date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,99.12,99.3,99.12,99.2,31100.0,81.0346,81.1817,81.0346,81.1,31100.0
2005-01-03 09:35:00,99.25,99.25,98.94,98.96,20300.0,81.1409,81.1409,80.8874,80.9038,20300.0
2005-01-03 09:40:00,98.96,98.97,98.93,98.97,19300.0,80.9038,80.9119,80.8792,80.9119,19300.0
2005-01-03 09:45:00,98.97,99.05,98.93,98.93,11000.0,80.9119,80.9774,80.8792,80.8792,11000.0
2005-01-03 09:50:00,98.91,98.91,98.74,98.88,12600.0,80.8629,80.8629,80.7239,80.8384,12600.0
2005-01-03 09:55:00,98.88,98.89,98.79,98.82,8600.0,80.8384,80.8465,80.7648,80.7893,8600.0
2005-01-03 10:00:00,98.83,98.9,98.64,98.64,31300.0,80.7975,80.8547,80.6422,80.6422,31300.0
2005-01-03 10:05:00,98.65,98.68,98.5,98.52,17200.0,80.6503,80.6749,80.5277,80.5441,17200.0
2005-01-03 10:10:00,98.56,98.76,98.55,98.72,16200.0,80.5768,80.7403,80.5686,80.7076,16200.0
2005-01-03 10:15:00,98.73,98.74,98.54,98.59,18400.0,80.7157,80.7239,80.5604,80.6013,18400.0
2005-01-03 10:20:00,98.57,98.59,98.49,98.49,18600.0,80.5849,80.6013,80.5195,80.5195,18600.0
2005-01-03 10:25:00,98.49,98.5,98.36,98.38,14500.0,80.5195,80.5277,80.4132,80.4296,14500.0
2005-01-03 10:30:00,98.36,98.39,98.21,98.25,20400.0,80.4132,80.4378,80.2906,80.3233,20400.0
2005-01-03 10:35:00,98.22,98.23,98.0,98.09,27200.0,80.2988,80.307,80.1189,80.1925,27200.0
2005-01-03 10:40:00,98.09,98.17,98.05,98.12,30600.0,80.1925,80.2579,80.1598,80.217,30600.0
2005-01-03 10:45:00,98.1,98.12,98.05,98.1,11300.0,80.2007,80.217,80.1598,80.2007,11300.0
2005-01-03 10:50:00,98.1,98.14,98.1,98.1,8000.0,80.2007,80.2334,80.2007,80.2007,8000.0
2005-01-03 10:55:00,98.1,98.1,97.95,98.01,21300.0,80.2007,80.2007,80.0781,80.1271,21300.0
2005-01-03 11:00:00,98.0,98.0,97.87,97.87,40600.0,80.1189,80.1189,80.0127,80.0127,40600.0
2005-01-03 11:05:00,97.95,97.97,97.82,97.97,11500.0,80.0781,80.0944,79.9718,80.0944,11500.0
2005-01-03 11:10:00,97.97,98.08,97.96,98.06,7200.0,80.0944,80.1843,80.0862,80.168,7200.0
2005-01-03 11:15:00,98.06,98.06,97.99,98.0,4100.0,80.168,80.168,80.1108,80.1189,4100.0
2005-01-03 11:20:00,98.0,98.04,97.96,97.96,46200.0,80.1189,80.1516,80.0862,80.0862,46200.0
2005-01-03 11:25:00,97.96,98.01,97.96,98.01,13200.0,80.0862,80.1271,80.0862,80.1271,13200.0
2005-01-03 11:30:00,98.02,98.04,98.01,98.04,17800.0,80.1353,80.1516,80.1271,80.1516,17800.0
2005-01-03 11:35:00,98.04,98.05,97.96,97.99,20600.0,80.1516,80.1598,80.0862,80.1108,20600.0
2005-01-03 11:40:00,97.99,98.07,97.99,98.07,11100.0,80.1108,80.1762,80.1108,80.1762,11100.0
2005-01-03 11:45:00,98.06,98.1,98.06,98.08,11100.0,80.168,80.2007,80.168,80.1843,11100.0
2005-01-03 11:50:00,98.1,98.12,98.06,98.07,6100.0,80.2007,80.217,80.168,80.1762,6100.0
2005-01-03 11:55:00,98.07,98.07,98.0,98.05,15100.0,80.1762,80.1762,80.1189,80.1598,15100.0
2005-01-03 12:00:00,98.07,98.12,98.05,98.05,10900.0,80.1762,80.217,80.1598,80.1598,10900.0
2005-01-03 12:05:00,98.05,98.09,98.04,98.06,8300.0,80.1598,80.1925,80.1516,80.168,8300.0
2005-01-03 12:10:00,98.08,98.08,98.0,98.03,19500.0,80.1843,80.1843,80.1189,80.1435,19500.0
2005-01-03 12:15:00,98.02,98.02,97.93,97.93,8000.0,80.1353,80.1353,80.0617,80.0617,8000.0
2005-01-03 12:20:00,97.94,97.96,97.7,97.72,24900.0,80.0699,80.0862,79.8737,79.89,24900.0
2005-01-03 12:25:00,97.7,97.84,97.7,97.83,14400.0,79.8737,79.9881,79.8737,79.98,14400.0
2005-01-03 12:30:00,97.84,97.87,97.84,97.86,11600.0,79.9881,80.0127,79.9881,80.0045,11600.0
2005-01-03 12:35:00,97.83,97.85,97.82,97.83,8400.0,79.98,79.9963,79.9718,79.98,8400.0
2005-01-03 12:40:00,97.84,97.84,97.8,97.83,20100.0,79.9881,79.9881,79.9554,79.98,20100.0
2005-01-03 12:45:00,97.83,97.84,97.81,97.83,14900.0,79.98,79.9881,79.9636,79.98,14900.0
2005-01-03 12:50:00,97.83,97.9,97.82,97.9,21600.0,79.98,80.0372,79.9718,80.0372,21600.0
2005-01-03 12:55:00,97.9,97.95,97.89,97.95,13400.0,80.0372,80.0781,80.029,80.0781,13400.0
2005-01-03 13:00:00,97.96,98.05,97.96,98.05,31500.0,80.0862,80.1598,80.0862,80.1598,31500.0
2005-01-03 13:05:00,98.05,98.05,97.91,97.92,16400.0,80.1598,80.1598,80.0454,80.0535,16400.0
2005-01-03 13:10:00,97.91,97.99,97.9,97.96,10500.0,80.0454,80.1108,80.0372,80.0862,10500.0
2005-01-03 13:15:00,97.96,98.09,97.95,98.09,6200.0,80.0862,80.1925,80.0781,80.1925,6200.0
2005-01-03 13:20:00,98.09,98.09,98.0,98.0,6300.0,80.1925,80.1925,80.1189,80.1189,6300.0
2005-01-03 13:25:00,97.98,97.98,97.69,97.71,18400.0,80.1026,80.1026,79.8655,79.8818,18400.0
2005-01-03 13:30:00,97.71,97.78,97.7,97.74,12700.0,79.8818,79.9391,79.8737,79.9064,12700.0
2005-01-03 13:35:00,97.74,97.78,97.7,97.74,3700.0,79.9064,79.9391,79.8737,79.9064,3700.0
2005-01-03 13:40:00,97.74,97.81,97.74,97.76,8000.0,79.9064,79.9636,79.9064,79.9227,8000.0
2005-01-03 13:45:00,97.72,97.72,97.65,97.66,10200.0,79.89,79.89,79.8328,79.841,10200.0
2005-01-03 13:50:00,97.68,97.86,97.68,97.86,8200.0,79.8573,80.0045,79.8573,80.0045,8200.0
2005-01-03 13:55:00,97.86,97.89,97.75,97.75,7200.0,80.0045,80.029,79.9145,79.9145,7200.0
2005-01-03 14:00:00,97.72,97.77,97.71,97.72,9600.0,79.89,79.9309,79.8818,79.89,9600.0
2005-01-03 14:05:00,97.72,97.75,97.68,97.73,10300.0,79.89,79.9145,79.8573,79.8982,10300.0
2005-01-03 14:10:00,97.68,97.7,97.63,97.68,10500.0,79.8573,79.8737,79.8164,79.8573,10500.0
2005-01-03 14:15:00,97.76,97.76,97.68,97.7,56100.0,79.9227,79.9227,79.8573,79.8737,56100.0
2005-01-03 14:20:00,97.7,97.75,97.7,97.75,3500.0,79.8737,79.9145,79.8737,79.9145,3500.0
2005-01-03 14:25:00,97.72,97.73,97.63,97.69,9600.0,79.89,79.8982,79.8164,79.8655,9600.0
2005-01-03 14:30:00,97.68,97.77,97.68,97.75,16600.0,79.8573,79.9309,79.8573,79.9145,16600.0
2005-01-03 14:35:00,97.75,97.77,97.69,97.69,10200.0,79.9145,79.9309,79.8655,79.8655,10200.0
2005-01-03 14:40:00,97.69,97.7,97.55,97.55,14800.0,79.8655,79.8737,79.751,79.751,14800.0
2005-01-03 14:45:00,97.58,97.66,97.58,97.63,8300.0,79.7756,79.841,79.7756,79.8164,8300.0
2005-01-03 14:50:00,97.63,97.68,97.62,97.64,5900.0,79.8164,79.8573,79.8083,79.8246,5900.0
2005-01-03 14:55:00,97.62,97.67,97.59,97.61,9800.0,79.8083,79.8491,79.7837,79.8001,9800.0
2005-01-03 15:00:00,97.59,97.6,97.56,97.56,10700.0,79.7837,79.7919,79.7592,79.7592,10700.0
2005-01-03 15:05:00,97.56,97.64,97.55,97.55,26900.0,79.7592,79.8246,79.751,79.751,26900.0
2005-01-03 15:10:00,97.54,97.61,97.54,97.55,14700.0,79.7429,79.8001,79.7429,79.751,14700.0
2005-01-03 15:15:00,97.55,97.56,97.48,97.48,23500.0,79.751,79.7592,79.6938,79.6938,23500.0
2005-01-03 15:20:00,97.49,97.52,97.48,97.49,29100.0,79.702,79.7265,79.6938,79.702,29100.0
2005-01-03 15:25:00,97.49,97.51,97.45,97.48,14900.0,79.702,79.7183,79.6693,79.6938,14900.0
2005-01-03 15:30:00,97.47,97.54,97.42,97.45,49200.0,79.6856,79.7429,79.6448,79.6693,49200.0
2005-01-03 15:35:00,97.44,97.45,97.41,97.41,32200.0,79.6611,79.6693,79.6366,79.6366,32200.0
2005-01-03 15:40:00,97.4,97.53,97.4,97.52,19800.0,79.6284,79.7347,79.6284,79.7265,19800.0
2005-01-03 15:45:00,97.53,97.53,97.38,97.41,11500.0,79.7347,79.7347,79.6121,79.6366,11500.0
2005-01-03 15:50:00,97.42,97.43,97.38,97.38,53200.0,79.6448,79.6529,79.6121,79.6121,53200.0
2005-01-03 15:55:00,97.38,97.42,97.37,97.39,42500.0,79.6121,79.6448,79.6039,79.6202,42500.0
2005-01-04 09:30:00,97.4,97.67,97.2,97.33,52900.0,79.6284,79.8491,79.4649,79.5712,52900.0
2005-01-04 09:35:00,97.33,97.43,97.05,97.19,23900.0,79.5712,79.6529,79.3423,79.4567,23900.0
2005-01-04 09:40:00,97.2,97.25,97.14,97.15,24700.0,79.4649,79.5058,79.4158,79.424,24700.0
2005-01-04 09:45:00,97.15,97.34,97.15,97.3,28100.0,79.424,79.5794,79.424,79.5467,28100.0
2005-01-04 09:50:00,97.29,97.35,97.19,97.25,16800.0,79.5385,79.5875,79.4567,79.5058,16800.0
2005-01-04 09:55:00,97.26,97.27,97.2,97.26,12200.0,79.514,79.5221,79.4649,79.514,12200.0
2005-01-04 10:00:00,97.24,97.33,97.15,97.29,20800.0,79.4976,79.5712,79.424,79.5385,20800.0
2005-01-04 10:05:00,97.28,97.47,97.28,97.46,15000.0,79.5303,79.6856,79.5303,79.6775,15000.0
2005-01-04 10:10:00,97.47,97.47,97.36,97.36,10400.0,79.6856,79.6856,79.5957,79.5957,10400.0
2005-01-04 10:15:00,97.36,97.4,97.19,97.24,15700.0,79.5957,79.6284,79.4567,79.4976,15700.0
2005-01-04 10:20:00,97.24,97.25,97.2,97.24,18400.0,79.4976,79.5058,79.4649,79.4976,18400.0
2005-01-04 10:25:00,97.24,97.27,97.21,97.25,19300.0,79.4976,79.5221,79.4731,79.5058,19300.0
2005-01-04 10:30:00,97.27,97.27,97.16,97.17,12900.0,79.5221,79.5221,79.4322,79.4404,12900.0
2005-01-04 10:35:00,97.17,97.46,97.17,97.43,29100.0,79.4404,79.6775,79.4404,79.6529,29100.0
2005-01-04 10:40:00,97.43,97.43,97.31,97.31,16700.0,79.6529,79.6529,79.5548,79.5548,16700.0
2005-01-04 10:45:00,97.32,97.32,97.22,97.23,15100.0,79.563,79.563,79.4813,79.4894,15100.0
2005-01-04 10:50:00,97.23,97.23,97.18,97.2,18300.0,79.4894,79.4894,79.4486,79.4649,18300.0
2005-01-04 10:55:00,97.22,97.23,97.1,97.14,23000.0,79.4813,79.4894,79.3831,79.4158,23000.0
2005-01-04 11:00:00,97.19,97.22,97.07,97.12,16300.0,79.4567,79.4813,79.3586,79.3995,16300.0
2005-01-04 11:05:00,97.13,97.15,96.9,96.9,20300.0,79.4077,79.424,79.2196,79.2196,20300.0
2005-01-04 11:10:00,96.98,96.98,96.85,96.9,10400.0,79.285,79.285,79.1788,79.2196,10400.0
2005-01-04 11:15:00,96.9,97.02,96.88,97.02,20600.0,79.2196,79.3177,79.2033,79.3177,20600.0
2005-01-04 11:20:00,97.03,97.03,96.99,96.99,11200.0,79.3259,79.3259,79.2932,79.2932,11200.0
2005-01-04 11:25:00,96.98,97.02,96.97,97.0,18400.0,79.285,79.3177,79.2769,79.3014,18400.0
2005-01-04 11:30:00,97.0,97.11,97.0,97.1,9800.0,79.3014,79.3913,79.3014,79.3831,9800.0
2005-01-04 11:35:00,97.12,97.23,97.12,97.18,9300.0,79.3995,79.4894,79.3995,79.4486,9300.0
2005-01-04 11:40:00,97.2,97.2,97.06,97.07,7000.0,79.4649,79.4649,79.3504,79.3586,7000.0
2005-01-04 11:45:00,97.06,97.1,97.02,97.02,13900.0,79.3504,79.3831,79.3177,79.3177,13900.0
2005-01-04 11:50:00,97.03,97.05,96.98,97.01,12000.0,79.3259,79.3423,79.285,79.3096,12000.0
2005-01-04 11:55:00,96.99,97.02,96.96,96.97,17600.0,79.2932,79.3177,79.2687,79.2769,17600.0
2005-01-04 12:00:00,96.97,96.98,96.9,96.94,25200.0,79.2769,79.285,79.2196,79.2523,25200.0
2005-01-04 12:05:00,96.93,96.97,96.9,96.96,13300.0,79.2442,79.2769,79.2196,79.2687,13300.0
2005-01-04 12:10:00,96.96,96.98,96.8,96.8,13800.0,79.2687,79.285,79.1379,79.1379,13800.0
2005-01-04 12:15:00,96.75,96.77,96.63,96.66,16700.0,79.097,79.1134,78.9989,79.0234,16700.0
2005-01-04 12:20:00,96.66,96.81,96.66,96.76,13300.0,79.0234,79.1461,79.0234,79.1052,13300.0
2005-01-04 12:25:00,96.76,96.82,96.62,96.69,13800.0,79.1052,79.1542,78.9907,79.048,13800.0
2005-01-04 12:30:00,96.69,96.77,96.61,96.77,27300.0,79.048,79.1134,78.9826,79.1134,27300.0
2005-01-04 12:35:00,96.79,96.91,96.75,96.85,26800.0,79.1297,79.2278,79.097,79.1788,26800.0
2005-01-04 12:40:00,96.85,96.85,96.68,96.72,15300.0,79.1788,79.1788,79.0398,79.0725,15300.0
2005-01-04 12:45:00,96.72,96.88,96.71,96.85,25600.0,79.0725,79.2033,79.0643,79.1788,25600.0
2005-01-04 12:50:00,96.87,96.97,96.86,96.9,19400.0,79.1951,79.2769,79.1869,79.2196,19400.0
2005-01-04 12:55:00,96.89,96.95,96.88,96.95,44600.0,79.2115,79.2605,79.2033,79.2605,44600.0
2005-01-04 13:00:00,96.93,96.96,96.91,96.93,48300.0,79.2442,79.2687,79.2278,79.2442,48300.0
2005-01-04 13:05:00,96.94,96.98,96.93,96.95,24800.0,79.2523,79.285,79.2442,79.2605,24800.0
2005-01-04 13:10:00,96.97,96.98,96.95,96.98,25300.0,79.2769,79.285,79.2605,79.285,25300.0
2005-01-04 13:15:00,96.97,97.03,96.96,97.0,16700.0,79.2769,79.3259,79.2687,79.3014,16700.0
2005-01-04 13:20:00,96.98,96.99,96.94,96.96,21700.0,79.285,79.2932,79.2523,79.2687,21700.0
2005-01-04 13:25:00,96.98,96.99,96.95,96.97,30100.0,79.285,79.2932,79.2605,79.2769,30100.0
2005-01-04 13:30:00,96.97,97.04,96.97,96.99,12600.0,79.2769,79.3341,79.2769,79.2932,12600.0
2005-01-04 13:35:00,96.99,97.0,96.92,96.98,29400.0,79.2932,79.3014,79.236,79.285,29400.0
2005-01-04 13:40:00,96.98,97.01,96.96,96.99,20200.0,79.285,79.3096,79.2687,79.2932,20200.0
2005-01-04 13:45:00,97.0,97.06,97.0,97.04,17500.0,79.3014,79.3504,79.3014,79.3341,17500.0
2005-01-04 13:50:00,97.05,97.05,96.98,96.98,33700.0,79.3423,79.3423,79.285,79.285,33700.0
2005-01-04 13:55:00,96.98,96.98,96.91,96.94,8500.0,79.285,79.285,79.2278,79.2523,8500.0
2005-01-04 14:00:00,96.91,96.92,96.85,96.88,38400.0,79.2278,79.236,79.1788,79.2033,38400.0
2005-01-04 14:05:00,96.87,96.87,96.51,96.58,34400.0,79.1951,79.1951,78.9008,78.958,34400.0
2005-01-04 14:10:00,96.56,96.7,96.56,96.68,30900.0,78.9417,79.0561,78.9417,79.0398,30900.0
2005-01-04 14:15:00,96.67,96.69,96.52,96.52,43300.0,79.0316,79.048,78.909,78.909,43300.0
2005-01-04 14:20:00,96.53,96.63,96.45,96.45,32600.0,78.9172,78.9989,78.8517,78.8517,32600.0
2005-01-04 14:25:00,96.45,96.45,96.21,96.24,31700.0,78.8517,78.8517,78.6555,78.6801,31700.0
2005-01-04 14:30:00,96.23,96.27,96.17,96.2,33300.0,78.6719,78.7046,78.6228,78.6474,33300.0
2005-01-04 14:35:00,96.27,96.3,96.11,96.11,20900.0,78.7046,78.7291,78.5738,78.5738,20900.0
2005-01-04 14:40:00,96.1,96.13,95.82,95.83,65500.0,78.5656,78.5901,78.3367,78.3449,65500.0
2005-01-04 14:45:00,95.83,95.89,95.59,95.7,28300.0,78.3449,78.3939,78.1487,78.2386,28300.0
2005-01-04 14:50:00,95.66,95.9,95.65,95.8,89700.0,78.2059,78.4021,78.1977,78.3203,89700.0
2005-01-04 14:55:00,95.81,95.83,95.67,95.69,74100.0,78.3285,78.3449,78.2141,78.2304,74100.0
2005-01-04 15:00:00,95.7,95.85,95.7,95.8,62900.0,78.2386,78.3612,78.2386,78.3203,62900.0
2005-01-04 15:05:00,95.8,95.92,95.79,95.9,46700.0,78.3203,78.4185,78.3122,78.4021,46700.0
2005-01-04 15:10:00,95.89,96.02,95.86,96.0,66900.0,78.3939,78.5002,78.3694,78.4839,66900.0
2005-01-04 15:15:00,96.01,96.06,95.91,95.96,42500.0,78.492,78.5329,78.4103,78.4512,42500.0
2005-01-04 15:20:00,95.96,96.0,95.92,95.96,75900.0,78.4512,78.4839,78.4185,78.4512,75900.0
2005-01-04 15:25:00,95.96,95.98,95.86,95.86,30300.0,78.4512,78.4675,78.3694,78.3694,30300.0
2005-01-04 15:30:00,95.85,95.92,95.85,95.92,54500.0,78.3612,78.4185,78.3612,78.4185,54500.0
2005-01-04 15:35:00,95.93,96.06,95.92,96.01,40800.0,78.4266,78.5329,78.4185,78.492,40800.0
2005-01-04 15:40:00,96.01,96.08,95.98,96.07,32900.0,78.492,78.5493,78.4675,78.5411,32900.0
2005-01-04 15:45:00,96.04,96.07,95.89,95.9,66600.0,78.5166,78.5411,78.3939,78.4021,66600.0
2005-01-04 15:50:00,95.93,95.96,95.81,95.84,61900.0,78.4266,78.4512,78.3285,78.353,61900.0
2005-01-04 15:55:00,95.83,95.9,95.5,95.59,103600.0,78.3449,78.4021,78.0751,78.1487,103600.0
2005-01-05 09:30:00,95.92,96.18,95.92,95.95,26500.0,78.4185,78.631,78.4185,78.443,26500.0
2005-01-05 09:35:00,95.95,96.04,95.57,95.87,26300.0,78.443,78.5166,78.1323,78.3776,26300.0
2005-01-05 09:40:00,95.83,95.88,95.74,95.78,21400.0,78.3449,78.3857,78.2713,78.304,21400.0
2005-01-05 09:45:00,95.78,95.96,95.75,95.95,26800.0,78.304,78.4512,78.2795,78.443,26800.0
2005-01-05 09:50:00,95.95,96.0,95.78,95.97,54400.0,78.443,78.4839,78.304,78.4593,54400.0
2005-01-05 09:55:00,95.89,96.07,95.77,95.92,36000.0,78.3939,78.5411,78.2958,78.4185,36000.0
2005-01-05 10:00:00,95.93,96.11,95.93,96.07,76200.0,78.4266,78.5738,78.4266,78.5411,76200.0
2005-01-05 10:05:00,96.08,96.12,95.96,96.06,49200.0,78.5493,78.582,78.4512,78.5329,49200.0
2005-01-05 10:10:00,96.08,96.08,95.92,96.06,64200.0,78.5493,78.5493,78.4185,78.5329,64200.0
2005-01-05 10:15:00,96.09,96.19,96.04,96.18,33100.0,78.5574,78.6392,78.5166,78.631,33100.0
2005-01-05 10:20:00,96.18,96.23,96.0,96.08,47400.0,78.631,78.6719,78.4839,78.5493,47400.0
2005-01-05 10:25:00,96.01,96.07,95.9,95.9,32700.0,78.492,78.5411,78.4021,78.4021,32700.0
2005-01-05 10:30:00,95.91,96.09,95.8,96.08,42400.0,78.4103,78.5574,78.3203,78.5493,42400.0
2005-01-05 10:35:00,96.08,96.12,95.9,95.98,34800.0,78.5493,78.582,78.4021,78.4675,34800.0
2005-01-05 10:40:00,95.98,96.0,95.9,95.96,14700.0,78.4675,78.4839,78.4021,78.4512,14700.0
2005-01-05 10:45:00,95.95,95.99,95.88,95.95,11000.0,78.443,78.4757,78.3857,78.443,11000.0
2005-01-05 10:50:00,95.95,96.04,95.93,95.95,12700.0,78.443,78.5166,78.4266,78.443,12700.0
2005-01-05 10:55:00,95.95,95.98,95.89,95.92,16300.0,78.443,78.4675,78.3939,78.4185,16300.0
2005-01-05 11:00:00,95.92,96.08,95.92,96.08,13400.0,78.4185,78.5493,78.4185,78.5493,13400.0
2005-01-05 11:05:00,96.12,96.18,96.05,96.16,17700.0,78.582,78.631,78.5247,78.6147,17700.0
2005-01-05 11:10:00,96.19,96.22,96.1,96.14,17900.0,78.6392,78.6637,78.5656,78.5983,17900.0
2005-01-05 11:15:00,96.15,96.16,96.06,96.08,7300.0,78.6065,78.6147,78.5329,78.5493,7300.0
2005-01-05 11:20:00,96.09,96.1,95.94,95.94,12300.0,78.5574,78.5656,78.4348,78.4348,12300.0
2005-01-05 11:25:00,95.93,95.94,95.85,95.85,11300.0,78.4266,78.4348,78.3612,78.3612,11300.0
2005-01-05 11:30:00,95.84,95.92,95.77,95.85,35300.0,78.353,78.4185,78.2958,78.3612,35300.0
2005-01-05 11:35:00,95.86,95.96,95.85,95.88,14000.0,78.3694,78.4512,78.3612,78.3857,14000.0
2005-01-05 11:40:00,95.87,95.87,95.81,95.84,18400.0,78.3776,78.3776,78.3285,78.353,18400.0
2005-01-05 11:45:00,95.88,95.98,95.88,95.92,11700.0,78.3857,78.4675,78.3857,78.4185,11700.0
2005-01-05 11:50:00,95.91,95.93,95.85,95.86,6500.0,78.4103,78.4266,78.3612,78.3694,6500.0
2005-01-05 11:55:00,95.85,95.91,95.82,95.83,9000.0,78.3612,78.4103,78.3367,78.3449,9000.0
2005-01-05 12:00:00,95.85,95.86,95.75,95.8,26000.0,78.3612,78.3694,78.2795,78.3203,26000.0
2005-01-05 12:05:00,95.8,95.85,95.74,95.76,69600.0,78.3203,78.3612,78.2713,78.2876,69600.0
2005-01-05 12:10:00,95.76,95.78,95.73,95.75,10100.0,78.2876,78.304,78.2631,78.2795,10100.0
2005-01-05 12:15:00,95.76,95.8,95.76,95.79,10300.0,78.2876,78.3203,78.2876,78.3122,10300.0
2005-01-05 12:20:00,95.8,95.82,95.77,95.78,33500.0,78.3203,78.3367,78.2958,78.304,33500.0
2005-01-05 12:25:00,95.78,95.79,95.55,95.55,11000.0,78.304,78.3122,78.116,78.116,11000.0
2005-01-05 12:30:00,95.55,95.79,95.54,95.54,51800.0,78.116,78.3122,78.1078,78.1078,51800.0
2005-01-05 12:35:00,95.56,95.56,95.35,95.45,16400.0,78.1241,78.1241,77.9525,78.0342,16400.0
2005-01-05 12:40:00,95.46,95.57,95.4,95.54,9200.0,78.0424,78.1323,77.9933,78.1078,9200.0
2005-01-05 12:45:00,95.52,95.53,95.36,95.45,19700.0,78.0914,78.0996,77.9606,78.0342,19700.0
2005-01-05 12:50:00,95.45,95.48,95.28,95.46,31300.0,78.0342,78.0587,77.8952,78.0424,31300.0
2005-01-05 12:55:00,95.47,95.5,95.42,95.43,6000.0,78.0506,78.0751,78.0097,78.0179,6000.0
2005-01-05 13:00:00,95.44,95.49,95.44,95.48,12600.0,78.026,78.0669,78.026,78.0587,12600.0
2005-01-05 13:05:00,95.48,95.55,95.45,95.51,26200.0,78.0587,78.116,78.0342,78.0833,26200.0
2005-01-05 13:10:00,95.52,95.53,95.45,95.47,10400.0,78.0914,78.0996,78.0342,78.0506,10400.0
2005-01-05 13:15:00,95.46,95.47,95.34,95.35,14800.0,78.0424,78.0506,77.9443,77.9525,14800.0
2005-01-05 13:20:00,95.35,95.58,95.27,95.51,43300.0,77.9525,78.1405,77.887,78.0833,43300.0
2005-01-05 13:25:00,95.57,95.58,95.5,95.5,17600.0,78.1323,78.1405,78.0751,78.0751,17600.0
2005-01-05 13:30:00,95.53,95.67,95.5,95.67,12400.0,78.0996,78.2141,78.0751,78.2141,12400.0
2005-01-05 13:35:00,95.68,95.71,95.65,95.68,14100.0,78.2222,78.2468,78.1977,78.2222,14100.0
2005-01-05 13:40:00,95.68,95.7,95.61,95.62,14800.0,78.2222,78.2386,78.165,78.1732,14800.0
2005-01-05 13:45:00,95.62,95.65,95.57,95.61,26300.0,78.1732,78.1977,78.1323,78.165,26300.0
2005-01-05 13:50:00,95.61,95.64,95.59,95.59,10900.0,78.165,78.1895,78.1487,78.1487,10900.0
2005-01-05 13:55:00,95.6,95.6,95.5,95.53,16200.0,78.1568,78.1568,78.0751,78.0996,16200.0
2005-01-05 14:00:00,95.52,95.52,95.39,95.4,8300.0,78.0914,78.0914,77.9852,77.9933,8300.0
2005-01-05 14:05:00,95.4,95.46,95.4,95.46,7300.0,77.9933,78.0424,77.9933,78.0424,7300.0
2005-01-05 14:10:00,95.46,95.51,95.37,95.44,16300.0,78.0424,78.0833,77.9688,78.026,16300.0
2005-01-05 14:15:00,95.45,95.46,95.2,95.21,35500.0,78.0342,78.0424,77.8298,77.838,35500.0
2005-01-05 14:20:00,95.23,95.29,95.16,95.29,14000.0,77.8543,77.9034,77.7971,77.9034,14000.0
2005-01-05 14:25:00,95.29,95.39,95.29,95.39,7400.0,77.9034,77.9852,77.9034,77.9852,7400.0
2005-01-05 14:30:00,95.41,95.58,95.37,95.51,30900.0,78.0015,78.1405,77.9688,78.0833,30900.0
2005-01-05 14:35:00,95.52,95.55,95.48,95.53,37000.0,78.0914,78.116,78.0587,78.0996,37000.0
2005-01-05 14:40:00,95.55,95.55,95.41,95.46,30500.0,78.116,78.116,78.0015,78.0424,30500.0
2005-01-05 14:45:00,95.46,95.55,95.45,95.46,20000.0,78.0424,78.116,78.0342,78.0424,20000.0
2005-01-05 14:50:00,95.44,95.47,95.42,95.46,3000.0,78.026,78.0506,78.0097,78.0424,3000.0
2005-01-05 14:55:00,95.47,95.61,95.44,95.44,53000.0,78.0506,78.165,78.026,78.026,53000.0
2005-01-05 15:00:00,95.45,95.53,95.45,95.52,28200.0,78.0342,78.0996,78.0342,78.0914,28200.0
2005-01-05 15:05:00,95.5,95.58,95.5,95.58,46500.0,78.0751,78.1405,78.0751,78.1405,46500.0
2005-01-05 15:10:00,95.63,95.75,95.55,95.65,38600.0,78.1814,78.2795,78.116,78.1977,38600.0
2005-01-05 15:15:00,95.65,95.77,95.6,95.65,68000.0,78.1977,78.2958,78.1568,78.1977,68000.0
2005-01-05 15:20:00,95.65,95.66,95.58,95.59,25800.0,78.1977,78.2059,78.1405,78.1487,25800.0
2005-01-05 15:25:00,95.59,95.63,95.5,95.5,18900.0,78.1487,78.1814,78.0751,78.0751,18900.0
2005-01-05 15:30:00,95.5,95.6,95.49,95.58,22700.0,78.0751,78.1568,78.0669,78.1405,22700.0
2005-01-05 15:35:00,95.55,95.58,95.5,95.5,29400.0,78.116,78.1405,78.0751,78.0751,29400.0
2005-01-05 15:40:00,95.5,95.54,95.48,95.53,36300.0,78.0751,78.1078,78.0587,78.0996,36300.0
2005-01-05 15:45:00,95.54,95.55,95.4,95.52,61600.0,78.1078,78.116,77.9933,78.0914,61600.0
2005-01-05 15:50:00,95.53,95.57,95.53,95.55,13900.0,78.0996,78.1323,78.0996,78.116,13900.0
2005-01-05 15:55:00,95.55,95.55,95.35,95.47,42400.0,78.116,78.116,77.9525,78.0506,42400.0
2005-01-06 09:30:00,95.54,95.98,95.54,95.69,26000.0,78.1078,78.4675,78.1078,78.2304,26000.0
2005-01-06 09:35:00,95.76,95.93,95.75,95.83,13500.0,78.2876,78.4266,78.2795,78.3449,13500.0
2005-01-06 09:40:00,95.86,95.87,95.73,95.85,15300.0,78.3694,78.3776,78.2631,78.3612,15300.0
2005-01-06 09:45:00,95.83,95.98,95.83,95.93,25400.0,78.3449,78.4675,78.3449,78.4266,25400.0
2005-01-06 09:50:00,95.93,95.95,95.79,95.81,28700.0,78.4266,78.443,78.3122,78.3285,28700.0
2005-01-06 09:55:00,95.8,95.8,95.73,95.77,15900.0,78.3203,78.3203,78.2631,78.2958,15900.0
2005-01-06 10:00:00,95.77,95.79,95.68,95.79,26300.0,78.2958,78.3122,78.2222,78.3122,26300.0
2005-01-06 10:05:00,95.77,95.78,95.58,95.74,10000.0,78.2958,78.304,78.1405,78.2713,10000.0
2005-01-06 10:10:00,95.74,95.81,95.66,95.81,22100.0,78.2713,78.3285,78.2059,78.3285,22100.0
2005-01-06 10:15:00,95.81,95.86,95.7,95.7,19600.0,78.3285,78.3694,78.2386,78.2386,19600.0
2005-01-06 10:20:00,95.68,95.68,95.38,95.57,36500.0,78.2222,78.2222,77.977,78.1323,36500.0
2005-01-06 10:25:00,95.58,95.82,95.58,95.7,14400.0,78.1405,78.3367,78.1405,78.2386,14400.0
2005-01-06 10:30:00,95.71,95.76,95.61,95.66,18000.0,78.2468,78.2876,78.165,78.2059,18000.0
2005-01-06 10:35:00,95.65,95.76,95.65,95.73,71800.0,78.1977,78.2876,78.1977,78.2631,71800.0
2005-01-06 10:40:00,95.74,95.74,95.61,95.69,11700.0,78.2713,78.2713,78.165,78.2304,11700.0
2005-01-06 10:45:00,95.65,95.67,95.51,95.52,11500.0,78.1977,78.2141,78.0833,78.0914,11500.0
2005-01-06 10:50:00,95.54,95.54,95.36,95.38,9400.0,78.1078,78.1078,77.9606,77.977,9400.0
2005-01-06 10:55:00,95.37,95.44,95.28,95.38,8700.0,77.9688,78.026,77.8952,77.977,8700.0
2005-01-06 11:00:00,95.38,95.38,95.28,95.28,16400.0,77.977,77.977,77.8952,77.8952,16400.0
2005-01-06 11:05:00,95.29,95.37,95.28,95.35,74200.0,77.9034,77.9688,77.8952,77.9525,74200.0
2005-01-06 11:10:00,95.32,95.37,95.25,95.26,55100.0,77.9279,77.9688,77.8707,77.8789,55100.0
2005-01-06 11:15:00,95.3,95.36,95.26,95.33,21700.0,77.9116,77.9606,77.8789,77.9361,21700.0
2005-01-06 11:20:00,95.34,95.41,95.33,95.36,94100.0,77.9443,78.0015,77.9361,77.9606,94100.0
2005-01-06 11:25:00,95.36,95.37,95.31,95.36,27800.0,77.9606,77.9688,77.9198,77.9606,27800.0
2005-01-06 11:30:00,95.37,95.52,95.35,95.4,64900.0,77.9688,78.0914,77.9525,77.9933,64900.0
2005-01-06 11:35:00,95.41,95.47,95.3,95.34,46600.0,78.0015,78.0506,77.9116,77.9443,46600.0
2005-01-06 11:40:00,95.34,95.37,95.03,95.05,41900.0,77.9443,77.9688,77.6908,77.7072,41900.0
2005-01-06 11:45:00,95.0,95.2,95.0,95.2,89100.0,77.6663,77.8298,77.6663,77.8298,89100.0
2005-01-06 11:50:00,95.2,95.34,95.18,95.31,27000.0,77.8298,77.9443,77.8135,77.9198,27000.0
2005-01-06 11:55:00,95.28,95.32,95.17,95.3,20800.0,77.8952,77.9279,77.8053,77.9116,20800.0
2005-01-06 12:00:00,95.28,95.35,95.25,95.35,13300.0,77.8952,77.9525,77.8707,77.9525,13300.0
2005-01-06 12:05:00,95.36,95.38,95.3,95.36,13200.0,77.9606,77.977,77.9116,77.9606,13200.0
2005-01-06 12:10:00,95.37,95.38,95.27,95.34,11500.0,77.9688,77.977,77.887,77.9443,11500.0
2005-01-06 12:15:00,95.33,95.43,95.32,95.43,12300.0,77.9361,78.0179,77.9279,78.0179,12300.0
2005-01-06 12:20:00,95.44,95.53,95.43,95.43,22000.0,78.026,78.0996,78.0179,78.0179,22000.0
2005-01-06 12:25:00,95.42,95.45,95.36,95.39,22400.0,78.0097,78.0342,77.9606,77.9852,22400.0
2005-01-06 12:30:00,95.39,95.39,95.32,95.34,7200.0,77.9852,77.9852,77.9279,77.9443,7200.0
2005-01-06 12:35:00,95.36,95.47,95.36,95.38,10800.0,77.9606,78.0506,77.9606,77.977,10800.0
2005-01-06 12:40:00,95.4,95.46,95.39,95.44,12700.0,77.9933,78.0424,77.9852,78.026,12700.0
2005-01-06 12:45:00,95.44,95.45,95.36,95.39,19000.0,78.026,78.0342,77.9606,77.9852,19000.0
2005-01-06 12:50:00,95.4,95.42,95.38,95.41,6400.0,77.9933,78.0097,77.977,78.0015,6400.0
2005-01-06 12:55:00,95.42,95.42,95.25,95.25,8300.0,78.0097,78.0097,77.8707,77.8707,8300.0
2005-01-06 13:00:00,95.25,95.3,95.23,95.3,17700.0,77.8707,77.9116,77.8543,77.9116,17700.0
2005-01-06 13:05:00,95.3,95.38,95.24,95.29,13100.0,77.9116,77.977,77.8625,77.9034,13100.0
2005-01-06 13:10:00,95.29,95.36,95.29,95.36,5200.0,77.9034,77.9606,77.9034,77.9606,5200.0
2005-01-06 13:15:00,95.37,95.4,95.28,95.28,8300.0,77.9688,77.9933,77.8952,77.8952,8300.0
2005-01-06 13:20:00,95.28,95.51,95.28,95.46,36400.0,77.8952,78.0833,77.8952,78.0424,36400.0
2005-01-06 13:25:00,95.42,95.43,95.34,95.34,21300.0,78.0097,78.0179,77.9443,77.9443,21300.0
2005-01-06 13:30:00,95.36,95.41,95.33,95.39,6500.0,77.9606,78.0015,77.9361,77.9852,6500.0
2005-01-06 13:35:00,95.41,95.44,95.36,95.4,31200.0,78.0015,78.026,77.9606,77.9933,31200.0
2005-01-06 13:40:00,95.4,95.4,95.32,95.32,7500.0,77.9933,77.9933,77.9279,77.9279,7500.0
2005-01-06 13:45:00,95.34,95.49,95.31,95.45,11900.0,77.9443,78.0669,77.9198,78.0342,11900.0
2005-01-06 13:50:00,95.44,95.52,95.44,95.47,18700.0,78.026,78.0914,78.026,78.0506,18700.0
2005-01-06 13:55:00,95.5,95.55,95.45,95.46,13800.0,78.0751,78.116,78.0342,78.0424,13800.0
2005-01-06 14:00:00,95.5,95.54,95.44,95.47,60600.0,78.0751,78.1078,78.026,78.0506,60600.0
2005-01-06 14:05:00,95.47,95.54,95.46,95.48,17200.0,78.0506,78.1078,78.0424,78.0587,17200.0
2005-01-06 14:10:00,95.46,95.47,95.41,95.41,9500.0,78.0424,78.0506,78.0015,78.0015,9500.0
2005-01-06 14:15:00,95.44,95.52,95.42,95.49,15100.0,78.026,78.0914,78.0097,78.0669,15100.0
2005-01-06 14:20:00,95.49,95.56,95.45,95.46,8700.0,78.0669,78.1241,78.0342,78.0424,8700.0
2005-01-06 14:25:00,95.46,95.57,95.46,95.57,12600.0,78.0424,78.1323,78.0424,78.1323,12600.0
2005-01-06 14:30:00,95.57,95.57,95.39,95.49,59800.0,78.1323,78.1323,77.9852,78.0669,59800.0
2005-01-06 14:35:00,95.49,95.52,95.37,95.5,19800.0,78.0669,78.0914,77.9688,78.0751,19800.0
2005-01-06 14:40:00,95.49,95.54,95.41,95.42,13500.0,78.0669,78.1078,78.0015,78.0097,13500.0
2005-01-06 14:45:00,95.42,95.52,95.38,95.5,8200.0,78.0097,78.0914,77.977,78.0751,8200.0
2005-01-06 14:50:00,95.51,95.53,95.44,95.48,20300.0,78.0833,78.0996,78.026,78.0587,20300.0
2005-01-06 14:55:00,95.48,95.5,95.39,95.4,19200.0,78.0587,78.0751,77.9852,77.9933,19200.0
2005-01-06 15:00:00,95.4,95.48,95.36,95.44,15600.0,77.9933,78.0587,77.9606,78.026,15600.0
2005-01-06 15:05:00,95.45,95.59,95.4,95.49,42200.0,78.0342,78.1487,77.9933,78.0669,42200.0
2005-01-06 15:10:00,95.45,95.49,95.4,95.47,18500.0,78.0342,78.0669,77.9933,78.0506,18500.0
2005-01-06 15:15:00,95.47,95.47,95.37,95.42,49400.0,78.0506,78.0506,77.9688,78.0097,49400.0
2005-01-06 15:20:00,95.43,95.43,95.3,95.35,73100.0,78.0179,78.0179,77.9116,77.9525,73100.0
2005-01-06 15:25:00,95.36,95.48,95.35,95.41,26000.0,77.9606,78.0587,77.9525,78.0015,26000.0
2005-01-06 15:30:00,95.41,95.42,95.34,95.35,17600.0,78.0015,78.0097,77.9443,77.9525,17600.0
2005-01-06 15:35:00,95.35,95.45,95.31,95.4,32900.0,77.9525,78.0342,77.9198,77.9933,32900.0
2005-01-06 15:40:00,95.4,95.44,95.27,95.27,24300.0,77.9933,78.026,77.887,77.887,24300.0
2005-01-06 15:45:00,95.28,95.34,95.25,95.33,31200.0,77.8952,77.9443,77.8707,77.9361,31200.0
2005-01-06 15:50:00,95.3,95.4,95.3,95.4,36000.0,77.9116,77.9933,77.9116,77.9933,36000.0
2005-01-06 15:55:00,95.4,95.4,95.15,95.2,56200.0,77.9933,77.9933,77.7889,77.8298,56200.0
2005-01-07 09:30:00,96.3,96.92,96.3,96.81,122500.0,78.7291,79.236,78.7291,79.1461,122500.0
2005-01-07 09:35:00,96.81,97.05,96.64,96.64,85300.0,79.1461,79.3423,79.0071,79.0071,85300.0
2005-01-07 09:40:00,96.65,97.09,96.56,96.77,69600.0,79.0153,79.375,78.9417,79.1134,69600.0
2005-01-07 09:45:00,96.77,97.36,96.76,97.25,96200.0,79.1134,79.5957,79.1052,79.5058,96200.0
2005-01-07 09:50:00,97.19,97.49,97.15,97.15,63800.0,79.4567,79.702,79.424,79.424,63800.0
2005-01-07 09:55:00,97.14,97.14,96.79,96.85,38400.0,79.4158,79.4158,79.1297,79.1788,38400.0
2005-01-07 10:00:00,96.9,96.93,96.76,96.83,47700.0,79.2196,79.2442,79.1052,79.1624,47700.0
2005-01-07 10:05:00,96.84,96.98,96.71,96.76,44300.0,79.1706,79.285,79.0643,79.1052,44300.0
2005-01-07 10:10:00,96.76,97.0,96.74,96.75,49900.0,79.1052,79.3014,79.0888,79.097,49900.0
2005-01-07 10:15:00,96.72,96.8,96.59,96.74,35400.0,79.0725,79.1379,78.9662,79.0888,35400.0
2005-01-07 10:20:00,96.73,96.73,96.45,96.45,31800.0,79.0807,79.0807,78.8517,78.8517,31800.0
2005-01-07 10:25:00,96.45,96.5,96.09,96.5,89200.0,78.8517,78.8926,78.5574,78.8926,89200.0
2005-01-07 10:30:00,96.43,96.51,96.15,96.16,40500.0,78.8354,78.9008,78.6065,78.6147,40500.0
2005-01-07 10:35:00,96.14,96.25,95.97,95.99,57400.0,78.5983,78.6882,78.4593,78.4757,57400.0
2005-01-07 10:40:00,95.98,95.98,95.8,95.88,35900.0,78.4675,78.4675,78.3203,78.3857,35900.0
2005-01-07 10:45:00,95.88,96.04,95.82,95.89,29300.0,78.3857,78.5166,78.3367,78.3939,29300.0
2005-01-07 10:50:00,95.89,96.08,95.89,96.07,20700.0,78.3939,78.5493,78.3939,78.5411,20700.0
2005-01-07 10:55:00,96.07,96.12,95.98,95.98,15000.0,78.5411,78.582,78.4675,78.4675,15000.0
2005-01-07 11:00:00,95.98,96.07,95.96,96.07,20100.0,78.4675,78.5411,78.4512,78.5411,20100.0
2005-01-07 11:05:00,96.08,96.27,96.07,96.27,50500.0,78.5493,78.7046,78.5411,78.7046,50500.0
2005-01-07 11:10:00,96.21,96.43,96.21,96.28,24000.0,78.6555,78.8354,78.6555,78.7128,24000.0
2005-01-07 11:15:00,96.28,96.28,95.93,96.0,50400.0,78.7128,78.7128,78.4266,78.4839,50400.0
2005-01-07 11:20:00,95.94,96.12,95.8,95.99,63400.0,78.4348,78.582,78.3203,78.4757,63400.0
2005-01-07 11:25:00,96.04,96.27,95.98,96.15,66300.0,78.5166,78.7046,78.4675,78.6065,66300.0
2005-01-07 11:30:00,96.16,96.4,96.15,96.37,34000.0,78.6147,78.8109,78.6065,78.7863,34000.0
2005-01-07 11:35:00,96.36,96.36,96.02,96.08,19300.0,78.7782,78.7782,78.5002,78.5493,19300.0
2005-01-07 11:40:00,96.07,96.07,96.01,96.02,11500.0,78.5411,78.5411,78.492,78.5002,11500.0
2005-01-07 11:45:00,96.02,96.07,95.98,96.01,19400.0,78.5002,78.5411,78.4675,78.492,19400.0
2005-01-07 11:50:00,96.04,96.14,96.01,96.04,16800.0,78.5166,78.5983,78.492,78.5166,16800.0
2005-01-07 11:55:00,96.01,96.12,95.95,96.12,32900.0,78.492,78.582,78.443,78.582,32900.0
2005-01-07 12:00:00,96.15,96.15,95.97,96.04,40900.0,78.6065,78.6065,78.4593,78.5166,40900.0
2005-01-07 12:05:00,96.04,96.06,95.95,95.99,17600.0,78.5166,78.5329,78.443,78.4757,17600.0
2005-01-07 12:10:00,95.99,95.99,95.88,95.9,20800.0,78.4757,78.4757,78.3857,78.4021,20800.0
2005-01-07 12:15:00,95.9,96.04,95.89,95.99,50900.0,78.4021,78.5166,78.3939,78.4757,50900.0
2005-01-07 12:20:00,95.99,96.1,95.93,96.04,20000.0,78.4757,78.5656,78.4266,78.5166,20000.0
2005-01-07 12:25:00,96.04,96.05,95.93,96.05,27600.0,78.5166,78.5247,78.4266,78.5247,27600.0
2005-01-07 12:30:00,96.05,96.06,95.88,95.92,36400.0,78.5247,78.5329,78.3857,78.4185,36400.0
2005-01-07 12:35:00,95.92,96.04,95.88,95.94,45000.0,78.4185,78.5166,78.3857,78.4348,45000.0
2005-01-07 12:40:00,95.94,95.96,95.85,95.88,78900.0,78.4348,78.4512,78.3612,78.3857,78900.0
2005-01-07 12:45:00,95.88,95.98,95.86,95.87,65300.0,78.3857,78.4675,78.3694,78.3776,65300.0
2005-01-07 12:50:00,95.9,95.99,95.86,95.95,11600.0,78.4021,78.4757,78.3694,78.443,11600.0
2005-01-07 12:55:00,95.95,95.96,95.92,95.96,5700.0,78.443,78.4512,78.4185,78.4512,5700.0
2005-01-07 13:00:00,95.96,95.96,95.85,95.9,13200.0,78.4512,78.4512,78.3612,78.4021,13200.0
2005-01-07 13:05:00,95.89,95.93,95.84,95.86,7200.0,78.3939,78.4266,78.353,78.3694,7200.0
2005-01-07 13:10:00,95.83,95.87,95.71,95.74,39900.0,78.3449,78.3776,78.2468,78.2713,39900.0
2005-01-07 13:15:00,95.75,95.8,95.69,95.78,24200.0,78.2795,78.3203,78.2304,78.304,24200.0
2005-01-07 13:20:00,95.77,95.78,95.69,95.71,10300.0,78.2958,78.304,78.2304,78.2468,10300.0
2005-01-07 13:25:00,95.71,95.71,95.63,95.63,11000.0,78.2468,78.2468,78.1814,78.1814,11000.0
2005-01-07 13:30:00,95.63,95.79,95.63,95.78,19500.0,78.1814,78.3122,78.1814,78.304,19500.0
2005-01-07 13:35:00,95.8,95.82,95.66,95.72,68400.0,78.3203,78.3367,78.2059,78.2549,68400.0
2005-01-07 13:40:00,95.75,95.79,95.67,95.67,35300.0,78.2795,78.3122,78.2141,78.2141,35300.0
2005-01-07 13:45:00,95.65,95.66,95.56,95.57,13600.0,78.1977,78.2059,78.1241,78.1323,13600.0
2005-01-07 13:50:00,95.57,95.57,95.5,95.55,17300.0,78.1323,78.1323,78.0751,78.116,17300.0
2005-01-07 13:55:00,95.55,95.68,95.55,95.68,9100.0,78.116,78.2222,78.116,78.2222,9100.0
2005-01-07 14:00:00,95.66,95.66,95.57,95.64,11200.0,78.2059,78.2059,78.1323,78.1895,11200.0
2005-01-07 14:05:00,95.64,95.68,95.57,95.57,6800.0,78.1895,78.2222,78.1323,78.1323,6800.0
2005-01-07 14:10:00,95.56,95.57,95.42,95.45,15900.0,78.1241,78.1323,78.0097,78.0342,15900.0
2005-01-07 14:15:00,95.47,95.48,95.4,95.45,13400.0,78.0506,78.0587,77.9933,78.0342,13400.0
2005-01-07 14:20:00,95.45,95.45,95.25,95.25,20700.0,78.0342,78.0342,77.8707,77.8707,20700.0
2005-01-07 14:25:00,95.24,95.3,95.19,95.2,38200.0,77.8625,77.9116,77.8216,77.8298,38200.0
2005-01-07 14:30:00,95.2,95.2,95.01,95.02,47400.0,77.8298,77.8298,77.6745,77.6827,47400.0
2005-01-07 14:35:00,95.01,95.01,94.76,94.81,56800.0,77.6745,77.6745,77.4701,77.511,56800.0
2005-01-07 14:40:00,94.75,95.0,94.75,94.85,93800.0,77.4619,77.6663,77.4619,77.5437,93800.0
2005-01-07 14:45:00,94.85,94.93,94.66,94.9,81400.0,77.5437,77.6091,77.3884,77.5846,81400.0
2005-01-07 14:50:00,94.92,95.12,94.9,95.11,43500.0,77.6009,77.7644,77.5846,77.7562,43500.0
2005-01-07 14:55:00,95.12,95.18,95.04,95.13,31200.0,77.7644,77.8135,77.699,77.7726,31200.0
2005-01-07 15:00:00,95.12,95.29,95.12,95.22,49900.0,77.7644,77.9034,77.7644,77.8462,49900.0
2005-01-07 15:05:00,95.17,95.22,95.15,95.18,45200.0,77.8053,77.8462,77.7889,77.8135,45200.0
2005-01-07 15:10:00,95.17,95.33,95.17,95.27,38500.0,77.8053,77.9361,77.8053,77.887,38500.0
2005-01-07 15:15:00,95.27,95.4,95.25,95.3,43800.0,77.887,77.9933,77.8707,77.9116,43800.0
2005-01-07 15:20:00,95.29,95.36,95.25,95.27,47900.0,77.9034,77.9606,77.8707,77.887,47900.0
2005-01-07 15:25:00,95.27,95.29,95.19,95.24,31800.0,77.887,77.9034,77.8216,77.8625,31800.0
2005-01-07 15:30:00,95.24,95.3,95.16,95.16,62700.0,77.8625,77.9116,77.7971,77.7971,62700.0
2005-01-07 15:35:00,95.15,95.25,95.15,95.23,21300.0,77.7889,77.8707,77.7889,77.8543,21300.0
2005-01-07 15:40:00,95.23,95.36,95.23,95.27,28100.0,77.8543,77.9606,77.8543,77.887,28100.0
2005-01-07 15:45:00,95.27,95.33,95.17,95.21,47100.0,77.887,77.9361,77.8053,77.838,47100.0
2005-01-07 15:50:00,95.21,95.21,94.99,95.0,68800.0,77.838,77.838,77.6581,77.6663,68800.0
2005-01-07 15:55:00,95.0,95.07,94.99,95.0,66900.0,77.6663,77.7235,77.6581,77.6663,66900.0
2005-01-10 09:30:00,94.91,95.15,94.91,95.04,158300.0,77.5927,77.7889,77.5927,77.699,158300.0
2005-01-10 09:35:00,95.04,95.5,95.04,95.45,62800.0,77.699,78.0751,77.699,78.0342,62800.0
2005-01-10 09:40:00,95.44,95.47,95.11,95.26,85000.0,78.026,78.0506,77.7562,77.8789,85000.0
2005-01-10 09:45:00,95.29,95.3,95.07,95.08,42300.0,77.9034,77.9116,77.7235,77.7317,42300.0
2005-01-10 09:50:00,95.08,95.25,95.07,95.23,40500.0,77.7317,77.8707,77.7235,77.8543,40500.0
2005-01-10 09:55:00,95.24,95.35,95.07,95.24,57200.0,77.8625,77.9525,77.7235,77.8625,57200.0
2005-01-10 10:00:00,95.17,95.25,95.14,95.23,51500.0,77.8053,77.8707,77.7808,77.8543,51500.0
2005-01-10 10:05:00,95.24,95.24,95.1,95.18,42700.0,77.8625,77.8625,77.7481,77.8135,42700.0
2005-01-10 10:10:00,95.2,95.27,95.15,95.15,14000.0,77.8298,77.887,77.7889,77.7889,14000.0
2005-01-10 10:15:00,95.05,95.28,95.05,95.28,85000.0,77.7072,77.8952,77.7072,77.8952,85000.0
2005-01-10 10:20:00,95.29,95.47,95.29,95.46,24500.0,77.9034,78.0506,77.9034,78.0424,24500.0
2005-01-10 10:25:00,95.47,95.47,95.43,95.44,22200.0,78.0506,78.0506,78.0179,78.026,22200.0
2005-01-10 10:30:00,95.44,95.46,95.41,95.45,18600.0,78.026,78.0424,78.0015,78.0342,18600.0
2005-01-10 10:35:00,95.45,95.45,95.36,95.41,11600.0,78.0342,78.0342,77.9606,78.0015,11600.0
2005-01-10 10:40:00,95.41,95.42,95.21,95.32,23900.0,78.0015,78.0097,77.838,77.9279,23900.0
2005-01-10 10:45:00,95.33,95.33,95.17,95.19,16000.0,77.9361,77.9361,77.8053,77.8216,16000.0
2005-01-10 10:50:00,95.19,95.26,95.19,95.22,26100.0,77.8216,77.8789,77.8216,77.8462,26100.0
2005-01-10 10:55:00,95.22,95.28,95.22,95.27,18400.0,77.8462,77.8952,77.8462,77.887,18400.0
2005-01-10 11:00:00,95.29,95.36,95.29,95.32,12700.0,77.9034,77.9606,77.9034,77.9279,12700.0
2005-01-10 11:05:00,95.34,95.42,95.34,95.4,14800.0,77.9443,78.0097,77.9443,77.9933,14800.0
2005-01-10 11:10:00,95.4,95.41,95.35,95.37,13600.0,77.9933,78.0015,77.9525,77.9688,13600.0
2005-01-10 11:15:00,95.35,95.38,95.3,95.37,27300.0,77.9525,77.977,77.9116,77.9688,27300.0
2005-01-10 11:20:00,95.38,95.39,95.34,95.36,32300.0,77.977,77.9852,77.9443,77.9606,32300.0
2005-01-10 11:25:00,95.36,95.36,95.29,95.34,15900.0,77.9606,77.9606,77.9034,77.9443,15900.0
2005-01-10 11:30:00,95.35,95.41,95.34,95.39,25900.0,77.9525,78.0015,77.9443,77.9852,25900.0
2005-01-10 11:35:00,95.4,95.43,95.37,95.39,14900.0,77.9933,78.0179,77.9688,77.9852,14900.0
2005-01-10 11:40:00,95.38,95.55,95.37,95.54,14200.0,77.977,78.116,77.9688,78.1078,14200.0
2005-01-10 11:45:00,95.54,95.56,95.44,95.45,21800.0,78.1078,78.1241,78.026,78.0342,21800.0
2005-01-10 11:50:00,95.45,95.59,95.44,95.55,63200.0,78.0342,78.1487,78.026,78.116,63200.0
2005-01-10 11:55:00,95.55,95.56,95.5,95.53,7700.0,78.116,78.1241,78.0751,78.0996,7700.0
2005-01-10 12:00:00,95.55,95.78,95.55,95.73,32500.0,78.116,78.304,78.116,78.2631,32500.0
2005-01-10 12:05:00,95.72,95.73,95.62,95.67,13000.0,78.2549,78.2631,78.1732,78.2141,13000.0
2005-01-10 12:10:00,95.67,95.69,95.54,95.54,15100.0,78.2141,78.2304,78.1078,78.1078,15100.0
2005-01-10 12:15:00,95.61,95.64,95.57,95.63,10100.0,78.165,78.1895,78.1323,78.1814,10100.0
2005-01-10 12:20:00,95.61,95.7,95.6,95.7,16700.0,78.165,78.2386,78.1568,78.2386,16700.0
2005-01-10 12:25:00,95.72,95.74,95.68,95.69,9900.0,78.2549,78.2713,78.2222,78.2304,9900.0
2005-01-10 12:30:00,95.67,95.69,95.63,95.63,12600.0,78.2141,78.2304,78.1814,78.1814,12600.0
2005-01-10 12:35:00,95.65,95.79,95.61,95.71,14900.0,78.1977,78.3122,78.165,78.2468,14900.0
2005-01-10 12:40:00,95.71,95.73,95.61,95.65,8000.0,78.2468,78.2631,78.165,78.1977,8000.0
2005-01-10 12:45:00,95.63,95.67,95.57,95.63,15700.0,78.1814,78.2141,78.1323,78.1814,15700.0
2005-01-10 12:50:00,95.63,95.75,95.63,95.75,18900.0,78.1814,78.2795,78.1814,78.2795,18900.0
2005-01-10 12:55:00,95.75,95.75,95.6,95.66,16700.0,78.2795,78.2795,78.1568,78.2059,16700.0
2005-01-10 13:00:00,95.66,95.67,95.58,95.62,11200.0,78.2059,78.2141,78.1405,78.1732,11200.0
2005-01-10 13:05:00,95.61,95.69,95.58,95.64,28800.0,78.165,78.2304,78.1405,78.1895,28800.0
2005-01-10 13:10:00,95.61,95.72,95.61,95.72,16100.0,78.165,78.2549,78.165,78.2549,16100.0
2005-01-10 13:15:00,95.72,95.83,95.72,95.73,32400.0,78.2549,78.3449,78.2549,78.2631,32400.0
2005-01-10 13:20:00,95.78,95.78,95.68,95.68,17400.0,78.304,78.304,78.2222,78.2222,17400.0
2005-01-10 13:25:00,95.69,95.7,95.64,95.66,16900.0,78.2304,78.2386,78.1895,78.2059,16900.0
2005-01-10 13:30:00,95.65,95.68,95.64,95.68,4900.0,78.1977,78.2222,78.1895,78.2222,4900.0
2005-01-10 13:35:00,95.68,95.68,95.56,95.58,13900.0,78.2222,78.2222,78.1241,78.1405,13900.0
2005-01-10 13:40:00,95.58,95.67,95.58,95.67,24800.0,78.1405,78.2141,78.1405,78.2141,24800.0
2005-01-10 13:45:00,95.69,95.69,95.61,95.62,29600.0,78.2304,78.2304,78.165,78.1732,29600.0
2005-01-10 13:50:00,95.61,95.71,95.61,95.68,22900.0,78.165,78.2468,78.165,78.2222,22900.0
2005-01-10 13:55:00,95.7,95.7,95.58,95.66,8700.0,78.2386,78.2386,78.1405,78.2059,8700.0
2005-01-10 14:00:00,95.65,95.65,95.63,95.65,6600.0,78.1977,78.1977,78.1814,78.1977,6600.0
2005-01-10 14:05:00,95.66,95.67,95.64,95.67,7300.0,78.2059,78.2141,78.1895,78.2141,7300.0
2005-01-10 14:10:00,95.68,95.68,95.55,95.63,28300.0,78.2222,78.2222,78.116,78.1814,28300.0
2005-01-10 14:15:00,95.62,95.71,95.6,95.71,18800.0,78.1732,78.2468,78.1568,78.2468,18800.0
2005-01-10 14:20:00,95.72,95.76,95.7,95.73,36300.0,78.2549,78.2876,78.2386,78.2631,36300.0
2005-01-10 14:25:00,95.73,95.77,95.71,95.71,9400.0,78.2631,78.2958,78.2468,78.2468,9400.0
2005-01-10 14:30:00,95.7,95.72,95.66,95.7,10400.0,78.2386,78.2549,78.2059,78.2386,10400.0
2005-01-10 14:35:00,95.72,95.77,95.65,95.75,16500.0,78.2549,78.2958,78.1977,78.2795,16500.0
2005-01-10 14:40:00,95.75,95.75,95.63,95.69,31300.0,78.2795,78.2795,78.1814,78.2304,31300.0
2005-01-10 14:45:00,95.69,95.69,95.61,95.66,23000.0,78.2304,78.2304,78.165,78.2059,23000.0
2005-01-10 14:50:00,95.66,95.66,95.64,95.65,13200.0,78.2059,78.2059,78.1895,78.1977,13200.0
2005-01-10 14:55:00,95.65,95.69,95.65,95.65,18300.0,78.1977,78.2304,78.1977,78.1977,18300.0
2005-01-10 15:00:00,95.65,95.74,95.65,95.69,22300.0,78.1977,78.2713,78.1977,78.2304,22300.0
2005-01-10 15:05:00,95.66,95.72,95.62,95.69,32600.0,78.2059,78.2549,78.1732,78.2304,32600.0
2005-01-10 15:10:00,95.7,95.71,95.63,95.67,12600.0,78.2386,78.2468,78.1814,78.2141,12600.0
2005-01-10 15:15:00,95.66,95.66,95.5,95.53,32700.0,78.2059,78.2059,78.0751,78.0996,32700.0
2005-01-10 15:20:00,95.54,95.55,95.46,95.49,37900.0,78.1078,78.116,78.0424,78.0669,37900.0
2005-01-10 15:25:00,95.49,95.51,95.39,95.39,39800.0,78.0669,78.0833,77.9852,77.9852,39800.0
2005-01-10 15:30:00,95.36,95.36,95.16,95.26,28300.0,77.9606,77.9606,77.7971,77.8789,28300.0
2005-01-10 15:35:00,95.26,95.41,95.25,95.41,15300.0,77.8789,78.0015,77.8707,78.0015,15300.0
2005-01-10 15:40:00,95.43,95.47,95.4,95.4,24500.0,78.0179,78.0506,77.9933,77.9933,24500.0
2005-01-10 15:45:00,95.41,95.54,95.36,95.46,39500.0,78.0015,78.1078,77.9606,78.0424,39500.0
2005-01-10 15:50:00,95.5,95.55,95.45,95.55,42800.0,78.0751,78.116,78.0342,78.116,42800.0
2005-01-10 15:55:00,95.54,95.56,95.51,95.55,40200.0,78.1078,78.1241,78.0833,78.116,40200.0
2005-01-11 09:30:00,95.2,95.34,95.18,95.34,52000.0,77.8298,77.9443,77.8135,77.9443,52000.0
2005-01-11 09:35:00,95.39,95.59,95.37,95.49,19100.0,77.9852,78.1487,77.9688,78.0669,19100.0
2005-01-11 09:40:00,95.49,95.55,95.48,95.51,23200.0,78.0669,78.116,78.0587,78.0833,23200.0
2005-01-11 09:45:00,95.53,95.53,95.29,95.33,45300.0,78.0996,78.0996,77.9034,77.9361,45300.0
2005-01-11 09:50:00,95.34,95.42,95.27,95.37,266200.0,77.9443,78.0097,77.887,77.9688,266200.0
2005-01-11 09:55:00,95.36,95.55,95.36,95.55,25000.0,77.9606,78.116,77.9606,78.116,25000.0
2005-01-11 10:00:00,95.55,95.57,95.22,95.31,20600.0,78.116,78.1323,77.8462,77.9198,20600.0
2005-01-11 10:05:00,95.3,95.43,95.3,95.36,16900.0,77.9116,78.0179,77.9116,77.9606,16900.0
2005-01-11 10:10:00,95.4,95.42,95.35,95.41,15600.0,77.9933,78.0097,77.9525,78.0015,15600.0
2005-01-11 10:15:00,95.41,95.52,95.41,95.52,27700.0,78.0015,78.0914,78.0015,78.0914,27700.0
2005-01-11 10:20:00,95.51,95.73,95.5,95.62,56000.0,78.0833,78.2631,78.0751,78.1732,56000.0
2005-01-11 10:25:00,95.59,95.82,95.53,95.72,24100.0,78.1487,78.3367,78.0996,78.2549,24100.0
2005-01-11 10:30:00,95.73,95.73,95.61,95.66,20500.0,78.2631,78.2631,78.165,78.2059,20500.0
2005-01-11 10:35:00,95.66,95.75,95.52,95.75,20000.0,78.2059,78.2795,78.0914,78.2795,20000.0
2005-01-11 10:40:00,95.76,95.82,95.71,95.73,23300.0,78.2876,78.3367,78.2468,78.2631,23300.0
2005-01-11 10:45:00,95.73,95.79,95.65,95.77,23800.0,78.2631,78.3122,78.1977,78.2958,23800.0
2005-01-11 10:50:00,95.75,95.79,95.66,95.72,20300.0,78.2795,78.3122,78.2059,78.2549,20300.0
2005-01-11 10:55:00,95.75,95.76,95.7,95.73,29400.0,78.2795,78.2876,78.2386,78.2631,29400.0
2005-01-11 11:00:00,95.75,95.78,95.68,95.69,10700.0,78.2795,78.304,78.2222,78.2304,10700.0
2005-01-11 11:05:00,95.69,95.81,95.69,95.72,24600.0,78.2304,78.3285,78.2304,78.2549,24600.0
2005-01-11 11:10:00,95.73,95.8,95.72,95.79,48600.0,78.2631,78.3203,78.2549,78.3122,48600.0
2005-01-11 11:15:00,95.8,95.81,95.72,95.74,34300.0,78.3203,78.3285,78.2549,78.2713,34300.0
2005-01-11 11:20:00,95.72,95.8,95.72,95.75,21900.0,78.2549,78.3203,78.2549,78.2795,21900.0
2005-01-11 11:25:00,95.75,95.77,95.74,95.75,10900.0,78.2795,78.2958,78.2713,78.2795,10900.0
2005-01-11 11:30:00,95.75,95.77,95.63,95.66,33400.0,78.2795,78.2958,78.1814,78.2059,33400.0
2005-01-11 11:35:00,95.69,95.73,95.67,95.68,27700.0,78.2304,78.2631,78.2141,78.2222,27700.0
2005-01-11 11:40:00,95.68,95.68,95.61,95.62,11100.0,78.2222,78.2222,78.165,78.1732,11100.0
2005-01-11 11:45:00,95.63,95.64,95.58,95.6,30300.0,78.1814,78.1895,78.1405,78.1568,30300.0
2005-01-11 11:50:00,95.59,95.67,95.53,95.55,32200.0,78.1487,78.2141,78.0996,78.116,32200.0
2005-01-11 11:55:00,95.52,95.59,95.51,95.58,28700.0,78.0914,78.1487,78.0833,78.1405,28700.0
2005-01-11 12:00:00,95.59,95.63,95.5,95.51,54800.0,78.1487,78.1814,78.0751,78.0833,54800.0
2005-01-11 12:05:00,95.6,95.63,95.51,95.59,27700.0,78.1568,78.1814,78.0833,78.1487,27700.0
2005-01-11 12:10:00,95.6,95.61,95.43,95.44,23700.0,78.1568,78.165,78.0179,78.026,23700.0
2005-01-11 12:15:00,95.48,95.49,95.4,95.47,7900.0,78.0587,78.0669,77.9933,78.0506,7900.0
2005-01-11 12:20:00,95.49,95.53,95.45,95.53,13300.0,78.0669,78.0996,78.0342,78.0996,13300.0
2005-01-11 12:25:00,95.5,95.58,95.48,95.5,11800.0,78.0751,78.1405,78.0587,78.0751,11800.0
2005-01-11 12:30:00,95.5,95.61,95.47,95.59,15100.0,78.0751,78.165,78.0506,78.1487,15100.0
2005-01-11 12:35:00,95.58,95.58,95.48,95.48,14700.0,78.1405,78.1405,78.0587,78.0587,14700.0
2005-01-11 12:40:00,95.51,95.53,95.31,95.36,22800.0,78.0833,78.0996,77.9198,77.9606,22800.0
2005-01-11 12:45:00,95.35,95.38,95.33,95.34,8000.0,77.9525,77.977,77.9361,77.9443,8000.0
2005-01-11 12:50:00,95.35,95.41,95.35,95.41,7500.0,77.9525,78.0015,77.9525,78.0015,7500.0
2005-01-11 12:55:00,95.39,95.48,95.39,95.47,10200.0,77.9852,78.0587,77.9852,78.0506,10200.0
2005-01-11 13:00:00,95.45,95.45,95.28,95.32,17300.0,78.0342,78.0342,77.8952,77.9279,17300.0
2005-01-11 13:05:00,95.33,95.33,95.24,95.24,14300.0,77.9361,77.9361,77.8625,77.8625,14300.0
2005-01-11 13:10:00,95.24,95.42,95.24,95.42,11600.0,77.8625,78.0097,77.8625,78.0097,11600.0
2005-01-11 13:15:00,95.42,95.45,95.4,95.43,12200.0,78.0097,78.0342,77.9933,78.0179,12200.0
2005-01-11 13:20:00,95.44,95.51,95.43,95.5,13500.0,78.026,78.0833,78.0179,78.0751,13500.0
2005-01-11 13:25:00,95.5,95.52,95.41,95.44,21600.0,78.0751,78.0914,78.0015,78.026,21600.0
2005-01-11 13:30:00,95.44,95.5,95.39,95.39,8100.0,78.026,78.0751,77.9852,77.9852,8100.0
2005-01-11 13:35:00,95.43,95.46,95.42,95.42,11700.0,78.0179,78.0424,78.0097,78.0097,11700.0
2005-01-11 13:40:00,95.38,95.4,95.32,95.37,9300.0,77.977,77.9933,77.9279,77.9688,9300.0
2005-01-11 13:45:00,95.35,95.43,95.34,95.43,10300.0,77.9525,78.0179,77.9443,78.0179,10300.0
2005-01-11 13:50:00,95.43,95.55,95.43,95.55,51900.0,78.0179,78.116,78.0179,78.116,51900.0
2005-01-11 13:55:00,95.5,95.55,95.49,95.5,37900.0,78.0751,78.116,78.0669,78.0751,37900.0
2005-01-11 14:00:00,95.52,95.55,95.44,95.45,11900.0,78.0914,78.116,78.026,78.0342,11900.0
2005-01-11 14:05:00,95.45,95.64,95.45,95.52,26200.0,78.0342,78.1895,78.0342,78.0914,26200.0
2005-01-11 14:10:00,95.52,95.59,95.5,95.51,20200.0,78.0914,78.1487,78.0751,78.0833,20200.0
2005-01-11 14:15:00,95.52,95.55,95.41,95.41,40100.0,78.0914,78.116,78.0015,78.0015,40100.0
2005-01-11 14:20:00,95.41,95.45,95.35,95.44,24100.0,78.0015,78.0342,77.9525,78.026,24100.0
2005-01-11 14:25:00,95.43,95.49,95.39,95.4,21800.0,78.0179,78.0669,77.9852,77.9933,21800.0
2005-01-11 14:30:00,95.39,95.49,95.38,95.38,7200.0,77.9852,78.0669,77.977,77.977,7200.0
2005-01-11 14:35:00,95.36,95.39,95.33,95.33,7100.0,77.9606,77.9852,77.9361,77.9361,7100.0
2005-01-11 14:40:00,95.33,95.37,95.22,95.31,20200.0,77.9361,77.9688,77.8462,77.9198,20200.0
2005-01-11 14:45:00,95.31,95.53,95.31,95.51,17300.0,77.9198,78.0996,77.9198,78.0833,17300.0
2005-01-11 14:50:00,95.5,95.51,95.47,95.48,7200.0,78.0751,78.0833,78.0506,78.0587,7200.0
2005-01-11 14:55:00,95.48,95.48,95.44,95.46,2200.0,78.0587,78.0587,78.026,78.0424,2200.0
2005-01-11 15:00:00,95.43,95.46,95.34,95.35,69700.0,78.0179,78.0424,77.9443,77.9525,69700.0
2005-01-11 15:05:00,95.35,95.45,95.35,95.43,20100.0,77.9525,78.0342,77.9525,78.0179,20100.0
2005-01-11 15:10:00,95.46,95.5,95.43,95.5,11500.0,78.0424,78.0751,78.0179,78.0751,11500.0
2005-01-11 15:15:00,95.5,95.5,95.47,95.48,58000.0,78.0751,78.0751,78.0506,78.0587,58000.0
2005-01-11 15:20:00,95.47,95.49,95.4,95.49,12800.0,78.0506,78.0669,77.9933,78.0669,12800.0
2005-01-11 15:25:00,95.48,95.49,95.43,95.43,24300.0,78.0587,78.0669,78.0179,78.0179,24300.0
2005-01-11 15:30:00,95.44,95.45,95.4,95.43,15300.0,78.026,78.0342,77.9933,78.0179,15300.0
2005-01-11 15:35:00,95.41,95.49,95.41,95.41,29200.0,78.0015,78.0669,78.0015,78.0015,29200.0
2005-01-11 15:40:00,95.44,95.46,95.42,95.45,12500.0,78.026,78.0424,78.0097,78.0342,12500.0
2005-01-11 15:45:00,95.45,95.51,95.35,95.35,15800.0,78.0342,78.0833,77.9525,77.9525,15800.0
2005-01-11 15:50:00,95.34,95.35,95.22,95.3,28800.0,77.9443,77.9525,77.8462,77.9116,28800.0
2005-01-11 15:55:00,95.29,95.42,95.29,95.41,41600.0,77.9034,78.0097,77.9034,78.0015,41600.0
2005-01-12 09:30:00,94.39,95.11,93.5,94.94,123000.0,77.1676,77.7562,76.44,77.6173,123000.0
2005-01-12 09:35:00,95.01,95.3,94.72,95.03,268500.0,77.6745,77.9116,77.4374,77.6908,268500.0
2005-01-12 09:40:00,95.0,95.25,94.95,94.99,97300.0,77.6663,77.8707,77.6254,77.6581,97300.0
2005-01-12 09:45:00,94.99,95.04,94.7,94.87,126600.0,77.6581,77.699,77.4211,77.56,126600.0
2005-01-12 09:50:00,94.86,94.87,94.38,94.39,185000.0,77.5519,77.56,77.1594,77.1676,185000.0
2005-01-12 09:55:00,94.4,94.8,94.4,94.53,84900.0,77.1758,77.5028,77.1758,77.2821,84900.0
2005-01-12 10:00:00,94.47,94.96,94.47,94.96,100600.0,77.233,77.6336,77.233,77.6336,100600.0
2005-01-12 10:05:00,95.0,95.2,94.89,94.96,98600.0,77.6663,77.8298,77.5764,77.6336,98600.0
2005-01-12 10:10:00,94.97,95.08,94.94,95.04,46700.0,77.6418,77.7317,77.6173,77.699,46700.0
2005-01-12 10:15:00,95.04,95.04,94.78,94.79,62900.0,77.699,77.699,77.4865,77.4946,62900.0
2005-01-12 10:20:00,94.79,94.83,94.62,94.68,30900.0,77.4946,77.5273,77.3556,77.4047,30900.0
2005-01-12 10:25:00,94.68,94.87,94.66,94.84,88600.0,77.4047,77.56,77.3884,77.5355,88600.0
2005-01-12 10:30:00,94.83,94.94,94.74,94.94,104600.0,77.5273,77.6173,77.4538,77.6173,104600.0
2005-01-12 10:35:00,94.94,95.0,94.71,94.71,110400.0,77.6173,77.6663,77.4292,77.4292,110400.0
2005-01-12 10:40:00,94.72,94.81,94.5,94.56,68400.0,77.4374,77.511,77.2575,77.3066,68400.0
2005-01-12 10:45:00,94.56,94.73,94.53,94.66,28000.0,77.3066,77.4456,77.2821,77.3884,28000.0
2005-01-12 10:50:00,94.66,94.68,94.56,94.56,40400.0,77.3884,77.4047,77.3066,77.3066,40400.0
2005-01-12 10:55:00,94.56,94.73,94.52,94.72,25300.0,77.3066,77.4456,77.2739,77.4374,25300.0
2005-01-12 11:00:00,94.71,94.73,94.62,94.63,51400.0,77.4292,77.4456,77.3556,77.3638,51400.0
2005-01-12 11:05:00,94.62,94.67,94.58,94.61,42000.0,77.3556,77.3965,77.3229,77.3475,42000.0
2005-01-12 11:10:00,94.62,94.68,94.57,94.65,34900.0,77.3556,77.4047,77.3148,77.3802,34900.0
2005-01-12 11:15:00,94.65,94.7,94.57,94.57,19100.0,77.3802,77.4211,77.3148,77.3148,19100.0
2005-01-12 11:20:00,94.57,94.59,94.49,94.51,16700.0,77.3148,77.3311,77.2494,77.2657,16700.0
2005-01-12 11:25:00,94.51,94.6,94.42,94.57,24100.0,77.2657,77.3393,77.1921,77.3148,24100.0
2005-01-12 11:30:00,94.6,94.71,94.59,94.68,36200.0,77.3393,77.4292,77.3311,77.4047,36200.0
2005-01-12 11:35:00,94.68,94.7,94.6,94.7,31600.0,77.4047,77.4211,77.3393,77.4211,31600.0
2005-01-12 11:40:00,94.74,94.74,94.63,94.65,20100.0,77.4538,77.4538,77.3638,77.3802,20100.0
2005-01-12 11:45:00,94.65,94.72,94.6,94.71,39200.0,77.3802,77.4374,77.3393,77.4292,39200.0
2005-01-12 11:50:00,94.71,94.76,94.53,94.55,73600.0,77.4292,77.4701,77.2821,77.2984,73600.0
2005-01-12 11:55:00,94.55,94.55,94.22,94.34,36700.0,77.2984,77.2984,77.0286,77.1267,36700.0
2005-01-12 12:00:00,94.35,94.53,94.29,94.38,24700.0,77.1349,77.2821,77.0859,77.1594,24700.0
2005-01-12 12:05:00,94.37,94.44,94.24,94.24,31700.0,77.1513,77.2085,77.045,77.045,31700.0
2005-01-12 12:10:00,94.25,94.25,94.05,94.19,44300.0,77.0532,77.0532,76.8897,77.0041,44300.0
2005-01-12 12:15:00,94.2,94.24,94.19,94.19,31900.0,77.0123,77.045,77.0041,77.0041,31900.0
2005-01-12 12:20:00,94.19,94.33,94.18,94.25,39600.0,77.0041,77.1186,76.9959,77.0532,39600.0
2005-01-12 12:25:00,94.25,94.3,94.17,94.25,27800.0,77.0532,77.094,76.9878,77.0532,27800.0
2005-01-12 12:30:00,94.26,94.29,94.11,94.16,34800.0,77.0613,77.0859,76.9387,76.9796,34800.0
2005-01-12 12:35:00,94.16,94.19,93.66,93.7,137700.0,76.9796,77.0041,76.5708,76.6035,137700.0
2005-01-12 12:40:00,93.73,93.89,93.65,93.71,102500.0,76.628,76.7588,76.5626,76.6117,102500.0
2005-01-12 12:45:00,93.7,93.86,93.57,93.81,52200.0,76.6035,76.7343,76.4972,76.6934,52200.0
2005-01-12 12:50:00,93.82,94.05,93.81,94.05,51900.0,76.7016,76.8897,76.6934,76.8897,51900.0
2005-01-12 12:55:00,94.04,94.15,93.94,93.94,49900.0,76.8815,76.9714,76.7997,76.7997,49900.0
2005-01-12 13:00:00,93.93,94.07,93.93,94.04,18000.0,76.7915,76.906,76.7915,76.8815,18000.0
2005-01-12 13:05:00,94.04,94.05,93.97,94.02,34500.0,76.8815,76.8897,76.8242,76.8651,34500.0
2005-01-12 13:10:00,94.01,94.1,94.0,94.07,17300.0,76.8569,76.9305,76.8488,76.906,17300.0
2005-01-12 13:15:00,94.06,94.19,94.06,94.13,26400.0,76.8978,77.0041,76.8978,76.9551,26400.0
2005-01-12 13:20:00,94.13,94.3,94.12,94.16,31200.0,76.9551,77.094,76.9469,76.9796,31200.0
2005-01-12 13:25:00,94.17,94.18,94.02,94.02,22700.0,76.9878,76.9959,76.8651,76.8651,22700.0
2005-01-12 13:30:00,93.97,94.09,93.97,94.09,31300.0,76.8242,76.9224,76.8242,76.9224,31300.0
2005-01-12 13:35:00,94.09,94.16,94.05,94.16,24600.0,76.9224,76.9796,76.8897,76.9796,24600.0
2005-01-12 13:40:00,94.2,94.24,94.15,94.16,16900.0,77.0123,77.045,76.9714,76.9796,16900.0
2005-01-12 13:45:00,94.15,94.16,94.02,94.02,19800.0,76.9714,76.9796,76.8651,76.8651,19800.0
2005-01-12 13:50:00,94.02,94.02,93.92,93.93,18000.0,76.8651,76.8651,76.7834,76.7915,18000.0
2005-01-12 13:55:00,93.94,94.11,93.92,94.1,26700.0,76.7997,76.9387,76.7834,76.9305,26700.0
2005-01-12 14:00:00,94.1,94.18,94.06,94.17,22400.0,76.9305,76.9959,76.8978,76.9878,22400.0
2005-01-12 14:05:00,94.17,94.18,94.13,94.15,13100.0,76.9878,76.9959,76.9551,76.9714,13100.0
2005-01-12 14:10:00,94.15,94.24,94.15,94.16,34300.0,76.9714,77.045,76.9714,76.9796,34300.0
2005-01-12 14:15:00,94.16,94.28,94.11,94.27,22400.0,76.9796,77.0777,76.9387,77.0695,22400.0
2005-01-12 14:20:00,94.28,94.35,94.22,94.29,30200.0,77.0777,77.1349,77.0286,77.0859,30200.0
2005-01-12 14:25:00,94.28,94.41,94.25,94.34,25200.0,77.0777,77.184,77.0532,77.1267,25200.0
2005-01-12 14:30:00,94.35,94.35,94.29,94.31,22600.0,77.1349,77.1349,77.0859,77.1022,22600.0
2005-01-12 14:35:00,94.3,94.4,94.25,94.25,41700.0,77.094,77.1758,77.0532,77.0532,41700.0
2005-01-12 14:40:00,94.25,94.33,94.19,94.21,28500.0,77.0532,77.1186,77.0041,77.0205,28500.0
2005-01-12 14:45:00,94.21,94.3,94.21,94.26,36200.0,77.0205,77.094,77.0205,77.0613,36200.0
2005-01-12 14:50:00,94.26,94.39,94.25,94.39,71800.0,77.0613,77.1676,77.0532,77.1676,71800.0
2005-01-12 14:55:00,94.39,94.39,94.32,94.39,27000.0,77.1676,77.1676,77.1104,77.1676,27000.0
2005-01-12 15:00:00,94.38,94.4,94.32,94.33,29100.0,77.1594,77.1758,77.1104,77.1186,29100.0
2005-01-12 15:05:00,94.38,94.4,94.26,94.3,49600.0,77.1594,77.1758,77.0613,77.094,49600.0
2005-01-12 15:10:00,94.3,94.36,94.27,94.33,58500.0,77.094,77.1431,77.0695,77.1186,58500.0
2005-01-12 15:15:00,94.27,94.34,94.15,94.15,42900.0,77.0695,77.1267,76.9714,76.9714,42900.0
2005-01-12 15:20:00,94.18,94.29,94.18,94.26,95800.0,76.9959,77.0859,76.9959,77.0613,95800.0
2005-01-12 15:25:00,94.27,94.35,94.25,94.29,47600.0,77.0695,77.1349,77.0532,77.0859,47600.0
2005-01-12 15:30:00,94.28,94.45,94.25,94.44,55900.0,77.0777,77.2167,77.0532,77.2085,55900.0
2005-01-12 15:35:00,94.44,94.63,94.44,94.59,85600.0,77.2085,77.3638,77.2085,77.3311,85600.0
2005-01-12 15:40:00,94.58,94.66,94.53,94.65,33700.0,77.3229,77.3884,77.2821,77.3802,33700.0
2005-01-12 15:45:00,94.65,94.68,94.48,94.48,49100.0,77.3802,77.4047,77.2412,77.2412,49100.0
2005-01-12 15:50:00,94.49,94.6,94.49,94.55,40800.0,77.2494,77.3393,77.2494,77.2984,40800.0
2005-01-12 15:55:00,94.55,94.55,94.46,94.48,57800.0,77.2984,77.2984,77.2248,77.2412,57800.0
2005-01-13 09:30:00,94.78,95.34,94.78,95.3,78400.0,77.4865,77.9443,77.4865,77.9116,78400.0
2005-01-13 09:35:00,95.3,95.3,95.17,95.18,39300.0,77.9116,77.9116,77.8053,77.8135,39300.0
2005-01-13 09:40:00,95.18,95.23,95.05,95.09,42700.0,77.8135,77.8543,77.7072,77.7399,42700.0
2005-01-13 09:45:00,95.09,95.09,94.91,95.0,86400.0,77.7399,77.7399,77.5927,77.6663,86400.0
2005-01-13 09:50:00,95.01,95.04,94.9,94.96,36400.0,77.6745,77.699,77.5846,77.6336,36400.0
2005-01-13 09:55:00,94.96,95.14,94.93,95.08,130200.0,77.6336,77.7808,77.6091,77.7317,130200.0
2005-01-13 10:00:00,95.08,95.08,94.95,95.02,122000.0,77.7317,77.7317,77.6254,77.6827,122000.0
2005-01-13 10:05:00,95.02,95.15,95.0,95.07,63500.0,77.6827,77.7889,77.6663,77.7235,63500.0
2005-01-13 10:10:00,95.07,95.19,95.07,95.19,25700.0,77.7235,77.8216,77.7235,77.8216,25700.0
2005-01-13 10:15:00,95.23,95.25,95.15,95.18,28700.0,77.8543,77.8707,77.7889,77.8135,28700.0
2005-01-13 10:20:00,95.17,95.18,94.99,95.0,24400.0,77.8053,77.8135,77.6581,77.6663,24400.0
2005-01-13 10:25:00,95.0,95.04,94.91,95.03,24600.0,77.6663,77.699,77.5927,77.6908,24600.0
2005-01-13 10:30:00,95.03,96.06,94.89,94.9,57300.0,77.6908,78.5329,77.5764,77.5846,57300.0
2005-01-13 10:35:00,94.9,95.0,94.89,94.97,36400.0,77.5846,77.6663,77.5764,77.6418,36400.0
2005-01-13 10:40:00,94.96,95.0,94.88,94.91,30400.0,77.6336,77.6663,77.5682,77.5927,30400.0
2005-01-13 10:45:00,94.9,95.0,94.9,94.95,11000.0,77.5846,77.6663,77.5846,77.6254,11000.0
2005-01-13 10:50:00,94.95,95.0,94.86,94.86,17500.0,77.6254,77.6663,77.5519,77.5519,17500.0
2005-01-13 10:55:00,94.86,94.96,94.73,94.8,36200.0,77.5519,77.6336,77.4456,77.5028,36200.0
2005-01-13 11:00:00,94.8,95.06,94.8,95.05,26100.0,77.5028,77.7154,77.5028,77.7072,26100.0
2005-01-13 11:05:00,95.0,95.04,94.97,94.98,16200.0,77.6663,77.699,77.6418,77.65,16200.0
2005-01-13 11:10:00,94.98,95.03,94.92,94.93,13100.0,77.65,77.6908,77.6009,77.6091,13100.0
2005-01-13 11:15:00,94.93,95.03,94.93,95.0,25600.0,77.6091,77.6908,77.6091,77.6663,25600.0
2005-01-13 11:20:00,95.01,95.02,94.97,94.99,9600.0,77.6745,77.6827,77.6418,77.6581,9600.0
2005-01-13 11:25:00,95.0,95.01,94.96,95.0,13300.0,77.6663,77.6745,77.6336,77.6663,13300.0
2005-01-13 11:30:00,94.98,94.98,94.86,94.86,18300.0,77.65,77.65,77.5519,77.5519,18300.0
2005-01-13 11:35:00,94.87,95.01,94.87,94.94,18800.0,77.56,77.6745,77.56,77.6173,18800.0
2005-01-13 11:40:00,94.92,94.94,94.8,94.83,40500.0,77.6009,77.6173,77.5028,77.5273,40500.0
2005-01-13 11:45:00,94.83,94.89,94.83,94.87,68300.0,77.5273,77.5764,77.5273,77.56,68300.0
2005-01-13 11:50:00,94.87,94.9,94.83,94.85,34500.0,77.56,77.5846,77.5273,77.5437,34500.0
2005-01-13 11:55:00,94.87,94.89,94.82,94.83,48900.0,77.56,77.5764,77.5192,77.5273,48900.0
2005-01-13 12:00:00,94.83,94.84,94.77,94.77,28400.0,77.5273,77.5355,77.4783,77.4783,28400.0
2005-01-13 12:05:00,94.77,94.83,94.71,94.76,17900.0,77.4783,77.5273,77.4292,77.4701,17900.0
2005-01-13 12:10:00,94.72,94.76,94.61,94.65,17500.0,77.4374,77.4701,77.3475,77.3802,17500.0
2005-01-13 12:15:00,94.67,94.71,94.64,94.68,25200.0,77.3965,77.4292,77.372,77.4047,25200.0
2005-01-13 12:20:00,94.7,94.7,94.68,94.69,7800.0,77.4211,77.4211,77.4047,77.4129,7800.0
2005-01-13 12:25:00,94.68,94.7,94.6,94.6,44500.0,77.4047,77.4211,77.3393,77.3393,44500.0
2005-01-13 12:30:00,94.63,94.72,94.6,94.71,45800.0,77.3638,77.4374,77.3393,77.4292,45800.0
2005-01-13 12:35:00,94.72,94.77,94.72,94.73,12800.0,77.4374,77.4783,77.4374,77.4456,12800.0
2005-01-13 12:40:00,94.72,94.88,94.72,94.8,16800.0,77.4374,77.5682,77.4374,77.5028,16800.0
2005-01-13 12:45:00,94.82,94.82,94.73,94.74,4900.0,77.5192,77.5192,77.4456,77.4538,4900.0
2005-01-13 12:50:00,94.74,94.74,94.69,94.7,16800.0,77.4538,77.4538,77.4129,77.4211,16800.0
2005-01-13 12:55:00,94.7,94.73,94.69,94.7,18100.0,77.4211,77.4456,77.4129,77.4211,18100.0
2005-01-13 13:00:00,94.71,94.73,94.65,94.65,12100.0,77.4292,77.4456,77.3802,77.3802,12100.0
2005-01-13 13:05:00,94.65,94.69,94.62,94.65,34900.0,77.3802,77.4129,77.3556,77.3802,34900.0
2005-01-13 13:10:00,94.65,94.65,94.52,94.58,17200.0,77.3802,77.3802,77.2739,77.3229,17200.0
2005-01-13 13:15:00,94.57,94.57,94.51,94.52,23900.0,77.3148,77.3148,77.2657,77.2739,23900.0
2005-01-13 13:20:00,94.53,94.55,94.48,94.51,18300.0,77.2821,77.2984,77.2412,77.2657,18300.0
2005-01-13 13:25:00,94.5,94.5,94.3,94.31,18000.0,77.2575,77.2575,77.094,77.1022,18000.0
2005-01-13 13:30:00,94.31,94.47,94.3,94.34,31800.0,77.1022,77.233,77.094,77.1267,31800.0
2005-01-13 13:35:00,94.33,94.37,94.3,94.33,9700.0,77.1186,77.1513,77.094,77.1186,9700.0
2005-01-13 13:40:00,94.33,94.6,94.32,94.6,17900.0,77.1186,77.3393,77.1104,77.3393,17900.0
2005-01-13 13:45:00,94.6,94.64,94.55,94.58,29000.0,77.3393,77.372,77.2984,77.3229,29000.0
2005-01-13 13:50:00,94.59,94.6,94.44,94.55,34800.0,77.3311,77.3393,77.2085,77.2984,34800.0
2005-01-13 13:55:00,94.55,94.6,94.55,94.55,37900.0,77.2984,77.3393,77.2984,77.2984,37900.0
2005-01-13 14:00:00,94.59,94.66,94.55,94.57,17900.0,77.3311,77.3884,77.2984,77.3148,17900.0
2005-01-13 14:05:00,94.59,94.66,94.57,94.65,9600.0,77.3311,77.3884,77.3148,77.3802,9600.0
2005-01-13 14:10:00,94.66,94.66,94.55,94.55,33600.0,77.3884,77.3884,77.2984,77.2984,33600.0
2005-01-13 14:15:00,94.55,94.59,94.47,94.55,22000.0,77.2984,77.3311,77.233,77.2984,22000.0
2005-01-13 14:20:00,94.55,94.58,94.55,94.55,22400.0,77.2984,77.3229,77.2984,77.2984,22400.0
2005-01-13 14:25:00,94.55,94.57,94.52,94.55,17500.0,77.2984,77.3148,77.2739,77.2984,17500.0
2005-01-13 14:30:00,94.56,94.56,94.49,94.49,25300.0,77.3066,77.3066,77.2494,77.2494,25300.0
2005-01-13 14:35:00,94.48,94.48,94.36,94.38,22300.0,77.2412,77.2412,77.1431,77.1594,22300.0
2005-01-13 14:40:00,94.39,94.42,94.35,94.41,12700.0,77.1676,77.1921,77.1349,77.184,12700.0
2005-01-13 14:45:00,94.4,94.44,94.38,94.44,21400.0,77.1758,77.2085,77.1594,77.2085,21400.0
2005-01-13 14:50:00,94.42,94.73,94.38,94.4,167200.0,77.1921,77.4456,77.1594,77.1758,167200.0
2005-01-13 14:55:00,94.4,94.4,94.3,94.3,31500.0,77.1758,77.1758,77.094,77.094,31500.0
2005-01-13 15:00:00,94.33,94.33,94.24,94.24,51100.0,77.1186,77.1186,77.045,77.045,51100.0
2005-01-13 15:05:00,94.24,94.3,94.24,94.27,48300.0,77.045,77.094,77.045,77.0695,48300.0
2005-01-13 15:10:00,94.27,94.29,94.21,94.21,52200.0,77.0695,77.0859,77.0205,77.0205,52200.0
2005-01-13 15:15:00,94.21,94.31,94.2,94.2,20300.0,77.0205,77.1022,77.0123,77.0123,20300.0
2005-01-13 15:20:00,94.21,94.22,94.13,94.16,14000.0,77.0205,77.0286,76.9551,76.9796,14000.0
2005-01-13 15:25:00,94.17,94.18,94.0,94.04,31600.0,76.9878,76.9959,76.8488,76.8815,31600.0
2005-01-13 15:30:00,94.01,94.01,93.84,93.89,32100.0,76.8569,76.8569,76.718,76.7588,32100.0
2005-01-13 15:35:00,93.87,93.93,93.79,93.83,73600.0,76.7425,76.7915,76.6771,76.7098,73600.0
2005-01-13 15:40:00,93.8,93.82,93.7,93.71,28300.0,76.6853,76.7016,76.6035,76.6117,28300.0
2005-01-13 15:45:00,93.72,93.72,93.55,93.6,80300.0,76.6199,76.6199,76.4809,76.5218,80300.0
2005-01-13 15:50:00,93.6,93.71,93.59,93.68,53000.0,76.5218,76.6117,76.5136,76.5872,53000.0
2005-01-13 15:55:00,93.68,93.75,93.63,93.73,88900.0,76.5872,76.6444,76.5463,76.628,88900.0
2005-01-14 09:30:00,93.95,94.22,93.74,94.18,42400.0,76.8079,77.0286,76.6362,76.9959,42400.0
2005-01-14 09:35:00,94.01,94.13,93.9,93.99,40700.0,76.8569,76.9551,76.767,76.8406,40700.0
2005-01-14 09:40:00,93.98,94.0,93.92,93.98,29400.0,76.8324,76.8488,76.7834,76.8324,29400.0
2005-01-14 09:45:00,93.98,93.98,93.4,93.46,49600.0,76.8324,76.8324,76.3582,76.4073,49600.0
2005-01-14 09:50:00,93.46,93.63,93.31,93.61,94300.0,76.4073,76.5463,76.2847,76.5299,94300.0
2005-01-14 09:55:00,93.64,93.66,93.43,93.5,58400.0,76.5545,76.5708,76.3828,76.44,58400.0
2005-01-14 10:00:00,93.5,93.6,93.5,93.5,24300.0,76.44,76.5218,76.44,76.44,24300.0
2005-01-14 10:05:00,93.45,93.5,93.36,93.36,32700.0,76.3991,76.44,76.3255,76.3255,32700.0
2005-01-14 10:10:00,93.37,93.5,93.35,93.5,25700.0,76.3337,76.44,76.3174,76.44,25700.0
2005-01-14 10:15:00,93.51,93.64,93.5,93.59,37600.0,76.4482,76.5545,76.44,76.5136,37600.0
2005-01-14 10:20:00,93.59,93.66,93.55,93.56,41100.0,76.5136,76.5708,76.4809,76.4891,41100.0
2005-01-14 10:25:00,93.56,93.64,93.54,93.6,37500.0,76.4891,76.5545,76.4727,76.5218,37500.0
2005-01-14 10:30:00,93.6,93.66,93.54,93.64,51300.0,76.5218,76.5708,76.4727,76.5545,51300.0
2005-01-14 10:35:00,93.63,93.7,93.58,93.59,78400.0,76.5463,76.6035,76.5054,76.5136,78400.0
2005-01-14 10:40:00,93.59,93.6,93.47,93.47,22900.0,76.5136,76.5218,76.4155,76.4155,22900.0
2005-01-14 10:45:00,93.47,93.53,93.42,93.42,17300.0,76.4155,76.4645,76.3746,76.3746,17300.0
2005-01-14 10:50:00,93.43,93.5,93.4,93.49,51100.0,76.3828,76.44,76.3582,76.4318,51100.0
2005-01-14 10:55:00,93.49,93.49,93.43,93.46,26300.0,76.4318,76.4318,76.3828,76.4073,26300.0
2005-01-14 11:00:00,93.46,93.47,93.42,93.47,33100.0,76.4073,76.4155,76.3746,76.4155,33100.0
2005-01-14 11:05:00,93.47,93.55,93.47,93.53,31500.0,76.4155,76.4809,76.4155,76.4645,31500.0
2005-01-14 11:10:00,93.54,93.56,93.5,93.54,16400.0,76.4727,76.4891,76.44,76.4727,16400.0
2005-01-14 11:15:00,93.53,93.54,93.49,93.5,15400.0,76.4645,76.4727,76.4318,76.44,15400.0
2005-01-14 11:20:00,93.5,93.51,93.44,93.44,23800.0,76.44,76.4482,76.391,76.391,23800.0
2005-01-14 11:25:00,93.43,93.44,93.39,93.4,18100.0,76.3828,76.391,76.3501,76.3582,18100.0
2005-01-14 11:30:00,93.41,93.41,93.36,93.37,21800.0,76.3664,76.3664,76.3255,76.3337,21800.0
2005-01-14 11:35:00,93.37,93.37,93.24,93.27,24800.0,76.3337,76.3337,76.2274,76.252,24800.0
2005-01-14 11:40:00,93.27,93.29,93.0,93.08,60800.0,76.252,76.2683,76.0312,76.0966,60800.0
2005-01-14 11:45:00,93.08,93.1,93.03,93.04,31800.0,76.0966,76.113,76.0558,76.0639,31800.0
2005-01-14 11:50:00,93.04,93.17,93.04,93.17,24300.0,76.0639,76.1702,76.0639,76.1702,24300.0
2005-01-14 11:55:00,93.19,93.2,93.12,93.12,11100.0,76.1866,76.1947,76.1293,76.1293,11100.0
2005-01-14 12:00:00,93.1,93.15,93.09,93.09,25000.0,76.113,76.1539,76.1048,76.1048,25000.0
2005-01-14 12:05:00,93.09,93.1,93.07,93.09,11600.0,76.1048,76.113,76.0885,76.1048,11600.0
2005-01-14 12:10:00,93.09,93.11,93.06,93.1,16800.0,76.1048,76.1212,76.0803,76.113,16800.0
2005-01-14 12:15:00,93.11,93.17,93.1,93.14,21300.0,76.1212,76.1702,76.113,76.1457,21300.0
2005-01-14 12:20:00,93.15,93.25,93.12,93.16,29200.0,76.1539,76.2356,76.1293,76.162,29200.0
2005-01-14 12:25:00,93.13,93.22,93.13,93.14,18200.0,76.1375,76.2111,76.1375,76.1457,18200.0
2005-01-14 12:30:00,93.14,93.23,93.1,93.11,33000.0,76.1457,76.2193,76.113,76.1212,33000.0
2005-01-14 12:35:00,93.12,93.19,93.12,93.19,53500.0,76.1293,76.1866,76.1293,76.1866,53500.0
2005-01-14 12:40:00,93.18,93.2,93.12,93.13,13900.0,76.1784,76.1947,76.1293,76.1375,13900.0
2005-01-14 12:45:00,93.13,93.14,93.1,93.1,24900.0,76.1375,76.1457,76.113,76.113,24900.0
2005-01-14 12:50:00,93.13,93.2,93.1,93.2,19700.0,76.1375,76.1947,76.113,76.1947,19700.0
2005-01-14 12:55:00,93.2,93.2,93.17,93.18,44200.0,76.1947,76.1947,76.1702,76.1784,44200.0
2005-01-14 13:00:00,93.16,93.2,93.13,93.2,25900.0,76.162,76.1947,76.1375,76.1947,25900.0
2005-01-14 13:05:00,93.2,93.2,93.17,93.18,23400.0,76.1947,76.1947,76.1702,76.1784,23400.0
2005-01-14 13:10:00,93.18,93.18,93.16,93.17,5200.0,76.1784,76.1784,76.162,76.1702,5200.0
2005-01-14 13:15:00,93.16,93.16,93.07,93.09,12800.0,76.162,76.162,76.0885,76.1048,12800.0
2005-01-14 13:20:00,93.05,93.08,93.05,93.06,53000.0,76.0721,76.0966,76.0721,76.0803,53000.0
2005-01-14 13:25:00,93.06,93.1,93.06,93.08,9200.0,76.0803,76.113,76.0803,76.0966,9200.0
2005-01-14 13:30:00,93.08,93.08,93.01,93.04,11400.0,76.0966,76.0966,76.0394,76.0639,11400.0
2005-01-14 13:35:00,93.04,93.1,93.02,93.08,32000.0,76.0639,76.113,76.0476,76.0966,32000.0
2005-01-14 13:40:00,93.09,93.15,93.09,93.14,11200.0,76.1048,76.1539,76.1048,76.1457,11200.0
2005-01-14 13:45:00,93.14,93.19,93.13,93.13,15000.0,76.1457,76.1866,76.1375,76.1375,15000.0
2005-01-14 13:50:00,93.17,93.2,93.17,93.19,8900.0,76.1702,76.1947,76.1702,76.1866,8900.0
2005-01-14 13:55:00,93.17,93.2,93.17,93.19,7000.0,76.1702,76.1947,76.1702,76.1866,7000.0
2005-01-14 14:00:00,93.18,93.2,93.18,93.2,18100.0,76.1784,76.1947,76.1784,76.1947,18100.0
2005-01-14 14:05:00,93.21,93.25,93.21,93.23,17900.0,76.2029,76.2356,76.2029,76.2193,17900.0
2005-01-14 14:10:00,93.24,93.24,93.1,93.11,13900.0,76.2274,76.2274,76.113,76.1212,13900.0
2005-01-14 14:15:00,93.1,93.23,93.1,93.22,8400.0,76.113,76.2193,76.113,76.2111,8400.0
2005-01-14 14:20:00,93.21,93.33,93.21,93.33,21500.0,76.2029,76.301,76.2029,76.301,21500.0
2005-01-14 14:25:00,93.33,93.41,93.33,93.37,27800.0,76.301,76.3664,76.301,76.3337,27800.0
2005-01-14 14:30:00,93.36,93.42,93.28,93.31,19100.0,76.3255,76.3746,76.2601,76.2847,19100.0
2005-01-14 14:35:00,93.33,93.39,93.3,93.35,14500.0,76.301,76.3501,76.2765,76.3174,14500.0
2005-01-14 14:40:00,93.35,93.43,93.31,93.39,14800.0,76.3174,76.3828,76.2847,76.3501,14800.0
2005-01-14 14:45:00,93.38,93.44,93.38,93.42,12400.0,76.3419,76.391,76.3419,76.3746,12400.0
2005-01-14 14:50:00,93.43,93.43,93.25,93.33,25500.0,76.3828,76.3828,76.2356,76.301,25500.0
2005-01-14 14:55:00,93.33,93.4,93.33,93.33,15400.0,76.301,76.3582,76.301,76.301,15400.0
2005-01-14 15:00:00,93.33,93.33,93.21,93.22,15300.0,76.301,76.301,76.2029,76.2111,15300.0
2005-01-14 15:05:00,93.21,93.29,93.21,93.29,18300.0,76.2029,76.2683,76.2029,76.2683,18300.0
2005-01-14 15:10:00,93.29,93.37,93.29,93.34,10500.0,76.2683,76.3337,76.2683,76.3092,10500.0
2005-01-14 15:15:00,93.34,93.38,93.31,93.35,13600.0,76.3092,76.3419,76.2847,76.3174,13600.0
2005-01-14 15:20:00,93.35,93.43,93.35,93.37,24000.0,76.3174,76.3828,76.3174,76.3337,24000.0
2005-01-14 15:25:00,93.37,93.49,93.36,93.49,18900.0,76.3337,76.4318,76.3255,76.4318,18900.0
2005-01-14 15:30:00,93.46,93.5,93.43,93.44,32200.0,76.4073,76.44,76.3828,76.391,32200.0
2005-01-14 15:35:00,93.45,93.47,93.3,93.45,40700.0,76.3991,76.4155,76.2765,76.3991,40700.0
2005-01-14 15:40:00,93.45,93.59,93.45,93.55,25700.0,76.3991,76.5136,76.3991,76.4809,25700.0
2005-01-14 15:45:00,93.55,93.56,93.39,93.5,27800.0,76.4809,76.4891,76.3501,76.44,27800.0
2005-01-14 15:50:00,93.51,93.51,93.41,93.44,26600.0,76.4482,76.4482,76.3664,76.391,26600.0
2005-01-14 15:55:00,93.44,93.45,93.36,93.37,51300.0,76.391,76.3991,76.3255,76.3337,51300.0
2005-01-18 09:30:00,93.32,93.65,93.32,93.64,35200.0,76.2928,76.5626,76.2928,76.5545,35200.0
2005-01-18 09:35:00,93.43,93.44,93.1,93.31,26200.0,76.3828,76.391,76.113,76.2847,26200.0
2005-01-18 09:40:00,93.26,93.4,93.14,93.36,23800.0,76.2438,76.3582,76.1457,76.3255,23800.0
2005-01-18 09:45:00,93.38,93.58,93.38,93.5,18600.0,76.3419,76.5054,76.3419,76.44,18600.0
2005-01-18 09:50:00,93.5,93.94,93.49,93.7,24300.0,76.44,76.7997,76.4318,76.6035,24300.0
2005-01-18 09:55:00,93.7,93.71,93.48,93.52,23600.0,76.6035,76.6117,76.4237,76.4564,23600.0
2005-01-18 10:00:00,93.52,93.7,93.52,93.7,33900.0,76.4564,76.6035,76.4564,76.6035,33900.0
2005-01-18 10:05:00,93.65,93.87,93.65,93.68,18100.0,76.5626,76.7425,76.5626,76.5872,18100.0
2005-01-18 10:10:00,93.68,93.71,93.6,93.6,12100.0,76.5872,76.6117,76.5218,76.5218,12100.0
2005-01-18 10:15:00,93.59,93.61,93.57,93.58,13800.0,76.5136,76.5299,76.4972,76.5054,13800.0
2005-01-18 10:20:00,93.59,93.89,93.58,93.81,15800.0,76.5136,76.7588,76.5054,76.6934,15800.0
2005-01-18 10:25:00,93.84,94.17,93.84,94.17,28200.0,76.718,76.9878,76.718,76.9878,28200.0
2005-01-18 10:30:00,94.11,94.33,94.07,94.29,26200.0,76.9387,77.1186,76.906,77.0859,26200.0
2005-01-18 10:35:00,94.32,94.89,94.31,94.4,44700.0,77.1104,77.5764,77.1022,77.1758,44700.0
2005-01-18 10:40:00,94.38,94.77,94.38,94.4,36000.0,77.1594,77.4783,77.1594,77.1758,36000.0
2005-01-18 10:45:00,94.39,94.39,94.29,94.32,27100.0,77.1676,77.1676,77.0859,77.1104,27100.0
2005-01-18 10:50:00,94.3,94.33,94.27,94.27,26300.0,77.094,77.1186,77.0695,77.0695,26300.0
2005-01-18 10:55:00,94.26,94.28,94.08,94.12,31500.0,77.0613,77.0777,76.9142,76.9469,31500.0
2005-01-18 11:00:00,94.11,94.13,94.0,94.05,31900.0,76.9387,76.9551,76.8488,76.8897,31900.0
2005-01-18 11:05:00,94.02,94.04,93.93,93.93,22000.0,76.8651,76.8815,76.7915,76.7915,22000.0
2005-01-18 11:10:00,93.94,94.03,93.88,93.95,33000.0,76.7997,76.8733,76.7507,76.8079,33000.0
2005-01-18 11:15:00,93.95,94.01,93.95,93.97,14500.0,76.8079,76.8569,76.8079,76.8242,14500.0
2005-01-18 11:20:00,93.97,94.0,93.95,94.0,22400.0,76.8242,76.8488,76.8079,76.8488,22400.0
2005-01-18 11:25:00,93.96,93.96,93.87,93.91,8600.0,76.8161,76.8161,76.7425,76.7752,8600.0
2005-01-18 11:30:00,93.91,94.1,93.88,93.88,21500.0,76.7752,76.9305,76.7507,76.7507,21500.0
2005-01-18 11:35:00,93.92,94.09,93.91,93.95,33300.0,76.7834,76.9224,76.7752,76.8079,33300.0
2005-01-18 11:40:00,93.95,94.04,93.88,93.94,29400.0,76.8079,76.8815,76.7507,76.7997,29400.0
2005-01-18 11:45:00,93.94,94.02,93.86,93.92,26300.0,76.7997,76.8651,76.7343,76.7834,26300.0
2005-01-18 11:50:00,93.92,94.03,93.91,93.95,17700.0,76.7834,76.8733,76.7752,76.8079,17700.0
2005-01-18 11:55:00,93.95,93.96,93.87,93.91,14800.0,76.8079,76.8161,76.7425,76.7752,14800.0
2005-01-18 12:00:00,93.88,93.96,93.85,93.94,19000.0,76.7507,76.8161,76.7261,76.7997,19000.0
2005-01-18 12:05:00,93.94,93.97,93.8,93.87,16200.0,76.7997,76.8242,76.6853,76.7425,16200.0
2005-01-18 12:10:00,93.85,93.93,93.85,93.89,18400.0,76.7261,76.7915,76.7261,76.7588,18400.0
2005-01-18 12:15:00,93.89,93.89,93.79,93.84,14600.0,76.7588,76.7588,76.6771,76.718,14600.0
2005-01-18 12:20:00,93.82,93.93,93.82,93.84,14700.0,76.7016,76.7915,76.7016,76.718,14700.0
2005-01-18 12:25:00,93.85,93.9,93.84,93.9,12700.0,76.7261,76.767,76.718,76.767,12700.0
2005-01-18 12:30:00,93.89,93.9,93.65,93.65,27000.0,76.7588,76.767,76.5626,76.5626,27000.0
2005-01-18 12:35:00,93.65,93.83,93.61,93.83,12600.0,76.5626,76.7098,76.5299,76.7098,12600.0
2005-01-18 12:40:00,93.81,93.89,93.79,93.85,21200.0,76.6934,76.7588,76.6771,76.7261,21200.0
2005-01-18 12:45:00,93.84,93.85,93.69,93.71,35600.0,76.718,76.7261,76.5953,76.6117,35600.0
2005-01-18 12:50:00,93.71,93.86,93.71,93.85,12700.0,76.6117,76.7343,76.6117,76.7261,12700.0
2005-01-18 12:55:00,93.84,93.89,93.84,93.89,15000.0,76.718,76.7588,76.718,76.7588,15000.0
2005-01-18 13:00:00,93.88,93.91,93.86,93.9,15400.0,76.7507,76.7752,76.7343,76.767,15400.0
2005-01-18 13:05:00,93.89,93.89,93.79,93.81,12900.0,76.7588,76.7588,76.6771,76.6934,12900.0
2005-01-18 13:10:00,93.81,93.82,93.79,93.8,9400.0,76.6934,76.7016,76.6771,76.6853,9400.0
2005-01-18 13:15:00,93.81,93.82,93.79,93.8,10900.0,76.6934,76.7016,76.6771,76.6853,10900.0
2005-01-18 13:20:00,93.79,93.83,93.78,93.81,8400.0,76.6771,76.7098,76.6689,76.6934,8400.0
2005-01-18 13:25:00,93.83,93.88,93.82,93.87,7300.0,76.7098,76.7507,76.7016,76.7425,7300.0
2005-01-18 13:30:00,93.88,93.94,93.82,93.91,35600.0,76.7507,76.7997,76.7016,76.7752,35600.0
2005-01-18 13:35:00,93.94,93.95,93.94,93.94,10300.0,76.7997,76.8079,76.7997,76.7997,10300.0
2005-01-18 13:40:00,93.95,93.98,93.85,93.9,17000.0,76.8079,76.8324,76.7261,76.767,17000.0
2005-01-18 13:45:00,93.88,93.97,93.88,93.96,15200.0,76.7507,76.8242,76.7507,76.8161,15200.0
2005-01-18 13:50:00,93.95,93.98,93.89,93.95,14200.0,76.8079,76.8324,76.7588,76.8079,14200.0
2005-01-18 13:55:00,93.95,93.95,93.82,93.88,21100.0,76.8079,76.8079,76.7016,76.7507,21100.0
2005-01-18 14:00:00,93.9,93.94,93.88,93.9,16600.0,76.767,76.7997,76.7507,76.767,16600.0
2005-01-18 14:05:00,93.9,93.91,93.84,93.88,13500.0,76.767,76.7752,76.718,76.7507,13500.0
2005-01-18 14:10:00,93.88,93.97,93.87,93.89,17200.0,76.7507,76.8242,76.7425,76.7588,17200.0
2005-01-18 14:15:00,93.89,93.89,93.83,93.86,16600.0,76.7588,76.7588,76.7098,76.7343,16600.0
2005-01-18 14:20:00,93.87,93.89,93.85,93.86,27900.0,76.7425,76.7588,76.7261,76.7343,27900.0
2005-01-18 14:25:00,93.85,93.9,93.82,93.88,22000.0,76.7261,76.767,76.7016,76.7507,22000.0
2005-01-18 14:30:00,93.89,93.9,93.85,93.86,17700.0,76.7588,76.767,76.7261,76.7343,17700.0
2005-01-18 14:35:00,93.86,93.88,93.76,93.77,25900.0,76.7343,76.7507,76.6526,76.6607,25900.0
2005-01-18 14:40:00,93.77,93.79,93.71,93.78,26600.0,76.6607,76.6771,76.6117,76.6689,26600.0
2005-01-18 14:45:00,93.77,93.89,93.77,93.82,21700.0,76.6607,76.7588,76.6607,76.7016,21700.0
2005-01-18 14:50:00,93.82,93.84,93.76,93.78,18000.0,76.7016,76.718,76.6526,76.6689,18000.0
2005-01-18 14:55:00,93.79,93.9,93.78,93.83,15100.0,76.6771,76.767,76.6689,76.7098,15100.0
2005-01-18 15:00:00,93.83,93.84,93.76,93.81,13500.0,76.7098,76.718,76.6526,76.6934,13500.0
2005-01-18 15:05:00,93.81,93.89,93.81,93.88,24900.0,76.6934,76.7588,76.6934,76.7507,24900.0
2005-01-18 15:10:00,93.89,93.92,93.85,93.89,16900.0,76.7588,76.7834,76.7261,76.7588,16900.0
2005-01-18 15:15:00,93.88,93.9,93.82,93.82,36100.0,76.7507,76.767,76.7016,76.7016,36100.0
2005-01-18 15:20:00,93.82,93.92,93.79,93.85,44200.0,76.7016,76.7834,76.6771,76.7261,44200.0
2005-01-18 15:25:00,93.85,93.94,93.84,93.91,20300.0,76.7261,76.7997,76.718,76.7752,20300.0
2005-01-18 15:30:00,93.89,94.01,93.86,93.99,19000.0,76.7588,76.8569,76.7343,76.8406,19000.0
2005-01-18 15:35:00,93.99,94.05,93.93,93.93,23700.0,76.8406,76.8897,76.7915,76.7915,23700.0
2005-01-18 15:40:00,93.93,94.06,93.93,94.04,31000.0,76.7915,76.8978,76.7915,76.8815,31000.0
2005-01-18 15:45:00,94.05,94.07,93.97,94.04,24900.0,76.8897,76.906,76.8242,76.8815,24900.0
2005-01-18 15:50:00,94.04,94.05,93.85,93.85,36900.0,76.8815,76.8897,76.7261,76.7261,36900.0
2005-01-18 15:55:00,93.84,93.85,93.74,93.84,75400.0,76.718,76.7261,76.6362,76.718,75400.0
2005-01-19 09:30:00,94.03,94.03,93.58,93.72,42400.0,76.8733,76.8733,76.5054,76.6199,42400.0
2005-01-19 09:35:00,93.71,94.11,93.7,94.11,18500.0,76.6117,76.9387,76.6035,76.9387,18500.0
2005-01-19 09:40:00,94.11,94.37,94.07,94.37,33900.0,76.9387,77.1513,76.906,77.1513,33900.0
2005-01-19 09:45:00,94.37,94.39,94.08,94.23,50400.0,77.1513,77.1676,76.9142,77.0368,50400.0
2005-01-19 09:50:00,94.22,94.35,94.18,94.34,13900.0,77.0286,77.1349,76.9959,77.1267,13900.0
2005-01-19 09:55:00,94.33,94.34,94.08,94.15,26900.0,77.1186,77.1267,76.9142,76.9714,26900.0
2005-01-19 10:00:00,94.15,94.33,94.15,94.27,32100.0,76.9714,77.1186,76.9714,77.0695,32100.0
2005-01-19 10:05:00,94.27,94.67,94.26,94.64,67200.0,77.0695,77.3965,77.0613,77.372,67200.0
2005-01-19 10:10:00,94.64,94.7,94.61,94.63,47300.0,77.372,77.4211,77.3475,77.3638,47300.0
2005-01-19 10:15:00,94.63,94.65,94.37,94.39,36500.0,77.3638,77.3802,77.1513,77.1676,36500.0
2005-01-19 10:20:00,94.39,94.4,94.3,94.4,22800.0,77.1676,77.1758,77.094,77.1758,22800.0
2005-01-19 10:25:00,94.41,94.49,94.37,94.49,31100.0,77.184,77.2494,77.1513,77.2494,31100.0
2005-01-19 10:30:00,94.49,94.55,94.44,94.46,64000.0,77.2494,77.2984,77.2085,77.2248,64000.0
2005-01-19 10:35:00,94.44,94.45,94.3,94.33,28300.0,77.2085,77.2167,77.094,77.1186,28300.0
2005-01-19 10:40:00,94.32,94.34,94.23,94.34,32700.0,77.1104,77.1267,77.0368,77.1267,32700.0
2005-01-19 10:45:00,94.33,94.34,94.27,94.3,21500.0,77.1186,77.1267,77.0695,77.094,21500.0
2005-01-19 10:50:00,94.29,94.32,94.21,94.24,33400.0,77.0859,77.1104,77.0205,77.045,33400.0
2005-01-19 10:55:00,94.25,94.25,94.22,94.25,8400.0,77.0532,77.0532,77.0286,77.0532,8400.0
2005-01-19 11:00:00,94.24,94.27,94.21,94.23,19400.0,77.045,77.0695,77.0205,77.0368,19400.0
2005-01-19 11:05:00,94.22,94.3,94.19,94.2,24100.0,77.0286,77.094,77.0041,77.0123,24100.0
2005-01-19 11:10:00,94.2,94.23,94.19,94.2,13700.0,77.0123,77.0368,77.0041,77.0123,13700.0
2005-01-19 11:15:00,94.2,94.2,94.12,94.14,8800.0,77.0123,77.0123,76.9469,76.9632,8800.0
2005-01-19 11:20:00,94.12,94.22,94.1,94.2,21200.0,76.9469,77.0286,76.9305,77.0123,21200.0
2005-01-19 11:25:00,94.2,94.21,94.16,94.16,5700.0,77.0123,77.0205,76.9796,76.9796,5700.0
2005-01-19 11:30:00,94.17,94.25,94.15,94.15,22100.0,76.9878,77.0532,76.9714,76.9714,22100.0
2005-01-19 11:35:00,94.15,94.18,93.91,93.97,44100.0,76.9714,76.9959,76.7752,76.8242,44100.0
2005-01-19 11:40:00,93.96,94.02,93.85,93.89,32000.0,76.8161,76.8651,76.7261,76.7588,32000.0
2005-01-19 11:45:00,93.88,93.9,93.7,93.72,36400.0,76.7507,76.767,76.6035,76.6199,36400.0
2005-01-19 11:50:00,93.71,93.77,93.64,93.71,16000.0,76.6117,76.6607,76.5545,76.6117,16000.0
2005-01-19 11:55:00,93.71,93.71,93.61,93.61,20600.0,76.6117,76.6117,76.5299,76.5299,20600.0
2005-01-19 12:00:00,93.61,93.86,93.55,93.55,37400.0,76.5299,76.7343,76.4809,76.4809,37400.0
2005-01-19 12:05:00,93.55,93.55,93.31,93.31,34300.0,76.4809,76.4809,76.2847,76.2847,34300.0
2005-01-19 12:10:00,93.34,93.48,93.2,93.34,46800.0,76.3092,76.4237,76.1947,76.3092,46800.0
2005-01-19 12:15:00,93.32,93.37,93.31,93.33,11300.0,76.2928,76.3337,76.2847,76.301,11300.0
2005-01-19 12:20:00,93.33,93.38,93.25,93.38,26500.0,76.301,76.3419,76.2356,76.3419,26500.0
2005-01-19 12:25:00,93.38,93.47,93.33,93.47,21500.0,76.3419,76.4155,76.301,76.4155,21500.0
2005-01-19 12:30:00,93.47,93.47,93.28,93.29,23600.0,76.4155,76.4155,76.2601,76.2683,23600.0
2005-01-19 12:35:00,93.3,93.43,93.3,93.4,14000.0,76.2765,76.3828,76.2765,76.3582,14000.0
2005-01-19 12:40:00,93.4,93.44,93.37,93.43,13200.0,76.3582,76.391,76.3337,76.3828,13200.0
2005-01-19 12:45:00,93.43,93.59,93.43,93.58,16700.0,76.3828,76.5136,76.3828,76.5054,16700.0
2005-01-19 12:50:00,93.57,93.69,93.57,93.65,20200.0,76.4972,76.5953,76.4972,76.5626,20200.0
2005-01-19 12:55:00,93.65,93.76,93.65,93.76,10200.0,76.5626,76.6526,76.5626,76.6526,10200.0
2005-01-19 13:00:00,93.77,93.8,93.69,93.74,16200.0,76.6607,76.6853,76.5953,76.6362,16200.0
2005-01-19 13:05:00,93.71,93.78,93.71,93.75,13200.0,76.6117,76.6689,76.6117,76.6444,13200.0
2005-01-19 13:10:00,93.75,93.75,93.63,93.63,13300.0,76.6444,76.6444,76.5463,76.5463,13300.0
2005-01-19 13:15:00,93.63,93.63,93.58,93.59,14600.0,76.5463,76.5463,76.5054,76.5136,14600.0
2005-01-19 13:20:00,93.6,93.66,93.55,93.6,16300.0,76.5218,76.5708,76.4809,76.5218,16300.0
2005-01-19 13:25:00,93.61,93.63,93.51,93.56,11200.0,76.5299,76.5463,76.4482,76.4891,11200.0
2005-01-19 13:30:00,93.6,93.74,93.57,93.64,22200.0,76.5218,76.6362,76.4972,76.5545,22200.0
2005-01-19 13:35:00,93.64,93.69,93.6,93.62,21800.0,76.5545,76.5953,76.5218,76.5381,21800.0
2005-01-19 13:40:00,93.63,93.75,93.63,93.75,25100.0,76.5463,76.6444,76.5463,76.6444,25100.0
2005-01-19 13:45:00,93.75,93.82,93.72,93.82,12600.0,76.6444,76.7016,76.6199,76.7016,12600.0
2005-01-19 13:50:00,93.81,93.83,93.66,93.66,15800.0,76.6934,76.7098,76.5708,76.5708,15800.0
2005-01-19 13:55:00,93.65,93.65,93.54,93.54,9700.0,76.5626,76.5626,76.4727,76.4727,9700.0
2005-01-19 14:00:00,93.54,93.66,93.53,93.66,19600.0,76.4727,76.5708,76.4645,76.5708,19600.0
2005-01-19 14:05:00,93.66,93.66,93.6,93.62,15000.0,76.5708,76.5708,76.5218,76.5381,15000.0
2005-01-19 14:10:00,93.65,93.7,93.63,93.7,20100.0,76.5626,76.6035,76.5463,76.6035,20100.0
2005-01-19 14:15:00,93.7,93.82,93.68,93.8,17200.0,76.6035,76.7016,76.5872,76.6853,17200.0
2005-01-19 14:20:00,93.81,94.0,93.81,93.98,27300.0,76.6934,76.8488,76.6934,76.8324,27300.0
2005-01-19 14:25:00,93.99,94.02,93.97,94.01,21900.0,76.8406,76.8651,76.8242,76.8569,21900.0
2005-01-19 14:30:00,94.02,94.02,93.96,93.97,22800.0,76.8651,76.8651,76.8161,76.8242,22800.0
2005-01-19 14:35:00,93.98,93.98,93.88,93.94,19800.0,76.8324,76.8324,76.7507,76.7997,19800.0
2005-01-19 14:40:00,93.94,93.97,93.93,93.97,16800.0,76.7997,76.8242,76.7915,76.8242,16800.0
2005-01-19 14:45:00,93.98,94.04,93.98,94.01,35700.0,76.8324,76.8815,76.8324,76.8569,35700.0
2005-01-19 14:50:00,94.01,94.06,94.0,94.04,23500.0,76.8569,76.8978,76.8488,76.8815,23500.0
2005-01-19 14:55:00,94.04,94.05,93.98,94.04,25100.0,76.8815,76.8897,76.8324,76.8815,25100.0
2005-01-19 15:00:00,94.04,94.08,94.04,94.08,25700.0,76.8815,76.9142,76.8815,76.9142,25700.0
2005-01-19 15:05:00,94.08,94.1,94.05,94.06,18000.0,76.9142,76.9305,76.8897,76.8978,18000.0
2005-01-19 15:10:00,94.05,94.05,93.97,94.0,38400.0,76.8897,76.8897,76.8242,76.8488,38400.0
2005-01-19 15:15:00,94.0,94.01,93.98,94.01,44600.0,76.8488,76.8569,76.8324,76.8569,44600.0
2005-01-19 15:20:00,94.0,94.01,93.88,93.88,24900.0,76.8488,76.8569,76.7507,76.7507,24900.0
2005-01-19 15:25:00,93.88,93.88,93.61,93.61,18500.0,76.7507,76.7507,76.5299,76.5299,18500.0
2005-01-19 15:30:00,93.61,93.62,93.43,93.53,32900.0,76.5299,76.5381,76.3828,76.4645,32900.0
2005-01-19 15:35:00,93.53,93.58,93.48,93.49,24500.0,76.4645,76.5054,76.4237,76.4318,24500.0
2005-01-19 15:40:00,93.49,93.5,93.23,93.36,44200.0,76.4318,76.44,76.2193,76.3255,44200.0
2005-01-19 15:45:00,93.36,93.5,93.36,93.46,48400.0,76.3255,76.44,76.3255,76.4073,48400.0
2005-01-19 15:50:00,93.45,93.47,93.36,93.42,40400.0,76.3991,76.4155,76.3255,76.3746,40400.0
2005-01-19 15:55:00,93.38,93.4,93.08,93.08,74900.0,76.3419,76.3582,76.0966,76.0966,74900.0
2005-01-20 09:30:00,93.15,93.63,93.15,93.46,36600.0,76.1539,76.5463,76.1539,76.4073,36600.0
2005-01-20 09:35:00,93.19,93.39,93.09,93.09,16500.0,76.1866,76.3501,76.1048,76.1048,16500.0
2005-01-20 09:40:00,93.05,93.1,92.67,92.74,30800.0,76.0721,76.113,75.7614,75.8187,30800.0
2005-01-20 09:45:00,92.74,93.12,92.4,92.64,60800.0,75.8187,76.1293,75.5407,75.7369,60800.0
2005-01-20 09:50:00,92.65,92.69,92.62,92.65,20900.0,75.7451,75.7778,75.7206,75.7451,20900.0
2005-01-20 09:55:00,92.64,92.65,92.48,92.48,28600.0,75.7369,75.7451,75.6061,75.6061,28600.0
2005-01-20 10:00:00,92.48,92.5,92.39,92.46,25600.0,75.6061,75.6225,75.5325,75.5898,25600.0
2005-01-20 10:05:00,92.45,92.45,92.07,92.3,61300.0,75.5816,75.5816,75.2709,75.459,61300.0
2005-01-20 10:10:00,92.34,92.73,92.1,92.73,20900.0,75.4917,75.8105,75.2954,75.8105,20900.0
2005-01-20 10:15:00,92.73,92.84,92.69,92.69,40900.0,75.8105,75.9004,75.7778,75.7778,40900.0
2005-01-20 10:20:00,92.73,92.8,92.68,92.71,74100.0,75.8105,75.8677,75.7696,75.7941,74100.0
2005-01-20 10:25:00,92.69,92.72,92.49,92.57,26400.0,75.7778,75.8023,75.6143,75.6797,26400.0
2005-01-20 10:30:00,92.57,92.58,92.39,92.46,21400.0,75.6797,75.6879,75.5325,75.5898,21400.0
2005-01-20 10:35:00,92.45,92.6,92.44,92.56,26400.0,75.5816,75.7042,75.5734,75.6715,26400.0
2005-01-20 10:40:00,92.57,92.65,92.56,92.61,31400.0,75.6797,75.7451,75.6715,75.7124,31400.0
2005-01-20 10:45:00,92.59,92.59,92.45,92.51,16900.0,75.696,75.696,75.5816,75.6306,16900.0
2005-01-20 10:50:00,92.51,92.59,92.46,92.46,41300.0,75.6306,75.696,75.5898,75.5898,41300.0
2005-01-20 10:55:00,92.52,92.61,92.39,92.45,24100.0,75.6388,75.7124,75.5325,75.5816,24100.0
2005-01-20 11:00:00,92.46,92.59,92.46,92.49,42400.0,75.5898,75.696,75.5898,75.6143,42400.0
2005-01-20 11:05:00,92.5,92.67,92.5,92.64,24400.0,75.6225,75.7614,75.6225,75.7369,24400.0
2005-01-20 11:10:00,92.63,92.65,92.59,92.61,16200.0,75.7287,75.7451,75.696,75.7124,16200.0
2005-01-20 11:15:00,92.59,92.7,92.59,92.68,15900.0,75.696,75.786,75.696,75.7696,15900.0
2005-01-20 11:20:00,92.68,92.69,92.53,92.61,38600.0,75.7696,75.7778,75.647,75.7124,38600.0
2005-01-20 11:25:00,92.64,92.67,92.61,92.64,18700.0,75.7369,75.7614,75.7124,75.7369,18700.0
2005-01-20 11:30:00,92.67,92.68,92.55,92.65,19400.0,75.7614,75.7696,75.6633,75.7451,19400.0
2005-01-20 11:35:00,92.65,92.65,92.58,92.63,14500.0,75.7451,75.7451,75.6879,75.7287,14500.0
2005-01-20 11:40:00,92.58,92.65,92.58,92.65,23500.0,75.6879,75.7451,75.6879,75.7451,23500.0
2005-01-20 11:45:00,92.65,92.68,92.56,92.62,31100.0,75.7451,75.7696,75.6715,75.7206,31100.0
2005-01-20 11:50:00,92.62,92.62,92.4,92.41,20400.0,75.7206,75.7206,75.5407,75.5489,20400.0
2005-01-20 11:55:00,92.4,92.43,92.33,92.37,9300.0,75.5407,75.5652,75.4835,75.5162,9300.0
2005-01-20 12:00:00,92.39,92.4,92.19,92.31,29600.0,75.5325,75.5407,75.369,75.4671,29600.0
2005-01-20 12:05:00,92.33,92.44,92.3,92.3,19400.0,75.4835,75.5734,75.459,75.459,19400.0
2005-01-20 12:10:00,92.3,92.39,92.27,92.38,10700.0,75.459,75.5325,75.4344,75.5244,10700.0
2005-01-20 12:15:00,92.38,92.41,92.34,92.37,9500.0,75.5244,75.5489,75.4917,75.5162,9500.0
2005-01-20 12:20:00,92.38,92.39,92.27,92.28,14400.0,75.5244,75.5325,75.4344,75.4426,14400.0
2005-01-20 12:25:00,92.29,92.35,92.22,92.25,22600.0,75.4508,75.4998,75.3936,75.4181,22600.0
2005-01-20 12:30:00,92.22,92.41,92.22,92.33,17900.0,75.3936,75.5489,75.3936,75.4835,17900.0
2005-01-20 12:35:00,92.35,92.35,92.29,92.3,40100.0,75.4998,75.4998,75.4508,75.459,40100.0
2005-01-20 12:40:00,92.28,92.28,92.23,92.25,7700.0,75.4426,75.4426,75.4017,75.4181,7700.0
2005-01-20 12:45:00,92.25,92.27,92.21,92.22,24800.0,75.4181,75.4344,75.3854,75.3936,24800.0
2005-01-20 12:50:00,92.22,92.37,92.22,92.32,16000.0,75.3936,75.5162,75.3936,75.4753,16000.0
2005-01-20 12:55:00,92.33,92.35,92.28,92.3,8400.0,75.4835,75.4998,75.4426,75.459,8400.0
2005-01-20 13:00:00,92.31,92.48,92.29,92.46,9800.0,75.4671,75.6061,75.4508,75.5898,9800.0
2005-01-20 13:05:00,92.46,92.48,92.4,92.41,7700.0,75.5898,75.6061,75.5407,75.5489,7700.0
2005-01-20 13:10:00,92.4,92.4,92.2,92.22,15700.0,75.5407,75.5407,75.3772,75.3936,15700.0
2005-01-20 13:15:00,92.2,92.21,91.83,91.89,66100.0,75.3772,75.3854,75.0747,75.1238,66100.0
2005-01-20 13:20:00,91.89,92.08,91.89,92.05,36100.0,75.1238,75.2791,75.1238,75.2546,36100.0
2005-01-20 13:25:00,92.04,92.17,92.01,92.15,22300.0,75.2464,75.3527,75.2219,75.3363,22300.0
2005-01-20 13:30:00,92.16,92.26,92.15,92.17,40900.0,75.3445,75.4263,75.3363,75.3527,40900.0
2005-01-20 13:35:00,92.17,92.28,92.12,92.27,43200.0,75.3527,75.4426,75.3118,75.4344,43200.0
2005-01-20 13:40:00,92.27,92.3,92.24,92.24,34000.0,75.4344,75.459,75.4099,75.4099,34000.0
2005-01-20 13:45:00,92.23,92.3,92.22,92.25,20800.0,75.4017,75.459,75.3936,75.4181,20800.0
2005-01-20 13:50:00,92.26,92.27,92.18,92.23,16400.0,75.4263,75.4344,75.3609,75.4017,16400.0
2005-01-20 13:55:00,92.19,92.19,92.09,92.09,18300.0,75.369,75.369,75.2873,75.2873,18300.0
2005-01-20 14:00:00,92.1,92.14,92.07,92.13,47700.0,75.2954,75.3281,75.2709,75.32,47700.0
2005-01-20 14:05:00,92.13,92.23,92.08,92.23,15800.0,75.32,75.4017,75.2791,75.4017,15800.0
2005-01-20 14:10:00,92.25,92.26,91.96,92.0,70600.0,75.4181,75.4263,75.181,75.2137,70600.0
2005-01-20 14:15:00,92.01,92.16,92.01,92.08,37000.0,75.2219,75.3445,75.2219,75.2791,37000.0
2005-01-20 14:20:00,92.1,92.12,92.05,92.08,19600.0,75.2954,75.3118,75.2546,75.2791,19600.0
2005-01-20 14:25:00,92.07,92.08,92.0,92.0,26500.0,75.2709,75.2791,75.2137,75.2137,26500.0
2005-01-20 14:30:00,92.0,92.14,92.0,92.12,34100.0,75.2137,75.3281,75.2137,75.3118,34100.0
2005-01-20 14:35:00,92.1,92.1,91.97,92.01,44400.0,75.2954,75.2954,75.1892,75.2219,44400.0
2005-01-20 14:40:00,92.02,92.13,92.0,92.1,18500.0,75.23,75.32,75.2137,75.2954,18500.0
2005-01-20 14:45:00,92.11,92.15,92.05,92.05,31600.0,75.3036,75.3363,75.2546,75.2546,31600.0
2005-01-20 14:50:00,92.06,92.16,92.06,92.14,24500.0,75.2627,75.3445,75.2627,75.3281,24500.0
2005-01-20 14:55:00,92.14,92.15,92.05,92.06,22600.0,75.3281,75.3363,75.2546,75.2627,22600.0
2005-01-20 15:00:00,92.03,92.1,91.97,92.06,27900.0,75.2382,75.2954,75.1892,75.2627,27900.0
2005-01-20 15:05:00,92.06,92.08,92.03,92.08,14300.0,75.2627,75.2791,75.2382,75.2791,14300.0
2005-01-20 15:10:00,92.09,92.16,91.94,91.98,61400.0,75.2873,75.3445,75.1646,75.1973,61400.0
2005-01-20 15:15:00,91.97,92.0,91.84,91.97,25000.0,75.1892,75.2137,75.0829,75.1892,25000.0
2005-01-20 15:20:00,91.99,92.01,91.88,91.88,17400.0,75.2055,75.2219,75.1156,75.1156,17400.0
2005-01-20 15:25:00,91.9,91.91,91.52,91.57,53700.0,75.1319,75.1401,74.8213,74.8622,53700.0
2005-01-20 15:30:00,91.57,91.74,91.57,91.71,66800.0,74.8622,75.0011,74.8622,74.9766,66800.0
2005-01-20 15:35:00,91.72,91.82,91.65,91.72,33600.0,74.9848,75.0665,74.9276,74.9848,33600.0
2005-01-20 15:40:00,91.7,91.73,91.52,91.54,29700.0,74.9684,74.993,74.8213,74.8376,29700.0
2005-01-20 15:45:00,91.55,91.59,91.35,91.52,89100.0,74.8458,74.8785,74.6823,74.8213,89100.0
2005-01-20 15:50:00,91.52,91.71,91.47,91.71,60100.0,74.8213,74.9766,74.7804,74.9766,60100.0
2005-01-20 15:55:00,91.71,91.74,91.56,91.56,65500.0,74.9766,75.0011,74.854,74.854,65500.0
2005-01-21 09:30:00,91.38,91.77,91.38,91.43,82600.0,74.7068,75.0257,74.7068,74.7477,82600.0
2005-01-21 09:35:00,91.42,91.58,91.37,91.4,16100.0,74.7395,74.8703,74.6986,74.7232,16100.0
2005-01-21 09:40:00,91.44,91.49,91.23,91.44,21100.0,74.7559,74.7967,74.5842,74.7559,21100.0
2005-01-21 09:45:00,91.44,91.69,91.44,91.47,98900.0,74.7559,74.9603,74.7559,74.7804,98900.0
2005-01-21 09:50:00,91.47,91.47,91.09,91.1,37600.0,74.7804,74.7804,74.4697,74.4779,37600.0
2005-01-21 09:55:00,91.16,91.35,91.13,91.24,34400.0,74.527,74.6823,74.5024,74.5924,34400.0
2005-01-21 10:00:00,91.26,91.35,91.23,91.31,23300.0,74.6087,74.6823,74.5842,74.6496,23300.0
2005-01-21 10:05:00,91.28,91.4,91.28,91.39,27400.0,74.6251,74.7232,74.6251,74.715,27400.0
2005-01-21 10:10:00,91.4,91.45,91.22,91.22,22000.0,74.7232,74.764,74.576,74.576,22000.0
2005-01-21 10:15:00,91.2,91.42,91.11,91.4,36300.0,74.5597,74.7395,74.4861,74.7232,36300.0
2005-01-21 10:20:00,91.4,91.68,91.37,91.68,30000.0,74.7232,74.9521,74.6986,74.9521,30000.0
2005-01-21 10:25:00,91.68,91.78,91.65,91.78,22300.0,74.9521,75.0338,74.9276,75.0338,22300.0
2005-01-21 10:30:00,91.77,91.87,91.72,91.87,23400.0,75.0257,75.1074,74.9848,75.1074,23400.0
2005-01-21 10:35:00,91.86,92.03,91.86,91.87,26700.0,75.0992,75.2382,75.0992,75.1074,26700.0
2005-01-21 10:40:00,91.89,91.89,91.68,91.71,66200.0,75.1238,75.1238,74.9521,74.9766,66200.0
2005-01-21 10:45:00,91.71,91.72,91.36,91.45,37900.0,74.9766,74.9848,74.6905,74.764,37900.0
2005-01-21 10:50:00,91.45,91.46,91.36,91.4,23900.0,74.764,74.7722,74.6905,74.7232,23900.0
2005-01-21 10:55:00,91.4,91.56,91.39,91.53,18100.0,74.7232,74.854,74.715,74.8294,18100.0
2005-01-21 11:00:00,91.51,91.51,91.37,91.37,17800.0,74.8131,74.8131,74.6986,74.6986,17800.0
2005-01-21 11:05:00,91.36,91.43,91.35,91.4,15200.0,74.6905,74.7477,74.6823,74.7232,15200.0
2005-01-21 11:10:00,91.44,91.44,91.39,91.39,21300.0,74.7559,74.7559,74.715,74.715,21300.0
2005-01-21 11:15:00,91.39,91.45,91.37,91.45,16000.0,74.715,74.764,74.6986,74.764,16000.0
2005-01-21 11:20:00,91.42,91.54,91.38,91.52,17800.0,74.7395,74.8376,74.7068,74.8213,17800.0
2005-01-21 11:25:00,91.52,91.57,91.52,91.54,18300.0,74.8213,74.8622,74.8213,74.8376,18300.0
2005-01-21 11:30:00,91.54,91.59,91.44,91.44,15300.0,74.8376,74.8785,74.7559,74.7559,15300.0
2005-01-21 11:35:00,91.46,91.46,91.36,91.4,27800.0,74.7722,74.7722,74.6905,74.7232,27800.0
2005-01-21 11:40:00,91.4,91.45,91.33,91.33,40400.0,74.7232,74.764,74.6659,74.6659,40400.0
2005-01-21 11:45:00,91.33,91.35,91.14,91.2,45500.0,74.6659,74.6823,74.5106,74.5597,45500.0
2005-01-21 11:50:00,91.19,91.2,91.02,91.04,64900.0,74.5515,74.5597,74.4125,74.4289,64900.0
2005-01-21 11:55:00,91.01,91.02,90.9,90.95,32800.0,74.4043,74.4125,74.3144,74.3553,32800.0
2005-01-21 12:00:00,90.95,90.96,90.89,90.89,12200.0,74.3553,74.3635,74.3062,74.3062,12200.0
2005-01-21 12:05:00,90.89,91.0,90.76,90.84,28600.0,74.3062,74.3962,74.1999,74.2653,28600.0
2005-01-21 12:10:00,90.83,90.85,90.64,90.68,47500.0,74.2572,74.2735,74.1018,74.1345,47500.0
2005-01-21 12:15:00,90.68,90.77,90.63,90.66,39300.0,74.1345,74.2081,74.0937,74.1182,39300.0
2005-01-21 12:20:00,90.7,90.7,90.61,90.61,16700.0,74.1509,74.1509,74.0773,74.0773,16700.0
2005-01-21 12:25:00,90.61,90.64,90.55,90.6,20800.0,74.0773,74.1018,74.0283,74.0691,20800.0
2005-01-21 12:30:00,90.59,90.61,90.49,90.49,34100.0,74.061,74.0773,73.9792,73.9792,34100.0
2005-01-21 12:35:00,90.5,90.5,90.3,90.39,61300.0,73.9874,73.9874,73.8239,73.8975,61300.0
2005-01-21 12:40:00,90.4,90.42,90.21,90.3,58200.0,73.9056,73.922,73.7503,73.8239,58200.0
2005-01-21 12:45:00,90.29,90.44,90.27,90.44,20400.0,73.8157,73.9383,73.7993,73.9383,20400.0
2005-01-21 12:50:00,90.45,90.56,90.43,90.56,26000.0,73.9465,74.0364,73.9302,74.0364,26000.0
2005-01-21 12:55:00,90.56,90.57,90.47,90.53,24200.0,74.0364,74.0446,73.9629,74.0119,24200.0
2005-01-21 13:00:00,90.51,90.61,90.51,90.59,47000.0,73.9956,74.0773,73.9956,74.061,47000.0
2005-01-21 13:05:00,90.58,90.6,90.54,90.54,32400.0,74.0528,74.0691,74.0201,74.0201,32400.0
2005-01-21 13:10:00,90.54,90.65,90.54,90.65,34000.0,74.0201,74.11,74.0201,74.11,34000.0
2005-01-21 13:15:00,90.65,90.69,90.65,90.66,26500.0,74.11,74.1427,74.11,74.1182,26500.0
2005-01-21 13:20:00,90.65,90.66,90.58,90.58,31800.0,74.11,74.1182,74.0528,74.0528,31800.0
2005-01-21 13:25:00,90.58,90.58,90.47,90.56,27700.0,74.0528,74.0528,73.9629,74.0364,27700.0
2005-01-21 13:30:00,90.57,90.57,90.41,90.43,31000.0,74.0446,74.0446,73.9138,73.9302,31000.0
2005-01-21 13:35:00,90.44,90.44,90.39,90.4,19100.0,73.9383,73.9383,73.8975,73.9056,19100.0
2005-01-21 13:40:00,90.39,90.39,90.25,90.28,20900.0,73.8975,73.8975,73.783,73.8075,20900.0
2005-01-21 13:45:00,90.28,90.32,90.26,90.3,10100.0,73.8075,73.8402,73.7912,73.8239,10100.0
2005-01-21 13:50:00,90.26,90.27,90.15,90.22,25100.0,73.7912,73.7993,73.7012,73.7585,25100.0
2005-01-21 13:55:00,90.19,90.26,90.1,90.22,41700.0,73.7339,73.7912,73.6604,73.7585,41700.0
2005-01-21 14:00:00,90.21,90.28,90.13,90.24,32200.0,73.7503,73.8075,73.6849,73.7748,32200.0
2005-01-21 14:05:00,90.22,90.3,90.22,90.28,35800.0,73.7585,73.8239,73.7585,73.8075,35800.0
2005-01-21 14:10:00,90.27,90.3,90.2,90.25,20500.0,73.7993,73.8239,73.7421,73.783,20500.0
2005-01-21 14:15:00,90.24,90.26,90.19,90.2,10200.0,73.7748,73.7912,73.7339,73.7421,10200.0
2005-01-21 14:20:00,90.21,90.29,90.21,90.29,13200.0,73.7503,73.8157,73.7503,73.8157,13200.0
2005-01-21 14:25:00,90.3,90.3,90.22,90.25,61600.0,73.8239,73.8239,73.7585,73.783,61600.0
2005-01-21 14:30:00,90.25,90.28,90.2,90.2,27700.0,73.783,73.8075,73.7421,73.7421,27700.0
2005-01-21 14:35:00,90.23,90.23,90.11,90.15,28600.0,73.7666,73.7666,73.6685,73.7012,28600.0
2005-01-21 14:40:00,90.15,90.22,90.15,90.16,31400.0,73.7012,73.7585,73.7012,73.7094,31400.0
2005-01-21 14:45:00,90.17,90.17,90.05,90.07,23500.0,73.7176,73.7176,73.6195,73.6358,23500.0
2005-01-21 14:50:00,90.06,90.11,89.75,89.82,108900.0,73.6277,73.6685,73.3742,73.4315,108900.0
2005-01-21 14:55:00,89.82,90.07,89.75,90.05,48000.0,73.4315,73.6358,73.3742,73.6195,48000.0
2005-01-21 15:00:00,90.07,90.12,89.75,90.01,25200.0,73.6358,73.6767,73.3742,73.5868,25200.0
2005-01-21 15:05:00,90.0,90.04,89.9,89.91,50600.0,73.5786,73.6113,73.4969,73.505,50600.0
2005-01-21 15:10:00,89.9,90.05,89.83,90.03,55800.0,73.4969,73.6195,73.4396,73.6031,55800.0
2005-01-21 15:15:00,90.02,90.05,89.94,90.0,61900.0,73.595,73.6195,73.5296,73.5786,61900.0
2005-01-21 15:20:00,90.03,90.23,89.98,90.18,87500.0,73.6031,73.7666,73.5623,73.7258,87500.0
2005-01-21 15:25:00,90.19,90.35,90.15,90.33,153800.0,73.7339,73.8648,73.7012,73.8484,153800.0
2005-01-21 15:30:00,90.34,90.34,90.05,90.14,55800.0,73.8566,73.8566,73.6195,73.6931,55800.0
2005-01-21 15:35:00,90.14,90.29,90.12,90.24,35000.0,73.6931,73.8157,73.6767,73.7748,35000.0
2005-01-21 15:40:00,90.25,90.29,90.22,90.24,40100.0,73.783,73.8157,73.7585,73.7748,40100.0
2005-01-21 15:45:00,90.25,90.25,90.2,90.22,31100.0,73.783,73.783,73.7421,73.7585,31100.0
2005-01-21 15:50:00,90.23,90.26,90.22,90.24,39200.0,73.7666,73.7912,73.7585,73.7748,39200.0
2005-01-21 15:55:00,90.24,90.37,90.24,90.33,134600.0,73.7748,73.8811,73.7748,73.8484,134600.0
2005-01-24 09:30:00,91.6,91.6,91.25,91.37,132000.0,74.8867,74.8867,74.6005,74.6986,132000.0
2005-01-24 09:35:00,91.33,91.55,91.28,91.38,33700.0,74.6659,74.8458,74.6251,74.7068,33700.0
2005-01-24 09:40:00,91.39,91.45,91.26,91.28,74900.0,74.715,74.764,74.6087,74.6251,74900.0
2005-01-24 09:45:00,91.25,91.41,91.25,91.37,68100.0,74.6005,74.7313,74.6005,74.6986,68100.0
2005-01-24 09:50:00,91.39,91.43,91.32,91.33,65400.0,74.715,74.7477,74.6578,74.6659,65400.0
2005-01-24 09:55:00,91.32,91.33,91.23,91.25,29700.0,74.6578,74.6659,74.5842,74.6005,29700.0
2005-01-24 10:00:00,91.24,91.42,91.24,91.4,48100.0,74.5924,74.7395,74.5924,74.7232,48100.0
2005-01-24 10:05:00,91.4,91.47,91.29,91.3,49200.0,74.7232,74.7804,74.6332,74.6414,49200.0
2005-01-24 10:10:00,91.3,91.51,91.27,91.51,44000.0,74.6414,74.8131,74.6169,74.8131,44000.0
2005-01-24 10:15:00,91.51,91.86,91.49,91.8,58100.0,74.8131,75.0992,74.7967,75.0502,58100.0
2005-01-24 10:20:00,91.8,91.81,91.67,91.71,37400.0,75.0502,75.0584,74.9439,74.9766,37400.0
2005-01-24 10:25:00,91.69,91.83,91.67,91.68,49300.0,74.9603,75.0747,74.9439,74.9521,49300.0
2005-01-24 10:30:00,91.68,91.98,91.68,91.78,96900.0,74.9521,75.1973,74.9521,75.0338,96900.0
2005-01-24 10:35:00,91.78,92.11,91.77,91.9,36300.0,75.0338,75.3036,75.0257,75.1319,36300.0
2005-01-24 10:40:00,91.94,92.2,91.94,92.14,43900.0,75.1646,75.3772,75.1646,75.3281,43900.0
2005-01-24 10:45:00,92.12,92.2,92.03,92.15,50900.0,75.3118,75.3772,75.2382,75.3363,50900.0
2005-01-24 10:50:00,92.14,92.14,92.01,92.01,22700.0,75.3281,75.3281,75.2219,75.2219,22700.0
2005-01-24 10:55:00,92.0,92.0,91.81,91.9,32100.0,75.2137,75.2137,75.0584,75.1319,32100.0
2005-01-24 11:00:00,91.91,92.04,91.91,91.98,20800.0,75.1401,75.2464,75.1401,75.1973,20800.0
2005-01-24 11:05:00,91.96,92.12,91.92,92.07,31500.0,75.181,75.3118,75.1483,75.2709,31500.0
2005-01-24 11:10:00,92.09,92.11,92.05,92.07,24100.0,75.2873,75.3036,75.2546,75.2709,24100.0
2005-01-24 11:15:00,92.06,92.15,91.99,92.15,45100.0,75.2627,75.3363,75.2055,75.3363,45100.0
2005-01-24 11:20:00,92.16,92.29,92.1,92.13,43200.0,75.3445,75.4508,75.2954,75.32,43200.0
2005-01-24 11:25:00,92.16,92.19,92.13,92.13,18100.0,75.3445,75.369,75.32,75.32,18100.0
2005-01-24 11:30:00,92.13,92.25,92.09,92.23,19100.0,75.32,75.4181,75.2873,75.4017,19100.0
2005-01-24 11:35:00,92.24,92.29,92.14,92.19,31700.0,75.4099,75.4508,75.3281,75.369,31700.0
2005-01-24 11:40:00,92.19,92.19,92.1,92.11,34800.0,75.369,75.369,75.2954,75.3036,34800.0
2005-01-24 11:45:00,92.12,92.3,92.12,92.3,24000.0,75.3118,75.459,75.3118,75.459,24000.0
2005-01-24 11:50:00,92.3,92.32,92.28,92.3,20400.0,75.459,75.4753,75.4426,75.459,20400.0
2005-01-24 11:55:00,92.3,92.35,92.28,92.33,28400.0,75.459,75.4998,75.4426,75.4835,28400.0
2005-01-24 12:00:00,92.34,92.44,92.34,92.4,55700.0,75.4917,75.5734,75.4917,75.5407,55700.0
2005-01-24 12:05:00,92.4,92.61,92.4,92.56,64400.0,75.5407,75.7124,75.5407,75.6715,64400.0
2005-01-24 12:10:00,92.55,92.62,92.53,92.61,62700.0,75.6633,75.7206,75.647,75.7124,62700.0
2005-01-24 12:15:00,92.61,92.62,92.55,92.59,18700.0,75.7124,75.7206,75.6633,75.696,18700.0
2005-01-24 12:20:00,92.62,92.68,92.49,92.49,25700.0,75.7206,75.7696,75.6143,75.6143,25700.0
2005-01-24 12:25:00,92.49,92.53,92.45,92.45,13200.0,75.6143,75.647,75.5816,75.5816,13200.0
2005-01-24 12:30:00,92.43,92.55,92.32,92.51,14800.0,75.5652,75.6633,75.4753,75.6306,14800.0
2005-01-24 12:35:00,92.51,92.56,92.45,92.54,13000.0,75.6306,75.6715,75.5816,75.6552,13000.0
2005-01-24 12:40:00,92.51,92.75,92.49,92.75,20700.0,75.6306,75.8268,75.6143,75.8268,20700.0
2005-01-24 12:45:00,92.75,92.8,92.7,92.75,14400.0,75.8268,75.8677,75.786,75.8268,14400.0
2005-01-24 12:50:00,92.75,92.8,92.68,92.79,15000.0,75.8268,75.8677,75.7696,75.8596,15000.0
2005-01-24 12:55:00,92.8,92.89,92.7,92.77,27000.0,75.8677,75.9413,75.786,75.8432,27000.0
2005-01-24 13:00:00,92.79,92.91,92.79,92.83,31500.0,75.8596,75.9577,75.8596,75.8923,31500.0
2005-01-24 13:05:00,92.83,92.94,92.78,92.94,21900.0,75.8923,75.9822,75.8514,75.9822,21900.0
2005-01-24 13:10:00,92.95,93.09,92.83,93.04,36900.0,75.9904,76.1048,75.8923,76.0639,36900.0
2005-01-24 13:15:00,93.06,93.09,93.06,93.06,8100.0,76.0803,76.1048,76.0803,76.0803,8100.0
2005-01-24 13:20:00,93.07,93.07,92.93,92.96,14300.0,76.0885,76.0885,75.974,75.9985,14300.0
2005-01-24 13:25:00,92.96,92.96,92.79,92.79,10300.0,75.9985,75.9985,75.8596,75.8596,10300.0
2005-01-24 13:30:00,92.8,92.85,92.77,92.85,12800.0,75.8677,75.9086,75.8432,75.9086,12800.0
2005-01-24 13:35:00,92.9,92.92,92.81,92.81,18800.0,75.9495,75.9658,75.8759,75.8759,18800.0
2005-01-24 13:40:00,92.84,92.87,92.77,92.77,25400.0,75.9004,75.925,75.8432,75.8432,25400.0
2005-01-24 13:45:00,92.79,92.81,92.75,92.75,10900.0,75.8596,75.8759,75.8268,75.8268,10900.0
2005-01-24 13:50:00,92.76,92.85,92.76,92.81,12000.0,75.835,75.9086,75.835,75.8759,12000.0
2005-01-24 13:55:00,92.78,92.78,92.67,92.73,21400.0,75.8514,75.8514,75.7614,75.8105,21400.0
2005-01-24 14:00:00,92.75,92.98,92.74,92.93,47300.0,75.8268,76.0149,75.8187,75.974,47300.0
2005-01-24 14:05:00,92.94,92.95,92.85,92.87,16600.0,75.9822,75.9904,75.9086,75.925,16600.0
2005-01-24 14:10:00,92.87,92.89,92.79,92.79,23000.0,75.925,75.9413,75.8596,75.8596,23000.0
2005-01-24 14:15:00,92.79,92.87,92.69,92.87,18800.0,75.8596,75.925,75.7778,75.925,18800.0
2005-01-24 14:20:00,92.88,92.88,92.78,92.84,11100.0,75.9331,75.9331,75.8514,75.9004,11100.0
2005-01-24 14:25:00,92.83,92.84,92.73,92.74,23600.0,75.8923,75.9004,75.8105,75.8187,23600.0
2005-01-24 14:30:00,92.74,92.74,92.66,92.7,34400.0,75.8187,75.8187,75.7533,75.786,34400.0
2005-01-24 14:35:00,92.72,92.78,92.58,92.68,38900.0,75.8023,75.8514,75.6879,75.7696,38900.0
2005-01-24 14:40:00,92.7,92.7,92.51,92.56,26300.0,75.786,75.786,75.6306,75.6715,26300.0
2005-01-24 14:45:00,92.55,92.65,92.54,92.65,27000.0,75.6633,75.7451,75.6552,75.7451,27000.0
2005-01-24 14:50:00,92.68,92.85,92.66,92.83,28500.0,75.7696,75.9086,75.7533,75.8923,28500.0
2005-01-24 14:55:00,92.83,92.83,92.71,92.72,22500.0,75.8923,75.8923,75.7941,75.8023,22500.0
2005-01-24 15:00:00,92.72,92.72,92.56,92.65,49200.0,75.8023,75.8023,75.6715,75.7451,49200.0
2005-01-24 15:05:00,92.65,92.86,92.63,92.81,22500.0,75.7451,75.9168,75.7287,75.8759,22500.0
2005-01-24 15:10:00,92.81,92.84,92.78,92.84,21400.0,75.8759,75.9004,75.8514,75.9004,21400.0
2005-01-24 15:15:00,92.85,92.93,92.8,92.8,52100.0,75.9086,75.974,75.8677,75.8677,52100.0
2005-01-24 15:20:00,92.79,92.82,92.66,92.66,34900.0,75.8596,75.8841,75.7533,75.7533,34900.0
2005-01-24 15:25:00,92.7,92.74,92.67,92.74,27400.0,75.786,75.8187,75.7614,75.8187,27400.0
2005-01-24 15:30:00,92.75,92.84,92.62,92.76,35200.0,75.8268,75.9004,75.7206,75.835,35200.0
2005-01-24 15:35:00,92.76,92.76,92.62,92.65,25200.0,75.835,75.835,75.7206,75.7451,25200.0
2005-01-24 15:40:00,92.66,92.67,92.62,92.65,36900.0,75.7533,75.7614,75.7206,75.7451,36900.0
2005-01-24 15:45:00,92.65,92.74,92.56,92.6,53400.0,75.7451,75.8187,75.6715,75.7042,53400.0
2005-01-24 15:50:00,92.6,92.63,92.55,92.56,48200.0,75.7042,75.7287,75.6633,75.6715,48200.0
2005-01-24 15:55:00,92.56,92.56,92.35,92.39,106200.0,75.6715,75.6715,75.4998,75.5325,106200.0
2005-01-25 09:30:00,93.25,93.3,92.55,93.15,76100.0,76.2356,76.2765,75.6633,76.1539,76100.0
2005-01-25 09:35:00,93.0,93.44,92.99,93.44,26000.0,76.0312,76.391,76.0231,76.391,26000.0
2005-01-25 09:40:00,93.42,93.49,93.33,93.35,53000.0,76.3746,76.4318,76.301,76.3174,53000.0
2005-01-25 09:45:00,93.44,93.45,93.28,93.33,31500.0,76.391,76.3991,76.2601,76.301,31500.0
2005-01-25 09:50:00,93.33,93.4,93.28,93.35,75300.0,76.301,76.3582,76.2601,76.3174,75300.0
2005-01-25 09:55:00,93.35,93.42,93.25,93.35,54900.0,76.3174,76.3746,76.2356,76.3174,54900.0
2005-01-25 10:00:00,93.37,93.5,93.3,93.44,50000.0,76.3337,76.44,76.2765,76.391,50000.0
2005-01-25 10:05:00,93.43,93.56,93.4,93.55,41300.0,76.3828,76.4891,76.3582,76.4809,41300.0
2005-01-25 10:10:00,93.56,93.73,93.56,93.72,58300.0,76.4891,76.628,76.4891,76.6199,58300.0
2005-01-25 10:15:00,93.7,93.8,93.65,93.72,32600.0,76.6035,76.6853,76.5626,76.6199,32600.0
2005-01-25 10:20:00,93.71,93.79,93.67,93.77,26400.0,76.6117,76.6771,76.579,76.6607,26400.0
2005-01-25 10:25:00,93.8,93.93,93.7,93.81,40800.0,76.6853,76.7915,76.6035,76.6934,40800.0
2005-01-25 10:30:00,93.79,94.0,93.7,93.77,35300.0,76.6771,76.8488,76.6035,76.6607,35300.0
2005-01-25 10:35:00,93.86,93.98,93.79,93.98,54100.0,76.7343,76.8324,76.6771,76.8324,54100.0
2005-01-25 10:40:00,93.96,93.96,93.83,93.92,31500.0,76.8161,76.8161,76.7098,76.7834,31500.0
2005-01-25 10:45:00,93.95,93.97,93.8,93.84,55200.0,76.8079,76.8242,76.6853,76.718,55200.0
2005-01-25 10:50:00,93.85,93.97,93.8,93.96,23600.0,76.7261,76.8242,76.6853,76.8161,23600.0
2005-01-25 10:55:00,93.96,93.96,93.8,93.86,8500.0,76.8161,76.8161,76.6853,76.7343,8500.0
2005-01-25 11:00:00,93.86,93.86,93.79,93.79,26400.0,76.7343,76.7343,76.6771,76.6771,26400.0
2005-01-25 11:05:00,93.78,93.88,93.78,93.87,13000.0,76.6689,76.7507,76.6689,76.7425,13000.0
2005-01-25 11:10:00,93.86,93.97,93.85,93.92,23400.0,76.7343,76.8242,76.7261,76.7834,23400.0
2005-01-25 11:15:00,93.9,93.97,93.87,93.96,7100.0,76.767,76.8242,76.7425,76.8161,7100.0
2005-01-25 11:20:00,93.96,93.98,93.82,93.85,31700.0,76.8161,76.8324,76.7016,76.7261,31700.0
2005-01-25 11:25:00,93.83,93.87,93.75,93.85,27300.0,76.7098,76.7425,76.6444,76.7261,27300.0
2005-01-25 11:30:00,93.85,93.97,93.83,93.87,19200.0,76.7261,76.8242,76.7098,76.7425,19200.0
2005-01-25 11:35:00,93.88,93.89,93.78,93.78,59700.0,76.7507,76.7588,76.6689,76.6689,59700.0
2005-01-25 11:40:00,93.77,93.78,93.53,93.54,29300.0,76.6607,76.6689,76.4645,76.4727,29300.0
2005-01-25 11:45:00,93.53,93.66,93.53,93.64,21700.0,76.4645,76.5708,76.4645,76.5545,21700.0
2005-01-25 11:50:00,93.64,93.79,93.57,93.73,19000.0,76.5545,76.6771,76.4972,76.628,19000.0
2005-01-25 11:55:00,93.75,93.89,93.74,93.88,15200.0,76.6444,76.7588,76.6362,76.7507,15200.0
2005-01-25 12:00:00,93.88,93.95,93.74,93.74,30900.0,76.7507,76.8079,76.6362,76.6362,30900.0
2005-01-25 12:05:00,93.76,93.83,93.72,93.78,17400.0,76.6526,76.7098,76.6199,76.6689,17400.0
2005-01-25 12:10:00,93.78,93.92,93.75,93.92,10300.0,76.6689,76.7834,76.6444,76.7834,10300.0
2005-01-25 12:15:00,93.93,93.97,93.85,93.87,9500.0,76.7915,76.8242,76.7261,76.7425,9500.0
2005-01-25 12:20:00,93.88,93.98,93.84,93.95,10800.0,76.7507,76.8324,76.718,76.8079,10800.0
2005-01-25 12:25:00,93.92,93.99,93.86,93.87,12500.0,76.7834,76.8406,76.7343,76.7425,12500.0
2005-01-25 12:30:00,93.87,93.88,93.85,93.87,7100.0,76.7425,76.7507,76.7261,76.7425,7100.0
2005-01-25 12:35:00,93.87,93.88,93.82,93.83,6500.0,76.7425,76.7507,76.7016,76.7098,6500.0
2005-01-25 12:40:00,93.83,93.9,93.82,93.84,8200.0,76.7098,76.767,76.7016,76.718,8200.0
2005-01-25 12:45:00,93.85,93.88,93.84,93.84,4500.0,76.7261,76.7507,76.718,76.718,4500.0
2005-01-25 12:50:00,93.84,93.98,93.83,93.93,13600.0,76.718,76.8324,76.7098,76.7915,13600.0
2005-01-25 12:55:00,93.91,93.91,93.85,93.91,6700.0,76.7752,76.7752,76.7261,76.7752,6700.0
2005-01-25 13:00:00,93.92,94.0,93.89,93.99,16100.0,76.7834,76.8488,76.7588,76.8406,16100.0
2005-01-25 13:05:00,93.99,94.11,93.96,94.11,39400.0,76.8406,76.9387,76.8161,76.9387,39400.0
2005-01-25 13:10:00,94.03,94.11,93.97,94.11,25900.0,76.8733,76.9387,76.8242,76.9387,25900.0
2005-01-25 13:15:00,94.11,94.39,94.03,94.05,60600.0,76.9387,77.1676,76.8733,76.8897,60600.0
2005-01-25 13:20:00,94.05,94.11,94.02,94.11,37700.0,76.8897,76.9387,76.8651,76.9387,37700.0
2005-01-25 13:25:00,94.11,94.27,94.1,94.22,36900.0,76.9387,77.0695,76.9305,77.0286,36900.0
2005-01-25 13:30:00,94.23,94.5,94.22,94.34,84100.0,77.0368,77.2575,77.0286,77.1267,84100.0
2005-01-25 13:35:00,94.35,94.35,94.26,94.26,22500.0,77.1349,77.1349,77.0613,77.0613,22500.0
2005-01-25 13:40:00,94.26,94.5,94.26,94.41,37100.0,77.0613,77.2575,77.0613,77.184,37100.0
2005-01-25 13:45:00,94.41,94.54,94.41,94.44,26700.0,77.184,77.2902,77.184,77.2085,26700.0
2005-01-25 13:50:00,94.44,94.61,94.44,94.56,23600.0,77.2085,77.3475,77.2085,77.3066,23600.0
2005-01-25 13:55:00,94.57,94.84,94.57,94.76,83600.0,77.3148,77.5355,77.3148,77.4701,83600.0
2005-01-25 14:00:00,94.75,94.75,94.59,94.62,26700.0,77.4619,77.4619,77.3311,77.3556,26700.0
2005-01-25 14:05:00,94.59,94.63,94.36,94.36,22400.0,77.3311,77.3638,77.1431,77.1431,22400.0
2005-01-25 14:10:00,94.35,94.41,94.29,94.4,27600.0,77.1349,77.184,77.0859,77.1758,27600.0
2005-01-25 14:15:00,94.41,94.6,94.41,94.6,30600.0,77.184,77.3393,77.184,77.3393,30600.0
2005-01-25 14:20:00,94.59,94.59,94.48,94.51,31700.0,77.3311,77.3311,77.2412,77.2657,31700.0
2005-01-25 14:25:00,94.51,94.51,94.36,94.37,19100.0,77.2657,77.2657,77.1431,77.1513,19100.0
2005-01-25 14:30:00,94.36,94.54,94.35,94.52,37300.0,77.1431,77.2902,77.1349,77.2739,37300.0
2005-01-25 14:35:00,94.52,94.59,94.46,94.49,26100.0,77.2739,77.3311,77.2248,77.2494,26100.0
2005-01-25 14:40:00,94.5,94.56,94.5,94.56,20200.0,77.2575,77.3066,77.2575,77.3066,20200.0
2005-01-25 14:45:00,94.55,94.58,94.51,94.52,16800.0,77.2984,77.3229,77.2657,77.2739,16800.0
2005-01-25 14:50:00,94.54,94.79,94.53,94.64,51500.0,77.2902,77.4946,77.2821,77.372,51500.0
2005-01-25 14:55:00,94.64,94.75,94.59,94.66,18900.0,77.372,77.4619,77.3311,77.3884,18900.0
2005-01-25 15:00:00,94.66,94.67,94.55,94.59,39900.0,77.3884,77.3965,77.2984,77.3311,39900.0
2005-01-25 15:05:00,94.59,94.59,94.49,94.49,32600.0,77.3311,77.3311,77.2494,77.2494,32600.0
2005-01-25 15:10:00,94.47,94.57,94.43,94.48,40000.0,77.233,77.3148,77.2003,77.2412,40000.0
2005-01-25 15:15:00,94.48,94.6,94.39,94.46,95100.0,77.2412,77.3393,77.1676,77.2248,95100.0
2005-01-25 15:20:00,94.46,94.58,94.41,94.54,51400.0,77.2248,77.3229,77.184,77.2902,51400.0
2005-01-25 15:25:00,94.5,94.53,94.41,94.48,40000.0,77.2575,77.2821,77.184,77.2412,40000.0
2005-01-25 15:30:00,94.47,94.79,94.47,94.73,74000.0,77.233,77.4946,77.233,77.4456,74000.0
2005-01-25 15:35:00,94.73,94.9,94.66,94.87,63900.0,77.4456,77.5846,77.3884,77.56,63900.0
2005-01-25 15:40:00,94.87,94.87,94.45,94.47,84300.0,77.56,77.56,77.2167,77.233,84300.0
2005-01-25 15:45:00,94.47,94.63,94.4,94.58,49000.0,77.233,77.3638,77.1758,77.3229,49000.0
2005-01-25 15:50:00,94.58,94.61,94.47,94.56,61600.0,77.3229,77.3475,77.233,77.3066,61600.0
2005-01-25 15:55:00,94.56,94.57,94.48,94.49,60100.0,77.3066,77.3148,77.2412,77.2494,60100.0
2005-01-26 09:30:00,94.9,94.99,94.55,94.63,60100.0,77.5846,77.6581,77.2984,77.3638,60100.0
2005-01-26 09:35:00,94.68,94.84,94.52,94.7,12600.0,77.4047,77.5355,77.2739,77.4211,12600.0
2005-01-26 09:40:00,94.75,94.98,94.56,94.59,41300.0,77.4619,77.65,77.3066,77.3311,41300.0
2005-01-26 09:45:00,94.59,94.86,94.59,94.69,28600.0,77.3311,77.5519,77.3311,77.4129,28600.0
2005-01-26 09:50:00,94.69,94.69,94.5,94.5,21400.0,77.4129,77.4129,77.2575,77.2575,21400.0
2005-01-26 09:55:00,94.55,94.74,94.51,94.68,48700.0,77.2984,77.4538,77.2657,77.4047,48700.0
2005-01-26 10:00:00,94.68,94.76,94.65,94.7,56600.0,77.4047,77.4701,77.3802,77.4211,56600.0
2005-01-26 10:05:00,94.7,94.79,94.7,94.74,20100.0,77.4211,77.4946,77.4211,77.4538,20100.0
2005-01-26 10:10:00,94.77,94.88,94.77,94.88,14300.0,77.4783,77.5682,77.4783,77.5682,14300.0
2005-01-26 10:15:00,94.86,95.07,94.86,94.94,85700.0,77.5519,77.7235,77.5519,77.6173,85700.0
2005-01-26 10:20:00,94.95,95.09,94.89,95.04,60700.0,77.6254,77.7399,77.5764,77.699,60700.0
2005-01-26 10:25:00,95.06,95.07,94.99,95.0,40200.0,77.7154,77.7235,77.6581,77.6663,40200.0
2005-01-26 10:30:00,94.96,95.0,94.63,94.64,52300.0,77.6336,77.6663,77.3638,77.372,52300.0
2005-01-26 10:35:00,94.64,94.96,94.64,94.89,23700.0,77.372,77.6336,77.372,77.5764,23700.0
2005-01-26 10:40:00,94.89,94.89,94.71,94.75,21700.0,77.5764,77.5764,77.4292,77.4619,21700.0
2005-01-26 10:45:00,94.74,94.83,94.74,94.76,23800.0,77.4538,77.5273,77.4538,77.4701,23800.0
2005-01-26 10:50:00,94.75,94.8,94.75,94.77,33500.0,77.4619,77.5028,77.4619,77.4783,33500.0
2005-01-26 10:55:00,94.77,94.8,94.72,94.75,70200.0,77.4783,77.5028,77.4374,77.4619,70200.0
2005-01-26 11:00:00,94.75,94.78,94.74,94.76,18600.0,77.4619,77.4865,77.4538,77.4701,18600.0
2005-01-26 11:05:00,94.76,94.76,94.73,94.74,28800.0,77.4701,77.4701,77.4456,77.4538,28800.0
2005-01-26 11:10:00,94.73,94.8,94.72,94.73,32300.0,77.4456,77.5028,77.4374,77.4456,32300.0
2005-01-26 11:15:00,94.73,94.74,94.63,94.63,15700.0,77.4456,77.4538,77.3638,77.3638,15700.0
2005-01-26 11:20:00,94.63,94.63,94.09,94.17,67500.0,77.3638,77.3638,76.9224,76.9878,67500.0
2005-01-26 11:25:00,94.17,94.37,94.17,94.36,47600.0,76.9878,77.1513,76.9878,77.1431,47600.0
2005-01-26 11:30:00,94.36,94.56,94.36,94.52,22600.0,77.1431,77.3066,77.1431,77.2739,22600.0
2005-01-26 11:35:00,94.51,94.51,94.4,94.42,12700.0,77.2657,77.2657,77.1758,77.1921,12700.0
2005-01-26 11:40:00,94.42,94.43,94.37,94.4,15500.0,77.1921,77.2003,77.1513,77.1758,15500.0
2005-01-26 11:45:00,94.36,94.4,94.33,94.4,20200.0,77.1431,77.1758,77.1186,77.1758,20200.0
2005-01-26 11:50:00,94.36,94.36,94.21,94.25,42300.0,77.1431,77.1431,77.0205,77.0532,42300.0
2005-01-26 11:55:00,94.24,94.26,94.1,94.19,24700.0,77.045,77.0613,76.9305,77.0041,24700.0
2005-01-26 12:00:00,94.19,94.2,94.1,94.1,13000.0,77.0041,77.0123,76.9305,76.9305,13000.0
2005-01-26 12:05:00,94.12,94.12,93.92,94.02,40100.0,76.9469,76.9469,76.7834,76.8651,40100.0
2005-01-26 12:10:00,94.02,94.02,93.94,93.94,13100.0,76.8651,76.8651,76.7997,76.7997,13100.0
2005-01-26 12:15:00,93.95,93.95,93.88,93.91,12400.0,76.8079,76.8079,76.7507,76.7752,12400.0
2005-01-26 12:20:00,93.91,93.92,93.79,93.79,17100.0,76.7752,76.7834,76.6771,76.6771,17100.0
2005-01-26 12:25:00,93.8,93.84,93.78,93.82,37100.0,76.6853,76.718,76.6689,76.7016,37100.0
2005-01-26 12:30:00,93.82,93.93,93.81,93.89,25200.0,76.7016,76.7915,76.6934,76.7588,25200.0
2005-01-26 12:35:00,93.9,93.94,93.88,93.89,9900.0,76.767,76.7997,76.7507,76.7588,9900.0
2005-01-26 12:40:00,93.9,94.2,93.88,94.12,29800.0,76.767,77.0123,76.7507,76.9469,29800.0
2005-01-26 12:45:00,94.11,94.14,94.07,94.14,26500.0,76.9387,76.9632,76.906,76.9632,26500.0
2005-01-26 12:50:00,94.15,94.18,94.11,94.14,22800.0,76.9714,76.9959,76.9387,76.9632,22800.0
2005-01-26 12:55:00,94.15,94.24,94.14,94.17,11500.0,76.9714,77.045,76.9632,76.9878,11500.0
2005-01-26 13:00:00,94.17,94.26,94.16,94.24,12300.0,76.9878,77.0613,76.9796,77.045,12300.0
2005-01-26 13:05:00,94.24,94.28,94.18,94.2,14900.0,77.045,77.0777,76.9959,77.0123,14900.0
2005-01-26 13:10:00,94.2,94.23,94.18,94.19,10100.0,77.0123,77.0368,76.9959,77.0041,10100.0
2005-01-26 13:15:00,94.19,94.25,94.17,94.22,7300.0,77.0041,77.0532,76.9878,77.0286,7300.0
2005-01-26 13:20:00,94.24,94.39,94.23,94.37,17300.0,77.045,77.1676,77.0368,77.1513,17300.0
2005-01-26 13:25:00,94.36,94.36,94.26,94.27,13600.0,77.1431,77.1431,77.0613,77.0695,13600.0
2005-01-26 13:30:00,94.27,94.3,94.24,94.28,17800.0,77.0695,77.094,77.045,77.0777,17800.0
2005-01-26 13:35:00,94.28,94.39,94.27,94.38,13700.0,77.0777,77.1676,77.0695,77.1594,13700.0
2005-01-26 13:40:00,94.36,94.41,94.3,94.41,16200.0,77.1431,77.184,77.094,77.184,16200.0
2005-01-26 13:45:00,94.42,94.55,94.41,94.41,20900.0,77.1921,77.2984,77.184,77.184,20900.0
2005-01-26 13:50:00,94.43,94.52,94.43,94.47,29600.0,77.2003,77.2739,77.2003,77.233,29600.0
2005-01-26 13:55:00,94.47,94.48,94.4,94.45,14300.0,77.233,77.2412,77.1758,77.2167,14300.0
2005-01-26 14:00:00,94.45,94.52,94.44,94.51,21100.0,77.2167,77.2739,77.2085,77.2657,21100.0
2005-01-26 14:05:00,94.5,94.52,94.48,94.5,10100.0,77.2575,77.2739,77.2412,77.2575,10100.0
2005-01-26 14:10:00,94.5,94.53,94.45,94.45,14900.0,77.2575,77.2821,77.2167,77.2167,14900.0
2005-01-26 14:15:00,94.43,94.43,94.35,94.36,9900.0,77.2003,77.2003,77.1349,77.1431,9900.0
2005-01-26 14:20:00,94.35,94.35,94.25,94.26,13900.0,77.1349,77.1349,77.0532,77.0613,13900.0
2005-01-26 14:25:00,94.26,94.33,94.26,94.28,35000.0,77.0613,77.1186,77.0613,77.0777,35000.0
2005-01-26 14:30:00,94.28,94.43,94.26,94.36,18100.0,77.0777,77.2003,77.0613,77.1431,18100.0
2005-01-26 14:35:00,94.35,94.37,94.33,94.33,10400.0,77.1349,77.1513,77.1186,77.1186,10400.0
2005-01-26 14:40:00,94.34,94.34,94.28,94.29,22100.0,77.1267,77.1267,77.0777,77.0859,22100.0
2005-01-26 14:45:00,94.29,94.43,94.29,94.42,11200.0,77.0859,77.2003,77.0859,77.1921,11200.0
2005-01-26 14:50:00,94.42,94.52,94.42,94.47,42500.0,77.1921,77.2739,77.1921,77.233,42500.0
2005-01-26 14:55:00,94.46,94.46,94.37,94.37,13300.0,77.2248,77.2248,77.1513,77.1513,13300.0
2005-01-26 15:00:00,94.37,94.68,94.37,94.65,54500.0,77.1513,77.4047,77.1513,77.3802,54500.0
2005-01-26 15:05:00,94.65,94.66,94.49,94.52,41900.0,77.3802,77.3884,77.2494,77.2739,41900.0
2005-01-26 15:10:00,94.52,94.52,94.29,94.32,31100.0,77.2739,77.2739,77.0859,77.1104,31100.0
2005-01-26 15:15:00,94.3,94.36,94.29,94.33,13000.0,77.094,77.1431,77.0859,77.1186,13000.0
2005-01-26 15:20:00,94.33,94.46,94.32,94.44,23300.0,77.1186,77.2248,77.1104,77.2085,23300.0
2005-01-26 15:25:00,94.44,94.55,94.43,94.55,22700.0,77.2085,77.2984,77.2003,77.2984,22700.0
2005-01-26 15:30:00,94.54,94.54,94.39,94.39,20900.0,77.2902,77.2902,77.1676,77.1676,20900.0
2005-01-26 15:35:00,94.39,94.55,94.38,94.49,17700.0,77.1676,77.2984,77.1594,77.2494,17700.0
2005-01-26 15:40:00,94.51,94.51,94.37,94.45,23700.0,77.2657,77.2657,77.1513,77.2167,23700.0
2005-01-26 15:45:00,94.45,94.55,94.45,94.53,24300.0,77.2167,77.2984,77.2167,77.2821,24300.0
2005-01-26 15:50:00,94.55,94.55,94.46,94.47,27600.0,77.2984,77.2984,77.2248,77.233,27600.0
2005-01-26 15:55:00,94.46,94.5,94.37,94.5,49600.0,77.2248,77.2575,77.1513,77.2575,49600.0
2005-01-27 09:30:00,94.62,94.64,94.27,94.51,35900.0,77.3556,77.372,77.0695,77.2657,35900.0
2005-01-27 09:35:00,94.44,94.7,94.42,94.64,15700.0,77.2085,77.4211,77.1921,77.372,15700.0
2005-01-27 09:40:00,94.67,94.73,94.62,94.69,17700.0,77.3965,77.4456,77.3556,77.4129,17700.0
2005-01-27 09:45:00,94.71,94.86,94.63,94.86,19700.0,77.4292,77.5519,77.3638,77.5519,19700.0
2005-01-27 09:50:00,94.86,95.0,94.65,94.66,42800.0,77.5519,77.6663,77.3802,77.3884,42800.0
2005-01-27 09:55:00,94.65,94.66,94.32,94.54,26800.0,77.3802,77.3884,77.1104,77.2902,26800.0
2005-01-27 10:00:00,94.54,94.71,94.54,94.71,14300.0,77.2902,77.4292,77.2902,77.4292,14300.0
2005-01-27 10:05:00,94.71,94.78,94.69,94.7,17900.0,77.4292,77.4865,77.4129,77.4211,17900.0
2005-01-27 10:10:00,94.69,94.69,94.54,94.56,19800.0,77.4129,77.4129,77.2902,77.3066,19800.0
2005-01-27 10:15:00,94.54,94.57,94.28,94.35,29900.0,77.2902,77.3148,77.0777,77.1349,29900.0
2005-01-27 10:20:00,94.36,94.43,94.26,94.26,20200.0,77.1431,77.2003,77.0613,77.0613,20200.0
2005-01-27 10:25:00,94.24,94.25,94.15,94.18,26800.0,77.045,77.0532,76.9714,76.9959,26800.0
2005-01-27 10:30:00,94.2,94.21,94.11,94.11,18800.0,77.0123,77.0205,76.9387,76.9387,18800.0
2005-01-27 10:35:00,94.11,94.13,94.01,94.13,46400.0,76.9387,76.9551,76.8569,76.9551,46400.0
2005-01-27 10:40:00,94.13,94.21,94.1,94.13,36400.0,76.9551,77.0205,76.9305,76.9551,36400.0
2005-01-27 10:45:00,94.12,94.12,93.35,93.41,88200.0,76.9469,76.9469,76.3174,76.3664,88200.0
2005-01-27 10:50:00,93.41,93.73,93.34,93.64,112200.0,76.3664,76.628,76.3092,76.5545,112200.0
2005-01-27 10:55:00,93.62,93.62,93.36,93.37,60600.0,76.5381,76.5381,76.3255,76.3337,60600.0
2005-01-27 11:00:00,93.41,93.48,93.36,93.45,87400.0,76.3664,76.4237,76.3255,76.3991,87400.0
2005-01-27 11:05:00,93.45,93.7,93.39,93.66,47800.0,76.3991,76.6035,76.3501,76.5708,47800.0
2005-01-27 11:10:00,93.66,93.79,93.64,93.74,45600.0,76.5708,76.6771,76.5545,76.6362,45600.0
2005-01-27 11:15:00,93.7,93.73,93.62,93.63,13400.0,76.6035,76.628,76.5381,76.5463,13400.0
2005-01-27 11:20:00,93.63,93.63,93.51,93.51,14900.0,76.5463,76.5463,76.4482,76.4482,14900.0
2005-01-27 11:25:00,93.52,93.54,93.47,93.52,25500.0,76.4564,76.4727,76.4155,76.4564,25500.0
2005-01-27 11:30:00,93.51,93.84,93.5,93.84,10300.0,76.4482,76.718,76.44,76.718,10300.0
2005-01-27 11:35:00,93.84,94.01,93.84,94.01,14700.0,76.718,76.8569,76.718,76.8569,14700.0
2005-01-27 11:40:00,94.02,94.09,94.02,94.02,15800.0,76.8651,76.9224,76.8651,76.8651,15800.0
2005-01-27 11:45:00,94.03,94.03,93.99,94.02,21400.0,76.8733,76.8733,76.8406,76.8651,21400.0
2005-01-27 11:50:00,94.02,94.1,94.0,94.09,12600.0,76.8651,76.9305,76.8488,76.9224,12600.0
2005-01-27 11:55:00,94.1,94.19,94.08,94.08,15100.0,76.9305,77.0041,76.9142,76.9142,15100.0
2005-01-27 12:00:00,94.09,94.1,94.05,94.1,19200.0,76.9224,76.9305,76.8897,76.9305,19200.0
2005-01-27 12:05:00,94.06,94.25,94.04,94.2,37700.0,76.8978,77.0532,76.8815,77.0123,37700.0
2005-01-27 12:10:00,94.17,94.32,94.16,94.26,10200.0,76.9878,77.1104,76.9796,77.0613,10200.0
2005-01-27 12:15:00,94.26,94.26,94.23,94.24,6700.0,77.0613,77.0613,77.0368,77.045,6700.0
2005-01-27 12:20:00,94.23,94.24,94.12,94.13,10200.0,77.0368,77.045,76.9469,76.9551,10200.0
2005-01-27 12:25:00,94.12,94.16,94.12,94.16,7300.0,76.9469,76.9796,76.9469,76.9796,7300.0
2005-01-27 12:30:00,94.16,94.29,94.16,94.27,10500.0,76.9796,77.0859,76.9796,77.0695,10500.0
2005-01-27 12:35:00,94.29,94.3,94.27,94.28,9500.0,77.0859,77.094,77.0695,77.0777,9500.0
2005-01-27 12:40:00,94.28,94.28,94.2,94.2,13400.0,77.0777,77.0777,77.0123,77.0123,13400.0
2005-01-27 12:45:00,94.17,94.18,94.14,94.14,17200.0,76.9878,76.9959,76.9632,76.9632,17200.0
2005-01-27 12:50:00,94.13,94.15,94.12,94.14,4200.0,76.9551,76.9714,76.9469,76.9632,4200.0
2005-01-27 12:55:00,94.14,94.14,93.99,94.0,14200.0,76.9632,76.9632,76.8406,76.8488,14200.0
2005-01-27 13:00:00,93.99,94.02,93.98,93.99,29700.0,76.8406,76.8651,76.8324,76.8406,29700.0
2005-01-27 13:05:00,93.99,94.0,93.87,93.92,7200.0,76.8406,76.8488,76.7425,76.7834,7200.0
2005-01-27 13:10:00,93.92,93.97,93.92,93.96,8800.0,76.7834,76.8242,76.7834,76.8161,8800.0
2005-01-27 13:15:00,93.96,94.0,93.96,94.0,10300.0,76.8161,76.8488,76.8161,76.8488,10300.0
2005-01-27 13:20:00,94.0,94.0,93.82,93.86,30300.0,76.8488,76.8488,76.7016,76.7343,30300.0
2005-01-27 13:25:00,93.88,93.88,93.78,93.79,19700.0,76.7507,76.7507,76.6689,76.6771,19700.0
2005-01-27 13:30:00,93.79,93.9,93.71,93.9,27700.0,76.6771,76.767,76.6117,76.767,27700.0
2005-01-27 13:35:00,93.9,93.93,93.82,93.83,17700.0,76.767,76.7915,76.7016,76.7098,17700.0
2005-01-27 13:40:00,93.83,93.84,93.75,93.82,19000.0,76.7098,76.718,76.6444,76.7016,19000.0
2005-01-27 13:45:00,93.81,93.81,93.56,93.62,22800.0,76.6934,76.6934,76.4891,76.5381,22800.0
2005-01-27 13:50:00,93.57,93.67,93.57,93.66,11100.0,76.4972,76.579,76.4972,76.5708,11100.0
2005-01-27 13:55:00,93.65,93.82,93.65,93.8,9900.0,76.5626,76.7016,76.5626,76.6853,9900.0
2005-01-27 14:00:00,93.8,93.95,93.8,93.95,19200.0,76.6853,76.8079,76.6853,76.8079,19200.0
2005-01-27 14:05:00,93.94,93.95,93.86,93.86,12700.0,76.7997,76.8079,76.7343,76.7343,12700.0
2005-01-27 14:10:00,93.84,93.89,93.84,93.87,25000.0,76.718,76.7588,76.718,76.7425,25000.0
2005-01-27 14:15:00,93.87,93.88,93.78,93.78,17500.0,76.7425,76.7507,76.6689,76.6689,17500.0
2005-01-27 14:20:00,93.77,93.92,93.74,93.89,17500.0,76.6607,76.7834,76.6362,76.7588,17500.0
2005-01-27 14:25:00,93.89,93.89,93.81,93.83,13100.0,76.7588,76.7588,76.6934,76.7098,13100.0
2005-01-27 14:30:00,93.83,93.91,93.82,93.83,13000.0,76.7098,76.7752,76.7016,76.7098,13000.0
2005-01-27 14:35:00,93.83,93.84,93.75,93.75,19600.0,76.7098,76.718,76.6444,76.6444,19600.0
2005-01-27 14:40:00,93.76,93.77,93.75,93.77,14100.0,76.6526,76.6607,76.6444,76.6607,14100.0
2005-01-27 14:45:00,93.77,93.78,93.68,93.69,20700.0,76.6607,76.6689,76.5872,76.5953,20700.0
2005-01-27 14:50:00,93.7,93.74,93.67,93.67,13200.0,76.6035,76.6362,76.579,76.579,13200.0
2005-01-27 14:55:00,93.66,93.69,93.58,93.68,15700.0,76.5708,76.5953,76.5054,76.5872,15700.0
2005-01-27 15:00:00,93.7,93.8,93.69,93.79,19500.0,76.6035,76.6853,76.5953,76.6771,19500.0
2005-01-27 15:05:00,93.78,93.78,93.59,93.64,20900.0,76.6689,76.6689,76.5136,76.5545,20900.0
2005-01-27 15:10:00,93.66,93.8,93.64,93.8,11300.0,76.5708,76.6853,76.5545,76.6853,11300.0
2005-01-27 15:15:00,93.81,93.89,93.8,93.89,26200.0,76.6934,76.7588,76.6853,76.7588,26200.0
2005-01-27 15:20:00,93.89,93.92,93.88,93.92,16000.0,76.7588,76.7834,76.7507,76.7834,16000.0
2005-01-27 15:25:00,93.93,93.96,93.92,93.93,19000.0,76.7915,76.8161,76.7834,76.7915,19000.0
2005-01-27 15:30:00,93.93,94.15,93.93,94.08,27700.0,76.7915,76.9714,76.7915,76.9142,27700.0
2005-01-27 15:35:00,94.09,94.11,94.06,94.07,17100.0,76.9224,76.9387,76.8978,76.906,17100.0
2005-01-27 15:40:00,94.08,94.12,94.07,94.11,36900.0,76.9142,76.9469,76.906,76.9387,36900.0
2005-01-27 15:45:00,94.12,94.19,94.11,94.18,15700.0,76.9469,77.0041,76.9387,76.9959,15700.0
2005-01-27 15:50:00,94.19,94.26,94.19,94.19,44200.0,77.0041,77.0613,77.0041,77.0041,44200.0
2005-01-27 15:55:00,94.19,94.23,94.17,94.17,39200.0,77.0041,77.0368,76.9878,76.9878,39200.0
2005-01-28 09:30:00,94.18,94.29,94.12,94.12,21400.0,76.9959,77.0859,76.9469,76.9469,21400.0
2005-01-28 09:35:00,94.05,94.05,93.7,93.83,19900.0,76.8897,76.8897,76.6035,76.7098,19900.0
2005-01-28 09:40:00,93.86,93.87,93.29,93.35,32300.0,76.7343,76.7425,76.2683,76.3174,32300.0
2005-01-28 09:45:00,93.32,93.81,93.32,93.81,23300.0,76.2928,76.6934,76.2928,76.6934,23300.0
2005-01-28 09:50:00,93.75,93.76,93.45,93.76,13200.0,76.6444,76.6526,76.3991,76.6526,13200.0
2005-01-28 09:55:00,93.76,93.85,93.61,93.61,10600.0,76.6526,76.7261,76.5299,76.5299,10600.0
2005-01-28 10:00:00,93.61,93.65,93.5,93.57,10400.0,76.5299,76.5626,76.44,76.4972,10400.0
2005-01-28 10:05:00,93.57,93.59,93.46,93.59,16100.0,76.4972,76.5136,76.4073,76.5136,16100.0
2005-01-28 10:10:00,93.59,93.73,93.56,93.72,9200.0,76.5136,76.628,76.4891,76.6199,9200.0
2005-01-28 10:15:00,93.69,93.75,93.6,93.75,14600.0,76.5953,76.6444,76.5218,76.6444,14600.0
2005-01-28 10:20:00,93.77,94.0,93.75,93.96,12300.0,76.6607,76.8488,76.6444,76.8161,12300.0
2005-01-28 10:25:00,93.96,93.97,93.9,93.9,9300.0,76.8161,76.8242,76.767,76.767,9300.0
2005-01-28 10:30:00,93.91,94.04,93.89,93.97,58200.0,76.7752,76.8815,76.7588,76.8242,58200.0
2005-01-28 10:35:00,93.94,94.07,93.89,94.06,11800.0,76.7997,76.906,76.7588,76.8978,11800.0
2005-01-28 10:40:00,94.1,94.15,94.08,94.13,8700.0,76.9305,76.9714,76.9142,76.9551,8700.0
2005-01-28 10:45:00,94.13,94.13,94.0,94.0,8900.0,76.9551,76.9551,76.8488,76.8488,8900.0
2005-01-28 10:50:00,94.0,94.05,94.0,94.04,23400.0,76.8488,76.8897,76.8488,76.8815,23400.0
2005-01-28 10:55:00,94.05,94.2,94.05,94.12,30000.0,76.8897,77.0123,76.8897,76.9469,30000.0
2005-01-28 11:00:00,94.11,94.2,94.07,94.2,15800.0,76.9387,77.0123,76.906,77.0123,15800.0
2005-01-28 11:05:00,94.18,94.19,94.05,94.09,16400.0,76.9959,77.0041,76.8897,76.9224,16400.0
2005-01-28 11:10:00,94.09,94.09,93.98,93.98,22900.0,76.9224,76.9224,76.8324,76.8324,22900.0
2005-01-28 11:15:00,93.98,94.04,93.8,93.8,47900.0,76.8324,76.8815,76.6853,76.6853,47900.0
2005-01-28 11:20:00,93.81,93.89,93.7,93.83,23800.0,76.6934,76.7588,76.6035,76.7098,23800.0
2005-01-28 11:25:00,93.86,93.86,93.75,93.81,4400.0,76.7343,76.7343,76.6444,76.6934,4400.0
2005-01-28 11:30:00,93.78,93.96,93.78,93.94,5900.0,76.6689,76.8161,76.6689,76.7997,5900.0
2005-01-28 11:35:00,93.96,94.0,93.9,93.98,16900.0,76.8161,76.8488,76.767,76.8324,16900.0
2005-01-28 11:40:00,93.99,94.09,93.92,94.05,18200.0,76.8406,76.9224,76.7834,76.8897,18200.0
2005-01-28 11:45:00,94.05,94.09,94.0,94.0,18400.0,76.8897,76.9224,76.8488,76.8488,18400.0
2005-01-28 11:50:00,94.03,94.24,94.0,94.21,33900.0,76.8733,77.045,76.8488,77.0205,33900.0
2005-01-28 11:55:00,94.16,94.23,94.1,94.1,15100.0,76.9796,77.0368,76.9305,76.9305,15100.0
2005-01-28 12:00:00,94.12,94.12,94.09,94.11,5600.0,76.9469,76.9469,76.9224,76.9387,5600.0
2005-01-28 12:05:00,94.12,94.15,94.11,94.15,4900.0,76.9469,76.9714,76.9387,76.9714,4900.0
2005-01-28 12:10:00,94.13,94.13,94.11,94.12,7100.0,76.9551,76.9551,76.9387,76.9469,7100.0
2005-01-28 12:15:00,94.12,94.15,94.09,94.13,6500.0,76.9469,76.9714,76.9224,76.9551,6500.0
2005-01-28 12:20:00,94.12,94.12,94.09,94.09,5300.0,76.9469,76.9469,76.9224,76.9224,5300.0
2005-01-28 12:25:00,94.09,94.13,94.07,94.13,4700.0,76.9224,76.9551,76.906,76.9551,4700.0
2005-01-28 12:30:00,94.12,94.15,94.09,94.13,6500.0,76.9469,76.9714,76.9224,76.9551,6500.0
2005-01-28 12:35:00,94.14,94.15,94.11,94.11,8900.0,76.9632,76.9714,76.9387,76.9387,8900.0
2005-01-28 12:40:00,94.12,94.14,94.1,94.13,12600.0,76.9469,76.9632,76.9305,76.9551,12600.0
2005-01-28 12:45:00,94.13,94.16,94.12,94.16,5500.0,76.9551,76.9796,76.9469,76.9796,5500.0
2005-01-28 12:50:00,94.13,94.15,94.12,94.12,3700.0,76.9551,76.9714,76.9469,76.9469,3700.0
2005-01-28 12:55:00,94.12,94.15,94.12,94.13,11900.0,76.9469,76.9714,76.9469,76.9551,11900.0
2005-01-28 13:00:00,94.13,94.13,94.1,94.11,30400.0,76.9551,76.9551,76.9305,76.9387,30400.0
2005-01-28 13:05:00,94.11,94.15,94.11,94.13,12800.0,76.9387,76.9714,76.9387,76.9551,12800.0
2005-01-28 13:10:00,94.14,94.18,94.12,94.17,13100.0,76.9632,76.9959,76.9469,76.9878,13100.0
2005-01-28 13:15:00,94.18,94.25,94.16,94.25,61900.0,76.9959,77.0532,76.9796,77.0532,61900.0
2005-01-28 13:20:00,94.19,94.22,94.11,94.17,38500.0,77.0041,77.0286,76.9387,76.9878,38500.0
2005-01-28 13:25:00,94.19,94.3,94.19,94.19,31800.0,77.0041,77.094,77.0041,77.0041,31800.0
2005-01-28 13:30:00,94.21,94.28,94.15,94.16,17400.0,77.0205,77.0777,76.9714,76.9796,17400.0
2005-01-28 13:35:00,94.16,94.16,94.09,94.14,9600.0,76.9796,76.9796,76.9224,76.9632,9600.0
2005-01-28 13:40:00,94.12,94.15,94.06,94.15,13400.0,76.9469,76.9714,76.8978,76.9714,13400.0
2005-01-28 13:45:00,94.15,94.21,94.15,94.21,5000.0,76.9714,77.0205,76.9714,77.0205,5000.0
2005-01-28 13:50:00,94.19,94.19,94.11,94.11,6600.0,77.0041,77.0041,76.9387,76.9387,6600.0
2005-01-28 13:55:00,94.11,94.11,94.01,94.01,6800.0,76.9387,76.9387,76.8569,76.8569,6800.0
2005-01-28 14:00:00,94.02,94.03,93.97,93.99,4400.0,76.8651,76.8733,76.8242,76.8406,4400.0
2005-01-28 14:05:00,93.96,93.96,93.85,93.86,6300.0,76.8161,76.8161,76.7261,76.7343,6300.0
2005-01-28 14:10:00,93.85,93.98,93.84,93.98,8900.0,76.7261,76.8324,76.718,76.8324,8900.0
2005-01-28 14:15:00,93.97,94.05,93.96,94.04,4200.0,76.8242,76.8897,76.8161,76.8815,4200.0
2005-01-28 14:20:00,94.04,94.1,94.0,94.07,9800.0,76.8815,76.9305,76.8488,76.906,9800.0
2005-01-28 14:25:00,94.07,94.14,94.01,94.05,7500.0,76.906,76.9632,76.8569,76.8897,7500.0
2005-01-28 14:30:00,94.03,94.24,94.03,94.19,23500.0,76.8733,77.045,76.8733,77.0041,23500.0
2005-01-28 14:35:00,94.19,94.21,94.08,94.15,25100.0,77.0041,77.0205,76.9142,76.9714,25100.0
2005-01-28 14:40:00,94.15,94.2,94.15,94.17,24600.0,76.9714,77.0123,76.9714,76.9878,24600.0
2005-01-28 14:45:00,94.16,94.18,94.09,94.1,30500.0,76.9796,76.9959,76.9224,76.9305,30500.0
2005-01-28 14:50:00,94.09,94.16,94.04,94.15,11600.0,76.9224,76.9796,76.8815,76.9714,11600.0
2005-01-28 14:55:00,94.14,94.19,94.13,94.18,10900.0,76.9632,77.0041,76.9551,76.9959,10900.0
2005-01-28 15:00:00,94.18,94.21,94.13,94.21,9700.0,76.9959,77.0205,76.9551,77.0205,9700.0
2005-01-28 15:05:00,94.2,94.22,94.1,94.1,30200.0,77.0123,77.0286,76.9305,76.9305,30200.0
2005-01-28 15:10:00,94.08,94.16,94.04,94.16,18800.0,76.9142,76.9796,76.8815,76.9796,18800.0
2005-01-28 15:15:00,94.18,94.23,94.16,94.2,15400.0,76.9959,77.0368,76.9796,77.0123,15400.0
2005-01-28 15:20:00,94.2,94.21,94.14,94.2,8500.0,77.0123,77.0205,76.9632,77.0123,8500.0
2005-01-28 15:25:00,94.19,94.21,94.16,94.18,9200.0,77.0041,77.0205,76.9796,76.9959,9200.0
2005-01-28 15:30:00,94.18,94.21,94.14,94.2,50800.0,76.9959,77.0205,76.9632,77.0123,50800.0
2005-01-28 15:35:00,94.2,94.29,94.2,94.28,35300.0,77.0123,77.0859,77.0123,77.0777,35300.0
2005-01-28 15:40:00,94.27,94.52,94.27,94.49,34100.0,77.0695,77.2739,77.0695,77.2494,34100.0
2005-01-28 15:45:00,94.44,94.44,94.34,94.37,10800.0,77.2085,77.2085,77.1267,77.1513,10800.0
2005-01-28 15:50:00,94.37,94.38,94.26,94.27,28800.0,77.1513,77.1594,77.0613,77.0695,28800.0
2005-01-28 15:55:00,94.27,94.37,94.26,94.37,31800.0,77.0695,77.1513,77.0613,77.1513,31800.0
2005-01-31 09:30:00,94.96,95.0,94.6,94.9,47300.0,77.6336,77.6663,77.3393,77.5846,47300.0
2005-01-31 09:35:00,94.9,95.28,94.88,95.24,35900.0,77.5846,77.8952,77.5682,77.8625,35900.0
2005-01-31 09:40:00,95.13,95.13,94.93,95.08,12000.0,77.7726,77.7726,77.6091,77.7317,12000.0
2005-01-31 09:45:00,95.08,95.53,95.07,95.48,59600.0,77.7317,78.0996,77.7235,78.0587,59600.0
2005-01-31 09:50:00,95.44,95.9,95.44,95.61,75900.0,78.026,78.4021,78.026,78.165,75900.0
2005-01-31 09:55:00,95.62,95.85,95.55,95.81,66800.0,78.1732,78.3612,78.116,78.3285,66800.0
2005-01-31 10:00:00,95.81,95.82,95.54,95.73,48000.0,78.3285,78.3367,78.1078,78.2631,48000.0
2005-01-31 10:05:00,95.72,95.72,95.39,95.44,34200.0,78.2549,78.2549,77.9852,78.026,34200.0
2005-01-31 10:10:00,95.44,95.44,95.27,95.33,24400.0,78.026,78.026,77.887,77.9361,24400.0
2005-01-31 10:15:00,95.32,95.37,95.24,95.25,44300.0,77.9279,77.9688,77.8625,77.8707,44300.0
2005-01-31 10:20:00,95.23,95.28,95.15,95.18,30500.0,77.8543,77.8952,77.7889,77.8135,30500.0
2005-01-31 10:25:00,95.16,95.36,95.16,95.34,15800.0,77.7971,77.9606,77.7971,77.9443,15800.0
2005-01-31 10:30:00,95.38,95.4,95.31,95.33,23300.0,77.977,77.9933,77.9198,77.9361,23300.0
2005-01-31 10:35:00,95.31,95.46,95.31,95.4,18300.0,77.9198,78.0424,77.9198,77.9933,18300.0
2005-01-31 10:40:00,95.36,95.36,95.27,95.27,6900.0,77.9606,77.9606,77.887,77.887,6900.0
2005-01-31 10:45:00,95.27,95.27,95.2,95.23,20000.0,77.887,77.887,77.8298,77.8543,20000.0
2005-01-31 10:50:00,95.24,95.27,95.18,95.21,27500.0,77.8625,77.887,77.8135,77.838,27500.0
2005-01-31 10:55:00,95.19,95.2,95.12,95.13,11700.0,77.8216,77.8298,77.7644,77.7726,11700.0
2005-01-31 11:00:00,95.11,95.17,95.1,95.15,7000.0,77.7562,77.8053,77.7481,77.7889,7000.0
2005-01-31 11:05:00,95.13,95.2,95.09,95.18,24400.0,77.7726,77.8298,77.7399,77.8135,24400.0
2005-01-31 11:10:00,95.16,95.16,95.15,95.16,4900.0,77.7971,77.7971,77.7889,77.7971,4900.0
2005-01-31 11:15:00,95.18,95.28,95.18,95.28,17500.0,77.8135,77.8952,77.8135,77.8952,17500.0
2005-01-31 11:20:00,95.26,95.26,95.22,95.25,7800.0,77.8789,77.8789,77.8462,77.8707,7800.0
2005-01-31 11:25:00,95.26,95.36,95.26,95.36,18900.0,77.8789,77.9606,77.8789,77.9606,18900.0
2005-01-31 11:30:00,95.36,95.36,95.25,95.25,15000.0,77.9606,77.9606,77.8707,77.8707,15000.0
2005-01-31 11:35:00,95.24,95.27,95.19,95.22,17100.0,77.8625,77.887,77.8216,77.8462,17100.0
2005-01-31 11:40:00,95.2,95.25,95.18,95.19,11700.0,77.8298,77.8707,77.8135,77.8216,11700.0
2005-01-31 11:45:00,95.21,95.3,95.21,95.28,13100.0,77.838,77.9116,77.838,77.8952,13100.0
2005-01-31 11:50:00,95.27,95.28,95.26,95.27,9700.0,77.887,77.8952,77.8789,77.887,9700.0
2005-01-31 11:55:00,95.26,95.29,95.26,95.28,16200.0,77.8789,77.9034,77.8789,77.8952,16200.0
2005-01-31 12:00:00,95.32,95.44,95.3,95.43,54300.0,77.9279,78.026,77.9116,78.0179,54300.0
2005-01-31 12:05:00,95.43,95.57,95.42,95.55,41500.0,78.0179,78.1323,78.0097,78.116,41500.0
2005-01-31 12:10:00,95.56,95.59,95.44,95.51,40600.0,78.1241,78.1487,78.026,78.0833,40600.0
2005-01-31 12:15:00,95.51,95.52,95.44,95.47,14100.0,78.0833,78.0914,78.026,78.0506,14100.0
2005-01-31 12:20:00,95.46,95.61,95.41,95.61,60200.0,78.0424,78.165,78.0015,78.165,60200.0
2005-01-31 12:25:00,95.61,95.71,95.61,95.68,16800.0,78.165,78.2468,78.165,78.2222,16800.0
2005-01-31 12:30:00,95.65,95.66,95.6,95.6,20700.0,78.1977,78.2059,78.1568,78.1568,20700.0
2005-01-31 12:35:00,95.59,95.6,95.53,95.55,13600.0,78.1487,78.1568,78.0996,78.116,13600.0
2005-01-31 12:40:00,95.56,95.62,95.52,95.56,8700.0,78.1241,78.1732,78.0914,78.1241,8700.0
2005-01-31 12:45:00,95.56,95.6,95.5,95.54,16300.0,78.1241,78.1568,78.0751,78.1078,16300.0
2005-01-31 12:50:00,95.53,95.72,95.46,95.7,39700.0,78.0996,78.2549,78.0424,78.2386,39700.0
2005-01-31 12:55:00,95.7,95.72,95.68,95.72,25400.0,78.2386,78.2549,78.2222,78.2549,25400.0
2005-01-31 13:00:00,95.72,95.72,95.59,95.6,25300.0,78.2549,78.2549,78.1487,78.1568,25300.0
2005-01-31 13:05:00,95.61,95.73,95.61,95.72,10500.0,78.165,78.2631,78.165,78.2549,10500.0
2005-01-31 13:10:00,95.73,95.73,95.68,95.72,3300.0,78.2631,78.2631,78.2222,78.2549,3300.0
2005-01-31 13:15:00,95.72,95.74,95.68,95.68,33600.0,78.2549,78.2713,78.2222,78.2222,33600.0
2005-01-31 13:20:00,95.7,95.71,95.63,95.71,8800.0,78.2386,78.2468,78.1814,78.2468,8800.0
2005-01-31 13:25:00,95.69,95.69,95.62,95.64,15000.0,78.2304,78.2304,78.1732,78.1895,15000.0
2005-01-31 13:30:00,95.62,95.62,95.55,95.55,8700.0,78.1732,78.1732,78.116,78.116,8700.0
2005-01-31 13:35:00,95.55,95.55,95.52,95.52,13200.0,78.116,78.116,78.0914,78.0914,13200.0
2005-01-31 13:40:00,95.52,95.71,95.52,95.63,20300.0,78.0914,78.2468,78.0914,78.1814,20300.0
2005-01-31 13:45:00,95.62,95.62,95.52,95.52,9100.0,78.1732,78.1732,78.0914,78.0914,9100.0
2005-01-31 13:50:00,95.52,95.55,95.45,95.55,8200.0,78.0914,78.116,78.0342,78.116,8200.0
2005-01-31 13:55:00,95.5,95.63,95.49,95.6,6100.0,78.0751,78.1814,78.0669,78.1568,6100.0
2005-01-31 14:00:00,95.58,95.67,95.58,95.67,17900.0,78.1405,78.2141,78.1405,78.2141,17900.0
2005-01-31 14:05:00,95.66,95.76,95.65,95.75,14500.0,78.2059,78.2876,78.1977,78.2795,14500.0
2005-01-31 14:10:00,95.74,95.75,95.69,95.74,10000.0,78.2713,78.2795,78.2304,78.2713,10000.0
2005-01-31 14:15:00,95.74,95.82,95.67,95.67,27800.0,78.2713,78.3367,78.2141,78.2141,27800.0
2005-01-31 14:20:00,95.66,95.69,95.65,95.66,4800.0,78.2059,78.2304,78.1977,78.2059,4800.0
2005-01-31 14:25:00,95.67,95.68,95.64,95.64,8800.0,78.2141,78.2222,78.1895,78.1895,8800.0
2005-01-31 14:30:00,95.64,95.67,95.6,95.65,41500.0,78.1895,78.2141,78.1568,78.1977,41500.0
2005-01-31 14:35:00,95.65,95.75,95.65,95.73,32400.0,78.1977,78.2795,78.1977,78.2631,32400.0
2005-01-31 14:40:00,95.7,95.74,95.68,95.74,9100.0,78.2386,78.2713,78.2222,78.2713,9100.0
2005-01-31 14:45:00,95.73,95.74,95.72,95.72,16100.0,78.2631,78.2713,78.2549,78.2549,16100.0
2005-01-31 14:50:00,95.71,95.71,95.69,95.7,36800.0,78.2468,78.2468,78.2304,78.2386,36800.0
2005-01-31 14:55:00,95.69,95.75,95.69,95.7,13700.0,78.2304,78.2795,78.2304,78.2386,13700.0
2005-01-31 15:00:00,95.7,95.75,95.67,95.73,24100.0,78.2386,78.2795,78.2141,78.2631,24100.0
2005-01-31 15:05:00,95.7,95.75,95.62,95.62,22200.0,78.2386,78.2795,78.1732,78.1732,22200.0
2005-01-31 15:10:00,95.62,95.64,95.55,95.62,13000.0,78.1732,78.1895,78.116,78.1732,13000.0
2005-01-31 15:15:00,95.59,95.6,95.45,95.45,18700.0,78.1487,78.1568,78.0342,78.0342,18700.0
2005-01-31 15:20:00,95.45,95.49,95.39,95.39,16400.0,78.0342,78.0669,77.9852,77.9852,16400.0
2005-01-31 15:25:00,95.4,95.58,95.39,95.56,13600.0,77.9933,78.1405,77.9852,78.1241,13600.0
2005-01-31 15:30:00,95.53,95.53,95.36,95.45,26900.0,78.0996,78.0996,77.9606,78.0342,26900.0
2005-01-31 15:35:00,95.45,95.53,95.38,95.53,23900.0,78.0342,78.0996,77.977,78.0996,23900.0
2005-01-31 15:40:00,95.53,95.6,95.52,95.58,13700.0,78.0996,78.1568,78.0914,78.1405,13700.0
2005-01-31 15:45:00,95.58,95.6,95.49,95.51,21900.0,78.1405,78.1568,78.0669,78.0833,21900.0
2005-01-31 15:50:00,95.52,95.63,95.5,95.62,40500.0,78.0914,78.1814,78.0751,78.1732,40500.0
2005-01-31 15:55:00,95.66,95.74,95.64,95.65,35400.0,78.2059,78.2713,78.1895,78.1977,35400.0
2005-02-01 09:30:00,96.0,96.0,95.83,95.83,35200.0,78.4839,78.4839,78.3449,78.3449,35200.0
2005-02-01 09:35:00,95.95,96.0,95.7,95.71,13500.0,78.443,78.4839,78.2386,78.2468,13500.0
2005-02-01 09:40:00,95.69,95.71,95.63,95.7,21300.0,78.2304,78.2468,78.1814,78.2386,21300.0
2005-02-01 09:45:00,95.7,95.76,95.64,95.75,11800.0,78.2386,78.2876,78.1895,78.2795,11800.0
2005-02-01 09:50:00,95.72,95.76,95.6,95.68,10400.0,78.2549,78.2876,78.1568,78.2222,10400.0
2005-02-01 09:55:00,95.68,95.77,95.68,95.76,1800.0,78.2222,78.2958,78.2222,78.2876,1800.0
2005-02-01 10:00:00,95.75,95.9,95.71,95.74,18900.0,78.2795,78.4021,78.2468,78.2713,18900.0
2005-02-01 10:05:00,95.74,95.78,95.67,95.75,11600.0,78.2713,78.304,78.2141,78.2795,11600.0
2005-02-01 10:10:00,95.75,95.79,95.67,95.72,12500.0,78.2795,78.3122,78.2141,78.2549,12500.0
2005-02-01 10:15:00,95.71,95.79,95.67,95.67,3500.0,78.2468,78.3122,78.2141,78.2141,3500.0
2005-02-01 10:20:00,95.67,95.72,95.65,95.72,9800.0,78.2141,78.2549,78.1977,78.2549,9800.0
2005-02-01 10:25:00,95.68,95.71,95.67,95.69,2700.0,78.2222,78.2468,78.2141,78.2304,2700.0
2005-02-01 10:30:00,95.69,95.79,95.66,95.79,10600.0,78.2304,78.3122,78.2059,78.3122,10600.0
2005-02-01 10:35:00,95.78,95.79,95.7,95.73,12500.0,78.304,78.3122,78.2386,78.2631,12500.0
2005-02-01 10:40:00,95.73,95.79,95.68,95.72,21600.0,78.2631,78.3122,78.2222,78.2549,21600.0
2005-02-01 10:45:00,95.71,95.76,95.7,95.7,5300.0,78.2468,78.2876,78.2386,78.2386,5300.0
2005-02-01 10:50:00,95.71,95.71,95.63,95.64,11900.0,78.2468,78.2468,78.1814,78.1895,11900.0
2005-02-01 10:55:00,95.65,95.66,95.54,95.54,13600.0,78.1977,78.2059,78.1078,78.1078,13600.0
2005-02-01 11:00:00,95.56,95.61,95.49,95.5,19000.0,78.1241,78.165,78.0669,78.0751,19000.0
2005-02-01 11:05:00,95.5,95.54,95.47,95.47,10100.0,78.0751,78.1078,78.0506,78.0506,10100.0
2005-02-01 11:10:00,95.47,95.47,95.41,95.41,18600.0,78.0506,78.0506,78.0015,78.0015,18600.0
2005-02-01 11:15:00,95.41,95.45,95.39,95.42,9400.0,78.0015,78.0342,77.9852,78.0097,9400.0
2005-02-01 11:20:00,95.43,95.5,95.4,95.49,11500.0,78.0179,78.0751,77.9933,78.0669,11500.0
2005-02-01 11:25:00,95.47,95.47,95.38,95.4,5200.0,78.0506,78.0506,77.977,77.9933,5200.0
2005-02-01 11:30:00,95.38,95.57,95.38,95.51,15900.0,77.977,78.1323,77.977,78.0833,15900.0
2005-02-01 11:35:00,95.57,95.67,95.53,95.67,13400.0,78.1323,78.2141,78.0996,78.2141,13400.0
2005-02-01 11:40:00,95.64,95.75,95.62,95.75,7500.0,78.1895,78.2795,78.1732,78.2795,7500.0
2005-02-01 11:45:00,95.76,95.76,95.69,95.74,4800.0,78.2876,78.2876,78.2304,78.2713,4800.0
2005-02-01 11:50:00,95.72,95.74,95.7,95.7,9700.0,78.2549,78.2713,78.2386,78.2386,9700.0
2005-02-01 11:55:00,95.7,95.7,95.63,95.67,12600.0,78.2386,78.2386,78.1814,78.2141,12600.0
2005-02-01 12:00:00,95.64,95.79,95.63,95.74,9600.0,78.1895,78.3122,78.1814,78.2713,9600.0
2005-02-01 12:05:00,95.73,95.8,95.73,95.8,17400.0,78.2631,78.3203,78.2631,78.3203,17400.0
2005-02-01 12:10:00,95.81,95.85,95.79,95.85,12200.0,78.3285,78.3612,78.3122,78.3612,12200.0
2005-02-01 12:15:00,95.84,95.91,95.74,95.78,12900.0,78.353,78.4103,78.2713,78.304,12900.0
2005-02-01 12:20:00,95.78,95.94,95.77,95.94,17600.0,78.304,78.4348,78.2958,78.4348,17600.0
2005-02-01 12:25:00,95.93,95.97,95.89,95.91,12800.0,78.4266,78.4593,78.3939,78.4103,12800.0
2005-02-01 12:30:00,95.89,95.9,95.87,95.9,6700.0,78.3939,78.4021,78.3776,78.4021,6700.0
2005-02-01 12:35:00,95.9,95.9,95.76,95.76,7500.0,78.4021,78.4021,78.2876,78.2876,7500.0
2005-02-01 12:40:00,95.75,95.81,95.73,95.77,6500.0,78.2795,78.3285,78.2631,78.2958,6500.0
2005-02-01 12:45:00,95.75,95.81,95.73,95.78,7400.0,78.2795,78.3285,78.2631,78.304,7400.0
2005-02-01 12:50:00,95.78,95.84,95.71,95.82,9500.0,78.304,78.353,78.2468,78.3367,9500.0
2005-02-01 12:55:00,95.85,95.85,95.78,95.78,5200.0,78.3612,78.3612,78.304,78.304,5200.0
2005-02-01 13:00:00,95.78,95.78,95.73,95.73,5000.0,78.304,78.304,78.2631,78.2631,5000.0
2005-02-01 13:05:00,95.73,95.73,95.68,95.68,9400.0,78.2631,78.2631,78.2222,78.2222,9400.0
2005-02-01 13:10:00,95.68,95.68,95.65,95.67,4800.0,78.2222,78.2222,78.1977,78.2141,4800.0
2005-02-01 13:15:00,95.65,95.69,95.61,95.61,3400.0,78.1977,78.2304,78.165,78.165,3400.0
2005-02-01 13:20:00,95.61,95.64,95.59,95.6,6600.0,78.165,78.1895,78.1487,78.1568,6600.0
2005-02-01 13:25:00,95.6,95.74,95.6,95.71,6500.0,78.1568,78.2713,78.1568,78.2468,6500.0
2005-02-01 13:30:00,95.71,95.74,95.66,95.66,5600.0,78.2468,78.2713,78.2059,78.2059,5600.0
2005-02-01 13:35:00,95.68,95.69,95.65,95.66,5300.0,78.2222,78.2304,78.1977,78.2059,5300.0
2005-02-01 13:40:00,95.65,95.7,95.65,95.7,4500.0,78.1977,78.2386,78.1977,78.2386,4500.0
2005-02-01 13:45:00,95.68,95.75,95.66,95.73,6900.0,78.2222,78.2795,78.2059,78.2631,6900.0
2005-02-01 13:50:00,95.72,95.72,95.6,95.6,20200.0,78.2549,78.2549,78.1568,78.1568,20200.0
2005-02-01 13:55:00,95.61,95.66,95.5,95.62,71200.0,78.165,78.2059,78.0751,78.1732,71200.0
2005-02-01 14:00:00,95.62,95.63,95.5,95.5,41700.0,78.1732,78.1814,78.0751,78.0751,41700.0
2005-02-01 14:05:00,95.51,95.55,95.5,95.55,45000.0,78.0833,78.116,78.0751,78.116,45000.0
2005-02-01 14:10:00,95.55,95.61,95.5,95.61,33800.0,78.116,78.165,78.0751,78.165,33800.0
2005-02-01 14:15:00,95.6,95.66,95.53,95.66,39400.0,78.1568,78.2059,78.0996,78.2059,39400.0
2005-02-01 14:20:00,95.66,95.68,95.58,95.68,13600.0,78.2059,78.2222,78.1405,78.2222,13600.0
2005-02-01 14:25:00,95.68,95.71,95.67,95.71,15200.0,78.2222,78.2468,78.2141,78.2468,15200.0
2005-02-01 14:30:00,95.7,95.79,95.68,95.75,21900.0,78.2386,78.3122,78.2222,78.2795,21900.0
2005-02-01 14:35:00,95.76,95.85,95.7,95.81,17300.0,78.2876,78.3612,78.2386,78.3285,17300.0
2005-02-01 14:40:00,95.79,95.79,95.69,95.69,16700.0,78.3122,78.3122,78.2304,78.2304,16700.0
2005-02-01 14:45:00,95.7,95.7,95.61,95.62,32600.0,78.2386,78.2386,78.165,78.1732,32600.0
2005-02-01 14:50:00,95.62,95.67,95.61,95.64,6900.0,78.1732,78.2141,78.165,78.1895,6900.0
2005-02-01 14:55:00,95.64,95.67,95.61,95.64,10500.0,78.1895,78.2141,78.165,78.1895,10500.0
2005-02-01 15:00:00,95.64,95.68,95.62,95.65,7900.0,78.1895,78.2222,78.1732,78.1977,7900.0
2005-02-01 15:05:00,95.65,95.66,95.57,95.57,8400.0,78.1977,78.2059,78.1323,78.1323,8400.0
2005-02-01 15:10:00,95.56,95.67,95.55,95.64,18800.0,78.1241,78.2141,78.116,78.1895,18800.0
2005-02-01 15:15:00,95.64,95.7,95.63,95.7,71000.0,78.1895,78.2386,78.1814,78.2386,71000.0
2005-02-01 15:20:00,95.71,95.74,95.69,95.73,10400.0,78.2468,78.2713,78.2304,78.2631,10400.0
2005-02-01 15:25:00,95.72,95.77,95.65,95.66,12600.0,78.2549,78.2958,78.1977,78.2059,12600.0
2005-02-01 15:30:00,95.66,95.66,95.61,95.63,13700.0,78.2059,78.2059,78.165,78.1814,13700.0
2005-02-01 15:35:00,95.63,95.64,95.61,95.61,3500.0,78.1814,78.1895,78.165,78.165,3500.0
2005-02-01 15:40:00,95.61,95.65,95.6,95.65,10700.0,78.165,78.1977,78.1568,78.1977,10700.0
2005-02-01 15:45:00,95.64,95.64,95.6,95.62,4700.0,78.1895,78.1895,78.1568,78.1732,4700.0
2005-02-01 15:50:00,95.62,95.65,95.61,95.64,13100.0,78.1732,78.1977,78.165,78.1895,13100.0
2005-02-01 15:55:00,95.65,95.69,95.63,95.67,14200.0,78.1977,78.2304,78.1814,78.2141,14200.0
2005-02-02 09:30:00,95.5,95.77,95.5,95.71,25500.0,78.0751,78.2958,78.0751,78.2468,25500.0
2005-02-02 09:35:00,95.79,95.92,95.74,95.74,16200.0,78.3122,78.4185,78.2713,78.2713,16200.0
2005-02-02 09:40:00,95.78,95.85,95.67,95.68,8800.0,78.304,78.3612,78.2141,78.2222,8800.0
2005-02-02 09:45:00,95.68,95.72,95.63,95.72,44500.0,78.2222,78.2549,78.1814,78.2549,44500.0
2005-02-02 09:50:00,95.71,95.72,95.66,95.72,17200.0,78.2468,78.2549,78.2059,78.2549,17200.0
2005-02-02 09:55:00,95.72,95.72,95.62,95.62,9100.0,78.2549,78.2549,78.1732,78.1732,9100.0
2005-02-02 10:00:00,95.6,95.64,95.55,95.57,12600.0,78.1568,78.1895,78.116,78.1323,12600.0
2005-02-02 10:05:00,95.57,95.63,95.48,95.49,38800.0,78.1323,78.1814,78.0587,78.0669,38800.0
2005-02-02 10:10:00,95.5,95.52,95.49,95.5,35700.0,78.0751,78.0914,78.0669,78.0751,35700.0
2005-02-02 10:15:00,95.5,95.55,95.49,95.54,10900.0,78.0751,78.116,78.0669,78.1078,10900.0
2005-02-02 10:20:00,95.52,95.54,95.48,95.5,20300.0,78.0914,78.1078,78.0587,78.0751,20300.0
2005-02-02 10:25:00,95.48,95.49,95.42,95.42,8600.0,78.0587,78.0669,78.0097,78.0097,8600.0
2005-02-02 10:30:00,95.43,95.45,95.26,95.28,78400.0,78.0179,78.0342,77.8789,77.8952,78400.0
2005-02-02 10:35:00,95.29,95.51,95.29,95.47,177600.0,77.9034,78.0833,77.9034,78.0506,177600.0
2005-02-02 10:40:00,95.46,95.5,95.43,95.48,7300.0,78.0424,78.0751,78.0179,78.0587,7300.0
2005-02-02 10:45:00,95.48,95.51,95.48,95.49,5800.0,78.0587,78.0833,78.0587,78.0669,5800.0
2005-02-02 10:50:00,95.5,95.5,95.45,95.48,13000.0,78.0751,78.0751,78.0342,78.0587,13000.0
2005-02-02 10:55:00,95.47,95.51,95.44,95.45,11300.0,78.0506,78.0833,78.026,78.0342,11300.0
2005-02-02 11:00:00,95.44,95.48,95.39,95.4,25600.0,78.026,78.0587,77.9852,77.9933,25600.0
2005-02-02 11:05:00,95.4,95.41,95.39,95.4,11500.0,77.9933,78.0015,77.9852,77.9933,11500.0
2005-02-02 11:10:00,95.41,95.46,95.41,95.45,8700.0,78.0015,78.0424,78.0015,78.0342,8700.0
2005-02-02 11:15:00,95.45,95.47,95.38,95.42,14300.0,78.0342,78.0506,77.977,78.0097,14300.0
2005-02-02 11:20:00,95.43,95.44,95.42,95.44,3700.0,78.0179,78.026,78.0097,78.026,3700.0
2005-02-02 11:25:00,95.43,95.43,95.4,95.4,8900.0,78.0179,78.0179,77.9933,77.9933,8900.0
2005-02-02 11:30:00,95.4,95.47,95.4,95.43,14500.0,77.9933,78.0506,77.9933,78.0179,14500.0
2005-02-02 11:35:00,95.45,95.45,95.37,95.37,10800.0,78.0342,78.0342,77.9688,77.9688,10800.0
2005-02-02 11:40:00,95.37,95.42,95.37,95.39,9900.0,77.9688,78.0097,77.9688,77.9852,9900.0
2005-02-02 11:45:00,95.39,95.39,95.32,95.32,6900.0,77.9852,77.9852,77.9279,77.9279,6900.0
2005-02-02 11:50:00,95.34,95.34,95.33,95.33,1500.0,77.9443,77.9443,77.9361,77.9361,1500.0
2005-02-02 11:55:00,95.32,95.39,95.31,95.39,6500.0,77.9279,77.9852,77.9198,77.9852,6500.0
2005-02-02 12:00:00,95.4,95.44,95.4,95.41,15000.0,77.9933,78.026,77.9933,78.0015,15000.0
2005-02-02 12:05:00,95.43,95.45,95.42,95.42,14400.0,78.0179,78.0342,78.0097,78.0097,14400.0
2005-02-02 12:10:00,95.45,95.45,95.39,95.42,9200.0,78.0342,78.0342,77.9852,78.0097,9200.0
2005-02-02 12:15:00,95.43,95.43,95.39,95.4,10400.0,78.0179,78.0179,77.9852,77.9933,10400.0
2005-02-02 12:20:00,95.38,95.39,95.34,95.38,3800.0,77.977,77.9852,77.9443,77.977,3800.0
2005-02-02 12:25:00,95.36,95.37,95.29,95.29,5100.0,77.9606,77.9688,77.9034,77.9034,5100.0
2005-02-02 12:30:00,95.32,95.33,95.29,95.3,6200.0,77.9279,77.9361,77.9034,77.9116,6200.0
2005-02-02 12:35:00,95.25,95.27,95.25,95.27,13300.0,77.8707,77.887,77.8707,77.887,13300.0
2005-02-02 12:40:00,95.28,95.35,95.28,95.35,3300.0,77.8952,77.9525,77.8952,77.9525,3300.0
2005-02-02 12:45:00,95.33,95.37,95.32,95.35,4800.0,77.9361,77.9688,77.9279,77.9525,4800.0
2005-02-02 12:50:00,95.35,95.38,95.35,95.37,7300.0,77.9525,77.977,77.9525,77.9688,7300.0
2005-02-02 12:55:00,95.4,95.4,95.36,95.38,30300.0,77.9933,77.9933,77.9606,77.977,30300.0
2005-02-02 13:00:00,95.38,95.43,95.38,95.39,21400.0,77.977,78.0179,77.977,77.9852,21400.0
2005-02-02 13:05:00,95.4,95.4,95.39,95.4,3900.0,77.9933,77.9933,77.9852,77.9933,3900.0
2005-02-02 13:10:00,95.4,95.4,95.38,95.38,13700.0,77.9933,77.9933,77.977,77.977,13700.0
2005-02-02 13:15:00,95.39,95.39,95.35,95.36,3100.0,77.9852,77.9852,77.9525,77.9606,3100.0
2005-02-02 13:20:00,95.36,95.4,95.36,95.4,5700.0,77.9606,77.9933,77.9606,77.9933,5700.0
2005-02-02 13:25:00,95.41,95.41,95.38,95.41,5600.0,78.0015,78.0015,77.977,78.0015,5600.0
2005-02-02 13:30:00,95.42,95.45,95.4,95.42,5800.0,78.0097,78.0342,77.9933,78.0097,5800.0
2005-02-02 13:35:00,95.42,95.43,95.41,95.41,7300.0,78.0097,78.0179,78.0015,78.0015,7300.0
2005-02-02 13:40:00,95.41,95.41,95.39,95.4,5500.0,78.0015,78.0015,77.9852,77.9933,5500.0
2005-02-02 13:45:00,95.4,95.45,95.38,95.38,18000.0,77.9933,78.0342,77.977,77.977,18000.0
2005-02-02 13:50:00,95.39,95.41,95.36,95.39,4800.0,77.9852,78.0015,77.9606,77.9852,4800.0
2005-02-02 13:55:00,95.39,95.44,95.38,95.44,11300.0,77.9852,78.026,77.977,78.026,11300.0
2005-02-02 14:00:00,95.44,95.44,95.42,95.43,6600.0,78.026,78.026,78.0097,78.0179,6600.0
2005-02-02 14:05:00,95.44,95.52,95.43,95.47,20200.0,78.026,78.0914,78.0179,78.0506,20200.0
2005-02-02 14:10:00,95.45,95.5,95.44,95.45,105200.0,78.0342,78.0751,78.026,78.0342,105200.0
2005-02-02 14:15:00,95.45,95.49,95.4,95.41,37500.0,78.0342,78.0669,77.9933,78.0015,37500.0
2005-02-02 14:20:00,95.4,95.48,95.34,95.4,31300.0,77.9933,78.0587,77.9443,77.9933,31300.0
2005-02-02 14:25:00,95.44,95.56,95.38,95.56,64700.0,78.026,78.1241,77.977,78.1241,64700.0
2005-02-02 14:30:00,95.53,95.55,95.34,95.36,23300.0,78.0996,78.116,77.9443,77.9606,23300.0
2005-02-02 14:35:00,95.34,95.36,95.22,95.34,104700.0,77.9443,77.9606,77.8462,77.9443,104700.0
2005-02-02 14:40:00,95.3,95.32,95.25,95.31,6200.0,77.9116,77.9279,77.8707,77.9198,6200.0
2005-02-02 14:45:00,95.27,95.44,95.27,95.43,11200.0,77.887,78.026,77.887,78.0179,11200.0
2005-02-02 14:50:00,95.43,95.46,95.31,95.31,14400.0,78.0179,78.0424,77.9198,77.9198,14400.0
2005-02-02 14:55:00,95.34,95.35,95.21,95.29,13600.0,77.9443,77.9525,77.838,77.9034,13600.0
2005-02-02 15:00:00,95.26,95.34,95.2,95.22,41700.0,77.8789,77.9443,77.8298,77.8462,41700.0
2005-02-02 15:05:00,95.21,95.27,95.18,95.19,16300.0,77.838,77.887,77.8135,77.8216,16300.0
2005-02-02 15:10:00,95.18,95.22,95.13,95.15,14300.0,77.8135,77.8462,77.7726,77.7889,14300.0
2005-02-02 15:15:00,95.17,95.19,95.1,95.1,16600.0,77.8053,77.8216,77.7481,77.7481,16600.0
2005-02-02 15:20:00,95.11,95.32,95.11,95.31,11200.0,77.7562,77.9279,77.7562,77.9198,11200.0
2005-02-02 15:25:00,95.29,95.29,95.2,95.25,13400.0,77.9034,77.9034,77.8298,77.8707,13400.0
2005-02-02 15:30:00,95.25,95.32,95.25,95.29,13100.0,77.8707,77.9279,77.8707,77.9034,13100.0
2005-02-02 15:35:00,95.28,95.43,95.28,95.43,24300.0,77.8952,78.0179,77.8952,78.0179,24300.0
2005-02-02 15:40:00,95.43,95.45,95.31,95.43,10800.0,78.0179,78.0342,77.9198,78.0179,10800.0
2005-02-02 15:45:00,95.43,95.45,95.32,95.33,17200.0,78.0179,78.0342,77.9279,77.9361,17200.0
2005-02-02 15:50:00,95.32,95.35,95.27,95.35,24200.0,77.9279,77.9525,77.887,77.9525,24200.0
2005-02-02 15:55:00,95.35,95.51,95.33,95.48,17500.0,77.9525,78.0833,77.9361,78.0587,17500.0
2005-02-03 09:30:00,95.42,95.42,95.15,95.18,35700.0,78.0097,78.0097,77.7889,77.8135,35700.0
2005-02-03 09:35:00,95.11,95.11,95.02,95.08,30300.0,77.7562,77.7562,77.6827,77.7317,30300.0
2005-02-03 09:40:00,95.07,95.07,95.03,95.06,17000.0,77.7235,77.7235,77.6908,77.7154,17000.0
2005-02-03 09:45:00,95.06,95.1,95.01,95.01,69100.0,77.7154,77.7481,77.6745,77.6745,69100.0
2005-02-03 09:50:00,95.01,95.02,94.9,94.99,21000.0,77.6745,77.6827,77.5846,77.6581,21000.0
2005-02-03 09:55:00,94.98,95.0,94.8,94.96,38900.0,77.65,77.6663,77.5028,77.6336,38900.0
2005-02-03 10:00:00,94.96,94.96,94.78,94.8,28000.0,77.6336,77.6336,77.4865,77.5028,28000.0
2005-02-03 10:05:00,94.78,94.83,94.66,94.79,17700.0,77.4865,77.5273,77.3884,77.4946,17700.0
2005-02-03 10:10:00,94.78,94.8,94.74,94.79,21900.0,77.4865,77.5028,77.4538,77.4946,21900.0
2005-02-03 10:15:00,94.8,94.81,94.71,94.81,16400.0,77.5028,77.511,77.4292,77.511,16400.0
2005-02-03 10:20:00,94.88,94.89,94.82,94.85,7500.0,77.5682,77.5764,77.5192,77.5437,7500.0
2005-02-03 10:25:00,94.85,94.85,94.71,94.77,12900.0,77.5437,77.5437,77.4292,77.4783,12900.0
2005-02-03 10:30:00,94.74,94.89,94.74,94.88,10900.0,77.4538,77.5764,77.4538,77.5682,10900.0
2005-02-03 10:35:00,94.89,95.0,94.88,94.95,14900.0,77.5764,77.6663,77.5682,77.6254,14900.0
2005-02-03 10:40:00,94.94,95.09,94.94,95.02,14600.0,77.6173,77.7399,77.6173,77.6827,14600.0
2005-02-03 10:45:00,95.05,95.05,94.93,94.93,13100.0,77.7072,77.7072,77.6091,77.6091,13100.0
2005-02-03 10:50:00,94.95,94.95,94.75,94.8,8200.0,77.6254,77.6254,77.4619,77.5028,8200.0
2005-02-03 10:55:00,94.81,94.81,94.65,94.72,13300.0,77.511,77.511,77.3802,77.4374,13300.0
2005-02-03 11:00:00,94.7,94.73,94.68,94.73,22600.0,77.4211,77.4456,77.4047,77.4456,22600.0
2005-02-03 11:05:00,94.74,94.74,94.68,94.72,8700.0,77.4538,77.4538,77.4047,77.4374,8700.0
2005-02-03 11:10:00,94.72,94.73,94.69,94.7,24200.0,77.4374,77.4456,77.4129,77.4211,24200.0
2005-02-03 11:15:00,94.7,94.73,94.69,94.7,9300.0,77.4211,77.4456,77.4129,77.4211,9300.0
2005-02-03 11:20:00,94.7,94.7,94.66,94.66,6400.0,77.4211,77.4211,77.3884,77.3884,6400.0
2005-02-03 11:25:00,94.66,94.67,94.61,94.61,11900.0,77.3884,77.3965,77.3475,77.3475,11900.0
2005-02-03 11:30:00,94.61,94.61,94.56,94.57,9900.0,77.3475,77.3475,77.3066,77.3148,9900.0
2005-02-03 11:35:00,94.57,94.57,94.52,94.53,22500.0,77.3148,77.3148,77.2739,77.2821,22500.0
2005-02-03 11:40:00,94.53,94.53,94.46,94.47,10300.0,77.2821,77.2821,77.2248,77.233,10300.0
2005-02-03 11:45:00,94.47,94.47,94.32,94.32,37100.0,77.233,77.233,77.1104,77.1104,37100.0
2005-02-03 11:50:00,94.32,94.36,94.31,94.32,32400.0,77.1104,77.1431,77.1022,77.1104,32400.0
2005-02-03 11:55:00,94.32,94.34,94.09,94.1,39400.0,77.1104,77.1267,76.9224,76.9305,39400.0
2005-02-03 12:00:00,94.1,94.24,94.1,94.24,17400.0,76.9305,77.045,76.9305,77.045,17400.0
2005-02-03 12:05:00,94.25,94.31,94.24,94.27,14900.0,77.0532,77.1022,77.045,77.0695,14900.0
2005-02-03 12:10:00,94.25,94.27,94.2,94.26,49700.0,77.0532,77.0695,77.0123,77.0613,49700.0
2005-02-03 12:15:00,94.26,94.36,94.21,94.35,67100.0,77.0613,77.1431,77.0205,77.1349,67100.0
2005-02-03 12:20:00,94.35,94.43,94.35,94.4,84700.0,77.1349,77.2003,77.1349,77.1758,84700.0
2005-02-03 12:25:00,94.38,94.41,94.36,94.37,108100.0,77.1594,77.184,77.1431,77.1513,108100.0
2005-02-03 12:30:00,94.37,94.38,94.28,94.28,21400.0,77.1513,77.1594,77.0777,77.0777,21400.0
2005-02-03 12:35:00,94.28,94.32,94.28,94.32,5100.0,77.0777,77.1104,77.0777,77.1104,5100.0
2005-02-03 12:40:00,94.32,94.34,94.27,94.27,9300.0,77.1104,77.1267,77.0695,77.0695,9300.0
2005-02-03 12:45:00,94.27,94.27,94.23,94.23,7100.0,77.0695,77.0695,77.0368,77.0368,7100.0
2005-02-03 12:50:00,94.24,94.24,94.17,94.17,21700.0,77.045,77.045,76.9878,76.9878,21700.0
2005-02-03 12:55:00,94.18,94.2,94.17,94.18,7900.0,76.9959,77.0123,76.9878,76.9959,7900.0
2005-02-03 13:00:00,94.17,94.18,94.1,94.11,20400.0,76.9878,76.9959,76.9305,76.9387,20400.0
2005-02-03 13:05:00,94.11,94.22,94.11,94.22,11600.0,76.9387,77.0286,76.9387,77.0286,11600.0
2005-02-03 13:10:00,94.22,94.25,94.22,94.24,14400.0,77.0286,77.0532,77.0286,77.045,14400.0
2005-02-03 13:15:00,94.24,94.25,94.23,94.24,8200.0,77.045,77.0532,77.0368,77.045,8200.0
2005-02-03 13:20:00,94.24,94.24,94.23,94.23,7100.0,77.045,77.045,77.0368,77.0368,7100.0
2005-02-03 13:25:00,94.24,94.24,94.23,94.24,4900.0,77.045,77.045,77.0368,77.045,4900.0
2005-02-03 13:30:00,94.24,94.39,94.24,94.39,13100.0,77.045,77.1676,77.045,77.1676,13100.0
2005-02-03 13:35:00,94.38,94.42,94.36,94.41,18800.0,77.1594,77.1921,77.1431,77.184,18800.0
2005-02-03 13:40:00,94.4,94.42,94.32,94.32,14000.0,77.1758,77.1921,77.1104,77.1104,14000.0
2005-02-03 13:45:00,94.32,94.4,94.32,94.36,6000.0,77.1104,77.1758,77.1104,77.1431,6000.0
2005-02-03 13:50:00,94.35,94.36,94.33,94.35,6500.0,77.1349,77.1431,77.1186,77.1349,6500.0
2005-02-03 13:55:00,94.35,94.35,94.29,94.35,6300.0,77.1349,77.1349,77.0859,77.1349,6300.0
2005-02-03 14:00:00,94.36,94.46,94.36,94.41,12600.0,77.1431,77.2248,77.1431,77.184,12600.0
2005-02-03 14:05:00,94.41,94.45,94.4,94.4,36300.0,77.184,77.2167,77.1758,77.1758,36300.0
2005-02-03 14:10:00,94.42,94.48,94.39,94.45,27200.0,77.1921,77.2412,77.1676,77.2167,27200.0
2005-02-03 14:15:00,94.45,94.49,94.41,94.48,6100.0,77.2167,77.2494,77.184,77.2412,6100.0
2005-02-03 14:20:00,94.49,94.54,94.45,94.48,57000.0,77.2494,77.2902,77.2167,77.2412,57000.0
2005-02-03 14:25:00,94.48,94.56,94.39,94.39,29000.0,77.2412,77.3066,77.1676,77.1676,29000.0
2005-02-03 14:30:00,94.37,94.44,94.35,94.42,13800.0,77.1513,77.2085,77.1349,77.1921,13800.0
2005-02-03 14:35:00,94.42,94.43,94.37,94.37,6900.0,77.1921,77.2003,77.1513,77.1513,6900.0
2005-02-03 14:40:00,94.37,94.38,94.32,94.35,14800.0,77.1513,77.1594,77.1104,77.1349,14800.0
2005-02-03 14:45:00,94.35,94.45,94.35,94.44,9900.0,77.1349,77.2167,77.1349,77.2085,9900.0
2005-02-03 14:50:00,94.42,94.42,94.35,94.39,6700.0,77.1921,77.1921,77.1349,77.1676,6700.0
2005-02-03 14:55:00,94.36,94.43,94.36,94.4,45700.0,77.1431,77.2003,77.1431,77.1758,45700.0
2005-02-03 15:00:00,94.41,94.41,94.34,94.36,10400.0,77.184,77.184,77.1267,77.1431,10400.0
2005-02-03 15:05:00,94.29,94.32,94.2,94.2,40200.0,77.0859,77.1104,77.0123,77.0123,40200.0
2005-02-03 15:10:00,94.2,94.31,94.2,94.31,10000.0,77.0123,77.1022,77.0123,77.1022,10000.0
2005-02-03 15:15:00,94.34,94.41,94.34,94.41,17300.0,77.1267,77.184,77.1267,77.184,17300.0
2005-02-03 15:20:00,94.4,94.41,94.34,94.4,14400.0,77.1758,77.184,77.1267,77.1758,14400.0
2005-02-03 15:25:00,94.41,94.41,94.35,94.41,160300.0,77.184,77.184,77.1349,77.184,160300.0
2005-02-03 15:30:00,94.41,94.53,94.41,94.49,25200.0,77.184,77.2821,77.184,77.2494,25200.0
2005-02-03 15:35:00,94.51,94.53,94.45,94.51,23500.0,77.2657,77.2821,77.2167,77.2657,23500.0
2005-02-03 15:40:00,94.51,94.52,94.44,94.44,111300.0,77.2657,77.2739,77.2085,77.2085,111300.0
2005-02-03 15:45:00,94.43,94.49,94.43,94.49,16100.0,77.2003,77.2494,77.2003,77.2494,16100.0
2005-02-03 15:50:00,94.49,94.49,94.44,94.44,30300.0,77.2494,77.2494,77.2085,77.2085,30300.0
2005-02-03 15:55:00,94.44,94.47,94.44,94.45,25200.0,77.2085,77.233,77.2085,77.2167,25200.0
2005-02-04 09:30:00,94.8,94.8,94.61,94.68,53000.0,77.5028,77.5028,77.3475,77.4047,53000.0
2005-02-04 09:35:00,94.63,94.8,94.63,94.8,24700.0,77.3638,77.5028,77.3638,77.5028,24700.0
2005-02-04 09:40:00,94.8,94.95,94.79,94.91,90500.0,77.5028,77.6254,77.4946,77.5927,90500.0
2005-02-04 09:45:00,94.92,94.95,94.78,94.83,62500.0,77.6009,77.6254,77.4865,77.5273,62500.0
2005-02-04 09:50:00,94.83,95.0,94.83,95.0,56400.0,77.5273,77.6663,77.5273,77.6663,56400.0
2005-02-04 09:55:00,95.01,95.02,94.75,94.82,81300.0,77.6745,77.6827,77.4619,77.5192,81300.0
2005-02-04 10:00:00,94.79,94.93,94.79,94.87,24000.0,77.4946,77.6091,77.4946,77.56,24000.0
2005-02-04 10:05:00,94.84,94.94,94.81,94.93,47500.0,77.5355,77.6173,77.511,77.6091,47500.0
2005-02-04 10:10:00,94.94,94.94,94.82,94.84,24600.0,77.6173,77.6173,77.5192,77.5355,24600.0
2005-02-04 10:15:00,94.85,94.87,94.78,94.86,40800.0,77.5437,77.56,77.4865,77.5519,40800.0
2005-02-04 10:20:00,94.85,94.87,94.75,94.79,52500.0,77.5437,77.56,77.4619,77.4946,52500.0
2005-02-04 10:25:00,94.79,94.85,94.77,94.83,26800.0,77.4946,77.5437,77.4783,77.5273,26800.0
2005-02-04 10:30:00,94.8,94.86,94.75,94.83,20100.0,77.5028,77.5519,77.4619,77.5273,20100.0
2005-02-04 10:35:00,94.82,94.83,94.77,94.8,19600.0,77.5192,77.5273,77.4783,77.5028,19600.0
2005-02-04 10:40:00,94.8,94.8,94.69,94.71,19100.0,77.5028,77.5028,77.4129,77.4292,19100.0
2005-02-04 10:45:00,94.71,94.71,94.62,94.67,11300.0,77.4292,77.4292,77.3556,77.3965,11300.0
2005-02-04 10:50:00,94.68,94.7,94.6,94.6,11000.0,77.4047,77.4211,77.3393,77.3393,11000.0
2005-02-04 10:55:00,94.61,94.62,94.57,94.59,25200.0,77.3475,77.3556,77.3148,77.3311,25200.0
2005-02-04 11:00:00,94.59,94.64,94.54,94.57,58600.0,77.3311,77.372,77.2902,77.3148,58600.0
2005-02-04 11:05:00,94.58,94.66,94.58,94.61,30100.0,77.3229,77.3884,77.3229,77.3475,30100.0
2005-02-04 11:10:00,94.61,94.65,94.58,94.61,14400.0,77.3475,77.3802,77.3229,77.3475,14400.0
2005-02-04 11:15:00,94.62,94.63,94.56,94.58,11400.0,77.3556,77.3638,77.3066,77.3229,11400.0
2005-02-04 11:20:00,94.58,94.6,94.54,94.57,13500.0,77.3229,77.3393,77.2902,77.3148,13500.0
2005-02-04 11:25:00,94.59,94.61,94.54,94.54,12300.0,77.3311,77.3475,77.2902,77.2902,12300.0
2005-02-04 11:30:00,94.55,94.7,94.54,94.7,166500.0,77.2984,77.4211,77.2902,77.4211,166500.0
2005-02-04 11:35:00,94.68,94.83,94.66,94.82,55100.0,77.4047,77.5273,77.3884,77.5192,55100.0
2005-02-04 11:40:00,94.81,94.82,94.77,94.8,93500.0,77.511,77.5192,77.4783,77.5028,93500.0
2005-02-04 11:45:00,94.8,94.82,94.76,94.8,47000.0,77.5028,77.5192,77.4701,77.5028,47000.0
2005-02-04 11:50:00,94.81,94.92,94.79,94.92,44200.0,77.511,77.6009,77.4946,77.6009,44200.0
2005-02-04 11:55:00,94.91,94.95,94.86,94.89,38000.0,77.5927,77.6254,77.5519,77.5764,38000.0
2005-02-04 12:00:00,94.9,94.93,94.86,94.92,22600.0,77.5846,77.6091,77.5519,77.6009,22600.0
2005-02-04 12:05:00,94.92,94.93,94.88,94.91,30700.0,77.6009,77.6091,77.5682,77.5927,30700.0
2005-02-04 12:10:00,94.91,94.91,94.84,94.86,19300.0,77.5927,77.5927,77.5355,77.5519,19300.0
2005-02-04 12:15:00,94.86,94.88,94.84,94.84,10200.0,77.5519,77.5682,77.5355,77.5355,10200.0
2005-02-04 12:20:00,94.85,94.85,94.83,94.85,10900.0,77.5437,77.5437,77.5273,77.5437,10900.0
2005-02-04 12:25:00,94.85,94.87,94.79,94.79,9600.0,77.5437,77.56,77.4946,77.4946,9600.0
2005-02-04 12:30:00,94.8,94.84,94.77,94.84,20600.0,77.5028,77.5355,77.4783,77.5355,20600.0
2005-02-04 12:35:00,94.84,94.85,94.83,94.84,12000.0,77.5355,77.5437,77.5273,77.5355,12000.0
2005-02-04 12:40:00,94.83,94.85,94.79,94.83,9600.0,77.5273,77.5437,77.4946,77.5273,9600.0
2005-02-04 12:45:00,94.84,94.85,94.83,94.84,7000.0,77.5355,77.5437,77.5273,77.5355,7000.0
2005-02-04 12:50:00,94.85,94.89,94.83,94.88,6900.0,77.5437,77.5764,77.5273,77.5682,6900.0
2005-02-04 12:55:00,94.89,94.91,94.85,94.9,20100.0,77.5764,77.5927,77.5437,77.5846,20100.0
2005-02-04 13:00:00,94.85,94.91,94.85,94.89,45400.0,77.5437,77.5927,77.5437,77.5764,45400.0
2005-02-04 13:05:00,94.88,94.88,94.86,94.87,2700.0,77.5682,77.5682,77.5519,77.56,2700.0
2005-02-04 13:10:00,94.87,94.9,94.87,94.88,15800.0,77.56,77.5846,77.56,77.5682,15800.0
2005-02-04 13:15:00,94.88,94.93,94.88,94.92,6100.0,77.5682,77.6091,77.5682,77.6009,6100.0
2005-02-04 13:20:00,94.93,94.97,94.92,94.96,15200.0,77.6091,77.6418,77.6009,77.6336,15200.0
2005-02-04 13:25:00,94.92,95.03,94.92,95.03,32300.0,77.6009,77.6908,77.6009,77.6908,32300.0
2005-02-04 13:30:00,95.03,95.2,95.02,95.14,19700.0,77.6908,77.8298,77.6827,77.7808,19700.0
2005-02-04 13:35:00,95.14,95.19,95.0,95.01,41100.0,77.7808,77.8216,77.6663,77.6745,41100.0
2005-02-04 13:40:00,95.03,95.11,95.0,95.03,449200.0,77.6908,77.7562,77.6663,77.6908,449200.0
2005-02-04 13:45:00,95.03,95.12,94.99,95.11,25200.0,77.6908,77.7644,77.6581,77.7562,25200.0
2005-02-04 13:50:00,95.12,95.14,95.06,95.09,12000.0,77.7644,77.7808,77.7154,77.7399,12000.0
2005-02-04 13:55:00,95.1,95.25,95.1,95.21,27700.0,77.7481,77.8707,77.7481,77.838,27700.0
2005-02-04 14:00:00,95.23,95.45,95.22,95.38,26600.0,77.8543,78.0342,77.8462,77.977,26600.0
2005-02-04 14:05:00,95.38,95.46,95.38,95.4,37700.0,77.977,78.0424,77.977,77.9933,37700.0
2005-02-04 14:10:00,95.41,95.44,95.34,95.42,26900.0,78.0015,78.026,77.9443,78.0097,26900.0
2005-02-04 14:15:00,95.43,95.48,95.43,95.48,16000.0,78.0179,78.0587,78.0179,78.0587,16000.0
2005-02-04 14:20:00,95.49,95.57,95.49,95.54,34400.0,78.0669,78.1323,78.0669,78.1078,34400.0
2005-02-04 14:25:00,95.54,95.56,95.5,95.5,39100.0,78.1078,78.1241,78.0751,78.0751,39100.0
2005-02-04 14:30:00,95.51,95.63,95.51,95.62,27800.0,78.0833,78.1814,78.0833,78.1732,27800.0
2005-02-04 14:35:00,95.62,95.81,95.62,95.8,38600.0,78.1732,78.3285,78.1732,78.3203,38600.0
2005-02-04 14:40:00,95.8,95.9,95.76,95.81,28700.0,78.3203,78.4021,78.2876,78.3285,28700.0
2005-02-04 14:45:00,95.82,95.87,95.69,95.71,37600.0,78.3367,78.3776,78.2304,78.2468,37600.0
2005-02-04 14:50:00,95.71,95.73,95.68,95.68,29400.0,78.2468,78.2631,78.2222,78.2222,29400.0
2005-02-04 14:55:00,95.68,95.69,95.64,95.66,17300.0,78.2222,78.2304,78.1895,78.2059,17300.0
2005-02-04 15:00:00,95.65,95.68,95.65,95.68,21000.0,78.1977,78.2222,78.1977,78.2222,21000.0
2005-02-04 15:05:00,95.67,95.75,95.66,95.68,39500.0,78.2141,78.2795,78.2059,78.2222,39500.0
2005-02-04 15:10:00,95.68,95.68,95.57,95.57,18200.0,78.2222,78.2222,78.1323,78.1323,18200.0
2005-02-04 15:15:00,95.58,95.79,95.55,95.79,24000.0,78.1405,78.3122,78.116,78.3122,24000.0
2005-02-04 15:20:00,95.79,95.9,95.73,95.78,41300.0,78.3122,78.4021,78.2631,78.304,41300.0
2005-02-04 15:25:00,95.78,95.81,95.65,95.67,47300.0,78.304,78.3285,78.1977,78.2141,47300.0
2005-02-04 15:30:00,95.67,95.7,95.65,95.66,186100.0,78.2141,78.2386,78.1977,78.2059,186100.0
2005-02-04 15:35:00,95.66,95.77,95.64,95.76,36400.0,78.2059,78.2958,78.1895,78.2876,36400.0
2005-02-04 15:40:00,95.75,96.21,95.75,96.19,59200.0,78.2795,78.6555,78.2795,78.6392,59200.0
2005-02-04 15:45:00,96.19,96.2,96.07,96.09,50600.0,78.6392,78.6474,78.5411,78.5574,50600.0
2005-02-04 15:50:00,96.08,96.11,96.05,96.05,41500.0,78.5493,78.5738,78.5247,78.5247,41500.0
2005-02-04 15:55:00,96.05,96.36,96.0,96.36,145800.0,78.5247,78.7782,78.4839,78.7782,145800.0
2005-02-07 09:30:00,96.19,96.25,96.0,96.05,45200.0,78.6392,78.6882,78.4839,78.5247,45200.0
2005-02-07 09:35:00,96.09,96.09,95.81,95.89,25400.0,78.5574,78.5574,78.3285,78.3939,25400.0
2005-02-07 09:40:00,95.89,96.05,95.86,96.0,29600.0,78.3939,78.5247,78.3694,78.4839,29600.0
2005-02-07 09:45:00,95.98,96.05,95.89,95.99,33600.0,78.4675,78.5247,78.3939,78.4757,33600.0
2005-02-07 09:50:00,95.95,96.09,95.94,96.04,12000.0,78.443,78.5574,78.4348,78.5166,12000.0
2005-02-07 09:55:00,96.04,96.14,96.03,96.11,22400.0,78.5166,78.5983,78.5084,78.5738,22400.0
2005-02-07 10:00:00,96.1,96.24,96.08,96.23,29200.0,78.5656,78.6801,78.5493,78.6719,29200.0
2005-02-07 10:05:00,96.24,96.24,96.13,96.17,9500.0,78.6801,78.6801,78.5901,78.6228,9500.0
2005-02-07 10:10:00,96.17,96.17,96.08,96.08,11900.0,78.6228,78.6228,78.5493,78.5493,11900.0
2005-02-07 10:15:00,96.07,96.09,96.0,96.08,35700.0,78.5411,78.5574,78.4839,78.5493,35700.0
2005-02-07 10:20:00,96.04,96.14,96.04,96.14,12600.0,78.5166,78.5983,78.5166,78.5983,12600.0
2005-02-07 10:25:00,96.11,96.16,96.05,96.05,41800.0,78.5738,78.6147,78.5247,78.5247,41800.0
2005-02-07 10:30:00,96.05,96.36,96.0,96.36,32200.0,78.5247,78.7782,78.4839,78.7782,32200.0
2005-02-07 10:35:00,96.35,96.35,96.22,96.35,20400.0,78.77,78.77,78.6637,78.77,20400.0
2005-02-07 10:40:00,96.35,96.35,96.29,96.34,14100.0,78.77,78.77,78.7209,78.7618,14100.0
2005-02-07 10:45:00,96.4,96.43,96.36,96.36,7300.0,78.8109,78.8354,78.7782,78.7782,7300.0
2005-02-07 10:50:00,96.35,96.42,96.32,96.42,10200.0,78.77,78.8272,78.7455,78.8272,10200.0
2005-02-07 10:55:00,96.41,96.42,96.39,96.4,5100.0,78.819,78.8272,78.8027,78.8109,5100.0
2005-02-07 11:00:00,96.39,96.45,96.33,96.33,12700.0,78.8027,78.8517,78.7536,78.7536,12700.0
2005-02-07 11:05:00,96.33,96.4,96.27,96.33,19200.0,78.7536,78.8109,78.7046,78.7536,19200.0
2005-02-07 11:10:00,96.45,96.59,96.35,96.5,26400.0,78.8517,78.9662,78.77,78.8926,26400.0
2005-02-07 11:15:00,96.5,96.52,96.46,96.46,8000.0,78.8926,78.909,78.8599,78.8599,8000.0
2005-02-07 11:20:00,96.43,96.57,96.43,96.48,16100.0,78.8354,78.9499,78.8354,78.8763,16100.0
2005-02-07 11:25:00,96.47,96.51,96.34,96.37,9200.0,78.8681,78.9008,78.7618,78.7863,9200.0
2005-02-07 11:30:00,96.35,96.48,96.34,96.37,9800.0,78.77,78.8763,78.7618,78.7863,9800.0
2005-02-07 11:35:00,96.36,96.39,96.33,96.33,7500.0,78.7782,78.8027,78.7536,78.7536,7500.0
2005-02-07 11:40:00,96.35,96.38,96.24,96.24,10000.0,78.77,78.7945,78.6801,78.6801,10000.0
2005-02-07 11:45:00,96.24,96.34,96.23,96.31,7400.0,78.6801,78.7618,78.6719,78.7373,7400.0
2005-02-07 11:50:00,96.28,96.29,96.21,96.24,8900.0,78.7128,78.7209,78.6555,78.6801,8900.0
2005-02-07 11:55:00,96.21,96.23,96.16,96.18,7700.0,78.6555,78.6719,78.6147,78.631,7700.0
2005-02-07 12:00:00,96.18,96.27,96.15,96.2,10900.0,78.631,78.7046,78.6065,78.6474,10900.0
2005-02-07 12:05:00,96.19,96.19,96.15,96.16,8300.0,78.6392,78.6392,78.6065,78.6147,8300.0
2005-02-07 12:10:00,96.16,96.25,96.14,96.17,11600.0,78.6147,78.6882,78.5983,78.6228,11600.0
2005-02-07 12:15:00,96.18,96.27,96.18,96.27,12300.0,78.631,78.7046,78.631,78.7046,12300.0
2005-02-07 12:20:00,96.27,96.39,96.27,96.29,26400.0,78.7046,78.8027,78.7046,78.7209,26400.0
2005-02-07 12:25:00,96.28,96.37,96.27,96.37,9800.0,78.7128,78.7863,78.7046,78.7863,9800.0
2005-02-07 12:30:00,96.38,96.38,96.28,96.28,3600.0,78.7945,78.7945,78.7128,78.7128,3600.0
2005-02-07 12:35:00,96.29,96.29,96.24,96.26,9700.0,78.7209,78.7209,78.6801,78.6964,9700.0
2005-02-07 12:40:00,96.29,96.37,96.29,96.35,6100.0,78.7209,78.7863,78.7209,78.77,6100.0
2005-02-07 12:45:00,96.34,96.35,96.33,96.35,7000.0,78.7618,78.77,78.7536,78.77,7000.0
2005-02-07 12:50:00,96.36,96.36,96.33,96.33,3400.0,78.7782,78.7782,78.7536,78.7536,3400.0
2005-02-07 12:55:00,96.33,96.4,96.31,96.38,5700.0,78.7536,78.8109,78.7373,78.7945,5700.0
2005-02-07 13:00:00,96.41,96.49,96.41,96.42,11300.0,78.819,78.8844,78.819,78.8272,11300.0
2005-02-07 13:05:00,96.42,96.49,96.42,96.46,7400.0,78.8272,78.8844,78.8272,78.8599,7400.0
2005-02-07 13:10:00,96.46,96.51,96.42,96.51,9000.0,78.8599,78.9008,78.8272,78.9008,9000.0
2005-02-07 13:15:00,96.5,96.55,96.42,96.44,13500.0,78.8926,78.9335,78.8272,78.8436,13500.0
2005-02-07 13:20:00,96.42,96.46,96.32,96.35,22200.0,78.8272,78.8599,78.7455,78.77,22200.0
2005-02-07 13:25:00,96.35,96.35,96.27,96.28,7900.0,78.77,78.77,78.7046,78.7128,7900.0
2005-02-07 13:30:00,96.29,96.29,96.25,96.26,6500.0,78.7209,78.7209,78.6882,78.6964,6500.0
2005-02-07 13:35:00,96.24,96.24,96.2,96.21,7700.0,78.6801,78.6801,78.6474,78.6555,7700.0
2005-02-07 13:40:00,96.2,96.24,96.19,96.22,6400.0,78.6474,78.6801,78.6392,78.6637,6400.0
2005-02-07 13:45:00,96.22,96.23,96.18,96.23,11400.0,78.6637,78.6719,78.631,78.6719,11400.0
2005-02-07 13:50:00,96.2,96.21,96.15,96.17,100100.0,78.6474,78.6555,78.6065,78.6228,100100.0
2005-02-07 13:55:00,96.15,96.17,96.07,96.1,10900.0,78.6065,78.6228,78.5411,78.5656,10900.0
2005-02-07 14:00:00,96.09,96.18,96.07,96.18,7200.0,78.5574,78.631,78.5411,78.631,7200.0
2005-02-07 14:05:00,96.15,96.15,96.09,96.12,8300.0,78.6065,78.6065,78.5574,78.582,8300.0
2005-02-07 14:10:00,96.12,96.16,96.11,96.15,7100.0,78.582,78.6147,78.5738,78.6065,7100.0
2005-02-07 14:15:00,96.14,96.16,96.14,96.14,11300.0,78.5983,78.6147,78.5983,78.5983,11300.0
2005-02-07 14:20:00,96.13,96.13,96.07,96.07,9300.0,78.5901,78.5901,78.5411,78.5411,9300.0
2005-02-07 14:25:00,96.07,96.08,96.05,96.06,4500.0,78.5411,78.5493,78.5247,78.5329,4500.0
2005-02-07 14:30:00,96.05,96.18,96.05,96.15,12900.0,78.5247,78.631,78.5247,78.6065,12900.0
2005-02-07 14:35:00,96.09,96.21,96.09,96.18,20400.0,78.5574,78.6555,78.5574,78.631,20400.0
2005-02-07 14:40:00,96.16,96.2,96.14,96.2,8900.0,78.6147,78.6474,78.5983,78.6474,8900.0
2005-02-07 14:45:00,96.2,96.2,96.15,96.16,5200.0,78.6474,78.6474,78.6065,78.6147,5200.0
2005-02-07 14:50:00,96.15,96.23,96.15,96.17,10400.0,78.6065,78.6719,78.6065,78.6228,10400.0
2005-02-07 14:55:00,96.16,96.16,96.08,96.1,5800.0,78.6147,78.6147,78.5493,78.5656,5800.0
2005-02-07 15:00:00,96.08,96.11,96.05,96.05,9500.0,78.5493,78.5738,78.5247,78.5247,9500.0
2005-02-07 15:05:00,96.05,96.1,96.05,96.1,16100.0,78.5247,78.5656,78.5247,78.5656,16100.0
2005-02-07 15:10:00,96.08,96.11,96.06,96.1,5800.0,78.5493,78.5738,78.5329,78.5656,5800.0
2005-02-07 15:15:00,96.11,96.17,96.11,96.14,7300.0,78.5738,78.6228,78.5738,78.5983,7300.0
2005-02-07 15:20:00,96.14,96.16,96.05,96.05,7100.0,78.5983,78.6147,78.5247,78.5247,7100.0
2005-02-07 15:25:00,96.05,96.18,96.04,96.15,13400.0,78.5247,78.631,78.5166,78.6065,13400.0
2005-02-07 15:30:00,96.14,96.17,96.08,96.17,13600.0,78.5983,78.6228,78.5493,78.6228,13600.0
2005-02-07 15:35:00,96.18,96.19,96.06,96.07,23700.0,78.631,78.6392,78.5329,78.5411,23700.0
2005-02-07 15:40:00,96.07,96.3,96.07,96.22,16600.0,78.5411,78.7291,78.5411,78.6637,16600.0
2005-02-07 15:45:00,96.23,96.24,96.07,96.07,40800.0,78.6719,78.6801,78.5411,78.5411,40800.0
2005-02-07 15:50:00,96.08,96.08,96.02,96.02,27100.0,78.5493,78.5493,78.5002,78.5002,27100.0
2005-02-07 15:55:00,96.02,96.14,95.98,96.06,111400.0,78.5002,78.5983,78.4675,78.5329,111400.0
2005-02-08 09:30:00,96.1,96.13,95.68,95.68,20900.0,78.5656,78.5901,78.2222,78.2222,20900.0
2005-02-08 09:35:00,95.54,95.96,95.53,95.87,14000.0,78.1078,78.4512,78.0996,78.3776,14000.0
2005-02-08 09:40:00,95.84,95.9,95.7,95.78,36000.0,78.353,78.4021,78.2386,78.304,36000.0
2005-02-08 09:45:00,95.78,95.85,95.66,95.85,26300.0,78.304,78.3612,78.2059,78.3612,26300.0
2005-02-08 09:50:00,95.85,95.94,95.81,95.9,29800.0,78.3612,78.4348,78.3285,78.4021,29800.0
2005-02-08 09:55:00,95.91,96.0,95.88,95.99,16700.0,78.4103,78.4839,78.3857,78.4757,16700.0
2005-02-08 10:00:00,95.99,96.18,95.98,96.09,11500.0,78.4757,78.631,78.4675,78.5574,11500.0
2005-02-08 10:05:00,96.05,96.16,96.03,96.12,11400.0,78.5247,78.6147,78.5084,78.582,11400.0
2005-02-08 10:10:00,96.12,96.22,96.08,96.1,11600.0,78.582,78.6637,78.5493,78.5656,11600.0
2005-02-08 10:15:00,96.1,96.29,96.1,96.25,37100.0,78.5656,78.7209,78.5656,78.6882,37100.0
2005-02-08 10:20:00,96.18,96.23,96.15,96.22,14000.0,78.631,78.6719,78.6065,78.6637,14000.0
2005-02-08 10:25:00,96.22,96.3,96.15,96.26,13900.0,78.6637,78.7291,78.6065,78.6964,13900.0
2005-02-08 10:30:00,96.27,96.52,96.27,96.48,25100.0,78.7046,78.909,78.7046,78.8763,25100.0
2005-02-08 10:35:00,96.48,96.49,96.27,96.27,22600.0,78.8763,78.8844,78.7046,78.7046,22600.0
2005-02-08 10:40:00,96.27,96.37,96.24,96.37,14300.0,78.7046,78.7863,78.6801,78.7863,14300.0
2005-02-08 10:45:00,96.36,96.37,96.32,96.32,12500.0,78.7782,78.7863,78.7455,78.7455,12500.0
2005-02-08 10:50:00,96.32,96.32,96.24,96.25,12600.0,78.7455,78.7455,78.6801,78.6882,12600.0
2005-02-08 10:55:00,96.25,96.25,96.19,96.19,10700.0,78.6882,78.6882,78.6392,78.6392,10700.0
2005-02-08 11:00:00,96.21,96.22,96.11,96.21,16700.0,78.6555,78.6637,78.5738,78.6555,16700.0
2005-02-08 11:05:00,96.21,96.27,96.21,96.27,9300.0,78.6555,78.7046,78.6555,78.7046,9300.0
2005-02-08 11:10:00,96.28,96.35,96.26,96.34,14000.0,78.7128,78.77,78.6964,78.7618,14000.0
2005-02-08 11:15:00,96.34,96.45,96.34,96.4,19700.0,78.7618,78.8517,78.7618,78.8109,19700.0
2005-02-08 11:20:00,96.38,96.42,96.28,96.29,14100.0,78.7945,78.8272,78.7128,78.7209,14100.0
2005-02-08 11:25:00,96.29,96.29,96.26,96.26,3700.0,78.7209,78.7209,78.6964,78.6964,3700.0
2005-02-08 11:30:00,96.27,96.33,96.26,96.3,10600.0,78.7046,78.7536,78.6964,78.7291,10600.0
2005-02-08 11:35:00,96.31,96.33,96.29,96.32,14400.0,78.7373,78.7536,78.7209,78.7455,14400.0
2005-02-08 11:40:00,96.33,96.34,96.32,96.32,9800.0,78.7536,78.7618,78.7455,78.7455,9800.0
2005-02-08 11:45:00,96.33,96.33,96.23,96.23,23000.0,78.7536,78.7536,78.6719,78.6719,23000.0
2005-02-08 11:50:00,96.23,96.24,96.2,96.23,15600.0,78.6719,78.6801,78.6474,78.6719,15600.0
2005-02-08 11:55:00,96.24,96.26,96.21,96.21,10200.0,78.6801,78.6964,78.6555,78.6555,10200.0
2005-02-08 12:00:00,96.21,96.22,96.15,96.16,24500.0,78.6555,78.6637,78.6065,78.6147,24500.0
2005-02-08 12:05:00,96.13,96.16,95.95,96.02,36900.0,78.5901,78.6147,78.443,78.5002,36900.0
2005-02-08 12:10:00,96.03,96.03,95.81,95.82,14000.0,78.5084,78.5084,78.3285,78.3367,14000.0
2005-02-08 12:15:00,95.82,95.86,95.79,95.86,13600.0,78.3367,78.3694,78.3122,78.3694,13600.0
2005-02-08 12:20:00,95.83,95.85,95.79,95.8,9900.0,78.3449,78.3612,78.3122,78.3203,9900.0
2005-02-08 12:25:00,95.78,95.79,95.68,95.68,11900.0,78.304,78.3122,78.2222,78.2222,11900.0
2005-02-08 12:30:00,95.71,95.74,95.63,95.64,16200.0,78.2468,78.2713,78.1814,78.1895,16200.0
2005-02-08 12:35:00,95.64,95.69,95.47,95.47,27800.0,78.1895,78.2304,78.0506,78.0506,27800.0
2005-02-08 12:40:00,95.46,95.51,95.3,95.35,35100.0,78.0424,78.0833,77.9116,77.9525,35100.0
2005-02-08 12:45:00,95.35,95.46,95.35,95.41,15500.0,77.9525,78.0424,77.9525,78.0015,15500.0
2005-02-08 12:50:00,95.41,95.42,95.24,95.24,27900.0,78.0015,78.0097,77.8625,77.8625,27900.0
2005-02-08 12:55:00,95.3,95.39,95.26,95.35,18300.0,77.9116,77.9852,77.8789,77.9525,18300.0
2005-02-08 13:00:00,95.39,95.52,95.39,95.5,21400.0,77.9852,78.0914,77.9852,78.0751,21400.0
2005-02-08 13:05:00,95.51,95.58,95.44,95.56,17500.0,78.0833,78.1405,78.026,78.1241,17500.0
2005-02-08 13:10:00,95.56,95.58,95.5,95.5,8100.0,78.1241,78.1405,78.0751,78.0751,8100.0
2005-02-08 13:15:00,95.5,95.62,95.5,95.62,8500.0,78.0751,78.1732,78.0751,78.1732,8500.0
2005-02-08 13:20:00,95.59,95.72,95.59,95.7,9000.0,78.1487,78.2549,78.1487,78.2386,9000.0
2005-02-08 13:25:00,95.7,95.79,95.66,95.79,10800.0,78.2386,78.3122,78.2059,78.3122,10800.0
2005-02-08 13:30:00,95.79,95.8,95.73,95.75,16200.0,78.3122,78.3203,78.2631,78.2795,16200.0
2005-02-08 13:35:00,95.74,95.74,95.68,95.7,9100.0,78.2713,78.2713,78.2222,78.2386,9100.0
2005-02-08 13:40:00,95.7,95.77,95.7,95.74,7700.0,78.2386,78.2958,78.2386,78.2713,7700.0
2005-02-08 13:45:00,95.75,95.75,95.5,95.5,564200.0,78.2795,78.2795,78.0751,78.0751,564200.0
2005-02-08 13:50:00,95.49,95.5,95.14,95.3,77800.0,78.0669,78.0751,77.7808,77.9116,77800.0
2005-02-08 13:55:00,95.3,95.31,95.23,95.25,12600.0,77.9116,77.9198,77.8543,77.8707,12600.0
2005-02-08 14:00:00,95.22,95.26,95.1,95.1,38000.0,77.8462,77.8789,77.7481,77.7481,38000.0
2005-02-08 14:05:00,95.1,95.38,95.1,95.3,21100.0,77.7481,77.977,77.7481,77.9116,21100.0
2005-02-08 14:10:00,95.3,95.42,95.3,95.42,9500.0,77.9116,78.0097,77.9116,78.0097,9500.0
2005-02-08 14:15:00,95.4,95.65,95.38,95.62,58000.0,77.9933,78.1977,77.977,78.1732,58000.0
2005-02-08 14:20:00,95.57,95.7,95.5,95.69,104300.0,78.1323,78.2386,78.0751,78.2304,104300.0
2005-02-08 14:25:00,95.7,95.7,95.5,95.61,23500.0,78.2386,78.2386,78.0751,78.165,23500.0
2005-02-08 14:30:00,95.58,95.62,95.48,95.61,20600.0,78.1405,78.1732,78.0587,78.165,20600.0
2005-02-08 14:35:00,95.62,96.01,95.62,96.01,34100.0,78.1732,78.492,78.1732,78.492,34100.0
2005-02-08 14:40:00,96.0,96.43,96.0,96.23,74200.0,78.4839,78.8354,78.4839,78.6719,74200.0
2005-02-08 14:45:00,96.24,96.25,96.18,96.25,46400.0,78.6801,78.6882,78.631,78.6882,46400.0
2005-02-08 14:50:00,96.24,96.34,96.24,96.34,26500.0,78.6801,78.7618,78.6801,78.7618,26500.0
2005-02-08 14:55:00,96.34,96.44,96.28,96.44,36600.0,78.7618,78.8436,78.7128,78.8436,36600.0
2005-02-08 15:00:00,96.45,96.48,96.3,96.33,52700.0,78.8517,78.8763,78.7291,78.7536,52700.0
2005-02-08 15:05:00,96.32,96.38,96.26,96.38,32600.0,78.7455,78.7945,78.6964,78.7945,32600.0
2005-02-08 15:10:00,96.4,96.56,96.4,96.42,34400.0,78.8109,78.9417,78.8109,78.8272,34400.0
2005-02-08 15:15:00,96.41,96.42,96.36,96.42,21200.0,78.819,78.8272,78.7782,78.8272,21200.0
2005-02-08 15:20:00,96.42,96.81,96.42,96.76,55900.0,78.8272,79.1461,78.8272,79.1052,55900.0
2005-02-08 15:25:00,96.76,96.76,96.51,96.54,36000.0,79.1052,79.1052,78.9008,78.9253,36000.0
2005-02-08 15:30:00,96.53,96.71,96.52,96.69,43300.0,78.9172,79.0643,78.909,79.048,43300.0
2005-02-08 15:35:00,96.69,96.72,96.66,96.71,58700.0,79.048,79.0725,79.0234,79.0643,58700.0
2005-02-08 15:40:00,96.71,96.85,96.71,96.85,83400.0,79.0643,79.1788,79.0643,79.1788,83400.0
2005-02-08 15:45:00,96.84,96.85,96.69,96.69,65000.0,79.1706,79.1788,79.048,79.048,65000.0
2005-02-08 15:50:00,96.69,96.83,96.68,96.83,44900.0,79.048,79.1624,79.0398,79.1624,44900.0
2005-02-08 15:55:00,96.83,96.83,96.7,96.75,67200.0,79.1624,79.1624,79.0561,79.097,67200.0
2005-02-09 09:30:00,96.48,96.89,96.44,96.66,40000.0,78.8763,79.2115,78.8436,79.0234,40000.0
2005-02-09 09:35:00,96.7,96.75,96.43,96.68,24200.0,79.0561,79.097,78.8354,79.0398,24200.0
2005-02-09 09:40:00,96.73,96.74,96.6,96.72,107900.0,79.0807,79.0888,78.9744,79.0725,107900.0
2005-02-09 09:45:00,96.73,96.73,96.45,96.57,18700.0,79.0807,79.0807,78.8517,78.9499,18700.0
2005-02-09 09:50:00,96.57,96.57,96.41,96.55,42500.0,78.9499,78.9499,78.819,78.9335,42500.0
2005-02-09 09:55:00,96.57,96.73,96.51,96.65,117000.0,78.9499,79.0807,78.9008,79.0153,117000.0
2005-02-09 10:00:00,96.6,96.67,96.57,96.59,21700.0,78.9744,79.0316,78.9499,78.9662,21700.0
2005-02-09 10:05:00,96.6,96.73,96.6,96.7,10700.0,78.9744,79.0807,78.9744,79.0561,10700.0
2005-02-09 10:10:00,96.67,96.7,96.52,96.55,48700.0,79.0316,79.0561,78.909,78.9335,48700.0
2005-02-09 10:15:00,96.56,96.61,96.53,96.59,13700.0,78.9417,78.9826,78.9172,78.9662,13700.0
2005-02-09 10:20:00,96.6,96.67,96.56,96.65,32100.0,78.9744,79.0316,78.9417,79.0153,32100.0
2005-02-09 10:25:00,96.62,96.68,96.6,96.62,14000.0,78.9907,79.0398,78.9744,78.9907,14000.0
2005-02-09 10:30:00,96.62,96.63,96.59,96.6,63500.0,78.9907,78.9989,78.9662,78.9744,63500.0
2005-02-09 10:35:00,96.6,96.66,96.59,96.61,60300.0,78.9744,79.0234,78.9662,78.9826,60300.0
2005-02-09 10:40:00,96.62,96.77,96.56,96.67,80100.0,78.9907,79.1134,78.9417,79.0316,80100.0
2005-02-09 10:45:00,96.65,96.8,96.61,96.8,20900.0,79.0153,79.1379,78.9826,79.1379,20900.0
2005-02-09 10:50:00,96.81,96.85,96.7,96.71,22100.0,79.1461,79.1788,79.0561,79.0643,22100.0
2005-02-09 10:55:00,96.72,96.73,96.65,96.65,19900.0,79.0725,79.0807,79.0153,79.0153,19900.0
2005-02-09 11:00:00,96.67,96.67,96.6,96.63,20100.0,79.0316,79.0316,78.9744,78.9989,20100.0
2005-02-09 11:05:00,96.61,96.65,96.61,96.64,27100.0,78.9826,79.0153,78.9826,79.0071,27100.0
2005-02-09 11:10:00,96.64,96.64,96.61,96.63,11200.0,79.0071,79.0071,78.9826,78.9989,11200.0
2005-02-09 11:15:00,96.61,96.61,96.48,96.52,43700.0,78.9826,78.9826,78.8763,78.909,43700.0
2005-02-09 11:20:00,96.52,96.6,96.4,96.4,45100.0,78.909,78.9744,78.8109,78.8109,45100.0
2005-02-09 11:25:00,96.41,96.41,96.31,96.37,33000.0,78.819,78.819,78.7373,78.7863,33000.0
2005-02-09 11:30:00,96.36,96.4,96.31,96.4,29500.0,78.7782,78.8109,78.7373,78.8109,29500.0
2005-02-09 11:35:00,96.4,96.5,96.39,96.48,5300.0,78.8109,78.8926,78.8027,78.8763,5300.0
2005-02-09 11:40:00,96.46,96.5,96.42,96.48,26400.0,78.8599,78.8926,78.8272,78.8763,26400.0
2005-02-09 11:45:00,96.47,96.49,96.47,96.47,14800.0,78.8681,78.8844,78.8681,78.8681,14800.0
2005-02-09 11:50:00,96.47,96.53,96.47,96.5,6100.0,78.8681,78.9172,78.8681,78.8926,6100.0
2005-02-09 11:55:00,96.5,96.61,96.5,96.61,10400.0,78.8926,78.9826,78.8926,78.9826,10400.0
2005-02-09 12:00:00,96.6,96.6,96.58,96.58,9400.0,78.9744,78.9744,78.958,78.958,9400.0
2005-02-09 12:05:00,96.58,96.58,96.54,96.58,5500.0,78.958,78.958,78.9253,78.958,5500.0
2005-02-09 12:10:00,96.58,96.63,96.58,96.62,5400.0,78.958,78.9989,78.958,78.9907,5400.0
2005-02-09 12:15:00,96.62,96.63,96.61,96.62,8400.0,78.9907,78.9989,78.9826,78.9907,8400.0
2005-02-09 12:20:00,96.61,96.63,96.61,96.63,2800.0,78.9826,78.9989,78.9826,78.9989,2800.0
2005-02-09 12:25:00,96.63,96.66,96.63,96.66,4700.0,78.9989,79.0234,78.9989,79.0234,4700.0
2005-02-09 12:30:00,96.66,96.66,96.64,96.64,6400.0,79.0234,79.0234,79.0071,79.0071,6400.0
2005-02-09 12:35:00,96.66,96.71,96.64,96.68,9400.0,79.0234,79.0643,79.0071,79.0398,9400.0
2005-02-09 12:40:00,96.7,96.73,96.67,96.7,8400.0,79.0561,79.0807,79.0316,79.0561,8400.0
2005-02-09 12:45:00,96.71,96.72,96.7,96.72,17500.0,79.0643,79.0725,79.0561,79.0725,17500.0
2005-02-09 12:50:00,96.72,96.74,96.72,96.74,9100.0,79.0725,79.0888,79.0725,79.0888,9100.0
2005-02-09 12:55:00,96.75,96.76,96.74,96.74,6400.0,79.097,79.1052,79.0888,79.0888,6400.0
2005-02-09 13:00:00,96.75,96.76,96.71,96.72,8400.0,79.097,79.1052,79.0643,79.0725,8400.0
2005-02-09 13:05:00,96.71,96.8,96.71,96.75,8700.0,79.0643,79.1379,79.0643,79.097,8700.0
2005-02-09 13:10:00,96.75,96.85,96.74,96.85,6400.0,79.097,79.1788,79.0888,79.1788,6400.0
2005-02-09 13:15:00,96.83,96.84,96.82,96.82,5100.0,79.1624,79.1706,79.1542,79.1542,5100.0
2005-02-09 13:20:00,96.82,96.99,96.82,96.99,6400.0,79.1542,79.2932,79.1542,79.2932,6400.0
2005-02-09 13:25:00,96.99,97.08,96.98,97.08,15700.0,79.2932,79.3668,79.285,79.3668,15700.0
2005-02-09 13:30:00,97.06,97.15,97.05,97.05,13800.0,79.3504,79.424,79.3423,79.3423,13800.0
2005-02-09 13:35:00,97.05,97.1,97.01,97.1,26800.0,79.3423,79.3831,79.3096,79.3831,26800.0
2005-02-09 13:40:00,97.1,97.25,97.09,97.25,14300.0,79.3831,79.5058,79.375,79.5058,14300.0
2005-02-09 13:45:00,97.25,97.29,97.22,97.25,9200.0,79.5058,79.5385,79.4813,79.5058,9200.0
2005-02-09 13:50:00,97.24,97.29,97.22,97.26,22100.0,79.4976,79.5385,79.4813,79.514,22100.0
2005-02-09 13:55:00,97.26,97.4,97.22,97.37,41500.0,79.514,79.6284,79.4813,79.6039,41500.0
2005-02-09 14:00:00,97.36,97.39,97.25,97.25,15300.0,79.5957,79.6202,79.5058,79.5058,15300.0
2005-02-09 14:05:00,97.24,97.24,96.92,96.92,20600.0,79.4976,79.4976,79.236,79.236,20600.0
2005-02-09 14:10:00,96.94,96.96,96.88,96.89,16700.0,79.2523,79.2687,79.2033,79.2115,16700.0
2005-02-09 14:15:00,96.89,97.05,96.89,97.02,31100.0,79.2115,79.3423,79.2115,79.3177,31100.0
2005-02-09 14:20:00,97.03,97.08,97.0,97.03,12800.0,79.3259,79.3668,79.3014,79.3259,12800.0
2005-02-09 14:25:00,97.03,97.03,96.93,97.01,19600.0,79.3259,79.3259,79.2442,79.3096,19600.0
2005-02-09 14:30:00,97.01,97.03,96.98,97.01,14200.0,79.3096,79.3259,79.285,79.3096,14200.0
2005-02-09 14:35:00,97.01,97.08,97.01,97.06,21800.0,79.3096,79.3668,79.3096,79.3504,21800.0
2005-02-09 14:40:00,97.06,97.15,97.03,97.13,26600.0,79.3504,79.424,79.3259,79.4077,26600.0
2005-02-09 14:45:00,97.13,97.2,97.11,97.11,9000.0,79.4077,79.4649,79.3913,79.3913,9000.0
2005-02-09 14:50:00,97.1,97.11,96.64,97.0,7700.0,79.3831,79.3913,79.0071,79.3014,7700.0
2005-02-09 14:55:00,97.04,97.07,96.98,97.01,20300.0,79.3341,79.3586,79.285,79.3096,20300.0
2005-02-09 15:00:00,97.01,97.1,96.98,97.02,25700.0,79.3096,79.3831,79.285,79.3177,25700.0
2005-02-09 15:05:00,97.02,97.03,96.92,96.97,13300.0,79.3177,79.3259,79.236,79.2769,13300.0
2005-02-09 15:10:00,96.96,97.1,96.91,96.92,25500.0,79.2687,79.3831,79.2278,79.236,25500.0
2005-02-09 15:15:00,96.92,96.93,96.86,96.92,25600.0,79.236,79.2442,79.1869,79.236,25600.0
2005-02-09 15:20:00,96.91,96.97,96.89,96.93,16100.0,79.2278,79.2769,79.2115,79.2442,16100.0
2005-02-09 15:25:00,96.92,96.94,96.88,96.92,19200.0,79.236,79.2523,79.2033,79.236,19200.0
2005-02-09 15:30:00,96.92,97.02,96.92,96.94,27200.0,79.236,79.3177,79.236,79.2523,27200.0
2005-02-09 15:35:00,96.98,97.03,96.94,96.97,24000.0,79.285,79.3259,79.2523,79.2769,24000.0
2005-02-09 15:40:00,96.94,96.97,96.89,96.93,74700.0,79.2523,79.2769,79.2115,79.2442,74700.0
2005-02-09 15:45:00,96.93,97.0,96.89,96.89,36900.0,79.2442,79.3014,79.2115,79.2115,36900.0
2005-02-09 15:50:00,96.88,96.9,96.8,96.8,35400.0,79.2033,79.2196,79.1379,79.1379,35400.0
2005-02-09 15:55:00,96.8,96.81,96.71,96.74,45300.0,79.1379,79.1461,79.0643,79.0888,45300.0
2005-02-10 09:30:00,96.87,97.16,96.79,97.14,15600.0,79.1951,79.4322,79.1297,79.4158,15600.0
2005-02-10 09:35:00,96.86,97.13,96.71,96.94,31100.0,79.1869,79.4077,79.0643,79.2523,31100.0
2005-02-10 09:40:00,96.94,97.13,96.72,96.73,39600.0,79.2523,79.4077,79.0725,79.0807,39600.0
2005-02-10 09:45:00,96.73,96.83,96.7,96.79,12400.0,79.0807,79.1624,79.0561,79.1297,12400.0
2005-02-10 09:50:00,96.79,96.79,96.42,96.42,23500.0,79.1297,79.1297,78.8272,78.8272,23500.0
2005-02-10 09:55:00,96.41,96.41,96.15,96.21,48000.0,78.819,78.819,78.6065,78.6555,48000.0
2005-02-10 10:00:00,96.2,96.48,96.19,96.48,34200.0,78.6474,78.8763,78.6392,78.8763,34200.0
2005-02-10 10:05:00,96.45,96.64,96.45,96.5,21000.0,78.8517,79.0071,78.8517,78.8926,21000.0
2005-02-10 10:10:00,96.5,96.65,96.49,96.65,30000.0,78.8926,79.0153,78.8844,79.0153,30000.0
2005-02-10 10:15:00,96.65,96.81,96.65,96.74,39600.0,79.0153,79.1461,79.0153,79.0888,39600.0
2005-02-10 10:20:00,96.77,96.77,96.65,96.7,9800.0,79.1134,79.1134,79.0153,79.0561,9800.0
2005-02-10 10:25:00,96.7,96.77,96.61,96.64,9700.0,79.0561,79.1134,78.9826,79.0071,9700.0
2005-02-10 10:30:00,96.62,96.67,96.6,96.61,10500.0,78.9907,79.0316,78.9744,78.9826,10500.0
2005-02-10 10:35:00,96.62,96.69,96.59,96.68,12200.0,78.9907,79.048,78.9662,79.0398,12200.0
2005-02-10 10:40:00,96.68,96.69,96.62,96.62,7100.0,79.0398,79.048,78.9907,78.9907,7100.0
2005-02-10 10:45:00,96.64,96.68,96.58,96.68,16800.0,79.0071,79.0398,78.958,79.0398,16800.0
2005-02-10 10:50:00,96.68,96.69,96.63,96.64,5000.0,79.0398,79.048,78.9989,79.0071,5000.0
2005-02-10 10:55:00,96.62,96.72,96.62,96.67,13700.0,78.9907,79.0725,78.9907,79.0316,13700.0
2005-02-10 11:00:00,96.68,96.73,96.68,96.72,9000.0,79.0398,79.0807,79.0398,79.0725,9000.0
2005-02-10 11:05:00,96.71,96.78,96.68,96.78,15700.0,79.0643,79.1215,79.0398,79.1215,15700.0
2005-02-10 11:10:00,96.78,96.78,96.68,96.68,7300.0,79.1215,79.1215,79.0398,79.0398,7300.0
2005-02-10 11:15:00,96.66,96.69,96.6,96.6,12600.0,79.0234,79.048,78.9744,78.9744,12600.0
2005-02-10 11:20:00,96.6,96.6,96.52,96.54,21000.0,78.9744,78.9744,78.909,78.9253,21000.0
2005-02-10 11:25:00,96.54,96.63,96.53,96.63,11400.0,78.9253,78.9989,78.9172,78.9989,11400.0
2005-02-10 11:30:00,96.63,96.63,96.6,96.6,5800.0,78.9989,78.9989,78.9744,78.9744,5800.0
2005-02-10 11:35:00,96.6,96.6,96.51,96.51,14000.0,78.9744,78.9744,78.9008,78.9008,14000.0
2005-02-10 11:40:00,96.51,96.6,96.51,96.59,12900.0,78.9008,78.9744,78.9008,78.9662,12900.0
2005-02-10 11:45:00,96.58,96.58,96.53,96.55,8900.0,78.958,78.958,78.9172,78.9335,8900.0
2005-02-10 11:50:00,96.55,96.62,96.55,96.58,11300.0,78.9335,78.9907,78.9335,78.958,11300.0
2005-02-10 11:55:00,96.59,96.61,96.57,96.58,8500.0,78.9662,78.9826,78.9499,78.958,8500.0
2005-02-10 12:00:00,96.58,96.61,96.58,96.59,8900.0,78.958,78.9826,78.958,78.9662,8900.0
2005-02-10 12:05:00,96.6,96.63,96.59,96.63,13000.0,78.9744,78.9989,78.9662,78.9989,13000.0
2005-02-10 12:10:00,96.62,96.62,96.56,96.56,6100.0,78.9907,78.9907,78.9417,78.9417,6100.0
2005-02-10 12:15:00,96.55,96.55,96.53,96.54,7900.0,78.9335,78.9335,78.9172,78.9253,7900.0
2005-02-10 12:20:00,96.55,96.6,96.53,96.6,10600.0,78.9335,78.9744,78.9172,78.9744,10600.0
2005-02-10 12:25:00,96.63,96.69,96.63,96.69,7900.0,78.9989,79.048,78.9989,79.048,7900.0
2005-02-10 12:30:00,96.69,96.69,96.59,96.59,8800.0,79.048,79.048,78.9662,78.9662,8800.0
2005-02-10 12:35:00,96.59,96.6,96.59,96.59,7800.0,78.9662,78.9744,78.9662,78.9662,7800.0
2005-02-10 12:40:00,96.58,96.6,96.57,96.6,7600.0,78.958,78.9744,78.9499,78.9744,7600.0
2005-02-10 12:45:00,96.59,96.6,96.59,96.6,5100.0,78.9662,78.9744,78.9662,78.9744,5100.0
2005-02-10 12:50:00,96.59,96.62,96.58,96.62,11600.0,78.9662,78.9907,78.958,78.9907,11600.0
2005-02-10 12:55:00,96.6,96.65,96.59,96.65,12200.0,78.9744,79.0153,78.9662,79.0153,12200.0
2005-02-10 13:00:00,96.65,96.67,96.64,96.65,8800.0,79.0153,79.0316,79.0071,79.0153,8800.0
2005-02-10 13:05:00,96.62,96.63,96.5,96.58,12100.0,78.9907,78.9989,78.8926,78.958,12100.0
2005-02-10 13:10:00,96.58,96.66,96.58,96.66,84700.0,78.958,79.0234,78.958,79.0234,84700.0
2005-02-10 13:15:00,96.67,96.72,96.65,96.68,8000.0,79.0316,79.0725,79.0153,79.0398,8000.0
2005-02-10 13:20:00,96.67,96.75,96.67,96.75,6000.0,79.0316,79.097,79.0316,79.097,6000.0
2005-02-10 13:25:00,96.74,97.07,96.71,97.01,14500.0,79.0888,79.3586,79.0643,79.3096,14500.0
2005-02-10 13:30:00,97.01,97.1,97.0,97.06,8600.0,79.3096,79.3831,79.3014,79.3504,8600.0
2005-02-10 13:35:00,97.06,97.06,96.88,96.99,39000.0,79.3504,79.3504,79.2033,79.2932,39000.0
2005-02-10 13:40:00,97.0,97.07,97.0,97.01,4200.0,79.3014,79.3586,79.3014,79.3096,4200.0
2005-02-10 13:45:00,97.0,97.08,97.0,97.03,7400.0,79.3014,79.3668,79.3014,79.3259,7400.0
2005-02-10 13:50:00,97.03,97.06,97.02,97.06,2800.0,79.3259,79.3504,79.3177,79.3504,2800.0
2005-02-10 13:55:00,97.07,97.16,97.06,97.12,10700.0,79.3586,79.4322,79.3504,79.3995,10700.0
2005-02-10 14:00:00,97.14,97.2,97.04,97.04,11300.0,79.4158,79.4649,79.3341,79.3341,11300.0
2005-02-10 14:05:00,97.04,97.07,97.0,97.03,8700.0,79.3341,79.3586,79.3014,79.3259,8700.0
2005-02-10 14:10:00,97.05,97.1,97.05,97.1,5500.0,79.3423,79.3831,79.3423,79.3831,5500.0
2005-02-10 14:15:00,97.1,97.1,96.97,97.0,4500.0,79.3831,79.3831,79.2769,79.3014,4500.0
2005-02-10 14:20:00,97.01,97.07,97.01,97.06,4600.0,79.3096,79.3586,79.3096,79.3504,4600.0
2005-02-10 14:25:00,97.04,97.11,97.03,97.09,10100.0,79.3341,79.3913,79.3259,79.375,10100.0
2005-02-10 14:30:00,97.1,97.1,96.83,96.83,11000.0,79.3831,79.3831,79.1624,79.1624,11000.0
2005-02-10 14:35:00,96.83,96.85,96.48,96.51,37900.0,79.1624,79.1788,78.8763,78.9008,37900.0
2005-02-10 14:40:00,96.51,96.51,96.36,96.44,35900.0,78.9008,78.9008,78.7782,78.8436,35900.0
2005-02-10 14:45:00,96.4,96.55,96.4,96.54,29600.0,78.8109,78.9335,78.8109,78.9253,29600.0
2005-02-10 14:50:00,96.54,96.65,96.45,96.49,24500.0,78.9253,79.0153,78.8517,78.8844,24500.0
2005-02-10 14:55:00,96.49,96.57,96.45,96.55,14400.0,78.8844,78.9499,78.8517,78.9335,14400.0
2005-02-10 15:00:00,96.54,96.54,96.51,96.53,9300.0,78.9253,78.9253,78.9008,78.9172,9300.0
2005-02-10 15:05:00,96.53,96.55,96.41,96.53,15000.0,78.9172,78.9335,78.819,78.9172,15000.0
2005-02-10 15:10:00,96.53,96.53,96.47,96.53,7900.0,78.9172,78.9172,78.8681,78.9172,7900.0
2005-02-10 15:15:00,96.54,96.54,96.5,96.52,7100.0,78.9253,78.9253,78.8926,78.909,7100.0
2005-02-10 15:20:00,96.52,96.58,96.52,96.54,15900.0,78.909,78.958,78.909,78.9253,15900.0
2005-02-10 15:25:00,96.54,96.65,96.49,96.6,14300.0,78.9253,79.0153,78.8844,78.9744,14300.0
2005-02-10 15:30:00,96.62,96.66,96.59,96.66,13800.0,78.9907,79.0234,78.9662,79.0234,13800.0
2005-02-10 15:35:00,96.67,96.71,96.6,96.6,13000.0,79.0316,79.0643,78.9744,78.9744,13000.0
2005-02-10 15:40:00,96.6,96.61,96.54,96.54,8600.0,78.9744,78.9826,78.9253,78.9253,8600.0
2005-02-10 15:45:00,96.55,96.55,96.41,96.42,17200.0,78.9335,78.9335,78.819,78.8272,17200.0
2005-02-10 15:50:00,96.42,96.46,96.42,96.46,13300.0,78.8272,78.8599,78.8272,78.8599,13300.0
2005-02-10 15:55:00,96.45,96.54,96.44,96.47,32800.0,78.8517,78.9253,78.8436,78.8681,32800.0
2005-02-11 09:30:00,96.73,96.93,96.7,96.87,29400.0,79.0807,79.2442,79.0561,79.1951,29400.0
2005-02-11 09:35:00,96.88,97.05,96.88,96.96,15900.0,79.2033,79.3423,79.2033,79.2687,15900.0
2005-02-11 09:40:00,96.95,96.96,96.75,96.83,28700.0,79.2605,79.2687,79.097,79.1624,28700.0
2005-02-11 09:45:00,96.83,96.9,96.71,96.85,13800.0,79.1624,79.2196,79.0643,79.1788,13800.0
2005-02-11 09:50:00,96.87,97.11,96.79,97.04,20900.0,79.1951,79.3913,79.1297,79.3341,20900.0
2005-02-11 09:55:00,97.03,97.07,96.9,96.94,14800.0,79.3259,79.3586,79.2196,79.2523,14800.0
2005-02-11 10:00:00,96.99,97.04,96.87,96.92,13000.0,79.2932,79.3341,79.1951,79.236,13000.0
2005-02-11 10:05:00,96.91,96.93,96.66,96.66,21700.0,79.2278,79.2442,79.0234,79.0234,21700.0
2005-02-11 10:10:00,96.6,96.71,96.58,96.7,7200.0,78.9744,79.0643,78.958,79.0561,7200.0
2005-02-11 10:15:00,96.71,96.92,96.69,96.92,14900.0,79.0643,79.236,79.048,79.236,14900.0
2005-02-11 10:20:00,96.93,96.94,96.71,96.72,13300.0,79.2442,79.2523,79.0643,79.0725,13300.0
2005-02-11 10:25:00,96.71,96.96,96.71,96.96,9600.0,79.0643,79.2687,79.0643,79.2687,9600.0
2005-02-11 10:30:00,96.98,96.98,96.84,96.88,9300.0,79.285,79.285,79.1706,79.2033,9300.0
2005-02-11 10:35:00,96.86,96.99,96.8,96.98,19200.0,79.1869,79.2932,79.1379,79.285,19200.0
2005-02-11 10:40:00,96.99,96.99,96.95,96.98,5400.0,79.2932,79.2932,79.2605,79.285,5400.0
2005-02-11 10:45:00,96.98,97.06,96.96,96.98,9800.0,79.285,79.3504,79.2687,79.285,9800.0
2005-02-11 10:50:00,96.99,97.01,96.97,96.97,4200.0,79.2932,79.3096,79.2769,79.2769,4200.0
2005-02-11 10:55:00,96.97,96.97,96.92,96.92,4100.0,79.2769,79.2769,79.236,79.236,4100.0
2005-02-11 11:00:00,96.91,97.24,96.89,97.24,10900.0,79.2278,79.4976,79.2115,79.4976,10900.0
2005-02-11 11:05:00,97.24,97.38,97.21,97.35,20800.0,79.4976,79.6121,79.4731,79.5875,20800.0
2005-02-11 11:10:00,97.36,97.68,97.36,97.57,30300.0,79.5957,79.8573,79.5957,79.7674,30300.0
2005-02-11 11:15:00,97.57,97.75,97.57,97.75,28800.0,79.7674,79.9145,79.7674,79.9145,28800.0
2005-02-11 11:20:00,97.75,97.8,97.69,97.74,14100.0,79.9145,79.9554,79.8655,79.9064,14100.0
2005-02-11 11:25:00,97.77,98.15,97.75,98.06,30300.0,79.9309,80.2416,79.9145,80.168,30300.0
2005-02-11 11:30:00,98.17,98.2,98.0,98.03,21300.0,80.2579,80.2824,80.1189,80.1435,21300.0
2005-02-11 11:35:00,98.04,98.05,97.92,97.99,25300.0,80.1516,80.1598,80.0535,80.1108,25300.0
2005-02-11 11:40:00,97.97,97.99,97.92,97.99,10100.0,80.0944,80.1108,80.0535,80.1108,10100.0
2005-02-11 11:45:00,97.99,98.12,97.98,98.05,37400.0,80.1108,80.217,80.1026,80.1598,37400.0
2005-02-11 11:50:00,98.05,98.18,98.05,98.17,28600.0,80.1598,80.2661,80.1598,80.2579,28600.0
2005-02-11 11:55:00,98.17,98.43,98.17,98.42,99800.0,80.2579,80.4705,80.2579,80.4623,99800.0
2005-02-11 12:00:00,98.42,98.44,98.28,98.42,21700.0,80.4623,80.4787,80.3478,80.4623,21700.0
2005-02-11 12:05:00,98.42,98.42,98.35,98.36,22000.0,80.4623,80.4623,80.4051,80.4132,22000.0
2005-02-11 12:10:00,98.34,98.37,98.32,98.32,60200.0,80.3969,80.4214,80.3805,80.3805,60200.0
2005-02-11 12:15:00,98.32,98.32,98.07,98.11,18000.0,80.3805,80.3805,80.1762,80.2089,18000.0
2005-02-11 12:20:00,98.12,98.2,98.11,98.2,17900.0,80.217,80.2824,80.2089,80.2824,17900.0
2005-02-11 12:25:00,98.2,98.29,98.11,98.12,13200.0,80.2824,80.356,80.2089,80.217,13200.0
2005-02-11 12:30:00,98.13,98.15,98.11,98.14,12600.0,80.2252,80.2416,80.2089,80.2334,12600.0
2005-02-11 12:35:00,98.13,98.13,98.06,98.08,18000.0,80.2252,80.2252,80.168,80.1843,18000.0
2005-02-11 12:40:00,98.08,98.09,98.04,98.04,6400.0,80.1843,80.1925,80.1516,80.1516,6400.0
2005-02-11 12:45:00,98.03,98.08,98.02,98.08,17500.0,80.1435,80.1843,80.1353,80.1843,17500.0
2005-02-11 12:50:00,98.11,98.15,98.08,98.11,7300.0,80.2089,80.2416,80.1843,80.2089,7300.0
2005-02-11 12:55:00,98.11,98.11,98.06,98.08,4900.0,80.2089,80.2089,80.168,80.1843,4900.0
2005-02-11 13:00:00,98.08,98.15,98.05,98.14,7000.0,80.1843,80.2416,80.1598,80.2334,7000.0
2005-02-11 13:05:00,98.14,98.16,98.03,98.1,12200.0,80.2334,80.2497,80.1435,80.2007,12200.0
2005-02-11 13:10:00,98.09,98.12,98.05,98.08,5900.0,80.1925,80.217,80.1598,80.1843,5900.0
2005-02-11 13:15:00,98.08,98.15,98.06,98.07,11800.0,80.1843,80.2416,80.168,80.1762,11800.0
2005-02-11 13:20:00,98.09,98.09,98.05,98.06,18000.0,80.1925,80.1925,80.1598,80.168,18000.0
2005-02-11 13:25:00,98.07,98.14,98.07,98.13,8400.0,80.1762,80.2334,80.1762,80.2252,8400.0
2005-02-11 13:30:00,98.13,98.15,98.12,98.14,7700.0,80.2252,80.2416,80.217,80.2334,7700.0
2005-02-11 13:35:00,98.14,98.17,98.1,98.12,6300.0,80.2334,80.2579,80.2007,80.217,6300.0
2005-02-11 13:40:00,98.13,98.2,98.13,98.18,18200.0,80.2252,80.2824,80.2252,80.2661,18200.0
2005-02-11 13:45:00,98.2,98.24,98.18,98.23,5800.0,80.2824,80.3151,80.2661,80.307,5800.0
2005-02-11 13:50:00,98.24,98.3,98.22,98.3,11900.0,80.3151,80.3642,80.2988,80.3642,11900.0
2005-02-11 13:55:00,98.34,98.43,98.34,98.39,9500.0,80.3969,80.4705,80.3969,80.4378,9500.0
2005-02-11 14:00:00,98.36,98.36,98.29,98.33,18600.0,80.4132,80.4132,80.356,80.3887,18600.0
2005-02-11 14:05:00,98.31,98.32,98.25,98.26,8500.0,80.3724,80.3805,80.3233,80.3315,8500.0
2005-02-11 14:10:00,98.28,98.31,98.27,98.31,8400.0,80.3478,80.3724,80.3397,80.3724,8400.0
2005-02-11 14:15:00,98.31,98.44,98.3,98.43,14600.0,80.3724,80.4787,80.3642,80.4705,14600.0
2005-02-11 14:20:00,98.44,98.44,98.36,98.37,9200.0,80.4787,80.4787,80.4132,80.4214,9200.0
2005-02-11 14:25:00,98.36,98.4,98.35,98.4,12900.0,80.4132,80.446,80.4051,80.446,12900.0
2005-02-11 14:30:00,98.34,98.39,98.34,98.34,4800.0,80.3969,80.4378,80.3969,80.3969,4800.0
2005-02-11 14:35:00,98.39,98.46,98.36,98.44,7000.0,80.4378,80.495,80.4132,80.4787,7000.0
2005-02-11 14:40:00,98.45,98.57,98.44,98.48,24500.0,80.4868,80.5849,80.4787,80.5114,24500.0
2005-02-11 14:45:00,98.47,98.5,98.42,98.42,12500.0,80.5032,80.5277,80.4623,80.4623,12500.0
2005-02-11 14:50:00,98.42,98.47,98.41,98.47,6600.0,80.4623,80.5032,80.4541,80.5032,6600.0
2005-02-11 14:55:00,98.5,98.52,98.4,98.4,26500.0,80.5277,80.5441,80.446,80.446,26500.0
2005-02-11 15:00:00,98.4,98.48,98.39,98.45,9300.0,80.446,80.5114,80.4378,80.4868,9300.0
2005-02-11 15:05:00,98.46,98.48,98.41,98.46,8300.0,80.495,80.5114,80.4541,80.495,8300.0
2005-02-11 15:10:00,98.47,98.52,98.47,98.48,14500.0,80.5032,80.5441,80.5032,80.5114,14500.0
2005-02-11 15:15:00,98.47,98.47,98.38,98.39,11200.0,80.5032,80.5032,80.4296,80.4378,11200.0
2005-02-11 15:20:00,98.39,98.43,98.38,98.42,11900.0,80.4378,80.4705,80.4296,80.4623,11900.0
2005-02-11 15:25:00,98.4,98.4,98.28,98.29,24600.0,80.446,80.446,80.3478,80.356,24600.0
2005-02-11 15:30:00,98.31,98.32,98.24,98.31,14800.0,80.3724,80.3805,80.3151,80.3724,14800.0
2005-02-11 15:35:00,98.31,98.31,98.2,98.2,8800.0,80.3724,80.3724,80.2824,80.2824,8800.0
2005-02-11 15:40:00,98.21,98.21,98.12,98.14,27300.0,80.2906,80.2906,80.217,80.2334,27300.0
2005-02-11 15:45:00,98.15,98.18,98.13,98.14,29100.0,80.2416,80.2661,80.2252,80.2334,29100.0
2005-02-11 15:50:00,98.15,98.15,98.05,98.09,27600.0,80.2416,80.2416,80.1598,80.1925,27600.0
2005-02-11 15:55:00,98.09,98.18,98.04,98.06,33000.0,80.1925,80.2661,80.1516,80.168,33000.0
2005-02-14 09:30:00,97.75,97.76,97.46,97.5,31500.0,79.9145,79.9227,79.6775,79.7102,31500.0
2005-02-14 09:35:00,97.54,97.76,97.35,97.57,35500.0,79.7429,79.9227,79.5875,79.7674,35500.0
2005-02-14 09:40:00,97.5,97.68,97.43,97.45,35600.0,79.7102,79.8573,79.6529,79.6693,35600.0
2005-02-14 09:45:00,97.43,97.43,97.1,97.16,32000.0,79.6529,79.6529,79.3831,79.4322,32000.0
2005-02-14 09:50:00,97.15,97.16,96.94,97.07,34900.0,79.424,79.4322,79.2523,79.3586,34900.0
2005-02-14 09:55:00,97.06,97.27,97.06,97.22,36000.0,79.3504,79.5221,79.3504,79.4813,36000.0
2005-02-14 10:00:00,97.21,97.29,97.0,97.01,145700.0,79.4731,79.5385,79.3014,79.3096,145700.0
2005-02-14 10:05:00,97.01,97.11,97.01,97.11,21100.0,79.3096,79.3913,79.3096,79.3913,21100.0
2005-02-14 10:10:00,97.1,97.13,97.03,97.03,13400.0,79.3831,79.4077,79.3259,79.3259,13400.0
2005-02-14 10:15:00,97.03,97.05,97.01,97.05,25000.0,79.3259,79.3423,79.3096,79.3423,25000.0
2005-02-14 10:20:00,97.05,97.08,97.02,97.05,12300.0,79.3423,79.3668,79.3177,79.3423,12300.0
2005-02-14 10:25:00,97.05,97.08,97.01,97.01,19000.0,79.3423,79.3668,79.3096,79.3096,19000.0
2005-02-14 10:30:00,97.12,97.12,96.99,96.99,39600.0,79.3995,79.3995,79.2932,79.2932,39600.0
2005-02-14 10:35:00,97.0,97.05,96.94,96.96,20300.0,79.3014,79.3423,79.2523,79.2687,20300.0
2005-02-14 10:40:00,96.93,96.96,96.9,96.92,39900.0,79.2442,79.2687,79.2196,79.236,39900.0
2005-02-14 10:45:00,96.91,96.93,96.88,96.9,16500.0,79.2278,79.2442,79.2033,79.2196,16500.0
2005-02-14 10:50:00,96.88,96.9,96.83,96.84,21200.0,79.2033,79.2196,79.1624,79.1706,21200.0
2005-02-14 10:55:00,96.84,96.84,96.8,96.8,37800.0,79.1706,79.1706,79.1379,79.1379,37800.0
2005-02-14 11:00:00,96.79,96.81,96.76,96.79,46000.0,79.1297,79.1461,79.1052,79.1297,46000.0
2005-02-14 11:05:00,96.79,96.86,96.79,96.82,22300.0,79.1297,79.1869,79.1297,79.1542,22300.0
2005-02-14 11:10:00,96.83,96.91,96.79,96.85,26500.0,79.1624,79.2278,79.1297,79.1788,26500.0
2005-02-14 11:15:00,96.84,96.86,96.74,96.82,11400.0,79.1706,79.1869,79.0888,79.1542,11400.0
2005-02-14 11:20:00,96.82,96.96,96.82,96.9,68700.0,79.1542,79.2687,79.1542,79.2196,68700.0
2005-02-14 11:25:00,96.86,96.87,96.84,96.84,10600.0,79.1869,79.1951,79.1706,79.1706,10600.0
2005-02-14 11:30:00,96.82,96.89,96.82,96.87,10500.0,79.1542,79.2115,79.1542,79.1951,10500.0
2005-02-14 11:35:00,96.87,96.87,96.83,96.84,10300.0,79.1951,79.1951,79.1624,79.1706,10300.0
2005-02-14 11:40:00,96.84,96.88,96.71,96.8,20300.0,79.1706,79.2033,79.0643,79.1379,20300.0
2005-02-14 11:45:00,96.83,96.86,96.74,96.8,44400.0,79.1624,79.1869,79.0888,79.1379,44400.0
2005-02-14 11:50:00,96.8,96.87,96.77,96.79,21300.0,79.1379,79.1951,79.1134,79.1297,21300.0
2005-02-14 11:55:00,96.81,96.81,96.74,96.74,11800.0,79.1461,79.1461,79.0888,79.0888,11800.0
2005-02-14 12:00:00,96.8,96.8,96.7,96.75,21100.0,79.1379,79.1379,79.0561,79.097,21100.0
2005-02-14 12:05:00,96.74,96.8,96.69,96.78,40500.0,79.0888,79.1379,79.048,79.1215,40500.0
2005-02-14 12:10:00,96.78,96.8,96.75,96.77,21100.0,79.1215,79.1379,79.097,79.1134,21100.0
2005-02-14 12:15:00,96.79,96.8,96.75,96.77,9600.0,79.1297,79.1379,79.097,79.1134,9600.0
2005-02-14 12:20:00,96.75,96.77,96.72,96.75,24500.0,79.097,79.1134,79.0725,79.097,24500.0
2005-02-14 12:25:00,96.75,96.8,96.74,96.77,11100.0,79.097,79.1379,79.0888,79.1134,11100.0
2005-02-14 12:30:00,96.74,96.74,96.7,96.72,17700.0,79.0888,79.0888,79.0561,79.0725,17700.0
2005-02-14 12:35:00,96.72,96.75,96.68,96.68,39000.0,79.0725,79.097,79.0398,79.0398,39000.0
2005-02-14 12:40:00,96.68,96.74,96.68,96.72,18000.0,79.0398,79.0888,79.0398,79.0725,18000.0
2005-02-14 12:45:00,96.71,96.74,96.67,96.69,9900.0,79.0643,79.0888,79.0316,79.048,9900.0
2005-02-14 12:50:00,96.72,96.75,96.69,96.73,7100.0,79.0725,79.097,79.048,79.0807,7100.0
2005-02-14 12:55:00,96.73,96.75,96.72,96.75,11300.0,79.0807,79.097,79.0725,79.097,11300.0
2005-02-14 13:00:00,96.76,96.77,96.69,96.69,6900.0,79.1052,79.1134,79.048,79.048,6900.0
2005-02-14 13:05:00,96.7,96.7,96.66,96.68,8800.0,79.0561,79.0561,79.0234,79.0398,8800.0
2005-02-14 13:10:00,96.67,96.71,96.67,96.7,10300.0,79.0316,79.0643,79.0316,79.0561,10300.0
2005-02-14 13:15:00,96.7,96.7,96.65,96.65,6100.0,79.0561,79.0561,79.0153,79.0153,6100.0
2005-02-14 13:20:00,96.65,96.68,96.62,96.67,17300.0,79.0153,79.0398,78.9907,79.0316,17300.0
2005-02-14 13:25:00,96.66,96.67,96.63,96.65,9400.0,79.0234,79.0316,78.9989,79.0153,9400.0
2005-02-14 13:30:00,96.64,96.65,96.62,96.63,7300.0,79.0071,79.0153,78.9907,78.9989,7300.0
2005-02-14 13:35:00,96.63,96.67,96.62,96.64,14300.0,78.9989,79.0316,78.9907,79.0071,14300.0
2005-02-14 13:40:00,96.63,96.63,96.55,96.55,18200.0,78.9989,78.9989,78.9335,78.9335,18200.0
2005-02-14 13:45:00,96.56,96.59,96.55,96.59,14700.0,78.9417,78.9662,78.9335,78.9662,14700.0
2005-02-14 13:50:00,96.59,96.66,96.56,96.6,45800.0,78.9662,79.0234,78.9417,78.9744,45800.0
2005-02-14 13:55:00,96.6,96.61,96.46,96.47,27600.0,78.9744,78.9826,78.8599,78.8681,27600.0
2005-02-14 14:00:00,96.45,96.45,96.24,96.3,47600.0,78.8517,78.8517,78.6801,78.7291,47600.0
2005-02-14 14:05:00,96.27,96.39,96.25,96.36,29600.0,78.7046,78.8027,78.6882,78.7782,29600.0
2005-02-14 14:10:00,96.36,96.37,96.29,96.29,17700.0,78.7782,78.7863,78.7209,78.7209,17700.0
2005-02-14 14:15:00,96.29,96.3,96.26,96.26,23600.0,78.7209,78.7291,78.6964,78.6964,23600.0
2005-02-14 14:20:00,96.26,96.33,96.22,96.23,52300.0,78.6964,78.7536,78.6637,78.6719,52300.0
2005-02-14 14:25:00,96.22,96.24,96.16,96.16,23900.0,78.6637,78.6801,78.6147,78.6147,23900.0
2005-02-14 14:30:00,96.16,96.2,96.14,96.2,58600.0,78.6147,78.6474,78.5983,78.6474,58600.0
2005-02-14 14:35:00,96.2,96.2,96.13,96.14,19400.0,78.6474,78.6474,78.5901,78.5983,19400.0
2005-02-14 14:40:00,96.14,96.15,95.98,96.0,51200.0,78.5983,78.6065,78.4675,78.4839,51200.0
2005-02-14 14:45:00,96.0,96.02,95.95,95.97,36000.0,78.4839,78.5002,78.443,78.4593,36000.0
2005-02-14 14:50:00,95.98,96.03,95.96,96.0,31700.0,78.4675,78.5084,78.4512,78.4839,31700.0
2005-02-14 14:55:00,95.99,96.07,95.96,95.97,21600.0,78.4757,78.5411,78.4512,78.4593,21600.0
2005-02-14 15:00:00,95.96,96.04,95.89,96.0,36300.0,78.4512,78.5166,78.3939,78.4839,36300.0
2005-02-14 15:05:00,96.0,96.22,96.0,96.14,31600.0,78.4839,78.6637,78.4839,78.5983,31600.0
2005-02-14 15:10:00,96.14,96.24,96.06,96.23,36800.0,78.5983,78.6801,78.5329,78.6719,36800.0
2005-02-14 15:15:00,96.23,96.28,96.04,96.19,45100.0,78.6719,78.7128,78.5166,78.6392,45100.0
2005-02-14 15:20:00,96.18,96.24,96.13,96.23,30600.0,78.631,78.6801,78.5901,78.6719,30600.0
2005-02-14 15:25:00,96.23,96.24,96.19,96.24,15500.0,78.6719,78.6801,78.6392,78.6801,15500.0
2005-02-14 15:30:00,96.25,96.34,96.25,96.32,30200.0,78.6882,78.7618,78.6882,78.7455,30200.0
2005-02-14 15:35:00,96.33,96.34,96.22,96.33,36500.0,78.7536,78.7618,78.6637,78.7536,36500.0
2005-02-14 15:40:00,96.33,96.45,96.3,96.43,32300.0,78.7536,78.8517,78.7291,78.8354,32300.0
2005-02-14 15:45:00,96.44,96.5,96.35,96.4,33300.0,78.8436,78.8926,78.77,78.8109,33300.0
2005-02-14 15:50:00,96.41,96.44,96.36,96.37,36300.0,78.819,78.8436,78.7782,78.7863,36300.0
2005-02-14 15:55:00,96.37,96.4,96.3,96.3,36400.0,78.7863,78.8109,78.7291,78.7291,36400.0
2005-02-15 09:30:00,96.78,96.8,96.32,96.55,35400.0,79.1215,79.1379,78.7455,78.9335,35400.0
2005-02-15 09:35:00,96.56,96.62,96.19,96.19,29600.0,78.9417,78.9907,78.6392,78.6392,29600.0
2005-02-15 09:40:00,96.24,96.44,96.21,96.36,28900.0,78.6801,78.8436,78.6555,78.7782,28900.0
2005-02-15 09:45:00,96.36,96.36,96.06,96.17,27100.0,78.7782,78.7782,78.5329,78.6228,27100.0
2005-02-15 09:50:00,96.17,96.32,96.15,96.32,18600.0,78.6228,78.7455,78.6065,78.7455,18600.0
2005-02-15 09:55:00,96.29,96.34,96.21,96.21,21800.0,78.7209,78.7618,78.6555,78.6555,21800.0
2005-02-15 10:00:00,96.16,96.23,96.03,96.06,20900.0,78.6147,78.6719,78.5084,78.5329,20900.0
2005-02-15 10:05:00,96.06,96.25,96.03,96.23,15700.0,78.5329,78.6882,78.5084,78.6719,15700.0
2005-02-15 10:10:00,96.2,96.24,96.1,96.1,15700.0,78.6474,78.6801,78.5656,78.5656,15700.0
2005-02-15 10:15:00,96.07,96.08,95.98,96.07,21400.0,78.5411,78.5493,78.4675,78.5411,21400.0
2005-02-15 10:20:00,96.07,96.15,96.07,96.15,21200.0,78.5411,78.6065,78.5411,78.6065,21200.0
2005-02-15 10:25:00,96.15,96.16,96.1,96.12,11900.0,78.6065,78.6147,78.5656,78.582,11900.0
2005-02-15 10:30:00,96.15,96.39,96.15,96.31,15600.0,78.6065,78.8027,78.6065,78.7373,15600.0
2005-02-15 10:35:00,96.31,96.55,96.28,96.54,15100.0,78.7373,78.9335,78.7128,78.9253,15100.0
2005-02-15 10:40:00,96.55,96.56,96.5,96.5,26600.0,78.9335,78.9417,78.8926,78.8926,26600.0
2005-02-15 10:45:00,96.5,96.56,96.48,96.53,16200.0,78.8926,78.9417,78.8763,78.9172,16200.0
2005-02-15 10:50:00,96.45,96.59,96.42,96.59,19100.0,78.8517,78.9662,78.8272,78.9662,19100.0
2005-02-15 10:55:00,96.58,96.62,96.55,96.62,18200.0,78.958,78.9907,78.9335,78.9907,18200.0
2005-02-15 11:00:00,96.62,96.62,96.5,96.51,12400.0,78.9907,78.9907,78.8926,78.9008,12400.0
2005-02-15 11:05:00,96.51,96.58,96.5,96.52,11800.0,78.9008,78.958,78.8926,78.909,11800.0
2005-02-15 11:10:00,96.52,96.54,96.5,96.53,11000.0,78.909,78.9253,78.8926,78.9172,11000.0
2005-02-15 11:15:00,96.54,96.56,96.5,96.52,24300.0,78.9253,78.9417,78.8926,78.909,24300.0
2005-02-15 11:20:00,96.5,96.53,96.5,96.52,6900.0,78.8926,78.9172,78.8926,78.909,6900.0
2005-02-15 11:25:00,96.51,96.53,96.5,96.53,14400.0,78.9008,78.9172,78.8926,78.9172,14400.0
2005-02-15 11:30:00,96.53,96.53,96.4,96.42,11900.0,78.9172,78.9172,78.8109,78.8272,11900.0
2005-02-15 11:35:00,96.43,96.48,96.41,96.48,9100.0,78.8354,78.8763,78.819,78.8763,9100.0
2005-02-15 11:40:00,96.48,96.51,96.44,96.44,6300.0,78.8763,78.9008,78.8436,78.8436,6300.0
2005-02-15 11:45:00,96.43,96.45,96.4,96.4,8200.0,78.8354,78.8517,78.8109,78.8109,8200.0
2005-02-15 11:50:00,96.41,96.42,96.38,96.4,10500.0,78.819,78.8272,78.7945,78.8109,10500.0
2005-02-15 11:55:00,96.4,96.41,96.35,96.36,7500.0,78.8109,78.819,78.77,78.7782,7500.0
2005-02-15 12:00:00,96.35,96.44,96.34,96.44,13700.0,78.77,78.8436,78.7618,78.8436,13700.0
2005-02-15 12:05:00,96.42,96.47,96.42,96.46,10100.0,78.8272,78.8681,78.8272,78.8599,10100.0
2005-02-15 12:10:00,96.45,96.48,96.44,96.48,11300.0,78.8517,78.8763,78.8436,78.8763,11300.0
2005-02-15 12:15:00,96.48,96.54,96.47,96.54,15000.0,78.8763,78.9253,78.8681,78.9253,15000.0
2005-02-15 12:20:00,96.55,96.55,96.46,96.46,13800.0,78.9335,78.9335,78.8599,78.8599,13800.0
2005-02-15 12:25:00,96.46,96.5,96.45,96.49,12700.0,78.8599,78.8926,78.8517,78.8844,12700.0
2005-02-15 12:30:00,96.53,96.6,96.52,96.55,5800.0,78.9172,78.9744,78.909,78.9335,5800.0
2005-02-15 12:35:00,96.54,96.58,96.53,96.58,10500.0,78.9253,78.958,78.9172,78.958,10500.0
2005-02-15 12:40:00,96.58,96.6,96.58,96.59,7500.0,78.958,78.9744,78.958,78.9662,7500.0
2005-02-15 12:45:00,96.6,96.69,96.6,96.69,13000.0,78.9744,79.048,78.9744,79.048,13000.0
2005-02-15 12:50:00,96.7,96.75,96.7,96.71,8600.0,79.0561,79.097,79.0561,79.0643,8600.0
2005-02-15 12:55:00,96.71,96.71,96.63,96.63,7600.0,79.0643,79.0643,78.9989,78.9989,7600.0
2005-02-15 13:00:00,96.64,96.64,96.59,96.64,14200.0,79.0071,79.0071,78.9662,79.0071,14200.0
2005-02-15 13:05:00,96.63,96.64,96.61,96.62,6500.0,78.9989,79.0071,78.9826,78.9907,6500.0
2005-02-15 13:10:00,96.62,96.62,96.55,96.58,5800.0,78.9907,78.9907,78.9335,78.958,5800.0
2005-02-15 13:15:00,96.58,96.6,96.56,96.56,3700.0,78.958,78.9744,78.9417,78.9417,3700.0
2005-02-15 13:20:00,96.57,96.57,96.53,96.56,10400.0,78.9499,78.9499,78.9172,78.9417,10400.0
2005-02-15 13:25:00,96.56,96.61,96.36,96.36,12100.0,78.9417,78.9826,78.7782,78.7782,12100.0
2005-02-15 13:30:00,96.36,96.43,96.29,96.39,17900.0,78.7782,78.8354,78.7209,78.8027,17900.0
2005-02-15 13:35:00,96.4,96.5,96.36,96.5,12300.0,78.8109,78.8926,78.7782,78.8926,12300.0
2005-02-15 13:40:00,96.5,96.53,96.45,96.53,12400.0,78.8926,78.9172,78.8517,78.9172,12400.0
2005-02-15 13:45:00,96.52,96.54,96.49,96.52,13600.0,78.909,78.9253,78.8844,78.909,13600.0
2005-02-15 13:50:00,96.53,96.53,96.39,96.39,5600.0,78.9172,78.9172,78.8027,78.8027,5600.0
2005-02-15 13:55:00,96.39,96.42,96.36,96.4,8900.0,78.8027,78.8272,78.7782,78.8109,8900.0
2005-02-15 14:00:00,96.38,96.43,96.37,96.42,11800.0,78.7945,78.8354,78.7863,78.8272,11800.0
2005-02-15 14:05:00,96.41,96.42,96.3,96.3,10800.0,78.819,78.8272,78.7291,78.7291,10800.0
2005-02-15 14:10:00,96.31,96.4,96.3,96.4,8400.0,78.7373,78.8109,78.7291,78.8109,8400.0
2005-02-15 14:15:00,96.4,96.4,96.27,96.27,19700.0,78.8109,78.8109,78.7046,78.7046,19700.0
2005-02-15 14:20:00,96.25,96.32,96.23,96.29,24200.0,78.6882,78.7455,78.6719,78.7209,24200.0
2005-02-15 14:25:00,96.29,96.47,96.29,96.44,26400.0,78.7209,78.8681,78.7209,78.8436,26400.0
2005-02-15 14:30:00,96.45,96.46,96.39,96.39,15600.0,78.8517,78.8599,78.8027,78.8027,15600.0
2005-02-15 14:35:00,96.41,96.5,96.39,96.5,12000.0,78.819,78.8926,78.8027,78.8926,12000.0
2005-02-15 14:40:00,96.52,96.62,96.52,96.61,6600.0,78.909,78.9907,78.909,78.9826,6600.0
2005-02-15 14:45:00,96.61,96.62,96.53,96.58,9000.0,78.9826,78.9907,78.9172,78.958,9000.0
2005-02-15 14:50:00,96.58,96.64,96.56,96.6,17700.0,78.958,79.0071,78.9417,78.9744,17700.0
2005-02-15 14:55:00,96.59,96.72,96.58,96.72,12900.0,78.9662,79.0725,78.958,79.0725,12900.0
2005-02-15 15:00:00,96.72,96.72,96.66,96.68,13600.0,79.0725,79.0725,79.0234,79.0398,13600.0
2005-02-15 15:05:00,96.68,96.86,96.68,96.86,11700.0,79.0398,79.1869,79.0398,79.1869,11700.0
2005-02-15 15:10:00,96.86,97.04,96.86,96.95,38400.0,79.1869,79.3341,79.1869,79.2605,38400.0
2005-02-15 15:15:00,96.95,97.11,96.95,97.09,20100.0,79.2605,79.3913,79.2605,79.375,20100.0
2005-02-15 15:20:00,97.11,97.2,97.04,97.09,42200.0,79.3913,79.4649,79.3341,79.375,42200.0
2005-02-15 15:25:00,97.09,97.09,96.97,97.01,14300.0,79.375,79.375,79.2769,79.3096,14300.0
2005-02-15 15:30:00,97.01,97.1,96.96,96.98,33500.0,79.3096,79.3831,79.2687,79.285,33500.0
2005-02-15 15:35:00,96.98,97.09,96.97,97.05,16000.0,79.285,79.375,79.2769,79.3423,16000.0
2005-02-15 15:40:00,97.06,97.06,96.98,97.03,13300.0,79.3504,79.3504,79.285,79.3259,13300.0
2005-02-15 15:45:00,97.02,97.15,97.01,97.07,22900.0,79.3177,79.424,79.3096,79.3586,22900.0
2005-02-15 15:50:00,97.07,97.07,96.9,96.9,28400.0,79.3586,79.3586,79.2196,79.2196,28400.0
2005-02-15 15:55:00,96.94,97.06,96.9,97.06,48700.0,79.2523,79.3504,79.2196,79.3504,48700.0
2005-02-16 09:30:00,97.09,97.09,96.82,96.97,13400.0,79.375,79.375,79.1542,79.2769,13400.0
2005-02-16 09:35:00,97.07,97.46,97.0,97.34,31500.0,79.3586,79.6775,79.3014,79.5794,31500.0
2005-02-16 09:40:00,97.34,97.38,97.17,97.24,22200.0,79.5794,79.6121,79.4404,79.4976,22200.0
2005-02-16 09:45:00,97.25,97.51,97.25,97.37,26400.0,79.5058,79.7183,79.5058,79.6039,26400.0
2005-02-16 09:50:00,97.4,97.42,97.34,97.39,21000.0,79.6284,79.6448,79.5794,79.6202,21000.0
2005-02-16 09:55:00,97.38,97.48,97.38,97.44,18900.0,79.6121,79.6938,79.6121,79.6611,18900.0
2005-02-16 10:00:00,97.44,97.44,97.2,97.29,22200.0,79.6611,79.6611,79.4649,79.5385,22200.0
2005-02-16 10:05:00,97.3,97.35,97.27,97.35,24800.0,79.5467,79.5875,79.5221,79.5875,24800.0
2005-02-16 10:10:00,97.34,97.38,97.26,97.26,12900.0,79.5794,79.6121,79.514,79.514,12900.0
2005-02-16 10:15:00,97.26,97.42,97.26,97.39,13700.0,79.514,79.6448,79.514,79.6202,13700.0
2005-02-16 10:20:00,97.38,97.5,97.37,97.45,10800.0,79.6121,79.7102,79.6039,79.6693,10800.0
2005-02-16 10:25:00,97.46,97.56,97.46,97.51,16400.0,79.6775,79.7592,79.6775,79.7183,16400.0
2005-02-16 10:30:00,97.5,97.74,97.49,97.7,28200.0,79.7102,79.9064,79.702,79.8737,28200.0
2005-02-16 10:35:00,97.74,97.87,97.71,97.78,29300.0,79.9064,80.0127,79.8818,79.9391,29300.0
2005-02-16 10:40:00,97.78,97.78,97.67,97.73,21300.0,79.9391,79.9391,79.8491,79.8982,21300.0
2005-02-16 10:45:00,97.71,97.76,97.68,97.76,14500.0,79.8818,79.9227,79.8573,79.9227,14500.0
2005-02-16 10:50:00,97.74,97.75,97.66,97.71,18000.0,79.9064,79.9145,79.841,79.8818,18000.0
2005-02-16 10:55:00,97.72,97.83,97.71,97.81,10100.0,79.89,79.98,79.8818,79.9636,10100.0
2005-02-16 11:00:00,97.8,97.8,97.69,97.7,19400.0,79.9554,79.9554,79.8655,79.8737,19400.0
2005-02-16 11:05:00,97.71,97.91,97.7,97.91,20700.0,79.8818,80.0454,79.8737,80.0454,20700.0
2005-02-16 11:10:00,97.95,98.09,97.92,98.0,45700.0,80.0781,80.1925,80.0535,80.1189,45700.0
2005-02-16 11:15:00,98.0,98.0,97.9,97.9,17700.0,80.1189,80.1189,80.0372,80.0372,17700.0
2005-02-16 11:20:00,97.88,98.09,97.88,98.06,9000.0,80.0208,80.1925,80.0208,80.168,9000.0
2005-02-16 11:25:00,98.05,98.05,97.9,97.91,6900.0,80.1598,80.1598,80.0372,80.0454,6900.0
2005-02-16 11:30:00,97.89,97.92,97.86,97.88,4300.0,80.029,80.0535,80.0045,80.0208,4300.0
2005-02-16 11:35:00,97.88,97.94,97.88,97.89,4100.0,80.0208,80.0699,80.0208,80.029,4100.0
2005-02-16 11:40:00,97.9,97.9,97.87,97.9,2900.0,80.0372,80.0372,80.0127,80.0372,2900.0
2005-02-16 11:45:00,97.9,97.92,97.89,97.92,3500.0,80.0372,80.0535,80.029,80.0535,3500.0
2005-02-16 11:50:00,97.92,97.93,97.88,97.89,10800.0,80.0535,80.0617,80.0208,80.029,10800.0
2005-02-16 11:55:00,97.89,97.9,97.85,97.88,10000.0,80.029,80.0372,79.9963,80.0208,10000.0
2005-02-16 12:00:00,97.9,97.94,97.88,97.93,3000.0,80.0372,80.0699,80.0208,80.0617,3000.0
2005-02-16 12:05:00,97.91,97.95,97.88,97.95,7500.0,80.0454,80.0781,80.0208,80.0781,7500.0
2005-02-16 12:10:00,97.95,98.0,97.93,97.93,8000.0,80.0781,80.1189,80.0617,80.0617,8000.0
2005-02-16 12:15:00,97.94,97.94,97.91,97.92,2800.0,80.0699,80.0699,80.0454,80.0535,2800.0
2005-02-16 12:20:00,97.91,97.96,97.9,97.96,6500.0,80.0454,80.0862,80.0372,80.0862,6500.0
2005-02-16 12:25:00,97.95,97.96,97.94,97.95,6700.0,80.0781,80.0862,80.0699,80.0781,6700.0
2005-02-16 12:30:00,97.94,97.94,97.88,97.88,9200.0,80.0699,80.0699,80.0208,80.0208,9200.0
2005-02-16 12:35:00,97.88,97.88,97.81,97.83,16900.0,80.0208,80.0208,79.9636,79.98,16900.0
2005-02-16 12:40:00,97.85,97.86,97.85,97.86,3700.0,79.9963,80.0045,79.9963,80.0045,3700.0
2005-02-16 12:45:00,97.86,97.93,97.85,97.93,9500.0,80.0045,80.0617,79.9963,80.0617,9500.0
2005-02-16 12:50:00,97.92,98.0,97.92,98.0,9900.0,80.0535,80.1189,80.0535,80.1189,9900.0
2005-02-16 12:55:00,98.01,98.02,97.96,97.98,6200.0,80.1271,80.1353,80.0862,80.1026,6200.0
2005-02-16 13:00:00,98.0,98.0,97.92,97.97,6500.0,80.1189,80.1189,80.0535,80.0944,6500.0
2005-02-16 13:05:00,97.98,98.1,97.98,98.1,7900.0,80.1026,80.2007,80.1026,80.2007,7900.0
2005-02-16 13:10:00,98.1,98.1,98.06,98.09,3100.0,80.2007,80.2007,80.168,80.1925,3100.0
2005-02-16 13:15:00,98.08,98.2,98.06,98.09,21100.0,80.1843,80.2824,80.168,80.1925,21100.0
2005-02-16 13:20:00,98.11,98.15,98.08,98.15,5500.0,80.2089,80.2416,80.1843,80.2416,5500.0
2005-02-16 13:25:00,98.14,98.16,98.14,98.15,1900.0,80.2334,80.2497,80.2334,80.2416,1900.0
2005-02-16 13:30:00,98.14,98.14,98.07,98.09,10600.0,80.2334,80.2334,80.1762,80.1925,10600.0
2005-02-16 13:35:00,98.08,98.08,98.01,98.03,10600.0,80.1843,80.1843,80.1271,80.1435,10600.0
2005-02-16 13:40:00,98.04,98.11,98.04,98.06,10700.0,80.1516,80.2089,80.1516,80.168,10700.0
2005-02-16 13:45:00,98.08,98.19,98.06,98.15,11200.0,80.1843,80.2743,80.168,80.2416,11200.0
2005-02-16 13:50:00,98.15,98.15,98.09,98.1,7700.0,80.2416,80.2416,80.1925,80.2007,7700.0
2005-02-16 13:55:00,98.1,98.16,98.1,98.1,6400.0,80.2007,80.2497,80.2007,80.2007,6400.0
2005-02-16 14:00:00,98.1,98.12,98.09,98.09,1700.0,80.2007,80.217,80.1925,80.1925,1700.0
2005-02-16 14:05:00,98.09,98.15,98.09,98.14,9100.0,80.1925,80.2416,80.1925,80.2334,9100.0
2005-02-16 14:10:00,98.14,98.16,98.08,98.08,8200.0,80.2334,80.2497,80.1843,80.1843,8200.0
2005-02-16 14:15:00,98.07,98.1,98.06,98.08,4000.0,80.1762,80.2007,80.168,80.1843,4000.0
2005-02-16 14:20:00,98.09,98.16,98.08,98.16,4500.0,80.1925,80.2497,80.1843,80.2497,4500.0
2005-02-16 14:25:00,98.16,98.16,98.13,98.13,11000.0,80.2497,80.2497,80.2252,80.2252,11000.0
2005-02-16 14:30:00,98.13,98.18,98.13,98.17,13000.0,80.2252,80.2661,80.2252,80.2579,13000.0
2005-02-16 14:35:00,98.17,98.18,98.11,98.11,13500.0,80.2579,80.2661,80.2089,80.2089,13500.0
2005-02-16 14:40:00,98.11,98.25,98.06,98.25,14300.0,80.2089,80.3233,80.168,80.3233,14300.0
2005-02-16 14:45:00,98.25,98.3,98.18,98.19,18400.0,80.3233,80.3642,80.2661,80.2743,18400.0
2005-02-16 14:50:00,98.18,98.46,98.18,98.46,21700.0,80.2661,80.495,80.2661,80.495,21700.0
2005-02-16 14:55:00,98.44,98.6,98.44,98.6,39500.0,80.4787,80.6095,80.4787,80.6095,39500.0
2005-02-16 15:00:00,98.61,98.61,98.53,98.53,18400.0,80.6176,80.6176,80.5522,80.5522,18400.0
2005-02-16 15:05:00,98.53,98.54,98.49,98.49,30000.0,80.5522,80.5604,80.5195,80.5195,30000.0
2005-02-16 15:10:00,98.48,98.49,98.45,98.49,23200.0,80.5114,80.5195,80.4868,80.5195,23200.0
2005-02-16 15:15:00,98.49,98.51,98.41,98.46,36900.0,80.5195,80.5359,80.4541,80.495,36900.0
2005-02-16 15:20:00,98.45,98.48,98.42,98.43,45400.0,80.4868,80.5114,80.4623,80.4705,45400.0
2005-02-16 15:25:00,98.42,98.42,98.29,98.29,22000.0,80.4623,80.4623,80.356,80.356,22000.0
2005-02-16 15:30:00,98.29,98.3,98.21,98.22,28000.0,80.356,80.3642,80.2906,80.2988,28000.0
2005-02-16 15:35:00,98.21,98.29,98.17,98.22,14900.0,80.2906,80.356,80.2579,80.2988,14900.0
2005-02-16 15:40:00,98.22,98.28,98.18,98.25,37700.0,80.2988,80.3478,80.2661,80.3233,37700.0
2005-02-16 15:45:00,98.25,98.28,98.21,98.22,25000.0,80.3233,80.3478,80.2906,80.2988,25000.0
2005-02-16 15:50:00,98.23,98.42,98.22,98.42,40600.0,80.307,80.4623,80.2988,80.4623,40600.0
2005-02-16 15:55:00,98.41,98.42,98.37,98.37,23500.0,80.4541,80.4623,80.4214,80.4214,23500.0
2005-02-17 09:30:00,98.15,98.24,98.15,98.21,24800.0,80.2416,80.3151,80.2416,80.2906,24800.0
2005-02-17 09:35:00,98.17,98.23,98.03,98.05,11500.0,80.2579,80.307,80.1435,80.1598,11500.0
2005-02-17 09:40:00,98.05,98.25,98.03,98.25,14000.0,80.1598,80.3233,80.1435,80.3233,14000.0
2005-02-17 09:45:00,98.28,98.35,98.15,98.34,18800.0,80.3478,80.4051,80.2416,80.3969,18800.0
2005-02-17 09:50:00,98.32,98.41,98.29,98.29,8300.0,80.3805,80.4541,80.356,80.356,8300.0
2005-02-17 09:55:00,98.28,98.33,98.26,98.3,4300.0,80.3478,80.3887,80.3315,80.3642,4300.0
2005-02-17 10:00:00,98.3,98.3,98.05,98.05,7300.0,80.3642,80.3642,80.1598,80.1598,7300.0
2005-02-17 10:05:00,98.06,98.09,98.04,98.06,15200.0,80.168,80.1925,80.1516,80.168,15200.0
2005-02-17 10:10:00,98.06,98.06,97.43,97.52,21000.0,80.168,80.168,79.6529,79.7265,21000.0
2005-02-17 10:15:00,97.52,97.57,97.32,97.52,16200.0,79.7265,79.7674,79.563,79.7265,16200.0
2005-02-17 10:20:00,97.52,97.55,97.47,97.51,10000.0,79.7265,79.751,79.6856,79.7183,10000.0
2005-02-17 10:25:00,97.49,97.52,97.36,97.39,14000.0,79.702,79.7265,79.5957,79.6202,14000.0
2005-02-17 10:30:00,97.34,97.51,97.03,97.03,28100.0,79.5794,79.7183,79.3259,79.3259,28100.0
2005-02-17 10:35:00,97.04,97.19,96.97,97.18,25500.0,79.3341,79.4567,79.2769,79.4486,25500.0
2005-02-17 10:40:00,97.18,97.26,97.15,97.23,18300.0,79.4486,79.514,79.424,79.4894,18300.0
2005-02-17 10:45:00,97.24,97.33,97.23,97.32,10600.0,79.4976,79.5712,79.4894,79.563,10600.0
2005-02-17 10:50:00,97.32,97.41,97.28,97.41,12400.0,79.563,79.6366,79.5303,79.6366,12400.0
2005-02-17 10:55:00,97.41,97.5,97.4,97.48,10400.0,79.6366,79.7102,79.6284,79.6938,10400.0
2005-02-17 11:00:00,97.48,97.53,97.45,97.49,26500.0,79.6938,79.7347,79.6693,79.702,26500.0
2005-02-17 11:05:00,97.49,97.5,97.33,97.41,9800.0,79.702,79.7102,79.5712,79.6366,9800.0
2005-02-17 11:10:00,97.4,97.42,97.36,97.4,4800.0,79.6284,79.6448,79.5957,79.6284,4800.0
2005-02-17 11:15:00,97.42,97.46,97.36,97.45,12300.0,79.6448,79.6775,79.5957,79.6693,12300.0
2005-02-17 11:20:00,97.41,97.7,97.41,97.7,11400.0,79.6366,79.8737,79.6366,79.8737,11400.0
2005-02-17 11:25:00,97.65,97.78,97.65,97.75,9500.0,79.8328,79.9391,79.8328,79.9145,9500.0
2005-02-17 11:30:00,97.76,97.8,97.76,97.77,3500.0,79.9227,79.9554,79.9227,79.9309,3500.0
2005-02-17 11:35:00,97.77,97.9,97.77,97.87,7300.0,79.9309,80.0372,79.9309,80.0127,7300.0
2005-02-17 11:40:00,97.89,97.93,97.89,97.91,6000.0,80.029,80.0617,80.029,80.0454,6000.0
2005-02-17 11:45:00,97.91,97.93,97.87,97.93,8200.0,80.0454,80.0617,80.0127,80.0617,8200.0
2005-02-17 11:50:00,97.9,97.92,97.74,97.76,3000.0,80.0372,80.0535,79.9064,79.9227,3000.0
2005-02-17 11:55:00,97.75,97.84,97.75,97.84,3100.0,79.9145,79.9881,79.9145,79.9881,3100.0
2005-02-17 12:00:00,97.86,97.98,97.83,97.94,11500.0,80.0045,80.1026,79.98,80.0699,11500.0
2005-02-17 12:05:00,97.94,97.97,97.9,97.94,5400.0,80.0699,80.0944,80.0372,80.0699,5400.0
2005-02-17 12:10:00,97.94,97.99,97.9,97.99,8100.0,80.0699,80.1108,80.0372,80.1108,8100.0
2005-02-17 12:15:00,98.0,98.0,97.94,97.98,2700.0,80.1189,80.1189,80.0699,80.1026,2700.0
2005-02-17 12:20:00,98.0,98.08,98.0,98.08,4000.0,80.1189,80.1843,80.1189,80.1843,4000.0
2005-02-17 12:25:00,98.08,98.11,98.04,98.1,7400.0,80.1843,80.2089,80.1516,80.2007,7400.0
2005-02-17 12:30:00,98.09,98.1,98.06,98.07,5500.0,80.1925,80.2007,80.168,80.1762,5500.0
2005-02-17 12:35:00,98.07,98.07,97.97,98.02,7900.0,80.1762,80.1762,80.0944,80.1353,7900.0
2005-02-17 12:40:00,98.02,98.09,98.0,98.06,2500.0,80.1353,80.1925,80.1189,80.168,2500.0
2005-02-17 12:45:00,98.08,98.1,98.07,98.1,6400.0,80.1843,80.2007,80.1762,80.2007,6400.0
2005-02-17 12:50:00,98.08,98.1,98.06,98.09,4700.0,80.1843,80.2007,80.168,80.1925,4700.0
2005-02-17 12:55:00,98.08,98.12,98.07,98.12,6900.0,80.1843,80.217,80.1762,80.217,6900.0
2005-02-17 13:00:00,98.14,98.2,98.14,98.18,6800.0,80.2334,80.2824,80.2334,80.2661,6800.0
2005-02-17 13:05:00,98.18,98.23,98.17,98.17,4500.0,80.2661,80.307,80.2579,80.2579,4500.0
2005-02-17 13:10:00,98.18,98.18,98.07,98.09,3000.0,80.2661,80.2661,80.1762,80.1925,3000.0
2005-02-17 13:15:00,98.09,98.09,98.03,98.03,4900.0,80.1925,80.1925,80.1435,80.1435,4900.0
2005-02-17 13:20:00,98.02,98.02,97.81,97.88,21800.0,80.1353,80.1353,79.9636,80.0208,21800.0
2005-02-17 13:25:00,97.86,97.88,97.85,97.88,3000.0,80.0045,80.0208,79.9963,80.0208,3000.0
2005-02-17 13:30:00,97.87,97.96,97.86,97.88,7900.0,80.0127,80.0862,80.0045,80.0208,7900.0
2005-02-17 13:35:00,97.88,97.95,97.88,97.95,5300.0,80.0208,80.0781,80.0208,80.0781,5300.0
2005-02-17 13:40:00,97.92,97.92,97.86,97.9,6400.0,80.0535,80.0535,80.0045,80.0372,6400.0
2005-02-17 13:45:00,97.89,97.95,97.87,97.9,6600.0,80.029,80.0781,80.0127,80.0372,6600.0
2005-02-17 13:50:00,97.9,97.9,97.84,97.86,6000.0,80.0372,80.0372,79.9881,80.0045,6000.0
2005-02-17 13:55:00,97.86,97.95,97.86,97.9,5800.0,80.0045,80.0781,80.0045,80.0372,5800.0
2005-02-17 14:00:00,97.89,97.89,97.81,97.88,10000.0,80.029,80.029,79.9636,80.0208,10000.0
2005-02-17 14:05:00,97.88,97.9,97.84,97.87,6600.0,80.0208,80.0372,79.9881,80.0127,6600.0
2005-02-17 14:10:00,97.86,97.93,97.84,97.93,5900.0,80.0045,80.0617,79.9881,80.0617,5900.0
2005-02-17 14:15:00,97.92,98.12,97.92,98.05,30100.0,80.0535,80.217,80.0535,80.1598,30100.0
2005-02-17 14:20:00,98.06,98.13,98.06,98.09,1800.0,80.168,80.2252,80.168,80.1925,1800.0
2005-02-17 14:25:00,98.1,98.14,98.08,98.14,3900.0,80.2007,80.2334,80.1843,80.2334,3900.0
2005-02-17 14:30:00,98.11,98.13,98.06,98.06,3300.0,80.2089,80.2252,80.168,80.168,3300.0
2005-02-17 14:35:00,98.03,98.05,98.0,98.03,10500.0,80.1435,80.1598,80.1189,80.1435,10500.0
2005-02-17 14:40:00,98.01,98.09,98.01,98.08,6000.0,80.1271,80.1925,80.1271,80.1843,6000.0
2005-02-17 14:45:00,98.07,98.07,97.84,97.85,33900.0,80.1762,80.1762,79.9881,79.9963,33900.0
2005-02-17 14:50:00,97.85,97.85,97.67,97.76,9000.0,79.9963,79.9963,79.8491,79.9227,9000.0
2005-02-17 14:55:00,97.76,97.83,97.76,97.79,9700.0,79.9227,79.98,79.9227,79.9473,9700.0
2005-02-17 15:00:00,97.79,97.79,97.72,97.76,15600.0,79.9473,79.9473,79.89,79.9227,15600.0
2005-02-17 15:05:00,97.76,97.82,97.76,97.77,5800.0,79.9227,79.9718,79.9227,79.9309,5800.0
2005-02-17 15:10:00,97.79,97.82,97.78,97.78,5100.0,79.9473,79.9718,79.9391,79.9391,5100.0
2005-02-17 15:15:00,97.78,97.86,97.75,97.86,6800.0,79.9391,80.0045,79.9145,80.0045,6800.0
2005-02-17 15:20:00,97.86,97.86,97.79,97.85,6900.0,80.0045,80.0045,79.9473,79.9963,6900.0
2005-02-17 15:25:00,97.85,97.85,97.77,97.8,9800.0,79.9963,79.9963,79.9309,79.9554,9800.0
2005-02-17 15:30:00,97.8,97.91,97.79,97.91,7600.0,79.9554,80.0454,79.9473,80.0454,7600.0
2005-02-17 15:35:00,97.92,97.95,97.88,97.89,10500.0,80.0535,80.0781,80.0208,80.029,10500.0
2005-02-17 15:40:00,97.9,98.02,97.9,98.0,48100.0,80.0372,80.1353,80.0372,80.1189,48100.0
2005-02-17 15:45:00,98.0,98.01,97.75,97.75,34200.0,80.1189,80.1271,79.9145,79.9145,34200.0
2005-02-17 15:50:00,97.76,97.76,97.7,97.7,92900.0,79.9227,79.9227,79.8737,79.8737,92900.0
2005-02-17 15:55:00,97.71,97.76,97.69,97.74,38500.0,79.8818,79.9227,79.8655,79.9064,38500.0
2005-02-18 09:30:00,97.8,98.0,97.78,98.0,61800.0,79.9554,80.1189,79.9391,80.1189,61800.0
2005-02-18 09:35:00,98.03,98.19,97.82,98.06,10200.0,80.1435,80.2743,79.9718,80.168,10200.0
2005-02-18 09:40:00,98.06,98.07,97.99,98.06,14000.0,80.168,80.1762,80.1108,80.168,14000.0
2005-02-18 09:45:00,98.08,98.15,98.04,98.05,23700.0,80.1843,80.2416,80.1516,80.1598,23700.0
2005-02-18 09:50:00,98.02,98.02,97.91,97.95,24600.0,80.1353,80.1353,80.0454,80.0781,24600.0
2005-02-18 09:55:00,97.89,97.9,97.67,97.71,26500.0,80.029,80.0372,79.8491,79.8818,26500.0
2005-02-18 10:00:00,97.71,97.9,97.7,97.9,22700.0,79.8818,80.0372,79.8737,80.0372,22700.0
2005-02-18 10:05:00,97.9,97.95,97.81,97.91,15800.0,80.0372,80.0781,79.9636,80.0454,15800.0
2005-02-18 10:10:00,97.86,97.99,97.86,97.94,5300.0,80.0045,80.1108,80.0045,80.0699,5300.0
2005-02-18 10:15:00,97.93,97.93,97.83,97.84,10700.0,80.0617,80.0617,79.98,79.9881,10700.0
2005-02-18 10:20:00,97.8,97.8,97.75,97.76,11400.0,79.9554,79.9554,79.9145,79.9227,11400.0
2005-02-18 10:25:00,97.76,97.77,97.71,97.75,9800.0,79.9227,79.9309,79.8818,79.9145,9800.0
2005-02-18 10:30:00,97.73,97.85,97.72,97.85,8100.0,79.8982,79.9963,79.89,79.9963,8100.0
2005-02-18 10:35:00,97.83,97.9,97.83,97.84,10200.0,79.98,80.0372,79.98,79.9881,10200.0
2005-02-18 10:40:00,97.85,97.85,97.74,97.74,2000.0,79.9963,79.9963,79.9064,79.9064,2000.0
2005-02-18 10:45:00,97.72,97.73,97.54,97.54,11500.0,79.89,79.8982,79.7429,79.7429,11500.0
2005-02-18 10:50:00,97.55,97.65,97.53,97.57,7900.0,79.751,79.8328,79.7347,79.7674,7900.0
2005-02-18 10:55:00,97.56,97.63,97.56,97.6,9700.0,79.7592,79.8164,79.7592,79.7919,9700.0
2005-02-18 11:00:00,97.6,97.63,97.57,97.57,18200.0,79.7919,79.8164,79.7674,79.7674,18200.0
2005-02-18 11:05:00,97.57,97.57,97.31,97.45,19900.0,79.7674,79.7674,79.5548,79.6693,19900.0
2005-02-18 11:10:00,97.45,97.45,97.39,97.39,11200.0,79.6693,79.6693,79.6202,79.6202,11200.0
2005-02-18 11:15:00,97.39,97.46,97.39,97.43,13900.0,79.6202,79.6775,79.6202,79.6529,13900.0
2005-02-18 11:20:00,97.43,97.44,97.31,97.35,9100.0,79.6529,79.6611,79.5548,79.5875,9100.0
2005-02-18 11:25:00,97.33,97.42,97.33,97.39,9100.0,79.5712,79.6448,79.5712,79.6202,9100.0
2005-02-18 11:30:00,97.38,97.42,97.37,97.41,9600.0,79.6121,79.6448,79.6039,79.6366,9600.0
2005-02-18 11:35:00,97.42,97.42,97.27,97.27,9400.0,79.6448,79.6448,79.5221,79.5221,9400.0
2005-02-18 11:40:00,97.28,97.28,97.1,97.1,12300.0,79.5303,79.5303,79.3831,79.3831,12300.0
2005-02-18 11:45:00,97.1,97.1,96.93,97.0,12900.0,79.3831,79.3831,79.2442,79.3014,12900.0
2005-02-18 11:50:00,97.0,97.02,96.84,96.89,16200.0,79.3014,79.3177,79.1706,79.2115,16200.0
2005-02-18 11:55:00,96.89,97.24,96.88,97.15,18600.0,79.2115,79.4976,79.2033,79.424,18600.0
2005-02-18 12:00:00,97.15,97.15,97.1,97.14,8700.0,79.424,79.424,79.3831,79.4158,8700.0
2005-02-18 12:05:00,97.14,97.21,97.03,97.03,19900.0,79.4158,79.4731,79.3259,79.3259,19900.0
2005-02-18 12:10:00,97.03,97.07,97.02,97.04,3600.0,79.3259,79.3586,79.3177,79.3341,3600.0
2005-02-18 12:15:00,97.04,97.18,97.04,97.15,9200.0,79.3341,79.4486,79.3341,79.424,9200.0
2005-02-18 12:20:00,97.13,97.17,97.08,97.08,7900.0,79.4077,79.4404,79.3668,79.3668,7900.0
2005-02-18 12:25:00,97.08,97.08,97.02,97.07,3300.0,79.3668,79.3668,79.3177,79.3586,3300.0
2005-02-18 12:30:00,97.06,97.08,97.05,97.08,4200.0,79.3504,79.3668,79.3423,79.3668,4200.0
2005-02-18 12:35:00,97.08,97.17,97.08,97.15,2700.0,79.3668,79.4404,79.3668,79.424,2700.0
2005-02-18 12:40:00,97.15,97.19,97.11,97.14,5600.0,79.424,79.4567,79.3913,79.4158,5600.0
2005-02-18 12:45:00,97.14,97.18,97.14,97.17,5400.0,79.4158,79.4486,79.4158,79.4404,5400.0
2005-02-18 12:50:00,97.16,97.21,97.16,97.18,18400.0,79.4322,79.4731,79.4322,79.4486,18400.0
2005-02-18 12:55:00,97.2,97.23,97.19,97.23,4700.0,79.4649,79.4894,79.4567,79.4894,4700.0
2005-02-18 13:00:00,97.24,97.29,97.23,97.28,6900.0,79.4976,79.5385,79.4894,79.5303,6900.0
2005-02-18 13:05:00,97.26,97.26,97.16,97.21,8300.0,79.514,79.514,79.4322,79.4731,8300.0
2005-02-18 13:10:00,97.21,97.21,97.09,97.16,8300.0,79.4731,79.4731,79.375,79.4322,8300.0
2005-02-18 13:15:00,97.16,97.19,97.15,97.19,5000.0,79.4322,79.4567,79.424,79.4567,5000.0
2005-02-18 13:20:00,97.19,97.19,97.16,97.19,4100.0,79.4567,79.4567,79.4322,79.4567,4100.0
2005-02-18 13:25:00,97.21,97.22,97.16,97.18,5200.0,79.4731,79.4813,79.4322,79.4486,5200.0
2005-02-18 13:30:00,97.22,97.31,97.22,97.29,7600.0,79.4813,79.5548,79.4813,79.5385,7600.0
2005-02-18 13:35:00,97.29,97.31,97.22,97.28,6700.0,79.5385,79.5548,79.4813,79.5303,6700.0
2005-02-18 13:40:00,97.27,97.28,97.25,97.25,7800.0,79.5221,79.5303,79.5058,79.5058,7800.0
2005-02-18 13:45:00,97.28,97.29,97.23,97.24,4800.0,79.5303,79.5385,79.4894,79.4976,4800.0
2005-02-18 13:50:00,97.23,97.26,97.23,97.26,5000.0,79.4894,79.514,79.4894,79.514,5000.0
2005-02-18 13:55:00,97.26,97.33,97.26,97.31,5000.0,79.514,79.5712,79.514,79.5548,5000.0
2005-02-18 14:00:00,97.31,97.32,97.27,97.27,4100.0,79.5548,79.563,79.5221,79.5221,4100.0
2005-02-18 14:05:00,97.27,97.34,97.27,97.33,8700.0,79.5221,79.5794,79.5221,79.5712,8700.0
2005-02-18 14:10:00,97.35,97.44,97.35,97.44,2900.0,79.5875,79.6611,79.5875,79.6611,2900.0
2005-02-18 14:15:00,97.44,97.44,97.41,97.41,1800.0,79.6611,79.6611,79.6366,79.6366,1800.0
2005-02-18 14:20:00,97.42,97.42,97.36,97.37,5800.0,79.6448,79.6448,79.5957,79.6039,5800.0
2005-02-18 14:25:00,97.37,97.38,97.34,97.38,2600.0,79.6039,79.6121,79.5794,79.6121,2600.0
2005-02-18 14:30:00,97.39,97.42,97.36,97.39,7300.0,79.6202,79.6448,79.5957,79.6202,7300.0
2005-02-18 14:35:00,97.4,97.44,97.39,97.43,5300.0,79.6284,79.6611,79.6202,79.6529,5300.0
2005-02-18 14:40:00,97.42,97.43,97.42,97.42,3600.0,79.6448,79.6529,79.6448,79.6448,3600.0
2005-02-18 14:45:00,97.42,97.48,97.41,97.47,7700.0,79.6448,79.6938,79.6366,79.6856,7700.0
2005-02-18 14:50:00,97.48,97.59,97.48,97.59,16300.0,79.6938,79.7837,79.6938,79.7837,16300.0
2005-02-18 14:55:00,97.57,97.58,97.5,97.52,42600.0,79.7674,79.7756,79.7102,79.7265,42600.0
2005-02-18 15:00:00,97.52,97.53,97.49,97.53,6600.0,79.7265,79.7347,79.702,79.7347,6600.0
2005-02-18 15:05:00,97.53,97.53,97.43,97.44,4100.0,79.7347,79.7347,79.6529,79.6611,4100.0
2005-02-18 15:10:00,97.44,97.47,97.41,97.41,3000.0,79.6611,79.6856,79.6366,79.6366,3000.0
2005-02-18 15:15:00,97.42,97.47,97.42,97.47,8300.0,79.6448,79.6856,79.6448,79.6856,8300.0
2005-02-18 15:20:00,97.5,97.56,97.5,97.53,30700.0,79.7102,79.7592,79.7102,79.7347,30700.0
2005-02-18 15:25:00,97.52,97.55,97.52,97.55,5700.0,79.7265,79.751,79.7265,79.751,5700.0
2005-02-18 15:30:00,97.55,97.55,97.46,97.46,13900.0,79.751,79.751,79.6775,79.6775,13900.0
2005-02-18 15:35:00,97.45,97.47,97.36,97.36,6500.0,79.6693,79.6856,79.5957,79.5957,6500.0
2005-02-18 15:40:00,97.35,97.36,97.34,97.36,27700.0,79.5875,79.5957,79.5794,79.5957,27700.0
2005-02-18 15:45:00,97.38,97.45,97.38,97.43,11100.0,79.6121,79.6693,79.6121,79.6529,11100.0
2005-02-18 15:50:00,97.43,97.45,97.31,97.33,19300.0,79.6529,79.6693,79.5548,79.5712,19300.0
2005-02-18 15:55:00,97.33,97.43,97.33,97.43,26100.0,79.5712,79.6529,79.5712,79.6529,26100.0
2005-02-22 09:30:00,97.04,97.34,96.9,97.2,36400.0,79.3341,79.5794,79.2196,79.4649,36400.0
2005-02-22 09:35:00,97.25,97.25,96.5,96.51,13200.0,79.5058,79.5058,78.8926,78.9008,13200.0
2005-02-22 09:40:00,96.56,96.77,96.5,96.73,18900.0,78.9417,79.1134,78.8926,79.0807,18900.0
2005-02-22 09:45:00,96.69,96.8,96.54,96.8,23300.0,79.048,79.1379,78.9253,79.1379,23300.0
2005-02-22 09:50:00,96.8,96.8,96.61,96.62,13400.0,79.1379,79.1379,78.9826,78.9907,13400.0
2005-02-22 09:55:00,96.65,96.75,96.64,96.64,7900.0,79.0153,79.097,79.0071,79.0071,7900.0
2005-02-22 10:00:00,96.64,96.74,96.61,96.68,10400.0,79.0071,79.0888,78.9826,79.0398,10400.0
2005-02-22 10:05:00,96.69,96.69,96.62,96.68,13700.0,79.048,79.048,78.9907,79.0398,13700.0
2005-02-22 10:10:00,96.65,96.75,96.64,96.73,10700.0,79.0153,79.097,79.0071,79.0807,10700.0
2005-02-22 10:15:00,96.73,96.73,96.63,96.65,8900.0,79.0807,79.0807,78.9989,79.0153,8900.0
2005-02-22 10:20:00,96.65,96.74,96.56,96.72,10600.0,79.0153,79.0888,78.9417,79.0725,10600.0
2005-02-22 10:25:00,96.72,96.74,96.6,96.61,15300.0,79.0725,79.0888,78.9744,78.9826,15300.0
2005-02-22 10:30:00,96.6,96.74,96.6,96.65,20000.0,78.9744,79.0888,78.9744,79.0153,20000.0
2005-02-22 10:35:00,96.64,96.94,96.64,96.94,31800.0,79.0071,79.2523,79.0071,79.2523,31800.0
2005-02-22 10:40:00,96.94,96.99,96.86,96.9,17700.0,79.2523,79.2932,79.1869,79.2196,17700.0
2005-02-22 10:45:00,96.89,96.89,96.76,96.78,16600.0,79.2115,79.2115,79.1052,79.1215,16600.0
2005-02-22 10:50:00,96.78,96.81,96.73,96.73,8400.0,79.1215,79.1461,79.0807,79.0807,8400.0
2005-02-22 10:55:00,96.73,96.73,96.52,96.52,13100.0,79.0807,79.0807,78.909,78.909,13100.0
2005-02-22 11:00:00,96.53,96.54,96.36,96.39,16100.0,78.9172,78.9253,78.7782,78.8027,16100.0
2005-02-22 11:05:00,96.39,96.39,96.3,96.33,13100.0,78.8027,78.8027,78.7291,78.7536,13100.0
2005-02-22 11:10:00,96.31,96.37,96.2,96.23,17700.0,78.7373,78.7863,78.6474,78.6719,17700.0
2005-02-22 11:15:00,96.23,96.23,96.17,96.18,12800.0,78.6719,78.6719,78.6228,78.631,12800.0
2005-02-22 11:20:00,96.18,96.19,96.12,96.16,12000.0,78.631,78.6392,78.582,78.6147,12000.0
2005-02-22 11:25:00,96.19,96.23,96.12,96.12,6200.0,78.6392,78.6719,78.582,78.582,6200.0
2005-02-22 11:30:00,96.13,96.25,96.13,96.22,6100.0,78.5901,78.6882,78.5901,78.6637,6100.0
2005-02-22 11:35:00,96.25,96.3,96.22,96.3,8200.0,78.6882,78.7291,78.6637,78.7291,8200.0
2005-02-22 11:40:00,96.28,96.42,96.28,96.42,14200.0,78.7128,78.8272,78.7128,78.8272,14200.0
2005-02-22 11:45:00,96.41,96.42,96.4,96.41,12200.0,78.819,78.8272,78.8109,78.819,12200.0
2005-02-22 11:50:00,96.41,96.42,96.33,96.36,14000.0,78.819,78.8272,78.7536,78.7782,14000.0
2005-02-22 11:55:00,96.36,96.39,96.33,96.37,4000.0,78.7782,78.8027,78.7536,78.7863,4000.0
2005-02-22 12:00:00,96.36,96.39,96.32,96.35,10500.0,78.7782,78.8027,78.7455,78.77,10500.0
2005-02-22 12:05:00,96.36,96.55,96.36,96.5,12500.0,78.7782,78.9335,78.7782,78.8926,12500.0
2005-02-22 12:10:00,96.49,96.51,96.36,96.37,10000.0,78.8844,78.9008,78.7782,78.7863,10000.0
2005-02-22 12:15:00,96.37,96.39,96.1,96.11,15900.0,78.7863,78.8027,78.5656,78.5738,15900.0
2005-02-22 12:20:00,96.1,96.12,95.97,96.08,20600.0,78.5656,78.582,78.4593,78.5493,20600.0
2005-02-22 12:25:00,96.03,96.09,95.89,96.07,20400.0,78.5084,78.5574,78.3939,78.5411,20400.0
2005-02-22 12:30:00,96.05,96.05,95.95,95.95,7000.0,78.5247,78.5247,78.443,78.443,7000.0
2005-02-22 12:35:00,95.94,95.95,95.81,95.9,11900.0,78.4348,78.443,78.3285,78.4021,11900.0
2005-02-22 12:40:00,95.91,95.99,95.9,95.99,8400.0,78.4103,78.4757,78.4021,78.4757,8400.0
2005-02-22 12:45:00,95.99,96.05,95.99,96.0,5500.0,78.4757,78.5247,78.4757,78.4839,5500.0
2005-02-22 12:50:00,96.0,96.0,95.9,95.91,9800.0,78.4839,78.4839,78.4021,78.4103,9800.0
2005-02-22 12:55:00,95.91,95.98,95.89,95.9,6300.0,78.4103,78.4675,78.3939,78.4021,6300.0
2005-02-22 13:00:00,95.9,95.96,95.82,95.92,8500.0,78.4021,78.4512,78.3367,78.4185,8500.0
2005-02-22 13:05:00,95.91,95.96,95.9,95.91,4800.0,78.4103,78.4512,78.4021,78.4103,4800.0
2005-02-22 13:10:00,95.91,96.01,95.91,96.0,12600.0,78.4103,78.492,78.4103,78.4839,12600.0
2005-02-22 13:15:00,96.01,96.08,96.0,96.07,5600.0,78.492,78.5493,78.4839,78.5411,5600.0
2005-02-22 13:20:00,96.06,96.06,96.0,96.0,7200.0,78.5329,78.5329,78.4839,78.4839,7200.0
2005-02-22 13:25:00,96.0,96.01,95.94,95.95,3100.0,78.4839,78.492,78.4348,78.443,3100.0
2005-02-22 13:30:00,95.95,95.99,95.91,95.94,10800.0,78.443,78.4757,78.4103,78.4348,10800.0
2005-02-22 13:35:00,95.94,95.98,95.82,95.96,14700.0,78.4348,78.4675,78.3367,78.4512,14700.0
2005-02-22 13:40:00,95.97,96.09,95.94,96.08,10400.0,78.4593,78.5574,78.4348,78.5493,10400.0
2005-02-22 13:45:00,96.08,96.11,96.07,96.07,22400.0,78.5493,78.5738,78.5411,78.5411,22400.0
2005-02-22 13:50:00,96.09,96.21,96.09,96.12,22000.0,78.5574,78.6555,78.5574,78.582,22000.0
2005-02-22 13:55:00,96.1,96.1,95.97,95.99,15200.0,78.5656,78.5656,78.4593,78.4757,15200.0
2005-02-22 14:00:00,95.99,96.0,95.74,95.93,21800.0,78.4757,78.4839,78.2713,78.4266,21800.0
2005-02-22 14:05:00,95.95,95.96,95.79,95.83,13600.0,78.443,78.4512,78.3122,78.3449,13600.0
2005-02-22 14:10:00,95.84,95.87,95.82,95.85,4300.0,78.353,78.3776,78.3367,78.3612,4300.0
2005-02-22 14:15:00,95.82,95.88,95.77,95.77,12300.0,78.3367,78.3857,78.2958,78.2958,12300.0
2005-02-22 14:20:00,95.77,95.78,95.6,95.62,14400.0,78.2958,78.304,78.1568,78.1732,14400.0
2005-02-22 14:25:00,95.62,95.72,95.62,95.72,14700.0,78.1732,78.2549,78.1732,78.2549,14700.0
2005-02-22 14:30:00,95.72,95.74,95.71,95.73,10700.0,78.2549,78.2713,78.2468,78.2631,10700.0
2005-02-22 14:35:00,95.73,95.78,95.72,95.78,6900.0,78.2631,78.304,78.2549,78.304,6900.0
2005-02-22 14:40:00,95.78,95.79,95.77,95.79,9100.0,78.304,78.3122,78.2958,78.3122,9100.0
2005-02-22 14:45:00,95.78,95.78,95.72,95.77,14700.0,78.304,78.304,78.2549,78.2958,14700.0
2005-02-22 14:50:00,95.74,95.77,95.68,95.75,10200.0,78.2713,78.2958,78.2222,78.2795,10200.0
2005-02-22 14:55:00,95.74,95.75,95.67,95.67,22400.0,78.2713,78.2795,78.2141,78.2141,22400.0
2005-02-22 15:00:00,95.67,95.84,95.67,95.84,17800.0,78.2141,78.353,78.2141,78.353,17800.0
2005-02-22 15:05:00,95.84,95.84,95.77,95.8,7500.0,78.353,78.353,78.2958,78.3203,7500.0
2005-02-22 15:10:00,95.8,95.8,95.72,95.75,24900.0,78.3203,78.3203,78.2549,78.2795,24900.0
2005-02-22 15:15:00,95.77,95.85,95.77,95.82,18800.0,78.2958,78.3612,78.2958,78.3367,18800.0
2005-02-22 15:20:00,95.84,95.85,95.75,95.75,9100.0,78.353,78.3612,78.2795,78.2795,9100.0
2005-02-22 15:25:00,95.74,95.74,95.54,95.55,22500.0,78.2713,78.2713,78.1078,78.116,22500.0
2005-02-22 15:30:00,95.55,95.67,95.53,95.66,12900.0,78.116,78.2141,78.0996,78.2059,12900.0
2005-02-22 15:35:00,95.65,95.76,95.61,95.75,18400.0,78.1977,78.2876,78.165,78.2795,18400.0
2005-02-22 15:40:00,95.75,95.85,95.75,95.84,22800.0,78.2795,78.3612,78.2795,78.353,22800.0
2005-02-22 15:45:00,95.81,95.82,95.71,95.72,27500.0,78.3285,78.3367,78.2468,78.2549,27500.0
2005-02-22 15:50:00,95.72,95.73,95.65,95.67,22000.0,78.2549,78.2631,78.1977,78.2141,22000.0
2005-02-22 15:55:00,95.68,95.72,95.68,95.7,20800.0,78.2222,78.2549,78.2222,78.2386,20800.0
2005-02-23 09:30:00,95.64,96.07,95.64,95.89,42100.0,78.1895,78.5411,78.1895,78.3939,42100.0
2005-02-23 09:35:00,96.05,96.35,95.96,96.35,19400.0,78.5247,78.77,78.4512,78.77,19400.0
2005-02-23 09:40:00,96.35,96.53,96.35,96.53,35600.0,78.77,78.9172,78.77,78.9172,35600.0
2005-02-23 09:45:00,96.55,96.55,96.38,96.42,23000.0,78.9335,78.9335,78.7945,78.8272,23000.0
2005-02-23 09:50:00,96.41,96.7,96.4,96.68,23300.0,78.819,79.0561,78.8109,79.0398,23300.0
2005-02-23 09:55:00,96.68,96.69,96.48,96.48,20900.0,79.0398,79.048,78.8763,78.8763,20900.0
2005-02-23 10:00:00,96.49,96.53,96.21,96.24,19200.0,78.8844,78.9172,78.6555,78.6801,19200.0
2005-02-23 10:05:00,96.26,96.28,96.12,96.28,12700.0,78.6964,78.7128,78.582,78.7128,12700.0
2005-02-23 10:10:00,96.28,96.4,96.22,96.37,16300.0,78.7128,78.8109,78.6637,78.7863,16300.0
2005-02-23 10:15:00,96.37,96.71,96.32,96.61,18200.0,78.7863,79.0643,78.7455,78.9826,18200.0
2005-02-23 10:20:00,96.67,96.78,96.65,96.74,12200.0,79.0316,79.1215,79.0153,79.0888,12200.0
2005-02-23 10:25:00,96.73,96.76,96.72,96.72,12000.0,79.0807,79.1052,79.0725,79.0725,12000.0
2005-02-23 10:30:00,96.71,96.73,96.62,96.62,23300.0,79.0643,79.0807,78.9907,78.9907,23300.0
2005-02-23 10:35:00,96.56,96.61,96.49,96.61,13200.0,78.9417,78.9826,78.8844,78.9826,13200.0
2005-02-23 10:40:00,96.61,96.72,96.61,96.69,11000.0,78.9826,79.0725,78.9826,79.048,11000.0
2005-02-23 10:45:00,96.68,96.86,96.65,96.78,13100.0,79.0398,79.1869,79.0153,79.1215,13100.0
2005-02-23 10:50:00,96.78,96.88,96.62,96.69,22400.0,79.1215,79.2033,78.9907,79.048,22400.0
2005-02-23 10:55:00,96.69,96.8,96.59,96.76,21200.0,79.048,79.1379,78.9662,79.1052,21200.0
2005-02-23 11:00:00,96.74,96.76,96.64,96.65,10800.0,79.0888,79.1052,79.0071,79.0153,10800.0
2005-02-23 11:05:00,96.65,96.8,96.65,96.76,18700.0,79.0153,79.1379,79.0153,79.1052,18700.0
2005-02-23 11:10:00,96.77,96.77,96.7,96.71,10500.0,79.1134,79.1134,79.0561,79.0643,10500.0
2005-02-23 11:15:00,96.72,96.9,96.7,96.84,13300.0,79.0725,79.2196,79.0561,79.1706,13300.0
2005-02-23 11:20:00,96.88,96.89,96.79,96.85,10500.0,79.2033,79.2115,79.1297,79.1788,10500.0
2005-02-23 11:25:00,96.8,96.89,96.79,96.82,10000.0,79.1379,79.2115,79.1297,79.1542,10000.0
2005-02-23 11:30:00,96.87,97.06,96.82,97.06,12400.0,79.1951,79.3504,79.1542,79.3504,12400.0
2005-02-23 11:35:00,97.01,97.06,96.95,97.06,11400.0,79.3096,79.3504,79.2605,79.3504,11400.0
2005-02-23 11:40:00,97.06,97.06,97.02,97.02,10000.0,79.3504,79.3504,79.3177,79.3177,10000.0
2005-02-23 11:45:00,97.01,97.02,96.96,96.96,7600.0,79.3096,79.3177,79.2687,79.2687,7600.0
2005-02-23 11:50:00,96.93,96.98,96.9,96.96,28000.0,79.2442,79.285,79.2196,79.2687,28000.0
2005-02-23 11:55:00,96.96,96.98,96.88,96.88,7800.0,79.2687,79.285,79.2033,79.2033,7800.0
2005-02-23 12:00:00,96.91,96.97,96.91,96.93,10200.0,79.2278,79.2769,79.2278,79.2442,10200.0
2005-02-23 12:05:00,96.94,96.95,96.89,96.95,7400.0,79.2523,79.2605,79.2115,79.2605,7400.0
2005-02-23 12:10:00,96.95,96.95,96.9,96.94,6500.0,79.2605,79.2605,79.2196,79.2523,6500.0
2005-02-23 12:15:00,96.94,96.95,96.92,96.93,4800.0,79.2523,79.2605,79.236,79.2442,4800.0
2005-02-23 12:20:00,96.94,96.95,96.92,96.92,2500.0,79.2523,79.2605,79.236,79.236,2500.0
2005-02-23 12:25:00,96.9,96.97,96.86,96.94,6200.0,79.2196,79.2769,79.1869,79.2523,6200.0
2005-02-23 12:30:00,97.0,97.0,96.95,96.96,5700.0,79.3014,79.3014,79.2605,79.2687,5700.0
2005-02-23 12:35:00,96.96,96.96,96.8,96.86,13300.0,79.2687,79.2687,79.1379,79.1869,13300.0
2005-02-23 12:40:00,96.85,96.85,96.68,96.73,14500.0,79.1788,79.1788,79.0398,79.0807,14500.0
2005-02-23 12:45:00,96.74,96.83,96.74,96.83,2000.0,79.0888,79.1624,79.0888,79.1624,2000.0
2005-02-23 12:50:00,96.86,96.94,96.86,96.94,2300.0,79.1869,79.2523,79.1869,79.2523,2300.0
2005-02-23 12:55:00,96.94,96.95,96.92,96.92,3800.0,79.2523,79.2605,79.236,79.236,3800.0
2005-02-23 13:00:00,96.92,96.97,96.92,96.95,8300.0,79.236,79.2769,79.236,79.2605,8300.0
2005-02-23 13:05:00,96.96,96.96,96.9,96.93,7500.0,79.2687,79.2687,79.2196,79.2442,7500.0
2005-02-23 13:10:00,96.92,96.95,96.85,96.86,4800.0,79.236,79.2605,79.1788,79.1869,4800.0
2005-02-23 13:15:00,96.84,96.95,96.84,96.91,7400.0,79.1706,79.2605,79.1706,79.2278,7400.0
2005-02-23 13:20:00,96.93,96.95,96.83,96.89,4900.0,79.2442,79.2605,79.1624,79.2115,4900.0
2005-02-23 13:25:00,96.88,96.9,96.86,96.89,2200.0,79.2033,79.2196,79.1869,79.2115,2200.0
2005-02-23 13:30:00,96.89,96.94,96.86,96.86,3600.0,79.2115,79.2523,79.1869,79.1869,3600.0
2005-02-23 13:35:00,96.87,96.95,96.86,96.94,12800.0,79.1951,79.2605,79.1869,79.2523,12800.0
2005-02-23 13:40:00,96.94,96.95,96.88,96.9,8500.0,79.2523,79.2605,79.2033,79.2196,8500.0
2005-02-23 13:45:00,96.9,97.02,96.9,96.99,20100.0,79.2196,79.3177,79.2196,79.2932,20100.0
2005-02-23 13:50:00,96.99,97.04,96.98,96.99,13800.0,79.2932,79.3341,79.285,79.2932,13800.0
2005-02-23 13:55:00,96.99,97.04,96.95,97.01,6500.0,79.2932,79.3341,79.2605,79.3096,6500.0
2005-02-23 14:00:00,97.02,97.03,96.76,96.9,11600.0,79.3177,79.3259,79.1052,79.2196,11600.0
2005-02-23 14:05:00,96.88,97.0,96.87,96.92,7900.0,79.2033,79.3014,79.1951,79.236,7900.0
2005-02-23 14:10:00,96.98,96.99,96.87,96.91,12800.0,79.285,79.2932,79.1951,79.2278,12800.0
2005-02-23 14:15:00,96.91,96.95,96.86,96.95,5500.0,79.2278,79.2605,79.1869,79.2605,5500.0
2005-02-23 14:20:00,96.94,97.08,96.94,97.02,9700.0,79.2523,79.3668,79.2523,79.3177,9700.0
2005-02-23 14:25:00,97.02,97.03,96.94,96.96,23100.0,79.3177,79.3259,79.2523,79.2687,23100.0
2005-02-23 14:30:00,96.95,97.03,96.94,97.0,20400.0,79.2605,79.3259,79.2523,79.3014,20400.0
2005-02-23 14:35:00,97.0,97.0,96.9,96.93,7400.0,79.3014,79.3014,79.2196,79.2442,7400.0
2005-02-23 14:40:00,96.93,96.93,96.84,96.89,6300.0,79.2442,79.2442,79.1706,79.2115,6300.0
2005-02-23 14:45:00,96.91,97.0,96.91,97.0,9000.0,79.2278,79.3014,79.2278,79.3014,9000.0
2005-02-23 14:50:00,97.0,97.03,96.8,96.83,14200.0,79.3014,79.3259,79.1379,79.1624,14200.0
2005-02-23 14:55:00,96.83,96.9,96.79,96.87,12000.0,79.1624,79.2196,79.1297,79.1951,12000.0
2005-02-23 15:00:00,96.9,96.92,96.79,96.8,20800.0,79.2196,79.236,79.1297,79.1379,20800.0
2005-02-23 15:05:00,96.81,96.91,96.79,96.91,6400.0,79.1461,79.2278,79.1297,79.2278,6400.0
2005-02-23 15:10:00,96.92,96.93,96.89,96.92,6700.0,79.236,79.2442,79.2115,79.236,6700.0
2005-02-23 15:15:00,96.93,97.02,96.91,97.02,13300.0,79.2442,79.3177,79.2278,79.3177,13300.0
2005-02-23 15:20:00,97.03,97.03,96.89,96.92,15900.0,79.3259,79.3259,79.2115,79.236,15900.0
2005-02-23 15:25:00,96.9,96.98,96.87,96.96,6300.0,79.2196,79.285,79.1951,79.2687,6300.0
2005-02-23 15:30:00,96.99,97.0,96.92,96.94,5900.0,79.2932,79.3014,79.236,79.2523,5900.0
2005-02-23 15:35:00,96.96,96.98,96.92,96.93,11500.0,79.2687,79.285,79.236,79.2442,11500.0
2005-02-23 15:40:00,96.9,96.9,96.81,96.84,8700.0,79.2196,79.2196,79.1461,79.1706,8700.0
2005-02-23 15:45:00,96.84,96.89,96.75,96.75,15800.0,79.1706,79.2115,79.097,79.097,15800.0
2005-02-23 15:50:00,96.74,96.77,96.71,96.75,53200.0,79.0888,79.1134,79.0643,79.097,53200.0
2005-02-23 15:55:00,96.75,96.78,96.65,96.75,31100.0,79.097,79.1215,79.0153,79.097,31100.0
2005-02-24 09:30:00,96.61,96.61,96.25,96.25,16900.0,78.9826,78.9826,78.6882,78.6882,16900.0
2005-02-24 09:35:00,96.25,96.52,96.25,96.45,8000.0,78.6882,78.909,78.6882,78.8517,8000.0
2005-02-24 09:40:00,96.45,96.53,96.2,96.28,22200.0,78.8517,78.9172,78.6474,78.7128,22200.0
2005-02-24 09:45:00,96.28,96.31,96.05,96.06,19400.0,78.7128,78.7373,78.5247,78.5329,19400.0
2005-02-24 09:50:00,96.09,96.2,96.0,96.05,20800.0,78.5574,78.6474,78.4839,78.5247,20800.0
2005-02-24 09:55:00,96.0,96.15,95.9,96.03,24400.0,78.4839,78.6065,78.4021,78.5084,24400.0
2005-02-24 10:00:00,96.04,96.26,96.04,96.23,22400.0,78.5166,78.6964,78.5166,78.6719,22400.0
2005-02-24 10:05:00,96.26,96.37,96.19,96.3,15400.0,78.6964,78.7863,78.6392,78.7291,15400.0
2005-02-24 10:10:00,96.34,96.51,96.29,96.43,18200.0,78.7618,78.9008,78.7209,78.8354,18200.0
2005-02-24 10:15:00,96.43,96.44,96.41,96.43,12100.0,78.8354,78.8436,78.819,78.8354,12100.0
2005-02-24 10:20:00,96.43,96.51,96.42,96.43,16600.0,78.8354,78.9008,78.8272,78.8354,16600.0
2005-02-24 10:25:00,96.43,96.44,96.38,96.38,8200.0,78.8354,78.8436,78.7945,78.7945,8200.0
2005-02-24 10:30:00,96.39,96.79,96.33,96.79,18300.0,78.8027,79.1297,78.7536,79.1297,18300.0
2005-02-24 10:35:00,96.8,96.95,96.74,96.78,37000.0,79.1379,79.2605,79.0888,79.1215,37000.0
2005-02-24 10:40:00,96.74,96.78,96.62,96.62,9300.0,79.0888,79.1215,78.9907,78.9907,9300.0
2005-02-24 10:45:00,96.61,96.64,96.47,96.47,10600.0,78.9826,79.0071,78.8681,78.8681,10600.0
2005-02-24 10:50:00,96.49,96.49,96.42,96.43,13100.0,78.8844,78.8844,78.8272,78.8354,13100.0
2005-02-24 10:55:00,96.43,96.49,96.2,96.22,14000.0,78.8354,78.8844,78.6474,78.6637,14000.0
2005-02-24 11:00:00,96.24,96.24,96.05,96.19,12500.0,78.6801,78.6801,78.5247,78.6392,12500.0
2005-02-24 11:05:00,96.22,96.36,96.22,96.36,12700.0,78.6637,78.7782,78.6637,78.7782,12700.0
2005-02-24 11:10:00,96.36,96.46,96.36,96.44,10400.0,78.7782,78.8599,78.7782,78.8436,10400.0
2005-02-24 11:15:00,96.46,96.74,96.46,96.73,17200.0,78.8599,79.0888,78.8599,79.0807,17200.0
2005-02-24 11:20:00,96.72,96.81,96.71,96.81,11500.0,79.0725,79.1461,79.0643,79.1461,11500.0
2005-02-24 11:25:00,96.79,96.93,96.77,96.8,6700.0,79.1297,79.2442,79.1134,79.1379,6700.0
2005-02-24 11:30:00,96.82,96.82,96.72,96.74,3900.0,79.1542,79.1542,79.0725,79.0888,3900.0
2005-02-24 11:35:00,96.74,96.74,96.69,96.7,3700.0,79.0888,79.0888,79.048,79.0561,3700.0
2005-02-24 11:40:00,96.71,96.71,96.65,96.7,2400.0,79.0643,79.0643,79.0153,79.0561,2400.0
2005-02-24 11:45:00,96.71,96.77,96.71,96.73,5700.0,79.0643,79.1134,79.0643,79.0807,5700.0
2005-02-24 11:50:00,96.69,96.7,96.65,96.67,4100.0,79.048,79.0561,79.0153,79.0316,4100.0
2005-02-24 11:55:00,96.67,96.7,96.64,96.64,6200.0,79.0316,79.0561,79.0071,79.0071,6200.0
2005-02-24 12:00:00,96.64,96.65,96.49,96.49,8900.0,79.0071,79.0153,78.8844,78.8844,8900.0
2005-02-24 12:05:00,96.5,96.64,96.5,96.64,5200.0,78.8926,79.0071,78.8926,79.0071,5200.0
2005-02-24 12:10:00,96.65,96.65,96.5,96.5,4000.0,79.0153,79.0153,78.8926,78.8926,4000.0
2005-02-24 12:15:00,96.49,96.6,96.49,96.5,10800.0,78.8844,78.9744,78.8844,78.8926,10800.0
2005-02-24 12:20:00,96.46,96.53,96.43,96.46,5100.0,78.8599,78.9172,78.8354,78.8599,5100.0
2005-02-24 12:25:00,96.46,96.51,96.45,96.51,5900.0,78.8599,78.9008,78.8517,78.9008,5900.0
2005-02-24 12:30:00,96.54,96.54,96.49,96.51,4000.0,78.9253,78.9253,78.8844,78.9008,4000.0
2005-02-24 12:35:00,96.52,96.6,96.51,96.53,1800.0,78.909,78.9744,78.9008,78.9172,1800.0
2005-02-24 12:40:00,96.55,96.57,96.51,96.51,2000.0,78.9335,78.9499,78.9008,78.9008,2000.0
2005-02-24 12:45:00,96.54,96.58,96.54,96.56,3000.0,78.9253,78.958,78.9253,78.9417,3000.0
2005-02-24 12:50:00,96.56,96.68,96.56,96.67,5100.0,78.9417,79.0398,78.9417,79.0316,5100.0
2005-02-24 12:55:00,96.7,96.7,96.62,96.62,5300.0,79.0561,79.0561,78.9907,78.9907,5300.0
2005-02-24 13:00:00,96.63,96.67,96.61,96.66,5200.0,78.9989,79.0316,78.9826,79.0234,5200.0
2005-02-24 13:05:00,96.66,96.66,96.51,96.56,6300.0,79.0234,79.0234,78.9008,78.9417,6300.0
2005-02-24 13:10:00,96.56,96.6,96.56,96.56,2900.0,78.9417,78.9744,78.9417,78.9417,2900.0
2005-02-24 13:15:00,96.56,96.56,96.51,96.53,11300.0,78.9417,78.9417,78.9008,78.9172,11300.0
2005-02-24 13:20:00,96.57,96.65,96.54,96.61,10700.0,78.9499,79.0153,78.9253,78.9826,10700.0
2005-02-24 13:25:00,96.61,96.63,96.58,96.58,6100.0,78.9826,78.9989,78.958,78.958,6100.0
2005-02-24 13:30:00,96.58,96.59,96.46,96.46,8800.0,78.958,78.9662,78.8599,78.8599,8800.0
2005-02-24 13:35:00,96.45,96.59,96.39,96.51,24000.0,78.8517,78.9662,78.8027,78.9008,24000.0
2005-02-24 13:40:00,96.51,96.58,96.5,96.58,3400.0,78.9008,78.958,78.8926,78.958,3400.0
2005-02-24 13:45:00,96.6,96.66,96.58,96.64,3300.0,78.9744,79.0234,78.958,79.0071,3300.0
2005-02-24 13:50:00,96.66,96.79,96.65,96.75,4100.0,79.0234,79.1297,79.0153,79.097,4100.0
2005-02-24 13:55:00,96.75,96.75,96.65,96.66,4300.0,79.097,79.097,79.0153,79.0234,4300.0
2005-02-24 14:00:00,96.64,96.79,96.64,96.79,5000.0,79.0071,79.1297,79.0071,79.1297,5000.0
2005-02-24 14:05:00,96.78,96.83,96.75,96.83,1800.0,79.1215,79.1624,79.097,79.1624,1800.0
2005-02-24 14:10:00,96.84,97.2,96.84,97.16,10700.0,79.1706,79.4649,79.1706,79.4322,10700.0
2005-02-24 14:15:00,97.16,97.2,97.14,97.16,3600.0,79.4322,79.4649,79.4158,79.4322,3600.0
2005-02-24 14:20:00,97.21,97.28,97.21,97.24,5400.0,79.4731,79.5303,79.4731,79.4976,5400.0
2005-02-24 14:25:00,97.24,97.24,97.14,97.14,8200.0,79.4976,79.4976,79.4158,79.4158,8200.0
2005-02-24 14:30:00,97.12,97.18,97.12,97.16,7200.0,79.3995,79.4486,79.3995,79.4322,7200.0
2005-02-24 14:35:00,97.18,97.18,97.03,97.04,10500.0,79.4486,79.4486,79.3259,79.3341,10500.0
2005-02-24 14:40:00,97.04,97.17,97.04,97.17,15000.0,79.3341,79.4404,79.3341,79.4404,15000.0
2005-02-24 14:45:00,97.17,97.19,97.15,97.16,7700.0,79.4404,79.4567,79.424,79.4322,7700.0
2005-02-24 14:50:00,97.16,97.19,97.16,97.18,12400.0,79.4322,79.4567,79.4322,79.4486,12400.0
2005-02-24 14:55:00,97.18,97.2,97.15,97.2,16200.0,79.4486,79.4649,79.424,79.4649,16200.0
2005-02-24 15:00:00,97.2,97.3,97.2,97.28,23600.0,79.4649,79.5467,79.4649,79.5303,23600.0
2005-02-24 15:05:00,97.29,97.49,97.29,97.47,27800.0,79.5385,79.702,79.5385,79.6856,27800.0
2005-02-24 15:10:00,97.48,97.56,97.42,97.55,9900.0,79.6938,79.7592,79.6448,79.751,9900.0
2005-02-24 15:15:00,97.55,97.61,97.55,97.57,9800.0,79.751,79.8001,79.751,79.7674,9800.0
2005-02-24 15:20:00,97.57,97.6,97.42,97.42,7700.0,79.7674,79.7919,79.6448,79.6448,7700.0
2005-02-24 15:25:00,97.42,97.47,97.41,97.47,6800.0,79.6448,79.6856,79.6366,79.6856,6800.0
2005-02-24 15:30:00,97.46,97.61,97.46,97.61,11500.0,79.6775,79.8001,79.6775,79.8001,11500.0
2005-02-24 15:35:00,97.61,97.79,97.61,97.79,11000.0,79.8001,79.9473,79.8001,79.9473,11000.0
2005-02-24 15:40:00,97.8,97.83,97.73,97.79,20300.0,79.9554,79.98,79.8982,79.9473,20300.0
2005-02-24 15:45:00,97.79,97.82,97.75,97.78,16600.0,79.9473,79.9718,79.9145,79.9391,16600.0
2005-02-24 15:50:00,97.77,97.84,97.77,97.8,17400.0,79.9309,79.9881,79.9309,79.9554,17400.0
2005-02-24 15:55:00,97.79,97.8,97.72,97.73,28700.0,79.9473,79.9554,79.89,79.8982,28700.0
2005-02-25 09:30:00,97.69,97.86,97.69,97.86,18700.0,79.8655,80.0045,79.8655,80.0045,18700.0
2005-02-25 09:35:00,97.8,97.8,97.7,97.71,9400.0,79.9554,79.9554,79.8737,79.8818,9400.0
2005-02-25 09:40:00,97.73,97.82,97.61,97.7,19000.0,79.8982,79.9718,79.8001,79.8737,19000.0
2005-02-25 09:45:00,97.7,97.85,97.69,97.81,17500.0,79.8737,79.9963,79.8655,79.9636,17500.0
2005-02-25 09:50:00,97.85,97.86,97.6,97.62,15000.0,79.9963,80.0045,79.7919,79.8083,15000.0
2005-02-25 09:55:00,97.54,97.58,97.51,97.56,5900.0,79.7429,79.7756,79.7183,79.7592,5900.0
2005-02-25 10:00:00,97.54,97.62,97.51,97.62,11800.0,79.7429,79.8083,79.7183,79.8083,11800.0
2005-02-25 10:05:00,97.62,97.62,97.52,97.54,11700.0,79.8083,79.8083,79.7265,79.7429,11700.0
2005-02-25 10:10:00,97.55,97.66,97.54,97.62,14400.0,79.751,79.841,79.7429,79.8083,14400.0
2005-02-25 10:15:00,97.52,97.53,97.44,97.44,4200.0,79.7265,79.7347,79.6611,79.6611,4200.0
2005-02-25 10:20:00,97.45,97.52,97.45,97.52,5300.0,79.6693,79.7265,79.6693,79.7265,5300.0
2005-02-25 10:25:00,97.48,97.63,97.44,97.6,25700.0,79.6938,79.8164,79.6611,79.7919,25700.0
2005-02-25 10:30:00,97.61,97.64,97.54,97.64,16600.0,79.8001,79.8246,79.7429,79.8246,16600.0
2005-02-25 10:35:00,97.66,97.67,97.6,97.65,4600.0,79.841,79.8491,79.7919,79.8328,4600.0
2005-02-25 10:40:00,97.65,97.7,97.64,97.68,9400.0,79.8328,79.8737,79.8246,79.8573,9400.0
2005-02-25 10:45:00,97.69,97.69,97.64,97.67,25400.0,79.8655,79.8655,79.8246,79.8491,25400.0
2005-02-25 10:50:00,97.67,97.67,97.61,97.62,3800.0,79.8491,79.8491,79.8001,79.8083,3800.0
2005-02-25 10:55:00,97.63,97.75,97.63,97.75,15000.0,79.8164,79.9145,79.8164,79.9145,15000.0
2005-02-25 11:00:00,97.76,97.91,97.76,97.8,17000.0,79.9227,80.0454,79.9227,79.9554,17000.0
2005-02-25 11:05:00,97.76,98.11,97.75,98.08,29000.0,79.9227,80.2089,79.9145,80.1843,29000.0
2005-02-25 11:10:00,98.09,98.18,97.98,98.06,12100.0,80.1925,80.2661,80.1026,80.168,12100.0
2005-02-25 11:15:00,98.05,98.2,98.05,98.07,10700.0,80.1598,80.2824,80.1598,80.1762,10700.0
2005-02-25 11:20:00,98.07,98.07,97.99,97.99,8600.0,80.1762,80.1762,80.1108,80.1108,8600.0
2005-02-25 11:25:00,98.0,98.0,97.98,97.99,3300.0,80.1189,80.1189,80.1026,80.1108,3300.0
2005-02-25 11:30:00,97.99,98.02,97.98,97.99,9600.0,80.1108,80.1353,80.1026,80.1108,9600.0
2005-02-25 11:35:00,97.99,98.0,97.97,97.97,12300.0,80.1108,80.1189,80.0944,80.0944,12300.0
2005-02-25 11:40:00,97.97,97.98,97.94,97.97,4300.0,80.0944,80.1026,80.0699,80.0944,4300.0
2005-02-25 11:45:00,97.98,98.01,97.98,97.99,3400.0,80.1026,80.1271,80.1026,80.1108,3400.0
2005-02-25 11:50:00,98.0,98.28,98.0,98.27,16900.0,80.1189,80.3478,80.1189,80.3397,16900.0
2005-02-25 11:55:00,98.27,98.34,98.08,98.14,15200.0,80.3397,80.3969,80.1843,80.2334,15200.0
2005-02-25 12:00:00,98.14,98.18,98.12,98.14,14600.0,80.2334,80.2661,80.217,80.2334,14600.0
2005-02-25 12:05:00,98.16,98.19,98.1,98.11,12600.0,80.2497,80.2743,80.2007,80.2089,12600.0
2005-02-25 12:10:00,98.07,98.12,98.0,98.09,33900.0,80.1762,80.217,80.1189,80.1925,33900.0
2005-02-25 12:15:00,98.09,98.15,98.09,98.11,3800.0,80.1925,80.2416,80.1925,80.2089,3800.0
2005-02-25 12:20:00,98.09,98.1,98.06,98.1,2300.0,80.1925,80.2007,80.168,80.2007,2300.0
2005-02-25 12:25:00,98.08,98.08,97.99,98.01,15700.0,80.1843,80.1843,80.1108,80.1271,15700.0
2005-02-25 12:30:00,98.02,98.03,97.97,97.98,11800.0,80.1353,80.1435,80.0944,80.1026,11800.0
2005-02-25 12:35:00,97.98,98.0,97.96,97.99,84800.0,80.1026,80.1189,80.0862,80.1108,84800.0
2005-02-25 12:40:00,98.02,98.12,97.98,97.98,43500.0,80.1353,80.217,80.1026,80.1026,43500.0
2005-02-25 12:45:00,98.0,98.0,97.94,97.94,2100.0,80.1189,80.1189,80.0699,80.0699,2100.0
2005-02-25 12:50:00,97.98,97.98,97.94,97.98,3400.0,80.1026,80.1026,80.0699,80.1026,3400.0
2005-02-25 12:55:00,97.98,98.0,97.92,97.92,7000.0,80.1026,80.1189,80.0535,80.0535,7000.0
2005-02-25 13:00:00,97.93,97.93,97.91,97.93,1600.0,80.0617,80.0617,80.0454,80.0617,1600.0
2005-02-25 13:05:00,97.93,97.99,97.92,97.99,8000.0,80.0617,80.1108,80.0535,80.1108,8000.0
2005-02-25 13:10:00,98.0,98.01,97.94,97.98,4400.0,80.1189,80.1271,80.0699,80.1026,4400.0
2005-02-25 13:15:00,97.98,98.0,97.95,98.0,3800.0,80.1026,80.1189,80.0781,80.1189,3800.0
2005-02-25 13:20:00,98.01,98.05,98.01,98.01,57700.0,80.1271,80.1598,80.1271,80.1271,57700.0
2005-02-25 13:25:00,97.98,98.0,97.94,97.96,29300.0,80.1026,80.1189,80.0699,80.0862,29300.0
2005-02-25 13:30:00,97.97,98.0,97.97,97.98,5000.0,80.0944,80.1189,80.0944,80.1026,5000.0
2005-02-25 13:35:00,98.0,98.0,97.98,97.99,9300.0,80.1189,80.1189,80.1026,80.1108,9300.0
2005-02-25 13:40:00,97.99,98.02,97.99,98.01,12100.0,80.1108,80.1353,80.1108,80.1271,12100.0
2005-02-25 13:45:00,98.02,98.09,98.02,98.09,4400.0,80.1353,80.1925,80.1353,80.1925,4400.0
2005-02-25 13:50:00,98.09,98.15,98.08,98.13,4200.0,80.1925,80.2416,80.1843,80.2252,4200.0
2005-02-25 13:55:00,98.13,98.15,98.08,98.08,5800.0,80.2252,80.2416,80.1843,80.1843,5800.0
2005-02-25 14:00:00,98.09,98.12,98.09,98.12,5500.0,80.1925,80.217,80.1925,80.217,5500.0
2005-02-25 14:05:00,98.12,98.12,98.1,98.1,7500.0,80.217,80.217,80.2007,80.2007,7500.0
2005-02-25 14:10:00,98.1,98.24,98.1,98.24,11100.0,80.2007,80.3151,80.2007,80.3151,11100.0
2005-02-25 14:15:00,98.25,98.31,98.23,98.29,8600.0,80.3233,80.3724,80.307,80.356,8600.0
2005-02-25 14:20:00,98.29,98.4,98.28,98.28,12100.0,80.356,80.446,80.3478,80.3478,12100.0
2005-02-25 14:25:00,98.28,98.29,98.2,98.27,10300.0,80.3478,80.356,80.2824,80.3397,10300.0
2005-02-25 14:30:00,98.26,98.4,98.26,98.3,11500.0,80.3315,80.446,80.3315,80.3642,11500.0
2005-02-25 14:35:00,98.31,98.4,98.31,98.34,7900.0,80.3724,80.446,80.3724,80.3969,7900.0
2005-02-25 14:40:00,98.35,98.35,98.3,98.32,10700.0,80.4051,80.4051,80.3642,80.3805,10700.0
2005-02-25 14:45:00,98.34,98.4,98.3,98.4,8500.0,80.3969,80.446,80.3642,80.446,8500.0
2005-02-25 14:50:00,98.4,98.51,98.4,98.5,11700.0,80.446,80.5359,80.446,80.5277,11700.0
2005-02-25 14:55:00,98.51,98.55,98.5,98.52,5700.0,80.5359,80.5686,80.5277,80.5441,5700.0
2005-02-25 15:00:00,98.52,98.54,98.46,98.47,31400.0,80.5441,80.5604,80.495,80.5032,31400.0
2005-02-25 15:05:00,98.47,98.51,98.45,98.46,25400.0,80.5032,80.5359,80.4868,80.495,25400.0
2005-02-25 15:10:00,98.46,98.54,98.44,98.54,18400.0,80.495,80.5604,80.4787,80.5604,18400.0
2005-02-25 15:15:00,98.55,98.57,98.49,98.49,39800.0,80.5686,80.5849,80.5195,80.5195,39800.0
2005-02-25 15:20:00,98.54,98.55,98.47,98.55,9100.0,80.5604,80.5686,80.5032,80.5686,9100.0
2005-02-25 15:25:00,98.58,98.63,98.5,98.5,11900.0,80.5931,80.634,80.5277,80.5277,11900.0
2005-02-25 15:30:00,98.5,98.64,98.49,98.6,37400.0,80.5277,80.6422,80.5195,80.6095,37400.0
2005-02-25 15:35:00,98.6,98.6,98.49,98.5,18300.0,80.6095,80.6095,80.5195,80.5277,18300.0
2005-02-25 15:40:00,98.5,98.56,98.5,98.52,12200.0,80.5277,80.5768,80.5277,80.5441,12200.0
2005-02-25 15:45:00,98.52,98.55,98.49,98.5,53700.0,80.5441,80.5686,80.5195,80.5277,53700.0
2005-02-25 15:50:00,98.5,98.62,98.47,98.5,37900.0,80.5277,80.6258,80.5032,80.5277,37900.0
2005-02-25 15:55:00,98.51,98.51,98.45,98.49,37000.0,80.5359,80.5359,80.4868,80.5195,37000.0
2005-02-28 09:30:00,98.26,98.29,97.99,98.05,28900.0,80.3315,80.356,80.1108,80.1598,28900.0
2005-02-28 09:35:00,98.04,98.21,98.04,98.15,10900.0,80.1516,80.2906,80.1516,80.2416,10900.0
2005-02-28 09:40:00,98.15,98.28,98.07,98.28,13000.0,80.2416,80.3478,80.1762,80.3478,13000.0
2005-02-28 09:45:00,98.29,98.39,98.28,98.38,119000.0,80.356,80.4378,80.3478,80.4296,119000.0
2005-02-28 09:50:00,98.36,98.37,98.01,98.12,28200.0,80.4132,80.4214,80.1271,80.217,28200.0
2005-02-28 09:55:00,98.11,98.32,98.05,98.31,22300.0,80.2089,80.3805,80.1598,80.3724,22300.0
2005-02-28 10:00:00,98.31,98.5,98.31,98.4,17300.0,80.3724,80.5277,80.3724,80.446,17300.0
2005-02-28 10:05:00,98.39,98.54,98.39,98.54,17600.0,80.4378,80.5604,80.4378,80.5604,17600.0
2005-02-28 10:10:00,98.54,98.6,98.48,98.53,6700.0,80.5604,80.6095,80.5114,80.5522,6700.0
2005-02-28 10:15:00,98.54,98.71,98.54,98.67,12300.0,80.5604,80.6994,80.5604,80.6667,12300.0
2005-02-28 10:20:00,98.67,98.87,98.66,98.87,17100.0,80.6667,80.8302,80.6585,80.8302,17100.0
2005-02-28 10:25:00,98.87,98.91,98.83,98.83,10100.0,80.8302,80.8629,80.7975,80.7975,10100.0
2005-02-28 10:30:00,98.82,98.83,98.78,98.82,13900.0,80.7893,80.7975,80.7566,80.7893,13900.0
2005-02-28 10:35:00,98.83,98.85,98.77,98.83,15500.0,80.7975,80.8138,80.7484,80.7975,15500.0
2005-02-28 10:40:00,98.8,98.82,98.75,98.75,11900.0,80.773,80.7893,80.7321,80.7321,11900.0
2005-02-28 10:45:00,98.74,98.79,98.72,98.72,15100.0,80.7239,80.7648,80.7076,80.7076,15100.0
2005-02-28 10:50:00,98.71,98.72,98.61,98.64,7900.0,80.6994,80.7076,80.6176,80.6422,7900.0
2005-02-28 10:55:00,98.65,98.65,98.49,98.49,16900.0,80.6503,80.6503,80.5195,80.5195,16900.0
2005-02-28 11:00:00,98.49,98.5,98.44,98.49,9900.0,80.5195,80.5277,80.4787,80.5195,9900.0
2005-02-28 11:05:00,98.48,98.51,98.44,98.49,57400.0,80.5114,80.5359,80.4787,80.5195,57400.0
2005-02-28 11:10:00,98.46,98.48,98.4,98.4,8300.0,80.495,80.5114,80.446,80.446,8300.0
2005-02-28 11:15:00,98.42,98.43,98.41,98.43,2700.0,80.4623,80.4705,80.4541,80.4705,2700.0
2005-02-28 11:20:00,98.42,98.49,98.37,98.49,10000.0,80.4623,80.5195,80.4214,80.5195,10000.0
2005-02-28 11:25:00,98.49,98.53,98.49,98.52,8400.0,80.5195,80.5522,80.5195,80.5441,8400.0
2005-02-28 11:30:00,98.51,98.55,98.48,98.48,10600.0,80.5359,80.5686,80.5114,80.5114,10600.0
2005-02-28 11:35:00,98.5,98.53,98.48,98.52,7700.0,80.5277,80.5522,80.5114,80.5441,7700.0
2005-02-28 11:40:00,98.5,98.51,98.49,98.49,2700.0,80.5277,80.5359,80.5195,80.5195,2700.0
2005-02-28 11:45:00,98.49,98.5,98.4,98.4,15000.0,80.5195,80.5277,80.446,80.446,15000.0
2005-02-28 11:50:00,98.41,98.41,98.3,98.34,6700.0,80.4541,80.4541,80.3642,80.3969,6700.0
2005-02-28 11:55:00,98.33,98.39,98.29,98.35,8100.0,80.3887,80.4378,80.356,80.4051,8100.0
2005-02-28 12:00:00,98.35,98.35,98.12,98.13,11600.0,80.4051,80.4051,80.217,80.2252,11600.0
2005-02-28 12:05:00,98.13,98.15,97.98,98.03,18700.0,80.2252,80.2416,80.1026,80.1435,18700.0
2005-02-28 12:10:00,98.02,98.12,97.9,97.93,11800.0,80.1353,80.217,80.0372,80.0617,11800.0
2005-02-28 12:15:00,97.91,97.91,97.8,97.91,15700.0,80.0454,80.0454,79.9554,80.0454,15700.0
2005-02-28 12:20:00,97.93,98.15,97.93,98.1,27300.0,80.0617,80.2416,80.0617,80.2007,27300.0
2005-02-28 12:25:00,98.1,98.22,98.1,98.1,25200.0,80.2007,80.2988,80.2007,80.2007,25200.0
2005-02-28 12:30:00,98.07,98.07,98.03,98.04,24300.0,80.1762,80.1762,80.1435,80.1516,24300.0
2005-02-28 12:35:00,98.05,98.05,97.99,97.99,9900.0,80.1598,80.1598,80.1108,80.1108,9900.0
2005-02-28 12:40:00,97.98,97.99,97.93,97.95,16600.0,80.1026,80.1108,80.0617,80.0781,16600.0
2005-02-28 12:45:00,97.95,97.97,97.91,97.92,27500.0,80.0781,80.0944,80.0454,80.0535,27500.0
2005-02-28 12:50:00,97.93,97.93,97.9,97.91,7400.0,80.0617,80.0617,80.0372,80.0454,7400.0
2005-02-28 12:55:00,97.9,97.92,97.9,97.92,6500.0,80.0372,80.0535,80.0372,80.0535,6500.0
2005-02-28 13:00:00,97.92,97.95,97.92,97.95,4900.0,80.0535,80.0781,80.0535,80.0781,4900.0
2005-02-28 13:05:00,97.95,97.96,97.78,97.81,14300.0,80.0781,80.0862,79.9391,79.9636,14300.0
2005-02-28 13:10:00,97.8,97.82,97.79,97.82,12300.0,79.9554,79.9718,79.9473,79.9718,12300.0
2005-02-28 13:15:00,97.83,97.85,97.78,97.85,13200.0,79.98,79.9963,79.9391,79.9963,13200.0
2005-02-28 13:20:00,97.83,97.85,97.79,97.84,10000.0,79.98,79.9963,79.9473,79.9881,10000.0
2005-02-28 13:25:00,97.84,97.92,97.84,97.92,5500.0,79.9881,80.0535,79.9881,80.0535,5500.0
2005-02-28 13:30:00,97.92,97.98,97.92,97.96,5700.0,80.0535,80.1026,80.0535,80.0862,5700.0
2005-02-28 13:35:00,97.96,97.96,97.8,97.81,9600.0,80.0862,80.0862,79.9554,79.9636,9600.0
2005-02-28 13:40:00,97.79,97.79,97.68,97.7,9300.0,79.9473,79.9473,79.8573,79.8737,9300.0
2005-02-28 13:45:00,97.7,97.7,97.55,97.7,14200.0,79.8737,79.8737,79.751,79.8737,14200.0
2005-02-28 13:50:00,97.68,97.79,97.68,97.71,5200.0,79.8573,79.9473,79.8573,79.8818,5200.0
2005-02-28 13:55:00,97.7,97.72,97.66,97.66,6200.0,79.8737,79.89,79.841,79.841,6200.0
2005-02-28 14:00:00,97.67,97.68,97.45,97.48,14100.0,79.8491,79.8573,79.6693,79.6938,14100.0
2005-02-28 14:05:00,97.5,97.56,97.45,97.54,14000.0,79.7102,79.7592,79.6693,79.7429,14000.0
2005-02-28 14:10:00,97.54,97.57,97.5,97.5,11000.0,79.7429,79.7674,79.7102,79.7102,11000.0
2005-02-28 14:15:00,97.51,97.54,97.46,97.5,12500.0,79.7183,79.7429,79.6775,79.7102,12500.0
2005-02-28 14:20:00,97.53,97.58,97.39,97.4,24400.0,79.7347,79.7756,79.6202,79.6284,24400.0
2005-02-28 14:25:00,97.4,97.41,97.24,97.24,41500.0,79.6284,79.6366,79.4976,79.4976,41500.0
2005-02-28 14:30:00,97.23,97.31,97.22,97.31,37900.0,79.4894,79.5548,79.4813,79.5548,37900.0
2005-02-28 14:35:00,97.31,97.31,97.28,97.31,12100.0,79.5548,79.5548,79.5303,79.5548,12100.0
2005-02-28 14:40:00,97.31,97.32,97.22,97.24,30900.0,79.5548,79.563,79.4813,79.4976,30900.0
2005-02-28 14:45:00,97.25,97.27,97.22,97.25,43700.0,79.5058,79.5221,79.4813,79.5058,43700.0
2005-02-28 14:50:00,97.24,97.25,97.23,97.23,14800.0,79.4976,79.5058,79.4894,79.4894,14800.0
2005-02-28 14:55:00,97.23,97.26,97.22,97.25,58500.0,79.4894,79.514,79.4813,79.5058,58500.0
2005-02-28 15:00:00,97.25,97.4,97.22,97.4,13800.0,79.5058,79.6284,79.4813,79.6284,13800.0
2005-02-28 15:05:00,97.4,97.61,97.4,97.6,20300.0,79.6284,79.8001,79.6284,79.7919,20300.0
2005-02-28 15:10:00,97.6,97.71,97.59,97.68,21300.0,79.7919,79.8818,79.7837,79.8573,21300.0
2005-02-28 15:15:00,97.69,97.89,97.69,97.89,22300.0,79.8655,80.029,79.8655,80.029,22300.0
2005-02-28 15:20:00,97.89,97.9,97.79,97.81,27000.0,80.029,80.0372,79.9473,79.9636,27000.0
2005-02-28 15:25:00,97.8,97.81,97.73,97.74,5700.0,79.9554,79.9636,79.8982,79.9064,5700.0
2005-02-28 15:30:00,97.76,97.97,97.74,97.91,22400.0,79.9227,80.0944,79.9064,80.0454,22400.0
2005-02-28 15:35:00,97.94,97.96,97.91,97.95,11600.0,80.0699,80.0862,80.0454,80.0781,11600.0
2005-02-28 15:40:00,97.94,98.02,97.9,97.96,20100.0,80.0699,80.1353,80.0372,80.0862,20100.0
2005-02-28 15:45:00,97.96,97.96,97.75,97.76,22100.0,80.0862,80.0862,79.9145,79.9227,22100.0
2005-02-28 15:50:00,97.77,97.81,97.76,97.81,8500.0,79.9309,79.9636,79.9227,79.9636,8500.0
2005-02-28 15:55:00,97.82,97.82,97.51,97.51,28200.0,79.9718,79.9718,79.7183,79.7183,28200.0
2005-03-01 09:30:00,97.84,98.0,97.84,98.0,19200.0,79.9881,80.1189,79.9881,80.1189,19200.0
2005-03-01 09:35:00,97.97,98.0,97.9,97.9,23900.0,80.0944,80.1189,80.0372,80.0372,23900.0
2005-03-01 09:40:00,97.87,97.91,97.65,97.78,34100.0,80.0127,80.0454,79.8328,79.9391,34100.0
2005-03-01 09:45:00,97.78,98.0,97.76,98.0,19000.0,79.9391,80.1189,79.9227,80.1189,19000.0
2005-03-01 09:50:00,97.99,97.99,97.64,97.77,24000.0,80.1108,80.1108,79.8246,79.9309,24000.0
2005-03-01 09:55:00,97.8,97.83,97.75,97.81,20400.0,79.9554,79.98,79.9145,79.9636,20400.0
2005-03-01 10:00:00,97.81,97.81,97.63,97.77,37700.0,79.9636,79.9636,79.8164,79.9309,37700.0
2005-03-01 10:05:00,97.79,98.08,97.79,98.08,89200.0,79.9473,80.1843,79.9473,80.1843,89200.0
2005-03-01 10:10:00,98.09,98.12,97.84,97.9,22800.0,80.1925,80.217,79.9881,80.0372,22800.0
2005-03-01 10:15:00,97.9,97.92,97.66,97.75,11800.0,80.0372,80.0535,79.841,79.9145,11800.0
2005-03-01 10:20:00,97.75,97.83,97.75,97.8,10300.0,79.9145,79.98,79.9145,79.9554,10300.0
2005-03-01 10:25:00,97.8,97.8,97.7,97.7,15200.0,79.9554,79.9554,79.8737,79.8737,15200.0
2005-03-01 10:30:00,97.7,97.72,97.63,97.69,12500.0,79.8737,79.89,79.8164,79.8655,12500.0
2005-03-01 10:35:00,97.69,97.72,97.64,97.67,7900.0,79.8655,79.89,79.8246,79.8491,7900.0
2005-03-01 10:40:00,97.68,97.83,97.67,97.79,8100.0,79.8573,79.98,79.8491,79.9473,8100.0
2005-03-01 10:45:00,97.82,97.9,97.76,97.85,11200.0,79.9718,80.0372,79.9227,79.9963,11200.0
2005-03-01 10:50:00,97.87,97.88,97.84,97.86,12600.0,80.0127,80.0208,79.9881,80.0045,12600.0
2005-03-01 10:55:00,97.86,97.91,97.83,97.91,8100.0,80.0045,80.0454,79.98,80.0454,8100.0
2005-03-01 11:00:00,97.91,97.94,97.82,97.82,11100.0,80.0454,80.0699,79.9718,79.9718,11100.0
2005-03-01 11:05:00,97.8,97.95,97.8,97.92,10200.0,79.9554,80.0781,79.9554,80.0535,10200.0
2005-03-01 11:10:00,97.94,97.97,97.89,97.92,10500.0,80.0699,80.0944,80.029,80.0535,10500.0
2005-03-01 11:15:00,97.85,97.92,97.83,97.9,11900.0,79.9963,80.0535,79.98,80.0372,11900.0
2005-03-01 11:20:00,97.89,98.03,97.89,98.03,12400.0,80.029,80.1435,80.029,80.1435,12400.0
2005-03-01 11:25:00,98.03,98.03,97.8,97.93,29000.0,80.1435,80.1435,79.9554,80.0617,29000.0
2005-03-01 11:30:00,97.93,98.0,97.92,97.98,15500.0,80.0617,80.1189,80.0535,80.1026,15500.0
2005-03-01 11:35:00,97.98,98.0,97.96,97.98,18800.0,80.1026,80.1189,80.0862,80.1026,18800.0
2005-03-01 11:40:00,97.98,98.0,97.87,97.9,8200.0,80.1026,80.1189,80.0127,80.0372,8200.0
2005-03-01 11:45:00,97.9,98.13,97.88,98.13,15900.0,80.0372,80.2252,80.0208,80.2252,15900.0
2005-03-01 11:50:00,98.11,98.15,98.05,98.12,19000.0,80.2089,80.2416,80.1598,80.217,19000.0
2005-03-01 11:55:00,98.12,98.13,98.0,98.05,12200.0,80.217,80.2252,80.1189,80.1598,12200.0
2005-03-01 12:00:00,98.05,98.07,97.94,98.01,11100.0,80.1598,80.1762,80.0699,80.1271,11100.0
2005-03-01 12:05:00,98.03,98.07,97.91,97.96,7200.0,80.1435,80.1762,80.0454,80.0862,7200.0
2005-03-01 12:10:00,97.89,98.0,97.89,98.0,6000.0,80.029,80.1189,80.029,80.1189,6000.0
2005-03-01 12:15:00,98.0,98.03,97.97,97.97,10400.0,80.1189,80.1435,80.0944,80.0944,10400.0
2005-03-01 12:20:00,97.99,98.0,97.97,97.98,5300.0,80.1108,80.1189,80.0944,80.1026,5300.0
2005-03-01 12:25:00,98.0,98.05,97.99,98.03,13400.0,80.1189,80.1598,80.1108,80.1435,13400.0
2005-03-01 12:30:00,98.04,98.1,98.0,98.03,10700.0,80.1516,80.2007,80.1189,80.1435,10700.0
2005-03-01 12:35:00,98.05,98.08,97.86,97.9,20100.0,80.1598,80.1843,80.0045,80.0372,20100.0
2005-03-01 12:40:00,97.91,97.93,97.89,97.92,7600.0,80.0454,80.0617,80.029,80.0535,7600.0
2005-03-01 12:45:00,97.93,98.01,97.93,98.01,7300.0,80.0617,80.1271,80.0617,80.1271,7300.0
2005-03-01 12:50:00,98.02,98.06,97.97,98.03,5700.0,80.1353,80.168,80.0944,80.1435,5700.0
2005-03-01 12:55:00,98.03,98.05,98.02,98.04,11300.0,80.1435,80.1598,80.1353,80.1516,11300.0
2005-03-01 13:00:00,98.05,98.1,98.05,98.1,8700.0,80.1598,80.2007,80.1598,80.2007,8700.0
2005-03-01 13:05:00,98.1,98.12,98.08,98.11,5000.0,80.2007,80.217,80.1843,80.2089,5000.0
2005-03-01 13:10:00,98.12,98.12,98.05,98.06,2200.0,80.217,80.217,80.1598,80.168,2200.0
2005-03-01 13:15:00,98.06,98.1,97.96,97.96,5800.0,80.168,80.2007,80.0862,80.0862,5800.0
2005-03-01 13:20:00,97.96,97.99,97.88,97.94,9600.0,80.0862,80.1108,80.0208,80.0699,9600.0
2005-03-01 13:25:00,97.92,97.94,97.78,97.85,10300.0,80.0535,80.0699,79.9391,79.9963,10300.0
2005-03-01 13:30:00,97.85,97.87,97.82,97.87,12900.0,79.9963,80.0127,79.9718,80.0127,12900.0
2005-03-01 13:35:00,97.87,97.98,97.86,97.94,12900.0,80.0127,80.1026,80.0045,80.0699,12900.0
2005-03-01 13:40:00,97.97,97.97,97.93,97.94,4400.0,80.0944,80.0944,80.0617,80.0699,4400.0
2005-03-01 13:45:00,97.94,98.05,97.93,98.03,7500.0,80.0699,80.1598,80.0617,80.1435,7500.0
2005-03-01 13:50:00,98.03,98.06,97.96,98.06,7800.0,80.1435,80.168,80.0862,80.168,7800.0
2005-03-01 13:55:00,98.06,98.06,97.91,97.91,5600.0,80.168,80.168,80.0454,80.0454,5600.0
2005-03-01 14:00:00,97.93,98.08,97.93,98.08,16400.0,80.0617,80.1843,80.0617,80.1843,16400.0
2005-03-01 14:05:00,98.09,98.13,98.03,98.06,5800.0,80.1925,80.2252,80.1435,80.168,5800.0
2005-03-01 14:10:00,98.05,98.1,98.01,98.05,8600.0,80.1598,80.2007,80.1271,80.1598,8600.0
2005-03-01 14:15:00,98.01,98.08,98.0,98.07,7600.0,80.1271,80.1843,80.1189,80.1762,7600.0
2005-03-01 14:20:00,98.08,98.14,98.07,98.14,7800.0,80.1843,80.2334,80.1762,80.2334,7800.0
2005-03-01 14:25:00,98.13,98.15,98.02,98.05,12200.0,80.2252,80.2416,80.1353,80.1598,12200.0
2005-03-01 14:30:00,98.04,98.05,97.98,98.0,11200.0,80.1516,80.1598,80.1026,80.1189,11200.0
2005-03-01 14:35:00,98.0,98.02,97.97,97.98,8500.0,80.1189,80.1353,80.0944,80.1026,8500.0
2005-03-01 14:40:00,97.99,98.07,97.99,98.06,18600.0,80.1108,80.1762,80.1108,80.168,18600.0
2005-03-01 14:45:00,98.07,98.07,98.02,98.03,8000.0,80.1762,80.1762,80.1353,80.1435,8000.0
2005-03-01 14:50:00,98.03,98.03,97.97,97.97,6700.0,80.1435,80.1435,80.0944,80.0944,6700.0
2005-03-01 14:55:00,97.94,98.01,97.94,98.01,11600.0,80.0699,80.1271,80.0699,80.1271,11600.0
2005-03-01 15:00:00,98.02,98.15,98.02,98.14,23900.0,80.1353,80.2416,80.1353,80.2334,23900.0
2005-03-01 15:05:00,98.14,98.15,98.11,98.15,15000.0,80.2334,80.2416,80.2089,80.2416,15000.0
2005-03-01 15:10:00,98.15,98.28,98.14,98.28,24500.0,80.2416,80.3478,80.2334,80.3478,24500.0
2005-03-01 15:15:00,98.26,98.31,98.21,98.21,31800.0,80.3315,80.3724,80.2906,80.2906,31800.0
2005-03-01 15:20:00,98.22,98.23,98.18,98.23,9100.0,80.2988,80.307,80.2661,80.307,9100.0
2005-03-01 15:25:00,98.21,98.24,98.08,98.24,19500.0,80.2906,80.3151,80.1843,80.3151,19500.0
2005-03-01 15:30:00,98.24,98.28,98.14,98.16,8600.0,80.3151,80.3478,80.2334,80.2497,8600.0
2005-03-01 15:35:00,98.16,98.16,98.07,98.09,7800.0,80.2497,80.2497,80.1762,80.1925,7800.0
2005-03-01 15:40:00,98.09,98.1,98.03,98.09,15000.0,80.1925,80.2007,80.1435,80.1925,15000.0
2005-03-01 15:45:00,98.09,98.19,98.06,98.18,11100.0,80.1925,80.2743,80.168,80.2661,11100.0
2005-03-01 15:50:00,98.18,98.18,98.07,98.13,17700.0,80.2661,80.2661,80.1762,80.2252,17700.0
2005-03-01 15:55:00,98.13,98.16,98.1,98.11,18800.0,80.2252,80.2497,80.2007,80.2089,18800.0
2005-03-02 09:30:00,97.5,97.5,97.28,97.28,42500.0,79.7102,79.7102,79.5303,79.5303,42500.0
2005-03-02 09:35:00,97.36,97.45,97.08,97.38,24400.0,79.5957,79.6693,79.3668,79.6121,24400.0
2005-03-02 09:40:00,97.38,97.67,97.12,97.51,16800.0,79.6121,79.8491,79.3995,79.7183,16800.0
2005-03-02 09:45:00,97.54,97.54,97.4,97.47,9000.0,79.7429,79.7429,79.6284,79.6856,9000.0
2005-03-02 09:50:00,97.47,97.54,97.38,97.53,14000.0,79.6856,79.7429,79.6121,79.7347,14000.0
2005-03-02 09:55:00,97.53,97.56,97.39,97.49,19200.0,79.7347,79.7592,79.6202,79.702,19200.0
2005-03-02 10:00:00,97.49,97.5,97.4,97.46,10800.0,79.702,79.7102,79.6284,79.6775,10800.0
2005-03-02 10:05:00,97.48,97.5,97.38,97.5,7700.0,79.6938,79.7102,79.6121,79.7102,7700.0
2005-03-02 10:10:00,97.49,97.63,97.42,97.58,21500.0,79.702,79.8164,79.6448,79.7756,21500.0
2005-03-02 10:15:00,97.55,97.59,97.42,97.52,8100.0,79.751,79.7837,79.6448,79.7265,8100.0
2005-03-02 10:20:00,97.53,97.6,97.44,97.5,10500.0,79.7347,79.7919,79.6611,79.7102,10500.0
2005-03-02 10:25:00,97.46,97.5,97.42,97.48,7600.0,79.6775,79.7102,79.6448,79.6938,7600.0
2005-03-02 10:30:00,97.5,97.59,97.4,97.4,12800.0,79.7102,79.7837,79.6284,79.6284,12800.0
2005-03-02 10:35:00,97.41,97.41,97.24,97.33,19900.0,79.6366,79.6366,79.4976,79.5712,19900.0
2005-03-02 10:40:00,97.32,97.34,97.22,97.32,5500.0,79.563,79.5794,79.4813,79.563,5500.0
2005-03-02 10:45:00,97.31,97.31,97.27,97.3,12000.0,79.5548,79.5548,79.5221,79.5467,12000.0
2005-03-02 10:50:00,97.29,97.43,97.29,97.43,8900.0,79.5385,79.6529,79.5385,79.6529,8900.0
2005-03-02 10:55:00,97.4,97.6,97.4,97.51,12600.0,79.6284,79.7919,79.6284,79.7183,12600.0
2005-03-02 11:00:00,97.51,97.54,97.43,97.47,17500.0,79.7183,79.7429,79.6529,79.6856,17500.0
2005-03-02 11:05:00,97.48,97.52,97.47,97.5,12800.0,79.6938,79.7265,79.6856,79.7102,12800.0
2005-03-02 11:10:00,97.48,97.73,97.48,97.72,24200.0,79.6938,79.8982,79.6938,79.89,24200.0
2005-03-02 11:15:00,97.72,97.79,97.6,97.67,26000.0,79.89,79.9473,79.7919,79.8491,26000.0
2005-03-02 11:20:00,97.64,97.65,97.53,97.56,10500.0,79.8246,79.8328,79.7347,79.7592,10500.0
2005-03-02 11:25:00,97.53,97.62,97.5,97.62,20300.0,79.7347,79.8083,79.7102,79.8083,20300.0
2005-03-02 11:30:00,97.63,97.64,97.58,97.64,10100.0,79.8164,79.8246,79.7756,79.8246,10100.0
2005-03-02 11:35:00,97.63,97.71,97.63,97.71,6400.0,79.8164,79.8818,79.8164,79.8818,6400.0
2005-03-02 11:40:00,97.72,97.83,97.72,97.83,12800.0,79.89,79.98,79.89,79.98,12800.0
2005-03-02 11:45:00,97.81,97.85,97.8,97.82,13800.0,79.9636,79.9963,79.9554,79.9718,13800.0
2005-03-02 11:50:00,97.83,97.83,97.8,97.82,11400.0,79.98,79.98,79.9554,79.9718,11400.0
2005-03-02 11:55:00,97.81,97.82,97.76,97.76,8000.0,79.9636,79.9718,79.9227,79.9227,8000.0
2005-03-02 12:00:00,97.76,97.77,97.73,97.73,10300.0,79.9227,79.9309,79.8982,79.8982,10300.0
2005-03-02 12:05:00,97.74,97.74,97.66,97.66,12100.0,79.9064,79.9064,79.841,79.841,12100.0
2005-03-02 12:10:00,97.66,97.67,97.65,97.65,10400.0,79.841,79.8491,79.8328,79.8328,10400.0
2005-03-02 12:15:00,97.66,97.68,97.66,97.67,3200.0,79.841,79.8573,79.841,79.8491,3200.0
2005-03-02 12:20:00,97.67,97.7,97.54,97.56,16900.0,79.8491,79.8737,79.7429,79.7592,16900.0
2005-03-02 12:25:00,97.57,97.58,97.54,97.57,8900.0,79.7674,79.7756,79.7429,79.7674,8900.0
2005-03-02 12:30:00,97.59,97.59,97.52,97.55,8700.0,79.7837,79.7837,79.7265,79.751,8700.0
2005-03-02 12:35:00,97.56,97.66,97.45,97.48,16700.0,79.7592,79.841,79.6693,79.6938,16700.0
2005-03-02 12:40:00,97.49,97.49,97.42,97.44,5700.0,79.702,79.702,79.6448,79.6611,5700.0
2005-03-02 12:45:00,97.43,97.47,97.4,97.47,10600.0,79.6529,79.6856,79.6284,79.6856,10600.0
2005-03-02 12:50:00,97.46,97.54,97.4,97.54,17100.0,79.6775,79.7429,79.6284,79.7429,17100.0
2005-03-02 12:55:00,97.51,97.55,97.49,97.53,7100.0,79.7183,79.751,79.702,79.7347,7100.0
2005-03-02 13:00:00,97.53,97.55,97.53,97.54,1500.0,79.7347,79.751,79.7347,79.7429,1500.0
2005-03-02 13:05:00,97.54,97.56,97.48,97.56,8000.0,79.7429,79.7592,79.6938,79.7592,8000.0
2005-03-02 13:10:00,97.5,97.55,97.5,97.54,7500.0,79.7102,79.751,79.7102,79.7429,7500.0
2005-03-02 13:15:00,97.54,97.54,97.53,97.54,5600.0,79.7429,79.7429,79.7347,79.7429,5600.0
2005-03-02 13:20:00,97.55,97.57,97.52,97.53,5100.0,79.751,79.7674,79.7265,79.7347,5100.0
2005-03-02 13:25:00,97.54,97.57,97.53,97.57,4300.0,79.7429,79.7674,79.7347,79.7674,4300.0
2005-03-02 13:30:00,97.57,97.59,97.57,97.58,9900.0,79.7674,79.7837,79.7674,79.7756,9900.0
2005-03-02 13:35:00,97.58,97.58,97.43,97.43,8100.0,79.7756,79.7756,79.6529,79.6529,8100.0
2005-03-02 13:40:00,97.42,97.45,97.31,97.31,6200.0,79.6448,79.6693,79.5548,79.5548,6200.0
2005-03-02 13:45:00,97.28,97.28,97.2,97.21,9800.0,79.5303,79.5303,79.4649,79.4731,9800.0
2005-03-02 13:50:00,97.21,97.21,96.9,96.9,51400.0,79.4731,79.4731,79.2196,79.2196,51400.0
2005-03-02 13:55:00,96.88,97.08,96.84,96.99,60500.0,79.2033,79.3668,79.1706,79.2932,60500.0
2005-03-02 14:00:00,96.99,96.99,96.87,96.95,21200.0,79.2932,79.2932,79.1951,79.2605,21200.0
2005-03-02 14:05:00,96.95,97.03,96.88,96.98,25700.0,79.2605,79.3259,79.2033,79.285,25700.0
2005-03-02 14:10:00,96.98,97.04,96.95,96.99,13600.0,79.285,79.3341,79.2605,79.2932,13600.0
2005-03-02 14:15:00,97.01,97.03,96.95,97.0,11400.0,79.3096,79.3259,79.2605,79.3014,11400.0
2005-03-02 14:20:00,97.02,97.08,96.99,97.08,6900.0,79.3177,79.3668,79.2932,79.3668,6900.0
2005-03-02 14:25:00,97.11,97.17,97.02,97.06,14800.0,79.3913,79.4404,79.3177,79.3504,14800.0
2005-03-02 14:30:00,97.06,97.07,96.97,96.97,8400.0,79.3504,79.3586,79.2769,79.2769,8400.0
2005-03-02 14:35:00,96.97,96.97,96.76,96.86,20100.0,79.2769,79.2769,79.1052,79.1869,20100.0
2005-03-02 14:40:00,96.85,96.94,96.84,96.87,24200.0,79.1788,79.2523,79.1706,79.1951,24200.0
2005-03-02 14:45:00,96.87,96.93,96.83,96.87,28200.0,79.1951,79.2442,79.1624,79.1951,28200.0
2005-03-02 14:50:00,96.86,97.05,96.86,97.05,23900.0,79.1869,79.3423,79.1869,79.3423,23900.0
2005-03-02 14:55:00,97.03,97.1,97.03,97.05,12800.0,79.3259,79.3831,79.3259,79.3423,12800.0
2005-03-02 15:00:00,97.04,97.07,97.02,97.04,18800.0,79.3341,79.3586,79.3177,79.3341,18800.0
2005-03-02 15:05:00,97.04,97.17,97.04,97.17,14100.0,79.3341,79.4404,79.3341,79.4404,14100.0
2005-03-02 15:10:00,97.19,97.25,97.12,97.13,12000.0,79.4567,79.5058,79.3995,79.4077,12000.0
2005-03-02 15:15:00,97.14,97.14,97.07,97.08,10000.0,79.4158,79.4158,79.3586,79.3668,10000.0
2005-03-02 15:20:00,97.08,97.11,97.05,97.09,11900.0,79.3668,79.3913,79.3423,79.375,11900.0
2005-03-02 15:25:00,97.09,97.16,97.08,97.16,24200.0,79.375,79.4322,79.3668,79.4322,24200.0
2005-03-02 15:30:00,97.16,97.3,97.16,97.3,17300.0,79.4322,79.5467,79.4322,79.5467,17300.0
2005-03-02 15:35:00,97.24,97.27,97.18,97.18,7200.0,79.4976,79.5221,79.4486,79.4486,7200.0
2005-03-02 15:40:00,97.18,97.3,97.15,97.3,17600.0,79.4486,79.5467,79.424,79.5467,17600.0
2005-03-02 15:45:00,97.28,97.3,97.19,97.22,12500.0,79.5303,79.5467,79.4567,79.4813,12500.0
2005-03-02 15:50:00,97.22,97.22,97.07,97.12,15900.0,79.4813,79.4813,79.3586,79.3995,15900.0
2005-03-02 15:55:00,97.1,97.16,97.09,97.1,29300.0,79.3831,79.4322,79.375,79.3831,29300.0
2005-03-03 09:30:00,97.3,97.35,97.22,97.22,20500.0,79.5467,79.5875,79.4813,79.4813,20500.0
2005-03-03 09:35:00,97.22,97.23,97.05,97.21,80300.0,79.4813,79.4894,79.3423,79.4731,80300.0
2005-03-03 09:40:00,97.21,97.37,97.2,97.27,15500.0,79.4731,79.6039,79.4649,79.5221,15500.0
2005-03-03 09:45:00,97.26,97.37,97.07,97.11,18800.0,79.514,79.6039,79.3586,79.3913,18800.0
2005-03-03 09:50:00,97.13,97.15,97.05,97.1,16300.0,79.4077,79.424,79.3423,79.3831,16300.0
2005-03-03 09:55:00,97.11,97.11,97.01,97.09,12900.0,79.3913,79.3913,79.3096,79.375,12900.0
2005-03-03 10:00:00,97.04,97.21,97.04,97.18,21700.0,79.3341,79.4731,79.3341,79.4486,21700.0
2005-03-03 10:05:00,97.18,97.26,97.14,97.22,25100.0,79.4486,79.514,79.4158,79.4813,25100.0
2005-03-03 10:10:00,97.21,97.21,97.14,97.17,18700.0,79.4731,79.4731,79.4158,79.4404,18700.0
2005-03-03 10:15:00,97.17,97.17,97.02,97.06,29700.0,79.4404,79.4404,79.3177,79.3504,29700.0
2005-03-03 10:20:00,97.06,97.16,96.93,96.93,16500.0,79.3504,79.4322,79.2442,79.2442,16500.0
2005-03-03 10:25:00,96.91,97.13,96.9,97.0,22600.0,79.2278,79.4077,79.2196,79.3014,22600.0
2005-03-03 10:30:00,96.99,96.99,96.86,96.94,23300.0,79.2932,79.2932,79.1869,79.2523,23300.0
2005-03-03 10:35:00,96.94,96.99,96.86,96.87,14700.0,79.2523,79.2932,79.1869,79.1951,14700.0
2005-03-03 10:40:00,96.86,97.05,96.86,96.94,26700.0,79.1869,79.3423,79.1869,79.2523,26700.0
2005-03-03 10:45:00,96.95,96.96,96.87,96.9,20200.0,79.2605,79.2687,79.1951,79.2196,20200.0
2005-03-03 10:50:00,96.9,97.03,96.9,96.95,13500.0,79.2196,79.3259,79.2196,79.2605,13500.0
2005-03-03 10:55:00,96.97,97.01,96.93,96.95,6500.0,79.2769,79.3096,79.2442,79.2605,6500.0
2005-03-03 11:00:00,96.94,96.94,96.83,96.85,18100.0,79.2523,79.2523,79.1624,79.1788,18100.0
2005-03-03 11:05:00,96.86,96.98,96.86,96.88,11500.0,79.1869,79.285,79.1869,79.2033,11500.0
2005-03-03 11:10:00,96.86,96.96,96.86,96.94,13700.0,79.1869,79.2687,79.1869,79.2523,13700.0
2005-03-03 11:15:00,96.94,96.98,96.91,96.92,5500.0,79.2523,79.285,79.2278,79.236,5500.0
2005-03-03 11:20:00,96.9,96.94,96.85,96.9,11100.0,79.2196,79.2523,79.1788,79.2196,11100.0
2005-03-03 11:25:00,96.9,96.93,96.83,96.84,14500.0,79.2196,79.2442,79.1624,79.1706,14500.0
2005-03-03 11:30:00,96.85,96.92,96.78,96.9,13800.0,79.1788,79.236,79.1215,79.2196,13800.0
2005-03-03 11:35:00,96.9,97.06,96.9,97.04,12300.0,79.2196,79.3504,79.2196,79.3341,12300.0
2005-03-03 11:40:00,97.04,97.15,97.04,97.11,11100.0,79.3341,79.424,79.3341,79.3913,11100.0
2005-03-03 11:45:00,97.11,97.11,96.89,96.89,16500.0,79.3913,79.3913,79.2115,79.2115,16500.0
2005-03-03 11:50:00,96.9,96.98,96.86,96.91,25000.0,79.2196,79.285,79.1869,79.2278,25000.0
2005-03-03 11:55:00,96.92,96.93,96.76,96.81,21500.0,79.236,79.2442,79.1052,79.1461,21500.0
2005-03-03 12:00:00,96.79,96.87,96.74,96.85,14400.0,79.1297,79.1951,79.0888,79.1788,14400.0
2005-03-03 12:05:00,96.84,96.91,96.81,96.9,7400.0,79.1706,79.2278,79.1461,79.2196,7400.0
2005-03-03 12:10:00,96.89,97.01,96.89,96.98,15800.0,79.2115,79.3096,79.2115,79.285,15800.0
2005-03-03 12:15:00,96.96,97.05,96.91,97.03,9100.0,79.2687,79.3423,79.2278,79.3259,9100.0
2005-03-03 12:20:00,97.02,97.02,96.84,96.86,12000.0,79.3177,79.3177,79.1706,79.1869,12000.0
2005-03-03 12:25:00,96.85,96.92,96.79,96.79,13900.0,79.1788,79.236,79.1297,79.1297,13900.0
2005-03-03 12:30:00,96.82,96.94,96.75,96.93,8100.0,79.1542,79.2523,79.097,79.2442,8100.0
2005-03-03 12:35:00,96.92,97.0,96.92,96.94,6500.0,79.236,79.3014,79.236,79.2523,6500.0
2005-03-03 12:40:00,96.96,97.13,96.95,97.13,5900.0,79.2687,79.4077,79.2605,79.4077,5900.0
2005-03-03 12:45:00,97.14,97.14,96.98,97.01,19100.0,79.4158,79.4158,79.285,79.3096,19100.0
2005-03-03 12:50:00,97.02,97.1,97.01,97.1,6300.0,79.3177,79.3831,79.3096,79.3831,6300.0
2005-03-03 12:55:00,97.1,97.13,97.09,97.12,4900.0,79.3831,79.4077,79.375,79.3995,4900.0
2005-03-03 13:00:00,97.12,97.15,97.12,97.15,8000.0,79.3995,79.424,79.3995,79.424,8000.0
2005-03-03 13:05:00,97.15,97.24,97.14,97.23,24100.0,79.424,79.4976,79.4158,79.4894,24100.0
2005-03-03 13:10:00,97.23,97.43,97.23,97.43,29900.0,79.4894,79.6529,79.4894,79.6529,29900.0
2005-03-03 13:15:00,97.48,97.53,97.43,97.45,16500.0,79.6938,79.7347,79.6529,79.6693,16500.0
2005-03-03 13:20:00,97.45,97.45,97.39,97.42,7000.0,79.6693,79.6693,79.6202,79.6448,7000.0
2005-03-03 13:25:00,97.38,97.38,97.29,97.32,11200.0,79.6121,79.6121,79.5385,79.563,11200.0
2005-03-03 13:30:00,97.33,97.35,97.3,97.3,5300.0,79.5712,79.5875,79.5467,79.5467,5300.0
2005-03-03 13:35:00,97.33,97.36,97.32,97.33,3400.0,79.5712,79.5957,79.563,79.5712,3400.0
2005-03-03 13:40:00,97.32,97.38,97.27,97.38,13200.0,79.563,79.6121,79.5221,79.6121,13200.0
2005-03-03 13:45:00,97.45,97.45,97.36,97.36,12100.0,79.6693,79.6693,79.5957,79.5957,12100.0
2005-03-03 13:50:00,97.36,97.36,97.23,97.31,14000.0,79.5957,79.5957,79.4894,79.5548,14000.0
2005-03-03 13:55:00,97.31,97.41,97.29,97.37,8500.0,79.5548,79.6366,79.5385,79.6039,8500.0
2005-03-03 14:00:00,97.37,97.67,97.37,97.67,30100.0,79.6039,79.8491,79.6039,79.8491,30100.0
2005-03-03 14:05:00,97.67,97.75,97.62,97.75,21500.0,79.8491,79.9145,79.8083,79.9145,21500.0
2005-03-03 14:10:00,97.76,97.78,97.63,97.67,14400.0,79.9227,79.9391,79.8164,79.8491,14400.0
2005-03-03 14:15:00,97.67,97.67,97.55,97.55,14800.0,79.8491,79.8491,79.751,79.751,14800.0
2005-03-03 14:20:00,97.55,97.56,97.48,97.54,18000.0,79.751,79.7592,79.6938,79.7429,18000.0
2005-03-03 14:25:00,97.55,97.72,97.55,97.72,8300.0,79.751,79.89,79.751,79.89,8300.0
2005-03-03 14:30:00,97.74,97.8,97.73,97.8,11400.0,79.9064,79.9554,79.8982,79.9554,11400.0
2005-03-03 14:35:00,97.82,97.83,97.7,97.72,14200.0,79.9718,79.98,79.8737,79.89,14200.0
2005-03-03 14:40:00,97.72,97.73,97.66,97.68,6100.0,79.89,79.8982,79.841,79.8573,6100.0
2005-03-03 14:45:00,97.68,97.72,97.67,97.69,10000.0,79.8573,79.89,79.8491,79.8655,10000.0
2005-03-03 14:50:00,97.69,97.8,97.64,97.8,8900.0,79.8655,79.9554,79.8246,79.9554,8900.0
2005-03-03 14:55:00,97.78,97.78,97.65,97.69,13000.0,79.9391,79.9391,79.8328,79.8655,13000.0
2005-03-03 15:00:00,97.7,97.79,97.65,97.79,10100.0,79.8737,79.9473,79.8328,79.9473,10100.0
2005-03-03 15:05:00,97.79,97.85,97.7,97.7,9000.0,79.9473,79.9963,79.8737,79.8737,9000.0
2005-03-03 15:10:00,97.7,98.01,97.7,98.0,20500.0,79.8737,80.1271,79.8737,80.1189,20500.0
2005-03-03 15:15:00,98.0,98.03,97.85,97.87,21000.0,80.1189,80.1435,79.9963,80.0127,21000.0
2005-03-03 15:20:00,97.87,97.87,97.8,97.83,9500.0,80.0127,80.0127,79.9554,79.98,9500.0
2005-03-03 15:25:00,97.84,97.89,97.8,97.87,7000.0,79.9881,80.029,79.9554,80.0127,7000.0
2005-03-03 15:30:00,97.86,97.88,97.81,97.83,16100.0,80.0045,80.0208,79.9636,79.98,16100.0
2005-03-03 15:35:00,97.83,97.9,97.81,97.9,12400.0,79.98,80.0372,79.9636,80.0372,12400.0
2005-03-03 15:40:00,97.91,97.94,97.9,97.94,8600.0,80.0454,80.0699,80.0372,80.0699,8600.0
2005-03-03 15:45:00,97.94,97.95,97.93,97.95,18400.0,80.0699,80.0781,80.0617,80.0781,18400.0
2005-03-03 15:50:00,97.93,97.95,97.9,97.92,25100.0,80.0617,80.0781,80.0372,80.0535,25100.0
2005-03-03 15:55:00,97.92,97.92,97.89,97.89,25700.0,80.0535,80.0535,80.029,80.029,25700.0
2005-03-04 09:30:00,98.16,98.32,98.16,98.32,22500.0,80.2497,80.3805,80.2497,80.3805,22500.0
2005-03-04 09:35:00,98.35,98.5,98.29,98.29,10300.0,80.4051,80.5277,80.356,80.356,10300.0
2005-03-04 09:40:00,98.28,98.4,98.18,98.22,13400.0,80.3478,80.446,80.2661,80.2988,13400.0
2005-03-04 09:45:00,98.23,98.23,98.14,98.2,9100.0,80.307,80.307,80.2334,80.2824,9100.0
2005-03-04 09:50:00,98.25,98.4,98.25,98.35,10900.0,80.3233,80.446,80.3233,80.4051,10900.0
2005-03-04 09:55:00,98.34,98.58,98.27,98.55,14200.0,80.3969,80.5931,80.3397,80.5686,14200.0
2005-03-04 10:00:00,98.53,98.9,98.53,98.83,22300.0,80.5522,80.8547,80.5522,80.7975,22300.0
2005-03-04 10:05:00,98.9,99.03,98.72,98.92,33400.0,80.8547,80.961,80.7076,80.8711,33400.0
2005-03-04 10:10:00,98.92,99.02,98.92,99.01,11900.0,80.8711,80.9528,80.8711,80.9446,11900.0
2005-03-04 10:15:00,99.0,99.1,98.85,98.94,23900.0,80.9365,81.0182,80.8138,80.8874,23900.0
2005-03-04 10:20:00,98.94,99.09,98.94,99.03,44800.0,80.8874,81.0101,80.8874,80.961,44800.0
2005-03-04 10:25:00,99.03,99.05,98.81,98.86,20000.0,80.961,80.9774,80.7811,80.822,20000.0
2005-03-04 10:30:00,98.85,98.86,98.77,98.81,12200.0,80.8138,80.822,80.7484,80.7811,12200.0
2005-03-04 10:35:00,98.81,98.81,98.63,98.64,20600.0,80.7811,80.7811,80.634,80.6422,20600.0
2005-03-04 10:40:00,98.62,98.79,98.62,98.77,7100.0,80.6258,80.7648,80.6258,80.7484,7100.0
2005-03-04 10:45:00,98.78,98.84,98.73,98.82,5600.0,80.7566,80.8057,80.7157,80.7893,5600.0
2005-03-04 10:50:00,98.78,98.8,98.64,98.69,20200.0,80.7566,80.773,80.6422,80.683,20200.0
2005-03-04 10:55:00,98.69,98.74,98.62,98.68,12400.0,80.683,80.7239,80.6258,80.6749,12400.0
2005-03-04 11:00:00,98.7,98.75,98.64,98.68,10400.0,80.6912,80.7321,80.6422,80.6749,10400.0
2005-03-04 11:05:00,98.66,98.69,98.51,98.52,13200.0,80.6585,80.683,80.5359,80.5441,13200.0
2005-03-04 11:10:00,98.52,98.6,98.52,98.6,8400.0,80.5441,80.6095,80.5441,80.6095,8400.0
2005-03-04 11:15:00,98.62,98.79,98.62,98.75,8000.0,80.6258,80.7648,80.6258,80.7321,8000.0
2005-03-04 11:20:00,98.77,98.81,98.71,98.71,9600.0,80.7484,80.7811,80.6994,80.6994,9600.0
2005-03-04 11:25:00,98.76,98.93,98.75,98.92,7800.0,80.7403,80.8792,80.7321,80.8711,7800.0
2005-03-04 11:30:00,98.93,98.95,98.87,98.88,8300.0,80.8792,80.8956,80.8302,80.8384,8300.0
2005-03-04 11:35:00,98.88,98.9,98.81,98.87,4600.0,80.8384,80.8547,80.7811,80.8302,4600.0
2005-03-04 11:40:00,98.88,98.88,98.79,98.79,5100.0,80.8384,80.8384,80.7648,80.7648,5100.0
2005-03-04 11:45:00,98.79,98.8,98.74,98.8,3700.0,80.7648,80.773,80.7239,80.773,3700.0
2005-03-04 11:50:00,98.81,98.82,98.71,98.75,6500.0,80.7811,80.7893,80.6994,80.7321,6500.0
2005-03-04 11:55:00,98.78,98.82,98.73,98.76,4900.0,80.7566,80.7893,80.7157,80.7403,4900.0
2005-03-04 12:00:00,98.77,98.92,98.77,98.92,7100.0,80.7484,80.8711,80.7484,80.8711,7100.0
2005-03-04 12:05:00,98.93,98.96,98.87,98.88,9800.0,80.8792,80.9038,80.8302,80.8384,9800.0
2005-03-04 12:10:00,98.89,98.95,98.89,98.91,5800.0,80.8465,80.8956,80.8465,80.8629,5800.0
2005-03-04 12:15:00,98.92,98.95,98.89,98.95,15900.0,80.8711,80.8956,80.8465,80.8956,15900.0
2005-03-04 12:20:00,98.93,99.15,98.93,99.08,14900.0,80.8792,81.0591,80.8792,81.0019,14900.0
2005-03-04 12:25:00,99.11,99.15,99.05,99.08,13100.0,81.0264,81.0591,80.9774,81.0019,13100.0
2005-03-04 12:30:00,99.08,99.18,99.05,99.13,22300.0,81.0019,81.0836,80.9774,81.0428,22300.0
2005-03-04 12:35:00,99.13,99.23,99.12,99.19,15300.0,81.0428,81.1245,81.0346,81.0918,15300.0
2005-03-04 12:40:00,99.19,99.23,99.19,99.22,6300.0,81.0918,81.1245,81.0918,81.1163,6300.0
2005-03-04 12:45:00,99.19,99.4,99.19,99.35,45200.0,81.0918,81.2635,81.0918,81.2226,45200.0
2005-03-04 12:50:00,99.38,99.5,99.32,99.47,14500.0,81.2471,81.3452,81.1981,81.3207,14500.0
2005-03-04 12:55:00,99.48,99.64,99.47,99.58,34000.0,81.3289,81.4597,81.3207,81.4106,34000.0
2005-03-04 13:00:00,99.57,99.74,99.57,99.62,38300.0,81.4025,81.5415,81.4025,81.4433,38300.0
2005-03-04 13:05:00,99.6,99.6,99.5,99.5,11200.0,81.427,81.427,81.3452,81.3452,11200.0
2005-03-04 13:10:00,99.49,99.49,99.43,99.48,16500.0,81.3371,81.3371,81.288,81.3289,16500.0
2005-03-04 13:15:00,99.47,99.47,99.43,99.43,6600.0,81.3207,81.3207,81.288,81.288,6600.0
2005-03-04 13:20:00,99.43,99.44,99.38,99.38,5600.0,81.288,81.2962,81.2471,81.2471,5600.0
2005-03-04 13:25:00,99.41,99.5,99.41,99.47,14400.0,81.2717,81.3452,81.2717,81.3207,14400.0
2005-03-04 13:30:00,99.48,99.72,99.48,99.7,52200.0,81.3289,81.5251,81.3289,81.5088,52200.0
2005-03-04 13:35:00,99.71,99.79,99.6,99.61,34800.0,81.5169,81.5823,81.427,81.4352,34800.0
2005-03-04 13:40:00,99.61,99.87,99.59,99.72,28500.0,81.4352,81.6477,81.4188,81.5251,28500.0
2005-03-04 13:45:00,99.72,99.75,99.68,99.73,6000.0,81.5251,81.5496,81.4924,81.5333,6000.0
2005-03-04 13:50:00,99.69,99.75,99.63,99.7,13400.0,81.5006,81.5496,81.4515,81.5088,13400.0
2005-03-04 13:55:00,99.71,99.84,99.67,99.8,17800.0,81.5169,81.6232,81.4842,81.5905,17800.0
2005-03-04 14:00:00,99.79,99.85,99.72,99.83,15500.0,81.5823,81.6314,81.5251,81.615,15500.0
2005-03-04 14:05:00,99.83,99.94,99.83,99.87,9500.0,81.615,81.705,81.615,81.6477,9500.0
2005-03-04 14:10:00,99.92,99.99,99.78,99.78,9900.0,81.6886,81.7458,81.5742,81.5742,9900.0
2005-03-04 14:15:00,99.78,99.81,99.73,99.75,6900.0,81.5742,81.5987,81.5333,81.5496,6900.0
2005-03-04 14:20:00,99.76,99.84,99.73,99.77,11800.0,81.5578,81.6232,81.5333,81.566,11800.0
2005-03-04 14:25:00,99.76,99.77,99.72,99.73,8000.0,81.5578,81.566,81.5251,81.5333,8000.0
2005-03-04 14:30:00,99.73,99.8,99.73,99.8,7900.0,81.5333,81.5905,81.5333,81.5905,7900.0
2005-03-04 14:35:00,99.83,99.83,99.76,99.8,14300.0,81.615,81.615,81.5578,81.5905,14300.0
2005-03-04 14:40:00,99.8,99.81,99.74,99.75,6100.0,81.5905,81.5987,81.5415,81.5496,6100.0
2005-03-04 14:45:00,99.75,99.75,99.71,99.71,9000.0,81.5496,81.5496,81.5169,81.5169,9000.0
2005-03-04 14:50:00,99.72,99.74,99.7,99.72,8700.0,81.5251,81.5415,81.5088,81.5251,8700.0
2005-03-04 14:55:00,99.73,99.73,99.64,99.67,7200.0,81.5333,81.5333,81.4597,81.4842,7200.0
2005-03-04 15:00:00,99.67,99.73,99.67,99.71,4000.0,81.4842,81.5333,81.4842,81.5169,4000.0
2005-03-04 15:05:00,99.72,99.73,99.7,99.71,10200.0,81.5251,81.5333,81.5088,81.5169,10200.0
2005-03-04 15:10:00,99.72,99.74,99.71,99.72,6600.0,81.5251,81.5415,81.5169,81.5251,6600.0
2005-03-04 15:15:00,99.71,99.78,99.71,99.78,17500.0,81.5169,81.5742,81.5169,81.5742,17500.0
2005-03-04 15:20:00,99.77,99.84,99.75,99.84,12100.0,81.566,81.6232,81.5496,81.6232,12100.0
2005-03-04 15:25:00,99.83,99.84,99.78,99.78,10500.0,81.615,81.6232,81.5742,81.5742,10500.0
2005-03-04 15:30:00,99.77,99.79,99.75,99.78,21400.0,81.566,81.5823,81.5496,81.5742,21400.0
2005-03-04 15:35:00,99.77,99.82,99.76,99.82,17400.0,81.566,81.6069,81.5578,81.6069,17400.0
2005-03-04 15:40:00,99.8,99.8,99.53,99.55,60300.0,81.5905,81.5905,81.3698,81.3861,60300.0
2005-03-04 15:45:00,99.56,99.59,99.5,99.57,22700.0,81.3943,81.4188,81.3452,81.4025,22700.0
2005-03-04 15:50:00,99.56,99.62,99.54,99.54,29200.0,81.3943,81.4433,81.3779,81.3779,29200.0
2005-03-04 15:55:00,99.54,99.58,99.44,99.53,40300.0,81.3779,81.4106,81.2962,81.3698,40300.0
2005-03-07 09:30:00,99.67,99.67,99.34,99.41,27100.0,81.4842,81.4842,81.2144,81.2717,27100.0
2005-03-07 09:35:00,99.5,99.67,99.5,99.59,11500.0,81.3452,81.4842,81.3452,81.4188,11500.0
2005-03-07 09:40:00,99.59,100.24,99.55,100.21,78100.0,81.4188,81.9502,81.3861,81.9257,78100.0
2005-03-07 09:45:00,100.21,100.36,100.11,100.2,34400.0,81.9257,82.0483,81.8439,81.9175,34400.0
2005-03-07 09:50:00,100.2,100.25,100.17,100.23,46700.0,81.9175,81.9584,81.893,81.942,46700.0
2005-03-07 09:55:00,100.23,100.34,100.11,100.3,28800.0,81.942,82.032,81.8439,81.9993,28800.0
2005-03-07 10:00:00,100.29,100.29,100.14,100.25,10300.0,81.9911,81.9911,81.8685,81.9584,10300.0
2005-03-07 10:05:00,100.29,100.47,100.27,100.31,28700.0,81.9911,82.1383,81.9748,82.0075,28700.0
2005-03-07 10:10:00,100.31,100.48,100.31,100.33,18700.0,82.0075,82.1464,82.0075,82.0238,18700.0
2005-03-07 10:15:00,100.33,100.49,100.33,100.48,32900.0,82.0238,82.1546,82.0238,82.1464,32900.0
2005-03-07 10:20:00,100.48,100.7,100.47,100.62,46000.0,82.1464,82.3263,82.1383,82.2609,46000.0
2005-03-07 10:25:00,100.63,100.8,100.63,100.76,23300.0,82.2691,82.408,82.2691,82.3753,23300.0
2005-03-07 10:30:00,100.72,100.73,100.58,100.58,19900.0,82.3426,82.3508,82.2282,82.2282,19900.0
2005-03-07 10:35:00,100.62,100.62,100.43,100.49,19700.0,82.2609,82.2609,82.1056,82.1546,19700.0
2005-03-07 10:40:00,100.67,100.68,100.59,100.6,32300.0,82.3018,82.3099,82.2364,82.2445,32300.0
2005-03-07 10:45:00,100.6,100.74,100.53,100.64,14600.0,82.2445,82.359,82.1873,82.2772,14600.0
2005-03-07 10:50:00,100.63,100.65,100.57,100.57,15400.0,82.2691,82.2854,82.22,82.22,15400.0
2005-03-07 10:55:00,100.54,100.54,100.39,100.4,22000.0,82.1955,82.1955,82.0729,82.081,22000.0
2005-03-07 11:00:00,100.42,100.48,100.42,100.47,14500.0,82.0974,82.1464,82.0974,82.1383,14500.0
2005-03-07 11:05:00,100.46,100.5,100.45,100.5,12200.0,82.1301,82.1628,82.1219,82.1628,12200.0
2005-03-07 11:10:00,100.52,100.8,100.52,100.79,21300.0,82.1791,82.408,82.1791,82.3999,21300.0
2005-03-07 11:15:00,100.79,100.98,100.79,100.97,51100.0,82.3999,82.5552,82.3999,82.547,51100.0
2005-03-07 11:20:00,100.97,101.32,100.96,101.27,53500.0,82.547,82.8332,82.5389,82.7923,53500.0
2005-03-07 11:25:00,101.3,101.69,101.3,101.53,76900.0,82.8168,83.1357,82.8168,83.0049,76900.0
2005-03-07 11:30:00,101.54,101.71,101.46,101.5,67600.0,83.013,83.152,82.9476,82.9803,67600.0
2005-03-07 11:35:00,101.51,101.63,101.47,101.5,42900.0,82.9885,83.0866,82.9558,82.9803,42900.0
2005-03-07 11:40:00,101.52,101.52,101.41,101.49,15000.0,82.9967,82.9967,82.9067,82.9721,15000.0
2005-03-07 11:45:00,101.49,101.49,101.43,101.45,6600.0,82.9721,82.9721,82.9231,82.9394,6600.0
2005-03-07 11:50:00,101.43,101.43,101.16,101.29,23900.0,82.9231,82.9231,82.7024,82.8086,23900.0
2005-03-07 11:55:00,101.34,101.45,101.33,101.44,15600.0,82.8495,82.9394,82.8413,82.9313,15600.0
2005-03-07 12:00:00,101.44,101.53,101.37,101.41,20700.0,82.9313,83.0049,82.874,82.9067,20700.0
2005-03-07 12:05:00,101.42,101.55,101.38,101.39,9700.0,82.9149,83.0212,82.8822,82.8904,9700.0
2005-03-07 12:10:00,101.41,101.54,101.4,101.53,28100.0,82.9067,83.013,82.8986,83.0049,28100.0
2005-03-07 12:15:00,101.54,101.59,101.5,101.5,7600.0,83.013,83.0539,82.9803,82.9803,7600.0
2005-03-07 12:20:00,101.51,101.66,101.5,101.66,18800.0,82.9885,83.1111,82.9803,83.1111,18800.0
2005-03-07 12:25:00,101.68,101.73,101.62,101.71,26900.0,83.1275,83.1684,83.0784,83.152,26900.0
2005-03-07 12:30:00,101.72,101.73,101.62,101.69,18200.0,83.1602,83.1684,83.0784,83.1357,18200.0
2005-03-07 12:35:00,101.68,101.78,101.62,101.66,20700.0,83.1275,83.2092,83.0784,83.1111,20700.0
2005-03-07 12:40:00,101.66,101.73,101.54,101.54,6000.0,83.1111,83.1684,83.013,83.013,6000.0
2005-03-07 12:45:00,101.58,101.6,101.56,101.57,7500.0,83.0457,83.0621,83.0294,83.0376,7500.0
2005-03-07 12:50:00,101.6,101.65,101.58,101.58,6800.0,83.0621,83.103,83.0457,83.0457,6800.0
2005-03-07 12:55:00,101.58,101.59,101.5,101.5,11200.0,83.0457,83.0539,82.9803,82.9803,11200.0
2005-03-07 13:00:00,101.51,101.6,101.5,101.6,8800.0,82.9885,83.0621,82.9803,83.0621,8800.0
2005-03-07 13:05:00,101.53,101.58,101.52,101.58,10400.0,83.0049,83.0457,82.9967,83.0457,10400.0
2005-03-07 13:10:00,101.57,101.61,101.57,101.58,10900.0,83.0376,83.0703,83.0376,83.0457,10900.0
2005-03-07 13:15:00,101.57,101.61,101.57,101.6,11700.0,83.0376,83.0703,83.0376,83.0621,11700.0
2005-03-07 13:20:00,101.56,101.56,101.54,101.54,10000.0,83.0294,83.0294,83.013,83.013,10000.0
2005-03-07 13:25:00,101.54,101.54,101.49,101.53,15400.0,83.013,83.013,82.9721,83.0049,15400.0
2005-03-07 13:30:00,101.53,101.59,101.5,101.53,8800.0,83.0049,83.0539,82.9803,83.0049,8800.0
2005-03-07 13:35:00,101.58,101.67,101.58,101.65,5200.0,83.0457,83.1193,83.0457,83.103,5200.0
2005-03-07 13:40:00,101.66,101.66,101.62,101.64,4000.0,83.1111,83.1111,83.0784,83.0948,4000.0
2005-03-07 13:45:00,101.62,101.62,101.51,101.55,8100.0,83.0784,83.0784,82.9885,83.0212,8100.0
2005-03-07 13:50:00,101.54,101.7,101.54,101.62,15200.0,83.013,83.1438,83.013,83.0784,15200.0
2005-03-07 13:55:00,101.63,101.67,101.56,101.63,7600.0,83.0866,83.1193,83.0294,83.0866,7600.0
2005-03-07 14:00:00,101.64,101.71,101.63,101.68,21700.0,83.0948,83.152,83.0866,83.1275,21700.0
2005-03-07 14:05:00,101.66,101.72,101.62,101.72,5700.0,83.1111,83.1602,83.0784,83.1602,5700.0
2005-03-07 14:10:00,101.71,101.73,101.64,101.67,9800.0,83.152,83.1684,83.0948,83.1193,9800.0
2005-03-07 14:15:00,101.68,101.72,101.58,101.6,24500.0,83.1275,83.1602,83.0457,83.0621,24500.0
2005-03-07 14:20:00,101.6,101.6,101.47,101.52,15600.0,83.0621,83.0621,82.9558,82.9967,15600.0
2005-03-07 14:25:00,101.53,101.53,101.33,101.38,19100.0,83.0049,83.0049,82.8413,82.8822,19100.0
2005-03-07 14:30:00,101.36,101.49,101.34,101.45,13300.0,82.8659,82.9721,82.8495,82.9394,13300.0
2005-03-07 14:35:00,101.45,101.5,101.44,101.45,11200.0,82.9394,82.9803,82.9313,82.9394,11200.0
2005-03-07 14:40:00,101.44,101.58,101.44,101.51,11200.0,82.9313,83.0457,82.9313,82.9885,11200.0
2005-03-07 14:45:00,101.51,101.57,101.51,101.53,6200.0,82.9885,83.0376,82.9885,83.0049,6200.0
2005-03-07 14:50:00,101.51,101.58,101.48,101.58,6600.0,82.9885,83.0457,82.964,83.0457,6600.0
2005-03-07 14:55:00,101.58,101.59,101.52,101.55,6400.0,83.0457,83.0539,82.9967,83.0212,6400.0
2005-03-07 15:00:00,101.54,101.62,101.54,101.59,8600.0,83.013,83.0784,83.013,83.0539,8600.0
2005-03-07 15:05:00,101.59,101.69,101.55,101.63,30000.0,83.0539,83.1357,83.0212,83.0866,30000.0
2005-03-07 15:10:00,101.63,101.67,101.52,101.61,9800.0,83.0866,83.1193,82.9967,83.0703,9800.0
2005-03-07 15:15:00,101.62,101.75,101.61,101.75,17100.0,83.0784,83.1847,83.0703,83.1847,17100.0
2005-03-07 15:20:00,101.76,101.87,101.75,101.82,16700.0,83.1929,83.2828,83.1847,83.2419,16700.0
2005-03-07 15:25:00,101.82,101.82,101.73,101.73,16200.0,83.2419,83.2419,83.1684,83.1684,16200.0
2005-03-07 15:30:00,101.7,101.74,101.6,101.6,40600.0,83.1438,83.1765,83.0621,83.0621,40600.0
2005-03-07 15:35:00,101.61,101.73,101.61,101.65,21800.0,83.0703,83.1684,83.0703,83.103,21800.0
2005-03-07 15:40:00,101.64,101.67,101.62,101.66,26300.0,83.0948,83.1193,83.0784,83.1111,26300.0
2005-03-07 15:45:00,101.67,101.68,101.49,101.5,31300.0,83.1193,83.1275,82.9721,82.9803,31300.0
2005-03-07 15:50:00,101.49,101.49,101.39,101.47,46000.0,82.9721,82.9721,82.8904,82.9558,46000.0
2005-03-07 15:55:00,101.47,101.55,101.45,101.48,44300.0,82.9558,83.0212,82.9394,82.964,44300.0
2005-03-08 09:30:00,101.0,101.47,101.0,101.43,46500.0,82.5716,82.9558,82.5716,82.9231,46500.0
2005-03-08 09:35:00,101.46,101.54,101.09,101.15,22100.0,82.9476,83.013,82.6451,82.6942,22100.0
2005-03-08 09:40:00,101.15,101.53,101.15,101.24,12400.0,82.6942,83.0049,82.6942,82.7678,12400.0
2005-03-08 09:45:00,101.24,101.46,101.17,101.29,7800.0,82.7678,82.9476,82.7105,82.8086,7800.0
2005-03-08 09:50:00,101.35,101.38,101.23,101.3,6700.0,82.8577,82.8822,82.7596,82.8168,6700.0
2005-03-08 09:55:00,101.3,101.45,101.2,101.2,13500.0,82.8168,82.9394,82.7351,82.7351,13500.0
2005-03-08 10:00:00,101.21,101.36,101.19,101.2,11400.0,82.7432,82.8659,82.7269,82.7351,11400.0
2005-03-08 10:05:00,101.2,101.23,101.1,101.13,13300.0,82.7351,82.7596,82.6533,82.6778,13300.0
2005-03-08 10:10:00,101.14,101.25,101.14,101.17,21700.0,82.686,82.7759,82.686,82.7105,21700.0
2005-03-08 10:15:00,101.24,101.24,101.12,101.13,10000.0,82.7678,82.7678,82.6697,82.6778,10000.0
2005-03-08 10:20:00,101.13,101.13,101.1,101.12,11400.0,82.6778,82.6778,82.6533,82.6697,11400.0
2005-03-08 10:25:00,101.12,101.12,100.85,100.9,35700.0,82.6697,82.6697,82.4489,82.4898,35700.0
2005-03-08 10:30:00,100.9,101.0,100.9,100.97,11800.0,82.4898,82.5716,82.4898,82.547,11800.0
2005-03-08 10:35:00,100.97,101.03,100.51,100.79,31800.0,82.547,82.5961,82.171,82.3999,31800.0
2005-03-08 10:40:00,100.77,100.99,100.77,100.91,41200.0,82.3835,82.5634,82.3835,82.498,41200.0
2005-03-08 10:45:00,100.89,100.91,100.78,100.78,7800.0,82.4816,82.498,82.3917,82.3917,7800.0
2005-03-08 10:50:00,100.78,100.87,100.78,100.8,13600.0,82.3917,82.4653,82.3917,82.408,13600.0
2005-03-08 10:55:00,100.8,100.8,100.64,100.71,6600.0,82.408,82.408,82.2772,82.3345,6600.0
2005-03-08 11:00:00,100.72,100.76,100.52,100.55,22400.0,82.3426,82.3753,82.1791,82.2037,22400.0
2005-03-08 11:05:00,100.59,100.63,100.55,100.58,4800.0,82.2364,82.2691,82.2037,82.2282,4800.0
2005-03-08 11:10:00,100.58,100.79,100.58,100.79,13200.0,82.2282,82.3999,82.2282,82.3999,13200.0
2005-03-08 11:15:00,100.79,100.88,100.77,100.86,6300.0,82.3999,82.4734,82.3835,82.4571,6300.0
2005-03-08 11:20:00,100.89,100.97,100.86,100.97,5300.0,82.4816,82.547,82.4571,82.547,5300.0
2005-03-08 11:25:00,100.96,100.96,100.84,100.87,5800.0,82.5389,82.5389,82.4407,82.4653,5800.0
2005-03-08 11:30:00,100.88,100.97,100.86,100.95,4600.0,82.4734,82.547,82.4571,82.5307,4600.0
2005-03-08 11:35:00,100.95,100.95,100.86,100.88,5600.0,82.5307,82.5307,82.4571,82.4734,5600.0
2005-03-08 11:40:00,100.88,100.91,100.86,100.89,6800.0,82.4734,82.498,82.4571,82.4816,6800.0
2005-03-08 11:45:00,100.87,100.87,100.84,100.84,6300.0,82.4653,82.4653,82.4407,82.4407,6300.0
2005-03-08 11:50:00,100.85,100.87,100.81,100.81,12300.0,82.4489,82.4653,82.4162,82.4162,12300.0
2005-03-08 11:55:00,100.82,100.84,100.76,100.76,11500.0,82.4244,82.4407,82.3753,82.3753,11500.0
2005-03-08 12:00:00,100.77,100.8,100.65,100.66,9000.0,82.3835,82.408,82.2854,82.2936,9000.0
2005-03-08 12:05:00,100.66,100.71,100.6,100.71,12500.0,82.2936,82.3345,82.2445,82.3345,12500.0
2005-03-08 12:10:00,100.69,100.74,100.69,100.72,7100.0,82.3181,82.359,82.3181,82.3426,7100.0
2005-03-08 12:15:00,100.72,100.72,100.68,100.68,11300.0,82.3426,82.3426,82.3099,82.3099,11300.0
2005-03-08 12:20:00,100.7,100.72,100.65,100.69,12500.0,82.3263,82.3426,82.2854,82.3181,12500.0
2005-03-08 12:25:00,100.69,100.72,100.68,100.7,9600.0,82.3181,82.3426,82.3099,82.3263,9600.0
2005-03-08 12:30:00,100.7,100.7,100.55,100.55,11200.0,82.3263,82.3263,82.2037,82.2037,11200.0
2005-03-08 12:35:00,100.55,100.72,100.55,100.71,13800.0,82.2037,82.3426,82.2037,82.3345,13800.0
2005-03-08 12:40:00,100.71,100.73,100.63,100.73,13400.0,82.3345,82.3508,82.2691,82.3508,13400.0
2005-03-08 12:45:00,100.73,100.85,100.73,100.76,9700.0,82.3508,82.4489,82.3508,82.3753,9700.0
2005-03-08 12:50:00,100.73,100.74,100.7,100.74,11200.0,82.3508,82.359,82.3263,82.359,11200.0
2005-03-08 12:55:00,100.74,100.74,100.66,100.66,15000.0,82.359,82.359,82.2936,82.2936,15000.0
2005-03-08 13:00:00,100.69,100.73,100.66,100.67,15300.0,82.3181,82.3508,82.2936,82.3018,15300.0
2005-03-08 13:05:00,100.68,100.81,100.67,100.8,23100.0,82.3099,82.4162,82.3018,82.408,23100.0
2005-03-08 13:10:00,100.81,100.96,100.81,100.93,5900.0,82.4162,82.5389,82.4162,82.5143,5900.0
2005-03-08 13:15:00,100.94,100.95,100.87,100.93,6800.0,82.5225,82.5307,82.4653,82.5143,6800.0
2005-03-08 13:20:00,100.92,100.94,100.84,100.84,7700.0,82.5062,82.5225,82.4407,82.4407,7700.0
2005-03-08 13:25:00,100.84,100.9,100.76,100.86,9400.0,82.4407,82.4898,82.3753,82.4571,9400.0
2005-03-08 13:30:00,100.87,100.89,100.77,100.8,9000.0,82.4653,82.4816,82.3835,82.408,9000.0
2005-03-08 13:35:00,100.82,100.9,100.82,100.86,3700.0,82.4244,82.4898,82.4244,82.4571,3700.0
2005-03-08 13:40:00,100.88,100.96,100.85,100.85,11200.0,82.4734,82.5389,82.4489,82.4489,11200.0
2005-03-08 13:45:00,100.85,100.87,100.78,100.8,8900.0,82.4489,82.4653,82.3917,82.408,8900.0
2005-03-08 13:50:00,100.83,100.84,100.71,100.75,6800.0,82.4326,82.4407,82.3345,82.3672,6800.0
2005-03-08 13:55:00,100.78,100.85,100.78,100.82,4300.0,82.3917,82.4489,82.3917,82.4244,4300.0
2005-03-08 14:00:00,100.85,100.91,100.82,100.91,3700.0,82.4489,82.498,82.4244,82.498,3700.0
2005-03-08 14:05:00,100.91,100.99,100.91,100.99,8600.0,82.498,82.5634,82.498,82.5634,8600.0
2005-03-08 14:10:00,100.99,100.99,100.86,100.87,8200.0,82.5634,82.5634,82.4571,82.4653,8200.0
2005-03-08 14:15:00,100.87,100.89,100.8,100.83,6500.0,82.4653,82.4816,82.408,82.4326,6500.0
2005-03-08 14:20:00,100.83,100.92,100.78,100.83,22200.0,82.4326,82.5062,82.3917,82.4326,22200.0
2005-03-08 14:25:00,100.86,100.9,100.84,100.87,7900.0,82.4571,82.4898,82.4407,82.4653,7900.0
2005-03-08 14:30:00,100.87,100.92,100.87,100.91,8500.0,82.4653,82.5062,82.4653,82.498,8500.0
2005-03-08 14:35:00,100.91,101.0,100.87,100.97,10400.0,82.498,82.5716,82.4653,82.547,10400.0
2005-03-08 14:40:00,100.97,101.12,100.91,100.91,14000.0,82.547,82.6697,82.498,82.498,14000.0
2005-03-08 14:45:00,100.93,100.93,100.82,100.85,15700.0,82.5143,82.5143,82.4244,82.4489,15700.0
2005-03-08 14:50:00,100.88,100.9,100.83,100.83,7400.0,82.4734,82.4898,82.4326,82.4326,7400.0
2005-03-08 14:55:00,100.83,100.91,100.81,100.91,9800.0,82.4326,82.498,82.4162,82.498,9800.0
2005-03-08 15:00:00,100.89,100.96,100.89,100.92,9300.0,82.4816,82.5389,82.4816,82.5062,9300.0
2005-03-08 15:05:00,100.89,100.91,100.85,100.9,6100.0,82.4816,82.498,82.4489,82.4898,6100.0
2005-03-08 15:10:00,100.9,100.97,100.89,100.91,5700.0,82.4898,82.547,82.4816,82.498,5700.0
2005-03-08 15:15:00,100.91,101.02,100.91,101.02,4300.0,82.498,82.5879,82.498,82.5879,4300.0
2005-03-08 15:20:00,101.02,101.08,100.99,101.05,10900.0,82.5879,82.637,82.5634,82.6124,10900.0
2005-03-08 15:25:00,101.02,101.03,100.89,100.89,5700.0,82.5879,82.5961,82.4816,82.4816,5700.0
2005-03-08 15:30:00,100.87,100.87,100.78,100.79,18500.0,82.4653,82.4653,82.3917,82.3999,18500.0
2005-03-08 15:35:00,100.79,100.8,100.56,100.56,17500.0,82.3999,82.408,82.2118,82.2118,17500.0
2005-03-08 15:40:00,100.55,100.66,100.55,100.65,14900.0,82.2037,82.2936,82.2037,82.2854,14900.0
2005-03-08 15:45:00,100.65,100.8,100.65,100.8,18100.0,82.2854,82.408,82.2854,82.408,18100.0
2005-03-08 15:50:00,100.8,100.81,100.69,100.69,16000.0,82.408,82.4162,82.3181,82.3181,16000.0
2005-03-08 15:55:00,100.68,100.72,100.62,100.65,17200.0,82.3099,82.3426,82.2609,82.2854,17200.0
2005-03-09 09:30:00,100.25,100.4,100.23,100.23,17100.0,82.016,82.1387,81.9997,81.9997,17100.0
2005-03-09 09:35:00,100.2,100.27,100.18,100.2,9600.0,81.9751,82.0324,81.9588,81.9751,9600.0
2005-03-09 09:40:00,100.19,100.39,100.06,100.13,18100.0,81.9669,82.1306,81.8606,81.9178,18100.0
2005-03-09 09:45:00,100.14,100.34,100.07,100.08,19800.0,81.926,82.0896,81.8688,81.8769,19800.0
2005-03-09 09:50:00,100.14,100.39,100.05,100.1,16100.0,81.926,82.1306,81.8524,81.8933,16100.0
2005-03-09 09:55:00,100.05,100.21,100.05,100.1,8300.0,81.8524,81.9833,81.8524,81.8933,8300.0
2005-03-09 10:00:00,100.05,100.09,99.88,99.95,35700.0,81.8524,81.8851,81.7133,81.7706,35700.0
2005-03-09 10:05:00,99.95,99.95,99.75,99.76,27300.0,81.7706,81.7706,81.607,81.6151,27300.0
2005-03-09 10:10:00,99.76,99.95,99.72,99.84,25600.0,81.6151,81.7706,81.5824,81.6806,25600.0
2005-03-09 10:15:00,99.84,99.91,99.84,99.88,4600.0,81.6806,81.7379,81.6806,81.7133,4600.0
2005-03-09 10:20:00,99.85,99.92,99.84,99.92,7400.0,81.6888,81.746,81.6806,81.746,7400.0
2005-03-09 10:25:00,99.92,100.12,99.87,100.11,9900.0,81.746,81.9097,81.7051,81.9015,9900.0
2005-03-09 10:30:00,100.04,100.4,100.01,100.18,19500.0,81.8442,82.1387,81.8197,81.9588,19500.0
2005-03-09 10:35:00,100.16,100.24,100.04,100.2,22400.0,81.9424,82.0078,81.8442,81.9751,22400.0
2005-03-09 10:40:00,100.2,100.21,100.05,100.17,10300.0,81.9751,81.9833,81.8524,81.9506,10300.0
2005-03-09 10:45:00,100.13,100.29,100.04,100.25,13500.0,81.9178,82.0487,81.8442,82.016,13500.0
2005-03-09 10:50:00,100.25,100.36,100.23,100.35,16300.0,82.016,82.106,81.9997,82.0978,16300.0
2005-03-09 10:55:00,100.37,100.39,100.27,100.29,4700.0,82.1142,82.1306,82.0324,82.0487,4700.0
2005-03-09 11:00:00,100.29,100.35,100.29,100.34,6500.0,82.0487,82.0978,82.0487,82.0896,6500.0
2005-03-09 11:05:00,100.31,100.37,100.21,100.27,11900.0,82.0651,82.1142,81.9833,82.0324,11900.0
2005-03-09 11:10:00,100.27,100.27,100.13,100.19,4500.0,82.0324,82.0324,81.9178,81.9669,4500.0
2005-03-09 11:15:00,100.18,100.21,100.11,100.17,7500.0,81.9588,81.9833,81.9015,81.9506,7500.0
2005-03-09 11:20:00,100.15,100.18,100.02,100.16,8500.0,81.9342,81.9588,81.8279,81.9424,8500.0
2005-03-09 11:25:00,100.15,100.17,100.05,100.06,13700.0,81.9342,81.9506,81.8524,81.8606,13700.0
2005-03-09 11:30:00,100.09,100.23,100.06,100.2,7800.0,81.8851,81.9997,81.8606,81.9751,7800.0
2005-03-09 11:35:00,100.21,100.29,100.19,100.29,12200.0,81.9833,82.0487,81.9669,82.0487,12200.0
2005-03-09 11:40:00,100.33,100.33,100.24,100.27,3600.0,82.0815,82.0815,82.0078,82.0324,3600.0
2005-03-09 11:45:00,100.29,100.3,100.23,100.23,4800.0,82.0487,82.0569,81.9997,81.9997,4800.0
2005-03-09 11:50:00,100.21,100.28,100.18,100.25,5400.0,81.9833,82.0406,81.9588,82.016,5400.0
2005-03-09 11:55:00,100.25,100.33,100.25,100.33,3400.0,82.016,82.0815,82.016,82.0815,3400.0
2005-03-09 12:00:00,100.29,100.29,100.05,100.08,9700.0,82.0487,82.0487,81.8524,81.8769,9700.0
2005-03-09 12:05:00,100.07,100.19,100.07,100.13,3600.0,81.8688,81.9669,81.8688,81.9178,3600.0
2005-03-09 12:10:00,100.21,100.31,100.21,100.31,5000.0,81.9833,82.0651,81.9833,82.0651,5000.0
2005-03-09 12:15:00,100.29,100.3,100.11,100.19,7800.0,82.0487,82.0569,81.9015,81.9669,7800.0
2005-03-09 12:20:00,100.15,100.22,100.08,100.08,4600.0,81.9342,81.9915,81.8769,81.8769,4600.0
2005-03-09 12:25:00,100.1,100.15,100.07,100.09,6100.0,81.8933,81.9342,81.8688,81.8851,6100.0
2005-03-09 12:30:00,100.1,100.15,100.1,100.15,2200.0,81.8933,81.9342,81.8933,81.9342,2200.0
2005-03-09 12:35:00,100.16,100.16,100.04,100.05,9500.0,81.9424,81.9424,81.8442,81.8524,9500.0
2005-03-09 12:40:00,100.1,100.1,99.98,99.98,7200.0,81.8933,81.8933,81.7951,81.7951,7200.0
2005-03-09 12:45:00,100.0,100.01,99.96,100.01,7700.0,81.8115,81.8197,81.7788,81.8197,7700.0
2005-03-09 12:50:00,99.98,99.98,99.72,99.8,33600.0,81.7951,81.7951,81.5824,81.6479,33600.0
2005-03-09 12:55:00,99.8,99.82,99.65,99.66,13800.0,81.6479,81.6642,81.5251,81.5333,13800.0
2005-03-09 13:00:00,99.66,99.86,99.66,99.86,14600.0,81.5333,81.697,81.5333,81.697,14600.0
2005-03-09 13:05:00,99.83,99.83,99.74,99.76,7000.0,81.6724,81.6724,81.5988,81.6151,7000.0
2005-03-09 13:10:00,99.76,99.85,99.76,99.84,6200.0,81.6151,81.6888,81.6151,81.6806,6200.0
2005-03-09 13:15:00,99.81,99.85,99.77,99.8,6800.0,81.656,81.6888,81.6233,81.6479,6800.0
2005-03-09 13:20:00,99.78,99.92,99.78,99.83,6100.0,81.6315,81.746,81.6315,81.6724,6100.0
2005-03-09 13:25:00,99.78,99.82,99.75,99.82,10900.0,81.6315,81.6642,81.607,81.6642,10900.0
2005-03-09 13:30:00,99.83,99.87,99.75,99.84,13200.0,81.6724,81.7051,81.607,81.6806,13200.0
2005-03-09 13:35:00,99.84,99.85,99.8,99.82,5700.0,81.6806,81.6888,81.6479,81.6642,5700.0
2005-03-09 13:40:00,99.81,99.82,99.74,99.78,8000.0,81.656,81.6642,81.5988,81.6315,8000.0
2005-03-09 13:45:00,99.78,99.8,99.7,99.71,5600.0,81.6315,81.6479,81.5661,81.5742,5600.0
2005-03-09 13:50:00,99.73,99.82,99.71,99.82,7200.0,81.5906,81.6642,81.5742,81.6642,7200.0
2005-03-09 13:55:00,99.83,100.03,99.82,100.0,10900.0,81.6724,81.836,81.6642,81.8115,10900.0
2005-03-09 14:00:00,100.01,100.13,100.01,100.05,13200.0,81.8197,81.9178,81.8197,81.8524,13200.0
2005-03-09 14:05:00,100.05,100.1,99.97,99.98,2600.0,81.8524,81.8933,81.7869,81.7951,2600.0
2005-03-09 14:10:00,100.01,100.01,99.9,99.91,4500.0,81.8197,81.8197,81.7297,81.7379,4500.0
2005-03-09 14:15:00,99.9,99.95,99.85,99.95,6600.0,81.7297,81.7706,81.6888,81.7706,6600.0
2005-03-09 14:20:00,99.95,100.02,99.9,99.92,7400.0,81.7706,81.8279,81.7297,81.746,7400.0
2005-03-09 14:25:00,99.93,99.96,99.81,99.81,16200.0,81.7542,81.7788,81.656,81.656,16200.0
2005-03-09 14:30:00,99.82,99.93,99.81,99.92,14100.0,81.6642,81.7542,81.656,81.746,14100.0
2005-03-09 14:35:00,99.94,99.99,99.84,99.89,12000.0,81.7624,81.8033,81.6806,81.7215,12000.0
2005-03-09 14:40:00,99.86,100.07,99.86,100.07,5800.0,81.697,81.8688,81.697,81.8688,5800.0
2005-03-09 14:45:00,100.07,100.07,99.99,100.0,3800.0,81.8688,81.8688,81.8033,81.8115,3800.0
2005-03-09 14:50:00,99.96,100.01,99.96,100.01,2800.0,81.7788,81.8197,81.7788,81.8197,2800.0
2005-03-09 14:55:00,100.01,100.02,99.99,99.99,4900.0,81.8197,81.8279,81.8033,81.8033,4900.0
2005-03-09 15:00:00,99.99,99.99,99.88,99.91,6900.0,81.8033,81.8033,81.7133,81.7379,6900.0
2005-03-09 15:05:00,99.92,99.99,99.9,99.98,9500.0,81.746,81.8033,81.7297,81.7951,9500.0
2005-03-09 15:10:00,99.95,100.02,99.86,99.88,7200.0,81.7706,81.8279,81.697,81.7133,7200.0
2005-03-09 15:15:00,99.87,99.87,99.75,99.77,6700.0,81.7051,81.7051,81.607,81.6233,6700.0
2005-03-09 15:20:00,99.77,99.9,99.77,99.89,6300.0,81.6233,81.7297,81.6233,81.7215,6300.0
2005-03-09 15:25:00,99.9,99.98,99.89,99.96,8200.0,81.7297,81.7951,81.7215,81.7788,8200.0
2005-03-09 15:30:00,99.96,99.96,99.8,99.8,13400.0,81.7788,81.7788,81.6479,81.6479,13400.0
2005-03-09 15:35:00,99.81,99.84,99.8,99.83,7600.0,81.656,81.6806,81.6479,81.6724,7600.0
2005-03-09 15:40:00,99.82,99.82,99.7,99.72,17400.0,81.6642,81.6642,81.5661,81.5824,17400.0
2005-03-09 15:45:00,99.71,99.72,99.59,99.59,19700.0,81.5742,81.5824,81.4761,81.4761,19700.0
2005-03-09 15:50:00,99.58,99.67,99.54,99.64,26800.0,81.4679,81.5415,81.4352,81.517,26800.0
2005-03-09 15:55:00,99.64,99.65,99.55,99.56,19500.0,81.517,81.5251,81.4433,81.4515,19500.0
2005-03-10 09:30:00,99.4,99.69,99.34,99.64,23500.0,81.3206,81.5579,81.2715,81.517,23500.0
2005-03-10 09:35:00,99.58,99.58,99.45,99.51,13100.0,81.4679,81.4679,81.3615,81.4106,13100.0
2005-03-10 09:40:00,99.51,99.52,99.16,99.17,20200.0,81.4106,81.4188,81.1243,81.1325,20200.0
2005-03-10 09:45:00,99.15,99.32,99.12,99.23,15700.0,81.1161,81.2552,81.0915,81.1815,15700.0
2005-03-10 09:50:00,99.17,99.35,99.12,99.34,12800.0,81.1325,81.2797,81.0915,81.2715,12800.0
2005-03-10 09:55:00,99.34,99.34,99.22,99.34,10600.0,81.2715,81.2715,81.1734,81.2715,10600.0
2005-03-10 10:00:00,99.32,99.33,99.2,99.2,12600.0,81.2552,81.2634,81.157,81.157,12600.0
2005-03-10 10:05:00,99.2,99.2,99.02,99.02,14000.0,81.157,81.157,81.0097,81.0097,14000.0
2005-03-10 10:10:00,99.08,99.1,98.92,98.96,15000.0,81.0588,81.0752,80.9279,80.9607,15000.0
2005-03-10 10:15:00,98.98,99.02,98.96,98.96,16400.0,80.977,81.0097,80.9607,80.9607,16400.0
2005-03-10 10:20:00,98.97,99.03,98.88,98.89,19200.0,80.9688,81.0179,80.8952,80.9034,19200.0
2005-03-10 10:25:00,98.86,98.9,98.79,98.88,41300.0,80.8788,80.9116,80.8216,80.8952,41300.0
2005-03-10 10:30:00,98.87,98.89,98.8,98.89,23500.0,80.887,80.9034,80.8298,80.9034,23500.0
2005-03-10 10:35:00,98.84,98.88,98.8,98.86,15700.0,80.8625,80.8952,80.8298,80.8788,15700.0
2005-03-10 10:40:00,98.85,98.89,98.77,98.82,10300.0,80.8707,80.9034,80.8052,80.8461,10300.0
2005-03-10 10:45:00,98.83,98.9,98.81,98.9,9800.0,80.8543,80.9116,80.8379,80.9116,9800.0
2005-03-10 10:50:00,98.89,98.94,98.86,98.88,11400.0,80.9034,80.9443,80.8788,80.8952,11400.0
2005-03-10 10:55:00,98.87,98.89,98.77,98.77,10000.0,80.887,80.9034,80.8052,80.8052,10000.0
2005-03-10 11:00:00,98.77,98.8,98.76,98.79,12500.0,80.8052,80.8298,80.797,80.8216,12500.0
2005-03-10 11:05:00,98.79,98.82,98.59,98.59,36500.0,80.8216,80.8461,80.6579,80.6579,36500.0
2005-03-10 11:10:00,98.56,98.6,98.5,98.54,36500.0,80.6334,80.6661,80.5843,80.617,36500.0
2005-03-10 11:15:00,98.54,98.73,98.54,98.73,10400.0,80.617,80.7725,80.617,80.7725,10400.0
2005-03-10 11:20:00,98.73,98.8,98.62,98.62,19000.0,80.7725,80.8298,80.6825,80.6825,19000.0
2005-03-10 11:25:00,98.61,98.64,98.57,98.59,14300.0,80.6743,80.6989,80.6416,80.6579,14300.0
2005-03-10 11:30:00,98.59,98.65,98.57,98.58,17900.0,80.6579,80.707,80.6416,80.6498,17900.0
2005-03-10 11:35:00,98.56,98.63,98.56,98.61,14800.0,80.6334,80.6907,80.6334,80.6743,14800.0
2005-03-10 11:40:00,98.61,98.61,98.58,98.6,12900.0,80.6743,80.6743,80.6498,80.6661,12900.0
2005-03-10 11:45:00,98.6,98.69,98.6,98.69,11600.0,80.6661,80.7398,80.6661,80.7398,11600.0
2005-03-10 11:50:00,98.69,98.77,98.68,98.69,9200.0,80.7398,80.8052,80.7316,80.7398,9200.0
2005-03-10 11:55:00,98.67,98.71,98.64,98.71,6700.0,80.7234,80.7561,80.6989,80.7561,6700.0
2005-03-10 12:00:00,98.71,98.71,98.61,98.66,9200.0,80.7561,80.7561,80.6743,80.7152,9200.0
2005-03-10 12:05:00,98.68,98.7,98.62,98.62,13900.0,80.7316,80.7479,80.6825,80.6825,13900.0
2005-03-10 12:10:00,98.63,98.68,98.61,98.66,8200.0,80.6907,80.7316,80.6743,80.7152,8200.0
2005-03-10 12:15:00,98.63,98.68,98.63,98.64,8100.0,80.6907,80.7316,80.6907,80.6989,8100.0
2005-03-10 12:20:00,98.63,98.64,98.62,98.63,7200.0,80.6907,80.6989,80.6825,80.6907,7200.0
2005-03-10 12:25:00,98.62,98.68,98.6,98.68,7800.0,80.6825,80.7316,80.6661,80.7316,7800.0
2005-03-10 12:30:00,98.68,98.72,98.61,98.68,14200.0,80.7316,80.7643,80.6743,80.7316,14200.0
2005-03-10 12:35:00,98.65,98.71,98.65,98.68,13700.0,80.707,80.7561,80.707,80.7316,13700.0
2005-03-10 12:40:00,98.67,98.67,98.6,98.6,12300.0,80.7234,80.7234,80.6661,80.6661,12300.0
2005-03-10 12:45:00,98.59,98.63,98.59,98.63,6600.0,80.6579,80.6907,80.6579,80.6907,6600.0
2005-03-10 12:50:00,98.65,98.67,98.62,98.64,11700.0,80.707,80.7234,80.6825,80.6989,11700.0
2005-03-10 12:55:00,98.63,98.77,98.63,98.77,16100.0,80.6907,80.8052,80.6907,80.8052,16100.0
2005-03-10 13:00:00,98.77,98.81,98.71,98.8,27800.0,80.8052,80.8379,80.7561,80.8298,27800.0
2005-03-10 13:05:00,98.8,98.81,98.68,98.75,39800.0,80.8298,80.8379,80.7316,80.7888,39800.0
2005-03-10 13:10:00,98.74,98.87,98.67,98.81,18300.0,80.7807,80.887,80.7234,80.8379,18300.0
2005-03-10 13:15:00,98.79,98.79,98.71,98.77,4600.0,80.8216,80.8216,80.7561,80.8052,4600.0
2005-03-10 13:20:00,98.75,98.84,98.73,98.79,4700.0,80.7888,80.8625,80.7725,80.8216,4700.0
2005-03-10 13:25:00,98.8,99.0,98.78,98.96,21300.0,80.8298,80.9934,80.8134,80.9607,21300.0
2005-03-10 13:30:00,98.94,98.94,98.85,98.87,11900.0,80.9443,80.9443,80.8707,80.887,11900.0
2005-03-10 13:35:00,98.87,99.06,98.83,98.99,28100.0,80.887,81.0425,80.8543,80.9852,28100.0
2005-03-10 13:40:00,98.99,99.1,98.95,99.1,16300.0,80.9852,81.0752,80.9525,81.0752,16300.0
2005-03-10 13:45:00,99.1,99.25,99.04,99.24,29800.0,81.0752,81.1979,81.0261,81.1897,29800.0
2005-03-10 13:50:00,99.24,99.33,99.14,99.14,18500.0,81.1897,81.2634,81.1079,81.1079,18500.0
2005-03-10 13:55:00,99.16,99.22,99.07,99.14,15100.0,81.1243,81.1734,81.0506,81.1079,15100.0
2005-03-10 14:00:00,99.09,99.09,98.95,98.97,9800.0,81.067,81.067,80.9525,80.9688,9800.0
2005-03-10 14:05:00,98.95,98.96,98.89,98.94,14300.0,80.9525,80.9607,80.9034,80.9443,14300.0
2005-03-10 14:10:00,98.94,98.95,98.83,98.83,15800.0,80.9443,80.9525,80.8543,80.8543,15800.0
2005-03-10 14:15:00,98.84,99.0,98.84,98.98,10700.0,80.8625,80.9934,80.8625,80.977,10700.0
2005-03-10 14:20:00,98.97,98.97,98.87,98.88,8900.0,80.9688,80.9688,80.887,80.8952,8900.0
2005-03-10 14:25:00,98.88,98.88,98.81,98.81,3600.0,80.8952,80.8952,80.8379,80.8379,3600.0
2005-03-10 14:30:00,98.81,98.86,98.77,98.77,8800.0,80.8379,80.8788,80.8052,80.8052,8800.0
2005-03-10 14:35:00,98.77,98.83,98.75,98.8,5400.0,80.8052,80.8543,80.7888,80.8298,5400.0
2005-03-10 14:40:00,98.8,98.85,98.76,98.81,8300.0,80.8298,80.8707,80.797,80.8379,8300.0
2005-03-10 14:45:00,98.78,98.9,98.77,98.9,8300.0,80.8134,80.9116,80.8052,80.9116,8300.0
2005-03-10 14:50:00,98.9,98.9,98.88,98.9,5900.0,80.9116,80.9116,80.8952,80.9116,5900.0
2005-03-10 14:55:00,98.9,98.95,98.86,98.86,7600.0,80.9116,80.9525,80.8788,80.8788,7600.0
2005-03-10 15:00:00,98.86,98.92,98.85,98.9,12900.0,80.8788,80.9279,80.8707,80.9116,12900.0
2005-03-10 15:05:00,98.92,98.93,98.79,98.81,27100.0,80.9279,80.9361,80.8216,80.8379,27100.0
2005-03-10 15:10:00,98.85,98.89,98.85,98.89,5100.0,80.8707,80.9034,80.8707,80.9034,5100.0
2005-03-10 15:15:00,98.88,98.89,98.81,98.84,14800.0,80.8952,80.9034,80.8379,80.8625,14800.0
2005-03-10 15:20:00,98.82,98.89,98.81,98.89,9400.0,80.8461,80.9034,80.8379,80.9034,9400.0
2005-03-10 15:25:00,98.89,98.93,98.77,98.85,24200.0,80.9034,80.9361,80.8052,80.8707,24200.0
2005-03-10 15:30:00,98.85,98.97,98.85,98.92,23600.0,80.8707,80.9688,80.8707,80.9279,23600.0
2005-03-10 15:35:00,98.92,98.96,98.87,98.87,16000.0,80.9279,80.9607,80.887,80.887,16000.0
2005-03-10 15:40:00,98.88,98.99,98.88,98.99,22400.0,80.8952,80.9852,80.8952,80.9852,22400.0
2005-03-10 15:45:00,98.96,99.04,98.94,98.94,27400.0,80.9607,81.0261,80.9443,80.9443,27400.0
2005-03-10 15:50:00,98.95,99.07,98.93,99.03,21500.0,80.9525,81.0506,80.9361,81.0179,21500.0
2005-03-10 15:55:00,99.03,99.04,99.01,99.02,21500.0,81.0179,81.0261,81.0016,81.0097,21500.0
2005-03-11 09:30:00,99.12,99.31,99.04,99.28,19300.0,81.0915,81.247,81.0261,81.2224,19300.0
2005-03-11 09:35:00,99.28,99.28,98.84,99.03,21900.0,81.2224,81.2224,80.8625,81.0179,21900.0
2005-03-11 09:40:00,99.13,99.47,99.13,99.45,17400.0,81.0997,81.3779,81.0997,81.3615,17400.0
2005-03-11 09:45:00,99.45,99.87,99.45,99.87,15000.0,81.3615,81.7051,81.3615,81.7051,15000.0
2005-03-11 09:50:00,99.89,99.9,99.78,99.9,21000.0,81.7215,81.7297,81.6315,81.7297,21000.0
2005-03-11 09:55:00,99.9,99.92,99.61,99.7,25900.0,81.7297,81.746,81.4924,81.5661,25900.0
2005-03-11 10:00:00,99.74,99.84,99.74,99.81,6200.0,81.5988,81.6806,81.5988,81.656,6200.0
2005-03-11 10:05:00,99.81,99.84,99.66,99.66,16500.0,81.656,81.6806,81.5333,81.5333,16500.0
2005-03-11 10:10:00,99.65,99.65,99.51,99.54,12800.0,81.5251,81.5251,81.4106,81.4352,12800.0
2005-03-11 10:15:00,99.54,99.56,99.26,99.56,16400.0,81.4352,81.4515,81.2061,81.4515,16400.0
2005-03-11 10:20:00,99.55,99.55,99.4,99.47,9700.0,81.4433,81.4433,81.3206,81.3779,9700.0
2005-03-11 10:25:00,99.47,99.47,99.24,99.33,13700.0,81.3779,81.3779,81.1897,81.2634,13700.0
2005-03-11 10:30:00,99.32,99.33,99.2,99.23,14700.0,81.2552,81.2634,81.157,81.1815,14700.0
2005-03-11 10:35:00,99.23,99.39,99.21,99.39,17500.0,81.1815,81.3124,81.1652,81.3124,17500.0
2005-03-11 10:40:00,99.39,99.46,99.37,99.38,8800.0,81.3124,81.3697,81.2961,81.3043,8800.0
2005-03-11 10:45:00,99.38,99.53,99.31,99.47,11100.0,81.3043,81.427,81.247,81.3779,11100.0
2005-03-11 10:50:00,99.45,99.47,99.08,99.09,13800.0,81.3615,81.3779,81.0588,81.067,13800.0
2005-03-11 10:55:00,99.09,99.14,98.98,99.06,9000.0,81.067,81.1079,80.977,81.0425,9000.0
2005-03-11 11:00:00,99.05,99.19,98.94,99.17,13600.0,81.0343,81.1488,80.9443,81.1325,13600.0
2005-03-11 11:05:00,99.17,99.27,99.13,99.27,22000.0,81.1325,81.2143,81.0997,81.2143,22000.0
2005-03-11 11:10:00,99.31,99.36,99.2,99.28,14500.0,81.247,81.2879,81.157,81.2224,14500.0
2005-03-11 11:15:00,99.24,99.4,99.24,99.36,10900.0,81.1897,81.3206,81.1897,81.2879,10900.0
2005-03-11 11:20:00,99.36,99.41,99.28,99.33,5500.0,81.2879,81.3288,81.2224,81.2634,5500.0
2005-03-11 11:25:00,99.33,99.42,99.3,99.37,11800.0,81.2634,81.337,81.2388,81.2961,11800.0
2005-03-11 11:30:00,99.41,99.46,99.38,99.43,8700.0,81.3288,81.3697,81.3043,81.3452,8700.0
2005-03-11 11:35:00,99.44,99.57,99.44,99.57,17000.0,81.3533,81.4597,81.3533,81.4597,17000.0
2005-03-11 11:40:00,99.56,99.62,99.54,99.61,8300.0,81.4515,81.5006,81.4352,81.4924,8300.0
2005-03-11 11:45:00,99.61,99.67,99.61,99.64,9300.0,81.4924,81.5415,81.4924,81.517,9300.0
2005-03-11 11:50:00,99.62,99.68,99.56,99.68,7600.0,81.5006,81.5497,81.4515,81.5497,7600.0
2005-03-11 11:55:00,99.68,99.7,99.66,99.66,10600.0,81.5497,81.5661,81.5333,81.5333,10600.0
2005-03-11 12:00:00,99.66,99.66,99.57,99.57,21600.0,81.5333,81.5333,81.4597,81.4597,21600.0
2005-03-11 12:05:00,99.56,99.62,99.54,99.59,17100.0,81.4515,81.5006,81.4352,81.4761,17100.0
2005-03-11 12:10:00,99.59,99.66,99.56,99.66,10700.0,81.4761,81.5333,81.4515,81.5333,10700.0
2005-03-11 12:15:00,99.66,99.71,99.65,99.71,3100.0,81.5333,81.5742,81.5251,81.5742,3100.0
2005-03-11 12:20:00,99.71,99.79,99.71,99.78,3700.0,81.5742,81.6397,81.5742,81.6315,3700.0
2005-03-11 12:25:00,99.8,99.86,99.8,99.86,6200.0,81.6479,81.697,81.6479,81.697,6200.0
2005-03-11 12:30:00,99.86,99.94,99.86,99.94,11100.0,81.697,81.7624,81.697,81.7624,11100.0
2005-03-11 12:35:00,99.92,100.0,99.92,99.98,43300.0,81.746,81.8115,81.746,81.7951,43300.0
2005-03-11 12:40:00,99.98,100.03,99.98,100.03,5900.0,81.7951,81.836,81.7951,81.836,5900.0
2005-03-11 12:45:00,100.03,100.05,99.99,100.05,7200.0,81.836,81.8524,81.8033,81.8524,7200.0
2005-03-11 12:50:00,100.05,100.19,100.04,100.07,9700.0,81.8524,81.9669,81.8442,81.8688,9700.0
2005-03-11 12:55:00,100.09,100.09,99.92,99.92,5200.0,81.8851,81.8851,81.746,81.746,5200.0
2005-03-11 13:00:00,99.9,99.9,99.8,99.85,7500.0,81.7297,81.7297,81.6479,81.6888,7500.0
2005-03-11 13:05:00,99.85,99.97,99.81,99.94,4900.0,81.6888,81.7869,81.656,81.7624,4900.0
2005-03-11 13:10:00,99.94,99.94,99.89,99.92,5800.0,81.7624,81.7624,81.7215,81.746,5800.0
2005-03-11 13:15:00,99.92,99.92,99.78,99.82,22600.0,81.746,81.746,81.6315,81.6642,22600.0
2005-03-11 13:20:00,99.82,99.89,99.82,99.82,5000.0,81.6642,81.7215,81.6642,81.6642,5000.0
2005-03-11 13:25:00,99.87,99.97,99.87,99.96,3400.0,81.7051,81.7869,81.7051,81.7788,3400.0
2005-03-11 13:30:00,99.97,100.01,99.97,100.01,5100.0,81.7869,81.8197,81.7869,81.8197,5100.0
2005-03-11 13:35:00,100.02,100.04,99.99,99.99,9600.0,81.8279,81.8442,81.8033,81.8033,9600.0
2005-03-11 13:40:00,99.99,100.0,99.89,99.89,9300.0,81.8033,81.8115,81.7215,81.7215,9300.0
2005-03-11 13:45:00,99.89,99.89,99.72,99.74,24800.0,81.7215,81.7215,81.5824,81.5988,24800.0
2005-03-11 13:50:00,99.72,99.84,99.7,99.82,18100.0,81.5824,81.6806,81.5661,81.6642,18100.0
2005-03-11 13:55:00,99.82,99.82,99.7,99.7,10900.0,81.6642,81.6642,81.5661,81.5661,10900.0
2005-03-11 14:00:00,99.7,99.88,99.69,99.84,37100.0,81.5661,81.7133,81.5579,81.6806,37100.0
2005-03-11 14:05:00,99.84,100.0,99.84,99.99,9700.0,81.6806,81.8115,81.6806,81.8033,9700.0
2005-03-11 14:10:00,99.97,99.99,99.91,99.93,7900.0,81.7869,81.8033,81.7379,81.7542,7900.0
2005-03-11 14:15:00,99.95,100.0,99.95,99.95,9200.0,81.7706,81.8115,81.7706,81.7706,9200.0
2005-03-11 14:20:00,99.94,99.97,99.89,99.94,8500.0,81.7624,81.7869,81.7215,81.7624,8500.0
2005-03-11 14:25:00,99.95,99.99,99.91,99.93,4000.0,81.7706,81.8033,81.7379,81.7542,4000.0
2005-03-11 14:30:00,99.94,99.98,99.93,99.95,5700.0,81.7624,81.7951,81.7542,81.7706,5700.0
2005-03-11 14:35:00,99.95,99.95,99.83,99.9,5600.0,81.7706,81.7706,81.6724,81.7297,5600.0
2005-03-11 14:40:00,99.9,99.9,99.83,99.86,5000.0,81.7297,81.7297,81.6724,81.697,5000.0
2005-03-11 14:45:00,99.86,99.87,99.82,99.85,7800.0,81.697,81.7051,81.6642,81.6888,7800.0
2005-03-11 14:50:00,99.83,99.86,99.74,99.74,12500.0,81.6724,81.697,81.5988,81.5988,12500.0
2005-03-11 14:55:00,99.74,99.8,99.69,99.72,13800.0,81.5988,81.6479,81.5579,81.5824,13800.0
2005-03-11 15:00:00,99.7,99.7,99.55,99.61,20100.0,81.5661,81.5661,81.4433,81.4924,20100.0
2005-03-11 15:05:00,99.58,99.76,99.57,99.76,10800.0,81.4679,81.6151,81.4597,81.6151,10800.0
2005-03-11 15:10:00,99.75,99.8,99.73,99.73,14300.0,81.607,81.6479,81.5906,81.5906,14300.0
2005-03-11 15:15:00,99.72,99.72,99.65,99.67,11200.0,81.5824,81.5824,81.5251,81.5415,11200.0
2005-03-11 15:20:00,99.7,99.7,99.62,99.63,5400.0,81.5661,81.5661,81.5006,81.5088,5400.0
2005-03-11 15:25:00,99.63,99.69,99.61,99.65,8700.0,81.5088,81.5579,81.4924,81.5251,8700.0
2005-03-11 15:30:00,99.66,99.67,99.63,99.64,8100.0,81.5333,81.5415,81.5088,81.517,8100.0
2005-03-11 15:35:00,99.64,99.74,99.63,99.7,14200.0,81.517,81.5988,81.5088,81.5661,14200.0
2005-03-11 15:40:00,99.69,99.7,99.65,99.65,9200.0,81.5579,81.5661,81.5251,81.5251,9200.0
2005-03-11 15:45:00,99.65,99.82,99.64,99.82,27500.0,81.5251,81.6642,81.517,81.6642,27500.0
2005-03-11 15:50:00,99.79,99.8,99.7,99.73,12300.0,81.6397,81.6479,81.5661,81.5906,12300.0
2005-03-11 15:55:00,99.73,99.74,99.66,99.66,20600.0,81.5906,81.5988,81.5333,81.5333,20600.0
2005-03-14 09:30:00,100.42,100.9,100.42,100.7,74300.0,82.1551,82.5478,82.1551,82.3842,74300.0
2005-03-14 09:35:00,100.63,100.69,100.44,100.45,14800.0,82.3269,82.376,82.1715,82.1796,14800.0
2005-03-14 09:40:00,100.45,100.6,100.44,100.53,30700.0,82.1796,82.3024,82.1715,82.2451,30700.0
2005-03-14 09:45:00,100.52,100.52,100.1,100.2,31600.0,82.2369,82.2369,81.8933,81.9751,31600.0
2005-03-14 09:50:00,100.21,100.45,100.01,100.45,48700.0,81.9833,82.1796,81.8197,82.1796,48700.0
2005-03-14 09:55:00,100.42,100.44,100.2,100.2,16100.0,82.1551,82.1715,81.9751,81.9751,16100.0
2005-03-14 10:00:00,100.25,100.38,100.08,100.36,17000.0,82.016,82.1224,81.8769,82.106,17000.0
2005-03-14 10:05:00,100.35,100.36,100.23,100.36,14900.0,82.0978,82.106,81.9997,82.106,14900.0
2005-03-14 10:10:00,100.36,100.41,100.27,100.32,11300.0,82.106,82.1469,82.0324,82.0733,11300.0
2005-03-14 10:15:00,100.32,100.38,100.26,100.33,15900.0,82.0733,82.1224,82.0242,82.0815,15900.0
2005-03-14 10:20:00,100.33,100.35,100.2,100.2,19400.0,82.0815,82.0978,81.9751,81.9751,19400.0
2005-03-14 10:25:00,100.2,100.35,100.2,100.34,11100.0,81.9751,82.0978,81.9751,82.0896,11100.0
2005-03-14 10:30:00,100.35,100.43,100.33,100.4,26000.0,82.0978,82.1633,82.0815,82.1387,26000.0
2005-03-14 10:35:00,100.4,100.48,100.4,100.48,15500.0,82.1387,82.2042,82.1387,82.2042,15500.0
2005-03-14 10:40:00,100.48,100.49,100.29,100.3,24000.0,82.2042,82.2124,82.0487,82.0569,24000.0
2005-03-14 10:45:00,100.3,100.3,100.21,100.27,12100.0,82.0569,82.0569,81.9833,82.0324,12100.0
2005-03-14 10:50:00,100.23,100.36,100.22,100.36,10400.0,81.9997,82.106,81.9915,82.106,10400.0
2005-03-14 10:55:00,100.34,100.38,100.27,100.29,30600.0,82.0896,82.1224,82.0324,82.0487,30600.0
2005-03-14 11:00:00,100.3,100.47,100.3,100.46,21100.0,82.0569,82.196,82.0569,82.1878,21100.0
2005-03-14 11:05:00,100.41,100.45,100.38,100.4,16800.0,82.1469,82.1796,82.1224,82.1387,16800.0
2005-03-14 11:10:00,100.39,100.4,100.29,100.3,24200.0,82.1306,82.1387,82.0487,82.0569,24200.0
2005-03-14 11:15:00,100.3,100.32,100.1,100.21,34300.0,82.0569,82.0733,81.8933,81.9833,34300.0
2005-03-14 11:20:00,100.24,100.29,100.22,100.29,15000.0,82.0078,82.0487,81.9915,82.0487,15000.0
2005-03-14 11:25:00,100.29,100.29,100.17,100.23,27600.0,82.0487,82.0487,81.9506,81.9997,27600.0
2005-03-14 11:30:00,100.23,100.23,100.13,100.18,18000.0,81.9997,81.9997,81.9178,81.9588,18000.0
2005-03-14 11:35:00,100.18,100.23,100.09,100.1,12400.0,81.9588,81.9997,81.8851,81.8933,12400.0
2005-03-14 11:40:00,100.1,100.1,99.92,100.04,19900.0,81.8933,81.8933,81.746,81.8442,19900.0
2005-03-14 11:45:00,100.04,100.11,100.01,100.07,10300.0,81.8442,81.9015,81.8197,81.8688,10300.0
2005-03-14 11:50:00,100.08,100.14,100.04,100.14,11200.0,81.8769,81.926,81.8442,81.926,11200.0
2005-03-14 11:55:00,100.12,100.12,100.05,100.09,6100.0,81.9097,81.9097,81.8524,81.8851,6100.0
2005-03-14 12:00:00,100.09,100.13,100.07,100.12,9200.0,81.8851,81.9178,81.8688,81.9097,9200.0
2005-03-14 12:05:00,100.13,100.18,100.11,100.18,13800.0,81.9178,81.9588,81.9015,81.9588,13800.0
2005-03-14 12:10:00,100.17,100.18,100.0,100.01,13200.0,81.9506,81.9588,81.8115,81.8197,13200.0
2005-03-14 12:15:00,100.0,100.03,99.96,100.03,10900.0,81.8115,81.836,81.7788,81.836,10900.0
2005-03-14 12:20:00,100.0,100.03,99.97,100.0,3300.0,81.8115,81.836,81.7869,81.8115,3300.0
2005-03-14 12:25:00,100.0,100.0,99.87,99.87,7600.0,81.8115,81.8115,81.7051,81.7051,7600.0
2005-03-14 12:30:00,99.83,99.99,99.79,99.99,12700.0,81.6724,81.8033,81.6397,81.8033,12700.0
2005-03-14 12:35:00,99.99,99.99,99.87,99.87,9800.0,81.8033,81.8033,81.7051,81.7051,9800.0
2005-03-14 12:40:00,99.88,100.0,99.88,99.96,11100.0,81.7133,81.8115,81.7133,81.7788,11100.0
2005-03-14 12:45:00,99.96,99.96,99.87,99.87,4500.0,81.7788,81.7788,81.7051,81.7051,4500.0
2005-03-14 12:50:00,99.88,99.92,99.85,99.91,12200.0,81.7133,81.746,81.6888,81.7379,12200.0
2005-03-14 12:55:00,99.92,99.99,99.9,99.9,7700.0,81.746,81.8033,81.7297,81.7297,7700.0
2005-03-14 13:00:00,99.87,99.93,99.81,99.84,21300.0,81.7051,81.7542,81.656,81.6806,21300.0
2005-03-14 13:05:00,99.84,99.86,99.8,99.85,6500.0,81.6806,81.697,81.6479,81.6888,6500.0
2005-03-14 13:10:00,99.85,99.89,99.82,99.89,11500.0,81.6888,81.7215,81.6642,81.7215,11500.0
2005-03-14 13:15:00,99.87,99.99,99.86,99.87,14000.0,81.7051,81.8033,81.697,81.7051,14000.0
2005-03-14 13:20:00,99.88,99.88,99.78,99.79,16000.0,81.7133,81.7133,81.6315,81.6397,16000.0
2005-03-14 13:25:00,99.79,99.79,99.6,99.6,16600.0,81.6397,81.6397,81.4842,81.4842,16600.0
2005-03-14 13:30:00,99.6,99.62,99.51,99.53,21600.0,81.4842,81.5006,81.4106,81.427,21600.0
2005-03-14 13:35:00,99.53,99.68,99.49,99.63,17800.0,81.427,81.5497,81.3943,81.5088,17800.0
2005-03-14 13:40:00,99.63,99.67,99.61,99.67,19800.0,81.5088,81.5415,81.4924,81.5415,19800.0
2005-03-14 13:45:00,99.67,99.8,99.67,99.79,14800.0,81.5415,81.6479,81.5415,81.6397,14800.0
2005-03-14 13:50:00,99.8,99.93,99.8,99.91,16400.0,81.6479,81.7542,81.6479,81.7379,16400.0
2005-03-14 13:55:00,99.91,99.92,99.83,99.85,17900.0,81.7379,81.746,81.6724,81.6888,17900.0
2005-03-14 14:00:00,99.85,99.97,99.83,99.97,15400.0,81.6888,81.7869,81.6724,81.7869,15400.0
2005-03-14 14:05:00,99.98,100.0,99.97,99.97,18300.0,81.7951,81.8115,81.7869,81.7869,18300.0
2005-03-14 14:10:00,99.98,99.99,99.94,99.94,11800.0,81.7951,81.8033,81.7624,81.7624,11800.0
2005-03-14 14:15:00,99.94,99.95,99.9,99.9,13500.0,81.7624,81.7706,81.7297,81.7297,13500.0
2005-03-14 14:20:00,99.9,99.93,99.84,99.84,19200.0,81.7297,81.7542,81.6806,81.6806,19200.0
2005-03-14 14:25:00,99.85,99.85,99.76,99.77,15500.0,81.6888,81.6888,81.6151,81.6233,15500.0
2005-03-14 14:30:00,99.76,99.77,99.6,99.75,17700.0,81.6151,81.6233,81.4842,81.607,17700.0
2005-03-14 14:35:00,99.75,99.8,99.73,99.73,23300.0,81.607,81.6479,81.5906,81.5906,23300.0
2005-03-14 14:40:00,99.73,99.75,99.71,99.74,15200.0,81.5906,81.607,81.5742,81.5988,15200.0
2005-03-14 14:45:00,99.74,99.91,99.73,99.74,54100.0,81.5988,81.7379,81.5906,81.5988,54100.0
2005-03-14 14:50:00,99.75,99.75,99.73,99.75,14900.0,81.607,81.607,81.5906,81.607,14900.0
2005-03-14 14:55:00,99.74,99.75,99.7,99.75,20500.0,81.5988,81.607,81.5661,81.607,20500.0
2005-03-14 15:00:00,99.75,99.93,99.74,99.93,78500.0,81.607,81.7542,81.5988,81.7542,78500.0
2005-03-14 15:05:00,99.94,100.02,99.94,99.99,15500.0,81.7624,81.8279,81.7624,81.8033,15500.0
2005-03-14 15:10:00,99.99,100.0,99.91,99.94,23200.0,81.8033,81.8115,81.7379,81.7624,23200.0
2005-03-14 15:15:00,99.94,99.97,99.85,99.97,23300.0,81.7624,81.7869,81.6888,81.7869,23300.0
2005-03-14 15:20:00,99.98,100.11,99.98,100.1,21800.0,81.7951,81.9015,81.7951,81.8933,21800.0
2005-03-14 15:25:00,100.1,100.26,100.1,100.25,24000.0,81.8933,82.0242,81.8933,82.016,24000.0
2005-03-14 15:30:00,100.27,100.36,100.23,100.23,51900.0,82.0324,82.106,81.9997,81.9997,51900.0
2005-03-14 15:35:00,100.22,100.24,100.1,100.13,49600.0,81.9915,82.0078,81.8933,81.9178,49600.0
2005-03-14 15:40:00,100.13,100.21,100.13,100.2,30800.0,81.9178,81.9833,81.9178,81.9751,30800.0
2005-03-14 15:45:00,100.2,100.34,100.2,100.26,35500.0,81.9751,82.0896,81.9751,82.0242,35500.0
2005-03-14 15:50:00,100.27,100.44,100.26,100.44,59800.0,82.0324,82.1715,82.0242,82.1715,59800.0
2005-03-14 15:55:00,100.4,100.57,100.39,100.55,66800.0,82.1387,82.2778,82.1306,82.2615,66800.0
2005-03-15 09:30:00,100.75,100.98,100.66,100.95,50300.0,82.4251,82.6132,82.3514,82.5887,50300.0
2005-03-15 09:35:00,100.94,100.94,100.61,100.87,57300.0,82.5805,82.5805,82.3105,82.5232,57300.0
2005-03-15 09:40:00,100.88,101.18,100.88,101.13,43100.0,82.5314,82.7769,82.5314,82.736,43100.0
2005-03-15 09:45:00,101.13,101.13,100.66,100.68,26700.0,82.736,82.736,82.3514,82.3678,26700.0
2005-03-15 09:50:00,100.66,100.8,100.57,100.71,37600.0,82.3514,82.466,82.2778,82.3924,37600.0
2005-03-15 09:55:00,100.71,100.89,100.71,100.83,28200.0,82.3924,82.5396,82.3924,82.4905,28200.0
2005-03-15 10:00:00,100.82,100.83,100.43,100.51,42500.0,82.4823,82.4905,82.1633,82.2287,42500.0
2005-03-15 10:05:00,100.49,100.54,100.38,100.4,27800.0,82.2124,82.2533,82.1224,82.1387,27800.0
2005-03-15 10:10:00,100.41,100.45,100.14,100.3,19000.0,82.1469,82.1796,81.926,82.0569,19000.0
2005-03-15 10:15:00,100.3,100.6,100.17,100.6,18500.0,82.0569,82.3024,81.9506,82.3024,18500.0
2005-03-15 10:20:00,100.62,100.76,100.62,100.74,19600.0,82.3187,82.4333,82.3187,82.4169,19600.0
2005-03-15 10:25:00,100.74,100.81,100.67,100.67,25800.0,82.4169,82.4742,82.3596,82.3596,25800.0
2005-03-15 10:30:00,100.69,100.9,100.59,100.66,25100.0,82.376,82.5478,82.2942,82.3514,25100.0
2005-03-15 10:35:00,100.66,100.7,100.5,100.55,35300.0,82.3514,82.3842,82.2205,82.2615,35300.0
2005-03-15 10:40:00,100.55,100.67,100.54,100.59,13600.0,82.2615,82.3596,82.2533,82.2942,13600.0
2005-03-15 10:45:00,100.55,100.65,100.53,100.65,23000.0,82.2615,82.3433,82.2451,82.3433,23000.0
2005-03-15 10:50:00,100.64,100.67,100.58,100.67,14200.0,82.3351,82.3596,82.286,82.3596,14200.0
2005-03-15 10:55:00,100.67,100.72,100.6,100.66,26100.0,82.3596,82.4005,82.3024,82.3514,26100.0
2005-03-15 11:00:00,100.67,100.72,100.58,100.6,16400.0,82.3596,82.4005,82.286,82.3024,16400.0
2005-03-15 11:05:00,100.58,100.59,100.41,100.41,15400.0,82.286,82.2942,82.1469,82.1469,15400.0
2005-03-15 11:10:00,100.39,100.43,100.31,100.43,23100.0,82.1306,82.1633,82.0651,82.1633,23100.0
2005-03-15 11:15:00,100.44,100.5,100.4,100.49,19500.0,82.1715,82.2205,82.1387,82.2124,19500.0
2005-03-15 11:20:00,100.49,101.07,100.32,100.32,19700.0,82.2124,82.6869,82.0733,82.0733,19700.0
2005-03-15 11:25:00,100.31,100.31,100.11,100.12,22700.0,82.0651,82.0651,81.9015,81.9097,22700.0
2005-03-15 11:30:00,100.12,100.19,100.07,100.12,11900.0,81.9097,81.9669,81.8688,81.9097,11900.0
2005-03-15 11:35:00,100.11,100.11,99.76,99.78,20300.0,81.9015,81.9015,81.6151,81.6315,20300.0
2005-03-15 11:40:00,99.78,99.78,99.53,99.74,35000.0,81.6315,81.6315,81.427,81.5988,35000.0
2005-03-15 11:45:00,99.75,99.77,99.54,99.66,19500.0,81.607,81.6233,81.4352,81.5333,19500.0
2005-03-15 11:50:00,99.66,99.8,99.6,99.8,16900.0,81.5333,81.6479,81.4842,81.6479,16900.0
2005-03-15 11:55:00,99.77,99.81,99.75,99.75,11000.0,81.6233,81.656,81.607,81.607,11000.0
2005-03-15 12:00:00,99.74,99.75,99.63,99.73,13900.0,81.5988,81.607,81.5088,81.5906,13900.0
2005-03-15 12:05:00,99.72,99.73,99.66,99.73,5800.0,81.5824,81.5906,81.5333,81.5906,5800.0
2005-03-15 12:10:00,99.73,99.85,99.67,99.85,9800.0,81.5906,81.6888,81.5415,81.6888,9800.0
2005-03-15 12:15:00,99.85,100.22,99.84,100.11,48600.0,81.6888,81.9915,81.6806,81.9015,48600.0
2005-03-15 12:20:00,100.11,100.13,100.02,100.02,8900.0,81.9015,81.9178,81.8279,81.8279,8900.0
2005-03-15 12:25:00,100.02,100.03,99.98,99.99,7200.0,81.8279,81.836,81.7951,81.8033,7200.0
2005-03-15 12:30:00,99.99,100.02,99.96,99.96,6300.0,81.8033,81.8279,81.7788,81.7788,6300.0
2005-03-15 12:35:00,99.98,99.99,99.94,99.94,12900.0,81.7951,81.8033,81.7624,81.7624,12900.0
2005-03-15 12:40:00,99.94,99.94,99.81,99.81,15600.0,81.7624,81.7624,81.656,81.656,15600.0
2005-03-15 12:45:00,99.86,99.96,99.85,99.95,17000.0,81.697,81.7788,81.6888,81.7706,17000.0
2005-03-15 12:50:00,99.95,99.96,99.9,99.92,8500.0,81.7706,81.7788,81.7297,81.746,8500.0
2005-03-15 12:55:00,99.92,99.95,99.86,99.92,9100.0,81.746,81.7706,81.697,81.746,9100.0
2005-03-15 13:00:00,99.92,99.93,99.83,99.84,7900.0,81.746,81.7542,81.6724,81.6806,7900.0
2005-03-15 13:05:00,99.85,99.88,99.81,99.84,6100.0,81.6888,81.7133,81.656,81.6806,6100.0
2005-03-15 13:10:00,99.84,99.84,99.65,99.69,11500.0,81.6806,81.6806,81.5251,81.5579,11500.0
2005-03-15 13:15:00,99.69,99.78,99.68,99.78,11400.0,81.5579,81.6315,81.5497,81.6315,11400.0
2005-03-15 13:20:00,99.77,99.77,99.68,99.7,8300.0,81.6233,81.6233,81.5497,81.5661,8300.0
2005-03-15 13:25:00,99.7,99.71,99.68,99.69,4600.0,81.5661,81.5742,81.5497,81.5579,4600.0
2005-03-15 13:30:00,99.69,99.7,99.55,99.55,9400.0,81.5579,81.5661,81.4433,81.4433,9400.0
2005-03-15 13:35:00,99.57,99.63,99.52,99.52,11000.0,81.4597,81.5088,81.4188,81.4188,11000.0
2005-03-15 13:40:00,99.54,99.57,99.53,99.55,10100.0,81.4352,81.4597,81.427,81.4433,10100.0
2005-03-15 13:45:00,99.54,99.69,99.54,99.66,16000.0,81.4352,81.5579,81.4352,81.5333,16000.0
2005-03-15 13:50:00,99.66,99.79,99.64,99.74,10700.0,81.5333,81.6397,81.517,81.5988,10700.0
2005-03-15 13:55:00,99.75,99.8,99.66,99.77,9600.0,81.607,81.6479,81.5333,81.6233,9600.0
2005-03-15 14:00:00,99.77,99.96,99.75,99.96,16600.0,81.6233,81.7788,81.607,81.7788,16600.0
2005-03-15 14:05:00,99.92,99.92,99.86,99.87,8200.0,81.746,81.746,81.697,81.7051,8200.0
2005-03-15 14:10:00,99.87,99.87,99.8,99.81,4400.0,81.7051,81.7051,81.6479,81.656,4400.0
2005-03-15 14:15:00,99.81,99.81,99.69,99.69,5700.0,81.656,81.656,81.5579,81.5579,5700.0
2005-03-15 14:20:00,99.64,99.64,99.54,99.58,16500.0,81.517,81.517,81.4352,81.4679,16500.0
2005-03-15 14:25:00,99.58,99.62,99.54,99.59,6600.0,81.4679,81.5006,81.4352,81.4761,6600.0
2005-03-15 14:30:00,99.6,99.6,99.4,99.53,29400.0,81.4842,81.4842,81.3206,81.427,29400.0
2005-03-15 14:35:00,99.52,99.52,99.28,99.37,27700.0,81.4188,81.4188,81.2224,81.2961,27700.0
2005-03-15 14:40:00,99.37,99.39,99.28,99.28,26300.0,81.2961,81.3124,81.2224,81.2224,26300.0
2005-03-15 14:45:00,99.28,99.28,99.11,99.22,30300.0,81.2224,81.2224,81.0834,81.1734,30300.0
2005-03-15 14:50:00,99.24,99.41,99.23,99.34,26700.0,81.1897,81.3288,81.1815,81.2715,26700.0
2005-03-15 14:55:00,99.34,99.53,99.33,99.53,35300.0,81.2715,81.427,81.2634,81.427,35300.0
2005-03-15 15:00:00,99.52,99.63,99.45,99.45,40700.0,81.4188,81.5088,81.3615,81.3615,40700.0
2005-03-15 15:05:00,99.43,99.47,99.42,99.47,14100.0,81.3452,81.3779,81.337,81.3779,14100.0
2005-03-15 15:10:00,99.46,99.46,99.39,99.41,17700.0,81.3697,81.3697,81.3124,81.3288,17700.0
2005-03-15 15:15:00,99.42,99.46,99.34,99.34,32200.0,81.337,81.3697,81.2715,81.2715,32200.0
2005-03-15 15:20:00,99.39,99.39,99.27,99.29,29000.0,81.3124,81.3124,81.2143,81.2306,29000.0
2005-03-15 15:25:00,99.29,99.32,99.09,99.15,37800.0,81.2306,81.2552,81.067,81.1161,37800.0
2005-03-15 15:30:00,99.15,99.16,99.06,99.07,52000.0,81.1161,81.1243,81.0425,81.0506,52000.0
2005-03-15 15:35:00,99.05,99.07,98.9,99.01,59800.0,81.0343,81.0506,80.9116,81.0016,59800.0
2005-03-15 15:40:00,99.0,99.0,98.82,98.97,68200.0,80.9934,80.9934,80.8461,80.9688,68200.0
2005-03-15 15:45:00,98.98,99.04,98.85,98.99,62400.0,80.977,81.0261,80.8707,80.9852,62400.0
2005-03-15 15:50:00,98.99,99.0,98.84,98.94,45500.0,80.9852,80.9934,80.8625,80.9443,45500.0
2005-03-15 15:55:00,98.95,98.98,98.62,98.64,98400.0,80.9525,80.977,80.6825,80.6989,98400.0
2005-03-16 09:30:00,98.71,99.1,98.65,98.67,42400.0,80.7561,81.0752,80.707,80.7234,42400.0
2005-03-16 09:35:00,98.67,98.74,98.25,98.71,68600.0,80.7234,80.7807,80.3798,80.7561,68600.0
2005-03-16 09:40:00,98.7,98.73,98.52,98.58,37400.0,80.7479,80.7725,80.6007,80.6498,37400.0
2005-03-16 09:45:00,98.58,98.84,98.55,98.61,41800.0,80.6498,80.8625,80.6252,80.6743,41800.0
2005-03-16 09:50:00,98.59,98.59,98.27,98.29,38400.0,80.6579,80.6579,80.3962,80.4125,38400.0
2005-03-16 09:55:00,98.28,98.32,97.95,98.11,36700.0,80.4043,80.4371,80.1344,80.2653,36700.0
2005-03-16 10:00:00,98.11,98.18,97.95,98.17,25100.0,80.2653,80.3225,80.1344,80.3143,25100.0
2005-03-16 10:05:00,98.21,98.21,97.78,97.98,41600.0,80.3471,80.3471,79.9953,80.1589,41600.0
2005-03-16 10:10:00,97.98,98.12,97.81,98.1,22200.0,80.1589,80.2734,80.0198,80.2571,22200.0
2005-03-16 10:15:00,98.11,98.48,98.1,98.48,11100.0,80.2653,80.568,80.2571,80.568,11100.0
2005-03-16 10:20:00,98.48,98.62,98.09,98.09,23000.0,80.568,80.6825,80.2489,80.2489,23000.0
2005-03-16 10:25:00,98.08,98.34,98.03,98.1,31400.0,80.2407,80.4534,80.1998,80.2571,31400.0
2005-03-16 10:30:00,98.09,98.16,98.03,98.14,17700.0,80.2489,80.3062,80.1998,80.2898,17700.0
2005-03-16 10:35:00,98.15,98.18,98.06,98.1,30400.0,80.298,80.3225,80.2243,80.2571,30400.0
2005-03-16 10:40:00,98.11,98.12,97.8,97.86,38100.0,80.2653,80.2734,80.0116,80.0607,38100.0
2005-03-16 10:45:00,97.86,98.21,97.84,98.06,19500.0,80.0607,80.3471,80.0444,80.2243,19500.0
2005-03-16 10:50:00,98.07,98.08,97.85,97.9,35700.0,80.2325,80.2407,80.0525,80.0934,35700.0
2005-03-16 10:55:00,97.9,97.95,97.87,97.9,36300.0,80.0934,80.1344,80.0689,80.0934,36300.0
2005-03-16 11:00:00,97.9,97.96,97.78,97.83,36800.0,80.0934,80.1425,79.9953,80.0362,36800.0
2005-03-16 11:05:00,97.78,97.78,97.42,97.42,45100.0,79.9953,79.9953,79.7008,79.7008,45100.0
2005-03-16 11:10:00,97.43,97.62,97.38,97.59,35000.0,79.7089,79.8644,79.668,79.8398,35000.0
2005-03-16 11:15:00,97.58,97.58,97.43,97.44,15000.0,79.8317,79.8317,79.7089,79.7171,15000.0
2005-03-16 11:20:00,97.45,97.71,97.44,97.5,21600.0,79.7253,79.938,79.7171,79.7662,21600.0
2005-03-16 11:25:00,97.5,97.57,97.46,97.52,14600.0,79.7662,79.8235,79.7335,79.7826,14600.0
2005-03-16 11:30:00,97.51,97.52,97.46,97.52,23000.0,79.7744,79.7826,79.7335,79.7826,23000.0
2005-03-16 11:35:00,97.52,97.56,97.52,97.55,27700.0,79.7826,79.8153,79.7826,79.8071,27700.0
2005-03-16 11:40:00,97.56,97.6,97.5,97.55,32800.0,79.8153,79.848,79.7662,79.8071,32800.0
2005-03-16 11:45:00,97.56,97.68,97.54,97.66,14400.0,79.8153,79.9135,79.7989,79.8971,14400.0
2005-03-16 11:50:00,97.66,97.75,97.66,97.74,20900.0,79.8971,79.9707,79.8971,79.9625,20900.0
2005-03-16 11:55:00,97.74,97.84,97.71,97.83,10900.0,79.9625,80.0444,79.938,80.0362,10900.0
2005-03-16 12:00:00,97.84,97.85,97.63,97.71,12800.0,80.0444,80.0525,79.8726,79.938,12800.0
2005-03-16 12:05:00,97.72,97.8,97.72,97.77,13800.0,79.9462,80.0116,79.9462,79.9871,13800.0
2005-03-16 12:10:00,97.76,97.8,97.73,97.76,7300.0,79.9789,80.0116,79.9544,79.9789,7300.0
2005-03-16 12:15:00,97.75,97.82,97.75,97.81,11100.0,79.9707,80.028,79.9707,80.0198,11100.0
2005-03-16 12:20:00,97.81,97.86,97.73,97.79,41000.0,80.0198,80.0607,79.9544,80.0035,41000.0
2005-03-16 12:25:00,97.75,97.78,97.7,97.7,12200.0,79.9707,79.9953,79.9298,79.9298,12200.0
2005-03-16 12:30:00,97.7,97.7,97.53,97.59,13900.0,79.9298,79.9298,79.7907,79.8398,13900.0
2005-03-16 12:35:00,97.58,97.6,97.54,97.58,8000.0,79.8317,79.848,79.7989,79.8317,8000.0
2005-03-16 12:40:00,97.58,97.65,97.56,97.62,26700.0,79.8317,79.8889,79.8153,79.8644,26700.0
2005-03-16 12:45:00,97.6,97.72,97.58,97.61,7300.0,79.848,79.9462,79.8317,79.8562,7300.0
2005-03-16 12:50:00,97.61,97.68,97.61,97.68,6300.0,79.8562,79.9135,79.8562,79.9135,6300.0
2005-03-16 12:55:00,97.68,97.73,97.68,97.71,8300.0,79.9135,79.9544,79.9135,79.938,8300.0
2005-03-16 13:00:00,97.71,97.73,97.62,97.69,15100.0,79.938,79.9544,79.8644,79.9216,15100.0
2005-03-16 13:05:00,97.7,97.7,97.51,97.51,20700.0,79.9298,79.9298,79.7744,79.7744,20700.0
2005-03-16 13:10:00,97.5,97.53,97.42,97.49,28800.0,79.7662,79.7907,79.7008,79.758,28800.0
2005-03-16 13:15:00,97.49,97.55,97.44,97.55,30600.0,79.758,79.8071,79.7171,79.8071,30600.0
2005-03-16 13:20:00,97.55,97.77,97.54,97.74,48900.0,79.8071,79.9871,79.7989,79.9625,48900.0
2005-03-16 13:25:00,97.75,97.81,97.7,97.73,17900.0,79.9707,80.0198,79.9298,79.9544,17900.0
2005-03-16 13:30:00,97.68,97.74,97.66,97.7,17900.0,79.9135,79.9625,79.8971,79.9298,17900.0
2005-03-16 13:35:00,97.71,97.71,97.56,97.58,13100.0,79.938,79.938,79.8153,79.8317,13100.0
2005-03-16 13:40:00,97.54,97.56,97.5,97.56,18500.0,79.7989,79.8153,79.7662,79.8153,18500.0
2005-03-16 13:45:00,97.57,97.6,97.34,97.34,16000.0,79.8235,79.848,79.6353,79.6353,16000.0
2005-03-16 13:50:00,97.34,97.51,97.31,97.36,18100.0,79.6353,79.7744,79.6108,79.6517,18100.0
2005-03-16 13:55:00,97.37,97.4,97.08,97.22,34000.0,79.6598,79.6844,79.4226,79.5371,34000.0
2005-03-16 14:00:00,97.26,97.28,96.94,97.0,33400.0,79.5699,79.5862,79.3081,79.3571,33400.0
2005-03-16 14:05:00,96.98,97.16,96.96,97.07,17800.0,79.3408,79.488,79.3244,79.4144,17800.0
2005-03-16 14:10:00,97.06,97.29,97.06,97.26,15700.0,79.4062,79.5944,79.4062,79.5699,15700.0
2005-03-16 14:15:00,97.25,97.27,97.0,97.08,50800.0,79.5617,79.578,79.3571,79.4226,50800.0
2005-03-16 14:20:00,97.07,97.09,96.97,96.99,41100.0,79.4144,79.4308,79.3326,79.349,41100.0
2005-03-16 14:25:00,97.06,97.13,96.97,97.06,14200.0,79.4062,79.4635,79.3326,79.4062,14200.0
2005-03-16 14:30:00,97.06,97.07,96.9,97.02,27600.0,79.4062,79.4144,79.2753,79.3735,27600.0
2005-03-16 14:35:00,97.02,97.02,96.82,96.93,34300.0,79.3735,79.3735,79.2099,79.2999,34300.0
2005-03-16 14:40:00,96.9,97.04,96.89,97.03,19200.0,79.2753,79.3899,79.2672,79.3817,19200.0
2005-03-16 14:45:00,97.03,97.06,96.89,96.98,27700.0,79.3817,79.4062,79.2672,79.3408,27700.0
2005-03-16 14:50:00,96.98,96.99,96.88,96.9,31000.0,79.3408,79.349,79.259,79.2753,31000.0
2005-03-16 14:55:00,96.89,96.9,96.73,96.76,50500.0,79.2672,79.2753,79.1363,79.1608,50500.0
2005-03-16 15:00:00,96.75,96.96,96.75,96.9,54300.0,79.1526,79.3244,79.1526,79.2753,54300.0
2005-03-16 15:05:00,96.98,97.09,96.84,97.09,40000.0,79.3408,79.4308,79.2262,79.4308,40000.0
2005-03-16 15:10:00,97.09,97.09,96.77,96.87,50500.0,79.4308,79.4308,79.169,79.2508,50500.0
2005-03-16 15:15:00,96.88,96.88,96.77,96.82,18400.0,79.259,79.259,79.169,79.2099,18400.0
2005-03-16 15:20:00,96.82,96.82,96.62,96.63,57300.0,79.2099,79.2099,79.0463,79.0544,57300.0
2005-03-16 15:25:00,96.63,96.64,96.36,96.52,64000.0,79.0544,79.0626,78.8336,78.9644,64000.0
2005-03-16 15:30:00,96.48,96.7,96.48,96.58,45400.0,78.9317,79.1117,78.9317,79.0135,45400.0
2005-03-16 15:35:00,96.6,96.86,96.55,96.86,29900.0,79.0299,79.2426,78.989,79.2426,29900.0
2005-03-16 15:40:00,96.87,96.89,96.73,96.8,36800.0,79.2508,79.2672,79.1363,79.1935,36800.0
2005-03-16 15:45:00,96.79,97.0,96.78,97.0,59500.0,79.1853,79.3571,79.1772,79.3571,59500.0
2005-03-16 15:50:00,97.0,97.0,96.88,96.9,45900.0,79.3571,79.3571,79.259,79.2753,45900.0
2005-03-16 15:55:00,96.89,96.98,96.83,96.88,52500.0,79.2672,79.3408,79.2181,79.259,52500.0
2005-03-17 09:30:00,95.99,95.99,95.02,95.02,500.0,78.5308,78.5308,77.7373,77.7373,500.0
2005-03-17 09:35:00,96.0,96.93,96.0,96.19,277200.0,78.539,79.2999,78.539,78.6945,277200.0
2005-03-17 09:40:00,96.2,97.32,96.15,97.14,204000.0,78.7027,79.6189,78.6617,79.4717,204000.0
2005-03-17 09:45:00,97.2,97.5,97.07,97.45,139900.0,79.5208,79.7662,79.4144,79.7253,139900.0
2005-03-17 09:50:00,97.5,98.01,97.45,97.9,123700.0,79.7662,80.1834,79.7253,80.0934,123700.0
2005-03-17 09:55:00,97.91,98.38,97.58,97.8,154500.0,80.1016,80.4861,79.8317,80.0116,154500.0
2005-03-17 10:00:00,97.8,97.92,97.34,97.77,106600.0,80.0116,80.1098,79.6353,79.9871,106600.0
2005-03-17 10:05:00,97.77,97.77,97.16,97.23,107200.0,79.9871,79.9871,79.488,79.5453,107200.0
2005-03-17 10:10:00,97.18,97.43,97.12,97.38,68800.0,79.5044,79.7089,79.4553,79.668,68800.0
2005-03-17 10:15:00,97.38,97.38,97.01,97.12,69500.0,79.668,79.668,79.3653,79.4553,69500.0
2005-03-17 10:20:00,97.13,97.25,97.08,97.25,38800.0,79.4635,79.5617,79.4226,79.5617,38800.0
2005-03-17 10:25:00,97.2,97.25,97.1,97.11,54500.0,79.5208,79.5617,79.439,79.4471,54500.0
2005-03-17 10:30:00,97.18,97.18,96.77,96.85,98400.0,79.5044,79.5044,79.169,79.2344,98400.0
2005-03-17 10:35:00,96.95,97.13,96.78,96.87,48100.0,79.3162,79.4635,79.1772,79.2508,48100.0
2005-03-17 10:40:00,96.9,97.2,96.85,97.08,41700.0,79.2753,79.5208,79.2344,79.4226,41700.0
2005-03-17 10:45:00,97.09,97.42,97.03,97.42,65100.0,79.4308,79.7008,79.3817,79.7008,65100.0
2005-03-17 10:50:00,97.42,97.68,97.42,97.43,42200.0,79.7008,79.9135,79.7008,79.7089,42200.0
2005-03-17 10:55:00,97.42,97.68,97.41,97.5,18500.0,79.7008,79.9135,79.6926,79.7662,18500.0
2005-03-17 11:00:00,97.49,97.5,97.38,97.38,12300.0,79.758,79.7662,79.668,79.668,12300.0
2005-03-17 11:05:00,97.39,97.49,97.3,97.4,26100.0,79.6762,79.758,79.6026,79.6844,26100.0
2005-03-17 11:10:00,97.46,97.52,97.35,97.43,12500.0,79.7335,79.7826,79.6435,79.7089,12500.0
2005-03-17 11:15:00,97.45,97.59,97.45,97.53,13400.0,79.7253,79.8398,79.7253,79.7907,13400.0
2005-03-17 11:20:00,97.53,97.57,97.5,97.54,6100.0,79.7907,79.8235,79.7662,79.7989,6100.0
2005-03-17 11:25:00,97.58,97.63,97.52,97.52,10400.0,79.8317,79.8726,79.7826,79.7826,10400.0
2005-03-17 11:30:00,97.52,97.52,97.42,97.45,12200.0,79.7826,79.7826,79.7008,79.7253,12200.0
2005-03-17 11:35:00,97.46,97.6,97.46,97.51,20900.0,79.7335,79.848,79.7335,79.7744,20900.0
2005-03-17 11:40:00,97.5,97.51,97.44,97.47,5600.0,79.7662,79.7744,79.7171,79.7417,5600.0
2005-03-17 11:45:00,97.5,97.56,97.5,97.53,4100.0,79.7662,79.8153,79.7662,79.7907,4100.0
2005-03-17 11:50:00,97.52,97.52,97.44,97.48,13000.0,79.7826,79.7826,79.7171,79.7498,13000.0
2005-03-17 11:55:00,97.48,97.5,97.48,97.5,9800.0,79.7498,79.7662,79.7498,79.7662,9800.0
2005-03-17 12:00:00,97.51,97.58,97.49,97.5,18100.0,79.7744,79.8317,79.758,79.7662,18100.0
2005-03-17 12:05:00,97.51,97.59,97.44,97.45,14000.0,79.7744,79.8398,79.7171,79.7253,14000.0
2005-03-17 12:10:00,97.44,97.57,97.3,97.57,19300.0,79.7171,79.8235,79.6026,79.8235,19300.0
2005-03-17 12:15:00,97.59,97.59,97.5,97.5,7400.0,79.8398,79.8398,79.7662,79.7662,7400.0
2005-03-17 12:20:00,97.47,97.5,97.36,97.37,21800.0,79.7417,79.7662,79.6517,79.6598,21800.0
2005-03-17 12:25:00,97.43,97.44,97.25,97.38,9900.0,79.7089,79.7171,79.5617,79.668,9900.0
2005-03-17 12:30:00,97.37,97.54,97.3,97.46,32600.0,79.6598,79.7989,79.6026,79.7335,32600.0
2005-03-17 12:35:00,97.47,97.53,97.43,97.49,9700.0,79.7417,79.7907,79.7089,79.758,9700.0
2005-03-17 12:40:00,97.48,97.48,97.36,97.38,16600.0,79.7498,79.7498,79.6517,79.668,16600.0
2005-03-17 12:45:00,97.39,97.41,97.32,97.4,12100.0,79.6762,79.6926,79.6189,79.6844,12100.0
2005-03-17 12:50:00,97.39,97.48,97.33,97.4,9700.0,79.6762,79.7498,79.6271,79.6844,9700.0
2005-03-17 12:55:00,97.39,97.39,97.29,97.33,7900.0,79.6762,79.6762,79.5944,79.6271,7900.0
2005-03-17 13:00:00,97.34,97.44,97.33,97.44,6700.0,79.6353,79.7171,79.6271,79.7171,6700.0
2005-03-17 13:05:00,97.43,97.45,97.35,97.4,8200.0,79.7089,79.7253,79.6435,79.6844,8200.0
2005-03-17 13:10:00,97.39,97.4,97.3,97.39,13600.0,79.6762,79.6844,79.6026,79.6762,13600.0
2005-03-17 13:15:00,97.4,97.4,97.28,97.37,15600.0,79.6844,79.6844,79.5862,79.6598,15600.0
2005-03-17 13:20:00,97.37,97.48,97.35,97.48,13500.0,79.6598,79.7498,79.6435,79.7498,13500.0
2005-03-17 13:25:00,97.49,97.49,97.43,97.43,7800.0,79.758,79.758,79.7089,79.7089,7800.0
2005-03-17 13:30:00,97.42,97.46,97.36,97.43,8000.0,79.7008,79.7335,79.6517,79.7089,8000.0
2005-03-17 13:35:00,97.43,97.49,97.43,97.46,26000.0,79.7089,79.758,79.7089,79.7335,26000.0
2005-03-17 13:40:00,97.49,97.49,97.33,97.34,14800.0,79.758,79.758,79.6271,79.6353,14800.0
2005-03-17 13:45:00,97.35,97.41,97.3,97.37,9500.0,79.6435,79.6926,79.6026,79.6598,9500.0
2005-03-17 13:50:00,97.35,97.44,97.34,97.37,9700.0,79.6435,79.7171,79.6353,79.6598,9700.0
2005-03-17 13:55:00,97.37,97.38,97.26,97.3,5400.0,79.6598,79.668,79.5699,79.6026,5400.0
2005-03-17 14:00:00,97.3,97.3,97.2,97.21,16600.0,79.6026,79.6026,79.5208,79.5289,16600.0
2005-03-17 14:05:00,97.21,97.22,97.2,97.22,12800.0,79.5289,79.5371,79.5208,79.5371,12800.0
2005-03-17 14:10:00,97.21,97.32,97.21,97.3,15400.0,79.5289,79.6189,79.5289,79.6026,15400.0
2005-03-17 14:15:00,97.26,97.38,97.25,97.33,22300.0,79.5699,79.668,79.5617,79.6271,22300.0
2005-03-17 14:20:00,97.31,97.4,97.29,97.35,34000.0,79.6108,79.6844,79.5944,79.6435,34000.0
2005-03-17 14:25:00,97.35,97.41,97.31,97.4,16400.0,79.6435,79.6926,79.6108,79.6844,16400.0
2005-03-17 14:30:00,97.37,97.4,97.36,97.4,12200.0,79.6598,79.6844,79.6517,79.6844,12200.0
2005-03-17 14:35:00,97.39,97.45,97.38,97.4,15200.0,79.6762,79.7253,79.668,79.6844,15200.0
2005-03-17 14:40:00,97.41,97.45,97.29,97.31,25900.0,79.6926,79.7253,79.5944,79.6108,25900.0
2005-03-17 14:45:00,97.29,97.44,97.2,97.42,23500.0,79.5944,79.7171,79.5208,79.7008,23500.0
2005-03-17 14:50:00,97.4,97.45,97.31,97.32,17400.0,79.6844,79.7253,79.6108,79.6189,17400.0
2005-03-17 14:55:00,97.33,97.36,97.31,97.33,12100.0,79.6271,79.6517,79.6108,79.6271,12100.0
2005-03-17 15:00:00,97.34,97.34,97.17,97.17,39400.0,79.6353,79.6353,79.4962,79.4962,39400.0
2005-03-17 15:05:00,97.18,97.31,97.17,97.3,16200.0,79.5044,79.6108,79.4962,79.6026,16200.0
2005-03-17 15:10:00,97.3,97.31,97.24,97.28,17500.0,79.6026,79.6108,79.5535,79.5862,17500.0
2005-03-17 15:15:00,97.28,97.32,97.26,97.27,12300.0,79.5862,79.6189,79.5699,79.578,12300.0
2005-03-17 15:20:00,97.27,97.42,97.27,97.41,26400.0,79.578,79.7008,79.578,79.6926,26400.0
2005-03-17 15:25:00,97.4,97.49,97.37,97.44,14500.0,79.6844,79.758,79.6598,79.7171,14500.0
2005-03-17 15:30:00,97.44,97.46,97.39,97.45,12700.0,79.7171,79.7335,79.6762,79.7253,12700.0
2005-03-17 15:35:00,97.45,97.5,97.42,97.43,34300.0,79.7253,79.7662,79.7008,79.7089,34300.0
2005-03-17 15:40:00,97.39,97.43,97.29,97.3,49300.0,79.6762,79.7089,79.5944,79.6026,49300.0
2005-03-17 15:45:00,97.3,97.3,97.16,97.17,60600.0,79.6026,79.6026,79.488,79.4962,60600.0
2005-03-17 15:50:00,97.16,97.17,97.02,97.02,39200.0,79.488,79.4962,79.3735,79.3735,39200.0
2005-03-17 15:55:00,97.02,97.1,96.81,96.84,54000.0,79.3735,79.439,79.2017,79.2262,54000.0
2005-03-18 09:30:00,96.93,97.18,96.85,96.93,274500.0,79.2999,79.5044,79.2344,79.2999,274500.0
2005-03-18 09:35:00,96.87,96.88,96.2,96.2,43400.0,79.2508,79.259,78.7027,78.7027,43400.0
2005-03-18 09:40:00,96.29,96.29,96.0,96.23,106700.0,78.7763,78.7763,78.539,78.7272,106700.0
2005-03-18 09:45:00,96.23,96.4,95.6,95.66,67900.0,78.7272,78.8663,78.2118,78.2609,67900.0
2005-03-18 09:50:00,95.66,95.9,95.6,95.61,69600.0,78.2609,78.4572,78.2118,78.22,69600.0
2005-03-18 09:55:00,95.72,95.81,95.43,95.63,66400.0,78.31,78.3836,78.0727,78.2363,66400.0
2005-03-18 10:00:00,95.63,95.88,95.56,95.73,42800.0,78.2363,78.4409,78.1791,78.3181,42800.0
2005-03-18 10:05:00,95.72,95.8,95.64,95.66,56800.0,78.31,78.3754,78.2445,78.2609,56800.0
2005-03-18 10:10:00,95.66,95.82,95.64,95.8,65400.0,78.2609,78.3918,78.2445,78.3754,65400.0
2005-03-18 10:15:00,95.79,95.79,95.62,95.65,51400.0,78.3672,78.3672,78.2281,78.2527,51400.0
2005-03-18 10:20:00,95.66,95.74,95.63,95.67,54600.0,78.2609,78.3263,78.2363,78.2691,54600.0
2005-03-18 10:25:00,95.66,95.77,95.64,95.76,51100.0,78.2609,78.3509,78.2445,78.3427,51100.0
2005-03-18 10:30:00,95.76,95.89,95.25,95.25,59900.0,78.3427,78.449,77.9254,77.9254,59900.0
2005-03-18 10:35:00,95.25,95.46,95.22,95.45,77700.0,77.9254,78.0972,77.9009,78.0891,77700.0
2005-03-18 10:40:00,95.46,95.6,95.38,95.44,40700.0,78.0972,78.2118,78.0318,78.0809,40700.0
2005-03-18 10:45:00,95.49,95.53,95.42,95.51,22600.0,78.1218,78.1545,78.0645,78.1382,22600.0
2005-03-18 10:50:00,95.5,95.61,95.44,95.5,22500.0,78.13,78.22,78.0809,78.13,22500.0
2005-03-18 10:55:00,95.5,95.58,95.49,95.5,10200.0,78.13,78.1954,78.1218,78.13,10200.0
2005-03-18 11:00:00,95.5,95.66,95.5,95.56,22300.0,78.13,78.2609,78.13,78.1791,22300.0
2005-03-18 11:05:00,95.55,95.67,95.5,95.57,8500.0,78.1709,78.2691,78.13,78.1872,8500.0
2005-03-18 11:10:00,95.54,95.67,95.48,95.5,42700.0,78.1627,78.2691,78.1136,78.13,42700.0
2005-03-18 11:15:00,95.5,95.7,95.48,95.7,39400.0,78.13,78.2936,78.1136,78.2936,39400.0
2005-03-18 11:20:00,95.69,95.83,95.68,95.83,25300.0,78.2854,78.4,78.2772,78.4,25300.0
2005-03-18 11:25:00,95.84,95.84,95.62,95.68,29800.0,78.4081,78.4081,78.2281,78.2772,29800.0
2005-03-18 11:30:00,95.68,95.7,95.62,95.65,10800.0,78.2772,78.2936,78.2281,78.2527,10800.0
2005-03-18 11:35:00,95.62,95.66,95.45,95.49,22200.0,78.2281,78.2609,78.0891,78.1218,22200.0
2005-03-18 11:40:00,95.5,95.62,95.49,95.55,22400.0,78.13,78.2281,78.1218,78.1709,22400.0
2005-03-18 11:45:00,95.55,95.56,95.22,95.43,48300.0,78.1709,78.1791,77.9009,78.0727,48300.0
2005-03-18 11:50:00,95.43,95.54,95.43,95.49,12200.0,78.0727,78.1627,78.0727,78.1218,12200.0
2005-03-18 11:55:00,95.5,95.62,95.5,95.5,20400.0,78.13,78.2281,78.13,78.13,20400.0
2005-03-18 12:00:00,95.61,95.65,95.54,95.6,9700.0,78.22,78.2527,78.1627,78.2118,9700.0
2005-03-18 12:05:00,95.61,95.67,95.54,95.6,13000.0,78.22,78.2691,78.1627,78.2118,13000.0
2005-03-18 12:10:00,95.61,95.7,95.6,95.69,5700.0,78.22,78.2936,78.2118,78.2854,5700.0
2005-03-18 12:15:00,95.68,95.73,95.55,95.59,11100.0,78.2772,78.3181,78.1709,78.2036,11100.0
2005-03-18 12:20:00,95.6,95.63,95.52,95.62,15600.0,78.2118,78.2363,78.1463,78.2281,15600.0
2005-03-18 12:25:00,95.64,95.76,95.62,95.76,28400.0,78.2445,78.3427,78.2281,78.3427,28400.0
2005-03-18 12:30:00,95.79,95.79,95.63,95.71,23200.0,78.3672,78.3672,78.2363,78.3018,23200.0
2005-03-18 12:35:00,95.72,95.75,95.66,95.73,13100.0,78.31,78.3345,78.2609,78.3181,13100.0
2005-03-18 12:40:00,95.74,95.82,95.71,95.81,11700.0,78.3263,78.3918,78.3018,78.3836,11700.0
2005-03-18 12:45:00,95.81,95.93,95.81,95.89,30200.0,78.3836,78.4818,78.3836,78.449,30200.0
2005-03-18 12:50:00,95.87,95.93,95.85,95.85,29500.0,78.4327,78.4818,78.4163,78.4163,29500.0
2005-03-18 12:55:00,95.86,95.86,95.78,95.82,18000.0,78.4245,78.4245,78.359,78.3918,18000.0
2005-03-18 13:00:00,95.82,95.85,95.81,95.83,10800.0,78.3918,78.4163,78.3836,78.4,10800.0
2005-03-18 13:05:00,95.84,95.84,95.64,95.82,34500.0,78.4081,78.4081,78.2445,78.3918,34500.0
2005-03-18 13:10:00,95.82,95.88,95.81,95.88,17900.0,78.3918,78.4409,78.3836,78.4409,17900.0
2005-03-18 13:15:00,95.88,96.0,95.85,96.0,55200.0,78.4409,78.539,78.4163,78.539,55200.0
2005-03-18 13:20:00,95.92,96.05,95.79,95.95,36000.0,78.4736,78.5799,78.3672,78.4981,36000.0
2005-03-18 13:25:00,95.94,95.95,95.9,95.91,11300.0,78.4899,78.4981,78.4572,78.4654,11300.0
2005-03-18 13:30:00,95.91,95.94,95.9,95.91,9600.0,78.4654,78.4899,78.4572,78.4654,9600.0
2005-03-18 13:35:00,95.92,95.94,95.9,95.94,11200.0,78.4736,78.4899,78.4572,78.4899,11200.0
2005-03-18 13:40:00,95.93,95.93,95.75,95.85,33900.0,78.4818,78.4818,78.3345,78.4163,33900.0
2005-03-18 13:45:00,95.83,96.01,95.83,95.94,23300.0,78.4,78.5472,78.4,78.4899,23300.0
2005-03-18 13:50:00,96.0,96.06,95.97,95.97,32200.0,78.539,78.5881,78.5145,78.5145,32200.0
2005-03-18 13:55:00,96.0,96.02,95.93,96.02,43300.0,78.539,78.5554,78.4818,78.5554,43300.0
2005-03-18 14:00:00,96.01,96.08,95.97,96.04,39200.0,78.5472,78.6045,78.5145,78.5718,39200.0
2005-03-18 14:05:00,96.04,96.13,96.01,96.04,23100.0,78.5718,78.6454,78.5472,78.5718,23100.0
2005-03-18 14:10:00,96.04,96.07,95.97,95.97,20400.0,78.5718,78.5963,78.5145,78.5145,20400.0
2005-03-18 14:15:00,95.98,96.0,95.94,95.94,14300.0,78.5227,78.539,78.4899,78.4899,14300.0
2005-03-18 14:20:00,95.94,96.0,95.92,96.0,11800.0,78.4899,78.539,78.4736,78.539,11800.0
2005-03-18 14:25:00,96.0,96.05,95.99,96.02,11500.0,78.539,78.5799,78.5308,78.5554,11500.0
2005-03-18 14:30:00,96.02,96.15,96.02,96.1,29300.0,78.5554,78.6617,78.5554,78.6208,29300.0
2005-03-18 14:35:00,96.1,96.1,95.95,95.96,32900.0,78.6208,78.6208,78.4981,78.5063,32900.0
2005-03-18 14:40:00,96.0,96.01,95.93,96.01,25400.0,78.539,78.5472,78.4818,78.5472,25400.0
2005-03-18 14:45:00,96.01,96.09,95.99,96.02,13500.0,78.5472,78.6127,78.5308,78.5554,13500.0
2005-03-18 14:50:00,96.02,96.05,95.97,95.97,32200.0,78.5554,78.5799,78.5145,78.5145,32200.0
2005-03-18 14:55:00,95.97,96.0,95.92,95.96,26000.0,78.5145,78.539,78.4736,78.5063,26000.0
2005-03-18 15:00:00,95.97,95.98,95.9,95.92,29300.0,78.5145,78.5227,78.4572,78.4736,29300.0
2005-03-18 15:05:00,95.9,95.95,95.9,95.9,60700.0,78.4572,78.4981,78.4572,78.4572,60700.0
2005-03-18 15:10:00,95.89,95.93,95.85,95.93,22100.0,78.449,78.4818,78.4163,78.4818,22100.0
2005-03-18 15:15:00,95.93,95.99,95.88,95.94,13700.0,78.4818,78.5308,78.4409,78.4899,13700.0
2005-03-18 15:20:00,95.94,95.95,95.85,95.95,13400.0,78.4899,78.4981,78.4163,78.4981,13400.0
2005-03-18 15:25:00,95.99,96.02,95.95,95.95,23800.0,78.5308,78.5554,78.4981,78.4981,23800.0
2005-03-18 15:30:00,95.96,96.1,95.95,96.09,32700.0,78.5063,78.6208,78.4981,78.6127,32700.0
2005-03-18 15:35:00,96.1,96.1,95.98,96.0,34300.0,78.6208,78.6208,78.5227,78.539,34300.0
2005-03-18 15:40:00,96.01,96.1,96.0,96.1,35700.0,78.5472,78.6208,78.539,78.6208,35700.0
2005-03-18 15:45:00,96.1,96.24,95.9,96.1,86700.0,78.6208,78.7354,78.4572,78.6208,86700.0
2005-03-18 15:50:00,96.1,96.1,95.72,95.85,124100.0,78.6208,78.6208,78.31,78.4163,124100.0
2005-03-18 15:55:00,95.85,96.18,95.64,96.04,140900.0,78.4163,78.6863,78.2445,78.5718,140900.0
2005-03-21 09:30:00,95.5,96.0,95.47,95.53,48000.0,78.13,78.539,78.1054,78.1545,48000.0
2005-03-21 09:35:00,95.5,95.86,95.5,95.78,15000.0,78.13,78.4245,78.13,78.359,15000.0
2005-03-21 09:40:00,95.78,96.0,95.58,95.66,27900.0,78.359,78.539,78.1954,78.2609,27900.0
2005-03-21 09:45:00,95.69,95.82,95.66,95.66,12400.0,78.2854,78.3918,78.2609,78.2609,12400.0
2005-03-21 09:50:00,95.67,95.67,95.38,95.38,26000.0,78.2691,78.2691,78.0318,78.0318,26000.0
2005-03-21 09:55:00,95.32,95.32,95.16,95.26,45000.0,77.9827,77.9827,77.8518,77.9336,45000.0
2005-03-21 10:00:00,95.25,95.39,95.22,95.29,29100.0,77.9254,78.04,77.9009,77.9582,29100.0
2005-03-21 10:05:00,95.29,95.29,94.64,94.68,88500.0,77.9582,77.9582,77.4264,77.4591,88500.0
2005-03-21 10:10:00,94.73,94.95,94.65,94.65,51400.0,77.5,77.68,77.4346,77.4346,51400.0
2005-03-21 10:15:00,94.78,94.78,94.65,94.65,13200.0,77.5409,77.5409,77.4346,77.4346,13200.0
2005-03-21 10:20:00,94.65,94.89,94.65,94.86,12200.0,77.4346,77.6309,77.4346,77.6064,12200.0
2005-03-21 10:25:00,94.83,94.84,94.57,94.61,34300.0,77.5818,77.59,77.3691,77.4019,34300.0
2005-03-21 10:30:00,94.58,94.6,94.23,94.23,35200.0,77.3773,77.3937,77.091,77.091,35200.0
2005-03-21 10:35:00,94.19,94.27,94.0,94.0,29200.0,77.0582,77.1237,76.9028,76.9028,29200.0
2005-03-21 10:40:00,94.0,94.19,93.97,94.09,23100.0,76.9028,77.0582,76.8783,76.9764,23100.0
2005-03-21 10:45:00,94.13,94.24,94.11,94.16,111100.0,77.0092,77.0991,76.9928,77.0337,111100.0
2005-03-21 10:50:00,94.2,94.23,94.09,94.21,38100.0,77.0664,77.091,76.9764,77.0746,38100.0
2005-03-21 10:55:00,94.2,94.31,94.18,94.31,27100.0,77.0664,77.1564,77.0501,77.1564,27100.0
2005-03-21 11:00:00,94.31,94.48,94.3,94.44,17200.0,77.1564,77.2955,77.1482,77.2628,17200.0
2005-03-21 11:05:00,94.44,94.44,94.37,94.37,10900.0,77.2628,77.2628,77.2055,77.2055,10900.0
2005-03-21 11:10:00,94.37,94.37,94.12,94.19,26100.0,77.2055,77.2055,77.001,77.0582,26100.0
2005-03-21 11:15:00,94.18,94.43,94.15,94.43,11600.0,77.0501,77.2546,77.0255,77.2546,11600.0
2005-03-21 11:20:00,94.4,94.6,94.4,94.6,16000.0,77.23,77.3937,77.23,77.3937,16000.0
2005-03-21 11:25:00,94.58,94.61,94.52,94.56,26300.0,77.3773,77.4019,77.3282,77.3609,26300.0
2005-03-21 11:30:00,94.56,94.65,94.52,94.56,33900.0,77.3609,77.4346,77.3282,77.3609,33900.0
2005-03-21 11:35:00,94.55,94.75,94.5,94.68,23900.0,77.3528,77.5164,77.3119,77.4591,23900.0
2005-03-21 11:40:00,94.66,94.81,94.66,94.69,10700.0,77.4428,77.5655,77.4428,77.4673,10700.0
2005-03-21 11:45:00,94.67,94.73,94.61,94.61,10600.0,77.4509,77.5,77.4019,77.4019,10600.0
2005-03-21 11:50:00,94.6,94.63,94.56,94.58,8200.0,77.3937,77.4182,77.3609,77.3773,8200.0
2005-03-21 11:55:00,94.59,94.77,94.55,94.76,17500.0,77.3855,77.5327,77.3528,77.5246,17500.0
2005-03-21 12:00:00,94.77,94.94,94.76,94.94,25000.0,77.5327,77.6718,77.5246,77.6718,25000.0
2005-03-21 12:05:00,94.95,95.09,94.95,94.99,43000.0,77.68,77.7945,77.68,77.7127,43000.0
2005-03-21 12:10:00,94.99,95.2,94.99,95.11,23100.0,77.7127,77.8845,77.7127,77.8109,23100.0
2005-03-21 12:15:00,95.11,95.18,94.99,95.14,26200.0,77.8109,77.8682,77.7127,77.8355,26200.0
2005-03-21 12:20:00,95.12,95.12,95.02,95.03,10100.0,77.8191,77.8191,77.7373,77.7455,10100.0
2005-03-21 12:25:00,95.03,95.16,95.03,95.1,8000.0,77.7455,77.8518,77.7455,77.8027,8000.0
2005-03-21 12:30:00,95.1,95.11,95.0,95.01,19000.0,77.8027,77.8109,77.7209,77.7291,19000.0
2005-03-21 12:35:00,95.0,95.1,95.0,95.03,21300.0,77.7209,77.8027,77.7209,77.7455,21300.0
2005-03-21 12:40:00,95.04,95.13,95.03,95.09,22600.0,77.7536,77.8273,77.7455,77.7945,22600.0
2005-03-21 12:45:00,95.08,95.17,95.0,95.13,7500.0,77.7864,77.86,77.7209,77.8273,7500.0
2005-03-21 12:50:00,95.16,95.21,95.06,95.06,5600.0,77.8518,77.8927,77.77,77.77,5600.0
2005-03-21 12:55:00,95.06,95.1,95.0,95.01,9100.0,77.77,77.8027,77.7209,77.7291,9100.0
2005-03-21 13:00:00,95.01,95.06,95.01,95.06,20600.0,77.7291,77.77,77.7291,77.77,20600.0
2005-03-21 13:05:00,95.07,95.27,95.06,95.23,18200.0,77.7782,77.9418,77.77,77.9091,18200.0
2005-03-21 13:10:00,95.23,95.23,95.14,95.17,13000.0,77.9091,77.9091,77.8355,77.86,13000.0
2005-03-21 13:15:00,95.17,95.23,95.17,95.19,6100.0,77.86,77.9091,77.86,77.8764,6100.0
2005-03-21 13:20:00,95.17,95.17,94.99,95.02,16200.0,77.86,77.86,77.7127,77.7373,16200.0
2005-03-21 13:25:00,95.02,95.06,95.0,95.02,16600.0,77.7373,77.77,77.7209,77.7373,16600.0
2005-03-21 13:30:00,95.0,95.05,94.99,95.0,10800.0,77.7209,77.7618,77.7127,77.7209,10800.0
2005-03-21 13:35:00,95.01,95.08,95.0,95.07,7100.0,77.7291,77.7864,77.7209,77.7782,7100.0
2005-03-21 13:40:00,95.07,95.12,95.0,95.05,5600.0,77.7782,77.8191,77.7209,77.7618,5600.0
2005-03-21 13:45:00,95.05,95.08,94.99,95.02,9400.0,77.7618,77.7864,77.7127,77.7373,9400.0
2005-03-21 13:50:00,95.02,95.08,95.0,95.08,8800.0,77.7373,77.7864,77.7209,77.7864,8800.0
2005-03-21 13:55:00,95.1,95.1,95.01,95.05,4500.0,77.8027,77.8027,77.7291,77.7618,4500.0
2005-03-21 14:00:00,95.05,95.06,95.0,95.0,9400.0,77.7618,77.77,77.7209,77.7209,9400.0
2005-03-21 14:05:00,95.01,95.05,94.99,95.05,10600.0,77.7291,77.7618,77.7127,77.7618,10600.0
2005-03-21 14:10:00,95.04,95.05,94.96,94.96,20100.0,77.7536,77.7618,77.6882,77.6882,20100.0
2005-03-21 14:15:00,94.99,95.01,94.97,94.99,78400.0,77.7127,77.7291,77.6964,77.7127,78400.0
2005-03-21 14:20:00,95.0,95.0,94.81,94.86,22800.0,77.7209,77.7209,77.5655,77.6064,22800.0
2005-03-21 14:25:00,94.9,95.0,94.9,94.99,16600.0,77.6391,77.7209,77.6391,77.7127,16600.0
2005-03-21 14:30:00,94.98,95.04,94.97,95.0,40900.0,77.7046,77.7536,77.6964,77.7209,40900.0
2005-03-21 14:35:00,95.03,95.09,95.0,95.01,24900.0,77.7455,77.7945,77.7209,77.7291,24900.0
2005-03-21 14:40:00,95.01,95.06,94.98,94.98,14500.0,77.7291,77.77,77.7046,77.7046,14500.0
2005-03-21 14:45:00,94.97,94.99,94.92,94.95,19800.0,77.6964,77.7127,77.6555,77.68,19800.0
2005-03-21 14:50:00,94.95,94.96,94.9,94.91,9600.0,77.68,77.6882,77.6391,77.6473,9600.0
2005-03-21 14:55:00,94.91,95.03,94.9,94.98,24100.0,77.6473,77.7455,77.6391,77.7046,24100.0
2005-03-21 15:00:00,94.98,94.98,94.93,94.98,23900.0,77.7046,77.7046,77.6636,77.7046,23900.0
2005-03-21 15:05:00,94.98,94.98,94.91,94.97,22000.0,77.7046,77.7046,77.6473,77.6964,22000.0
2005-03-21 15:10:00,94.96,95.0,94.9,94.99,22500.0,77.6882,77.7209,77.6391,77.7127,22500.0
2005-03-21 15:15:00,95.0,95.09,94.99,95.06,16700.0,77.7209,77.7945,77.7127,77.77,16700.0
2005-03-21 15:20:00,95.06,95.21,95.05,95.21,20000.0,77.77,77.8927,77.7618,77.8927,20000.0
2005-03-21 15:25:00,95.19,95.22,95.1,95.1,37600.0,77.8764,77.9009,77.8027,77.8027,37600.0
2005-03-21 15:30:00,95.1,95.11,94.96,94.97,51800.0,77.8027,77.8109,77.6882,77.6964,51800.0
2005-03-21 15:35:00,94.99,95.02,94.95,95.01,16100.0,77.7127,77.7373,77.68,77.7291,16100.0
2005-03-21 15:40:00,95.01,95.02,94.92,94.93,26600.0,77.7291,77.7373,77.6555,77.6636,26600.0
2005-03-21 15:45:00,94.93,94.96,94.9,94.96,39200.0,77.6636,77.6882,77.6391,77.6882,39200.0
2005-03-21 15:50:00,94.95,94.95,94.84,94.84,37100.0,77.68,77.68,77.59,77.59,37100.0
2005-03-21 15:55:00,94.84,94.84,94.75,94.82,30700.0,77.59,77.59,77.5164,77.5737,30700.0
2005-03-22 09:30:00,94.94,95.03,94.81,95.0,42200.0,77.6718,77.7455,77.5655,77.7209,42200.0
2005-03-22 09:35:00,95.0,95.35,95.0,95.35,13600.0,77.7209,78.0073,77.7209,78.0073,13600.0
2005-03-22 09:40:00,95.4,95.46,95.33,95.34,34400.0,78.0482,78.0972,77.9909,77.9991,34400.0
2005-03-22 09:45:00,95.33,95.49,95.3,95.45,26600.0,77.9909,78.1218,77.9663,78.0891,26600.0
2005-03-22 09:50:00,95.45,95.69,95.44,95.6,39200.0,78.0891,78.2854,78.0809,78.2118,39200.0
2005-03-22 09:55:00,95.55,95.59,95.31,95.31,10600.0,78.1709,78.2036,77.9745,77.9745,10600.0
2005-03-22 10:00:00,95.3,95.34,95.16,95.16,13400.0,77.9663,77.9991,77.8518,77.8518,13400.0
2005-03-22 10:05:00,95.19,95.45,95.16,95.22,24100.0,77.8764,78.0891,77.8518,77.9009,24100.0
2005-03-22 10:10:00,95.24,95.39,95.2,95.34,17600.0,77.9173,78.04,77.8845,77.9991,17600.0
2005-03-22 10:15:00,95.34,95.46,95.34,95.46,21300.0,77.9991,78.0972,77.9991,78.0972,21300.0
2005-03-22 10:20:00,95.46,95.9,95.46,95.63,24400.0,78.0972,78.4572,78.0972,78.2363,24400.0
2005-03-22 10:25:00,95.66,95.66,95.55,95.65,14500.0,78.2609,78.2609,78.1709,78.2527,14500.0
2005-03-22 10:30:00,95.64,95.8,95.64,95.73,18000.0,78.2445,78.3754,78.2445,78.3181,18000.0
2005-03-22 10:35:00,95.73,95.9,95.71,95.84,16900.0,78.3181,78.4572,78.3018,78.4081,16900.0
2005-03-22 10:40:00,95.88,95.93,95.83,95.86,10600.0,78.4409,78.4818,78.4,78.4245,10600.0
2005-03-22 10:45:00,95.85,96.1,95.85,96.0,25500.0,78.4163,78.6208,78.4163,78.539,25500.0
2005-03-22 10:50:00,95.99,96.15,95.99,96.11,35000.0,78.5308,78.6617,78.5308,78.629,35000.0
2005-03-22 10:55:00,96.11,96.27,96.1,96.23,13400.0,78.629,78.7599,78.6208,78.7272,13400.0
2005-03-22 11:00:00,96.22,96.23,96.2,96.22,18500.0,78.719,78.7272,78.7027,78.719,18500.0
2005-03-22 11:05:00,96.21,96.33,96.21,96.33,36100.0,78.7108,78.809,78.7108,78.809,36100.0
2005-03-22 11:10:00,96.3,96.35,96.27,96.33,26900.0,78.7845,78.8254,78.7599,78.809,26900.0
2005-03-22 11:15:00,96.27,96.29,96.15,96.15,12400.0,78.7599,78.7763,78.6617,78.6617,12400.0
2005-03-22 11:20:00,96.15,96.15,96.05,96.08,48400.0,78.6617,78.6617,78.5799,78.6045,48400.0
2005-03-22 11:25:00,96.07,96.07,95.83,95.92,21000.0,78.5963,78.5963,78.4,78.4736,21000.0
2005-03-22 11:30:00,95.92,95.99,95.88,95.94,19000.0,78.4736,78.5308,78.4409,78.4899,19000.0
2005-03-22 11:35:00,95.94,95.98,95.93,95.93,9800.0,78.4899,78.5227,78.4818,78.4818,9800.0
2005-03-22 11:40:00,95.94,95.94,95.87,95.87,11800.0,78.4899,78.4899,78.4327,78.4327,11800.0
2005-03-22 11:45:00,95.86,95.86,95.84,95.84,3200.0,78.4245,78.4245,78.4081,78.4081,3200.0
2005-03-22 11:50:00,95.85,95.88,95.85,95.86,6600.0,78.4163,78.4409,78.4163,78.4245,6600.0
2005-03-22 11:55:00,95.85,95.92,95.82,95.88,9400.0,78.4163,78.4736,78.3918,78.4409,9400.0
2005-03-22 12:00:00,95.89,95.98,95.89,95.97,5300.0,78.449,78.5227,78.449,78.5145,5300.0
2005-03-22 12:05:00,96.0,96.01,95.94,95.94,5400.0,78.539,78.5472,78.4899,78.4899,5400.0
2005-03-22 12:10:00,95.94,95.95,95.9,95.9,8900.0,78.4899,78.4981,78.4572,78.4572,8900.0
2005-03-22 12:15:00,95.9,95.91,95.84,95.84,5400.0,78.4572,78.4654,78.4081,78.4081,5400.0
2005-03-22 12:20:00,95.84,95.89,95.84,95.88,10000.0,78.4081,78.449,78.4081,78.4409,10000.0
2005-03-22 12:25:00,95.88,95.91,95.85,95.9,7300.0,78.4409,78.4654,78.4163,78.4572,7300.0
2005-03-22 12:30:00,95.89,95.91,95.85,95.85,9200.0,78.449,78.4654,78.4163,78.4163,9200.0
2005-03-22 12:35:00,95.84,95.84,95.77,95.77,4800.0,78.4081,78.4081,78.3509,78.3509,4800.0
2005-03-22 12:40:00,95.77,95.79,95.76,95.79,7400.0,78.3509,78.3672,78.3427,78.3672,7400.0
2005-03-22 12:45:00,95.77,95.79,95.75,95.75,9200.0,78.3509,78.3672,78.3345,78.3345,9200.0
2005-03-22 12:50:00,95.77,95.77,95.72,95.72,6100.0,78.3509,78.3509,78.31,78.31,6100.0
2005-03-22 12:55:00,95.7,95.75,95.67,95.75,6600.0,78.2936,78.3345,78.2691,78.3345,6600.0
2005-03-22 13:00:00,95.76,95.82,95.76,95.8,4500.0,78.3427,78.3918,78.3427,78.3754,4500.0
2005-03-22 13:05:00,95.8,95.84,95.8,95.82,3100.0,78.3754,78.4081,78.3754,78.3918,3100.0
2005-03-22 13:10:00,95.82,95.82,95.79,95.8,3900.0,78.3918,78.3918,78.3672,78.3754,3900.0
2005-03-22 13:15:00,95.81,95.81,95.8,95.8,5000.0,78.3836,78.3836,78.3754,78.3754,5000.0
2005-03-22 13:20:00,95.8,95.82,95.77,95.79,21000.0,78.3754,78.3918,78.3509,78.3672,21000.0
2005-03-22 13:25:00,95.79,95.91,95.79,95.91,9800.0,78.3672,78.4654,78.3672,78.4654,9800.0
2005-03-22 13:30:00,95.89,95.92,95.82,95.91,8600.0,78.449,78.4736,78.3918,78.4654,8600.0
2005-03-22 13:35:00,95.92,96.03,95.92,96.0,11900.0,78.4736,78.5636,78.4736,78.539,11900.0
2005-03-22 13:40:00,95.99,96.02,95.96,96.02,2900.0,78.5308,78.5554,78.5063,78.5554,2900.0
2005-03-22 13:45:00,96.0,96.06,96.0,96.03,4400.0,78.539,78.5881,78.539,78.5636,4400.0
2005-03-22 13:50:00,96.03,96.14,96.03,96.12,34700.0,78.5636,78.6536,78.5636,78.6372,34700.0
2005-03-22 13:55:00,96.12,96.16,96.12,96.14,6400.0,78.6372,78.6699,78.6372,78.6536,6400.0
2005-03-22 14:00:00,96.13,96.21,96.13,96.21,10300.0,78.6454,78.7108,78.6454,78.7108,10300.0
2005-03-22 14:05:00,96.21,96.32,96.21,96.3,8700.0,78.7108,78.8008,78.7108,78.7845,8700.0
2005-03-22 14:10:00,96.29,96.33,96.28,96.33,10800.0,78.7763,78.809,78.7681,78.809,10800.0
2005-03-22 14:15:00,96.32,96.47,96.29,96.46,38800.0,78.8008,78.9235,78.7763,78.9154,38800.0
2005-03-22 14:20:00,96.46,96.49,96.0,96.09,64600.0,78.9154,78.9399,78.539,78.6127,64600.0
2005-03-22 14:25:00,96.09,96.1,95.95,96.0,35400.0,78.6127,78.6208,78.4981,78.539,35400.0
2005-03-22 14:30:00,95.98,96.11,95.98,96.04,11600.0,78.5227,78.629,78.5227,78.5718,11600.0
2005-03-22 14:35:00,96.04,96.07,95.76,95.76,32300.0,78.5718,78.5963,78.3427,78.3427,32300.0
2005-03-22 14:40:00,95.73,95.73,95.4,95.52,41200.0,78.3181,78.3181,78.0482,78.1463,41200.0
2005-03-22 14:45:00,95.49,95.61,95.4,95.5,19800.0,78.1218,78.22,78.0482,78.13,19800.0
2005-03-22 14:50:00,95.5,95.65,95.41,95.5,30500.0,78.13,78.2527,78.0563,78.13,30500.0
2005-03-22 14:55:00,95.43,95.54,95.34,95.5,30900.0,78.0727,78.1627,77.9991,78.13,30900.0
2005-03-22 15:00:00,95.5,95.57,95.37,95.56,43100.0,78.13,78.1872,78.0236,78.1791,43100.0
2005-03-22 15:05:00,95.56,95.56,95.27,95.27,11800.0,78.1791,78.1791,77.9418,77.9418,11800.0
2005-03-22 15:10:00,95.28,95.33,95.17,95.18,19800.0,77.95,77.9909,77.86,77.8682,19800.0
2005-03-22 15:15:00,95.17,95.24,95.09,95.09,19300.0,77.86,77.9173,77.7945,77.7945,19300.0
2005-03-22 15:20:00,95.09,95.15,95.07,95.09,18500.0,77.7945,77.8436,77.7782,77.7945,18500.0
2005-03-22 15:25:00,95.09,95.15,95.04,95.13,14600.0,77.7945,77.8436,77.7536,77.8273,14600.0
2005-03-22 15:30:00,95.13,95.15,95.06,95.1,14100.0,77.8273,77.8436,77.77,77.8027,14100.0
2005-03-22 15:35:00,95.12,95.15,94.93,94.93,29200.0,77.8191,77.8436,77.6636,77.6636,29200.0
2005-03-22 15:40:00,94.94,94.95,94.79,94.79,23400.0,77.6718,77.68,77.5491,77.5491,23400.0
2005-03-22 15:45:00,94.79,94.9,94.74,94.89,42100.0,77.5491,77.6391,77.5082,77.6309,42100.0
2005-03-22 15:50:00,94.9,95.0,94.86,94.86,30000.0,77.6391,77.7209,77.6064,77.6064,30000.0
2005-03-22 15:55:00,94.85,94.85,94.65,94.65,29700.0,77.5982,77.5982,77.4346,77.4346,29700.0
2005-03-23 09:30:00,93.7,93.71,93.7,93.71,69800.0,76.6574,76.6655,76.6574,76.6655,69800.0
2005-03-23 09:35:00,93.71,94.17,92.75,93.93,40600.0,76.6655,77.0419,75.8802,76.8455,40600.0
2005-03-23 09:40:00,93.7,94.18,93.7,94.0,34300.0,76.6574,77.0501,76.6574,76.9028,34300.0
2005-03-23 09:45:00,94.01,94.01,93.73,93.91,58100.0,76.911,76.911,76.6819,76.8292,58100.0
2005-03-23 09:50:00,93.9,94.01,93.62,93.64,37800.0,76.821,76.911,76.5919,76.6083,37800.0
2005-03-23 09:55:00,93.63,93.7,93.58,93.61,23100.0,76.6001,76.6574,76.5592,76.5837,23100.0
2005-03-23 10:00:00,93.58,93.58,93.26,93.43,53000.0,76.5592,76.5592,76.2974,76.4365,53000.0
2005-03-23 10:05:00,93.4,93.75,93.26,93.75,29800.0,76.4119,76.6983,76.2974,76.6983,29800.0
2005-03-23 10:10:00,93.76,93.93,93.76,93.87,36300.0,76.7065,76.8455,76.7065,76.7964,36300.0
2005-03-23 10:15:00,93.87,93.87,93.56,93.56,34800.0,76.7964,76.7964,76.5428,76.5428,34800.0
2005-03-23 10:20:00,93.7,93.7,93.51,93.51,21400.0,76.6574,76.6574,76.5019,76.5019,21400.0
2005-03-23 10:25:00,93.51,93.52,93.36,93.49,28300.0,76.5019,76.5101,76.3792,76.4856,28300.0
2005-03-23 10:30:00,93.47,93.64,93.23,93.55,37200.0,76.4692,76.6083,76.2729,76.5346,37200.0
2005-03-23 10:35:00,93.5,93.54,93.4,93.49,21900.0,76.4937,76.5265,76.4119,76.4856,21900.0
2005-03-23 10:40:00,93.49,93.67,93.4,93.65,26100.0,76.4856,76.6328,76.4119,76.6165,26100.0
2005-03-23 10:45:00,93.65,93.67,93.49,93.49,19300.0,76.6165,76.6328,76.4856,76.4856,19300.0
2005-03-23 10:50:00,93.52,93.59,93.41,93.57,19700.0,76.5101,76.5674,76.4201,76.551,19700.0
2005-03-23 10:55:00,93.6,93.75,93.48,93.74,60200.0,76.5756,76.6983,76.4774,76.6901,60200.0
2005-03-23 11:00:00,93.74,93.74,93.63,93.65,25400.0,76.6901,76.6901,76.6001,76.6165,25400.0
2005-03-23 11:05:00,93.65,93.85,93.65,93.85,16000.0,76.6165,76.7801,76.6165,76.7801,16000.0
2005-03-23 11:10:00,93.89,94.0,93.85,93.89,32500.0,76.8128,76.9028,76.7801,76.8128,32500.0
2005-03-23 11:15:00,93.9,93.92,93.83,93.88,16200.0,76.821,76.8374,76.7637,76.8046,16200.0
2005-03-23 11:20:00,93.86,93.95,93.86,93.9,31700.0,76.7883,76.8619,76.7883,76.821,31700.0
2005-03-23 11:25:00,93.9,93.92,93.85,93.92,12500.0,76.821,76.8374,76.7801,76.8374,12500.0
2005-03-23 11:30:00,93.89,93.89,93.81,93.81,14800.0,76.8128,76.8128,76.7474,76.7474,14800.0
2005-03-23 11:35:00,93.81,93.82,93.78,93.79,11000.0,76.7474,76.7555,76.7228,76.731,11000.0
2005-03-23 11:40:00,93.79,93.8,93.76,93.76,16700.0,76.731,76.7392,76.7065,76.7065,16700.0
2005-03-23 11:45:00,93.76,93.83,93.76,93.82,7200.0,76.7065,76.7637,76.7065,76.7555,7200.0
2005-03-23 11:50:00,93.81,93.84,93.75,93.78,18000.0,76.7474,76.7719,76.6983,76.7228,18000.0
2005-03-23 11:55:00,93.78,93.84,93.68,93.84,13500.0,76.7228,76.7719,76.641,76.7719,13500.0
2005-03-23 12:00:00,93.84,93.95,93.84,93.9,21100.0,76.7719,76.8619,76.7719,76.821,21100.0
2005-03-23 12:05:00,93.9,94.02,93.9,93.98,20800.0,76.821,76.9192,76.821,76.8864,20800.0
2005-03-23 12:10:00,94.0,94.25,94.0,94.18,25000.0,76.9028,77.1073,76.9028,77.0501,25000.0
2005-03-23 12:15:00,94.18,94.23,94.18,94.21,12800.0,77.0501,77.091,77.0501,77.0746,12800.0
2005-03-23 12:20:00,94.2,94.21,94.13,94.13,19300.0,77.0664,77.0746,77.0092,77.0092,19300.0
2005-03-23 12:25:00,94.14,94.14,94.06,94.09,16600.0,77.0173,77.0173,76.9519,76.9764,16600.0
2005-03-23 12:30:00,94.09,94.12,93.97,93.98,12600.0,76.9764,77.001,76.8783,76.8864,12600.0
2005-03-23 12:35:00,94.02,94.04,94.02,94.04,8600.0,76.9192,76.9355,76.9192,76.9355,8600.0
2005-03-23 12:40:00,94.03,94.05,93.94,93.94,18300.0,76.9273,76.9437,76.8537,76.8537,18300.0
2005-03-23 12:45:00,93.95,93.97,93.9,93.93,7200.0,76.8619,76.8783,76.821,76.8455,7200.0
2005-03-23 12:50:00,93.94,93.96,93.88,93.96,8200.0,76.8537,76.8701,76.8046,76.8701,8200.0
2005-03-23 12:55:00,93.96,93.96,93.76,93.77,24700.0,76.8701,76.8701,76.7065,76.7146,24700.0
2005-03-23 13:00:00,93.77,93.84,93.75,93.83,8500.0,76.7146,76.7719,76.6983,76.7637,8500.0
2005-03-23 13:05:00,93.83,93.94,93.83,93.93,4900.0,76.7637,76.8537,76.7637,76.8455,4900.0
2005-03-23 13:10:00,93.92,93.92,93.8,93.83,5500.0,76.8374,76.8374,76.7392,76.7637,5500.0
2005-03-23 13:15:00,93.83,93.87,93.83,93.87,5800.0,76.7637,76.7964,76.7637,76.7964,5800.0
2005-03-23 13:20:00,93.87,93.88,93.86,93.88,6200.0,76.7964,76.8046,76.7883,76.8046,6200.0
2005-03-23 13:25:00,93.87,93.88,93.83,93.83,5300.0,76.7964,76.8046,76.7637,76.7637,5300.0
2005-03-23 13:30:00,93.84,93.88,93.82,93.86,5500.0,76.7719,76.8046,76.7555,76.7883,5500.0
2005-03-23 13:35:00,93.86,93.93,93.86,93.88,6300.0,76.7883,76.8455,76.7883,76.8046,6300.0
2005-03-23 13:40:00,93.93,93.93,93.87,93.92,5000.0,76.8455,76.8455,76.7964,76.8374,5000.0
2005-03-23 13:45:00,93.93,94.02,93.93,94.0,10700.0,76.8455,76.9192,76.8455,76.9028,10700.0
2005-03-23 13:50:00,94.0,94.01,93.86,93.88,5400.0,76.9028,76.911,76.7883,76.8046,5400.0
2005-03-23 13:55:00,93.9,93.98,93.87,93.98,6100.0,76.821,76.8864,76.7964,76.8864,6100.0
2005-03-23 14:00:00,94.0,94.03,93.98,93.98,11300.0,76.9028,76.9273,76.8864,76.8864,11300.0
2005-03-23 14:05:00,93.97,94.0,93.92,93.95,7600.0,76.8783,76.9028,76.8374,76.8619,7600.0
2005-03-23 14:10:00,93.95,93.95,93.9,93.9,8000.0,76.8619,76.8619,76.821,76.821,8000.0
2005-03-23 14:15:00,93.91,93.99,93.91,93.99,9500.0,76.8292,76.8946,76.8292,76.8946,9500.0
2005-03-23 14:20:00,93.98,93.98,93.94,93.97,6800.0,76.8864,76.8864,76.8537,76.8783,6800.0
2005-03-23 14:25:00,93.98,93.99,93.94,93.99,7500.0,76.8864,76.8946,76.8537,76.8946,7500.0
2005-03-23 14:30:00,93.98,93.99,93.91,93.91,3800.0,76.8864,76.8946,76.8292,76.8292,3800.0
2005-03-23 14:35:00,93.91,93.91,93.73,93.84,11500.0,76.8292,76.8292,76.6819,76.7719,11500.0
2005-03-23 14:40:00,93.83,93.87,93.79,93.85,7600.0,76.7637,76.7964,76.731,76.7801,7600.0
2005-03-23 14:45:00,93.85,93.85,93.75,93.78,12300.0,76.7801,76.7801,76.6983,76.7228,12300.0
2005-03-23 14:50:00,93.79,93.83,93.75,93.78,9900.0,76.731,76.7637,76.6983,76.7228,9900.0
2005-03-23 14:55:00,93.81,93.83,93.79,93.83,10500.0,76.7474,76.7637,76.731,76.7637,10500.0
2005-03-23 15:00:00,93.83,93.86,93.83,93.85,6800.0,76.7637,76.7883,76.7637,76.7801,6800.0
2005-03-23 15:05:00,93.85,93.85,93.79,93.8,29100.0,76.7801,76.7801,76.731,76.7392,29100.0
2005-03-23 15:10:00,93.8,93.93,93.78,93.89,18500.0,76.7392,76.8455,76.7228,76.8128,18500.0
2005-03-23 15:15:00,93.88,93.88,93.83,93.83,6700.0,76.8046,76.8046,76.7637,76.7637,6700.0
2005-03-23 15:20:00,93.83,93.84,93.8,93.8,14800.0,76.7637,76.7719,76.7392,76.7392,14800.0
2005-03-23 15:25:00,93.81,94.03,93.8,93.99,20300.0,76.7474,76.9273,76.7392,76.8946,20300.0
2005-03-23 15:30:00,94.0,94.0,93.89,93.92,17800.0,76.9028,76.9028,76.8128,76.8374,17800.0
2005-03-23 15:35:00,93.92,93.93,93.88,93.92,14400.0,76.8374,76.8455,76.8046,76.8374,14400.0
2005-03-23 15:40:00,93.92,94.01,93.91,94.0,18800.0,76.8374,76.911,76.8292,76.9028,18800.0
2005-03-23 15:45:00,94.0,94.0,93.97,93.99,19000.0,76.9028,76.9028,76.8783,76.8946,19000.0
2005-03-23 15:50:00,93.98,94.01,93.94,93.94,30400.0,76.8864,76.911,76.8537,76.8537,30400.0
2005-03-23 15:55:00,93.95,93.95,93.81,93.83,29000.0,76.8619,76.8619,76.7474,76.7637,29000.0
2005-03-24 09:30:00,94.24,94.64,94.24,94.5,30900.0,77.0991,77.4264,77.0991,77.3119,30900.0
2005-03-24 09:35:00,94.46,94.65,94.46,94.48,21700.0,77.2791,77.4346,77.2791,77.2955,21700.0
2005-03-24 09:40:00,94.48,94.63,94.42,94.57,21200.0,77.2955,77.4182,77.2464,77.3691,21200.0
2005-03-24 09:45:00,94.54,94.54,94.35,94.38,35200.0,77.3446,77.3446,77.1891,77.2137,35200.0
2005-03-24 09:50:00,94.33,94.55,94.33,94.52,17100.0,77.1728,77.3528,77.1728,77.3282,17100.0
2005-03-24 09:55:00,94.54,94.71,94.54,94.71,13700.0,77.3446,77.4837,77.3446,77.4837,13700.0
2005-03-24 10:00:00,94.71,94.83,94.67,94.77,22500.0,77.4837,77.5818,77.4509,77.5327,22500.0
2005-03-24 10:05:00,94.74,94.79,94.61,94.7,19600.0,77.5082,77.5491,77.4019,77.4755,19600.0
2005-03-24 10:10:00,94.69,94.79,94.69,94.73,13900.0,77.4673,77.5491,77.4673,77.5,13900.0
2005-03-24 10:15:00,94.72,94.72,94.65,94.68,14200.0,77.4918,77.4918,77.4346,77.4591,14200.0
2005-03-24 10:20:00,94.7,94.7,94.55,94.64,19900.0,77.4755,77.4755,77.3528,77.4264,19900.0
2005-03-24 10:25:00,94.64,94.72,94.52,94.55,21000.0,77.4264,77.4918,77.3282,77.3528,21000.0
2005-03-24 10:30:00,94.56,94.6,94.49,94.49,15600.0,77.3609,77.3937,77.3037,77.3037,15600.0
2005-03-24 10:35:00,94.48,94.5,94.4,94.41,16700.0,77.2955,77.3119,77.23,77.2382,16700.0
2005-03-24 10:40:00,94.4,94.4,94.31,94.31,10500.0,77.23,77.23,77.1564,77.1564,10500.0
2005-03-24 10:45:00,94.31,94.33,94.25,94.27,16900.0,77.1564,77.1728,77.1073,77.1237,16900.0
2005-03-24 10:50:00,94.28,94.39,94.27,94.36,11200.0,77.1319,77.2219,77.1237,77.1973,11200.0
2005-03-24 10:55:00,94.36,94.49,94.36,94.44,12200.0,77.1973,77.3037,77.1973,77.2628,12200.0
2005-03-24 11:00:00,94.45,94.45,94.34,94.36,15600.0,77.271,77.271,77.181,77.1973,15600.0
2005-03-24 11:05:00,94.36,94.37,94.22,94.22,14600.0,77.1973,77.2055,77.0828,77.0828,14600.0
2005-03-24 11:10:00,94.23,94.29,94.13,94.2,7400.0,77.091,77.1401,77.0092,77.0664,7400.0
2005-03-24 11:15:00,94.16,94.21,94.16,94.17,4800.0,77.0337,77.0746,77.0337,77.0419,4800.0
2005-03-24 11:20:00,94.14,94.21,94.14,94.21,12000.0,77.0173,77.0746,77.0173,77.0746,12000.0
2005-03-24 11:25:00,94.21,94.21,94.15,94.16,6400.0,77.0746,77.0746,77.0255,77.0337,6400.0
2005-03-24 11:30:00,94.15,94.28,94.13,94.28,12900.0,77.0255,77.1319,77.0092,77.1319,12900.0
2005-03-24 11:35:00,94.28,94.29,94.22,94.29,6400.0,77.1319,77.1401,77.0828,77.1401,6400.0
2005-03-24 11:40:00,94.3,94.38,94.2,94.22,10800.0,77.1482,77.2137,77.0664,77.0828,10800.0
2005-03-24 11:45:00,94.23,94.33,94.18,94.24,13700.0,77.091,77.1728,77.0501,77.0991,13700.0
2005-03-24 11:50:00,94.24,94.28,94.22,94.28,7100.0,77.0991,77.1319,77.0828,77.1319,7100.0
2005-03-24 11:55:00,94.27,94.35,94.24,94.33,11400.0,77.1237,77.1891,77.0991,77.1728,11400.0
2005-03-24 12:00:00,94.33,94.36,94.33,94.36,6800.0,77.1728,77.1973,77.1728,77.1973,6800.0
2005-03-24 12:05:00,94.36,94.48,94.36,94.47,8200.0,77.1973,77.2955,77.1973,77.2873,8200.0
2005-03-24 12:10:00,94.46,94.47,94.41,94.41,13400.0,77.2791,77.2873,77.2382,77.2382,13400.0
2005-03-24 12:15:00,94.42,94.43,94.35,94.35,15500.0,77.2464,77.2546,77.1891,77.1891,15500.0
2005-03-24 12:20:00,94.34,94.39,94.34,94.39,7000.0,77.181,77.2219,77.181,77.2219,7000.0
2005-03-24 12:25:00,94.4,94.46,94.4,94.4,6300.0,77.23,77.2791,77.23,77.23,6300.0
2005-03-24 12:30:00,94.39,94.4,94.37,94.39,6100.0,77.2219,77.23,77.2055,77.2219,6100.0
2005-03-24 12:35:00,94.39,94.57,94.35,94.55,17900.0,77.2219,77.3691,77.1891,77.3528,17900.0
2005-03-24 12:40:00,94.54,94.54,94.47,94.49,7700.0,77.3446,77.3446,77.2873,77.3037,7700.0
2005-03-24 12:45:00,94.49,94.56,94.49,94.51,6700.0,77.3037,77.3609,77.3037,77.32,6700.0
2005-03-24 12:50:00,94.5,94.5,94.47,94.47,4500.0,77.3119,77.3119,77.2873,77.2873,4500.0
2005-03-24 12:55:00,94.46,94.48,94.43,94.44,5800.0,77.2791,77.2955,77.2546,77.2628,5800.0
2005-03-24 13:00:00,94.44,94.44,94.37,94.38,6000.0,77.2628,77.2628,77.2055,77.2137,6000.0
2005-03-24 13:05:00,94.38,94.38,94.34,94.35,7100.0,77.2137,77.2137,77.181,77.1891,7100.0
2005-03-24 13:10:00,94.34,94.34,94.3,94.3,6300.0,77.181,77.181,77.1482,77.1482,6300.0
2005-03-24 13:15:00,94.3,94.34,94.3,94.33,8700.0,77.1482,77.181,77.1482,77.1728,8700.0
2005-03-24 13:20:00,94.34,94.39,94.33,94.36,7000.0,77.181,77.2219,77.1728,77.1973,7000.0
2005-03-24 13:25:00,94.36,94.36,94.32,94.32,3400.0,77.1973,77.1973,77.1646,77.1646,3400.0
2005-03-24 13:30:00,94.32,94.33,94.23,94.26,10200.0,77.1646,77.1728,77.091,77.1155,10200.0
2005-03-24 13:35:00,94.27,94.28,94.26,94.28,5300.0,77.1237,77.1319,77.1155,77.1319,5300.0
2005-03-24 13:40:00,94.28,94.35,94.27,94.35,4400.0,77.1319,77.1891,77.1237,77.1891,4400.0
2005-03-24 13:45:00,94.34,94.4,94.31,94.35,5200.0,77.181,77.23,77.1564,77.1891,5200.0
2005-03-24 13:50:00,94.35,94.38,94.33,94.35,23400.0,77.1891,77.2137,77.1728,77.1891,23400.0
2005-03-24 13:55:00,94.35,94.37,94.32,94.34,18400.0,77.1891,77.2055,77.1646,77.181,18400.0
2005-03-24 14:00:00,94.33,94.33,94.27,94.27,9800.0,77.1728,77.1728,77.1237,77.1237,9800.0
2005-03-24 14:05:00,94.28,94.41,94.27,94.35,12100.0,77.1319,77.2382,77.1237,77.1891,12100.0
2005-03-24 14:10:00,94.37,94.46,94.35,94.46,13100.0,77.2055,77.2791,77.1891,77.2791,13100.0
2005-03-24 14:15:00,94.46,94.49,94.3,94.38,13500.0,77.2791,77.3037,77.1482,77.2137,13500.0
2005-03-24 14:20:00,94.35,94.38,94.33,94.37,4300.0,77.1891,77.2137,77.1728,77.2055,4300.0
2005-03-24 14:25:00,94.37,94.45,94.37,94.45,2900.0,77.2055,77.271,77.2055,77.271,2900.0
2005-03-24 14:30:00,94.46,94.47,94.34,94.35,8100.0,77.2791,77.2873,77.181,77.1891,8100.0
2005-03-24 14:35:00,94.35,94.37,94.34,94.34,4000.0,77.1891,77.2055,77.181,77.181,4000.0
2005-03-24 14:40:00,94.34,94.35,94.26,94.31,11800.0,77.181,77.1891,77.1155,77.1564,11800.0
2005-03-24 14:45:00,94.32,94.34,94.32,94.33,6700.0,77.1646,77.181,77.1646,77.1728,6700.0
2005-03-24 14:50:00,94.34,94.34,94.3,94.3,9700.0,77.181,77.181,77.1482,77.1482,9700.0
2005-03-24 14:55:00,94.3,94.36,94.29,94.35,12900.0,77.1482,77.1973,77.1401,77.1891,12900.0
2005-03-24 15:00:00,94.4,94.4,94.27,94.3,14400.0,77.23,77.23,77.1237,77.1482,14400.0
2005-03-24 15:05:00,94.3,94.3,94.11,94.11,15200.0,77.1482,77.1482,76.9928,76.9928,15200.0
2005-03-24 15:10:00,94.12,94.18,94.08,94.18,13700.0,77.001,77.0501,76.9682,77.0501,13700.0
2005-03-24 15:15:00,94.19,94.21,94.16,94.16,14700.0,77.0582,77.0746,77.0337,77.0337,14700.0
2005-03-24 15:20:00,94.16,94.16,94.1,94.13,19700.0,77.0337,77.0337,76.9846,77.0092,19700.0
2005-03-24 15:25:00,94.15,94.17,94.12,94.12,10900.0,77.0255,77.0419,77.001,77.001,10900.0
2005-03-24 15:30:00,94.11,94.14,94.11,94.12,18400.0,76.9928,77.0173,76.9928,77.001,18400.0
2005-03-24 15:35:00,94.12,94.13,94.0,94.01,15900.0,77.001,77.0092,76.9028,76.911,15900.0
2005-03-24 15:40:00,94.01,94.01,93.95,93.99,20100.0,76.911,76.911,76.8619,76.8946,20100.0
2005-03-24 15:45:00,93.99,94.02,93.96,94.01,20200.0,76.8946,76.9192,76.8701,76.911,20200.0
2005-03-24 15:50:00,94.01,94.02,93.87,93.95,27900.0,76.911,76.9192,76.7964,76.8619,27900.0
2005-03-24 15:55:00,93.95,93.99,93.85,93.89,23800.0,76.8619,76.8946,76.7801,76.8128,23800.0
2005-03-28 09:30:00,94.01,94.38,94.01,94.28,23900.0,76.911,77.2137,76.911,77.1319,23900.0
2005-03-28 09:35:00,94.19,94.54,94.19,94.47,12200.0,77.0582,77.3446,77.0582,77.2873,12200.0
2005-03-28 09:40:00,94.44,94.65,94.25,94.5,22500.0,77.2628,77.4346,77.1073,77.3119,22500.0
2005-03-28 09:45:00,94.47,94.54,94.47,94.51,13300.0,77.2873,77.3446,77.2873,77.32,13300.0
2005-03-28 09:50:00,94.51,94.54,94.45,94.48,10900.0,77.32,77.3446,77.271,77.2955,10900.0
2005-03-28 09:55:00,94.46,94.47,94.39,94.43,6900.0,77.2791,77.2873,77.2219,77.2546,6900.0
2005-03-28 10:00:00,94.43,94.54,94.43,94.54,14400.0,77.2546,77.3446,77.2546,77.3446,14400.0
2005-03-28 10:05:00,94.53,94.54,94.45,94.48,11400.0,77.3364,77.3446,77.271,77.2955,11400.0
2005-03-28 10:10:00,94.45,94.48,94.44,94.45,12100.0,77.271,77.2955,77.2628,77.271,12100.0
2005-03-28 10:15:00,94.44,94.54,94.43,94.44,9700.0,77.2628,77.3446,77.2546,77.2628,9700.0
2005-03-28 10:20:00,94.47,94.51,94.47,94.5,9400.0,77.2873,77.32,77.2873,77.3119,9400.0
2005-03-28 10:25:00,94.51,94.54,94.43,94.48,5600.0,77.32,77.3446,77.2546,77.2955,5600.0
2005-03-28 10:30:00,94.52,94.6,94.5,94.6,46000.0,77.3282,77.3937,77.3119,77.3937,46000.0
2005-03-28 10:35:00,94.6,94.66,94.47,94.65,20000.0,77.3937,77.4428,77.2873,77.4346,20000.0
2005-03-28 10:40:00,94.66,94.68,94.58,94.61,3900.0,77.4428,77.4591,77.3773,77.4019,3900.0
2005-03-28 10:45:00,94.6,94.63,94.59,94.63,9000.0,77.3937,77.4182,77.3855,77.4182,9000.0
2005-03-28 10:50:00,94.64,94.65,94.51,94.53,11200.0,77.4264,77.4346,77.32,77.3364,11200.0
2005-03-28 10:55:00,94.53,94.53,94.41,94.51,8000.0,77.3364,77.3364,77.2382,77.32,8000.0
2005-03-28 11:00:00,94.51,94.51,94.47,94.5,6600.0,77.32,77.32,77.2873,77.3119,6600.0
2005-03-28 11:05:00,94.5,94.5,94.37,94.44,9900.0,77.3119,77.3119,77.2055,77.2628,9900.0
2005-03-28 11:10:00,94.44,94.44,94.37,94.37,10400.0,77.2628,77.2628,77.2055,77.2055,10400.0
2005-03-28 11:15:00,94.39,94.47,94.36,94.47,7600.0,77.2219,77.2873,77.1973,77.2873,7600.0
2005-03-28 11:20:00,94.49,94.56,94.46,94.56,5100.0,77.3037,77.3609,77.2791,77.3609,5100.0
2005-03-28 11:25:00,94.57,94.68,94.57,94.62,9800.0,77.3691,77.4591,77.3691,77.41,9800.0
2005-03-28 11:30:00,94.62,94.67,94.61,94.63,5100.0,77.41,77.4509,77.4019,77.4182,5100.0
2005-03-28 11:35:00,94.63,94.63,94.53,94.56,7300.0,77.4182,77.4182,77.3364,77.3609,7300.0
2005-03-28 11:40:00,94.55,94.59,94.53,94.54,9800.0,77.3528,77.3855,77.3364,77.3446,9800.0
2005-03-28 11:45:00,94.54,94.59,94.47,94.59,20000.0,77.3446,77.3855,77.2873,77.3855,20000.0
2005-03-28 11:50:00,94.59,94.6,94.56,94.56,4200.0,77.3855,77.3937,77.3609,77.3609,4200.0
2005-03-28 11:55:00,94.57,94.61,94.57,94.6,9900.0,77.3691,77.4019,77.3691,77.3937,9900.0
2005-03-28 12:00:00,94.59,94.6,94.54,94.55,10400.0,77.3855,77.3937,77.3446,77.3528,10400.0
2005-03-28 12:05:00,94.57,94.58,94.45,94.47,9900.0,77.3691,77.3773,77.271,77.2873,9900.0
2005-03-28 12:10:00,94.47,94.5,94.41,94.48,8000.0,77.2873,77.3119,77.2382,77.2955,8000.0
2005-03-28 12:15:00,94.48,94.57,94.48,94.5,5000.0,77.2955,77.3691,77.2955,77.3119,5000.0
2005-03-28 12:20:00,94.51,94.51,94.44,94.44,6600.0,77.32,77.32,77.2628,77.2628,6600.0
2005-03-28 12:25:00,94.45,94.58,94.45,94.58,7600.0,77.271,77.3773,77.271,77.3773,7600.0
2005-03-28 12:30:00,94.58,94.63,94.54,94.57,15100.0,77.3773,77.4182,77.3446,77.3691,15100.0
2005-03-28 12:35:00,94.58,94.72,94.58,94.62,20100.0,77.3773,77.4918,77.3773,77.41,20100.0
2005-03-28 12:40:00,94.62,94.63,94.6,94.62,5100.0,77.41,77.4182,77.3937,77.41,5100.0
2005-03-28 12:45:00,94.62,94.75,94.62,94.75,9200.0,77.41,77.5164,77.41,77.5164,9200.0
2005-03-28 12:50:00,94.69,94.7,94.64,94.67,11900.0,77.4673,77.4755,77.4264,77.4509,11900.0
2005-03-28 12:55:00,94.66,94.71,94.63,94.71,6200.0,77.4428,77.4837,77.4182,77.4837,6200.0
2005-03-28 13:00:00,94.72,94.79,94.72,94.79,4000.0,77.4918,77.5491,77.4918,77.5491,4000.0
2005-03-28 13:05:00,94.79,94.8,94.66,94.68,12900.0,77.5491,77.5573,77.4428,77.4591,12900.0
2005-03-28 13:10:00,94.68,94.76,94.63,94.63,9400.0,77.4591,77.5246,77.4182,77.4182,9400.0
2005-03-28 13:15:00,94.63,94.63,94.54,94.54,14300.0,77.4182,77.4182,77.3446,77.3446,14300.0
2005-03-28 13:20:00,94.55,94.57,94.49,94.57,8600.0,77.3528,77.3691,77.3037,77.3691,8600.0
2005-03-28 13:25:00,94.56,94.58,94.53,94.53,8100.0,77.3609,77.3773,77.3364,77.3364,8100.0
2005-03-28 13:30:00,94.53,94.64,94.53,94.61,5800.0,77.3364,77.4264,77.3364,77.4019,5800.0
2005-03-28 13:35:00,94.61,94.66,94.6,94.66,4200.0,77.4019,77.4428,77.3937,77.4428,4200.0
2005-03-28 13:40:00,94.67,94.73,94.63,94.72,8800.0,77.4509,77.5,77.4182,77.4918,8800.0
2005-03-28 13:45:00,94.71,94.85,94.71,94.85,12000.0,77.4837,77.5982,77.4837,77.5982,12000.0
2005-03-28 13:50:00,94.86,94.96,94.86,94.93,16700.0,77.6064,77.6882,77.6064,77.6636,16700.0
2005-03-28 13:55:00,94.93,94.93,94.85,94.88,4800.0,77.6636,77.6636,77.5982,77.6227,4800.0
2005-03-28 14:00:00,94.87,94.88,94.76,94.76,10600.0,77.6146,77.6227,77.5246,77.5246,10600.0
2005-03-28 14:05:00,94.72,94.76,94.7,94.74,8700.0,77.4918,77.5246,77.4755,77.5082,8700.0
2005-03-28 14:10:00,94.76,94.77,94.75,94.77,17500.0,77.5246,77.5327,77.5164,77.5327,17500.0
2005-03-28 14:15:00,94.77,94.79,94.73,94.73,23200.0,77.5327,77.5491,77.5,77.5,23200.0
2005-03-28 14:20:00,94.74,94.77,94.72,94.75,16100.0,77.5082,77.5327,77.4918,77.5164,16100.0
2005-03-28 14:25:00,94.77,94.93,94.73,94.93,13900.0,77.5327,77.6636,77.5,77.6636,13900.0
2005-03-28 14:30:00,94.93,94.96,94.91,94.96,15700.0,77.6636,77.6882,77.6473,77.6882,15700.0
2005-03-28 14:35:00,94.96,94.96,94.91,94.91,14900.0,77.6882,77.6882,77.6473,77.6473,14900.0
2005-03-28 14:40:00,94.91,94.94,94.89,94.94,18900.0,77.6473,77.6718,77.6309,77.6718,18900.0
2005-03-28 14:45:00,94.95,95.05,94.95,95.02,15100.0,77.68,77.7618,77.68,77.7373,15100.0
2005-03-28 14:50:00,95.02,95.02,94.97,94.98,6400.0,77.7373,77.7373,77.6964,77.7046,6400.0
2005-03-28 14:55:00,94.99,95.08,94.98,94.98,17400.0,77.7127,77.7864,77.7046,77.7046,17400.0
2005-03-28 15:00:00,95.0,95.05,94.97,95.03,9400.0,77.7209,77.7618,77.6964,77.7455,9400.0
2005-03-28 15:05:00,95.04,95.05,94.94,94.98,15800.0,77.7536,77.7618,77.6718,77.7046,15800.0
2005-03-28 15:10:00,94.98,94.98,94.84,94.85,14200.0,77.7046,77.7046,77.59,77.5982,14200.0
2005-03-28 15:15:00,94.85,94.87,94.81,94.87,19500.0,77.5982,77.6146,77.5655,77.6146,19500.0
2005-03-28 15:20:00,94.88,94.94,94.8,94.85,29900.0,77.6227,77.6718,77.5573,77.5982,29900.0
2005-03-28 15:25:00,94.85,94.89,94.84,94.85,15300.0,77.5982,77.6309,77.59,77.5982,15300.0
2005-03-28 15:30:00,94.86,94.86,94.8,94.82,19200.0,77.6064,77.6064,77.5573,77.5737,19200.0
2005-03-28 15:35:00,94.81,94.84,94.79,94.84,30200.0,77.5655,77.59,77.5491,77.59,30200.0
2005-03-28 15:40:00,94.84,94.84,94.79,94.8,17200.0,77.59,77.59,77.5491,77.5573,17200.0
2005-03-28 15:45:00,94.8,94.82,94.8,94.8,25500.0,77.5573,77.5737,77.5573,77.5573,25500.0
2005-03-28 15:50:00,94.8,94.8,94.49,94.49,31800.0,77.5573,77.5573,77.3037,77.3037,31800.0
2005-03-28 15:55:00,94.47,94.55,94.46,94.54,42100.0,77.2873,77.3528,77.2791,77.3446,42100.0
2005-03-29 09:30:00,94.1,94.39,94.1,94.39,33100.0,76.9846,77.2219,76.9846,77.2219,33100.0
2005-03-29 09:35:00,94.35,94.42,94.29,94.34,12400.0,77.1891,77.2464,77.1401,77.181,12400.0
2005-03-29 09:40:00,94.32,94.4,94.31,94.35,16300.0,77.1646,77.23,77.1564,77.1891,16300.0
2005-03-29 09:45:00,94.35,94.46,94.33,94.35,14400.0,77.1891,77.2791,77.1728,77.1891,14400.0
2005-03-29 09:50:00,94.35,94.35,94.25,94.28,24600.0,77.1891,77.1891,77.1073,77.1319,24600.0
2005-03-29 09:55:00,94.25,94.26,94.12,94.17,14100.0,77.1073,77.1155,77.001,77.0419,14100.0
2005-03-29 10:00:00,94.16,94.25,94.04,94.05,24200.0,77.0337,77.1073,76.9355,76.9437,24200.0
2005-03-29 10:05:00,94.05,94.22,94.05,94.1,35600.0,76.9437,77.0828,76.9437,76.9846,35600.0
2005-03-29 10:10:00,94.1,94.18,94.07,94.1,25200.0,76.9846,77.0501,76.9601,76.9846,25200.0
2005-03-29 10:15:00,94.1,94.19,94.1,94.14,16600.0,76.9846,77.0582,76.9846,77.0173,16600.0
2005-03-29 10:20:00,94.18,94.2,94.1,94.2,22600.0,77.0501,77.0664,76.9846,77.0664,22600.0
2005-03-29 10:25:00,94.23,94.3,94.15,94.3,21100.0,77.091,77.1482,77.0255,77.1482,21100.0
2005-03-29 10:30:00,94.16,94.23,94.07,94.21,22300.0,77.0337,77.091,76.9601,77.0746,22300.0
2005-03-29 10:35:00,94.19,94.39,94.19,94.36,11100.0,77.0582,77.2219,77.0582,77.1973,11100.0
2005-03-29 10:40:00,94.39,94.44,94.33,94.4,19400.0,77.2219,77.2628,77.1728,77.23,19400.0
2005-03-29 10:45:00,94.4,94.4,94.31,94.33,13600.0,77.23,77.23,77.1564,77.1728,13600.0
2005-03-29 10:50:00,94.34,94.35,94.3,94.35,20100.0,77.181,77.1891,77.1482,77.1891,20100.0
2005-03-29 10:55:00,94.35,94.35,94.24,94.24,9600.0,77.1891,77.1891,77.0991,77.0991,9600.0
2005-03-29 11:00:00,94.25,94.31,94.16,94.28,12700.0,77.1073,77.1564,77.0337,77.1319,12700.0
2005-03-29 11:05:00,94.29,94.29,94.16,94.19,14900.0,77.1401,77.1401,77.0337,77.0582,14900.0
2005-03-29 11:10:00,94.19,94.25,94.19,94.22,9000.0,77.0582,77.1073,77.0582,77.0828,9000.0
2005-03-29 11:15:00,94.2,94.2,94.14,94.16,19100.0,77.0664,77.0664,77.0173,77.0337,19100.0
2005-03-29 11:20:00,94.16,94.22,94.16,94.18,12700.0,77.0337,77.0828,77.0337,77.0501,12700.0
2005-03-29 11:25:00,94.18,94.23,94.15,94.23,10200.0,77.0501,77.091,77.0255,77.091,10200.0
2005-03-29 11:30:00,94.24,94.29,94.23,94.26,8600.0,77.0991,77.1401,77.091,77.1155,8600.0
2005-03-29 11:35:00,94.24,94.26,94.19,94.2,5900.0,77.0991,77.1155,77.0582,77.0664,5900.0
2005-03-29 11:40:00,94.19,94.21,94.14,94.17,9500.0,77.0582,77.0746,77.0173,77.0419,9500.0
2005-03-29 11:45:00,94.15,94.15,94.11,94.13,11800.0,77.0255,77.0255,76.9928,77.0092,11800.0
2005-03-29 11:50:00,94.13,94.14,94.08,94.09,15100.0,77.0092,77.0173,76.9682,76.9764,15100.0
2005-03-29 11:55:00,94.09,94.12,94.07,94.11,31900.0,76.9764,77.001,76.9601,76.9928,31900.0
2005-03-29 12:00:00,94.11,94.12,94.06,94.07,10900.0,76.9928,77.001,76.9519,76.9601,10900.0
2005-03-29 12:05:00,94.09,94.09,94.07,94.09,11800.0,76.9764,76.9764,76.9601,76.9764,11800.0
2005-03-29 12:10:00,94.1,94.11,94.02,94.02,5700.0,76.9846,76.9928,76.9192,76.9192,5700.0
2005-03-29 12:15:00,94.0,94.02,93.84,93.92,46100.0,76.9028,76.9192,76.7719,76.8374,46100.0
2005-03-29 12:20:00,93.92,93.94,93.92,93.94,8900.0,76.8374,76.8537,76.8374,76.8537,8900.0
2005-03-29 12:25:00,93.95,94.01,93.95,94.0,16400.0,76.8619,76.911,76.8619,76.9028,16400.0
2005-03-29 12:30:00,94.01,94.03,94.0,94.03,15900.0,76.911,76.9273,76.9028,76.9273,15900.0
2005-03-29 12:35:00,94.05,94.14,94.01,94.12,8800.0,76.9437,77.0173,76.911,77.001,8800.0
2005-03-29 12:40:00,94.11,94.22,94.11,94.18,9100.0,76.9928,77.0828,76.9928,77.0501,9100.0
2005-03-29 12:45:00,94.18,94.18,94.06,94.12,10100.0,77.0501,77.0501,76.9519,77.001,10100.0
2005-03-29 12:50:00,94.11,94.12,94.01,94.03,15600.0,76.9928,77.001,76.911,76.9273,15600.0
2005-03-29 12:55:00,94.03,94.07,94.03,94.07,17300.0,76.9273,76.9601,76.9273,76.9601,17300.0
2005-03-29 13:00:00,94.1,94.13,94.04,94.04,19700.0,76.9846,77.0092,76.9355,76.9355,19700.0
2005-03-29 13:05:00,94.04,94.1,93.95,93.99,21800.0,76.9355,76.9846,76.8619,76.8946,21800.0
2005-03-29 13:10:00,94.0,94.02,93.99,94.0,31300.0,76.9028,76.9192,76.8946,76.9028,31300.0
2005-03-29 13:15:00,94.01,94.01,93.87,93.96,32100.0,76.911,76.911,76.7964,76.8701,32100.0
2005-03-29 13:20:00,93.96,93.96,93.79,93.89,35800.0,76.8701,76.8701,76.731,76.8128,35800.0
2005-03-29 13:25:00,93.89,93.98,93.88,93.93,18600.0,76.8128,76.8864,76.8046,76.8455,18600.0
2005-03-29 13:30:00,93.93,93.95,93.89,93.94,32000.0,76.8455,76.8619,76.8128,76.8537,32000.0
2005-03-29 13:35:00,93.94,93.95,93.89,93.89,13400.0,76.8537,76.8619,76.8128,76.8128,13400.0
2005-03-29 13:40:00,93.9,93.9,93.82,93.88,17600.0,76.821,76.821,76.7555,76.8046,17600.0
2005-03-29 13:45:00,93.88,93.98,93.87,93.92,38800.0,76.8046,76.8864,76.7964,76.8374,38800.0
2005-03-29 13:50:00,93.92,93.92,93.86,93.86,12800.0,76.8374,76.8374,76.7883,76.7883,12800.0
2005-03-29 13:55:00,93.86,93.88,93.8,93.86,12300.0,76.7883,76.8046,76.7392,76.7883,12300.0
2005-03-29 14:00:00,93.86,93.86,93.77,93.77,29400.0,76.7883,76.7883,76.7146,76.7146,29400.0
2005-03-29 14:05:00,93.78,93.78,93.7,93.73,19300.0,76.7228,76.7228,76.6574,76.6819,19300.0
2005-03-29 14:10:00,93.74,93.74,93.68,93.68,15100.0,76.6901,76.6901,76.641,76.641,15100.0
2005-03-29 14:15:00,93.68,93.71,93.6,93.62,18200.0,76.641,76.6655,76.5756,76.5919,18200.0
2005-03-29 14:20:00,93.6,93.65,93.59,93.63,23500.0,76.5756,76.6165,76.5674,76.6001,23500.0
2005-03-29 14:25:00,93.63,93.66,93.62,93.66,23000.0,76.6001,76.6246,76.5919,76.6246,23000.0
2005-03-29 14:30:00,93.66,93.66,93.61,93.61,11900.0,76.6246,76.6246,76.5837,76.5837,11900.0
2005-03-29 14:35:00,93.63,93.63,93.58,93.58,16400.0,76.6001,76.6001,76.5592,76.5592,16400.0
2005-03-29 14:40:00,93.57,93.57,93.37,93.4,14500.0,76.551,76.551,76.3874,76.4119,14500.0
2005-03-29 14:45:00,93.4,93.42,93.35,93.4,32800.0,76.4119,76.4283,76.371,76.4119,32800.0
2005-03-29 14:50:00,93.41,93.53,93.4,93.46,28700.0,76.4201,76.5183,76.4119,76.461,28700.0
2005-03-29 14:55:00,93.46,93.48,93.42,93.45,26000.0,76.461,76.4774,76.4283,76.4528,26000.0
2005-03-29 15:00:00,93.45,93.45,93.27,93.37,35300.0,76.4528,76.4528,76.3056,76.3874,35300.0
2005-03-29 15:05:00,93.35,93.35,93.28,93.28,18500.0,76.371,76.371,76.3138,76.3138,18500.0
2005-03-29 15:10:00,93.32,93.33,93.14,93.15,23000.0,76.3465,76.3547,76.1992,76.2074,23000.0
2005-03-29 15:15:00,93.16,93.17,92.89,93.09,51900.0,76.2156,76.2238,75.9947,76.1583,51900.0
2005-03-29 15:20:00,93.04,93.21,93.04,93.21,23600.0,76.1174,76.2565,76.1174,76.2565,23600.0
2005-03-29 15:25:00,93.21,93.28,93.06,93.24,28000.0,76.2565,76.3138,76.1338,76.281,28000.0
2005-03-29 15:30:00,93.24,93.46,93.24,93.34,31900.0,76.281,76.461,76.281,76.3628,31900.0
2005-03-29 15:35:00,93.34,93.34,93.23,93.29,38100.0,76.3628,76.3628,76.2729,76.3219,38100.0
2005-03-29 15:40:00,93.27,93.39,93.27,93.38,31800.0,76.3056,76.4038,76.3056,76.3956,31800.0
2005-03-29 15:45:00,93.36,93.37,93.24,93.27,51600.0,76.3792,76.3874,76.281,76.3056,51600.0
2005-03-29 15:50:00,93.25,93.32,93.25,93.27,32300.0,76.2892,76.3465,76.2892,76.3056,32300.0
2005-03-29 15:55:00,93.27,93.27,93.2,93.2,55200.0,76.3056,76.3056,76.2483,76.2483,55200.0
2005-03-30 09:30:00,93.5,93.56,93.5,93.5,19200.0,76.4937,76.5428,76.4937,76.4937,19200.0
2005-03-30 09:35:00,93.52,93.85,93.52,93.82,20800.0,76.5101,76.7801,76.5101,76.7555,20800.0
2005-03-30 09:40:00,93.81,93.82,93.81,93.82,24600.0,76.7474,76.7555,76.7474,76.7555,24600.0
2005-03-30 09:45:00,93.81,93.85,93.81,93.85,37400.0,76.7474,76.7801,76.7474,76.7801,37400.0
2005-03-30 09:50:00,93.85,93.88,93.82,93.84,21800.0,76.7801,76.8046,76.7555,76.7719,21800.0
2005-03-30 09:55:00,93.83,93.83,93.67,93.75,13200.0,76.7637,76.7637,76.6328,76.6983,13200.0
2005-03-30 10:00:00,93.75,93.88,93.75,93.88,11200.0,76.6983,76.8046,76.6983,76.8046,11200.0
2005-03-30 10:05:00,93.85,94.0,93.85,94.0,9300.0,76.7801,76.9028,76.7801,76.9028,9300.0
2005-03-30 10:10:00,94.0,94.01,93.97,93.97,15700.0,76.9028,76.911,76.8783,76.8783,15700.0
2005-03-30 10:15:00,93.97,93.97,93.9,93.9,16900.0,76.8783,76.8783,76.821,76.821,16900.0
2005-03-30 10:20:00,93.92,93.94,93.92,93.94,14100.0,76.8374,76.8537,76.8374,76.8537,14100.0
2005-03-30 10:25:00,93.94,94.09,93.94,94.04,8900.0,76.8537,76.9764,76.8537,76.9355,8900.0
2005-03-30 10:30:00,94.1,94.24,94.09,94.2,22400.0,76.9846,77.0991,76.9764,77.0664,22400.0
2005-03-30 10:35:00,94.2,94.21,94.16,94.18,14900.0,77.0664,77.0746,77.0337,77.0501,14900.0
2005-03-30 10:40:00,94.2,94.26,94.2,94.26,12100.0,77.0664,77.1155,77.0664,77.1155,12100.0
2005-03-30 10:45:00,94.26,94.36,94.26,94.36,8100.0,77.1155,77.1973,77.1155,77.1973,8100.0
2005-03-30 10:50:00,94.36,94.43,94.36,94.4,10700.0,77.1973,77.2546,77.1973,77.23,10700.0
2005-03-30 10:55:00,94.4,94.4,94.35,94.37,9100.0,77.23,77.23,77.1891,77.2055,9100.0
2005-03-30 11:00:00,94.37,94.5,94.37,94.47,10100.0,77.2055,77.3119,77.2055,77.2873,10100.0
2005-03-30 11:05:00,94.47,94.49,94.46,94.49,12300.0,77.2873,77.3037,77.2791,77.3037,12300.0
2005-03-30 11:10:00,94.48,94.5,94.47,94.5,15100.0,77.2955,77.3119,77.2873,77.3119,15100.0
2005-03-30 11:15:00,94.5,94.57,94.5,94.56,12400.0,77.3119,77.3691,77.3119,77.3609,12400.0
2005-03-30 11:20:00,94.54,94.56,94.46,94.46,8800.0,77.3446,77.3609,77.2791,77.2791,8800.0
2005-03-30 11:25:00,94.45,94.46,94.42,94.44,9400.0,77.271,77.2791,77.2464,77.2628,9400.0
2005-03-30 11:30:00,94.44,94.44,94.4,94.43,11800.0,77.2628,77.2628,77.23,77.2546,11800.0
2005-03-30 11:35:00,94.44,94.44,94.4,94.4,6000.0,77.2628,77.2628,77.23,77.23,6000.0
2005-03-30 11:40:00,94.41,94.41,94.36,94.41,10400.0,77.2382,77.2382,77.1973,77.2382,10400.0
2005-03-30 11:45:00,94.41,94.42,94.4,94.41,15000.0,77.2382,77.2464,77.23,77.2382,15000.0
2005-03-30 11:50:00,94.41,94.42,94.4,94.42,16000.0,77.2382,77.2464,77.23,77.2464,16000.0
2005-03-30 11:55:00,94.42,94.59,94.41,94.59,7900.0,77.2464,77.3855,77.2382,77.3855,7900.0
2005-03-30 12:00:00,94.59,94.79,94.59,94.79,17400.0,77.3855,77.5491,77.3855,77.5491,17400.0
2005-03-30 12:05:00,94.79,94.94,94.79,94.88,19600.0,77.5491,77.6718,77.5491,77.6227,19600.0
2005-03-30 12:10:00,94.87,94.88,94.8,94.85,19000.0,77.6146,77.6227,77.5573,77.5982,19000.0
2005-03-30 12:15:00,94.84,94.88,94.8,94.81,10900.0,77.59,77.6227,77.5573,77.5655,10900.0
2005-03-30 12:20:00,94.8,94.81,94.78,94.79,10800.0,77.5573,77.5655,77.5409,77.5491,10800.0
2005-03-30 12:25:00,94.79,94.87,94.79,94.87,10700.0,77.5491,77.6146,77.5491,77.6146,10700.0
2005-03-30 12:30:00,94.86,94.91,94.8,94.81,10000.0,77.6064,77.6473,77.5573,77.5655,10000.0
2005-03-30 12:35:00,94.79,94.83,94.79,94.82,8500.0,77.5491,77.5818,77.5491,77.5737,8500.0
2005-03-30 12:40:00,94.82,94.84,94.8,94.84,3600.0,77.5737,77.59,77.5573,77.59,3600.0
2005-03-30 12:45:00,94.84,94.89,94.81,94.86,12200.0,77.59,77.6309,77.5655,77.6064,12200.0
2005-03-30 12:50:00,94.86,94.95,94.86,94.91,6600.0,77.6064,77.68,77.6064,77.6473,6600.0
2005-03-30 12:55:00,94.93,94.95,94.88,94.88,9100.0,77.6636,77.68,77.6227,77.6227,9100.0
2005-03-30 13:00:00,94.91,94.93,94.87,94.87,4700.0,77.6473,77.6636,77.6146,77.6146,4700.0
2005-03-30 13:05:00,94.88,94.94,94.87,94.91,8700.0,77.6227,77.6718,77.6146,77.6473,8700.0
2005-03-30 13:10:00,94.92,94.99,94.91,94.99,13400.0,77.6555,77.7127,77.6473,77.7127,13400.0
2005-03-30 13:15:00,94.99,95.01,94.96,94.97,12700.0,77.7127,77.7291,77.6882,77.6964,12700.0
2005-03-30 13:20:00,94.96,94.96,94.88,94.89,4600.0,77.6882,77.6882,77.6227,77.6309,4600.0
2005-03-30 13:25:00,94.89,94.93,94.85,94.92,12300.0,77.6309,77.6636,77.5982,77.6555,12300.0
2005-03-30 13:30:00,94.92,95.0,94.92,94.94,5600.0,77.6555,77.7209,77.6555,77.6718,5600.0
2005-03-30 13:35:00,94.96,94.97,94.84,94.84,5400.0,77.6882,77.6964,77.59,77.59,5400.0
2005-03-30 13:40:00,94.83,94.83,94.8,94.8,4500.0,77.5818,77.5818,77.5573,77.5573,4500.0
2005-03-30 13:45:00,94.81,94.83,94.78,94.82,15900.0,77.5655,77.5818,77.5409,77.5737,15900.0
2005-03-30 13:50:00,94.82,94.82,94.75,94.75,8900.0,77.5737,77.5737,77.5164,77.5164,8900.0
2005-03-30 13:55:00,94.75,94.97,94.74,94.97,15400.0,77.5164,77.6964,77.5082,77.6964,15400.0
2005-03-30 14:00:00,94.96,95.11,94.96,95.06,14500.0,77.6882,77.8109,77.6882,77.77,14500.0
2005-03-30 14:05:00,95.06,95.18,95.04,95.14,18300.0,77.77,77.8682,77.7536,77.8355,18300.0
2005-03-30 14:10:00,95.14,95.15,95.08,95.08,8700.0,77.8355,77.8436,77.7864,77.7864,8700.0
2005-03-30 14:15:00,95.09,95.09,94.94,94.94,13700.0,77.7945,77.7945,77.6718,77.6718,13700.0
2005-03-30 14:20:00,94.93,94.93,94.77,94.79,14900.0,77.6636,77.6636,77.5327,77.5491,14900.0
2005-03-30 14:25:00,94.8,94.83,94.78,94.78,9300.0,77.5573,77.5818,77.5409,77.5409,9300.0
2005-03-30 14:30:00,94.82,94.92,94.79,94.92,11900.0,77.5737,77.6555,77.5491,77.6555,11900.0
2005-03-30 14:35:00,94.91,94.97,94.9,94.91,8400.0,77.6473,77.6964,77.6391,77.6473,8400.0
2005-03-30 14:40:00,94.92,94.92,94.73,94.73,14300.0,77.6555,77.6555,77.5,77.5,14300.0
2005-03-30 14:45:00,94.73,94.74,94.61,94.66,22000.0,77.5,77.5082,77.4019,77.4428,22000.0
2005-03-30 14:50:00,94.66,94.71,94.66,94.68,14200.0,77.4428,77.4837,77.4428,77.4591,14200.0
2005-03-30 14:55:00,94.69,94.7,94.69,94.69,20800.0,77.4673,77.4755,77.4673,77.4673,20800.0
2005-03-30 15:00:00,94.69,94.71,94.68,94.71,42700.0,77.4673,77.4837,77.4591,77.4837,42700.0
2005-03-30 15:05:00,94.71,94.78,94.7,94.72,10600.0,77.4837,77.5409,77.4755,77.4918,10600.0
2005-03-30 15:10:00,94.73,94.76,94.67,94.67,10100.0,77.5,77.5246,77.4509,77.4509,10100.0
2005-03-30 15:15:00,94.68,94.82,94.68,94.78,6600.0,77.4591,77.5737,77.4591,77.5409,6600.0
2005-03-30 15:20:00,94.78,94.79,94.74,94.79,12100.0,77.5409,77.5491,77.5082,77.5491,12100.0
2005-03-30 15:25:00,94.79,94.84,94.77,94.77,8800.0,77.5491,77.59,77.5327,77.5327,8800.0
2005-03-30 15:30:00,94.77,94.77,94.7,94.74,7100.0,77.5327,77.5327,77.4755,77.5082,7100.0
2005-03-30 15:35:00,94.74,94.87,94.74,94.87,12900.0,77.5082,77.6146,77.5082,77.6146,12900.0
2005-03-30 15:40:00,94.85,94.97,94.83,94.89,21700.0,77.5982,77.6964,77.5818,77.6309,21700.0
2005-03-30 15:45:00,94.89,94.94,94.88,94.94,20900.0,77.6309,77.6718,77.6227,77.6718,20900.0
2005-03-30 15:50:00,94.94,95.02,94.92,94.98,23800.0,77.6718,77.7373,77.6555,77.7046,23800.0
2005-03-30 15:55:00,94.99,94.99,94.95,94.95,37600.0,77.7127,77.7127,77.68,77.68,37600.0
2005-03-31 09:30:00,94.82,94.82,94.6,94.67,18600.0,77.5737,77.5737,77.3937,77.4509,18600.0
2005-03-31 09:35:00,94.6,94.8,94.56,94.56,31100.0,77.3937,77.5573,77.3609,77.3609,31100.0
2005-03-31 09:40:00,94.55,94.7,94.42,94.7,29900.0,77.3528,77.4755,77.2464,77.4755,29900.0
2005-03-31 09:45:00,94.72,94.97,94.72,94.88,30400.0,77.4918,77.6964,77.4918,77.6227,30400.0
2005-03-31 09:50:00,94.82,94.93,94.79,94.79,12900.0,77.5737,77.6636,77.5491,77.5491,12900.0
2005-03-31 09:55:00,94.79,95.15,94.79,95.04,14400.0,77.5491,77.8436,77.5491,77.7536,14400.0
2005-03-31 10:00:00,95.07,95.07,94.97,95.04,16700.0,77.7782,77.7782,77.6964,77.7536,16700.0
2005-03-31 10:05:00,95.04,95.06,95.01,95.05,16000.0,77.7536,77.77,77.7291,77.7618,16000.0
2005-03-31 10:10:00,95.04,95.07,94.91,94.91,22100.0,77.7536,77.7782,77.6473,77.6473,22100.0
2005-03-31 10:15:00,94.91,94.92,94.89,94.92,14100.0,77.6473,77.6555,77.6309,77.6555,14100.0
2005-03-31 10:20:00,94.93,94.93,94.9,94.9,17400.0,77.6636,77.6636,77.6391,77.6391,17400.0
2005-03-31 10:25:00,94.91,94.91,94.82,94.82,10400.0,77.6473,77.6473,77.5737,77.5737,10400.0
2005-03-31 10:30:00,94.78,94.89,94.78,94.84,23900.0,77.5409,77.6309,77.5409,77.59,23900.0
2005-03-31 10:35:00,94.85,94.85,94.77,94.77,13100.0,77.5982,77.5982,77.5327,77.5327,13100.0
2005-03-31 10:40:00,94.76,94.76,94.71,94.71,9700.0,77.5246,77.5246,77.4837,77.4837,9700.0
2005-03-31 10:45:00,94.72,94.77,94.72,94.75,14300.0,77.4918,77.5327,77.4918,77.5164,14300.0
2005-03-31 10:50:00,94.75,94.77,94.73,94.73,9100.0,77.5164,77.5327,77.5,77.5,9100.0
2005-03-31 10:55:00,94.72,94.72,94.41,94.45,12700.0,77.4918,77.4918,77.2382,77.271,12700.0
2005-03-31 11:00:00,94.42,94.48,94.42,94.47,10500.0,77.2464,77.2955,77.2464,77.2873,10500.0
2005-03-31 11:05:00,94.47,94.62,94.47,94.62,8200.0,77.2873,77.41,77.2873,77.41,8200.0
2005-03-31 11:10:00,94.63,94.63,94.6,94.6,5300.0,77.4182,77.4182,77.3937,77.3937,5300.0
2005-03-31 11:15:00,94.61,94.7,94.61,94.66,16600.0,77.4019,77.4755,77.4019,77.4428,16600.0
2005-03-31 11:20:00,94.67,94.7,94.6,94.61,5600.0,77.4509,77.4755,77.3937,77.4019,5600.0
2005-03-31 11:25:00,94.54,94.58,94.52,94.53,8800.0,77.3446,77.3773,77.3282,77.3364,8800.0
2005-03-31 11:30:00,94.53,94.57,94.53,94.54,8400.0,77.3364,77.3691,77.3364,77.3446,8400.0
2005-03-31 11:35:00,94.54,94.58,94.53,94.56,9400.0,77.3446,77.3773,77.3364,77.3609,9400.0
2005-03-31 11:40:00,94.56,94.58,94.31,94.32,12800.0,77.3609,77.3773,77.1564,77.1646,12800.0
2005-03-31 11:45:00,94.34,94.34,94.0,94.02,20600.0,77.181,77.181,76.9028,76.9192,20600.0
2005-03-31 11:50:00,94.0,94.13,94.0,94.12,14800.0,76.9028,77.0092,76.9028,77.001,14800.0
2005-03-31 11:55:00,94.11,94.22,94.11,94.18,26000.0,76.9928,77.0828,76.9928,77.0501,26000.0
2005-03-31 12:00:00,94.18,94.27,94.18,94.27,6100.0,77.0501,77.1237,77.0501,77.1237,6100.0
2005-03-31 12:05:00,94.27,94.27,94.24,94.25,3800.0,77.1237,77.1237,77.0991,77.1073,3800.0
2005-03-31 12:10:00,94.25,94.3,94.16,94.16,14300.0,77.1073,77.1482,77.0337,77.0337,14300.0
2005-03-31 12:15:00,94.16,94.16,94.04,94.04,15700.0,77.0337,77.0337,76.9355,76.9355,15700.0
2005-03-31 12:20:00,94.04,94.08,94.0,94.01,18700.0,76.9355,76.9682,76.9028,76.911,18700.0
2005-03-31 12:25:00,94.0,94.03,93.97,94.0,15200.0,76.9028,76.9273,76.8783,76.9028,15200.0
2005-03-31 12:30:00,94.0,94.03,93.98,93.98,15700.0,76.9028,76.9273,76.8864,76.8864,15700.0
2005-03-31 12:35:00,93.98,94.03,93.98,94.02,15700.0,76.8864,76.9273,76.8864,76.9192,15700.0
2005-03-31 12:40:00,94.03,94.03,93.98,93.99,6400.0,76.9273,76.9273,76.8864,76.8946,6400.0
2005-03-31 12:45:00,93.99,94.02,93.94,94.02,9400.0,76.8946,76.9192,76.8537,76.9192,9400.0
2005-03-31 12:50:00,94.01,94.03,94.01,94.02,5200.0,76.911,76.9273,76.911,76.9192,5200.0
2005-03-31 12:55:00,94.03,94.16,94.02,94.04,16300.0,76.9273,77.0337,76.9192,76.9355,16300.0
2005-03-31 13:00:00,94.03,94.06,94.01,94.01,9100.0,76.9273,76.9519,76.911,76.911,9100.0
2005-03-31 13:05:00,94.01,94.01,93.97,93.99,5800.0,76.911,76.911,76.8783,76.8946,5800.0
2005-03-31 13:10:00,94.0,94.01,93.99,94.01,16000.0,76.9028,76.911,76.8946,76.911,16000.0
2005-03-31 13:15:00,94.01,94.08,94.01,94.06,12100.0,76.911,76.9682,76.911,76.9519,12100.0
2005-03-31 13:20:00,94.05,94.09,93.98,94.0,19300.0,76.9437,76.9764,76.8864,76.9028,19300.0
2005-03-31 13:25:00,94.0,94.07,93.99,94.02,19700.0,76.9028,76.9601,76.8946,76.9192,19700.0
2005-03-31 13:30:00,94.05,94.08,94.0,94.0,14300.0,76.9437,76.9682,76.9028,76.9028,14300.0
2005-03-31 13:35:00,94.0,94.0,93.97,93.97,2300.0,76.9028,76.9028,76.8783,76.8783,2300.0
2005-03-31 13:40:00,93.98,93.98,93.9,93.9,2600.0,76.8864,76.8864,76.821,76.821,2600.0
2005-03-31 13:45:00,93.88,93.92,93.87,93.87,16700.0,76.8046,76.8374,76.7964,76.7964,16700.0
2005-03-31 13:50:00,93.87,93.92,93.8,93.8,18000.0,76.7964,76.8374,76.7392,76.7392,18000.0
2005-03-31 13:55:00,93.8,93.81,93.67,93.72,13300.0,76.7392,76.7474,76.6328,76.6737,13300.0
2005-03-31 14:00:00,93.7,93.71,93.56,93.62,28500.0,76.6574,76.6655,76.5428,76.5919,28500.0
2005-03-31 14:05:00,93.63,93.66,93.58,93.59,8600.0,76.6001,76.6246,76.5592,76.5674,8600.0
2005-03-31 14:10:00,93.6,93.74,93.6,93.73,18000.0,76.5756,76.6901,76.5756,76.6819,18000.0
2005-03-31 14:15:00,93.73,93.82,93.71,93.77,19300.0,76.6819,76.7555,76.6655,76.7146,19300.0
2005-03-31 14:20:00,93.77,93.85,93.77,93.85,11100.0,76.7146,76.7801,76.7146,76.7801,11100.0
2005-03-31 14:25:00,93.85,93.93,93.85,93.9,5500.0,76.7801,76.8455,76.7801,76.821,5500.0
2005-03-31 14:30:00,93.9,94.07,93.9,94.07,9700.0,76.821,76.9601,76.821,76.9601,9700.0
2005-03-31 14:35:00,94.05,94.06,94.01,94.04,14600.0,76.9437,76.9519,76.911,76.9355,14600.0
2005-03-31 14:40:00,94.04,94.08,94.04,94.08,12800.0,76.9355,76.9682,76.9355,76.9682,12800.0
2005-03-31 14:45:00,94.08,94.15,94.06,94.06,16900.0,76.9682,77.0255,76.9519,76.9519,16900.0
2005-03-31 14:50:00,94.05,94.06,93.93,93.99,11800.0,76.9437,76.9519,76.8455,76.8946,11800.0
2005-03-31 14:55:00,93.98,94.06,93.98,94.01,13100.0,76.8864,76.9519,76.8864,76.911,13100.0
2005-03-31 15:00:00,94.01,94.03,93.98,94.0,15300.0,76.911,76.9273,76.8864,76.9028,15300.0
2005-03-31 15:05:00,94.01,94.14,93.97,93.98,15300.0,76.911,77.0173,76.8783,76.8864,15300.0
2005-03-31 15:10:00,94.04,94.15,93.98,94.13,11100.0,76.9355,77.0255,76.8864,77.0092,11100.0
2005-03-31 15:15:00,94.13,94.13,94.1,94.12,24300.0,77.0092,77.0092,76.9846,77.001,24300.0
2005-03-31 15:20:00,94.12,94.19,94.12,94.18,26700.0,77.001,77.0582,77.001,77.0501,26700.0
2005-03-31 15:25:00,94.18,94.18,94.0,94.01,15500.0,77.0501,77.0501,76.9028,76.911,15500.0
2005-03-31 15:30:00,94.0,94.0,93.91,93.91,15900.0,76.9028,76.9028,76.8292,76.8292,15900.0
2005-03-31 15:35:00,93.9,93.94,93.79,93.84,24000.0,76.821,76.8537,76.731,76.7719,24000.0
2005-03-31 15:40:00,93.85,93.85,93.81,93.81,35900.0,76.7801,76.7801,76.7474,76.7474,35900.0
2005-03-31 15:45:00,93.8,93.87,93.8,93.84,22800.0,76.7392,76.7964,76.7392,76.7719,22800.0
2005-03-31 15:50:00,93.85,93.97,93.85,93.96,21000.0,76.7801,76.8783,76.7801,76.8701,21000.0
2005-03-31 15:55:00,93.95,94.02,93.9,93.92,33500.0,76.8619,76.9192,76.821,76.8374,33500.0
2005-04-01 09:30:00,94.07,94.37,94.07,94.33,35700.0,76.9601,77.2055,76.9601,77.1728,35700.0
2005-04-01 09:35:00,94.33,94.73,94.33,94.62,50800.0,77.1728,77.5,77.1728,77.41,50800.0
2005-04-01 09:40:00,94.61,94.73,94.56,94.71,14600.0,77.4019,77.5,77.3609,77.4837,14600.0
2005-04-01 09:45:00,94.71,94.94,94.71,94.94,33500.0,77.4837,77.6718,77.4837,77.6718,33500.0
2005-04-01 09:50:00,94.94,94.97,94.8,94.91,21400.0,77.6718,77.6964,77.5573,77.6473,21400.0
2005-04-01 09:55:00,94.91,94.95,94.7,94.79,29500.0,77.6473,77.68,77.4755,77.5491,29500.0
2005-04-01 10:00:00,94.78,94.8,94.55,94.59,29700.0,77.5409,77.5573,77.3528,77.3855,29700.0
2005-04-01 10:05:00,94.58,94.6,94.2,94.29,25300.0,77.3773,77.3937,77.0664,77.1401,25300.0
2005-04-01 10:10:00,94.29,94.31,94.0,94.06,38800.0,77.1401,77.1564,76.9028,76.9519,38800.0
2005-04-01 10:15:00,94.07,94.08,93.94,93.97,21000.0,76.9601,76.9682,76.8537,76.8783,21000.0
2005-04-01 10:20:00,93.96,94.0,93.83,93.84,20400.0,76.8701,76.9028,76.7637,76.7719,20400.0
2005-04-01 10:25:00,93.84,93.84,93.67,93.67,16800.0,76.7719,76.7719,76.6328,76.6328,16800.0
2005-04-01 10:30:00,93.68,93.93,93.68,93.84,31400.0,76.641,76.8455,76.641,76.7719,31400.0
2005-04-01 10:35:00,93.89,93.9,93.71,93.71,21300.0,76.8128,76.821,76.6655,76.6655,21300.0
2005-04-01 10:40:00,93.76,93.77,93.46,93.5,25200.0,76.7065,76.7146,76.461,76.4937,25200.0
2005-04-01 10:45:00,93.48,93.55,93.2,93.22,29300.0,76.4774,76.5346,76.2483,76.2647,29300.0
2005-04-01 10:50:00,93.22,93.24,93.19,93.22,31500.0,76.2647,76.281,76.2401,76.2647,31500.0
2005-04-01 10:55:00,93.22,93.22,92.7,92.76,27000.0,76.2647,76.2647,75.8393,75.8883,27000.0
2005-04-01 11:00:00,92.75,92.87,92.73,92.8,45800.0,75.8802,75.9783,75.8638,75.9211,45800.0
2005-04-01 11:05:00,92.9,92.9,92.74,92.77,71900.0,76.0029,76.0029,75.872,75.8965,71900.0
2005-04-01 11:10:00,92.77,92.9,92.75,92.82,77200.0,75.8965,76.0029,75.8802,75.9374,77200.0
2005-04-01 11:15:00,92.81,92.86,92.79,92.86,59800.0,75.9292,75.9701,75.9129,75.9701,59800.0
2005-04-01 11:20:00,92.85,92.93,92.82,92.93,5700.0,75.962,76.0274,75.9374,76.0274,5700.0
2005-04-01 11:25:00,92.94,93.11,92.94,93.08,37300.0,76.0356,76.1747,76.0356,76.1501,37300.0
2005-04-01 11:30:00,93.09,93.1,93.03,93.06,60500.0,76.1583,76.1665,76.1092,76.1338,60500.0
2005-04-01 11:35:00,93.07,93.07,93.0,93.05,51700.0,76.142,76.142,76.0847,76.1256,51700.0
2005-04-01 11:40:00,93.03,93.07,92.96,93.05,45600.0,76.1092,76.142,76.052,76.1256,45600.0
2005-04-01 11:45:00,93.05,93.1,93.02,93.06,11500.0,76.1256,76.1665,76.101,76.1338,11500.0
2005-04-01 11:50:00,93.07,93.22,93.05,93.18,15300.0,76.142,76.2647,76.1256,76.2319,15300.0
2005-04-01 11:55:00,93.2,93.23,93.17,93.2,16800.0,76.2483,76.2729,76.2238,76.2483,16800.0
2005-04-01 12:00:00,93.2,93.22,93.11,93.14,27800.0,76.2483,76.2647,76.1747,76.1992,27800.0
2005-04-01 12:05:00,93.14,93.14,92.93,93.01,43200.0,76.1992,76.1992,76.0274,76.0929,43200.0
2005-04-01 12:10:00,93.01,93.01,92.97,92.98,14500.0,76.0929,76.0929,76.0601,76.0683,14500.0
2005-04-01 12:15:00,92.98,93.04,92.93,92.95,15200.0,76.0683,76.1174,76.0274,76.0438,15200.0
2005-04-01 12:20:00,92.95,93.03,92.95,92.99,16400.0,76.0438,76.1092,76.0438,76.0765,16400.0
2005-04-01 12:25:00,92.99,92.99,92.95,92.98,11500.0,76.0765,76.0765,76.0438,76.0683,11500.0
2005-04-01 12:30:00,92.97,93.05,92.94,93.05,25100.0,76.0601,76.1256,76.0356,76.1256,25100.0
2005-04-01 12:35:00,93.04,93.1,93.0,93.09,49400.0,76.1174,76.1665,76.0847,76.1583,49400.0
2005-04-01 12:40:00,93.09,93.1,93.0,93.0,14400.0,76.1583,76.1665,76.0847,76.0847,14400.0
2005-04-01 12:45:00,93.03,93.08,92.96,92.98,6500.0,76.1092,76.1501,76.052,76.0683,6500.0
2005-04-01 12:50:00,92.97,92.99,92.92,92.93,15500.0,76.0601,76.0765,76.0192,76.0274,15500.0
2005-04-01 12:55:00,92.93,92.94,92.84,92.89,18800.0,76.0274,76.0356,75.9538,75.9947,18800.0
2005-04-01 13:00:00,92.91,93.0,92.89,92.98,29000.0,76.0111,76.0847,75.9947,76.0683,29000.0
2005-04-01 13:05:00,92.95,92.95,92.87,92.87,68900.0,76.0438,76.0438,75.9783,75.9783,68900.0
2005-04-01 13:10:00,92.88,92.93,92.87,92.9,63800.0,75.9865,76.0274,75.9783,76.0029,63800.0
2005-04-01 13:15:00,92.86,92.92,92.85,92.88,8800.0,75.9701,76.0192,75.962,75.9865,8800.0
2005-04-01 13:20:00,92.92,92.93,92.7,92.72,15800.0,76.0192,76.0274,75.8393,75.8556,15800.0
2005-04-01 13:25:00,92.73,92.79,92.63,92.77,15400.0,75.8638,75.9129,75.782,75.8965,15400.0
2005-04-01 13:30:00,92.77,92.77,92.44,92.46,27600.0,75.8965,75.8965,75.6265,75.6429,27600.0
2005-04-01 13:35:00,92.46,92.55,92.33,92.55,20700.0,75.6429,75.7165,75.5365,75.7165,20700.0
2005-04-01 13:40:00,92.48,92.53,92.41,92.5,17000.0,75.6593,75.7002,75.602,75.6756,17000.0
2005-04-01 13:45:00,92.53,92.65,92.47,92.55,14600.0,75.7002,75.7983,75.6511,75.7165,14600.0
2005-04-01 13:50:00,92.52,92.59,92.42,92.54,11500.0,75.692,75.7493,75.6102,75.7084,11500.0
2005-04-01 13:55:00,92.52,92.53,92.18,92.25,29000.0,75.692,75.7002,75.4138,75.4711,29000.0
2005-04-01 14:00:00,92.25,92.33,92.25,92.3,15000.0,75.4711,75.5365,75.4711,75.512,15000.0
2005-04-01 14:05:00,92.28,92.36,92.17,92.31,8700.0,75.4956,75.5611,75.4056,75.5202,8700.0
2005-04-01 14:10:00,92.29,92.5,92.27,92.48,28600.0,75.5038,75.6756,75.4875,75.6593,28600.0
2005-04-01 14:15:00,92.43,92.57,92.42,92.56,21200.0,75.6184,75.7329,75.6102,75.7247,21200.0
2005-04-01 14:20:00,92.56,92.6,92.52,92.6,24200.0,75.7247,75.7574,75.692,75.7574,24200.0
2005-04-01 14:25:00,92.64,92.66,92.38,92.44,19900.0,75.7902,75.8065,75.5775,75.6265,19900.0
2005-04-01 14:30:00,92.44,92.66,92.44,92.66,19100.0,75.6265,75.8065,75.6265,75.8065,19100.0
2005-04-01 14:35:00,92.67,92.74,92.61,92.62,9000.0,75.8147,75.872,75.7656,75.7738,9000.0
2005-04-01 14:40:00,92.61,92.61,92.27,92.27,12500.0,75.7656,75.7656,75.4875,75.4875,12500.0
2005-04-01 14:45:00,92.25,92.32,92.17,92.18,29700.0,75.4711,75.5284,75.4056,75.4138,29700.0
2005-04-01 14:50:00,92.19,92.34,92.18,92.24,20200.0,75.422,75.5447,75.4138,75.4629,20200.0
2005-04-01 14:55:00,92.31,92.31,92.11,92.18,25200.0,75.5202,75.5202,75.3566,75.4138,25200.0
2005-04-01 15:00:00,92.2,92.28,92.19,92.28,9200.0,75.4302,75.4956,75.422,75.4956,9200.0
2005-04-01 15:05:00,92.27,92.37,92.21,92.32,15700.0,75.4875,75.5693,75.4384,75.5284,15700.0
2005-04-01 15:10:00,92.32,92.48,92.3,92.36,17900.0,75.5284,75.6593,75.512,75.5611,17900.0
2005-04-01 15:15:00,92.34,92.35,92.25,92.27,13200.0,75.5447,75.5529,75.4711,75.4875,13200.0
2005-04-01 15:20:00,92.27,92.34,92.02,92.12,50100.0,75.4875,75.5447,75.2829,75.3647,50100.0
2005-04-01 15:25:00,92.11,92.18,92.04,92.17,19900.0,75.3566,75.4138,75.2993,75.4056,19900.0
2005-04-01 15:30:00,92.17,92.31,92.11,92.31,29300.0,75.4056,75.5202,75.3566,75.5202,29300.0
2005-04-01 15:35:00,92.32,92.43,92.28,92.38,24500.0,75.5284,75.6184,75.4956,75.5775,24500.0
2005-04-01 15:40:00,92.36,92.44,92.36,92.38,21600.0,75.5611,75.6265,75.5611,75.5775,21600.0
2005-04-01 15:45:00,92.38,92.56,92.37,92.4,26900.0,75.5775,75.7247,75.5693,75.5938,26900.0
2005-04-01 15:50:00,92.41,92.5,92.36,92.42,33100.0,75.602,75.6756,75.5611,75.6102,33100.0
2005-04-01 15:55:00,92.42,92.42,92.28,92.3,58300.0,75.6102,75.6102,75.4956,75.512,58300.0
2005-04-04 09:30:00,92.35,92.36,91.75,91.93,63000.0,75.5529,75.5611,75.062,75.2093,63000.0
2005-04-04 09:35:00,91.6,92.4,91.51,91.95,55500.0,74.9393,75.5938,74.8657,75.2257,55500.0
2005-04-04 09:40:00,91.95,92.11,91.7,92.05,34100.0,75.2257,75.3566,75.0211,75.3075,34100.0
2005-04-04 09:45:00,92.16,92.34,92.0,92.03,14100.0,75.3975,75.5447,75.2666,75.2911,14100.0
2005-04-04 09:50:00,92.04,92.25,91.98,92.24,19700.0,75.2993,75.4711,75.2502,75.4629,19700.0
2005-04-04 09:55:00,92.2,92.21,92.0,92.08,18100.0,75.4302,75.4384,75.2666,75.332,18100.0
2005-04-04 10:00:00,92.07,92.2,92.06,92.18,13200.0,75.3238,75.4302,75.3157,75.4138,13200.0
2005-04-04 10:05:00,92.18,92.19,92.08,92.08,18200.0,75.4138,75.422,75.332,75.332,18200.0
2005-04-04 10:10:00,92.06,92.1,92.01,92.06,16300.0,75.3157,75.3484,75.2748,75.3157,16300.0
2005-04-04 10:15:00,92.05,92.19,92.05,92.14,12700.0,75.3075,75.422,75.3075,75.3811,12700.0
2005-04-04 10:20:00,92.13,92.14,91.99,92.08,25400.0,75.3729,75.3811,75.2584,75.332,25400.0
2005-04-04 10:25:00,92.05,92.13,92.05,92.1,10500.0,75.3075,75.3729,75.3075,75.3484,10500.0
2005-04-04 10:30:00,92.1,92.43,92.09,92.41,35000.0,75.3484,75.6184,75.3402,75.602,35000.0
2005-04-04 10:35:00,92.41,92.52,92.39,92.5,19200.0,75.602,75.692,75.5856,75.6756,19200.0
2005-04-04 10:40:00,92.5,92.5,92.35,92.41,11400.0,75.6756,75.6756,75.5529,75.602,11400.0
2005-04-04 10:45:00,92.4,92.58,92.39,92.54,13900.0,75.5938,75.7411,75.5856,75.7084,13900.0
2005-04-04 10:50:00,92.54,92.59,92.45,92.51,22100.0,75.7084,75.7493,75.6347,75.6838,22100.0
2005-04-04 10:55:00,92.54,92.54,92.48,92.49,7800.0,75.7084,75.7084,75.6593,75.6674,7800.0
2005-04-04 11:00:00,92.48,92.72,92.48,92.71,19000.0,75.6593,75.8556,75.6593,75.8474,19000.0
2005-04-04 11:05:00,92.7,92.8,92.63,92.63,13700.0,75.8393,75.9211,75.782,75.782,13700.0
2005-04-04 11:10:00,92.63,92.65,92.44,92.52,7800.0,75.782,75.7983,75.6265,75.692,7800.0
2005-04-04 11:15:00,92.48,92.5,92.47,92.47,14100.0,75.6593,75.6756,75.6511,75.6511,14100.0
2005-04-04 11:20:00,92.47,92.78,92.47,92.69,17700.0,75.6511,75.9047,75.6511,75.8311,17700.0
2005-04-04 11:25:00,92.68,92.77,92.67,92.67,14500.0,75.8229,75.8965,75.8147,75.8147,14500.0
2005-04-04 11:30:00,92.68,92.69,92.62,92.63,12200.0,75.8229,75.8311,75.7738,75.782,12200.0
2005-04-04 11:35:00,92.64,92.7,92.61,92.64,39400.0,75.7902,75.8393,75.7656,75.7902,39400.0
2005-04-04 11:40:00,92.62,92.62,92.46,92.46,7200.0,75.7738,75.7738,75.6429,75.6429,7200.0
2005-04-04 11:45:00,92.46,92.53,92.4,92.49,10200.0,75.6429,75.7002,75.5938,75.6674,10200.0
2005-04-04 11:50:00,92.48,92.5,92.46,92.48,6700.0,75.6593,75.6756,75.6429,75.6593,6700.0
2005-04-04 11:55:00,92.48,92.49,92.4,92.4,4600.0,75.6593,75.6674,75.5938,75.5938,4600.0
2005-04-04 12:00:00,92.35,92.39,92.33,92.39,9500.0,75.5529,75.5856,75.5365,75.5856,9500.0
2005-04-04 12:05:00,92.35,92.4,92.35,92.39,10400.0,75.5529,75.5938,75.5529,75.5856,10400.0
2005-04-04 12:10:00,92.39,92.41,92.26,92.26,10500.0,75.5856,75.602,75.4793,75.4793,10500.0
2005-04-04 12:15:00,92.25,92.32,92.18,92.21,12800.0,75.4711,75.5284,75.4138,75.4384,12800.0
2005-04-04 12:20:00,92.2,92.2,92.16,92.17,5100.0,75.4302,75.4302,75.3975,75.4056,5100.0
2005-04-04 12:25:00,92.14,92.2,92.14,92.2,7000.0,75.3811,75.4302,75.3811,75.4302,7000.0
2005-04-04 12:30:00,92.2,92.3,92.18,92.29,18500.0,75.4302,75.512,75.4138,75.5038,18500.0
2005-04-04 12:35:00,92.3,92.47,92.29,92.4,9800.0,75.512,75.6511,75.5038,75.5938,9800.0
2005-04-04 12:40:00,92.41,92.41,92.31,92.31,6500.0,75.602,75.602,75.5202,75.5202,6500.0
2005-04-04 12:45:00,92.31,92.38,92.22,92.26,6500.0,75.5202,75.5775,75.4466,75.4793,6500.0
2005-04-04 12:50:00,92.27,92.28,92.14,92.15,6700.0,75.4875,75.4956,75.3811,75.3893,6700.0
2005-04-04 12:55:00,92.16,92.17,92.12,92.13,8000.0,75.3975,75.4056,75.3647,75.3729,8000.0
2005-04-04 13:00:00,92.13,92.15,92.06,92.06,17300.0,75.3729,75.3893,75.3157,75.3157,17300.0
2005-04-04 13:05:00,92.06,92.12,92.06,92.08,8800.0,75.3157,75.3647,75.3157,75.332,8800.0
2005-04-04 13:10:00,92.07,92.08,92.02,92.02,11800.0,75.3238,75.332,75.2829,75.2829,11800.0
2005-04-04 13:15:00,92.01,92.02,91.88,91.9,31900.0,75.2748,75.2829,75.1684,75.1848,31900.0
2005-04-04 13:20:00,91.9,91.94,91.87,91.91,29600.0,75.1848,75.2175,75.1602,75.1929,29600.0
2005-04-04 13:25:00,91.91,91.94,91.91,91.94,5800.0,75.1929,75.2175,75.1929,75.2175,5800.0
2005-04-04 13:30:00,91.94,92.12,91.94,92.1,16400.0,75.2175,75.3647,75.2175,75.3484,16400.0
2005-04-04 13:35:00,92.11,92.15,92.06,92.06,13600.0,75.3566,75.3893,75.3157,75.3157,13600.0
2005-04-04 13:40:00,92.07,92.07,91.86,92.05,26200.0,75.3238,75.3238,75.152,75.3075,26200.0
2005-04-04 13:45:00,92.05,92.11,91.89,91.95,23500.0,75.3075,75.3566,75.1766,75.2257,23500.0
2005-04-04 13:50:00,91.97,92.07,91.9,92.07,10200.0,75.242,75.3238,75.1848,75.3238,10200.0
2005-04-04 13:55:00,92.04,92.26,92.04,92.2,12700.0,75.2993,75.4793,75.2993,75.4302,12700.0
2005-04-04 14:00:00,92.2,92.34,92.18,92.34,19300.0,75.4302,75.5447,75.4138,75.5447,19300.0
2005-04-04 14:05:00,92.34,92.45,92.34,92.45,6100.0,75.5447,75.6347,75.5447,75.6347,6100.0
2005-04-04 14:10:00,92.45,92.53,92.43,92.53,8500.0,75.6347,75.7002,75.6184,75.7002,8500.0
2005-04-04 14:15:00,92.5,92.56,92.4,92.41,14000.0,75.6756,75.7247,75.5938,75.602,14000.0
2005-04-04 14:20:00,92.42,92.44,92.31,92.31,8600.0,75.6102,75.6265,75.5202,75.5202,8600.0
2005-04-04 14:25:00,92.31,92.43,92.3,92.43,11200.0,75.5202,75.6184,75.512,75.6184,11200.0
2005-04-04 14:30:00,92.43,92.51,92.4,92.46,15300.0,75.6184,75.6838,75.5938,75.6429,15300.0
2005-04-04 14:35:00,92.45,92.65,92.45,92.61,16800.0,75.6347,75.7983,75.6347,75.7656,16800.0
2005-04-04 14:40:00,92.63,92.66,92.59,92.66,15900.0,75.782,75.8065,75.7493,75.8065,15900.0
2005-04-04 14:45:00,92.66,92.71,92.64,92.65,21700.0,75.8065,75.8474,75.7902,75.7983,21700.0
2005-04-04 14:50:00,92.64,92.77,92.61,92.69,16000.0,75.7902,75.8965,75.7656,75.8311,16000.0
2005-04-04 14:55:00,92.75,93.0,92.7,92.87,48200.0,75.8802,76.0847,75.8393,75.9783,48200.0
2005-04-04 15:00:00,92.87,92.96,92.85,92.95,10200.0,75.9783,76.052,75.962,76.0438,10200.0
2005-04-04 15:05:00,92.94,93.0,92.89,92.89,35500.0,76.0356,76.0847,75.9947,75.9947,35500.0
2005-04-04 15:10:00,92.91,92.93,92.8,92.81,12100.0,76.0111,76.0274,75.9211,75.9292,12100.0
2005-04-04 15:15:00,92.81,92.94,92.79,92.93,16200.0,75.9292,76.0356,75.9129,76.0274,16200.0
2005-04-04 15:20:00,92.97,93.0,92.9,92.97,8500.0,76.0601,76.0847,76.0029,76.0601,8500.0
2005-04-04 15:25:00,92.99,93.04,92.97,92.97,14100.0,76.0765,76.1174,76.0601,76.0601,14100.0
2005-04-04 15:30:00,92.95,93.0,92.9,92.98,25600.0,76.0438,76.0847,76.0029,76.0683,25600.0
2005-04-04 15:35:00,92.99,93.1,92.98,93.09,16400.0,76.0765,76.1665,76.0683,76.1583,16400.0
2005-04-04 15:40:00,93.09,93.2,93.07,93.07,22500.0,76.1583,76.2483,76.142,76.142,22500.0
2005-04-04 15:45:00,93.07,93.07,92.95,92.95,22000.0,76.142,76.142,76.0438,76.0438,22000.0
2005-04-04 15:50:00,92.95,92.95,92.9,92.91,20500.0,76.0438,76.0438,76.0029,76.0111,20500.0
2005-04-04 15:55:00,92.92,92.92,92.76,92.81,29300.0,76.0192,76.0192,75.8883,75.9292,29300.0
2005-04-05 09:30:00,92.87,92.92,92.71,92.71,13800.0,75.9783,76.0192,75.8474,75.8474,13800.0
2005-04-05 09:35:00,92.71,92.99,92.71,92.97,5900.0,75.8474,76.0765,75.8474,76.0601,5900.0
2005-04-05 09:40:00,92.85,93.01,92.75,92.87,7200.0,75.962,76.0929,75.8802,75.9783,7200.0
2005-04-05 09:45:00,92.87,92.87,92.71,92.79,6300.0,75.9783,75.9783,75.8474,75.9129,6300.0
2005-04-05 09:50:00,92.79,92.98,92.77,92.81,26700.0,75.9129,76.0683,75.8965,75.9292,26700.0
2005-04-05 09:55:00,92.81,93.08,92.81,93.03,12000.0,75.9292,76.1501,75.9292,76.1092,12000.0
2005-04-05 10:00:00,93.08,93.16,92.96,93.14,7600.0,76.1501,76.2156,76.052,76.1992,7600.0
2005-04-05 10:05:00,93.14,93.2,93.1,93.18,12000.0,76.1992,76.2483,76.1665,76.2319,12000.0
2005-04-05 10:10:00,93.16,93.26,93.08,93.26,13700.0,76.2156,76.2974,76.1501,76.2974,13700.0
2005-04-05 10:15:00,93.26,93.26,93.17,93.17,9200.0,76.2974,76.2974,76.2238,76.2238,9200.0
2005-04-05 10:20:00,93.18,93.19,93.13,93.16,33600.0,76.2319,76.2401,76.191,76.2156,33600.0
2005-04-05 10:25:00,93.16,93.18,93.14,93.14,5100.0,76.2156,76.2319,76.1992,76.1992,5100.0
2005-04-05 10:30:00,93.15,93.56,93.15,93.53,15600.0,76.2074,76.5428,76.2074,76.5183,15600.0
2005-04-05 10:35:00,93.51,93.53,93.43,93.48,20700.0,76.5019,76.5183,76.4365,76.4774,20700.0
2005-04-05 10:40:00,93.47,93.5,93.41,93.41,11800.0,76.4692,76.4937,76.4201,76.4201,11800.0
2005-04-05 10:45:00,93.41,93.41,93.34,93.38,9000.0,76.4201,76.4201,76.3628,76.3956,9000.0
2005-04-05 10:50:00,93.38,93.39,93.3,93.34,9800.0,76.3956,76.4038,76.3301,76.3628,9800.0
2005-04-05 10:55:00,93.35,93.37,93.32,93.34,10700.0,76.371,76.3874,76.3465,76.3628,10700.0
2005-04-05 11:00:00,93.37,93.37,93.14,93.14,10700.0,76.3874,76.3874,76.1992,76.1992,10700.0
2005-04-05 11:05:00,93.15,93.15,93.0,93.01,5500.0,76.2074,76.2074,76.0847,76.0929,5500.0
2005-04-05 11:10:00,93.03,93.03,92.95,92.97,8200.0,76.1092,76.1092,76.0438,76.0601,8200.0
2005-04-05 11:15:00,92.97,92.97,92.83,92.85,9600.0,76.0601,76.0601,75.9456,75.962,9600.0
2005-04-05 11:20:00,92.86,92.95,92.83,92.95,7300.0,75.9701,76.0438,75.9456,76.0438,7300.0
2005-04-05 11:25:00,92.93,92.93,92.86,92.92,5200.0,76.0274,76.0274,75.9701,76.0192,5200.0
2005-04-05 11:30:00,92.96,92.96,92.84,92.86,10400.0,76.052,76.052,75.9538,75.9701,10400.0
2005-04-05 11:35:00,92.87,92.9,92.84,92.88,11800.0,75.9783,76.0029,75.9538,75.9865,11800.0
2005-04-05 11:40:00,92.87,92.95,92.87,92.89,20800.0,75.9783,76.0438,75.9783,75.9947,20800.0
2005-04-05 11:45:00,92.87,92.88,92.83,92.86,8200.0,75.9783,75.9865,75.9456,75.9701,8200.0
2005-04-05 11:50:00,92.86,92.89,92.84,92.87,8500.0,75.9701,75.9947,75.9538,75.9783,8500.0
2005-04-05 11:55:00,92.87,92.89,92.71,92.77,22100.0,75.9783,75.9947,75.8474,75.8965,22100.0
2005-04-05 12:00:00,92.77,92.78,92.65,92.67,10100.0,75.8965,75.9047,75.7983,75.8147,10100.0
2005-04-05 12:05:00,92.66,92.76,92.65,92.75,10200.0,75.8065,75.8883,75.7983,75.8802,10200.0
2005-04-05 12:10:00,92.73,92.74,92.69,92.74,6500.0,75.8638,75.872,75.8311,75.872,6500.0
2005-04-05 12:15:00,92.76,92.89,92.76,92.89,5300.0,75.8883,75.9947,75.8883,75.9947,5300.0
2005-04-05 12:20:00,92.89,93.01,92.87,92.9,5200.0,75.9947,76.0929,75.9783,76.0029,5200.0
2005-04-05 12:25:00,92.91,93.13,92.91,93.1,8200.0,76.0111,76.191,76.0111,76.1665,8200.0
2005-04-05 12:30:00,93.07,93.1,93.04,93.08,3900.0,76.142,76.1665,76.1174,76.1501,3900.0
2005-04-05 12:35:00,93.08,93.13,93.08,93.13,5200.0,76.1501,76.191,76.1501,76.191,5200.0
2005-04-05 12:40:00,93.14,93.21,93.09,93.09,9200.0,76.1992,76.2565,76.1583,76.1583,9200.0
2005-04-05 12:45:00,93.05,93.15,93.05,93.12,3600.0,76.1256,76.2074,76.1256,76.1829,3600.0
2005-04-05 12:50:00,93.11,93.13,93.05,93.13,6000.0,76.1747,76.191,76.1256,76.191,6000.0
2005-04-05 12:55:00,93.13,93.14,93.02,93.02,4800.0,76.191,76.1992,76.101,76.101,4800.0
2005-04-05 13:00:00,93.01,93.13,92.97,93.13,8200.0,76.0929,76.191,76.0601,76.191,8200.0
2005-04-05 13:05:00,93.16,93.28,93.1,93.27,6300.0,76.2156,76.3138,76.1665,76.3056,6300.0
2005-04-05 13:10:00,93.27,93.37,93.27,93.35,5800.0,76.3056,76.3874,76.3056,76.371,5800.0
2005-04-05 13:15:00,93.34,93.34,93.23,93.28,5400.0,76.3628,76.3628,76.2729,76.3138,5400.0
2005-04-05 13:20:00,93.28,93.28,93.14,93.16,5000.0,76.3138,76.3138,76.1992,76.2156,5000.0
2005-04-05 13:25:00,93.15,93.17,93.15,93.16,4400.0,76.2074,76.2238,76.2074,76.2156,4400.0
2005-04-05 13:30:00,93.17,93.17,93.08,93.09,6200.0,76.2238,76.2238,76.1501,76.1583,6200.0
2005-04-05 13:35:00,93.12,93.15,93.08,93.09,11000.0,76.1829,76.2074,76.1501,76.1583,11000.0
2005-04-05 13:40:00,93.11,93.12,93.03,93.05,6100.0,76.1747,76.1829,76.1092,76.1256,6100.0
2005-04-05 13:45:00,93.02,93.16,93.01,93.16,6500.0,76.101,76.2156,76.0929,76.2156,6500.0
2005-04-05 13:50:00,93.16,93.19,93.06,93.11,4800.0,76.2156,76.2401,76.1338,76.1747,4800.0
2005-04-05 13:55:00,93.1,93.25,93.04,93.22,12200.0,76.1665,76.2892,76.1174,76.2647,12200.0
2005-04-05 14:00:00,93.18,93.24,92.95,93.03,16500.0,76.2319,76.281,76.0438,76.1092,16500.0
2005-04-05 14:05:00,93.03,93.07,92.9,92.97,5900.0,76.1092,76.142,76.0029,76.0601,5900.0
2005-04-05 14:10:00,92.93,93.01,92.89,92.94,10900.0,76.0274,76.0929,75.9947,76.0356,10900.0
2005-04-05 14:15:00,92.97,92.97,92.54,92.75,21000.0,76.0601,76.0601,75.7084,75.8802,21000.0
2005-04-05 14:20:00,92.75,92.87,92.7,92.87,10200.0,75.8802,75.9783,75.8393,75.9783,10200.0
2005-04-05 14:25:00,92.87,93.11,92.87,93.11,10200.0,75.9783,76.1747,75.9783,76.1747,10200.0
2005-04-05 14:30:00,93.09,93.11,92.93,92.94,8900.0,76.1583,76.1747,76.0274,76.0356,8900.0
2005-04-05 14:35:00,92.94,93.03,92.94,92.99,8400.0,76.0356,76.1092,76.0356,76.0765,8400.0
2005-04-05 14:40:00,92.99,93.03,92.89,92.93,6900.0,76.0765,76.1092,75.9947,76.0274,6900.0
2005-04-05 14:45:00,92.89,92.95,92.88,92.95,9400.0,75.9947,76.0438,75.9865,76.0438,9400.0
2005-04-05 14:50:00,92.96,92.99,92.93,92.93,6900.0,76.052,76.0765,76.0274,76.0274,6900.0
2005-04-05 14:55:00,92.95,92.96,92.88,92.91,5800.0,76.0438,76.052,75.9865,76.0111,5800.0
2005-04-05 15:00:00,92.91,92.94,92.83,92.93,14600.0,76.0111,76.0356,75.9456,76.0274,14600.0
2005-04-05 15:05:00,92.92,92.98,92.91,92.97,9800.0,76.0192,76.0683,76.0111,76.0601,9800.0
2005-04-05 15:10:00,92.95,92.96,92.86,92.86,4100.0,76.0438,76.052,75.9701,75.9701,4100.0
2005-04-05 15:15:00,92.86,92.93,92.86,92.89,8200.0,75.9701,76.0274,75.9701,75.9947,8200.0
2005-04-05 15:20:00,92.92,93.05,92.92,93.03,9400.0,76.0192,76.1256,76.0192,76.1092,9400.0
2005-04-05 15:25:00,93.06,93.06,92.95,92.97,8000.0,76.1338,76.1338,76.0438,76.0601,8000.0
2005-04-05 15:30:00,92.97,93.1,92.97,93.06,13500.0,76.0601,76.1665,76.0601,76.1338,13500.0
2005-04-05 15:35:00,93.06,93.07,93.01,93.06,8700.0,76.1338,76.142,76.0929,76.1338,8700.0
2005-04-05 15:40:00,93.06,93.06,92.81,92.82,14700.0,76.1338,76.1338,75.9292,75.9374,14700.0
2005-04-05 15:45:00,92.82,92.85,92.77,92.85,15100.0,75.9374,75.962,75.8965,75.962,15100.0
2005-04-05 15:50:00,92.85,92.96,92.82,92.91,16500.0,75.962,76.052,75.9374,76.0111,16500.0
2005-04-05 15:55:00,92.92,93.0,92.92,92.94,18300.0,76.0192,76.0847,76.0192,76.0356,18300.0
2005-04-06 09:30:00,92.9,92.95,92.85,92.9,37500.0,76.0029,76.0438,75.962,76.0029,37500.0
2005-04-06 09:35:00,92.93,92.98,92.8,92.8,17100.0,76.0274,76.0683,75.9211,75.9211,17100.0
2005-04-06 09:40:00,92.8,92.88,92.72,92.75,21800.0,75.9211,75.9865,75.8556,75.8802,21800.0
2005-04-06 09:45:00,92.7,92.83,92.7,92.78,22700.0,75.8393,75.9456,75.8393,75.9047,22700.0
2005-04-06 09:50:00,92.82,92.88,92.65,92.74,12900.0,75.9374,75.9865,75.7983,75.872,12900.0
2005-04-06 09:55:00,92.74,92.79,92.63,92.63,19900.0,75.872,75.9129,75.782,75.782,19900.0
2005-04-06 10:00:00,92.64,92.81,92.64,92.8,18000.0,75.7902,75.9292,75.7902,75.9211,18000.0
2005-04-06 10:05:00,92.75,92.9,92.75,92.89,14200.0,75.8802,76.0029,75.8802,75.9947,14200.0
2005-04-06 10:10:00,92.92,93.2,92.92,93.19,16600.0,76.0192,76.2483,76.0192,76.2401,16600.0
2005-04-06 10:15:00,93.19,93.26,93.19,93.25,8400.0,76.2401,76.2974,76.2401,76.2892,8400.0
2005-04-06 10:20:00,93.23,93.32,93.2,93.3,8100.0,76.2729,76.3465,76.2483,76.3301,8100.0
2005-04-06 10:25:00,93.23,93.36,93.23,93.3,11400.0,76.2729,76.3792,76.2729,76.3301,11400.0
2005-04-06 10:30:00,93.31,93.51,93.29,93.44,30900.0,76.3383,76.5019,76.3219,76.4447,30900.0
2005-04-06 10:35:00,93.35,93.44,93.17,93.29,30900.0,76.371,76.4447,76.2238,76.3219,30900.0
2005-04-06 10:40:00,93.29,93.51,93.29,93.48,25000.0,76.3219,76.5019,76.3219,76.4774,25000.0
2005-04-06 10:45:00,93.44,93.64,93.44,93.55,19100.0,76.4447,76.6083,76.4447,76.5346,19100.0
2005-04-06 10:50:00,93.56,93.56,93.45,93.5,7500.0,76.5428,76.5428,76.4528,76.4937,7500.0
2005-04-06 10:55:00,93.49,93.71,93.45,93.69,14800.0,76.4856,76.6655,76.4528,76.6492,14800.0
2005-04-06 11:00:00,93.7,93.75,93.65,93.73,10500.0,76.6574,76.6983,76.6165,76.6819,10500.0
2005-04-06 11:05:00,93.72,93.75,93.69,93.72,9400.0,76.6737,76.6983,76.6492,76.6737,9400.0
2005-04-06 11:10:00,93.74,93.8,93.72,93.8,6800.0,76.6901,76.7392,76.6737,76.7392,6800.0
2005-04-06 11:15:00,93.76,93.9,93.58,93.58,21800.0,76.7065,76.821,76.5592,76.5592,21800.0
2005-04-06 11:20:00,93.59,93.62,93.57,93.61,4000.0,76.5674,76.5919,76.551,76.5837,4000.0
2005-04-06 11:25:00,93.6,93.81,93.6,93.76,16200.0,76.5756,76.7474,76.5756,76.7065,16200.0
2005-04-06 11:30:00,93.77,93.8,93.71,93.71,7300.0,76.7146,76.7392,76.6655,76.6655,7300.0
2005-04-06 11:35:00,93.7,93.75,93.7,93.71,4300.0,76.6574,76.6983,76.6574,76.6655,4300.0
2005-04-06 11:40:00,93.7,93.75,93.63,93.68,8000.0,76.6574,76.6983,76.6001,76.641,8000.0
2005-04-06 11:45:00,93.69,93.77,93.69,93.77,4300.0,76.6492,76.7146,76.6492,76.7146,4300.0
2005-04-06 11:50:00,93.77,93.77,93.74,93.74,4500.0,76.7146,76.7146,76.6901,76.6901,4500.0
2005-04-06 11:55:00,93.73,93.76,93.64,93.66,6200.0,76.6819,76.7065,76.6083,76.6246,6200.0
2005-04-06 12:00:00,93.64,93.64,93.57,93.59,6600.0,76.6083,76.6083,76.551,76.5674,6600.0
2005-04-06 12:05:00,93.58,93.67,93.57,93.66,5600.0,76.5592,76.6328,76.551,76.6246,5600.0
2005-04-06 12:10:00,93.66,93.66,93.62,93.63,2800.0,76.6246,76.6246,76.5919,76.6001,2800.0
2005-04-06 12:15:00,93.63,93.63,93.55,93.55,3900.0,76.6001,76.6001,76.5346,76.5346,3900.0
2005-04-06 12:20:00,93.55,93.55,93.51,93.53,5300.0,76.5346,76.5346,76.5019,76.5183,5300.0
2005-04-06 12:25:00,93.56,93.84,93.56,93.8,8800.0,76.5428,76.7719,76.5428,76.7392,8800.0
2005-04-06 12:30:00,93.8,93.9,93.79,93.83,17400.0,76.7392,76.821,76.731,76.7637,17400.0
2005-04-06 12:35:00,93.81,93.93,93.8,93.87,5300.0,76.7474,76.8455,76.7392,76.7964,5300.0
2005-04-06 12:40:00,93.9,93.91,93.87,93.89,4100.0,76.821,76.8292,76.7964,76.8128,4100.0
2005-04-06 12:45:00,93.87,93.89,93.87,93.88,9500.0,76.7964,76.8128,76.7964,76.8046,9500.0
2005-04-06 12:50:00,93.88,93.96,93.86,93.96,27400.0,76.8046,76.8701,76.7883,76.8701,27400.0
2005-04-06 12:55:00,93.97,94.03,93.91,93.93,8700.0,76.8783,76.9273,76.8292,76.8455,8700.0
2005-04-06 13:00:00,93.9,94.04,93.9,94.02,6800.0,76.821,76.9355,76.821,76.9192,6800.0
2005-04-06 13:05:00,94.02,94.02,93.97,93.98,2700.0,76.9192,76.9192,76.8783,76.8864,2700.0
2005-04-06 13:10:00,93.97,94.0,93.94,93.96,4200.0,76.8783,76.9028,76.8537,76.8701,4200.0
2005-04-06 13:15:00,93.95,93.96,93.83,93.83,4100.0,76.8619,76.8701,76.7637,76.7637,4100.0
2005-04-06 13:20:00,93.83,93.9,93.75,93.77,4000.0,76.7637,76.821,76.6983,76.7146,4000.0
2005-04-06 13:25:00,93.75,93.77,93.75,93.76,3600.0,76.6983,76.7146,76.6983,76.7065,3600.0
2005-04-06 13:30:00,93.76,93.8,93.73,93.8,4900.0,76.7065,76.7392,76.6819,76.7392,4900.0
2005-04-06 13:35:00,93.74,93.78,93.74,93.74,3500.0,76.6901,76.7228,76.6901,76.6901,3500.0
2005-04-06 13:40:00,93.74,93.74,93.72,93.74,3400.0,76.6901,76.6901,76.6737,76.6901,3400.0
2005-04-06 13:45:00,93.75,93.75,93.5,93.5,11000.0,76.6983,76.6983,76.4937,76.4937,11000.0
2005-04-06 13:50:00,93.47,93.48,93.35,93.39,8800.0,76.4692,76.4774,76.371,76.4038,8800.0
2005-04-06 13:55:00,93.39,93.39,93.24,93.33,21300.0,76.4038,76.4038,76.281,76.3547,21300.0
2005-04-06 14:00:00,93.33,93.42,93.28,93.42,18700.0,76.3547,76.4283,76.3138,76.4283,18700.0
2005-04-06 14:05:00,93.41,93.49,93.41,93.44,7000.0,76.4201,76.4856,76.4201,76.4447,7000.0
2005-04-06 14:10:00,93.43,93.46,93.38,93.39,7900.0,76.4365,76.461,76.3956,76.4038,7900.0
2005-04-06 14:15:00,93.39,93.4,93.38,93.39,3100.0,76.4038,76.4119,76.3956,76.4038,3100.0
2005-04-06 14:20:00,93.39,93.45,93.36,93.45,3600.0,76.4038,76.4528,76.3792,76.4528,3600.0
2005-04-06 14:25:00,93.42,93.62,93.42,93.62,7500.0,76.4283,76.5919,76.4283,76.5919,7500.0
2005-04-06 14:30:00,93.6,93.73,93.6,93.66,30900.0,76.5756,76.6819,76.5756,76.6246,30900.0
2005-04-06 14:35:00,93.61,93.65,93.58,93.59,4300.0,76.5837,76.6165,76.5592,76.5674,4300.0
2005-04-06 14:40:00,93.64,93.64,93.58,93.58,3000.0,76.6083,76.6083,76.5592,76.5592,3000.0
2005-04-06 14:45:00,93.58,93.58,93.49,93.52,6300.0,76.5592,76.5592,76.4856,76.5101,6300.0
2005-04-06 14:50:00,93.52,93.62,93.52,93.62,4000.0,76.5101,76.5919,76.5101,76.5919,4000.0
2005-04-06 14:55:00,93.66,93.66,93.47,93.48,7800.0,76.6246,76.6246,76.4692,76.4774,7800.0
2005-04-06 15:00:00,93.48,93.49,93.42,93.43,8400.0,76.4774,76.4856,76.4283,76.4365,8400.0
2005-04-06 15:05:00,93.42,93.46,93.4,93.43,11300.0,76.4283,76.461,76.4119,76.4365,11300.0
2005-04-06 15:10:00,93.44,93.47,93.41,93.47,13100.0,76.4447,76.4692,76.4201,76.4692,13100.0
2005-04-06 15:15:00,93.45,93.5,93.38,93.39,15000.0,76.4528,76.4937,76.3956,76.4038,15000.0
2005-04-06 15:20:00,93.38,93.39,93.32,93.36,10900.0,76.3956,76.4038,76.3465,76.3792,10900.0
2005-04-06 15:25:00,93.35,93.35,93.3,93.35,12800.0,76.371,76.371,76.3301,76.371,12800.0
2005-04-06 15:30:00,93.35,93.35,93.23,93.24,13500.0,76.371,76.371,76.2729,76.281,13500.0
2005-04-06 15:35:00,93.24,93.34,93.24,93.32,10400.0,76.281,76.3628,76.281,76.3465,10400.0
2005-04-06 15:40:00,93.31,93.32,93.31,93.32,7000.0,76.3383,76.3465,76.3383,76.3465,7000.0
2005-04-06 15:45:00,93.31,93.32,93.22,93.27,9500.0,76.3383,76.3465,76.2647,76.3056,9500.0
2005-04-06 15:50:00,93.27,93.28,93.16,93.16,10500.0,76.3056,76.3138,76.2156,76.2156,10500.0
2005-04-06 15:55:00,93.17,93.18,93.13,93.14,17200.0,76.2238,76.2319,76.191,76.1992,17200.0
2005-04-07 09:30:00,93.05,93.05,92.7,92.82,43700.0,76.1256,76.1256,75.8393,75.9374,43700.0
2005-04-07 09:35:00,92.81,92.83,92.73,92.75,20900.0,75.9292,75.9456,75.8638,75.8802,20900.0
2005-04-07 09:40:00,92.74,92.76,92.64,92.7,23700.0,75.872,75.8883,75.7902,75.8393,23700.0
2005-04-07 09:45:00,92.71,92.71,92.61,92.66,24500.0,75.8474,75.8474,75.7656,75.8065,24500.0
2005-04-07 09:50:00,92.69,92.7,92.6,92.67,16800.0,75.8311,75.8393,75.7574,75.8147,16800.0
2005-04-07 09:55:00,92.66,92.67,92.59,92.63,20800.0,75.8065,75.8147,75.7493,75.782,20800.0
2005-04-07 10:00:00,92.63,92.71,92.58,92.71,15900.0,75.782,75.8474,75.7411,75.8474,15900.0
2005-04-07 10:05:00,92.72,92.79,92.48,92.48,45900.0,75.8556,75.9129,75.6593,75.6593,45900.0
2005-04-07 10:10:00,92.5,92.57,92.49,92.57,2900.0,75.6756,75.7329,75.6674,75.7329,2900.0
2005-04-07 10:15:00,92.61,92.61,92.38,92.47,19700.0,75.7656,75.7656,75.5775,75.6511,19700.0
2005-04-07 10:20:00,92.46,92.46,92.0,92.02,34300.0,75.6429,75.6429,75.2666,75.2829,34300.0
2005-04-07 10:25:00,92.02,92.17,92.01,92.1,30900.0,75.2829,75.4056,75.2748,75.3484,30900.0
2005-04-07 10:30:00,92.15,92.25,92.08,92.18,15800.0,75.3893,75.4711,75.332,75.4138,15800.0
2005-04-07 10:35:00,92.18,92.25,92.14,92.14,22000.0,75.4138,75.4711,75.3811,75.3811,22000.0
2005-04-07 10:40:00,92.17,92.25,92.17,92.21,19700.0,75.4056,75.4711,75.4056,75.4384,19700.0
2005-04-07 10:45:00,92.2,92.3,92.19,92.21,17400.0,75.4302,75.512,75.422,75.4384,17400.0
2005-04-07 10:50:00,92.19,92.3,92.16,92.22,12700.0,75.422,75.512,75.3975,75.4466,12700.0
2005-04-07 10:55:00,92.23,92.25,92.16,92.18,9700.0,75.4547,75.4711,75.3975,75.4138,9700.0
2005-04-07 11:00:00,92.18,92.29,92.18,92.29,9800.0,75.4138,75.5038,75.4138,75.5038,9800.0
2005-04-07 11:05:00,92.27,92.45,92.27,92.45,44800.0,75.4875,75.6347,75.4875,75.6347,44800.0
2005-04-07 11:10:00,92.49,92.49,92.41,92.41,41200.0,75.6674,75.6674,75.602,75.602,41200.0
2005-04-07 11:15:00,92.41,92.41,92.36,92.39,10600.0,75.602,75.602,75.5611,75.5856,10600.0
2005-04-07 11:20:00,92.39,92.5,92.39,92.47,14900.0,75.5856,75.6756,75.5856,75.6511,14900.0
2005-04-07 11:25:00,92.47,92.48,92.44,92.48,11400.0,75.6511,75.6593,75.6265,75.6593,11400.0
2005-04-07 11:30:00,92.48,92.48,92.4,92.4,14700.0,75.6593,75.6593,75.5938,75.5938,14700.0
2005-04-07 11:35:00,92.4,92.42,92.4,92.42,21200.0,75.5938,75.6102,75.5938,75.6102,21200.0
2005-04-07 11:40:00,92.42,92.42,92.41,92.42,23400.0,75.6102,75.6102,75.602,75.6102,23400.0
2005-04-07 11:45:00,92.41,92.41,92.3,92.32,26600.0,75.602,75.602,75.512,75.5284,26600.0
2005-04-07 11:50:00,92.32,92.38,92.32,92.37,10600.0,75.5284,75.5775,75.5284,75.5693,10600.0
2005-04-07 11:55:00,92.34,92.44,92.33,92.41,3000.0,75.5447,75.6265,75.5365,75.602,3000.0
2005-04-07 12:00:00,92.42,92.45,92.39,92.39,5500.0,75.6102,75.6347,75.5856,75.5856,5500.0
2005-04-07 12:05:00,92.39,92.45,92.39,92.45,7600.0,75.5856,75.6347,75.5856,75.6347,7600.0
2005-04-07 12:10:00,92.5,92.5,92.44,92.45,6000.0,75.6756,75.6756,75.6265,75.6347,6000.0
2005-04-07 12:15:00,92.44,92.45,92.4,92.42,10100.0,75.6265,75.6347,75.5938,75.6102,10100.0
2005-04-07 12:20:00,92.4,92.41,92.34,92.34,5700.0,75.5938,75.602,75.5447,75.5447,5700.0
2005-04-07 12:25:00,92.34,92.54,92.34,92.5,10000.0,75.5447,75.7084,75.5447,75.6756,10000.0
2005-04-07 12:30:00,92.5,92.63,92.5,92.59,18800.0,75.6756,75.782,75.6756,75.7493,18800.0
2005-04-07 12:35:00,92.59,92.69,92.58,92.68,24900.0,75.7493,75.8311,75.7411,75.8229,24900.0
2005-04-07 12:40:00,92.7,92.88,92.7,92.84,29400.0,75.8393,75.9865,75.8393,75.9538,29400.0
2005-04-07 12:45:00,92.82,93.09,92.82,92.98,55000.0,75.9374,76.1583,75.9374,76.0683,55000.0
2005-04-07 12:50:00,92.99,93.1,92.9,93.01,19700.0,76.0765,76.1665,76.0029,76.0929,19700.0
2005-04-07 12:55:00,92.97,93.11,92.97,93.07,4000.0,76.0601,76.1747,76.0601,76.142,4000.0
2005-04-07 13:00:00,93.04,93.04,92.94,93.01,12400.0,76.1174,76.1174,76.0356,76.0929,12400.0
2005-04-07 13:05:00,92.95,93.04,92.81,92.9,16500.0,76.0438,76.1174,75.9292,76.0029,16500.0
2005-04-07 13:10:00,92.91,93.03,92.91,93.01,8600.0,76.0111,76.1092,76.0111,76.0929,8600.0
2005-04-07 13:15:00,93.03,93.11,93.01,93.11,8100.0,76.1092,76.1747,76.0929,76.1747,8100.0
2005-04-07 13:20:00,93.1,93.14,93.0,93.14,10800.0,76.1665,76.1992,76.0847,76.1992,10800.0
2005-04-07 13:25:00,93.14,93.3,93.11,93.13,13100.0,76.1992,76.3301,76.1747,76.191,13100.0
2005-04-07 13:30:00,93.13,93.16,93.01,93.01,9800.0,76.191,76.2156,76.0929,76.0929,9800.0
2005-04-07 13:35:00,93.01,93.02,92.86,92.86,7700.0,76.0929,76.101,75.9701,75.9701,7700.0
2005-04-07 13:40:00,92.83,92.91,92.77,92.81,9900.0,75.9456,76.0111,75.8965,75.9292,9900.0
2005-04-07 13:45:00,92.81,92.85,92.81,92.83,3500.0,75.9292,75.962,75.9292,75.9456,3500.0
2005-04-07 13:50:00,92.8,92.87,92.69,92.87,11800.0,75.9211,75.9783,75.8311,75.9783,11800.0
2005-04-07 13:55:00,92.87,92.95,92.8,92.86,9500.0,75.9783,76.0438,75.9211,75.9701,9500.0
2005-04-07 14:00:00,92.87,92.93,92.85,92.87,6300.0,75.9783,76.0274,75.962,75.9783,6300.0
2005-04-07 14:05:00,92.88,93.08,92.88,93.08,16700.0,75.9865,76.1501,75.9865,76.1501,16700.0
2005-04-07 14:10:00,93.11,93.11,92.95,92.98,13600.0,76.1747,76.1747,76.0438,76.0683,13600.0
2005-04-07 14:15:00,93.01,93.04,92.93,92.93,9700.0,76.0929,76.1174,76.0274,76.0274,9700.0
2005-04-07 14:20:00,92.93,92.96,92.88,92.88,8100.0,76.0274,76.052,75.9865,75.9865,8100.0
2005-04-07 14:25:00,92.88,92.88,92.84,92.87,5600.0,75.9865,75.9865,75.9538,75.9783,5600.0
2005-04-07 14:30:00,92.87,92.91,92.82,92.9,13300.0,75.9783,76.0111,75.9374,76.0029,13300.0
2005-04-07 14:35:00,92.9,92.99,92.9,92.92,22300.0,76.0029,76.0765,76.0029,76.0192,22300.0
2005-04-07 14:40:00,92.91,92.93,92.89,92.91,25400.0,76.0111,76.0274,75.9947,76.0111,25400.0
2005-04-07 14:45:00,92.92,92.95,92.88,92.88,14800.0,76.0192,76.0438,75.9865,75.9865,14800.0
2005-04-07 14:50:00,92.87,92.88,92.82,92.83,22300.0,75.9783,75.9865,75.9374,75.9456,22300.0
2005-04-07 14:55:00,92.83,92.93,92.82,92.93,20500.0,75.9456,76.0274,75.9374,76.0274,20500.0
2005-04-07 15:00:00,92.93,93.0,92.87,92.91,23200.0,76.0274,76.0847,75.9783,76.0111,23200.0
2005-04-07 15:05:00,92.93,92.95,92.79,92.79,16400.0,76.0274,76.0438,75.9129,75.9129,16400.0
2005-04-07 15:10:00,92.8,92.84,92.76,92.77,12100.0,75.9211,75.9538,75.8883,75.8965,12100.0
2005-04-07 15:15:00,92.77,92.89,92.77,92.82,13100.0,75.8965,75.9947,75.8965,75.9374,13100.0
2005-04-07 15:20:00,92.83,92.83,92.74,92.75,22900.0,75.9456,75.9456,75.872,75.8802,22900.0
2005-04-07 15:25:00,92.75,92.8,92.75,92.76,13100.0,75.8802,75.9211,75.8802,75.8883,13100.0
2005-04-07 15:30:00,92.77,92.81,92.74,92.79,27700.0,75.8965,75.9292,75.872,75.9129,27700.0
2005-04-07 15:35:00,92.78,92.8,92.74,92.78,12200.0,75.9047,75.9211,75.872,75.9047,12200.0
2005-04-07 15:40:00,92.77,92.78,92.7,92.74,24700.0,75.8965,75.9047,75.8393,75.872,24700.0
2005-04-07 15:45:00,92.75,92.86,92.75,92.85,15300.0,75.8802,75.9701,75.8802,75.962,15300.0
2005-04-07 15:50:00,92.85,92.94,92.85,92.9,17900.0,75.962,76.0356,75.962,76.0029,17900.0
2005-04-07 15:55:00,92.91,92.93,92.88,92.92,26500.0,76.0111,76.0274,75.9865,76.0192,26500.0
2005-04-08 09:30:00,92.76,92.77,92.51,92.76,25000.0,75.8883,75.8965,75.6838,75.8883,25000.0
2005-04-08 09:35:00,92.7,92.71,92.39,92.52,26600.0,75.8393,75.8474,75.5856,75.692,26600.0
2005-04-08 09:40:00,92.48,92.48,92.2,92.21,19300.0,75.6593,75.6593,75.4302,75.4384,19300.0
2005-04-08 09:45:00,92.2,92.37,92.11,92.36,47100.0,75.4302,75.5693,75.3566,75.5611,47100.0
2005-04-08 09:50:00,92.36,92.44,92.16,92.44,15800.0,75.5611,75.6265,75.3975,75.6265,15800.0
2005-04-08 09:55:00,92.44,92.44,92.16,92.23,22100.0,75.6265,75.6265,75.3975,75.4547,22100.0
2005-04-08 10:00:00,92.23,92.33,92.17,92.17,11700.0,75.4547,75.5365,75.4056,75.4056,11700.0
2005-04-08 10:05:00,92.19,92.19,92.13,92.16,11000.0,75.422,75.422,75.3729,75.3975,11000.0
2005-04-08 10:10:00,92.18,92.18,92.1,92.16,13700.0,75.4138,75.4138,75.3484,75.3975,13700.0
2005-04-08 10:15:00,92.12,92.17,92.1,92.14,7100.0,75.3647,75.4056,75.3484,75.3811,7100.0
2005-04-08 10:20:00,92.13,92.27,92.13,92.16,12600.0,75.3729,75.4875,75.3729,75.3975,12600.0
2005-04-08 10:25:00,92.17,92.17,92.05,92.05,28500.0,75.4056,75.4056,75.3075,75.3075,28500.0
2005-04-08 10:30:00,92.05,92.05,92.0,92.04,33400.0,75.3075,75.3075,75.2666,75.2993,33400.0
2005-04-08 10:35:00,92.04,92.08,92.04,92.07,12500.0,75.2993,75.332,75.2993,75.3238,12500.0
2005-04-08 10:40:00,92.08,92.13,92.04,92.04,10700.0,75.332,75.3729,75.2993,75.2993,10700.0
2005-04-08 10:45:00,92.05,92.05,92.0,92.01,23800.0,75.3075,75.3075,75.2666,75.2748,23800.0
2005-04-08 10:50:00,92.0,92.01,91.94,91.96,50200.0,75.2666,75.2748,75.2175,75.2338,50200.0
2005-04-08 10:55:00,91.96,91.97,91.89,91.89,26900.0,75.2338,75.242,75.1766,75.1766,26900.0
2005-04-08 11:00:00,91.89,91.89,91.87,91.89,16300.0,75.1766,75.1766,75.1602,75.1766,16300.0
2005-04-08 11:05:00,91.89,91.9,91.85,91.86,26900.0,75.1766,75.1848,75.1439,75.152,26900.0
2005-04-08 11:10:00,91.86,92.0,91.86,91.98,32900.0,75.152,75.2666,75.152,75.2502,32900.0
2005-04-08 11:15:00,91.96,91.96,91.87,91.88,8600.0,75.2338,75.2338,75.1602,75.1684,8600.0
2005-04-08 11:20:00,91.88,91.92,91.87,91.91,6000.0,75.1684,75.2011,75.1602,75.1929,6000.0
2005-04-08 11:25:00,91.92,91.92,91.76,91.77,28100.0,75.2011,75.2011,75.0702,75.0784,28100.0
2005-04-08 11:30:00,91.77,91.78,91.72,91.78,10300.0,75.0784,75.0866,75.0375,75.0866,10300.0
2005-04-08 11:35:00,91.78,91.83,91.78,91.8,13600.0,75.0866,75.1275,75.0866,75.1029,13600.0
2005-04-08 11:40:00,91.78,91.78,91.59,91.59,13900.0,75.0866,75.0866,74.9311,74.9311,13900.0
2005-04-08 11:45:00,91.55,91.58,91.3,91.31,38200.0,74.8984,74.923,74.6939,74.7021,38200.0
2005-04-08 11:50:00,91.31,91.38,91.21,91.35,29100.0,74.7021,74.7593,74.6203,74.7348,29100.0
2005-04-08 11:55:00,91.37,91.42,91.36,91.42,8900.0,74.7512,74.7921,74.743,74.7921,8900.0
2005-04-08 12:00:00,91.44,91.52,91.43,91.52,8000.0,74.8084,74.8739,74.8002,74.8739,8000.0
2005-04-08 12:05:00,91.54,91.6,91.52,91.57,11600.0,74.8902,74.9393,74.8739,74.9148,11600.0
2005-04-08 12:10:00,91.59,91.64,91.58,91.62,6400.0,74.9311,74.972,74.923,74.9557,6400.0
2005-04-08 12:15:00,91.61,91.67,91.59,91.67,17300.0,74.9475,74.9966,74.9311,74.9966,17300.0
2005-04-08 12:20:00,91.67,91.9,91.67,91.89,18200.0,74.9966,75.1848,74.9966,75.1766,18200.0
2005-04-08 12:25:00,91.9,92.0,91.89,91.99,10300.0,75.1848,75.2666,75.1766,75.2584,10300.0
2005-04-08 12:30:00,91.98,91.98,91.94,91.97,5100.0,75.2502,75.2502,75.2175,75.242,5100.0
2005-04-08 12:35:00,91.97,91.99,91.96,91.99,9800.0,75.242,75.2584,75.2338,75.2584,9800.0
2005-04-08 12:40:00,91.99,92.0,91.97,91.98,9100.0,75.2584,75.2666,75.242,75.2502,9100.0
2005-04-08 12:45:00,91.98,91.98,91.8,91.8,6900.0,75.2502,75.2502,75.1029,75.1029,6900.0
2005-04-08 12:50:00,91.76,91.77,91.74,91.75,10900.0,75.0702,75.0784,75.0539,75.062,10900.0
2005-04-08 12:55:00,91.76,91.77,91.64,91.64,5800.0,75.0702,75.0784,74.972,74.972,5800.0
2005-04-08 13:00:00,91.64,91.69,91.63,91.68,7500.0,74.972,75.013,74.9639,75.0048,7500.0
2005-04-08 13:05:00,91.72,91.76,91.72,91.74,2300.0,75.0375,75.0702,75.0375,75.0539,2300.0
2005-04-08 13:10:00,91.69,91.71,91.64,91.66,6400.0,75.013,75.0293,74.972,74.9884,6400.0
2005-04-08 13:15:00,91.65,91.69,91.6,91.67,9200.0,74.9802,75.013,74.9393,74.9966,9200.0
2005-04-08 13:20:00,91.66,91.7,91.6,91.7,17500.0,74.9884,75.0211,74.9393,75.0211,17500.0
2005-04-08 13:25:00,91.74,91.77,91.72,91.74,4500.0,75.0539,75.0784,75.0375,75.0539,4500.0
2005-04-08 13:30:00,91.75,91.8,91.75,91.78,6600.0,75.062,75.1029,75.062,75.0866,6600.0
2005-04-08 13:35:00,91.78,91.92,91.78,91.92,9700.0,75.0866,75.2011,75.0866,75.2011,9700.0
2005-04-08 13:40:00,91.92,91.92,91.84,91.84,4000.0,75.2011,75.2011,75.1357,75.1357,4000.0
2005-04-08 13:45:00,91.84,91.84,91.73,91.73,6900.0,75.1357,75.1357,75.0457,75.0457,6900.0
2005-04-08 13:50:00,91.73,91.74,91.61,91.63,5700.0,75.0457,75.0539,74.9475,74.9639,5700.0
2005-04-08 13:55:00,91.64,91.65,91.59,91.65,5900.0,74.972,74.9802,74.9311,74.9802,5900.0
2005-04-08 14:00:00,91.63,91.64,91.55,91.56,8500.0,74.9639,74.972,74.8984,74.9066,8500.0
2005-04-08 14:05:00,91.55,91.55,91.3,91.4,28200.0,74.8984,74.8984,74.6939,74.7757,28200.0
2005-04-08 14:10:00,91.41,91.49,91.4,91.47,7700.0,74.7839,74.8493,74.7757,74.833,7700.0
2005-04-08 14:15:00,91.48,91.5,91.4,91.41,8000.0,74.8412,74.8575,74.7757,74.7839,8000.0
2005-04-08 14:20:00,91.38,91.38,91.33,91.34,10300.0,74.7593,74.7593,74.7184,74.7266,10300.0
2005-04-08 14:25:00,91.34,91.34,91.26,91.33,16600.0,74.7266,74.7266,74.6612,74.7184,16600.0
2005-04-08 14:30:00,91.33,91.4,91.33,91.35,13300.0,74.7184,74.7757,74.7184,74.7348,13300.0
2005-04-08 14:35:00,91.35,91.39,91.29,91.29,19800.0,74.7348,74.7675,74.6857,74.6857,19800.0
2005-04-08 14:40:00,91.29,91.29,91.15,91.15,14200.0,74.6857,74.6857,74.5712,74.5712,14200.0
2005-04-08 14:45:00,91.15,91.21,91.14,91.21,26200.0,74.5712,74.6203,74.563,74.6203,26200.0
2005-04-08 14:50:00,91.21,91.22,91.16,91.19,14400.0,74.6203,74.6284,74.5794,74.6039,14400.0
2005-04-08 14:55:00,91.21,91.23,91.19,91.19,4400.0,74.6203,74.6366,74.6039,74.6039,4400.0
2005-04-08 15:00:00,91.18,91.18,90.96,91.0,50800.0,74.5957,74.5957,74.4157,74.4485,50800.0
2005-04-08 15:05:00,91.0,91.05,91.0,91.01,13400.0,74.4485,74.4894,74.4485,74.4566,13400.0
2005-04-08 15:10:00,91.01,91.01,90.94,90.97,21200.0,74.4566,74.4566,74.3994,74.4239,21200.0
2005-04-08 15:15:00,90.96,90.98,90.92,90.93,48100.0,74.4157,74.4321,74.383,74.3912,48100.0
2005-04-08 15:20:00,90.93,91.03,90.93,91.0,16900.0,74.3912,74.473,74.3912,74.4485,16900.0
2005-04-08 15:25:00,91.0,91.01,90.97,90.98,10800.0,74.4485,74.4566,74.4239,74.4321,10800.0
2005-04-08 15:30:00,90.97,91.05,90.94,91.05,30100.0,74.4239,74.4894,74.3994,74.4894,30100.0
2005-04-08 15:35:00,91.05,91.12,91.04,91.09,43300.0,74.4894,74.5466,74.4812,74.5221,43300.0
2005-04-08 15:40:00,91.09,91.1,91.0,91.03,39300.0,74.5221,74.5303,74.4485,74.473,39300.0
2005-04-08 15:45:00,91.03,91.03,90.93,90.98,56600.0,74.473,74.473,74.3912,74.4321,56600.0
2005-04-08 15:50:00,90.97,90.99,90.84,90.98,74100.0,74.4239,74.4403,74.3176,74.4321,74100.0
2005-04-08 15:55:00,90.99,91.14,90.99,91.1,94500.0,74.4403,74.563,74.4403,74.5303,94500.0
2005-04-11 09:30:00,91.4,91.73,91.4,91.73,56500.0,74.7757,75.0457,74.7757,75.0457,56500.0
2005-04-11 09:35:00,91.73,91.96,91.66,91.82,41700.0,75.0457,75.2338,74.9884,75.1193,41700.0
2005-04-11 09:40:00,91.81,91.88,91.71,91.85,24200.0,75.1111,75.1684,75.0293,75.1439,24200.0
2005-04-11 09:45:00,91.84,91.93,91.76,91.85,20800.0,75.1357,75.2093,75.0702,75.1439,20800.0
2005-04-11 09:50:00,91.92,91.92,91.68,91.72,8500.0,75.2011,75.2011,75.0048,75.0375,8500.0
2005-04-11 09:55:00,91.63,91.78,91.42,91.69,12300.0,74.9639,75.0866,74.7921,75.013,12300.0
2005-04-11 10:00:00,91.68,91.69,91.48,91.48,10400.0,75.0048,75.013,74.8412,74.8412,10400.0
2005-04-11 10:05:00,91.46,91.46,91.34,91.37,11600.0,74.8248,74.8248,74.7266,74.7512,11600.0
2005-04-11 10:10:00,91.33,91.41,91.33,91.39,21000.0,74.7184,74.7839,74.7184,74.7675,21000.0
2005-04-11 10:15:00,91.39,91.39,91.29,91.29,17100.0,74.7675,74.7675,74.6857,74.6857,17100.0
2005-04-11 10:20:00,91.28,91.3,91.02,91.09,24000.0,74.6775,74.6939,74.4648,74.5221,24000.0
2005-04-11 10:25:00,91.08,91.13,91.06,91.12,15400.0,74.5139,74.5548,74.4975,74.5466,15400.0
2005-04-11 10:30:00,91.12,91.26,91.12,91.22,19100.0,74.5466,74.6612,74.5466,74.6284,19100.0
2005-04-11 10:35:00,91.23,91.26,91.02,91.02,16700.0,74.6366,74.6612,74.4648,74.4648,16700.0
2005-04-11 10:40:00,91.06,91.06,91.01,91.02,10000.0,74.4975,74.4975,74.4566,74.4648,10000.0
2005-04-11 10:45:00,91.03,91.03,90.83,90.84,16000.0,74.473,74.473,74.3094,74.3176,16000.0
2005-04-11 10:50:00,90.84,90.84,90.67,90.7,28700.0,74.3176,74.3176,74.1785,74.203,28700.0
2005-04-11 10:55:00,90.72,90.86,90.72,90.84,9300.0,74.2194,74.3339,74.2194,74.3176,9300.0
2005-04-11 11:00:00,90.84,90.86,90.79,90.86,20000.0,74.3176,74.3339,74.2767,74.3339,20000.0
2005-04-11 11:05:00,90.85,90.87,90.82,90.82,18000.0,74.3257,74.3421,74.3012,74.3012,18000.0
2005-04-11 11:10:00,90.79,90.8,90.73,90.73,14000.0,74.2767,74.2848,74.2276,74.2276,14000.0
2005-04-11 11:15:00,90.72,90.72,90.66,90.71,13500.0,74.2194,74.2194,74.1703,74.2112,13500.0
2005-04-11 11:20:00,90.7,90.77,90.65,90.73,11800.0,74.203,74.2603,74.1621,74.2276,11800.0
2005-04-11 11:25:00,90.72,90.79,90.72,90.77,7000.0,74.2194,74.2767,74.2194,74.2603,7000.0
2005-04-11 11:30:00,90.76,90.76,90.65,90.66,6400.0,74.2521,74.2521,74.1621,74.1703,6400.0
2005-04-11 11:35:00,90.71,90.97,90.71,90.92,9000.0,74.2112,74.4239,74.2112,74.383,9000.0
2005-04-11 11:40:00,90.91,90.96,90.9,90.93,4400.0,74.3748,74.4157,74.3666,74.3912,4400.0
2005-04-11 11:45:00,90.95,90.95,90.92,90.93,4800.0,74.4075,74.4075,74.383,74.3912,4800.0
2005-04-11 11:50:00,90.92,90.98,90.92,90.97,6900.0,74.383,74.4321,74.383,74.4239,6900.0
2005-04-11 11:55:00,90.95,90.95,90.89,90.91,6700.0,74.4075,74.4075,74.3585,74.3748,6700.0
2005-04-11 12:00:00,90.9,91.04,90.9,90.98,16200.0,74.3666,74.4812,74.3666,74.4321,16200.0
2005-04-11 12:05:00,90.99,90.99,90.92,90.94,21400.0,74.4403,74.4403,74.383,74.3994,21400.0
2005-04-11 12:10:00,90.94,90.99,90.94,90.98,6500.0,74.3994,74.4403,74.3994,74.4321,6500.0
2005-04-11 12:15:00,90.98,91.0,90.97,90.99,5900.0,74.4321,74.4485,74.4239,74.4403,5900.0
2005-04-11 12:20:00,91.0,91.0,90.95,91.0,7000.0,74.4485,74.4485,74.4075,74.4485,7000.0
2005-04-11 12:25:00,90.99,91.04,90.98,91.03,8800.0,74.4403,74.4812,74.4321,74.473,8800.0
2005-04-11 12:30:00,91.03,91.04,91.02,91.04,21900.0,74.473,74.4812,74.4648,74.4812,21900.0
2005-04-11 12:35:00,91.04,91.04,90.98,91.01,10200.0,74.4812,74.4812,74.4321,74.4566,10200.0
2005-04-11 12:40:00,91.02,91.02,91.01,91.02,9100.0,74.4648,74.4648,74.4566,74.4648,9100.0
2005-04-11 12:45:00,91.02,91.02,91.01,91.02,6100.0,74.4648,74.4648,74.4566,74.4648,6100.0
2005-04-11 12:50:00,91.01,91.02,90.98,91.02,15100.0,74.4566,74.4648,74.4321,74.4648,15100.0
2005-04-11 12:55:00,91.0,91.02,90.99,91.0,16600.0,74.4485,74.4648,74.4403,74.4485,16600.0
2005-04-11 13:00:00,91.0,91.0,90.98,90.99,7700.0,74.4485,74.4485,74.4321,74.4403,7700.0
2005-04-11 13:05:00,90.99,90.99,90.88,90.88,5400.0,74.4403,74.4403,74.3503,74.3503,5400.0
2005-04-11 13:10:00,90.88,90.9,90.8,90.83,5300.0,74.3503,74.3666,74.2848,74.3094,5300.0
2005-04-11 13:15:00,90.82,90.83,90.81,90.83,8400.0,74.3012,74.3094,74.293,74.3094,8400.0
2005-04-11 13:20:00,90.83,90.84,90.8,90.83,8200.0,74.3094,74.3176,74.2848,74.3094,8200.0
2005-04-11 13:25:00,90.83,90.84,90.79,90.8,6700.0,74.3094,74.3176,74.2767,74.2848,6700.0
2005-04-11 13:30:00,90.78,90.81,90.78,90.79,17000.0,74.2685,74.293,74.2685,74.2767,17000.0
2005-04-11 13:35:00,90.8,90.81,90.78,90.81,14700.0,74.2848,74.293,74.2685,74.293,14700.0
2005-04-11 13:40:00,90.81,90.85,90.78,90.79,6300.0,74.293,74.3257,74.2685,74.2767,6300.0
2005-04-11 13:45:00,90.78,90.84,90.74,90.76,7400.0,74.2685,74.3176,74.2357,74.2521,7400.0
2005-04-11 13:50:00,90.77,90.77,90.64,90.66,15200.0,74.2603,74.2603,74.1539,74.1703,15200.0
2005-04-11 13:55:00,90.64,90.66,90.6,90.61,8000.0,74.1539,74.1703,74.1212,74.1294,8000.0
2005-04-11 14:00:00,90.61,90.88,90.61,90.87,13700.0,74.1294,74.3503,74.1294,74.3421,13700.0
2005-04-11 14:05:00,90.85,90.85,90.76,90.8,7600.0,74.3257,74.3257,74.2521,74.2848,7600.0
2005-04-11 14:10:00,90.8,90.81,90.75,90.76,3400.0,74.2848,74.293,74.2439,74.2521,3400.0
2005-04-11 14:15:00,90.76,90.86,90.76,90.83,14200.0,74.2521,74.3339,74.2521,74.3094,14200.0
2005-04-11 14:20:00,90.85,90.87,90.8,90.83,16600.0,74.3257,74.3421,74.2848,74.3094,16600.0
2005-04-11 14:25:00,90.82,90.82,90.7,90.7,9000.0,74.3012,74.3012,74.203,74.203,9000.0
2005-04-11 14:30:00,90.7,90.74,90.7,90.73,25000.0,74.203,74.2357,74.203,74.2276,25000.0
2005-04-11 14:35:00,90.73,90.74,90.72,90.74,13000.0,74.2276,74.2357,74.2194,74.2357,13000.0
2005-04-11 14:40:00,90.74,90.75,90.72,90.73,18700.0,74.2357,74.2439,74.2194,74.2276,18700.0
2005-04-11 14:45:00,90.72,90.78,90.72,90.76,45000.0,74.2194,74.2685,74.2194,74.2521,45000.0
2005-04-11 14:50:00,90.76,90.82,90.75,90.79,17300.0,74.2521,74.3012,74.2439,74.2767,17300.0
2005-04-11 14:55:00,90.79,90.95,90.78,90.95,19100.0,74.2767,74.4075,74.2685,74.4075,19100.0
2005-04-11 15:00:00,90.95,90.96,90.92,90.94,13500.0,74.4075,74.4157,74.383,74.3994,13500.0
2005-04-11 15:05:00,90.95,90.99,90.85,90.9,57500.0,74.4075,74.4403,74.3257,74.3666,57500.0
2005-04-11 15:10:00,90.88,90.88,90.83,90.85,17000.0,74.3503,74.3503,74.3094,74.3257,17000.0
2005-04-11 15:15:00,90.84,90.91,90.84,90.89,27600.0,74.3176,74.3748,74.3176,74.3585,27600.0
2005-04-11 15:20:00,90.9,90.91,90.88,90.9,13400.0,74.3666,74.3748,74.3503,74.3666,13400.0
2005-04-11 15:25:00,90.88,90.9,90.83,90.84,12000.0,74.3503,74.3666,74.3094,74.3176,12000.0
2005-04-11 15:30:00,90.82,90.83,90.74,90.75,31100.0,74.3012,74.3094,74.2357,74.2439,31100.0
2005-04-11 15:35:00,90.76,90.76,90.67,90.68,30900.0,74.2521,74.2521,74.1785,74.1867,30900.0
2005-04-11 15:40:00,90.66,90.67,90.63,90.66,23800.0,74.1703,74.1785,74.1458,74.1703,23800.0
2005-04-11 15:45:00,90.66,90.66,90.63,90.64,29900.0,74.1703,74.1703,74.1458,74.1539,29900.0
2005-04-11 15:50:00,90.64,90.75,90.63,90.74,38600.0,74.1539,74.2439,74.1458,74.2357,38600.0
2005-04-11 15:55:00,90.74,90.78,90.7,90.71,36600.0,74.2357,74.2685,74.203,74.2112,36600.0
2005-04-12 09:30:00,90.5,90.56,90.49,90.49,34000.0,74.0394,74.0885,74.0312,74.0312,34000.0
2005-04-12 09:35:00,90.49,90.55,90.3,90.55,16000.0,74.0312,74.0803,73.8758,74.0803,16000.0
2005-04-12 09:40:00,90.55,90.56,90.47,90.56,19700.0,74.0803,74.0885,74.0149,74.0885,19700.0
2005-04-12 09:45:00,90.56,90.56,90.33,90.36,23200.0,74.0885,74.0885,73.9003,73.9249,23200.0
2005-04-12 09:50:00,90.35,90.38,90.27,90.3,9700.0,73.9167,73.9412,73.8512,73.8758,9700.0
2005-04-12 09:55:00,90.3,90.3,90.06,90.19,20000.0,73.8758,73.8758,73.6794,73.7858,20000.0
2005-04-12 10:00:00,90.22,90.26,90.1,90.23,23500.0,73.8103,73.8431,73.7122,73.8185,23500.0
2005-04-12 10:05:00,90.21,90.27,90.04,90.08,19700.0,73.8021,73.8512,73.6631,73.6958,19700.0
2005-04-12 10:10:00,90.08,90.09,89.52,89.52,106300.0,73.6958,73.704,73.2376,73.2376,106300.0
2005-04-12 10:15:00,89.52,89.83,89.52,89.74,40600.0,73.2376,73.4913,73.2376,73.4176,40600.0
2005-04-12 10:20:00,89.71,89.77,89.65,89.7,10600.0,73.3931,73.4422,73.344,73.3849,10600.0
2005-04-12 10:25:00,89.69,89.84,89.68,89.84,11500.0,73.3767,73.4994,73.3685,73.4994,11500.0
2005-04-12 10:30:00,89.85,89.85,89.5,89.52,22500.0,73.5076,73.5076,73.2213,73.2376,22500.0
2005-04-12 10:35:00,89.51,89.64,89.4,89.44,39000.0,73.2295,73.3358,73.1395,73.1722,39000.0
2005-04-12 10:40:00,89.42,89.48,89.12,89.33,36600.0,73.1558,73.2049,72.9104,73.0822,36600.0
2005-04-12 10:45:00,89.34,89.44,89.28,89.32,44100.0,73.0904,73.1722,73.0413,73.074,44100.0
2005-04-12 10:50:00,89.31,89.39,89.23,89.27,23900.0,73.0658,73.1313,73.0004,73.0331,23900.0
2005-04-12 10:55:00,89.29,89.36,89.28,89.35,10900.0,73.0495,73.1067,73.0413,73.0986,10900.0
2005-04-12 11:00:00,89.31,89.39,89.31,89.36,13000.0,73.0658,73.1313,73.0658,73.1067,13000.0
2005-04-12 11:05:00,89.37,89.5,89.29,89.34,29700.0,73.1149,73.2213,73.0495,73.0904,29700.0
2005-04-12 11:10:00,89.32,89.32,89.11,89.27,13600.0,73.074,73.074,72.9022,73.0331,13600.0
2005-04-12 11:15:00,89.28,89.45,89.28,89.38,20600.0,73.0413,73.1804,73.0413,73.1231,20600.0
2005-04-12 11:20:00,89.39,89.49,89.37,89.4,48000.0,73.1313,73.2131,73.1149,73.1395,48000.0
2005-04-12 11:25:00,89.39,89.45,89.36,89.36,13300.0,73.1313,73.1804,73.1067,73.1067,13300.0
2005-04-12 11:30:00,89.36,89.4,89.27,89.4,14400.0,73.1067,73.1395,73.0331,73.1395,14400.0
2005-04-12 11:35:00,89.4,89.44,89.38,89.44,9100.0,73.1395,73.1722,73.1231,73.1722,9100.0
2005-04-12 11:40:00,89.44,89.63,89.44,89.57,14000.0,73.1722,73.3276,73.1722,73.2786,14000.0
2005-04-12 11:45:00,89.58,89.72,89.52,89.7,23100.0,73.2867,73.4013,73.2376,73.3849,23100.0
2005-04-12 11:50:00,89.7,89.74,89.66,89.66,8700.0,73.3849,73.4176,73.3522,73.3522,8700.0
2005-04-12 11:55:00,89.67,89.69,89.58,89.63,15700.0,73.3604,73.3767,73.2867,73.3276,15700.0
2005-04-12 12:00:00,89.62,89.64,89.62,89.62,7200.0,73.3195,73.3358,73.3195,73.3195,7200.0
2005-04-12 12:05:00,89.62,89.66,89.62,89.64,10400.0,73.3195,73.3522,73.3195,73.3358,10400.0
2005-04-12 12:10:00,89.62,89.63,89.61,89.61,6200.0,73.3195,73.3276,73.3113,73.3113,6200.0
2005-04-12 12:15:00,89.61,89.63,89.57,89.58,13500.0,73.3113,73.3276,73.2786,73.2867,13500.0
2005-04-12 12:20:00,89.57,89.58,89.48,89.55,18200.0,73.2786,73.2867,73.2049,73.2622,18200.0
2005-04-12 12:25:00,89.55,89.58,89.52,89.57,13600.0,73.2622,73.2867,73.2376,73.2786,13600.0
2005-04-12 12:30:00,89.55,89.58,89.52,89.54,6000.0,73.2622,73.2867,73.2376,73.254,6000.0
2005-04-12 12:35:00,89.55,89.59,89.55,89.58,6300.0,73.2622,73.2949,73.2622,73.2867,6300.0
2005-04-12 12:40:00,89.59,89.65,89.59,89.59,6300.0,73.2949,73.344,73.2949,73.2949,6300.0
2005-04-12 12:45:00,89.59,89.62,89.47,89.52,19500.0,73.2949,73.3195,73.1967,73.2376,19500.0
2005-04-12 12:50:00,89.52,89.63,89.52,89.63,15500.0,73.2376,73.3276,73.2376,73.3276,15500.0
2005-04-12 12:55:00,89.62,89.64,89.6,89.64,21500.0,73.3195,73.3358,73.3031,73.3358,21500.0
2005-04-12 13:00:00,89.63,89.64,89.56,89.56,11300.0,73.3276,73.3358,73.2704,73.2704,11300.0
2005-04-12 13:05:00,89.56,89.58,89.55,89.56,27100.0,73.2704,73.2867,73.2622,73.2704,27100.0
2005-04-12 13:10:00,89.56,89.71,89.53,89.68,26000.0,73.2704,73.3931,73.2458,73.3685,26000.0
2005-04-12 13:15:00,89.66,89.67,89.62,89.66,12800.0,73.3522,73.3604,73.3195,73.3522,12800.0
2005-04-12 13:20:00,89.66,89.7,89.65,89.7,9900.0,73.3522,73.3849,73.344,73.3849,9900.0
2005-04-12 13:25:00,89.7,89.7,89.66,89.68,11500.0,73.3849,73.3849,73.3522,73.3685,11500.0
2005-04-12 13:30:00,89.67,89.67,89.59,89.59,8400.0,73.3604,73.3604,73.2949,73.2949,8400.0
2005-04-12 13:35:00,89.6,89.68,89.55,89.62,17300.0,73.3031,73.3685,73.2622,73.3195,17300.0
2005-04-12 13:40:00,89.62,89.65,89.48,89.5,16400.0,73.3195,73.344,73.2049,73.2213,16400.0
2005-04-12 13:45:00,89.53,89.58,89.44,89.49,6100.0,73.2458,73.2867,73.1722,73.2131,6100.0
2005-04-12 13:50:00,89.47,89.53,89.47,89.5,26300.0,73.1967,73.2458,73.1967,73.2213,26300.0
2005-04-12 13:55:00,89.5,89.51,89.43,89.44,7200.0,73.2213,73.2295,73.164,73.1722,7200.0
2005-04-12 14:00:00,89.44,89.66,89.24,89.59,39300.0,73.1722,73.3522,73.0086,73.2949,39300.0
2005-04-12 14:05:00,89.6,89.72,89.53,89.72,25800.0,73.3031,73.4013,73.2458,73.4013,25800.0
2005-04-12 14:10:00,89.75,89.88,89.64,89.69,38500.0,73.4258,73.5322,73.3358,73.3767,38500.0
2005-04-12 14:15:00,89.66,90.06,89.6,90.03,46900.0,73.3522,73.6794,73.3031,73.6549,46900.0
2005-04-12 14:20:00,90.03,90.17,90.02,90.07,48000.0,73.6549,73.7694,73.6467,73.6876,48000.0
2005-04-12 14:25:00,90.08,90.08,89.85,89.88,84700.0,73.6958,73.6958,73.5076,73.5322,84700.0
2005-04-12 14:30:00,89.89,90.17,89.89,90.17,20100.0,73.5403,73.7694,73.5403,73.7694,20100.0
2005-04-12 14:35:00,90.16,90.36,90.16,90.36,15800.0,73.7612,73.9249,73.7612,73.9249,15800.0
2005-04-12 14:40:00,90.4,90.71,90.39,90.51,40400.0,73.9576,74.2112,73.9494,74.0476,40400.0
2005-04-12 14:45:00,90.51,90.83,90.48,90.76,51100.0,74.0476,74.3094,74.023,74.2521,51100.0
2005-04-12 14:50:00,90.78,91.07,90.75,91.0,47600.0,74.2685,74.5057,74.2439,74.4485,47600.0
2005-04-12 14:55:00,91.0,91.5,91.0,91.31,84800.0,74.4485,74.8575,74.4485,74.7021,84800.0
2005-04-12 15:00:00,91.33,91.54,91.26,91.44,59400.0,74.7184,74.8902,74.6612,74.8084,59400.0
2005-04-12 15:05:00,91.46,91.6,91.38,91.45,38200.0,74.8248,74.9393,74.7593,74.8166,38200.0
2005-04-12 15:10:00,91.45,91.45,91.32,91.39,25200.0,74.8166,74.8166,74.7103,74.7675,25200.0
2005-04-12 15:15:00,91.39,91.57,91.34,91.57,33500.0,74.7675,74.9148,74.7266,74.9148,33500.0
2005-04-12 15:20:00,91.57,91.62,91.45,91.54,30900.0,74.9148,74.9557,74.8166,74.8902,30900.0
2005-04-12 15:25:00,91.54,91.64,91.46,91.64,25500.0,74.8902,74.972,74.8248,74.972,25500.0
2005-04-12 15:30:00,91.65,91.93,91.63,91.9,53800.0,74.9802,75.2093,74.9639,75.1848,53800.0
2005-04-12 15:35:00,91.91,92.0,91.85,92.0,48300.0,75.1929,75.2666,75.1439,75.2666,48300.0
2005-04-12 15:40:00,91.95,91.95,91.7,91.71,39600.0,75.2257,75.2257,75.0211,75.0293,39600.0
2005-04-12 15:45:00,91.72,92.0,91.7,91.89,68000.0,75.0375,75.2666,75.0211,75.1766,68000.0
2005-04-12 15:50:00,91.86,92.04,91.86,91.96,54000.0,75.152,75.2993,75.152,75.2338,54000.0
2005-04-12 15:55:00,91.97,91.97,91.82,91.82,66900.0,75.242,75.242,75.1193,75.1193,66900.0
2005-04-13 09:30:00,91.41,91.42,91.0,91.34,32000.0,74.7839,74.7921,74.4485,74.7266,32000.0
2005-04-13 09:35:00,91.25,91.26,90.84,90.92,31300.0,74.653,74.6612,74.3176,74.383,31300.0
2005-04-13 09:40:00,91.0,91.19,90.5,90.86,28600.0,74.4485,74.6039,74.0394,74.3339,28600.0
2005-04-13 09:45:00,90.86,90.95,90.6,90.79,19500.0,74.3339,74.4075,74.1212,74.2767,19500.0
2005-04-13 09:50:00,90.88,91.12,90.72,90.72,31900.0,74.3503,74.5466,74.2194,74.2194,31900.0
2005-04-13 09:55:00,90.74,91.0,90.7,90.83,18000.0,74.2357,74.4485,74.203,74.3094,18000.0
2005-04-13 10:00:00,91.02,91.03,90.8,90.81,15700.0,74.4648,74.473,74.2848,74.293,15700.0
2005-04-13 10:05:00,90.82,90.84,90.6,90.7,18800.0,74.3012,74.3176,74.1212,74.203,18800.0
2005-04-13 10:10:00,90.7,90.83,90.52,90.65,11700.0,74.203,74.3094,74.0558,74.1621,11700.0
2005-04-13 10:15:00,90.71,90.71,90.6,90.7,4000.0,74.2112,74.2112,74.1212,74.203,4000.0
2005-04-13 10:20:00,90.72,90.76,90.57,90.64,16200.0,74.2194,74.2521,74.0967,74.1539,16200.0
2005-04-13 10:25:00,90.65,90.8,90.63,90.79,25700.0,74.1621,74.2848,74.1458,74.2767,25700.0
2005-04-13 10:30:00,90.79,91.35,90.79,91.29,56900.0,74.2767,74.7348,74.2767,74.6857,56900.0
2005-04-13 10:35:00,91.13,91.3,90.98,91.0,35700.0,74.5548,74.6939,74.4321,74.4485,35700.0
2005-04-13 10:40:00,91.0,91.15,90.93,90.94,108800.0,74.4485,74.5712,74.3912,74.3994,108800.0
2005-04-13 10:45:00,90.92,90.92,90.67,90.67,13500.0,74.383,74.383,74.1785,74.1785,13500.0
2005-04-13 10:50:00,90.69,90.82,90.66,90.66,25400.0,74.1948,74.3012,74.1703,74.1703,25400.0
2005-04-13 10:55:00,90.65,90.83,90.61,90.78,11500.0,74.1621,74.3094,74.1294,74.2685,11500.0
2005-04-13 11:00:00,90.76,90.76,90.63,90.63,11900.0,74.2521,74.2521,74.1458,74.1458,11900.0
2005-04-13 11:05:00,90.6,90.62,90.45,90.5,15900.0,74.1212,74.1376,73.9985,74.0394,15900.0
2005-04-13 11:10:00,90.5,90.62,90.5,90.56,17500.0,74.0394,74.1376,74.0394,74.0885,17500.0
2005-04-13 11:15:00,90.52,90.69,90.52,90.61,14600.0,74.0558,74.1948,74.0558,74.1294,14600.0
2005-04-13 11:20:00,90.62,90.62,90.43,90.48,16200.0,74.1376,74.1376,73.9821,74.023,16200.0
2005-04-13 11:25:00,90.47,90.47,90.4,90.45,11100.0,74.0149,74.0149,73.9576,73.9985,11100.0
2005-04-13 11:30:00,90.47,90.6,90.45,90.6,14200.0,74.0149,74.1212,73.9985,74.1212,14200.0
2005-04-13 11:35:00,90.61,90.67,90.58,90.58,8800.0,74.1294,74.1785,74.1048,74.1048,8800.0
2005-04-13 11:40:00,90.58,90.6,90.53,90.57,7000.0,74.1048,74.1212,74.0639,74.0967,7000.0
2005-04-13 11:45:00,90.59,90.82,90.59,90.7,18000.0,74.113,74.3012,74.113,74.203,18000.0
2005-04-13 11:50:00,90.72,90.72,90.66,90.67,4300.0,74.2194,74.2194,74.1703,74.1785,4300.0
2005-04-13 11:55:00,90.67,90.67,90.53,90.53,8800.0,74.1785,74.1785,74.0639,74.0639,8800.0
2005-04-13 12:00:00,90.54,90.6,90.48,90.48,5500.0,74.0721,74.1212,74.023,74.023,5500.0
2005-04-13 12:05:00,90.5,90.5,90.43,90.43,5500.0,74.0394,74.0394,73.9821,73.9821,5500.0
2005-04-13 12:10:00,90.43,90.54,90.41,90.41,12300.0,73.9821,74.0721,73.9658,73.9658,12300.0
2005-04-13 12:15:00,90.4,90.4,90.26,90.26,14000.0,73.9576,73.9576,73.8431,73.8431,14000.0
2005-04-13 12:20:00,90.29,90.36,90.26,90.34,6900.0,73.8676,73.9249,73.8431,73.9085,6900.0
2005-04-13 12:25:00,90.33,90.36,90.32,90.33,1700.0,73.9003,73.9249,73.8921,73.9003,1700.0
2005-04-13 12:30:00,90.32,90.32,90.21,90.21,7700.0,73.8921,73.8921,73.8021,73.8021,7700.0
2005-04-13 12:35:00,90.22,90.3,90.22,90.25,6100.0,73.8103,73.8758,73.8103,73.8349,6100.0
2005-04-13 12:40:00,90.25,90.27,90.12,90.12,21700.0,73.8349,73.8512,73.7285,73.7285,21700.0
2005-04-13 12:45:00,90.12,90.12,89.76,89.88,56100.0,73.7285,73.7285,73.434,73.5322,56100.0
2005-04-13 12:50:00,89.84,90.06,89.84,90.05,10700.0,73.4994,73.6794,73.4994,73.6712,10700.0
2005-04-13 12:55:00,90.05,90.09,90.0,90.03,13300.0,73.6712,73.704,73.6303,73.6549,13300.0
2005-04-13 13:00:00,90.0,90.1,89.97,89.99,11100.0,73.6303,73.7122,73.6058,73.6222,11100.0
2005-04-13 13:05:00,89.99,90.07,89.97,90.0,13400.0,73.6222,73.6876,73.6058,73.6303,13400.0
2005-04-13 13:10:00,90.0,90.0,89.87,89.97,24700.0,73.6303,73.6303,73.524,73.6058,24700.0
2005-04-13 13:15:00,89.96,89.96,89.87,89.9,9100.0,73.5976,73.5976,73.524,73.5485,9100.0
2005-04-13 13:20:00,89.91,89.91,89.72,89.76,34000.0,73.5567,73.5567,73.4013,73.434,34000.0
2005-04-13 13:25:00,89.74,89.76,89.53,89.67,38500.0,73.4176,73.434,73.2458,73.3604,38500.0
2005-04-13 13:30:00,89.67,89.94,89.6,89.88,22400.0,73.3604,73.5813,73.3031,73.5322,22400.0
2005-04-13 13:35:00,89.88,89.88,89.75,89.81,11200.0,73.5322,73.5322,73.4258,73.4749,11200.0
2005-04-13 13:40:00,89.8,89.85,89.53,89.75,11500.0,73.4667,73.5076,73.2458,73.4258,11500.0
2005-04-13 13:45:00,89.73,89.73,89.58,89.66,16300.0,73.4094,73.4094,73.2867,73.3522,16300.0
2005-04-13 13:50:00,89.62,89.63,89.5,89.62,25500.0,73.3195,73.3276,73.2213,73.3195,25500.0
2005-04-13 13:55:00,89.59,89.59,89.4,89.52,20800.0,73.2949,73.2949,73.1395,73.2376,20800.0
2005-04-13 14:00:00,89.52,89.64,89.51,89.51,28600.0,73.2376,73.3358,73.2295,73.2295,28600.0
2005-04-13 14:05:00,89.51,89.52,89.46,89.49,11300.0,73.2295,73.2376,73.1886,73.2131,11300.0
2005-04-13 14:10:00,89.49,89.49,89.13,89.29,23000.0,73.2131,73.2131,72.9186,73.0495,23000.0
2005-04-13 14:15:00,89.29,89.43,89.29,89.37,12500.0,73.0495,73.164,73.0495,73.1149,12500.0
2005-04-13 14:20:00,89.37,89.45,89.25,89.33,36400.0,73.1149,73.1804,73.0168,73.0822,36400.0
2005-04-13 14:25:00,89.34,89.36,89.23,89.29,10800.0,73.0904,73.1067,73.0004,73.0495,10800.0
2005-04-13 14:30:00,89.27,89.3,89.1,89.15,35400.0,73.0331,73.0577,72.894,72.9349,35400.0
2005-04-13 14:35:00,89.14,89.19,89.09,89.18,43400.0,72.9268,72.9677,72.8859,72.9595,43400.0
2005-04-13 14:40:00,89.17,89.18,89.06,89.1,40200.0,72.9513,72.9595,72.8613,72.894,40200.0
2005-04-13 14:45:00,89.1,89.11,88.9,88.98,39600.0,72.894,72.9022,72.7304,72.7959,39600.0
2005-04-13 14:50:00,88.97,89.04,88.79,88.8,23500.0,72.7877,72.845,72.6404,72.6486,23500.0
2005-04-13 14:55:00,88.82,88.88,88.62,88.74,48200.0,72.665,72.7141,72.5013,72.5995,48200.0
2005-04-13 15:00:00,88.75,88.83,88.66,88.76,22700.0,72.6077,72.6731,72.5341,72.6159,22700.0
2005-04-13 15:05:00,88.76,88.76,88.66,88.76,11300.0,72.6159,72.6159,72.5341,72.6159,11300.0
2005-04-13 15:10:00,88.79,88.86,88.75,88.83,14900.0,72.6404,72.6977,72.6077,72.6731,14900.0
2005-04-13 15:15:00,88.83,88.87,88.75,88.78,21200.0,72.6731,72.7059,72.6077,72.6322,21200.0
2005-04-13 15:20:00,88.79,88.79,88.61,88.67,23000.0,72.6404,72.6404,72.4932,72.5422,23000.0
2005-04-13 15:25:00,88.7,88.97,88.7,88.82,30500.0,72.5668,72.7877,72.5668,72.665,30500.0
2005-04-13 15:30:00,88.82,88.83,88.69,88.77,30700.0,72.665,72.6731,72.5586,72.6241,30700.0
2005-04-13 15:35:00,88.77,88.85,88.77,88.79,45200.0,72.6241,72.6895,72.6241,72.6404,45200.0
2005-04-13 15:40:00,88.81,89.08,88.81,89.08,28600.0,72.6568,72.8777,72.6568,72.8777,28600.0
2005-04-13 15:45:00,89.07,89.34,89.06,89.31,55200.0,72.8695,73.0904,72.8613,73.0658,55200.0
2005-04-13 15:50:00,89.31,89.35,89.23,89.28,37800.0,73.0658,73.0986,73.0004,73.0413,37800.0
2005-04-13 15:55:00,89.29,89.32,89.17,89.19,36100.0,73.0495,73.074,72.9513,72.9677,36100.0
2005-04-14 09:30:00,89.25,89.44,88.84,88.84,96300.0,73.0168,73.1722,72.6813,72.6813,96300.0
2005-04-14 09:35:00,88.84,88.84,88.27,88.45,43900.0,72.6813,72.6813,72.215,72.3623,43900.0
2005-04-14 09:40:00,88.44,88.44,87.65,88.07,113800.0,72.3541,72.3541,71.7078,72.0514,113800.0
2005-04-14 09:45:00,88.07,88.07,87.6,87.81,94600.0,72.0514,72.0514,71.6669,71.8387,94600.0
2005-04-14 09:50:00,87.81,88.17,87.8,88.0,141000.0,71.8387,72.1332,71.8305,71.9941,141000.0
2005-04-14 09:55:00,88.02,88.26,88.02,88.18,40000.0,72.0105,72.2068,72.0105,72.1414,40000.0
2005-04-14 10:00:00,88.16,88.16,87.42,87.47,103800.0,72.125,72.125,71.5196,71.5605,103800.0
2005-04-14 10:05:00,87.46,87.74,87.46,87.68,36900.0,71.5523,71.7814,71.5523,71.7323,36900.0
2005-04-14 10:10:00,87.67,87.67,87.49,87.51,34500.0,71.7241,71.7241,71.5769,71.5932,34500.0
2005-04-14 10:15:00,87.51,87.52,87.14,87.35,71200.0,71.5932,71.6014,71.2905,71.4623,71200.0
2005-04-14 10:20:00,87.4,87.5,87.4,87.41,27200.0,71.5032,71.5851,71.5032,71.5114,27200.0
2005-04-14 10:25:00,87.41,87.43,87.15,87.21,34500.0,71.5114,71.5278,71.2987,71.3478,34500.0
2005-04-14 10:30:00,87.21,87.21,86.95,87.13,50500.0,71.3478,71.3478,71.1351,71.2824,50500.0
2005-04-14 10:35:00,87.13,87.41,87.1,87.36,43000.0,71.2824,71.5114,71.2578,71.4705,43000.0
2005-04-14 10:40:00,87.36,87.42,87.3,87.41,27900.0,71.4705,71.5196,71.4214,71.5114,27900.0
2005-04-14 10:45:00,87.48,87.6,87.42,87.51,25100.0,71.5687,71.6669,71.5196,71.5932,25100.0
2005-04-14 10:50:00,87.55,87.6,87.46,87.5,21000.0,71.626,71.6669,71.5523,71.5851,21000.0
2005-04-14 10:55:00,87.5,87.7,87.49,87.68,28800.0,71.5851,71.7487,71.5769,71.7323,28800.0
2005-04-14 11:00:00,87.67,87.68,87.49,87.54,24000.0,71.7241,71.7323,71.5769,71.6178,24000.0
2005-04-14 11:05:00,87.52,87.69,87.49,87.65,29300.0,71.6014,71.7405,71.5769,71.7078,29300.0
2005-04-14 11:10:00,87.65,87.65,87.59,87.6,25800.0,71.7078,71.7078,71.6587,71.6669,25800.0
2005-04-14 11:15:00,87.61,87.64,87.52,87.57,29900.0,71.675,71.6996,71.6014,71.6423,29900.0
2005-04-14 11:20:00,87.57,87.58,87.33,87.4,44900.0,71.6423,71.6505,71.446,71.5032,44900.0
2005-04-14 11:25:00,87.4,87.43,87.3,87.31,32000.0,71.5032,71.5278,71.4214,71.4296,32000.0
2005-04-14 11:30:00,87.31,87.35,87.26,87.26,15800.0,71.4296,71.4623,71.3887,71.3887,15800.0
2005-04-14 11:35:00,87.29,87.45,87.29,87.42,24500.0,71.4132,71.5441,71.4132,71.5196,24500.0
2005-04-14 11:40:00,87.42,87.42,87.33,87.35,10200.0,71.5196,71.5196,71.446,71.4623,10200.0
2005-04-14 11:45:00,87.37,87.52,87.26,87.45,32500.0,71.4787,71.6014,71.3887,71.5441,32500.0
2005-04-14 11:50:00,87.5,87.53,87.46,87.49,25000.0,71.5851,71.6096,71.5523,71.5769,25000.0
2005-04-14 11:55:00,87.49,87.51,87.43,87.43,13900.0,71.5769,71.5932,71.5278,71.5278,13900.0
2005-04-14 12:00:00,87.43,87.43,87.28,87.34,22300.0,71.5278,71.5278,71.4051,71.4542,22300.0
2005-04-14 12:05:00,87.34,87.34,87.24,87.25,16200.0,71.4542,71.4542,71.3723,71.3805,16200.0
2005-04-14 12:10:00,87.25,87.28,87.18,87.18,19900.0,71.3805,71.4051,71.3233,71.3233,19900.0
2005-04-14 12:15:00,87.2,87.24,87.14,87.17,17600.0,71.3396,71.3723,71.2905,71.3151,17600.0
2005-04-14 12:20:00,87.16,87.16,86.9,86.98,43600.0,71.3069,71.3069,71.0942,71.1596,43600.0
2005-04-14 12:25:00,86.98,87.0,86.92,86.98,16200.0,71.1596,71.176,71.1105,71.1596,16200.0
2005-04-14 12:30:00,86.98,87.06,86.97,87.05,15000.0,71.1596,71.2251,71.1515,71.2169,15000.0
2005-04-14 12:35:00,87.05,87.07,86.95,86.95,14600.0,71.2169,71.2333,71.1351,71.1351,14600.0
2005-04-14 12:40:00,86.96,86.96,86.73,86.75,24700.0,71.1433,71.1433,70.9551,70.9715,24700.0
2005-04-14 12:45:00,86.7,86.73,86.41,86.48,58000.0,70.9306,70.9551,70.6933,70.7506,58000.0
2005-04-14 12:50:00,86.47,86.55,86.45,86.53,47800.0,70.7424,70.8078,70.726,70.7915,47800.0
2005-04-14 12:55:00,86.53,86.74,86.51,86.64,36300.0,70.7915,70.9633,70.7751,70.8815,36300.0
2005-04-14 13:00:00,86.6,86.62,86.54,86.59,23800.0,70.8488,70.8651,70.7997,70.8406,23800.0
2005-04-14 13:05:00,86.6,86.84,86.57,86.76,36800.0,70.8488,71.0451,70.8242,70.9796,36800.0
2005-04-14 13:10:00,86.76,86.76,86.59,86.59,61500.0,70.9796,70.9796,70.8406,70.8406,61500.0
2005-04-14 13:15:00,86.58,86.61,86.41,86.45,34500.0,70.8324,70.8569,70.6933,70.726,34500.0
2005-04-14 13:20:00,86.48,86.48,86.1,86.33,42000.0,70.7506,70.7506,70.4397,70.6279,42000.0
2005-04-14 13:25:00,86.37,86.37,86.22,86.24,37000.0,70.6606,70.6606,70.5379,70.5542,37000.0
2005-04-14 13:30:00,86.25,86.31,86.03,86.13,43800.0,70.5624,70.6115,70.3824,70.4642,43800.0
2005-04-14 13:35:00,86.15,86.28,86.01,86.24,28600.0,70.4806,70.587,70.3661,70.5542,28600.0
2005-04-14 13:40:00,86.25,86.28,86.09,86.19,21700.0,70.5624,70.587,70.4315,70.5133,21700.0
2005-04-14 13:45:00,86.19,86.21,85.97,86.03,50900.0,70.5133,70.5297,70.3333,70.3824,50900.0
2005-04-14 13:50:00,86.06,86.24,86.02,86.24,32600.0,70.407,70.5542,70.3742,70.5542,32600.0
2005-04-14 13:55:00,86.24,86.5,86.21,86.34,41500.0,70.5542,70.7669,70.5297,70.636,41500.0
2005-04-14 14:00:00,86.38,86.38,86.0,86.02,77500.0,70.6688,70.6688,70.3579,70.3742,77500.0
2005-04-14 14:05:00,86.0,86.18,85.99,86.05,102200.0,70.3579,70.5051,70.3497,70.3988,102200.0
2005-04-14 14:10:00,86.06,86.42,86.0,86.42,59900.0,70.407,70.7015,70.3579,70.7015,59900.0
2005-04-14 14:15:00,86.41,86.65,86.39,86.6,51200.0,70.6933,70.8897,70.6769,70.8488,51200.0
2005-04-14 14:20:00,86.54,86.62,86.47,86.56,24700.0,70.7997,70.8651,70.7424,70.816,24700.0
2005-04-14 14:25:00,86.59,86.65,86.46,86.64,44700.0,70.8406,70.8897,70.7342,70.8815,44700.0
2005-04-14 14:30:00,86.64,86.65,86.55,86.56,18700.0,70.8815,70.8897,70.8078,70.816,18700.0
2005-04-14 14:35:00,86.56,86.61,86.49,86.61,14700.0,70.816,70.8569,70.7588,70.8569,14700.0
2005-04-14 14:40:00,86.6,86.68,86.52,86.55,20100.0,70.8488,70.9142,70.7833,70.8078,20100.0
2005-04-14 14:45:00,86.56,86.7,86.48,86.65,20900.0,70.816,70.9306,70.7506,70.8897,20900.0
2005-04-14 14:50:00,86.63,86.7,86.57,86.61,15900.0,70.8733,70.9306,70.8242,70.8569,15900.0
2005-04-14 14:55:00,86.6,86.72,86.47,86.61,31800.0,70.8488,70.9469,70.7424,70.8569,31800.0
2005-04-14 15:00:00,86.61,86.64,86.46,86.54,24200.0,70.8569,70.8815,70.7342,70.7997,24200.0
2005-04-14 15:05:00,86.53,86.58,86.39,86.4,22600.0,70.7915,70.8324,70.6769,70.6851,22600.0
2005-04-14 15:10:00,86.4,86.59,86.34,86.53,37700.0,70.6851,70.8406,70.636,70.7915,37700.0
2005-04-14 15:15:00,86.53,86.62,86.47,86.54,98600.0,70.7915,70.8651,70.7424,70.7997,98600.0
2005-04-14 15:20:00,86.54,86.63,86.5,86.5,43400.0,70.7997,70.8733,70.7669,70.7669,43400.0
2005-04-14 15:25:00,86.53,86.58,86.5,86.5,44300.0,70.7915,70.8324,70.7669,70.7669,44300.0
2005-04-14 15:30:00,86.51,86.51,86.38,86.43,46700.0,70.7751,70.7751,70.6688,70.7097,46700.0
2005-04-14 15:35:00,86.44,86.51,86.4,86.49,88000.0,70.7179,70.7751,70.6851,70.7588,88000.0
2005-04-14 15:40:00,86.49,86.49,86.32,86.33,64800.0,70.7588,70.7588,70.6197,70.6279,64800.0
2005-04-14 15:45:00,86.32,86.32,85.67,85.73,177200.0,70.6197,70.6197,70.0879,70.137,177200.0
2005-04-14 15:50:00,85.75,85.99,85.67,85.97,115200.0,70.1534,70.3497,70.0879,70.3333,115200.0
2005-04-14 15:55:00,85.95,86.13,85.95,86.1,120600.0,70.317,70.4642,70.317,70.4397,120600.0
2005-04-15 09:30:00,85.75,86.53,85.43,86.44,115500.0,70.1534,70.7915,69.8916,70.7179,115500.0
2005-04-15 09:35:00,86.47,86.49,85.89,86.0,70100.0,70.7424,70.7588,70.2679,70.3579,70100.0
2005-04-15 09:40:00,85.99,85.99,85.45,85.82,59200.0,70.3497,70.3497,69.9079,70.2106,59200.0
2005-04-15 09:45:00,85.9,86.21,85.79,86.06,52000.0,70.2761,70.5297,70.1861,70.407,52000.0
2005-04-15 09:50:00,86.14,86.58,86.01,86.52,79400.0,70.4724,70.8324,70.3661,70.7833,79400.0
2005-04-15 09:55:00,86.52,86.68,86.28,86.5,44700.0,70.7833,70.9142,70.587,70.7669,44700.0
2005-04-15 10:00:00,86.5,86.54,86.31,86.35,65700.0,70.7669,70.7997,70.6115,70.6442,65700.0
2005-04-15 10:05:00,86.35,86.43,86.26,86.39,35800.0,70.6442,70.7097,70.5706,70.6769,35800.0
2005-04-15 10:10:00,86.35,86.4,85.86,85.88,31900.0,70.6442,70.6851,70.2433,70.2597,31900.0
2005-04-15 10:15:00,85.96,86.18,85.91,86.05,78200.0,70.3252,70.5051,70.2843,70.3988,78200.0
2005-04-15 10:20:00,86.04,86.16,85.92,86.11,33800.0,70.3906,70.4888,70.2924,70.4479,33800.0
2005-04-15 10:25:00,86.09,86.12,85.81,85.83,39600.0,70.4315,70.4561,70.2024,70.2188,39600.0
2005-04-15 10:30:00,85.83,86.25,85.83,86.22,45500.0,70.2188,70.5624,70.2188,70.5379,45500.0
2005-04-15 10:35:00,86.22,86.25,86.15,86.18,30600.0,70.5379,70.5624,70.4806,70.5051,30600.0
2005-04-15 10:40:00,86.18,86.28,86.12,86.12,33700.0,70.5051,70.587,70.4561,70.4561,33700.0
2005-04-15 10:45:00,86.17,86.33,86.0,86.08,26500.0,70.497,70.6279,70.3579,70.4233,26500.0
2005-04-15 10:50:00,86.13,86.23,86.1,86.14,15400.0,70.4642,70.546,70.4397,70.4724,15400.0
2005-04-15 10:55:00,86.13,86.36,86.13,86.34,26000.0,70.4642,70.6524,70.4642,70.636,26000.0
2005-04-15 11:00:00,86.34,86.35,86.03,86.03,15200.0,70.636,70.6442,70.3824,70.3824,15200.0
2005-04-15 11:05:00,86.03,86.11,85.89,86.02,19400.0,70.3824,70.4479,70.2679,70.3742,19400.0
2005-04-15 11:10:00,85.99,86.05,85.89,86.0,16100.0,70.3497,70.3988,70.2679,70.3579,16100.0
2005-04-15 11:15:00,86.0,86.11,85.89,85.89,36300.0,70.3579,70.4479,70.2679,70.2679,36300.0
2005-04-15 11:20:00,85.91,85.96,85.67,85.68,25100.0,70.2843,70.3252,70.0879,70.0961,25100.0
2005-04-15 11:25:00,85.64,85.7,85.45,85.56,49500.0,70.0634,70.1124,69.9079,69.9979,49500.0
2005-04-15 11:30:00,85.5,85.56,85.35,85.37,47400.0,69.9488,69.9979,69.8261,69.8425,47400.0
2005-04-15 11:35:00,85.36,85.4,85.27,85.38,28700.0,69.8343,69.867,69.7607,69.8506,28700.0
2005-04-15 11:40:00,85.38,85.38,85.0,85.27,105300.0,69.8506,69.8506,69.5398,69.7607,105300.0
2005-04-15 11:45:00,85.29,85.35,85.17,85.25,52000.0,69.777,69.8261,69.6788,69.7443,52000.0
2005-04-15 11:50:00,85.27,85.27,85.0,85.14,38600.0,69.7607,69.7607,69.5398,69.6543,38600.0
2005-04-15 11:55:00,85.12,85.34,85.05,85.3,59800.0,69.6379,69.8179,69.5807,69.7852,59800.0
2005-04-15 12:00:00,85.29,85.3,84.77,84.98,81200.0,69.777,69.7852,69.3516,69.5234,81200.0
2005-04-15 12:05:00,84.98,85.16,84.96,85.15,23500.0,69.5234,69.6707,69.507,69.6625,23500.0
2005-04-15 12:10:00,85.11,85.2,85.11,85.2,18000.0,69.6298,69.7034,69.6298,69.7034,18000.0
2005-04-15 12:15:00,85.17,85.17,84.9,84.92,31400.0,69.6788,69.6788,69.458,69.4743,31400.0
2005-04-15 12:20:00,84.9,85.03,84.81,85.02,37900.0,69.458,69.5643,69.3843,69.5561,37900.0
2005-04-15 12:25:00,85.02,85.09,84.96,85.08,35300.0,69.5561,69.6134,69.507,69.6052,35300.0
2005-04-15 12:30:00,85.07,85.17,84.96,84.97,23300.0,69.597,69.6788,69.507,69.5152,23300.0
2005-04-15 12:35:00,84.97,85.12,84.96,85.09,17900.0,69.5152,69.6379,69.507,69.6134,17900.0
2005-04-15 12:40:00,85.09,85.13,85.03,85.03,8900.0,69.6134,69.6461,69.5643,69.5643,8900.0
2005-04-15 12:45:00,85.03,85.04,84.52,84.52,64900.0,69.5643,69.5725,69.1471,69.1471,64900.0
2005-04-15 12:50:00,84.52,84.52,83.5,83.56,122400.0,69.1471,69.1471,68.3126,68.3617,122400.0
2005-04-15 12:55:00,83.56,83.68,83.33,83.49,112700.0,68.3617,68.4599,68.1735,68.3044,112700.0
2005-04-15 13:00:00,83.49,83.85,83.43,83.8,103600.0,68.3044,68.5989,68.2553,68.558,103600.0
2005-04-15 13:05:00,83.78,83.82,83.69,83.75,48200.0,68.5417,68.5744,68.468,68.5171,48200.0
2005-04-15 13:10:00,83.75,84.17,83.69,84.04,55700.0,68.5171,68.8607,68.468,68.7544,55700.0
2005-04-15 13:15:00,84.04,84.88,84.02,84.55,89600.0,68.7544,69.4416,68.738,69.1716,89600.0
2005-04-15 13:20:00,84.56,84.63,84.4,84.41,46100.0,69.1798,69.2371,69.0489,69.0571,46100.0
2005-04-15 13:25:00,84.42,84.72,84.42,84.62,50600.0,69.0653,69.3107,69.0653,69.2289,50600.0
2005-04-15 13:30:00,84.62,84.65,84.57,84.65,38500.0,69.2289,69.2534,69.188,69.2534,38500.0
2005-04-15 13:35:00,84.66,84.71,84.65,84.71,55000.0,69.2616,69.3025,69.2534,69.3025,55000.0
2005-04-15 13:40:00,84.72,84.77,84.63,84.64,50400.0,69.3107,69.3516,69.2371,69.2452,50400.0
2005-04-15 13:45:00,84.64,84.66,84.6,84.62,33800.0,69.2452,69.2616,69.2125,69.2289,33800.0
2005-04-15 13:50:00,84.62,84.64,84.56,84.56,41700.0,69.2289,69.2452,69.1798,69.1798,41700.0
2005-04-15 13:55:00,84.56,84.58,84.51,84.54,28500.0,69.1798,69.1962,69.1389,69.1634,28500.0
2005-04-15 14:00:00,84.53,84.7,84.53,84.66,32000.0,69.1553,69.2943,69.1553,69.2616,32000.0
2005-04-15 14:05:00,84.67,84.86,84.67,84.85,17800.0,69.2698,69.4252,69.2698,69.417,17800.0
2005-04-15 14:10:00,84.87,85.02,84.75,85.0,56600.0,69.4334,69.5561,69.3352,69.5398,56600.0
2005-04-15 14:15:00,85.0,85.35,84.99,85.34,53500.0,69.5398,69.8261,69.5316,69.8179,53500.0
2005-04-15 14:20:00,85.34,85.37,85.24,85.24,31900.0,69.8179,69.8425,69.7361,69.7361,31900.0
2005-04-15 14:25:00,85.24,85.28,85.06,85.06,20100.0,69.7361,69.7688,69.5889,69.5889,20100.0
2005-04-15 14:30:00,85.06,85.12,84.7,84.7,88800.0,69.5889,69.6379,69.2943,69.2943,88800.0
2005-04-15 14:35:00,84.71,84.72,84.53,84.7,65400.0,69.3025,69.3107,69.1553,69.2943,65400.0
2005-04-15 14:40:00,84.65,84.75,84.65,84.71,52700.0,69.2534,69.3352,69.2534,69.3025,52700.0
2005-04-15 14:45:00,84.72,84.85,84.63,84.68,58000.0,69.3107,69.417,69.2371,69.278,58000.0
2005-04-15 14:50:00,84.65,84.68,84.63,84.64,18700.0,69.2534,69.278,69.2371,69.2452,18700.0
2005-04-15 14:55:00,84.64,84.8,84.64,84.8,38400.0,69.2452,69.3761,69.2452,69.3761,38400.0
2005-04-15 15:00:00,84.8,84.86,84.69,84.7,47100.0,69.3761,69.4252,69.2862,69.2943,47100.0
2005-04-15 15:05:00,84.7,84.73,84.58,84.7,57300.0,69.2943,69.3189,69.1962,69.2943,57300.0
2005-04-15 15:10:00,84.69,84.75,84.65,84.65,20000.0,69.2862,69.3352,69.2534,69.2534,20000.0
2005-04-15 15:15:00,84.66,84.66,84.51,84.56,41000.0,69.2616,69.2616,69.1389,69.1798,41000.0
2005-04-15 15:20:00,84.57,84.82,84.5,84.56,56200.0,69.188,69.3925,69.1307,69.1798,56200.0
2005-04-15 15:25:00,84.57,84.63,84.5,84.52,35100.0,69.188,69.2371,69.1307,69.1471,35100.0
2005-04-15 15:30:00,84.51,84.64,84.51,84.6,63700.0,69.1389,69.2452,69.1389,69.2125,63700.0
2005-04-15 15:35:00,84.6,84.66,84.5,84.51,76600.0,69.2125,69.2616,69.1307,69.1389,76600.0
2005-04-15 15:40:00,84.51,84.51,84.26,84.32,40700.0,69.1389,69.1389,68.9344,68.9834,40700.0
2005-04-15 15:45:00,84.27,84.31,84.04,84.06,110300.0,68.9425,68.9753,68.7544,68.7707,110300.0
2005-04-15 15:50:00,84.05,84.05,83.79,83.85,121000.0,68.7626,68.7626,68.5498,68.5989,121000.0
2005-04-15 15:55:00,83.85,84.06,83.8,84.05,131400.0,68.5989,68.7707,68.558,68.7626,131400.0
2005-04-18 09:30:00,84.2,84.59,84.2,84.25,39400.0,68.8853,69.2043,68.8853,68.9262,39400.0
2005-04-18 09:35:00,84.22,84.23,83.72,83.72,26500.0,68.9016,68.9098,68.4926,68.4926,26500.0
2005-04-18 09:40:00,83.75,83.77,83.55,83.7,44700.0,68.5171,68.5335,68.3535,68.4762,44700.0
2005-04-18 09:45:00,83.69,83.78,83.62,83.72,29600.0,68.468,68.5417,68.4108,68.4926,29600.0
2005-04-18 09:50:00,83.71,84.16,83.71,83.91,42300.0,68.4844,68.8525,68.4844,68.648,42300.0
2005-04-18 09:55:00,83.89,84.45,83.85,84.45,31200.0,68.6317,69.0898,68.5989,69.0898,31200.0
2005-04-18 10:00:00,84.38,84.45,84.07,84.27,36200.0,69.0325,69.0898,68.7789,68.9425,36200.0
2005-04-18 10:05:00,84.33,84.55,84.3,84.55,42800.0,68.9916,69.1716,68.9671,69.1716,42800.0
2005-04-18 10:10:00,84.56,84.6,84.46,84.47,41000.0,69.1798,69.2125,69.098,69.1062,41000.0
2005-04-18 10:15:00,84.49,84.55,84.27,84.53,26600.0,69.1225,69.1716,68.9425,69.1553,26600.0
2005-04-18 10:20:00,84.53,84.65,84.45,84.53,36200.0,69.1553,69.2534,69.0898,69.1553,36200.0
2005-04-18 10:25:00,84.53,84.53,84.26,84.37,27500.0,69.1553,69.1553,68.9344,69.0244,27500.0
2005-04-18 10:30:00,84.37,84.46,84.24,84.28,17000.0,69.0244,69.098,68.918,68.9507,17000.0
2005-04-18 10:35:00,84.28,84.3,84.17,84.17,18500.0,68.9507,68.9671,68.8607,68.8607,18500.0
2005-04-18 10:40:00,84.12,84.18,83.86,83.87,27700.0,68.8198,68.8689,68.6071,68.6153,27700.0
2005-04-18 10:45:00,83.87,83.88,83.64,83.7,42600.0,68.6153,68.6235,68.4271,68.4762,42600.0
2005-04-18 10:50:00,83.71,83.71,83.5,83.59,67000.0,68.4844,68.4844,68.3126,68.3862,67000.0
2005-04-18 10:55:00,83.59,83.81,83.56,83.79,28600.0,68.3862,68.5662,68.3617,68.5498,28600.0
2005-04-18 11:00:00,83.79,84.1,83.78,83.91,35300.0,68.5498,68.8035,68.5417,68.648,35300.0
2005-04-18 11:05:00,83.9,84.06,83.71,83.74,21400.0,68.6398,68.7707,68.4844,68.5089,21400.0
2005-04-18 11:10:00,83.75,83.85,83.72,83.81,13600.0,68.5171,68.5989,68.4926,68.5662,13600.0
2005-04-18 11:15:00,83.79,83.79,83.6,83.66,13500.0,68.5498,68.5498,68.3944,68.4435,13500.0
2005-04-18 11:20:00,83.66,83.71,83.62,83.71,8900.0,68.4435,68.4844,68.4108,68.4844,8900.0
2005-04-18 11:25:00,83.71,83.89,83.66,83.69,18000.0,68.4844,68.6317,68.4435,68.468,18000.0
2005-04-18 11:30:00,83.68,83.74,83.67,83.69,10600.0,68.4599,68.5089,68.4517,68.468,10600.0
2005-04-18 11:35:00,83.66,83.69,83.38,83.46,26300.0,68.4435,68.468,68.2144,68.2799,26300.0
2005-04-18 11:40:00,83.45,83.47,83.25,83.25,18900.0,68.2717,68.2881,68.1081,68.1081,18900.0
2005-04-18 11:45:00,83.26,83.41,83.25,83.37,26500.0,68.1162,68.239,68.1081,68.2062,26500.0
2005-04-18 11:50:00,83.37,83.5,83.37,83.5,9600.0,68.2062,68.3126,68.2062,68.3126,9600.0
2005-04-18 11:55:00,83.47,83.61,83.41,83.5,20600.0,68.2881,68.4026,68.239,68.3126,20600.0
2005-04-18 12:00:00,83.55,83.65,83.52,83.65,15900.0,68.3535,68.4353,68.329,68.4353,15900.0
2005-04-18 12:05:00,83.65,83.98,83.65,83.98,37600.0,68.4353,68.7053,68.4353,68.7053,37600.0
2005-04-18 12:10:00,83.97,84.1,83.94,84.1,42400.0,68.6971,68.8035,68.6726,68.8035,42400.0
2005-04-18 12:15:00,84.09,84.36,84.05,84.26,39300.0,68.7953,69.0162,68.7626,68.9344,39300.0
2005-04-18 12:20:00,84.24,84.33,84.12,84.32,19600.0,68.918,68.9916,68.8198,68.9834,19600.0
2005-04-18 12:25:00,84.32,84.39,84.22,84.25,34800.0,68.9834,69.0407,68.9016,68.9262,34800.0
2005-04-18 12:30:00,84.26,84.27,84.05,84.19,24100.0,68.9344,68.9425,68.7626,68.8771,24100.0
2005-04-18 12:35:00,84.16,84.42,84.12,84.39,15000.0,68.8525,69.0653,68.8198,69.0407,15000.0
2005-04-18 12:40:00,84.35,84.6,84.35,84.6,32200.0,69.008,69.2125,69.008,69.2125,32200.0
2005-04-18 12:45:00,84.6,84.72,84.57,84.7,31300.0,69.2125,69.3107,69.188,69.2943,31300.0
2005-04-18 12:50:00,84.69,84.83,84.68,84.83,23400.0,69.2862,69.4007,69.278,69.4007,23400.0
2005-04-18 12:55:00,84.89,84.98,84.82,84.94,46200.0,69.4498,69.5234,69.3925,69.4907,46200.0
2005-04-18 13:00:00,84.93,84.97,84.87,84.97,51000.0,69.4825,69.5152,69.4334,69.5152,51000.0
2005-04-18 13:05:00,84.96,85.09,84.96,85.01,46400.0,69.507,69.6134,69.507,69.5479,46400.0
2005-04-18 13:10:00,85.02,85.03,84.47,84.87,18400.0,69.5561,69.5643,69.1062,69.4334,18400.0
2005-04-18 13:15:00,84.87,84.93,84.69,84.75,27200.0,69.4334,69.4825,69.2862,69.3352,27200.0
2005-04-18 13:20:00,84.75,84.9,84.71,84.89,21600.0,69.3352,69.458,69.3025,69.4498,21600.0
2005-04-18 13:25:00,84.89,85.08,84.88,84.98,28300.0,69.4498,69.6052,69.4416,69.5234,28300.0
2005-04-18 13:30:00,84.99,84.99,84.83,84.86,9200.0,69.5316,69.5316,69.4007,69.4252,9200.0
2005-04-18 13:35:00,84.85,84.9,84.81,84.88,24500.0,69.417,69.458,69.3843,69.4416,24500.0
2005-04-18 13:40:00,84.85,84.96,84.84,84.93,30300.0,69.417,69.507,69.4089,69.4825,30300.0
2005-04-18 13:45:00,84.93,85.11,84.92,85.11,44600.0,69.4825,69.6298,69.4743,69.6298,44600.0
2005-04-18 13:50:00,85.11,85.18,84.99,85.14,40900.0,69.6298,69.687,69.5316,69.6543,40900.0
2005-04-18 13:55:00,85.14,85.23,85.11,85.21,13500.0,69.6543,69.7279,69.6298,69.7116,13500.0
2005-04-18 14:00:00,85.21,85.39,85.2,85.37,60100.0,69.7116,69.8588,69.7034,69.8425,60100.0
2005-04-18 14:05:00,85.37,85.52,85.35,85.45,53800.0,69.8425,69.9652,69.8261,69.9079,53800.0
2005-04-18 14:10:00,85.45,85.46,85.13,85.13,19700.0,69.9079,69.9161,69.6461,69.6461,19700.0
2005-04-18 14:15:00,85.13,85.18,84.96,84.99,32200.0,69.6461,69.687,69.507,69.5316,32200.0
2005-04-18 14:20:00,84.99,84.99,84.79,84.83,27500.0,69.5316,69.5316,69.368,69.4007,27500.0
2005-04-18 14:25:00,84.83,84.95,84.75,84.83,23900.0,69.4007,69.4989,69.3352,69.4007,23900.0
2005-04-18 14:30:00,84.84,84.96,84.76,84.87,26700.0,69.4089,69.507,69.3434,69.4334,26700.0
2005-04-18 14:35:00,84.87,84.89,84.76,84.89,13100.0,69.4334,69.4498,69.3434,69.4498,13100.0
2005-04-18 14:40:00,84.9,84.92,84.66,84.66,61700.0,69.458,69.4743,69.2616,69.2616,61700.0
2005-04-18 14:45:00,84.66,84.76,84.65,84.76,16400.0,69.2616,69.3434,69.2534,69.3434,16400.0
2005-04-18 14:50:00,84.76,84.83,84.72,84.78,13500.0,69.3434,69.4007,69.3107,69.3598,13500.0
2005-04-18 14:55:00,84.83,85.0,84.75,84.87,27200.0,69.4007,69.5398,69.3352,69.4334,27200.0
2005-04-18 15:00:00,84.86,85.1,84.86,85.07,33100.0,69.4252,69.6216,69.4252,69.597,33100.0
2005-04-18 15:05:00,85.04,85.04,84.79,84.79,9600.0,69.5725,69.5725,69.368,69.368,9600.0
2005-04-18 15:10:00,84.78,85.02,84.78,84.91,28300.0,69.3598,69.5561,69.3598,69.4661,28300.0
2005-04-18 15:15:00,84.89,85.05,84.85,84.93,51300.0,69.4498,69.5807,69.417,69.4825,51300.0
2005-04-18 15:20:00,84.94,85.22,84.93,85.13,32500.0,69.4907,69.7198,69.4825,69.6461,32500.0
2005-04-18 15:25:00,85.12,85.36,85.09,85.26,32300.0,69.6379,69.8343,69.6134,69.7525,32300.0
2005-04-18 15:30:00,85.31,85.43,85.06,85.06,66900.0,69.7934,69.8916,69.5889,69.5889,66900.0
2005-04-18 15:35:00,85.06,85.1,84.94,85.0,32200.0,69.5889,69.6216,69.4907,69.5398,32200.0
2005-04-18 15:40:00,85.0,85.02,84.87,84.9,26700.0,69.5398,69.5561,69.4334,69.458,26700.0
2005-04-18 15:45:00,84.89,84.96,84.82,84.82,31300.0,69.4498,69.507,69.3925,69.3925,31300.0
2005-04-18 15:50:00,84.83,84.97,84.82,84.9,34700.0,69.4007,69.5152,69.3925,69.458,34700.0
2005-04-18 15:55:00,84.91,84.92,84.73,84.76,63300.0,69.4661,69.4743,69.3189,69.3434,63300.0
2005-04-19 09:30:00,84.87,85.18,84.8,84.82,34200.0,69.4334,69.687,69.3761,69.3925,34200.0
2005-04-19 09:35:00,84.83,85.41,84.72,84.84,29100.0,69.4007,69.8752,69.3107,69.4089,29100.0
2005-04-19 09:40:00,84.85,85.1,84.0,84.2,41700.0,69.417,69.6216,68.7217,68.8853,41700.0
2005-04-19 09:45:00,84.2,84.96,84.2,84.55,61900.0,68.8853,69.507,68.8853,69.1716,61900.0
2005-04-19 09:50:00,84.6,84.6,84.21,84.58,31000.0,69.2125,69.2125,68.8935,69.1962,31000.0
2005-04-19 09:55:00,84.58,84.86,84.57,84.86,32600.0,69.1962,69.4252,69.188,69.4252,32600.0
2005-04-19 10:00:00,84.85,84.86,84.65,84.77,65000.0,69.417,69.4252,69.2534,69.3516,65000.0
2005-04-19 10:05:00,84.78,84.84,84.74,84.77,23600.0,69.3598,69.4089,69.3271,69.3516,23600.0
2005-04-19 10:10:00,84.78,84.87,84.6,84.76,29700.0,69.3598,69.4334,69.2125,69.3434,29700.0
2005-04-19 10:15:00,84.75,84.88,84.74,84.76,18500.0,69.3352,69.4416,69.3271,69.3434,18500.0
2005-04-19 10:20:00,84.76,84.82,84.6,84.6,24100.0,69.3434,69.3925,69.2125,69.2125,24100.0
2005-04-19 10:25:00,84.6,84.77,84.51,84.52,20900.0,69.2125,69.3516,69.1389,69.1471,20900.0
2005-04-19 10:30:00,84.52,84.61,84.5,84.58,25800.0,69.1471,69.2207,69.1307,69.1962,25800.0
2005-04-19 10:35:00,84.56,84.56,84.42,84.5,49400.0,69.1798,69.1798,69.0653,69.1307,49400.0
2005-04-19 10:40:00,84.49,84.65,84.48,84.65,39000.0,69.1225,69.2534,69.1143,69.2534,39000.0
2005-04-19 10:45:00,84.65,84.65,84.57,84.59,28800.0,69.2534,69.2534,69.188,69.2043,28800.0
2005-04-19 10:50:00,84.58,84.63,84.56,84.58,10100.0,69.1962,69.2371,69.1798,69.1962,10100.0
2005-04-19 10:55:00,84.58,84.71,84.56,84.71,18200.0,69.1962,69.3025,69.1798,69.3025,18200.0
2005-04-19 11:00:00,84.71,84.72,84.6,84.67,17900.0,69.3025,69.3107,69.2125,69.2698,17900.0
2005-04-19 11:05:00,84.69,84.69,84.61,84.61,17600.0,69.2862,69.2862,69.2207,69.2207,17600.0
2005-04-19 11:10:00,84.6,84.72,84.56,84.71,38900.0,69.2125,69.3107,69.1798,69.3025,38900.0
2005-04-19 11:15:00,84.7,84.8,84.69,84.8,20100.0,69.2943,69.3761,69.2862,69.3761,20100.0
2005-04-19 11:20:00,84.81,84.89,84.81,84.89,13900.0,69.3843,69.4498,69.3843,69.4498,13900.0
2005-04-19 11:25:00,84.87,84.92,84.83,84.88,9400.0,69.4334,69.4743,69.4007,69.4416,9400.0
2005-04-19 11:30:00,84.86,84.97,84.85,84.96,14600.0,69.4252,69.5152,69.417,69.507,14600.0
2005-04-19 11:35:00,84.94,84.95,84.89,84.9,20000.0,69.4907,69.4989,69.4498,69.458,20000.0
2005-04-19 11:40:00,84.9,84.9,84.8,84.82,7900.0,69.458,69.458,69.3761,69.3925,7900.0
2005-04-19 11:45:00,84.83,84.98,84.83,84.96,20300.0,69.4007,69.5234,69.4007,69.507,20300.0
2005-04-19 11:50:00,84.96,85.0,84.86,84.88,14500.0,69.507,69.5398,69.4252,69.4416,14500.0
2005-04-19 11:55:00,84.87,85.1,84.87,85.09,16600.0,69.4334,69.6216,69.4334,69.6134,16600.0
2005-04-19 12:00:00,85.05,85.06,84.91,84.91,9400.0,69.5807,69.5889,69.4661,69.4661,9400.0
2005-04-19 12:05:00,84.92,85.0,84.89,84.95,24300.0,69.4743,69.5398,69.4498,69.4989,24300.0
2005-04-19 12:10:00,84.96,85.0,84.88,84.88,12800.0,69.507,69.5398,69.4416,69.4416,12800.0
2005-04-19 12:15:00,84.92,85.02,84.92,84.97,20800.0,69.4743,69.5561,69.4743,69.5152,20800.0
2005-04-19 12:20:00,84.97,84.97,84.85,84.91,10100.0,69.5152,69.5152,69.417,69.4661,10100.0
2005-04-19 12:25:00,84.91,84.91,84.77,84.81,13200.0,69.4661,69.4661,69.3516,69.3843,13200.0
2005-04-19 12:30:00,84.82,84.93,84.82,84.93,20200.0,69.3925,69.4825,69.3925,69.4825,20200.0
2005-04-19 12:35:00,84.91,84.98,84.91,84.97,15800.0,69.4661,69.5234,69.4661,69.5152,15800.0
2005-04-19 12:40:00,84.98,85.18,84.97,85.16,25700.0,69.5234,69.687,69.5152,69.6707,25700.0
2005-04-19 12:45:00,85.13,85.27,85.07,85.18,37400.0,69.6461,69.7607,69.597,69.687,37400.0
2005-04-19 12:50:00,85.18,85.24,84.95,84.99,17300.0,69.687,69.7361,69.4989,69.5316,17300.0
2005-04-19 12:55:00,84.99,85.08,84.88,84.9,20100.0,69.5316,69.6052,69.4416,69.458,20100.0
2005-04-19 13:00:00,84.9,85.27,84.89,84.99,21800.0,69.458,69.7607,69.4498,69.5316,21800.0
2005-04-19 13:05:00,84.99,84.99,84.9,84.95,17700.0,69.5316,69.5316,69.458,69.4989,17700.0
2005-04-19 13:10:00,84.95,85.0,84.93,84.93,17900.0,69.4989,69.5398,69.4825,69.4825,17900.0
2005-04-19 13:15:00,84.93,84.94,84.71,84.71,52100.0,69.4825,69.4907,69.3025,69.3025,52100.0
2005-04-19 13:20:00,84.7,84.79,84.68,84.76,16800.0,69.2943,69.368,69.278,69.3434,16800.0
2005-04-19 13:25:00,84.76,84.94,84.76,84.94,18500.0,69.3434,69.4907,69.3434,69.4907,18500.0
2005-04-19 13:30:00,84.94,85.04,84.91,84.99,24200.0,69.4907,69.5725,69.4661,69.5316,24200.0
2005-04-19 13:35:00,85.0,85.11,85.0,85.0,16300.0,69.5398,69.6298,69.5398,69.5398,16300.0
2005-04-19 13:40:00,85.01,85.04,85.0,85.03,12300.0,69.5479,69.5725,69.5398,69.5643,12300.0
2005-04-19 13:45:00,85.02,85.2,85.02,85.18,12600.0,69.5561,69.7034,69.5561,69.687,12600.0
2005-04-19 13:50:00,85.18,85.23,85.1,85.21,18800.0,69.687,69.7279,69.6216,69.7116,18800.0
2005-04-19 13:55:00,85.2,85.21,85.06,85.06,13200.0,69.7034,69.7116,69.5889,69.5889,13200.0
2005-04-19 14:00:00,85.07,85.14,84.95,84.95,17500.0,69.597,69.6543,69.4989,69.4989,17500.0
2005-04-19 14:05:00,84.94,85.04,84.94,85.03,13900.0,69.4907,69.5725,69.4907,69.5643,13900.0
2005-04-19 14:10:00,85.02,85.02,84.96,84.97,24300.0,69.5561,69.5561,69.507,69.5152,24300.0
2005-04-19 14:15:00,84.95,84.97,84.75,84.85,17200.0,69.4989,69.5152,69.3352,69.417,17200.0
2005-04-19 14:20:00,84.7,85.07,84.7,85.06,18500.0,69.2943,69.597,69.2943,69.5889,18500.0
2005-04-19 14:25:00,85.05,85.08,85.0,85.0,5700.0,69.5807,69.6052,69.5398,69.5398,5700.0
2005-04-19 14:30:00,84.99,85.14,84.98,85.1,20200.0,69.5316,69.6543,69.5234,69.6216,20200.0
2005-04-19 14:35:00,85.1,85.1,84.97,84.98,10700.0,69.6216,69.6216,69.5152,69.5234,10700.0
2005-04-19 14:40:00,84.98,85.05,84.96,85.05,9000.0,69.5234,69.5807,69.507,69.5807,9000.0
2005-04-19 14:45:00,85.07,85.09,85.01,85.05,13100.0,69.597,69.6134,69.5479,69.5807,13100.0
2005-04-19 14:50:00,85.06,85.2,85.01,85.15,12800.0,69.5889,69.7034,69.5479,69.6625,12800.0
2005-04-19 14:55:00,85.14,85.16,85.08,85.08,8300.0,69.6543,69.6707,69.6052,69.6052,8300.0
2005-04-19 15:00:00,85.07,85.1,85.03,85.03,14700.0,69.597,69.6216,69.5643,69.5643,14700.0
2005-04-19 15:05:00,85.07,85.07,85.0,85.03,22900.0,69.597,69.597,69.5398,69.5643,22900.0
2005-04-19 15:10:00,85.0,85.12,85.0,85.06,16800.0,69.5398,69.6379,69.5398,69.5889,16800.0
2005-04-19 15:15:00,85.04,85.14,84.9,84.91,56300.0,69.5725,69.6543,69.458,69.4661,56300.0
2005-04-19 15:20:00,84.91,84.93,84.85,84.89,23800.0,69.4661,69.4825,69.417,69.4498,23800.0
2005-04-19 15:25:00,84.89,85.08,84.87,85.02,17300.0,69.4498,69.6052,69.4334,69.5561,17300.0
2005-04-19 15:30:00,85.02,85.2,84.98,85.19,30200.0,69.5561,69.7034,69.5234,69.6952,30200.0
2005-04-19 15:35:00,85.19,85.19,85.06,85.06,12400.0,69.6952,69.6952,69.5889,69.5889,12400.0
2005-04-19 15:40:00,85.06,85.07,85.0,85.05,16500.0,69.5889,69.597,69.5398,69.5807,16500.0
2005-04-19 15:45:00,85.04,85.2,85.04,85.17,27500.0,69.5725,69.7034,69.5725,69.6788,27500.0
2005-04-19 15:50:00,85.18,85.21,85.01,85.03,43600.0,69.687,69.7116,69.5479,69.5643,43600.0
2005-04-19 15:55:00,85.02,85.12,84.98,85.07,45000.0,69.5561,69.6379,69.5234,69.597,45000.0
2005-04-20 09:30:00,84.75,84.76,84.53,84.59,40700.0,69.3352,69.3434,69.1553,69.2043,40700.0
2005-04-20 09:35:00,84.6,84.69,84.28,84.28,23200.0,69.2125,69.2862,68.9507,68.9507,23200.0
2005-04-20 09:40:00,84.27,84.27,83.3,83.71,98100.0,68.9425,68.9425,68.149,68.4844,98100.0
2005-04-20 09:45:00,83.71,84.2,83.59,84.05,52600.0,68.4844,68.8853,68.3862,68.7626,52600.0
2005-04-20 09:50:00,83.9,84.38,83.9,84.19,41100.0,68.6398,69.0325,68.6398,68.8771,41100.0
2005-04-20 09:55:00,84.19,84.2,83.91,84.04,58300.0,68.8771,68.8853,68.648,68.7544,58300.0
2005-04-20 10:00:00,84.06,84.13,84.03,84.08,19800.0,68.7707,68.828,68.7462,68.7871,19800.0
2005-04-20 10:05:00,84.15,84.36,84.06,84.36,28400.0,68.8444,69.0162,68.7707,69.0162,28400.0
2005-04-20 10:10:00,84.35,84.39,84.15,84.22,16900.0,69.008,69.0407,68.8444,68.9016,16900.0
2005-04-20 10:15:00,84.23,84.25,84.03,84.13,39800.0,68.9098,68.9262,68.7462,68.828,39800.0
2005-04-20 10:20:00,84.11,84.14,84.0,84.06,33900.0,68.8116,68.8362,68.7217,68.7707,33900.0
2005-04-20 10:25:00,84.0,84.22,83.99,84.15,20300.0,68.7217,68.9016,68.7135,68.8444,20300.0
2005-04-20 10:30:00,84.16,84.35,84.04,84.24,24600.0,68.8525,69.008,68.7544,68.918,24600.0
2005-04-20 10:35:00,84.24,84.48,84.2,84.42,61600.0,68.918,69.1143,68.8853,69.0653,61600.0
2005-04-20 10:40:00,84.39,84.4,84.34,84.37,18800.0,69.0407,69.0489,68.9998,69.0244,18800.0
2005-04-20 10:45:00,84.36,84.37,84.23,84.29,54600.0,69.0162,69.0244,68.9098,68.9589,54600.0
2005-04-20 10:50:00,84.27,84.33,84.24,84.33,11100.0,68.9425,68.9916,68.918,68.9916,11100.0
2005-04-20 10:55:00,84.31,84.4,84.28,84.39,24100.0,68.9753,69.0489,68.9507,69.0407,24100.0
2005-04-20 11:00:00,84.41,84.76,84.41,84.75,27800.0,69.0571,69.3434,69.0571,69.3352,27800.0
2005-04-20 11:05:00,84.76,84.79,84.69,84.71,21500.0,69.3434,69.368,69.2862,69.3025,21500.0
2005-04-20 11:10:00,84.7,84.72,84.58,84.67,10500.0,69.2943,69.3107,69.1962,69.2698,10500.0
2005-04-20 11:15:00,84.71,84.72,84.61,84.72,14700.0,69.3025,69.3107,69.2207,69.3107,14700.0
2005-04-20 11:20:00,84.73,84.73,84.55,84.6,14700.0,69.3189,69.3189,69.1716,69.2125,14700.0
2005-04-20 11:25:00,84.59,84.67,84.5,84.65,20000.0,69.2043,69.2698,69.1307,69.2534,20000.0
2005-04-20 11:30:00,84.64,84.73,84.53,84.67,17700.0,69.2452,69.3189,69.1553,69.2698,17700.0
2005-04-20 11:35:00,84.7,84.74,84.59,84.74,18500.0,69.2943,69.3271,69.2043,69.3271,18500.0
2005-04-20 11:40:00,84.69,84.74,84.64,84.74,10200.0,69.2862,69.3271,69.2452,69.3271,10200.0
2005-04-20 11:45:00,84.72,84.75,84.66,84.74,13800.0,69.3107,69.3352,69.2616,69.3271,13800.0
2005-04-20 11:50:00,84.71,84.87,84.69,84.69,18400.0,69.3025,69.4334,69.2862,69.2862,18400.0
2005-04-20 11:55:00,84.69,84.7,84.62,84.7,5700.0,69.2862,69.2943,69.2289,69.2943,5700.0
2005-04-20 12:00:00,84.7,84.7,84.47,84.48,22600.0,69.2943,69.2943,69.1062,69.1143,22600.0
2005-04-20 12:05:00,84.49,84.63,84.39,84.61,23600.0,69.1225,69.2371,69.0407,69.2207,23600.0
2005-04-20 12:10:00,84.62,84.65,84.51,84.55,27400.0,69.2289,69.2534,69.1389,69.1716,27400.0
2005-04-20 12:15:00,84.53,84.56,84.51,84.51,10900.0,69.1553,69.1798,69.1389,69.1389,10900.0
2005-04-20 12:20:00,84.45,84.64,84.45,84.56,12900.0,69.0898,69.2452,69.0898,69.1798,12900.0
2005-04-20 12:25:00,84.56,84.6,84.38,84.46,11300.0,69.1798,69.2125,69.0325,69.098,11300.0
2005-04-20 12:30:00,84.5,84.52,84.48,84.48,5300.0,69.1307,69.1471,69.1143,69.1143,5300.0
2005-04-20 12:35:00,84.48,84.48,84.25,84.26,12800.0,69.1143,69.1143,68.9262,68.9344,12800.0
2005-04-20 12:40:00,84.27,84.43,84.24,84.43,17200.0,68.9425,69.0734,68.918,69.0734,17200.0
2005-04-20 12:45:00,84.43,84.45,84.33,84.42,24200.0,69.0734,69.0898,68.9916,69.0653,24200.0
2005-04-20 12:50:00,84.42,84.42,84.29,84.3,28900.0,69.0653,69.0653,68.9589,68.9671,28900.0
2005-04-20 12:55:00,84.29,84.43,84.29,84.32,30200.0,68.9589,69.0734,68.9589,68.9834,30200.0
2005-04-20 13:00:00,84.31,84.44,84.3,84.35,18700.0,68.9753,69.0816,68.9671,69.008,18700.0
2005-04-20 13:05:00,84.35,84.42,84.35,84.42,8800.0,69.008,69.0653,69.008,69.0653,8800.0
2005-04-20 13:10:00,84.42,84.42,84.23,84.33,15800.0,69.0653,69.0653,68.9098,68.9916,15800.0
2005-04-20 13:15:00,84.35,84.35,84.27,84.27,11800.0,69.008,69.008,68.9425,68.9425,11800.0
2005-04-20 13:20:00,84.3,84.31,84.27,84.31,15000.0,68.9671,68.9753,68.9425,68.9753,15000.0
2005-04-20 13:25:00,84.3,84.36,84.29,84.33,25200.0,68.9671,69.0162,68.9589,68.9916,25200.0
2005-04-20 13:30:00,84.32,84.41,84.28,84.33,24800.0,68.9834,69.0571,68.9507,68.9916,24800.0
2005-04-20 13:35:00,84.33,84.38,84.29,84.34,26200.0,68.9916,69.0325,68.9589,68.9998,26200.0
2005-04-20 13:40:00,84.34,84.36,84.28,84.3,14300.0,68.9998,69.0162,68.9507,68.9671,14300.0
2005-04-20 13:45:00,84.3,84.36,84.29,84.33,11000.0,68.9671,69.0162,68.9589,68.9916,11000.0
2005-04-20 13:50:00,84.32,84.36,84.29,84.31,15400.0,68.9834,69.0162,68.9589,68.9753,15400.0
2005-04-20 13:55:00,84.31,84.4,84.28,84.4,20400.0,68.9753,69.0489,68.9507,69.0489,20400.0
2005-04-20 14:00:00,84.4,84.46,84.3,84.38,35900.0,69.0489,69.098,68.9671,69.0325,35900.0
2005-04-20 14:05:00,84.4,84.44,84.33,84.33,33100.0,69.0489,69.0816,68.9916,68.9916,33100.0
2005-04-20 14:10:00,84.34,84.36,84.25,84.31,37500.0,68.9998,69.0162,68.9262,68.9753,37500.0
2005-04-20 14:15:00,84.31,84.38,84.31,84.36,25200.0,68.9753,69.0325,68.9753,69.0162,25200.0
2005-04-20 14:20:00,84.37,84.38,84.31,84.38,28200.0,69.0244,69.0325,68.9753,69.0325,28200.0
2005-04-20 14:25:00,84.45,84.64,84.45,84.61,62500.0,69.0898,69.2452,69.0898,69.2207,62500.0
2005-04-20 14:30:00,84.61,84.64,84.56,84.61,33900.0,69.2207,69.2452,69.1798,69.2207,33900.0
2005-04-20 14:35:00,84.61,84.69,84.6,84.69,70400.0,69.2207,69.2862,69.2125,69.2862,70400.0
2005-04-20 14:40:00,84.69,84.75,84.67,84.69,19800.0,69.2862,69.3352,69.2698,69.2862,19800.0
2005-04-20 14:45:00,84.69,84.73,84.61,84.68,24700.0,69.2862,69.3189,69.2207,69.278,24700.0
2005-04-20 14:50:00,84.67,84.67,84.57,84.61,19000.0,69.2698,69.2698,69.188,69.2207,19000.0
2005-04-20 14:55:00,84.63,84.64,84.55,84.56,14100.0,69.2371,69.2452,69.1716,69.1798,14100.0
2005-04-20 15:00:00,84.56,84.56,84.44,84.45,40500.0,69.1798,69.1798,69.0816,69.0898,40500.0
2005-04-20 15:05:00,84.46,84.46,84.02,84.09,59300.0,69.098,69.098,68.738,68.7953,59300.0
2005-04-20 15:10:00,84.09,84.14,84.0,84.09,43900.0,68.7953,68.8362,68.7217,68.7953,43900.0
2005-04-20 15:15:00,84.07,84.16,84.0,84.16,40500.0,68.7789,68.8525,68.7217,68.8525,40500.0
2005-04-20 15:20:00,84.13,84.21,83.95,84.04,22000.0,68.828,68.8935,68.6807,68.7544,22000.0
2005-04-20 15:25:00,84.05,84.11,84.03,84.06,45900.0,68.7626,68.8116,68.7462,68.7707,45900.0
2005-04-20 15:30:00,84.05,84.13,83.11,83.84,42400.0,68.7626,68.828,67.9935,68.5908,42400.0
2005-04-20 15:35:00,83.84,83.85,83.69,83.69,36500.0,68.5908,68.5989,68.468,68.468,36500.0
2005-04-20 15:40:00,83.69,83.73,83.57,83.57,72300.0,68.468,68.5008,68.3699,68.3699,72300.0
2005-04-20 15:45:00,83.61,83.73,83.5,83.73,47700.0,68.4026,68.5008,68.3126,68.5008,47700.0
2005-04-20 15:50:00,83.73,83.81,83.72,83.81,51600.0,68.5008,68.5662,68.4926,68.5662,51600.0
2005-04-20 15:55:00,83.8,83.88,83.56,83.69,114400.0,68.558,68.6235,68.3617,68.468,114400.0
2005-04-21 09:30:00,84.94,84.94,84.74,84.79,67500.0,69.4907,69.4907,69.3271,69.368,67500.0
2005-04-21 09:35:00,85.11,85.71,85.0,85.64,95100.0,69.6298,70.1206,69.5398,70.0634,95100.0
2005-04-21 09:40:00,85.62,85.71,85.41,85.65,61900.0,70.047,70.1206,69.8752,70.0715,61900.0
2005-04-21 09:45:00,85.63,85.94,85.63,85.74,76100.0,70.0552,70.3088,70.0552,70.1452,76100.0
2005-04-21 09:50:00,85.7,86.02,85.66,86.02,97200.0,70.1124,70.3742,70.0797,70.3742,97200.0
2005-04-21 09:55:00,85.94,86.01,85.74,85.74,49800.0,70.3088,70.3661,70.1452,70.1452,49800.0
2005-04-21 10:00:00,85.74,85.82,85.51,85.75,62400.0,70.1452,70.2106,69.957,70.1534,62400.0
2005-04-21 10:05:00,85.75,85.89,85.66,85.89,57800.0,70.1534,70.2679,70.0797,70.2679,57800.0
2005-04-21 10:10:00,85.89,86.04,85.81,86.0,52900.0,70.2679,70.3906,70.2024,70.3579,52900.0
2005-04-21 10:15:00,86.01,86.01,85.58,85.6,34500.0,70.3661,70.3661,70.0143,70.0306,34500.0
2005-04-21 10:20:00,85.62,85.8,85.4,85.5,46500.0,70.047,70.1943,69.867,69.9488,46500.0
2005-04-21 10:25:00,85.47,85.49,85.26,85.4,29900.0,69.9243,69.9406,69.7525,69.867,29900.0
2005-04-21 10:30:00,85.34,85.56,85.34,85.52,34100.0,69.8179,69.9979,69.8179,69.9652,34100.0
2005-04-21 10:35:00,85.52,85.54,85.4,85.4,44900.0,69.9652,69.9815,69.867,69.867,44900.0
2005-04-21 10:40:00,85.4,85.4,84.62,84.7,64700.0,69.867,69.867,69.2289,69.2943,64700.0
2005-04-21 10:45:00,84.56,85.07,84.55,85.02,91500.0,69.1798,69.597,69.1716,69.5561,91500.0
2005-04-21 10:50:00,85.03,85.44,84.94,85.38,27100.0,69.5643,69.8997,69.4907,69.8506,27100.0
2005-04-21 10:55:00,85.39,85.53,85.3,85.5,18200.0,69.8588,69.9734,69.7852,69.9488,18200.0
2005-04-21 11:00:00,85.53,85.54,85.42,85.5,27000.0,69.9734,69.9815,69.8834,69.9488,27000.0
2005-04-21 11:05:00,85.51,85.51,85.4,85.4,17100.0,69.957,69.957,69.867,69.867,17100.0
2005-04-21 11:10:00,85.4,85.4,85.27,85.32,17800.0,69.867,69.867,69.7607,69.8016,17800.0
2005-04-21 11:15:00,85.32,85.32,85.11,85.14,12900.0,69.8016,69.8016,69.6298,69.6543,12900.0
2005-04-21 11:20:00,85.15,85.23,85.1,85.16,16400.0,69.6625,69.7279,69.6216,69.6707,16400.0
2005-04-21 11:25:00,85.15,85.31,85.15,85.28,9400.0,69.6625,69.7934,69.6625,69.7688,9400.0
2005-04-21 11:30:00,85.28,85.46,85.28,85.39,8500.0,69.7688,69.9161,69.7688,69.8588,8500.0
2005-04-21 11:35:00,85.4,85.49,85.4,85.48,10300.0,69.867,69.9406,69.867,69.9325,10300.0
2005-04-21 11:40:00,85.49,85.75,85.48,85.73,14600.0,69.9406,70.1534,69.9325,70.137,14600.0
2005-04-21 11:45:00,85.74,85.8,85.65,85.79,22800.0,70.1452,70.1943,70.0715,70.1861,22800.0
2005-04-21 11:50:00,85.79,86.0,85.79,85.96,30700.0,70.1861,70.3579,70.1861,70.3252,30700.0
2005-04-21 11:55:00,85.98,86.42,85.92,86.34,88300.0,70.3415,70.7015,70.2924,70.636,88300.0
2005-04-21 12:00:00,86.34,86.77,86.34,86.73,58500.0,70.636,70.9878,70.636,70.9551,58500.0
2005-04-21 12:05:00,86.65,87.01,86.64,86.89,50800.0,70.8897,71.1842,70.8815,71.086,50800.0
2005-04-21 12:10:00,86.8,86.97,86.7,86.8,34700.0,71.0124,71.1515,70.9306,71.0124,34700.0
2005-04-21 12:15:00,86.81,86.85,86.62,86.67,23800.0,71.0206,71.0533,70.8651,70.906,23800.0
2005-04-21 12:20:00,86.67,86.83,86.67,86.7,22700.0,70.906,71.0369,70.906,70.9306,22700.0
2005-04-21 12:25:00,86.71,86.77,86.62,86.62,7900.0,70.9387,70.9878,70.8651,70.8651,7900.0
2005-04-21 12:30:00,86.62,86.62,86.42,86.42,18500.0,70.8651,70.8651,70.7015,70.7015,18500.0
2005-04-21 12:35:00,86.42,86.45,86.31,86.31,12700.0,70.7015,70.726,70.6115,70.6115,12700.0
2005-04-21 12:40:00,86.31,86.33,86.28,86.28,9800.0,70.6115,70.6279,70.587,70.587,9800.0
2005-04-21 12:45:00,86.27,86.37,86.26,86.37,12200.0,70.5788,70.6606,70.5706,70.6606,12200.0
2005-04-21 12:50:00,86.37,86.39,86.15,86.16,11000.0,70.6606,70.6769,70.4806,70.4888,11000.0
2005-04-21 12:55:00,86.16,86.22,86.13,86.19,7100.0,70.4888,70.5379,70.4642,70.5133,7100.0
2005-04-21 13:00:00,86.19,86.24,86.12,86.24,10100.0,70.5133,70.5542,70.4561,70.5542,10100.0
2005-04-21 13:05:00,86.24,86.31,86.23,86.31,11800.0,70.5542,70.6115,70.546,70.6115,11800.0
2005-04-21 13:10:00,86.31,86.47,86.31,86.38,11100.0,70.6115,70.7424,70.6115,70.6688,11100.0
2005-04-21 13:15:00,86.38,86.53,86.38,86.51,11000.0,70.6688,70.7915,70.6688,70.7751,11000.0
2005-04-21 13:20:00,86.51,86.54,86.44,86.46,17600.0,70.7751,70.7997,70.7179,70.7342,17600.0
2005-04-21 13:25:00,86.47,86.48,86.32,86.44,17600.0,70.7424,70.7506,70.6197,70.7179,17600.0
2005-04-21 13:30:00,86.46,86.47,86.37,86.42,13900.0,70.7342,70.7424,70.6606,70.7015,13900.0
2005-04-21 13:35:00,86.43,86.53,86.43,86.51,15900.0,70.7097,70.7915,70.7097,70.7751,15900.0
2005-04-21 13:40:00,86.52,86.6,86.52,86.59,8600.0,70.7833,70.8488,70.7833,70.8406,8600.0
2005-04-21 13:45:00,86.6,86.67,86.6,86.66,10200.0,70.8488,70.906,70.8488,70.8978,10200.0
2005-04-21 13:50:00,86.68,86.68,86.63,86.63,10200.0,70.9142,70.9142,70.8733,70.8733,10200.0
2005-04-21 13:55:00,86.63,86.67,86.59,86.63,6700.0,70.8733,70.906,70.8406,70.8733,6700.0
2005-04-21 14:00:00,86.65,86.7,86.6,86.7,10400.0,70.8897,70.9306,70.8488,70.9306,10400.0
2005-04-21 14:05:00,86.72,86.82,86.68,86.81,15100.0,70.9469,71.0287,70.9142,71.0206,15100.0
2005-04-21 14:10:00,86.8,86.8,86.72,86.72,9500.0,71.0124,71.0124,70.9469,70.9469,9500.0
2005-04-21 14:15:00,86.7,86.99,86.7,86.92,22100.0,70.9306,71.1678,70.9306,71.1105,22100.0
2005-04-21 14:20:00,86.92,87.14,86.86,87.07,26100.0,71.1105,71.2905,71.0615,71.2333,26100.0
2005-04-21 14:25:00,87.07,87.29,86.99,87.09,35800.0,71.2333,71.4132,71.1678,71.2496,35800.0
2005-04-21 14:30:00,87.09,87.09,86.96,86.96,17300.0,71.2496,71.2496,71.1433,71.1433,17300.0
2005-04-21 14:35:00,86.93,87.07,86.84,87.05,32900.0,71.1187,71.2333,71.0451,71.2169,32900.0
2005-04-21 14:40:00,87.03,87.23,87.01,87.13,23700.0,71.2005,71.3642,71.1842,71.2824,23700.0
2005-04-21 14:45:00,87.15,87.23,87.01,87.03,23600.0,71.2987,71.3642,71.1842,71.2005,23600.0
2005-04-21 14:50:00,87.05,87.22,87.0,87.17,16500.0,71.2169,71.356,71.176,71.3151,16500.0
2005-04-21 14:55:00,87.16,87.25,86.88,87.05,21500.0,71.3069,71.3805,71.0778,71.2169,21500.0
2005-04-21 15:00:00,87.05,87.14,86.95,86.96,23800.0,71.2169,71.2905,71.1351,71.1433,23800.0
2005-04-21 15:05:00,86.95,87.07,86.84,87.02,24400.0,71.1351,71.2333,71.0451,71.1924,24400.0
2005-04-21 15:10:00,87.07,87.11,86.95,86.97,14100.0,71.2333,71.266,71.1351,71.1515,14100.0
2005-04-21 15:15:00,87.0,87.05,86.98,87.05,15800.0,71.176,71.2169,71.1596,71.2169,15800.0
2005-04-21 15:20:00,87.05,87.16,86.98,87.04,24800.0,71.2169,71.3069,71.1596,71.2087,24800.0
2005-04-21 15:25:00,87.04,87.09,87.0,87.0,9700.0,71.2087,71.2496,71.176,71.176,9700.0
2005-04-21 15:30:00,87.01,87.21,86.97,87.15,44600.0,71.1842,71.3478,71.1515,71.2987,44600.0
2005-04-21 15:35:00,87.15,87.22,87.06,87.09,29000.0,71.2987,71.356,71.2251,71.2496,29000.0
2005-04-21 15:40:00,87.09,87.14,87.02,87.12,21000.0,71.2496,71.2905,71.1924,71.2742,21000.0
2005-04-21 15:45:00,87.12,87.14,87.03,87.03,59700.0,71.2742,71.2905,71.2005,71.2005,59700.0
2005-04-21 15:50:00,87.03,87.07,87.0,87.04,47900.0,71.2005,71.2333,71.176,71.2087,47900.0
2005-04-21 15:55:00,87.04,87.09,87.02,87.07,56800.0,71.2087,71.2496,71.1924,71.2333,56800.0
2005-04-22 09:30:00,86.5,86.5,85.95,86.48,49000.0,70.7669,70.7669,70.317,70.7506,49000.0
2005-04-22 09:35:00,86.34,86.5,86.21,86.31,53900.0,70.636,70.7669,70.5297,70.6115,53900.0
2005-04-22 09:40:00,86.35,86.42,86.19,86.37,48100.0,70.6442,70.7015,70.5133,70.6606,48100.0
2005-04-22 09:45:00,86.38,86.38,86.16,86.22,30000.0,70.6688,70.6688,70.4888,70.5379,30000.0
2005-04-22 09:50:00,86.17,86.63,86.17,86.54,33300.0,70.497,70.8733,70.497,70.7997,33300.0
2005-04-22 09:55:00,86.53,86.99,86.44,86.44,44200.0,70.7915,71.1678,70.7179,70.7179,44200.0
2005-04-22 10:00:00,86.4,86.44,86.16,86.24,21900.0,70.6851,70.7179,70.4888,70.5542,21900.0
2005-04-22 10:05:00,86.2,86.38,86.15,86.18,27600.0,70.5215,70.6688,70.4806,70.5051,27600.0
2005-04-22 10:10:00,86.19,86.32,86.11,86.13,25200.0,70.5133,70.6197,70.4479,70.4642,25200.0
2005-04-22 10:15:00,86.2,86.27,86.1,86.11,38900.0,70.5215,70.5788,70.4397,70.4479,38900.0
2005-04-22 10:20:00,86.1,86.11,85.79,85.79,46000.0,70.4397,70.4479,70.1861,70.1861,46000.0
2005-04-22 10:25:00,85.8,85.8,85.65,85.73,30300.0,70.1943,70.1943,70.0715,70.137,30300.0
2005-04-22 10:30:00,85.73,85.73,85.55,85.58,25000.0,70.137,70.137,69.9897,70.0143,25000.0
2005-04-22 10:35:00,85.58,85.86,85.56,85.56,19300.0,70.0143,70.2433,69.9979,69.9979,19300.0
2005-04-22 10:40:00,85.6,85.75,85.52,85.61,52300.0,70.0306,70.1534,69.9652,70.0388,52300.0
2005-04-22 10:45:00,85.61,85.68,85.59,85.65,34300.0,70.0388,70.0961,70.0225,70.0715,34300.0
2005-04-22 10:50:00,85.64,85.64,85.56,85.56,34500.0,70.0634,70.0634,69.9979,69.9979,34500.0
2005-04-22 10:55:00,85.55,85.61,85.52,85.61,18800.0,69.9897,70.0388,69.9652,70.0388,18800.0
2005-04-22 11:00:00,85.61,85.72,85.61,85.7,23500.0,70.0388,70.1288,70.0388,70.1124,23500.0
2005-04-22 11:05:00,85.67,86.0,85.67,85.81,45900.0,70.0879,70.3579,70.0879,70.2024,45900.0
2005-04-22 11:10:00,85.81,85.88,85.75,85.82,17500.0,70.2024,70.2597,70.1534,70.2106,17500.0
2005-04-22 11:15:00,85.84,85.97,85.84,85.9,21400.0,70.227,70.3333,70.227,70.2761,21400.0
2005-04-22 11:20:00,85.94,86.0,85.94,85.94,21900.0,70.3088,70.3579,70.3088,70.3088,21900.0
2005-04-22 11:25:00,85.94,86.01,85.9,85.97,38700.0,70.3088,70.3661,70.2761,70.3333,38700.0
2005-04-22 11:30:00,85.97,86.31,85.96,86.25,43100.0,70.3333,70.6115,70.3252,70.5624,43100.0
2005-04-22 11:35:00,86.24,86.32,86.09,86.1,25400.0,70.5542,70.6197,70.4315,70.4397,25400.0
2005-04-22 11:40:00,86.1,86.15,86.01,86.02,15300.0,70.4397,70.4806,70.3661,70.3742,15300.0
2005-04-22 11:45:00,86.01,86.11,86.01,86.08,13300.0,70.3661,70.4479,70.3661,70.4233,13300.0
2005-04-22 11:50:00,86.09,86.69,86.09,86.26,20600.0,70.4315,70.9224,70.4315,70.5706,20600.0
2005-04-22 11:55:00,86.25,86.32,86.19,86.19,12000.0,70.5624,70.6197,70.5133,70.5133,12000.0
2005-04-22 12:00:00,86.18,86.19,86.06,86.13,11600.0,70.5051,70.5133,70.407,70.4642,11600.0
2005-04-22 12:05:00,86.11,86.11,86.01,86.03,13300.0,70.4479,70.4479,70.3661,70.3824,13300.0
2005-04-22 12:10:00,86.02,86.03,85.94,85.97,16100.0,70.3742,70.3824,70.3088,70.3333,16100.0
2005-04-22 12:15:00,86.0,86.1,86.0,86.07,8600.0,70.3579,70.4397,70.3579,70.4151,8600.0
2005-04-22 12:20:00,86.07,86.17,86.07,86.16,6900.0,70.4151,70.497,70.4151,70.4888,6900.0
2005-04-22 12:25:00,86.11,86.19,86.11,86.18,10700.0,70.4479,70.5133,70.4479,70.5051,10700.0
2005-04-22 12:30:00,86.18,86.22,86.12,86.15,17300.0,70.5051,70.5379,70.4561,70.4806,17300.0
2005-04-22 12:35:00,86.13,86.24,86.13,86.24,10900.0,70.4642,70.5542,70.4642,70.5542,10900.0
2005-04-22 12:40:00,86.24,86.43,86.24,86.43,8000.0,70.5542,70.7097,70.5542,70.7097,8000.0
2005-04-22 12:45:00,86.39,86.41,86.3,86.3,11100.0,70.6769,70.6933,70.6033,70.6033,11100.0
2005-04-22 12:50:00,86.33,86.4,86.24,86.29,35500.0,70.6279,70.6851,70.5542,70.5951,35500.0
2005-04-22 12:55:00,86.3,86.3,86.21,86.25,64300.0,70.6033,70.6033,70.5297,70.5624,64300.0
2005-04-22 13:00:00,86.25,86.25,86.22,86.23,30300.0,70.5624,70.5624,70.5379,70.546,30300.0
2005-04-22 13:05:00,86.23,86.24,86.14,86.14,51700.0,70.546,70.5542,70.4724,70.4724,51700.0
2005-04-22 13:10:00,86.14,86.17,86.1,86.1,11400.0,70.4724,70.497,70.4397,70.4397,11400.0
2005-04-22 13:15:00,86.13,86.18,86.12,86.18,21100.0,70.4642,70.5051,70.4561,70.5051,21100.0
2005-04-22 13:20:00,86.17,86.19,86.13,86.13,9200.0,70.497,70.5133,70.4642,70.4642,9200.0
2005-04-22 13:25:00,86.13,86.17,86.13,86.17,10000.0,70.4642,70.497,70.4642,70.497,10000.0
2005-04-22 13:30:00,86.18,86.2,86.14,86.14,16200.0,70.5051,70.5215,70.4724,70.4724,16200.0
2005-04-22 13:35:00,86.14,86.16,86.12,86.16,16000.0,70.4724,70.4888,70.4561,70.4888,16000.0
2005-04-22 13:40:00,86.16,86.17,86.11,86.12,15600.0,70.4888,70.497,70.4479,70.4561,15600.0
2005-04-22 13:45:00,86.13,86.13,86.0,86.09,19100.0,70.4642,70.4642,70.3579,70.4315,19100.0
2005-04-22 13:50:00,86.08,86.15,86.08,86.15,3600.0,70.4233,70.4806,70.4233,70.4806,3600.0
2005-04-22 13:55:00,86.15,86.24,86.15,86.23,50300.0,70.4806,70.5542,70.4806,70.546,50300.0
2005-04-22 14:00:00,86.22,86.23,86.17,86.2,14500.0,70.5379,70.546,70.497,70.5215,14500.0
2005-04-22 14:05:00,86.2,86.3,86.19,86.27,22600.0,70.5215,70.6033,70.5133,70.5788,22600.0
2005-04-22 14:10:00,86.26,86.26,86.17,86.17,54100.0,70.5706,70.5706,70.497,70.497,54100.0
2005-04-22 14:15:00,86.17,86.17,86.05,86.1,23200.0,70.497,70.497,70.3988,70.4397,23200.0
2005-04-22 14:20:00,86.11,86.11,86.03,86.08,29700.0,70.4479,70.4479,70.3824,70.4233,29700.0
2005-04-22 14:25:00,86.07,86.3,86.06,86.25,25900.0,70.4151,70.6033,70.407,70.5624,25900.0
2005-04-22 14:30:00,86.21,86.21,86.14,86.16,15700.0,70.5297,70.5297,70.4724,70.4888,15700.0
2005-04-22 14:35:00,86.16,86.16,85.86,85.86,27100.0,70.4888,70.4888,70.2433,70.2433,27100.0
2005-04-22 14:40:00,85.86,86.04,85.77,85.97,48900.0,70.2433,70.3906,70.1697,70.3333,48900.0
2005-04-22 14:45:00,85.97,86.0,85.61,85.61,49700.0,70.3333,70.3579,70.0388,70.0388,49700.0
2005-04-22 14:50:00,85.61,85.78,85.59,85.73,42700.0,70.0388,70.1779,70.0225,70.137,42700.0
2005-04-22 14:55:00,85.71,85.73,85.63,85.71,26100.0,70.1206,70.137,70.0552,70.1206,26100.0
2005-04-22 15:00:00,85.7,85.85,85.62,85.8,20200.0,70.1124,70.2352,70.047,70.1943,20200.0
2005-04-22 15:05:00,85.76,85.77,85.7,85.7,28900.0,70.1615,70.1697,70.1124,70.1124,28900.0
2005-04-22 15:10:00,85.68,85.7,85.5,85.51,22700.0,70.0961,70.1124,69.9488,69.957,22700.0
2005-04-22 15:15:00,85.5,85.51,85.35,85.46,32000.0,69.9488,69.957,69.8261,69.9161,32000.0
2005-04-22 15:20:00,85.46,85.54,85.4,85.42,45200.0,69.9161,69.9815,69.867,69.8834,45200.0
2005-04-22 15:25:00,85.43,85.43,85.12,85.13,73500.0,69.8916,69.8916,69.6379,69.6461,73500.0
2005-04-22 15:30:00,85.14,85.21,85.05,85.09,63400.0,69.6543,69.7116,69.5807,69.6134,63400.0
2005-04-22 15:35:00,85.1,85.35,85.1,85.3,45800.0,69.6216,69.8261,69.6216,69.7852,45800.0
2005-04-22 15:40:00,85.3,85.42,85.28,85.42,24100.0,69.7852,69.8834,69.7688,69.8834,24100.0
2005-04-22 15:45:00,85.42,85.76,85.33,85.33,74700.0,69.8834,70.1615,69.8097,69.8097,74700.0
2005-04-22 15:50:00,85.33,85.64,85.32,85.64,57600.0,69.8097,70.0634,69.8016,70.0634,57600.0
2005-04-22 15:55:00,85.64,85.79,85.61,85.66,66600.0,70.0634,70.1861,70.0388,70.0797,66600.0
2005-04-25 09:35:00,85.84,86.02,85.81,85.82,10700.0,70.227,70.3742,70.2024,70.2106,10700.0
2005-04-25 09:40:00,85.83,86.0,85.75,85.76,31100.0,70.2188,70.3579,70.1534,70.1615,31100.0
2005-04-25 09:45:00,85.75,85.87,85.69,85.8,16800.0,70.1534,70.2515,70.1043,70.1943,16800.0
2005-04-25 09:50:00,85.79,86.08,85.75,86.06,19300.0,70.1861,70.4233,70.1534,70.407,19300.0
2005-04-25 09:55:00,86.09,86.28,86.07,86.14,10500.0,70.4315,70.587,70.4151,70.4724,10500.0
2005-04-25 10:00:00,86.14,86.15,85.95,86.04,23900.0,70.4724,70.4806,70.317,70.3906,23900.0
2005-04-25 10:05:00,86.03,86.37,85.98,86.27,26900.0,70.3824,70.6606,70.3415,70.5788,26900.0
2005-04-25 10:10:00,86.27,86.99,86.27,86.45,49700.0,70.5788,71.1678,70.5788,70.726,49700.0
2005-04-25 10:15:00,86.45,86.52,86.26,86.27,25800.0,70.726,70.7833,70.5706,70.5788,25800.0
2005-04-25 10:20:00,86.26,86.26,86.07,86.08,15900.0,70.5706,70.5706,70.4151,70.4233,15900.0
2005-04-25 10:25:00,86.08,86.19,86.05,86.1,24200.0,70.4233,70.5133,70.3988,70.4397,24200.0
2005-04-25 10:30:00,86.06,86.25,86.06,86.15,38900.0,70.407,70.5624,70.407,70.4806,38900.0
2005-04-25 10:35:00,86.16,86.17,85.98,86.05,23100.0,70.4888,70.497,70.3415,70.3988,23100.0
2005-04-25 10:40:00,86.09,86.19,86.08,86.09,12800.0,70.4315,70.5133,70.4233,70.4315,12800.0
2005-04-25 10:45:00,86.09,86.09,86.03,86.04,10700.0,70.4315,70.4315,70.3824,70.3906,10700.0
2005-04-25 10:50:00,86.02,86.07,86.0,86.07,19500.0,70.3742,70.4151,70.3579,70.4151,19500.0
2005-04-25 10:55:00,86.08,86.11,86.04,86.11,6100.0,70.4233,70.4479,70.3906,70.4479,6100.0
2005-04-25 11:00:00,86.12,86.12,86.01,86.02,6800.0,70.4561,70.4561,70.3661,70.3742,6800.0
2005-04-25 11:05:00,86.02,86.08,86.01,86.08,5900.0,70.3742,70.4233,70.3661,70.4233,5900.0
2005-04-25 11:10:00,86.07,86.08,86.0,86.01,13000.0,70.4151,70.4233,70.3579,70.3661,13000.0
2005-04-25 11:15:00,86.01,86.07,85.84,85.85,18200.0,70.3661,70.4151,70.227,70.2352,18200.0
2005-04-25 11:20:00,85.88,85.98,85.88,85.94,14100.0,70.2597,70.3415,70.2597,70.3088,14100.0
2005-04-25 11:25:00,85.92,85.95,85.9,85.95,6800.0,70.2924,70.317,70.2761,70.317,6800.0
2005-04-25 11:30:00,85.93,86.03,85.9,85.94,21500.0,70.3006,70.3824,70.2761,70.3088,21500.0
2005-04-25 11:35:00,85.96,86.03,85.85,85.97,11500.0,70.3252,70.3824,70.2352,70.3333,11500.0
2005-04-25 11:40:00,85.96,86.07,85.95,86.06,11100.0,70.3252,70.4151,70.317,70.407,11100.0
2005-04-25 11:45:00,86.02,86.32,86.02,86.31,24500.0,70.3742,70.6197,70.3742,70.6115,24500.0
2005-04-25 11:50:00,86.31,86.39,86.21,86.27,13800.0,70.6115,70.6769,70.5297,70.5788,13800.0
2005-04-25 11:55:00,86.27,86.32,86.25,86.27,5600.0,70.5788,70.6197,70.5624,70.5788,5600.0
2005-04-25 12:00:00,86.27,86.33,86.21,86.21,9400.0,70.5788,70.6279,70.5297,70.5297,9400.0
2005-04-25 12:05:00,86.21,86.35,86.2,86.25,14800.0,70.5297,70.6442,70.5215,70.5624,14800.0
2005-04-25 12:10:00,86.24,86.25,86.19,86.19,18100.0,70.5542,70.5624,70.5133,70.5133,18100.0
2005-04-25 12:15:00,86.19,86.21,86.15,86.2,18500.0,70.5133,70.5297,70.4806,70.5215,18500.0
2005-04-25 12:20:00,86.19,86.25,86.17,86.24,15400.0,70.5133,70.5624,70.497,70.5542,15400.0
2005-04-25 12:25:00,86.23,86.23,86.18,86.21,10000.0,70.546,70.546,70.5051,70.5297,10000.0
2005-04-25 12:30:00,86.21,86.25,86.2,86.24,12800.0,70.5297,70.5624,70.5215,70.5542,12800.0
2005-04-25 12:35:00,86.25,86.32,86.25,86.29,5400.0,70.5624,70.6197,70.5624,70.5951,5400.0
2005-04-25 12:40:00,86.31,86.48,86.29,86.37,17500.0,70.6115,70.7506,70.5951,70.6606,17500.0
2005-04-25 12:45:00,86.36,86.37,86.26,86.26,9400.0,70.6524,70.6606,70.5706,70.5706,9400.0
2005-04-25 12:50:00,86.26,86.31,86.26,86.29,12300.0,70.5706,70.6115,70.5706,70.5951,12300.0
2005-04-25 12:55:00,86.29,86.31,86.28,86.29,5500.0,70.5951,70.6115,70.587,70.5951,5500.0
2005-04-25 13:00:00,86.28,86.28,86.15,86.21,24700.0,70.587,70.587,70.4806,70.5297,24700.0
2005-04-25 13:05:00,86.2,86.2,86.14,86.16,6800.0,70.5215,70.5215,70.4724,70.4888,6800.0
2005-04-25 13:10:00,86.16,86.2,86.15,86.19,12500.0,70.4888,70.5215,70.4806,70.5133,12500.0
2005-04-25 13:15:00,86.17,86.18,86.09,86.09,8000.0,70.497,70.5051,70.4315,70.4315,8000.0
2005-04-25 13:20:00,86.08,86.1,86.03,86.1,6200.0,70.4233,70.4397,70.3824,70.4397,6200.0
2005-04-25 13:25:00,86.09,86.1,86.01,86.01,8500.0,70.4315,70.4397,70.3661,70.3661,8500.0
2005-04-25 13:30:00,86.02,86.27,86.01,86.19,11900.0,70.3742,70.5788,70.3661,70.5133,11900.0
2005-04-25 13:35:00,86.21,86.27,86.12,86.15,10100.0,70.5297,70.5788,70.4561,70.4806,10100.0
2005-04-25 13:40:00,86.18,86.19,86.07,86.12,7700.0,70.5051,70.5133,70.4151,70.4561,7700.0
2005-04-25 13:45:00,86.11,86.12,86.0,86.12,22700.0,70.4479,70.4561,70.3579,70.4561,22700.0
2005-04-25 13:50:00,86.08,86.08,86.0,86.01,8900.0,70.4233,70.4233,70.3579,70.3661,8900.0
2005-04-25 13:55:00,86.0,86.07,86.0,86.02,2100.0,70.3579,70.4151,70.3579,70.3742,2100.0
2005-04-25 14:00:00,86.03,86.03,85.99,86.0,11100.0,70.3824,70.3824,70.3497,70.3579,11100.0
2005-04-25 14:05:00,86.01,86.07,86.01,86.07,10400.0,70.3661,70.4151,70.3661,70.4151,10400.0
2005-04-25 14:10:00,86.08,86.23,86.08,86.09,10300.0,70.4233,70.546,70.4233,70.4315,10300.0
2005-04-25 14:15:00,86.11,86.11,85.98,86.03,12400.0,70.4479,70.4479,70.3415,70.3824,12400.0
2005-04-25 14:20:00,86.0,86.06,85.93,86.02,13100.0,70.3579,70.407,70.3006,70.3742,13100.0
2005-04-25 14:25:00,86.04,86.21,86.01,86.19,12400.0,70.3906,70.5297,70.3661,70.5133,12400.0
2005-04-25 14:30:00,86.2,86.2,86.11,86.16,8200.0,70.5215,70.5215,70.4479,70.4888,8200.0
2005-04-25 14:35:00,86.17,86.3,86.16,86.21,19900.0,70.497,70.6033,70.4888,70.5297,19900.0
2005-04-25 14:40:00,86.22,86.31,86.22,86.3,15100.0,70.5379,70.6115,70.5379,70.6033,15100.0
2005-04-25 14:45:00,86.31,86.31,86.16,86.17,21000.0,70.6115,70.6115,70.4888,70.497,21000.0
2005-04-25 14:50:00,86.16,86.17,85.99,86.04,10200.0,70.4888,70.497,70.3497,70.3906,10200.0
2005-04-25 14:55:00,86.05,86.1,85.92,85.92,11100.0,70.3988,70.4397,70.2924,70.2924,11100.0
2005-04-25 15:00:00,85.92,85.93,85.64,85.75,27300.0,70.2924,70.3006,70.0634,70.1534,27300.0
2005-04-25 15:05:00,85.74,85.91,85.74,85.82,19500.0,70.1452,70.2843,70.1452,70.2106,19500.0
2005-04-25 15:10:00,85.82,85.86,85.79,85.81,16600.0,70.2106,70.2433,70.1861,70.2024,16600.0
2005-04-25 15:15:00,85.78,85.82,85.67,85.8,14800.0,70.1779,70.2106,70.0879,70.1943,14800.0
2005-04-25 15:20:00,85.81,85.97,85.81,85.81,9600.0,70.2024,70.3333,70.2024,70.2024,9600.0
2005-04-25 15:25:00,85.79,85.95,85.77,85.91,18900.0,70.1861,70.317,70.1697,70.2843,18900.0
2005-04-25 15:30:00,85.91,86.09,85.87,86.09,27900.0,70.2843,70.4315,70.2515,70.4315,27900.0
2005-04-25 15:35:00,86.11,86.16,85.98,85.99,24400.0,70.4479,70.4888,70.3415,70.3497,24400.0
2005-04-25 15:40:00,86.0,86.07,85.99,86.03,23600.0,70.3579,70.4151,70.3497,70.3824,23600.0
2005-04-25 15:45:00,86.03,86.06,85.96,86.0,41000.0,70.3824,70.407,70.3252,70.3579,41000.0
2005-04-25 15:50:00,86.01,86.04,85.99,85.99,30600.0,70.3661,70.3906,70.3497,70.3497,30600.0
2005-04-25 15:55:00,85.99,86.1,85.99,86.01,45900.0,70.3497,70.4397,70.3497,70.3661,45900.0
2005-04-26 09:30:00,86.09,86.24,85.71,85.99,38300.0,70.4315,70.5542,70.1206,70.3497,38300.0
2005-04-26 09:35:00,85.89,85.98,85.67,85.78,13000.0,70.2679,70.3415,70.0879,70.1779,13000.0
2005-04-26 09:40:00,85.76,85.77,85.44,85.44,28800.0,70.1615,70.1697,69.8997,69.8997,28800.0
2005-04-26 09:45:00,85.44,85.5,85.32,85.42,34600.0,69.8997,69.9488,69.8016,69.8834,34600.0
2005-04-26 09:50:00,85.43,85.52,85.35,85.45,9900.0,69.8916,69.9652,69.8261,69.9079,9900.0
2005-04-26 09:55:00,85.46,85.49,85.4,85.41,14900.0,69.9161,69.9406,69.867,69.8752,14900.0
2005-04-26 10:00:00,85.4,85.51,85.14,85.16,37500.0,69.867,69.957,69.6543,69.6707,37500.0
2005-04-26 10:05:00,85.16,85.56,85.14,85.56,24700.0,69.6707,69.9979,69.6543,69.9979,24700.0
2005-04-26 10:10:00,85.56,85.74,85.5,85.74,21200.0,69.9979,70.1452,69.9488,70.1452,21200.0
2005-04-26 10:15:00,85.73,85.94,85.7,85.9,10700.0,70.137,70.3088,70.1124,70.2761,10700.0
2005-04-26 10:20:00,85.9,86.05,85.84,85.92,18900.0,70.2761,70.3988,70.227,70.2924,18900.0
2005-04-26 10:25:00,85.92,85.98,85.75,85.76,12500.0,70.2924,70.3415,70.1534,70.1615,12500.0
2005-04-26 10:30:00,85.8,86.04,85.77,86.03,29500.0,70.1943,70.3906,70.1697,70.3824,29500.0
2005-04-26 10:35:00,86.01,86.16,85.9,85.94,27700.0,70.3661,70.4888,70.2761,70.3088,27700.0
2005-04-26 10:40:00,85.95,86.13,85.94,86.12,21900.0,70.317,70.4642,70.3088,70.4561,21900.0
2005-04-26 10:45:00,86.18,86.19,86.11,86.18,11600.0,70.5051,70.5133,70.4479,70.5051,11600.0
2005-04-26 10:50:00,86.17,86.42,86.17,86.39,12800.0,70.497,70.7015,70.497,70.6769,12800.0
2005-04-26 10:55:00,86.39,86.39,86.27,86.31,13100.0,70.6769,70.6769,70.5788,70.6115,13100.0
2005-04-26 11:00:00,86.27,86.33,86.12,86.29,28400.0,70.5788,70.6279,70.4561,70.5951,28400.0
2005-04-26 11:05:00,86.27,86.28,86.23,86.24,6600.0,70.5788,70.587,70.546,70.5542,6600.0
2005-04-26 11:10:00,86.24,86.3,86.21,86.22,16000.0,70.5542,70.6033,70.5297,70.5379,16000.0
2005-04-26 11:15:00,86.22,86.22,86.08,86.09,11000.0,70.5379,70.5379,70.4233,70.4315,11000.0
2005-04-26 11:20:00,86.06,86.06,85.8,85.82,59600.0,70.407,70.407,70.1943,70.2106,59600.0
2005-04-26 11:25:00,85.83,85.83,85.78,85.79,21600.0,70.2188,70.2188,70.1779,70.1861,21600.0
2005-04-26 11:30:00,85.8,85.83,85.66,85.7,61800.0,70.1943,70.2188,70.0797,70.1124,61800.0
2005-04-26 11:35:00,85.7,85.81,85.64,85.81,15000.0,70.1124,70.2024,70.0634,70.2024,15000.0
2005-04-26 11:40:00,85.83,85.83,85.79,85.82,2600.0,70.2188,70.2188,70.1861,70.2106,2600.0
2005-04-26 11:45:00,85.86,86.0,85.85,85.99,35900.0,70.2433,70.3579,70.2352,70.3497,35900.0
2005-04-26 11:50:00,85.99,86.01,85.96,85.96,8100.0,70.3497,70.3661,70.3252,70.3252,8100.0
2005-04-26 11:55:00,85.95,85.96,85.89,85.89,3700.0,70.317,70.3252,70.2679,70.2679,3700.0
2005-04-26 12:00:00,85.87,85.87,85.82,85.82,5300.0,70.2515,70.2515,70.2106,70.2106,5300.0
2005-04-26 12:05:00,85.82,85.82,85.74,85.8,5200.0,70.2106,70.2106,70.1452,70.1943,5200.0
2005-04-26 12:10:00,85.78,85.83,85.77,85.82,9100.0,70.1779,70.2188,70.1697,70.2106,9100.0
2005-04-26 12:15:00,85.85,85.94,85.85,85.92,1700.0,70.2352,70.3088,70.2352,70.2924,1700.0
2005-04-26 12:20:00,85.95,85.95,85.9,85.9,5500.0,70.317,70.317,70.2761,70.2761,5500.0
2005-04-26 12:25:00,85.89,85.91,85.87,85.88,14200.0,70.2679,70.2843,70.2515,70.2597,14200.0
2005-04-26 12:30:00,85.88,85.89,85.8,85.8,12000.0,70.2597,70.2679,70.1943,70.1943,12000.0
2005-04-26 12:35:00,85.8,85.8,85.77,85.8,5400.0,70.1943,70.1943,70.1697,70.1943,5400.0
2005-04-26 12:40:00,85.78,85.8,85.78,85.79,10000.0,70.1779,70.1943,70.1779,70.1861,10000.0
2005-04-26 12:45:00,85.78,85.88,85.78,85.82,12500.0,70.1779,70.2597,70.1779,70.2106,12500.0
2005-04-26 12:50:00,85.81,85.96,85.81,85.95,13200.0,70.2024,70.3252,70.2024,70.317,13200.0
2005-04-26 12:55:00,85.96,86.03,85.88,85.88,13000.0,70.3252,70.3824,70.2597,70.2597,13000.0
2005-04-26 13:00:00,85.85,85.87,85.78,85.79,10500.0,70.2352,70.2515,70.1779,70.1861,10500.0
2005-04-26 13:05:00,85.78,85.78,85.76,85.76,5500.0,70.1779,70.1779,70.1615,70.1615,5500.0
2005-04-26 13:10:00,85.76,85.8,85.67,85.8,23000.0,70.1615,70.1943,70.0879,70.1943,23000.0
2005-04-26 13:15:00,85.76,85.8,85.73,85.75,17500.0,70.1615,70.1943,70.137,70.1534,17500.0
2005-04-26 13:20:00,85.79,85.79,85.66,85.7,17700.0,70.1861,70.1861,70.0797,70.1124,17700.0
2005-04-26 13:25:00,85.7,85.7,85.47,85.48,38600.0,70.1124,70.1124,69.9243,69.9325,38600.0
2005-04-26 13:30:00,85.48,85.55,85.46,85.54,36700.0,69.9325,69.9897,69.9161,69.9815,36700.0
2005-04-26 13:35:00,85.52,85.55,85.48,85.5,22200.0,69.9652,69.9897,69.9325,69.9488,22200.0
2005-04-26 13:40:00,85.48,85.51,85.37,85.37,8100.0,69.9325,69.957,69.8425,69.8425,8100.0
2005-04-26 13:45:00,85.34,85.59,85.34,85.59,28000.0,69.8179,70.0225,69.8179,70.0225,28000.0
2005-04-26 13:50:00,85.59,85.65,85.5,85.5,30700.0,70.0225,70.0715,69.9488,69.9488,30700.0
2005-04-26 13:55:00,85.51,85.51,85.46,85.46,14100.0,69.957,69.957,69.9161,69.9161,14100.0
2005-04-26 14:00:00,85.45,85.45,85.29,85.29,16700.0,69.9079,69.9079,69.777,69.777,16700.0
2005-04-26 14:05:00,85.28,85.29,85.18,85.19,15900.0,69.7688,69.777,69.687,69.6952,15900.0
2005-04-26 14:10:00,85.19,85.22,85.16,85.17,10800.0,69.6952,69.7198,69.6707,69.6788,10800.0
2005-04-26 14:15:00,85.13,85.13,84.96,85.02,29900.0,69.6461,69.6461,69.507,69.5561,29900.0
2005-04-26 14:20:00,85.02,85.02,84.78,84.81,43200.0,69.5561,69.5561,69.3598,69.3843,43200.0
2005-04-26 14:25:00,84.83,84.84,84.76,84.79,161100.0,69.4007,69.4089,69.3434,69.368,161100.0
2005-04-26 14:30:00,84.84,84.86,84.78,84.84,23100.0,69.4089,69.4252,69.3598,69.4089,23100.0
2005-04-26 14:35:00,84.85,84.98,84.81,84.81,29600.0,69.417,69.5234,69.3843,69.3843,29600.0
2005-04-26 14:40:00,84.82,84.82,84.7,84.7,19400.0,69.3925,69.3925,69.2943,69.2943,19400.0
2005-04-26 14:45:00,84.67,84.75,84.61,84.63,20900.0,69.2698,69.3352,69.2207,69.2371,20900.0
2005-04-26 14:50:00,84.64,84.64,84.52,84.59,12300.0,69.2452,69.2452,69.1471,69.2043,12300.0
2005-04-26 14:55:00,84.6,84.61,84.52,84.52,16300.0,69.2125,69.2207,69.1471,69.1471,16300.0
2005-04-26 15:00:00,84.52,84.66,84.52,84.66,15400.0,69.1471,69.2616,69.1471,69.2616,15400.0
2005-04-26 15:05:00,84.66,84.72,84.66,84.72,11500.0,69.2616,69.3107,69.2616,69.3107,11500.0
2005-04-26 15:10:00,84.72,84.8,84.7,84.79,21900.0,69.3107,69.3761,69.2943,69.368,21900.0
2005-04-26 15:15:00,84.77,84.77,84.65,84.67,10100.0,69.3516,69.3516,69.2534,69.2698,10100.0
2005-04-26 15:20:00,84.69,84.89,84.69,84.89,44800.0,69.2862,69.4498,69.2862,69.4498,44800.0
2005-04-26 15:25:00,84.89,84.93,84.85,84.86,34900.0,69.4498,69.4825,69.417,69.4252,34900.0
2005-04-26 15:30:00,84.87,84.89,84.86,84.86,13500.0,69.4334,69.4498,69.4252,69.4252,13500.0
2005-04-26 15:35:00,84.86,84.92,84.83,84.9,17200.0,69.4252,69.4743,69.4007,69.458,17200.0
2005-04-26 15:40:00,84.91,84.91,84.75,84.79,18600.0,69.4661,69.4661,69.3352,69.368,18600.0
2005-04-26 15:45:00,84.79,84.92,84.75,84.89,46000.0,69.368,69.4743,69.3352,69.4498,46000.0
2005-04-26 15:50:00,84.88,84.88,84.68,84.69,48000.0,69.4416,69.4416,69.278,69.2862,48000.0
2005-04-26 15:55:00,84.68,84.74,84.63,84.64,36500.0,69.278,69.3271,69.2371,69.2452,36500.0
2005-04-27 09:30:00,84.5,84.5,84.02,84.04,32400.0,69.1307,69.1307,68.738,68.7544,32400.0
2005-04-27 09:35:00,84.03,84.09,83.86,83.87,22800.0,68.7462,68.7953,68.6071,68.6153,22800.0
2005-04-27 09:40:00,83.92,83.92,83.36,83.37,35700.0,68.6562,68.6562,68.1981,68.2062,35700.0
2005-04-27 09:45:00,83.41,83.7,83.39,83.61,72700.0,68.239,68.4762,68.2226,68.4026,72700.0
2005-04-27 09:50:00,83.63,83.9,83.53,83.59,35900.0,68.4189,68.6398,68.3371,68.3862,35900.0
2005-04-27 09:55:00,83.59,83.64,83.43,83.56,23800.0,68.3862,68.4271,68.2553,68.3617,23800.0
2005-04-27 10:00:00,83.52,83.58,83.42,83.55,21000.0,68.329,68.378,68.2471,68.3535,21000.0
2005-04-27 10:05:00,83.58,83.58,83.3,83.36,8500.0,68.378,68.378,68.149,68.1981,8500.0
2005-04-27 10:10:00,83.35,83.46,83.26,83.26,18400.0,68.1899,68.2799,68.1162,68.1162,18400.0
2005-04-27 10:15:00,83.26,83.48,83.26,83.41,17600.0,68.1162,68.2962,68.1162,68.239,17600.0
2005-04-27 10:20:00,83.43,83.55,83.35,83.42,20400.0,68.2553,68.3535,68.1899,68.2471,20400.0
2005-04-27 10:25:00,83.42,83.57,83.39,83.57,17500.0,68.2471,68.3699,68.2226,68.3699,17500.0
2005-04-27 10:30:00,83.59,83.99,83.4,83.8,55900.0,68.3862,68.7135,68.2308,68.558,55900.0
2005-04-27 10:35:00,83.81,83.99,83.74,83.78,41600.0,68.5662,68.7135,68.5089,68.5417,41600.0
2005-04-27 10:40:00,83.78,83.8,83.68,83.72,22500.0,68.5417,68.558,68.4599,68.4926,22500.0
2005-04-27 10:45:00,83.74,83.88,83.72,83.85,14400.0,68.5089,68.6235,68.4926,68.5989,14400.0
2005-04-27 10:50:00,83.86,83.9,83.79,83.89,17900.0,68.6071,68.6398,68.5498,68.6317,17900.0
2005-04-27 10:55:00,83.89,84.11,83.89,84.04,29200.0,68.6317,68.8116,68.6317,68.7544,29200.0
2005-04-27 11:00:00,84.04,84.04,83.92,83.92,12700.0,68.7544,68.7544,68.6562,68.6562,12700.0
2005-04-27 11:05:00,83.89,83.91,83.86,83.91,59800.0,68.6317,68.648,68.6071,68.648,59800.0
2005-04-27 11:10:00,83.89,83.97,83.83,83.97,24600.0,68.6317,68.6971,68.5826,68.6971,24600.0
2005-04-27 11:15:00,83.97,84.04,83.93,84.04,15700.0,68.6971,68.7544,68.6644,68.7544,15700.0
2005-04-27 11:20:00,84.05,84.28,84.03,84.24,35800.0,68.7626,68.9507,68.7462,68.918,35800.0
2005-04-27 11:25:00,84.25,84.33,84.15,84.21,54900.0,68.9262,68.9916,68.8444,68.8935,54900.0
2005-04-27 11:30:00,84.22,84.25,84.05,84.16,36500.0,68.9016,68.9262,68.7626,68.8525,36500.0
2005-04-27 11:35:00,84.18,84.18,83.91,83.93,31400.0,68.8689,68.8689,68.648,68.6644,31400.0
2005-04-27 11:40:00,83.93,84.06,83.83,83.9,74700.0,68.6644,68.7707,68.5826,68.6398,74700.0
2005-04-27 11:45:00,83.87,84.01,83.87,83.91,18300.0,68.6153,68.7298,68.6153,68.648,18300.0
2005-04-27 11:50:00,83.92,84.1,83.89,84.1,44000.0,68.6562,68.8035,68.6317,68.8035,44000.0
2005-04-27 11:55:00,84.09,84.29,84.05,84.29,22300.0,68.7953,68.9589,68.7626,68.9589,22300.0
2005-04-27 12:00:00,84.35,84.74,84.35,84.74,25400.0,69.008,69.3271,69.008,69.3271,25400.0
2005-04-27 12:05:00,84.73,84.83,84.62,84.66,35700.0,69.3189,69.4007,69.2289,69.2616,35700.0
2005-04-27 12:10:00,84.63,84.66,84.58,84.61,4200.0,69.2371,69.2616,69.1962,69.2207,4200.0
2005-04-27 12:15:00,84.61,84.66,84.46,84.46,10100.0,69.2207,69.2616,69.098,69.098,10100.0
2005-04-27 12:20:00,84.48,84.5,84.43,84.48,12700.0,69.1143,69.1307,69.0734,69.1143,12700.0
2005-04-27 12:25:00,84.48,84.55,84.48,84.54,20200.0,69.1143,69.1716,69.1143,69.1634,20200.0
2005-04-27 12:30:00,84.54,84.57,84.46,84.5,22600.0,69.1634,69.188,69.098,69.1307,22600.0
2005-04-27 12:35:00,84.5,84.52,84.45,84.52,19800.0,69.1307,69.1471,69.0898,69.1471,19800.0
2005-04-27 12:40:00,84.52,84.56,84.48,84.56,12000.0,69.1471,69.1798,69.1143,69.1798,12000.0
2005-04-27 12:45:00,84.58,84.65,84.55,84.57,54100.0,69.1962,69.2534,69.1716,69.188,54100.0
2005-04-27 12:50:00,84.58,84.58,84.53,84.56,5100.0,69.1962,69.1962,69.1553,69.1798,5100.0
2005-04-27 12:55:00,84.56,84.66,84.55,84.63,6300.0,69.1798,69.2616,69.1716,69.2371,6300.0
2005-04-27 13:00:00,84.68,84.85,84.65,84.85,11300.0,69.278,69.417,69.2534,69.417,11300.0
2005-04-27 13:05:00,84.85,85.02,84.84,85.02,30400.0,69.417,69.5561,69.4089,69.5561,30400.0
2005-04-27 13:10:00,85.03,85.26,85.03,85.2,25200.0,69.5643,69.7525,69.5643,69.7034,25200.0
2005-04-27 13:15:00,85.2,85.28,85.08,85.2,26700.0,69.7034,69.7688,69.6052,69.7034,26700.0
2005-04-27 13:20:00,85.19,85.22,85.05,85.05,17600.0,69.6952,69.7198,69.5807,69.5807,17600.0
2005-04-27 13:25:00,85.0,85.04,84.98,85.0,18500.0,69.5398,69.5725,69.5234,69.5398,18500.0
2005-04-27 13:30:00,85.0,85.01,84.97,85.0,28100.0,69.5398,69.5479,69.5152,69.5398,28100.0
2005-04-27 13:35:00,85.03,85.14,85.03,85.09,15900.0,69.5643,69.6543,69.5643,69.6134,15900.0
2005-04-27 13:40:00,85.11,85.14,84.97,84.98,23000.0,69.6298,69.6543,69.5152,69.5234,23000.0
2005-04-27 13:45:00,84.99,85.0,84.92,85.0,20400.0,69.5316,69.5398,69.4743,69.5398,20400.0
2005-04-27 13:50:00,85.01,85.21,85.0,85.12,15200.0,69.5479,69.7116,69.5398,69.6379,15200.0
2005-04-27 13:55:00,85.17,85.21,85.14,85.2,14600.0,69.6788,69.7116,69.6543,69.7034,14600.0
2005-04-27 14:00:00,85.2,85.21,85.07,85.08,20100.0,69.7034,69.7116,69.597,69.6052,20100.0
2005-04-27 14:05:00,85.07,85.1,84.92,84.92,23400.0,69.597,69.6216,69.4743,69.4743,23400.0
2005-04-27 14:10:00,84.97,84.97,84.84,84.9,12100.0,69.5152,69.5152,69.4089,69.458,12100.0
2005-04-27 14:15:00,84.92,85.0,84.91,84.98,11000.0,69.4743,69.5398,69.4661,69.5234,11000.0
2005-04-27 14:20:00,84.99,85.03,84.96,85.03,15200.0,69.5316,69.5643,69.507,69.5643,15200.0
2005-04-27 14:25:00,85.04,85.15,85.0,85.15,39600.0,69.5725,69.6625,69.5398,69.6625,39600.0
2005-04-27 14:30:00,85.16,85.24,85.15,85.21,15600.0,69.6707,69.7361,69.6625,69.7116,15600.0
2005-04-27 14:35:00,85.19,85.21,85.17,85.18,6300.0,69.6952,69.7116,69.6788,69.687,6300.0
2005-04-27 14:40:00,85.19,85.19,85.06,85.09,14300.0,69.6952,69.6952,69.5889,69.6134,14300.0
2005-04-27 14:45:00,85.08,85.09,85.06,85.07,10500.0,69.6052,69.6134,69.5889,69.597,10500.0
2005-04-27 14:50:00,85.06,85.22,85.06,85.2,25400.0,69.5889,69.7198,69.5889,69.7034,25400.0
2005-04-27 14:55:00,85.21,85.34,85.17,85.32,19600.0,69.7116,69.8179,69.6788,69.8016,19600.0
2005-04-27 15:00:00,85.31,85.5,85.22,85.28,34900.0,69.7934,69.9488,69.7198,69.7688,34900.0
2005-04-27 15:05:00,85.29,85.29,85.14,85.15,13700.0,69.777,69.777,69.6543,69.6625,13700.0
2005-04-27 15:10:00,85.14,85.16,85.03,85.15,13800.0,69.6543,69.6707,69.5643,69.6625,13800.0
2005-04-27 15:15:00,85.19,85.23,85.15,85.23,10000.0,69.6952,69.7279,69.6625,69.7279,10000.0
2005-04-27 15:20:00,85.23,85.25,85.11,85.25,8800.0,69.7279,69.7443,69.6298,69.7443,8800.0
2005-04-27 15:25:00,85.2,85.22,85.0,85.02,11000.0,69.7034,69.7198,69.5398,69.5561,11000.0
2005-04-27 15:30:00,85.02,85.1,85.0,85.1,17100.0,69.5561,69.6216,69.5398,69.6216,17100.0
2005-04-27 15:35:00,85.1,85.12,85.05,85.05,25200.0,69.6216,69.6379,69.5807,69.5807,25200.0
2005-04-27 15:40:00,85.05,85.15,84.99,85.09,43300.0,69.5807,69.6625,69.5316,69.6134,43300.0
2005-04-27 15:45:00,85.09,85.26,85.03,85.25,31100.0,69.6134,69.7525,69.5643,69.7443,31100.0
2005-04-27 15:50:00,85.25,85.47,85.25,85.36,57800.0,69.7443,69.9243,69.7443,69.8343,57800.0
2005-04-27 15:55:00,85.36,85.36,85.17,85.2,35600.0,69.8343,69.8343,69.6788,69.7034,35600.0
2005-04-28 09:30:00,84.29,84.88,84.26,84.7,42800.0,68.9589,69.4416,68.9344,69.2943,42800.0
2005-04-28 09:35:00,84.71,85.05,84.7,84.7,20200.0,69.3025,69.5807,69.2943,69.2943,20200.0
2005-04-28 09:40:00,84.69,84.85,84.6,84.6,21400.0,69.2862,69.417,69.2125,69.2125,21400.0
2005-04-28 09:45:00,84.61,84.61,84.4,84.42,20400.0,69.2207,69.2207,69.0489,69.0653,20400.0
2005-04-28 09:50:00,84.38,84.5,84.35,84.35,11000.0,69.0325,69.1307,69.008,69.008,11000.0
2005-04-28 09:55:00,84.35,84.43,84.16,84.43,14400.0,69.008,69.0734,68.8525,69.0734,14400.0
2005-04-28 10:00:00,84.39,84.62,84.27,84.61,17600.0,69.0407,69.2289,68.9425,69.2207,17600.0
2005-04-28 10:05:00,84.63,84.68,84.58,84.59,22900.0,69.2371,69.278,69.1962,69.2043,22900.0
2005-04-28 10:10:00,84.63,84.76,84.62,84.76,21700.0,69.2371,69.3434,69.2289,69.3434,21700.0
2005-04-28 10:15:00,84.84,84.84,84.71,84.72,34700.0,69.4089,69.4089,69.3025,69.3107,34700.0
2005-04-28 10:20:00,84.67,84.91,84.63,84.87,42100.0,69.2698,69.4661,69.2371,69.4334,42100.0
2005-04-28 10:25:00,84.82,84.89,84.77,84.78,17500.0,69.3925,69.4498,69.3516,69.3598,17500.0
2005-04-28 10:30:00,84.8,85.09,84.79,85.06,32800.0,69.3761,69.6134,69.368,69.5889,32800.0
2005-04-28 10:35:00,85.1,85.12,84.81,84.83,14200.0,69.6216,69.6379,69.3843,69.4007,14200.0
2005-04-28 10:40:00,84.8,84.89,84.69,84.71,20900.0,69.3761,69.4498,69.2862,69.3025,20900.0
2005-04-28 10:45:00,84.76,84.8,84.64,84.75,13000.0,69.3434,69.3761,69.2452,69.3352,13000.0
2005-04-28 10:50:00,84.78,84.9,84.75,84.76,11300.0,69.3598,69.458,69.3352,69.3434,11300.0
2005-04-28 10:55:00,84.74,84.89,84.72,84.79,15400.0,69.3271,69.4498,69.3107,69.368,15400.0
2005-04-28 11:00:00,84.79,84.84,84.76,84.84,7200.0,69.368,69.4089,69.3434,69.4089,7200.0
2005-04-28 11:05:00,84.82,84.88,84.8,84.83,12400.0,69.3925,69.4416,69.3761,69.4007,12400.0
2005-04-28 11:10:00,84.82,84.82,84.75,84.8,12600.0,69.3925,69.3925,69.3352,69.3761,12600.0
2005-04-28 11:15:00,84.78,85.0,84.78,85.0,21300.0,69.3598,69.5398,69.3598,69.5398,21300.0
2005-04-28 11:20:00,85.0,85.07,84.96,84.99,8300.0,69.5398,69.597,69.507,69.5316,8300.0
2005-04-28 11:25:00,84.97,84.97,84.76,84.76,10500.0,69.5152,69.5152,69.3434,69.3434,10500.0
2005-04-28 11:30:00,84.75,84.75,84.57,84.57,11100.0,69.3352,69.3352,69.188,69.188,11100.0
2005-04-28 11:35:00,84.57,84.57,84.46,84.51,15900.0,69.188,69.188,69.098,69.1389,15900.0
2005-04-28 11:40:00,84.53,84.59,84.53,84.57,8200.0,69.1553,69.2043,69.1553,69.188,8200.0
2005-04-28 11:45:00,84.56,84.68,84.56,84.65,19600.0,69.1798,69.278,69.1798,69.2534,19600.0
2005-04-28 11:50:00,84.6,84.6,84.5,84.55,16800.0,69.2125,69.2125,69.1307,69.1716,16800.0
2005-04-28 11:55:00,84.55,84.56,84.5,84.5,12100.0,69.1716,69.1798,69.1307,69.1307,12100.0
2005-04-28 12:00:00,84.5,84.66,84.5,84.61,9600.0,69.1307,69.2616,69.1307,69.2207,9600.0
2005-04-28 12:05:00,84.61,84.61,84.51,84.52,12700.0,69.2207,69.2207,69.1389,69.1471,12700.0
2005-04-28 12:10:00,84.52,84.52,84.42,84.44,16700.0,69.1471,69.1471,69.0653,69.0816,16700.0
2005-04-28 12:15:00,84.47,84.6,84.47,84.59,10700.0,69.1062,69.2125,69.1062,69.2043,10700.0
2005-04-28 12:20:00,84.58,84.59,84.51,84.58,8200.0,69.1962,69.2043,69.1389,69.1962,8200.0
2005-04-28 12:25:00,84.58,84.68,84.58,84.62,10400.0,69.1962,69.278,69.1962,69.2289,10400.0
2005-04-28 12:30:00,84.62,84.69,84.58,84.63,10000.0,69.2289,69.2862,69.1962,69.2371,10000.0
2005-04-28 12:35:00,84.63,84.65,84.59,84.61,5900.0,69.2371,69.2534,69.2043,69.2207,5900.0
2005-04-28 12:40:00,84.6,84.66,84.59,84.62,6600.0,69.2125,69.2616,69.2043,69.2289,6600.0
2005-04-28 12:45:00,84.63,84.73,84.55,84.55,9400.0,69.2371,69.3189,69.1716,69.1716,9400.0
2005-04-28 12:50:00,84.52,84.55,84.5,84.53,4300.0,69.1471,69.1716,69.1307,69.1553,4300.0
2005-04-28 12:55:00,84.52,84.57,84.5,84.56,5500.0,69.1471,69.188,69.1307,69.1798,5500.0
2005-04-28 13:00:00,84.57,84.57,84.52,84.56,8900.0,69.188,69.188,69.1471,69.1798,8900.0
2005-04-28 13:05:00,84.56,84.71,84.56,84.71,37600.0,69.1798,69.3025,69.1798,69.3025,37600.0
2005-04-28 13:10:00,84.72,84.73,84.6,84.6,7600.0,69.3107,69.3189,69.2125,69.2125,7600.0
2005-04-28 13:15:00,84.6,84.6,84.5,84.51,7500.0,69.2125,69.2125,69.1307,69.1389,7500.0
2005-04-28 13:20:00,84.5,84.6,84.48,84.52,13500.0,69.1307,69.2125,69.1143,69.1471,13500.0
2005-04-28 13:25:00,84.52,84.56,84.5,84.55,7200.0,69.1471,69.1798,69.1307,69.1716,7200.0
2005-04-28 13:30:00,84.54,84.54,84.44,84.44,6800.0,69.1634,69.1634,69.0816,69.0816,6800.0
2005-04-28 13:35:00,84.44,84.57,84.44,84.54,24800.0,69.0816,69.188,69.0816,69.1634,24800.0
2005-04-28 13:40:00,84.54,84.66,84.53,84.57,16400.0,69.1634,69.2616,69.1553,69.188,16400.0
2005-04-28 13:45:00,84.57,84.57,84.5,84.5,10800.0,69.188,69.188,69.1307,69.1307,10800.0
2005-04-28 13:50:00,84.47,84.5,84.47,84.5,9900.0,69.1062,69.1307,69.1062,69.1307,9900.0
2005-04-28 13:55:00,84.5,84.64,84.5,84.64,10900.0,69.1307,69.2452,69.1307,69.2452,10900.0
2005-04-28 14:00:00,84.62,84.63,84.51,84.54,12600.0,69.2289,69.2371,69.1389,69.1634,12600.0
2005-04-28 14:05:00,84.55,84.56,84.28,84.31,21800.0,69.1716,69.1798,68.9507,68.9753,21800.0
2005-04-28 14:10:00,84.33,84.37,84.3,84.3,10600.0,68.9916,69.0244,68.9671,68.9671,10600.0
2005-04-28 14:15:00,84.3,84.36,84.28,84.28,7400.0,68.9671,69.0162,68.9507,68.9507,7400.0
2005-04-28 14:20:00,84.25,84.25,83.97,83.97,54000.0,68.9262,68.9262,68.6971,68.6971,54000.0
2005-04-28 14:25:00,83.96,83.97,83.88,83.89,26800.0,68.6889,68.6971,68.6235,68.6317,26800.0
2005-04-28 14:30:00,83.89,83.89,83.76,83.78,18200.0,68.6317,68.6317,68.5253,68.5417,18200.0
2005-04-28 14:35:00,83.79,84.04,83.78,83.97,25600.0,68.5498,68.7544,68.5417,68.6971,25600.0
2005-04-28 14:40:00,83.98,84.03,83.91,83.98,10100.0,68.7053,68.7462,68.648,68.7053,10100.0
2005-04-28 14:45:00,83.98,83.98,83.8,83.8,10100.0,68.7053,68.7053,68.558,68.558,10100.0
2005-04-28 14:50:00,83.79,83.79,83.68,83.72,16000.0,68.5498,68.5498,68.4599,68.4926,16000.0
2005-04-28 14:55:00,83.74,83.99,83.74,83.95,39500.0,68.5089,68.7135,68.5089,68.6807,39500.0
2005-04-28 15:00:00,83.93,83.95,83.83,83.93,27700.0,68.6644,68.6807,68.5826,68.6644,27700.0
2005-04-28 15:05:00,83.91,83.98,83.89,83.98,11400.0,68.648,68.7053,68.6317,68.7053,11400.0
2005-04-28 15:10:00,83.99,84.06,83.97,84.0,19600.0,68.7135,68.7707,68.6971,68.7217,19600.0
2005-04-28 15:15:00,83.97,83.98,83.85,83.96,11300.0,68.6971,68.7053,68.5989,68.6889,11300.0
2005-04-28 15:20:00,83.96,84.13,83.93,84.03,18400.0,68.6889,68.828,68.6644,68.7462,18400.0
2005-04-28 15:25:00,84.03,84.04,83.84,83.89,33600.0,68.7462,68.7544,68.5908,68.6317,33600.0
2005-04-28 15:30:00,83.89,83.93,83.74,83.74,18000.0,68.6317,68.6644,68.5089,68.5089,18000.0
2005-04-28 15:35:00,83.75,83.79,83.61,83.75,47600.0,68.5171,68.5498,68.4026,68.5171,47600.0
2005-04-28 15:40:00,83.75,83.87,83.73,83.86,16800.0,68.5171,68.6153,68.5008,68.6071,16800.0
2005-04-28 15:45:00,83.85,83.86,83.81,83.81,19300.0,68.5989,68.6071,68.5662,68.5662,19300.0
2005-04-28 15:50:00,83.81,83.82,83.67,83.67,22600.0,68.5662,68.5744,68.4517,68.4517,22600.0
2005-04-28 15:55:00,83.69,83.69,83.65,83.65,25100.0,68.468,68.468,68.4353,68.4353,25100.0
2005-04-29 09:30:00,84.0,84.34,84.0,84.07,23300.0,68.7217,68.9998,68.7217,68.7789,23300.0
2005-04-29 09:35:00,84.09,84.31,84.06,84.06,17700.0,68.7953,68.9753,68.7707,68.7707,17700.0
2005-04-29 09:40:00,84.07,84.2,83.99,84.15,24000.0,68.7789,68.8853,68.7135,68.8444,24000.0
2005-04-29 09:45:00,84.18,84.29,84.13,84.14,7300.0,68.8689,68.9589,68.828,68.8362,7300.0
2005-04-29 09:50:00,84.14,84.14,84.02,84.02,12600.0,68.8362,68.8362,68.738,68.738,12600.0
2005-04-29 09:55:00,84.02,84.11,83.92,84.11,15700.0,68.738,68.8116,68.6562,68.8116,15700.0
2005-04-29 10:00:00,84.17,84.26,83.99,83.99,30100.0,68.8607,68.9344,68.7135,68.7135,30100.0
2005-04-29 10:05:00,84.0,84.0,83.7,83.95,24300.0,68.7217,68.7217,68.4762,68.6807,24300.0
2005-04-29 10:10:00,83.94,83.95,83.75,83.77,14000.0,68.6726,68.6807,68.5171,68.5335,14000.0
2005-04-29 10:15:00,83.77,83.97,83.77,83.92,12900.0,68.5335,68.6971,68.5335,68.6562,12900.0
2005-04-29 10:20:00,83.92,83.99,83.84,83.84,7200.0,68.6562,68.7135,68.5908,68.5908,7200.0
2005-04-29 10:25:00,83.84,83.84,83.7,83.79,17400.0,68.5908,68.5908,68.4762,68.5498,17400.0
2005-04-29 10:30:00,83.76,84.08,83.76,83.97,22500.0,68.5253,68.7871,68.5253,68.6971,22500.0
2005-04-29 10:35:00,83.97,84.0,83.84,83.84,14900.0,68.6971,68.7217,68.5908,68.5908,14900.0
2005-04-29 10:40:00,83.82,83.84,83.8,83.8,17600.0,68.5744,68.5908,68.558,68.558,17600.0
2005-04-29 10:45:00,83.76,83.79,83.65,83.65,26300.0,68.5253,68.5498,68.4353,68.4353,26300.0
2005-04-29 10:50:00,83.66,83.9,83.65,83.81,27000.0,68.4435,68.6398,68.4353,68.5662,27000.0
2005-04-29 10:55:00,83.82,83.9,83.79,83.9,13200.0,68.5744,68.6398,68.5498,68.6398,13200.0
2005-04-29 11:00:00,83.93,84.0,83.91,83.92,20300.0,68.6644,68.7217,68.648,68.6562,20300.0
2005-04-29 11:05:00,83.92,84.04,83.85,84.03,11000.0,68.6562,68.7544,68.5989,68.7462,11000.0
2005-04-29 11:10:00,84.06,84.12,83.95,83.96,11600.0,68.7707,68.8198,68.6807,68.6889,11600.0
2005-04-29 11:15:00,83.95,84.11,83.95,84.09,10100.0,68.6807,68.8116,68.6807,68.7953,10100.0
2005-04-29 11:20:00,84.13,84.13,83.97,83.97,12500.0,68.828,68.828,68.6971,68.6971,12500.0
2005-04-29 11:25:00,83.96,84.03,83.95,84.01,7000.0,68.6889,68.7462,68.6807,68.7298,7000.0
2005-04-29 11:30:00,84.0,84.0,83.95,83.95,16000.0,68.7217,68.7217,68.6807,68.6807,16000.0
2005-04-29 11:35:00,83.95,83.95,83.88,83.92,18600.0,68.6807,68.6807,68.6235,68.6562,18600.0
2005-04-29 11:40:00,83.92,83.95,83.83,83.83,8100.0,68.6562,68.6807,68.5826,68.5826,8100.0
2005-04-29 11:45:00,83.84,83.9,83.79,83.85,36900.0,68.5908,68.6398,68.5498,68.5989,36900.0
2005-04-29 11:50:00,83.84,83.91,83.78,83.79,17700.0,68.5908,68.648,68.5417,68.5498,17700.0
2005-04-29 11:55:00,83.8,84.01,83.8,83.99,16000.0,68.558,68.7298,68.558,68.7135,16000.0
2005-04-29 12:00:00,83.99,83.99,83.93,83.95,8500.0,68.7135,68.7135,68.6644,68.6807,8500.0
2005-04-29 12:05:00,83.96,83.97,83.88,83.89,9500.0,68.6889,68.6971,68.6235,68.6317,9500.0
2005-04-29 12:10:00,83.88,83.92,83.83,83.84,6500.0,68.6235,68.6562,68.5826,68.5908,6500.0
2005-04-29 12:15:00,83.83,83.83,83.59,83.59,8500.0,68.5826,68.5826,68.3862,68.3862,8500.0
2005-04-29 12:20:00,83.58,83.68,83.55,83.68,7100.0,68.378,68.4599,68.3535,68.4599,7100.0
2005-04-29 12:25:00,83.64,83.64,83.45,83.45,6800.0,68.4271,68.4271,68.2717,68.2717,6800.0
2005-04-29 12:30:00,83.45,83.56,83.44,83.56,12400.0,68.2717,68.3617,68.2635,68.3617,12400.0
2005-04-29 12:35:00,83.55,83.69,83.55,83.69,3300.0,68.3535,68.468,68.3535,68.468,3300.0
2005-04-29 12:40:00,83.74,83.96,83.74,83.85,9900.0,68.5089,68.6889,68.5089,68.5989,9900.0
2005-04-29 12:45:00,83.84,83.84,83.77,83.78,2800.0,68.5908,68.5908,68.5335,68.5417,2800.0
2005-04-29 12:50:00,83.79,83.87,83.76,83.87,5700.0,68.5498,68.6153,68.5253,68.6153,5700.0
2005-04-29 12:55:00,83.88,83.9,83.85,83.86,12800.0,68.6235,68.6398,68.5989,68.6071,12800.0
2005-04-29 13:00:00,83.86,83.97,83.77,83.77,9200.0,68.6071,68.6971,68.5335,68.5335,9200.0
2005-04-29 13:05:00,83.78,84.0,83.78,83.87,12600.0,68.5417,68.7217,68.5417,68.6153,12600.0
2005-04-29 13:10:00,83.87,83.96,83.85,83.92,18200.0,68.6153,68.6889,68.5989,68.6562,18200.0
2005-04-29 13:15:00,83.9,83.97,83.86,83.97,8100.0,68.6398,68.6971,68.6071,68.6971,8100.0
2005-04-29 13:20:00,83.94,83.97,83.82,83.89,8000.0,68.6726,68.6971,68.5744,68.6317,8000.0
2005-04-29 13:25:00,83.84,83.85,83.75,83.81,6800.0,68.5908,68.5989,68.5171,68.5662,6800.0
2005-04-29 13:30:00,83.8,83.91,83.78,83.91,7600.0,68.558,68.648,68.5417,68.648,7600.0
2005-04-29 13:35:00,83.92,83.92,83.7,83.74,16000.0,68.6562,68.6562,68.4762,68.5089,16000.0
2005-04-29 13:40:00,83.72,83.83,83.69,83.81,25700.0,68.4926,68.5826,68.468,68.5662,25700.0
2005-04-29 13:45:00,83.85,84.04,83.85,84.0,6900.0,68.5989,68.7544,68.5989,68.7217,6900.0
2005-04-29 13:50:00,83.99,83.99,83.86,83.95,5100.0,68.7135,68.7135,68.6071,68.6807,5100.0
2005-04-29 13:55:00,83.96,84.05,83.96,84.0,5600.0,68.6889,68.7626,68.6889,68.7217,5600.0
2005-04-29 14:00:00,83.95,84.06,83.95,84.06,6900.0,68.6807,68.7707,68.6807,68.7707,6900.0
2005-04-29 14:05:00,84.05,84.06,83.96,84.03,14600.0,68.7626,68.7707,68.6889,68.7462,14600.0
2005-04-29 14:10:00,84.03,84.03,83.93,83.94,9600.0,68.7462,68.7462,68.6644,68.6726,9600.0
2005-04-29 14:15:00,83.98,84.05,83.96,84.0,11500.0,68.7053,68.7626,68.6889,68.7217,11500.0
2005-04-29 14:20:00,83.98,84.12,83.98,84.12,6900.0,68.7053,68.8198,68.7053,68.8198,6900.0
2005-04-29 14:25:00,84.14,84.26,84.12,84.25,20200.0,68.8362,68.9344,68.8198,68.9262,20200.0
2005-04-29 14:30:00,84.29,84.59,84.24,84.59,23300.0,68.9589,69.2043,68.918,69.2043,23300.0
2005-04-29 14:35:00,84.56,84.95,84.56,84.95,31800.0,69.1798,69.4989,69.1798,69.4989,31800.0
2005-04-29 14:40:00,84.9,84.9,84.75,84.75,18400.0,69.458,69.458,69.3352,69.3352,18400.0
2005-04-29 14:45:00,84.71,84.82,84.71,84.82,22200.0,69.3025,69.3925,69.3025,69.3925,22200.0
2005-04-29 14:50:00,84.81,84.84,84.77,84.81,23900.0,69.3843,69.4089,69.3516,69.3843,23900.0
2005-04-29 14:55:00,84.82,84.84,84.69,84.69,15500.0,69.3925,69.4089,69.2862,69.2862,15500.0
2005-04-29 15:00:00,84.67,84.67,84.59,84.6,13200.0,69.2698,69.2698,69.2043,69.2125,13200.0
2005-04-29 15:05:00,84.58,84.69,84.57,84.67,16600.0,69.1962,69.2862,69.188,69.2698,16600.0
2005-04-29 15:10:00,84.67,84.77,84.55,84.56,19200.0,69.2698,69.3516,69.1716,69.1798,19200.0
2005-04-29 15:15:00,84.55,84.71,84.55,84.7,12800.0,69.1716,69.3025,69.1716,69.2943,12800.0
2005-04-29 15:20:00,84.68,84.69,84.52,84.53,20700.0,69.278,69.2862,69.1471,69.1553,20700.0
2005-04-29 15:25:00,84.53,84.76,84.53,84.69,16500.0,69.1553,69.3434,69.1553,69.2862,16500.0
2005-04-29 15:30:00,84.69,84.76,84.67,84.72,36100.0,69.2862,69.3434,69.2698,69.3107,36100.0
2005-04-29 15:35:00,84.75,84.82,84.75,84.82,9800.0,69.3352,69.3925,69.3352,69.3925,9800.0
2005-04-29 15:40:00,84.82,84.93,84.82,84.92,18700.0,69.3925,69.4825,69.3925,69.4743,18700.0
2005-04-29 15:45:00,84.92,84.93,84.83,84.86,24800.0,69.4743,69.4825,69.4007,69.4252,24800.0
2005-04-29 15:50:00,84.86,84.86,84.83,84.85,24600.0,69.4252,69.4252,69.4007,69.417,24600.0
2005-04-29 15:55:00,84.83,84.89,84.77,84.84,39600.0,69.4007,69.4498,69.3516,69.4089,39600.0
2005-05-02 09:30:00,84.8,84.8,84.6,84.64,52100.0,69.3761,69.3761,69.2125,69.2452,52100.0
2005-05-02 09:35:00,84.72,84.81,84.72,84.76,10300.0,69.3107,69.3843,69.3107,69.3434,10300.0
2005-05-02 09:40:00,84.82,85.15,84.8,85.11,29700.0,69.3925,69.6625,69.3761,69.6298,29700.0
2005-05-02 09:45:00,85.2,85.28,85.03,85.03,40200.0,69.7034,69.7688,69.5643,69.5643,40200.0
2005-05-02 09:50:00,85.03,85.04,84.96,85.03,29500.0,69.5643,69.5725,69.507,69.5643,29500.0
2005-05-02 09:55:00,85.05,85.28,85.03,85.28,36500.0,69.5807,69.7688,69.5643,69.7688,36500.0
2005-05-02 10:00:00,85.28,85.65,85.28,85.6,38200.0,69.7688,70.0715,69.7688,70.0306,38200.0
2005-05-02 10:05:00,85.6,85.63,85.44,85.63,36500.0,70.0306,70.0552,69.8997,70.0552,36500.0
2005-05-02 10:10:00,85.63,85.8,85.54,85.55,37500.0,70.0552,70.1943,69.9815,69.9897,37500.0
2005-05-02 10:15:00,85.55,85.72,85.55,85.72,31300.0,69.9897,70.1288,69.9897,70.1288,31300.0
2005-05-02 10:20:00,85.75,85.79,85.66,85.79,45100.0,70.1534,70.1861,70.0797,70.1861,45100.0
2005-05-02 10:25:00,85.79,85.83,85.7,85.73,25800.0,70.1861,70.2188,70.1124,70.137,25800.0
2005-05-02 10:30:00,85.7,85.82,85.7,85.76,21700.0,70.1124,70.2106,70.1124,70.1615,21700.0
2005-05-02 10:35:00,85.76,85.76,85.7,85.71,14300.0,70.1615,70.1615,70.1124,70.1206,14300.0
2005-05-02 10:40:00,85.71,85.79,85.7,85.78,13400.0,70.1206,70.1861,70.1124,70.1779,13400.0
2005-05-02 10:45:00,85.78,85.82,85.77,85.81,20800.0,70.1779,70.2106,70.1697,70.2024,20800.0
2005-05-02 10:50:00,85.81,85.81,85.75,85.81,18500.0,70.2024,70.2024,70.1534,70.2024,18500.0
2005-05-02 10:55:00,85.81,85.81,85.74,85.77,13000.0,70.2024,70.2024,70.1452,70.1697,13000.0
2005-05-02 11:00:00,85.77,85.79,85.74,85.79,9800.0,70.1697,70.1861,70.1452,70.1861,9800.0
2005-05-02 11:05:00,85.79,85.8,85.7,85.71,17300.0,70.1861,70.1943,70.1124,70.1206,17300.0
2005-05-02 11:10:00,85.71,85.72,85.67,85.67,12100.0,70.1206,70.1288,70.0879,70.0879,12100.0
2005-05-02 11:15:00,85.68,85.7,85.58,85.59,12300.0,70.0961,70.1124,70.0143,70.0225,12300.0
2005-05-02 11:20:00,85.59,85.59,85.5,85.5,16300.0,70.0225,70.0225,69.9488,69.9488,16300.0
2005-05-02 11:25:00,85.5,85.53,85.37,85.53,13400.0,69.9488,69.9734,69.8425,69.9734,13400.0
2005-05-02 11:30:00,85.5,85.59,85.47,85.47,15300.0,69.9488,70.0225,69.9243,69.9243,15300.0
2005-05-02 11:35:00,85.44,85.45,85.39,85.39,8900.0,69.8997,69.9079,69.8588,69.8588,8900.0
2005-05-02 11:40:00,85.39,85.39,85.27,85.36,8300.0,69.8588,69.8588,69.7607,69.8343,8300.0
2005-05-02 11:45:00,85.36,85.36,85.29,85.29,9500.0,69.8343,69.8343,69.777,69.777,9500.0
2005-05-02 11:50:00,85.29,85.3,85.25,85.3,13800.0,69.777,69.7852,69.7443,69.7852,13800.0
2005-05-02 11:55:00,85.31,85.43,85.31,85.42,4800.0,69.7934,69.8916,69.7934,69.8834,4800.0
2005-05-02 12:00:00,85.43,85.43,85.34,85.39,3300.0,69.8916,69.8916,69.8179,69.8588,3300.0
2005-05-02 12:05:00,85.41,85.41,85.35,85.38,3900.0,69.8752,69.8752,69.8261,69.8506,3900.0
2005-05-02 12:10:00,85.37,85.42,85.37,85.42,3700.0,69.8425,69.8834,69.8425,69.8834,3700.0
2005-05-02 12:15:00,85.42,85.57,85.39,85.57,11200.0,69.8834,70.0061,69.8588,70.0061,11200.0
2005-05-02 12:20:00,85.58,85.65,85.58,85.64,4800.0,70.0143,70.0715,70.0143,70.0634,4800.0
2005-05-02 12:25:00,85.64,85.65,85.58,85.64,6200.0,70.0634,70.0715,70.0143,70.0634,6200.0
2005-05-02 12:30:00,85.63,85.63,85.57,85.57,4100.0,70.0552,70.0552,70.0061,70.0061,4100.0
2005-05-02 12:35:00,85.51,85.51,85.38,85.39,7700.0,69.957,69.957,69.8506,69.8588,7700.0
2005-05-02 12:40:00,85.39,85.42,85.33,85.34,10200.0,69.8588,69.8834,69.8097,69.8179,10200.0
2005-05-02 12:45:00,85.31,85.38,85.3,85.38,4100.0,69.7934,69.8506,69.7852,69.8506,4100.0
2005-05-02 12:50:00,85.37,85.44,85.37,85.44,9000.0,69.8425,69.8997,69.8425,69.8997,9000.0
2005-05-02 12:55:00,85.42,85.45,85.4,85.4,3800.0,69.8834,69.9079,69.867,69.867,3800.0
2005-05-02 13:00:00,85.4,85.4,85.35,85.39,2800.0,69.867,69.867,69.8261,69.8588,2800.0
2005-05-02 13:05:00,85.38,85.39,85.36,85.39,4800.0,69.8506,69.8588,69.8343,69.8588,4800.0
2005-05-02 13:10:00,85.39,85.41,85.38,85.4,3800.0,69.8588,69.8752,69.8506,69.867,3800.0
2005-05-02 13:15:00,85.36,85.36,85.18,85.22,9000.0,69.8343,69.8343,69.687,69.7198,9000.0
2005-05-02 13:20:00,85.22,85.28,85.22,85.26,6300.0,69.7198,69.7688,69.7198,69.7525,6300.0
2005-05-02 13:25:00,85.26,85.26,85.21,85.22,8500.0,69.7525,69.7525,69.7116,69.7198,8500.0
2005-05-02 13:30:00,85.21,85.3,85.2,85.25,7900.0,69.7116,69.7852,69.7034,69.7443,7900.0
2005-05-02 13:35:00,85.25,85.25,85.11,85.14,7600.0,69.7443,69.7443,69.6298,69.6543,7600.0
2005-05-02 13:40:00,85.14,85.15,85.06,85.08,10400.0,69.6543,69.6625,69.5889,69.6052,10400.0
2005-05-02 13:45:00,85.07,85.22,85.07,85.22,17900.0,69.597,69.7198,69.597,69.7198,17900.0
2005-05-02 13:50:00,85.21,85.32,85.21,85.32,5700.0,69.7116,69.8016,69.7116,69.8016,5700.0
2005-05-02 13:55:00,85.3,85.3,85.17,85.17,9300.0,69.7852,69.7852,69.6788,69.6788,9300.0
2005-05-02 14:00:00,85.15,85.15,84.93,84.93,20600.0,69.6625,69.6625,69.4825,69.4825,20600.0
2005-05-02 14:05:00,84.93,84.97,84.87,84.93,13100.0,69.4825,69.5152,69.4334,69.4825,13100.0
2005-05-02 14:10:00,84.93,85.1,84.93,85.08,24900.0,69.4825,69.6216,69.4825,69.6052,24900.0
2005-05-02 14:15:00,85.06,85.07,84.97,85.0,15000.0,69.5889,69.597,69.5152,69.5398,15000.0
2005-05-02 14:20:00,85.0,85.08,85.0,85.04,16500.0,69.5398,69.6052,69.5398,69.5725,16500.0
2005-05-02 14:25:00,85.04,85.07,85.02,85.05,11200.0,69.5725,69.597,69.5561,69.5807,11200.0
2005-05-02 14:30:00,85.04,85.09,85.02,85.08,13400.0,69.5725,69.6134,69.5561,69.6052,13400.0
2005-05-02 14:35:00,85.08,85.26,85.08,85.26,25300.0,69.6052,69.7525,69.6052,69.7525,25300.0
2005-05-02 14:40:00,85.26,85.31,85.24,85.28,35100.0,69.7525,69.7934,69.7361,69.7688,35100.0
2005-05-02 14:45:00,85.26,85.31,85.24,85.26,16600.0,69.7525,69.7934,69.7361,69.7525,16600.0
2005-05-02 14:50:00,85.26,85.26,85.22,85.23,37600.0,69.7525,69.7525,69.7198,69.7279,37600.0
2005-05-02 14:55:00,85.23,85.27,85.22,85.26,9400.0,69.7279,69.7607,69.7198,69.7525,9400.0
2005-05-02 15:00:00,85.25,85.27,85.19,85.19,16200.0,69.7443,69.7607,69.6952,69.6952,16200.0
2005-05-02 15:05:00,85.19,85.29,85.19,85.24,16300.0,69.6952,69.777,69.6952,69.7361,16300.0
2005-05-02 15:10:00,85.28,85.31,85.28,85.31,14900.0,69.7688,69.7934,69.7688,69.7934,14900.0
2005-05-02 15:15:00,85.31,85.32,85.27,85.31,21200.0,69.7934,69.8016,69.7607,69.7934,21200.0
2005-05-02 15:20:00,85.3,85.44,85.29,85.44,19700.0,69.7852,69.8997,69.777,69.8997,19700.0
2005-05-02 15:25:00,85.43,85.52,85.43,85.52,15500.0,69.8916,69.9652,69.8916,69.9652,15500.0
2005-05-02 15:30:00,85.52,85.58,85.5,85.52,20600.0,69.9652,70.0143,69.9488,69.9652,20600.0
2005-05-02 15:35:00,85.52,85.54,85.42,85.43,15700.0,69.9652,69.9815,69.8834,69.8916,15700.0
2005-05-02 15:40:00,85.43,85.44,85.41,85.43,19900.0,69.8916,69.8997,69.8752,69.8916,19900.0
2005-05-02 15:45:00,85.43,85.76,85.43,85.76,26700.0,69.8916,70.1615,69.8916,70.1615,26700.0
2005-05-02 15:50:00,85.78,85.78,85.69,85.7,24100.0,70.1779,70.1779,70.1043,70.1124,24100.0
2005-05-02 15:55:00,85.75,85.98,85.75,85.97,106200.0,70.1534,70.3415,70.1534,70.3333,106200.0
2005-05-03 09:30:00,85.9,85.91,85.79,85.79,22100.0,70.2761,70.2843,70.1861,70.1861,22100.0
2005-05-03 09:35:00,85.7,85.83,85.7,85.83,7900.0,70.1124,70.2188,70.1124,70.2188,7900.0
2005-05-03 09:40:00,85.84,85.88,85.8,85.87,12100.0,70.227,70.2597,70.1943,70.2515,12100.0
2005-05-03 09:45:00,85.89,85.89,85.7,85.75,13900.0,70.2679,70.2679,70.1124,70.1534,13900.0
2005-05-03 09:50:00,85.75,85.84,85.73,85.84,19900.0,70.1534,70.227,70.137,70.227,19900.0
2005-05-03 09:55:00,85.9,85.97,85.88,85.94,12000.0,70.2761,70.3333,70.2597,70.3088,12000.0
2005-05-03 10:00:00,85.95,85.99,85.8,85.8,32700.0,70.317,70.3497,70.1943,70.1943,32700.0
2005-05-03 10:05:00,85.84,85.84,85.62,85.62,22600.0,70.227,70.227,70.047,70.047,22600.0
2005-05-03 10:10:00,85.61,85.62,85.5,85.5,14400.0,70.0388,70.047,69.9488,69.9488,14400.0
2005-05-03 10:15:00,85.49,85.56,85.49,85.55,24700.0,69.9406,69.9979,69.9406,69.9897,24700.0
2005-05-03 10:20:00,85.56,85.56,85.5,85.51,22700.0,69.9979,69.9979,69.9488,69.957,22700.0
2005-05-03 10:25:00,85.51,85.56,85.5,85.56,18900.0,69.957,69.9979,69.9488,69.9979,18900.0
2005-05-03 10:30:00,85.56,85.56,85.51,85.53,14700.0,69.9979,69.9979,69.957,69.9734,14700.0
2005-05-03 10:35:00,85.55,85.59,85.52,85.54,14200.0,69.9897,70.0225,69.9652,69.9815,14200.0
2005-05-03 10:40:00,85.51,85.54,85.48,85.48,17300.0,69.957,69.9815,69.9325,69.9325,17300.0
2005-05-03 10:45:00,85.48,85.53,85.48,85.49,32400.0,69.9325,69.9734,69.9325,69.9406,32400.0
2005-05-03 10:50:00,85.49,85.49,85.48,85.49,16300.0,69.9406,69.9406,69.9325,69.9406,16300.0
2005-05-03 10:55:00,85.49,85.5,85.46,85.46,13200.0,69.9406,69.9488,69.9161,69.9161,13200.0
2005-05-03 11:00:00,85.46,85.48,85.43,85.48,8300.0,69.9161,69.9325,69.8916,69.9325,8300.0
2005-05-03 11:05:00,85.47,85.47,85.43,85.43,7800.0,69.9243,69.9243,69.8916,69.8916,7800.0
2005-05-03 11:10:00,85.43,85.44,85.4,85.42,9300.0,69.8916,69.8997,69.867,69.8834,9300.0
2005-05-03 11:15:00,85.43,85.48,85.42,85.48,10000.0,69.8916,69.9325,69.8834,69.9325,10000.0
2005-05-03 11:20:00,85.48,85.55,85.48,85.52,11000.0,69.9325,69.9897,69.9325,69.9652,11000.0
2005-05-03 11:25:00,85.52,85.55,85.51,85.55,9600.0,69.9652,69.9897,69.957,69.9897,9600.0
2005-05-03 11:30:00,85.55,85.55,85.47,85.49,9900.0,69.9897,69.9897,69.9243,69.9406,9900.0
2005-05-03 11:35:00,85.48,85.48,85.45,85.45,4700.0,69.9325,69.9325,69.9079,69.9079,4700.0
2005-05-03 11:40:00,85.44,85.45,85.39,85.39,10300.0,69.8997,69.9079,69.8588,69.8588,10300.0
2005-05-03 11:45:00,85.38,85.39,85.3,85.3,6100.0,69.8506,69.8588,69.7852,69.7852,6100.0
2005-05-03 11:50:00,85.29,85.33,85.29,85.31,6300.0,69.777,69.8097,69.777,69.7934,6300.0
2005-05-03 11:55:00,85.32,85.36,85.26,85.29,5700.0,69.8016,69.8343,69.7525,69.777,5700.0
2005-05-03 12:00:00,85.3,85.31,85.3,85.31,5100.0,69.7852,69.7934,69.7852,69.7934,5100.0
2005-05-03 12:05:00,85.31,85.32,85.22,85.22,11100.0,69.7934,69.8016,69.7198,69.7198,11100.0
2005-05-03 12:10:00,85.21,85.21,85.12,85.14,9600.0,69.7116,69.7116,69.6379,69.6543,9600.0
2005-05-03 12:15:00,85.14,85.18,85.13,85.18,6600.0,69.6543,69.687,69.6461,69.687,6600.0
2005-05-03 12:20:00,85.19,85.22,85.06,85.15,16500.0,69.6952,69.7198,69.5889,69.6625,16500.0
2005-05-03 12:25:00,85.15,85.22,85.13,85.22,15300.0,69.6625,69.7198,69.6461,69.7198,15300.0
2005-05-03 12:30:00,85.22,85.23,85.2,85.23,6500.0,69.7198,69.7279,69.7034,69.7279,6500.0
2005-05-03 12:35:00,85.21,85.29,85.18,85.29,11000.0,69.7116,69.777,69.687,69.777,11000.0
2005-05-03 12:40:00,85.24,85.35,85.24,85.34,5500.0,69.7361,69.8261,69.7361,69.8179,5500.0
2005-05-03 12:45:00,85.34,85.4,85.34,85.38,7700.0,69.8179,69.867,69.8179,69.8506,7700.0
2005-05-03 12:50:00,85.38,85.43,85.34,85.39,8800.0,69.8506,69.8916,69.8179,69.8588,8800.0
2005-05-03 12:55:00,85.4,85.41,85.36,85.37,3300.0,69.867,69.8752,69.8343,69.8425,3300.0
2005-05-03 13:00:00,85.37,85.38,85.31,85.31,6200.0,69.8425,69.8506,69.7934,69.7934,6200.0
2005-05-03 13:05:00,85.33,85.35,85.3,85.32,5400.0,69.8097,69.8261,69.7852,69.8016,5400.0
2005-05-03 13:10:00,85.34,85.42,85.34,85.42,4800.0,69.8179,69.8834,69.8179,69.8834,4800.0
2005-05-03 13:15:00,85.41,85.43,85.36,85.36,2700.0,69.8752,69.8916,69.8343,69.8343,2700.0
2005-05-03 13:20:00,85.36,85.4,85.35,85.4,8100.0,69.8343,69.867,69.8261,69.867,8100.0
2005-05-03 13:25:00,85.4,85.41,85.35,85.41,6900.0,69.867,69.8752,69.8261,69.8752,6900.0
2005-05-03 13:30:00,85.41,85.41,85.36,85.37,5300.0,69.8752,69.8752,69.8343,69.8425,5300.0
2005-05-03 13:35:00,85.36,85.37,85.36,85.37,5200.0,69.8343,69.8425,69.8343,69.8425,5200.0
2005-05-03 13:40:00,85.36,85.37,85.34,85.37,10000.0,69.8343,69.8425,69.8179,69.8425,10000.0
2005-05-03 13:45:00,85.38,85.41,85.38,85.4,3600.0,69.8506,69.8752,69.8506,69.867,3600.0
2005-05-03 13:50:00,85.4,85.46,85.4,85.46,8300.0,69.867,69.9161,69.867,69.9161,8300.0
2005-05-03 13:55:00,85.44,85.5,85.44,85.48,6500.0,69.8997,69.9488,69.8997,69.9325,6500.0
2005-05-03 14:00:00,85.49,85.53,85.49,85.53,7700.0,69.9406,69.9734,69.9406,69.9734,7700.0
2005-05-03 14:05:00,85.53,85.6,85.53,85.6,16100.0,69.9734,70.0306,69.9734,70.0306,16100.0
2005-05-03 14:10:00,85.6,85.69,85.58,85.65,8100.0,70.0306,70.1043,70.0143,70.0715,8100.0
2005-05-03 14:15:00,85.66,85.74,85.33,85.34,23300.0,70.0797,70.1452,69.8097,69.8179,23300.0
2005-05-03 14:20:00,85.33,85.63,85.22,85.62,34800.0,69.8097,70.0552,69.7198,70.047,34800.0
2005-05-03 14:25:00,85.62,85.62,85.53,85.53,16900.0,70.047,70.047,69.9734,69.9734,16900.0
2005-05-03 14:30:00,85.53,85.88,85.53,85.88,24200.0,69.9734,70.2597,69.9734,70.2597,24200.0
2005-05-03 14:35:00,85.88,86.0,85.86,85.94,38500.0,70.2597,70.3579,70.2433,70.3088,38500.0
2005-05-03 14:40:00,85.93,86.17,85.92,86.09,30900.0,70.3006,70.497,70.2924,70.4315,30900.0
2005-05-03 14:45:00,86.09,86.18,85.98,86.07,28500.0,70.4315,70.5051,70.3415,70.4151,28500.0
2005-05-03 14:50:00,86.07,86.08,86.0,86.05,14300.0,70.4151,70.4233,70.3579,70.3988,14300.0
2005-05-03 14:55:00,86.05,86.11,85.97,85.97,45400.0,70.3988,70.4479,70.3333,70.3333,45400.0
2005-05-03 15:00:00,85.97,85.98,85.7,85.72,36600.0,70.3333,70.3415,70.1124,70.1288,36600.0
2005-05-03 15:05:00,85.73,85.73,85.21,85.27,29300.0,70.137,70.137,69.7116,69.7607,29300.0
2005-05-03 15:10:00,85.21,85.33,85.21,85.28,26900.0,69.7116,69.8097,69.7116,69.7688,26900.0
2005-05-03 15:15:00,85.28,85.28,85.17,85.2,20600.0,69.7688,69.7688,69.6788,69.7034,20600.0
2005-05-03 15:20:00,85.2,85.21,85.17,85.2,43600.0,69.7034,69.7116,69.6788,69.7034,43600.0
2005-05-03 15:25:00,85.21,85.21,85.16,85.19,20000.0,69.7116,69.7116,69.6707,69.6952,20000.0
2005-05-03 15:30:00,85.19,85.19,85.0,85.02,35200.0,69.6952,69.6952,69.5398,69.5561,35200.0
2005-05-03 15:35:00,84.99,85.03,84.99,85.01,23700.0,69.5316,69.5643,69.5316,69.5479,23700.0
2005-05-03 15:40:00,85.01,85.01,84.95,84.98,15900.0,69.5479,69.5479,69.4989,69.5234,15900.0
2005-05-03 15:45:00,84.98,85.0,84.98,85.0,26600.0,69.5234,69.5398,69.5234,69.5398,26600.0
2005-05-03 15:50:00,84.99,85.0,84.96,84.96,33600.0,69.5316,69.5398,69.507,69.507,33600.0
2005-05-03 15:55:00,84.95,84.97,84.84,84.88,71600.0,69.4989,69.5152,69.4089,69.4416,71600.0
2005-05-04 09:35:00,85.1,85.1,85.01,85.04,45500.0,69.6216,69.6216,69.5479,69.5725,45500.0
2005-05-04 09:40:00,85.03,85.13,85.0,85.03,41100.0,69.5643,69.6461,69.5398,69.5643,41100.0
2005-05-04 09:45:00,85.02,85.07,84.97,85.07,41800.0,69.5561,69.597,69.5152,69.597,41800.0
2005-05-04 09:50:00,85.03,85.07,84.92,84.95,25300.0,69.5643,69.597,69.4743,69.4989,25300.0
2005-05-04 09:55:00,84.95,84.95,84.75,84.75,15300.0,69.4989,69.4989,69.3352,69.3352,15300.0
2005-05-04 10:00:00,84.73,84.83,84.61,84.8,27200.0,69.3189,69.4007,69.2207,69.3761,27200.0
2005-05-04 10:05:00,84.8,84.8,84.74,84.74,21800.0,69.3761,69.3761,69.3271,69.3271,21800.0
2005-05-04 10:10:00,84.74,84.95,84.74,84.93,51100.0,69.3271,69.4989,69.3271,69.4825,51100.0
2005-05-04 10:15:00,84.93,85.07,84.93,84.95,15600.0,69.4825,69.597,69.4825,69.4989,15600.0
2005-05-04 10:20:00,84.98,85.06,84.93,85.06,11000.0,69.5234,69.5889,69.4825,69.5889,11000.0
2005-05-04 10:25:00,85.09,85.1,84.97,84.99,8400.0,69.6134,69.6216,69.5152,69.5316,8400.0
2005-05-04 10:30:00,84.95,85.48,84.95,85.44,30800.0,69.4989,69.9325,69.4989,69.8997,30800.0
2005-05-04 10:35:00,85.44,85.68,85.41,85.63,54100.0,69.8997,70.0961,69.8752,70.0552,54100.0
2005-05-04 10:40:00,85.6,85.61,85.5,85.5,39800.0,70.0306,70.0388,69.9488,69.9488,39800.0
2005-05-04 10:45:00,85.51,85.59,85.49,85.54,47900.0,69.957,70.0225,69.9406,69.9815,47900.0
2005-05-04 10:50:00,85.53,85.55,85.4,85.44,41500.0,69.9734,69.9897,69.867,69.8997,41500.0
2005-05-04 10:55:00,85.43,85.45,85.38,85.4,39200.0,69.8916,69.9079,69.8506,69.867,39200.0
2005-05-04 11:00:00,85.39,85.4,85.36,85.4,16100.0,69.8588,69.867,69.8343,69.867,16100.0
2005-05-04 11:05:00,85.39,85.41,85.36,85.4,22300.0,69.8588,69.8752,69.8343,69.867,22300.0
2005-05-04 11:10:00,85.42,85.5,85.42,85.48,13500.0,69.8834,69.9488,69.8834,69.9325,13500.0
2005-05-04 11:15:00,85.48,85.6,85.46,85.58,17500.0,69.9325,70.0306,69.9161,70.0143,17500.0
2005-05-04 11:20:00,85.55,85.55,85.42,85.43,44400.0,69.9897,69.9897,69.8834,69.8916,44400.0
2005-05-04 11:25:00,85.44,85.52,85.44,85.51,32000.0,69.8997,69.9652,69.8997,69.957,32000.0
2005-05-04 11:30:00,85.52,85.54,85.41,85.44,16500.0,69.9652,69.9815,69.8752,69.8997,16500.0
2005-05-04 11:35:00,85.4,85.47,85.37,85.47,9500.0,69.867,69.9243,69.8425,69.9243,9500.0
2005-05-04 11:40:00,85.48,85.68,85.48,85.68,11700.0,69.9325,70.0961,69.9325,70.0961,11700.0
2005-05-04 11:45:00,85.68,85.8,85.68,85.71,16100.0,70.0961,70.1943,70.0961,70.1206,16100.0
2005-05-04 11:50:00,85.71,85.77,85.65,85.75,26900.0,70.1206,70.1697,70.0715,70.1534,26900.0
2005-05-04 11:55:00,85.75,85.78,85.7,85.7,30700.0,70.1534,70.1779,70.1124,70.1124,30700.0
2005-05-04 12:00:00,85.7,85.72,85.65,85.65,23400.0,70.1124,70.1288,70.0715,70.0715,23400.0
2005-05-04 12:05:00,85.7,85.7,85.56,85.56,16300.0,70.1124,70.1124,69.9979,69.9979,16300.0
2005-05-04 12:10:00,85.55,85.62,85.55,85.62,8800.0,69.9897,70.047,69.9897,70.047,8800.0
2005-05-04 12:15:00,85.59,85.6,85.57,85.6,4600.0,70.0225,70.0306,70.0061,70.0306,4600.0
2005-05-04 12:20:00,85.6,85.61,85.57,85.57,12200.0,70.0306,70.0388,70.0061,70.0061,12200.0
2005-05-04 12:25:00,85.57,85.57,85.53,85.56,11400.0,70.0061,70.0061,69.9734,69.9979,11400.0
2005-05-04 12:30:00,85.56,85.63,85.56,85.62,9900.0,69.9979,70.0552,69.9979,70.047,9900.0
2005-05-04 12:35:00,85.62,85.68,85.62,85.68,5200.0,70.047,70.0961,70.047,70.0961,5200.0
2005-05-04 12:40:00,85.7,85.74,85.7,85.71,5400.0,70.1124,70.1452,70.1124,70.1206,5400.0
2005-05-04 12:45:00,85.7,85.73,85.67,85.73,3300.0,70.1124,70.137,70.0879,70.137,3300.0
2005-05-04 12:50:00,85.73,85.79,85.73,85.77,4100.0,70.137,70.1861,70.137,70.1697,4100.0
2005-05-04 12:55:00,85.77,85.8,85.72,85.8,10800.0,70.1697,70.1943,70.1288,70.1943,10800.0
2005-05-04 13:00:00,85.8,85.81,85.78,85.8,7800.0,70.1943,70.2024,70.1779,70.1943,7800.0
2005-05-04 13:05:00,85.81,85.85,85.81,85.84,16000.0,70.2024,70.2352,70.2024,70.227,16000.0
2005-05-04 13:10:00,85.83,85.98,85.83,85.98,8700.0,70.2188,70.3415,70.2188,70.3415,8700.0
2005-05-04 13:15:00,85.98,86.0,85.9,85.9,23000.0,70.3415,70.3579,70.2761,70.2761,23000.0
2005-05-04 13:20:00,85.9,85.9,85.83,85.84,5500.0,70.2761,70.2761,70.2188,70.227,5500.0
2005-05-04 13:25:00,85.83,85.85,85.83,85.85,2900.0,70.2188,70.2352,70.2188,70.2352,2900.0
2005-05-04 13:30:00,85.85,85.85,85.81,85.81,7100.0,70.2352,70.2352,70.2024,70.2024,7100.0
2005-05-04 13:35:00,85.81,85.81,85.75,85.75,7800.0,70.2024,70.2024,70.1534,70.1534,7800.0
2005-05-04 13:40:00,85.76,85.9,85.76,85.89,10700.0,70.1615,70.2761,70.1615,70.2679,10700.0
2005-05-04 13:45:00,85.88,85.98,85.88,85.96,6300.0,70.2597,70.3415,70.2597,70.3252,6300.0
2005-05-04 13:50:00,86.1,86.24,85.96,86.23,30800.0,70.4397,70.5542,70.3252,70.546,30800.0
2005-05-04 13:55:00,86.24,86.28,86.07,86.08,17700.0,70.5542,70.587,70.4151,70.4233,17700.0
2005-05-04 14:00:00,86.09,86.2,86.09,86.11,8800.0,70.4315,70.5215,70.4315,70.4479,8800.0
2005-05-04 14:05:00,86.1,86.1,86.05,86.05,7000.0,70.4397,70.4397,70.3988,70.3988,7000.0
2005-05-04 14:10:00,86.05,86.17,86.05,86.16,9000.0,70.3988,70.497,70.3988,70.4888,9000.0
2005-05-04 14:15:00,86.13,86.26,86.13,86.24,12100.0,70.4642,70.5706,70.4642,70.5542,12100.0
2005-05-04 14:20:00,86.24,86.31,86.24,86.26,9200.0,70.5542,70.6115,70.5542,70.5706,9200.0
2005-05-04 14:25:00,86.26,86.26,86.15,86.23,28900.0,70.5706,70.5706,70.4806,70.546,28900.0
2005-05-04 14:30:00,86.24,86.24,86.21,86.22,3400.0,70.5542,70.5542,70.5297,70.5379,3400.0
2005-05-04 14:35:00,86.21,86.22,86.16,86.2,5700.0,70.5297,70.5379,70.4888,70.5215,5700.0
2005-05-04 14:40:00,86.2,86.33,86.2,86.32,20200.0,70.5215,70.6279,70.5215,70.6197,20200.0
2005-05-04 14:45:00,86.36,86.47,86.3,86.31,15000.0,70.6524,70.7424,70.6033,70.6115,15000.0
2005-05-04 14:50:00,86.31,86.36,86.31,86.35,8900.0,70.6115,70.6524,70.6115,70.6442,8900.0
2005-05-04 14:55:00,86.35,86.53,86.35,86.51,19100.0,70.6442,70.7915,70.6442,70.7751,19100.0
2005-05-04 15:00:00,86.51,86.56,86.43,86.43,22100.0,70.7751,70.816,70.7097,70.7097,22100.0
2005-05-04 15:05:00,86.41,86.41,86.36,86.38,13400.0,70.6933,70.6933,70.6524,70.6688,13400.0
2005-05-04 15:10:00,86.38,86.53,86.38,86.46,24200.0,70.6688,70.7915,70.6688,70.7342,24200.0
2005-05-04 15:15:00,86.5,86.55,86.49,86.52,12000.0,70.7669,70.8078,70.7588,70.7833,12000.0
2005-05-04 15:20:00,86.53,86.53,86.48,86.5,12800.0,70.7915,70.7915,70.7506,70.7669,12800.0
2005-05-04 15:25:00,86.5,86.61,86.5,86.61,20400.0,70.7669,70.8569,70.7669,70.8569,20400.0
2005-05-04 15:30:00,86.6,86.61,86.5,86.5,23000.0,70.8488,70.8569,70.7669,70.7669,23000.0
2005-05-04 15:35:00,86.5,86.5,86.49,86.5,14500.0,70.7669,70.7669,70.7588,70.7669,14500.0
2005-05-04 15:40:00,86.51,86.51,86.39,86.4,18600.0,70.7751,70.7751,70.6769,70.6851,18600.0
2005-05-04 15:45:00,86.39,86.4,86.34,86.39,38400.0,70.6769,70.6851,70.636,70.6769,38400.0
2005-05-04 15:50:00,86.39,86.46,86.38,86.44,23400.0,70.6769,70.7342,70.6688,70.7179,23400.0
2005-05-04 15:55:00,86.44,86.55,86.44,86.52,28800.0,70.7179,70.8078,70.7179,70.7833,28800.0
2005-05-05 09:30:00,86.54,86.59,86.52,86.59,13800.0,70.7997,70.8406,70.7833,70.8406,13800.0
2005-05-05 09:35:00,86.6,86.6,86.53,86.59,9000.0,70.8488,70.8488,70.7915,70.8406,9000.0
2005-05-05 09:40:00,86.66,86.69,86.63,86.68,13300.0,70.8978,70.9224,70.8733,70.9142,13300.0
2005-05-05 09:45:00,86.91,86.91,86.74,86.9,16000.0,71.1024,71.1024,70.9633,71.0942,16000.0
2005-05-05 09:50:00,86.9,87.01,86.89,87.01,5400.0,71.0942,71.1842,71.086,71.1842,5400.0
2005-05-05 09:55:00,86.97,87.26,86.97,87.26,36200.0,71.1515,71.3887,71.1515,71.3887,36200.0
2005-05-05 10:00:00,87.21,87.6,87.21,87.58,49000.0,71.3478,71.6669,71.3478,71.6505,49000.0
2005-05-05 10:05:00,87.57,87.57,87.29,87.31,46300.0,71.6423,71.6423,71.4132,71.4296,46300.0
2005-05-05 10:10:00,87.32,87.34,87.29,87.34,9100.0,71.4378,71.4542,71.4132,71.4542,9100.0
2005-05-05 10:15:00,87.34,87.6,87.34,87.47,27700.0,71.4542,71.6669,71.4542,71.5605,27700.0
2005-05-05 10:20:00,87.47,87.47,87.39,87.4,42400.0,71.5605,71.5605,71.4951,71.5032,42400.0
2005-05-05 10:25:00,87.4,87.41,87.3,87.3,12400.0,71.5032,71.5114,71.4214,71.4214,12400.0
2005-05-05 10:30:00,87.31,87.31,87.0,87.01,48700.0,71.4296,71.4296,71.176,71.1842,48700.0
2005-05-05 10:35:00,87.02,87.1,87.0,87.02,29700.0,71.1924,71.2578,71.176,71.1924,29700.0
2005-05-05 10:40:00,87.02,87.02,86.98,87.02,29900.0,71.1924,71.1924,71.1596,71.1924,29900.0
2005-05-05 10:45:00,87.01,87.04,87.0,87.04,19400.0,71.1842,71.2087,71.176,71.2087,19400.0
2005-05-05 10:50:00,87.05,87.12,87.04,87.11,22800.0,71.2169,71.2742,71.2087,71.266,22800.0
2005-05-05 10:55:00,87.1,87.24,87.1,87.18,40700.0,71.2578,71.3723,71.2578,71.3233,40700.0
2005-05-05 11:00:00,87.18,87.18,87.07,87.15,23700.0,71.3233,71.3233,71.2333,71.2987,23700.0
2005-05-05 11:05:00,87.13,87.27,87.13,87.23,17400.0,71.2824,71.3969,71.2824,71.3642,17400.0
2005-05-05 11:10:00,87.23,87.35,87.22,87.31,13400.0,71.3642,71.4623,71.356,71.4296,13400.0
2005-05-05 11:15:00,87.31,87.33,87.3,87.31,7200.0,71.4296,71.446,71.4214,71.4296,7200.0
2005-05-05 11:20:00,87.33,87.33,87.27,87.27,5700.0,71.446,71.446,71.3969,71.3969,5700.0
2005-05-05 11:25:00,87.27,87.27,87.15,87.18,17200.0,71.3969,71.3969,71.2987,71.3233,17200.0
2005-05-05 11:30:00,87.17,87.25,87.17,87.24,15400.0,71.3151,71.3805,71.3151,71.3723,15400.0
2005-05-05 11:35:00,87.23,87.23,87.15,87.15,5500.0,71.3642,71.3642,71.2987,71.2987,5500.0
2005-05-05 11:40:00,87.14,87.2,87.14,87.18,13600.0,71.2905,71.3396,71.2905,71.3233,13600.0
2005-05-05 11:45:00,87.17,87.25,87.17,87.23,4100.0,71.3151,71.3805,71.3151,71.3642,4100.0
2005-05-05 11:50:00,87.26,87.35,87.22,87.35,15200.0,71.3887,71.4623,71.356,71.4623,15200.0
2005-05-05 11:55:00,87.34,87.34,87.24,87.27,8900.0,71.4542,71.4542,71.3723,71.3969,8900.0
2005-05-05 12:00:00,87.27,87.27,87.25,87.27,4500.0,71.3969,71.3969,71.3805,71.3969,4500.0
2005-05-05 12:05:00,87.26,87.3,87.25,87.28,4000.0,71.3887,71.4214,71.3805,71.4051,4000.0
2005-05-05 12:10:00,87.27,87.27,87.23,87.27,4500.0,71.3969,71.3969,71.3642,71.3969,4500.0
2005-05-05 12:15:00,87.28,87.36,87.24,87.36,5700.0,71.4051,71.4705,71.3723,71.4705,5700.0
2005-05-05 12:20:00,87.36,87.47,87.35,87.43,14400.0,71.4705,71.5605,71.4623,71.5278,14400.0
2005-05-05 12:25:00,87.43,87.45,87.32,87.33,13600.0,71.5278,71.5441,71.4378,71.446,13600.0
2005-05-05 12:30:00,87.33,87.39,87.33,87.37,6600.0,71.446,71.4951,71.446,71.4787,6600.0
2005-05-05 12:35:00,87.35,87.41,87.32,87.32,28500.0,71.4623,71.5114,71.4378,71.4378,28500.0
2005-05-05 12:40:00,87.32,87.34,87.26,87.27,40600.0,71.4378,71.4542,71.3887,71.3969,40600.0
2005-05-05 12:45:00,87.28,87.32,87.17,87.17,25700.0,71.4051,71.4378,71.3151,71.3151,25700.0
2005-05-05 12:50:00,87.16,87.18,87.13,87.16,9200.0,71.3069,71.3233,71.2824,71.3069,9200.0
2005-05-05 12:55:00,87.16,87.2,87.07,87.09,23400.0,71.3069,71.3396,71.2333,71.2496,23400.0
2005-05-05 13:00:00,87.09,87.09,86.87,86.99,44700.0,71.2496,71.2496,71.0696,71.1678,44700.0
2005-05-05 13:05:00,86.96,87.03,86.91,87.0,19700.0,71.1433,71.2005,71.1024,71.176,19700.0
2005-05-05 13:10:00,87.02,87.1,86.95,86.99,14700.0,71.1924,71.2578,71.1351,71.1678,14700.0
2005-05-05 13:15:00,86.99,87.01,86.96,86.97,16500.0,71.1678,71.1842,71.1433,71.1515,16500.0
2005-05-05 13:20:00,86.97,87.03,86.94,86.96,26900.0,71.1515,71.2005,71.1269,71.1433,26900.0
2005-05-05 13:25:00,86.95,87.13,86.94,87.13,18300.0,71.1351,71.2824,71.1269,71.2824,18300.0
2005-05-05 13:30:00,87.18,87.18,87.08,87.13,20100.0,71.3233,71.3233,71.2414,71.2824,20100.0
2005-05-05 13:35:00,87.18,87.22,87.15,87.2,15200.0,71.3233,71.356,71.2987,71.3396,15200.0
2005-05-05 13:40:00,87.17,87.17,87.08,87.15,12200.0,71.3151,71.3151,71.2414,71.2987,12200.0
2005-05-05 13:45:00,87.12,87.15,87.09,87.14,15900.0,71.2742,71.2987,71.2496,71.2905,15900.0
2005-05-05 13:50:00,87.11,87.17,87.03,87.14,24300.0,71.266,71.3151,71.2005,71.2905,24300.0
2005-05-05 13:55:00,87.09,87.09,87.03,87.05,12000.0,71.2496,71.2496,71.2005,71.2169,12000.0
2005-05-05 14:00:00,87.07,87.18,87.07,87.16,11600.0,71.2333,71.3233,71.2333,71.3069,11600.0
2005-05-05 14:05:00,87.17,87.19,87.04,87.05,14000.0,71.3151,71.3314,71.2087,71.2169,14000.0
2005-05-05 14:10:00,87.04,87.13,86.97,87.07,12300.0,71.2087,71.2824,71.1515,71.2333,12300.0
2005-05-05 14:15:00,87.07,87.12,87.06,87.06,6900.0,71.2333,71.2742,71.2251,71.2251,6900.0
2005-05-05 14:20:00,87.06,87.19,87.06,87.12,14400.0,71.2251,71.3314,71.2251,71.2742,14400.0
2005-05-05 14:25:00,87.11,87.16,86.98,86.98,11300.0,71.266,71.3069,71.1596,71.1596,11300.0
2005-05-05 14:30:00,87.08,87.13,86.99,87.1,19800.0,71.2414,71.2824,71.1678,71.2578,19800.0
2005-05-05 14:35:00,87.09,87.09,86.93,86.98,9500.0,71.2496,71.2496,71.1187,71.1596,9500.0
2005-05-05 14:40:00,86.97,87.07,86.92,86.92,9600.0,71.1515,71.2333,71.1105,71.1105,9600.0
2005-05-05 14:45:00,86.9,86.97,86.87,86.97,5800.0,71.0942,71.1515,71.0696,71.1515,5800.0
2005-05-05 14:50:00,86.96,86.96,86.81,86.84,12300.0,71.1433,71.1433,71.0206,71.0451,12300.0
2005-05-05 14:55:00,86.83,86.95,86.8,86.88,9500.0,71.0369,71.1351,71.0124,71.0778,9500.0
2005-05-05 15:00:00,86.85,86.95,86.83,86.93,13400.0,71.0533,71.1351,71.0369,71.1187,13400.0
2005-05-05 15:05:00,86.91,87.01,86.91,87.01,10700.0,71.1024,71.1842,71.1024,71.1842,10700.0
2005-05-05 15:10:00,87.02,87.23,87.02,87.12,16400.0,71.1924,71.3642,71.1924,71.2742,16400.0
2005-05-05 15:15:00,87.11,87.24,87.09,87.13,18600.0,71.266,71.3723,71.2496,71.2824,18600.0
2005-05-05 15:20:00,87.14,87.19,87.09,87.11,16100.0,71.2905,71.3314,71.2496,71.266,16100.0
2005-05-05 15:25:00,87.13,87.14,87.05,87.08,10600.0,71.2824,71.2905,71.2169,71.2414,10600.0
2005-05-05 15:30:00,87.06,87.15,87.05,87.15,21900.0,71.2251,71.2987,71.2169,71.2987,21900.0
2005-05-05 15:35:00,87.15,87.31,87.15,87.18,28700.0,71.2987,71.4296,71.2987,71.3233,28700.0
2005-05-05 15:40:00,87.18,87.3,87.17,87.2,25900.0,71.3233,71.4214,71.3151,71.3396,25900.0
2005-05-05 15:45:00,87.2,87.21,87.16,87.2,19800.0,71.3396,71.3478,71.3069,71.3396,19800.0
2005-05-05 15:50:00,87.2,87.24,87.17,87.24,25000.0,71.3396,71.3723,71.3151,71.3723,25000.0
2005-05-05 15:55:00,87.24,87.28,87.24,87.25,20500.0,71.3723,71.4051,71.3723,71.3805,20500.0
2005-05-06 09:30:00,87.35,87.49,87.35,87.43,55300.0,71.4623,71.5769,71.4623,71.5278,55300.0
2005-05-06 09:35:00,87.55,87.55,87.26,87.46,25200.0,71.626,71.626,71.3887,71.5523,25200.0
2005-05-06 09:40:00,87.46,87.46,87.17,87.17,14700.0,71.5523,71.5523,71.3151,71.3151,14700.0
2005-05-06 09:45:00,87.13,87.59,87.12,87.31,36700.0,71.2824,71.6587,71.2742,71.4296,36700.0
2005-05-06 09:50:00,87.31,87.48,87.14,87.16,27100.0,71.4296,71.5687,71.2905,71.3069,27100.0
2005-05-06 09:55:00,87.16,87.37,87.16,87.29,14300.0,71.3069,71.4787,71.3069,71.4132,14300.0
2005-05-06 10:00:00,87.3,87.46,87.3,87.36,13000.0,71.4214,71.5523,71.4214,71.4705,13000.0
2005-05-06 10:05:00,87.36,87.44,87.16,87.17,19300.0,71.4705,71.536,71.3069,71.3151,19300.0
2005-05-06 10:10:00,87.17,87.17,86.98,87.01,18100.0,71.3151,71.3151,71.1596,71.1842,18100.0
2005-05-06 10:15:00,87.01,87.18,87.0,87.12,23800.0,71.1842,71.3233,71.176,71.2742,23800.0
2005-05-06 10:20:00,87.08,87.13,87.0,87.07,14100.0,71.2414,71.2824,71.176,71.2333,14100.0
2005-05-06 10:25:00,87.12,87.25,87.12,87.15,14500.0,71.2742,71.3805,71.2742,71.2987,14500.0
2005-05-06 10:30:00,87.15,87.28,87.15,87.15,12200.0,71.2987,71.4051,71.2987,71.2987,12200.0
2005-05-06 10:35:00,87.15,87.18,87.02,87.02,7100.0,71.2987,71.3233,71.1924,71.1924,7100.0
2005-05-06 10:40:00,87.02,87.08,86.87,86.87,7200.0,71.1924,71.2414,71.0696,71.0696,7200.0
2005-05-06 10:45:00,86.88,86.88,86.81,86.82,9900.0,71.0778,71.0778,71.0206,71.0287,9900.0
2005-05-06 10:50:00,86.82,86.85,86.78,86.85,11500.0,71.0287,71.0533,70.996,71.0533,11500.0
2005-05-06 10:55:00,86.87,86.95,86.87,86.95,4400.0,71.0696,71.1351,71.0696,71.1351,4400.0
2005-05-06 11:00:00,86.96,86.99,86.93,86.93,7700.0,71.1433,71.1678,71.1187,71.1187,7700.0
2005-05-06 11:05:00,86.93,86.93,86.75,86.78,10100.0,71.1187,71.1187,70.9715,70.996,10100.0
2005-05-06 11:10:00,86.78,86.83,86.72,86.77,13500.0,70.996,71.0369,70.9469,70.9878,13500.0
2005-05-06 11:15:00,86.77,86.8,86.7,86.8,9500.0,70.9878,71.0124,70.9306,71.0124,9500.0
2005-05-06 11:20:00,86.8,86.81,86.72,86.81,8600.0,71.0124,71.0206,70.9469,71.0206,8600.0
2005-05-06 11:25:00,86.8,86.83,86.65,86.65,11300.0,71.0124,71.0369,70.8897,70.8897,11300.0
2005-05-06 11:30:00,86.64,86.73,86.56,86.73,13700.0,70.8815,70.9551,70.816,70.9551,13700.0
2005-05-06 11:35:00,86.75,86.77,86.63,86.63,5000.0,70.9715,70.9878,70.8733,70.8733,5000.0
2005-05-06 11:40:00,86.65,86.67,86.57,86.6,4500.0,70.8897,70.906,70.8242,70.8488,4500.0
2005-05-06 11:45:00,86.6,86.6,86.48,86.51,18100.0,70.8488,70.8488,70.7506,70.7751,18100.0
2005-05-06 11:50:00,86.5,86.67,86.5,86.59,9100.0,70.7669,70.906,70.7669,70.8406,9100.0
2005-05-06 11:55:00,86.58,86.66,86.43,86.61,19800.0,70.8324,70.8978,70.7097,70.8569,19800.0
2005-05-06 12:00:00,86.64,86.69,86.54,86.58,14600.0,70.8815,70.9224,70.7997,70.8324,14600.0
2005-05-06 12:05:00,86.57,86.58,86.46,86.46,9500.0,70.8242,70.8324,70.7342,70.7342,9500.0
2005-05-06 12:10:00,86.47,86.49,86.41,86.44,12900.0,70.7424,70.7588,70.6933,70.7179,12900.0
2005-05-06 12:15:00,86.44,86.48,86.41,86.45,12700.0,70.7179,70.7506,70.6933,70.726,12700.0
2005-05-06 12:20:00,86.45,86.57,86.45,86.53,10800.0,70.726,70.8242,70.726,70.7915,10800.0
2005-05-06 12:25:00,86.53,86.61,86.53,86.61,9900.0,70.7915,70.8569,70.7915,70.8569,9900.0
2005-05-06 12:30:00,86.61,86.66,86.52,86.52,8400.0,70.8569,70.8978,70.7833,70.7833,8400.0
2005-05-06 12:35:00,86.52,86.56,86.51,86.51,4900.0,70.7833,70.816,70.7751,70.7751,4900.0
2005-05-06 12:40:00,86.5,86.51,86.35,86.41,5800.0,70.7669,70.7751,70.6442,70.6933,5800.0
2005-05-06 12:45:00,86.41,86.42,86.39,86.42,2600.0,70.6933,70.7015,70.6769,70.7015,2600.0
2005-05-06 12:50:00,86.45,86.53,86.45,86.53,3500.0,70.726,70.7915,70.726,70.7915,3500.0
2005-05-06 12:55:00,86.54,86.64,86.54,86.61,6800.0,70.7997,70.8815,70.7997,70.8569,6800.0
2005-05-06 13:00:00,86.61,86.74,86.61,86.73,9700.0,70.8569,70.9633,70.8569,70.9551,9700.0
2005-05-06 13:05:00,86.73,86.73,86.65,86.65,7700.0,70.9551,70.9551,70.8897,70.8897,7700.0
2005-05-06 13:10:00,86.64,86.65,86.59,86.64,6500.0,70.8815,70.8897,70.8406,70.8815,6500.0
2005-05-06 13:15:00,86.63,86.7,86.63,86.66,3700.0,70.8733,70.9306,70.8733,70.8978,3700.0
2005-05-06 13:20:00,86.66,86.72,86.66,86.72,2800.0,70.8978,70.9469,70.8978,70.9469,2800.0
2005-05-06 13:25:00,86.72,86.98,86.71,86.96,10000.0,70.9469,71.1596,70.9387,71.1433,10000.0
2005-05-06 13:30:00,86.96,86.99,86.96,86.96,4700.0,71.1433,71.1678,71.1433,71.1433,4700.0
2005-05-06 13:35:00,86.98,86.99,86.96,86.96,6400.0,71.1596,71.1678,71.1433,71.1433,6400.0
2005-05-06 13:40:00,86.96,86.99,86.87,86.91,4600.0,71.1433,71.1678,71.0696,71.1024,4600.0
2005-05-06 13:45:00,86.9,86.9,86.89,86.89,300.0,71.0942,71.0942,71.086,71.086,300.0
2005-05-06 13:50:00,86.91,86.91,86.87,86.9,1900.0,71.1024,71.1024,71.0696,71.0942,1900.0
2005-05-06 13:55:00,86.9,86.9,86.74,86.74,6900.0,71.0942,71.0942,70.9633,70.9633,6900.0
2005-05-06 14:00:00,86.75,86.99,86.74,86.99,9400.0,70.9715,71.1678,70.9633,71.1678,9400.0
2005-05-06 14:05:00,86.99,87.12,86.99,87.1,9300.0,71.1678,71.2742,71.1678,71.2578,9300.0
2005-05-06 14:10:00,87.09,87.09,87.02,87.03,5400.0,71.2496,71.2496,71.1924,71.2005,5400.0
2005-05-06 14:15:00,87.04,87.21,87.04,87.21,9100.0,71.2087,71.3478,71.2087,71.3478,9100.0
2005-05-06 14:20:00,87.21,87.22,87.1,87.1,14200.0,71.3478,71.356,71.2578,71.2578,14200.0
2005-05-06 14:25:00,87.08,87.09,87.0,87.04,12400.0,71.2414,71.2496,71.176,71.2087,12400.0
2005-05-06 14:30:00,87.02,87.02,86.95,87.01,4800.0,71.1924,71.1924,71.1351,71.1842,4800.0
2005-05-06 14:35:00,87.0,87.08,87.0,87.01,6400.0,71.176,71.2414,71.176,71.1842,6400.0
2005-05-06 14:40:00,87.01,87.03,87.0,87.01,5900.0,71.1842,71.2005,71.176,71.1842,5900.0
2005-05-06 14:45:00,87.0,87.02,86.97,87.0,8500.0,71.176,71.1924,71.1515,71.176,8500.0
2005-05-06 14:50:00,87.0,87.04,86.99,87.02,4600.0,71.176,71.2087,71.1678,71.1924,4600.0
2005-05-06 14:55:00,87.02,87.02,86.87,86.88,9600.0,71.1924,71.1924,71.0696,71.0778,9600.0
2005-05-06 15:00:00,86.9,87.05,86.9,86.98,10600.0,71.0942,71.2169,71.0942,71.1596,10600.0
2005-05-06 15:05:00,86.97,86.97,86.79,86.82,8200.0,71.1515,71.1515,71.0042,71.0287,8200.0
2005-05-06 15:10:00,86.83,86.94,86.83,86.94,5800.0,71.0369,71.1269,71.0369,71.1269,5800.0
2005-05-06 15:15:00,86.94,87.07,86.91,87.03,12400.0,71.1269,71.2333,71.1024,71.2005,12400.0
2005-05-06 15:20:00,87.03,87.03,87.0,87.01,5900.0,71.2005,71.2005,71.176,71.1842,5900.0
2005-05-06 15:25:00,87.01,87.06,86.94,86.95,7000.0,71.1842,71.2251,71.1269,71.1351,7000.0
2005-05-06 15:30:00,86.95,87.0,86.93,86.99,10100.0,71.1351,71.176,71.1187,71.1678,10100.0
2005-05-06 15:35:00,86.98,86.99,86.93,86.94,13900.0,71.1596,71.1678,71.1187,71.1269,13900.0
2005-05-06 15:40:00,86.93,87.0,86.93,86.94,15300.0,71.1187,71.176,71.1187,71.1269,15300.0
2005-05-06 15:45:00,86.93,87.1,86.91,87.1,14000.0,71.1187,71.2578,71.1024,71.2578,14000.0
2005-05-06 15:50:00,87.1,87.1,86.94,86.94,20300.0,71.2578,71.2578,71.1269,71.1269,20300.0
2005-05-06 15:55:00,86.93,86.93,86.69,86.72,30100.0,71.1187,71.1187,70.9224,70.9469,30100.0
2005-05-09 09:30:00,87.05,87.2,86.82,86.82,47400.0,71.2169,71.3396,71.0287,71.0287,47400.0
2005-05-09 09:35:00,86.78,87.04,86.7,86.98,17100.0,70.996,71.2087,70.9306,71.1596,17100.0
2005-05-09 09:40:00,87.01,87.17,87.0,87.0,12000.0,71.1842,71.3151,71.176,71.176,12000.0
2005-05-09 09:45:00,86.98,86.98,86.82,86.82,12400.0,71.1596,71.1596,71.0287,71.0287,12400.0
2005-05-09 09:50:00,86.82,86.91,86.81,86.9,8200.0,71.0287,71.1024,71.0206,71.0942,8200.0
2005-05-09 09:55:00,86.93,87.03,86.86,87.03,11600.0,71.1187,71.2005,71.0615,71.2005,11600.0
2005-05-09 10:00:00,87.06,87.1,86.87,86.91,25700.0,71.2251,71.2578,71.0696,71.1024,25700.0
2005-05-09 10:05:00,86.92,87.05,86.9,86.93,18200.0,71.1105,71.2169,71.0942,71.1187,18200.0
2005-05-09 10:10:00,86.93,86.96,86.75,86.9,25300.0,71.1187,71.1433,70.9715,71.0942,25300.0
2005-05-09 10:15:00,86.92,86.97,86.9,86.91,11900.0,71.1105,71.1515,71.0942,71.1024,11900.0
2005-05-09 10:20:00,86.93,86.99,86.93,86.99,11700.0,71.1187,71.1678,71.1187,71.1678,11700.0
2005-05-09 10:25:00,86.99,87.15,86.99,87.14,13700.0,71.1678,71.2987,71.1678,71.2905,13700.0
2005-05-09 10:30:00,87.14,87.21,87.12,87.18,10200.0,71.2905,71.3478,71.2742,71.3233,10200.0
2005-05-09 10:35:00,87.19,87.37,87.19,87.35,15800.0,71.3314,71.4787,71.3314,71.4623,15800.0
2005-05-09 10:40:00,87.35,87.39,87.28,87.29,9400.0,71.4623,71.4951,71.4051,71.4132,9400.0
2005-05-09 10:45:00,87.29,87.4,87.28,87.38,15200.0,71.4132,71.5032,71.4051,71.4869,15200.0
2005-05-09 10:50:00,87.39,87.78,87.39,87.73,54800.0,71.4951,71.8141,71.4951,71.7732,54800.0
2005-05-09 10:55:00,87.74,87.81,87.65,87.71,20700.0,71.7814,71.8387,71.7078,71.7569,20700.0
2005-05-09 11:00:00,87.69,87.71,87.6,87.62,13400.0,71.7405,71.7569,71.6669,71.6832,13400.0
2005-05-09 11:05:00,87.66,87.76,87.66,87.7,14700.0,71.716,71.7978,71.716,71.7487,14700.0
2005-05-09 11:10:00,87.72,87.76,87.65,87.7,16300.0,71.765,71.7978,71.7078,71.7487,16300.0
2005-05-09 11:15:00,87.64,87.68,87.58,87.61,13700.0,71.6996,71.7323,71.6505,71.675,13700.0
2005-05-09 11:20:00,87.59,87.61,87.57,87.6,10000.0,71.6587,71.675,71.6423,71.6669,10000.0
2005-05-09 11:25:00,87.6,87.61,87.54,87.54,7500.0,71.6669,71.675,71.6178,71.6178,7500.0
2005-05-09 11:30:00,87.53,87.62,87.48,87.62,12500.0,71.6096,71.6832,71.5687,71.6832,12500.0
2005-05-09 11:35:00,87.62,87.63,87.58,87.62,13400.0,71.6832,71.6914,71.6505,71.6832,13400.0
2005-05-09 11:40:00,87.59,87.7,87.58,87.65,14200.0,71.6587,71.7487,71.6505,71.7078,14200.0
2005-05-09 11:45:00,87.65,87.68,87.63,87.65,10700.0,71.7078,71.7323,71.6914,71.7078,10700.0
2005-05-09 11:50:00,87.65,87.66,87.63,87.65,5300.0,71.7078,71.716,71.6914,71.7078,5300.0
2005-05-09 11:55:00,87.65,87.75,87.65,87.71,9400.0,71.7078,71.7896,71.7078,71.7569,9400.0
2005-05-09 12:00:00,87.71,87.74,87.67,87.67,11800.0,71.7569,71.7814,71.7241,71.7241,11800.0
2005-05-09 12:05:00,87.68,88.03,87.68,88.0,45100.0,71.7323,72.0187,71.7323,71.9941,45100.0
2005-05-09 12:10:00,87.97,87.99,87.85,87.85,17500.0,71.9696,71.9859,71.8714,71.8714,17500.0
2005-05-09 12:15:00,87.85,87.86,87.78,87.8,13600.0,71.8714,71.8796,71.8141,71.8305,13600.0
2005-05-09 12:20:00,87.77,87.82,87.76,87.8,8500.0,71.8059,71.8469,71.7978,71.8305,8500.0
2005-05-09 12:25:00,87.78,87.8,87.73,87.75,3900.0,71.8141,71.8305,71.7732,71.7896,3900.0
2005-05-09 12:30:00,87.74,87.78,87.74,87.77,2700.0,71.7814,71.8141,71.7814,71.8059,2700.0
2005-05-09 12:35:00,87.78,87.78,87.72,87.72,4900.0,71.8141,71.8141,71.765,71.765,4900.0
2005-05-09 12:40:00,87.73,87.73,87.61,87.67,14200.0,71.7732,71.7732,71.675,71.7241,14200.0
2005-05-09 12:45:00,87.66,87.75,87.65,87.75,13900.0,71.716,71.7896,71.7078,71.7896,13900.0
2005-05-09 12:50:00,87.75,87.75,87.72,87.74,9600.0,71.7896,71.7896,71.765,71.7814,9600.0
2005-05-09 12:55:00,87.75,87.76,87.7,87.72,5000.0,71.7896,71.7978,71.7487,71.765,5000.0
2005-05-09 13:00:00,87.74,87.77,87.7,87.7,10500.0,71.7814,71.8059,71.7487,71.7487,10500.0
2005-05-09 13:05:00,87.69,87.75,87.69,87.75,5700.0,71.7405,71.7896,71.7405,71.7896,5700.0
2005-05-09 13:10:00,87.76,87.77,87.72,87.73,8300.0,71.7978,71.8059,71.765,71.7732,8300.0
2005-05-09 13:15:00,87.73,87.74,87.69,87.72,6800.0,71.7732,71.7814,71.7405,71.765,6800.0
2005-05-09 13:20:00,87.72,87.81,87.72,87.81,13700.0,71.765,71.8387,71.765,71.8387,13700.0
2005-05-09 13:25:00,87.82,87.88,87.82,87.88,8200.0,71.8469,71.8959,71.8469,71.8959,8200.0
2005-05-09 13:30:00,87.88,87.91,87.88,87.88,11000.0,71.8959,71.9205,71.8959,71.8959,11000.0
2005-05-09 13:35:00,87.87,87.88,87.8,87.87,11600.0,71.8878,71.8959,71.8305,71.8878,11600.0
2005-05-09 13:40:00,87.88,88.0,87.88,87.92,10100.0,71.8959,71.9941,71.8959,71.9287,10100.0
2005-05-09 13:45:00,87.93,88.05,87.93,87.97,19200.0,71.9368,72.035,71.9368,71.9696,19200.0
2005-05-09 13:50:00,87.97,87.99,87.89,87.9,12700.0,71.9696,71.9859,71.9041,71.9123,12700.0
2005-05-09 13:55:00,87.89,87.98,87.89,87.98,7500.0,71.9041,71.9777,71.9041,71.9777,7500.0
2005-05-09 14:00:00,87.98,87.98,87.86,87.86,6400.0,71.9777,71.9777,71.8796,71.8796,6400.0
2005-05-09 14:05:00,87.86,87.86,87.72,87.75,9100.0,71.8796,71.8796,71.765,71.7896,9100.0
2005-05-09 14:10:00,87.73,87.74,87.69,87.7,4800.0,71.7732,71.7814,71.7405,71.7487,4800.0
2005-05-09 14:15:00,87.71,87.85,87.69,87.77,9600.0,71.7569,71.8714,71.7405,71.8059,9600.0
2005-05-09 14:20:00,87.75,87.76,87.7,87.7,5600.0,71.7896,71.7978,71.7487,71.7487,5600.0
2005-05-09 14:25:00,87.7,87.7,87.54,87.61,12100.0,71.7487,71.7487,71.6178,71.675,12100.0
2005-05-09 14:30:00,87.58,87.58,87.49,87.49,14600.0,71.6505,71.6505,71.5769,71.5769,14600.0
2005-05-09 14:35:00,87.49,87.49,87.45,87.45,8900.0,71.5769,71.5769,71.5441,71.5441,8900.0
2005-05-09 14:40:00,87.46,87.46,87.28,87.36,23100.0,71.5523,71.5523,71.4051,71.4705,23100.0
2005-05-09 14:45:00,87.35,87.36,87.32,87.36,10000.0,71.4623,71.4705,71.4378,71.4705,10000.0
2005-05-09 14:50:00,87.37,87.44,87.37,87.44,14900.0,71.4787,71.536,71.4787,71.536,14900.0
2005-05-09 14:55:00,87.44,87.49,87.44,87.46,15000.0,71.536,71.5769,71.536,71.5523,15000.0
2005-05-09 15:00:00,87.47,87.47,87.38,87.4,9600.0,71.5605,71.5605,71.4869,71.5032,9600.0
2005-05-09 15:05:00,87.4,87.41,87.29,87.29,19400.0,71.5032,71.5114,71.4132,71.4132,19400.0
2005-05-09 15:10:00,87.3,87.3,87.22,87.25,11500.0,71.4214,71.4214,71.356,71.3805,11500.0
2005-05-09 15:15:00,87.26,87.26,87.23,87.26,14400.0,71.3887,71.3887,71.3642,71.3887,14400.0
2005-05-09 15:20:00,87.26,87.34,87.26,87.32,19400.0,71.3887,71.4542,71.3887,71.4378,19400.0
2005-05-09 15:25:00,87.32,87.32,87.29,87.31,26800.0,71.4378,71.4378,71.4132,71.4296,26800.0
2005-05-09 15:30:00,87.31,87.47,87.3,87.46,27700.0,71.4296,71.5605,71.4214,71.5523,27700.0
2005-05-09 15:35:00,87.46,87.49,87.32,87.34,13700.0,71.5523,71.5769,71.4378,71.4542,13700.0
2005-05-09 15:40:00,87.35,87.45,87.35,87.45,21300.0,71.4623,71.5441,71.4623,71.5441,21300.0
2005-05-09 15:45:00,87.45,87.51,87.44,87.5,19200.0,71.5441,71.5932,71.536,71.5851,19200.0
2005-05-09 15:50:00,87.51,87.63,87.51,87.62,22600.0,71.5932,71.6914,71.5932,71.6832,22600.0
2005-05-09 15:55:00,87.61,87.7,87.61,87.64,25100.0,71.675,71.7487,71.675,71.6996,25100.0
2005-05-10 09:30:00,87.2,87.48,87.03,87.06,34800.0,71.3396,71.5687,71.2005,71.2251,34800.0
2005-05-10 09:35:00,87.06,87.31,86.96,86.97,14900.0,71.2251,71.4296,71.1433,71.1515,14900.0
2005-05-10 09:40:00,86.97,86.97,86.64,86.66,17700.0,71.1515,71.1515,70.8815,70.8978,17700.0
2005-05-10 09:45:00,86.67,86.73,86.52,86.52,56400.0,70.906,70.9551,70.7833,70.7833,56400.0
2005-05-10 09:50:00,86.52,86.64,86.46,86.56,36200.0,70.7833,70.8815,70.7342,70.816,36200.0
2005-05-10 09:55:00,86.57,86.78,86.57,86.72,31700.0,70.8242,70.996,70.8242,70.9469,31700.0
2005-05-10 10:00:00,86.74,86.76,86.5,86.65,28200.0,70.9633,70.9796,70.7669,70.8897,28200.0
2005-05-10 10:05:00,86.67,86.71,86.47,86.58,24800.0,70.906,70.9387,70.7424,70.8324,24800.0
2005-05-10 10:10:00,86.58,86.93,86.58,86.91,21300.0,70.8324,71.1187,70.8324,71.1024,21300.0
2005-05-10 10:15:00,86.91,87.03,86.59,86.6,40900.0,71.1024,71.2005,70.8406,70.8488,40900.0
2005-05-10 10:20:00,86.55,86.75,86.55,86.75,40300.0,70.8078,70.9715,70.8078,70.9715,40300.0
2005-05-10 10:25:00,86.75,87.02,86.75,86.94,29400.0,70.9715,71.1924,70.9715,71.1269,29400.0
2005-05-10 10:30:00,86.94,87.06,86.92,87.0,24800.0,71.1269,71.2251,71.1105,71.176,24800.0
2005-05-10 10:35:00,86.99,87.05,86.84,86.98,28200.0,71.1678,71.2169,71.0451,71.1596,28200.0
2005-05-10 10:40:00,86.98,86.99,86.75,86.81,26800.0,71.1596,71.1678,70.9715,71.0206,26800.0
2005-05-10 10:45:00,86.81,86.85,86.72,86.77,65000.0,71.0206,71.0533,70.9469,70.9878,65000.0
2005-05-10 10:50:00,86.75,86.76,86.61,86.63,16100.0,70.9715,70.9796,70.8569,70.8733,16100.0
2005-05-10 10:55:00,86.64,86.64,86.59,86.63,11900.0,70.8815,70.8815,70.8406,70.8733,11900.0
2005-05-10 11:00:00,86.63,86.82,86.61,86.82,26000.0,70.8733,71.0287,70.8569,71.0287,26000.0
2005-05-10 11:05:00,86.8,86.88,86.76,86.77,20800.0,71.0124,71.0778,70.9796,70.9878,20800.0
2005-05-10 11:10:00,86.73,86.75,86.65,86.71,14700.0,70.9551,70.9715,70.8897,70.9387,14700.0
2005-05-10 11:15:00,86.71,86.74,86.67,86.67,8600.0,70.9387,70.9633,70.906,70.906,8600.0
2005-05-10 11:20:00,86.69,86.74,86.68,86.74,12100.0,70.9224,70.9633,70.9142,70.9633,12100.0
2005-05-10 11:25:00,86.79,86.79,86.69,86.7,7900.0,71.0042,71.0042,70.9224,70.9306,7900.0
2005-05-10 11:30:00,86.67,86.73,86.67,86.7,14600.0,70.906,70.9551,70.906,70.9306,14600.0
2005-05-10 11:35:00,86.7,86.7,86.57,86.58,8700.0,70.9306,70.9306,70.8242,70.8324,8700.0
2005-05-10 11:40:00,86.57,86.6,86.54,86.55,35900.0,70.8242,70.8488,70.7997,70.8078,35900.0
2005-05-10 11:45:00,86.55,86.55,86.42,86.43,17400.0,70.8078,70.8078,70.7015,70.7097,17400.0
2005-05-10 11:50:00,86.43,86.43,86.27,86.27,23500.0,70.7097,70.7097,70.5788,70.5788,23500.0
2005-05-10 11:55:00,86.27,86.43,86.26,86.39,16200.0,70.5788,70.7097,70.5706,70.6769,16200.0
2005-05-10 12:00:00,86.39,86.58,86.34,86.58,12800.0,70.6769,70.8324,70.636,70.8324,12800.0
2005-05-10 12:05:00,86.58,86.58,86.5,86.53,7000.0,70.8324,70.8324,70.7669,70.7915,7000.0
2005-05-10 12:10:00,86.53,86.53,86.38,86.38,9300.0,70.7915,70.7915,70.6688,70.6688,9300.0
2005-05-10 12:15:00,86.39,86.41,86.31,86.35,10800.0,70.6769,70.6933,70.6115,70.6442,10800.0
2005-05-10 12:20:00,86.38,86.42,86.29,86.29,7800.0,70.6688,70.7015,70.5951,70.5951,7800.0
2005-05-10 12:25:00,86.3,86.34,86.29,86.34,3600.0,70.6033,70.636,70.5951,70.636,3600.0
2005-05-10 12:30:00,86.38,86.48,86.38,86.47,7000.0,70.6688,70.7506,70.6688,70.7424,7000.0
2005-05-10 12:35:00,86.47,86.52,86.47,86.51,10900.0,70.7424,70.7833,70.7424,70.7751,10900.0
2005-05-10 12:40:00,86.52,86.52,86.44,86.44,6900.0,70.7833,70.7833,70.7179,70.7179,6900.0
2005-05-10 12:45:00,86.48,86.62,86.48,86.58,30200.0,70.7506,70.8651,70.7506,70.8324,30200.0
2005-05-10 12:50:00,86.6,86.74,86.59,86.63,22200.0,70.8488,70.9633,70.8406,70.8733,22200.0
2005-05-10 12:55:00,86.62,86.8,86.61,86.72,16600.0,70.8651,71.0124,70.8569,70.9469,16600.0
2005-05-10 13:00:00,86.75,86.77,86.7,86.71,7000.0,70.9715,70.9878,70.9306,70.9387,7000.0
2005-05-10 13:05:00,86.69,86.72,86.69,86.72,7000.0,70.9224,70.9469,70.9224,70.9469,7000.0
2005-05-10 13:10:00,86.72,86.8,86.71,86.77,5700.0,70.9469,71.0124,70.9387,70.9878,5700.0
2005-05-10 13:15:00,86.77,86.82,86.76,86.82,14300.0,70.9878,71.0287,70.9796,71.0287,14300.0
2005-05-10 13:20:00,86.81,86.83,86.78,86.78,4400.0,71.0206,71.0369,70.996,70.996,4400.0
2005-05-10 13:25:00,86.78,86.97,86.78,86.92,16100.0,70.996,71.1515,70.996,71.1105,16100.0
2005-05-10 13:30:00,86.93,87.06,86.87,86.95,16400.0,71.1187,71.2251,71.0696,71.1351,16400.0
2005-05-10 13:35:00,86.93,87.04,86.87,87.04,13900.0,71.1187,71.2087,71.0696,71.2087,13900.0
2005-05-10 13:40:00,87.01,87.02,86.97,87.0,16800.0,71.1842,71.1924,71.1515,71.176,16800.0
2005-05-10 13:45:00,87.0,87.05,86.99,87.04,6200.0,71.176,71.2169,71.1678,71.2087,6200.0
2005-05-10 13:50:00,87.04,87.17,87.01,87.13,45500.0,71.2087,71.3151,71.1842,71.2824,45500.0
2005-05-10 13:55:00,87.13,87.16,87.09,87.16,26900.0,71.2824,71.3069,71.2496,71.3069,26900.0
2005-05-10 14:00:00,87.15,87.16,87.0,87.07,29400.0,71.2987,71.3069,71.176,71.2333,29400.0
2005-05-10 14:05:00,87.07,87.09,87.03,87.09,8900.0,71.2333,71.2496,71.2005,71.2496,8900.0
2005-05-10 14:10:00,87.07,87.13,87.02,87.11,16400.0,71.2333,71.2824,71.1924,71.266,16400.0
2005-05-10 14:15:00,87.14,87.19,87.09,87.09,8500.0,71.2905,71.3314,71.2496,71.2496,8500.0
2005-05-10 14:20:00,87.09,87.09,86.95,86.95,13200.0,71.2496,71.2496,71.1351,71.1351,13200.0
2005-05-10 14:25:00,86.95,86.96,86.87,86.9,13000.0,71.1351,71.1433,71.0696,71.0942,13000.0
2005-05-10 14:30:00,86.9,86.92,86.88,86.89,10100.0,71.0942,71.1105,71.0778,71.086,10100.0
2005-05-10 14:35:00,86.89,86.89,86.71,86.71,14900.0,71.086,71.086,70.9387,70.9387,14900.0
2005-05-10 14:40:00,86.71,86.77,86.52,86.7,26200.0,70.9387,70.9878,70.7833,70.9306,26200.0
2005-05-10 14:45:00,86.7,86.78,86.66,86.66,15300.0,70.9306,70.996,70.8978,70.8978,15300.0
2005-05-10 14:50:00,86.67,86.74,86.62,86.7,10900.0,70.906,70.9633,70.8651,70.9306,10900.0
2005-05-10 14:55:00,86.71,86.71,86.59,86.61,19000.0,70.9387,70.9387,70.8406,70.8569,19000.0
2005-05-10 15:00:00,86.6,86.6,86.43,86.44,37400.0,70.8488,70.8488,70.7097,70.7179,37400.0
2005-05-10 15:05:00,86.43,86.53,86.43,86.49,21100.0,70.7097,70.7915,70.7097,70.7588,21100.0
2005-05-10 15:10:00,86.49,86.57,86.49,86.54,20600.0,70.7588,70.8242,70.7588,70.7997,20600.0
2005-05-10 15:15:00,86.55,86.62,86.53,86.6,15500.0,70.8078,70.8651,70.7915,70.8488,15500.0
2005-05-10 15:20:00,86.61,86.61,86.54,86.56,6900.0,70.8569,70.8569,70.7997,70.816,6900.0
2005-05-10 15:25:00,86.57,86.68,86.57,86.62,8800.0,70.8242,70.9142,70.8242,70.8651,8800.0
2005-05-10 15:30:00,86.62,86.62,86.33,86.35,23200.0,70.8651,70.8651,70.6279,70.6442,23200.0
2005-05-10 15:35:00,86.35,86.39,86.3,86.31,23100.0,70.6442,70.6769,70.6033,70.6115,23100.0
2005-05-10 15:40:00,86.31,86.36,86.31,86.32,24500.0,70.6115,70.6524,70.6115,70.6197,24500.0
2005-05-10 15:45:00,86.32,86.6,86.32,86.59,27900.0,70.6197,70.8488,70.6197,70.8406,27900.0
2005-05-10 15:50:00,86.57,86.6,86.54,86.55,30400.0,70.8242,70.8488,70.7997,70.8078,30400.0
2005-05-10 15:55:00,86.55,86.55,86.46,86.46,39000.0,70.8078,70.8078,70.7342,70.7342,39000.0
2005-05-11 09:30:00,87.64,87.64,87.64,87.64,0.0,71.6996,71.6996,71.6996,71.6996,0.0
2005-05-11 09:35:00,87.64,88.65,87.64,88.21,122000.0,71.6996,72.5259,71.6996,72.1659,122000.0
2005-05-11 09:40:00,88.21,88.22,87.87,87.95,60200.0,72.1659,72.1741,71.8878,71.9532,60200.0
2005-05-11 09:45:00,87.89,87.93,87.58,87.61,36100.0,71.9041,71.9368,71.6505,71.675,36100.0
2005-05-11 09:50:00,87.65,87.72,87.5,87.53,54600.0,71.7078,71.765,71.5851,71.6096,54600.0
2005-05-11 09:55:00,87.52,87.54,87.08,87.24,38900.0,71.6014,71.6178,71.2414,71.3723,38900.0
2005-05-11 10:00:00,87.22,87.41,87.2,87.37,25400.0,71.356,71.5114,71.3396,71.4787,25400.0
2005-05-11 10:05:00,87.36,87.39,87.18,87.18,24400.0,71.4705,71.4951,71.3233,71.3233,24400.0
2005-05-11 10:10:00,87.19,87.19,86.97,87.05,38000.0,71.3314,71.3314,71.1515,71.2169,38000.0
2005-05-11 10:15:00,87.05,87.6,86.92,87.21,40400.0,71.2169,71.6669,71.1105,71.3478,40400.0
2005-05-11 10:20:00,87.25,87.36,87.21,87.3,14100.0,71.3805,71.4705,71.3478,71.4214,14100.0
2005-05-11 10:25:00,87.27,87.27,87.1,87.12,11600.0,71.3969,71.3969,71.2578,71.2742,11600.0
2005-05-11 10:30:00,87.14,87.4,87.12,87.24,29600.0,71.2905,71.5032,71.2742,71.3723,29600.0
2005-05-11 10:35:00,87.27,87.55,87.22,87.55,27100.0,71.3969,71.626,71.356,71.626,27100.0
2005-05-11 10:40:00,87.56,87.63,87.39,87.45,16400.0,71.6341,71.6914,71.4951,71.5441,16400.0
2005-05-11 10:45:00,87.45,87.56,87.43,87.46,28700.0,71.5441,71.6341,71.5278,71.5523,28700.0
2005-05-11 10:50:00,87.46,87.47,87.3,87.3,19000.0,71.5523,71.5605,71.4214,71.4214,19000.0
2005-05-11 10:55:00,87.26,87.28,87.1,87.25,21000.0,71.3887,71.4051,71.2578,71.3805,21000.0
2005-05-11 11:00:00,87.25,87.29,87.18,87.29,14400.0,71.3805,71.4132,71.3233,71.4132,14400.0
2005-05-11 11:05:00,87.3,87.39,87.25,87.28,13900.0,71.4214,71.4951,71.3805,71.4051,13900.0
2005-05-11 11:10:00,87.28,87.29,87.11,87.12,19300.0,71.4051,71.4132,71.266,71.2742,19300.0
2005-05-11 11:15:00,87.12,87.27,87.11,87.2,10900.0,71.2742,71.3969,71.266,71.3396,10900.0
2005-05-11 11:20:00,87.2,87.2,87.11,87.15,12000.0,71.3396,71.3396,71.266,71.2987,12000.0
2005-05-11 11:25:00,87.13,87.29,87.09,87.29,7400.0,71.2824,71.4132,71.2496,71.4132,7400.0
2005-05-11 11:30:00,87.26,87.4,87.26,87.38,9000.0,71.3887,71.5032,71.3887,71.4869,9000.0
2005-05-11 11:35:00,87.43,87.63,87.38,87.48,15400.0,71.5278,71.6914,71.4869,71.5687,15400.0
2005-05-11 11:40:00,87.47,87.67,87.42,87.53,22700.0,71.5605,71.7241,71.5196,71.6096,22700.0
2005-05-11 11:45:00,87.52,87.56,87.45,87.53,8500.0,71.6014,71.6341,71.5441,71.6096,8500.0
2005-05-11 11:50:00,87.52,87.52,87.37,87.47,13600.0,71.6014,71.6014,71.4787,71.5605,13600.0
2005-05-11 11:55:00,87.46,87.48,87.44,87.44,3400.0,71.5523,71.5687,71.536,71.536,3400.0
2005-05-11 12:00:00,87.44,87.47,87.42,87.47,14500.0,71.536,71.5605,71.5196,71.5605,14500.0
2005-05-11 12:05:00,87.48,87.49,86.88,87.34,42300.0,71.5687,71.5769,71.0778,71.4542,42300.0
2005-05-11 12:10:00,87.25,87.52,87.03,87.47,27100.0,71.3805,71.6014,71.2005,71.5605,27100.0
2005-05-11 12:15:00,87.4,87.62,87.36,87.45,20100.0,71.5032,71.6832,71.4705,71.5441,20100.0
2005-05-11 12:20:00,87.43,87.62,87.4,87.61,11000.0,71.5278,71.6832,71.5032,71.675,11000.0
2005-05-11 12:25:00,87.59,87.69,87.52,87.59,4400.0,71.6587,71.7405,71.6014,71.6587,4400.0
2005-05-11 12:30:00,87.58,87.59,87.49,87.51,4600.0,71.6505,71.6587,71.5769,71.5932,4600.0
2005-05-11 12:35:00,87.51,87.52,87.37,87.38,13400.0,71.5932,71.6014,71.4787,71.4869,13400.0
2005-05-11 12:40:00,87.39,87.47,87.38,87.42,24200.0,71.4951,71.5605,71.4869,71.5196,24200.0
2005-05-11 12:45:00,87.42,87.42,87.32,87.36,5600.0,71.5196,71.5196,71.4378,71.4705,5600.0
2005-05-11 12:50:00,87.36,87.36,87.29,87.29,4900.0,71.4705,71.4705,71.4132,71.4132,4900.0
2005-05-11 12:55:00,87.29,87.29,87.22,87.23,13400.0,71.4132,71.4132,71.356,71.3642,13400.0
2005-05-11 13:00:00,87.23,87.33,87.2,87.31,20400.0,71.3642,71.446,71.3396,71.4296,20400.0
2005-05-11 13:05:00,87.32,87.41,87.31,87.41,13700.0,71.4378,71.5114,71.4296,71.5114,13700.0
2005-05-11 13:10:00,87.41,87.56,87.41,87.53,14000.0,71.5114,71.6341,71.5114,71.6096,14000.0
2005-05-11 13:15:00,87.51,87.51,87.37,87.39,6500.0,71.5932,71.5932,71.4787,71.4951,6500.0
2005-05-11 13:20:00,87.39,87.39,87.34,87.34,11200.0,71.4951,71.4951,71.4542,71.4542,11200.0
2005-05-11 13:25:00,87.33,87.37,87.33,87.36,6700.0,71.446,71.4787,71.446,71.4705,6700.0
2005-05-11 13:30:00,87.36,87.36,87.27,87.27,6300.0,71.4705,71.4705,71.3969,71.3969,6300.0
2005-05-11 13:35:00,87.28,87.28,87.16,87.18,20200.0,71.4051,71.4051,71.3069,71.3233,20200.0
2005-05-11 13:40:00,87.17,87.31,87.14,87.29,18600.0,71.3151,71.4296,71.2905,71.4132,18600.0
2005-05-11 13:45:00,87.27,87.27,87.13,87.21,12200.0,71.3969,71.3969,71.2824,71.3478,12200.0
2005-05-11 13:50:00,87.19,87.2,87.16,87.16,6700.0,71.3314,71.3396,71.3069,71.3069,6700.0
2005-05-11 13:55:00,87.17,87.23,87.16,87.23,9500.0,71.3151,71.3642,71.3069,71.3642,9500.0
2005-05-11 14:00:00,87.22,87.35,87.11,87.35,32100.0,71.356,71.4623,71.266,71.4623,32100.0
2005-05-11 14:05:00,87.36,87.53,87.3,87.5,14200.0,71.4705,71.6096,71.4214,71.5851,14200.0
2005-05-11 14:10:00,87.5,87.71,87.44,87.67,25400.0,71.5851,71.7569,71.536,71.7241,25400.0
2005-05-11 14:15:00,87.65,87.81,87.55,87.81,46000.0,71.7078,71.8387,71.626,71.8387,46000.0
2005-05-11 14:20:00,87.81,87.81,87.6,87.66,20200.0,71.8387,71.8387,71.6669,71.716,20200.0
2005-05-11 14:25:00,87.64,87.72,87.55,87.57,16300.0,71.6996,71.765,71.626,71.6423,16300.0
2005-05-11 14:30:00,87.57,87.72,87.56,87.68,24400.0,71.6423,71.765,71.6341,71.7323,24400.0
2005-05-11 14:35:00,87.66,87.67,87.54,87.6,28100.0,71.716,71.7241,71.6178,71.6669,28100.0
2005-05-11 14:40:00,87.61,87.81,87.58,87.58,19000.0,71.675,71.8387,71.6505,71.6505,19000.0
2005-05-11 14:45:00,87.56,87.7,87.53,87.7,32900.0,71.6341,71.7487,71.6096,71.7487,32900.0
2005-05-11 14:50:00,87.7,87.73,87.63,87.63,19700.0,71.7487,71.7732,71.6914,71.6914,19700.0
2005-05-11 14:55:00,87.63,87.63,87.55,87.55,12400.0,71.6914,71.6914,71.626,71.626,12400.0
2005-05-11 15:00:00,87.55,87.56,87.51,87.54,41300.0,71.626,71.6341,71.5932,71.6178,41300.0
2005-05-11 15:05:00,87.54,87.55,87.45,87.47,26800.0,71.6178,71.626,71.5441,71.5605,26800.0
2005-05-11 15:10:00,87.46,87.53,87.45,87.52,27600.0,71.5523,71.6096,71.5441,71.6014,27600.0
2005-05-11 15:15:00,87.52,87.66,87.5,87.65,30500.0,71.6014,71.716,71.5851,71.7078,30500.0
2005-05-11 15:20:00,87.65,87.76,87.61,87.75,41000.0,71.7078,71.7978,71.675,71.7896,41000.0
2005-05-11 15:25:00,87.75,87.8,87.71,87.74,41300.0,71.7896,71.8305,71.7569,71.7814,41300.0
2005-05-11 15:30:00,87.75,87.77,87.72,87.77,43000.0,71.7896,71.8059,71.765,71.8059,43000.0
2005-05-11 15:35:00,87.77,87.77,87.63,87.65,50200.0,71.8059,71.8059,71.6914,71.7078,50200.0
2005-05-11 15:40:00,87.65,87.71,87.56,87.56,49000.0,71.7078,71.7569,71.6341,71.6341,49000.0
2005-05-11 15:45:00,87.57,87.7,87.55,87.67,99900.0,71.6423,71.7487,71.626,71.7241,99900.0
2005-05-11 15:50:00,87.69,87.71,87.69,87.7,77500.0,71.7405,71.7569,71.7405,71.7487,77500.0
2005-05-11 15:55:00,87.7,87.7,87.59,87.59,116900.0,71.7487,71.7487,71.6587,71.6587,116900.0
2005-05-12 09:30:00,87.6,87.65,87.3,87.31,48200.0,71.6669,71.7078,71.4214,71.4296,48200.0
2005-05-12 09:35:00,87.3,87.53,87.3,87.48,13500.0,71.4214,71.6096,71.4214,71.5687,13500.0
2005-05-12 09:40:00,87.44,87.45,87.2,87.24,20000.0,71.536,71.5441,71.3396,71.3723,20000.0
2005-05-12 09:45:00,87.32,87.33,87.2,87.2,15300.0,71.4378,71.446,71.3396,71.3396,15300.0
2005-05-12 09:50:00,87.11,87.26,86.82,86.85,44600.0,71.266,71.3887,71.0287,71.0533,44600.0
2005-05-12 09:55:00,86.85,87.02,86.79,86.9,29600.0,71.0533,71.1924,71.0042,71.0942,29600.0
2005-05-12 10:00:00,86.91,86.92,86.76,86.81,29000.0,71.1024,71.1105,70.9796,71.0206,29000.0
2005-05-12 10:05:00,86.83,87.05,86.72,86.94,41200.0,71.0369,71.2169,70.9469,71.1269,41200.0
2005-05-12 10:10:00,86.95,87.14,86.95,87.08,32000.0,71.1351,71.2905,71.1351,71.2414,32000.0
2005-05-12 10:15:00,87.08,87.3,87.08,87.17,20800.0,71.2414,71.4214,71.2414,71.3151,20800.0
2005-05-12 10:20:00,87.17,87.17,86.91,86.93,20400.0,71.3151,71.3151,71.1024,71.1187,20400.0
2005-05-12 10:25:00,86.98,86.98,86.75,86.77,38500.0,71.1596,71.1596,70.9715,70.9878,38500.0
2005-05-12 10:30:00,86.78,86.99,86.7,86.98,16700.0,70.996,71.1678,70.9306,71.1596,16700.0
2005-05-12 10:35:00,86.99,87.07,86.89,86.89,17400.0,71.1678,71.2333,71.086,71.086,17400.0
2005-05-12 10:40:00,86.89,86.89,86.79,86.8,18500.0,71.086,71.086,71.0042,71.0124,18500.0
2005-05-12 10:45:00,86.79,86.83,86.55,86.55,28400.0,71.0042,71.0369,70.8078,70.8078,28400.0
2005-05-12 10:50:00,86.57,86.7,86.57,86.68,18000.0,70.8242,70.9306,70.8242,70.9142,18000.0
2005-05-12 10:55:00,86.68,86.68,86.43,86.58,37600.0,70.9142,70.9142,70.7097,70.8324,37600.0
2005-05-12 11:00:00,86.57,86.64,86.53,86.61,20500.0,70.8242,70.8815,70.7915,70.8569,20500.0
2005-05-12 11:05:00,86.64,86.69,86.37,86.38,38200.0,70.8815,70.9224,70.6606,70.6688,38200.0
2005-05-12 11:10:00,86.35,86.44,86.35,86.36,18300.0,70.6442,70.7179,70.6442,70.6524,18300.0
2005-05-12 11:15:00,86.34,86.34,86.18,86.21,43300.0,70.636,70.636,70.5051,70.5297,43300.0
2005-05-12 11:20:00,86.21,86.51,86.21,86.47,11700.0,70.5297,70.7751,70.5297,70.7424,11700.0
2005-05-12 11:25:00,86.53,86.61,86.51,86.59,13500.0,70.7915,70.8569,70.7751,70.8406,13500.0
2005-05-12 11:30:00,86.55,86.73,86.55,86.63,7600.0,70.8078,70.9551,70.8078,70.8733,7600.0
2005-05-12 11:35:00,86.63,86.72,86.59,86.71,7700.0,70.8733,70.9469,70.8406,70.9387,7700.0
2005-05-12 11:40:00,86.71,86.71,86.61,86.62,26600.0,70.9387,70.9387,70.8569,70.8651,26600.0
2005-05-12 11:45:00,86.62,86.64,86.49,86.6,14600.0,70.8651,70.8815,70.7588,70.8488,14600.0
2005-05-12 11:50:00,86.6,86.61,86.55,86.6,10000.0,70.8488,70.8569,70.8078,70.8488,10000.0
2005-05-12 11:55:00,86.59,86.69,86.48,86.63,19900.0,70.8406,70.9224,70.7506,70.8733,19900.0
2005-05-12 12:00:00,86.6,86.71,86.54,86.56,23900.0,70.8488,70.9387,70.7997,70.816,23900.0
2005-05-12 12:05:00,86.58,86.58,86.36,86.55,19200.0,70.8324,70.8324,70.6524,70.8078,19200.0
2005-05-12 12:10:00,86.55,86.55,86.44,86.45,8700.0,70.8078,70.8078,70.7179,70.726,8700.0
2005-05-12 12:15:00,86.46,86.51,86.43,86.51,11800.0,70.7342,70.7751,70.7097,70.7751,11800.0
2005-05-12 12:20:00,86.49,86.56,86.44,86.56,14500.0,70.7588,70.816,70.7179,70.816,14500.0
2005-05-12 12:25:00,86.57,86.63,86.51,86.51,13600.0,70.8242,70.8733,70.7751,70.7751,13600.0
2005-05-12 12:30:00,86.48,86.53,86.34,86.38,6000.0,70.7506,70.7915,70.636,70.6688,6000.0
2005-05-12 12:35:00,86.38,86.38,86.24,86.29,6300.0,70.6688,70.6688,70.5542,70.5951,6300.0
2005-05-12 12:40:00,86.3,86.41,86.26,86.37,6600.0,70.6033,70.6933,70.5706,70.6606,6600.0
2005-05-12 12:45:00,86.37,86.37,86.32,86.33,4000.0,70.6606,70.6606,70.6197,70.6279,4000.0
2005-05-12 12:50:00,86.33,86.5,86.33,86.5,10400.0,70.6279,70.7669,70.6279,70.7669,10400.0
2005-05-12 12:55:00,86.49,86.56,86.49,86.51,10500.0,70.7588,70.816,70.7588,70.7751,10500.0
2005-05-12 13:00:00,86.54,86.58,86.5,86.53,5200.0,70.7997,70.8324,70.7669,70.7915,5200.0
2005-05-12 13:05:00,86.51,86.58,86.5,86.58,9000.0,70.7751,70.8324,70.7669,70.8324,9000.0
2005-05-12 13:10:00,86.57,86.6,86.47,86.47,4300.0,70.8242,70.8488,70.7424,70.7424,4300.0
2005-05-12 13:15:00,86.48,86.52,86.46,86.52,4600.0,70.7506,70.7833,70.7342,70.7833,4600.0
2005-05-12 13:20:00,86.53,86.53,86.41,86.46,22200.0,70.7915,70.7915,70.6933,70.7342,22200.0
2005-05-12 13:25:00,86.46,86.47,86.4,86.42,15500.0,70.7342,70.7424,70.6851,70.7015,15500.0
2005-05-12 13:30:00,86.43,86.52,86.4,86.52,28700.0,70.7097,70.7833,70.6851,70.7833,28700.0
2005-05-12 13:35:00,86.49,86.54,86.48,86.48,7600.0,70.7588,70.7997,70.7506,70.7506,7600.0
2005-05-12 13:40:00,86.48,86.48,86.34,86.41,33100.0,70.7506,70.7506,70.636,70.6933,33100.0
2005-05-12 13:45:00,86.41,86.41,86.33,86.35,51400.0,70.6933,70.6933,70.6279,70.6442,51400.0
2005-05-12 13:50:00,86.35,86.42,86.35,86.42,16700.0,70.6442,70.7015,70.6442,70.7015,16700.0
2005-05-12 13:55:00,86.4,86.48,86.39,86.39,16400.0,70.6851,70.7506,70.6769,70.6769,16400.0
2005-05-12 14:00:00,86.39,86.5,86.36,86.5,8000.0,70.6769,70.7669,70.6524,70.7669,8000.0
2005-05-12 14:05:00,86.5,86.51,86.28,86.28,17300.0,70.7669,70.7751,70.587,70.587,17300.0
2005-05-12 14:10:00,86.26,86.27,86.15,86.16,18700.0,70.5706,70.5788,70.4806,70.4888,18700.0
2005-05-12 14:15:00,86.15,86.16,86.03,86.05,19400.0,70.4806,70.4888,70.3824,70.3988,19400.0
2005-05-12 14:20:00,86.05,86.05,85.72,85.75,44300.0,70.3988,70.3988,70.1288,70.1534,44300.0
2005-05-12 14:25:00,85.75,85.76,85.56,85.59,54200.0,70.1534,70.1615,69.9979,70.0225,54200.0
2005-05-12 14:30:00,85.58,85.62,85.46,85.46,48100.0,70.0143,70.047,69.9161,69.9161,48100.0
2005-05-12 14:35:00,85.46,85.46,85.34,85.36,80100.0,69.9161,69.9161,69.8179,69.8343,80100.0
2005-05-12 14:40:00,85.36,85.4,85.11,85.12,57200.0,69.8343,69.867,69.6298,69.6379,57200.0
2005-05-12 14:45:00,85.11,85.11,84.71,84.95,86400.0,69.6298,69.6298,69.3025,69.4989,86400.0
2005-05-12 14:50:00,84.95,84.95,84.83,84.87,40400.0,69.4989,69.4989,69.4007,69.4334,40400.0
2005-05-12 14:55:00,84.87,85.22,84.87,85.12,68200.0,69.4334,69.7198,69.4334,69.6379,68200.0
2005-05-12 15:00:00,85.12,85.27,85.12,85.22,31100.0,69.6379,69.7607,69.6379,69.7198,31100.0
2005-05-12 15:05:00,85.2,85.31,85.2,85.3,25600.0,69.7034,69.7934,69.7034,69.7852,25600.0
2005-05-12 15:10:00,85.3,85.31,85.15,85.16,26400.0,69.7852,69.7934,69.6625,69.6707,26400.0
2005-05-12 15:15:00,85.16,85.17,85.08,85.1,34600.0,69.6707,69.6788,69.6052,69.6216,34600.0
2005-05-12 15:20:00,85.11,85.29,85.09,85.29,41700.0,69.6298,69.777,69.6134,69.777,41700.0
2005-05-12 15:25:00,85.29,85.37,85.22,85.22,26500.0,69.777,69.8425,69.7198,69.7198,26500.0
2005-05-12 15:30:00,85.22,85.23,85.09,85.17,32400.0,69.7198,69.7279,69.6134,69.6788,32400.0
2005-05-12 15:35:00,85.17,85.2,85.11,85.2,47900.0,69.6788,69.7034,69.6298,69.7034,47900.0
2005-05-12 15:40:00,85.2,85.3,85.2,85.23,47700.0,69.7034,69.7852,69.7034,69.7279,47700.0
2005-05-12 15:45:00,85.23,85.29,85.19,85.29,50400.0,69.7279,69.777,69.6952,69.777,50400.0
2005-05-12 15:50:00,85.29,85.33,85.26,85.26,31300.0,69.777,69.8097,69.7525,69.7525,31300.0
2005-05-12 15:55:00,85.26,85.31,85.25,85.28,36900.0,69.7525,69.7934,69.7443,69.7688,36900.0
2005-05-13 09:30:00,85.34,85.38,84.96,85.2,33200.0,69.8179,69.8506,69.507,69.7034,33200.0
2005-05-13 09:35:00,85.32,85.34,84.94,85.08,27000.0,69.8016,69.8179,69.4907,69.6052,27000.0
2005-05-13 09:40:00,85.17,85.45,85.1,85.31,25100.0,69.6788,69.9079,69.6216,69.7934,25100.0
2005-05-13 09:45:00,85.27,85.33,85.19,85.25,86300.0,69.7607,69.8097,69.6952,69.7443,86300.0
2005-05-13 09:50:00,85.23,85.32,84.95,84.96,17300.0,69.7279,69.8016,69.4989,69.507,17300.0
2005-05-13 09:55:00,84.96,85.17,84.75,85.17,32900.0,69.507,69.6788,69.3352,69.6788,32900.0
2005-05-13 10:00:00,85.17,85.26,84.8,84.89,28300.0,69.6788,69.7525,69.3761,69.4498,28300.0
2005-05-13 10:05:00,84.89,85.15,84.88,84.98,57700.0,69.4498,69.6625,69.4416,69.5234,57700.0
2005-05-13 10:10:00,84.96,84.96,84.89,84.92,54000.0,69.507,69.507,69.4498,69.4743,54000.0
2005-05-13 10:15:00,84.92,84.94,84.87,84.93,77800.0,69.4743,69.4907,69.4334,69.4825,77800.0
2005-05-13 10:20:00,84.9,84.92,84.7,84.72,30200.0,69.458,69.4743,69.2943,69.3107,30200.0
2005-05-13 10:25:00,84.72,84.98,84.69,84.74,36900.0,69.3107,69.5234,69.2862,69.3271,36900.0
2005-05-13 10:30:00,84.74,84.83,84.71,84.71,28400.0,69.3271,69.4007,69.3025,69.3025,28400.0
2005-05-13 10:35:00,84.76,84.85,84.71,84.84,50000.0,69.3434,69.417,69.3025,69.4089,50000.0
2005-05-13 10:40:00,84.84,85.1,84.83,85.1,16000.0,69.4089,69.6216,69.4007,69.6216,16000.0
2005-05-13 10:45:00,85.11,85.17,84.99,85.09,18600.0,69.6298,69.6788,69.5316,69.6134,18600.0
2005-05-13 10:50:00,85.08,85.08,84.98,85.0,21400.0,69.6052,69.6052,69.5234,69.5398,21400.0
2005-05-13 10:55:00,85.0,85.25,84.98,85.22,13800.0,69.5398,69.7443,69.5234,69.7198,13800.0
2005-05-13 11:00:00,85.21,85.3,85.07,85.07,23900.0,69.7116,69.7852,69.597,69.597,23900.0
2005-05-13 11:05:00,85.07,85.1,85.01,85.02,16300.0,69.597,69.6216,69.5479,69.5561,16300.0
2005-05-13 11:10:00,85.03,85.21,85.02,85.16,20700.0,69.5643,69.7116,69.5561,69.6707,20700.0
2005-05-13 11:15:00,85.18,85.21,85.15,85.17,9500.0,69.687,69.7116,69.6625,69.6788,9500.0
2005-05-13 11:20:00,85.17,85.28,85.15,85.26,18500.0,69.6788,69.7688,69.6625,69.7525,18500.0
2005-05-13 11:25:00,85.25,85.49,85.25,85.49,17300.0,69.7443,69.9406,69.7443,69.9406,17300.0
2005-05-13 11:30:00,85.5,85.5,85.3,85.36,12700.0,69.9488,69.9488,69.7852,69.8343,12700.0
2005-05-13 11:35:00,85.35,85.41,85.34,85.4,9600.0,69.8261,69.8752,69.8179,69.867,9600.0
2005-05-13 11:40:00,85.4,85.41,85.27,85.3,13000.0,69.867,69.8752,69.7607,69.7852,13000.0
2005-05-13 11:45:00,85.27,85.28,85.27,85.28,14800.0,69.7607,69.7688,69.7607,69.7688,14800.0
2005-05-13 11:50:00,85.27,85.34,85.27,85.34,3700.0,69.7607,69.8179,69.7607,69.8179,3700.0
2005-05-13 11:55:00,85.36,85.49,85.36,85.38,17700.0,69.8343,69.9406,69.8343,69.8506,17700.0
2005-05-13 12:00:00,85.38,85.4,85.35,85.36,12100.0,69.8506,69.867,69.8261,69.8343,12100.0
2005-05-13 12:05:00,85.36,85.37,85.34,85.34,6700.0,69.8343,69.8425,69.8179,69.8179,6700.0
2005-05-13 12:10:00,85.35,85.38,85.34,85.35,6700.0,69.8261,69.8506,69.8179,69.8261,6700.0
2005-05-13 12:15:00,85.35,85.35,85.33,85.33,6100.0,69.8261,69.8261,69.8097,69.8097,6100.0
2005-05-13 12:20:00,85.33,85.45,85.3,85.43,33700.0,69.8097,69.9079,69.7852,69.8916,33700.0
2005-05-13 12:25:00,85.43,85.48,85.37,85.38,17600.0,69.8916,69.9325,69.8425,69.8506,17600.0
2005-05-13 12:30:00,85.38,85.38,85.18,85.18,8400.0,69.8506,69.8506,69.687,69.687,8400.0
2005-05-13 12:35:00,85.17,85.18,85.13,85.13,16600.0,69.6788,69.687,69.6461,69.6461,16600.0
2005-05-13 12:40:00,85.12,85.16,85.11,85.15,9300.0,69.6379,69.6707,69.6298,69.6625,9300.0
2005-05-13 12:45:00,85.18,85.21,85.18,85.2,4700.0,69.687,69.7116,69.687,69.7034,4700.0
2005-05-13 12:50:00,85.18,85.29,85.18,85.29,4100.0,69.687,69.777,69.687,69.777,4100.0
2005-05-13 12:55:00,85.34,85.34,85.3,85.32,5700.0,69.8179,69.8179,69.7852,69.8016,5700.0
2005-05-13 13:00:00,85.31,85.31,85.21,85.23,10100.0,69.7934,69.7934,69.7116,69.7279,10100.0
2005-05-13 13:05:00,85.2,85.27,85.13,85.27,11900.0,69.7034,69.7607,69.6461,69.7607,11900.0
2005-05-13 13:10:00,85.23,85.27,85.21,85.22,6000.0,69.7279,69.7607,69.7116,69.7198,6000.0
2005-05-13 13:15:00,85.23,85.28,85.22,85.28,31400.0,69.7279,69.7688,69.7198,69.7688,31400.0
2005-05-13 13:20:00,85.26,85.26,85.1,85.11,5300.0,69.7525,69.7525,69.6216,69.6298,5300.0
2005-05-13 13:25:00,85.1,85.14,85.06,85.07,19000.0,69.6216,69.6543,69.5889,69.597,19000.0
2005-05-13 13:30:00,85.06,85.11,85.04,85.09,8400.0,69.5889,69.6298,69.5725,69.6134,8400.0
2005-05-13 13:35:00,85.06,85.09,85.04,85.05,13200.0,69.5889,69.6134,69.5725,69.5807,13200.0
2005-05-13 13:40:00,85.1,85.1,85.0,85.0,20900.0,69.6216,69.6216,69.5398,69.5398,20900.0
2005-05-13 13:45:00,85.0,85.02,84.95,85.02,18900.0,69.5398,69.5561,69.4989,69.5561,18900.0
2005-05-13 13:50:00,85.02,85.02,84.93,84.96,13700.0,69.5561,69.5561,69.4825,69.507,13700.0
2005-05-13 13:55:00,84.96,84.96,84.81,84.89,17200.0,69.507,69.507,69.3843,69.4498,17200.0
2005-05-13 14:00:00,84.89,84.95,84.88,84.95,9600.0,69.4498,69.4989,69.4416,69.4989,9600.0
2005-05-13 14:05:00,84.95,84.95,84.86,84.87,8800.0,69.4989,69.4989,69.4252,69.4334,8800.0
2005-05-13 14:10:00,84.89,84.91,84.78,84.78,20900.0,69.4498,69.4661,69.3598,69.3598,20900.0
2005-05-13 14:15:00,84.8,84.8,84.67,84.69,29300.0,69.3761,69.3761,69.2698,69.2862,29300.0
2005-05-13 14:20:00,84.68,84.74,84.68,84.69,50600.0,69.278,69.3271,69.278,69.2862,50600.0
2005-05-13 14:25:00,84.7,84.78,84.7,84.76,17900.0,69.2943,69.3598,69.2943,69.3434,17900.0
2005-05-13 14:30:00,84.75,84.75,84.52,84.52,71500.0,69.3352,69.3352,69.1471,69.1471,71500.0
2005-05-13 14:35:00,84.5,84.5,84.25,84.28,70800.0,69.1307,69.1307,68.9262,68.9507,70800.0
2005-05-13 14:40:00,84.28,84.3,84.24,84.26,38600.0,68.9507,68.9671,68.918,68.9344,38600.0
2005-05-13 14:45:00,84.26,84.28,84.02,84.1,50000.0,68.9344,68.9507,68.738,68.8035,50000.0
2005-05-13 14:50:00,84.09,84.31,84.09,84.23,37900.0,68.7953,68.9753,68.7953,68.9098,37900.0
2005-05-13 14:55:00,84.25,84.39,84.25,84.32,28500.0,68.9262,69.0407,68.9262,68.9834,28500.0
2005-05-13 15:00:00,84.31,84.32,84.24,84.28,13600.0,68.9753,68.9834,68.918,68.9507,13600.0
2005-05-13 15:05:00,84.28,84.39,84.28,84.34,19200.0,68.9507,69.0407,68.9507,68.9998,19200.0
2005-05-13 15:10:00,84.37,84.51,84.37,84.51,36800.0,69.0244,69.1389,69.0244,69.1389,36800.0
2005-05-13 15:15:00,84.51,84.7,84.46,84.61,39000.0,69.1389,69.2943,69.098,69.2207,39000.0
2005-05-13 15:20:00,84.61,85.05,84.61,84.9,64900.0,69.2207,69.5807,69.2207,69.458,64900.0
2005-05-13 15:25:00,84.87,84.9,84.72,84.85,34000.0,69.4334,69.458,69.3107,69.417,34000.0
2005-05-13 15:30:00,84.85,84.86,84.71,84.71,12000.0,69.417,69.4252,69.3025,69.3025,12000.0
2005-05-13 15:35:00,84.7,84.73,84.59,84.73,15600.0,69.2943,69.3189,69.2043,69.3189,15600.0
2005-05-13 15:40:00,84.74,84.76,84.55,84.55,38200.0,69.3271,69.3434,69.1716,69.1716,38200.0
2005-05-13 15:45:00,84.55,84.75,84.5,84.75,40700.0,69.1716,69.3352,69.1307,69.3352,40700.0
2005-05-13 15:50:00,84.77,84.85,84.71,84.78,61800.0,69.3516,69.417,69.3025,69.3598,61800.0
2005-05-13 15:55:00,84.77,84.79,84.65,84.66,70100.0,69.3516,69.368,69.2534,69.2616,70100.0
2005-05-16 09:30:00,84.98,85.25,84.89,84.94,39000.0,69.5234,69.7443,69.4498,69.4907,39000.0
2005-05-16 09:35:00,85.0,85.53,84.88,85.3,31900.0,69.5398,69.9734,69.4416,69.7852,31900.0
2005-05-16 09:40:00,85.31,85.33,85.08,85.27,54800.0,69.7934,69.8097,69.6052,69.7607,54800.0
2005-05-16 09:45:00,85.27,85.27,84.99,84.99,120600.0,69.7607,69.7607,69.5316,69.5316,120600.0
2005-05-16 09:50:00,84.98,85.11,84.93,85.01,45700.0,69.5234,69.6298,69.4825,69.5479,45700.0
2005-05-16 09:55:00,85.01,85.19,84.94,85.09,73700.0,69.5479,69.6952,69.4907,69.6134,73700.0
2005-05-16 10:00:00,85.09,85.39,85.08,85.39,67200.0,69.6134,69.8588,69.6052,69.8588,67200.0
2005-05-16 10:05:00,85.39,85.62,85.32,85.55,39100.0,69.8588,70.047,69.8016,69.9897,39100.0
2005-05-16 10:10:00,85.55,85.59,85.46,85.47,87300.0,69.9897,70.0225,69.9161,69.9243,87300.0
2005-05-16 10:15:00,85.47,85.7,85.47,85.6,63100.0,69.9243,70.1124,69.9243,70.0306,63100.0
2005-05-16 10:20:00,85.59,85.76,85.5,85.75,28200.0,70.0225,70.1615,69.9488,70.1534,28200.0
2005-05-16 10:25:00,85.75,85.75,85.58,85.6,24600.0,70.1534,70.1534,70.0143,70.0306,24600.0
2005-05-16 10:30:00,85.6,85.7,85.55,85.56,25700.0,70.0306,70.1124,69.9897,69.9979,25700.0
2005-05-16 10:35:00,85.54,85.8,85.54,85.74,19100.0,69.9815,70.1943,69.9815,70.1452,19100.0
2005-05-16 10:40:00,85.72,85.84,85.69,85.81,26700.0,70.1288,70.227,70.1043,70.2024,26700.0
2005-05-16 10:45:00,85.82,86.3,85.82,86.27,60000.0,70.2106,70.6033,70.2106,70.5788,60000.0
2005-05-16 10:50:00,86.27,86.29,86.03,86.29,30400.0,70.5788,70.5951,70.3824,70.5951,30400.0
2005-05-16 10:55:00,86.2,86.3,86.15,86.17,27800.0,70.5215,70.6033,70.4806,70.497,27800.0
2005-05-16 11:00:00,86.17,86.18,85.92,85.97,26400.0,70.497,70.5051,70.2924,70.3333,26400.0
2005-05-16 11:05:00,85.96,86.01,85.92,85.97,10500.0,70.3252,70.3661,70.2924,70.3333,10500.0
2005-05-16 11:10:00,85.98,86.04,85.97,85.97,9700.0,70.3415,70.3906,70.3333,70.3333,9700.0
2005-05-16 11:15:00,85.96,86.12,85.94,86.12,13500.0,70.3252,70.4561,70.3088,70.4561,13500.0
2005-05-16 11:20:00,86.1,86.18,86.0,86.12,12500.0,70.4397,70.5051,70.3579,70.4561,12500.0
2005-05-16 11:25:00,86.13,86.19,86.08,86.13,7600.0,70.4642,70.5133,70.4233,70.4642,7600.0
2005-05-16 11:30:00,86.1,86.13,85.99,86.03,15000.0,70.4397,70.4642,70.3497,70.3824,15000.0
2005-05-16 11:35:00,86.02,86.06,86.0,86.05,12300.0,70.3742,70.407,70.3579,70.3988,12300.0
2005-05-16 11:40:00,86.02,86.03,85.98,85.98,6700.0,70.3742,70.3824,70.3415,70.3415,6700.0
2005-05-16 11:45:00,85.99,85.99,85.85,85.9,14300.0,70.3497,70.3497,70.2352,70.2761,14300.0
2005-05-16 11:50:00,85.91,86.0,85.88,85.99,5600.0,70.2843,70.3579,70.2597,70.3497,5600.0
2005-05-16 11:55:00,85.98,85.99,85.92,85.99,4000.0,70.3415,70.3497,70.2924,70.3497,4000.0
2005-05-16 12:00:00,85.99,86.17,85.98,86.15,11300.0,70.3497,70.497,70.3415,70.4806,11300.0
2005-05-16 12:05:00,86.15,86.16,86.08,86.1,6000.0,70.4806,70.4888,70.4233,70.4397,6000.0
2005-05-16 12:10:00,86.1,86.14,86.04,86.11,15300.0,70.4397,70.4724,70.3906,70.4479,15300.0
2005-05-16 12:15:00,86.11,86.11,85.98,86.08,4600.0,70.4479,70.4479,70.3415,70.4233,4600.0
2005-05-16 12:20:00,86.06,86.07,85.97,86.07,6700.0,70.407,70.4151,70.3333,70.4151,6700.0
2005-05-16 12:25:00,86.07,86.13,86.05,86.12,2100.0,70.4151,70.4642,70.3988,70.4561,2100.0
2005-05-16 12:30:00,86.11,86.11,86.06,86.06,7500.0,70.4479,70.4479,70.407,70.407,7500.0
2005-05-16 12:35:00,86.04,86.04,85.96,85.98,5800.0,70.3906,70.3906,70.3252,70.3415,5800.0
2005-05-16 12:40:00,85.97,85.97,85.91,85.96,4100.0,70.3333,70.3333,70.2843,70.3252,4100.0
2005-05-16 12:45:00,85.97,86.12,85.97,86.1,6600.0,70.3333,70.4561,70.3333,70.4397,6600.0
2005-05-16 12:50:00,86.1,86.11,85.99,86.0,7200.0,70.4397,70.4479,70.3497,70.3579,7200.0
2005-05-16 12:55:00,86.01,86.05,85.99,86.02,2800.0,70.3661,70.3988,70.3497,70.3742,2800.0
2005-05-16 13:00:00,86.05,86.08,85.98,86.04,5000.0,70.3988,70.4233,70.3415,70.3906,5000.0
2005-05-16 13:05:00,86.05,86.09,86.05,86.09,4000.0,70.3988,70.4315,70.3988,70.4315,4000.0
2005-05-16 13:10:00,86.08,86.09,86.03,86.08,3400.0,70.4233,70.4315,70.3824,70.4233,3400.0
2005-05-16 13:15:00,86.09,86.14,86.08,86.11,7500.0,70.4315,70.4724,70.4233,70.4479,7500.0
2005-05-16 13:20:00,86.1,86.27,86.1,86.27,13300.0,70.4397,70.5788,70.4397,70.5788,13300.0
2005-05-16 13:25:00,86.27,86.31,86.16,86.18,9500.0,70.5788,70.6115,70.4888,70.5051,9500.0
2005-05-16 13:30:00,86.18,86.22,86.05,86.06,14100.0,70.5051,70.5379,70.3988,70.407,14100.0
2005-05-16 13:35:00,86.05,86.1,85.99,86.07,13100.0,70.3988,70.4397,70.3497,70.4151,13100.0
2005-05-16 13:40:00,86.05,86.15,86.01,86.15,17600.0,70.3988,70.4806,70.3661,70.4806,17600.0
2005-05-16 13:45:00,86.15,86.17,86.03,86.05,17300.0,70.4806,70.497,70.3824,70.3988,17300.0
2005-05-16 13:50:00,86.08,86.09,85.98,86.0,13100.0,70.4233,70.4315,70.3415,70.3579,13100.0
2005-05-16 13:55:00,86.0,86.06,85.96,85.96,12900.0,70.3579,70.407,70.3252,70.3252,12900.0
2005-05-16 14:00:00,85.96,85.98,85.9,85.9,12500.0,70.3252,70.3415,70.2761,70.2761,12500.0
2005-05-16 14:05:00,85.9,85.91,85.84,85.84,8700.0,70.2761,70.2843,70.227,70.227,8700.0
2005-05-16 14:10:00,85.85,85.86,85.7,85.85,16900.0,70.2352,70.2433,70.1124,70.2352,16900.0
2005-05-16 14:15:00,85.84,85.99,85.84,85.96,14100.0,70.227,70.3497,70.227,70.3252,14100.0
2005-05-16 14:20:00,85.99,85.99,85.87,85.89,6900.0,70.3497,70.3497,70.2515,70.2679,6900.0
2005-05-16 14:25:00,85.89,85.97,85.87,85.97,9300.0,70.2679,70.3333,70.2515,70.3333,9300.0
2005-05-16 14:30:00,85.99,86.0,85.95,85.96,12200.0,70.3497,70.3579,70.317,70.3252,12200.0
2005-05-16 14:35:00,85.98,86.03,85.89,85.92,41600.0,70.3415,70.3824,70.2679,70.2924,41600.0
2005-05-16 14:40:00,85.94,86.02,85.94,86.01,23700.0,70.3088,70.3742,70.3088,70.3661,23700.0
2005-05-16 14:45:00,86.01,86.24,86.01,86.23,20700.0,70.3661,70.5542,70.3661,70.546,20700.0
2005-05-16 14:50:00,86.22,86.24,86.18,86.21,20100.0,70.5379,70.5542,70.5051,70.5297,20100.0
2005-05-16 14:55:00,86.21,86.29,86.19,86.28,20900.0,70.5297,70.5951,70.5133,70.587,20900.0
2005-05-16 15:00:00,86.28,86.28,86.2,86.2,20300.0,70.587,70.587,70.5215,70.5215,20300.0
2005-05-16 15:05:00,86.22,86.25,86.19,86.25,17400.0,70.5379,70.5624,70.5133,70.5624,17400.0
2005-05-16 15:10:00,86.25,86.34,86.25,86.3,22700.0,70.5624,70.636,70.5624,70.6033,22700.0
2005-05-16 15:15:00,86.29,86.3,86.2,86.28,50700.0,70.5951,70.6033,70.5215,70.587,50700.0
2005-05-16 15:20:00,86.27,86.39,86.27,86.39,38100.0,70.5788,70.6769,70.5788,70.6769,38100.0
2005-05-16 15:25:00,86.37,86.4,86.36,86.4,14200.0,70.6606,70.6851,70.6524,70.6851,14200.0
2005-05-16 15:30:00,86.42,86.5,86.39,86.43,25600.0,70.7015,70.7669,70.6769,70.7097,25600.0
2005-05-16 15:35:00,86.43,86.47,86.41,86.45,17200.0,70.7097,70.7424,70.6933,70.726,17200.0
2005-05-16 15:40:00,86.46,86.46,86.35,86.35,27100.0,70.7342,70.7342,70.6442,70.6442,27100.0
2005-05-16 15:45:00,86.35,86.5,86.35,86.5,38800.0,70.6442,70.7669,70.6442,70.7669,38800.0
2005-05-16 15:50:00,86.5,86.52,86.48,86.52,31300.0,70.7669,70.7833,70.7506,70.7833,31300.0
2005-05-16 15:55:00,86.52,86.52,86.44,86.5,50900.0,70.7833,70.7833,70.7179,70.7669,50900.0
2005-05-17 09:30:00,86.0,86.0,85.6,86.0,41700.0,70.3579,70.3579,70.0306,70.3579,41700.0
2005-05-17 09:35:00,85.7,86.02,85.7,85.9,28300.0,70.1124,70.3742,70.1124,70.2761,28300.0
2005-05-17 09:40:00,85.84,86.01,85.68,85.77,23900.0,70.227,70.3661,70.0961,70.1697,23900.0
2005-05-17 09:45:00,85.78,85.91,85.75,85.87,9000.0,70.1779,70.2843,70.1534,70.2515,9000.0
2005-05-17 09:50:00,85.9,86.0,85.9,85.92,10100.0,70.2761,70.3579,70.2761,70.2924,10100.0
2005-05-17 09:55:00,85.92,86.02,85.89,85.89,7300.0,70.2924,70.3742,70.2679,70.2679,7300.0
2005-05-17 10:00:00,85.89,86.2,85.89,86.11,15900.0,70.2679,70.5215,70.2679,70.4479,15900.0
2005-05-17 10:05:00,86.08,86.14,86.05,86.14,7700.0,70.4233,70.4724,70.3988,70.4724,7700.0
2005-05-17 10:10:00,86.11,86.15,86.08,86.09,4900.0,70.4479,70.4806,70.4233,70.4315,4900.0
2005-05-17 10:15:00,86.1,86.1,85.93,85.93,25700.0,70.4397,70.4397,70.3006,70.3006,25700.0
2005-05-17 10:20:00,85.92,86.0,85.9,85.91,11000.0,70.2924,70.3579,70.2761,70.2843,11000.0
2005-05-17 10:25:00,85.91,86.06,85.9,85.96,17000.0,70.2843,70.407,70.2761,70.3252,17000.0
2005-05-17 10:30:00,85.97,85.99,85.9,85.95,21100.0,70.3333,70.3497,70.2761,70.317,21100.0
2005-05-17 10:35:00,85.95,85.97,85.92,85.95,8100.0,70.317,70.3333,70.2924,70.317,8100.0
2005-05-17 10:40:00,85.95,85.97,85.93,85.94,10700.0,70.317,70.3333,70.3006,70.3088,10700.0
2005-05-17 10:45:00,85.92,85.98,85.92,85.97,6400.0,70.2924,70.3415,70.2924,70.3333,6400.0
2005-05-17 10:50:00,85.95,85.96,85.89,85.91,12300.0,70.317,70.3252,70.2679,70.2843,12300.0
2005-05-17 10:55:00,85.91,85.91,85.8,85.81,8600.0,70.2843,70.2843,70.1943,70.2024,8600.0
2005-05-17 11:00:00,85.81,85.95,85.79,85.94,10700.0,70.2024,70.317,70.1861,70.3088,10700.0
2005-05-17 11:05:00,85.95,86.1,85.95,85.98,14400.0,70.317,70.4397,70.317,70.3415,14400.0
2005-05-17 11:10:00,85.99,85.99,85.92,85.95,12800.0,70.3497,70.3497,70.2924,70.317,12800.0
2005-05-17 11:15:00,85.95,85.99,85.89,85.89,8100.0,70.317,70.3497,70.2679,70.2679,8100.0
2005-05-17 11:20:00,85.89,86.01,85.87,85.99,14200.0,70.2679,70.3661,70.2515,70.3497,14200.0
2005-05-17 11:25:00,85.99,86.05,85.88,85.88,17700.0,70.3497,70.3988,70.2597,70.2597,17700.0
2005-05-17 11:30:00,85.88,85.98,85.88,85.98,6300.0,70.2597,70.3415,70.2597,70.3415,6300.0
2005-05-17 11:35:00,85.98,86.25,85.98,86.25,10100.0,70.3415,70.5624,70.3415,70.5624,10100.0
2005-05-17 11:40:00,86.21,86.21,86.16,86.2,4900.0,70.5297,70.5297,70.4888,70.5215,4900.0
2005-05-17 11:45:00,86.2,86.26,86.05,86.06,12300.0,70.5215,70.5706,70.3988,70.407,12300.0
2005-05-17 11:50:00,86.1,86.1,86.0,86.06,8200.0,70.4397,70.4397,70.3579,70.407,8200.0
2005-05-17 11:55:00,86.04,86.15,86.04,86.1,4000.0,70.3906,70.4806,70.3906,70.4397,4000.0
2005-05-17 12:00:00,86.08,86.16,86.07,86.07,3500.0,70.4233,70.4888,70.4151,70.4151,3500.0
2005-05-17 12:05:00,86.04,86.04,85.95,85.99,4800.0,70.3906,70.3906,70.317,70.3497,4800.0
2005-05-17 12:10:00,85.99,86.01,85.96,85.96,1200.0,70.3497,70.3661,70.3252,70.3252,1200.0
2005-05-17 12:15:00,85.97,86.04,85.96,86.04,3500.0,70.3333,70.3906,70.3252,70.3906,3500.0
2005-05-17 12:20:00,86.05,86.15,86.05,86.15,5600.0,70.3988,70.4806,70.3988,70.4806,5600.0
2005-05-17 12:25:00,86.14,86.14,86.1,86.14,3600.0,70.4724,70.4724,70.4397,70.4724,3600.0
2005-05-17 12:30:00,86.15,86.17,86.08,86.1,4900.0,70.4806,70.497,70.4233,70.4397,4900.0
2005-05-17 12:35:00,86.09,86.1,85.95,85.97,12600.0,70.4315,70.4397,70.317,70.3333,12600.0
2005-05-17 12:40:00,85.95,85.95,85.82,85.83,12800.0,70.317,70.317,70.2106,70.2188,12800.0
2005-05-17 12:45:00,85.85,86.07,85.85,86.07,8800.0,70.2352,70.4151,70.2352,70.4151,8800.0
2005-05-17 12:50:00,86.07,86.07,85.98,85.98,3300.0,70.4151,70.4151,70.3415,70.3415,3300.0
2005-05-17 12:55:00,85.97,86.02,85.96,86.01,5500.0,70.3333,70.3742,70.3252,70.3661,5500.0
2005-05-17 13:00:00,86.0,86.01,85.94,85.96,6800.0,70.3579,70.3661,70.3088,70.3252,6800.0
2005-05-17 13:05:00,85.96,86.09,85.96,86.05,6400.0,70.3252,70.4315,70.3252,70.3988,6400.0
2005-05-17 13:10:00,86.06,86.07,86.04,86.07,3800.0,70.407,70.4151,70.3906,70.4151,3800.0
2005-05-17 13:15:00,86.08,86.23,86.06,86.19,5300.0,70.4233,70.546,70.407,70.5133,5300.0
2005-05-17 13:20:00,86.17,86.29,86.17,86.28,6400.0,70.497,70.5951,70.497,70.587,6400.0
2005-05-17 13:25:00,86.29,86.29,86.16,86.17,3600.0,70.5951,70.5951,70.4888,70.497,3600.0
2005-05-17 13:30:00,86.17,86.22,86.16,86.16,5800.0,70.497,70.5379,70.4888,70.4888,5800.0
2005-05-17 13:35:00,86.16,86.23,86.07,86.2,11300.0,70.4888,70.546,70.4151,70.5215,11300.0
2005-05-17 13:40:00,86.2,86.2,86.11,86.18,3900.0,70.5215,70.5215,70.4479,70.5051,3900.0
2005-05-17 13:45:00,86.21,86.26,86.08,86.14,4900.0,70.5297,70.5706,70.4233,70.4724,4900.0
2005-05-17 13:50:00,86.14,86.19,86.08,86.19,7300.0,70.4724,70.5133,70.4233,70.5133,7300.0
2005-05-17 13:55:00,86.15,86.17,86.14,86.17,4000.0,70.4806,70.497,70.4724,70.497,4000.0
2005-05-17 14:00:00,86.17,86.18,86.12,86.12,9300.0,70.497,70.5051,70.4561,70.4561,9300.0
2005-05-17 14:05:00,86.11,86.18,86.11,86.18,12500.0,70.4479,70.5051,70.4479,70.5051,12500.0
2005-05-17 14:10:00,86.17,86.18,86.15,86.18,13800.0,70.497,70.5051,70.4806,70.5051,13800.0
2005-05-17 14:15:00,86.18,86.22,86.17,86.18,20700.0,70.5051,70.5379,70.497,70.5051,20700.0
2005-05-17 14:20:00,86.16,86.2,86.14,86.15,10000.0,70.4888,70.5215,70.4724,70.4806,10000.0
2005-05-17 14:25:00,86.14,86.14,86.05,86.07,8900.0,70.4724,70.4724,70.3988,70.4151,8900.0
2005-05-17 14:30:00,86.08,86.42,86.08,86.36,19300.0,70.4233,70.7015,70.4233,70.6524,19300.0
2005-05-17 14:35:00,86.34,86.64,86.31,86.59,12000.0,70.636,70.8815,70.6115,70.8406,12000.0
2005-05-17 14:40:00,86.58,86.87,86.54,86.84,31200.0,70.8324,71.0696,70.7997,71.0451,31200.0
2005-05-17 14:45:00,86.83,87.28,86.8,87.12,69800.0,71.0369,71.4051,71.0124,71.2742,69800.0
2005-05-17 14:50:00,87.12,87.28,87.03,87.08,40800.0,71.2742,71.4051,71.2005,71.2414,40800.0
2005-05-17 14:55:00,87.1,87.35,87.1,87.2,37600.0,71.2578,71.4623,71.2578,71.3396,37600.0
2005-05-17 15:00:00,87.21,87.3,87.11,87.18,50400.0,71.3478,71.4214,71.266,71.3233,50400.0
2005-05-17 15:05:00,87.18,87.18,87.02,87.12,51500.0,71.3233,71.3233,71.1924,71.2742,51500.0
2005-05-17 15:10:00,87.13,87.13,87.05,87.1,20800.0,71.2824,71.2824,71.2169,71.2578,20800.0
2005-05-17 15:15:00,87.11,87.22,87.11,87.18,21800.0,71.266,71.356,71.266,71.3233,21800.0
2005-05-17 15:20:00,87.18,87.18,87.0,87.01,21500.0,71.3233,71.3233,71.176,71.1842,21500.0
2005-05-17 15:25:00,87.01,87.19,87.01,87.11,22500.0,71.1842,71.3314,71.1842,71.266,22500.0
2005-05-17 15:30:00,87.09,87.45,87.09,87.34,48800.0,71.2496,71.5441,71.2496,71.4542,48800.0
2005-05-17 15:35:00,87.35,87.55,87.27,87.55,40300.0,71.4623,71.626,71.3969,71.626,40300.0
2005-05-17 15:40:00,87.55,87.77,87.55,87.55,58500.0,71.626,71.8059,71.626,71.626,58500.0
2005-05-17 15:45:00,87.54,87.71,87.5,87.59,34200.0,71.6178,71.7569,71.5851,71.6587,34200.0
2005-05-17 15:50:00,87.59,87.59,87.45,87.46,40700.0,71.6587,71.6587,71.5441,71.5523,40700.0
2005-05-17 15:55:00,87.45,87.55,87.45,87.53,60600.0,71.5441,71.626,71.5441,71.6096,60600.0
2005-05-18 09:30:00,87.75,87.89,87.73,87.88,42200.0,71.7896,71.9041,71.7732,71.8959,42200.0
2005-05-18 09:35:00,87.89,88.05,87.83,87.83,32200.0,71.9041,72.035,71.855,71.855,32200.0
2005-05-18 09:40:00,87.83,87.92,87.59,87.8,19000.0,71.855,71.9287,71.6587,71.8305,19000.0
2005-05-18 09:45:00,87.74,87.94,87.42,87.61,23800.0,71.7814,71.945,71.5196,71.675,23800.0
2005-05-18 09:50:00,87.62,87.85,87.62,87.81,10900.0,71.6832,71.8714,71.6832,71.8387,10900.0
2005-05-18 09:55:00,87.8,87.86,87.47,87.63,14700.0,71.8305,71.8796,71.5605,71.6914,14700.0
2005-05-18 10:00:00,87.67,87.79,87.52,87.78,16800.0,71.7241,71.8223,71.6014,71.8141,16800.0
2005-05-18 10:05:00,87.75,87.84,87.75,87.76,12700.0,71.7896,71.8632,71.7896,71.7978,12700.0
2005-05-18 10:10:00,87.78,87.8,87.77,87.78,13700.0,71.8141,71.8305,71.8059,71.8141,13700.0
2005-05-18 10:15:00,87.79,87.86,87.77,87.81,12400.0,71.8223,71.8796,71.8059,71.8387,12400.0
2005-05-18 10:20:00,87.8,87.97,87.78,87.94,15900.0,71.8305,71.9696,71.8141,71.945,15900.0
2005-05-18 10:25:00,87.94,88.06,87.88,88.05,9200.0,71.945,72.0432,71.8959,72.035,9200.0
2005-05-18 10:30:00,88.05,88.33,88.05,88.23,28000.0,72.035,72.2641,72.035,72.1823,28000.0
2005-05-18 10:35:00,88.23,88.3,88.2,88.29,29500.0,72.1823,72.2395,72.1577,72.2314,29500.0
2005-05-18 10:40:00,88.28,88.49,88.27,88.49,30600.0,72.2232,72.395,72.215,72.395,30600.0
2005-05-18 10:45:00,88.49,88.52,88.43,88.46,21900.0,72.395,72.4195,72.3459,72.3704,21900.0
2005-05-18 10:50:00,88.43,88.49,88.42,88.47,6600.0,72.3459,72.395,72.3377,72.3786,6600.0
2005-05-18 10:55:00,88.47,88.56,88.44,88.56,13700.0,72.3786,72.4523,72.3541,72.4523,13700.0
2005-05-18 11:00:00,88.56,88.58,88.42,88.43,7800.0,72.4523,72.4686,72.3377,72.3459,7800.0
2005-05-18 11:05:00,88.42,88.55,88.41,88.48,9700.0,72.3377,72.4441,72.3295,72.3868,9700.0
2005-05-18 11:10:00,88.47,88.57,88.46,88.51,15100.0,72.3786,72.4604,72.3704,72.4113,15100.0
2005-05-18 11:15:00,88.52,88.61,88.5,88.6,12200.0,72.4195,72.4932,72.4032,72.485,12200.0
2005-05-18 11:20:00,88.59,88.72,88.58,88.67,16700.0,72.4768,72.5832,72.4686,72.5422,16700.0
2005-05-18 11:25:00,88.67,88.67,88.57,88.59,12000.0,72.5422,72.5422,72.4604,72.4768,12000.0
2005-05-18 11:30:00,88.59,88.6,88.5,88.58,18800.0,72.4768,72.485,72.4032,72.4686,18800.0
2005-05-18 11:35:00,88.59,88.72,88.59,88.65,10400.0,72.4768,72.5832,72.4768,72.5259,10400.0
2005-05-18 11:40:00,88.66,88.69,88.59,88.69,5000.0,72.5341,72.5586,72.4768,72.5586,5000.0
2005-05-18 11:45:00,88.69,88.72,88.62,88.72,11000.0,72.5586,72.5832,72.5013,72.5832,11000.0
2005-05-18 11:50:00,88.73,88.79,88.71,88.78,24000.0,72.5913,72.6404,72.575,72.6322,24000.0
2005-05-18 11:55:00,88.78,88.93,88.78,88.82,20500.0,72.6322,72.755,72.6322,72.665,20500.0
2005-05-18 12:00:00,88.84,89.0,88.83,88.99,17200.0,72.6813,72.8122,72.6731,72.804,17200.0
2005-05-18 12:05:00,88.97,88.99,88.96,88.98,6200.0,72.7877,72.804,72.7795,72.7959,6200.0
2005-05-18 12:10:00,88.98,89.15,88.98,89.15,35400.0,72.7959,72.9349,72.7959,72.9349,35400.0
2005-05-18 12:15:00,89.15,89.25,89.13,89.21,24600.0,72.9349,73.0168,72.9186,72.984,24600.0
2005-05-18 12:20:00,89.23,89.25,89.12,89.12,17700.0,73.0004,73.0168,72.9104,72.9104,17700.0
2005-05-18 12:25:00,89.11,89.15,89.04,89.05,36400.0,72.9022,72.9349,72.845,72.8531,36400.0
2005-05-18 12:30:00,89.05,89.14,89.05,89.14,12100.0,72.8531,72.9268,72.8531,72.9268,12100.0
2005-05-18 12:35:00,89.14,89.15,89.09,89.14,20900.0,72.9268,72.9349,72.8859,72.9268,20900.0
2005-05-18 12:40:00,89.14,89.2,89.11,89.11,16100.0,72.9268,72.9758,72.9022,72.9022,16100.0
2005-05-18 12:45:00,89.1,89.1,88.93,89.04,15600.0,72.894,72.894,72.755,72.845,15600.0
2005-05-18 12:50:00,89.04,89.16,89.0,89.16,13200.0,72.845,72.9431,72.8122,72.9431,13200.0
2005-05-18 12:55:00,89.16,89.23,89.15,89.22,8200.0,72.9431,73.0004,72.9349,72.9922,8200.0
2005-05-18 13:00:00,89.21,89.25,89.2,89.21,17500.0,72.984,73.0168,72.9758,72.984,17500.0
2005-05-18 13:05:00,89.17,89.17,88.98,88.99,8500.0,72.9513,72.9513,72.7959,72.804,8500.0
2005-05-18 13:10:00,89.02,89.02,88.75,88.81,25500.0,72.8286,72.8286,72.6077,72.6568,25500.0
2005-05-18 13:15:00,88.8,88.85,88.75,88.77,19300.0,72.6486,72.6895,72.6077,72.6241,19300.0
2005-05-18 13:20:00,88.76,88.91,88.76,88.91,16100.0,72.6159,72.7386,72.6159,72.7386,16100.0
2005-05-18 13:25:00,88.91,89.08,88.91,89.08,11700.0,72.7386,72.8777,72.7386,72.8777,11700.0
2005-05-18 13:30:00,89.08,89.08,89.02,89.07,5200.0,72.8777,72.8777,72.8286,72.8695,5200.0
2005-05-18 13:35:00,89.07,89.2,89.07,89.17,10400.0,72.8695,72.9758,72.8695,72.9513,10400.0
2005-05-18 13:40:00,89.17,89.23,88.98,89.0,12400.0,72.9513,73.0004,72.7959,72.8122,12400.0
2005-05-18 13:45:00,89.04,89.05,88.98,88.98,5200.0,72.845,72.8531,72.7959,72.7959,5200.0
2005-05-18 13:50:00,88.99,89.0,88.77,88.78,16900.0,72.804,72.8122,72.6241,72.6322,16900.0
2005-05-18 13:55:00,88.78,88.78,88.69,88.7,9500.0,72.6322,72.6322,72.5586,72.5668,9500.0
2005-05-18 14:00:00,88.71,88.87,88.71,88.86,11200.0,72.575,72.7059,72.575,72.6977,11200.0
2005-05-18 14:05:00,88.86,88.94,88.86,88.91,7200.0,72.6977,72.7631,72.6977,72.7386,7200.0
2005-05-18 14:10:00,88.92,89.0,88.92,88.95,5100.0,72.7468,72.8122,72.7468,72.7713,5100.0
2005-05-18 14:15:00,88.95,89.12,88.95,89.06,6900.0,72.7713,72.9104,72.7713,72.8613,6900.0
2005-05-18 14:20:00,89.05,89.05,88.94,89.05,7200.0,72.8531,72.8531,72.7631,72.8531,7200.0
2005-05-18 14:25:00,89.06,89.22,89.04,89.18,9600.0,72.8613,72.9922,72.845,72.9595,9600.0
2005-05-18 14:30:00,89.17,89.18,89.0,89.1,10600.0,72.9513,72.9595,72.8122,72.894,10600.0
2005-05-18 14:35:00,89.1,89.12,89.09,89.11,4700.0,72.894,72.9104,72.8859,72.9022,4700.0
2005-05-18 14:40:00,89.08,89.12,88.99,89.1,10200.0,72.8777,72.9104,72.804,72.894,10200.0
2005-05-18 14:45:00,89.1,89.16,89.07,89.14,13700.0,72.894,72.9431,72.8695,72.9268,13700.0
2005-05-18 14:50:00,89.15,89.24,89.14,89.2,21200.0,72.9349,73.0086,72.9268,72.9758,21200.0
2005-05-18 14:55:00,89.2,89.3,89.2,89.23,24000.0,72.9758,73.0577,72.9758,73.0004,24000.0
2005-05-18 15:00:00,89.2,89.22,89.09,89.11,11100.0,72.9758,72.9922,72.8859,72.9022,11100.0
2005-05-18 15:05:00,89.11,89.41,89.11,89.23,14700.0,72.9022,73.1477,72.9022,73.0004,14700.0
2005-05-18 15:10:00,89.22,89.23,89.11,89.17,18500.0,72.9922,73.0004,72.9022,72.9513,18500.0
2005-05-18 15:15:00,89.17,89.41,89.15,89.21,11100.0,72.9513,73.1477,72.9349,72.984,11100.0
2005-05-18 15:20:00,89.2,89.27,89.18,89.23,10700.0,72.9758,73.0331,72.9595,73.0004,10700.0
2005-05-18 15:25:00,89.23,89.28,89.11,89.11,22500.0,73.0004,73.0413,72.9022,72.9022,22500.0
2005-05-18 15:30:00,89.11,89.12,89.02,89.03,22000.0,72.9022,72.9104,72.8286,72.8368,22000.0
2005-05-18 15:35:00,89.03,89.04,88.87,88.87,17700.0,72.8368,72.845,72.7059,72.7059,17700.0
2005-05-18 15:40:00,88.87,89.13,88.87,89.1,22900.0,72.7059,72.9186,72.7059,72.894,22900.0
2005-05-18 15:45:00,89.09,89.25,89.06,89.12,30300.0,72.8859,73.0168,72.8613,72.9104,30300.0
2005-05-18 15:50:00,89.12,89.19,89.09,89.17,29800.0,72.9104,72.9677,72.8859,72.9513,29800.0
2005-05-18 15:55:00,89.18,89.2,89.1,89.1,25400.0,72.9595,72.9758,72.894,72.894,25400.0
2005-05-19 09:30:00,89.11,89.13,88.95,89.0,30000.0,72.9022,72.9186,72.7713,72.8122,30000.0
2005-05-19 09:35:00,88.99,89.09,88.8,89.04,14600.0,72.804,72.8859,72.6486,72.845,14600.0
2005-05-19 09:40:00,88.97,89.0,88.89,88.93,16500.0,72.7877,72.8122,72.7222,72.755,16500.0
2005-05-19 09:45:00,88.94,89.08,88.93,88.95,12200.0,72.7631,72.8777,72.755,72.7713,12200.0
2005-05-19 09:50:00,88.94,88.98,88.9,88.95,8300.0,72.7631,72.7959,72.7304,72.7713,8300.0
2005-05-19 09:55:00,88.97,89.23,88.96,89.22,26000.0,72.7877,73.0004,72.7795,72.9922,26000.0
2005-05-19 10:00:00,89.22,89.49,89.2,89.45,16000.0,72.9922,73.2131,72.9758,73.1804,16000.0
2005-05-19 10:05:00,89.46,89.69,89.46,89.62,35800.0,73.1886,73.3767,73.1886,73.3195,35800.0
2005-05-19 10:10:00,89.59,89.64,89.52,89.55,10300.0,73.2949,73.3358,73.2376,73.2622,10300.0
2005-05-19 10:15:00,89.56,89.57,89.2,89.21,18100.0,73.2704,73.2786,72.9758,72.984,18100.0
2005-05-19 10:20:00,89.21,89.21,89.01,89.02,11700.0,72.984,72.984,72.8204,72.8286,11700.0
2005-05-19 10:25:00,89.03,89.14,88.96,88.97,16700.0,72.8368,72.9268,72.7795,72.7877,16700.0
2005-05-19 10:30:00,88.97,89.0,88.92,88.99,6200.0,72.7877,72.8122,72.7468,72.804,6200.0
2005-05-19 10:35:00,88.99,88.99,88.88,88.88,2800.0,72.804,72.804,72.7141,72.7141,2800.0
2005-05-19 10:40:00,88.89,88.89,88.68,88.69,32200.0,72.7222,72.7222,72.5504,72.5586,32200.0
2005-05-19 10:45:00,88.69,88.73,88.68,88.68,4200.0,72.5586,72.5913,72.5504,72.5504,4200.0
2005-05-19 10:50:00,88.69,88.73,88.6,88.6,20800.0,72.5586,72.5913,72.485,72.485,20800.0
2005-05-19 10:55:00,88.61,88.72,88.61,88.69,5700.0,72.4932,72.5832,72.4932,72.5586,5700.0
2005-05-19 11:00:00,88.7,88.74,88.66,88.7,3400.0,72.5668,72.5995,72.5341,72.5668,3400.0
2005-05-19 11:05:00,88.7,88.74,88.7,88.71,2500.0,72.5668,72.5995,72.5668,72.575,2500.0
2005-05-19 11:10:00,88.73,89.02,88.73,89.01,23900.0,72.5913,72.8286,72.5913,72.8204,23900.0
2005-05-19 11:15:00,89.13,89.14,89.03,89.03,17200.0,72.9186,72.9268,72.8368,72.8368,17200.0
2005-05-19 11:20:00,89.03,89.04,89.01,89.01,9900.0,72.8368,72.845,72.8204,72.8204,9900.0
2005-05-19 11:25:00,88.92,88.92,88.84,88.87,6500.0,72.7468,72.7468,72.6813,72.7059,6500.0
2005-05-19 11:30:00,88.85,88.88,88.81,88.88,9400.0,72.6895,72.7141,72.6568,72.7141,9400.0
2005-05-19 11:35:00,88.87,88.95,88.82,88.95,9800.0,72.7059,72.7713,72.665,72.7713,9800.0
2005-05-19 11:40:00,88.95,88.95,88.82,88.83,3900.0,72.7713,72.7713,72.665,72.6731,3900.0
2005-05-19 11:45:00,88.85,88.92,88.83,88.9,9500.0,72.6895,72.7468,72.6731,72.7304,9500.0
2005-05-19 11:50:00,88.91,88.96,88.89,88.95,7200.0,72.7386,72.7795,72.7222,72.7713,7200.0
2005-05-19 11:55:00,88.96,88.99,88.88,88.91,4700.0,72.7795,72.804,72.7141,72.7386,4700.0
2005-05-19 12:00:00,88.94,88.95,88.74,88.76,9800.0,72.7631,72.7713,72.5995,72.6159,9800.0
2005-05-19 12:05:00,88.8,88.8,88.6,88.67,11500.0,72.6486,72.6486,72.485,72.5422,11500.0
2005-05-19 12:10:00,88.66,88.66,88.55,88.64,10900.0,72.5341,72.5341,72.4441,72.5177,10900.0
2005-05-19 12:15:00,88.62,88.62,88.53,88.54,13700.0,72.5013,72.5013,72.4277,72.4359,13700.0
2005-05-19 12:20:00,88.54,88.55,88.49,88.51,28600.0,72.4359,72.4441,72.395,72.4113,28600.0
2005-05-19 12:25:00,88.5,88.5,88.41,88.45,6500.0,72.4032,72.4032,72.3295,72.3623,6500.0
2005-05-19 12:30:00,88.45,88.52,88.45,88.52,5400.0,72.3623,72.4195,72.3623,72.4195,5400.0
2005-05-19 12:35:00,88.52,88.55,88.48,88.51,7400.0,72.4195,72.4441,72.3868,72.4113,7400.0
2005-05-19 12:40:00,88.51,88.6,88.51,88.56,5100.0,72.4113,72.485,72.4113,72.4523,5100.0
2005-05-19 12:45:00,88.57,88.58,88.55,88.55,1400.0,72.4604,72.4686,72.4441,72.4441,1400.0
2005-05-19 12:50:00,88.54,88.71,88.54,88.71,12500.0,72.4359,72.575,72.4359,72.575,12500.0
2005-05-19 12:55:00,88.72,88.79,88.7,88.78,2500.0,72.5832,72.6404,72.5668,72.6322,2500.0
2005-05-19 13:00:00,88.79,88.92,88.79,88.92,4600.0,72.6404,72.7468,72.6404,72.7468,4600.0
2005-05-19 13:05:00,88.93,88.93,88.82,88.84,7800.0,72.755,72.755,72.665,72.6813,7800.0
2005-05-19 13:10:00,88.85,88.86,88.8,88.81,6000.0,72.6895,72.6977,72.6486,72.6568,6000.0
2005-05-19 13:15:00,88.79,88.8,88.76,88.76,4800.0,72.6404,72.6486,72.6159,72.6159,4800.0
2005-05-19 13:20:00,88.78,88.81,88.76,88.81,4100.0,72.6322,72.6568,72.6159,72.6568,4100.0
2005-05-19 13:25:00,88.82,88.83,88.81,88.83,3100.0,72.665,72.6731,72.6568,72.6731,3100.0
2005-05-19 13:30:00,88.83,88.83,88.79,88.82,7300.0,72.6731,72.6731,72.6404,72.665,7300.0
2005-05-19 13:35:00,88.8,88.85,88.8,88.81,9600.0,72.6486,72.6895,72.6486,72.6568,9600.0
2005-05-19 13:40:00,88.81,88.81,88.71,88.72,3400.0,72.6568,72.6568,72.575,72.5832,3400.0
2005-05-19 13:45:00,88.72,88.72,88.59,88.59,5200.0,72.5832,72.5832,72.4768,72.4768,5200.0
2005-05-19 13:50:00,88.64,88.64,88.55,88.58,11000.0,72.5177,72.5177,72.4441,72.4686,11000.0
2005-05-19 13:55:00,88.56,88.6,88.56,88.57,2100.0,72.4523,72.485,72.4523,72.4604,2100.0
2005-05-19 14:00:00,88.55,88.56,88.49,88.5,10000.0,72.4441,72.4523,72.395,72.4032,10000.0
2005-05-19 14:05:00,88.51,88.51,88.47,88.49,7000.0,72.4113,72.4113,72.3786,72.395,7000.0
2005-05-19 14:10:00,88.51,88.51,88.47,88.5,15000.0,72.4113,72.4113,72.3786,72.4032,15000.0
2005-05-19 14:15:00,88.5,88.6,88.49,88.6,8800.0,72.4032,72.485,72.395,72.485,8800.0
2005-05-19 14:20:00,88.65,88.67,88.64,88.64,2800.0,72.5259,72.5422,72.5177,72.5177,2800.0
2005-05-19 14:25:00,88.65,88.82,88.65,88.82,7300.0,72.5259,72.665,72.5259,72.665,7300.0
2005-05-19 14:30:00,88.81,88.88,88.81,88.88,5800.0,72.6568,72.7141,72.6568,72.7141,5800.0
2005-05-19 14:35:00,88.88,88.88,88.7,88.73,5900.0,72.7141,72.7141,72.5668,72.5913,5900.0
2005-05-19 14:40:00,88.73,88.75,88.63,88.68,3200.0,72.5913,72.6077,72.5095,72.5504,3200.0
2005-05-19 14:45:00,88.65,88.74,88.5,88.74,15000.0,72.5259,72.5995,72.4032,72.5995,15000.0
2005-05-19 14:50:00,88.66,88.87,88.66,88.83,7000.0,72.5341,72.7059,72.5341,72.6731,7000.0
2005-05-19 14:55:00,88.85,88.85,88.75,88.8,3000.0,72.6895,72.6895,72.6077,72.6486,3000.0
2005-05-19 15:00:00,88.8,88.95,88.8,88.95,5700.0,72.6486,72.7713,72.6486,72.7713,5700.0
2005-05-19 15:05:00,88.95,89.13,88.95,89.08,16000.0,72.7713,72.9186,72.7713,72.8777,16000.0
2005-05-19 15:10:00,89.09,89.21,89.09,89.11,9800.0,72.8859,72.984,72.8859,72.9022,9800.0
2005-05-19 15:15:00,89.11,89.16,89.02,89.11,12800.0,72.9022,72.9431,72.8286,72.9022,12800.0
2005-05-19 15:20:00,89.12,89.15,89.12,89.15,6100.0,72.9104,72.9349,72.9104,72.9349,6100.0
2005-05-19 15:25:00,89.15,89.16,89.09,89.11,6500.0,72.9349,72.9431,72.8859,72.9022,6500.0
2005-05-19 15:30:00,89.09,89.25,89.08,89.24,11100.0,72.8859,73.0168,72.8777,73.0086,11100.0
2005-05-19 15:35:00,89.24,89.29,89.14,89.14,9000.0,73.0086,73.0495,72.9268,72.9268,9000.0
2005-05-19 15:40:00,89.15,89.21,89.13,89.16,21800.0,72.9349,72.984,72.9186,72.9431,21800.0
2005-05-19 15:45:00,89.18,89.2,89.07,89.09,15800.0,72.9595,72.9758,72.8695,72.8859,15800.0
2005-05-19 15:50:00,89.09,89.19,89.09,89.18,14100.0,72.8859,72.9677,72.8859,72.9595,14100.0
2005-05-19 15:55:00,89.18,89.22,89.16,89.16,15000.0,72.9595,72.9922,72.9431,72.9431,15000.0
2005-05-20 09:30:00,89.47,89.55,89.23,89.24,80900.0,73.1967,73.2622,73.0004,73.0086,80900.0
2005-05-20 09:35:00,89.24,89.24,89.1,89.17,18700.0,73.0086,73.0086,72.894,72.9513,18700.0
2005-05-20 09:40:00,89.29,89.42,89.22,89.35,16800.0,73.0495,73.1558,72.9922,73.0986,16800.0
2005-05-20 09:45:00,89.4,89.4,88.98,88.98,10800.0,73.1395,73.1395,72.7959,72.7959,10800.0
2005-05-20 09:50:00,88.98,89.11,88.92,89.03,19300.0,72.7959,72.9022,72.7468,72.8368,19300.0
2005-05-20 09:55:00,89.02,89.11,89.02,89.05,7500.0,72.8286,72.9022,72.8286,72.8531,7500.0
2005-05-20 10:00:00,89.04,89.07,88.93,88.94,12600.0,72.845,72.8695,72.755,72.7631,12600.0
2005-05-20 10:05:00,88.94,89.05,88.91,89.02,20300.0,72.7631,72.8531,72.7386,72.8286,20300.0
2005-05-20 10:10:00,89.01,89.05,88.84,88.86,11800.0,72.8204,72.8531,72.6813,72.6977,11800.0
2005-05-20 10:15:00,88.83,88.84,88.69,88.72,9800.0,72.6731,72.6813,72.5586,72.5832,9800.0
2005-05-20 10:20:00,88.72,88.74,88.66,88.66,9000.0,72.5832,72.5995,72.5341,72.5341,9000.0
2005-05-20 10:25:00,88.62,88.68,88.61,88.67,7100.0,72.5013,72.5504,72.4932,72.5422,7100.0
2005-05-20 10:30:00,88.68,88.77,88.66,88.76,9400.0,72.5504,72.6241,72.5341,72.6159,9400.0
2005-05-20 10:35:00,88.75,88.76,88.6,88.6,8000.0,72.6077,72.6159,72.485,72.485,8000.0
2005-05-20 10:40:00,88.59,88.59,88.49,88.55,15200.0,72.4768,72.4768,72.395,72.4441,15200.0
2005-05-20 10:45:00,88.55,88.61,88.55,88.6,8800.0,72.4441,72.4932,72.4441,72.485,8800.0
2005-05-20 10:50:00,88.6,88.64,88.44,88.44,15600.0,72.485,72.5177,72.3541,72.3541,15600.0
2005-05-20 10:55:00,88.5,88.53,88.47,88.47,6800.0,72.4032,72.4277,72.3786,72.3786,6800.0
2005-05-20 11:00:00,88.48,88.56,88.45,88.45,17700.0,72.3868,72.4523,72.3623,72.3623,17700.0
2005-05-20 11:05:00,88.46,88.47,88.43,88.45,11300.0,72.3704,72.3786,72.3459,72.3623,11300.0
2005-05-20 11:10:00,88.46,88.57,88.46,88.56,11200.0,72.3704,72.4604,72.3704,72.4523,11200.0
2005-05-20 11:15:00,88.56,88.73,88.56,88.71,10500.0,72.4523,72.5913,72.4523,72.575,10500.0
2005-05-20 11:20:00,88.69,88.69,88.53,88.56,9500.0,72.5586,72.5586,72.4277,72.4523,9500.0
2005-05-20 11:25:00,88.56,88.57,88.51,88.53,7500.0,72.4523,72.4604,72.4113,72.4277,7500.0
2005-05-20 11:30:00,88.51,88.57,88.51,88.56,12600.0,72.4113,72.4604,72.4113,72.4523,12600.0
2005-05-20 11:35:00,88.57,88.57,88.47,88.51,9300.0,72.4604,72.4604,72.3786,72.4113,9300.0
2005-05-20 11:40:00,88.51,88.64,88.51,88.64,11700.0,72.4113,72.5177,72.4113,72.5177,11700.0
2005-05-20 11:45:00,88.62,88.76,88.62,88.69,11200.0,72.5013,72.6159,72.5013,72.5586,11200.0
2005-05-20 11:50:00,88.71,88.8,88.71,88.75,14800.0,72.575,72.6486,72.575,72.6077,14800.0
2005-05-20 11:55:00,88.75,88.81,88.75,88.8,7100.0,72.6077,72.6568,72.6077,72.6486,7100.0
2005-05-20 12:00:00,88.8,88.81,88.66,88.68,11700.0,72.6486,72.6568,72.5341,72.5504,11700.0
2005-05-20 12:05:00,88.66,88.68,88.66,88.68,10900.0,72.5341,72.5504,72.5341,72.5504,10900.0
2005-05-20 12:10:00,88.68,88.68,88.59,88.61,7900.0,72.5504,72.5504,72.4768,72.4932,7900.0
2005-05-20 12:15:00,88.6,88.6,88.56,88.59,11900.0,72.485,72.485,72.4523,72.4768,11900.0
2005-05-20 12:20:00,88.59,88.63,88.58,88.63,23800.0,72.4768,72.5095,72.4686,72.5095,23800.0
2005-05-20 12:25:00,88.63,88.74,88.63,88.74,6600.0,72.5095,72.5995,72.5095,72.5995,6600.0
2005-05-20 12:30:00,88.72,88.72,88.66,88.68,6600.0,72.5832,72.5832,72.5341,72.5504,6600.0
2005-05-20 12:35:00,88.68,88.68,88.58,88.58,5600.0,72.5504,72.5504,72.4686,72.4686,5600.0
2005-05-20 12:40:00,88.6,88.62,88.59,88.59,12700.0,72.485,72.5013,72.4768,72.4768,12700.0
2005-05-20 12:45:00,88.6,88.61,88.58,88.58,1900.0,72.485,72.4932,72.4686,72.4686,1900.0
2005-05-20 12:50:00,88.59,88.66,88.59,88.66,6100.0,72.4768,72.5341,72.4768,72.5341,6100.0
2005-05-20 12:55:00,88.65,88.66,88.6,88.61,6800.0,72.5259,72.5341,72.485,72.4932,6800.0
2005-05-20 13:00:00,88.61,88.68,88.61,88.68,7800.0,72.4932,72.5504,72.4932,72.5504,7800.0
2005-05-20 13:05:00,88.67,88.67,88.59,88.67,3500.0,72.5422,72.5422,72.4768,72.5422,3500.0
2005-05-20 13:10:00,88.61,88.62,88.61,88.61,3100.0,72.4932,72.5013,72.4932,72.4932,3100.0
2005-05-20 13:15:00,88.6,88.6,88.49,88.5,12000.0,72.485,72.485,72.395,72.4032,12000.0
2005-05-20 13:20:00,88.49,88.49,88.41,88.44,13600.0,72.395,72.395,72.3295,72.3541,13600.0
2005-05-20 13:25:00,88.43,88.47,88.38,88.45,12200.0,72.3459,72.3786,72.305,72.3623,12200.0
2005-05-20 13:30:00,88.44,88.5,88.44,88.5,23700.0,72.3541,72.4032,72.3541,72.4032,23700.0
2005-05-20 13:35:00,88.5,88.51,88.47,88.47,10700.0,72.4032,72.4113,72.3786,72.3786,10700.0
2005-05-20 13:40:00,88.48,88.48,88.35,88.41,19700.0,72.3868,72.3868,72.2805,72.3295,19700.0
2005-05-20 13:45:00,88.41,88.43,88.41,88.43,8300.0,72.3295,72.3459,72.3295,72.3459,8300.0
2005-05-20 13:50:00,88.43,88.55,88.43,88.43,13400.0,72.3459,72.4441,72.3459,72.3459,13400.0
2005-05-20 13:55:00,88.41,88.46,88.4,88.46,11600.0,72.3295,72.3704,72.3214,72.3704,11600.0
2005-05-20 14:00:00,88.46,88.52,88.46,88.52,4600.0,72.3704,72.4195,72.3704,72.4195,4600.0
2005-05-20 14:05:00,88.51,88.56,88.51,88.56,6100.0,72.4113,72.4523,72.4113,72.4523,6100.0
2005-05-20 14:10:00,88.57,88.63,88.57,88.63,8200.0,72.4604,72.5095,72.4604,72.5095,8200.0
2005-05-20 14:15:00,88.62,88.66,88.51,88.53,9200.0,72.5013,72.5341,72.4113,72.4277,9200.0
2005-05-20 14:20:00,88.53,88.57,88.53,88.56,2700.0,72.4277,72.4604,72.4277,72.4523,2700.0
2005-05-20 14:25:00,88.55,88.55,88.4,88.46,14600.0,72.4441,72.4441,72.3214,72.3704,14600.0
2005-05-20 14:30:00,88.46,88.54,88.46,88.49,14400.0,72.3704,72.4359,72.3704,72.395,14400.0
2005-05-20 14:35:00,88.49,88.49,88.37,88.38,19900.0,72.395,72.395,72.2968,72.305,19900.0
2005-05-20 14:40:00,88.37,88.39,88.27,88.27,26400.0,72.2968,72.3132,72.215,72.215,26400.0
2005-05-20 14:45:00,88.28,88.28,88.13,88.13,19200.0,72.2232,72.2232,72.1005,72.1005,19200.0
2005-05-20 14:50:00,88.13,88.16,88.12,88.15,42900.0,72.1005,72.125,72.0923,72.1168,42900.0
2005-05-20 14:55:00,88.15,88.15,88.08,88.11,13300.0,72.1168,72.1168,72.0596,72.0841,13300.0
2005-05-20 15:00:00,88.11,88.11,88.0,88.0,18400.0,72.0841,72.0841,71.9941,71.9941,18400.0
2005-05-20 15:05:00,88.01,88.02,87.88,88.02,42700.0,72.0023,72.0105,71.8959,72.0105,42700.0
2005-05-20 15:10:00,88.03,88.11,88.03,88.07,17200.0,72.0187,72.0841,72.0187,72.0514,17200.0
2005-05-20 15:15:00,88.07,88.16,88.06,88.16,9300.0,72.0514,72.125,72.0432,72.125,9300.0
2005-05-20 15:20:00,88.14,88.26,88.14,88.24,12300.0,72.1086,72.2068,72.1086,72.1905,12300.0
2005-05-20 15:25:00,88.25,88.35,88.25,88.35,6000.0,72.1986,72.2805,72.1986,72.2805,6000.0
2005-05-20 15:30:00,88.34,88.43,88.34,88.39,16800.0,72.2723,72.3459,72.2723,72.3132,16800.0
2005-05-20 15:35:00,88.39,88.47,88.38,88.43,33700.0,72.3132,72.3786,72.305,72.3459,33700.0
2005-05-20 15:40:00,88.44,88.5,88.4,88.4,23800.0,72.3541,72.4032,72.3214,72.3214,23800.0
2005-05-20 15:45:00,88.41,88.41,88.18,88.19,31700.0,72.3295,72.3295,72.1414,72.1496,31700.0
2005-05-20 15:50:00,88.19,88.28,88.16,88.23,53300.0,72.1496,72.2232,72.125,72.1823,53300.0
2005-05-20 15:55:00,88.23,88.27,88.2,88.27,34100.0,72.1823,72.215,72.1577,72.215,34100.0
2005-05-23 09:30:00,88.47,88.62,88.37,88.46,31600.0,72.3786,72.5013,72.2968,72.3704,31600.0
2005-05-23 09:35:00,88.46,88.55,88.41,88.45,18700.0,72.3704,72.4441,72.3295,72.3623,18700.0
2005-05-23 09:40:00,88.42,88.43,88.31,88.39,15300.0,72.3377,72.3459,72.2477,72.3132,15300.0
2005-05-23 09:45:00,88.4,88.88,88.4,88.83,21400.0,72.3214,72.7141,72.3214,72.6731,21400.0
2005-05-23 09:50:00,88.86,88.86,88.7,88.72,18500.0,72.6977,72.6977,72.5668,72.5832,18500.0
2005-05-23 09:55:00,88.7,88.91,88.7,88.86,23600.0,72.5668,72.7386,72.5668,72.6977,23600.0
2005-05-23 10:00:00,88.86,88.95,88.83,88.83,10900.0,72.6977,72.7713,72.6731,72.6731,10900.0
2005-05-23 10:05:00,88.8,88.88,88.78,88.83,14700.0,72.6486,72.7141,72.6322,72.6731,14700.0
2005-05-23 10:10:00,88.8,88.91,88.76,88.85,12300.0,72.6486,72.7386,72.6159,72.6895,12300.0
2005-05-23 10:15:00,88.86,88.92,88.83,88.85,28900.0,72.6977,72.7468,72.6731,72.6895,28900.0
2005-05-23 10:20:00,88.84,88.86,88.76,88.79,13800.0,72.6813,72.6977,72.6159,72.6404,13800.0
2005-05-23 10:25:00,88.79,88.8,88.71,88.75,21700.0,72.6404,72.6486,72.575,72.6077,21700.0
2005-05-23 10:30:00,88.75,88.85,88.7,88.7,18700.0,72.6077,72.6895,72.5668,72.5668,18700.0
2005-05-23 10:35:00,88.7,88.89,88.7,88.83,16800.0,72.5668,72.7222,72.5668,72.6731,16800.0
2005-05-23 10:40:00,88.85,88.91,88.83,88.9,16100.0,72.6895,72.7386,72.6731,72.7304,16100.0
2005-05-23 10:45:00,88.86,88.91,88.74,88.84,13800.0,72.6977,72.7386,72.5995,72.6813,13800.0
2005-05-23 10:50:00,88.82,88.83,88.78,88.81,8100.0,72.665,72.6731,72.6322,72.6568,8100.0
2005-05-23 10:55:00,88.8,88.8,88.76,88.8,6300.0,72.6486,72.6486,72.6159,72.6486,6300.0
2005-05-23 11:00:00,88.76,88.78,88.75,88.78,12100.0,72.6159,72.6322,72.6077,72.6322,12100.0
2005-05-23 11:05:00,88.78,88.86,88.78,88.86,15400.0,72.6322,72.6977,72.6322,72.6977,15400.0
2005-05-23 11:10:00,88.85,89.06,88.85,88.96,25700.0,72.6895,72.8613,72.6895,72.7795,25700.0
2005-05-23 11:15:00,88.95,89.02,88.94,88.99,22500.0,72.7713,72.8286,72.7631,72.804,22500.0
2005-05-23 11:20:00,88.99,89.02,88.87,88.87,9300.0,72.804,72.8286,72.7059,72.7059,9300.0
2005-05-23 11:25:00,88.87,89.05,88.84,89.01,12500.0,72.7059,72.8531,72.6813,72.8204,12500.0
2005-05-23 11:30:00,89.01,89.12,89.01,89.12,7100.0,72.8204,72.9104,72.8204,72.9104,7100.0
2005-05-23 11:35:00,89.12,89.28,89.12,89.28,12300.0,72.9104,73.0413,72.9104,73.0413,12300.0
2005-05-23 11:40:00,89.28,89.34,89.23,89.26,11900.0,73.0413,73.0904,73.0004,73.0249,11900.0
2005-05-23 11:45:00,89.26,89.26,89.18,89.18,23100.0,73.0249,73.0249,72.9595,72.9595,23100.0
2005-05-23 11:50:00,89.19,89.19,89.05,89.05,7100.0,72.9677,72.9677,72.8531,72.8531,7100.0
2005-05-23 11:55:00,89.04,89.09,88.99,89.08,11800.0,72.845,72.8859,72.804,72.8777,11800.0
2005-05-23 12:00:00,89.08,89.08,88.98,89.0,25700.0,72.8777,72.8777,72.7959,72.8122,25700.0
2005-05-23 12:05:00,88.97,89.07,88.97,89.01,9900.0,72.7877,72.8695,72.7877,72.8204,9900.0
2005-05-23 12:10:00,89.01,89.01,88.9,88.99,9500.0,72.8204,72.8204,72.7304,72.804,9500.0
2005-05-23 12:15:00,89.0,89.01,88.97,89.01,20900.0,72.8122,72.8204,72.7877,72.8204,20900.0
2005-05-23 12:20:00,89.0,89.1,88.99,89.09,13700.0,72.8122,72.894,72.804,72.8859,13700.0
2005-05-23 12:25:00,89.06,89.21,89.06,89.16,15200.0,72.8613,72.984,72.8613,72.9431,15200.0
2005-05-23 12:30:00,89.18,89.29,89.17,89.29,6000.0,72.9595,73.0495,72.9513,73.0495,6000.0
2005-05-23 12:35:00,89.29,89.35,89.25,89.25,5400.0,73.0495,73.0986,73.0168,73.0168,5400.0
2005-05-23 12:40:00,89.24,89.24,89.1,89.1,4800.0,73.0086,73.0086,72.894,72.894,4800.0
2005-05-23 12:45:00,89.13,89.13,89.01,89.01,5400.0,72.9186,72.9186,72.8204,72.8204,5400.0
2005-05-23 12:50:00,89.0,89.02,88.77,88.79,14900.0,72.8122,72.8286,72.6241,72.6404,14900.0
2005-05-23 12:55:00,88.82,88.97,88.8,88.97,8700.0,72.665,72.7877,72.6486,72.7877,8700.0
2005-05-23 13:00:00,88.97,89.07,88.96,89.04,8200.0,72.7877,72.8695,72.7795,72.845,8200.0
2005-05-23 13:05:00,89.03,89.07,88.89,89.02,12400.0,72.8368,72.8695,72.7222,72.8286,12400.0
2005-05-23 13:10:00,89.04,89.09,89.04,89.09,6400.0,72.845,72.8859,72.845,72.8859,6400.0
2005-05-23 13:15:00,89.08,89.2,89.08,89.17,7000.0,72.8777,72.9758,72.8777,72.9513,7000.0
2005-05-23 13:20:00,89.17,89.32,89.16,89.31,9200.0,72.9513,73.074,72.9431,73.0658,9200.0
2005-05-23 13:25:00,89.32,89.32,89.18,89.18,9900.0,73.074,73.074,72.9595,72.9595,9900.0
2005-05-23 13:30:00,89.18,89.24,89.15,89.22,15400.0,72.9595,73.0086,72.9349,72.9922,15400.0
2005-05-23 13:35:00,89.22,89.3,89.21,89.26,6900.0,72.9922,73.0577,72.984,73.0249,6900.0
2005-05-23 13:40:00,89.26,89.26,89.11,89.11,4300.0,73.0249,73.0249,72.9022,72.9022,4300.0
2005-05-23 13:45:00,89.13,89.13,89.04,89.04,2500.0,72.9186,72.9186,72.845,72.845,2500.0
2005-05-23 13:50:00,89.04,89.17,88.99,89.17,6400.0,72.845,72.9513,72.804,72.9513,6400.0
2005-05-23 13:55:00,89.16,89.25,89.16,89.25,5200.0,72.9431,73.0168,72.9431,73.0168,5200.0
2005-05-23 14:00:00,89.25,89.27,89.18,89.21,6000.0,73.0168,73.0331,72.9595,72.984,6000.0
2005-05-23 14:05:00,89.21,89.53,89.21,89.53,20900.0,72.984,73.2458,72.984,73.2458,20900.0
2005-05-23 14:10:00,89.53,89.58,89.41,89.52,16700.0,73.2458,73.2867,73.1477,73.2376,16700.0
2005-05-23 14:15:00,89.55,89.83,89.54,89.74,17800.0,73.2622,73.4913,73.254,73.4176,17800.0
2005-05-23 14:20:00,89.75,89.75,89.65,89.65,8500.0,73.4258,73.4258,73.344,73.344,8500.0
2005-05-23 14:25:00,89.69,89.77,89.54,89.57,11600.0,73.3767,73.4422,73.254,73.2786,11600.0
2005-05-23 14:30:00,89.59,89.65,89.44,89.47,14500.0,73.2949,73.344,73.1722,73.1967,14500.0
2005-05-23 14:35:00,89.45,89.6,89.45,89.56,8800.0,73.1804,73.3031,73.1804,73.2704,8800.0
2005-05-23 14:40:00,89.55,89.65,89.54,89.65,25500.0,73.2622,73.344,73.254,73.344,25500.0
2005-05-23 14:45:00,89.65,89.75,89.64,89.75,21400.0,73.344,73.4258,73.3358,73.4258,21400.0
2005-05-23 14:50:00,89.75,89.81,89.69,89.79,17800.0,73.4258,73.4749,73.3767,73.4585,17800.0
2005-05-23 14:55:00,89.77,89.82,89.74,89.74,8500.0,73.4422,73.4831,73.4176,73.4176,8500.0
2005-05-23 15:00:00,89.73,89.73,89.65,89.65,13700.0,73.4094,73.4094,73.344,73.344,13700.0
2005-05-23 15:05:00,89.65,89.65,89.59,89.59,17100.0,73.344,73.344,73.2949,73.2949,17100.0
2005-05-23 15:10:00,89.59,89.59,89.56,89.56,33200.0,73.2949,73.2949,73.2704,73.2704,33200.0
2005-05-23 15:15:00,89.56,89.67,89.53,89.65,23000.0,73.2704,73.3604,73.2458,73.344,23000.0
2005-05-23 15:20:00,89.65,89.65,89.37,89.37,16900.0,73.344,73.344,73.1149,73.1149,16900.0
2005-05-23 15:25:00,89.37,89.39,89.26,89.27,16200.0,73.1149,73.1313,73.0249,73.0331,16200.0
2005-05-23 15:30:00,89.26,89.4,89.26,89.4,25400.0,73.0249,73.1395,73.0249,73.1395,25400.0
2005-05-23 15:35:00,89.4,89.41,89.33,89.37,26900.0,73.1395,73.1477,73.0822,73.1149,26900.0
2005-05-23 15:40:00,89.38,89.38,89.15,89.2,17400.0,73.1231,73.1231,72.9349,72.9758,17400.0
2005-05-23 15:45:00,89.17,89.17,89.01,89.01,18200.0,72.9513,72.9513,72.8204,72.8204,18200.0
2005-05-23 15:50:00,89.02,89.02,88.77,88.77,51100.0,72.8286,72.8286,72.6241,72.6241,51100.0
2005-05-23 15:55:00,88.78,88.84,88.7,88.84,87900.0,72.6322,72.6813,72.5668,72.6813,87900.0
2005-05-24 09:30:00,88.73,88.73,88.1,88.12,39000.0,72.5913,72.5913,72.0759,72.0923,39000.0
2005-05-24 09:35:00,88.12,88.27,88.02,88.08,52000.0,72.0923,72.215,72.0105,72.0596,52000.0
2005-05-24 09:40:00,88.04,88.29,88.04,88.17,47800.0,72.0268,72.2314,72.0268,72.1332,47800.0
2005-05-24 09:45:00,88.17,88.17,87.87,87.87,31900.0,72.1332,72.1332,71.8878,71.8878,31900.0
2005-05-24 09:50:00,87.87,87.98,87.81,87.87,49000.0,71.8878,71.9777,71.8387,71.8878,49000.0
2005-05-24 09:55:00,87.87,88.04,87.75,87.76,82300.0,71.8878,72.0268,71.7896,71.7978,82300.0
2005-05-24 10:00:00,87.75,87.8,87.69,87.75,54700.0,71.7896,71.8305,71.7405,71.7896,54700.0
2005-05-24 10:05:00,87.7,87.8,87.56,87.56,89900.0,71.7487,71.8305,71.6341,71.6341,89900.0
2005-05-24 10:10:00,87.57,87.75,87.47,87.73,70500.0,71.6423,71.7896,71.5605,71.7732,70500.0
2005-05-24 10:15:00,87.7,87.78,87.57,87.76,22500.0,71.7487,71.8141,71.6423,71.7978,22500.0
2005-05-24 10:20:00,87.77,87.92,87.77,87.92,14900.0,71.8059,71.9287,71.8059,71.9287,14900.0
2005-05-24 10:25:00,87.96,88.03,87.93,87.99,23500.0,71.9614,72.0187,71.9368,71.9859,23500.0
2005-05-24 10:30:00,87.98,88.24,87.98,88.16,17700.0,71.9777,72.1905,71.9777,72.125,17700.0
2005-05-24 10:35:00,88.15,88.16,87.97,87.98,24800.0,72.1168,72.125,71.9696,71.9777,24800.0
2005-05-24 10:40:00,87.99,88.0,87.91,87.91,34300.0,71.9859,71.9941,71.9205,71.9205,34300.0
2005-05-24 10:45:00,87.9,88.03,87.87,87.99,12800.0,71.9123,72.0187,71.8878,71.9859,12800.0
2005-05-24 10:50:00,87.99,88.11,87.99,88.05,19700.0,71.9859,72.0841,71.9859,72.035,19700.0
2005-05-24 10:55:00,88.05,88.08,87.99,88.05,8500.0,72.035,72.0596,71.9859,72.035,8500.0
2005-05-24 11:00:00,88.07,88.11,88.06,88.09,8300.0,72.0514,72.0841,72.0432,72.0677,8300.0
2005-05-24 11:05:00,88.09,88.3,88.05,88.23,17800.0,72.0677,72.2395,72.035,72.1823,17800.0
2005-05-24 11:10:00,88.24,88.35,88.24,88.33,30700.0,72.1905,72.2805,72.1905,72.2641,30700.0
2005-05-24 11:15:00,88.33,88.51,88.32,88.38,21900.0,72.2641,72.4113,72.2559,72.305,21900.0
2005-05-24 11:20:00,88.37,88.45,88.36,88.38,12400.0,72.2968,72.3623,72.2886,72.305,12400.0
2005-05-24 11:25:00,88.37,88.37,88.28,88.28,5900.0,72.2968,72.2968,72.2232,72.2232,5900.0
2005-05-24 11:30:00,88.28,88.3,88.25,88.25,13300.0,72.2232,72.2395,72.1986,72.1986,13300.0
2005-05-24 11:35:00,88.25,88.25,88.11,88.15,34600.0,72.1986,72.1986,72.0841,72.1168,34600.0
2005-05-24 11:40:00,88.15,88.25,88.15,88.22,25600.0,72.1168,72.1986,72.1168,72.1741,25600.0
2005-05-24 11:45:00,88.21,88.29,88.18,88.29,21500.0,72.1659,72.2314,72.1414,72.2314,21500.0
2005-05-24 11:50:00,88.27,88.33,87.98,87.98,12400.0,72.215,72.2641,71.9777,71.9777,12400.0
2005-05-24 11:55:00,87.99,88.04,87.92,87.98,6600.0,71.9859,72.0268,71.9287,71.9777,6600.0
2005-05-24 12:00:00,87.98,88.15,87.97,88.15,14600.0,71.9777,72.1168,71.9696,72.1168,14600.0
2005-05-24 12:05:00,88.18,88.18,88.11,88.15,7800.0,72.1414,72.1414,72.0841,72.1168,7800.0
2005-05-24 12:10:00,88.15,88.15,88.1,88.1,3200.0,72.1168,72.1168,72.0759,72.0759,3200.0
2005-05-24 12:15:00,88.11,88.12,87.95,87.97,54300.0,72.0841,72.0923,71.9532,71.9696,54300.0
2005-05-24 12:20:00,87.98,88.0,87.97,88.0,54500.0,71.9777,71.9941,71.9696,71.9941,54500.0
2005-05-24 12:25:00,88.01,88.08,88.01,88.04,15900.0,72.0023,72.0596,72.0023,72.0268,15900.0
2005-05-24 12:30:00,88.05,88.11,88.01,88.11,4400.0,72.035,72.0841,72.0023,72.0841,4400.0
2005-05-24 12:35:00,88.12,88.13,88.08,88.08,2100.0,72.0923,72.1005,72.0596,72.0596,2100.0
2005-05-24 12:40:00,88.1,88.15,88.1,88.14,7400.0,72.0759,72.1168,72.0759,72.1086,7400.0
2005-05-24 12:45:00,88.13,88.3,88.12,88.3,5200.0,72.1005,72.2395,72.0923,72.2395,5200.0
2005-05-24 12:50:00,88.3,88.3,88.23,88.23,2500.0,72.2395,72.2395,72.1823,72.1823,2500.0
2005-05-24 12:55:00,88.22,88.24,88.21,88.21,1600.0,72.1741,72.1905,72.1659,72.1659,1600.0
2005-05-24 13:00:00,88.18,88.18,88.12,88.14,3800.0,72.1414,72.1414,72.0923,72.1086,3800.0
2005-05-24 13:05:00,88.14,88.18,88.12,88.14,7500.0,72.1086,72.1414,72.0923,72.1086,7500.0
2005-05-24 13:10:00,88.14,88.15,88.14,88.14,6900.0,72.1086,72.1168,72.1086,72.1086,6900.0
2005-05-24 13:15:00,88.14,88.14,88.06,88.06,4200.0,72.1086,72.1086,72.0432,72.0432,4200.0
2005-05-24 13:20:00,88.08,88.12,88.04,88.08,8800.0,72.0596,72.0923,72.0268,72.0596,8800.0
2005-05-24 13:25:00,88.09,88.09,88.04,88.07,5600.0,72.0677,72.0677,72.0268,72.0514,5600.0
2005-05-24 13:30:00,88.08,88.1,88.06,88.08,18000.0,72.0596,72.0759,72.0432,72.0596,18000.0
2005-05-24 13:35:00,88.07,88.11,88.06,88.06,18200.0,72.0514,72.0841,72.0432,72.0432,18200.0
2005-05-24 13:40:00,88.05,88.06,88.05,88.06,18400.0,72.035,72.0432,72.035,72.0432,18400.0
2005-05-24 13:45:00,88.06,88.06,88.02,88.04,16700.0,72.0432,72.0432,72.0105,72.0268,16700.0
2005-05-24 13:50:00,88.04,88.05,88.0,88.0,61900.0,72.0268,72.035,71.9941,71.9941,61900.0
2005-05-24 13:55:00,88.0,88.0,87.98,87.99,53600.0,71.9941,71.9941,71.9777,71.9859,53600.0
2005-05-24 14:00:00,87.99,88.04,87.96,87.97,38600.0,71.9859,72.0268,71.9614,71.9696,38600.0
2005-05-24 14:05:00,87.96,88.12,87.94,87.95,27100.0,71.9614,72.0923,71.945,71.9532,27100.0
2005-05-24 14:10:00,88.05,88.11,87.92,88.01,20800.0,72.035,72.0841,71.9287,72.0023,20800.0
2005-05-24 14:15:00,88.02,88.02,87.89,87.96,15700.0,72.0105,72.0105,71.9041,71.9614,15700.0
2005-05-24 14:20:00,87.96,88.29,87.96,88.29,12200.0,71.9614,72.2314,71.9614,72.2314,12200.0
2005-05-24 14:25:00,88.28,88.38,88.21,88.31,43300.0,72.2232,72.305,72.1659,72.2477,43300.0
2005-05-24 14:30:00,88.31,88.37,88.23,88.23,11600.0,72.2477,72.2968,72.1823,72.1823,11600.0
2005-05-24 14:35:00,88.22,88.32,88.22,88.28,19200.0,72.1741,72.2559,72.1741,72.2232,19200.0
2005-05-24 14:40:00,88.28,88.28,88.14,88.17,5600.0,72.2232,72.2232,72.1086,72.1332,5600.0
2005-05-24 14:45:00,88.17,88.17,88.11,88.17,8500.0,72.1332,72.1332,72.0841,72.1332,8500.0
2005-05-24 14:50:00,88.16,88.18,88.07,88.07,21200.0,72.125,72.1414,72.0514,72.0514,21200.0
2005-05-24 14:55:00,88.07,88.21,88.01,88.2,22400.0,72.0514,72.1659,72.0023,72.1577,22400.0
2005-05-24 15:00:00,88.2,88.42,88.2,88.39,37800.0,72.1577,72.3377,72.1577,72.3132,37800.0
2005-05-24 15:05:00,88.42,88.64,88.41,88.64,36700.0,72.3377,72.5177,72.3295,72.5177,36700.0
2005-05-24 15:10:00,88.65,88.75,88.55,88.65,26000.0,72.5259,72.6077,72.4441,72.5259,26000.0
2005-05-24 15:15:00,88.66,88.69,88.53,88.53,29800.0,72.5341,72.5586,72.4277,72.4277,29800.0
2005-05-24 15:20:00,88.5,88.66,88.5,88.66,13800.0,72.4032,72.5341,72.4032,72.5341,13800.0
2005-05-24 15:25:00,88.65,88.92,88.63,88.84,16700.0,72.5259,72.7468,72.5095,72.6813,16700.0
2005-05-24 15:30:00,88.87,88.88,88.7,88.71,29400.0,72.7059,72.7141,72.5668,72.575,29400.0
2005-05-24 15:35:00,88.71,88.71,88.47,88.5,29300.0,72.575,72.575,72.3786,72.4032,29300.0
2005-05-24 15:40:00,88.5,88.51,88.35,88.36,12300.0,72.4032,72.4113,72.2805,72.2886,12300.0
2005-05-24 15:45:00,88.34,88.39,88.28,88.38,27800.0,72.2723,72.3132,72.2232,72.305,27800.0
2005-05-24 15:50:00,88.39,88.51,88.37,88.51,21000.0,72.3132,72.4113,72.2968,72.4113,21000.0
2005-05-24 15:55:00,88.53,88.71,88.51,88.61,40300.0,72.4277,72.575,72.4113,72.4932,40300.0
2005-05-25 09:30:00,88.68,88.68,88.24,88.24,25300.0,72.5504,72.5504,72.1905,72.1905,25300.0
2005-05-25 09:35:00,88.28,88.62,88.28,88.57,11000.0,72.2232,72.5013,72.2232,72.4604,11000.0
2005-05-25 09:40:00,88.53,88.53,88.36,88.36,8500.0,72.4277,72.4277,72.2886,72.2886,8500.0
2005-05-25 09:45:00,88.32,88.43,88.24,88.42,14600.0,72.2559,72.3459,72.1905,72.3377,14600.0
2005-05-25 09:50:00,88.39,88.4,88.2,88.24,24800.0,72.3132,72.3214,72.1577,72.1905,24800.0
2005-05-25 09:55:00,88.23,88.39,88.23,88.36,9300.0,72.1823,72.3132,72.1823,72.2886,9300.0
2005-05-25 10:00:00,88.35,88.35,88.24,88.32,15900.0,72.2805,72.2805,72.1905,72.2559,15900.0
2005-05-25 10:05:00,88.31,88.5,88.3,88.37,18500.0,72.2477,72.4032,72.2395,72.2968,18500.0
2005-05-25 10:10:00,88.37,88.42,88.34,88.42,9400.0,72.2968,72.3377,72.2723,72.3377,9400.0
2005-05-25 10:15:00,88.4,88.41,88.19,88.2,17700.0,72.3214,72.3295,72.1496,72.1577,17700.0
2005-05-25 10:20:00,88.19,88.31,88.18,88.21,12500.0,72.1496,72.2477,72.1414,72.1659,12500.0
2005-05-25 10:25:00,88.2,88.26,88.18,88.25,12600.0,72.1577,72.2068,72.1414,72.1986,12600.0
2005-05-25 10:30:00,88.25,88.25,88.1,88.2,26800.0,72.1986,72.1986,72.0759,72.1577,26800.0
2005-05-25 10:35:00,88.2,88.26,88.14,88.17,10500.0,72.1577,72.2068,72.1086,72.1332,10500.0
2005-05-25 10:40:00,88.16,88.29,88.15,88.27,10600.0,72.125,72.2314,72.1168,72.215,10600.0
2005-05-25 10:45:00,88.27,88.28,88.2,88.23,10200.0,72.215,72.2232,72.1577,72.1823,10200.0
2005-05-25 10:50:00,88.22,88.32,88.21,88.32,8800.0,72.1741,72.2559,72.1659,72.2559,8800.0
2005-05-25 10:55:00,88.26,88.28,88.23,88.23,9500.0,72.2068,72.2232,72.1823,72.1823,9500.0
2005-05-25 11:00:00,88.24,88.24,88.16,88.17,7400.0,72.1905,72.1905,72.125,72.1332,7400.0
2005-05-25 11:05:00,88.16,88.19,88.12,88.16,13000.0,72.125,72.1496,72.0923,72.125,13000.0
2005-05-25 11:10:00,88.16,88.17,88.12,88.12,14000.0,72.125,72.1332,72.0923,72.0923,14000.0
2005-05-25 11:15:00,88.12,88.24,88.09,88.2,25400.0,72.0923,72.1905,72.0677,72.1577,25400.0
2005-05-25 11:20:00,88.21,88.21,88.13,88.14,38900.0,72.1659,72.1659,72.1005,72.1086,38900.0
2005-05-25 11:25:00,88.15,88.27,88.14,88.25,44300.0,72.1168,72.215,72.1086,72.1986,44300.0
2005-05-25 11:30:00,88.24,88.31,88.23,88.27,9500.0,72.1905,72.2477,72.1823,72.215,9500.0
2005-05-25 11:35:00,88.27,88.29,88.18,88.26,15700.0,72.215,72.2314,72.1414,72.2068,15700.0
2005-05-25 11:40:00,88.24,88.26,88.2,88.22,24300.0,72.1905,72.2068,72.1577,72.1741,24300.0
2005-05-25 11:45:00,88.24,88.28,88.16,88.16,14300.0,72.1905,72.2232,72.125,72.125,14300.0
2005-05-25 11:50:00,88.16,88.3,88.16,88.3,23000.0,72.125,72.2395,72.125,72.2395,23000.0
2005-05-25 11:55:00,88.29,88.3,88.22,88.22,12300.0,72.2314,72.2395,72.1741,72.1741,12300.0
2005-05-25 12:00:00,88.21,88.22,88.14,88.18,2700.0,72.1659,72.1741,72.1086,72.1414,2700.0
2005-05-25 12:05:00,88.19,88.33,88.19,88.31,19400.0,72.1496,72.2641,72.1496,72.2477,19400.0
2005-05-25 12:10:00,88.33,88.34,88.29,88.31,5100.0,72.2641,72.2723,72.2314,72.2477,5100.0
2005-05-25 12:15:00,88.32,88.34,88.3,88.31,3600.0,72.2559,72.2723,72.2395,72.2477,3600.0
2005-05-25 12:20:00,88.3,88.35,88.3,88.35,6500.0,72.2395,72.2805,72.2395,72.2805,6500.0
2005-05-25 12:25:00,88.34,88.36,88.33,88.36,1300.0,72.2723,72.2886,72.2641,72.2886,1300.0
2005-05-25 12:30:00,88.36,88.41,88.35,88.4,2300.0,72.2886,72.3295,72.2805,72.3214,2300.0
2005-05-25 12:35:00,88.41,88.49,88.41,88.47,4400.0,72.3295,72.395,72.3295,72.3786,4400.0
2005-05-25 12:40:00,88.47,88.53,88.47,88.52,4800.0,72.3786,72.4277,72.3786,72.4195,4800.0
2005-05-25 12:45:00,88.52,88.54,88.5,88.52,6100.0,72.4195,72.4359,72.4032,72.4195,6100.0
2005-05-25 12:50:00,88.52,88.52,88.45,88.48,6000.0,72.4195,72.4195,72.3623,72.3868,6000.0
2005-05-25 12:55:00,88.46,88.48,88.43,88.43,4900.0,72.3704,72.3868,72.3459,72.3459,4900.0
2005-05-25 13:00:00,88.43,88.44,88.4,88.44,18300.0,72.3459,72.3541,72.3214,72.3541,18300.0
2005-05-25 13:05:00,88.44,88.45,88.42,88.45,5200.0,72.3541,72.3623,72.3377,72.3623,5200.0
2005-05-25 13:10:00,88.45,88.49,88.44,88.47,3400.0,72.3623,72.395,72.3541,72.3786,3400.0
2005-05-25 13:15:00,88.48,88.48,88.41,88.42,4900.0,72.3868,72.3868,72.3295,72.3377,4900.0
2005-05-25 13:20:00,88.41,88.41,88.27,88.27,5800.0,72.3295,72.3295,72.215,72.215,5800.0
2005-05-25 13:25:00,88.28,88.29,88.16,88.24,28500.0,72.2232,72.2314,72.125,72.1905,28500.0
2005-05-25 13:30:00,88.29,88.3,88.21,88.21,35700.0,72.2314,72.2395,72.1659,72.1659,35700.0
2005-05-25 13:35:00,88.21,88.23,88.14,88.23,16500.0,72.1659,72.1823,72.1086,72.1823,16500.0
2005-05-25 13:40:00,88.22,88.23,88.21,88.21,10500.0,72.1741,72.1823,72.1659,72.1659,10500.0
2005-05-25 13:45:00,88.21,88.21,88.1,88.16,12500.0,72.1659,72.1659,72.0759,72.125,12500.0
2005-05-25 13:50:00,88.16,88.34,88.14,88.34,45800.0,72.125,72.2723,72.1086,72.2723,45800.0
2005-05-25 13:55:00,88.34,88.44,88.3,88.34,6400.0,72.2723,72.3541,72.2395,72.2723,6400.0
2005-05-25 14:00:00,88.32,88.38,88.32,88.38,13300.0,72.2559,72.305,72.2559,72.305,13300.0
2005-05-25 14:05:00,88.39,88.56,88.39,88.55,8000.0,72.3132,72.4523,72.3132,72.4441,8000.0
2005-05-25 14:10:00,88.58,88.58,88.49,88.53,5600.0,72.4686,72.4686,72.395,72.4277,5600.0
2005-05-25 14:15:00,88.53,88.54,88.49,88.53,7000.0,72.4277,72.4359,72.395,72.4277,7000.0
2005-05-25 14:20:00,88.53,88.57,88.45,88.57,7800.0,72.4277,72.4604,72.3623,72.4604,7800.0
2005-05-25 14:25:00,88.58,88.63,88.53,88.63,10200.0,72.4686,72.5095,72.4277,72.5095,10200.0
2005-05-25 14:30:00,88.65,88.9,88.65,88.79,38600.0,72.5259,72.7304,72.5259,72.6404,38600.0
2005-05-25 14:35:00,88.8,88.8,88.66,88.7,23200.0,72.6486,72.6486,72.5341,72.5668,23200.0
2005-05-25 14:40:00,88.69,88.74,88.64,88.69,19600.0,72.5586,72.5995,72.5177,72.5586,19600.0
2005-05-25 14:45:00,88.68,88.69,88.54,88.54,20300.0,72.5504,72.5586,72.4359,72.4359,20300.0
2005-05-25 14:50:00,88.54,88.57,88.47,88.47,20000.0,72.4359,72.4604,72.3786,72.3786,20000.0
2005-05-25 14:55:00,88.47,88.58,88.47,88.54,16900.0,72.3786,72.4686,72.3786,72.4359,16900.0
2005-05-25 15:00:00,88.53,88.54,88.31,88.31,14600.0,72.4277,72.4359,72.2477,72.2477,14600.0
2005-05-25 15:05:00,88.29,88.45,88.27,88.42,18400.0,72.2314,72.3623,72.215,72.3377,18400.0
2005-05-25 15:10:00,88.42,88.72,88.41,88.61,30100.0,72.3377,72.5832,72.3295,72.4932,30100.0
2005-05-25 15:15:00,88.61,88.61,88.56,88.57,11700.0,72.4932,72.4932,72.4523,72.4604,11700.0
2005-05-25 15:20:00,88.55,88.59,88.54,88.59,10200.0,72.4441,72.4768,72.4359,72.4768,10200.0
2005-05-25 15:25:00,88.59,88.61,88.55,88.61,7500.0,72.4768,72.4932,72.4441,72.4932,7500.0
2005-05-25 15:30:00,88.61,88.62,88.58,88.62,22000.0,72.4932,72.5013,72.4686,72.5013,22000.0
2005-05-25 15:35:00,88.63,88.75,88.59,88.66,22300.0,72.5095,72.6077,72.4768,72.5341,22300.0
2005-05-25 15:40:00,88.67,88.68,88.54,88.68,8400.0,72.5422,72.5504,72.4359,72.5504,8400.0
2005-05-25 15:45:00,88.68,88.73,88.67,88.68,10700.0,72.5504,72.5913,72.5422,72.5504,10700.0
2005-05-25 15:50:00,88.67,88.74,88.64,88.73,48200.0,72.5422,72.5995,72.5177,72.5913,48200.0
2005-05-25 15:55:00,88.73,88.74,88.66,88.7,20200.0,72.5913,72.5995,72.5341,72.5668,20200.0
2005-05-26 09:30:00,89.22,89.28,89.0,89.27,30900.0,72.9922,73.0413,72.8122,73.0331,30900.0
2005-05-26 09:35:00,89.27,89.38,89.01,89.19,16900.0,73.0331,73.1231,72.8204,72.9677,16900.0
2005-05-26 09:40:00,89.19,89.39,89.19,89.38,13900.0,72.9677,73.1313,72.9677,73.1231,13900.0
2005-05-26 09:45:00,89.41,89.71,89.41,89.69,13600.0,73.1477,73.3931,73.1477,73.3767,13600.0
2005-05-26 09:50:00,89.69,89.86,89.67,89.85,24200.0,73.3767,73.5158,73.3604,73.5076,24200.0
2005-05-26 09:55:00,89.84,89.84,89.66,89.66,30600.0,73.4994,73.4994,73.3522,73.3522,30600.0
2005-05-26 10:00:00,89.6,89.74,89.57,89.63,23200.0,73.3031,73.4176,73.2786,73.3276,23200.0
2005-05-26 10:05:00,89.68,89.75,89.62,89.75,10500.0,73.3685,73.4258,73.3195,73.4258,10500.0
2005-05-26 10:10:00,89.73,89.77,89.68,89.73,30000.0,73.4094,73.4422,73.3685,73.4094,30000.0
2005-05-26 10:15:00,89.76,89.86,89.76,89.86,18400.0,73.434,73.5158,73.434,73.5158,18400.0
2005-05-26 10:20:00,89.88,90.03,89.88,89.99,34500.0,73.5322,73.6549,73.5322,73.6222,34500.0
2005-05-26 10:25:00,89.99,90.4,89.99,90.25,36800.0,73.6222,73.9576,73.6222,73.8349,36800.0
2005-05-26 10:30:00,90.3,90.31,90.13,90.2,25000.0,73.8758,73.884,73.7367,73.794,25000.0
2005-05-26 10:35:00,90.19,90.34,90.18,90.34,33500.0,73.7858,73.9085,73.7776,73.9085,33500.0
2005-05-26 10:40:00,90.35,90.42,90.34,90.36,26000.0,73.9167,73.9739,73.9085,73.9249,26000.0
2005-05-26 10:45:00,90.36,90.38,90.2,90.24,26300.0,73.9249,73.9412,73.794,73.8267,26300.0
2005-05-26 10:50:00,90.24,90.37,90.23,90.23,16700.0,73.8267,73.933,73.8185,73.8185,16700.0
2005-05-26 10:55:00,90.23,90.27,90.19,90.23,20000.0,73.8185,73.8512,73.7858,73.8185,20000.0
2005-05-26 11:00:00,90.18,90.23,90.13,90.19,27400.0,73.7776,73.8185,73.7367,73.7858,27400.0
2005-05-26 11:05:00,90.19,90.46,90.18,90.42,28800.0,73.7858,74.0067,73.7776,73.9739,28800.0
2005-05-26 11:10:00,90.41,90.45,90.36,90.44,14600.0,73.9658,73.9985,73.9249,73.9903,14600.0
2005-05-26 11:15:00,90.44,90.6,90.32,90.6,14600.0,73.9903,74.1212,73.8921,74.1212,14600.0
2005-05-26 11:20:00,90.6,90.64,90.24,90.42,14300.0,74.1212,74.1539,73.8267,73.9739,14300.0
2005-05-26 11:25:00,90.42,90.42,90.3,90.34,10000.0,73.9739,73.9739,73.8758,73.9085,10000.0
2005-05-26 11:30:00,90.36,90.39,90.28,90.28,11200.0,73.9249,73.9494,73.8594,73.8594,11200.0
2005-05-26 11:35:00,90.31,90.43,90.3,90.43,4900.0,73.884,73.9821,73.8758,73.9821,4900.0
2005-05-26 11:40:00,90.44,90.47,90.37,90.37,8000.0,73.9903,74.0149,73.933,73.933,8000.0
2005-05-26 11:45:00,90.38,90.39,90.29,90.39,9000.0,73.9412,73.9494,73.8676,73.9494,9000.0
2005-05-26 11:50:00,90.39,90.49,90.38,90.48,15000.0,73.9494,74.0312,73.9412,74.023,15000.0
2005-05-26 11:55:00,90.48,90.5,90.48,90.49,13700.0,74.023,74.0394,74.023,74.0312,13700.0
2005-05-26 12:00:00,90.49,90.49,90.44,90.48,12500.0,74.0312,74.0312,73.9903,74.023,12500.0
2005-05-26 12:05:00,90.48,90.49,90.46,90.48,10900.0,74.023,74.0312,74.0067,74.023,10900.0
2005-05-26 12:10:00,90.47,90.49,90.42,90.49,12800.0,74.0149,74.0312,73.9739,74.0312,12800.0
2005-05-26 12:15:00,90.48,90.5,90.48,90.48,12100.0,74.023,74.0394,74.023,74.023,12100.0
2005-05-26 12:20:00,90.48,90.58,90.47,90.57,19700.0,74.023,74.1048,74.0149,74.0967,19700.0
2005-05-26 12:25:00,90.58,90.6,90.52,90.52,22800.0,74.1048,74.1212,74.0558,74.0558,22800.0
2005-05-26 12:30:00,90.51,90.51,90.39,90.4,9900.0,74.0476,74.0476,73.9494,73.9576,9900.0
2005-05-26 12:35:00,90.41,90.43,90.4,90.41,5300.0,73.9658,73.9821,73.9576,73.9658,5300.0
2005-05-26 12:40:00,90.39,90.41,90.34,90.38,14500.0,73.9494,73.9658,73.9085,73.9412,14500.0
2005-05-26 12:45:00,90.39,90.42,90.39,90.4,9300.0,73.9494,73.9739,73.9494,73.9576,9300.0
2005-05-26 12:50:00,90.4,90.43,90.37,90.4,14900.0,73.9576,73.9821,73.933,73.9576,14900.0
2005-05-26 12:55:00,90.41,90.43,90.4,90.4,9400.0,73.9658,73.9821,73.9576,73.9576,9400.0
2005-05-26 13:00:00,90.41,90.42,90.39,90.4,13900.0,73.9658,73.9739,73.9494,73.9576,13900.0
2005-05-26 13:05:00,90.4,90.44,90.36,90.43,8200.0,73.9576,73.9903,73.9249,73.9821,8200.0
2005-05-26 13:10:00,90.43,90.46,90.31,90.35,13600.0,73.9821,74.0067,73.884,73.9167,13600.0
2005-05-26 13:15:00,90.35,90.36,90.2,90.21,8900.0,73.9167,73.9249,73.794,73.8021,8900.0
2005-05-26 13:20:00,90.2,90.2,90.11,90.17,19200.0,73.794,73.794,73.7203,73.7694,19200.0
2005-05-26 13:25:00,90.14,90.18,90.14,90.17,8400.0,73.7449,73.7776,73.7449,73.7694,8400.0
2005-05-26 13:30:00,90.17,90.23,90.16,90.23,8500.0,73.7694,73.8185,73.7612,73.8185,8500.0
2005-05-26 13:35:00,90.25,90.37,90.24,90.34,12700.0,73.8349,73.933,73.8267,73.9085,12700.0
2005-05-26 13:40:00,90.35,90.36,90.31,90.31,9900.0,73.9167,73.9249,73.884,73.884,9900.0
2005-05-26 13:45:00,90.32,90.34,90.3,90.34,10700.0,73.8921,73.9085,73.8758,73.9085,10700.0
2005-05-26 13:50:00,90.34,90.49,90.34,90.49,12100.0,73.9085,74.0312,73.9085,74.0312,12100.0
2005-05-26 13:55:00,90.5,90.52,90.48,90.52,15800.0,74.0394,74.0558,74.023,74.0558,15800.0
2005-05-26 14:00:00,90.52,90.6,90.51,90.6,16100.0,74.0558,74.1212,74.0476,74.1212,16100.0
2005-05-26 14:05:00,90.6,90.6,90.55,90.58,16100.0,74.1212,74.1212,74.0803,74.1048,16100.0
2005-05-26 14:10:00,90.59,90.6,90.56,90.56,17900.0,74.113,74.1212,74.0885,74.0885,17900.0
2005-05-26 14:15:00,90.55,90.57,90.5,90.53,19600.0,74.0803,74.0967,74.0394,74.0639,19600.0
2005-05-26 14:20:00,90.53,90.64,90.53,90.62,9300.0,74.0639,74.1539,74.0639,74.1376,9300.0
2005-05-26 14:25:00,90.6,90.73,90.6,90.64,13400.0,74.1212,74.2276,74.1212,74.1539,13400.0
2005-05-26 14:30:00,90.65,90.65,90.49,90.5,17100.0,74.1621,74.1621,74.0312,74.0394,17100.0
2005-05-26 14:35:00,90.49,90.49,90.28,90.29,23200.0,74.0312,74.0312,73.8594,73.8676,23200.0
2005-05-26 14:40:00,90.28,90.29,90.25,90.26,31200.0,73.8594,73.8676,73.8349,73.8431,31200.0
2005-05-26 14:45:00,90.26,90.26,90.13,90.15,20100.0,73.8431,73.8431,73.7367,73.7531,20100.0
2005-05-26 14:50:00,90.15,90.15,90.05,90.09,39100.0,73.7531,73.7531,73.6712,73.704,39100.0
2005-05-26 14:55:00,90.08,90.18,90.08,90.15,19900.0,73.6958,73.7776,73.6958,73.7531,19900.0
2005-05-26 15:00:00,90.15,90.25,90.15,90.23,26400.0,73.7531,73.8349,73.7531,73.8185,26400.0
2005-05-26 15:05:00,90.22,90.22,90.15,90.19,18700.0,73.8103,73.8103,73.7531,73.7858,18700.0
2005-05-26 15:10:00,90.19,90.24,90.17,90.24,13300.0,73.7858,73.8267,73.7694,73.8267,13300.0
2005-05-26 15:15:00,90.24,90.3,90.23,90.27,18000.0,73.8267,73.8758,73.8185,73.8512,18000.0
2005-05-26 15:20:00,90.27,90.38,90.27,90.35,17300.0,73.8512,73.9412,73.8512,73.9167,17300.0
2005-05-26 15:25:00,90.36,90.36,90.17,90.22,21100.0,73.9249,73.9249,73.7694,73.8103,21100.0
2005-05-26 15:30:00,90.22,90.29,90.21,90.27,19000.0,73.8103,73.8676,73.8021,73.8512,19000.0
2005-05-26 15:35:00,90.29,90.4,90.28,90.35,32900.0,73.8676,73.9576,73.8594,73.9167,32900.0
2005-05-26 15:40:00,90.35,90.37,90.28,90.28,19900.0,73.9167,73.933,73.8594,73.8594,19900.0
2005-05-26 15:45:00,90.28,90.3,90.19,90.22,40000.0,73.8594,73.8758,73.7858,73.8103,40000.0
2005-05-26 15:50:00,90.23,90.28,90.2,90.28,34000.0,73.8185,73.8594,73.794,73.8594,34000.0
2005-05-26 15:55:00,90.28,90.4,90.27,90.34,50900.0,73.8594,73.9576,73.8512,73.9085,50900.0
2005-05-27 09:30:00,90.34,90.47,90.33,90.44,22600.0,73.9085,74.0149,73.9003,73.9903,22600.0
2005-05-27 09:35:00,90.38,90.39,90.19,90.2,25600.0,73.9412,73.9494,73.7858,73.794,25600.0
2005-05-27 09:40:00,90.23,90.35,90.19,90.22,18600.0,73.8185,73.9167,73.7858,73.8103,18600.0
2005-05-27 09:45:00,90.33,90.33,90.18,90.3,28400.0,73.9003,73.9003,73.7776,73.8758,28400.0
2005-05-27 09:50:00,90.3,90.31,90.09,90.21,31600.0,73.8758,73.884,73.704,73.8021,31600.0
2005-05-27 09:55:00,90.2,90.47,90.18,90.38,31300.0,73.794,74.0149,73.7776,73.9412,31300.0
2005-05-27 10:00:00,90.38,90.38,90.24,90.24,17800.0,73.9412,73.9412,73.8267,73.8267,17800.0
2005-05-27 10:05:00,90.24,90.24,90.19,90.19,19800.0,73.8267,73.8267,73.7858,73.7858,19800.0
2005-05-27 10:10:00,90.19,90.19,89.92,89.92,33600.0,73.7858,73.7858,73.5649,73.5649,33600.0
2005-05-27 10:15:00,89.91,89.94,89.82,89.82,33200.0,73.5567,73.5813,73.4831,73.4831,33200.0
2005-05-27 10:20:00,89.8,89.8,89.67,89.67,28300.0,73.4667,73.4667,73.3604,73.3604,28300.0
2005-05-27 10:25:00,89.64,89.66,89.53,89.65,39200.0,73.3358,73.3522,73.2458,73.344,39200.0
2005-05-27 10:30:00,89.67,89.74,89.66,89.7,18800.0,73.3604,73.4176,73.3522,73.3849,18800.0
2005-05-27 10:35:00,89.67,89.67,89.46,89.55,40100.0,73.3604,73.3604,73.1886,73.2622,40100.0
2005-05-27 10:40:00,89.56,89.59,89.48,89.56,50600.0,73.2704,73.2949,73.2049,73.2704,50600.0
2005-05-27 10:45:00,89.59,89.7,89.54,89.58,25500.0,73.2949,73.3849,73.254,73.2867,25500.0
2005-05-27 10:50:00,89.57,89.6,89.55,89.59,20700.0,73.2786,73.3031,73.2622,73.2949,20700.0
2005-05-27 10:55:00,89.58,89.62,89.58,89.61,15600.0,73.2867,73.3195,73.2867,73.3113,15600.0
2005-05-27 11:00:00,89.61,89.61,89.58,89.6,15600.0,73.3113,73.3113,73.2867,73.3031,15600.0
2005-05-27 11:05:00,89.6,89.67,89.6,89.66,11100.0,73.3031,73.3604,73.3031,73.3522,11100.0
2005-05-27 11:10:00,89.66,89.7,89.62,89.66,3300.0,73.3522,73.3849,73.3195,73.3522,3300.0
2005-05-27 11:15:00,89.68,89.77,89.68,89.72,11000.0,73.3685,73.4422,73.3685,73.4013,11000.0
2005-05-27 11:20:00,89.73,89.77,89.72,89.77,4100.0,73.4094,73.4422,73.4013,73.4422,4100.0
2005-05-27 11:25:00,89.76,89.81,89.76,89.8,5200.0,73.434,73.4749,73.434,73.4667,5200.0
2005-05-27 11:30:00,89.79,89.79,89.65,89.65,11500.0,73.4585,73.4585,73.344,73.344,11500.0
2005-05-27 11:35:00,89.67,89.7,89.65,89.65,7700.0,73.3604,73.3849,73.344,73.344,7700.0
2005-05-27 11:40:00,89.64,89.71,89.64,89.71,5200.0,73.3358,73.3931,73.3358,73.3931,5200.0
2005-05-27 11:45:00,89.71,89.71,89.65,89.65,7400.0,73.3931,73.3931,73.344,73.344,7400.0
2005-05-27 11:50:00,89.65,89.67,89.63,89.66,5500.0,73.344,73.3604,73.3276,73.3522,5500.0
2005-05-27 11:55:00,89.66,89.75,89.66,89.74,7400.0,73.3522,73.4258,73.3522,73.4176,7400.0
2005-05-27 12:00:00,89.74,89.8,89.73,89.8,11400.0,73.4176,73.4667,73.4094,73.4667,11400.0
2005-05-27 12:05:00,89.79,89.8,89.76,89.8,23500.0,73.4585,73.4667,73.434,73.4667,23500.0
2005-05-27 12:10:00,89.8,89.8,89.75,89.8,11400.0,73.4667,73.4667,73.4258,73.4667,11400.0
2005-05-27 12:15:00,89.8,89.8,89.66,89.71,7800.0,73.4667,73.4667,73.3522,73.3931,7800.0
2005-05-27 12:20:00,89.68,89.71,89.67,89.68,5500.0,73.3685,73.3931,73.3604,73.3685,5500.0
2005-05-27 12:25:00,89.68,89.74,89.67,89.74,9500.0,73.3685,73.4176,73.3604,73.4176,9500.0
2005-05-27 12:30:00,89.74,89.76,89.74,89.75,7200.0,73.4176,73.434,73.4176,73.4258,7200.0
2005-05-27 12:35:00,89.71,89.77,89.71,89.76,10500.0,73.3931,73.4422,73.3931,73.434,10500.0
2005-05-27 12:40:00,89.76,89.78,89.76,89.76,8800.0,73.434,73.4504,73.434,73.434,8800.0
2005-05-27 12:45:00,89.75,89.76,89.74,89.76,4600.0,73.4258,73.434,73.4176,73.434,4600.0
2005-05-27 12:50:00,89.76,89.78,89.71,89.71,5100.0,73.434,73.4504,73.3931,73.3931,5100.0
2005-05-27 12:55:00,89.71,89.78,89.69,89.78,13600.0,73.3931,73.4504,73.3767,73.4504,13600.0
2005-05-27 13:00:00,89.78,89.79,89.74,89.76,4900.0,73.4504,73.4585,73.4176,73.434,4900.0
2005-05-27 13:05:00,89.78,89.9,89.78,89.9,8500.0,73.4504,73.5485,73.4504,73.5485,8500.0
2005-05-27 13:10:00,89.92,89.92,89.88,89.91,7700.0,73.5649,73.5649,73.5322,73.5567,7700.0
2005-05-27 13:15:00,89.93,90.0,89.93,90.0,3100.0,73.5731,73.6303,73.5731,73.6303,3100.0
2005-05-27 13:20:00,90.0,90.07,90.0,90.05,7400.0,73.6303,73.6876,73.6303,73.6712,7400.0
2005-05-27 13:25:00,90.04,90.05,90.01,90.03,9300.0,73.6631,73.6712,73.6385,73.6549,9300.0
2005-05-27 13:30:00,90.03,90.04,89.96,90.04,6300.0,73.6549,73.6631,73.5976,73.6631,6300.0
2005-05-27 13:35:00,90.04,90.06,90.0,90.04,9900.0,73.6631,73.6794,73.6303,73.6631,9900.0
2005-05-27 13:40:00,90.04,90.04,89.98,90.0,9200.0,73.6631,73.6631,73.614,73.6303,9200.0
2005-05-27 13:45:00,90.0,90.01,89.97,89.97,12100.0,73.6303,73.6385,73.6058,73.6058,12100.0
2005-05-27 13:50:00,89.97,90.0,89.97,89.99,13900.0,73.6058,73.6303,73.6058,73.6222,13900.0
2005-05-27 13:55:00,89.99,90.0,89.95,89.98,7700.0,73.6222,73.6303,73.5894,73.614,7700.0
2005-05-27 14:00:00,89.96,90.0,89.96,89.98,13300.0,73.5976,73.6303,73.5976,73.614,13300.0
2005-05-27 14:05:00,89.98,90.02,89.96,89.97,13100.0,73.614,73.6467,73.5976,73.6058,13100.0
2005-05-27 14:10:00,89.97,90.05,89.97,90.05,12900.0,73.6058,73.6712,73.6058,73.6712,12900.0
2005-05-27 14:15:00,90.04,90.09,90.04,90.09,14100.0,73.6631,73.704,73.6631,73.704,14100.0
2005-05-27 14:20:00,90.08,90.12,90.08,90.11,10400.0,73.6958,73.7285,73.6958,73.7203,10400.0
2005-05-27 14:25:00,90.08,90.15,90.08,90.14,12600.0,73.6958,73.7531,73.6958,73.7449,12600.0
2005-05-27 14:30:00,90.14,90.14,90.11,90.11,7300.0,73.7449,73.7449,73.7203,73.7203,7300.0
2005-05-27 14:35:00,90.11,90.12,90.01,90.03,12700.0,73.7203,73.7285,73.6385,73.6549,12700.0
2005-05-27 14:40:00,90.0,90.15,89.99,90.15,8700.0,73.6303,73.7531,73.6222,73.7531,8700.0
2005-05-27 14:45:00,90.16,90.17,90.12,90.12,8100.0,73.7612,73.7694,73.7285,73.7285,8100.0
2005-05-27 14:50:00,90.11,90.14,90.09,90.11,11900.0,73.7203,73.7449,73.704,73.7203,11900.0
2005-05-27 14:55:00,90.11,90.16,90.1,90.16,11100.0,73.7203,73.7612,73.7122,73.7612,11100.0
2005-05-27 15:00:00,90.16,90.16,90.09,90.09,4200.0,73.7612,73.7612,73.704,73.704,4200.0
2005-05-27 15:05:00,90.09,90.13,90.05,90.05,10100.0,73.704,73.7367,73.6712,73.6712,10100.0
2005-05-27 15:10:00,90.06,90.09,90.05,90.08,13000.0,73.6794,73.704,73.6712,73.6958,13000.0
2005-05-27 15:15:00,90.07,90.07,90.02,90.02,5100.0,73.6876,73.6876,73.6467,73.6467,5100.0
2005-05-27 15:20:00,90.02,90.03,90.0,90.0,7400.0,73.6467,73.6549,73.6303,73.6303,7400.0
2005-05-27 15:25:00,90.01,90.01,89.95,89.95,6500.0,73.6385,73.6385,73.5894,73.5894,6500.0
2005-05-27 15:30:00,89.95,89.96,89.93,89.93,11400.0,73.5894,73.5976,73.5731,73.5731,11400.0
2005-05-27 15:35:00,89.94,89.94,89.87,89.87,10700.0,73.5813,73.5813,73.524,73.524,10700.0
2005-05-27 15:40:00,89.88,89.94,89.87,89.93,17700.0,73.5322,73.5813,73.524,73.5731,17700.0
2005-05-27 15:45:00,89.92,89.96,89.89,89.9,21000.0,73.5649,73.5976,73.5403,73.5485,21000.0
2005-05-27 15:50:00,89.9,89.9,89.78,89.8,22200.0,73.5485,73.5485,73.4504,73.4667,22200.0
2005-05-27 15:55:00,89.83,89.98,89.8,89.95,56800.0,73.4913,73.614,73.4667,73.5894,56800.0
2005-05-31 09:30:00,89.89,89.89,89.61,89.7,26100.0,73.5403,73.5403,73.3113,73.3849,26100.0
2005-05-31 09:35:00,89.7,89.75,89.63,89.75,18400.0,73.3849,73.4258,73.3276,73.4258,18400.0
2005-05-31 09:40:00,89.72,89.72,89.12,89.12,50300.0,73.4013,73.4013,72.9104,72.9104,50300.0
2005-05-31 09:45:00,89.12,89.15,89.02,89.15,48600.0,72.9104,72.9349,72.8286,72.9349,48600.0
2005-05-31 09:50:00,89.16,89.31,89.1,89.21,30200.0,72.9431,73.0658,72.894,72.984,30200.0
2005-05-31 09:55:00,89.18,89.37,89.0,89.04,29500.0,72.9595,73.1149,72.8122,72.845,29500.0
2005-05-31 10:00:00,89.15,89.22,89.1,89.13,16600.0,72.9349,72.9922,72.894,72.9186,16600.0
2005-05-31 10:05:00,89.13,89.29,89.1,89.24,17000.0,72.9186,73.0495,72.894,73.0086,17000.0
2005-05-31 10:10:00,89.22,89.33,89.14,89.21,10300.0,72.9922,73.0822,72.9268,72.984,10300.0
2005-05-31 10:15:00,89.21,89.21,89.06,89.06,30000.0,72.984,72.984,72.8613,72.8613,30000.0
2005-05-31 10:20:00,89.07,89.08,89.0,89.05,17500.0,72.8695,72.8777,72.8122,72.8531,17500.0
2005-05-31 10:25:00,89.04,89.2,89.03,89.2,19700.0,72.845,72.9758,72.8368,72.9758,19700.0
2005-05-31 10:30:00,89.2,89.25,89.15,89.18,15700.0,72.9758,73.0168,72.9349,72.9595,15700.0
2005-05-31 10:35:00,89.18,89.28,89.18,89.26,19200.0,72.9595,73.0413,72.9595,73.0249,19200.0
2005-05-31 10:40:00,89.27,89.27,89.16,89.2,10900.0,73.0331,73.0331,72.9431,72.9758,10900.0
2005-05-31 10:45:00,89.2,89.22,89.17,89.21,14000.0,72.9758,72.9922,72.9513,72.984,14000.0
2005-05-31 10:50:00,89.2,89.22,89.19,89.2,17900.0,72.9758,72.9922,72.9677,72.9758,17900.0
2005-05-31 10:55:00,89.17,89.17,89.01,89.02,13300.0,72.9513,72.9513,72.8204,72.8286,13300.0
2005-05-31 11:00:00,89.02,89.03,89.0,89.03,17000.0,72.8286,72.8368,72.8122,72.8368,17000.0
2005-05-31 11:05:00,89.03,89.03,88.96,88.96,19500.0,72.8368,72.8368,72.7795,72.7795,19500.0
2005-05-31 11:10:00,88.96,89.02,88.91,89.02,23500.0,72.7795,72.8286,72.7386,72.8286,23500.0
2005-05-31 11:15:00,89.02,89.02,88.9,88.9,9200.0,72.8286,72.8286,72.7304,72.7304,9200.0
2005-05-31 11:20:00,88.9,88.92,88.84,88.88,11700.0,72.7304,72.7468,72.6813,72.7141,11700.0
2005-05-31 11:25:00,88.93,89.13,88.91,89.1,14800.0,72.755,72.9186,72.7386,72.894,14800.0
2005-05-31 11:30:00,89.11,89.23,89.11,89.22,10000.0,72.9022,73.0004,72.9022,72.9922,10000.0
2005-05-31 11:35:00,89.24,89.3,89.24,89.27,11900.0,73.0086,73.0577,73.0086,73.0331,11900.0
2005-05-31 11:40:00,89.26,89.29,89.15,89.15,16600.0,73.0249,73.0495,72.9349,72.9349,16600.0
2005-05-31 11:45:00,89.21,89.21,89.15,89.18,8800.0,72.984,72.984,72.9349,72.9595,8800.0
2005-05-31 11:50:00,89.19,89.2,89.17,89.18,13600.0,72.9677,72.9758,72.9513,72.9595,13600.0
2005-05-31 11:55:00,89.18,89.23,89.17,89.23,19800.0,72.9595,73.0004,72.9513,73.0004,19800.0
2005-05-31 12:00:00,89.23,89.25,89.21,89.21,10600.0,73.0004,73.0168,72.984,72.984,10600.0
2005-05-31 12:05:00,89.21,89.21,89.15,89.16,16500.0,72.984,72.984,72.9349,72.9431,16500.0
2005-05-31 12:10:00,89.16,89.16,89.08,89.08,10700.0,72.9431,72.9431,72.8777,72.8777,10700.0
2005-05-31 12:15:00,89.09,89.14,89.08,89.1,10600.0,72.8859,72.9268,72.8777,72.894,10600.0
2005-05-31 12:20:00,89.1,89.17,89.1,89.17,12700.0,72.894,72.9513,72.894,72.9513,12700.0
2005-05-31 12:25:00,89.14,89.18,89.11,89.16,14100.0,72.9268,72.9595,72.9022,72.9431,14100.0
2005-05-31 12:30:00,89.18,89.2,89.16,89.18,7200.0,72.9595,72.9758,72.9431,72.9595,7200.0
2005-05-31 12:35:00,89.18,89.23,89.14,89.18,7500.0,72.9595,73.0004,72.9268,72.9595,7500.0
2005-05-31 12:40:00,89.18,89.25,89.18,89.25,7800.0,72.9595,73.0168,72.9595,73.0168,7800.0
2005-05-31 12:45:00,89.26,89.3,89.26,89.28,12900.0,73.0249,73.0577,73.0249,73.0413,12900.0
2005-05-31 12:50:00,89.29,89.29,89.28,89.29,8200.0,73.0495,73.0495,73.0413,73.0495,8200.0
2005-05-31 12:55:00,89.3,89.3,89.28,89.29,9500.0,73.0577,73.0577,73.0413,73.0495,9500.0
2005-05-31 13:00:00,89.3,89.3,89.29,89.3,6500.0,73.0577,73.0577,73.0495,73.0577,6500.0
2005-05-31 13:05:00,89.3,89.3,89.18,89.19,10600.0,73.0577,73.0577,72.9595,72.9677,10600.0
2005-05-31 13:10:00,89.19,89.2,89.08,89.1,9200.0,72.9677,72.9758,72.8777,72.894,9200.0
2005-05-31 13:15:00,89.11,89.13,89.08,89.1,6800.0,72.9022,72.9186,72.8777,72.894,6800.0
2005-05-31 13:20:00,89.1,89.13,89.08,89.13,14100.0,72.894,72.9186,72.8777,72.9186,14100.0
2005-05-31 13:25:00,89.14,89.21,89.14,89.2,8300.0,72.9268,72.984,72.9268,72.9758,8300.0
2005-05-31 13:30:00,89.2,89.2,89.13,89.13,5300.0,72.9758,72.9758,72.9186,72.9186,5300.0
2005-05-31 13:35:00,89.17,89.23,89.16,89.22,12100.0,72.9513,73.0004,72.9431,72.9922,12100.0
2005-05-31 13:40:00,89.2,89.24,89.2,89.23,6200.0,72.9758,73.0086,72.9758,73.0004,6200.0
2005-05-31 13:45:00,89.23,89.24,89.18,89.2,6300.0,73.0004,73.0086,72.9595,72.9758,6300.0
2005-05-31 13:50:00,89.22,89.35,89.22,89.34,11800.0,72.9922,73.0986,72.9922,73.0904,11800.0
2005-05-31 13:55:00,89.34,89.39,89.33,89.39,7400.0,73.0904,73.1313,73.0822,73.1313,7400.0
2005-05-31 14:00:00,89.39,89.44,89.38,89.38,12400.0,73.1313,73.1722,73.1231,73.1231,12400.0
2005-05-31 14:05:00,89.38,89.38,89.35,89.38,4200.0,73.1231,73.1231,73.0986,73.1231,4200.0
2005-05-31 14:10:00,89.37,89.37,89.26,89.29,9600.0,73.1149,73.1149,73.0249,73.0495,9600.0
2005-05-31 14:15:00,89.29,89.3,89.25,89.26,14200.0,73.0495,73.0577,73.0168,73.0249,14200.0
2005-05-31 14:20:00,89.27,89.3,89.27,89.27,9500.0,73.0331,73.0577,73.0331,73.0331,9500.0
2005-05-31 14:25:00,89.27,89.35,89.26,89.3,13800.0,73.0331,73.0986,73.0249,73.0577,13800.0
2005-05-31 14:30:00,89.29,89.49,89.27,89.48,29100.0,73.0495,73.2131,73.0331,73.2049,29100.0
2005-05-31 14:35:00,89.48,89.55,89.46,89.51,15800.0,73.2049,73.2622,73.1886,73.2295,15800.0
2005-05-31 14:40:00,89.5,89.6,89.5,89.54,13100.0,73.2213,73.3031,73.2213,73.254,13100.0
2005-05-31 14:45:00,89.52,89.59,89.51,89.59,19200.0,73.2376,73.2949,73.2295,73.2949,19200.0
2005-05-31 14:50:00,89.59,89.65,89.59,89.63,21800.0,73.2949,73.344,73.2949,73.3276,21800.0
2005-05-31 14:55:00,89.64,89.72,89.63,89.71,21500.0,73.3358,73.4013,73.3276,73.3931,21500.0
2005-05-31 15:00:00,89.71,89.78,89.67,89.68,18500.0,73.3931,73.4504,73.3604,73.3685,18500.0
2005-05-31 15:05:00,89.68,89.7,89.68,89.7,17500.0,73.3685,73.3849,73.3685,73.3849,17500.0
2005-05-31 15:10:00,89.7,89.83,89.65,89.81,34900.0,73.3849,73.4913,73.344,73.4749,34900.0
2005-05-31 15:15:00,89.84,90.04,89.83,89.9,35100.0,73.4994,73.6631,73.4913,73.5485,35100.0
2005-05-31 15:20:00,89.89,89.9,89.82,89.83,25700.0,73.5403,73.5485,73.4831,73.4913,25700.0
2005-05-31 15:25:00,89.82,89.89,89.8,89.81,22500.0,73.4831,73.5403,73.4667,73.4749,22500.0
2005-05-31 15:30:00,89.81,89.81,89.65,89.66,47200.0,73.4749,73.4749,73.344,73.3522,47200.0
2005-05-31 15:35:00,89.66,89.67,89.59,89.6,20900.0,73.3522,73.3604,73.2949,73.3031,20900.0
2005-05-31 15:40:00,89.59,89.6,89.4,89.4,23500.0,73.2949,73.3031,73.1395,73.1395,23500.0
2005-05-31 15:45:00,89.4,89.52,89.34,89.52,32900.0,73.1395,73.2376,73.0904,73.2376,32900.0
2005-05-31 15:50:00,89.52,89.61,89.52,89.57,22400.0,73.2376,73.3113,73.2376,73.2786,22400.0
2005-05-31 15:55:00,89.57,89.63,89.51,89.51,40800.0,73.2786,73.3276,73.2295,73.2295,40800.0
2005-06-01 09:30:00,89.31,89.36,89.17,89.17,26100.0,73.0658,73.1067,72.9513,72.9513,26100.0
2005-06-01 09:35:00,89.13,89.41,89.13,89.31,19100.0,72.9186,73.1477,72.9186,73.0658,19100.0
2005-06-01 09:40:00,89.31,89.41,89.18,89.2,18700.0,73.0658,73.1477,72.9595,72.9758,18700.0
2005-06-01 09:45:00,89.18,89.18,89.0,89.09,16100.0,72.9595,72.9595,72.8122,72.8859,16100.0
2005-06-01 09:50:00,89.09,89.1,88.87,88.9,8300.0,72.8859,72.894,72.7059,72.7304,8300.0
2005-06-01 09:55:00,88.89,88.92,88.7,88.9,16600.0,72.7222,72.7468,72.5668,72.7304,16600.0
2005-06-01 10:00:00,88.9,89.22,88.9,89.22,34500.0,72.7304,72.9922,72.7304,72.9922,34500.0
2005-06-01 10:05:00,89.22,89.59,89.22,89.55,43900.0,72.9922,73.2949,72.9922,73.2622,43900.0
2005-06-01 10:10:00,89.53,89.61,89.47,89.61,98200.0,73.2458,73.3113,73.1967,73.3113,98200.0
2005-06-01 10:15:00,89.63,90.11,89.63,90.05,56900.0,73.3276,73.7203,73.3276,73.6712,56900.0
2005-06-01 10:20:00,90.0,90.57,89.97,90.3,41500.0,73.6303,74.0967,73.6058,73.8758,41500.0
2005-06-01 10:25:00,90.36,90.44,90.22,90.44,51000.0,73.9249,73.9903,73.8103,73.9903,51000.0
2005-06-01 10:30:00,90.44,90.7,90.43,90.47,47600.0,73.9903,74.203,73.9821,74.0149,47600.0
2005-06-01 10:35:00,90.46,90.48,90.4,90.43,29500.0,74.0067,74.023,73.9576,73.9821,29500.0
2005-06-01 10:40:00,90.44,90.44,90.25,90.28,32500.0,73.9903,73.9903,73.8349,73.8594,32500.0
2005-06-01 10:45:00,90.28,90.35,90.27,90.32,26300.0,73.8594,73.9167,73.8512,73.8921,26300.0
2005-06-01 10:50:00,90.31,90.31,90.25,90.25,13800.0,73.884,73.884,73.8349,73.8349,13800.0
2005-06-01 10:55:00,90.25,90.32,90.13,90.18,16900.0,73.8349,73.8921,73.7367,73.7776,16900.0
2005-06-01 11:00:00,90.18,90.18,90.09,90.14,14500.0,73.7776,73.7776,73.704,73.7449,14500.0
2005-06-01 11:05:00,90.16,90.31,90.13,90.23,33000.0,73.7612,73.884,73.7367,73.8185,33000.0
2005-06-01 11:10:00,90.23,90.33,90.23,90.25,18400.0,73.8185,73.9003,73.8185,73.8349,18400.0
2005-06-01 11:15:00,90.24,90.29,90.2,90.28,25400.0,73.8267,73.8676,73.794,73.8594,25400.0
2005-06-01 11:20:00,90.27,90.3,90.05,90.05,24100.0,73.8512,73.8758,73.6712,73.6712,24100.0
2005-06-01 11:25:00,90.07,90.1,90.01,90.1,30200.0,73.6876,73.7122,73.6385,73.7122,30200.0
2005-06-01 11:30:00,90.09,90.26,90.07,90.17,20600.0,73.704,73.8431,73.6876,73.7694,20600.0
2005-06-01 11:35:00,90.16,90.26,90.15,90.19,11200.0,73.7612,73.8431,73.7531,73.7858,11200.0
2005-06-01 11:40:00,90.18,90.19,90.09,90.09,27200.0,73.7776,73.7858,73.704,73.704,27200.0
2005-06-01 11:45:00,90.09,90.17,90.07,90.09,13500.0,73.704,73.7694,73.6876,73.704,13500.0
2005-06-01 11:50:00,90.09,90.2,90.06,90.18,23300.0,73.704,73.794,73.6794,73.7776,23300.0
2005-06-01 11:55:00,90.18,90.2,90.15,90.19,5600.0,73.7776,73.794,73.7531,73.7858,5600.0
2005-06-01 12:00:00,90.19,90.27,90.19,90.23,22400.0,73.7858,73.8512,73.7858,73.8185,22400.0
2005-06-01 12:05:00,90.23,90.28,90.14,90.18,17900.0,73.8185,73.8594,73.7449,73.7776,17900.0
2005-06-01 12:10:00,90.17,90.17,90.06,90.09,16600.0,73.7694,73.7694,73.6794,73.704,16600.0
2005-06-01 12:15:00,90.11,90.13,90.06,90.12,3100.0,73.7203,73.7367,73.6794,73.7285,3100.0
2005-06-01 12:20:00,90.14,90.14,90.05,90.05,9000.0,73.7449,73.7449,73.6712,73.6712,9000.0
2005-06-01 12:25:00,90.07,90.17,90.07,90.1,6500.0,73.6876,73.7694,73.6876,73.7122,6500.0
2005-06-01 12:30:00,90.11,90.27,90.08,90.22,10800.0,73.7203,73.8512,73.6958,73.8103,10800.0
2005-06-01 12:35:00,90.21,90.27,90.21,90.26,16600.0,73.8021,73.8512,73.8021,73.8431,16600.0
2005-06-01 12:40:00,90.26,90.28,90.18,90.21,19500.0,73.8431,73.8594,73.7776,73.8021,19500.0
2005-06-01 12:45:00,90.21,90.23,90.19,90.19,4400.0,73.8021,73.8185,73.7858,73.7858,4400.0
2005-06-01 12:50:00,90.2,90.26,90.2,90.26,6200.0,73.794,73.8431,73.794,73.8431,6200.0
2005-06-01 12:55:00,90.26,90.35,90.26,90.32,17000.0,73.8431,73.9167,73.8431,73.8921,17000.0
2005-06-01 13:00:00,90.32,90.34,90.3,90.32,11500.0,73.8921,73.9085,73.8758,73.8921,11500.0
2005-06-01 13:05:00,90.35,90.4,90.32,90.32,9500.0,73.9167,73.9576,73.8921,73.8921,9500.0
2005-06-01 13:10:00,90.32,90.32,90.21,90.24,5200.0,73.8921,73.8921,73.8021,73.8267,5200.0
2005-06-01 13:15:00,90.24,90.35,90.24,90.31,7500.0,73.8267,73.9167,73.8267,73.884,7500.0
2005-06-01 13:20:00,90.3,90.36,90.26,90.36,7700.0,73.8758,73.9249,73.8431,73.9249,7700.0
2005-06-01 13:25:00,90.37,90.37,90.26,90.26,7500.0,73.933,73.933,73.8431,73.8431,7500.0
2005-06-01 13:30:00,90.29,90.32,90.23,90.32,9000.0,73.8676,73.8921,73.8185,73.8921,9000.0
2005-06-01 13:35:00,90.32,90.32,90.19,90.21,9800.0,73.8921,73.8921,73.7858,73.8021,9800.0
2005-06-01 13:40:00,90.2,90.32,90.2,90.32,5300.0,73.794,73.8921,73.794,73.8921,5300.0
2005-06-01 13:45:00,90.31,90.34,90.27,90.29,9300.0,73.884,73.9085,73.8512,73.8676,9300.0
2005-06-01 13:50:00,90.28,90.38,90.28,90.35,12500.0,73.8594,73.9412,73.8594,73.9167,12500.0
2005-06-01 13:55:00,90.35,90.41,90.31,90.4,24500.0,73.9167,73.9658,73.884,73.9576,24500.0
2005-06-01 14:00:00,90.4,90.55,90.3,90.34,14900.0,73.9576,74.0803,73.8758,73.9085,14900.0
2005-06-01 14:05:00,90.34,90.36,90.21,90.22,25800.0,73.9085,73.9249,73.8021,73.8103,25800.0
2005-06-01 14:10:00,90.21,90.34,90.21,90.3,8700.0,73.8021,73.9085,73.8021,73.8758,8700.0
2005-06-01 14:15:00,90.3,90.3,90.12,90.12,17700.0,73.8758,73.8758,73.7285,73.7285,17700.0
2005-06-01 14:20:00,90.15,90.15,90.02,90.03,21600.0,73.7531,73.7531,73.6467,73.6549,21600.0
2005-06-01 14:25:00,90.04,90.19,90.04,90.19,12000.0,73.6631,73.7858,73.6631,73.7858,12000.0
2005-06-01 14:30:00,90.2,90.26,90.17,90.2,21600.0,73.794,73.8431,73.7694,73.794,21600.0
2005-06-01 14:35:00,90.2,90.35,90.15,90.34,31500.0,73.794,73.9167,73.7531,73.9085,31500.0
2005-06-01 14:40:00,90.34,90.34,90.0,90.04,48600.0,73.9085,73.9085,73.6303,73.6631,48600.0
2005-06-01 14:45:00,90.03,90.04,89.89,89.92,36800.0,73.6549,73.6631,73.5403,73.5649,36800.0
2005-06-01 14:50:00,89.93,89.96,89.84,89.91,31900.0,73.5731,73.5976,73.4994,73.5567,31900.0
2005-06-01 14:55:00,89.91,89.94,89.77,89.94,34400.0,73.5567,73.5813,73.4422,73.5813,34400.0
2005-06-01 15:00:00,89.87,89.96,89.85,89.95,30700.0,73.524,73.5976,73.5076,73.5894,30700.0
2005-06-01 15:05:00,89.95,90.03,89.91,89.91,19000.0,73.5894,73.6549,73.5567,73.5567,19000.0
2005-06-01 15:10:00,89.92,89.97,89.91,89.97,21400.0,73.5649,73.6058,73.5567,73.6058,21400.0
2005-06-01 15:15:00,89.97,89.98,89.91,89.93,24500.0,73.6058,73.614,73.5567,73.5731,24500.0
2005-06-01 15:20:00,89.93,90.06,89.93,90.05,23000.0,73.5731,73.6794,73.5731,73.6712,23000.0
2005-06-01 15:25:00,90.05,90.06,90.01,90.05,18100.0,73.6712,73.6794,73.6385,73.6712,18100.0
2005-06-01 15:30:00,90.05,90.26,90.05,90.24,28100.0,73.6712,73.8431,73.6712,73.8267,28100.0
2005-06-01 15:35:00,90.24,90.34,90.19,90.22,28700.0,73.8267,73.9085,73.7858,73.8103,28700.0
2005-06-01 15:40:00,90.21,90.32,90.15,90.2,19800.0,73.8021,73.8921,73.7531,73.794,19800.0
2005-06-01 15:45:00,90.2,90.28,90.15,90.22,23500.0,73.794,73.8594,73.7531,73.8103,23500.0
2005-06-01 15:50:00,90.22,90.22,90.22,90.22,0.0,73.8103,73.8103,73.8103,73.8103,0.0
2005-06-01 15:55:00,90.22,90.22,90.22,90.22,0.0,73.8103,73.8103,73.8103,73.8103,0.0
2005-06-02 09:30:00,90.21,90.21,90.15,90.15,29600.0,73.8021,73.8021,73.7531,73.7531,29600.0
2005-06-02 09:35:00,90.15,90.16,89.87,90.16,19800.0,73.7531,73.7612,73.524,73.7612,19800.0
2005-06-02 09:40:00,90.16,90.43,90.16,90.3,16600.0,73.7612,73.9821,73.7612,73.8758,16600.0
2005-06-02 09:45:00,90.25,90.49,90.2,90.2,26100.0,73.8349,74.0312,73.794,73.794,26100.0
2005-06-02 09:50:00,90.18,90.33,90.16,90.33,16500.0,73.7776,73.9003,73.7612,73.9003,16500.0
2005-06-02 09:55:00,90.29,90.31,90.15,90.15,16100.0,73.8676,73.884,73.7531,73.7531,16100.0
2005-06-02 10:00:00,90.08,90.1,89.94,90.06,12900.0,73.6958,73.7122,73.5813,73.6794,12900.0
2005-06-02 10:05:00,90.07,90.1,90.0,90.0,15100.0,73.6876,73.7122,73.6303,73.6303,15100.0
2005-06-02 10:10:00,90.04,90.1,89.95,90.07,11200.0,73.6631,73.7122,73.5894,73.6876,11200.0
2005-06-02 10:15:00,90.07,90.11,89.99,90.0,6600.0,73.6876,73.7203,73.6222,73.6303,6600.0
2005-06-02 10:20:00,90.0,90.2,90.0,90.19,6600.0,73.6303,73.794,73.6303,73.7858,6600.0
2005-06-02 10:25:00,90.16,90.16,90.07,90.11,16800.0,73.7612,73.7612,73.6876,73.7203,16800.0
2005-06-02 10:30:00,90.13,90.26,90.11,90.11,12000.0,73.7367,73.8431,73.7203,73.7203,12000.0
2005-06-02 10:35:00,90.12,90.18,90.09,90.18,12800.0,73.7285,73.7776,73.704,73.7776,12800.0
2005-06-02 10:40:00,90.21,90.35,90.21,90.3,16000.0,73.8021,73.9167,73.8021,73.8758,16000.0
2005-06-02 10:45:00,90.33,90.58,90.33,90.58,25200.0,73.9003,74.1048,73.9003,74.1048,25200.0
2005-06-02 10:50:00,90.54,90.69,90.54,90.69,34000.0,74.0721,74.1948,74.0721,74.1948,34000.0
2005-06-02 10:55:00,90.7,90.74,90.63,90.74,40100.0,74.203,74.2357,74.1458,74.2357,40100.0
2005-06-02 11:00:00,90.74,90.74,90.67,90.68,18800.0,74.2357,74.2357,74.1785,74.1867,18800.0
2005-06-02 11:05:00,90.67,90.72,90.65,90.65,30100.0,74.1785,74.2194,74.1621,74.1621,30100.0
2005-06-02 11:10:00,90.65,90.79,90.65,90.77,32400.0,74.1621,74.2767,74.1621,74.2603,32400.0
2005-06-02 11:15:00,90.77,90.81,90.75,90.79,10600.0,74.2603,74.293,74.2439,74.2767,10600.0
2005-06-02 11:20:00,90.79,90.89,90.77,90.84,20200.0,74.2767,74.3585,74.2603,74.3176,20200.0
2005-06-02 11:25:00,90.85,90.89,90.84,90.85,10900.0,74.3257,74.3585,74.3176,74.3257,10900.0
2005-06-02 11:30:00,90.86,90.87,90.72,90.74,8000.0,74.3339,74.3421,74.2194,74.2357,8000.0
2005-06-02 11:35:00,90.73,90.81,90.73,90.81,7300.0,74.2276,74.293,74.2276,74.293,7300.0
2005-06-02 11:40:00,90.83,90.9,90.82,90.82,8500.0,74.3094,74.3666,74.3012,74.3012,8500.0
2005-06-02 11:45:00,90.81,90.81,90.75,90.78,4700.0,74.293,74.293,74.2439,74.2685,4700.0
2005-06-02 11:50:00,90.78,90.8,90.78,90.79,2200.0,74.2685,74.2848,74.2685,74.2767,2200.0
2005-06-02 11:55:00,90.79,90.8,90.76,90.79,6700.0,74.2767,74.2848,74.2521,74.2767,6700.0
2005-06-02 12:00:00,90.78,90.83,90.75,90.76,10400.0,74.2685,74.3094,74.2439,74.2521,10400.0
2005-06-02 12:05:00,90.77,90.87,90.75,90.87,8600.0,74.2603,74.3421,74.2439,74.3421,8600.0
2005-06-02 12:10:00,90.87,90.87,90.83,90.85,6300.0,74.3421,74.3421,74.3094,74.3257,6300.0
2005-06-02 12:15:00,90.85,90.87,90.83,90.85,6100.0,74.3257,74.3421,74.3094,74.3257,6100.0
2005-06-02 12:20:00,90.85,90.91,90.84,90.91,6000.0,74.3257,74.3748,74.3176,74.3748,6000.0
2005-06-02 12:25:00,90.91,90.92,90.88,90.9,14600.0,74.3748,74.383,74.3503,74.3666,14600.0
2005-06-02 12:30:00,90.9,91.0,90.9,90.94,11900.0,74.3666,74.4485,74.3666,74.3994,11900.0
2005-06-02 12:35:00,90.92,90.93,90.91,90.93,8500.0,74.383,74.3912,74.3748,74.3912,8500.0
2005-06-02 12:40:00,90.93,91.09,90.93,91.09,13900.0,74.3912,74.5221,74.3912,74.5221,13900.0
2005-06-02 12:45:00,91.09,91.13,91.08,91.08,10900.0,74.5221,74.5548,74.5139,74.5139,10900.0
2005-06-02 12:50:00,91.08,91.11,91.08,91.09,8300.0,74.5139,74.5384,74.5139,74.5221,8300.0
2005-06-02 12:55:00,91.09,91.09,90.96,90.96,5900.0,74.5221,74.5221,74.4157,74.4157,5900.0
2005-06-02 13:00:00,90.96,90.99,90.9,90.91,16100.0,74.4157,74.4403,74.3666,74.3748,16100.0
2005-06-02 13:05:00,90.91,90.91,90.75,90.76,13800.0,74.3748,74.3748,74.2439,74.2521,13800.0
2005-06-02 13:10:00,90.76,90.77,90.71,90.73,8300.0,74.2521,74.2603,74.2112,74.2276,8300.0
2005-06-02 13:15:00,90.73,90.75,90.71,90.74,5200.0,74.2276,74.2439,74.2112,74.2357,5200.0
2005-06-02 13:20:00,90.74,90.75,90.73,90.75,8500.0,74.2357,74.2439,74.2276,74.2439,8500.0
2005-06-02 13:25:00,90.75,90.81,90.75,90.79,5900.0,74.2439,74.293,74.2439,74.2767,5900.0
2005-06-02 13:30:00,90.79,90.8,90.78,90.78,10200.0,74.2767,74.2848,74.2685,74.2685,10200.0
2005-06-02 13:35:00,90.78,90.81,90.75,90.8,3800.0,74.2685,74.293,74.2439,74.2848,3800.0
2005-06-02 13:40:00,90.79,90.81,90.72,90.74,6600.0,74.2767,74.293,74.2194,74.2357,6600.0
2005-06-02 13:45:00,90.74,90.88,90.73,90.88,7800.0,74.2357,74.3503,74.2276,74.3503,7800.0
2005-06-02 13:50:00,90.87,90.94,90.86,90.91,5400.0,74.3421,74.3994,74.3339,74.3748,5400.0
2005-06-02 13:55:00,90.91,90.93,90.89,90.91,4900.0,74.3748,74.3912,74.3585,74.3748,4900.0
2005-06-02 14:00:00,90.9,90.95,90.89,90.95,7600.0,74.3666,74.4075,74.3585,74.4075,7600.0
2005-06-02 14:05:00,90.95,90.98,90.94,90.97,7900.0,74.4075,74.4321,74.3994,74.4239,7900.0
2005-06-02 14:10:00,90.97,91.02,90.95,91.01,24700.0,74.4239,74.4648,74.4075,74.4566,24700.0
2005-06-02 14:15:00,91.02,91.06,91.01,91.05,2700.0,74.4648,74.4975,74.4566,74.4894,2700.0
2005-06-02 14:20:00,91.07,91.15,91.07,91.15,9000.0,74.5057,74.5712,74.5057,74.5712,9000.0
2005-06-02 14:25:00,91.16,91.22,91.16,91.18,18500.0,74.5794,74.6284,74.5794,74.5957,18500.0
2005-06-02 14:30:00,91.19,91.21,91.18,91.2,17100.0,74.6039,74.6203,74.5957,74.6121,17100.0
2005-06-02 14:35:00,91.18,91.18,91.05,91.05,8800.0,74.5957,74.5957,74.4894,74.4894,8800.0
2005-06-02 14:40:00,91.05,91.14,91.05,91.13,5600.0,74.4894,74.563,74.4894,74.5548,5600.0
2005-06-02 14:45:00,91.15,91.23,91.15,91.23,16900.0,74.5712,74.6366,74.5712,74.6366,16900.0
2005-06-02 14:50:00,91.23,91.4,91.23,91.37,30800.0,74.6366,74.7757,74.6366,74.7512,30800.0
2005-06-02 14:55:00,91.37,91.38,91.2,91.21,22300.0,74.7512,74.7593,74.6121,74.6203,22300.0
2005-06-02 15:00:00,91.21,91.22,91.16,91.19,16900.0,74.6203,74.6284,74.5794,74.6039,16900.0
2005-06-02 15:05:00,91.19,91.2,91.13,91.13,17400.0,74.6039,74.6121,74.5548,74.5548,17400.0
2005-06-02 15:10:00,91.13,91.16,91.05,91.16,9900.0,74.5548,74.5794,74.4894,74.5794,9900.0
2005-06-02 15:15:00,91.16,91.25,91.16,91.25,9500.0,74.5794,74.653,74.5794,74.653,9500.0
2005-06-02 15:20:00,91.3,91.37,91.25,91.35,21100.0,74.6939,74.7512,74.653,74.7348,21100.0
2005-06-02 15:25:00,91.36,91.4,91.32,91.36,15700.0,74.743,74.7757,74.7103,74.743,15700.0
2005-06-02 15:30:00,91.37,91.37,91.28,91.29,17100.0,74.7512,74.7512,74.6775,74.6857,17100.0
2005-06-02 15:35:00,91.28,91.35,91.27,91.35,21100.0,74.6775,74.7348,74.6693,74.7348,21100.0
2005-06-02 15:40:00,91.35,91.36,91.24,91.25,24200.0,74.7348,74.743,74.6448,74.653,24200.0
2005-06-02 15:45:00,91.25,91.29,91.14,91.14,21400.0,74.653,74.6857,74.563,74.563,21400.0
2005-06-02 15:50:00,91.15,91.17,91.11,91.17,35900.0,74.5712,74.5875,74.5384,74.5875,35900.0
2005-06-02 15:55:00,91.15,91.36,91.13,91.2,33300.0,74.5712,74.743,74.5548,74.6121,33300.0
2005-06-03 09:30:00,90.84,90.84,90.78,90.79,29100.0,74.3176,74.3176,74.2685,74.2767,29100.0
2005-06-03 09:35:00,90.78,90.83,90.51,90.83,54000.0,74.2685,74.3094,74.0476,74.3094,54000.0
2005-06-03 09:40:00,90.84,90.95,90.68,90.95,20800.0,74.3176,74.4075,74.1867,74.4075,20800.0
2005-06-03 09:45:00,90.84,91.25,90.84,91.13,14900.0,74.3176,74.653,74.3176,74.5548,14900.0
2005-06-03 09:50:00,91.12,91.24,91.06,91.24,17100.0,74.5466,74.6448,74.4975,74.6448,17100.0
2005-06-03 09:55:00,91.23,91.23,91.05,91.08,11900.0,74.6366,74.6366,74.4894,74.5139,11900.0
2005-06-03 10:00:00,91.08,91.18,91.01,91.1,28700.0,74.5139,74.5957,74.4566,74.5303,28700.0
2005-06-03 10:05:00,91.1,91.21,91.07,91.1,29200.0,74.5303,74.6203,74.5057,74.5303,29200.0
2005-06-03 10:10:00,91.09,91.28,91.02,91.2,18300.0,74.5221,74.6775,74.4648,74.6121,18300.0
2005-06-03 10:15:00,91.2,91.43,91.15,91.38,12700.0,74.6121,74.8002,74.5712,74.7593,12700.0
2005-06-03 10:20:00,91.37,91.39,91.07,91.11,23400.0,74.7512,74.7675,74.5057,74.5384,23400.0
2005-06-03 10:25:00,91.08,91.12,91.01,91.01,25100.0,74.5139,74.5466,74.4566,74.4566,25100.0
2005-06-03 10:30:00,91.02,91.09,91.0,91.09,18500.0,74.4648,74.5221,74.4485,74.5221,18500.0
2005-06-03 10:35:00,91.1,91.23,91.06,91.23,18400.0,74.5303,74.6366,74.4975,74.6366,18400.0
2005-06-03 10:40:00,91.23,91.24,91.21,91.21,7400.0,74.6366,74.6448,74.6203,74.6203,7400.0
2005-06-03 10:45:00,91.21,91.22,91.16,91.21,13300.0,74.6203,74.6284,74.5794,74.6203,13300.0
2005-06-03 10:50:00,91.21,91.34,91.21,91.32,17700.0,74.6203,74.7266,74.6203,74.7103,17700.0
2005-06-03 10:55:00,91.29,91.36,91.28,91.32,5800.0,74.6857,74.743,74.6775,74.7103,5800.0
2005-06-03 11:00:00,91.32,91.33,91.26,91.3,13400.0,74.7103,74.7184,74.6612,74.6939,13400.0
2005-06-03 11:05:00,91.3,91.3,91.24,91.24,7900.0,74.6939,74.6939,74.6448,74.6448,7900.0
2005-06-03 11:10:00,91.24,91.26,91.17,91.2,6600.0,74.6448,74.6612,74.5875,74.6121,6600.0
2005-06-03 11:15:00,91.14,91.2,91.12,91.12,2100.0,74.563,74.6121,74.5466,74.5466,2100.0
2005-06-03 11:20:00,91.12,91.15,91.09,91.1,14200.0,74.5466,74.5712,74.5221,74.5303,14200.0
2005-06-03 11:25:00,91.1,91.11,91.1,91.1,2300.0,74.5303,74.5384,74.5303,74.5303,2300.0
2005-06-03 11:30:00,91.1,91.1,91.0,91.06,8700.0,74.5303,74.5303,74.4485,74.4975,8700.0
2005-06-03 11:35:00,91.06,91.06,90.91,90.91,9700.0,74.4975,74.4975,74.3748,74.3748,9700.0
2005-06-03 11:40:00,90.92,90.99,90.91,90.98,13600.0,74.383,74.4403,74.3748,74.4321,13600.0
2005-06-03 11:45:00,91.03,91.06,90.98,90.99,15400.0,74.473,74.4975,74.4321,74.4403,15400.0
2005-06-03 11:50:00,90.99,90.99,90.83,90.85,15500.0,74.4403,74.4403,74.3094,74.3257,15500.0
2005-06-03 11:55:00,90.85,90.96,90.8,90.91,13600.0,74.3257,74.4157,74.2848,74.3748,13600.0
2005-06-03 12:00:00,90.92,90.96,90.82,90.96,9100.0,74.383,74.4157,74.3012,74.4157,9100.0
2005-06-03 12:05:00,90.96,90.97,90.87,90.94,9800.0,74.4157,74.4239,74.3421,74.3994,9800.0
2005-06-03 12:10:00,90.92,90.92,90.75,90.75,9200.0,74.383,74.383,74.2439,74.2439,9200.0
2005-06-03 12:15:00,90.75,90.76,90.66,90.67,20400.0,74.2439,74.2521,74.1703,74.1785,20400.0
2005-06-03 12:20:00,90.66,90.72,90.59,90.64,14600.0,74.1703,74.2194,74.113,74.1539,14600.0
2005-06-03 12:25:00,90.65,90.65,90.51,90.52,21000.0,74.1621,74.1621,74.0476,74.0558,21000.0
2005-06-03 12:30:00,90.52,90.57,90.49,90.56,26200.0,74.0558,74.0967,74.0312,74.0885,26200.0
2005-06-03 12:35:00,90.56,90.56,90.49,90.54,22400.0,74.0885,74.0885,74.0312,74.0721,22400.0
2005-06-03 12:40:00,90.54,90.55,90.48,90.51,7300.0,74.0721,74.0803,74.023,74.0476,7300.0
2005-06-03 12:45:00,90.49,90.5,90.43,90.5,32500.0,74.0312,74.0394,73.9821,74.0394,32500.0
2005-06-03 12:50:00,90.5,90.55,90.46,90.48,8000.0,74.0394,74.0803,74.0067,74.023,8000.0
2005-06-03 12:55:00,90.49,90.6,90.49,90.6,7100.0,74.0312,74.1212,74.0312,74.1212,7100.0
2005-06-03 13:00:00,90.62,90.62,90.5,90.57,104000.0,74.1376,74.1376,74.0394,74.0967,104000.0
2005-06-03 13:05:00,90.58,90.67,90.58,90.64,2800.0,74.1048,74.1785,74.1048,74.1539,2800.0
2005-06-03 13:10:00,90.65,90.66,90.62,90.62,6800.0,74.1621,74.1703,74.1376,74.1376,6800.0
2005-06-03 13:15:00,90.62,90.64,90.59,90.64,5500.0,74.1376,74.1539,74.113,74.1539,5500.0
2005-06-03 13:20:00,90.63,90.65,90.59,90.59,5100.0,74.1458,74.1621,74.113,74.113,5100.0
2005-06-03 13:25:00,90.59,90.61,90.51,90.61,3800.0,74.113,74.1294,74.0476,74.1294,3800.0
2005-06-03 13:30:00,90.65,90.76,90.65,90.76,6800.0,74.1621,74.2521,74.1621,74.2521,6800.0
2005-06-03 13:35:00,90.75,90.78,90.7,90.74,3500.0,74.2439,74.2685,74.203,74.2357,3500.0
2005-06-03 13:40:00,90.75,90.75,90.73,90.75,6600.0,74.2439,74.2439,74.2276,74.2439,6600.0
2005-06-03 13:45:00,90.75,90.79,90.7,90.7,5100.0,74.2439,74.2767,74.203,74.203,5100.0
2005-06-03 13:50:00,90.64,90.74,90.64,90.74,3400.0,74.1539,74.2357,74.1539,74.2357,3400.0
2005-06-03 13:55:00,90.75,90.76,90.71,90.73,1500.0,74.2439,74.2521,74.2112,74.2276,1500.0
2005-06-03 14:00:00,90.73,90.75,90.6,90.6,4700.0,74.2276,74.2439,74.1212,74.1212,4700.0
2005-06-03 14:05:00,90.6,90.65,90.5,90.65,20000.0,74.1212,74.1621,74.0394,74.1621,20000.0
2005-06-03 14:10:00,90.66,90.7,90.66,90.68,6800.0,74.1703,74.203,74.1703,74.1867,6800.0
2005-06-03 14:15:00,90.68,90.84,90.68,90.84,11600.0,74.1867,74.3176,74.1867,74.3176,11600.0
2005-06-03 14:20:00,90.84,90.87,90.79,90.81,8200.0,74.3176,74.3421,74.2767,74.293,8200.0
2005-06-03 14:25:00,90.79,90.79,90.67,90.69,5600.0,74.2767,74.2767,74.1785,74.1948,5600.0
2005-06-03 14:30:00,90.67,90.67,90.58,90.65,14100.0,74.1785,74.1785,74.1048,74.1621,14100.0
2005-06-03 14:35:00,90.66,90.69,90.66,90.69,8100.0,74.1703,74.1948,74.1703,74.1948,8100.0
2005-06-03 14:40:00,90.69,90.79,90.69,90.75,3900.0,74.1948,74.2767,74.1948,74.2439,3900.0
2005-06-03 14:45:00,90.7,90.74,90.56,90.57,6600.0,74.203,74.2357,74.0885,74.0967,6600.0
2005-06-03 14:50:00,90.52,90.53,90.43,90.46,8900.0,74.0558,74.0639,73.9821,74.0067,8900.0
2005-06-03 14:55:00,90.48,90.57,90.48,90.57,5100.0,74.023,74.0967,74.023,74.0967,5100.0
2005-06-03 15:00:00,90.57,90.57,90.52,90.54,3200.0,74.0967,74.0967,74.0558,74.0721,3200.0
2005-06-03 15:05:00,90.55,90.69,90.55,90.69,14200.0,74.0803,74.1948,74.0803,74.1948,14200.0
2005-06-03 15:10:00,90.7,90.72,90.59,90.62,8400.0,74.203,74.2194,74.113,74.1376,8400.0
2005-06-03 15:15:00,90.61,90.64,90.52,90.64,9400.0,74.1294,74.1539,74.0558,74.1539,9400.0
2005-06-03 15:20:00,90.64,90.65,90.55,90.57,5000.0,74.1539,74.1621,74.0803,74.0967,5000.0
2005-06-03 15:25:00,90.57,90.57,90.43,90.44,7600.0,74.0967,74.0967,73.9821,73.9903,7600.0
2005-06-03 15:30:00,90.44,90.56,90.44,90.55,9000.0,73.9903,74.0885,73.9903,74.0803,9000.0
2005-06-03 15:35:00,90.55,90.65,90.55,90.62,11400.0,74.0803,74.1621,74.0803,74.1376,11400.0
2005-06-03 15:40:00,90.61,90.72,90.61,90.71,11900.0,74.1294,74.2194,74.1294,74.2112,11900.0
2005-06-03 15:45:00,90.7,90.74,90.67,90.71,12100.0,74.203,74.2357,74.1785,74.2112,12100.0
2005-06-03 15:50:00,90.71,90.78,90.61,90.68,21000.0,74.2112,74.2685,74.1294,74.1867,21000.0
2005-06-03 15:55:00,90.68,90.77,90.68,90.7,28400.0,74.1867,74.2603,74.1867,74.203,28400.0
2005-06-06 09:30:00,90.56,90.72,90.53,90.6,20500.0,74.0885,74.2194,74.0639,74.1212,20500.0
2005-06-06 09:35:00,90.62,90.82,90.62,90.75,14800.0,74.1376,74.3012,74.1376,74.2439,14800.0
2005-06-06 09:40:00,90.76,90.87,90.59,90.62,26100.0,74.2521,74.3421,74.113,74.1376,26100.0
2005-06-06 09:45:00,90.56,90.6,90.3,90.45,28100.0,74.0885,74.1212,73.8758,73.9985,28100.0
2005-06-06 09:50:00,90.4,90.57,90.4,90.57,15000.0,73.9576,74.0967,73.9576,74.0967,15000.0
2005-06-06 09:55:00,90.58,90.58,90.32,90.32,32000.0,74.1048,74.1048,73.8921,73.8921,32000.0
2005-06-06 10:00:00,90.32,90.33,90.12,90.2,21700.0,73.8921,73.9003,73.7285,73.794,21700.0
2005-06-06 10:05:00,90.2,90.29,90.15,90.2,14500.0,73.794,73.8676,73.7531,73.794,14500.0
2005-06-06 10:10:00,90.19,90.38,90.19,90.37,11000.0,73.7858,73.9412,73.7858,73.933,11000.0
2005-06-06 10:15:00,90.36,90.4,90.35,90.4,30000.0,73.9249,73.9576,73.9167,73.9576,30000.0
2005-06-06 10:20:00,90.42,90.56,90.36,90.38,17200.0,73.9739,74.0885,73.9249,73.9412,17200.0
2005-06-06 10:25:00,90.4,90.4,90.27,90.36,15600.0,73.9576,73.9576,73.8512,73.9249,15600.0
2005-06-06 10:30:00,90.34,90.49,90.26,90.47,20400.0,73.9085,74.0312,73.8431,74.0149,20400.0
2005-06-06 10:35:00,90.48,90.53,90.46,90.48,8700.0,74.023,74.0639,74.0067,74.023,8700.0
2005-06-06 10:40:00,90.5,90.6,90.47,90.59,20200.0,74.0394,74.1212,74.0149,74.113,20200.0
2005-06-06 10:45:00,90.59,90.59,90.49,90.49,2900.0,74.113,74.113,74.0312,74.0312,2900.0
2005-06-06 10:50:00,90.49,90.49,90.42,90.42,12200.0,74.0312,74.0312,73.9739,73.9739,12200.0
2005-06-06 10:55:00,90.42,90.43,90.19,90.22,21500.0,73.9739,73.9821,73.7858,73.8103,21500.0
2005-06-06 11:00:00,90.22,90.3,90.21,90.27,3200.0,73.8103,73.8758,73.8021,73.8512,3200.0
2005-06-06 11:05:00,90.27,90.35,90.27,90.31,6200.0,73.8512,73.9167,73.8512,73.884,6200.0
2005-06-06 11:10:00,90.31,90.54,90.31,90.54,15500.0,73.884,74.0721,73.884,74.0721,15500.0
2005-06-06 11:15:00,90.54,90.56,90.46,90.46,5100.0,74.0721,74.0885,74.0067,74.0067,5100.0
2005-06-06 11:20:00,90.45,90.49,90.45,90.46,6700.0,73.9985,74.0312,73.9985,74.0067,6700.0
2005-06-06 11:25:00,90.48,90.5,90.38,90.42,16100.0,74.023,74.0394,73.9412,73.9739,16100.0
2005-06-06 11:30:00,90.42,90.43,90.34,90.35,10700.0,73.9739,73.9821,73.9085,73.9167,10700.0
2005-06-06 11:35:00,90.35,90.45,90.34,90.36,8100.0,73.9167,73.9985,73.9085,73.9249,8100.0
2005-06-06 11:40:00,90.37,90.44,90.3,90.32,15700.0,73.933,73.9903,73.8758,73.8921,15700.0
2005-06-06 11:45:00,90.33,90.33,90.2,90.21,11200.0,73.9003,73.9003,73.794,73.8021,11200.0
2005-06-06 11:50:00,90.21,90.23,90.17,90.19,5100.0,73.8021,73.8185,73.7694,73.7858,5100.0
2005-06-06 11:55:00,90.17,90.19,90.15,90.19,10500.0,73.7694,73.7858,73.7531,73.7858,10500.0
2005-06-06 12:00:00,90.19,90.35,90.19,90.32,10900.0,73.7858,73.9167,73.7858,73.8921,10900.0
2005-06-06 12:05:00,90.33,90.35,90.28,90.3,4300.0,73.9003,73.9167,73.8594,73.8758,4300.0
2005-06-06 12:10:00,90.3,90.32,90.3,90.31,5100.0,73.8758,73.8921,73.8758,73.884,5100.0
2005-06-06 12:15:00,90.31,90.44,90.31,90.44,5800.0,73.884,73.9903,73.884,73.9903,5800.0
2005-06-06 12:20:00,90.43,90.48,90.41,90.43,12600.0,73.9821,74.023,73.9658,73.9821,12600.0
2005-06-06 12:25:00,90.44,90.49,90.4,90.42,41900.0,73.9903,74.0312,73.9576,73.9739,41900.0
2005-06-06 12:30:00,90.42,90.42,90.41,90.41,1500.0,73.9739,73.9739,73.9658,73.9658,1500.0
2005-06-06 12:35:00,90.4,90.42,90.39,90.4,11100.0,73.9576,73.9739,73.9494,73.9576,11100.0
2005-06-06 12:40:00,90.4,90.4,90.37,90.37,3600.0,73.9576,73.9576,73.933,73.933,3600.0
2005-06-06 12:45:00,90.38,90.39,90.34,90.34,4100.0,73.9412,73.9494,73.9085,73.9085,4100.0
2005-06-06 12:50:00,90.34,90.37,90.32,90.35,3100.0,73.9085,73.933,73.8921,73.9167,3100.0
2005-06-06 12:55:00,90.35,90.35,90.31,90.31,3300.0,73.9167,73.9167,73.884,73.884,3300.0
2005-06-06 13:00:00,90.31,90.31,90.27,90.27,3700.0,73.884,73.884,73.8512,73.8512,3700.0
2005-06-06 13:05:00,90.27,90.27,90.22,90.22,5300.0,73.8512,73.8512,73.8103,73.8103,5300.0
2005-06-06 13:10:00,90.23,90.27,90.21,90.26,8800.0,73.8185,73.8512,73.8021,73.8431,8800.0
2005-06-06 13:15:00,90.25,90.3,90.23,90.28,6000.0,73.8349,73.8758,73.8185,73.8594,6000.0
2005-06-06 13:20:00,90.28,90.31,90.25,90.31,3800.0,73.8594,73.884,73.8349,73.884,3800.0
2005-06-06 13:25:00,90.32,90.34,90.27,90.27,3900.0,73.8921,73.9085,73.8512,73.8512,3900.0
2005-06-06 13:30:00,90.27,90.27,90.22,90.22,5500.0,73.8512,73.8512,73.8103,73.8103,5500.0
2005-06-06 13:35:00,90.21,90.21,90.19,90.2,4900.0,73.8021,73.8021,73.7858,73.794,4900.0
2005-06-06 13:40:00,90.21,90.24,90.21,90.23,6600.0,73.8021,73.8267,73.8021,73.8185,6600.0
2005-06-06 13:45:00,90.25,90.32,90.24,90.32,6800.0,73.8349,73.8921,73.8267,73.8921,6800.0
2005-06-06 13:50:00,90.35,90.42,90.35,90.36,12700.0,73.9167,73.9739,73.9167,73.9249,12700.0
2005-06-06 13:55:00,90.36,90.39,90.3,90.32,25500.0,73.9249,73.9494,73.8758,73.8921,25500.0
2005-06-06 14:00:00,90.3,90.42,90.3,90.42,11900.0,73.8758,73.9739,73.8758,73.9739,11900.0
2005-06-06 14:05:00,90.44,90.5,90.42,90.48,23100.0,73.9903,74.0394,73.9739,74.023,23100.0
2005-06-06 14:10:00,90.48,90.51,90.43,90.47,42300.0,74.023,74.0476,73.9821,74.0149,42300.0
2005-06-06 14:15:00,90.46,90.47,90.39,90.41,9700.0,74.0067,74.0149,73.9494,73.9658,9700.0
2005-06-06 14:20:00,90.42,90.47,90.4,90.43,9600.0,73.9739,74.0149,73.9576,73.9821,9600.0
2005-06-06 14:25:00,90.44,90.5,90.4,90.4,14400.0,73.9903,74.0394,73.9576,73.9576,14400.0
2005-06-06 14:30:00,90.37,90.49,90.37,90.46,4200.0,73.933,74.0312,73.933,74.0067,4200.0
2005-06-06 14:35:00,90.46,90.56,90.46,90.48,24000.0,74.0067,74.0885,74.0067,74.023,24000.0
2005-06-06 14:40:00,90.48,90.49,90.46,90.46,8000.0,74.023,74.0312,74.0067,74.0067,8000.0
2005-06-06 14:45:00,90.46,90.47,90.38,90.41,15000.0,74.0067,74.0149,73.9412,73.9658,15000.0
2005-06-06 14:50:00,90.42,90.5,90.42,90.48,14400.0,73.9739,74.0394,73.9739,74.023,14400.0
2005-06-06 14:55:00,90.5,90.51,90.46,90.47,7100.0,74.0394,74.0476,74.0067,74.0149,7100.0
2005-06-06 15:00:00,90.45,90.48,90.39,90.39,4600.0,73.9985,74.023,73.9494,73.9494,4600.0
2005-06-06 15:05:00,90.42,90.44,90.37,90.37,26500.0,73.9739,73.9903,73.933,73.933,26500.0
2005-06-06 15:10:00,90.37,90.38,90.31,90.34,9800.0,73.933,73.9412,73.884,73.9085,9800.0
2005-06-06 15:15:00,90.36,90.39,90.32,90.39,12000.0,73.9249,73.9494,73.8921,73.9494,12000.0
2005-06-06 15:20:00,90.39,90.45,90.33,90.43,21900.0,73.9494,73.9985,73.9003,73.9821,21900.0
2005-06-06 15:25:00,90.45,90.47,90.41,90.47,11000.0,73.9985,74.0149,73.9658,74.0149,11000.0
2005-06-06 15:30:00,90.45,90.54,90.45,90.51,15400.0,73.9985,74.0721,73.9985,74.0476,15400.0
2005-06-06 15:35:00,90.51,90.6,90.49,90.53,22900.0,74.0476,74.1212,74.0312,74.0639,22900.0
2005-06-06 15:40:00,90.53,90.56,90.41,90.41,16900.0,74.0639,74.0885,73.9658,73.9658,16900.0
2005-06-06 15:45:00,90.41,90.53,90.38,90.47,18600.0,73.9658,74.0639,73.9412,74.0149,18600.0
2005-06-06 15:50:00,90.47,90.55,90.47,90.54,6000.0,74.0149,74.0803,74.0149,74.0721,6000.0
2005-06-06 15:55:00,90.55,90.55,90.49,90.5,24900.0,74.0803,74.0803,74.0312,74.0394,24900.0
2005-06-07 09:30:00,90.93,90.93,90.73,90.74,34700.0,74.3912,74.3912,74.2276,74.2357,34700.0
2005-06-07 09:35:00,90.75,90.75,90.35,90.7,23800.0,74.2439,74.2439,73.9167,74.203,23800.0
2005-06-07 09:40:00,90.63,90.64,90.32,90.33,25700.0,74.1458,74.1539,73.8921,73.9003,25700.0
2005-06-07 09:45:00,90.33,90.61,90.33,90.49,30800.0,73.9003,74.1294,73.9003,74.0312,30800.0
2005-06-07 09:50:00,90.44,90.56,90.31,90.31,16200.0,73.9903,74.0885,73.884,73.884,16200.0
2005-06-07 09:55:00,90.31,90.31,90.12,90.22,51700.0,73.884,73.884,73.7285,73.8103,51700.0
2005-06-07 10:00:00,90.22,90.25,90.18,90.19,25200.0,73.8103,73.8349,73.7776,73.7858,25200.0
2005-06-07 10:05:00,90.18,90.31,90.09,90.31,46700.0,73.7776,73.884,73.704,73.884,46700.0
2005-06-07 10:10:00,90.31,90.59,90.31,90.55,36900.0,73.884,74.113,73.884,74.0803,36900.0
2005-06-07 10:15:00,90.54,90.56,90.5,90.51,35300.0,74.0721,74.0885,74.0394,74.0476,35300.0
2005-06-07 10:20:00,90.53,90.53,90.36,90.46,51000.0,74.0639,74.0639,73.9249,74.0067,51000.0
2005-06-07 10:25:00,90.45,90.65,90.41,90.62,21800.0,73.9985,74.1621,73.9658,74.1376,21800.0
2005-06-07 10:30:00,90.61,90.69,90.51,90.55,23600.0,74.1294,74.1948,74.0476,74.0803,23600.0
2005-06-07 10:35:00,90.54,90.98,90.54,90.95,53900.0,74.0721,74.4321,74.0721,74.4075,53900.0
2005-06-07 10:40:00,90.97,90.97,90.91,90.93,16800.0,74.4239,74.4239,74.3748,74.3912,16800.0
2005-06-07 10:45:00,90.94,91.0,90.94,90.98,18700.0,74.3994,74.4485,74.3994,74.4321,18700.0
2005-06-07 10:50:00,90.98,90.98,90.94,90.97,22700.0,74.4321,74.4321,74.3994,74.4239,22700.0
2005-06-07 10:55:00,90.97,91.01,90.96,91.01,11900.0,74.4239,74.4566,74.4157,74.4566,11900.0
2005-06-07 11:00:00,90.99,90.99,90.98,90.99,7400.0,74.4403,74.4403,74.4321,74.4403,7400.0
2005-06-07 11:05:00,90.99,91.02,90.96,90.97,12500.0,74.4403,74.4648,74.4157,74.4239,12500.0
2005-06-07 11:10:00,90.97,91.02,90.85,90.85,11000.0,74.4239,74.4648,74.3257,74.3257,11000.0
2005-06-07 11:15:00,90.84,90.85,90.77,90.77,10700.0,74.3176,74.3257,74.2603,74.2603,10700.0
2005-06-07 11:20:00,90.74,90.82,90.72,90.8,8000.0,74.2357,74.3012,74.2194,74.2848,8000.0
2005-06-07 11:25:00,90.82,90.86,90.82,90.86,6300.0,74.3012,74.3339,74.3012,74.3339,6300.0
2005-06-07 11:30:00,90.86,90.95,90.85,90.93,11800.0,74.3339,74.4075,74.3257,74.3912,11800.0
2005-06-07 11:35:00,90.94,90.95,90.83,90.83,9900.0,74.3994,74.4075,74.3094,74.3094,9900.0
2005-06-07 11:40:00,90.83,90.83,90.77,90.78,3200.0,74.3094,74.3094,74.2603,74.2685,3200.0
2005-06-07 11:45:00,90.79,90.84,90.77,90.84,6200.0,74.2767,74.3176,74.2603,74.3176,6200.0
2005-06-07 11:50:00,90.85,90.92,90.85,90.92,10500.0,74.3257,74.383,74.3257,74.383,10500.0
2005-06-07 11:55:00,90.92,90.93,90.88,90.9,8100.0,74.383,74.3912,74.3503,74.3666,8100.0
2005-06-07 12:00:00,90.88,90.9,90.8,90.83,9100.0,74.3503,74.3666,74.2848,74.3094,9100.0
2005-06-07 12:05:00,90.83,90.88,90.83,90.88,6500.0,74.3094,74.3503,74.3094,74.3503,6500.0
2005-06-07 12:10:00,90.89,90.91,90.86,90.9,4000.0,74.3585,74.3748,74.3339,74.3666,4000.0
2005-06-07 12:15:00,90.9,90.94,90.89,90.94,8000.0,74.3666,74.3994,74.3585,74.3994,8000.0
2005-06-07 12:20:00,90.9,90.9,90.82,90.84,7800.0,74.3666,74.3666,74.3012,74.3176,7800.0
2005-06-07 12:25:00,90.83,90.94,90.83,90.94,6900.0,74.3094,74.3994,74.3094,74.3994,6900.0
2005-06-07 12:30:00,90.94,91.01,90.94,91.01,8300.0,74.3994,74.4566,74.3994,74.4566,8300.0
2005-06-07 12:35:00,91.01,91.01,90.98,90.99,6000.0,74.4566,74.4566,74.4321,74.4403,6000.0
2005-06-07 12:40:00,90.98,91.0,90.96,91.0,6000.0,74.4321,74.4485,74.4157,74.4485,6000.0
2005-06-07 12:45:00,91.0,91.13,91.0,91.13,22600.0,74.4485,74.5548,74.4485,74.5548,22600.0
2005-06-07 12:50:00,91.13,91.15,91.11,91.14,11900.0,74.5548,74.5712,74.5384,74.563,11900.0
2005-06-07 12:55:00,91.15,91.23,91.15,91.2,16900.0,74.5712,74.6366,74.5712,74.6121,16900.0
2005-06-07 13:00:00,91.19,91.2,91.15,91.15,9300.0,74.6039,74.6121,74.5712,74.5712,9300.0
2005-06-07 13:05:00,91.14,91.22,91.14,91.21,14600.0,74.563,74.6284,74.563,74.6203,14600.0
2005-06-07 13:10:00,91.21,91.22,91.14,91.14,4500.0,74.6203,74.6284,74.563,74.563,4500.0
2005-06-07 13:15:00,91.14,91.14,91.09,91.09,4500.0,74.563,74.563,74.5221,74.5221,4500.0
2005-06-07 13:20:00,91.08,91.09,91.0,91.01,7200.0,74.5139,74.5221,74.4485,74.4566,7200.0
2005-06-07 13:25:00,91.0,91.0,90.92,90.93,5200.0,74.4485,74.4485,74.383,74.3912,5200.0
2005-06-07 13:30:00,90.91,90.91,90.72,90.73,12600.0,74.3748,74.3748,74.2194,74.2276,12600.0
2005-06-07 13:35:00,90.73,90.79,90.72,90.79,8500.0,74.2276,74.2767,74.2194,74.2767,8500.0
2005-06-07 13:40:00,90.79,90.79,90.67,90.77,10300.0,74.2767,74.2767,74.1785,74.2603,10300.0
2005-06-07 13:45:00,90.77,90.82,90.75,90.78,5900.0,74.2603,74.3012,74.2439,74.2685,5900.0
2005-06-07 13:50:00,90.78,90.78,90.65,90.66,7200.0,74.2685,74.2685,74.1621,74.1703,7200.0
2005-06-07 13:55:00,90.64,90.7,90.62,90.69,9300.0,74.1539,74.203,74.1376,74.1948,9300.0
2005-06-07 14:00:00,90.68,90.68,90.47,90.49,9200.0,74.1867,74.1867,74.0149,74.0312,9200.0
2005-06-07 14:05:00,90.49,90.55,90.48,90.52,23700.0,74.0312,74.0803,74.023,74.0558,23700.0
2005-06-07 14:10:00,90.51,90.51,90.19,90.27,29200.0,74.0476,74.0476,73.7858,73.8512,29200.0
2005-06-07 14:15:00,90.28,90.53,90.28,90.53,19400.0,73.8594,74.0639,73.8594,74.0639,19400.0
2005-06-07 14:20:00,90.52,90.52,90.35,90.39,9700.0,74.0558,74.0558,73.9167,73.9494,9700.0
2005-06-07 14:25:00,90.42,90.44,90.33,90.44,12800.0,73.9739,73.9903,73.9003,73.9903,12800.0
2005-06-07 14:30:00,90.38,90.45,90.33,90.34,10700.0,73.9412,73.9985,73.9003,73.9085,10700.0
2005-06-07 14:35:00,90.36,90.66,90.36,90.66,15000.0,73.9249,74.1703,73.9249,74.1703,15000.0
2005-06-07 14:40:00,90.61,90.61,90.43,90.48,6100.0,74.1294,74.1294,73.9821,74.023,6100.0
2005-06-07 14:45:00,90.53,90.55,90.49,90.51,7500.0,74.0639,74.0803,74.0312,74.0476,7500.0
2005-06-07 14:50:00,90.51,90.55,90.5,90.55,4100.0,74.0476,74.0803,74.0394,74.0803,4100.0
2005-06-07 14:55:00,90.55,90.55,90.42,90.42,8400.0,74.0803,74.0803,73.9739,73.9739,8400.0
2005-06-07 15:00:00,90.42,90.43,90.25,90.25,11900.0,73.9739,73.9821,73.8349,73.8349,11900.0
2005-06-07 15:05:00,90.24,90.3,90.19,90.27,17600.0,73.8267,73.8758,73.7858,73.8512,17600.0
2005-06-07 15:10:00,90.29,90.35,90.23,90.26,35500.0,73.8676,73.9167,73.8185,73.8431,35500.0
2005-06-07 15:15:00,90.26,90.41,90.26,90.35,32300.0,73.8431,73.9658,73.8431,73.9167,32300.0
2005-06-07 15:20:00,90.35,90.35,90.25,90.28,14400.0,73.9167,73.9167,73.8349,73.8594,14400.0
2005-06-07 15:25:00,90.29,90.29,90.18,90.18,19800.0,73.8676,73.8676,73.7776,73.7776,19800.0
2005-06-07 15:30:00,90.14,90.14,89.95,89.99,34700.0,73.7449,73.7449,73.5894,73.6222,34700.0
2005-06-07 15:35:00,90.0,90.11,89.99,90.05,47100.0,73.6303,73.7203,73.6222,73.6712,47100.0
2005-06-07 15:40:00,90.03,90.06,89.92,89.93,35800.0,73.6549,73.6794,73.5649,73.5731,35800.0
2005-06-07 15:45:00,89.93,90.03,89.93,90.03,59000.0,73.5731,73.6549,73.5731,73.6549,59000.0
2005-06-07 15:50:00,90.03,90.03,89.98,90.03,36100.0,73.6549,73.6549,73.614,73.6549,36100.0
2005-06-07 15:55:00,90.03,90.03,89.98,89.99,77400.0,73.6549,73.6549,73.614,73.6222,77400.0
2005-06-08 09:30:00,90.1,90.17,89.9,89.93,41800.0,73.7779,73.8352,73.6141,73.6387,41800.0
2005-06-08 09:35:00,89.94,90.06,89.91,89.92,38200.0,73.6469,73.7451,73.6223,73.6305,38200.0
2005-06-08 09:40:00,89.92,90.02,89.81,89.89,70900.0,73.6305,73.7124,73.5404,73.6059,70900.0
2005-06-08 09:45:00,89.9,89.98,89.79,89.93,58800.0,73.6141,73.6796,73.5241,73.6387,58800.0
2005-06-08 09:50:00,89.95,90.02,89.88,89.91,39700.0,73.6551,73.7124,73.5977,73.6223,39700.0
2005-06-08 09:55:00,89.95,90.1,89.93,90.01,36000.0,73.6551,73.7779,73.6387,73.7042,36000.0
2005-06-08 10:00:00,89.99,90.0,89.71,89.79,45400.0,73.6878,73.696,73.4585,73.5241,45400.0
2005-06-08 10:05:00,89.8,89.98,89.78,89.96,31900.0,73.5322,73.6796,73.5159,73.6633,31900.0
2005-06-08 10:10:00,89.96,90.06,89.87,90.01,30000.0,73.6633,73.7451,73.5896,73.7042,30000.0
2005-06-08 10:15:00,90.01,90.1,89.97,90.07,16800.0,73.7042,73.7779,73.6714,73.7533,16800.0
2005-06-08 10:20:00,90.07,90.12,90.0,90.03,20500.0,73.7533,73.7943,73.696,73.7206,20500.0
2005-06-08 10:25:00,90.01,90.03,89.99,89.99,17100.0,73.7042,73.7206,73.6878,73.6878,17100.0
2005-06-08 10:30:00,89.99,90.0,89.8,89.88,39200.0,73.6878,73.696,73.5322,73.5977,39200.0
2005-06-08 10:35:00,89.89,89.94,89.87,89.92,32100.0,73.6059,73.6469,73.5896,73.6305,32100.0
2005-06-08 10:40:00,89.91,90.0,89.91,89.96,15100.0,73.6223,73.696,73.6223,73.6633,15100.0
2005-06-08 10:45:00,89.95,90.12,89.93,90.1,10500.0,73.6551,73.7943,73.6387,73.7779,10500.0
2005-06-08 10:50:00,90.09,90.17,90.07,90.12,16300.0,73.7697,73.8352,73.7533,73.7943,16300.0
2005-06-08 10:55:00,90.12,90.12,89.99,89.99,17400.0,73.7943,73.7943,73.6878,73.6878,17400.0
2005-06-08 11:00:00,90.0,90.0,89.95,89.96,17900.0,73.696,73.696,73.6551,73.6633,17900.0
2005-06-08 11:05:00,89.96,89.97,89.86,89.87,19100.0,73.6633,73.6714,73.5814,73.5896,19100.0
2005-06-08 11:10:00,89.87,89.89,89.81,89.82,24800.0,73.5896,73.6059,73.5404,73.5486,24800.0
2005-06-08 11:15:00,89.82,89.94,89.77,89.87,58400.0,73.5486,73.6469,73.5077,73.5896,58400.0
2005-06-08 11:20:00,89.85,89.86,89.81,89.81,11700.0,73.5732,73.5814,73.5404,73.5404,11700.0
2005-06-08 11:25:00,89.81,89.88,89.8,89.84,8600.0,73.5404,73.5977,73.5322,73.565,8600.0
2005-06-08 11:30:00,89.87,89.88,89.83,89.83,6800.0,73.5896,73.5977,73.5568,73.5568,6800.0
2005-06-08 11:35:00,89.83,89.83,89.8,89.81,1900.0,73.5568,73.5568,73.5322,73.5404,1900.0
2005-06-08 11:40:00,89.79,89.83,89.72,89.83,11000.0,73.5241,73.5568,73.4667,73.5568,11000.0
2005-06-08 11:45:00,89.86,89.86,89.79,89.8,116100.0,73.5814,73.5814,73.5241,73.5322,116100.0
2005-06-08 11:50:00,89.82,89.82,89.71,89.74,19900.0,73.5486,73.5486,73.4585,73.4831,19900.0
2005-06-08 11:55:00,89.75,89.9,89.75,89.89,12700.0,73.4913,73.6141,73.4913,73.6059,12700.0
2005-06-08 12:00:00,89.88,89.92,89.8,89.8,5300.0,73.5977,73.6305,73.5322,73.5322,5300.0
2005-06-08 12:05:00,89.77,89.79,89.73,89.76,4500.0,73.5077,73.5241,73.4749,73.4995,4500.0
2005-06-08 12:10:00,89.75,89.81,89.75,89.81,3900.0,73.4913,73.5404,73.4913,73.5404,3900.0
2005-06-08 12:15:00,89.82,89.85,89.76,89.78,6900.0,73.5486,73.5732,73.4995,73.5159,6900.0
2005-06-08 12:20:00,89.77,89.87,89.77,89.85,9500.0,73.5077,73.5896,73.5077,73.5732,9500.0
2005-06-08 12:25:00,89.84,89.96,89.84,89.92,8500.0,73.565,73.6633,73.565,73.6305,8500.0
2005-06-08 12:30:00,89.91,89.94,89.88,89.9,6300.0,73.6223,73.6469,73.5977,73.6141,6300.0
2005-06-08 12:35:00,89.91,90.0,89.9,90.0,7100.0,73.6223,73.696,73.6141,73.696,7100.0
2005-06-08 12:40:00,89.97,90.1,89.97,89.98,14800.0,73.6714,73.7779,73.6714,73.6796,14800.0
2005-06-08 12:45:00,89.98,89.98,89.95,89.98,7800.0,73.6796,73.6796,73.6551,73.6796,7800.0
2005-06-08 12:50:00,89.99,90.03,89.96,90.0,10800.0,73.6878,73.7206,73.6633,73.696,10800.0
2005-06-08 12:55:00,90.03,90.03,89.87,89.89,10900.0,73.7206,73.7206,73.5896,73.6059,10900.0
2005-06-08 13:00:00,89.87,89.88,89.84,89.84,2100.0,73.5896,73.5977,73.565,73.565,2100.0
2005-06-08 13:05:00,89.8,89.81,89.78,89.81,6700.0,73.5322,73.5404,73.5159,73.5404,6700.0
2005-06-08 13:10:00,89.81,89.92,89.81,89.9,10000.0,73.5404,73.6305,73.5404,73.6141,10000.0
2005-06-08 13:15:00,89.9,89.93,89.86,89.9,22400.0,73.6141,73.6387,73.5814,73.6141,22400.0
2005-06-08 13:20:00,89.9,89.92,89.89,89.92,21500.0,73.6141,73.6305,73.6059,73.6305,21500.0
2005-06-08 13:25:00,89.89,89.9,89.89,89.9,27000.0,73.6059,73.6141,73.6059,73.6141,27000.0
2005-06-08 13:30:00,89.9,89.9,89.87,89.88,13300.0,73.6141,73.6141,73.5896,73.5977,13300.0
2005-06-08 13:35:00,89.88,89.88,89.85,89.86,3600.0,73.5977,73.5977,73.5732,73.5814,3600.0
2005-06-08 13:40:00,89.85,89.88,89.82,89.83,83700.0,73.5732,73.5977,73.5486,73.5568,83700.0
2005-06-08 13:45:00,89.83,89.87,89.76,89.76,11700.0,73.5568,73.5896,73.4995,73.4995,11700.0
2005-06-08 13:50:00,89.76,89.8,89.7,89.7,12000.0,73.4995,73.5322,73.4504,73.4504,12000.0
2005-06-08 13:55:00,89.7,89.86,89.69,89.86,36700.0,73.4504,73.5814,73.4422,73.5814,36700.0
2005-06-08 14:00:00,89.86,89.86,89.69,89.69,24400.0,73.5814,73.5814,73.4422,73.4422,24400.0
2005-06-08 14:05:00,89.69,89.71,89.6,89.63,12000.0,73.4422,73.4585,73.3685,73.393,12000.0
2005-06-08 14:10:00,89.63,89.68,89.55,89.68,27200.0,73.393,73.434,73.3275,73.434,27200.0
2005-06-08 14:15:00,89.71,89.75,89.63,89.63,131200.0,73.4585,73.4913,73.393,73.393,131200.0
2005-06-08 14:20:00,89.63,89.63,89.53,89.56,13600.0,73.393,73.393,73.3112,73.3357,13600.0
2005-06-08 14:25:00,89.58,89.58,89.48,89.56,6500.0,73.3521,73.3521,73.2702,73.3357,6500.0
2005-06-08 14:30:00,89.55,89.64,89.54,89.63,13200.0,73.3275,73.4012,73.3193,73.393,13200.0
2005-06-08 14:35:00,89.63,89.85,89.63,89.85,16600.0,73.393,73.5732,73.393,73.5732,16600.0
2005-06-08 14:40:00,89.84,89.9,89.82,89.82,10400.0,73.565,73.6141,73.5486,73.5486,10400.0
2005-06-08 14:45:00,89.82,89.83,89.76,89.76,12300.0,73.5486,73.5568,73.4995,73.4995,12300.0
2005-06-08 14:50:00,89.75,89.8,89.75,89.75,12600.0,73.4913,73.5322,73.4913,73.4913,12600.0
2005-06-08 14:55:00,89.75,89.77,89.5,89.73,20900.0,73.4913,73.5077,73.2866,73.4749,20900.0
2005-06-08 15:00:00,89.73,89.73,89.67,89.67,14200.0,73.4749,73.4749,73.4258,73.4258,14200.0
2005-06-08 15:05:00,89.67,89.72,89.67,89.7,39700.0,73.4258,73.4667,73.4258,73.4504,39700.0
2005-06-08 15:10:00,89.7,89.72,89.68,89.72,15400.0,73.4504,73.4667,73.434,73.4667,15400.0
2005-06-08 15:15:00,89.72,89.72,89.65,89.68,11500.0,73.4667,73.4667,73.4094,73.434,11500.0
2005-06-08 15:20:00,89.68,89.69,89.57,89.58,18400.0,73.434,73.4422,73.3439,73.3521,18400.0
2005-06-08 15:25:00,89.58,89.58,89.53,89.55,16200.0,73.3521,73.3521,73.3112,73.3275,16200.0
2005-06-08 15:30:00,89.55,89.55,89.49,89.51,24600.0,73.3275,73.3275,73.2784,73.2948,24600.0
2005-06-08 15:35:00,89.52,89.52,89.44,89.45,50400.0,73.303,73.303,73.2375,73.2456,50400.0
2005-06-08 15:40:00,89.46,89.56,89.45,89.56,72300.0,73.2538,73.3357,73.2456,73.3357,72300.0
2005-06-08 15:45:00,89.58,89.64,89.55,89.64,20400.0,73.3521,73.4012,73.3275,73.4012,20400.0
2005-06-08 15:50:00,89.65,89.74,89.64,89.74,23700.0,73.4094,73.4831,73.4012,73.4831,23700.0
2005-06-08 15:55:00,89.73,89.76,89.66,89.67,28100.0,73.4749,73.4995,73.4176,73.4258,28100.0
2005-06-09 09:30:00,89.0,89.01,88.69,88.8,98000.0,72.8772,72.8854,72.6233,72.7134,98000.0
2005-06-09 09:35:00,88.8,88.81,88.47,88.7,90600.0,72.7134,72.7216,72.4432,72.6315,90600.0
2005-06-09 09:40:00,88.7,88.71,88.46,88.58,63600.0,72.6315,72.6397,72.435,72.5332,63600.0
2005-06-09 09:45:00,88.53,88.59,88.45,88.46,85200.0,72.4923,72.5414,72.4268,72.435,85200.0
2005-06-09 09:50:00,88.46,88.46,88.15,88.17,112600.0,72.435,72.435,72.1811,72.1975,112600.0
2005-06-09 09:55:00,88.1,88.11,87.85,87.86,98900.0,72.1402,72.1484,71.9355,71.9437,98900.0
2005-06-09 10:00:00,87.86,87.89,87.59,87.83,84100.0,71.9437,71.9682,71.7226,71.9191,84100.0
2005-06-09 10:05:00,87.84,88.3,87.84,88.25,97700.0,71.9273,72.304,71.9273,72.263,97700.0
2005-06-09 10:10:00,88.23,88.23,87.99,88.0,79300.0,72.2467,72.2467,72.0501,72.0583,79300.0
2005-06-09 10:15:00,88.0,88.07,87.55,87.58,110700.0,72.0583,72.1156,71.6898,71.7144,110700.0
2005-06-09 10:20:00,87.58,87.92,87.49,87.64,91800.0,71.7144,71.9928,71.6407,71.7635,91800.0
2005-06-09 10:25:00,87.61,87.74,87.61,87.73,30600.0,71.739,71.8454,71.739,71.8372,30600.0
2005-06-09 10:30:00,87.69,87.73,87.65,87.65,43500.0,71.8045,71.8372,71.7717,71.7717,43500.0
2005-06-09 10:35:00,87.65,87.68,87.47,87.56,61800.0,71.7717,71.7963,71.6243,71.698,61800.0
2005-06-09 10:40:00,87.52,87.62,87.45,87.47,45400.0,71.6653,71.7472,71.608,71.6243,45400.0
2005-06-09 10:45:00,87.47,87.8,87.47,87.75,30800.0,71.6243,71.8946,71.6243,71.8536,30800.0
2005-06-09 10:50:00,87.77,87.78,87.64,87.64,43800.0,71.87,71.8782,71.7635,71.7635,43800.0
2005-06-09 10:55:00,87.64,87.69,87.58,87.69,26300.0,71.7635,71.8045,71.7144,71.8045,26300.0
2005-06-09 11:00:00,87.69,88.0,87.66,87.96,81500.0,71.8045,72.0583,71.7799,72.0256,81500.0
2005-06-09 11:05:00,87.96,87.96,87.86,87.86,24700.0,72.0256,72.0256,71.9437,71.9437,24700.0
2005-06-09 11:10:00,87.83,87.83,87.62,87.73,21600.0,71.9191,71.9191,71.7472,71.8372,21600.0
2005-06-09 11:15:00,87.73,87.77,87.65,87.65,11700.0,71.8372,71.87,71.7717,71.7717,11700.0
2005-06-09 11:20:00,87.66,87.68,87.65,87.66,8700.0,71.7799,71.7963,71.7717,71.7799,8700.0
2005-06-09 11:25:00,87.65,87.7,87.58,87.61,13300.0,71.7717,71.8127,71.7144,71.739,13300.0
2005-06-09 11:30:00,87.61,87.64,87.58,87.64,22900.0,71.739,71.7635,71.7144,71.7635,22900.0
2005-06-09 11:35:00,87.64,87.85,87.61,87.65,36400.0,71.7635,71.9355,71.739,71.7717,36400.0
2005-06-09 11:40:00,87.65,87.9,87.65,87.86,33700.0,71.7717,71.9764,71.7717,71.9437,33700.0
2005-06-09 11:45:00,87.86,87.89,87.77,87.79,24900.0,71.9437,71.9682,71.87,71.8864,24900.0
2005-06-09 11:50:00,87.8,87.81,87.65,87.7,78900.0,71.8946,71.9027,71.7717,71.8127,78900.0
2005-06-09 11:55:00,87.69,87.69,87.52,87.65,27600.0,71.8045,71.8045,71.6653,71.7717,27600.0
2005-06-09 12:00:00,87.65,87.88,87.65,87.85,20400.0,71.7717,71.9601,71.7717,71.9355,20400.0
2005-06-09 12:05:00,87.84,87.84,87.62,87.64,25100.0,71.9273,71.9273,71.7472,71.7635,25100.0
2005-06-09 12:10:00,87.67,87.72,87.65,87.72,12600.0,71.7881,71.829,71.7717,71.829,12600.0
2005-06-09 12:15:00,87.72,87.72,87.55,87.57,48400.0,71.829,71.829,71.6898,71.7062,48400.0
2005-06-09 12:20:00,87.57,87.6,87.45,87.47,27900.0,71.7062,71.7308,71.608,71.6243,27900.0
2005-06-09 12:25:00,87.47,87.54,87.44,87.45,46800.0,71.6243,71.6817,71.5998,71.608,46800.0
2005-06-09 12:30:00,87.45,87.48,87.43,87.44,81100.0,71.608,71.6325,71.5916,71.5998,81100.0
2005-06-09 12:35:00,87.43,87.44,87.24,87.29,94700.0,71.5916,71.5998,71.436,71.4769,94700.0
2005-06-09 12:40:00,87.28,87.32,87.09,87.11,87000.0,71.4688,71.5015,71.3132,71.3295,87000.0
2005-06-09 12:45:00,87.11,87.11,86.97,87.0,88700.0,71.3295,71.3295,71.2149,71.2395,88700.0
2005-06-09 12:50:00,86.98,87.0,86.9,86.98,51500.0,71.2231,71.2395,71.1576,71.2231,51500.0
2005-06-09 12:55:00,86.98,87.0,86.78,86.79,134200.0,71.2231,71.2395,71.0593,71.0675,134200.0
2005-06-09 13:00:00,86.78,86.78,86.5,86.51,122300.0,71.0593,71.0593,70.8301,70.8382,122300.0
2005-06-09 13:05:00,86.54,86.57,86.3,86.42,135200.0,70.8628,70.8874,70.6663,70.7645,135200.0
2005-06-09 13:10:00,86.41,86.7,86.33,86.7,108500.0,70.7564,70.9938,70.6908,70.9938,108500.0
2005-06-09 13:15:00,86.65,86.74,86.44,86.54,47200.0,70.9529,71.0266,70.7809,70.8628,47200.0
2005-06-09 13:20:00,86.53,86.55,86.34,86.4,73400.0,70.8546,70.871,70.699,70.7482,73400.0
2005-06-09 13:25:00,86.38,86.38,85.85,85.88,129800.0,70.7318,70.7318,70.2978,70.3224,129800.0
2005-06-09 13:30:00,85.88,86.05,85.82,85.99,125200.0,70.3224,70.4616,70.2732,70.4124,125200.0
2005-06-09 13:35:00,85.99,86.21,85.99,86.0,115500.0,70.4124,70.5926,70.4124,70.4206,115500.0
2005-06-09 13:40:00,86.03,86.04,85.8,85.81,42200.0,70.4452,70.4534,70.2569,70.2651,42200.0
2005-06-09 13:45:00,85.81,85.81,85.61,85.81,70000.0,70.2651,70.2651,70.1013,70.2651,70000.0
2005-06-09 13:50:00,85.82,85.86,85.62,85.75,51000.0,70.2732,70.306,70.1095,70.2159,51000.0
2005-06-09 13:55:00,85.72,85.88,85.66,85.68,82500.0,70.1914,70.3224,70.1422,70.1586,82500.0
2005-06-09 14:00:00,85.68,85.68,85.38,85.56,116000.0,70.1586,70.1586,69.9129,70.0603,116000.0
2005-06-09 14:05:00,85.56,85.98,85.56,85.97,84600.0,70.0603,70.4043,70.0603,70.3961,84600.0
2005-06-09 14:10:00,85.98,86.05,85.83,85.88,111700.0,70.4043,70.4616,70.2814,70.3224,111700.0
2005-06-09 14:15:00,85.88,85.99,85.4,85.95,60100.0,70.3224,70.4124,69.9293,70.3797,60100.0
2005-06-09 14:20:00,85.95,86.15,85.9,86.06,74100.0,70.3797,70.5435,70.3387,70.4698,74100.0
2005-06-09 14:25:00,86.04,86.25,86.02,86.18,87900.0,70.4534,70.6253,70.437,70.568,87900.0
2005-06-09 14:30:00,86.22,86.42,86.17,86.42,80200.0,70.6008,70.7645,70.5598,70.7645,80200.0
2005-06-09 14:35:00,86.43,86.59,86.35,86.4,94200.0,70.7727,70.9037,70.7072,70.7482,94200.0
2005-06-09 14:40:00,86.4,86.48,86.36,86.4,40200.0,70.7482,70.8137,70.7154,70.7482,40200.0
2005-06-09 14:45:00,86.4,86.63,86.4,86.56,68400.0,70.7482,70.9365,70.7482,70.8792,68400.0
2005-06-09 14:50:00,86.57,86.67,86.54,86.66,31500.0,70.8874,70.9693,70.8628,70.9611,31500.0
2005-06-09 14:55:00,86.63,86.68,86.55,86.6,117800.0,70.9365,70.9774,70.871,70.9119,117800.0
2005-06-09 15:00:00,86.61,86.7,86.5,86.7,56100.0,70.9201,70.9938,70.8301,70.9938,56100.0
2005-06-09 15:05:00,86.72,86.75,86.64,86.75,28100.0,71.0102,71.0348,70.9447,71.0348,28100.0
2005-06-09 15:10:00,86.76,86.93,86.76,86.9,51700.0,71.043,71.1822,71.043,71.1576,51700.0
2005-06-09 15:15:00,86.91,87.28,86.9,87.18,92300.0,71.1658,71.4688,71.1576,71.3869,92300.0
2005-06-09 15:20:00,87.18,87.87,87.09,87.44,191500.0,71.3869,71.9519,71.3132,71.5998,191500.0
2005-06-09 15:25:00,87.44,87.45,87.23,87.36,86600.0,71.5998,71.608,71.4278,71.5343,86600.0
2005-06-09 15:30:00,87.36,87.49,87.35,87.41,128400.0,71.5343,71.6407,71.5261,71.5752,128400.0
2005-06-09 15:35:00,87.42,87.44,87.32,87.32,79600.0,71.5834,71.5998,71.5015,71.5015,79600.0
2005-06-09 15:40:00,87.32,87.48,87.29,87.48,64200.0,71.5015,71.6325,71.4769,71.6325,64200.0
2005-06-09 15:45:00,87.49,87.8,87.46,87.48,105500.0,71.6407,71.8946,71.6161,71.6325,105500.0
2005-06-09 15:50:00,87.47,87.65,87.39,87.62,156200.0,71.6243,71.7717,71.5588,71.7472,156200.0
2005-06-09 15:55:00,87.62,87.62,87.44,87.6,131900.0,71.7472,71.7472,71.5998,71.7308,131900.0
2005-06-10 09:30:00,87.29,87.29,86.83,86.95,71500.0,71.4769,71.4769,71.1003,71.1985,71500.0
2005-06-10 09:35:00,86.94,87.1,86.76,87.04,78200.0,71.1903,71.3214,71.043,71.2722,78200.0
2005-06-10 09:40:00,87.04,87.57,87.04,87.55,43700.0,71.2722,71.7062,71.2722,71.6898,43700.0
2005-06-10 09:45:00,87.53,87.6,87.17,87.23,70500.0,71.6735,71.7308,71.3787,71.4278,70500.0
2005-06-10 09:50:00,87.23,87.28,87.2,87.21,42500.0,71.4278,71.4688,71.4032,71.4114,42500.0
2005-06-10 09:55:00,87.21,87.21,87.05,87.08,40600.0,71.4114,71.4114,71.2804,71.305,40600.0
2005-06-10 10:00:00,87.08,87.24,87.08,87.23,29900.0,71.305,71.436,71.305,71.4278,29900.0
2005-06-10 10:05:00,87.24,87.24,87.0,87.0,25100.0,71.436,71.436,71.2395,71.2395,25100.0
2005-06-10 10:10:00,87.01,87.2,86.94,87.18,30000.0,71.2477,71.4032,71.1903,71.3869,30000.0
2005-06-10 10:15:00,87.17,87.25,87.02,87.12,46300.0,71.3787,71.4442,71.2559,71.3377,46300.0
2005-06-10 10:20:00,87.15,87.15,86.96,87.03,65000.0,71.3623,71.3623,71.2067,71.264,65000.0
2005-06-10 10:25:00,87.01,87.24,86.99,87.18,31400.0,71.2477,71.436,71.2313,71.3869,31400.0
2005-06-10 10:30:00,87.18,87.23,87.06,87.11,152100.0,71.3869,71.4278,71.2886,71.3295,152100.0
2005-06-10 10:35:00,87.11,87.12,86.96,86.96,48900.0,71.3295,71.3377,71.2067,71.2067,48900.0
2005-06-10 10:40:00,86.97,87.05,86.95,86.95,58200.0,71.2149,71.2804,71.1985,71.1985,58200.0
2005-06-10 10:45:00,86.95,87.07,86.94,87.02,24000.0,71.1985,71.2968,71.1903,71.2559,24000.0
2005-06-10 10:50:00,87.02,87.23,87.02,87.23,22200.0,71.2559,71.4278,71.2559,71.4278,22200.0
2005-06-10 10:55:00,87.23,87.23,87.04,87.04,10300.0,71.4278,71.4278,71.2722,71.2722,10300.0
2005-06-10 11:00:00,87.02,87.07,87.01,87.01,48200.0,71.2559,71.2968,71.2477,71.2477,48200.0
2005-06-10 11:05:00,87.05,87.1,87.02,87.1,31700.0,71.2804,71.3214,71.2559,71.3214,31700.0
2005-06-10 11:10:00,87.1,87.1,87.06,87.09,22800.0,71.3214,71.3214,71.2886,71.3132,22800.0
2005-06-10 11:15:00,87.1,87.2,87.1,87.19,35100.0,71.3214,71.4032,71.3214,71.3951,35100.0
2005-06-10 11:20:00,87.2,87.25,87.19,87.25,77700.0,71.4032,71.4442,71.3951,71.4442,77700.0
2005-06-10 11:25:00,87.24,87.28,87.23,87.23,55600.0,71.436,71.4688,71.4278,71.4278,55600.0
2005-06-10 11:30:00,87.24,87.29,87.24,87.26,44000.0,71.436,71.4769,71.436,71.4524,44000.0
2005-06-10 11:35:00,87.26,87.35,87.26,87.31,33100.0,71.4524,71.5261,71.4524,71.4933,33100.0
2005-06-10 11:40:00,87.31,87.31,87.25,87.26,31700.0,71.4933,71.4933,71.4442,71.4524,31700.0
2005-06-10 11:45:00,87.25,87.26,87.19,87.24,124400.0,71.4442,71.4524,71.3951,71.436,124400.0
2005-06-10 11:50:00,87.24,87.25,87.14,87.14,20800.0,71.436,71.4442,71.3541,71.3541,20800.0
2005-06-10 11:55:00,87.12,87.16,87.03,87.03,16400.0,71.3377,71.3705,71.264,71.264,16400.0
2005-06-10 12:00:00,87.02,87.25,87.0,87.23,18500.0,71.2559,71.4442,71.2395,71.4278,18500.0
2005-06-10 12:05:00,87.24,87.27,87.19,87.19,36600.0,71.436,71.4606,71.3951,71.3951,36600.0
2005-06-10 12:10:00,87.17,87.24,87.17,87.24,10600.0,71.3787,71.436,71.3787,71.436,10600.0
2005-06-10 12:15:00,87.25,87.26,87.05,87.16,11100.0,71.4442,71.4524,71.2804,71.3705,11100.0
2005-06-10 12:20:00,87.16,87.16,87.07,87.08,11300.0,71.3705,71.3705,71.2968,71.305,11300.0
2005-06-10 12:25:00,87.1,87.15,87.04,87.13,11600.0,71.3214,71.3623,71.2722,71.3459,11600.0
2005-06-10 12:30:00,87.13,87.19,87.11,87.18,6200.0,71.3459,71.3951,71.3295,71.3869,6200.0
2005-06-10 12:35:00,87.14,87.2,87.13,87.14,5700.0,71.3541,71.4032,71.3459,71.3541,5700.0
2005-06-10 12:40:00,87.12,87.12,87.02,87.02,4700.0,71.3377,71.3377,71.2559,71.2559,4700.0
2005-06-10 12:45:00,87.04,87.08,87.03,87.06,13300.0,71.2722,71.305,71.264,71.2886,13300.0
2005-06-10 12:50:00,87.07,87.1,87.03,87.1,6500.0,71.2968,71.3214,71.264,71.3214,6500.0
2005-06-10 12:55:00,87.1,87.13,87.08,87.12,9100.0,71.3214,71.3459,71.305,71.3377,9100.0
2005-06-10 13:00:00,87.12,87.12,86.98,86.99,46200.0,71.3377,71.3377,71.2231,71.2313,46200.0
2005-06-10 13:05:00,86.99,87.01,86.96,86.99,6500.0,71.2313,71.2477,71.2067,71.2313,6500.0
2005-06-10 13:10:00,86.99,87.09,86.98,87.07,10700.0,71.2313,71.3132,71.2231,71.2968,10700.0
2005-06-10 13:15:00,87.07,87.07,86.94,86.94,12800.0,71.2968,71.2968,71.1903,71.1903,12800.0
2005-06-10 13:20:00,86.94,86.95,86.9,86.95,17500.0,71.1903,71.1985,71.1576,71.1985,17500.0
2005-06-10 13:25:00,86.95,86.98,86.9,86.98,54900.0,71.1985,71.2231,71.1576,71.2231,54900.0
2005-06-10 13:30:00,86.96,87.0,86.96,86.98,15600.0,71.2067,71.2395,71.2067,71.2231,15600.0
2005-06-10 13:35:00,86.97,87.04,86.96,87.03,39700.0,71.2149,71.2722,71.2067,71.264,39700.0
2005-06-10 13:40:00,87.02,87.13,87.02,87.06,6500.0,71.2559,71.3459,71.2559,71.2886,6500.0
2005-06-10 13:45:00,87.05,87.05,86.95,86.95,16000.0,71.2804,71.2804,71.1985,71.1985,16000.0
2005-06-10 13:50:00,86.95,86.99,86.89,86.9,30300.0,71.1985,71.2313,71.1494,71.1576,30300.0
2005-06-10 13:55:00,86.92,86.92,86.87,86.88,15400.0,71.174,71.174,71.133,71.1412,15400.0
2005-06-10 14:00:00,86.88,86.99,86.88,86.96,46900.0,71.1412,71.2313,71.1412,71.2067,46900.0
2005-06-10 14:05:00,86.96,86.96,86.78,86.78,24800.0,71.2067,71.2067,71.0593,71.0593,24800.0
2005-06-10 14:10:00,86.78,86.82,86.71,86.73,48700.0,71.0593,71.0921,71.002,71.0184,48700.0
2005-06-10 14:15:00,86.73,86.9,86.73,86.81,36800.0,71.0184,71.1576,71.0184,71.0839,36800.0
2005-06-10 14:20:00,86.81,86.82,86.79,86.79,18700.0,71.0839,71.0921,71.0675,71.0675,18700.0
2005-06-10 14:25:00,86.79,86.79,86.72,86.77,23000.0,71.0675,71.0675,71.0102,71.0511,23000.0
2005-06-10 14:30:00,86.77,86.77,86.64,86.64,29300.0,71.0511,71.0511,70.9447,70.9447,29300.0
2005-06-10 14:35:00,86.65,86.67,86.57,86.66,57300.0,70.9529,70.9693,70.8874,70.9611,57300.0
2005-06-10 14:40:00,86.66,86.8,86.64,86.79,71000.0,70.9611,71.0757,70.9447,71.0675,71000.0
2005-06-10 14:45:00,86.78,86.8,86.54,86.59,34800.0,71.0593,71.0757,70.8628,70.9037,34800.0
2005-06-10 14:50:00,86.58,86.59,86.49,86.49,32700.0,70.8956,70.9037,70.8219,70.8219,32700.0
2005-06-10 14:55:00,86.49,86.6,86.46,86.6,61800.0,70.8219,70.9119,70.7973,70.9119,61800.0
2005-06-10 15:00:00,86.62,86.73,86.6,86.66,36500.0,70.9283,71.0184,70.9119,70.9611,36500.0
2005-06-10 15:05:00,86.67,86.75,86.67,86.68,76400.0,70.9693,71.0348,70.9693,70.9774,76400.0
2005-06-10 15:10:00,86.69,86.79,86.67,86.72,25700.0,70.9856,71.0675,70.9693,71.0102,25700.0
2005-06-10 15:15:00,86.73,86.74,86.68,86.69,50900.0,71.0184,71.0266,70.9774,70.9856,50900.0
2005-06-10 15:20:00,86.69,86.7,86.67,86.69,30700.0,70.9856,70.9938,70.9693,70.9856,30700.0
2005-06-10 15:25:00,86.69,86.71,86.64,86.65,48900.0,70.9856,71.002,70.9447,70.9529,48900.0
2005-06-10 15:30:00,86.65,86.69,86.63,86.64,45700.0,70.9529,70.9856,70.9365,70.9447,45700.0
2005-06-10 15:35:00,86.64,86.67,86.62,86.67,37100.0,70.9447,70.9693,70.9283,70.9693,37100.0
2005-06-10 15:40:00,86.67,86.67,86.49,86.49,58500.0,70.9693,70.9693,70.8219,70.8219,58500.0
2005-06-10 15:45:00,86.5,86.57,86.5,86.5,114000.0,70.8301,70.8874,70.8301,70.8301,114000.0
2005-06-10 15:50:00,86.5,86.6,86.5,86.6,34000.0,70.8301,70.9119,70.8301,70.9119,34000.0
2005-06-10 15:55:00,86.6,86.61,86.41,86.45,75100.0,70.9119,70.9201,70.7564,70.7891,75100.0
2005-06-13 09:30:00,86.4,86.41,85.9,86.0,35600.0,70.7482,70.7564,70.3387,70.4206,35600.0
2005-06-13 09:35:00,85.97,86.11,85.91,85.92,20800.0,70.3961,70.5107,70.3469,70.3551,20800.0
2005-06-13 09:40:00,85.98,85.98,85.76,85.79,18500.0,70.4043,70.4043,70.2241,70.2487,18500.0
2005-06-13 09:45:00,85.77,86.01,85.6,85.96,19900.0,70.2323,70.4288,70.0931,70.3879,19900.0
2005-06-13 09:50:00,86.01,86.01,85.94,85.96,25600.0,70.4288,70.4288,70.3715,70.3879,25600.0
2005-06-13 09:55:00,85.96,85.98,85.94,85.94,21100.0,70.3879,70.4043,70.3715,70.3715,21100.0
2005-06-13 10:00:00,85.94,85.94,85.77,85.89,16800.0,70.3715,70.3715,70.2323,70.3306,16800.0
2005-06-13 10:05:00,85.9,85.9,85.8,85.85,26500.0,70.3387,70.3387,70.2569,70.2978,26500.0
2005-06-13 10:10:00,85.86,86.12,85.86,86.11,13200.0,70.306,70.5189,70.306,70.5107,13200.0
2005-06-13 10:15:00,86.11,86.14,85.9,86.05,43500.0,70.5107,70.5353,70.3387,70.4616,43500.0
2005-06-13 10:20:00,86.07,86.52,86.05,86.52,37000.0,70.4779,70.8464,70.4616,70.8464,37000.0
2005-06-13 10:25:00,86.58,86.62,86.46,86.62,39600.0,70.8956,70.9283,70.7973,70.9283,39600.0
2005-06-13 10:30:00,86.62,87.18,86.52,87.08,44000.0,70.9283,71.3869,70.8464,71.305,44000.0
2005-06-13 10:35:00,87.08,87.7,87.08,87.4,66400.0,71.305,71.8127,71.305,71.567,66400.0
2005-06-13 10:40:00,87.38,87.48,87.28,87.47,45100.0,71.5506,71.6325,71.4688,71.6243,45100.0
2005-06-13 10:45:00,87.45,87.58,87.45,87.57,17800.0,71.608,71.7144,71.608,71.7062,17800.0
2005-06-13 10:50:00,87.56,87.65,87.48,87.65,36600.0,71.698,71.7717,71.6325,71.7717,36600.0
2005-06-13 10:55:00,87.65,87.67,87.3,87.45,35800.0,71.7717,71.7881,71.4851,71.608,35800.0
2005-06-13 11:00:00,87.44,87.56,87.33,87.34,34700.0,71.5998,71.698,71.5097,71.5179,34700.0
2005-06-13 11:05:00,87.34,87.6,87.31,87.49,38600.0,71.5179,71.7308,71.4933,71.6407,38600.0
2005-06-13 11:10:00,87.49,87.5,87.28,87.32,16200.0,71.6407,71.6489,71.4688,71.5015,16200.0
2005-06-13 11:15:00,87.3,87.35,87.28,87.35,6900.0,71.4851,71.5261,71.4688,71.5261,6900.0
2005-06-13 11:20:00,87.35,87.48,87.32,87.47,11600.0,71.5261,71.6325,71.5015,71.6243,11600.0
2005-06-13 11:25:00,87.44,87.44,87.33,87.34,20200.0,71.5998,71.5998,71.5097,71.5179,20200.0
2005-06-13 11:30:00,87.33,87.34,87.11,87.17,22100.0,71.5097,71.5179,71.3295,71.3787,22100.0
2005-06-13 11:35:00,87.17,87.28,87.09,87.22,18600.0,71.3787,71.4688,71.3132,71.4196,18600.0
2005-06-13 11:40:00,87.25,87.26,87.14,87.16,13600.0,71.4442,71.4524,71.3541,71.3705,13600.0
2005-06-13 11:45:00,87.15,87.17,87.1,87.15,10900.0,71.3623,71.3787,71.3214,71.3623,10900.0
2005-06-13 11:50:00,87.16,87.19,87.14,87.18,9900.0,71.3705,71.3951,71.3541,71.3869,9900.0
2005-06-13 11:55:00,87.18,87.2,87.18,87.2,18300.0,71.3869,71.4032,71.3869,71.4032,18300.0
2005-06-13 12:00:00,87.19,87.3,87.19,87.24,16100.0,71.3951,71.4851,71.3951,71.436,16100.0
2005-06-13 12:05:00,87.23,87.24,87.15,87.16,12200.0,71.4278,71.436,71.3623,71.3705,12200.0
2005-06-13 12:10:00,87.15,87.15,86.89,86.92,14500.0,71.3623,71.3623,71.1494,71.174,14500.0
2005-06-13 12:15:00,86.92,86.92,86.82,86.9,35700.0,71.174,71.174,71.0921,71.1576,35700.0
2005-06-13 12:20:00,86.9,87.03,86.88,87.02,8300.0,71.1576,71.264,71.1412,71.2559,8300.0
2005-06-13 12:25:00,87.02,87.15,86.91,86.93,28800.0,71.2559,71.3623,71.1658,71.1822,28800.0
2005-06-13 12:30:00,86.92,86.96,86.91,86.95,2300.0,71.174,71.2067,71.1658,71.1985,2300.0
2005-06-13 12:35:00,86.95,86.96,86.89,86.92,15700.0,71.1985,71.2067,71.1494,71.174,15700.0
2005-06-13 12:40:00,86.91,86.95,86.83,86.9,12700.0,71.1658,71.1985,71.1003,71.1576,12700.0
2005-06-13 12:45:00,86.9,86.96,86.9,86.91,9800.0,71.1576,71.2067,71.1576,71.1658,9800.0
2005-06-13 12:50:00,86.91,87.06,86.89,87.02,64100.0,71.1658,71.2886,71.1494,71.2559,64100.0
2005-06-13 12:55:00,87.0,87.02,86.95,86.95,6000.0,71.2395,71.2559,71.1985,71.1985,6000.0
2005-06-13 13:00:00,86.91,86.95,86.82,86.93,60800.0,71.1658,71.1985,71.0921,71.1822,60800.0
2005-06-13 13:05:00,86.92,87.01,86.85,86.88,12000.0,71.174,71.2477,71.1166,71.1412,12000.0
2005-06-13 13:10:00,86.85,86.95,86.85,86.95,16500.0,71.1166,71.1985,71.1166,71.1985,16500.0
2005-06-13 13:15:00,86.96,86.99,86.93,86.93,11600.0,71.2067,71.2313,71.1822,71.1822,11600.0
2005-06-13 13:20:00,86.92,86.94,86.88,86.91,10600.0,71.174,71.1903,71.1412,71.1658,10600.0
2005-06-13 13:25:00,86.93,87.05,86.89,86.89,12700.0,71.1822,71.2804,71.1494,71.1494,12700.0
2005-06-13 13:30:00,86.89,86.91,86.8,86.8,10400.0,71.1494,71.1658,71.0757,71.0757,10400.0
2005-06-13 13:35:00,86.81,86.81,86.71,86.78,12200.0,71.0839,71.0839,71.002,71.0593,12200.0
2005-06-13 13:40:00,86.77,86.77,86.72,86.74,5900.0,71.0511,71.0511,71.0102,71.0266,5900.0
2005-06-13 13:45:00,86.74,86.75,86.7,86.7,4600.0,71.0266,71.0348,70.9938,70.9938,4600.0
2005-06-13 13:50:00,86.69,86.73,86.6,86.73,12300.0,70.9856,71.0184,70.9119,71.0184,12300.0
2005-06-13 13:55:00,86.72,86.73,86.5,86.52,15800.0,71.0102,71.0184,70.8301,70.8464,15800.0
2005-06-13 14:00:00,86.52,86.53,86.41,86.46,17900.0,70.8464,70.8546,70.7564,70.7973,17900.0
2005-06-13 14:05:00,86.47,86.49,86.43,86.45,32600.0,70.8055,70.8219,70.7727,70.7891,32600.0
2005-06-13 14:10:00,86.45,86.55,86.45,86.51,8800.0,70.7891,70.871,70.7891,70.8382,8800.0
2005-06-13 14:15:00,86.52,86.54,86.33,86.33,11600.0,70.8464,70.8628,70.6908,70.6908,11600.0
2005-06-13 14:20:00,86.34,86.47,86.31,86.46,24500.0,70.699,70.8055,70.6745,70.7973,24500.0
2005-06-13 14:25:00,86.48,86.59,86.47,86.53,10900.0,70.8137,70.9037,70.8055,70.8546,10900.0
2005-06-13 14:30:00,86.53,86.53,86.31,86.32,20300.0,70.8546,70.8546,70.6745,70.6827,20300.0
2005-06-13 14:35:00,86.32,86.61,86.31,86.61,35900.0,70.6827,70.9201,70.6745,70.9201,35900.0
2005-06-13 14:40:00,86.62,87.1,86.62,87.09,37800.0,70.9283,71.3214,70.9283,71.3132,37800.0
2005-06-13 14:45:00,87.06,87.54,86.89,87.37,64400.0,71.2886,71.6817,71.1494,71.5424,64400.0
2005-06-13 14:50:00,87.35,87.37,87.16,87.16,21500.0,71.5261,71.5424,71.3705,71.3705,21500.0
2005-06-13 14:55:00,87.11,87.11,86.9,86.9,16700.0,71.3295,71.3295,71.1576,71.1576,16700.0
2005-06-13 15:00:00,86.88,86.93,86.8,86.82,9300.0,71.1412,71.1822,71.0757,71.0921,9300.0
2005-06-13 15:05:00,86.78,86.86,86.73,86.86,11700.0,71.0593,71.1248,71.0184,71.1248,11700.0
2005-06-13 15:10:00,86.85,86.87,86.77,86.77,6100.0,71.1166,71.133,71.0511,71.0511,6100.0
2005-06-13 15:15:00,86.78,86.78,86.52,86.57,24300.0,71.0593,71.0593,70.8464,70.8874,24300.0
2005-06-13 15:20:00,86.57,86.78,86.57,86.75,13300.0,70.8874,71.0593,70.8874,71.0348,13300.0
2005-06-13 15:25:00,86.75,86.84,86.7,86.78,16500.0,71.0348,71.1085,70.9938,71.0593,16500.0
2005-06-13 15:30:00,86.77,86.78,86.71,86.72,7000.0,71.0511,71.0593,71.002,71.0102,7000.0
2005-06-13 15:35:00,86.68,86.9,86.6,86.9,15300.0,70.9774,71.1576,70.9119,71.1576,15300.0
2005-06-13 15:40:00,86.88,86.88,86.79,86.83,11000.0,71.1412,71.1412,71.0675,71.1003,11000.0
2005-06-13 15:45:00,86.82,86.83,86.77,86.79,10800.0,71.0921,71.1003,71.0511,71.0675,10800.0
2005-06-13 15:50:00,86.8,86.8,86.73,86.79,27300.0,71.0757,71.0757,71.0184,71.0675,27300.0
2005-06-13 15:55:00,86.79,86.8,86.65,86.76,29700.0,71.0675,71.0757,70.9529,71.043,29700.0
2005-06-14 09:30:00,86.91,86.95,86.85,86.85,27300.0,71.1658,71.1985,71.1166,71.1166,27300.0
2005-06-14 09:35:00,86.7,86.71,86.54,86.64,24100.0,70.9938,71.002,70.8628,70.9447,24100.0
2005-06-14 09:40:00,86.62,86.62,86.55,86.6,15400.0,70.9283,70.9283,70.871,70.9119,15400.0
2005-06-14 09:45:00,86.59,86.59,86.25,86.25,21500.0,70.9037,70.9037,70.6253,70.6253,21500.0
2005-06-14 09:50:00,86.25,86.25,86.0,86.12,41300.0,70.6253,70.6253,70.4206,70.5189,41300.0
2005-06-14 09:55:00,86.13,86.16,86.02,86.04,36900.0,70.5271,70.5516,70.437,70.4534,36900.0
2005-06-14 10:00:00,86.04,86.11,85.85,85.85,35500.0,70.4534,70.5107,70.2978,70.2978,35500.0
2005-06-14 10:05:00,85.84,85.97,85.75,85.97,47300.0,70.2896,70.3961,70.2159,70.3961,47300.0
2005-06-14 10:10:00,85.97,86.16,85.93,85.94,19500.0,70.3961,70.5516,70.3633,70.3715,19500.0
2005-06-14 10:15:00,85.94,85.96,85.7,85.7,36700.0,70.3715,70.3879,70.175,70.175,36700.0
2005-06-14 10:20:00,85.71,85.85,85.55,85.77,53900.0,70.1832,70.2978,70.0522,70.2323,53900.0
2005-06-14 10:25:00,85.74,85.76,85.61,85.61,20900.0,70.2077,70.2241,70.1013,70.1013,20900.0
2005-06-14 10:30:00,85.6,85.7,85.6,85.7,32300.0,70.0931,70.175,70.0931,70.175,32300.0
2005-06-14 10:35:00,85.68,85.81,85.66,85.77,27900.0,70.1586,70.2651,70.1422,70.2323,27900.0
2005-06-14 10:40:00,85.77,85.88,85.76,85.79,29500.0,70.2323,70.3224,70.2241,70.2487,29500.0
2005-06-14 10:45:00,85.81,85.88,85.76,85.88,14100.0,70.2651,70.3224,70.2241,70.3224,14100.0
2005-06-14 10:50:00,85.88,85.9,85.8,85.9,59100.0,70.3224,70.3387,70.2569,70.3387,59100.0
2005-06-14 10:55:00,85.88,85.92,85.8,85.9,15600.0,70.3224,70.3551,70.2569,70.3387,15600.0
2005-06-14 11:00:00,85.88,85.97,85.88,85.96,13000.0,70.3224,70.3961,70.3224,70.3879,13000.0
2005-06-14 11:05:00,85.97,86.0,85.96,86.0,17600.0,70.3961,70.4206,70.3879,70.4206,17600.0
2005-06-14 11:10:00,85.99,86.0,85.9,85.91,10700.0,70.4124,70.4206,70.3387,70.3469,10700.0
2005-06-14 11:15:00,85.91,85.92,85.8,85.85,11700.0,70.3469,70.3551,70.2569,70.2978,11700.0
2005-06-14 11:20:00,85.85,85.86,85.8,85.82,11000.0,70.2978,70.306,70.2569,70.2732,11000.0
2005-06-14 11:25:00,85.82,85.83,85.79,85.81,8300.0,70.2732,70.2814,70.2487,70.2651,8300.0
2005-06-14 11:30:00,85.81,85.83,85.7,85.76,21500.0,70.2651,70.2814,70.175,70.2241,21500.0
2005-06-14 11:35:00,85.75,85.8,85.68,85.8,9800.0,70.2159,70.2569,70.1586,70.2569,9800.0
2005-06-14 11:40:00,85.8,85.97,85.8,85.92,14700.0,70.2569,70.3961,70.2569,70.3551,14700.0
2005-06-14 11:45:00,85.92,85.99,85.91,85.99,7500.0,70.3551,70.4124,70.3469,70.4124,7500.0
2005-06-14 11:50:00,85.98,85.99,85.92,85.93,9500.0,70.4043,70.4124,70.3551,70.3633,9500.0
2005-06-14 11:55:00,85.95,86.01,85.95,85.97,27000.0,70.3797,70.4288,70.3797,70.3961,27000.0
2005-06-14 12:00:00,85.98,86.0,85.95,86.0,19500.0,70.4043,70.4206,70.3797,70.4206,19500.0
2005-06-14 12:05:00,86.0,86.03,85.97,86.02,26300.0,70.4206,70.4452,70.3961,70.437,26300.0
2005-06-14 12:10:00,86.03,86.09,86.03,86.07,3500.0,70.4452,70.4943,70.4452,70.4779,3500.0
2005-06-14 12:15:00,86.08,86.14,86.08,86.08,7700.0,70.4861,70.5353,70.4861,70.4861,7700.0
2005-06-14 12:20:00,86.1,86.1,86.01,86.04,4100.0,70.5025,70.5025,70.4288,70.4534,4100.0
2005-06-14 12:25:00,86.03,86.03,85.95,86.0,7500.0,70.4452,70.4452,70.3797,70.4206,7500.0
2005-06-14 12:30:00,86.01,86.04,86.01,86.02,4700.0,70.4288,70.4534,70.4288,70.437,4700.0
2005-06-14 12:35:00,86.02,86.06,86.0,86.06,3300.0,70.437,70.4698,70.4206,70.4698,3300.0
2005-06-14 12:40:00,86.06,86.08,86.04,86.06,1000.0,70.4698,70.4861,70.4534,70.4698,1000.0
2005-06-14 12:45:00,86.04,86.04,85.97,86.02,11500.0,70.4534,70.4534,70.3961,70.437,11500.0
2005-06-14 12:50:00,86.01,86.02,85.98,86.0,6100.0,70.4288,70.437,70.4043,70.4206,6100.0
2005-06-14 12:55:00,85.99,86.0,85.98,85.98,4600.0,70.4124,70.4206,70.4043,70.4043,4600.0
2005-06-14 13:00:00,85.99,85.99,85.86,85.87,10700.0,70.4124,70.4124,70.306,70.3142,10700.0
2005-06-14 13:05:00,85.86,85.9,85.85,85.89,7300.0,70.306,70.3387,70.2978,70.3306,7300.0
2005-06-14 13:10:00,85.88,85.88,85.75,85.85,14600.0,70.3224,70.3224,70.2159,70.2978,14600.0
2005-06-14 13:15:00,85.84,85.92,85.84,85.92,9900.0,70.2896,70.3551,70.2896,70.3551,9900.0
2005-06-14 13:20:00,85.93,85.94,85.8,85.81,26700.0,70.3633,70.3715,70.2569,70.2651,26700.0
2005-06-14 13:25:00,85.83,85.9,85.8,85.9,3300.0,70.2814,70.3387,70.2569,70.3387,3300.0
2005-06-14 13:30:00,85.9,85.9,85.86,85.88,10700.0,70.3387,70.3387,70.306,70.3224,10700.0
2005-06-14 13:35:00,85.88,85.9,85.87,85.9,9000.0,70.3224,70.3387,70.3142,70.3387,9000.0
2005-06-14 13:40:00,85.9,85.9,85.89,85.89,12100.0,70.3387,70.3387,70.3306,70.3306,12100.0
2005-06-14 13:45:00,85.89,85.96,85.89,85.94,38700.0,70.3306,70.3879,70.3306,70.3715,38700.0
2005-06-14 13:50:00,85.94,85.94,85.88,85.9,16600.0,70.3715,70.3715,70.3224,70.3387,16600.0
2005-06-14 13:55:00,85.88,85.94,85.88,85.92,13300.0,70.3224,70.3715,70.3224,70.3551,13300.0
2005-06-14 14:00:00,85.92,85.94,85.88,85.89,20500.0,70.3551,70.3715,70.3224,70.3306,20500.0
2005-06-14 14:05:00,85.87,85.89,85.81,85.83,19500.0,70.3142,70.3306,70.2651,70.2814,19500.0
2005-06-14 14:10:00,85.83,85.83,85.76,85.77,10000.0,70.2814,70.2814,70.2241,70.2323,10000.0
2005-06-14 14:15:00,85.76,85.76,85.65,85.66,15700.0,70.2241,70.2241,70.134,70.1422,15700.0
2005-06-14 14:20:00,85.66,85.67,85.6,85.6,43600.0,70.1422,70.1504,70.0931,70.0931,43600.0
2005-06-14 14:25:00,85.6,85.6,85.4,85.45,25500.0,70.0931,70.0931,69.9293,69.9703,25500.0
2005-06-14 14:30:00,85.45,85.51,85.37,85.51,36600.0,69.9703,70.0194,69.9048,70.0194,36600.0
2005-06-14 14:35:00,85.52,85.65,85.49,85.63,15900.0,70.0276,70.134,70.003,70.1177,15900.0
2005-06-14 14:40:00,85.63,85.66,85.55,85.62,30000.0,70.1177,70.1422,70.0522,70.1095,30000.0
2005-06-14 14:45:00,85.63,85.64,85.54,85.57,21400.0,70.1177,70.1258,70.044,70.0685,21400.0
2005-06-14 14:50:00,85.57,85.58,85.39,85.39,24100.0,70.0685,70.0767,69.9211,69.9211,24100.0
2005-06-14 14:55:00,85.39,85.4,85.22,85.25,58800.0,69.9211,69.9293,69.7819,69.8065,58800.0
2005-06-14 15:00:00,85.27,85.33,85.22,85.25,44300.0,69.8229,69.872,69.7819,69.8065,44300.0
2005-06-14 15:05:00,85.25,85.28,85.1,85.27,64900.0,69.8065,69.8311,69.6837,69.8229,64900.0
2005-06-14 15:10:00,85.27,85.36,85.27,85.32,32700.0,69.8229,69.8966,69.8229,69.8638,32700.0
2005-06-14 15:15:00,85.31,85.35,85.3,85.32,28500.0,69.8556,69.8884,69.8474,69.8638,28500.0
2005-06-14 15:20:00,85.32,85.35,85.28,85.29,30500.0,69.8638,69.8884,69.8311,69.8393,30500.0
2005-06-14 15:25:00,85.29,85.29,85.18,85.18,41400.0,69.8393,69.8393,69.7492,69.7492,41400.0
2005-06-14 15:30:00,85.2,85.2,85.13,85.14,37600.0,69.7656,69.7656,69.7082,69.7164,37600.0
2005-06-14 15:35:00,85.1,85.16,85.05,85.16,63400.0,69.6837,69.7328,69.6427,69.7328,63400.0
2005-06-14 15:40:00,85.19,85.26,85.17,85.26,47900.0,69.7574,69.8147,69.741,69.8147,47900.0
2005-06-14 15:45:00,85.25,85.32,85.22,85.28,75300.0,69.8065,69.8638,69.7819,69.8311,75300.0
2005-06-14 15:50:00,85.28,85.3,85.2,85.25,95700.0,69.8311,69.8474,69.7656,69.8065,95700.0
2005-06-14 15:55:00,85.26,85.3,85.2,85.21,61400.0,69.8147,69.8474,69.7656,69.7737,61400.0
2005-06-15 09:30:00,85.98,86.04,85.97,86.04,83200.0,70.4043,70.4534,70.3961,70.4534,83200.0
2005-06-15 09:35:00,86.04,86.49,86.0,86.32,74500.0,70.4534,70.8219,70.4206,70.6827,74500.0
2005-06-15 09:40:00,86.34,86.55,86.34,86.4,52400.0,70.699,70.871,70.699,70.7482,52400.0
2005-06-15 09:45:00,86.4,86.62,86.23,86.35,67500.0,70.7482,70.9283,70.609,70.7072,67500.0
2005-06-15 09:50:00,86.45,86.52,86.4,86.52,34200.0,70.7891,70.8464,70.7482,70.8464,34200.0
2005-06-15 09:55:00,86.58,86.59,86.52,86.54,34100.0,70.8956,70.9037,70.8464,70.8628,34100.0
2005-06-15 10:00:00,86.54,86.57,86.35,86.47,53800.0,70.8628,70.8874,70.7072,70.8055,53800.0
2005-06-15 10:05:00,86.4,86.58,86.37,86.4,50400.0,70.7482,70.8956,70.7236,70.7482,50400.0
2005-06-15 10:10:00,86.4,86.45,86.26,86.3,37700.0,70.7482,70.7891,70.6335,70.6663,37700.0
2005-06-15 10:15:00,86.26,86.26,85.91,85.91,36200.0,70.6335,70.6335,70.3469,70.3469,36200.0
2005-06-15 10:20:00,85.9,86.0,85.75,85.75,30800.0,70.3387,70.4206,70.2159,70.2159,30800.0
2005-06-15 10:25:00,85.75,85.75,85.55,85.58,40900.0,70.2159,70.2159,70.0522,70.0767,40900.0
2005-06-15 10:30:00,85.58,85.6,85.47,85.5,36300.0,70.0767,70.0931,69.9866,70.0112,36300.0
2005-06-15 10:35:00,85.51,85.61,85.33,85.33,32700.0,70.0194,70.1013,69.872,69.872,32700.0
2005-06-15 10:40:00,85.3,85.4,85.26,85.29,44300.0,69.8474,69.9293,69.8147,69.8393,44300.0
2005-06-15 10:45:00,85.27,85.27,85.08,85.09,30800.0,69.8229,69.8229,69.6673,69.6755,30800.0
2005-06-15 10:50:00,85.09,85.1,85.0,85.0,38900.0,69.6755,69.6837,69.6018,69.6018,38900.0
2005-06-15 10:55:00,85.0,85.02,84.9,85.02,59200.0,69.6018,69.6182,69.5199,69.6182,59200.0
2005-06-15 11:00:00,85.04,85.25,85.0,85.16,56800.0,69.6345,69.8065,69.6018,69.7328,56800.0
2005-06-15 11:05:00,85.13,85.32,85.13,85.25,44700.0,69.7082,69.8638,69.7082,69.8065,44700.0
2005-06-15 11:10:00,85.28,85.47,85.27,85.41,27800.0,69.8311,69.9866,69.8229,69.9375,27800.0
2005-06-15 11:15:00,85.42,85.43,85.34,85.41,27900.0,69.9457,69.9539,69.8802,69.9375,27900.0
2005-06-15 11:20:00,85.4,85.41,85.36,85.4,18900.0,69.9293,69.9375,69.8966,69.9293,18900.0
2005-06-15 11:25:00,85.37,85.37,85.23,85.31,34100.0,69.9048,69.9048,69.7901,69.8556,34100.0
2005-06-15 11:30:00,85.3,85.3,85.21,85.22,13600.0,69.8474,69.8474,69.7737,69.7819,13600.0
2005-06-15 11:35:00,85.22,85.24,85.2,85.24,12700.0,69.7819,69.7983,69.7656,69.7983,12700.0
2005-06-15 11:40:00,85.25,85.26,85.19,85.21,23700.0,69.8065,69.8147,69.7574,69.7737,23700.0
2005-06-15 11:45:00,85.18,85.18,85.09,85.13,10100.0,69.7492,69.7492,69.6755,69.7082,10100.0
2005-06-15 11:50:00,85.13,85.21,85.08,85.12,33400.0,69.7082,69.7737,69.6673,69.7,33400.0
2005-06-15 11:55:00,85.12,85.2,85.11,85.11,25100.0,69.7,69.7656,69.6919,69.6919,25100.0
2005-06-15 12:00:00,85.15,85.2,85.14,85.19,10400.0,69.7246,69.7656,69.7164,69.7574,10400.0
2005-06-15 12:05:00,85.2,85.21,85.08,85.14,27400.0,69.7656,69.7737,69.6673,69.7164,27400.0
2005-06-15 12:10:00,85.12,85.13,85.03,85.04,23000.0,69.7,69.7082,69.6264,69.6345,23000.0
2005-06-15 12:15:00,85.05,85.08,85.03,85.08,6000.0,69.6427,69.6673,69.6264,69.6673,6000.0
2005-06-15 12:20:00,85.08,85.09,85.07,85.07,8500.0,69.6673,69.6755,69.6591,69.6591,8500.0
2005-06-15 12:25:00,85.09,85.1,85.08,85.09,9900.0,69.6755,69.6837,69.6673,69.6755,9900.0
2005-06-15 12:30:00,85.1,85.19,85.1,85.13,18500.0,69.6837,69.7574,69.6837,69.7082,18500.0
2005-06-15 12:35:00,85.13,85.15,85.12,85.15,7500.0,69.7082,69.7246,69.7,69.7246,7500.0
2005-06-15 12:40:00,85.13,85.15,85.12,85.13,7600.0,69.7082,69.7246,69.7,69.7082,7600.0
2005-06-15 12:45:00,85.12,85.15,85.11,85.11,6600.0,69.7,69.7246,69.6919,69.6919,6600.0
2005-06-15 12:50:00,85.1,85.14,85.06,85.11,4900.0,69.6837,69.7164,69.6509,69.6919,4900.0
2005-06-15 12:55:00,85.11,85.18,85.11,85.18,29400.0,69.6919,69.7492,69.6919,69.7492,29400.0
2005-06-15 13:00:00,85.16,85.27,85.16,85.21,10700.0,69.7328,69.8229,69.7328,69.7737,10700.0
2005-06-15 13:05:00,85.18,85.3,85.18,85.28,17900.0,69.7492,69.8474,69.7492,69.8311,17900.0
2005-06-15 13:10:00,85.27,85.28,85.23,85.26,4900.0,69.8229,69.8311,69.7901,69.8147,4900.0
2005-06-15 13:15:00,85.27,85.28,85.25,85.28,4700.0,69.8229,69.8311,69.8065,69.8311,4700.0
2005-06-15 13:20:00,85.28,85.29,85.18,85.21,7100.0,69.8311,69.8393,69.7492,69.7737,7100.0
2005-06-15 13:25:00,85.21,85.24,85.18,85.19,9600.0,69.7737,69.7983,69.7492,69.7574,9600.0
2005-06-15 13:30:00,85.19,85.2,85.12,85.14,13600.0,69.7574,69.7656,69.7,69.7164,13600.0
2005-06-15 13:35:00,85.14,85.24,85.11,85.24,12200.0,69.7164,69.7983,69.6919,69.7983,12200.0
2005-06-15 13:40:00,85.23,85.26,85.21,85.26,8100.0,69.7901,69.8147,69.7737,69.8147,8100.0
2005-06-15 13:45:00,85.27,85.29,85.27,85.29,3400.0,69.8229,69.8393,69.8229,69.8393,3400.0
2005-06-15 13:50:00,85.29,85.39,85.28,85.36,19000.0,69.8393,69.9211,69.8311,69.8966,19000.0
2005-06-15 13:55:00,85.35,85.62,85.35,85.56,21900.0,69.8884,70.1095,69.8884,70.0603,21900.0
2005-06-15 14:00:00,85.59,85.6,85.4,85.51,21600.0,70.0849,70.0931,69.9293,70.0194,21600.0
2005-06-15 14:05:00,85.48,85.59,85.47,85.53,18500.0,69.9948,70.0849,69.9866,70.0358,18500.0
2005-06-15 14:10:00,85.55,85.55,85.52,85.53,15100.0,70.0522,70.0522,70.0276,70.0358,15100.0
2005-06-15 14:15:00,85.54,85.77,85.54,85.75,42000.0,70.044,70.2323,70.044,70.2159,42000.0
2005-06-15 14:20:00,85.74,85.75,85.72,85.72,39800.0,70.2077,70.2159,70.1914,70.1914,39800.0
2005-06-15 14:25:00,85.72,85.77,85.7,85.76,12800.0,70.1914,70.2323,70.175,70.2241,12800.0
2005-06-15 14:30:00,85.77,85.9,85.75,85.9,44500.0,70.2323,70.3387,70.2159,70.3387,44500.0
2005-06-15 14:35:00,85.91,86.18,85.91,86.17,50200.0,70.3469,70.568,70.3469,70.5598,50200.0
2005-06-15 14:40:00,86.14,86.25,86.13,86.25,33000.0,70.5353,70.6253,70.5271,70.6253,33000.0
2005-06-15 14:45:00,86.25,86.59,86.25,86.3,113400.0,70.6253,70.9037,70.6253,70.6663,113400.0
2005-06-15 14:50:00,86.32,86.46,86.15,86.15,20600.0,70.6827,70.7973,70.5435,70.5435,20600.0
2005-06-15 14:55:00,86.19,86.2,86.02,86.15,24900.0,70.5762,70.5844,70.437,70.5435,24900.0
2005-06-15 15:00:00,86.17,86.22,86.09,86.09,10100.0,70.5598,70.6008,70.4943,70.4943,10100.0
2005-06-15 15:05:00,86.08,86.09,85.88,85.98,22700.0,70.4861,70.4943,70.3224,70.4043,22700.0
2005-06-15 15:10:00,85.98,86.05,85.98,86.05,15400.0,70.4043,70.4616,70.4043,70.4616,15400.0
2005-06-15 15:15:00,86.07,86.09,86.05,86.08,12400.0,70.4779,70.4943,70.4616,70.4861,12400.0
2005-06-15 15:20:00,86.08,86.18,86.08,86.18,13300.0,70.4861,70.568,70.4861,70.568,13300.0
2005-06-15 15:25:00,86.17,86.2,86.13,86.2,15000.0,70.5598,70.5844,70.5271,70.5844,15000.0
2005-06-15 15:30:00,86.2,86.32,86.19,86.32,34500.0,70.5844,70.6827,70.5762,70.6827,34500.0
2005-06-15 15:35:00,86.32,86.33,86.31,86.32,27400.0,70.6827,70.6908,70.6745,70.6827,27400.0
2005-06-15 15:40:00,86.32,86.35,86.31,86.35,27600.0,70.6827,70.7072,70.6745,70.7072,27600.0
2005-06-15 15:45:00,86.34,86.38,86.2,86.21,34900.0,70.699,70.7318,70.5844,70.5926,34900.0
2005-06-15 15:50:00,86.21,86.27,86.2,86.26,25500.0,70.5926,70.6417,70.5844,70.6335,25500.0
2005-06-15 15:55:00,86.27,86.31,86.26,86.28,34700.0,70.6417,70.6745,70.6335,70.6499,34700.0
2005-06-16 09:30:00,86.5,86.51,86.46,86.46,52000.0,70.8301,70.8382,70.7973,70.7973,52000.0
2005-06-16 09:35:00,86.47,86.47,86.33,86.34,22200.0,70.8055,70.8055,70.6908,70.699,22200.0
2005-06-16 09:40:00,86.33,86.33,85.88,85.88,28500.0,70.6908,70.6908,70.3224,70.3224,28500.0
2005-06-16 09:45:00,86.03,86.04,85.86,85.86,52000.0,70.4452,70.4534,70.306,70.306,52000.0
2005-06-16 09:50:00,85.87,85.87,85.69,85.85,55900.0,70.3142,70.3142,70.1668,70.2978,55900.0
2005-06-16 09:55:00,85.88,86.04,85.86,86.0,34200.0,70.3224,70.4534,70.306,70.4206,34200.0
2005-06-16 10:00:00,85.99,86.0,85.88,85.96,44200.0,70.4124,70.4206,70.3224,70.3879,44200.0
2005-06-16 10:05:00,85.96,86.04,85.96,85.99,43700.0,70.3879,70.4534,70.3879,70.4124,43700.0
2005-06-16 10:10:00,85.99,85.99,85.73,85.75,28500.0,70.4124,70.4124,70.1995,70.2159,28500.0
2005-06-16 10:15:00,85.76,85.83,85.73,85.73,22500.0,70.2241,70.2814,70.1995,70.1995,22500.0
2005-06-16 10:20:00,85.73,85.77,85.66,85.67,19900.0,70.1995,70.2323,70.1422,70.1504,19900.0
2005-06-16 10:25:00,85.66,86.06,85.62,86.06,27300.0,70.1422,70.4698,70.1095,70.4698,27300.0
2005-06-16 10:30:00,86.06,86.15,86.01,86.15,10000.0,70.4698,70.5435,70.4288,70.5435,10000.0
2005-06-16 10:35:00,86.15,86.19,86.13,86.13,15500.0,70.5435,70.5762,70.5271,70.5271,15500.0
2005-06-16 10:40:00,86.14,86.3,86.14,86.29,16900.0,70.5353,70.6663,70.5353,70.6581,16900.0
2005-06-16 10:45:00,86.3,86.3,86.24,86.26,32000.0,70.6663,70.6663,70.6172,70.6335,32000.0
2005-06-16 10:50:00,86.25,86.26,86.17,86.18,16900.0,70.6253,70.6335,70.5598,70.568,16900.0
2005-06-16 10:55:00,86.18,86.22,86.11,86.15,10600.0,70.568,70.6008,70.5107,70.5435,10600.0
2005-06-16 11:00:00,86.16,86.16,86.06,86.07,17000.0,70.5516,70.5516,70.4698,70.4779,17000.0
2005-06-16 11:05:00,86.06,86.11,86.01,86.03,47500.0,70.4698,70.5107,70.4288,70.4452,47500.0
2005-06-16 11:10:00,86.04,86.04,85.95,85.96,18400.0,70.4534,70.4534,70.3797,70.3879,18400.0
2005-06-16 11:15:00,85.96,86.0,85.91,85.92,14100.0,70.3879,70.4206,70.3469,70.3551,14100.0
2005-06-16 11:20:00,85.91,85.97,85.87,85.96,21700.0,70.3469,70.3961,70.3142,70.3879,21700.0
2005-06-16 11:25:00,85.96,85.99,85.93,85.98,10000.0,70.3879,70.4124,70.3633,70.4043,10000.0
2005-06-16 11:30:00,85.98,86.13,85.97,86.13,11600.0,70.4043,70.5271,70.3961,70.5271,11600.0
2005-06-16 11:35:00,86.12,86.12,86.01,86.06,8900.0,70.5189,70.5189,70.4288,70.4698,8900.0
2005-06-16 11:40:00,86.05,86.05,85.99,86.0,9400.0,70.4616,70.4616,70.4124,70.4206,9400.0
2005-06-16 11:45:00,86.0,86.0,85.93,85.96,34000.0,70.4206,70.4206,70.3633,70.3879,34000.0
2005-06-16 11:50:00,85.96,86.0,85.95,86.0,7800.0,70.3879,70.4206,70.3797,70.4206,7800.0
2005-06-16 11:55:00,85.99,86.05,85.99,86.03,27000.0,70.4124,70.4616,70.4124,70.4452,27000.0
2005-06-16 12:00:00,86.04,86.04,85.95,85.99,15800.0,70.4534,70.4534,70.3797,70.4124,15800.0
2005-06-16 12:05:00,86.03,86.06,86.0,86.02,4900.0,70.4452,70.4698,70.4206,70.437,4900.0
2005-06-16 12:10:00,86.02,86.02,85.8,85.83,11800.0,70.437,70.437,70.2569,70.2814,11800.0
2005-06-16 12:15:00,85.83,85.88,85.78,85.88,11400.0,70.2814,70.3224,70.2405,70.3224,11400.0
2005-06-16 12:20:00,85.88,85.89,85.86,85.88,5700.0,70.3224,70.3306,70.306,70.3224,5700.0
2005-06-16 12:25:00,85.88,85.92,85.88,85.88,5200.0,70.3224,70.3551,70.3224,70.3224,5200.0
2005-06-16 12:30:00,85.88,85.96,85.88,85.91,4900.0,70.3224,70.3879,70.3224,70.3469,4900.0
2005-06-16 12:35:00,85.92,85.99,85.91,85.98,11800.0,70.3551,70.4124,70.3469,70.4043,11800.0
2005-06-16 12:40:00,85.98,86.0,85.93,85.93,11400.0,70.4043,70.4206,70.3633,70.3633,11400.0
2005-06-16 12:45:00,85.92,85.92,85.88,85.9,7500.0,70.3551,70.3551,70.3224,70.3387,7500.0
2005-06-16 12:50:00,85.91,85.91,85.85,85.85,3700.0,70.3469,70.3469,70.2978,70.2978,3700.0
2005-06-16 12:55:00,85.86,85.88,85.86,85.88,5800.0,70.306,70.3224,70.306,70.3224,5800.0
2005-06-16 13:00:00,85.9,85.97,85.9,85.94,6600.0,70.3387,70.3961,70.3387,70.3715,6600.0
2005-06-16 13:05:00,85.95,85.96,85.94,85.95,2500.0,70.3797,70.3879,70.3715,70.3797,2500.0
2005-06-16 13:10:00,85.95,85.95,85.87,85.91,9000.0,70.3797,70.3797,70.3142,70.3469,9000.0
2005-06-16 13:15:00,85.92,85.98,85.92,85.97,72900.0,70.3551,70.4043,70.3551,70.3961,72900.0
2005-06-16 13:20:00,85.99,86.0,85.92,85.92,10900.0,70.4124,70.4206,70.3551,70.3551,10900.0
2005-06-16 13:25:00,85.93,85.94,85.87,85.88,4200.0,70.3633,70.3715,70.3142,70.3224,4200.0
2005-06-16 13:30:00,85.89,85.99,85.89,85.99,10500.0,70.3306,70.4124,70.3306,70.4124,10500.0
2005-06-16 13:35:00,85.99,86.04,85.98,86.0,12200.0,70.4124,70.4534,70.4043,70.4206,12200.0
2005-06-16 13:40:00,85.98,85.99,85.93,85.99,8000.0,70.4043,70.4124,70.3633,70.4124,8000.0
2005-06-16 13:45:00,85.99,86.0,85.95,85.96,9700.0,70.4124,70.4206,70.3797,70.3879,9700.0
2005-06-16 13:50:00,85.96,85.96,85.89,85.89,15500.0,70.3879,70.3879,70.3306,70.3306,15500.0
2005-06-16 13:55:00,85.88,85.89,85.86,85.86,5000.0,70.3224,70.3306,70.306,70.306,5000.0
2005-06-16 14:00:00,85.87,85.91,85.86,85.91,7700.0,70.3142,70.3469,70.306,70.3469,7700.0
2005-06-16 14:05:00,85.9,85.98,85.86,85.95,17600.0,70.3387,70.4043,70.306,70.3797,17600.0
2005-06-16 14:10:00,85.95,86.06,85.95,86.05,35500.0,70.3797,70.4698,70.3797,70.4616,35500.0
2005-06-16 14:15:00,86.06,86.12,86.04,86.08,10500.0,70.4698,70.5189,70.4534,70.4861,10500.0
2005-06-16 14:20:00,86.07,86.26,86.07,86.25,21700.0,70.4779,70.6335,70.4779,70.6253,21700.0
2005-06-16 14:25:00,86.23,86.24,86.2,86.24,10400.0,70.609,70.6172,70.5844,70.6172,10400.0
2005-06-16 14:30:00,86.23,86.29,86.23,86.29,16000.0,70.609,70.6581,70.609,70.6581,16000.0
2005-06-16 14:35:00,86.29,86.4,86.28,86.39,34600.0,70.6581,70.7482,70.6499,70.74,34600.0
2005-06-16 14:40:00,86.4,86.5,86.39,86.48,36600.0,70.7482,70.8301,70.74,70.8137,36600.0
2005-06-16 14:45:00,86.48,86.59,86.48,86.53,29700.0,70.8137,70.9037,70.8137,70.8546,29700.0
2005-06-16 14:50:00,86.55,86.59,86.54,86.57,15500.0,70.871,70.9037,70.8628,70.8874,15500.0
2005-06-16 14:55:00,86.58,86.6,86.57,86.58,12900.0,70.8956,70.9119,70.8874,70.8956,12900.0
2005-06-16 15:00:00,86.58,86.65,86.58,86.63,26400.0,70.8956,70.9529,70.8956,70.9365,26400.0
2005-06-16 15:05:00,86.63,86.63,86.57,86.63,25000.0,70.9365,70.9365,70.8874,70.9365,25000.0
2005-06-16 15:10:00,86.63,86.69,86.62,86.69,23600.0,70.9365,70.9856,70.9283,70.9856,23600.0
2005-06-16 15:15:00,86.69,86.78,86.69,86.74,30700.0,70.9856,71.0593,70.9856,71.0266,30700.0
2005-06-16 15:20:00,86.74,86.75,86.72,86.72,25500.0,71.0266,71.0348,71.0102,71.0102,25500.0
2005-06-16 15:25:00,86.73,86.73,86.69,86.69,27900.0,71.0184,71.0184,70.9856,70.9856,27900.0
2005-06-16 15:30:00,86.69,86.76,86.67,86.75,24200.0,70.9856,71.043,70.9693,71.0348,24200.0
2005-06-16 15:35:00,86.75,86.85,86.75,86.85,40000.0,71.0348,71.1166,71.0348,71.1166,40000.0
2005-06-16 15:40:00,86.84,86.84,86.82,86.83,19200.0,71.1085,71.1085,71.0921,71.1003,19200.0
2005-06-16 15:45:00,86.83,86.86,86.8,86.8,27500.0,71.1003,71.1248,71.0757,71.0757,27500.0
2005-06-16 15:50:00,86.79,86.8,86.75,86.79,38800.0,71.0675,71.0757,71.0348,71.0675,38800.0
2005-06-16 15:55:00,86.79,86.79,86.71,86.73,35100.0,71.0675,71.0675,71.002,71.0184,35100.0
2005-06-17 09:30:00,87.52,87.52,86.9,86.91,399500.0,71.6653,71.6653,71.1576,71.1658,399500.0
2005-06-17 09:35:00,86.86,86.94,86.73,86.9,32000.0,71.1248,71.1903,71.0184,71.1576,32000.0
2005-06-17 09:40:00,86.9,87.5,86.9,87.5,29900.0,71.1576,71.6489,71.1576,71.6489,29900.0
2005-06-17 09:45:00,87.47,87.49,87.3,87.4,44000.0,71.6243,71.6407,71.4851,71.567,44000.0
2005-06-17 09:50:00,87.39,87.61,87.25,87.6,34300.0,71.5588,71.739,71.4442,71.7308,34300.0
2005-06-17 09:55:00,87.55,87.67,87.28,87.41,33600.0,71.6898,71.7881,71.4688,71.5752,33600.0
2005-06-17 10:00:00,87.4,87.4,87.23,87.27,24900.0,71.567,71.567,71.4278,71.4606,24900.0
2005-06-17 10:05:00,87.25,87.45,87.23,87.42,29500.0,71.4442,71.608,71.4278,71.5834,29500.0
2005-06-17 10:10:00,87.42,87.51,87.2,87.47,36500.0,71.5834,71.6571,71.4032,71.6243,36500.0
2005-06-17 10:15:00,87.48,87.48,87.15,87.37,19700.0,71.6325,71.6325,71.3623,71.5424,19700.0
2005-06-17 10:20:00,87.38,87.45,87.34,87.42,15600.0,71.5506,71.608,71.5179,71.5834,15600.0
2005-06-17 10:25:00,87.43,87.59,87.35,87.35,22700.0,71.5916,71.7226,71.5261,71.5261,22700.0
2005-06-17 10:30:00,87.33,87.39,87.28,87.36,12900.0,71.5097,71.5588,71.4688,71.5343,12900.0
2005-06-17 10:35:00,87.4,87.55,87.38,87.51,11300.0,71.567,71.6898,71.5506,71.6571,11300.0
2005-06-17 10:40:00,87.49,87.49,87.32,87.33,8600.0,71.6407,71.6407,71.5015,71.5097,8600.0
2005-06-17 10:45:00,87.32,87.38,87.15,87.15,9500.0,71.5015,71.5506,71.3623,71.3623,9500.0
2005-06-17 10:50:00,87.15,87.33,87.03,87.03,22300.0,71.3623,71.5097,71.264,71.264,22300.0
2005-06-17 10:55:00,87.06,87.09,86.89,86.89,14800.0,71.2886,71.3132,71.1494,71.1494,14800.0
2005-06-17 11:00:00,86.9,87.13,86.9,87.0,25000.0,71.1576,71.3459,71.1576,71.2395,25000.0
2005-06-17 11:05:00,86.97,86.97,86.8,86.93,16200.0,71.2149,71.2149,71.0757,71.1822,16200.0
2005-06-17 11:10:00,86.93,86.93,86.8,86.8,10900.0,71.1822,71.1822,71.0757,71.0757,10900.0
2005-06-17 11:15:00,86.82,86.91,86.78,86.79,11100.0,71.0921,71.1658,71.0593,71.0675,11100.0
2005-06-17 11:20:00,86.78,87.01,86.75,86.95,10800.0,71.0593,71.2477,71.0348,71.1985,10800.0
2005-06-17 11:25:00,86.94,87.05,86.93,87.05,9300.0,71.1903,71.2804,71.1822,71.2804,9300.0
2005-06-17 11:30:00,87.04,87.07,86.98,87.03,11100.0,71.2722,71.2968,71.2231,71.264,11100.0
2005-06-17 11:35:00,87.06,87.15,87.0,87.01,14000.0,71.2886,71.3623,71.2395,71.2477,14000.0
2005-06-17 11:40:00,87.01,87.08,87.0,87.08,5900.0,71.2477,71.305,71.2395,71.305,5900.0
2005-06-17 11:45:00,87.06,87.17,86.93,86.93,17900.0,71.2886,71.3787,71.1822,71.1822,17900.0
2005-06-17 11:50:00,86.95,87.03,86.87,86.94,7400.0,71.1985,71.264,71.133,71.1903,7400.0
2005-06-17 11:55:00,86.94,87.03,86.91,87.02,4100.0,71.1903,71.264,71.1658,71.2559,4100.0
2005-06-17 12:00:00,87.03,87.13,86.99,87.03,9900.0,71.264,71.3459,71.2313,71.264,9900.0
2005-06-17 12:05:00,87.0,87.02,86.94,86.95,4400.0,71.2395,71.2559,71.1903,71.1985,4400.0
2005-06-17 12:10:00,86.94,87.0,86.94,86.96,5100.0,71.1903,71.2395,71.1903,71.2067,5100.0
2005-06-17 12:15:00,86.96,86.96,86.88,86.88,2400.0,71.2067,71.2067,71.1412,71.1412,2400.0
2005-06-17 12:20:00,86.87,86.9,86.83,86.9,14400.0,71.133,71.1576,71.1003,71.1576,14400.0
2005-06-17 12:25:00,86.87,86.91,86.83,86.91,31000.0,71.133,71.1658,71.1003,71.1658,31000.0
2005-06-17 12:30:00,86.93,87.07,86.93,87.03,16900.0,71.1822,71.2968,71.1822,71.264,16900.0
2005-06-17 12:35:00,87.06,87.16,87.05,87.16,9500.0,71.2886,71.3705,71.2804,71.3705,9500.0
2005-06-17 12:40:00,87.19,87.2,87.15,87.19,9100.0,71.3951,71.4032,71.3623,71.3951,9100.0
2005-06-17 12:45:00,87.19,87.2,87.16,87.17,6400.0,71.3951,71.4032,71.3705,71.3787,6400.0
2005-06-17 12:50:00,87.17,87.21,87.17,87.2,2400.0,71.3787,71.4114,71.3787,71.4032,2400.0
2005-06-17 12:55:00,87.19,87.3,87.19,87.29,4300.0,71.3951,71.4851,71.3951,71.4769,4300.0
2005-06-17 13:00:00,87.25,87.28,87.25,87.28,18100.0,71.4442,71.4688,71.4442,71.4688,18100.0
2005-06-17 13:05:00,87.27,87.28,87.25,87.28,3600.0,71.4606,71.4688,71.4442,71.4688,3600.0
2005-06-17 13:10:00,87.26,87.39,87.25,87.36,14600.0,71.4524,71.5588,71.4442,71.5343,14600.0
2005-06-17 13:15:00,87.36,87.38,87.31,87.35,6400.0,71.5343,71.5506,71.4933,71.5261,6400.0
2005-06-17 13:20:00,87.33,87.35,87.25,87.26,7000.0,71.5097,71.5261,71.4442,71.4524,7000.0
2005-06-17 13:25:00,87.25,87.25,87.21,87.21,5600.0,71.4442,71.4442,71.4114,71.4114,5600.0
2005-06-17 13:30:00,87.22,87.33,87.21,87.27,10200.0,71.4196,71.5097,71.4114,71.4606,10200.0
2005-06-17 13:35:00,87.26,87.35,87.21,87.25,6900.0,71.4524,71.5261,71.4114,71.4442,6900.0
2005-06-17 13:40:00,87.23,87.33,87.23,87.33,2600.0,71.4278,71.5097,71.4278,71.5097,2600.0
2005-06-17 13:45:00,87.3,87.34,87.28,87.33,4800.0,71.4851,71.5179,71.4688,71.5097,4800.0
2005-06-17 13:50:00,87.29,87.35,87.29,87.32,8200.0,71.4769,71.5261,71.4769,71.5015,8200.0
2005-06-17 13:55:00,87.32,87.33,87.15,87.28,11900.0,71.5015,71.5097,71.3623,71.4688,11900.0
2005-06-17 14:00:00,87.28,87.31,87.2,87.2,8800.0,71.4688,71.4933,71.4032,71.4032,8800.0
2005-06-17 14:05:00,87.21,87.4,87.21,87.37,10700.0,71.4114,71.567,71.4114,71.5424,10700.0
2005-06-17 14:10:00,87.37,87.37,87.31,87.31,4100.0,71.5424,71.5424,71.4933,71.4933,4100.0
2005-06-17 14:15:00,87.31,87.31,87.26,87.27,7300.0,71.4933,71.4933,71.4524,71.4606,7300.0
2005-06-17 14:20:00,87.27,87.27,87.23,87.24,8500.0,71.4606,71.4606,71.4278,71.436,8500.0
2005-06-17 14:25:00,87.24,87.28,87.13,87.18,6900.0,71.436,71.4688,71.3459,71.3869,6900.0
2005-06-17 14:30:00,87.17,87.32,87.12,87.22,21600.0,71.3787,71.5015,71.3377,71.4196,21600.0
2005-06-17 14:35:00,87.21,87.31,87.21,87.29,4900.0,71.4114,71.4933,71.4114,71.4769,4900.0
2005-06-17 14:40:00,87.26,87.37,87.26,87.34,16600.0,71.4524,71.5424,71.4524,71.5179,16600.0
2005-06-17 14:45:00,87.35,87.45,87.35,87.4,8100.0,71.5261,71.608,71.5261,71.567,8100.0
2005-06-17 14:50:00,87.39,87.41,87.36,87.38,8300.0,71.5588,71.5752,71.5343,71.5506,8300.0
2005-06-17 14:55:00,87.38,87.41,87.31,87.31,7700.0,71.5506,71.5752,71.4933,71.4933,7700.0
2005-06-17 15:00:00,87.29,87.42,87.28,87.32,25500.0,71.4769,71.5834,71.4688,71.5015,25500.0
2005-06-17 15:05:00,87.32,87.43,87.31,87.4,14900.0,71.5015,71.5916,71.4933,71.567,14900.0
2005-06-17 15:10:00,87.4,87.41,87.33,87.35,8500.0,71.567,71.5752,71.5097,71.5261,8500.0
2005-06-17 15:15:00,87.35,87.42,87.35,87.39,14300.0,71.5261,71.5834,71.5261,71.5588,14300.0
2005-06-17 15:20:00,87.41,87.42,87.38,87.41,9800.0,71.5752,71.5834,71.5506,71.5752,9800.0
2005-06-17 15:25:00,87.41,87.41,87.36,87.36,9500.0,71.5752,71.5752,71.5343,71.5343,9500.0
2005-06-17 15:30:00,87.38,87.43,87.35,87.35,14900.0,71.5506,71.5916,71.5261,71.5261,14900.0
2005-06-17 15:35:00,87.35,87.38,87.25,87.33,19700.0,71.5261,71.5506,71.4442,71.5097,19700.0
2005-06-17 15:40:00,87.32,87.36,87.29,87.31,13200.0,71.5015,71.5343,71.4769,71.4933,13200.0
2005-06-17 15:45:00,87.3,87.38,87.28,87.37,16400.0,71.4851,71.5506,71.4688,71.5424,16400.0
2005-06-17 15:50:00,87.37,87.38,87.34,87.36,16700.0,71.5424,71.5506,71.5179,71.5343,16700.0
2005-06-17 15:55:00,87.37,87.37,87.34,87.34,24100.0,71.5424,71.5424,71.5179,71.5179,24100.0
2005-06-20 09:30:00,87.49,87.49,87.03,87.06,74500.0,71.6407,71.6407,71.264,71.2886,74500.0
2005-06-20 09:35:00,87.16,87.19,86.92,87.01,33700.0,71.3705,71.3951,71.174,71.2477,33700.0
2005-06-20 09:40:00,87.01,87.01,86.88,86.95,29800.0,71.2477,71.2477,71.1412,71.1985,29800.0
2005-06-20 09:45:00,86.92,87.08,86.92,87.05,15900.0,71.174,71.305,71.174,71.2804,15900.0
2005-06-20 09:50:00,87.04,87.25,86.99,87.13,32400.0,71.2722,71.4442,71.2313,71.3459,32400.0
2005-06-20 09:55:00,87.13,87.13,86.51,86.59,73900.0,71.3459,71.3459,70.8382,70.9037,73900.0
2005-06-20 10:00:00,86.62,86.8,86.56,86.75,17000.0,70.9283,71.0757,70.8792,71.0348,17000.0
2005-06-20 10:05:00,86.74,86.76,86.66,86.66,18900.0,71.0266,71.043,70.9611,70.9611,18900.0
2005-06-20 10:10:00,86.66,86.68,86.64,86.67,16900.0,70.9611,70.9774,70.9447,70.9693,16900.0
2005-06-20 10:15:00,86.67,86.75,86.64,86.67,18800.0,70.9693,71.0348,70.9447,70.9693,18800.0
2005-06-20 10:20:00,86.69,86.78,86.65,86.69,25700.0,70.9856,71.0593,70.9529,70.9856,25700.0
2005-06-20 10:25:00,86.7,86.74,86.63,86.69,29900.0,70.9938,71.0266,70.9365,70.9856,29900.0
2005-06-20 10:30:00,86.69,86.94,86.69,86.93,21000.0,70.9856,71.1903,70.9856,71.1822,21000.0
2005-06-20 10:35:00,86.93,87.04,86.93,86.94,28800.0,71.1822,71.2722,71.1822,71.1903,28800.0
2005-06-20 10:40:00,86.95,86.98,86.91,86.96,26300.0,71.1985,71.2231,71.1658,71.2067,26300.0
2005-06-20 10:45:00,86.96,87.01,86.88,86.89,28600.0,71.2067,71.2477,71.1412,71.1494,28600.0
2005-06-20 10:50:00,86.88,86.93,86.85,86.86,19000.0,71.1412,71.1822,71.1166,71.1248,19000.0
2005-06-20 10:55:00,86.86,86.96,86.82,86.96,11600.0,71.1248,71.2067,71.0921,71.2067,11600.0
2005-06-20 11:00:00,87.04,87.04,86.98,87.02,73600.0,71.2722,71.2722,71.2231,71.2559,73600.0
2005-06-20 11:05:00,87.04,87.06,86.94,87.0,42400.0,71.2722,71.2886,71.1903,71.2395,42400.0
2005-06-20 11:10:00,86.95,87.02,86.89,86.96,12400.0,71.1985,71.2559,71.1494,71.2067,12400.0
2005-06-20 11:15:00,86.96,87.03,86.94,87.0,7500.0,71.2067,71.264,71.1903,71.2395,7500.0
2005-06-20 11:20:00,86.97,87.01,86.87,87.0,19600.0,71.2149,71.2477,71.133,71.2395,19600.0
2005-06-20 11:25:00,87.02,87.08,86.88,87.06,25200.0,71.2559,71.305,71.1412,71.2886,25200.0
2005-06-20 11:30:00,87.05,87.05,86.87,86.88,21500.0,71.2804,71.2804,71.133,71.1412,21500.0
2005-06-20 11:35:00,86.88,87.05,86.88,87.0,18300.0,71.1412,71.2804,71.1412,71.2395,18300.0
2005-06-20 11:40:00,86.99,87.04,86.97,87.01,14700.0,71.2313,71.2722,71.2149,71.2477,14700.0
2005-06-20 11:45:00,87.0,87.01,86.96,86.98,27200.0,71.2395,71.2477,71.2067,71.2231,27200.0
2005-06-20 11:50:00,86.97,86.99,86.97,86.99,11900.0,71.2149,71.2313,71.2149,71.2313,11900.0
2005-06-20 11:55:00,86.99,87.03,86.99,87.03,29300.0,71.2313,71.264,71.2313,71.264,29300.0
2005-06-20 12:00:00,87.06,87.12,87.01,87.03,11000.0,71.2886,71.3377,71.2477,71.264,11000.0
2005-06-20 12:05:00,87.03,87.03,86.91,87.01,16300.0,71.264,71.264,71.1658,71.2477,16300.0
2005-06-20 12:10:00,87.01,87.06,87.01,87.04,10500.0,71.2477,71.2886,71.2477,71.2722,10500.0
2005-06-20 12:15:00,87.04,87.13,87.03,87.04,7200.0,71.2722,71.3459,71.264,71.2722,7200.0
2005-06-20 12:20:00,87.05,87.06,87.02,87.05,12500.0,71.2804,71.2886,71.2559,71.2804,12500.0
2005-06-20 12:25:00,87.06,87.15,87.03,87.13,8600.0,71.2886,71.3623,71.264,71.3459,8600.0
2005-06-20 12:30:00,87.14,87.15,87.12,87.14,5300.0,71.3541,71.3623,71.3377,71.3541,5300.0
2005-06-20 12:35:00,87.15,87.17,87.13,87.14,8500.0,71.3623,71.3787,71.3459,71.3541,8500.0
2005-06-20 12:40:00,87.13,87.13,87.08,87.1,13800.0,71.3459,71.3459,71.305,71.3214,13800.0
2005-06-20 12:45:00,87.1,87.13,87.05,87.07,12700.0,71.3214,71.3459,71.2804,71.2968,12700.0
2005-06-20 12:50:00,87.07,87.15,87.07,87.14,7800.0,71.2968,71.3623,71.2968,71.3541,7800.0
2005-06-20 12:55:00,87.14,87.15,87.09,87.09,5000.0,71.3541,71.3623,71.3132,71.3132,5000.0
2005-06-20 13:00:00,87.07,87.19,87.05,87.18,15200.0,71.2968,71.3951,71.2804,71.3869,15200.0
2005-06-20 13:05:00,87.18,87.19,87.16,87.16,6600.0,71.3869,71.3951,71.3705,71.3705,6600.0
2005-06-20 13:10:00,87.16,87.18,87.13,87.13,11700.0,71.3705,71.3869,71.3459,71.3459,11700.0
2005-06-20 13:15:00,87.14,87.18,87.13,87.17,4800.0,71.3541,71.3869,71.3459,71.3787,4800.0
2005-06-20 13:20:00,87.16,87.16,87.14,87.14,4800.0,71.3705,71.3705,71.3541,71.3541,4800.0
2005-06-20 13:25:00,87.13,87.17,87.11,87.17,6900.0,71.3459,71.3787,71.3295,71.3787,6900.0
2005-06-20 13:30:00,87.17,87.17,87.12,87.13,10900.0,71.3787,71.3787,71.3377,71.3459,10900.0
2005-06-20 13:35:00,87.13,87.21,87.13,87.21,9900.0,71.3459,71.4114,71.3459,71.4114,9900.0
2005-06-20 13:40:00,87.2,87.36,87.18,87.31,18500.0,71.4032,71.5343,71.3869,71.4933,18500.0
2005-06-20 13:45:00,87.31,87.38,87.31,87.38,9900.0,71.4933,71.5506,71.4933,71.5506,9900.0
2005-06-20 13:50:00,87.38,87.41,87.38,87.41,9600.0,71.5506,71.5752,71.5506,71.5752,9600.0
2005-06-20 13:55:00,87.41,87.5,87.4,87.48,20600.0,71.5752,71.6489,71.567,71.6325,20600.0
2005-06-20 14:00:00,87.48,87.51,87.48,87.5,17400.0,71.6325,71.6571,71.6325,71.6489,17400.0
2005-06-20 14:05:00,87.51,87.58,87.22,87.22,29600.0,71.6571,71.7144,71.4196,71.4196,29600.0
2005-06-20 14:10:00,87.22,87.34,87.21,87.3,20600.0,71.4196,71.5179,71.4114,71.4851,20600.0
2005-06-20 14:15:00,87.3,87.35,87.29,87.32,19600.0,71.4851,71.5261,71.4769,71.5015,19600.0
2005-06-20 14:20:00,87.32,87.46,87.32,87.38,14000.0,71.5015,71.6161,71.5015,71.5506,14000.0
2005-06-20 14:25:00,87.36,87.48,87.32,87.48,14000.0,71.5343,71.6325,71.5015,71.6325,14000.0
2005-06-20 14:30:00,87.48,87.48,87.33,87.45,23100.0,71.6325,71.6325,71.5097,71.608,23100.0
2005-06-20 14:35:00,87.45,87.7,87.45,87.64,67100.0,71.608,71.8127,71.608,71.7635,67100.0
2005-06-20 14:40:00,87.64,87.93,87.64,87.93,44200.0,71.7635,72.001,71.7635,72.001,44200.0
2005-06-20 14:45:00,87.92,87.93,87.69,87.73,48700.0,71.9928,72.001,71.8045,71.8372,48700.0
2005-06-20 14:50:00,87.72,87.76,87.67,87.74,46400.0,71.829,71.8618,71.7881,71.8454,46400.0
2005-06-20 14:55:00,87.73,87.83,87.71,87.83,48600.0,71.8372,71.9191,71.8209,71.9191,48600.0
2005-06-20 15:00:00,87.8,87.91,87.74,87.86,58900.0,71.8946,71.9846,71.8454,71.9437,58900.0
2005-06-20 15:05:00,87.87,87.94,87.8,87.93,53900.0,71.9519,72.0092,71.8946,72.001,53900.0
2005-06-20 15:10:00,87.93,87.95,87.79,87.94,37800.0,72.001,72.0174,71.8864,72.0092,37800.0
2005-06-20 15:15:00,87.95,88.2,87.94,88.11,56400.0,72.0174,72.2221,72.0092,72.1484,56400.0
2005-06-20 15:20:00,88.1,88.15,87.93,87.93,47100.0,72.1402,72.1811,72.001,72.001,47100.0
2005-06-20 15:25:00,87.94,88.0,87.88,87.91,38000.0,72.0092,72.0583,71.9601,71.9846,38000.0
2005-06-20 15:30:00,87.92,87.92,87.81,87.85,28600.0,71.9928,71.9928,71.9027,71.9355,28600.0
2005-06-20 15:35:00,87.85,88.0,87.85,87.95,60600.0,71.9355,72.0583,71.9355,72.0174,60600.0
2005-06-20 15:40:00,87.95,87.95,87.88,87.93,28600.0,72.0174,72.0174,71.9601,72.001,28600.0
2005-06-20 15:45:00,87.93,88.0,87.91,87.94,28700.0,72.001,72.0583,71.9846,72.0092,28700.0
2005-06-20 15:50:00,87.94,87.96,87.79,87.79,41000.0,72.0092,72.0256,71.8864,71.8864,41000.0
2005-06-20 15:55:00,87.8,87.8,87.73,87.73,37100.0,71.8946,71.8946,71.8372,71.8372,37100.0
2005-06-21 09:30:00,88.31,88.37,88.0,88.08,55400.0,72.3122,72.3613,72.0583,72.1238,55400.0
2005-06-21 09:35:00,88.08,88.33,88.01,88.32,43600.0,72.1238,72.3285,72.0665,72.3203,43600.0
2005-06-21 09:40:00,88.28,88.4,88.11,88.11,32000.0,72.2876,72.3859,72.1484,72.1484,32000.0
2005-06-21 09:45:00,88.07,88.29,88.04,88.29,33500.0,72.1156,72.2958,72.0911,72.2958,33500.0
2005-06-21 09:50:00,88.26,88.3,88.07,88.1,27800.0,72.2712,72.304,72.1156,72.1402,27800.0
2005-06-21 09:55:00,88.03,88.05,87.72,87.97,38800.0,72.0829,72.0993,71.829,72.0338,38800.0
2005-06-21 10:00:00,87.97,87.97,87.54,87.84,36400.0,72.0338,72.0338,71.6817,71.9273,36400.0
2005-06-21 10:05:00,87.84,87.88,87.76,87.84,36900.0,71.9273,71.9601,71.8618,71.9273,36900.0
2005-06-21 10:10:00,87.84,87.84,87.6,87.6,22700.0,71.9273,71.9273,71.7308,71.7308,22700.0
2005-06-21 10:15:00,87.53,87.68,87.48,87.61,32000.0,71.6735,71.7963,71.6325,71.739,32000.0
2005-06-21 10:20:00,87.58,87.66,87.44,87.65,36100.0,71.7144,71.7799,71.5998,71.7717,36100.0
2005-06-21 10:25:00,87.65,88.05,87.65,88.05,41800.0,71.7717,72.0993,71.7717,72.0993,41800.0
2005-06-21 10:30:00,88.05,88.19,87.95,88.01,39900.0,72.0993,72.2139,72.0174,72.0665,39900.0
2005-06-21 10:35:00,88.02,88.09,87.99,88.07,28000.0,72.0747,72.132,72.0501,72.1156,28000.0
2005-06-21 10:40:00,88.08,88.23,88.06,88.06,42000.0,72.1238,72.2467,72.1075,72.1075,42000.0
2005-06-21 10:45:00,88.05,88.14,88.05,88.08,26000.0,72.0993,72.173,72.0993,72.1238,26000.0
2005-06-21 10:50:00,88.08,88.08,87.9,87.9,15100.0,72.1238,72.1238,71.9764,71.9764,15100.0
2005-06-21 10:55:00,87.86,87.92,87.83,87.87,17900.0,71.9437,71.9928,71.9191,71.9519,17900.0
2005-06-21 11:00:00,87.88,87.88,87.65,87.78,33000.0,71.9601,71.9601,71.7717,71.8782,33000.0
2005-06-21 11:05:00,87.77,87.82,87.71,87.78,20900.0,71.87,71.9109,71.8209,71.8782,20900.0
2005-06-21 11:10:00,87.81,87.81,87.73,87.75,8000.0,71.9027,71.9027,71.8372,71.8536,8000.0
2005-06-21 11:15:00,87.75,87.8,87.66,87.69,17000.0,71.8536,71.8946,71.7799,71.8045,17000.0
2005-06-21 11:20:00,87.7,87.71,87.53,87.56,28600.0,71.8127,71.8209,71.6735,71.698,28600.0
2005-06-21 11:25:00,87.57,87.71,87.57,87.69,17500.0,71.7062,71.8209,71.7062,71.8045,17500.0
2005-06-21 11:30:00,87.69,87.7,87.58,87.6,16900.0,71.8045,71.8127,71.7144,71.7308,16900.0
2005-06-21 11:35:00,87.66,87.68,87.62,87.66,9900.0,71.7799,71.7963,71.7472,71.7799,9900.0
2005-06-21 11:40:00,87.66,87.67,87.6,87.6,5800.0,71.7799,71.7881,71.7308,71.7308,5800.0
2005-06-21 11:45:00,87.61,87.64,87.5,87.61,20400.0,71.739,71.7635,71.6489,71.739,20400.0
2005-06-21 11:50:00,87.61,87.68,87.58,87.6,4200.0,71.739,71.7963,71.7144,71.7308,4200.0
2005-06-21 11:55:00,87.6,87.64,87.57,87.58,2200.0,71.7308,71.7635,71.7062,71.7144,2200.0
2005-06-21 12:00:00,87.57,87.6,87.51,87.6,8000.0,71.7062,71.7308,71.6571,71.7308,8000.0
2005-06-21 12:05:00,87.6,87.76,87.58,87.76,12500.0,71.7308,71.8618,71.7144,71.8618,12500.0
2005-06-21 12:10:00,87.76,87.79,87.71,87.78,10200.0,71.8618,71.8864,71.8209,71.8782,10200.0
2005-06-21 12:15:00,87.76,87.8,87.7,87.7,9000.0,71.8618,71.8946,71.8127,71.8127,9000.0
2005-06-21 12:20:00,87.7,87.72,87.65,87.65,11900.0,71.8127,71.829,71.7717,71.7717,11900.0
2005-06-21 12:25:00,87.64,87.65,87.6,87.62,8000.0,71.7635,71.7717,71.7308,71.7472,8000.0
2005-06-21 12:30:00,87.62,87.65,87.61,87.65,7700.0,71.7472,71.7717,71.739,71.7717,7700.0
2005-06-21 12:35:00,87.64,87.75,87.63,87.73,16000.0,71.7635,71.8536,71.7553,71.8372,16000.0
2005-06-21 12:40:00,87.75,87.76,87.64,87.64,9400.0,71.8536,71.8618,71.7635,71.7635,9400.0
2005-06-21 12:45:00,87.64,87.71,87.55,87.7,10000.0,71.7635,71.8209,71.6898,71.8127,10000.0
2005-06-21 12:50:00,87.7,87.82,87.7,87.8,9900.0,71.8127,71.9109,71.8127,71.8946,9900.0
2005-06-21 12:55:00,87.79,87.79,87.67,87.7,9000.0,71.8864,71.8864,71.7881,71.8127,9000.0
2005-06-21 13:00:00,87.66,87.67,87.56,87.56,10200.0,71.7799,71.7881,71.698,71.698,10200.0
2005-06-21 13:05:00,87.54,87.54,87.44,87.48,9200.0,71.6817,71.6817,71.5998,71.6325,9200.0
2005-06-21 13:10:00,87.5,87.63,87.47,87.63,13500.0,71.6489,71.7553,71.6243,71.7553,13500.0
2005-06-21 13:15:00,87.64,87.7,87.57,87.57,9200.0,71.7635,71.8127,71.7062,71.7062,9200.0
2005-06-21 13:20:00,87.55,87.55,87.4,87.53,26000.0,71.6898,71.6898,71.567,71.6735,26000.0
2005-06-21 13:25:00,87.54,87.64,87.5,87.59,6900.0,71.6817,71.7635,71.6489,71.7226,6900.0
2005-06-21 13:30:00,87.61,87.64,87.59,87.63,11200.0,71.739,71.7635,71.7226,71.7553,11200.0
2005-06-21 13:35:00,87.64,87.64,87.5,87.54,8100.0,71.7635,71.7635,71.6489,71.6817,8100.0
2005-06-21 13:40:00,87.56,87.88,87.5,87.75,26200.0,71.698,71.9601,71.6489,71.8536,26200.0
2005-06-21 13:45:00,87.71,87.79,87.7,87.71,14300.0,71.8209,71.8864,71.8127,71.8209,14300.0
2005-06-21 13:50:00,87.71,87.77,87.65,87.65,18900.0,71.8209,71.87,71.7717,71.7717,18900.0
2005-06-21 13:55:00,87.68,87.77,87.66,87.75,12000.0,71.7963,71.87,71.7799,71.8536,12000.0
2005-06-21 14:00:00,87.75,87.75,87.68,87.74,23300.0,71.8536,71.8536,71.7963,71.8454,23300.0
2005-06-21 14:05:00,87.75,87.78,87.63,87.67,19400.0,71.8536,71.8782,71.7553,71.7881,19400.0
2005-06-21 14:10:00,87.66,87.84,87.66,87.79,14800.0,71.7799,71.9273,71.7799,71.8864,14800.0
2005-06-21 14:15:00,87.76,87.85,87.69,87.69,20400.0,71.8618,71.9355,71.8045,71.8045,20400.0
2005-06-21 14:20:00,87.73,87.75,87.68,87.69,15600.0,71.8372,71.8536,71.7963,71.8045,15600.0
2005-06-21 14:25:00,87.69,87.73,87.65,87.71,8700.0,71.8045,71.8372,71.7717,71.8209,8700.0
2005-06-21 14:30:00,87.72,87.73,87.66,87.71,18400.0,71.829,71.8372,71.7799,71.8209,18400.0
2005-06-21 14:35:00,87.71,87.93,87.67,87.93,22300.0,71.8209,72.001,71.7881,72.001,22300.0
2005-06-21 14:40:00,87.93,88.0,87.92,87.98,37200.0,72.001,72.0583,71.9928,72.0419,37200.0
2005-06-21 14:45:00,87.98,88.26,87.98,88.22,63600.0,72.0419,72.2712,72.0419,72.2385,63600.0
2005-06-21 14:50:00,88.23,88.31,88.09,88.11,68500.0,72.2467,72.3122,72.132,72.1484,68500.0
2005-06-21 14:55:00,88.12,88.12,87.95,87.98,45800.0,72.1566,72.1566,72.0174,72.0419,45800.0
2005-06-21 15:00:00,87.98,88.0,87.92,87.92,27400.0,72.0419,72.0583,71.9928,71.9928,27400.0
2005-06-21 15:05:00,87.93,88.03,87.91,87.97,43400.0,72.001,72.0829,71.9846,72.0338,43400.0
2005-06-21 15:10:00,87.94,88.06,87.9,88.05,38800.0,72.0092,72.1075,71.9764,72.0993,38800.0
2005-06-21 15:15:00,88.05,88.05,87.94,87.96,56900.0,72.0993,72.0993,72.0092,72.0256,56900.0
2005-06-21 15:20:00,87.96,88.07,87.96,88.07,58600.0,72.0256,72.1156,72.0256,72.1156,58600.0
2005-06-21 15:25:00,88.07,88.18,88.0,88.16,70400.0,72.1156,72.2057,72.0583,72.1893,70400.0
2005-06-21 15:30:00,88.09,88.2,88.07,88.17,60500.0,72.132,72.2221,72.1156,72.1975,60500.0
2005-06-21 15:35:00,88.17,88.44,88.15,88.44,52500.0,72.1975,72.4186,72.1811,72.4186,52500.0
2005-06-21 15:40:00,88.44,88.45,88.35,88.39,56600.0,72.4186,72.4268,72.3449,72.3777,56600.0
2005-06-21 15:45:00,88.39,88.44,88.36,88.42,57700.0,72.3777,72.4186,72.3531,72.4022,57700.0
2005-06-21 15:50:00,88.43,88.6,88.28,88.39,71600.0,72.4104,72.5496,72.2876,72.3777,71600.0
2005-06-21 15:55:00,88.39,88.39,88.27,88.29,38800.0,72.3777,72.3777,72.2794,72.2958,38800.0
2005-06-22 09:30:00,88.44,88.79,88.44,88.7,36100.0,72.4186,72.7052,72.4186,72.6315,36100.0
2005-06-22 09:35:00,88.65,88.7,88.35,88.47,29900.0,72.5906,72.6315,72.3449,72.4432,29900.0
2005-06-22 09:40:00,88.45,88.49,88.29,88.31,11400.0,72.4268,72.4596,72.2958,72.3122,11400.0
2005-06-22 09:45:00,88.3,88.33,88.16,88.16,27300.0,72.304,72.3285,72.1893,72.1893,27300.0
2005-06-22 09:50:00,88.17,88.45,88.17,88.36,26200.0,72.1975,72.4268,72.1975,72.3531,26200.0
2005-06-22 09:55:00,88.39,88.5,88.23,88.23,9400.0,72.3777,72.4677,72.2467,72.2467,9400.0
2005-06-22 10:00:00,88.23,88.23,88.08,88.14,17400.0,72.2467,72.2467,72.1238,72.173,17400.0
2005-06-22 10:05:00,88.15,88.3,88.15,88.19,16400.0,72.1811,72.304,72.1811,72.2139,16400.0
2005-06-22 10:10:00,88.2,88.2,88.04,88.05,6700.0,72.2221,72.2221,72.0911,72.0993,6700.0
2005-06-22 10:15:00,88.05,88.12,87.96,87.98,21300.0,72.0993,72.1566,72.0256,72.0419,21300.0
2005-06-22 10:20:00,87.99,88.09,87.97,87.99,24400.0,72.0501,72.132,72.0338,72.0501,24400.0
2005-06-22 10:25:00,87.92,87.97,87.88,87.9,13400.0,71.9928,72.0338,71.9601,71.9764,13400.0
2005-06-22 10:30:00,87.91,88.09,87.78,88.07,31200.0,71.9846,72.132,71.8782,72.1156,31200.0
2005-06-22 10:35:00,88.08,88.08,87.96,88.01,18800.0,72.1238,72.1238,72.0256,72.0665,18800.0
2005-06-22 10:40:00,87.99,88.15,87.99,88.0,8800.0,72.0501,72.1811,72.0501,72.0583,8800.0
2005-06-22 10:45:00,88.0,88.05,88.0,88.0,15600.0,72.0583,72.0993,72.0583,72.0583,15600.0
2005-06-22 10:50:00,88.0,88.0,87.7,87.7,19200.0,72.0583,72.0583,71.8127,71.8127,19200.0
2005-06-22 10:55:00,87.7,87.71,87.45,87.49,29400.0,71.8127,71.8209,71.608,71.6407,29400.0
2005-06-22 11:00:00,87.46,87.47,87.26,87.26,36600.0,71.6161,71.6243,71.4524,71.4524,36600.0
2005-06-22 11:05:00,87.27,87.47,87.25,87.46,22600.0,71.4606,71.6243,71.4442,71.6161,22600.0
2005-06-22 11:10:00,87.45,87.52,87.45,87.52,4600.0,71.608,71.6653,71.608,71.6653,4600.0
2005-06-22 11:15:00,87.48,87.78,87.48,87.71,14500.0,71.6325,71.8782,71.6325,71.8209,14500.0
2005-06-22 11:20:00,87.71,87.78,87.65,87.76,11900.0,71.8209,71.8782,71.7717,71.8618,11900.0
2005-06-22 11:25:00,87.76,87.98,87.74,87.98,21100.0,71.8618,72.0419,71.8454,72.0419,21100.0
2005-06-22 11:30:00,87.97,87.97,87.83,87.92,8000.0,72.0338,72.0338,71.9191,71.9928,8000.0
2005-06-22 11:35:00,87.92,87.94,87.78,87.78,11000.0,71.9928,72.0092,71.8782,71.8782,11000.0
2005-06-22 11:40:00,87.79,87.84,87.77,87.8,7500.0,71.8864,71.9273,71.87,71.8946,7500.0
2005-06-22 11:45:00,87.82,87.85,87.79,87.85,6700.0,71.9109,71.9355,71.8864,71.9355,6700.0
2005-06-22 11:50:00,87.85,87.9,87.58,87.75,26700.0,71.9355,71.9764,71.7144,71.8536,26700.0
2005-06-22 11:55:00,87.77,87.8,87.75,87.77,5800.0,71.87,71.8946,71.8536,71.87,5800.0
2005-06-22 12:00:00,87.77,87.84,87.77,87.8,17800.0,71.87,71.9273,71.87,71.8946,17800.0
2005-06-22 12:05:00,87.77,87.8,87.72,87.75,10500.0,71.87,71.8946,71.829,71.8536,10500.0
2005-06-22 12:10:00,87.75,87.95,87.69,87.95,13400.0,71.8536,72.0174,71.8045,72.0174,13400.0
2005-06-22 12:15:00,87.95,87.95,87.85,87.85,5300.0,72.0174,72.0174,71.9355,71.9355,5300.0
2005-06-22 12:20:00,87.84,87.89,87.79,87.8,2900.0,71.9273,71.9682,71.8864,71.8946,2900.0
2005-06-22 12:25:00,87.79,87.9,87.79,87.82,6000.0,71.8864,71.9764,71.8864,71.9109,6000.0
2005-06-22 12:30:00,87.81,87.91,87.81,87.89,3800.0,71.9027,71.9846,71.9027,71.9682,3800.0
2005-06-22 12:35:00,87.9,87.91,87.88,87.89,18400.0,71.9764,71.9846,71.9601,71.9682,18400.0
2005-06-22 12:40:00,87.9,87.97,87.88,87.97,8600.0,71.9764,72.0338,71.9601,72.0338,8600.0
2005-06-22 12:45:00,87.99,88.08,87.99,88.07,8700.0,72.0501,72.1238,72.0501,72.1156,8700.0
2005-06-22 12:50:00,88.06,88.11,88.04,88.1,8300.0,72.1075,72.1484,72.0911,72.1402,8300.0
2005-06-22 12:55:00,88.1,88.11,88.07,88.07,6500.0,72.1402,72.1484,72.1156,72.1156,6500.0
2005-06-22 13:00:00,88.1,88.15,88.07,88.15,8800.0,72.1402,72.1811,72.1156,72.1811,8800.0
2005-06-22 13:05:00,88.15,88.17,88.14,88.16,9200.0,72.1811,72.1975,72.173,72.1893,9200.0
2005-06-22 13:10:00,88.15,88.17,88.13,88.13,5400.0,72.1811,72.1975,72.1648,72.1648,5400.0
2005-06-22 13:15:00,88.15,88.15,88.11,88.13,5500.0,72.1811,72.1811,72.1484,72.1648,5500.0
2005-06-22 13:20:00,88.12,88.18,88.04,88.13,13400.0,72.1566,72.2057,72.0911,72.1648,13400.0
2005-06-22 13:25:00,88.13,88.15,88.11,88.13,4600.0,72.1648,72.1811,72.1484,72.1648,4600.0
2005-06-22 13:30:00,88.14,88.17,88.09,88.17,7900.0,72.173,72.1975,72.132,72.1975,7900.0
2005-06-22 13:35:00,88.15,88.16,88.1,88.14,6800.0,72.1811,72.1893,72.1402,72.173,6800.0
2005-06-22 13:40:00,88.14,88.14,88.05,88.05,5600.0,72.173,72.173,72.0993,72.0993,5600.0
2005-06-22 13:45:00,88.05,88.05,87.98,87.98,6900.0,72.0993,72.0993,72.0419,72.0419,6900.0
2005-06-22 13:50:00,87.97,87.99,87.92,87.93,4500.0,72.0338,72.0501,71.9928,72.001,4500.0
2005-06-22 13:55:00,87.95,87.98,87.92,87.92,2700.0,72.0174,72.0419,71.9928,71.9928,2700.0
2005-06-22 14:00:00,87.92,87.92,87.76,87.91,11800.0,71.9928,71.9928,71.8618,71.9846,11800.0
2005-06-22 14:05:00,87.92,87.92,87.73,87.78,14700.0,71.9928,71.9928,71.8372,71.8782,14700.0
2005-06-22 14:10:00,87.76,87.93,87.71,87.89,11400.0,71.8618,72.001,71.8209,71.9682,11400.0
2005-06-22 14:15:00,87.97,87.97,87.87,87.93,3200.0,72.0338,72.0338,71.9519,72.001,3200.0
2005-06-22 14:20:00,87.94,88.11,87.89,88.1,17700.0,72.0092,72.1484,71.9682,72.1402,17700.0
2005-06-22 14:25:00,88.11,88.12,87.94,88.0,9400.0,72.1484,72.1566,72.0092,72.0583,9400.0
2005-06-22 14:30:00,87.99,88.07,87.93,87.93,9800.0,72.0501,72.1156,72.001,72.001,9800.0
2005-06-22 14:35:00,87.95,88.05,87.94,87.97,11300.0,72.0174,72.0993,72.0092,72.0338,11300.0
2005-06-22 14:40:00,87.98,88.09,87.85,88.0,6600.0,72.0419,72.132,71.9355,72.0583,6600.0
2005-06-22 14:45:00,88.0,88.01,87.88,87.95,12000.0,72.0583,72.0665,71.9601,72.0174,12000.0
2005-06-22 14:50:00,87.91,88.09,87.89,88.07,8900.0,71.9846,72.132,71.9682,72.1156,8900.0
2005-06-22 14:55:00,88.07,88.07,87.98,88.0,13200.0,72.1156,72.1156,72.0419,72.0583,13200.0
2005-06-22 15:00:00,88.01,88.06,87.99,88.0,13400.0,72.0665,72.1075,72.0501,72.0583,13400.0
2005-06-22 15:05:00,87.99,88.0,87.92,87.93,12000.0,72.0501,72.0583,71.9928,72.001,12000.0
2005-06-22 15:10:00,87.93,88.05,87.93,88.01,8700.0,72.001,72.0993,72.001,72.0665,8700.0
2005-06-22 15:15:00,88.0,88.02,87.99,88.01,9700.0,72.0583,72.0747,72.0501,72.0665,9700.0
2005-06-22 15:20:00,88.0,88.12,87.97,88.1,11200.0,72.0583,72.1566,72.0338,72.1402,11200.0
2005-06-22 15:25:00,88.1,88.13,88.03,88.08,19300.0,72.1402,72.1648,72.0829,72.1238,19300.0
2005-06-22 15:30:00,88.07,88.07,87.96,88.07,22800.0,72.1156,72.1156,72.0256,72.1156,22800.0
2005-06-22 15:35:00,88.05,88.26,88.05,88.25,35400.0,72.0993,72.2712,72.0993,72.263,35400.0
2005-06-22 15:40:00,88.22,88.28,88.16,88.16,22100.0,72.2385,72.2876,72.1893,72.1893,22100.0
2005-06-22 15:45:00,88.17,88.42,88.17,88.34,28600.0,72.1975,72.4022,72.1975,72.3367,28600.0
2005-06-22 15:50:00,88.34,88.41,88.28,88.34,32600.0,72.3367,72.394,72.2876,72.3367,32600.0
2005-06-22 15:55:00,88.3,88.3,88.18,88.19,21700.0,72.304,72.304,72.2057,72.2139,21700.0
2005-06-23 09:30:00,85.75,85.75,84.95,85.01,472600.0,70.2159,70.2159,69.5608,69.61,472600.0
2005-06-23 09:35:00,85.02,85.07,84.05,84.09,514900.0,69.6182,69.6591,68.8239,68.8566,514900.0
2005-06-23 09:40:00,84.11,84.15,82.75,82.75,490400.0,68.873,68.9058,67.7594,67.7594,490400.0
2005-06-23 09:45:00,82.75,83.2,82.2,82.75,564700.0,67.7594,68.1279,67.309,67.7594,564700.0
2005-06-23 09:50:00,82.74,83.07,82.19,83.05,421300.0,67.7512,68.0214,67.3008,68.005,421300.0
2005-06-23 09:55:00,83.02,83.4,82.79,83.25,352700.0,67.9805,68.2916,67.7921,68.1688,352700.0
2005-06-23 10:00:00,83.2,83.35,82.45,82.51,349400.0,68.1279,68.2507,67.5137,67.5629,349400.0
2005-06-23 10:05:00,82.51,82.87,82.25,82.64,347200.0,67.5629,67.8576,67.35,67.6693,347200.0
2005-06-23 10:10:00,82.63,82.85,82.61,82.68,140000.0,67.6611,67.8413,67.6447,67.7021,140000.0
2005-06-23 10:15:00,82.72,82.8,82.64,82.7,142300.0,67.7348,67.8003,67.6693,67.7184,142300.0
2005-06-23 10:20:00,82.7,82.92,82.64,82.92,167200.0,67.7184,67.8986,67.6693,67.8986,167200.0
2005-06-23 10:25:00,82.87,82.95,82.58,82.92,134800.0,67.8576,67.9232,67.6202,67.8986,134800.0
2005-06-23 10:30:00,82.92,83.13,82.85,83.1,175800.0,67.8986,68.0705,67.8413,68.046,175800.0
2005-06-23 10:35:00,83.06,83.2,83.01,83.11,223200.0,68.0132,68.1279,67.9723,68.0542,223200.0
2005-06-23 10:40:00,83.1,83.15,82.95,82.99,207300.0,68.046,68.0869,67.9232,67.9559,207300.0
2005-06-23 10:45:00,82.98,83.03,82.88,82.99,72400.0,67.9477,67.9887,67.8658,67.9559,72400.0
2005-06-23 10:50:00,82.98,83.2,82.91,83.07,66400.0,67.9477,68.1279,67.8904,68.0214,66400.0
2005-06-23 10:55:00,83.07,83.43,82.99,83.4,96000.0,68.0214,68.3162,67.9559,68.2916,96000.0
2005-06-23 11:00:00,83.4,83.5,83.09,83.15,115200.0,68.2916,68.3735,68.0378,68.0869,115200.0
2005-06-23 11:05:00,83.08,83.37,83.0,83.29,89500.0,68.0296,68.2671,67.9641,68.2016,89500.0
2005-06-23 11:10:00,83.28,83.32,83.0,83.14,74600.0,68.1934,68.2261,67.9641,68.0787,74600.0
2005-06-23 11:15:00,83.13,83.22,82.86,83.09,93800.0,68.0705,68.1442,67.8495,68.0378,93800.0
2005-06-23 11:20:00,83.07,83.16,83.0,83.1,96200.0,68.0214,68.0951,67.9641,68.046,96200.0
2005-06-23 11:25:00,83.08,83.12,82.97,83.12,95600.0,68.0296,68.0624,67.9395,68.0624,95600.0
2005-06-23 11:30:00,83.1,83.13,83.03,83.03,52500.0,68.046,68.0705,67.9887,67.9887,52500.0
2005-06-23 11:35:00,83.04,83.09,83.01,83.06,82200.0,67.9969,68.0378,67.9723,68.0132,82200.0
2005-06-23 11:40:00,83.06,83.15,82.72,82.75,144100.0,68.0132,68.0869,67.7348,67.7594,144100.0
2005-06-23 11:45:00,82.78,82.98,82.7,82.86,95200.0,67.784,67.9477,67.7184,67.8495,95200.0
2005-06-23 11:50:00,82.87,82.95,82.8,82.88,79600.0,67.8576,67.9232,67.8003,67.8658,79600.0
2005-06-23 11:55:00,82.88,82.89,82.61,82.63,118900.0,67.8658,67.874,67.6447,67.6611,118900.0
2005-06-23 12:00:00,82.68,82.74,82.57,82.71,123600.0,67.7021,67.7512,67.612,67.7266,123600.0
2005-06-23 12:05:00,82.72,82.73,82.53,82.7,93100.0,67.7348,67.743,67.5792,67.7184,93100.0
2005-06-23 12:10:00,82.69,82.7,82.54,82.65,108500.0,67.7103,67.7184,67.5874,67.6775,108500.0
2005-06-23 12:15:00,82.64,82.71,82.56,82.6,55500.0,67.6693,67.7266,67.6038,67.6366,55500.0
2005-06-23 12:20:00,82.6,82.66,82.5,82.54,65500.0,67.6366,67.6857,67.5547,67.5874,65500.0
2005-06-23 12:25:00,82.58,82.59,82.51,82.59,42800.0,67.6202,67.6284,67.5629,67.6284,42800.0
2005-06-23 12:30:00,82.55,82.62,82.47,82.59,145800.0,67.5956,67.6529,67.5301,67.6284,145800.0
2005-06-23 12:35:00,82.59,82.64,82.49,82.56,52200.0,67.6284,67.6693,67.5465,67.6038,52200.0
2005-06-23 12:40:00,82.52,82.55,82.25,82.25,197400.0,67.5711,67.5956,67.35,67.35,197400.0
2005-06-23 12:45:00,82.25,82.3,82.19,82.25,123300.0,67.35,67.3909,67.3008,67.35,123300.0
2005-06-23 12:50:00,82.21,82.21,81.92,81.92,230100.0,67.3172,67.3172,67.0797,67.0797,230100.0
2005-06-23 12:55:00,81.92,82.06,81.63,81.64,155700.0,67.0797,67.1944,66.8423,66.8505,155700.0
2005-06-23 13:00:00,81.65,81.93,81.5,81.88,93100.0,66.8587,67.0879,66.7358,67.047,93100.0
2005-06-23 13:05:00,81.88,81.97,81.6,81.79,88300.0,67.047,67.1207,66.8177,66.9733,88300.0
2005-06-23 13:10:00,81.79,81.9,81.72,81.88,71900.0,66.9733,67.0634,66.916,67.047,71900.0
2005-06-23 13:15:00,81.88,82.05,81.86,81.93,75800.0,67.047,67.1862,67.0306,67.0879,75800.0
2005-06-23 13:20:00,81.93,82.0,81.9,81.9,35200.0,67.0879,67.1453,67.0634,67.0634,35200.0
2005-06-23 13:25:00,81.91,81.91,81.79,81.84,85300.0,67.0716,67.0716,66.9733,67.0142,85300.0
2005-06-23 13:30:00,81.8,81.84,81.67,81.74,75300.0,66.9815,67.0142,66.875,66.9324,75300.0
2005-06-23 13:35:00,81.75,81.75,81.4,81.4,147000.0,66.9405,66.9405,66.6539,66.6539,147000.0
2005-06-23 13:40:00,81.43,81.83,81.38,81.63,90700.0,66.6785,67.006,66.6376,66.8423,90700.0
2005-06-23 13:45:00,81.64,81.72,81.23,81.32,69900.0,66.8505,66.916,66.5147,66.5884,69900.0
2005-06-23 13:50:00,81.32,81.66,81.03,81.2,140300.0,66.5884,66.8668,66.351,66.4902,140300.0
2005-06-23 13:55:00,81.2,81.34,81.09,81.25,109700.0,66.4902,66.6048,66.4001,66.5311,109700.0
2005-06-23 14:00:00,81.29,81.72,81.17,81.61,129500.0,66.5639,66.916,66.4656,66.8259,129500.0
2005-06-23 14:05:00,81.61,81.88,81.18,81.8,138400.0,66.8259,67.047,66.4738,66.9815,138400.0
2005-06-23 14:10:00,81.79,81.81,81.12,81.63,84100.0,66.9733,66.9897,66.4247,66.8423,84100.0
2005-06-23 14:15:00,81.63,81.82,81.23,81.78,71500.0,66.8423,66.9979,66.5147,66.9651,71500.0
2005-06-23 14:20:00,81.77,81.77,81.46,81.74,46900.0,66.9569,66.9569,66.7031,66.9324,46900.0
2005-06-23 14:25:00,81.73,81.84,81.63,81.77,60300.0,66.9242,67.0142,66.8423,66.9569,60300.0
2005-06-23 14:30:00,81.78,81.78,81.57,81.65,90300.0,66.9651,66.9651,66.7931,66.8587,90300.0
2005-06-23 14:35:00,81.6,81.9,81.11,81.59,189000.0,66.8177,67.0634,66.4165,66.8095,189000.0
2005-06-23 14:40:00,81.6,81.76,81.25,81.27,104500.0,66.8177,66.9487,66.5311,66.5475,104500.0
2005-06-23 14:45:00,81.28,81.77,81.27,81.5,84700.0,66.5557,66.9569,66.5475,66.7358,84700.0
2005-06-23 14:50:00,81.49,81.71,81.32,81.45,98600.0,66.7276,66.9078,66.5884,66.6949,98600.0
2005-06-23 14:55:00,81.45,81.79,81.43,81.46,79600.0,66.6949,66.9733,66.6785,66.7031,79600.0
2005-06-23 15:00:00,81.1,81.76,81.1,81.46,88600.0,66.4083,66.9487,66.4083,66.7031,88600.0
2005-06-23 15:05:00,81.46,81.66,81.29,81.34,149600.0,66.7031,66.8668,66.5639,66.6048,149600.0
2005-06-23 15:10:00,81.35,81.57,81.06,81.17,106200.0,66.613,66.7931,66.3755,66.4656,106200.0
2005-06-23 15:15:00,81.16,81.56,81.1,81.31,104900.0,66.4574,66.785,66.4083,66.5802,104900.0
2005-06-23 15:20:00,81.28,81.6,81.24,81.27,161800.0,66.5557,66.8177,66.5229,66.5475,161800.0
2005-06-23 15:25:00,81.28,81.55,81.11,81.11,110400.0,66.5557,66.7768,66.4165,66.4165,110400.0
2005-06-23 15:30:00,81.3,81.3,81.12,81.12,98100.0,66.5721,66.5721,66.4247,66.4247,98100.0
2005-06-23 15:35:00,81.11,81.35,81.06,81.32,159800.0,66.4165,66.613,66.3755,66.5884,159800.0
2005-06-23 15:40:00,81.29,81.39,80.95,80.98,192900.0,66.5639,66.6458,66.2855,66.31,192900.0
2005-06-23 15:45:00,81.01,81.43,80.91,80.99,224600.0,66.3346,66.6785,66.2527,66.3182,224600.0
2005-06-23 15:50:00,81.0,81.4,80.79,80.86,204800.0,66.3264,66.6539,66.1545,66.2118,204800.0
2005-06-23 15:55:00,80.87,80.9,80.6,80.65,326900.0,66.22,66.2445,65.9989,66.0398,326900.0
2005-06-24 09:30:00,81.5,81.5,81.02,81.11,213600.0,66.7358,66.7358,66.3428,66.4165,213600.0
2005-06-24 09:35:00,81.12,81.31,80.95,80.96,158900.0,66.4247,66.5802,66.2855,66.2937,158900.0
2005-06-24 09:40:00,80.96,80.96,80.0,80.24,214900.0,66.2937,66.2937,65.5076,65.7041,214900.0
2005-06-24 09:45:00,80.23,80.25,79.55,80.13,206100.0,65.6959,65.7123,65.1391,65.614,206100.0
2005-06-24 09:50:00,80.14,80.43,80.1,80.2,124600.0,65.6222,65.8597,65.5894,65.6713,124600.0
2005-06-24 09:55:00,80.27,80.32,79.85,79.96,81700.0,65.7287,65.7696,65.3847,65.4748,81700.0
2005-06-24 10:00:00,79.96,80.05,79.8,80.04,125600.0,65.4748,65.5485,65.3438,65.5403,125600.0
2005-06-24 10:05:00,80.04,80.66,80.04,80.48,110500.0,65.5403,66.048,65.5403,65.9006,110500.0
2005-06-24 10:10:00,80.48,80.48,80.22,80.34,55000.0,65.9006,65.9006,65.6877,65.786,55000.0
2005-06-24 10:15:00,80.36,80.36,80.06,80.16,63400.0,65.8023,65.8023,65.5567,65.6386,63400.0
2005-06-24 10:20:00,80.16,80.2,80.02,80.18,56500.0,65.6386,65.6713,65.5239,65.655,56500.0
2005-06-24 10:25:00,80.2,80.31,80.15,80.18,61400.0,65.6713,65.7614,65.6304,65.655,61400.0
2005-06-24 10:30:00,80.19,80.22,80.11,80.13,71500.0,65.6631,65.6877,65.5976,65.614,71500.0
2005-06-24 10:35:00,80.1,80.16,80.0,80.14,65200.0,65.5894,65.6386,65.5076,65.6222,65200.0
2005-06-24 10:40:00,80.13,80.17,80.05,80.17,43600.0,65.614,65.6468,65.5485,65.6468,43600.0
2005-06-24 10:45:00,80.16,80.25,80.05,80.24,37900.0,65.6386,65.7123,65.5485,65.7041,37900.0
2005-06-24 10:50:00,80.24,80.81,80.24,80.32,81300.0,65.7041,66.1708,65.7041,65.7696,81300.0
2005-06-24 10:55:00,80.3,80.45,80.23,80.45,33900.0,65.7532,65.876,65.6959,65.876,33900.0
2005-06-24 11:00:00,80.43,80.47,80.32,80.43,46600.0,65.8597,65.8924,65.7696,65.8597,46600.0
2005-06-24 11:05:00,80.43,80.44,80.31,80.35,53100.0,65.8597,65.8679,65.7614,65.7942,53100.0
2005-06-24 11:10:00,80.34,80.4,80.33,80.4,46100.0,65.786,65.8351,65.7778,65.8351,46100.0
2005-06-24 11:15:00,80.4,80.42,80.37,80.38,37900.0,65.8351,65.8515,65.8105,65.8187,37900.0
2005-06-24 11:20:00,80.38,80.49,80.37,80.49,36200.0,65.8187,65.9088,65.8105,65.9088,36200.0
2005-06-24 11:25:00,80.48,80.48,80.35,80.38,32400.0,65.9006,65.9006,65.7942,65.8187,32400.0
2005-06-24 11:30:00,80.37,80.4,80.26,80.36,68100.0,65.8105,65.8351,65.7205,65.8023,68100.0
2005-06-24 11:35:00,80.36,80.36,80.04,80.1,107400.0,65.8023,65.8023,65.5403,65.5894,107400.0
2005-06-24 11:40:00,80.1,80.29,80.08,80.21,71900.0,65.5894,65.745,65.5731,65.6795,71900.0
2005-06-24 11:45:00,80.22,80.26,80.14,80.2,52400.0,65.6877,65.7205,65.6222,65.6713,52400.0
2005-06-24 11:50:00,80.21,80.25,80.09,80.14,55700.0,65.6795,65.7123,65.5813,65.6222,55700.0
2005-06-24 11:55:00,80.12,80.22,80.09,80.2,49500.0,65.6058,65.6877,65.5813,65.6713,49500.0
2005-06-24 12:00:00,80.21,80.21,80.09,80.14,23000.0,65.6795,65.6795,65.5813,65.6222,23000.0
2005-06-24 12:05:00,80.14,80.15,80.01,80.01,27500.0,65.6222,65.6304,65.5158,65.5158,27500.0
2005-06-24 12:10:00,80.01,80.07,80.01,80.03,35100.0,65.5158,65.5649,65.5158,65.5321,35100.0
2005-06-24 12:15:00,80.01,80.11,80.01,80.06,29700.0,65.5158,65.5976,65.5158,65.5567,29700.0
2005-06-24 12:20:00,80.07,80.07,80.0,80.04,23300.0,65.5649,65.5649,65.5076,65.5403,23300.0
2005-06-24 12:25:00,80.04,80.05,80.0,80.02,26900.0,65.5403,65.5485,65.5076,65.5239,26900.0
2005-06-24 12:30:00,80.02,80.12,80.01,80.06,27600.0,65.5239,65.6058,65.5158,65.5567,27600.0
2005-06-24 12:35:00,80.06,80.15,80.05,80.07,64200.0,65.5567,65.6304,65.5485,65.5649,64200.0
2005-06-24 12:40:00,80.06,80.08,80.03,80.08,37800.0,65.5567,65.5731,65.5321,65.5731,37800.0
2005-06-24 12:45:00,80.08,80.08,80.04,80.05,17200.0,65.5731,65.5731,65.5403,65.5485,17200.0
2005-06-24 12:50:00,80.05,80.11,80.0,80.06,81200.0,65.5485,65.5976,65.5076,65.5567,81200.0
2005-06-24 12:55:00,80.08,80.09,79.98,79.99,44200.0,65.5731,65.5813,65.4912,65.4994,44200.0
2005-06-24 13:00:00,79.99,80.04,79.95,80.04,30300.0,65.4994,65.5403,65.4666,65.5403,30300.0
2005-06-24 13:05:00,80.03,80.06,80.0,80.0,58500.0,65.5321,65.5567,65.5076,65.5076,58500.0
2005-06-24 13:10:00,80.0,80.06,79.95,80.05,49300.0,65.5076,65.5567,65.4666,65.5485,49300.0
2005-06-24 13:15:00,80.05,80.07,80.01,80.01,23700.0,65.5485,65.5649,65.5158,65.5158,23700.0
2005-06-24 13:20:00,80.01,80.02,79.99,80.0,21300.0,65.5158,65.5239,65.4994,65.5076,21300.0
2005-06-24 13:25:00,79.99,80.0,79.92,79.95,26500.0,65.4994,65.5076,65.4421,65.4666,26500.0
2005-06-24 13:30:00,79.94,80.01,79.91,79.97,30200.0,65.4584,65.5158,65.4339,65.483,30200.0
2005-06-24 13:35:00,79.96,79.98,79.9,79.95,22500.0,65.4748,65.4912,65.4257,65.4666,22500.0
2005-06-24 13:40:00,79.91,79.95,79.81,79.83,21600.0,65.4339,65.4666,65.352,65.3684,21600.0
2005-06-24 13:45:00,79.82,79.89,79.75,79.88,52000.0,65.3602,65.4175,65.3029,65.4093,52000.0
2005-06-24 13:50:00,79.87,79.98,79.8,79.94,30500.0,65.4011,65.4912,65.3438,65.4584,30500.0
2005-06-24 13:55:00,79.92,79.94,79.86,79.94,19700.0,65.4421,65.4584,65.3929,65.4584,19700.0
2005-06-24 14:00:00,79.93,79.95,79.87,79.89,20700.0,65.4502,65.4666,65.4011,65.4175,20700.0
2005-06-24 14:05:00,79.9,79.95,79.88,79.9,72900.0,65.4257,65.4666,65.4093,65.4257,72900.0
2005-06-24 14:10:00,79.91,79.98,79.9,79.96,44700.0,65.4339,65.4912,65.4257,65.4748,44700.0
2005-06-24 14:15:00,79.96,80.0,79.91,80.0,29300.0,65.4748,65.5076,65.4339,65.5076,29300.0
2005-06-24 14:20:00,80.0,80.0,79.85,79.96,47400.0,65.5076,65.5076,65.3847,65.4748,47400.0
2005-06-24 14:25:00,79.94,79.98,79.83,79.88,46600.0,65.4584,65.4912,65.3684,65.4093,46600.0
2005-06-24 14:30:00,79.83,80.22,79.83,80.21,45800.0,65.3684,65.6877,65.3684,65.6795,45800.0
2005-06-24 14:35:00,80.21,80.22,80.02,80.04,51800.0,65.6795,65.6877,65.5239,65.5403,51800.0
2005-06-24 14:40:00,80.04,80.09,79.93,80.0,79900.0,65.5403,65.5813,65.4502,65.5076,79900.0
2005-06-24 14:45:00,79.99,80.02,79.9,79.97,51100.0,65.4994,65.5239,65.4257,65.483,51100.0
2005-06-24 14:50:00,79.96,79.97,79.91,79.94,24600.0,65.4748,65.483,65.4339,65.4584,24600.0
2005-06-24 14:55:00,79.94,80.01,79.88,79.9,29300.0,65.4584,65.5158,65.4093,65.4257,29300.0
2005-06-24 15:00:00,79.9,79.9,79.74,79.77,40200.0,65.4257,65.4257,65.2947,65.3192,40200.0
2005-06-24 15:05:00,79.77,79.78,79.65,79.78,58400.0,65.3192,65.3274,65.221,65.3274,58400.0
2005-06-24 15:10:00,79.78,79.9,79.76,79.83,46200.0,65.3274,65.4257,65.311,65.3684,46200.0
2005-06-24 15:15:00,79.79,79.91,79.79,79.91,65600.0,65.3356,65.4339,65.3356,65.4339,65600.0
2005-06-24 15:20:00,79.9,80.05,79.9,80.03,119300.0,65.4257,65.5485,65.4257,65.5321,119300.0
2005-06-24 15:25:00,80.04,80.15,80.03,80.09,108900.0,65.5403,65.6304,65.5321,65.5813,108900.0
2005-06-24 15:30:00,80.09,80.2,80.07,80.11,121900.0,65.5813,65.6713,65.5649,65.5976,121900.0
2005-06-24 15:35:00,80.12,80.24,80.1,80.23,69600.0,65.6058,65.7041,65.5894,65.6959,69600.0
2005-06-24 15:40:00,80.23,80.31,80.17,80.26,94500.0,65.6959,65.7614,65.6468,65.7205,94500.0
2005-06-24 15:45:00,80.27,80.27,80.13,80.17,85000.0,65.7287,65.7287,65.614,65.6468,85000.0
2005-06-24 15:50:00,80.18,80.2,80.09,80.11,75600.0,65.655,65.6713,65.5813,65.5976,75600.0
2005-06-24 15:55:00,80.12,80.24,80.11,80.17,115500.0,65.6058,65.7041,65.5976,65.6468,115500.0
2005-06-27 09:30:00,80.11,80.48,80.1,80.32,84300.0,65.5976,65.9006,65.5894,65.7696,84300.0
2005-06-27 09:35:00,80.39,80.5,80.25,80.5,28700.0,65.8269,65.917,65.7123,65.917,28700.0
2005-06-27 09:40:00,80.5,81.05,80.25,80.37,68300.0,65.917,66.3674,65.7123,65.8105,68300.0
2005-06-27 09:45:00,80.36,80.58,80.25,80.42,54300.0,65.8023,65.9825,65.7123,65.8515,54300.0
2005-06-27 09:50:00,80.36,80.78,80.36,80.78,24500.0,65.8023,66.1463,65.8023,66.1463,24500.0
2005-06-27 09:55:00,80.78,80.79,80.48,80.5,27300.0,66.1463,66.1545,65.9006,65.917,27300.0
2005-06-27 10:00:00,80.48,80.54,80.32,80.43,27100.0,65.9006,65.9497,65.7696,65.8597,27100.0
2005-06-27 10:05:00,80.46,80.46,80.13,80.31,28700.0,65.8842,65.8842,65.614,65.7614,28700.0
2005-06-27 10:10:00,80.32,80.42,80.1,80.15,37600.0,65.7696,65.8515,65.5894,65.6304,37600.0
2005-06-27 10:15:00,80.17,80.49,80.15,80.45,51400.0,65.6468,65.9088,65.6304,65.876,51400.0
2005-06-27 10:20:00,80.52,80.52,80.15,80.34,35500.0,65.9334,65.9334,65.6304,65.786,35500.0
2005-06-27 10:25:00,80.34,80.42,80.3,80.41,26000.0,65.786,65.8515,65.7532,65.8433,26000.0
2005-06-27 10:30:00,80.41,80.41,80.25,80.31,50900.0,65.8433,65.8433,65.7123,65.7614,50900.0
2005-06-27 10:35:00,80.31,80.35,80.24,80.28,27300.0,65.7614,65.7942,65.7041,65.7368,27300.0
2005-06-27 10:40:00,80.26,80.26,80.0,80.02,54300.0,65.7205,65.7205,65.5076,65.5239,54300.0
2005-06-27 10:45:00,80.01,80.09,79.81,80.02,94600.0,65.5158,65.5813,65.352,65.5239,94600.0
2005-06-27 10:50:00,80.01,80.15,80.0,80.01,41400.0,65.5158,65.6304,65.5076,65.5158,41400.0
2005-06-27 10:55:00,80.01,80.04,80.0,80.03,34800.0,65.5158,65.5403,65.5076,65.5321,34800.0
2005-06-27 11:00:00,80.04,80.11,80.04,80.07,19800.0,65.5403,65.5976,65.5403,65.5649,19800.0
2005-06-27 11:05:00,80.08,80.12,80.03,80.07,19400.0,65.5731,65.6058,65.5321,65.5649,19400.0
2005-06-27 11:10:00,80.09,80.11,80.01,80.02,14900.0,65.5813,65.5976,65.5158,65.5239,14900.0
2005-06-27 11:15:00,80.06,80.16,80.01,80.14,15800.0,65.5567,65.6386,65.5158,65.6222,15800.0
2005-06-27 11:20:00,80.13,80.2,80.03,80.2,46000.0,65.614,65.6713,65.5321,65.6713,46000.0
2005-06-27 11:25:00,80.2,80.24,80.05,80.15,29600.0,65.6713,65.7041,65.5485,65.6304,29600.0
2005-06-27 11:30:00,80.15,80.18,80.06,80.14,29300.0,65.6304,65.655,65.5567,65.6222,29300.0
2005-06-27 11:35:00,80.14,80.14,80.05,80.1,18500.0,65.6222,65.6222,65.5485,65.5894,18500.0
2005-06-27 11:40:00,80.1,80.25,80.1,80.11,23800.0,65.5894,65.7123,65.5894,65.5976,23800.0
2005-06-27 11:45:00,80.11,80.23,80.01,80.21,29500.0,65.5976,65.6959,65.5158,65.6795,29500.0
2005-06-27 11:50:00,80.24,80.29,80.05,80.1,17500.0,65.7041,65.745,65.5485,65.5894,17500.0
2005-06-27 11:55:00,80.06,80.16,80.06,80.14,24000.0,65.5567,65.6386,65.5567,65.6222,24000.0
2005-06-27 12:00:00,80.12,80.18,80.07,80.13,84900.0,65.6058,65.655,65.5649,65.614,84900.0
2005-06-27 12:05:00,80.12,80.12,80.05,80.12,16600.0,65.6058,65.6058,65.5485,65.6058,16600.0
2005-06-27 12:10:00,80.13,80.15,79.98,80.0,26800.0,65.614,65.6304,65.4912,65.5076,26800.0
2005-06-27 12:15:00,80.0,80.04,79.92,80.0,35000.0,65.5076,65.5403,65.4421,65.5076,35000.0
2005-06-27 12:20:00,80.0,80.04,79.95,79.99,23800.0,65.5076,65.5403,65.4666,65.4994,23800.0
2005-06-27 12:25:00,79.99,80.03,79.95,80.0,38400.0,65.4994,65.5321,65.4666,65.5076,38400.0
2005-06-27 12:30:00,79.96,79.97,79.82,79.92,22100.0,65.4748,65.483,65.3602,65.4421,22100.0
2005-06-27 12:35:00,79.93,80.02,79.88,79.89,19500.0,65.4502,65.5239,65.4093,65.4175,19500.0
2005-06-27 12:40:00,79.88,79.96,79.88,79.95,18700.0,65.4093,65.4748,65.4093,65.4666,18700.0
2005-06-27 12:45:00,79.95,79.97,79.9,79.9,14700.0,65.4666,65.483,65.4257,65.4257,14700.0
2005-06-27 12:50:00,79.9,79.95,79.84,79.88,28200.0,65.4257,65.4666,65.3765,65.4093,28200.0
2005-06-27 12:55:00,79.88,79.91,79.82,79.91,17800.0,65.4093,65.4339,65.3602,65.4339,17800.0
2005-06-27 13:00:00,79.91,79.94,79.8,79.81,12400.0,65.4339,65.4584,65.3438,65.352,12400.0
2005-06-27 13:05:00,79.8,79.85,79.79,79.8,7300.0,65.3438,65.3847,65.3356,65.3438,7300.0
2005-06-27 13:10:00,79.8,79.85,79.74,79.83,11100.0,65.3438,65.3847,65.2947,65.3684,11100.0
2005-06-27 13:15:00,79.82,79.88,79.8,79.87,10200.0,65.3602,65.4093,65.3438,65.4011,10200.0
2005-06-27 13:20:00,79.88,79.94,79.85,79.87,12400.0,65.4093,65.4584,65.3847,65.4011,12400.0
2005-06-27 13:25:00,79.86,79.91,79.83,79.88,16000.0,65.3929,65.4339,65.3684,65.4093,16000.0
2005-06-27 13:30:00,79.88,79.88,79.85,79.86,15500.0,65.4093,65.4093,65.3847,65.3929,15500.0
2005-06-27 13:35:00,79.86,79.91,79.85,79.91,23000.0,65.3929,65.4339,65.3847,65.4339,23000.0
2005-06-27 13:40:00,79.9,79.92,79.85,79.88,8100.0,65.4257,65.4421,65.3847,65.4093,8100.0
2005-06-27 13:45:00,79.88,79.9,79.75,79.85,31200.0,65.4093,65.4257,65.3029,65.3847,31200.0
2005-06-27 13:50:00,79.83,79.85,79.73,79.79,25000.0,65.3684,65.3847,65.2865,65.3356,25000.0
2005-06-27 13:55:00,79.78,79.84,79.72,79.8,18200.0,65.3274,65.3765,65.2783,65.3438,18200.0
2005-06-27 14:00:00,79.8,79.85,79.8,79.81,24100.0,65.3438,65.3847,65.3438,65.352,24100.0
2005-06-27 14:05:00,79.82,79.86,79.79,79.85,29900.0,65.3602,65.3929,65.3356,65.3847,29900.0
2005-06-27 14:10:00,79.85,79.85,79.8,79.81,16200.0,65.3847,65.3847,65.3438,65.352,16200.0
2005-06-27 14:15:00,79.81,79.82,79.77,79.77,9600.0,65.352,65.3602,65.3192,65.3192,9600.0
2005-06-27 14:20:00,79.76,79.78,79.72,79.77,14800.0,65.311,65.3274,65.2783,65.3192,14800.0
2005-06-27 14:25:00,79.77,79.78,79.68,79.73,13400.0,65.3192,65.3274,65.2455,65.2865,13400.0
2005-06-27 14:30:00,79.73,79.9,79.67,79.89,42700.0,65.2865,65.4257,65.2373,65.4175,42700.0
2005-06-27 14:35:00,79.91,79.91,79.76,79.76,19300.0,65.4339,65.4339,65.311,65.311,19300.0
2005-06-27 14:40:00,79.76,79.76,79.66,79.66,9800.0,65.311,65.311,65.2292,65.2292,9800.0
2005-06-27 14:45:00,79.66,79.75,79.63,79.75,33500.0,65.2292,65.3029,65.2046,65.3029,33500.0
2005-06-27 14:50:00,79.72,79.9,79.67,79.83,34000.0,65.2783,65.4257,65.2373,65.3684,34000.0
2005-06-27 14:55:00,79.83,79.89,79.81,79.89,10000.0,65.3684,65.4175,65.352,65.4175,10000.0
2005-06-27 15:00:00,79.87,79.9,79.83,79.9,28100.0,65.4011,65.4257,65.3684,65.4257,28100.0
2005-06-27 15:05:00,79.89,80.06,79.88,80.04,39500.0,65.4175,65.5567,65.4093,65.5403,39500.0
2005-06-27 15:10:00,80.05,80.08,80.03,80.08,26400.0,65.5485,65.5731,65.5321,65.5731,26400.0
2005-06-27 15:15:00,80.08,80.14,80.07,80.11,26700.0,65.5731,65.6222,65.5649,65.5976,26700.0
2005-06-27 15:20:00,80.14,80.2,80.09,80.09,36900.0,65.6222,65.6713,65.5813,65.5813,36900.0
2005-06-27 15:25:00,80.1,80.2,80.09,80.1,29000.0,65.5894,65.6713,65.5813,65.5894,29000.0
2005-06-27 15:30:00,80.11,80.12,80.08,80.12,24300.0,65.5976,65.6058,65.5731,65.6058,24300.0
2005-06-27 15:35:00,80.13,80.16,80.1,80.1,20600.0,65.614,65.6386,65.5894,65.5894,20600.0
2005-06-27 15:40:00,80.09,80.1,79.96,79.97,25700.0,65.5813,65.5894,65.4748,65.483,25700.0
2005-06-27 15:45:00,79.98,80.1,79.91,80.1,32200.0,65.4912,65.5894,65.4339,65.5894,32200.0
2005-06-27 15:50:00,80.09,80.35,80.09,80.29,55700.0,65.5813,65.7942,65.5813,65.745,55700.0
2005-06-27 15:55:00,80.27,80.3,80.13,80.13,89000.0,65.7287,65.7532,65.614,65.614,89000.0
2005-06-28 09:30:00,80.35,80.73,80.35,80.5,42200.0,65.7942,66.1053,65.7942,65.917,42200.0
2005-06-28 09:35:00,80.5,80.82,80.5,80.82,17200.0,65.917,66.179,65.917,66.179,17200.0
2005-06-28 09:40:00,80.72,81.1,80.72,81.04,57600.0,66.0971,66.4083,66.0971,66.3592,57600.0
2005-06-28 09:45:00,81.03,81.22,80.93,81.15,55700.0,66.351,66.5066,66.2691,66.4492,55700.0
2005-06-28 09:50:00,81.15,81.3,81.02,81.22,38300.0,66.4492,66.5721,66.3428,66.5066,38300.0
2005-06-28 09:55:00,81.3,81.4,81.06,81.32,41100.0,66.5721,66.6539,66.3755,66.5884,41100.0
2005-06-28 10:00:00,81.33,81.51,81.29,81.34,66500.0,66.5966,66.744,66.5639,66.6048,66500.0
2005-06-28 10:05:00,81.32,81.45,81.22,81.41,26800.0,66.5884,66.6949,66.5066,66.6621,26800.0
2005-06-28 10:10:00,81.41,81.7,81.36,81.48,74900.0,66.6621,66.8996,66.6212,66.7195,74900.0
2005-06-28 10:15:00,81.48,81.59,81.39,81.4,49900.0,66.7195,66.8095,66.6458,66.6539,49900.0
2005-06-28 10:20:00,81.39,81.41,81.19,81.24,50100.0,66.6458,66.6621,66.482,66.5229,50100.0
2005-06-28 10:25:00,81.23,81.36,81.06,81.28,33000.0,66.5147,66.6212,66.3755,66.5557,33000.0
2005-06-28 10:30:00,81.29,81.35,81.16,81.16,24900.0,66.5639,66.613,66.4574,66.4574,24900.0
2005-06-28 10:35:00,81.16,81.3,81.1,81.3,19300.0,66.4574,66.5721,66.4083,66.5721,19300.0
2005-06-28 10:40:00,81.27,81.3,81.1,81.14,22500.0,66.5475,66.5721,66.4083,66.441,22500.0
2005-06-28 10:45:00,81.13,81.18,81.01,81.04,27800.0,66.4329,66.4738,66.3346,66.3592,27800.0
2005-06-28 10:50:00,81.02,81.03,80.85,80.86,27100.0,66.3428,66.351,66.2036,66.2118,27100.0
2005-06-28 10:55:00,80.85,80.85,80.55,80.72,113700.0,66.2036,66.2036,65.9579,66.0971,113700.0
2005-06-28 11:00:00,80.72,80.88,80.72,80.88,28100.0,66.0971,66.2281,66.0971,66.2281,28100.0
2005-06-28 11:05:00,80.83,80.95,80.82,80.94,16600.0,66.1872,66.2855,66.179,66.2773,16600.0
2005-06-28 11:10:00,80.94,80.95,80.78,80.88,18000.0,66.2773,66.2855,66.1463,66.2281,18000.0
2005-06-28 11:15:00,80.88,80.9,80.83,80.83,21900.0,66.2281,66.2445,66.1872,66.1872,21900.0
2005-06-28 11:20:00,80.84,80.9,80.74,80.8,17000.0,66.1954,66.2445,66.1135,66.1626,17000.0
2005-06-28 11:25:00,80.77,80.91,80.77,80.86,23100.0,66.1381,66.2527,66.1381,66.2118,23100.0
2005-06-28 11:30:00,80.84,80.94,80.78,80.94,18500.0,66.1954,66.2773,66.1463,66.2773,18500.0
2005-06-28 11:35:00,80.94,81.05,80.91,80.95,23500.0,66.2773,66.3674,66.2527,66.2855,23500.0
2005-06-28 11:40:00,80.93,81.1,80.93,80.98,18600.0,66.2691,66.4083,66.2691,66.31,18600.0
2005-06-28 11:45:00,80.98,80.98,80.87,80.94,16400.0,66.31,66.31,66.22,66.2773,16400.0
2005-06-28 11:50:00,80.9,80.92,80.83,80.85,13700.0,66.2445,66.2609,66.1872,66.2036,13700.0
2005-06-28 11:55:00,80.85,80.85,80.74,80.83,26400.0,66.2036,66.2036,66.1135,66.1872,26400.0
2005-06-28 12:00:00,80.83,80.91,80.77,80.9,10800.0,66.1872,66.2527,66.1381,66.2445,10800.0
2005-06-28 12:05:00,80.9,80.93,80.89,80.9,7000.0,66.2445,66.2691,66.2363,66.2445,7000.0
2005-06-28 12:10:00,80.93,81.01,80.93,80.98,17800.0,66.2691,66.3346,66.2691,66.31,17800.0
2005-06-28 12:15:00,80.99,81.0,80.93,80.95,18900.0,66.3182,66.3264,66.2691,66.2855,18900.0
2005-06-28 12:20:00,80.96,81.07,80.96,81.07,16000.0,66.2937,66.3837,66.2937,66.3837,16000.0
2005-06-28 12:25:00,81.07,81.08,81.0,81.01,14700.0,66.3837,66.3919,66.3264,66.3346,14700.0
2005-06-28 12:30:00,81.0,81.02,80.97,81.0,25600.0,66.3264,66.3428,66.3018,66.3264,25600.0
2005-06-28 12:35:00,81.0,81.0,80.95,80.98,11300.0,66.3264,66.3264,66.2855,66.31,11300.0
2005-06-28 12:40:00,80.97,81.01,80.9,80.9,19000.0,66.3018,66.3346,66.2445,66.2445,19000.0
2005-06-28 12:45:00,80.9,80.98,80.9,80.97,16000.0,66.2445,66.31,66.2445,66.3018,16000.0
2005-06-28 12:50:00,80.96,81.0,80.95,80.96,17700.0,66.2937,66.3264,66.2855,66.2937,17700.0
2005-06-28 12:55:00,80.96,80.98,80.94,80.97,7500.0,66.2937,66.31,66.2773,66.3018,7500.0
2005-06-28 13:00:00,80.97,81.06,80.94,81.02,18800.0,66.3018,66.3755,66.2773,66.3428,18800.0
2005-06-28 13:05:00,81.01,81.05,80.95,80.99,17300.0,66.3346,66.3674,66.2855,66.3182,17300.0
2005-06-28 13:10:00,81.03,81.15,81.0,81.07,46300.0,66.351,66.4492,66.3264,66.3837,46300.0
2005-06-28 13:15:00,81.05,81.22,81.02,81.12,21300.0,66.3674,66.5066,66.3428,66.4247,21300.0
2005-06-28 13:20:00,81.13,81.17,81.01,81.12,23100.0,66.4329,66.4656,66.3346,66.4247,23100.0
2005-06-28 13:25:00,81.13,81.14,81.01,81.02,20100.0,66.4329,66.441,66.3346,66.3428,20100.0
2005-06-28 13:30:00,81.01,81.12,81.0,81.07,16600.0,66.3346,66.4247,66.3264,66.3837,16600.0
2005-06-28 13:35:00,81.07,81.22,81.07,81.13,27300.0,66.3837,66.5066,66.3837,66.4329,27300.0
2005-06-28 13:40:00,81.14,81.15,81.06,81.09,9500.0,66.441,66.4492,66.3755,66.4001,9500.0
2005-06-28 13:45:00,81.08,81.08,80.97,81.02,18700.0,66.3919,66.3919,66.3018,66.3428,18700.0
2005-06-28 13:50:00,81.02,81.1,81.01,81.09,8200.0,66.3428,66.4083,66.3346,66.4001,8200.0
2005-06-28 13:55:00,81.1,81.1,81.05,81.06,8100.0,66.4083,66.4083,66.3674,66.3755,8100.0
2005-06-28 14:00:00,81.06,81.11,81.0,81.08,22500.0,66.3755,66.4165,66.3264,66.3919,22500.0
2005-06-28 14:05:00,81.09,81.1,80.97,81.1,25300.0,66.4001,66.4083,66.3018,66.4083,25300.0
2005-06-28 14:10:00,81.1,81.1,80.99,81.05,28900.0,66.4083,66.4083,66.3182,66.3674,28900.0
2005-06-28 14:15:00,81.05,81.09,81.05,81.05,6900.0,66.3674,66.4001,66.3674,66.3674,6900.0
2005-06-28 14:20:00,81.05,81.06,80.98,80.98,12800.0,66.3674,66.3755,66.31,66.31,12800.0
2005-06-28 14:25:00,80.98,81.06,80.98,81.03,12500.0,66.31,66.3755,66.31,66.351,12500.0
2005-06-28 14:30:00,81.04,81.08,81.04,81.07,10300.0,66.3592,66.3919,66.3592,66.3837,10300.0
2005-06-28 14:35:00,81.06,81.14,81.06,81.09,22400.0,66.3755,66.441,66.3755,66.4001,22400.0
2005-06-28 14:40:00,81.09,81.14,81.09,81.14,25800.0,66.4001,66.441,66.4001,66.441,25800.0
2005-06-28 14:45:00,81.13,81.2,81.12,81.16,43300.0,66.4329,66.4902,66.4247,66.4574,43300.0
2005-06-28 14:50:00,81.16,81.16,81.04,81.13,17700.0,66.4574,66.4574,66.3592,66.4329,17700.0
2005-06-28 14:55:00,81.13,81.13,81.01,81.02,27400.0,66.4329,66.4329,66.3346,66.3428,27400.0
2005-06-28 15:00:00,81.04,81.08,81.02,81.02,34700.0,66.3592,66.3919,66.3428,66.3428,34700.0
2005-06-28 15:05:00,81.02,81.2,81.02,81.2,32700.0,66.3428,66.4902,66.3428,66.4902,32700.0
2005-06-28 15:10:00,81.2,81.27,81.14,81.27,47900.0,66.4902,66.5475,66.441,66.5475,47900.0
2005-06-28 15:15:00,81.28,81.35,81.23,81.29,35400.0,66.5557,66.613,66.5147,66.5639,35400.0
2005-06-28 15:20:00,81.29,81.3,81.22,81.24,28900.0,66.5639,66.5721,66.5066,66.5229,28900.0
2005-06-28 15:25:00,81.28,81.35,81.18,81.35,31100.0,66.5557,66.613,66.4738,66.613,31100.0
2005-06-28 15:30:00,81.35,81.45,81.31,81.39,44100.0,66.613,66.6949,66.5802,66.6458,44100.0
2005-06-28 15:35:00,81.38,81.5,81.38,81.46,58700.0,66.6376,66.7358,66.6376,66.7031,58700.0
2005-06-28 15:40:00,81.46,81.56,81.44,81.47,85200.0,66.7031,66.785,66.6867,66.7113,85200.0
2005-06-28 15:45:00,81.47,81.55,81.46,81.55,75500.0,66.7113,66.7768,66.7031,66.7768,75500.0
2005-06-28 15:50:00,81.55,81.6,81.55,81.59,72800.0,66.7768,66.8177,66.7768,66.8095,72800.0
2005-06-28 15:55:00,81.6,81.66,81.59,81.66,116400.0,66.8177,66.8668,66.8095,66.8668,116400.0
2005-06-29 09:30:00,82.2,82.3,81.71,82.05,119100.0,67.309,67.3909,66.9078,67.1862,119100.0
2005-06-29 09:35:00,82.04,82.17,81.82,82.09,56500.0,67.178,67.2845,66.9979,67.2189,56500.0
2005-06-29 09:40:00,82.09,82.2,81.97,82.16,39000.0,67.2189,67.309,67.1207,67.2763,39000.0
2005-06-29 09:45:00,82.16,82.49,82.05,82.05,75100.0,67.2763,67.5465,67.1862,67.1862,75100.0
2005-06-29 09:50:00,82.06,82.21,82.02,82.1,78400.0,67.1944,67.3172,67.1616,67.2271,78400.0
2005-06-29 09:55:00,82.1,82.13,81.78,81.84,86100.0,67.2271,67.2517,66.9651,67.0142,86100.0
2005-06-29 10:00:00,81.85,82.0,81.8,82.0,43700.0,67.0224,67.1453,66.9815,67.1453,43700.0
2005-06-29 10:05:00,82.01,82.21,81.99,82.2,60300.0,67.1534,67.3172,67.1371,67.309,60300.0
2005-06-29 10:10:00,82.2,82.3,82.2,82.26,53800.0,67.309,67.3909,67.309,67.3582,53800.0
2005-06-29 10:15:00,82.26,82.4,82.1,82.37,44000.0,67.3582,67.4728,67.2271,67.4482,44000.0
2005-06-29 10:20:00,82.37,82.38,82.29,82.35,27200.0,67.4482,67.4564,67.3827,67.4318,27200.0
2005-06-29 10:25:00,82.34,82.41,82.32,82.4,25800.0,67.4237,67.481,67.4073,67.4728,25800.0
2005-06-29 10:30:00,82.41,82.65,82.39,82.61,71300.0,67.481,67.6775,67.4646,67.6447,71300.0
2005-06-29 10:35:00,82.62,82.65,82.54,82.65,60400.0,67.6529,67.6775,67.5874,67.6775,60400.0
2005-06-29 10:40:00,82.64,82.76,82.64,82.74,69700.0,67.6693,67.7676,67.6693,67.7512,69700.0
2005-06-29 10:45:00,82.74,82.88,82.73,82.82,49700.0,67.7512,67.8658,67.743,67.8167,49700.0
2005-06-29 10:50:00,82.82,82.82,82.72,82.82,55800.0,67.8167,67.8167,67.7348,67.8167,55800.0
2005-06-29 10:55:00,82.82,82.93,82.82,82.91,49800.0,67.8167,67.9068,67.8167,67.8904,49800.0
2005-06-29 11:00:00,82.91,82.91,82.71,82.79,55400.0,67.8904,67.8904,67.7266,67.7921,55400.0
2005-06-29 11:05:00,82.79,82.92,82.78,82.92,96300.0,67.7921,67.8986,67.784,67.8986,96300.0
2005-06-29 11:10:00,82.89,82.94,82.8,82.92,29200.0,67.874,67.915,67.8003,67.8986,29200.0
2005-06-29 11:15:00,82.89,82.9,82.83,82.9,17200.0,67.874,67.8822,67.8249,67.8822,17200.0
2005-06-29 11:20:00,82.9,83.0,82.88,82.99,55500.0,67.8822,67.9641,67.8658,67.9559,55500.0
2005-06-29 11:25:00,82.96,83.0,82.87,82.95,49100.0,67.9313,67.9641,67.8576,67.9232,49100.0
2005-06-29 11:30:00,82.95,83.0,82.94,82.98,30600.0,67.9232,67.9641,67.915,67.9477,30600.0
2005-06-29 11:35:00,82.98,82.98,82.92,82.95,15500.0,67.9477,67.9477,67.8986,67.9232,15500.0
2005-06-29 11:40:00,82.95,82.97,82.88,82.97,30200.0,67.9232,67.9395,67.8658,67.9395,30200.0
2005-06-29 11:45:00,82.97,82.97,82.81,82.84,73000.0,67.9395,67.9395,67.8085,67.8331,73000.0
2005-06-29 11:50:00,82.82,82.83,82.74,82.8,60300.0,67.8167,67.8249,67.7512,67.8003,60300.0
2005-06-29 11:55:00,82.79,82.88,82.78,82.86,30900.0,67.7921,67.8658,67.784,67.8495,30900.0
2005-06-29 12:00:00,82.85,82.89,82.81,82.88,33600.0,67.8413,67.874,67.8085,67.8658,33600.0
2005-06-29 12:05:00,82.88,82.91,82.87,82.9,54900.0,67.8658,67.8904,67.8576,67.8822,54900.0
2005-06-29 12:10:00,82.9,82.97,82.82,82.96,47900.0,67.8822,67.9395,67.8167,67.9313,47900.0
2005-06-29 12:15:00,82.98,83.01,82.95,83.0,27100.0,67.9477,67.9723,67.9232,67.9641,27100.0
2005-06-29 12:20:00,83.01,83.01,82.91,82.92,20600.0,67.9723,67.9723,67.8904,67.8986,20600.0
2005-06-29 12:25:00,82.9,82.94,82.87,82.87,12800.0,67.8822,67.915,67.8576,67.8576,12800.0
2005-06-29 12:30:00,82.86,82.88,82.86,82.88,11500.0,67.8495,67.8658,67.8495,67.8658,11500.0
2005-06-29 12:35:00,82.88,82.91,82.88,82.9,21600.0,67.8658,67.8904,67.8658,67.8822,21600.0
2005-06-29 12:40:00,82.91,82.95,82.85,82.93,43700.0,67.8904,67.9232,67.8413,67.9068,43700.0
2005-06-29 12:45:00,82.94,82.97,82.92,82.95,21900.0,67.915,67.9395,67.8986,67.9232,21900.0
2005-06-29 12:50:00,82.95,82.96,82.93,82.95,12100.0,67.9232,67.9313,67.9068,67.9232,12100.0
2005-06-29 12:55:00,82.95,82.96,82.86,82.91,33700.0,67.9232,67.9313,67.8495,67.8904,33700.0
2005-06-29 13:00:00,82.9,82.93,82.86,82.92,32900.0,67.8822,67.9068,67.8495,67.8986,32900.0
2005-06-29 13:05:00,82.92,82.97,82.88,82.97,21700.0,67.8986,67.9395,67.8658,67.9395,21700.0
2005-06-29 13:10:00,82.97,83.03,82.96,83.01,70200.0,67.9395,67.9887,67.9313,67.9723,70200.0
2005-06-29 13:15:00,83.03,83.06,83.02,83.03,48500.0,67.9887,68.0132,67.9805,67.9887,48500.0
2005-06-29 13:20:00,83.01,83.01,82.95,82.95,31600.0,67.9723,67.9723,67.9232,67.9232,31600.0
2005-06-29 13:25:00,82.94,82.94,82.87,82.87,32400.0,67.915,67.915,67.8576,67.8576,32400.0
2005-06-29 13:30:00,82.88,82.98,82.88,82.93,27700.0,67.8658,67.9477,67.8658,67.9068,27700.0
2005-06-29 13:35:00,82.9,82.93,82.84,82.9,46200.0,67.8822,67.9068,67.8331,67.8822,46200.0
2005-06-29 13:40:00,82.91,82.94,82.87,82.9,60400.0,67.8904,67.915,67.8576,67.8822,60400.0
2005-06-29 13:45:00,82.89,82.89,82.77,82.82,54700.0,67.874,67.874,67.7758,67.8167,54700.0
2005-06-29 13:50:00,82.82,82.89,82.73,82.73,59700.0,67.8167,67.874,67.743,67.743,59700.0
2005-06-29 13:55:00,82.73,82.88,82.71,82.86,43100.0,67.743,67.8658,67.7266,67.8495,43100.0
2005-06-29 14:00:00,82.86,82.86,82.75,82.83,68700.0,67.8495,67.8495,67.7594,67.8249,68700.0
2005-06-29 14:05:00,82.83,82.88,82.78,82.79,46700.0,67.8249,67.8658,67.784,67.7921,46700.0
2005-06-29 14:10:00,82.79,82.95,82.79,82.95,37500.0,67.7921,67.9232,67.7921,67.9232,37500.0
2005-06-29 14:15:00,82.95,83.01,82.95,82.96,65400.0,67.9232,67.9723,67.9232,67.9313,65400.0
2005-06-29 14:20:00,82.95,82.95,82.8,82.92,46000.0,67.9232,67.9232,67.8003,67.8986,46000.0
2005-06-29 14:25:00,82.93,82.98,82.88,82.98,41100.0,67.9068,67.9477,67.8658,67.9477,41100.0
2005-06-29 14:30:00,82.97,83.1,82.94,83.09,35100.0,67.9395,68.046,67.915,68.0378,35100.0
2005-06-29 14:35:00,83.06,83.3,83.05,83.29,162900.0,68.0132,68.2098,68.005,68.2016,162900.0
2005-06-29 14:40:00,83.27,83.37,83.26,83.33,80100.0,68.1852,68.2671,68.177,68.2343,80100.0
2005-06-29 14:45:00,83.31,83.35,83.26,83.34,29900.0,68.2179,68.2507,68.177,68.2425,29900.0
2005-06-29 14:50:00,83.34,83.35,83.29,83.33,55900.0,68.2425,68.2507,68.2016,68.2343,55900.0
2005-06-29 14:55:00,83.33,83.33,83.29,83.3,134100.0,68.2343,68.2343,68.2016,68.2098,134100.0
2005-06-29 15:00:00,83.31,83.31,83.24,83.26,62400.0,68.2179,68.2179,68.1606,68.177,62400.0
2005-06-29 15:05:00,83.27,83.27,83.19,83.2,36600.0,68.1852,68.1852,68.1197,68.1279,36600.0
2005-06-29 15:10:00,83.2,83.23,83.15,83.23,50900.0,68.1279,68.1524,68.0869,68.1524,50900.0
2005-06-29 15:15:00,83.22,83.25,83.21,83.22,76900.0,68.1442,68.1688,68.1361,68.1442,76900.0
2005-06-29 15:20:00,83.24,83.24,83.09,83.1,44700.0,68.1606,68.1606,68.0378,68.046,44700.0
2005-06-29 15:25:00,83.09,83.1,82.95,82.96,71400.0,68.0378,68.046,67.9232,67.9313,71400.0
2005-06-29 15:30:00,82.97,82.98,82.91,82.92,126800.0,67.9395,67.9477,67.8904,67.8986,126800.0
2005-06-29 15:35:00,82.92,83.01,82.92,83.01,94300.0,67.8986,67.9723,67.8986,67.9723,94300.0
2005-06-29 15:40:00,83.01,83.01,82.84,82.9,108600.0,67.9723,67.9723,67.8331,67.8822,108600.0
2005-06-29 15:45:00,82.88,82.89,82.85,82.87,55700.0,67.8658,67.874,67.8413,67.8576,55700.0
2005-06-29 15:50:00,82.85,82.9,82.83,82.84,77800.0,67.8413,67.8822,67.8249,67.8331,77800.0
2005-06-29 15:55:00,82.84,82.86,82.74,82.74,82700.0,67.8331,67.8495,67.7512,67.7512,82700.0
2005-06-30 09:30:00,83.35,83.35,82.8,82.82,75300.0,68.2507,68.2507,67.8003,67.8167,75300.0
2005-06-30 09:35:00,82.82,82.84,82.58,82.61,28400.0,67.8167,67.8331,67.6202,67.6447,28400.0
2005-06-30 09:40:00,82.63,82.95,82.62,82.68,20000.0,67.6611,67.9232,67.6529,67.7021,20000.0
2005-06-30 09:45:00,82.68,82.79,82.68,82.68,52200.0,67.7021,67.7921,67.7021,67.7021,52200.0
2005-06-30 09:50:00,82.67,82.69,82.56,82.58,26400.0,67.6939,67.7103,67.6038,67.6202,26400.0
2005-06-30 09:55:00,82.58,82.75,82.5,82.68,39400.0,67.6202,67.7594,67.5547,67.7021,39400.0
2005-06-30 10:00:00,82.69,82.73,82.62,82.66,33800.0,67.7103,67.743,67.6529,67.6857,33800.0
2005-06-30 10:05:00,82.66,82.99,82.66,82.8,56300.0,67.6857,67.9559,67.6857,67.8003,56300.0
2005-06-30 10:10:00,82.83,83.1,82.83,83.03,21400.0,67.8249,68.046,67.8249,67.9887,21400.0
2005-06-30 10:15:00,83.08,83.24,83.06,83.12,27800.0,68.0296,68.1606,68.0132,68.0624,27800.0
2005-06-30 10:20:00,83.13,83.14,82.65,82.65,27800.0,68.0705,68.0787,67.6775,67.6775,27800.0
2005-06-30 10:25:00,82.55,82.7,82.38,82.39,123800.0,67.5956,67.7184,67.4564,67.4646,123800.0
2005-06-30 10:30:00,82.58,82.58,81.83,82.21,75500.0,67.6202,67.6202,67.006,67.3172,75500.0
2005-06-30 10:35:00,82.3,82.35,82.21,82.28,40900.0,67.3909,67.4318,67.3172,67.3745,40900.0
2005-06-30 10:40:00,82.28,82.39,82.23,82.38,43300.0,67.3745,67.4646,67.3336,67.4564,43300.0
2005-06-30 10:45:00,82.35,82.35,82.29,82.3,5200.0,67.4318,67.4318,67.3827,67.3909,5200.0
2005-06-30 10:50:00,82.29,82.35,82.25,82.3,22500.0,67.3827,67.4318,67.35,67.3909,22500.0
2005-06-30 10:55:00,82.3,82.33,82.27,82.32,25300.0,67.3909,67.4155,67.3663,67.4073,25300.0
2005-06-30 11:00:00,82.32,82.33,82.23,82.25,12200.0,67.4073,67.4155,67.3336,67.35,12200.0
2005-06-30 11:05:00,82.24,82.26,82.2,82.21,29700.0,67.3418,67.3582,67.309,67.3172,29700.0
2005-06-30 11:10:00,82.21,82.22,82.17,82.19,28700.0,67.3172,67.3254,67.2845,67.3008,28700.0
2005-06-30 11:15:00,82.18,82.18,82.13,82.17,18200.0,67.2926,67.2926,67.2517,67.2845,18200.0
2005-06-30 11:20:00,82.17,82.17,82.1,82.1,13800.0,67.2845,67.2845,67.2271,67.2271,13800.0
2005-06-30 11:25:00,82.1,82.1,81.94,82.0,25900.0,67.2271,67.2271,67.0961,67.1453,25900.0
2005-06-30 11:30:00,82.0,82.0,81.75,81.77,37100.0,67.1453,67.1453,66.9405,66.9569,37100.0
2005-06-30 11:35:00,81.78,81.78,81.59,81.7,35400.0,66.9651,66.9651,66.8095,66.8996,35400.0
2005-06-30 11:40:00,81.7,81.93,81.7,81.9,23500.0,66.8996,67.0879,66.8996,67.0634,23500.0
2005-06-30 11:45:00,81.88,81.92,81.87,81.87,8400.0,67.047,67.0797,67.0388,67.0388,8400.0
2005-06-30 11:50:00,81.88,82.03,81.87,82.03,34900.0,67.047,67.1698,67.0388,67.1698,34900.0
2005-06-30 11:55:00,82.04,82.06,81.99,82.01,13500.0,67.178,67.1944,67.1371,67.1534,13500.0
2005-06-30 12:00:00,82.01,82.09,82.0,82.05,17400.0,67.1534,67.2189,67.1453,67.1862,17400.0
2005-06-30 12:05:00,82.07,82.08,82.0,82.02,18200.0,67.2026,67.2108,67.1453,67.1616,18200.0
2005-06-30 12:10:00,82.03,82.09,82.0,82.01,16600.0,67.1698,67.2189,67.1453,67.1534,16600.0
2005-06-30 12:15:00,82.01,82.13,82.0,82.13,14800.0,67.1534,67.2517,67.1453,67.2517,14800.0
2005-06-30 12:20:00,82.13,82.14,82.09,82.14,8500.0,67.2517,67.2599,67.2189,67.2599,8500.0
2005-06-30 12:25:00,82.14,82.3,82.14,82.27,11200.0,67.2599,67.3909,67.2599,67.3663,11200.0
2005-06-30 12:30:00,82.26,82.33,82.26,82.32,10000.0,67.3582,67.4155,67.3582,67.4073,10000.0
2005-06-30 12:35:00,82.32,82.38,82.3,82.3,11300.0,67.4073,67.4564,67.3909,67.3909,11300.0
2005-06-30 12:40:00,82.29,82.3,82.26,82.3,8000.0,67.3827,67.3909,67.3582,67.3909,8000.0
2005-06-30 12:45:00,82.3,82.33,82.3,82.32,12500.0,67.3909,67.4155,67.3909,67.4073,12500.0
2005-06-30 12:50:00,82.32,82.32,82.3,82.31,33900.0,67.4073,67.4073,67.3909,67.3991,33900.0
2005-06-30 12:55:00,82.3,82.43,82.3,82.42,10700.0,67.3909,67.4974,67.3909,67.4892,10700.0
2005-06-30 13:00:00,82.44,82.46,82.42,82.45,8800.0,67.5055,67.5219,67.4892,67.5137,8800.0
2005-06-30 13:05:00,82.45,82.45,82.42,82.43,4300.0,67.5137,67.5137,67.4892,67.4974,4300.0
2005-06-30 13:10:00,82.43,82.44,82.35,82.36,10100.0,67.4974,67.5055,67.4318,67.44,10100.0
2005-06-30 13:15:00,82.36,82.36,82.31,82.32,4300.0,67.44,67.44,67.3991,67.4073,4300.0
2005-06-30 13:20:00,82.32,82.34,82.31,82.34,7500.0,67.4073,67.4237,67.3991,67.4237,7500.0
2005-06-30 13:25:00,82.34,82.34,82.31,82.31,10000.0,67.4237,67.4237,67.3991,67.3991,10000.0
2005-06-30 13:30:00,82.31,82.31,82.22,82.24,10300.0,67.3991,67.3991,67.3254,67.3418,10300.0
2005-06-30 13:35:00,82.23,82.35,82.23,82.35,17800.0,67.3336,67.4318,67.3336,67.4318,17800.0
2005-06-30 13:40:00,82.35,82.42,82.33,82.42,12500.0,67.4318,67.4892,67.4155,67.4892,12500.0
2005-06-30 13:45:00,82.42,82.59,82.42,82.54,32200.0,67.4892,67.6284,67.4892,67.5874,32200.0
2005-06-30 13:50:00,82.55,82.67,82.53,82.63,18200.0,67.5956,67.6939,67.5792,67.6611,18200.0
2005-06-30 13:55:00,82.62,82.71,82.6,82.71,11400.0,67.6529,67.7266,67.6366,67.7266,11400.0
2005-06-30 14:00:00,82.7,82.74,82.69,82.69,6600.0,67.7184,67.7512,67.7103,67.7103,6600.0
2005-06-30 14:05:00,82.69,82.74,82.66,82.74,13500.0,67.7103,67.7512,67.6857,67.7512,13500.0
2005-06-30 14:10:00,82.74,82.75,82.7,82.72,10400.0,67.7512,67.7594,67.7184,67.7348,10400.0
2005-06-30 14:15:00,82.7,82.75,82.58,82.7,35100.0,67.7184,67.7594,67.6202,67.7184,35100.0
2005-06-30 14:20:00,82.7,82.7,82.27,82.43,26900.0,67.7184,67.7184,67.3663,67.4974,26900.0
2005-06-30 14:25:00,82.43,82.46,82.31,82.34,18200.0,67.4974,67.5219,67.3991,67.4237,18200.0
2005-06-30 14:30:00,82.37,82.38,82.1,82.1,28800.0,67.4482,67.4564,67.2271,67.2271,28800.0
2005-06-30 14:35:00,82.1,82.11,81.95,81.96,43700.0,67.2271,67.2353,67.1043,67.1125,43700.0
2005-06-30 14:40:00,81.96,81.98,81.69,81.7,45200.0,67.1125,67.1289,66.8914,66.8996,45200.0
2005-06-30 14:45:00,81.7,81.94,81.64,81.86,58700.0,66.8996,67.0961,66.8505,67.0306,58700.0
2005-06-30 14:50:00,81.87,81.89,81.75,81.83,46000.0,67.0388,67.0552,66.9405,67.006,46000.0
2005-06-30 14:55:00,81.84,81.93,81.84,81.85,36600.0,67.0142,67.0879,67.0142,67.0224,36600.0
2005-06-30 15:00:00,81.86,81.87,81.8,81.81,32800.0,67.0306,67.0388,66.9815,66.9897,32800.0
2005-06-30 15:05:00,81.78,81.8,81.6,81.63,33900.0,66.9651,66.9815,66.8177,66.8423,33900.0
2005-06-30 15:10:00,81.65,81.7,81.56,81.6,56700.0,66.8587,66.8996,66.785,66.8177,56700.0
2005-06-30 15:15:00,81.58,81.66,81.45,81.58,72900.0,66.8013,66.8668,66.6949,66.8013,72900.0
2005-06-30 15:20:00,81.58,81.61,81.47,81.47,45100.0,66.8013,66.8259,66.7113,66.7113,45100.0
2005-06-30 15:25:00,81.48,81.5,81.31,81.4,26700.0,66.7195,66.7358,66.5802,66.6539,26700.0
2005-06-30 15:30:00,81.4,81.4,81.26,81.28,49000.0,66.6539,66.6539,66.5393,66.5557,49000.0
2005-06-30 15:35:00,81.29,81.48,81.27,81.34,49500.0,66.5639,66.7195,66.5475,66.6048,49500.0
2005-06-30 15:40:00,81.34,81.34,81.1,81.11,61300.0,66.6048,66.6048,66.4083,66.4165,61300.0
2005-06-30 15:45:00,81.11,81.18,81.1,81.15,69900.0,66.4165,66.4738,66.4083,66.4492,69900.0
2005-06-30 15:50:00,81.15,81.18,81.01,81.1,78800.0,66.4492,66.4738,66.3346,66.4083,78800.0
2005-06-30 15:55:00,81.1,81.11,80.98,81.02,80500.0,66.4083,66.4165,66.31,66.3428,80500.0
2005-07-01 09:30:00,81.49,81.68,81.38,81.59,56400.0,66.7276,66.8832,66.6376,66.8095,56400.0
2005-07-01 09:35:00,81.66,81.77,81.55,81.6,19200.0,66.8668,66.9569,66.7768,66.8177,19200.0
2005-07-01 09:40:00,81.58,81.65,81.41,81.49,15100.0,66.8013,66.8587,66.6621,66.7276,15100.0
2005-07-01 09:45:00,81.49,81.69,81.43,81.54,18300.0,66.7276,66.8914,66.6785,66.7686,18300.0
2005-07-01 09:50:00,81.52,81.61,81.47,81.59,25200.0,66.7522,66.8259,66.7113,66.8095,25200.0
2005-07-01 09:55:00,81.59,81.8,81.55,81.67,41600.0,66.8095,66.9815,66.7768,66.875,41600.0
2005-07-01 10:00:00,81.73,81.8,81.46,81.57,43700.0,66.9242,66.9815,66.7031,66.7931,43700.0
2005-07-01 10:05:00,81.57,82.05,81.57,81.91,102300.0,66.7931,67.1862,66.7931,67.0716,102300.0
2005-07-01 10:10:00,81.95,81.96,81.69,81.89,30700.0,67.1043,67.1125,66.8914,67.0552,30700.0
2005-07-01 10:15:00,81.84,82.0,81.75,82.0,26700.0,67.0142,67.1453,66.9405,67.1453,26700.0
2005-07-01 10:20:00,81.97,82.12,81.91,81.95,20000.0,67.1207,67.2435,67.0716,67.1043,20000.0
2005-07-01 10:25:00,81.95,82.18,81.81,81.92,58100.0,67.1043,67.2926,66.9897,67.0797,58100.0
2005-07-01 10:30:00,81.94,82.33,81.94,82.22,45800.0,67.0961,67.4155,67.0961,67.3254,45800.0
2005-07-01 10:35:00,82.21,82.55,82.21,82.31,42900.0,67.3172,67.5956,67.3172,67.3991,42900.0
2005-07-01 10:40:00,82.31,82.33,82.11,82.14,19300.0,67.3991,67.4155,67.2353,67.2599,19300.0
2005-07-01 10:45:00,82.15,82.15,82.02,82.05,14000.0,67.2681,67.2681,67.1616,67.1862,14000.0
2005-07-01 10:50:00,82.06,82.06,81.98,82.0,10300.0,67.1944,67.1944,67.1289,67.1453,10300.0
2005-07-01 10:55:00,82.0,82.44,81.86,81.86,15000.0,67.1453,67.5055,67.0306,67.0306,15000.0
2005-07-01 11:00:00,81.88,81.95,81.86,81.9,20000.0,67.047,67.1043,67.0306,67.0634,20000.0
2005-07-01 11:05:00,81.9,81.96,81.86,81.9,20100.0,67.0634,67.1125,67.0306,67.0634,20100.0
2005-07-01 11:10:00,81.91,82.05,81.91,81.99,41300.0,67.0716,67.1862,67.0716,67.1371,41300.0
2005-07-01 11:15:00,81.99,82.04,81.96,82.03,8300.0,67.1371,67.178,67.1125,67.1698,8300.0
2005-07-01 11:20:00,82.03,82.22,82.0,82.12,18000.0,67.1698,67.3254,67.1453,67.2435,18000.0
2005-07-01 11:25:00,82.12,82.16,82.04,82.05,9400.0,67.2435,67.2763,67.178,67.1862,9400.0
2005-07-01 11:30:00,82.05,82.05,81.92,81.92,11700.0,67.1862,67.1862,67.0797,67.0797,11700.0
2005-07-01 11:35:00,81.92,82.18,81.9,82.15,38300.0,67.0797,67.2926,67.0634,67.2681,38300.0
2005-07-01 11:40:00,82.13,82.13,81.96,81.99,12000.0,67.2517,67.2517,67.1125,67.1371,12000.0
2005-07-01 11:45:00,81.99,82.05,81.85,81.85,7000.0,67.1371,67.1862,67.0224,67.0224,7000.0
2005-07-01 11:50:00,81.84,81.84,81.76,81.76,13000.0,67.0142,67.0142,66.9487,66.9487,13000.0
2005-07-01 11:55:00,81.72,81.74,81.62,81.62,14400.0,66.916,66.9324,66.8341,66.8341,14400.0
2005-07-01 12:00:00,81.67,81.8,81.67,81.8,16800.0,66.875,66.9815,66.875,66.9815,16800.0
2005-07-01 12:05:00,81.79,81.81,81.71,81.71,14300.0,66.9733,66.9897,66.9078,66.9078,14300.0
2005-07-01 12:10:00,81.7,81.82,81.7,81.8,7700.0,66.8996,66.9979,66.8996,66.9815,7700.0
2005-07-01 12:15:00,81.79,81.8,81.71,81.74,7200.0,66.9733,66.9815,66.9078,66.9324,7200.0
2005-07-01 12:20:00,81.77,81.87,81.77,81.83,8300.0,66.9569,67.0388,66.9569,67.006,8300.0
2005-07-01 12:25:00,81.83,81.83,81.72,81.72,13600.0,67.006,67.006,66.916,66.916,13600.0
2005-07-01 12:30:00,81.71,81.79,81.7,81.78,10400.0,66.9078,66.9733,66.8996,66.9651,10400.0
2005-07-01 12:35:00,81.78,81.79,81.75,81.76,8800.0,66.9651,66.9733,66.9405,66.9487,8800.0
2005-07-01 12:40:00,81.76,81.77,81.68,81.69,11800.0,66.9487,66.9569,66.8832,66.8914,11800.0
2005-07-01 12:45:00,81.69,81.75,81.69,81.74,9600.0,66.8914,66.9405,66.8914,66.9324,9600.0
2005-07-01 12:50:00,81.73,81.77,81.73,81.76,7800.0,66.9242,66.9569,66.9242,66.9487,7800.0
2005-07-01 12:55:00,81.75,81.91,81.75,81.87,12200.0,66.9405,67.0716,66.9405,67.0388,12200.0
2005-07-01 13:00:00,81.87,81.87,81.73,81.79,12600.0,67.0388,67.0388,66.9242,66.9733,12600.0
2005-07-01 13:05:00,81.78,81.82,81.77,81.78,3500.0,66.9651,66.9979,66.9569,66.9651,3500.0
2005-07-01 13:10:00,81.78,81.87,81.78,81.87,10000.0,66.9651,67.0388,66.9651,67.0388,10000.0
2005-07-01 13:15:00,81.88,81.95,81.85,81.94,29100.0,67.047,67.1043,67.0224,67.0961,29100.0
2005-07-01 13:20:00,81.94,81.94,81.84,81.84,31000.0,67.0961,67.0961,67.0142,67.0142,31000.0
2005-07-01 13:25:00,81.86,81.86,81.78,81.78,6600.0,67.0306,67.0306,66.9651,66.9651,6600.0
2005-07-01 13:30:00,81.78,81.78,81.73,81.76,12700.0,66.9651,66.9651,66.9242,66.9487,12700.0
2005-07-01 13:35:00,81.76,81.86,81.76,81.85,7800.0,66.9487,67.0306,66.9487,67.0224,7800.0
2005-07-01 13:40:00,81.84,81.84,81.77,81.77,5400.0,67.0142,67.0142,66.9569,66.9569,5400.0
2005-07-01 13:45:00,81.77,81.82,81.73,81.82,13300.0,66.9569,66.9979,66.9242,66.9979,13300.0
2005-07-01 13:50:00,81.8,81.93,81.8,81.9,11600.0,66.9815,67.0879,66.9815,67.0634,11600.0
2005-07-01 13:55:00,81.91,81.91,81.8,81.8,4200.0,67.0716,67.0716,66.9815,66.9815,4200.0
2005-07-01 14:00:00,81.77,81.92,81.77,81.89,9800.0,66.9569,67.0797,66.9569,67.0552,9800.0
2005-07-01 14:05:00,81.9,82.06,81.85,82.06,55600.0,67.0634,67.1944,67.0224,67.1944,55600.0
2005-07-01 14:10:00,82.06,82.06,81.91,81.92,15800.0,67.1944,67.1944,67.0716,67.0797,15800.0
2005-07-01 14:15:00,81.95,81.96,81.89,81.93,15500.0,67.1043,67.1125,67.0552,67.0879,15500.0
2005-07-01 14:20:00,81.93,81.94,81.81,81.81,14800.0,67.0879,67.0961,66.9897,66.9897,14800.0
2005-07-01 14:25:00,81.81,81.81,81.75,81.77,11700.0,66.9897,66.9897,66.9405,66.9569,11700.0
2005-07-01 14:30:00,81.77,81.91,81.77,81.91,12400.0,66.9569,67.0716,66.9569,67.0716,12400.0
2005-07-01 14:35:00,81.91,81.99,81.9,81.98,17400.0,67.0716,67.1371,67.0634,67.1289,17400.0
2005-07-01 14:40:00,81.98,82.07,81.97,82.07,17600.0,67.1289,67.2026,67.1207,67.2026,17600.0
2005-07-01 14:45:00,82.07,82.07,82.01,82.02,13800.0,67.2026,67.2026,67.1534,67.1616,13800.0
2005-07-01 14:50:00,82.01,82.04,82.01,82.04,11000.0,67.1534,67.178,67.1534,67.178,11000.0
2005-07-01 14:55:00,82.06,82.08,82.04,82.04,17000.0,67.1944,67.2108,67.178,67.178,17000.0
2005-07-01 15:00:00,82.04,82.07,82.01,82.06,14300.0,67.178,67.2026,67.1534,67.1944,14300.0
2005-07-01 15:05:00,82.06,82.08,82.0,82.07,19700.0,67.1944,67.2108,67.1453,67.2026,19700.0
2005-07-01 15:10:00,82.08,82.12,82.07,82.07,24400.0,67.2108,67.2435,67.2026,67.2026,24400.0
2005-07-01 15:15:00,82.08,82.14,82.08,82.12,21600.0,67.2108,67.2599,67.2108,67.2435,21600.0
2005-07-01 15:20:00,82.11,82.12,82.05,82.06,19200.0,67.2353,67.2435,67.1862,67.1944,19200.0
2005-07-01 15:25:00,82.05,82.06,82.03,82.06,16000.0,67.1862,67.1944,67.1698,67.1944,16000.0
2005-07-01 15:30:00,82.07,82.17,82.06,82.17,18700.0,67.2026,67.2845,67.1944,67.2845,18700.0
2005-07-01 15:35:00,82.17,82.27,82.16,82.27,44900.0,67.2845,67.3663,67.2763,67.3663,44900.0
2005-07-01 15:40:00,82.27,82.47,82.26,82.44,54300.0,67.3663,67.5301,67.3582,67.5055,54300.0
2005-07-01 15:45:00,82.44,82.65,82.35,82.5,84500.0,67.5055,67.6775,67.4318,67.5547,84500.0
2005-07-01 15:50:00,82.49,82.49,82.27,82.28,103600.0,67.5465,67.5465,67.3663,67.3745,103600.0
2005-07-01 15:55:00,82.28,82.3,82.24,82.25,149800.0,67.3745,67.3909,67.3418,67.35,149800.0
2005-07-05 09:30:00,82.0,82.15,81.51,81.52,42200.0,67.1453,67.2681,66.744,66.7522,42200.0
2005-07-05 09:35:00,81.53,81.6,81.3,81.37,24400.0,66.7604,66.8177,66.5721,66.6294,24400.0
2005-07-05 09:40:00,81.36,81.51,81.34,81.41,50500.0,66.6212,66.744,66.6048,66.6621,50500.0
2005-07-05 09:45:00,81.4,81.69,81.38,81.56,49800.0,66.6539,66.8914,66.6376,66.785,49800.0
2005-07-05 09:50:00,81.57,81.6,81.32,81.6,47000.0,66.7931,66.8177,66.5884,66.8177,47000.0
2005-07-05 09:55:00,81.64,81.69,81.31,81.49,25500.0,66.8505,66.8914,66.5802,66.7276,25500.0
2005-07-05 10:00:00,81.45,81.49,81.35,81.49,49000.0,66.6949,66.7276,66.613,66.7276,49000.0
2005-07-05 10:05:00,81.47,81.63,81.46,81.57,41600.0,66.7113,66.8423,66.7031,66.7931,41600.0
2005-07-05 10:10:00,81.57,81.98,81.57,81.87,32400.0,66.7931,67.1289,66.7931,67.0388,32400.0
2005-07-05 10:15:00,81.84,82.05,81.83,81.9,35800.0,67.0142,67.1862,67.006,67.0634,35800.0
2005-07-05 10:20:00,81.93,82.06,81.89,81.99,39500.0,67.0879,67.1944,67.0552,67.1371,39500.0
2005-07-05 10:25:00,82.0,82.2,81.93,82.1,21500.0,67.1453,67.309,67.0879,67.2271,21500.0
2005-07-05 10:30:00,82.1,82.3,82.1,82.18,23400.0,67.2271,67.3909,67.2271,67.2926,23400.0
2005-07-05 10:35:00,82.18,82.19,82.05,82.13,12900.0,67.2926,67.3008,67.1862,67.2517,12900.0
2005-07-05 10:40:00,82.12,82.28,82.12,82.28,20900.0,67.2435,67.3745,67.2435,67.3745,20900.0
2005-07-05 10:45:00,82.29,82.71,82.29,82.57,59800.0,67.3827,67.7266,67.3827,67.612,59800.0
2005-07-05 10:50:00,82.57,82.62,82.31,82.33,11200.0,67.612,67.6529,67.3991,67.4155,11200.0
2005-07-05 10:55:00,82.33,82.46,82.32,82.42,11800.0,67.4155,67.5219,67.4073,67.4892,11800.0
2005-07-05 11:00:00,82.43,82.46,82.41,82.41,20500.0,67.4974,67.5219,67.481,67.481,20500.0
2005-07-05 11:05:00,82.41,82.42,82.35,82.42,22700.0,67.481,67.4892,67.4318,67.4892,22700.0
2005-07-05 11:10:00,82.42,82.6,82.42,82.6,22900.0,67.4892,67.6366,67.4892,67.6366,22900.0
2005-07-05 11:15:00,82.6,82.81,82.57,82.8,39800.0,67.6366,67.8085,67.612,67.8003,39800.0
2005-07-05 11:20:00,82.8,83.07,82.78,83.07,49100.0,67.8003,68.0214,67.784,68.0214,49100.0
2005-07-05 11:25:00,83.07,83.31,83.01,83.04,60300.0,68.0214,68.2179,67.9723,67.9969,60300.0
2005-07-05 11:30:00,83.04,83.05,82.93,82.94,16300.0,67.9969,68.005,67.9068,67.915,16300.0
2005-07-05 11:35:00,82.93,82.93,82.86,82.87,10300.0,67.9068,67.9068,67.8495,67.8576,10300.0
2005-07-05 11:40:00,82.87,82.87,82.75,82.76,23500.0,67.8576,67.8576,67.7594,67.7676,23500.0
2005-07-05 11:45:00,82.75,82.75,82.56,82.64,21700.0,67.7594,67.7594,67.6038,67.6693,21700.0
2005-07-05 11:50:00,82.64,82.78,82.64,82.78,21800.0,67.6693,67.784,67.6693,67.784,21800.0
2005-07-05 11:55:00,82.77,82.77,82.71,82.74,13300.0,67.7758,67.7758,67.7266,67.7512,13300.0
2005-07-05 12:00:00,82.74,82.78,82.71,82.76,16900.0,67.7512,67.784,67.7266,67.7676,16900.0
2005-07-05 12:05:00,82.77,82.81,82.76,82.8,20900.0,67.7758,67.8085,67.7676,67.8003,20900.0
2005-07-05 12:10:00,82.81,82.89,82.81,82.89,16700.0,67.8085,67.874,67.8085,67.874,16700.0
2005-07-05 12:15:00,82.88,82.93,82.8,82.8,22600.0,67.8658,67.9068,67.8003,67.8003,22600.0
2005-07-05 12:20:00,82.81,82.88,82.8,82.86,24400.0,67.8085,67.8658,67.8003,67.8495,24400.0
2005-07-05 12:25:00,82.86,83.19,82.86,83.19,47900.0,67.8495,68.1197,67.8495,68.1197,47900.0
2005-07-05 12:30:00,83.19,83.26,83.13,83.13,42700.0,68.1197,68.177,68.0705,68.0705,42700.0
2005-07-05 12:35:00,83.12,83.17,83.09,83.11,14100.0,68.0624,68.1033,68.0378,68.0542,14100.0
2005-07-05 12:40:00,83.13,83.17,82.97,83.0,34400.0,68.0705,68.1033,67.9395,67.9641,34400.0
2005-07-05 12:45:00,83.01,83.04,83.0,83.01,15900.0,67.9723,67.9969,67.9641,67.9723,15900.0
2005-07-05 12:50:00,83.0,83.06,82.98,83.03,33500.0,67.9641,68.0132,67.9477,67.9887,33500.0
2005-07-05 12:55:00,83.05,83.05,82.96,83.0,15500.0,68.005,68.005,67.9313,67.9641,15500.0
2005-07-05 13:00:00,82.99,83.07,82.98,83.06,27900.0,67.9559,68.0214,67.9477,68.0132,27900.0
2005-07-05 13:05:00,83.08,83.13,83.07,83.11,19400.0,68.0296,68.0705,68.0214,68.0542,19400.0
2005-07-05 13:10:00,83.11,83.18,83.11,83.17,12200.0,68.0542,68.1115,68.0542,68.1033,12200.0
2005-07-05 13:15:00,83.18,83.19,83.11,83.15,15600.0,68.1115,68.1197,68.0542,68.0869,15600.0
2005-07-05 13:20:00,83.14,83.15,83.1,83.11,13300.0,68.0787,68.0869,68.046,68.0542,13300.0
2005-07-05 13:25:00,83.11,83.15,83.1,83.1,11300.0,68.0542,68.0869,68.046,68.046,11300.0
2005-07-05 13:30:00,83.1,83.13,83.1,83.1,22000.0,68.046,68.0705,68.046,68.046,22000.0
2005-07-05 13:35:00,83.1,83.11,82.93,82.93,25600.0,68.046,68.0542,67.9068,67.9068,25600.0
2005-07-05 13:40:00,82.94,82.95,82.91,82.91,18500.0,67.915,67.9232,67.8904,67.8904,18500.0
2005-07-05 13:45:00,82.91,82.93,82.9,82.93,12300.0,67.8904,67.9068,67.8822,67.9068,12300.0
2005-07-05 13:50:00,82.93,82.95,82.86,82.88,8100.0,67.9068,67.9232,67.8495,67.8658,8100.0
2005-07-05 13:55:00,82.88,82.95,82.68,82.68,19100.0,67.8658,67.9232,67.7021,67.7021,19100.0
2005-07-05 14:00:00,82.73,82.75,82.72,82.75,16400.0,67.743,67.7594,67.7348,67.7594,16400.0
2005-07-05 14:05:00,82.75,82.88,82.75,82.86,29200.0,67.7594,67.8658,67.7594,67.8495,29200.0
2005-07-05 14:10:00,82.85,82.93,82.85,82.87,20200.0,67.8413,67.9068,67.8413,67.8576,20200.0
2005-07-05 14:15:00,82.87,82.87,82.72,82.85,22500.0,67.8576,67.8576,67.7348,67.8413,22500.0
2005-07-05 14:20:00,82.84,82.9,82.78,82.84,35000.0,67.8331,67.8822,67.784,67.8331,35000.0
2005-07-05 14:25:00,82.83,82.93,82.8,82.9,11700.0,67.8249,67.9068,67.8003,67.8822,11700.0
2005-07-05 14:30:00,82.89,82.95,82.85,82.92,29200.0,67.874,67.9232,67.8413,67.8986,29200.0
2005-07-05 14:35:00,82.91,82.95,82.89,82.94,13000.0,67.8904,67.9232,67.874,67.915,13000.0
2005-07-05 14:40:00,82.94,83.06,82.92,83.02,18800.0,67.915,68.0132,67.8986,67.9805,18800.0
2005-07-05 14:45:00,83.02,83.09,83.02,83.09,14100.0,67.9805,68.0378,67.9805,68.0378,14100.0
2005-07-05 14:50:00,83.09,83.25,83.05,83.25,26000.0,68.0378,68.1688,68.005,68.1688,26000.0
2005-07-05 14:55:00,83.2,83.24,83.06,83.08,25400.0,68.1279,68.1606,68.0132,68.0296,25400.0
2005-07-05 15:00:00,83.07,83.15,83.05,83.1,18900.0,68.0214,68.0869,68.005,68.046,18900.0
2005-07-05 15:05:00,83.1,83.1,82.98,83.0,26900.0,68.046,68.046,67.9477,67.9641,26900.0
2005-07-05 15:10:00,83.0,83.07,82.99,83.0,46300.0,67.9641,68.0214,67.9559,67.9641,46300.0
2005-07-05 15:15:00,83.0,83.05,83.0,83.05,30100.0,67.9641,68.005,67.9641,68.005,30100.0
2005-07-05 15:20:00,83.05,83.13,83.02,83.06,30100.0,68.005,68.0705,67.9805,68.0132,30100.0
2005-07-05 15:25:00,83.06,83.14,83.02,83.02,22200.0,68.0132,68.0787,67.9805,67.9805,22200.0
2005-07-05 15:30:00,83.03,83.25,83.03,83.18,36000.0,67.9887,68.1688,67.9887,68.1115,36000.0
2005-07-05 15:35:00,83.18,83.19,82.98,83.05,42700.0,68.1115,68.1197,67.9477,68.005,42700.0
2005-07-05 15:40:00,83.05,83.06,82.95,83.01,109300.0,68.005,68.0132,67.9232,67.9723,109300.0
2005-07-05 15:45:00,83.01,83.06,82.99,83.06,90900.0,67.9723,68.0132,67.9559,68.0132,90900.0
2005-07-05 15:50:00,83.08,83.09,82.95,82.97,44900.0,68.0296,68.0378,67.9232,67.9395,44900.0
2005-07-05 15:55:00,82.95,82.97,82.79,82.95,119100.0,67.9232,67.9395,67.7921,67.9232,119100.0
2005-07-06 09:30:00,82.68,82.73,82.62,82.62,26000.0,67.7021,67.743,67.6529,67.6529,26000.0
2005-07-06 09:35:00,82.6,82.77,82.5,82.52,70700.0,67.6366,67.7758,67.5547,67.5711,70700.0
2005-07-06 09:40:00,82.55,82.7,82.47,82.6,27400.0,67.5956,67.7184,67.5301,67.6366,27400.0
2005-07-06 09:45:00,82.6,82.68,82.54,82.55,16800.0,67.6366,67.7021,67.5874,67.5956,16800.0
2005-07-06 09:50:00,82.55,82.7,82.55,82.67,14100.0,67.5956,67.7184,67.5956,67.6939,14100.0
2005-07-06 09:55:00,82.7,82.91,82.66,82.72,17000.0,67.7184,67.8904,67.6857,67.7348,17000.0
2005-07-06 10:00:00,82.72,82.93,82.72,82.74,28800.0,67.7348,67.9068,67.7348,67.7512,28800.0
2005-07-06 10:05:00,82.74,82.83,82.65,82.75,11500.0,67.7512,67.8249,67.6775,67.7594,11500.0
2005-07-06 10:10:00,82.76,82.79,82.69,82.69,8400.0,67.7676,67.7921,67.7103,67.7103,8400.0
2005-07-06 10:15:00,82.68,82.68,82.52,82.53,13300.0,67.7021,67.7021,67.5711,67.5792,13300.0
2005-07-06 10:20:00,82.57,82.6,82.45,82.46,15600.0,67.612,67.6366,67.5137,67.5219,15600.0
2005-07-06 10:25:00,82.46,82.49,82.24,82.35,25800.0,67.5219,67.5465,67.3418,67.4318,25800.0
2005-07-06 10:30:00,82.37,82.5,82.37,82.47,64600.0,67.4482,67.5547,67.4482,67.5301,64600.0
2005-07-06 10:35:00,82.47,82.53,82.47,82.53,21500.0,67.5301,67.5792,67.5301,67.5792,21500.0
2005-07-06 10:40:00,82.56,82.64,82.56,82.57,15700.0,67.6038,67.6693,67.6038,67.612,15700.0
2005-07-06 10:45:00,82.55,82.67,82.53,82.64,17400.0,67.5956,67.6939,67.5792,67.6693,17400.0
2005-07-06 10:50:00,82.65,82.74,82.61,82.74,26200.0,67.6775,67.7512,67.6447,67.7512,26200.0
2005-07-06 10:55:00,82.71,82.71,82.65,82.67,10300.0,67.7266,67.7266,67.6775,67.6939,10300.0
2005-07-06 11:00:00,82.67,82.7,82.65,82.66,31200.0,67.6939,67.7184,67.6775,67.6857,31200.0
2005-07-06 11:05:00,82.66,82.8,82.6,82.79,13100.0,67.6857,67.8003,67.6366,67.7921,13100.0
2005-07-06 11:10:00,82.79,82.87,82.75,82.82,9700.0,67.7921,67.8576,67.7594,67.8167,9700.0
2005-07-06 11:15:00,82.81,82.87,82.75,82.79,32400.0,67.8085,67.8576,67.7594,67.7921,32400.0
2005-07-06 11:20:00,82.79,82.88,82.77,82.84,13500.0,67.7921,67.8658,67.7758,67.8331,13500.0
2005-07-06 11:25:00,82.81,82.81,82.77,82.78,7000.0,67.8085,67.8085,67.7758,67.784,7000.0
2005-07-06 11:30:00,82.76,82.86,82.76,82.82,16400.0,67.7676,67.8495,67.7676,67.8167,16400.0
2005-07-06 11:35:00,82.81,82.9,82.79,82.86,15600.0,67.8085,67.8822,67.7921,67.8495,15600.0
2005-07-06 11:40:00,82.87,82.88,82.75,82.78,19700.0,67.8576,67.8658,67.7594,67.784,19700.0
2005-07-06 11:45:00,82.78,82.78,82.74,82.78,10700.0,67.784,67.784,67.7512,67.784,10700.0
2005-07-06 11:50:00,82.77,82.89,82.77,82.86,8500.0,67.7758,67.874,67.7758,67.8495,8500.0
2005-07-06 11:55:00,82.86,82.93,82.79,82.79,18700.0,67.8495,67.9068,67.7921,67.7921,18700.0
2005-07-06 12:00:00,82.79,82.83,82.77,82.81,7700.0,67.7921,67.8249,67.7758,67.8085,7700.0
2005-07-06 12:05:00,82.81,82.81,82.71,82.73,6000.0,67.8085,67.8085,67.7266,67.743,6000.0
2005-07-06 12:10:00,82.73,82.75,82.7,82.73,13500.0,67.743,67.7594,67.7184,67.743,13500.0
2005-07-06 12:15:00,82.73,82.74,82.7,82.72,8400.0,67.743,67.7512,67.7184,67.7348,8400.0
2005-07-06 12:20:00,82.71,82.75,82.66,82.66,15100.0,67.7266,67.7594,67.6857,67.6857,15100.0
2005-07-06 12:25:00,82.67,82.67,82.59,82.61,12400.0,67.6939,67.6939,67.6284,67.6447,12400.0
2005-07-06 12:30:00,82.6,82.62,82.49,82.5,14000.0,67.6366,67.6529,67.5465,67.5547,14000.0
2005-07-06 12:35:00,82.5,82.5,82.44,82.47,7700.0,67.5547,67.5547,67.5055,67.5301,7700.0
2005-07-06 12:40:00,82.47,82.48,82.44,82.46,11400.0,67.5301,67.5383,67.5055,67.5219,11400.0
2005-07-06 12:45:00,82.44,82.48,82.4,82.47,7000.0,67.5055,67.5383,67.4728,67.5301,7000.0
2005-07-06 12:50:00,82.45,82.46,82.43,82.45,6200.0,67.5137,67.5219,67.4974,67.5137,6200.0
2005-07-06 12:55:00,82.45,82.45,82.42,82.44,8800.0,67.5137,67.5137,67.4892,67.5055,8800.0
2005-07-06 13:00:00,82.44,82.62,82.44,82.62,21000.0,67.5055,67.6529,67.5055,67.6529,21000.0
2005-07-06 13:05:00,82.63,82.64,82.59,82.6,4800.0,67.6611,67.6693,67.6284,67.6366,4800.0
2005-07-06 13:10:00,82.6,82.61,82.54,82.59,18800.0,67.6366,67.6447,67.5874,67.6284,18800.0
2005-07-06 13:15:00,82.59,82.7,82.59,82.63,10300.0,67.6284,67.7184,67.6284,67.6611,10300.0
2005-07-06 13:20:00,82.62,82.62,82.56,82.58,6600.0,67.6529,67.6529,67.6038,67.6202,6600.0
2005-07-06 13:25:00,82.58,82.72,82.55,82.69,10100.0,67.6202,67.7348,67.5956,67.7103,10100.0
2005-07-06 13:30:00,82.69,82.82,82.68,82.76,11000.0,67.7103,67.8167,67.7021,67.7676,11000.0
2005-07-06 13:35:00,82.75,82.75,82.65,82.65,13000.0,67.7594,67.7594,67.6775,67.6775,13000.0
2005-07-06 13:40:00,82.64,82.65,82.59,82.65,10600.0,67.6693,67.6775,67.6284,67.6775,10600.0
2005-07-06 13:45:00,82.65,82.67,82.58,82.61,10000.0,67.6775,67.6939,67.6202,67.6447,10000.0
2005-07-06 13:50:00,82.61,82.77,82.59,82.72,14600.0,67.6447,67.7758,67.6284,67.7348,14600.0
2005-07-06 13:55:00,82.7,82.75,82.66,82.72,13400.0,67.7184,67.7594,67.6857,67.7348,13400.0
2005-07-06 14:00:00,82.73,82.74,82.57,82.57,13700.0,67.743,67.7512,67.612,67.612,13700.0
2005-07-06 14:05:00,82.6,82.74,82.58,82.73,18500.0,67.6366,67.7512,67.6202,67.743,18500.0
2005-07-06 14:10:00,82.71,82.73,82.58,82.6,15600.0,67.7266,67.743,67.6202,67.6366,15600.0
2005-07-06 14:15:00,82.61,82.64,82.56,82.56,10600.0,67.6447,67.6693,67.6038,67.6038,10600.0
2005-07-06 14:20:00,82.56,82.56,82.41,82.54,38200.0,67.6038,67.6038,67.481,67.5874,38200.0
2005-07-06 14:25:00,82.52,82.53,82.3,82.3,27000.0,67.5711,67.5792,67.3909,67.3909,27000.0
2005-07-06 14:30:00,82.29,82.29,82.17,82.25,62300.0,67.3827,67.3827,67.2845,67.35,62300.0
2005-07-06 14:35:00,82.25,82.38,82.24,82.36,38800.0,67.35,67.4564,67.3418,67.44,38800.0
2005-07-06 14:40:00,82.36,82.37,82.33,82.37,63400.0,67.44,67.4482,67.4155,67.4482,63400.0
2005-07-06 14:45:00,82.37,82.45,82.36,82.44,39200.0,67.4482,67.5137,67.44,67.5055,39200.0
2005-07-06 14:50:00,82.43,82.44,82.4,82.42,46500.0,67.4974,67.5055,67.4728,67.4892,46500.0
2005-07-06 14:55:00,82.43,82.48,82.43,82.47,33300.0,67.4974,67.5383,67.4974,67.5301,33300.0
2005-07-06 15:00:00,82.48,82.48,82.33,82.35,65500.0,67.5383,67.5383,67.4155,67.4318,65500.0
2005-07-06 15:05:00,82.35,82.39,82.3,82.39,36300.0,67.4318,67.4646,67.3909,67.4646,36300.0
2005-07-06 15:10:00,82.39,82.39,82.31,82.35,30700.0,67.4646,67.4646,67.3991,67.4318,30700.0
2005-07-06 15:15:00,82.36,82.39,82.35,82.38,26000.0,67.44,67.4646,67.4318,67.4564,26000.0
2005-07-06 15:20:00,82.38,82.39,82.34,82.34,24500.0,67.4564,67.4646,67.4237,67.4237,24500.0
2005-07-06 15:25:00,82.33,82.4,82.29,82.39,25600.0,67.4155,67.4728,67.3827,67.4646,25600.0
2005-07-06 15:30:00,82.38,82.53,82.37,82.42,77600.0,67.4564,67.5792,67.4482,67.4892,77600.0
2005-07-06 15:35:00,82.43,82.5,82.43,82.43,25000.0,67.4974,67.5547,67.4974,67.4974,25000.0
2005-07-06 15:40:00,82.45,82.51,82.36,82.36,34900.0,67.5137,67.5629,67.44,67.44,34900.0
2005-07-06 15:45:00,82.35,82.49,82.33,82.49,41000.0,67.4318,67.5465,67.4155,67.5465,41000.0
2005-07-06 15:50:00,82.47,82.49,82.42,82.42,33800.0,67.5301,67.5465,67.4892,67.4892,33800.0
2005-07-06 15:55:00,82.42,82.42,82.19,82.21,84700.0,67.4892,67.4892,67.3008,67.3172,84700.0
2005-07-07 09:30:00,82.09,82.09,82.09,82.09,0.0,67.2189,67.2189,67.2189,67.2189,0.0
2005-07-07 09:35:00,81.5,81.65,80.5,81.4,85400.0,66.7358,66.8587,65.917,66.6539,85400.0
2005-07-07 09:40:00,81.5,81.7,81.0,81.55,42700.0,66.7358,66.8996,66.3264,66.7768,42700.0
2005-07-07 09:45:00,81.51,81.9,81.4,81.6,36200.0,66.744,67.0634,66.6539,66.8177,36200.0
2005-07-07 09:50:00,81.57,81.9,81.56,81.84,60100.0,66.7931,67.0634,66.785,67.0142,60100.0
2005-07-07 09:55:00,81.75,81.89,81.61,81.61,89100.0,66.9405,67.0552,66.8259,66.8259,89100.0
2005-07-07 10:00:00,81.62,81.78,81.57,81.71,68200.0,66.8341,66.9651,66.7931,66.9078,68200.0
2005-07-07 10:05:00,81.71,81.99,81.7,81.75,92800.0,66.9078,67.1371,66.8996,66.9405,92800.0
2005-07-07 10:10:00,81.75,81.94,81.65,81.89,21400.0,66.9405,67.0961,66.8587,67.0552,21400.0
2005-07-07 10:15:00,81.99,82.05,81.87,81.97,30300.0,67.1371,67.1862,67.0388,67.1207,30300.0
2005-07-07 10:20:00,81.99,82.03,81.84,81.96,22800.0,67.1371,67.1698,67.0142,67.1125,22800.0
2005-07-07 10:25:00,82.0,82.0,81.9,81.92,11700.0,67.1453,67.1453,67.0634,67.0797,11700.0
2005-07-07 10:30:00,81.9,81.91,81.65,81.71,46800.0,67.0634,67.0716,66.8587,66.9078,46800.0
2005-07-07 10:35:00,81.71,81.8,81.69,81.79,46900.0,66.9078,66.9815,66.8914,66.9733,46900.0
2005-07-07 10:40:00,81.79,82.04,81.75,82.02,21500.0,66.9733,67.178,66.9405,67.1616,21500.0
2005-07-07 10:45:00,82.01,82.03,81.86,81.89,34600.0,67.1534,67.1698,67.0306,67.0552,34600.0
2005-07-07 10:50:00,81.9,81.9,81.71,81.73,13900.0,67.0634,67.0634,66.9078,66.9242,13900.0
2005-07-07 10:55:00,81.75,81.86,81.61,81.81,26800.0,66.9405,67.0306,66.8259,66.9897,26800.0
2005-07-07 11:00:00,81.81,81.99,81.73,81.97,35200.0,66.9897,67.1371,66.9242,67.1207,35200.0
2005-07-07 11:05:00,81.99,82.0,81.85,81.88,14600.0,67.1371,67.1453,67.0224,67.047,14600.0
2005-07-07 11:10:00,81.87,82.05,81.86,81.95,24200.0,67.0388,67.1862,67.0306,67.1043,24200.0
2005-07-07 11:15:00,81.92,81.92,81.8,81.82,16700.0,67.0797,67.0797,66.9815,66.9979,16700.0
2005-07-07 11:20:00,81.81,81.89,81.8,81.85,14600.0,66.9897,67.0552,66.9815,67.0224,14600.0
2005-07-07 11:25:00,81.84,81.94,81.83,81.93,19400.0,67.0142,67.0961,67.006,67.0879,19400.0
2005-07-07 11:30:00,81.92,81.92,81.77,81.79,18000.0,67.0797,67.0797,66.9569,66.9733,18000.0
2005-07-07 11:35:00,81.8,81.93,81.79,81.81,12000.0,66.9815,67.0879,66.9733,66.9897,12000.0
2005-07-07 11:40:00,81.82,81.86,81.71,81.77,11700.0,66.9979,67.0306,66.9078,66.9569,11700.0
2005-07-07 11:45:00,81.76,81.76,81.71,81.76,13200.0,66.9487,66.9487,66.9078,66.9487,13200.0
2005-07-07 11:50:00,81.76,81.9,81.72,81.88,8600.0,66.9487,67.0634,66.916,67.047,8600.0
2005-07-07 11:55:00,81.87,82.18,81.82,82.13,21800.0,67.0388,67.2926,66.9979,67.2517,21800.0
2005-07-07 12:00:00,82.12,82.21,82.03,82.09,19800.0,67.2435,67.3172,67.1698,67.2189,19800.0
2005-07-07 12:05:00,82.09,82.33,82.09,82.33,14900.0,67.2189,67.4155,67.2189,67.4155,14900.0
2005-07-07 12:10:00,82.32,82.5,82.32,82.4,18100.0,67.4073,67.5547,67.4073,67.4728,18100.0
2005-07-07 12:15:00,82.4,82.5,82.37,82.44,13800.0,67.4728,67.5547,67.4482,67.5055,13800.0
2005-07-07 12:20:00,82.41,82.48,82.38,82.41,14600.0,67.481,67.5383,67.4564,67.481,14600.0
2005-07-07 12:25:00,82.46,82.47,82.3,82.3,9000.0,67.5219,67.5301,67.3909,67.3909,9000.0
2005-07-07 12:30:00,82.31,82.31,82.08,82.15,7300.0,67.3991,67.3991,67.2108,67.2681,7300.0
2005-07-07 12:35:00,82.15,82.21,82.13,82.17,6300.0,67.2681,67.3172,67.2517,67.2845,6300.0
2005-07-07 12:40:00,82.18,82.19,82.1,82.11,5400.0,67.2926,67.3008,67.2271,67.2353,5400.0
2005-07-07 12:45:00,82.09,82.21,82.09,82.18,8900.0,67.2189,67.3172,67.2189,67.2926,8900.0
2005-07-07 12:50:00,82.16,82.16,82.1,82.13,6800.0,67.2763,67.2763,67.2271,67.2517,6800.0
2005-07-07 12:55:00,82.13,82.24,82.09,82.15,9200.0,67.2517,67.3418,67.2189,67.2681,9200.0
2005-07-07 13:00:00,82.16,82.24,82.15,82.23,4700.0,67.2763,67.3418,67.2681,67.3336,4700.0
2005-07-07 13:05:00,82.22,82.24,82.22,82.23,4400.0,67.3254,67.3418,67.3254,67.3336,4400.0
2005-07-07 13:10:00,82.23,82.24,82.11,82.2,7000.0,67.3336,67.3418,67.2353,67.309,7000.0
2005-07-07 13:15:00,82.19,82.22,82.04,82.05,9900.0,67.3008,67.3254,67.178,67.1862,9900.0
2005-07-07 13:20:00,82.05,82.24,82.05,82.22,7000.0,67.1862,67.3418,67.1862,67.3254,7000.0
2005-07-07 13:25:00,82.22,82.25,82.19,82.25,7700.0,67.3254,67.35,67.3008,67.35,7700.0
2005-07-07 13:30:00,82.26,82.4,82.26,82.4,8800.0,67.3582,67.4728,67.3582,67.4728,8800.0
2005-07-07 13:35:00,82.39,82.42,82.35,82.36,11400.0,67.4646,67.4892,67.4318,67.44,11400.0
2005-07-07 13:40:00,82.36,82.55,82.34,82.34,20300.0,67.44,67.5956,67.4237,67.4237,20300.0
2005-07-07 13:45:00,82.35,82.35,82.2,82.3,5800.0,67.4318,67.4318,67.309,67.3909,5800.0
2005-07-07 13:50:00,82.31,82.34,82.28,82.32,2900.0,67.3991,67.4237,67.3745,67.4073,2900.0
2005-07-07 13:55:00,82.26,82.36,82.26,82.34,7300.0,67.3582,67.44,67.3582,67.4237,7300.0
2005-07-07 14:00:00,82.34,82.37,82.23,82.23,12100.0,67.4237,67.4482,67.3336,67.3336,12100.0
2005-07-07 14:05:00,82.23,82.28,82.19,82.25,10200.0,67.3336,67.3745,67.3008,67.35,10200.0
2005-07-07 14:10:00,82.24,82.24,82.16,82.18,8200.0,67.3418,67.3418,67.2763,67.2926,8200.0
2005-07-07 14:15:00,82.17,82.26,82.11,82.22,11300.0,67.2845,67.3582,67.2353,67.3254,11300.0
2005-07-07 14:20:00,82.23,82.25,82.2,82.2,12800.0,67.3336,67.35,67.309,67.309,12800.0
2005-07-07 14:25:00,82.2,82.24,82.19,82.22,8100.0,67.309,67.3418,67.3008,67.3254,8100.0
2005-07-07 14:30:00,82.21,82.23,82.12,82.13,17400.0,67.3172,67.3336,67.2435,67.2517,17400.0
2005-07-07 14:35:00,82.14,82.17,82.1,82.14,10500.0,67.2599,67.2845,67.2271,67.2599,10500.0
2005-07-07 14:40:00,82.15,82.2,82.12,82.15,13000.0,67.2681,67.309,67.2435,67.2681,13000.0
2005-07-07 14:45:00,82.14,82.16,82.09,82.16,17100.0,67.2599,67.2763,67.2189,67.2763,17100.0
2005-07-07 14:50:00,82.15,82.33,82.14,82.3,27600.0,67.2681,67.4155,67.2599,67.3909,27600.0
2005-07-07 14:55:00,82.3,82.38,82.24,82.38,21700.0,67.3909,67.4564,67.3418,67.4564,21700.0
2005-07-07 15:00:00,82.38,82.66,82.38,82.66,33600.0,67.4564,67.6857,67.4564,67.6857,33600.0
2005-07-07 15:05:00,82.66,82.88,82.61,82.7,31100.0,67.6857,67.8658,67.6447,67.7184,31100.0
2005-07-07 15:10:00,82.69,82.95,82.63,82.67,32800.0,67.7103,67.9232,67.6611,67.6939,32800.0
2005-07-07 15:15:00,82.68,82.72,82.64,82.71,17700.0,67.7021,67.7348,67.6693,67.7266,17700.0
2005-07-07 15:20:00,82.72,82.8,82.65,82.71,19400.0,67.7348,67.8003,67.6775,67.7266,19400.0
2005-07-07 15:25:00,82.71,82.73,82.67,82.73,25500.0,67.7266,67.743,67.6939,67.743,25500.0
2005-07-07 15:30:00,82.76,82.83,82.71,82.81,34600.0,67.7676,67.8249,67.7266,67.8085,34600.0
2005-07-07 15:35:00,82.83,82.93,82.78,82.79,27700.0,67.8249,67.9068,67.784,67.7921,27700.0
2005-07-07 15:40:00,82.78,82.88,82.75,82.83,27800.0,67.784,67.8658,67.7594,67.8249,27800.0
2005-07-07 15:45:00,82.81,83.07,82.81,82.95,44300.0,67.8085,68.0214,67.8085,67.9232,44300.0
2005-07-07 15:50:00,82.95,82.99,82.94,82.96,28300.0,67.9232,67.9559,67.915,67.9313,28300.0
2005-07-07 15:55:00,82.99,82.99,82.84,82.85,21200.0,67.9559,67.9559,67.8331,67.8413,21200.0
2005-07-08 09:30:00,82.94,83.27,82.61,82.65,60900.0,67.915,68.1852,67.6447,67.6775,60900.0
2005-07-08 09:35:00,82.65,82.83,82.6,82.82,25200.0,67.6775,67.8249,67.6366,67.8167,25200.0
2005-07-08 09:40:00,82.82,82.86,82.74,82.85,13000.0,67.8167,67.8495,67.7512,67.8413,13000.0
2005-07-08 09:45:00,82.84,82.86,82.76,82.84,15500.0,67.8331,67.8495,67.7676,67.8331,15500.0
2005-07-08 09:50:00,82.85,82.88,82.8,82.88,17100.0,67.8413,67.8658,67.8003,67.8658,17100.0
2005-07-08 09:55:00,82.88,82.96,82.73,82.78,19500.0,67.8658,67.9313,67.743,67.784,19500.0
2005-07-08 10:00:00,82.78,82.98,82.77,82.9,21400.0,67.784,67.9477,67.7758,67.8822,21400.0
2005-07-08 10:05:00,82.9,82.98,82.9,82.91,14900.0,67.8822,67.9477,67.8822,67.8904,14900.0
2005-07-08 10:10:00,82.91,83.07,82.9,83.04,36200.0,67.8904,68.0214,67.8822,67.9969,36200.0
2005-07-08 10:15:00,83.03,83.07,82.92,82.97,21600.0,67.9887,68.0214,67.8986,67.9395,21600.0
2005-07-08 10:20:00,82.96,83.08,82.96,83.05,19500.0,67.9313,68.0296,67.9313,68.005,19500.0
2005-07-08 10:25:00,83.06,83.19,83.05,83.12,16800.0,68.0132,68.1197,68.005,68.0624,16800.0
2005-07-08 10:30:00,83.13,83.14,83.0,83.01,24300.0,68.0705,68.0787,67.9641,67.9723,24300.0
2005-07-08 10:35:00,83.0,83.12,83.0,83.07,19700.0,67.9641,68.0624,67.9641,68.0214,19700.0
2005-07-08 10:40:00,83.1,83.1,83.05,83.06,14700.0,68.046,68.046,68.005,68.0132,14700.0
2005-07-08 10:45:00,83.06,83.25,83.06,83.25,26400.0,68.0132,68.1688,68.0132,68.1688,26400.0
2005-07-08 10:50:00,83.24,83.26,83.1,83.18,18700.0,68.1606,68.177,68.046,68.1115,18700.0
2005-07-08 10:55:00,83.18,83.25,83.17,83.25,12200.0,68.1115,68.1688,68.1033,68.1688,12200.0
2005-07-08 11:00:00,83.24,83.25,83.19,83.22,16900.0,68.1606,68.1688,68.1197,68.1442,16900.0
2005-07-08 11:05:00,83.22,83.24,83.2,83.23,24600.0,68.1442,68.1606,68.1279,68.1524,24600.0
2005-07-08 11:10:00,83.23,83.31,83.21,83.3,20600.0,68.1524,68.2179,68.1361,68.2098,20600.0
2005-07-08 11:15:00,83.29,83.33,83.26,83.27,8500.0,68.2016,68.2343,68.177,68.1852,8500.0
2005-07-08 11:20:00,83.23,83.26,83.2,83.21,13800.0,68.1524,68.177,68.1279,68.1361,13800.0
2005-07-08 11:25:00,83.21,83.22,83.12,83.12,14900.0,68.1361,68.1442,68.0624,68.0624,14900.0
2005-07-08 11:30:00,83.11,83.31,83.05,83.31,16800.0,68.0542,68.2179,68.005,68.2179,16800.0
2005-07-08 11:35:00,83.34,83.34,83.3,83.34,23300.0,68.2425,68.2425,68.2098,68.2425,23300.0
2005-07-08 11:40:00,83.33,83.34,83.23,83.25,16400.0,68.2343,68.2425,68.1524,68.1688,16400.0
2005-07-08 11:45:00,83.25,83.28,83.21,83.21,12700.0,68.1688,68.1934,68.1361,68.1361,12700.0
2005-07-08 11:50:00,83.22,83.32,83.22,83.28,8400.0,68.1442,68.2261,68.1442,68.1934,8400.0
2005-07-08 11:55:00,83.27,83.31,83.25,83.31,10900.0,68.1852,68.2179,68.1688,68.2179,10900.0
2005-07-08 12:00:00,83.31,83.44,83.31,83.39,22000.0,68.2179,68.3244,68.2179,68.2834,22000.0
2005-07-08 12:05:00,83.4,83.48,83.4,83.45,20900.0,68.2916,68.3571,68.2916,68.3326,20900.0
2005-07-08 12:10:00,83.44,83.45,83.25,83.26,36100.0,68.3244,68.3326,68.1688,68.177,36100.0
2005-07-08 12:15:00,83.26,83.3,83.26,83.3,14600.0,68.177,68.2098,68.177,68.2098,14600.0
2005-07-08 12:20:00,83.29,83.3,83.27,83.29,26400.0,68.2016,68.2098,68.1852,68.2016,26400.0
2005-07-08 12:25:00,83.3,83.3,83.23,83.29,12400.0,68.2098,68.2098,68.1524,68.2016,12400.0
2005-07-08 12:30:00,83.28,83.42,83.28,83.34,38200.0,68.1934,68.308,68.1934,68.2425,38200.0
2005-07-08 12:35:00,83.36,83.44,83.33,83.37,18100.0,68.2589,68.3244,68.2343,68.2671,18100.0
2005-07-08 12:40:00,83.36,83.36,83.3,83.32,15700.0,68.2589,68.2589,68.2098,68.2261,15700.0
2005-07-08 12:45:00,83.33,83.42,83.32,83.35,10900.0,68.2343,68.308,68.2261,68.2507,10900.0
2005-07-08 12:50:00,83.33,83.43,83.3,83.43,13900.0,68.2343,68.3162,68.2098,68.3162,13900.0
2005-07-08 12:55:00,83.41,83.44,83.41,83.43,10800.0,68.2998,68.3244,68.2998,68.3162,10800.0
2005-07-08 13:00:00,83.44,83.44,83.41,83.43,12100.0,68.3244,68.3244,68.2998,68.3162,12100.0
2005-07-08 13:05:00,83.43,83.49,83.43,83.48,13100.0,68.3162,68.3653,68.3162,68.3571,13100.0
2005-07-08 13:10:00,83.49,83.5,83.47,83.5,25700.0,68.3653,68.3735,68.349,68.3735,25700.0
2005-07-08 13:15:00,83.5,83.56,83.47,83.48,17200.0,68.3735,68.4226,68.349,68.3571,17200.0
2005-07-08 13:20:00,83.48,83.48,83.37,83.38,14900.0,68.3571,68.3571,68.2671,68.2753,14900.0
2005-07-08 13:25:00,83.37,83.38,83.28,83.28,11000.0,68.2671,68.2753,68.1934,68.1934,11000.0
2005-07-08 13:30:00,83.28,83.35,83.26,83.35,13100.0,68.1934,68.2507,68.177,68.2507,13100.0
2005-07-08 13:35:00,83.33,83.39,83.32,83.36,6500.0,68.2343,68.2834,68.2261,68.2589,6500.0
2005-07-08 13:40:00,83.36,83.41,83.35,83.41,7600.0,68.2589,68.2998,68.2507,68.2998,7600.0
2005-07-08 13:45:00,83.4,83.49,83.4,83.46,8000.0,68.2916,68.3653,68.2916,68.3408,8000.0
2005-07-08 13:50:00,83.46,83.5,83.46,83.49,11600.0,68.3408,68.3735,68.3408,68.3653,11600.0
2005-07-08 13:55:00,83.48,83.71,83.48,83.67,18400.0,68.3571,68.5455,68.3571,68.5127,18400.0
2005-07-08 14:00:00,83.66,83.68,83.61,83.61,14800.0,68.5045,68.5209,68.4636,68.4636,14800.0
2005-07-08 14:05:00,83.58,83.69,83.57,83.66,17400.0,68.439,68.5291,68.4308,68.5045,17400.0
2005-07-08 14:10:00,83.66,83.75,83.66,83.74,19000.0,68.5045,68.5782,68.5045,68.57,19000.0
2005-07-08 14:15:00,83.75,83.9,83.75,83.86,39100.0,68.5782,68.7011,68.5782,68.6683,39100.0
2005-07-08 14:20:00,83.85,83.95,83.83,83.94,32900.0,68.6601,68.742,68.6437,68.7338,32900.0
2005-07-08 14:25:00,83.94,84.05,83.88,84.05,33500.0,68.7338,68.8239,68.6847,68.8239,33500.0
2005-07-08 14:30:00,84.04,84.17,84.0,84.16,40000.0,68.8157,68.9221,68.7829,68.914,40000.0
2005-07-08 14:35:00,84.16,84.27,84.08,84.26,62300.0,68.914,69.004,68.8484,68.9958,62300.0
2005-07-08 14:40:00,84.27,84.3,84.22,84.25,56900.0,69.004,69.0286,68.9631,68.9877,56900.0
2005-07-08 14:45:00,84.25,84.34,84.24,84.32,31000.0,68.9877,69.0613,68.9795,69.045,31000.0
2005-07-08 14:50:00,84.31,84.32,84.2,84.29,46000.0,69.0368,69.045,68.9467,69.0204,46000.0
2005-07-08 14:55:00,84.3,84.4,84.28,84.4,36300.0,69.0286,69.1105,69.0122,69.1105,36300.0
2005-07-08 15:00:00,84.39,84.4,84.32,84.35,33300.0,69.1023,69.1105,69.045,69.0695,33300.0
2005-07-08 15:05:00,84.35,84.39,84.27,84.33,45500.0,69.0695,69.1023,69.004,69.0532,45500.0
2005-07-08 15:10:00,84.33,84.33,84.18,84.19,41300.0,69.0532,69.0532,68.9303,68.9385,41300.0
2005-07-08 15:15:00,84.2,84.2,84.12,84.16,36800.0,68.9467,68.9467,68.8812,68.914,36800.0
2005-07-08 15:20:00,84.16,84.45,84.15,84.45,37900.0,68.914,69.1514,68.9058,69.1514,37900.0
2005-07-08 15:25:00,84.5,84.5,84.33,84.37,74100.0,69.1924,69.1924,69.0532,69.0859,74100.0
2005-07-08 15:30:00,84.36,84.36,84.21,84.23,42900.0,69.0777,69.0777,68.9549,68.9713,42900.0
2005-07-08 15:35:00,84.23,84.25,84.16,84.16,21600.0,68.9713,68.9877,68.914,68.914,21600.0
2005-07-08 15:40:00,84.19,84.2,84.14,84.15,42900.0,68.9385,68.9467,68.8976,68.9058,42900.0
2005-07-08 15:45:00,84.15,84.16,84.09,84.14,73600.0,68.9058,68.914,68.8566,68.8976,73600.0
2005-07-08 15:50:00,84.13,84.13,84.06,84.08,47900.0,68.8894,68.8894,68.8321,68.8484,47900.0
2005-07-08 15:55:00,84.08,84.08,83.99,83.99,58000.0,68.8484,68.8484,68.7748,68.7748,58000.0
2005-07-11 09:30:00,84.25,84.46,84.13,84.16,48300.0,68.9877,69.1596,68.8894,68.914,48300.0
2005-07-11 09:35:00,84.16,84.3,84.16,84.3,23400.0,68.914,69.0286,68.914,69.0286,23400.0
2005-07-11 09:40:00,84.32,84.5,84.12,84.12,79700.0,69.045,69.1924,68.8812,68.8812,79700.0
2005-07-11 09:45:00,84.13,84.13,83.92,84.05,39600.0,68.8894,68.8894,68.7174,68.8239,39600.0
2005-07-11 09:50:00,84.04,84.06,83.83,83.85,37400.0,68.8157,68.8321,68.6437,68.6601,37400.0
2005-07-11 09:55:00,83.84,83.84,83.43,83.44,52400.0,68.6519,68.6519,68.3162,68.3244,52400.0
2005-07-11 10:00:00,83.48,83.75,83.43,83.6,35100.0,68.3571,68.5782,68.3162,68.4554,35100.0
2005-07-11 10:05:00,83.6,83.79,83.49,83.5,52100.0,68.4554,68.611,68.3653,68.3735,52100.0
2005-07-11 10:10:00,83.5,83.71,83.48,83.56,45200.0,68.3735,68.5455,68.3571,68.4226,45200.0
2005-07-11 10:15:00,83.54,83.71,83.52,83.65,43100.0,68.4063,68.5455,68.3899,68.4963,43100.0
2005-07-11 10:20:00,83.65,83.7,83.57,83.65,26000.0,68.4963,68.5373,68.4308,68.4963,26000.0
2005-07-11 10:25:00,83.66,83.72,83.62,83.7,22300.0,68.5045,68.5537,68.4718,68.5373,22300.0
2005-07-11 10:30:00,83.7,83.8,83.7,83.74,31700.0,68.5373,68.6192,68.5373,68.57,31700.0
2005-07-11 10:35:00,83.74,83.75,83.7,83.75,24100.0,68.57,68.5782,68.5373,68.5782,24100.0
2005-07-11 10:40:00,83.78,83.92,83.78,83.9,29800.0,68.6028,68.7174,68.6028,68.7011,29800.0
2005-07-11 10:45:00,83.91,83.95,83.86,83.9,19100.0,68.7092,68.742,68.6683,68.7011,19100.0
2005-07-11 10:50:00,83.91,83.99,83.84,83.94,28800.0,68.7092,68.7748,68.6519,68.7338,28800.0
2005-07-11 10:55:00,83.94,83.96,83.91,83.92,7100.0,68.7338,68.7502,68.7092,68.7174,7100.0
2005-07-11 11:00:00,83.93,83.97,83.92,83.94,18100.0,68.7256,68.7584,68.7174,68.7338,18100.0
2005-07-11 11:05:00,83.94,83.94,83.85,83.87,31700.0,68.7338,68.7338,68.6601,68.6765,31700.0
2005-07-11 11:10:00,83.88,83.94,83.88,83.9,26600.0,68.6847,68.7338,68.6847,68.7011,26600.0
2005-07-11 11:15:00,83.9,83.94,83.87,83.89,20100.0,68.7011,68.7338,68.6765,68.6929,20100.0
2005-07-11 11:20:00,83.9,83.94,83.88,83.93,15800.0,68.7011,68.7338,68.6847,68.7256,15800.0
2005-07-11 11:25:00,83.93,84.0,83.93,84.0,18400.0,68.7256,68.7829,68.7256,68.7829,18400.0
2005-07-11 11:30:00,83.99,84.06,83.95,83.99,17300.0,68.7748,68.8321,68.742,68.7748,17300.0
2005-07-11 11:35:00,84.0,84.04,83.92,83.94,7600.0,68.7829,68.8157,68.7174,68.7338,7600.0
2005-07-11 11:40:00,83.96,84.02,83.96,83.97,11100.0,68.7502,68.7993,68.7502,68.7584,11100.0
2005-07-11 11:45:00,83.97,83.97,83.91,83.93,11000.0,68.7584,68.7584,68.7092,68.7256,11000.0
2005-07-11 11:50:00,83.91,83.94,83.9,83.92,12000.0,68.7092,68.7338,68.7011,68.7174,12000.0
2005-07-11 11:55:00,83.91,83.94,83.91,83.94,10700.0,68.7092,68.7338,68.7092,68.7338,10700.0
2005-07-11 12:00:00,83.95,84.05,83.94,84.03,35000.0,68.742,68.8239,68.7338,68.8075,35000.0
2005-07-11 12:05:00,84.02,84.09,84.02,84.08,15500.0,68.7993,68.8566,68.7993,68.8484,15500.0
2005-07-11 12:10:00,84.08,84.1,84.04,84.05,15600.0,68.8484,68.8648,68.8157,68.8239,15600.0
2005-07-11 12:15:00,84.04,84.05,84.0,84.0,4200.0,68.8157,68.8239,68.7829,68.7829,4200.0
2005-07-11 12:20:00,83.98,84.0,83.96,83.97,6100.0,68.7666,68.7829,68.7502,68.7584,6100.0
2005-07-11 12:25:00,83.97,83.99,83.94,83.95,15200.0,68.7584,68.7748,68.7338,68.742,15200.0
2005-07-11 12:30:00,83.95,84.0,83.93,83.99,27300.0,68.742,68.7829,68.7256,68.7748,27300.0
2005-07-11 12:35:00,83.99,84.0,83.96,83.98,4600.0,68.7748,68.7829,68.7502,68.7666,4600.0
2005-07-11 12:40:00,83.96,83.98,83.91,83.93,13400.0,68.7502,68.7666,68.7092,68.7256,13400.0
2005-07-11 12:45:00,83.9,83.91,83.84,83.85,8100.0,68.7011,68.7092,68.6519,68.6601,8100.0
2005-07-11 12:50:00,83.85,83.86,83.81,83.82,11700.0,68.6601,68.6683,68.6274,68.6355,11700.0
2005-07-11 12:55:00,83.82,83.82,83.66,83.69,22800.0,68.6355,68.6355,68.5045,68.5291,22800.0
2005-07-11 13:00:00,83.68,83.7,83.61,83.67,18500.0,68.5209,68.5373,68.4636,68.5127,18500.0
2005-07-11 13:05:00,83.67,83.67,83.59,83.59,17400.0,68.5127,68.5127,68.4472,68.4472,17400.0
2005-07-11 13:10:00,83.59,83.68,83.59,83.65,14400.0,68.4472,68.5209,68.4472,68.4963,14400.0
2005-07-11 13:15:00,83.68,83.73,83.65,83.71,3900.0,68.5209,68.5619,68.4963,68.5455,3900.0
2005-07-11 13:20:00,83.71,83.73,83.69,83.73,3800.0,68.5455,68.5619,68.5291,68.5619,3800.0
2005-07-11 13:25:00,83.73,83.77,83.72,83.77,8300.0,68.5619,68.5946,68.5537,68.5946,8300.0
2005-07-11 13:30:00,83.77,83.85,83.75,83.8,13500.0,68.5946,68.6601,68.5782,68.6192,13500.0
2005-07-11 13:35:00,83.78,83.8,83.78,83.8,8200.0,68.6028,68.6192,68.6028,68.6192,8200.0
2005-07-11 13:40:00,83.79,83.79,83.74,83.74,15400.0,68.611,68.611,68.57,68.57,15400.0
2005-07-11 13:45:00,83.74,83.74,83.65,83.66,10500.0,68.57,68.57,68.4963,68.5045,10500.0
2005-07-11 13:50:00,83.65,83.82,83.65,83.73,18600.0,68.4963,68.6355,68.4963,68.5619,18600.0
2005-07-11 13:55:00,83.72,83.73,83.64,83.67,13000.0,68.5537,68.5619,68.4882,68.5127,13000.0
2005-07-11 14:00:00,83.68,83.85,83.68,83.69,16300.0,68.5209,68.6601,68.5209,68.5291,16300.0
2005-07-11 14:05:00,83.69,83.79,83.69,83.74,23400.0,68.5291,68.611,68.5291,68.57,23400.0
2005-07-11 14:10:00,83.73,83.8,83.72,83.74,21500.0,68.5619,68.6192,68.5537,68.57,21500.0
2005-07-11 14:15:00,83.75,83.77,83.73,83.75,9900.0,68.5782,68.5946,68.5619,68.5782,9900.0
2005-07-11 14:20:00,83.73,83.75,83.69,83.75,8000.0,68.5619,68.5782,68.5291,68.5782,8000.0
2005-07-11 14:25:00,83.75,83.75,83.66,83.67,10000.0,68.5782,68.5782,68.5045,68.5127,10000.0
2005-07-11 14:30:00,83.67,83.77,83.67,83.7,16800.0,68.5127,68.5946,68.5127,68.5373,16800.0
2005-07-11 14:35:00,83.71,83.88,83.68,83.85,33500.0,68.5455,68.6847,68.5209,68.6601,33500.0
2005-07-11 14:40:00,83.86,83.87,83.72,83.74,53300.0,68.6683,68.6765,68.5537,68.57,53300.0
2005-07-11 14:45:00,83.72,83.84,83.72,83.83,37200.0,68.5537,68.6519,68.5537,68.6437,37200.0
2005-07-11 14:50:00,83.82,83.83,83.77,83.81,15000.0,68.6355,68.6437,68.5946,68.6274,15000.0
2005-07-11 14:55:00,83.82,83.83,83.76,83.78,10000.0,68.6355,68.6437,68.5864,68.6028,10000.0
2005-07-11 15:00:00,83.78,83.8,83.74,83.76,20000.0,68.6028,68.6192,68.57,68.5864,20000.0
2005-07-11 15:05:00,83.77,83.78,83.74,83.76,12400.0,68.5946,68.6028,68.57,68.5864,12400.0
2005-07-11 15:10:00,83.77,83.89,83.76,83.89,25300.0,68.5946,68.6929,68.5864,68.6929,25300.0
2005-07-11 15:15:00,83.87,83.89,83.66,83.73,24700.0,68.6765,68.6929,68.5045,68.5619,24700.0
2005-07-11 15:20:00,83.73,83.81,83.69,83.78,34200.0,68.5619,68.6274,68.5291,68.6028,34200.0
2005-07-11 15:25:00,83.78,83.82,83.77,83.79,26600.0,68.6028,68.6355,68.5946,68.611,26600.0
2005-07-11 15:30:00,83.79,83.89,83.77,83.79,25500.0,68.611,68.6929,68.5946,68.611,25500.0
2005-07-11 15:35:00,83.77,83.78,83.74,83.78,29300.0,68.5946,68.6028,68.57,68.6028,29300.0
2005-07-11 15:40:00,83.78,83.83,83.77,83.82,60200.0,68.6028,68.6437,68.5946,68.6355,60200.0
2005-07-11 15:45:00,83.83,83.86,83.77,83.77,14100.0,68.6437,68.6683,68.5946,68.5946,14100.0
2005-07-11 15:50:00,83.77,83.77,83.69,83.69,34700.0,68.5946,68.5946,68.5291,68.5291,34700.0
2005-07-11 15:55:00,83.69,83.78,83.69,83.75,58700.0,68.5291,68.6028,68.5291,68.5782,58700.0
2005-07-12 09:30:00,83.78,83.78,83.3,83.48,37600.0,68.6028,68.6028,68.2098,68.3571,37600.0
2005-07-12 09:35:00,83.48,83.48,83.08,83.15,31200.0,68.3571,68.3571,68.0296,68.0869,31200.0
2005-07-12 09:40:00,83.16,83.46,83.11,83.32,18600.0,68.0951,68.3408,68.0542,68.2261,18600.0
2005-07-12 09:45:00,83.32,83.41,83.15,83.22,24900.0,68.2261,68.2998,68.0869,68.1442,24900.0
2005-07-12 09:50:00,83.17,83.37,83.17,83.37,14900.0,68.1033,68.2671,68.1033,68.2671,14900.0
2005-07-12 09:55:00,83.36,83.36,83.16,83.26,19600.0,68.2589,68.2589,68.0951,68.177,19600.0
2005-07-12 10:00:00,83.29,83.29,83.11,83.17,18600.0,68.2016,68.2016,68.0542,68.1033,18600.0
2005-07-12 10:05:00,83.18,83.22,83.03,83.08,36500.0,68.1115,68.1442,67.9887,68.0296,36500.0
2005-07-12 10:10:00,83.08,83.18,83.03,83.03,35800.0,68.0296,68.1115,67.9887,67.9887,35800.0
2005-07-12 10:15:00,83.03,83.07,82.91,82.94,47100.0,67.9887,68.0214,67.8904,67.915,47100.0
2005-07-12 10:20:00,82.98,83.11,82.85,82.94,52300.0,67.9477,68.0542,67.8413,67.915,52300.0
2005-07-12 10:25:00,82.94,82.98,82.89,82.96,34800.0,67.915,67.9477,67.874,67.9313,34800.0
2005-07-12 10:30:00,82.95,83.0,82.94,83.0,42100.0,67.9232,67.9641,67.915,67.9641,42100.0
2005-07-12 10:35:00,83.0,83.12,82.99,83.12,38100.0,67.9641,68.0624,67.9559,68.0624,38100.0
2005-07-12 10:40:00,83.12,83.21,83.08,83.14,40000.0,68.0624,68.1361,68.0296,68.0787,40000.0
2005-07-12 10:45:00,83.18,83.2,82.81,82.85,26700.0,68.1115,68.1279,67.8085,67.8413,26700.0
2005-07-12 10:50:00,82.85,83.12,82.85,83.02,17600.0,67.8413,68.0624,67.8413,67.9805,17600.0
2005-07-12 10:55:00,83.03,83.03,82.97,82.99,20000.0,67.9887,67.9887,67.9395,67.9559,20000.0
2005-07-12 11:00:00,83.0,83.0,82.95,82.96,20600.0,67.9641,67.9641,67.9232,67.9313,20600.0
2005-07-12 11:05:00,82.96,83.0,82.95,82.97,14200.0,67.9313,67.9641,67.9232,67.9395,14200.0
2005-07-12 11:10:00,82.96,82.97,82.88,82.97,12800.0,67.9313,67.9395,67.8658,67.9395,12800.0
2005-07-12 11:15:00,82.96,82.97,82.94,82.94,4100.0,67.9313,67.9395,67.915,67.915,4100.0
2005-07-12 11:20:00,82.94,82.95,82.89,82.91,8600.0,67.915,67.9232,67.874,67.8904,8600.0
2005-07-12 11:25:00,82.91,82.92,82.79,82.84,29100.0,67.8904,67.8986,67.7921,67.8331,29100.0
2005-07-12 11:30:00,82.84,82.86,82.8,82.83,9700.0,67.8331,67.8495,67.8003,67.8249,9700.0
2005-07-12 11:35:00,82.84,82.99,82.84,82.96,12600.0,67.8331,67.9559,67.8331,67.9313,12600.0
2005-07-12 11:40:00,82.98,82.99,82.93,82.93,10300.0,67.9477,67.9559,67.9068,67.9068,10300.0
2005-07-12 11:45:00,82.92,82.94,82.88,82.93,8900.0,67.8986,67.915,67.8658,67.9068,8900.0
2005-07-12 11:50:00,82.95,82.99,82.81,82.83,13100.0,67.9232,67.9559,67.8085,67.8249,13100.0
2005-07-12 11:55:00,82.83,82.87,82.77,82.79,18400.0,67.8249,67.8576,67.7758,67.7921,18400.0
2005-07-12 12:00:00,82.78,82.79,82.66,82.7,44300.0,67.784,67.7921,67.6857,67.7184,44300.0
2005-07-12 12:05:00,82.7,82.86,82.68,82.82,43200.0,67.7184,67.8495,67.7021,67.8167,43200.0
2005-07-12 12:10:00,82.81,82.89,82.75,82.84,28500.0,67.8085,67.874,67.7594,67.8331,28500.0
2005-07-12 12:15:00,82.84,82.94,82.8,82.9,24600.0,67.8331,67.915,67.8003,67.8822,24600.0
2005-07-12 12:20:00,82.89,82.93,82.85,82.91,6800.0,67.874,67.9068,67.8413,67.8904,6800.0
2005-07-12 12:25:00,82.91,82.92,82.87,82.87,15700.0,67.8904,67.8986,67.8576,67.8576,15700.0
2005-07-12 12:30:00,82.88,82.88,82.82,82.87,20300.0,67.8658,67.8658,67.8167,67.8576,20300.0
2005-07-12 12:35:00,82.87,82.91,82.87,82.91,14500.0,67.8576,67.8904,67.8576,67.8904,14500.0
2005-07-12 12:40:00,82.91,82.94,82.89,82.89,13000.0,67.8904,67.915,67.874,67.874,13000.0
2005-07-12 12:45:00,82.88,82.91,82.85,82.86,7200.0,67.8658,67.8904,67.8413,67.8495,7200.0
2005-07-12 12:50:00,82.86,82.86,82.79,82.79,6800.0,67.8495,67.8495,67.7921,67.7921,6800.0
2005-07-12 12:55:00,82.78,82.78,82.75,82.77,9400.0,67.784,67.784,67.7594,67.7758,9400.0
2005-07-12 13:00:00,82.77,82.78,82.74,82.75,7400.0,67.7758,67.784,67.7512,67.7594,7400.0
2005-07-12 13:05:00,82.75,82.76,82.73,82.74,6700.0,67.7594,67.7676,67.743,67.7512,6700.0
2005-07-12 13:10:00,82.74,82.75,82.72,82.73,10400.0,67.7512,67.7594,67.7348,67.743,10400.0
2005-07-12 13:15:00,82.74,82.85,82.74,82.76,13300.0,67.7512,67.8413,67.7512,67.7676,13300.0
2005-07-12 13:20:00,82.79,82.82,82.79,82.8,5300.0,67.7921,67.8167,67.7921,67.8003,5300.0
2005-07-12 13:25:00,82.79,82.87,82.78,82.85,12100.0,67.7921,67.8576,67.784,67.8413,12100.0
2005-07-12 13:30:00,82.86,82.88,82.82,82.87,14500.0,67.8495,67.8658,67.8167,67.8576,14500.0
2005-07-12 13:35:00,82.87,82.88,82.77,82.79,14800.0,67.8576,67.8658,67.7758,67.7921,14800.0
2005-07-12 13:40:00,82.79,82.8,82.72,82.72,6300.0,67.7921,67.8003,67.7348,67.7348,6300.0
2005-07-12 13:45:00,82.72,82.72,82.63,82.72,13700.0,67.7348,67.7348,67.6611,67.7348,13700.0
2005-07-12 13:50:00,82.69,82.82,82.63,82.79,25700.0,67.7103,67.8167,67.6611,67.7921,25700.0
2005-07-12 13:55:00,82.82,82.88,82.8,82.85,27000.0,67.8167,67.8658,67.8003,67.8413,27000.0
2005-07-12 14:00:00,82.84,82.87,82.83,82.84,16000.0,67.8331,67.8576,67.8249,67.8331,16000.0
2005-07-12 14:05:00,82.83,82.83,82.74,82.76,13700.0,67.8249,67.8249,67.7512,67.7676,13700.0
2005-07-12 14:10:00,82.75,82.78,82.71,82.77,13700.0,67.7594,67.784,67.7266,67.7758,13700.0
2005-07-12 14:15:00,82.77,82.81,82.76,82.79,13200.0,67.7758,67.8085,67.7676,67.7921,13200.0
2005-07-12 14:20:00,82.79,82.8,82.76,82.8,9900.0,67.7921,67.8003,67.7676,67.8003,9900.0
2005-07-12 14:25:00,82.8,82.81,82.71,82.72,18200.0,67.8003,67.8085,67.7266,67.7348,18200.0
2005-07-12 14:30:00,82.72,82.76,82.72,82.72,26900.0,67.7348,67.7676,67.7348,67.7348,26900.0
2005-07-12 14:35:00,82.73,82.84,82.73,82.84,15800.0,67.743,67.8331,67.743,67.8331,15800.0
2005-07-12 14:40:00,82.84,82.86,82.79,82.83,20700.0,67.8331,67.8495,67.7921,67.8249,20700.0
2005-07-12 14:45:00,82.84,82.84,82.79,82.81,30400.0,67.8331,67.8331,67.7921,67.8085,30400.0
2005-07-12 14:50:00,82.81,82.82,82.75,82.81,30800.0,67.8085,67.8167,67.7594,67.8085,30800.0
2005-07-12 14:55:00,82.78,82.84,82.78,82.81,10300.0,67.784,67.8331,67.784,67.8085,10300.0
2005-07-12 15:00:00,82.81,82.91,82.8,82.89,19600.0,67.8085,67.8904,67.8003,67.874,19600.0
2005-07-12 15:05:00,82.88,83.0,82.88,83.0,19200.0,67.8658,67.9641,67.8658,67.9641,19200.0
2005-07-12 15:10:00,82.99,83.1,82.99,83.05,23000.0,67.9559,68.046,67.9559,68.005,23000.0
2005-07-12 15:15:00,83.06,83.09,83.04,83.07,17700.0,68.0132,68.0378,67.9969,68.0214,17700.0
2005-07-12 15:20:00,83.08,83.08,82.97,82.97,18400.0,68.0296,68.0296,67.9395,67.9395,18400.0
2005-07-12 15:25:00,82.97,83.06,82.96,83.03,21700.0,67.9395,68.0132,67.9313,67.9887,21700.0
2005-07-12 15:30:00,83.03,83.03,82.96,83.0,22000.0,67.9887,67.9887,67.9313,67.9641,22000.0
2005-07-12 15:35:00,83.03,83.04,82.97,82.97,18500.0,67.9887,67.9969,67.9395,67.9395,18500.0
2005-07-12 15:40:00,82.97,82.97,82.75,82.75,28900.0,67.9395,67.9395,67.7594,67.7594,28900.0
2005-07-12 15:45:00,82.75,82.77,82.67,82.68,40800.0,67.7594,67.7758,67.6939,67.7021,40800.0
2005-07-12 15:50:00,82.69,82.72,82.63,82.64,31700.0,67.7103,67.7348,67.6611,67.6693,31700.0
2005-07-12 15:55:00,82.65,82.76,82.62,82.72,37200.0,67.6775,67.7676,67.6529,67.7348,37200.0
2005-07-13 09:30:00,82.7,82.7,82.3,82.55,52700.0,67.7184,67.7184,67.3909,67.5956,52700.0
2005-07-13 09:35:00,82.56,83.06,82.4,83.06,28300.0,67.6038,68.0132,67.4728,68.0132,28300.0
2005-07-13 09:40:00,83.07,83.07,82.83,82.83,14200.0,68.0214,68.0214,67.8249,67.8249,14200.0
2005-07-13 09:45:00,82.79,82.92,82.77,82.88,16200.0,67.7921,67.8986,67.7758,67.8658,16200.0
2005-07-13 09:50:00,82.88,82.91,82.64,82.65,24800.0,67.8658,67.8904,67.6693,67.6775,24800.0
2005-07-13 09:55:00,82.64,83.02,82.64,83.02,14000.0,67.6693,67.9805,67.6693,67.9805,14000.0
2005-07-13 10:00:00,83.05,83.24,82.92,82.92,21900.0,68.005,68.1606,67.8986,67.8986,21900.0
2005-07-13 10:05:00,82.88,83.07,82.7,82.7,14600.0,67.8658,68.0214,67.7184,67.7184,14600.0
2005-07-13 10:10:00,82.7,82.93,82.7,82.91,23100.0,67.7184,67.9068,67.7184,67.8904,23100.0
2005-07-13 10:15:00,82.89,82.96,82.81,82.9,17200.0,67.874,67.9313,67.8085,67.8822,17200.0
2005-07-13 10:20:00,82.92,82.98,82.76,82.77,22000.0,67.8986,67.9477,67.7676,67.7758,22000.0
2005-07-13 10:25:00,82.79,82.92,82.78,82.92,6100.0,67.7921,67.8986,67.784,67.8986,6100.0
2005-07-13 10:30:00,82.92,82.94,82.81,82.94,13300.0,67.8986,67.915,67.8085,67.915,13300.0
2005-07-13 10:35:00,82.94,83.2,82.94,83.1,22400.0,67.915,68.1279,67.915,68.046,22400.0
2005-07-13 10:40:00,83.04,83.04,82.9,82.93,19100.0,67.9969,67.9969,67.8822,67.9068,19100.0
2005-07-13 10:45:00,82.95,83.06,82.94,83.06,12100.0,67.9232,68.0132,67.915,68.0132,12100.0
2005-07-13 10:50:00,83.1,83.15,82.96,82.96,10800.0,68.046,68.0869,67.9313,67.9313,10800.0
2005-07-13 10:55:00,82.96,82.98,82.84,82.84,7000.0,67.9313,67.9477,67.8331,67.8331,7000.0
2005-07-13 11:00:00,82.83,82.94,82.83,82.89,32800.0,67.8249,67.915,67.8249,67.874,32800.0
2005-07-13 11:05:00,82.9,82.96,82.77,82.79,20700.0,67.8822,67.9313,67.7758,67.7921,20700.0
2005-07-13 11:10:00,82.79,82.91,82.72,82.8,59900.0,67.7921,67.8904,67.7348,67.8003,59900.0
2005-07-13 11:15:00,82.82,82.88,82.78,82.85,8500.0,67.8167,67.8658,67.784,67.8413,8500.0
2005-07-13 11:20:00,82.85,82.89,82.76,82.77,14200.0,67.8413,67.874,67.7676,67.7758,14200.0
2005-07-13 11:25:00,82.76,82.91,82.76,82.84,27200.0,67.7676,67.8904,67.7676,67.8331,27200.0
2005-07-13 11:30:00,82.9,83.0,82.88,82.96,28500.0,67.8822,67.9641,67.8658,67.9313,28500.0
2005-07-13 11:35:00,82.96,83.02,82.95,82.99,8700.0,67.9313,67.9805,67.9232,67.9559,8700.0
2005-07-13 11:40:00,83.0,83.05,83.0,83.01,5200.0,67.9641,68.005,67.9641,67.9723,5200.0
2005-07-13 11:45:00,83.0,83.11,83.0,83.1,10300.0,67.9641,68.0542,67.9641,68.046,10300.0
2005-07-13 11:50:00,83.11,83.11,83.01,83.02,7900.0,68.0542,68.0542,67.9723,67.9805,7900.0
2005-07-13 11:55:00,83.01,83.01,82.93,83.0,9800.0,67.9723,67.9723,67.9068,67.9641,9800.0
2005-07-13 12:00:00,82.99,83.07,82.99,83.03,10300.0,67.9559,68.0214,67.9559,67.9887,10300.0
2005-07-13 12:05:00,83.01,83.07,82.99,83.07,10800.0,67.9723,68.0214,67.9559,68.0214,10800.0
2005-07-13 12:10:00,83.07,83.15,83.07,83.13,9400.0,68.0214,68.0869,68.0214,68.0705,9400.0
2005-07-13 12:15:00,83.14,83.14,83.11,83.12,5300.0,68.0787,68.0787,68.0542,68.0624,5300.0
2005-07-13 12:20:00,83.13,83.38,83.13,83.29,24300.0,68.0705,68.2753,68.0705,68.2016,24300.0
2005-07-13 12:25:00,83.28,83.38,83.28,83.3,8100.0,68.1934,68.2753,68.1934,68.2098,8100.0
2005-07-13 12:30:00,83.32,83.42,83.29,83.4,14300.0,68.2261,68.308,68.2016,68.2916,14300.0
2005-07-13 12:35:00,83.4,83.46,83.3,83.3,13500.0,68.2916,68.3408,68.2098,68.2098,13500.0
2005-07-13 12:40:00,83.29,83.32,83.26,83.29,7300.0,68.2016,68.2261,68.177,68.2016,7300.0
2005-07-13 12:45:00,83.28,83.28,83.15,83.25,5400.0,68.1934,68.1934,68.0869,68.1688,5400.0
2005-07-13 12:50:00,83.25,83.25,83.1,83.1,9600.0,68.1688,68.1688,68.046,68.046,9600.0
2005-07-13 12:55:00,83.1,83.12,83.08,83.08,6200.0,68.046,68.0624,68.0296,68.0296,6200.0
2005-07-13 13:00:00,83.09,83.13,83.08,83.11,5700.0,68.0378,68.0705,68.0296,68.0542,5700.0
2005-07-13 13:05:00,83.11,83.16,83.09,83.1,7900.0,68.0542,68.0951,68.0378,68.046,7900.0
2005-07-13 13:10:00,83.08,83.08,83.01,83.02,8300.0,68.0296,68.0296,67.9723,67.9805,8300.0
2005-07-13 13:15:00,83.02,83.08,83.01,83.08,15500.0,67.9805,68.0296,67.9723,68.0296,15500.0
2005-07-13 13:20:00,83.08,83.14,83.07,83.14,7000.0,68.0296,68.0787,68.0214,68.0787,7000.0
2005-07-13 13:25:00,83.12,83.17,83.11,83.17,6500.0,68.0624,68.1033,68.0542,68.1033,6500.0
2005-07-13 13:30:00,83.17,83.17,83.1,83.1,3500.0,68.1033,68.1033,68.046,68.046,3500.0
2005-07-13 13:35:00,83.11,83.14,83.08,83.12,5700.0,68.0542,68.0787,68.0296,68.0624,5700.0
2005-07-13 13:40:00,83.12,83.12,83.03,83.05,9000.0,68.0624,68.0624,67.9887,68.005,9000.0
2005-07-13 13:45:00,83.06,83.09,83.05,83.08,7300.0,68.0132,68.0378,68.005,68.0296,7300.0
2005-07-13 13:50:00,83.08,83.17,83.08,83.16,7100.0,68.0296,68.1033,68.0296,68.0951,7100.0
2005-07-13 13:55:00,83.18,83.22,83.17,83.22,4900.0,68.1115,68.1442,68.1033,68.1442,4900.0
2005-07-13 14:00:00,83.24,83.38,83.24,83.32,16700.0,68.1606,68.2753,68.1606,68.2261,16700.0
2005-07-13 14:05:00,83.32,83.32,83.22,83.22,12300.0,68.2261,68.2261,68.1442,68.1442,12300.0
2005-07-13 14:10:00,83.21,83.27,83.21,83.25,31600.0,68.1361,68.1852,68.1361,68.1688,31600.0
2005-07-13 14:15:00,83.23,83.33,83.23,83.27,19600.0,68.1524,68.2343,68.1524,68.1852,19600.0
2005-07-13 14:20:00,83.26,83.26,83.14,83.14,16400.0,68.177,68.177,68.0787,68.0787,16400.0
2005-07-13 14:25:00,83.14,83.14,83.03,83.1,20400.0,68.0787,68.0787,67.9887,68.046,20400.0
2005-07-13 14:30:00,83.1,83.18,83.1,83.16,10300.0,68.046,68.1115,68.046,68.0951,10300.0
2005-07-13 14:35:00,83.14,83.24,83.14,83.23,11800.0,68.0787,68.1606,68.0787,68.1524,11800.0
2005-07-13 14:40:00,83.23,83.28,83.21,83.23,34800.0,68.1524,68.1934,68.1361,68.1524,34800.0
2005-07-13 14:45:00,83.24,83.3,83.23,83.29,22400.0,68.1606,68.2098,68.1524,68.2016,22400.0
2005-07-13 14:50:00,83.29,83.37,83.29,83.36,15200.0,68.2016,68.2671,68.2016,68.2589,15200.0
2005-07-13 14:55:00,83.36,83.38,83.35,83.36,32300.0,68.2589,68.2753,68.2507,68.2589,32300.0
2005-07-13 15:00:00,83.36,83.36,83.3,83.31,16100.0,68.2589,68.2589,68.2098,68.2179,16100.0
2005-07-13 15:05:00,83.32,83.42,83.3,83.41,20100.0,68.2261,68.308,68.2098,68.2998,20100.0
2005-07-13 15:10:00,83.41,83.48,83.41,83.47,24900.0,68.2998,68.3571,68.2998,68.349,24900.0
2005-07-13 15:15:00,83.47,83.55,83.41,83.54,32100.0,68.349,68.4145,68.2998,68.4063,32100.0
2005-07-13 15:20:00,83.54,83.56,83.49,83.5,21300.0,68.4063,68.4226,68.3653,68.3735,21300.0
2005-07-13 15:25:00,83.5,83.59,83.5,83.56,16900.0,68.3735,68.4472,68.3735,68.4226,16900.0
2005-07-13 15:30:00,83.56,83.68,83.51,83.51,31800.0,68.4226,68.5209,68.3817,68.3817,31800.0
2005-07-13 15:35:00,83.51,83.57,83.46,83.56,15400.0,68.3817,68.4308,68.3408,68.4226,15400.0
2005-07-13 15:40:00,83.55,83.57,83.47,83.49,14400.0,68.4145,68.4308,68.349,68.3653,14400.0
2005-07-13 15:45:00,83.5,83.55,83.5,83.54,23600.0,68.3735,68.4145,68.3735,68.4063,23600.0
2005-07-13 15:50:00,83.54,83.54,83.36,83.37,14800.0,68.4063,68.4063,68.2589,68.2671,14800.0
2005-07-13 15:55:00,83.36,83.42,83.35,83.42,38800.0,68.2589,68.308,68.2507,68.308,38800.0
2005-07-14 09:30:00,83.6,83.7,83.56,83.6,65400.0,68.4554,68.5373,68.4226,68.4554,65400.0
2005-07-14 09:35:00,83.6,83.92,83.59,83.8,37300.0,68.4554,68.7174,68.4472,68.6192,37300.0
2005-07-14 09:40:00,83.77,83.86,83.59,83.66,23200.0,68.5946,68.6683,68.4472,68.5045,23200.0
2005-07-14 09:45:00,83.67,83.86,83.64,83.66,31600.0,68.5127,68.6683,68.4882,68.5045,31600.0
2005-07-14 09:50:00,83.64,83.75,83.6,83.71,25200.0,68.4882,68.5782,68.4554,68.5455,25200.0
2005-07-14 09:55:00,83.71,83.81,83.63,83.63,10500.0,68.5455,68.6274,68.48,68.48,10500.0
2005-07-14 10:00:00,83.66,83.79,83.63,83.7,9800.0,68.5045,68.611,68.48,68.5373,9800.0
2005-07-14 10:05:00,83.68,83.71,83.56,83.58,13700.0,68.5209,68.5455,68.4226,68.439,13700.0
2005-07-14 10:10:00,83.61,83.74,83.56,83.71,12500.0,68.4636,68.57,68.4226,68.5455,12500.0
2005-07-14 10:15:00,83.72,83.86,83.67,83.82,9000.0,68.5537,68.6683,68.5127,68.6355,9000.0
2005-07-14 10:20:00,83.82,83.89,83.77,83.84,17500.0,68.6355,68.6929,68.5946,68.6519,17500.0
2005-07-14 10:25:00,83.86,83.94,83.83,83.94,5900.0,68.6683,68.7338,68.6437,68.7338,5900.0
2005-07-14 10:30:00,83.95,84.11,83.92,83.97,24500.0,68.742,68.873,68.7174,68.7584,24500.0
2005-07-14 10:35:00,83.95,83.95,83.77,83.86,15100.0,68.742,68.742,68.5946,68.6683,15100.0
2005-07-14 10:40:00,83.86,83.86,83.75,83.8,10800.0,68.6683,68.6683,68.5782,68.6192,10800.0
2005-07-14 10:45:00,83.78,83.78,83.7,83.76,12200.0,68.6028,68.6028,68.5373,68.5864,12200.0
2005-07-14 10:50:00,83.77,83.79,83.7,83.76,19600.0,68.5946,68.611,68.5373,68.5864,19600.0
2005-07-14 10:55:00,83.76,83.94,83.76,83.9,14400.0,68.5864,68.7338,68.5864,68.7011,14400.0
2005-07-14 11:00:00,83.91,84.1,83.91,84.06,12200.0,68.7092,68.8648,68.7092,68.8321,12200.0
2005-07-14 11:05:00,84.05,84.05,83.97,84.05,8900.0,68.8239,68.8239,68.7584,68.8239,8900.0
2005-07-14 11:10:00,84.02,84.05,83.79,83.79,19900.0,68.7993,68.8239,68.611,68.611,19900.0
2005-07-14 11:15:00,83.78,83.84,83.67,83.71,13800.0,68.6028,68.6519,68.5127,68.5455,13800.0
2005-07-14 11:20:00,83.72,83.77,83.67,83.69,19600.0,68.5537,68.5946,68.5127,68.5291,19600.0
2005-07-14 11:25:00,83.7,83.8,83.69,83.75,12400.0,68.5373,68.6192,68.5291,68.5782,12400.0
2005-07-14 11:30:00,83.75,83.77,83.65,83.75,15600.0,68.5782,68.5946,68.4963,68.5782,15600.0
2005-07-14 11:35:00,83.75,83.8,83.74,83.8,20200.0,68.5782,68.6192,68.57,68.6192,20200.0
2005-07-14 11:40:00,83.77,83.8,83.74,83.74,11000.0,68.5946,68.6192,68.57,68.57,11000.0
2005-07-14 11:45:00,83.8,83.84,83.76,83.8,40700.0,68.6192,68.6519,68.5864,68.6192,40700.0
2005-07-14 11:50:00,83.77,83.83,83.77,83.78,14100.0,68.5946,68.6437,68.5946,68.6028,14100.0
2005-07-14 11:55:00,83.8,83.8,83.57,83.63,17300.0,68.6192,68.6192,68.4308,68.48,17300.0
2005-07-14 12:00:00,83.63,83.71,83.61,83.66,30900.0,68.48,68.5455,68.4636,68.5045,30900.0
2005-07-14 12:05:00,83.65,83.72,83.58,83.67,13800.0,68.4963,68.5537,68.439,68.5127,13800.0
2005-07-14 12:10:00,83.66,83.8,83.64,83.77,23100.0,68.5045,68.6192,68.4882,68.5946,23100.0
2005-07-14 12:15:00,83.77,83.81,83.75,83.81,10900.0,68.5946,68.6274,68.5782,68.6274,10900.0
2005-07-14 12:20:00,83.8,83.81,83.76,83.76,9400.0,68.6192,68.6274,68.5864,68.5864,9400.0
2005-07-14 12:25:00,83.77,83.92,83.76,83.85,25100.0,68.5946,68.7174,68.5864,68.6601,25100.0
2005-07-14 12:30:00,83.87,84.07,83.87,83.99,16000.0,68.6765,68.8403,68.6765,68.7748,16000.0
2005-07-14 12:35:00,84.0,84.0,83.85,83.87,12900.0,68.7829,68.7829,68.6601,68.6765,12900.0
2005-07-14 12:40:00,83.87,83.89,83.81,83.87,7100.0,68.6765,68.6929,68.6274,68.6765,7100.0
2005-07-14 12:45:00,83.88,83.91,83.84,83.9,8900.0,68.6847,68.7092,68.6519,68.7011,8900.0
2005-07-14 12:50:00,83.91,84.01,83.89,83.99,32300.0,68.7092,68.7911,68.6929,68.7748,32300.0
2005-07-14 12:55:00,83.99,84.01,83.99,84.01,5000.0,68.7748,68.7911,68.7748,68.7911,5000.0
2005-07-14 13:00:00,84.01,84.16,83.99,84.14,32400.0,68.7911,68.914,68.7748,68.8976,32400.0
2005-07-14 13:05:00,84.14,84.15,84.11,84.15,11800.0,68.8976,68.9058,68.873,68.9058,11800.0
2005-07-14 13:10:00,84.14,84.24,84.09,84.15,36200.0,68.8976,68.9795,68.8566,68.9058,36200.0
2005-07-14 13:15:00,84.15,84.21,84.11,84.12,8400.0,68.9058,68.9549,68.873,68.8812,8400.0
2005-07-14 13:20:00,84.12,84.12,84.06,84.07,3700.0,68.8812,68.8812,68.8321,68.8403,3700.0
2005-07-14 13:25:00,84.07,84.11,84.0,84.07,7300.0,68.8403,68.873,68.7829,68.8403,7300.0
2005-07-14 13:30:00,84.07,84.13,84.06,84.08,7500.0,68.8403,68.8894,68.8321,68.8484,7500.0
2005-07-14 13:35:00,84.09,84.1,84.01,84.03,9400.0,68.8566,68.8648,68.7911,68.8075,9400.0
2005-07-14 13:40:00,84.03,84.05,83.99,84.0,21400.0,68.8075,68.8239,68.7748,68.7829,21400.0
2005-07-14 13:45:00,83.99,83.99,83.91,83.94,9900.0,68.7748,68.7748,68.7092,68.7338,9900.0
2005-07-14 13:50:00,83.95,83.95,83.82,83.86,9800.0,68.742,68.742,68.6355,68.6683,9800.0
2005-07-14 13:55:00,83.84,83.84,83.71,83.72,67600.0,68.6519,68.6519,68.5455,68.5537,67600.0
2005-07-14 14:00:00,83.72,83.87,83.72,83.8,29600.0,68.5537,68.6765,68.5537,68.6192,29600.0
2005-07-14 14:05:00,83.8,83.82,83.71,83.77,9100.0,68.6192,68.6355,68.5455,68.5946,9100.0
2005-07-14 14:10:00,83.75,83.76,83.64,83.67,16100.0,68.5782,68.5864,68.4882,68.5127,16100.0
2005-07-14 14:15:00,83.67,83.88,83.63,83.63,26400.0,68.5127,68.6847,68.48,68.48,26400.0
2005-07-14 14:20:00,83.64,83.67,83.61,83.64,5800.0,68.4882,68.5127,68.4636,68.4882,5800.0
2005-07-14 14:25:00,83.61,83.61,83.56,83.61,10200.0,68.4636,68.4636,68.4226,68.4636,10200.0
2005-07-14 14:30:00,83.6,83.68,83.58,83.68,8800.0,68.4554,68.5209,68.439,68.5209,8800.0
2005-07-14 14:35:00,83.71,83.72,83.55,83.58,14000.0,68.5455,68.5537,68.4145,68.439,14000.0
2005-07-14 14:40:00,83.64,83.66,83.58,83.61,15600.0,68.4882,68.5045,68.439,68.4636,15600.0
2005-07-14 14:45:00,83.6,83.62,83.53,83.54,30000.0,68.4554,68.4718,68.3981,68.4063,30000.0
2005-07-14 14:50:00,83.52,83.52,83.29,83.29,44400.0,68.3899,68.3899,68.2016,68.2016,44400.0
2005-07-14 14:55:00,83.3,83.39,83.29,83.38,45500.0,68.2098,68.2834,68.2016,68.2753,45500.0
2005-07-14 15:00:00,83.39,83.49,83.34,83.44,41800.0,68.2834,68.3653,68.2425,68.3244,41800.0
2005-07-14 15:05:00,83.43,83.48,83.39,83.45,43800.0,68.3162,68.3571,68.2834,68.3326,43800.0
2005-07-14 15:10:00,83.43,83.44,83.37,83.37,22900.0,68.3162,68.3244,68.2671,68.2671,22900.0
2005-07-14 15:15:00,83.38,83.41,83.35,83.39,24300.0,68.2753,68.2998,68.2507,68.2834,24300.0
2005-07-14 15:20:00,83.39,83.39,83.27,83.3,32100.0,68.2834,68.2834,68.1852,68.2098,32100.0
2005-07-14 15:25:00,83.3,83.31,83.13,83.31,64300.0,68.2098,68.2179,68.0705,68.2179,64300.0
2005-07-14 15:30:00,83.31,83.53,83.31,83.52,66700.0,68.2179,68.3981,68.2179,68.3899,66700.0
2005-07-14 15:35:00,83.52,83.52,83.27,83.34,44900.0,68.3899,68.3899,68.1852,68.2425,44900.0
2005-07-14 15:40:00,83.35,83.45,83.35,83.36,22000.0,68.2507,68.3326,68.2507,68.2589,22000.0
2005-07-14 15:45:00,83.37,83.37,83.1,83.24,73100.0,68.2671,68.2671,68.046,68.1606,73100.0
2005-07-14 15:50:00,83.24,83.5,83.23,83.44,43500.0,68.1606,68.3735,68.1524,68.3244,43500.0
2005-07-14 15:55:00,83.43,83.44,83.31,83.37,34100.0,68.3162,68.3244,68.2179,68.2671,34100.0
2005-07-15 09:30:00,83.6,83.6,83.25,83.36,121700.0,68.4554,68.4554,68.1688,68.2589,121700.0
2005-07-15 09:35:00,83.33,83.35,83.1,83.1,20600.0,68.2343,68.2507,68.046,68.046,20600.0
2005-07-15 09:40:00,83.15,83.33,83.1,83.23,21400.0,68.0869,68.2343,68.046,68.1524,21400.0
2005-07-15 09:45:00,83.23,83.4,83.21,83.34,16200.0,68.1524,68.2916,68.1361,68.2425,16200.0
2005-07-15 09:50:00,83.34,83.38,83.19,83.19,31800.0,68.2425,68.2753,68.1197,68.1197,31800.0
2005-07-15 09:55:00,83.19,83.22,83.12,83.15,30900.0,68.1197,68.1442,68.0624,68.0869,30900.0
2005-07-15 10:00:00,83.15,83.16,83.06,83.11,22100.0,68.0869,68.0951,68.0132,68.0542,22100.0
2005-07-15 10:05:00,83.1,83.1,83.01,83.05,55600.0,68.046,68.046,67.9723,68.005,55600.0
2005-07-15 10:10:00,83.05,83.1,82.95,83.04,37500.0,68.005,68.046,67.9232,67.9969,37500.0
2005-07-15 10:15:00,83.05,83.25,83.02,83.06,40700.0,68.005,68.1688,67.9805,68.0132,40700.0
2005-07-15 10:20:00,83.08,83.15,83.04,83.14,14500.0,68.0296,68.0869,67.9969,68.0787,14500.0
2005-07-15 10:25:00,83.14,83.15,83.1,83.14,8700.0,68.0787,68.0869,68.046,68.0787,8700.0
2005-07-15 10:30:00,83.14,83.19,83.11,83.17,7000.0,68.0787,68.1197,68.0542,68.1033,7000.0
2005-07-15 10:35:00,83.18,83.39,83.09,83.15,55100.0,68.1115,68.2834,68.0378,68.0869,55100.0
2005-07-15 10:40:00,83.13,83.13,83.06,83.07,18200.0,68.0705,68.0705,68.0132,68.0214,18200.0
2005-07-15 10:45:00,83.1,83.17,83.07,83.16,10300.0,68.046,68.1033,68.0214,68.0951,10300.0
2005-07-15 10:50:00,83.18,83.25,83.18,83.19,6600.0,68.1115,68.1688,68.1115,68.1197,6600.0
2005-07-15 10:55:00,83.15,83.15,83.02,83.03,6600.0,68.0869,68.0869,67.9805,67.9887,6600.0
2005-07-15 11:00:00,83.03,83.19,83.03,83.14,19800.0,67.9887,68.1197,67.9887,68.0787,19800.0
2005-07-15 11:05:00,83.11,83.15,83.1,83.14,9800.0,68.0542,68.0869,68.046,68.0787,9800.0
2005-07-15 11:10:00,83.14,83.15,83.07,83.15,6200.0,68.0787,68.0869,68.0214,68.0869,6200.0
2005-07-15 11:15:00,83.14,83.18,83.1,83.18,3200.0,68.0787,68.1115,68.046,68.1115,3200.0
2005-07-15 11:20:00,83.19,83.19,83.13,83.13,4000.0,68.1197,68.1197,68.0705,68.0705,4000.0
2005-07-15 11:25:00,83.14,83.15,82.96,82.98,9500.0,68.0787,68.0869,67.9313,67.9477,9500.0
2005-07-15 11:30:00,82.96,83.0,82.95,83.0,10700.0,67.9313,67.9641,67.9232,67.9641,10700.0
2005-07-15 11:35:00,82.98,83.01,82.96,82.98,5700.0,67.9477,67.9723,67.9313,67.9477,5700.0
2005-07-15 11:40:00,82.95,82.98,82.94,82.95,8600.0,67.9232,67.9477,67.915,67.9232,8600.0
2005-07-15 11:45:00,82.94,82.95,82.9,82.9,4400.0,67.915,67.9232,67.8822,67.8822,4400.0
2005-07-15 11:50:00,82.89,82.89,82.69,82.69,10300.0,67.874,67.874,67.7103,67.7103,10300.0
2005-07-15 11:55:00,82.7,82.81,82.67,82.81,15000.0,67.7184,67.8085,67.6939,67.8085,15000.0
2005-07-15 12:00:00,82.82,82.83,82.75,82.82,30400.0,67.8167,67.8249,67.7594,67.8167,30400.0
2005-07-15 12:05:00,82.82,82.86,82.8,82.82,4100.0,67.8167,67.8495,67.8003,67.8167,4100.0
2005-07-15 12:10:00,82.8,82.81,82.76,82.77,6100.0,67.8003,67.8085,67.7676,67.7758,6100.0
2005-07-15 12:15:00,82.78,82.87,82.77,82.87,6600.0,67.784,67.8576,67.7758,67.8576,6600.0
2005-07-15 12:20:00,82.87,82.87,82.79,82.8,12900.0,67.8576,67.8576,67.7921,67.8003,12900.0
2005-07-15 12:25:00,82.8,82.85,82.8,82.85,4400.0,67.8003,67.8413,67.8003,67.8413,4400.0
2005-07-15 12:30:00,82.86,82.89,82.8,82.8,5600.0,67.8495,67.874,67.8003,67.8003,5600.0
2005-07-15 12:35:00,82.81,82.85,82.8,82.83,2600.0,67.8085,67.8413,67.8003,67.8249,2600.0
2005-07-15 12:40:00,82.84,82.91,82.84,82.89,5700.0,67.8331,67.8904,67.8331,67.874,5700.0
2005-07-15 12:45:00,82.89,82.95,82.85,82.93,5000.0,67.874,67.9232,67.8413,67.9068,5000.0
2005-07-15 12:50:00,82.93,82.95,82.88,82.9,2800.0,67.9068,67.9232,67.8658,67.8822,2800.0
2005-07-15 12:55:00,82.9,82.9,82.86,82.86,1100.0,67.8822,67.8822,67.8495,67.8495,1100.0
2005-07-15 13:00:00,82.85,82.87,82.84,82.84,5200.0,67.8413,67.8576,67.8331,67.8331,5200.0
2005-07-15 13:05:00,82.85,82.85,82.77,82.77,11600.0,67.8413,67.8413,67.7758,67.7758,11600.0
2005-07-15 13:10:00,82.77,82.81,82.74,82.8,17900.0,67.7758,67.8085,67.7512,67.8003,17900.0
2005-07-15 13:15:00,82.82,82.85,82.77,82.77,10000.0,67.8167,67.8413,67.7758,67.7758,10000.0
2005-07-15 13:20:00,82.76,82.76,82.71,82.72,7600.0,67.7676,67.7676,67.7266,67.7348,7600.0
2005-07-15 13:25:00,82.72,82.78,82.72,82.77,13700.0,67.7348,67.784,67.7348,67.7758,13700.0
2005-07-15 13:30:00,82.77,82.79,82.77,82.77,7000.0,67.7758,67.7921,67.7758,67.7758,7000.0
2005-07-15 13:35:00,82.77,82.78,82.67,82.73,14000.0,67.7758,67.784,67.6939,67.743,14000.0
2005-07-15 13:40:00,82.73,82.73,82.6,82.6,9700.0,67.743,67.743,67.6366,67.6366,9700.0
2005-07-15 13:45:00,82.61,82.73,82.59,82.73,20300.0,67.6447,67.743,67.6284,67.743,20300.0
2005-07-15 13:50:00,82.73,82.78,82.66,82.66,9500.0,67.743,67.784,67.6857,67.6857,9500.0
2005-07-15 13:55:00,82.65,82.74,82.6,82.74,8200.0,67.6775,67.7512,67.6366,67.7512,8200.0
2005-07-15 14:00:00,82.73,82.73,82.68,82.73,10200.0,67.743,67.743,67.7021,67.743,10200.0
2005-07-15 14:05:00,82.73,82.76,82.62,82.74,10900.0,67.743,67.7676,67.6529,67.7512,10900.0
2005-07-15 14:10:00,82.74,82.74,82.7,82.72,6000.0,67.7512,67.7512,67.7184,67.7348,6000.0
2005-07-15 14:15:00,82.71,82.71,82.63,82.69,12700.0,67.7266,67.7266,67.6611,67.7103,12700.0
2005-07-15 14:20:00,82.7,82.76,82.7,82.76,11300.0,67.7184,67.7676,67.7184,67.7676,11300.0
2005-07-15 14:25:00,82.76,82.85,82.76,82.85,15200.0,67.7676,67.8413,67.7676,67.8413,15200.0
2005-07-15 14:30:00,82.87,82.96,82.85,82.96,8500.0,67.8576,67.9313,67.8413,67.9313,8500.0
2005-07-15 14:35:00,82.96,83.07,82.95,83.06,14900.0,67.9313,68.0214,67.9232,68.0132,14900.0
2005-07-15 14:40:00,83.06,83.12,83.05,83.09,22400.0,68.0132,68.0624,68.005,68.0378,22400.0
2005-07-15 14:45:00,83.09,83.12,83.07,83.1,20900.0,68.0378,68.0624,68.0214,68.046,20900.0
2005-07-15 14:50:00,83.1,83.13,83.1,83.12,21000.0,68.046,68.0705,68.046,68.0624,21000.0
2005-07-15 14:55:00,83.13,83.34,82.98,83.32,34700.0,68.0705,68.2425,67.9477,68.2261,34700.0
2005-07-15 15:00:00,83.32,83.32,83.2,83.23,15900.0,68.2261,68.2261,68.1279,68.1524,15900.0
2005-07-15 15:05:00,83.23,83.27,83.14,83.14,16600.0,68.1524,68.1852,68.0787,68.0787,16600.0
2005-07-15 15:10:00,83.14,83.14,83.06,83.08,19800.0,68.0787,68.0787,68.0132,68.0296,19800.0
2005-07-15 15:15:00,83.09,83.09,83.06,83.08,12400.0,68.0378,68.0378,68.0132,68.0296,12400.0
2005-07-15 15:20:00,83.08,83.14,83.08,83.14,12400.0,68.0296,68.0787,68.0296,68.0787,12400.0
2005-07-15 15:25:00,83.14,83.21,83.13,83.13,28900.0,68.0787,68.1361,68.0705,68.0705,28900.0
2005-07-15 15:30:00,83.12,83.12,83.08,83.09,11200.0,68.0624,68.0624,68.0296,68.0378,11200.0
2005-07-15 15:35:00,83.1,83.14,83.08,83.09,23100.0,68.046,68.0787,68.0296,68.0378,23100.0
2005-07-15 15:40:00,83.1,83.14,83.08,83.08,42000.0,68.046,68.0787,68.0296,68.0296,42000.0
2005-07-15 15:45:00,83.08,83.09,82.9,82.9,38000.0,68.0296,68.0378,67.8822,67.8822,38000.0
2005-07-15 15:50:00,82.9,82.94,82.88,82.88,85900.0,67.8822,67.915,67.8658,67.8658,85900.0
2005-07-15 15:55:00,82.88,83.0,82.88,82.99,61800.0,67.8658,67.9641,67.8658,67.9559,61800.0
2005-07-18 09:30:00,82.94,83.03,82.94,83.03,27500.0,67.915,67.9887,67.915,67.9887,27500.0
2005-07-18 09:35:00,83.03,83.03,82.85,82.98,16900.0,67.9887,67.9887,67.8413,67.9477,16900.0
2005-07-18 09:40:00,82.94,82.98,82.84,82.95,25600.0,67.915,67.9477,67.8331,67.9232,25600.0
2005-07-18 09:45:00,82.95,83.01,82.91,82.94,21900.0,67.9232,67.9723,67.8904,67.915,21900.0
2005-07-18 09:50:00,82.94,82.99,82.91,82.94,12900.0,67.915,67.9559,67.8904,67.915,12900.0
2005-07-18 09:55:00,82.96,83.0,82.92,82.93,10700.0,67.9313,67.9641,67.8986,67.9068,10700.0
2005-07-18 10:00:00,82.9,82.97,82.83,82.97,39800.0,67.8822,67.9395,67.8249,67.9395,39800.0
2005-07-18 10:05:00,82.98,82.98,82.88,82.88,10100.0,67.9477,67.9477,67.8658,67.8658,10100.0
2005-07-18 10:10:00,82.88,82.95,82.86,82.86,15500.0,67.8658,67.9232,67.8495,67.8495,15500.0
2005-07-18 10:15:00,82.86,82.89,82.85,82.88,12800.0,67.8495,67.874,67.8413,67.8658,12800.0
2005-07-18 10:20:00,82.86,82.89,82.86,82.88,17500.0,67.8495,67.874,67.8495,67.8658,17500.0
2005-07-18 10:25:00,82.88,82.93,82.86,82.91,27700.0,67.8658,67.9068,67.8495,67.8904,27700.0
2005-07-18 10:30:00,82.89,83.0,82.89,82.98,26200.0,67.874,67.9641,67.874,67.9477,26200.0
2005-07-18 10:35:00,82.96,83.02,82.96,83.02,12900.0,67.9313,67.9805,67.9313,67.9805,12900.0
2005-07-18 10:40:00,83.0,83.02,82.91,82.92,15600.0,67.9641,67.9805,67.8904,67.8986,15600.0
2005-07-18 10:45:00,82.92,82.92,82.85,82.85,5500.0,67.8986,67.8986,67.8413,67.8413,5500.0
2005-07-18 10:50:00,82.85,82.85,82.75,82.75,18700.0,67.8413,67.8413,67.7594,67.7594,18700.0
2005-07-18 10:55:00,82.76,82.86,82.73,82.81,71300.0,67.7676,67.8495,67.743,67.8085,71300.0
2005-07-18 11:00:00,82.82,82.86,82.8,82.81,6100.0,67.8167,67.8495,67.8003,67.8085,6100.0
2005-07-18 11:05:00,82.83,82.94,82.8,82.84,9300.0,67.8249,67.915,67.8003,67.8331,9300.0
2005-07-18 11:10:00,82.81,82.88,82.81,82.84,4200.0,67.8085,67.8658,67.8085,67.8331,4200.0
2005-07-18 11:15:00,82.82,82.93,82.82,82.89,10500.0,67.8167,67.9068,67.8167,67.874,10500.0
2005-07-18 11:20:00,82.86,82.86,82.71,82.75,21300.0,67.8495,67.8495,67.7266,67.7594,21300.0
2005-07-18 11:25:00,82.74,82.75,82.71,82.74,10100.0,67.7512,67.7594,67.7266,67.7512,10100.0
2005-07-18 11:30:00,82.74,82.78,82.71,82.74,6500.0,67.7512,67.784,67.7266,67.7512,6500.0
2005-07-18 11:35:00,82.74,82.78,82.67,82.67,9200.0,67.7512,67.784,67.6939,67.6939,9200.0
2005-07-18 11:40:00,82.69,82.69,82.51,82.54,16300.0,67.7103,67.7103,67.5629,67.5874,16300.0
2005-07-18 11:45:00,82.54,82.54,82.5,82.52,19000.0,67.5874,67.5874,67.5547,67.5711,19000.0
2005-07-18 11:50:00,82.54,82.54,82.42,82.42,10800.0,67.5874,67.5874,67.4892,67.4892,10800.0
2005-07-18 11:55:00,82.42,82.43,82.37,82.37,15900.0,67.4892,67.4974,67.4482,67.4482,15900.0
2005-07-18 12:00:00,82.38,82.38,82.2,82.31,34600.0,67.4564,67.4564,67.309,67.3991,34600.0
2005-07-18 12:05:00,82.31,82.38,82.31,82.37,15700.0,67.3991,67.4564,67.3991,67.4482,15700.0
2005-07-18 12:10:00,82.37,82.39,82.35,82.37,10900.0,67.4482,67.4646,67.4318,67.4482,10900.0
2005-07-18 12:15:00,82.38,82.45,82.37,82.42,44700.0,67.4564,67.5137,67.4482,67.4892,44700.0
2005-07-18 12:20:00,82.42,82.49,82.4,82.47,8600.0,67.4892,67.5465,67.4728,67.5301,8600.0
2005-07-18 12:25:00,82.44,82.47,82.35,82.35,22400.0,67.5055,67.5301,67.4318,67.4318,22400.0
2005-07-18 12:30:00,82.38,82.4,82.34,82.37,5500.0,67.4564,67.4728,67.4237,67.4482,5500.0
2005-07-18 12:35:00,82.38,82.57,82.36,82.56,11800.0,67.4564,67.612,67.44,67.6038,11800.0
2005-07-18 12:40:00,82.56,82.63,82.56,82.59,6700.0,67.6038,67.6611,67.6038,67.6284,6700.0
2005-07-18 12:45:00,82.59,82.61,82.56,82.57,2200.0,67.6284,67.6447,67.6038,67.612,2200.0
2005-07-18 12:50:00,82.57,82.62,82.57,82.61,1600.0,67.612,67.6529,67.612,67.6447,1600.0
2005-07-18 12:55:00,82.58,82.62,82.58,82.62,1100.0,67.6202,67.6529,67.6202,67.6529,1100.0
2005-07-18 13:00:00,82.62,82.67,82.62,82.62,4800.0,67.6529,67.6939,67.6529,67.6529,4800.0
2005-07-18 13:05:00,82.62,82.62,82.52,82.55,5000.0,67.6529,67.6529,67.5711,67.5956,5000.0
2005-07-18 13:10:00,82.53,82.56,82.5,82.5,10500.0,67.5792,67.6038,67.5547,67.5547,10500.0
2005-07-18 13:15:00,82.5,82.54,82.5,82.54,5700.0,67.5547,67.5874,67.5547,67.5874,5700.0
2005-07-18 13:20:00,82.53,82.53,82.5,82.51,3400.0,67.5792,67.5792,67.5547,67.5629,3400.0
2005-07-18 13:25:00,82.52,82.52,82.37,82.38,6900.0,67.5711,67.5711,67.4482,67.4564,6900.0
2005-07-18 13:30:00,82.42,82.5,82.42,82.49,6000.0,67.4892,67.5547,67.4892,67.5465,6000.0
2005-07-18 13:35:00,82.47,82.55,82.47,82.5,9200.0,67.5301,67.5956,67.5301,67.5547,9200.0
2005-07-18 13:40:00,82.52,82.56,82.38,82.4,36100.0,67.5711,67.6038,67.4564,67.4728,36100.0
2005-07-18 13:45:00,82.39,82.42,82.39,82.41,3800.0,67.4646,67.4892,67.4646,67.481,3800.0
2005-07-18 13:50:00,82.41,82.41,82.39,82.4,2300.0,67.481,67.481,67.4646,67.4728,2300.0
2005-07-18 13:55:00,82.4,82.4,82.35,82.39,6800.0,67.4728,67.4728,67.4318,67.4646,6800.0
2005-07-18 14:00:00,82.39,82.42,82.39,82.41,7200.0,67.4646,67.4892,67.4646,67.481,7200.0
2005-07-18 14:05:00,82.41,82.43,82.35,82.43,7100.0,67.481,67.4974,67.4318,67.4974,7100.0
2005-07-18 14:10:00,82.43,82.44,82.4,82.42,8200.0,67.4974,67.5055,67.4728,67.4892,8200.0
2005-07-18 14:15:00,82.42,82.5,82.4,82.49,8700.0,67.4892,67.5547,67.4728,67.5465,8700.0
2005-07-18 14:20:00,82.49,82.49,82.43,82.44,5300.0,67.5465,67.5465,67.4974,67.5055,5300.0
2005-07-18 14:25:00,82.44,82.52,82.42,82.42,6000.0,67.5055,67.5711,67.4892,67.4892,6000.0
2005-07-18 14:30:00,82.4,82.42,82.33,82.37,10300.0,67.4728,67.4892,67.4155,67.4482,10300.0
2005-07-18 14:35:00,82.4,82.4,82.33,82.36,5100.0,67.4728,67.4728,67.4155,67.44,5100.0
2005-07-18 14:40:00,82.38,82.39,82.31,82.34,6600.0,67.4564,67.4646,67.3991,67.4237,6600.0
2005-07-18 14:45:00,82.3,82.32,82.18,82.24,30800.0,67.3909,67.4073,67.2926,67.3418,30800.0
2005-07-18 14:50:00,82.24,82.24,82.19,82.2,14700.0,67.3418,67.3418,67.3008,67.309,14700.0
2005-07-18 14:55:00,82.2,82.24,82.11,82.16,25300.0,67.309,67.3418,67.2353,67.2763,25300.0
2005-07-18 15:00:00,82.15,82.18,82.08,82.12,16100.0,67.2681,67.2926,67.2108,67.2435,16100.0
2005-07-18 15:05:00,82.12,82.23,82.09,82.2,20800.0,67.2435,67.3336,67.2189,67.309,20800.0
2005-07-18 15:10:00,82.2,82.24,82.18,82.24,11100.0,67.309,67.3418,67.2926,67.3418,11100.0
2005-07-18 15:15:00,82.24,82.25,82.19,82.23,7800.0,67.3418,67.35,67.3008,67.3336,7800.0
2005-07-18 15:20:00,82.22,82.24,82.22,82.24,12300.0,67.3254,67.3418,67.3254,67.3418,12300.0
2005-07-18 15:25:00,82.24,82.29,82.24,82.29,15200.0,67.3418,67.3827,67.3418,67.3827,15200.0
2005-07-18 15:30:00,82.29,82.3,82.23,82.29,23600.0,67.3827,67.3909,67.3336,67.3827,23600.0
2005-07-18 15:35:00,82.27,82.31,82.24,82.24,14400.0,67.3663,67.3991,67.3418,67.3418,14400.0
2005-07-18 15:40:00,82.26,82.26,82.15,82.17,13700.0,67.3582,67.3582,67.2681,67.2845,13700.0
2005-07-18 15:45:00,82.2,82.2,82.1,82.14,22600.0,67.309,67.309,67.2271,67.2599,22600.0
2005-07-18 15:50:00,82.15,82.23,82.13,82.23,14600.0,67.2681,67.3336,67.2517,67.3336,14600.0
2005-07-18 15:55:00,82.2,82.23,82.08,82.15,29700.0,67.309,67.3336,67.2108,67.2681,29700.0
2005-07-19 09:30:00,82.6,82.93,82.28,82.74,57700.0,67.6366,67.9068,67.3745,67.7512,57700.0
2005-07-19 09:35:00,82.8,82.86,82.46,82.72,25500.0,67.8003,67.8495,67.5219,67.7348,25500.0
2005-07-19 09:40:00,82.78,82.9,82.6,82.77,43500.0,67.784,67.8822,67.6366,67.7758,43500.0
2005-07-19 09:45:00,82.77,82.92,82.47,82.9,22300.0,67.7758,67.8986,67.5301,67.8822,22300.0
2005-07-19 09:50:00,82.9,82.93,82.72,82.89,24400.0,67.8822,67.9068,67.7348,67.874,24400.0
2005-07-19 09:55:00,82.91,82.95,82.78,82.85,35300.0,67.8904,67.9232,67.784,67.8413,35300.0
2005-07-19 10:00:00,82.85,82.85,82.56,82.79,27700.0,67.8413,67.8413,67.6038,67.7921,27700.0
2005-07-19 10:05:00,82.79,82.82,82.57,82.58,22300.0,67.7921,67.8167,67.612,67.6202,22300.0
2005-07-19 10:10:00,82.58,82.65,82.5,82.65,19500.0,67.6202,67.6775,67.5547,67.6775,19500.0
2005-07-19 10:15:00,82.63,82.76,82.6,82.73,32900.0,67.6611,67.7676,67.6366,67.743,32900.0
2005-07-19 10:20:00,82.71,82.84,82.71,82.77,38500.0,67.7266,67.8331,67.7266,67.7758,38500.0
2005-07-19 10:25:00,82.77,82.78,82.7,82.72,22800.0,67.7758,67.784,67.7184,67.7348,22800.0
2005-07-19 10:30:00,82.72,82.72,82.66,82.67,6900.0,67.7348,67.7348,67.6857,67.6939,6900.0
2005-07-19 10:35:00,82.68,82.8,82.67,82.75,36500.0,67.7021,67.8003,67.6939,67.7594,36500.0
2005-07-19 10:40:00,82.75,82.79,82.65,82.7,16400.0,67.7594,67.7921,67.6775,67.7184,16400.0
2005-07-19 10:45:00,82.71,82.73,82.63,82.65,12700.0,67.7266,67.743,67.6611,67.6775,12700.0
2005-07-19 10:50:00,82.62,82.67,82.55,82.62,20600.0,67.6529,67.6939,67.5956,67.6529,20600.0
2005-07-19 10:55:00,82.59,82.77,82.59,82.75,21500.0,67.6284,67.7758,67.6284,67.7594,21500.0
2005-07-19 11:00:00,82.8,82.9,82.79,82.9,53500.0,67.8003,67.8822,67.7921,67.8822,53500.0
2005-07-19 11:05:00,82.9,82.95,82.85,82.93,21700.0,67.8822,67.9232,67.8413,67.9068,21700.0
2005-07-19 11:10:00,82.92,82.95,82.75,82.75,31700.0,67.8986,67.9232,67.7594,67.7594,31700.0
2005-07-19 11:15:00,82.75,82.76,82.57,82.67,26700.0,67.7594,67.7676,67.612,67.6939,26700.0
2005-07-19 11:20:00,82.66,82.71,82.59,82.6,16900.0,67.6857,67.7266,67.6284,67.6366,16900.0
2005-07-19 11:25:00,82.6,82.71,82.6,82.7,9900.0,67.6366,67.7266,67.6366,67.7184,9900.0
2005-07-19 11:30:00,82.69,82.78,82.69,82.78,12200.0,67.7103,67.784,67.7103,67.784,12200.0
2005-07-19 11:35:00,82.78,82.79,82.75,82.75,7400.0,67.784,67.7921,67.7594,67.7594,7400.0
2005-07-19 11:40:00,82.75,82.78,82.75,82.76,15100.0,67.7594,67.784,67.7594,67.7676,15100.0
2005-07-19 11:45:00,82.76,82.76,82.7,82.71,18400.0,67.7676,67.7676,67.7184,67.7266,18400.0
2005-07-19 11:50:00,82.7,82.75,82.7,82.75,5600.0,67.7184,67.7594,67.7184,67.7594,5600.0
2005-07-19 11:55:00,82.75,82.75,82.74,82.74,10000.0,67.7594,67.7594,67.7512,67.7512,10000.0
2005-07-19 12:00:00,82.74,82.75,82.7,82.71,15900.0,67.7512,67.7594,67.7184,67.7266,15900.0
2005-07-19 12:05:00,82.7,82.75,82.7,82.7,14800.0,67.7184,67.7594,67.7184,67.7184,14800.0
2005-07-19 12:10:00,82.68,82.68,82.5,82.58,23600.0,67.7021,67.7021,67.5547,67.6202,23600.0
2005-07-19 12:15:00,82.58,82.58,82.51,82.53,6900.0,67.6202,67.6202,67.5629,67.5792,6900.0
2005-07-19 12:20:00,82.53,82.66,82.53,82.62,129700.0,67.5792,67.6857,67.5792,67.6529,129700.0
2005-07-19 12:25:00,82.61,82.61,82.54,82.55,5700.0,67.6447,67.6447,67.5874,67.5956,5700.0
2005-07-19 12:30:00,82.55,82.55,82.53,82.55,7900.0,67.5956,67.5956,67.5792,67.5956,7900.0
2005-07-19 12:35:00,82.58,82.59,82.53,82.53,10000.0,67.6202,67.6284,67.5792,67.5792,10000.0
2005-07-19 12:40:00,82.52,82.52,82.46,82.5,11700.0,67.5711,67.5711,67.5219,67.5547,11700.0
2005-07-19 12:45:00,82.49,82.52,82.49,82.51,7000.0,67.5465,67.5711,67.5465,67.5629,7000.0
2005-07-19 12:50:00,82.5,82.51,82.48,82.5,8400.0,67.5547,67.5629,67.5383,67.5547,8400.0
2005-07-19 12:55:00,82.5,82.54,82.48,82.52,12600.0,67.5547,67.5874,67.5383,67.5711,12600.0
2005-07-19 13:00:00,82.52,82.52,82.5,82.51,14200.0,67.5711,67.5711,67.5547,67.5629,14200.0
2005-07-19 13:05:00,82.49,82.57,82.49,82.57,9900.0,67.5465,67.612,67.5465,67.612,9900.0
2005-07-19 13:10:00,82.57,82.58,82.54,82.55,20800.0,67.612,67.6202,67.5874,67.5956,20800.0
2005-07-19 13:15:00,82.55,82.55,82.54,82.54,4000.0,67.5956,67.5956,67.5874,67.5874,4000.0
2005-07-19 13:20:00,82.53,82.53,82.5,82.5,12800.0,67.5792,67.5792,67.5547,67.5547,12800.0
2005-07-19 13:25:00,82.5,82.51,82.4,82.4,17000.0,67.5547,67.5629,67.4728,67.4728,17000.0
2005-07-19 13:30:00,82.4,82.4,82.34,82.4,22900.0,67.4728,67.4728,67.4237,67.4728,22900.0
2005-07-19 13:35:00,82.4,82.42,82.35,82.37,8900.0,67.4728,67.4892,67.4318,67.4482,8900.0
2005-07-19 13:40:00,82.38,82.4,82.38,82.39,10100.0,67.4564,67.4728,67.4564,67.4646,10100.0
2005-07-19 13:45:00,82.38,82.38,82.29,82.3,11600.0,67.4564,67.4564,67.3827,67.3909,11600.0
2005-07-19 13:50:00,82.27,82.34,82.25,82.28,23100.0,67.3663,67.4237,67.35,67.3745,23100.0
2005-07-19 13:55:00,82.28,82.28,82.24,82.25,17500.0,67.3745,67.3745,67.3418,67.35,17500.0
2005-07-19 14:00:00,82.25,82.26,82.17,82.17,22300.0,67.35,67.3582,67.2845,67.2845,22300.0
2005-07-19 14:05:00,82.16,82.25,82.16,82.24,23300.0,67.2763,67.35,67.2763,67.3418,23300.0
2005-07-19 14:10:00,82.24,82.25,82.21,82.24,21900.0,67.3418,67.35,67.3172,67.3418,21900.0
2005-07-19 14:15:00,82.24,82.38,82.24,82.33,20000.0,67.3418,67.4564,67.3418,67.4155,20000.0
2005-07-19 14:20:00,82.32,82.33,82.25,82.28,13300.0,67.4073,67.4155,67.35,67.3745,13300.0
2005-07-19 14:25:00,82.28,82.31,82.24,82.31,14700.0,67.3745,67.3991,67.3418,67.3991,14700.0
2005-07-19 14:30:00,82.32,82.32,82.27,82.29,15800.0,67.4073,67.4073,67.3663,67.3827,15800.0
2005-07-19 14:35:00,82.29,82.3,82.24,82.25,16300.0,67.3827,67.3909,67.3418,67.35,16300.0
2005-07-19 14:40:00,82.25,82.25,82.22,82.23,15300.0,67.35,67.35,67.3254,67.3336,15300.0
2005-07-19 14:45:00,82.24,82.34,82.24,82.31,18400.0,67.3418,67.4237,67.3418,67.3991,18400.0
2005-07-19 14:50:00,82.3,82.33,82.27,82.33,14800.0,67.3909,67.4155,67.3663,67.4155,14800.0
2005-07-19 14:55:00,82.31,82.32,82.27,82.31,10300.0,67.3991,67.4073,67.3663,67.3991,10300.0
2005-07-19 15:00:00,82.31,82.31,82.26,82.28,22200.0,67.3991,67.3991,67.3582,67.3745,22200.0
2005-07-19 15:05:00,82.28,82.3,82.2,82.25,62500.0,67.3745,67.3909,67.309,67.35,62500.0
2005-07-19 15:10:00,82.25,82.33,82.25,82.31,14500.0,67.35,67.4155,67.35,67.3991,14500.0
2005-07-19 15:15:00,82.3,82.35,82.2,82.21,27900.0,67.3909,67.4318,67.309,67.3172,27900.0
2005-07-19 15:20:00,82.21,82.22,82.17,82.17,48100.0,67.3172,67.3254,67.2845,67.2845,48100.0
2005-07-19 15:25:00,82.17,82.23,82.15,82.21,22000.0,67.2845,67.3336,67.2681,67.3172,22000.0
2005-07-19 15:30:00,82.2,82.21,82.15,82.15,43100.0,67.309,67.3172,67.2681,67.2681,43100.0
2005-07-19 15:35:00,82.15,82.23,82.15,82.23,63900.0,67.2681,67.3336,67.2681,67.3336,63900.0
2005-07-19 15:40:00,82.24,82.29,82.23,82.29,20200.0,67.3418,67.3827,67.3336,67.3827,20200.0
2005-07-19 15:45:00,82.29,82.29,82.23,82.26,34400.0,67.3827,67.3827,67.3336,67.3582,34400.0
2005-07-19 15:50:00,82.26,82.26,82.1,82.1,21900.0,67.3582,67.3582,67.2271,67.2271,21900.0
2005-07-19 15:55:00,82.09,82.12,82.05,82.11,78300.0,67.2189,67.2435,67.1862,67.2353,78300.0
2005-07-20 09:30:00,81.73,82.2,81.65,82.2,46600.0,66.9242,67.309,66.8587,67.309,46600.0
2005-07-20 09:35:00,82.09,82.39,82.0,82.3,23000.0,67.2189,67.4646,67.1453,67.3909,23000.0
2005-07-20 09:40:00,82.3,82.31,81.98,82.15,21700.0,67.3909,67.3991,67.1289,67.2681,21700.0
2005-07-20 09:45:00,82.11,82.15,81.88,81.94,22500.0,67.2353,67.2681,67.047,67.0961,22500.0
2005-07-20 09:50:00,81.95,82.31,81.94,82.31,30100.0,67.1043,67.3991,67.0961,67.3991,30100.0
2005-07-20 09:55:00,82.28,82.51,82.2,82.37,33800.0,67.3745,67.5629,67.309,67.4482,33800.0
2005-07-20 10:00:00,82.39,82.5,82.33,82.49,47500.0,67.4646,67.5547,67.4155,67.5465,47500.0
2005-07-20 10:05:00,82.49,82.55,82.37,82.43,37300.0,67.5465,67.5956,67.4482,67.4974,37300.0
2005-07-20 10:10:00,82.45,82.46,82.26,82.36,38000.0,67.5137,67.5219,67.3582,67.44,38000.0
2005-07-20 10:15:00,82.31,82.35,82.21,82.21,42000.0,67.3991,67.4318,67.3172,67.3172,42000.0
2005-07-20 10:20:00,82.21,82.21,82.08,82.09,25900.0,67.3172,67.3172,67.2108,67.2189,25900.0
2005-07-20 10:25:00,82.08,82.16,82.06,82.16,23100.0,67.2108,67.2763,67.1944,67.2763,23100.0
2005-07-20 10:30:00,82.16,82.25,82.15,82.21,23800.0,67.2763,67.35,67.2681,67.3172,23800.0
2005-07-20 10:35:00,82.22,82.22,81.94,81.95,19900.0,67.3254,67.3254,67.0961,67.1043,19900.0
2005-07-20 10:40:00,81.94,81.97,81.87,81.89,35500.0,67.0961,67.1207,67.0388,67.0552,35500.0
2005-07-20 10:45:00,81.9,81.96,81.81,81.92,26600.0,67.0634,67.1125,66.9897,67.0797,26600.0
2005-07-20 10:50:00,81.95,82.08,81.95,81.96,27900.0,67.1043,67.2108,67.1043,67.1125,27900.0
2005-07-20 10:55:00,81.95,82.09,81.9,82.08,22000.0,67.1043,67.2189,67.0634,67.2108,22000.0
2005-07-20 11:00:00,82.08,82.09,81.97,81.98,13400.0,67.2108,67.2189,67.1207,67.1289,13400.0
2005-07-20 11:05:00,81.99,82.14,81.96,82.14,15100.0,67.1371,67.2599,67.1125,67.2599,15100.0
2005-07-20 11:10:00,82.14,82.14,82.02,82.12,16500.0,67.2599,67.2599,67.1616,67.2435,16500.0
2005-07-20 11:15:00,82.12,82.25,82.09,82.24,33400.0,67.2435,67.35,67.2189,67.3418,33400.0
2005-07-20 11:20:00,82.25,82.28,82.18,82.25,34000.0,67.35,67.3745,67.2926,67.35,34000.0
2005-07-20 11:25:00,82.24,82.3,82.23,82.24,92000.0,67.3418,67.3909,67.3336,67.3418,92000.0
2005-07-20 11:30:00,82.24,82.5,82.24,82.42,53000.0,67.3418,67.5547,67.3418,67.4892,53000.0
2005-07-20 11:35:00,82.42,82.42,82.31,82.39,28100.0,67.4892,67.4892,67.3991,67.4646,28100.0
2005-07-20 11:40:00,82.38,82.45,82.38,82.44,19000.0,67.4564,67.5137,67.4564,67.5055,19000.0
2005-07-20 11:45:00,82.45,82.5,82.28,82.28,47900.0,67.5137,67.5547,67.3745,67.3745,47900.0
2005-07-20 11:50:00,82.27,82.32,82.26,82.3,32800.0,67.3663,67.4073,67.3582,67.3909,32800.0
2005-07-20 11:55:00,82.31,82.33,82.3,82.3,15600.0,67.3991,67.4155,67.3909,67.3909,15600.0
2005-07-20 12:00:00,82.32,82.34,82.27,82.28,23200.0,67.4073,67.4237,67.3663,67.3745,23200.0
2005-07-20 12:05:00,82.28,82.37,82.27,82.35,18400.0,67.3745,67.4482,67.3663,67.4318,18400.0
2005-07-20 12:10:00,82.35,82.44,82.35,82.41,17600.0,67.4318,67.5055,67.4318,67.481,17600.0
2005-07-20 12:15:00,82.42,82.45,82.33,82.34,38600.0,67.4892,67.5137,67.4155,67.4237,38600.0
2005-07-20 12:20:00,82.35,82.39,82.32,82.39,17100.0,67.4318,67.4646,67.4073,67.4646,17100.0
2005-07-20 12:25:00,82.38,82.38,82.34,82.35,10600.0,67.4564,67.4564,67.4237,67.4318,10600.0
2005-07-20 12:30:00,82.34,82.41,82.33,82.4,16800.0,67.4237,67.481,67.4155,67.4728,16800.0
2005-07-20 12:35:00,82.41,82.47,82.4,82.4,17600.0,67.481,67.5301,67.4728,67.4728,17600.0
2005-07-20 12:40:00,82.41,82.5,82.4,82.5,17200.0,67.481,67.5547,67.4728,67.5547,17200.0
2005-07-20 12:45:00,82.5,82.52,82.33,82.33,29600.0,67.5547,67.5711,67.4155,67.4155,29600.0
2005-07-20 12:50:00,82.36,82.42,82.34,82.41,15000.0,67.44,67.4892,67.4237,67.481,15000.0
2005-07-20 12:55:00,82.41,82.5,82.4,82.5,13700.0,67.481,67.5547,67.4728,67.5547,13700.0
2005-07-20 13:00:00,82.5,82.57,82.49,82.55,21200.0,67.5547,67.612,67.5465,67.5956,21200.0
2005-07-20 13:05:00,82.56,82.65,82.53,82.59,27200.0,67.6038,67.6775,67.5792,67.6284,27200.0
2005-07-20 13:10:00,82.59,82.67,82.59,82.67,19600.0,67.6284,67.6939,67.6284,67.6939,19600.0
2005-07-20 13:15:00,82.67,82.85,82.63,82.77,46100.0,67.6939,67.8413,67.6611,67.7758,46100.0
2005-07-20 13:20:00,82.79,82.91,82.79,82.89,29200.0,67.7921,67.8904,67.7921,67.874,29200.0
2005-07-20 13:25:00,82.91,83.06,82.89,82.91,46400.0,67.8904,68.0132,67.874,67.8904,46400.0
2005-07-20 13:30:00,82.9,83.1,82.9,83.02,31300.0,67.8822,68.046,67.8822,67.9805,31300.0
2005-07-20 13:35:00,83.02,83.05,82.96,82.96,45900.0,67.9805,68.005,67.9313,67.9313,45900.0
2005-07-20 13:40:00,82.98,83.12,82.98,83.08,53400.0,67.9477,68.0624,67.9477,68.0296,53400.0
2005-07-20 13:45:00,83.08,83.14,83.0,83.0,38500.0,68.0296,68.0787,67.9641,67.9641,38500.0
2005-07-20 13:50:00,83.0,83.17,83.0,83.14,24700.0,67.9641,68.1033,67.9641,68.0787,24700.0
2005-07-20 13:55:00,83.13,83.13,83.07,83.12,14700.0,68.0705,68.0705,68.0214,68.0624,14700.0
2005-07-20 14:00:00,83.12,83.14,83.09,83.14,73100.0,68.0624,68.0787,68.0378,68.0787,73100.0
2005-07-20 14:05:00,83.15,83.27,83.12,83.22,30600.0,68.0869,68.1852,68.0624,68.1442,30600.0
2005-07-20 14:10:00,83.22,83.26,83.22,83.23,25600.0,68.1442,68.177,68.1442,68.1524,25600.0
2005-07-20 14:15:00,83.22,83.23,83.13,83.18,33200.0,68.1442,68.1524,68.0705,68.1115,33200.0
2005-07-20 14:20:00,83.18,83.37,83.16,83.32,31200.0,68.1115,68.2671,68.0951,68.2261,31200.0
2005-07-20 14:25:00,83.32,83.48,83.31,83.43,25900.0,68.2261,68.3571,68.2179,68.3162,25900.0
2005-07-20 14:30:00,83.43,83.83,83.42,83.75,43900.0,68.3162,68.6437,68.308,68.5782,43900.0
2005-07-20 14:35:00,83.72,83.84,83.62,83.73,68700.0,68.5537,68.6519,68.4718,68.5619,68700.0
2005-07-20 14:40:00,83.72,83.82,83.64,83.79,51400.0,68.5537,68.6355,68.4882,68.611,51400.0
2005-07-20 14:45:00,83.79,83.86,83.79,83.84,40400.0,68.611,68.6683,68.611,68.6519,40400.0
2005-07-20 14:50:00,83.85,83.9,83.77,83.9,22300.0,68.6601,68.7011,68.5946,68.7011,22300.0
2005-07-20 14:55:00,83.85,83.9,83.78,83.87,68700.0,68.6601,68.7011,68.6028,68.6765,68700.0
2005-07-20 15:00:00,83.88,84.1,83.87,84.05,73900.0,68.6847,68.8648,68.6765,68.8239,73900.0
2005-07-20 15:05:00,84.04,84.09,83.93,83.99,52200.0,68.8157,68.8566,68.7256,68.7748,52200.0
2005-07-20 15:10:00,84.01,84.08,83.94,83.94,16700.0,68.7911,68.8484,68.7338,68.7338,16700.0
2005-07-20 15:15:00,83.94,84.14,83.91,84.13,44500.0,68.7338,68.8976,68.7092,68.8894,44500.0
2005-07-20 15:20:00,84.13,84.43,84.05,84.34,57300.0,68.8894,69.135,68.8239,69.0613,57300.0
2005-07-20 15:25:00,84.34,84.35,84.25,84.27,47000.0,69.0613,69.0695,68.9877,69.004,47000.0
2005-07-20 15:30:00,84.25,84.42,84.24,84.38,53100.0,68.9877,69.1269,68.9795,69.0941,53100.0
2005-07-20 15:35:00,84.39,84.64,84.27,84.56,97600.0,69.1023,69.307,69.004,69.2415,97600.0
2005-07-20 15:40:00,84.57,84.59,84.42,84.47,44900.0,69.2497,69.2661,69.1269,69.1678,44900.0
2005-07-20 15:45:00,84.47,84.59,84.47,84.57,63000.0,69.1678,69.2661,69.1678,69.2497,63000.0
2005-07-20 15:50:00,84.57,84.75,84.57,84.63,94800.0,69.2497,69.3971,69.2497,69.2988,94800.0
2005-07-20 15:55:00,84.62,84.64,84.37,84.38,89100.0,69.2906,69.307,69.0859,69.0941,89100.0
2005-07-21 09:30:00,84.52,84.52,84.01,84.01,56100.0,69.2087,69.2087,68.7911,68.7911,56100.0
2005-07-21 09:35:00,84.2,84.71,84.01,84.7,52200.0,68.9467,69.3643,68.7911,69.3561,52200.0
2005-07-21 09:40:00,84.71,84.71,84.38,84.65,69100.0,69.3643,69.3643,69.0941,69.3152,69100.0
2005-07-21 09:45:00,84.64,84.97,84.58,84.61,31000.0,69.307,69.5772,69.2579,69.2824,31000.0
2005-07-21 09:50:00,84.61,84.61,84.36,84.53,43900.0,69.2824,69.2824,69.0777,69.2169,43900.0
2005-07-21 09:55:00,84.53,84.8,84.53,84.76,28100.0,69.2169,69.438,69.2169,69.4053,28100.0
2005-07-21 10:00:00,84.76,84.86,84.59,84.74,52000.0,69.4053,69.4871,69.2661,69.3889,52000.0
2005-07-21 10:05:00,84.66,84.77,84.6,84.67,30500.0,69.3234,69.4135,69.2742,69.3316,30500.0
2005-07-21 10:10:00,84.67,84.73,84.6,84.69,52800.0,69.3316,69.3807,69.2742,69.3479,52800.0
2005-07-21 10:15:00,84.7,84.89,84.66,84.77,52900.0,69.3561,69.5117,69.3234,69.4135,52900.0
2005-07-21 10:20:00,84.76,84.76,84.55,84.59,30200.0,69.4053,69.4053,69.2333,69.2661,30200.0
2005-07-21 10:25:00,84.56,84.65,84.4,84.61,47800.0,69.2415,69.3152,69.1105,69.2824,47800.0
2005-07-21 10:30:00,84.56,84.61,84.4,84.45,71900.0,69.2415,69.2824,69.1105,69.1514,71900.0
2005-07-21 10:35:00,84.45,84.56,83.93,83.94,73200.0,69.1514,69.2415,68.7256,68.7338,73200.0
2005-07-21 10:40:00,83.94,84.25,83.85,83.91,34300.0,68.7338,68.9877,68.6601,68.7092,34300.0
2005-07-21 10:45:00,83.9,84.05,83.88,83.93,26000.0,68.7011,68.8239,68.6847,68.7256,26000.0
2005-07-21 10:50:00,83.92,83.92,83.61,83.69,24900.0,68.7174,68.7174,68.4636,68.5291,24900.0
2005-07-21 10:55:00,83.68,83.7,83.62,83.68,12800.0,68.5209,68.5373,68.4718,68.5209,12800.0
2005-07-21 11:00:00,83.67,83.73,83.64,83.71,34600.0,68.5127,68.5619,68.4882,68.5455,34600.0
2005-07-21 11:05:00,83.71,83.95,83.68,83.93,21600.0,68.5455,68.742,68.5209,68.7256,21600.0
2005-07-21 11:10:00,83.92,84.04,83.9,84.0,25000.0,68.7174,68.8157,68.7011,68.7829,25000.0
2005-07-21 11:15:00,83.99,84.1,83.99,84.09,20200.0,68.7748,68.8648,68.7748,68.8566,20200.0
2005-07-21 11:20:00,84.09,84.23,84.09,84.23,21600.0,68.8566,68.9713,68.8566,68.9713,21600.0
2005-07-21 11:25:00,84.23,84.41,84.18,84.4,43800.0,68.9713,69.1187,68.9303,69.1105,43800.0
2005-07-21 11:30:00,84.4,84.4,84.19,84.28,17800.0,69.1105,69.1105,68.9385,69.0122,17800.0
2005-07-21 11:35:00,84.28,84.47,84.26,84.45,33700.0,69.0122,69.1678,68.9958,69.1514,33700.0
2005-07-21 11:40:00,84.45,84.46,84.38,84.4,17900.0,69.1514,69.1596,69.0941,69.1105,17900.0
2005-07-21 11:45:00,84.39,84.41,84.34,84.38,21900.0,69.1023,69.1187,69.0613,69.0941,21900.0
2005-07-21 11:50:00,84.38,84.7,84.38,84.59,50300.0,69.0941,69.3561,69.0941,69.2661,50300.0
2005-07-21 11:55:00,84.59,84.59,84.48,84.51,15200.0,69.2661,69.2661,69.176,69.2006,15200.0
2005-07-21 12:00:00,84.51,84.53,84.46,84.47,17300.0,69.2006,69.2169,69.1596,69.1678,17300.0
2005-07-21 12:05:00,84.46,84.56,84.44,84.52,15200.0,69.1596,69.2415,69.1432,69.2087,15200.0
2005-07-21 12:10:00,84.52,84.57,84.46,84.46,9900.0,69.2087,69.2497,69.1596,69.1596,9900.0
2005-07-21 12:15:00,84.46,84.84,84.45,84.75,41400.0,69.1596,69.4708,69.1514,69.3971,41400.0
2005-07-21 12:20:00,84.74,84.85,84.73,84.76,27300.0,69.3889,69.479,69.3807,69.4053,27300.0
2005-07-21 12:25:00,84.74,84.82,84.66,84.82,30000.0,69.3889,69.4544,69.3234,69.4544,30000.0
2005-07-21 12:30:00,84.83,85.0,84.82,84.98,40300.0,69.4626,69.6018,69.4544,69.5854,40300.0
2005-07-21 12:35:00,84.99,85.0,84.93,84.99,26300.0,69.5936,69.6018,69.5445,69.5936,26300.0
2005-07-21 12:40:00,84.99,85.03,84.98,85.0,24600.0,69.5936,69.6264,69.5854,69.6018,24600.0
2005-07-21 12:45:00,84.98,85.2,84.98,85.13,56000.0,69.5854,69.7656,69.5854,69.7082,56000.0
2005-07-21 12:50:00,85.13,85.47,85.11,85.41,64900.0,69.7082,69.9866,69.6919,69.9375,64900.0
2005-07-21 12:55:00,85.41,85.41,85.3,85.41,26900.0,69.9375,69.9375,69.8474,69.9375,26900.0
2005-07-21 13:00:00,85.4,85.82,85.4,85.65,77600.0,69.9293,70.2732,69.9293,70.134,77600.0
2005-07-21 13:05:00,85.66,85.84,85.6,85.77,77300.0,70.1422,70.2896,70.0931,70.2323,77300.0
2005-07-21 13:10:00,85.8,85.88,85.69,85.75,81100.0,70.2569,70.3224,70.1668,70.2159,81100.0
2005-07-21 13:15:00,85.71,85.88,85.67,85.77,38200.0,70.1832,70.3224,70.1504,70.2323,38200.0
2005-07-21 13:20:00,85.77,85.82,85.66,85.79,35100.0,70.2323,70.2732,70.1422,70.2487,35100.0
2005-07-21 13:25:00,85.79,85.82,85.66,85.74,44500.0,70.2487,70.2732,70.1422,70.2077,44500.0
2005-07-21 13:30:00,85.71,85.79,85.69,85.72,23200.0,70.1832,70.2487,70.1668,70.1914,23200.0
2005-07-21 13:35:00,85.73,85.79,85.73,85.77,32800.0,70.1995,70.2487,70.1995,70.2323,32800.0
2005-07-21 13:40:00,85.77,85.8,85.55,85.55,42200.0,70.2323,70.2569,70.0522,70.0522,42200.0
2005-07-21 13:45:00,85.55,85.6,85.47,85.49,47700.0,70.0522,70.0931,69.9866,70.003,47700.0
2005-07-21 13:50:00,85.5,85.55,85.47,85.53,29600.0,70.0112,70.0522,69.9866,70.0358,29600.0
2005-07-21 13:55:00,85.54,85.56,85.49,85.5,18900.0,70.044,70.0603,70.003,70.0112,18900.0
2005-07-21 14:00:00,85.5,85.59,85.48,85.54,76000.0,70.0112,70.0849,69.9948,70.044,76000.0
2005-07-21 14:05:00,85.54,85.55,85.3,85.33,27200.0,70.044,70.0522,69.8474,69.872,27200.0
2005-07-21 14:10:00,85.34,85.34,85.12,85.34,26400.0,69.8802,69.8802,69.7,69.8802,26400.0
2005-07-21 14:15:00,85.34,85.4,85.27,85.32,26200.0,69.8802,69.9293,69.8229,69.8638,26200.0
2005-07-21 14:20:00,85.31,85.35,85.3,85.32,12900.0,69.8556,69.8884,69.8474,69.8638,12900.0
2005-07-21 14:25:00,85.32,85.33,85.12,85.13,43300.0,69.8638,69.872,69.7,69.7082,43300.0
2005-07-21 14:30:00,85.13,85.14,84.98,85.12,34600.0,69.7082,69.7164,69.5854,69.7,34600.0
2005-07-21 14:35:00,85.12,85.17,85.08,85.11,14600.0,69.7,69.741,69.6673,69.6919,14600.0
2005-07-21 14:40:00,85.11,85.19,85.08,85.19,11100.0,69.6919,69.7574,69.6673,69.7574,11100.0
2005-07-21 14:45:00,85.19,85.19,85.02,85.03,16900.0,69.7574,69.7574,69.6182,69.6264,16900.0
2005-07-21 14:50:00,85.02,85.05,84.89,84.91,31300.0,69.6182,69.6427,69.5117,69.5281,31300.0
2005-07-21 14:55:00,84.91,85.09,84.85,85.04,25300.0,69.5281,69.6755,69.479,69.6345,25300.0
2005-07-21 15:00:00,85.08,85.14,85.02,85.12,17100.0,69.6673,69.7164,69.6182,69.7,17100.0
2005-07-21 15:05:00,85.12,85.12,85.02,85.05,17500.0,69.7,69.7,69.6182,69.6427,17500.0
2005-07-21 15:10:00,85.05,85.22,85.03,85.18,27500.0,69.6427,69.7819,69.6264,69.7492,27500.0
2005-07-21 15:15:00,85.19,85.22,85.02,85.03,16600.0,69.7574,69.7819,69.6182,69.6264,16600.0
2005-07-21 15:20:00,85.02,85.03,84.96,85.02,26700.0,69.6182,69.6264,69.569,69.6182,26700.0
2005-07-21 15:25:00,85.02,85.05,84.98,85.03,28900.0,69.6182,69.6427,69.5854,69.6264,28900.0
2005-07-21 15:30:00,85.03,85.04,84.94,84.98,27500.0,69.6264,69.6345,69.5527,69.5854,27500.0
2005-07-21 15:35:00,84.98,84.98,84.92,84.97,14900.0,69.5854,69.5854,69.5363,69.5772,14900.0
2005-07-21 15:40:00,84.97,85.03,84.95,84.99,24800.0,69.5772,69.6264,69.5608,69.5936,24800.0
2005-07-21 15:45:00,84.98,85.1,84.98,85.03,47300.0,69.5854,69.6837,69.5854,69.6264,47300.0
2005-07-21 15:50:00,85.04,85.1,84.99,85.0,50300.0,69.6345,69.6837,69.5936,69.6018,50300.0
2005-07-21 15:55:00,85.01,85.02,84.89,84.89,36100.0,69.61,69.6182,69.5117,69.5117,36100.0
2005-07-22 09:30:00,85.41,85.41,85.02,85.02,50600.0,69.9375,69.9375,69.6182,69.6182,50600.0
2005-07-22 09:35:00,85.02,85.13,85.0,85.0,21100.0,69.6182,69.7082,69.6018,69.6018,21100.0
2005-07-22 09:40:00,85.0,85.0,84.77,84.8,49900.0,69.6018,69.6018,69.4135,69.438,49900.0
2005-07-22 09:45:00,84.84,85.3,84.84,85.28,30900.0,69.4708,69.8474,69.4708,69.8311,30900.0
2005-07-22 09:50:00,85.31,85.34,85.1,85.11,35800.0,69.8556,69.8802,69.6837,69.6919,35800.0
2005-07-22 09:55:00,85.09,85.27,85.06,85.25,24700.0,69.6755,69.8229,69.6509,69.8065,24700.0
2005-07-22 10:00:00,85.21,85.24,85.01,85.14,15200.0,69.7737,69.7983,69.61,69.7164,15200.0
2005-07-22 10:05:00,85.1,85.1,84.76,84.98,23200.0,69.6837,69.6837,69.4053,69.5854,23200.0
2005-07-22 10:10:00,84.93,85.03,84.86,84.98,14400.0,69.5445,69.6264,69.4871,69.5854,14400.0
2005-07-22 10:15:00,84.98,84.99,84.88,84.95,16800.0,69.5854,69.5936,69.5035,69.5608,16800.0
2005-07-22 10:20:00,84.95,84.95,84.86,84.86,15900.0,69.5608,69.5608,69.4871,69.4871,15900.0
2005-07-22 10:25:00,84.86,84.86,84.75,84.76,21000.0,69.4871,69.4871,69.3971,69.4053,21000.0
2005-07-22 10:30:00,84.73,84.73,84.42,84.43,28600.0,69.3807,69.3807,69.1269,69.135,28600.0
2005-07-22 10:35:00,84.42,84.42,84.37,84.38,18900.0,69.1269,69.1269,69.0859,69.0941,18900.0
2005-07-22 10:40:00,84.39,84.42,84.28,84.28,15500.0,69.1023,69.1269,69.0122,69.0122,15500.0
2005-07-22 10:45:00,84.28,84.28,84.12,84.21,14100.0,69.0122,69.0122,68.8812,68.9549,14100.0
2005-07-22 10:50:00,84.22,84.31,84.22,84.3,9900.0,68.9631,69.0368,68.9631,69.0286,9900.0
2005-07-22 10:55:00,84.31,84.43,84.31,84.35,14900.0,69.0368,69.135,69.0368,69.0695,14900.0
2005-07-22 11:00:00,84.34,84.41,84.33,84.39,11700.0,69.0613,69.1187,69.0532,69.1023,11700.0
2005-07-22 11:05:00,84.39,84.54,84.37,84.53,20600.0,69.1023,69.2251,69.0859,69.2169,20600.0
2005-07-22 11:10:00,84.54,84.54,84.44,84.47,23400.0,69.2251,69.2251,69.1432,69.1678,23400.0
2005-07-22 11:15:00,84.48,84.55,84.32,84.33,37800.0,69.176,69.2333,69.045,69.0532,37800.0
2005-07-22 11:20:00,84.31,84.33,84.27,84.29,13000.0,69.0368,69.0532,69.004,69.0204,13000.0
2005-07-22 11:25:00,84.29,84.46,84.27,84.45,11600.0,69.0204,69.1596,69.004,69.1514,11600.0
2005-07-22 11:30:00,84.41,84.47,84.34,84.47,12200.0,69.1187,69.1678,69.0613,69.1678,12200.0
2005-07-22 11:35:00,84.43,84.45,84.39,84.4,7700.0,69.135,69.1514,69.1023,69.1105,7700.0
2005-07-22 11:40:00,84.4,84.49,84.4,84.49,8100.0,69.1105,69.1842,69.1105,69.1842,8100.0
2005-07-22 11:45:00,84.48,84.62,84.46,84.6,25900.0,69.176,69.2906,69.1596,69.2742,25900.0
2005-07-22 11:50:00,84.57,84.78,84.57,84.74,32600.0,69.2497,69.4216,69.2497,69.3889,32600.0
2005-07-22 11:55:00,84.74,84.76,84.72,84.74,3700.0,69.3889,69.4053,69.3725,69.3889,3700.0
2005-07-22 12:00:00,84.75,84.75,84.63,84.64,11700.0,69.3971,69.3971,69.2988,69.307,11700.0
2005-07-22 12:05:00,84.66,84.77,84.66,84.73,8800.0,69.3234,69.4135,69.3234,69.3807,8800.0
2005-07-22 12:10:00,84.72,85.08,84.72,85.07,46300.0,69.3725,69.6673,69.3725,69.6591,46300.0
2005-07-22 12:15:00,85.07,85.1,85.02,85.02,15600.0,69.6591,69.6837,69.6182,69.6182,15600.0
2005-07-22 12:20:00,85.02,85.06,85.0,85.05,24100.0,69.6182,69.6509,69.6018,69.6427,24100.0
2005-07-22 12:25:00,85.05,85.06,85.01,85.01,15100.0,69.6427,69.6509,69.61,69.61,15100.0
2005-07-22 12:30:00,85.01,85.13,85.0,85.13,29200.0,69.61,69.7082,69.6018,69.7082,29200.0
2005-07-22 12:35:00,85.1,85.28,85.1,85.15,28900.0,69.6837,69.8311,69.6837,69.7246,28900.0
2005-07-22 12:40:00,85.2,85.33,85.15,85.15,33400.0,69.7656,69.872,69.7246,69.7246,33400.0
2005-07-22 12:45:00,85.08,85.19,85.08,85.13,26800.0,69.6673,69.7574,69.6673,69.7082,26800.0
2005-07-22 12:50:00,85.11,85.13,85.11,85.12,20000.0,69.6919,69.7082,69.6919,69.7,20000.0
2005-07-22 12:55:00,85.11,85.17,85.11,85.15,26300.0,69.6919,69.741,69.6919,69.7246,26300.0
2005-07-22 13:00:00,85.15,85.18,85.13,85.18,12800.0,69.7246,69.7492,69.7082,69.7492,12800.0
2005-07-22 13:05:00,85.14,85.19,85.14,85.15,17400.0,69.7164,69.7574,69.7164,69.7246,17400.0
2005-07-22 13:10:00,85.16,85.16,85.05,85.07,18300.0,69.7328,69.7328,69.6427,69.6591,18300.0
2005-07-22 13:15:00,85.05,85.11,84.98,85.1,29600.0,69.6427,69.6919,69.5854,69.6837,29600.0
2005-07-22 13:20:00,85.11,85.15,85.08,85.13,10700.0,69.6919,69.7246,69.6673,69.7082,10700.0
2005-07-22 13:25:00,85.14,85.16,85.11,85.11,16900.0,69.7164,69.7328,69.6919,69.6919,16900.0
2005-07-22 13:30:00,85.12,85.15,85.06,85.06,12600.0,69.7,69.7246,69.6509,69.6509,12600.0
2005-07-22 13:35:00,85.06,85.1,85.03,85.07,11000.0,69.6509,69.6837,69.6264,69.6591,11000.0
2005-07-22 13:40:00,85.07,85.07,85.01,85.04,21900.0,69.6591,69.6591,69.61,69.6345,21900.0
2005-07-22 13:45:00,85.05,85.11,85.05,85.08,9800.0,69.6427,69.6919,69.6427,69.6673,9800.0
2005-07-22 13:50:00,85.08,85.1,85.06,85.09,9200.0,69.6673,69.6837,69.6509,69.6755,9200.0
2005-07-22 13:55:00,85.08,85.09,84.95,84.95,9100.0,69.6673,69.6755,69.5608,69.5608,9100.0
2005-07-22 14:00:00,84.94,84.94,84.81,84.82,7500.0,69.5527,69.5527,69.4462,69.4544,7500.0
2005-07-22 14:05:00,84.81,84.9,84.75,84.85,16700.0,69.4462,69.5199,69.3971,69.479,16700.0
2005-07-22 14:10:00,84.86,84.91,84.85,84.9,11700.0,69.4871,69.5281,69.479,69.5199,11700.0
2005-07-22 14:15:00,84.9,84.94,84.81,84.81,7300.0,69.5199,69.5527,69.4462,69.4462,7300.0
2005-07-22 14:20:00,84.81,84.82,84.71,84.75,11800.0,69.4462,69.4544,69.3643,69.3971,11800.0
2005-07-22 14:25:00,84.75,84.78,84.74,84.74,15400.0,69.3971,69.4216,69.3889,69.3889,15400.0
2005-07-22 14:30:00,84.74,84.81,84.71,84.81,27200.0,69.3889,69.4462,69.3643,69.4462,27200.0
2005-07-22 14:35:00,84.83,84.96,84.83,84.96,19400.0,69.4626,69.569,69.4626,69.569,19400.0
2005-07-22 14:40:00,84.96,85.06,84.95,84.95,17600.0,69.569,69.6509,69.5608,69.5608,17600.0
2005-07-22 14:45:00,84.95,85.12,84.95,85.12,21400.0,69.5608,69.7,69.5608,69.7,21400.0
2005-07-22 14:50:00,85.13,85.13,85.01,85.04,19500.0,69.7082,69.7082,69.61,69.6345,19500.0
2005-07-22 14:55:00,85.04,85.15,85.04,85.09,18800.0,69.6345,69.7246,69.6345,69.6755,18800.0
2005-07-22 15:00:00,85.08,85.11,85.06,85.06,16500.0,69.6673,69.6919,69.6509,69.6509,16500.0
2005-07-22 15:05:00,85.07,85.07,84.92,84.95,18300.0,69.6591,69.6591,69.5363,69.5608,18300.0
2005-07-22 15:10:00,84.96,85.03,84.95,84.98,23500.0,69.569,69.6264,69.5608,69.5854,23500.0
2005-07-22 15:15:00,84.98,84.98,84.9,84.96,23800.0,69.5854,69.5854,69.5199,69.569,23800.0
2005-07-22 15:20:00,84.95,84.96,84.92,84.92,12700.0,69.5608,69.569,69.5363,69.5363,12700.0
2005-07-22 15:25:00,84.91,85.0,84.91,85.0,18400.0,69.5281,69.6018,69.5281,69.6018,18400.0
2005-07-22 15:30:00,84.98,85.01,84.88,84.88,27100.0,69.5854,69.61,69.5035,69.5035,27100.0
2005-07-22 15:35:00,84.89,84.97,84.87,84.96,21100.0,69.5117,69.5772,69.4953,69.569,21100.0
2005-07-22 15:40:00,84.96,85.05,84.95,84.99,23900.0,69.569,69.6427,69.5608,69.5936,23900.0
2005-07-22 15:45:00,84.99,85.05,84.99,84.99,21000.0,69.5936,69.6427,69.5936,69.5936,21000.0
2005-07-22 15:50:00,84.99,85.06,84.99,85.05,42000.0,69.5936,69.6509,69.5936,69.6427,42000.0
2005-07-22 15:55:00,85.06,85.08,84.99,84.99,32700.0,69.6509,69.6673,69.5936,69.5936,32700.0
2005-07-25 09:30:00,84.92,84.98,84.81,84.95,30400.0,69.5363,69.5854,69.4462,69.5608,30400.0
2005-07-25 09:35:00,85.0,85.1,84.9,85.08,22800.0,69.6018,69.6837,69.5199,69.6673,22800.0
2005-07-25 09:40:00,85.08,85.08,84.85,84.95,27500.0,69.6673,69.6673,69.479,69.5608,27500.0
2005-07-25 09:45:00,84.95,85.04,84.86,84.86,45500.0,69.5608,69.6345,69.4871,69.4871,45500.0
2005-07-25 09:50:00,84.84,85.0,84.71,84.74,25900.0,69.4708,69.6018,69.3643,69.3889,25900.0
2005-07-25 09:55:00,84.74,84.77,84.62,84.67,18800.0,69.3889,69.4135,69.2906,69.3316,18800.0
2005-07-25 10:00:00,84.65,84.8,84.48,84.51,41600.0,69.3152,69.438,69.176,69.2006,41600.0
2005-07-25 10:05:00,84.51,84.74,84.49,84.74,63000.0,69.2006,69.3889,69.1842,69.3889,63000.0
2005-07-25 10:10:00,84.73,84.74,84.65,84.66,33600.0,69.3807,69.3889,69.3152,69.3234,33600.0
2005-07-25 10:15:00,84.67,84.77,84.64,84.76,43500.0,69.3316,69.4135,69.307,69.4053,43500.0
2005-07-25 10:20:00,84.77,85.29,84.77,85.08,76900.0,69.4135,69.8393,69.4135,69.6673,76900.0
2005-07-25 10:25:00,85.03,85.05,84.77,84.82,13300.0,69.6264,69.6427,69.4135,69.4544,13300.0
2005-07-25 10:30:00,84.83,84.87,84.67,84.68,11300.0,69.4626,69.4953,69.3316,69.3398,11300.0
2005-07-25 10:35:00,84.68,84.73,84.65,84.7,23100.0,69.3398,69.3807,69.3152,69.3561,23100.0
2005-07-25 10:40:00,84.7,84.82,84.68,84.77,25000.0,69.3561,69.4544,69.3398,69.4135,25000.0
2005-07-25 10:45:00,84.77,84.9,84.74,84.89,28100.0,69.4135,69.5199,69.3889,69.5117,28100.0
2005-07-25 10:50:00,84.89,85.2,84.77,84.77,20700.0,69.5117,69.7656,69.4135,69.4135,20700.0
2005-07-25 10:55:00,84.78,84.8,84.74,84.77,5800.0,69.4216,69.438,69.3889,69.4135,5800.0
2005-07-25 11:00:00,84.78,84.78,84.7,84.7,9200.0,69.4216,69.4216,69.3561,69.3561,9200.0
2005-07-25 11:05:00,84.7,84.71,84.65,84.66,10200.0,69.3561,69.3643,69.3152,69.3234,10200.0
2005-07-25 11:10:00,84.67,84.7,84.66,84.67,12900.0,69.3316,69.3561,69.3234,69.3316,12900.0
2005-07-25 11:15:00,84.67,84.67,84.51,84.53,20600.0,69.3316,69.3316,69.2006,69.2169,20600.0
2005-07-25 11:20:00,84.52,84.54,84.45,84.53,15500.0,69.2087,69.2251,69.1514,69.2169,15500.0
2005-07-25 11:25:00,84.54,84.55,84.38,84.4,19000.0,69.2251,69.2333,69.0941,69.1105,19000.0
2005-07-25 11:30:00,84.4,84.47,84.39,84.47,19500.0,69.1105,69.1678,69.1023,69.1678,19500.0
2005-07-25 11:35:00,84.47,84.55,84.41,84.52,16400.0,69.1678,69.2333,69.1187,69.2087,16400.0
2005-07-25 11:40:00,84.54,84.55,84.49,84.51,21900.0,69.2251,69.2333,69.1842,69.2006,21900.0
2005-07-25 11:45:00,84.5,84.52,84.43,84.52,11900.0,69.1924,69.2087,69.135,69.2087,11900.0
2005-07-25 11:50:00,84.52,84.53,84.48,84.49,13900.0,69.2087,69.2169,69.176,69.1842,13900.0
2005-07-25 11:55:00,84.49,84.51,84.48,84.49,6300.0,69.1842,69.2006,69.176,69.1842,6300.0
2005-07-25 12:00:00,84.5,84.53,84.48,84.53,13300.0,69.1924,69.2169,69.176,69.2169,13300.0
2005-07-25 12:05:00,84.55,84.56,84.5,84.5,12600.0,69.2333,69.2415,69.1924,69.1924,12600.0
2005-07-25 12:10:00,84.5,84.52,84.5,84.51,7700.0,69.1924,69.2087,69.1924,69.2006,7700.0
2005-07-25 12:15:00,84.51,84.51,84.5,84.51,6700.0,69.2006,69.2006,69.1924,69.2006,6700.0
2005-07-25 12:20:00,84.53,84.53,84.28,84.28,63000.0,69.2169,69.2169,69.0122,69.0122,63000.0
2005-07-25 12:25:00,84.26,84.33,84.25,84.26,36500.0,68.9958,69.0532,68.9877,68.9958,36500.0
2005-07-25 12:30:00,84.26,84.3,84.26,84.27,10700.0,68.9958,69.0286,68.9958,69.004,10700.0
2005-07-25 12:35:00,84.26,84.32,83.92,83.97,50600.0,68.9958,69.045,68.7174,68.7584,50600.0
2005-07-25 12:40:00,83.96,84.09,83.92,84.08,22000.0,68.7502,68.8566,68.7174,68.8484,22000.0
2005-07-25 12:45:00,84.08,84.3,84.08,84.08,13400.0,68.8484,69.0286,68.8484,68.8484,13400.0
2005-07-25 12:50:00,84.08,84.16,84.08,84.14,7600.0,68.8484,68.914,68.8484,68.8976,7600.0
2005-07-25 12:55:00,84.15,84.17,84.12,84.15,14600.0,68.9058,68.9221,68.8812,68.9058,14600.0
2005-07-25 13:00:00,84.14,84.16,84.12,84.12,11900.0,68.8976,68.914,68.8812,68.8812,11900.0
2005-07-25 13:05:00,84.11,84.19,84.08,84.1,11300.0,68.873,68.9385,68.8484,68.8648,11300.0
2005-07-25 13:10:00,84.09,84.15,84.07,84.12,11100.0,68.8566,68.9058,68.8403,68.8812,11100.0
2005-07-25 13:15:00,84.12,84.15,84.08,84.15,18800.0,68.8812,68.9058,68.8484,68.9058,18800.0
2005-07-25 13:20:00,84.16,84.19,84.14,84.17,5300.0,68.914,68.9385,68.8976,68.9221,5300.0
2005-07-25 13:25:00,84.17,84.21,84.15,84.2,10000.0,68.9221,68.9549,68.9058,68.9467,10000.0
2005-07-25 13:30:00,84.2,84.21,84.17,84.2,6900.0,68.9467,68.9549,68.9221,68.9467,6900.0
2005-07-25 13:35:00,84.2,84.2,84.17,84.2,12300.0,68.9467,68.9467,68.9221,68.9467,12300.0
2005-07-25 13:40:00,84.2,84.28,84.17,84.28,11600.0,68.9467,69.0122,68.9221,69.0122,11600.0
2005-07-25 13:45:00,84.25,84.25,84.15,84.21,19600.0,68.9877,68.9877,68.9058,68.9549,19600.0
2005-07-25 13:50:00,84.2,84.21,84.16,84.16,11700.0,68.9467,68.9549,68.914,68.914,11700.0
2005-07-25 13:55:00,84.16,84.17,84.14,84.16,13600.0,68.914,68.9221,68.8976,68.914,13600.0
2005-07-25 14:00:00,84.16,84.2,84.14,84.18,16200.0,68.914,68.9467,68.8976,68.9303,16200.0
2005-07-25 14:05:00,84.19,84.23,84.17,84.21,9000.0,68.9385,68.9713,68.9221,68.9549,9000.0
2005-07-25 14:10:00,84.21,84.21,84.19,84.19,8800.0,68.9549,68.9549,68.9385,68.9385,8800.0
2005-07-25 14:15:00,84.19,84.28,84.17,84.25,18400.0,68.9385,69.0122,68.9221,68.9877,18400.0
2005-07-25 14:20:00,84.24,84.41,84.22,84.34,25100.0,68.9795,69.1187,68.9631,69.0613,25100.0
2005-07-25 14:25:00,84.33,84.33,84.2,84.2,10500.0,69.0532,69.0532,68.9467,68.9467,10500.0
2005-07-25 14:30:00,84.2,84.25,84.1,84.15,25800.0,68.9467,68.9877,68.8648,68.9058,25800.0
2005-07-25 14:35:00,84.15,84.15,84.09,84.15,21600.0,68.9058,68.9058,68.8566,68.9058,21600.0
2005-07-25 14:40:00,84.16,84.19,84.16,84.17,15300.0,68.914,68.9385,68.914,68.9221,15300.0
2005-07-25 14:45:00,84.18,84.24,84.16,84.24,18500.0,68.9303,68.9795,68.914,68.9795,18500.0
2005-07-25 14:50:00,84.22,84.24,84.22,84.23,19500.0,68.9631,68.9795,68.9631,68.9713,19500.0
2005-07-25 14:55:00,84.23,84.25,84.18,84.19,59000.0,68.9713,68.9877,68.9303,68.9385,59000.0
2005-07-25 15:00:00,84.19,84.19,84.08,84.11,31700.0,68.9385,68.9385,68.8484,68.873,31700.0
2005-07-25 15:05:00,84.1,84.1,83.95,84.0,31600.0,68.8648,68.8648,68.742,68.7829,31600.0
2005-07-25 15:10:00,83.99,84.01,83.96,83.99,31600.0,68.7748,68.7911,68.7502,68.7748,31600.0
2005-07-25 15:15:00,83.99,84.09,83.96,84.01,18800.0,68.7748,68.8566,68.7502,68.7911,18800.0
2005-07-25 15:20:00,84.0,84.05,83.96,83.98,20900.0,68.7829,68.8239,68.7502,68.7666,20900.0
2005-07-25 15:25:00,83.96,83.96,83.89,83.9,36800.0,68.7502,68.7502,68.6929,68.7011,36800.0
2005-07-25 15:30:00,83.9,83.95,83.87,83.87,21500.0,68.7011,68.742,68.6765,68.6765,21500.0
2005-07-25 15:35:00,83.86,83.92,83.85,83.9,13900.0,68.6683,68.7174,68.6601,68.7011,13900.0
2005-07-25 15:40:00,83.9,83.95,83.84,83.95,30200.0,68.7011,68.742,68.6519,68.742,30200.0
2005-07-25 15:45:00,83.94,83.97,83.85,83.96,52000.0,68.7338,68.7584,68.6601,68.7502,52000.0
2005-07-25 15:50:00,83.95,84.05,83.95,84.05,36100.0,68.742,68.8239,68.742,68.8239,36100.0
2005-07-25 15:55:00,84.05,84.05,83.94,83.98,47000.0,68.8239,68.8239,68.7338,68.7666,47000.0
2005-07-26 09:30:00,84.0,84.05,83.13,83.15,61400.0,68.7829,68.8239,68.0705,68.0869,61400.0
2005-07-26 09:35:00,83.15,83.64,83.14,83.59,40200.0,68.0869,68.4882,68.0787,68.4472,40200.0
2005-07-26 09:40:00,83.59,83.76,83.53,83.76,31000.0,68.4472,68.5864,68.3981,68.5864,31000.0
2005-07-26 09:45:00,83.85,84.01,83.65,84.01,29300.0,68.6601,68.7911,68.4963,68.7911,29300.0
2005-07-26 09:50:00,83.85,83.97,83.85,83.93,21500.0,68.6601,68.7584,68.6601,68.7256,21500.0
2005-07-26 09:55:00,83.93,84.13,83.87,84.13,11700.0,68.7256,68.8894,68.6765,68.8894,11700.0
2005-07-26 10:00:00,84.14,84.14,83.74,83.88,35800.0,68.8976,68.8976,68.57,68.6847,35800.0
2005-07-26 10:05:00,83.91,83.99,83.9,83.97,22300.0,68.7092,68.7748,68.7011,68.7584,22300.0
2005-07-26 10:10:00,83.95,84.19,83.95,84.13,12700.0,68.742,68.9385,68.742,68.8894,12700.0
2005-07-26 10:15:00,84.13,84.4,84.13,84.38,12200.0,68.8894,69.1105,68.8894,69.0941,12200.0
2005-07-26 10:20:00,84.39,84.39,84.19,84.19,14300.0,69.1023,69.1023,68.9385,68.9385,14300.0
2005-07-26 10:25:00,84.13,84.28,84.12,84.15,13800.0,68.8894,69.0122,68.8812,68.9058,13800.0
2005-07-26 10:30:00,84.15,84.18,84.14,84.15,3600.0,68.9058,68.9303,68.8976,68.9058,3600.0
2005-07-26 10:35:00,84.14,84.14,84.08,84.09,16500.0,68.8976,68.8976,68.8484,68.8566,16500.0
2005-07-26 10:40:00,84.09,84.09,84.04,84.05,12900.0,68.8566,68.8566,68.8157,68.8239,12900.0
2005-07-26 10:45:00,84.05,84.06,83.96,84.05,17300.0,68.8239,68.8321,68.7502,68.8239,17300.0
2005-07-26 10:50:00,84.06,84.22,84.06,84.2,9100.0,68.8321,68.9631,68.8321,68.9467,9100.0
2005-07-26 10:55:00,84.2,84.3,84.19,84.3,8100.0,68.9467,69.0286,68.9385,69.0286,8100.0
2005-07-26 11:00:00,84.34,84.48,84.34,84.37,30200.0,69.0613,69.176,69.0613,69.0859,30200.0
2005-07-26 11:05:00,84.36,84.36,84.23,84.23,6200.0,69.0777,69.0777,68.9713,68.9713,6200.0
2005-07-26 11:10:00,84.24,84.28,84.21,84.26,7200.0,68.9795,69.0122,68.9549,68.9958,7200.0
2005-07-26 11:15:00,84.25,84.27,84.21,84.21,31400.0,68.9877,69.004,68.9549,68.9549,31400.0
2005-07-26 11:20:00,84.21,84.25,84.13,84.13,15600.0,68.9549,68.9877,68.8894,68.8894,15600.0
2005-07-26 11:25:00,84.12,84.2,84.11,84.18,10300.0,68.8812,68.9467,68.873,68.9303,10300.0
2005-07-26 11:30:00,84.2,84.24,84.17,84.22,5100.0,68.9467,68.9795,68.9221,68.9631,5100.0
2005-07-26 11:35:00,84.22,84.39,84.2,84.39,7800.0,68.9631,69.1023,68.9467,69.1023,7800.0
2005-07-26 11:40:00,84.38,84.44,84.32,84.33,5600.0,69.0941,69.1432,69.045,69.0532,5600.0
2005-07-26 11:45:00,84.33,84.4,84.31,84.4,10600.0,69.0532,69.1105,69.0368,69.1105,10600.0
2005-07-26 11:50:00,84.42,84.49,84.4,84.48,18700.0,69.1269,69.1842,69.1105,69.176,18700.0
2005-07-26 11:55:00,84.49,84.74,84.49,84.71,21200.0,69.1842,69.3889,69.1842,69.3643,21200.0
2005-07-26 12:00:00,84.74,84.74,84.61,84.68,19500.0,69.3889,69.3889,69.2824,69.3398,19500.0
2005-07-26 12:05:00,84.65,84.65,84.53,84.6,13700.0,69.3152,69.3152,69.2169,69.2742,13700.0
2005-07-26 12:10:00,84.6,84.6,84.46,84.58,13700.0,69.2742,69.2742,69.1596,69.2579,13700.0
2005-07-26 12:15:00,84.58,84.59,84.49,84.58,8900.0,69.2579,69.2661,69.1842,69.2579,8900.0
2005-07-26 12:20:00,84.58,84.58,84.47,84.49,10900.0,69.2579,69.2579,69.1678,69.1842,10900.0
2005-07-26 12:25:00,84.5,84.55,84.5,84.53,21400.0,69.1924,69.2333,69.1924,69.2169,21400.0
2005-07-26 12:30:00,84.55,84.55,84.47,84.49,8300.0,69.2333,69.2333,69.1678,69.1842,8300.0
2005-07-26 12:35:00,84.49,84.54,84.49,84.53,5700.0,69.1842,69.2251,69.1842,69.2169,5700.0
2005-07-26 12:40:00,84.52,84.56,84.5,84.55,4600.0,69.2087,69.2415,69.1924,69.2333,4600.0
2005-07-26 12:45:00,84.53,84.62,84.49,84.57,9000.0,69.2169,69.2906,69.1842,69.2497,9000.0
2005-07-26 12:50:00,84.57,84.61,84.56,84.61,5100.0,69.2497,69.2824,69.2415,69.2824,5100.0
2005-07-26 12:55:00,84.61,84.65,84.59,84.65,12900.0,69.2824,69.3152,69.2661,69.3152,12900.0
2005-07-26 13:00:00,84.65,84.76,84.64,84.75,35000.0,69.3152,69.4053,69.307,69.3971,35000.0
2005-07-26 13:05:00,84.76,84.76,84.71,84.71,7500.0,69.4053,69.4053,69.3643,69.3643,7500.0
2005-07-26 13:10:00,84.71,84.75,84.7,84.71,19100.0,69.3643,69.3971,69.3561,69.3643,19100.0
2005-07-26 13:15:00,84.72,84.75,84.71,84.75,10600.0,69.3725,69.3971,69.3643,69.3971,10600.0
2005-07-26 13:20:00,84.74,84.76,84.74,84.74,12300.0,69.3889,69.4053,69.3889,69.3889,12300.0
2005-07-26 13:25:00,84.74,84.75,84.73,84.75,6400.0,69.3889,69.3971,69.3807,69.3971,6400.0
2005-07-26 13:30:00,84.74,84.95,84.74,84.93,49200.0,69.3889,69.5608,69.3889,69.5445,49200.0
2005-07-26 13:35:00,84.93,84.93,84.62,84.79,43200.0,69.5445,69.5445,69.2906,69.4298,43200.0
2005-07-26 13:40:00,84.8,84.87,84.71,84.84,18000.0,69.438,69.4953,69.3643,69.4708,18000.0
2005-07-26 13:45:00,84.87,84.88,84.73,84.76,30700.0,69.4953,69.5035,69.3807,69.4053,30700.0
2005-07-26 13:50:00,84.75,84.85,84.74,84.78,15800.0,69.3971,69.479,69.3889,69.4216,15800.0
2005-07-26 13:55:00,84.78,84.87,84.78,84.86,10000.0,69.4216,69.4953,69.4216,69.4871,10000.0
2005-07-26 14:00:00,84.86,84.92,84.84,84.84,32500.0,69.4871,69.5363,69.4708,69.4708,32500.0
2005-07-26 14:05:00,84.85,84.85,84.76,84.79,11600.0,69.479,69.479,69.4053,69.4298,11600.0
2005-07-26 14:10:00,84.79,84.79,84.78,84.79,3300.0,69.4298,69.4298,69.4216,69.4298,3300.0
2005-07-26 14:15:00,84.79,84.88,84.78,84.84,4200.0,69.4298,69.5035,69.4216,69.4708,4200.0
2005-07-26 14:20:00,84.82,84.85,84.82,84.82,8600.0,69.4544,69.479,69.4544,69.4544,8600.0
2005-07-26 14:25:00,84.82,84.85,84.78,84.8,13000.0,69.4544,69.479,69.4216,69.438,13000.0
2005-07-26 14:30:00,84.8,84.83,84.75,84.77,19600.0,69.438,69.4626,69.3971,69.4135,19600.0
2005-07-26 14:35:00,84.81,84.83,84.77,84.82,6600.0,69.4462,69.4626,69.4135,69.4544,6600.0
2005-07-26 14:40:00,84.82,84.86,84.81,84.85,9400.0,69.4544,69.4871,69.4462,69.479,9400.0
2005-07-26 14:45:00,84.86,84.92,84.83,84.9,11500.0,69.4871,69.5363,69.4626,69.5199,11500.0
2005-07-26 14:50:00,84.9,84.99,84.9,84.97,24500.0,69.5199,69.5936,69.5199,69.5772,24500.0
2005-07-26 14:55:00,84.97,84.99,84.89,84.89,37700.0,69.5772,69.5936,69.5117,69.5117,37700.0
2005-07-26 15:00:00,84.9,84.9,84.75,84.79,27200.0,69.5199,69.5199,69.3971,69.4298,27200.0
2005-07-26 15:05:00,84.78,84.86,84.77,84.81,19000.0,69.4216,69.4871,69.4135,69.4462,19000.0
2005-07-26 15:10:00,84.81,84.83,84.8,84.81,6200.0,69.4462,69.4626,69.438,69.4462,6200.0
2005-07-26 15:15:00,84.81,84.88,84.8,84.85,7600.0,69.4462,69.5035,69.438,69.479,7600.0
2005-07-26 15:20:00,84.85,84.85,84.81,84.81,6700.0,69.479,69.479,69.4462,69.4462,6700.0
2005-07-26 15:25:00,84.81,84.85,84.8,84.81,8300.0,69.4462,69.479,69.438,69.4462,8300.0
2005-07-26 15:30:00,84.81,84.81,84.76,84.78,15700.0,69.4462,69.4462,69.4053,69.4216,15700.0
2005-07-26 15:35:00,84.79,84.8,84.77,84.78,22100.0,69.4298,69.438,69.4135,69.4216,22100.0
2005-07-26 15:40:00,84.78,84.94,84.77,84.88,37300.0,69.4216,69.5527,69.4135,69.5035,37300.0
2005-07-26 15:45:00,84.89,84.93,84.86,84.86,40200.0,69.5117,69.5445,69.4871,69.4871,40200.0
2005-07-26 15:50:00,84.86,84.87,84.72,84.74,34600.0,69.4871,69.4953,69.3725,69.3889,34600.0
2005-07-26 15:55:00,84.73,84.74,84.69,84.7,22100.0,69.3807,69.3889,69.3479,69.3561,22100.0
2005-07-27 09:30:00,84.82,85.0,84.8,85.0,25300.0,69.4544,69.6018,69.438,69.6018,25300.0
2005-07-27 09:35:00,85.05,85.12,84.94,84.96,13200.0,69.6427,69.7,69.5527,69.569,13200.0
2005-07-27 09:40:00,84.96,85.25,84.95,85.13,29100.0,69.569,69.8065,69.5608,69.7082,29100.0
2005-07-27 09:45:00,85.11,85.12,84.88,85.09,25400.0,69.6919,69.7,69.5035,69.6755,25400.0
2005-07-27 09:50:00,85.13,85.24,85.13,85.24,23600.0,69.7082,69.7983,69.7082,69.7983,23600.0
2005-07-27 09:55:00,85.24,85.41,85.23,85.39,23300.0,69.7983,69.9375,69.7901,69.9211,23300.0
2005-07-27 10:00:00,85.4,85.53,85.19,85.35,47200.0,69.9293,70.0358,69.7574,69.8884,47200.0
2005-07-27 10:05:00,85.35,85.45,85.29,85.3,62600.0,69.8884,69.9703,69.8393,69.8474,62600.0
2005-07-27 10:10:00,85.3,85.3,85.21,85.21,33400.0,69.8474,69.8474,69.7737,69.7737,33400.0
2005-07-27 10:15:00,85.25,85.25,85.02,85.03,37800.0,69.8065,69.8065,69.6182,69.6264,37800.0
2005-07-27 10:20:00,85.03,85.03,84.99,85.01,21800.0,69.6264,69.6264,69.5936,69.61,21800.0
2005-07-27 10:25:00,85.0,85.01,84.75,84.8,26000.0,69.6018,69.61,69.3971,69.438,26000.0
2005-07-27 10:30:00,84.77,84.9,84.61,84.67,36400.0,69.4135,69.5199,69.2824,69.3316,36400.0
2005-07-27 10:35:00,84.68,84.97,84.67,84.91,21500.0,69.3398,69.5772,69.3316,69.5281,21500.0
2005-07-27 10:40:00,84.91,84.96,84.9,84.96,12500.0,69.5281,69.569,69.5199,69.569,12500.0
2005-07-27 10:45:00,84.96,84.97,84.72,84.77,18300.0,69.569,69.5772,69.3725,69.4135,18300.0
2005-07-27 10:50:00,84.76,84.87,84.71,84.71,19600.0,69.4053,69.4953,69.3643,69.3643,19600.0
2005-07-27 10:55:00,84.73,84.75,84.68,84.74,23100.0,69.3807,69.3971,69.3398,69.3889,23100.0
2005-07-27 11:00:00,84.72,84.72,84.58,84.62,22500.0,69.3725,69.3725,69.2579,69.2906,22500.0
2005-07-27 11:05:00,84.62,84.75,84.54,84.72,44100.0,69.2906,69.3971,69.2251,69.3725,44100.0
2005-07-27 11:10:00,84.73,84.74,84.69,84.73,28100.0,69.3807,69.3889,69.3479,69.3807,28100.0
2005-07-27 11:15:00,84.7,84.76,84.67,84.76,31800.0,69.3561,69.4053,69.3316,69.4053,31800.0
2005-07-27 11:20:00,84.72,84.77,84.66,84.67,27400.0,69.3725,69.4135,69.3234,69.3316,27400.0
2005-07-27 11:25:00,84.68,84.73,84.65,84.68,23700.0,69.3398,69.3807,69.3152,69.3398,23700.0
2005-07-27 11:30:00,84.67,84.68,84.59,84.68,39900.0,69.3316,69.3398,69.2661,69.3398,39900.0
2005-07-27 11:35:00,84.69,84.83,84.65,84.68,31700.0,69.3479,69.4626,69.3152,69.3398,31700.0
2005-07-27 11:40:00,84.68,84.79,84.68,84.79,13000.0,69.3398,69.4298,69.3398,69.4298,13000.0
2005-07-27 11:45:00,84.74,84.75,84.69,84.72,9600.0,69.3889,69.3971,69.3479,69.3725,9600.0
2005-07-27 11:50:00,84.71,84.71,84.59,84.59,11700.0,69.3643,69.3643,69.2661,69.2661,11700.0
2005-07-27 11:55:00,84.6,84.6,84.51,84.51,9500.0,69.2742,69.2742,69.2006,69.2006,9500.0
2005-07-27 12:00:00,84.51,84.68,84.51,84.68,10400.0,69.2006,69.3398,69.2006,69.3398,10400.0
2005-07-27 12:05:00,84.69,84.83,84.69,84.83,15400.0,69.3479,69.4626,69.3479,69.4626,15400.0
2005-07-27 12:10:00,84.83,84.86,84.8,84.8,5800.0,69.4626,69.4871,69.438,69.438,5800.0
2005-07-27 12:15:00,84.81,84.92,84.81,84.91,15500.0,69.4462,69.5363,69.4462,69.5281,15500.0
2005-07-27 12:20:00,84.9,84.93,84.87,84.89,9400.0,69.5199,69.5445,69.4953,69.5117,9400.0
2005-07-27 12:25:00,84.89,84.89,84.73,84.74,16000.0,69.5117,69.5117,69.3807,69.3889,16000.0
2005-07-27 12:30:00,84.74,84.95,84.72,84.95,29600.0,69.3889,69.5608,69.3725,69.5608,29600.0
2005-07-27 12:35:00,84.95,84.95,84.79,84.81,12800.0,69.5608,69.5608,69.4298,69.4462,12800.0
2005-07-27 12:40:00,84.83,84.97,84.81,84.81,19400.0,69.4626,69.5772,69.4462,69.4462,19400.0
2005-07-27 12:45:00,84.79,84.81,84.74,84.79,14500.0,69.4298,69.4462,69.3889,69.4298,14500.0
2005-07-27 12:50:00,84.8,84.95,84.8,84.8,19000.0,69.438,69.5608,69.438,69.438,19000.0
2005-07-27 12:55:00,84.8,84.81,84.76,84.76,7900.0,69.438,69.4462,69.4053,69.4053,7900.0
2005-07-27 13:00:00,84.76,84.78,84.67,84.68,14200.0,69.4053,69.4216,69.3316,69.3398,14200.0
2005-07-27 13:05:00,84.68,84.68,84.55,84.59,15000.0,69.3398,69.3398,69.2333,69.2661,15000.0
2005-07-27 13:10:00,84.6,84.6,84.58,84.58,3800.0,69.2742,69.2742,69.2579,69.2579,3800.0
2005-07-27 13:15:00,84.59,84.59,84.56,84.57,3700.0,69.2661,69.2661,69.2415,69.2497,3700.0
2005-07-27 13:20:00,84.58,84.68,84.58,84.64,12200.0,69.2579,69.3398,69.2579,69.307,12200.0
2005-07-27 13:25:00,84.63,84.63,84.58,84.58,5400.0,69.2988,69.2988,69.2579,69.2579,5400.0
2005-07-27 13:30:00,84.58,84.59,84.51,84.58,13600.0,69.2579,69.2661,69.2006,69.2579,13600.0
2005-07-27 13:35:00,84.57,84.57,84.47,84.48,17200.0,69.2497,69.2497,69.1678,69.176,17200.0
2005-07-27 13:40:00,84.47,84.59,84.46,84.59,11900.0,69.1678,69.2661,69.1596,69.2661,11900.0
2005-07-27 13:45:00,84.56,84.6,84.49,84.54,5700.0,69.2415,69.2742,69.1842,69.2251,5700.0
2005-07-27 13:50:00,84.57,84.58,84.55,84.57,6300.0,69.2497,69.2579,69.2333,69.2497,6300.0
2005-07-27 13:55:00,84.57,84.65,84.56,84.62,9300.0,69.2497,69.3152,69.2415,69.2906,9300.0
2005-07-27 14:00:00,84.61,84.77,84.58,84.77,15300.0,69.2824,69.4135,69.2579,69.4135,15300.0
2005-07-27 14:05:00,84.78,84.79,84.65,84.65,5000.0,69.4216,69.4298,69.3152,69.3152,5000.0
2005-07-27 14:10:00,84.63,84.81,84.63,84.76,24800.0,69.2988,69.4462,69.2988,69.4053,24800.0
2005-07-27 14:15:00,84.77,84.86,84.77,84.86,8100.0,69.4135,69.4871,69.4135,69.4871,8100.0
2005-07-27 14:20:00,84.89,84.99,84.75,84.75,8000.0,69.5117,69.5936,69.3971,69.3971,8000.0
2005-07-27 14:25:00,84.75,84.75,84.7,84.73,4800.0,69.3971,69.3971,69.3561,69.3807,4800.0
2005-07-27 14:30:00,84.73,84.79,84.72,84.77,9900.0,69.3807,69.4298,69.3725,69.4135,9900.0
2005-07-27 14:35:00,84.77,84.89,84.76,84.87,7100.0,69.4135,69.5117,69.4053,69.4953,7100.0
2005-07-27 14:40:00,84.87,84.9,84.77,84.81,10300.0,69.4953,69.5199,69.4135,69.4462,10300.0
2005-07-27 14:45:00,84.83,84.83,84.79,84.79,3400.0,69.4626,69.4626,69.4298,69.4298,3400.0
2005-07-27 14:50:00,84.78,84.9,84.77,84.9,9300.0,69.4216,69.5199,69.4135,69.5199,9300.0
2005-07-27 14:55:00,84.88,84.93,84.87,84.89,15200.0,69.5035,69.5445,69.4953,69.5117,15200.0
2005-07-27 15:00:00,84.88,84.88,84.74,84.79,10600.0,69.5035,69.5035,69.3889,69.4298,10600.0
2005-07-27 15:05:00,84.79,84.83,84.73,84.81,9800.0,69.4298,69.4626,69.3807,69.4462,9800.0
2005-07-27 15:10:00,84.81,84.97,84.8,84.81,11600.0,69.4462,69.5772,69.438,69.4462,11600.0
2005-07-27 15:15:00,84.8,84.81,84.79,84.81,24300.0,69.438,69.4462,69.4298,69.4462,24300.0
2005-07-27 15:20:00,84.82,84.86,84.81,84.82,11100.0,69.4544,69.4871,69.4462,69.4544,11100.0
2005-07-27 15:25:00,84.82,84.92,84.82,84.92,17800.0,69.4544,69.5363,69.4544,69.5363,17800.0
2005-07-27 15:30:00,84.92,84.96,84.92,84.94,13100.0,69.5363,69.569,69.5363,69.5527,13100.0
2005-07-27 15:35:00,84.93,84.93,84.79,84.8,14800.0,69.5445,69.5445,69.4298,69.438,14800.0
2005-07-27 15:40:00,84.84,84.84,84.75,84.75,16400.0,69.4708,69.4708,69.3971,69.3971,16400.0
2005-07-27 15:45:00,84.76,84.85,84.76,84.81,10400.0,69.4053,69.479,69.4053,69.4462,10400.0
2005-07-27 15:50:00,84.82,84.83,84.76,84.76,17700.0,69.4544,69.4626,69.4053,69.4053,17700.0
2005-07-27 15:55:00,84.76,84.76,84.69,84.71,46500.0,69.4053,69.4053,69.3479,69.3643,46500.0
2005-07-28 09:30:00,84.91,85.35,84.85,85.35,27400.0,69.5281,69.8884,69.479,69.8884,27400.0
2005-07-28 09:35:00,85.32,85.33,85.05,85.05,22000.0,69.8638,69.872,69.6427,69.6427,22000.0
2005-07-28 09:40:00,85.06,85.16,84.97,85.09,12600.0,69.6509,69.7328,69.5772,69.6755,12600.0
2005-07-28 09:45:00,85.1,85.2,84.97,84.98,17400.0,69.6837,69.7656,69.5772,69.5854,17400.0
2005-07-28 09:50:00,84.97,85.01,84.92,84.98,5700.0,69.5772,69.61,69.5363,69.5854,5700.0
2005-07-28 09:55:00,85.01,85.01,84.9,84.97,12100.0,69.61,69.61,69.5199,69.5772,12100.0
2005-07-28 10:00:00,84.96,85.21,84.96,85.14,30600.0,69.569,69.7737,69.569,69.7164,30600.0
2005-07-28 10:05:00,85.13,85.16,85.0,85.1,14600.0,69.7082,69.7328,69.6018,69.6837,14600.0
2005-07-28 10:10:00,85.14,85.27,85.11,85.25,12900.0,69.7164,69.8229,69.6919,69.8065,12900.0
2005-07-28 10:15:00,85.23,85.23,84.96,85.01,12300.0,69.7901,69.7901,69.569,69.61,12300.0
2005-07-28 10:20:00,85.04,85.07,84.87,84.87,24200.0,69.6345,69.6591,69.4953,69.4953,24200.0
2005-07-28 10:25:00,84.83,85.17,84.83,85.05,9800.0,69.4626,69.741,69.4626,69.6427,9800.0
2005-07-28 10:30:00,85.04,85.04,84.92,84.98,6000.0,69.6345,69.6345,69.5363,69.5854,6000.0
2005-07-28 10:35:00,84.95,85.0,84.91,84.98,14400.0,69.5608,69.6018,69.5281,69.5854,14400.0
2005-07-28 10:40:00,84.99,85.17,84.99,85.07,14000.0,69.5936,69.741,69.5936,69.6591,14000.0
2005-07-28 10:45:00,85.07,85.15,85.05,85.05,5900.0,69.6591,69.7246,69.6427,69.6427,5900.0
2005-07-28 10:50:00,85.05,85.06,84.92,84.93,9000.0,69.6427,69.6509,69.5363,69.5445,9000.0
2005-07-28 10:55:00,84.92,84.97,84.91,84.96,9600.0,69.5363,69.5772,69.5281,69.569,9600.0
2005-07-28 11:00:00,84.96,84.98,84.9,84.9,10100.0,69.569,69.5854,69.5199,69.5199,10100.0
2005-07-28 11:05:00,84.96,84.98,84.93,84.95,13100.0,69.569,69.5854,69.5445,69.5608,13100.0
2005-07-28 11:10:00,84.95,84.95,84.86,84.91,19000.0,69.5608,69.5608,69.4871,69.5281,19000.0
2005-07-28 11:15:00,84.91,84.97,84.91,84.96,10600.0,69.5281,69.5772,69.5281,69.569,10600.0
2005-07-28 11:20:00,84.95,84.99,84.92,84.95,7500.0,69.5608,69.5936,69.5363,69.5608,7500.0
2005-07-28 11:25:00,84.94,84.94,84.88,84.94,6600.0,69.5527,69.5527,69.5035,69.5527,6600.0
2005-07-28 11:30:00,84.91,85.05,84.91,85.02,7400.0,69.5281,69.6427,69.5281,69.6182,7400.0
2005-07-28 11:35:00,85.0,85.0,84.82,84.94,25900.0,69.6018,69.6018,69.4544,69.5527,25900.0
2005-07-28 11:40:00,84.95,85.01,84.95,85.0,20300.0,69.5608,69.61,69.5608,69.6018,20300.0
2005-07-28 11:45:00,85.0,85.0,84.91,84.95,16600.0,69.6018,69.6018,69.5281,69.5608,16600.0
2005-07-28 11:50:00,84.96,84.96,84.92,84.94,8500.0,69.569,69.569,69.5363,69.5527,8500.0
2005-07-28 11:55:00,84.94,84.97,84.92,84.96,14100.0,69.5527,69.5772,69.5363,69.569,14100.0
2005-07-28 12:00:00,84.96,85.0,84.9,84.91,11500.0,69.569,69.6018,69.5199,69.5281,11500.0
2005-07-28 12:05:00,84.91,84.96,84.87,84.87,20200.0,69.5281,69.569,69.4953,69.4953,20200.0
2005-07-28 12:10:00,84.88,84.94,84.71,84.89,30800.0,69.5035,69.5527,69.3643,69.5117,30800.0
2005-07-28 12:15:00,84.71,84.79,84.71,84.77,12000.0,69.3643,69.4298,69.3643,69.4135,12000.0
2005-07-28 12:20:00,84.78,84.88,84.78,84.88,6800.0,69.4216,69.5035,69.4216,69.5035,6800.0
2005-07-28 12:25:00,84.88,84.95,84.88,84.93,5800.0,69.5035,69.5608,69.5035,69.5445,5800.0
2005-07-28 12:30:00,84.93,84.93,84.8,84.86,10700.0,69.5445,69.5445,69.438,69.4871,10700.0
2005-07-28 12:35:00,84.88,84.92,84.87,84.9,4500.0,69.5035,69.5363,69.4953,69.5199,4500.0
2005-07-28 12:40:00,84.91,84.95,84.91,84.94,13400.0,69.5281,69.5608,69.5281,69.5527,13400.0
2005-07-28 12:45:00,84.96,85.08,84.96,85.07,7600.0,69.569,69.6673,69.569,69.6591,7600.0
2005-07-28 12:50:00,85.08,85.12,85.08,85.12,6300.0,69.6673,69.7,69.6673,69.7,6300.0
2005-07-28 12:55:00,85.14,85.24,85.13,85.23,10500.0,69.7164,69.7983,69.7082,69.7901,10500.0
2005-07-28 13:00:00,85.23,85.25,85.18,85.24,23300.0,69.7901,69.8065,69.7492,69.7983,23300.0
2005-07-28 13:05:00,85.25,85.28,85.25,85.27,2600.0,69.8065,69.8311,69.8065,69.8229,2600.0
2005-07-28 13:10:00,85.28,85.35,85.28,85.31,13400.0,69.8311,69.8884,69.8311,69.8556,13400.0
2005-07-28 13:15:00,85.33,85.34,85.31,85.31,10200.0,69.872,69.8802,69.8556,69.8556,10200.0
2005-07-28 13:20:00,85.32,85.35,85.31,85.31,8800.0,69.8638,69.8884,69.8556,69.8556,8800.0
2005-07-28 13:25:00,85.32,85.42,85.32,85.39,8800.0,69.8638,69.9457,69.8638,69.9211,8800.0
2005-07-28 13:30:00,85.39,85.48,85.37,85.47,10300.0,69.9211,69.9948,69.9048,69.9866,10300.0
2005-07-28 13:35:00,85.48,85.57,85.47,85.56,12500.0,69.9948,70.0685,69.9866,70.0603,12500.0
2005-07-28 13:40:00,85.57,85.57,85.4,85.43,18000.0,70.0685,70.0685,69.9293,69.9539,18000.0
2005-07-28 13:45:00,85.44,85.45,85.41,85.41,20500.0,69.9621,69.9703,69.9375,69.9375,20500.0
2005-07-28 13:50:00,85.4,85.42,85.37,85.38,11700.0,69.9293,69.9457,69.9048,69.9129,11700.0
2005-07-28 13:55:00,85.37,85.37,85.3,85.3,5000.0,69.9048,69.9048,69.8474,69.8474,5000.0
2005-07-28 14:00:00,85.3,85.42,85.3,85.4,6800.0,69.8474,69.9457,69.8474,69.9293,6800.0
2005-07-28 14:05:00,85.4,85.45,85.39,85.44,2800.0,69.9293,69.9703,69.9211,69.9621,2800.0
2005-07-28 14:10:00,85.45,85.59,85.45,85.54,18800.0,69.9703,70.0849,69.9703,70.044,18800.0
2005-07-28 14:15:00,85.53,85.53,85.45,85.45,8500.0,70.0358,70.0358,69.9703,69.9703,8500.0
2005-07-28 14:20:00,85.45,85.47,85.43,85.43,12700.0,69.9703,69.9866,69.9539,69.9539,12700.0
2005-07-28 14:25:00,85.42,85.49,85.41,85.45,5400.0,69.9457,70.003,69.9375,69.9703,5400.0
2005-07-28 14:30:00,85.45,85.52,85.45,85.49,7600.0,69.9703,70.0276,69.9703,70.003,7600.0
2005-07-28 14:35:00,85.5,85.5,85.47,85.47,10800.0,70.0112,70.0112,69.9866,69.9866,10800.0
2005-07-28 14:40:00,85.48,85.48,85.43,85.43,9500.0,69.9948,69.9948,69.9539,69.9539,9500.0
2005-07-28 14:45:00,85.43,85.49,85.43,85.47,13000.0,69.9539,70.003,69.9539,69.9866,13000.0
2005-07-28 14:50:00,85.47,85.62,85.44,85.62,15600.0,69.9866,70.1095,69.9621,70.1095,15600.0
2005-07-28 14:55:00,85.61,85.62,85.58,85.61,21300.0,70.1013,70.1095,70.0767,70.1013,21300.0
2005-07-28 15:00:00,85.61,85.65,85.58,85.65,13100.0,70.1013,70.134,70.0767,70.134,13100.0
2005-07-28 15:05:00,85.65,85.67,85.62,85.64,11800.0,70.134,70.1504,70.1095,70.1258,11800.0
2005-07-28 15:10:00,85.62,85.71,85.62,85.7,21100.0,70.1095,70.1832,70.1095,70.175,21100.0
2005-07-28 15:15:00,85.73,85.73,85.69,85.72,9300.0,70.1995,70.1995,70.1668,70.1914,9300.0
2005-07-28 15:20:00,85.72,85.75,85.63,85.68,25600.0,70.1914,70.2159,70.1177,70.1586,25600.0
2005-07-28 15:25:00,85.67,85.69,85.6,85.69,12100.0,70.1504,70.1668,70.0931,70.1668,12100.0
2005-07-28 15:30:00,85.7,85.7,85.59,85.59,19600.0,70.175,70.175,70.0849,70.0849,19600.0
2005-07-28 15:35:00,85.58,85.6,85.47,85.51,17400.0,70.0767,70.0931,69.9866,70.0194,17400.0
2005-07-28 15:40:00,85.51,85.59,85.51,85.59,16700.0,70.0194,70.0849,70.0194,70.0849,16700.0
2005-07-28 15:45:00,85.58,85.67,85.54,85.55,12200.0,70.0767,70.1504,70.044,70.0522,12200.0
2005-07-28 15:50:00,85.55,85.56,85.47,85.5,25600.0,70.0522,70.0603,69.9866,70.0112,25600.0
2005-07-28 15:55:00,85.5,85.57,85.5,85.52,18900.0,70.0112,70.0685,70.0112,70.0276,18900.0
2005-07-29 09:30:00,85.3,85.39,85.21,85.3,21500.0,69.8474,69.9211,69.7737,69.8474,21500.0
2005-07-29 09:35:00,85.3,85.39,85.2,85.25,18900.0,69.8474,69.9211,69.7656,69.8065,18900.0
2005-07-29 09:40:00,85.24,85.54,85.24,85.44,26800.0,69.7983,70.044,69.7983,69.9621,26800.0
2005-07-29 09:45:00,85.44,85.64,85.36,85.45,22500.0,69.9621,70.1258,69.8966,69.9703,22500.0
2005-07-29 09:50:00,85.45,85.46,85.39,85.39,11400.0,69.9703,69.9785,69.9211,69.9211,11400.0
2005-07-29 09:55:00,85.39,85.39,85.21,85.28,15900.0,69.9211,69.9211,69.7737,69.8311,15900.0
2005-07-29 10:00:00,85.28,85.3,85.06,85.12,13800.0,69.8311,69.8474,69.6509,69.7,13800.0
2005-07-29 10:05:00,85.11,85.16,85.1,85.11,10800.0,69.6919,69.7328,69.6837,69.6919,10800.0
2005-07-29 10:10:00,85.15,85.16,85.12,85.15,14200.0,69.7246,69.7328,69.7,69.7246,14200.0
2005-07-29 10:15:00,85.12,85.14,85.1,85.12,16300.0,69.7,69.7164,69.6837,69.7,16300.0
2005-07-29 10:20:00,85.12,85.13,85.1,85.11,8400.0,69.7,69.7082,69.6837,69.6919,8400.0
2005-07-29 10:25:00,85.1,85.11,85.0,85.0,11800.0,69.6837,69.6919,69.6018,69.6018,11800.0
2005-07-29 10:30:00,85.0,85.01,84.75,85.01,18300.0,69.6018,69.61,69.3971,69.61,18300.0
2005-07-29 10:35:00,85.06,85.15,85.06,85.09,16700.0,69.6509,69.7246,69.6509,69.6755,16700.0
2005-07-29 10:40:00,85.05,85.06,84.87,85.05,10100.0,69.6427,69.6509,69.4953,69.6427,10100.0
2005-07-29 10:45:00,85.06,85.1,84.95,85.02,7300.0,69.6509,69.6837,69.5608,69.6182,7300.0
2005-07-29 10:50:00,85.06,85.15,85.04,85.15,8900.0,69.6509,69.7246,69.6345,69.7246,8900.0
2005-07-29 10:55:00,85.15,85.16,85.06,85.07,9200.0,69.7246,69.7328,69.6509,69.6591,9200.0
2005-07-29 11:00:00,85.07,85.11,84.88,84.88,11900.0,69.6591,69.6919,69.5035,69.5035,11900.0
2005-07-29 11:05:00,84.87,84.87,84.75,84.79,11900.0,69.4953,69.4953,69.3971,69.4298,11900.0
2005-07-29 11:10:00,84.78,84.9,84.77,84.9,7800.0,69.4216,69.5199,69.4135,69.5199,7800.0
2005-07-29 11:15:00,84.91,84.95,84.87,84.92,6900.0,69.5281,69.5608,69.4953,69.5363,6900.0
2005-07-29 11:20:00,84.92,84.95,84.91,84.94,4300.0,69.5363,69.5608,69.5281,69.5527,4300.0
2005-07-29 11:25:00,84.95,84.96,84.89,84.9,6200.0,69.5608,69.569,69.5117,69.5199,6200.0
2005-07-29 11:30:00,84.93,84.96,84.88,84.92,8100.0,69.5445,69.569,69.5035,69.5363,8100.0
2005-07-29 11:35:00,84.93,84.93,84.8,84.8,6700.0,69.5445,69.5445,69.438,69.438,6700.0
2005-07-29 11:40:00,84.84,84.85,84.77,84.78,11200.0,69.4708,69.479,69.4135,69.4216,11200.0
2005-07-29 11:45:00,84.79,84.83,84.73,84.76,10900.0,69.4298,69.4626,69.3807,69.4053,10900.0
2005-07-29 11:50:00,84.79,84.9,84.77,84.89,12900.0,69.4298,69.5199,69.4135,69.5117,12900.0
2005-07-29 11:55:00,84.89,84.89,84.64,84.65,24200.0,69.5117,69.5117,69.307,69.3152,24200.0
2005-07-29 12:00:00,84.65,87.4,84.65,84.77,44300.0,69.3152,71.567,69.3152,69.4135,44300.0
2005-07-29 12:05:00,84.78,84.79,84.75,84.76,7200.0,69.4216,69.4298,69.3971,69.4053,7200.0
2005-07-29 12:10:00,84.74,84.76,84.66,84.66,8900.0,69.3889,69.4053,69.3234,69.3234,8900.0
2005-07-29 12:15:00,84.66,84.68,84.65,84.68,7800.0,69.3234,69.3398,69.3152,69.3398,7800.0
2005-07-29 12:20:00,84.69,84.71,84.69,84.71,4500.0,69.3479,69.3643,69.3479,69.3643,4500.0
2005-07-29 12:25:00,84.7,84.74,84.58,84.58,10600.0,69.3561,69.3889,69.2579,69.2579,10600.0
2005-07-29 12:30:00,84.59,84.61,84.53,84.61,14200.0,69.2661,69.2824,69.2169,69.2824,14200.0
2005-07-29 12:35:00,84.61,84.61,84.53,84.61,19300.0,69.2824,69.2824,69.2169,69.2824,19300.0
2005-07-29 12:40:00,84.61,84.62,84.54,84.57,9400.0,69.2824,69.2906,69.2251,69.2497,9400.0
2005-07-29 12:45:00,84.56,84.59,84.51,84.52,12700.0,69.2415,69.2661,69.2006,69.2087,12700.0
2005-07-29 12:50:00,84.51,84.56,84.5,84.56,20900.0,69.2006,69.2415,69.1924,69.2415,20900.0
2005-07-29 12:55:00,84.53,84.54,84.42,84.48,19100.0,69.2169,69.2251,69.1269,69.176,19100.0
2005-07-29 13:00:00,84.49,84.58,84.49,84.58,4800.0,69.1842,69.2579,69.1842,69.2579,4800.0
2005-07-29 13:05:00,84.57,84.59,84.55,84.57,3200.0,69.2497,69.2661,69.2333,69.2497,3200.0
2005-07-29 13:10:00,84.58,84.63,84.55,84.55,6300.0,69.2579,69.2988,69.2333,69.2333,6300.0
2005-07-29 13:15:00,84.53,84.55,84.4,84.45,13600.0,69.2169,69.2333,69.1105,69.1514,13600.0
2005-07-29 13:20:00,84.46,84.46,84.36,84.36,6800.0,69.1596,69.1596,69.0777,69.0777,6800.0
2005-07-29 13:25:00,84.35,84.35,84.22,84.3,25600.0,69.0695,69.0695,68.9631,69.0286,25600.0
2005-07-29 13:30:00,84.3,84.32,84.2,84.2,8500.0,69.0286,69.045,68.9467,68.9467,8500.0
2005-07-29 13:35:00,84.24,84.24,84.14,84.14,10600.0,68.9795,68.9795,68.8976,68.8976,10600.0
2005-07-29 13:40:00,84.14,84.21,84.12,84.19,30200.0,68.8976,68.9549,68.8812,68.9385,30200.0
2005-07-29 13:45:00,84.19,84.36,84.19,84.36,5700.0,68.9385,69.0777,68.9385,69.0777,5700.0
2005-07-29 13:50:00,84.37,84.67,84.37,84.64,13300.0,69.0859,69.3316,69.0859,69.307,13300.0
2005-07-29 13:55:00,84.65,84.67,84.59,84.67,11100.0,69.3152,69.3316,69.2661,69.3316,11100.0
2005-07-29 14:00:00,84.67,84.68,84.58,84.63,6700.0,69.3316,69.3398,69.2579,69.2988,6700.0
2005-07-29 14:05:00,84.64,84.8,84.64,84.77,16400.0,69.307,69.438,69.307,69.4135,16400.0
2005-07-29 14:10:00,84.77,84.8,84.7,84.7,27500.0,69.4135,69.438,69.3561,69.3561,27500.0
2005-07-29 14:15:00,84.7,84.75,84.67,84.74,13300.0,69.3561,69.3971,69.3316,69.3889,13300.0
2005-07-29 14:20:00,84.74,84.79,84.74,84.76,5700.0,69.3889,69.4298,69.3889,69.4053,5700.0
2005-07-29 14:25:00,84.76,84.76,84.64,84.65,8000.0,69.4053,69.4053,69.307,69.3152,8000.0
2005-07-29 14:30:00,84.6,84.65,84.57,84.57,9600.0,69.2742,69.3152,69.2497,69.2497,9600.0
2005-07-29 14:35:00,84.57,84.57,84.53,84.57,8400.0,69.2497,69.2497,69.2169,69.2497,8400.0
2005-07-29 14:40:00,84.57,84.59,84.47,84.47,13000.0,69.2497,69.2661,69.1678,69.1678,13000.0
2005-07-29 14:45:00,84.48,84.5,84.41,84.49,12200.0,69.176,69.1924,69.1187,69.1842,12200.0
2005-07-29 14:50:00,84.49,84.58,84.45,84.52,12000.0,69.1842,69.2579,69.1514,69.2087,12000.0
2005-07-29 14:55:00,84.52,84.56,84.49,84.56,8100.0,69.2087,69.2415,69.1842,69.2415,8100.0
2005-07-29 15:00:00,84.56,84.56,84.46,84.48,15300.0,69.2415,69.2415,69.1596,69.176,15300.0
2005-07-29 15:05:00,84.46,84.51,84.42,84.42,8700.0,69.1596,69.2006,69.1269,69.1269,8700.0
2005-07-29 15:10:00,84.4,84.45,84.36,84.38,20100.0,69.1105,69.1514,69.0777,69.0941,20100.0
2005-07-29 15:15:00,84.36,84.36,84.14,84.17,36400.0,69.0777,69.0777,68.8976,68.9221,36400.0
2005-07-29 15:20:00,84.17,84.2,84.15,84.15,19000.0,68.9221,68.9467,68.9058,68.9058,19000.0
2005-07-29 15:25:00,84.16,84.25,84.16,84.16,19500.0,68.914,68.9877,68.914,68.914,19500.0
2005-07-29 15:30:00,84.15,84.23,84.1,84.23,20600.0,68.9058,68.9713,68.8648,68.9713,20600.0
2005-07-29 15:35:00,84.21,84.25,84.18,84.22,13800.0,68.9549,68.9877,68.9303,68.9631,13800.0
2005-07-29 15:40:00,84.22,84.22,84.13,84.14,26400.0,68.9631,68.9631,68.8894,68.8976,26400.0
2005-07-29 15:45:00,84.14,84.16,84.11,84.15,18200.0,68.8976,68.914,68.873,68.9058,18200.0
2005-07-29 15:50:00,84.13,84.16,84.11,84.16,23200.0,68.8894,68.914,68.873,68.914,23200.0
2005-07-29 15:55:00,84.15,84.2,84.11,84.17,51200.0,68.9058,68.9467,68.873,68.9221,51200.0
2005-08-01 09:30:00,84.14,84.3,84.0,84.18,36900.0,68.8976,69.0286,68.7829,68.9303,36900.0
2005-08-01 09:35:00,84.34,84.36,84.11,84.36,12600.0,69.0613,69.0777,68.873,69.0777,12600.0
2005-08-01 09:40:00,84.45,84.45,84.27,84.33,11500.0,69.1514,69.1514,69.004,69.0532,11500.0
2005-08-01 09:45:00,84.35,84.52,84.35,84.48,7500.0,69.0695,69.2087,69.0695,69.176,7500.0
2005-08-01 09:50:00,84.48,84.67,84.48,84.51,14900.0,69.176,69.3316,69.176,69.2006,14900.0
2005-08-01 09:55:00,84.53,84.66,84.46,84.66,12300.0,69.2169,69.3234,69.1596,69.3234,12300.0
2005-08-01 10:00:00,84.66,84.66,84.5,84.53,11800.0,69.3234,69.3234,69.1924,69.2169,11800.0
2005-08-01 10:05:00,84.5,84.53,84.3,84.3,25100.0,69.1924,69.2169,69.0286,69.0286,25100.0
2005-08-01 10:10:00,84.31,84.44,84.3,84.38,10300.0,69.0368,69.1432,69.0286,69.0941,10300.0
2005-08-01 10:15:00,84.39,84.63,84.39,84.49,12900.0,69.1023,69.2988,69.1023,69.1842,12900.0
2005-08-01 10:20:00,84.48,84.56,84.36,84.36,10500.0,69.176,69.2415,69.0777,69.0777,10500.0
2005-08-01 10:25:00,84.37,84.46,84.32,84.44,7700.0,69.0859,69.1596,69.045,69.1432,7700.0
2005-08-01 10:30:00,84.44,84.44,84.35,84.37,4100.0,69.1432,69.1432,69.0695,69.0859,4100.0
2005-08-01 10:35:00,84.36,84.36,84.26,84.3,16500.0,69.0777,69.0777,68.9958,69.0286,16500.0
2005-08-01 10:40:00,84.3,84.3,84.22,84.24,9200.0,69.0286,69.0286,68.9631,68.9795,9200.0
2005-08-01 10:45:00,84.23,84.33,84.22,84.31,7100.0,68.9713,69.0532,68.9631,69.0368,7100.0
2005-08-01 10:50:00,84.31,84.59,84.3,84.5,14400.0,69.0368,69.2661,69.0286,69.1924,14400.0
2005-08-01 10:55:00,84.49,84.63,84.49,84.51,19600.0,69.1842,69.2988,69.1842,69.2006,19600.0
2005-08-01 11:00:00,84.52,84.64,84.51,84.62,24900.0,69.2087,69.307,69.2006,69.2906,24900.0
2005-08-01 11:05:00,84.6,84.6,84.41,84.41,24200.0,69.2742,69.2742,69.1187,69.1187,24200.0
2005-08-01 11:10:00,84.48,84.58,84.45,84.45,14200.0,69.176,69.2579,69.1514,69.1514,14200.0
2005-08-01 11:15:00,84.51,84.58,84.42,84.58,16000.0,69.2006,69.2579,69.1269,69.2579,16000.0
2005-08-01 11:20:00,84.54,84.54,84.42,84.42,4500.0,69.2251,69.2251,69.1269,69.1269,4500.0
2005-08-01 11:25:00,84.41,84.41,84.29,84.36,2700.0,69.1187,69.1187,69.0204,69.0777,2700.0
2005-08-01 11:30:00,84.38,84.47,84.38,84.47,4500.0,69.0941,69.1678,69.0941,69.1678,4500.0
2005-08-01 11:35:00,84.49,84.49,84.41,84.43,3300.0,69.1842,69.1842,69.1187,69.135,3300.0
2005-08-01 11:40:00,84.47,84.56,84.47,84.5,5100.0,69.1678,69.2415,69.1678,69.1924,5100.0
2005-08-01 11:45:00,84.5,84.51,84.48,84.5,5200.0,69.1924,69.2006,69.176,69.1924,5200.0
2005-08-01 11:50:00,84.5,84.51,84.47,84.48,4000.0,69.1924,69.2006,69.1678,69.176,4000.0
2005-08-01 11:55:00,84.48,84.51,84.43,84.48,8500.0,69.176,69.2006,69.135,69.176,8500.0
2005-08-01 12:00:00,84.49,84.58,84.44,84.58,4900.0,69.1842,69.2579,69.1432,69.2579,4900.0
2005-08-01 12:05:00,84.54,84.6,84.5,84.59,6600.0,69.2251,69.2742,69.1924,69.2661,6600.0
2005-08-01 12:10:00,84.6,84.61,84.56,84.61,5000.0,69.2742,69.2824,69.2415,69.2824,5000.0
2005-08-01 12:15:00,84.61,84.66,84.61,84.66,6900.0,69.2824,69.3234,69.2824,69.3234,6900.0
2005-08-01 12:20:00,84.65,84.67,84.6,84.61,11400.0,69.3152,69.3316,69.2742,69.2824,11400.0
2005-08-01 12:25:00,84.61,84.7,84.61,84.67,12900.0,69.2824,69.3561,69.2824,69.3316,12900.0
2005-08-01 12:30:00,84.68,84.77,84.67,84.77,22100.0,69.3398,69.4135,69.3316,69.4135,22100.0
2005-08-01 12:35:00,84.75,84.75,84.62,84.62,12700.0,69.3971,69.3971,69.2906,69.2906,12700.0
2005-08-01 12:40:00,84.68,84.74,84.68,84.73,3000.0,69.3398,69.3889,69.3398,69.3807,3000.0
2005-08-01 12:45:00,84.71,84.72,84.63,84.71,18600.0,69.3643,69.3725,69.2988,69.3643,18600.0
2005-08-01 12:50:00,84.72,84.75,84.71,84.73,2700.0,69.3725,69.3971,69.3643,69.3807,2700.0
2005-08-01 12:55:00,84.73,84.75,84.7,84.73,5100.0,69.3807,69.3971,69.3561,69.3807,5100.0
2005-08-01 13:00:00,84.74,84.78,84.72,84.77,5500.0,69.3889,69.4216,69.3725,69.4135,5500.0
2005-08-01 13:05:00,84.74,84.75,84.67,84.67,19800.0,69.3889,69.3971,69.3316,69.3316,19800.0
2005-08-01 13:10:00,84.68,84.68,84.66,84.67,58900.0,69.3398,69.3398,69.3234,69.3316,58900.0
2005-08-01 13:15:00,84.67,84.68,84.57,84.57,23700.0,69.3316,69.3398,69.2497,69.2497,23700.0
2005-08-01 13:20:00,84.6,84.65,84.59,84.65,19200.0,69.2742,69.3152,69.2661,69.3152,19200.0
2005-08-01 13:25:00,84.61,84.66,84.61,84.66,6000.0,69.2824,69.3234,69.2824,69.3234,6000.0
2005-08-01 13:30:00,84.65,84.68,84.62,84.68,2800.0,69.3152,69.3398,69.2906,69.3398,2800.0
2005-08-01 13:35:00,84.64,84.7,84.64,84.7,4000.0,69.307,69.3561,69.307,69.3561,4000.0
2005-08-01 13:40:00,84.68,84.68,84.6,84.63,9500.0,69.3398,69.3398,69.2742,69.2988,9500.0
2005-08-01 13:45:00,84.63,84.67,84.63,84.65,1300.0,69.2988,69.3316,69.2988,69.3152,1300.0
2005-08-01 13:50:00,84.65,84.69,84.64,84.69,7500.0,69.3152,69.3479,69.307,69.3479,7500.0
2005-08-01 13:55:00,84.66,84.69,84.64,84.64,5000.0,69.3234,69.3479,69.307,69.307,5000.0
2005-08-01 14:00:00,84.64,84.76,84.64,84.76,5400.0,69.307,69.4053,69.307,69.4053,5400.0
2005-08-01 14:05:00,84.75,84.84,84.75,84.83,6600.0,69.3971,69.4708,69.3971,69.4626,6600.0
2005-08-01 14:10:00,84.83,84.94,84.82,84.85,8700.0,69.4626,69.5527,69.4544,69.479,8700.0
2005-08-01 14:15:00,84.84,84.96,84.84,84.85,11700.0,69.4708,69.569,69.4708,69.479,11700.0
2005-08-01 14:20:00,84.83,84.85,84.8,84.84,5900.0,69.4626,69.479,69.438,69.4708,5900.0
2005-08-01 14:25:00,84.84,84.92,84.84,84.89,8500.0,69.4708,69.5363,69.4708,69.5117,8500.0
2005-08-01 14:30:00,84.89,84.96,84.89,84.93,7800.0,69.5117,69.569,69.5117,69.5445,7800.0
2005-08-01 14:35:00,84.97,84.97,84.89,84.9,7200.0,69.5772,69.5772,69.5117,69.5199,7200.0
2005-08-01 14:40:00,84.9,84.97,84.87,84.93,9200.0,69.5199,69.5772,69.4953,69.5445,9200.0
2005-08-01 14:45:00,84.96,84.96,84.85,84.85,9400.0,69.569,69.569,69.479,69.479,9400.0
2005-08-01 14:50:00,84.84,84.96,84.84,84.86,17900.0,69.4708,69.569,69.4708,69.4871,17900.0
2005-08-01 14:55:00,84.89,84.9,84.86,84.87,7500.0,69.5117,69.5199,69.4871,69.4953,7500.0
2005-08-01 15:00:00,84.86,84.88,84.84,84.85,12000.0,69.4871,69.5035,69.4708,69.479,12000.0
2005-08-01 15:05:00,84.85,84.86,84.84,84.85,13300.0,69.479,69.4871,69.4708,69.479,13300.0
2005-08-01 15:10:00,84.85,84.9,84.85,84.9,24300.0,69.479,69.5199,69.479,69.5199,24300.0
2005-08-01 15:15:00,84.93,84.99,84.92,84.96,34800.0,69.5445,69.5936,69.5363,69.569,34800.0
2005-08-01 15:20:00,84.97,85.05,84.95,85.01,59100.0,69.5772,69.6427,69.5608,69.61,59100.0
2005-08-01 15:25:00,85.02,85.02,84.89,84.91,12700.0,69.6182,69.6182,69.5117,69.5281,12700.0
2005-08-01 15:30:00,84.91,84.93,84.83,84.83,21600.0,69.5281,69.5445,69.4626,69.4626,21600.0
2005-08-01 15:35:00,84.83,84.83,84.72,84.74,16200.0,69.4626,69.4626,69.3725,69.3889,16200.0
2005-08-01 15:40:00,84.72,84.78,84.71,84.78,15200.0,69.3725,69.4216,69.3643,69.4216,15200.0
2005-08-01 15:45:00,84.74,84.81,84.74,84.75,19900.0,69.3889,69.4462,69.3889,69.3971,19900.0
2005-08-01 15:50:00,84.75,84.8,84.73,84.74,31000.0,69.3971,69.438,69.3807,69.3889,31000.0
2005-08-01 15:55:00,84.74,84.75,84.64,84.64,63800.0,69.3889,69.3971,69.307,69.307,63800.0
2005-08-02 09:30:00,84.75,84.76,84.5,84.51,23900.0,69.3971,69.4053,69.1924,69.2006,23900.0
2005-08-02 09:35:00,84.5,84.73,84.39,84.6,21100.0,69.1924,69.3807,69.1023,69.2742,21100.0
2005-08-02 09:40:00,84.65,84.9,84.64,84.82,34800.0,69.3152,69.5199,69.307,69.4544,34800.0
2005-08-02 09:45:00,84.79,84.89,84.74,84.76,12300.0,69.4298,69.5117,69.3889,69.4053,12300.0
2005-08-02 09:50:00,84.76,84.76,84.59,84.75,9500.0,69.4053,69.4053,69.2661,69.3971,9500.0
2005-08-02 09:55:00,84.75,84.77,84.7,84.75,3500.0,69.3971,69.4135,69.3561,69.3971,3500.0
2005-08-02 10:00:00,84.76,84.76,84.6,84.65,23000.0,69.4053,69.4053,69.2742,69.3152,23000.0
2005-08-02 10:05:00,84.65,84.82,84.61,84.8,12200.0,69.3152,69.4544,69.2824,69.438,12200.0
2005-08-02 10:10:00,84.8,84.9,84.8,84.89,15200.0,69.438,69.5199,69.438,69.5117,15200.0
2005-08-02 10:15:00,84.88,84.88,84.65,84.66,14100.0,69.5035,69.5035,69.3152,69.3234,14100.0
2005-08-02 10:20:00,84.66,84.7,84.64,84.66,7300.0,69.3234,69.3561,69.307,69.3234,7300.0
2005-08-02 10:25:00,84.67,84.74,84.55,84.61,10500.0,69.3316,69.3889,69.2333,69.2824,10500.0
2005-08-02 10:30:00,84.61,84.72,84.61,84.69,22200.0,69.2824,69.3725,69.2824,69.3479,22200.0
2005-08-02 10:35:00,84.7,84.82,84.7,84.77,11800.0,69.3561,69.4544,69.3561,69.4135,11800.0
2005-08-02 10:40:00,84.74,84.78,84.74,84.74,10000.0,69.3889,69.4216,69.3889,69.3889,10000.0
2005-08-02 10:45:00,84.74,84.81,84.72,84.78,16700.0,69.3889,69.4462,69.3725,69.4216,16700.0
2005-08-02 10:50:00,84.79,84.82,84.77,84.79,9600.0,69.4298,69.4544,69.4135,69.4298,9600.0
2005-08-02 10:55:00,84.8,84.85,84.77,84.79,7100.0,69.438,69.479,69.4135,69.4298,7100.0
2005-08-02 11:00:00,84.81,84.87,84.78,84.85,22400.0,69.4462,69.4953,69.4216,69.479,22400.0
2005-08-02 11:05:00,84.84,84.88,84.82,84.82,6100.0,69.4708,69.5035,69.4544,69.4544,6100.0
2005-08-02 11:10:00,84.79,84.85,84.77,84.85,8900.0,69.4298,69.479,69.4135,69.479,8900.0
2005-08-02 11:15:00,84.84,84.95,84.84,84.94,10100.0,69.4708,69.5608,69.4708,69.5527,10100.0
2005-08-02 11:20:00,84.94,85.0,84.91,84.95,15900.0,69.5527,69.6018,69.5281,69.5608,15900.0
2005-08-02 11:25:00,84.93,84.96,84.9,84.92,9400.0,69.5445,69.569,69.5199,69.5363,9400.0
2005-08-02 11:30:00,84.92,84.98,84.92,84.95,14600.0,69.5363,69.5854,69.5363,69.5608,14600.0
2005-08-02 11:35:00,84.94,85.02,84.94,85.0,12900.0,69.5527,69.6182,69.5527,69.6018,12900.0
2005-08-02 11:40:00,85.0,85.01,84.95,84.96,3800.0,69.6018,69.61,69.5608,69.569,3800.0
2005-08-02 11:45:00,84.95,84.97,84.76,84.76,21000.0,69.5608,69.5772,69.4053,69.4053,21000.0
2005-08-02 11:50:00,84.76,84.84,84.76,84.84,12200.0,69.4053,69.4708,69.4053,69.4708,12200.0
2005-08-02 11:55:00,84.84,84.9,84.82,84.83,2900.0,69.4708,69.5199,69.4544,69.4626,2900.0
2005-08-02 12:00:00,84.82,84.91,84.82,84.89,3000.0,69.4544,69.5281,69.4544,69.5117,3000.0
2005-08-02 12:05:00,84.89,84.89,84.81,84.81,3200.0,69.5117,69.5117,69.4462,69.4462,3200.0
2005-08-02 12:10:00,84.81,84.84,84.8,84.83,4800.0,69.4462,69.4708,69.438,69.4626,4800.0
2005-08-02 12:15:00,84.86,85.02,84.86,85.02,8000.0,69.4871,69.6182,69.4871,69.6182,8000.0
2005-08-02 12:20:00,85.05,85.1,84.96,84.98,11500.0,69.6427,69.6837,69.569,69.5854,11500.0
2005-08-02 12:25:00,85.02,85.02,84.95,85.0,3700.0,69.6182,69.6182,69.5608,69.6018,3700.0
2005-08-02 12:30:00,85.03,85.09,85.02,85.06,3700.0,69.6264,69.6755,69.6182,69.6509,3700.0
2005-08-02 12:35:00,85.06,85.06,84.97,84.97,6400.0,69.6509,69.6509,69.5772,69.5772,6400.0
2005-08-02 12:40:00,84.98,85.0,84.84,84.89,29700.0,69.5854,69.6018,69.4708,69.5117,29700.0
2005-08-02 12:45:00,84.88,84.96,84.86,84.95,5900.0,69.5035,69.569,69.4871,69.5608,5900.0
2005-08-02 12:50:00,84.9,85.02,84.81,84.97,9000.0,69.5199,69.6182,69.4462,69.5772,9000.0
2005-08-02 12:55:00,84.99,84.99,84.84,84.84,5000.0,69.5936,69.5936,69.4708,69.4708,5000.0
2005-08-02 13:00:00,84.84,84.91,84.81,84.91,12100.0,69.4708,69.5281,69.4462,69.5281,12100.0
2005-08-02 13:05:00,84.9,84.92,84.87,84.92,6800.0,69.5199,69.5363,69.4953,69.5363,6800.0
2005-08-02 13:10:00,84.94,84.97,84.85,84.91,12100.0,69.5527,69.5772,69.479,69.5281,12100.0
2005-08-02 13:15:00,84.92,84.96,84.85,84.96,16600.0,69.5363,69.569,69.479,69.569,16600.0
2005-08-02 13:20:00,84.92,84.95,84.87,84.89,2500.0,69.5363,69.5608,69.4953,69.5117,2500.0
2005-08-02 13:25:00,84.89,85.03,84.89,85.01,13900.0,69.5117,69.6264,69.5117,69.61,13900.0
2005-08-02 13:30:00,85.0,85.03,85.0,85.02,7900.0,69.6018,69.6264,69.6018,69.6182,7900.0
2005-08-02 13:35:00,85.03,85.13,85.03,85.12,15800.0,69.6264,69.7082,69.6264,69.7,15800.0
2005-08-02 13:40:00,85.15,85.18,85.09,85.12,31400.0,69.7246,69.7492,69.6755,69.7,31400.0
2005-08-02 13:45:00,85.11,85.11,85.06,85.08,12800.0,69.6919,69.6919,69.6509,69.6673,12800.0
2005-08-02 13:50:00,85.07,85.13,85.05,85.08,21400.0,69.6591,69.7082,69.6427,69.6673,21400.0
2005-08-02 13:55:00,85.08,85.13,85.05,85.08,14400.0,69.6673,69.7082,69.6427,69.6673,14400.0
2005-08-02 14:00:00,85.06,85.17,85.04,85.17,17300.0,69.6509,69.741,69.6345,69.741,17300.0
2005-08-02 14:05:00,85.17,85.18,85.09,85.09,9000.0,69.741,69.7492,69.6755,69.6755,9000.0
2005-08-02 14:10:00,85.09,85.1,85.07,85.1,10700.0,69.6755,69.6837,69.6591,69.6837,10700.0
2005-08-02 14:15:00,85.1,85.1,85.0,85.0,6300.0,69.6837,69.6837,69.6018,69.6018,6300.0
2005-08-02 14:20:00,85.01,85.1,85.01,85.05,15900.0,69.61,69.6837,69.61,69.6427,15900.0
2005-08-02 14:25:00,85.05,85.13,85.04,85.07,8300.0,69.6427,69.7082,69.6345,69.6591,8300.0
2005-08-02 14:30:00,85.04,85.07,84.96,85.03,15400.0,69.6345,69.6591,69.569,69.6264,15400.0
2005-08-02 14:35:00,85.03,85.06,84.92,84.99,12400.0,69.6264,69.6509,69.5363,69.5936,12400.0
2005-08-02 14:40:00,84.99,85.03,84.99,85.02,6600.0,69.5936,69.6264,69.5936,69.6182,6600.0
2005-08-02 14:45:00,85.03,85.08,85.02,85.03,10500.0,69.6264,69.6673,69.6182,69.6264,10500.0
2005-08-02 14:50:00,85.04,85.12,85.04,85.11,27200.0,69.6345,69.7,69.6345,69.6919,27200.0
2005-08-02 14:55:00,85.1,85.18,85.08,85.16,24000.0,69.6837,69.7492,69.6673,69.7328,24000.0
2005-08-02 15:00:00,85.19,85.21,85.14,85.16,70300.0,69.7574,69.7737,69.7164,69.7328,70300.0
2005-08-02 15:05:00,85.15,85.21,85.15,85.17,11700.0,69.7246,69.7737,69.7246,69.741,11700.0
2005-08-02 15:10:00,85.18,85.2,85.14,85.17,17000.0,69.7492,69.7656,69.7164,69.741,17000.0
2005-08-02 15:15:00,85.18,85.28,85.18,85.22,26800.0,69.7492,69.8311,69.7492,69.7819,26800.0
2005-08-02 15:20:00,85.23,85.27,85.2,85.21,17300.0,69.7901,69.8229,69.7656,69.7737,17300.0
2005-08-02 15:25:00,85.2,85.25,85.2,85.24,22800.0,69.7656,69.8065,69.7656,69.7983,22800.0
2005-08-02 15:30:00,85.27,85.27,85.24,85.26,13700.0,69.8229,69.8229,69.7983,69.8147,13700.0
2005-08-02 15:35:00,85.26,85.34,85.26,85.34,24800.0,69.8147,69.8802,69.8147,69.8802,24800.0
2005-08-02 15:40:00,85.36,85.49,85.33,85.49,25600.0,69.8966,70.003,69.872,70.003,25600.0
2005-08-02 15:45:00,85.49,85.51,85.38,85.46,57700.0,70.003,70.0194,69.9129,69.9785,57700.0
2005-08-02 15:50:00,85.47,85.59,85.46,85.59,78600.0,69.9866,70.0849,69.9785,70.0849,78600.0
2005-08-02 15:55:00,85.57,85.59,85.46,85.51,65500.0,70.0685,70.0849,69.9785,70.0194,65500.0
2005-08-03 09:30:00,85.25,85.25,84.43,84.62,93000.0,69.8065,69.8065,69.135,69.2906,93000.0
2005-08-03 09:35:00,84.62,84.64,84.36,84.53,30700.0,69.2906,69.307,69.0777,69.2169,30700.0
2005-08-03 09:40:00,84.53,84.64,84.42,84.44,19300.0,69.2169,69.307,69.1269,69.1432,19300.0
2005-08-03 09:45:00,84.44,84.48,84.18,84.28,24200.0,69.1432,69.176,68.9303,69.0122,24200.0
2005-08-03 09:50:00,84.28,84.39,84.24,84.3,28100.0,69.0122,69.1023,68.9795,69.0286,28100.0
2005-08-03 09:55:00,84.31,84.58,84.3,84.41,33600.0,69.0368,69.2579,69.0286,69.1187,33600.0
2005-08-03 10:00:00,84.41,84.41,84.2,84.2,25600.0,69.1187,69.1187,68.9467,68.9467,25600.0
2005-08-03 10:05:00,84.2,84.2,84.07,84.15,34400.0,68.9467,68.9467,68.8403,68.9058,34400.0
2005-08-03 10:10:00,84.17,84.28,84.16,84.2,30000.0,68.9221,69.0122,68.914,68.9467,30000.0
2005-08-03 10:15:00,84.23,84.39,84.2,84.29,14400.0,68.9713,69.1023,68.9467,69.0204,14400.0
2005-08-03 10:20:00,84.3,84.33,84.28,84.3,8300.0,69.0286,69.0532,69.0122,69.0286,8300.0
2005-08-03 10:25:00,84.29,84.29,84.13,84.22,22200.0,69.0204,69.0204,68.8894,68.9631,22200.0
2005-08-03 10:30:00,84.21,84.23,84.1,84.2,23100.0,68.9549,68.9713,68.8648,68.9467,23100.0
2005-08-03 10:35:00,84.21,84.34,84.21,84.32,14300.0,68.9549,69.0613,68.9549,69.045,14300.0
2005-08-03 10:40:00,84.33,84.36,84.31,84.36,14000.0,69.0532,69.0777,69.0368,69.0777,14000.0
2005-08-03 10:45:00,84.37,84.54,84.37,84.5,18700.0,69.0859,69.2251,69.0859,69.1924,18700.0
2005-08-03 10:50:00,84.5,84.53,84.48,84.52,8800.0,69.1924,69.2169,69.176,69.2087,8800.0
2005-08-03 10:55:00,84.52,84.56,84.48,84.54,34400.0,69.2087,69.2415,69.176,69.2251,34400.0
2005-08-03 11:00:00,84.53,84.54,84.4,84.52,36300.0,69.2169,69.2251,69.1105,69.2087,36300.0
2005-08-03 11:05:00,84.52,84.55,84.5,84.51,18600.0,69.2087,69.2333,69.1924,69.2006,18600.0
2005-08-03 11:10:00,84.5,84.53,84.5,84.51,12100.0,69.1924,69.2169,69.1924,69.2006,12100.0
2005-08-03 11:15:00,84.51,84.57,84.5,84.52,16400.0,69.2006,69.2497,69.1924,69.2087,16400.0
2005-08-03 11:20:00,84.51,84.6,84.5,84.53,28300.0,69.2006,69.2742,69.1924,69.2169,28300.0
2005-08-03 11:25:00,84.54,84.59,84.53,84.55,11700.0,69.2251,69.2661,69.2169,69.2333,11700.0
2005-08-03 11:30:00,84.58,84.6,84.5,84.53,14000.0,69.2579,69.2742,69.1924,69.2169,14000.0
2005-08-03 11:35:00,84.52,84.53,84.5,84.52,7100.0,69.2087,69.2169,69.1924,69.2087,7100.0
2005-08-03 11:40:00,84.51,84.53,84.5,84.53,10300.0,69.2006,69.2169,69.1924,69.2169,10300.0
2005-08-03 11:45:00,84.5,84.57,84.5,84.55,23000.0,69.1924,69.2497,69.1924,69.2333,23000.0
2005-08-03 11:50:00,84.55,84.59,84.55,84.57,10900.0,69.2333,69.2661,69.2333,69.2497,10900.0
2005-08-03 11:55:00,84.56,84.62,84.56,84.62,15500.0,69.2415,69.2906,69.2415,69.2906,15500.0
2005-08-03 12:00:00,84.62,84.62,84.59,84.59,13800.0,69.2906,69.2906,69.2661,69.2661,13800.0
2005-08-03 12:05:00,84.6,84.68,84.6,84.67,12200.0,69.2742,69.3398,69.2742,69.3316,12200.0
2005-08-03 12:10:00,84.67,84.67,84.62,84.63,5400.0,69.3316,69.3316,69.2906,69.2988,5400.0
2005-08-03 12:15:00,84.63,84.72,84.61,84.72,32600.0,69.2988,69.3725,69.2824,69.3725,32600.0
2005-08-03 12:20:00,84.72,84.76,84.67,84.73,22900.0,69.3725,69.4053,69.3316,69.3807,22900.0
2005-08-03 12:25:00,84.74,84.79,84.69,84.69,8500.0,69.3889,69.4298,69.3479,69.3479,8500.0
2005-08-03 12:30:00,84.68,84.7,84.66,84.68,26100.0,69.3398,69.3561,69.3234,69.3398,26100.0
2005-08-03 12:35:00,84.69,84.75,84.65,84.65,24300.0,69.3479,69.3971,69.3152,69.3152,24300.0
2005-08-03 12:40:00,84.64,84.67,84.57,84.64,25200.0,69.307,69.3316,69.2497,69.307,25200.0
2005-08-03 12:45:00,84.63,84.63,84.54,84.58,28900.0,69.2988,69.2988,69.2251,69.2579,28900.0
2005-08-03 12:50:00,84.54,84.56,84.4,84.4,14300.0,69.2251,69.2415,69.1105,69.1105,14300.0
2005-08-03 12:55:00,84.4,84.43,84.33,84.33,17700.0,69.1105,69.135,69.0532,69.0532,17700.0
2005-08-03 13:00:00,84.29,84.32,84.2,84.2,11400.0,69.0204,69.045,68.9467,68.9467,11400.0
2005-08-03 13:05:00,84.2,84.28,84.15,84.18,16400.0,68.9467,69.0122,68.9058,68.9303,16400.0
2005-08-03 13:10:00,84.19,84.22,84.1,84.14,34200.0,68.9385,68.9631,68.8648,68.8976,34200.0
2005-08-03 13:15:00,84.13,84.2,84.13,84.16,17100.0,68.8894,68.9467,68.8894,68.914,17100.0
2005-08-03 13:20:00,84.15,84.15,84.08,84.12,17800.0,68.9058,68.9058,68.8484,68.8812,17800.0
2005-08-03 13:25:00,84.09,84.11,84.05,84.1,25000.0,68.8566,68.873,68.8239,68.8648,25000.0
2005-08-03 13:30:00,84.1,84.16,84.08,84.16,16600.0,68.8648,68.914,68.8484,68.914,16600.0
2005-08-03 13:35:00,84.17,84.17,84.12,84.13,11700.0,68.9221,68.9221,68.8812,68.8894,11700.0
2005-08-03 13:40:00,84.13,84.18,84.13,84.15,13300.0,68.8894,68.9303,68.8894,68.9058,13300.0
2005-08-03 13:45:00,84.15,84.25,84.15,84.22,12600.0,68.9058,68.9877,68.9058,68.9631,12600.0
2005-08-03 13:50:00,84.2,84.25,84.19,84.21,14500.0,68.9467,68.9877,68.9385,68.9549,14500.0
2005-08-03 13:55:00,84.21,84.24,84.15,84.2,15800.0,68.9549,68.9795,68.9058,68.9467,15800.0
2005-08-03 14:00:00,84.2,84.24,84.16,84.18,7900.0,68.9467,68.9795,68.914,68.9303,7900.0
2005-08-03 14:05:00,84.19,84.19,84.14,84.17,9500.0,68.9385,68.9385,68.8976,68.9221,9500.0
2005-08-03 14:10:00,84.18,84.18,84.11,84.12,12300.0,68.9303,68.9303,68.873,68.8812,12300.0
2005-08-03 14:15:00,84.13,84.2,84.13,84.16,13300.0,68.8894,68.9467,68.8894,68.914,13300.0
2005-08-03 14:20:00,84.14,84.18,84.1,84.1,8700.0,68.8976,68.9303,68.8648,68.8648,8700.0
2005-08-03 14:25:00,84.11,84.12,84.05,84.08,8000.0,68.873,68.8812,68.8239,68.8484,8000.0
2005-08-03 14:30:00,84.08,84.14,84.08,84.14,10700.0,68.8484,68.8976,68.8484,68.8976,10700.0
2005-08-03 14:35:00,84.14,84.17,84.14,84.14,11800.0,68.8976,68.9221,68.8976,68.8976,11800.0
2005-08-03 14:40:00,84.15,84.23,84.15,84.23,30400.0,68.9058,68.9713,68.9058,68.9713,30400.0
2005-08-03 14:45:00,84.22,84.23,84.18,84.19,21500.0,68.9631,68.9713,68.9303,68.9385,21500.0
2005-08-03 14:50:00,84.19,84.23,84.17,84.2,22300.0,68.9385,68.9713,68.9221,68.9467,22300.0
2005-08-03 14:55:00,84.22,84.46,84.22,84.31,180700.0,68.9631,69.1596,68.9631,69.0368,180700.0
2005-08-03 15:00:00,84.26,84.31,84.23,84.23,19000.0,68.9958,69.0368,68.9713,68.9713,19000.0
2005-08-03 15:05:00,84.23,84.25,84.2,84.22,23300.0,68.9713,68.9877,68.9467,68.9631,23300.0
2005-08-03 15:10:00,84.22,84.38,84.22,84.35,34900.0,68.9631,69.0941,68.9631,69.0695,34900.0
2005-08-03 15:15:00,84.35,84.38,84.27,84.35,31700.0,69.0695,69.0941,69.004,69.0695,31700.0
2005-08-03 15:20:00,84.33,84.44,84.32,84.4,30400.0,69.0532,69.1432,69.045,69.1105,30400.0
2005-08-03 15:25:00,84.35,84.39,84.32,84.35,12400.0,69.0695,69.1023,69.045,69.0695,12400.0
2005-08-03 15:30:00,84.36,84.38,84.31,84.31,18000.0,69.0777,69.0941,69.0368,69.0368,18000.0
2005-08-03 15:35:00,84.31,84.36,84.3,84.36,24700.0,69.0368,69.0777,69.0286,69.0777,24700.0
2005-08-03 15:40:00,84.36,84.53,84.36,84.52,27900.0,69.0777,69.2169,69.0777,69.2087,27900.0
2005-08-03 15:45:00,84.53,84.72,84.53,84.72,40900.0,69.2169,69.3725,69.2169,69.3725,40900.0
2005-08-03 15:50:00,84.72,84.72,84.51,84.57,44100.0,69.3725,69.3725,69.2006,69.2497,44100.0
2005-08-03 15:55:00,84.58,84.65,84.54,84.6,57200.0,69.2579,69.3152,69.2251,69.2742,57200.0
2005-08-04 09:30:00,84.4,84.4,84.33,84.39,38100.0,69.1105,69.1105,69.0532,69.1023,38100.0
2005-08-04 09:35:00,84.32,84.55,84.31,84.55,43600.0,69.045,69.2333,69.0368,69.2333,43600.0
2005-08-04 09:40:00,84.55,84.72,84.5,84.71,12400.0,69.2333,69.3725,69.1924,69.3643,12400.0
2005-08-04 09:45:00,84.7,84.7,84.54,84.6,28600.0,69.3561,69.3561,69.2251,69.2742,28600.0
2005-08-04 09:50:00,84.56,84.65,84.55,84.6,20900.0,69.2415,69.3152,69.2333,69.2742,20900.0
2005-08-04 09:55:00,84.56,84.75,84.53,84.65,26000.0,69.2415,69.3971,69.2169,69.3152,26000.0
2005-08-04 10:00:00,84.66,84.76,84.64,84.74,30200.0,69.3234,69.4053,69.307,69.3889,30200.0
2005-08-04 10:05:00,84.75,84.78,84.65,84.75,20600.0,69.3971,69.4216,69.3152,69.3971,20600.0
2005-08-04 10:10:00,84.75,84.75,84.6,84.68,14300.0,69.3971,69.3971,69.2742,69.3398,14300.0
2005-08-04 10:15:00,84.7,84.74,84.67,84.71,6700.0,69.3561,69.3889,69.3316,69.3643,6700.0
2005-08-04 10:20:00,84.72,84.85,84.72,84.85,13100.0,69.3725,69.479,69.3725,69.479,13100.0
2005-08-04 10:25:00,84.85,85.0,84.84,84.84,83300.0,69.479,69.6018,69.4708,69.4708,83300.0
2005-08-04 10:30:00,84.8,84.88,84.78,84.86,35800.0,69.438,69.5035,69.4216,69.4871,35800.0
2005-08-04 10:35:00,84.87,84.95,84.87,84.95,6200.0,69.4953,69.5608,69.4953,69.5608,6200.0
2005-08-04 10:40:00,84.95,85.08,84.93,85.04,26300.0,69.5608,69.6673,69.5445,69.6345,26300.0
2005-08-04 10:45:00,85.04,85.04,84.96,84.97,38800.0,69.6345,69.6345,69.569,69.5772,38800.0
2005-08-04 10:50:00,84.97,85.05,84.93,85.01,39700.0,69.5772,69.6427,69.5445,69.61,39700.0
2005-08-04 10:55:00,85.01,85.02,84.95,85.0,14700.0,69.61,69.6182,69.5608,69.6018,14700.0
2005-08-04 11:00:00,84.98,84.99,84.9,84.91,19200.0,69.5854,69.5936,69.5199,69.5281,19200.0
2005-08-04 11:05:00,84.91,85.0,84.88,84.96,14400.0,69.5281,69.6018,69.5035,69.569,14400.0
2005-08-04 11:10:00,84.98,85.08,84.95,84.95,20900.0,69.5854,69.6673,69.5608,69.5608,20900.0
2005-08-04 11:15:00,84.95,85.03,84.95,85.03,15500.0,69.5608,69.6264,69.5608,69.6264,15500.0
2005-08-04 11:20:00,85.04,85.12,85.04,85.12,61600.0,69.6345,69.7,69.6345,69.7,61600.0
2005-08-04 11:25:00,85.12,85.14,85.09,85.09,17300.0,69.7,69.7164,69.6755,69.6755,17300.0
2005-08-04 11:30:00,85.12,85.16,85.08,85.14,18200.0,69.7,69.7328,69.6673,69.7164,18200.0
2005-08-04 11:35:00,85.1,85.11,85.0,85.02,18200.0,69.6837,69.6919,69.6018,69.6182,18200.0
2005-08-04 11:40:00,85.02,85.1,85.01,85.1,12700.0,69.6182,69.6837,69.61,69.6837,12700.0
2005-08-04 11:45:00,85.06,85.08,85.0,85.01,34500.0,69.6509,69.6673,69.6018,69.61,34500.0
2005-08-04 11:50:00,85.01,85.05,85.0,85.04,6900.0,69.61,69.6427,69.6018,69.6345,6900.0
2005-08-04 11:55:00,85.04,85.05,85.02,85.03,9200.0,69.6345,69.6427,69.6182,69.6264,9200.0
2005-08-04 12:00:00,85.03,85.09,85.02,85.04,30400.0,69.6264,69.6755,69.6182,69.6345,30400.0
2005-08-04 12:05:00,85.04,85.04,84.94,84.98,53600.0,69.6345,69.6345,69.5527,69.5854,53600.0
2005-08-04 12:10:00,84.99,85.09,84.98,85.08,23900.0,69.5936,69.6755,69.5854,69.6673,23900.0
2005-08-04 12:15:00,85.06,85.06,85.01,85.04,5100.0,69.6509,69.6509,69.61,69.6345,5100.0
2005-08-04 12:20:00,85.04,85.04,84.96,84.97,7300.0,69.6345,69.6345,69.569,69.5772,7300.0
2005-08-04 12:25:00,84.97,85.0,84.92,84.96,4800.0,69.5772,69.6018,69.5363,69.569,4800.0
2005-08-04 12:30:00,84.97,84.97,84.85,84.87,12900.0,69.5772,69.5772,69.479,69.4953,12900.0
2005-08-04 12:35:00,84.87,84.95,84.87,84.91,19700.0,69.4953,69.5608,69.4953,69.5281,19700.0
2005-08-04 12:40:00,84.91,84.94,84.91,84.93,8300.0,69.5281,69.5527,69.5281,69.5445,8300.0
2005-08-04 12:45:00,84.95,85.01,84.95,85.0,21700.0,69.5608,69.61,69.5608,69.6018,21700.0
2005-08-04 12:50:00,85.0,85.04,85.0,85.03,23500.0,69.6018,69.6345,69.6018,69.6264,23500.0
2005-08-04 12:55:00,85.03,85.05,85.0,85.01,16100.0,69.6264,69.6427,69.6018,69.61,16100.0
2005-08-04 13:00:00,85.03,85.05,85.01,85.03,6100.0,69.6264,69.6427,69.61,69.6264,6100.0
2005-08-04 13:05:00,85.01,85.04,85.0,85.0,8900.0,69.61,69.6345,69.6018,69.6018,8900.0
2005-08-04 13:10:00,85.01,85.03,85.0,85.03,8700.0,69.61,69.6264,69.6018,69.6264,8700.0
2005-08-04 13:15:00,85.01,85.06,85.01,85.06,17500.0,69.61,69.6509,69.61,69.6509,17500.0
2005-08-04 13:20:00,85.06,85.07,85.0,85.0,14100.0,69.6509,69.6591,69.6018,69.6018,14100.0
2005-08-04 13:25:00,85.0,85.07,85.0,85.03,13700.0,69.6018,69.6591,69.6018,69.6264,13700.0
2005-08-04 13:30:00,85.05,85.05,85.0,85.01,18600.0,69.6427,69.6427,69.6018,69.61,18600.0
2005-08-04 13:35:00,85.02,85.03,85.0,85.02,7500.0,69.6182,69.6264,69.6018,69.6182,7500.0
2005-08-04 13:40:00,85.03,85.04,85.01,85.04,7900.0,69.6264,69.6345,69.61,69.6345,7900.0
2005-08-04 13:45:00,85.02,85.07,85.02,85.07,5800.0,69.6182,69.6591,69.6182,69.6591,5800.0
2005-08-04 13:50:00,85.09,85.09,85.04,85.05,9700.0,69.6755,69.6755,69.6345,69.6427,9700.0
2005-08-04 13:55:00,85.04,85.09,85.04,85.09,6000.0,69.6345,69.6755,69.6345,69.6755,6000.0
2005-08-04 14:00:00,85.09,85.15,85.04,85.06,18700.0,69.6755,69.7246,69.6345,69.6509,18700.0
2005-08-04 14:05:00,85.05,85.09,85.05,85.08,9400.0,69.6427,69.6755,69.6427,69.6673,9400.0
2005-08-04 14:10:00,85.11,85.11,85.02,85.02,7400.0,69.6919,69.6919,69.6182,69.6182,7400.0
2005-08-04 14:15:00,85.02,85.04,85.0,85.04,8700.0,69.6182,69.6345,69.6018,69.6345,8700.0
2005-08-04 14:20:00,85.03,85.04,84.98,85.01,56900.0,69.6264,69.6345,69.5854,69.61,56900.0
2005-08-04 14:25:00,85.01,85.02,84.99,85.0,16200.0,69.61,69.6182,69.5936,69.6018,16200.0
2005-08-04 14:30:00,85.0,85.04,85.0,85.01,20300.0,69.6018,69.6345,69.6018,69.61,20300.0
2005-08-04 14:35:00,85.01,85.05,85.01,85.04,14000.0,69.61,69.6427,69.61,69.6345,14000.0
2005-08-04 14:40:00,85.03,85.09,85.03,85.05,8400.0,69.6264,69.6755,69.6264,69.6427,8400.0
2005-08-04 14:45:00,85.06,85.09,85.02,85.09,9100.0,69.6509,69.6755,69.6182,69.6755,9100.0
2005-08-04 14:50:00,85.1,85.13,85.0,85.08,10600.0,69.6837,69.7082,69.6018,69.6673,10600.0
2005-08-04 14:55:00,85.07,85.11,85.05,85.08,14600.0,69.6591,69.6919,69.6427,69.6673,14600.0
2005-08-04 15:00:00,85.08,85.09,85.02,85.02,14000.0,69.6673,69.6755,69.6182,69.6182,14000.0
2005-08-04 15:05:00,85.02,85.04,85.01,85.02,13100.0,69.6182,69.6345,69.61,69.6182,13100.0
2005-08-04 15:10:00,85.03,85.06,85.0,85.01,18700.0,69.6264,69.6509,69.6018,69.61,18700.0
2005-08-04 15:15:00,85.01,85.08,85.0,85.08,13000.0,69.61,69.6673,69.6018,69.6673,13000.0
2005-08-04 15:20:00,85.09,85.11,85.02,85.1,8200.0,69.6755,69.6919,69.6182,69.6837,8200.0
2005-08-04 15:25:00,85.11,85.11,85.07,85.09,9000.0,69.6919,69.6919,69.6591,69.6755,9000.0
2005-08-04 15:30:00,85.09,85.11,85.01,85.01,16700.0,69.6755,69.6919,69.61,69.61,16700.0
2005-08-04 15:35:00,85.02,85.07,85.0,85.01,25700.0,69.6182,69.6591,69.6018,69.61,25700.0
2005-08-04 15:40:00,85.01,85.02,85.0,85.0,17600.0,69.61,69.6182,69.6018,69.6018,17600.0
2005-08-04 15:45:00,85.0,85.02,85.0,85.01,21600.0,69.6018,69.6182,69.6018,69.61,21600.0
2005-08-04 15:50:00,85.01,85.02,85.0,85.0,18000.0,69.61,69.6182,69.6018,69.6018,18000.0
2005-08-04 15:55:00,85.01,85.01,85.0,85.0,70900.0,69.61,69.61,69.6018,69.6018,70900.0
2005-08-05 09:30:00,85.01,85.15,85.0,85.15,30200.0,69.61,69.7246,69.6018,69.7246,30200.0
2005-08-05 09:35:00,85.15,85.15,84.61,84.7,16200.0,69.7246,69.7246,69.2824,69.3561,16200.0
2005-08-05 09:40:00,84.71,84.95,84.71,84.95,16000.0,69.3643,69.5608,69.3643,69.5608,16000.0
2005-08-05 09:45:00,84.94,85.35,84.94,85.28,33700.0,69.5527,69.8884,69.5527,69.8311,33700.0
2005-08-05 09:50:00,85.28,85.28,85.15,85.23,28600.0,69.8311,69.8311,69.7246,69.7901,28600.0
2005-08-05 09:55:00,85.29,85.29,85.18,85.18,16800.0,69.8393,69.8393,69.7492,69.7492,16800.0
2005-08-05 10:00:00,85.17,85.18,84.99,85.0,40000.0,69.741,69.7492,69.5936,69.6018,40000.0
2005-08-05 10:05:00,85.0,85.01,84.91,84.97,50100.0,69.6018,69.61,69.5281,69.5772,50100.0
2005-08-05 10:10:00,84.97,85.04,84.92,85.04,26600.0,69.5772,69.6345,69.5363,69.6345,26600.0
2005-08-05 10:15:00,85.03,85.04,85.0,85.03,18900.0,69.6264,69.6345,69.6018,69.6264,18900.0
2005-08-05 10:20:00,85.03,85.08,85.0,85.01,14800.0,69.6264,69.6673,69.6018,69.61,14800.0
2005-08-05 10:25:00,85.02,85.03,85.0,85.01,18400.0,69.6182,69.6264,69.6018,69.61,18400.0
2005-08-05 10:30:00,85.0,85.02,85.0,85.0,36900.0,69.6018,69.6182,69.6018,69.6018,36900.0
2005-08-05 10:35:00,85.0,85.0,84.86,85.0,40400.0,69.6018,69.6018,69.4871,69.6018,40400.0
2005-08-05 10:40:00,85.0,85.0,84.85,84.87,13800.0,69.6018,69.6018,69.479,69.4953,13800.0
2005-08-05 10:45:00,84.83,84.88,84.81,84.81,15600.0,69.4626,69.5035,69.4462,69.4462,15600.0
2005-08-05 10:50:00,84.81,84.89,84.81,84.88,11700.0,69.4462,69.5117,69.4462,69.5035,11700.0
2005-08-05 10:55:00,84.88,84.98,84.87,84.94,6100.0,69.5035,69.5854,69.4953,69.5527,6100.0
2005-08-05 11:00:00,84.91,84.94,84.9,84.94,2500.0,69.5281,69.5527,69.5199,69.5527,2500.0
2005-08-05 11:05:00,84.92,84.98,84.92,84.97,6000.0,69.5363,69.5854,69.5363,69.5772,6000.0
2005-08-05 11:10:00,84.99,84.99,84.96,84.96,5300.0,69.5936,69.5936,69.569,69.569,5300.0
2005-08-05 11:15:00,84.96,85.01,84.96,84.98,6200.0,69.569,69.61,69.569,69.5854,6200.0
2005-08-05 11:20:00,85.0,85.12,84.98,85.1,9900.0,69.6018,69.7,69.5854,69.6837,9900.0
2005-08-05 11:25:00,85.09,85.09,84.92,85.04,11200.0,69.6755,69.6755,69.5363,69.6345,11200.0
2005-08-05 11:30:00,85.04,85.12,84.94,85.12,10800.0,69.6345,69.7,69.5527,69.7,10800.0
2005-08-05 11:35:00,85.11,85.11,84.97,84.98,3900.0,69.6919,69.6919,69.5772,69.5854,3900.0
2005-08-05 11:40:00,84.99,85.0,84.97,84.98,2800.0,69.5936,69.6018,69.5772,69.5854,2800.0
2005-08-05 11:45:00,84.98,85.01,84.95,84.96,9600.0,69.5854,69.61,69.5608,69.569,9600.0
2005-08-05 11:50:00,84.98,85.0,84.92,84.96,14500.0,69.5854,69.6018,69.5363,69.569,14500.0
2005-08-05 11:55:00,84.94,84.96,84.89,84.9,23700.0,69.5527,69.569,69.5117,69.5199,23700.0
2005-08-05 12:00:00,84.9,84.95,84.87,84.92,10100.0,69.5199,69.5608,69.4953,69.5363,10100.0
2005-08-05 12:05:00,84.92,84.94,84.91,84.93,5200.0,69.5363,69.5527,69.5281,69.5445,5200.0
2005-08-05 12:10:00,84.9,84.91,84.88,84.88,4300.0,69.5199,69.5281,69.5035,69.5035,4300.0
2005-08-05 12:15:00,84.88,84.88,84.81,84.82,4400.0,69.5035,69.5035,69.4462,69.4544,4400.0
2005-08-05 12:20:00,84.9,84.9,84.75,84.8,70200.0,69.5199,69.5199,69.3971,69.438,70200.0
2005-08-05 12:25:00,84.8,84.8,84.77,84.77,2100.0,69.438,69.438,69.4135,69.4135,2100.0
2005-08-05 12:30:00,84.79,84.81,84.75,84.75,7900.0,69.4298,69.4462,69.3971,69.3971,7900.0
2005-08-05 12:35:00,84.77,84.77,84.71,84.73,26600.0,69.4135,69.4135,69.3643,69.3807,26600.0
2005-08-05 12:40:00,84.72,84.77,84.72,84.73,5100.0,69.3725,69.4135,69.3725,69.3807,5100.0
2005-08-05 12:45:00,84.72,84.79,84.66,84.79,29200.0,69.3725,69.4298,69.3234,69.4298,29200.0
2005-08-05 12:50:00,84.76,84.78,84.71,84.71,3700.0,69.4053,69.4216,69.3643,69.3643,3700.0
2005-08-05 12:55:00,84.7,84.71,84.65,84.66,9800.0,69.3561,69.3643,69.3152,69.3234,9800.0
2005-08-05 13:00:00,84.66,84.7,84.63,84.63,8200.0,69.3234,69.3561,69.2988,69.2988,8200.0
2005-08-05 13:05:00,84.63,84.67,84.6,84.67,8000.0,69.2988,69.3316,69.2742,69.3316,8000.0
2005-08-05 13:10:00,84.66,84.73,84.66,84.7,9500.0,69.3234,69.3807,69.3234,69.3561,9500.0
2005-08-05 13:15:00,84.73,84.75,84.68,84.74,13900.0,69.3807,69.3971,69.3398,69.3889,13900.0
2005-08-05 13:20:00,84.74,84.75,84.67,84.67,13500.0,69.3889,69.3971,69.3316,69.3316,13500.0
2005-08-05 13:25:00,84.68,84.68,84.66,84.66,13600.0,69.3398,69.3398,69.3234,69.3234,13600.0
2005-08-05 13:30:00,84.68,84.71,84.68,84.7,5300.0,69.3398,69.3643,69.3398,69.3561,5300.0
2005-08-05 13:35:00,84.7,84.74,84.67,84.67,7400.0,69.3561,69.3889,69.3316,69.3316,7400.0
2005-08-05 13:40:00,84.68,84.71,84.67,84.7,170700.0,69.3398,69.3643,69.3316,69.3561,170700.0
2005-08-05 13:45:00,84.7,84.71,84.58,84.58,99600.0,69.3561,69.3643,69.2579,69.2579,99600.0
2005-08-05 13:50:00,84.58,84.63,84.55,84.63,8200.0,69.2579,69.2988,69.2333,69.2988,8200.0
2005-08-05 13:55:00,84.6,84.65,84.6,84.65,2400.0,69.2742,69.3152,69.2742,69.3152,2400.0
2005-08-05 14:00:00,84.63,84.68,84.6,84.68,7100.0,69.2988,69.3398,69.2742,69.3398,7100.0
2005-08-05 14:05:00,84.68,84.68,84.6,84.6,3900.0,69.3398,69.3398,69.2742,69.2742,3900.0
2005-08-05 14:10:00,84.6,84.6,84.51,84.51,30000.0,69.2742,69.2742,69.2006,69.2006,30000.0
2005-08-05 14:15:00,84.5,84.54,84.5,84.54,21600.0,69.1924,69.2251,69.1924,69.2251,21600.0
2005-08-05 14:20:00,84.52,84.52,84.5,84.51,9600.0,69.2087,69.2087,69.1924,69.2006,9600.0
2005-08-05 14:25:00,84.52,84.55,84.5,84.5,17000.0,69.2087,69.2333,69.1924,69.1924,17000.0
2005-08-05 14:30:00,84.5,84.51,84.48,84.51,9400.0,69.1924,69.2006,69.176,69.2006,9400.0
2005-08-05 14:35:00,84.51,84.54,84.45,84.45,10500.0,69.2006,69.2251,69.1514,69.1514,10500.0
2005-08-05 14:40:00,84.45,84.54,84.45,84.48,14500.0,69.1514,69.2251,69.1514,69.176,14500.0
2005-08-05 14:45:00,84.49,84.5,84.45,84.49,15300.0,69.1842,69.1924,69.1514,69.1842,15300.0
2005-08-05 14:50:00,84.46,84.48,84.45,84.46,8000.0,69.1596,69.176,69.1514,69.1596,8000.0
2005-08-05 14:55:00,84.45,84.47,84.42,84.43,13000.0,69.1514,69.1678,69.1269,69.135,13000.0
2005-08-05 15:00:00,84.43,84.48,84.4,84.45,15900.0,69.135,69.176,69.1105,69.1514,15900.0
2005-08-05 15:05:00,84.46,84.54,84.46,84.54,22300.0,69.1596,69.2251,69.1596,69.2251,22300.0
2005-08-05 15:10:00,84.52,84.55,84.49,84.52,44300.0,69.2087,69.2333,69.1842,69.2087,44300.0
2005-08-05 15:15:00,84.51,84.57,84.51,84.57,19100.0,69.2006,69.2497,69.2006,69.2497,19100.0
2005-08-05 15:20:00,84.57,84.58,84.52,84.53,16300.0,69.2497,69.2579,69.2087,69.2169,16300.0
2005-08-05 15:25:00,84.53,84.56,84.5,84.56,15400.0,69.2169,69.2415,69.1924,69.2415,15400.0
2005-08-05 15:30:00,84.56,84.59,84.53,84.55,31300.0,69.2415,69.2661,69.2169,69.2333,31300.0
2005-08-05 15:35:00,84.55,84.62,84.55,84.58,23000.0,69.2333,69.2906,69.2333,69.2579,23000.0
2005-08-05 15:40:00,84.58,84.63,84.58,84.61,15600.0,69.2579,69.2988,69.2579,69.2824,15600.0
2005-08-05 15:45:00,84.6,84.6,84.44,84.44,23700.0,69.2742,69.2742,69.1432,69.1432,23700.0
2005-08-05 15:50:00,84.44,84.5,84.44,84.5,22300.0,69.1432,69.1924,69.1432,69.1924,22300.0
2005-08-05 15:55:00,84.5,84.59,84.5,84.55,45200.0,69.1924,69.2661,69.1924,69.2333,45200.0
2005-08-08 09:30:00,85.0,85.0,84.71,84.76,38600.0,69.6018,69.6018,69.3643,69.4053,38600.0
2005-08-08 09:35:00,84.76,85.15,84.73,84.94,24200.0,69.4053,69.7246,69.3807,69.5527,24200.0
2005-08-08 09:40:00,84.94,84.95,84.86,84.87,13100.0,69.5527,69.5608,69.4871,69.4953,13100.0
2005-08-08 09:45:00,84.87,84.87,84.74,84.82,25100.0,69.4953,69.4953,69.3889,69.4544,25100.0
2005-08-08 09:50:00,84.83,85.03,84.83,85.03,17200.0,69.4626,69.6264,69.4626,69.6264,17200.0
2005-08-08 09:55:00,85.02,85.04,84.94,84.96,14500.0,69.6182,69.6345,69.5527,69.569,14500.0
2005-08-08 10:00:00,84.97,85.07,84.92,85.04,12200.0,69.5772,69.6591,69.5363,69.6345,12200.0
2005-08-08 10:05:00,85.01,85.03,84.98,84.98,21600.0,69.61,69.6264,69.5854,69.5854,21600.0
2005-08-08 10:10:00,85.0,85.0,84.85,84.86,42700.0,69.6018,69.6018,69.479,69.4871,42700.0
2005-08-08 10:15:00,84.86,84.9,84.7,84.85,29500.0,69.4871,69.5199,69.3561,69.479,29500.0
2005-08-08 10:20:00,84.85,84.9,84.73,84.79,15500.0,69.479,69.5199,69.3807,69.4298,15500.0
2005-08-08 10:25:00,84.76,84.76,84.66,84.66,11600.0,69.4053,69.4053,69.3234,69.3234,11600.0
2005-08-08 10:30:00,84.66,84.69,84.61,84.61,14600.0,69.3234,69.3479,69.2824,69.2824,14600.0
2005-08-08 10:35:00,84.61,84.63,84.5,84.52,22900.0,69.2824,69.2988,69.1924,69.2087,22900.0
2005-08-08 10:40:00,84.5,84.55,84.5,84.5,9900.0,69.1924,69.2333,69.1924,69.1924,9900.0
2005-08-08 10:45:00,84.5,84.51,84.4,84.4,11800.0,69.1924,69.2006,69.1105,69.1105,11800.0
2005-08-08 10:50:00,84.39,84.5,84.39,84.44,18700.0,69.1023,69.1924,69.1023,69.1432,18700.0
2005-08-08 10:55:00,84.45,84.48,84.4,84.46,24300.0,69.1514,69.176,69.1105,69.1596,24300.0
2005-08-08 11:00:00,84.42,84.46,84.31,84.45,12500.0,69.1269,69.1596,69.0368,69.1514,12500.0
2005-08-08 11:05:00,84.46,84.5,84.46,84.48,10600.0,69.1596,69.1924,69.1596,69.176,10600.0
2005-08-08 11:10:00,84.48,84.51,84.48,84.51,18400.0,69.176,69.2006,69.176,69.2006,18400.0
2005-08-08 11:15:00,84.5,84.57,84.5,84.55,11600.0,69.1924,69.2497,69.1924,69.2333,11600.0
2005-08-08 11:20:00,84.56,84.57,84.51,84.51,16100.0,69.2415,69.2497,69.2006,69.2006,16100.0
2005-08-08 11:25:00,84.52,84.55,84.52,84.54,16500.0,69.2087,69.2333,69.2087,69.2251,16500.0
2005-08-08 11:30:00,84.54,84.57,84.53,84.56,23400.0,69.2251,69.2497,69.2169,69.2415,23400.0
2005-08-08 11:35:00,84.56,84.68,84.56,84.68,7900.0,69.2415,69.3398,69.2415,69.3398,7900.0
2005-08-08 11:40:00,84.65,84.73,84.62,84.69,19300.0,69.3152,69.3807,69.2906,69.3479,19300.0
2005-08-08 11:45:00,84.69,84.73,84.65,84.71,19500.0,69.3479,69.3807,69.3152,69.3643,19500.0
2005-08-08 11:50:00,84.68,84.77,84.66,84.75,39900.0,69.3398,69.4135,69.3234,69.3971,39900.0
2005-08-08 11:55:00,84.75,84.89,84.74,84.82,19600.0,69.3971,69.5117,69.3889,69.4544,19600.0
2005-08-08 12:00:00,84.81,84.81,84.75,84.8,12800.0,69.4462,69.4462,69.3971,69.438,12800.0
2005-08-08 12:05:00,84.8,84.81,84.77,84.77,15400.0,69.438,69.4462,69.4135,69.4135,15400.0
2005-08-08 12:10:00,84.77,84.82,84.77,84.82,7000.0,69.4135,69.4544,69.4135,69.4544,7000.0
2005-08-08 12:15:00,84.81,84.88,84.79,84.86,7500.0,69.4462,69.5035,69.4298,69.4871,7500.0
2005-08-08 12:20:00,84.85,84.87,84.79,84.8,4800.0,69.479,69.4953,69.4298,69.438,4800.0
2005-08-08 12:25:00,84.79,84.81,84.78,84.81,4300.0,69.4298,69.4462,69.4216,69.4462,4300.0
2005-08-08 12:30:00,84.8,84.95,84.8,84.94,24800.0,69.438,69.5608,69.438,69.5527,24800.0
2005-08-08 12:35:00,84.92,84.97,84.9,84.96,6300.0,69.5363,69.5772,69.5199,69.569,6300.0
2005-08-08 12:40:00,84.96,85.02,84.93,85.02,21600.0,69.569,69.6182,69.5445,69.6182,21600.0
2005-08-08 12:45:00,85.02,85.04,84.99,84.99,4900.0,69.6182,69.6345,69.5936,69.5936,4900.0
2005-08-08 12:50:00,84.99,85.02,84.97,85.01,8400.0,69.5936,69.6182,69.5772,69.61,8400.0
2005-08-08 12:55:00,85.01,85.05,84.99,85.03,9600.0,69.61,69.6427,69.5936,69.6264,9600.0
2005-08-08 13:00:00,85.03,85.05,84.98,85.0,11400.0,69.6264,69.6427,69.5854,69.6018,11400.0
2005-08-08 13:05:00,84.99,85.0,84.84,84.84,36200.0,69.5936,69.6018,69.4708,69.4708,36200.0
2005-08-08 13:10:00,84.82,84.83,84.66,84.68,16600.0,69.4544,69.4626,69.3234,69.3398,16600.0
2005-08-08 13:15:00,84.68,84.88,84.68,84.87,33500.0,69.3398,69.5035,69.3398,69.4953,33500.0
2005-08-08 13:20:00,84.86,84.92,84.8,84.82,13500.0,69.4871,69.5363,69.438,69.4544,13500.0
2005-08-08 13:25:00,84.83,84.83,84.78,84.8,45300.0,69.4626,69.4626,69.4216,69.438,45300.0
2005-08-08 13:30:00,84.78,84.79,84.55,84.59,9900.0,69.4216,69.4298,69.2333,69.2661,9900.0
2005-08-08 13:35:00,84.59,84.74,84.59,84.74,31000.0,69.2661,69.3889,69.2661,69.3889,31000.0
2005-08-08 13:40:00,84.77,84.85,84.74,84.8,14100.0,69.4135,69.479,69.3889,69.438,14100.0
2005-08-08 13:45:00,84.8,84.82,84.77,84.78,14300.0,69.438,69.4544,69.4135,69.4216,14300.0
2005-08-08 13:50:00,84.78,84.78,84.7,84.7,8000.0,69.4216,69.4216,69.3561,69.3561,8000.0
2005-08-08 13:55:00,84.7,84.8,84.7,84.76,7700.0,69.3561,69.438,69.3561,69.4053,7700.0
2005-08-08 14:00:00,84.76,84.77,84.71,84.72,4100.0,69.4053,69.4135,69.3643,69.3725,4100.0
2005-08-08 14:05:00,84.71,84.71,84.64,84.65,36300.0,69.3643,69.3643,69.307,69.3152,36300.0
2005-08-08 14:10:00,84.65,84.67,84.59,84.59,20000.0,69.3152,69.3316,69.2661,69.2661,20000.0
2005-08-08 14:15:00,84.59,84.65,84.52,84.64,14300.0,69.2661,69.3152,69.2087,69.307,14300.0
2005-08-08 14:20:00,84.65,84.68,84.61,84.66,10300.0,69.3152,69.3398,69.2824,69.3234,10300.0
2005-08-08 14:25:00,84.66,84.72,84.63,84.7,16300.0,69.3234,69.3725,69.2988,69.3561,16300.0
2005-08-08 14:30:00,84.7,84.78,84.67,84.69,10300.0,69.3561,69.4216,69.3316,69.3479,10300.0
2005-08-08 14:35:00,84.68,84.69,84.56,84.58,10700.0,69.3398,69.3479,69.2415,69.2579,10700.0
2005-08-08 14:40:00,84.58,84.58,84.45,84.47,8700.0,69.2579,69.2579,69.1514,69.1678,8700.0
2005-08-08 14:45:00,84.47,84.47,84.4,84.41,7600.0,69.1678,69.1678,69.1105,69.1187,7600.0
2005-08-08 14:50:00,84.4,84.49,84.35,84.46,22900.0,69.1105,69.1842,69.0695,69.1596,22900.0
2005-08-08 14:55:00,84.47,84.6,84.47,84.57,19700.0,69.1678,69.2742,69.1678,69.2497,19700.0
2005-08-08 15:00:00,84.57,84.6,84.51,84.59,21400.0,69.2497,69.2742,69.2006,69.2661,21400.0
2005-08-08 15:05:00,84.59,84.68,84.57,84.65,22600.0,69.2661,69.3398,69.2497,69.3152,22600.0
2005-08-08 15:10:00,84.65,84.76,84.6,84.72,37900.0,69.3152,69.4053,69.2742,69.3725,37900.0
2005-08-08 15:15:00,84.73,84.74,84.6,84.61,9700.0,69.3807,69.3889,69.2742,69.2824,9700.0
2005-08-08 15:20:00,84.61,84.61,84.47,84.5,44900.0,69.2824,69.2824,69.1678,69.1924,44900.0
2005-08-08 15:25:00,84.5,84.59,84.5,84.54,18900.0,69.1924,69.2661,69.1924,69.2251,18900.0
2005-08-08 15:30:00,84.56,84.56,84.54,84.56,5300.0,69.2415,69.2415,69.2251,69.2415,5300.0
2005-08-08 15:35:00,84.54,84.59,84.51,84.59,12200.0,69.2251,69.2661,69.2006,69.2661,12200.0
2005-08-08 15:40:00,84.58,84.7,84.57,84.68,49300.0,69.2579,69.3561,69.2497,69.3398,49300.0
2005-08-08 15:45:00,84.68,84.7,84.64,84.66,41200.0,69.3398,69.3561,69.307,69.3234,41200.0
2005-08-08 15:50:00,84.67,84.68,84.65,84.66,22500.0,69.3316,69.3398,69.3152,69.3234,22500.0
2005-08-08 15:55:00,84.66,84.67,84.64,84.65,62900.0,69.3234,69.3316,69.307,69.3152,62900.0
2005-08-09 09:30:00,84.85,85.15,84.85,85.15,24400.0,69.479,69.7246,69.479,69.7246,24400.0
2005-08-09 09:35:00,85.15,85.15,84.97,85.03,23600.0,69.7246,69.7246,69.5772,69.6264,23600.0
2005-08-09 09:40:00,85.02,85.15,84.95,85.12,8900.0,69.6182,69.7246,69.5608,69.7,8900.0
2005-08-09 09:45:00,85.13,85.13,84.76,84.8,14400.0,69.7082,69.7082,69.4053,69.438,14400.0
2005-08-09 09:50:00,84.79,84.82,84.72,84.72,13800.0,69.4298,69.4544,69.3725,69.3725,13800.0
2005-08-09 09:55:00,84.73,85.07,84.7,85.02,16200.0,69.3807,69.6591,69.3561,69.6182,16200.0
2005-08-09 10:00:00,85.01,85.03,84.99,85.01,28900.0,69.61,69.6264,69.5936,69.61,28900.0
2005-08-09 10:05:00,85.02,85.04,84.93,84.93,12400.0,69.6182,69.6345,69.5445,69.5445,12400.0
2005-08-09 10:10:00,84.92,84.93,84.81,84.81,12300.0,69.5363,69.5445,69.4462,69.4462,12300.0
2005-08-09 10:15:00,84.82,84.87,84.8,84.87,9500.0,69.4544,69.4953,69.438,69.4953,9500.0
2005-08-09 10:20:00,84.87,84.88,84.84,84.86,6400.0,69.4953,69.5035,69.4708,69.4871,6400.0
2005-08-09 10:25:00,84.86,84.86,84.83,84.83,23300.0,69.4871,69.4871,69.4626,69.4626,23300.0
2005-08-09 10:30:00,84.84,84.88,84.82,84.88,16600.0,69.4708,69.5035,69.4544,69.5035,16600.0
2005-08-09 10:35:00,84.9,84.9,84.85,84.87,7500.0,69.5199,69.5199,69.479,69.4953,7500.0
2005-08-09 10:40:00,84.87,84.95,84.86,84.88,16200.0,69.4953,69.5608,69.4871,69.5035,16200.0
2005-08-09 10:45:00,84.88,85.01,84.88,85.01,20000.0,69.5035,69.61,69.5035,69.61,20000.0
2005-08-09 10:50:00,85.0,85.06,84.97,85.06,17100.0,69.6018,69.6509,69.5772,69.6509,17100.0
2005-08-09 10:55:00,85.01,85.15,85.0,85.1,21600.0,69.61,69.7246,69.6018,69.6837,21600.0
2005-08-09 11:00:00,85.1,85.2,85.1,85.13,16500.0,69.6837,69.7656,69.6837,69.7082,16500.0
2005-08-09 11:05:00,85.11,85.14,85.11,85.13,6200.0,69.6919,69.7164,69.6919,69.7082,6200.0
2005-08-09 11:10:00,85.13,85.14,85.12,85.13,5600.0,69.7082,69.7164,69.7,69.7082,5600.0
2005-08-09 11:15:00,85.14,85.15,85.04,85.06,14900.0,69.7164,69.7246,69.6345,69.6509,14900.0
2005-08-09 11:20:00,85.06,85.06,85.01,85.01,7000.0,69.6509,69.6509,69.61,69.61,7000.0
2005-08-09 11:25:00,85.03,85.1,85.01,85.1,8800.0,69.6264,69.6837,69.61,69.6837,8800.0
2005-08-09 11:30:00,85.08,85.08,85.02,85.02,8400.0,69.6673,69.6673,69.6182,69.6182,8400.0
2005-08-09 11:35:00,85.01,85.02,84.91,84.93,74300.0,69.61,69.6182,69.5281,69.5445,74300.0
2005-08-09 11:40:00,84.94,84.97,84.92,84.94,7000.0,69.5527,69.5772,69.5363,69.5527,7000.0
2005-08-09 11:45:00,84.94,84.94,84.84,84.85,10500.0,69.5527,69.5527,69.4708,69.479,10500.0
2005-08-09 11:50:00,84.85,84.87,84.69,84.69,7900.0,69.479,69.4953,69.3479,69.3479,7900.0
2005-08-09 11:55:00,84.7,84.72,84.69,84.72,18700.0,69.3561,69.3725,69.3479,69.3725,18700.0
2005-08-09 12:00:00,84.71,84.75,84.71,84.74,7200.0,69.3643,69.3971,69.3643,69.3889,7200.0
2005-08-09 12:05:00,84.73,84.9,84.73,84.9,6800.0,69.3807,69.5199,69.3807,69.5199,6800.0
2005-08-09 12:10:00,84.89,84.99,84.89,84.99,5500.0,69.5117,69.5936,69.5117,69.5936,5500.0
2005-08-09 12:15:00,84.98,84.99,84.96,84.99,8900.0,69.5854,69.5936,69.569,69.5936,8900.0
2005-08-09 12:20:00,84.99,85.0,84.98,84.99,4500.0,69.5936,69.6018,69.5854,69.5936,4500.0
2005-08-09 12:25:00,84.97,84.98,84.86,84.87,7800.0,69.5772,69.5854,69.4871,69.4953,7800.0
2005-08-09 12:30:00,84.87,84.89,84.81,84.82,7900.0,69.4953,69.5117,69.4462,69.4544,7900.0
2005-08-09 12:35:00,84.81,84.86,84.8,84.85,5400.0,69.4462,69.4871,69.438,69.479,5400.0
2005-08-09 12:40:00,84.85,84.88,84.83,84.86,3900.0,69.479,69.5035,69.4626,69.4871,3900.0
2005-08-09 12:45:00,84.87,84.91,84.87,84.89,4700.0,69.4953,69.5281,69.4953,69.5117,4700.0
2005-08-09 12:50:00,84.89,84.9,84.87,84.9,2300.0,69.5117,69.5199,69.4953,69.5199,2300.0
2005-08-09 12:55:00,84.89,84.89,84.83,84.84,4500.0,69.5117,69.5117,69.4626,69.4708,4500.0
2005-08-09 13:00:00,84.84,84.86,84.83,84.83,4300.0,69.4708,69.4871,69.4626,69.4626,4300.0
2005-08-09 13:05:00,84.82,84.85,84.79,84.79,8900.0,69.4544,69.479,69.4298,69.4298,8900.0
2005-08-09 13:10:00,84.78,84.79,84.75,84.78,13500.0,69.4216,69.4298,69.3971,69.4216,13500.0
2005-08-09 13:15:00,84.77,84.78,84.75,84.76,4900.0,69.4135,69.4216,69.3971,69.4053,4900.0
2005-08-09 13:20:00,84.75,84.77,84.75,84.77,8600.0,69.3971,69.4135,69.3971,69.4135,8600.0
2005-08-09 13:25:00,84.76,84.78,84.73,84.76,11200.0,69.4053,69.4216,69.3807,69.4053,11200.0
2005-08-09 13:30:00,84.76,84.77,84.76,84.76,4600.0,69.4053,69.4135,69.4053,69.4053,4600.0
2005-08-09 13:35:00,84.76,84.78,84.75,84.77,6900.0,69.4053,69.4216,69.3971,69.4135,6900.0
2005-08-09 13:40:00,84.77,84.8,84.75,84.75,6100.0,69.4135,69.438,69.3971,69.3971,6100.0
2005-08-09 13:45:00,84.76,84.77,84.75,84.76,6500.0,69.4053,69.4135,69.3971,69.4053,6500.0
2005-08-09 13:50:00,84.77,84.78,84.76,84.76,3200.0,69.4135,69.4216,69.4053,69.4053,3200.0
2005-08-09 13:55:00,84.76,84.77,84.75,84.76,7000.0,69.4053,69.4135,69.3971,69.4053,7000.0
2005-08-09 14:00:00,84.75,84.77,84.75,84.75,6900.0,69.3971,69.4135,69.3971,69.3971,6900.0
2005-08-09 14:05:00,84.75,84.76,84.72,84.75,62600.0,69.3971,69.4053,69.3725,69.3971,62600.0
2005-08-09 14:10:00,84.74,84.75,84.72,84.72,6500.0,69.3889,69.3971,69.3725,69.3725,6500.0
2005-08-09 14:15:00,84.7,84.72,84.63,84.71,15300.0,69.3561,69.3725,69.2988,69.3643,15300.0
2005-08-09 14:20:00,84.72,84.73,84.65,84.72,41000.0,69.3725,69.3807,69.3152,69.3725,41000.0
2005-08-09 14:25:00,84.73,84.76,84.68,84.75,28800.0,69.3807,69.4053,69.3398,69.3971,28800.0
2005-08-09 14:30:00,84.75,84.76,84.65,84.72,17000.0,69.3971,69.4053,69.3152,69.3725,17000.0
2005-08-09 14:35:00,84.73,84.77,84.71,84.76,47500.0,69.3807,69.4135,69.3643,69.4053,47500.0
2005-08-09 14:40:00,84.76,84.76,84.65,84.71,44700.0,69.4053,69.4053,69.3152,69.3643,44700.0
2005-08-09 14:45:00,84.72,84.76,84.72,84.72,22100.0,69.3725,69.4053,69.3725,69.3725,22100.0
2005-08-09 14:50:00,84.73,84.76,84.7,84.72,19000.0,69.3807,69.4053,69.3561,69.3725,19000.0
2005-08-09 14:55:00,84.72,84.76,84.7,84.73,49000.0,69.3725,69.4053,69.3561,69.3807,49000.0
2005-08-09 15:00:00,84.71,84.76,84.71,84.71,19600.0,69.3643,69.4053,69.3643,69.3643,19600.0
2005-08-09 15:05:00,84.71,84.79,84.71,84.73,22200.0,69.3643,69.4298,69.3643,69.3807,22200.0
2005-08-09 15:10:00,84.73,84.76,84.73,84.73,24400.0,69.3807,69.4053,69.3807,69.3807,24400.0
2005-08-09 15:15:00,84.73,84.8,84.71,84.72,38000.0,69.3807,69.438,69.3643,69.3725,38000.0
2005-08-09 15:20:00,84.72,84.77,84.7,84.71,14500.0,69.3725,69.4135,69.3561,69.3643,14500.0
2005-08-09 15:25:00,84.72,84.73,84.63,84.63,19100.0,69.3725,69.3807,69.2988,69.2988,19100.0
2005-08-09 15:30:00,84.63,84.7,84.59,84.66,11700.0,69.2988,69.3561,69.2661,69.3234,11700.0
2005-08-09 15:35:00,84.66,84.66,84.6,84.64,11400.0,69.3234,69.3234,69.2742,69.307,11400.0
2005-08-09 15:40:00,84.64,84.64,84.53,84.55,8100.0,69.307,69.307,69.2169,69.2333,8100.0
2005-08-09 15:45:00,84.54,84.62,84.52,84.6,15000.0,69.2251,69.2906,69.2087,69.2742,15000.0
2005-08-09 15:50:00,84.6,84.67,84.53,84.57,61800.0,69.2742,69.3316,69.2169,69.2497,61800.0
2005-08-09 15:55:00,84.56,84.65,84.54,84.63,63900.0,69.2415,69.3152,69.2251,69.2988,63900.0
2005-08-10 09:30:00,84.84,84.84,84.75,84.77,35400.0,69.4708,69.4708,69.3971,69.4135,35400.0
2005-08-10 09:35:00,84.75,85.26,84.75,85.01,28600.0,69.3971,69.8147,69.3971,69.61,28600.0
2005-08-10 09:40:00,85.01,85.55,85.01,85.23,31000.0,69.61,70.0522,69.61,69.7901,31000.0
2005-08-10 09:45:00,85.19,85.27,85.17,85.26,18600.0,69.7574,69.8229,69.741,69.8147,18600.0
2005-08-10 09:50:00,85.3,85.36,85.26,85.27,18200.0,69.8474,69.8966,69.8147,69.8229,18200.0
2005-08-10 09:55:00,85.27,85.46,85.25,85.42,65300.0,69.8229,69.9785,69.8065,69.9457,65300.0
2005-08-10 10:00:00,85.45,85.5,85.29,85.32,31900.0,69.9703,70.0112,69.8393,69.8638,31900.0
2005-08-10 10:05:00,85.39,85.44,85.32,85.34,14600.0,69.9211,69.9621,69.8638,69.8802,14600.0
2005-08-10 10:10:00,85.35,85.58,85.35,85.49,42000.0,69.8884,70.0767,69.8884,70.003,42000.0
2005-08-10 10:15:00,85.49,85.67,85.46,85.48,42200.0,70.003,70.1504,69.9785,69.9948,42200.0
2005-08-10 10:20:00,85.47,85.53,85.47,85.48,24100.0,69.9866,70.0358,69.9866,69.9948,24100.0
2005-08-10 10:25:00,85.48,85.64,85.48,85.64,25300.0,69.9948,70.1258,69.9948,70.1258,25300.0
2005-08-10 10:30:00,85.64,85.97,85.64,85.94,65400.0,70.1258,70.3961,70.1258,70.3715,65400.0
2005-08-10 10:35:00,85.94,86.16,85.83,86.1,102600.0,70.3715,70.5516,70.2814,70.5025,102600.0
2005-08-10 10:40:00,86.09,86.1,86.02,86.07,34600.0,70.4943,70.5025,70.437,70.4779,34600.0
2005-08-10 10:45:00,86.08,86.5,86.07,86.49,73100.0,70.4861,70.8301,70.4779,70.8219,73100.0
2005-08-10 10:50:00,86.49,86.49,86.16,86.16,41400.0,70.8219,70.8219,70.5516,70.5516,41400.0
2005-08-10 10:55:00,86.15,86.2,86.11,86.16,10300.0,70.5435,70.5844,70.5107,70.5516,10300.0
2005-08-10 11:00:00,86.2,86.5,86.05,86.05,16500.0,70.5844,70.8301,70.4616,70.4616,16500.0
2005-08-10 11:05:00,86.04,86.14,85.97,86.08,27400.0,70.4534,70.5353,70.3961,70.4861,27400.0
2005-08-10 11:10:00,86.09,86.11,85.94,85.99,20900.0,70.4943,70.5107,70.3715,70.4124,20900.0
2005-08-10 11:15:00,86.0,86.0,85.66,85.66,27500.0,70.4206,70.4206,70.1422,70.1422,27500.0
2005-08-10 11:20:00,85.66,85.77,85.64,85.77,13100.0,70.1422,70.2323,70.1258,70.2323,13100.0
2005-08-10 11:25:00,85.8,85.89,85.79,85.83,16200.0,70.2569,70.3306,70.2487,70.2814,16200.0
2005-08-10 11:30:00,85.81,85.98,85.81,85.91,12800.0,70.2651,70.4043,70.2651,70.3469,12800.0
2005-08-10 11:35:00,85.92,85.92,85.7,85.72,12400.0,70.3551,70.3551,70.175,70.1914,12400.0
2005-08-10 11:40:00,85.73,85.74,85.7,85.73,10500.0,70.1995,70.2077,70.175,70.1995,10500.0
2005-08-10 11:45:00,85.71,85.73,85.5,85.53,19800.0,70.1832,70.1995,70.0112,70.0358,19800.0
2005-08-10 11:50:00,85.6,85.65,85.56,85.65,11500.0,70.0931,70.134,70.0603,70.134,11500.0
2005-08-10 11:55:00,85.66,85.7,85.59,85.59,13300.0,70.1422,70.175,70.0849,70.0849,13300.0
2005-08-10 12:00:00,85.59,85.63,85.58,85.58,16100.0,70.0849,70.1177,70.0767,70.0767,16100.0
2005-08-10 12:05:00,85.57,85.58,85.42,85.43,14700.0,70.0685,70.0767,69.9457,69.9539,14700.0
2005-08-10 12:10:00,85.42,85.46,85.4,85.42,15300.0,69.9457,69.9785,69.9293,69.9457,15300.0
2005-08-10 12:15:00,85.42,85.54,85.42,85.54,11100.0,69.9457,70.044,69.9457,70.044,11100.0
2005-08-10 12:20:00,85.54,85.6,85.54,85.59,5600.0,70.044,70.0931,70.044,70.0849,5600.0
2005-08-10 12:25:00,85.58,85.59,85.47,85.48,17400.0,70.0767,70.0849,69.9866,69.9948,17400.0
2005-08-10 12:30:00,85.48,85.48,85.13,85.13,29300.0,69.9948,69.9948,69.7082,69.7082,29300.0
2005-08-10 12:35:00,85.13,85.19,84.99,85.13,42500.0,69.7082,69.7574,69.5936,69.7082,42500.0
2005-08-10 12:40:00,85.14,85.16,85.08,85.08,32200.0,69.7164,69.7328,69.6673,69.6673,32200.0
2005-08-10 12:45:00,85.08,85.17,85.0,85.17,16800.0,69.6673,69.741,69.6018,69.741,16800.0
2005-08-10 12:50:00,85.15,85.26,85.15,85.26,8000.0,69.7246,69.8147,69.7246,69.8147,8000.0
2005-08-10 12:55:00,85.22,85.24,85.07,85.08,4800.0,69.7819,69.7983,69.6591,69.6673,4800.0
2005-08-10 13:00:00,85.09,85.11,85.02,85.1,12300.0,69.6755,69.6919,69.6182,69.6837,12300.0
2005-08-10 13:05:00,85.11,85.11,85.03,85.07,15400.0,69.6919,69.6919,69.6264,69.6591,15400.0
2005-08-10 13:10:00,85.04,85.08,85.0,85.08,16100.0,69.6345,69.6673,69.6018,69.6673,16100.0
2005-08-10 13:15:00,85.06,85.12,85.01,85.09,8700.0,69.6509,69.7,69.61,69.6755,8700.0
2005-08-10 13:20:00,85.05,85.09,85.01,85.03,5200.0,69.6427,69.6755,69.61,69.6264,5200.0
2005-08-10 13:25:00,85.06,85.07,85.0,85.0,226600.0,69.6509,69.6591,69.6018,69.6018,226600.0
2005-08-10 13:30:00,85.0,85.04,84.99,85.01,44200.0,69.6018,69.6345,69.5936,69.61,44200.0
2005-08-10 13:35:00,85.02,85.1,85.02,85.05,5500.0,69.6182,69.6837,69.6182,69.6427,5500.0
2005-08-10 13:40:00,85.03,85.03,84.87,84.88,30500.0,69.6264,69.6264,69.4953,69.5035,30500.0
2005-08-10 13:45:00,84.88,85.0,84.87,85.0,111500.0,69.5035,69.6018,69.4953,69.6018,111500.0
2005-08-10 13:50:00,85.01,85.04,84.95,84.99,9700.0,69.61,69.6345,69.5608,69.5936,9700.0
2005-08-10 13:55:00,85.01,85.01,84.89,84.98,14300.0,69.61,69.61,69.5117,69.5854,14300.0
2005-08-10 14:00:00,84.96,85.0,84.9,84.9,59400.0,69.569,69.6018,69.5199,69.5199,59400.0
2005-08-10 14:05:00,84.9,84.93,84.83,84.86,7500.0,69.5199,69.5445,69.4626,69.4871,7500.0
2005-08-10 14:10:00,84.85,84.9,84.83,84.84,11500.0,69.479,69.5199,69.4626,69.4708,11500.0
2005-08-10 14:15:00,84.83,84.89,84.82,84.89,5100.0,69.4626,69.5117,69.4544,69.5117,5100.0
2005-08-10 14:20:00,84.89,84.94,84.81,84.81,8000.0,69.5117,69.5527,69.4462,69.4462,8000.0
2005-08-10 14:25:00,84.81,84.91,84.71,84.87,22900.0,69.4462,69.5281,69.3643,69.4953,22900.0
2005-08-10 14:30:00,84.84,84.87,84.69,84.69,13100.0,69.4708,69.4953,69.3479,69.3479,13100.0
2005-08-10 14:35:00,84.72,84.76,84.65,84.69,42300.0,69.3725,69.4053,69.3152,69.3479,42300.0
2005-08-10 14:40:00,84.67,84.78,84.65,84.78,8400.0,69.3316,69.4216,69.3152,69.4216,8400.0
2005-08-10 14:45:00,84.78,84.85,84.78,84.79,7100.0,69.4216,69.479,69.4216,69.4298,7100.0
2005-08-10 14:50:00,84.79,84.81,84.75,84.75,5300.0,69.4298,69.4462,69.3971,69.3971,5300.0
2005-08-10 14:55:00,84.75,84.84,84.7,84.84,14600.0,69.3971,69.4708,69.3561,69.4708,14600.0
2005-08-10 15:00:00,84.85,84.85,84.65,84.65,18700.0,69.479,69.479,69.3152,69.3152,18700.0
2005-08-10 15:05:00,84.65,84.76,84.64,84.75,18800.0,69.3152,69.4053,69.307,69.3971,18800.0
2005-08-10 15:10:00,84.76,84.79,84.64,84.64,16900.0,69.4053,69.4298,69.307,69.307,16900.0
2005-08-10 15:15:00,84.65,84.76,84.65,84.76,12200.0,69.3152,69.4053,69.3152,69.4053,12200.0
2005-08-10 15:20:00,84.77,84.78,84.68,84.7,22300.0,69.4135,69.4216,69.3398,69.3561,22300.0
2005-08-10 15:25:00,84.68,84.87,84.68,84.86,44400.0,69.3398,69.4953,69.3398,69.4871,44400.0
2005-08-10 15:30:00,84.86,84.87,84.77,84.83,21200.0,69.4871,69.4953,69.4135,69.4626,21200.0
2005-08-10 15:35:00,84.83,84.89,84.81,84.87,27400.0,69.4626,69.5117,69.4462,69.4953,27400.0
2005-08-10 15:40:00,84.89,84.96,84.88,84.96,22000.0,69.5117,69.569,69.5035,69.569,22000.0
2005-08-10 15:45:00,84.95,84.99,84.86,84.86,30700.0,69.5608,69.5936,69.4871,69.4871,30700.0
2005-08-10 15:50:00,84.86,84.9,84.7,84.72,63500.0,69.4871,69.5199,69.3561,69.3725,63500.0
2005-08-10 15:55:00,84.72,84.86,84.7,84.82,146800.0,69.3725,69.4871,69.3561,69.4544,146800.0
2005-08-11 09:30:00,84.81,84.84,84.8,84.81,25500.0,69.4462,69.4708,69.438,69.4462,25500.0
2005-08-11 09:35:00,84.81,85.15,84.81,84.91,12400.0,69.4462,69.7246,69.4462,69.5281,12400.0
2005-08-11 09:40:00,84.81,85.11,84.67,85.03,17900.0,69.4462,69.6919,69.3316,69.6264,17900.0
2005-08-11 09:45:00,85.05,85.06,84.65,84.69,11700.0,69.6427,69.6509,69.3152,69.3479,11700.0
2005-08-11 09:50:00,84.65,84.89,84.65,84.78,12800.0,69.3152,69.5117,69.3152,69.4216,12800.0
2005-08-11 09:55:00,84.78,84.96,84.77,84.92,9600.0,69.4216,69.569,69.4135,69.5363,9600.0
2005-08-11 10:00:00,84.92,85.15,84.92,85.03,16800.0,69.5363,69.7246,69.5363,69.6264,16800.0
2005-08-11 10:05:00,85.09,85.09,84.97,85.03,7500.0,69.6755,69.6755,69.5772,69.6264,7500.0
2005-08-11 10:10:00,85.03,85.07,84.97,84.98,6800.0,69.6264,69.6591,69.5772,69.5854,6800.0
2005-08-11 10:15:00,84.99,85.02,84.95,85.02,10300.0,69.5936,69.6182,69.5608,69.6182,10300.0
2005-08-11 10:20:00,85.0,85.26,85.0,85.21,22300.0,69.6018,69.8147,69.6018,69.7737,22300.0
2005-08-11 10:25:00,85.21,85.45,85.2,85.45,22700.0,69.7737,69.9703,69.7656,69.9703,22700.0
2005-08-11 10:30:00,85.49,85.49,85.19,85.19,17900.0,70.003,70.003,69.7574,69.7574,17900.0
2005-08-11 10:35:00,85.17,85.36,85.12,85.35,14300.0,69.741,69.8966,69.7,69.8884,14300.0
2005-08-11 10:40:00,85.35,85.38,85.29,85.35,8000.0,69.8884,69.9129,69.8393,69.8884,8000.0
2005-08-11 10:45:00,85.34,85.39,85.3,85.38,14100.0,69.8802,69.9211,69.8474,69.9129,14100.0
2005-08-11 10:50:00,85.36,85.43,85.35,85.35,9200.0,69.8966,69.9539,69.8884,69.8884,9200.0
2005-08-11 10:55:00,85.36,85.45,85.33,85.45,10600.0,69.8966,69.9703,69.872,69.9703,10600.0
2005-08-11 11:00:00,85.45,85.56,85.45,85.56,19900.0,69.9703,70.0603,69.9703,70.0603,19900.0
2005-08-11 11:05:00,85.56,85.67,85.55,85.66,32800.0,70.0603,70.1504,70.0522,70.1422,32800.0
2005-08-11 11:10:00,85.65,85.69,85.41,85.47,34900.0,70.134,70.1668,69.9375,69.9866,34900.0
2005-08-11 11:15:00,85.42,85.43,85.3,85.3,37000.0,69.9457,69.9539,69.8474,69.8474,37000.0
2005-08-11 11:20:00,85.33,85.38,85.32,85.32,10500.0,69.872,69.9129,69.8638,69.8638,10500.0
2005-08-11 11:25:00,85.32,85.35,85.28,85.35,15900.0,69.8638,69.8884,69.8311,69.8884,15900.0
2005-08-11 11:30:00,85.35,85.4,85.29,85.29,30100.0,69.8884,69.9293,69.8393,69.8393,30100.0
2005-08-11 11:35:00,85.25,85.26,85.16,85.26,13800.0,69.8065,69.8147,69.7328,69.8147,13800.0
2005-08-11 11:40:00,85.26,85.44,85.15,85.27,61700.0,69.8147,69.9621,69.7246,69.8229,61700.0
2005-08-11 11:45:00,85.28,85.31,85.21,85.25,53800.0,69.8311,69.8556,69.7737,69.8065,53800.0
2005-08-11 11:50:00,85.2,85.2,85.07,85.16,25000.0,69.7656,69.7656,69.6591,69.7328,25000.0
2005-08-11 11:55:00,85.16,85.23,85.15,85.17,11400.0,69.7328,69.7901,69.7246,69.741,11400.0
2005-08-11 12:00:00,85.15,85.15,85.04,85.05,27300.0,69.7246,69.7246,69.6345,69.6427,27300.0
2005-08-11 12:05:00,85.05,85.05,85.0,85.01,11300.0,69.6427,69.6427,69.6018,69.61,11300.0
2005-08-11 12:10:00,85.02,85.05,85.0,85.01,18200.0,69.6182,69.6427,69.6018,69.61,18200.0
2005-08-11 12:15:00,85.01,85.03,84.93,84.94,63900.0,69.61,69.6264,69.5445,69.5527,63900.0
2005-08-11 12:20:00,84.94,84.96,84.91,84.92,9000.0,69.5527,69.569,69.5281,69.5363,9000.0
2005-08-11 12:25:00,84.92,84.92,84.8,84.83,12000.0,69.5363,69.5363,69.438,69.4626,12000.0
2005-08-11 12:30:00,84.8,84.9,84.8,84.85,12200.0,69.438,69.5199,69.438,69.479,12200.0
2005-08-11 12:35:00,84.88,84.88,84.86,84.86,4000.0,69.5035,69.5035,69.4871,69.4871,4000.0
2005-08-11 12:40:00,84.87,84.96,84.87,84.91,10100.0,69.4953,69.569,69.4953,69.5281,10100.0
2005-08-11 12:45:00,84.91,85.0,84.91,85.0,7500.0,69.5281,69.6018,69.5281,69.6018,7500.0
2005-08-11 12:50:00,85.01,85.06,85.01,85.06,2600.0,69.61,69.6509,69.61,69.6509,2600.0
2005-08-11 12:55:00,85.06,85.09,85.04,85.05,4100.0,69.6509,69.6755,69.6345,69.6427,4100.0
2005-08-11 13:00:00,85.04,85.17,85.0,85.07,7600.0,69.6345,69.741,69.6018,69.6591,7600.0
2005-08-11 13:05:00,85.07,85.2,85.05,85.2,3600.0,69.6591,69.7656,69.6427,69.7656,3600.0
2005-08-11 13:10:00,85.2,85.24,85.2,85.24,7100.0,69.7656,69.7983,69.7656,69.7983,7100.0
2005-08-11 13:15:00,85.22,85.36,85.22,85.31,26200.0,69.7819,69.8966,69.7819,69.8556,26200.0
2005-08-11 13:20:00,85.32,85.4,85.32,85.39,9300.0,69.8638,69.9293,69.8638,69.9211,9300.0
2005-08-11 13:25:00,85.39,85.42,85.35,85.35,8200.0,69.9211,69.9457,69.8884,69.8884,8200.0
2005-08-11 13:30:00,85.34,85.35,85.19,85.21,5200.0,69.8802,69.8884,69.7574,69.7737,5200.0
2005-08-11 13:35:00,85.18,85.2,85.1,85.12,11600.0,69.7492,69.7656,69.6837,69.7,11600.0
2005-08-11 13:40:00,85.12,85.16,85.05,85.08,8300.0,69.7,69.7328,69.6427,69.6673,8300.0
2005-08-11 13:45:00,85.06,85.15,85.05,85.08,6800.0,69.6509,69.7246,69.6427,69.6673,6800.0
2005-08-11 13:50:00,85.08,85.1,85.06,85.06,3100.0,69.6673,69.6837,69.6509,69.6509,3100.0
2005-08-11 13:55:00,85.07,85.16,85.06,85.15,2800.0,69.6591,69.7328,69.6509,69.7246,2800.0
2005-08-11 14:00:00,85.1,85.11,85.05,85.06,4800.0,69.6837,69.6919,69.6427,69.6509,4800.0
2005-08-11 14:05:00,85.06,85.1,85.04,85.1,3200.0,69.6509,69.6837,69.6345,69.6837,3200.0
2005-08-11 14:10:00,85.13,85.13,85.0,85.01,22300.0,69.7082,69.7082,69.6018,69.61,22300.0
2005-08-11 14:15:00,85.01,85.06,84.99,85.06,25100.0,69.61,69.6509,69.5936,69.6509,25100.0
2005-08-11 14:20:00,85.09,85.09,85.05,85.08,5500.0,69.6755,69.6755,69.6427,69.6673,5500.0
2005-08-11 14:25:00,85.04,85.16,85.04,85.05,5100.0,69.6345,69.7328,69.6345,69.6427,5100.0
2005-08-11 14:30:00,85.05,85.16,85.03,85.07,5900.0,69.6427,69.7328,69.6264,69.6591,5900.0
2005-08-11 14:35:00,85.07,85.09,85.02,85.05,5400.0,69.6591,69.6755,69.6182,69.6427,5400.0
2005-08-11 14:40:00,85.05,85.15,85.05,85.15,8300.0,69.6427,69.7246,69.6427,69.7246,8300.0
2005-08-11 14:45:00,85.15,85.28,85.15,85.26,10800.0,69.7246,69.8311,69.7246,69.8147,10800.0
2005-08-11 14:50:00,85.26,85.3,85.18,85.3,10000.0,69.8147,69.8474,69.7492,69.8474,10000.0
2005-08-11 14:55:00,85.29,85.29,85.17,85.19,5900.0,69.8393,69.8393,69.741,69.7574,5900.0
2005-08-11 15:00:00,85.16,85.16,85.07,85.09,7600.0,69.7328,69.7328,69.6591,69.6755,7600.0
2005-08-11 15:05:00,85.11,85.16,85.09,85.1,14200.0,69.6919,69.7328,69.6755,69.6837,14200.0
2005-08-11 15:10:00,85.1,85.18,85.05,85.15,25200.0,69.6837,69.7492,69.6427,69.7246,25200.0
2005-08-11 15:15:00,85.18,85.38,85.18,85.36,17900.0,69.7492,69.9129,69.7492,69.8966,17900.0
2005-08-11 15:20:00,85.36,85.37,85.21,85.21,14400.0,69.8966,69.9048,69.7737,69.7737,14400.0
2005-08-11 15:25:00,85.22,85.3,85.22,85.23,17800.0,69.7819,69.8474,69.7819,69.7901,17800.0
2005-08-11 15:30:00,85.23,85.28,85.21,85.23,28700.0,69.7901,69.8311,69.7737,69.7901,28700.0
2005-08-11 15:35:00,85.22,85.39,85.22,85.32,20900.0,69.7819,69.9211,69.7819,69.8638,20900.0
2005-08-11 15:40:00,85.31,85.38,85.31,85.34,18900.0,69.8556,69.9129,69.8556,69.8802,18900.0
2005-08-11 15:45:00,85.35,85.37,85.26,85.27,19200.0,69.8884,69.9048,69.8147,69.8229,19200.0
2005-08-11 15:50:00,85.27,85.35,85.24,85.24,24000.0,69.8229,69.8884,69.7983,69.7983,24000.0
2005-08-11 15:55:00,85.24,85.31,85.22,85.31,33400.0,69.7983,69.8556,69.7819,69.8556,33400.0
2005-08-12 09:30:00,84.9,85.0,84.8,84.88,36200.0,69.5199,69.6018,69.438,69.5035,36200.0
2005-08-12 09:35:00,84.9,84.95,84.83,84.84,38900.0,69.5199,69.5608,69.4626,69.4708,38900.0
2005-08-12 09:40:00,84.8,84.84,84.54,84.65,56600.0,69.438,69.4708,69.2251,69.3152,56600.0
2005-08-12 09:45:00,84.66,84.78,84.6,84.7,54200.0,69.3234,69.4216,69.2742,69.3561,54200.0
2005-08-12 09:50:00,84.7,84.74,84.65,84.72,51900.0,69.3561,69.3889,69.3152,69.3725,51900.0
2005-08-12 09:55:00,84.71,84.83,84.58,84.71,52000.0,69.3643,69.4626,69.2579,69.3643,52000.0
2005-08-12 10:00:00,84.71,84.84,84.7,84.84,21600.0,69.3643,69.4708,69.3561,69.4708,21600.0
2005-08-12 10:05:00,84.81,84.82,84.7,84.7,16600.0,69.4462,69.4544,69.3561,69.3561,16600.0
2005-08-12 10:10:00,84.71,84.78,84.7,84.73,12100.0,69.3643,69.4216,69.3561,69.3807,12100.0
2005-08-12 10:15:00,84.71,84.73,84.7,84.7,13000.0,69.3643,69.3807,69.3561,69.3561,13000.0
2005-08-12 10:20:00,84.7,84.73,84.7,84.71,10300.0,69.3561,69.3807,69.3561,69.3643,10300.0
2005-08-12 10:25:00,84.71,84.81,84.69,84.81,16500.0,69.3643,69.4462,69.3479,69.4462,16500.0
2005-08-12 10:30:00,84.78,84.81,84.73,84.74,7100.0,69.4216,69.4462,69.3807,69.3889,7100.0
2005-08-12 10:35:00,84.75,84.78,84.71,84.76,11200.0,69.3971,69.4216,69.3643,69.4053,11200.0
2005-08-12 10:40:00,84.73,84.77,84.71,84.76,6000.0,69.3807,69.4135,69.3643,69.4053,6000.0
2005-08-12 10:45:00,84.75,84.75,84.7,84.71,11200.0,69.3971,69.3971,69.3561,69.3643,11200.0
2005-08-12 10:50:00,84.7,84.72,84.7,84.71,6600.0,69.3561,69.3725,69.3561,69.3643,6600.0
2005-08-12 10:55:00,84.7,84.71,84.67,84.68,38700.0,69.3561,69.3643,69.3316,69.3398,38700.0
2005-08-12 11:00:00,84.69,84.76,84.69,84.75,25600.0,69.3479,69.4053,69.3479,69.3971,25600.0
2005-08-12 11:05:00,84.75,84.75,84.68,84.69,22300.0,69.3971,69.3971,69.3398,69.3479,22300.0
2005-08-12 11:10:00,84.7,84.71,84.69,84.7,9500.0,69.3561,69.3643,69.3479,69.3561,9500.0
2005-08-12 11:15:00,84.71,84.76,84.71,84.76,8600.0,69.3643,69.4053,69.3643,69.4053,8600.0
2005-08-12 11:20:00,84.76,84.77,84.71,84.72,7600.0,69.4053,69.4135,69.3643,69.3725,7600.0
2005-08-12 11:25:00,84.71,84.71,84.65,84.67,21200.0,69.3643,69.3643,69.3152,69.3316,21200.0
2005-08-12 11:30:00,84.66,84.66,84.65,84.66,9800.0,69.3234,69.3234,69.3152,69.3234,9800.0
2005-08-12 11:35:00,84.66,84.72,84.65,84.68,11300.0,69.3234,69.3725,69.3152,69.3398,11300.0
2005-08-12 11:40:00,84.68,84.69,84.65,84.69,14400.0,69.3398,69.3479,69.3152,69.3479,14400.0
2005-08-12 11:45:00,84.67,84.7,84.6,84.6,27500.0,69.3316,69.3561,69.2742,69.2742,27500.0
2005-08-12 11:50:00,84.61,84.62,84.5,84.5,20800.0,69.2824,69.2906,69.1924,69.1924,20800.0
2005-08-12 11:55:00,84.51,84.53,84.5,84.52,13800.0,69.2006,69.2169,69.1924,69.2087,13800.0
2005-08-12 12:00:00,84.53,84.53,84.47,84.5,21700.0,69.2169,69.2169,69.1678,69.1924,21700.0
2005-08-12 12:05:00,84.5,84.53,84.46,84.53,14100.0,69.1924,69.2169,69.1596,69.2169,14100.0
2005-08-12 12:10:00,84.53,84.6,84.51,84.6,9600.0,69.2169,69.2742,69.2006,69.2742,9600.0
2005-08-12 12:15:00,84.59,84.59,84.54,84.57,7600.0,69.2661,69.2661,69.2251,69.2497,7600.0
2005-08-12 12:20:00,84.57,84.57,84.52,84.52,3400.0,69.2497,69.2497,69.2087,69.2087,3400.0
2005-08-12 12:25:00,84.52,84.55,84.51,84.52,11900.0,69.2087,69.2333,69.2006,69.2087,11900.0
2005-08-12 12:30:00,84.55,84.6,84.52,84.6,9600.0,69.2333,69.2742,69.2087,69.2742,9600.0
2005-08-12 12:35:00,84.6,84.6,84.51,84.51,6700.0,69.2742,69.2742,69.2006,69.2006,6700.0
2005-08-12 12:40:00,84.5,84.52,84.47,84.5,24600.0,69.1924,69.2087,69.1678,69.1924,24600.0
2005-08-12 12:45:00,84.48,84.49,84.41,84.41,18300.0,69.176,69.1842,69.1187,69.1187,18300.0
2005-08-12 12:50:00,84.41,84.41,84.35,84.4,15800.0,69.1187,69.1187,69.0695,69.1105,15800.0
2005-08-12 12:55:00,84.39,84.46,84.39,84.44,6500.0,69.1023,69.1596,69.1023,69.1432,6500.0
2005-08-12 13:00:00,84.46,84.46,84.4,84.42,5900.0,69.1596,69.1596,69.1105,69.1269,5900.0
2005-08-12 13:05:00,84.43,84.45,84.39,84.45,8800.0,69.135,69.1514,69.1023,69.1514,8800.0
2005-08-12 13:10:00,84.43,84.49,84.42,84.46,8900.0,69.135,69.1842,69.1269,69.1596,8900.0
2005-08-12 13:15:00,84.46,84.53,84.46,84.52,9300.0,69.1596,69.2169,69.1596,69.2087,9300.0
2005-08-12 13:20:00,84.5,84.52,84.49,84.51,4100.0,69.1924,69.2087,69.1842,69.2006,4100.0
2005-08-12 13:25:00,84.51,84.53,84.49,84.49,4700.0,69.2006,69.2169,69.1842,69.1842,4700.0
2005-08-12 13:30:00,84.49,84.5,84.45,84.46,6800.0,69.1842,69.1924,69.1514,69.1596,6800.0
2005-08-12 13:35:00,84.46,84.49,84.45,84.49,7500.0,69.1596,69.1842,69.1514,69.1842,7500.0
2005-08-12 13:40:00,84.48,84.48,84.46,84.47,7300.0,69.176,69.176,69.1596,69.1678,7300.0
2005-08-12 13:45:00,84.48,84.51,84.47,84.49,9500.0,69.176,69.2006,69.1678,69.1842,9500.0
2005-08-12 13:50:00,84.49,84.57,84.48,84.55,11000.0,69.1842,69.2497,69.176,69.2333,11000.0
2005-08-12 13:55:00,84.56,84.56,84.5,84.5,4700.0,69.2415,69.2415,69.1924,69.1924,4700.0
2005-08-12 14:00:00,84.5,84.63,84.5,84.6,14800.0,69.1924,69.2988,69.1924,69.2742,14800.0
2005-08-12 14:05:00,84.59,84.64,84.56,84.56,9700.0,69.2661,69.307,69.2415,69.2415,9700.0
2005-08-12 14:10:00,84.56,84.62,84.54,84.55,10700.0,69.2415,69.2906,69.2251,69.2333,10700.0
2005-08-12 14:15:00,84.55,84.57,84.55,84.56,7500.0,69.2333,69.2497,69.2333,69.2415,7500.0
2005-08-12 14:20:00,84.57,84.75,84.57,84.65,10600.0,69.2497,69.3971,69.2497,69.3152,10600.0
2005-08-12 14:25:00,84.65,84.75,84.64,84.69,3900.0,69.3152,69.3971,69.307,69.3479,3900.0
2005-08-12 14:30:00,84.72,84.76,84.72,84.72,6500.0,69.3725,69.4053,69.3725,69.3725,6500.0
2005-08-12 14:35:00,84.72,84.76,84.72,84.72,5700.0,69.3725,69.4053,69.3725,69.3725,5700.0
2005-08-12 14:40:00,84.72,84.72,84.61,84.64,4500.0,69.3725,69.3725,69.2824,69.307,4500.0
2005-08-12 14:45:00,84.64,84.65,84.5,84.57,22600.0,69.307,69.3152,69.1924,69.2497,22600.0
2005-08-12 14:50:00,84.56,84.57,84.52,84.55,11200.0,69.2415,69.2497,69.2087,69.2333,11200.0
2005-08-12 14:55:00,84.54,84.59,84.53,84.58,5100.0,69.2251,69.2661,69.2169,69.2579,5100.0
2005-08-12 15:00:00,84.58,84.58,84.52,84.53,5700.0,69.2579,69.2579,69.2087,69.2169,5700.0
2005-08-12 15:05:00,84.53,84.55,84.51,84.55,5300.0,69.2169,69.2333,69.2006,69.2333,5300.0
2005-08-12 15:10:00,84.54,84.6,84.52,84.59,8200.0,69.2251,69.2742,69.2087,69.2661,8200.0
2005-08-12 15:15:00,84.58,84.59,84.57,84.57,2900.0,69.2579,69.2661,69.2497,69.2497,2900.0
2005-08-12 15:20:00,84.58,84.8,84.57,84.75,19000.0,69.2579,69.438,69.2497,69.3971,19000.0
2005-08-12 15:25:00,84.76,84.99,84.76,84.97,19200.0,69.4053,69.5936,69.4053,69.5772,19200.0
2005-08-12 15:30:00,84.93,85.02,84.82,84.86,13100.0,69.5445,69.6182,69.4544,69.4871,13100.0
2005-08-12 15:35:00,84.87,84.95,84.84,84.94,16200.0,69.4953,69.5608,69.4708,69.5527,16200.0
2005-08-12 15:40:00,84.94,84.94,84.78,84.84,21500.0,69.5527,69.5527,69.4216,69.4708,21500.0
2005-08-12 15:45:00,84.85,84.86,84.76,84.76,30200.0,69.479,69.4871,69.4053,69.4053,30200.0
2005-08-12 15:50:00,84.75,84.79,84.7,84.79,26300.0,69.3971,69.4298,69.3561,69.4298,26300.0
2005-08-12 15:55:00,84.78,84.79,84.68,84.68,22400.0,69.4216,69.4298,69.3398,69.3398,22400.0
2005-08-15 09:30:00,84.55,84.55,84.35,84.35,16100.0,69.2333,69.2333,69.0695,69.0695,16100.0
2005-08-15 09:35:00,84.37,84.37,84.06,84.28,45300.0,69.0859,69.0859,68.8321,69.0122,45300.0
2005-08-15 09:40:00,84.28,84.28,84.2,84.23,24400.0,69.0122,69.0122,68.9467,68.9713,24400.0
2005-08-15 09:45:00,84.24,84.24,84.13,84.2,21700.0,68.9795,68.9795,68.8894,68.9467,21700.0
2005-08-15 09:50:00,84.19,84.27,84.17,84.22,15500.0,68.9385,69.004,68.9221,68.9631,15500.0
2005-08-15 09:55:00,84.22,84.55,84.21,84.55,15500.0,68.9631,69.2333,68.9549,69.2333,15500.0
2005-08-15 10:00:00,84.55,84.63,84.45,84.45,14100.0,69.2333,69.2988,69.1514,69.1514,14100.0
2005-08-15 10:05:00,84.45,84.52,84.41,84.41,8600.0,69.1514,69.2087,69.1187,69.1187,8600.0
2005-08-15 10:10:00,84.4,84.43,84.35,84.35,11700.0,69.1105,69.135,69.0695,69.0695,11700.0
2005-08-15 10:15:00,84.34,84.34,84.19,84.24,8100.0,69.0613,69.0613,68.9385,68.9795,8100.0
2005-08-15 10:20:00,84.24,84.26,84.1,84.11,8800.0,68.9795,68.9958,68.8648,68.873,8800.0
2005-08-15 10:25:00,84.14,84.36,84.12,84.33,75200.0,68.8976,69.0777,68.8812,69.0532,75200.0
2005-08-15 10:30:00,84.27,84.27,84.19,84.19,4600.0,69.004,69.004,68.9385,68.9385,4600.0
2005-08-15 10:35:00,84.19,84.22,84.18,84.2,2800.0,68.9385,68.9631,68.9303,68.9467,2800.0
2005-08-15 10:40:00,84.21,84.27,84.2,84.26,7200.0,68.9549,69.004,68.9467,68.9958,7200.0
2005-08-15 10:45:00,84.27,84.3,84.24,84.3,3600.0,69.004,69.0286,68.9795,69.0286,3600.0
2005-08-15 10:50:00,84.3,84.34,84.26,84.3,7500.0,69.0286,69.0613,68.9958,69.0286,7500.0
2005-08-15 10:55:00,84.32,84.37,84.25,84.37,17400.0,69.045,69.0859,68.9877,69.0859,17400.0
2005-08-15 11:00:00,84.34,84.5,84.34,84.46,11000.0,69.0613,69.1924,69.0613,69.1596,11000.0
2005-08-15 11:05:00,84.46,84.51,84.44,84.51,3800.0,69.1596,69.2006,69.1432,69.2006,3800.0
2005-08-15 11:10:00,84.45,84.48,84.45,84.46,3700.0,69.1514,69.176,69.1514,69.1596,3700.0
2005-08-15 11:15:00,84.48,84.48,84.4,84.41,4200.0,69.176,69.176,69.1105,69.1187,4200.0
2005-08-15 11:20:00,84.42,84.42,84.25,84.25,5400.0,69.1269,69.1269,68.9877,68.9877,5400.0
2005-08-15 11:25:00,84.26,84.32,84.26,84.31,8100.0,68.9958,69.045,68.9958,69.0368,8100.0
2005-08-15 11:30:00,84.31,84.37,84.31,84.32,8300.0,69.0368,69.0859,69.0368,69.045,8300.0
2005-08-15 11:35:00,84.32,84.4,84.32,84.33,5600.0,69.045,69.1105,69.045,69.0532,5600.0
2005-08-15 11:40:00,84.35,84.39,84.32,84.34,2000.0,69.0695,69.1023,69.045,69.0613,2000.0
2005-08-15 11:45:00,84.34,84.39,84.32,84.39,5500.0,69.0613,69.1023,69.045,69.1023,5500.0
2005-08-15 11:50:00,84.37,84.42,84.37,84.4,3400.0,69.0859,69.1269,69.0859,69.1105,3400.0
2005-08-15 11:55:00,84.41,84.41,84.35,84.38,3600.0,69.1187,69.1187,69.0695,69.0941,3600.0
2005-08-15 12:00:00,84.38,84.43,84.34,84.43,5400.0,69.0941,69.135,69.0613,69.135,5400.0
2005-08-15 12:05:00,84.4,84.48,84.4,84.43,3800.0,69.1105,69.176,69.1105,69.135,3800.0
2005-08-15 12:10:00,84.43,84.56,84.43,84.53,5100.0,69.135,69.2415,69.135,69.2169,5100.0
2005-08-15 12:15:00,84.54,84.7,84.54,84.61,14500.0,69.2251,69.3561,69.2251,69.2824,14500.0
2005-08-15 12:20:00,84.61,84.68,84.56,84.6,5100.0,69.2824,69.3398,69.2415,69.2742,5100.0
2005-08-15 12:25:00,84.57,84.78,84.57,84.74,5200.0,69.2497,69.4216,69.2497,69.3889,5200.0
2005-08-15 12:30:00,84.75,84.88,84.75,84.81,7300.0,69.3971,69.5035,69.3971,69.4462,7300.0
2005-08-15 12:35:00,84.82,84.87,84.7,84.74,12300.0,69.4544,69.4953,69.3561,69.3889,12300.0
2005-08-15 12:40:00,84.76,84.86,84.76,84.84,1700.0,69.4053,69.4871,69.4053,69.4708,1700.0
2005-08-15 12:45:00,84.81,84.9,84.79,84.79,6300.0,69.4462,69.5199,69.4298,69.4298,6300.0
2005-08-15 12:50:00,84.79,84.9,84.79,84.9,3200.0,69.4298,69.5199,69.4298,69.5199,3200.0
2005-08-15 12:55:00,84.9,84.92,84.87,84.87,8400.0,69.5199,69.5363,69.4953,69.4953,8400.0
2005-08-15 13:00:00,84.87,84.93,84.87,84.88,7400.0,69.4953,69.5445,69.4953,69.5035,7400.0
2005-08-15 13:05:00,84.88,84.88,84.77,84.83,8700.0,69.5035,69.5035,69.4135,69.4626,8700.0
2005-08-15 13:10:00,84.83,84.91,84.83,84.9,7100.0,69.4626,69.5281,69.4626,69.5199,7100.0
2005-08-15 13:15:00,84.91,85.03,84.91,84.99,5500.0,69.5281,69.6264,69.5281,69.5936,5500.0
2005-08-15 13:20:00,84.99,85.21,84.99,85.19,13100.0,69.5936,69.7737,69.5936,69.7574,13100.0
2005-08-15 13:25:00,85.19,85.21,85.12,85.12,7400.0,69.7574,69.7737,69.7,69.7,7400.0
2005-08-15 13:30:00,85.11,85.13,85.08,85.09,3500.0,69.6919,69.7082,69.6673,69.6755,3500.0
2005-08-15 13:35:00,85.09,85.12,85.03,85.05,3300.0,69.6755,69.7,69.6264,69.6427,3300.0
2005-08-15 13:40:00,85.04,85.06,85.04,85.05,3500.0,69.6345,69.6509,69.6345,69.6427,3500.0
2005-08-15 13:45:00,85.06,85.18,85.05,85.17,6400.0,69.6509,69.7492,69.6427,69.741,6400.0
2005-08-15 13:50:00,85.18,85.18,85.14,85.17,6100.0,69.7492,69.7492,69.7164,69.741,6100.0
2005-08-15 13:55:00,85.15,85.17,85.14,85.14,4200.0,69.7246,69.741,69.7164,69.7164,4200.0
2005-08-15 14:00:00,85.16,85.18,85.13,85.18,10100.0,69.7328,69.7492,69.7082,69.7492,10100.0
2005-08-15 14:05:00,85.2,85.22,85.15,85.15,16200.0,69.7656,69.7819,69.7246,69.7246,16200.0
2005-08-15 14:10:00,85.14,85.17,85.13,85.14,3500.0,69.7164,69.741,69.7082,69.7164,3500.0
2005-08-15 14:15:00,85.14,85.14,85.1,85.11,11200.0,69.7164,69.7164,69.6837,69.6919,11200.0
2005-08-15 14:20:00,85.12,85.14,85.08,85.13,18100.0,69.7,69.7164,69.6673,69.7082,18100.0
2005-08-15 14:25:00,85.12,85.24,85.12,85.23,15700.0,69.7,69.7983,69.7,69.7901,15700.0
2005-08-15 14:30:00,85.21,85.21,85.15,85.16,8500.0,69.7737,69.7737,69.7246,69.7328,8500.0
2005-08-15 14:35:00,85.15,85.26,85.15,85.25,14300.0,69.7246,69.8147,69.7246,69.8065,14300.0
2005-08-15 14:40:00,85.25,85.32,85.24,85.24,29100.0,69.8065,69.8638,69.7983,69.7983,29100.0
2005-08-15 14:45:00,85.24,85.3,85.22,85.28,10100.0,69.7983,69.8474,69.7819,69.8311,10100.0
2005-08-15 14:50:00,85.29,85.45,85.28,85.4,17700.0,69.8393,69.9703,69.8311,69.9293,17700.0
2005-08-15 14:55:00,85.4,85.42,85.33,85.33,8800.0,69.9293,69.9457,69.872,69.872,8800.0
2005-08-15 15:00:00,85.33,85.36,85.17,85.17,12800.0,69.872,69.8966,69.741,69.741,12800.0
2005-08-15 15:05:00,85.17,85.23,85.14,85.14,4600.0,69.741,69.7901,69.7164,69.7164,4600.0
2005-08-15 15:10:00,85.14,85.21,85.14,85.19,4400.0,69.7164,69.7737,69.7164,69.7574,4400.0
2005-08-15 15:15:00,85.16,85.17,85.09,85.15,8400.0,69.7328,69.741,69.6755,69.7246,8400.0
2005-08-15 15:20:00,85.16,85.24,85.13,85.22,8100.0,69.7328,69.7983,69.7082,69.7819,8100.0
2005-08-15 15:25:00,85.21,85.22,85.17,85.17,7800.0,69.7737,69.7819,69.741,69.741,7800.0
2005-08-15 15:30:00,85.16,85.18,85.04,85.08,13600.0,69.7328,69.7492,69.6345,69.6673,13600.0
2005-08-15 15:35:00,85.05,85.13,85.05,85.06,6200.0,69.6427,69.7082,69.6427,69.6509,6200.0
2005-08-15 15:40:00,85.05,85.21,85.05,85.21,9800.0,69.6427,69.7737,69.6427,69.7737,9800.0
2005-08-15 15:45:00,85.21,85.22,85.12,85.12,10100.0,69.7737,69.7819,69.7,69.7,10100.0
2005-08-15 15:50:00,85.12,85.15,85.11,85.12,12600.0,69.7,69.7246,69.6919,69.7,12600.0
2005-08-15 15:55:00,85.11,85.12,85.03,85.1,18000.0,69.6919,69.7,69.6264,69.6837,18000.0
2005-08-16 09:30:00,84.85,85.32,84.81,85.25,33700.0,69.479,69.8638,69.4462,69.8065,33700.0
2005-08-16 09:35:00,85.33,85.42,85.0,85.05,23200.0,69.872,69.9457,69.6018,69.6427,23200.0
2005-08-16 09:40:00,85.02,85.03,84.87,85.01,27600.0,69.6182,69.6264,69.4953,69.61,27600.0
2005-08-16 09:45:00,85.0,85.06,84.99,85.06,32600.0,69.6018,69.6509,69.5936,69.6509,32600.0
2005-08-16 09:50:00,85.06,85.23,85.06,85.19,28200.0,69.6509,69.7901,69.6509,69.7574,28200.0
2005-08-16 09:55:00,85.19,85.38,85.18,85.35,34000.0,69.7574,69.9129,69.7492,69.8884,34000.0
2005-08-16 10:00:00,85.37,85.42,85.23,85.3,38500.0,69.9048,69.9457,69.7901,69.8474,38500.0
2005-08-16 10:05:00,85.3,85.42,85.2,85.38,19500.0,69.8474,69.9457,69.7656,69.9129,19500.0
2005-08-16 10:10:00,85.38,85.4,85.25,85.35,23300.0,69.9129,69.9293,69.8065,69.8884,23300.0
2005-08-16 10:15:00,85.33,85.38,85.27,85.3,46300.0,69.872,69.9129,69.8229,69.8474,46300.0
2005-08-16 10:20:00,85.3,85.36,85.29,85.31,12100.0,69.8474,69.8966,69.8393,69.8556,12100.0
2005-08-16 10:25:00,85.31,85.33,85.11,85.14,11500.0,69.8556,69.872,69.6919,69.7164,11500.0
2005-08-16 10:30:00,85.14,85.17,85.05,85.14,22700.0,69.7164,69.741,69.6427,69.7164,22700.0
2005-08-16 10:35:00,85.14,85.16,85.0,85.01,9300.0,69.7164,69.7328,69.6018,69.61,9300.0
2005-08-16 10:40:00,85.01,85.06,84.93,84.95,18700.0,69.61,69.6509,69.5445,69.5608,18700.0
2005-08-16 10:45:00,84.95,85.03,84.94,85.0,21400.0,69.5608,69.6264,69.5527,69.6018,21400.0
2005-08-16 10:50:00,85.0,85.02,84.97,84.99,21600.0,69.6018,69.6182,69.5772,69.5936,21600.0
2005-08-16 10:55:00,84.99,85.0,84.93,84.95,24400.0,69.5936,69.6018,69.5445,69.5608,24400.0
2005-08-16 11:00:00,84.99,85.01,84.98,85.0,15900.0,69.5936,69.61,69.5854,69.6018,15900.0
2005-08-16 11:05:00,85.0,85.04,85.0,85.01,10900.0,69.6018,69.6345,69.6018,69.61,10900.0
2005-08-16 11:10:00,85.01,85.02,84.97,85.0,11200.0,69.61,69.6182,69.5772,69.6018,11200.0
2005-08-16 11:15:00,85.0,85.02,85.0,85.01,14800.0,69.6018,69.6182,69.6018,69.61,14800.0
2005-08-16 11:20:00,85.0,85.22,85.0,85.21,50400.0,69.6018,69.7819,69.6018,69.7737,50400.0
2005-08-16 11:25:00,85.22,85.29,85.18,85.25,39900.0,69.7819,69.8393,69.7492,69.8065,39900.0
2005-08-16 11:30:00,85.25,85.25,85.18,85.21,17700.0,69.8065,69.8065,69.7492,69.7737,17700.0
2005-08-16 11:35:00,85.2,85.27,85.2,85.27,12500.0,69.7656,69.8229,69.7656,69.8229,12500.0
2005-08-16 11:40:00,85.27,85.29,85.25,85.29,17500.0,69.8229,69.8393,69.8065,69.8393,17500.0
2005-08-16 11:45:00,85.3,85.31,85.2,85.27,53300.0,69.8474,69.8556,69.7656,69.8229,53300.0
2005-08-16 11:50:00,85.27,85.3,85.25,85.25,26200.0,69.8229,69.8474,69.8065,69.8065,26200.0
2005-08-16 11:55:00,85.29,85.3,85.27,85.29,23100.0,69.8393,69.8474,69.8229,69.8393,23100.0
2005-08-16 12:00:00,85.29,85.3,85.24,85.29,26200.0,69.8393,69.8474,69.7983,69.8393,26200.0
2005-08-16 12:05:00,85.28,85.37,85.24,85.37,35600.0,69.8311,69.9048,69.7983,69.9048,35600.0
2005-08-16 12:10:00,85.4,85.44,85.38,85.43,45200.0,69.9293,69.9621,69.9129,69.9539,45200.0
2005-08-16 12:15:00,85.42,85.45,85.37,85.37,19600.0,69.9457,69.9703,69.9048,69.9048,19600.0
2005-08-16 12:20:00,85.38,85.38,85.24,85.25,31900.0,69.9129,69.9129,69.7983,69.8065,31900.0
2005-08-16 12:25:00,85.24,85.28,85.21,85.24,18000.0,69.7983,69.8311,69.7737,69.7983,18000.0
2005-08-16 12:30:00,85.24,85.31,85.24,85.25,17600.0,69.7983,69.8556,69.7983,69.8065,17600.0
2005-08-16 12:35:00,85.22,85.23,85.16,85.17,8000.0,69.7819,69.7901,69.7328,69.741,8000.0
2005-08-16 12:40:00,85.19,85.19,85.13,85.15,13500.0,69.7574,69.7574,69.7082,69.7246,13500.0
2005-08-16 12:45:00,85.16,85.17,85.02,85.17,17500.0,69.7328,69.741,69.6182,69.741,17500.0
2005-08-16 12:50:00,85.2,85.22,85.06,85.08,64700.0,69.7656,69.7819,69.6509,69.6673,64700.0
2005-08-16 12:55:00,85.08,85.08,85.0,85.02,8600.0,69.6673,69.6673,69.6018,69.6182,8600.0
2005-08-16 13:00:00,85.03,85.05,84.98,84.98,85400.0,69.6264,69.6427,69.5854,69.5854,85400.0
2005-08-16 13:05:00,84.99,85.03,84.99,85.02,6300.0,69.5936,69.6264,69.5936,69.6182,6300.0
2005-08-16 13:10:00,85.03,85.05,85.03,85.05,7000.0,69.6264,69.6427,69.6264,69.6427,7000.0
2005-08-16 13:15:00,85.04,85.05,85.03,85.05,3100.0,69.6345,69.6427,69.6264,69.6427,3100.0
2005-08-16 13:20:00,85.05,85.11,85.02,85.07,11300.0,69.6427,69.6919,69.6182,69.6591,11300.0
2005-08-16 13:25:00,85.05,85.06,85.0,85.02,6700.0,69.6427,69.6509,69.6018,69.6182,6700.0
2005-08-16 13:30:00,85.01,85.05,85.0,85.04,9000.0,69.61,69.6427,69.6018,69.6345,9000.0
2005-08-16 13:35:00,85.04,85.06,85.01,85.02,5200.0,69.6345,69.6509,69.61,69.6182,5200.0
2005-08-16 13:40:00,85.03,85.03,84.97,84.97,12100.0,69.6264,69.6264,69.5772,69.5772,12100.0
2005-08-16 13:45:00,84.97,85.01,84.96,84.99,13900.0,69.5772,69.61,69.569,69.5936,13900.0
2005-08-16 13:50:00,84.98,85.0,84.95,84.95,20300.0,69.5854,69.6018,69.5608,69.5608,20300.0
2005-08-16 13:55:00,84.95,84.97,84.93,84.95,17700.0,69.5608,69.5772,69.5445,69.5608,17700.0
2005-08-16 14:00:00,84.95,84.99,84.94,84.97,19100.0,69.5608,69.5936,69.5527,69.5772,19100.0
2005-08-16 14:05:00,84.97,85.0,84.94,84.94,14500.0,69.5772,69.6018,69.5527,69.5527,14500.0
2005-08-16 14:10:00,84.95,84.96,84.74,84.74,32200.0,69.5608,69.569,69.3889,69.3889,32200.0
2005-08-16 14:15:00,84.74,84.78,84.74,84.77,13100.0,69.3889,69.4216,69.3889,69.4135,13100.0
2005-08-16 14:20:00,84.78,84.79,84.66,84.79,20400.0,69.4216,69.4298,69.3234,69.4298,20400.0
2005-08-16 14:25:00,84.79,84.8,84.67,84.72,10700.0,69.4298,69.438,69.3316,69.3725,10700.0
2005-08-16 14:30:00,84.75,84.79,84.7,84.7,113800.0,69.3971,69.4298,69.3561,69.3561,113800.0
2005-08-16 14:35:00,84.71,84.71,84.66,84.69,14800.0,69.3643,69.3643,69.3234,69.3479,14800.0
2005-08-16 14:40:00,84.7,84.7,84.65,84.66,5000.0,69.3561,69.3561,69.3152,69.3234,5000.0
2005-08-16 14:45:00,84.66,84.67,84.55,84.55,7400.0,69.3234,69.3316,69.2333,69.2333,7400.0
2005-08-16 14:50:00,84.56,84.61,84.54,84.6,16900.0,69.2415,69.2824,69.2251,69.2742,16900.0
2005-08-16 14:55:00,84.6,84.8,84.59,84.8,20900.0,69.2742,69.438,69.2661,69.438,20900.0
2005-08-16 15:00:00,84.79,84.9,84.78,84.83,10600.0,69.4298,69.5199,69.4216,69.4626,10600.0
2005-08-16 15:05:00,84.83,84.93,84.83,84.9,40900.0,69.4626,69.5445,69.4626,69.5199,40900.0
2005-08-16 15:10:00,84.89,84.9,84.83,84.85,14200.0,69.5117,69.5199,69.4626,69.479,14200.0
2005-08-16 15:15:00,84.84,84.85,84.7,84.71,22700.0,69.4708,69.479,69.3561,69.3643,22700.0
2005-08-16 15:20:00,84.72,84.72,84.47,84.51,67600.0,69.3725,69.3725,69.1678,69.2006,67600.0
2005-08-16 15:25:00,84.51,84.56,84.45,84.5,80800.0,69.2006,69.2415,69.1514,69.1924,80800.0
2005-08-16 15:30:00,84.51,84.51,84.45,84.49,35700.0,69.2006,69.2006,69.1514,69.1842,35700.0
2005-08-16 15:35:00,84.49,84.51,84.4,84.4,93800.0,69.1842,69.2006,69.1105,69.1105,93800.0
2005-08-16 15:40:00,84.39,84.43,84.32,84.35,101600.0,69.1023,69.135,69.045,69.0695,101600.0
2005-08-16 15:45:00,84.35,84.37,84.3,84.37,67900.0,69.0695,69.0859,69.0286,69.0859,67900.0
2005-08-16 15:50:00,84.4,84.41,84.3,84.3,46300.0,69.1105,69.1187,69.0286,69.0286,46300.0
2005-08-16 15:55:00,84.31,84.32,84.2,84.2,158700.0,69.0368,69.045,68.9467,68.9467,158700.0
2005-08-17 09:30:00,84.26,84.27,84.0,84.01,121200.0,68.9958,69.004,68.7829,68.7911,121200.0
2005-08-17 09:35:00,84.0,84.01,83.39,83.5,100800.0,68.7829,68.7911,68.2834,68.3735,100800.0
2005-08-17 09:40:00,83.49,83.83,83.49,83.71,144800.0,68.3653,68.6437,68.3653,68.5455,144800.0
2005-08-17 09:45:00,83.63,83.69,83.51,83.63,58200.0,68.48,68.5291,68.3817,68.48,58200.0
2005-08-17 09:50:00,83.63,83.64,83.58,83.63,51100.0,68.48,68.4882,68.439,68.48,51100.0
2005-08-17 09:55:00,83.63,83.76,83.61,83.75,53700.0,68.48,68.5864,68.4636,68.5782,53700.0
2005-08-17 10:00:00,83.73,83.74,83.59,83.63,32200.0,68.5619,68.57,68.4472,68.48,32200.0
2005-08-17 10:05:00,83.63,83.75,83.51,83.67,45100.0,68.48,68.5782,68.3817,68.5127,45100.0
2005-08-17 10:10:00,83.67,83.7,83.59,83.63,22300.0,68.5127,68.5373,68.4472,68.48,22300.0
2005-08-17 10:15:00,83.64,83.79,83.62,83.72,31200.0,68.4882,68.611,68.4718,68.5537,31200.0
2005-08-17 10:20:00,83.72,83.76,83.64,83.71,27800.0,68.5537,68.5864,68.4882,68.5455,27800.0
2005-08-17 10:25:00,83.71,83.78,83.63,83.63,15600.0,68.5455,68.6028,68.48,68.48,15600.0
2005-08-17 10:30:00,83.63,83.65,83.42,83.56,40500.0,68.48,68.4963,68.308,68.4226,40500.0
2005-08-17 10:35:00,83.55,83.55,83.36,83.38,46400.0,68.4145,68.4145,68.2589,68.2753,46400.0
2005-08-17 10:40:00,83.38,83.55,83.36,83.41,28700.0,68.2753,68.4145,68.2589,68.2998,28700.0
2005-08-17 10:45:00,83.4,83.49,83.37,83.47,119500.0,68.2916,68.3653,68.2671,68.349,119500.0
2005-08-17 10:50:00,83.48,83.56,83.47,83.56,46600.0,68.3571,68.4226,68.349,68.4226,46600.0
2005-08-17 10:55:00,83.53,83.56,83.48,83.48,13200.0,68.3981,68.4226,68.3571,68.3571,13200.0
2005-08-17 11:00:00,83.5,83.6,83.47,83.54,44600.0,68.3735,68.4554,68.349,68.4063,44600.0
2005-08-17 11:05:00,83.55,83.86,83.53,83.78,46400.0,68.4145,68.6683,68.3981,68.6028,46400.0
2005-08-17 11:10:00,83.76,83.9,83.74,83.86,34500.0,68.5864,68.7011,68.57,68.6683,34500.0
2005-08-17 11:15:00,83.85,83.92,83.8,83.83,35400.0,68.6601,68.7174,68.6192,68.6437,35400.0
2005-08-17 11:20:00,83.81,83.85,83.77,83.83,17300.0,68.6274,68.6601,68.5946,68.6437,17300.0
2005-08-17 11:25:00,83.83,83.88,83.74,83.76,23800.0,68.6437,68.6847,68.57,68.5864,23800.0
2005-08-17 11:30:00,83.76,83.85,83.76,83.8,14300.0,68.5864,68.6601,68.5864,68.6192,14300.0
2005-08-17 11:35:00,83.8,83.83,83.75,83.75,11800.0,68.6192,68.6437,68.5782,68.5782,11800.0
2005-08-17 11:40:00,83.76,83.8,83.69,83.78,25100.0,68.5864,68.6192,68.5291,68.6028,25100.0
2005-08-17 11:45:00,83.75,83.99,83.75,83.96,36700.0,68.5782,68.7748,68.5782,68.7502,36700.0
2005-08-17 11:50:00,83.96,83.98,83.93,83.97,5700.0,68.7502,68.7666,68.7256,68.7584,5700.0
2005-08-17 11:55:00,83.97,83.98,83.89,83.91,11100.0,68.7584,68.7666,68.6929,68.7092,11100.0
2005-08-17 12:00:00,83.91,84.1,83.91,84.03,40600.0,68.7092,68.8648,68.7092,68.8075,40600.0
2005-08-17 12:05:00,84.04,84.13,84.0,84.12,13000.0,68.8157,68.8894,68.7829,68.8812,13000.0
2005-08-17 12:10:00,84.12,84.34,84.02,84.31,21400.0,68.8812,69.0613,68.7993,69.0368,21400.0
2005-08-17 12:15:00,84.31,84.56,84.31,84.5,36800.0,69.0368,69.2415,69.0368,69.1924,36800.0
2005-08-17 12:20:00,84.5,84.6,84.5,84.56,23500.0,69.1924,69.2742,69.1924,69.2415,23500.0
2005-08-17 12:25:00,84.56,84.6,84.56,84.57,28500.0,69.2415,69.2742,69.2415,69.2497,28500.0
2005-08-17 12:30:00,84.58,84.58,84.51,84.56,24500.0,69.2579,69.2579,69.2006,69.2415,24500.0
2005-08-17 12:35:00,84.55,84.56,84.5,84.53,10100.0,69.2333,69.2415,69.1924,69.2169,10100.0
2005-08-17 12:40:00,84.53,84.53,84.49,84.51,8800.0,69.2169,69.2169,69.1842,69.2006,8800.0
2005-08-17 12:45:00,84.5,84.51,84.46,84.46,24800.0,69.1924,69.2006,69.1596,69.1596,24800.0
2005-08-17 12:50:00,84.46,84.48,84.41,84.42,4200.0,69.1596,69.176,69.1187,69.1269,4200.0
2005-08-17 12:55:00,84.41,84.41,84.37,84.38,7300.0,69.1187,69.1187,69.0859,69.0941,7300.0
2005-08-17 13:00:00,84.36,84.4,84.35,84.38,6600.0,69.0777,69.1105,69.0695,69.0941,6600.0
2005-08-17 13:05:00,84.38,84.41,84.37,84.41,23400.0,69.0941,69.1187,69.0859,69.1187,23400.0
2005-08-17 13:10:00,84.41,84.42,84.37,84.39,9500.0,69.1187,69.1269,69.0859,69.1023,9500.0
2005-08-17 13:15:00,84.39,84.4,84.36,84.39,8900.0,69.1023,69.1105,69.0777,69.1023,8900.0
2005-08-17 13:20:00,84.41,84.44,84.41,84.44,15500.0,69.1187,69.1432,69.1187,69.1432,15500.0
2005-08-17 13:25:00,84.44,84.45,84.43,84.44,9300.0,69.1432,69.1514,69.135,69.1432,9300.0
2005-08-17 13:30:00,84.44,84.5,84.4,84.5,14200.0,69.1432,69.1924,69.1105,69.1924,14200.0
2005-08-17 13:35:00,84.5,84.5,84.47,84.47,6000.0,69.1924,69.1924,69.1678,69.1678,6000.0
2005-08-17 13:40:00,84.49,84.49,84.43,84.48,5500.0,69.1842,69.1842,69.135,69.176,5500.0
2005-08-17 13:45:00,84.47,84.47,84.41,84.45,6700.0,69.1678,69.1678,69.1187,69.1514,6700.0
2005-08-17 13:50:00,84.45,84.45,84.32,84.32,4500.0,69.1514,69.1514,69.045,69.045,4500.0
2005-08-17 13:55:00,84.32,84.32,84.19,84.19,9500.0,69.045,69.045,68.9385,68.9385,9500.0
2005-08-17 14:00:00,84.19,84.25,84.19,84.21,9400.0,68.9385,68.9877,68.9385,68.9549,9400.0
2005-08-17 14:05:00,84.2,84.2,84.1,84.1,8000.0,68.9467,68.9467,68.8648,68.8648,8000.0
2005-08-17 14:10:00,84.1,84.1,84.03,84.09,11700.0,68.8648,68.8648,68.8075,68.8566,11700.0
2005-08-17 14:15:00,84.09,84.2,84.09,84.2,16500.0,68.8566,68.9467,68.8566,68.9467,16500.0
2005-08-17 14:20:00,84.2,84.2,84.13,84.18,16500.0,68.9467,68.9467,68.8894,68.9303,16500.0
2005-08-17 14:25:00,84.18,84.18,84.1,84.1,16000.0,68.9303,68.9303,68.8648,68.8648,16000.0
2005-08-17 14:30:00,84.11,84.13,84.09,84.12,57900.0,68.873,68.8894,68.8566,68.8812,57900.0
2005-08-17 14:35:00,84.12,84.26,84.1,84.2,25600.0,68.8812,68.9958,68.8648,68.9467,25600.0
2005-08-17 14:40:00,84.22,84.24,84.04,84.04,20800.0,68.9631,68.9795,68.8157,68.8157,20800.0
2005-08-17 14:45:00,84.05,84.11,84.02,84.09,29500.0,68.8239,68.873,68.7993,68.8566,29500.0
2005-08-17 14:50:00,84.11,84.16,84.06,84.14,25200.0,68.873,68.914,68.8321,68.8976,25200.0
2005-08-17 14:55:00,84.15,84.15,84.08,84.09,25200.0,68.9058,68.9058,68.8484,68.8566,25200.0
2005-08-17 15:00:00,84.06,84.22,84.0,84.22,20400.0,68.8321,68.9631,68.7829,68.9631,20400.0
2005-08-17 15:05:00,84.21,84.24,84.16,84.23,10400.0,68.9549,68.9795,68.914,68.9713,10400.0
2005-08-17 15:10:00,84.23,84.32,84.15,84.3,11500.0,68.9713,69.045,68.9058,69.0286,11500.0
2005-08-17 15:15:00,84.32,84.38,84.3,84.32,15200.0,69.045,69.0941,69.0286,69.045,15200.0
2005-08-17 15:20:00,84.32,84.41,84.32,84.37,29200.0,69.045,69.1187,69.045,69.0859,29200.0
2005-08-17 15:25:00,84.38,84.38,84.19,84.25,18300.0,69.0941,69.0941,68.9385,68.9877,18300.0
2005-08-17 15:30:00,84.26,84.26,84.2,84.23,13000.0,68.9958,68.9958,68.9467,68.9713,13000.0
2005-08-17 15:35:00,84.23,84.31,84.22,84.3,14100.0,68.9713,69.0368,68.9631,69.0286,14100.0
2005-08-17 15:40:00,84.29,84.35,84.19,84.22,100500.0,69.0204,69.0695,68.9385,68.9631,100500.0
2005-08-17 15:45:00,84.22,84.23,84.19,84.21,88500.0,68.9631,68.9713,68.9385,68.9549,88500.0
2005-08-17 15:50:00,84.2,84.24,84.19,84.2,27000.0,68.9467,68.9795,68.9385,68.9467,27000.0
2005-08-17 15:55:00,84.21,84.27,84.2,84.2,33000.0,68.9549,69.004,68.9467,68.9467,33000.0
2005-08-18 09:30:00,83.95,84.28,83.8,83.8,18100.0,68.742,69.0122,68.6192,68.6192,18100.0
2005-08-18 09:35:00,83.8,83.88,83.71,83.88,5300.0,68.6192,68.6847,68.5455,68.6847,5300.0
2005-08-18 09:40:00,83.81,83.87,83.66,83.73,14300.0,68.6274,68.6765,68.5045,68.5619,14300.0
2005-08-18 09:45:00,83.71,84.01,83.71,83.98,30100.0,68.5455,68.7911,68.5455,68.7666,30100.0
2005-08-18 09:50:00,83.97,84.19,83.93,84.03,17900.0,68.7584,68.9385,68.7256,68.8075,17900.0
2005-08-18 09:55:00,84.03,84.3,84.03,84.27,24800.0,68.8075,69.0286,68.8075,69.004,24800.0
2005-08-18 10:00:00,84.27,84.28,84.08,84.09,30300.0,69.004,69.0122,68.8484,68.8566,30300.0
2005-08-18 10:05:00,84.09,84.41,84.09,84.19,43900.0,68.8566,69.1187,68.8566,68.9385,43900.0
2005-08-18 10:10:00,84.19,84.3,84.13,84.13,11500.0,68.9385,69.0286,68.8894,68.8894,11500.0
2005-08-18 10:15:00,84.13,84.25,84.13,84.18,7700.0,68.8894,68.9877,68.8894,68.9303,7700.0
2005-08-18 10:20:00,84.21,84.36,84.16,84.36,13300.0,68.9549,69.0777,68.914,69.0777,13300.0
2005-08-18 10:25:00,84.37,84.5,84.34,84.45,23400.0,69.0859,69.1924,69.0613,69.1514,23400.0
2005-08-18 10:30:00,84.44,84.56,84.4,84.48,22100.0,69.1432,69.2415,69.1105,69.176,22100.0
2005-08-18 10:35:00,84.47,84.55,84.32,84.41,22400.0,69.1678,69.2333,69.045,69.1187,22400.0
2005-08-18 10:40:00,84.38,84.39,84.24,84.31,14400.0,69.0941,69.1023,68.9795,69.0368,14400.0
2005-08-18 10:45:00,84.32,84.33,84.24,84.26,8200.0,69.045,69.0532,68.9795,68.9958,8200.0
2005-08-18 10:50:00,84.24,84.35,84.24,84.33,20700.0,68.9795,69.0695,68.9795,69.0532,20700.0
2005-08-18 10:55:00,84.33,84.37,84.31,84.36,16900.0,69.0532,69.0859,69.0368,69.0777,16900.0
2005-08-18 11:00:00,84.36,84.4,84.35,84.4,22800.0,69.0777,69.1105,69.0695,69.1105,22800.0
2005-08-18 11:05:00,84.4,84.53,84.4,84.45,23600.0,69.1105,69.2169,69.1105,69.1514,23600.0
2005-08-18 11:10:00,84.49,84.57,84.49,84.53,21800.0,69.1842,69.2497,69.1842,69.2169,21800.0
2005-08-18 11:15:00,84.51,84.62,84.51,84.6,23300.0,69.2006,69.2906,69.2006,69.2742,23300.0
2005-08-18 11:20:00,84.6,84.72,84.54,84.69,20700.0,69.2742,69.3725,69.2251,69.3479,20700.0
2005-08-18 11:25:00,84.7,84.75,84.67,84.68,26000.0,69.3561,69.3971,69.3316,69.3398,26000.0
2005-08-18 11:30:00,84.68,84.88,84.68,84.84,39800.0,69.3398,69.5035,69.3398,69.4708,39800.0
2005-08-18 11:35:00,84.81,84.81,84.71,84.71,11300.0,69.4462,69.4462,69.3643,69.3643,11300.0
2005-08-18 11:40:00,84.72,84.83,84.72,84.81,15200.0,69.3725,69.4626,69.3725,69.4462,15200.0
2005-08-18 11:45:00,84.81,84.81,84.71,84.8,10600.0,69.4462,69.4462,69.3643,69.438,10600.0
2005-08-18 11:50:00,84.8,84.83,84.8,84.82,16400.0,69.438,69.4626,69.438,69.4544,16400.0
2005-08-18 11:55:00,84.82,84.82,84.67,84.7,11000.0,69.4544,69.4544,69.3316,69.3561,11000.0
2005-08-18 12:00:00,84.71,84.8,84.62,84.79,60000.0,69.3643,69.438,69.2906,69.4298,60000.0
2005-08-18 12:05:00,84.79,84.94,84.79,84.94,8500.0,69.4298,69.5527,69.4298,69.5527,8500.0
2005-08-18 12:10:00,84.94,84.98,84.89,84.9,30200.0,69.5527,69.5854,69.5117,69.5199,30200.0
2005-08-18 12:15:00,84.9,84.91,84.84,84.86,27400.0,69.5199,69.5281,69.4708,69.4871,27400.0
2005-08-18 12:20:00,84.85,84.87,84.81,84.83,13400.0,69.479,69.4953,69.4462,69.4626,13400.0
2005-08-18 12:25:00,84.83,84.9,84.82,84.89,17500.0,69.4626,69.5199,69.4544,69.5117,17500.0
2005-08-18 12:30:00,84.88,85.0,84.88,84.94,47500.0,69.5035,69.6018,69.5035,69.5527,47500.0
2005-08-18 12:35:00,84.94,85.06,84.94,85.04,35400.0,69.5527,69.6509,69.5527,69.6345,35400.0
2005-08-18 12:40:00,85.05,85.07,84.78,84.8,36400.0,69.6427,69.6591,69.4216,69.438,36400.0
2005-08-18 12:45:00,84.8,84.9,84.79,84.9,18000.0,69.438,69.5199,69.4298,69.5199,18000.0
2005-08-18 12:50:00,84.91,84.94,84.9,84.93,9400.0,69.5281,69.5527,69.5199,69.5445,9400.0
2005-08-18 12:55:00,84.94,84.95,84.92,84.94,3300.0,69.5527,69.5608,69.5363,69.5527,3300.0
2005-08-18 13:00:00,84.93,84.95,84.85,84.85,6400.0,69.5445,69.5608,69.479,69.479,6400.0
2005-08-18 13:05:00,84.9,84.93,84.89,84.92,6800.0,69.5199,69.5445,69.5117,69.5363,6800.0
2005-08-18 13:10:00,84.92,85.03,84.87,85.03,34700.0,69.5363,69.6264,69.4953,69.6264,34700.0
2005-08-18 13:15:00,85.03,85.08,84.86,84.92,24400.0,69.6264,69.6673,69.4871,69.5363,24400.0
2005-08-18 13:20:00,84.94,85.08,84.9,85.08,11300.0,69.5527,69.6673,69.5199,69.6673,11300.0
2005-08-18 13:25:00,85.06,85.21,85.03,85.2,13000.0,69.6509,69.7737,69.6264,69.7656,13000.0
2005-08-18 13:30:00,85.21,85.24,85.15,85.23,21700.0,69.7737,69.7983,69.7246,69.7901,21700.0
2005-08-18 13:35:00,85.23,85.3,85.11,85.13,26800.0,69.7901,69.8474,69.6919,69.7082,26800.0
2005-08-18 13:40:00,85.11,85.17,85.11,85.14,10500.0,69.6919,69.741,69.6919,69.7164,10500.0
2005-08-18 13:45:00,85.13,85.14,85.05,85.07,9900.0,69.7082,69.7164,69.6427,69.6591,9900.0
2005-08-18 13:50:00,85.07,85.07,85.0,85.07,10400.0,69.6591,69.6591,69.6018,69.6591,10400.0
2005-08-18 13:55:00,85.08,85.16,85.03,85.14,21600.0,69.6673,69.7328,69.6264,69.7164,21600.0
2005-08-18 14:00:00,85.11,85.11,84.99,85.02,25800.0,69.6919,69.6919,69.5936,69.6182,25800.0
2005-08-18 14:05:00,85.0,85.01,84.92,85.01,8200.0,69.6018,69.61,69.5363,69.61,8200.0
2005-08-18 14:10:00,85.01,85.04,84.94,85.0,8700.0,69.61,69.6345,69.5527,69.6018,8700.0
2005-08-18 14:15:00,85.0,85.01,84.95,84.99,8000.0,69.6018,69.61,69.5608,69.5936,8000.0
2005-08-18 14:20:00,84.99,84.99,84.77,84.78,13600.0,69.5936,69.5936,69.4135,69.4216,13600.0
2005-08-18 14:25:00,84.78,84.87,84.6,84.61,21300.0,69.4216,69.4953,69.2742,69.2824,21300.0
2005-08-18 14:30:00,84.61,84.68,84.59,84.68,20400.0,69.2824,69.3398,69.2661,69.3398,20400.0
2005-08-18 14:35:00,84.69,85.05,84.69,85.05,35900.0,69.3479,69.6427,69.3479,69.6427,35900.0
2005-08-18 14:40:00,85.05,85.08,84.95,85.02,16100.0,69.6427,69.6673,69.5608,69.6182,16100.0
2005-08-18 14:45:00,85.02,85.05,84.89,84.97,12700.0,69.6182,69.6427,69.5117,69.5772,12700.0
2005-08-18 14:50:00,84.96,85.05,84.9,85.05,11600.0,69.569,69.6427,69.5199,69.6427,11600.0
2005-08-18 14:55:00,85.05,85.07,85.0,85.02,10400.0,69.6427,69.6591,69.6018,69.6182,10400.0
2005-08-18 15:00:00,85.02,85.03,84.88,84.88,14600.0,69.6182,69.6264,69.5035,69.5035,14600.0
2005-08-18 15:05:00,84.87,84.89,84.78,84.79,12100.0,69.4953,69.5117,69.4216,69.4298,12100.0
2005-08-18 15:10:00,84.78,84.83,84.73,84.75,26400.0,69.4216,69.4626,69.3807,69.3971,26400.0
2005-08-18 15:15:00,84.75,84.75,84.62,84.68,16400.0,69.3971,69.3971,69.2906,69.3398,16400.0
2005-08-18 15:20:00,84.68,84.69,84.54,84.58,12300.0,69.3398,69.3479,69.2251,69.2579,12300.0
2005-08-18 15:25:00,84.58,84.75,84.57,84.7,25000.0,69.2579,69.3971,69.2497,69.3561,25000.0
2005-08-18 15:30:00,84.7,84.7,84.6,84.6,11200.0,69.3561,69.3561,69.2742,69.2742,11200.0
2005-08-18 15:35:00,84.6,84.71,84.59,84.64,10800.0,69.2742,69.3643,69.2661,69.307,10800.0
2005-08-18 15:40:00,84.65,84.76,84.64,84.69,13400.0,69.3152,69.4053,69.307,69.3479,13400.0
2005-08-18 15:45:00,84.69,84.94,84.69,84.87,27300.0,69.3479,69.5527,69.3479,69.4953,27300.0
2005-08-18 15:50:00,84.87,84.89,84.73,84.74,13400.0,69.4953,69.5117,69.3807,69.3889,13400.0
2005-08-18 15:55:00,84.75,84.81,84.68,84.68,27300.0,69.3971,69.4462,69.3398,69.3398,27300.0
2005-08-19 09:30:00,85.1,85.11,84.77,85.08,93600.0,69.6837,69.6919,69.4135,69.6673,93600.0
2005-08-19 09:35:00,85.08,85.14,85.0,85.13,20600.0,69.6673,69.7164,69.6018,69.7082,20600.0
2005-08-19 09:40:00,85.14,85.14,84.94,85.04,15400.0,69.7164,69.7164,69.5527,69.6345,15400.0
2005-08-19 09:45:00,85.05,85.05,84.75,84.75,14600.0,69.6427,69.6427,69.3971,69.3971,14600.0
2005-08-19 09:50:00,84.76,84.76,84.6,84.65,13100.0,69.4053,69.4053,69.2742,69.3152,13100.0
2005-08-19 09:55:00,84.7,84.74,84.65,84.71,10100.0,69.3561,69.3889,69.3152,69.3643,10100.0
2005-08-19 10:00:00,84.72,84.88,84.65,84.86,12200.0,69.3725,69.5035,69.3152,69.4871,12200.0
2005-08-19 10:05:00,84.86,85.04,84.83,85.02,16600.0,69.4871,69.6345,69.4626,69.6182,16600.0
2005-08-19 10:10:00,85.03,85.03,84.77,84.81,10100.0,69.6264,69.6264,69.4135,69.4462,10100.0
2005-08-19 10:15:00,84.81,84.82,84.73,84.78,10700.0,69.4462,69.4544,69.3807,69.4216,10700.0
2005-08-19 10:20:00,84.78,84.83,84.73,84.78,4900.0,69.4216,69.4626,69.3807,69.4216,4900.0
2005-08-19 10:25:00,84.83,84.93,84.83,84.91,10900.0,69.4626,69.5445,69.4626,69.5281,10900.0
2005-08-19 10:30:00,84.91,84.98,84.91,84.91,5500.0,69.5281,69.5854,69.5281,69.5281,5500.0
2005-08-19 10:35:00,84.91,84.91,84.83,84.83,11300.0,69.5281,69.5281,69.4626,69.4626,11300.0
2005-08-19 10:40:00,84.83,84.84,84.64,84.64,9400.0,69.4626,69.4708,69.307,69.307,9400.0
2005-08-19 10:45:00,84.67,84.67,84.64,84.66,11400.0,69.3316,69.3316,69.307,69.3234,11400.0
2005-08-19 10:50:00,84.65,84.67,84.58,84.59,8800.0,69.3152,69.3316,69.2579,69.2661,8800.0
2005-08-19 10:55:00,84.63,84.67,84.59,84.64,3300.0,69.2988,69.3316,69.2661,69.307,3300.0
2005-08-19 11:00:00,84.65,84.68,84.55,84.57,11700.0,69.3152,69.3398,69.2333,69.2497,11700.0
2005-08-19 11:05:00,84.58,84.64,84.56,84.63,14200.0,69.2579,69.307,69.2415,69.2988,14200.0
2005-08-19 11:10:00,84.63,84.71,84.63,84.69,13200.0,69.2988,69.3643,69.2988,69.3479,13200.0
2005-08-19 11:15:00,84.69,84.82,84.69,84.78,6200.0,69.3479,69.4544,69.3479,69.4216,6200.0
2005-08-19 11:20:00,84.77,84.78,84.74,84.76,3300.0,69.4135,69.4216,69.3889,69.4053,3300.0
2005-08-19 11:25:00,84.75,84.76,84.7,84.7,6800.0,69.3971,69.4053,69.3561,69.3561,6800.0
2005-08-19 11:30:00,84.71,84.72,84.56,84.57,12700.0,69.3643,69.3725,69.2415,69.2497,12700.0
2005-08-19 11:35:00,84.58,84.7,84.58,84.7,7200.0,69.2579,69.3561,69.2579,69.3561,7200.0
2005-08-19 11:40:00,84.71,84.73,84.68,84.69,4900.0,69.3643,69.3807,69.3398,69.3479,4900.0
2005-08-19 11:45:00,84.69,84.71,84.68,84.71,6800.0,69.3479,69.3643,69.3398,69.3643,6800.0
2005-08-19 11:50:00,84.71,84.71,84.67,84.69,2400.0,69.3643,69.3643,69.3316,69.3479,2400.0
2005-08-19 11:55:00,84.68,84.7,84.67,84.67,19800.0,69.3398,69.3561,69.3316,69.3316,19800.0
2005-08-19 12:00:00,84.67,84.71,84.67,84.68,10000.0,69.3316,69.3643,69.3316,69.3398,10000.0
2005-08-19 12:05:00,84.68,84.68,84.67,84.67,8700.0,69.3398,69.3398,69.3316,69.3316,8700.0
2005-08-19 12:10:00,84.65,84.69,84.62,84.62,10500.0,69.3152,69.3479,69.2906,69.2906,10500.0
2005-08-19 12:15:00,84.61,84.63,84.59,84.63,5900.0,69.2824,69.2988,69.2661,69.2988,5900.0
2005-08-19 12:20:00,84.62,84.67,84.62,84.65,3800.0,69.2906,69.3316,69.2906,69.3152,3800.0
2005-08-19 12:25:00,84.64,84.65,84.62,84.64,4400.0,69.307,69.3152,69.2906,69.307,4400.0
2005-08-19 12:30:00,84.63,84.64,84.55,84.58,13100.0,69.2988,69.307,69.2333,69.2579,13100.0
2005-08-19 12:35:00,84.58,84.59,84.57,84.57,2900.0,69.2579,69.2661,69.2497,69.2497,2900.0
2005-08-19 12:40:00,84.56,84.57,84.55,84.55,1500.0,69.2415,69.2497,69.2333,69.2333,1500.0
2005-08-19 12:45:00,84.55,84.57,84.55,84.55,8500.0,69.2333,69.2497,69.2333,69.2333,8500.0
2005-08-19 12:50:00,84.55,84.55,84.5,84.53,7700.0,69.2333,69.2333,69.1924,69.2169,7700.0
2005-08-19 12:55:00,84.54,84.58,84.5,84.58,7800.0,69.2251,69.2579,69.1924,69.2579,7800.0
2005-08-19 13:00:00,84.55,84.58,84.54,84.56,6000.0,69.2333,69.2579,69.2251,69.2415,6000.0
2005-08-19 13:05:00,84.55,84.55,84.53,84.55,3900.0,69.2333,69.2333,69.2169,69.2333,3900.0
2005-08-19 13:10:00,84.54,84.54,84.5,84.52,9100.0,69.2251,69.2251,69.1924,69.2087,9100.0
2005-08-19 13:15:00,84.48,84.48,84.31,84.4,13500.0,69.176,69.176,69.0368,69.1105,13500.0
2005-08-19 13:20:00,84.41,84.65,84.41,84.57,31500.0,69.1187,69.3152,69.1187,69.2497,31500.0
2005-08-19 13:25:00,84.57,84.73,84.56,84.65,12300.0,69.2497,69.3807,69.2415,69.3152,12300.0
2005-08-19 13:30:00,84.65,84.67,84.62,84.62,5900.0,69.3152,69.3316,69.2906,69.2906,5900.0
2005-08-19 13:35:00,84.65,84.65,84.61,84.62,1400.0,69.3152,69.3152,69.2824,69.2906,1400.0
2005-08-19 13:40:00,84.6,84.64,84.56,84.64,4700.0,69.2742,69.307,69.2415,69.307,4700.0
2005-08-19 13:45:00,84.61,84.68,84.61,84.67,3700.0,69.2824,69.3398,69.2824,69.3316,3700.0
2005-08-19 13:50:00,84.67,84.67,84.62,84.64,5000.0,69.3316,69.3316,69.2906,69.307,5000.0
2005-08-19 13:55:00,84.65,84.65,84.62,84.62,5000.0,69.3152,69.3152,69.2906,69.2906,5000.0
2005-08-19 14:00:00,84.61,84.62,84.59,84.61,2000.0,69.2824,69.2906,69.2661,69.2824,2000.0
2005-08-19 14:05:00,84.61,84.62,84.6,84.61,5500.0,69.2824,69.2906,69.2742,69.2824,5500.0
2005-08-19 14:10:00,84.61,84.62,84.6,84.61,3400.0,69.2824,69.2906,69.2742,69.2824,3400.0
2005-08-19 14:15:00,84.61,84.65,84.6,84.65,5200.0,69.2824,69.3152,69.2742,69.3152,5200.0
2005-08-19 14:20:00,84.65,84.8,84.65,84.78,8600.0,69.3152,69.438,69.3152,69.4216,8600.0
2005-08-19 14:25:00,84.78,84.78,84.71,84.72,3000.0,69.4216,69.4216,69.3643,69.3725,3000.0
2005-08-19 14:30:00,84.7,84.81,84.62,84.79,17600.0,69.3561,69.4462,69.2906,69.4298,17600.0
2005-08-19 14:35:00,84.8,84.82,84.77,84.79,20600.0,69.438,69.4544,69.4135,69.4298,20600.0
2005-08-19 14:40:00,84.78,84.8,84.75,84.79,10300.0,69.4216,69.438,69.3971,69.4298,10300.0
2005-08-19 14:45:00,84.79,84.8,84.75,84.77,20300.0,69.4298,69.438,69.3971,69.4135,20300.0
2005-08-19 14:50:00,84.77,84.82,84.73,84.81,10200.0,69.4135,69.4544,69.3807,69.4462,10200.0
2005-08-19 14:55:00,84.82,84.85,84.78,84.79,13800.0,69.4544,69.479,69.4216,69.4298,13800.0
2005-08-19 15:00:00,84.79,84.86,84.79,84.84,6400.0,69.4298,69.4871,69.4298,69.4708,6400.0
2005-08-19 15:05:00,84.84,84.85,84.83,84.84,5600.0,69.4708,69.479,69.4626,69.4708,5600.0
2005-08-19 15:10:00,84.83,84.83,84.74,84.83,6200.0,69.4626,69.4626,69.3889,69.4626,6200.0
2005-08-19 15:15:00,84.83,84.88,84.83,84.85,8700.0,69.4626,69.5035,69.4626,69.479,8700.0
2005-08-19 15:20:00,84.85,84.88,84.84,84.86,15100.0,69.479,69.5035,69.4708,69.4871,15100.0
2005-08-19 15:25:00,84.86,84.87,84.86,84.87,9900.0,69.4871,69.4953,69.4871,69.4953,9900.0
2005-08-19 15:30:00,84.86,84.87,84.85,84.86,19500.0,69.4871,69.4953,69.479,69.4871,19500.0
2005-08-19 15:35:00,84.86,84.86,84.85,84.86,9100.0,69.4871,69.4871,69.479,69.4871,9100.0
2005-08-19 15:40:00,84.86,84.89,84.85,84.85,16700.0,69.4871,69.5117,69.479,69.479,16700.0
2005-08-19 15:45:00,84.85,84.86,84.72,84.72,15000.0,69.479,69.4871,69.3725,69.3725,15000.0
2005-08-19 15:50:00,84.72,84.76,84.69,84.73,37600.0,69.3725,69.4053,69.3479,69.3807,37600.0
2005-08-19 15:55:00,84.74,84.77,84.68,84.77,53300.0,69.3889,69.4135,69.3398,69.4135,53300.0
2005-08-22 09:30:00,84.77,85.0,84.6,84.96,35400.0,69.4135,69.6018,69.2742,69.569,35400.0
2005-08-22 09:35:00,84.85,84.94,84.61,84.61,19700.0,69.479,69.5527,69.2824,69.2824,19700.0
2005-08-22 09:40:00,84.65,84.83,84.64,84.7,19700.0,69.3152,69.4626,69.307,69.3561,19700.0
2005-08-22 09:45:00,84.7,85.0,84.69,84.74,32900.0,69.3561,69.6018,69.3479,69.3889,32900.0
2005-08-22 09:50:00,84.73,84.75,84.62,84.64,16800.0,69.3807,69.3971,69.2906,69.307,16800.0
2005-08-22 09:55:00,84.64,84.74,84.61,84.66,13800.0,69.307,69.3889,69.2824,69.3234,13800.0
2005-08-22 10:00:00,84.66,84.79,84.62,84.7,26100.0,69.3234,69.4298,69.2906,69.3561,26100.0
2005-08-22 10:05:00,84.7,84.8,84.69,84.8,19000.0,69.3561,69.438,69.3479,69.438,19000.0
2005-08-22 10:10:00,84.8,84.87,84.8,84.85,19000.0,69.438,69.4953,69.438,69.479,19000.0
2005-08-22 10:15:00,84.85,84.89,84.77,84.83,44100.0,69.479,69.5117,69.4135,69.4626,44100.0
2005-08-22 10:20:00,84.83,84.83,84.66,84.7,29000.0,69.4626,69.4626,69.3234,69.3561,29000.0
2005-08-22 10:25:00,84.7,84.72,84.63,84.63,15800.0,69.3561,69.3725,69.2988,69.2988,15800.0
2005-08-22 10:30:00,84.62,84.66,84.62,84.63,14600.0,69.2906,69.3234,69.2906,69.2988,14600.0
2005-08-22 10:35:00,84.63,84.65,84.5,84.55,28900.0,69.2988,69.3152,69.1924,69.2333,28900.0
2005-08-22 10:40:00,84.58,84.64,84.4,84.4,12300.0,69.2579,69.307,69.1105,69.1105,12300.0
2005-08-22 10:45:00,84.39,84.43,84.3,84.32,14000.0,69.1023,69.135,69.0286,69.045,14000.0
2005-08-22 10:50:00,84.32,84.32,84.26,84.3,15800.0,69.045,69.045,68.9958,69.0286,15800.0
2005-08-22 10:55:00,84.29,84.34,84.23,84.26,8700.0,69.0204,69.0613,68.9713,68.9958,8700.0
2005-08-22 11:00:00,84.26,84.31,84.18,84.31,24300.0,68.9958,69.0368,68.9303,69.0368,24300.0
2005-08-22 11:05:00,84.32,84.49,84.31,84.41,16600.0,69.045,69.1842,69.0368,69.1187,16600.0
2005-08-22 11:10:00,84.41,84.47,84.39,84.44,10100.0,69.1187,69.1678,69.1023,69.1432,10100.0
2005-08-22 11:15:00,84.42,84.46,84.41,84.44,18500.0,69.1269,69.1596,69.1187,69.1432,18500.0
2005-08-22 11:20:00,84.43,84.44,84.39,84.4,14600.0,69.135,69.1432,69.1023,69.1105,14600.0
2005-08-22 11:25:00,84.4,84.44,84.28,84.3,12200.0,69.1105,69.1432,69.0122,69.0286,12200.0
2005-08-22 11:30:00,84.3,84.3,84.22,84.22,14500.0,69.0286,69.0286,68.9631,68.9631,14500.0
2005-08-22 11:35:00,84.25,84.44,84.23,84.42,13100.0,68.9877,69.1432,68.9713,69.1269,13100.0
2005-08-22 11:40:00,84.41,84.5,84.41,84.49,8300.0,69.1187,69.1924,69.1187,69.1842,8300.0
2005-08-22 11:45:00,84.5,84.51,84.48,84.51,6200.0,69.1924,69.2006,69.176,69.2006,6200.0
2005-08-22 11:50:00,84.52,84.57,84.35,84.35,14400.0,69.2087,69.2497,69.0695,69.0695,14400.0
2005-08-22 11:55:00,84.31,84.47,84.31,84.47,10700.0,69.0368,69.1678,69.0368,69.1678,10700.0
2005-08-22 12:00:00,84.46,84.46,84.22,84.23,16100.0,69.1596,69.1596,68.9631,68.9713,16100.0
2005-08-22 12:05:00,84.23,84.31,84.18,84.23,15900.0,68.9713,69.0368,68.9303,68.9713,15900.0
2005-08-22 12:10:00,84.22,84.27,84.12,84.13,16700.0,68.9631,69.004,68.8812,68.8894,16700.0
2005-08-22 12:15:00,84.14,84.15,84.09,84.1,11700.0,68.8976,68.9058,68.8566,68.8648,11700.0
2005-08-22 12:20:00,84.07,84.09,84.01,84.01,11200.0,68.8403,68.8566,68.7911,68.7911,11200.0
2005-08-22 12:25:00,84.0,84.01,83.86,83.87,26000.0,68.7829,68.7911,68.6683,68.6765,26000.0
2005-08-22 12:30:00,83.87,83.96,83.81,83.93,34600.0,68.6765,68.7502,68.6274,68.7256,34600.0
2005-08-22 12:35:00,83.89,83.94,83.81,83.87,34600.0,68.6929,68.7338,68.6274,68.6765,34600.0
2005-08-22 12:40:00,83.87,83.87,83.63,83.67,39300.0,68.6765,68.6765,68.48,68.5127,39300.0
2005-08-22 12:45:00,83.67,83.75,83.63,83.69,22000.0,68.5127,68.5782,68.48,68.5291,22000.0
2005-08-22 12:50:00,83.68,83.8,83.65,83.8,13600.0,68.5209,68.6192,68.4963,68.6192,13600.0
2005-08-22 12:55:00,83.78,83.8,83.74,83.74,6900.0,68.6028,68.6192,68.57,68.57,6900.0
2005-08-22 13:00:00,83.71,83.77,83.71,83.73,7100.0,68.5455,68.5946,68.5455,68.5619,7100.0
2005-08-22 13:05:00,83.72,83.79,83.7,83.72,8600.0,68.5537,68.611,68.5373,68.5537,8600.0
2005-08-22 13:10:00,83.72,83.74,83.6,83.7,13100.0,68.5537,68.57,68.4554,68.5373,13100.0
2005-08-22 13:15:00,83.71,83.76,83.57,83.65,13500.0,68.5455,68.5864,68.4308,68.4963,13500.0
2005-08-22 13:20:00,83.64,83.79,83.64,83.7,14700.0,68.4882,68.611,68.4882,68.5373,14700.0
2005-08-22 13:25:00,83.69,83.83,83.68,83.8,17100.0,68.5291,68.6437,68.5209,68.6192,17100.0
2005-08-22 13:30:00,83.79,83.79,83.67,83.67,9800.0,68.611,68.611,68.5127,68.5127,9800.0
2005-08-22 13:35:00,83.66,83.71,83.65,83.71,18800.0,68.5045,68.5455,68.4963,68.5455,18800.0
2005-08-22 13:40:00,83.72,83.8,83.7,83.8,14600.0,68.5537,68.6192,68.5373,68.6192,14600.0
2005-08-22 13:45:00,83.82,83.94,83.82,83.93,15500.0,68.6355,68.7338,68.6355,68.7256,15500.0
2005-08-22 13:50:00,83.91,84.08,83.91,84.08,20000.0,68.7092,68.8484,68.7092,68.8484,20000.0
2005-08-22 13:55:00,84.06,84.13,83.97,84.01,20700.0,68.8321,68.8894,68.7584,68.7911,20700.0
2005-08-22 14:00:00,83.98,83.99,83.87,83.89,29700.0,68.7666,68.7748,68.6765,68.6929,29700.0
2005-08-22 14:05:00,83.9,83.94,83.85,83.85,12700.0,68.7011,68.7338,68.6601,68.6601,12700.0
2005-08-22 14:10:00,83.85,83.85,83.77,83.85,26100.0,68.6601,68.6601,68.5946,68.6601,26100.0
2005-08-22 14:15:00,83.83,83.99,83.83,83.85,17700.0,68.6437,68.7748,68.6437,68.6601,17700.0
2005-08-22 14:20:00,83.86,83.95,83.79,83.81,18800.0,68.6683,68.742,68.611,68.6274,18800.0
2005-08-22 14:25:00,83.83,83.85,83.77,83.78,15900.0,68.6437,68.6601,68.5946,68.6028,15900.0
2005-08-22 14:30:00,83.78,83.79,83.69,83.71,19600.0,68.6028,68.611,68.5291,68.5455,19600.0
2005-08-22 14:35:00,83.71,83.82,83.71,83.74,27400.0,68.5455,68.6355,68.5455,68.57,27400.0
2005-08-22 14:40:00,83.79,83.79,83.72,83.76,15500.0,68.611,68.611,68.5537,68.5864,15500.0
2005-08-22 14:45:00,83.74,83.84,83.74,83.76,14100.0,68.57,68.6519,68.57,68.5864,14100.0
2005-08-22 14:50:00,83.76,83.76,83.68,83.7,17300.0,68.5864,68.5864,68.5209,68.5373,17300.0
2005-08-22 14:55:00,83.7,83.7,83.59,83.59,20400.0,68.5373,68.5373,68.4472,68.4472,20400.0
2005-08-22 15:00:00,83.59,83.64,83.53,83.6,18200.0,68.4472,68.4882,68.3981,68.4554,18200.0
2005-08-22 15:05:00,83.6,83.61,83.47,83.5,28000.0,68.4554,68.4636,68.349,68.3735,28000.0
2005-08-22 15:10:00,83.5,83.67,83.5,83.63,16300.0,68.3735,68.5127,68.3735,68.48,16300.0
2005-08-22 15:15:00,83.64,83.64,83.56,83.56,7000.0,68.4882,68.4882,68.4226,68.4226,7000.0
2005-08-22 15:20:00,83.57,83.6,83.54,83.54,16000.0,68.4308,68.4554,68.4063,68.4063,16000.0
2005-08-22 15:25:00,83.54,83.74,83.49,83.69,15600.0,68.4063,68.57,68.3653,68.5291,15600.0
2005-08-22 15:30:00,83.68,83.78,83.68,83.74,23500.0,68.5209,68.6028,68.5209,68.57,23500.0
2005-08-22 15:35:00,83.74,83.8,83.73,83.73,33800.0,68.57,68.6192,68.5619,68.5619,33800.0
2005-08-22 15:40:00,83.74,83.83,83.71,83.83,17700.0,68.57,68.6437,68.5455,68.6437,17700.0
2005-08-22 15:45:00,83.83,83.84,83.78,83.8,22700.0,68.6437,68.6519,68.6028,68.6192,22700.0
2005-08-22 15:50:00,83.8,83.83,83.75,83.83,30800.0,68.6192,68.6437,68.5782,68.6437,30800.0
2005-08-22 15:55:00,83.83,83.91,83.82,83.83,37100.0,68.6437,68.7092,68.6355,68.6437,37100.0
2005-08-23 09:30:00,84.06,84.07,83.77,83.82,20600.0,68.8321,68.8403,68.5946,68.6355,20600.0
2005-08-23 09:35:00,83.82,83.96,83.79,83.82,18500.0,68.6355,68.7502,68.611,68.6355,18500.0
2005-08-23 09:40:00,83.79,83.83,83.53,83.63,24700.0,68.611,68.6437,68.3981,68.48,24700.0
2005-08-23 09:45:00,83.63,83.63,83.4,83.42,19100.0,68.48,68.48,68.2916,68.308,19100.0
2005-08-23 09:50:00,83.42,83.44,83.15,83.34,27400.0,68.308,68.3244,68.0869,68.2425,27400.0
2005-08-23 09:55:00,83.35,83.46,83.18,83.46,25200.0,68.2507,68.3408,68.1115,68.3408,25200.0
2005-08-23 10:00:00,83.43,83.49,83.3,83.47,20300.0,68.3162,68.3653,68.2098,68.349,20300.0
2005-08-23 10:05:00,83.47,83.5,83.32,83.47,24700.0,68.349,68.3735,68.2261,68.349,24700.0
2005-08-23 10:10:00,83.42,83.42,83.27,83.36,21100.0,68.308,68.308,68.1852,68.2589,21100.0
2005-08-23 10:15:00,83.33,83.36,83.22,83.22,20000.0,68.2343,68.2589,68.1442,68.1442,20000.0
2005-08-23 10:20:00,83.23,83.32,83.16,83.3,29300.0,68.1524,68.2261,68.0951,68.2098,29300.0
2005-08-23 10:25:00,83.32,83.38,83.28,83.3,29400.0,68.2261,68.2753,68.1934,68.2098,29400.0
2005-08-23 10:30:00,83.29,83.29,83.2,83.27,36400.0,68.2016,68.2016,68.1279,68.1852,36400.0
2005-08-23 10:35:00,83.27,83.28,83.19,83.19,27400.0,68.1852,68.1934,68.1197,68.1197,27400.0
2005-08-23 10:40:00,83.19,83.24,83.17,83.23,23100.0,68.1197,68.1606,68.1033,68.1524,23100.0
2005-08-23 10:45:00,83.25,83.3,83.2,83.24,39400.0,68.1688,68.2098,68.1279,68.1606,39400.0
2005-08-23 10:50:00,83.22,83.24,83.18,83.19,25600.0,68.1442,68.1606,68.1115,68.1197,25600.0
2005-08-23 10:55:00,83.19,83.25,83.15,83.21,68800.0,68.1197,68.1688,68.0869,68.1361,68800.0
2005-08-23 11:00:00,83.22,83.22,83.15,83.18,20600.0,68.1442,68.1442,68.0869,68.1115,20600.0
2005-08-23 11:05:00,83.17,83.17,82.98,83.13,33300.0,68.1033,68.1033,67.9477,68.0705,33300.0
2005-08-23 11:10:00,83.13,83.14,83.1,83.14,8400.0,68.0705,68.0787,68.046,68.0787,8400.0
2005-08-23 11:15:00,83.12,83.14,83.08,83.14,16700.0,68.0624,68.0787,68.0296,68.0787,16700.0
2005-08-23 11:20:00,83.12,83.17,83.12,83.17,13500.0,68.0624,68.1033,68.0624,68.1033,13500.0
2005-08-23 11:25:00,83.14,83.21,83.14,83.21,6600.0,68.0787,68.1361,68.0787,68.1361,6600.0
2005-08-23 11:30:00,83.18,83.24,83.18,83.23,26500.0,68.1115,68.1606,68.1115,68.1524,26500.0
2005-08-23 11:35:00,83.22,83.25,83.2,83.24,22500.0,68.1442,68.1688,68.1279,68.1606,22500.0
2005-08-23 11:40:00,83.22,83.24,83.06,83.06,15300.0,68.1442,68.1606,68.0132,68.0132,15300.0
2005-08-23 11:45:00,83.07,83.07,82.93,82.93,24600.0,68.0214,68.0214,67.9068,67.9068,24600.0
2005-08-23 11:50:00,82.9,82.93,82.83,82.91,18100.0,67.8822,67.9068,67.8249,67.8904,18100.0
2005-08-23 11:55:00,82.88,82.9,82.8,82.8,17200.0,67.8658,67.8822,67.8003,67.8003,17200.0
2005-08-23 12:00:00,82.8,82.82,82.65,82.65,34200.0,67.8003,67.8167,67.6775,67.6775,34200.0
2005-08-23 12:05:00,82.66,82.67,82.59,82.63,18100.0,67.6857,67.6939,67.6284,67.6611,18100.0
2005-08-23 12:10:00,82.63,82.63,82.52,82.6,31800.0,67.6611,67.6611,67.5711,67.6366,31800.0
2005-08-23 12:15:00,82.56,82.63,82.56,82.61,13300.0,67.6038,67.6611,67.6038,67.6447,13300.0
2005-08-23 12:20:00,82.62,82.62,82.55,82.61,8300.0,67.6529,67.6529,67.5956,67.6447,8300.0
2005-08-23 12:25:00,82.6,82.6,82.52,82.57,12000.0,67.6366,67.6366,67.5711,67.612,12000.0
2005-08-23 12:30:00,82.57,82.61,82.5,82.6,13200.0,67.612,67.6447,67.5547,67.6366,13200.0
2005-08-23 12:35:00,82.59,82.62,82.54,82.61,14000.0,67.6284,67.6529,67.5874,67.6447,14000.0
2005-08-23 12:40:00,82.61,82.62,82.57,82.58,11600.0,67.6447,67.6529,67.612,67.6202,11600.0
2005-08-23 12:45:00,82.58,82.72,82.58,82.72,19500.0,67.6202,67.7348,67.6202,67.7348,19500.0
2005-08-23 12:50:00,82.75,82.75,82.7,82.73,10500.0,67.7594,67.7594,67.7184,67.743,10500.0
2005-08-23 12:55:00,82.71,82.71,82.6,82.67,12100.0,67.7266,67.7266,67.6366,67.6939,12100.0
2005-08-23 13:00:00,82.69,82.69,82.67,82.67,7800.0,67.7103,67.7103,67.6939,67.6939,7800.0
2005-08-23 13:05:00,82.68,82.72,82.68,82.72,9200.0,67.7021,67.7348,67.7021,67.7348,9200.0
2005-08-23 13:10:00,82.72,82.78,82.72,82.78,17000.0,67.7348,67.784,67.7348,67.784,17000.0
2005-08-23 13:15:00,82.78,82.79,82.68,82.71,11200.0,67.784,67.7921,67.7021,67.7266,11200.0
2005-08-23 13:20:00,82.69,82.7,82.61,82.63,9500.0,67.7103,67.7184,67.6447,67.6611,9500.0
2005-08-23 13:25:00,82.64,82.7,82.64,82.7,11100.0,67.6693,67.7184,67.6693,67.7184,11100.0
2005-08-23 13:30:00,82.69,82.72,82.63,82.72,13400.0,67.7103,67.7348,67.6611,67.7348,13400.0
2005-08-23 13:35:00,82.73,82.77,82.73,82.76,8100.0,67.743,67.7758,67.743,67.7676,8100.0
2005-08-23 13:40:00,82.76,82.92,82.65,82.87,14300.0,67.7676,67.8986,67.6775,67.8576,14300.0
2005-08-23 13:45:00,82.87,82.91,82.83,82.85,11100.0,67.8576,67.8904,67.8249,67.8413,11100.0
2005-08-23 13:50:00,82.83,82.9,82.79,82.89,19000.0,67.8249,67.8822,67.7921,67.874,19000.0
2005-08-23 13:55:00,82.91,82.91,82.85,82.88,4300.0,67.8904,67.8904,67.8413,67.8658,4300.0
2005-08-23 14:00:00,82.84,82.85,82.74,82.81,12900.0,67.8331,67.8413,67.7512,67.8085,12900.0
2005-08-23 14:05:00,82.83,82.89,82.81,82.85,8700.0,67.8249,67.874,67.8085,67.8413,8700.0
2005-08-23 14:10:00,82.84,82.84,82.79,82.81,20900.0,67.8331,67.8331,67.7921,67.8085,20900.0
2005-08-23 14:15:00,82.8,82.85,82.79,82.81,6600.0,67.8003,67.8413,67.7921,67.8085,6600.0
2005-08-23 14:20:00,82.81,82.95,82.77,82.91,23200.0,67.8085,67.9232,67.7758,67.8904,23200.0
2005-08-23 14:25:00,82.9,82.99,82.9,82.92,14200.0,67.8822,67.9559,67.8822,67.8986,14200.0
2005-08-23 14:30:00,82.9,82.93,82.85,82.93,19800.0,67.8822,67.9068,67.8413,67.9068,19800.0
2005-08-23 14:35:00,82.95,83.15,82.95,83.14,21100.0,67.9232,68.0869,67.9232,68.0787,21100.0
2005-08-23 14:40:00,83.13,83.15,83.05,83.09,24100.0,68.0705,68.0869,68.005,68.0378,24100.0
2005-08-23 14:45:00,83.08,83.14,83.0,83.0,14700.0,68.0296,68.0787,67.9641,67.9641,14700.0
2005-08-23 14:50:00,82.99,83.0,82.93,82.93,14400.0,67.9559,67.9641,67.9068,67.9068,14400.0
2005-08-23 14:55:00,82.93,83.03,82.91,83.03,8400.0,67.9068,67.9887,67.8904,67.9887,8400.0
2005-08-23 15:00:00,83.02,83.02,82.87,82.96,16700.0,67.9805,67.9805,67.8576,67.9313,16700.0
2005-08-23 15:05:00,82.97,82.97,82.79,82.79,14900.0,67.9395,67.9395,67.7921,67.7921,14900.0
2005-08-23 15:10:00,82.79,82.79,82.6,82.79,23500.0,67.7921,67.7921,67.6366,67.7921,23500.0
2005-08-23 15:15:00,82.81,82.87,82.71,82.72,21600.0,67.8085,67.8576,67.7266,67.7348,21600.0
2005-08-23 15:20:00,82.72,82.75,82.59,82.74,31800.0,67.7348,67.7594,67.6284,67.7512,31800.0
2005-08-23 15:25:00,82.74,82.79,82.67,82.67,18600.0,67.7512,67.7921,67.6939,67.6939,18600.0
2005-08-23 15:30:00,82.66,82.74,82.64,82.72,31900.0,67.6857,67.7512,67.6693,67.7348,31900.0
2005-08-23 15:35:00,82.69,82.73,82.67,82.67,9200.0,67.7103,67.743,67.6939,67.6939,9200.0
2005-08-23 15:40:00,82.66,82.66,82.55,82.62,28800.0,67.6857,67.6857,67.5956,67.6529,28800.0
2005-08-23 15:45:00,82.63,82.73,82.61,82.64,16900.0,67.6611,67.743,67.6447,67.6693,16900.0
2005-08-23 15:50:00,82.64,82.7,82.61,82.65,38600.0,67.6693,67.7184,67.6447,67.6775,38600.0
2005-08-23 15:55:00,82.65,82.65,82.52,82.53,72700.0,67.6775,67.6775,67.5711,67.5792,72700.0
2005-08-24 09:30:00,82.15,82.5,82.05,82.35,79000.0,67.2681,67.5547,67.1862,67.4318,79000.0
2005-08-24 09:35:00,82.36,82.65,82.35,82.46,33400.0,67.44,67.6775,67.4318,67.5219,33400.0
2005-08-24 09:40:00,82.45,82.63,82.35,82.4,24200.0,67.5137,67.6611,67.4318,67.4728,24200.0
2005-08-24 09:45:00,82.38,82.48,82.26,82.29,15000.0,67.4564,67.5383,67.3582,67.3827,15000.0
2005-08-24 09:50:00,82.39,82.46,82.35,82.38,13500.0,67.4646,67.5219,67.4318,67.4564,13500.0
2005-08-24 09:55:00,82.35,82.55,82.33,82.55,23800.0,67.4318,67.5956,67.4155,67.5956,23800.0
2005-08-24 10:00:00,82.5,82.61,82.43,82.59,14300.0,67.5547,67.6447,67.4974,67.6284,14300.0
2005-08-24 10:05:00,82.6,82.85,82.54,82.8,40300.0,67.6366,67.8413,67.5874,67.8003,40300.0
2005-08-24 10:10:00,82.8,82.88,82.64,82.64,17700.0,67.8003,67.8658,67.6693,67.6693,17700.0
2005-08-24 10:15:00,82.63,82.69,82.57,82.69,6800.0,67.6611,67.7103,67.612,67.7103,6800.0
2005-08-24 10:20:00,82.69,82.73,82.64,82.68,12300.0,67.7103,67.743,67.6693,67.7021,12300.0
2005-08-24 10:25:00,82.66,82.73,82.63,82.67,10400.0,67.6857,67.743,67.6611,67.6939,10400.0
2005-08-24 10:30:00,82.72,82.81,82.58,82.81,35700.0,67.7348,67.8085,67.6202,67.8085,35700.0
2005-08-24 10:35:00,82.85,82.94,82.84,82.87,19600.0,67.8413,67.915,67.8331,67.8576,19600.0
2005-08-24 10:40:00,82.86,82.95,82.78,82.95,18400.0,67.8495,67.9232,67.784,67.9232,18400.0
2005-08-24 10:45:00,83.0,83.3,82.99,83.3,36500.0,67.9641,68.2098,67.9559,68.2098,36500.0
2005-08-24 10:50:00,83.33,83.38,83.28,83.35,36900.0,68.2343,68.2753,68.1934,68.2507,36900.0
2005-08-24 10:55:00,83.35,83.38,83.24,83.25,33600.0,68.2507,68.2753,68.1606,68.1688,33600.0
2005-08-24 11:00:00,83.23,83.26,83.17,83.18,23000.0,68.1524,68.177,68.1033,68.1115,23000.0
2005-08-24 11:05:00,83.16,83.17,82.98,82.98,14100.0,68.0951,68.1033,67.9477,67.9477,14100.0
2005-08-24 11:10:00,82.99,83.03,82.96,83.02,15800.0,67.9559,67.9887,67.9313,67.9805,15800.0
2005-08-24 11:15:00,83.02,83.06,82.96,82.98,32100.0,67.9805,68.0132,67.9313,67.9477,32100.0
2005-08-24 11:20:00,82.99,83.14,82.99,83.11,30800.0,67.9559,68.0787,67.9559,68.0542,30800.0
2005-08-24 11:25:00,83.14,83.21,83.13,83.21,9100.0,68.0787,68.1361,68.0705,68.1361,9100.0
2005-08-24 11:30:00,83.21,83.24,83.21,83.22,8400.0,68.1361,68.1606,68.1361,68.1442,8400.0
2005-08-24 11:35:00,83.22,83.28,83.16,83.18,17000.0,68.1442,68.1934,68.0951,68.1115,17000.0
2005-08-24 11:40:00,83.16,83.28,83.16,83.27,20900.0,68.0951,68.1934,68.0951,68.1852,20900.0
2005-08-24 11:45:00,83.29,83.32,83.26,83.32,13600.0,68.2016,68.2261,68.177,68.2261,13600.0
2005-08-24 11:50:00,83.33,83.36,83.19,83.25,16200.0,68.2343,68.2589,68.1197,68.1688,16200.0
2005-08-24 11:55:00,83.25,83.39,83.22,83.38,17300.0,68.1688,68.2834,68.1442,68.2753,17300.0
2005-08-24 12:00:00,83.34,83.34,83.22,83.25,10800.0,68.2425,68.2425,68.1442,68.1688,10800.0
2005-08-24 12:05:00,83.25,83.37,83.25,83.37,15100.0,68.1688,68.2671,68.1688,68.2671,15100.0
2005-08-24 12:10:00,83.38,83.4,83.32,83.39,22500.0,68.2753,68.2916,68.2261,68.2834,22500.0
2005-08-24 12:15:00,83.38,83.38,83.33,83.34,9100.0,68.2753,68.2753,68.2343,68.2425,9100.0
2005-08-24 12:20:00,83.34,83.46,83.32,83.45,12800.0,68.2425,68.3408,68.2261,68.3326,12800.0
2005-08-24 12:25:00,83.44,83.59,83.44,83.57,13700.0,68.3244,68.4472,68.3244,68.4308,13700.0
2005-08-24 12:30:00,83.57,83.57,83.49,83.55,14900.0,68.4308,68.4308,68.3653,68.4145,14900.0
2005-08-24 12:35:00,83.54,83.56,83.49,83.51,8800.0,68.4063,68.4226,68.3653,68.3817,8800.0
2005-08-24 12:40:00,83.53,83.64,83.53,83.63,16100.0,68.3981,68.4882,68.3981,68.48,16100.0
2005-08-24 12:45:00,83.62,83.7,83.58,83.7,10800.0,68.4718,68.5373,68.439,68.5373,10800.0
2005-08-24 12:50:00,83.68,83.75,83.66,83.75,11800.0,68.5209,68.5782,68.5045,68.5782,11800.0
2005-08-24 12:55:00,83.75,83.75,83.58,83.58,25200.0,68.5782,68.5782,68.439,68.439,25200.0
2005-08-24 13:00:00,83.58,83.59,83.43,83.54,30500.0,68.439,68.4472,68.3162,68.4063,30500.0
2005-08-24 13:05:00,83.49,83.56,83.49,83.52,7100.0,68.3653,68.4226,68.3653,68.3899,7100.0
2005-08-24 13:10:00,83.56,83.57,83.5,83.56,10900.0,68.4226,68.4308,68.3735,68.4226,10900.0
2005-08-24 13:15:00,83.55,83.55,83.46,83.47,25600.0,68.4145,68.4145,68.3408,68.349,25600.0
2005-08-24 13:20:00,83.47,83.5,83.41,83.49,11300.0,68.349,68.3735,68.2998,68.3653,11300.0
2005-08-24 13:25:00,83.49,83.5,83.42,83.44,15400.0,68.3653,68.3735,68.308,68.3244,15400.0
2005-08-24 13:30:00,83.45,83.45,83.44,83.44,12200.0,68.3326,68.3326,68.3244,68.3244,12200.0
2005-08-24 13:35:00,83.45,83.45,83.41,83.42,26300.0,68.3326,68.3326,68.2998,68.308,26300.0
2005-08-24 13:40:00,83.43,83.43,83.35,83.37,14800.0,68.3162,68.3162,68.2507,68.2671,14800.0
2005-08-24 13:45:00,83.37,83.37,83.21,83.24,27000.0,68.2671,68.2671,68.1361,68.1606,27000.0
2005-08-24 13:50:00,83.24,83.29,83.14,83.15,29600.0,68.1606,68.2016,68.0787,68.0869,29600.0
2005-08-24 13:55:00,83.17,83.2,83.14,83.16,20800.0,68.1033,68.1279,68.0787,68.0951,20800.0
2005-08-24 14:00:00,83.15,83.18,83.11,83.18,13200.0,68.0869,68.1115,68.0542,68.1115,13200.0
2005-08-24 14:05:00,83.19,83.24,83.19,83.21,12200.0,68.1197,68.1606,68.1197,68.1361,12200.0
2005-08-24 14:10:00,83.23,83.34,83.2,83.34,31600.0,68.1524,68.2425,68.1279,68.2425,31600.0
2005-08-24 14:15:00,83.3,83.32,83.25,83.31,6900.0,68.2098,68.2261,68.1688,68.2179,6900.0
2005-08-24 14:20:00,83.29,83.3,83.14,83.18,10900.0,68.2016,68.2098,68.0787,68.1115,10900.0
2005-08-24 14:25:00,83.21,83.24,83.14,83.24,7400.0,68.1361,68.1606,68.0787,68.1606,7400.0
2005-08-24 14:30:00,83.21,83.26,83.01,83.02,16900.0,68.1361,68.177,67.9723,67.9805,16900.0
2005-08-24 14:35:00,83.02,83.14,83.02,83.04,10600.0,67.9805,68.0787,67.9805,67.9969,10600.0
2005-08-24 14:40:00,83.06,83.06,82.83,82.96,27800.0,68.0132,68.0132,67.8249,67.9313,27800.0
2005-08-24 14:45:00,82.94,82.94,82.62,82.68,35100.0,67.915,67.915,67.6529,67.7021,35100.0
2005-08-24 14:50:00,82.68,82.82,82.65,82.81,24000.0,67.7021,67.8167,67.6775,67.8085,24000.0
2005-08-24 14:55:00,82.8,82.8,82.64,82.64,25000.0,67.8003,67.8003,67.6693,67.6693,25000.0
2005-08-24 15:00:00,82.66,82.68,82.42,82.53,24700.0,67.6857,67.7021,67.4892,67.5792,24700.0
2005-08-24 15:05:00,82.54,82.54,82.35,82.36,28300.0,67.5874,67.5874,67.4318,67.44,28300.0
2005-08-24 15:10:00,82.35,82.5,82.23,82.35,53300.0,67.4318,67.5547,67.3336,67.4318,53300.0
2005-08-24 15:15:00,82.36,82.44,82.28,82.38,25600.0,67.44,67.5055,67.3745,67.4564,25600.0
2005-08-24 15:20:00,82.38,82.52,82.38,82.49,15200.0,67.4564,67.5711,67.4564,67.5465,15200.0
2005-08-24 15:25:00,82.49,82.53,82.4,82.48,24100.0,67.5465,67.5792,67.4728,67.5383,24100.0
2005-08-24 15:30:00,82.49,82.5,82.39,82.43,25200.0,67.5465,67.5547,67.4646,67.4974,25200.0
2005-08-24 15:35:00,82.43,82.6,82.37,82.6,16900.0,67.4974,67.6366,67.4482,67.6366,16900.0
2005-08-24 15:40:00,82.61,82.61,82.53,82.59,27700.0,67.6447,67.6447,67.5792,67.6284,27700.0
2005-08-24 15:45:00,82.59,82.59,82.41,82.45,21900.0,67.6284,67.6284,67.481,67.5137,21900.0
2005-08-24 15:50:00,82.44,82.49,82.36,82.48,24500.0,67.5055,67.5465,67.44,67.5383,24500.0
2005-08-24 15:55:00,82.48,82.5,82.42,82.43,41400.0,67.5383,67.5547,67.4892,67.4974,41400.0
2005-08-25 09:30:00,82.63,82.85,82.61,82.61,22400.0,67.6611,67.8413,67.6447,67.6447,22400.0
2005-08-25 09:35:00,82.55,82.84,82.51,82.72,11300.0,67.5956,67.8331,67.5629,67.7348,11300.0
2005-08-25 09:40:00,82.71,82.8,82.57,82.58,8100.0,67.7266,67.8003,67.612,67.6202,8100.0
2005-08-25 09:45:00,82.6,82.84,82.54,82.59,18600.0,67.6366,67.8331,67.5874,67.6284,18600.0
2005-08-25 09:50:00,82.59,82.61,82.34,82.36,9600.0,67.6284,67.6447,67.4237,67.44,9600.0
2005-08-25 09:55:00,82.35,82.39,82.15,82.19,12500.0,67.4318,67.4646,67.2681,67.3008,12500.0
2005-08-25 10:00:00,82.19,82.29,82.16,82.17,22000.0,67.3008,67.3827,67.2763,67.2845,22000.0
2005-08-25 10:05:00,82.17,82.4,82.17,82.36,15100.0,67.2845,67.4728,67.2845,67.44,15100.0
2005-08-25 10:10:00,82.37,82.42,82.18,82.2,20500.0,67.4482,67.4892,67.2926,67.309,20500.0
2005-08-25 10:15:00,82.2,82.27,82.15,82.15,22900.0,67.309,67.3663,67.2681,67.2681,22900.0
2005-08-25 10:20:00,82.19,82.45,82.16,82.38,26200.0,67.3008,67.5137,67.2763,67.4564,26200.0
2005-08-25 10:25:00,82.33,82.44,82.27,82.44,13900.0,67.4155,67.5055,67.3663,67.5055,13900.0
2005-08-25 10:30:00,82.46,82.48,82.36,82.37,19100.0,67.5219,67.5383,67.44,67.4482,19100.0
2005-08-25 10:35:00,82.37,82.4,82.34,82.38,27700.0,67.4482,67.4728,67.4237,67.4564,27700.0
2005-08-25 10:40:00,82.38,82.45,82.3,82.35,26000.0,67.4564,67.5137,67.3909,67.4318,26000.0
2005-08-25 10:45:00,82.35,82.36,82.15,82.15,29900.0,67.4318,67.44,67.2681,67.2681,29900.0
2005-08-25 10:50:00,82.15,82.22,82.15,82.22,21400.0,67.2681,67.3254,67.2681,67.3254,21400.0
2005-08-25 10:55:00,82.18,82.4,82.18,82.39,14500.0,67.2926,67.4728,67.2926,67.4646,14500.0
2005-08-25 11:00:00,82.34,82.48,82.33,82.46,15800.0,67.4237,67.5383,67.4155,67.5219,15800.0
2005-08-25 11:05:00,82.44,82.52,82.42,82.5,17800.0,67.5055,67.5711,67.4892,67.5547,17800.0
2005-08-25 11:10:00,82.49,82.49,82.36,82.42,26900.0,67.5465,67.5465,67.44,67.4892,26900.0
2005-08-25 11:15:00,82.43,82.45,82.37,82.39,10100.0,67.4974,67.5137,67.4482,67.4646,10100.0
2005-08-25 11:20:00,82.37,82.37,82.29,82.34,23200.0,67.4482,67.4482,67.3827,67.4237,23200.0
2005-08-25 11:25:00,82.34,82.42,82.3,82.37,23000.0,67.4237,67.4892,67.3909,67.4482,23000.0
2005-08-25 11:30:00,82.38,82.39,82.25,82.26,10400.0,67.4564,67.4646,67.35,67.3582,10400.0
2005-08-25 11:35:00,82.28,82.28,82.19,82.19,6900.0,67.3745,67.3745,67.3008,67.3008,6900.0
2005-08-25 11:40:00,82.18,82.28,82.14,82.17,12200.0,67.2926,67.3745,67.2599,67.2845,12200.0
2005-08-25 11:45:00,82.18,82.26,82.13,82.26,15900.0,67.2926,67.3582,67.2517,67.3582,15900.0
2005-08-25 11:50:00,82.28,82.31,82.27,82.28,8400.0,67.3745,67.3991,67.3663,67.3745,8400.0
2005-08-25 11:55:00,82.28,82.37,82.27,82.36,10800.0,67.3745,67.4482,67.3663,67.44,10800.0
2005-08-25 12:00:00,82.36,82.4,82.34,82.37,11800.0,67.44,67.4728,67.4237,67.4482,11800.0
2005-08-25 12:05:00,82.37,82.44,82.35,82.44,7000.0,67.4482,67.5055,67.4318,67.5055,7000.0
2005-08-25 12:10:00,82.44,82.46,82.35,82.46,5200.0,67.5055,67.5219,67.4318,67.5219,5200.0
2005-08-25 12:15:00,82.46,82.47,82.37,82.37,4900.0,67.5219,67.5301,67.4482,67.4482,4900.0
2005-08-25 12:20:00,82.38,82.42,82.36,82.39,6400.0,67.4564,67.4892,67.44,67.4646,6400.0
2005-08-25 12:25:00,82.38,82.38,82.3,82.32,7300.0,67.4564,67.4564,67.3909,67.4073,7300.0
2005-08-25 12:30:00,82.32,82.32,82.22,82.29,7500.0,67.4073,67.4073,67.3254,67.3827,7500.0
2005-08-25 12:35:00,82.27,82.27,82.2,82.24,5300.0,67.3663,67.3663,67.309,67.3418,5300.0
2005-08-25 12:40:00,82.22,82.27,82.2,82.27,9500.0,67.3254,67.3663,67.309,67.3663,9500.0
2005-08-25 12:45:00,82.27,82.32,82.23,82.25,9000.0,67.3663,67.4073,67.3336,67.35,9000.0
2005-08-25 12:50:00,82.22,82.32,82.22,82.32,6700.0,67.3254,67.4073,67.3254,67.4073,6700.0
2005-08-25 12:55:00,82.32,82.33,82.26,82.26,5800.0,67.4073,67.4155,67.3582,67.3582,5800.0
2005-08-25 13:00:00,82.26,82.31,82.26,82.3,4700.0,67.3582,67.3991,67.3582,67.3909,4700.0
2005-08-25 13:05:00,82.29,82.32,82.26,82.31,6500.0,67.3827,67.4073,67.3582,67.3991,6500.0
2005-08-25 13:10:00,82.3,82.32,82.26,82.27,6900.0,67.3909,67.4073,67.3582,67.3663,6900.0
2005-08-25 13:15:00,82.23,82.29,82.21,82.23,5600.0,67.3336,67.3827,67.3172,67.3336,5600.0
2005-08-25 13:20:00,82.23,82.31,82.23,82.25,7400.0,67.3336,67.3991,67.3336,67.35,7400.0
2005-08-25 13:25:00,82.26,82.38,82.25,82.27,10200.0,67.3582,67.4564,67.35,67.3663,10200.0
2005-08-25 13:30:00,82.27,82.37,82.25,82.35,4400.0,67.3663,67.4482,67.35,67.4318,4400.0
2005-08-25 13:35:00,82.35,82.37,82.2,82.2,7300.0,67.4318,67.4482,67.309,67.309,7300.0
2005-08-25 13:40:00,82.19,82.33,82.18,82.23,20200.0,67.3008,67.4155,67.2926,67.3336,20200.0
2005-08-25 13:45:00,82.27,82.32,82.2,82.2,3300.0,67.3663,67.4073,67.309,67.309,3300.0
2005-08-25 13:50:00,82.21,82.27,82.18,82.24,6700.0,67.3172,67.3663,67.2926,67.3418,6700.0
2005-08-25 13:55:00,82.25,82.26,82.15,82.15,5700.0,67.35,67.3582,67.2681,67.2681,5700.0
2005-08-25 14:00:00,82.14,82.29,82.08,82.28,21800.0,67.2599,67.3827,67.2108,67.3745,21800.0
2005-08-25 14:05:00,82.29,82.3,82.15,82.23,25800.0,67.3827,67.3909,67.2681,67.3336,25800.0
2005-08-25 14:10:00,82.25,82.47,82.25,82.38,35800.0,67.35,67.5301,67.35,67.4564,35800.0
2005-08-25 14:15:00,82.37,82.43,82.35,82.43,9300.0,67.4482,67.4974,67.4318,67.4974,9300.0
2005-08-25 14:20:00,82.43,82.46,82.39,82.44,12000.0,67.4974,67.5219,67.4646,67.5055,12000.0
2005-08-25 14:25:00,82.43,82.6,82.4,82.6,27600.0,67.4974,67.6366,67.4728,67.6366,27600.0
2005-08-25 14:30:00,82.59,82.62,82.56,82.57,10900.0,67.6284,67.6529,67.6038,67.612,10900.0
2005-08-25 14:35:00,82.55,82.56,82.45,82.45,12700.0,67.5956,67.6038,67.5137,67.5137,12700.0
2005-08-25 14:40:00,82.43,82.5,82.43,82.48,8600.0,67.4974,67.5547,67.4974,67.5383,8600.0
2005-08-25 14:45:00,82.46,82.55,82.43,82.47,10700.0,67.5219,67.5956,67.4974,67.5301,10700.0
2005-08-25 14:50:00,82.48,82.56,82.46,82.56,13000.0,67.5383,67.6038,67.5219,67.6038,13000.0
2005-08-25 14:55:00,82.56,82.64,82.54,82.62,9500.0,67.6038,67.6693,67.5874,67.6529,9500.0
2005-08-25 15:00:00,82.62,82.63,82.55,82.63,14200.0,67.6529,67.6611,67.5956,67.6611,14200.0
2005-08-25 15:05:00,82.65,82.65,82.53,82.54,16100.0,67.6775,67.6775,67.5792,67.5874,16100.0
2005-08-25 15:10:00,82.54,82.59,82.5,82.53,18000.0,67.5874,67.6284,67.5547,67.5792,18000.0
2005-08-25 15:15:00,82.54,82.58,82.51,82.56,8800.0,67.5874,67.6202,67.5629,67.6038,8800.0
2005-08-25 15:20:00,82.57,82.57,82.49,82.5,43900.0,67.612,67.612,67.5465,67.5547,43900.0
2005-08-25 15:25:00,82.5,82.56,82.43,82.47,32500.0,67.5547,67.6038,67.4974,67.5301,32500.0
2005-08-25 15:30:00,82.47,82.5,82.39,82.5,23200.0,67.5301,67.5547,67.4646,67.5547,23200.0
2005-08-25 15:35:00,82.49,82.55,82.45,82.5,23700.0,67.5465,67.5956,67.5137,67.5547,23700.0
2005-08-25 15:40:00,82.5,82.5,82.38,82.46,17700.0,67.5547,67.5547,67.4564,67.5219,17700.0
2005-08-25 15:45:00,82.44,82.56,82.43,82.54,17600.0,67.5055,67.6038,67.4974,67.5874,17600.0
2005-08-25 15:50:00,82.54,82.6,82.48,82.48,35600.0,67.5874,67.6366,67.5383,67.5383,35600.0
2005-08-25 15:55:00,82.49,82.57,82.44,82.47,35400.0,67.5465,67.612,67.5055,67.5301,35400.0
2005-08-26 09:30:00,82.66,82.69,82.54,82.63,26200.0,67.6857,67.7103,67.5874,67.6611,26200.0
2005-08-26 09:35:00,82.56,82.74,82.44,82.45,18900.0,67.6038,67.7512,67.5055,67.5137,18900.0
2005-08-26 09:40:00,82.44,82.49,82.37,82.45,10600.0,67.5055,67.5465,67.4482,67.5137,10600.0
2005-08-26 09:45:00,82.49,82.49,82.17,82.2,11600.0,67.5465,67.5465,67.2845,67.309,11600.0
2005-08-26 09:50:00,82.06,82.32,81.95,82.01,43000.0,67.1944,67.4073,67.1043,67.1534,43000.0
2005-08-26 09:55:00,81.91,82.26,81.91,82.13,17500.0,67.0716,67.3582,67.0716,67.2517,17500.0
2005-08-26 10:00:00,82.15,82.16,81.83,81.85,28600.0,67.2681,67.2763,67.006,67.0224,28600.0
2005-08-26 10:05:00,81.85,81.99,81.76,81.76,27300.0,67.0224,67.1371,66.9487,66.9487,27300.0
2005-08-26 10:10:00,81.8,81.84,81.4,81.81,81800.0,66.9815,67.0142,66.6539,66.9897,81800.0
2005-08-26 10:15:00,81.82,82.03,81.53,81.83,33700.0,66.9979,67.1698,66.7604,67.006,33700.0
2005-08-26 10:20:00,81.83,82.01,81.83,81.87,16300.0,67.006,67.1534,67.006,67.0388,16300.0
2005-08-26 10:25:00,81.88,81.94,81.85,81.94,5500.0,67.047,67.0961,67.0224,67.0961,5500.0
2005-08-26 10:30:00,81.95,82.04,81.92,81.97,16600.0,67.1043,67.178,67.0797,67.1207,16600.0
2005-08-26 10:35:00,81.96,81.96,81.87,81.93,11200.0,67.1125,67.1125,67.0388,67.0879,11200.0
2005-08-26 10:40:00,81.94,81.95,81.7,81.81,13000.0,67.0961,67.1043,66.8996,66.9897,13000.0
2005-08-26 10:45:00,81.82,81.88,81.81,81.87,9000.0,66.9979,67.047,66.9897,67.0388,9000.0
2005-08-26 10:50:00,81.86,81.9,81.76,81.76,12500.0,67.0306,67.0634,66.9487,66.9487,12500.0
2005-08-26 10:55:00,81.81,81.96,81.78,81.92,12800.0,66.9897,67.1125,66.9651,67.0797,12800.0
2005-08-26 11:00:00,81.86,81.93,81.85,81.9,12100.0,67.0306,67.0879,67.0224,67.0634,12100.0
2005-08-26 11:05:00,81.9,81.93,81.84,81.85,11100.0,67.0634,67.0879,67.0142,67.0224,11100.0
2005-08-26 11:10:00,81.85,81.92,81.85,81.86,5900.0,67.0224,67.0797,67.0224,67.0306,5900.0
2005-08-26 11:15:00,81.85,81.85,81.79,81.84,5100.0,67.0224,67.0224,66.9733,67.0142,5100.0
2005-08-26 11:20:00,81.83,81.83,81.66,81.72,24800.0,67.006,67.006,66.8668,66.916,24800.0
2005-08-26 11:25:00,81.7,81.77,81.63,81.67,7100.0,66.8996,66.9569,66.8423,66.875,7100.0
2005-08-26 11:30:00,81.68,81.79,81.65,81.65,8800.0,66.8832,66.9733,66.8587,66.8587,8800.0
2005-08-26 11:35:00,81.63,81.67,81.58,81.63,5600.0,66.8423,66.875,66.8013,66.8423,5600.0
2005-08-26 11:40:00,81.62,81.63,81.53,81.59,10700.0,66.8341,66.8423,66.7604,66.8095,10700.0
2005-08-26 11:45:00,81.56,81.6,81.52,81.53,22600.0,66.785,66.8177,66.7522,66.7604,22600.0
2005-08-26 11:50:00,81.53,81.6,81.52,81.58,8400.0,66.7604,66.8177,66.7522,66.8013,8400.0
2005-08-26 11:55:00,81.58,81.61,81.54,81.55,7100.0,66.8013,66.8259,66.7686,66.7768,7100.0
2005-08-26 12:00:00,81.54,81.66,81.54,81.65,15300.0,66.7686,66.8668,66.7686,66.8587,15300.0
2005-08-26 12:05:00,81.64,81.65,81.61,81.65,5000.0,66.8505,66.8587,66.8259,66.8587,5000.0
2005-08-26 12:10:00,81.62,81.67,81.62,81.67,5300.0,66.8341,66.875,66.8341,66.875,5300.0
2005-08-26 12:15:00,81.68,81.83,81.68,81.83,19000.0,66.8832,67.006,66.8832,67.006,19000.0
2005-08-26 12:20:00,81.79,81.8,81.64,81.67,5200.0,66.9733,66.9815,66.8505,66.875,5200.0
2005-08-26 12:25:00,81.66,81.75,81.66,81.7,4700.0,66.8668,66.9405,66.8668,66.8996,4700.0
2005-08-26 12:30:00,81.7,81.73,81.59,81.61,20900.0,66.8996,66.9242,66.8095,66.8259,20900.0
2005-08-26 12:35:00,81.61,81.68,81.61,81.64,16800.0,66.8259,66.8832,66.8259,66.8505,16800.0
2005-08-26 12:40:00,81.64,81.67,81.63,81.65,9100.0,66.8505,66.875,66.8423,66.8587,9100.0
2005-08-26 12:45:00,81.65,81.65,81.55,81.55,9100.0,66.8587,66.8587,66.7768,66.7768,9100.0
2005-08-26 12:50:00,81.56,81.56,81.43,81.43,17000.0,66.785,66.785,66.6785,66.6785,17000.0
2005-08-26 12:55:00,81.43,81.53,81.43,81.5,20700.0,66.6785,66.7604,66.6785,66.7358,20700.0
2005-08-26 13:00:00,81.5,81.59,81.5,81.57,9300.0,66.7358,66.8095,66.7358,66.7931,9300.0
2005-08-26 13:05:00,81.56,81.57,81.53,81.55,4500.0,66.785,66.7931,66.7604,66.7768,4500.0
2005-08-26 13:10:00,81.53,81.56,81.48,81.48,9600.0,66.7604,66.785,66.7195,66.7195,9600.0
2005-08-26 13:15:00,81.48,81.57,81.48,81.52,4700.0,66.7195,66.7931,66.7195,66.7522,4700.0
2005-08-26 13:20:00,81.55,81.55,81.41,81.46,7800.0,66.7768,66.7768,66.6621,66.7031,7800.0
2005-08-26 13:25:00,81.45,81.55,81.4,81.55,18600.0,66.6949,66.7768,66.6539,66.7768,18600.0
2005-08-26 13:30:00,81.53,81.56,81.49,81.53,9000.0,66.7604,66.785,66.7276,66.7604,9000.0
2005-08-26 13:35:00,81.5,81.53,81.44,81.47,10200.0,66.7358,66.7604,66.6867,66.7113,10200.0
2005-08-26 13:40:00,81.46,81.49,81.46,81.49,11300.0,66.7031,66.7276,66.7031,66.7276,11300.0
2005-08-26 13:45:00,81.48,81.49,81.4,81.4,7600.0,66.7195,66.7276,66.6539,66.6539,7600.0
2005-08-26 13:50:00,81.38,81.44,81.36,81.39,46700.0,66.6376,66.6867,66.6212,66.6458,46700.0
2005-08-26 13:55:00,81.4,81.44,81.39,81.4,8500.0,66.6539,66.6867,66.6458,66.6539,8500.0
2005-08-26 14:00:00,81.4,81.44,81.34,81.4,14400.0,66.6539,66.6867,66.6048,66.6539,14400.0
2005-08-26 14:05:00,81.4,81.43,81.37,81.41,7500.0,66.6539,66.6785,66.6294,66.6621,7500.0
2005-08-26 14:10:00,81.41,81.41,81.34,81.35,7700.0,66.6621,66.6621,66.6048,66.613,7700.0
2005-08-26 14:15:00,81.31,81.39,81.31,81.37,13400.0,66.5802,66.6458,66.5802,66.6294,13400.0
2005-08-26 14:20:00,81.36,81.49,81.36,81.48,41300.0,66.6212,66.7276,66.6212,66.7195,41300.0
2005-08-26 14:25:00,81.48,81.64,81.45,81.62,73900.0,66.7195,66.8505,66.6949,66.8341,73900.0
2005-08-26 14:30:00,81.62,81.65,81.59,81.62,38000.0,66.8341,66.8587,66.8095,66.8341,38000.0
2005-08-26 14:35:00,81.62,81.63,81.55,81.57,8200.0,66.8341,66.8423,66.7768,66.7931,8200.0
2005-08-26 14:40:00,81.57,81.64,81.5,81.59,33000.0,66.7931,66.8505,66.7358,66.8095,33000.0
2005-08-26 14:45:00,81.59,81.62,81.54,81.57,22900.0,66.8095,66.8341,66.7686,66.7931,22900.0
2005-08-26 14:50:00,81.54,81.66,81.5,81.66,15000.0,66.7686,66.8668,66.7358,66.8668,15000.0
2005-08-26 14:55:00,81.65,81.69,81.61,81.62,11500.0,66.8587,66.8914,66.8259,66.8341,11500.0
2005-08-26 15:00:00,81.6,81.71,81.59,81.63,14000.0,66.8177,66.9078,66.8095,66.8423,14000.0
2005-08-26 15:05:00,81.64,81.75,81.62,81.74,9900.0,66.8505,66.9405,66.8341,66.9324,9900.0
2005-08-26 15:10:00,81.72,81.73,81.6,81.65,19500.0,66.916,66.9242,66.8177,66.8587,19500.0
2005-08-26 15:15:00,81.66,81.7,81.56,81.63,16600.0,66.8668,66.8996,66.785,66.8423,16600.0
2005-08-26 15:20:00,81.62,81.68,81.55,81.68,20500.0,66.8341,66.8832,66.7768,66.8832,20500.0
2005-08-26 15:25:00,81.7,81.75,81.69,81.69,11900.0,66.8996,66.9405,66.8914,66.8914,11900.0
2005-08-26 15:30:00,81.66,81.87,81.66,81.79,32200.0,66.8668,67.0388,66.8668,66.9733,32200.0
2005-08-26 15:35:00,81.79,81.8,81.68,81.8,13400.0,66.9733,66.9815,66.8832,66.9815,13400.0
2005-08-26 15:40:00,81.8,81.84,81.72,81.72,32400.0,66.9815,67.0142,66.916,66.916,32400.0
2005-08-26 15:45:00,81.72,81.75,81.62,81.71,21100.0,66.916,66.9405,66.8341,66.9078,21100.0
2005-08-26 15:50:00,81.7,81.73,81.67,81.72,15200.0,66.8996,66.9242,66.875,66.916,15200.0
2005-08-26 15:55:00,81.72,81.72,81.64,81.68,31200.0,66.916,66.916,66.8505,66.8832,31200.0
2005-08-29 09:30:00,81.22,81.59,81.16,81.21,39800.0,66.5066,66.8095,66.4574,66.4984,39800.0
2005-08-29 09:35:00,81.17,81.17,80.98,80.98,46700.0,66.4656,66.4656,66.31,66.31,46700.0
2005-08-29 09:40:00,80.98,81.06,80.94,81.04,57200.0,66.31,66.3755,66.2773,66.3592,57200.0
2005-08-29 09:45:00,81.0,81.1,80.83,81.09,33500.0,66.3264,66.4083,66.1872,66.4001,33500.0
2005-08-29 09:50:00,81.1,81.1,81.02,81.04,20700.0,66.4083,66.4083,66.3428,66.3592,20700.0
2005-08-29 09:55:00,81.05,81.1,81.02,81.04,25900.0,66.3674,66.4083,66.3428,66.3592,25900.0
2005-08-29 10:00:00,81.04,81.09,80.96,80.97,48300.0,66.3592,66.4001,66.2937,66.3018,48300.0
2005-08-29 10:05:00,81.0,81.06,80.95,80.97,20800.0,66.3264,66.3755,66.2855,66.3018,20800.0
2005-08-29 10:10:00,80.97,81.16,80.96,81.09,34400.0,66.3018,66.4574,66.2937,66.4001,34400.0
2005-08-29 10:15:00,81.09,81.21,81.03,81.09,34600.0,66.4001,66.4984,66.351,66.4001,34600.0
2005-08-29 10:20:00,81.08,81.08,81.02,81.06,24800.0,66.3919,66.3919,66.3428,66.3755,24800.0
2005-08-29 10:25:00,81.06,81.06,80.85,80.87,24100.0,66.3755,66.3755,66.2036,66.22,24100.0
2005-08-29 10:30:00,80.87,81.0,80.87,80.96,9100.0,66.22,66.3264,66.22,66.2937,9100.0
2005-08-29 10:35:00,80.96,81.06,80.95,81.06,16000.0,66.2937,66.3755,66.2855,66.3755,16000.0
2005-08-29 10:40:00,81.05,81.05,80.95,81.01,25000.0,66.3674,66.3674,66.2855,66.3346,25000.0
2005-08-29 10:45:00,80.95,81.0,80.86,80.87,82800.0,66.2855,66.3264,66.2118,66.22,82800.0
2005-08-29 10:50:00,80.87,80.95,80.87,80.88,5500.0,66.22,66.2855,66.22,66.2281,5500.0
2005-08-29 10:55:00,80.88,80.89,80.87,80.88,12100.0,66.2281,66.2363,66.22,66.2281,12100.0
2005-08-29 11:00:00,80.88,80.99,80.88,80.98,13800.0,66.2281,66.3182,66.2281,66.31,13800.0
2005-08-29 11:05:00,80.98,81.0,80.9,80.97,26300.0,66.31,66.3264,66.2445,66.3018,26300.0
2005-08-29 11:10:00,80.97,80.97,80.93,80.93,9000.0,66.3018,66.3018,66.2691,66.2691,9000.0
2005-08-29 11:15:00,80.94,81.0,80.94,80.97,9900.0,66.2773,66.3264,66.2773,66.3018,9900.0
2005-08-29 11:20:00,80.96,80.98,80.94,80.98,18700.0,66.2937,66.31,66.2773,66.31,18700.0
2005-08-29 11:25:00,80.99,80.99,80.93,80.93,8100.0,66.3182,66.3182,66.2691,66.2691,8100.0
2005-08-29 11:30:00,80.94,80.98,80.93,80.97,16100.0,66.2773,66.31,66.2691,66.3018,16100.0
2005-08-29 11:35:00,80.97,80.99,80.96,80.98,20200.0,66.3018,66.3182,66.2937,66.31,20200.0
2005-08-29 11:40:00,80.98,80.99,80.96,80.97,35600.0,66.31,66.3182,66.2937,66.3018,35600.0
2005-08-29 11:45:00,80.97,80.97,80.88,80.9,11600.0,66.3018,66.3018,66.2281,66.2445,11600.0
2005-08-29 11:50:00,80.9,81.0,80.89,80.9,19700.0,66.2445,66.3264,66.2363,66.2445,19700.0
2005-08-29 11:55:00,80.91,80.96,80.91,80.95,6100.0,66.2527,66.2937,66.2527,66.2855,6100.0
2005-08-29 12:00:00,80.96,80.96,80.9,80.9,10700.0,66.2937,66.2937,66.2445,66.2445,10700.0
2005-08-29 12:05:00,80.9,80.93,80.9,80.92,6300.0,66.2445,66.2691,66.2445,66.2609,6300.0
2005-08-29 12:10:00,80.91,80.93,80.88,80.93,7600.0,66.2527,66.2691,66.2281,66.2691,7600.0
2005-08-29 12:15:00,80.98,80.99,80.92,80.95,7400.0,66.31,66.3182,66.2609,66.2855,7400.0
2005-08-29 12:20:00,80.95,80.95,80.93,80.93,3900.0,66.2855,66.2855,66.2691,66.2691,3900.0
2005-08-29 12:25:00,80.94,81.0,80.94,80.98,9000.0,66.2773,66.3264,66.2773,66.31,9000.0
2005-08-29 12:30:00,80.97,80.99,80.92,80.99,14500.0,66.3018,66.3182,66.2609,66.3182,14500.0
2005-08-29 12:35:00,80.99,80.99,80.95,80.98,13100.0,66.3182,66.3182,66.2855,66.31,13100.0
2005-08-29 12:40:00,80.98,81.02,80.88,81.0,23900.0,66.31,66.3428,66.2281,66.3264,23900.0
2005-08-29 12:45:00,80.98,81.05,80.98,81.02,4300.0,66.31,66.3674,66.31,66.3428,4300.0
2005-08-29 12:50:00,81.04,81.05,80.96,81.05,11400.0,66.3592,66.3674,66.2937,66.3674,11400.0
2005-08-29 12:55:00,81.04,81.1,81.04,81.1,7000.0,66.3592,66.4083,66.3592,66.4083,7000.0
2005-08-29 13:00:00,81.1,81.32,81.1,81.3,27100.0,66.4083,66.5884,66.4083,66.5721,27100.0
2005-08-29 13:05:00,81.31,81.44,81.3,81.43,16500.0,66.5802,66.6867,66.5721,66.6785,16500.0
2005-08-29 13:10:00,81.43,81.58,81.43,81.58,23600.0,66.6785,66.8013,66.6785,66.8013,23600.0
2005-08-29 13:15:00,81.58,81.68,81.58,81.63,17700.0,66.8013,66.8832,66.8013,66.8423,17700.0
2005-08-29 13:20:00,81.63,81.71,81.61,81.7,19700.0,66.8423,66.9078,66.8259,66.8996,19700.0
2005-08-29 13:25:00,81.69,81.81,81.65,81.81,31600.0,66.8914,66.9897,66.8587,66.9897,31600.0
2005-08-29 13:30:00,81.81,81.81,81.73,81.77,11400.0,66.9897,66.9897,66.9242,66.9569,11400.0
2005-08-29 13:35:00,81.78,81.82,81.75,81.76,11400.0,66.9651,66.9979,66.9405,66.9487,11400.0
2005-08-29 13:40:00,81.75,81.84,81.71,81.81,18300.0,66.9405,67.0142,66.9078,66.9897,18300.0
2005-08-29 13:45:00,81.82,81.94,81.81,81.94,10900.0,66.9979,67.0961,66.9897,67.0961,10900.0
2005-08-29 13:50:00,81.91,82.01,81.88,81.88,19000.0,67.0716,67.1534,67.047,67.047,19000.0
2005-08-29 13:55:00,81.9,82.0,81.9,82.0,12300.0,67.0634,67.1453,67.0634,67.1453,12300.0
2005-08-29 14:00:00,82.01,82.02,81.95,81.97,18000.0,67.1534,67.1616,67.1043,67.1207,18000.0
2005-08-29 14:05:00,81.98,82.08,81.98,82.06,21700.0,67.1289,67.2108,67.1289,67.1944,21700.0
2005-08-29 14:10:00,82.07,82.15,82.05,82.15,13000.0,67.2026,67.2681,67.1862,67.2681,13000.0
2005-08-29 14:15:00,82.15,82.15,82.09,82.1,14300.0,67.2681,67.2681,67.2189,67.2271,14300.0
2005-08-29 14:20:00,82.12,82.12,82.08,82.11,7300.0,67.2435,67.2435,67.2108,67.2353,7300.0
2005-08-29 14:25:00,82.12,82.15,82.1,82.15,16000.0,67.2435,67.2681,67.2271,67.2681,16000.0
2005-08-29 14:30:00,82.15,82.15,82.09,82.11,13000.0,67.2681,67.2681,67.2189,67.2353,13000.0
2005-08-29 14:35:00,82.1,82.16,82.08,82.16,14700.0,67.2271,67.2763,67.2108,67.2763,14700.0
2005-08-29 14:40:00,82.2,82.25,82.18,82.22,16700.0,67.309,67.35,67.2926,67.3254,16700.0
2005-08-29 14:45:00,82.21,82.22,82.13,82.13,14800.0,67.3172,67.3254,67.2517,67.2517,14800.0
2005-08-29 14:50:00,82.12,82.13,82.01,82.01,17900.0,67.2435,67.2517,67.1534,67.1534,17900.0
2005-08-29 14:55:00,82.01,82.02,81.97,81.97,12400.0,67.1534,67.1616,67.1207,67.1207,12400.0
2005-08-29 15:00:00,81.97,82.08,81.95,82.05,13300.0,67.1207,67.2108,67.1043,67.1862,13300.0
2005-08-29 15:05:00,82.08,82.26,82.08,82.13,20200.0,67.2108,67.3582,67.2108,67.2517,20200.0
2005-08-29 15:10:00,82.15,82.19,82.1,82.19,14400.0,67.2681,67.3008,67.2271,67.3008,14400.0
2005-08-29 15:15:00,82.19,82.31,82.14,82.26,35100.0,67.3008,67.3991,67.2599,67.3582,35100.0
2005-08-29 15:20:00,82.25,82.29,82.24,82.28,32600.0,67.35,67.3827,67.3418,67.3745,32600.0
2005-08-29 15:25:00,82.28,82.31,82.27,82.31,25900.0,67.3745,67.3991,67.3663,67.3991,25900.0
2005-08-29 15:30:00,82.32,82.33,82.3,82.32,21800.0,67.4073,67.4155,67.3909,67.4073,21800.0
2005-08-29 15:35:00,82.33,82.35,82.29,82.34,28000.0,67.4155,67.4318,67.3827,67.4237,28000.0
2005-08-29 15:40:00,82.34,82.34,82.29,82.29,32900.0,67.4237,67.4237,67.3827,67.3827,32900.0
2005-08-29 15:45:00,82.3,82.33,82.29,82.33,27300.0,67.3909,67.4155,67.3827,67.4155,27300.0
2005-08-29 15:50:00,82.34,82.36,82.33,82.35,37000.0,67.4237,67.44,67.4155,67.4318,37000.0
2005-08-29 15:55:00,82.35,82.38,82.23,82.26,53700.0,67.4318,67.4564,67.3336,67.3582,53700.0
2005-08-30 09:30:00,82.21,82.21,81.77,81.82,30600.0,67.3172,67.3172,66.9569,66.9979,30600.0
2005-08-30 09:35:00,81.83,81.85,81.8,81.83,19800.0,67.006,67.0224,66.9815,67.006,19800.0
2005-08-30 09:40:00,81.84,81.88,81.57,81.57,17100.0,67.0142,67.047,66.7931,66.7931,17100.0
2005-08-30 09:45:00,81.58,81.66,81.35,81.42,32300.0,66.8013,66.8668,66.613,66.6703,32300.0
2005-08-30 09:50:00,81.45,81.56,81.42,81.45,9900.0,66.6949,66.785,66.6703,66.6949,9900.0
2005-08-30 09:55:00,81.45,81.52,81.42,81.46,10300.0,66.6949,66.7522,66.6703,66.7031,10300.0
2005-08-30 10:00:00,81.46,81.63,81.45,81.56,25700.0,66.7031,66.8423,66.6949,66.785,25700.0
2005-08-30 10:05:00,81.56,81.61,81.28,81.35,16500.0,66.785,66.8259,66.5557,66.613,16500.0
2005-08-30 10:10:00,81.29,81.55,81.29,81.44,20800.0,66.5639,66.7768,66.5639,66.6867,20800.0
2005-08-30 10:15:00,81.41,81.52,81.36,81.38,11400.0,66.6621,66.7522,66.6212,66.6376,11400.0
2005-08-30 10:20:00,81.37,81.5,81.36,81.36,23100.0,66.6294,66.7358,66.6212,66.6212,23100.0
2005-08-30 10:25:00,81.36,81.36,81.15,81.16,13300.0,66.6212,66.6212,66.4492,66.4574,13300.0
2005-08-30 10:30:00,81.15,81.16,81.0,81.08,19300.0,66.4492,66.4574,66.3264,66.3919,19300.0
2005-08-30 10:35:00,81.11,81.15,81.01,81.06,23500.0,66.4165,66.4492,66.3346,66.3755,23500.0
2005-08-30 10:40:00,81.04,81.16,81.0,81.04,18300.0,66.3592,66.4574,66.3264,66.3592,18300.0
2005-08-30 10:45:00,81.04,81.11,80.96,80.97,31500.0,66.3592,66.4165,66.2937,66.3018,31500.0
2005-08-30 10:50:00,80.97,81.1,80.96,81.09,10900.0,66.3018,66.4083,66.2937,66.4001,10900.0
2005-08-30 10:55:00,81.09,81.11,81.04,81.04,11000.0,66.4001,66.4165,66.3592,66.3592,11000.0
2005-08-30 11:00:00,81.04,81.09,81.0,81.01,14700.0,66.3592,66.4001,66.3264,66.3346,14700.0
2005-08-30 11:05:00,81.01,81.04,80.77,80.77,23000.0,66.3346,66.3592,66.1381,66.1381,23000.0
2005-08-30 11:10:00,80.75,80.82,80.66,80.7,50700.0,66.1217,66.179,66.048,66.0808,50700.0
2005-08-30 11:15:00,80.7,80.7,80.58,80.69,43500.0,66.0808,66.0808,65.9825,66.0726,43500.0
2005-08-30 11:20:00,80.68,80.68,80.58,80.65,17700.0,66.0644,66.0644,65.9825,66.0398,17700.0
2005-08-30 11:25:00,80.66,80.79,80.66,80.76,28000.0,66.048,66.1545,66.048,66.1299,28000.0
2005-08-30 11:30:00,80.75,80.87,80.75,80.85,29000.0,66.1217,66.22,66.1217,66.2036,29000.0
2005-08-30 11:35:00,80.86,80.91,80.8,80.87,24800.0,66.2118,66.2527,66.1626,66.22,24800.0
2005-08-30 11:40:00,80.88,80.88,80.68,80.74,14800.0,66.2281,66.2281,66.0644,66.1135,14800.0
2005-08-30 11:45:00,80.78,80.87,80.72,80.74,9400.0,66.1463,66.22,66.0971,66.1135,9400.0
2005-08-30 11:50:00,80.78,80.78,80.63,80.75,13300.0,66.1463,66.1463,66.0234,66.1217,13300.0
2005-08-30 11:55:00,80.73,80.82,80.72,80.76,15900.0,66.1053,66.179,66.0971,66.1299,15900.0
2005-08-30 12:00:00,80.78,80.98,80.75,80.95,16900.0,66.1463,66.31,66.1217,66.2855,16900.0
2005-08-30 12:05:00,80.97,80.99,80.92,80.96,30800.0,66.3018,66.3182,66.2609,66.2937,30800.0
2005-08-30 12:10:00,80.96,81.09,80.91,80.91,31200.0,66.2937,66.4001,66.2527,66.2527,31200.0
2005-08-30 12:15:00,80.91,81.0,80.79,80.98,22100.0,66.2527,66.3264,66.1545,66.31,22100.0
2005-08-30 12:20:00,80.95,81.1,80.95,81.06,15400.0,66.2855,66.4083,66.2855,66.3755,15400.0
2005-08-30 12:25:00,81.06,81.15,81.02,81.02,17600.0,66.3755,66.4492,66.3428,66.3428,17600.0
2005-08-30 12:30:00,81.07,81.1,81.05,81.1,8600.0,66.3837,66.4083,66.3674,66.4083,8600.0
2005-08-30 12:35:00,81.1,81.15,81.1,81.12,10000.0,66.4083,66.4492,66.4083,66.4247,10000.0
2005-08-30 12:40:00,81.12,81.24,81.11,81.24,30500.0,66.4247,66.5229,66.4165,66.5229,30500.0
2005-08-30 12:45:00,81.24,81.26,81.14,81.25,23400.0,66.5229,66.5393,66.441,66.5311,23400.0
2005-08-30 12:50:00,81.25,81.29,81.15,81.21,11900.0,66.5311,66.5639,66.4492,66.4984,11900.0
2005-08-30 12:55:00,81.21,81.23,81.19,81.21,8200.0,66.4984,66.5147,66.482,66.4984,8200.0
2005-08-30 13:00:00,81.21,81.24,81.16,81.23,16900.0,66.4984,66.5229,66.4574,66.5147,16900.0
2005-08-30 13:05:00,81.23,81.24,81.18,81.19,29700.0,66.5147,66.5229,66.4738,66.482,29700.0
2005-08-30 13:10:00,81.19,81.23,81.18,81.22,21800.0,66.482,66.5147,66.4738,66.5066,21800.0
2005-08-30 13:15:00,81.23,81.24,81.18,81.18,5400.0,66.5147,66.5229,66.4738,66.4738,5400.0
2005-08-30 13:20:00,81.19,81.2,81.15,81.16,9100.0,66.482,66.4902,66.4492,66.4574,9100.0
2005-08-30 13:25:00,81.15,81.18,81.12,81.17,26300.0,66.4492,66.4738,66.4247,66.4656,26300.0
2005-08-30 13:30:00,81.16,81.31,81.14,81.31,15300.0,66.4574,66.5802,66.441,66.5802,15300.0
2005-08-30 13:35:00,81.32,81.37,81.25,81.34,23700.0,66.5884,66.6294,66.5311,66.6048,23700.0
2005-08-30 13:40:00,81.34,81.57,81.34,81.49,19400.0,66.6048,66.7931,66.6048,66.7276,19400.0
2005-08-30 13:45:00,81.5,81.5,81.45,81.47,15300.0,66.7358,66.7358,66.6949,66.7113,15300.0
2005-08-30 13:50:00,81.47,81.67,81.47,81.6,33900.0,66.7113,66.875,66.7113,66.8177,33900.0
2005-08-30 13:55:00,81.61,81.65,81.52,81.65,11000.0,66.8259,66.8587,66.7522,66.8587,11000.0
2005-08-30 14:00:00,81.65,81.74,81.55,81.59,40000.0,66.8587,66.9324,66.7768,66.8095,40000.0
2005-08-30 14:05:00,81.59,81.59,81.48,81.59,38800.0,66.8095,66.8095,66.7195,66.8095,38800.0
2005-08-30 14:10:00,81.56,81.59,81.42,81.43,24500.0,66.785,66.8095,66.6703,66.6785,24500.0
2005-08-30 14:15:00,81.42,81.43,81.18,81.21,27200.0,66.6703,66.6785,66.4738,66.4984,27200.0
2005-08-30 14:20:00,81.21,81.3,81.21,81.22,35900.0,66.4984,66.5721,66.4984,66.5066,35900.0
2005-08-30 14:25:00,81.22,81.22,81.09,81.15,34600.0,66.5066,66.5066,66.4001,66.4492,34600.0
2005-08-30 14:30:00,81.16,81.27,81.16,81.27,14000.0,66.4574,66.5475,66.4574,66.5475,14000.0
2005-08-30 14:35:00,81.29,81.32,81.22,81.32,13400.0,66.5639,66.5884,66.5066,66.5884,13400.0
2005-08-30 14:40:00,81.32,81.41,81.32,81.4,11900.0,66.5884,66.6621,66.5884,66.6539,11900.0
2005-08-30 14:45:00,81.4,81.41,81.31,81.34,12600.0,66.6539,66.6621,66.5802,66.6048,12600.0
2005-08-30 14:50:00,81.34,81.35,81.19,81.25,71700.0,66.6048,66.613,66.482,66.5311,71700.0
2005-08-30 14:55:00,81.26,81.26,81.12,81.18,62800.0,66.5393,66.5393,66.4247,66.4738,62800.0
2005-08-30 15:00:00,81.16,81.21,81.05,81.06,45100.0,66.4574,66.4984,66.3674,66.3755,45100.0
2005-08-30 15:05:00,81.04,81.14,81.01,81.06,34200.0,66.3592,66.441,66.3346,66.3755,34200.0
2005-08-30 15:10:00,81.1,81.15,81.03,81.05,17200.0,66.4083,66.4492,66.351,66.3674,17200.0
2005-08-30 15:15:00,81.05,81.09,80.99,81.07,25900.0,66.3674,66.4001,66.3182,66.3837,25900.0
2005-08-30 15:20:00,81.07,81.12,81.07,81.11,16800.0,66.3837,66.4247,66.3837,66.4165,16800.0
2005-08-30 15:25:00,81.11,81.11,80.98,81.04,15300.0,66.4165,66.4165,66.31,66.3592,15300.0
2005-08-30 15:30:00,81.04,81.36,81.03,81.32,35700.0,66.3592,66.6212,66.351,66.5884,35700.0
2005-08-30 15:35:00,81.31,81.4,81.29,81.4,44000.0,66.5802,66.6539,66.5639,66.6539,44000.0
2005-08-30 15:40:00,81.38,81.49,81.3,81.41,38700.0,66.6376,66.7276,66.5721,66.6621,38700.0
2005-08-30 15:45:00,81.41,81.5,81.38,81.39,29900.0,66.6621,66.7358,66.6376,66.6458,29900.0
2005-08-30 15:50:00,81.39,81.41,81.34,81.36,31800.0,66.6458,66.6621,66.6048,66.6212,31800.0
2005-08-30 15:55:00,81.35,81.36,81.31,81.36,34300.0,66.613,66.6212,66.5802,66.6212,34300.0
2005-08-31 09:30:00,81.63,81.9,81.49,81.89,27600.0,66.8423,67.0634,66.7276,67.0552,27600.0
2005-08-31 09:35:00,81.9,82.0,81.87,81.98,19500.0,67.0634,67.1453,67.0388,67.1289,19500.0
2005-08-31 09:40:00,81.94,81.94,81.7,81.9,17800.0,67.0961,67.0961,66.8996,67.0634,17800.0
2005-08-31 09:45:00,81.84,81.96,81.77,81.89,8500.0,67.0142,67.1125,66.9569,67.0552,8500.0
2005-08-31 09:50:00,81.89,81.9,81.68,81.68,15600.0,67.0552,67.0634,66.8832,66.8832,15600.0
2005-08-31 09:55:00,81.6,81.68,81.24,81.29,27200.0,66.8177,66.8832,66.5229,66.5639,27200.0
2005-08-31 10:00:00,81.29,81.4,81.07,81.16,57000.0,66.5639,66.6539,66.3837,66.4574,57000.0
2005-08-31 10:05:00,81.2,81.26,80.78,80.78,62600.0,66.4902,66.5393,66.1463,66.1463,62600.0
2005-08-31 10:10:00,80.78,80.85,80.72,80.78,48200.0,66.1463,66.2036,66.0971,66.1463,48200.0
2005-08-31 10:15:00,80.77,80.9,80.75,80.85,34600.0,66.1381,66.2445,66.1217,66.2036,34600.0
2005-08-31 10:20:00,80.81,80.98,80.78,80.82,14900.0,66.1708,66.31,66.1463,66.179,14900.0
2005-08-31 10:25:00,80.81,80.89,80.75,80.79,19900.0,66.1708,66.2363,66.1217,66.1545,19900.0
2005-08-31 10:30:00,80.8,80.86,80.69,80.78,23200.0,66.1626,66.2118,66.0726,66.1463,23200.0
2005-08-31 10:35:00,80.84,81.03,80.84,81.03,27500.0,66.1954,66.351,66.1954,66.351,27500.0
2005-08-31 10:40:00,81.05,81.18,80.81,80.84,23600.0,66.3674,66.4738,66.1708,66.1954,23600.0
2005-08-31 10:45:00,80.8,80.88,80.77,80.77,22300.0,66.1626,66.2281,66.1381,66.1381,22300.0
2005-08-31 10:50:00,80.76,81.13,80.71,81.11,41400.0,66.1299,66.4329,66.0889,66.4165,41400.0
2005-08-31 10:55:00,81.09,81.1,80.8,80.8,21500.0,66.4001,66.4083,66.1626,66.1626,21500.0
2005-08-31 11:00:00,80.79,80.9,80.75,80.8,18500.0,66.1545,66.2445,66.1217,66.1626,18500.0
2005-08-31 11:05:00,80.8,81.05,80.79,80.95,35000.0,66.1626,66.3674,66.1545,66.2855,35000.0
2005-08-31 11:10:00,80.95,81.09,80.94,81.09,23500.0,66.2855,66.4001,66.2773,66.4001,23500.0
2005-08-31 11:15:00,81.07,81.35,81.07,81.14,66200.0,66.3837,66.613,66.3837,66.441,66200.0
2005-08-31 11:20:00,81.14,81.45,81.14,81.42,21800.0,66.441,66.6949,66.441,66.6703,21800.0
2005-08-31 11:25:00,81.42,81.49,81.4,81.44,19300.0,66.6703,66.7276,66.6539,66.6867,19300.0
2005-08-31 11:30:00,81.44,81.44,81.26,81.3,20600.0,66.6867,66.6867,66.5393,66.5721,20600.0
2005-08-31 11:35:00,81.31,81.41,81.31,81.4,11400.0,66.5802,66.6621,66.5802,66.6539,11400.0
2005-08-31 11:40:00,81.41,81.41,81.25,81.25,25400.0,66.6621,66.6621,66.5311,66.5311,25400.0
2005-08-31 11:45:00,81.24,81.25,81.16,81.25,13700.0,66.5229,66.5311,66.4574,66.5311,13700.0
2005-08-31 11:50:00,81.28,81.3,81.24,81.27,19700.0,66.5557,66.5721,66.5229,66.5475,19700.0
2005-08-31 11:55:00,81.28,81.34,81.28,81.33,11100.0,66.5557,66.6048,66.5557,66.5966,11100.0
2005-08-31 12:00:00,81.34,81.42,81.34,81.37,13200.0,66.6048,66.6703,66.6048,66.6294,13200.0
2005-08-31 12:05:00,81.37,81.37,81.1,81.23,38100.0,66.6294,66.6294,66.4083,66.5147,38100.0
2005-08-31 12:10:00,81.24,81.24,81.1,81.1,16000.0,66.5229,66.5229,66.4083,66.4083,16000.0
2005-08-31 12:15:00,81.07,81.07,80.86,80.99,19800.0,66.3837,66.3837,66.2118,66.3182,19800.0
2005-08-31 12:20:00,80.99,80.99,80.91,80.95,7700.0,66.3182,66.3182,66.2527,66.2855,7700.0
2005-08-31 12:25:00,80.93,80.93,80.8,80.82,22000.0,66.2691,66.2691,66.1626,66.179,22000.0
2005-08-31 12:30:00,80.82,80.96,80.82,80.91,18100.0,66.179,66.2937,66.179,66.2527,18100.0
2005-08-31 12:35:00,80.9,81.0,80.87,80.99,19100.0,66.2445,66.3264,66.22,66.3182,19100.0
2005-08-31 12:40:00,80.99,81.03,80.94,80.96,36100.0,66.3182,66.351,66.2773,66.2937,36100.0
2005-08-31 12:45:00,80.96,80.96,80.92,80.93,5600.0,66.2937,66.2937,66.2609,66.2691,5600.0
2005-08-31 12:50:00,80.93,81.22,80.93,81.13,31600.0,66.2691,66.5066,66.2691,66.4329,31600.0
2005-08-31 12:55:00,81.13,81.13,80.99,81.03,25100.0,66.4329,66.4329,66.3182,66.351,25100.0
2005-08-31 13:00:00,81.03,81.08,80.9,81.08,10700.0,66.351,66.3919,66.2445,66.3919,10700.0
2005-08-31 13:05:00,81.09,81.1,80.98,80.99,7400.0,66.4001,66.4083,66.31,66.3182,7400.0
2005-08-31 13:10:00,81.0,81.25,81.0,81.2,21500.0,66.3264,66.5311,66.3264,66.4902,21500.0
2005-08-31 13:15:00,81.2,81.26,81.1,81.18,37100.0,66.4902,66.5393,66.4083,66.4738,37100.0
2005-08-31 13:20:00,81.2,81.2,81.07,81.07,23800.0,66.4902,66.4902,66.3837,66.3837,23800.0
2005-08-31 13:25:00,81.07,81.07,81.0,81.02,39100.0,66.3837,66.3837,66.3264,66.3428,39100.0
2005-08-31 13:30:00,81.02,81.07,80.94,80.94,38900.0,66.3428,66.3837,66.2773,66.2773,38900.0
2005-08-31 13:35:00,80.93,81.04,80.93,80.95,49200.0,66.2691,66.3592,66.2691,66.2855,49200.0
2005-08-31 13:40:00,80.95,81.05,80.86,81.0,24400.0,66.2855,66.3674,66.2118,66.3264,24400.0
2005-08-31 13:45:00,81.0,81.01,80.77,80.79,28800.0,66.3264,66.3346,66.1381,66.1545,28800.0
2005-08-31 13:50:00,80.79,81.11,80.78,81.1,17300.0,66.1545,66.4165,66.1463,66.4083,17300.0
2005-08-31 13:55:00,81.07,81.13,80.88,80.88,32500.0,66.3837,66.4329,66.2281,66.2281,32500.0
2005-08-31 14:00:00,80.88,80.92,80.76,80.78,56800.0,66.2281,66.2609,66.1299,66.1463,56800.0
2005-08-31 14:05:00,80.78,80.9,80.75,80.8,29900.0,66.1463,66.2445,66.1217,66.1626,29900.0
2005-08-31 14:10:00,80.8,80.94,80.8,80.86,26400.0,66.1626,66.2773,66.1626,66.2118,26400.0
2005-08-31 14:15:00,80.87,80.96,80.85,80.91,13100.0,66.22,66.2937,66.2036,66.2527,13100.0
2005-08-31 14:20:00,80.89,80.89,80.7,80.75,18100.0,66.2363,66.2363,66.0808,66.1217,18100.0
2005-08-31 14:25:00,80.7,80.85,80.7,80.78,21800.0,66.0808,66.2036,66.0808,66.1463,21800.0
2005-08-31 14:30:00,80.75,80.84,80.75,80.81,17400.0,66.1217,66.1954,66.1217,66.1708,17400.0
2005-08-31 14:35:00,80.8,80.84,80.75,80.75,24900.0,66.1626,66.1954,66.1217,66.1217,24900.0
2005-08-31 14:40:00,80.78,80.82,80.74,80.79,18700.0,66.1463,66.179,66.1135,66.1545,18700.0
2005-08-31 14:45:00,80.77,80.86,80.72,80.75,39900.0,66.1381,66.2118,66.0971,66.1217,39900.0
2005-08-31 14:50:00,80.73,80.84,80.72,80.84,24500.0,66.1053,66.1954,66.0971,66.1954,24500.0
2005-08-31 14:55:00,80.85,80.96,80.83,80.92,42300.0,66.2036,66.2937,66.1872,66.2609,42300.0
2005-08-31 15:00:00,80.92,81.0,80.91,80.95,35500.0,66.2609,66.3264,66.2527,66.2855,35500.0
2005-08-31 15:05:00,80.96,81.06,80.96,81.06,20700.0,66.2937,66.3755,66.2937,66.3755,20700.0
2005-08-31 15:10:00,81.06,81.17,81.02,81.02,40300.0,66.3755,66.4656,66.3428,66.3428,40300.0
2005-08-31 15:15:00,81.02,81.16,81.01,81.15,16400.0,66.3428,66.4574,66.3346,66.4492,16400.0
2005-08-31 15:20:00,81.14,81.17,81.1,81.13,23700.0,66.441,66.4656,66.4083,66.4329,23700.0
2005-08-31 15:25:00,81.14,81.21,81.12,81.18,33600.0,66.441,66.4984,66.4247,66.4738,33600.0
2005-08-31 15:30:00,81.18,81.21,81.15,81.18,43400.0,66.4738,66.4984,66.4492,66.4738,43400.0
2005-08-31 15:35:00,81.19,81.21,81.15,81.21,38400.0,66.482,66.4984,66.4492,66.4984,38400.0
2005-08-31 15:40:00,81.21,81.36,81.21,81.36,45700.0,66.4984,66.6212,66.4984,66.6212,45700.0
2005-08-31 15:45:00,81.36,81.45,81.36,81.43,33900.0,66.6212,66.6949,66.6212,66.6785,33900.0
2005-08-31 15:50:00,81.43,81.45,81.33,81.35,29600.0,66.6785,66.6949,66.5966,66.613,29600.0
2005-08-31 15:55:00,81.35,81.38,81.3,81.38,47700.0,66.613,66.6376,66.5721,66.6376,47700.0
2005-09-01 09:30:00,81.25,81.44,80.61,80.67,37700.0,66.5311,66.6867,66.0071,66.0562,37700.0
2005-09-01 09:35:00,80.66,81.31,80.66,81.29,28100.0,66.048,66.5802,66.048,66.5639,28100.0
2005-09-01 09:40:00,81.29,81.69,81.29,81.5,43400.0,66.5639,66.8914,66.5639,66.7358,43400.0
2005-09-01 09:45:00,81.51,82.0,81.51,81.97,31800.0,66.744,67.1453,66.744,67.1207,31800.0
2005-09-01 09:50:00,81.99,81.99,81.52,81.52,25800.0,67.1371,67.1371,66.7522,66.7522,25800.0
2005-09-01 09:55:00,81.52,81.54,81.28,81.45,19400.0,66.7522,66.7686,66.5557,66.6949,19400.0
2005-09-01 10:00:00,81.45,81.46,81.15,81.25,45900.0,66.6949,66.7031,66.4492,66.5311,45900.0
2005-09-01 10:05:00,81.26,81.3,81.08,81.1,19900.0,66.5393,66.5721,66.3919,66.4083,19900.0
2005-09-01 10:10:00,81.11,81.19,80.97,80.99,17600.0,66.4165,66.482,66.3018,66.3182,17600.0
2005-09-01 10:15:00,80.98,80.98,80.8,80.9,18800.0,66.31,66.31,66.1626,66.2445,18800.0
2005-09-01 10:20:00,80.91,80.91,80.79,80.84,25600.0,66.2527,66.2527,66.1545,66.1954,25600.0
2005-09-01 10:25:00,80.85,80.85,80.71,80.75,9500.0,66.2036,66.2036,66.0889,66.1217,9500.0
2005-09-01 10:30:00,80.74,80.75,80.64,80.64,14200.0,66.1135,66.1217,66.0316,66.0316,14200.0
2005-09-01 10:35:00,80.63,80.68,80.6,80.66,35900.0,66.0234,66.0644,65.9989,66.048,35900.0
2005-09-01 10:40:00,80.69,80.69,80.5,80.51,29800.0,66.0726,66.0726,65.917,65.9252,29800.0
2005-09-01 10:45:00,80.51,80.55,80.47,80.51,43000.0,65.9252,65.9579,65.8924,65.9252,43000.0
2005-09-01 10:50:00,80.5,80.51,80.43,80.48,62300.0,65.917,65.9252,65.8597,65.9006,62300.0
2005-09-01 10:55:00,80.49,80.5,80.47,80.47,25700.0,65.9088,65.917,65.8924,65.8924,25700.0
2005-09-01 11:00:00,80.47,80.48,80.12,80.24,130800.0,65.8924,65.9006,65.6058,65.7041,130800.0
2005-09-01 11:05:00,80.24,80.28,80.21,80.23,51100.0,65.7041,65.7368,65.6795,65.6959,51100.0
2005-09-01 11:10:00,80.23,80.47,80.23,80.39,67000.0,65.6959,65.8924,65.6959,65.8269,67000.0
2005-09-01 11:15:00,80.33,80.41,80.2,80.31,68200.0,65.7778,65.8433,65.6713,65.7614,68200.0
2005-09-01 11:20:00,80.28,80.54,80.25,80.43,33300.0,65.7368,65.9497,65.7123,65.8597,33300.0
2005-09-01 11:25:00,80.43,80.45,80.36,80.43,28800.0,65.8597,65.876,65.8023,65.8597,28800.0
2005-09-01 11:30:00,80.43,80.59,80.4,80.52,22600.0,65.8597,65.9907,65.8351,65.9334,22600.0
2005-09-01 11:35:00,80.52,80.67,80.51,80.67,37600.0,65.9334,66.0562,65.9252,66.0562,37600.0
2005-09-01 11:40:00,80.66,80.9,80.66,80.67,25900.0,66.048,66.2445,66.048,66.0562,25900.0
2005-09-01 11:45:00,80.66,80.84,80.6,80.6,39900.0,66.048,66.1954,65.9989,65.9989,39900.0
2005-09-01 11:50:00,80.58,80.7,80.55,80.6,17100.0,65.9825,66.0808,65.9579,65.9989,17100.0
2005-09-01 11:55:00,80.6,80.67,80.52,80.52,15000.0,65.9989,66.0562,65.9334,65.9334,15000.0
2005-09-01 12:00:00,80.58,80.59,80.44,80.55,17000.0,65.9825,65.9907,65.8679,65.9579,17000.0
2005-09-01 12:05:00,80.55,80.69,80.54,80.65,19700.0,65.9579,66.0726,65.9497,66.0398,19700.0
2005-09-01 12:10:00,80.65,80.75,80.61,80.65,18600.0,66.0398,66.1217,66.0071,66.0398,18600.0
2005-09-01 12:15:00,80.65,80.68,80.6,80.6,12800.0,66.0398,66.0644,65.9989,65.9989,12800.0
2005-09-01 12:20:00,80.6,80.62,80.45,80.46,22900.0,65.9989,66.0152,65.876,65.8842,22900.0
2005-09-01 12:25:00,80.51,80.68,80.48,80.68,21600.0,65.9252,66.0644,65.9006,66.0644,21600.0
2005-09-01 12:30:00,80.61,80.67,80.51,80.52,20400.0,66.0071,66.0562,65.9252,65.9334,20400.0
2005-09-01 12:35:00,80.52,80.52,80.41,80.41,31000.0,65.9334,65.9334,65.8433,65.8433,31000.0
2005-09-01 12:40:00,80.41,80.45,80.4,80.43,16400.0,65.8433,65.876,65.8351,65.8597,16400.0
2005-09-01 12:45:00,80.43,80.5,80.4,80.44,16700.0,65.8597,65.917,65.8351,65.8679,16700.0
2005-09-01 12:50:00,80.44,80.45,80.37,80.41,15200.0,65.8679,65.876,65.8105,65.8433,15200.0
2005-09-01 12:55:00,80.4,80.44,80.36,80.42,31900.0,65.8351,65.8679,65.8023,65.8515,31900.0
2005-09-01 13:00:00,80.44,80.5,80.38,80.38,21800.0,65.8679,65.917,65.8187,65.8187,21800.0
2005-09-01 13:05:00,80.36,80.42,80.35,80.4,25100.0,65.8023,65.8515,65.7942,65.8351,25100.0
2005-09-01 13:10:00,80.4,80.44,80.36,80.39,29600.0,65.8351,65.8679,65.8023,65.8269,29600.0
2005-09-01 13:15:00,80.39,80.45,80.36,80.45,16300.0,65.8269,65.876,65.8023,65.876,16300.0
2005-09-01 13:20:00,80.45,80.48,80.35,80.38,12700.0,65.876,65.9006,65.7942,65.8187,12700.0
2005-09-01 13:25:00,80.39,80.56,80.39,80.48,25100.0,65.8269,65.9661,65.8269,65.9006,25100.0
2005-09-01 13:30:00,80.48,80.58,80.41,80.46,22400.0,65.9006,65.9825,65.8433,65.8842,22400.0
2005-09-01 13:35:00,80.46,80.48,80.39,80.39,16300.0,65.8842,65.9006,65.8269,65.8269,16300.0
2005-09-01 13:40:00,80.39,80.43,80.35,80.37,15400.0,65.8269,65.8597,65.7942,65.8105,15400.0
2005-09-01 13:45:00,80.4,80.44,80.38,80.43,16500.0,65.8351,65.8679,65.8187,65.8597,16500.0
2005-09-01 13:50:00,80.42,80.46,80.36,80.46,31000.0,65.8515,65.8842,65.8023,65.8842,31000.0
2005-09-01 13:55:00,80.46,80.46,80.39,80.4,13800.0,65.8842,65.8842,65.8269,65.8351,13800.0
2005-09-01 14:00:00,80.39,80.43,80.35,80.42,27700.0,65.8269,65.8597,65.7942,65.8515,27700.0
2005-09-01 14:05:00,80.43,80.52,80.38,80.45,20100.0,65.8597,65.9334,65.8187,65.876,20100.0
2005-09-01 14:10:00,80.45,80.64,80.38,80.45,42200.0,65.876,66.0316,65.8187,65.876,42200.0
2005-09-01 14:15:00,80.47,80.48,80.4,80.45,19600.0,65.8924,65.9006,65.8351,65.876,19600.0
2005-09-01 14:20:00,80.45,80.64,80.45,80.59,15900.0,65.876,66.0316,65.876,65.9907,15900.0
2005-09-01 14:25:00,80.58,80.64,80.51,80.52,19400.0,65.9825,66.0316,65.9252,65.9334,19400.0
2005-09-01 14:30:00,80.52,80.71,80.51,80.69,22500.0,65.9334,66.0889,65.9252,66.0726,22500.0
2005-09-01 14:35:00,80.68,80.69,80.54,80.59,22400.0,66.0644,66.0726,65.9497,65.9907,22400.0
2005-09-01 14:40:00,80.61,80.73,80.59,80.59,27800.0,66.0071,66.1053,65.9907,65.9907,27800.0
2005-09-01 14:45:00,80.58,80.63,80.51,80.51,22200.0,65.9825,66.0234,65.9252,65.9252,22200.0
2005-09-01 14:50:00,80.48,80.67,80.48,80.64,33000.0,65.9006,66.0562,65.9006,66.0316,33000.0
2005-09-01 14:55:00,80.65,80.69,80.48,80.6,22600.0,66.0398,66.0726,65.9006,65.9989,22600.0
2005-09-01 15:00:00,80.59,80.71,80.58,80.65,18600.0,65.9907,66.0889,65.9825,66.0398,18600.0
2005-09-01 15:05:00,80.65,80.72,80.65,80.7,13400.0,66.0398,66.0971,66.0398,66.0808,13400.0
2005-09-01 15:10:00,80.7,80.73,80.62,80.73,17400.0,66.0808,66.1053,66.0152,66.1053,17400.0
2005-09-01 15:15:00,80.72,80.74,80.61,80.64,22900.0,66.0971,66.1135,66.0071,66.0316,22900.0
2005-09-01 15:20:00,80.64,80.72,80.64,80.68,12200.0,66.0316,66.0971,66.0316,66.0644,12200.0
2005-09-01 15:25:00,80.69,80.75,80.63,80.69,19400.0,66.0726,66.1217,66.0234,66.0726,19400.0
2005-09-01 15:30:00,80.71,80.72,80.57,80.63,18200.0,66.0889,66.0971,65.9743,66.0234,18200.0
2005-09-01 15:35:00,80.63,80.66,80.5,80.57,66000.0,66.0234,66.048,65.917,65.9743,66000.0
2005-09-01 15:40:00,80.57,80.67,80.51,80.6,33500.0,65.9743,66.0562,65.9252,65.9989,33500.0
2005-09-01 15:45:00,80.59,80.69,80.5,80.67,39100.0,65.9907,66.0726,65.917,66.0562,39100.0
2005-09-01 15:50:00,80.67,80.68,80.54,80.55,27400.0,66.0562,66.0644,65.9497,65.9579,27400.0
2005-09-01 15:55:00,80.55,80.61,80.55,80.58,42700.0,65.9579,66.0071,65.9579,65.9825,42700.0
2005-09-02 09:30:00,80.32,80.7,80.32,80.63,74400.0,65.7696,66.0808,65.7696,66.0234,74400.0
2005-09-02 09:35:00,80.57,80.85,80.5,80.65,19800.0,65.9743,66.2036,65.917,66.0398,19800.0
2005-09-02 09:40:00,80.77,80.88,80.7,80.79,29900.0,66.1381,66.2281,66.0808,66.1545,29900.0
2005-09-02 09:45:00,80.81,80.92,80.74,80.92,15400.0,66.1708,66.2609,66.1135,66.2609,15400.0
2005-09-02 09:50:00,80.93,80.99,80.7,80.7,20900.0,66.2691,66.3182,66.0808,66.0808,20900.0
2005-09-02 09:55:00,80.72,80.99,80.7,80.99,116700.0,66.0971,66.3182,66.0808,66.3182,116700.0
2005-09-02 10:00:00,81.0,81.14,80.88,80.97,20600.0,66.3264,66.441,66.2281,66.3018,20600.0
2005-09-02 10:05:00,80.97,81.09,80.8,80.81,15600.0,66.3018,66.4001,66.1626,66.1708,15600.0
2005-09-02 10:10:00,80.82,81.02,80.82,80.91,17600.0,66.179,66.3428,66.179,66.2527,17600.0
2005-09-02 10:15:00,80.9,80.92,80.72,80.92,12400.0,66.2445,66.2609,66.0971,66.2609,12400.0
2005-09-02 10:20:00,80.96,80.99,80.81,80.9,10600.0,66.2937,66.3182,66.1708,66.2445,10600.0
2005-09-02 10:25:00,80.9,80.97,80.83,80.86,20100.0,66.2445,66.3018,66.1872,66.2118,20100.0
2005-09-02 10:30:00,80.86,80.86,80.55,80.59,18000.0,66.2118,66.2118,65.9579,65.9907,18000.0
2005-09-02 10:35:00,80.59,80.65,80.58,80.65,11000.0,65.9907,66.0398,65.9825,66.0398,11000.0
2005-09-02 10:40:00,80.64,80.9,80.55,80.88,11600.0,66.0316,66.2445,65.9579,66.2281,11600.0
2005-09-02 10:45:00,80.87,80.93,80.86,80.92,13500.0,66.22,66.2691,66.2118,66.2609,13500.0
2005-09-02 10:50:00,80.92,81.0,80.81,80.99,16400.0,66.2609,66.3264,66.1708,66.3182,16400.0
2005-09-02 10:55:00,80.99,81.01,80.93,80.98,14200.0,66.3182,66.3346,66.2691,66.31,14200.0
2005-09-02 11:00:00,80.99,81.05,80.97,80.97,29500.0,66.3182,66.3674,66.3018,66.3018,29500.0
2005-09-02 11:05:00,80.95,80.98,80.87,80.94,9500.0,66.2855,66.31,66.22,66.2773,9500.0
2005-09-02 11:10:00,80.95,81.0,80.85,80.92,7200.0,66.2855,66.3264,66.2036,66.2609,7200.0
2005-09-02 11:15:00,80.91,80.93,80.76,80.76,9400.0,66.2527,66.2691,66.1299,66.1299,9400.0
2005-09-02 11:20:00,80.76,80.93,80.76,80.86,9400.0,66.1299,66.2691,66.1299,66.2118,9400.0
2005-09-02 11:25:00,80.9,80.93,80.81,80.89,8000.0,66.2445,66.2691,66.1708,66.2363,8000.0
2005-09-02 11:30:00,80.89,80.89,80.65,80.74,9800.0,66.2363,66.2363,66.0398,66.1135,9800.0
2005-09-02 11:35:00,80.74,80.74,80.57,80.6,8400.0,66.1135,66.1135,65.9743,65.9989,8400.0
2005-09-02 11:40:00,80.57,80.62,80.55,80.55,10900.0,65.9743,66.0152,65.9579,65.9579,10900.0
2005-09-02 11:45:00,80.56,80.56,80.45,80.45,14200.0,65.9661,65.9661,65.876,65.876,14200.0
2005-09-02 11:50:00,80.45,80.52,80.43,80.47,7900.0,65.876,65.9334,65.8597,65.8924,7900.0
2005-09-02 11:55:00,80.49,80.5,80.37,80.49,15000.0,65.9088,65.917,65.8105,65.9088,15000.0
2005-09-02 12:00:00,80.49,80.6,80.47,80.6,8500.0,65.9088,65.9989,65.8924,65.9989,8500.0
2005-09-02 12:05:00,80.61,80.72,80.56,80.64,11300.0,66.0071,66.0971,65.9661,66.0316,11300.0
2005-09-02 12:10:00,80.66,80.74,80.5,80.51,9600.0,66.048,66.1135,65.917,65.9252,9600.0
2005-09-02 12:15:00,80.51,80.56,80.49,80.55,5600.0,65.9252,65.9661,65.9088,65.9579,5600.0
2005-09-02 12:20:00,80.55,80.63,80.53,80.57,9100.0,65.9579,66.0234,65.9416,65.9743,9100.0
2005-09-02 12:25:00,80.56,80.6,80.49,80.52,7000.0,65.9661,65.9989,65.9088,65.9334,7000.0
2005-09-02 12:30:00,80.54,80.7,80.47,80.65,8100.0,65.9497,66.0808,65.8924,66.0398,8100.0
2005-09-02 12:35:00,80.66,80.67,80.59,80.63,8000.0,66.048,66.0562,65.9907,66.0234,8000.0
2005-09-02 12:40:00,80.66,80.72,80.65,80.7,4800.0,66.048,66.0971,66.0398,66.0808,4800.0
2005-09-02 12:45:00,80.71,80.73,80.69,80.7,4400.0,66.0889,66.1053,66.0726,66.0808,4400.0
2005-09-02 12:50:00,80.71,80.77,80.71,80.73,7300.0,66.0889,66.1381,66.0889,66.1053,7300.0
2005-09-02 12:55:00,80.76,80.85,80.72,80.76,9500.0,66.1299,66.2036,66.0971,66.1299,9500.0
2005-09-02 13:00:00,80.75,80.82,80.74,80.79,8900.0,66.1217,66.179,66.1135,66.1545,8900.0
2005-09-02 13:05:00,80.76,80.84,80.76,80.79,5500.0,66.1299,66.1954,66.1299,66.1545,5500.0
2005-09-02 13:10:00,80.78,80.81,80.73,80.79,4800.0,66.1463,66.1708,66.1053,66.1545,4800.0
2005-09-02 13:15:00,80.79,80.79,80.76,80.76,4100.0,66.1545,66.1545,66.1299,66.1299,4100.0
2005-09-02 13:20:00,80.76,80.76,80.67,80.72,8400.0,66.1299,66.1299,66.0562,66.0971,8400.0
2005-09-02 13:25:00,80.71,80.84,80.71,80.82,13800.0,66.0889,66.1954,66.0889,66.179,13800.0
2005-09-02 13:30:00,80.84,80.89,80.78,80.83,22800.0,66.1954,66.2363,66.1463,66.1872,22800.0
2005-09-02 13:35:00,80.85,81.05,80.84,80.93,20200.0,66.2036,66.3674,66.1954,66.2691,20200.0
2005-09-02 13:40:00,80.97,80.97,80.86,80.86,8100.0,66.3018,66.3018,66.2118,66.2118,8100.0
2005-09-02 13:45:00,80.84,80.84,80.78,80.8,6600.0,66.1954,66.1954,66.1463,66.1626,6600.0
2005-09-02 13:50:00,80.8,80.92,80.79,80.91,12200.0,66.1626,66.2609,66.1545,66.2527,12200.0
2005-09-02 13:55:00,80.91,80.98,80.88,80.93,15500.0,66.2527,66.31,66.2281,66.2691,15500.0
2005-09-02 14:00:00,80.89,80.89,80.8,80.8,6300.0,66.2363,66.2363,66.1626,66.1626,6300.0
2005-09-02 14:05:00,80.8,80.88,80.74,80.77,10800.0,66.1626,66.2281,66.1135,66.1381,10800.0
2005-09-02 14:10:00,80.77,80.82,80.76,80.82,3200.0,66.1381,66.179,66.1299,66.179,3200.0
2005-09-02 14:15:00,80.83,80.87,80.8,80.87,2200.0,66.1872,66.22,66.1626,66.22,2200.0
2005-09-02 14:20:00,80.86,80.89,80.84,80.88,8800.0,66.2118,66.2363,66.1954,66.2281,8800.0
2005-09-02 14:25:00,80.88,80.89,80.74,80.74,14300.0,66.2281,66.2363,66.1135,66.1135,14300.0
2005-09-02 14:30:00,80.73,80.81,80.73,80.79,21400.0,66.1053,66.1708,66.1053,66.1545,21400.0
2005-09-02 14:35:00,80.81,80.83,80.74,80.83,45900.0,66.1708,66.1872,66.1135,66.1872,45900.0
2005-09-02 14:40:00,80.82,80.84,80.78,80.83,16800.0,66.179,66.1954,66.1463,66.1872,16800.0
2005-09-02 14:45:00,80.84,80.84,80.72,80.78,11900.0,66.1954,66.1954,66.0971,66.1463,11900.0
2005-09-02 14:50:00,80.79,80.83,80.75,80.83,7300.0,66.1545,66.1872,66.1217,66.1872,7300.0
2005-09-02 14:55:00,80.81,80.86,80.8,80.8,21800.0,66.1708,66.2118,66.1626,66.1626,21800.0
2005-09-02 15:00:00,80.8,80.84,80.77,80.78,8900.0,66.1626,66.1954,66.1381,66.1463,8900.0
2005-09-02 15:05:00,80.78,80.79,80.72,80.73,10900.0,66.1463,66.1545,66.0971,66.1053,10900.0
2005-09-02 15:10:00,80.73,80.78,80.72,80.78,9100.0,66.1053,66.1463,66.0971,66.1463,9100.0
2005-09-02 15:15:00,80.77,80.78,80.63,80.64,11100.0,66.1381,66.1463,66.0234,66.0316,11100.0
2005-09-02 15:20:00,80.66,80.75,80.63,80.72,12100.0,66.048,66.1217,66.0234,66.0971,12100.0
2005-09-02 15:25:00,80.73,80.76,80.68,80.76,30400.0,66.1053,66.1299,66.0644,66.1299,30400.0
2005-09-02 15:30:00,80.75,80.77,80.73,80.77,12100.0,66.1217,66.1381,66.1053,66.1381,12100.0
2005-09-02 15:35:00,80.77,80.81,80.76,80.78,22700.0,66.1381,66.1708,66.1299,66.1463,22700.0
2005-09-02 15:40:00,80.78,80.8,80.64,80.7,24700.0,66.1463,66.1626,66.0316,66.0808,24700.0
2005-09-02 15:45:00,80.7,80.7,80.67,80.67,12300.0,66.0808,66.0808,66.0562,66.0562,12300.0
2005-09-02 15:50:00,80.67,80.71,80.64,80.66,29300.0,66.0562,66.0889,66.0316,66.048,29300.0
2005-09-02 15:55:00,80.67,80.69,80.51,80.52,48800.0,66.0562,66.0726,65.9252,65.9334,48800.0
2005-09-06 09:30:00,80.6,80.9,80.6,80.9,43600.0,65.9989,66.2445,65.9989,66.2445,43600.0
2005-09-06 09:35:00,80.78,81.3,80.76,81.21,29900.0,66.1463,66.5721,66.1299,66.4984,29900.0
2005-09-06 09:40:00,81.15,81.35,81.15,81.24,50100.0,66.4492,66.613,66.4492,66.5229,50100.0
2005-09-06 09:45:00,81.23,81.23,80.9,81.1,16500.0,66.5147,66.5147,66.2445,66.4083,16500.0
2005-09-06 09:50:00,81.06,81.18,81.0,81.06,25000.0,66.3755,66.4738,66.3264,66.3755,25000.0
2005-09-06 09:55:00,81.01,81.25,80.94,81.21,17900.0,66.3346,66.5311,66.2773,66.4984,17900.0
2005-09-06 10:00:00,81.2,81.31,81.15,81.31,23200.0,66.4902,66.5802,66.4492,66.5802,23200.0
2005-09-06 10:05:00,81.33,81.44,81.33,81.38,24900.0,66.5966,66.6867,66.5966,66.6376,24900.0
2005-09-06 10:10:00,81.35,81.38,81.18,81.33,17100.0,66.613,66.6376,66.4738,66.5966,17100.0
2005-09-06 10:15:00,81.32,81.32,81.12,81.15,11200.0,66.5884,66.5884,66.4247,66.4492,11200.0
2005-09-06 10:20:00,81.15,81.19,81.13,81.19,4700.0,66.4492,66.482,66.4329,66.482,4700.0
2005-09-06 10:25:00,81.2,81.47,81.19,81.45,13200.0,66.4902,66.7113,66.482,66.6949,13200.0
2005-09-06 10:30:00,81.47,81.71,81.46,81.69,21400.0,66.7113,66.9078,66.7031,66.8914,21400.0
2005-09-06 10:35:00,81.7,81.74,81.68,81.68,20700.0,66.8996,66.9324,66.8832,66.8832,20700.0
2005-09-06 10:40:00,81.67,81.72,81.59,81.72,16800.0,66.875,66.916,66.8095,66.916,16800.0
2005-09-06 10:45:00,81.64,81.67,81.58,81.59,6200.0,66.8505,66.875,66.8013,66.8095,6200.0
2005-09-06 10:50:00,81.62,81.72,81.57,81.7,11800.0,66.8341,66.916,66.7931,66.8996,11800.0
2005-09-06 10:55:00,81.72,81.72,81.65,81.66,6200.0,66.916,66.916,66.8587,66.8668,6200.0
2005-09-06 11:00:00,81.67,81.7,81.63,81.64,16100.0,66.875,66.8996,66.8423,66.8505,16100.0
2005-09-06 11:05:00,81.65,81.65,81.59,81.64,8300.0,66.8587,66.8587,66.8095,66.8505,8300.0
2005-09-06 11:10:00,81.63,81.65,81.61,81.64,13400.0,66.8423,66.8587,66.8259,66.8505,13400.0
2005-09-06 11:15:00,81.64,81.7,81.62,81.69,17400.0,66.8505,66.8996,66.8341,66.8914,17400.0
2005-09-06 11:20:00,81.69,81.7,81.69,81.7,10400.0,66.8914,66.8996,66.8914,66.8996,10400.0
2005-09-06 11:25:00,81.7,81.71,81.66,81.67,16800.0,66.8996,66.9078,66.8668,66.875,16800.0
2005-09-06 11:30:00,81.68,81.69,81.63,81.64,11700.0,66.8832,66.8914,66.8423,66.8505,11700.0
2005-09-06 11:35:00,81.64,81.66,81.53,81.53,14700.0,66.8505,66.8668,66.7604,66.7604,14700.0
2005-09-06 11:40:00,81.53,81.53,81.4,81.44,13400.0,66.7604,66.7604,66.6539,66.6867,13400.0
2005-09-06 11:45:00,81.43,81.55,81.43,81.55,6000.0,66.6785,66.7768,66.6785,66.7768,6000.0
2005-09-06 11:50:00,81.49,81.55,81.49,81.55,11000.0,66.7276,66.7768,66.7276,66.7768,11000.0
2005-09-06 11:55:00,81.54,81.55,81.54,81.55,9600.0,66.7686,66.7768,66.7686,66.7768,9600.0
2005-09-06 12:00:00,81.54,81.65,81.54,81.59,14700.0,66.7686,66.8587,66.7686,66.8095,14700.0
2005-09-06 12:05:00,81.59,81.62,81.58,81.61,6500.0,66.8095,66.8341,66.8013,66.8259,6500.0
2005-09-06 12:10:00,81.61,81.65,81.59,81.64,8300.0,66.8259,66.8587,66.8095,66.8505,8300.0
2005-09-06 12:15:00,81.65,81.74,81.62,81.73,13100.0,66.8587,66.9324,66.8341,66.9242,13100.0
2005-09-06 12:20:00,81.73,81.75,81.7,81.75,13500.0,66.9242,66.9405,66.8996,66.9405,13500.0
2005-09-06 12:25:00,81.76,81.81,81.7,81.74,12600.0,66.9487,66.9897,66.8996,66.9324,12600.0
2005-09-06 12:30:00,81.73,81.77,81.68,81.7,8900.0,66.9242,66.9569,66.8832,66.8996,8900.0
2005-09-06 12:35:00,81.69,81.69,81.65,81.66,6200.0,66.8914,66.8914,66.8587,66.8668,6200.0
2005-09-06 12:40:00,81.65,81.68,81.65,81.68,8500.0,66.8587,66.8832,66.8587,66.8832,8500.0
2005-09-06 12:45:00,81.67,81.68,81.65,81.65,14500.0,66.875,66.8832,66.8587,66.8587,14500.0
2005-09-06 12:50:00,81.65,81.65,81.57,81.58,26900.0,66.8587,66.8587,66.7931,66.8013,26900.0
2005-09-06 12:55:00,81.58,81.58,81.49,81.5,19700.0,66.8013,66.8013,66.7276,66.7358,19700.0
2005-09-06 13:00:00,81.5,81.59,81.5,81.55,11600.0,66.7358,66.8095,66.7358,66.7768,11600.0
2005-09-06 13:05:00,81.55,81.56,81.46,81.46,6900.0,66.7768,66.785,66.7031,66.7031,6900.0
2005-09-06 13:10:00,81.45,81.49,81.44,81.49,7100.0,66.6949,66.7276,66.6867,66.7276,7100.0
2005-09-06 13:15:00,81.49,81.52,81.45,81.5,5300.0,66.7276,66.7522,66.6949,66.7358,5300.0
2005-09-06 13:20:00,81.5,81.6,81.46,81.5,10200.0,66.7358,66.8177,66.7031,66.7358,10200.0
2005-09-06 13:25:00,81.5,81.54,81.42,81.49,5700.0,66.7358,66.7686,66.6703,66.7276,5700.0
2005-09-06 13:30:00,81.5,81.5,81.41,81.45,8500.0,66.7358,66.7358,66.6621,66.6949,8500.0
2005-09-06 13:35:00,81.44,81.51,81.41,81.45,16800.0,66.6867,66.744,66.6621,66.6949,16800.0
2005-09-06 13:40:00,81.45,81.45,81.3,81.3,10400.0,66.6949,66.6949,66.5721,66.5721,10400.0
2005-09-06 13:45:00,81.3,81.32,81.27,81.3,7700.0,66.5721,66.5884,66.5475,66.5721,7700.0
2005-09-06 13:50:00,81.3,81.4,81.27,81.4,18200.0,66.5721,66.6539,66.5475,66.6539,18200.0
2005-09-06 13:55:00,81.42,81.46,81.38,81.46,14200.0,66.6703,66.7031,66.6376,66.7031,14200.0
2005-09-06 14:00:00,81.45,81.52,81.44,81.52,8700.0,66.6949,66.7522,66.6867,66.7522,8700.0
2005-09-06 14:05:00,81.52,81.52,81.36,81.39,9200.0,66.7522,66.7522,66.6212,66.6458,9200.0
2005-09-06 14:10:00,81.38,81.38,81.29,81.29,9200.0,66.6376,66.6376,66.5639,66.5639,9200.0
2005-09-06 14:15:00,81.29,81.37,81.18,81.2,27800.0,66.5639,66.6294,66.4738,66.4902,27800.0
2005-09-06 14:20:00,81.22,81.35,81.21,81.24,54200.0,66.5066,66.613,66.4984,66.5229,54200.0
2005-09-06 14:25:00,81.25,81.25,81.17,81.23,6300.0,66.5311,66.5311,66.4656,66.5147,6300.0
2005-09-06 14:30:00,81.21,81.26,81.18,81.23,15800.0,66.4984,66.5393,66.4738,66.5147,15800.0
2005-09-06 14:35:00,81.23,81.28,81.23,81.28,26600.0,66.5147,66.5557,66.5147,66.5557,26600.0
2005-09-06 14:40:00,81.3,81.35,81.29,81.31,21900.0,66.5721,66.613,66.5639,66.5802,21900.0
2005-09-06 14:45:00,81.32,81.35,81.26,81.28,16600.0,66.5884,66.613,66.5393,66.5557,16600.0
2005-09-06 14:50:00,81.27,81.39,81.25,81.39,20600.0,66.5475,66.6458,66.5311,66.6458,20600.0
2005-09-06 14:55:00,81.38,81.49,81.36,81.38,38000.0,66.6376,66.7276,66.6212,66.6376,38000.0
2005-09-06 15:00:00,81.4,81.48,81.36,81.36,23700.0,66.6539,66.7195,66.6212,66.6212,23700.0
2005-09-06 15:05:00,81.37,81.38,81.29,81.35,21400.0,66.6294,66.6376,66.5639,66.613,21400.0
2005-09-06 15:10:00,81.36,81.49,81.36,81.4,21800.0,66.6212,66.7276,66.6212,66.6539,21800.0
2005-09-06 15:15:00,81.4,81.56,81.4,81.48,29000.0,66.6539,66.785,66.6539,66.7195,29000.0
2005-09-06 15:20:00,81.5,81.54,81.48,81.51,22500.0,66.7358,66.7686,66.7195,66.744,22500.0
2005-09-06 15:25:00,81.5,81.5,81.44,81.44,19000.0,66.7358,66.7358,66.6867,66.6867,19000.0
2005-09-06 15:30:00,81.43,81.49,81.43,81.46,21000.0,66.6785,66.7276,66.6785,66.7031,21000.0
2005-09-06 15:35:00,81.45,81.46,81.34,81.37,24900.0,66.6949,66.7031,66.6048,66.6294,24900.0
2005-09-06 15:40:00,81.37,81.44,81.33,81.35,22000.0,66.6294,66.6867,66.5966,66.613,22000.0
2005-09-06 15:45:00,81.35,81.38,81.32,81.37,26400.0,66.613,66.6376,66.5884,66.6294,26400.0
2005-09-06 15:50:00,81.37,81.37,81.31,81.36,27200.0,66.6294,66.6294,66.5802,66.6212,27200.0
2005-09-06 15:55:00,81.36,81.41,81.35,81.41,64200.0,66.6212,66.6621,66.613,66.6621,64200.0
2005-09-07 09:30:00,81.43,81.59,81.37,81.57,25500.0,66.6785,66.8095,66.6294,66.7931,25500.0
2005-09-07 09:35:00,81.57,81.71,81.42,81.51,12800.0,66.7931,66.9078,66.6703,66.744,12800.0
2005-09-07 09:40:00,81.5,81.5,81.29,81.34,14600.0,66.7358,66.7358,66.5639,66.6048,14600.0
2005-09-07 09:45:00,81.32,81.42,81.31,81.31,21200.0,66.5884,66.6703,66.5802,66.5802,21200.0
2005-09-07 09:50:00,81.31,81.39,81.27,81.32,19600.0,66.5802,66.6458,66.5475,66.5884,19600.0
2005-09-07 09:55:00,81.32,81.37,81.3,81.35,15100.0,66.5884,66.6294,66.5721,66.613,15100.0
2005-09-07 10:00:00,81.34,81.35,81.26,81.28,21900.0,66.6048,66.613,66.5393,66.5557,21900.0
2005-09-07 10:05:00,81.27,81.29,81.04,81.09,18600.0,66.5475,66.5639,66.3592,66.4001,18600.0
2005-09-07 10:10:00,81.08,81.25,81.01,81.03,12500.0,66.3919,66.5311,66.3346,66.351,12500.0
2005-09-07 10:15:00,81.03,81.05,80.96,81.05,15300.0,66.351,66.3674,66.2937,66.3674,15300.0
2005-09-07 10:20:00,81.05,81.1,81.01,81.1,15500.0,66.3674,66.4083,66.3346,66.4083,15500.0
2005-09-07 10:25:00,81.05,81.08,81.03,81.03,10400.0,66.3674,66.3919,66.351,66.351,10400.0
2005-09-07 10:30:00,81.01,81.06,81.0,81.02,14300.0,66.3346,66.3755,66.3264,66.3428,14300.0
2005-09-07 10:35:00,81.03,81.09,81.01,81.05,9200.0,66.351,66.4001,66.3346,66.3674,9200.0
2005-09-07 10:40:00,81.06,81.15,81.06,81.08,14500.0,66.3755,66.4492,66.3755,66.3919,14500.0
2005-09-07 10:45:00,81.08,81.11,81.02,81.06,8100.0,66.3919,66.4165,66.3428,66.3755,8100.0
2005-09-07 10:50:00,81.06,81.19,81.06,81.18,9500.0,66.3755,66.482,66.3755,66.4738,9500.0
2005-09-07 10:55:00,81.18,81.21,81.1,81.19,9600.0,66.4738,66.4984,66.4083,66.482,9600.0
2005-09-07 11:00:00,81.2,81.28,81.2,81.28,13300.0,66.4902,66.5557,66.4902,66.5557,13300.0
2005-09-07 11:05:00,81.28,81.28,81.19,81.22,11900.0,66.5557,66.5557,66.482,66.5066,11900.0
2005-09-07 11:10:00,81.22,81.22,81.14,81.14,12200.0,66.5066,66.5066,66.441,66.441,12200.0
2005-09-07 11:15:00,81.14,81.15,81.03,81.1,7700.0,66.441,66.4492,66.351,66.4083,7700.0
2005-09-07 11:20:00,81.09,81.25,81.08,81.21,13400.0,66.4001,66.5311,66.3919,66.4984,13400.0
2005-09-07 11:25:00,81.21,81.28,81.15,81.24,5900.0,66.4984,66.5557,66.4492,66.5229,5900.0
2005-09-07 11:30:00,81.25,81.25,81.15,81.18,6700.0,66.5311,66.5311,66.4492,66.4738,6700.0
2005-09-07 11:35:00,81.19,81.24,81.19,81.23,6000.0,66.482,66.5229,66.482,66.5147,6000.0
2005-09-07 11:40:00,81.23,81.26,81.21,81.25,6500.0,66.5147,66.5393,66.4984,66.5311,6500.0
2005-09-07 11:45:00,81.24,81.25,81.23,81.24,6300.0,66.5229,66.5311,66.5147,66.5229,6300.0
2005-09-07 11:50:00,81.25,81.25,81.16,81.22,22200.0,66.5311,66.5311,66.4574,66.5066,22200.0
2005-09-07 11:55:00,81.22,81.25,81.22,81.24,9400.0,66.5066,66.5311,66.5066,66.5229,9400.0
2005-09-07 12:00:00,81.24,81.25,81.17,81.17,4300.0,66.5229,66.5311,66.4656,66.4656,4300.0
2005-09-07 12:05:00,81.18,81.26,81.18,81.26,13000.0,66.4738,66.5393,66.4738,66.5393,13000.0
2005-09-07 12:10:00,81.27,81.29,81.17,81.18,12500.0,66.5475,66.5639,66.4656,66.4738,12500.0
2005-09-07 12:15:00,81.18,81.2,81.18,81.18,4000.0,66.4738,66.4902,66.4738,66.4738,4000.0
2005-09-07 12:20:00,81.19,81.19,81.12,81.15,6100.0,66.482,66.482,66.4247,66.4492,6100.0
2005-09-07 12:25:00,81.12,81.17,81.07,81.07,9900.0,66.4247,66.4656,66.3837,66.3837,9900.0
2005-09-07 12:30:00,81.08,81.14,81.08,81.14,10500.0,66.3919,66.441,66.3919,66.441,10500.0
2005-09-07 12:35:00,81.14,81.19,81.13,81.19,13600.0,66.441,66.482,66.4329,66.482,13600.0
2005-09-07 12:40:00,81.19,81.19,81.07,81.1,9100.0,66.482,66.482,66.3837,66.4083,9100.0
2005-09-07 12:45:00,81.11,81.11,81.08,81.09,4300.0,66.4165,66.4165,66.3919,66.4001,4300.0
2005-09-07 12:50:00,81.1,81.15,81.1,81.15,7500.0,66.4083,66.4492,66.4083,66.4492,7500.0
2005-09-07 12:55:00,81.14,81.16,81.11,81.11,6100.0,66.441,66.4574,66.4165,66.4165,6100.0
2005-09-07 13:00:00,81.13,81.18,81.04,81.17,16000.0,66.4329,66.4738,66.3592,66.4656,16000.0
2005-09-07 13:05:00,81.19,81.24,81.13,81.18,12300.0,66.482,66.5229,66.4329,66.4738,12300.0
2005-09-07 13:10:00,81.17,81.28,81.17,81.26,9100.0,66.4656,66.5557,66.4656,66.5393,9100.0
2005-09-07 13:15:00,81.25,81.26,81.17,81.22,14600.0,66.5311,66.5393,66.4656,66.5066,14600.0
2005-09-07 13:20:00,81.2,81.25,81.16,81.19,17900.0,66.4902,66.5311,66.4574,66.482,17900.0
2005-09-07 13:25:00,81.19,81.22,81.1,81.1,8500.0,66.482,66.5066,66.4083,66.4083,8500.0
2005-09-07 13:30:00,81.11,81.17,81.11,81.15,6900.0,66.4165,66.4656,66.4165,66.4492,6900.0
2005-09-07 13:35:00,81.16,81.25,81.16,81.25,14800.0,66.4574,66.5311,66.4574,66.5311,14800.0
2005-09-07 13:40:00,81.25,81.29,81.23,81.27,10000.0,66.5311,66.5639,66.5147,66.5475,10000.0
2005-09-07 13:45:00,81.25,81.32,81.25,81.31,35700.0,66.5311,66.5884,66.5311,66.5802,35700.0
2005-09-07 13:50:00,81.32,81.34,81.3,81.33,11100.0,66.5884,66.6048,66.5721,66.5966,11100.0
2005-09-07 13:55:00,81.3,81.39,81.3,81.38,14000.0,66.5721,66.6458,66.5721,66.6376,14000.0
2005-09-07 14:00:00,81.37,81.37,81.14,81.2,24800.0,66.6294,66.6294,66.441,66.4902,24800.0
2005-09-07 14:05:00,81.22,81.35,81.22,81.34,13300.0,66.5066,66.613,66.5066,66.6048,13300.0
2005-09-07 14:10:00,81.34,81.35,81.27,81.32,22900.0,66.6048,66.613,66.5475,66.5884,22900.0
2005-09-07 14:15:00,81.32,81.33,81.2,81.24,18900.0,66.5884,66.5966,66.4902,66.5229,18900.0
2005-09-07 14:20:00,81.28,81.3,81.26,81.28,9900.0,66.5557,66.5721,66.5393,66.5557,9900.0
2005-09-07 14:25:00,81.24,81.25,81.18,81.23,13100.0,66.5229,66.5311,66.4738,66.5147,13100.0
2005-09-07 14:30:00,81.21,81.22,81.1,81.14,24100.0,66.4984,66.5066,66.4083,66.441,24100.0
2005-09-07 14:35:00,81.15,81.21,81.13,81.21,8500.0,66.4492,66.4984,66.4329,66.4984,8500.0
2005-09-07 14:40:00,81.21,81.23,81.14,81.22,15000.0,66.4984,66.5147,66.441,66.5066,15000.0
2005-09-07 14:45:00,81.23,81.25,81.14,81.17,9500.0,66.5147,66.5311,66.441,66.4656,9500.0
2005-09-07 14:50:00,81.18,81.21,81.14,81.18,14600.0,66.4738,66.4984,66.441,66.4738,14600.0
2005-09-07 14:55:00,81.18,81.24,81.18,81.24,8900.0,66.4738,66.5229,66.4738,66.5229,8900.0
2005-09-07 15:00:00,81.24,81.24,81.14,81.16,15800.0,66.5229,66.5229,66.441,66.4574,15800.0
2005-09-07 15:05:00,81.15,81.19,81.1,81.17,44100.0,66.4492,66.482,66.4083,66.4656,44100.0
2005-09-07 15:10:00,81.17,81.2,81.15,81.18,39100.0,66.4656,66.4902,66.4492,66.4738,39100.0
2005-09-07 15:15:00,81.18,81.23,81.15,81.2,27100.0,66.4738,66.5147,66.4492,66.4902,27100.0
2005-09-07 15:20:00,81.22,81.22,81.14,81.18,20300.0,66.5066,66.5066,66.441,66.4738,20300.0
2005-09-07 15:25:00,81.18,81.24,81.18,81.23,28500.0,66.4738,66.5229,66.4738,66.5147,28500.0
2005-09-07 15:30:00,81.22,81.24,81.17,81.18,16200.0,66.5066,66.5229,66.4656,66.4738,16200.0
2005-09-07 15:35:00,81.18,81.19,81.15,81.15,10700.0,66.4738,66.482,66.4492,66.4492,10700.0
2005-09-07 15:40:00,81.16,81.18,81.09,81.12,22100.0,66.4574,66.4738,66.4001,66.4247,22100.0
2005-09-07 15:45:00,81.12,81.12,81.05,81.1,16600.0,66.4247,66.4247,66.3674,66.4083,16600.0
2005-09-07 15:50:00,81.09,81.15,81.09,81.14,25100.0,66.4001,66.4492,66.4001,66.441,25100.0
2005-09-07 15:55:00,81.14,81.15,81.1,81.13,23800.0,66.441,66.4492,66.4083,66.4329,23800.0
2005-09-08 09:30:00,81.07,81.13,81.0,81.07,55700.0,66.4499,66.499,66.3925,66.4499,55700.0
2005-09-08 09:35:00,81.0,81.05,80.95,80.96,29500.0,66.3925,66.4335,66.3515,66.3597,29500.0
2005-09-08 09:40:00,80.93,80.98,80.84,80.85,28800.0,66.3351,66.3761,66.2613,66.2695,28800.0
2005-09-08 09:45:00,80.82,80.9,80.76,80.79,17600.0,66.2449,66.3105,66.1958,66.2204,17600.0
2005-09-08 09:50:00,80.76,80.8,80.7,80.74,29800.0,66.1958,66.2286,66.1466,66.1794,29800.0
2005-09-08 09:55:00,80.72,80.75,80.67,80.75,6600.0,66.163,66.1876,66.122,66.1876,6600.0
2005-09-08 10:00:00,80.76,80.82,80.7,80.82,32200.0,66.1958,66.2449,66.1466,66.2449,32200.0
2005-09-08 10:05:00,80.79,80.81,80.74,80.8,52000.0,66.2204,66.2368,66.1794,66.2286,52000.0
2005-09-08 10:10:00,80.8,80.89,80.72,80.85,29900.0,66.2286,66.3023,66.163,66.2695,29900.0
2005-09-08 10:15:00,80.87,80.89,80.71,80.75,19900.0,66.2859,66.3023,66.1548,66.1876,19900.0
2005-09-08 10:20:00,80.75,80.76,80.71,80.74,8500.0,66.1876,66.1958,66.1548,66.1794,8500.0
2005-09-08 10:25:00,80.75,80.76,80.64,80.64,18800.0,66.1876,66.1958,66.0974,66.0974,18800.0
2005-09-08 10:30:00,80.66,80.78,80.65,80.67,26000.0,66.1138,66.2122,66.1056,66.122,26000.0
2005-09-08 10:35:00,80.66,80.89,80.64,80.84,55900.0,66.1138,66.3023,66.0974,66.2613,55900.0
2005-09-08 10:40:00,80.85,80.85,80.69,80.69,29600.0,66.2695,66.2695,66.1384,66.1384,29600.0
2005-09-08 10:45:00,80.69,80.75,80.65,80.67,25300.0,66.1384,66.1876,66.1056,66.122,25300.0
2005-09-08 10:50:00,80.66,80.8,80.66,80.71,15600.0,66.1138,66.2286,66.1138,66.1548,15600.0
2005-09-08 10:55:00,80.7,80.75,80.64,80.7,15800.0,66.1466,66.1876,66.0974,66.1466,15800.0
2005-09-08 11:00:00,80.74,80.77,80.7,80.75,13800.0,66.1794,66.204,66.1466,66.1876,13800.0
2005-09-08 11:05:00,80.76,80.85,80.76,80.82,10700.0,66.1958,66.2695,66.1958,66.2449,10700.0
2005-09-08 11:10:00,80.83,80.9,80.75,80.76,13100.0,66.2531,66.3105,66.1876,66.1958,13100.0
2005-09-08 11:15:00,80.78,80.85,80.69,80.85,7600.0,66.2122,66.2695,66.1384,66.2695,7600.0
2005-09-08 11:20:00,80.85,80.9,80.8,80.85,28300.0,66.2695,66.3105,66.2286,66.2695,28300.0
2005-09-08 11:25:00,80.84,80.9,80.82,80.85,12200.0,66.2613,66.3105,66.2449,66.2695,12200.0
2005-09-08 11:30:00,80.86,80.86,80.69,80.84,19300.0,66.2777,66.2777,66.1384,66.2613,19300.0
2005-09-08 11:35:00,80.83,80.86,80.8,80.85,20400.0,66.2531,66.2777,66.2286,66.2695,20400.0
2005-09-08 11:40:00,80.86,80.86,80.71,80.75,21800.0,66.2777,66.2777,66.1548,66.1876,21800.0
2005-09-08 11:45:00,80.72,80.82,80.7,80.78,10900.0,66.163,66.2449,66.1466,66.2122,10900.0
2005-09-08 11:50:00,80.79,80.81,80.72,80.77,5100.0,66.2204,66.2368,66.163,66.204,5100.0
2005-09-08 11:55:00,80.8,80.8,80.71,80.73,5300.0,66.2286,66.2286,66.1548,66.1712,5300.0
2005-09-08 12:00:00,80.7,80.79,80.7,80.77,11600.0,66.1466,66.2204,66.1466,66.204,11600.0
2005-09-08 12:05:00,80.78,80.81,80.77,80.79,9200.0,66.2122,66.2368,66.204,66.2204,9200.0
2005-09-08 12:10:00,80.79,80.81,80.73,80.79,6300.0,66.2204,66.2368,66.1712,66.2204,6300.0
2005-09-08 12:15:00,80.76,80.76,80.68,80.73,5100.0,66.1958,66.1958,66.1302,66.1712,5100.0
2005-09-08 12:20:00,80.77,80.78,80.71,80.74,2100.0,66.204,66.2122,66.1548,66.1794,2100.0
2005-09-08 12:25:00,80.77,80.8,80.77,80.8,2500.0,66.204,66.2286,66.204,66.2286,2500.0
2005-09-08 12:30:00,80.81,80.81,80.72,80.74,5800.0,66.2368,66.2368,66.163,66.1794,5800.0
2005-09-08 12:35:00,80.73,80.75,80.63,80.74,12400.0,66.1712,66.1876,66.0892,66.1794,12400.0
2005-09-08 12:40:00,80.74,80.75,80.74,80.75,400.0,66.1794,66.1876,66.1794,66.1876,400.0
2005-09-08 12:45:00,80.75,80.76,80.72,80.76,2900.0,66.1876,66.1958,66.163,66.1958,2900.0
2005-09-08 12:50:00,80.76,80.77,80.74,80.75,4100.0,66.1958,66.204,66.1794,66.1876,4100.0
2005-09-08 12:55:00,80.76,80.77,80.69,80.73,4200.0,66.1958,66.204,66.1384,66.1712,4200.0
2005-09-08 13:00:00,80.73,80.75,80.69,80.69,8100.0,66.1712,66.1876,66.1384,66.1384,8100.0
2005-09-08 13:05:00,80.68,80.72,80.65,80.68,12200.0,66.1302,66.163,66.1056,66.1302,12200.0
2005-09-08 13:10:00,80.66,80.72,80.66,80.71,22600.0,66.1138,66.163,66.1138,66.1548,22600.0
2005-09-08 13:15:00,80.72,80.76,80.72,80.75,4000.0,66.163,66.1958,66.163,66.1876,4000.0
2005-09-08 13:20:00,80.73,80.75,80.72,80.72,8300.0,66.1712,66.1876,66.163,66.163,8300.0
2005-09-08 13:25:00,80.72,80.74,80.72,80.73,5400.0,66.163,66.1794,66.163,66.1712,5400.0
2005-09-08 13:30:00,80.73,80.74,80.72,80.73,6500.0,66.1712,66.1794,66.163,66.1712,6500.0
2005-09-08 13:35:00,80.71,80.73,80.61,80.62,18900.0,66.1548,66.1712,66.0728,66.081,18900.0
2005-09-08 13:40:00,80.62,80.65,80.61,80.63,24300.0,66.081,66.1056,66.0728,66.0892,24300.0
2005-09-08 13:45:00,80.62,80.64,80.59,80.6,6200.0,66.081,66.0974,66.0564,66.0646,6200.0
2005-09-08 13:50:00,80.6,80.6,80.53,80.56,5400.0,66.0646,66.0646,66.0072,66.0318,5400.0
2005-09-08 13:55:00,80.55,80.6,80.53,80.57,22600.0,66.0236,66.0646,66.0072,66.04,22600.0
2005-09-08 14:00:00,80.6,80.61,80.51,80.61,15800.0,66.0646,66.0728,65.9909,66.0728,15800.0
2005-09-08 14:05:00,80.56,80.58,80.48,80.51,23600.0,66.0318,66.0482,65.9663,65.9909,23600.0
2005-09-08 14:10:00,80.49,80.54,80.42,80.43,9200.0,65.9745,66.0154,65.9171,65.9253,9200.0
2005-09-08 14:15:00,80.43,80.43,80.23,80.25,38700.0,65.9253,65.9253,65.7613,65.7777,38700.0
2005-09-08 14:20:00,80.26,80.26,80.15,80.16,41600.0,65.7859,65.7859,65.6958,65.704,41600.0
2005-09-08 14:25:00,80.15,80.17,80.08,80.15,54000.0,65.6958,65.7122,65.6384,65.6958,54000.0
2005-09-08 14:30:00,80.15,80.19,80.08,80.17,60100.0,65.6958,65.7286,65.6384,65.7122,60100.0
2005-09-08 14:35:00,80.17,80.17,80.08,80.13,23000.0,65.7122,65.7122,65.6384,65.6794,23000.0
2005-09-08 14:40:00,80.13,80.17,80.1,80.13,32900.0,65.6794,65.7122,65.6548,65.6794,32900.0
2005-09-08 14:45:00,80.15,80.2,80.15,80.16,22000.0,65.6958,65.7368,65.6958,65.704,22000.0
2005-09-08 14:50:00,80.17,80.21,80.1,80.17,57000.0,65.7122,65.745,65.6548,65.7122,57000.0
2005-09-08 14:55:00,80.17,80.18,80.1,80.13,34700.0,65.7122,65.7204,65.6548,65.6794,34700.0
2005-09-08 15:00:00,80.12,80.12,80.0,80.03,46400.0,65.6712,65.6712,65.5728,65.5974,46400.0
2005-09-08 15:05:00,80.03,80.07,79.96,80.0,39400.0,65.5974,65.6302,65.54,65.5728,39400.0
2005-09-08 15:10:00,80.01,80.2,79.92,79.93,56000.0,65.581,65.7368,65.5073,65.5154,56000.0
2005-09-08 15:15:00,79.93,79.95,79.88,79.89,29500.0,65.5154,65.5318,65.4745,65.4827,29500.0
2005-09-08 15:20:00,79.9,80.0,79.9,79.97,19500.0,65.4909,65.5728,65.4909,65.5482,19500.0
2005-09-08 15:25:00,79.98,80.05,79.98,80.02,20300.0,65.5564,65.6138,65.5564,65.5892,20300.0
2005-09-08 15:30:00,80.02,80.2,80.02,80.13,55100.0,65.5892,65.7368,65.5892,65.6794,55100.0
2005-09-08 15:35:00,80.13,80.2,80.11,80.19,16400.0,65.6794,65.7368,65.663,65.7286,16400.0
2005-09-08 15:40:00,80.19,80.2,80.13,80.19,62100.0,65.7286,65.7368,65.6794,65.7286,62100.0
2005-09-08 15:45:00,80.19,80.33,80.19,80.33,54500.0,65.7286,65.8433,65.7286,65.8433,54500.0
2005-09-08 15:50:00,80.32,80.35,80.3,80.3,65200.0,65.8351,65.8597,65.8187,65.8187,65200.0
2005-09-08 15:55:00,80.31,80.38,80.29,80.3,104200.0,65.8269,65.8843,65.8105,65.8187,104200.0
2005-09-09 09:30:00,80.31,80.39,80.02,80.36,68000.0,65.8269,65.8925,65.5892,65.8679,68000.0
2005-09-09 09:35:00,80.37,80.37,80.12,80.16,31200.0,65.8761,65.8761,65.6712,65.704,31200.0
2005-09-09 09:40:00,80.16,80.41,80.1,80.1,46000.0,65.704,65.9089,65.6548,65.6548,46000.0
2005-09-09 09:45:00,80.09,80.1,79.9,80.0,50600.0,65.6466,65.6548,65.4909,65.5728,50600.0
2005-09-09 09:50:00,80.0,80.0,79.72,79.75,91600.0,65.5728,65.5728,65.3433,65.3679,91600.0
2005-09-09 09:55:00,79.75,79.85,79.71,79.79,58100.0,65.3679,65.4499,65.3351,65.4007,58100.0
2005-09-09 10:00:00,79.78,79.89,79.56,79.57,56700.0,65.3925,65.4827,65.2122,65.2204,56700.0
2005-09-09 10:05:00,79.57,79.64,79.53,79.53,45200.0,65.2204,65.2777,65.1876,65.1876,45200.0
2005-09-09 10:10:00,79.5,79.95,79.34,79.65,155400.0,65.163,65.5318,65.0319,65.2859,155400.0
2005-09-09 10:15:00,79.66,79.72,79.6,79.6,31500.0,65.2941,65.3433,65.245,65.245,31500.0
2005-09-09 10:20:00,79.6,79.63,79.52,79.61,42700.0,65.245,65.2696,65.1794,65.2532,42700.0
2005-09-09 10:25:00,79.63,79.77,79.54,79.55,29000.0,65.2696,65.3843,65.1958,65.204,29000.0
2005-09-09 10:30:00,79.56,79.61,79.55,79.61,30400.0,65.2122,65.2532,65.204,65.2532,30400.0
2005-09-09 10:35:00,79.61,79.72,79.61,79.67,21700.0,65.2532,65.3433,65.2532,65.3023,21700.0
2005-09-09 10:40:00,79.66,79.78,79.65,79.78,24600.0,65.2941,65.3925,65.2859,65.3925,24600.0
2005-09-09 10:45:00,79.77,79.87,79.75,79.8,43400.0,65.3843,65.4663,65.3679,65.4089,43400.0
2005-09-09 10:50:00,79.82,79.92,79.8,79.92,32400.0,65.4253,65.5073,65.4089,65.5073,32400.0
2005-09-09 10:55:00,79.92,79.94,79.88,79.94,23300.0,65.5073,65.5236,65.4745,65.5236,23300.0
2005-09-09 11:00:00,79.94,80.13,79.91,79.97,40000.0,65.5236,65.6794,65.4991,65.5482,40000.0
2005-09-09 11:05:00,79.97,80.0,79.91,79.92,21600.0,65.5482,65.5728,65.4991,65.5073,21600.0
2005-09-09 11:10:00,79.95,80.05,79.95,79.96,18100.0,65.5318,65.6138,65.5318,65.54,18100.0
2005-09-09 11:15:00,79.96,80.05,79.95,80.05,11700.0,65.54,65.6138,65.5318,65.6138,11700.0
2005-09-09 11:20:00,80.05,80.18,80.05,80.15,26400.0,65.6138,65.7204,65.6138,65.6958,26400.0
2005-09-09 11:25:00,80.15,80.16,80.1,80.13,6400.0,65.6958,65.704,65.6548,65.6794,6400.0
2005-09-09 11:30:00,80.13,80.16,80.07,80.13,26100.0,65.6794,65.704,65.6302,65.6794,26100.0
2005-09-09 11:35:00,80.14,80.18,80.09,80.18,7200.0,65.6876,65.7204,65.6466,65.7204,7200.0
2005-09-09 11:40:00,80.18,80.21,80.12,80.18,29800.0,65.7204,65.745,65.6712,65.7204,29800.0
2005-09-09 11:45:00,80.16,80.2,80.06,80.08,30900.0,65.704,65.7368,65.622,65.6384,30900.0
2005-09-09 11:50:00,80.09,80.17,80.09,80.16,16900.0,65.6466,65.7122,65.6466,65.704,16900.0
2005-09-09 11:55:00,80.18,80.18,80.14,80.14,14400.0,65.7204,65.7204,65.6876,65.6876,14400.0
2005-09-09 12:00:00,80.14,80.15,80.11,80.11,21500.0,65.6876,65.6958,65.663,65.663,21500.0
2005-09-09 12:05:00,80.1,80.13,80.09,80.12,9300.0,65.6548,65.6794,65.6466,65.6712,9300.0
2005-09-09 12:10:00,80.11,80.14,80.06,80.06,25400.0,65.663,65.6876,65.622,65.622,25400.0
2005-09-09 12:15:00,80.07,80.08,80.02,80.08,11700.0,65.6302,65.6384,65.5892,65.6384,11700.0
2005-09-09 12:20:00,80.07,80.14,80.02,80.14,39600.0,65.6302,65.6876,65.5892,65.6876,39600.0
2005-09-09 12:25:00,80.13,80.16,80.07,80.12,13100.0,65.6794,65.704,65.6302,65.6712,13100.0
2005-09-09 12:30:00,80.13,80.15,80.05,80.15,14800.0,65.6794,65.6958,65.6138,65.6958,14800.0
2005-09-09 12:35:00,80.15,80.19,80.15,80.18,10400.0,65.6958,65.7286,65.6958,65.7204,10400.0
2005-09-09 12:40:00,80.19,80.22,80.15,80.19,13100.0,65.7286,65.7532,65.6958,65.7286,13100.0
2005-09-09 12:45:00,80.16,80.21,80.14,80.18,19200.0,65.704,65.745,65.6876,65.7204,19200.0
2005-09-09 12:50:00,80.19,80.32,80.19,80.32,19700.0,65.7286,65.8351,65.7286,65.8351,19700.0
2005-09-09 12:55:00,80.29,80.36,80.27,80.34,9000.0,65.8105,65.8679,65.7941,65.8515,9000.0
2005-09-09 13:00:00,80.32,80.34,80.2,80.22,22500.0,65.8351,65.8515,65.7368,65.7532,22500.0
2005-09-09 13:05:00,80.24,80.24,80.06,80.23,12900.0,65.7695,65.7695,65.622,65.7613,12900.0
2005-09-09 13:10:00,80.22,80.28,80.16,80.25,10800.0,65.7532,65.8023,65.704,65.7777,10800.0
2005-09-09 13:15:00,80.25,80.34,80.25,80.25,12700.0,65.7777,65.8515,65.7777,65.7777,12700.0
2005-09-09 13:20:00,80.26,80.26,80.22,80.22,16500.0,65.7859,65.7859,65.7532,65.7532,16500.0
2005-09-09 13:25:00,80.22,80.22,80.15,80.17,8200.0,65.7532,65.7532,65.6958,65.7122,8200.0
2005-09-09 13:30:00,80.15,80.19,80.12,80.14,11100.0,65.6958,65.7286,65.6712,65.6876,11100.0
2005-09-09 13:35:00,80.14,80.21,80.14,80.21,29100.0,65.6876,65.745,65.6876,65.745,29100.0
2005-09-09 13:40:00,80.2,80.3,80.17,80.17,39200.0,65.7368,65.8187,65.7122,65.7122,39200.0
2005-09-09 13:45:00,80.17,80.25,80.04,80.1,39300.0,65.7122,65.7777,65.6056,65.6548,39300.0
2005-09-09 13:50:00,80.1,80.1,80.03,80.05,13800.0,65.6548,65.6548,65.5974,65.6138,13800.0
2005-09-09 13:55:00,80.05,80.05,80.02,80.04,9400.0,65.6138,65.6138,65.5892,65.6056,9400.0
2005-09-09 14:00:00,80.04,80.04,79.97,79.97,33800.0,65.6056,65.6056,65.5482,65.5482,33800.0
2005-09-09 14:05:00,79.98,79.98,79.74,79.8,56300.0,65.5564,65.5564,65.3597,65.4089,56300.0
2005-09-09 14:10:00,79.8,79.8,79.78,79.78,26700.0,65.4089,65.4089,65.3925,65.3925,26700.0
2005-09-09 14:15:00,79.78,79.78,79.55,79.6,52800.0,65.3925,65.3925,65.204,65.245,52800.0
2005-09-09 14:20:00,79.62,79.65,79.62,79.64,29100.0,65.2614,65.2859,65.2614,65.2777,29100.0
2005-09-09 14:25:00,79.64,79.65,79.45,79.46,60200.0,65.2777,65.2859,65.122,65.1302,60200.0
2005-09-09 14:30:00,79.45,79.63,79.45,79.6,31600.0,65.122,65.2696,65.122,65.245,31600.0
2005-09-09 14:35:00,79.63,79.67,79.56,79.6,27500.0,65.2696,65.3023,65.2122,65.245,27500.0
2005-09-09 14:40:00,79.6,79.6,79.56,79.6,18700.0,65.245,65.245,65.2122,65.245,18700.0
2005-09-09 14:45:00,79.59,79.71,79.57,79.71,21200.0,65.2368,65.3351,65.2204,65.3351,21200.0
2005-09-09 14:50:00,79.71,79.77,79.71,79.76,18100.0,65.3351,65.3843,65.3351,65.3761,18100.0
2005-09-09 14:55:00,79.76,79.81,79.75,79.8,21800.0,65.3761,65.4171,65.3679,65.4089,21800.0
2005-09-09 15:00:00,79.79,79.82,79.69,79.73,19100.0,65.4007,65.4253,65.3187,65.3515,19100.0
2005-09-09 15:05:00,79.74,79.77,79.65,79.76,41700.0,65.3597,65.3843,65.2859,65.3761,41700.0
2005-09-09 15:10:00,79.75,79.82,79.74,79.82,21000.0,65.3679,65.4253,65.3597,65.4253,21000.0
2005-09-09 15:15:00,79.81,79.87,79.81,79.87,14100.0,65.4171,65.4663,65.4171,65.4663,14100.0
2005-09-09 15:20:00,79.87,79.93,79.86,79.88,26800.0,65.4663,65.5154,65.4581,65.4745,26800.0
2005-09-09 15:25:00,79.87,79.93,79.87,79.92,17600.0,65.4663,65.5154,65.4663,65.5073,17600.0
2005-09-09 15:30:00,79.92,79.94,79.91,79.92,21500.0,65.5073,65.5236,65.4991,65.5073,21500.0
2005-09-09 15:35:00,79.92,79.93,79.89,79.92,24100.0,65.5073,65.5154,65.4827,65.5073,24100.0
2005-09-09 15:40:00,79.93,79.93,79.88,79.9,15600.0,65.5154,65.5154,65.4745,65.4909,15600.0
2005-09-09 15:45:00,79.9,79.93,79.83,79.84,33400.0,65.4909,65.5154,65.4335,65.4417,33400.0
2005-09-09 15:50:00,79.83,79.85,79.75,79.77,60900.0,65.4335,65.4499,65.3679,65.3843,60900.0
2005-09-09 15:55:00,79.76,79.83,79.73,79.8,56700.0,65.3761,65.4335,65.3515,65.4089,56700.0
2005-09-12 09:30:00,79.76,79.76,79.55,79.58,44900.0,65.3761,65.3761,65.204,65.2286,44900.0
2005-09-12 09:35:00,79.56,79.71,79.56,79.6,31700.0,65.2122,65.3351,65.2122,65.245,31700.0
2005-09-12 09:40:00,79.59,80.0,79.59,79.97,46800.0,65.2368,65.5728,65.2368,65.5482,46800.0
2005-09-12 09:45:00,79.97,80.18,79.92,80.08,22000.0,65.5482,65.7204,65.5073,65.6384,22000.0
2005-09-12 09:50:00,80.08,80.44,80.04,80.43,32900.0,65.6384,65.9335,65.6056,65.9253,32900.0
2005-09-12 09:55:00,80.42,80.42,80.2,80.27,35100.0,65.9171,65.9171,65.7368,65.7941,35100.0
2005-09-12 10:00:00,80.28,80.35,80.19,80.21,32800.0,65.8023,65.8597,65.7286,65.745,32800.0
2005-09-12 10:05:00,80.21,80.4,80.2,80.31,41900.0,65.745,65.9007,65.7368,65.8269,41900.0
2005-09-12 10:10:00,80.29,80.41,80.26,80.32,29500.0,65.8105,65.9089,65.7859,65.8351,29500.0
2005-09-12 10:15:00,80.33,80.33,80.13,80.17,19900.0,65.8433,65.8433,65.6794,65.7122,19900.0
2005-09-12 10:20:00,80.18,80.3,80.18,80.3,11300.0,65.7204,65.8187,65.7204,65.8187,11300.0
2005-09-12 10:25:00,80.32,80.34,80.23,80.24,25900.0,65.8351,65.8515,65.7613,65.7695,25900.0
2005-09-12 10:30:00,80.24,80.25,80.06,80.07,22200.0,65.7695,65.7777,65.622,65.6302,22200.0
2005-09-12 10:35:00,80.07,80.14,80.07,80.14,16300.0,65.6302,65.6876,65.6302,65.6876,16300.0
2005-09-12 10:40:00,80.13,80.38,80.13,80.38,19500.0,65.6794,65.8843,65.6794,65.8843,19500.0
2005-09-12 10:45:00,80.39,80.43,80.31,80.32,24600.0,65.8925,65.9253,65.8269,65.8351,24600.0
2005-09-12 10:50:00,80.33,80.4,80.31,80.38,6700.0,65.8433,65.9007,65.8269,65.8843,6700.0
2005-09-12 10:55:00,80.36,80.42,80.36,80.38,8900.0,65.8679,65.9171,65.8679,65.8843,8900.0
2005-09-12 11:00:00,80.38,80.41,80.35,80.36,11100.0,65.8843,65.9089,65.8597,65.8679,11100.0
2005-09-12 11:05:00,80.37,80.4,80.33,80.39,13700.0,65.8761,65.9007,65.8433,65.8925,13700.0
2005-09-12 11:10:00,80.38,80.42,80.35,80.36,8900.0,65.8843,65.9171,65.8597,65.8679,8900.0
2005-09-12 11:15:00,80.36,80.4,80.31,80.33,10900.0,65.8679,65.9007,65.8269,65.8433,10900.0
2005-09-12 11:20:00,80.33,80.38,80.31,80.36,8800.0,65.8433,65.8843,65.8269,65.8679,8800.0
2005-09-12 11:25:00,80.38,80.47,80.28,80.29,15700.0,65.8843,65.9581,65.8023,65.8105,15700.0
2005-09-12 11:30:00,80.32,80.33,80.25,80.31,7500.0,65.8351,65.8433,65.7777,65.8269,7500.0
2005-09-12 11:35:00,80.33,80.35,80.31,80.35,4600.0,65.8433,65.8597,65.8269,65.8597,4600.0
2005-09-12 11:40:00,80.34,80.48,80.34,80.45,22500.0,65.8515,65.9663,65.8515,65.9417,22500.0
2005-09-12 11:45:00,80.44,80.48,80.41,80.48,13000.0,65.9335,65.9663,65.9089,65.9663,13000.0
2005-09-12 11:50:00,80.48,80.48,80.42,80.46,19100.0,65.9663,65.9663,65.9171,65.9499,19100.0
2005-09-12 11:55:00,80.48,80.56,80.48,80.55,20300.0,65.9663,66.0318,65.9663,66.0236,20300.0
2005-09-12 12:00:00,80.54,80.64,80.52,80.64,20300.0,66.0154,66.0974,65.999,66.0974,20300.0
2005-09-12 12:05:00,80.64,80.7,80.6,80.6,14500.0,66.0974,66.1466,66.0646,66.0646,14500.0
2005-09-12 12:10:00,80.59,80.74,80.56,80.74,14700.0,66.0564,66.1794,66.0318,66.1794,14700.0
2005-09-12 12:15:00,80.73,80.74,80.68,80.7,4300.0,66.1712,66.1794,66.1302,66.1466,4300.0
2005-09-12 12:20:00,80.7,80.89,80.7,80.89,18200.0,66.1466,66.3023,66.1466,66.3023,18200.0
2005-09-12 12:25:00,80.89,80.93,80.8,80.89,14200.0,66.3023,66.3351,66.2286,66.3023,14200.0
2005-09-12 12:30:00,80.9,80.9,80.72,80.78,14800.0,66.3105,66.3105,66.163,66.2122,14800.0
2005-09-12 12:35:00,80.76,80.8,80.73,80.79,10300.0,66.1958,66.2286,66.1712,66.2204,10300.0
2005-09-12 12:40:00,80.77,80.82,80.77,80.82,5100.0,66.204,66.2449,66.204,66.2449,5100.0
2005-09-12 12:45:00,80.81,80.86,80.81,80.86,5500.0,66.2368,66.2777,66.2368,66.2777,5500.0
2005-09-12 12:50:00,80.85,80.85,80.75,80.81,11800.0,66.2695,66.2695,66.1876,66.2368,11800.0
2005-09-12 12:55:00,80.81,80.82,80.73,80.8,11900.0,66.2368,66.2449,66.1712,66.2286,11900.0
2005-09-12 13:00:00,80.79,80.84,80.78,80.84,8200.0,66.2204,66.2613,66.2122,66.2613,8200.0
2005-09-12 13:05:00,80.84,80.85,80.81,80.84,27800.0,66.2613,66.2695,66.2368,66.2613,27800.0
2005-09-12 13:10:00,80.84,80.86,80.83,80.86,14200.0,66.2613,66.2777,66.2531,66.2777,14200.0
2005-09-12 13:15:00,80.87,80.95,80.87,80.93,15900.0,66.2859,66.3515,66.2859,66.3351,15900.0
2005-09-12 13:20:00,80.94,80.95,80.89,80.89,6400.0,66.3433,66.3515,66.3023,66.3023,6400.0
2005-09-12 13:25:00,80.87,80.9,80.84,80.9,20900.0,66.2859,66.3105,66.2613,66.3105,20900.0
2005-09-12 13:30:00,80.88,80.9,80.79,80.83,13100.0,66.2941,66.3105,66.2204,66.2531,13100.0
2005-09-12 13:35:00,80.84,80.89,80.83,80.89,9500.0,66.2613,66.3023,66.2531,66.3023,9500.0
2005-09-12 13:40:00,80.87,80.89,80.86,80.88,5800.0,66.2859,66.3023,66.2777,66.2941,5800.0
2005-09-12 13:45:00,80.89,80.92,80.88,80.89,11600.0,66.3023,66.3269,66.2941,66.3023,11600.0
2005-09-12 13:50:00,80.89,80.9,80.87,80.87,16800.0,66.3023,66.3105,66.2859,66.2859,16800.0
2005-09-12 13:55:00,80.86,80.9,80.84,80.86,23300.0,66.2777,66.3105,66.2613,66.2777,23300.0
2005-09-12 14:00:00,80.86,80.93,80.86,80.91,30500.0,66.2777,66.3351,66.2777,66.3187,30500.0
2005-09-12 14:05:00,80.91,80.95,80.86,80.95,35700.0,66.3187,66.3515,66.2777,66.3515,35700.0
2005-09-12 14:10:00,80.96,81.04,80.92,81.03,17700.0,66.3597,66.4253,66.3269,66.4171,17700.0
2005-09-12 14:15:00,81.02,81.03,80.92,81.0,17900.0,66.4089,66.4171,66.3269,66.3925,17900.0
2005-09-12 14:20:00,80.99,80.99,80.9,80.95,6600.0,66.3843,66.3843,66.3105,66.3515,6600.0
2005-09-12 14:25:00,80.96,80.96,80.82,80.86,15900.0,66.3597,66.3597,66.2449,66.2777,15900.0
2005-09-12 14:30:00,80.9,80.94,80.89,80.93,12000.0,66.3105,66.3433,66.3023,66.3351,12000.0
2005-09-12 14:35:00,80.93,80.96,80.9,80.96,7700.0,66.3351,66.3597,66.3105,66.3597,7700.0
2005-09-12 14:40:00,80.96,81.01,80.96,80.96,16600.0,66.3597,66.4007,66.3597,66.3597,16600.0
2005-09-12 14:45:00,80.95,81.02,80.92,80.97,12400.0,66.3515,66.4089,66.3269,66.3679,12400.0
2005-09-12 14:50:00,80.97,81.02,80.94,81.0,11600.0,66.3679,66.4089,66.3433,66.3925,11600.0
2005-09-12 14:55:00,81.0,81.04,80.95,81.0,18700.0,66.3925,66.4253,66.3515,66.3925,18700.0
2005-09-12 15:00:00,81.0,81.04,80.96,81.04,22800.0,66.3925,66.4253,66.3597,66.4253,22800.0
2005-09-12 15:05:00,81.03,81.08,81.01,81.08,16700.0,66.4171,66.4581,66.4007,66.4581,16700.0
2005-09-12 15:10:00,81.08,81.24,81.07,81.23,38000.0,66.4581,66.5892,66.4499,66.581,38000.0
2005-09-12 15:15:00,81.22,81.28,81.14,81.25,19800.0,66.5728,66.622,66.5072,66.5974,19800.0
2005-09-12 15:20:00,81.24,81.27,81.2,81.23,20400.0,66.5892,66.6138,66.5564,66.581,20400.0
2005-09-12 15:25:00,81.22,81.3,81.19,81.26,40400.0,66.5728,66.6384,66.5482,66.6056,40400.0
2005-09-12 15:30:00,81.24,81.28,81.19,81.2,32000.0,66.5892,66.622,66.5482,66.5564,32000.0
2005-09-12 15:35:00,81.19,81.3,81.19,81.26,28200.0,66.5482,66.6384,66.5482,66.6056,28200.0
2005-09-12 15:40:00,81.26,81.28,81.17,81.18,39200.0,66.6056,66.622,66.5318,66.54,39200.0
2005-09-12 15:45:00,81.18,81.27,81.17,81.2,28200.0,66.54,66.6138,66.5318,66.5564,28200.0
2005-09-12 15:50:00,81.2,81.26,81.11,81.11,63400.0,66.5564,66.6056,66.4826,66.4826,63400.0
2005-09-12 15:55:00,81.11,81.14,81.04,81.05,52600.0,66.4826,66.5072,66.4253,66.4335,52600.0
2005-09-13 09:30:00,81.05,81.05,80.61,80.67,44400.0,66.4335,66.4335,66.0728,66.122,44400.0
2005-09-13 09:35:00,80.65,80.77,80.61,80.76,124600.0,66.1056,66.204,66.0728,66.1958,124600.0
2005-09-13 09:40:00,80.74,80.77,80.43,80.43,41300.0,66.1794,66.204,65.9253,65.9253,41300.0
2005-09-13 09:45:00,80.41,80.6,80.33,80.55,34300.0,65.9089,66.0646,65.8433,66.0236,34300.0
2005-09-13 09:50:00,80.39,80.82,80.33,80.76,51400.0,65.8925,66.2449,65.8433,66.1958,51400.0
2005-09-13 09:55:00,80.76,81.01,80.73,80.92,32000.0,66.1958,66.4007,66.1712,66.3269,32000.0
2005-09-13 10:00:00,80.92,80.93,80.55,80.55,26500.0,66.3269,66.3351,66.0236,66.0236,26500.0
2005-09-13 10:05:00,80.53,80.61,80.5,80.61,28500.0,66.0072,66.0728,65.9827,66.0728,28500.0
2005-09-13 10:10:00,80.59,80.59,80.53,80.55,13000.0,66.0564,66.0564,66.0072,66.0236,13000.0
2005-09-13 10:15:00,80.54,80.58,80.48,80.49,16600.0,66.0154,66.0482,65.9663,65.9745,16600.0
2005-09-13 10:20:00,80.48,80.5,80.45,80.47,21900.0,65.9663,65.9827,65.9417,65.9581,21900.0
2005-09-13 10:25:00,80.46,80.46,80.37,80.38,16300.0,65.9499,65.9499,65.8761,65.8843,16300.0
2005-09-13 10:30:00,80.37,80.38,80.25,80.29,33500.0,65.8761,65.8843,65.7777,65.8105,33500.0
2005-09-13 10:35:00,80.29,80.31,80.25,80.28,18900.0,65.8105,65.8269,65.7777,65.8023,18900.0
2005-09-13 10:40:00,80.29,80.29,80.11,80.11,25000.0,65.8105,65.8105,65.663,65.663,25000.0
2005-09-13 10:45:00,80.12,80.15,80.07,80.13,21900.0,65.6712,65.6958,65.6302,65.6794,21900.0
2005-09-13 10:50:00,80.16,80.16,80.06,80.14,13600.0,65.704,65.704,65.622,65.6876,13600.0
2005-09-13 10:55:00,80.11,80.14,80.08,80.12,13100.0,65.663,65.6876,65.6384,65.6712,13100.0
2005-09-13 11:00:00,80.12,80.13,80.06,80.06,15000.0,65.6712,65.6794,65.622,65.622,15000.0
2005-09-13 11:05:00,80.06,80.1,80.02,80.07,16400.0,65.622,65.6548,65.5892,65.6302,16400.0
2005-09-13 11:10:00,80.07,80.08,80.02,80.08,17600.0,65.6302,65.6384,65.5892,65.6384,17600.0
2005-09-13 11:15:00,80.08,80.17,80.08,80.16,12900.0,65.6384,65.7122,65.6384,65.704,12900.0
2005-09-13 11:20:00,80.15,80.15,80.09,80.1,11200.0,65.6958,65.6958,65.6466,65.6548,11200.0
2005-09-13 11:25:00,80.1,80.1,80.03,80.06,15000.0,65.6548,65.6548,65.5974,65.622,15000.0
2005-09-13 11:30:00,80.06,80.15,80.06,80.1,11300.0,65.622,65.6958,65.622,65.6548,11300.0
2005-09-13 11:35:00,80.11,80.16,80.04,80.05,8200.0,65.663,65.704,65.6056,65.6138,8200.0
2005-09-13 11:40:00,80.05,80.06,79.98,79.98,17700.0,65.6138,65.622,65.5564,65.5564,17700.0
2005-09-13 11:45:00,79.98,79.99,79.92,79.94,15900.0,65.5564,65.5646,65.5073,65.5236,15900.0
2005-09-13 11:50:00,79.94,79.95,79.86,79.86,15200.0,65.5236,65.5318,65.4581,65.4581,15200.0
2005-09-13 11:55:00,79.87,79.97,79.86,79.94,20000.0,65.4663,65.5482,65.4581,65.5236,20000.0
2005-09-13 12:00:00,79.93,79.93,79.9,79.9,18400.0,65.5154,65.5154,65.4909,65.4909,18400.0
2005-09-13 12:05:00,79.91,79.91,79.85,79.87,23900.0,65.4991,65.4991,65.4499,65.4663,23900.0
2005-09-13 12:10:00,79.87,79.9,79.85,79.9,21900.0,65.4663,65.4909,65.4499,65.4909,21900.0
2005-09-13 12:15:00,79.9,79.93,79.82,79.83,22100.0,65.4909,65.5154,65.4253,65.4335,22100.0
2005-09-13 12:20:00,79.84,79.92,79.84,79.9,21300.0,65.4417,65.5073,65.4417,65.4909,21300.0
2005-09-13 12:25:00,79.9,79.91,79.8,79.81,21400.0,65.4909,65.4991,65.4089,65.4171,21400.0
2005-09-13 12:30:00,79.81,79.83,79.76,79.76,26500.0,65.4171,65.4335,65.3761,65.3761,26500.0
2005-09-13 12:35:00,79.77,80.15,79.77,79.97,44100.0,65.3843,65.6958,65.3843,65.5482,44100.0
2005-09-13 12:40:00,79.97,79.98,79.88,79.95,14900.0,65.5482,65.5564,65.4745,65.5318,14900.0
2005-09-13 12:45:00,79.96,79.99,79.84,79.87,24600.0,65.54,65.5646,65.4417,65.4663,24600.0
2005-09-13 12:50:00,79.87,79.87,79.8,79.83,14300.0,65.4663,65.4663,65.4089,65.4335,14300.0
2005-09-13 12:55:00,79.83,79.9,79.81,79.9,16900.0,65.4335,65.4909,65.4171,65.4909,16900.0
2005-09-13 13:00:00,79.9,79.9,79.8,79.8,28600.0,65.4909,65.4909,65.4089,65.4089,28600.0
2005-09-13 13:05:00,79.84,79.85,79.78,79.78,16600.0,65.4417,65.4499,65.3925,65.3925,16600.0
2005-09-13 13:10:00,79.76,79.79,79.7,79.73,36900.0,65.3761,65.4007,65.3269,65.3515,36900.0
2005-09-13 13:15:00,79.73,79.8,79.7,79.8,19600.0,65.3515,65.4089,65.3269,65.4089,19600.0
2005-09-13 13:20:00,79.81,79.83,79.72,79.8,8800.0,65.4171,65.4335,65.3433,65.4089,8800.0
2005-09-13 13:25:00,79.8,79.84,79.77,79.82,14400.0,65.4089,65.4417,65.3843,65.4253,14400.0
2005-09-13 13:30:00,79.82,79.95,79.81,79.94,11500.0,65.4253,65.5318,65.4171,65.5236,11500.0
2005-09-13 13:35:00,79.93,80.02,79.93,79.96,25400.0,65.5154,65.5892,65.5154,65.54,25400.0
2005-09-13 13:40:00,79.98,80.0,79.94,79.94,6400.0,65.5564,65.5728,65.5236,65.5236,6400.0
2005-09-13 13:45:00,79.93,79.93,79.83,79.85,12100.0,65.5154,65.5154,65.4335,65.4499,12100.0
2005-09-13 13:50:00,79.85,80.0,79.81,79.99,14600.0,65.4499,65.5728,65.4171,65.5646,14600.0
2005-09-13 13:55:00,80.0,80.06,79.99,80.03,10100.0,65.5728,65.622,65.5646,65.5974,10100.0
2005-09-13 14:00:00,80.01,80.07,79.91,80.06,26300.0,65.581,65.6302,65.4991,65.622,26300.0
2005-09-13 14:05:00,80.06,80.25,80.06,80.11,18100.0,65.622,65.7777,65.622,65.663,18100.0
2005-09-13 14:10:00,80.11,80.25,80.1,80.17,20700.0,65.663,65.7777,65.6548,65.7122,20700.0
2005-09-13 14:15:00,80.19,80.35,80.19,80.24,30500.0,65.7286,65.8597,65.7286,65.7695,30500.0
2005-09-13 14:20:00,80.24,80.38,80.24,80.31,17400.0,65.7695,65.8843,65.7695,65.8269,17400.0
2005-09-13 14:25:00,80.3,80.32,80.25,80.3,12500.0,65.8187,65.8351,65.7777,65.8187,12500.0
2005-09-13 14:30:00,80.3,80.38,80.28,80.33,19900.0,65.8187,65.8843,65.8023,65.8433,19900.0
2005-09-13 14:35:00,80.31,80.33,80.28,80.28,6500.0,65.8269,65.8433,65.8023,65.8023,6500.0
2005-09-13 14:40:00,80.32,80.32,80.23,80.27,6400.0,65.8351,65.8351,65.7613,65.7941,6400.0
2005-09-13 14:45:00,80.27,80.27,80.22,80.23,5700.0,65.7941,65.7941,65.7532,65.7613,5700.0
2005-09-13 14:50:00,80.24,80.25,80.12,80.16,14000.0,65.7695,65.7777,65.6712,65.704,14000.0
2005-09-13 14:55:00,80.15,80.18,80.12,80.13,5700.0,65.6958,65.7204,65.6712,65.6794,5700.0
2005-09-13 15:00:00,80.13,80.13,79.97,80.04,29000.0,65.6794,65.6794,65.5482,65.6056,29000.0
2005-09-13 15:05:00,80.05,80.09,79.92,80.02,14100.0,65.6138,65.6466,65.5073,65.5892,14100.0
2005-09-13 15:10:00,80.01,80.06,79.93,80.04,15600.0,65.581,65.622,65.5154,65.6056,15600.0
2005-09-13 15:15:00,80.03,80.06,79.98,80.0,13400.0,65.5974,65.622,65.5564,65.5728,13400.0
2005-09-13 15:20:00,80.0,80.03,79.92,80.03,22100.0,65.5728,65.5974,65.5073,65.5974,22100.0
2005-09-13 15:25:00,80.06,80.07,80.01,80.06,14100.0,65.622,65.6302,65.581,65.622,14100.0
2005-09-13 15:30:00,80.04,80.14,80.0,80.11,17400.0,65.6056,65.6876,65.5728,65.663,17400.0
2005-09-13 15:35:00,80.11,80.14,80.0,80.06,22500.0,65.663,65.6876,65.5728,65.622,22500.0
2005-09-13 15:40:00,80.05,80.05,79.91,79.97,32200.0,65.6138,65.6138,65.4991,65.5482,32200.0
2005-09-13 15:45:00,79.97,80.01,79.9,79.98,32000.0,65.5482,65.581,65.4909,65.5564,32000.0
2005-09-13 15:50:00,79.97,80.01,79.93,79.99,41200.0,65.5482,65.581,65.5154,65.5646,41200.0
2005-09-13 15:55:00,79.99,80.01,79.93,79.99,50100.0,65.5646,65.581,65.5154,65.5646,50100.0
2005-09-14 09:30:00,79.92,80.33,79.9,80.26,33600.0,65.5073,65.8433,65.4909,65.7859,33600.0
2005-09-14 09:35:00,80.27,80.38,80.25,80.25,15500.0,65.7941,65.8843,65.7777,65.7777,15500.0
2005-09-14 09:40:00,80.25,80.27,80.06,80.13,17000.0,65.7777,65.7941,65.622,65.6794,17000.0
2005-09-14 09:45:00,80.13,80.14,79.95,80.09,28000.0,65.6794,65.6876,65.5318,65.6466,28000.0
2005-09-14 09:50:00,80.12,80.19,80.06,80.15,18700.0,65.6712,65.7286,65.622,65.6958,18700.0
2005-09-14 09:55:00,80.17,80.18,80.1,80.11,13800.0,65.7122,65.7204,65.6548,65.663,13800.0
2005-09-14 10:00:00,80.1,80.31,80.09,80.25,22300.0,65.6548,65.8269,65.6466,65.7777,22300.0
2005-09-14 10:05:00,80.26,80.26,80.1,80.1,10200.0,65.7859,65.7859,65.6548,65.6548,10200.0
2005-09-14 10:10:00,80.1,80.13,80.01,80.12,17500.0,65.6548,65.6794,65.581,65.6712,17500.0
2005-09-14 10:15:00,80.12,80.12,79.93,79.94,10800.0,65.6712,65.6712,65.5154,65.5236,10800.0
2005-09-14 10:20:00,79.94,80.01,79.94,79.96,12100.0,65.5236,65.581,65.5236,65.54,12100.0
2005-09-14 10:25:00,79.98,79.99,79.91,79.96,14400.0,65.5564,65.5646,65.4991,65.54,14400.0
2005-09-14 10:30:00,79.94,80.09,79.9,80.07,31600.0,65.5236,65.6466,65.4909,65.6302,31600.0
2005-09-14 10:35:00,80.08,80.09,80.0,80.02,19100.0,65.6384,65.6466,65.5728,65.5892,19100.0
2005-09-14 10:40:00,80.02,80.15,80.02,80.04,13300.0,65.5892,65.6958,65.5892,65.6056,13300.0
2005-09-14 10:45:00,80.0,80.01,79.86,79.9,16100.0,65.5728,65.581,65.4581,65.4909,16100.0
2005-09-14 10:50:00,79.93,79.99,79.93,79.99,5100.0,65.5154,65.5646,65.5154,65.5646,5100.0
2005-09-14 10:55:00,79.99,80.01,79.81,79.85,19400.0,65.5646,65.581,65.4171,65.4499,19400.0
2005-09-14 11:00:00,79.87,79.96,79.86,79.96,12300.0,65.4663,65.54,65.4581,65.54,12300.0
2005-09-14 11:05:00,79.94,80.05,79.93,80.02,20800.0,65.5236,65.6138,65.5154,65.5892,20800.0
2005-09-14 11:10:00,80.02,80.05,79.99,80.04,9300.0,65.5892,65.6138,65.5646,65.6056,9300.0
2005-09-14 11:15:00,80.03,80.03,79.8,79.86,23000.0,65.5974,65.5974,65.4089,65.4581,23000.0
2005-09-14 11:20:00,79.86,79.95,79.86,79.94,10400.0,65.4581,65.5318,65.4581,65.5236,10400.0
2005-09-14 11:25:00,79.94,79.97,79.94,79.97,4500.0,65.5236,65.5482,65.5236,65.5482,4500.0
2005-09-14 11:30:00,79.97,79.98,79.89,79.89,12700.0,65.5482,65.5564,65.4827,65.4827,12700.0
2005-09-14 11:35:00,79.89,80.04,79.88,80.04,12800.0,65.4827,65.6056,65.4745,65.6056,12800.0
2005-09-14 11:40:00,80.03,80.08,80.01,80.01,12400.0,65.5974,65.6384,65.581,65.581,12400.0
2005-09-14 11:45:00,80.01,80.01,79.99,80.01,8100.0,65.581,65.581,65.5646,65.581,8100.0
2005-09-14 11:50:00,80.02,80.03,79.98,79.98,11200.0,65.5892,65.5974,65.5564,65.5564,11200.0
2005-09-14 11:55:00,79.99,80.04,79.98,80.04,17000.0,65.5646,65.6056,65.5564,65.6056,17000.0
2005-09-14 12:00:00,80.04,80.04,79.96,80.0,11100.0,65.6056,65.6056,65.54,65.5728,11100.0
2005-09-14 12:05:00,80.01,80.09,80.0,80.08,9800.0,65.581,65.6466,65.5728,65.6384,9800.0
2005-09-14 12:10:00,80.09,80.1,80.01,80.09,16800.0,65.6466,65.6548,65.581,65.6466,16800.0
2005-09-14 12:15:00,80.09,80.17,80.06,80.07,11100.0,65.6466,65.7122,65.622,65.6302,11100.0
2005-09-14 12:20:00,80.05,80.05,80.01,80.03,6300.0,65.6138,65.6138,65.581,65.5974,6300.0
2005-09-14 12:25:00,80.02,80.03,79.96,79.96,9900.0,65.5892,65.5974,65.54,65.54,9900.0
2005-09-14 12:30:00,79.95,79.98,79.95,79.98,5800.0,65.5318,65.5564,65.5318,65.5564,5800.0
2005-09-14 12:35:00,79.98,80.0,79.95,80.0,12300.0,65.5564,65.5728,65.5318,65.5728,12300.0
2005-09-14 12:40:00,79.96,79.99,79.95,79.99,12900.0,65.54,65.5646,65.5318,65.5646,12900.0
2005-09-14 12:45:00,79.99,79.99,79.87,79.88,7600.0,65.5646,65.5646,65.4663,65.4745,7600.0
2005-09-14 12:50:00,79.88,79.89,79.83,79.85,11000.0,65.4745,65.4827,65.4335,65.4499,11000.0
2005-09-14 12:55:00,79.85,79.93,79.85,79.91,14800.0,65.4499,65.5154,65.4499,65.4991,14800.0
2005-09-14 13:00:00,79.91,80.02,79.91,79.98,9000.0,65.4991,65.5892,65.4991,65.5564,9000.0
2005-09-14 13:05:00,79.98,80.07,79.98,80.05,6900.0,65.5564,65.6302,65.5564,65.6138,6900.0
2005-09-14 13:10:00,80.05,80.13,80.05,80.05,12900.0,65.6138,65.6794,65.6138,65.6138,12900.0
2005-09-14 13:15:00,80.05,80.06,80.04,80.04,2000.0,65.6138,65.622,65.6056,65.6056,2000.0
2005-09-14 13:20:00,80.05,80.06,80.04,80.06,7700.0,65.6138,65.622,65.6056,65.622,7700.0
2005-09-14 13:25:00,80.06,80.07,80.05,80.06,4900.0,65.622,65.6302,65.6138,65.622,4900.0
2005-09-14 13:30:00,80.05,80.05,79.96,80.02,13500.0,65.6138,65.6138,65.54,65.5892,13500.0
2005-09-14 13:35:00,80.02,80.02,79.88,79.89,9400.0,65.5892,65.5892,65.4745,65.4827,9400.0
2005-09-14 13:40:00,79.89,79.9,79.8,79.84,12000.0,65.4827,65.4909,65.4089,65.4417,12000.0
2005-09-14 13:45:00,79.84,79.9,79.84,79.84,10200.0,65.4417,65.4909,65.4417,65.4417,10200.0
2005-09-14 13:50:00,79.84,79.87,79.77,79.85,19900.0,65.4417,65.4663,65.3843,65.4499,19900.0
2005-09-14 13:55:00,79.85,79.99,79.84,79.99,33000.0,65.4499,65.5646,65.4417,65.5646,33000.0
2005-09-14 14:00:00,79.98,79.98,79.92,79.92,8500.0,65.5564,65.5564,65.5073,65.5073,8500.0
2005-09-14 14:05:00,79.92,79.99,79.88,79.96,14600.0,65.5073,65.5646,65.4745,65.54,14600.0
2005-09-14 14:10:00,79.98,79.99,79.94,79.94,7000.0,65.5564,65.5646,65.5236,65.5236,7000.0
2005-09-14 14:15:00,79.94,79.95,79.77,79.77,22900.0,65.5236,65.5318,65.3843,65.3843,22900.0
2005-09-14 14:20:00,79.78,79.85,79.76,79.77,17700.0,65.3925,65.4499,65.3761,65.3843,17700.0
2005-09-14 14:25:00,79.77,79.77,79.73,79.77,8500.0,65.3843,65.3843,65.3515,65.3843,8500.0
2005-09-14 14:30:00,79.77,79.84,79.75,79.79,13600.0,65.3843,65.4417,65.3679,65.4007,13600.0
2005-09-14 14:35:00,79.79,79.84,79.79,79.81,8900.0,65.4007,65.4417,65.4007,65.4171,8900.0
2005-09-14 14:40:00,79.84,79.88,79.76,79.76,14300.0,65.4417,65.4745,65.3761,65.3761,14300.0
2005-09-14 14:45:00,79.78,79.88,79.78,79.88,8600.0,65.3925,65.4745,65.3925,65.4745,8600.0
2005-09-14 14:50:00,79.87,79.91,79.86,79.87,13700.0,65.4663,65.4991,65.4581,65.4663,13700.0
2005-09-14 14:55:00,79.85,79.91,79.81,79.87,22200.0,65.4499,65.4991,65.4171,65.4663,22200.0
2005-09-14 15:00:00,79.87,79.87,79.71,79.73,24000.0,65.4663,65.4663,65.3351,65.3515,24000.0
2005-09-14 15:05:00,79.74,79.95,79.74,79.91,12800.0,65.3597,65.5318,65.3597,65.4991,12800.0
2005-09-14 15:10:00,79.91,79.92,79.81,79.85,12900.0,65.4991,65.5073,65.4171,65.4499,12900.0
2005-09-14 15:15:00,79.86,79.9,79.81,79.86,9700.0,65.4581,65.4909,65.4171,65.4581,9700.0
2005-09-14 15:20:00,79.84,79.86,79.83,79.84,8400.0,65.4417,65.4581,65.4335,65.4417,8400.0
2005-09-14 15:25:00,79.85,79.95,79.85,79.95,8100.0,65.4499,65.5318,65.4499,65.5318,8100.0
2005-09-14 15:30:00,79.95,79.95,79.85,79.85,23000.0,65.5318,65.5318,65.4499,65.4499,23000.0
2005-09-14 15:35:00,79.86,79.88,79.83,79.88,18500.0,65.4581,65.4745,65.4335,65.4745,18500.0
2005-09-14 15:40:00,79.87,79.98,79.87,79.93,17800.0,65.4663,65.5564,65.4663,65.5154,17800.0
2005-09-14 15:45:00,79.94,79.95,79.89,79.89,13500.0,65.5236,65.5318,65.4827,65.4827,13500.0
2005-09-14 15:50:00,79.88,79.9,79.8,79.83,32600.0,65.4745,65.4909,65.4089,65.4335,32600.0
2005-09-14 15:55:00,79.82,79.85,79.78,79.79,34100.0,65.4253,65.4499,65.3925,65.4007,34100.0
2005-09-15 09:30:00,79.99,80.22,79.99,80.2,26400.0,65.5646,65.7532,65.5646,65.7368,26400.0
2005-09-15 09:35:00,80.22,80.4,80.16,80.32,11400.0,65.7532,65.9007,65.704,65.8351,11400.0
2005-09-15 09:40:00,80.34,80.34,80.06,80.15,14600.0,65.8515,65.8515,65.622,65.6958,14600.0
2005-09-15 09:45:00,80.26,80.26,80.05,80.08,4400.0,65.7859,65.7859,65.6138,65.6384,4400.0
2005-09-15 09:50:00,80.06,80.14,80.0,80.07,10800.0,65.622,65.6876,65.5728,65.6302,10800.0
2005-09-15 09:55:00,80.1,80.17,80.07,80.16,9100.0,65.6548,65.7122,65.6302,65.704,9100.0
2005-09-15 10:00:00,80.16,80.17,79.96,80.03,17100.0,65.704,65.7122,65.54,65.5974,17100.0
2005-09-15 10:05:00,79.95,79.95,79.9,79.93,5400.0,65.5318,65.5318,65.4909,65.5154,5400.0
2005-09-15 10:10:00,79.94,79.99,79.9,79.99,8600.0,65.5236,65.5646,65.4909,65.5646,8600.0
2005-09-15 10:15:00,79.99,79.99,79.81,79.89,21400.0,65.5646,65.5646,65.4171,65.4827,21400.0
2005-09-15 10:20:00,79.94,79.96,79.91,79.96,4400.0,65.5236,65.54,65.4991,65.54,4400.0
2005-09-15 10:25:00,79.93,79.93,79.84,79.93,9600.0,65.5154,65.5154,65.4417,65.5154,9600.0
2005-09-15 10:30:00,79.93,80.0,79.93,79.97,16900.0,65.5154,65.5728,65.5154,65.5482,16900.0
2005-09-15 10:35:00,80.0,80.0,79.87,79.9,17200.0,65.5728,65.5728,65.4663,65.4909,17200.0
2005-09-15 10:40:00,79.92,79.92,79.77,79.81,7000.0,65.5073,65.5073,65.3843,65.4171,7000.0
2005-09-15 10:45:00,79.81,79.85,79.76,79.76,5800.0,65.4171,65.4499,65.3761,65.3761,5800.0
2005-09-15 10:50:00,79.8,80.0,79.79,79.99,15400.0,65.4089,65.5728,65.4007,65.5646,15400.0
2005-09-15 10:55:00,79.99,80.03,79.93,79.93,6700.0,65.5646,65.5974,65.5154,65.5154,6700.0
2005-09-15 11:00:00,79.93,79.97,79.88,79.92,5700.0,65.5154,65.5482,65.4745,65.5073,5700.0
2005-09-15 11:05:00,79.93,80.05,79.92,80.0,7300.0,65.5154,65.6138,65.5073,65.5728,7300.0
2005-09-15 11:10:00,80.01,80.01,79.85,79.85,4900.0,65.581,65.581,65.4499,65.4499,4900.0
2005-09-15 11:15:00,79.89,79.89,79.83,79.84,7300.0,65.4827,65.4827,65.4335,65.4417,7300.0
2005-09-15 11:20:00,79.84,79.85,79.73,79.8,18200.0,65.4417,65.4499,65.3515,65.4089,18200.0
2005-09-15 11:25:00,79.78,79.78,79.7,79.72,9400.0,65.3925,65.3925,65.3269,65.3433,9400.0
2005-09-15 11:30:00,79.71,79.74,79.7,79.71,9000.0,65.3351,65.3597,65.3269,65.3351,9000.0
2005-09-15 11:35:00,79.72,79.74,79.7,79.73,7900.0,65.3433,65.3597,65.3269,65.3515,7900.0
2005-09-15 11:40:00,79.74,79.92,79.74,79.91,13000.0,65.3597,65.5073,65.3597,65.4991,13000.0
2005-09-15 11:45:00,79.91,79.91,79.79,79.8,23800.0,65.4991,65.4991,65.4007,65.4089,23800.0
2005-09-15 11:50:00,79.82,79.85,79.81,79.84,8800.0,65.4253,65.4499,65.4171,65.4417,8800.0
2005-09-15 11:55:00,79.84,79.84,79.65,79.65,9400.0,65.4417,65.4417,65.2859,65.2859,9400.0
2005-09-15 12:00:00,79.66,79.66,79.44,79.54,45600.0,65.2941,65.2941,65.1138,65.1958,45600.0
2005-09-15 12:05:00,79.54,79.6,79.42,79.48,20000.0,65.1958,65.245,65.0974,65.1466,20000.0
2005-09-15 12:10:00,79.48,79.48,79.34,79.35,39800.0,65.1466,65.1466,65.0319,65.04,39800.0
2005-09-15 12:15:00,79.35,79.35,79.25,79.3,39600.0,65.04,65.04,64.9581,64.9991,39600.0
2005-09-15 12:20:00,79.3,79.39,79.3,79.37,9000.0,64.9991,65.0728,64.9991,65.0564,9000.0
2005-09-15 12:25:00,79.37,79.46,79.3,79.41,13900.0,65.0564,65.1302,64.9991,65.0892,13900.0
2005-09-15 12:30:00,79.41,79.5,79.41,79.49,8900.0,65.0892,65.163,65.0892,65.1548,8900.0
2005-09-15 12:35:00,79.49,79.5,79.43,79.43,5700.0,65.1548,65.163,65.1056,65.1056,5700.0
2005-09-15 12:40:00,79.43,79.49,79.43,79.47,10600.0,65.1056,65.1548,65.1056,65.1384,10600.0
2005-09-15 12:45:00,79.47,79.47,79.41,79.44,9600.0,65.1384,65.1384,65.0892,65.1138,9600.0
2005-09-15 12:50:00,79.44,79.46,79.39,79.43,21600.0,65.1138,65.1302,65.0728,65.1056,21600.0
2005-09-15 12:55:00,79.45,79.47,79.44,79.45,4400.0,65.122,65.1384,65.1138,65.122,4400.0
2005-09-15 13:00:00,79.47,79.49,79.47,79.48,6000.0,65.1384,65.1548,65.1384,65.1466,6000.0
2005-09-15 13:05:00,79.49,79.56,79.48,79.56,46300.0,65.1548,65.2122,65.1466,65.2122,46300.0
2005-09-15 13:10:00,79.56,79.68,79.56,79.62,27100.0,65.2122,65.3105,65.2122,65.2614,27100.0
2005-09-15 13:15:00,79.58,79.58,79.51,79.56,19400.0,65.2286,65.2286,65.1712,65.2122,19400.0
2005-09-15 13:20:00,79.55,79.64,79.55,79.62,10800.0,65.204,65.2777,65.204,65.2614,10800.0
2005-09-15 13:25:00,79.61,79.63,79.47,79.56,8000.0,65.2532,65.2696,65.1384,65.2122,8000.0
2005-09-15 13:30:00,79.56,79.59,79.54,79.56,8600.0,65.2122,65.2368,65.1958,65.2122,8600.0
2005-09-15 13:35:00,79.56,79.6,79.56,79.59,8400.0,65.2122,65.245,65.2122,65.2368,8400.0
2005-09-15 13:40:00,79.58,79.58,79.47,79.48,6400.0,65.2286,65.2286,65.1384,65.1466,6400.0
2005-09-15 13:45:00,79.48,79.57,79.48,79.57,6700.0,65.1466,65.2204,65.1466,65.2204,6700.0
2005-09-15 13:50:00,79.57,79.69,79.56,79.67,9100.0,65.2204,65.3187,65.2122,65.3023,9100.0
2005-09-15 13:55:00,79.65,79.65,79.54,79.58,4200.0,65.2859,65.2859,65.1958,65.2286,4200.0
2005-09-15 14:00:00,79.55,79.55,79.45,79.5,13100.0,65.204,65.204,65.122,65.163,13100.0
2005-09-15 14:05:00,79.52,79.55,79.5,79.52,5900.0,65.1794,65.204,65.163,65.1794,5900.0
2005-09-15 14:10:00,79.52,79.55,79.51,79.51,9600.0,65.1794,65.204,65.1712,65.1712,9600.0
2005-09-15 14:15:00,79.52,79.53,79.47,79.53,3300.0,65.1794,65.1876,65.1384,65.1876,3300.0
2005-09-15 14:20:00,79.58,79.58,79.47,79.54,9600.0,65.2286,65.2286,65.1384,65.1958,9600.0
2005-09-15 14:25:00,79.55,79.59,79.5,79.55,12100.0,65.204,65.2368,65.163,65.204,12100.0
2005-09-15 14:30:00,79.55,79.69,79.52,79.65,8500.0,65.204,65.3187,65.1794,65.2859,8500.0
2005-09-15 14:35:00,79.64,79.64,79.57,79.61,11600.0,65.2777,65.2777,65.2204,65.2532,11600.0
2005-09-15 14:40:00,79.6,79.65,79.6,79.65,13700.0,65.245,65.2859,65.245,65.2859,13700.0
2005-09-15 14:45:00,79.65,79.69,79.65,79.66,10500.0,65.2859,65.3187,65.2859,65.2941,10500.0
2005-09-15 14:50:00,79.66,79.68,79.62,79.64,7300.0,65.2941,65.3105,65.2614,65.2777,7300.0
2005-09-15 14:55:00,79.65,79.65,79.64,79.64,4500.0,65.2859,65.2859,65.2777,65.2777,4500.0
2005-09-15 15:00:00,79.63,79.65,79.61,79.65,9200.0,65.2696,65.2859,65.2532,65.2859,9200.0
2005-09-15 15:05:00,79.64,79.69,79.62,79.67,13600.0,65.2777,65.3187,65.2614,65.3023,13600.0
2005-09-15 15:10:00,79.65,79.72,79.63,79.67,11500.0,65.2859,65.3433,65.2696,65.3023,11500.0
2005-09-15 15:15:00,79.67,79.69,79.6,79.61,12000.0,65.3023,65.3187,65.245,65.2532,12000.0
2005-09-15 15:20:00,79.61,79.65,79.61,79.63,8700.0,65.2532,65.2859,65.2532,65.2696,8700.0
2005-09-15 15:25:00,79.61,79.7,79.61,79.63,6400.0,65.2532,65.3269,65.2532,65.2696,6400.0
2005-09-15 15:30:00,79.64,79.64,79.54,79.55,17300.0,65.2777,65.2777,65.1958,65.204,17300.0
2005-09-15 15:35:00,79.56,79.6,79.5,79.6,19000.0,65.2122,65.245,65.163,65.245,19000.0
2005-09-15 15:40:00,79.6,79.71,79.58,79.59,10200.0,65.245,65.3351,65.2286,65.2368,10200.0
2005-09-15 15:45:00,79.58,79.64,79.57,79.64,12100.0,65.2286,65.2777,65.2204,65.2777,12100.0
2005-09-15 15:50:00,79.62,79.73,79.62,79.7,10200.0,65.2614,65.3515,65.2614,65.3269,10200.0
2005-09-15 15:55:00,79.69,79.69,79.63,79.65,24600.0,65.3187,65.3187,65.2696,65.2859,24600.0
2005-09-16 09:30:00,80.25,80.34,80.14,80.19,345000.0,65.7777,65.8515,65.6876,65.7286,345000.0
2005-09-16 09:35:00,80.19,80.21,80.13,80.17,22000.0,65.7286,65.745,65.6794,65.7122,22000.0
2005-09-16 09:40:00,80.17,80.2,80.14,80.14,34000.0,65.7122,65.7368,65.6876,65.6876,34000.0
2005-09-16 09:45:00,80.13,80.16,79.98,79.98,35600.0,65.6794,65.704,65.5564,65.5564,35600.0
2005-09-16 09:50:00,79.98,80.18,79.96,79.99,33600.0,65.5564,65.7204,65.54,65.5646,33600.0
2005-09-16 09:55:00,80.0,80.24,80.0,80.06,16400.0,65.5728,65.7695,65.5728,65.622,16400.0
2005-09-16 10:00:00,80.05,80.12,79.97,80.0,47800.0,65.6138,65.6712,65.5482,65.5728,47800.0
2005-09-16 10:05:00,79.97,80.15,79.97,80.12,29400.0,65.5482,65.6958,65.5482,65.6712,29400.0
2005-09-16 10:10:00,80.1,80.16,80.01,80.03,10800.0,65.6548,65.704,65.581,65.5974,10800.0
2005-09-16 10:15:00,80.03,80.14,80.03,80.03,13100.0,65.5974,65.6876,65.5974,65.5974,13100.0
2005-09-16 10:20:00,80.07,80.1,80.0,80.0,7500.0,65.6302,65.6548,65.5728,65.5728,7500.0
2005-09-16 10:25:00,79.99,80.05,79.93,80.05,20500.0,65.5646,65.6138,65.5154,65.6138,20500.0
2005-09-16 10:30:00,80.03,80.09,80.03,80.05,7500.0,65.5974,65.6466,65.5974,65.6138,7500.0
2005-09-16 10:35:00,80.05,80.05,79.92,80.02,57300.0,65.6138,65.6138,65.5073,65.5892,57300.0
2005-09-16 10:40:00,79.97,80.06,79.97,80.02,11600.0,65.5482,65.622,65.5482,65.5892,11600.0
2005-09-16 10:45:00,79.99,80.0,79.87,79.92,18700.0,65.5646,65.5728,65.4663,65.5073,18700.0
2005-09-16 10:50:00,79.93,79.93,79.85,79.86,20100.0,65.5154,65.5154,65.4499,65.4581,20100.0
2005-09-16 10:55:00,79.85,79.85,79.61,79.61,27700.0,65.4499,65.4499,65.2532,65.2532,27700.0
2005-09-16 11:00:00,79.64,79.64,79.5,79.53,39600.0,65.2777,65.2777,65.163,65.1876,39600.0
2005-09-16 11:05:00,79.54,79.64,79.54,79.57,23900.0,65.1958,65.2777,65.1958,65.2204,23900.0
2005-09-16 11:10:00,79.59,79.61,79.51,79.56,9000.0,65.2368,65.2532,65.1712,65.2122,9000.0
2005-09-16 11:15:00,79.6,79.72,79.55,79.61,10600.0,65.245,65.3433,65.204,65.2532,10600.0
2005-09-16 11:20:00,79.6,79.6,79.52,79.56,8400.0,65.245,65.245,65.1794,65.2122,8400.0
2005-09-16 11:25:00,79.55,79.65,79.55,79.63,5900.0,65.204,65.2859,65.204,65.2696,5900.0
2005-09-16 11:30:00,79.63,79.67,79.6,79.67,13400.0,65.2696,65.3023,65.245,65.3023,13400.0
2005-09-16 11:35:00,79.66,79.72,79.65,79.7,7800.0,65.2941,65.3433,65.2859,65.3269,7800.0
2005-09-16 11:40:00,79.71,79.85,79.71,79.79,8100.0,65.3351,65.4499,65.3351,65.4007,8100.0
2005-09-16 11:45:00,79.79,79.82,79.77,79.77,5200.0,65.4007,65.4253,65.3843,65.3843,5200.0
2005-09-16 11:50:00,79.77,79.8,79.74,79.75,3700.0,65.3843,65.4089,65.3597,65.3679,3700.0
2005-09-16 11:55:00,79.76,79.76,79.61,79.63,6600.0,65.3761,65.3761,65.2532,65.2696,6600.0
2005-09-16 12:00:00,79.62,79.73,79.62,79.68,6000.0,65.2614,65.3515,65.2614,65.3105,6000.0
2005-09-16 12:05:00,79.68,79.68,79.54,79.54,8200.0,65.3105,65.3105,65.1958,65.1958,8200.0
2005-09-16 12:10:00,79.54,79.54,79.46,79.46,14300.0,65.1958,65.1958,65.1302,65.1302,14300.0
2005-09-16 12:15:00,79.48,79.52,79.47,79.5,8300.0,65.1466,65.1794,65.1384,65.163,8300.0
2005-09-16 12:20:00,79.5,79.54,79.49,79.51,9500.0,65.163,65.1958,65.1548,65.1712,9500.0
2005-09-16 12:25:00,79.51,79.55,79.5,79.5,33300.0,65.1712,65.204,65.163,65.163,33300.0
2005-09-16 12:30:00,79.5,79.5,79.44,79.44,14800.0,65.163,65.163,65.1138,65.1138,14800.0
2005-09-16 12:35:00,79.45,79.45,79.43,79.44,6900.0,65.122,65.122,65.1056,65.1138,6900.0
2005-09-16 12:40:00,79.45,79.47,79.37,79.38,39400.0,65.122,65.1384,65.0564,65.0646,39400.0
2005-09-16 12:45:00,79.35,79.47,79.35,79.44,21600.0,65.04,65.1384,65.04,65.1138,21600.0
2005-09-16 12:50:00,79.45,79.49,79.39,79.49,13100.0,65.122,65.1548,65.0728,65.1548,13100.0
2005-09-16 12:55:00,79.48,79.49,79.45,79.47,3900.0,65.1466,65.1548,65.122,65.1384,3900.0
2005-09-16 13:00:00,79.47,79.47,79.42,79.42,3800.0,65.1384,65.1384,65.0974,65.0974,3800.0
2005-09-16 13:05:00,79.43,79.44,79.4,79.4,7700.0,65.1056,65.1138,65.081,65.081,7700.0
2005-09-16 13:10:00,79.42,79.48,79.42,79.45,17300.0,65.0974,65.1466,65.0974,65.122,17300.0
2005-09-16 13:15:00,79.45,79.46,79.39,79.39,9500.0,65.122,65.1302,65.0728,65.0728,9500.0
2005-09-16 13:20:00,79.39,79.4,79.35,79.35,21800.0,65.0728,65.081,65.04,65.04,21800.0
2005-09-16 13:25:00,79.35,79.35,79.29,79.32,27900.0,65.04,65.04,64.9909,65.0155,27900.0
2005-09-16 13:30:00,79.32,79.35,79.25,79.32,39600.0,65.0155,65.04,64.9581,65.0155,39600.0
2005-09-16 13:35:00,79.32,79.34,79.25,79.29,21800.0,65.0155,65.0319,64.9581,64.9909,21800.0
2005-09-16 13:40:00,79.28,79.35,79.26,79.35,13800.0,64.9827,65.04,64.9663,65.04,13800.0
2005-09-16 13:45:00,79.34,79.42,79.34,79.42,22900.0,65.0319,65.0974,65.0319,65.0974,22900.0
2005-09-16 13:50:00,79.41,79.45,79.34,79.36,18600.0,65.0892,65.122,65.0319,65.0482,18600.0
2005-09-16 13:55:00,79.36,79.36,79.3,79.31,25900.0,65.0482,65.0482,64.9991,65.0073,25900.0
2005-09-16 14:00:00,79.31,79.41,79.31,79.4,46800.0,65.0073,65.0892,65.0073,65.081,46800.0
2005-09-16 14:05:00,79.4,79.41,79.35,79.35,13500.0,65.081,65.0892,65.04,65.04,13500.0
2005-09-16 14:10:00,79.34,79.37,79.32,79.36,8900.0,65.0319,65.0564,65.0155,65.0482,8900.0
2005-09-16 14:15:00,79.37,79.37,79.31,79.36,11000.0,65.0564,65.0564,65.0073,65.0482,11000.0
2005-09-16 14:20:00,79.36,79.39,79.33,79.36,10000.0,65.0482,65.0728,65.0237,65.0482,10000.0
2005-09-16 14:25:00,79.34,79.38,79.32,79.32,11400.0,65.0319,65.0646,65.0155,65.0155,11400.0
2005-09-16 14:30:00,79.32,79.37,79.31,79.33,11800.0,65.0155,65.0564,65.0073,65.0237,11800.0
2005-09-16 14:35:00,79.33,79.49,79.33,79.47,19300.0,65.0237,65.1548,65.0237,65.1384,19300.0
2005-09-16 14:40:00,79.46,79.47,79.35,79.44,16400.0,65.1302,65.1384,65.04,65.1138,16400.0
2005-09-16 14:45:00,79.43,79.57,79.43,79.55,17100.0,65.1056,65.2204,65.1056,65.204,17100.0
2005-09-16 14:50:00,79.54,79.66,79.54,79.64,17400.0,65.1958,65.2941,65.1958,65.2777,17400.0
2005-09-16 14:55:00,79.65,79.78,79.63,79.7,18300.0,65.2859,65.3925,65.2696,65.3269,18300.0
2005-09-16 15:00:00,79.71,79.79,79.68,79.78,35700.0,65.3351,65.4007,65.3105,65.3925,35700.0
2005-09-16 15:05:00,79.78,79.81,79.72,79.72,17900.0,65.3925,65.4171,65.3433,65.3433,17900.0
2005-09-16 15:10:00,79.73,79.78,79.73,79.75,19900.0,65.3515,65.3925,65.3515,65.3679,19900.0
2005-09-16 15:15:00,79.76,79.89,79.76,79.83,38800.0,65.3761,65.4827,65.3761,65.4335,38800.0
2005-09-16 15:20:00,79.83,79.93,79.83,79.93,24700.0,65.4335,65.5154,65.4335,65.5154,24700.0
2005-09-16 15:25:00,80.0,80.08,79.94,80.01,87800.0,65.5728,65.6384,65.5236,65.581,87800.0
2005-09-16 15:30:00,79.99,80.02,79.99,80.01,27200.0,65.5646,65.5892,65.5646,65.581,27200.0
2005-09-16 15:35:00,80.01,80.16,80.0,80.12,43300.0,65.581,65.704,65.5728,65.6712,43300.0
2005-09-16 15:40:00,80.11,80.16,80.06,80.13,43200.0,65.663,65.704,65.622,65.6794,43200.0
2005-09-16 15:45:00,80.13,80.15,80.08,80.13,36000.0,65.6794,65.6958,65.6384,65.6794,36000.0
2005-09-16 15:50:00,80.12,80.13,80.07,80.07,38100.0,65.6712,65.6794,65.6302,65.6302,38100.0
2005-09-16 15:55:00,80.07,80.17,80.05,80.12,67000.0,65.6302,65.7122,65.6138,65.6712,67000.0
2005-09-19 09:30:00,79.52,79.8,79.05,79.05,84000.0,65.1794,65.4089,64.7941,64.7941,84000.0
2005-09-19 09:35:00,79.05,79.45,79.0,79.0,63100.0,64.7941,65.122,64.7532,64.7532,63100.0
2005-09-19 09:40:00,79.01,79.16,78.76,78.95,50400.0,64.7614,64.8843,64.5564,64.7122,50400.0
2005-09-19 09:45:00,78.95,79.0,78.8,78.8,38700.0,64.7122,64.7532,64.5892,64.5892,38700.0
2005-09-19 09:50:00,78.8,78.98,78.8,78.87,34200.0,64.5892,64.7368,64.5892,64.6466,34200.0
2005-09-19 09:55:00,78.88,79.0,78.8,78.87,31800.0,64.6548,64.7532,64.5892,64.6466,31800.0
2005-09-19 10:00:00,78.87,78.87,78.51,78.52,55000.0,64.6466,64.6466,64.3515,64.3597,55000.0
2005-09-19 10:05:00,78.51,78.82,78.46,78.47,43300.0,64.3515,64.6056,64.3105,64.3187,43300.0
2005-09-19 10:10:00,78.47,78.6,78.42,78.45,26300.0,64.3187,64.4253,64.2778,64.3024,26300.0
2005-09-19 10:15:00,78.46,78.5,78.16,78.24,41800.0,64.3105,64.3433,64.0647,64.1302,41800.0
2005-09-19 10:20:00,78.24,78.35,78.07,78.2,74300.0,64.1302,64.2204,63.9909,64.0974,74300.0
2005-09-19 10:25:00,78.2,78.22,77.93,78.02,69500.0,64.0974,64.1138,63.8761,63.9499,69500.0
2005-09-19 10:30:00,78.01,78.22,78.0,78.17,48600.0,63.9417,64.1138,63.9335,64.0728,48600.0
2005-09-19 10:35:00,78.17,78.19,78.11,78.14,34400.0,64.0728,64.0892,64.0237,64.0483,34400.0
2005-09-19 10:40:00,78.15,78.17,77.95,78.13,41700.0,64.0565,64.0728,63.8925,64.0401,41700.0
2005-09-19 10:45:00,78.14,78.14,78.04,78.05,41500.0,64.0483,64.0483,63.9663,63.9745,41500.0
2005-09-19 10:50:00,78.04,78.2,78.03,78.19,23800.0,63.9663,64.0974,63.9581,64.0892,23800.0
2005-09-19 10:55:00,78.19,78.24,78.16,78.17,13600.0,64.0892,64.1302,64.0647,64.0728,13600.0
2005-09-19 11:00:00,78.15,78.6,78.13,78.55,48500.0,64.0565,64.4253,64.0401,64.3843,48500.0
2005-09-19 11:05:00,78.55,78.55,78.21,78.27,44700.0,64.3843,64.3843,64.1056,64.1548,44700.0
2005-09-19 11:10:00,78.29,78.39,78.16,78.19,26100.0,64.1712,64.2532,64.0647,64.0892,26100.0
2005-09-19 11:15:00,78.2,78.22,78.15,78.15,18100.0,64.0974,64.1138,64.0565,64.0565,18100.0
2005-09-19 11:20:00,78.14,78.35,78.11,78.35,22400.0,64.0483,64.2204,64.0237,64.2204,22400.0
2005-09-19 11:25:00,78.34,78.34,78.21,78.26,17100.0,64.2122,64.2122,64.1056,64.1466,17100.0
2005-09-19 11:30:00,78.28,78.34,78.1,78.3,26000.0,64.163,64.2122,64.0155,64.1794,26000.0
2005-09-19 11:35:00,78.3,78.3,78.12,78.15,31600.0,64.1794,64.1794,64.0319,64.0565,31600.0
2005-09-19 11:40:00,78.15,78.16,78.07,78.09,26200.0,64.0565,64.0647,63.9909,64.0073,26200.0
2005-09-19 11:45:00,78.11,78.18,78.08,78.14,17000.0,64.0237,64.081,63.9991,64.0483,17000.0
2005-09-19 11:50:00,78.12,78.17,78.08,78.1,26600.0,64.0319,64.0728,63.9991,64.0155,26600.0
2005-09-19 11:55:00,78.11,78.14,78.07,78.12,15000.0,64.0237,64.0483,63.9909,64.0319,15000.0
2005-09-19 12:00:00,78.12,78.15,78.07,78.15,23800.0,64.0319,64.0565,63.9909,64.0565,23800.0
2005-09-19 12:05:00,78.15,78.19,78.11,78.12,24100.0,64.0565,64.0892,64.0237,64.0319,24100.0
2005-09-19 12:10:00,78.12,78.22,78.08,78.11,44300.0,64.0319,64.1138,63.9991,64.0237,44300.0
2005-09-19 12:15:00,78.13,78.18,78.13,78.14,9000.0,64.0401,64.081,64.0401,64.0483,9000.0
2005-09-19 12:20:00,78.14,78.16,78.14,78.15,10000.0,64.0483,64.0647,64.0483,64.0565,10000.0
2005-09-19 12:25:00,78.16,78.16,78.12,78.14,8700.0,64.0647,64.0647,64.0319,64.0483,8700.0
2005-09-19 12:30:00,78.14,78.14,78.11,78.11,20900.0,64.0483,64.0483,64.0237,64.0237,20900.0
2005-09-19 12:35:00,78.11,78.12,78.04,78.04,20300.0,64.0237,64.0319,63.9663,63.9663,20300.0
2005-09-19 12:40:00,78.03,78.03,78.0,78.01,36200.0,63.9581,63.9581,63.9335,63.9417,36200.0
2005-09-19 12:45:00,78.01,78.01,77.96,77.96,16400.0,63.9417,63.9417,63.9007,63.9007,16400.0
2005-09-19 12:50:00,77.96,77.97,77.93,77.96,34600.0,63.9007,63.9089,63.8761,63.9007,34600.0
2005-09-19 12:55:00,77.95,77.95,77.81,77.94,44800.0,63.8925,63.8925,63.7778,63.8843,44800.0
2005-09-19 13:00:00,77.94,77.95,77.89,77.93,28500.0,63.8843,63.8925,63.8433,63.8761,28500.0
2005-09-19 13:05:00,77.94,77.94,77.88,77.93,34600.0,63.8843,63.8843,63.8351,63.8761,34600.0
2005-09-19 13:10:00,77.93,77.95,77.9,77.9,17300.0,63.8761,63.8925,63.8515,63.8515,17300.0
2005-09-19 13:15:00,77.91,78.06,77.88,78.06,27000.0,63.8597,63.9827,63.8351,63.9827,27000.0
2005-09-19 13:20:00,78.06,78.14,77.95,77.96,14900.0,63.9827,64.0483,63.8925,63.9007,14900.0
2005-09-19 13:25:00,77.95,77.99,77.94,77.95,14500.0,63.8925,63.9253,63.8843,63.8925,14500.0
2005-09-19 13:30:00,77.96,78.0,77.96,77.99,16300.0,63.9007,63.9335,63.9007,63.9253,16300.0
2005-09-19 13:35:00,78.0,78.09,77.99,78.08,25200.0,63.9335,64.0073,63.9253,63.9991,25200.0
2005-09-19 13:40:00,78.09,78.22,78.08,78.22,33200.0,64.0073,64.1138,63.9991,64.1138,33200.0
2005-09-19 13:45:00,78.22,78.26,78.04,78.04,24000.0,64.1138,64.1466,63.9663,63.9663,24000.0
2005-09-19 13:50:00,78.02,78.18,78.02,78.18,17000.0,63.9499,64.081,63.9499,64.081,17000.0
2005-09-19 13:55:00,78.17,78.25,78.16,78.16,13300.0,64.0728,64.1384,64.0647,64.0647,13300.0
2005-09-19 14:00:00,78.16,78.2,78.16,78.19,10200.0,64.0647,64.0974,64.0647,64.0892,10200.0
2005-09-19 14:05:00,78.19,78.22,78.18,78.22,34600.0,64.0892,64.1138,64.081,64.1138,34600.0
2005-09-19 14:10:00,78.22,78.22,78.16,78.18,27100.0,64.1138,64.1138,64.0647,64.081,27100.0
2005-09-19 14:15:00,78.19,78.2,78.09,78.1,23000.0,64.0892,64.0974,64.0073,64.0155,23000.0
2005-09-19 14:20:00,78.07,78.2,77.97,77.97,39300.0,63.9909,64.0974,63.9089,63.9089,39300.0
2005-09-19 14:25:00,77.98,77.98,77.85,77.86,33800.0,63.9171,63.9171,63.8106,63.8188,33800.0
2005-09-19 14:30:00,77.87,77.93,77.84,77.92,23000.0,63.8269,63.8761,63.8024,63.8679,23000.0
2005-09-19 14:35:00,77.92,77.95,77.84,77.95,26400.0,63.8679,63.8925,63.8024,63.8925,26400.0
2005-09-19 14:40:00,77.95,77.95,77.88,77.9,18500.0,63.8925,63.8925,63.8351,63.8515,18500.0
2005-09-19 14:45:00,77.9,77.91,77.84,77.9,22200.0,63.8515,63.8597,63.8024,63.8515,22200.0
2005-09-19 14:50:00,77.89,77.93,77.89,77.9,13600.0,63.8433,63.8761,63.8433,63.8515,13600.0
2005-09-19 14:55:00,77.91,77.92,77.89,77.91,27400.0,63.8597,63.8679,63.8433,63.8597,27400.0
2005-09-19 15:00:00,77.91,77.98,77.89,77.89,36500.0,63.8597,63.9171,63.8433,63.8433,36500.0
2005-09-19 15:05:00,77.9,77.9,77.85,77.86,15400.0,63.8515,63.8515,63.8106,63.8188,15400.0
2005-09-19 15:10:00,77.85,77.92,77.85,77.89,22700.0,63.8106,63.8679,63.8106,63.8433,22700.0
2005-09-19 15:15:00,77.89,77.98,77.87,77.94,38600.0,63.8433,63.9171,63.8269,63.8843,38600.0
2005-09-19 15:20:00,77.94,77.95,77.89,77.89,15300.0,63.8843,63.8925,63.8433,63.8433,15300.0
2005-09-19 15:25:00,77.9,77.94,77.76,77.8,41100.0,63.8515,63.8843,63.7368,63.7696,41100.0
2005-09-19 15:30:00,77.8,77.95,77.8,77.93,38800.0,63.7696,63.8925,63.7696,63.8761,38800.0
2005-09-19 15:35:00,77.9,77.93,77.88,77.92,222000.0,63.8515,63.8761,63.8351,63.8679,222000.0
2005-09-19 15:40:00,77.91,78.01,77.88,77.88,47300.0,63.8597,63.9417,63.8351,63.8351,47300.0
2005-09-19 15:45:00,77.89,77.96,77.86,77.96,76300.0,63.8433,63.9007,63.8188,63.9007,76300.0
2005-09-19 15:50:00,77.96,77.96,77.76,77.82,66800.0,63.9007,63.9007,63.7368,63.786,66800.0
2005-09-19 15:55:00,77.83,78.01,77.82,77.93,64700.0,63.7942,63.9417,63.786,63.8761,64700.0
2005-09-20 09:30:00,78.44,78.44,78.04,78.04,52800.0,64.2942,64.2942,63.9663,63.9663,52800.0
2005-09-20 09:35:00,78.05,78.2,78.01,78.03,48100.0,63.9745,64.0974,63.9417,63.9581,48100.0
2005-09-20 09:40:00,78.03,78.11,77.71,77.84,85600.0,63.9581,64.0237,63.6958,63.8024,85600.0
2005-09-20 09:45:00,77.92,77.97,77.45,77.81,79800.0,63.8679,63.9089,63.4827,63.7778,79800.0
2005-09-20 09:50:00,77.86,77.92,77.65,77.84,74300.0,63.8188,63.8679,63.6466,63.8024,74300.0
2005-09-20 09:55:00,77.84,77.9,77.7,77.79,34500.0,63.8024,63.8515,63.6876,63.7614,34500.0
2005-09-20 10:00:00,77.8,77.97,77.78,77.9,64600.0,63.7696,63.9089,63.7532,63.8515,64600.0
2005-09-20 10:05:00,77.9,78.19,77.9,78.19,47600.0,63.8515,64.0892,63.8515,64.0892,47600.0
2005-09-20 10:10:00,78.19,78.19,77.95,78.15,36100.0,64.0892,64.0892,63.8925,64.0565,36100.0
2005-09-20 10:15:00,78.15,78.19,78.0,78.04,21200.0,64.0565,64.0892,63.9335,63.9663,21200.0
2005-09-20 10:20:00,78.04,78.07,77.86,77.86,21600.0,63.9663,63.9909,63.8188,63.8188,21600.0
2005-09-20 10:25:00,77.85,77.86,77.68,77.74,27000.0,63.8106,63.8188,63.6712,63.7204,27000.0
2005-09-20 10:30:00,77.74,77.86,77.74,77.83,16600.0,63.7204,63.8188,63.7204,63.7942,16600.0
2005-09-20 10:35:00,77.84,77.92,77.82,77.88,29800.0,63.8024,63.8679,63.786,63.8351,29800.0
2005-09-20 10:40:00,77.92,77.99,77.91,77.91,30000.0,63.8679,63.9253,63.8597,63.8597,30000.0
2005-09-20 10:45:00,77.91,77.98,77.91,77.97,32900.0,63.8597,63.9171,63.8597,63.9089,32900.0
2005-09-20 10:50:00,77.97,77.97,77.87,77.88,20900.0,63.9089,63.9089,63.8269,63.8351,20900.0
2005-09-20 10:55:00,77.87,77.96,77.87,77.91,27500.0,63.8269,63.9007,63.8269,63.8597,27500.0
2005-09-20 11:00:00,77.92,77.94,77.82,77.92,102200.0,63.8679,63.8843,63.786,63.8679,102200.0
2005-09-20 11:05:00,77.92,78.17,77.9,77.9,108700.0,63.8679,64.0728,63.8515,63.8515,108700.0
2005-09-20 11:10:00,77.9,77.94,77.83,77.84,40600.0,63.8515,63.8843,63.7942,63.8024,40600.0
2005-09-20 11:15:00,77.85,77.94,77.85,77.92,20200.0,63.8106,63.8843,63.8106,63.8679,20200.0
2005-09-20 11:20:00,77.92,77.94,77.84,77.94,30600.0,63.8679,63.8843,63.8024,63.8843,30600.0
2005-09-20 11:25:00,77.91,77.91,77.86,77.91,12400.0,63.8597,63.8597,63.8188,63.8597,12400.0
2005-09-20 11:30:00,77.91,77.96,77.85,77.96,13500.0,63.8597,63.9007,63.8106,63.9007,13500.0
2005-09-20 11:35:00,77.95,77.99,77.92,77.93,18200.0,63.8925,63.9253,63.8679,63.8761,18200.0
2005-09-20 11:40:00,77.93,77.93,77.89,77.9,17400.0,63.8761,63.8761,63.8433,63.8515,17400.0
2005-09-20 11:45:00,77.9,77.91,77.86,77.9,14300.0,63.8515,63.8597,63.8188,63.8515,14300.0
2005-09-20 11:50:00,77.89,77.9,77.84,77.87,36900.0,63.8433,63.8515,63.8024,63.8269,36900.0
2005-09-20 11:55:00,77.87,77.91,77.85,77.86,21800.0,63.8269,63.8597,63.8106,63.8188,21800.0
2005-09-20 12:00:00,77.84,77.85,77.76,77.76,34400.0,63.8024,63.8106,63.7368,63.7368,34400.0
2005-09-20 12:05:00,77.75,77.8,77.69,77.69,27900.0,63.7286,63.7696,63.6794,63.6794,27900.0
2005-09-20 12:10:00,77.69,77.7,77.62,77.68,30700.0,63.6794,63.6876,63.622,63.6712,30700.0
2005-09-20 12:15:00,77.7,77.71,77.6,77.61,30900.0,63.6876,63.6958,63.6056,63.6138,30900.0
2005-09-20 12:20:00,77.61,77.69,77.61,77.67,28700.0,63.6138,63.6794,63.6138,63.663,28700.0
2005-09-20 12:25:00,77.67,77.69,77.65,77.69,43500.0,63.663,63.6794,63.6466,63.6794,43500.0
2005-09-20 12:30:00,77.68,77.72,77.68,77.72,8200.0,63.6712,63.704,63.6712,63.704,8200.0
2005-09-20 12:35:00,77.73,77.79,77.7,77.71,16100.0,63.7122,63.7614,63.6876,63.6958,16100.0
2005-09-20 12:40:00,77.69,77.7,77.62,77.68,20000.0,63.6794,63.6876,63.622,63.6712,20000.0
2005-09-20 12:45:00,77.68,77.74,77.62,77.74,19000.0,63.6712,63.7204,63.622,63.7204,19000.0
2005-09-20 12:50:00,77.75,77.79,77.74,77.79,17300.0,63.7286,63.7614,63.7204,63.7614,17300.0
2005-09-20 12:55:00,77.79,77.79,77.63,77.67,38300.0,63.7614,63.7614,63.6302,63.663,38300.0
2005-09-20 13:00:00,77.67,77.76,77.66,77.76,15500.0,63.663,63.7368,63.6548,63.7368,15500.0
2005-09-20 13:05:00,77.75,77.79,77.75,77.78,15600.0,63.7286,63.7614,63.7286,63.7532,15600.0
2005-09-20 13:10:00,77.76,77.76,77.69,77.7,15800.0,63.7368,63.7368,63.6794,63.6876,15800.0
2005-09-20 13:15:00,77.7,77.71,77.66,77.7,31900.0,63.6876,63.6958,63.6548,63.6876,31900.0
2005-09-20 13:20:00,77.69,77.69,77.6,77.6,11000.0,63.6794,63.6794,63.6056,63.6056,11000.0
2005-09-20 13:25:00,77.61,77.61,77.53,77.56,13700.0,63.6138,63.6138,63.5483,63.5729,13700.0
2005-09-20 13:30:00,77.58,77.66,77.58,77.65,13900.0,63.5892,63.6548,63.5892,63.6466,13900.0
2005-09-20 13:35:00,77.65,77.67,77.63,77.66,11600.0,63.6466,63.663,63.6302,63.6548,11600.0
2005-09-20 13:40:00,77.65,77.65,77.55,77.55,38600.0,63.6466,63.6466,63.5647,63.5647,38600.0
2005-09-20 13:45:00,77.55,77.59,77.44,77.46,29100.0,63.5647,63.5974,63.4745,63.4909,29100.0
2005-09-20 13:50:00,77.43,77.48,77.33,77.44,47700.0,63.4663,63.5073,63.3843,63.4745,47700.0
2005-09-20 13:55:00,77.39,77.63,77.39,77.53,83400.0,63.4335,63.6302,63.4335,63.5483,83400.0
2005-09-20 14:00:00,77.52,77.76,77.45,77.63,59500.0,63.5401,63.7368,63.4827,63.6302,59500.0
2005-09-20 14:05:00,77.63,77.63,77.55,77.58,39100.0,63.6302,63.6302,63.5647,63.5892,39100.0
2005-09-20 14:10:00,77.55,77.56,77.45,77.49,30900.0,63.5647,63.5729,63.4827,63.5155,30900.0
2005-09-20 14:15:00,77.49,77.51,77.4,77.49,47400.0,63.5155,63.5319,63.4417,63.5155,47400.0
2005-09-20 14:20:00,77.44,77.49,77.3,77.35,36900.0,63.4745,63.5155,63.3597,63.4007,36900.0
2005-09-20 14:25:00,77.35,77.4,77.23,77.4,36700.0,63.4007,63.4417,63.3024,63.4417,36700.0
2005-09-20 14:30:00,77.4,77.6,77.4,77.48,23900.0,63.4417,63.6056,63.4417,63.5073,23900.0
2005-09-20 14:35:00,77.47,77.57,77.37,77.45,37900.0,63.4991,63.5811,63.4171,63.4827,37900.0
2005-09-20 14:40:00,77.44,77.53,77.27,77.28,50600.0,63.4745,63.5483,63.3352,63.3434,50600.0
2005-09-20 14:45:00,77.28,77.35,77.08,77.14,46300.0,63.3434,63.4007,63.1794,63.2286,46300.0
2005-09-20 14:50:00,77.13,77.25,77.11,77.14,56000.0,63.2204,63.3188,63.204,63.2286,56000.0
2005-09-20 14:55:00,77.14,77.31,77.08,77.14,61500.0,63.2286,63.3679,63.1794,63.2286,61500.0
2005-09-20 15:00:00,77.16,77.19,77.0,77.01,39700.0,63.245,63.2696,63.1138,63.122,39700.0
2005-09-20 15:05:00,77.03,77.24,77.02,77.24,23100.0,63.1384,63.3106,63.1302,63.3106,23100.0
2005-09-20 15:10:00,77.25,77.25,76.95,77.01,55100.0,63.3188,63.3188,63.0729,63.122,55100.0
2005-09-20 15:15:00,77.01,77.09,76.81,77.09,50600.0,63.122,63.1876,62.9581,63.1876,50600.0
2005-09-20 15:20:00,77.07,77.09,76.9,76.94,40700.0,63.1712,63.1876,63.0319,63.0647,40700.0
2005-09-20 15:25:00,76.95,77.02,76.9,77.02,57700.0,63.0729,63.1302,63.0319,63.1302,57700.0
2005-09-20 15:30:00,77.03,77.05,76.93,77.0,46800.0,63.1384,63.1548,63.0565,63.1138,46800.0
2005-09-20 15:35:00,77.0,77.09,76.97,77.02,63200.0,63.1138,63.1876,63.0893,63.1302,63200.0
2005-09-20 15:40:00,77.01,77.1,76.97,77.01,62300.0,63.122,63.1958,63.0893,63.122,62300.0
2005-09-20 15:45:00,77.01,77.02,76.99,77.01,76800.0,63.122,63.1302,63.1056,63.122,76800.0
2005-09-20 15:50:00,77.01,77.01,76.97,76.98,70600.0,63.122,63.122,63.0893,63.0975,70600.0
2005-09-20 15:55:00,76.99,77.02,76.97,77.0,73400.0,63.1056,63.1302,63.0893,63.1138,73400.0
2005-09-21 09:30:00,82.29,82.91,82.29,82.66,386400.0,67.4498,67.958,67.4498,67.7531,386400.0
2005-09-21 09:35:00,82.66,83.0,82.54,82.81,327400.0,67.7531,68.0318,67.6548,67.8761,327400.0
2005-09-21 09:40:00,82.75,82.98,82.56,82.6,269400.0,67.8269,68.0154,67.6712,67.7039,269400.0
2005-09-21 09:45:00,82.6,82.9,82.6,82.83,131700.0,67.7039,67.9498,67.7039,67.8925,131700.0
2005-09-21 09:50:00,82.84,82.84,82.64,82.75,219200.0,67.9007,67.9007,67.7367,67.8269,219200.0
2005-09-21 09:55:00,82.75,82.75,82.48,82.59,208300.0,67.8269,67.8269,67.6056,67.6957,208300.0
2005-09-21 10:00:00,82.6,82.93,82.6,82.85,128000.0,67.7039,67.9744,67.7039,67.9089,128000.0
2005-09-21 10:05:00,82.8,82.8,82.48,82.56,152900.0,67.8679,67.8679,67.6056,67.6712,152900.0
2005-09-21 10:10:00,82.55,82.56,82.08,82.22,255100.0,67.663,67.6712,67.2777,67.3925,255100.0
2005-09-21 10:15:00,82.21,82.23,81.89,82.17,168800.0,67.3843,67.4007,67.122,67.3515,168800.0
2005-09-21 10:20:00,82.14,82.31,82.12,82.25,142700.0,67.3269,67.4662,67.3105,67.4171,142700.0
2005-09-21 10:25:00,82.24,82.64,82.23,82.64,123100.0,67.4089,67.7367,67.4007,67.7367,123100.0
2005-09-21 10:30:00,82.65,82.74,82.45,82.56,119600.0,67.7449,67.8187,67.581,67.6712,119600.0
2005-09-21 10:35:00,82.56,82.84,82.45,82.76,129000.0,67.6712,67.9007,67.581,67.8351,129000.0
2005-09-21 10:40:00,82.79,82.79,82.65,82.73,49400.0,67.8597,67.8597,67.7449,67.8105,49400.0
2005-09-21 10:45:00,82.73,82.77,82.55,82.68,48500.0,67.8105,67.8433,67.663,67.7695,48500.0
2005-09-21 10:50:00,82.69,82.85,82.63,82.74,72600.0,67.7777,67.9089,67.7285,67.8187,72600.0
2005-09-21 10:55:00,82.72,82.79,82.68,82.71,98200.0,67.8023,67.8597,67.7695,67.7941,98200.0
2005-09-21 11:00:00,82.71,82.79,82.65,82.69,64400.0,67.7941,67.8597,67.7449,67.7777,64400.0
2005-09-21 11:05:00,82.69,82.74,82.59,82.66,52000.0,67.7777,67.8187,67.6957,67.7531,52000.0
2005-09-21 11:10:00,82.64,82.68,82.6,82.62,78200.0,67.7367,67.7695,67.7039,67.7203,78200.0
2005-09-21 11:15:00,82.62,82.62,82.12,82.13,78100.0,67.7203,67.7203,67.3105,67.3187,78100.0
2005-09-21 11:20:00,82.13,82.13,81.85,82.12,139800.0,67.3187,67.3187,67.0892,67.3105,139800.0
2005-09-21 11:25:00,82.07,82.28,82.0,82.24,76500.0,67.2695,67.4417,67.2121,67.4089,76500.0
2005-09-21 11:30:00,82.25,82.27,82.04,82.05,40700.0,67.4171,67.4335,67.2449,67.2531,40700.0
2005-09-21 11:35:00,82.08,82.34,82.04,82.06,74100.0,67.2777,67.4908,67.2449,67.2613,74100.0
2005-09-21 11:40:00,82.05,82.09,81.66,81.91,87500.0,67.2531,67.2859,66.9335,67.1384,87500.0
2005-09-21 11:45:00,81.91,81.98,81.85,81.98,50100.0,67.1384,67.1958,67.0892,67.1958,50100.0
2005-09-21 11:50:00,81.98,82.1,81.92,82.1,26600.0,67.1958,67.2941,67.1466,67.2941,26600.0
2005-09-21 11:55:00,82.09,82.12,81.96,81.99,25700.0,67.2859,67.3105,67.1794,67.204,25700.0
2005-09-21 12:00:00,82.02,82.25,82.02,82.23,26300.0,67.2285,67.4171,67.2285,67.4007,26300.0
2005-09-21 12:05:00,82.25,82.26,82.15,82.15,24200.0,67.4171,67.4253,67.3351,67.3351,24200.0
2005-09-21 12:10:00,82.14,82.27,82.14,82.25,46400.0,67.3269,67.4335,67.3269,67.4171,46400.0
2005-09-21 12:15:00,82.25,82.29,82.2,82.29,73500.0,67.4171,67.4498,67.3761,67.4498,73500.0
2005-09-21 12:20:00,82.28,82.3,82.24,82.28,28200.0,67.4417,67.458,67.4089,67.4417,28200.0
2005-09-21 12:25:00,82.27,82.28,82.1,82.13,30200.0,67.4335,67.4417,67.2941,67.3187,30200.0
2005-09-21 12:30:00,82.13,82.14,81.95,82.01,16900.0,67.3187,67.3269,67.1712,67.2203,16900.0
2005-09-21 12:35:00,82.01,82.12,82.0,82.1,21900.0,67.2203,67.3105,67.2121,67.2941,21900.0
2005-09-21 12:40:00,82.1,82.14,82.07,82.14,20000.0,67.2941,67.3269,67.2695,67.3269,20000.0
2005-09-21 12:45:00,82.14,82.18,82.11,82.15,18100.0,67.3269,67.3597,67.3023,67.3351,18100.0
2005-09-21 12:50:00,82.15,82.25,82.11,82.25,55800.0,67.3351,67.4171,67.3023,67.4171,55800.0
2005-09-21 12:55:00,82.26,82.3,82.21,82.3,28400.0,67.4253,67.458,67.3843,67.458,28400.0
2005-09-21 13:00:00,82.3,82.63,82.3,82.61,74900.0,67.458,67.7285,67.458,67.7121,74900.0
2005-09-21 13:05:00,82.61,82.74,82.56,82.62,41200.0,67.7121,67.8187,67.6712,67.7203,41200.0
2005-09-21 13:10:00,82.61,82.68,82.54,82.59,19800.0,67.7121,67.7695,67.6548,67.6957,19800.0
2005-09-21 13:15:00,82.6,82.6,82.48,82.48,35500.0,67.7039,67.7039,67.6056,67.6056,35500.0
2005-09-21 13:20:00,82.48,82.5,82.41,82.43,34100.0,67.6056,67.622,67.5482,67.5646,34100.0
2005-09-21 13:25:00,82.43,82.46,82.26,82.3,28500.0,67.5646,67.5892,67.4253,67.458,28500.0
2005-09-21 13:30:00,82.32,82.4,82.32,82.36,24700.0,67.4744,67.54,67.4744,67.5072,24700.0
2005-09-21 13:35:00,82.38,82.4,82.14,82.14,29200.0,67.5236,67.54,67.3269,67.3269,29200.0
2005-09-21 13:40:00,82.14,82.25,82.13,82.25,44000.0,67.3269,67.4171,67.3187,67.4171,44000.0
2005-09-21 13:45:00,82.25,82.26,82.06,82.17,53300.0,67.4171,67.4253,67.2613,67.3515,53300.0
2005-09-21 13:50:00,82.15,82.3,82.15,82.3,124300.0,67.3351,67.458,67.3351,67.458,124300.0
2005-09-21 13:55:00,82.3,82.52,82.3,82.44,20500.0,67.458,67.6384,67.458,67.5728,20500.0
2005-09-21 14:00:00,82.44,82.51,82.43,82.49,36100.0,67.5728,67.6302,67.5646,67.6138,36100.0
2005-09-21 14:05:00,82.5,82.62,82.49,82.6,31800.0,67.622,67.7203,67.6138,67.7039,31800.0
2005-09-21 14:10:00,82.6,82.61,82.54,82.55,37900.0,67.7039,67.7121,67.6548,67.663,37900.0
2005-09-21 14:15:00,82.55,82.65,82.5,82.6,55800.0,67.663,67.7449,67.622,67.7039,55800.0
2005-09-21 14:20:00,82.6,82.78,82.6,82.76,37300.0,67.7039,67.8515,67.7039,67.8351,37300.0
2005-09-21 14:25:00,82.77,82.87,82.76,82.8,50200.0,67.8433,67.9253,67.8351,67.8679,50200.0
2005-09-21 14:30:00,82.79,82.85,82.71,82.77,42800.0,67.8597,67.9089,67.7941,67.8433,42800.0
2005-09-21 14:35:00,82.78,82.9,82.77,82.88,49500.0,67.8515,67.9498,67.8433,67.9334,49500.0
2005-09-21 14:40:00,82.87,83.23,82.87,83.2,162800.0,67.9253,68.2203,67.9253,68.1957,162800.0
2005-09-21 14:45:00,83.2,83.45,83.18,83.4,175000.0,68.1957,68.4007,68.1793,68.3597,175000.0
2005-09-21 14:50:00,83.42,83.55,83.17,83.38,148800.0,68.3761,68.4826,68.1711,68.3433,148800.0
2005-09-21 14:55:00,83.39,83.53,83.21,83.23,47700.0,68.3515,68.4662,68.2039,68.2203,47700.0
2005-09-21 15:00:00,83.23,83.34,83.2,83.25,60800.0,68.2203,68.3105,68.1957,68.2367,60800.0
2005-09-21 15:05:00,83.26,83.37,83.25,83.31,85600.0,68.2449,68.3351,68.2367,68.2859,85600.0
2005-09-21 15:10:00,83.33,83.46,83.3,83.4,57000.0,68.3023,68.4089,68.2777,68.3597,57000.0
2005-09-21 15:15:00,83.4,83.57,83.4,83.56,172100.0,68.3597,68.499,68.3597,68.4908,172100.0
2005-09-21 15:20:00,83.55,83.57,83.34,83.43,105400.0,68.4826,68.499,68.3105,68.3843,105400.0
2005-09-21 15:25:00,83.42,83.46,83.25,83.25,55400.0,68.3761,68.4089,68.2367,68.2367,55400.0
2005-09-21 15:30:00,83.26,83.26,83.1,83.23,111900.0,68.2449,68.2449,68.1138,68.2203,111900.0
2005-09-21 15:35:00,83.24,83.24,83.12,83.23,90300.0,68.2285,68.2285,68.1302,68.2203,90300.0
2005-09-21 15:40:00,83.21,83.3,83.17,83.18,92700.0,68.2039,68.2777,68.1711,68.1793,92700.0
2005-09-21 15:45:00,83.19,83.2,83.08,83.09,125000.0,68.1875,68.1957,68.0974,68.1056,125000.0
2005-09-21 15:50:00,83.08,83.13,82.95,83.07,89500.0,68.0974,68.1384,67.9908,68.0892,89500.0
2005-09-21 15:55:00,83.07,83.12,82.98,83.02,122000.0,68.0892,68.1302,68.0154,68.0482,122000.0
2005-09-22 09:30:00,82.6,83.0,82.55,83.0,79800.0,67.7039,68.0318,67.663,68.0318,79800.0
2005-09-22 09:35:00,82.87,83.0,82.55,82.59,36300.0,67.9253,68.0318,67.663,67.6957,36300.0
2005-09-22 09:40:00,82.58,82.6,82.34,82.45,109700.0,67.6875,67.7039,67.4908,67.581,109700.0
2005-09-22 09:45:00,82.4,82.47,82.31,82.36,69600.0,67.54,67.5974,67.4662,67.5072,69600.0
2005-09-22 09:50:00,82.34,82.59,82.16,82.51,44300.0,67.4908,67.6957,67.3433,67.6302,44300.0
2005-09-22 09:55:00,82.52,82.9,82.4,82.89,35700.0,67.6384,67.9498,67.54,67.9416,35700.0
2005-09-22 10:00:00,82.88,83.14,82.76,82.93,59300.0,67.9334,68.1466,67.8351,67.9744,59300.0
2005-09-22 10:05:00,82.93,82.95,82.83,82.92,61900.0,67.9744,67.9908,67.8925,67.9662,61900.0
2005-09-22 10:10:00,82.92,83.1,82.91,82.91,42800.0,67.9662,68.1138,67.958,67.958,42800.0
2005-09-22 10:15:00,82.91,83.11,82.84,83.0,42900.0,67.958,68.122,67.9007,68.0318,42900.0
2005-09-22 10:20:00,82.97,83.11,82.97,83.05,37400.0,68.0072,68.122,68.0072,68.0728,37400.0
2005-09-22 10:25:00,83.02,83.12,82.93,83.11,34900.0,68.0482,68.1302,67.9744,68.122,34900.0
2005-09-22 10:30:00,83.11,83.21,82.96,83.05,79800.0,68.122,68.2039,67.999,68.0728,79800.0
2005-09-22 10:35:00,83.05,83.31,83.02,83.28,45200.0,68.0728,68.2859,68.0482,68.2613,45200.0
2005-09-22 10:40:00,83.3,83.3,83.15,83.26,50400.0,68.2777,68.2777,68.1548,68.2449,50400.0
2005-09-22 10:45:00,83.24,83.26,83.14,83.15,27600.0,68.2285,68.2449,68.1466,68.1548,27600.0
2005-09-22 10:50:00,83.15,83.16,83.07,83.14,37000.0,68.1548,68.163,68.0892,68.1466,37000.0
2005-09-22 10:55:00,83.13,83.26,83.12,83.23,25100.0,68.1384,68.2449,68.1302,68.2203,25100.0
2005-09-22 11:00:00,83.23,83.4,83.23,83.26,31800.0,68.2203,68.3597,68.2203,68.2449,31800.0
2005-09-22 11:05:00,83.26,83.31,83.23,83.31,41200.0,68.2449,68.2859,68.2203,68.2859,41200.0
2005-09-22 11:10:00,83.31,83.34,83.21,83.34,34700.0,68.2859,68.3105,68.2039,68.3105,34700.0
2005-09-22 11:15:00,83.4,83.4,83.23,83.26,25400.0,68.3597,68.3597,68.2203,68.2449,25400.0
2005-09-22 11:20:00,83.28,83.33,83.23,83.27,16700.0,68.2613,68.3023,68.2203,68.2531,16700.0
2005-09-22 11:25:00,83.29,83.4,82.95,83.02,37800.0,68.2695,68.3597,67.9908,68.0482,37800.0
2005-09-22 11:30:00,83.01,83.06,82.93,83.02,12700.0,68.04,68.081,67.9744,68.0482,12700.0
2005-09-22 11:35:00,83.02,83.08,83.0,83.08,28500.0,68.0482,68.0974,68.0318,68.0974,28500.0
2005-09-22 11:40:00,83.07,83.08,82.98,82.99,26400.0,68.0892,68.0974,68.0154,68.0236,26400.0
2005-09-22 11:45:00,83.0,83.03,82.91,82.93,20300.0,68.0318,68.0564,67.958,67.9744,20300.0
2005-09-22 11:50:00,82.92,82.95,82.78,82.8,74100.0,67.9662,67.9908,67.8515,67.8679,74100.0
2005-09-22 11:55:00,82.77,82.91,82.75,82.91,22500.0,67.8433,67.958,67.8269,67.958,22500.0
2005-09-22 12:00:00,82.91,82.92,82.68,82.71,23000.0,67.958,67.9662,67.7695,67.7941,23000.0
2005-09-22 12:05:00,82.71,82.76,82.71,82.74,8200.0,67.7941,67.8351,67.7941,67.8187,8200.0
2005-09-22 12:10:00,82.72,82.73,82.64,82.7,11800.0,67.8023,67.8105,67.7367,67.7859,11800.0
2005-09-22 12:15:00,82.71,82.77,82.71,82.76,4600.0,67.7941,67.8433,67.7941,67.8351,4600.0
2005-09-22 12:20:00,82.75,82.86,82.75,82.85,14400.0,67.8269,67.9171,67.8269,67.9089,14400.0
2005-09-22 12:25:00,82.86,83.01,82.86,82.99,26500.0,67.9171,68.04,67.9171,68.0236,26500.0
2005-09-22 12:30:00,82.97,83.01,82.97,82.98,9800.0,68.0072,68.04,68.0072,68.0154,9800.0
2005-09-22 12:35:00,82.98,83.25,82.97,83.02,7100.0,68.0154,68.2367,68.0072,68.0482,7100.0
2005-09-22 12:40:00,83.01,83.01,82.93,82.94,10300.0,68.04,68.04,67.9744,67.9826,10300.0
2005-09-22 12:45:00,82.94,83.02,82.93,83.01,15100.0,67.9826,68.0482,67.9744,68.04,15100.0
2005-09-22 12:50:00,83.01,83.01,82.94,82.99,16100.0,68.04,68.04,67.9826,68.0236,16100.0
2005-09-22 12:55:00,82.98,83.02,82.97,83.01,7900.0,68.0154,68.0482,68.0072,68.04,7900.0
2005-09-22 13:00:00,83.01,83.01,82.94,82.94,8700.0,68.04,68.04,67.9826,67.9826,8700.0
2005-09-22 13:05:00,82.93,82.93,82.78,82.82,20200.0,67.9744,67.9744,67.8515,67.8843,20200.0
2005-09-22 13:10:00,82.82,82.95,82.82,82.95,23800.0,67.8843,67.9908,67.8843,67.9908,23800.0
2005-09-22 13:15:00,82.91,83.11,82.91,83.04,56300.0,67.958,68.122,67.958,68.0646,56300.0
2005-09-22 13:20:00,83.0,83.1,82.92,82.98,25700.0,68.0318,68.1138,67.9662,68.0154,25700.0
2005-09-22 13:25:00,82.99,83.07,82.92,82.98,11800.0,68.0236,68.0892,67.9662,68.0154,11800.0
2005-09-22 13:30:00,83.01,83.17,82.99,83.15,32800.0,68.04,68.1711,68.0236,68.1548,32800.0
2005-09-22 13:35:00,83.15,83.22,83.1,83.18,33500.0,68.1548,68.2121,68.1138,68.1793,33500.0
2005-09-22 13:40:00,83.17,83.3,83.17,83.18,40400.0,68.1711,68.2777,68.1711,68.1793,40400.0
2005-09-22 13:45:00,83.17,83.25,83.15,83.23,18800.0,68.1711,68.2367,68.1548,68.2203,18800.0
2005-09-22 13:50:00,83.23,83.26,83.16,83.23,24400.0,68.2203,68.2449,68.163,68.2203,24400.0
2005-09-22 13:55:00,83.23,83.3,83.2,83.29,16500.0,68.2203,68.2777,68.1957,68.2695,16500.0
2005-09-22 14:00:00,83.28,83.47,83.28,83.47,39000.0,68.2613,68.417,68.2613,68.417,39000.0
2005-09-22 14:05:00,83.45,83.74,83.45,83.45,77400.0,68.4007,68.6384,68.4007,68.4007,77400.0
2005-09-22 14:10:00,83.4,83.44,83.28,83.37,33400.0,68.3597,68.3925,68.2613,68.3351,33400.0
2005-09-22 14:15:00,83.4,83.46,83.37,83.46,39900.0,68.3597,68.4089,68.3351,68.4089,39900.0
2005-09-22 14:20:00,83.46,83.51,83.31,83.33,24500.0,68.4089,68.4498,68.2859,68.3023,24500.0
2005-09-22 14:25:00,83.32,83.39,83.23,83.29,22000.0,68.2941,68.3515,68.2203,68.2695,22000.0
2005-09-22 14:30:00,83.3,83.31,83.25,83.3,17500.0,68.2777,68.2859,68.2367,68.2777,17500.0
2005-09-22 14:35:00,83.31,83.4,83.25,83.25,30600.0,68.2859,68.3597,68.2367,68.2367,30600.0
2005-09-22 14:40:00,83.25,83.4,83.23,83.32,36300.0,68.2367,68.3597,68.2203,68.2941,36300.0
2005-09-22 14:45:00,83.32,83.42,83.31,83.33,21100.0,68.2941,68.3761,68.2859,68.3023,21100.0
2005-09-22 14:50:00,83.33,83.35,83.14,83.33,41000.0,68.3023,68.3187,68.1466,68.3023,41000.0
2005-09-22 14:55:00,83.33,83.34,83.25,83.34,9200.0,68.3023,68.3105,68.2367,68.3105,9200.0
2005-09-22 15:00:00,83.34,83.36,83.21,83.21,23900.0,68.3105,68.3269,68.2039,68.2039,23900.0
2005-09-22 15:05:00,83.24,83.38,83.13,83.3,39900.0,68.2285,68.3433,68.1384,68.2777,39900.0
2005-09-22 15:10:00,83.3,83.35,83.26,83.3,42900.0,68.2777,68.3187,68.2449,68.2777,42900.0
2005-09-22 15:15:00,83.3,83.33,83.2,83.24,38300.0,68.2777,68.3023,68.1957,68.2285,38300.0
2005-09-22 15:20:00,83.24,83.44,83.24,83.44,47000.0,68.2285,68.3925,68.2285,68.3925,47000.0
2005-09-22 15:25:00,83.47,83.57,83.38,83.42,33100.0,68.417,68.499,68.3433,68.3761,33100.0
2005-09-22 15:30:00,83.41,83.41,83.34,83.35,31500.0,68.3679,68.3679,68.3105,68.3187,31500.0
2005-09-22 15:35:00,83.35,83.39,83.29,83.38,52300.0,68.3187,68.3515,68.2695,68.3433,52300.0
2005-09-22 15:40:00,83.37,83.37,83.26,83.32,24400.0,68.3351,68.3351,68.2449,68.2941,24400.0
2005-09-22 15:45:00,83.33,83.4,83.32,83.39,28400.0,68.3023,68.3597,68.2941,68.3515,28400.0
2005-09-22 15:50:00,83.37,83.48,83.35,83.39,52100.0,68.3351,68.4252,68.3187,68.3515,52100.0
2005-09-22 15:55:00,83.39,83.4,83.33,83.34,42400.0,68.3515,68.3597,68.3023,68.3105,42400.0
2005-09-23 09:30:00,83.54,83.87,83.51,83.83,43200.0,68.4744,68.7449,68.4498,68.7121,43200.0
2005-09-23 09:35:00,83.8,83.8,83.35,83.56,23600.0,68.6875,68.6875,68.3187,68.4908,23600.0
2005-09-23 09:40:00,83.58,83.58,83.0,83.19,33700.0,68.5072,68.5072,68.0318,68.1875,33700.0
2005-09-23 09:45:00,83.21,83.41,83.21,83.25,23800.0,68.2039,68.3679,68.2039,68.2367,23800.0
2005-09-23 09:50:00,83.21,83.35,83.15,83.15,46500.0,68.2039,68.3187,68.1548,68.1548,46500.0
2005-09-23 09:55:00,83.2,83.37,83.14,83.24,27400.0,68.1957,68.3351,68.1466,68.2285,27400.0
2005-09-23 10:00:00,83.25,83.38,83.25,83.29,23100.0,68.2367,68.3433,68.2367,68.2695,23100.0
2005-09-23 10:05:00,83.29,83.53,83.28,83.4,55200.0,68.2695,68.4662,68.2613,68.3597,55200.0
2005-09-23 10:10:00,83.41,83.44,83.19,83.29,18800.0,68.3679,68.3925,68.1875,68.2695,18800.0
2005-09-23 10:15:00,83.32,83.32,83.12,83.3,45800.0,68.2941,68.2941,68.1302,68.2777,45800.0
2005-09-23 10:20:00,83.31,83.45,83.15,83.45,44500.0,68.2859,68.4007,68.1548,68.4007,44500.0
2005-09-23 10:25:00,83.41,83.5,83.32,83.33,28500.0,68.3679,68.4416,68.2941,68.3023,28500.0
2005-09-23 10:30:00,83.32,83.4,83.29,83.38,24200.0,68.2941,68.3597,68.2695,68.3433,24200.0
2005-09-23 10:35:00,83.37,83.38,83.26,83.28,17600.0,68.3351,68.3433,68.2449,68.2613,17600.0
2005-09-23 10:40:00,83.28,83.29,83.19,83.19,26500.0,68.2613,68.2695,68.1875,68.1875,26500.0
2005-09-23 10:45:00,83.22,83.22,83.11,83.12,28400.0,68.2121,68.2121,68.122,68.1302,28400.0
2005-09-23 10:50:00,83.12,83.19,83.01,83.06,78800.0,68.1302,68.1875,68.04,68.081,78800.0
2005-09-23 10:55:00,83.05,83.32,83.05,83.32,29700.0,68.0728,68.2941,68.0728,68.2941,29700.0
2005-09-23 11:00:00,83.32,83.37,83.17,83.17,70000.0,68.2941,68.3351,68.1711,68.1711,70000.0
2005-09-23 11:05:00,83.12,83.31,83.1,83.2,16500.0,68.1302,68.2859,68.1138,68.1957,16500.0
2005-09-23 11:10:00,83.13,83.15,83.07,83.1,20100.0,68.1384,68.1548,68.0892,68.1138,20100.0
2005-09-23 11:15:00,83.1,83.26,83.08,83.26,55600.0,68.1138,68.2449,68.0974,68.2449,55600.0
2005-09-23 11:20:00,83.28,83.29,83.17,83.23,11100.0,68.2613,68.2695,68.1711,68.2203,11100.0
2005-09-23 11:25:00,83.24,83.34,83.17,83.27,65500.0,68.2285,68.3105,68.1711,68.2531,65500.0
2005-09-23 11:30:00,83.28,83.34,83.28,83.32,36600.0,68.2613,68.3105,68.2613,68.2941,36600.0
2005-09-23 11:35:00,83.32,83.35,83.16,83.29,48900.0,68.2941,68.3187,68.163,68.2695,48900.0
2005-09-23 11:40:00,83.28,83.29,83.23,83.25,27400.0,68.2613,68.2695,68.2203,68.2367,27400.0
2005-09-23 11:45:00,83.25,83.29,83.24,83.26,10300.0,68.2367,68.2695,68.2285,68.2449,10300.0
2005-09-23 11:50:00,83.26,83.36,83.25,83.3,20300.0,68.2449,68.3269,68.2367,68.2777,20300.0
2005-09-23 11:55:00,83.3,83.3,83.2,83.2,17400.0,68.2777,68.2777,68.1957,68.1957,17400.0
2005-09-23 12:00:00,83.2,83.26,83.17,83.18,45500.0,68.1957,68.2449,68.1711,68.1793,45500.0
2005-09-23 12:05:00,83.17,83.17,83.04,83.09,24000.0,68.1711,68.1711,68.0646,68.1056,24000.0
2005-09-23 12:10:00,83.08,83.11,83.02,83.08,30200.0,68.0974,68.122,68.0482,68.0974,30200.0
2005-09-23 12:15:00,83.07,83.08,82.96,83.06,13700.0,68.0892,68.0974,67.999,68.081,13700.0
2005-09-23 12:20:00,83.04,83.05,82.97,83.0,36700.0,68.0646,68.0728,68.0072,68.0318,36700.0
2005-09-23 12:25:00,83.0,83.05,82.84,82.87,48800.0,68.0318,68.0728,67.9007,67.9253,48800.0
2005-09-23 12:30:00,82.84,82.87,82.77,82.86,10500.0,67.9007,67.9253,67.8433,67.9171,10500.0
2005-09-23 12:35:00,82.85,82.87,82.84,82.86,4600.0,67.9089,67.9253,67.9007,67.9171,4600.0
2005-09-23 12:40:00,82.86,82.9,82.86,82.89,7300.0,67.9171,67.9498,67.9171,67.9416,7300.0
2005-09-23 12:45:00,82.9,82.93,82.9,82.93,3200.0,67.9498,67.9744,67.9498,67.9744,3200.0
2005-09-23 12:50:00,82.92,82.94,82.87,82.87,5500.0,67.9662,67.9826,67.9253,67.9253,5500.0
2005-09-23 12:55:00,82.85,82.86,82.74,82.8,18800.0,67.9089,67.9171,67.8187,67.8679,18800.0
2005-09-23 13:00:00,82.79,83.0,82.79,83.0,17100.0,67.8597,68.0318,67.8597,68.0318,17100.0
2005-09-23 13:05:00,82.99,83.0,82.85,82.88,32300.0,68.0236,68.0318,67.9089,67.9334,32300.0
2005-09-23 13:10:00,82.89,82.94,82.85,82.85,22200.0,67.9416,67.9826,67.9089,67.9089,22200.0
2005-09-23 13:15:00,82.87,82.9,82.85,82.87,4900.0,67.9253,67.9498,67.9089,67.9253,4900.0
2005-09-23 13:20:00,82.87,82.96,82.87,82.9,5500.0,67.9253,67.999,67.9253,67.9498,5500.0
2005-09-23 13:25:00,82.9,82.91,82.73,82.76,10600.0,67.9498,67.958,67.8105,67.8351,10600.0
2005-09-23 13:30:00,82.77,82.85,82.74,82.8,25500.0,67.8433,67.9089,67.8187,67.8679,25500.0
2005-09-23 13:35:00,82.79,82.99,82.75,82.96,17600.0,67.8597,68.0236,67.8269,67.999,17600.0
2005-09-23 13:40:00,82.96,83.05,82.91,82.96,34100.0,67.999,68.0728,67.958,67.999,34100.0
2005-09-23 13:45:00,82.95,83.01,82.87,83.01,36700.0,67.9908,68.04,67.9253,68.04,36700.0
2005-09-23 13:50:00,83.04,83.24,83.03,83.24,70400.0,68.0646,68.2285,68.0564,68.2285,70400.0
2005-09-23 13:55:00,83.25,83.25,83.15,83.24,49000.0,68.2367,68.2367,68.1548,68.2285,49000.0
2005-09-23 14:00:00,83.24,83.24,83.14,83.22,21700.0,68.2285,68.2285,68.1466,68.2121,21700.0
2005-09-23 14:05:00,83.22,83.3,83.18,83.3,33600.0,68.2121,68.2777,68.1793,68.2777,33600.0
2005-09-23 14:10:00,83.3,83.31,83.18,83.18,12100.0,68.2777,68.2859,68.1793,68.1793,12100.0
2005-09-23 14:15:00,83.24,83.24,83.17,83.22,6400.0,68.2285,68.2285,68.1711,68.2121,6400.0
2005-09-23 14:20:00,83.22,83.27,83.22,83.22,10300.0,68.2121,68.2531,68.2121,68.2121,10300.0
2005-09-23 14:25:00,83.23,83.24,83.19,83.2,12400.0,68.2203,68.2285,68.1875,68.1957,12400.0
2005-09-23 14:30:00,83.2,83.25,83.17,83.17,9200.0,68.1957,68.2367,68.1711,68.1711,9200.0
2005-09-23 14:35:00,83.17,83.25,83.17,83.19,11200.0,68.1711,68.2367,68.1711,68.1875,11200.0
2005-09-23 14:40:00,83.18,83.18,83.13,83.14,62100.0,68.1793,68.1793,68.1384,68.1466,62100.0
2005-09-23 14:45:00,83.15,83.24,83.15,83.21,18300.0,68.1548,68.2285,68.1548,68.2039,18300.0
2005-09-23 14:50:00,83.22,83.29,83.19,83.24,8800.0,68.2121,68.2695,68.1875,68.2285,8800.0
2005-09-23 14:55:00,83.22,83.24,83.21,83.23,13000.0,68.2121,68.2285,68.2039,68.2203,13000.0
2005-09-23 15:00:00,83.23,83.23,83.1,83.15,48000.0,68.2203,68.2203,68.1138,68.1548,48000.0
2005-09-23 15:05:00,83.15,83.27,83.15,83.25,48100.0,68.1548,68.2531,68.1548,68.2367,48100.0
2005-09-23 15:10:00,83.25,83.27,83.2,83.21,31600.0,68.2367,68.2531,68.1957,68.2039,31600.0
2005-09-23 15:15:00,83.2,83.28,83.16,83.27,20100.0,68.1957,68.2613,68.163,68.2531,20100.0
2005-09-23 15:20:00,83.29,83.29,83.18,83.22,29700.0,68.2695,68.2695,68.1793,68.2121,29700.0
2005-09-23 15:25:00,83.22,83.23,83.18,83.2,12300.0,68.2121,68.2203,68.1793,68.1957,12300.0
2005-09-23 15:30:00,83.2,83.25,83.15,83.19,25400.0,68.1957,68.2367,68.1548,68.1875,25400.0
2005-09-23 15:35:00,83.19,83.21,83.14,83.14,25200.0,68.1875,68.2039,68.1466,68.1466,25200.0
2005-09-23 15:40:00,83.14,83.17,83.12,83.14,42000.0,68.1466,68.1711,68.1302,68.1466,42000.0
2005-09-23 15:45:00,83.14,83.15,83.02,83.15,55400.0,68.1466,68.1548,68.0482,68.1548,55400.0
2005-09-23 15:50:00,83.12,83.18,83.08,83.1,31200.0,68.1302,68.1793,68.0974,68.1138,31200.0
2005-09-23 15:55:00,83.12,83.15,83.05,83.14,51100.0,68.1302,68.1548,68.0728,68.1466,51100.0
2005-09-26 09:30:00,83.76,84.0,83.69,83.92,68900.0,68.6547,68.8515,68.5974,68.7859,68900.0
2005-09-26 09:35:00,83.9,84.11,83.8,83.93,36900.0,68.7695,68.9416,68.6875,68.7941,36900.0
2005-09-26 09:40:00,83.97,84.11,83.95,83.95,75800.0,68.8269,68.9416,68.8105,68.8105,75800.0
2005-09-26 09:45:00,83.93,84.04,83.88,83.93,16600.0,68.7941,68.8843,68.7531,68.7941,16600.0
2005-09-26 09:50:00,83.99,84.02,83.77,83.89,40200.0,68.8433,68.8679,68.6629,68.7613,40200.0
2005-09-26 09:55:00,83.89,83.95,83.8,83.93,55400.0,68.7613,68.8105,68.6875,68.7941,55400.0
2005-09-26 10:00:00,83.92,83.92,83.77,83.8,155900.0,68.7859,68.7859,68.6629,68.6875,155900.0
2005-09-26 10:05:00,83.79,83.9,83.71,83.87,83100.0,68.6793,68.7695,68.6138,68.7449,83100.0
2005-09-26 10:10:00,83.88,83.9,83.8,83.85,74500.0,68.7531,68.7695,68.6875,68.7285,74500.0
2005-09-26 10:15:00,83.88,84.1,83.86,83.93,62400.0,68.7531,68.9334,68.7367,68.7941,62400.0
2005-09-26 10:20:00,83.97,84.09,83.92,84.02,80400.0,68.8269,68.9252,68.7859,68.8679,80400.0
2005-09-26 10:25:00,84.02,84.04,83.86,83.95,21600.0,68.8679,68.8843,68.7367,68.8105,21600.0
2005-09-26 10:30:00,83.96,83.98,83.86,83.97,12400.0,68.8187,68.8351,68.7367,68.8269,12400.0
2005-09-26 10:35:00,83.98,84.05,83.97,84.04,74800.0,68.8351,68.8925,68.8269,68.8843,74800.0
2005-09-26 10:40:00,84.04,84.08,84.01,84.04,76800.0,68.8843,68.917,68.8597,68.8843,76800.0
2005-09-26 10:45:00,84.02,84.04,83.92,83.96,98300.0,68.8679,68.8843,68.7859,68.8187,98300.0
2005-09-26 10:50:00,83.97,84.08,83.96,84.0,99700.0,68.8269,68.917,68.8187,68.8515,99700.0
2005-09-26 10:55:00,83.98,84.09,83.98,84.01,18000.0,68.8351,68.9252,68.8351,68.8597,18000.0
2005-09-26 11:00:00,84.02,84.05,84.0,84.03,23700.0,68.8679,68.8925,68.8515,68.8761,23700.0
2005-09-26 11:05:00,84.03,84.04,83.98,84.04,51000.0,68.8761,68.8843,68.8351,68.8843,51000.0
2005-09-26 11:10:00,84.03,84.05,84.0,84.04,18500.0,68.8761,68.8925,68.8515,68.8843,18500.0
2005-09-26 11:15:00,84.04,84.04,83.89,83.9,14700.0,68.8843,68.8843,68.7613,68.7695,14700.0
2005-09-26 11:20:00,83.92,83.98,83.88,83.96,12300.0,68.7859,68.8351,68.7531,68.8187,12300.0
2005-09-26 11:25:00,83.95,83.99,83.85,83.96,8500.0,68.8105,68.8433,68.7285,68.8187,8500.0
2005-09-26 11:30:00,83.98,84.0,83.89,83.92,19900.0,68.8351,68.8515,68.7613,68.7859,19900.0
2005-09-26 11:35:00,83.92,83.94,83.83,83.92,18900.0,68.7859,68.8023,68.7121,68.7859,18900.0
2005-09-26 11:40:00,83.91,83.95,83.87,83.94,7400.0,68.7777,68.8105,68.7449,68.8023,7400.0
2005-09-26 11:45:00,83.93,83.95,83.81,83.83,9800.0,68.7941,68.8105,68.6957,68.7121,9800.0
2005-09-26 11:50:00,83.82,83.85,83.81,83.81,15600.0,68.7039,68.7285,68.6957,68.6957,15600.0
2005-09-26 11:55:00,83.81,83.86,83.8,83.84,12600.0,68.6957,68.7367,68.6875,68.7203,12600.0
2005-09-26 12:00:00,83.85,83.89,83.83,83.87,33400.0,68.7285,68.7613,68.7121,68.7449,33400.0
2005-09-26 12:05:00,83.85,83.9,83.8,83.82,16100.0,68.7285,68.7695,68.6875,68.7039,16100.0
2005-09-26 12:10:00,83.84,83.9,83.79,83.8,67700.0,68.7203,68.7695,68.6793,68.6875,67700.0
2005-09-26 12:15:00,83.78,83.84,83.77,83.8,19200.0,68.6711,68.7203,68.6629,68.6875,19200.0
2005-09-26 12:20:00,83.81,83.84,83.8,83.83,21400.0,68.6957,68.7203,68.6875,68.7121,21400.0
2005-09-26 12:25:00,83.82,83.84,83.81,83.83,11900.0,68.7039,68.7203,68.6957,68.7121,11900.0
2005-09-26 12:30:00,83.82,83.84,83.8,83.82,50300.0,68.7039,68.7203,68.6875,68.7039,50300.0
2005-09-26 12:35:00,83.82,83.83,83.81,83.83,11800.0,68.7039,68.7121,68.6957,68.7121,11800.0
2005-09-26 12:40:00,83.83,83.83,83.81,83.81,9900.0,68.7121,68.7121,68.6957,68.6957,9900.0
2005-09-26 12:45:00,83.81,83.81,83.62,83.69,96400.0,68.6957,68.6957,68.54,68.5974,96400.0
2005-09-26 12:50:00,83.71,83.82,83.67,83.79,29000.0,68.6138,68.7039,68.581,68.6793,29000.0
2005-09-26 12:55:00,83.79,83.79,83.69,83.77,23600.0,68.6793,68.6793,68.5974,68.6629,23600.0
2005-09-26 13:00:00,83.78,83.78,83.71,83.71,23500.0,68.6711,68.6711,68.6138,68.6138,23500.0
2005-09-26 13:05:00,83.71,83.71,83.63,83.64,8100.0,68.6138,68.6138,68.5482,68.5564,8100.0
2005-09-26 13:10:00,83.66,83.66,83.62,83.62,9600.0,68.5728,68.5728,68.54,68.54,9600.0
2005-09-26 13:15:00,83.61,83.67,83.61,83.63,31000.0,68.5318,68.581,68.5318,68.5482,31000.0
2005-09-26 13:20:00,83.64,83.64,83.56,83.58,18500.0,68.5564,68.5564,68.4908,68.5072,18500.0
2005-09-26 13:25:00,83.58,83.59,83.51,83.51,80400.0,68.5072,68.5154,68.4498,68.4498,80400.0
2005-09-26 13:30:00,83.52,83.53,83.43,83.44,19400.0,68.458,68.4662,68.3843,68.3925,19400.0
2005-09-26 13:35:00,83.44,83.52,83.43,83.51,26200.0,68.3925,68.458,68.3843,68.4498,26200.0
2005-09-26 13:40:00,83.52,83.67,83.52,83.6,11200.0,68.458,68.581,68.458,68.5236,11200.0
2005-09-26 13:45:00,83.61,83.69,83.53,83.69,7200.0,68.5318,68.5974,68.4662,68.5974,7200.0
2005-09-26 13:50:00,83.69,83.71,83.62,83.65,19300.0,68.5974,68.6138,68.54,68.5646,19300.0
2005-09-26 13:55:00,83.65,83.75,83.65,83.69,10600.0,68.5646,68.6466,68.5646,68.5974,10600.0
2005-09-26 14:00:00,83.68,83.71,83.63,83.68,23100.0,68.5892,68.6138,68.5482,68.5892,23100.0
2005-09-26 14:05:00,83.67,83.74,83.66,83.66,14700.0,68.581,68.6384,68.5728,68.5728,14700.0
2005-09-26 14:10:00,83.66,83.66,83.52,83.52,30500.0,68.5728,68.5728,68.458,68.458,30500.0
2005-09-26 14:15:00,83.52,83.54,83.41,83.52,48500.0,68.458,68.4744,68.3679,68.458,48500.0
2005-09-26 14:20:00,83.53,83.64,83.5,83.54,13600.0,68.4662,68.5564,68.4416,68.4744,13600.0
2005-09-26 14:25:00,83.6,83.64,83.56,83.58,7400.0,68.5236,68.5564,68.4908,68.5072,7400.0
2005-09-26 14:30:00,83.59,83.6,83.55,83.55,13100.0,68.5154,68.5236,68.4826,68.4826,13100.0
2005-09-26 14:35:00,83.55,83.63,83.5,83.55,19300.0,68.4826,68.5482,68.4416,68.4826,19300.0
2005-09-26 14:40:00,83.57,83.57,83.48,83.49,48200.0,68.499,68.499,68.4252,68.4334,48200.0
2005-09-26 14:45:00,83.48,83.55,83.48,83.53,17900.0,68.4252,68.4826,68.4252,68.4662,17900.0
2005-09-26 14:50:00,83.54,83.56,83.49,83.5,17200.0,68.4744,68.4908,68.4334,68.4416,17200.0
2005-09-26 14:55:00,83.51,83.51,83.37,83.38,34300.0,68.4498,68.4498,68.3351,68.3433,34300.0
2005-09-26 15:00:00,83.39,83.45,83.37,83.4,13300.0,68.3515,68.4007,68.3351,68.3597,13300.0
2005-09-26 15:05:00,83.41,83.5,83.41,83.41,12700.0,68.3679,68.4416,68.3679,68.3679,12700.0
2005-09-26 15:10:00,83.43,83.48,83.4,83.41,17300.0,68.3843,68.4252,68.3597,68.3679,17300.0
2005-09-26 15:15:00,83.4,83.44,83.38,83.43,17700.0,68.3597,68.3925,68.3433,68.3843,17700.0
2005-09-26 15:20:00,83.43,83.48,83.39,83.39,15000.0,68.3843,68.4252,68.3515,68.3515,15000.0
2005-09-26 15:25:00,83.39,83.44,83.35,83.35,11000.0,68.3515,68.3925,68.3187,68.3187,11000.0
2005-09-26 15:30:00,83.37,83.54,83.36,83.51,45800.0,68.3351,68.4744,68.3269,68.4498,45800.0
2005-09-26 15:35:00,83.55,83.66,83.54,83.54,20600.0,68.4826,68.5728,68.4744,68.4744,20600.0
2005-09-26 15:40:00,83.54,83.58,83.42,83.54,52400.0,68.4744,68.5072,68.3761,68.4744,52400.0
2005-09-26 15:45:00,83.57,83.69,83.54,83.65,26200.0,68.499,68.5974,68.4744,68.5646,26200.0
2005-09-26 15:50:00,83.66,83.74,83.65,83.71,37000.0,68.5728,68.6384,68.5646,68.6138,37000.0
2005-09-26 15:55:00,83.72,83.74,83.57,83.62,100500.0,68.622,68.6384,68.499,68.54,100500.0
2005-09-27 09:30:00,83.96,83.96,83.65,83.69,23800.0,68.8187,68.8187,68.5646,68.5974,23800.0
2005-09-27 09:35:00,83.69,83.82,83.63,83.82,11900.0,68.5974,68.7039,68.5482,68.7039,11900.0
2005-09-27 09:40:00,83.82,83.92,83.66,83.74,14800.0,68.7039,68.7859,68.5728,68.6384,14800.0
2005-09-27 09:45:00,83.71,83.71,83.6,83.6,18000.0,68.6138,68.6138,68.5236,68.5236,18000.0
2005-09-27 09:50:00,83.62,83.74,83.6,83.73,13500.0,68.54,68.6384,68.5236,68.6302,13500.0
2005-09-27 09:55:00,83.74,83.93,83.7,83.9,17600.0,68.6384,68.7941,68.6056,68.7695,17600.0
2005-09-27 10:00:00,83.94,83.94,83.59,83.65,28500.0,68.8023,68.8023,68.5154,68.5646,28500.0
2005-09-27 10:05:00,83.66,83.79,83.6,83.78,32500.0,68.5728,68.6793,68.5236,68.6711,32500.0
2005-09-27 10:10:00,83.71,83.78,83.61,83.61,22800.0,68.6138,68.6711,68.5318,68.5318,22800.0
2005-09-27 10:15:00,83.63,83.8,83.63,83.78,24400.0,68.5482,68.6875,68.5482,68.6711,24400.0
2005-09-27 10:20:00,83.77,83.78,83.63,83.64,25500.0,68.6629,68.6711,68.5482,68.5564,25500.0
2005-09-27 10:25:00,83.63,83.76,83.59,83.63,22400.0,68.5482,68.6547,68.5154,68.5482,22400.0
2005-09-27 10:30:00,83.65,83.75,83.65,83.7,26700.0,68.5646,68.6466,68.5646,68.6056,26700.0
2005-09-27 10:35:00,83.69,83.79,83.65,83.66,15100.0,68.5974,68.6793,68.5646,68.5728,15100.0
2005-09-27 10:40:00,83.65,83.71,83.65,83.68,25300.0,68.5646,68.6138,68.5646,68.5892,25300.0
2005-09-27 10:45:00,83.67,83.69,83.58,83.65,87000.0,68.581,68.5974,68.5072,68.5646,87000.0
2005-09-27 10:50:00,83.61,83.73,83.6,83.65,16100.0,68.5318,68.6302,68.5236,68.5646,16100.0
2005-09-27 10:55:00,83.65,83.73,83.65,83.69,10100.0,68.5646,68.6302,68.5646,68.5974,10100.0
2005-09-27 11:00:00,83.68,83.69,83.62,83.65,18300.0,68.5892,68.5974,68.54,68.5646,18300.0
2005-09-27 11:05:00,83.65,83.7,83.64,83.67,10500.0,68.5646,68.6056,68.5564,68.581,10500.0
2005-09-27 11:10:00,83.69,83.7,83.65,83.65,18500.0,68.5974,68.6056,68.5646,68.5646,18500.0
2005-09-27 11:15:00,83.65,83.69,83.63,83.68,15400.0,68.5646,68.5974,68.5482,68.5892,15400.0
2005-09-27 11:20:00,83.68,83.79,83.68,83.71,20800.0,68.5892,68.6793,68.5892,68.6138,20800.0
2005-09-27 11:25:00,83.71,83.73,83.65,83.65,15300.0,68.6138,68.6302,68.5646,68.5646,15300.0
2005-09-27 11:30:00,83.65,83.73,83.63,83.68,18600.0,68.5646,68.6302,68.5482,68.5892,18600.0
2005-09-27 11:35:00,83.69,83.75,83.69,83.71,31400.0,68.5974,68.6466,68.5974,68.6138,31400.0
2005-09-27 11:40:00,83.7,83.74,83.64,83.72,16000.0,68.6056,68.6384,68.5564,68.622,16000.0
2005-09-27 11:45:00,83.71,83.78,83.7,83.78,12600.0,68.6138,68.6711,68.6056,68.6711,12600.0
2005-09-27 11:50:00,83.75,83.77,83.71,83.76,13900.0,68.6466,68.6629,68.6138,68.6547,13900.0
2005-09-27 11:55:00,83.77,83.78,83.73,83.78,16300.0,68.6629,68.6711,68.6302,68.6711,16300.0
2005-09-27 12:00:00,83.77,83.79,83.72,83.78,59600.0,68.6629,68.6793,68.622,68.6711,59600.0
2005-09-27 12:05:00,83.77,83.78,83.71,83.71,27000.0,68.6629,68.6711,68.6138,68.6138,27000.0
2005-09-27 12:10:00,83.71,83.75,83.69,83.72,34600.0,68.6138,68.6466,68.5974,68.622,34600.0
2005-09-27 12:15:00,83.72,83.78,83.72,83.74,15600.0,68.622,68.6711,68.622,68.6384,15600.0
2005-09-27 12:20:00,83.73,83.79,83.72,83.75,26800.0,68.6302,68.6793,68.622,68.6466,26800.0
2005-09-27 12:25:00,83.77,83.79,83.74,83.75,6700.0,68.6629,68.6793,68.6384,68.6466,6700.0
2005-09-27 12:30:00,83.71,83.76,83.71,83.76,6300.0,68.6138,68.6547,68.6138,68.6547,6300.0
2005-09-27 12:35:00,83.76,83.77,83.72,83.75,15600.0,68.6547,68.6629,68.622,68.6466,15600.0
2005-09-27 12:40:00,83.76,83.78,83.75,83.76,17600.0,68.6547,68.6711,68.6466,68.6547,17600.0
2005-09-27 12:45:00,83.76,83.8,83.74,83.8,16600.0,68.6547,68.6875,68.6384,68.6875,16600.0
2005-09-27 12:50:00,83.8,83.87,83.78,83.86,21700.0,68.6875,68.7449,68.6711,68.7367,21700.0
2005-09-27 12:55:00,83.86,83.86,83.77,83.79,24200.0,68.7367,68.7367,68.6629,68.6793,24200.0
2005-09-27 13:00:00,83.79,83.84,83.77,83.8,39700.0,68.6793,68.7203,68.6629,68.6875,39700.0
2005-09-27 13:05:00,83.8,83.87,83.76,83.87,28200.0,68.6875,68.7449,68.6547,68.7449,28200.0
2005-09-27 13:10:00,83.83,83.87,83.81,83.87,43500.0,68.7121,68.7449,68.6957,68.7449,43500.0
2005-09-27 13:15:00,83.86,83.87,83.84,83.84,9400.0,68.7367,68.7449,68.7203,68.7203,9400.0
2005-09-27 13:20:00,83.85,83.85,83.75,83.79,13100.0,68.7285,68.7285,68.6466,68.6793,13100.0
2005-09-27 13:25:00,83.8,83.92,83.8,83.92,25100.0,68.6875,68.7859,68.6875,68.7859,25100.0
2005-09-27 13:30:00,83.94,83.94,83.88,83.88,7700.0,68.8023,68.8023,68.7531,68.7531,7700.0
2005-09-27 13:35:00,83.88,83.94,83.86,83.94,28000.0,68.7531,68.8023,68.7367,68.8023,28000.0
2005-09-27 13:40:00,83.95,83.97,83.91,83.95,6800.0,68.8105,68.8269,68.7777,68.8105,6800.0
2005-09-27 13:45:00,83.97,84.01,83.95,84.01,13600.0,68.8269,68.8597,68.8105,68.8597,13600.0
2005-09-27 13:50:00,84.0,84.05,83.98,84.02,42100.0,68.8515,68.8925,68.8351,68.8679,42100.0
2005-09-27 13:55:00,84.01,84.05,83.98,84.04,30800.0,68.8597,68.8925,68.8351,68.8843,30800.0
2005-09-27 14:00:00,84.05,84.25,84.04,84.17,37200.0,68.8925,69.0564,68.8843,68.9908,37200.0
2005-09-27 14:05:00,84.18,84.28,84.14,84.28,28100.0,68.999,69.081,68.9662,69.081,28100.0
2005-09-27 14:10:00,84.32,84.32,84.24,84.26,20800.0,69.1138,69.1138,69.0482,69.0646,20800.0
2005-09-27 14:15:00,84.23,84.25,84.05,84.05,14600.0,69.04,69.0564,68.8925,68.8925,14600.0
2005-09-27 14:20:00,84.08,84.14,84.06,84.08,10800.0,68.917,68.9662,68.9006,68.917,10800.0
2005-09-27 14:25:00,84.06,84.24,84.06,84.21,12400.0,68.9006,69.0482,68.9006,69.0236,12400.0
2005-09-27 14:30:00,84.23,84.24,84.13,84.15,18000.0,69.04,69.0482,68.958,68.9744,18000.0
2005-09-27 14:35:00,84.19,84.19,84.14,84.15,13300.0,69.0072,69.0072,68.9662,68.9744,13300.0
2005-09-27 14:40:00,84.15,84.27,84.14,84.19,19100.0,68.9744,69.0728,68.9662,69.0072,19100.0
2005-09-27 14:45:00,84.19,84.31,84.13,84.24,30800.0,69.0072,69.1056,68.958,69.0482,30800.0
2005-09-27 14:50:00,84.2,84.32,84.12,84.32,22200.0,69.0154,69.1138,68.9498,69.1138,22200.0
2005-09-27 14:55:00,84.28,84.46,84.22,84.41,37100.0,69.081,69.2285,69.0318,69.1875,37100.0
2005-09-27 15:00:00,84.44,84.57,84.39,84.39,28500.0,69.2121,69.3187,69.1711,69.1711,28500.0
2005-09-27 15:05:00,84.34,84.47,84.23,84.45,41100.0,69.1302,69.2367,69.04,69.2203,41100.0
2005-09-27 15:10:00,84.46,84.57,84.36,84.37,26500.0,69.2285,69.3187,69.1465,69.1547,26500.0
2005-09-27 15:15:00,84.37,84.45,84.33,84.44,23100.0,69.1547,69.2203,69.122,69.2121,23100.0
2005-09-27 15:20:00,84.43,84.45,84.4,84.45,9300.0,69.2039,69.2203,69.1793,69.2203,9300.0
2005-09-27 15:25:00,84.44,84.5,84.4,84.41,20300.0,69.2121,69.2613,69.1793,69.1875,20300.0
2005-09-27 15:30:00,84.4,84.49,84.38,84.48,22200.0,69.1793,69.2531,69.1629,69.2449,22200.0
2005-09-27 15:35:00,84.49,84.51,84.39,84.4,29400.0,69.2531,69.2695,69.1711,69.1793,29400.0
2005-09-27 15:40:00,84.45,84.45,84.27,84.34,32700.0,69.2203,69.2203,69.0728,69.1302,32700.0
2005-09-27 15:45:00,84.35,84.38,84.33,84.36,58100.0,69.1383,69.1629,69.122,69.1465,58100.0
2005-09-27 15:50:00,84.35,84.35,84.25,84.3,41700.0,69.1383,69.1383,69.0564,69.0974,41700.0
2005-09-27 15:55:00,84.27,84.48,84.27,84.37,69500.0,69.0728,69.2449,69.0728,69.1547,69500.0
2005-09-28 09:30:00,84.83,84.83,84.52,84.57,40800.0,69.5318,69.5318,69.2777,69.3187,40800.0
2005-09-28 09:35:00,84.66,84.81,84.62,84.65,17700.0,69.3924,69.5154,69.3597,69.3842,17700.0
2005-09-28 09:40:00,84.65,84.75,84.52,84.54,14100.0,69.3842,69.4662,69.2777,69.2941,14100.0
2005-09-28 09:45:00,84.54,84.57,84.5,84.53,7700.0,69.2941,69.3187,69.2613,69.2859,7700.0
2005-09-28 09:50:00,84.54,84.71,84.5,84.5,24900.0,69.2941,69.4334,69.2613,69.2613,24900.0
2005-09-28 09:55:00,84.5,84.73,84.5,84.73,12300.0,69.2613,69.4498,69.2613,69.4498,12300.0
2005-09-28 10:00:00,84.72,84.72,84.51,84.54,18200.0,69.4416,69.4416,69.2695,69.2941,18200.0
2005-09-28 10:05:00,84.53,84.71,84.52,84.64,15900.0,69.2859,69.4334,69.2777,69.3761,15900.0
2005-09-28 10:10:00,84.62,84.7,84.61,84.64,13300.0,69.3597,69.4252,69.3515,69.3761,13300.0
2005-09-28 10:15:00,84.63,84.75,84.62,84.75,9900.0,69.3679,69.4662,69.3597,69.4662,9900.0
2005-09-28 10:20:00,84.75,84.81,84.69,84.74,20500.0,69.4662,69.5154,69.417,69.458,20500.0
2005-09-28 10:25:00,84.74,84.92,84.73,84.88,36400.0,69.458,69.6056,69.4498,69.5728,36400.0
2005-09-28 10:30:00,84.84,84.97,84.8,84.97,54700.0,69.54,69.6465,69.5072,69.6465,54700.0
2005-09-28 10:35:00,84.96,84.96,84.85,84.9,41100.0,69.6383,69.6383,69.5482,69.5892,41100.0
2005-09-28 10:40:00,84.9,84.96,84.72,84.77,29000.0,69.5892,69.6383,69.4416,69.4826,29000.0
2005-09-28 10:45:00,84.77,84.9,84.77,84.89,11600.0,69.4826,69.5892,69.4826,69.581,11600.0
2005-09-28 10:50:00,84.91,85.15,84.91,85.07,69500.0,69.5974,69.7941,69.5974,69.7285,69500.0
2005-09-28 10:55:00,85.06,85.16,85.01,85.15,28800.0,69.7203,69.8023,69.6793,69.7941,28800.0
2005-09-28 11:00:00,85.12,85.15,85.05,85.09,23600.0,69.7695,69.7941,69.7121,69.7449,23600.0
2005-09-28 11:05:00,85.06,85.25,85.06,85.18,20600.0,69.7203,69.876,69.7203,69.8187,20600.0
2005-09-28 11:10:00,85.16,85.18,85.11,85.14,17200.0,69.8023,69.8187,69.7613,69.7859,17200.0
2005-09-28 11:15:00,85.14,85.29,85.14,85.28,12200.0,69.7859,69.9088,69.7859,69.9006,12200.0
2005-09-28 11:20:00,85.28,85.39,85.27,85.36,26000.0,69.9006,69.9908,69.8924,69.9662,26000.0
2005-09-28 11:25:00,85.36,85.48,85.36,85.42,48300.0,69.9662,70.0646,69.9662,70.0154,48300.0
2005-09-28 11:30:00,85.43,85.43,85.28,85.29,28200.0,70.0236,70.0236,69.9006,69.9088,28200.0
2005-09-28 11:35:00,85.29,85.31,85.24,85.25,14500.0,69.9088,69.9252,69.8678,69.876,14500.0
2005-09-28 11:40:00,85.24,85.24,85.2,85.2,13300.0,69.8678,69.8678,69.8351,69.8351,13300.0
2005-09-28 11:45:00,85.2,85.21,85.2,85.21,22500.0,69.8351,69.8433,69.8351,69.8433,22500.0
2005-09-28 11:50:00,85.21,85.45,85.21,85.42,24700.0,69.8433,70.04,69.8433,70.0154,24700.0
2005-09-28 11:55:00,85.43,85.49,85.36,85.42,33400.0,70.0236,70.0728,69.9662,70.0154,33400.0
2005-09-28 12:00:00,85.44,85.48,85.41,85.41,35900.0,70.0318,70.0646,70.0072,70.0072,35900.0
2005-09-28 12:05:00,85.43,85.43,85.26,85.28,21500.0,70.0236,70.0236,69.8842,69.9006,21500.0
2005-09-28 12:10:00,85.25,85.26,85.17,85.19,44900.0,69.876,69.8842,69.8105,69.8269,44900.0
2005-09-28 12:15:00,85.27,85.34,85.2,85.25,27000.0,69.8924,69.9498,69.8351,69.876,27000.0
2005-09-28 12:20:00,85.25,85.36,85.25,85.36,15800.0,69.876,69.9662,69.876,69.9662,15800.0
2005-09-28 12:25:00,85.33,85.39,85.3,85.31,24800.0,69.9416,69.9908,69.917,69.9252,24800.0
2005-09-28 12:30:00,85.32,85.32,85.23,85.28,10000.0,69.9334,69.9334,69.8596,69.9006,10000.0
2005-09-28 12:35:00,85.29,85.31,85.25,85.29,40500.0,69.9088,69.9252,69.876,69.9088,40500.0
2005-09-28 12:40:00,85.29,85.32,85.27,85.27,19400.0,69.9088,69.9334,69.8924,69.8924,19400.0
2005-09-28 12:45:00,85.27,85.34,85.27,85.34,22000.0,69.8924,69.9498,69.8924,69.9498,22000.0
2005-09-28 12:50:00,85.38,85.39,85.31,85.39,25100.0,69.9826,69.9908,69.9252,69.9908,25100.0
2005-09-28 12:55:00,85.37,85.47,85.36,85.42,20800.0,69.9744,70.0564,69.9662,70.0154,20800.0
2005-09-28 13:00:00,85.42,85.43,85.31,85.34,11500.0,70.0154,70.0236,69.9252,69.9498,11500.0
2005-09-28 13:05:00,85.37,85.41,85.31,85.31,10700.0,69.9744,70.0072,69.9252,69.9252,10700.0
2005-09-28 13:10:00,85.31,85.37,85.28,85.34,15700.0,69.9252,69.9744,69.9006,69.9498,15700.0
2005-09-28 13:15:00,85.31,85.34,85.27,85.27,12400.0,69.9252,69.9498,69.8924,69.8924,12400.0
2005-09-28 13:20:00,85.28,85.3,85.2,85.24,15300.0,69.9006,69.917,69.8351,69.8678,15300.0
2005-09-28 13:25:00,85.23,85.34,85.23,85.3,14700.0,69.8596,69.9498,69.8596,69.917,14700.0
2005-09-28 13:30:00,85.31,85.35,85.15,85.15,46100.0,69.9252,69.958,69.7941,69.7941,46100.0
2005-09-28 13:35:00,85.14,85.18,85.05,85.17,24600.0,69.7859,69.8187,69.7121,69.8105,24600.0
2005-09-28 13:40:00,85.14,85.19,85.1,85.12,15400.0,69.7859,69.8269,69.7531,69.7695,15400.0
2005-09-28 13:45:00,85.12,85.14,85.1,85.11,11200.0,69.7695,69.7859,69.7531,69.7613,11200.0
2005-09-28 13:50:00,85.12,85.19,85.11,85.19,13400.0,69.7695,69.8269,69.7613,69.8269,13400.0
2005-09-28 13:55:00,85.19,85.25,85.17,85.22,10000.0,69.8269,69.876,69.8105,69.8515,10000.0
2005-09-28 14:00:00,85.24,85.32,85.23,85.25,11300.0,69.8678,69.9334,69.8596,69.876,11300.0
2005-09-28 14:05:00,85.25,85.28,85.21,85.28,15700.0,69.876,69.9006,69.8433,69.9006,15700.0
2005-09-28 14:10:00,85.29,85.45,85.29,85.34,22900.0,69.9088,70.04,69.9088,69.9498,22900.0
2005-09-28 14:15:00,85.31,85.33,85.3,85.33,5300.0,69.9252,69.9416,69.917,69.9416,5300.0
2005-09-28 14:20:00,85.34,85.45,85.34,85.44,112800.0,69.9498,70.04,69.9498,70.0318,112800.0
2005-09-28 14:25:00,85.44,85.73,85.43,85.7,32900.0,70.0318,70.2695,70.0236,70.2449,32900.0
2005-09-28 14:30:00,85.7,85.7,85.46,85.55,20300.0,70.2449,70.2449,70.0482,70.1219,20300.0
2005-09-28 14:35:00,85.5,85.59,85.5,85.54,8500.0,70.081,70.1547,70.081,70.1137,8500.0
2005-09-28 14:40:00,85.54,85.67,85.54,85.66,5400.0,70.1137,70.2203,70.1137,70.2121,5400.0
2005-09-28 14:45:00,85.64,85.67,85.53,85.53,12400.0,70.1957,70.2203,70.1055,70.1055,12400.0
2005-09-28 14:50:00,85.54,85.59,85.47,85.47,14100.0,70.1137,70.1547,70.0564,70.0564,14100.0
2005-09-28 14:55:00,85.46,85.52,85.45,85.52,23400.0,70.0482,70.0974,70.04,70.0974,23400.0
2005-09-28 15:00:00,85.5,85.61,85.5,85.55,21000.0,70.081,70.1711,70.081,70.1219,21000.0
2005-09-28 15:05:00,85.54,85.55,85.51,85.52,12500.0,70.1137,70.1219,70.0892,70.0974,12500.0
2005-09-28 15:10:00,85.51,85.53,85.49,85.5,15000.0,70.0892,70.1055,70.0728,70.081,15000.0
2005-09-28 15:15:00,85.49,85.52,85.42,85.42,24200.0,70.0728,70.0974,70.0154,70.0154,24200.0
2005-09-28 15:20:00,85.42,85.42,85.29,85.31,17300.0,70.0154,70.0154,69.9088,69.9252,17300.0
2005-09-28 15:25:00,85.3,85.45,85.27,85.29,30200.0,69.917,70.04,69.8924,69.9088,30200.0
2005-09-28 15:30:00,85.29,85.37,85.28,85.33,20300.0,69.9088,69.9744,69.9006,69.9416,20300.0
2005-09-28 15:35:00,85.3,85.35,85.21,85.23,16300.0,69.917,69.958,69.8433,69.8596,16300.0
2005-09-28 15:40:00,85.24,85.28,85.07,85.21,52100.0,69.8678,69.9006,69.7285,69.8433,52100.0
2005-09-28 15:45:00,85.2,85.22,85.15,85.2,25400.0,69.8351,69.8515,69.7941,69.8351,25400.0
2005-09-28 15:50:00,85.2,85.28,85.18,85.21,34700.0,69.8351,69.9006,69.8187,69.8433,34700.0
2005-09-28 15:55:00,85.2,85.25,85.19,85.21,42700.0,69.8351,69.876,69.8269,69.8433,42700.0
2005-09-29 09:30:00,85.5,85.56,85.02,85.23,48100.0,70.081,70.1301,69.6875,69.8596,48100.0
2005-09-29 09:35:00,85.29,85.3,84.81,84.83,20100.0,69.9088,69.917,69.5154,69.5318,20100.0
2005-09-29 09:40:00,84.83,84.84,84.71,84.72,36700.0,69.5318,69.54,69.4334,69.4416,36700.0
2005-09-29 09:45:00,84.72,84.85,84.7,84.78,15400.0,69.4416,69.5482,69.4252,69.4908,15400.0
2005-09-29 09:50:00,84.78,85.0,84.78,85.0,12000.0,69.4908,69.6711,69.4908,69.6711,12000.0
2005-09-29 09:55:00,84.97,85.17,84.96,85.0,17100.0,69.6465,69.8105,69.6383,69.6711,17100.0
2005-09-29 10:00:00,85.0,85.0,84.77,84.81,9400.0,69.6711,69.6711,69.4826,69.5154,9400.0
2005-09-29 10:05:00,84.82,84.86,84.76,84.79,15500.0,69.5236,69.5564,69.4744,69.499,15500.0
2005-09-29 10:10:00,84.76,84.87,84.74,84.85,14500.0,69.4744,69.5646,69.458,69.5482,14500.0
2005-09-29 10:15:00,84.87,85.15,84.86,85.11,11500.0,69.5646,69.7941,69.5564,69.7613,11500.0
2005-09-29 10:20:00,85.18,85.26,85.18,85.2,9000.0,69.8187,69.8842,69.8187,69.8351,9000.0
2005-09-29 10:25:00,85.26,85.56,85.26,85.43,14400.0,69.8842,70.1301,69.8842,70.0236,14400.0
2005-09-29 10:30:00,85.44,85.6,85.1,85.6,13600.0,70.0318,70.1629,69.7531,70.1629,13600.0
2005-09-29 10:35:00,85.6,85.65,85.57,85.57,13500.0,70.1629,70.2039,70.1383,70.1383,13500.0
2005-09-29 10:40:00,85.57,85.8,85.57,85.65,20800.0,70.1383,70.3269,70.1383,70.2039,20800.0
2005-09-29 10:45:00,85.66,85.68,85.45,85.45,14900.0,70.2121,70.2285,70.04,70.04,14900.0
2005-09-29 10:50:00,85.44,85.45,85.22,85.42,16700.0,70.0318,70.04,69.8515,70.0154,16700.0
2005-09-29 10:55:00,85.44,85.46,85.32,85.34,11500.0,70.0318,70.0482,69.9334,69.9498,11500.0
2005-09-29 11:00:00,85.34,85.37,84.98,85.04,13900.0,69.9498,69.9744,69.6547,69.7039,13900.0
2005-09-29 11:05:00,85.04,85.05,84.96,85.01,28000.0,69.7039,69.7121,69.6383,69.6793,28000.0
2005-09-29 11:10:00,85.07,85.1,85.01,85.1,11600.0,69.7285,69.7531,69.6793,69.7531,11600.0
2005-09-29 11:15:00,85.06,85.19,85.06,85.14,7900.0,69.7203,69.8269,69.7203,69.7859,7900.0
2005-09-29 11:20:00,85.19,85.28,85.11,85.27,12000.0,69.8269,69.9006,69.7613,69.8924,12000.0
2005-09-29 11:25:00,85.27,85.3,85.1,85.11,15100.0,69.8924,69.917,69.7531,69.7613,15100.0
2005-09-29 11:30:00,85.14,85.37,85.13,85.37,19600.0,69.7859,69.9744,69.7777,69.9744,19600.0
2005-09-29 11:35:00,85.37,85.56,85.33,85.52,11600.0,69.9744,70.1301,69.9416,70.0974,11600.0
2005-09-29 11:40:00,85.53,85.72,85.5,85.7,17900.0,70.1055,70.2613,70.081,70.2449,17900.0
2005-09-29 11:45:00,85.69,85.94,85.63,85.94,16800.0,70.2367,70.4416,70.1875,70.4416,16800.0
2005-09-29 11:50:00,85.91,86.13,85.87,86.04,60600.0,70.417,70.5973,70.3842,70.5236,60600.0
2005-09-29 11:55:00,86.04,86.19,85.9,86.02,36700.0,70.5236,70.6465,70.4088,70.5072,36700.0
2005-09-29 12:00:00,86.02,86.25,86.02,86.25,32500.0,70.5072,70.6957,70.5072,70.6957,32500.0
2005-09-29 12:05:00,86.25,86.29,86.15,86.2,23800.0,70.6957,70.7285,70.6137,70.6547,23800.0
2005-09-29 12:10:00,86.2,86.22,86.14,86.14,16100.0,70.6547,70.6711,70.6055,70.6055,16100.0
2005-09-29 12:15:00,86.13,86.2,86.09,86.2,20200.0,70.5973,70.6547,70.5646,70.6547,20200.0
2005-09-29 12:20:00,86.19,86.2,86.09,86.1,11700.0,70.6465,70.6547,70.5646,70.5728,11700.0
2005-09-29 12:25:00,86.1,86.13,86.01,86.02,14600.0,70.5728,70.5973,70.499,70.5072,14600.0
2005-09-29 12:30:00,86.02,86.06,85.97,86.0,19000.0,70.5072,70.54,70.4662,70.4908,19000.0
2005-09-29 12:35:00,86.01,86.15,86.01,86.13,11800.0,70.499,70.6137,70.499,70.5973,11800.0
2005-09-29 12:40:00,86.14,86.2,86.05,86.16,9400.0,70.6055,70.6547,70.5318,70.6219,9400.0
2005-09-29 12:45:00,86.17,86.45,86.14,86.4,36000.0,70.6301,70.8596,70.6055,70.8187,36000.0
2005-09-29 12:50:00,86.4,86.48,86.38,86.45,11200.0,70.8187,70.8842,70.8023,70.8596,11200.0
2005-09-29 12:55:00,86.47,86.65,86.43,86.65,35700.0,70.876,71.0236,70.8432,71.0236,35700.0
2005-09-29 13:00:00,86.64,86.72,86.37,86.59,45200.0,71.0154,71.0809,70.7941,70.9744,45200.0
2005-09-29 13:05:00,86.59,86.61,86.42,86.49,32000.0,70.9744,70.9908,70.835,70.8924,32000.0
2005-09-29 13:10:00,86.44,86.71,86.44,86.71,76800.0,70.8514,71.0727,70.8514,71.0727,76800.0
2005-09-29 13:15:00,86.7,86.91,86.65,86.88,34900.0,71.0646,71.2367,71.0236,71.2121,34900.0
2005-09-29 13:20:00,86.89,86.89,86.72,86.82,57100.0,71.2203,71.2203,71.0809,71.1629,57100.0
2005-09-29 13:25:00,86.85,86.85,86.68,86.76,16400.0,71.1875,71.1875,71.0482,71.1137,16400.0
2005-09-29 13:30:00,86.76,86.88,86.73,86.78,21000.0,71.1137,71.2121,71.0891,71.1301,21000.0
2005-09-29 13:35:00,86.78,86.8,86.54,86.72,24000.0,71.1301,71.1465,70.9334,71.0809,24000.0
2005-09-29 13:40:00,86.74,86.93,86.66,86.84,47100.0,71.0973,71.2531,71.0318,71.1793,47100.0
2005-09-29 13:45:00,86.85,86.86,86.63,86.69,56700.0,71.1875,71.1957,71.0072,71.0564,56700.0
2005-09-29 13:50:00,86.7,86.83,86.6,86.83,17300.0,71.0646,71.1711,70.9826,71.1711,17300.0
2005-09-29 13:55:00,86.84,86.93,86.8,86.89,17300.0,71.1793,71.2531,71.1465,71.2203,17300.0
2005-09-29 14:00:00,86.91,87.23,86.89,87.22,68700.0,71.2367,71.499,71.2203,71.4908,68700.0
2005-09-29 14:05:00,87.19,87.27,87.12,87.14,33300.0,71.4662,71.5318,71.4088,71.4252,33300.0
2005-09-29 14:10:00,87.18,87.24,87.09,87.21,20600.0,71.458,71.5072,71.3842,71.4826,20600.0
2005-09-29 14:15:00,87.21,87.23,87.15,87.22,21100.0,71.4826,71.499,71.4334,71.4908,21100.0
2005-09-29 14:20:00,87.19,87.23,87.11,87.12,24800.0,71.4662,71.499,71.4006,71.4088,24800.0
2005-09-29 14:25:00,87.09,87.12,87.05,87.07,35600.0,71.3842,71.4088,71.3514,71.3678,35600.0
2005-09-29 14:30:00,87.07,87.07,86.95,87.06,58700.0,71.3678,71.3678,71.2695,71.3596,58700.0
2005-09-29 14:35:00,87.06,87.07,86.97,86.99,25800.0,71.3596,71.3678,71.2859,71.3023,25800.0
2005-09-29 14:40:00,87.0,87.09,86.99,87.07,49000.0,71.3104,71.3842,71.3023,71.3678,49000.0
2005-09-29 14:45:00,87.06,87.1,86.89,86.89,44000.0,71.3596,71.3924,71.2203,71.2203,44000.0
2005-09-29 14:50:00,86.89,86.95,86.8,86.86,40500.0,71.2203,71.2695,71.1465,71.1957,40500.0
2005-09-29 14:55:00,86.86,87.02,86.86,87.01,27000.0,71.1957,71.3268,71.1957,71.3186,27000.0
2005-09-29 15:00:00,87.01,87.01,86.93,86.93,19200.0,71.3186,71.3186,71.2531,71.2531,19200.0
2005-09-29 15:05:00,86.93,86.97,86.88,86.97,19200.0,71.2531,71.2859,71.2121,71.2859,19200.0
2005-09-29 15:10:00,86.96,86.99,86.88,86.97,29800.0,71.2777,71.3023,71.2121,71.2859,29800.0
2005-09-29 15:15:00,86.98,87.0,86.94,87.0,37700.0,71.2941,71.3104,71.2613,71.3104,37700.0
2005-09-29 15:20:00,87.0,87.02,86.92,86.93,52100.0,71.3104,71.3268,71.2449,71.2531,52100.0
2005-09-29 15:25:00,86.93,87.0,86.84,86.96,40300.0,71.2531,71.3104,71.1793,71.2777,40300.0
2005-09-29 15:30:00,86.95,86.95,86.89,86.94,25300.0,71.2695,71.2695,71.2203,71.2613,25300.0
2005-09-29 15:35:00,86.93,87.0,86.89,86.98,41800.0,71.2531,71.3104,71.2203,71.2941,41800.0
2005-09-29 15:40:00,86.98,87.0,86.89,86.9,38000.0,71.2941,71.3104,71.2203,71.2285,38000.0
2005-09-29 15:45:00,86.91,86.93,86.89,86.93,50200.0,71.2367,71.2531,71.2203,71.2531,50200.0
2005-09-29 15:50:00,86.93,87.0,86.91,86.98,48200.0,71.2531,71.3104,71.2367,71.2941,48200.0
2005-09-29 15:55:00,86.99,87.05,86.98,87.05,141000.0,71.3023,71.3514,71.2941,71.3514,141000.0
2005-09-30 09:30:00,87.02,87.02,86.6,86.67,29500.0,71.3268,71.3268,70.9826,71.04,29500.0
2005-09-30 09:35:00,86.62,86.68,86.55,86.68,11200.0,70.999,71.0482,70.9416,71.0482,11200.0
2005-09-30 09:40:00,86.6,86.68,86.57,86.57,5400.0,70.9826,71.0482,70.958,70.958,5400.0
2005-09-30 09:45:00,86.59,86.59,86.43,86.52,22300.0,70.9744,70.9744,70.8432,70.917,22300.0
2005-09-30 09:50:00,86.53,86.65,86.45,86.56,10800.0,70.9252,71.0236,70.8596,70.9498,10800.0
2005-09-30 09:55:00,86.55,86.9,86.55,86.9,15400.0,70.9416,71.2285,70.9416,71.2285,15400.0
2005-09-30 10:00:00,86.89,87.01,86.82,86.94,20000.0,71.2203,71.3186,71.1629,71.2613,20000.0
2005-09-30 10:05:00,86.96,87.2,86.93,87.17,23500.0,71.2777,71.4744,71.2531,71.4498,23500.0
2005-09-30 10:10:00,87.16,87.16,86.84,86.89,28900.0,71.4416,71.4416,71.1793,71.2203,28900.0
2005-09-30 10:15:00,86.86,86.86,86.7,86.74,13700.0,71.1957,71.1957,71.0646,71.0973,13700.0
2005-09-30 10:20:00,86.73,86.87,86.73,86.87,15100.0,71.0891,71.2039,71.0891,71.2039,15100.0
2005-09-30 10:25:00,86.84,86.92,86.8,86.87,17600.0,71.1793,71.2449,71.1465,71.2039,17600.0
2005-09-30 10:30:00,86.91,86.95,86.74,86.77,29700.0,71.2367,71.2695,71.0973,71.1219,29700.0
2005-09-30 10:35:00,86.76,86.76,86.58,86.71,12700.0,71.1137,71.1137,70.9662,71.0727,12700.0
2005-09-30 10:40:00,86.74,86.97,86.74,86.93,6600.0,71.0973,71.2859,71.0973,71.2531,6600.0
2005-09-30 10:45:00,86.93,87.1,86.91,87.1,12100.0,71.2531,71.3924,71.2367,71.3924,12100.0
2005-09-30 10:50:00,87.1,87.2,87.0,87.13,14200.0,71.3924,71.4744,71.3104,71.417,14200.0
2005-09-30 10:55:00,87.19,87.19,87.09,87.14,20200.0,71.4662,71.4662,71.3842,71.4252,20200.0
2005-09-30 11:00:00,87.14,87.15,86.98,87.02,16200.0,71.4252,71.4334,71.2941,71.3268,16200.0
2005-09-30 11:05:00,86.99,87.01,86.95,86.96,10400.0,71.3023,71.3186,71.2695,71.2777,10400.0
2005-09-30 11:10:00,86.96,87.04,86.96,87.03,7600.0,71.2777,71.3432,71.2777,71.335,7600.0
2005-09-30 11:15:00,87.03,87.25,87.03,87.25,14000.0,71.335,71.5154,71.335,71.5154,14000.0
2005-09-30 11:20:00,87.28,87.35,87.24,87.32,15500.0,71.54,71.5973,71.5072,71.5727,15500.0
2005-09-30 11:25:00,87.32,87.39,87.28,87.34,15800.0,71.5727,71.6301,71.54,71.5891,15800.0
2005-09-30 11:30:00,87.34,87.38,87.29,87.31,12000.0,71.5891,71.6219,71.5481,71.5645,12000.0
2005-09-30 11:35:00,87.31,87.34,87.21,87.21,12400.0,71.5645,71.5891,71.4826,71.4826,12400.0
2005-09-30 11:40:00,87.24,87.24,87.09,87.09,10800.0,71.5072,71.5072,71.3842,71.3842,10800.0
2005-09-30 11:45:00,87.11,87.11,86.93,86.95,16000.0,71.4006,71.4006,71.2531,71.2695,16000.0
2005-09-30 11:50:00,86.94,87.03,86.9,87.0,12200.0,71.2613,71.335,71.2285,71.3104,12200.0
2005-09-30 11:55:00,87.0,87.0,86.77,86.85,12100.0,71.3104,71.3104,71.1219,71.1875,12100.0
2005-09-30 12:00:00,86.85,86.9,86.84,86.84,13700.0,71.1875,71.2285,71.1793,71.1793,13700.0
2005-09-30 12:05:00,86.84,86.84,86.65,86.71,11300.0,71.1793,71.1793,71.0236,71.0727,11300.0
2005-09-30 12:10:00,86.72,86.78,86.71,86.73,11200.0,71.0809,71.1301,71.0727,71.0891,11200.0
2005-09-30 12:15:00,86.73,86.84,86.73,86.78,11600.0,71.0891,71.1793,71.0891,71.1301,11600.0
2005-09-30 12:20:00,86.78,86.79,86.73,86.75,11600.0,71.1301,71.1383,71.0891,71.1055,11600.0
2005-09-30 12:25:00,86.75,86.83,86.72,86.81,10100.0,71.1055,71.1711,71.0809,71.1547,10100.0
2005-09-30 12:30:00,86.79,86.87,86.78,86.84,12100.0,71.1383,71.2039,71.1301,71.1793,12100.0
2005-09-30 12:35:00,86.84,86.89,86.84,86.88,4600.0,71.1793,71.2203,71.1793,71.2121,4600.0
2005-09-30 12:40:00,86.88,86.9,86.83,86.9,14900.0,71.2121,71.2285,71.1711,71.2285,14900.0
2005-09-30 12:45:00,86.91,86.91,86.87,86.88,9900.0,71.2367,71.2367,71.2039,71.2121,9900.0
2005-09-30 12:50:00,86.87,86.91,86.87,86.9,7000.0,71.2039,71.2367,71.2039,71.2285,7000.0
2005-09-30 12:55:00,86.91,86.91,86.87,86.91,11100.0,71.2367,71.2367,71.2039,71.2367,11100.0
2005-09-30 13:00:00,86.9,86.92,86.87,86.92,8300.0,71.2285,71.2449,71.2039,71.2449,8300.0
2005-09-30 13:05:00,86.91,86.96,86.87,86.92,9700.0,71.2367,71.2777,71.2039,71.2449,9700.0
2005-09-30 13:10:00,86.91,86.92,86.77,86.79,13900.0,71.2367,71.2449,71.1219,71.1383,13900.0
2005-09-30 13:15:00,86.81,86.84,86.75,86.84,10000.0,71.1547,71.1793,71.1055,71.1793,10000.0
2005-09-30 13:20:00,86.83,86.85,86.76,86.79,8900.0,71.1711,71.1875,71.1137,71.1383,8900.0
2005-09-30 13:25:00,86.78,86.85,86.78,86.84,6300.0,71.1301,71.1875,71.1301,71.1793,6300.0
2005-09-30 13:30:00,86.85,86.86,86.76,86.79,21100.0,71.1875,71.1957,71.1137,71.1383,21100.0
2005-09-30 13:35:00,86.8,86.86,86.8,86.85,6900.0,71.1465,71.1957,71.1465,71.1875,6900.0
2005-09-30 13:40:00,86.86,86.87,86.82,86.87,14900.0,71.1957,71.2039,71.1629,71.2039,14900.0
2005-09-30 13:45:00,86.87,86.93,86.87,86.91,13000.0,71.2039,71.2531,71.2039,71.2367,13000.0
2005-09-30 13:50:00,86.9,86.91,86.88,86.9,11300.0,71.2285,71.2367,71.2121,71.2285,11300.0
2005-09-30 13:55:00,86.91,86.94,86.87,86.92,10400.0,71.2367,71.2613,71.2039,71.2449,10400.0
2005-09-30 14:00:00,86.92,86.92,86.88,86.92,6600.0,71.2449,71.2449,71.2121,71.2449,6600.0
2005-09-30 14:05:00,86.91,87.0,86.9,86.99,14000.0,71.2367,71.3104,71.2285,71.3023,14000.0
2005-09-30 14:10:00,86.99,87.0,86.93,86.93,9900.0,71.3023,71.3104,71.2531,71.2531,9900.0
2005-09-30 14:15:00,86.94,86.95,86.88,86.95,12100.0,71.2613,71.2695,71.2121,71.2695,12100.0
2005-09-30 14:20:00,86.94,87.05,86.94,86.98,16700.0,71.2613,71.3514,71.2613,71.2941,16700.0
2005-09-30 14:25:00,86.98,87.03,86.94,87.01,12700.0,71.2941,71.335,71.2613,71.3186,12700.0
2005-09-30 14:30:00,87.02,87.02,86.96,86.99,9900.0,71.3268,71.3268,71.2777,71.3023,9900.0
2005-09-30 14:35:00,86.98,87.11,86.98,87.05,17500.0,71.2941,71.4006,71.2941,71.3514,17500.0
2005-09-30 14:40:00,87.04,87.08,87.02,87.05,14400.0,71.3432,71.376,71.3268,71.3514,14400.0
2005-09-30 14:45:00,87.05,87.09,87.01,87.09,13100.0,71.3514,71.3842,71.3186,71.3842,13100.0
2005-09-30 14:50:00,87.07,87.08,86.97,87.05,11400.0,71.3678,71.376,71.2859,71.3514,11400.0
2005-09-30 14:55:00,87.04,87.08,87.04,87.06,8300.0,71.3432,71.376,71.3432,71.3596,8300.0
2005-09-30 15:00:00,87.05,87.06,86.95,86.96,11000.0,71.3514,71.3596,71.2695,71.2777,11000.0
2005-09-30 15:05:00,86.96,87.02,86.96,87.0,8600.0,71.2777,71.3268,71.2777,71.3104,8600.0
2005-09-30 15:10:00,87.01,87.01,86.91,86.96,10800.0,71.3186,71.3186,71.2367,71.2777,10800.0
2005-09-30 15:15:00,86.97,86.98,86.85,86.91,15600.0,71.2859,71.2941,71.1875,71.2367,15600.0
2005-09-30 15:20:00,86.92,86.94,86.84,86.94,20800.0,71.2449,71.2613,71.1793,71.2613,20800.0
2005-09-30 15:25:00,86.94,87.0,86.92,86.92,20400.0,71.2613,71.3104,71.2449,71.2449,20400.0
2005-09-30 15:30:00,86.92,86.92,86.78,86.78,22000.0,71.2449,71.2449,71.1301,71.1301,22000.0
2005-09-30 15:35:00,86.82,86.89,86.79,86.84,16400.0,71.1629,71.2203,71.1383,71.1793,16400.0
2005-09-30 15:40:00,86.8,86.85,86.77,86.82,15300.0,71.1465,71.1875,71.1219,71.1629,15300.0
2005-09-30 15:45:00,86.82,86.97,86.81,86.96,17500.0,71.1629,71.2859,71.1547,71.2777,17500.0
2005-09-30 15:50:00,86.94,87.0,86.91,87.0,31600.0,71.2613,71.3104,71.2367,71.3104,31600.0
2005-09-30 15:55:00,87.01,87.12,87.0,87.1,39200.0,71.3186,71.4088,71.3104,71.3924,39200.0
2005-10-03 09:30:00,86.88,86.9,86.6,86.65,34200.0,71.2121,71.2285,70.9826,71.0236,34200.0
2005-10-03 09:35:00,86.66,87.02,86.66,86.88,17400.0,71.0318,71.3268,71.0318,71.2121,17400.0
2005-10-03 09:40:00,86.88,87.13,86.8,86.93,26500.0,71.2121,71.417,71.1465,71.2531,26500.0
2005-10-03 09:45:00,86.87,87.02,86.79,86.87,38900.0,71.2039,71.3268,71.1383,71.2039,38900.0
2005-10-03 09:50:00,86.87,86.97,86.81,86.84,30200.0,71.2039,71.2859,71.1547,71.1793,30200.0
2005-10-03 09:55:00,86.84,87.09,86.72,86.73,29200.0,71.1793,71.3842,71.0809,71.0891,29200.0
2005-10-03 10:00:00,86.69,86.79,86.64,86.76,27200.0,71.0564,71.1383,71.0154,71.1137,27200.0
2005-10-03 10:05:00,86.75,86.91,86.47,86.6,38800.0,71.1055,71.2367,70.876,70.9826,38800.0
2005-10-03 10:10:00,86.61,86.75,86.5,86.75,37200.0,70.9908,71.1055,70.9006,71.1055,37200.0
2005-10-03 10:15:00,86.65,86.72,86.58,86.6,32200.0,71.0236,71.0809,70.9662,70.9826,32200.0
2005-10-03 10:20:00,86.61,86.72,86.57,86.61,35800.0,70.9908,71.0809,70.958,70.9908,35800.0
2005-10-03 10:25:00,86.59,86.64,86.51,86.54,16000.0,70.9744,71.0154,70.9088,70.9334,16000.0
2005-10-03 10:30:00,86.53,86.64,86.46,86.55,25000.0,70.9252,71.0154,70.8678,70.9416,25000.0
2005-10-03 10:35:00,86.57,86.64,86.49,86.51,19100.0,70.958,71.0154,70.8924,70.9088,19100.0
2005-10-03 10:40:00,86.51,86.64,86.49,86.57,50700.0,70.9088,71.0154,70.8924,70.958,50700.0
2005-10-03 10:45:00,86.57,86.64,86.56,86.6,20500.0,70.958,71.0154,70.9498,70.9826,20500.0
2005-10-03 10:50:00,86.62,86.7,86.59,86.7,9900.0,70.999,71.0646,70.9744,71.0646,9900.0
2005-10-03 10:55:00,86.71,86.73,86.47,86.48,22900.0,71.0727,71.0891,70.876,70.8842,22900.0
2005-10-03 11:00:00,86.49,86.58,86.49,86.5,11300.0,70.8924,70.9662,70.8924,70.9006,11300.0
2005-10-03 11:05:00,86.5,86.56,86.48,86.5,10200.0,70.9006,70.9498,70.8842,70.9006,10200.0
2005-10-03 11:10:00,86.51,86.64,86.51,86.59,11700.0,70.9088,71.0154,70.9088,70.9744,11700.0
2005-10-03 11:15:00,86.57,86.65,86.5,86.62,12300.0,70.958,71.0236,70.9006,70.999,12300.0
2005-10-03 11:20:00,86.62,86.65,86.55,86.6,11600.0,70.999,71.0236,70.9416,70.9826,11600.0
2005-10-03 11:25:00,86.56,86.59,86.55,86.58,5300.0,70.9498,70.9744,70.9416,70.9662,5300.0
2005-10-03 11:30:00,86.57,86.57,86.47,86.49,15200.0,70.958,70.958,70.876,70.8924,15200.0
2005-10-03 11:35:00,86.5,86.51,86.47,86.5,6600.0,70.9006,70.9088,70.876,70.9006,6600.0
2005-10-03 11:40:00,86.51,86.51,86.31,86.31,9900.0,70.9088,70.9088,70.7449,70.7449,9900.0
2005-10-03 11:45:00,86.33,86.33,86.27,86.28,8500.0,70.7613,70.7613,70.7121,70.7203,8500.0
2005-10-03 11:50:00,86.27,86.4,86.27,86.33,5800.0,70.7121,70.8187,70.7121,70.7613,5800.0
2005-10-03 11:55:00,86.31,86.36,86.3,86.3,11400.0,70.7449,70.7859,70.7367,70.7367,11400.0
2005-10-03 12:00:00,86.35,86.42,86.33,86.41,13400.0,70.7777,70.835,70.7613,70.8268,13400.0
2005-10-03 12:05:00,86.43,86.49,86.4,86.49,4100.0,70.8432,70.8924,70.8187,70.8924,4100.0
2005-10-03 12:10:00,86.5,86.63,86.5,86.61,22400.0,70.9006,71.0072,70.9006,70.9908,22400.0
2005-10-03 12:15:00,86.61,86.64,86.48,86.51,9500.0,70.9908,71.0154,70.8842,70.9088,9500.0
2005-10-03 12:20:00,86.52,86.56,86.48,86.56,4800.0,70.917,70.9498,70.8842,70.9498,4800.0
2005-10-03 12:25:00,86.57,86.69,86.51,86.52,10300.0,70.958,71.0564,70.9088,70.917,10300.0
2005-10-03 12:30:00,86.51,86.61,86.51,86.56,14800.0,70.9088,70.9908,70.9088,70.9498,14800.0
2005-10-03 12:35:00,86.57,86.57,86.5,86.51,7300.0,70.958,70.958,70.9006,70.9088,7300.0
2005-10-03 12:40:00,86.52,86.68,86.5,86.68,5200.0,70.917,71.0482,70.9006,71.0482,5200.0
2005-10-03 12:45:00,86.68,86.73,86.62,86.65,17600.0,71.0482,71.0891,70.999,71.0236,17600.0
2005-10-03 12:50:00,86.7,86.7,86.51,86.57,13900.0,71.0646,71.0646,70.9088,70.958,13900.0
2005-10-03 12:55:00,86.54,86.61,86.5,86.61,8600.0,70.9334,70.9908,70.9006,70.9908,8600.0
2005-10-03 13:00:00,86.6,86.65,86.55,86.59,5000.0,70.9826,71.0236,70.9416,70.9744,5000.0
2005-10-03 13:05:00,86.58,86.59,86.5,86.51,11900.0,70.9662,70.9744,70.9006,70.9088,11900.0
2005-10-03 13:10:00,86.49,86.51,86.48,86.49,13500.0,70.8924,70.9088,70.8842,70.8924,13500.0
2005-10-03 13:15:00,86.48,86.51,86.46,86.5,11000.0,70.8842,70.9088,70.8678,70.9006,11000.0
2005-10-03 13:20:00,86.5,86.53,86.47,86.53,20400.0,70.9006,70.9252,70.876,70.9252,20400.0
2005-10-03 13:25:00,86.53,86.53,86.44,86.49,11900.0,70.9252,70.9252,70.8514,70.8924,11900.0
2005-10-03 13:30:00,86.49,86.59,86.45,86.59,11000.0,70.8924,70.9744,70.8596,70.9744,11000.0
2005-10-03 13:35:00,86.6,86.6,86.5,86.54,8300.0,70.9826,70.9826,70.9006,70.9334,8300.0
2005-10-03 13:40:00,86.51,86.56,86.51,86.54,3700.0,70.9088,70.9498,70.9088,70.9334,3700.0
2005-10-03 13:45:00,86.54,86.54,86.46,86.5,69700.0,70.9334,70.9334,70.8678,70.9006,69700.0
2005-10-03 13:50:00,86.5,86.53,86.47,86.53,9500.0,70.9006,70.9252,70.876,70.9252,9500.0
2005-10-03 13:55:00,86.53,86.58,86.41,86.41,20100.0,70.9252,70.9662,70.8268,70.8268,20100.0
2005-10-03 14:00:00,86.41,86.45,86.37,86.37,10100.0,70.8268,70.8596,70.7941,70.7941,10100.0
2005-10-03 14:05:00,86.38,86.38,86.3,86.31,16400.0,70.8023,70.8023,70.7367,70.7449,16400.0
2005-10-03 14:10:00,86.31,86.31,86.22,86.25,8800.0,70.7449,70.7449,70.6711,70.6957,8800.0
2005-10-03 14:15:00,86.23,86.25,86.17,86.25,11700.0,70.6793,70.6957,70.6301,70.6957,11700.0
2005-10-03 14:20:00,86.28,86.32,86.17,86.21,44500.0,70.7203,70.7531,70.6301,70.6629,44500.0
2005-10-03 14:25:00,86.22,86.24,86.18,86.21,45200.0,70.6711,70.6875,70.6383,70.6629,45200.0
2005-10-03 14:30:00,86.22,86.26,86.18,86.25,17200.0,70.6711,70.7039,70.6383,70.6957,17200.0
2005-10-03 14:35:00,86.25,86.27,86.18,86.25,17200.0,70.6957,70.7121,70.6383,70.6957,17200.0
2005-10-03 14:40:00,86.27,86.35,86.26,86.29,43400.0,70.7121,70.7777,70.7039,70.7285,43400.0
2005-10-03 14:45:00,86.27,86.33,86.27,86.27,45600.0,70.7121,70.7613,70.7121,70.7121,45600.0
2005-10-03 14:50:00,86.28,86.32,86.25,86.26,11400.0,70.7203,70.7531,70.6957,70.7039,11400.0
2005-10-03 14:55:00,86.27,86.27,86.2,86.2,11900.0,70.7121,70.7121,70.6547,70.6547,11900.0
2005-10-03 15:00:00,86.21,86.25,86.21,86.25,7800.0,70.6629,70.6957,70.6629,70.6957,7800.0
2005-10-03 15:05:00,86.25,86.25,86.15,86.15,33000.0,70.6957,70.6957,70.6137,70.6137,33000.0
2005-10-03 15:10:00,86.14,86.16,86.09,86.09,51400.0,70.6055,70.6219,70.5646,70.5646,51400.0
2005-10-03 15:15:00,86.08,86.1,86.03,86.05,23900.0,70.5564,70.5728,70.5154,70.5318,23900.0
2005-10-03 15:20:00,86.05,86.1,86.03,86.1,26700.0,70.5318,70.5728,70.5154,70.5728,26700.0
2005-10-03 15:25:00,86.1,86.14,86.03,86.14,62000.0,70.5728,70.6055,70.5154,70.6055,62000.0
2005-10-03 15:30:00,86.14,86.23,86.12,86.12,49400.0,70.6055,70.6793,70.5891,70.5891,49400.0
2005-10-03 15:35:00,86.11,86.29,86.1,86.2,55800.0,70.581,70.7285,70.5728,70.6547,55800.0
2005-10-03 15:40:00,86.21,86.25,86.13,86.14,41800.0,70.6629,70.6957,70.5973,70.6055,41800.0
2005-10-03 15:45:00,86.13,86.36,86.13,86.32,38800.0,70.5973,70.7859,70.5973,70.7531,38800.0
2005-10-03 15:50:00,86.32,86.37,86.28,86.28,83800.0,70.7531,70.7941,70.7203,70.7203,83800.0
2005-10-03 15:55:00,86.28,86.28,86.22,86.26,89500.0,70.7203,70.7203,70.6711,70.7039,89500.0
2005-10-04 09:30:00,85.94,86.14,85.8,86.14,45800.0,70.4416,70.6055,70.3269,70.6055,45800.0
2005-10-04 09:35:00,86.2,86.29,86.03,86.19,29900.0,70.6547,70.7285,70.5154,70.6465,29900.0
2005-10-04 09:40:00,86.14,86.25,86.02,86.08,23100.0,70.6055,70.6957,70.5072,70.5564,23100.0
2005-10-04 09:45:00,86.08,86.33,86.05,86.33,30000.0,70.5564,70.7613,70.5318,70.7613,30000.0
2005-10-04 09:50:00,86.3,86.3,86.23,86.25,20100.0,70.7367,70.7367,70.6793,70.6957,20100.0
2005-10-04 09:55:00,86.24,86.27,86.11,86.16,23300.0,70.6875,70.7121,70.581,70.6219,23300.0
2005-10-04 10:00:00,86.18,86.38,86.18,86.31,15000.0,70.6383,70.8023,70.6383,70.7449,15000.0
2005-10-04 10:05:00,86.27,86.32,86.18,86.27,16700.0,70.7121,70.7531,70.6383,70.7121,16700.0
2005-10-04 10:10:00,86.29,86.5,86.27,86.48,38100.0,70.7285,70.9006,70.7121,70.8842,38100.0
2005-10-04 10:15:00,86.48,86.63,86.48,86.54,55100.0,70.8842,71.0072,70.8842,70.9334,55100.0
2005-10-04 10:20:00,86.56,86.57,86.49,86.5,57000.0,70.9498,70.958,70.8924,70.9006,57000.0
2005-10-04 10:25:00,86.56,86.65,86.53,86.65,12100.0,70.9498,71.0236,70.9252,71.0236,12100.0
2005-10-04 10:30:00,86.65,86.67,86.57,86.59,33100.0,71.0236,71.04,70.958,70.9744,33100.0
2005-10-04 10:35:00,86.58,86.61,86.46,86.5,13300.0,70.9662,70.9908,70.8678,70.9006,13300.0
2005-10-04 10:40:00,86.5,86.54,86.49,86.54,10100.0,70.9006,70.9334,70.8924,70.9334,10100.0
2005-10-04 10:45:00,86.55,86.62,86.54,86.6,14800.0,70.9416,70.999,70.9334,70.9826,14800.0
2005-10-04 10:50:00,86.59,86.62,86.51,86.61,21500.0,70.9744,70.999,70.9088,70.9908,21500.0
2005-10-04 10:55:00,86.61,86.66,86.57,86.61,29600.0,70.9908,71.0318,70.958,70.9908,29600.0
2005-10-04 11:00:00,86.62,86.66,86.61,86.64,7000.0,70.999,71.0318,70.9908,71.0154,7000.0
2005-10-04 11:05:00,86.63,86.74,86.62,86.68,17000.0,71.0072,71.0973,70.999,71.0482,17000.0
2005-10-04 11:10:00,86.67,86.77,86.67,86.73,8300.0,71.04,71.1219,71.04,71.0891,8300.0
2005-10-04 11:15:00,86.73,86.75,86.67,86.68,12800.0,71.0891,71.1055,71.04,71.0482,12800.0
2005-10-04 11:20:00,86.68,86.68,86.57,86.62,9800.0,71.0482,71.0482,70.958,70.999,9800.0
2005-10-04 11:25:00,86.62,86.7,86.62,86.69,8200.0,70.999,71.0646,70.999,71.0564,8200.0
2005-10-04 11:30:00,86.69,86.74,86.66,86.66,21700.0,71.0564,71.0973,71.0318,71.0318,21700.0
2005-10-04 11:35:00,86.65,86.68,86.62,86.68,15400.0,71.0236,71.0482,70.999,71.0482,15400.0
2005-10-04 11:40:00,86.65,86.67,86.56,86.56,13100.0,71.0236,71.04,70.9498,70.9498,13100.0
2005-10-04 11:45:00,86.58,86.64,86.53,86.59,11500.0,70.9662,71.0154,70.9252,70.9744,11500.0
2005-10-04 11:50:00,86.63,86.64,86.57,86.57,10200.0,71.0072,71.0154,70.958,70.958,10200.0
2005-10-04 11:55:00,86.6,86.64,86.56,86.6,16600.0,70.9826,71.0154,70.9498,70.9826,16600.0
2005-10-04 12:00:00,86.58,86.63,86.5,86.54,13400.0,70.9662,71.0072,70.9006,70.9334,13400.0
2005-10-04 12:05:00,86.5,86.61,86.5,86.57,39500.0,70.9006,70.9908,70.9006,70.958,39500.0
2005-10-04 12:10:00,86.57,86.71,86.55,86.68,13800.0,70.958,71.0727,70.9416,71.0482,13800.0
2005-10-04 12:15:00,86.68,86.8,86.68,86.77,5300.0,71.0482,71.1465,71.0482,71.1219,5300.0
2005-10-04 12:20:00,86.77,86.8,86.76,86.79,19000.0,71.1219,71.1465,71.1137,71.1383,19000.0
2005-10-04 12:25:00,86.79,86.9,86.78,86.86,6500.0,71.1383,71.2285,71.1301,71.1957,6500.0
2005-10-04 12:30:00,86.89,86.9,86.77,86.78,14100.0,71.2203,71.2285,71.1219,71.1301,14100.0
2005-10-04 12:35:00,86.8,86.81,86.73,86.75,6600.0,71.1465,71.1547,71.0891,71.1055,6600.0
2005-10-04 12:40:00,86.76,86.8,86.74,86.8,5000.0,71.1137,71.1465,71.0973,71.1465,5000.0
2005-10-04 12:45:00,86.8,86.81,86.72,86.78,13800.0,71.1465,71.1547,71.0809,71.1301,13800.0
2005-10-04 12:50:00,86.77,86.79,86.71,86.72,8800.0,71.1219,71.1383,71.0727,71.0809,8800.0
2005-10-04 12:55:00,86.73,86.75,86.7,86.75,7400.0,71.0891,71.1055,71.0646,71.1055,7400.0
2005-10-04 13:00:00,86.72,86.92,86.72,86.92,7800.0,71.0809,71.2449,71.0809,71.2449,7800.0
2005-10-04 13:05:00,86.93,86.94,86.92,86.94,5700.0,71.2531,71.2613,71.2449,71.2613,5700.0
2005-10-04 13:10:00,86.94,87.0,86.94,86.99,13300.0,71.2613,71.3104,71.2613,71.3023,13300.0
2005-10-04 13:15:00,86.98,86.99,86.94,86.98,11000.0,71.2941,71.3023,71.2613,71.2941,11000.0
2005-10-04 13:20:00,86.98,87.0,86.95,86.95,7100.0,71.2941,71.3104,71.2695,71.2695,7100.0
2005-10-04 13:25:00,86.95,87.0,86.94,87.0,21500.0,71.2695,71.3104,71.2613,71.3104,21500.0
2005-10-04 13:30:00,86.98,87.0,86.92,86.94,15100.0,71.2941,71.3104,71.2449,71.2613,15100.0
2005-10-04 13:35:00,86.95,86.95,86.9,86.91,8000.0,71.2695,71.2695,71.2285,71.2367,8000.0
2005-10-04 13:40:00,86.9,86.9,86.79,86.83,10300.0,71.2285,71.2285,71.1383,71.1711,10300.0
2005-10-04 13:45:00,86.83,86.89,86.83,86.84,6700.0,71.1711,71.2203,71.1711,71.1793,6700.0
2005-10-04 13:50:00,86.85,86.85,86.77,86.8,9400.0,71.1875,71.1875,71.1219,71.1465,9400.0
2005-10-04 13:55:00,86.8,86.87,86.8,86.87,8700.0,71.1465,71.2039,71.1465,71.2039,8700.0
2005-10-04 14:00:00,86.85,86.92,86.85,86.92,9000.0,71.1875,71.2449,71.1875,71.2449,9000.0
2005-10-04 14:05:00,86.93,86.95,86.92,86.93,10000.0,71.2531,71.2695,71.2449,71.2531,10000.0
2005-10-04 14:10:00,86.9,86.92,86.9,86.91,7200.0,71.2285,71.2449,71.2285,71.2367,7200.0
2005-10-04 14:15:00,86.92,86.99,86.92,86.99,8300.0,71.2449,71.3023,71.2449,71.3023,8300.0
2005-10-04 14:20:00,86.99,87.01,86.94,86.98,15600.0,71.3023,71.3186,71.2613,71.2941,15600.0
2005-10-04 14:25:00,86.96,86.98,86.7,86.71,27700.0,71.2777,71.2941,71.0646,71.0727,27700.0
2005-10-04 14:30:00,86.7,86.94,86.61,86.67,31600.0,71.0646,71.2613,70.9908,71.04,31600.0
2005-10-04 14:35:00,86.72,86.72,86.49,86.67,34000.0,71.0809,71.0809,70.8924,71.04,34000.0
2005-10-04 14:40:00,86.67,86.77,86.66,86.72,20800.0,71.04,71.1219,71.0318,71.0809,20800.0
2005-10-04 14:45:00,86.73,86.75,86.64,86.64,14300.0,71.0891,71.1055,71.0154,71.0154,14300.0
2005-10-04 14:50:00,86.64,86.65,86.56,86.56,9400.0,71.0154,71.0236,70.9498,70.9498,9400.0
2005-10-04 14:55:00,86.55,86.55,86.26,86.29,22600.0,70.9416,70.9416,70.7039,70.7285,22600.0
2005-10-04 15:00:00,86.25,86.35,86.2,86.2,16600.0,70.6957,70.7777,70.6547,70.6547,16600.0
2005-10-04 15:05:00,86.24,86.35,86.17,86.17,21700.0,70.6875,70.7777,70.6301,70.6301,21700.0
2005-10-04 15:10:00,86.17,86.17,86.03,86.04,28900.0,70.6301,70.6301,70.5154,70.5236,28900.0
2005-10-04 15:15:00,86.05,86.12,85.9,86.01,22200.0,70.5318,70.5891,70.4088,70.499,22200.0
2005-10-04 15:20:00,86.01,86.01,85.89,85.93,15300.0,70.499,70.499,70.4006,70.4334,15300.0
2005-10-04 15:25:00,85.94,86.07,85.87,86.03,17200.0,70.4416,70.5482,70.3842,70.5154,17200.0
2005-10-04 15:30:00,86.03,86.14,85.95,86.07,28200.0,70.5154,70.6055,70.4498,70.5482,28200.0
2005-10-04 15:35:00,86.07,86.07,85.87,85.87,42400.0,70.5482,70.5482,70.3842,70.3842,42400.0
2005-10-04 15:40:00,85.83,85.93,85.83,85.88,53500.0,70.3514,70.4334,70.3514,70.3924,53500.0
2005-10-04 15:45:00,85.87,85.92,85.87,85.89,34800.0,70.3842,70.4252,70.3842,70.4006,34800.0
2005-10-04 15:50:00,85.89,85.94,85.68,85.72,36900.0,70.4006,70.4416,70.2285,70.2613,36900.0
2005-10-04 15:55:00,85.72,85.74,85.54,85.61,56400.0,70.2613,70.2777,70.1137,70.1711,56400.0
2005-10-05 09:30:00,85.85,85.9,85.65,85.74,75000.0,70.3678,70.4088,70.2039,70.2777,75000.0
2005-10-05 09:35:00,85.72,85.85,85.4,85.44,45500.0,70.2613,70.3678,69.999,70.0318,45500.0
2005-10-05 09:40:00,85.42,85.66,85.42,85.49,53300.0,70.0154,70.2121,70.0154,70.0728,53300.0
2005-10-05 09:45:00,85.49,85.49,85.25,85.3,53100.0,70.0728,70.0728,69.876,69.917,53100.0
2005-10-05 09:50:00,85.25,85.29,85.08,85.23,57700.0,69.876,69.9088,69.7367,69.8596,57700.0
2005-10-05 09:55:00,85.23,85.35,85.17,85.35,43100.0,69.8596,69.958,69.8105,69.958,43100.0
2005-10-05 10:00:00,85.35,85.39,85.25,85.35,27700.0,69.958,69.9908,69.876,69.958,27700.0
2005-10-05 10:05:00,85.35,85.5,85.25,85.47,58100.0,69.958,70.081,69.876,70.0564,58100.0
2005-10-05 10:10:00,85.42,85.7,85.4,85.7,47900.0,70.0154,70.2449,69.999,70.2449,47900.0
2005-10-05 10:15:00,85.76,85.87,85.65,85.85,65100.0,70.2941,70.3842,70.2039,70.3678,65100.0
2005-10-05 10:20:00,85.84,85.98,85.82,85.95,21900.0,70.3596,70.4744,70.3432,70.4498,21900.0
2005-10-05 10:25:00,85.96,86.07,85.91,85.97,24000.0,70.458,70.5482,70.417,70.4662,24000.0
2005-10-05 10:30:00,85.97,86.04,85.88,85.97,23000.0,70.4662,70.5236,70.3924,70.4662,23000.0
2005-10-05 10:35:00,85.97,86.11,85.9,86.1,38800.0,70.4662,70.581,70.4088,70.5728,38800.0
2005-10-05 10:40:00,86.07,86.35,86.07,86.22,28000.0,70.5482,70.7777,70.5482,70.6711,28000.0
2005-10-05 10:45:00,86.22,86.28,85.98,86.0,17400.0,70.6711,70.7203,70.4744,70.4908,17400.0
2005-10-05 10:50:00,86.0,86.15,86.0,86.14,11700.0,70.4908,70.6137,70.4908,70.6055,11700.0
2005-10-05 10:55:00,86.13,86.18,86.1,86.13,12300.0,70.5973,70.6383,70.5728,70.5973,12300.0
2005-10-05 11:00:00,86.13,86.15,86.06,86.06,20200.0,70.5973,70.6137,70.54,70.54,20200.0
2005-10-05 11:05:00,86.05,86.05,85.82,86.02,16500.0,70.5318,70.5318,70.3432,70.5072,16500.0
2005-10-05 11:10:00,86.02,86.04,85.98,85.98,6900.0,70.5072,70.5236,70.4744,70.4744,6900.0
2005-10-05 11:15:00,85.99,86.05,85.93,86.04,24300.0,70.4826,70.5318,70.4334,70.5236,24300.0
2005-10-05 11:20:00,86.04,86.04,85.91,85.92,11000.0,70.5236,70.5236,70.417,70.4252,11000.0
2005-10-05 11:25:00,85.92,85.92,85.71,85.75,22600.0,70.4252,70.4252,70.2531,70.2859,22600.0
2005-10-05 11:30:00,85.74,85.86,85.65,85.83,21200.0,70.2777,70.376,70.2039,70.3514,21200.0
2005-10-05 11:35:00,85.85,85.92,85.81,85.89,14100.0,70.3678,70.4252,70.3351,70.4006,14100.0
2005-10-05 11:40:00,85.9,85.94,85.82,85.85,15600.0,70.4088,70.4416,70.3432,70.3678,15600.0
2005-10-05 11:45:00,85.84,85.95,85.8,85.9,19000.0,70.3596,70.4498,70.3269,70.4088,19000.0
2005-10-05 11:50:00,85.9,85.92,85.8,85.87,25600.0,70.4088,70.4252,70.3269,70.3842,25600.0
2005-10-05 11:55:00,85.86,85.95,85.83,85.95,12700.0,70.376,70.4498,70.3514,70.4498,12700.0
2005-10-05 12:00:00,85.94,85.94,85.67,85.85,29300.0,70.4416,70.4416,70.2203,70.3678,29300.0
2005-10-05 12:05:00,85.84,85.91,85.76,85.88,10800.0,70.3596,70.417,70.2941,70.3924,10800.0
2005-10-05 12:10:00,85.92,85.94,85.89,85.89,18400.0,70.4252,70.4416,70.4006,70.4006,18400.0
2005-10-05 12:15:00,85.89,86.02,85.86,86.02,9700.0,70.4006,70.5072,70.376,70.5072,9700.0
2005-10-05 12:20:00,85.99,86.05,85.97,86.05,10300.0,70.4826,70.5318,70.4662,70.5318,10300.0
2005-10-05 12:25:00,86.05,86.1,85.96,85.96,10900.0,70.5318,70.5728,70.458,70.458,10900.0
2005-10-05 12:30:00,85.98,86.13,85.95,86.11,12300.0,70.4744,70.5973,70.4498,70.581,12300.0
2005-10-05 12:35:00,86.11,86.11,85.99,86.0,20000.0,70.581,70.581,70.4826,70.4908,20000.0
2005-10-05 12:40:00,86.0,86.04,85.98,85.98,3800.0,70.4908,70.5236,70.4744,70.4744,3800.0
2005-10-05 12:45:00,86.02,86.04,85.97,85.97,6400.0,70.5072,70.5236,70.4662,70.4662,6400.0
2005-10-05 12:50:00,85.99,86.05,85.97,86.04,10900.0,70.4826,70.5318,70.4662,70.5236,10900.0
2005-10-05 12:55:00,86.04,86.1,86.01,86.03,17800.0,70.5236,70.5728,70.499,70.5154,17800.0
2005-10-05 13:00:00,86.04,86.19,86.04,86.09,24800.0,70.5236,70.6465,70.5236,70.5646,24800.0
2005-10-05 13:05:00,86.08,86.13,86.08,86.12,5300.0,70.5564,70.5973,70.5564,70.5891,5300.0
2005-10-05 13:10:00,86.1,86.13,86.09,86.1,7300.0,70.5728,70.5973,70.5646,70.5728,7300.0
2005-10-05 13:15:00,86.12,86.14,86.09,86.14,8900.0,70.5891,70.6055,70.5646,70.6055,8900.0
2005-10-05 13:20:00,86.14,86.35,86.12,86.31,15400.0,70.6055,70.7777,70.5891,70.7449,15400.0
2005-10-05 13:25:00,86.31,86.4,86.2,86.36,19500.0,70.7449,70.8187,70.6547,70.7859,19500.0
2005-10-05 13:30:00,86.36,86.45,86.35,86.41,15400.0,70.7859,70.8596,70.7777,70.8268,15400.0
2005-10-05 13:35:00,86.41,86.53,86.41,86.42,16900.0,70.8268,70.9252,70.8268,70.835,16900.0
2005-10-05 13:40:00,86.42,86.6,86.42,86.55,28100.0,70.835,70.9826,70.835,70.9416,28100.0
2005-10-05 13:45:00,86.59,86.68,86.54,86.64,26700.0,70.9744,71.0482,70.9334,71.0154,26700.0
2005-10-05 13:50:00,86.6,86.81,86.6,86.8,36500.0,70.9826,71.1547,70.9826,71.1465,36500.0
2005-10-05 13:55:00,86.77,86.77,86.68,86.68,26200.0,71.1219,71.1219,71.0482,71.0482,26200.0
2005-10-05 14:00:00,86.69,86.76,86.69,86.73,20300.0,71.0564,71.1137,71.0564,71.0891,20300.0
2005-10-05 14:05:00,86.73,86.74,86.64,86.68,18100.0,71.0891,71.0973,71.0154,71.0482,18100.0
2005-10-05 14:10:00,86.7,86.74,86.65,86.74,21400.0,71.0646,71.0973,71.0236,71.0973,21400.0
2005-10-05 14:15:00,86.74,86.8,86.71,86.72,15100.0,71.0973,71.1465,71.0727,71.0809,15100.0
2005-10-05 14:20:00,86.74,86.84,86.72,86.84,14100.0,71.0973,71.1793,71.0809,71.1793,14100.0
2005-10-05 14:25:00,86.85,86.94,86.78,86.79,28900.0,71.1875,71.2613,71.1301,71.1383,28900.0
2005-10-05 14:30:00,86.77,86.77,86.57,86.57,17000.0,71.1219,71.1219,70.958,70.958,17000.0
2005-10-05 14:35:00,86.57,86.7,86.56,86.7,16500.0,70.958,71.0646,70.9498,71.0646,16500.0
2005-10-05 14:40:00,86.71,86.9,86.71,86.9,30400.0,71.0727,71.2285,71.0727,71.2285,30400.0
2005-10-05 14:45:00,86.86,86.96,86.8,86.8,30400.0,71.1957,71.2777,71.1465,71.1465,30400.0
2005-10-05 14:50:00,86.8,86.92,86.71,86.84,23600.0,71.1465,71.2449,71.0727,71.1793,23600.0
2005-10-05 14:55:00,86.85,86.9,86.71,86.75,39900.0,71.1875,71.2285,71.0727,71.1055,39900.0
2005-10-05 15:00:00,86.75,86.75,86.61,86.67,40300.0,71.1055,71.1055,70.9908,71.04,40300.0
2005-10-05 15:05:00,86.67,86.7,86.6,86.69,23400.0,71.04,71.0646,70.9826,71.0564,23400.0
2005-10-05 15:10:00,86.66,86.68,86.63,86.66,24400.0,71.0318,71.0482,71.0072,71.0318,24400.0
2005-10-05 15:15:00,86.66,86.82,86.63,86.71,60900.0,71.0318,71.1629,71.0072,71.0727,60900.0
2005-10-05 15:20:00,86.7,86.73,86.43,86.43,49800.0,71.0646,71.0891,70.8432,70.8432,49800.0
2005-10-05 15:25:00,86.43,86.43,86.3,86.34,34000.0,70.8432,70.8432,70.7367,70.7695,34000.0
2005-10-05 15:30:00,86.33,86.34,86.21,86.21,28400.0,70.7613,70.7695,70.6629,70.6629,28400.0
2005-10-05 15:35:00,86.22,86.22,86.07,86.08,42700.0,70.6711,70.6711,70.5482,70.5564,42700.0
2005-10-05 15:40:00,86.08,86.19,86.08,86.12,29100.0,70.5564,70.6465,70.5564,70.5891,29100.0
2005-10-05 15:45:00,86.1,86.14,85.9,85.91,40000.0,70.5728,70.6055,70.4088,70.417,40000.0
2005-10-05 15:50:00,85.91,85.93,85.75,85.75,33300.0,70.417,70.4334,70.2859,70.2859,33300.0
2005-10-05 15:55:00,85.74,85.75,85.61,85.62,84100.0,70.2777,70.2859,70.1711,70.1793,84100.0
2005-10-06 09:30:00,85.81,85.81,85.81,85.81,0.0,70.3351,70.3351,70.3351,70.3351,0.0
2005-10-06 09:35:00,86.33,86.81,86.2,86.75,52400.0,70.7613,71.1547,70.6547,71.1055,52400.0
2005-10-06 09:40:00,86.75,86.75,86.55,86.55,27100.0,71.1055,71.1055,70.9416,70.9416,27100.0
2005-10-06 09:45:00,86.55,86.65,86.54,86.6,13700.0,70.9416,71.0236,70.9334,70.9826,13700.0
2005-10-06 09:50:00,86.6,86.6,86.32,86.57,39800.0,70.9826,70.9826,70.7531,70.958,39800.0
2005-10-06 09:55:00,86.55,86.91,86.54,86.87,15600.0,70.9416,71.2367,70.9334,71.2039,15600.0
2005-10-06 10:00:00,86.87,87.19,86.78,87.05,34000.0,71.2039,71.4662,71.1301,71.3514,34000.0
2005-10-06 10:05:00,87.05,87.15,86.7,86.72,28000.0,71.3514,71.4334,71.0646,71.0809,28000.0
2005-10-06 10:10:00,86.69,86.84,86.58,86.84,25100.0,71.0564,71.1793,70.9662,71.1793,25100.0
2005-10-06 10:15:00,86.85,86.9,86.82,86.89,54600.0,71.1875,71.2285,71.1629,71.2203,54600.0
2005-10-06 10:20:00,86.81,87.1,86.81,87.06,34800.0,71.1547,71.3924,71.1547,71.3596,34800.0
2005-10-06 10:25:00,87.07,87.07,86.9,86.92,48800.0,71.3678,71.3678,71.2285,71.2449,48800.0
2005-10-06 10:30:00,86.92,86.98,86.82,86.89,46500.0,71.2449,71.2941,71.1629,71.2203,46500.0
2005-10-06 10:35:00,86.9,86.9,86.7,86.72,22300.0,71.2285,71.2285,71.0646,71.0809,22300.0
2005-10-06 10:40:00,86.72,86.94,86.72,86.94,17000.0,71.0809,71.2613,71.0809,71.2613,17000.0
2005-10-06 10:45:00,86.88,86.9,86.82,86.82,40600.0,71.2121,71.2285,71.1629,71.1629,40600.0
2005-10-06 10:50:00,86.77,86.9,86.77,86.81,22500.0,71.1219,71.2285,71.1219,71.1547,22500.0
2005-10-06 10:55:00,86.81,86.98,86.8,86.95,19700.0,71.1547,71.2941,71.1465,71.2695,19700.0
2005-10-06 11:00:00,86.98,87.14,86.98,87.12,48100.0,71.2941,71.4252,71.2941,71.4088,48100.0
2005-10-06 11:05:00,87.12,87.41,87.1,87.38,52900.0,71.4088,71.6465,71.3924,71.6219,52900.0
2005-10-06 11:10:00,87.39,87.48,87.39,87.48,78700.0,71.6301,71.7039,71.6301,71.7039,78700.0
2005-10-06 11:15:00,87.48,87.72,87.48,87.65,49400.0,71.7039,71.9006,71.7039,71.8432,49400.0
2005-10-06 11:20:00,87.66,87.8,87.65,87.7,36000.0,71.8514,71.9662,71.8432,71.8842,36000.0
2005-10-06 11:25:00,87.7,87.74,87.48,87.48,19700.0,71.8842,71.917,71.7039,71.7039,19700.0
2005-10-06 11:30:00,87.48,87.54,87.41,87.54,216700.0,71.7039,71.7531,71.6465,71.7531,216700.0
2005-10-06 11:35:00,87.54,87.55,87.47,87.53,10800.0,71.7531,71.7613,71.6957,71.7449,10800.0
2005-10-06 11:40:00,87.53,87.77,87.37,87.39,15800.0,71.7449,71.9416,71.6137,71.6301,15800.0
2005-10-06 11:45:00,87.36,87.49,87.36,87.44,12300.0,71.6055,71.7121,71.6055,71.6711,12300.0
2005-10-06 11:50:00,87.44,87.52,87.39,87.48,12000.0,71.6711,71.7367,71.6301,71.7039,12000.0
2005-10-06 11:55:00,87.48,87.62,87.48,87.61,22300.0,71.7039,71.8186,71.7039,71.8104,22300.0
2005-10-06 12:00:00,87.6,87.61,87.54,87.54,12300.0,71.8022,71.8104,71.7531,71.7531,12300.0
2005-10-06 12:05:00,87.54,87.64,87.47,87.48,27400.0,71.7531,71.835,71.6957,71.7039,27400.0
2005-10-06 12:10:00,87.48,87.72,87.47,87.69,37800.0,71.7039,71.9006,71.6957,71.876,37800.0
2005-10-06 12:15:00,87.69,87.69,87.59,87.59,7200.0,71.876,71.876,71.794,71.794,7200.0
2005-10-06 12:20:00,87.58,87.66,87.58,87.64,11800.0,71.7859,71.8514,71.7859,71.835,11800.0
2005-10-06 12:25:00,87.65,87.67,87.27,87.27,17200.0,71.8432,71.8596,71.5318,71.5318,17200.0
2005-10-06 12:30:00,87.26,87.26,86.98,87.1,24400.0,71.5236,71.5236,71.2941,71.3924,24400.0
2005-10-06 12:35:00,87.1,87.16,86.97,87.05,14800.0,71.3924,71.4416,71.2859,71.3514,14800.0
2005-10-06 12:40:00,87.08,87.08,86.87,86.89,24200.0,71.376,71.376,71.2039,71.2203,24200.0
2005-10-06 12:45:00,86.89,87.04,86.88,87.03,12800.0,71.2203,71.3432,71.2121,71.335,12800.0
2005-10-06 12:50:00,87.03,87.03,86.99,86.99,8500.0,71.335,71.335,71.3023,71.3023,8500.0
2005-10-06 12:55:00,86.99,87.13,86.97,87.08,86500.0,71.3023,71.417,71.2859,71.376,86500.0
2005-10-06 13:00:00,87.1,87.57,87.1,87.56,37300.0,71.3924,71.7777,71.3924,71.7695,37300.0
2005-10-06 13:05:00,87.57,87.6,87.47,87.48,24600.0,71.7777,71.8022,71.6957,71.7039,24600.0
2005-10-06 13:10:00,87.47,87.47,87.34,87.34,22800.0,71.6957,71.6957,71.5891,71.5891,22800.0
2005-10-06 13:15:00,87.33,87.35,87.24,87.24,25200.0,71.5809,71.5973,71.5072,71.5072,25200.0
2005-10-06 13:20:00,87.25,87.32,87.21,87.21,11600.0,71.5154,71.5727,71.4826,71.4826,11600.0
2005-10-06 13:25:00,87.2,87.44,87.18,87.35,28200.0,71.4744,71.6711,71.458,71.5973,28200.0
2005-10-06 13:30:00,87.33,87.35,87.2,87.2,13000.0,71.5809,71.5973,71.4744,71.4744,13000.0
2005-10-06 13:35:00,87.21,87.31,87.21,87.29,16100.0,71.4826,71.5645,71.4826,71.5481,16100.0
2005-10-06 13:40:00,87.29,87.4,87.29,87.36,11000.0,71.5481,71.6383,71.5481,71.6055,11000.0
2005-10-06 13:45:00,87.37,87.38,87.3,87.3,16000.0,71.6137,71.6219,71.5563,71.5563,16000.0
2005-10-06 13:50:00,87.31,87.31,87.16,87.18,30400.0,71.5645,71.5645,71.4416,71.458,30400.0
2005-10-06 13:55:00,87.2,87.22,87.1,87.12,38700.0,71.4744,71.4908,71.3924,71.4088,38700.0
2005-10-06 14:00:00,87.12,87.12,86.91,86.96,40500.0,71.4088,71.4088,71.2367,71.2777,40500.0
2005-10-06 14:05:00,86.96,87.06,86.92,87.03,49500.0,71.2777,71.3596,71.2449,71.335,49500.0
2005-10-06 14:10:00,87.03,87.08,87.0,87.0,19600.0,71.335,71.376,71.3104,71.3104,19600.0
2005-10-06 14:15:00,87.0,87.16,87.0,87.08,16100.0,71.3104,71.4416,71.3104,71.376,16100.0
2005-10-06 14:20:00,87.07,87.11,87.03,87.06,28500.0,71.3678,71.4006,71.335,71.3596,28500.0
2005-10-06 14:25:00,87.05,87.19,87.05,87.16,16900.0,71.3514,71.4662,71.3514,71.4416,16900.0
2005-10-06 14:30:00,87.18,87.19,87.16,87.19,20800.0,71.458,71.4662,71.4416,71.4662,20800.0
2005-10-06 14:35:00,87.18,87.21,87.12,87.19,37400.0,71.458,71.4826,71.4088,71.4662,37400.0
2005-10-06 14:40:00,87.19,87.29,87.1,87.12,18900.0,71.4662,71.5481,71.3924,71.4088,18900.0
2005-10-06 14:45:00,87.11,87.32,87.11,87.29,19800.0,71.4006,71.5727,71.4006,71.5481,19800.0
2005-10-06 14:50:00,87.29,87.37,87.16,87.28,43700.0,71.5481,71.6137,71.4416,71.54,43700.0
2005-10-06 14:55:00,87.29,87.36,87.23,87.23,29400.0,71.5481,71.6055,71.499,71.499,29400.0
2005-10-06 15:00:00,87.21,87.22,87.1,87.1,45800.0,71.4826,71.4908,71.3924,71.3924,45800.0
2005-10-06 15:05:00,87.1,87.16,87.07,87.14,55800.0,71.3924,71.4416,71.3678,71.4252,55800.0
2005-10-06 15:10:00,87.14,87.2,87.12,87.16,46000.0,71.4252,71.4744,71.4088,71.4416,46000.0
2005-10-06 15:15:00,87.19,87.23,87.04,87.05,41900.0,71.4662,71.499,71.3432,71.3514,41900.0
2005-10-06 15:20:00,87.04,87.2,86.05,86.98,113400.0,71.3432,71.4744,70.5318,71.2941,113400.0
2005-10-06 15:25:00,86.98,86.98,86.75,86.75,42000.0,71.2941,71.2941,71.1055,71.1055,42000.0
2005-10-06 15:30:00,86.75,86.78,86.57,86.57,34900.0,71.1055,71.1301,70.958,70.958,34900.0
2005-10-06 15:35:00,86.57,86.58,86.41,86.57,58400.0,70.958,70.9662,70.8268,70.958,58400.0
2005-10-06 15:40:00,86.52,86.7,86.51,86.7,69900.0,70.917,71.0646,70.9088,71.0646,69900.0
2005-10-06 15:45:00,86.68,87.17,86.68,87.17,122600.0,71.0482,71.4498,71.0482,71.4498,122600.0
2005-10-06 15:50:00,87.16,87.38,87.15,87.26,73500.0,71.4416,71.6219,71.4334,71.5236,73500.0
2005-10-06 15:55:00,87.27,87.27,87.18,87.25,65100.0,71.5318,71.5318,71.458,71.5154,65100.0
2005-10-07 09:30:00,87.39,87.79,87.25,87.66,32500.0,71.6301,71.958,71.5154,71.8514,32500.0
2005-10-07 09:35:00,87.61,87.9,87.59,87.71,30500.0,71.8104,72.0481,71.794,71.8924,30500.0
2005-10-07 09:40:00,87.7,87.78,87.51,87.71,34300.0,71.8842,71.9498,71.7285,71.8924,34300.0
2005-10-07 09:45:00,87.67,87.79,87.65,87.77,29000.0,71.8596,71.958,71.8432,71.9416,29000.0
2005-10-07 09:50:00,87.78,87.79,87.62,87.64,40900.0,71.9498,71.958,71.8186,71.835,40900.0
2005-10-07 09:55:00,87.67,87.83,87.62,87.62,16800.0,71.8596,71.9908,71.8186,71.8186,16800.0
2005-10-07 10:00:00,87.61,87.61,87.55,87.6,50400.0,71.8104,71.8104,71.7613,71.8022,50400.0
2005-10-07 10:05:00,87.62,87.69,87.56,87.59,17800.0,71.8186,71.876,71.7695,71.794,17800.0
2005-10-07 10:10:00,87.62,87.7,87.56,87.67,12500.0,71.8186,71.8842,71.7695,71.8596,12500.0
2005-10-07 10:15:00,87.7,87.8,87.69,87.7,140200.0,71.8842,71.9662,71.876,71.8842,140200.0
2005-10-07 10:20:00,87.69,87.75,87.6,87.73,57700.0,71.876,71.9252,71.8022,71.9088,57700.0
2005-10-07 10:25:00,87.75,87.89,87.64,87.65,42600.0,71.9252,72.0399,71.835,71.8432,42600.0
2005-10-07 10:30:00,87.65,87.75,87.57,87.65,50500.0,71.8432,71.9252,71.7777,71.8432,50500.0
2005-10-07 10:35:00,87.67,87.75,87.56,87.59,29300.0,71.8596,71.9252,71.7695,71.794,29300.0
2005-10-07 10:40:00,87.58,87.63,87.34,87.37,26300.0,71.7859,71.8268,71.5891,71.6137,26300.0
2005-10-07 10:45:00,87.35,87.35,87.08,87.25,24300.0,71.5973,71.5973,71.376,71.5154,24300.0
2005-10-07 10:50:00,87.22,87.45,87.18,87.37,25800.0,71.4908,71.6793,71.458,71.6137,25800.0
2005-10-07 10:55:00,87.37,87.54,87.37,87.42,29200.0,71.6137,71.7531,71.6137,71.6547,29200.0
2005-10-07 11:00:00,87.43,87.43,87.12,87.15,34600.0,71.6629,71.6629,71.4088,71.4334,34600.0
2005-10-07 11:05:00,87.14,87.24,86.93,86.94,27900.0,71.4252,71.5072,71.2531,71.2613,27900.0
2005-10-07 11:10:00,86.94,86.97,86.85,86.86,46000.0,71.2613,71.2859,71.1875,71.1957,46000.0
2005-10-07 11:15:00,86.86,86.95,86.86,86.89,16800.0,71.1957,71.2695,71.1957,71.2203,16800.0
2005-10-07 11:20:00,86.89,87.06,86.88,87.04,27900.0,71.2203,71.3596,71.2121,71.3432,27900.0
2005-10-07 11:25:00,87.0,87.23,87.0,87.15,7200.0,71.3104,71.499,71.3104,71.4334,7200.0
2005-10-07 11:30:00,87.14,87.2,87.1,87.1,9900.0,71.4252,71.4744,71.3924,71.3924,9900.0
2005-10-07 11:35:00,87.1,87.12,87.05,87.1,11400.0,71.3924,71.4088,71.3514,71.3924,11400.0
2005-10-07 11:40:00,87.13,87.18,87.08,87.15,6000.0,71.417,71.458,71.376,71.4334,6000.0
2005-10-07 11:45:00,87.16,87.2,87.04,87.1,10100.0,71.4416,71.4744,71.3432,71.3924,10100.0
2005-10-07 11:50:00,87.08,87.11,87.04,87.11,23800.0,71.376,71.4006,71.3432,71.4006,23800.0
2005-10-07 11:55:00,87.14,87.16,87.08,87.11,17900.0,71.4252,71.4416,71.376,71.4006,17900.0
2005-10-07 12:00:00,87.11,87.11,87.05,87.07,15700.0,71.4006,71.4006,71.3514,71.3678,15700.0
2005-10-07 12:05:00,87.08,87.11,87.04,87.08,22100.0,71.376,71.4006,71.3432,71.376,22100.0
2005-10-07 12:10:00,87.07,87.12,87.05,87.08,12700.0,71.3678,71.4088,71.3514,71.376,12700.0
2005-10-07 12:15:00,87.05,87.1,87.05,87.05,8400.0,71.3514,71.3924,71.3514,71.3514,8400.0
2005-10-07 12:20:00,87.06,87.06,86.86,86.88,29600.0,71.3596,71.3596,71.1957,71.2121,29600.0
2005-10-07 12:25:00,86.88,87.04,86.88,86.88,15600.0,71.2121,71.3432,71.2121,71.2121,15600.0
2005-10-07 12:30:00,86.88,86.97,86.87,86.87,28600.0,71.2121,71.2859,71.2039,71.2039,28600.0
2005-10-07 12:35:00,86.83,86.91,86.73,86.9,37300.0,71.1711,71.2367,71.0891,71.2285,37300.0
2005-10-07 12:40:00,86.9,87.03,86.88,86.98,14600.0,71.2285,71.335,71.2121,71.2941,14600.0
2005-10-07 12:45:00,86.98,87.0,86.9,86.9,17900.0,71.2941,71.3104,71.2285,71.2285,17900.0
2005-10-07 12:50:00,86.9,86.96,86.9,86.93,10500.0,71.2285,71.2777,71.2285,71.2531,10500.0
2005-10-07 12:55:00,86.94,86.95,86.92,86.93,5200.0,71.2613,71.2695,71.2449,71.2531,5200.0
2005-10-07 13:00:00,86.94,86.96,86.91,86.94,14600.0,71.2613,71.2777,71.2367,71.2613,14600.0
2005-10-07 13:05:00,86.95,87.13,86.95,87.13,13000.0,71.2695,71.417,71.2695,71.417,13000.0
2005-10-07 13:10:00,87.14,87.34,87.14,87.28,16600.0,71.4252,71.5891,71.4252,71.54,16600.0
2005-10-07 13:15:00,87.27,87.34,87.23,87.34,7400.0,71.5318,71.5891,71.499,71.5891,7400.0
2005-10-07 13:20:00,87.34,87.5,87.32,87.43,5600.0,71.5891,71.7203,71.5727,71.6629,5600.0
2005-10-07 13:25:00,87.48,87.63,87.45,87.46,14500.0,71.7039,71.8268,71.6793,71.6875,14500.0
2005-10-07 13:30:00,87.46,87.6,87.43,87.53,12200.0,71.6875,71.8022,71.6629,71.7449,12200.0
2005-10-07 13:35:00,87.53,87.53,87.4,87.42,8200.0,71.7449,71.7449,71.6383,71.6547,8200.0
2005-10-07 13:40:00,87.42,87.46,87.42,87.43,6900.0,71.6547,71.6875,71.6547,71.6629,6900.0
2005-10-07 13:45:00,87.42,87.46,87.41,87.43,9300.0,71.6547,71.6875,71.6465,71.6629,9300.0
2005-10-07 13:50:00,87.44,87.48,87.37,87.37,9600.0,71.6711,71.7039,71.6137,71.6137,9600.0
2005-10-07 13:55:00,87.39,87.42,87.33,87.41,7100.0,71.6301,71.6547,71.5809,71.6465,7100.0
2005-10-07 14:00:00,87.41,87.45,87.35,87.38,10800.0,71.6465,71.6793,71.5973,71.6219,10800.0
2005-10-07 14:05:00,87.38,87.39,87.15,87.31,27800.0,71.6219,71.6301,71.4334,71.5645,27800.0
2005-10-07 14:10:00,87.31,87.31,87.17,87.25,13900.0,71.5645,71.5645,71.4498,71.5154,13900.0
2005-10-07 14:15:00,87.31,87.35,87.26,87.27,10800.0,71.5645,71.5973,71.5236,71.5318,10800.0
2005-10-07 14:20:00,87.27,87.29,87.22,87.22,11200.0,71.5318,71.5481,71.4908,71.4908,11200.0
2005-10-07 14:25:00,87.23,87.26,87.2,87.21,10700.0,71.499,71.5236,71.4744,71.4826,10700.0
2005-10-07 14:30:00,87.21,87.29,87.13,87.13,10200.0,71.4826,71.5481,71.417,71.417,10200.0
2005-10-07 14:35:00,87.1,87.22,87.1,87.2,15000.0,71.3924,71.4908,71.3924,71.4744,15000.0
2005-10-07 14:40:00,87.19,87.19,87.1,87.16,17200.0,71.4662,71.4662,71.3924,71.4416,17200.0
2005-10-07 14:45:00,87.16,87.3,87.14,87.19,27200.0,71.4416,71.5563,71.4252,71.4662,27200.0
2005-10-07 14:50:00,87.17,87.18,86.99,87.0,30300.0,71.4498,71.458,71.3023,71.3104,30300.0
2005-10-07 14:55:00,87.0,87.0,86.9,86.91,14800.0,71.3104,71.3104,71.2285,71.2367,14800.0
2005-10-07 15:00:00,86.91,87.02,86.85,87.01,25100.0,71.2367,71.3268,71.1875,71.3186,25100.0
2005-10-07 15:05:00,87.05,87.05,86.88,87.02,19700.0,71.3514,71.3514,71.2121,71.3268,19700.0
2005-10-07 15:10:00,87.09,87.09,86.97,86.97,12700.0,71.3842,71.3842,71.2859,71.2859,12700.0
2005-10-07 15:15:00,86.97,87.07,86.97,87.0,21400.0,71.2859,71.3678,71.2859,71.3104,21400.0
2005-10-07 15:20:00,87.02,87.02,86.96,86.98,24400.0,71.3268,71.3268,71.2777,71.2941,24400.0
2005-10-07 15:25:00,86.98,86.98,86.92,86.96,16500.0,71.2941,71.2941,71.2449,71.2777,16500.0
2005-10-07 15:30:00,86.96,87.0,86.92,86.92,28900.0,71.2777,71.3104,71.2449,71.2449,28900.0
2005-10-07 15:35:00,86.92,86.92,86.86,86.89,25600.0,71.2449,71.2449,71.1957,71.2203,25600.0
2005-10-07 15:40:00,86.91,86.91,86.85,86.86,18300.0,71.2367,71.2367,71.1875,71.1957,18300.0
2005-10-07 15:45:00,86.86,87.2,86.86,87.2,37100.0,71.1957,71.4744,71.1957,71.4744,37100.0
2005-10-07 15:50:00,87.2,87.34,87.2,87.29,40900.0,71.4744,71.5891,71.4744,71.5481,40900.0
2005-10-07 15:55:00,87.29,87.38,87.09,87.37,54400.0,71.5481,71.6219,71.3842,71.6137,54400.0
2005-10-10 09:30:00,87.65,87.66,87.22,87.23,25800.0,71.8432,71.8514,71.4908,71.499,25800.0
2005-10-10 09:35:00,87.09,87.78,87.08,87.78,11700.0,71.3842,71.9498,71.376,71.9498,11700.0
2005-10-10 09:40:00,87.79,87.8,87.58,87.61,17000.0,71.958,71.9662,71.7859,71.8104,17000.0
2005-10-10 09:45:00,87.7,88.09,87.61,88.09,28700.0,71.8842,72.2039,71.8104,72.2039,28700.0
2005-10-10 09:50:00,88.12,88.28,88.06,88.2,25700.0,72.2285,72.3596,72.1793,72.294,25700.0
2005-10-10 09:55:00,88.2,88.27,88.16,88.22,10800.0,72.294,72.3514,72.2613,72.3104,10800.0
2005-10-10 10:00:00,88.22,88.27,88.0,88.15,29200.0,72.3104,72.3514,72.1301,72.2531,29200.0
2005-10-10 10:05:00,88.18,88.32,88.04,88.09,38600.0,72.2776,72.3924,72.1629,72.2039,38600.0
2005-10-10 10:10:00,88.18,88.19,87.91,88.07,29100.0,72.2776,72.2858,72.0563,72.1875,29100.0
2005-10-10 10:15:00,88.08,88.18,87.96,88.15,23100.0,72.1957,72.2776,72.0973,72.2531,23100.0
2005-10-10 10:20:00,88.16,88.44,88.12,88.26,30600.0,72.2613,72.4908,72.2285,72.3432,30600.0
2005-10-10 10:25:00,88.27,88.36,88.24,88.28,24500.0,72.3514,72.4252,72.3268,72.3596,24500.0
2005-10-10 10:30:00,88.29,88.34,88.28,88.31,13700.0,72.3678,72.4088,72.3596,72.3842,13700.0
2005-10-10 10:35:00,88.3,88.32,88.12,88.14,13900.0,72.376,72.3924,72.2285,72.2449,13900.0
2005-10-10 10:40:00,88.15,88.28,88.12,88.28,5000.0,72.2531,72.3596,72.2285,72.3596,5000.0
2005-10-10 10:45:00,88.3,88.35,88.25,88.3,30800.0,72.376,72.417,72.335,72.376,30800.0
2005-10-10 10:50:00,88.29,88.44,88.26,88.3,14900.0,72.3678,72.4908,72.3432,72.376,14900.0
2005-10-10 10:55:00,88.27,88.48,88.18,88.23,32700.0,72.3514,72.5235,72.2776,72.3186,32700.0
2005-10-10 11:00:00,88.23,88.38,88.19,88.37,10300.0,72.3186,72.4416,72.2858,72.4334,10300.0
2005-10-10 11:05:00,88.33,88.46,88.31,88.31,8600.0,72.4006,72.5072,72.3842,72.3842,8600.0
2005-10-10 11:10:00,88.31,88.32,88.25,88.28,7100.0,72.3842,72.3924,72.335,72.3596,7100.0
2005-10-10 11:15:00,88.28,88.31,88.16,88.16,7700.0,72.3596,72.3842,72.2613,72.2613,7700.0
2005-10-10 11:20:00,88.17,88.2,88.11,88.17,13900.0,72.2695,72.294,72.2203,72.2695,13900.0
2005-10-10 11:25:00,88.19,88.25,88.13,88.21,16200.0,72.2858,72.335,72.2367,72.3022,16200.0
2005-10-10 11:30:00,88.2,88.24,88.06,88.06,21600.0,72.294,72.3268,72.1793,72.1793,21600.0
2005-10-10 11:35:00,88.09,88.14,88.05,88.05,14600.0,72.2039,72.2449,72.1711,72.1711,14600.0
2005-10-10 11:40:00,88.07,88.13,88.03,88.13,18300.0,72.1875,72.2367,72.1547,72.2367,18300.0
2005-10-10 11:45:00,88.14,88.17,88.05,88.13,12900.0,72.2449,72.2695,72.1711,72.2367,12900.0
2005-10-10 11:50:00,88.11,88.18,88.08,88.11,6700.0,72.2203,72.2776,72.1957,72.2203,6700.0
2005-10-10 11:55:00,88.1,88.14,88.06,88.11,7500.0,72.2121,72.2449,72.1793,72.2203,7500.0
2005-10-10 12:00:00,88.12,88.32,88.12,88.29,13200.0,72.2285,72.3924,72.2285,72.3678,13200.0
2005-10-10 12:05:00,88.3,88.39,88.26,88.39,6800.0,72.376,72.4498,72.3432,72.4498,6800.0
2005-10-10 12:10:00,88.39,88.39,88.33,88.37,7300.0,72.4498,72.4498,72.4006,72.4334,7300.0
2005-10-10 12:15:00,88.36,88.38,88.35,88.35,5400.0,72.4252,72.4416,72.417,72.417,5400.0
2005-10-10 12:20:00,88.36,88.49,88.36,88.48,8000.0,72.4252,72.5317,72.4252,72.5235,8000.0
2005-10-10 12:25:00,88.48,88.49,88.42,88.43,10200.0,72.5235,72.5317,72.4744,72.4826,10200.0
2005-10-10 12:30:00,88.44,88.44,88.42,88.42,13800.0,72.4908,72.4908,72.4744,72.4744,13800.0
2005-10-10 12:35:00,88.43,88.48,88.42,88.48,15200.0,72.4826,72.5235,72.4744,72.5235,15200.0
2005-10-10 12:40:00,88.48,88.5,88.45,88.46,15200.0,72.5235,72.5399,72.499,72.5072,15200.0
2005-10-10 12:45:00,88.46,88.46,88.37,88.42,10700.0,72.5072,72.5072,72.4334,72.4744,10700.0
2005-10-10 12:50:00,88.43,88.6,88.43,88.49,26100.0,72.4826,72.6219,72.4826,72.5317,26100.0
2005-10-10 12:55:00,88.49,88.49,88.4,88.43,4500.0,72.5317,72.5317,72.458,72.4826,4500.0
2005-10-10 13:00:00,88.43,88.44,88.3,88.35,8400.0,72.4826,72.4908,72.376,72.417,8400.0
2005-10-10 13:05:00,88.33,88.33,88.27,88.3,5600.0,72.4006,72.4006,72.3514,72.376,5600.0
2005-10-10 13:10:00,88.3,88.32,88.24,88.24,10900.0,72.376,72.3924,72.3268,72.3268,10900.0
2005-10-10 13:15:00,88.25,88.34,88.24,88.29,6200.0,72.335,72.4088,72.3268,72.3678,6200.0
2005-10-10 13:20:00,88.29,88.32,88.18,88.24,6100.0,72.3678,72.3924,72.2776,72.3268,6100.0
2005-10-10 13:25:00,88.23,88.3,88.15,88.15,16300.0,72.3186,72.376,72.2531,72.2531,16300.0
2005-10-10 13:30:00,88.21,88.35,88.19,88.35,7900.0,72.3022,72.417,72.2858,72.417,7900.0
2005-10-10 13:35:00,88.33,88.42,88.33,88.4,9400.0,72.4006,72.4744,72.4006,72.458,9400.0
2005-10-10 13:40:00,88.39,88.39,88.26,88.3,6900.0,72.4498,72.4498,72.3432,72.376,6900.0
2005-10-10 13:45:00,88.3,88.3,88.16,88.19,9400.0,72.376,72.376,72.2613,72.2858,9400.0
2005-10-10 13:50:00,88.18,88.21,88.07,88.08,13900.0,72.2776,72.3022,72.1875,72.1957,13900.0
2005-10-10 13:55:00,88.09,88.23,88.09,88.23,7300.0,72.2039,72.3186,72.2039,72.3186,7300.0
2005-10-10 14:00:00,88.23,88.24,88.1,88.15,6800.0,72.3186,72.3268,72.2121,72.2531,6800.0
2005-10-10 14:05:00,88.18,88.27,88.17,88.17,11100.0,72.2776,72.3514,72.2695,72.2695,11100.0
2005-10-10 14:10:00,88.18,88.21,88.15,88.21,14300.0,72.2776,72.3022,72.2531,72.3022,14300.0
2005-10-10 14:15:00,88.22,88.25,88.0,88.05,17300.0,72.3104,72.335,72.1301,72.1711,17300.0
2005-10-10 14:20:00,88.01,88.11,87.87,87.87,22200.0,72.1383,72.2203,72.0236,72.0236,22200.0
2005-10-10 14:25:00,87.86,87.98,87.81,87.98,28800.0,72.0154,72.1137,71.9744,72.1137,28800.0
2005-10-10 14:30:00,87.92,88.02,87.92,87.98,4500.0,72.0645,72.1465,72.0645,72.1137,4500.0
2005-10-10 14:35:00,87.99,87.99,87.91,87.91,7500.0,72.1219,72.1219,72.0563,72.0563,7500.0
2005-10-10 14:40:00,87.92,87.98,87.88,87.98,6600.0,72.0645,72.1137,72.0317,72.1137,6600.0
2005-10-10 14:45:00,87.98,88.01,87.89,87.91,13100.0,72.1137,72.1383,72.0399,72.0563,13100.0
2005-10-10 14:50:00,87.92,88.34,87.91,88.29,45200.0,72.0645,72.4088,72.0563,72.3678,45200.0
2005-10-10 14:55:00,88.28,88.3,88.05,88.14,17600.0,72.3596,72.376,72.1711,72.2449,17600.0
2005-10-10 15:00:00,88.17,88.19,88.07,88.13,16300.0,72.2695,72.2858,72.1875,72.2367,16300.0
2005-10-10 15:05:00,88.11,88.22,88.1,88.12,9900.0,72.2203,72.3104,72.2121,72.2285,9900.0
2005-10-10 15:10:00,88.11,88.13,88.05,88.05,9500.0,72.2203,72.2367,72.1711,72.1711,9500.0
2005-10-10 15:15:00,88.08,88.12,88.04,88.09,10900.0,72.1957,72.2285,72.1629,72.2039,10900.0
2005-10-10 15:20:00,88.11,88.17,88.1,88.13,8800.0,72.2203,72.2695,72.2121,72.2367,8800.0
2005-10-10 15:25:00,88.19,88.2,88.05,88.05,17900.0,72.2858,72.294,72.1711,72.1711,17900.0
2005-10-10 15:30:00,88.05,88.14,87.95,88.12,22100.0,72.1711,72.2449,72.0891,72.2285,22100.0
2005-10-10 15:35:00,88.13,88.22,88.04,88.19,25300.0,72.2367,72.3104,72.1629,72.2858,25300.0
2005-10-10 15:40:00,88.18,88.18,87.96,88.0,19500.0,72.2776,72.2776,72.0973,72.1301,19500.0
2005-10-10 15:45:00,87.99,88.1,87.9,87.9,25000.0,72.1219,72.2121,72.0481,72.0481,25000.0
2005-10-10 15:50:00,87.87,87.99,87.85,87.96,26400.0,72.0236,72.1219,72.0072,72.0973,26400.0
2005-10-10 15:55:00,87.96,88.05,87.93,88.04,39400.0,72.0973,72.1711,72.0727,72.1629,39400.0
2005-10-11 09:30:00,88.35,88.46,88.21,88.46,40600.0,72.417,72.5072,72.3022,72.5072,40600.0
2005-10-11 09:35:00,88.46,88.7,88.4,88.46,47400.0,72.5072,72.7039,72.458,72.5072,47400.0
2005-10-11 09:40:00,88.47,88.57,88.4,88.51,13500.0,72.5153,72.5973,72.458,72.5481,13500.0
2005-10-11 09:45:00,88.47,88.48,88.15,88.23,49800.0,72.5153,72.5235,72.2531,72.3186,49800.0
2005-10-11 09:50:00,88.23,88.27,88.21,88.27,26600.0,72.3186,72.3514,72.3022,72.3514,26600.0
2005-10-11 09:55:00,88.27,88.49,88.27,88.43,19700.0,72.3514,72.5317,72.3514,72.4826,19700.0
2005-10-11 10:00:00,88.47,88.49,88.29,88.35,21500.0,72.5153,72.5317,72.3678,72.417,21500.0
2005-10-11 10:05:00,88.34,88.34,88.16,88.23,30600.0,72.4088,72.4088,72.2613,72.3186,30600.0
2005-10-11 10:10:00,88.23,88.24,88.12,88.19,10000.0,72.3186,72.3268,72.2285,72.2858,10000.0
2005-10-11 10:15:00,88.17,88.29,88.16,88.26,59700.0,72.2695,72.3678,72.2613,72.3432,59700.0
2005-10-11 10:20:00,88.25,88.38,88.25,88.32,12600.0,72.335,72.4416,72.335,72.3924,12600.0
2005-10-11 10:25:00,88.33,88.44,88.33,88.35,20200.0,72.4006,72.4908,72.4006,72.417,20200.0
2005-10-11 10:30:00,88.35,88.42,88.33,88.33,18100.0,72.417,72.4744,72.4006,72.4006,18100.0
2005-10-11 10:35:00,88.33,88.33,88.11,88.11,14600.0,72.4006,72.4006,72.2203,72.2203,14600.0
2005-10-11 10:40:00,88.11,88.3,88.07,88.13,37900.0,72.2203,72.376,72.1875,72.2367,37900.0
2005-10-11 10:45:00,88.11,88.16,88.05,88.06,16600.0,72.2203,72.2613,72.1711,72.1793,16600.0
2005-10-11 10:50:00,88.06,88.09,87.94,87.95,33600.0,72.1793,72.2039,72.0809,72.0891,33600.0
2005-10-11 10:55:00,87.96,88.26,87.96,88.16,7100.0,72.0973,72.3432,72.0973,72.2613,7100.0
2005-10-11 11:00:00,88.18,88.26,88.15,88.2,24000.0,72.2776,72.3432,72.2531,72.294,24000.0
2005-10-11 11:05:00,88.2,88.2,88.02,88.05,19900.0,72.294,72.294,72.1465,72.1711,19900.0
2005-10-11 11:10:00,88.06,88.12,88.01,88.11,18600.0,72.1793,72.2285,72.1383,72.2203,18600.0
2005-10-11 11:15:00,88.11,88.31,88.1,88.3,14800.0,72.2203,72.3842,72.2121,72.376,14800.0
2005-10-11 11:20:00,88.3,88.37,88.24,88.26,13400.0,72.376,72.4334,72.3268,72.3432,13400.0
2005-10-11 11:25:00,88.25,88.29,88.1,88.15,11100.0,72.335,72.3678,72.2121,72.2531,11100.0
2005-10-11 11:30:00,88.14,88.15,88.01,88.01,8800.0,72.2449,72.2531,72.1383,72.1383,8800.0
2005-10-11 11:35:00,88.05,88.09,88.0,88.09,13500.0,72.1711,72.2039,72.1301,72.2039,13500.0
2005-10-11 11:40:00,88.1,88.21,88.1,88.1,6200.0,72.2121,72.3022,72.2121,72.2121,6200.0
2005-10-11 11:45:00,88.14,88.21,88.06,88.06,11200.0,72.2449,72.3022,72.1793,72.1793,11200.0
2005-10-11 11:50:00,88.06,88.24,88.06,88.24,7600.0,72.1793,72.3268,72.1793,72.3268,7600.0
2005-10-11 11:55:00,88.2,88.21,88.11,88.2,7100.0,72.294,72.3022,72.2203,72.294,7100.0
2005-10-11 12:00:00,88.19,88.24,88.16,88.18,7600.0,72.2858,72.3268,72.2613,72.2776,7600.0
2005-10-11 12:05:00,88.17,88.19,88.11,88.16,9100.0,72.2695,72.2858,72.2203,72.2613,9100.0
2005-10-11 12:10:00,88.12,88.12,88.07,88.08,9500.0,72.2285,72.2285,72.1875,72.1957,9500.0
2005-10-11 12:15:00,88.08,88.12,88.07,88.09,18100.0,72.1957,72.2285,72.1875,72.2039,18100.0
2005-10-11 12:20:00,88.06,88.25,88.06,88.25,29400.0,72.1793,72.335,72.1793,72.335,29400.0
2005-10-11 12:25:00,88.26,88.3,88.23,88.24,4900.0,72.3432,72.376,72.3186,72.3268,4900.0
2005-10-11 12:30:00,88.25,88.31,88.25,88.31,4600.0,72.335,72.3842,72.335,72.3842,4600.0
2005-10-11 12:35:00,88.3,88.43,88.27,88.43,8800.0,72.376,72.4826,72.3514,72.4826,8800.0
2005-10-11 12:40:00,88.44,88.55,88.44,88.55,11600.0,72.4908,72.5809,72.4908,72.5809,11600.0
2005-10-11 12:45:00,88.52,88.59,88.51,88.58,7800.0,72.5563,72.6137,72.5481,72.6055,7800.0
2005-10-11 12:50:00,88.58,88.58,88.47,88.5,4600.0,72.6055,72.6055,72.5153,72.5399,4600.0
2005-10-11 12:55:00,88.5,88.51,88.45,88.46,3200.0,72.5399,72.5481,72.499,72.5072,3200.0
2005-10-11 13:00:00,88.46,88.58,88.4,88.58,7900.0,72.5072,72.6055,72.458,72.6055,7900.0
2005-10-11 13:05:00,88.53,88.62,88.5,88.62,21300.0,72.5645,72.6383,72.5399,72.6383,21300.0
2005-10-11 13:10:00,88.66,88.75,88.61,88.72,7600.0,72.6711,72.7449,72.6301,72.7203,7600.0
2005-10-11 13:15:00,88.72,88.72,88.58,88.63,7500.0,72.7203,72.7203,72.6055,72.6465,7500.0
2005-10-11 13:20:00,88.65,88.7,88.63,88.68,7800.0,72.6629,72.7039,72.6465,72.6875,7800.0
2005-10-11 13:25:00,88.68,88.75,88.68,88.74,14900.0,72.6875,72.7449,72.6875,72.7367,14900.0
2005-10-11 13:30:00,88.71,88.71,88.58,88.67,8600.0,72.7121,72.7121,72.6055,72.6793,8600.0
2005-10-11 13:35:00,88.65,88.68,88.47,88.47,9400.0,72.6629,72.6875,72.5153,72.5153,9400.0
2005-10-11 13:40:00,88.43,88.65,88.38,88.52,23100.0,72.4826,72.6629,72.4416,72.5563,23100.0
2005-10-11 13:45:00,88.53,88.55,88.5,88.51,5400.0,72.5645,72.5809,72.5399,72.5481,5400.0
2005-10-11 13:50:00,88.51,88.52,88.51,88.52,3000.0,72.5481,72.5563,72.5481,72.5563,3000.0
2005-10-11 13:55:00,88.52,88.52,88.34,88.38,11000.0,72.5563,72.5563,72.4088,72.4416,11000.0
2005-10-11 14:00:00,88.34,88.37,88.25,88.35,9600.0,72.4088,72.4334,72.335,72.417,9600.0
2005-10-11 14:05:00,88.31,88.31,88.1,88.28,18200.0,72.3842,72.3842,72.2121,72.3596,18200.0
2005-10-11 14:10:00,88.24,88.84,88.23,88.79,78200.0,72.3268,72.8186,72.3186,72.7776,78200.0
2005-10-11 14:15:00,88.79,88.83,88.69,88.74,49200.0,72.7776,72.8104,72.6957,72.7367,49200.0
2005-10-11 14:20:00,88.74,88.74,88.56,88.57,15800.0,72.7367,72.7367,72.5891,72.5973,15800.0
2005-10-11 14:25:00,88.57,88.63,88.47,88.47,10600.0,72.5973,72.6465,72.5153,72.5153,10600.0
2005-10-11 14:30:00,88.42,88.47,88.29,88.35,10200.0,72.4744,72.5153,72.3678,72.417,10200.0
2005-10-11 14:35:00,88.38,88.47,88.24,88.24,10600.0,72.4416,72.5153,72.3268,72.3268,10600.0
2005-10-11 14:40:00,88.22,88.25,88.12,88.16,16200.0,72.3104,72.335,72.2285,72.2613,16200.0
2005-10-11 14:45:00,88.17,88.34,88.11,88.14,29400.0,72.2695,72.4088,72.2203,72.2449,29400.0
2005-10-11 14:50:00,88.19,88.25,88.15,88.2,15500.0,72.2858,72.335,72.2531,72.294,15500.0
2005-10-11 14:55:00,88.2,88.2,88.02,88.18,18900.0,72.294,72.294,72.1465,72.2776,18900.0
2005-10-11 15:00:00,88.16,88.25,88.07,88.14,20400.0,72.2613,72.335,72.1875,72.2449,20400.0
2005-10-11 15:05:00,88.16,88.19,88.1,88.16,17300.0,72.2613,72.2858,72.2121,72.2613,17300.0
2005-10-11 15:10:00,88.15,88.22,88.1,88.22,6600.0,72.2531,72.3104,72.2121,72.3104,6600.0
2005-10-11 15:15:00,88.22,88.4,88.17,88.22,23000.0,72.3104,72.458,72.2695,72.3104,23000.0
2005-10-11 15:20:00,88.21,88.21,88.01,88.05,40800.0,72.3022,72.3022,72.1383,72.1711,40800.0
2005-10-11 15:25:00,88.15,88.19,88.05,88.14,28800.0,72.2531,72.2858,72.1711,72.2449,28800.0
2005-10-11 15:30:00,88.12,88.12,88.0,88.0,28600.0,72.2285,72.2285,72.1301,72.1301,28600.0
2005-10-11 15:35:00,88.01,88.28,88.01,88.16,28600.0,72.1383,72.3596,72.1383,72.2613,28600.0
2005-10-11 15:40:00,88.17,88.4,88.16,88.35,17200.0,72.2695,72.458,72.2613,72.417,17200.0
2005-10-11 15:45:00,88.33,88.38,88.18,88.19,19400.0,72.4006,72.4416,72.2776,72.2858,19400.0
2005-10-11 15:50:00,88.19,88.33,88.16,88.27,30500.0,72.2858,72.4006,72.2613,72.3514,30500.0
2005-10-11 15:55:00,88.27,88.33,88.19,88.25,28600.0,72.3514,72.4006,72.2858,72.335,28600.0
2005-10-12 09:30:00,87.96,88.3,87.85,88.21,30300.0,72.0973,72.376,72.0072,72.3022,30300.0
2005-10-12 09:35:00,88.22,88.22,87.72,87.95,37400.0,72.3104,72.3104,71.9006,72.0891,37400.0
2005-10-12 09:40:00,87.9,88.13,87.9,87.98,13500.0,72.0481,72.2367,72.0481,72.1137,13500.0
2005-10-12 09:45:00,87.99,88.58,87.99,88.53,22500.0,72.1219,72.6055,72.1219,72.5645,22500.0
2005-10-12 09:50:00,88.51,88.56,88.31,88.5,34100.0,72.5481,72.5891,72.3842,72.5399,34100.0
2005-10-12 09:55:00,88.54,88.89,88.54,88.85,32400.0,72.5727,72.8596,72.5727,72.8268,32400.0
2005-10-12 10:00:00,88.85,88.86,88.53,88.53,17700.0,72.8268,72.835,72.5645,72.5645,17700.0
2005-10-12 10:05:00,88.51,88.62,88.44,88.51,11700.0,72.5481,72.6383,72.4908,72.5481,11700.0
2005-10-12 10:10:00,88.51,88.59,88.41,88.44,11700.0,72.5481,72.6137,72.4662,72.4908,11700.0
2005-10-12 10:15:00,88.44,88.6,88.44,88.59,11200.0,72.4908,72.6219,72.4908,72.6137,11200.0
2005-10-12 10:20:00,88.6,88.6,88.37,88.38,21100.0,72.6219,72.6219,72.4334,72.4416,21100.0
2005-10-12 10:25:00,88.4,88.64,88.33,88.64,7600.0,72.458,72.6547,72.4006,72.6547,7600.0
2005-10-12 10:30:00,88.63,88.63,88.41,88.51,14400.0,72.6465,72.6465,72.4662,72.5481,14400.0
2005-10-12 10:35:00,88.51,88.6,88.39,88.39,11300.0,72.5481,72.6219,72.4498,72.4498,11300.0
2005-10-12 10:40:00,88.39,88.64,88.39,88.55,16100.0,72.4498,72.6547,72.4498,72.5809,16100.0
2005-10-12 10:45:00,88.56,88.57,88.34,88.37,23600.0,72.5891,72.5973,72.4088,72.4334,23600.0
2005-10-12 10:50:00,88.32,88.36,88.0,88.0,18000.0,72.3924,72.4252,72.1301,72.1301,18000.0
2005-10-12 10:55:00,88.0,88.05,87.78,87.79,42000.0,72.1301,72.1711,71.9498,71.958,42000.0
2005-10-12 11:00:00,87.79,87.95,87.79,87.93,26400.0,71.958,72.0891,71.958,72.0727,26400.0
2005-10-12 11:05:00,87.93,88.02,87.67,87.76,31600.0,72.0727,72.1465,71.8596,71.9334,31600.0
2005-10-12 11:10:00,87.77,87.86,87.44,87.44,55400.0,71.9416,72.0154,71.6711,71.6711,55400.0
2005-10-12 11:15:00,87.42,87.48,87.28,87.37,59900.0,71.6547,71.7039,71.54,71.6137,59900.0
2005-10-12 11:20:00,87.37,87.47,87.16,87.16,32000.0,71.6137,71.6957,71.4416,71.4416,32000.0
2005-10-12 11:25:00,87.16,87.5,87.16,87.48,50400.0,71.4416,71.7203,71.4416,71.7039,50400.0
2005-10-12 11:30:00,87.47,87.5,87.43,87.49,14300.0,71.6957,71.7203,71.6629,71.7121,14300.0
2005-10-12 11:35:00,87.48,87.51,87.36,87.37,3700.0,71.7039,71.7285,71.6055,71.6137,3700.0
2005-10-12 11:40:00,87.37,87.37,87.32,87.34,6700.0,71.6137,71.6137,71.5727,71.5891,6700.0
2005-10-12 11:45:00,87.39,87.43,87.23,87.25,12700.0,71.6301,71.6629,71.499,71.5154,12700.0
2005-10-12 11:50:00,87.26,87.27,87.21,87.21,6200.0,71.5236,71.5318,71.4826,71.4826,6200.0
2005-10-12 11:55:00,87.22,87.22,87.1,87.18,14300.0,71.4908,71.4908,71.3924,71.458,14300.0
2005-10-12 12:00:00,87.17,87.17,87.01,87.16,21600.0,71.4498,71.4498,71.3186,71.4416,21600.0
2005-10-12 12:05:00,87.17,87.35,87.14,87.31,13500.0,71.4498,71.5973,71.4252,71.5645,13500.0
2005-10-12 12:10:00,87.27,87.3,87.16,87.3,14800.0,71.5318,71.5563,71.4416,71.5563,14800.0
2005-10-12 12:15:00,87.29,87.46,87.27,87.41,19900.0,71.5481,71.6875,71.5318,71.6465,19900.0
2005-10-12 12:20:00,87.38,87.38,87.14,87.16,10900.0,71.6219,71.6219,71.4252,71.4416,10900.0
2005-10-12 12:25:00,87.17,87.24,87.16,87.17,14900.0,71.4498,71.5072,71.4416,71.4498,14900.0
2005-10-12 12:30:00,87.17,87.17,87.09,87.1,10000.0,71.4498,71.4498,71.3842,71.3924,10000.0
2005-10-12 12:35:00,87.1,87.15,87.07,87.12,11900.0,71.3924,71.4334,71.3678,71.4088,11900.0
2005-10-12 12:40:00,87.12,87.31,87.07,87.2,14700.0,71.4088,71.5645,71.3678,71.4744,14700.0
2005-10-12 12:45:00,87.2,87.2,87.02,87.02,25100.0,71.4744,71.4744,71.3268,71.3268,25100.0
2005-10-12 12:50:00,87.02,87.02,86.94,86.96,23100.0,71.3268,71.3268,71.2613,71.2777,23100.0
2005-10-12 12:55:00,86.94,86.97,86.92,86.97,12300.0,71.2613,71.2859,71.2449,71.2859,12300.0
2005-10-12 13:00:00,86.98,86.98,86.86,86.9,10400.0,71.2941,71.2941,71.1957,71.2285,10400.0
2005-10-12 13:05:00,86.9,87.0,86.89,86.99,18300.0,71.2285,71.3104,71.2203,71.3023,18300.0
2005-10-12 13:10:00,86.99,87.03,86.87,86.92,19600.0,71.3023,71.335,71.2039,71.2449,19600.0
2005-10-12 13:15:00,86.96,87.1,86.93,87.07,24600.0,71.2777,71.3924,71.2531,71.3678,24600.0
2005-10-12 13:20:00,87.1,87.21,87.06,87.18,20400.0,71.3924,71.4826,71.3596,71.458,20400.0
2005-10-12 13:25:00,87.18,87.19,86.95,86.98,12800.0,71.458,71.4662,71.2695,71.2941,12800.0
2005-10-12 13:30:00,86.97,86.98,86.85,86.87,8100.0,71.2859,71.2941,71.1875,71.2039,8100.0
2005-10-12 13:35:00,86.87,87.0,86.82,86.95,11300.0,71.2039,71.3104,71.1629,71.2695,11300.0
2005-10-12 13:40:00,86.96,86.96,86.81,86.88,13000.0,71.2777,71.2777,71.1547,71.2121,13000.0
2005-10-12 13:45:00,86.84,86.86,86.72,86.84,12000.0,71.1793,71.1957,71.0809,71.1793,12000.0
2005-10-12 13:50:00,86.84,86.84,86.74,86.74,10100.0,71.1793,71.1793,71.0973,71.0973,10100.0
2005-10-12 13:55:00,86.74,86.93,86.72,86.73,40100.0,71.0973,71.2531,71.0809,71.0891,40100.0
2005-10-12 14:00:00,86.72,86.83,86.65,86.82,12100.0,71.0809,71.1711,71.0236,71.1629,12100.0
2005-10-12 14:05:00,86.81,86.94,86.73,86.75,13700.0,71.1547,71.2613,71.0891,71.1055,13700.0
2005-10-12 14:10:00,86.73,86.76,86.48,86.67,23800.0,71.0891,71.1137,70.8842,71.04,23800.0
2005-10-12 14:15:00,86.65,86.68,86.57,86.62,11700.0,71.0236,71.0482,70.958,70.999,11700.0
2005-10-12 14:20:00,86.6,86.6,86.37,86.55,17500.0,70.9826,70.9826,70.7941,70.9416,17500.0
2005-10-12 14:25:00,86.49,86.67,86.34,86.66,21800.0,70.8924,71.04,70.7695,71.0318,21800.0
2005-10-12 14:30:00,86.69,86.73,86.57,86.63,22500.0,71.0564,71.0891,70.958,71.0072,22500.0
2005-10-12 14:35:00,86.58,86.74,86.57,86.62,12100.0,70.9662,71.0973,70.958,70.999,12100.0
2005-10-12 14:40:00,86.55,86.99,86.49,86.92,18800.0,70.9416,71.3023,70.8924,71.2449,18800.0
2005-10-12 14:45:00,86.92,86.94,86.86,86.88,30500.0,71.2449,71.2613,71.1957,71.2121,30500.0
2005-10-12 14:50:00,86.86,86.97,86.83,86.89,23700.0,71.1957,71.2859,71.1711,71.2203,23700.0
2005-10-12 14:55:00,86.88,86.89,86.7,86.7,12700.0,71.2121,71.2203,71.0646,71.0646,12700.0
2005-10-12 15:00:00,86.69,86.81,86.6,86.8,24700.0,71.0564,71.1547,70.9826,71.1465,24700.0
2005-10-12 15:05:00,86.81,86.96,86.8,86.82,13000.0,71.1547,71.2777,71.1465,71.1629,13000.0
2005-10-12 15:10:00,86.82,86.87,86.8,86.81,11600.0,71.1629,71.2039,71.1465,71.1547,11600.0
2005-10-12 15:15:00,86.81,86.86,86.7,86.75,19900.0,71.1547,71.1957,71.0646,71.1055,19900.0
2005-10-12 15:20:00,86.79,86.92,86.79,86.92,40300.0,71.1383,71.2449,71.1383,71.2449,40300.0
2005-10-12 15:25:00,86.93,87.0,86.85,86.88,20900.0,71.2531,71.3104,71.1875,71.2121,20900.0
2005-10-12 15:30:00,86.88,86.9,86.69,86.84,23900.0,71.2121,71.2285,71.0564,71.1793,23900.0
2005-10-12 15:35:00,86.84,86.94,86.76,86.94,44800.0,71.1793,71.2613,71.1137,71.2613,44800.0
2005-10-12 15:40:00,86.94,86.99,86.82,86.99,22100.0,71.2613,71.3023,71.1629,71.3023,22100.0
2005-10-12 15:45:00,86.98,87.15,86.95,87.14,43900.0,71.2941,71.4334,71.2695,71.4252,43900.0
2005-10-12 15:50:00,87.13,87.38,87.05,87.08,46800.0,71.417,71.6219,71.3514,71.376,46800.0
2005-10-12 15:55:00,87.06,87.15,87.06,87.1,21200.0,71.3596,71.4334,71.3596,71.3924,21200.0
2005-10-13 09:30:00,86.5,87.09,86.4,87.04,36400.0,70.9006,71.3842,70.8187,71.3432,36400.0
2005-10-13 09:35:00,87.0,87.04,86.72,86.82,10900.0,71.3104,71.3432,71.0809,71.1629,10900.0
2005-10-13 09:40:00,86.87,86.98,86.52,86.65,27000.0,71.2039,71.2941,70.917,71.0236,27000.0
2005-10-13 09:45:00,86.62,86.63,86.5,86.57,37200.0,70.999,71.0072,70.9006,70.958,37200.0
2005-10-13 09:50:00,86.5,86.52,86.06,86.06,62200.0,70.9006,70.917,70.54,70.54,62200.0
2005-10-13 09:55:00,86.06,86.25,86.02,86.25,17700.0,70.54,70.6957,70.5072,70.6957,17700.0
2005-10-13 10:00:00,86.26,86.31,86.17,86.26,36800.0,70.7039,70.7449,70.6301,70.7039,36800.0
2005-10-13 10:05:00,86.28,86.5,86.28,86.5,33000.0,70.7203,70.9006,70.7203,70.9006,33000.0
2005-10-13 10:10:00,86.49,86.65,86.46,86.65,28700.0,70.8924,71.0236,70.8678,71.0236,28700.0
2005-10-13 10:15:00,86.61,86.85,86.54,86.85,26300.0,70.9908,71.1875,70.9334,71.1875,26300.0
2005-10-13 10:20:00,86.78,86.99,86.75,86.94,16700.0,71.1301,71.3023,71.1055,71.2613,16700.0
2005-10-13 10:25:00,86.94,87.05,86.8,86.8,9200.0,71.2613,71.3514,71.1465,71.1465,9200.0
2005-10-13 10:30:00,86.8,86.81,86.32,86.32,18000.0,71.1465,71.1547,70.7531,70.7531,18000.0
2005-10-13 10:35:00,86.37,86.86,86.36,86.86,19300.0,70.7941,71.1957,70.7859,71.1957,19300.0
2005-10-13 10:40:00,86.88,87.07,86.88,86.98,13600.0,71.2121,71.3678,71.2121,71.2941,13600.0
2005-10-13 10:45:00,86.98,87.04,86.95,87.0,19000.0,71.2941,71.3432,71.2695,71.3104,19000.0
2005-10-13 10:50:00,86.99,87.05,86.99,87.05,8900.0,71.3023,71.3514,71.3023,71.3514,8900.0
2005-10-13 10:55:00,87.05,87.18,86.79,86.89,26500.0,71.3514,71.458,71.1383,71.2203,26500.0
2005-10-13 11:00:00,86.88,86.98,86.79,86.95,30800.0,71.2121,71.2941,71.1383,71.2695,30800.0
2005-10-13 11:05:00,86.99,87.05,86.78,86.78,10100.0,71.3023,71.3514,71.1301,71.1301,10100.0
2005-10-13 11:10:00,86.78,86.78,86.51,86.62,14400.0,71.1301,71.1301,70.9088,70.999,14400.0
2005-10-13 11:15:00,86.63,86.69,86.61,86.62,3000.0,71.0072,71.0564,70.9908,70.999,3000.0
2005-10-13 11:20:00,86.6,86.63,86.51,86.61,7900.0,70.9826,71.0072,70.9088,70.9908,7900.0
2005-10-13 11:25:00,86.62,86.67,86.6,86.64,6000.0,70.999,71.04,70.9826,71.0154,6000.0
2005-10-13 11:30:00,86.64,86.65,86.37,86.5,22000.0,71.0154,71.0236,70.7941,70.9006,22000.0
2005-10-13 11:35:00,86.47,86.51,86.45,86.48,6700.0,70.876,70.9088,70.8596,70.8842,6700.0
2005-10-13 11:40:00,86.48,86.5,86.22,86.22,9800.0,70.8842,70.9006,70.6711,70.6711,9800.0
2005-10-13 11:45:00,86.23,86.34,86.22,86.27,10000.0,70.6793,70.7695,70.6711,70.7121,10000.0
2005-10-13 11:50:00,86.27,86.31,86.21,86.24,8900.0,70.7121,70.7449,70.6629,70.6875,8900.0
2005-10-13 11:55:00,86.23,86.28,86.03,86.09,25900.0,70.6793,70.7203,70.5154,70.5646,25900.0
2005-10-13 12:00:00,86.1,86.18,86.09,86.11,17600.0,70.5728,70.6383,70.5646,70.581,17600.0
2005-10-13 12:05:00,86.1,86.17,86.09,86.1,21600.0,70.5728,70.6301,70.5646,70.5728,21600.0
2005-10-13 12:10:00,86.1,86.3,86.07,86.15,13300.0,70.5728,70.7367,70.5482,70.6137,13300.0
2005-10-13 12:15:00,86.15,86.25,86.15,86.24,18000.0,70.6137,70.6957,70.6137,70.6875,18000.0
2005-10-13 12:20:00,86.21,86.22,86.1,86.2,14700.0,70.6629,70.6711,70.5728,70.6547,14700.0
2005-10-13 12:25:00,86.2,86.39,86.18,86.31,37400.0,70.6547,70.8105,70.6383,70.7449,37400.0
2005-10-13 12:30:00,86.33,86.65,86.31,86.56,66400.0,70.7613,71.0236,70.7449,70.9498,66400.0
2005-10-13 12:35:00,86.53,86.57,86.4,86.4,16200.0,70.9252,70.958,70.8187,70.8187,16200.0
2005-10-13 12:40:00,86.4,86.57,86.36,86.57,15600.0,70.8187,70.958,70.7859,70.958,15600.0
2005-10-13 12:45:00,86.56,86.65,86.52,86.65,5900.0,70.9498,71.0236,70.917,71.0236,5900.0
2005-10-13 12:50:00,86.65,86.65,86.3,86.32,22400.0,71.0236,71.0236,70.7367,70.7531,22400.0
2005-10-13 12:55:00,86.37,86.53,86.37,86.52,4700.0,70.7941,70.9252,70.7941,70.917,4700.0
2005-10-13 13:00:00,86.52,86.52,86.3,86.3,11300.0,70.917,70.917,70.7367,70.7367,11300.0
2005-10-13 13:05:00,86.31,86.44,86.31,86.41,17800.0,70.7449,70.8514,70.7449,70.8268,17800.0
2005-10-13 13:10:00,86.38,86.4,86.3,86.34,10200.0,70.8023,70.8187,70.7367,70.7695,10200.0
2005-10-13 13:15:00,86.37,86.5,86.31,86.31,8900.0,70.7941,70.9006,70.7449,70.7449,8900.0
2005-10-13 13:20:00,86.34,86.37,86.28,86.28,3800.0,70.7695,70.7941,70.7203,70.7203,3800.0
2005-10-13 13:25:00,86.31,86.41,86.31,86.33,3700.0,70.7449,70.8268,70.7449,70.7613,3700.0
2005-10-13 13:30:00,86.31,86.32,86.2,86.23,6200.0,70.7449,70.7531,70.6547,70.6793,6200.0
2005-10-13 13:35:00,86.23,86.25,86.2,86.24,6100.0,70.6793,70.6957,70.6547,70.6875,6100.0
2005-10-13 13:40:00,86.23,86.24,86.13,86.16,9900.0,70.6793,70.6875,70.5973,70.6219,9900.0
2005-10-13 13:45:00,86.14,86.14,85.98,86.12,13400.0,70.6055,70.6055,70.4744,70.5891,13400.0
2005-10-13 13:50:00,86.12,86.26,86.12,86.26,24700.0,70.5891,70.7039,70.5891,70.7039,24700.0
2005-10-13 13:55:00,86.26,86.26,86.17,86.21,22200.0,70.7039,70.7039,70.6301,70.6629,22200.0
2005-10-13 14:00:00,86.22,86.25,86.21,86.23,31000.0,70.6711,70.6957,70.6629,70.6793,31000.0
2005-10-13 14:05:00,86.24,86.33,86.24,86.27,41000.0,70.6875,70.7613,70.6875,70.7121,41000.0
2005-10-13 14:10:00,86.28,86.31,86.1,86.31,41900.0,70.7203,70.7449,70.5728,70.7449,41900.0
2005-10-13 14:15:00,86.29,86.38,86.21,86.36,13400.0,70.7285,70.8023,70.6629,70.7859,13400.0
2005-10-13 14:20:00,86.36,86.76,86.32,86.74,17100.0,70.7859,71.1137,70.7531,71.0973,17100.0
2005-10-13 14:25:00,86.65,86.65,86.43,86.44,15900.0,71.0236,71.0236,70.8432,70.8514,15900.0
2005-10-13 14:30:00,86.44,86.56,86.44,86.5,40900.0,70.8514,70.9498,70.8514,70.9006,40900.0
2005-10-13 14:35:00,86.52,86.62,86.52,86.57,38900.0,70.917,70.999,70.917,70.958,38900.0
2005-10-13 14:40:00,86.57,86.67,86.47,86.48,13000.0,70.958,71.04,70.876,70.8842,13000.0
2005-10-13 14:45:00,86.51,86.73,86.48,86.51,17600.0,70.9088,71.0891,70.8842,70.9088,17600.0
2005-10-13 14:50:00,86.5,86.52,86.41,86.46,22300.0,70.9006,70.917,70.8268,70.8678,22300.0
2005-10-13 14:55:00,86.45,86.45,86.32,86.44,9300.0,70.8596,70.8596,70.7531,70.8514,9300.0
2005-10-13 15:00:00,86.44,86.53,86.4,86.53,11500.0,70.8514,70.9252,70.8187,70.9252,11500.0
2005-10-13 15:05:00,86.53,86.53,86.42,86.44,25200.0,70.9252,70.9252,70.835,70.8514,25200.0
2005-10-13 15:10:00,86.45,86.45,86.34,86.36,13700.0,70.8596,70.8596,70.7695,70.7859,13700.0
2005-10-13 15:15:00,86.38,86.38,86.22,86.28,35000.0,70.8023,70.8023,70.6711,70.7203,35000.0
2005-10-13 15:20:00,86.27,86.28,86.22,86.24,12300.0,70.7121,70.7203,70.6711,70.6875,12300.0
2005-10-13 15:25:00,86.25,86.36,86.25,86.36,27000.0,70.6957,70.7859,70.6957,70.7859,27000.0
2005-10-13 15:30:00,86.36,86.47,86.32,86.45,23900.0,70.7859,70.876,70.7531,70.8596,23900.0
2005-10-13 15:35:00,86.44,86.47,86.43,86.47,26200.0,70.8514,70.876,70.8432,70.876,26200.0
2005-10-13 15:40:00,86.47,86.55,86.4,86.4,24700.0,70.876,70.9416,70.8187,70.8187,24700.0
2005-10-13 15:45:00,86.44,86.68,86.44,86.62,39000.0,70.8514,71.0482,70.8514,70.999,39000.0
2005-10-13 15:50:00,86.63,86.7,86.61,86.66,76500.0,71.0072,71.0646,70.9908,71.0318,76500.0
2005-10-13 15:55:00,86.66,86.71,86.57,86.58,39800.0,71.0318,71.0727,70.958,70.9662,39800.0
2005-10-14 09:30:00,86.9,87.02,86.51,86.51,48400.0,71.2285,71.3268,70.9088,70.9088,48400.0
2005-10-14 09:35:00,86.57,86.69,86.49,86.58,18500.0,70.958,71.0564,70.8924,70.9662,18500.0
2005-10-14 09:40:00,86.5,86.63,86.37,86.5,28400.0,70.9006,71.0072,70.7941,70.9006,28400.0
2005-10-14 09:45:00,86.51,86.51,86.22,86.42,33300.0,70.9088,70.9088,70.6711,70.835,33300.0
2005-10-14 09:50:00,86.42,86.81,86.37,86.61,27900.0,70.835,71.1547,70.7941,70.9908,27900.0
2005-10-14 09:55:00,86.61,86.61,86.32,86.46,12700.0,70.9908,70.9908,70.7531,70.8678,12700.0
2005-10-14 10:00:00,86.49,86.76,86.49,86.67,10000.0,70.8924,71.1137,70.8924,71.04,10000.0
2005-10-14 10:05:00,86.62,86.62,86.35,86.43,15000.0,70.999,70.999,70.7777,70.8432,15000.0
2005-10-14 10:10:00,86.41,86.61,86.34,86.36,16400.0,70.8268,70.9908,70.7695,70.7859,16400.0
2005-10-14 10:15:00,86.34,86.34,86.18,86.22,20400.0,70.7695,70.7695,70.6383,70.6711,20400.0
2005-10-14 10:20:00,86.18,86.3,86.11,86.3,10800.0,70.6383,70.7367,70.581,70.7367,10800.0
2005-10-14 10:25:00,86.3,86.37,86.1,86.1,41000.0,70.7367,70.7941,70.5728,70.5728,41000.0
2005-10-14 10:30:00,86.1,86.14,86.04,86.13,18500.0,70.5728,70.6055,70.5236,70.5973,18500.0
2005-10-14 10:35:00,86.13,86.27,86.09,86.18,32100.0,70.5973,70.7121,70.5646,70.6383,32100.0
2005-10-14 10:40:00,86.18,86.25,86.05,86.13,21900.0,70.6383,70.6957,70.5318,70.5973,21900.0
2005-10-14 10:45:00,86.13,86.2,86.11,86.15,26200.0,70.5973,70.6547,70.581,70.6137,26200.0
2005-10-14 10:50:00,86.15,86.18,86.05,86.06,6200.0,70.6137,70.6383,70.5318,70.54,6200.0
2005-10-14 10:55:00,86.08,86.16,86.02,86.04,12600.0,70.5564,70.6219,70.5072,70.5236,12600.0
2005-10-14 11:00:00,86.02,86.09,85.96,86.05,13800.0,70.5072,70.5646,70.458,70.5318,13800.0
2005-10-14 11:05:00,86.05,86.2,86.03,86.17,9200.0,70.5318,70.6547,70.5154,70.6301,9200.0
2005-10-14 11:10:00,86.13,86.21,86.11,86.21,5800.0,70.5973,70.6629,70.581,70.6629,5800.0
2005-10-14 11:15:00,86.18,86.47,86.18,86.43,21200.0,70.6383,70.876,70.6383,70.8432,21200.0
2005-10-14 11:20:00,86.43,86.43,86.21,86.21,10700.0,70.8432,70.8432,70.6629,70.6629,10700.0
2005-10-14 11:25:00,86.16,86.29,86.11,86.19,16200.0,70.6219,70.7285,70.581,70.6465,16200.0
2005-10-14 11:30:00,86.19,86.19,86.1,86.15,7400.0,70.6465,70.6465,70.5728,70.6137,7400.0
2005-10-14 11:35:00,86.11,86.26,86.11,86.26,11000.0,70.581,70.7039,70.581,70.7039,11000.0
2005-10-14 11:40:00,86.3,86.41,86.25,86.41,15000.0,70.7367,70.8268,70.6957,70.8268,15000.0
2005-10-14 11:45:00,86.42,86.51,86.41,86.48,8200.0,70.835,70.9088,70.8268,70.8842,8200.0
2005-10-14 11:50:00,86.48,86.51,86.38,86.38,10900.0,70.8842,70.9088,70.8023,70.8023,10900.0
2005-10-14 11:55:00,86.37,86.57,86.37,86.57,17100.0,70.7941,70.958,70.7941,70.958,17100.0
2005-10-14 12:00:00,86.59,86.63,86.52,86.6,25800.0,70.9744,71.0072,70.917,70.9826,25800.0
2005-10-14 12:05:00,86.58,86.85,86.58,86.8,19800.0,70.9662,71.1875,70.9662,71.1465,19800.0
2005-10-14 12:10:00,86.81,86.92,86.76,86.92,23800.0,71.1547,71.2449,71.1137,71.2449,23800.0
2005-10-14 12:15:00,86.88,86.9,86.75,86.9,9600.0,71.2121,71.2285,71.1055,71.2285,9600.0
2005-10-14 12:20:00,86.89,86.92,86.8,86.89,11700.0,71.2203,71.2449,71.1465,71.2203,11700.0
2005-10-14 12:25:00,86.91,86.95,86.9,86.94,8500.0,71.2367,71.2695,71.2285,71.2613,8500.0
2005-10-14 12:30:00,86.92,86.96,86.9,86.96,9500.0,71.2449,71.2777,71.2285,71.2777,9500.0
2005-10-14 12:35:00,86.96,87.01,86.95,87.0,10700.0,71.2777,71.3186,71.2695,71.3104,10700.0
2005-10-14 12:40:00,87.01,87.13,87.01,87.06,9100.0,71.3186,71.417,71.3186,71.3596,9100.0
2005-10-14 12:45:00,87.03,87.04,86.86,86.91,13600.0,71.335,71.3432,71.1957,71.2367,13600.0
2005-10-14 12:50:00,86.9,86.9,86.57,86.58,8600.0,71.2285,71.2285,70.958,70.9662,8600.0
2005-10-14 12:55:00,86.58,86.67,86.57,86.58,10100.0,70.9662,71.04,70.958,70.9662,10100.0
2005-10-14 13:00:00,86.55,86.64,86.52,86.6,5500.0,70.9416,71.0154,70.917,70.9826,5500.0
2005-10-14 13:05:00,86.58,86.64,86.41,86.63,14000.0,70.9662,71.0154,70.8268,71.0072,14000.0
2005-10-14 13:10:00,86.6,86.76,86.6,86.7,5500.0,70.9826,71.1137,70.9826,71.0646,5500.0
2005-10-14 13:15:00,86.7,86.71,86.49,86.65,15800.0,71.0646,71.0727,70.8924,71.0236,15800.0
2005-10-14 13:20:00,86.61,86.78,86.55,86.78,5300.0,70.9908,71.1301,70.9416,71.1301,5300.0
2005-10-14 13:25:00,86.77,86.89,86.75,86.86,6900.0,71.1219,71.2203,71.1055,71.1957,6900.0
2005-10-14 13:30:00,86.89,86.9,86.67,86.67,7300.0,71.2203,71.2285,71.04,71.04,7300.0
2005-10-14 13:35:00,86.67,86.72,86.65,86.67,3400.0,71.04,71.0809,71.0236,71.04,3400.0
2005-10-14 13:40:00,86.66,86.74,86.63,86.64,5200.0,71.0318,71.0973,71.0072,71.0154,5200.0
2005-10-14 13:45:00,86.63,86.78,86.59,86.66,7400.0,71.0072,71.1301,70.9744,71.0318,7400.0
2005-10-14 13:50:00,86.66,86.71,86.6,86.61,4700.0,71.0318,71.0727,70.9826,70.9908,4700.0
2005-10-14 13:55:00,86.61,86.84,86.6,86.77,11200.0,70.9908,71.1793,70.9826,71.1219,11200.0
2005-10-14 14:00:00,86.74,86.74,86.63,86.67,8400.0,71.0973,71.0973,71.0072,71.04,8400.0
2005-10-14 14:05:00,86.67,86.67,86.47,86.62,7900.0,71.04,71.04,70.876,70.999,7900.0
2005-10-14 14:10:00,86.63,86.78,86.62,86.78,6500.0,71.0072,71.1301,70.999,71.1301,6500.0
2005-10-14 14:15:00,86.78,86.78,86.61,86.64,6300.0,71.1301,71.1301,70.9908,71.0154,6300.0
2005-10-14 14:20:00,86.64,86.72,86.62,86.72,3900.0,71.0154,71.0809,70.999,71.0809,3900.0
2005-10-14 14:25:00,86.71,86.76,86.7,86.74,4800.0,71.0727,71.1137,71.0646,71.0973,4800.0
2005-10-14 14:30:00,86.72,86.83,86.71,86.75,14700.0,71.0809,71.1711,71.0727,71.1055,14700.0
2005-10-14 14:35:00,86.78,86.83,86.75,86.79,7700.0,71.1301,71.1711,71.1055,71.1383,7700.0
2005-10-14 14:40:00,86.79,86.79,86.69,86.76,13500.0,71.1383,71.1383,71.0564,71.1137,13500.0
2005-10-14 14:45:00,86.76,86.8,86.75,86.79,18100.0,71.1137,71.1465,71.1055,71.1383,18100.0
2005-10-14 14:50:00,86.8,87.19,86.8,87.13,36900.0,71.1465,71.4662,71.1465,71.417,36900.0
2005-10-14 14:55:00,87.13,87.26,87.1,87.14,17500.0,71.417,71.5236,71.3924,71.4252,17500.0
2005-10-14 15:00:00,87.14,87.3,87.11,87.23,30800.0,71.4252,71.5563,71.4006,71.499,30800.0
2005-10-14 15:05:00,87.23,87.25,87.18,87.23,23100.0,71.499,71.5154,71.458,71.499,23100.0
2005-10-14 15:10:00,87.24,87.3,87.16,87.21,35500.0,71.5072,71.5563,71.4416,71.4826,35500.0
2005-10-14 15:15:00,87.22,87.28,87.2,87.28,15700.0,71.4908,71.54,71.4744,71.54,15700.0
2005-10-14 15:20:00,87.28,87.36,87.24,87.29,15600.0,71.54,71.6055,71.5072,71.5481,15600.0
2005-10-14 15:25:00,87.3,87.44,87.29,87.32,19700.0,71.5563,71.6711,71.5481,71.5727,19700.0
2005-10-14 15:30:00,87.3,87.43,87.29,87.41,14200.0,71.5563,71.6629,71.5481,71.6465,14200.0
2005-10-14 15:35:00,87.41,87.66,87.39,87.61,28200.0,71.6465,71.8514,71.6301,71.8104,28200.0
2005-10-14 15:40:00,87.62,87.62,87.42,87.59,27100.0,71.8186,71.8186,71.6547,71.794,27100.0
2005-10-14 15:45:00,87.6,87.69,87.59,87.66,24700.0,71.8022,71.876,71.794,71.8514,24700.0
2005-10-14 15:50:00,87.66,87.7,87.55,87.56,36600.0,71.8514,71.8842,71.7613,71.7695,36600.0
2005-10-14 15:55:00,87.56,87.69,87.55,87.69,46500.0,71.7695,71.876,71.7613,71.876,46500.0
2005-10-17 09:30:00,87.6,87.6,87.32,87.32,21600.0,71.8022,71.8022,71.5727,71.5727,21600.0
2005-10-17 09:35:00,87.32,87.88,87.31,87.87,10000.0,71.5727,72.0317,71.5645,72.0236,10000.0
2005-10-17 09:40:00,87.86,87.91,87.79,87.84,10500.0,72.0154,72.0563,71.958,71.999,10500.0
2005-10-17 09:45:00,87.88,87.89,87.69,87.73,14100.0,72.0317,72.0399,71.876,71.9088,14100.0
2005-10-17 09:50:00,87.73,87.8,87.61,87.61,9300.0,71.9088,71.9662,71.8104,71.8104,9300.0
2005-10-17 09:55:00,87.59,87.63,87.48,87.61,10800.0,71.794,71.8268,71.7039,71.8104,10800.0
2005-10-17 10:00:00,87.55,88.01,87.55,88.01,18500.0,71.7613,72.1383,71.7613,72.1383,18500.0
2005-10-17 10:05:00,88.0,88.02,87.69,87.7,11800.0,72.1301,72.1465,71.876,71.8842,11800.0
2005-10-17 10:10:00,87.69,87.76,87.65,87.72,9500.0,71.876,71.9334,71.8432,71.9006,9500.0
2005-10-17 10:15:00,87.73,87.77,87.66,87.68,12000.0,71.9088,71.9416,71.8514,71.8678,12000.0
2005-10-17 10:20:00,87.68,87.73,87.63,87.63,20700.0,71.8678,71.9088,71.8268,71.8268,20700.0
2005-10-17 10:25:00,87.61,87.68,87.54,87.67,7500.0,71.8104,71.8678,71.7531,71.8596,7500.0
2005-10-17 10:30:00,87.68,87.73,87.62,87.62,4800.0,71.8678,71.9088,71.8186,71.8186,4800.0
2005-10-17 10:35:00,87.63,87.64,87.56,87.56,14500.0,71.8268,71.835,71.7695,71.7695,14500.0
2005-10-17 10:40:00,87.57,87.57,87.41,87.44,16200.0,71.7777,71.7777,71.6465,71.6711,16200.0
2005-10-17 10:45:00,87.45,87.45,87.34,87.39,28600.0,71.6793,71.6793,71.5891,71.6301,28600.0
2005-10-17 10:50:00,87.39,87.4,87.25,87.35,32600.0,71.6301,71.6383,71.5154,71.5973,32600.0
2005-10-17 10:55:00,87.34,87.48,87.34,87.44,5600.0,71.5891,71.7039,71.5891,71.6711,5600.0
2005-10-17 11:00:00,87.43,87.43,87.32,87.38,8100.0,71.6629,71.6629,71.5727,71.6219,8100.0
2005-10-17 11:05:00,87.38,87.49,87.38,87.46,12800.0,71.6219,71.7121,71.6219,71.6875,12800.0
2005-10-17 11:10:00,87.45,87.63,87.45,87.57,7300.0,71.6793,71.8268,71.6793,71.7777,7300.0
2005-10-17 11:15:00,87.64,87.64,87.57,87.57,7300.0,71.835,71.835,71.7777,71.7777,7300.0
2005-10-17 11:20:00,87.56,87.57,87.34,87.34,10500.0,71.7695,71.7777,71.5891,71.5891,10500.0
2005-10-17 11:25:00,87.34,87.65,87.34,87.62,13000.0,71.5891,71.8432,71.5891,71.8186,13000.0
2005-10-17 11:30:00,87.62,87.62,87.43,87.5,11200.0,71.8186,71.8186,71.6629,71.7203,11200.0
2005-10-17 11:35:00,87.45,87.61,87.45,87.6,9400.0,71.6793,71.8104,71.6793,71.8022,9400.0
2005-10-17 11:40:00,87.6,87.65,87.55,87.55,5500.0,71.8022,71.8432,71.7613,71.7613,5500.0
2005-10-17 11:45:00,87.55,87.66,87.54,87.64,4200.0,71.7613,71.8514,71.7531,71.835,4200.0
2005-10-17 11:50:00,87.66,87.68,87.62,87.67,7900.0,71.8514,71.8678,71.8186,71.8596,7900.0
2005-10-17 11:55:00,87.67,87.74,87.64,87.74,7400.0,71.8596,71.917,71.835,71.917,7400.0
2005-10-17 12:00:00,87.76,87.78,87.68,87.68,5800.0,71.9334,71.9498,71.8678,71.8678,5800.0
2005-10-17 12:05:00,87.67,87.69,87.63,87.69,10600.0,71.8596,71.876,71.8268,71.876,10600.0
2005-10-17 12:10:00,87.69,87.73,87.67,87.71,5900.0,71.876,71.9088,71.8596,71.8924,5900.0
2005-10-17 12:15:00,87.71,87.73,87.66,87.71,6600.0,71.8924,71.9088,71.8514,71.8924,6600.0
2005-10-17 12:20:00,87.7,87.7,87.6,87.6,7400.0,71.8842,71.8842,71.8022,71.8022,7400.0
2005-10-17 12:25:00,87.61,87.62,87.58,87.62,8200.0,71.8104,71.8186,71.7859,71.8186,8200.0
2005-10-17 12:30:00,87.62,87.62,87.51,87.51,9600.0,71.8186,71.8186,71.7285,71.7285,9600.0
2005-10-17 12:35:00,87.5,87.5,87.43,87.43,4500.0,71.7203,71.7203,71.6629,71.6629,4500.0
2005-10-17 12:40:00,87.42,87.43,87.31,87.31,22800.0,71.6547,71.6629,71.5645,71.5645,22800.0
2005-10-17 12:45:00,87.3,87.35,87.24,87.35,11200.0,71.5563,71.5973,71.5072,71.5973,11200.0
2005-10-17 12:50:00,87.33,87.48,87.31,87.47,20400.0,71.5809,71.7039,71.5645,71.6957,20400.0
2005-10-17 12:55:00,87.47,87.53,87.45,87.53,21700.0,71.6957,71.7449,71.6793,71.7449,21700.0
2005-10-17 13:00:00,87.51,87.51,87.37,87.42,13200.0,71.7285,71.7285,71.6137,71.6547,13200.0
2005-10-17 13:05:00,87.41,87.5,87.4,87.5,7900.0,71.6465,71.7203,71.6383,71.7203,7900.0
2005-10-17 13:10:00,87.5,87.5,87.43,87.49,4500.0,71.7203,71.7203,71.6629,71.7121,4500.0
2005-10-17 13:15:00,87.49,87.49,87.44,87.45,5600.0,71.7121,71.7121,71.6711,71.6793,5600.0
2005-10-17 13:20:00,87.44,87.58,87.43,87.58,4100.0,71.6711,71.7859,71.6629,71.7859,4100.0
2005-10-17 13:25:00,87.58,87.66,87.55,87.66,12300.0,71.7859,71.8514,71.7613,71.8514,12300.0
2005-10-17 13:30:00,87.67,87.69,87.62,87.62,5300.0,71.8596,71.876,71.8186,71.8186,5300.0
2005-10-17 13:35:00,87.62,87.65,87.61,87.61,4900.0,71.8186,71.8432,71.8104,71.8104,4900.0
2005-10-17 13:40:00,87.62,87.64,87.59,87.59,4600.0,71.8186,71.835,71.794,71.794,4600.0
2005-10-17 13:45:00,87.6,87.71,87.6,87.71,3800.0,71.8022,71.8924,71.8022,71.8924,3800.0
2005-10-17 13:50:00,87.72,87.8,87.72,87.78,5900.0,71.9006,71.9662,71.9006,71.9498,5900.0
2005-10-17 13:55:00,87.79,87.79,87.7,87.71,3500.0,71.958,71.958,71.8842,71.8924,3500.0
2005-10-17 14:00:00,87.7,87.7,87.55,87.57,11600.0,71.8842,71.8842,71.7613,71.7777,11600.0
2005-10-17 14:05:00,87.62,87.67,87.57,87.57,6900.0,71.8186,71.8596,71.7777,71.7777,6900.0
2005-10-17 14:10:00,87.56,87.65,87.56,87.61,4700.0,71.7695,71.8432,71.7695,71.8104,4700.0
2005-10-17 14:15:00,87.61,87.62,87.51,87.51,4300.0,71.8104,71.8186,71.7285,71.7285,4300.0
2005-10-17 14:20:00,87.51,87.56,87.47,87.49,5900.0,71.7285,71.7695,71.6957,71.7121,5900.0
2005-10-17 14:25:00,87.49,87.49,87.43,87.45,3000.0,71.7121,71.7121,71.6629,71.6793,3000.0
2005-10-17 14:30:00,87.45,87.63,87.41,87.54,27200.0,71.6793,71.8268,71.6465,71.7531,27200.0
2005-10-17 14:35:00,87.59,87.8,87.59,87.79,9500.0,71.794,71.9662,71.794,71.958,9500.0
2005-10-17 14:40:00,87.8,87.85,87.78,87.79,6200.0,71.9662,72.0072,71.9498,71.958,6200.0
2005-10-17 14:45:00,87.79,87.85,87.67,87.73,6100.0,71.958,72.0072,71.8596,71.9088,6100.0
2005-10-17 14:50:00,87.67,87.83,87.65,87.83,10000.0,71.8596,71.9908,71.8432,71.9908,10000.0
2005-10-17 14:55:00,87.86,87.86,87.76,87.85,6800.0,72.0154,72.0154,71.9334,72.0072,6800.0
2005-10-17 15:00:00,87.82,87.98,87.82,87.97,7400.0,71.9826,72.1137,71.9826,72.1055,7400.0
2005-10-17 15:05:00,87.95,87.97,87.79,87.86,6500.0,72.0891,72.1055,71.958,72.0154,6500.0
2005-10-17 15:10:00,87.89,87.95,87.85,87.9,4300.0,72.0399,72.0891,72.0072,72.0481,4300.0
2005-10-17 15:15:00,87.92,88.03,87.92,88.0,17200.0,72.0645,72.1547,72.0645,72.1301,17200.0
2005-10-17 15:20:00,87.99,88.0,87.88,87.89,5200.0,72.1219,72.1301,72.0317,72.0399,5200.0
2005-10-17 15:25:00,87.88,88.06,87.87,88.05,9100.0,72.0317,72.1793,72.0236,72.1711,9100.0
2005-10-17 15:30:00,88.11,88.16,87.95,87.96,16500.0,72.2203,72.2613,72.0891,72.0973,16500.0
2005-10-17 15:35:00,87.98,88.09,87.97,88.02,10500.0,72.1137,72.2039,72.1055,72.1465,10500.0
2005-10-17 15:40:00,88.04,88.13,88.02,88.11,14000.0,72.1629,72.2367,72.1465,72.2203,14000.0
2005-10-17 15:45:00,88.14,88.15,88.02,88.02,16500.0,72.2449,72.2531,72.1465,72.1465,16500.0
2005-10-17 15:50:00,88.02,88.09,88.02,88.08,22200.0,72.1465,72.2039,72.1465,72.1957,22200.0
2005-10-17 15:55:00,88.07,88.12,88.04,88.07,27300.0,72.1875,72.2285,72.1629,72.1875,27300.0
2005-10-18 09:30:00,87.94,88.02,87.89,87.91,17100.0,72.0809,72.1465,72.0399,72.0563,17100.0
2005-10-18 09:35:00,87.86,87.87,87.6,87.63,9100.0,72.0154,72.0236,71.8022,71.8268,9100.0
2005-10-18 09:40:00,87.64,87.69,87.51,87.63,13700.0,71.835,71.876,71.7285,71.8268,13700.0
2005-10-18 09:45:00,87.56,87.7,87.56,87.69,8600.0,71.7695,71.8842,71.7695,71.876,8600.0
2005-10-18 09:50:00,87.63,87.7,87.53,87.64,13000.0,71.8268,71.8842,71.7449,71.835,13000.0
2005-10-18 09:55:00,87.65,87.7,87.55,87.55,10500.0,71.8432,71.8842,71.7613,71.7613,10500.0
2005-10-18 10:00:00,87.55,87.57,87.45,87.52,8600.0,71.7613,71.7777,71.6793,71.7367,8600.0
2005-10-18 10:05:00,87.53,87.74,87.5,87.73,6500.0,71.7449,71.917,71.7203,71.9088,6500.0
2005-10-18 10:10:00,87.75,87.84,87.75,87.8,8800.0,71.9252,71.999,71.9252,71.9662,8800.0
2005-10-18 10:15:00,87.81,87.81,87.62,87.65,6400.0,71.9744,71.9744,71.8186,71.8432,6400.0
2005-10-18 10:20:00,87.66,87.71,87.61,87.68,10900.0,71.8514,71.8924,71.8104,71.8678,10900.0
2005-10-18 10:25:00,87.68,87.88,87.66,87.81,11300.0,71.8678,72.0317,71.8514,71.9744,11300.0
2005-10-18 10:30:00,87.8,87.86,87.73,87.83,16400.0,71.9662,72.0154,71.9088,71.9908,16400.0
2005-10-18 10:35:00,87.77,87.81,87.7,87.81,18300.0,71.9416,71.9744,71.8842,71.9744,18300.0
2005-10-18 10:40:00,87.82,87.88,87.78,87.86,10100.0,71.9826,72.0317,71.9498,72.0154,10100.0
2005-10-18 10:45:00,87.86,87.9,87.78,87.78,7500.0,72.0154,72.0481,71.9498,71.9498,7500.0
2005-10-18 10:50:00,87.78,87.79,87.71,87.72,7800.0,71.9498,71.958,71.8924,71.9006,7800.0
2005-10-18 10:55:00,87.72,88.0,87.72,88.0,8900.0,71.9006,72.1301,71.9006,72.1301,8900.0
2005-10-18 11:00:00,87.99,88.23,87.93,88.15,17500.0,72.1219,72.3186,72.0727,72.2531,17500.0
2005-10-18 11:05:00,88.14,88.15,88.01,88.06,8600.0,72.2449,72.2531,72.1383,72.1793,8600.0
2005-10-18 11:10:00,88.05,88.09,87.88,87.88,11900.0,72.1711,72.2039,72.0317,72.0317,11900.0
2005-10-18 11:15:00,87.89,88.04,87.89,88.0,13500.0,72.0399,72.1629,72.0399,72.1301,13500.0
2005-10-18 11:20:00,87.98,87.99,87.93,87.93,4200.0,72.1137,72.1219,72.0727,72.0727,4200.0
2005-10-18 11:25:00,87.94,87.96,87.87,87.87,11900.0,72.0809,72.0973,72.0236,72.0236,11900.0
2005-10-18 11:30:00,87.9,88.05,87.87,88.02,9500.0,72.0481,72.1711,72.0236,72.1465,9500.0
2005-10-18 11:35:00,88.02,88.02,87.89,87.96,8600.0,72.1465,72.1465,72.0399,72.0973,8600.0
2005-10-18 11:40:00,87.96,88.04,87.94,88.0,5400.0,72.0973,72.1629,72.0809,72.1301,5400.0
2005-10-18 11:45:00,88.0,88.15,87.99,88.14,6400.0,72.1301,72.2531,72.1219,72.2449,6400.0
2005-10-18 11:50:00,88.15,88.21,88.12,88.12,7400.0,72.2531,72.3022,72.2285,72.2285,7400.0
2005-10-18 11:55:00,88.12,88.12,88.02,88.06,3100.0,72.2285,72.2285,72.1465,72.1793,3100.0
2005-10-18 12:00:00,88.07,88.19,88.07,88.14,3700.0,72.1875,72.2858,72.1875,72.2449,3700.0
2005-10-18 12:05:00,88.14,88.14,88.1,88.1,6100.0,72.2449,72.2449,72.2121,72.2121,6100.0
2005-10-18 12:10:00,88.09,88.18,88.09,88.11,5100.0,72.2039,72.2776,72.2039,72.2203,5100.0
2005-10-18 12:15:00,88.12,88.17,88.11,88.15,5000.0,72.2285,72.2695,72.2203,72.2531,5000.0
2005-10-18 12:20:00,88.13,88.2,88.13,88.17,16000.0,72.2367,72.294,72.2367,72.2695,16000.0
2005-10-18 12:25:00,88.16,88.2,88.16,88.18,9300.0,72.2613,72.294,72.2613,72.2776,9300.0
2005-10-18 12:30:00,88.17,88.24,88.16,88.2,8200.0,72.2695,72.3268,72.2613,72.294,8200.0
2005-10-18 12:35:00,88.2,88.24,88.18,88.2,11500.0,72.294,72.3268,72.2776,72.294,11500.0
2005-10-18 12:40:00,88.18,88.23,88.15,88.19,12900.0,72.2776,72.3186,72.2531,72.2858,12900.0
2005-10-18 12:45:00,88.19,88.2,88.15,88.16,12100.0,72.2858,72.294,72.2531,72.2613,12100.0
2005-10-18 12:50:00,88.15,88.24,88.15,88.2,7000.0,72.2531,72.3268,72.2531,72.294,7000.0
2005-10-18 12:55:00,88.18,88.2,88.12,88.2,10400.0,72.2776,72.294,72.2285,72.294,10400.0
2005-10-18 13:00:00,88.19,88.24,88.13,88.18,10000.0,72.2858,72.3268,72.2367,72.2776,10000.0
2005-10-18 13:05:00,88.18,88.18,88.03,88.11,18200.0,72.2776,72.2776,72.1547,72.2203,18200.0
2005-10-18 13:10:00,88.08,88.16,88.08,88.15,11600.0,72.1957,72.2613,72.1957,72.2531,11600.0
2005-10-18 13:15:00,88.13,88.16,87.97,87.97,16300.0,72.2367,72.2613,72.1055,72.1055,16300.0
2005-10-18 13:20:00,87.98,87.98,87.86,87.95,8800.0,72.1137,72.1137,72.0154,72.0891,8800.0
2005-10-18 13:25:00,87.95,88.05,87.92,88.05,11800.0,72.0891,72.1711,72.0645,72.1711,11800.0
2005-10-18 13:30:00,88.04,88.06,87.87,88.0,26900.0,72.1629,72.1793,72.0236,72.1301,26900.0
2005-10-18 13:35:00,87.99,88.06,87.94,87.96,22800.0,72.1219,72.1793,72.0809,72.0973,22800.0
2005-10-18 13:40:00,87.97,88.13,87.94,88.11,14600.0,72.1055,72.2367,72.0809,72.2203,14600.0
2005-10-18 13:45:00,88.08,88.11,88.01,88.08,12500.0,72.1957,72.2203,72.1383,72.1957,12500.0
2005-10-18 13:50:00,88.1,88.1,88.0,88.07,11800.0,72.2121,72.2121,72.1301,72.1875,11800.0
2005-10-18 13:55:00,88.05,88.14,88.02,88.11,15800.0,72.1711,72.2449,72.1465,72.2203,15800.0
2005-10-18 14:00:00,88.12,88.13,88.03,88.13,10900.0,72.2285,72.2367,72.1547,72.2367,10900.0
2005-10-18 14:05:00,88.13,88.24,88.09,88.21,10600.0,72.2367,72.3268,72.2039,72.3022,10600.0
2005-10-18 14:10:00,88.22,88.22,88.1,88.14,14500.0,72.3104,72.3104,72.2121,72.2449,14500.0
2005-10-18 14:15:00,88.17,88.17,88.14,88.16,5800.0,72.2695,72.2695,72.2449,72.2613,5800.0
2005-10-18 14:20:00,88.17,88.17,88.12,88.13,12900.0,72.2695,72.2695,72.2285,72.2367,12900.0
2005-10-18 14:25:00,88.14,88.16,88.08,88.14,10200.0,72.2449,72.2613,72.1957,72.2449,10200.0
2005-10-18 14:30:00,88.14,88.22,88.14,88.18,6000.0,72.2449,72.3104,72.2449,72.2776,6000.0
2005-10-18 14:35:00,88.19,88.21,88.17,88.18,13300.0,72.2858,72.3022,72.2695,72.2776,13300.0
2005-10-18 14:40:00,88.17,88.17,88.1,88.16,20000.0,72.2695,72.2695,72.2121,72.2613,20000.0
2005-10-18 14:45:00,88.17,88.26,88.14,88.19,25200.0,72.2695,72.3432,72.2449,72.2858,25200.0
2005-10-18 14:50:00,88.19,88.22,88.16,88.17,13500.0,72.2858,72.3104,72.2613,72.2695,13500.0
2005-10-18 14:55:00,88.17,88.18,88.08,88.12,27200.0,72.2695,72.2776,72.1957,72.2285,27200.0
2005-10-18 15:00:00,88.13,88.2,88.11,88.18,25800.0,72.2367,72.294,72.2203,72.2776,25800.0
2005-10-18 15:05:00,88.17,88.19,87.98,88.0,26800.0,72.2695,72.2858,72.1137,72.1301,26800.0
2005-10-18 15:10:00,87.97,88.14,87.97,88.08,37800.0,72.1055,72.2449,72.1055,72.1957,37800.0
2005-10-18 15:15:00,88.09,88.14,88.06,88.12,23400.0,72.2039,72.2449,72.1793,72.2285,23400.0
2005-10-18 15:20:00,88.12,88.19,88.07,88.19,17800.0,72.2285,72.2858,72.1875,72.2858,17800.0
2005-10-18 15:25:00,88.19,88.24,88.19,88.2,13000.0,72.2858,72.3268,72.2858,72.294,13000.0
2005-10-18 15:30:00,88.21,88.25,88.2,88.22,16400.0,72.3022,72.335,72.294,72.3104,16400.0
2005-10-18 15:35:00,88.22,88.22,88.12,88.13,23700.0,72.3104,72.3104,72.2285,72.2367,23700.0
2005-10-18 15:40:00,88.13,88.15,88.1,88.15,11300.0,72.2367,72.2531,72.2121,72.2531,11300.0
2005-10-18 15:45:00,88.15,88.15,88.09,88.11,17300.0,72.2531,72.2531,72.2039,72.2203,17300.0
2005-10-18 15:50:00,88.12,88.22,88.12,88.16,41000.0,72.2285,72.3104,72.2285,72.2613,41000.0
2005-10-18 15:55:00,88.16,88.18,88.06,88.08,36300.0,72.2613,72.2776,72.1793,72.1957,36300.0
2005-10-19 09:30:00,88.09,88.09,87.7,87.71,33400.0,72.2039,72.2039,71.8842,71.8924,33400.0
2005-10-19 09:35:00,87.7,87.7,87.29,87.36,19800.0,71.8842,71.8842,71.5481,71.6055,19800.0
2005-10-19 09:40:00,87.37,87.41,87.28,87.31,35400.0,71.6137,71.6465,71.54,71.5645,35400.0
2005-10-19 09:45:00,87.34,87.61,87.33,87.58,38200.0,71.5891,71.8104,71.5809,71.7859,38200.0
2005-10-19 09:50:00,87.58,87.62,87.43,87.62,28100.0,71.7859,71.8186,71.6629,71.8186,28100.0
2005-10-19 09:55:00,87.62,87.65,87.54,87.56,39500.0,71.8186,71.8432,71.7531,71.7695,39500.0
2005-10-19 10:00:00,87.51,87.71,87.5,87.55,32000.0,71.7285,71.8924,71.7203,71.7613,32000.0
2005-10-19 10:05:00,87.56,87.61,87.56,87.61,25800.0,71.7695,71.8104,71.7695,71.8104,25800.0
2005-10-19 10:10:00,87.61,87.68,87.42,87.5,42900.0,71.8104,71.8678,71.6547,71.7203,42900.0
2005-10-19 10:15:00,87.49,87.52,87.36,87.37,66300.0,71.7121,71.7367,71.6055,71.6137,66300.0
2005-10-19 10:20:00,87.37,87.37,86.93,86.93,70600.0,71.6137,71.6137,71.2531,71.2531,70600.0
2005-10-19 10:25:00,86.94,87.22,86.91,87.21,29400.0,71.2613,71.4908,71.2367,71.4826,29400.0
2005-10-19 10:30:00,87.21,87.28,87.1,87.24,76700.0,71.4826,71.54,71.3924,71.5072,76700.0
2005-10-19 10:35:00,87.24,87.5,87.24,87.4,27200.0,71.5072,71.7203,71.5072,71.6383,27200.0
2005-10-19 10:40:00,87.44,87.78,87.44,87.77,20100.0,71.6711,71.9498,71.6711,71.9416,20100.0
2005-10-19 10:45:00,87.77,87.77,87.6,87.62,22200.0,71.9416,71.9416,71.8022,71.8186,22200.0
2005-10-19 10:50:00,87.65,87.66,87.51,87.52,21200.0,71.8432,71.8514,71.7285,71.7367,21200.0
2005-10-19 10:55:00,87.55,87.58,87.55,87.57,11500.0,71.7613,71.7859,71.7613,71.7777,11500.0
2005-10-19 11:00:00,87.56,87.73,87.51,87.66,16100.0,71.7695,71.9088,71.7285,71.8514,16100.0
2005-10-19 11:05:00,87.67,87.85,87.58,87.59,21400.0,71.8596,72.0072,71.7859,71.794,21400.0
2005-10-19 11:10:00,87.55,87.64,87.55,87.58,13300.0,71.7613,71.835,71.7613,71.7859,13300.0
2005-10-19 11:15:00,87.58,87.63,87.55,87.56,8400.0,71.7859,71.8268,71.7613,71.7695,8400.0
2005-10-19 11:20:00,87.55,87.79,87.38,87.38,13900.0,71.7613,71.958,71.6219,71.6219,13900.0
2005-10-19 11:25:00,87.38,87.5,87.33,87.5,15400.0,71.6219,71.7203,71.5809,71.7203,15400.0
2005-10-19 11:30:00,87.48,87.59,87.48,87.56,12500.0,71.7039,71.794,71.7039,71.7695,12500.0
2005-10-19 11:35:00,87.55,87.59,87.44,87.44,10900.0,71.7613,71.794,71.6711,71.6711,10900.0
2005-10-19 11:40:00,87.5,87.5,87.26,87.32,15500.0,71.7203,71.7203,71.5236,71.5727,15500.0
2005-10-19 11:45:00,87.32,87.4,87.32,87.38,12700.0,71.5727,71.6383,71.5727,71.6219,12700.0
2005-10-19 11:50:00,87.37,87.38,87.09,87.09,33700.0,71.6137,71.6219,71.3842,71.3842,33700.0
2005-10-19 11:55:00,87.09,87.09,87.0,87.06,47200.0,71.3842,71.3842,71.3104,71.3596,47200.0
2005-10-19 12:00:00,87.06,87.06,86.89,86.99,15900.0,71.3596,71.3596,71.2203,71.3023,15900.0
2005-10-19 12:05:00,86.96,87.0,86.86,86.9,15600.0,71.2777,71.3104,71.1957,71.2285,15600.0
2005-10-19 12:10:00,86.9,86.99,86.85,86.85,12500.0,71.2285,71.3023,71.1875,71.1875,12500.0
2005-10-19 12:15:00,86.85,86.91,86.77,86.83,9100.0,71.1875,71.2367,71.1219,71.1711,9100.0
2005-10-19 12:20:00,86.81,86.92,86.81,86.86,11000.0,71.1547,71.2449,71.1547,71.1957,11000.0
2005-10-19 12:25:00,86.85,87.16,86.85,87.1,21700.0,71.1875,71.4416,71.1875,71.3924,21700.0
2005-10-19 12:30:00,87.08,87.18,87.08,87.17,16600.0,71.376,71.458,71.376,71.4498,16600.0
2005-10-19 12:35:00,87.18,87.24,87.15,87.18,8800.0,71.458,71.5072,71.4334,71.458,8800.0
2005-10-19 12:40:00,87.17,87.26,87.09,87.25,8700.0,71.4498,71.5236,71.3842,71.5154,8700.0
2005-10-19 12:45:00,87.24,87.24,86.99,87.16,12100.0,71.5072,71.5072,71.3023,71.4416,12100.0
2005-10-19 12:50:00,87.16,87.28,87.12,87.17,16800.0,71.4416,71.54,71.4088,71.4498,16800.0
2005-10-19 12:55:00,87.12,87.3,87.12,87.23,7300.0,71.4088,71.5563,71.4088,71.499,7300.0
2005-10-19 13:00:00,87.21,87.21,87.02,87.05,4600.0,71.4826,71.4826,71.3268,71.3514,4600.0
2005-10-19 13:05:00,87.02,87.09,86.97,87.01,5700.0,71.3268,71.3842,71.2859,71.3186,5700.0
2005-10-19 13:10:00,87.01,87.06,86.98,87.06,4600.0,71.3186,71.3596,71.2941,71.3596,4600.0
2005-10-19 13:15:00,87.06,87.21,87.06,87.2,6000.0,71.3596,71.4826,71.3596,71.4744,6000.0
2005-10-19 13:20:00,87.17,87.3,87.15,87.28,5300.0,71.4498,71.5563,71.4334,71.54,5300.0
2005-10-19 13:25:00,87.23,87.23,86.98,86.99,7700.0,71.499,71.499,71.2941,71.3023,7700.0
2005-10-19 13:30:00,87.02,87.22,87.01,87.19,8800.0,71.3268,71.4908,71.3186,71.4662,8800.0
2005-10-19 13:35:00,87.21,87.25,87.15,87.18,8700.0,71.4826,71.5154,71.4334,71.458,8700.0
2005-10-19 13:40:00,87.16,87.21,87.15,87.15,5300.0,71.4416,71.4826,71.4334,71.4334,5300.0
2005-10-19 13:45:00,87.18,87.26,87.18,87.25,5400.0,71.458,71.5236,71.458,71.5154,5400.0
2005-10-19 13:50:00,87.23,87.27,87.22,87.27,2100.0,71.499,71.5318,71.4908,71.5318,2100.0
2005-10-19 13:55:00,87.27,87.27,87.24,87.27,5200.0,71.5318,71.5318,71.5072,71.5318,5200.0
2005-10-19 14:00:00,87.27,87.37,87.27,87.32,14400.0,71.5318,71.6137,71.5318,71.5727,14400.0
2005-10-19 14:05:00,87.32,87.48,87.31,87.44,19000.0,71.5727,71.7039,71.5645,71.6711,19000.0
2005-10-19 14:10:00,87.42,87.45,87.34,87.4,8400.0,71.6547,71.6793,71.5891,71.6383,8400.0
2005-10-19 14:15:00,87.35,87.36,87.31,87.34,6900.0,71.5973,71.6055,71.5645,71.5891,6900.0
2005-10-19 14:20:00,87.3,87.4,87.28,87.33,10700.0,71.5563,71.6383,71.54,71.5809,10700.0
2005-10-19 14:25:00,87.34,87.6,87.33,87.6,25400.0,71.5891,71.8022,71.5809,71.8022,25400.0
2005-10-19 14:30:00,87.6,87.75,87.6,87.71,18100.0,71.8022,71.9252,71.8022,71.8924,18100.0
2005-10-19 14:35:00,87.7,87.87,87.67,87.87,17300.0,71.8842,72.0236,71.8596,72.0236,17300.0
2005-10-19 14:40:00,87.85,87.85,87.73,87.74,13000.0,72.0072,72.0072,71.9088,71.917,13000.0
2005-10-19 14:45:00,87.75,87.89,87.74,87.85,8200.0,71.9252,72.0399,71.917,72.0072,8200.0
2005-10-19 14:50:00,87.89,88.0,87.89,87.94,21900.0,72.0399,72.1301,72.0399,72.0809,21900.0
2005-10-19 14:55:00,87.94,88.16,87.94,88.07,15900.0,72.0809,72.2613,72.0809,72.1875,15900.0
2005-10-19 15:00:00,88.08,88.2,88.06,88.19,18600.0,72.1957,72.294,72.1793,72.2858,18600.0
2005-10-19 15:05:00,88.21,88.35,88.21,88.32,23800.0,72.3022,72.417,72.3022,72.3924,23800.0
2005-10-19 15:10:00,88.31,88.45,88.29,88.41,16400.0,72.3842,72.499,72.3678,72.4662,16400.0
2005-10-19 15:15:00,88.41,88.63,88.41,88.5,25800.0,72.4662,72.6465,72.4662,72.5399,25800.0
2005-10-19 15:20:00,88.49,88.75,88.48,88.74,22300.0,72.5317,72.7449,72.5235,72.7367,22300.0
2005-10-19 15:25:00,88.73,88.73,88.56,88.57,10800.0,72.7285,72.7285,72.5891,72.5973,10800.0
2005-10-19 15:30:00,88.58,88.85,88.58,88.77,21700.0,72.6055,72.8268,72.6055,72.7612,21700.0
2005-10-19 15:35:00,88.77,88.87,88.65,88.85,21300.0,72.7612,72.8432,72.6629,72.8268,21300.0
2005-10-19 15:40:00,88.84,89.04,88.84,89.0,45900.0,72.8186,72.9826,72.8186,72.9498,45900.0
2005-10-19 15:45:00,89.03,89.1,88.84,88.91,49000.0,72.9744,73.0317,72.8186,72.876,49000.0
2005-10-19 15:50:00,88.91,88.94,88.83,88.84,39800.0,72.876,72.9006,72.8104,72.8186,39800.0
2005-10-19 15:55:00,88.84,88.85,88.82,88.83,49000.0,72.8186,72.8268,72.8022,72.8104,49000.0
2005-10-20 09:30:00,89.45,89.89,89.4,89.84,61800.0,73.3186,73.6793,73.2776,73.6383,61800.0
2005-10-20 09:35:00,89.84,89.97,89.69,89.86,48200.0,73.6383,73.7448,73.5153,73.6547,48200.0
2005-10-20 09:40:00,89.86,90.04,89.85,89.99,172400.0,73.6547,73.8022,73.6465,73.7612,172400.0
2005-10-20 09:45:00,90.0,90.08,89.75,90.08,44100.0,73.7694,73.835,73.5645,73.835,44100.0
2005-10-20 09:50:00,90.08,90.1,89.64,89.83,50500.0,73.835,73.8514,73.4744,73.6301,50500.0
2005-10-20 09:55:00,89.83,89.84,89.61,89.63,59300.0,73.6301,73.6383,73.4498,73.4662,59300.0
2005-10-20 10:00:00,89.63,89.63,89.44,89.5,34900.0,73.4662,73.4662,73.3104,73.3596,34900.0
2005-10-20 10:05:00,89.5,89.51,88.95,88.99,69800.0,73.3596,73.3678,72.9088,72.9416,69800.0
2005-10-20 10:10:00,88.98,88.99,88.59,88.76,44300.0,72.9334,72.9416,72.6137,72.7531,44300.0
2005-10-20 10:15:00,88.71,88.95,88.62,88.83,33600.0,72.7121,72.9088,72.6383,72.8104,33600.0
2005-10-20 10:20:00,88.83,89.43,88.83,89.43,33100.0,72.8104,73.3022,72.8104,73.3022,33100.0
2005-10-20 10:25:00,89.43,89.45,89.28,89.31,21500.0,73.3022,73.3186,73.1793,73.2039,21500.0
2005-10-20 10:30:00,89.38,89.57,89.38,89.53,21000.0,73.2612,73.417,73.2612,73.3842,21000.0
2005-10-20 10:35:00,89.54,89.54,89.44,89.44,37500.0,73.3924,73.3924,73.3104,73.3104,37500.0
2005-10-20 10:40:00,89.43,89.6,89.42,89.6,20700.0,73.3022,73.4416,73.294,73.4416,20700.0
2005-10-20 10:45:00,89.61,89.67,89.5,89.58,21100.0,73.4498,73.4989,73.3596,73.4252,21100.0
2005-10-20 10:50:00,89.58,89.78,89.58,89.74,19600.0,73.4252,73.5891,73.4252,73.5563,19600.0
2005-10-20 10:55:00,89.78,89.79,89.7,89.78,31200.0,73.5891,73.5973,73.5235,73.5891,31200.0
2005-10-20 11:00:00,89.78,89.79,89.59,89.6,13500.0,73.5891,73.5973,73.4334,73.4416,13500.0
2005-10-20 11:05:00,89.59,89.67,89.59,89.67,15000.0,73.4334,73.4989,73.4334,73.4989,15000.0
2005-10-20 11:10:00,89.67,89.67,89.52,89.57,35000.0,73.4989,73.4989,73.376,73.417,35000.0
2005-10-20 11:15:00,89.56,89.78,89.52,89.62,26900.0,73.4088,73.5891,73.376,73.458,26900.0
2005-10-20 11:20:00,89.61,89.66,89.59,89.63,19200.0,73.4498,73.4907,73.4334,73.4662,19200.0
2005-10-20 11:25:00,89.65,89.81,89.62,89.69,19000.0,73.4825,73.6137,73.458,73.5153,19000.0
2005-10-20 11:30:00,89.7,89.8,89.7,89.79,13300.0,73.5235,73.6055,73.5235,73.5973,13300.0
2005-10-20 11:35:00,89.81,89.9,89.79,89.79,27800.0,73.6137,73.6875,73.5973,73.5973,27800.0
2005-10-20 11:40:00,89.79,89.85,89.76,89.83,25200.0,73.5973,73.6465,73.5727,73.6301,25200.0
2005-10-20 11:45:00,89.82,89.97,89.8,89.96,27500.0,73.6219,73.7448,73.6055,73.7366,27500.0
2005-10-20 11:50:00,89.95,89.95,89.82,89.82,10000.0,73.7284,73.7284,73.6219,73.6219,10000.0
2005-10-20 11:55:00,89.81,89.81,89.63,89.69,17400.0,73.6137,73.6137,73.4662,73.5153,17400.0
2005-10-20 12:00:00,89.75,89.86,89.62,89.78,15900.0,73.5645,73.6547,73.458,73.5891,15900.0
2005-10-20 12:05:00,89.75,89.76,89.55,89.56,9500.0,73.5645,73.5727,73.4006,73.4088,9500.0
2005-10-20 12:10:00,89.5,89.65,89.5,89.65,7500.0,73.3596,73.4825,73.3596,73.4825,7500.0
2005-10-20 12:15:00,89.69,89.79,89.69,89.69,9600.0,73.5153,73.5973,73.5153,73.5153,9600.0
2005-10-20 12:20:00,89.71,89.71,89.57,89.59,14400.0,73.5317,73.5317,73.417,73.4334,14400.0
2005-10-20 12:25:00,89.62,89.69,89.62,89.66,11000.0,73.458,73.5153,73.458,73.4907,11000.0
2005-10-20 12:30:00,89.68,89.7,89.55,89.7,12700.0,73.5071,73.5235,73.4006,73.5235,12700.0
2005-10-20 12:35:00,89.7,89.72,89.65,89.66,6100.0,73.5235,73.5399,73.4825,73.4907,6100.0
2005-10-20 12:40:00,89.66,89.71,89.66,89.71,3300.0,73.4907,73.5317,73.4907,73.5317,3300.0
2005-10-20 12:45:00,89.71,89.73,89.66,89.69,20700.0,73.5317,73.5481,73.4907,73.5153,20700.0
2005-10-20 12:50:00,89.67,89.69,89.61,89.61,4000.0,73.4989,73.5153,73.4498,73.4498,4000.0
2005-10-20 12:55:00,89.61,89.68,89.6,89.68,5400.0,73.4498,73.5071,73.4416,73.5071,5400.0
2005-10-20 13:00:00,89.68,89.74,89.67,89.7,11500.0,73.5071,73.5563,73.4989,73.5235,11500.0
2005-10-20 13:05:00,89.7,89.77,89.69,89.75,14300.0,73.5235,73.5809,73.5153,73.5645,14300.0
2005-10-20 13:10:00,89.74,89.74,89.64,89.68,9500.0,73.5563,73.5563,73.4744,73.5071,9500.0
2005-10-20 13:15:00,89.64,89.64,89.53,89.57,13700.0,73.4744,73.4744,73.3842,73.417,13700.0
2005-10-20 13:20:00,89.57,89.74,89.57,89.73,5800.0,73.417,73.5563,73.417,73.5481,5800.0
2005-10-20 13:25:00,89.73,89.73,89.53,89.54,15800.0,73.5481,73.5481,73.3842,73.3924,15800.0
2005-10-20 13:30:00,89.56,89.74,89.55,89.7,26000.0,73.4088,73.5563,73.4006,73.5235,26000.0
2005-10-20 13:35:00,89.7,89.82,89.69,89.75,30300.0,73.5235,73.6219,73.5153,73.5645,30300.0
2005-10-20 13:40:00,89.74,89.83,89.74,89.8,16000.0,73.5563,73.6301,73.5563,73.6055,16000.0
2005-10-20 13:45:00,89.79,89.87,89.77,89.82,13200.0,73.5973,73.6629,73.5809,73.6219,13200.0
2005-10-20 13:50:00,89.85,89.87,89.77,89.87,11200.0,73.6465,73.6629,73.5809,73.6629,11200.0
2005-10-20 13:55:00,89.9,89.9,89.77,89.82,7500.0,73.6875,73.6875,73.5809,73.6219,7500.0
2005-10-20 14:00:00,89.79,89.82,89.73,89.82,10100.0,73.5973,73.6219,73.5481,73.6219,10100.0
2005-10-20 14:05:00,89.83,89.9,89.76,89.77,11200.0,73.6301,73.6875,73.5727,73.5809,11200.0
2005-10-20 14:10:00,89.79,89.84,89.76,89.82,24600.0,73.5973,73.6383,73.5727,73.6219,24600.0
2005-10-20 14:15:00,89.82,89.85,89.75,89.79,17500.0,73.6219,73.6465,73.5645,73.5973,17500.0
2005-10-20 14:20:00,89.8,89.81,89.62,89.62,20500.0,73.6055,73.6137,73.458,73.458,20500.0
2005-10-20 14:25:00,89.62,89.79,89.58,89.79,16400.0,73.458,73.5973,73.4252,73.5973,16400.0
2005-10-20 14:30:00,89.82,89.82,89.65,89.66,16900.0,73.6219,73.6219,73.4825,73.4907,16900.0
2005-10-20 14:35:00,89.68,89.73,89.53,89.58,12800.0,73.5071,73.5481,73.3842,73.4252,12800.0
2005-10-20 14:40:00,89.57,89.63,89.56,89.63,4000.0,73.417,73.4662,73.4088,73.4662,4000.0
2005-10-20 14:45:00,89.68,89.68,89.55,89.55,8500.0,73.5071,73.5071,73.4006,73.4006,8500.0
2005-10-20 14:50:00,89.56,89.64,89.55,89.64,7500.0,73.4088,73.4744,73.4006,73.4744,7500.0
2005-10-20 14:55:00,89.65,89.65,89.56,89.62,12900.0,73.4825,73.4825,73.4088,73.458,12900.0
2005-10-20 15:00:00,89.62,89.7,89.59,89.69,16000.0,73.458,73.5235,73.4334,73.5153,16000.0
2005-10-20 15:05:00,89.68,89.71,89.66,89.66,16600.0,73.5071,73.5317,73.4907,73.4907,16600.0
2005-10-20 15:10:00,89.67,89.67,89.38,89.38,31100.0,73.4989,73.4989,73.2612,73.2612,31100.0
2005-10-20 15:15:00,89.38,89.4,89.26,89.27,16700.0,73.2612,73.2776,73.1629,73.1711,16700.0
2005-10-20 15:20:00,89.3,89.31,88.97,89.13,53100.0,73.1957,73.2039,72.9252,73.0563,53100.0
2005-10-20 15:25:00,89.12,89.12,88.59,88.7,70000.0,73.0481,73.0481,72.6137,72.7039,70000.0
2005-10-20 15:30:00,88.72,89.27,88.72,89.15,46900.0,72.7203,73.1711,72.7203,73.0727,46900.0
2005-10-20 15:35:00,89.16,89.55,89.15,89.2,43900.0,73.0809,73.4006,73.0727,73.1137,43900.0
2005-10-20 15:40:00,89.2,89.2,88.98,89.0,39500.0,73.1137,73.1137,72.9334,72.9498,39500.0
2005-10-20 15:45:00,89.0,89.36,89.0,89.31,43000.0,72.9498,73.2448,72.9498,73.2039,43000.0
2005-10-20 15:50:00,89.38,89.38,89.2,89.3,53100.0,73.2612,73.2612,73.1137,73.1957,53100.0
2005-10-20 15:55:00,89.3,89.34,89.21,89.21,55300.0,73.1957,73.2285,73.1219,73.1219,55300.0
2005-10-21 09:30:00,89.22,89.22,88.8,88.91,155200.0,73.1301,73.1301,72.7858,72.876,155200.0
2005-10-21 09:35:00,88.92,89.02,88.77,88.77,36900.0,72.8842,72.9662,72.7612,72.7612,36900.0
2005-10-21 09:40:00,88.65,88.73,88.3,88.3,33200.0,72.6629,72.7285,72.376,72.376,33200.0
2005-10-21 09:45:00,88.32,88.97,88.3,88.89,41500.0,72.3924,72.9252,72.376,72.8596,41500.0
2005-10-21 09:50:00,88.91,88.97,88.71,88.8,26400.0,72.876,72.9252,72.7121,72.7858,26400.0
2005-10-21 09:55:00,88.79,89.15,88.75,89.12,32200.0,72.7776,73.0727,72.7449,73.0481,32200.0
2005-10-21 10:00:00,89.12,89.14,89.0,89.1,30100.0,73.0481,73.0645,72.9498,73.0317,30100.0
2005-10-21 10:05:00,89.11,89.21,88.93,88.99,54800.0,73.0399,73.1219,72.8924,72.9416,54800.0
2005-10-21 10:10:00,89.02,89.13,89.0,89.13,15700.0,72.9662,73.0563,72.9498,73.0563,15700.0
2005-10-21 10:15:00,89.14,89.19,89.06,89.13,11200.0,73.0645,73.1055,72.9989,73.0563,11200.0
2005-10-21 10:20:00,89.18,89.18,88.94,88.94,6000.0,73.0973,73.0973,72.9006,72.9006,6000.0
2005-10-21 10:25:00,88.93,89.32,88.91,89.32,11700.0,72.8924,73.2121,72.876,73.2121,11700.0
2005-10-21 10:30:00,89.27,89.29,89.01,89.16,8400.0,73.1711,73.1875,72.958,73.0809,8400.0
2005-10-21 10:35:00,89.2,89.2,89.0,89.01,19700.0,73.1137,73.1137,72.9498,72.958,19700.0
2005-10-21 10:40:00,89.02,89.05,88.93,88.93,7700.0,72.9662,72.9908,72.8924,72.8924,7700.0
2005-10-21 10:45:00,88.91,88.91,88.75,88.76,25200.0,72.876,72.876,72.7449,72.7531,25200.0
2005-10-21 10:50:00,88.77,88.93,88.77,88.78,15700.0,72.7612,72.8924,72.7612,72.7694,15700.0
2005-10-21 10:55:00,88.78,88.85,88.7,88.79,17000.0,72.7694,72.8268,72.7039,72.7776,17000.0
2005-10-21 11:00:00,88.79,88.8,88.7,88.7,12900.0,72.7776,72.7858,72.7039,72.7039,12900.0
2005-10-21 11:05:00,88.7,88.9,88.61,88.9,46300.0,72.7039,72.8678,72.6301,72.8678,46300.0
2005-10-21 11:10:00,88.91,88.95,88.63,88.7,9900.0,72.876,72.9088,72.6465,72.7039,9900.0
2005-10-21 11:15:00,88.7,88.83,88.66,88.81,11700.0,72.7039,72.8104,72.6711,72.794,11700.0
2005-10-21 11:20:00,88.81,88.81,88.73,88.73,7000.0,72.794,72.794,72.7285,72.7285,7000.0
2005-10-21 11:25:00,88.73,88.73,88.68,88.7,21000.0,72.7285,72.7285,72.6875,72.7039,21000.0
2005-10-21 11:30:00,88.69,88.71,88.63,88.7,25900.0,72.6957,72.7121,72.6465,72.7039,25900.0
2005-10-21 11:35:00,88.7,88.8,88.69,88.76,14600.0,72.7039,72.7858,72.6957,72.7531,14600.0
2005-10-21 11:40:00,88.75,88.82,88.66,88.82,25300.0,72.7449,72.8022,72.6711,72.8022,25300.0
2005-10-21 11:45:00,88.78,88.79,88.65,88.71,14400.0,72.7694,72.7776,72.6629,72.7121,14400.0
2005-10-21 11:50:00,88.72,88.74,88.65,88.66,19100.0,72.7203,72.7367,72.6629,72.6711,19100.0
2005-10-21 11:55:00,88.68,88.7,88.55,88.65,74300.0,72.6875,72.7039,72.5809,72.6629,74300.0
2005-10-21 12:00:00,88.59,88.68,88.52,88.55,16900.0,72.6137,72.6875,72.5563,72.5809,16900.0
2005-10-21 12:05:00,88.56,88.77,88.55,88.68,70100.0,72.5891,72.7612,72.5809,72.6875,70100.0
2005-10-21 12:10:00,88.67,88.8,88.67,88.77,21000.0,72.6793,72.7858,72.6793,72.7612,21000.0
2005-10-21 12:15:00,88.76,88.76,88.58,88.64,19200.0,72.7531,72.7531,72.6055,72.6547,19200.0
2005-10-21 12:20:00,88.65,88.71,88.61,88.71,11400.0,72.6629,72.7121,72.6301,72.7121,11400.0
2005-10-21 12:25:00,88.72,88.8,88.67,88.71,100900.0,72.7203,72.7858,72.6793,72.7121,100900.0
2005-10-21 12:30:00,88.73,88.83,88.7,88.78,127100.0,72.7285,72.8104,72.7039,72.7694,127100.0
2005-10-21 12:35:00,88.76,88.9,88.76,88.9,21200.0,72.7531,72.8678,72.7531,72.8678,21200.0
2005-10-21 12:40:00,88.91,88.91,88.7,88.8,51200.0,72.876,72.876,72.7039,72.7858,51200.0
2005-10-21 12:45:00,88.81,88.92,88.8,88.89,16900.0,72.794,72.8842,72.7858,72.8596,16900.0
2005-10-21 12:50:00,88.9,89.01,88.89,88.99,52100.0,72.8678,72.958,72.8596,72.9416,52100.0
2005-10-21 12:55:00,89.01,89.01,88.9,88.96,12500.0,72.958,72.958,72.8678,72.917,12500.0
2005-10-21 13:00:00,88.97,88.97,88.83,88.83,13400.0,72.9252,72.9252,72.8104,72.8104,13400.0
2005-10-21 13:05:00,88.8,88.84,88.79,88.81,21500.0,72.7858,72.8186,72.7776,72.794,21500.0
2005-10-21 13:10:00,88.81,88.85,88.75,88.82,18700.0,72.794,72.8268,72.7449,72.8022,18700.0
2005-10-21 13:15:00,88.81,88.82,88.79,88.8,5700.0,72.794,72.8022,72.7776,72.7858,5700.0
2005-10-21 13:20:00,88.81,88.91,88.81,88.9,8900.0,72.794,72.876,72.794,72.8678,8900.0
2005-10-21 13:25:00,88.88,88.89,88.83,88.87,3000.0,72.8514,72.8596,72.8104,72.8432,3000.0
2005-10-21 13:30:00,88.88,89.14,88.88,89.0,12500.0,72.8514,73.0645,72.8514,72.9498,12500.0
2005-10-21 13:35:00,89.03,89.04,88.86,88.92,7100.0,72.9744,72.9826,72.835,72.8842,7100.0
2005-10-21 13:40:00,88.95,88.95,88.87,88.89,3500.0,72.9088,72.9088,72.8432,72.8596,3500.0
2005-10-21 13:45:00,88.87,88.94,88.87,88.92,4600.0,72.8432,72.9006,72.8432,72.8842,4600.0
2005-10-21 13:50:00,88.94,88.95,88.8,88.93,8200.0,72.9006,72.9088,72.7858,72.8924,8200.0
2005-10-21 13:55:00,88.94,89.02,88.94,89.01,10600.0,72.9006,72.9662,72.9006,72.958,10600.0
2005-10-21 14:00:00,88.98,89.12,88.98,89.12,10200.0,72.9334,73.0481,72.9334,73.0481,10200.0
2005-10-21 14:05:00,89.1,89.12,88.92,88.92,13400.0,73.0317,73.0481,72.8842,72.8842,13400.0
2005-10-21 14:10:00,88.93,89.1,88.93,89.06,9400.0,72.8924,73.0317,72.8924,72.9989,9400.0
2005-10-21 14:15:00,89.05,89.05,88.96,89.01,5700.0,72.9908,72.9908,72.917,72.958,5700.0
2005-10-21 14:20:00,89.01,89.06,88.99,88.99,44500.0,72.958,72.9989,72.9416,72.9416,44500.0
2005-10-21 14:25:00,88.98,88.99,88.91,88.92,13100.0,72.9334,72.9416,72.876,72.8842,13100.0
2005-10-21 14:30:00,88.92,89.03,88.92,88.98,13100.0,72.8842,72.9744,72.8842,72.9334,13100.0
2005-10-21 14:35:00,88.98,88.98,88.85,88.87,15400.0,72.9334,72.9334,72.8268,72.8432,15400.0
2005-10-21 14:40:00,88.87,88.97,88.86,88.97,24200.0,72.8432,72.9252,72.835,72.9252,24200.0
2005-10-21 14:45:00,88.97,89.03,88.96,89.02,13400.0,72.9252,72.9744,72.917,72.9662,13400.0
2005-10-21 14:50:00,89.03,89.05,88.99,89.04,29900.0,72.9744,72.9908,72.9416,72.9826,29900.0
2005-10-21 14:55:00,89.04,89.04,88.91,88.92,10200.0,72.9826,72.9826,72.876,72.8842,10200.0
2005-10-21 15:00:00,88.92,89.0,88.91,88.92,16100.0,72.8842,72.9498,72.876,72.8842,16100.0
2005-10-21 15:05:00,88.92,88.96,88.88,88.9,18600.0,72.8842,72.917,72.8514,72.8678,18600.0
2005-10-21 15:10:00,88.9,89.01,88.9,88.95,9000.0,72.8678,72.958,72.8678,72.9088,9000.0
2005-10-21 15:15:00,88.95,88.95,88.87,88.92,13200.0,72.9088,72.9088,72.8432,72.8842,13200.0
2005-10-21 15:20:00,88.92,89.02,88.86,88.98,21100.0,72.8842,72.9662,72.835,72.9334,21100.0
2005-10-21 15:25:00,89.0,89.08,88.97,89.02,32800.0,72.9498,73.0153,72.9252,72.9662,32800.0
2005-10-21 15:30:00,89.02,89.03,88.97,88.98,13800.0,72.9662,72.9744,72.9252,72.9334,13800.0
2005-10-21 15:35:00,88.97,88.98,88.85,88.86,11800.0,72.9252,72.9334,72.8268,72.835,11800.0
2005-10-21 15:40:00,88.85,88.86,88.71,88.8,27100.0,72.8268,72.835,72.7121,72.7858,27100.0
2005-10-21 15:45:00,88.8,88.81,88.7,88.74,21700.0,72.7858,72.794,72.7039,72.7367,21700.0
2005-10-21 15:50:00,88.73,88.73,88.52,88.68,38800.0,72.7285,72.7285,72.5563,72.6875,38800.0
2005-10-21 15:55:00,88.69,88.69,88.58,88.67,42000.0,72.6957,72.6957,72.6055,72.6793,42000.0
2005-10-24 09:30:00,88.9,89.35,88.87,89.22,41400.0,72.8678,73.2367,72.8432,73.1301,41400.0
2005-10-24 09:35:00,89.29,89.29,89.04,89.07,17800.0,73.1875,73.1875,72.9826,73.0071,17800.0
2005-10-24 09:40:00,89.07,89.24,89.07,89.17,23300.0,73.0071,73.1465,73.0071,73.0891,23300.0
2005-10-24 09:45:00,89.19,89.41,88.94,89.29,25100.0,73.1055,73.2858,72.9006,73.1875,25100.0
2005-10-24 09:50:00,89.21,89.55,89.21,89.37,24000.0,73.1219,73.4006,73.1219,73.253,24000.0
2005-10-24 09:55:00,89.36,89.73,89.36,89.57,24300.0,73.2448,73.5481,73.2448,73.417,24300.0
2005-10-24 10:00:00,89.57,89.88,89.57,89.83,32900.0,73.417,73.6711,73.417,73.6301,32900.0
2005-10-24 10:05:00,89.83,89.9,89.69,89.82,34800.0,73.6301,73.6875,73.5153,73.6219,34800.0
2005-10-24 10:10:00,89.81,89.99,89.8,89.95,43900.0,73.6137,73.7612,73.6055,73.7284,43900.0
2005-10-24 10:15:00,89.95,89.99,89.9,89.97,34200.0,73.7284,73.7612,73.6875,73.7448,34200.0
2005-10-24 10:20:00,89.94,90.11,89.94,90.08,54900.0,73.7202,73.8596,73.7202,73.835,54900.0
2005-10-24 10:25:00,90.05,90.05,89.95,90.0,22300.0,73.8104,73.8104,73.7284,73.7694,22300.0
2005-10-24 10:30:00,90.01,90.34,90.01,90.33,28500.0,73.7776,74.0481,73.7776,74.0399,28500.0
2005-10-24 10:35:00,90.32,90.6,90.24,90.56,66700.0,74.0317,74.2612,73.9661,74.2284,66700.0
2005-10-24 10:40:00,90.56,90.58,90.37,90.5,36300.0,74.2284,74.2448,74.0727,74.1793,36300.0
2005-10-24 10:45:00,90.45,90.69,90.41,90.49,40800.0,74.1383,74.335,74.1055,74.1711,40800.0
2005-10-24 10:50:00,90.46,90.47,90.29,90.37,33300.0,74.1465,74.1547,74.0071,74.0727,33300.0
2005-10-24 10:55:00,90.38,90.48,90.36,90.37,23400.0,74.0809,74.1629,74.0645,74.0727,23400.0
2005-10-24 11:00:00,90.37,90.44,90.31,90.34,23700.0,74.0727,74.1301,74.0235,74.0481,23700.0
2005-10-24 11:05:00,90.34,90.38,90.26,90.33,22800.0,74.0481,74.0809,73.9825,74.0399,22800.0
2005-10-24 11:10:00,90.3,90.35,90.25,90.3,26900.0,74.0153,74.0563,73.9743,74.0153,26900.0
2005-10-24 11:15:00,90.3,90.47,90.3,90.39,19700.0,74.0153,74.1547,74.0153,74.0891,19700.0
2005-10-24 11:20:00,90.38,90.4,90.26,90.4,14700.0,74.0809,74.0973,73.9825,74.0973,14700.0
2005-10-24 11:25:00,90.4,90.5,90.33,90.49,31700.0,74.0973,74.1793,74.0399,74.1711,31700.0
2005-10-24 11:30:00,90.44,90.66,90.44,90.57,19600.0,74.1301,74.3104,74.1301,74.2366,19600.0
2005-10-24 11:35:00,90.57,90.58,90.52,90.53,13600.0,74.2366,74.2448,74.1957,74.2038,13600.0
2005-10-24 11:40:00,90.52,90.62,90.48,90.62,25300.0,74.1957,74.2776,74.1629,74.2776,25300.0
2005-10-24 11:45:00,90.62,90.63,90.56,90.63,13200.0,74.2776,74.2858,74.2284,74.2858,13200.0
2005-10-24 11:50:00,90.64,90.65,90.53,90.58,15400.0,74.294,74.3022,74.2038,74.2448,15400.0
2005-10-24 11:55:00,90.57,90.57,90.53,90.54,12100.0,74.2366,74.2366,74.2038,74.212,12100.0
2005-10-24 12:00:00,90.54,90.65,90.51,90.61,20400.0,74.212,74.3022,74.1875,74.2694,20400.0
2005-10-24 12:05:00,90.61,90.93,90.61,90.93,47700.0,74.2694,74.5317,74.2694,74.5317,47700.0
2005-10-24 12:10:00,90.93,90.99,90.91,90.95,30000.0,74.5317,74.5809,74.5153,74.5481,30000.0
2005-10-24 12:15:00,90.95,91.0,90.89,90.95,21800.0,74.5481,74.5891,74.4989,74.5481,21800.0
2005-10-24 12:20:00,90.94,91.19,90.91,91.19,27500.0,74.5399,74.7448,74.5153,74.7448,27500.0
2005-10-24 12:25:00,91.19,91.45,91.19,91.37,44100.0,74.7448,74.9579,74.7448,74.8924,44100.0
2005-10-24 12:30:00,91.39,91.39,91.18,91.21,37800.0,74.9088,74.9088,74.7366,74.7612,37800.0
2005-10-24 12:35:00,91.19,91.27,91.04,91.26,25400.0,74.7448,74.8104,74.6219,74.8022,25400.0
2005-10-24 12:40:00,91.27,91.37,91.22,91.3,17700.0,74.8104,74.8924,74.7694,74.835,17700.0
2005-10-24 12:45:00,91.3,91.44,91.24,91.33,21500.0,74.835,74.9497,74.7858,74.8596,21500.0
2005-10-24 12:50:00,91.32,91.32,91.17,91.17,63900.0,74.8514,74.8514,74.7284,74.7284,63900.0
2005-10-24 12:55:00,91.13,91.18,91.12,91.15,12500.0,74.6956,74.7366,74.6874,74.712,12500.0
2005-10-24 13:00:00,91.13,91.13,90.88,90.88,24400.0,74.6956,74.6956,74.4907,74.4907,24400.0
2005-10-24 13:05:00,90.88,91.0,90.73,91.0,33300.0,74.4907,74.5891,74.3678,74.5891,33300.0
2005-10-24 13:10:00,91.01,91.1,90.93,90.93,22100.0,74.5973,74.6711,74.5317,74.5317,22100.0
2005-10-24 13:15:00,90.94,91.1,90.92,90.97,23800.0,74.5399,74.6711,74.5235,74.5645,23800.0
2005-10-24 13:20:00,91.01,91.01,90.9,90.93,12300.0,74.5973,74.5973,74.5071,74.5317,12300.0
2005-10-24 13:25:00,90.92,90.99,90.81,90.98,36700.0,74.5235,74.5809,74.4334,74.5727,36700.0
2005-10-24 13:30:00,90.93,91.27,90.89,91.14,47800.0,74.5317,74.8104,74.4989,74.7038,47800.0
2005-10-24 13:35:00,91.14,91.16,90.99,91.01,28200.0,74.7038,74.7202,74.5809,74.5973,28200.0
2005-10-24 13:40:00,91.01,91.01,90.87,90.87,14400.0,74.5973,74.5973,74.4825,74.4825,14400.0
2005-10-24 13:45:00,90.88,90.88,90.83,90.87,60000.0,74.4907,74.4907,74.4497,74.4825,60000.0
2005-10-24 13:50:00,90.88,90.91,90.77,90.86,25000.0,74.4907,74.5153,74.4006,74.4743,25000.0
2005-10-24 13:55:00,90.89,90.99,90.86,90.89,14400.0,74.4989,74.5809,74.4743,74.4989,14400.0
2005-10-24 14:00:00,90.9,90.98,90.86,90.86,15700.0,74.5071,74.5727,74.4743,74.4743,15700.0
2005-10-24 14:05:00,90.87,90.9,90.81,90.88,12700.0,74.4825,74.5071,74.4334,74.4907,12700.0
2005-10-24 14:10:00,90.93,91.02,90.82,90.82,9700.0,74.5317,74.6055,74.4416,74.4416,9700.0
2005-10-24 14:15:00,90.83,90.91,90.81,90.82,30800.0,74.4497,74.5153,74.4334,74.4416,30800.0
2005-10-24 14:20:00,90.83,90.9,90.81,90.81,6900.0,74.4497,74.5071,74.4334,74.4334,6900.0
2005-10-24 14:25:00,90.82,90.84,90.81,90.82,5500.0,74.4416,74.4579,74.4334,74.4416,5500.0
2005-10-24 14:30:00,90.81,90.84,90.8,90.81,16900.0,74.4334,74.4579,74.4252,74.4334,16900.0
2005-10-24 14:35:00,90.8,90.85,90.8,90.82,8400.0,74.4252,74.4661,74.4252,74.4416,8400.0
2005-10-24 14:40:00,90.82,90.85,90.75,90.8,17300.0,74.4416,74.4661,74.3842,74.4252,17300.0
2005-10-24 14:45:00,90.79,90.79,90.68,90.68,9300.0,74.417,74.417,74.3268,74.3268,9300.0
2005-10-24 14:50:00,90.69,90.7,90.66,90.7,17700.0,74.335,74.3432,74.3104,74.3432,17700.0
2005-10-24 14:55:00,90.73,90.8,90.72,90.79,26100.0,74.3678,74.4252,74.3596,74.417,26100.0
2005-10-24 15:00:00,90.79,90.91,90.75,90.79,29700.0,74.417,74.5153,74.3842,74.417,29700.0
2005-10-24 15:05:00,90.8,90.81,90.65,90.66,17500.0,74.4252,74.4334,74.3022,74.3104,17500.0
2005-10-24 15:10:00,90.66,90.78,90.66,90.68,17200.0,74.3104,74.4088,74.3104,74.3268,17200.0
2005-10-24 15:15:00,90.69,90.75,90.66,90.7,15300.0,74.335,74.3842,74.3104,74.3432,15300.0
2005-10-24 15:20:00,90.71,90.73,90.61,90.69,32100.0,74.3514,74.3678,74.2694,74.335,32100.0
2005-10-24 15:25:00,90.69,90.8,90.68,90.76,39700.0,74.335,74.4252,74.3268,74.3924,39700.0
2005-10-24 15:30:00,90.74,90.81,90.74,90.79,23000.0,74.376,74.4334,74.376,74.417,23000.0
2005-10-24 15:35:00,90.79,90.88,90.75,90.85,33800.0,74.417,74.4907,74.3842,74.4661,33800.0
2005-10-24 15:40:00,90.84,90.88,90.79,90.8,20000.0,74.4579,74.4907,74.417,74.4252,20000.0
2005-10-24 15:45:00,90.79,90.87,90.79,90.87,32100.0,74.417,74.4825,74.417,74.4825,32100.0
2005-10-24 15:50:00,90.87,90.94,90.86,90.94,40700.0,74.4825,74.5399,74.4743,74.5399,40700.0
2005-10-24 15:55:00,90.93,91.0,90.92,90.93,96700.0,74.5317,74.5891,74.5235,74.5317,96700.0
2005-10-25 09:30:00,91.0,91.0,90.73,90.8,26800.0,74.5891,74.5891,74.3678,74.4252,26800.0
2005-10-25 09:35:00,90.81,90.99,90.65,90.85,47200.0,74.4334,74.5809,74.3022,74.4661,47200.0
2005-10-25 09:40:00,90.83,90.85,90.62,90.72,59700.0,74.4497,74.4661,74.2776,74.3596,59700.0
2005-10-25 09:45:00,90.72,91.46,90.72,91.43,78100.0,74.3596,74.9661,74.3596,74.9415,78100.0
2005-10-25 09:50:00,91.42,91.43,91.15,91.25,50900.0,74.9333,74.9415,74.712,74.794,50900.0
2005-10-25 09:55:00,91.25,91.5,91.25,91.42,98900.0,74.794,74.9989,74.794,74.9333,98900.0
2005-10-25 10:00:00,91.44,91.76,91.44,91.52,48500.0,74.9497,75.212,74.9497,75.0153,48500.0
2005-10-25 10:05:00,91.51,91.52,91.4,91.45,27300.0,75.0071,75.0153,74.917,74.9579,27300.0
2005-10-25 10:10:00,91.42,91.94,91.42,91.91,53900.0,74.9333,75.3596,74.9333,75.335,53900.0
2005-10-25 10:15:00,91.9,91.93,91.53,91.62,26400.0,75.3268,75.3514,75.0235,75.0973,26400.0
2005-10-25 10:20:00,91.57,91.65,91.53,91.65,14300.0,75.0563,75.1219,75.0235,75.1219,14300.0
2005-10-25 10:25:00,91.64,91.69,91.45,91.45,54700.0,75.1137,75.1547,74.9579,74.9579,54700.0
2005-10-25 10:30:00,91.45,91.52,91.32,91.45,22100.0,74.9579,75.0153,74.8514,74.9579,22100.0
2005-10-25 10:35:00,91.43,91.67,91.42,91.5,16200.0,74.9415,75.1383,74.9333,74.9989,16200.0
2005-10-25 10:40:00,91.51,91.51,91.36,91.43,12500.0,75.0071,75.0071,74.8842,74.9415,12500.0
2005-10-25 10:45:00,91.41,91.42,91.26,91.29,11300.0,74.9252,74.9333,74.8022,74.8268,11300.0
2005-10-25 10:50:00,91.3,91.54,91.28,91.54,9300.0,74.835,75.0317,74.8186,75.0317,9300.0
2005-10-25 10:55:00,91.47,91.49,91.35,91.36,16500.0,74.9743,74.9907,74.876,74.8842,16500.0
2005-10-25 11:00:00,91.38,91.44,91.37,91.37,13000.0,74.9006,74.9497,74.8924,74.8924,13000.0
2005-10-25 11:05:00,91.38,91.4,91.12,91.15,11300.0,74.9006,74.917,74.6874,74.712,11300.0
2005-10-25 11:10:00,91.15,91.2,90.96,91.15,34100.0,74.712,74.753,74.5563,74.712,34100.0
2005-10-25 11:15:00,91.18,91.19,91.05,91.05,9500.0,74.7366,74.7448,74.6301,74.6301,9500.0
2005-10-25 11:20:00,91.03,91.03,90.93,90.98,11800.0,74.6137,74.6137,74.5317,74.5727,11800.0
2005-10-25 11:25:00,90.98,91.08,90.93,91.08,32100.0,74.5727,74.6547,74.5317,74.6547,32100.0
2005-10-25 11:30:00,91.08,91.1,90.95,91.05,25300.0,74.6547,74.6711,74.5481,74.6301,25300.0
2005-10-25 11:35:00,91.06,91.06,90.91,91.02,30000.0,74.6383,74.6383,74.5153,74.6055,30000.0
2005-10-25 11:40:00,91.02,91.14,91.0,91.09,13700.0,74.6055,74.7038,74.5891,74.6629,13700.0
2005-10-25 11:45:00,91.1,91.18,91.02,91.05,13900.0,74.6711,74.7366,74.6055,74.6301,13900.0
2005-10-25 11:50:00,91.02,91.17,91.0,91.17,13100.0,74.6055,74.7284,74.5891,74.7284,13100.0
2005-10-25 11:55:00,91.1,91.15,91.0,91.05,10600.0,74.6711,74.712,74.5891,74.6301,10600.0
2005-10-25 12:00:00,91.05,91.26,91.04,91.2,10000.0,74.6301,74.8022,74.6219,74.753,10000.0
2005-10-25 12:05:00,91.23,91.27,91.2,91.24,5500.0,74.7776,74.8104,74.753,74.7858,5500.0
2005-10-25 12:10:00,91.23,91.33,91.12,91.31,10300.0,74.7776,74.8596,74.6874,74.8432,10300.0
2005-10-25 12:15:00,91.26,91.3,91.19,91.23,5900.0,74.8022,74.835,74.7448,74.7776,5900.0
2005-10-25 12:20:00,91.23,91.27,91.12,91.14,7200.0,74.7776,74.8104,74.6874,74.7038,7200.0
2005-10-25 12:25:00,91.14,91.25,91.13,91.22,8300.0,74.7038,74.794,74.6956,74.7694,8300.0
2005-10-25 12:30:00,91.21,91.23,91.1,91.17,9700.0,74.7612,74.7776,74.6711,74.7284,9700.0
2005-10-25 12:35:00,91.17,91.17,91.02,91.02,12100.0,74.7284,74.7284,74.6055,74.6055,12100.0
2005-10-25 12:40:00,91.01,91.04,90.99,91.01,20800.0,74.5973,74.6219,74.5809,74.5973,20800.0
2005-10-25 12:45:00,91.04,91.14,91.0,91.06,4700.0,74.6219,74.7038,74.5891,74.6383,4700.0
2005-10-25 12:50:00,91.07,91.1,91.01,91.08,70100.0,74.6465,74.6711,74.5973,74.6547,70100.0
2005-10-25 12:55:00,91.08,91.13,91.06,91.1,17400.0,74.6547,74.6956,74.6383,74.6711,17400.0
2005-10-25 13:00:00,91.1,91.1,90.95,90.95,29500.0,74.6711,74.6711,74.5481,74.5481,29500.0
2005-10-25 13:05:00,90.94,90.94,90.81,90.83,11200.0,74.5399,74.5399,74.4334,74.4497,11200.0
2005-10-25 13:10:00,90.83,90.89,90.81,90.89,10500.0,74.4497,74.4989,74.4334,74.4989,10500.0
2005-10-25 13:15:00,90.88,90.97,90.83,90.87,16600.0,74.4907,74.5645,74.4497,74.4825,16600.0
2005-10-25 13:20:00,90.86,90.89,90.76,90.81,19300.0,74.4743,74.4989,74.3924,74.4334,19300.0
2005-10-25 13:25:00,90.81,90.87,90.77,90.77,9000.0,74.4334,74.4825,74.4006,74.4006,9000.0
2005-10-25 13:30:00,90.77,90.82,90.63,90.65,28200.0,74.4006,74.4416,74.2858,74.3022,28200.0
2005-10-25 13:35:00,90.65,90.65,90.55,90.55,20400.0,74.3022,74.3022,74.2202,74.2202,20400.0
2005-10-25 13:40:00,90.55,90.59,90.48,90.57,30700.0,74.2202,74.253,74.1629,74.2366,30700.0
2005-10-25 13:45:00,90.59,90.78,90.54,90.7,8900.0,74.253,74.4088,74.212,74.3432,8900.0
2005-10-25 13:50:00,90.7,90.75,90.67,90.72,12600.0,74.3432,74.3842,74.3186,74.3596,12600.0
2005-10-25 13:55:00,90.71,90.8,90.71,90.77,10500.0,74.3514,74.4252,74.3514,74.4006,10500.0
2005-10-25 14:00:00,90.76,90.84,90.73,90.82,32500.0,74.3924,74.4579,74.3678,74.4416,32500.0
2005-10-25 14:05:00,90.81,90.81,90.66,90.68,13100.0,74.4334,74.4334,74.3104,74.3268,13100.0
2005-10-25 14:10:00,90.65,90.82,90.64,90.7,17100.0,74.3022,74.4416,74.294,74.3432,17100.0
2005-10-25 14:15:00,90.77,90.77,90.64,90.66,9000.0,74.4006,74.4006,74.294,74.3104,9000.0
2005-10-25 14:20:00,90.7,90.71,90.6,90.61,60000.0,74.3432,74.3514,74.2612,74.2694,60000.0
2005-10-25 14:25:00,90.61,90.65,90.55,90.61,13100.0,74.2694,74.3022,74.2202,74.2694,13100.0
2005-10-25 14:30:00,90.62,90.9,90.61,90.88,51400.0,74.2776,74.5071,74.2694,74.4907,51400.0
2005-10-25 14:35:00,90.87,90.92,90.82,90.84,16100.0,74.4825,74.5235,74.4416,74.4579,16100.0
2005-10-25 14:40:00,90.84,90.84,90.75,90.84,15200.0,74.4579,74.4579,74.3842,74.4579,15200.0
2005-10-25 14:45:00,90.86,91.03,90.85,90.92,12800.0,74.4743,74.6137,74.4661,74.5235,12800.0
2005-10-25 14:50:00,90.92,91.14,90.92,91.0,21000.0,74.5235,74.7038,74.5235,74.5891,21000.0
2005-10-25 14:55:00,91.01,91.01,90.88,90.89,18400.0,74.5973,74.5973,74.4907,74.4989,18400.0
2005-10-25 15:00:00,90.89,90.91,90.79,90.88,58200.0,74.4989,74.5153,74.417,74.4907,58200.0
2005-10-25 15:05:00,90.89,90.9,90.75,90.75,41200.0,74.4989,74.5071,74.3842,74.3842,41200.0
2005-10-25 15:10:00,90.75,90.82,90.72,90.73,68200.0,74.3842,74.4416,74.3596,74.3678,68200.0
2005-10-25 15:15:00,90.77,90.81,90.71,90.75,21100.0,74.4006,74.4334,74.3514,74.3842,21100.0
2005-10-25 15:20:00,90.73,90.76,90.71,90.71,21600.0,74.3678,74.3924,74.3514,74.3514,21600.0
2005-10-25 15:25:00,90.72,90.73,90.67,90.7,69000.0,74.3596,74.3678,74.3186,74.3432,69000.0
2005-10-25 15:30:00,90.71,90.76,90.69,90.7,48800.0,74.3514,74.3924,74.335,74.3432,48800.0
2005-10-25 15:35:00,90.69,90.85,90.66,90.84,44700.0,74.335,74.4661,74.3104,74.4579,44700.0
2005-10-25 15:40:00,90.87,91.18,90.87,91.15,16500.0,74.4825,74.7366,74.4825,74.712,16500.0
2005-10-25 15:45:00,91.17,91.35,91.13,91.35,38900.0,74.7284,74.876,74.6956,74.876,38900.0
2005-10-25 15:50:00,91.34,91.35,91.11,91.17,43300.0,74.8678,74.876,74.6793,74.7284,43300.0
2005-10-25 15:55:00,91.13,91.16,91.09,91.09,33600.0,74.6956,74.7202,74.6629,74.6629,33600.0
2005-10-26 09:30:00,90.59,90.86,90.59,90.71,18700.0,74.253,74.4743,74.253,74.3514,18700.0
2005-10-26 09:35:00,90.71,90.96,90.5,90.56,21500.0,74.3514,74.5563,74.1793,74.2284,21500.0
2005-10-26 09:40:00,90.56,90.8,90.5,90.74,38300.0,74.2284,74.4252,74.1793,74.376,38300.0
2005-10-26 09:45:00,90.77,90.79,90.45,90.55,17900.0,74.4006,74.417,74.1383,74.2202,17900.0
2005-10-26 09:50:00,90.56,90.79,90.5,90.51,24100.0,74.2284,74.417,74.1793,74.1875,24100.0
2005-10-26 09:55:00,90.54,90.7,90.51,90.6,20200.0,74.212,74.3432,74.1875,74.2612,20200.0
2005-10-26 10:00:00,90.6,90.62,90.5,90.5,27100.0,74.2612,74.2776,74.1793,74.1793,27100.0
2005-10-26 10:05:00,90.51,90.91,90.5,90.75,39800.0,74.1875,74.5153,74.1793,74.3842,39800.0
2005-10-26 10:10:00,90.73,90.92,90.66,90.89,42100.0,74.3678,74.5235,74.3104,74.4989,42100.0
2005-10-26 10:15:00,90.89,91.14,90.82,90.87,20000.0,74.4989,74.7038,74.4416,74.4825,20000.0
2005-10-26 10:20:00,90.86,90.99,90.79,90.99,14900.0,74.4743,74.5809,74.417,74.5809,14900.0
2005-10-26 10:25:00,90.98,91.0,90.93,90.94,12600.0,74.5727,74.5891,74.5317,74.5399,12600.0
2005-10-26 10:30:00,90.94,91.0,90.87,90.87,17700.0,74.5399,74.5891,74.4825,74.4825,17700.0
2005-10-26 10:35:00,90.9,90.96,90.75,90.75,20100.0,74.5071,74.5563,74.3842,74.3842,20100.0
2005-10-26 10:40:00,90.75,90.84,90.68,90.75,6200.0,74.3842,74.4579,74.3268,74.3842,6200.0
2005-10-26 10:45:00,90.76,90.84,90.71,90.76,12100.0,74.3924,74.4579,74.3514,74.3924,12100.0
2005-10-26 10:50:00,90.73,90.75,90.7,90.72,17400.0,74.3678,74.3842,74.3432,74.3596,17400.0
2005-10-26 10:55:00,90.71,90.76,90.66,90.67,6500.0,74.3514,74.3924,74.3104,74.3186,6500.0
2005-10-26 11:00:00,90.68,90.68,90.55,90.6,11500.0,74.3268,74.3268,74.2202,74.2612,11500.0
2005-10-26 11:05:00,90.58,90.77,90.58,90.6,10700.0,74.2448,74.4006,74.2448,74.2612,10700.0
2005-10-26 11:10:00,90.61,90.7,90.56,90.58,10500.0,74.2694,74.3432,74.2284,74.2448,10500.0
2005-10-26 11:15:00,90.58,90.6,90.55,90.6,14300.0,74.2448,74.2612,74.2202,74.2612,14300.0
2005-10-26 11:20:00,90.59,90.7,90.56,90.67,5000.0,74.253,74.3432,74.2284,74.3186,5000.0
2005-10-26 11:25:00,90.65,90.95,90.63,90.87,35300.0,74.3022,74.5481,74.2858,74.4825,35300.0
2005-10-26 11:30:00,90.86,90.87,90.65,90.66,12600.0,74.4743,74.4825,74.3022,74.3104,12600.0
2005-10-26 11:35:00,90.66,90.68,90.58,90.59,7200.0,74.3104,74.3268,74.2448,74.253,7200.0
2005-10-26 11:40:00,90.59,90.6,90.55,90.55,4800.0,74.253,74.2612,74.2202,74.2202,4800.0
2005-10-26 11:45:00,90.56,90.61,90.53,90.58,10500.0,74.2284,74.2694,74.2038,74.2448,10500.0
2005-10-26 11:50:00,90.58,90.63,90.54,90.59,17800.0,74.2448,74.2858,74.212,74.253,17800.0
2005-10-26 11:55:00,90.6,90.66,90.5,90.64,11600.0,74.2612,74.3104,74.1793,74.294,11600.0
2005-10-26 12:00:00,90.66,90.68,90.58,90.62,6100.0,74.3104,74.3268,74.2448,74.2776,6100.0
2005-10-26 12:05:00,90.56,90.65,90.52,90.64,11200.0,74.2284,74.3022,74.1957,74.294,11200.0
2005-10-26 12:10:00,90.64,90.64,90.51,90.57,13100.0,74.294,74.294,74.1875,74.2366,13100.0
2005-10-26 12:15:00,90.57,90.61,90.57,90.59,18800.0,74.2366,74.2694,74.2366,74.253,18800.0
2005-10-26 12:20:00,90.59,90.59,90.56,90.57,5100.0,74.253,74.253,74.2284,74.2366,5100.0
2005-10-26 12:25:00,90.56,90.58,90.56,90.57,4100.0,74.2284,74.2448,74.2284,74.2366,4100.0
2005-10-26 12:30:00,90.58,90.72,90.58,90.7,4600.0,74.2448,74.3596,74.2448,74.3432,4600.0
2005-10-26 12:35:00,90.7,90.7,90.65,90.66,8800.0,74.3432,74.3432,74.3022,74.3104,8800.0
2005-10-26 12:40:00,90.66,90.68,90.65,90.67,15400.0,74.3104,74.3268,74.3022,74.3186,15400.0
2005-10-26 12:45:00,90.7,90.79,90.69,90.77,22700.0,74.3432,74.417,74.335,74.4006,22700.0
2005-10-26 12:50:00,90.79,90.82,90.75,90.78,21100.0,74.417,74.4416,74.3842,74.4088,21100.0
2005-10-26 12:55:00,90.78,90.8,90.75,90.76,31400.0,74.4088,74.4252,74.3842,74.3924,31400.0
2005-10-26 13:00:00,90.74,90.75,90.65,90.66,15400.0,74.376,74.3842,74.3022,74.3104,15400.0
2005-10-26 13:05:00,90.66,90.74,90.63,90.64,7700.0,74.3104,74.376,74.2858,74.294,7700.0
2005-10-26 13:10:00,90.67,90.74,90.58,90.58,8300.0,74.3186,74.376,74.2448,74.2448,8300.0
2005-10-26 13:15:00,90.62,90.62,90.51,90.54,8500.0,74.2776,74.2776,74.1875,74.212,8500.0
2005-10-26 13:20:00,90.52,90.56,90.46,90.55,16500.0,74.1957,74.2284,74.1465,74.2202,16500.0
2005-10-26 13:25:00,90.57,90.58,90.54,90.57,12500.0,74.2366,74.2448,74.212,74.2366,12500.0
2005-10-26 13:30:00,90.59,90.74,90.59,90.67,19000.0,74.253,74.376,74.253,74.3186,19000.0
2005-10-26 13:35:00,90.67,90.67,90.57,90.64,11300.0,74.3186,74.3186,74.2366,74.294,11300.0
2005-10-26 13:40:00,90.63,90.63,90.5,90.56,13000.0,74.2858,74.2858,74.1793,74.2284,13000.0
2005-10-26 13:45:00,90.59,90.59,90.28,90.31,9500.0,74.253,74.253,73.9989,74.0235,9500.0
2005-10-26 13:50:00,90.31,90.45,90.3,90.45,15300.0,74.0235,74.1383,74.0153,74.1383,15300.0
2005-10-26 13:55:00,90.45,90.54,90.42,90.46,16400.0,74.1383,74.212,74.1137,74.1465,16400.0
2005-10-26 14:00:00,90.46,90.73,90.44,90.71,17300.0,74.1465,74.3678,74.1301,74.3514,17300.0
2005-10-26 14:05:00,90.7,90.71,90.48,90.48,12100.0,74.3432,74.3514,74.1629,74.1629,12100.0
2005-10-26 14:10:00,90.5,90.72,90.5,90.54,9300.0,74.1793,74.3596,74.1793,74.212,9300.0
2005-10-26 14:15:00,90.54,90.69,90.49,90.62,7400.0,74.212,74.335,74.1711,74.2776,7400.0
2005-10-26 14:20:00,90.61,90.71,90.61,90.68,9200.0,74.2694,74.3514,74.2694,74.3268,9200.0
2005-10-26 14:25:00,90.69,90.71,90.57,90.57,7600.0,74.335,74.3514,74.2366,74.2366,7600.0
2005-10-26 14:30:00,90.58,90.73,90.55,90.63,9700.0,74.2448,74.3678,74.2202,74.2858,9700.0
2005-10-26 14:35:00,90.59,90.59,90.42,90.48,17800.0,74.253,74.253,74.1137,74.1629,17800.0
2005-10-26 14:40:00,90.48,90.51,90.38,90.46,9900.0,74.1629,74.1875,74.0809,74.1465,9900.0
2005-10-26 14:45:00,90.45,90.52,90.42,90.5,5900.0,74.1383,74.1957,74.1137,74.1793,5900.0
2005-10-26 14:50:00,90.51,90.61,90.5,90.61,7900.0,74.1875,74.2694,74.1793,74.2694,7900.0
2005-10-26 14:55:00,90.6,90.73,90.56,90.56,8400.0,74.2612,74.3678,74.2284,74.2284,8400.0
2005-10-26 15:00:00,90.61,90.68,90.48,90.68,10000.0,74.2694,74.3268,74.1629,74.3268,10000.0
2005-10-26 15:05:00,90.68,90.8,90.65,90.79,12800.0,74.3268,74.4252,74.3022,74.417,12800.0
2005-10-26 15:10:00,90.76,90.76,90.66,90.7,11400.0,74.3924,74.3924,74.3104,74.3432,11400.0
2005-10-26 15:15:00,90.66,90.8,90.66,90.77,12700.0,74.3104,74.4252,74.3104,74.4006,12700.0
2005-10-26 15:20:00,90.79,90.88,90.72,90.75,18100.0,74.417,74.4907,74.3596,74.3842,18100.0
2005-10-26 15:25:00,90.75,90.75,90.63,90.71,13500.0,74.3842,74.3842,74.2858,74.3514,13500.0
2005-10-26 15:30:00,90.71,90.71,90.54,90.55,17000.0,74.3514,74.3514,74.212,74.2202,17000.0
2005-10-26 15:35:00,90.58,90.68,90.57,90.62,17200.0,74.2448,74.3268,74.2366,74.2776,17200.0
2005-10-26 15:40:00,90.64,90.64,90.4,90.55,26400.0,74.294,74.294,74.0973,74.2202,26400.0
2005-10-26 15:45:00,90.52,90.63,90.5,90.51,18900.0,74.1957,74.2858,74.1793,74.1875,18900.0
2005-10-26 15:50:00,90.51,90.61,90.48,90.55,21800.0,74.1875,74.2694,74.1629,74.2202,21800.0
2005-10-26 15:55:00,90.53,90.58,90.46,90.49,20000.0,74.2038,74.2448,74.1465,74.1711,20000.0
2005-10-27 09:30:00,90.2,90.49,90.17,90.25,12800.0,73.9334,74.1711,73.9088,73.9743,12800.0
2005-10-27 09:35:00,90.27,90.34,90.06,90.06,12900.0,73.9907,74.0481,73.8186,73.8186,12900.0
2005-10-27 09:40:00,90.05,90.25,89.73,90.25,12300.0,73.8104,73.9743,73.5481,73.9743,12300.0
2005-10-27 09:45:00,90.35,90.36,89.87,90.02,13700.0,74.0563,74.0645,73.6629,73.7858,13700.0
2005-10-27 09:50:00,90.1,90.28,90.02,90.21,12600.0,73.8514,73.9989,73.7858,73.9416,12600.0
2005-10-27 09:55:00,90.17,90.17,90.09,90.13,10600.0,73.9088,73.9088,73.8432,73.876,10600.0
2005-10-27 10:00:00,90.13,90.13,89.81,89.99,10800.0,73.876,73.876,73.6137,73.7612,10800.0
2005-10-27 10:05:00,89.99,90.07,89.87,89.97,9400.0,73.7612,73.8268,73.6629,73.7448,9400.0
2005-10-27 10:10:00,89.92,90.1,89.92,90.05,12000.0,73.7039,73.8514,73.7039,73.8104,12000.0
2005-10-27 10:15:00,90.05,90.34,90.05,90.25,13300.0,73.8104,74.0481,73.8104,73.9743,13300.0
2005-10-27 10:20:00,90.28,90.28,90.09,90.1,13000.0,73.9989,73.9989,73.8432,73.8514,13000.0
2005-10-27 10:25:00,90.11,90.27,90.08,90.26,7500.0,73.8596,73.9907,73.835,73.9825,7500.0
2005-10-27 10:30:00,90.27,90.32,89.95,89.96,23900.0,73.9907,74.0317,73.7284,73.7366,23900.0
2005-10-27 10:35:00,89.96,90.1,89.88,90.01,27500.0,73.7366,73.8514,73.6711,73.7776,27500.0
2005-10-27 10:40:00,90.02,90.19,90.02,90.14,4900.0,73.7858,73.9252,73.7858,73.8842,4900.0
2005-10-27 10:45:00,90.13,90.15,89.97,90.03,25900.0,73.876,73.8924,73.7448,73.794,25900.0
2005-10-27 10:50:00,90.04,90.1,90.0,90.0,18900.0,73.8022,73.8514,73.7694,73.7694,18900.0
2005-10-27 10:55:00,89.99,90.13,89.94,90.07,24200.0,73.7612,73.876,73.7202,73.8268,24200.0
2005-10-27 11:00:00,90.07,90.13,90.04,90.06,11400.0,73.8268,73.876,73.8022,73.8186,11400.0
2005-10-27 11:05:00,90.09,90.22,90.09,90.18,11400.0,73.8432,73.9498,73.8432,73.917,11400.0
2005-10-27 11:10:00,90.17,90.18,89.99,90.0,5100.0,73.9088,73.917,73.7612,73.7694,5100.0
2005-10-27 11:15:00,90.01,90.19,90.01,90.19,5500.0,73.7776,73.9252,73.7776,73.9252,5500.0
2005-10-27 11:20:00,90.16,90.36,90.13,90.29,13000.0,73.9006,74.0645,73.876,74.0071,13000.0
2005-10-27 11:25:00,90.36,90.36,90.1,90.16,10600.0,74.0645,74.0645,73.8514,73.9006,10600.0
2005-10-27 11:30:00,90.15,90.17,89.98,89.99,8200.0,73.8924,73.9088,73.753,73.7612,8200.0
2005-10-27 11:35:00,90.01,90.07,89.9,89.9,5600.0,73.7776,73.8268,73.6875,73.6875,5600.0
2005-10-27 11:40:00,89.97,89.97,89.84,89.84,6800.0,73.7448,73.7448,73.6383,73.6383,6800.0
2005-10-27 11:45:00,89.84,89.91,89.79,89.86,15500.0,73.6383,73.6957,73.5973,73.6547,15500.0
2005-10-27 11:50:00,89.9,90.0,89.83,89.93,38900.0,73.6875,73.7694,73.6301,73.7121,38900.0
2005-10-27 11:55:00,89.93,90.1,89.91,90.05,8100.0,73.7121,73.8514,73.6957,73.8104,8100.0
2005-10-27 12:00:00,90.04,90.13,90.0,90.11,8100.0,73.8022,73.876,73.7694,73.8596,8100.0
2005-10-27 12:05:00,90.1,90.25,90.09,90.2,21500.0,73.8514,73.9743,73.8432,73.9334,21500.0
2005-10-27 12:10:00,90.2,90.24,90.07,90.07,16200.0,73.9334,73.9661,73.8268,73.8268,16200.0
2005-10-27 12:15:00,90.06,90.08,90.04,90.07,3700.0,73.8186,73.835,73.8022,73.8268,3700.0
2005-10-27 12:20:00,90.07,90.12,90.07,90.11,2700.0,73.8268,73.8678,73.8268,73.8596,2700.0
2005-10-27 12:25:00,90.12,90.14,90.08,90.14,3400.0,73.8678,73.8842,73.835,73.8842,3400.0
2005-10-27 12:30:00,90.15,90.22,90.15,90.22,12600.0,73.8924,73.9498,73.8924,73.9498,12600.0
2005-10-27 12:35:00,90.22,90.23,90.17,90.17,3300.0,73.9498,73.958,73.9088,73.9088,3300.0
2005-10-27 12:40:00,90.16,90.18,90.03,90.11,3600.0,73.9006,73.917,73.794,73.8596,3600.0
2005-10-27 12:45:00,90.09,90.18,90.06,90.15,13000.0,73.8432,73.917,73.8186,73.8924,13000.0
2005-10-27 12:50:00,90.15,90.2,90.07,90.2,12400.0,73.8924,73.9334,73.8268,73.9334,12400.0
2005-10-27 12:55:00,90.2,90.25,90.15,90.24,16300.0,73.9334,73.9743,73.8924,73.9661,16300.0
2005-10-27 13:00:00,90.25,90.25,90.19,90.24,6100.0,73.9743,73.9743,73.9252,73.9661,6100.0
2005-10-27 13:05:00,90.23,90.25,90.15,90.16,7100.0,73.958,73.9743,73.8924,73.9006,7100.0
2005-10-27 13:10:00,90.17,90.21,90.1,90.11,7200.0,73.9088,73.9416,73.8514,73.8596,7200.0
2005-10-27 13:15:00,90.1,90.12,89.97,90.0,19800.0,73.8514,73.8678,73.7448,73.7694,19800.0
2005-10-27 13:20:00,89.92,89.92,89.79,89.83,10700.0,73.7039,73.7039,73.5973,73.6301,10700.0
2005-10-27 13:25:00,89.83,89.85,89.8,89.8,16200.0,73.6301,73.6465,73.6055,73.6055,16200.0
2005-10-27 13:30:00,89.81,89.82,89.67,89.72,8200.0,73.6137,73.6219,73.4989,73.5399,8200.0
2005-10-27 13:35:00,89.7,89.83,89.69,89.77,3400.0,73.5235,73.6301,73.5153,73.5809,3400.0
2005-10-27 13:40:00,89.79,89.8,89.68,89.68,5400.0,73.5973,73.6055,73.5071,73.5071,5400.0
2005-10-27 13:45:00,89.67,89.7,89.62,89.62,9600.0,73.4989,73.5235,73.458,73.458,9600.0
2005-10-27 13:50:00,89.65,89.65,89.61,89.65,32900.0,73.4825,73.4825,73.4498,73.4825,32900.0
2005-10-27 13:55:00,89.66,89.71,89.62,89.66,16100.0,73.4907,73.5317,73.458,73.4907,16100.0
2005-10-27 14:00:00,89.66,89.66,89.46,89.54,42100.0,73.4907,73.4907,73.3268,73.3924,42100.0
2005-10-27 14:05:00,89.55,89.57,89.41,89.42,11800.0,73.4006,73.417,73.2858,73.294,11800.0
2005-10-27 14:10:00,89.43,89.47,89.38,89.47,13500.0,73.3022,73.335,73.2612,73.335,13500.0
2005-10-27 14:15:00,89.46,89.47,89.44,89.47,1800.0,73.3268,73.335,73.3104,73.335,1800.0
2005-10-27 14:20:00,89.48,89.48,89.38,89.38,9700.0,73.3432,73.3432,73.2612,73.2612,9700.0
2005-10-27 14:25:00,89.36,89.38,89.22,89.22,22700.0,73.2448,73.2612,73.1301,73.1301,22700.0
2005-10-27 14:30:00,89.22,89.4,89.19,89.25,28700.0,73.1301,73.2776,73.1055,73.1547,28700.0
2005-10-27 14:35:00,89.24,89.32,89.19,89.19,11800.0,73.1465,73.2121,73.1055,73.1055,11800.0
2005-10-27 14:40:00,89.2,89.27,89.19,89.21,15600.0,73.1137,73.1711,73.1055,73.1219,15600.0
2005-10-27 14:45:00,89.2,89.22,89.17,89.2,16800.0,73.1137,73.1301,73.0891,73.1137,16800.0
2005-10-27 14:50:00,89.19,89.2,89.16,89.18,4900.0,73.1055,73.1137,73.0809,73.0973,4900.0
2005-10-27 14:55:00,89.17,89.22,88.95,88.97,18400.0,73.0891,73.1301,72.9088,72.9252,18400.0
2005-10-27 15:00:00,88.97,89.13,88.97,89.08,8700.0,72.9252,73.0563,72.9252,73.0153,8700.0
2005-10-27 15:05:00,89.08,89.15,88.97,89.15,16500.0,73.0153,73.0727,72.9252,73.0727,16500.0
2005-10-27 15:10:00,89.15,89.5,88.96,89.02,48900.0,73.0727,73.3596,72.917,72.9662,48900.0
2005-10-27 15:15:00,89.02,89.07,88.98,89.06,26000.0,72.9662,73.0071,72.9334,72.9989,26000.0
2005-10-27 15:20:00,89.05,89.37,89.04,89.31,35300.0,72.9908,73.253,72.9826,73.2039,35300.0
2005-10-27 15:25:00,89.31,89.38,89.31,89.35,18700.0,73.2039,73.2612,73.2039,73.2367,18700.0
2005-10-27 15:30:00,89.34,89.39,89.29,89.39,29600.0,73.2285,73.2694,73.1875,73.2694,29600.0
2005-10-27 15:35:00,89.38,89.63,89.37,89.61,40000.0,73.2612,73.4662,73.253,73.4498,40000.0
2005-10-27 15:40:00,89.61,89.68,89.55,89.67,40300.0,73.4498,73.5071,73.4006,73.4989,40300.0
2005-10-27 15:45:00,89.68,89.77,89.61,89.7,21400.0,73.5071,73.5809,73.4498,73.5235,21400.0
2005-10-27 15:50:00,89.7,89.75,89.69,89.73,46000.0,73.5235,73.5645,73.5153,73.5481,46000.0
2005-10-27 15:55:00,89.75,90.22,89.51,89.52,70900.0,73.5645,73.9498,73.3678,73.376,70900.0
2005-10-28 09:30:00,89.99,90.18,89.91,90.06,52000.0,73.7612,73.917,73.6957,73.8186,52000.0
2005-10-28 09:35:00,90.11,90.28,90.02,90.18,23500.0,73.8596,73.9989,73.7858,73.917,23500.0
2005-10-28 09:40:00,90.17,90.36,90.06,90.24,19400.0,73.9088,74.0645,73.8186,73.9661,19400.0
2005-10-28 09:45:00,90.26,90.3,90.05,90.22,12900.0,73.9825,74.0153,73.8104,73.9498,12900.0
2005-10-28 09:50:00,90.22,90.42,90.22,90.3,19900.0,73.9498,74.1137,73.9498,74.0153,19900.0
2005-10-28 09:55:00,90.3,90.31,90.12,90.23,9200.0,74.0153,74.0235,73.8678,73.958,9200.0
2005-10-28 10:00:00,90.2,90.32,90.11,90.32,17300.0,73.9334,74.0317,73.8596,74.0317,17300.0
2005-10-28 10:05:00,90.3,90.31,90.22,90.25,24400.0,74.0153,74.0235,73.9498,73.9743,24400.0
2005-10-28 10:10:00,90.25,90.39,90.23,90.3,23100.0,73.9743,74.0891,73.958,74.0153,23100.0
2005-10-28 10:15:00,90.3,90.33,90.24,90.3,9700.0,74.0153,74.0399,73.9661,74.0153,9700.0
2005-10-28 10:20:00,90.3,90.4,90.19,90.39,49400.0,74.0153,74.0973,73.9252,74.0891,49400.0
2005-10-28 10:25:00,90.39,90.51,90.37,90.46,21900.0,74.0891,74.1875,74.0727,74.1465,21900.0
2005-10-28 10:30:00,90.45,90.45,90.27,90.28,14200.0,74.1383,74.1383,73.9907,73.9989,14200.0
2005-10-28 10:35:00,90.28,90.31,90.09,90.09,20200.0,73.9989,74.0235,73.8432,73.8432,20200.0
2005-10-28 10:40:00,90.09,90.26,90.09,90.26,11700.0,73.8432,73.9825,73.8432,73.9825,11700.0
2005-10-28 10:45:00,90.24,90.38,90.13,90.38,9800.0,73.9661,74.0809,73.876,74.0809,9800.0
2005-10-28 10:50:00,90.3,90.54,90.3,90.53,9500.0,74.0153,74.212,74.0153,74.2038,9500.0
2005-10-28 10:55:00,90.52,90.54,90.44,90.53,5100.0,74.1957,74.212,74.1301,74.2038,5100.0
2005-10-28 11:00:00,90.53,90.72,90.52,90.72,11300.0,74.2038,74.3596,74.1957,74.3596,11300.0
2005-10-28 11:05:00,90.69,90.69,90.36,90.36,10200.0,74.335,74.335,74.0645,74.0645,10200.0
2005-10-28 11:10:00,90.36,90.69,90.35,90.69,11600.0,74.0645,74.335,74.0563,74.335,11600.0
2005-10-28 11:15:00,90.71,90.71,90.58,90.6,5900.0,74.3514,74.3514,74.2448,74.2612,5900.0
2005-10-28 11:20:00,90.63,90.63,90.47,90.55,2500.0,74.2858,74.2858,74.1547,74.2202,2500.0
2005-10-28 11:25:00,90.54,90.73,90.48,90.73,5000.0,74.212,74.3678,74.1629,74.3678,5000.0
2005-10-28 11:30:00,90.74,90.74,90.57,90.64,6700.0,74.376,74.376,74.2366,74.294,6700.0
2005-10-28 11:35:00,90.6,90.6,90.51,90.51,4200.0,74.2612,74.2612,74.1875,74.1875,4200.0
2005-10-28 11:40:00,90.51,90.57,90.37,90.56,7800.0,74.1875,74.2366,74.0727,74.2284,7800.0
2005-10-28 11:45:00,90.58,90.98,90.56,90.98,9900.0,74.2448,74.5727,74.2284,74.5727,9900.0
2005-10-28 11:50:00,90.99,90.99,90.77,90.82,10200.0,74.5809,74.5809,74.4006,74.4416,10200.0
2005-10-28 11:55:00,90.81,90.86,90.69,90.74,44500.0,74.4334,74.4743,74.335,74.376,44500.0
2005-10-28 12:00:00,90.74,90.97,90.73,90.95,25800.0,74.376,74.5645,74.3678,74.5481,25800.0
2005-10-28 12:05:00,90.94,90.98,90.77,90.79,14800.0,74.5399,74.5727,74.4006,74.417,14800.0
2005-10-28 12:10:00,90.82,90.87,90.77,90.81,7400.0,74.4416,74.4825,74.4006,74.4334,7400.0
2005-10-28 12:15:00,90.8,90.8,90.71,90.77,8900.0,74.4252,74.4252,74.3514,74.4006,8900.0
2005-10-28 12:20:00,90.74,90.74,90.6,90.61,13100.0,74.376,74.376,74.2612,74.2694,13100.0
2005-10-28 12:25:00,90.61,90.62,90.51,90.51,21900.0,74.2694,74.2776,74.1875,74.1875,21900.0
2005-10-28 12:30:00,90.46,90.55,90.46,90.5,4500.0,74.1465,74.2202,74.1465,74.1793,4500.0
2005-10-28 12:35:00,90.5,90.57,90.5,90.52,6500.0,74.1793,74.2366,74.1793,74.1957,6500.0
2005-10-28 12:40:00,90.49,90.53,90.34,90.4,19100.0,74.1711,74.2038,74.0481,74.0973,19100.0
2005-10-28 12:45:00,90.41,90.48,90.33,90.4,12200.0,74.1055,74.1629,74.0399,74.0973,12200.0
2005-10-28 12:50:00,90.37,90.37,90.3,90.37,5000.0,74.0727,74.0727,74.0153,74.0727,5000.0
2005-10-28 12:55:00,90.36,90.36,90.14,90.14,4800.0,74.0645,74.0645,73.8842,73.8842,4800.0
2005-10-28 13:00:00,90.14,90.16,90.1,90.12,16800.0,73.8842,73.9006,73.8514,73.8678,16800.0
2005-10-28 13:05:00,90.1,90.2,90.09,90.18,34600.0,73.8514,73.9334,73.8432,73.917,34600.0
2005-10-28 13:10:00,90.19,90.47,90.19,90.38,11700.0,73.9252,74.1547,73.9252,74.0809,11700.0
2005-10-28 13:15:00,90.37,90.4,90.24,90.31,13000.0,74.0727,74.0973,73.9661,74.0235,13000.0
2005-10-28 13:20:00,90.3,90.4,90.2,90.4,14700.0,74.0153,74.0973,73.9334,74.0973,14700.0
2005-10-28 13:25:00,90.41,90.45,90.22,90.22,42100.0,74.1055,74.1383,73.9498,73.9498,42100.0
2005-10-28 13:30:00,90.19,90.29,90.17,90.28,16300.0,73.9252,74.0071,73.9088,73.9989,16300.0
2005-10-28 13:35:00,90.21,90.31,90.2,90.28,41900.0,73.9416,74.0235,73.9334,73.9989,41900.0
2005-10-28 13:40:00,90.28,90.33,90.26,90.33,4500.0,73.9989,74.0399,73.9825,74.0399,4500.0
2005-10-28 13:45:00,90.32,90.33,90.19,90.19,5300.0,74.0317,74.0399,73.9252,73.9252,5300.0
2005-10-28 13:50:00,90.19,90.2,90.15,90.17,3800.0,73.9252,73.9334,73.8924,73.9088,3800.0
2005-10-28 13:55:00,90.24,90.31,90.17,90.31,6300.0,73.9661,74.0235,73.9088,74.0235,6300.0
2005-10-28 14:00:00,90.31,90.53,90.31,90.53,12100.0,74.0235,74.2038,74.0235,74.2038,12100.0
2005-10-28 14:05:00,90.54,90.55,90.36,90.52,10500.0,74.212,74.2202,74.0645,74.1957,10500.0
2005-10-28 14:10:00,90.52,90.53,90.39,90.41,7800.0,74.1957,74.2038,74.0891,74.1055,7800.0
2005-10-28 14:15:00,90.34,90.37,90.26,90.29,4300.0,74.0481,74.0727,73.9825,74.0071,4300.0
2005-10-28 14:20:00,90.29,90.37,90.27,90.37,6300.0,74.0071,74.0727,73.9907,74.0727,6300.0
2005-10-28 14:25:00,90.4,90.4,90.31,90.31,6600.0,74.0973,74.0973,74.0235,74.0235,6600.0
2005-10-28 14:30:00,90.16,90.36,90.16,90.33,27700.0,73.9006,74.0645,73.9006,74.0399,27700.0
2005-10-28 14:35:00,90.33,90.43,90.33,90.43,6500.0,74.0399,74.1219,74.0399,74.1219,6500.0
2005-10-28 14:40:00,90.42,90.5,90.42,90.49,7100.0,74.1137,74.1793,74.1137,74.1711,7100.0
2005-10-28 14:45:00,90.49,90.66,90.47,90.53,17900.0,74.1711,74.3104,74.1547,74.2038,17900.0
2005-10-28 14:50:00,90.55,90.65,90.55,90.6,9100.0,74.2202,74.3022,74.2202,74.2612,9100.0
2005-10-28 14:55:00,90.62,90.67,90.58,90.66,7800.0,74.2776,74.3186,74.2448,74.3104,7800.0
2005-10-28 15:00:00,90.66,90.76,90.66,90.75,29600.0,74.3104,74.3924,74.3104,74.3842,29600.0
2005-10-28 15:05:00,90.75,90.87,90.75,90.83,37700.0,74.3842,74.4825,74.3842,74.4497,37700.0
2005-10-28 15:10:00,90.83,90.83,90.65,90.65,32100.0,74.4497,74.4497,74.3022,74.3022,32100.0
2005-10-28 15:15:00,90.64,90.69,90.62,90.68,21700.0,74.294,74.335,74.2776,74.3268,21700.0
2005-10-28 15:20:00,90.66,90.71,90.66,90.69,16200.0,74.3104,74.3514,74.3104,74.335,16200.0
2005-10-28 15:25:00,90.69,90.7,90.63,90.63,19300.0,74.335,74.3432,74.2858,74.2858,19300.0
2005-10-28 15:30:00,90.63,90.64,90.55,90.61,25300.0,74.2858,74.294,74.2202,74.2694,25300.0
2005-10-28 15:35:00,90.6,90.65,90.57,90.65,18800.0,74.2612,74.3022,74.2366,74.3022,18800.0
2005-10-28 15:40:00,90.65,90.67,90.52,90.55,28100.0,74.3022,74.3186,74.1957,74.2202,28100.0
2005-10-28 15:45:00,90.54,90.6,90.46,90.55,30400.0,74.212,74.2612,74.1465,74.2202,30400.0
2005-10-28 15:50:00,90.59,90.59,90.37,90.42,90800.0,74.253,74.253,74.0727,74.1137,90800.0
2005-10-28 15:55:00,90.42,90.6,90.41,90.6,44500.0,74.1137,74.2612,74.1055,74.2612,44500.0
2005-10-31 09:30:00,90.68,91.0,90.68,90.91,39600.0,74.3268,74.5891,74.3268,74.5153,39600.0
2005-10-31 09:35:00,90.9,90.91,90.71,90.81,13800.0,74.5071,74.5153,74.3514,74.4334,13800.0
2005-10-31 09:40:00,90.84,91.24,90.84,91.01,25700.0,74.4579,74.7858,74.4579,74.5973,25700.0
2005-10-31 09:45:00,91.06,91.34,91.06,91.13,25000.0,74.6383,74.8678,74.6383,74.6956,25000.0
2005-10-31 09:50:00,91.1,91.24,91.1,91.17,21500.0,74.6711,74.7858,74.6711,74.7284,21500.0
2005-10-31 09:55:00,91.17,91.18,90.7,91.05,53900.0,74.7284,74.7366,74.3432,74.6301,53900.0
2005-10-31 10:00:00,91.0,91.2,90.92,91.16,25100.0,74.5891,74.753,74.5235,74.7202,25100.0
2005-10-31 10:05:00,91.15,91.24,91.02,91.21,17500.0,74.712,74.7858,74.6055,74.7612,17500.0
2005-10-31 10:10:00,91.2,91.31,91.05,91.06,20400.0,74.753,74.8432,74.6301,74.6383,20400.0
2005-10-31 10:15:00,91.07,91.18,91.07,91.1,10200.0,74.6465,74.7366,74.6465,74.6711,10200.0
2005-10-31 10:20:00,91.17,91.47,91.12,91.45,18400.0,74.7284,74.9743,74.6874,74.9579,18400.0
2005-10-31 10:25:00,91.47,91.64,91.47,91.5,38700.0,74.9743,75.1137,74.9743,74.9989,38700.0
2005-10-31 10:30:00,91.5,91.55,91.47,91.49,21000.0,74.9989,75.0399,74.9743,74.9907,21000.0
2005-10-31 10:35:00,91.49,91.49,91.4,91.42,20700.0,74.9907,74.9907,74.917,74.9333,20700.0
2005-10-31 10:40:00,91.42,91.53,91.39,91.53,11200.0,74.9333,75.0235,74.9088,75.0235,11200.0
2005-10-31 10:45:00,91.52,91.53,91.35,91.35,16700.0,75.0153,75.0235,74.876,74.876,16700.0
2005-10-31 10:50:00,91.36,91.36,91.19,91.22,19200.0,74.8842,74.8842,74.7448,74.7694,19200.0
2005-10-31 10:55:00,91.22,91.31,91.22,91.29,10300.0,74.7694,74.8432,74.7694,74.8268,10300.0
2005-10-31 11:00:00,91.29,91.37,91.26,91.32,19400.0,74.8268,74.8924,74.8022,74.8514,19400.0
2005-10-31 11:05:00,91.33,91.43,91.3,91.36,7000.0,74.8596,74.9415,74.835,74.8842,7000.0
2005-10-31 11:10:00,91.39,91.44,91.37,91.44,8500.0,74.9088,74.9497,74.8924,74.9497,8500.0
2005-10-31 11:15:00,91.45,91.6,91.42,91.5,12300.0,74.9579,75.0809,74.9333,74.9989,12300.0
2005-10-31 11:20:00,91.51,91.58,91.44,91.58,7400.0,75.0071,75.0645,74.9497,75.0645,7400.0
2005-10-31 11:25:00,91.55,91.61,91.55,91.61,4800.0,75.0399,75.0891,75.0399,75.0891,4800.0
2005-10-31 11:30:00,91.61,91.76,91.56,91.75,15200.0,75.0891,75.212,75.0481,75.2038,15200.0
2005-10-31 11:35:00,91.74,91.78,91.68,91.73,17300.0,75.1956,75.2284,75.1465,75.1874,17300.0
2005-10-31 11:40:00,91.73,91.73,91.68,91.73,4300.0,75.1874,75.1874,75.1465,75.1874,4300.0
2005-10-31 11:45:00,91.72,91.88,91.72,91.88,8100.0,75.1792,75.3104,75.1792,75.3104,8100.0
2005-10-31 11:50:00,91.89,91.95,91.87,91.89,17800.0,75.3186,75.3678,75.3022,75.3186,17800.0
2005-10-31 11:55:00,91.88,91.9,91.86,91.86,7900.0,75.3104,75.3268,75.294,75.294,7900.0
2005-10-31 12:00:00,91.86,91.92,91.8,91.83,9800.0,75.294,75.3432,75.2448,75.2694,9800.0
2005-10-31 12:05:00,91.83,92.0,91.83,91.99,26600.0,75.2694,75.4088,75.2694,75.4006,26600.0
2005-10-31 12:10:00,91.99,91.99,91.91,91.93,9200.0,75.4006,75.4006,75.335,75.3514,9200.0
2005-10-31 12:15:00,91.93,91.93,91.74,91.85,11100.0,75.3514,75.3514,75.1956,75.2858,11100.0
2005-10-31 12:20:00,91.87,91.89,91.79,91.84,9000.0,75.3022,75.3186,75.2366,75.2776,9000.0
2005-10-31 12:25:00,91.88,91.88,91.7,91.72,13500.0,75.3104,75.3104,75.1629,75.1792,13500.0
2005-10-31 12:30:00,91.72,91.81,91.68,91.81,9600.0,75.1792,75.253,75.1465,75.253,9600.0
2005-10-31 12:35:00,91.81,91.85,91.78,91.81,6500.0,75.253,75.2858,75.2284,75.253,6500.0
2005-10-31 12:40:00,91.79,91.79,91.72,91.76,5300.0,75.2366,75.2366,75.1792,75.212,5300.0
2005-10-31 12:45:00,91.76,91.85,91.74,91.83,7100.0,75.212,75.2858,75.1956,75.2694,7100.0
2005-10-31 12:50:00,91.83,91.89,91.8,91.84,8900.0,75.2694,75.3186,75.2448,75.2776,8900.0
2005-10-31 12:55:00,91.84,91.92,91.82,91.85,12400.0,75.2776,75.3432,75.2612,75.2858,12400.0
2005-10-31 13:00:00,91.84,91.85,91.79,91.82,15100.0,75.2776,75.2858,75.2366,75.2612,15100.0
2005-10-31 13:05:00,91.82,91.91,91.82,91.86,13900.0,75.2612,75.335,75.2612,75.294,13900.0
2005-10-31 13:10:00,91.86,91.99,91.76,91.87,23300.0,75.294,75.4006,75.212,75.3022,23300.0
2005-10-31 13:15:00,91.87,91.99,91.86,91.92,12200.0,75.3022,75.4006,75.294,75.3432,12200.0
2005-10-31 13:20:00,91.92,91.95,91.89,91.94,6500.0,75.3432,75.3678,75.3186,75.3596,6500.0
2005-10-31 13:25:00,91.96,91.99,91.92,91.93,17700.0,75.376,75.4006,75.3432,75.3514,17700.0
2005-10-31 13:30:00,91.93,91.94,91.85,91.9,9300.0,75.3514,75.3596,75.2858,75.3268,9300.0
2005-10-31 13:35:00,91.86,91.88,91.85,91.87,4000.0,75.294,75.3104,75.2858,75.3022,4000.0
2005-10-31 13:40:00,91.85,91.86,91.84,91.84,2700.0,75.2858,75.294,75.2776,75.2776,2700.0
2005-10-31 13:45:00,91.84,91.87,91.78,91.8,11600.0,75.2776,75.3022,75.2284,75.2448,11600.0
2005-10-31 13:50:00,91.82,91.9,91.82,91.85,9800.0,75.2612,75.3268,75.2612,75.2858,9800.0
2005-10-31 13:55:00,91.86,91.98,91.85,91.97,7800.0,75.294,75.3924,75.2858,75.3842,7800.0
2005-10-31 14:00:00,91.96,91.96,91.87,91.93,8800.0,75.376,75.376,75.3022,75.3514,8800.0
2005-10-31 14:05:00,91.87,91.94,91.79,91.86,12100.0,75.3022,75.3596,75.2366,75.294,12100.0
2005-10-31 14:10:00,91.9,91.92,91.78,91.83,8800.0,75.3268,75.3432,75.2284,75.2694,8800.0
2005-10-31 14:15:00,91.82,91.98,91.82,91.9,22600.0,75.2612,75.3924,75.2612,75.3268,22600.0
2005-10-31 14:20:00,91.88,91.97,91.81,91.81,7100.0,75.3104,75.3842,75.253,75.253,7100.0
2005-10-31 14:25:00,91.81,91.85,91.78,91.83,13300.0,75.253,75.2858,75.2284,75.2694,13300.0
2005-10-31 14:30:00,91.84,91.84,91.76,91.8,21900.0,75.2776,75.2776,75.212,75.2448,21900.0
2005-10-31 14:35:00,91.8,91.96,91.79,91.91,32800.0,75.2448,75.376,75.2366,75.335,32800.0
2005-10-31 14:40:00,91.88,92.0,91.87,91.96,20300.0,75.3104,75.4088,75.3022,75.376,20300.0
2005-10-31 14:45:00,91.97,92.08,91.97,92.03,50300.0,75.3842,75.4743,75.3842,75.4333,50300.0
2005-10-31 14:50:00,92.05,92.12,92.05,92.05,34300.0,75.4497,75.5071,75.4497,75.4497,34300.0
2005-10-31 14:55:00,92.04,92.14,92.04,92.12,37900.0,75.4415,75.5235,75.4415,75.5071,37900.0
2005-10-31 15:00:00,92.12,92.2,92.12,92.13,23600.0,75.5071,75.5727,75.5071,75.5153,23600.0
2005-10-31 15:05:00,92.12,92.24,92.12,92.2,21600.0,75.5071,75.6055,75.5071,75.5727,21600.0
2005-10-31 15:10:00,92.22,92.22,92.04,92.06,13800.0,75.5891,75.5891,75.4415,75.4579,13800.0
2005-10-31 15:15:00,92.06,92.18,92.0,92.18,47900.0,75.4579,75.5563,75.4088,75.5563,47900.0
2005-10-31 15:20:00,92.17,92.2,91.9,91.91,25700.0,75.5481,75.5727,75.3268,75.335,25700.0
2005-10-31 15:25:00,91.93,92.21,91.92,92.2,18000.0,75.3514,75.5809,75.3432,75.5727,18000.0
2005-10-31 15:30:00,92.2,92.2,92.03,92.12,27600.0,75.5727,75.5727,75.4333,75.5071,27600.0
2005-10-31 15:35:00,92.12,92.22,92.11,92.13,14900.0,75.5071,75.5891,75.4989,75.5153,14900.0
2005-10-31 15:40:00,92.14,92.2,92.09,92.12,23000.0,75.5235,75.5727,75.4825,75.5071,23000.0
2005-10-31 15:45:00,92.14,92.14,91.98,92.0,19100.0,75.5235,75.5235,75.3924,75.4088,19100.0
2005-10-31 15:50:00,92.0,92.04,91.98,91.99,26200.0,75.4088,75.4415,75.3924,75.4006,26200.0
2005-10-31 15:55:00,91.98,91.99,91.81,91.86,54000.0,75.3924,75.4006,75.253,75.294,54000.0
2005-11-01 09:30:00,92.05,92.1,91.93,92.08,17500.0,75.4497,75.4907,75.3514,75.4743,17500.0
2005-11-01 09:35:00,92.07,92.25,92.0,92.09,15600.0,75.4661,75.6137,75.4088,75.4825,15600.0
2005-11-01 09:40:00,92.08,92.27,91.89,92.25,15500.0,75.4743,75.6301,75.3186,75.6137,15500.0
2005-11-01 09:45:00,92.24,92.34,92.18,92.34,13200.0,75.6055,75.6874,75.5563,75.6874,13200.0
2005-11-01 09:50:00,92.36,92.47,91.98,92.1,39500.0,75.7038,75.794,75.3924,75.4907,39500.0
2005-11-01 09:55:00,92.1,92.28,92.01,92.17,20700.0,75.4907,75.6383,75.4169,75.5481,20700.0
2005-11-01 10:00:00,92.17,92.47,92.03,92.12,20200.0,75.5481,75.794,75.4333,75.5071,20200.0
2005-11-01 10:05:00,92.11,92.15,92.02,92.05,15100.0,75.4989,75.5317,75.4251,75.4497,15100.0
2005-11-01 10:10:00,92.05,92.47,91.91,92.04,15500.0,75.4497,75.794,75.335,75.4415,15500.0
2005-11-01 10:15:00,92.03,92.1,92.01,92.06,14400.0,75.4333,75.4907,75.4169,75.4579,14400.0
2005-11-01 10:20:00,92.03,92.06,91.91,92.0,25700.0,75.4333,75.4579,75.335,75.4088,25700.0
2005-11-01 10:25:00,92.0,92.01,91.87,91.9,24200.0,75.4088,75.4169,75.3022,75.3268,24200.0
2005-11-01 10:30:00,91.89,91.95,91.8,91.8,17500.0,75.3186,75.3678,75.2448,75.2448,17500.0
2005-11-01 10:35:00,91.81,91.9,91.79,91.85,17700.0,75.253,75.3268,75.2366,75.2858,17700.0
2005-11-01 10:40:00,91.84,91.95,91.84,91.84,61500.0,75.2776,75.3678,75.2776,75.2776,61500.0
2005-11-01 10:45:00,91.85,91.91,91.77,91.87,14100.0,75.2858,75.335,75.2202,75.3022,14100.0
2005-11-01 10:50:00,91.88,92.0,91.87,92.0,10100.0,75.3104,75.4088,75.3022,75.4088,10100.0
2005-11-01 10:55:00,92.0,92.0,91.92,91.99,12000.0,75.4088,75.4088,75.3432,75.4006,12000.0
2005-11-01 11:00:00,91.99,92.01,91.92,91.92,18900.0,75.4006,75.4169,75.3432,75.3432,18900.0
2005-11-01 11:05:00,91.89,91.9,91.67,91.71,21200.0,75.3186,75.3268,75.1383,75.171,21200.0
2005-11-01 11:10:00,91.71,91.93,91.7,91.9,78700.0,75.171,75.3514,75.1629,75.3268,78700.0
2005-11-01 11:15:00,91.89,91.89,91.8,91.87,8200.0,75.3186,75.3186,75.2448,75.3022,8200.0
2005-11-01 11:20:00,91.82,91.82,91.74,91.82,9800.0,75.2612,75.2612,75.1956,75.2612,9800.0
2005-11-01 11:25:00,91.82,91.9,91.8,91.81,12900.0,75.2612,75.3268,75.2448,75.253,12900.0
2005-11-01 11:30:00,91.81,91.88,91.78,91.88,14100.0,75.253,75.3104,75.2284,75.3104,14100.0
2005-11-01 11:35:00,91.9,91.97,91.88,91.9,22700.0,75.3268,75.3842,75.3104,75.3268,22700.0
2005-11-01 11:40:00,91.89,91.9,91.85,91.87,13100.0,75.3186,75.3268,75.2858,75.3022,13100.0
2005-11-01 11:45:00,91.87,91.88,91.82,91.83,20900.0,75.3022,75.3104,75.2612,75.2694,20900.0
2005-11-01 11:50:00,91.81,91.85,91.8,91.85,10600.0,75.253,75.2858,75.2448,75.2858,10600.0
2005-11-01 11:55:00,91.84,91.84,91.72,91.79,13100.0,75.2776,75.2776,75.1792,75.2366,13100.0
2005-11-01 12:00:00,91.75,91.81,91.73,91.76,8200.0,75.2038,75.253,75.1874,75.212,8200.0
2005-11-01 12:05:00,91.77,91.8,91.72,91.72,9400.0,75.2202,75.2448,75.1792,75.1792,9400.0
2005-11-01 12:10:00,91.73,91.82,91.73,91.76,56500.0,75.1874,75.2612,75.1874,75.212,56500.0
2005-11-01 12:15:00,91.76,91.8,91.76,91.79,8900.0,75.212,75.2448,75.212,75.2366,8900.0
2005-11-01 12:20:00,91.8,91.82,91.75,91.8,27200.0,75.2448,75.2612,75.2038,75.2448,27200.0
2005-11-01 12:25:00,91.81,91.83,91.79,91.82,29300.0,75.253,75.2694,75.2366,75.2612,29300.0
2005-11-01 12:30:00,91.8,91.82,91.8,91.8,17200.0,75.2448,75.2612,75.2448,75.2448,17200.0
2005-11-01 12:35:00,91.8,91.81,91.78,91.78,22900.0,75.2448,75.253,75.2284,75.2284,22900.0
2005-11-01 12:40:00,91.78,91.84,91.72,91.84,27000.0,75.2284,75.2776,75.1792,75.2776,27000.0
2005-11-01 12:45:00,91.83,91.88,91.83,91.86,14000.0,75.2694,75.3104,75.2694,75.294,14000.0
2005-11-01 12:50:00,91.86,91.86,91.79,91.79,42800.0,75.294,75.294,75.2366,75.2366,42800.0
2005-11-01 12:55:00,91.79,91.82,91.79,91.81,11100.0,75.2366,75.2612,75.2366,75.253,11100.0
2005-11-01 13:00:00,91.82,91.82,91.77,91.79,21000.0,75.2612,75.2612,75.2202,75.2366,21000.0
2005-11-01 13:05:00,91.79,91.8,91.77,91.77,13000.0,75.2366,75.2448,75.2202,75.2202,13000.0
2005-11-01 13:10:00,91.78,91.81,91.78,91.8,3500.0,75.2284,75.253,75.2284,75.2448,3500.0
2005-11-01 13:15:00,91.81,91.83,91.79,91.79,12400.0,75.253,75.2694,75.2366,75.2366,12400.0
2005-11-01 13:20:00,91.78,91.8,91.73,91.79,9800.0,75.2284,75.2448,75.1874,75.2366,9800.0
2005-11-01 13:25:00,91.8,91.81,91.78,91.8,10300.0,75.2448,75.253,75.2284,75.2448,10300.0
2005-11-01 13:30:00,91.79,91.79,91.74,91.75,8500.0,75.2366,75.2366,75.1956,75.2038,8500.0
2005-11-01 13:35:00,91.77,91.82,91.73,91.75,15900.0,75.2202,75.2612,75.1874,75.2038,15900.0
2005-11-01 13:40:00,91.76,91.79,91.74,91.79,11100.0,75.212,75.2366,75.1956,75.2366,11100.0
2005-11-01 13:45:00,91.79,91.83,91.79,91.81,13500.0,75.2366,75.2694,75.2366,75.253,13500.0
2005-11-01 13:50:00,91.82,91.85,91.81,91.83,36400.0,75.2612,75.2858,75.253,75.2694,36400.0
2005-11-01 13:55:00,91.86,91.88,91.81,91.85,9200.0,75.294,75.3104,75.253,75.2858,9200.0
2005-11-01 14:00:00,91.86,91.86,91.82,91.84,11400.0,75.294,75.294,75.2612,75.2776,11400.0
2005-11-01 14:05:00,91.86,91.96,91.86,91.96,5900.0,75.294,75.376,75.294,75.376,5900.0
2005-11-01 14:10:00,91.97,91.97,91.81,91.88,9000.0,75.3842,75.3842,75.253,75.3104,9000.0
2005-11-01 14:15:00,91.88,92.01,91.82,92.0,14000.0,75.3104,75.4169,75.2612,75.4088,14000.0
2005-11-01 14:20:00,92.02,92.29,92.0,92.08,13800.0,75.4251,75.6465,75.4088,75.4743,13800.0
2005-11-01 14:25:00,92.04,92.09,91.96,92.0,26600.0,75.4415,75.4825,75.376,75.4088,26600.0
2005-11-01 14:30:00,92.0,92.05,91.89,91.99,42700.0,75.4088,75.4497,75.3186,75.4006,42700.0
2005-11-01 14:35:00,92.0,92.0,91.76,91.77,19100.0,75.4088,75.4088,75.212,75.2202,19100.0
2005-11-01 14:40:00,91.81,91.98,91.8,91.94,9800.0,75.253,75.3924,75.2448,75.3596,9800.0
2005-11-01 14:45:00,91.93,91.93,91.8,91.89,12400.0,75.3514,75.3514,75.2448,75.3186,12400.0
2005-11-01 14:50:00,91.85,91.91,91.82,91.85,9200.0,75.2858,75.335,75.2612,75.2858,9200.0
2005-11-01 14:55:00,91.84,91.97,91.8,91.81,12600.0,75.2776,75.3842,75.2448,75.253,12600.0
2005-11-01 15:00:00,91.81,91.94,91.8,91.88,30900.0,75.253,75.3596,75.2448,75.3104,30900.0
2005-11-01 15:05:00,91.88,91.88,91.63,91.66,35900.0,75.3104,75.3104,75.1055,75.1301,35900.0
2005-11-01 15:10:00,91.69,91.85,91.69,91.78,17500.0,75.1547,75.2858,75.1547,75.2284,17500.0
2005-11-01 15:15:00,91.79,91.91,91.76,91.87,14100.0,75.2366,75.335,75.212,75.3022,14100.0
2005-11-01 15:20:00,91.86,91.92,91.77,91.83,52800.0,75.294,75.3432,75.2202,75.2694,52800.0
2005-11-01 15:25:00,91.78,91.83,91.74,91.82,25300.0,75.2284,75.2694,75.1956,75.2612,25300.0
2005-11-01 15:30:00,91.83,91.83,91.66,91.7,30700.0,75.2694,75.2694,75.1301,75.1629,30700.0
2005-11-01 15:35:00,91.7,91.77,91.7,91.75,18900.0,75.1629,75.2202,75.1629,75.2038,18900.0
2005-11-01 15:40:00,91.73,91.81,91.73,91.81,33400.0,75.1874,75.253,75.1874,75.253,33400.0
2005-11-01 15:45:00,91.82,91.92,91.81,91.85,19700.0,75.2612,75.3432,75.253,75.2858,19700.0
2005-11-01 15:50:00,91.84,91.86,91.72,91.78,35300.0,75.2776,75.294,75.1792,75.2284,35300.0
2005-11-01 15:55:00,91.78,91.8,91.73,91.74,31900.0,75.2284,75.2448,75.1874,75.1956,31900.0
2005-11-02 09:30:00,92.4,92.4,92.1,92.26,70400.0,75.7366,75.7366,75.4907,75.6219,70400.0
2005-11-02 09:35:00,92.25,92.9,92.2,92.9,42000.0,75.6137,76.1464,75.5727,76.1464,42000.0
2005-11-02 09:40:00,92.88,92.88,92.22,92.35,54000.0,76.1301,76.1301,75.5891,75.6956,54000.0
2005-11-02 09:45:00,92.5,92.65,92.31,92.31,30600.0,75.8186,75.9415,75.6628,75.6628,30600.0
2005-11-02 09:50:00,92.27,92.64,92.27,92.55,18100.0,75.6301,75.9333,75.6301,75.8596,18100.0
2005-11-02 09:55:00,92.59,92.65,92.32,92.32,18100.0,75.8923,75.9415,75.671,75.671,18100.0
2005-11-02 10:00:00,92.31,92.71,92.31,92.64,32300.0,75.6628,75.9907,75.6628,75.9333,32300.0
2005-11-02 10:05:00,92.64,92.75,92.61,92.71,14400.0,75.9333,76.0235,75.9087,75.9907,14400.0
2005-11-02 10:10:00,92.71,92.71,92.6,92.64,11800.0,75.9907,75.9907,75.9005,75.9333,11800.0
2005-11-02 10:15:00,92.61,92.62,92.57,92.58,18700.0,75.9087,75.9169,75.876,75.8842,18700.0
2005-11-02 10:20:00,92.57,92.59,92.56,92.58,11100.0,75.876,75.8923,75.8678,75.8842,11100.0
2005-11-02 10:25:00,92.58,92.59,92.32,92.34,46400.0,75.8842,75.8923,75.671,75.6874,46400.0
2005-11-02 10:30:00,92.34,92.55,92.34,92.51,28600.0,75.6874,75.8596,75.6874,75.8268,28600.0
2005-11-02 10:35:00,92.51,92.54,92.35,92.39,28500.0,75.8268,75.8514,75.6956,75.7284,28500.0
2005-11-02 10:40:00,92.42,92.54,92.42,92.51,27600.0,75.753,75.8514,75.753,75.8268,27600.0
2005-11-02 10:45:00,92.52,92.54,92.35,92.4,55600.0,75.835,75.8514,75.6956,75.7366,55600.0
2005-11-02 10:50:00,92.41,92.41,92.29,92.31,23300.0,75.7448,75.7448,75.6465,75.6628,23300.0
2005-11-02 10:55:00,92.3,92.31,92.11,92.13,41700.0,75.6546,75.6628,75.4989,75.5153,41700.0
2005-11-02 11:00:00,92.16,92.39,92.16,92.32,19800.0,75.5399,75.7284,75.5399,75.671,19800.0
2005-11-02 11:05:00,92.31,92.4,92.3,92.39,70000.0,75.6628,75.7366,75.6546,75.7284,70000.0
2005-11-02 11:10:00,92.41,92.43,92.32,92.36,23600.0,75.7448,75.7612,75.671,75.7038,23600.0
2005-11-02 11:15:00,92.33,92.38,92.2,92.37,35900.0,75.6792,75.7202,75.5727,75.712,35900.0
2005-11-02 11:20:00,92.37,92.38,92.26,92.36,22300.0,75.712,75.7202,75.6219,75.7038,22300.0
2005-11-02 11:25:00,92.35,92.42,92.32,92.39,59500.0,75.6956,75.753,75.671,75.7284,59500.0
2005-11-02 11:30:00,92.39,92.39,92.28,92.35,19500.0,75.7284,75.7284,75.6383,75.6956,19500.0
2005-11-02 11:35:00,92.35,92.42,92.33,92.34,27100.0,75.6956,75.753,75.6792,75.6874,27100.0
2005-11-02 11:40:00,92.32,92.35,92.32,92.34,14400.0,75.671,75.6956,75.671,75.6874,14400.0
2005-11-02 11:45:00,92.34,92.35,92.31,92.34,14100.0,75.6874,75.6956,75.6628,75.6874,14100.0
2005-11-02 11:50:00,92.34,92.35,92.27,92.33,26800.0,75.6874,75.6956,75.6301,75.6792,26800.0
2005-11-02 11:55:00,92.33,92.38,92.26,92.26,45200.0,75.6792,75.7202,75.6219,75.6219,45200.0
2005-11-02 12:00:00,92.27,92.27,92.16,92.19,11400.0,75.6301,75.6301,75.5399,75.5645,11400.0
2005-11-02 12:05:00,92.18,92.18,92.1,92.11,14600.0,75.5563,75.5563,75.4907,75.4989,14600.0
2005-11-02 12:10:00,92.13,92.14,92.06,92.12,23800.0,75.5153,75.5235,75.4579,75.5071,23800.0
2005-11-02 12:15:00,92.09,92.1,91.92,91.93,11000.0,75.4825,75.4907,75.3432,75.3514,11000.0
2005-11-02 12:20:00,91.93,92.07,91.9,92.07,12200.0,75.3514,75.4661,75.3268,75.4661,12200.0
2005-11-02 12:25:00,92.07,92.15,92.07,92.13,58500.0,75.4661,75.5317,75.4661,75.5153,58500.0
2005-11-02 12:30:00,92.15,92.15,92.07,92.07,55000.0,75.5317,75.5317,75.4661,75.4661,55000.0
2005-11-02 12:35:00,92.07,92.2,92.04,92.2,9500.0,75.4661,75.5727,75.4415,75.5727,9500.0
2005-11-02 12:40:00,92.2,92.32,92.17,92.32,13700.0,75.5727,75.671,75.5481,75.671,13700.0
2005-11-02 12:45:00,92.33,92.58,92.33,92.58,23200.0,75.6792,75.8842,75.6792,75.8842,23200.0
2005-11-02 12:50:00,92.58,92.66,92.57,92.64,21200.0,75.8842,75.9497,75.876,75.9333,21200.0
2005-11-02 12:55:00,92.66,92.74,92.55,92.74,17300.0,75.9497,76.0153,75.8596,76.0153,17300.0
2005-11-02 13:00:00,92.74,92.82,92.71,92.72,46000.0,76.0153,76.0809,75.9907,75.9989,46000.0
2005-11-02 13:05:00,92.72,92.73,92.63,92.64,19100.0,75.9989,76.0071,75.9251,75.9333,19100.0
2005-11-02 13:10:00,92.64,92.68,92.62,92.66,9200.0,75.9333,75.9661,75.9169,75.9497,9200.0
2005-11-02 13:15:00,92.66,92.77,92.62,92.71,53200.0,75.9497,76.0399,75.9169,75.9907,53200.0
2005-11-02 13:20:00,92.72,92.87,92.72,92.86,19900.0,75.9989,76.1219,75.9989,76.1137,19900.0
2005-11-02 13:25:00,92.81,92.85,92.75,92.77,2500.0,76.0727,76.1055,76.0235,76.0399,2500.0
2005-11-02 13:30:00,92.77,92.89,92.77,92.89,9600.0,76.0399,76.1382,76.0399,76.1382,9600.0
2005-11-02 13:35:00,92.89,92.9,92.86,92.87,10600.0,76.1382,76.1464,76.1137,76.1219,10600.0
2005-11-02 13:40:00,92.87,92.96,92.79,92.93,10000.0,76.1219,76.1956,76.0563,76.171,10000.0
2005-11-02 13:45:00,92.93,92.99,92.89,92.99,13400.0,76.171,76.2202,76.1382,76.2202,13400.0
2005-11-02 13:50:00,92.99,93.09,92.99,93.03,19100.0,76.2202,76.3022,76.2202,76.253,19100.0
2005-11-02 13:55:00,93.08,93.12,92.97,92.98,9000.0,76.294,76.3268,76.2038,76.212,9000.0
2005-11-02 14:00:00,92.98,93.2,92.98,93.19,23900.0,76.212,76.3923,76.212,76.3841,23900.0
2005-11-02 14:05:00,93.22,93.23,93.11,93.19,22900.0,76.4087,76.4169,76.3186,76.3841,22900.0
2005-11-02 14:10:00,93.19,93.27,93.1,93.13,14900.0,76.3841,76.4497,76.3104,76.335,14900.0
2005-11-02 14:15:00,93.18,93.25,93.15,93.15,43000.0,76.3759,76.4333,76.3514,76.3514,43000.0
2005-11-02 14:20:00,93.16,93.16,93.09,93.13,21400.0,76.3596,76.3596,76.3022,76.335,21400.0
2005-11-02 14:25:00,93.12,93.16,93.06,93.16,16300.0,76.3268,76.3596,76.2776,76.3596,16300.0
2005-11-02 14:30:00,93.16,93.18,93.05,93.05,6300.0,76.3596,76.3759,76.2694,76.2694,6300.0
2005-11-02 14:35:00,93.05,93.1,93.03,93.07,22000.0,76.2694,76.3104,76.253,76.2858,22000.0
2005-11-02 14:40:00,93.06,93.15,93.02,93.03,50400.0,76.2776,76.3514,76.2448,76.253,50400.0
2005-11-02 14:45:00,93.03,93.08,93.0,93.04,44100.0,76.253,76.294,76.2284,76.2612,44100.0
2005-11-02 14:50:00,93.04,93.06,92.88,92.91,27300.0,76.2612,76.2776,76.1301,76.1546,27300.0
2005-11-02 14:55:00,92.91,92.91,92.75,92.79,25100.0,76.1546,76.1546,76.0235,76.0563,25100.0
2005-11-02 15:00:00,92.79,92.99,92.75,92.99,26100.0,76.0563,76.2202,76.0235,76.2202,26100.0
2005-11-02 15:05:00,92.98,92.99,92.92,92.92,9600.0,76.212,76.2202,76.1628,76.1628,9600.0
2005-11-02 15:10:00,92.9,93.17,92.9,93.16,14300.0,76.1464,76.3678,76.1464,76.3596,14300.0
2005-11-02 15:15:00,93.16,93.23,93.07,93.18,14200.0,76.3596,76.4169,76.2858,76.3759,14200.0
2005-11-02 15:20:00,93.16,93.22,93.12,93.22,19100.0,76.3596,76.4087,76.3268,76.4087,19100.0
2005-11-02 15:25:00,93.21,93.29,93.17,93.29,22100.0,76.4005,76.4661,76.3678,76.4661,22100.0
2005-11-02 15:30:00,93.31,93.31,93.15,93.29,26800.0,76.4825,76.4825,76.3514,76.4661,26800.0
2005-11-02 15:35:00,93.25,93.3,93.15,93.3,30000.0,76.4333,76.4743,76.3514,76.4743,30000.0
2005-11-02 15:40:00,93.26,93.3,93.24,93.25,24100.0,76.4415,76.4743,76.4251,76.4333,24100.0
2005-11-02 15:45:00,93.26,93.51,93.25,93.49,48200.0,76.4415,76.6464,76.4333,76.63,48200.0
2005-11-02 15:50:00,93.5,93.52,93.34,93.34,53500.0,76.6382,76.6546,76.5071,76.5071,53500.0
2005-11-02 15:55:00,93.32,93.5,93.3,93.49,91900.0,76.4907,76.6382,76.4743,76.63,91900.0
2005-11-03 09:30:00,93.5,93.76,93.3,93.75,40000.0,76.6382,76.8514,76.4743,76.8432,40000.0
2005-11-03 09:35:00,93.75,93.91,93.7,93.84,16800.0,76.8432,76.9743,76.8022,76.9169,16800.0
2005-11-03 09:40:00,93.84,93.92,93.76,93.84,26600.0,76.9169,76.9825,76.8514,76.9169,26600.0
2005-11-03 09:45:00,93.8,94.32,93.76,94.28,74700.0,76.8841,77.3104,76.8514,77.2776,74700.0
2005-11-03 09:50:00,94.28,94.48,94.18,94.47,67100.0,77.2776,77.4415,77.1956,77.4333,67100.0
2005-11-03 09:55:00,94.41,94.6,94.41,94.6,29200.0,77.3841,77.5399,77.3841,77.5399,29200.0
2005-11-03 10:00:00,94.6,94.8,94.47,94.79,53100.0,77.5399,77.7038,77.4333,77.6956,53100.0
2005-11-03 10:05:00,94.85,94.94,94.8,94.93,52200.0,77.7448,77.8186,77.7038,77.8104,52200.0
2005-11-03 10:10:00,94.87,94.92,94.69,94.9,49400.0,77.7612,77.8022,77.6136,77.7858,49400.0
2005-11-03 10:15:00,94.91,94.93,94.78,94.93,73500.0,77.794,77.8104,77.6874,77.8104,73500.0
2005-11-03 10:20:00,94.93,94.93,94.75,94.75,53500.0,77.8104,77.8104,77.6628,77.6628,53500.0
2005-11-03 10:25:00,94.75,94.93,94.59,94.84,55800.0,77.6628,77.8104,77.5317,77.7366,55800.0
2005-11-03 10:30:00,94.76,94.85,94.67,94.84,23800.0,77.671,77.7448,77.5972,77.7366,23800.0
2005-11-03 10:35:00,94.84,94.97,94.82,94.83,55500.0,77.7366,77.8431,77.7202,77.7284,55500.0
2005-11-03 10:40:00,94.82,95.12,94.78,95.12,37000.0,77.7202,77.9661,77.6874,77.9661,37000.0
2005-11-03 10:45:00,95.12,95.19,94.89,94.9,24900.0,77.9661,78.0235,77.7776,77.7858,24900.0
2005-11-03 10:50:00,94.89,94.96,94.85,94.94,23400.0,77.7776,77.8349,77.7448,77.8186,23400.0
2005-11-03 10:55:00,94.96,95.13,94.96,95.13,55000.0,77.8349,77.9743,77.8349,77.9743,55000.0
2005-11-03 11:00:00,95.09,95.25,95.09,95.2,27700.0,77.9415,78.0726,77.9415,78.0317,27700.0
2005-11-03 11:05:00,95.2,95.2,95.03,95.15,20300.0,78.0317,78.0317,77.8923,77.9907,20300.0
2005-11-03 11:10:00,95.14,95.19,95.1,95.13,13600.0,77.9825,78.0235,77.9497,77.9743,13600.0
2005-11-03 11:15:00,95.13,95.4,95.03,95.36,25500.0,77.9743,78.1956,77.8923,78.1628,25500.0
2005-11-03 11:20:00,95.33,95.34,95.15,95.16,15300.0,78.1382,78.1464,77.9907,77.9989,15300.0
2005-11-03 11:25:00,95.16,95.26,95.11,95.26,18800.0,77.9989,78.0808,77.9579,78.0808,18800.0
2005-11-03 11:30:00,95.25,95.39,95.25,95.37,24600.0,78.0726,78.1874,78.0726,78.171,24600.0
2005-11-03 11:35:00,95.35,95.36,95.28,95.29,11400.0,78.1546,78.1628,78.0972,78.1054,11400.0
2005-11-03 11:40:00,95.28,95.34,95.27,95.33,18000.0,78.0972,78.1464,78.089,78.1382,18000.0
2005-11-03 11:45:00,95.3,95.3,95.22,95.22,10100.0,78.1136,78.1136,78.0481,78.0481,10100.0
2005-11-03 11:50:00,95.23,95.36,95.21,95.36,21600.0,78.0563,78.1628,78.0399,78.1628,21600.0
2005-11-03 11:55:00,95.34,95.35,95.2,95.3,12900.0,78.1464,78.1546,78.0317,78.1136,12900.0
2005-11-03 12:00:00,95.25,95.25,95.19,95.21,13000.0,78.0726,78.0726,78.0235,78.0399,13000.0
2005-11-03 12:05:00,95.21,95.24,95.18,95.21,9900.0,78.0399,78.0644,78.0153,78.0399,9900.0
2005-11-03 12:10:00,95.21,95.39,95.2,95.38,25500.0,78.0399,78.1874,78.0317,78.1792,25500.0
2005-11-03 12:15:00,95.39,95.73,95.38,95.66,30200.0,78.1874,78.4661,78.1792,78.4087,30200.0
2005-11-03 12:20:00,95.67,95.82,95.59,95.74,30800.0,78.4169,78.5399,78.3513,78.4743,30800.0
2005-11-03 12:25:00,95.74,95.8,95.65,95.65,11600.0,78.4743,78.5235,78.4005,78.4005,11600.0
2005-11-03 12:30:00,95.65,95.67,95.57,95.65,13900.0,78.4005,78.4169,78.3349,78.4005,13900.0
2005-11-03 12:35:00,95.64,95.67,95.56,95.67,14100.0,78.3923,78.4169,78.3267,78.4169,14100.0
2005-11-03 12:40:00,95.68,95.68,95.61,95.63,9300.0,78.4251,78.4251,78.3677,78.3841,9300.0
2005-11-03 12:45:00,95.62,95.71,95.62,95.71,5700.0,78.3759,78.4497,78.3759,78.4497,5700.0
2005-11-03 12:50:00,95.71,95.77,95.71,95.75,14100.0,78.4497,78.4989,78.4497,78.4825,14100.0
2005-11-03 12:55:00,95.76,95.79,95.75,95.78,12200.0,78.4907,78.5153,78.4825,78.5071,12200.0
2005-11-03 13:00:00,95.77,95.82,95.75,95.75,18000.0,78.4989,78.5399,78.4825,78.4825,18000.0
2005-11-03 13:05:00,95.75,95.75,95.63,95.7,25700.0,78.4825,78.4825,78.3841,78.4415,25700.0
2005-11-03 13:10:00,95.7,95.72,95.66,95.7,13600.0,78.4415,78.4579,78.4087,78.4415,13600.0
2005-11-03 13:15:00,95.69,95.69,95.66,95.67,18300.0,78.4333,78.4333,78.4087,78.4169,18300.0
2005-11-03 13:20:00,95.67,95.78,95.67,95.71,16000.0,78.4169,78.5071,78.4169,78.4497,16000.0
2005-11-03 13:25:00,95.71,95.71,95.64,95.65,17300.0,78.4497,78.4497,78.3923,78.4005,17300.0
2005-11-03 13:30:00,95.64,95.64,95.56,95.58,17500.0,78.3923,78.3923,78.3267,78.3431,17500.0
2005-11-03 13:35:00,95.57,95.57,95.3,95.45,39600.0,78.3349,78.3349,78.1136,78.2366,39600.0
2005-11-03 13:40:00,95.45,95.55,95.43,95.5,21100.0,78.2366,78.3185,78.2202,78.2776,21100.0
2005-11-03 13:45:00,95.49,95.59,95.41,95.5,35700.0,78.2694,78.3513,78.2038,78.2776,35700.0
2005-11-03 13:50:00,95.5,95.54,95.42,95.47,15200.0,78.2776,78.3103,78.212,78.253,15200.0
2005-11-03 13:55:00,95.47,95.53,95.45,95.51,12800.0,78.253,78.3022,78.2366,78.2858,12800.0
2005-11-03 14:00:00,95.5,95.5,95.26,95.4,31800.0,78.2776,78.2776,78.0808,78.1956,31800.0
2005-11-03 14:05:00,95.4,95.48,95.33,95.38,19600.0,78.1956,78.2612,78.1382,78.1792,19600.0
2005-11-03 14:10:00,95.38,95.5,95.36,95.5,13800.0,78.1792,78.2776,78.1628,78.2776,13800.0
2005-11-03 14:15:00,95.5,95.5,95.42,95.44,14000.0,78.2776,78.2776,78.212,78.2284,14000.0
2005-11-03 14:20:00,95.44,95.5,95.42,95.42,11200.0,78.2284,78.2776,78.212,78.212,11200.0
2005-11-03 14:25:00,95.41,95.42,95.26,95.27,25800.0,78.2038,78.212,78.0808,78.089,25800.0
2005-11-03 14:30:00,95.28,95.34,95.23,95.23,19000.0,78.0972,78.1464,78.0563,78.0563,19000.0
2005-11-03 14:35:00,95.24,95.3,94.85,94.89,50800.0,78.0644,78.1136,77.7448,77.7776,50800.0
2005-11-03 14:40:00,94.9,94.94,94.72,94.79,38000.0,77.7858,77.8186,77.6382,77.6956,38000.0
2005-11-03 14:45:00,94.78,94.99,94.77,94.86,32300.0,77.6874,77.8595,77.6792,77.753,32300.0
2005-11-03 14:50:00,94.85,94.98,94.72,94.8,31300.0,77.7448,77.8513,77.6382,77.7038,31300.0
2005-11-03 14:55:00,94.79,94.8,94.64,94.7,24500.0,77.6956,77.7038,77.5727,77.6218,24500.0
2005-11-03 15:00:00,94.72,94.72,94.53,94.54,27500.0,77.6382,77.6382,77.4825,77.4907,27500.0
2005-11-03 15:05:00,94.54,94.66,94.54,94.59,41800.0,77.4907,77.589,77.4907,77.5317,41800.0
2005-11-03 15:10:00,94.58,94.6,94.45,94.5,44800.0,77.5235,77.5399,77.4169,77.4579,44800.0
2005-11-03 15:15:00,94.49,94.5,94.36,94.46,39600.0,77.4497,77.4579,77.3431,77.4251,39600.0
2005-11-03 15:20:00,94.49,94.55,94.47,94.48,30400.0,77.4497,77.4989,77.4333,77.4415,30400.0
2005-11-03 15:25:00,94.47,94.63,94.44,94.63,34000.0,77.4333,77.5645,77.4087,77.5645,34000.0
2005-11-03 15:30:00,94.63,94.63,94.42,94.47,33100.0,77.5645,77.5645,77.3923,77.4333,33100.0
2005-11-03 15:35:00,94.47,94.51,94.46,94.5,24900.0,77.4333,77.4661,77.4251,77.4579,24900.0
2005-11-03 15:40:00,94.5,94.63,94.5,94.63,50100.0,77.4579,77.5645,77.4579,77.5645,50100.0
2005-11-03 15:45:00,94.63,94.78,94.62,94.77,56600.0,77.5645,77.6874,77.5563,77.6792,56600.0
2005-11-03 15:50:00,94.78,94.78,94.58,94.61,58800.0,77.6874,77.6874,77.5235,77.5481,58800.0
2005-11-03 15:55:00,94.62,94.68,94.58,94.67,55100.0,77.5563,77.6054,77.5235,77.5972,55100.0
2005-11-04 09:30:00,94.72,94.72,94.2,94.45,43800.0,77.6382,77.6382,77.212,77.4169,43800.0
2005-11-04 09:35:00,94.52,94.98,94.37,94.68,62300.0,77.4743,77.8513,77.3513,77.6054,62300.0
2005-11-04 09:40:00,94.69,94.89,94.67,94.85,98600.0,77.6136,77.7776,77.5972,77.7448,98600.0
2005-11-04 09:45:00,94.77,94.77,93.94,94.2,52800.0,77.6792,77.6792,76.9989,77.212,52800.0
2005-11-04 09:50:00,94.2,94.4,93.99,94.04,28700.0,77.212,77.3759,77.0399,77.0809,28700.0
2005-11-04 09:55:00,94.03,94.14,93.93,94.03,36500.0,77.0727,77.1628,76.9907,77.0727,36500.0
2005-11-04 10:00:00,94.03,94.04,93.86,94.0,21200.0,77.0727,77.0809,76.9333,77.0481,21200.0
2005-11-04 10:05:00,94.05,94.09,93.78,93.8,21700.0,77.0891,77.1218,76.8677,76.8841,21700.0
2005-11-04 10:10:00,93.79,93.97,93.75,93.88,46700.0,76.8759,77.0235,76.8432,76.9497,46700.0
2005-11-04 10:15:00,93.9,93.95,93.76,93.77,24400.0,76.9661,77.0071,76.8514,76.8595,24400.0
2005-11-04 10:20:00,93.8,93.99,93.8,93.92,26800.0,76.8841,77.0399,76.8841,76.9825,26800.0
2005-11-04 10:25:00,93.91,94.0,93.9,93.98,18400.0,76.9743,77.0481,76.9661,77.0317,18400.0
2005-11-04 10:30:00,93.97,93.98,93.8,93.8,24200.0,77.0235,77.0317,76.8841,76.8841,24200.0
2005-11-04 10:35:00,93.86,93.86,93.77,93.81,18900.0,76.9333,76.9333,76.8595,76.8923,18900.0
2005-11-04 10:40:00,93.81,93.87,93.73,93.73,24400.0,76.8923,76.9415,76.8268,76.8268,24400.0
2005-11-04 10:45:00,93.73,93.77,93.64,93.65,19700.0,76.8268,76.8595,76.753,76.7612,19700.0
2005-11-04 10:50:00,93.63,93.7,93.53,93.55,13800.0,76.7448,76.8022,76.6628,76.6792,13800.0
2005-11-04 10:55:00,93.55,93.64,93.45,93.49,35000.0,76.6792,76.753,76.5973,76.63,35000.0
2005-11-04 11:00:00,93.49,93.64,93.49,93.56,38200.0,76.63,76.753,76.63,76.6874,38200.0
2005-11-04 11:05:00,93.6,93.72,93.58,93.7,20500.0,76.7202,76.8186,76.7038,76.8022,20500.0
2005-11-04 11:10:00,93.7,93.77,93.53,93.56,8800.0,76.8022,76.8595,76.6628,76.6874,8800.0
2005-11-04 11:15:00,93.58,93.7,93.55,93.56,20000.0,76.7038,76.8022,76.6792,76.6874,20000.0
2005-11-04 11:20:00,93.59,93.66,93.56,93.66,9400.0,76.712,76.7694,76.6874,76.7694,9400.0
2005-11-04 11:25:00,93.66,93.75,93.66,93.69,22600.0,76.7694,76.8432,76.7694,76.794,22600.0
2005-11-04 11:30:00,93.69,93.72,93.62,93.63,14800.0,76.794,76.8186,76.7366,76.7448,14800.0
2005-11-04 11:35:00,93.63,93.64,93.48,93.48,23900.0,76.7448,76.753,76.6218,76.6218,23900.0
2005-11-04 11:40:00,93.49,93.62,93.49,93.62,20400.0,76.63,76.7366,76.63,76.7366,20400.0
2005-11-04 11:45:00,93.62,93.79,93.62,93.63,17200.0,76.7366,76.8759,76.7366,76.7448,17200.0
2005-11-04 11:50:00,93.6,93.67,93.54,93.55,8000.0,76.7202,76.7776,76.671,76.6792,8000.0
2005-11-04 11:55:00,93.55,93.69,93.52,93.6,11500.0,76.6792,76.794,76.6546,76.7202,11500.0
2005-11-04 12:00:00,93.59,93.59,93.5,93.54,13100.0,76.712,76.712,76.6382,76.671,13100.0
2005-11-04 12:05:00,93.55,93.59,93.54,93.58,8300.0,76.6792,76.712,76.671,76.7038,8300.0
2005-11-04 12:10:00,93.57,93.7,93.57,93.68,6300.0,76.6956,76.8022,76.6956,76.7858,6300.0
2005-11-04 12:15:00,93.76,93.76,93.68,93.69,6700.0,76.8514,76.8514,76.7858,76.794,6700.0
2005-11-04 12:20:00,93.69,93.8,93.68,93.8,9500.0,76.794,76.8841,76.7858,76.8841,9500.0
2005-11-04 12:25:00,93.75,93.8,93.73,93.76,9100.0,76.8432,76.8841,76.8268,76.8514,9100.0
2005-11-04 12:30:00,93.73,93.76,93.68,93.76,4800.0,76.8268,76.8514,76.7858,76.8514,4800.0
2005-11-04 12:35:00,93.79,93.8,93.77,93.79,2400.0,76.8759,76.8841,76.8595,76.8759,2400.0
2005-11-04 12:40:00,93.79,93.83,93.78,93.83,8200.0,76.8759,76.9087,76.8677,76.9087,8200.0
2005-11-04 12:45:00,93.83,93.88,93.69,93.7,9200.0,76.9087,76.9497,76.794,76.8022,9200.0
2005-11-04 12:50:00,93.7,93.8,93.7,93.74,11100.0,76.8022,76.8841,76.8022,76.835,11100.0
2005-11-04 12:55:00,93.75,93.79,93.69,93.71,6500.0,76.8432,76.8759,76.794,76.8104,6500.0
2005-11-04 13:00:00,93.71,93.73,93.55,93.56,7700.0,76.8104,76.8268,76.6792,76.6874,7700.0
2005-11-04 13:05:00,93.53,93.62,93.53,93.62,4300.0,76.6628,76.7366,76.6628,76.7366,4300.0
2005-11-04 13:10:00,93.62,93.62,93.45,93.5,12900.0,76.7366,76.7366,76.5973,76.6382,12900.0
2005-11-04 13:15:00,93.5,93.5,93.4,93.41,14200.0,76.6382,76.6382,76.5563,76.5645,14200.0
2005-11-04 13:20:00,93.4,93.42,93.31,93.37,20500.0,76.5563,76.5727,76.4825,76.5317,20500.0
2005-11-04 13:25:00,93.38,93.5,93.38,93.49,7100.0,76.5399,76.6382,76.5399,76.63,7100.0
2005-11-04 13:30:00,93.47,93.47,93.38,93.38,7000.0,76.6137,76.6137,76.5399,76.5399,7000.0
2005-11-04 13:35:00,93.36,93.38,93.32,93.38,7100.0,76.5235,76.5399,76.4907,76.5399,7100.0
2005-11-04 13:40:00,93.38,93.38,93.28,93.28,2700.0,76.5399,76.5399,76.4579,76.4579,2700.0
2005-11-04 13:45:00,93.25,93.25,93.2,93.21,11500.0,76.4333,76.4333,76.3923,76.4005,11500.0
2005-11-04 13:50:00,93.22,93.27,93.17,93.27,6500.0,76.4087,76.4497,76.3678,76.4497,6500.0
2005-11-04 13:55:00,93.27,93.32,93.27,93.28,5100.0,76.4497,76.4907,76.4497,76.4579,5100.0
2005-11-04 14:00:00,93.27,93.35,93.22,93.29,9600.0,76.4497,76.5153,76.4087,76.4661,9600.0
2005-11-04 14:05:00,93.29,93.47,93.2,93.47,27000.0,76.4661,76.6137,76.3923,76.6137,27000.0
2005-11-04 14:10:00,93.47,93.47,93.27,93.36,15400.0,76.6137,76.6137,76.4497,76.5235,15400.0
2005-11-04 14:15:00,93.37,93.43,93.33,93.39,15700.0,76.5317,76.5809,76.4989,76.5481,15700.0
2005-11-04 14:20:00,93.4,93.51,93.37,93.43,40500.0,76.5563,76.6464,76.5317,76.5809,40500.0
2005-11-04 14:25:00,93.4,93.44,93.23,93.3,12600.0,76.5563,76.5891,76.4169,76.4743,12600.0
2005-11-04 14:30:00,93.27,93.29,93.1,93.18,5900.0,76.4497,76.4661,76.3104,76.3759,5900.0
2005-11-04 14:35:00,93.19,93.22,93.14,93.15,16200.0,76.3841,76.4087,76.3432,76.3514,16200.0
2005-11-04 14:40:00,93.13,93.18,93.08,93.15,7600.0,76.335,76.3759,76.294,76.3514,7600.0
2005-11-04 14:45:00,93.12,93.12,93.07,93.07,14600.0,76.3268,76.3268,76.2858,76.2858,14600.0
2005-11-04 14:50:00,93.07,93.25,93.06,93.18,8200.0,76.2858,76.4333,76.2776,76.3759,8200.0
2005-11-04 14:55:00,93.21,93.28,93.13,93.26,8100.0,76.4005,76.4579,76.335,76.4415,8100.0
2005-11-04 15:00:00,93.26,93.26,93.12,93.17,3300.0,76.4415,76.4415,76.3268,76.3678,3300.0
2005-11-04 15:05:00,93.13,93.28,93.13,93.28,8800.0,76.335,76.4579,76.335,76.4579,8800.0
2005-11-04 15:10:00,93.29,93.41,93.29,93.4,8400.0,76.4661,76.5645,76.4661,76.5563,8400.0
2005-11-04 15:15:00,93.38,93.4,93.33,93.33,3200.0,76.5399,76.5563,76.4989,76.4989,3200.0
2005-11-04 15:20:00,93.34,93.39,93.29,93.39,8600.0,76.5071,76.5481,76.4661,76.5481,8600.0
2005-11-04 15:25:00,93.39,93.4,93.31,93.35,7400.0,76.5481,76.5563,76.4825,76.5153,7400.0
2005-11-04 15:30:00,93.31,93.38,93.3,93.35,10700.0,76.4825,76.5399,76.4743,76.5153,10700.0
2005-11-04 15:35:00,93.37,93.45,93.37,93.42,28300.0,76.5317,76.5973,76.5317,76.5727,28300.0
2005-11-04 15:40:00,93.43,93.61,93.42,93.56,43900.0,76.5809,76.7284,76.5727,76.6874,43900.0
2005-11-04 15:45:00,93.56,93.61,93.5,93.57,44000.0,76.6874,76.7284,76.6382,76.6956,44000.0
2005-11-04 15:50:00,93.57,93.6,93.44,93.44,42500.0,76.6956,76.7202,76.5891,76.5891,42500.0
2005-11-04 15:55:00,93.44,93.54,93.39,93.53,46400.0,76.5891,76.671,76.5481,76.6628,46400.0
2005-11-07 09:30:00,93.54,94.34,93.52,94.16,55600.0,76.671,77.3268,76.6546,77.1792,55600.0
2005-11-07 09:35:00,94.05,94.25,93.99,93.99,9300.0,77.0891,77.253,77.0399,77.0399,9300.0
2005-11-07 09:40:00,93.98,94.13,93.71,93.92,24800.0,77.0317,77.1546,76.8104,76.9825,24800.0
2005-11-07 09:45:00,93.93,94.08,93.68,93.69,14700.0,76.9907,77.1136,76.7858,76.794,14700.0
2005-11-07 09:50:00,93.7,93.92,93.7,93.82,20300.0,76.8022,76.9825,76.8022,76.9005,20300.0
2005-11-07 09:55:00,93.82,94.01,93.82,93.94,11800.0,76.9005,77.0563,76.9005,76.9989,11800.0
2005-11-07 10:00:00,93.95,94.02,93.94,94.02,13900.0,77.0071,77.0645,76.9989,77.0645,13900.0
2005-11-07 10:05:00,94.01,94.15,94.0,94.09,25300.0,77.0563,77.171,77.0481,77.1218,25300.0
2005-11-07 10:10:00,94.09,94.18,94.07,94.07,22100.0,77.1218,77.1956,77.1054,77.1054,22100.0
2005-11-07 10:15:00,94.05,94.11,93.83,94.04,17500.0,77.0891,77.1382,76.9087,77.0809,17500.0
2005-11-07 10:20:00,94.07,94.11,93.76,93.92,16400.0,77.1054,77.1382,76.8514,76.9825,16400.0
2005-11-07 10:25:00,93.92,94.0,93.9,93.9,8700.0,76.9825,77.0481,76.9661,76.9661,8700.0
2005-11-07 10:30:00,93.9,93.91,93.8,93.91,13800.0,76.9661,76.9743,76.8841,76.9743,13800.0
2005-11-07 10:35:00,93.93,94.04,93.93,93.96,11000.0,76.9907,77.0809,76.9907,77.0153,11000.0
2005-11-07 10:40:00,93.96,93.96,93.75,93.86,20000.0,77.0153,77.0153,76.8432,76.9333,20000.0
2005-11-07 10:45:00,93.87,93.97,93.86,93.95,8500.0,76.9415,77.0235,76.9333,77.0071,8500.0
2005-11-07 10:50:00,93.9,94.06,93.9,93.98,11800.0,76.9661,77.0973,76.9661,77.0317,11800.0
2005-11-07 10:55:00,93.99,94.14,93.98,94.1,12700.0,77.0399,77.1628,77.0317,77.13,12700.0
2005-11-07 11:00:00,94.08,94.09,93.91,93.94,9700.0,77.1136,77.1218,76.9743,76.9989,9700.0
2005-11-07 11:05:00,93.97,93.99,93.9,93.91,7400.0,77.0235,77.0399,76.9661,76.9743,7400.0
2005-11-07 11:10:00,93.96,93.96,93.83,93.88,7400.0,77.0153,77.0153,76.9087,76.9497,7400.0
2005-11-07 11:15:00,93.89,93.91,93.88,93.9,6800.0,76.9579,76.9743,76.9497,76.9661,6800.0
2005-11-07 11:20:00,93.86,93.88,93.76,93.88,8800.0,76.9333,76.9497,76.8514,76.9497,8800.0
2005-11-07 11:25:00,93.89,93.97,93.89,93.95,6500.0,76.9579,77.0235,76.9579,77.0071,6500.0
2005-11-07 11:30:00,94.0,94.04,94.0,94.04,23000.0,77.0481,77.0809,77.0481,77.0809,23000.0
2005-11-07 11:35:00,94.05,94.05,93.95,93.97,9800.0,77.0891,77.0891,77.0071,77.0235,9800.0
2005-11-07 11:40:00,93.98,93.99,93.75,93.85,38800.0,77.0317,77.0399,76.8432,76.9251,38800.0
2005-11-07 11:45:00,93.85,93.9,93.84,93.87,8100.0,76.9251,76.9661,76.9169,76.9415,8100.0
2005-11-07 11:50:00,93.88,93.91,93.86,93.87,4000.0,76.9497,76.9743,76.9333,76.9415,4000.0
2005-11-07 11:55:00,93.87,93.94,93.83,93.88,11200.0,76.9415,76.9989,76.9087,76.9497,11200.0
2005-11-07 12:00:00,93.88,93.94,93.88,93.92,4700.0,76.9497,76.9989,76.9497,76.9825,4700.0
2005-11-07 12:05:00,93.97,93.97,93.9,93.9,2100.0,77.0235,77.0235,76.9661,76.9661,2100.0
2005-11-07 12:10:00,93.95,94.01,93.91,94.01,11200.0,77.0071,77.0563,76.9743,77.0563,11200.0
2005-11-07 12:15:00,94.02,94.05,94.0,94.04,16700.0,77.0645,77.0891,77.0481,77.0809,16700.0
2005-11-07 12:20:00,94.04,94.23,94.03,94.2,20300.0,77.0809,77.2366,77.0727,77.212,20300.0
2005-11-07 12:25:00,94.19,94.2,94.07,94.07,9600.0,77.2038,77.212,77.1054,77.1054,9600.0
2005-11-07 12:30:00,94.07,94.08,93.98,94.04,9700.0,77.1054,77.1136,77.0317,77.0809,9700.0
2005-11-07 12:35:00,94.04,94.04,93.96,94.01,3200.0,77.0809,77.0809,77.0153,77.0563,3200.0
2005-11-07 12:40:00,93.99,94.0,93.92,93.96,12600.0,77.0399,77.0481,76.9825,77.0153,12600.0
2005-11-07 12:45:00,93.96,94.04,93.94,93.94,5600.0,77.0153,77.0809,76.9989,76.9989,5600.0
2005-11-07 12:50:00,93.98,94.08,93.97,94.05,4200.0,77.0317,77.1136,77.0235,77.0891,4200.0
2005-11-07 12:55:00,94.06,94.17,94.06,94.14,10500.0,77.0973,77.1874,77.0973,77.1628,10500.0
2005-11-07 13:00:00,94.15,94.18,94.14,94.18,11000.0,77.171,77.1956,77.1628,77.1956,11000.0
2005-11-07 13:05:00,94.18,94.18,94.11,94.18,3400.0,77.1956,77.1956,77.1382,77.1956,3400.0
2005-11-07 13:10:00,94.2,94.2,94.1,94.1,2700.0,77.212,77.212,77.13,77.13,2700.0
2005-11-07 13:15:00,94.11,94.16,94.1,94.15,3000.0,77.1382,77.1792,77.13,77.171,3000.0
2005-11-07 13:20:00,94.16,94.2,94.13,94.2,4200.0,77.1792,77.212,77.1546,77.212,4200.0
2005-11-07 13:25:00,94.2,94.2,94.1,94.18,5600.0,77.212,77.212,77.13,77.1956,5600.0
2005-11-07 13:30:00,94.15,94.22,94.15,94.2,12200.0,77.171,77.2284,77.171,77.212,12200.0
2005-11-07 13:35:00,94.2,94.26,94.2,94.21,9400.0,77.212,77.2612,77.212,77.2202,9400.0
2005-11-07 13:40:00,94.21,94.29,94.21,94.24,6600.0,77.2202,77.2858,77.2202,77.2448,6600.0
2005-11-07 13:45:00,94.23,94.34,94.22,94.29,14900.0,77.2366,77.3268,77.2284,77.2858,14900.0
2005-11-07 13:50:00,94.32,94.32,94.2,94.27,12700.0,77.3104,77.3104,77.212,77.2694,12700.0
2005-11-07 13:55:00,94.27,94.28,94.09,94.1,6200.0,77.2694,77.2776,77.1218,77.13,6200.0
2005-11-07 14:00:00,94.09,94.09,93.97,94.04,7800.0,77.1218,77.1218,77.0235,77.0809,7800.0
2005-11-07 14:05:00,94.04,94.18,94.04,94.17,7800.0,77.0809,77.1956,77.0809,77.1874,7800.0
2005-11-07 14:10:00,94.16,94.35,94.15,94.35,9400.0,77.1792,77.335,77.171,77.335,9400.0
2005-11-07 14:15:00,94.33,94.41,94.3,94.33,16100.0,77.3186,77.3841,77.294,77.3186,16100.0
2005-11-07 14:20:00,94.33,94.33,94.22,94.28,7200.0,77.3186,77.3186,77.2284,77.2776,7200.0
2005-11-07 14:25:00,94.28,94.32,94.24,94.28,6500.0,77.2776,77.3104,77.2448,77.2776,6500.0
2005-11-07 14:30:00,94.29,94.32,94.17,94.23,7700.0,77.2858,77.3104,77.1874,77.2366,7700.0
2005-11-07 14:35:00,94.23,94.28,94.21,94.23,2100.0,77.2366,77.2776,77.2202,77.2366,2100.0
2005-11-07 14:40:00,94.23,94.37,94.23,94.37,7500.0,77.2366,77.3513,77.2366,77.3513,7500.0
2005-11-07 14:45:00,94.39,94.4,94.26,94.27,7800.0,77.3677,77.3759,77.2612,77.2694,7800.0
2005-11-07 14:50:00,94.26,94.3,94.25,94.28,5700.0,77.2612,77.294,77.253,77.2776,5700.0
2005-11-07 14:55:00,94.29,94.3,94.26,94.3,4100.0,77.2858,77.294,77.2612,77.294,4100.0
2005-11-07 15:00:00,94.32,94.38,94.28,94.35,7400.0,77.3104,77.3595,77.2776,77.335,7400.0
2005-11-07 15:05:00,94.38,94.47,94.27,94.32,10700.0,77.3595,77.4333,77.2694,77.3104,10700.0
2005-11-07 15:10:00,94.32,94.36,94.25,94.28,12000.0,77.3104,77.3431,77.253,77.2776,12000.0
2005-11-07 15:15:00,94.28,94.3,94.25,94.3,14800.0,77.2776,77.294,77.253,77.294,14800.0
2005-11-07 15:20:00,94.29,94.29,94.15,94.15,18000.0,77.2858,77.2858,77.171,77.171,18000.0
2005-11-07 15:25:00,94.15,94.3,94.08,94.27,15400.0,77.171,77.294,77.1136,77.2694,15400.0
2005-11-07 15:30:00,94.27,94.37,94.22,94.22,23300.0,77.2694,77.3513,77.2284,77.2284,23300.0
2005-11-07 15:35:00,94.22,94.23,94.11,94.11,16400.0,77.2284,77.2366,77.1382,77.1382,16400.0
2005-11-07 15:40:00,94.11,94.2,94.11,94.2,23800.0,77.1382,77.212,77.1382,77.212,23800.0
2005-11-07 15:45:00,94.2,94.29,94.19,94.21,21000.0,77.212,77.2858,77.2038,77.2202,21000.0
2005-11-07 15:50:00,94.24,94.35,94.23,94.32,25900.0,77.2448,77.335,77.2366,77.3104,25900.0
2005-11-07 15:55:00,94.31,94.31,94.19,94.24,25100.0,77.3022,77.3022,77.2038,77.2448,25100.0
2005-11-08 09:30:00,94.29,94.29,93.9,93.91,28900.0,77.2858,77.2858,76.9661,76.9743,28900.0
2005-11-08 09:35:00,93.88,94.09,93.8,94.09,16400.0,76.9497,77.1218,76.8841,77.1218,16400.0
2005-11-08 09:40:00,94.09,94.2,94.05,94.12,15000.0,77.1218,77.212,77.0891,77.1464,15000.0
2005-11-08 09:45:00,94.15,94.2,94.0,94.03,7500.0,77.171,77.212,77.0481,77.0727,7500.0
2005-11-08 09:50:00,94.02,94.14,93.96,94.13,13500.0,77.0645,77.1628,77.0153,77.1546,13500.0
2005-11-08 09:55:00,94.13,94.18,94.12,94.13,7700.0,77.1546,77.1956,77.1464,77.1546,7700.0
2005-11-08 10:00:00,94.13,94.14,94.01,94.04,8600.0,77.1546,77.1628,77.0563,77.0809,8600.0
2005-11-08 10:05:00,94.04,94.26,94.04,94.26,9800.0,77.0809,77.2612,77.0809,77.2612,9800.0
2005-11-08 10:10:00,94.26,94.26,94.03,94.06,8100.0,77.2612,77.2612,77.0727,77.0973,8100.0
2005-11-08 10:15:00,94.06,94.11,94.04,94.07,5900.0,77.0973,77.1382,77.0809,77.1054,5900.0
2005-11-08 10:20:00,94.08,94.5,94.07,94.5,12800.0,77.1136,77.4579,77.1054,77.4579,12800.0
2005-11-08 10:25:00,94.49,94.54,94.4,94.46,15700.0,77.4497,77.4907,77.3759,77.4251,15700.0
2005-11-08 10:30:00,94.46,94.61,94.36,94.4,11800.0,77.4251,77.5481,77.3431,77.3759,11800.0
2005-11-08 10:35:00,94.4,94.44,94.37,94.37,4900.0,77.3759,77.4087,77.3513,77.3513,4900.0
2005-11-08 10:40:00,94.35,94.55,94.35,94.43,11600.0,77.335,77.4989,77.335,77.4005,11600.0
2005-11-08 10:45:00,94.47,94.47,94.36,94.37,9200.0,77.4333,77.4333,77.3431,77.3513,9200.0
2005-11-08 10:50:00,94.39,94.39,94.32,94.34,4400.0,77.3677,77.3677,77.3104,77.3268,4400.0
2005-11-08 10:55:00,94.31,94.32,94.26,94.29,4200.0,77.3022,77.3104,77.2612,77.2858,4200.0
2005-11-08 11:00:00,94.29,94.31,94.2,94.21,9600.0,77.2858,77.3022,77.212,77.2202,9600.0
2005-11-08 11:05:00,94.21,94.25,94.06,94.16,8800.0,77.2202,77.253,77.0973,77.1792,8800.0
2005-11-08 11:10:00,94.16,94.22,94.03,94.06,6400.0,77.1792,77.2284,77.0727,77.0973,6400.0
2005-11-08 11:15:00,94.08,94.35,94.08,94.35,4500.0,77.1136,77.335,77.1136,77.335,4500.0
2005-11-08 11:20:00,94.32,94.35,94.26,94.29,7100.0,77.3104,77.335,77.2612,77.2858,7100.0
2005-11-08 11:25:00,94.34,94.42,94.31,94.4,33200.0,77.3268,77.3923,77.3022,77.3759,33200.0
2005-11-08 11:30:00,94.39,94.4,94.34,94.36,4900.0,77.3677,77.3759,77.3268,77.3431,4900.0
2005-11-08 11:35:00,94.37,94.38,94.33,94.33,3500.0,77.3513,77.3595,77.3186,77.3186,3500.0
2005-11-08 11:40:00,94.33,94.34,94.28,94.34,8300.0,77.3186,77.3268,77.2776,77.3268,8300.0
2005-11-08 11:45:00,94.35,94.5,94.34,94.5,5800.0,77.335,77.4579,77.3268,77.4579,5800.0
2005-11-08 11:50:00,94.49,94.73,94.49,94.68,23300.0,77.4497,77.6464,77.4497,77.6054,23300.0
2005-11-08 11:55:00,94.68,94.73,94.64,94.73,6000.0,77.6054,77.6464,77.5727,77.6464,6000.0
2005-11-08 12:00:00,94.73,94.79,94.72,94.79,7400.0,77.6464,77.6956,77.6382,77.6956,7400.0
2005-11-08 12:05:00,94.79,94.8,94.75,94.75,10300.0,77.6956,77.7038,77.6628,77.6628,10300.0
2005-11-08 12:10:00,94.76,94.76,94.68,94.68,7800.0,77.671,77.671,77.6054,77.6054,7800.0
2005-11-08 12:15:00,94.69,94.71,94.65,94.67,4000.0,77.6136,77.63,77.5808,77.5972,4000.0
2005-11-08 12:20:00,94.65,94.68,94.56,94.56,7400.0,77.5808,77.6054,77.5071,77.5071,7400.0
2005-11-08 12:25:00,94.53,94.71,94.53,94.67,6700.0,77.4825,77.63,77.4825,77.5972,6700.0
2005-11-08 12:30:00,94.7,94.78,94.68,94.77,6800.0,77.6218,77.6874,77.6054,77.6792,6800.0
2005-11-08 12:35:00,94.78,94.78,94.66,94.66,3400.0,77.6874,77.6874,77.589,77.589,3400.0
2005-11-08 12:40:00,94.7,94.7,94.59,94.63,1900.0,77.6218,77.6218,77.5317,77.5645,1900.0
2005-11-08 12:45:00,94.59,94.62,94.58,94.59,3800.0,77.5317,77.5563,77.5235,77.5317,3800.0
2005-11-08 12:50:00,94.58,94.6,94.44,94.5,9200.0,77.5235,77.5399,77.4087,77.4579,9200.0
2005-11-08 12:55:00,94.51,94.65,94.49,94.61,5600.0,77.4661,77.5808,77.4497,77.5481,5600.0
2005-11-08 13:00:00,94.62,94.71,94.61,94.68,4800.0,77.5563,77.63,77.5481,77.6054,4800.0
2005-11-08 13:05:00,94.6,94.6,94.37,94.45,7600.0,77.5399,77.5399,77.3513,77.4169,7600.0
2005-11-08 13:10:00,94.44,94.44,94.33,94.37,8500.0,77.4087,77.4087,77.3186,77.3513,8500.0
2005-11-08 13:15:00,94.36,94.36,94.3,94.33,3800.0,77.3431,77.3431,77.294,77.3186,3800.0
2005-11-08 13:20:00,94.32,94.42,94.32,94.42,5500.0,77.3104,77.3923,77.3104,77.3923,5500.0
2005-11-08 13:25:00,94.39,94.56,94.38,94.56,3700.0,77.3677,77.5071,77.3595,77.5071,3700.0
2005-11-08 13:30:00,94.58,94.65,94.52,94.58,4900.0,77.5235,77.5808,77.4743,77.5235,4900.0
2005-11-08 13:35:00,94.53,94.54,94.51,94.53,2000.0,77.4825,77.4907,77.4661,77.4825,2000.0
2005-11-08 13:40:00,94.53,94.63,94.53,94.57,3700.0,77.4825,77.5645,77.4825,77.5153,3700.0
2005-11-08 13:45:00,94.57,94.66,94.57,94.59,4100.0,77.5153,77.589,77.5153,77.5317,4100.0
2005-11-08 13:50:00,94.59,94.59,94.44,94.44,11500.0,77.5317,77.5317,77.4087,77.4087,11500.0
2005-11-08 13:55:00,94.41,94.5,94.37,94.48,16200.0,77.3841,77.4579,77.3513,77.4415,16200.0
2005-11-08 14:00:00,94.48,94.53,94.43,94.53,2800.0,77.4415,77.4825,77.4005,77.4825,2800.0
2005-11-08 14:05:00,94.53,94.59,94.53,94.53,6800.0,77.4825,77.5317,77.4825,77.4825,6800.0
2005-11-08 14:10:00,94.53,94.61,94.52,94.61,4800.0,77.4825,77.5481,77.4743,77.5481,4800.0
2005-11-08 14:15:00,94.61,94.62,94.57,94.57,3100.0,77.5481,77.5563,77.5153,77.5153,3100.0
2005-11-08 14:20:00,94.56,94.57,94.52,94.52,5800.0,77.5071,77.5153,77.4743,77.4743,5800.0
2005-11-08 14:25:00,94.52,94.53,94.5,94.53,6100.0,77.4743,77.4825,77.4579,77.4825,6100.0
2005-11-08 14:30:00,94.53,94.53,94.46,94.46,1800.0,77.4825,77.4825,77.4251,77.4251,1800.0
2005-11-08 14:35:00,94.46,94.49,94.4,94.49,12500.0,77.4251,77.4497,77.3759,77.4497,12500.0
2005-11-08 14:40:00,94.49,94.49,94.45,94.47,2300.0,77.4497,77.4497,77.4169,77.4333,2300.0
2005-11-08 14:45:00,94.48,94.52,94.45,94.5,5700.0,77.4415,77.4743,77.4169,77.4579,5700.0
2005-11-08 14:50:00,94.49,94.51,94.4,94.43,7400.0,77.4497,77.4661,77.3759,77.4005,7400.0
2005-11-08 14:55:00,94.44,94.47,94.39,94.39,14100.0,77.4087,77.4333,77.3677,77.3677,14100.0
2005-11-08 15:00:00,94.39,94.47,94.39,94.46,9300.0,77.3677,77.4333,77.3677,77.4251,9300.0
2005-11-08 15:05:00,94.46,94.5,94.46,94.47,2900.0,77.4251,77.4579,77.4251,77.4333,2900.0
2005-11-08 15:10:00,94.47,94.63,94.46,94.61,7900.0,77.4333,77.5645,77.4251,77.5481,7900.0
2005-11-08 15:15:00,94.63,94.7,94.63,94.65,8600.0,77.5645,77.6218,77.5645,77.5808,8600.0
2005-11-08 15:20:00,94.66,94.68,94.6,94.65,10100.0,77.589,77.6054,77.5399,77.5808,10100.0
2005-11-08 15:25:00,94.65,94.73,94.61,94.73,13000.0,77.5808,77.6464,77.5481,77.6464,13000.0
2005-11-08 15:30:00,94.69,94.74,94.69,94.72,9600.0,77.6136,77.6546,77.6136,77.6382,9600.0
2005-11-08 15:35:00,94.71,94.74,94.68,94.68,9000.0,77.63,77.6546,77.6054,77.6054,9000.0
2005-11-08 15:40:00,94.68,94.68,94.54,94.54,17900.0,77.6054,77.6054,77.4907,77.4907,17900.0
2005-11-08 15:45:00,94.51,94.51,94.16,94.23,98800.0,77.4661,77.4661,77.1792,77.2366,98800.0
2005-11-08 15:50:00,94.22,94.36,94.22,94.29,54700.0,77.2284,77.3431,77.2284,77.2858,54700.0
2005-11-08 15:55:00,94.29,94.33,94.26,94.27,55400.0,77.2858,77.3186,77.2612,77.2694,55400.0
2005-11-09 09:30:00,94.27,94.27,93.7,93.88,32600.0,77.2694,77.2694,76.8022,76.9497,32600.0
2005-11-09 09:35:00,93.88,94.02,93.78,93.98,10000.0,76.9497,77.0645,76.8677,77.0317,10000.0
2005-11-09 09:40:00,93.98,94.16,93.82,94.13,9600.0,77.0317,77.1792,76.9005,77.1546,9600.0
2005-11-09 09:45:00,94.15,94.24,93.91,94.08,8800.0,77.171,77.2448,76.9743,77.1136,8800.0
2005-11-09 09:50:00,94.13,94.13,93.88,93.99,21900.0,77.1546,77.1546,76.9497,77.0399,21900.0
2005-11-09 09:55:00,93.99,93.99,93.93,93.95,14700.0,77.0399,77.0399,76.9907,77.0071,14700.0
2005-11-09 10:00:00,93.95,93.97,93.89,93.93,20500.0,77.0071,77.0235,76.9579,76.9907,20500.0
2005-11-09 10:05:00,93.91,94.15,93.91,94.14,6900.0,76.9743,77.171,76.9743,77.1628,6900.0
2005-11-09 10:10:00,94.16,94.18,94.04,94.18,5700.0,77.1792,77.1956,77.0809,77.1956,5700.0
2005-11-09 10:15:00,94.17,94.22,94.13,94.2,8500.0,77.1874,77.2284,77.1546,77.212,8500.0
2005-11-09 10:20:00,94.21,94.46,94.21,94.46,8300.0,77.2202,77.4251,77.2202,77.4251,8300.0
2005-11-09 10:25:00,94.48,94.66,94.47,94.6,17300.0,77.4415,77.589,77.4333,77.5399,17300.0
2005-11-09 10:30:00,94.59,94.9,94.58,94.9,25000.0,77.5317,77.7858,77.5235,77.7858,25000.0
2005-11-09 10:35:00,94.9,94.98,94.68,94.68,17400.0,77.7858,77.8513,77.6054,77.6054,17400.0
2005-11-09 10:40:00,94.68,94.8,94.68,94.8,9000.0,77.6054,77.7038,77.6054,77.7038,9000.0
2005-11-09 10:45:00,94.8,94.88,94.79,94.85,5900.0,77.7038,77.7694,77.6956,77.7448,5900.0
2005-11-09 10:50:00,94.83,94.88,94.71,94.73,8400.0,77.7284,77.7694,77.63,77.6464,8400.0
2005-11-09 10:55:00,94.74,94.74,94.61,94.67,10000.0,77.6546,77.6546,77.5481,77.5972,10000.0
2005-11-09 11:00:00,94.69,94.69,94.6,94.6,8000.0,77.6136,77.6136,77.5399,77.5399,8000.0
2005-11-09 11:05:00,94.6,94.61,94.52,94.55,9400.0,77.5399,77.5481,77.4743,77.4989,9400.0
2005-11-09 11:10:00,94.55,94.55,94.36,94.36,11100.0,77.4989,77.4989,77.3431,77.3431,11100.0
2005-11-09 11:15:00,94.37,94.41,94.34,94.4,7100.0,77.3513,77.3841,77.3268,77.3759,7100.0
2005-11-09 11:20:00,94.38,94.4,94.3,94.36,5800.0,77.3595,77.3759,77.294,77.3431,5800.0
2005-11-09 11:25:00,94.36,94.47,94.36,94.4,4500.0,77.3431,77.4333,77.3431,77.3759,4500.0
2005-11-09 11:30:00,94.41,94.42,94.3,94.3,5600.0,77.3841,77.3923,77.294,77.294,5600.0
2005-11-09 11:35:00,94.31,94.39,94.26,94.34,10100.0,77.3022,77.3677,77.2612,77.3268,10100.0
2005-11-09 11:40:00,94.34,94.37,94.27,94.29,8100.0,77.3268,77.3513,77.2694,77.2858,8100.0
2005-11-09 11:45:00,94.29,94.37,94.27,94.3,7000.0,77.2858,77.3513,77.2694,77.294,7000.0
2005-11-09 11:50:00,94.33,94.46,94.33,94.43,4200.0,77.3186,77.4251,77.3186,77.4005,4200.0
2005-11-09 11:55:00,94.47,94.52,94.42,94.47,6200.0,77.4333,77.4743,77.3923,77.4333,6200.0
2005-11-09 12:00:00,94.47,94.49,94.38,94.38,7200.0,77.4333,77.4497,77.3595,77.3595,7200.0
2005-11-09 12:05:00,94.39,94.39,94.31,94.35,6100.0,77.3677,77.3677,77.3022,77.335,6100.0
2005-11-09 12:10:00,94.35,94.41,94.35,94.39,4000.0,77.335,77.3841,77.335,77.3677,4000.0
2005-11-09 12:15:00,94.38,94.43,94.26,94.43,6800.0,77.3595,77.4005,77.2612,77.4005,6800.0
2005-11-09 12:20:00,94.44,94.63,94.44,94.63,29500.0,77.4087,77.5645,77.4087,77.5645,29500.0
2005-11-09 12:25:00,94.59,94.9,94.59,94.84,16800.0,77.5317,77.7858,77.5317,77.7366,16800.0
2005-11-09 12:30:00,94.83,94.92,94.8,94.92,5600.0,77.7284,77.8022,77.7038,77.8022,5600.0
2005-11-09 12:35:00,94.91,94.96,94.88,94.96,4700.0,77.794,77.8349,77.7694,77.8349,4700.0
2005-11-09 12:40:00,94.96,94.99,94.92,94.92,11700.0,77.8349,77.8595,77.8022,77.8022,11700.0
2005-11-09 12:45:00,94.92,94.98,94.85,94.85,14200.0,77.8022,77.8513,77.7448,77.7448,14200.0
2005-11-09 12:50:00,94.86,94.95,94.86,94.89,10600.0,77.753,77.8267,77.753,77.7776,10600.0
2005-11-09 12:55:00,94.89,94.9,94.77,94.85,12100.0,77.7776,77.7858,77.6792,77.7448,12100.0
2005-11-09 13:00:00,94.86,94.89,94.85,94.85,4900.0,77.753,77.7776,77.7448,77.7448,4900.0
2005-11-09 13:05:00,94.84,94.93,94.84,94.86,5300.0,77.7366,77.8104,77.7366,77.753,5300.0
2005-11-09 13:10:00,94.85,94.85,94.82,94.84,5900.0,77.7448,77.7448,77.7202,77.7366,5900.0
2005-11-09 13:15:00,94.84,94.9,94.82,94.82,7300.0,77.7366,77.7858,77.7202,77.7202,7300.0
2005-11-09 13:20:00,94.83,94.9,94.82,94.87,4900.0,77.7284,77.7858,77.7202,77.7612,4900.0
2005-11-09 13:25:00,94.9,94.9,94.85,94.87,2800.0,77.7858,77.7858,77.7448,77.7612,2800.0
2005-11-09 13:30:00,94.87,94.93,94.87,94.92,5100.0,77.7612,77.8104,77.7612,77.8022,5100.0
2005-11-09 13:35:00,94.92,94.93,94.86,94.88,3600.0,77.8022,77.8104,77.753,77.7694,3600.0
2005-11-09 13:40:00,94.86,94.93,94.86,94.9,3300.0,77.753,77.8104,77.753,77.7858,3300.0
2005-11-09 13:45:00,94.9,94.92,94.87,94.91,5500.0,77.7858,77.8022,77.7612,77.794,5500.0
2005-11-09 13:50:00,94.91,94.93,94.82,94.84,13700.0,77.794,77.8104,77.7202,77.7366,13700.0
2005-11-09 13:55:00,94.85,94.92,94.85,94.92,7500.0,77.7448,77.8022,77.7448,77.8022,7500.0
2005-11-09 14:00:00,94.9,94.93,94.83,94.83,10300.0,77.7858,77.8104,77.7284,77.7284,10300.0
2005-11-09 14:05:00,94.83,94.85,94.76,94.84,7900.0,77.7284,77.7448,77.671,77.7366,7900.0
2005-11-09 14:10:00,94.85,94.86,94.79,94.8,6300.0,77.7448,77.753,77.6956,77.7038,6300.0
2005-11-09 14:15:00,94.8,94.86,94.67,94.8,9600.0,77.7038,77.753,77.5972,77.7038,9600.0
2005-11-09 14:20:00,94.78,94.84,94.76,94.82,7000.0,77.6874,77.7366,77.671,77.7202,7000.0
2005-11-09 14:25:00,94.79,94.8,94.68,94.8,8600.0,77.6956,77.7038,77.6054,77.7038,8600.0
2005-11-09 14:30:00,94.78,94.87,94.74,94.83,9700.0,77.6874,77.7612,77.6546,77.7284,9700.0
2005-11-09 14:35:00,94.83,94.93,94.81,94.9,5900.0,77.7284,77.8104,77.712,77.7858,5900.0
2005-11-09 14:40:00,94.88,94.94,94.88,94.88,5800.0,77.7694,77.8186,77.7694,77.7694,5800.0
2005-11-09 14:45:00,94.86,94.91,94.84,94.84,5000.0,77.753,77.794,77.7366,77.7366,5000.0
2005-11-09 14:50:00,94.82,94.84,94.7,94.74,10000.0,77.7202,77.7366,77.6218,77.6546,10000.0
2005-11-09 14:55:00,94.77,94.87,94.76,94.83,39500.0,77.6792,77.7612,77.671,77.7284,39500.0
2005-11-09 15:00:00,94.82,94.85,94.78,94.83,8300.0,77.7202,77.7448,77.6874,77.7284,8300.0
2005-11-09 15:05:00,94.81,94.88,94.81,94.84,12900.0,77.712,77.7694,77.712,77.7366,12900.0
2005-11-09 15:10:00,94.83,94.87,94.8,94.85,6100.0,77.7284,77.7612,77.7038,77.7448,6100.0
2005-11-09 15:15:00,94.85,94.94,94.83,94.88,12000.0,77.7448,77.8186,77.7284,77.7694,12000.0
2005-11-09 15:20:00,94.88,94.93,94.79,94.93,11600.0,77.7694,77.8104,77.6956,77.8104,11600.0
2005-11-09 15:25:00,94.92,94.94,94.91,94.92,9000.0,77.8022,77.8186,77.794,77.8022,9000.0
2005-11-09 15:30:00,94.92,94.95,94.91,94.93,11000.0,77.8022,77.8267,77.794,77.8104,11000.0
2005-11-09 15:35:00,94.92,94.95,94.91,94.91,12600.0,77.8022,77.8267,77.794,77.794,12600.0
2005-11-09 15:40:00,94.91,94.91,94.88,94.9,10700.0,77.794,77.794,77.7694,77.7858,10700.0
2005-11-09 15:45:00,94.9,94.94,94.87,94.93,18600.0,77.7858,77.8186,77.7612,77.8104,18600.0
2005-11-09 15:50:00,94.94,94.95,94.89,94.93,24200.0,77.8186,77.8267,77.7776,77.8104,24200.0
2005-11-09 15:55:00,94.93,94.94,94.88,94.93,26300.0,77.8104,77.8186,77.7694,77.8104,26300.0
2005-11-10 09:30:00,94.68,94.84,94.62,94.75,23900.0,77.6054,77.7366,77.5563,77.6628,23900.0
2005-11-10 09:35:00,94.85,94.9,94.66,94.81,7800.0,77.7448,77.7858,77.589,77.712,7800.0
2005-11-10 09:40:00,94.81,95.17,94.81,95.01,61200.0,77.712,78.0071,77.712,77.8759,61200.0
2005-11-10 09:45:00,95.0,95.15,95.0,95.04,18100.0,77.8677,77.9907,77.8677,77.9005,18100.0
2005-11-10 09:50:00,95.04,95.15,95.01,95.02,17200.0,77.9005,77.9907,77.8759,77.8841,17200.0
2005-11-10 09:55:00,95.02,95.06,94.82,94.91,18700.0,77.8841,77.9169,77.7202,77.794,18700.0
2005-11-10 10:00:00,94.93,94.95,94.85,94.93,13800.0,77.8104,77.8267,77.7448,77.8104,13800.0
2005-11-10 10:05:00,94.93,94.93,94.7,94.76,15400.0,77.8104,77.8104,77.6218,77.671,15400.0
2005-11-10 10:10:00,94.72,94.78,94.68,94.68,12200.0,77.6382,77.6874,77.6054,77.6054,12200.0
2005-11-10 10:15:00,94.67,94.68,94.39,94.56,15400.0,77.5972,77.6054,77.3677,77.5071,15400.0
2005-11-10 10:20:00,94.58,94.67,94.48,94.49,9700.0,77.5235,77.5972,77.4415,77.4497,9700.0
2005-11-10 10:25:00,94.5,94.69,94.44,94.49,12100.0,77.4579,77.6136,77.4087,77.4497,12100.0
2005-11-10 10:30:00,94.52,94.56,94.38,94.4,12100.0,77.4743,77.5071,77.3595,77.3759,12100.0
2005-11-10 10:35:00,94.4,94.55,94.39,94.49,20500.0,77.3759,77.4989,77.3677,77.4497,20500.0
2005-11-10 10:40:00,94.42,94.45,94.15,94.15,11500.0,77.3923,77.4169,77.171,77.171,11500.0
2005-11-10 10:45:00,94.2,94.21,93.96,94.21,22400.0,77.212,77.2202,77.0153,77.2202,22400.0
2005-11-10 10:50:00,94.18,94.26,94.08,94.13,12100.0,77.1956,77.2612,77.1136,77.1546,12100.0
2005-11-10 10:55:00,94.09,94.22,94.09,94.16,16700.0,77.1218,77.2284,77.1218,77.1792,16700.0
2005-11-10 11:00:00,94.16,94.29,94.16,94.19,7500.0,77.1792,77.2858,77.1792,77.2038,7500.0
2005-11-10 11:05:00,94.19,94.32,94.13,94.25,5700.0,77.2038,77.3104,77.1546,77.253,5700.0
2005-11-10 11:10:00,94.28,94.31,94.09,94.15,3900.0,77.2776,77.3022,77.1218,77.171,3900.0
2005-11-10 11:15:00,94.16,94.33,94.16,94.33,13200.0,77.1792,77.3186,77.1792,77.3186,13200.0
2005-11-10 11:20:00,94.33,94.36,94.3,94.36,4100.0,77.3186,77.3431,77.294,77.3431,4100.0
2005-11-10 11:25:00,94.36,94.39,94.32,94.34,9500.0,77.3431,77.3677,77.3104,77.3268,9500.0
2005-11-10 11:30:00,94.34,94.38,94.31,94.35,5600.0,77.3268,77.3595,77.3022,77.335,5600.0
2005-11-10 11:35:00,94.36,94.37,94.18,94.22,5600.0,77.3431,77.3513,77.1956,77.2284,5600.0
2005-11-10 11:40:00,94.22,94.36,94.15,94.33,8700.0,77.2284,77.3431,77.171,77.3186,8700.0
2005-11-10 11:45:00,94.36,94.39,94.36,94.36,1600.0,77.3431,77.3677,77.3431,77.3431,1600.0
2005-11-10 11:50:00,94.32,94.5,94.31,94.42,6800.0,77.3104,77.4579,77.3022,77.3923,6800.0
2005-11-10 11:55:00,94.4,94.51,94.38,94.51,4700.0,77.3759,77.4661,77.3595,77.4661,4700.0
2005-11-10 12:00:00,94.45,94.46,94.37,94.4,2300.0,77.4169,77.4251,77.3513,77.3759,2300.0
2005-11-10 12:05:00,94.4,94.46,94.39,94.46,7400.0,77.3759,77.4251,77.3677,77.4251,7400.0
2005-11-10 12:10:00,94.46,94.47,94.43,94.47,2400.0,77.4251,77.4333,77.4005,77.4333,2400.0
2005-11-10 12:15:00,94.47,94.57,94.46,94.5,9300.0,77.4333,77.5153,77.4251,77.4579,9300.0
2005-11-10 12:20:00,94.45,94.5,94.4,94.5,4700.0,77.4169,77.4579,77.3759,77.4579,4700.0
2005-11-10 12:25:00,94.51,94.57,94.42,94.52,8600.0,77.4661,77.5153,77.3923,77.4743,8600.0
2005-11-10 12:30:00,94.48,94.7,94.48,94.7,5200.0,77.4415,77.6218,77.4415,77.6218,5200.0
2005-11-10 12:35:00,94.63,94.7,94.62,94.65,2900.0,77.5645,77.6218,77.5563,77.5808,2900.0
2005-11-10 12:40:00,94.64,94.66,94.55,94.56,6400.0,77.5727,77.589,77.4989,77.5071,6400.0
2005-11-10 12:45:00,94.56,94.62,94.55,94.62,1700.0,77.5071,77.5563,77.4989,77.5563,1700.0
2005-11-10 12:50:00,94.63,94.64,94.57,94.62,4600.0,77.5645,77.5727,77.5153,77.5563,4600.0
2005-11-10 12:55:00,94.61,94.63,94.52,94.52,6200.0,77.5481,77.5645,77.4743,77.4743,6200.0
2005-11-10 13:00:00,94.51,94.79,94.49,94.76,13800.0,77.4661,77.6956,77.4497,77.671,13800.0
2005-11-10 13:05:00,94.73,94.79,94.69,94.77,6800.0,77.6464,77.6956,77.6136,77.6792,6800.0
2005-11-10 13:10:00,94.72,94.78,94.71,94.77,5000.0,77.6382,77.6874,77.63,77.6792,5000.0
2005-11-10 13:15:00,94.78,94.79,94.7,94.7,2000.0,77.6874,77.6956,77.6218,77.6218,2000.0
2005-11-10 13:20:00,94.74,94.74,94.6,94.62,2100.0,77.6546,77.6546,77.5399,77.5563,2100.0
2005-11-10 13:25:00,94.62,94.73,94.6,94.73,5700.0,77.5563,77.6464,77.5399,77.6464,5700.0
2005-11-10 13:30:00,94.68,94.91,94.68,94.85,10900.0,77.6054,77.794,77.6054,77.7448,10900.0
2005-11-10 13:35:00,94.87,95.04,94.87,95.01,17200.0,77.7612,77.9005,77.7612,77.8759,17200.0
2005-11-10 13:40:00,95.02,95.14,94.99,95.05,13500.0,77.8841,77.9825,77.8595,77.9087,13500.0
2005-11-10 13:45:00,95.06,95.11,95.0,95.05,10600.0,77.9169,77.9579,77.8677,77.9087,10600.0
2005-11-10 13:50:00,95.06,95.15,95.06,95.14,53200.0,77.9169,77.9907,77.9169,77.9825,53200.0
2005-11-10 13:55:00,95.13,95.15,95.1,95.11,21200.0,77.9743,77.9907,77.9497,77.9579,21200.0
2005-11-10 14:00:00,95.12,95.29,95.12,95.28,16100.0,77.9661,78.1054,77.9661,78.0972,16100.0
2005-11-10 14:05:00,95.27,95.32,95.22,95.27,10900.0,78.089,78.13,78.0481,78.089,10900.0
2005-11-10 14:10:00,95.27,95.39,95.24,95.38,11400.0,78.089,78.1874,78.0644,78.1792,11400.0
2005-11-10 14:15:00,95.37,95.5,95.36,95.5,13700.0,78.171,78.2776,78.1628,78.2776,13700.0
2005-11-10 14:20:00,95.5,95.51,95.47,95.5,8100.0,78.2776,78.2858,78.253,78.2776,8100.0
2005-11-10 14:25:00,95.5,95.61,95.49,95.61,10700.0,78.2776,78.3677,78.2694,78.3677,10700.0
2005-11-10 14:30:00,95.61,95.67,95.53,95.53,12700.0,78.3677,78.4169,78.3022,78.3022,12700.0
2005-11-10 14:35:00,95.52,95.55,95.45,95.54,9500.0,78.294,78.3185,78.2366,78.3103,9500.0
2005-11-10 14:40:00,95.53,95.53,95.46,95.48,9000.0,78.3022,78.3022,78.2448,78.2612,9000.0
2005-11-10 14:45:00,95.47,95.5,95.46,95.5,25500.0,78.253,78.2776,78.2448,78.2776,25500.0
2005-11-10 14:50:00,95.5,95.5,95.47,95.5,17300.0,78.2776,78.2776,78.253,78.2776,17300.0
2005-11-10 14:55:00,95.5,95.5,95.46,95.47,44000.0,78.2776,78.2776,78.2448,78.253,44000.0
2005-11-10 15:00:00,95.48,95.5,95.47,95.49,28700.0,78.2612,78.2776,78.253,78.2694,28700.0
2005-11-10 15:05:00,95.5,95.5,95.47,95.48,17900.0,78.2776,78.2776,78.253,78.2612,17900.0
2005-11-10 15:10:00,95.49,95.5,95.39,95.41,20000.0,78.2694,78.2776,78.1874,78.2038,20000.0
2005-11-10 15:15:00,95.42,95.5,95.39,95.48,10000.0,78.212,78.2776,78.1874,78.2612,10000.0
2005-11-10 15:20:00,95.48,95.5,95.33,95.37,17900.0,78.2612,78.2776,78.1382,78.171,17900.0
2005-11-10 15:25:00,95.35,95.46,95.34,95.42,10500.0,78.1546,78.2448,78.1464,78.212,10500.0
2005-11-10 15:30:00,95.45,95.5,95.45,95.47,11800.0,78.2366,78.2776,78.2366,78.253,11800.0
2005-11-10 15:35:00,95.46,95.5,95.44,95.45,13700.0,78.2448,78.2776,78.2284,78.2366,13700.0
2005-11-10 15:40:00,95.45,95.5,95.39,95.4,20500.0,78.2366,78.2776,78.1874,78.1956,20500.0
2005-11-10 15:45:00,95.4,95.44,95.35,95.43,28500.0,78.1956,78.2284,78.1546,78.2202,28500.0
2005-11-10 15:50:00,95.42,95.56,95.42,95.56,45300.0,78.212,78.3267,78.212,78.3267,45300.0
2005-11-10 15:55:00,95.56,95.67,95.55,95.59,43600.0,78.3267,78.4169,78.3185,78.3513,43600.0
2005-11-11 09:30:00,95.66,95.93,95.63,95.78,50200.0,78.4087,78.63,78.3841,78.5071,50200.0
2005-11-11 09:35:00,95.79,96.31,95.72,96.15,33300.0,78.5153,78.9415,78.4579,78.8103,33300.0
2005-11-11 09:40:00,96.15,96.15,95.63,95.99,21200.0,78.8103,78.8103,78.3841,78.6792,21200.0
2005-11-11 09:45:00,95.99,96.18,95.85,96.06,49400.0,78.6792,78.8349,78.5644,78.7366,49400.0
2005-11-11 09:50:00,96.07,96.22,96.01,96.15,31600.0,78.7448,78.8677,78.6956,78.8103,31600.0
2005-11-11 09:55:00,96.17,96.24,96.05,96.12,33500.0,78.8267,78.8841,78.7284,78.7858,33500.0
2005-11-11 10:00:00,96.13,96.16,95.94,95.95,44900.0,78.7939,78.8185,78.6382,78.6464,44900.0
2005-11-11 10:05:00,95.96,96.13,95.92,95.99,33200.0,78.6546,78.7939,78.6218,78.6792,33200.0
2005-11-11 10:10:00,95.99,96.01,95.92,95.95,49500.0,78.6792,78.6956,78.6218,78.6464,49500.0
2005-11-11 10:15:00,95.92,96.05,95.7,95.72,70200.0,78.6218,78.7284,78.4415,78.4579,70200.0
2005-11-11 10:20:00,95.71,95.99,95.62,95.94,38400.0,78.4497,78.6792,78.3759,78.6382,38400.0
2005-11-11 10:25:00,95.95,95.99,95.89,95.99,11200.0,78.6464,78.6792,78.5972,78.6792,11200.0
2005-11-11 10:30:00,95.99,96.04,95.96,96.0,9900.0,78.6792,78.7202,78.6546,78.6874,9900.0
2005-11-11 10:35:00,96.01,96.05,95.99,96.03,5000.0,78.6956,78.7284,78.6792,78.712,5000.0
2005-11-11 10:40:00,96.03,96.1,96.01,96.05,54200.0,78.712,78.7694,78.6956,78.7284,54200.0
2005-11-11 10:45:00,96.02,96.05,95.95,96.05,17200.0,78.7038,78.7284,78.6464,78.7284,17200.0
2005-11-11 10:50:00,96.04,96.21,96.01,96.19,15400.0,78.7202,78.8595,78.6956,78.8431,15400.0
2005-11-11 10:55:00,96.19,96.27,96.19,96.25,9600.0,78.8431,78.9087,78.8431,78.8923,9600.0
2005-11-11 11:00:00,96.25,96.4,96.25,96.38,12700.0,78.8923,79.0153,78.8923,78.9989,12700.0
2005-11-11 11:05:00,96.38,96.4,96.33,96.34,18800.0,78.9989,79.0153,78.9579,78.9661,18800.0
2005-11-11 11:10:00,96.34,96.4,96.17,96.4,15600.0,78.9661,79.0153,78.8267,79.0153,15600.0
2005-11-11 11:15:00,96.4,96.44,96.34,96.44,13500.0,79.0153,79.048,78.9661,79.048,13500.0
2005-11-11 11:20:00,96.43,96.53,96.41,96.53,18700.0,79.0398,79.1218,79.0235,79.1218,18700.0
2005-11-11 11:25:00,96.54,96.59,96.51,96.54,26000.0,79.13,79.171,79.1054,79.13,26000.0
2005-11-11 11:30:00,96.55,96.55,96.42,96.46,21400.0,79.1382,79.1382,79.0316,79.0644,21400.0
2005-11-11 11:35:00,96.47,96.5,96.47,96.5,15900.0,79.0726,79.0972,79.0726,79.0972,15900.0
2005-11-11 11:40:00,96.47,96.5,96.47,96.49,6800.0,79.0726,79.0972,79.0726,79.089,6800.0
2005-11-11 11:45:00,96.49,96.5,96.47,96.49,4300.0,79.089,79.0972,79.0726,79.089,4300.0
2005-11-11 11:50:00,96.49,96.49,96.39,96.4,23700.0,79.089,79.089,79.0071,79.0153,23700.0
2005-11-11 11:55:00,96.4,96.4,96.36,96.36,19900.0,79.0153,79.0153,78.9825,78.9825,19900.0
2005-11-11 12:00:00,96.36,96.37,96.33,96.37,13200.0,78.9825,78.9907,78.9579,78.9907,13200.0
2005-11-11 12:05:00,96.37,96.4,96.37,96.38,13500.0,78.9907,79.0153,78.9907,78.9989,13500.0
2005-11-11 12:10:00,96.38,96.4,96.36,96.38,10700.0,78.9989,79.0153,78.9825,78.9989,10700.0
2005-11-11 12:15:00,96.37,96.4,96.36,96.4,13900.0,78.9907,79.0153,78.9825,79.0153,13900.0
2005-11-11 12:20:00,96.4,96.4,96.37,96.39,1900.0,79.0153,79.0153,78.9907,79.0071,1900.0
2005-11-11 12:25:00,96.33,96.38,96.24,96.29,8600.0,78.9579,78.9989,78.8841,78.9251,8600.0
2005-11-11 12:30:00,96.29,96.4,96.29,96.36,10200.0,78.9251,79.0153,78.9251,78.9825,10200.0
2005-11-11 12:35:00,96.37,96.38,96.32,96.32,3300.0,78.9907,78.9989,78.9497,78.9497,3300.0
2005-11-11 12:40:00,96.32,96.35,96.32,96.34,5700.0,78.9497,78.9743,78.9497,78.9661,5700.0
2005-11-11 12:45:00,96.35,96.35,96.11,96.18,34200.0,78.9743,78.9743,78.7776,78.8349,34200.0
2005-11-11 12:50:00,96.19,96.19,96.03,96.15,18700.0,78.8431,78.8431,78.712,78.8103,18700.0
2005-11-11 12:55:00,96.14,96.14,96.06,96.06,6400.0,78.8021,78.8021,78.7366,78.7366,6400.0
2005-11-11 13:00:00,96.02,96.03,95.83,95.87,12200.0,78.7038,78.712,78.548,78.5808,12200.0
2005-11-11 13:05:00,95.87,95.97,95.87,95.96,4200.0,78.5808,78.6628,78.5808,78.6546,4200.0
2005-11-11 13:10:00,95.92,96.03,95.92,96.02,4400.0,78.6218,78.712,78.6218,78.7038,4400.0
2005-11-11 13:15:00,96.0,96.01,95.94,96.01,4700.0,78.6874,78.6956,78.6382,78.6956,4700.0
2005-11-11 13:20:00,96.01,96.04,96.0,96.03,7400.0,78.6956,78.7202,78.6874,78.712,7400.0
2005-11-11 13:25:00,96.04,96.07,96.02,96.05,5600.0,78.7202,78.7448,78.7038,78.7284,5600.0
2005-11-11 13:30:00,96.06,96.09,96.04,96.07,3900.0,78.7366,78.7612,78.7202,78.7448,3900.0
2005-11-11 13:35:00,96.07,96.1,96.07,96.1,5300.0,78.7448,78.7694,78.7448,78.7694,5300.0
2005-11-11 13:40:00,96.1,96.1,96.1,96.1,3400.0,78.7694,78.7694,78.7694,78.7694,3400.0
2005-11-11 13:45:00,96.1,96.1,96.07,96.09,4100.0,78.7694,78.7694,78.7448,78.7612,4100.0
2005-11-11 13:50:00,96.1,96.1,96.08,96.09,3200.0,78.7694,78.7694,78.753,78.7612,3200.0
2005-11-11 13:55:00,96.1,96.13,96.1,96.13,3700.0,78.7694,78.7939,78.7694,78.7939,3700.0
2005-11-11 14:00:00,96.13,96.14,96.11,96.11,3800.0,78.7939,78.8021,78.7776,78.7776,3800.0
2005-11-11 14:05:00,96.1,96.15,96.09,96.15,8600.0,78.7694,78.8103,78.7612,78.8103,8600.0
2005-11-11 14:10:00,96.15,96.19,96.15,96.17,3900.0,78.8103,78.8431,78.8103,78.8267,3900.0
2005-11-11 14:15:00,96.2,96.21,96.13,96.13,15200.0,78.8513,78.8595,78.7939,78.7939,15200.0
2005-11-11 14:20:00,96.13,96.13,96.02,96.02,11400.0,78.7939,78.7939,78.7038,78.7038,11400.0
2005-11-11 14:25:00,96.04,96.07,96.03,96.06,10800.0,78.7202,78.7448,78.712,78.7366,10800.0
2005-11-11 14:30:00,96.06,96.06,96.04,96.04,22900.0,78.7366,78.7366,78.7202,78.7202,22900.0
2005-11-11 14:35:00,96.04,96.05,96.04,96.05,27900.0,78.7202,78.7284,78.7202,78.7284,27900.0
2005-11-11 14:40:00,96.05,96.05,95.96,95.97,15900.0,78.7284,78.7284,78.6546,78.6628,15900.0
2005-11-11 14:45:00,95.97,95.99,95.93,95.93,10900.0,78.6628,78.6792,78.63,78.63,10900.0
2005-11-11 14:50:00,95.94,95.98,95.91,95.97,18000.0,78.6382,78.671,78.6136,78.6628,18000.0
2005-11-11 14:55:00,95.98,96.0,95.88,95.96,12900.0,78.671,78.6874,78.589,78.6546,12900.0
2005-11-11 15:00:00,95.99,96.03,95.95,96.03,56800.0,78.6792,78.712,78.6464,78.712,56800.0
2005-11-11 15:05:00,96.03,96.07,96.03,96.03,12600.0,78.712,78.7448,78.712,78.712,12600.0
2005-11-11 15:10:00,96.03,96.1,95.97,96.06,10700.0,78.712,78.7694,78.6628,78.7366,10700.0
2005-11-11 15:15:00,96.06,96.06,96.05,96.06,12500.0,78.7366,78.7366,78.7284,78.7366,12500.0
2005-11-11 15:20:00,96.06,96.06,96.02,96.02,16800.0,78.7366,78.7366,78.7038,78.7038,16800.0
2005-11-11 15:25:00,96.02,96.06,96.02,96.05,15200.0,78.7038,78.7366,78.7038,78.7284,15200.0
2005-11-11 15:30:00,96.05,96.06,96.02,96.05,11600.0,78.7284,78.7366,78.7038,78.7284,11600.0
2005-11-11 15:35:00,96.05,96.05,96.01,96.01,12900.0,78.7284,78.7284,78.6956,78.6956,12900.0
2005-11-11 15:40:00,96.0,96.01,95.98,96.0,11000.0,78.6874,78.6956,78.671,78.6874,11000.0
2005-11-11 15:45:00,96.0,96.0,95.87,95.91,26000.0,78.6874,78.6874,78.5808,78.6136,26000.0
2005-11-11 15:50:00,95.94,96.0,95.9,96.0,32300.0,78.6382,78.6874,78.6054,78.6874,32300.0
2005-11-11 15:55:00,95.99,96.0,95.98,96.0,60300.0,78.6792,78.6874,78.671,78.6874,60300.0
2005-11-14 09:30:00,95.95,96.3,95.46,95.89,31700.0,78.6464,78.9333,78.2448,78.5972,31700.0
2005-11-14 09:35:00,95.98,96.16,95.91,96.12,27800.0,78.671,78.8185,78.6136,78.7858,27800.0
2005-11-14 09:40:00,96.1,96.22,96.04,96.17,19500.0,78.7694,78.8677,78.7202,78.8267,19500.0
2005-11-14 09:45:00,96.22,96.36,96.21,96.34,21200.0,78.8677,78.9825,78.8595,78.9661,21200.0
2005-11-14 09:50:00,96.32,96.46,96.32,96.45,36200.0,78.9497,79.0644,78.9497,79.0562,36200.0
2005-11-14 09:55:00,96.45,96.46,96.38,96.41,19400.0,79.0562,79.0644,78.9989,79.0235,19400.0
2005-11-14 10:00:00,96.41,96.49,96.31,96.41,16300.0,79.0235,79.089,78.9415,79.0235,16300.0
2005-11-14 10:05:00,96.36,96.44,96.3,96.37,28000.0,78.9825,79.048,78.9333,78.9907,28000.0
2005-11-14 10:10:00,96.35,96.4,96.24,96.26,22800.0,78.9743,79.0153,78.8841,78.9005,22800.0
2005-11-14 10:15:00,96.24,96.25,96.08,96.25,29200.0,78.8841,78.8923,78.753,78.8923,29200.0
2005-11-14 10:20:00,96.25,96.29,96.13,96.18,16600.0,78.8923,78.9251,78.7939,78.8349,16600.0
2005-11-14 10:25:00,96.17,96.24,96.1,96.22,6100.0,78.8267,78.8841,78.7694,78.8677,6100.0
2005-11-14 10:30:00,96.22,96.25,96.12,96.15,4700.0,78.8677,78.8923,78.7858,78.8103,4700.0
2005-11-14 10:35:00,96.15,96.16,96.1,96.1,7500.0,78.8103,78.8185,78.7694,78.7694,7500.0
2005-11-14 10:40:00,96.11,96.2,96.11,96.17,11400.0,78.7776,78.8513,78.7776,78.8267,11400.0
2005-11-14 10:45:00,96.17,96.29,96.16,96.24,5600.0,78.8267,78.9251,78.8185,78.8841,5600.0
2005-11-14 10:50:00,96.23,96.23,96.2,96.22,7800.0,78.8759,78.8759,78.8513,78.8677,7800.0
2005-11-14 10:55:00,96.22,96.31,96.22,96.23,26900.0,78.8677,78.9415,78.8677,78.8759,26900.0
2005-11-14 11:00:00,96.2,96.23,96.11,96.11,7300.0,78.8513,78.8759,78.7776,78.7776,7300.0
2005-11-14 11:05:00,96.1,96.13,96.03,96.11,10100.0,78.7694,78.7939,78.712,78.7776,10100.0
2005-11-14 11:10:00,96.12,96.2,96.09,96.16,7600.0,78.7858,78.8513,78.7612,78.8185,7600.0
2005-11-14 11:15:00,96.15,96.21,96.14,96.15,12900.0,78.8103,78.8595,78.8021,78.8103,12900.0
2005-11-14 11:20:00,96.15,96.16,96.09,96.15,8000.0,78.8103,78.8185,78.7612,78.8103,8000.0
2005-11-14 11:25:00,96.14,96.2,96.11,96.2,18500.0,78.8021,78.8513,78.7776,78.8513,18500.0
2005-11-14 11:30:00,96.2,96.23,96.17,96.23,7200.0,78.8513,78.8759,78.8267,78.8759,7200.0
2005-11-14 11:35:00,96.22,96.25,96.21,96.21,2400.0,78.8677,78.8923,78.8595,78.8595,2400.0
2005-11-14 11:40:00,96.21,96.32,96.2,96.28,16000.0,78.8595,78.9497,78.8513,78.9169,16000.0
2005-11-14 11:45:00,96.28,96.28,96.14,96.15,3600.0,78.9169,78.9169,78.8021,78.8103,3600.0
2005-11-14 11:50:00,96.14,96.3,96.13,96.25,17700.0,78.8021,78.9333,78.7939,78.8923,17700.0
2005-11-14 11:55:00,96.25,96.26,96.1,96.2,17000.0,78.8923,78.9005,78.7694,78.8513,17000.0
2005-11-14 12:00:00,96.2,96.3,96.2,96.28,12700.0,78.8513,78.9333,78.8513,78.9169,12700.0
2005-11-14 12:05:00,96.28,96.29,96.23,96.29,11900.0,78.9169,78.9251,78.8759,78.9251,11900.0
2005-11-14 12:10:00,96.24,96.3,96.24,96.3,25000.0,78.8841,78.9333,78.8841,78.9333,25000.0
2005-11-14 12:15:00,96.3,96.3,96.25,96.28,7300.0,78.9333,78.9333,78.8923,78.9169,7300.0
2005-11-14 12:20:00,96.3,96.3,96.27,96.3,11100.0,78.9333,78.9333,78.9087,78.9333,11100.0
2005-11-14 12:25:00,96.27,96.27,96.21,96.22,7100.0,78.9087,78.9087,78.8595,78.8677,7100.0
2005-11-14 12:30:00,96.24,96.33,96.22,96.32,36400.0,78.8841,78.9579,78.8677,78.9497,36400.0
2005-11-14 12:35:00,96.32,96.34,96.32,96.32,1000.0,78.9497,78.9661,78.9497,78.9497,1000.0
2005-11-14 12:40:00,96.33,96.34,96.29,96.32,6300.0,78.9579,78.9661,78.9251,78.9497,6300.0
2005-11-14 12:45:00,96.32,96.33,96.23,96.29,4200.0,78.9497,78.9579,78.8759,78.9251,4200.0
2005-11-14 12:50:00,96.29,96.3,96.24,96.3,2000.0,78.9251,78.9333,78.8841,78.9333,2000.0
2005-11-14 12:55:00,96.3,96.32,96.21,96.25,4500.0,78.9333,78.9497,78.8595,78.8923,4500.0
2005-11-14 13:00:00,96.21,96.24,96.18,96.18,4600.0,78.8595,78.8841,78.8349,78.8349,4600.0
2005-11-14 13:05:00,96.18,96.23,96.15,96.2,17900.0,78.8349,78.8759,78.8103,78.8513,17900.0
2005-11-14 13:10:00,96.2,96.33,96.18,96.33,10300.0,78.8513,78.9579,78.8349,78.9579,10300.0
2005-11-14 13:15:00,96.33,96.33,96.31,96.33,1800.0,78.9579,78.9579,78.9415,78.9579,1800.0
2005-11-14 13:20:00,96.28,96.29,96.21,96.22,10900.0,78.9169,78.9251,78.8595,78.8677,10900.0
2005-11-14 13:25:00,96.21,96.33,96.18,96.32,10700.0,78.8595,78.9579,78.8349,78.9497,10700.0
2005-11-14 13:30:00,96.31,96.32,96.27,96.27,6600.0,78.9415,78.9497,78.9087,78.9087,6600.0
2005-11-14 13:35:00,96.27,96.27,96.17,96.17,1600.0,78.9087,78.9087,78.8267,78.8267,1600.0
2005-11-14 13:40:00,96.22,96.39,96.22,96.39,7300.0,78.8677,79.0071,78.8677,79.0071,7300.0
2005-11-14 13:45:00,96.39,96.5,96.39,96.46,4200.0,79.0071,79.0972,79.0071,79.0644,4200.0
2005-11-14 13:50:00,96.45,96.45,96.38,96.39,5500.0,79.0562,79.0562,78.9989,79.0071,5500.0
2005-11-14 13:55:00,96.42,96.45,96.36,96.37,4600.0,79.0316,79.0562,78.9825,78.9907,4600.0
2005-11-14 14:00:00,96.37,96.46,96.37,96.45,7600.0,78.9907,79.0644,78.9907,79.0562,7600.0
2005-11-14 14:05:00,96.46,96.46,96.4,96.43,4800.0,79.0644,79.0644,79.0153,79.0398,4800.0
2005-11-14 14:10:00,96.42,96.43,96.3,96.37,7200.0,79.0316,79.0398,78.9333,78.9907,7200.0
2005-11-14 14:15:00,96.37,96.39,96.36,96.36,5000.0,78.9907,79.0071,78.9825,78.9825,5000.0
2005-11-14 14:20:00,96.36,96.42,96.31,96.34,10800.0,78.9825,79.0316,78.9415,78.9661,10800.0
2005-11-14 14:25:00,96.33,96.35,96.3,96.35,10500.0,78.9579,78.9743,78.9333,78.9743,10500.0
2005-11-14 14:30:00,96.36,96.4,96.32,96.39,8900.0,78.9825,79.0153,78.9497,79.0071,8900.0
2005-11-14 14:35:00,96.39,96.5,96.39,96.47,19300.0,79.0071,79.0972,79.0071,79.0726,19300.0
2005-11-14 14:40:00,96.45,96.46,96.35,96.41,10500.0,79.0562,79.0644,78.9743,79.0235,10500.0
2005-11-14 14:45:00,96.41,96.42,96.37,96.41,9100.0,79.0235,79.0316,78.9907,79.0235,9100.0
2005-11-14 14:50:00,96.42,96.46,96.41,96.46,8700.0,79.0316,79.0644,79.0235,79.0644,8700.0
2005-11-14 14:55:00,96.45,96.45,96.31,96.31,14000.0,79.0562,79.0562,78.9415,78.9415,14000.0
2005-11-14 15:00:00,96.34,96.34,96.29,96.29,9800.0,78.9661,78.9661,78.9251,78.9251,9800.0
2005-11-14 15:05:00,96.29,96.3,96.13,96.14,10200.0,78.9251,78.9333,78.7939,78.8021,10200.0
2005-11-14 15:10:00,96.14,96.14,96.01,96.04,30300.0,78.8021,78.8021,78.6956,78.7202,30300.0
2005-11-14 15:15:00,96.05,96.18,96.05,96.18,30200.0,78.7284,78.8349,78.7284,78.8349,30200.0
2005-11-14 15:20:00,96.2,96.33,96.2,96.33,9300.0,78.8513,78.9579,78.8513,78.9579,9300.0
2005-11-14 15:25:00,96.33,96.36,96.29,96.3,13200.0,78.9579,78.9825,78.9251,78.9333,13200.0
2005-11-14 15:30:00,96.3,96.33,96.3,96.33,14400.0,78.9333,78.9579,78.9333,78.9579,14400.0
2005-11-14 15:35:00,96.33,96.49,96.33,96.49,19800.0,78.9579,79.089,78.9579,79.089,19800.0
2005-11-14 15:40:00,96.48,96.48,96.22,96.27,13100.0,79.0808,79.0808,78.8677,78.9087,13100.0
2005-11-14 15:45:00,96.29,96.33,96.27,96.28,20700.0,78.9251,78.9579,78.9087,78.9169,20700.0
2005-11-14 15:50:00,96.28,96.28,96.22,96.22,18400.0,78.9169,78.9169,78.8677,78.8677,18400.0
2005-11-14 15:55:00,96.21,96.35,96.16,96.35,65000.0,78.8595,78.9743,78.8185,78.9743,65000.0
2005-11-15 09:30:00,95.35,95.45,95.0,95.26,92800.0,78.1546,78.2366,77.8677,78.0808,92800.0
2005-11-15 09:35:00,95.27,95.38,95.19,95.38,30900.0,78.089,78.1792,78.0235,78.1792,30900.0
2005-11-15 09:40:00,95.33,95.4,95.15,95.32,42500.0,78.1382,78.1956,77.9907,78.13,42500.0
2005-11-15 09:45:00,95.4,95.48,95.3,95.41,59200.0,78.1956,78.2612,78.1136,78.2038,59200.0
2005-11-15 09:50:00,95.39,95.42,95.14,95.22,43100.0,78.1874,78.212,77.9825,78.0481,43100.0
2005-11-15 09:55:00,95.22,95.26,95.11,95.2,37600.0,78.0481,78.0808,77.9579,78.0317,37600.0
2005-11-15 10:00:00,95.2,95.34,95.16,95.33,55200.0,78.0317,78.1464,77.9989,78.1382,55200.0
2005-11-15 10:05:00,95.34,95.35,95.15,95.23,54700.0,78.1464,78.1546,77.9907,78.0563,54700.0
2005-11-15 10:10:00,95.22,95.49,95.22,95.32,30400.0,78.0481,78.2694,78.0481,78.13,30400.0
2005-11-15 10:15:00,95.33,95.4,95.19,95.2,34900.0,78.1382,78.1956,78.0235,78.0317,34900.0
2005-11-15 10:20:00,95.2,95.45,95.2,95.22,48100.0,78.0317,78.2366,78.0317,78.0481,48100.0
2005-11-15 10:25:00,95.22,95.32,95.16,95.2,16800.0,78.0481,78.13,77.9989,78.0317,16800.0
2005-11-15 10:30:00,95.21,95.36,95.21,95.36,25300.0,78.0399,78.1628,78.0399,78.1628,25300.0
2005-11-15 10:35:00,95.36,95.43,95.24,95.25,13600.0,78.1628,78.2202,78.0644,78.0726,13600.0
2005-11-15 10:40:00,95.25,95.43,95.22,95.36,44300.0,78.0726,78.2202,78.0481,78.1628,44300.0
2005-11-15 10:45:00,95.39,95.39,95.2,95.21,10900.0,78.1874,78.1874,78.0317,78.0399,10900.0
2005-11-15 10:50:00,95.21,95.29,95.18,95.25,34100.0,78.0399,78.1054,78.0153,78.0726,34100.0
2005-11-15 10:55:00,95.23,95.26,95.13,95.14,28400.0,78.0563,78.0808,77.9743,77.9825,28400.0
2005-11-15 11:00:00,95.16,95.19,95.14,95.19,22600.0,77.9989,78.0235,77.9825,78.0235,22600.0
2005-11-15 11:05:00,95.2,95.2,95.11,95.16,13700.0,78.0317,78.0317,77.9579,77.9989,13700.0
2005-11-15 11:10:00,95.16,95.19,95.12,95.13,14500.0,77.9989,78.0235,77.9661,77.9743,14500.0
2005-11-15 11:15:00,95.14,95.25,95.1,95.2,11300.0,77.9825,78.0726,77.9497,78.0317,11300.0
2005-11-15 11:20:00,95.2,95.22,95.11,95.11,20300.0,78.0317,78.0481,77.9579,77.9579,20300.0
2005-11-15 11:25:00,95.1,95.16,95.09,95.16,17100.0,77.9497,77.9989,77.9415,77.9989,17100.0
2005-11-15 11:30:00,95.17,95.2,95.09,95.14,15400.0,78.0071,78.0317,77.9415,77.9825,15400.0
2005-11-15 11:35:00,95.16,95.16,95.09,95.11,22400.0,77.9989,77.9989,77.9415,77.9579,22400.0
2005-11-15 11:40:00,95.1,95.11,94.88,94.9,27700.0,77.9497,77.9579,77.7694,77.7858,27700.0
2005-11-15 11:45:00,94.9,94.93,94.8,94.89,25700.0,77.7858,77.8104,77.7038,77.7776,25700.0
2005-11-15 11:50:00,94.93,94.93,94.76,94.78,4900.0,77.8104,77.8104,77.671,77.6874,4900.0
2005-11-15 11:55:00,94.8,94.87,94.77,94.85,34700.0,77.7038,77.7612,77.6792,77.7448,34700.0
2005-11-15 12:00:00,94.85,94.9,94.8,94.9,31000.0,77.7448,77.7858,77.7038,77.7858,31000.0
2005-11-15 12:05:00,94.9,94.91,94.79,94.84,12300.0,77.7858,77.794,77.6956,77.7366,12300.0
2005-11-15 12:10:00,94.83,94.86,94.8,94.84,13200.0,77.7284,77.753,77.7038,77.7366,13200.0
2005-11-15 12:15:00,94.84,94.95,94.83,94.92,17700.0,77.7366,77.8267,77.7284,77.8022,17700.0
2005-11-15 12:20:00,94.91,94.97,94.81,94.81,17500.0,77.794,77.8431,77.712,77.712,17500.0
2005-11-15 12:25:00,94.84,94.95,94.84,94.92,18500.0,77.7366,77.8267,77.7366,77.8022,18500.0
2005-11-15 12:30:00,94.92,94.98,94.92,94.98,16500.0,77.8022,77.8513,77.8022,77.8513,16500.0
2005-11-15 12:35:00,94.98,95.0,94.95,94.98,7900.0,77.8513,77.8677,77.8267,77.8513,7900.0
2005-11-15 12:40:00,94.98,95.01,94.98,95.01,5200.0,77.8513,77.8759,77.8513,77.8759,5200.0
2005-11-15 12:45:00,95.0,95.06,95.0,95.0,11700.0,77.8677,77.9169,77.8677,77.8677,11700.0
2005-11-15 12:50:00,95.0,95.01,94.95,95.0,6600.0,77.8677,77.8759,77.8267,77.8677,6600.0
2005-11-15 12:55:00,95.01,95.01,94.95,95.0,22200.0,77.8759,77.8759,77.8267,77.8677,22200.0
2005-11-15 13:00:00,95.0,95.07,95.0,95.02,8600.0,77.8677,77.9251,77.8677,77.8841,8600.0
2005-11-15 13:05:00,95.02,95.05,94.95,95.04,32400.0,77.8841,77.9087,77.8267,77.9005,32400.0
2005-11-15 13:10:00,95.05,95.05,94.96,94.96,6400.0,77.9087,77.9087,77.8349,77.8349,6400.0
2005-11-15 13:15:00,94.99,94.99,94.91,94.93,12200.0,77.8595,77.8595,77.794,77.8104,12200.0
2005-11-15 13:20:00,94.9,94.92,94.86,94.9,6400.0,77.7858,77.8022,77.753,77.7858,6400.0
2005-11-15 13:25:00,94.89,94.9,94.72,94.76,14100.0,77.7776,77.7858,77.6382,77.671,14100.0
2005-11-15 13:30:00,94.75,94.78,94.71,94.74,10800.0,77.6628,77.6874,77.63,77.6546,10800.0
2005-11-15 13:35:00,94.74,94.75,94.64,94.72,14600.0,77.6546,77.6628,77.5727,77.6382,14600.0
2005-11-15 13:40:00,94.7,94.71,94.62,94.65,19800.0,77.6218,77.63,77.5563,77.5808,19800.0
2005-11-15 13:45:00,94.64,94.64,94.52,94.52,14900.0,77.5727,77.5727,77.4743,77.4743,14900.0
2005-11-15 13:50:00,94.51,94.51,94.31,94.34,28500.0,77.4661,77.4661,77.3022,77.3268,28500.0
2005-11-15 13:55:00,94.34,94.59,94.22,94.45,37600.0,77.3268,77.5317,77.2284,77.4169,37600.0
2005-11-15 14:00:00,94.46,94.46,94.27,94.37,17300.0,77.4251,77.4251,77.2694,77.3513,17300.0
2005-11-15 14:05:00,94.36,94.38,94.27,94.27,7300.0,77.3431,77.3595,77.2694,77.2694,7300.0
2005-11-15 14:10:00,94.26,94.29,94.09,94.19,32500.0,77.2612,77.2858,77.1218,77.2038,32500.0
2005-11-15 14:15:00,94.19,94.31,94.15,94.31,18700.0,77.2038,77.3022,77.171,77.3022,18700.0
2005-11-15 14:20:00,94.32,94.36,94.23,94.23,23300.0,77.3104,77.3431,77.2366,77.2366,23300.0
2005-11-15 14:25:00,94.24,94.34,94.24,94.27,11200.0,77.2448,77.3268,77.2448,77.2694,11200.0
2005-11-15 14:30:00,94.29,94.32,94.24,94.26,27800.0,77.2858,77.3104,77.2448,77.2612,27800.0
2005-11-15 14:35:00,94.27,94.33,94.25,94.29,18800.0,77.2694,77.3186,77.253,77.2858,18800.0
2005-11-15 14:40:00,94.29,94.29,94.11,94.13,26600.0,77.2858,77.2858,77.1382,77.1546,26600.0
2005-11-15 14:45:00,94.13,94.16,94.08,94.11,8700.0,77.1546,77.1792,77.1136,77.1382,8700.0
2005-11-15 14:50:00,94.14,94.14,93.88,93.98,47100.0,77.1628,77.1628,76.9497,77.0317,47100.0
2005-11-15 14:55:00,93.98,94.11,93.96,94.0,32700.0,77.0317,77.1382,77.0153,77.0481,32700.0
2005-11-15 15:00:00,93.96,94.17,93.9,94.07,31000.0,77.0153,77.1874,76.9661,77.1054,31000.0
2005-11-15 15:05:00,94.07,94.08,94.0,94.02,15200.0,77.1054,77.1136,77.0481,77.0645,15200.0
2005-11-15 15:10:00,94.03,94.03,93.88,93.94,16600.0,77.0727,77.0727,76.9497,76.9989,16600.0
2005-11-15 15:15:00,93.94,93.99,93.83,93.85,9400.0,76.9989,77.0399,76.9087,76.9251,9400.0
2005-11-15 15:20:00,93.84,94.08,93.81,94.04,28300.0,76.9169,77.1136,76.8923,77.0809,28300.0
2005-11-15 15:25:00,94.05,94.07,94.02,94.03,27700.0,77.0891,77.1054,77.0645,77.0727,27700.0
2005-11-15 15:30:00,94.03,94.05,93.96,93.98,28600.0,77.0727,77.0891,77.0153,77.0317,28600.0
2005-11-15 15:35:00,93.97,94.03,93.84,94.01,33900.0,77.0235,77.0727,76.9169,77.0563,33900.0
2005-11-15 15:40:00,94.0,94.07,93.99,94.04,40900.0,77.0481,77.1054,77.0399,77.0809,40900.0
2005-11-15 15:45:00,94.04,94.18,94.04,94.16,48900.0,77.0809,77.1956,77.0809,77.1792,48900.0
2005-11-15 15:50:00,94.16,94.16,94.02,94.04,54600.0,77.1792,77.1792,77.0645,77.0809,54600.0
2005-11-15 15:55:00,94.04,94.06,93.98,94.06,64100.0,77.0809,77.0973,77.0317,77.0973,64100.0
2005-11-16 09:30:00,93.95,94.08,93.86,93.95,42000.0,77.0071,77.1136,76.9333,77.0071,42000.0
2005-11-16 09:35:00,93.95,93.96,93.72,93.73,61100.0,77.0071,77.0153,76.8186,76.8268,61100.0
2005-11-16 09:40:00,93.74,93.95,93.55,93.55,37700.0,76.835,77.0071,76.6792,76.6792,37700.0
2005-11-16 09:45:00,93.55,93.7,93.47,93.5,36400.0,76.6792,76.8022,76.6137,76.6382,36400.0
2005-11-16 09:50:00,93.5,93.58,93.28,93.37,39600.0,76.6382,76.7038,76.4579,76.5317,39600.0
2005-11-16 09:55:00,93.37,93.44,93.19,93.19,35500.0,76.5317,76.5891,76.3841,76.3841,35500.0
2005-11-16 10:00:00,93.17,93.17,92.87,92.91,83500.0,76.3678,76.3678,76.1219,76.1546,83500.0
2005-11-16 10:05:00,92.93,93.0,92.75,92.93,56200.0,76.171,76.2284,76.0235,76.171,56200.0
2005-11-16 10:10:00,92.95,92.96,92.82,92.83,34900.0,76.1874,76.1956,76.0809,76.0891,34900.0
2005-11-16 10:15:00,92.84,92.89,92.75,92.78,50800.0,76.0973,76.1382,76.0235,76.0481,50800.0
2005-11-16 10:20:00,92.8,92.8,92.21,92.3,88400.0,76.0645,76.0645,75.5809,75.6546,88400.0
2005-11-16 10:25:00,92.3,92.39,92.17,92.28,43200.0,75.6546,75.7284,75.5481,75.6383,43200.0
2005-11-16 10:30:00,92.28,92.28,92.1,92.21,36800.0,75.6383,75.6383,75.4907,75.5809,36800.0
2005-11-16 10:35:00,92.22,92.61,92.22,92.43,42700.0,75.5891,75.9087,75.5891,75.7612,42700.0
2005-11-16 10:40:00,92.45,92.83,92.45,92.76,45000.0,75.7776,76.0891,75.7776,76.0317,45000.0
2005-11-16 10:45:00,92.8,92.81,92.48,92.48,52400.0,76.0645,76.0727,75.8022,75.8022,52400.0
2005-11-16 10:50:00,92.5,92.54,92.43,92.51,24100.0,75.8186,75.8514,75.7612,75.8268,24100.0
2005-11-16 10:55:00,92.52,92.66,92.52,92.6,9900.0,75.835,75.9497,75.835,75.9005,9900.0
2005-11-16 11:00:00,92.64,92.8,92.59,92.8,25800.0,75.9333,76.0645,75.8923,76.0645,25800.0
2005-11-16 11:05:00,92.81,92.83,92.61,92.64,18100.0,76.0727,76.0891,75.9087,75.9333,18100.0
2005-11-16 11:10:00,92.61,92.62,92.49,92.6,32200.0,75.9087,75.9169,75.8104,75.9005,32200.0
2005-11-16 11:15:00,92.61,92.81,92.61,92.8,25700.0,75.9087,76.0727,75.9087,76.0645,25700.0
2005-11-16 11:20:00,92.8,93.0,92.79,93.0,32100.0,76.0645,76.2284,76.0563,76.2284,32100.0
2005-11-16 11:25:00,93.0,93.04,92.95,93.04,72000.0,76.2284,76.2612,76.1874,76.2612,72000.0
2005-11-16 11:30:00,93.0,93.0,92.97,92.98,25900.0,76.2284,76.2284,76.2038,76.212,25900.0
2005-11-16 11:35:00,92.98,93.01,92.96,93.0,31500.0,76.212,76.2366,76.1956,76.2284,31500.0
2005-11-16 11:40:00,93.0,93.05,92.96,93.0,39100.0,76.2284,76.2694,76.1956,76.2284,39100.0
2005-11-16 11:45:00,93.0,93.05,92.99,93.01,37300.0,76.2284,76.2694,76.2202,76.2366,37300.0
2005-11-16 11:50:00,93.0,93.04,92.82,92.86,18300.0,76.2284,76.2612,76.0809,76.1137,18300.0
2005-11-16 11:55:00,92.85,92.88,92.8,92.82,7500.0,76.1055,76.1301,76.0645,76.0809,7500.0
2005-11-16 12:00:00,92.85,92.85,92.64,92.69,18200.0,76.1055,76.1055,75.9333,75.9743,18200.0
2005-11-16 12:05:00,92.64,92.71,92.64,92.68,11300.0,75.9333,75.9907,75.9333,75.9661,11300.0
2005-11-16 12:10:00,92.72,92.86,92.72,92.8,12300.0,75.9989,76.1137,75.9989,76.0645,12300.0
2005-11-16 12:15:00,92.8,92.85,92.76,92.76,6600.0,76.0645,76.1055,76.0317,76.0317,6600.0
2005-11-16 12:20:00,92.77,92.77,92.7,92.75,6900.0,76.0399,76.0399,75.9825,76.0235,6900.0
2005-11-16 12:25:00,92.72,92.87,92.72,92.82,5900.0,75.9989,76.1219,75.9989,76.0809,5900.0
2005-11-16 12:30:00,92.82,92.85,92.8,92.8,7300.0,76.0809,76.1055,76.0645,76.0645,7300.0
2005-11-16 12:35:00,92.8,92.89,92.8,92.88,10700.0,76.0645,76.1382,76.0645,76.1301,10700.0
2005-11-16 12:40:00,92.87,92.92,92.83,92.92,9100.0,76.1219,76.1628,76.0891,76.1628,9100.0
2005-11-16 12:45:00,92.9,92.9,92.79,92.8,12000.0,76.1464,76.1464,76.0563,76.0645,12000.0
2005-11-16 12:50:00,92.8,92.84,92.7,92.71,16200.0,76.0645,76.0973,75.9825,75.9907,16200.0
2005-11-16 12:55:00,92.71,92.71,92.51,92.52,11600.0,75.9907,75.9907,75.8268,75.835,11600.0
2005-11-16 13:00:00,92.5,92.54,92.45,92.53,15400.0,75.8186,75.8514,75.7776,75.8432,15400.0
2005-11-16 13:05:00,92.54,92.56,92.47,92.55,7800.0,75.8514,75.8678,75.794,75.8596,7800.0
2005-11-16 13:10:00,92.56,92.65,92.52,92.64,5700.0,75.8678,75.9415,75.835,75.9333,5700.0
2005-11-16 13:15:00,92.66,92.71,92.61,92.7,14500.0,75.9497,75.9907,75.9087,75.9825,14500.0
2005-11-16 13:20:00,92.7,92.9,92.7,92.87,29500.0,75.9825,76.1464,75.9825,76.1219,29500.0
2005-11-16 13:25:00,92.87,93.0,92.81,93.0,17700.0,76.1219,76.2284,76.0727,76.2284,17700.0
2005-11-16 13:30:00,93.0,93.0,92.96,92.99,16600.0,76.2284,76.2284,76.1956,76.2202,16600.0
2005-11-16 13:35:00,92.99,93.0,92.95,93.0,56400.0,76.2202,76.2284,76.1874,76.2284,56400.0
2005-11-16 13:40:00,93.0,93.0,92.93,92.98,15500.0,76.2284,76.2284,76.171,76.212,15500.0
2005-11-16 13:45:00,92.99,93.0,92.91,92.92,6800.0,76.2202,76.2284,76.1546,76.1628,6800.0
2005-11-16 13:50:00,92.91,92.97,92.89,92.9,9000.0,76.1546,76.2038,76.1382,76.1464,9000.0
2005-11-16 13:55:00,92.9,92.94,92.85,92.94,12100.0,76.1464,76.1792,76.1055,76.1792,12100.0
2005-11-16 14:00:00,92.94,92.95,92.89,92.89,10300.0,76.1792,76.1874,76.1382,76.1382,10300.0
2005-11-16 14:05:00,92.89,92.9,92.75,92.8,16800.0,76.1382,76.1464,76.0235,76.0645,16800.0
2005-11-16 14:10:00,92.79,92.91,92.76,92.84,12100.0,76.0563,76.1546,76.0317,76.0973,12100.0
2005-11-16 14:15:00,92.9,92.91,92.82,92.85,4100.0,76.1464,76.1546,76.0809,76.1055,4100.0
2005-11-16 14:20:00,92.85,92.98,92.85,92.94,7100.0,76.1055,76.212,76.1055,76.1792,7100.0
2005-11-16 14:25:00,92.94,93.0,92.92,92.94,22700.0,76.1792,76.2284,76.1628,76.1792,22700.0
2005-11-16 14:30:00,92.92,92.92,92.84,92.85,12700.0,76.1628,76.1628,76.0973,76.1055,12700.0
2005-11-16 14:35:00,92.89,92.92,92.82,92.91,16000.0,76.1382,76.1628,76.0809,76.1546,16000.0
2005-11-16 14:40:00,92.93,93.03,92.93,92.94,25000.0,76.171,76.253,76.171,76.1792,25000.0
2005-11-16 14:45:00,92.95,93.02,92.94,92.99,15500.0,76.1874,76.2448,76.1792,76.2202,15500.0
2005-11-16 14:50:00,93.0,93.02,92.94,92.97,7200.0,76.2284,76.2448,76.1792,76.2038,7200.0
2005-11-16 14:55:00,92.96,93.15,92.93,93.15,29800.0,76.1956,76.3514,76.171,76.3514,29800.0
2005-11-16 15:00:00,93.15,93.21,93.1,93.14,27700.0,76.3514,76.4005,76.3104,76.3432,27700.0
2005-11-16 15:05:00,93.11,93.22,93.07,93.22,17700.0,76.3186,76.4087,76.2858,76.4087,17700.0
2005-11-16 15:10:00,93.22,93.23,93.15,93.15,19200.0,76.4087,76.4169,76.3514,76.3514,19200.0
2005-11-16 15:15:00,93.17,93.18,93.1,93.18,27200.0,76.3678,76.3759,76.3104,76.3759,27200.0
2005-11-16 15:20:00,93.18,93.19,93.08,93.18,25200.0,76.3759,76.3841,76.294,76.3759,25200.0
2005-11-16 15:25:00,93.18,93.21,93.18,93.19,12400.0,76.3759,76.4005,76.3759,76.3841,12400.0
2005-11-16 15:30:00,93.2,93.3,93.18,93.19,15600.0,76.3923,76.4743,76.3759,76.3841,15600.0
2005-11-16 15:35:00,93.19,93.31,93.17,93.29,16800.0,76.3841,76.4825,76.3678,76.4661,16800.0
2005-11-16 15:40:00,93.3,93.48,93.3,93.45,43100.0,76.4743,76.6218,76.4743,76.5973,43100.0
2005-11-16 15:45:00,93.47,93.57,93.44,93.51,28100.0,76.6137,76.6956,76.5891,76.6464,28100.0
2005-11-16 15:50:00,93.55,93.56,93.48,93.5,49600.0,76.6792,76.6874,76.6218,76.6382,49600.0
2005-11-16 15:55:00,93.51,93.57,93.47,93.56,59200.0,76.6464,76.6956,76.6137,76.6874,59200.0
2005-11-17 09:30:00,94.05,94.4,94.05,94.2,55300.0,77.0891,77.3759,77.0891,77.212,55300.0
2005-11-17 09:35:00,94.2,94.62,94.14,94.52,47600.0,77.212,77.5563,77.1628,77.4743,47600.0
2005-11-17 09:40:00,94.49,94.51,94.22,94.29,25700.0,77.4497,77.4661,77.2284,77.2858,25700.0
2005-11-17 09:45:00,94.32,94.49,94.32,94.34,10000.0,77.3104,77.4497,77.3104,77.3268,10000.0
2005-11-17 09:50:00,94.34,94.41,94.31,94.35,16800.0,77.3268,77.3841,77.3022,77.335,16800.0
2005-11-17 09:55:00,94.35,94.42,94.3,94.35,12800.0,77.335,77.3923,77.294,77.335,12800.0
2005-11-17 10:00:00,94.38,94.46,94.33,94.41,10900.0,77.3595,77.4251,77.3186,77.3841,10900.0
2005-11-17 10:05:00,94.42,94.73,94.4,94.66,16400.0,77.3923,77.6464,77.3759,77.589,16400.0
2005-11-17 10:10:00,94.65,94.82,94.6,94.68,15200.0,77.5808,77.7202,77.5399,77.6054,15200.0
2005-11-17 10:15:00,94.71,94.81,94.71,94.81,20500.0,77.63,77.712,77.63,77.712,20500.0
2005-11-17 10:20:00,94.81,94.81,94.74,94.76,15500.0,77.712,77.712,77.6546,77.671,15500.0
2005-11-17 10:25:00,94.77,94.88,94.77,94.82,28500.0,77.6792,77.7694,77.6792,77.7202,28500.0
2005-11-17 10:30:00,94.81,94.89,94.73,94.85,18300.0,77.712,77.7776,77.6464,77.7448,18300.0
2005-11-17 10:35:00,94.86,95.08,94.86,95.07,36100.0,77.753,77.9333,77.753,77.9251,36100.0
2005-11-17 10:40:00,95.08,95.16,95.04,95.06,22500.0,77.9333,77.9989,77.9005,77.9169,22500.0
2005-11-17 10:45:00,95.07,95.09,94.89,94.97,17300.0,77.9251,77.9415,77.7776,77.8431,17300.0
2005-11-17 10:50:00,94.97,95.04,94.75,94.82,15400.0,77.8431,77.9005,77.6628,77.7202,15400.0
2005-11-17 10:55:00,94.81,94.83,94.73,94.78,11500.0,77.712,77.7284,77.6464,77.6874,11500.0
2005-11-17 11:00:00,94.78,94.78,94.55,94.63,30400.0,77.6874,77.6874,77.4989,77.5645,30400.0
2005-11-17 11:05:00,94.63,94.7,94.57,94.65,7300.0,77.5645,77.6218,77.5153,77.5808,7300.0
2005-11-17 11:10:00,94.68,94.84,94.68,94.7,6700.0,77.6054,77.7366,77.6054,77.6218,6700.0
2005-11-17 11:15:00,94.72,94.82,94.69,94.82,13000.0,77.6382,77.7202,77.6136,77.7202,13000.0
2005-11-17 11:20:00,94.82,94.84,94.77,94.83,10200.0,77.7202,77.7366,77.6792,77.7284,10200.0
2005-11-17 11:25:00,94.82,94.83,94.69,94.69,10500.0,77.7202,77.7284,77.6136,77.6136,10500.0
2005-11-17 11:30:00,94.68,94.7,94.61,94.7,10300.0,77.6054,77.6218,77.5481,77.6218,10300.0
2005-11-17 11:35:00,94.71,94.81,94.69,94.81,9000.0,77.63,77.712,77.6136,77.712,9000.0
2005-11-17 11:40:00,94.81,94.81,94.66,94.69,8000.0,77.712,77.712,77.589,77.6136,8000.0
2005-11-17 11:45:00,94.69,94.8,94.69,94.79,5900.0,77.6136,77.7038,77.6136,77.6956,5900.0
2005-11-17 11:50:00,94.78,94.88,94.73,94.87,15300.0,77.6874,77.7694,77.6464,77.7612,15300.0
2005-11-17 11:55:00,94.87,94.91,94.87,94.9,9100.0,77.7612,77.794,77.7612,77.7858,9100.0
2005-11-17 12:00:00,94.9,94.96,94.85,94.85,30900.0,77.7858,77.8349,77.7448,77.7448,30900.0
2005-11-17 12:05:00,94.89,94.96,94.89,94.93,4600.0,77.7776,77.8349,77.7776,77.8104,4600.0
2005-11-17 12:10:00,94.92,94.93,94.82,94.84,7400.0,77.8022,77.8104,77.7202,77.7366,7400.0
2005-11-17 12:15:00,94.86,94.93,94.85,94.9,4500.0,77.753,77.8104,77.7448,77.7858,4500.0
2005-11-17 12:20:00,94.87,95.0,94.87,94.93,7000.0,77.7612,77.8677,77.7612,77.8104,7000.0
2005-11-17 12:25:00,94.93,95.0,94.89,95.0,9000.0,77.8104,77.8677,77.7776,77.8677,9000.0
2005-11-17 12:30:00,95.0,95.09,94.96,94.98,33900.0,77.8677,77.9415,77.8349,77.8513,33900.0
2005-11-17 12:35:00,94.94,94.97,94.9,94.95,9600.0,77.8186,77.8431,77.7858,77.8267,9600.0
2005-11-17 12:40:00,94.94,94.95,94.87,94.94,9000.0,77.8186,77.8267,77.7612,77.8186,9000.0
2005-11-17 12:45:00,94.93,94.93,94.88,94.89,7000.0,77.8104,77.8104,77.7694,77.7776,7000.0
2005-11-17 12:50:00,94.9,94.98,94.9,94.95,11200.0,77.7858,77.8513,77.7858,77.8267,11200.0
2005-11-17 12:55:00,94.94,94.98,94.94,94.95,5100.0,77.8186,77.8513,77.8186,77.8267,5100.0
2005-11-17 13:00:00,94.95,94.95,94.9,94.95,5100.0,77.8267,77.8267,77.7858,77.8267,5100.0
2005-11-17 13:05:00,94.95,94.95,94.91,94.93,4500.0,77.8267,77.8267,77.794,77.8104,4500.0
2005-11-17 13:10:00,94.93,94.94,94.82,94.84,6100.0,77.8104,77.8186,77.7202,77.7366,6100.0
2005-11-17 13:15:00,94.85,94.91,94.81,94.9,2400.0,77.7448,77.794,77.712,77.7858,2400.0
2005-11-17 13:20:00,94.92,94.95,94.91,94.94,1700.0,77.8022,77.8267,77.794,77.8186,1700.0
2005-11-17 13:25:00,94.95,94.97,94.91,94.92,4800.0,77.8267,77.8431,77.794,77.8022,4800.0
2005-11-17 13:30:00,94.92,94.98,94.91,94.94,5900.0,77.8022,77.8513,77.794,77.8186,5900.0
2005-11-17 13:35:00,94.93,94.99,94.9,94.99,9100.0,77.8104,77.8595,77.7858,77.8595,9100.0
2005-11-17 13:40:00,94.98,95.03,94.93,94.93,4200.0,77.8513,77.8923,77.8104,77.8104,4200.0
2005-11-17 13:45:00,94.93,94.97,94.75,94.76,8400.0,77.8104,77.8431,77.6628,77.671,8400.0
2005-11-17 13:50:00,94.75,94.8,94.73,94.8,7300.0,77.6628,77.7038,77.6464,77.7038,7300.0
2005-11-17 13:55:00,94.8,94.9,94.8,94.87,16900.0,77.7038,77.7858,77.7038,77.7612,16900.0
2005-11-17 14:00:00,94.85,94.88,94.81,94.85,7400.0,77.7448,77.7694,77.712,77.7448,7400.0
2005-11-17 14:05:00,94.85,94.88,94.85,94.87,7000.0,77.7448,77.7694,77.7448,77.7612,7000.0
2005-11-17 14:10:00,94.89,94.9,94.87,94.89,21500.0,77.7776,77.7858,77.7612,77.7776,21500.0
2005-11-17 14:15:00,94.86,94.9,94.86,94.9,13200.0,77.753,77.7858,77.753,77.7858,13200.0
2005-11-17 14:20:00,94.9,94.95,94.88,94.95,33900.0,77.7858,77.8267,77.7694,77.8267,33900.0
2005-11-17 14:25:00,94.93,95.0,94.9,95.0,46100.0,77.8104,77.8677,77.7858,77.8677,46100.0
2005-11-17 14:30:00,95.0,95.05,94.94,95.05,14000.0,77.8677,77.9087,77.8186,77.9087,14000.0
2005-11-17 14:35:00,95.03,95.13,95.03,95.09,14300.0,77.8923,77.9743,77.8923,77.9415,14300.0
2005-11-17 14:40:00,95.06,95.12,95.06,95.1,12300.0,77.9169,77.9661,77.9169,77.9497,12300.0
2005-11-17 14:45:00,95.1,95.17,95.1,95.17,9800.0,77.9497,78.0071,77.9497,78.0071,9800.0
2005-11-17 14:50:00,95.17,95.2,95.14,95.14,16000.0,78.0071,78.0317,77.9825,77.9825,16000.0
2005-11-17 14:55:00,95.14,95.2,95.12,95.19,7900.0,77.9825,78.0317,77.9661,78.0235,7900.0
2005-11-17 15:00:00,95.18,95.22,95.17,95.18,5900.0,78.0153,78.0481,78.0071,78.0153,5900.0
2005-11-17 15:05:00,95.18,95.2,95.12,95.14,15400.0,78.0153,78.0317,77.9661,77.9825,15400.0
2005-11-17 15:10:00,95.12,95.25,95.12,95.24,12500.0,77.9661,78.0726,77.9661,78.0644,12500.0
2005-11-17 15:15:00,95.24,95.28,95.2,95.23,8600.0,78.0644,78.0972,78.0317,78.0563,8600.0
2005-11-17 15:20:00,95.21,95.26,95.21,95.26,16300.0,78.0399,78.0808,78.0399,78.0808,16300.0
2005-11-17 15:25:00,95.25,95.32,95.23,95.3,27000.0,78.0726,78.13,78.0563,78.1136,27000.0
2005-11-17 15:30:00,95.3,95.32,95.26,95.3,9700.0,78.1136,78.13,78.0808,78.1136,9700.0
2005-11-17 15:35:00,95.31,95.38,95.31,95.37,12000.0,78.1218,78.1792,78.1218,78.171,12000.0
2005-11-17 15:40:00,95.38,95.39,95.35,95.39,20400.0,78.1792,78.1874,78.1546,78.1874,20400.0
2005-11-17 15:45:00,95.4,95.61,95.39,95.61,40300.0,78.1956,78.3677,78.1874,78.3677,40300.0
2005-11-17 15:50:00,95.61,95.61,95.49,95.52,44600.0,78.3677,78.3677,78.2694,78.294,44600.0
2005-11-17 15:55:00,95.52,95.71,95.52,95.71,85400.0,78.294,78.4497,78.294,78.4497,85400.0
2005-11-18 09:30:00,96.95,96.95,96.55,96.56,256400.0,79.4661,79.4661,79.1382,79.1464,256400.0
2005-11-18 09:35:00,96.55,96.81,96.54,96.71,48400.0,79.1382,79.3513,79.13,79.2694,48400.0
2005-11-18 09:40:00,96.68,96.93,96.66,96.77,36200.0,79.2448,79.4497,79.2284,79.3185,36200.0
2005-11-18 09:45:00,96.77,97.25,96.75,97.06,48800.0,79.3185,79.712,79.3021,79.5562,48800.0
2005-11-18 09:50:00,96.99,96.99,96.56,96.72,42500.0,79.4989,79.4989,79.1464,79.2775,42500.0
2005-11-18 09:55:00,96.73,96.83,96.7,96.76,23200.0,79.2857,79.3677,79.2612,79.3103,23200.0
2005-11-18 10:00:00,96.76,97.03,96.75,96.82,34600.0,79.3103,79.5316,79.3021,79.3595,34600.0
2005-11-18 10:05:00,96.82,96.92,96.75,96.89,34000.0,79.3595,79.4415,79.3021,79.4169,34000.0
2005-11-18 10:10:00,96.86,96.89,96.6,96.87,54200.0,79.3923,79.4169,79.1792,79.4005,54200.0
2005-11-18 10:15:00,96.87,96.99,96.86,96.97,25800.0,79.4005,79.4989,79.3923,79.4825,25800.0
2005-11-18 10:20:00,96.95,97.08,96.91,97.06,23600.0,79.4661,79.5726,79.4333,79.5562,23600.0
2005-11-18 10:25:00,97.06,97.15,96.86,96.87,27200.0,79.5562,79.63,79.3923,79.4005,27200.0
2005-11-18 10:30:00,96.89,97.03,96.87,96.95,16000.0,79.4169,79.5316,79.4005,79.4661,16000.0
2005-11-18 10:35:00,96.95,96.95,96.8,96.8,17800.0,79.4661,79.4661,79.3431,79.3431,17800.0
2005-11-18 10:40:00,96.8,96.91,96.76,96.89,17900.0,79.3431,79.4333,79.3103,79.4169,17900.0
2005-11-18 10:45:00,96.9,97.0,96.81,97.0,27300.0,79.4251,79.5071,79.3513,79.5071,27300.0
2005-11-18 10:50:00,97.0,97.0,96.82,96.84,8900.0,79.5071,79.5071,79.3595,79.3759,8900.0
2005-11-18 10:55:00,96.83,96.85,96.8,96.85,10300.0,79.3677,79.3841,79.3431,79.3841,10300.0
2005-11-18 11:00:00,96.85,96.92,96.75,96.77,16300.0,79.3841,79.4415,79.3021,79.3185,16300.0
2005-11-18 11:05:00,96.75,96.89,96.75,96.81,12900.0,79.3021,79.4169,79.3021,79.3513,12900.0
2005-11-18 11:10:00,96.83,96.93,96.82,96.93,10500.0,79.3677,79.4497,79.3595,79.4497,10500.0
2005-11-18 11:15:00,96.93,96.96,96.88,96.89,12000.0,79.4497,79.4743,79.4087,79.4169,12000.0
2005-11-18 11:20:00,96.95,97.0,96.84,96.84,14800.0,79.4661,79.5071,79.3759,79.3759,14800.0
2005-11-18 11:25:00,96.84,96.89,96.8,96.81,12100.0,79.3759,79.4169,79.3431,79.3513,12100.0
2005-11-18 11:30:00,96.82,96.92,96.82,96.88,7500.0,79.3595,79.4415,79.3595,79.4087,7500.0
2005-11-18 11:35:00,96.88,96.94,96.75,96.87,20900.0,79.4087,79.4579,79.3021,79.4005,20900.0
2005-11-18 11:40:00,96.86,96.92,96.79,96.85,19800.0,79.3923,79.4415,79.3349,79.3841,19800.0
2005-11-18 11:45:00,96.85,96.9,96.82,96.86,6200.0,79.3841,79.4251,79.3595,79.3923,6200.0
2005-11-18 11:50:00,96.86,96.9,96.79,96.9,20800.0,79.3923,79.4251,79.3349,79.4251,20800.0
2005-11-18 11:55:00,96.89,96.92,96.86,96.92,6500.0,79.4169,79.4415,79.3923,79.4415,6500.0
2005-11-18 12:00:00,96.91,96.94,96.87,96.89,9600.0,79.4333,79.4579,79.4005,79.4169,9600.0
2005-11-18 12:05:00,96.89,96.95,96.88,96.95,11600.0,79.4169,79.4661,79.4087,79.4661,11600.0
2005-11-18 12:10:00,96.97,97.03,96.97,96.99,17200.0,79.4825,79.5316,79.4825,79.4989,17200.0
2005-11-18 12:15:00,97.0,97.05,96.99,97.02,7100.0,79.5071,79.548,79.4989,79.5234,7100.0
2005-11-18 12:20:00,97.03,97.05,96.97,96.97,9000.0,79.5316,79.548,79.4825,79.4825,9000.0
2005-11-18 12:25:00,96.96,96.97,96.94,96.94,7200.0,79.4743,79.4825,79.4579,79.4579,7200.0
2005-11-18 12:30:00,96.93,96.94,96.87,96.9,8700.0,79.4497,79.4579,79.4005,79.4251,8700.0
2005-11-18 12:35:00,96.91,96.93,96.79,96.87,16400.0,79.4333,79.4497,79.3349,79.4005,16400.0
2005-11-18 12:40:00,96.8,96.94,96.8,96.87,19100.0,79.3431,79.4579,79.3431,79.4005,19100.0
2005-11-18 12:45:00,96.88,96.92,96.87,96.89,7400.0,79.4087,79.4415,79.4005,79.4169,7400.0
2005-11-18 12:50:00,96.9,96.97,96.85,96.97,10000.0,79.4251,79.4825,79.3841,79.4825,10000.0
2005-11-18 12:55:00,96.98,97.02,96.94,96.95,7800.0,79.4907,79.5234,79.4579,79.4661,7800.0
2005-11-18 13:00:00,96.95,97.02,96.93,97.0,16500.0,79.4661,79.5234,79.4497,79.5071,16500.0
2005-11-18 13:05:00,97.0,97.13,96.98,97.08,13800.0,79.5071,79.6136,79.4907,79.5726,13800.0
2005-11-18 13:10:00,97.03,97.12,97.03,97.12,7600.0,79.5316,79.6054,79.5316,79.6054,7600.0
2005-11-18 13:15:00,97.13,97.14,97.07,97.12,19400.0,79.6136,79.6218,79.5644,79.6054,19400.0
2005-11-18 13:20:00,97.12,97.14,97.06,97.14,8100.0,79.6054,79.6218,79.5562,79.6218,8100.0
2005-11-18 13:25:00,97.13,97.14,97.05,97.09,9100.0,79.6136,79.6218,79.548,79.5808,9100.0
2005-11-18 13:30:00,97.11,97.12,97.0,97.0,12900.0,79.5972,79.6054,79.5071,79.5071,12900.0
2005-11-18 13:35:00,97.03,97.14,97.01,97.14,15700.0,79.5316,79.6218,79.5152,79.6218,15700.0
2005-11-18 13:40:00,97.13,97.15,97.1,97.13,13500.0,79.6136,79.63,79.589,79.6136,13500.0
2005-11-18 13:45:00,97.13,97.34,97.13,97.31,33000.0,79.6136,79.7857,79.6136,79.7611,33000.0
2005-11-18 13:50:00,97.31,97.35,97.24,97.26,30800.0,79.7611,79.7939,79.7038,79.7202,30800.0
2005-11-18 13:55:00,97.23,97.32,97.21,97.28,44900.0,79.6956,79.7693,79.6792,79.7366,44900.0
2005-11-18 14:00:00,97.27,97.32,97.24,97.25,9700.0,79.7284,79.7693,79.7038,79.712,9700.0
2005-11-18 14:05:00,97.25,97.28,97.18,97.25,19400.0,79.712,79.7366,79.6546,79.712,19400.0
2005-11-18 14:10:00,97.25,97.26,97.24,97.25,9200.0,79.712,79.7202,79.7038,79.712,9200.0
2005-11-18 14:15:00,97.25,97.31,97.25,97.31,16200.0,79.712,79.7611,79.712,79.7611,16200.0
2005-11-18 14:20:00,97.32,97.35,97.21,97.31,30700.0,79.7693,79.7939,79.6792,79.7611,30700.0
2005-11-18 14:25:00,97.32,97.32,97.24,97.26,21300.0,79.7693,79.7693,79.7038,79.7202,21300.0
2005-11-18 14:30:00,97.27,97.33,97.26,97.32,45000.0,79.7284,79.7775,79.7202,79.7693,45000.0
2005-11-18 14:35:00,97.31,97.44,97.29,97.44,20900.0,79.7611,79.8677,79.7448,79.8677,20900.0
2005-11-18 14:40:00,97.42,97.58,97.42,97.58,29500.0,79.8513,79.9825,79.8513,79.9825,29500.0
2005-11-18 14:45:00,97.54,97.61,97.47,97.48,50600.0,79.9497,80.007,79.8923,79.9005,50600.0
2005-11-18 14:50:00,97.48,97.5,97.44,97.47,12400.0,79.9005,79.9169,79.8677,79.8923,12400.0
2005-11-18 14:55:00,97.47,97.47,97.39,97.46,32500.0,79.8923,79.8923,79.8267,79.8841,32500.0
2005-11-18 15:00:00,97.46,97.46,97.4,97.41,16000.0,79.8841,79.8841,79.8349,79.8431,16000.0
2005-11-18 15:05:00,97.41,97.47,97.39,97.44,34100.0,79.8431,79.8923,79.8267,79.8677,34100.0
2005-11-18 15:10:00,97.45,97.61,97.44,97.61,22900.0,79.8759,80.007,79.8677,80.007,22900.0
2005-11-18 15:15:00,97.58,97.63,97.48,97.51,19500.0,79.9825,80.0234,79.9005,79.9251,19500.0
2005-11-18 15:20:00,97.51,97.52,97.44,97.44,22500.0,79.9251,79.9333,79.8677,79.8677,22500.0
2005-11-18 15:25:00,97.45,97.45,97.38,97.38,30400.0,79.8759,79.8759,79.8185,79.8185,30400.0
2005-11-18 15:30:00,97.39,97.51,97.36,97.5,28100.0,79.8267,79.9251,79.8021,79.9169,28100.0
2005-11-18 15:35:00,97.49,97.51,97.46,97.49,23700.0,79.9087,79.9251,79.8841,79.9087,23700.0
2005-11-18 15:40:00,97.5,97.71,97.5,97.65,37800.0,79.9169,80.089,79.9169,80.0398,37800.0
2005-11-18 15:45:00,97.63,97.63,97.56,97.61,42700.0,80.0234,80.0234,79.9661,80.007,42700.0
2005-11-18 15:50:00,97.61,97.72,97.59,97.65,58400.0,80.007,80.0972,79.9907,80.0398,58400.0
2005-11-18 15:55:00,97.66,97.79,97.62,97.78,65600.0,80.048,80.1546,80.0152,80.1464,65600.0
2005-11-21 09:30:00,97.8,97.8,97.18,97.6,62100.0,80.1628,80.1628,79.6546,79.9988,62100.0
2005-11-21 09:35:00,97.61,97.77,97.6,97.64,28600.0,80.007,80.1382,79.9988,80.0316,28600.0
2005-11-21 09:40:00,97.73,97.75,97.58,97.69,35900.0,80.1054,80.1218,79.9825,80.0726,35900.0
2005-11-21 09:45:00,97.7,97.8,97.58,97.8,61200.0,80.0808,80.1628,79.9825,80.1628,61200.0
2005-11-21 09:50:00,97.8,97.8,97.63,97.63,42800.0,80.1628,80.1628,80.0234,80.0234,42800.0
2005-11-21 09:55:00,97.64,97.74,97.64,97.72,14300.0,80.0316,80.1136,80.0316,80.0972,14300.0
2005-11-21 10:00:00,97.73,97.74,97.66,97.69,26200.0,80.1054,80.1136,80.048,80.0726,26200.0
2005-11-21 10:05:00,97.67,97.76,97.67,97.76,29800.0,80.0562,80.13,80.0562,80.13,29800.0
2005-11-21 10:10:00,97.77,98.19,97.76,98.19,140000.0,80.1382,80.4824,80.13,80.4824,140000.0
2005-11-21 10:15:00,98.19,98.19,97.95,97.95,46500.0,80.4824,80.4824,80.2857,80.2857,46500.0
2005-11-21 10:20:00,97.96,98.0,97.91,97.99,15500.0,80.2939,80.3267,80.2529,80.3185,15500.0
2005-11-21 10:25:00,97.99,97.99,97.89,97.96,11300.0,80.3185,80.3185,80.2365,80.2939,11300.0
2005-11-21 10:30:00,97.96,97.98,97.88,97.94,11000.0,80.2939,80.3103,80.2284,80.2775,11000.0
2005-11-21 10:35:00,97.94,98.04,97.94,98.0,34500.0,80.2775,80.3595,80.2775,80.3267,34500.0
2005-11-21 10:40:00,98.0,98.0,97.87,97.93,8100.0,80.3267,80.3267,80.2202,80.2693,8100.0
2005-11-21 10:45:00,97.93,98.14,97.93,98.14,27700.0,80.2693,80.4415,80.2693,80.4415,27700.0
2005-11-21 10:50:00,98.18,98.49,98.18,98.39,34800.0,80.4743,80.7283,80.4743,80.6464,34800.0
2005-11-21 10:55:00,98.36,98.46,98.28,98.46,37700.0,80.6218,80.7038,80.5562,80.7038,37700.0
2005-11-21 11:00:00,98.45,98.69,98.4,98.69,48700.0,80.6956,80.8923,80.6546,80.8923,48700.0
2005-11-21 11:05:00,98.68,98.68,98.36,98.45,24600.0,80.8841,80.8841,80.6218,80.6956,24600.0
2005-11-21 11:10:00,98.45,98.69,98.39,98.42,34700.0,80.6956,80.8923,80.6464,80.671,34700.0
2005-11-21 11:15:00,98.39,98.4,98.34,98.34,15000.0,80.6464,80.6546,80.6054,80.6054,15000.0
2005-11-21 11:20:00,98.36,98.44,98.33,98.37,24000.0,80.6218,80.6874,80.5972,80.63,24000.0
2005-11-21 11:25:00,98.36,98.36,98.32,98.34,10800.0,80.6218,80.6218,80.589,80.6054,10800.0
2005-11-21 11:30:00,98.34,98.36,98.21,98.33,19500.0,80.6054,80.6218,80.4988,80.5972,19500.0
2005-11-21 11:35:00,98.29,98.3,98.09,98.12,24200.0,80.5644,80.5726,80.4005,80.4251,24200.0
2005-11-21 11:40:00,98.1,98.12,98.06,98.12,15700.0,80.4087,80.4251,80.3759,80.4251,15700.0
2005-11-21 11:45:00,98.12,98.14,98.06,98.07,17800.0,80.4251,80.4415,80.3759,80.3841,17800.0
2005-11-21 11:50:00,98.07,98.11,98.04,98.07,14100.0,80.3841,80.4169,80.3595,80.3841,14100.0
2005-11-21 11:55:00,98.05,98.05,97.89,97.91,17800.0,80.3677,80.3677,80.2365,80.2529,17800.0
2005-11-21 12:00:00,97.9,97.95,97.89,97.91,6100.0,80.2447,80.2857,80.2365,80.2529,6100.0
2005-11-21 12:05:00,97.89,97.93,97.84,97.84,7300.0,80.2365,80.2693,80.1956,80.1956,7300.0
2005-11-21 12:10:00,97.84,97.84,97.74,97.74,23700.0,80.1956,80.1956,80.1136,80.1136,23700.0
2005-11-21 12:15:00,97.66,97.74,97.61,97.64,39100.0,80.048,80.1136,80.007,80.0316,39100.0
2005-11-21 12:20:00,97.64,97.84,97.64,97.81,30800.0,80.0316,80.1956,80.0316,80.171,30800.0
2005-11-21 12:25:00,97.81,97.81,97.65,97.66,10500.0,80.171,80.171,80.0398,80.048,10500.0
2005-11-21 12:30:00,97.67,97.76,97.66,97.71,10000.0,80.0562,80.13,80.048,80.089,10000.0
2005-11-21 12:35:00,97.71,97.76,97.69,97.76,4800.0,80.089,80.13,80.0726,80.13,4800.0
2005-11-21 12:40:00,97.75,97.78,97.71,97.75,3200.0,80.1218,80.1464,80.089,80.1218,3200.0
2005-11-21 12:45:00,97.75,97.75,97.71,97.72,4200.0,80.1218,80.1218,80.089,80.0972,4200.0
2005-11-21 12:50:00,97.71,97.71,97.62,97.71,7300.0,80.089,80.089,80.0152,80.089,7300.0
2005-11-21 12:55:00,97.71,97.71,97.63,97.64,5100.0,80.089,80.089,80.0234,80.0316,5100.0
2005-11-21 13:00:00,97.63,97.65,97.62,97.62,5400.0,80.0234,80.0398,80.0152,80.0152,5400.0
2005-11-21 13:05:00,97.62,97.62,97.6,97.61,4300.0,80.0152,80.0152,79.9988,80.007,4300.0
2005-11-21 13:10:00,97.61,97.67,97.59,97.67,4300.0,80.007,80.0562,79.9907,80.0562,4300.0
2005-11-21 13:15:00,97.67,97.7,97.63,97.64,13500.0,80.0562,80.0808,80.0234,80.0316,13500.0
2005-11-21 13:20:00,97.63,97.63,97.58,97.58,11800.0,80.0234,80.0234,79.9825,79.9825,11800.0
2005-11-21 13:25:00,97.57,97.58,97.55,97.58,7800.0,79.9743,79.9825,79.9579,79.9825,7800.0
2005-11-21 13:30:00,97.58,97.59,97.54,97.59,10500.0,79.9825,79.9907,79.9497,79.9907,10500.0
2005-11-21 13:35:00,97.59,97.66,97.56,97.64,9400.0,79.9907,80.048,79.9661,80.0316,9400.0
2005-11-21 13:40:00,97.64,97.73,97.63,97.68,4400.0,80.0316,80.1054,80.0234,80.0644,4400.0
2005-11-21 13:45:00,97.67,97.67,97.61,97.62,5700.0,80.0562,80.0562,80.007,80.0152,5700.0
2005-11-21 13:50:00,97.61,97.63,97.59,97.63,11000.0,80.007,80.0234,79.9907,80.0234,11000.0
2005-11-21 13:55:00,97.63,97.74,97.63,97.65,8200.0,80.0234,80.1136,80.0234,80.0398,8200.0
2005-11-21 14:00:00,97.65,97.68,97.63,97.64,5900.0,80.0398,80.0644,80.0234,80.0316,5900.0
2005-11-21 14:05:00,97.63,97.63,97.56,97.57,12200.0,80.0234,80.0234,79.9661,79.9743,12200.0
2005-11-21 14:10:00,97.57,97.57,97.54,97.55,7500.0,79.9743,79.9743,79.9497,79.9579,7500.0
2005-11-21 14:15:00,97.53,97.7,97.52,97.68,12800.0,79.9415,80.0808,79.9333,80.0644,12800.0
2005-11-21 14:20:00,97.7,97.71,97.66,97.68,4200.0,80.0808,80.089,80.048,80.0644,4200.0
2005-11-21 14:25:00,97.66,97.71,97.65,97.69,7900.0,80.048,80.089,80.0398,80.0726,7900.0
2005-11-21 14:30:00,97.69,97.72,97.64,97.68,11700.0,80.0726,80.0972,80.0316,80.0644,11700.0
2005-11-21 14:35:00,97.69,97.78,97.68,97.68,10800.0,80.0726,80.1464,80.0644,80.0644,10800.0
2005-11-21 14:40:00,97.68,97.74,97.68,97.7,5100.0,80.0644,80.1136,80.0644,80.0808,5100.0
2005-11-21 14:45:00,97.69,97.69,97.6,97.68,14400.0,80.0726,80.0726,79.9988,80.0644,14400.0
2005-11-21 14:50:00,97.67,97.68,97.63,97.65,10700.0,80.0562,80.0644,80.0234,80.0398,10700.0
2005-11-21 14:55:00,97.66,97.77,97.66,97.76,7200.0,80.048,80.1382,80.048,80.13,7200.0
2005-11-21 15:00:00,97.77,97.83,97.76,97.83,10000.0,80.1382,80.1874,80.13,80.1874,10000.0
2005-11-21 15:05:00,97.82,97.98,97.79,97.94,10700.0,80.1792,80.3103,80.1546,80.2775,10700.0
2005-11-21 15:10:00,97.94,98.0,97.86,97.91,11800.0,80.2775,80.3267,80.212,80.2529,11800.0
2005-11-21 15:15:00,97.92,98.0,97.89,97.97,18100.0,80.2611,80.3267,80.2365,80.3021,18100.0
2005-11-21 15:20:00,98.0,98.02,97.99,98.0,19600.0,80.3267,80.3431,80.3185,80.3267,19600.0
2005-11-21 15:25:00,98.01,98.11,98.0,98.11,20500.0,80.3349,80.4169,80.3267,80.4169,20500.0
2005-11-21 15:30:00,98.08,98.19,98.07,98.18,30500.0,80.3923,80.4824,80.3841,80.4743,30500.0
2005-11-21 15:35:00,98.19,98.3,98.11,98.14,28500.0,80.4824,80.5726,80.4169,80.4415,28500.0
2005-11-21 15:40:00,98.16,98.24,98.16,98.24,20500.0,80.4579,80.5234,80.4579,80.5234,20500.0
2005-11-21 15:45:00,98.24,98.33,98.22,98.23,39600.0,80.5234,80.5972,80.507,80.5152,39600.0
2005-11-21 15:50:00,98.23,98.27,98.21,98.23,61600.0,80.5152,80.548,80.4988,80.5152,61600.0
2005-11-21 15:55:00,98.23,98.24,98.04,98.04,73900.0,80.5152,80.5234,80.3595,80.3595,73900.0
2005-11-22 09:30:00,98.0,98.4,98.0,98.12,64100.0,80.3267,80.6546,80.3267,80.4251,64100.0
2005-11-22 09:35:00,98.12,98.4,98.05,98.4,18100.0,80.4251,80.6546,80.3677,80.6546,18100.0
2005-11-22 09:40:00,98.4,98.56,98.28,98.43,24800.0,80.6546,80.7857,80.5562,80.6792,24800.0
2005-11-22 09:45:00,98.33,98.55,98.33,98.35,38200.0,80.5972,80.7775,80.5972,80.6136,38200.0
2005-11-22 09:50:00,98.34,98.44,98.25,98.26,32900.0,80.6054,80.6874,80.5316,80.5398,32900.0
2005-11-22 09:55:00,98.26,98.33,98.24,98.25,37400.0,80.5398,80.5972,80.5234,80.5316,37400.0
2005-11-22 10:00:00,98.25,98.32,98.18,98.18,50200.0,80.5316,80.589,80.4743,80.4743,50200.0
2005-11-22 10:05:00,98.15,98.2,98.09,98.13,37600.0,80.4497,80.4906,80.4005,80.4333,37600.0
2005-11-22 10:10:00,98.13,98.21,98.09,98.11,29100.0,80.4333,80.4988,80.4005,80.4169,29100.0
2005-11-22 10:15:00,98.11,98.29,98.11,98.23,24400.0,80.4169,80.5644,80.4169,80.5152,24400.0
2005-11-22 10:20:00,98.22,98.27,98.22,98.25,35300.0,80.507,80.548,80.507,80.5316,35300.0
2005-11-22 10:25:00,98.25,98.32,98.25,98.27,21600.0,80.5316,80.589,80.5316,80.548,21600.0
2005-11-22 10:30:00,98.27,98.3,98.18,98.24,38800.0,80.548,80.5726,80.4743,80.5234,38800.0
2005-11-22 10:35:00,98.2,98.24,98.1,98.11,62800.0,80.4906,80.5234,80.4087,80.4169,62800.0
2005-11-22 10:40:00,98.1,98.12,98.04,98.05,15800.0,80.4087,80.4251,80.3595,80.3677,15800.0
2005-11-22 10:45:00,98.06,98.15,97.97,97.97,16200.0,80.3759,80.4497,80.3021,80.3021,16200.0
2005-11-22 10:50:00,97.98,98.0,97.91,97.99,18300.0,80.3103,80.3267,80.2529,80.3185,18300.0
2005-11-22 10:55:00,97.97,98.1,97.97,98.07,15600.0,80.3021,80.4087,80.3021,80.3841,15600.0
2005-11-22 11:00:00,98.09,98.1,97.96,97.96,17700.0,80.4005,80.4087,80.2939,80.2939,17700.0
2005-11-22 11:05:00,97.97,98.06,97.94,98.03,20400.0,80.3021,80.3759,80.2775,80.3513,20400.0
2005-11-22 11:10:00,98.03,98.04,98.0,98.01,13000.0,80.3513,80.3595,80.3267,80.3349,13000.0
2005-11-22 11:15:00,98.01,98.1,98.01,98.06,15100.0,80.3349,80.4087,80.3349,80.3759,15100.0
2005-11-22 11:20:00,98.1,98.15,98.05,98.11,18400.0,80.4087,80.4497,80.3677,80.4169,18400.0
2005-11-22 11:25:00,98.11,98.22,98.11,98.19,10100.0,80.4169,80.507,80.4169,80.4824,10100.0
2005-11-22 11:30:00,98.2,98.2,98.06,98.1,10400.0,80.4906,80.4906,80.3759,80.4087,10400.0
2005-11-22 11:35:00,98.07,98.13,98.06,98.13,8200.0,80.3841,80.4333,80.3759,80.4333,8200.0
2005-11-22 11:40:00,98.13,98.14,98.11,98.12,7000.0,80.4333,80.4415,80.4169,80.4251,7000.0
2005-11-22 11:45:00,98.15,98.15,98.09,98.09,6600.0,80.4497,80.4497,80.4005,80.4005,6600.0
2005-11-22 11:50:00,98.09,98.09,98.05,98.05,4500.0,80.4005,80.4005,80.3677,80.3677,4500.0
2005-11-22 11:55:00,98.06,98.06,98.0,98.0,10400.0,80.3759,80.3759,80.3267,80.3267,10400.0
2005-11-22 12:00:00,98.0,98.08,98.0,98.05,9700.0,80.3267,80.3923,80.3267,80.3677,9700.0
2005-11-22 12:05:00,98.05,98.09,98.0,98.09,9700.0,80.3677,80.4005,80.3267,80.4005,9700.0
2005-11-22 12:10:00,98.1,98.1,98.02,98.02,7500.0,80.4087,80.4087,80.3431,80.3431,7500.0
2005-11-22 12:15:00,98.02,98.05,97.95,97.95,13100.0,80.3431,80.3677,80.2857,80.2857,13100.0
2005-11-22 12:20:00,97.96,97.96,97.83,97.85,10700.0,80.2939,80.2939,80.1874,80.2038,10700.0
2005-11-22 12:25:00,97.83,97.85,97.77,97.78,7800.0,80.1874,80.2038,80.1382,80.1464,7800.0
2005-11-22 12:30:00,97.77,97.83,97.77,97.83,3800.0,80.1382,80.1874,80.1382,80.1874,3800.0
2005-11-22 12:35:00,97.83,97.83,97.75,97.77,9600.0,80.1874,80.1874,80.1218,80.1382,9600.0
2005-11-22 12:40:00,97.78,97.78,97.73,97.76,7400.0,80.1464,80.1464,80.1054,80.13,7400.0
2005-11-22 12:45:00,97.75,97.83,97.74,97.77,11100.0,80.1218,80.1874,80.1136,80.1382,11100.0
2005-11-22 12:50:00,97.76,97.78,97.72,97.72,6500.0,80.13,80.1464,80.0972,80.0972,6500.0
2005-11-22 12:55:00,97.72,97.73,97.68,97.68,10200.0,80.0972,80.1054,80.0644,80.0644,10200.0
2005-11-22 13:00:00,97.68,97.88,97.68,97.82,31500.0,80.0644,80.2284,80.0644,80.1792,31500.0
2005-11-22 13:05:00,97.83,97.9,97.82,97.83,14500.0,80.1874,80.2447,80.1792,80.1874,14500.0
2005-11-22 13:10:00,97.83,97.87,97.82,97.85,5300.0,80.1874,80.2202,80.1792,80.2038,5300.0
2005-11-22 13:15:00,97.86,97.93,97.79,97.81,17600.0,80.212,80.2693,80.1546,80.171,17600.0
2005-11-22 13:20:00,97.8,97.8,97.76,97.76,6200.0,80.1628,80.1628,80.13,80.13,6200.0
2005-11-22 13:25:00,97.76,97.79,97.72,97.76,12400.0,80.13,80.1546,80.0972,80.13,12400.0
2005-11-22 13:30:00,97.77,97.79,97.7,97.75,12900.0,80.1382,80.1546,80.0808,80.1218,12900.0
2005-11-22 13:35:00,97.73,97.73,97.68,97.71,18200.0,80.1054,80.1054,80.0644,80.089,18200.0
2005-11-22 13:40:00,97.75,97.81,97.67,97.68,15400.0,80.1218,80.171,80.0562,80.0644,15400.0
2005-11-22 13:45:00,97.67,97.67,97.66,97.67,2300.0,80.0562,80.0562,80.048,80.0562,2300.0
2005-11-22 13:50:00,97.68,97.75,97.68,97.75,10200.0,80.0644,80.1218,80.0644,80.1218,10200.0
2005-11-22 13:55:00,97.74,97.77,97.68,97.68,8100.0,80.1136,80.1382,80.0644,80.0644,8100.0
2005-11-22 14:00:00,97.67,97.92,97.67,97.9,31700.0,80.0562,80.2611,80.0562,80.2447,31700.0
2005-11-22 14:05:00,97.95,98.17,97.91,98.15,19700.0,80.2857,80.4661,80.2529,80.4497,19700.0
2005-11-22 14:10:00,98.15,98.15,98.02,98.06,18700.0,80.4497,80.4497,80.3431,80.3759,18700.0
2005-11-22 14:15:00,98.04,98.09,97.87,97.96,14600.0,80.3595,80.4005,80.2202,80.2939,14600.0
2005-11-22 14:20:00,97.99,98.02,97.94,98.01,7400.0,80.3185,80.3431,80.2775,80.3349,7400.0
2005-11-22 14:25:00,98.03,98.04,97.99,98.0,18000.0,80.3513,80.3595,80.3185,80.3267,18000.0
2005-11-22 14:30:00,98.0,98.03,97.96,98.0,8800.0,80.3267,80.3513,80.2939,80.3267,8800.0
2005-11-22 14:35:00,98.01,98.04,97.97,98.02,15200.0,80.3349,80.3595,80.3021,80.3431,15200.0
2005-11-22 14:40:00,98.04,98.16,98.0,98.16,28300.0,80.3595,80.4579,80.3267,80.4579,28300.0
2005-11-22 14:45:00,98.16,98.4,98.16,98.4,15400.0,80.4579,80.6546,80.4579,80.6546,15400.0
2005-11-22 14:50:00,98.4,98.4,98.2,98.25,28400.0,80.6546,80.6546,80.4906,80.5316,28400.0
2005-11-22 14:55:00,98.25,98.25,98.1,98.19,31100.0,80.5316,80.5316,80.4087,80.4824,31100.0
2005-11-22 15:00:00,98.2,98.22,98.12,98.14,37600.0,80.4906,80.507,80.4251,80.4415,37600.0
2005-11-22 15:05:00,98.16,98.24,98.12,98.2,139100.0,80.4579,80.5234,80.4251,80.4906,139100.0
2005-11-22 15:10:00,98.21,98.34,98.21,98.34,117400.0,80.4988,80.6054,80.4988,80.6054,117400.0
2005-11-22 15:15:00,98.35,98.39,98.28,98.32,71400.0,80.6136,80.6464,80.5562,80.589,71400.0
2005-11-22 15:20:00,98.33,98.4,98.32,98.37,15900.0,80.5972,80.6546,80.589,80.63,15900.0
2005-11-22 15:25:00,98.37,98.39,98.3,98.33,14300.0,80.63,80.6464,80.5726,80.5972,14300.0
2005-11-22 15:30:00,98.32,98.43,98.25,98.32,31200.0,80.589,80.6792,80.5316,80.589,31200.0
2005-11-22 15:35:00,98.29,98.33,98.25,98.32,20600.0,80.5644,80.5972,80.5316,80.589,20600.0
2005-11-22 15:40:00,98.31,98.35,98.31,98.34,10400.0,80.5808,80.6136,80.5808,80.6054,10400.0
2005-11-22 15:45:00,98.36,98.45,98.29,98.31,23500.0,80.6218,80.6956,80.5644,80.5808,23500.0
2005-11-22 15:50:00,98.33,98.39,98.3,98.33,33100.0,80.5972,80.6464,80.5726,80.5972,33100.0
2005-11-22 15:55:00,98.34,98.34,98.25,98.29,47800.0,80.6054,80.6054,80.5316,80.5644,47800.0
2005-11-23 09:30:00,98.05,98.26,98.05,98.26,24100.0,80.3677,80.5398,80.3677,80.5398,24100.0
2005-11-23 09:35:00,98.21,98.31,98.18,98.18,6200.0,80.4988,80.5808,80.4743,80.4743,6200.0
2005-11-23 09:40:00,98.17,98.21,98.02,98.04,10300.0,80.4661,80.4988,80.3431,80.3595,10300.0
2005-11-23 09:45:00,98.04,98.2,98.01,98.1,24900.0,80.3595,80.4906,80.3349,80.4087,24900.0
2005-11-23 09:50:00,98.05,98.12,98.05,98.08,7000.0,80.3677,80.4251,80.3677,80.3923,7000.0
2005-11-23 09:55:00,98.09,98.09,98.01,98.06,7500.0,80.4005,80.4005,80.3349,80.3759,7500.0
2005-11-23 10:00:00,98.06,98.06,97.86,97.93,16900.0,80.3759,80.3759,80.212,80.2693,16900.0
2005-11-23 10:05:00,97.93,97.97,97.89,97.94,5700.0,80.2693,80.3021,80.2365,80.2775,5700.0
2005-11-23 10:10:00,97.96,98.05,97.96,98.0,5200.0,80.2939,80.3677,80.2939,80.3267,5200.0
2005-11-23 10:15:00,98.01,98.05,97.99,98.0,7800.0,80.3349,80.3677,80.3185,80.3267,7800.0
2005-11-23 10:20:00,98.03,98.05,97.88,97.94,6000.0,80.3513,80.3677,80.2284,80.2775,6000.0
2005-11-23 10:25:00,97.93,97.93,97.86,97.86,5300.0,80.2693,80.2693,80.212,80.212,5300.0
2005-11-23 10:30:00,97.87,98.1,97.84,97.92,27400.0,80.2202,80.4087,80.1956,80.2611,27400.0
2005-11-23 10:35:00,97.95,97.99,97.86,97.89,11000.0,80.2857,80.3185,80.212,80.2365,11000.0
2005-11-23 10:40:00,97.88,97.94,97.8,97.94,15600.0,80.2284,80.2775,80.1628,80.2775,15600.0
2005-11-23 10:45:00,97.94,97.98,97.9,97.92,12100.0,80.2775,80.3103,80.2447,80.2611,12100.0
2005-11-23 10:50:00,97.92,97.95,97.89,97.94,10300.0,80.2611,80.2857,80.2365,80.2775,10300.0
2005-11-23 10:55:00,97.93,97.96,97.9,97.96,12200.0,80.2693,80.2939,80.2447,80.2939,12200.0
2005-11-23 11:00:00,97.94,97.95,97.91,97.92,7400.0,80.2775,80.2857,80.2529,80.2611,7400.0
2005-11-23 11:05:00,97.93,98.03,97.93,98.02,8200.0,80.2693,80.3513,80.2693,80.3431,8200.0
2005-11-23 11:10:00,98.03,98.03,97.96,97.97,4900.0,80.3513,80.3513,80.2939,80.3021,4900.0
2005-11-23 11:15:00,97.97,98.07,97.97,98.04,8500.0,80.3021,80.3841,80.3021,80.3595,8500.0
2005-11-23 11:20:00,98.04,98.26,98.03,98.26,10600.0,80.3595,80.5398,80.3513,80.5398,10600.0
2005-11-23 11:25:00,98.25,98.31,98.23,98.29,9700.0,80.5316,80.5808,80.5152,80.5644,9700.0
2005-11-23 11:30:00,98.29,98.33,98.25,98.25,5600.0,80.5644,80.5972,80.5316,80.5316,5600.0
2005-11-23 11:35:00,98.24,98.25,98.16,98.2,13200.0,80.5234,80.5316,80.4579,80.4906,13200.0
2005-11-23 11:40:00,98.2,98.26,98.2,98.26,2600.0,80.4906,80.5398,80.4906,80.5398,2600.0
2005-11-23 11:45:00,98.26,98.33,98.26,98.33,6800.0,80.5398,80.5972,80.5398,80.5972,6800.0
2005-11-23 11:50:00,98.33,98.49,98.33,98.48,10800.0,80.5972,80.7283,80.5972,80.7201,10800.0
2005-11-23 11:55:00,98.48,98.54,98.47,98.51,3200.0,80.7201,80.7693,80.712,80.7447,3200.0
2005-11-23 12:00:00,98.47,98.47,98.37,98.43,4300.0,80.712,80.712,80.63,80.6792,4300.0
2005-11-23 12:05:00,98.4,98.44,98.39,98.44,5700.0,80.6546,80.6874,80.6464,80.6874,5700.0
2005-11-23 12:10:00,98.44,98.58,98.4,98.53,15400.0,80.6874,80.8021,80.6546,80.7611,15400.0
2005-11-23 12:15:00,98.54,98.61,98.53,98.61,7900.0,80.7693,80.8267,80.7611,80.8267,7900.0
2005-11-23 12:20:00,98.57,98.57,98.39,98.4,10900.0,80.7939,80.7939,80.6464,80.6546,10900.0
2005-11-23 12:25:00,98.39,98.48,98.39,98.48,4900.0,80.6464,80.7201,80.6464,80.7201,4900.0
2005-11-23 12:30:00,98.45,98.56,98.45,98.56,29100.0,80.6956,80.7857,80.6956,80.7857,29100.0
2005-11-23 12:35:00,98.6,98.64,98.56,98.58,7300.0,80.8185,80.8513,80.7857,80.8021,7300.0
2005-11-23 12:40:00,98.58,98.58,98.55,98.56,1300.0,80.8021,80.8021,80.7775,80.7857,1300.0
2005-11-23 12:45:00,98.56,98.7,98.56,98.67,6200.0,80.7857,80.9005,80.7857,80.8759,6200.0
2005-11-23 12:50:00,98.72,98.72,98.5,98.54,6700.0,80.9169,80.9169,80.7365,80.7693,6700.0
2005-11-23 12:55:00,98.54,98.61,98.5,98.59,7900.0,80.7693,80.8267,80.7365,80.8103,7900.0
2005-11-23 13:00:00,98.59,98.6,98.53,98.57,3800.0,80.8103,80.8185,80.7611,80.7939,3800.0
2005-11-23 13:05:00,98.59,98.59,98.52,98.52,2800.0,80.8103,80.8103,80.7529,80.7529,2800.0
2005-11-23 13:10:00,98.55,98.59,98.49,98.5,2900.0,80.7775,80.8103,80.7283,80.7365,2900.0
2005-11-23 13:15:00,98.51,98.55,98.48,98.55,3400.0,80.7447,80.7775,80.7201,80.7775,3400.0
2005-11-23 13:20:00,98.53,98.55,98.48,98.53,2200.0,80.7611,80.7775,80.7201,80.7611,2200.0
2005-11-23 13:25:00,98.49,98.51,98.42,98.47,3000.0,80.7283,80.7447,80.671,80.712,3000.0
2005-11-23 13:30:00,98.47,98.47,98.4,98.46,2400.0,80.712,80.712,80.6546,80.7038,2400.0
2005-11-23 13:35:00,98.46,98.46,98.35,98.38,6500.0,80.7038,80.7038,80.6136,80.6382,6500.0
2005-11-23 13:40:00,98.38,98.39,98.33,98.37,6200.0,80.6382,80.6464,80.5972,80.63,6200.0
2005-11-23 13:45:00,98.36,98.42,98.36,98.36,2200.0,80.6218,80.671,80.6218,80.6218,2200.0
2005-11-23 13:50:00,98.35,98.4,98.35,98.37,1000.0,80.6136,80.6546,80.6136,80.63,1000.0
2005-11-23 13:55:00,98.39,98.4,98.38,98.39,4800.0,80.6464,80.6546,80.6382,80.6464,4800.0
2005-11-23 14:00:00,98.39,98.42,98.37,98.39,6800.0,80.6464,80.671,80.63,80.6464,6800.0
2005-11-23 14:05:00,98.4,98.4,98.38,98.4,3700.0,80.6546,80.6546,80.6382,80.6546,3700.0
2005-11-23 14:10:00,98.39,98.51,98.39,98.49,6000.0,80.6464,80.7447,80.6464,80.7283,6000.0
2005-11-23 14:15:00,98.52,98.54,98.5,98.53,3200.0,80.7529,80.7693,80.7365,80.7611,3200.0
2005-11-23 14:20:00,98.52,98.59,98.51,98.59,8000.0,80.7529,80.8103,80.7447,80.8103,8000.0
2005-11-23 14:25:00,98.59,98.59,98.53,98.55,7400.0,80.8103,80.8103,80.7611,80.7775,7400.0
2005-11-23 14:30:00,98.55,98.56,98.52,98.55,6000.0,80.7775,80.7857,80.7529,80.7775,6000.0
2005-11-23 14:35:00,98.55,98.57,98.53,98.55,9300.0,80.7775,80.7939,80.7611,80.7775,9300.0
2005-11-23 14:40:00,98.55,98.56,98.52,98.56,3900.0,80.7775,80.7857,80.7529,80.7857,3900.0
2005-11-23 14:45:00,98.53,98.65,98.53,98.65,12700.0,80.7611,80.8595,80.7611,80.8595,12700.0
2005-11-23 14:50:00,98.67,98.72,98.58,98.64,25900.0,80.8759,80.9169,80.8021,80.8513,25900.0
2005-11-23 14:55:00,98.61,98.64,98.54,98.54,11200.0,80.8267,80.8513,80.7693,80.7693,11200.0
2005-11-23 15:00:00,98.54,98.55,98.4,98.4,11200.0,80.7693,80.7775,80.6546,80.6546,11200.0
2005-11-23 15:05:00,98.47,98.47,98.37,98.37,8800.0,80.712,80.712,80.63,80.63,8800.0
2005-11-23 15:10:00,98.37,98.39,98.3,98.37,16700.0,80.63,80.6464,80.5726,80.63,16700.0
2005-11-23 15:15:00,98.38,98.47,98.31,98.32,8900.0,80.6382,80.712,80.5808,80.589,8900.0
2005-11-23 15:20:00,98.33,98.48,98.32,98.39,17800.0,80.5972,80.7201,80.589,80.6464,17800.0
2005-11-23 15:25:00,98.45,98.45,98.35,98.4,6100.0,80.6956,80.6956,80.6136,80.6546,6100.0
2005-11-23 15:30:00,98.4,98.4,98.29,98.29,10900.0,80.6546,80.6546,80.5644,80.5644,10900.0
2005-11-23 15:35:00,98.28,98.31,98.18,98.24,14500.0,80.5562,80.5808,80.4743,80.5234,14500.0
2005-11-23 15:40:00,98.24,98.25,98.22,98.25,5500.0,80.5234,80.5316,80.507,80.5316,5500.0
2005-11-23 15:45:00,98.25,98.33,98.24,98.31,18000.0,80.5316,80.5972,80.5234,80.5808,18000.0
2005-11-23 15:50:00,98.31,98.33,98.15,98.2,14900.0,80.5808,80.5972,80.4497,80.4906,14900.0
2005-11-23 15:55:00,98.2,98.21,98.11,98.16,20900.0,80.4906,80.4988,80.4169,80.4579,20900.0
2005-11-25 09:30:00,98.35,98.41,98.27,98.4,20200.0,80.6136,80.6628,80.548,80.6546,20200.0
2005-11-25 09:35:00,98.4,98.7,98.35,98.36,9300.0,80.6546,80.9005,80.6136,80.6218,9300.0
2005-11-25 09:40:00,98.48,98.55,98.38,98.52,4400.0,80.7201,80.7775,80.6382,80.7529,4400.0
2005-11-25 09:45:00,98.52,98.58,98.45,98.45,5600.0,80.7529,80.8021,80.6956,80.6956,5600.0
2005-11-25 09:50:00,98.42,98.53,98.42,98.44,3800.0,80.671,80.7611,80.671,80.6874,3800.0
2005-11-25 09:55:00,98.43,98.45,98.42,98.45,1400.0,80.6792,80.6956,80.671,80.6956,1400.0
2005-11-25 10:00:00,98.49,98.57,98.46,98.47,4300.0,80.7283,80.7939,80.7038,80.712,4300.0
2005-11-25 10:05:00,98.46,98.47,98.4,98.46,2800.0,80.7038,80.712,80.6546,80.7038,2800.0
2005-11-25 10:10:00,98.44,98.44,98.3,98.33,5500.0,80.6874,80.6874,80.5726,80.5972,5500.0
2005-11-25 10:15:00,98.39,98.39,98.27,98.29,7300.0,80.6464,80.6464,80.548,80.5644,7300.0
2005-11-25 10:20:00,98.28,98.39,98.27,98.27,4000.0,80.5562,80.6464,80.548,80.548,4000.0
2005-11-25 10:25:00,98.25,98.25,98.15,98.22,4000.0,80.5316,80.5316,80.4497,80.507,4000.0
2005-11-25 10:30:00,98.22,98.25,98.1,98.1,5100.0,80.507,80.5316,80.4087,80.4087,5100.0
2005-11-25 10:35:00,98.16,98.26,98.12,98.2,9500.0,80.4579,80.5398,80.4251,80.4906,9500.0
2005-11-25 10:40:00,98.2,98.24,98.17,98.19,4000.0,80.4906,80.5234,80.4661,80.4824,4000.0
2005-11-25 10:45:00,98.22,98.28,98.19,98.27,7100.0,80.507,80.5562,80.4824,80.548,7100.0
2005-11-25 10:50:00,98.26,98.32,98.26,98.32,8800.0,80.5398,80.589,80.5398,80.589,8800.0
2005-11-25 10:55:00,98.31,98.33,98.28,98.33,7400.0,80.5808,80.5972,80.5562,80.5972,7400.0
2005-11-25 11:00:00,98.33,98.34,98.28,98.31,9800.0,80.5972,80.6054,80.5562,80.5808,9800.0
2005-11-25 11:05:00,98.3,98.32,98.25,98.26,8300.0,80.5726,80.589,80.5316,80.5398,8300.0
2005-11-25 11:10:00,98.29,98.32,98.25,98.31,4000.0,80.5644,80.589,80.5316,80.5808,4000.0
2005-11-25 11:15:00,98.31,98.31,98.27,98.3,2000.0,80.5808,80.5808,80.548,80.5726,2000.0
2005-11-25 11:20:00,98.31,98.32,98.3,98.31,1600.0,80.5808,80.589,80.5726,80.5808,1600.0
2005-11-25 11:25:00,98.31,98.32,98.27,98.31,3100.0,80.5808,80.589,80.548,80.5808,3100.0
2005-11-25 11:30:00,98.3,98.3,98.25,98.3,2500.0,80.5726,80.5726,80.5316,80.5726,2500.0
2005-11-25 11:35:00,98.31,98.34,98.3,98.34,1800.0,80.5808,80.6054,80.5726,80.6054,1800.0
2005-11-25 11:40:00,98.33,98.34,98.24,98.25,4200.0,80.5972,80.6054,80.5234,80.5316,4200.0
2005-11-25 11:45:00,98.23,98.32,98.23,98.3,3000.0,80.5152,80.589,80.5152,80.5726,3000.0
2005-11-25 11:50:00,98.3,98.3,98.21,98.25,6400.0,80.5726,80.5726,80.4988,80.5316,6400.0
2005-11-25 11:55:00,98.2,98.26,98.19,98.26,3200.0,80.4906,80.5398,80.4824,80.5398,3200.0
2005-11-25 12:00:00,98.26,98.26,98.2,98.22,1600.0,80.5398,80.5398,80.4906,80.507,1600.0
2005-11-25 12:05:00,98.22,98.26,98.2,98.26,3600.0,80.507,80.5398,80.4906,80.5398,3600.0
2005-11-25 12:10:00,98.25,98.28,98.23,98.28,3400.0,80.5316,80.5562,80.5152,80.5562,3400.0
2005-11-25 12:15:00,98.28,98.34,98.28,98.34,3400.0,80.5562,80.6054,80.5562,80.6054,3400.0
2005-11-25 12:20:00,98.33,98.37,98.33,98.37,3300.0,80.5972,80.63,80.5972,80.63,3300.0
2005-11-25 12:25:00,98.37,98.4,98.36,98.37,5900.0,80.63,80.6546,80.6218,80.63,5900.0
2005-11-25 12:30:00,98.38,98.4,98.38,98.39,4400.0,80.6382,80.6546,80.6382,80.6464,4400.0
2005-11-25 12:35:00,98.39,98.4,98.29,98.4,11600.0,80.6464,80.6546,80.5644,80.6546,11600.0
2005-11-25 12:40:00,98.38,98.4,98.36,98.36,7800.0,80.6382,80.6546,80.6218,80.6218,7800.0
2005-11-25 12:45:00,98.35,98.38,98.25,98.3,8600.0,80.6136,80.6382,80.5316,80.5726,8600.0
2005-11-25 12:50:00,98.3,98.37,98.3,98.35,2300.0,80.5726,80.63,80.5726,80.6136,2300.0
2005-11-25 12:55:00,98.36,98.4,98.29,98.3,11200.0,80.6218,80.6546,80.5644,80.5726,11200.0
2005-11-25 13:00:00,98.18,98.18,98.18,98.18,46400.0,80.4743,80.4743,80.4743,80.4743,46400.0
2005-11-25 13:05:00,98.18,98.18,98.18,98.18,2400.0,80.4743,80.4743,80.4743,80.4743,2400.0
2005-11-25 13:10:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 13:15:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 13:20:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 13:25:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 13:30:00,98.18,98.18,98.18,98.18,100.0,80.4743,80.4743,80.4743,80.4743,100.0
2005-11-25 13:35:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 13:40:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 13:45:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 13:50:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 13:55:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:00:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:05:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:10:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:15:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:20:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:25:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:30:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:35:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:40:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:45:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:50:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:55:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 15:00:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 15:05:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 15:10:00,97.5,97.5,97.5,97.5,200.0,79.9169,79.9169,79.9169,79.9169,200.0
2005-11-25 15:15:00,97.5,97.5,97.5,97.5,0.0,79.9169,79.9169,79.9169,79.9169,0.0
2005-11-25 15:20:00,97.5,97.5,97.5,97.5,0.0,79.9169,79.9169,79.9169,79.9169,0.0
2005-11-25 15:25:00,97.5,97.5,97.5,97.5,0.0,79.9169,79.9169,79.9169,79.9169,0.0
2005-11-25 15:30:00,97.5,97.5,97.5,97.5,0.0,79.9169,79.9169,79.9169,79.9169,0.0
2005-11-25 15:35:00,97.5,97.5,97.5,97.5,0.0,79.9169,79.9169,79.9169,79.9169,0.0
2005-11-25 15:40:00,97.5,97.5,97.5,97.5,0.0,79.9169,79.9169,79.9169,79.9169,0.0
2005-11-25 15:45:00,97.5,97.5,97.5,97.5,0.0,79.9169,79.9169,79.9169,79.9169,0.0
2005-11-25 15:50:00,97.5,97.5,97.5,97.5,0.0,79.9169,79.9169,79.9169,79.9169,0.0
2005-11-25 15:55:00,97.5,97.5,97.5,97.5,0.0,79.9169,79.9169,79.9169,79.9169,0.0
2005-11-28 09:30:00,98.18,98.5,98.18,98.39,31400.0,80.4743,80.7365,80.4743,80.6464,31400.0
2005-11-28 09:35:00,98.47,98.47,98.16,98.29,18200.0,80.712,80.712,80.4579,80.5644,18200.0
2005-11-28 09:40:00,98.28,98.29,97.89,97.98,20300.0,80.5562,80.5644,80.2365,80.3103,20300.0
2005-11-28 09:45:00,97.99,98.0,97.79,97.86,19000.0,80.3185,80.3267,80.1546,80.212,19000.0
2005-11-28 09:50:00,97.86,97.87,97.8,97.87,26800.0,80.212,80.2202,80.1628,80.2202,26800.0
2005-11-28 09:55:00,97.86,97.86,97.73,97.76,25400.0,80.212,80.212,80.1054,80.13,25400.0
2005-11-28 10:00:00,97.75,98.03,97.75,98.0,41200.0,80.1218,80.3513,80.1218,80.3267,41200.0
2005-11-28 10:05:00,98.01,98.06,97.92,98.06,20400.0,80.3349,80.3759,80.2611,80.3759,20400.0
2005-11-28 10:10:00,98.14,98.14,97.92,97.92,13700.0,80.4415,80.4415,80.2611,80.2611,13700.0
2005-11-28 10:15:00,97.91,97.95,97.82,97.86,14400.0,80.2529,80.2857,80.1792,80.212,14400.0
2005-11-28 10:20:00,97.84,97.92,97.78,97.86,50900.0,80.1956,80.2611,80.1464,80.212,50900.0
2005-11-28 10:25:00,97.85,97.89,97.81,97.83,9500.0,80.2038,80.2365,80.171,80.1874,9500.0
2005-11-28 10:30:00,97.81,97.88,97.77,97.77,13400.0,80.171,80.2284,80.1382,80.1382,13400.0
2005-11-28 10:35:00,97.77,97.79,97.69,97.73,16800.0,80.1382,80.1546,80.0726,80.1054,16800.0
2005-11-28 10:40:00,97.74,97.78,97.71,97.76,10600.0,80.1136,80.1464,80.089,80.13,10600.0
2005-11-28 10:45:00,97.74,97.83,97.74,97.81,5800.0,80.1136,80.1874,80.1136,80.171,5800.0
2005-11-28 10:50:00,97.81,97.82,97.74,97.78,12000.0,80.171,80.1792,80.1136,80.1464,12000.0
2005-11-28 10:55:00,97.78,97.84,97.77,97.81,3800.0,80.1464,80.1956,80.1382,80.171,3800.0
2005-11-28 11:00:00,97.81,97.84,97.78,97.8,18700.0,80.171,80.1956,80.1464,80.1628,18700.0
2005-11-28 11:05:00,97.8,97.88,97.79,97.84,11900.0,80.1628,80.2284,80.1546,80.1956,11900.0
2005-11-28 11:10:00,97.84,97.84,97.74,97.81,17400.0,80.1956,80.1956,80.1136,80.171,17400.0
2005-11-28 11:15:00,97.8,97.83,97.72,97.74,17700.0,80.1628,80.1874,80.0972,80.1136,17700.0
2005-11-28 11:20:00,97.73,97.73,97.63,97.68,9800.0,80.1054,80.1054,80.0234,80.0644,9800.0
2005-11-28 11:25:00,97.66,97.79,97.62,97.78,11000.0,80.048,80.1546,80.0152,80.1464,11000.0
2005-11-28 11:30:00,97.79,97.88,97.79,97.84,13000.0,80.1546,80.2284,80.1546,80.1956,13000.0
2005-11-28 11:35:00,97.84,97.84,97.62,97.62,9200.0,80.1956,80.1956,80.0152,80.0152,9200.0
2005-11-28 11:40:00,97.62,97.66,97.52,97.52,14900.0,80.0152,80.048,79.9333,79.9333,14900.0
2005-11-28 11:45:00,97.52,97.55,97.41,97.52,19800.0,79.9333,79.9579,79.8431,79.9333,19800.0
2005-11-28 11:50:00,97.55,97.64,97.55,97.64,11400.0,79.9579,80.0316,79.9579,80.0316,11400.0
2005-11-28 11:55:00,97.63,97.65,97.59,97.59,37300.0,80.0234,80.0398,79.9907,79.9907,37300.0
2005-11-28 12:00:00,97.58,97.65,97.58,97.63,11900.0,79.9825,80.0398,79.9825,80.0234,11900.0
2005-11-28 12:05:00,97.63,97.67,97.63,97.67,6600.0,80.0234,80.0562,80.0234,80.0562,6600.0
2005-11-28 12:10:00,97.65,97.85,97.65,97.85,8400.0,80.0398,80.2038,80.0398,80.2038,8400.0
2005-11-28 12:15:00,97.82,97.89,97.81,97.81,9500.0,80.1792,80.2365,80.171,80.171,9500.0
2005-11-28 12:20:00,97.85,97.87,97.81,97.81,8800.0,80.2038,80.2202,80.171,80.171,8800.0
2005-11-28 12:25:00,97.83,97.88,97.83,97.85,7800.0,80.1874,80.2284,80.1874,80.2038,7800.0
2005-11-28 12:30:00,97.84,97.85,97.81,97.81,19200.0,80.1956,80.2038,80.171,80.171,19200.0
2005-11-28 12:35:00,97.84,97.93,97.84,97.93,18800.0,80.1956,80.2693,80.1956,80.2693,18800.0
2005-11-28 12:40:00,97.93,98.06,97.93,97.98,10700.0,80.2693,80.3759,80.2693,80.3103,10700.0
2005-11-28 12:45:00,97.97,97.98,97.85,97.87,9800.0,80.3021,80.3103,80.2038,80.2202,9800.0
2005-11-28 12:50:00,97.87,97.89,97.81,97.84,8600.0,80.2202,80.2365,80.171,80.1956,8600.0
2005-11-28 12:55:00,97.85,97.93,97.85,97.92,8100.0,80.2038,80.2693,80.2038,80.2611,8100.0
2005-11-28 13:00:00,97.9,97.93,97.83,97.93,15700.0,80.2447,80.2693,80.1874,80.2693,15700.0
2005-11-28 13:05:00,97.93,97.93,97.83,97.89,9000.0,80.2693,80.2693,80.1874,80.2365,9000.0
2005-11-28 13:10:00,97.88,97.91,97.85,97.85,5900.0,80.2284,80.2529,80.2038,80.2038,5900.0
2005-11-28 13:15:00,97.85,97.86,97.81,97.83,8900.0,80.2038,80.212,80.171,80.1874,8900.0
2005-11-28 13:20:00,97.84,97.87,97.82,97.86,15900.0,80.1956,80.2202,80.1792,80.212,15900.0
2005-11-28 13:25:00,97.84,97.87,97.83,97.85,14500.0,80.1956,80.2202,80.1874,80.2038,14500.0
2005-11-28 13:30:00,97.84,97.85,97.8,97.83,24400.0,80.1956,80.2038,80.1628,80.1874,24400.0
2005-11-28 13:35:00,97.83,97.83,97.8,97.8,18500.0,80.1874,80.1874,80.1628,80.1628,18500.0
2005-11-28 13:40:00,97.8,97.81,97.66,97.66,40600.0,80.1628,80.171,80.048,80.048,40600.0
2005-11-28 13:45:00,97.66,97.66,97.53,97.53,32400.0,80.048,80.048,79.9415,79.9415,32400.0
2005-11-28 13:50:00,97.54,97.54,97.47,97.48,28000.0,79.9497,79.9497,79.8923,79.9005,28000.0
2005-11-28 13:55:00,97.48,97.48,97.41,97.45,17100.0,79.9005,79.9005,79.8431,79.8759,17100.0
2005-11-28 14:00:00,97.44,97.47,97.41,97.46,19100.0,79.8677,79.8923,79.8431,79.8841,19100.0
2005-11-28 14:05:00,97.46,97.52,97.45,97.51,9300.0,79.8841,79.9333,79.8759,79.9251,9300.0
2005-11-28 14:10:00,97.51,97.51,97.45,97.45,8200.0,79.9251,79.9251,79.8759,79.8759,8200.0
2005-11-28 14:15:00,97.44,97.47,97.29,97.29,12300.0,79.8677,79.8923,79.7448,79.7448,12300.0
2005-11-28 14:20:00,97.29,97.36,97.29,97.31,7500.0,79.7448,79.8021,79.7448,79.7611,7500.0
2005-11-28 14:25:00,97.31,97.43,97.31,97.37,12200.0,79.7611,79.8595,79.7611,79.8103,12200.0
2005-11-28 14:30:00,97.4,97.43,97.37,97.4,5000.0,79.8349,79.8595,79.8103,79.8349,5000.0
2005-11-28 14:35:00,97.41,97.42,97.36,97.36,6000.0,79.8431,79.8513,79.8021,79.8021,6000.0
2005-11-28 14:40:00,97.36,97.48,97.34,97.43,21600.0,79.8021,79.9005,79.7857,79.8595,21600.0
2005-11-28 14:45:00,97.44,97.44,97.42,97.43,4300.0,79.8677,79.8677,79.8513,79.8595,4300.0
2005-11-28 14:50:00,97.43,97.47,97.38,97.38,7200.0,79.8595,79.8923,79.8185,79.8185,7200.0
2005-11-28 14:55:00,97.38,97.41,97.37,97.38,5800.0,79.8185,79.8431,79.8103,79.8185,5800.0
2005-11-28 15:00:00,97.36,97.38,97.34,97.37,7300.0,79.8021,79.8185,79.7857,79.8103,7300.0
2005-11-28 15:05:00,97.36,97.36,97.32,97.33,9300.0,79.8021,79.8021,79.7693,79.7775,9300.0
2005-11-28 15:10:00,97.34,97.34,96.75,96.76,56600.0,79.7857,79.7857,79.3021,79.3103,56600.0
2005-11-28 15:15:00,96.78,96.84,96.69,96.76,50300.0,79.3267,79.3759,79.253,79.3103,50300.0
2005-11-28 15:20:00,96.76,96.85,96.74,96.84,21500.0,79.3103,79.3841,79.2939,79.3759,21500.0
2005-11-28 15:25:00,96.85,96.97,96.85,96.9,32400.0,79.3841,79.4825,79.3841,79.4251,32400.0
2005-11-28 15:30:00,96.91,97.04,96.9,97.02,33500.0,79.4333,79.5398,79.4251,79.5234,33500.0
2005-11-28 15:35:00,97.04,97.06,96.93,96.99,17200.0,79.5398,79.5562,79.4497,79.4989,17200.0
2005-11-28 15:40:00,97.0,97.04,96.96,97.02,14100.0,79.5071,79.5398,79.4743,79.5234,14100.0
2005-11-28 15:45:00,97.02,97.04,96.93,96.94,32300.0,79.5234,79.5398,79.4497,79.4579,32300.0
2005-11-28 15:50:00,96.95,96.99,96.84,96.9,27300.0,79.4661,79.4989,79.3759,79.4251,27300.0
2005-11-28 15:55:00,96.9,96.98,96.85,96.92,43700.0,79.4251,79.4907,79.3841,79.4415,43700.0
2005-11-29 09:30:00,97.5,97.86,97.5,97.62,31000.0,79.9169,80.212,79.9169,80.0152,31000.0
2005-11-29 09:35:00,97.51,98.05,97.51,97.87,30600.0,79.9251,80.3677,79.9251,80.2202,30600.0
2005-11-29 09:40:00,97.9,98.06,97.8,97.94,19300.0,80.2447,80.3759,80.1628,80.2775,19300.0
2005-11-29 09:45:00,98.04,98.25,97.96,98.21,17100.0,80.3595,80.5316,80.2939,80.4988,17100.0
2005-11-29 09:50:00,98.23,98.25,98.14,98.21,16000.0,80.5152,80.5316,80.4415,80.4988,16000.0
2005-11-29 09:55:00,98.24,98.3,98.22,98.25,14000.0,80.5234,80.5726,80.507,80.5316,14000.0
2005-11-29 10:00:00,98.28,98.41,98.2,98.27,14900.0,80.5562,80.6628,80.4906,80.548,14900.0
2005-11-29 10:05:00,98.27,98.27,98.21,98.23,15000.0,80.548,80.548,80.4988,80.5152,15000.0
2005-11-29 10:10:00,98.23,98.3,98.23,98.28,22300.0,80.5152,80.5726,80.5152,80.5562,22300.0
2005-11-29 10:15:00,98.27,98.39,98.25,98.38,26700.0,80.548,80.6464,80.5316,80.6382,26700.0
2005-11-29 10:20:00,98.38,98.39,98.16,98.16,22300.0,80.6382,80.6464,80.4579,80.4579,22300.0
2005-11-29 10:25:00,98.17,98.27,98.15,98.22,24400.0,80.4661,80.548,80.4497,80.507,24400.0
2005-11-29 10:30:00,98.22,98.31,98.22,98.24,23500.0,80.507,80.5808,80.507,80.5234,23500.0
2005-11-29 10:35:00,98.22,98.44,98.21,98.44,17900.0,80.507,80.6874,80.4988,80.6874,17900.0
2005-11-29 10:40:00,98.42,98.42,98.32,98.32,4700.0,80.671,80.671,80.589,80.589,4700.0
2005-11-29 10:45:00,98.32,98.32,98.2,98.28,9300.0,80.589,80.589,80.4906,80.5562,9300.0
2005-11-29 10:50:00,98.27,98.31,98.19,98.27,21700.0,80.548,80.5808,80.4824,80.548,21700.0
2005-11-29 10:55:00,98.31,98.31,98.21,98.24,16200.0,80.5808,80.5808,80.4988,80.5234,16200.0
2005-11-29 11:00:00,98.28,98.32,98.24,98.31,13100.0,80.5562,80.589,80.5234,80.5808,13100.0
2005-11-29 11:05:00,98.31,98.31,98.18,98.27,18300.0,80.5808,80.5808,80.4743,80.548,18300.0
2005-11-29 11:10:00,98.29,98.29,98.19,98.22,5100.0,80.5644,80.5644,80.4824,80.507,5100.0
2005-11-29 11:15:00,98.23,98.35,98.23,98.33,17900.0,80.5152,80.6136,80.5152,80.5972,17900.0
2005-11-29 11:20:00,98.31,98.37,98.26,98.28,18300.0,80.5808,80.63,80.5398,80.5562,18300.0
2005-11-29 11:25:00,98.29,98.35,98.29,98.35,13600.0,80.5644,80.6136,80.5644,80.6136,13600.0
2005-11-29 11:30:00,98.32,98.47,98.32,98.41,28800.0,80.589,80.712,80.589,80.6628,28800.0
2005-11-29 11:35:00,98.41,98.5,98.39,98.45,42000.0,80.6628,80.7365,80.6464,80.6956,42000.0
2005-11-29 11:40:00,98.47,98.5,98.43,98.47,14100.0,80.712,80.7365,80.6792,80.712,14100.0
2005-11-29 11:45:00,98.46,98.5,98.44,98.5,7100.0,80.7038,80.7365,80.6874,80.7365,7100.0
2005-11-29 11:50:00,98.5,98.52,98.45,98.46,23200.0,80.7365,80.7529,80.6956,80.7038,23200.0
2005-11-29 11:55:00,98.47,98.53,98.43,98.5,37500.0,80.712,80.7611,80.6792,80.7365,37500.0
2005-11-29 12:00:00,98.5,98.51,98.47,98.5,7500.0,80.7365,80.7447,80.712,80.7365,7500.0
2005-11-29 12:05:00,98.47,98.54,98.47,98.54,30700.0,80.712,80.7693,80.712,80.7693,30700.0
2005-11-29 12:10:00,98.54,98.55,98.48,98.51,7300.0,80.7693,80.7775,80.7201,80.7447,7300.0
2005-11-29 12:15:00,98.5,98.5,98.41,98.48,10300.0,80.7365,80.7365,80.6628,80.7201,10300.0
2005-11-29 12:20:00,98.48,98.48,98.34,98.34,9300.0,80.7201,80.7201,80.6054,80.6054,9300.0
2005-11-29 12:25:00,98.34,98.36,98.32,98.35,9800.0,80.6054,80.6218,80.589,80.6136,9800.0
2005-11-29 12:30:00,98.35,98.36,98.21,98.21,8500.0,80.6136,80.6218,80.4988,80.4988,8500.0
2005-11-29 12:35:00,98.21,98.23,98.2,98.2,7300.0,80.4988,80.5152,80.4906,80.4906,7300.0
2005-11-29 12:40:00,98.2,98.2,98.03,98.06,13600.0,80.4906,80.4906,80.3513,80.3759,13600.0
2005-11-29 12:45:00,98.08,98.15,98.06,98.11,9200.0,80.3923,80.4497,80.3759,80.4169,9200.0
2005-11-29 12:50:00,98.1,98.11,98.08,98.1,7900.0,80.4087,80.4169,80.3923,80.4087,7900.0
2005-11-29 12:55:00,98.1,98.12,97.92,97.93,20400.0,80.4087,80.4251,80.2611,80.2693,20400.0
2005-11-29 13:00:00,97.92,97.93,97.78,97.78,15000.0,80.2611,80.2693,80.1464,80.1464,15000.0
2005-11-29 13:05:00,97.77,97.87,97.75,97.86,17700.0,80.1382,80.2202,80.1218,80.212,17700.0
2005-11-29 13:10:00,97.86,97.86,97.79,97.84,5500.0,80.212,80.212,80.1546,80.1956,5500.0
2005-11-29 13:15:00,97.83,97.83,97.79,97.81,4800.0,80.1874,80.1874,80.1546,80.171,4800.0
2005-11-29 13:20:00,97.81,97.96,97.81,97.81,9700.0,80.171,80.2939,80.171,80.171,9700.0
2005-11-29 13:25:00,97.81,97.82,97.72,97.74,15600.0,80.171,80.1792,80.0972,80.1136,15600.0
2005-11-29 13:30:00,97.74,97.74,97.61,97.61,10100.0,80.1136,80.1136,80.007,80.007,10100.0
2005-11-29 13:35:00,97.61,97.65,97.56,97.65,9000.0,80.007,80.0398,79.9661,80.0398,9000.0
2005-11-29 13:40:00,97.65,97.88,97.65,97.81,7800.0,80.0398,80.2284,80.0398,80.171,7800.0
2005-11-29 13:45:00,97.81,97.86,97.78,97.78,7500.0,80.171,80.212,80.1464,80.1464,7500.0
2005-11-29 13:50:00,97.78,97.87,97.78,97.84,13400.0,80.1464,80.2202,80.1464,80.1956,13400.0
2005-11-29 13:55:00,97.83,97.97,97.8,97.9,14100.0,80.1874,80.3021,80.1628,80.2447,14100.0
2005-11-29 14:00:00,97.89,98.03,97.85,98.03,18700.0,80.2365,80.3513,80.2038,80.3513,18700.0
2005-11-29 14:05:00,98.02,98.03,98.0,98.01,4000.0,80.3431,80.3513,80.3267,80.3349,4000.0
2005-11-29 14:10:00,98.01,98.05,98.0,98.0,3000.0,80.3349,80.3677,80.3267,80.3267,3000.0
2005-11-29 14:15:00,98.05,98.05,97.89,97.89,2300.0,80.3677,80.3677,80.2365,80.2365,2300.0
2005-11-29 14:20:00,97.89,97.9,97.82,97.83,7000.0,80.2365,80.2447,80.1792,80.1874,7000.0
2005-11-29 14:25:00,97.83,97.88,97.74,97.79,5500.0,80.1874,80.2284,80.1136,80.1546,5500.0
2005-11-29 14:30:00,97.78,97.97,97.78,97.97,6000.0,80.1464,80.3021,80.1464,80.3021,6000.0
2005-11-29 14:35:00,97.97,98.09,97.96,98.07,23200.0,80.3021,80.4005,80.2939,80.3841,23200.0
2005-11-29 14:40:00,98.03,98.05,98.0,98.04,12800.0,80.3513,80.3677,80.3267,80.3595,12800.0
2005-11-29 14:45:00,98.05,98.23,98.05,98.17,15200.0,80.3677,80.5152,80.3677,80.4661,15200.0
2005-11-29 14:50:00,98.17,98.17,98.05,98.12,6600.0,80.4661,80.4661,80.3677,80.4251,6600.0
2005-11-29 14:55:00,98.08,98.15,98.06,98.15,4600.0,80.3923,80.4497,80.3759,80.4497,4600.0
2005-11-29 15:00:00,98.15,98.16,98.03,98.05,6700.0,80.4497,80.4579,80.3513,80.3677,6700.0
2005-11-29 15:05:00,98.03,98.1,97.89,97.91,13400.0,80.3513,80.4087,80.2365,80.2529,13400.0
2005-11-29 15:10:00,97.9,97.92,97.85,97.85,14200.0,80.2447,80.2611,80.2038,80.2038,14200.0
2005-11-29 15:15:00,97.81,97.95,97.81,97.93,11100.0,80.171,80.2857,80.171,80.2693,11100.0
2005-11-29 15:20:00,97.9,97.91,97.81,97.81,8100.0,80.2447,80.2529,80.171,80.171,8100.0
2005-11-29 15:25:00,97.76,98.04,97.74,98.02,22100.0,80.13,80.3595,80.1136,80.3431,22100.0
2005-11-29 15:30:00,98.02,98.08,97.86,98.01,18800.0,80.3431,80.3923,80.212,80.3349,18800.0
2005-11-29 15:35:00,98.01,98.03,97.96,98.01,9500.0,80.3349,80.3513,80.2939,80.3349,9500.0
2005-11-29 15:40:00,98.01,98.04,97.87,97.98,11500.0,80.3349,80.3595,80.2202,80.3103,11500.0
2005-11-29 15:45:00,98.02,98.02,97.88,97.89,12900.0,80.3431,80.3431,80.2284,80.2365,12900.0
2005-11-29 15:50:00,97.88,98.05,97.88,98.05,15400.0,80.2284,80.3677,80.2284,80.3677,15400.0
2005-11-29 15:55:00,98.05,98.05,97.91,97.91,16400.0,80.3677,80.3677,80.2529,80.2529,16400.0
2005-11-30 09:30:00,98.2,98.4,98.2,98.32,45700.0,80.4906,80.6546,80.4906,80.589,45700.0
2005-11-30 09:35:00,98.33,98.81,98.33,98.59,36900.0,80.5972,80.9906,80.5972,80.8103,36900.0
2005-11-30 09:40:00,98.69,98.69,98.56,98.57,6700.0,80.8923,80.8923,80.7857,80.7939,6700.0
2005-11-30 09:45:00,98.56,98.6,98.36,98.54,12700.0,80.7857,80.8185,80.6218,80.7693,12700.0
2005-11-30 09:50:00,98.55,98.56,98.49,98.51,49600.0,80.7775,80.7857,80.7283,80.7447,49600.0
2005-11-30 09:55:00,98.55,98.76,98.55,98.67,30000.0,80.7775,80.9497,80.7775,80.8759,30000.0
2005-11-30 10:00:00,98.67,98.7,98.59,98.61,39000.0,80.8759,80.9005,80.8103,80.8267,39000.0
2005-11-30 10:05:00,98.6,98.61,98.46,98.52,11000.0,80.8185,80.8267,80.7038,80.7529,11000.0
2005-11-30 10:10:00,98.56,98.79,98.5,98.69,21700.0,80.7857,80.9742,80.7365,80.8923,21700.0
2005-11-30 10:15:00,98.69,98.69,98.47,98.5,24600.0,80.8923,80.8923,80.712,80.7365,24600.0
2005-11-30 10:20:00,98.51,98.64,98.51,98.63,20300.0,80.7447,80.8513,80.7447,80.8431,20300.0
2005-11-30 10:25:00,98.62,98.76,98.6,98.61,34400.0,80.8349,80.9497,80.8185,80.8267,34400.0
2005-11-30 10:30:00,98.63,98.66,98.57,98.57,36900.0,80.8431,80.8677,80.7939,80.7939,36900.0
2005-11-30 10:35:00,98.57,98.58,98.47,98.5,30700.0,80.7939,80.8021,80.712,80.7365,30700.0
2005-11-30 10:40:00,98.53,98.61,98.47,98.47,15200.0,80.7611,80.8267,80.712,80.712,15200.0
2005-11-30 10:45:00,98.47,98.56,98.35,98.36,20000.0,80.712,80.7857,80.6136,80.6218,20000.0
2005-11-30 10:50:00,98.32,98.47,98.32,98.4,18600.0,80.589,80.712,80.589,80.6546,18600.0
2005-11-30 10:55:00,98.4,98.49,98.37,98.48,9400.0,80.6546,80.7283,80.63,80.7201,9400.0
2005-11-30 11:00:00,98.49,98.49,98.39,98.39,6900.0,80.7283,80.7283,80.6464,80.6464,6900.0
2005-11-30 11:05:00,98.36,98.62,98.36,98.6,13600.0,80.6218,80.8349,80.6218,80.8185,13600.0
2005-11-30 11:10:00,98.6,98.61,98.49,98.54,17500.0,80.8185,80.8267,80.7283,80.7693,17500.0
2005-11-30 11:15:00,98.57,98.64,98.55,98.58,26100.0,80.7939,80.8513,80.7775,80.8021,26100.0
2005-11-30 11:20:00,98.57,98.57,98.5,98.55,9500.0,80.7939,80.7939,80.7365,80.7775,9500.0
2005-11-30 11:25:00,98.55,98.57,98.51,98.57,15800.0,80.7775,80.7939,80.7447,80.7939,15800.0
2005-11-30 11:30:00,98.56,98.63,98.51,98.51,21100.0,80.7857,80.8431,80.7447,80.7447,21100.0
2005-11-30 11:35:00,98.5,98.5,98.27,98.4,17600.0,80.7365,80.7365,80.548,80.6546,17600.0
2005-11-30 11:40:00,98.41,98.41,98.25,98.28,6500.0,80.6628,80.6628,80.5316,80.5562,6500.0
2005-11-30 11:45:00,98.27,98.27,97.93,97.98,22500.0,80.548,80.548,80.2693,80.3103,22500.0
2005-11-30 11:50:00,97.97,98.07,97.88,97.97,15600.0,80.3021,80.3841,80.2284,80.3021,15600.0
2005-11-30 11:55:00,97.99,98.01,97.88,97.95,8400.0,80.3185,80.3349,80.2284,80.2857,8400.0
2005-11-30 12:00:00,97.91,97.91,97.73,97.78,19000.0,80.2529,80.2529,80.1054,80.1464,19000.0
2005-11-30 12:05:00,97.78,97.88,97.78,97.84,13200.0,80.1464,80.2284,80.1464,80.1956,13200.0
2005-11-30 12:10:00,97.84,97.94,97.84,97.92,15300.0,80.1956,80.2775,80.1956,80.2611,15300.0
2005-11-30 12:15:00,97.92,97.95,97.84,97.86,13100.0,80.2611,80.2857,80.1956,80.212,13100.0
2005-11-30 12:20:00,97.84,97.9,97.74,97.9,15700.0,80.1956,80.2447,80.1136,80.2447,15700.0
2005-11-30 12:25:00,97.9,97.9,97.79,97.86,13800.0,80.2447,80.2447,80.1546,80.212,13800.0
2005-11-30 12:30:00,97.85,97.9,97.8,97.9,6800.0,80.2038,80.2447,80.1628,80.2447,6800.0
2005-11-30 12:35:00,97.9,97.9,97.84,97.86,12200.0,80.2447,80.2447,80.1956,80.212,12200.0
2005-11-30 12:40:00,97.86,97.92,97.84,97.92,10300.0,80.212,80.2611,80.1956,80.2611,10300.0
2005-11-30 12:45:00,97.94,98.09,97.94,98.05,15500.0,80.2775,80.4005,80.2775,80.3677,15500.0
2005-11-30 12:50:00,98.04,98.07,98.0,98.07,7700.0,80.3595,80.3841,80.3267,80.3841,7700.0
2005-11-30 12:55:00,98.06,98.13,98.02,98.04,6700.0,80.3759,80.4333,80.3431,80.3595,6700.0
2005-11-30 13:00:00,98.02,98.19,98.0,98.16,12500.0,80.3431,80.4824,80.3267,80.4579,12500.0
2005-11-30 13:05:00,98.16,98.31,98.16,98.2,12400.0,80.4579,80.5808,80.4579,80.4906,12400.0
2005-11-30 13:10:00,98.2,98.32,98.19,98.28,5600.0,80.4906,80.589,80.4824,80.5562,5600.0
2005-11-30 13:15:00,98.3,98.3,98.1,98.12,7800.0,80.5726,80.5726,80.4087,80.4251,7800.0
2005-11-30 13:20:00,98.15,98.19,98.15,98.15,4900.0,80.4497,80.4824,80.4497,80.4497,4900.0
2005-11-30 13:25:00,98.14,98.19,98.06,98.19,8300.0,80.4415,80.4824,80.3759,80.4824,8300.0
2005-11-30 13:30:00,98.14,98.14,98.04,98.04,5000.0,80.4415,80.4415,80.3595,80.3595,5000.0
2005-11-30 13:35:00,98.02,98.17,97.98,98.17,8400.0,80.3431,80.4661,80.3103,80.4661,8400.0
2005-11-30 13:40:00,98.14,98.17,98.12,98.14,6900.0,80.4415,80.4661,80.4251,80.4415,6900.0
2005-11-30 13:45:00,98.14,98.16,98.13,98.16,2900.0,80.4415,80.4579,80.4333,80.4579,2900.0
2005-11-30 13:50:00,98.15,98.19,98.04,98.13,6000.0,80.4497,80.4824,80.3595,80.4333,6000.0
2005-11-30 13:55:00,98.2,98.2,98.09,98.1,3400.0,80.4906,80.4906,80.4005,80.4087,3400.0
2005-11-30 14:00:00,98.12,98.21,98.02,98.16,25800.0,80.4251,80.4988,80.3431,80.4579,25800.0
2005-11-30 14:05:00,98.15,98.21,98.02,98.15,13300.0,80.4497,80.4988,80.3431,80.4497,13300.0
2005-11-30 14:10:00,98.14,98.24,98.06,98.09,14300.0,80.4415,80.5234,80.3759,80.4005,14300.0
2005-11-30 14:15:00,98.09,98.13,97.94,98.03,15600.0,80.4005,80.4333,80.2775,80.3513,15600.0
2005-11-30 14:20:00,98.05,98.08,97.98,98.06,7600.0,80.3677,80.3923,80.3103,80.3759,7600.0
2005-11-30 14:25:00,98.06,98.09,97.83,97.83,8600.0,80.3759,80.4005,80.1874,80.1874,8600.0
2005-11-30 14:30:00,97.83,97.83,97.52,97.52,19700.0,80.1874,80.1874,79.9333,79.9333,19700.0
2005-11-30 14:35:00,97.53,97.73,97.53,97.67,17700.0,79.9415,80.1054,79.9415,80.0562,17700.0
2005-11-30 14:40:00,97.67,97.68,97.52,97.56,6500.0,80.0562,80.0644,79.9333,79.9661,6500.0
2005-11-30 14:45:00,97.52,97.74,97.5,97.7,13700.0,79.9333,80.1136,79.9169,80.0808,13700.0
2005-11-30 14:50:00,97.7,97.7,97.48,97.48,15900.0,80.0808,80.0808,79.9005,79.9005,15900.0
2005-11-30 14:55:00,97.54,97.81,97.54,97.8,29900.0,79.9497,80.171,79.9497,80.1628,29900.0
2005-11-30 15:00:00,97.77,97.83,97.73,97.79,23400.0,80.1382,80.1874,80.1054,80.1546,23400.0
2005-11-30 15:05:00,97.83,97.86,97.76,97.76,19800.0,80.1874,80.212,80.13,80.13,19800.0
2005-11-30 15:10:00,97.78,97.91,97.73,97.73,16600.0,80.1464,80.2529,80.1054,80.1054,16600.0
2005-11-30 15:15:00,97.73,97.83,97.63,97.81,11800.0,80.1054,80.1874,80.0234,80.171,11800.0
2005-11-30 15:20:00,97.85,97.89,97.81,97.89,10300.0,80.2038,80.2365,80.171,80.2365,10300.0
2005-11-30 15:25:00,97.89,97.89,97.74,97.84,6800.0,80.2365,80.2365,80.1136,80.1956,6800.0
2005-11-30 15:30:00,97.84,97.86,97.76,97.78,10800.0,80.1956,80.212,80.13,80.1464,10800.0
2005-11-30 15:35:00,97.79,97.8,97.65,97.69,10500.0,80.1546,80.1628,80.0398,80.0726,10500.0
2005-11-30 15:40:00,97.69,97.71,97.61,97.61,13200.0,80.0726,80.089,80.007,80.007,13200.0
2005-11-30 15:45:00,97.6,97.61,97.52,97.53,14600.0,79.9988,80.007,79.9333,79.9415,14600.0
2005-11-30 15:50:00,97.51,97.61,97.47,97.6,19700.0,79.9251,80.007,79.8923,79.9988,19700.0
2005-11-30 15:55:00,97.61,97.69,97.59,97.64,49100.0,80.007,80.0726,79.9907,80.0316,49100.0
2005-12-01 09:30:00,98.28,98.47,98.22,98.25,27300.0,80.5562,80.712,80.507,80.5316,27300.0
2005-12-01 09:35:00,98.18,98.49,98.08,98.49,13800.0,80.4743,80.7283,80.3923,80.7283,13800.0
2005-12-01 09:40:00,98.49,98.64,98.4,98.61,36300.0,80.7283,80.8513,80.6546,80.8267,36300.0
2005-12-01 09:45:00,98.61,98.62,98.39,98.45,17600.0,80.8267,80.8349,80.6464,80.6956,17600.0
2005-12-01 09:50:00,98.45,98.68,98.41,98.63,21900.0,80.6956,80.8841,80.6628,80.8431,21900.0
2005-12-01 09:55:00,98.57,98.74,98.55,98.64,31800.0,80.7939,80.9333,80.7775,80.8513,31800.0
2005-12-01 10:00:00,98.6,98.6,98.5,98.54,31100.0,80.8185,80.8185,80.7365,80.7693,31100.0
2005-12-01 10:05:00,98.55,98.6,98.48,98.53,7600.0,80.7775,80.8185,80.7201,80.7611,7600.0
2005-12-01 10:10:00,98.54,98.55,98.49,98.52,17900.0,80.7693,80.7775,80.7283,80.7529,17900.0
2005-12-01 10:15:00,98.52,98.55,98.49,98.5,24300.0,80.7529,80.7775,80.7283,80.7365,24300.0
2005-12-01 10:20:00,98.49,98.49,98.34,98.39,9300.0,80.7283,80.7283,80.6054,80.6464,9300.0
2005-12-01 10:25:00,98.4,98.48,98.4,98.43,9700.0,80.6546,80.7201,80.6546,80.6792,9700.0
2005-12-01 10:30:00,98.43,98.43,98.26,98.28,9400.0,80.6792,80.6792,80.5398,80.5562,9400.0
2005-12-01 10:35:00,98.29,98.3,98.25,98.26,4100.0,80.5644,80.5726,80.5316,80.5398,4100.0
2005-12-01 10:40:00,98.28,98.38,98.27,98.35,6400.0,80.5562,80.6382,80.548,80.6136,6400.0
2005-12-01 10:45:00,98.36,98.49,98.35,98.48,7400.0,80.6218,80.7283,80.6136,80.7201,7400.0
2005-12-01 10:50:00,98.46,98.5,98.44,98.5,12900.0,80.7038,80.7365,80.6874,80.7365,12900.0
2005-12-01 10:55:00,98.48,98.54,98.45,98.54,9000.0,80.7201,80.7693,80.6956,80.7693,9000.0
2005-12-01 11:00:00,98.53,98.6,98.47,98.57,24700.0,80.7611,80.8185,80.712,80.7939,24700.0
2005-12-01 11:05:00,98.57,98.6,98.54,98.55,11600.0,80.7939,80.8185,80.7693,80.7775,11600.0
2005-12-01 11:10:00,98.54,98.6,98.53,98.6,15100.0,80.7693,80.8185,80.7611,80.8185,15100.0
2005-12-01 11:15:00,98.6,98.69,98.59,98.68,10200.0,80.8185,80.8923,80.8103,80.8841,10200.0
2005-12-01 11:20:00,98.64,98.67,98.6,98.65,13900.0,80.8513,80.8759,80.8185,80.8595,13900.0
2005-12-01 11:25:00,98.64,98.65,98.6,98.64,7200.0,80.8513,80.8595,80.8185,80.8513,7200.0
2005-12-01 11:30:00,98.63,98.65,98.59,98.59,26600.0,80.8431,80.8595,80.8103,80.8103,26600.0
2005-12-01 11:35:00,98.59,98.65,98.59,98.63,14300.0,80.8103,80.8595,80.8103,80.8431,14300.0
2005-12-01 11:40:00,98.61,98.66,98.61,98.63,14200.0,80.8267,80.8677,80.8267,80.8431,14200.0
2005-12-01 11:45:00,98.64,98.68,98.63,98.65,16600.0,80.8513,80.8841,80.8431,80.8595,16600.0
2005-12-01 11:50:00,98.65,98.66,98.62,98.65,7200.0,80.8595,80.8677,80.8349,80.8595,7200.0
2005-12-01 11:55:00,98.65,98.67,98.63,98.63,6700.0,80.8595,80.8759,80.8431,80.8431,6700.0
2005-12-01 12:00:00,98.62,98.65,98.61,98.61,10100.0,80.8349,80.8595,80.8267,80.8267,10100.0
2005-12-01 12:05:00,98.63,98.66,98.61,98.62,20200.0,80.8431,80.8677,80.8267,80.8349,20200.0
2005-12-01 12:10:00,98.62,98.65,98.62,98.63,2300.0,80.8349,80.8595,80.8349,80.8431,2300.0
2005-12-01 12:15:00,98.63,98.65,98.62,98.65,6200.0,80.8431,80.8595,80.8349,80.8595,6200.0
2005-12-01 12:20:00,98.65,98.65,98.58,98.59,5800.0,80.8595,80.8595,80.8021,80.8103,5800.0
2005-12-01 12:25:00,98.61,98.61,98.56,98.57,3200.0,80.8267,80.8267,80.7857,80.7939,3200.0
2005-12-01 12:30:00,98.57,98.57,98.52,98.53,5000.0,80.7939,80.7939,80.7529,80.7611,5000.0
2005-12-01 12:35:00,98.53,98.55,98.51,98.51,8100.0,80.7611,80.7775,80.7447,80.7447,8100.0
2005-12-01 12:40:00,98.51,98.54,98.47,98.53,6200.0,80.7447,80.7693,80.712,80.7611,6200.0
2005-12-01 12:45:00,98.54,98.64,98.54,98.64,8400.0,80.7693,80.8513,80.7693,80.8513,8400.0
2005-12-01 12:50:00,98.64,98.7,98.64,98.64,11600.0,80.8513,80.9005,80.8513,80.8513,11600.0
2005-12-01 12:55:00,98.63,98.71,98.6,98.71,4600.0,80.8431,80.9087,80.8185,80.9087,4600.0
2005-12-01 13:00:00,98.7,98.72,98.62,98.64,6200.0,80.9005,80.9169,80.8349,80.8513,6200.0
2005-12-01 13:05:00,98.67,98.68,98.65,98.68,4300.0,80.8759,80.8841,80.8595,80.8841,4300.0
2005-12-01 13:10:00,98.71,98.71,98.63,98.64,9000.0,80.9087,80.9087,80.8431,80.8513,9000.0
2005-12-01 13:15:00,98.63,98.66,98.63,98.65,8100.0,80.8431,80.8677,80.8431,80.8595,8100.0
2005-12-01 13:20:00,98.65,98.67,98.64,98.67,15000.0,80.8595,80.8759,80.8513,80.8759,15000.0
2005-12-01 13:25:00,98.67,98.75,98.63,98.67,38700.0,80.8759,80.9415,80.8431,80.8759,38700.0
2005-12-01 13:30:00,98.69,98.7,98.64,98.66,46000.0,80.8923,80.9005,80.8513,80.8677,46000.0
2005-12-01 13:35:00,98.66,98.68,98.62,98.67,15300.0,80.8677,80.8841,80.8349,80.8759,15300.0
2005-12-01 13:40:00,98.66,98.67,98.56,98.56,8100.0,80.8677,80.8759,80.7857,80.7857,8100.0
2005-12-01 13:45:00,98.56,98.62,98.55,98.58,8500.0,80.7857,80.8349,80.7775,80.8021,8500.0
2005-12-01 13:50:00,98.63,98.67,98.5,98.5,23100.0,80.8431,80.8759,80.7365,80.7365,23100.0
2005-12-01 13:55:00,98.36,98.43,98.29,98.32,33700.0,80.6218,80.6792,80.5644,80.589,33700.0
2005-12-01 14:00:00,98.33,98.5,98.32,98.48,11300.0,80.5972,80.7365,80.589,80.7201,11300.0
2005-12-01 14:05:00,98.44,98.47,98.39,98.4,6400.0,80.6874,80.712,80.6464,80.6546,6400.0
2005-12-01 14:10:00,98.4,98.47,98.39,98.47,57900.0,80.6546,80.712,80.6464,80.712,57900.0
2005-12-01 14:15:00,98.45,98.52,98.43,98.48,9400.0,80.6956,80.7529,80.6792,80.7201,9400.0
2005-12-01 14:20:00,98.45,98.5,98.4,98.4,3200.0,80.6956,80.7365,80.6546,80.6546,3200.0
2005-12-01 14:25:00,98.4,98.5,98.4,98.49,5900.0,80.6546,80.7365,80.6546,80.7283,5900.0
2005-12-01 14:30:00,98.49,98.51,98.48,98.48,6200.0,80.7283,80.7447,80.7201,80.7201,6200.0
2005-12-01 14:35:00,98.47,98.58,98.45,98.48,12300.0,80.712,80.8021,80.6956,80.7201,12300.0
2005-12-01 14:40:00,98.47,98.65,98.47,98.63,7000.0,80.712,80.8595,80.712,80.8431,7000.0
2005-12-01 14:45:00,98.63,98.69,98.62,98.64,7100.0,80.8431,80.8923,80.8349,80.8513,7100.0
2005-12-01 14:50:00,98.62,98.65,98.61,98.63,7600.0,80.8349,80.8595,80.8267,80.8431,7600.0
2005-12-01 14:55:00,98.64,98.69,98.56,98.69,19700.0,80.8513,80.8923,80.7857,80.8923,19700.0
2005-12-01 15:00:00,98.69,98.7,98.64,98.64,13400.0,80.8923,80.9005,80.8513,80.8513,13400.0
2005-12-01 15:05:00,98.64,98.65,98.56,98.61,7500.0,80.8513,80.8595,80.7857,80.8267,7500.0
2005-12-01 15:10:00,98.6,98.61,98.51,98.52,7000.0,80.8185,80.8267,80.7447,80.7529,7000.0
2005-12-01 15:15:00,98.52,98.55,98.38,98.42,7000.0,80.7529,80.7775,80.6382,80.671,7000.0
2005-12-01 15:20:00,98.43,98.44,98.39,98.42,7100.0,80.6792,80.6874,80.6464,80.671,7100.0
2005-12-01 15:25:00,98.42,98.42,98.4,98.42,5900.0,80.671,80.671,80.6546,80.671,5900.0
2005-12-01 15:30:00,98.42,98.47,98.42,98.46,10500.0,80.671,80.712,80.671,80.7038,10500.0
2005-12-01 15:35:00,98.46,98.5,98.45,98.45,9000.0,80.7038,80.7365,80.6956,80.6956,9000.0
2005-12-01 15:40:00,98.45,98.46,98.29,98.39,12600.0,80.6956,80.7038,80.5644,80.6464,12600.0
2005-12-01 15:45:00,98.39,98.41,98.33,98.34,12000.0,80.6464,80.6628,80.5972,80.6054,12000.0
2005-12-01 15:50:00,98.34,98.38,98.33,98.38,14200.0,80.6054,80.6382,80.5972,80.6382,14200.0
2005-12-01 15:55:00,98.37,98.49,98.36,98.49,15900.0,80.63,80.7283,80.6218,80.7283,15900.0
2005-12-02 09:30:00,98.58,98.68,98.55,98.68,27900.0,80.8021,80.8841,80.7775,80.8841,27900.0
2005-12-02 09:35:00,98.68,98.68,98.41,98.42,13200.0,80.8841,80.8841,80.6628,80.671,13200.0
2005-12-02 09:40:00,98.41,98.41,98.06,98.19,16600.0,80.6628,80.6628,80.3759,80.4824,16600.0
2005-12-02 09:45:00,98.14,98.32,98.14,98.25,4500.0,80.4415,80.589,80.4415,80.5316,4500.0
2005-12-02 09:50:00,98.25,98.26,98.02,98.07,16800.0,80.5316,80.5398,80.3431,80.3841,16800.0
2005-12-02 09:55:00,98.06,98.06,97.92,97.93,8600.0,80.3759,80.3759,80.2611,80.2693,8600.0
2005-12-02 10:00:00,97.87,97.91,97.83,97.89,6500.0,80.2202,80.2529,80.1874,80.2365,6500.0
2005-12-02 10:05:00,97.89,98.13,97.86,98.04,6300.0,80.2365,80.4333,80.212,80.3595,6300.0
2005-12-02 10:10:00,98.03,98.11,97.98,98.09,10800.0,80.3513,80.4169,80.3103,80.4005,10800.0
2005-12-02 10:15:00,98.1,98.13,98.09,98.13,3200.0,80.4087,80.4333,80.4005,80.4333,3200.0
2005-12-02 10:20:00,98.14,98.24,98.13,98.19,7500.0,80.4415,80.5234,80.4333,80.4824,7500.0
2005-12-02 10:25:00,98.18,98.24,98.18,98.23,8600.0,80.4743,80.5234,80.4743,80.5152,8600.0
2005-12-02 10:30:00,98.23,98.3,98.23,98.26,3700.0,80.5152,80.5726,80.5152,80.5398,3700.0
2005-12-02 10:35:00,98.26,98.26,98.21,98.21,2300.0,80.5398,80.5398,80.4988,80.4988,2300.0
2005-12-02 10:40:00,98.21,98.27,98.21,98.26,4200.0,80.4988,80.548,80.4988,80.5398,4200.0
2005-12-02 10:45:00,98.27,98.32,98.08,98.1,18300.0,80.548,80.589,80.3923,80.4087,18300.0
2005-12-02 10:50:00,98.08,98.19,98.07,98.17,5400.0,80.3923,80.4824,80.3841,80.4661,5400.0
2005-12-02 10:55:00,98.17,98.22,98.03,98.14,6000.0,80.4661,80.507,80.3513,80.4415,6000.0
2005-12-02 11:00:00,98.1,98.13,97.9,98.0,12900.0,80.4087,80.4333,80.2447,80.3267,12900.0
2005-12-02 11:05:00,98.0,98.01,97.86,97.95,10700.0,80.3267,80.3349,80.212,80.2857,10700.0
2005-12-02 11:10:00,97.95,98.02,97.94,98.02,5500.0,80.2857,80.3431,80.2775,80.3431,5500.0
2005-12-02 11:15:00,98.05,98.06,97.97,97.97,5200.0,80.3677,80.3759,80.3021,80.3021,5200.0
2005-12-02 11:20:00,97.98,97.98,97.9,97.96,9000.0,80.3103,80.3103,80.2447,80.2939,9000.0
2005-12-02 11:25:00,97.96,97.97,97.9,97.9,8000.0,80.2939,80.3021,80.2447,80.2447,8000.0
2005-12-02 11:30:00,97.9,97.96,97.89,97.96,3800.0,80.2447,80.2939,80.2365,80.2939,3800.0
2005-12-02 11:35:00,97.97,97.97,97.88,97.93,3500.0,80.3021,80.3021,80.2284,80.2693,3500.0
2005-12-02 11:40:00,97.9,97.92,97.78,97.78,4700.0,80.2447,80.2611,80.1464,80.1464,4700.0
2005-12-02 11:45:00,97.79,97.93,97.79,97.93,7900.0,80.1546,80.2693,80.1546,80.2693,7900.0
2005-12-02 11:50:00,97.96,97.96,97.91,97.94,1900.0,80.2939,80.2939,80.2529,80.2775,1900.0
2005-12-02 11:55:00,97.94,97.97,97.87,97.89,5200.0,80.2775,80.3021,80.2202,80.2365,5200.0
2005-12-02 12:00:00,97.88,97.96,97.88,97.89,7500.0,80.2284,80.2939,80.2284,80.2365,7500.0
2005-12-02 12:05:00,97.91,97.94,97.9,97.93,4000.0,80.2529,80.2775,80.2447,80.2693,4000.0
2005-12-02 12:10:00,97.92,97.92,97.85,97.85,4600.0,80.2611,80.2611,80.2038,80.2038,4600.0
2005-12-02 12:15:00,97.86,97.88,97.73,97.76,2900.0,80.212,80.2284,80.1054,80.13,2900.0
2005-12-02 12:20:00,97.77,97.87,97.75,97.87,5300.0,80.1382,80.2202,80.1218,80.2202,5300.0
2005-12-02 12:25:00,97.79,97.82,97.74,97.82,4100.0,80.1546,80.1792,80.1136,80.1792,4100.0
2005-12-02 12:30:00,97.76,97.76,97.7,97.72,4200.0,80.13,80.13,80.0808,80.0972,4200.0
2005-12-02 12:35:00,97.7,97.75,97.7,97.73,2400.0,80.0808,80.1218,80.0808,80.1054,2400.0
2005-12-02 12:40:00,97.75,97.75,97.65,97.74,8300.0,80.1218,80.1218,80.0398,80.1136,8300.0
2005-12-02 12:45:00,97.72,97.83,97.72,97.83,8000.0,80.0972,80.1874,80.0972,80.1874,8000.0
2005-12-02 12:50:00,97.85,97.87,97.78,97.78,3900.0,80.2038,80.2202,80.1464,80.1464,3900.0
2005-12-02 12:55:00,97.78,97.88,97.77,97.88,4500.0,80.1464,80.2284,80.1382,80.2284,4500.0
2005-12-02 13:00:00,97.85,97.88,97.8,97.81,1300.0,80.2038,80.2284,80.1628,80.171,1300.0
2005-12-02 13:05:00,97.82,97.87,97.82,97.85,5100.0,80.1792,80.2202,80.1792,80.2038,5100.0
2005-12-02 13:10:00,97.84,97.96,97.83,97.88,5000.0,80.1956,80.2939,80.1874,80.2284,5000.0
2005-12-02 13:15:00,97.88,97.91,97.87,97.87,2400.0,80.2284,80.2529,80.2202,80.2202,2400.0
2005-12-02 13:20:00,97.86,97.89,97.83,97.89,5600.0,80.212,80.2365,80.1874,80.2365,5600.0
2005-12-02 13:25:00,97.88,97.89,97.83,97.84,1600.0,80.2284,80.2365,80.1874,80.1956,1600.0
2005-12-02 13:30:00,97.84,97.87,97.83,97.83,1200.0,80.1956,80.2202,80.1874,80.1874,1200.0
2005-12-02 13:35:00,97.85,97.85,97.83,97.85,4100.0,80.2038,80.2038,80.1874,80.2038,4100.0
2005-12-02 13:40:00,97.85,97.87,97.85,97.87,1100.0,80.2038,80.2202,80.2038,80.2202,1100.0
2005-12-02 13:45:00,97.89,97.89,97.88,97.88,900.0,80.2365,80.2365,80.2284,80.2284,900.0
2005-12-02 13:50:00,97.87,97.87,97.76,97.77,2700.0,80.2202,80.2202,80.13,80.1382,2700.0
2005-12-02 13:55:00,97.77,97.85,97.77,97.84,5200.0,80.1382,80.2038,80.1382,80.1956,5200.0
2005-12-02 14:00:00,97.82,97.95,97.82,97.89,7400.0,80.1792,80.2857,80.1792,80.2365,7400.0
2005-12-02 14:05:00,97.92,97.94,97.82,97.86,3700.0,80.2611,80.2775,80.1792,80.212,3700.0
2005-12-02 14:10:00,97.83,97.83,97.72,97.75,2300.0,80.1874,80.1874,80.0972,80.1218,2300.0
2005-12-02 14:15:00,97.75,97.83,97.75,97.83,1800.0,80.1218,80.1874,80.1218,80.1874,1800.0
2005-12-02 14:20:00,97.83,97.88,97.83,97.85,3400.0,80.1874,80.2284,80.1874,80.2038,3400.0
2005-12-02 14:25:00,97.84,97.89,97.82,97.89,9900.0,80.1956,80.2365,80.1792,80.2365,9900.0
2005-12-02 14:30:00,97.89,97.9,97.84,97.88,5200.0,80.2365,80.2447,80.1956,80.2284,5200.0
2005-12-02 14:35:00,97.88,97.88,97.8,97.8,5500.0,80.2284,80.2284,80.1628,80.1628,5500.0
2005-12-02 14:40:00,97.81,97.84,97.79,97.84,4600.0,80.171,80.1956,80.1546,80.1956,4600.0
2005-12-02 14:45:00,97.8,97.89,97.69,97.69,12800.0,80.1628,80.2365,80.0726,80.0726,12800.0
2005-12-02 14:50:00,97.7,97.75,97.68,97.71,2100.0,80.0808,80.1218,80.0644,80.089,2100.0
2005-12-02 14:55:00,97.71,97.74,97.6,97.67,7100.0,80.089,80.1136,79.9988,80.0562,7100.0
2005-12-02 15:00:00,97.71,97.76,97.67,97.73,6300.0,80.089,80.13,80.0562,80.1054,6300.0
2005-12-02 15:05:00,97.7,97.81,97.7,97.78,4000.0,80.0808,80.171,80.0808,80.1464,4000.0
2005-12-02 15:10:00,97.79,97.88,97.78,97.82,6100.0,80.1546,80.2284,80.1464,80.1792,6100.0
2005-12-02 15:15:00,97.85,97.9,97.8,97.9,6900.0,80.2038,80.2447,80.1628,80.2447,6900.0
2005-12-02 15:20:00,97.96,98.01,97.9,97.91,7500.0,80.2939,80.3349,80.2447,80.2529,7500.0
2005-12-02 15:25:00,97.91,97.97,97.91,97.93,5500.0,80.2529,80.3021,80.2529,80.2693,5500.0
2005-12-02 15:30:00,97.94,97.94,97.9,97.91,6100.0,80.2775,80.2775,80.2447,80.2529,6100.0
2005-12-02 15:35:00,97.91,98.0,97.91,97.95,12500.0,80.2529,80.3267,80.2529,80.2857,12500.0
2005-12-02 15:40:00,97.97,97.98,97.91,97.94,10800.0,80.3021,80.3103,80.2529,80.2775,10800.0
2005-12-02 15:45:00,97.95,97.98,97.89,97.94,8600.0,80.2857,80.3103,80.2365,80.2775,8600.0
2005-12-02 15:50:00,97.95,98.01,97.89,97.93,12900.0,80.2857,80.3349,80.2365,80.2693,12900.0
2005-12-02 15:55:00,97.93,97.96,97.88,97.88,16800.0,80.2693,80.2939,80.2284,80.2284,16800.0
2005-12-05 09:30:00,97.5,97.51,97.07,97.37,31900.0,79.9169,79.9251,79.5644,79.8103,31900.0
2005-12-05 09:35:00,97.37,97.45,97.32,97.35,9600.0,79.8103,79.8759,79.7693,79.7939,9600.0
2005-12-05 09:40:00,97.37,97.4,96.8,97.02,44600.0,79.8103,79.8349,79.3431,79.5234,44600.0
2005-12-05 09:45:00,96.98,96.99,96.83,96.84,21100.0,79.4907,79.4989,79.3677,79.3759,21100.0
2005-12-05 09:50:00,96.83,96.95,96.52,96.52,150600.0,79.3677,79.4661,79.1136,79.1136,150600.0
2005-12-05 09:55:00,96.53,96.81,96.53,96.68,17800.0,79.1218,79.3513,79.1218,79.2448,17800.0
2005-12-05 10:00:00,96.69,96.69,96.63,96.63,11500.0,79.253,79.253,79.2038,79.2038,11500.0
2005-12-05 10:05:00,96.63,96.68,96.5,96.5,28100.0,79.2038,79.2448,79.0972,79.0972,28100.0
2005-12-05 10:10:00,96.5,96.62,96.33,96.62,47300.0,79.0972,79.1956,78.9579,79.1956,47300.0
2005-12-05 10:15:00,96.54,96.55,96.46,96.55,29400.0,79.13,79.1382,79.0644,79.1382,29400.0
2005-12-05 10:20:00,96.6,96.7,96.6,96.6,50800.0,79.1792,79.2612,79.1792,79.1792,50800.0
2005-12-05 10:25:00,96.6,96.61,96.58,96.58,10300.0,79.1792,79.1874,79.1628,79.1628,10300.0
2005-12-05 10:30:00,96.58,96.59,96.47,96.51,26200.0,79.1628,79.171,79.0726,79.1054,26200.0
2005-12-05 10:35:00,96.51,96.56,96.43,96.52,25300.0,79.1054,79.1464,79.0398,79.1136,25300.0
2005-12-05 10:40:00,96.52,96.56,96.48,96.53,18100.0,79.1136,79.1464,79.0808,79.1218,18100.0
2005-12-05 10:45:00,96.53,96.63,96.53,96.6,11200.0,79.1218,79.2038,79.1218,79.1792,11200.0
2005-12-05 10:50:00,96.59,96.61,96.37,96.38,13100.0,79.171,79.1874,78.9907,78.9989,13100.0
2005-12-05 10:55:00,96.4,96.43,96.31,96.35,7800.0,79.0153,79.0398,78.9415,78.9743,7800.0
2005-12-05 11:00:00,96.36,96.42,96.34,96.42,10200.0,78.9825,79.0316,78.9661,79.0316,10200.0
2005-12-05 11:05:00,96.42,96.49,96.41,96.49,7900.0,79.0316,79.089,79.0235,79.089,7900.0
2005-12-05 11:10:00,96.49,96.49,96.31,96.31,16500.0,79.089,79.089,78.9415,78.9415,16500.0
2005-12-05 11:15:00,96.31,96.31,96.27,96.29,11400.0,78.9415,78.9415,78.9087,78.9251,11400.0
2005-12-05 11:20:00,96.29,96.35,96.22,96.35,23400.0,78.9251,78.9743,78.8677,78.9743,23400.0
2005-12-05 11:25:00,96.36,96.42,96.3,96.31,18200.0,78.9825,79.0316,78.9333,78.9415,18200.0
2005-12-05 11:30:00,96.29,96.3,96.2,96.24,10000.0,78.9251,78.9333,78.8513,78.8841,10000.0
2005-12-05 11:35:00,96.2,96.21,96.01,96.14,26100.0,78.8513,78.8595,78.6956,78.8021,26100.0
2005-12-05 11:40:00,96.15,96.15,96.02,96.12,17700.0,78.8103,78.8103,78.7038,78.7858,17700.0
2005-12-05 11:45:00,96.13,96.14,96.1,96.13,9400.0,78.7939,78.8021,78.7694,78.7939,9400.0
2005-12-05 11:50:00,96.13,96.14,96.07,96.1,9800.0,78.7939,78.8021,78.7448,78.7694,9800.0
2005-12-05 11:55:00,96.13,96.19,96.13,96.17,35900.0,78.7939,78.8431,78.7939,78.8267,35900.0
2005-12-05 12:00:00,96.16,96.19,96.02,96.18,11400.0,78.8185,78.8431,78.7038,78.8349,11400.0
2005-12-05 12:05:00,96.17,96.2,96.11,96.15,9600.0,78.8267,78.8513,78.7776,78.8103,9600.0
2005-12-05 12:10:00,96.15,96.19,96.11,96.15,8100.0,78.8103,78.8431,78.7776,78.8103,8100.0
2005-12-05 12:15:00,96.15,96.17,96.13,96.14,11900.0,78.8103,78.8267,78.7939,78.8021,11900.0
2005-12-05 12:20:00,96.13,96.13,96.02,96.02,9900.0,78.7939,78.7939,78.7038,78.7038,9900.0
2005-12-05 12:25:00,96.03,96.07,96.01,96.07,11600.0,78.712,78.7448,78.6956,78.7448,11600.0
2005-12-05 12:30:00,96.06,96.12,96.06,96.1,5200.0,78.7366,78.7858,78.7366,78.7694,5200.0
2005-12-05 12:35:00,96.08,96.2,96.08,96.16,10300.0,78.753,78.8513,78.753,78.8185,10300.0
2005-12-05 12:40:00,96.16,96.26,96.15,96.25,11200.0,78.8185,78.9005,78.8103,78.8923,11200.0
2005-12-05 12:45:00,96.25,96.25,96.2,96.2,45900.0,78.8923,78.8923,78.8513,78.8513,45900.0
2005-12-05 12:50:00,96.2,96.24,96.15,96.2,24500.0,78.8513,78.8841,78.8103,78.8513,24500.0
2005-12-05 12:55:00,96.16,96.2,96.16,96.18,14100.0,78.8185,78.8513,78.8185,78.8349,14100.0
2005-12-05 13:00:00,96.17,96.18,96.12,96.16,10000.0,78.8267,78.8349,78.7858,78.8185,10000.0
2005-12-05 13:05:00,96.15,96.18,96.11,96.15,14300.0,78.8103,78.8349,78.7776,78.8103,14300.0
2005-12-05 13:10:00,96.15,96.16,96.12,96.13,2900.0,78.8103,78.8185,78.7858,78.7939,2900.0
2005-12-05 13:15:00,96.13,96.13,96.06,96.06,10600.0,78.7939,78.7939,78.7366,78.7366,10600.0
2005-12-05 13:20:00,96.0,96.15,95.99,96.06,42600.0,78.6874,78.8103,78.6792,78.7366,42600.0
2005-12-05 13:25:00,96.06,96.06,96.01,96.03,8700.0,78.7366,78.7366,78.6956,78.712,8700.0
2005-12-05 13:30:00,96.03,96.03,95.87,95.88,14900.0,78.712,78.712,78.5808,78.589,14900.0
2005-12-05 13:35:00,95.87,95.99,95.87,95.96,11800.0,78.5808,78.6792,78.5808,78.6546,11800.0
2005-12-05 13:40:00,95.95,95.97,95.91,95.95,6100.0,78.6464,78.6628,78.6136,78.6464,6100.0
2005-12-05 13:45:00,95.94,96.01,95.93,96.0,17000.0,78.6382,78.6956,78.63,78.6874,17000.0
2005-12-05 13:50:00,96.0,96.03,95.93,95.95,13300.0,78.6874,78.712,78.63,78.6464,13300.0
2005-12-05 13:55:00,95.93,95.98,95.93,95.95,6100.0,78.63,78.671,78.63,78.6464,6100.0
2005-12-05 14:00:00,95.96,96.01,95.96,96.01,8600.0,78.6546,78.6956,78.6546,78.6956,8600.0
2005-12-05 14:05:00,96.0,96.05,95.95,95.95,19200.0,78.6874,78.7284,78.6464,78.6464,19200.0
2005-12-05 14:10:00,95.96,96.01,95.89,95.91,14300.0,78.6546,78.6956,78.5972,78.6136,14300.0
2005-12-05 14:15:00,95.96,96.0,95.88,95.95,28400.0,78.6546,78.6874,78.589,78.6464,28400.0
2005-12-05 14:20:00,95.95,96.04,95.91,95.95,17300.0,78.6464,78.7202,78.6136,78.6464,17300.0
2005-12-05 14:25:00,95.96,96.09,95.96,96.09,19200.0,78.6546,78.7612,78.6546,78.7612,19200.0
2005-12-05 14:30:00,96.08,96.08,95.96,96.01,16400.0,78.753,78.753,78.6546,78.6956,16400.0
2005-12-05 14:35:00,95.99,96.09,95.98,96.09,15400.0,78.6792,78.7612,78.671,78.7612,15400.0
2005-12-05 14:40:00,96.08,96.27,96.08,96.22,19400.0,78.753,78.9087,78.753,78.8677,19400.0
2005-12-05 14:45:00,96.25,96.25,96.1,96.16,27000.0,78.8923,78.8923,78.7694,78.8185,27000.0
2005-12-05 14:50:00,96.16,96.16,96.08,96.08,11900.0,78.8185,78.8185,78.753,78.753,11900.0
2005-12-05 14:55:00,96.07,96.1,96.0,96.1,19400.0,78.7448,78.7694,78.6874,78.7694,19400.0
2005-12-05 15:00:00,96.11,96.14,96.1,96.1,17800.0,78.7776,78.8021,78.7694,78.7694,17800.0
2005-12-05 15:05:00,96.11,96.11,95.96,95.99,11300.0,78.7776,78.7776,78.6546,78.6792,11300.0
2005-12-05 15:10:00,95.97,96.04,95.93,96.04,18000.0,78.6628,78.7202,78.63,78.7202,18000.0
2005-12-05 15:15:00,96.03,96.14,96.0,96.13,18200.0,78.712,78.8021,78.6874,78.7939,18200.0
2005-12-05 15:20:00,96.14,96.14,96.0,96.03,27300.0,78.8021,78.8021,78.6874,78.712,27300.0
2005-12-05 15:25:00,96.04,96.05,95.9,95.93,32100.0,78.7202,78.7284,78.6054,78.63,32100.0
2005-12-05 15:30:00,95.93,95.94,95.87,95.87,45200.0,78.63,78.6382,78.5808,78.5808,45200.0
2005-12-05 15:35:00,95.88,95.98,95.82,95.98,32000.0,78.589,78.671,78.5399,78.671,32000.0
2005-12-05 15:40:00,95.98,96.1,95.9,96.08,28000.0,78.671,78.7694,78.6054,78.753,28000.0
2005-12-05 15:45:00,96.07,96.15,96.0,96.01,38500.0,78.7448,78.8103,78.6874,78.6956,38500.0
2005-12-05 15:50:00,96.02,96.03,95.85,95.98,48900.0,78.7038,78.712,78.5644,78.671,48900.0
2005-12-05 15:55:00,95.98,95.98,95.82,95.85,70800.0,78.671,78.671,78.5399,78.5644,70800.0
2005-12-06 09:30:00,97.57,97.65,97.3,97.43,163200.0,79.9743,80.0398,79.7529,79.8595,163200.0
2005-12-06 09:35:00,97.43,97.6,97.37,97.55,78900.0,79.8595,79.9988,79.8103,79.9579,78900.0
2005-12-06 09:40:00,97.55,97.55,97.1,97.27,85500.0,79.9579,79.9579,79.589,79.7284,85500.0
2005-12-06 09:45:00,97.28,97.4,97.09,97.38,75400.0,79.7366,79.8349,79.5808,79.8185,75400.0
2005-12-06 09:50:00,97.38,97.5,97.32,97.39,47200.0,79.8185,79.9169,79.7693,79.8267,47200.0
2005-12-06 09:55:00,97.39,97.48,97.22,97.22,58100.0,79.8267,79.9005,79.6874,79.6874,58100.0
2005-12-06 10:00:00,97.22,97.48,97.2,97.44,42500.0,79.6874,79.9005,79.671,79.8677,42500.0
2005-12-06 10:05:00,97.4,97.62,97.4,97.5,70900.0,79.8349,80.0152,79.8349,79.9169,70900.0
2005-12-06 10:10:00,97.5,97.51,97.44,97.44,42100.0,79.9169,79.9251,79.8677,79.8677,42100.0
2005-12-06 10:15:00,97.42,97.5,97.4,97.5,35700.0,79.8513,79.9169,79.8349,79.9169,35700.0
2005-12-06 10:20:00,97.52,97.93,97.47,97.91,87800.0,79.9333,80.2693,79.8923,80.2529,87800.0
2005-12-06 10:25:00,97.91,98.11,97.76,98.07,39900.0,80.2529,80.4169,80.13,80.3841,39900.0
2005-12-06 10:30:00,98.05,98.05,97.89,98.05,27100.0,80.3677,80.3677,80.2365,80.3677,27100.0
2005-12-06 10:35:00,98.09,98.18,97.8,97.84,38900.0,80.4005,80.4743,80.1628,80.1956,38900.0
2005-12-06 10:40:00,97.88,97.96,97.61,97.93,35400.0,80.2284,80.2939,80.007,80.2693,35400.0
2005-12-06 10:45:00,97.93,98.07,97.9,98.02,34700.0,80.2693,80.3841,80.2447,80.3431,34700.0
2005-12-06 10:50:00,98.02,98.1,97.98,98.05,31900.0,80.3431,80.4087,80.3103,80.3677,31900.0
2005-12-06 10:55:00,98.05,98.22,98.05,98.22,34800.0,80.3677,80.507,80.3677,80.507,34800.0
2005-12-06 11:00:00,98.22,98.3,98.07,98.29,48400.0,80.507,80.5726,80.3841,80.5644,48400.0
2005-12-06 11:05:00,98.3,98.36,98.14,98.19,47300.0,80.5726,80.6218,80.4415,80.4824,47300.0
2005-12-06 11:10:00,98.21,98.34,98.19,98.34,23200.0,80.4988,80.6054,80.4824,80.6054,23200.0
2005-12-06 11:15:00,98.31,98.53,98.27,98.53,23400.0,80.5808,80.7611,80.548,80.7611,23400.0
2005-12-06 11:20:00,98.52,98.7,98.44,98.7,29200.0,80.7529,80.9005,80.6874,80.9005,29200.0
2005-12-06 11:25:00,98.69,98.78,98.66,98.74,35500.0,80.8923,80.966,80.8677,80.9333,35500.0
2005-12-06 11:30:00,98.72,98.83,98.62,98.8,43600.0,80.9169,81.007,80.8349,80.9824,43600.0
2005-12-06 11:35:00,98.8,98.86,98.76,98.82,26200.0,80.9824,81.0316,80.9497,80.9988,26200.0
2005-12-06 11:40:00,98.82,98.95,98.76,98.92,20500.0,80.9988,81.1054,80.9497,81.0808,20500.0
2005-12-06 11:45:00,98.91,99.0,98.9,98.94,18700.0,81.0726,81.1464,81.0644,81.0972,18700.0
2005-12-06 11:50:00,98.95,99.05,98.91,99.0,64300.0,81.1054,81.1874,81.0726,81.1464,64300.0
2005-12-06 11:55:00,99.0,99.2,99.0,99.06,46500.0,81.1464,81.3103,81.1464,81.1956,46500.0
2005-12-06 12:00:00,99.04,99.09,98.86,98.98,27700.0,81.1792,81.2201,81.0316,81.13,27700.0
2005-12-06 12:05:00,98.99,99.12,98.98,99.12,37800.0,81.1382,81.2447,81.13,81.2447,37800.0
2005-12-06 12:10:00,99.12,99.21,99.06,99.14,48900.0,81.2447,81.3185,81.1956,81.2611,48900.0
2005-12-06 12:15:00,99.11,99.15,98.91,99.01,37400.0,81.2365,81.2693,81.0726,81.1546,37400.0
2005-12-06 12:20:00,99.01,99.04,98.87,98.9,37300.0,81.1546,81.1792,81.0398,81.0644,37300.0
2005-12-06 12:25:00,98.91,99.05,98.91,99.02,26100.0,81.0726,81.1874,81.0726,81.1628,26100.0
2005-12-06 12:30:00,99.01,99.03,98.93,98.99,11000.0,81.1546,81.171,81.089,81.1382,11000.0
2005-12-06 12:35:00,99.0,99.19,98.99,99.08,33200.0,81.1464,81.3021,81.1382,81.2119,33200.0
2005-12-06 12:40:00,99.08,99.17,99.05,99.14,14100.0,81.2119,81.2857,81.1874,81.2611,14100.0
2005-12-06 12:45:00,99.14,99.22,99.11,99.18,11600.0,81.2611,81.3267,81.2365,81.2939,11600.0
2005-12-06 12:50:00,99.2,99.21,99.19,99.2,12500.0,81.3103,81.3185,81.3021,81.3103,12500.0
2005-12-06 12:55:00,99.19,99.21,99.06,99.15,19700.0,81.3021,81.3185,81.1956,81.2693,19700.0
2005-12-06 13:00:00,99.07,99.1,99.06,99.08,15300.0,81.2037,81.2283,81.1956,81.2119,15300.0
2005-12-06 13:05:00,99.08,99.14,99.06,99.14,15700.0,81.2119,81.2611,81.1956,81.2611,15700.0
2005-12-06 13:10:00,99.14,99.21,99.14,99.19,13000.0,81.2611,81.3185,81.2611,81.3021,13000.0
2005-12-06 13:15:00,99.19,99.19,99.12,99.19,14900.0,81.3021,81.3021,81.2447,81.3021,14900.0
2005-12-06 13:20:00,99.19,99.23,99.1,99.1,40400.0,81.3021,81.3349,81.2283,81.2283,40400.0
2005-12-06 13:25:00,99.11,99.18,99.09,99.15,11200.0,81.2365,81.2939,81.2201,81.2693,11200.0
2005-12-06 13:30:00,99.15,99.2,99.08,99.2,16100.0,81.2693,81.3103,81.2119,81.3103,16100.0
2005-12-06 13:35:00,99.2,99.25,99.18,99.23,19700.0,81.3103,81.3513,81.2939,81.3349,19700.0
2005-12-06 13:40:00,99.23,99.3,99.23,99.28,28700.0,81.3349,81.3923,81.3349,81.3759,28700.0
2005-12-06 13:45:00,99.25,99.32,99.24,99.32,20800.0,81.3513,81.4087,81.3431,81.4087,20800.0
2005-12-06 13:50:00,99.3,99.52,99.3,99.52,46200.0,81.3923,81.5726,81.3923,81.5726,46200.0
2005-12-06 13:55:00,99.55,99.55,99.4,99.46,25700.0,81.5972,81.5972,81.4742,81.5234,25700.0
2005-12-06 14:00:00,99.49,99.78,99.49,99.74,44600.0,81.548,81.7857,81.548,81.7529,44600.0
2005-12-06 14:05:00,99.69,99.7,99.54,99.58,25400.0,81.7119,81.7201,81.589,81.6218,25400.0
2005-12-06 14:10:00,99.58,99.78,99.58,99.71,21000.0,81.6218,81.7857,81.6218,81.7283,21000.0
2005-12-06 14:15:00,99.72,99.89,99.69,99.88,28000.0,81.7365,81.8759,81.7119,81.8677,28000.0
2005-12-06 14:20:00,99.89,99.94,99.77,99.8,35300.0,81.8759,81.9169,81.7775,81.8021,35300.0
2005-12-06 14:25:00,99.83,99.84,99.79,99.79,12100.0,81.8267,81.8349,81.7939,81.7939,12100.0
2005-12-06 14:30:00,99.8,99.83,99.78,99.82,13300.0,81.8021,81.8267,81.7857,81.8185,13300.0
2005-12-06 14:35:00,99.82,99.9,99.75,99.75,37500.0,81.8185,81.8841,81.7611,81.7611,37500.0
2005-12-06 14:40:00,99.75,99.88,99.73,99.85,29500.0,81.7611,81.8677,81.7447,81.8431,29500.0
2005-12-06 14:45:00,99.85,99.91,99.84,99.87,19700.0,81.8431,81.8923,81.8349,81.8595,19700.0
2005-12-06 14:50:00,99.88,99.92,99.79,99.82,33400.0,81.8677,81.9005,81.7939,81.8185,33400.0
2005-12-06 14:55:00,99.84,99.9,99.83,99.9,36800.0,81.8349,81.8841,81.8267,81.8841,36800.0
2005-12-06 15:00:00,99.9,99.91,99.75,99.8,27100.0,81.8841,81.8923,81.7611,81.8021,27100.0
2005-12-06 15:05:00,99.8,99.8,99.56,99.64,32600.0,81.8021,81.8021,81.6054,81.671,32600.0
2005-12-06 15:10:00,99.64,99.64,99.37,99.38,35100.0,81.671,81.671,81.4496,81.4578,35100.0
2005-12-06 15:15:00,99.33,99.37,99.24,99.33,41300.0,81.4169,81.4496,81.3431,81.4169,41300.0
2005-12-06 15:20:00,99.34,99.48,99.32,99.33,40800.0,81.4251,81.5398,81.4087,81.4169,40800.0
2005-12-06 15:25:00,99.33,99.51,99.26,99.46,78600.0,81.4169,81.5644,81.3595,81.5234,78600.0
2005-12-06 15:30:00,99.53,99.53,99.43,99.47,37700.0,81.5808,81.5808,81.4988,81.5316,37700.0
2005-12-06 15:35:00,99.48,99.65,99.26,99.27,62500.0,81.5398,81.6792,81.3595,81.3677,62500.0
2005-12-06 15:40:00,99.27,99.32,99.01,99.08,75100.0,81.3677,81.4087,81.1546,81.2119,75100.0
2005-12-06 15:45:00,99.08,99.08,99.04,99.06,32700.0,81.2119,81.2119,81.1792,81.1956,32700.0
2005-12-06 15:50:00,99.05,99.13,99.02,99.06,63000.0,81.1874,81.2529,81.1628,81.1956,63000.0
2005-12-06 15:55:00,99.05,99.09,99.0,99.08,41200.0,81.1874,81.2201,81.1464,81.2119,41200.0
2005-12-07 09:30:00,98.6,99.23,98.6,99.19,49300.0,80.8185,81.3349,80.8185,81.3021,49300.0
2005-12-07 09:35:00,99.19,99.25,98.78,98.84,35900.0,81.3021,81.3513,80.966,81.0152,35900.0
2005-12-07 09:40:00,98.91,99.19,98.48,98.51,33600.0,81.0726,81.3021,80.7201,80.7447,33600.0
2005-12-07 09:45:00,98.64,99.05,98.5,99.0,22400.0,80.8513,81.1874,80.7365,81.1464,22400.0
2005-12-07 09:50:00,98.97,99.04,98.84,99.04,25300.0,81.1218,81.1792,81.0152,81.1792,25300.0
2005-12-07 09:55:00,99.04,99.04,98.73,98.99,27700.0,81.1792,81.1792,80.9251,81.1382,27700.0
2005-12-07 10:00:00,98.92,99.04,98.92,99.04,15400.0,81.0808,81.1792,81.0808,81.1792,15400.0
2005-12-07 10:05:00,99.04,99.34,99.04,99.24,25900.0,81.1792,81.4251,81.1792,81.3431,25900.0
2005-12-07 10:10:00,99.24,99.26,99.13,99.16,12200.0,81.3431,81.3595,81.2529,81.2775,12200.0
2005-12-07 10:15:00,99.17,99.17,98.93,98.94,11700.0,81.2857,81.2857,81.089,81.0972,11700.0
2005-12-07 10:20:00,98.93,98.97,98.89,98.96,13100.0,81.089,81.1218,81.0562,81.1136,13100.0
2005-12-07 10:25:00,98.97,99.07,98.94,99.07,13300.0,81.1218,81.2037,81.0972,81.2037,13300.0
2005-12-07 10:30:00,99.09,99.25,99.04,99.11,18900.0,81.2201,81.3513,81.1792,81.2365,18900.0
2005-12-07 10:35:00,99.09,99.27,99.05,99.27,23600.0,81.2201,81.3677,81.1874,81.3677,23600.0
2005-12-07 10:40:00,99.26,99.47,99.23,99.35,17900.0,81.3595,81.5316,81.3349,81.4333,17900.0
2005-12-07 10:45:00,99.33,99.42,99.18,99.39,39900.0,81.4169,81.4906,81.2939,81.466,39900.0
2005-12-07 10:50:00,99.42,99.54,99.4,99.43,18800.0,81.4906,81.589,81.4742,81.4988,18800.0
2005-12-07 10:55:00,99.43,99.49,99.28,99.34,29200.0,81.4988,81.548,81.3759,81.4251,29200.0
2005-12-07 11:00:00,99.32,99.33,99.08,99.19,30300.0,81.4087,81.4169,81.2119,81.3021,30300.0
2005-12-07 11:05:00,99.14,99.5,99.14,99.38,23800.0,81.2611,81.5562,81.2611,81.4578,23800.0
2005-12-07 11:10:00,99.38,99.38,99.29,99.38,13600.0,81.4578,81.4578,81.3841,81.4578,13600.0
2005-12-07 11:15:00,99.38,99.39,99.19,99.19,12900.0,81.4578,81.466,81.3021,81.3021,12900.0
2005-12-07 11:20:00,99.19,99.4,99.18,99.4,12200.0,81.3021,81.4742,81.2939,81.4742,12200.0
2005-12-07 11:25:00,99.38,99.57,99.35,99.57,32300.0,81.4578,81.6136,81.4333,81.6136,32300.0
2005-12-07 11:30:00,99.58,99.89,99.58,99.84,54000.0,81.6218,81.8759,81.6218,81.8349,54000.0
2005-12-07 11:35:00,99.84,99.94,99.67,99.71,24700.0,81.8349,81.9169,81.6955,81.7283,24700.0
2005-12-07 11:40:00,99.72,99.86,99.71,99.83,15700.0,81.7365,81.8513,81.7283,81.8267,15700.0
2005-12-07 11:45:00,99.83,99.89,99.77,99.88,10500.0,81.8267,81.8759,81.7775,81.8677,10500.0
2005-12-07 11:50:00,99.88,99.92,99.81,99.88,7400.0,81.8677,81.9005,81.8103,81.8677,7400.0
2005-12-07 11:55:00,99.88,99.93,99.87,99.87,12200.0,81.8677,81.9087,81.8595,81.8595,12200.0
2005-12-07 12:00:00,99.87,99.95,99.86,99.95,13100.0,81.8595,81.925,81.8513,81.925,13100.0
2005-12-07 12:05:00,99.95,99.97,99.86,99.97,10100.0,81.925,81.9414,81.8513,81.9414,10100.0
2005-12-07 12:10:00,99.93,99.96,99.77,99.82,13100.0,81.9087,81.9332,81.7775,81.8185,13100.0
2005-12-07 12:15:00,99.79,99.91,99.78,99.9,7900.0,81.7939,81.8923,81.7857,81.8841,7900.0
2005-12-07 12:20:00,99.93,99.99,99.91,99.95,13000.0,81.9087,81.9578,81.8923,81.925,13000.0
2005-12-07 12:25:00,99.95,99.99,99.8,99.98,8500.0,81.925,81.9578,81.8021,81.9496,8500.0
2005-12-07 12:30:00,99.99,99.99,99.92,99.93,9700.0,81.9578,81.9578,81.9005,81.9087,9700.0
2005-12-07 12:35:00,99.93,100.11,99.93,99.95,98400.0,81.9087,82.0562,81.9087,81.925,98400.0
2005-12-07 12:40:00,100.0,100.16,99.94,100.16,22000.0,81.966,82.0972,81.9169,82.0972,22000.0
2005-12-07 12:45:00,100.15,100.15,100.0,100.03,13400.0,82.089,82.089,81.966,81.9906,13400.0
2005-12-07 12:50:00,99.98,100.11,99.98,100.09,9500.0,81.9496,82.0562,81.9496,82.0398,9500.0
2005-12-07 12:55:00,100.09,100.09,99.97,99.98,11100.0,82.0398,82.0398,81.9414,81.9496,11100.0
2005-12-07 13:00:00,100.05,100.05,99.81,99.81,19500.0,82.007,82.007,81.8103,81.8103,19500.0
2005-12-07 13:05:00,99.82,99.86,99.7,99.72,15900.0,81.8185,81.8513,81.7201,81.7365,15900.0
2005-12-07 13:10:00,99.74,99.88,99.7,99.85,8100.0,81.7529,81.8677,81.7201,81.8431,8100.0
2005-12-07 13:15:00,99.84,99.95,99.83,99.92,14500.0,81.8349,81.925,81.8267,81.9005,14500.0
2005-12-07 13:20:00,99.92,99.99,99.91,99.98,16800.0,81.9005,81.9578,81.8923,81.9496,16800.0
2005-12-07 13:25:00,99.98,100.08,99.71,99.72,55400.0,81.9496,82.0316,81.7283,81.7365,55400.0
2005-12-07 13:30:00,99.65,99.65,99.51,99.59,32200.0,81.6792,81.6792,81.5644,81.63,32200.0
2005-12-07 13:35:00,99.58,99.6,99.15,99.52,12800.0,81.6218,81.6382,81.2693,81.5726,12800.0
2005-12-07 13:40:00,99.51,99.58,99.46,99.52,27500.0,81.5644,81.6218,81.5234,81.5726,27500.0
2005-12-07 13:45:00,99.56,99.69,99.45,99.65,24800.0,81.6054,81.7119,81.5152,81.6792,24800.0
2005-12-07 13:50:00,99.64,99.73,99.52,99.69,23800.0,81.671,81.7447,81.5726,81.7119,23800.0
2005-12-07 13:55:00,99.68,99.69,99.52,99.52,14600.0,81.7037,81.7119,81.5726,81.5726,14600.0
2005-12-07 14:00:00,99.49,99.49,99.31,99.33,20900.0,81.548,81.548,81.4005,81.4169,20900.0
2005-12-07 14:05:00,99.33,99.48,99.33,99.47,16800.0,81.4169,81.5398,81.4169,81.5316,16800.0
2005-12-07 14:10:00,99.46,99.57,99.43,99.48,8700.0,81.5234,81.6136,81.4988,81.5398,8700.0
2005-12-07 14:15:00,99.48,99.58,99.48,99.56,12300.0,81.5398,81.6218,81.5398,81.6054,12300.0
2005-12-07 14:20:00,99.55,99.57,99.52,99.55,9100.0,81.5972,81.6136,81.5726,81.5972,9100.0
2005-12-07 14:25:00,99.55,99.57,99.48,99.52,11600.0,81.5972,81.6136,81.5398,81.5726,11600.0
2005-12-07 14:30:00,99.52,99.74,99.51,99.65,39500.0,81.5726,81.7529,81.5644,81.6792,39500.0
2005-12-07 14:35:00,99.6,99.63,99.57,99.57,6300.0,81.6382,81.6628,81.6136,81.6136,6300.0
2005-12-07 14:40:00,99.58,99.59,99.47,99.51,14800.0,81.6218,81.63,81.5316,81.5644,14800.0
2005-12-07 14:45:00,99.5,99.65,99.5,99.54,20800.0,81.5562,81.6792,81.5562,81.589,20800.0
2005-12-07 14:50:00,99.54,99.63,99.48,99.49,11500.0,81.589,81.6628,81.5398,81.548,11500.0
2005-12-07 14:55:00,99.48,99.5,99.38,99.39,10400.0,81.5398,81.5562,81.4578,81.466,10400.0
2005-12-07 15:00:00,99.37,99.47,99.33,99.47,22300.0,81.4496,81.5316,81.4169,81.5316,22300.0
2005-12-07 15:05:00,99.47,99.51,99.41,99.47,18400.0,81.5316,81.5644,81.4824,81.5316,18400.0
2005-12-07 15:10:00,99.5,99.5,99.41,99.48,15100.0,81.5562,81.5562,81.4824,81.5398,15100.0
2005-12-07 15:15:00,99.49,99.5,99.31,99.34,23700.0,81.548,81.5562,81.4005,81.4251,23700.0
2005-12-07 15:20:00,99.36,99.38,99.32,99.38,14000.0,81.4415,81.4578,81.4087,81.4578,14000.0
2005-12-07 15:25:00,99.4,99.4,99.31,99.36,20900.0,81.4742,81.4742,81.4005,81.4415,20900.0
2005-12-07 15:30:00,99.35,99.52,99.3,99.49,23400.0,81.4333,81.5726,81.3923,81.548,23400.0
2005-12-07 15:35:00,99.51,99.52,99.41,99.46,15100.0,81.5644,81.5726,81.4824,81.5234,15100.0
2005-12-07 15:40:00,99.46,99.58,99.4,99.4,16900.0,81.5234,81.6218,81.4742,81.4742,16900.0
2005-12-07 15:45:00,99.4,99.62,99.37,99.52,18200.0,81.4742,81.6546,81.4496,81.5726,18200.0
2005-12-07 15:50:00,99.52,99.64,99.52,99.61,23300.0,81.5726,81.671,81.5726,81.6464,23300.0
2005-12-07 15:55:00,99.61,99.61,99.5,99.55,35900.0,81.6464,81.6464,81.5562,81.5972,35900.0
2005-12-08 09:30:00,99.49,99.69,99.4,99.45,39300.0,81.548,81.7119,81.4742,81.5152,39300.0
2005-12-08 09:35:00,99.42,99.58,99.22,99.22,28200.0,81.4906,81.6218,81.3267,81.3267,28200.0
2005-12-08 09:40:00,99.22,99.31,98.99,98.99,34500.0,81.3267,81.4005,81.1382,81.1382,34500.0
2005-12-08 09:45:00,99.04,99.39,98.92,99.39,27800.0,81.1792,81.466,81.0808,81.466,27800.0
2005-12-08 09:50:00,99.39,99.39,98.93,99.11,15300.0,81.466,81.466,81.089,81.2365,15300.0
2005-12-08 09:55:00,99.11,99.17,99.0,99.05,12100.0,81.2365,81.2857,81.1464,81.1874,12100.0
2005-12-08 10:00:00,99.05,99.3,99.05,99.3,20300.0,81.1874,81.3923,81.1874,81.3923,20300.0
2005-12-08 10:05:00,99.29,99.3,98.95,99.0,23000.0,81.3841,81.3923,81.1054,81.1464,23000.0
2005-12-08 10:10:00,99.0,99.0,98.82,98.82,11000.0,81.1464,81.1464,80.9988,80.9988,11000.0
2005-12-08 10:15:00,98.81,98.81,98.7,98.73,30200.0,80.9906,80.9906,80.9005,80.9251,30200.0
2005-12-08 10:20:00,98.7,98.75,98.43,98.5,84300.0,80.9005,80.9415,80.6792,80.7365,84300.0
2005-12-08 10:25:00,98.48,98.5,98.38,98.4,18800.0,80.7201,80.7365,80.6382,80.6546,18800.0
2005-12-08 10:30:00,98.41,98.53,98.32,98.4,19200.0,80.6628,80.7611,80.589,80.6546,19200.0
2005-12-08 10:35:00,98.4,98.6,98.4,98.48,19900.0,80.6546,80.8185,80.6546,80.7201,19900.0
2005-12-08 10:40:00,98.48,98.76,98.46,98.72,16700.0,80.7201,80.9497,80.7038,80.9169,16700.0
2005-12-08 10:45:00,98.76,98.97,98.7,98.86,20900.0,80.9497,81.1218,80.9005,81.0316,20900.0
2005-12-08 10:50:00,98.84,98.86,98.55,98.62,13200.0,81.0152,81.0316,80.7775,80.8349,13200.0
2005-12-08 10:55:00,98.62,98.75,98.61,98.75,28300.0,80.8349,80.9415,80.8267,80.9415,28300.0
2005-12-08 11:00:00,98.78,98.89,98.72,98.77,21400.0,80.966,81.0562,80.9169,80.9579,21400.0
2005-12-08 11:05:00,98.77,98.86,98.73,98.86,11900.0,80.9579,81.0316,80.9251,81.0316,11900.0
2005-12-08 11:10:00,98.85,98.85,98.68,98.75,14300.0,81.0234,81.0234,80.8841,80.9415,14300.0
2005-12-08 11:15:00,98.75,98.91,98.74,98.91,19900.0,80.9415,81.0726,80.9333,81.0726,19900.0
2005-12-08 11:20:00,98.83,98.95,98.83,98.87,15600.0,81.007,81.1054,81.007,81.0398,15600.0
2005-12-08 11:25:00,98.81,98.92,98.77,98.78,10100.0,80.9906,81.0808,80.9579,80.966,10100.0
2005-12-08 11:30:00,98.77,98.83,98.76,98.8,18500.0,80.9579,81.007,80.9497,80.9824,18500.0
2005-12-08 11:35:00,98.76,98.82,98.75,98.75,10000.0,80.9497,80.9988,80.9415,80.9415,10000.0
2005-12-08 11:40:00,98.75,98.75,98.64,98.65,7600.0,80.9415,80.9415,80.8513,80.8595,7600.0
2005-12-08 11:45:00,98.63,98.74,98.61,98.72,17300.0,80.8431,80.9333,80.8267,80.9169,17300.0
2005-12-08 11:50:00,98.71,98.75,98.65,98.73,7000.0,80.9087,80.9415,80.8595,80.9251,7000.0
2005-12-08 11:55:00,98.71,98.72,98.61,98.65,5800.0,80.9087,80.9169,80.8267,80.8595,5800.0
2005-12-08 12:00:00,98.65,98.65,98.6,98.62,7100.0,80.8595,80.8595,80.8185,80.8349,7100.0
2005-12-08 12:05:00,98.62,98.67,98.6,98.6,7300.0,80.8349,80.8759,80.8185,80.8185,7300.0
2005-12-08 12:10:00,98.6,98.64,98.55,98.6,13800.0,80.8185,80.8513,80.7775,80.8185,13800.0
2005-12-08 12:15:00,98.6,98.62,98.53,98.59,23300.0,80.8185,80.8349,80.7611,80.8103,23300.0
2005-12-08 12:20:00,98.59,98.6,98.56,98.6,13800.0,80.8103,80.8185,80.7857,80.8185,13800.0
2005-12-08 12:25:00,98.6,98.6,98.55,98.55,26200.0,80.8185,80.8185,80.7775,80.7775,26200.0
2005-12-08 12:30:00,98.53,98.55,98.35,98.35,9900.0,80.7611,80.7775,80.6136,80.6136,9900.0
2005-12-08 12:35:00,98.35,98.4,98.33,98.36,11300.0,80.6136,80.6546,80.5972,80.6218,11300.0
2005-12-08 12:40:00,98.4,98.4,98.32,98.35,8400.0,80.6546,80.6546,80.589,80.6136,8400.0
2005-12-08 12:45:00,98.33,98.33,98.23,98.27,22400.0,80.5972,80.5972,80.5152,80.548,22400.0
2005-12-08 12:50:00,98.27,98.27,98.19,98.2,6100.0,80.548,80.548,80.4824,80.4906,6100.0
2005-12-08 12:55:00,98.19,98.28,98.15,98.23,12100.0,80.4824,80.5562,80.4497,80.5152,12100.0
2005-12-08 13:00:00,98.22,98.22,98.05,98.05,25600.0,80.507,80.507,80.3677,80.3677,25600.0
2005-12-08 13:05:00,98.06,98.1,97.91,97.91,16200.0,80.3759,80.4087,80.2529,80.2529,16200.0
2005-12-08 13:10:00,97.89,98.11,97.83,98.08,23100.0,80.2365,80.4169,80.1874,80.3923,23100.0
2005-12-08 13:15:00,98.09,98.09,97.93,98.01,8800.0,80.4005,80.4005,80.2693,80.3349,8800.0
2005-12-08 13:20:00,98.01,98.06,97.9,97.92,6900.0,80.3349,80.3759,80.2447,80.2611,6900.0
2005-12-08 13:25:00,97.93,97.93,97.81,97.85,12700.0,80.2693,80.2693,80.171,80.2038,12700.0
2005-12-08 13:30:00,97.85,97.98,97.85,97.96,12500.0,80.2038,80.3103,80.2038,80.2939,12500.0
2005-12-08 13:35:00,97.95,97.96,97.83,97.93,10700.0,80.2857,80.2939,80.1874,80.2693,10700.0
2005-12-08 13:40:00,97.91,97.96,97.83,97.95,16400.0,80.2529,80.2939,80.1874,80.2857,16400.0
2005-12-08 13:45:00,97.95,97.95,97.68,97.68,13800.0,80.2857,80.2857,80.0644,80.0644,13800.0
2005-12-08 13:50:00,97.68,97.74,97.66,97.66,11600.0,80.0644,80.1136,80.048,80.048,11600.0
2005-12-08 13:55:00,97.64,97.76,97.64,97.69,11700.0,80.0316,80.13,80.0316,80.0726,11700.0
2005-12-08 14:00:00,97.69,97.76,97.65,97.76,7100.0,80.0726,80.13,80.0398,80.13,7100.0
2005-12-08 14:05:00,97.76,97.87,97.74,97.76,11100.0,80.13,80.2202,80.1136,80.13,11100.0
2005-12-08 14:10:00,97.72,97.72,97.44,97.53,25500.0,80.0972,80.0972,79.8677,79.9415,25500.0
2005-12-08 14:15:00,97.49,97.57,97.45,97.46,28300.0,79.9087,79.9743,79.8759,79.8841,28300.0
2005-12-08 14:20:00,97.45,97.6,97.4,97.55,32100.0,79.8759,79.9988,79.8349,79.9579,32100.0
2005-12-08 14:25:00,97.55,97.55,97.46,97.49,11100.0,79.9579,79.9579,79.8841,79.9087,11100.0
2005-12-08 14:30:00,97.48,97.48,97.28,97.28,45400.0,79.9005,79.9005,79.7366,79.7366,45400.0
2005-12-08 14:35:00,97.29,97.4,97.14,97.35,33800.0,79.7448,79.8349,79.6218,79.7939,33800.0
2005-12-08 14:40:00,97.36,97.4,97.29,97.35,15600.0,79.8021,79.8349,79.7448,79.7939,15600.0
2005-12-08 14:45:00,97.34,97.41,97.29,97.34,23200.0,79.7857,79.8431,79.7448,79.7857,23200.0
2005-12-08 14:50:00,97.34,97.4,97.2,97.4,15700.0,79.7857,79.8349,79.671,79.8349,15700.0
2005-12-08 14:55:00,97.39,97.52,97.34,97.46,24700.0,79.8267,79.9333,79.7857,79.8841,24700.0
2005-12-08 15:00:00,97.47,97.69,97.47,97.61,22200.0,79.8923,80.0726,79.8923,80.007,22200.0
2005-12-08 15:05:00,97.6,97.81,97.59,97.75,35600.0,79.9988,80.171,79.9907,80.1218,35600.0
2005-12-08 15:10:00,97.75,97.77,97.71,97.73,40400.0,80.1218,80.1382,80.089,80.1054,40400.0
2005-12-08 15:15:00,97.71,97.75,97.63,97.68,15000.0,80.089,80.1218,80.0234,80.0644,15000.0
2005-12-08 15:20:00,97.68,97.68,97.5,97.57,14800.0,80.0644,80.0644,79.9169,79.9743,14800.0
2005-12-08 15:25:00,97.55,97.69,97.52,97.56,13800.0,79.9579,80.0726,79.9333,79.9661,13800.0
2005-12-08 15:30:00,97.53,97.68,97.44,97.68,14900.0,79.9415,80.0644,79.8677,80.0644,14900.0
2005-12-08 15:35:00,97.68,97.75,97.58,97.73,20300.0,80.0644,80.1218,79.9825,80.1054,20300.0
2005-12-08 15:40:00,97.73,97.88,97.73,97.82,24900.0,80.1054,80.2284,80.1054,80.1792,24900.0
2005-12-08 15:45:00,97.82,97.91,97.82,97.91,28100.0,80.1792,80.2529,80.1792,80.2529,28100.0
2005-12-08 15:50:00,97.91,97.96,97.85,97.88,33000.0,80.2529,80.2939,80.2038,80.2284,33000.0
2005-12-08 15:55:00,97.89,97.93,97.7,97.73,62900.0,80.2365,80.2693,80.0808,80.1054,62900.0
2005-12-09 09:30:00,98.0,98.35,98.0,98.35,30300.0,80.3922,80.6793,80.3922,80.6793,30300.0
2005-12-09 09:35:00,98.22,98.32,98.15,98.19,10000.0,80.5727,80.6547,80.5153,80.5481,10000.0
2005-12-09 09:40:00,98.2,98.3,98.19,98.25,24800.0,80.5563,80.6383,80.5481,80.5973,24800.0
2005-12-09 09:45:00,98.23,98.5,98.23,98.4,20600.0,80.5809,80.8024,80.5809,80.7204,20600.0
2005-12-09 09:50:00,98.39,98.45,98.18,98.38,14000.0,80.7122,80.7614,80.5399,80.704,14000.0
2005-12-09 09:55:00,98.35,98.36,98.18,98.21,8800.0,80.6793,80.6875,80.5399,80.5645,8800.0
2005-12-09 10:00:00,98.22,98.29,97.99,98.01,17000.0,80.5727,80.6301,80.384,80.4004,17000.0
2005-12-09 10:05:00,98.08,98.13,97.86,97.96,19200.0,80.4579,80.4989,80.2774,80.3594,19200.0
2005-12-09 10:10:00,97.93,98.25,97.93,98.25,9700.0,80.3348,80.5973,80.3348,80.5973,9700.0
2005-12-09 10:15:00,98.2,98.25,97.99,98.12,14800.0,80.5563,80.5973,80.384,80.4907,14800.0
2005-12-09 10:20:00,98.16,98.19,98.04,98.06,8200.0,80.5235,80.5481,80.425,80.4415,8200.0
2005-12-09 10:25:00,98.06,98.13,98.03,98.1,6900.0,80.4415,80.4989,80.4168,80.4743,6900.0
2005-12-09 10:30:00,98.06,98.22,98.03,98.22,5100.0,80.4415,80.5727,80.4168,80.5727,5100.0
2005-12-09 10:35:00,98.22,98.22,98.07,98.1,11700.0,80.5727,80.5727,80.4497,80.4743,11700.0
2005-12-09 10:40:00,98.11,98.18,98.03,98.15,13000.0,80.4825,80.5399,80.4168,80.5153,13000.0
2005-12-09 10:45:00,98.12,98.23,98.04,98.21,13300.0,80.4907,80.5809,80.425,80.5645,13300.0
2005-12-09 10:50:00,98.21,98.21,98.16,98.18,3000.0,80.5645,80.5645,80.5235,80.5399,3000.0
2005-12-09 10:55:00,98.16,98.22,98.09,98.1,9000.0,80.5235,80.5727,80.4661,80.4743,9000.0
2005-12-09 11:00:00,98.08,98.16,98.07,98.11,5400.0,80.4579,80.5235,80.4497,80.4825,5400.0
2005-12-09 11:05:00,98.11,98.35,98.1,98.3,15700.0,80.4825,80.6793,80.4743,80.6383,15700.0
2005-12-09 11:10:00,98.3,98.46,98.3,98.43,4000.0,80.6383,80.7696,80.6383,80.745,4000.0
2005-12-09 11:15:00,98.41,98.45,98.32,98.32,7700.0,80.7286,80.7614,80.6547,80.6547,7700.0
2005-12-09 11:20:00,98.31,98.35,98.16,98.32,8900.0,80.6465,80.6793,80.5235,80.6547,8900.0
2005-12-09 11:25:00,98.32,98.35,98.32,98.32,2200.0,80.6547,80.6793,80.6547,80.6547,2200.0
2005-12-09 11:30:00,98.28,98.29,98.2,98.24,6200.0,80.6219,80.6301,80.5563,80.5891,6200.0
2005-12-09 11:35:00,98.29,98.39,98.27,98.39,3200.0,80.6301,80.7122,80.6137,80.7122,3200.0
2005-12-09 11:40:00,98.39,98.44,98.29,98.3,8400.0,80.7122,80.7532,80.6301,80.6383,8400.0
2005-12-09 11:45:00,98.28,98.33,98.28,98.32,15400.0,80.6219,80.6629,80.6219,80.6547,15400.0
2005-12-09 11:50:00,98.31,98.32,98.21,98.21,4100.0,80.6465,80.6547,80.5645,80.5645,4100.0
2005-12-09 11:55:00,98.2,98.23,98.13,98.2,15700.0,80.5563,80.5809,80.4989,80.5563,15700.0
2005-12-09 12:00:00,98.2,98.21,98.11,98.19,9400.0,80.5563,80.5645,80.4825,80.5481,9400.0
2005-12-09 12:05:00,98.19,98.38,98.19,98.36,7200.0,80.5481,80.704,80.5481,80.6875,7200.0
2005-12-09 12:10:00,98.34,98.45,98.33,98.4,8400.0,80.6711,80.7614,80.6629,80.7204,8400.0
2005-12-09 12:15:00,98.4,98.4,98.26,98.39,7600.0,80.7204,80.7204,80.6055,80.7122,7600.0
2005-12-09 12:20:00,98.39,98.39,98.23,98.28,5500.0,80.7122,80.7122,80.5809,80.6219,5500.0
2005-12-09 12:25:00,98.26,98.26,98.23,98.24,2800.0,80.6055,80.6055,80.5809,80.5891,2800.0
2005-12-09 12:30:00,98.23,98.25,98.23,98.23,8200.0,80.5809,80.5973,80.5809,80.5809,8200.0
2005-12-09 12:35:00,98.21,98.22,98.16,98.16,1800.0,80.5645,80.5727,80.5235,80.5235,1800.0
2005-12-09 12:40:00,98.17,98.2,98.16,98.2,1500.0,80.5317,80.5563,80.5235,80.5563,1500.0
2005-12-09 12:45:00,98.17,98.25,98.01,98.1,39700.0,80.5317,80.5973,80.4004,80.4743,39700.0
2005-12-09 12:50:00,98.06,98.16,98.06,98.16,2100.0,80.4415,80.5235,80.4415,80.5235,2100.0
2005-12-09 12:55:00,98.16,98.24,98.15,98.23,4600.0,80.5235,80.5891,80.5153,80.5809,4600.0
2005-12-09 13:00:00,98.23,98.25,98.21,98.21,12300.0,80.5809,80.5973,80.5645,80.5645,12300.0
2005-12-09 13:05:00,98.22,98.22,98.06,98.15,7900.0,80.5727,80.5727,80.4415,80.5153,7900.0
2005-12-09 13:10:00,98.15,98.19,98.15,98.18,1000.0,80.5153,80.5481,80.5153,80.5399,1000.0
2005-12-09 13:15:00,98.18,98.22,98.14,98.22,6800.0,80.5399,80.5727,80.5071,80.5727,6800.0
2005-12-09 13:20:00,98.2,98.25,98.2,98.25,6100.0,80.5563,80.5973,80.5563,80.5973,6100.0
2005-12-09 13:25:00,98.25,98.25,98.23,98.24,4000.0,80.5973,80.5973,80.5809,80.5891,4000.0
2005-12-09 13:30:00,98.24,98.33,98.24,98.33,26900.0,80.5891,80.6629,80.5891,80.6629,26900.0
2005-12-09 13:35:00,98.31,98.39,98.22,98.23,9600.0,80.6465,80.7122,80.5727,80.5809,9600.0
2005-12-09 13:40:00,98.3,98.3,98.14,98.19,16500.0,80.6383,80.6383,80.5071,80.5481,16500.0
2005-12-09 13:45:00,98.19,98.26,98.15,98.22,9600.0,80.5481,80.6055,80.5153,80.5727,9600.0
2005-12-09 13:50:00,98.22,98.25,98.21,98.24,3500.0,80.5727,80.5973,80.5645,80.5891,3500.0
2005-12-09 13:55:00,98.24,98.26,98.19,98.19,3200.0,80.5891,80.6055,80.5481,80.5481,3200.0
2005-12-09 14:00:00,98.19,98.26,98.19,98.25,6100.0,80.5481,80.6055,80.5481,80.5973,6100.0
2005-12-09 14:05:00,98.25,98.25,98.23,98.25,6700.0,80.5973,80.5973,80.5809,80.5973,6700.0
2005-12-09 14:10:00,98.25,98.25,98.21,98.23,4900.0,80.5973,80.5973,80.5645,80.5809,4900.0
2005-12-09 14:15:00,98.23,98.27,98.21,98.24,24800.0,80.5809,80.6137,80.5645,80.5891,24800.0
2005-12-09 14:20:00,98.28,98.41,98.25,98.39,14300.0,80.6219,80.7286,80.5973,80.7122,14300.0
2005-12-09 14:25:00,98.43,98.48,98.43,98.45,4600.0,80.745,80.786,80.745,80.7614,4600.0
2005-12-09 14:30:00,98.44,98.46,98.44,98.45,4700.0,80.7532,80.7696,80.7532,80.7614,4700.0
2005-12-09 14:35:00,98.45,98.45,98.31,98.34,11200.0,80.7614,80.7614,80.6465,80.6711,11200.0
2005-12-09 14:40:00,98.34,98.38,98.32,98.36,6200.0,80.6711,80.704,80.6547,80.6875,6200.0
2005-12-09 14:45:00,98.36,98.38,98.3,98.37,11900.0,80.6875,80.704,80.6383,80.6958,11900.0
2005-12-09 14:50:00,98.38,98.4,98.3,98.3,7100.0,80.704,80.7204,80.6383,80.6383,7100.0
2005-12-09 14:55:00,98.31,98.37,98.22,98.25,13400.0,80.6465,80.6958,80.5727,80.5973,13400.0
2005-12-09 15:00:00,98.26,98.27,98.16,98.19,6900.0,80.6055,80.6137,80.5235,80.5481,6900.0
2005-12-09 15:05:00,98.19,98.23,98.17,98.18,6900.0,80.5481,80.5809,80.5317,80.5399,6900.0
2005-12-09 15:10:00,98.19,98.28,98.16,98.22,11800.0,80.5481,80.6219,80.5235,80.5727,11800.0
2005-12-09 15:15:00,98.22,98.27,98.21,98.27,6600.0,80.5727,80.6137,80.5645,80.6137,6600.0
2005-12-09 15:20:00,98.26,98.32,98.22,98.25,20500.0,80.6055,80.6547,80.5727,80.5973,20500.0
2005-12-09 15:25:00,98.25,98.26,98.24,98.25,14800.0,80.5973,80.6055,80.5891,80.5973,14800.0
2005-12-09 15:30:00,98.25,98.25,98.17,98.2,11800.0,80.5973,80.5973,80.5317,80.5563,11800.0
2005-12-09 15:35:00,98.19,98.25,98.19,98.2,19600.0,80.5481,80.5973,80.5481,80.5563,19600.0
2005-12-09 15:40:00,98.2,98.27,98.16,98.17,25700.0,80.5563,80.6137,80.5235,80.5317,25700.0
2005-12-09 15:45:00,98.17,98.25,98.16,98.21,11900.0,80.5317,80.5973,80.5235,80.5645,11900.0
2005-12-09 15:50:00,98.2,98.24,98.18,98.18,14700.0,80.5563,80.5891,80.5399,80.5399,14700.0
2005-12-09 15:55:00,98.19,98.19,98.1,98.15,22600.0,80.5481,80.5481,80.4743,80.5153,22600.0
2005-12-12 09:30:00,98.25,98.72,98.25,98.61,56200.0,80.5973,80.9829,80.5973,80.8926,56200.0
2005-12-12 09:35:00,98.65,98.78,98.49,98.69,16100.0,80.9254,81.0321,80.7942,80.9583,16100.0
2005-12-12 09:40:00,98.69,98.74,98.55,98.59,16300.0,80.9583,80.9993,80.8434,80.8762,16300.0
2005-12-12 09:45:00,98.58,98.68,98.35,98.51,16000.0,80.868,80.9501,80.6793,80.8106,16000.0
2005-12-12 09:50:00,98.56,98.57,98.15,98.19,52100.0,80.8516,80.8598,80.5153,80.5481,52100.0
2005-12-12 09:55:00,98.17,98.3,98.14,98.19,17600.0,80.5317,80.6383,80.5071,80.5481,17600.0
2005-12-12 10:00:00,98.2,98.2,98.01,98.03,16700.0,80.5563,80.5563,80.4004,80.4168,16700.0
2005-12-12 10:05:00,98.03,98.04,97.85,97.85,20200.0,80.4168,80.425,80.2692,80.2692,20200.0
2005-12-12 10:10:00,97.83,97.95,97.81,97.94,14900.0,80.2528,80.3512,80.2364,80.343,14900.0
2005-12-12 10:15:00,97.99,98.17,97.97,98.16,9200.0,80.384,80.5317,80.3676,80.5235,9200.0
2005-12-12 10:20:00,98.1,98.18,98.07,98.07,19900.0,80.4743,80.5399,80.4497,80.4497,19900.0
2005-12-12 10:25:00,98.09,98.2,98.09,98.15,8500.0,80.4661,80.5563,80.4661,80.5153,8500.0
2005-12-12 10:30:00,98.15,98.2,98.11,98.16,11500.0,80.5153,80.5563,80.4825,80.5235,11500.0
2005-12-12 10:35:00,98.13,98.27,98.11,98.25,8300.0,80.4989,80.6137,80.4825,80.5973,8300.0
2005-12-12 10:40:00,98.27,98.29,98.02,98.12,10600.0,80.6137,80.6301,80.4086,80.4907,10600.0
2005-12-12 10:45:00,98.14,98.17,97.98,97.98,13200.0,80.5071,80.5317,80.3758,80.3758,13200.0
2005-12-12 10:50:00,97.98,98.06,97.97,98.03,11000.0,80.3758,80.4415,80.3676,80.4168,11000.0
2005-12-12 10:55:00,98.05,98.19,98.05,98.06,6700.0,80.4332,80.5481,80.4332,80.4415,6700.0
2005-12-12 11:00:00,98.12,98.24,98.03,98.24,7400.0,80.4907,80.5891,80.4168,80.5891,7400.0
2005-12-12 11:05:00,98.21,98.21,98.15,98.15,13000.0,80.5645,80.5645,80.5153,80.5153,13000.0
2005-12-12 11:10:00,98.15,98.22,98.14,98.2,12100.0,80.5153,80.5727,80.5071,80.5563,12100.0
2005-12-12 11:15:00,98.19,98.2,98.04,98.04,4900.0,80.5481,80.5563,80.425,80.425,4900.0
2005-12-12 11:20:00,98.05,98.05,98.0,98.03,15100.0,80.4332,80.4332,80.3922,80.4168,15100.0
2005-12-12 11:25:00,98.01,98.02,97.89,97.9,4800.0,80.4004,80.4086,80.302,80.3102,4800.0
2005-12-12 11:30:00,97.89,98.03,97.88,98.03,14100.0,80.302,80.4168,80.2938,80.4168,14100.0
2005-12-12 11:35:00,98.02,98.03,97.95,97.96,10100.0,80.4086,80.4168,80.3512,80.3594,10100.0
2005-12-12 11:40:00,97.94,98.08,97.94,98.0,4000.0,80.343,80.4579,80.343,80.3922,4000.0
2005-12-12 11:45:00,97.99,98.1,97.99,98.09,2200.0,80.384,80.4743,80.384,80.4661,2200.0
2005-12-12 11:50:00,98.06,98.1,97.97,97.97,6300.0,80.4415,80.4743,80.3676,80.3676,6300.0
2005-12-12 11:55:00,98.0,98.0,97.85,97.86,5900.0,80.3922,80.3922,80.2692,80.2774,5900.0
2005-12-12 12:00:00,97.85,97.85,97.81,97.83,2700.0,80.2692,80.2692,80.2364,80.2528,2700.0
2005-12-12 12:05:00,97.83,97.83,97.8,97.83,9000.0,80.2528,80.2528,80.2282,80.2528,9000.0
2005-12-12 12:10:00,97.83,97.83,97.75,97.75,10500.0,80.2528,80.2528,80.1871,80.1871,10500.0
2005-12-12 12:15:00,97.74,97.78,97.74,97.76,3700.0,80.1789,80.2118,80.1789,80.1954,3700.0
2005-12-12 12:20:00,97.78,97.83,97.76,97.76,7400.0,80.2118,80.2528,80.1954,80.1954,7400.0
2005-12-12 12:25:00,97.75,97.81,97.75,97.77,4300.0,80.1871,80.2364,80.1871,80.2036,4300.0
2005-12-12 12:30:00,97.76,97.78,97.7,97.74,14600.0,80.1954,80.2118,80.1461,80.1789,14600.0
2005-12-12 12:35:00,97.79,97.79,97.6,97.6,7700.0,80.22,80.22,80.0641,80.0641,7700.0
2005-12-12 12:40:00,97.63,97.65,97.52,97.56,5100.0,80.0887,80.1051,79.9985,80.0313,5100.0
2005-12-12 12:45:00,97.56,97.57,97.53,97.53,4300.0,80.0313,80.0395,80.0067,80.0067,4300.0
2005-12-12 12:50:00,97.55,97.66,97.53,97.62,4400.0,80.0231,80.1133,80.0067,80.0805,4400.0
2005-12-12 12:55:00,97.62,97.66,97.6,97.6,9400.0,80.0805,80.1133,80.0641,80.0641,9400.0
2005-12-12 13:00:00,97.6,97.6,97.51,97.53,12300.0,80.0641,80.0641,79.9903,80.0067,12300.0
2005-12-12 13:05:00,97.53,97.59,97.49,97.52,11800.0,80.0067,80.0559,79.9739,79.9985,11800.0
2005-12-12 13:10:00,97.52,97.59,97.5,97.5,2400.0,79.9985,80.0559,79.9821,79.9821,2400.0
2005-12-12 13:15:00,97.5,97.5,97.44,97.46,2600.0,79.9821,79.9821,79.9328,79.9493,2600.0
2005-12-12 13:20:00,97.46,97.47,97.42,97.46,2800.0,79.9493,79.9575,79.9164,79.9493,2800.0
2005-12-12 13:25:00,97.47,97.51,97.47,97.5,3800.0,79.9575,79.9903,79.9575,79.9821,3800.0
2005-12-12 13:30:00,97.51,97.6,97.5,97.55,3000.0,79.9903,80.0641,79.9821,80.0231,3000.0
2005-12-12 13:35:00,97.59,97.59,97.41,97.49,10300.0,80.0559,80.0559,79.9082,79.9739,10300.0
2005-12-12 13:40:00,97.51,97.57,97.51,97.56,7200.0,79.9903,80.0395,79.9903,80.0313,7200.0
2005-12-12 13:45:00,97.55,97.59,97.41,97.44,6800.0,80.0231,80.0559,79.9082,79.9328,6800.0
2005-12-12 13:50:00,97.42,97.49,97.42,97.49,7600.0,79.9164,79.9739,79.9164,79.9739,7600.0
2005-12-12 13:55:00,97.47,97.52,97.44,97.46,8300.0,79.9575,79.9985,79.9328,79.9493,8300.0
2005-12-12 14:00:00,97.48,97.48,97.44,97.45,3400.0,79.9657,79.9657,79.9328,79.9411,3400.0
2005-12-12 14:05:00,97.49,97.49,97.45,97.47,4100.0,79.9739,79.9739,79.9411,79.9575,4100.0
2005-12-12 14:10:00,97.48,97.54,97.48,97.52,1800.0,79.9657,80.0149,79.9657,79.9985,1800.0
2005-12-12 14:15:00,97.53,97.53,97.43,97.47,3700.0,80.0067,80.0067,79.9246,79.9575,3700.0
2005-12-12 14:20:00,97.45,97.6,97.41,97.57,7400.0,79.9411,80.0641,79.9082,80.0395,7400.0
2005-12-12 14:25:00,97.6,97.61,97.54,97.61,9500.0,80.0641,80.0723,80.0149,80.0723,9500.0
2005-12-12 14:30:00,97.65,97.65,97.55,97.56,7000.0,80.1051,80.1051,80.0231,80.0313,7000.0
2005-12-12 14:35:00,97.6,97.6,97.56,97.57,4600.0,80.0641,80.0641,80.0313,80.0395,4600.0
2005-12-12 14:40:00,97.57,97.64,97.56,97.64,6000.0,80.0395,80.0969,80.0313,80.0969,6000.0
2005-12-12 14:45:00,97.64,97.72,97.61,97.63,9900.0,80.0969,80.1625,80.0723,80.0887,9900.0
2005-12-12 14:50:00,97.63,97.63,97.57,97.61,6700.0,80.0887,80.0887,80.0395,80.0723,6700.0
2005-12-12 14:55:00,97.64,97.67,97.61,97.63,5600.0,80.0969,80.1215,80.0723,80.0887,5600.0
2005-12-12 15:00:00,97.64,97.69,97.63,97.68,8000.0,80.0969,80.1379,80.0887,80.1297,8000.0
2005-12-12 15:05:00,97.67,97.76,97.67,97.75,2100.0,80.1215,80.1954,80.1215,80.1871,2100.0
2005-12-12 15:10:00,97.74,97.93,97.74,97.86,8100.0,80.1789,80.3348,80.1789,80.2774,8100.0
2005-12-12 15:15:00,97.9,97.99,97.89,97.97,7300.0,80.3102,80.384,80.302,80.3676,7300.0
2005-12-12 15:20:00,97.97,98.1,97.97,98.07,10300.0,80.3676,80.4743,80.3676,80.4497,10300.0
2005-12-12 15:25:00,98.07,98.17,98.07,98.12,10500.0,80.4497,80.5317,80.4497,80.4907,10500.0
2005-12-12 15:30:00,98.11,98.17,98.1,98.13,11300.0,80.4825,80.5317,80.4743,80.4989,11300.0
2005-12-12 15:35:00,98.13,98.16,98.08,98.08,15000.0,80.4989,80.5235,80.4579,80.4579,15000.0
2005-12-12 15:40:00,98.08,98.18,98.08,98.16,28100.0,80.4579,80.5399,80.4579,80.5235,28100.0
2005-12-12 15:45:00,98.16,98.3,98.16,98.29,29400.0,80.5235,80.6383,80.5235,80.6301,29400.0
2005-12-12 15:50:00,98.28,98.28,98.1,98.22,37100.0,80.6219,80.6219,80.4743,80.5727,37100.0
2005-12-12 15:55:00,98.22,98.25,98.13,98.13,20300.0,80.5727,80.5973,80.4989,80.4989,20300.0
2005-12-13 09:30:00,98.1,98.4,98.1,98.36,27700.0,80.4743,80.7204,80.4743,80.6875,27700.0
2005-12-13 09:35:00,98.36,98.4,97.98,98.0,14700.0,80.6875,80.7204,80.3758,80.3922,14700.0
2005-12-13 09:40:00,98.0,98.06,97.71,97.73,10400.0,80.3922,80.4415,80.1543,80.1707,10400.0
2005-12-13 09:45:00,97.73,97.75,97.45,97.59,23600.0,80.1707,80.1871,79.9411,80.0559,23600.0
2005-12-13 09:50:00,97.55,97.69,97.55,97.62,13900.0,80.0231,80.1379,80.0231,80.0805,13900.0
2005-12-13 09:55:00,97.62,97.62,97.41,97.42,17600.0,80.0805,80.0805,79.9082,79.9164,17600.0
2005-12-13 10:00:00,97.42,97.83,97.42,97.8,44700.0,79.9164,80.2528,79.9164,80.2282,44700.0
2005-12-13 10:05:00,97.81,97.99,97.78,97.97,23200.0,80.2364,80.384,80.2118,80.3676,23200.0
2005-12-13 10:10:00,97.98,98.06,97.98,98.0,16500.0,80.3758,80.4415,80.3758,80.3922,16500.0
2005-12-13 10:15:00,98.01,98.3,98.01,98.24,28600.0,80.4004,80.6383,80.4004,80.5891,28600.0
2005-12-13 10:20:00,98.25,98.25,97.94,98.0,17100.0,80.5973,80.5973,80.343,80.3922,17100.0
2005-12-13 10:25:00,98.04,98.08,98.01,98.08,8300.0,80.425,80.4579,80.4004,80.4579,8300.0
2005-12-13 10:30:00,98.11,98.13,97.97,97.98,9000.0,80.4825,80.4989,80.3676,80.3758,9000.0
2005-12-13 10:35:00,98.0,98.07,97.93,98.07,13500.0,80.3922,80.4497,80.3348,80.4497,13500.0
2005-12-13 10:40:00,98.13,98.13,98.03,98.05,14100.0,80.4989,80.4989,80.4168,80.4332,14100.0
2005-12-13 10:45:00,98.06,98.23,98.06,98.2,10400.0,80.4415,80.5809,80.4415,80.5563,10400.0
2005-12-13 10:50:00,98.21,98.21,98.11,98.2,13300.0,80.5645,80.5645,80.4825,80.5563,13300.0
2005-12-13 10:55:00,98.2,98.25,98.18,98.22,11400.0,80.5563,80.5973,80.5399,80.5727,11400.0
2005-12-13 11:00:00,98.22,98.32,98.22,98.3,19400.0,80.5727,80.6547,80.5727,80.6383,19400.0
2005-12-13 11:05:00,98.3,98.3,98.16,98.23,14200.0,80.6383,80.6383,80.5235,80.5809,14200.0
2005-12-13 11:10:00,98.2,98.22,98.11,98.14,8500.0,80.5563,80.5727,80.4825,80.5071,8500.0
2005-12-13 11:15:00,98.12,98.18,98.12,98.12,9400.0,80.4907,80.5399,80.4907,80.4907,9400.0
2005-12-13 11:20:00,98.13,98.13,98.0,98.0,9200.0,80.4989,80.4989,80.3922,80.3922,9200.0
2005-12-13 11:25:00,98.01,98.03,98.0,98.02,5600.0,80.4004,80.4168,80.3922,80.4086,5600.0
2005-12-13 11:30:00,98.03,98.04,97.98,97.98,5500.0,80.4168,80.425,80.3758,80.3758,5500.0
2005-12-13 11:35:00,97.98,97.99,97.97,97.97,3100.0,80.3758,80.384,80.3676,80.3676,3100.0
2005-12-13 11:40:00,97.97,98.01,97.97,98.0,5200.0,80.3676,80.4004,80.3676,80.3922,5200.0
2005-12-13 11:45:00,98.0,98.04,98.0,98.04,2900.0,80.3922,80.425,80.3922,80.425,2900.0
2005-12-13 11:50:00,98.03,98.03,97.97,97.99,7400.0,80.4168,80.4168,80.3676,80.384,7400.0
2005-12-13 11:55:00,97.99,97.99,97.9,97.92,10600.0,80.384,80.384,80.3102,80.3266,10600.0
2005-12-13 12:00:00,97.93,98.01,97.92,98.0,4200.0,80.3348,80.4004,80.3266,80.3922,4200.0
2005-12-13 12:05:00,98.0,98.0,97.92,97.93,8700.0,80.3922,80.3922,80.3266,80.3348,8700.0
2005-12-13 12:10:00,97.92,97.93,97.91,97.93,4700.0,80.3266,80.3348,80.3184,80.3348,4700.0
2005-12-13 12:15:00,97.93,97.97,97.92,97.97,7600.0,80.3348,80.3676,80.3266,80.3676,7600.0
2005-12-13 12:20:00,97.98,98.01,97.94,97.99,6700.0,80.3758,80.4004,80.343,80.384,6700.0
2005-12-13 12:25:00,98.0,98.0,97.99,97.99,7000.0,80.3922,80.3922,80.384,80.384,7000.0
2005-12-13 12:30:00,97.99,98.04,97.99,98.03,11400.0,80.384,80.425,80.384,80.4168,11400.0
2005-12-13 12:35:00,98.04,98.11,98.04,98.11,3900.0,80.425,80.4825,80.425,80.4825,3900.0
2005-12-13 12:40:00,98.09,98.12,98.07,98.12,9400.0,80.4661,80.4907,80.4497,80.4907,9400.0
2005-12-13 12:45:00,98.12,98.12,98.04,98.04,3300.0,80.4907,80.4907,80.425,80.425,3300.0
2005-12-13 12:50:00,98.03,98.06,98.03,98.06,4100.0,80.4168,80.4415,80.4168,80.4415,4100.0
2005-12-13 12:55:00,98.05,98.05,98.03,98.04,2400.0,80.4332,80.4332,80.4168,80.425,2400.0
2005-12-13 13:00:00,98.03,98.03,97.92,97.92,1800.0,80.4168,80.4168,80.3266,80.3266,1800.0
2005-12-13 13:05:00,97.93,98.01,97.93,98.01,9000.0,80.3348,80.4004,80.3348,80.4004,9000.0
2005-12-13 13:10:00,98.01,98.06,97.99,98.06,4600.0,80.4004,80.4415,80.384,80.4415,4600.0
2005-12-13 13:15:00,98.06,98.11,98.06,98.06,1700.0,80.4415,80.4825,80.4415,80.4415,1700.0
2005-12-13 13:20:00,98.06,98.07,97.99,97.99,5200.0,80.4415,80.4497,80.384,80.384,5200.0
2005-12-13 13:25:00,97.99,98.0,97.99,97.99,5300.0,80.384,80.3922,80.384,80.384,5300.0
2005-12-13 13:30:00,97.99,98.02,97.97,97.97,5000.0,80.384,80.4086,80.3676,80.3676,5000.0
2005-12-13 13:35:00,97.97,97.97,97.75,97.77,4700.0,80.3676,80.3676,80.1871,80.2036,4700.0
2005-12-13 13:40:00,97.77,97.8,97.76,97.77,8500.0,80.2036,80.2282,80.1954,80.2036,8500.0
2005-12-13 13:45:00,97.77,97.77,97.75,97.75,8800.0,80.2036,80.2036,80.1871,80.1871,8800.0
2005-12-13 13:50:00,97.74,97.74,97.68,97.68,5700.0,80.1789,80.1789,80.1297,80.1297,5700.0
2005-12-13 13:55:00,97.67,97.67,97.5,97.5,11200.0,80.1215,80.1215,79.9821,79.9821,11200.0
2005-12-13 14:00:00,97.5,97.5,97.38,97.43,12900.0,79.9821,79.9821,79.8836,79.9246,12900.0
2005-12-13 14:05:00,97.42,97.5,97.4,97.49,3600.0,79.9164,79.9821,79.9,79.9739,3600.0
2005-12-13 14:10:00,97.5,97.75,97.48,97.75,15300.0,79.9821,80.1871,79.9657,80.1871,15300.0
2005-12-13 14:15:00,97.75,97.91,97.6,97.91,28800.0,80.1871,80.3184,80.0641,80.3184,28800.0
2005-12-13 14:20:00,97.91,98.35,97.89,98.3,38800.0,80.3184,80.6793,80.302,80.6383,38800.0
2005-12-13 14:25:00,98.33,98.35,98.05,98.15,39800.0,80.6629,80.6793,80.4332,80.5153,39800.0
2005-12-13 14:30:00,98.18,98.25,98.04,98.07,22300.0,80.5399,80.5973,80.425,80.4497,22300.0
2005-12-13 14:35:00,98.07,98.19,98.04,98.16,24700.0,80.4497,80.5481,80.425,80.5235,24700.0
2005-12-13 14:40:00,98.16,98.3,98.16,98.21,32200.0,80.5235,80.6383,80.5235,80.5645,32200.0
2005-12-13 14:45:00,98.19,98.24,98.13,98.19,9900.0,80.5481,80.5891,80.4989,80.5481,9900.0
2005-12-13 14:50:00,98.19,98.36,98.19,98.36,30600.0,80.5481,80.6875,80.5481,80.6875,30600.0
2005-12-13 14:55:00,98.4,98.42,98.3,98.33,29800.0,80.7204,80.7368,80.6383,80.6629,29800.0
2005-12-13 15:00:00,98.34,98.34,98.17,98.22,23900.0,80.6711,80.6711,80.5317,80.5727,23900.0
2005-12-13 15:05:00,98.22,98.36,98.15,98.36,14200.0,80.5727,80.6875,80.5153,80.6875,14200.0
2005-12-13 15:10:00,98.35,98.48,98.35,98.48,16300.0,80.6793,80.786,80.6793,80.786,16300.0
2005-12-13 15:15:00,98.48,98.53,98.31,98.49,18900.0,80.786,80.827,80.6465,80.7942,18900.0
2005-12-13 15:20:00,98.49,98.5,98.41,98.44,12600.0,80.7942,80.8024,80.7286,80.7532,12600.0
2005-12-13 15:25:00,98.44,98.47,98.18,98.37,39900.0,80.7532,80.7778,80.5399,80.6958,39900.0
2005-12-13 15:30:00,98.35,98.45,98.35,98.41,14500.0,80.6793,80.7614,80.6793,80.7286,14500.0
2005-12-13 15:35:00,98.42,98.49,98.39,98.41,19900.0,80.7368,80.7942,80.7122,80.7286,19900.0
2005-12-13 15:40:00,98.42,98.55,98.42,98.44,31100.0,80.7368,80.8434,80.7368,80.7532,31100.0
2005-12-13 15:45:00,98.45,98.45,98.25,98.39,24100.0,80.7614,80.7614,80.5973,80.7122,24100.0
2005-12-13 15:50:00,98.39,98.45,98.35,98.45,34100.0,80.7122,80.7614,80.6793,80.7614,34100.0
2005-12-13 15:55:00,98.45,98.51,98.43,98.5,35000.0,80.7614,80.8106,80.745,80.8024,35000.0
2005-12-14 09:30:00,98.75,98.75,98.64,98.7,23900.0,81.0075,81.0075,80.9172,80.9665,23900.0
2005-12-14 09:35:00,98.71,99.11,98.7,99.1,43700.0,80.9747,81.3028,80.9665,81.2946,43700.0
2005-12-14 09:40:00,99.1,99.11,98.97,99.0,22500.0,81.2946,81.3028,81.188,81.2126,22500.0
2005-12-14 09:45:00,99.09,99.37,99.09,99.36,31500.0,81.2864,81.5161,81.2864,81.5079,31500.0
2005-12-14 09:50:00,99.36,99.48,99.25,99.42,19900.0,81.5079,81.6063,81.4176,81.5571,19900.0
2005-12-14 09:55:00,99.42,99.5,99.39,99.5,25400.0,81.5571,81.6227,81.5325,81.6227,25400.0
2005-12-14 10:00:00,99.5,99.51,99.39,99.48,16600.0,81.6227,81.6309,81.5325,81.6063,16600.0
2005-12-14 10:05:00,99.5,99.54,99.44,99.48,15900.0,81.6227,81.6555,81.5735,81.6063,15900.0
2005-12-14 10:10:00,99.49,99.75,99.49,99.73,26300.0,81.6145,81.8278,81.6145,81.8114,26300.0
2005-12-14 10:15:00,99.72,99.99,99.72,99.95,25600.0,81.8032,82.0247,81.8032,81.9919,25600.0
2005-12-14 10:20:00,99.96,100.08,99.96,100.02,62800.0,82.0001,82.0985,82.0001,82.0493,62800.0
2005-12-14 10:25:00,100.02,100.06,99.93,99.94,23100.0,82.0493,82.0821,81.9755,81.9837,23100.0
2005-12-14 10:30:00,99.93,100.05,99.85,99.93,46500.0,81.9755,82.0739,81.9098,81.9755,46500.0
2005-12-14 10:35:00,99.94,100.07,99.78,99.8,25900.0,81.9837,82.0903,81.8524,81.8688,25900.0
2005-12-14 10:40:00,99.81,99.85,99.75,99.85,24400.0,81.877,81.9098,81.8278,81.9098,24400.0
2005-12-14 10:45:00,99.83,99.83,99.71,99.74,12300.0,81.8934,81.8934,81.795,81.8196,12300.0
2005-12-14 10:50:00,99.75,99.77,99.72,99.72,22700.0,81.8278,81.8442,81.8032,81.8032,22700.0
2005-12-14 10:55:00,99.71,99.77,99.62,99.62,14700.0,81.795,81.8442,81.7212,81.7212,14700.0
2005-12-14 11:00:00,99.6,99.64,99.51,99.64,10600.0,81.7048,81.7376,81.6309,81.7376,10600.0
2005-12-14 11:05:00,99.6,99.62,99.55,99.61,13900.0,81.7048,81.7212,81.6637,81.713,13900.0
2005-12-14 11:10:00,99.62,99.74,99.61,99.74,14500.0,81.7212,81.8196,81.713,81.8196,14500.0
2005-12-14 11:15:00,99.75,99.75,99.63,99.63,12600.0,81.8278,81.8278,81.7294,81.7294,12600.0
2005-12-14 11:20:00,99.63,99.75,99.62,99.74,12700.0,81.7294,81.8278,81.7212,81.8196,12700.0
2005-12-14 11:25:00,99.74,99.76,99.71,99.71,34000.0,81.8196,81.836,81.795,81.795,34000.0
2005-12-14 11:30:00,99.7,99.7,99.61,99.66,10000.0,81.7868,81.7868,81.713,81.754,10000.0
2005-12-14 11:35:00,99.67,99.74,99.55,99.6,112100.0,81.7622,81.8196,81.6637,81.7048,112100.0
2005-12-14 11:40:00,99.59,99.74,99.59,99.74,13300.0,81.6966,81.8196,81.6966,81.8196,13300.0
2005-12-14 11:45:00,99.73,99.75,99.69,99.69,4300.0,81.8114,81.8278,81.7786,81.7786,4300.0
2005-12-14 11:50:00,99.69,99.69,99.64,99.64,15000.0,81.7786,81.7786,81.7376,81.7376,15000.0
2005-12-14 11:55:00,99.63,99.63,99.44,99.45,14400.0,81.7294,81.7294,81.5735,81.5817,14400.0
2005-12-14 12:00:00,99.45,99.5,99.41,99.44,16900.0,81.5817,81.6227,81.5489,81.5735,16900.0
2005-12-14 12:05:00,99.44,99.44,99.34,99.36,11000.0,81.5735,81.5735,81.4915,81.5079,11000.0
2005-12-14 12:10:00,99.35,99.36,99.26,99.26,7900.0,81.4997,81.5079,81.4258,81.4258,7900.0
2005-12-14 12:15:00,99.26,99.29,99.2,99.21,9600.0,81.4258,81.4505,81.3766,81.3848,9600.0
2005-12-14 12:20:00,99.19,99.34,99.19,99.34,10100.0,81.3684,81.4915,81.3684,81.4915,10100.0
2005-12-14 12:25:00,99.33,99.34,99.22,99.22,6900.0,81.4833,81.4915,81.393,81.393,6900.0
2005-12-14 12:30:00,99.23,99.23,99.14,99.14,7900.0,81.4012,81.4012,81.3274,81.3274,7900.0
2005-12-14 12:35:00,99.15,99.19,99.12,99.19,9800.0,81.3356,81.3684,81.311,81.3684,9800.0
2005-12-14 12:40:00,99.19,99.23,99.17,99.23,5000.0,81.3684,81.4012,81.352,81.4012,5000.0
2005-12-14 12:45:00,99.23,99.33,99.23,99.31,5300.0,81.4012,81.4833,81.4012,81.4669,5300.0
2005-12-14 12:50:00,99.31,99.37,99.27,99.3,7700.0,81.4669,81.5161,81.434,81.4587,7700.0
2005-12-14 12:55:00,99.31,99.45,99.29,99.45,5500.0,81.4669,81.5817,81.4505,81.5817,5500.0
2005-12-14 13:00:00,99.45,99.53,99.44,99.49,21300.0,81.5817,81.6473,81.5735,81.6145,21300.0
2005-12-14 13:05:00,99.47,99.5,99.4,99.5,6200.0,81.5981,81.6227,81.5407,81.6227,6200.0
2005-12-14 13:10:00,99.5,99.5,99.47,99.49,6800.0,81.6227,81.6227,81.5981,81.6145,6800.0
2005-12-14 13:15:00,99.49,99.5,99.48,99.49,4500.0,81.6145,81.6227,81.6063,81.6145,4500.0
2005-12-14 13:20:00,99.49,99.56,99.46,99.55,17900.0,81.6145,81.6719,81.5899,81.6637,17900.0
2005-12-14 13:25:00,99.54,99.55,99.52,99.52,6800.0,81.6555,81.6637,81.6391,81.6391,6800.0
2005-12-14 13:30:00,99.53,99.59,99.5,99.51,11200.0,81.6473,81.6966,81.6227,81.6309,11200.0
2005-12-14 13:35:00,99.5,99.54,99.5,99.52,10200.0,81.6227,81.6555,81.6227,81.6391,10200.0
2005-12-14 13:40:00,99.52,99.62,99.51,99.56,12500.0,81.6391,81.7212,81.6309,81.6719,12500.0
2005-12-14 13:45:00,99.57,99.73,99.54,99.72,13300.0,81.6801,81.8114,81.6555,81.8032,13300.0
2005-12-14 13:50:00,99.72,99.84,99.72,99.79,10200.0,81.8032,81.9016,81.8032,81.8606,10200.0
2005-12-14 13:55:00,99.8,99.8,99.71,99.78,18700.0,81.8688,81.8688,81.795,81.8524,18700.0
2005-12-14 14:00:00,99.77,99.84,99.75,99.84,15100.0,81.8442,81.9016,81.8278,81.9016,15100.0
2005-12-14 14:05:00,99.83,99.88,99.83,99.83,13200.0,81.8934,81.9344,81.8934,81.8934,13200.0
2005-12-14 14:10:00,99.83,99.84,99.77,99.83,8200.0,81.8934,81.9016,81.8442,81.8934,8200.0
2005-12-14 14:15:00,99.83,99.86,99.82,99.86,4000.0,81.8934,81.918,81.8852,81.918,4000.0
2005-12-14 14:20:00,99.86,99.86,99.81,99.81,23100.0,81.918,81.918,81.877,81.877,23100.0
2005-12-14 14:25:00,99.82,99.91,99.82,99.89,13800.0,81.8852,81.9591,81.8852,81.9427,13800.0
2005-12-14 14:30:00,99.9,99.9,99.82,99.85,13000.0,81.9509,81.9509,81.8852,81.9098,13000.0
2005-12-14 14:35:00,99.85,99.89,99.85,99.87,13400.0,81.9098,81.9427,81.9098,81.9262,13400.0
2005-12-14 14:40:00,99.88,99.89,99.75,99.75,12900.0,81.9344,81.9427,81.8278,81.8278,12900.0
2005-12-14 14:45:00,99.76,99.76,99.58,99.59,15900.0,81.836,81.836,81.6884,81.6966,15900.0
2005-12-14 14:50:00,99.59,99.64,99.52,99.53,14300.0,81.6966,81.7376,81.6391,81.6473,14300.0
2005-12-14 14:55:00,99.55,99.68,99.55,99.66,6600.0,81.6637,81.7704,81.6637,81.754,6600.0
2005-12-14 15:00:00,99.67,99.67,99.56,99.61,12900.0,81.7622,81.7622,81.6719,81.713,12900.0
2005-12-14 15:05:00,99.61,99.72,99.61,99.72,13500.0,81.713,81.8032,81.713,81.8032,13500.0
2005-12-14 15:10:00,99.76,99.89,99.76,99.84,19100.0,81.836,81.9427,81.836,81.9016,19100.0
2005-12-14 15:15:00,99.83,99.97,99.82,99.94,12500.0,81.8934,82.0083,81.8852,81.9837,12500.0
2005-12-14 15:20:00,99.93,99.94,99.85,99.87,16200.0,81.9755,81.9837,81.9098,81.9262,16200.0
2005-12-14 15:25:00,99.87,99.89,99.78,99.81,27700.0,81.9262,81.9427,81.8524,81.877,27700.0
2005-12-14 15:30:00,99.8,99.82,99.8,99.8,14400.0,81.8688,81.8852,81.8688,81.8688,14400.0
2005-12-14 15:35:00,99.81,99.88,99.8,99.86,18500.0,81.877,81.9344,81.8688,81.918,18500.0
2005-12-14 15:40:00,99.85,99.86,99.8,99.82,30800.0,81.9098,81.918,81.8688,81.8852,30800.0
2005-12-14 15:45:00,99.82,99.86,99.81,99.81,43100.0,81.8852,81.918,81.877,81.877,43100.0
2005-12-14 15:50:00,99.82,99.91,99.81,99.91,26400.0,81.8852,81.9591,81.877,81.9591,26400.0
2005-12-14 15:55:00,99.91,99.97,99.86,99.9,30400.0,81.9591,82.0083,81.918,81.9509,30400.0
2005-12-15 09:30:00,99.45,100.25,99.45,100.25,51300.0,81.5817,82.238,81.5817,82.238,51300.0
2005-12-15 09:35:00,100.28,100.3,99.97,100.15,26700.0,82.2626,82.279,82.0083,82.1559,26700.0
2005-12-15 09:40:00,100.15,100.5,100.15,100.5,29900.0,82.1559,82.4431,82.1559,82.4431,29900.0
2005-12-15 09:45:00,100.5,100.95,100.5,100.88,58800.0,82.4431,82.8122,82.4431,82.7548,58800.0
2005-12-15 09:50:00,100.88,100.89,100.51,100.6,18200.0,82.7548,82.763,82.4513,82.5251,18200.0
2005-12-15 09:55:00,100.58,100.6,100.5,100.59,9600.0,82.5087,82.5251,82.4431,82.5169,9600.0
2005-12-15 10:00:00,100.47,100.6,100.32,100.4,23400.0,82.4184,82.5251,82.2954,82.361,23400.0
2005-12-15 10:05:00,100.4,100.56,100.34,100.39,15900.0,82.361,82.4923,82.3118,82.3528,15900.0
2005-12-15 10:10:00,100.39,100.39,100.12,100.14,30000.0,82.3528,82.3528,82.1313,82.1477,30000.0
2005-12-15 10:15:00,100.15,100.29,100.0,100.23,26300.0,82.1559,82.2708,82.0329,82.2216,26300.0
2005-12-15 10:20:00,100.21,100.31,100.11,100.11,17800.0,82.2052,82.2872,82.1231,82.1231,17800.0
2005-12-15 10:25:00,100.11,100.12,99.94,100.0,20500.0,82.1231,82.1313,81.9837,82.0329,20500.0
2005-12-15 10:30:00,100.04,100.04,99.67,99.67,19600.0,82.0657,82.0657,81.7622,81.7622,19600.0
2005-12-15 10:35:00,99.64,99.65,99.4,99.48,12000.0,81.7376,81.7458,81.5407,81.6063,12000.0
2005-12-15 10:40:00,99.49,99.61,99.49,99.59,7300.0,81.6145,81.713,81.6145,81.6966,7300.0
2005-12-15 10:45:00,99.55,99.6,99.47,99.6,18000.0,81.6637,81.7048,81.5981,81.7048,18000.0
2005-12-15 10:50:00,99.54,99.64,99.51,99.62,10900.0,81.6555,81.7376,81.6309,81.7212,10900.0
2005-12-15 10:55:00,99.62,99.62,99.57,99.6,5200.0,81.7212,81.7212,81.6801,81.7048,5200.0
2005-12-15 11:00:00,99.59,99.6,99.44,99.53,9200.0,81.6966,81.7048,81.5735,81.6473,9200.0
2005-12-15 11:05:00,99.54,99.83,99.54,99.75,8600.0,81.6555,81.8934,81.6555,81.8278,8600.0
2005-12-15 11:10:00,99.76,99.76,99.68,99.74,10000.0,81.836,81.836,81.7704,81.8196,10000.0
2005-12-15 11:15:00,99.75,100.05,99.75,100.05,9200.0,81.8278,82.0739,81.8278,82.0739,9200.0
2005-12-15 11:20:00,100.0,100.05,99.89,99.93,21900.0,82.0329,82.0739,81.9427,81.9755,21900.0
2005-12-15 11:25:00,99.93,99.95,99.87,99.94,10100.0,81.9755,81.9919,81.9262,81.9837,10100.0
2005-12-15 11:30:00,99.94,100.18,99.94,100.18,20500.0,81.9837,82.1805,81.9837,82.1805,20500.0
2005-12-15 11:35:00,100.18,100.3,100.17,100.3,13600.0,82.1805,82.279,82.1723,82.279,13600.0
2005-12-15 11:40:00,100.3,100.3,100.11,100.18,14300.0,82.279,82.279,82.1231,82.1805,14300.0
2005-12-15 11:45:00,100.17,100.34,100.17,100.31,12500.0,82.1723,82.3118,82.1723,82.2872,12500.0
2005-12-15 11:50:00,100.3,100.3,100.22,100.23,12400.0,82.279,82.279,82.2134,82.2216,12400.0
2005-12-15 11:55:00,100.3,100.3,100.2,100.2,7300.0,82.279,82.279,82.197,82.197,7300.0
2005-12-15 12:00:00,100.2,100.33,100.18,100.33,16900.0,82.197,82.3036,82.1805,82.3036,16900.0
2005-12-15 12:05:00,100.33,100.6,100.27,100.6,17400.0,82.3036,82.5251,82.2544,82.5251,17400.0
2005-12-15 12:10:00,100.6,100.6,100.37,100.4,8200.0,82.5251,82.5251,82.3364,82.361,8200.0
2005-12-15 12:15:00,100.4,100.41,100.15,100.21,10200.0,82.361,82.3692,82.1559,82.2052,10200.0
2005-12-15 12:20:00,100.22,100.36,100.22,100.36,4000.0,82.2134,82.3282,82.2134,82.3282,4000.0
2005-12-15 12:25:00,100.36,100.36,100.24,100.24,5900.0,82.3282,82.3282,82.2298,82.2298,5900.0
2005-12-15 12:30:00,100.23,100.23,100.12,100.19,4900.0,82.2216,82.2216,82.1313,82.1888,4900.0
2005-12-15 12:35:00,100.19,100.21,100.17,100.17,8800.0,82.1888,82.2052,82.1723,82.1723,8800.0
2005-12-15 12:40:00,100.17,100.37,100.17,100.3,10800.0,82.1723,82.3364,82.1723,82.279,10800.0
2005-12-15 12:45:00,100.28,100.32,100.24,100.32,7700.0,82.2626,82.2954,82.2298,82.2954,7700.0
2005-12-15 12:50:00,100.31,100.39,100.31,100.33,5900.0,82.2872,82.3528,82.2872,82.3036,5900.0
2005-12-15 12:55:00,100.35,100.47,100.35,100.42,13900.0,82.32,82.4184,82.32,82.3774,13900.0
2005-12-15 13:00:00,100.45,100.52,100.45,100.47,9200.0,82.402,82.4595,82.402,82.4184,9200.0
2005-12-15 13:05:00,100.47,100.47,100.4,100.45,11200.0,82.4184,82.4184,82.361,82.402,11200.0
2005-12-15 13:10:00,100.42,100.51,100.42,100.49,9300.0,82.3774,82.4513,82.3774,82.4349,9300.0
2005-12-15 13:15:00,100.49,100.5,100.47,100.47,4100.0,82.4349,82.4431,82.4184,82.4184,4100.0
2005-12-15 13:20:00,100.47,100.48,100.47,100.47,7000.0,82.4184,82.4266,82.4184,82.4184,7000.0
2005-12-15 13:25:00,100.48,100.48,100.47,100.47,6400.0,82.4266,82.4266,82.4184,82.4184,6400.0
2005-12-15 13:30:00,100.46,100.51,100.46,100.51,10600.0,82.4102,82.4513,82.4102,82.4513,10600.0
2005-12-15 13:35:00,100.52,100.6,100.51,100.57,13200.0,82.4595,82.5251,82.4513,82.5005,13200.0
2005-12-15 13:40:00,100.54,100.55,100.47,100.47,3000.0,82.4759,82.4841,82.4184,82.4184,3000.0
2005-12-15 13:45:00,100.47,100.47,100.42,100.46,7500.0,82.4184,82.4184,82.3774,82.4102,7500.0
2005-12-15 13:50:00,100.42,100.58,100.42,100.54,6700.0,82.3774,82.5087,82.3774,82.4759,6700.0
2005-12-15 13:55:00,100.54,100.6,100.5,100.58,16700.0,82.4759,82.5251,82.4431,82.5087,16700.0
2005-12-15 14:00:00,100.57,100.65,100.56,100.62,11200.0,82.5005,82.5661,82.4923,82.5415,11200.0
2005-12-15 14:05:00,100.62,100.62,100.55,100.57,6500.0,82.5415,82.5415,82.4841,82.5005,6500.0
2005-12-15 14:10:00,100.57,100.62,100.56,100.57,9600.0,82.5005,82.5415,82.4923,82.5005,9600.0
2005-12-15 14:15:00,100.57,100.59,100.54,100.59,10900.0,82.5005,82.5169,82.4759,82.5169,10900.0
2005-12-15 14:20:00,100.62,100.65,100.59,100.59,15400.0,82.5415,82.5661,82.5169,82.5169,15400.0
2005-12-15 14:25:00,100.59,100.6,100.52,100.53,10300.0,82.5169,82.5251,82.4595,82.4677,10300.0
2005-12-15 14:30:00,100.52,100.61,100.51,100.61,9600.0,82.4595,82.5333,82.4513,82.5333,9600.0
2005-12-15 14:35:00,100.61,100.8,100.61,100.75,33200.0,82.5333,82.6892,82.5333,82.6481,33200.0
2005-12-15 14:40:00,100.76,100.76,100.64,100.65,9400.0,82.6563,82.6563,82.5579,82.5661,9400.0
2005-12-15 14:45:00,100.64,100.64,100.52,100.54,14700.0,82.5579,82.5579,82.4595,82.4759,14700.0
2005-12-15 14:50:00,100.53,100.61,100.53,100.6,13500.0,82.4677,82.5333,82.4677,82.5251,13500.0
2005-12-15 14:55:00,100.61,100.64,100.56,100.57,17400.0,82.5333,82.5579,82.4923,82.5005,17400.0
2005-12-15 15:00:00,100.59,100.59,100.52,100.58,8000.0,82.5169,82.5169,82.4595,82.5087,8000.0
2005-12-15 15:05:00,100.57,100.69,100.57,100.62,9300.0,82.5005,82.5989,82.5005,82.5415,9300.0
2005-12-15 15:10:00,100.61,100.64,100.58,100.6,12600.0,82.5333,82.5579,82.5087,82.5251,12600.0
2005-12-15 15:15:00,100.6,100.63,100.58,100.6,11100.0,82.5251,82.5497,82.5087,82.5251,11100.0
2005-12-15 15:20:00,100.59,100.72,100.58,100.61,30700.0,82.5169,82.6235,82.5087,82.5333,30700.0
2005-12-15 15:25:00,100.61,100.67,100.58,100.62,15200.0,82.5333,82.5825,82.5087,82.5415,15200.0
2005-12-15 15:30:00,100.61,100.64,100.58,100.58,13200.0,82.5333,82.5579,82.5087,82.5087,13200.0
2005-12-15 15:35:00,100.58,100.63,100.57,100.59,18800.0,82.5087,82.5497,82.5005,82.5169,18800.0
2005-12-15 15:40:00,100.58,100.8,100.57,100.6,41200.0,82.5087,82.6892,82.5005,82.5251,41200.0
2005-12-15 15:45:00,100.59,100.6,100.55,100.55,19100.0,82.5169,82.5251,82.4841,82.4841,19100.0
2005-12-15 15:50:00,100.56,100.61,100.56,100.58,27400.0,82.4923,82.5333,82.4923,82.5087,27400.0
2005-12-15 15:55:00,100.58,100.6,100.57,100.59,21300.0,82.5087,82.5251,82.5005,82.5169,21300.0
2005-12-16 09:30:00,101.15,101.22,100.85,101.0,359000.0,82.9763,83.0337,82.7302,82.8532,359000.0
2005-12-16 09:35:00,101.03,101.07,100.9,101.04,28500.0,82.8778,82.9106,82.7712,82.886,28500.0
2005-12-16 09:40:00,101.09,101.1,100.68,100.88,36100.0,82.927,82.9353,82.5907,82.7548,36100.0
2005-12-16 09:45:00,100.88,100.98,100.76,100.86,15800.0,82.7548,82.8368,82.6563,82.7384,15800.0
2005-12-16 09:50:00,100.86,100.97,100.85,100.91,15800.0,82.7384,82.8286,82.7302,82.7794,15800.0
2005-12-16 09:55:00,100.9,100.96,100.82,100.96,15900.0,82.7712,82.8204,82.7056,82.8204,15900.0
2005-12-16 10:00:00,100.96,100.97,100.87,100.89,11500.0,82.8204,82.8286,82.7466,82.763,11500.0
2005-12-16 10:05:00,100.88,100.98,100.82,100.9,15700.0,82.7548,82.8368,82.7056,82.7712,15700.0
2005-12-16 10:10:00,100.89,100.93,100.8,100.88,14200.0,82.763,82.7958,82.6892,82.7548,14200.0
2005-12-16 10:15:00,100.86,100.87,100.64,100.68,26300.0,82.7384,82.7466,82.5579,82.5907,26300.0
2005-12-16 10:20:00,100.68,100.76,100.68,100.76,14800.0,82.5907,82.6563,82.5907,82.6563,14800.0
2005-12-16 10:25:00,100.76,100.79,100.74,100.75,18100.0,82.6563,82.6809,82.6399,82.6481,18100.0
2005-12-16 10:30:00,100.73,100.74,100.57,100.57,24600.0,82.6317,82.6399,82.5005,82.5005,24600.0
2005-12-16 10:35:00,100.56,100.6,100.5,100.53,5300.0,82.4923,82.5251,82.4431,82.4677,5300.0
2005-12-16 10:40:00,100.57,100.57,100.46,100.46,7500.0,82.5005,82.5005,82.4102,82.4102,7500.0
2005-12-16 10:45:00,100.45,100.66,100.4,100.54,19600.0,82.402,82.5743,82.361,82.4759,19600.0
2005-12-16 10:50:00,100.54,100.54,100.42,100.42,7500.0,82.4759,82.4759,82.3774,82.3774,7500.0
2005-12-16 10:55:00,100.42,100.48,100.41,100.47,5700.0,82.3774,82.4266,82.3692,82.4184,5700.0
2005-12-16 11:00:00,100.47,100.62,100.25,100.44,37500.0,82.4184,82.5415,82.238,82.3938,37500.0
2005-12-16 11:05:00,100.45,100.52,100.45,100.51,3900.0,82.402,82.4595,82.402,82.4513,3900.0
2005-12-16 11:10:00,100.51,100.56,100.5,100.56,4700.0,82.4513,82.4923,82.4431,82.4923,4700.0
2005-12-16 11:15:00,100.57,100.63,100.51,100.51,3900.0,82.5005,82.5497,82.4513,82.4513,3900.0
2005-12-16 11:20:00,100.46,100.52,100.46,100.52,2900.0,82.4102,82.4595,82.4102,82.4595,2900.0
2005-12-16 11:25:00,100.52,100.52,100.44,100.47,6100.0,82.4595,82.4595,82.3938,82.4184,6100.0
2005-12-16 11:30:00,100.45,100.45,100.35,100.39,6700.0,82.402,82.402,82.32,82.3528,6700.0
2005-12-16 11:35:00,100.39,100.51,100.39,100.5,19800.0,82.3528,82.4513,82.3528,82.4431,19800.0
2005-12-16 11:40:00,100.49,100.5,100.42,100.42,10000.0,82.4349,82.4431,82.3774,82.3774,10000.0
2005-12-16 11:45:00,100.45,100.49,100.4,100.45,17000.0,82.402,82.4349,82.361,82.402,17000.0
2005-12-16 11:50:00,100.44,100.44,100.4,100.4,8900.0,82.3938,82.3938,82.361,82.361,8900.0
2005-12-16 11:55:00,100.4,100.41,100.33,100.41,5400.0,82.361,82.3692,82.3036,82.3692,5400.0
2005-12-16 12:00:00,100.41,100.49,100.41,100.49,3700.0,82.3692,82.4349,82.3692,82.4349,3700.0
2005-12-16 12:05:00,100.47,100.53,100.45,100.53,4300.0,82.4184,82.4677,82.402,82.4677,4300.0
2005-12-16 12:10:00,100.52,100.58,100.5,100.54,5200.0,82.4595,82.5087,82.4431,82.4759,5200.0
2005-12-16 12:15:00,100.54,100.62,100.52,100.6,13200.0,82.4759,82.5415,82.4595,82.5251,13200.0
2005-12-16 12:20:00,100.61,100.64,100.61,100.61,11200.0,82.5333,82.5579,82.5333,82.5333,11200.0
2005-12-16 12:25:00,100.61,100.66,100.59,100.59,21300.0,82.5333,82.5743,82.5169,82.5169,21300.0
2005-12-16 12:30:00,100.58,100.62,100.58,100.58,23100.0,82.5087,82.5415,82.5087,82.5087,23100.0
2005-12-16 12:35:00,100.58,100.59,100.51,100.53,7100.0,82.5087,82.5169,82.4513,82.4677,7100.0
2005-12-16 12:40:00,100.54,100.55,100.49,100.5,32800.0,82.4759,82.4841,82.4349,82.4431,32800.0
2005-12-16 12:45:00,100.48,100.48,100.37,100.37,4500.0,82.4266,82.4266,82.3364,82.3364,4500.0
2005-12-16 12:50:00,100.37,100.39,100.3,100.31,4000.0,82.3364,82.3528,82.279,82.2872,4000.0
2005-12-16 12:55:00,100.31,100.31,100.19,100.2,3200.0,82.2872,82.2872,82.1888,82.197,3200.0
2005-12-16 13:00:00,100.21,100.25,100.21,100.25,3100.0,82.2052,82.238,82.2052,82.238,3100.0
2005-12-16 13:05:00,100.25,100.25,100.24,100.25,2600.0,82.238,82.238,82.2298,82.238,2600.0
2005-12-16 13:10:00,100.24,100.24,100.21,100.23,6200.0,82.2298,82.2298,82.2052,82.2216,6200.0
2005-12-16 13:15:00,100.21,100.26,100.21,100.21,4700.0,82.2052,82.2462,82.2052,82.2052,4700.0
2005-12-16 13:20:00,100.21,100.23,100.2,100.22,5600.0,82.2052,82.2216,82.197,82.2134,5600.0
2005-12-16 13:25:00,100.22,100.24,100.21,100.21,2200.0,82.2134,82.2298,82.2052,82.2052,2200.0
2005-12-16 13:30:00,100.22,100.27,100.22,100.23,4100.0,82.2134,82.2544,82.2134,82.2216,4100.0
2005-12-16 13:35:00,100.23,100.45,100.23,100.45,4200.0,82.2216,82.402,82.2216,82.402,4200.0
2005-12-16 13:40:00,100.47,100.47,100.44,100.46,3400.0,82.4184,82.4184,82.3938,82.4102,3400.0
2005-12-16 13:45:00,100.45,100.45,100.36,100.37,5100.0,82.402,82.402,82.3282,82.3364,5100.0
2005-12-16 13:50:00,100.36,100.4,100.36,100.37,3800.0,82.3282,82.361,82.3282,82.3364,3800.0
2005-12-16 13:55:00,100.38,100.39,100.33,100.33,2500.0,82.3446,82.3528,82.3036,82.3036,2500.0
2005-12-16 14:00:00,100.33,100.4,100.33,100.33,3500.0,82.3036,82.361,82.3036,82.3036,3500.0
2005-12-16 14:05:00,100.32,100.41,100.3,100.38,5500.0,82.2954,82.3692,82.279,82.3446,5500.0
2005-12-16 14:10:00,100.38,100.44,100.38,100.4,6200.0,82.3446,82.3938,82.3446,82.361,6200.0
2005-12-16 14:15:00,100.4,100.44,100.4,100.44,2800.0,82.361,82.3938,82.361,82.3938,2800.0
2005-12-16 14:20:00,100.45,100.46,100.44,100.44,3000.0,82.402,82.4102,82.3938,82.3938,3000.0
2005-12-16 14:25:00,100.44,100.48,100.43,100.45,10100.0,82.3938,82.4266,82.3856,82.402,10100.0
2005-12-16 14:30:00,100.46,100.48,100.42,100.47,8000.0,82.4102,82.4266,82.3774,82.4184,8000.0
2005-12-16 14:35:00,100.47,100.47,100.45,100.46,4400.0,82.4184,82.4184,82.402,82.4102,4400.0
2005-12-16 14:40:00,100.46,100.48,100.45,100.45,7100.0,82.4102,82.4266,82.402,82.402,7100.0
2005-12-16 14:45:00,100.45,100.45,100.39,100.39,7200.0,82.402,82.402,82.3528,82.3528,7200.0
2005-12-16 14:50:00,100.39,100.39,100.33,100.34,8900.0,82.3528,82.3528,82.3036,82.3118,8900.0
2005-12-16 14:55:00,100.31,100.32,100.2,100.2,9100.0,82.2872,82.2954,82.197,82.197,9100.0
2005-12-16 15:00:00,100.2,100.28,100.2,100.22,11700.0,82.197,82.2626,82.197,82.2134,11700.0
2005-12-16 15:05:00,100.23,100.29,100.23,100.29,5600.0,82.2216,82.2708,82.2216,82.2708,5600.0
2005-12-16 15:10:00,100.29,100.31,100.23,100.23,5600.0,82.2708,82.2872,82.2216,82.2216,5600.0
2005-12-16 15:15:00,100.24,100.25,100.21,100.23,8100.0,82.2298,82.238,82.2052,82.2216,8100.0
2005-12-16 15:20:00,100.25,100.26,100.21,100.21,5400.0,82.238,82.2462,82.2052,82.2052,5400.0
2005-12-16 15:25:00,100.22,100.29,100.21,100.28,5500.0,82.2134,82.2708,82.2052,82.2626,5500.0
2005-12-16 15:30:00,100.28,100.33,100.27,100.29,6300.0,82.2626,82.3036,82.2544,82.2708,6300.0
2005-12-16 15:35:00,100.3,100.32,100.25,100.28,12400.0,82.279,82.2954,82.238,82.2626,12400.0
2005-12-16 15:40:00,100.28,100.28,100.12,100.13,13900.0,82.2626,82.2626,82.1313,82.1395,13900.0
2005-12-16 15:45:00,100.12,100.13,99.99,100.0,25700.0,82.1313,82.1395,82.0247,82.0329,25700.0
2005-12-16 15:50:00,100.0,100.0,99.96,100.0,27400.0,82.0329,82.0329,82.0001,82.0329,27400.0
2005-12-16 15:55:00,100.0,100.01,99.97,100.0,34800.0,82.0329,82.0411,82.0083,82.0329,34800.0
2005-12-19 09:30:00,99.9,100.13,99.9,100.07,49500.0,81.9509,82.1395,81.9509,82.0903,49500.0
2005-12-19 09:35:00,100.1,100.1,99.65,99.65,15500.0,82.1149,82.1149,81.7458,81.7458,15500.0
2005-12-19 09:40:00,99.6,99.98,99.3,99.87,32000.0,81.7048,82.0165,81.4587,81.9262,32000.0
2005-12-19 09:45:00,99.8,100.07,99.8,100.07,18700.0,81.8688,82.0903,81.8688,82.0903,18700.0
2005-12-19 09:50:00,100.03,100.18,100.02,100.18,12600.0,82.0575,82.1805,82.0493,82.1805,12600.0
2005-12-19 09:55:00,100.12,100.13,99.91,100.02,12200.0,82.1313,82.1395,81.9591,82.0493,12200.0
2005-12-19 10:00:00,100.06,100.16,100.0,100.16,27300.0,82.0821,82.1641,82.0329,82.1641,27300.0
2005-12-19 10:05:00,100.12,100.16,100.1,100.1,5900.0,82.1313,82.1641,82.1149,82.1149,5900.0
2005-12-19 10:10:00,100.1,100.16,100.1,100.16,3900.0,82.1149,82.1641,82.1149,82.1641,3900.0
2005-12-19 10:15:00,100.19,100.3,100.19,100.3,13700.0,82.1888,82.279,82.1888,82.279,13700.0
2005-12-19 10:20:00,100.32,100.36,100.22,100.33,16400.0,82.2954,82.3282,82.2134,82.3036,16400.0
2005-12-19 10:25:00,100.32,100.48,100.32,100.48,12900.0,82.2954,82.4266,82.2954,82.4266,12900.0
2005-12-19 10:30:00,100.48,100.64,100.48,100.63,16700.0,82.4266,82.5579,82.4266,82.5497,16700.0
2005-12-19 10:35:00,100.61,100.62,100.46,100.46,9100.0,82.5333,82.5415,82.4102,82.4102,9100.0
2005-12-19 10:40:00,100.46,100.46,100.28,100.28,8400.0,82.4102,82.4102,82.2626,82.2626,8400.0
2005-12-19 10:45:00,100.27,100.34,100.17,100.17,8400.0,82.2544,82.3118,82.1723,82.1723,8400.0
2005-12-19 10:50:00,100.16,100.16,99.91,99.97,13700.0,82.1641,82.1641,81.9591,82.0083,13700.0
2005-12-19 10:55:00,99.98,100.05,99.97,100.04,4200.0,82.0165,82.0739,82.0083,82.0657,4200.0
2005-12-19 11:00:00,100.04,100.05,100.0,100.0,4300.0,82.0657,82.0739,82.0329,82.0329,4300.0
2005-12-19 11:05:00,100.02,100.12,100.0,100.0,6300.0,82.0493,82.1313,82.0329,82.0329,6300.0
2005-12-19 11:10:00,99.99,100.01,99.95,99.98,12400.0,82.0247,82.0411,81.9919,82.0165,12400.0
2005-12-19 11:15:00,99.98,100.0,99.94,99.98,8200.0,82.0165,82.0329,81.9837,82.0165,8200.0
2005-12-19 11:20:00,99.98,100.01,99.95,99.98,4000.0,82.0165,82.0411,81.9919,82.0165,4000.0
2005-12-19 11:25:00,99.98,100.01,99.93,99.99,13300.0,82.0165,82.0411,81.9755,82.0247,13300.0
2005-12-19 11:30:00,99.99,100.04,99.96,99.98,13800.0,82.0247,82.0657,82.0001,82.0165,13800.0
2005-12-19 11:35:00,99.98,99.99,99.81,99.85,18000.0,82.0165,82.0247,81.877,81.9098,18000.0
2005-12-19 11:40:00,99.84,100.03,99.84,99.95,14900.0,81.9016,82.0575,81.9016,81.9919,14900.0
2005-12-19 11:45:00,100.0,100.0,99.92,99.96,8600.0,82.0329,82.0329,81.9673,82.0001,8600.0
2005-12-19 11:50:00,99.95,100.03,99.93,99.93,10800.0,81.9919,82.0575,81.9755,81.9755,10800.0
2005-12-19 11:55:00,99.93,99.99,99.93,99.97,6500.0,81.9755,82.0247,81.9755,82.0083,6500.0
2005-12-19 12:00:00,99.94,100.01,99.94,99.99,12100.0,81.9837,82.0411,81.9837,82.0247,12100.0
2005-12-19 12:05:00,99.97,100.03,99.97,100.0,8700.0,82.0083,82.0575,82.0083,82.0329,8700.0
2005-12-19 12:10:00,99.99,100.0,99.94,99.96,9500.0,82.0247,82.0329,81.9837,82.0001,9500.0
2005-12-19 12:15:00,99.95,99.98,99.92,99.96,12200.0,81.9919,82.0165,81.9673,82.0001,12200.0
2005-12-19 12:20:00,99.94,99.98,99.93,99.93,6900.0,81.9837,82.0165,81.9755,81.9755,6900.0
2005-12-19 12:25:00,99.93,99.98,99.89,99.91,12100.0,81.9755,82.0165,81.9427,81.9591,12100.0
2005-12-19 12:30:00,99.93,99.97,99.92,99.93,13400.0,81.9755,82.0083,81.9673,81.9755,13400.0
2005-12-19 12:35:00,99.92,99.94,99.8,99.8,9600.0,81.9673,81.9837,81.8688,81.8688,9600.0
2005-12-19 12:40:00,99.8,99.81,99.72,99.72,3300.0,81.8688,81.877,81.8032,81.8032,3300.0
2005-12-19 12:45:00,99.72,99.72,99.58,99.58,3400.0,81.8032,81.8032,81.6884,81.6884,3400.0
2005-12-19 12:50:00,99.57,99.59,99.42,99.5,8600.0,81.6801,81.6966,81.5571,81.6227,8600.0
2005-12-19 12:55:00,99.46,99.56,99.46,99.56,10300.0,81.5899,81.6719,81.5899,81.6719,10300.0
2005-12-19 13:00:00,99.54,99.54,99.42,99.45,18200.0,81.6555,81.6555,81.5571,81.5817,18200.0
2005-12-19 13:05:00,99.45,99.45,99.23,99.23,8100.0,81.5817,81.5817,81.4012,81.4012,8100.0
2005-12-19 13:10:00,99.21,99.23,99.1,99.11,11100.0,81.3848,81.4012,81.2946,81.3028,11100.0
2005-12-19 13:15:00,99.11,99.13,99.09,99.12,8200.0,81.3028,81.3192,81.2864,81.311,8200.0
2005-12-19 13:20:00,99.13,99.27,99.13,99.26,16400.0,81.3192,81.434,81.3192,81.4258,16400.0
2005-12-19 13:25:00,99.28,99.43,99.27,99.43,7500.0,81.4423,81.5653,81.434,81.5653,7500.0
2005-12-19 13:30:00,99.4,99.6,99.3,99.32,58000.0,81.5407,81.7048,81.4587,81.4751,58000.0
2005-12-19 13:35:00,99.33,99.35,99.3,99.33,5300.0,81.4833,81.4997,81.4587,81.4833,5300.0
2005-12-19 13:40:00,99.32,99.35,99.21,99.24,10900.0,81.4751,81.4997,81.3848,81.4094,10900.0
2005-12-19 13:45:00,99.23,99.34,99.23,99.3,9200.0,81.4012,81.4915,81.4012,81.4587,9200.0
2005-12-19 13:50:00,99.31,99.37,99.25,99.34,28100.0,81.4669,81.5161,81.4176,81.4915,28100.0
2005-12-19 13:55:00,99.34,99.5,99.34,99.5,5200.0,81.4915,81.6227,81.4915,81.6227,5200.0
2005-12-19 14:00:00,99.51,99.59,99.48,99.55,17500.0,81.6309,81.6966,81.6063,81.6637,17500.0
2005-12-19 14:05:00,99.5,99.56,99.47,99.51,4400.0,81.6227,81.6719,81.5981,81.6309,4400.0
2005-12-19 14:10:00,99.51,99.57,99.5,99.55,8600.0,81.6309,81.6801,81.6227,81.6637,8600.0
2005-12-19 14:15:00,99.56,99.6,99.44,99.51,22900.0,81.6719,81.7048,81.5735,81.6309,22900.0
2005-12-19 14:20:00,99.49,99.5,99.36,99.5,11900.0,81.6145,81.6227,81.5079,81.6227,11900.0
2005-12-19 14:25:00,99.47,99.47,99.32,99.34,13300.0,81.5981,81.5981,81.4751,81.4915,13300.0
2005-12-19 14:30:00,99.34,99.43,99.27,99.4,10200.0,81.4915,81.5653,81.434,81.5407,10200.0
2005-12-19 14:35:00,99.39,99.45,99.37,99.44,7200.0,81.5325,81.5817,81.5161,81.5735,7200.0
2005-12-19 14:40:00,99.45,99.47,99.35,99.46,10100.0,81.5817,81.5981,81.4997,81.5899,10100.0
2005-12-19 14:45:00,99.42,99.45,99.35,99.35,6300.0,81.5571,81.5817,81.4997,81.4997,6300.0
2005-12-19 14:50:00,99.35,99.39,99.25,99.31,4600.0,81.4997,81.5325,81.4176,81.4669,4600.0
2005-12-19 14:55:00,99.3,99.3,99.16,99.17,5400.0,81.4587,81.4587,81.3438,81.352,5400.0
2005-12-19 15:00:00,99.16,99.22,99.15,99.15,12000.0,81.3438,81.393,81.3356,81.3356,12000.0
2005-12-19 15:05:00,99.14,99.19,99.13,99.14,5500.0,81.3274,81.3684,81.3192,81.3274,5500.0
2005-12-19 15:10:00,99.12,99.14,99.05,99.11,11800.0,81.311,81.3274,81.2536,81.3028,11800.0
2005-12-19 15:15:00,99.12,99.14,99.05,99.1,7600.0,81.311,81.3274,81.2536,81.2946,7600.0
2005-12-19 15:20:00,99.11,99.28,99.1,99.28,12700.0,81.3028,81.4423,81.2946,81.4423,12700.0
2005-12-19 15:25:00,99.28,99.33,99.27,99.28,7300.0,81.4423,81.4833,81.434,81.4423,7300.0
2005-12-19 15:30:00,99.26,99.26,99.07,99.13,11300.0,81.4258,81.4258,81.27,81.3192,11300.0
2005-12-19 15:35:00,99.12,99.18,99.07,99.18,8900.0,81.311,81.3602,81.27,81.3602,8900.0
2005-12-19 15:40:00,99.16,99.29,99.14,99.26,13100.0,81.3438,81.4505,81.3274,81.4258,13100.0
2005-12-19 15:45:00,99.26,99.3,99.23,99.29,22200.0,81.4258,81.4587,81.4012,81.4505,22200.0
2005-12-19 15:50:00,99.3,99.32,99.2,99.24,19500.0,81.4587,81.4751,81.3766,81.4094,19500.0
2005-12-19 15:55:00,99.22,99.26,99.2,99.23,16200.0,81.393,81.4258,81.3766,81.4012,16200.0
2005-12-20 09:30:00,99.3,99.76,99.0,99.44,47700.0,81.4587,81.836,81.2126,81.5735,47700.0
2005-12-20 09:35:00,99.4,99.6,99.4,99.59,16000.0,81.5407,81.7048,81.5407,81.6966,16000.0
2005-12-20 09:40:00,99.6,99.6,99.31,99.53,15200.0,81.7048,81.7048,81.4669,81.6473,15200.0
2005-12-20 09:45:00,99.52,99.64,99.39,99.61,13900.0,81.6391,81.7376,81.5325,81.713,13900.0
2005-12-20 09:50:00,99.61,99.65,99.36,99.37,18600.0,81.713,81.7458,81.5079,81.5161,18600.0
2005-12-20 09:55:00,99.47,99.59,99.27,99.41,31700.0,81.5981,81.6966,81.434,81.5489,31700.0
2005-12-20 10:00:00,99.41,99.42,99.3,99.33,8300.0,81.5489,81.5571,81.4587,81.4833,8300.0
2005-12-20 10:05:00,99.32,99.33,99.0,99.1,24600.0,81.4751,81.4833,81.2126,81.2946,24600.0
2005-12-20 10:10:00,99.06,99.28,99.01,99.21,17500.0,81.2618,81.4423,81.2208,81.3848,17500.0
2005-12-20 10:15:00,99.31,99.36,99.07,99.08,14200.0,81.4669,81.5079,81.27,81.2782,14200.0
2005-12-20 10:20:00,99.08,99.12,98.92,98.99,34400.0,81.2782,81.311,81.1469,81.2044,34400.0
2005-12-20 10:25:00,98.99,99.2,98.92,98.92,40100.0,81.2044,81.3766,81.1469,81.1469,40100.0
2005-12-20 10:30:00,98.91,99.0,98.81,98.89,24300.0,81.1387,81.2126,81.0567,81.1223,24300.0
2005-12-20 10:35:00,98.88,98.93,98.83,98.85,24200.0,81.1141,81.1551,81.0731,81.0895,24200.0
2005-12-20 10:40:00,98.85,98.91,98.75,98.75,9800.0,81.0895,81.1387,81.0075,81.0075,9800.0
2005-12-20 10:45:00,98.75,98.81,98.75,98.78,15800.0,81.0075,81.0567,81.0075,81.0321,15800.0
2005-12-20 10:50:00,98.77,98.82,98.77,98.8,18200.0,81.0239,81.0649,81.0239,81.0485,18200.0
2005-12-20 10:55:00,98.81,98.81,98.64,98.64,14300.0,81.0567,81.0567,80.9172,80.9172,14300.0
2005-12-20 11:00:00,98.64,98.8,98.64,98.79,11400.0,80.9172,81.0485,80.9172,81.0403,11400.0
2005-12-20 11:05:00,98.79,98.8,98.69,98.77,10600.0,81.0403,81.0485,80.9583,81.0239,10600.0
2005-12-20 11:10:00,98.75,98.84,98.69,98.69,8000.0,81.0075,81.0813,80.9583,80.9583,8000.0
2005-12-20 11:15:00,98.69,98.85,98.68,98.8,8700.0,80.9583,81.0895,80.9501,81.0485,8700.0
2005-12-20 11:20:00,98.8,98.82,98.73,98.75,11300.0,81.0485,81.0649,80.9911,81.0075,11300.0
2005-12-20 11:25:00,98.75,98.76,98.68,98.72,5400.0,81.0075,81.0157,80.9501,80.9829,5400.0
2005-12-20 11:30:00,98.72,98.8,98.63,98.63,10300.0,80.9829,81.0485,80.909,80.909,10300.0
2005-12-20 11:35:00,98.63,98.79,98.6,98.76,14500.0,80.909,81.0403,80.8844,81.0157,14500.0
2005-12-20 11:40:00,98.78,98.78,98.71,98.71,20700.0,81.0321,81.0321,80.9747,80.9747,20700.0
2005-12-20 11:45:00,98.71,98.73,98.65,98.65,11500.0,80.9747,80.9911,80.9254,80.9254,11500.0
2005-12-20 11:50:00,98.65,98.7,98.64,98.7,11400.0,80.9254,80.9665,80.9172,80.9665,11400.0
2005-12-20 11:55:00,98.73,98.75,98.7,98.74,5300.0,80.9911,81.0075,80.9665,80.9993,5300.0
2005-12-20 12:00:00,98.74,98.75,98.72,98.74,14200.0,80.9993,81.0075,80.9829,80.9993,14200.0
2005-12-20 12:05:00,98.75,98.84,98.71,98.75,51600.0,81.0075,81.0813,80.9747,81.0075,51600.0
2005-12-20 12:10:00,98.75,98.79,98.75,98.75,8600.0,81.0075,81.0403,81.0075,81.0075,8600.0
2005-12-20 12:15:00,98.75,98.79,98.75,98.79,15900.0,81.0075,81.0403,81.0075,81.0403,15900.0
2005-12-20 12:20:00,98.8,98.81,98.77,98.79,23800.0,81.0485,81.0567,81.0239,81.0403,23800.0
2005-12-20 12:25:00,98.8,98.81,98.79,98.8,18200.0,81.0485,81.0567,81.0403,81.0485,18200.0
2005-12-20 12:30:00,98.8,98.85,98.79,98.85,25400.0,81.0485,81.0895,81.0403,81.0895,25400.0
2005-12-20 12:35:00,98.84,98.89,98.8,98.8,14500.0,81.0813,81.1223,81.0485,81.0485,14500.0
2005-12-20 12:40:00,98.8,98.84,98.79,98.84,7800.0,81.0485,81.0813,81.0403,81.0813,7800.0
2005-12-20 12:45:00,98.83,98.86,98.83,98.85,4000.0,81.0731,81.0977,81.0731,81.0895,4000.0
2005-12-20 12:50:00,98.86,98.9,98.84,98.87,8100.0,81.0977,81.1305,81.0813,81.1059,8100.0
2005-12-20 12:55:00,98.87,98.97,98.86,98.97,9200.0,81.1059,81.188,81.0977,81.188,9200.0
2005-12-20 13:00:00,98.97,98.97,98.92,98.97,7500.0,81.188,81.188,81.1469,81.188,7500.0
2005-12-20 13:05:00,98.95,98.98,98.94,98.96,16900.0,81.1715,81.1962,81.1633,81.1797,16900.0
2005-12-20 13:10:00,98.91,98.99,98.91,98.99,12400.0,81.1387,81.2044,81.1387,81.2044,12400.0
2005-12-20 13:15:00,98.99,98.99,98.85,98.87,13900.0,81.2044,81.2044,81.0895,81.1059,13900.0
2005-12-20 13:20:00,98.88,98.96,98.84,98.94,18400.0,81.1141,81.1797,81.0813,81.1633,18400.0
2005-12-20 13:25:00,98.94,98.98,98.89,98.94,34400.0,81.1633,81.1962,81.1223,81.1633,34400.0
2005-12-20 13:30:00,98.9,98.94,98.9,98.91,16800.0,81.1305,81.1633,81.1305,81.1387,16800.0
2005-12-20 13:35:00,98.91,98.92,98.87,98.9,24100.0,81.1387,81.1469,81.1059,81.1305,24100.0
2005-12-20 13:40:00,98.89,99.05,98.85,99.01,43400.0,81.1223,81.2536,81.0895,81.2208,43400.0
2005-12-20 13:45:00,98.98,99.15,98.98,99.07,7300.0,81.1962,81.3356,81.1962,81.27,7300.0
2005-12-20 13:50:00,99.08,99.14,99.0,99.0,8200.0,81.2782,81.3274,81.2126,81.2126,8200.0
2005-12-20 13:55:00,99.01,99.08,98.99,99.06,10000.0,81.2208,81.2782,81.2044,81.2618,10000.0
2005-12-20 14:00:00,99.07,99.07,98.89,98.96,13800.0,81.27,81.27,81.1223,81.1797,13800.0
2005-12-20 14:05:00,98.97,99.07,98.97,99.07,12500.0,81.188,81.27,81.188,81.27,12500.0
2005-12-20 14:10:00,99.08,99.1,99.01,99.01,11300.0,81.2782,81.2946,81.2208,81.2208,11300.0
2005-12-20 14:15:00,99.0,99.07,98.96,98.98,10900.0,81.2126,81.27,81.1797,81.1962,10900.0
2005-12-20 14:20:00,98.98,99.13,98.97,99.12,15700.0,81.1962,81.3192,81.188,81.311,15700.0
2005-12-20 14:25:00,99.14,99.2,99.11,99.16,7400.0,81.3274,81.3766,81.3028,81.3438,7400.0
2005-12-20 14:30:00,99.16,99.37,99.12,99.36,20400.0,81.3438,81.5161,81.311,81.5079,20400.0
2005-12-20 14:35:00,99.35,99.42,99.31,99.42,18600.0,81.4997,81.5571,81.4669,81.5571,18600.0
2005-12-20 14:40:00,99.43,99.52,99.43,99.52,20600.0,81.5653,81.6391,81.5653,81.6391,20600.0
2005-12-20 14:45:00,99.53,99.67,99.53,99.63,23500.0,81.6473,81.7622,81.6473,81.7294,23500.0
2005-12-20 14:50:00,99.64,99.66,99.49,99.52,18300.0,81.7376,81.754,81.6145,81.6391,18300.0
2005-12-20 14:55:00,99.49,99.49,99.24,99.24,25300.0,81.6145,81.6145,81.4094,81.4094,25300.0
2005-12-20 15:00:00,99.23,99.29,99.14,99.18,21400.0,81.4012,81.4505,81.3274,81.3602,21400.0
2005-12-20 15:05:00,99.17,99.36,99.14,99.23,19200.0,81.352,81.5079,81.3274,81.4012,19200.0
2005-12-20 15:10:00,99.22,99.23,99.15,99.23,29200.0,81.393,81.4012,81.3356,81.4012,29200.0
2005-12-20 15:15:00,99.23,99.4,99.2,99.22,34500.0,81.4012,81.5407,81.3766,81.393,34500.0
2005-12-20 15:20:00,99.24,99.3,99.08,99.16,34300.0,81.4094,81.4587,81.2782,81.3438,34300.0
2005-12-20 15:25:00,99.15,99.19,98.9,98.98,30600.0,81.3356,81.3684,81.1305,81.1962,30600.0
2005-12-20 15:30:00,98.98,99.14,98.98,99.01,20800.0,81.1962,81.3274,81.1962,81.2208,20800.0
2005-12-20 15:35:00,99.01,99.24,99.0,99.0,29300.0,81.2208,81.4094,81.2126,81.2126,29300.0
2005-12-20 15:40:00,99.01,99.08,98.95,99.04,36600.0,81.2208,81.2782,81.1715,81.2454,36600.0
2005-12-20 15:45:00,99.0,99.0,98.8,98.92,34000.0,81.2126,81.2126,81.0485,81.1469,34000.0
2005-12-20 15:50:00,98.9,99.18,98.9,98.97,45500.0,81.1305,81.3602,81.1305,81.188,45500.0
2005-12-20 15:55:00,99.0,99.01,98.5,98.5,125600.0,81.2126,81.2208,80.8024,80.8024,125600.0
2005-12-21 09:30:00,100.63,102.0,100.63,101.96,200400.0,82.5497,83.6735,82.5497,83.6407,200400.0
2005-12-21 09:35:00,101.87,101.89,101.11,101.51,133600.0,83.5669,83.5833,82.9435,83.2716,133600.0
2005-12-21 09:40:00,101.51,101.84,101.41,101.79,154600.0,83.2716,83.5423,83.1896,83.5013,154600.0
2005-12-21 09:45:00,101.76,102.0,101.5,101.51,132000.0,83.4767,83.6735,83.2634,83.2716,132000.0
2005-12-21 09:50:00,101.47,101.57,101.12,101.42,188100.0,83.2388,83.3208,82.9517,83.1978,188100.0
2005-12-21 09:55:00,101.44,101.7,101.19,101.48,50900.0,83.2142,83.4274,83.0091,83.247,50900.0
2005-12-21 10:00:00,101.49,101.63,101.47,101.55,35000.0,83.2552,83.37,83.2388,83.3044,35000.0
2005-12-21 10:05:00,101.55,101.73,101.36,101.43,61100.0,83.3044,83.4521,83.1485,83.206,61100.0
2005-12-21 10:10:00,101.42,101.6,101.23,101.55,62000.0,83.1978,83.3454,83.0419,83.3044,62000.0
2005-12-21 10:15:00,101.55,101.74,101.55,101.69,75900.0,83.3044,83.4603,83.3044,83.4192,75900.0
2005-12-21 10:20:00,101.69,101.72,101.5,101.65,65500.0,83.4192,83.4439,83.2634,83.3864,65500.0
2005-12-21 10:25:00,101.65,101.85,101.65,101.85,54000.0,83.3864,83.5505,83.3864,83.5505,54000.0
2005-12-21 10:30:00,101.85,102.15,101.85,102.04,147800.0,83.5505,83.7966,83.5505,83.7064,147800.0
2005-12-21 10:35:00,102.05,102.4,101.84,102.3,93400.0,83.7146,84.0017,83.5423,83.9196,93400.0
2005-12-21 10:40:00,102.3,102.41,102.17,102.29,65100.0,83.9196,84.0099,83.813,83.9114,65100.0
2005-12-21 10:45:00,102.29,102.39,102.0,102.02,74100.0,83.9114,83.9935,83.6735,83.69,74100.0
2005-12-21 10:50:00,102.06,102.24,101.94,102.19,45600.0,83.7228,83.8704,83.6243,83.8294,45600.0
2005-12-21 10:55:00,102.19,102.21,102.0,102.13,62400.0,83.8294,83.8458,83.6735,83.7802,62400.0
2005-12-21 11:00:00,102.13,102.3,102.05,102.08,44900.0,83.7802,83.9196,83.7146,83.7392,44900.0
2005-12-21 11:05:00,102.1,102.27,102.09,102.23,23900.0,83.7556,83.895,83.7474,83.8622,23900.0
2005-12-21 11:10:00,102.23,102.34,102.1,102.2,73200.0,83.8622,83.9525,83.7556,83.8376,73200.0
2005-12-21 11:15:00,102.2,102.31,102.18,102.3,34000.0,83.8376,83.9278,83.8212,83.9196,34000.0
2005-12-21 11:20:00,102.31,102.37,102.25,102.29,34700.0,83.9278,83.9771,83.8786,83.9114,34700.0
2005-12-21 11:25:00,102.29,102.33,102.2,102.26,23400.0,83.9114,83.9443,83.8376,83.8868,23400.0
2005-12-21 11:30:00,102.3,102.36,102.23,102.35,26000.0,83.9196,83.9689,83.8622,83.9607,26000.0
2005-12-21 11:35:00,102.35,102.66,102.29,102.53,124700.0,83.9607,84.215,83.9114,84.1083,124700.0
2005-12-21 11:40:00,102.55,102.73,102.5,102.69,60400.0,84.1247,84.2724,84.0837,84.2396,60400.0
2005-12-21 11:45:00,102.71,102.85,102.65,102.85,48800.0,84.256,84.3708,84.2068,84.3708,48800.0
2005-12-21 11:50:00,102.87,102.9,102.76,102.77,39300.0,84.3872,84.4118,84.297,84.3052,39300.0
2005-12-21 11:55:00,102.77,102.89,102.7,102.89,38700.0,84.3052,84.4036,84.2478,84.4036,38700.0
2005-12-21 12:00:00,102.89,103.0,102.8,102.9,49600.0,84.4036,84.4939,84.3298,84.4118,49600.0
2005-12-21 12:05:00,102.89,103.09,102.75,103.01,57200.0,84.4036,84.5677,84.2888,84.5021,57200.0
2005-12-21 12:10:00,103.01,103.15,102.98,103.04,46600.0,84.5021,84.6169,84.4775,84.5267,46600.0
2005-12-21 12:15:00,103.03,103.5,102.98,103.3,106100.0,84.5185,84.904,84.4775,84.74,106100.0
2005-12-21 12:20:00,103.25,103.49,103.18,103.48,38700.0,84.699,84.8958,84.6415,84.8876,38700.0
2005-12-21 12:25:00,103.43,103.6,103.41,103.45,48300.0,84.8466,84.9861,84.8302,84.863,48300.0
2005-12-21 12:30:00,103.5,103.91,103.48,103.78,86200.0,84.904,85.2404,84.8876,85.1337,86200.0
2005-12-21 12:35:00,103.74,103.74,103.25,103.42,60900.0,85.1009,85.1009,84.699,84.8384,60900.0
2005-12-21 12:40:00,103.42,103.57,103.31,103.31,42700.0,84.8384,84.9615,84.7482,84.7482,42700.0
2005-12-21 12:45:00,103.28,103.5,103.14,103.46,50900.0,84.7236,84.904,84.6087,84.8712,50900.0
2005-12-21 12:50:00,103.5,103.5,103.3,103.38,23200.0,84.904,84.904,84.74,84.8056,23200.0
2005-12-21 12:55:00,103.35,103.7,103.35,103.67,18200.0,84.781,85.0681,84.781,85.0435,18200.0
2005-12-21 13:00:00,103.64,103.67,103.34,103.46,19500.0,85.0189,85.0435,84.7728,84.8712,19500.0
2005-12-21 13:05:00,103.42,103.68,103.42,103.57,19200.0,84.8384,85.0517,84.8384,84.9615,19200.0
2005-12-21 13:10:00,103.54,103.55,103.48,103.53,13100.0,84.9369,84.9451,84.8876,84.9287,13100.0
2005-12-21 13:15:00,103.54,103.56,103.26,103.38,20400.0,84.9369,84.9533,84.7072,84.8056,20400.0
2005-12-21 13:20:00,103.38,103.38,103.14,103.14,17200.0,84.8056,84.8056,84.6087,84.6087,17200.0
2005-12-21 13:25:00,103.15,103.2,102.85,102.89,38200.0,84.6169,84.6579,84.3708,84.4036,38200.0
2005-12-21 13:30:00,102.85,103.07,102.81,102.91,43700.0,84.3708,84.5513,84.338,84.42,43700.0
2005-12-21 13:35:00,102.85,102.95,102.81,102.84,36700.0,84.3708,84.4529,84.338,84.3626,36700.0
2005-12-21 13:40:00,102.82,102.87,102.62,102.74,25000.0,84.3462,84.3872,84.1822,84.2806,25000.0
2005-12-21 13:45:00,102.73,102.87,102.68,102.79,33000.0,84.2724,84.3872,84.2314,84.3216,33000.0
2005-12-21 13:50:00,102.86,103.2,102.85,103.04,28600.0,84.379,84.6579,84.3708,84.5267,28600.0
2005-12-21 13:55:00,103.06,103.3,103.06,103.24,16000.0,84.5431,84.74,84.5431,84.6908,16000.0
2005-12-21 14:00:00,103.2,103.6,102.7,103.43,59900.0,84.6579,84.9861,84.2478,84.8466,59900.0
2005-12-21 14:05:00,103.43,103.62,103.28,103.6,48400.0,84.8466,85.0025,84.7236,84.9861,48400.0
2005-12-21 14:10:00,103.53,103.65,103.38,103.65,36900.0,84.9287,85.0271,84.8056,85.0271,36900.0
2005-12-21 14:15:00,103.56,103.78,103.48,103.61,44200.0,84.9533,85.1337,84.8876,84.9943,44200.0
2005-12-21 14:20:00,103.6,103.79,103.57,103.69,48900.0,84.9861,85.1419,84.9615,85.0599,48900.0
2005-12-21 14:25:00,103.7,103.74,103.58,103.59,27400.0,85.0681,85.1009,84.9697,84.9779,27400.0
2005-12-21 14:30:00,103.59,103.7,103.58,103.68,40200.0,84.9779,85.0681,84.9697,85.0517,40200.0
2005-12-21 14:35:00,103.65,103.7,103.58,103.7,20600.0,85.0271,85.0681,84.9697,85.0681,20600.0
2005-12-21 14:40:00,103.7,103.75,103.15,103.19,45200.0,85.0681,85.1091,84.6169,84.6497,45200.0
2005-12-21 14:45:00,103.16,103.5,103.16,103.5,47900.0,84.6251,84.904,84.6251,84.904,47900.0
2005-12-21 14:50:00,103.49,103.56,103.15,103.37,62700.0,84.8958,84.9533,84.6169,84.7974,62700.0
2005-12-21 14:55:00,103.37,103.39,103.24,103.39,30600.0,84.7974,84.8138,84.6908,84.8138,30600.0
2005-12-21 15:00:00,103.36,103.43,103.32,103.33,16700.0,84.7892,84.8466,84.7564,84.7646,16700.0
2005-12-21 15:05:00,103.36,103.75,103.35,103.62,56800.0,84.7892,85.1091,84.781,85.0025,56800.0
2005-12-21 15:10:00,103.62,103.95,103.62,103.9,68900.0,85.0025,85.2732,85.0025,85.2322,68900.0
2005-12-21 15:15:00,103.92,103.99,103.83,103.99,43600.0,85.2486,85.306,85.1747,85.306,43600.0
2005-12-21 15:20:00,103.99,104.03,103.76,103.84,40100.0,85.306,85.3388,85.1173,85.183,40100.0
2005-12-21 15:25:00,103.84,103.85,103.73,103.82,24800.0,85.183,85.1912,85.0927,85.1665,24800.0
2005-12-21 15:30:00,103.82,103.85,103.59,103.6,35100.0,85.1665,85.1912,84.9779,84.9861,35100.0
2005-12-21 15:35:00,103.6,103.83,103.56,103.77,33100.0,84.9861,85.1747,84.9533,85.1255,33100.0
2005-12-21 15:40:00,103.77,103.85,103.55,103.77,64700.0,85.1255,85.1912,84.9451,85.1255,64700.0
2005-12-21 15:45:00,103.78,103.79,103.67,103.75,52900.0,85.1337,85.1419,85.0435,85.1091,52900.0
2005-12-21 15:50:00,103.74,103.9,103.71,103.89,51300.0,85.1009,85.2322,85.0763,85.224,51300.0
2005-12-21 15:55:00,103.9,103.92,103.67,103.82,93800.0,85.2322,85.2486,85.0435,85.1665,93800.0
2005-12-22 09:30:00,103.05,103.7,103.04,103.54,162700.0,84.5349,85.0681,84.5267,84.9369,162700.0
2005-12-22 09:35:00,103.54,103.9,103.54,103.9,60200.0,84.9369,85.2322,84.9369,85.2322,60200.0
2005-12-22 09:40:00,103.85,104.36,103.74,103.93,74700.0,85.1912,85.6095,85.1009,85.2568,74700.0
2005-12-22 09:45:00,103.92,103.98,103.73,103.94,25000.0,85.2486,85.2978,85.0927,85.265,25000.0
2005-12-22 09:50:00,103.94,104.89,103.89,104.75,64300.0,85.265,86.0443,85.224,85.9295,64300.0
2005-12-22 09:55:00,104.85,104.88,104.49,104.65,66100.0,86.0115,86.0361,85.7162,85.8474,66100.0
2005-12-22 10:00:00,104.69,105.19,104.69,105.11,114400.0,85.8802,86.2904,85.8802,86.2248,114400.0
2005-12-22 10:05:00,105.1,105.29,104.96,105.25,65800.0,86.2166,86.3724,86.1017,86.3396,65800.0
2005-12-22 10:10:00,105.25,105.27,104.83,104.83,50700.0,86.3396,86.356,85.9951,85.9951,50700.0
2005-12-22 10:15:00,104.84,105.07,104.75,104.77,51500.0,86.0033,86.192,85.9295,85.9459,51500.0
2005-12-22 10:20:00,104.73,104.85,104.5,104.84,116000.0,85.913,86.0115,85.7244,86.0033,116000.0
2005-12-22 10:25:00,104.85,105.2,104.85,104.85,46400.0,86.0115,86.2986,86.0115,86.0115,46400.0
2005-12-22 10:30:00,104.96,105.15,104.84,104.9,42500.0,86.1017,86.2576,86.0033,86.0525,42500.0
2005-12-22 10:35:00,104.89,104.96,104.69,104.8,57100.0,86.0443,86.1017,85.8802,85.9705,57100.0
2005-12-22 10:40:00,104.76,104.76,104.3,104.4,76800.0,85.9377,85.9377,85.5603,85.6423,76800.0
2005-12-22 10:45:00,104.35,104.45,104.11,104.35,35200.0,85.6013,85.6834,85.4044,85.6013,35200.0
2005-12-22 10:50:00,104.32,104.4,104.27,104.33,71700.0,85.5767,85.6423,85.5357,85.5849,71700.0
2005-12-22 10:55:00,104.31,104.4,104.3,104.39,30800.0,85.5685,85.6423,85.5603,85.6341,30800.0
2005-12-22 11:00:00,104.38,104.38,104.14,104.14,78000.0,85.6259,85.6259,85.4291,85.4291,78000.0
2005-12-22 11:05:00,104.15,104.17,103.84,104.1,55100.0,85.4373,85.4537,85.183,85.3962,55100.0
2005-12-22 11:10:00,104.09,104.14,103.95,104.04,23100.0,85.388,85.4291,85.2732,85.347,23100.0
2005-12-22 11:15:00,104.04,104.05,103.85,103.89,22200.0,85.347,85.3552,85.1912,85.224,22200.0
2005-12-22 11:20:00,103.89,103.89,103.44,103.55,38100.0,85.224,85.224,84.8548,84.9451,38100.0
2005-12-22 11:25:00,103.54,103.7,103.51,103.6,21800.0,84.9369,85.0681,84.9122,84.9861,21800.0
2005-12-22 11:30:00,103.59,103.61,103.39,103.5,25800.0,84.9779,84.9943,84.8138,84.904,25800.0
2005-12-22 11:35:00,103.5,103.5,103.4,103.4,18900.0,84.904,84.904,84.822,84.822,18900.0
2005-12-22 11:40:00,103.41,103.52,103.34,103.52,22400.0,84.8302,84.9204,84.7728,84.9204,22400.0
2005-12-22 11:45:00,103.51,103.6,103.37,103.37,16500.0,84.9122,84.9861,84.7974,84.7974,16500.0
2005-12-22 11:50:00,103.37,103.6,103.37,103.56,17200.0,84.7974,84.9861,84.7974,84.9533,17200.0
2005-12-22 11:55:00,103.52,103.9,103.5,103.9,41600.0,84.9204,85.2322,84.904,85.2322,41600.0
2005-12-22 12:00:00,103.9,103.9,103.61,103.71,35700.0,85.2322,85.2322,84.9943,85.0763,35700.0
2005-12-22 12:05:00,103.69,103.96,103.69,103.92,47700.0,85.0599,85.2814,85.0599,85.2486,47700.0
2005-12-22 12:10:00,103.92,103.99,103.87,103.93,38100.0,85.2486,85.306,85.2076,85.2568,38100.0
2005-12-22 12:15:00,103.94,103.95,103.92,103.94,37000.0,85.265,85.2732,85.2486,85.265,37000.0
2005-12-22 12:20:00,103.94,104.0,103.92,103.99,17800.0,85.265,85.3142,85.2486,85.306,17800.0
2005-12-22 12:25:00,103.98,103.98,103.8,103.86,19300.0,85.2978,85.2978,85.1501,85.1994,19300.0
2005-12-22 12:30:00,103.81,103.81,103.71,103.75,21900.0,85.1583,85.1583,85.0763,85.1091,21900.0
2005-12-22 12:35:00,103.75,103.82,103.71,103.74,22100.0,85.1091,85.1665,85.0763,85.1009,22100.0
2005-12-22 12:40:00,103.74,103.74,103.72,103.74,11500.0,85.1009,85.1009,85.0845,85.1009,11500.0
2005-12-22 12:45:00,103.75,103.85,103.75,103.82,12700.0,85.1091,85.1912,85.1091,85.1665,12700.0
2005-12-22 12:50:00,103.82,103.83,103.76,103.78,18100.0,85.1665,85.1747,85.1173,85.1337,18100.0
2005-12-22 12:55:00,103.75,103.79,103.75,103.79,8700.0,85.1091,85.1419,85.1091,85.1419,8700.0
2005-12-22 13:00:00,103.79,103.97,103.79,103.89,19200.0,85.1419,85.2896,85.1419,85.224,19200.0
2005-12-22 13:05:00,103.89,103.9,103.8,103.8,17100.0,85.224,85.2322,85.1501,85.1501,17100.0
2005-12-22 13:10:00,103.79,103.9,103.77,103.87,28700.0,85.1419,85.2322,85.1255,85.2076,28700.0
2005-12-22 13:15:00,103.87,103.89,103.85,103.85,9400.0,85.2076,85.224,85.1912,85.1912,9400.0
2005-12-22 13:20:00,103.85,103.85,103.8,103.85,14300.0,85.1912,85.1912,85.1501,85.1912,14300.0
2005-12-22 13:25:00,103.86,103.96,103.86,103.93,16700.0,85.1994,85.2814,85.1994,85.2568,16700.0
2005-12-22 13:30:00,103.93,103.94,103.9,103.94,16700.0,85.2568,85.265,85.2322,85.265,16700.0
2005-12-22 13:35:00,103.94,103.94,103.82,103.82,24200.0,85.265,85.265,85.1665,85.1665,24200.0
2005-12-22 13:40:00,103.82,103.87,103.81,103.87,14400.0,85.1665,85.2076,85.1583,85.2076,14400.0
2005-12-22 13:45:00,103.85,103.87,103.81,103.86,15500.0,85.1912,85.2076,85.1583,85.1994,15500.0
2005-12-22 13:50:00,103.87,103.87,103.8,103.8,19000.0,85.2076,85.2076,85.1501,85.1501,19000.0
2005-12-22 13:55:00,103.8,103.89,103.77,103.85,13300.0,85.1501,85.224,85.1255,85.1912,13300.0
2005-12-22 14:00:00,103.86,103.88,103.79,103.79,15300.0,85.1994,85.2158,85.1419,85.1419,15300.0
2005-12-22 14:05:00,103.8,103.83,103.76,103.81,43800.0,85.1501,85.1747,85.1173,85.1583,43800.0
2005-12-22 14:10:00,103.81,103.89,103.8,103.89,14500.0,85.1583,85.224,85.1501,85.224,14500.0
2005-12-22 14:15:00,103.9,103.9,103.85,103.87,11100.0,85.2322,85.2322,85.1912,85.2076,11100.0
2005-12-22 14:20:00,103.89,103.9,103.86,103.88,24200.0,85.224,85.2322,85.1994,85.2158,24200.0
2005-12-22 14:25:00,103.87,104.01,103.87,104.01,80200.0,85.2076,85.3224,85.2076,85.3224,80200.0
2005-12-22 14:30:00,104.01,104.3,104.0,104.3,58900.0,85.3224,85.5603,85.3142,85.5603,58900.0
2005-12-22 14:35:00,104.3,104.3,104.18,104.2,17700.0,85.5603,85.5603,85.4619,85.4783,17700.0
2005-12-22 14:40:00,104.22,104.3,104.07,104.13,19600.0,85.4947,85.5603,85.3716,85.4208,19600.0
2005-12-22 14:45:00,104.13,104.25,104.11,104.25,24100.0,85.4208,85.5193,85.4044,85.5193,24100.0
2005-12-22 14:50:00,104.25,104.33,104.24,104.31,15700.0,85.5193,85.5849,85.5111,85.5685,15700.0
2005-12-22 14:55:00,104.32,104.38,104.26,104.35,21400.0,85.5767,85.6259,85.5275,85.6013,21400.0
2005-12-22 15:00:00,104.35,104.4,104.31,104.31,36800.0,85.6013,85.6423,85.5685,85.5685,36800.0
2005-12-22 15:05:00,104.32,104.32,104.25,104.29,18100.0,85.5767,85.5767,85.5193,85.5521,18100.0
2005-12-22 15:10:00,104.31,104.33,104.25,104.29,32600.0,85.5685,85.5849,85.5193,85.5521,32600.0
2005-12-22 15:15:00,104.29,104.5,104.26,104.48,33500.0,85.5521,85.7244,85.5275,85.708,33500.0
2005-12-22 15:20:00,104.48,104.49,104.15,104.25,47100.0,85.708,85.7162,85.4373,85.5193,47100.0
2005-12-22 15:25:00,104.26,104.43,104.17,104.39,23200.0,85.5275,85.6669,85.4537,85.6341,23200.0
2005-12-22 15:30:00,104.39,104.45,104.39,104.45,15600.0,85.6341,85.6834,85.6341,85.6834,15600.0
2005-12-22 15:35:00,104.45,104.47,104.41,104.45,18400.0,85.6834,85.6998,85.6505,85.6834,18400.0
2005-12-22 15:40:00,104.45,104.57,104.43,104.57,41700.0,85.6834,85.7818,85.6669,85.7818,41700.0
2005-12-22 15:45:00,104.56,104.59,104.33,104.36,30900.0,85.7736,85.7982,85.5849,85.6095,30900.0
2005-12-22 15:50:00,104.37,104.45,104.23,104.44,49200.0,85.6177,85.6834,85.5029,85.6751,49200.0
2005-12-22 15:55:00,104.46,104.47,104.31,104.32,53400.0,85.6916,85.6998,85.5685,85.5767,53400.0
2005-12-23 09:30:00,104.21,104.3,103.93,104.2,67400.0,85.4865,85.5603,85.2568,85.4783,67400.0
2005-12-23 09:35:00,104.25,104.59,104.14,104.54,16900.0,85.5193,85.7982,85.4291,85.7572,16900.0
2005-12-23 09:40:00,104.55,104.55,104.35,104.47,15300.0,85.7654,85.7654,85.6013,85.6998,15300.0
2005-12-23 09:45:00,104.46,104.9,104.46,104.88,50400.0,85.6916,86.0525,85.6916,86.0361,50400.0
2005-12-23 09:50:00,104.78,104.92,104.75,104.76,30800.0,85.9541,86.0689,85.9295,85.9377,30800.0
2005-12-23 09:55:00,104.75,104.76,104.54,104.58,39800.0,85.9295,85.9377,85.7572,85.79,39800.0
2005-12-23 10:00:00,104.58,104.59,104.49,104.5,17700.0,85.79,85.7982,85.7162,85.7244,17700.0
2005-12-23 10:05:00,104.51,104.6,104.49,104.52,27400.0,85.7326,85.8064,85.7162,85.7408,27400.0
2005-12-23 10:10:00,104.52,104.52,104.35,104.35,19900.0,85.7408,85.7408,85.6013,85.6013,19900.0
2005-12-23 10:15:00,104.36,104.46,104.36,104.45,7800.0,85.6095,85.6916,85.6095,85.6834,7800.0
2005-12-23 10:20:00,104.45,104.45,104.36,104.4,6700.0,85.6834,85.6834,85.6095,85.6423,6700.0
2005-12-23 10:25:00,104.4,104.43,104.4,104.42,21000.0,85.6423,85.6669,85.6423,85.6587,21000.0
2005-12-23 10:30:00,104.42,104.43,104.35,104.36,13500.0,85.6587,85.6669,85.6013,85.6095,13500.0
2005-12-23 10:35:00,104.37,104.4,104.35,104.36,13200.0,85.6177,85.6423,85.6013,85.6095,13200.0
2005-12-23 10:40:00,104.35,104.36,104.3,104.32,9900.0,85.6013,85.6095,85.5603,85.5767,9900.0
2005-12-23 10:45:00,104.31,104.36,104.25,104.27,25600.0,85.5685,85.6095,85.5193,85.5357,25600.0
2005-12-23 10:50:00,104.25,104.26,104.1,104.11,27300.0,85.5193,85.5275,85.3962,85.4044,27300.0
2005-12-23 10:55:00,104.11,104.11,103.95,103.95,42300.0,85.4044,85.4044,85.2732,85.2732,42300.0
2005-12-23 11:00:00,103.98,104.07,103.96,104.07,21500.0,85.2978,85.3716,85.2814,85.3716,21500.0
2005-12-23 11:05:00,104.09,104.09,103.95,103.96,18300.0,85.388,85.388,85.2732,85.2814,18300.0
2005-12-23 11:10:00,103.96,103.97,103.94,103.96,22000.0,85.2814,85.2896,85.265,85.2814,22000.0
2005-12-23 11:15:00,103.95,104.06,103.95,104.06,18600.0,85.2732,85.3634,85.2732,85.3634,18600.0
2005-12-23 11:20:00,104.07,104.07,104.02,104.07,5100.0,85.3716,85.3716,85.3306,85.3716,5100.0
2005-12-23 11:25:00,104.07,104.15,104.02,104.14,6800.0,85.3716,85.4373,85.3306,85.4291,6800.0
2005-12-23 11:30:00,104.1,104.13,104.1,104.11,8400.0,85.3962,85.4208,85.3962,85.4044,8400.0
2005-12-23 11:35:00,104.05,104.22,104.05,104.22,15400.0,85.3552,85.4947,85.3552,85.4947,15400.0
2005-12-23 11:40:00,104.21,104.25,104.21,104.25,13400.0,85.4865,85.5193,85.4865,85.5193,13400.0
2005-12-23 11:45:00,104.25,104.31,104.24,104.28,14200.0,85.5193,85.5685,85.5111,85.5439,14200.0
2005-12-23 11:50:00,104.24,104.35,104.23,104.25,6600.0,85.5111,85.6013,85.5029,85.5193,6600.0
2005-12-23 11:55:00,104.25,104.37,104.24,104.36,6000.0,85.5193,85.6177,85.5111,85.6095,6000.0
2005-12-23 12:00:00,104.36,104.37,104.26,104.26,9700.0,85.6095,85.6177,85.5275,85.5275,9700.0
2005-12-23 12:05:00,104.25,104.3,104.24,104.29,5300.0,85.5193,85.5603,85.5111,85.5521,5300.0
2005-12-23 12:10:00,104.28,104.29,104.23,104.24,5700.0,85.5439,85.5521,85.5029,85.5111,5700.0
2005-12-23 12:15:00,104.25,104.25,104.2,104.24,5300.0,85.5193,85.5193,85.4783,85.5111,5300.0
2005-12-23 12:20:00,104.22,104.25,104.2,104.22,4200.0,85.4947,85.5193,85.4783,85.4947,4200.0
2005-12-23 12:25:00,104.22,104.34,104.21,104.34,5500.0,85.4947,85.5931,85.4865,85.5931,5500.0
2005-12-23 12:30:00,104.33,104.35,104.29,104.29,3300.0,85.5849,85.6013,85.5521,85.5521,3300.0
2005-12-23 12:35:00,104.34,104.41,104.34,104.38,6900.0,85.5931,85.6505,85.5931,85.6259,6900.0
2005-12-23 12:40:00,104.37,104.37,104.27,104.31,8800.0,85.6177,85.6177,85.5357,85.5685,8800.0
2005-12-23 12:45:00,104.3,104.34,104.3,104.32,6300.0,85.5603,85.5931,85.5603,85.5767,6300.0
2005-12-23 12:50:00,104.31,104.34,104.29,104.29,4800.0,85.5685,85.5931,85.5521,85.5521,4800.0
2005-12-23 12:55:00,104.3,104.36,104.3,104.36,4200.0,85.5603,85.6095,85.5603,85.6095,4200.0
2005-12-23 13:00:00,104.36,104.36,104.35,104.35,2300.0,85.6095,85.6095,85.6013,85.6013,2300.0
2005-12-23 13:05:00,104.35,104.41,104.33,104.38,8800.0,85.6013,85.6505,85.5849,85.6259,8800.0
2005-12-23 13:10:00,104.38,104.39,104.3,104.39,7600.0,85.6259,85.6341,85.5603,85.6341,7600.0
2005-12-23 13:15:00,104.39,104.46,104.39,104.46,10700.0,85.6341,85.6916,85.6341,85.6916,10700.0
2005-12-23 13:20:00,104.46,104.57,104.46,104.56,10700.0,85.6916,85.7818,85.6916,85.7736,10700.0
2005-12-23 13:25:00,104.56,104.63,104.55,104.63,10400.0,85.7736,85.831,85.7654,85.831,10400.0
2005-12-23 13:30:00,104.6,104.62,104.55,104.59,11100.0,85.8064,85.8228,85.7654,85.7982,11100.0
2005-12-23 13:35:00,104.59,104.61,104.55,104.61,18800.0,85.7982,85.8146,85.7654,85.8146,18800.0
2005-12-23 13:40:00,104.62,104.73,104.61,104.73,7100.0,85.8228,85.913,85.8146,85.913,7100.0
2005-12-23 13:45:00,104.75,104.75,104.66,104.69,10800.0,85.9295,85.9295,85.8556,85.8802,10800.0
2005-12-23 13:50:00,104.69,104.71,104.58,104.63,11500.0,85.8802,85.8966,85.79,85.831,11500.0
2005-12-23 13:55:00,104.63,104.71,104.63,104.65,10800.0,85.831,85.8966,85.831,85.8474,10800.0
2005-12-23 14:00:00,104.61,104.64,104.56,104.59,5800.0,85.8146,85.8392,85.7736,85.7982,5800.0
2005-12-23 14:05:00,104.59,104.61,104.56,104.58,10000.0,85.7982,85.8146,85.7736,85.79,10000.0
2005-12-23 14:10:00,104.58,104.62,104.5,104.54,4100.0,85.79,85.8228,85.7244,85.7572,4100.0
2005-12-23 14:15:00,104.52,104.6,104.52,104.57,8200.0,85.7408,85.8064,85.7408,85.7818,8200.0
2005-12-23 14:20:00,104.57,104.57,104.53,104.54,5200.0,85.7818,85.7818,85.749,85.7572,5200.0
2005-12-23 14:25:00,104.55,104.55,104.44,104.5,15900.0,85.7654,85.7654,85.6751,85.7244,15900.0
2005-12-23 14:30:00,104.49,104.52,104.48,104.5,7400.0,85.7162,85.7408,85.708,85.7244,7400.0
2005-12-23 14:35:00,104.51,104.57,104.5,104.57,8200.0,85.7326,85.7818,85.7244,85.7818,8200.0
2005-12-23 14:40:00,104.53,104.57,104.5,104.52,4400.0,85.749,85.7818,85.7244,85.7408,4400.0
2005-12-23 14:45:00,104.54,104.61,104.53,104.59,7000.0,85.7572,85.8146,85.749,85.7982,7000.0
2005-12-23 14:50:00,104.6,104.62,104.57,104.62,12600.0,85.8064,85.8228,85.7818,85.8228,12600.0
2005-12-23 14:55:00,104.61,104.64,104.6,104.6,12800.0,85.8146,85.8392,85.8064,85.8064,12800.0
2005-12-23 15:00:00,104.6,104.6,104.49,104.5,13900.0,85.8064,85.8064,85.7162,85.7244,13900.0
2005-12-23 15:05:00,104.5,104.56,104.5,104.56,9000.0,85.7244,85.7736,85.7244,85.7736,9000.0
2005-12-23 15:10:00,104.55,104.56,104.49,104.54,8600.0,85.7654,85.7736,85.7162,85.7572,8600.0
2005-12-23 15:15:00,104.52,104.52,104.5,104.51,9600.0,85.7408,85.7408,85.7244,85.7326,9600.0
2005-12-23 15:20:00,104.5,104.53,104.47,104.52,7700.0,85.7244,85.749,85.6998,85.7408,7700.0
2005-12-23 15:25:00,104.53,104.56,104.53,104.54,8000.0,85.749,85.7736,85.749,85.7572,8000.0
2005-12-23 15:30:00,104.54,104.55,104.5,104.52,10300.0,85.7572,85.7654,85.7244,85.7408,10300.0
2005-12-23 15:35:00,104.51,104.63,104.51,104.63,12900.0,85.7326,85.831,85.7326,85.831,12900.0
2005-12-23 15:40:00,104.64,104.65,104.54,104.61,14400.0,85.8392,85.8474,85.7572,85.8146,14400.0
2005-12-23 15:45:00,104.61,104.7,104.6,104.69,13400.0,85.8146,85.8884,85.8064,85.8802,13400.0
2005-12-23 15:50:00,104.69,104.71,104.57,104.57,15900.0,85.8802,85.8966,85.7818,85.7818,15900.0
2005-12-23 15:55:00,104.57,104.68,104.5,104.64,25600.0,85.7818,85.872,85.7244,85.8392,25600.0
2005-12-27 09:30:00,104.9,105.25,104.82,104.93,61300.0,86.0525,86.3396,85.9869,86.0771,61300.0
2005-12-27 09:35:00,104.93,105.19,104.78,105.15,46000.0,86.0771,86.2904,85.9541,86.2576,46000.0
2005-12-27 09:40:00,105.15,105.5,105.09,105.31,54300.0,86.2576,86.5447,86.2084,86.3888,54300.0
2005-12-27 09:45:00,105.32,105.38,105.28,105.36,21300.0,86.397,86.4463,86.3642,86.4299,21300.0
2005-12-27 09:50:00,105.35,105.42,105.2,105.2,27900.0,86.4216,86.4791,86.2986,86.2986,27900.0
2005-12-27 09:55:00,105.18,105.2,104.94,105.2,28500.0,86.2822,86.2986,86.0853,86.2986,28500.0
2005-12-27 10:00:00,105.2,105.2,104.94,105.01,9700.0,86.2986,86.2986,86.0853,86.1427,9700.0
2005-12-27 10:05:00,105.01,105.04,104.81,104.83,20200.0,86.1427,86.1673,85.9787,85.9951,20200.0
2005-12-27 10:10:00,104.83,104.94,104.82,104.9,12900.0,85.9951,86.0853,85.9869,86.0525,12900.0
2005-12-27 10:15:00,104.94,105.08,104.94,104.98,12400.0,86.0853,86.2002,86.0853,86.1181,12400.0
2005-12-27 10:20:00,105.01,105.02,104.85,104.85,11700.0,86.1427,86.1509,86.0115,86.0115,11700.0
2005-12-27 10:25:00,104.84,104.99,104.82,104.93,12600.0,86.0033,86.1263,85.9869,86.0771,12600.0
2005-12-27 10:30:00,104.93,105.0,104.86,105.0,13000.0,86.0771,86.1345,86.0197,86.1345,13000.0
2005-12-27 10:35:00,105.0,105.13,105.0,105.13,21000.0,86.1345,86.2412,86.1345,86.2412,21000.0
2005-12-27 10:40:00,105.14,105.21,105.09,105.15,28500.0,86.2494,86.3068,86.2084,86.2576,28500.0
2005-12-27 10:45:00,105.16,105.3,105.09,105.3,12200.0,86.2658,86.3806,86.2084,86.3806,12200.0
2005-12-27 10:50:00,105.3,105.31,105.22,105.27,18600.0,86.3806,86.3888,86.315,86.356,18600.0
2005-12-27 10:55:00,105.27,105.31,105.27,105.3,20200.0,86.356,86.3888,86.356,86.3806,20200.0
2005-12-27 11:00:00,105.3,105.3,105.16,105.25,15900.0,86.3806,86.3806,86.2658,86.3396,15900.0
2005-12-27 11:05:00,105.26,105.27,105.24,105.25,14000.0,86.3478,86.356,86.3314,86.3396,14000.0
2005-12-27 11:10:00,105.25,105.46,105.25,105.45,25200.0,86.3396,86.5119,86.3396,86.5037,25200.0
2005-12-27 11:15:00,105.44,105.65,105.44,105.59,23800.0,86.4955,86.6677,86.4955,86.6185,23800.0
2005-12-27 11:20:00,105.59,105.82,105.45,105.46,24000.0,86.6185,86.8072,86.5037,86.5119,24000.0
2005-12-27 11:25:00,105.46,105.52,105.35,105.39,13400.0,86.5119,86.5611,86.4216,86.4545,13400.0
2005-12-27 11:30:00,105.38,105.38,105.0,105.08,21300.0,86.4463,86.4463,86.1345,86.2002,21300.0
2005-12-27 11:35:00,105.08,105.18,105.05,105.16,19300.0,86.2002,86.2822,86.1756,86.2658,19300.0
2005-12-27 11:40:00,105.16,105.16,105.02,105.05,10900.0,86.2658,86.2658,86.1509,86.1756,10900.0
2005-12-27 11:45:00,105.05,105.09,104.92,104.93,27300.0,86.1756,86.2084,86.0689,86.0771,27300.0
2005-12-27 11:50:00,104.93,104.96,104.89,104.94,36000.0,86.0771,86.1017,86.0443,86.0853,36000.0
2005-12-27 11:55:00,104.93,105.02,104.89,104.9,16300.0,86.0771,86.1509,86.0443,86.0525,16300.0
2005-12-27 12:00:00,104.93,105.11,104.85,104.95,31200.0,86.0771,86.2248,86.0115,86.0935,31200.0
2005-12-27 12:05:00,104.95,105.01,104.89,104.89,10100.0,86.0935,86.1427,86.0443,86.0443,10100.0
2005-12-27 12:10:00,104.88,104.94,104.82,104.88,9300.0,86.0361,86.0853,85.9869,86.0361,9300.0
2005-12-27 12:15:00,104.82,104.93,104.78,104.91,8700.0,85.9869,86.0771,85.9541,86.0607,8700.0
2005-12-27 12:20:00,104.91,104.98,104.87,104.98,5700.0,86.0607,86.1181,86.0279,86.1181,5700.0
2005-12-27 12:25:00,104.95,105.0,104.87,104.92,7500.0,86.0935,86.1345,86.0279,86.0689,7500.0
2005-12-27 12:30:00,104.91,104.92,104.8,104.83,15400.0,86.0607,86.0689,85.9705,85.9951,15400.0
2005-12-27 12:35:00,104.79,104.87,104.79,104.85,12600.0,85.9623,86.0279,85.9623,86.0115,12600.0
2005-12-27 12:40:00,104.82,104.84,104.75,104.81,22300.0,85.9869,86.0033,85.9295,85.9787,22300.0
2005-12-27 12:45:00,104.78,104.8,104.67,104.67,22600.0,85.9541,85.9705,85.8638,85.8638,22600.0
2005-12-27 12:50:00,104.67,104.68,104.45,104.45,21700.0,85.8638,85.872,85.6834,85.6834,21700.0
2005-12-27 12:55:00,104.45,104.5,104.3,104.4,19200.0,85.6834,85.7244,85.5603,85.6423,19200.0
2005-12-27 13:00:00,104.4,104.45,104.4,104.44,12900.0,85.6423,85.6834,85.6423,85.6751,12900.0
2005-12-27 13:05:00,104.44,104.52,104.41,104.52,14100.0,85.6751,85.7408,85.6505,85.7408,14100.0
2005-12-27 13:10:00,104.53,104.53,104.45,104.51,6600.0,85.749,85.749,85.6834,85.7326,6600.0
2005-12-27 13:15:00,104.51,104.55,104.45,104.55,9800.0,85.7326,85.7654,85.6834,85.7654,9800.0
2005-12-27 13:20:00,104.55,104.55,104.29,104.31,15600.0,85.7654,85.7654,85.5521,85.5685,15600.0
2005-12-27 13:25:00,104.27,104.56,104.27,104.5,19700.0,85.5357,85.7736,85.5357,85.7244,19700.0
2005-12-27 13:30:00,104.5,104.5,104.26,104.27,25500.0,85.7244,85.7244,85.5275,85.5357,25500.0
2005-12-27 13:35:00,104.27,104.34,104.21,104.3,21100.0,85.5357,85.5931,85.4865,85.5603,21100.0
2005-12-27 13:40:00,104.32,104.41,104.32,104.32,11500.0,85.5767,85.6505,85.5767,85.5767,11500.0
2005-12-27 13:45:00,104.33,104.43,104.3,104.36,14700.0,85.5849,85.6669,85.5603,85.6095,14700.0
2005-12-27 13:50:00,104.36,104.36,104.12,104.12,12800.0,85.6095,85.6095,85.4126,85.4126,12800.0
2005-12-27 13:55:00,104.11,104.31,104.11,104.26,11400.0,85.4044,85.5685,85.4044,85.5275,11400.0
2005-12-27 14:00:00,104.26,104.34,104.26,104.27,10500.0,85.5275,85.5931,85.5275,85.5357,10500.0
2005-12-27 14:05:00,104.25,104.25,104.17,104.25,9500.0,85.5193,85.5193,85.4537,85.5193,9500.0
2005-12-27 14:10:00,104.27,104.33,104.27,104.32,8800.0,85.5357,85.5849,85.5357,85.5767,8800.0
2005-12-27 14:15:00,104.33,104.35,104.28,104.28,14100.0,85.5849,85.6013,85.5439,85.5439,14100.0
2005-12-27 14:20:00,104.29,104.29,104.18,104.18,8200.0,85.5521,85.5521,85.4619,85.4619,8200.0
2005-12-27 14:25:00,104.19,104.33,104.18,104.33,10400.0,85.4701,85.5849,85.4619,85.5849,10400.0
2005-12-27 14:30:00,104.42,104.43,104.25,104.25,14000.0,85.6587,85.6669,85.5193,85.5193,14000.0
2005-12-27 14:35:00,104.24,104.42,104.24,104.42,13100.0,85.5111,85.6587,85.5111,85.6587,13100.0
2005-12-27 14:40:00,104.42,104.49,104.17,104.17,10900.0,85.6587,85.7162,85.4537,85.4537,10900.0
2005-12-27 14:45:00,104.15,104.23,104.15,104.19,6200.0,85.4373,85.5029,85.4373,85.4701,6200.0
2005-12-27 14:50:00,104.25,104.28,104.19,104.23,7300.0,85.5193,85.5439,85.4701,85.5029,7300.0
2005-12-27 14:55:00,104.3,104.3,104.2,104.23,6000.0,85.5603,85.5603,85.4783,85.5029,6000.0
2005-12-27 15:00:00,104.21,104.3,104.2,104.2,12300.0,85.4865,85.5603,85.4783,85.4783,12300.0
2005-12-27 15:05:00,104.21,104.25,104.2,104.25,18300.0,85.4865,85.5193,85.4783,85.5193,18300.0
2005-12-27 15:10:00,104.25,104.3,104.25,104.26,12000.0,85.5193,85.5603,85.5193,85.5275,12000.0
2005-12-27 15:15:00,104.26,104.34,104.25,104.33,19500.0,85.5275,85.5931,85.5193,85.5849,19500.0
2005-12-27 15:20:00,104.32,104.42,104.3,104.42,12100.0,85.5767,85.6587,85.5603,85.6587,12100.0
2005-12-27 15:25:00,104.41,104.57,104.38,104.57,16700.0,85.6505,85.7818,85.6259,85.7818,16700.0
2005-12-27 15:30:00,104.57,104.62,104.55,104.57,17500.0,85.7818,85.8228,85.7654,85.7818,17500.0
2005-12-27 15:35:00,104.56,104.57,104.42,104.42,15100.0,85.7736,85.7818,85.6587,85.6587,15100.0
2005-12-27 15:40:00,104.42,104.43,104.36,104.4,16500.0,85.6587,85.6669,85.6095,85.6423,16500.0
2005-12-27 15:45:00,104.39,104.44,104.33,104.34,28100.0,85.6341,85.6751,85.5849,85.5931,28100.0
2005-12-27 15:50:00,104.34,104.35,104.29,104.33,23900.0,85.5931,85.6013,85.5521,85.5849,23900.0
2005-12-27 15:55:00,104.34,104.35,104.24,104.3,22200.0,85.5931,85.6013,85.5111,85.5603,22200.0
2005-12-28 09:30:00,104.35,104.8,104.35,104.76,31700.0,85.6013,85.9705,85.6013,85.9377,31700.0
2005-12-28 09:35:00,104.76,104.79,104.61,104.65,23800.0,85.9377,85.9623,85.8146,85.8474,23800.0
2005-12-28 09:40:00,104.66,104.67,104.5,104.58,15000.0,85.8556,85.8638,85.7244,85.79,15000.0
2005-12-28 09:45:00,104.57,104.6,104.55,104.55,14900.0,85.7818,85.8064,85.7654,85.7654,14900.0
2005-12-28 09:50:00,104.55,104.65,104.52,104.65,27000.0,85.7654,85.8474,85.7408,85.8474,27000.0
2005-12-28 09:55:00,104.65,104.79,104.64,104.73,28400.0,85.8474,85.9623,85.8392,85.913,28400.0
2005-12-28 10:00:00,104.7,104.73,104.63,104.68,14800.0,85.8884,85.913,85.831,85.872,14800.0
2005-12-28 10:05:00,104.67,104.71,104.47,104.49,25000.0,85.8638,85.8966,85.6998,85.7162,25000.0
2005-12-28 10:10:00,104.52,104.52,104.4,104.48,6800.0,85.7408,85.7408,85.6423,85.708,6800.0
2005-12-28 10:15:00,104.49,104.58,104.47,104.47,4300.0,85.7162,85.79,85.6998,85.6998,4300.0
2005-12-28 10:20:00,104.5,104.54,104.47,104.53,4000.0,85.7244,85.7572,85.6998,85.749,4000.0
2005-12-28 10:25:00,104.53,104.6,104.53,104.56,6600.0,85.749,85.8064,85.749,85.7736,6600.0
2005-12-28 10:30:00,104.58,104.6,104.46,104.48,7200.0,85.79,85.8064,85.6916,85.708,7200.0
2005-12-28 10:35:00,104.48,104.51,104.41,104.42,5200.0,85.708,85.7326,85.6505,85.6587,5200.0
2005-12-28 10:40:00,104.42,104.5,104.42,104.49,5100.0,85.6587,85.7244,85.6587,85.7162,5100.0
2005-12-28 10:45:00,104.44,104.48,104.4,104.42,9000.0,85.6751,85.708,85.6423,85.6587,9000.0
2005-12-28 10:50:00,104.39,104.53,104.39,104.51,6300.0,85.6341,85.749,85.6341,85.7326,6300.0
2005-12-28 10:55:00,104.48,104.58,104.48,104.57,3000.0,85.708,85.79,85.708,85.7818,3000.0
2005-12-28 11:00:00,104.57,104.57,104.47,104.54,7100.0,85.7818,85.7818,85.6998,85.7572,7100.0
2005-12-28 11:05:00,104.53,104.53,104.47,104.47,6500.0,85.749,85.749,85.6998,85.6998,6500.0
2005-12-28 11:10:00,104.47,104.47,104.33,104.37,15900.0,85.6998,85.6998,85.5849,85.6177,15900.0
2005-12-28 11:15:00,104.37,104.38,104.32,104.33,6400.0,85.6177,85.6259,85.5767,85.5849,6400.0
2005-12-28 11:20:00,104.34,104.41,104.34,104.38,3700.0,85.5931,85.6505,85.5931,85.6259,3700.0
2005-12-28 11:25:00,104.38,104.46,104.37,104.45,6800.0,85.6259,85.6916,85.6177,85.6834,6800.0
2005-12-28 11:30:00,104.45,104.54,104.43,104.54,7900.0,85.6834,85.7572,85.6669,85.7572,7900.0
2005-12-28 11:35:00,104.55,104.55,104.5,104.52,7700.0,85.7654,85.7654,85.7244,85.7408,7700.0
2005-12-28 11:40:00,104.52,104.53,104.44,104.5,9000.0,85.7408,85.749,85.6751,85.7244,9000.0
2005-12-28 11:45:00,104.53,104.53,104.46,104.46,12100.0,85.749,85.749,85.6916,85.6916,12100.0
2005-12-28 11:50:00,104.47,104.48,104.41,104.42,10600.0,85.6998,85.708,85.6505,85.6587,10600.0
2005-12-28 11:55:00,104.42,104.43,104.4,104.43,7800.0,85.6587,85.6669,85.6423,85.6669,7800.0
2005-12-28 12:00:00,104.43,104.43,104.38,104.38,2000.0,85.6669,85.6669,85.6259,85.6259,2000.0
2005-12-28 12:05:00,104.39,104.41,104.31,104.4,12800.0,85.6341,85.6505,85.5685,85.6423,12800.0
2005-12-28 12:10:00,104.41,104.44,104.35,104.4,13800.0,85.6505,85.6751,85.6013,85.6423,13800.0
2005-12-28 12:15:00,104.35,104.36,104.29,104.31,10800.0,85.6013,85.6095,85.5521,85.5685,10800.0
2005-12-28 12:20:00,104.32,104.32,104.28,104.29,2600.0,85.5767,85.5767,85.5439,85.5521,2600.0
2005-12-28 12:25:00,104.29,104.3,104.18,104.22,8900.0,85.5521,85.5603,85.4619,85.4947,8900.0
2005-12-28 12:30:00,104.24,104.25,104.23,104.24,3800.0,85.5111,85.5193,85.5029,85.5111,3800.0
2005-12-28 12:35:00,104.24,104.24,104.18,104.18,5100.0,85.5111,85.5111,85.4619,85.4619,5100.0
2005-12-28 12:40:00,104.18,104.18,104.16,104.16,9200.0,85.4619,85.4619,85.4455,85.4455,9200.0
2005-12-28 12:45:00,104.16,104.22,104.15,104.17,7900.0,85.4455,85.4947,85.4373,85.4537,7900.0
2005-12-28 12:50:00,104.21,104.22,104.19,104.22,3600.0,85.4865,85.4947,85.4701,85.4947,3600.0
2005-12-28 12:55:00,104.22,104.26,104.22,104.24,7200.0,85.4947,85.5275,85.4947,85.5111,7200.0
2005-12-28 13:00:00,104.25,104.25,104.18,104.24,4100.0,85.5193,85.5193,85.4619,85.5111,4100.0
2005-12-28 13:05:00,104.24,104.25,104.24,104.25,12500.0,85.5111,85.5193,85.5111,85.5193,12500.0
2005-12-28 13:10:00,104.25,104.25,104.23,104.24,21500.0,85.5193,85.5193,85.5029,85.5111,21500.0
2005-12-28 13:15:00,104.22,104.25,104.17,104.17,9000.0,85.4947,85.5193,85.4537,85.4537,9000.0
2005-12-28 13:20:00,104.18,104.23,104.18,104.23,6800.0,85.4619,85.5029,85.4619,85.5029,6800.0
2005-12-28 13:25:00,104.25,104.25,104.21,104.21,27300.0,85.5193,85.5193,85.4865,85.4865,27300.0
2005-12-28 13:30:00,104.24,104.24,104.19,104.23,1400.0,85.5111,85.5111,85.4701,85.5029,1400.0
2005-12-28 13:35:00,104.19,104.25,104.19,104.25,5700.0,85.4701,85.5193,85.4701,85.5193,5700.0
2005-12-28 13:40:00,104.25,104.27,104.23,104.24,16800.0,85.5193,85.5357,85.5029,85.5111,16800.0
2005-12-28 13:45:00,104.25,104.32,104.23,104.32,9200.0,85.5193,85.5767,85.5029,85.5767,9200.0
2005-12-28 13:50:00,104.3,104.31,104.27,104.31,7300.0,85.5603,85.5685,85.5357,85.5685,7300.0
2005-12-28 13:55:00,104.32,104.35,104.31,104.35,4800.0,85.5767,85.6013,85.5685,85.6013,4800.0
2005-12-28 14:00:00,104.32,104.36,104.25,104.25,30400.0,85.5767,85.6095,85.5193,85.5193,30400.0
2005-12-28 14:05:00,104.26,104.34,104.24,104.34,8400.0,85.5275,85.5931,85.5111,85.5931,8400.0
2005-12-28 14:10:00,104.33,104.36,104.33,104.36,7400.0,85.5849,85.6095,85.5849,85.6095,7400.0
2005-12-28 14:15:00,104.37,104.4,104.37,104.39,9000.0,85.6177,85.6423,85.6177,85.6341,9000.0
2005-12-28 14:20:00,104.38,104.38,104.3,104.35,15700.0,85.6259,85.6259,85.5603,85.6013,15700.0
2005-12-28 14:25:00,104.34,104.35,104.25,104.35,10800.0,85.5931,85.6013,85.5193,85.6013,10800.0
2005-12-28 14:30:00,104.35,104.45,104.35,104.44,13100.0,85.6013,85.6834,85.6013,85.6751,13100.0
2005-12-28 14:35:00,104.44,104.58,104.43,104.57,9800.0,85.6751,85.79,85.6669,85.7818,9800.0
2005-12-28 14:40:00,104.57,104.58,104.47,104.54,14200.0,85.7818,85.79,85.6998,85.7572,14200.0
2005-12-28 14:45:00,104.54,104.58,104.51,104.57,14900.0,85.7572,85.79,85.7326,85.7818,14900.0
2005-12-28 14:50:00,104.57,104.57,104.47,104.49,25600.0,85.7818,85.7818,85.6998,85.7162,25600.0
2005-12-28 14:55:00,104.49,104.5,104.47,104.5,13900.0,85.7162,85.7244,85.6998,85.7244,13900.0
2005-12-28 15:00:00,104.5,104.5,104.38,104.38,7600.0,85.7244,85.7244,85.6259,85.6259,7600.0
2005-12-28 15:05:00,104.38,104.39,104.31,104.32,8300.0,85.6259,85.6341,85.5685,85.5767,8300.0
2005-12-28 15:10:00,104.31,104.37,104.26,104.27,33500.0,85.5685,85.6177,85.5275,85.5357,33500.0
2005-12-28 15:15:00,104.26,104.28,104.23,104.25,23500.0,85.5275,85.5439,85.5029,85.5193,23500.0
2005-12-28 15:20:00,104.25,104.31,104.23,104.26,8800.0,85.5193,85.5685,85.5029,85.5275,8800.0
2005-12-28 15:25:00,104.28,104.3,104.26,104.29,20400.0,85.5439,85.5603,85.5275,85.5521,20400.0
2005-12-28 15:30:00,104.3,104.3,104.23,104.23,11500.0,85.5603,85.5603,85.5029,85.5029,11500.0
2005-12-28 15:35:00,104.23,104.25,104.23,104.25,14800.0,85.5029,85.5193,85.5029,85.5193,14800.0
2005-12-28 15:40:00,104.25,104.25,104.21,104.24,17500.0,85.5193,85.5193,85.4865,85.5111,17500.0
2005-12-28 15:45:00,104.24,104.25,104.21,104.25,29500.0,85.5111,85.5193,85.4865,85.5193,29500.0
2005-12-28 15:50:00,104.24,104.3,104.24,104.28,22600.0,85.5111,85.5603,85.5111,85.5439,22600.0
2005-12-28 15:55:00,104.28,104.29,104.18,104.18,43000.0,85.5439,85.5521,85.4619,85.4619,43000.0
2005-12-29 09:30:00,104.01,104.5,104.0,104.43,25200.0,85.3224,85.7244,85.3142,85.6669,25200.0
2005-12-29 09:35:00,104.47,104.5,104.39,104.4,4800.0,85.6998,85.7244,85.6341,85.6423,4800.0
2005-12-29 09:40:00,104.4,104.65,104.35,104.64,28900.0,85.6423,85.8474,85.6013,85.8392,28900.0
2005-12-29 09:45:00,104.66,104.66,104.34,104.4,9600.0,85.8556,85.8556,85.5931,85.6423,9600.0
2005-12-29 09:50:00,104.4,104.61,104.4,104.55,11600.0,85.6423,85.8146,85.6423,85.7654,11600.0
2005-12-29 09:55:00,104.53,104.53,104.3,104.3,12700.0,85.749,85.749,85.5603,85.5603,12700.0
2005-12-29 10:00:00,104.38,104.66,104.38,104.57,10900.0,85.6259,85.8556,85.6259,85.7818,10900.0
2005-12-29 10:05:00,104.55,104.78,104.47,104.78,7900.0,85.7654,85.9541,85.6998,85.9541,7900.0
2005-12-29 10:10:00,104.79,105.1,104.79,105.08,41000.0,85.9623,86.2166,85.9623,86.2002,41000.0
2005-12-29 10:15:00,105.1,105.25,105.0,105.07,24400.0,86.2166,86.3396,86.1345,86.192,24400.0
2005-12-29 10:20:00,105.06,105.12,105.01,105.01,22800.0,86.1838,86.233,86.1427,86.1427,22800.0
2005-12-29 10:25:00,105.01,105.11,104.96,105.06,5100.0,86.1427,86.2248,86.1017,86.1838,5100.0
2005-12-29 10:30:00,105.1,105.11,104.98,105.06,6500.0,86.2166,86.2248,86.1181,86.1838,6500.0
2005-12-29 10:35:00,105.06,105.2,105.06,105.18,14400.0,86.1838,86.2986,86.1838,86.2822,14400.0
2005-12-29 10:40:00,105.18,105.18,104.99,104.99,25800.0,86.2822,86.2822,86.1263,86.1263,25800.0
2005-12-29 10:45:00,104.99,105.0,104.92,105.0,8700.0,86.1263,86.1345,86.0689,86.1345,8700.0
2005-12-29 10:50:00,105.02,105.07,104.99,105.04,6600.0,86.1509,86.192,86.1263,86.1673,6600.0
2005-12-29 10:55:00,105.04,105.07,105.0,105.0,10100.0,86.1673,86.192,86.1345,86.1345,10100.0
2005-12-29 11:00:00,105.0,105.11,105.0,105.11,9200.0,86.1345,86.2248,86.1345,86.2248,9200.0
2005-12-29 11:05:00,105.11,105.37,105.08,105.32,33900.0,86.2248,86.4381,86.2002,86.397,33900.0
2005-12-29 11:10:00,105.35,105.65,105.35,105.51,49800.0,86.4216,86.6677,86.4216,86.5529,49800.0
2005-12-29 11:15:00,105.51,105.6,105.46,105.6,6700.0,86.5529,86.6267,86.5119,86.6267,6700.0
2005-12-29 11:20:00,105.59,105.64,105.53,105.62,6800.0,86.6185,86.6595,86.5693,86.6431,6800.0
2005-12-29 11:25:00,105.63,105.65,105.6,105.61,12900.0,86.6513,86.6677,86.6267,86.6349,12900.0
2005-12-29 11:30:00,105.61,105.63,105.6,105.63,6700.0,86.6349,86.6513,86.6267,86.6513,6700.0
2005-12-29 11:35:00,105.61,105.69,105.5,105.5,11200.0,86.6349,86.7006,86.5447,86.5447,11200.0
2005-12-29 11:40:00,105.48,105.49,105.15,105.15,23700.0,86.5283,86.5365,86.2576,86.2576,23700.0
2005-12-29 11:45:00,105.2,105.26,105.04,105.05,13800.0,86.2986,86.3478,86.1673,86.1756,13800.0
2005-12-29 11:50:00,105.0,105.01,104.85,104.9,18700.0,86.1345,86.1427,86.0115,86.0525,18700.0
2005-12-29 11:55:00,104.86,104.96,104.82,104.93,7400.0,86.0197,86.1017,85.9869,86.0771,7400.0
2005-12-29 12:00:00,104.93,105.0,104.89,105.0,9200.0,86.0771,86.1345,86.0443,86.1345,9200.0
2005-12-29 12:05:00,105.0,105.1,104.98,105.05,9500.0,86.1345,86.2166,86.1181,86.1756,9500.0
2005-12-29 12:10:00,105.0,105.0,104.92,104.92,3800.0,86.1345,86.1345,86.0689,86.0689,3800.0
2005-12-29 12:15:00,104.95,104.97,104.86,104.86,3900.0,86.0935,86.1099,86.0197,86.0197,3900.0
2005-12-29 12:20:00,104.86,104.94,104.86,104.91,1500.0,86.0197,86.0853,86.0197,86.0607,1500.0
2005-12-29 12:25:00,104.89,104.91,104.85,104.88,3200.0,86.0443,86.0607,86.0115,86.0361,3200.0
2005-12-29 12:30:00,104.86,104.86,104.81,104.81,3600.0,86.0197,86.0197,85.9787,85.9787,3600.0
2005-12-29 12:35:00,104.8,104.88,104.78,104.86,4000.0,85.9705,86.0361,85.9541,86.0197,4000.0
2005-12-29 12:40:00,104.85,104.86,104.82,104.82,5400.0,86.0115,86.0197,85.9869,85.9869,5400.0
2005-12-29 12:45:00,104.82,104.83,104.81,104.81,5900.0,85.9869,85.9951,85.9787,85.9787,5900.0
2005-12-29 12:50:00,104.8,104.84,104.77,104.77,13100.0,85.9705,86.0033,85.9459,85.9459,13100.0
2005-12-29 12:55:00,104.77,104.77,104.75,104.76,10300.0,85.9459,85.9459,85.9295,85.9377,10300.0
2005-12-29 13:00:00,104.77,104.81,104.76,104.78,3900.0,85.9459,85.9787,85.9377,85.9541,3900.0
2005-12-29 13:05:00,104.78,104.78,104.66,104.66,2000.0,85.9541,85.9541,85.8556,85.8556,2000.0
2005-12-29 13:10:00,104.68,104.68,104.6,104.6,6400.0,85.872,85.872,85.8064,85.8064,6400.0
2005-12-29 13:15:00,104.61,104.63,104.53,104.55,5900.0,85.8146,85.831,85.749,85.7654,5900.0
2005-12-29 13:20:00,104.54,104.59,104.54,104.59,6300.0,85.7572,85.7982,85.7572,85.7982,6300.0
2005-12-29 13:25:00,104.56,104.6,104.56,104.59,1400.0,85.7736,85.8064,85.7736,85.7982,1400.0
2005-12-29 13:30:00,104.59,104.63,104.59,104.61,3900.0,85.7982,85.831,85.7982,85.8146,3900.0
2005-12-29 13:35:00,104.6,104.64,104.6,104.62,3300.0,85.8064,85.8392,85.8064,85.8228,3300.0
2005-12-29 13:40:00,104.6,104.6,104.57,104.57,1800.0,85.8064,85.8064,85.7818,85.7818,1800.0
2005-12-29 13:45:00,104.55,104.57,104.47,104.5,5900.0,85.7654,85.7818,85.6998,85.7244,5900.0
2005-12-29 13:50:00,104.46,104.46,104.44,104.44,3800.0,85.6916,85.6916,85.6751,85.6751,3800.0
2005-12-29 13:55:00,104.44,104.44,104.36,104.41,4400.0,85.6751,85.6751,85.6095,85.6505,4400.0
2005-12-29 14:00:00,104.41,104.46,104.39,104.44,2700.0,85.6505,85.6916,85.6341,85.6751,2700.0
2005-12-29 14:05:00,104.44,104.51,104.42,104.5,9400.0,85.6751,85.7326,85.6587,85.7244,9400.0
2005-12-29 14:10:00,104.49,104.55,104.47,104.49,6900.0,85.7162,85.7654,85.6998,85.7162,6900.0
2005-12-29 14:15:00,104.49,104.5,104.48,104.5,6100.0,85.7162,85.7244,85.708,85.7244,6100.0
2005-12-29 14:20:00,104.48,104.5,104.45,104.5,7800.0,85.708,85.7244,85.6834,85.7244,7800.0
2005-12-29 14:25:00,104.46,104.5,104.44,104.44,3500.0,85.6916,85.7244,85.6751,85.6751,3500.0
2005-12-29 14:30:00,104.47,104.5,104.46,104.48,6400.0,85.6998,85.7244,85.6916,85.708,6400.0
2005-12-29 14:35:00,104.48,104.5,104.46,104.46,6300.0,85.708,85.7244,85.6916,85.6916,6300.0
2005-12-29 14:40:00,104.49,104.49,104.4,104.4,6300.0,85.7162,85.7162,85.6423,85.6423,6300.0
2005-12-29 14:45:00,104.41,104.49,104.39,104.39,7300.0,85.6505,85.7162,85.6341,85.6341,7300.0
2005-12-29 14:50:00,104.4,104.4,104.37,104.4,15000.0,85.6423,85.6423,85.6177,85.6423,15000.0
2005-12-29 14:55:00,104.4,104.4,104.38,104.38,14100.0,85.6423,85.6423,85.6259,85.6259,14100.0
2005-12-29 15:00:00,104.39,104.39,104.35,104.35,7200.0,85.6341,85.6341,85.6013,85.6013,7200.0
2005-12-29 15:05:00,104.35,104.36,104.32,104.33,9200.0,85.6013,85.6095,85.5767,85.5849,9200.0
2005-12-29 15:10:00,104.32,104.32,104.19,104.19,16300.0,85.5767,85.5767,85.4701,85.4701,16300.0
2005-12-29 15:15:00,104.19,104.19,103.9,104.0,22600.0,85.4701,85.4701,85.2322,85.3142,22600.0
2005-12-29 15:20:00,104.01,104.01,103.9,103.92,18900.0,85.3224,85.3224,85.2322,85.2486,18900.0
2005-12-29 15:25:00,103.92,103.93,103.88,103.9,19900.0,85.2486,85.2568,85.2158,85.2322,19900.0
2005-12-29 15:30:00,103.91,103.98,103.9,103.96,13000.0,85.2404,85.2978,85.2322,85.2814,13000.0
2005-12-29 15:35:00,103.91,104.05,103.91,103.98,11400.0,85.2404,85.3552,85.2404,85.2978,11400.0
2005-12-29 15:40:00,103.98,103.99,103.85,103.9,21600.0,85.2978,85.306,85.1912,85.2322,21600.0
2005-12-29 15:45:00,103.87,103.92,103.76,103.77,25100.0,85.2076,85.2486,85.1173,85.1255,25100.0
2005-12-29 15:50:00,103.81,103.95,103.78,103.86,22200.0,85.1583,85.2732,85.1337,85.1994,22200.0
2005-12-29 15:55:00,103.86,103.88,103.8,103.82,20800.0,85.1994,85.2158,85.1501,85.1665,20800.0
2005-12-30 09:30:00,103.35,103.36,103.25,103.34,22100.0,84.781,84.7892,84.699,84.7728,22100.0
2005-12-30 09:35:00,103.2,103.58,103.2,103.58,20200.0,84.6579,84.9697,84.6579,84.9697,20200.0
2005-12-30 09:40:00,103.59,103.65,103.4,103.4,16200.0,84.9779,85.0271,84.822,84.822,16200.0
2005-12-30 09:45:00,103.42,103.42,103.29,103.38,8500.0,84.8384,84.8384,84.7318,84.8056,8500.0
2005-12-30 09:50:00,103.38,103.38,103.3,103.32,12300.0,84.8056,84.8056,84.74,84.7564,12300.0
2005-12-30 09:55:00,103.3,103.5,103.29,103.5,17900.0,84.74,84.904,84.7318,84.904,17900.0
2005-12-30 10:00:00,103.4,103.41,103.28,103.31,3400.0,84.822,84.8302,84.7236,84.7482,3400.0
2005-12-30 10:05:00,103.35,103.4,103.25,103.26,15000.0,84.781,84.822,84.699,84.7072,15000.0
2005-12-30 10:10:00,103.26,103.28,103.16,103.16,8900.0,84.7072,84.7236,84.6251,84.6251,8900.0
2005-12-30 10:15:00,103.15,103.2,103.14,103.16,5900.0,84.6169,84.6579,84.6087,84.6251,5900.0
2005-12-30 10:20:00,103.15,103.16,103.07,103.09,17900.0,84.6169,84.6251,84.5513,84.5677,17900.0
2005-12-30 10:25:00,103.11,103.3,103.11,103.25,5300.0,84.5841,84.74,84.5841,84.699,5300.0
2005-12-30 10:30:00,103.25,103.27,103.22,103.25,3000.0,84.699,84.7154,84.6743,84.699,3000.0
2005-12-30 10:35:00,103.29,103.34,103.25,103.27,5000.0,84.7318,84.7728,84.699,84.7154,5000.0
2005-12-30 10:40:00,103.24,103.27,103.17,103.2,6700.0,84.6908,84.7154,84.6333,84.6579,6700.0
2005-12-30 10:45:00,103.21,103.27,103.2,103.21,2300.0,84.6661,84.7154,84.6579,84.6661,2300.0
2005-12-30 10:50:00,103.21,103.25,103.2,103.2,4000.0,84.6661,84.699,84.6579,84.6579,4000.0
2005-12-30 10:55:00,103.16,103.21,103.16,103.2,3300.0,84.6251,84.6661,84.6251,84.6579,3300.0
2005-12-30 11:00:00,103.2,103.22,103.19,103.22,5700.0,84.6579,84.6743,84.6497,84.6743,5700.0
2005-12-30 11:05:00,103.21,103.4,103.21,103.4,6900.0,84.6661,84.822,84.6661,84.822,6900.0
2005-12-30 11:10:00,103.42,103.47,103.35,103.39,4100.0,84.8384,84.8794,84.781,84.8138,4100.0
2005-12-30 11:15:00,103.4,103.44,103.39,103.42,10100.0,84.822,84.8548,84.8138,84.8384,10100.0
2005-12-30 11:20:00,103.42,103.49,103.37,103.46,11000.0,84.8384,84.8958,84.7974,84.8712,11000.0
2005-12-30 11:25:00,103.47,103.75,103.47,103.7,20300.0,84.8794,85.1091,84.8794,85.0681,20300.0
2005-12-30 11:30:00,103.69,103.71,103.66,103.69,1700.0,85.0599,85.0763,85.0353,85.0599,1700.0
2005-12-30 11:35:00,103.7,103.71,103.52,103.61,7800.0,85.0681,85.0763,84.9204,84.9943,7800.0
2005-12-30 11:40:00,103.63,103.63,103.45,103.52,8600.0,85.0107,85.0107,84.863,84.9204,8600.0
2005-12-30 11:45:00,103.52,103.53,103.47,103.47,7400.0,84.9204,84.9287,84.8794,84.8794,7400.0
2005-12-30 11:50:00,103.48,103.5,103.35,103.35,61400.0,84.8876,84.904,84.781,84.781,61400.0
2005-12-30 11:55:00,103.38,103.5,103.38,103.46,1600.0,84.8056,84.904,84.8056,84.8712,1600.0
2005-12-30 12:00:00,103.46,103.5,103.43,103.49,7300.0,84.8712,84.904,84.8466,84.8958,7300.0
2005-12-30 12:05:00,103.48,103.5,103.45,103.48,3000.0,84.8876,84.904,84.863,84.8876,3000.0
2005-12-30 12:10:00,103.5,103.5,103.45,103.49,5700.0,84.904,84.904,84.863,84.8958,5700.0
2005-12-30 12:15:00,103.5,103.5,103.48,103.48,1500.0,84.904,84.904,84.8876,84.8876,1500.0
2005-12-30 12:20:00,103.49,103.5,103.45,103.47,2700.0,84.8958,84.904,84.863,84.8794,2700.0
2005-12-30 12:25:00,103.46,103.47,103.44,103.44,3900.0,84.8712,84.8794,84.8548,84.8548,3900.0
2005-12-30 12:30:00,103.44,103.47,103.43,103.43,2200.0,84.8548,84.8794,84.8466,84.8466,2200.0
2005-12-30 12:35:00,103.42,103.42,103.4,103.41,3600.0,84.8384,84.8384,84.822,84.8302,3600.0
2005-12-30 12:40:00,103.41,103.43,103.39,103.4,1900.0,84.8302,84.8466,84.8138,84.822,1900.0
2005-12-30 12:45:00,103.4,103.41,103.31,103.31,5600.0,84.822,84.8302,84.7482,84.7482,5600.0
2005-12-30 12:50:00,103.34,103.35,103.3,103.35,2000.0,84.7728,84.781,84.74,84.781,2000.0
2005-12-30 12:55:00,103.34,103.35,103.3,103.32,14000.0,84.7728,84.781,84.74,84.7564,14000.0
2005-12-30 13:00:00,103.32,103.34,103.32,103.32,2200.0,84.7564,84.7728,84.7564,84.7564,2200.0
2005-12-30 13:05:00,103.34,103.34,103.32,103.32,5500.0,84.7728,84.7728,84.7564,84.7564,5500.0
2005-12-30 13:10:00,103.32,103.33,103.31,103.32,2900.0,84.7564,84.7646,84.7482,84.7564,2900.0
2005-12-30 13:15:00,103.32,103.33,103.32,103.32,3100.0,84.7564,84.7646,84.7564,84.7564,3100.0
2005-12-30 13:20:00,103.32,103.41,103.32,103.37,8300.0,84.7564,84.8302,84.7564,84.7974,8300.0
2005-12-30 13:25:00,103.34,103.37,103.32,103.33,3300.0,84.7728,84.7974,84.7564,84.7646,3300.0
2005-12-30 13:30:00,103.34,103.37,103.33,103.37,2600.0,84.7728,84.7974,84.7646,84.7974,2600.0
2005-12-30 13:35:00,103.35,103.4,103.32,103.4,5200.0,84.781,84.822,84.7564,84.822,5200.0
2005-12-30 13:40:00,103.44,103.5,103.42,103.44,35800.0,84.8548,84.904,84.8384,84.8548,35800.0
2005-12-30 13:45:00,103.43,103.44,103.4,103.43,2900.0,84.8466,84.8548,84.822,84.8466,2900.0
2005-12-30 13:50:00,103.43,103.44,103.37,103.38,22000.0,84.8466,84.8548,84.7974,84.8056,22000.0
2005-12-30 13:55:00,103.39,103.42,103.39,103.4,10500.0,84.8138,84.8384,84.8138,84.822,10500.0
2005-12-30 14:00:00,103.36,103.4,103.36,103.4,3800.0,84.7892,84.822,84.7892,84.822,3800.0
2005-12-30 14:05:00,103.4,103.54,103.4,103.5,19500.0,84.822,84.9369,84.822,84.904,19500.0
2005-12-30 14:10:00,103.48,103.51,103.46,103.5,4600.0,84.8876,84.9122,84.8712,84.904,4600.0
2005-12-30 14:15:00,103.51,103.51,103.44,103.44,14300.0,84.9122,84.9122,84.8548,84.8548,14300.0
2005-12-30 14:20:00,103.44,103.49,103.43,103.49,4900.0,84.8548,84.8958,84.8466,84.8958,4900.0
2005-12-30 14:25:00,103.5,103.53,103.46,103.47,15100.0,84.904,84.9287,84.8712,84.8794,15100.0
2005-12-30 14:30:00,103.47,103.5,103.44,103.5,15000.0,84.8794,84.904,84.8548,84.904,15000.0
2005-12-30 14:35:00,103.5,103.6,103.49,103.56,17900.0,84.904,84.9861,84.8958,84.9533,17900.0
2005-12-30 14:40:00,103.55,103.57,103.53,103.53,4900.0,84.9451,84.9615,84.9287,84.9287,4900.0
2005-12-30 14:45:00,103.54,103.54,103.5,103.5,14600.0,84.9369,84.9369,84.904,84.904,14600.0
2005-12-30 14:50:00,103.5,103.55,103.49,103.55,10600.0,84.904,84.9451,84.8958,84.9451,10600.0
2005-12-30 14:55:00,103.59,103.6,103.56,103.6,9400.0,84.9779,84.9861,84.9533,84.9861,9400.0
2005-12-30 15:00:00,103.6,103.6,103.51,103.51,4200.0,84.9861,84.9861,84.9122,84.9122,4200.0
2005-12-30 15:05:00,103.5,103.51,103.45,103.48,5000.0,84.904,84.9122,84.863,84.8876,5000.0
2005-12-30 15:10:00,103.49,103.6,103.49,103.6,5900.0,84.8958,84.9861,84.8958,84.9861,5900.0
2005-12-30 15:15:00,103.56,103.6,103.55,103.59,22200.0,84.9533,84.9861,84.9451,84.9779,22200.0
2005-12-30 15:20:00,103.59,103.7,103.57,103.69,29000.0,84.9779,85.0681,84.9615,85.0599,29000.0
2005-12-30 15:25:00,103.69,103.77,103.68,103.75,16100.0,85.0599,85.1255,85.0517,85.1091,16100.0
2005-12-30 15:30:00,103.75,103.85,103.66,103.85,31100.0,85.1091,85.1912,85.0353,85.1912,31100.0
2005-12-30 15:35:00,103.84,103.84,103.65,103.65,8100.0,85.183,85.183,85.0271,85.0271,8100.0
2005-12-30 15:40:00,103.66,103.79,103.63,103.7,18900.0,85.0353,85.1419,85.0107,85.0681,18900.0
2005-12-30 15:45:00,103.7,103.7,103.47,103.52,18800.0,85.0681,85.0681,84.8794,84.9204,18800.0
2005-12-30 15:50:00,103.52,103.57,103.4,103.45,21500.0,84.9204,84.9615,84.822,84.863,21500.0
2005-12-30 15:55:00,103.45,103.51,103.28,103.28,45100.0,84.863,84.9122,84.7236,84.7236,45100.0
2006-01-03 09:30:00,103.38,103.85,103.38,103.55,80700.0,84.8056,85.1912,84.8056,84.9451,80700.0
2006-01-03 09:35:00,103.47,103.55,102.75,102.86,19200.0,84.8794,84.9451,84.2888,84.379,19200.0
2006-01-03 09:40:00,102.97,103.02,102.83,102.95,35900.0,84.4693,84.5103,84.3544,84.4529,35900.0
2006-01-03 09:45:00,102.95,103.0,102.69,102.83,13100.0,84.4529,84.4939,84.2396,84.3544,13100.0
2006-01-03 09:50:00,102.84,102.9,102.68,102.73,19600.0,84.3626,84.4118,84.2314,84.2724,19600.0
2006-01-03 09:55:00,102.72,102.96,102.7,102.9,9900.0,84.2642,84.4611,84.2478,84.4118,9900.0
2006-01-03 10:00:00,102.94,102.94,102.73,102.73,20200.0,84.4447,84.4447,84.2724,84.2724,20200.0
2006-01-03 10:05:00,102.73,102.73,102.02,102.1,34100.0,84.2724,84.2724,83.69,83.7556,34100.0
2006-01-03 10:10:00,102.03,102.03,101.7,101.71,54200.0,83.6982,83.6982,83.4274,83.4357,54200.0
2006-01-03 10:15:00,101.69,101.76,101.57,101.76,45100.0,83.4192,83.4767,83.3208,83.4767,45100.0
2006-01-03 10:20:00,101.73,102.01,101.72,101.96,49500.0,83.4521,83.6818,83.4439,83.6407,49500.0
2006-01-03 10:25:00,101.96,102.04,101.93,101.95,29400.0,83.6407,83.7064,83.6161,83.6325,29400.0
2006-01-03 10:30:00,101.96,102.0,101.7,101.73,32300.0,83.6407,83.6735,83.4274,83.4521,32300.0
2006-01-03 10:35:00,101.73,101.73,101.52,101.52,15400.0,83.4521,83.4521,83.2798,83.2798,15400.0
2006-01-03 10:40:00,101.5,101.6,101.5,101.58,30500.0,83.2634,83.3454,83.2634,83.329,30500.0
2006-01-03 10:45:00,101.59,101.69,101.57,101.66,23800.0,83.3372,83.4192,83.3208,83.3946,23800.0
2006-01-03 10:50:00,101.67,101.75,101.67,101.7,15000.0,83.4028,83.4685,83.4028,83.4274,15000.0
2006-01-03 10:55:00,101.72,101.8,101.7,101.7,57700.0,83.4439,83.5095,83.4274,83.4274,57700.0
2006-01-03 11:00:00,101.7,101.96,101.7,101.89,45600.0,83.4274,83.6407,83.4274,83.5833,45600.0
2006-01-03 11:05:00,101.88,101.88,101.5,101.51,32600.0,83.5751,83.5751,83.2634,83.2716,32600.0
2006-01-03 11:10:00,101.57,101.57,101.05,101.06,75400.0,83.3208,83.3208,82.8942,82.9024,75400.0
2006-01-03 11:15:00,101.07,101.9,100.94,101.19,24900.0,82.9106,83.5915,82.804,83.0091,24900.0
2006-01-03 11:20:00,101.17,101.32,101.17,101.32,21600.0,82.9927,83.1157,82.9927,83.1157,21600.0
2006-01-03 11:25:00,101.29,101.55,101.28,101.55,33700.0,83.0911,83.3044,83.0829,83.3044,33700.0
2006-01-03 11:30:00,101.5,101.6,101.5,101.59,14100.0,83.2634,83.3454,83.2634,83.3372,14100.0
2006-01-03 11:35:00,101.58,101.83,101.56,101.81,22200.0,83.329,83.5341,83.3126,83.5177,22200.0
2006-01-03 11:40:00,101.81,101.85,101.73,101.83,10600.0,83.5177,83.5505,83.4521,83.5341,10600.0
2006-01-03 11:45:00,101.84,101.99,101.83,101.99,31000.0,83.5423,83.6653,83.5341,83.6653,31000.0
2006-01-03 11:50:00,101.99,102.03,101.87,101.91,13100.0,83.6653,83.6982,83.5669,83.5997,13100.0
2006-01-03 11:55:00,101.91,102.13,101.84,102.02,28100.0,83.5997,83.7802,83.5423,83.69,28100.0
2006-01-03 12:00:00,102.06,102.25,102.06,102.13,21900.0,83.7228,83.8786,83.7228,83.7802,21900.0
2006-01-03 12:05:00,102.13,102.23,102.12,102.23,10900.0,83.7802,83.8622,83.772,83.8622,10900.0
2006-01-03 12:10:00,102.23,102.25,102.12,102.14,5200.0,83.8622,83.8786,83.772,83.7884,5200.0
2006-01-03 12:15:00,102.15,102.15,101.93,101.93,10800.0,83.7966,83.7966,83.6161,83.6161,10800.0
2006-01-03 12:20:00,101.94,102.09,101.94,102.04,14700.0,83.6243,83.7474,83.6243,83.7064,14700.0
2006-01-03 12:25:00,102.04,102.07,101.99,102.07,7800.0,83.7064,83.731,83.6653,83.731,7800.0
2006-01-03 12:30:00,102.05,102.2,101.97,102.13,18000.0,83.7146,83.8376,83.6489,83.7802,18000.0
2006-01-03 12:35:00,102.14,102.18,102.13,102.16,16100.0,83.7884,83.8212,83.7802,83.8048,16100.0
2006-01-03 12:40:00,102.15,102.15,102.02,102.03,13200.0,83.7966,83.7966,83.69,83.6982,13200.0
2006-01-03 12:45:00,102.04,102.13,101.83,101.97,32800.0,83.7064,83.7802,83.5341,83.6489,32800.0
2006-01-03 12:50:00,101.97,102.0,101.71,101.85,10900.0,83.6489,83.6735,83.4357,83.5505,10900.0
2006-01-03 12:55:00,101.82,101.88,101.76,101.78,5800.0,83.5259,83.5751,83.4767,83.4931,5800.0
2006-01-03 13:00:00,101.82,101.85,101.75,101.77,4900.0,83.5259,83.5505,83.4685,83.4849,4900.0
2006-01-03 13:05:00,101.75,101.81,101.74,101.78,11200.0,83.4685,83.5177,83.4603,83.4931,11200.0
2006-01-03 13:10:00,101.78,101.81,101.69,101.7,12300.0,83.4931,83.5177,83.4192,83.4274,12300.0
2006-01-03 13:15:00,101.69,101.72,101.69,101.7,5800.0,83.4192,83.4439,83.4192,83.4274,5800.0
2006-01-03 13:20:00,101.68,101.72,101.57,101.62,5100.0,83.411,83.4439,83.3208,83.3618,5100.0
2006-01-03 13:25:00,101.63,101.67,101.63,101.66,4500.0,83.37,83.4028,83.37,83.3946,4500.0
2006-01-03 13:30:00,101.68,101.72,101.64,101.7,7000.0,83.411,83.4439,83.3782,83.4274,7000.0
2006-01-03 13:35:00,101.69,101.69,101.51,101.52,14200.0,83.4192,83.4192,83.2716,83.2798,14200.0
2006-01-03 13:40:00,101.51,101.56,101.47,101.56,11300.0,83.2716,83.3126,83.2388,83.3126,11300.0
2006-01-03 13:45:00,101.56,101.72,101.56,101.68,8800.0,83.3126,83.4439,83.3126,83.411,8800.0
2006-01-03 13:50:00,101.67,101.77,101.66,101.76,11100.0,83.4028,83.4849,83.3946,83.4767,11100.0
2006-01-03 13:55:00,101.75,101.78,101.63,101.63,12100.0,83.4685,83.4931,83.37,83.37,12100.0
2006-01-03 14:00:00,101.63,102.04,101.63,102.04,31000.0,83.37,83.7064,83.37,83.7064,31000.0
2006-01-03 14:05:00,102.04,102.15,101.89,102.1,19000.0,83.7064,83.7966,83.5833,83.7556,19000.0
2006-01-03 14:10:00,102.15,102.7,102.08,102.7,47400.0,83.7966,84.2478,83.7392,84.2478,47400.0
2006-01-03 14:15:00,102.69,103.14,102.65,103.05,51400.0,84.2396,84.6087,84.2068,84.5349,51400.0
2006-01-03 14:20:00,103.05,103.12,102.92,103.04,31200.0,84.5349,84.5923,84.4282,84.5267,31200.0
2006-01-03 14:25:00,103.05,103.25,103.02,103.17,25900.0,84.5349,84.699,84.5103,84.6333,25900.0
2006-01-03 14:30:00,103.16,103.4,103.14,103.36,45500.0,84.6251,84.822,84.6087,84.7892,45500.0
2006-01-03 14:35:00,103.38,103.4,103.27,103.31,48900.0,84.8056,84.822,84.7154,84.7482,48900.0
2006-01-03 14:40:00,103.34,103.35,103.23,103.24,63800.0,84.7728,84.781,84.6826,84.6908,63800.0
2006-01-03 14:45:00,103.24,103.24,103.1,103.16,14100.0,84.6908,84.6908,84.5759,84.6251,14100.0
2006-01-03 14:50:00,103.14,103.22,103.07,103.22,13300.0,84.6087,84.6743,84.5513,84.6743,13300.0
2006-01-03 14:55:00,103.19,103.2,103.14,103.14,10000.0,84.6497,84.6579,84.6087,84.6087,10000.0
2006-01-03 15:00:00,103.18,103.5,103.15,103.47,32900.0,84.6415,84.904,84.6169,84.8794,32900.0
2006-01-03 15:05:00,103.47,103.7,103.47,103.64,24200.0,84.8794,85.0681,84.8794,85.0189,24200.0
2006-01-03 15:10:00,103.65,103.65,103.39,103.49,39100.0,85.0271,85.0271,84.8138,84.8958,39100.0
2006-01-03 15:15:00,103.48,103.55,103.43,103.51,13400.0,84.8876,84.9451,84.8466,84.9122,13400.0
2006-01-03 15:20:00,103.51,103.51,103.31,103.32,23200.0,84.9122,84.9122,84.7482,84.7564,23200.0
2006-01-03 15:25:00,103.31,103.4,103.28,103.39,27900.0,84.7482,84.822,84.7236,84.8138,27900.0
2006-01-03 15:30:00,103.35,103.58,103.3,103.53,35900.0,84.781,84.9697,84.74,84.9287,35900.0
2006-01-03 15:35:00,103.53,103.69,103.45,103.55,23600.0,84.9287,85.0599,84.863,84.9451,23600.0
2006-01-03 15:40:00,103.54,103.64,103.51,103.64,36300.0,84.9369,85.0189,84.9122,85.0189,36300.0
2006-01-03 15:45:00,103.64,103.64,103.35,103.4,46400.0,85.0189,85.0189,84.781,84.822,46400.0
2006-01-03 15:50:00,103.41,103.42,103.1,103.14,46300.0,84.8302,84.8384,84.5759,84.6087,46300.0
2006-01-03 15:55:00,103.12,103.31,103.09,103.31,68300.0,84.5923,84.7482,84.5677,84.7482,68300.0
2006-01-04 09:30:00,103.32,103.85,103.3,103.84,55100.0,84.7564,85.1912,84.74,85.183,55100.0
2006-01-04 09:35:00,103.79,103.99,103.51,103.78,22500.0,85.1419,85.306,84.9122,85.1337,22500.0
2006-01-04 09:40:00,103.75,103.98,103.51,103.98,22200.0,85.1091,85.2978,84.9122,85.2978,22200.0
2006-01-04 09:45:00,104.0,104.35,103.95,104.35,28900.0,85.3142,85.6013,85.2732,85.6013,28900.0
2006-01-04 09:50:00,104.33,104.38,103.45,103.74,41900.0,85.5849,85.6259,84.863,85.1009,41900.0
2006-01-04 09:55:00,103.73,104.0,103.73,104.0,12100.0,85.0927,85.3142,85.0927,85.3142,12100.0
2006-01-04 10:00:00,104.05,104.49,104.05,104.32,26600.0,85.3552,85.7162,85.3552,85.5767,26600.0
2006-01-04 10:05:00,104.34,104.41,104.23,104.4,18800.0,85.5931,85.6505,85.5029,85.6423,18800.0
2006-01-04 10:10:00,104.4,104.4,104.28,104.4,24200.0,85.6423,85.6423,85.5439,85.6423,24200.0
2006-01-04 10:15:00,104.38,104.8,104.38,104.8,31100.0,85.6259,85.9705,85.6259,85.9705,31100.0
2006-01-04 10:20:00,104.79,104.8,104.61,104.73,28200.0,85.9623,85.9705,85.8146,85.913,28200.0
2006-01-04 10:25:00,104.72,104.72,104.43,104.43,14100.0,85.9048,85.9048,85.6669,85.6669,14100.0
2006-01-04 10:30:00,104.48,104.69,104.46,104.62,17500.0,85.708,85.8802,85.6916,85.8228,17500.0
2006-01-04 10:35:00,104.62,104.8,104.58,104.75,33700.0,85.8228,85.9705,85.79,85.9295,33700.0
2006-01-04 10:40:00,104.73,104.79,104.6,104.71,9200.0,85.913,85.9623,85.8064,85.8966,9200.0
2006-01-04 10:45:00,104.75,104.84,104.71,104.82,18300.0,85.9295,86.0033,85.8966,85.9869,18300.0
2006-01-04 10:50:00,104.84,104.89,104.77,104.88,16600.0,86.0033,86.0443,85.9459,86.0361,16600.0
2006-01-04 10:55:00,104.8,104.98,104.8,104.93,26400.0,85.9705,86.1181,85.9705,86.0771,26400.0
2006-01-04 11:00:00,104.93,104.94,104.48,104.56,38300.0,86.0771,86.0853,85.708,85.7736,38300.0
2006-01-04 11:05:00,104.56,104.56,104.37,104.54,18700.0,85.7736,85.7736,85.6177,85.7572,18700.0
2006-01-04 11:10:00,104.53,104.6,104.42,104.47,12700.0,85.749,85.8064,85.6587,85.6998,12700.0
2006-01-04 11:15:00,104.47,104.48,104.41,104.46,7900.0,85.6998,85.708,85.6505,85.6916,7900.0
2006-01-04 11:20:00,104.47,104.79,104.47,104.7,36200.0,85.6998,85.9623,85.6998,85.8884,36200.0
2006-01-04 11:25:00,104.66,104.83,104.5,104.6,23200.0,85.8556,85.9951,85.7244,85.8064,23200.0
2006-01-04 11:30:00,104.58,104.78,104.55,104.73,40700.0,85.79,85.9541,85.7654,85.913,40700.0
2006-01-04 11:35:00,104.73,104.93,104.72,104.85,29800.0,85.913,86.0771,85.9048,86.0115,29800.0
2006-01-04 11:40:00,104.82,104.87,104.76,104.85,18200.0,85.9869,86.0279,85.9377,86.0115,18200.0
2006-01-04 11:45:00,104.87,104.99,104.77,104.97,28700.0,86.0279,86.1263,85.9459,86.1099,28700.0
2006-01-04 11:50:00,104.98,105.05,104.95,105.05,51200.0,86.1181,86.1756,86.0935,86.1756,51200.0
2006-01-04 11:55:00,105.05,105.24,105.05,105.22,22100.0,86.1756,86.3314,86.1756,86.315,22100.0
2006-01-04 12:00:00,105.22,105.23,105.0,105.19,24500.0,86.315,86.3232,86.1345,86.2904,24500.0
2006-01-04 12:05:00,105.16,105.2,105.06,105.17,32500.0,86.2658,86.2986,86.1838,86.274,32500.0
2006-01-04 12:10:00,105.15,105.36,105.14,105.22,18300.0,86.2576,86.4299,86.2494,86.315,18300.0
2006-01-04 12:15:00,105.22,105.25,104.99,105.04,24800.0,86.315,86.3396,86.1263,86.1673,24800.0
2006-01-04 12:20:00,105.05,105.05,104.87,104.96,22100.0,86.1756,86.1756,86.0279,86.1017,22100.0
2006-01-04 12:25:00,104.88,105.0,104.83,104.83,12500.0,86.0361,86.1345,85.9951,85.9951,12500.0
2006-01-04 12:30:00,104.83,104.85,104.72,104.85,26900.0,85.9951,86.0115,85.9048,86.0115,26900.0
2006-01-04 12:35:00,104.83,105.0,104.83,104.96,18400.0,85.9951,86.1345,85.9951,86.1017,18400.0
2006-01-04 12:40:00,104.94,105.03,104.93,105.01,21200.0,86.0853,86.1591,86.0771,86.1427,21200.0
2006-01-04 12:45:00,105.01,105.05,104.86,104.93,24100.0,86.1427,86.1756,86.0197,86.0771,24100.0
2006-01-04 12:50:00,104.92,104.98,104.89,104.91,11300.0,86.0689,86.1181,86.0443,86.0607,11300.0
2006-01-04 12:55:00,104.9,104.92,104.74,104.74,21000.0,86.0525,86.0689,85.9212,85.9212,21000.0
2006-01-04 13:00:00,104.75,104.86,104.64,104.79,27200.0,85.9295,86.0197,85.8392,85.9623,27200.0
2006-01-04 13:05:00,104.8,104.87,104.75,104.8,14700.0,85.9705,86.0279,85.9295,85.9705,14700.0
2006-01-04 13:10:00,104.8,104.81,104.57,104.74,16300.0,85.9705,85.9787,85.7818,85.9212,16300.0
2006-01-04 13:15:00,104.72,104.81,104.68,104.75,12900.0,85.9048,85.9787,85.872,85.9295,12900.0
2006-01-04 13:20:00,104.73,104.86,104.72,104.86,15000.0,85.913,86.0197,85.9048,86.0197,15000.0
2006-01-04 13:25:00,104.83,104.86,104.75,104.79,11500.0,85.9951,86.0197,85.9295,85.9623,11500.0
2006-01-04 13:30:00,104.79,104.86,104.57,104.57,7200.0,85.9623,86.0197,85.7818,85.7818,7200.0
2006-01-04 13:35:00,104.62,104.76,104.62,104.67,7600.0,85.8228,85.9377,85.8228,85.8638,7600.0
2006-01-04 13:40:00,104.62,104.87,104.62,104.85,7600.0,85.8228,86.0279,85.8228,86.0115,7600.0
2006-01-04 13:45:00,104.85,104.85,104.77,104.82,8000.0,86.0115,86.0115,85.9459,85.9869,8000.0
2006-01-04 13:50:00,104.82,104.86,104.77,104.82,10300.0,85.9869,86.0197,85.9459,85.9869,10300.0
2006-01-04 13:55:00,104.82,104.82,104.61,104.64,10000.0,85.9869,85.9869,85.8146,85.8392,10000.0
2006-01-04 14:00:00,104.55,104.66,104.55,104.65,6300.0,85.7654,85.8556,85.7654,85.8474,6300.0
2006-01-04 14:05:00,104.69,104.73,104.55,104.59,11500.0,85.8802,85.913,85.7654,85.7982,11500.0
2006-01-04 14:10:00,104.6,104.64,104.38,104.4,14100.0,85.8064,85.8392,85.6259,85.6423,14100.0
2006-01-04 14:15:00,104.44,104.64,104.39,104.59,13000.0,85.6751,85.8392,85.6341,85.7982,13000.0
2006-01-04 14:20:00,104.58,104.77,104.53,104.71,11900.0,85.79,85.9459,85.749,85.8966,11900.0
2006-01-04 14:25:00,104.71,104.71,104.6,104.65,16100.0,85.8966,85.8966,85.8064,85.8474,16100.0
2006-01-04 14:30:00,104.62,104.65,104.61,104.61,6900.0,85.8228,85.8474,85.8146,85.8146,6900.0
2006-01-04 14:35:00,104.6,104.69,104.58,104.68,13600.0,85.8064,85.8802,85.79,85.872,13600.0
2006-01-04 14:40:00,104.66,104.73,104.52,104.68,13100.0,85.8556,85.913,85.7408,85.872,13100.0
2006-01-04 14:45:00,104.62,104.77,104.62,104.71,7900.0,85.8228,85.9459,85.8228,85.8966,7900.0
2006-01-04 14:50:00,104.75,104.75,104.57,104.65,13400.0,85.9295,85.9295,85.7818,85.8474,13400.0
2006-01-04 14:55:00,104.65,104.7,104.55,104.67,16100.0,85.8474,85.8884,85.7654,85.8638,16100.0
2006-01-04 15:00:00,104.69,104.73,104.6,104.61,14800.0,85.8802,85.913,85.8064,85.8146,14800.0
2006-01-04 15:05:00,104.61,104.69,104.57,104.58,11300.0,85.8146,85.8802,85.7818,85.79,11300.0
2006-01-04 15:10:00,104.59,104.78,104.59,104.77,23000.0,85.7982,85.9541,85.7982,85.9459,23000.0
2006-01-04 15:15:00,104.78,104.9,104.61,104.64,49900.0,85.9541,86.0525,85.8146,85.8392,49900.0
2006-01-04 15:20:00,104.68,104.68,104.5,104.61,30400.0,85.872,85.872,85.7244,85.8146,30400.0
2006-01-04 15:25:00,104.57,104.8,104.57,104.8,27100.0,85.7818,85.9705,85.7818,85.9705,27100.0
2006-01-04 15:30:00,104.81,104.87,104.7,104.78,26900.0,85.9787,86.0279,85.8884,85.9541,26900.0
2006-01-04 15:35:00,104.76,104.89,104.63,104.88,16500.0,85.9377,86.0443,85.831,86.0361,16500.0
2006-01-04 15:40:00,104.88,104.9,104.77,104.8,20300.0,86.0361,86.0525,85.9459,85.9705,20300.0
2006-01-04 15:45:00,104.83,104.87,104.79,104.81,23400.0,85.9951,86.0279,85.9623,85.9787,23400.0
2006-01-04 15:50:00,104.82,104.99,104.82,104.92,70400.0,85.9869,86.1263,85.9869,86.0689,70400.0
2006-01-04 15:55:00,104.94,104.99,104.88,104.89,38000.0,86.0853,86.1263,86.0361,86.0443,38000.0
2006-01-05 09:30:00,104.09,105.0,104.09,105.0,36100.0,85.388,86.1345,85.388,86.1345,36100.0
2006-01-05 09:35:00,105.0,105.05,104.41,104.74,38100.0,86.1345,86.1756,85.6505,85.9212,38100.0
2006-01-05 09:40:00,104.8,104.8,104.15,104.22,24600.0,85.9705,85.9705,85.4373,85.4947,24600.0
2006-01-05 09:45:00,104.17,104.45,104.17,104.23,18600.0,85.4537,85.6834,85.4537,85.5029,18600.0
2006-01-05 09:50:00,104.3,104.35,103.91,103.91,19300.0,85.5603,85.6013,85.2404,85.2404,19300.0
2006-01-05 09:55:00,103.9,103.95,103.68,103.95,24600.0,85.2322,85.2732,85.0517,85.2732,24600.0
2006-01-05 10:00:00,103.95,103.95,103.72,103.81,22900.0,85.2732,85.2732,85.0845,85.1583,22900.0
2006-01-05 10:05:00,103.82,103.97,103.78,103.92,18400.0,85.1665,85.2896,85.1337,85.2486,18400.0
2006-01-05 10:10:00,104.0,104.0,103.72,103.74,18400.0,85.3142,85.3142,85.0845,85.1009,18400.0
2006-01-05 10:15:00,103.73,103.8,103.67,103.69,18800.0,85.0927,85.1501,85.0435,85.0599,18800.0
2006-01-05 10:20:00,103.76,103.9,103.69,103.83,11300.0,85.1173,85.2322,85.0599,85.1747,11300.0
2006-01-05 10:25:00,103.82,103.86,103.67,103.72,14100.0,85.1665,85.1994,85.0435,85.0845,14100.0
2006-01-05 10:30:00,103.72,103.88,103.6,103.62,17300.0,85.0845,85.2158,84.9861,85.0025,17300.0
2006-01-05 10:35:00,103.62,103.66,103.41,103.41,18300.0,85.0025,85.0353,84.8302,84.8302,18300.0
2006-01-05 10:40:00,103.41,103.45,103.31,103.4,34900.0,84.8302,84.863,84.7482,84.822,34900.0
2006-01-05 10:45:00,103.4,103.98,103.4,103.55,20000.0,84.822,85.2978,84.822,84.9451,20000.0
2006-01-05 10:50:00,103.58,103.58,103.47,103.48,16800.0,84.9697,84.9697,84.8794,84.8876,16800.0
2006-01-05 10:55:00,103.53,103.57,103.44,103.45,14100.0,84.9287,84.9615,84.8548,84.863,14100.0
2006-01-05 11:00:00,103.46,103.5,103.4,103.46,10200.0,84.8712,84.904,84.822,84.8712,10200.0
2006-01-05 11:05:00,103.46,103.61,103.45,103.49,22200.0,84.8712,84.9943,84.863,84.8958,22200.0
2006-01-05 11:10:00,103.48,103.73,103.39,103.68,25500.0,84.8876,85.0927,84.8138,85.0517,25500.0
2006-01-05 11:15:00,103.68,103.68,103.55,103.6,20300.0,85.0517,85.0517,84.9451,84.9861,20300.0
2006-01-05 11:20:00,103.6,104.15,103.6,103.68,22600.0,84.9861,85.4373,84.9861,85.0517,22600.0
2006-01-05 11:25:00,103.69,103.84,103.56,103.84,12900.0,85.0599,85.183,84.9533,85.183,12900.0
2006-01-05 11:30:00,103.8,103.85,103.75,103.81,25600.0,85.1501,85.1912,85.1091,85.1583,25600.0
2006-01-05 11:35:00,103.82,103.95,103.79,103.79,18900.0,85.1665,85.2732,85.1419,85.1419,18900.0
2006-01-05 11:40:00,103.77,103.77,103.67,103.67,6600.0,85.1255,85.1255,85.0435,85.0435,6600.0
2006-01-05 11:45:00,103.68,103.86,103.68,103.84,6500.0,85.0517,85.1994,85.0517,85.183,6500.0
2006-01-05 11:50:00,103.84,103.91,103.8,103.89,10600.0,85.183,85.2404,85.1501,85.224,10600.0
2006-01-05 11:55:00,103.86,103.95,103.86,103.92,14900.0,85.1994,85.2732,85.1994,85.2486,14900.0
2006-01-05 12:00:00,103.91,103.93,103.85,103.93,6700.0,85.2404,85.2568,85.1912,85.2568,6700.0
2006-01-05 12:05:00,103.93,103.95,103.82,103.86,17600.0,85.2568,85.2732,85.1665,85.1994,17600.0
2006-01-05 12:10:00,103.84,103.86,103.72,103.73,3000.0,85.183,85.1994,85.0845,85.0927,3000.0
2006-01-05 12:15:00,103.73,103.77,103.72,103.77,3200.0,85.0927,85.1255,85.0845,85.1255,3200.0
2006-01-05 12:20:00,103.77,103.92,103.77,103.89,4500.0,85.1255,85.2486,85.1255,85.224,4500.0
2006-01-05 12:25:00,103.89,103.92,103.8,103.82,6000.0,85.224,85.2486,85.1501,85.1665,6000.0
2006-01-05 12:30:00,103.81,103.9,103.75,103.78,7100.0,85.1583,85.2322,85.1091,85.1337,7100.0
2006-01-05 12:35:00,103.78,103.88,103.78,103.83,3900.0,85.1337,85.2158,85.1337,85.1747,3900.0
2006-01-05 12:40:00,103.81,103.81,103.53,103.53,10400.0,85.1583,85.1583,84.9287,84.9287,10400.0
2006-01-05 12:45:00,103.54,103.63,103.42,103.63,7600.0,84.9369,85.0107,84.8384,85.0107,7600.0
2006-01-05 12:50:00,103.6,103.6,103.43,103.44,27900.0,84.9861,84.9861,84.8466,84.8548,27900.0
2006-01-05 12:55:00,103.47,103.6,103.4,103.42,14200.0,84.8794,84.9861,84.822,84.8384,14200.0
2006-01-05 13:00:00,103.43,103.56,103.42,103.56,5000.0,84.8466,84.9533,84.8384,84.9533,5000.0
2006-01-05 13:05:00,103.56,103.64,103.47,103.62,15500.0,84.9533,85.0189,84.8794,85.0025,15500.0
2006-01-05 13:10:00,103.64,103.64,103.52,103.52,5400.0,85.0189,85.0189,84.9204,84.9204,5400.0
2006-01-05 13:15:00,103.55,103.55,103.4,103.42,5700.0,84.9451,84.9451,84.822,84.8384,5700.0
2006-01-05 13:20:00,103.39,103.42,103.32,103.37,10400.0,84.8138,84.8384,84.7564,84.7974,10400.0
2006-01-05 13:25:00,103.37,103.41,103.34,103.38,8300.0,84.7974,84.8302,84.7728,84.8056,8300.0
2006-01-05 13:30:00,103.37,103.43,103.37,103.42,8700.0,84.7974,84.8466,84.7974,84.8384,8700.0
2006-01-05 13:35:00,103.42,103.48,103.34,103.35,12500.0,84.8384,84.8876,84.7728,84.781,12500.0
2006-01-05 13:40:00,103.34,103.45,103.32,103.43,12400.0,84.7728,84.863,84.7564,84.8466,12400.0
2006-01-05 13:45:00,103.42,103.5,103.36,103.49,10900.0,84.8384,84.904,84.7892,84.8958,10900.0
2006-01-05 13:50:00,103.49,103.66,103.43,103.59,23800.0,84.8958,85.0353,84.8466,84.9779,23800.0
2006-01-05 13:55:00,103.62,103.65,103.55,103.63,5600.0,85.0025,85.0271,84.9451,85.0107,5600.0
2006-01-05 14:00:00,103.63,103.65,103.53,103.57,6500.0,85.0107,85.0271,84.9287,84.9615,6500.0
2006-01-05 14:05:00,103.58,103.65,103.44,103.56,18900.0,84.9697,85.0271,84.8548,84.9533,18900.0
2006-01-05 14:10:00,103.56,103.73,103.54,103.65,15900.0,84.9533,85.0927,84.9369,85.0271,15900.0
2006-01-05 14:15:00,103.65,103.71,103.6,103.66,12400.0,85.0271,85.0763,84.9861,85.0353,12400.0
2006-01-05 14:20:00,103.66,103.81,103.61,103.61,18200.0,85.0353,85.1583,84.9943,84.9943,18200.0
2006-01-05 14:25:00,103.62,103.69,103.55,103.58,27700.0,85.0025,85.0599,84.9451,84.9697,27700.0
2006-01-05 14:30:00,103.57,103.72,103.56,103.69,35200.0,84.9615,85.0845,84.9533,85.0599,35200.0
2006-01-05 14:35:00,103.69,103.77,103.66,103.72,10100.0,85.0599,85.1255,85.0353,85.0845,10100.0
2006-01-05 14:40:00,103.73,103.75,103.6,103.72,18100.0,85.0927,85.1091,84.9861,85.0845,18100.0
2006-01-05 14:45:00,103.72,103.9,103.64,103.75,22200.0,85.0845,85.2322,85.0189,85.1091,22200.0
2006-01-05 14:50:00,103.75,103.82,103.73,103.78,6900.0,85.1091,85.1665,85.0927,85.1337,6900.0
2006-01-05 14:55:00,103.8,103.82,103.71,103.8,18200.0,85.1501,85.1665,85.0763,85.1501,18200.0
2006-01-05 15:00:00,103.79,103.8,103.66,103.78,13800.0,85.1419,85.1501,85.0353,85.1337,13800.0
2006-01-05 15:05:00,103.78,103.82,103.78,103.8,8900.0,85.1337,85.1665,85.1337,85.1501,8900.0
2006-01-05 15:10:00,103.81,103.84,103.7,103.7,19600.0,85.1583,85.183,85.0681,85.0681,19600.0
2006-01-05 15:15:00,103.71,103.79,103.69,103.72,10300.0,85.0763,85.1419,85.0599,85.0845,10300.0
2006-01-05 15:20:00,103.73,103.8,103.64,103.69,18800.0,85.0927,85.1501,85.0189,85.0599,18800.0
2006-01-05 15:25:00,103.69,103.84,103.69,103.83,12800.0,85.0599,85.183,85.0599,85.1747,12800.0
2006-01-05 15:30:00,103.83,103.89,103.79,103.88,57800.0,85.1747,85.224,85.1419,85.2158,57800.0
2006-01-05 15:35:00,103.87,103.87,103.72,103.78,21300.0,85.2076,85.2076,85.0845,85.1337,21300.0
2006-01-05 15:40:00,103.76,103.8,103.71,103.73,25200.0,85.1173,85.1501,85.0763,85.0927,25200.0
2006-01-05 15:45:00,103.72,103.84,103.66,103.72,25100.0,85.0845,85.183,85.0353,85.0845,25100.0
2006-01-05 15:50:00,103.73,103.84,103.72,103.78,17500.0,85.0927,85.183,85.0845,85.1337,17500.0
2006-01-05 15:55:00,103.79,103.81,103.75,103.77,19400.0,85.1419,85.1583,85.1091,85.1255,19400.0
2006-01-06 09:30:00,103.65,103.98,103.65,103.94,46800.0,85.0271,85.2978,85.0271,85.265,46800.0
2006-01-06 09:35:00,103.86,103.86,103.55,103.55,25000.0,85.1994,85.1994,84.9451,84.9451,25000.0
2006-01-06 09:40:00,103.56,103.56,102.95,103.05,27900.0,84.9533,84.9533,84.4529,84.5349,27900.0
2006-01-06 09:45:00,103.0,103.08,102.54,102.66,45200.0,84.4939,84.5595,84.1165,84.215,45200.0
2006-01-06 09:50:00,102.6,102.75,102.3,102.32,56700.0,84.1657,84.2888,83.9196,83.9361,56700.0
2006-01-06 09:55:00,102.3,102.33,102.11,102.15,39500.0,83.9196,83.9443,83.7638,83.7966,39500.0
2006-01-06 10:00:00,102.11,102.11,101.51,101.69,59700.0,83.7638,83.7638,83.2716,83.4192,59700.0
2006-01-06 10:05:00,101.69,102.06,101.69,102.05,39500.0,83.4192,83.7228,83.4192,83.7146,39500.0
2006-01-06 10:10:00,102.02,102.31,102.02,102.29,28300.0,83.69,83.9278,83.69,83.9114,28300.0
2006-01-06 10:15:00,102.26,102.27,102.04,102.2,29700.0,83.8868,83.895,83.7064,83.8376,29700.0
2006-01-06 10:20:00,102.25,102.35,102.14,102.15,38400.0,83.8786,83.9607,83.7884,83.7966,38400.0
2006-01-06 10:25:00,102.07,102.16,101.9,101.97,16100.0,83.731,83.8048,83.5915,83.6489,16100.0
2006-01-06 10:30:00,101.9,102.16,101.9,102.08,9900.0,83.5915,83.8048,83.5915,83.7392,9900.0
2006-01-06 10:35:00,102.04,102.05,101.94,102.0,13800.0,83.7064,83.7146,83.6243,83.6735,13800.0
2006-01-06 10:40:00,101.96,102.23,101.96,102.15,11700.0,83.6407,83.8622,83.6407,83.7966,11700.0
2006-01-06 10:45:00,102.13,102.24,102.0,102.24,20100.0,83.7802,83.8704,83.6735,83.8704,20100.0
2006-01-06 10:50:00,102.29,102.39,102.15,102.39,13800.0,83.9114,83.9935,83.7966,83.9935,13800.0
2006-01-06 10:55:00,102.42,102.47,102.14,102.14,11500.0,84.0181,84.0591,83.7884,83.7884,11500.0
2006-01-06 11:00:00,102.17,102.17,101.97,102.12,18700.0,83.813,83.813,83.6489,83.772,18700.0
2006-01-06 11:05:00,102.12,102.36,102.08,102.13,15600.0,83.772,83.9689,83.7392,83.7802,15600.0
2006-01-06 11:10:00,102.14,102.34,102.06,102.26,12100.0,83.7884,83.9525,83.7228,83.8868,12100.0
2006-01-06 11:15:00,102.29,102.43,102.29,102.39,53700.0,83.9114,84.0263,83.9114,83.9935,53700.0
2006-01-06 11:20:00,102.4,102.68,102.4,102.62,11100.0,84.0017,84.2314,84.0017,84.1822,11100.0
2006-01-06 11:25:00,102.6,102.77,102.6,102.77,8700.0,84.1657,84.3052,84.1657,84.3052,8700.0
2006-01-06 11:30:00,102.77,102.81,102.53,102.56,15800.0,84.3052,84.338,84.1083,84.1329,15800.0
2006-01-06 11:35:00,102.54,102.58,102.34,102.35,8700.0,84.1165,84.1493,83.9525,83.9607,8700.0
2006-01-06 11:40:00,102.34,102.35,102.23,102.23,13300.0,83.9525,83.9607,83.8622,83.8622,13300.0
2006-01-06 11:45:00,102.22,102.25,102.15,102.25,114100.0,83.854,83.8786,83.7966,83.8786,114100.0
2006-01-06 11:50:00,102.27,102.36,102.17,102.2,10500.0,83.895,83.9689,83.813,83.8376,10500.0
2006-01-06 11:55:00,102.23,102.51,102.2,102.34,9900.0,83.8622,84.0919,83.8376,83.9525,9900.0
2006-01-06 12:00:00,102.38,102.38,102.23,102.25,18000.0,83.9853,83.9853,83.8622,83.8786,18000.0
2006-01-06 12:05:00,102.21,102.23,102.14,102.16,7000.0,83.8458,83.8622,83.7884,83.8048,7000.0
2006-01-06 12:10:00,102.14,102.23,102.06,102.14,8200.0,83.7884,83.8622,83.7228,83.7884,8200.0
2006-01-06 12:15:00,102.14,102.15,101.9,101.91,14000.0,83.7884,83.7966,83.5915,83.5997,14000.0
2006-01-06 12:20:00,101.95,102.06,101.94,102.05,6900.0,83.6325,83.7228,83.6243,83.7146,6900.0
2006-01-06 12:25:00,102.04,102.04,101.94,102.0,12500.0,83.7064,83.7064,83.6243,83.6735,12500.0
2006-01-06 12:30:00,102.0,102.12,101.99,102.09,25800.0,83.6735,83.772,83.6653,83.7474,25800.0
2006-01-06 12:35:00,102.03,102.07,101.94,101.94,12000.0,83.6982,83.731,83.6243,83.6243,12000.0
2006-01-06 12:40:00,101.95,102.01,101.89,101.95,11700.0,83.6325,83.6818,83.5833,83.6325,11700.0
2006-01-06 12:45:00,101.98,102.02,101.98,101.99,7500.0,83.6571,83.69,83.6571,83.6653,7500.0
2006-01-06 12:50:00,101.95,102.02,101.8,101.84,20700.0,83.6325,83.69,83.5095,83.5423,20700.0
2006-01-06 12:55:00,101.85,101.85,101.81,101.84,7900.0,83.5505,83.5505,83.5177,83.5423,7900.0
2006-01-06 13:00:00,101.85,101.86,101.81,101.82,16600.0,83.5505,83.5587,83.5177,83.5259,16600.0
2006-01-06 13:05:00,101.83,102.04,101.83,101.98,14200.0,83.5341,83.7064,83.5341,83.6571,14200.0
2006-01-06 13:10:00,101.99,101.99,101.87,101.9,13100.0,83.6653,83.6653,83.5669,83.5915,13100.0
2006-01-06 13:15:00,101.9,101.92,101.82,101.84,8300.0,83.5915,83.6079,83.5259,83.5423,8300.0
2006-01-06 13:20:00,101.83,101.92,101.81,101.9,9000.0,83.5341,83.6079,83.5177,83.5915,9000.0
2006-01-06 13:25:00,101.89,101.89,101.8,101.87,11200.0,83.5833,83.5833,83.5095,83.5669,11200.0
2006-01-06 13:30:00,101.88,101.92,101.88,101.9,8500.0,83.5751,83.6079,83.5751,83.5915,8500.0
2006-01-06 13:35:00,101.89,101.9,101.84,101.85,6800.0,83.5833,83.5915,83.5423,83.5505,6800.0
2006-01-06 13:40:00,101.85,101.97,101.85,101.95,19600.0,83.5505,83.6489,83.5505,83.6325,19600.0
2006-01-06 13:45:00,101.95,102.38,101.95,102.38,34500.0,83.6325,83.9853,83.6325,83.9853,34500.0
2006-01-06 13:50:00,102.37,102.69,102.37,102.69,34900.0,83.9771,84.2396,83.9771,84.2396,34900.0
2006-01-06 13:55:00,102.69,102.8,102.68,102.8,21600.0,84.2396,84.3298,84.2314,84.3298,21600.0
2006-01-06 14:00:00,102.82,102.9,102.77,102.83,19700.0,84.3462,84.4118,84.3052,84.3544,19700.0
2006-01-06 14:05:00,102.83,103.02,102.82,102.93,33800.0,84.3544,84.5103,84.3462,84.4365,33800.0
2006-01-06 14:10:00,102.94,102.94,102.75,102.94,27500.0,84.4447,84.4447,84.2888,84.4447,27500.0
2006-01-06 14:15:00,102.93,103.17,102.92,103.02,28000.0,84.4365,84.6333,84.4282,84.5103,28000.0
2006-01-06 14:20:00,103.02,103.12,103.02,103.07,15000.0,84.5103,84.5923,84.5103,84.5513,15000.0
2006-01-06 14:25:00,103.07,103.12,103.06,103.11,8600.0,84.5513,84.5923,84.5431,84.5841,8600.0
2006-01-06 14:30:00,103.09,103.09,103.03,103.05,9400.0,84.5677,84.5677,84.5185,84.5349,9400.0
2006-01-06 14:35:00,103.05,103.09,102.96,103.09,24000.0,84.5349,84.5677,84.4611,84.5677,24000.0
2006-01-06 14:40:00,103.07,103.1,102.99,102.99,7500.0,84.5513,84.5759,84.4857,84.4857,7500.0
2006-01-06 14:45:00,102.99,103.02,102.89,102.89,17100.0,84.4857,84.5103,84.4036,84.4036,17100.0
2006-01-06 14:50:00,102.94,102.96,102.74,102.77,13600.0,84.4447,84.4611,84.2806,84.3052,13600.0
2006-01-06 14:55:00,102.74,102.82,102.6,102.65,18000.0,84.2806,84.3462,84.1657,84.2068,18000.0
2006-01-06 15:00:00,102.64,102.69,102.62,102.68,15100.0,84.1986,84.2396,84.1822,84.2314,15100.0
2006-01-06 15:05:00,102.66,102.73,102.55,102.65,21400.0,84.215,84.2724,84.1247,84.2068,21400.0
2006-01-06 15:10:00,102.64,102.8,102.64,102.69,9400.0,84.1986,84.3298,84.1986,84.2396,9400.0
2006-01-06 15:15:00,102.65,102.69,102.61,102.61,7400.0,84.2068,84.2396,84.1739,84.1739,7400.0
2006-01-06 15:20:00,102.61,102.62,102.4,102.49,15600.0,84.1739,84.1822,84.0017,84.0755,15600.0
2006-01-06 15:25:00,102.49,102.55,102.44,102.54,14000.0,84.0755,84.1247,84.0345,84.1165,14000.0
2006-01-06 15:30:00,102.54,102.58,102.41,102.45,18600.0,84.1165,84.1493,84.0099,84.0427,18600.0
2006-01-06 15:35:00,102.41,102.5,102.31,102.5,22300.0,84.0099,84.0837,83.9278,84.0837,22300.0
2006-01-06 15:40:00,102.5,102.6,102.48,102.6,41700.0,84.0837,84.1657,84.0673,84.1657,41700.0
2006-01-06 15:45:00,102.6,102.68,102.52,102.67,30800.0,84.1657,84.2314,84.1001,84.2232,30800.0
2006-01-06 15:50:00,102.68,102.69,102.6,102.65,34400.0,84.2314,84.2396,84.1657,84.2068,34400.0
2006-01-06 15:55:00,102.65,102.65,102.54,102.59,37800.0,84.2068,84.2068,84.1165,84.1575,37800.0
2006-01-09 09:30:00,102.0,102.22,101.8,102.08,67600.0,83.6735,83.854,83.5095,83.7392,67600.0
2006-01-09 09:35:00,102.12,102.42,102.07,102.34,18500.0,83.772,84.0181,83.731,83.9525,18500.0
2006-01-09 09:40:00,102.34,102.6,102.25,102.34,24200.0,83.9525,84.1657,83.8786,83.9525,24200.0
2006-01-09 09:45:00,102.36,102.45,102.28,102.31,23800.0,83.9689,84.0427,83.9032,83.9278,23800.0
2006-01-09 09:50:00,102.31,102.46,102.22,102.22,17000.0,83.9278,84.0509,83.854,83.854,17000.0
2006-01-09 09:55:00,102.23,102.3,102.15,102.18,14900.0,83.8622,83.9196,83.7966,83.8212,14900.0
2006-01-09 10:00:00,102.17,102.26,102.13,102.14,14500.0,83.813,83.8868,83.7802,83.7884,14500.0
2006-01-09 10:05:00,102.15,102.25,102.08,102.18,18200.0,83.7966,83.8786,83.7392,83.8212,18200.0
2006-01-09 10:10:00,102.17,102.31,102.13,102.23,9900.0,83.813,83.9278,83.7802,83.8622,9900.0
2006-01-09 10:15:00,102.16,102.31,102.14,102.27,3900.0,83.8048,83.9278,83.7884,83.895,3900.0
2006-01-09 10:20:00,102.23,102.25,102.13,102.14,12300.0,83.8622,83.8786,83.7802,83.7884,12300.0
2006-01-09 10:25:00,102.15,102.2,102.11,102.11,12100.0,83.7966,83.8376,83.7638,83.7638,12100.0
2006-01-09 10:30:00,102.16,102.25,102.11,102.16,15000.0,83.8048,83.8786,83.7638,83.8048,15000.0
2006-01-09 10:35:00,102.16,102.28,102.03,102.25,38800.0,83.8048,83.9032,83.6982,83.8786,38800.0
2006-01-09 10:40:00,102.25,102.25,102.2,102.2,44800.0,83.8786,83.8786,83.8376,83.8376,44800.0
2006-01-09 10:45:00,102.2,102.3,102.2,102.25,29500.0,83.8376,83.9196,83.8376,83.8786,29500.0
2006-01-09 10:50:00,102.24,102.3,102.2,102.22,24100.0,83.8704,83.9196,83.8376,83.854,24100.0
2006-01-09 10:55:00,102.22,102.31,102.21,102.3,12800.0,83.854,83.9278,83.8458,83.9196,12800.0
2006-01-09 11:00:00,102.3,102.34,102.21,102.24,22600.0,83.9196,83.9525,83.8458,83.8704,22600.0
2006-01-09 11:05:00,102.24,102.5,102.24,102.46,37600.0,83.8704,84.0837,83.8704,84.0509,37600.0
2006-01-09 11:10:00,102.46,102.46,102.36,102.41,12500.0,84.0509,84.0509,83.9689,84.0099,12500.0
2006-01-09 11:15:00,102.42,102.48,102.41,102.45,13500.0,84.0181,84.0673,84.0099,84.0427,13500.0
2006-01-09 11:20:00,102.43,102.49,102.37,102.44,17800.0,84.0263,84.0755,83.9771,84.0345,17800.0
2006-01-09 11:25:00,102.44,102.65,102.43,102.61,12700.0,84.0345,84.2068,84.0263,84.1739,12700.0
2006-01-09 11:30:00,102.63,102.65,102.59,102.65,15600.0,84.1904,84.2068,84.1575,84.2068,15600.0
2006-01-09 11:35:00,102.65,102.81,102.65,102.72,24400.0,84.2068,84.338,84.2068,84.2642,24400.0
2006-01-09 11:40:00,102.72,102.85,102.7,102.77,12400.0,84.2642,84.3708,84.2478,84.3052,12400.0
2006-01-09 11:45:00,102.78,102.78,102.71,102.76,9800.0,84.3134,84.3134,84.256,84.297,9800.0
2006-01-09 11:50:00,102.76,102.88,102.76,102.84,8800.0,84.297,84.3954,84.297,84.3626,8800.0
2006-01-09 11:55:00,102.83,103.0,102.83,103.0,10900.0,84.3544,84.4939,84.3544,84.4939,10900.0
2006-01-09 12:00:00,102.99,102.99,102.85,102.92,43500.0,84.4857,84.4857,84.3708,84.4282,43500.0
2006-01-09 12:05:00,102.91,103.0,102.83,103.0,13000.0,84.42,84.4939,84.3544,84.4939,13000.0
2006-01-09 12:10:00,103.0,103.08,103.0,103.07,8700.0,84.4939,84.5595,84.4939,84.5513,8700.0
2006-01-09 12:15:00,103.07,103.08,103.02,103.02,5900.0,84.5513,84.5595,84.5103,84.5103,5900.0
2006-01-09 12:20:00,103.02,103.06,103.01,103.01,7800.0,84.5103,84.5431,84.5021,84.5021,7800.0
2006-01-09 12:25:00,103.0,103.13,103.0,103.09,12200.0,84.4939,84.6005,84.4939,84.5677,12200.0
2006-01-09 12:30:00,103.08,103.08,102.98,103.01,9400.0,84.5595,84.5595,84.4775,84.5021,9400.0
2006-01-09 12:35:00,103.01,103.05,102.99,103.02,8500.0,84.5021,84.5349,84.4857,84.5103,8500.0
2006-01-09 12:40:00,103.04,103.19,103.04,103.18,113000.0,84.5267,84.6497,84.5267,84.6415,113000.0
2006-01-09 12:45:00,103.19,103.27,103.15,103.15,108300.0,84.6497,84.7154,84.6169,84.6169,108300.0
2006-01-09 12:50:00,103.15,103.29,103.14,103.27,8300.0,84.6169,84.7318,84.6087,84.7154,8300.0
2006-01-09 12:55:00,103.28,103.37,103.25,103.33,78500.0,84.7236,84.7974,84.699,84.7646,78500.0
2006-01-09 13:00:00,103.39,103.39,103.34,103.34,27100.0,84.8138,84.8138,84.7728,84.7728,27100.0
2006-01-09 13:05:00,103.38,103.49,103.22,103.22,28500.0,84.8056,84.8958,84.6743,84.6743,28500.0
2006-01-09 13:10:00,103.21,103.44,103.21,103.42,15700.0,84.6661,84.8548,84.6661,84.8384,15700.0
2006-01-09 13:15:00,103.42,103.46,103.39,103.45,7500.0,84.8384,84.8712,84.8138,84.863,7500.0
2006-01-09 13:20:00,103.46,103.49,103.46,103.49,8200.0,84.8712,84.8958,84.8712,84.8958,8200.0
2006-01-09 13:25:00,103.48,103.49,103.46,103.47,6300.0,84.8876,84.8958,84.8712,84.8794,6300.0
2006-01-09 13:30:00,103.47,103.47,103.41,103.45,4000.0,84.8794,84.8794,84.8302,84.863,4000.0
2006-01-09 13:35:00,103.45,103.53,103.32,103.53,14900.0,84.863,84.9287,84.7564,84.9287,14900.0
2006-01-09 13:40:00,103.54,103.54,103.35,103.35,16300.0,84.9369,84.9369,84.781,84.781,16300.0
2006-01-09 13:45:00,103.35,103.44,103.35,103.4,14600.0,84.781,84.8548,84.781,84.822,14600.0
2006-01-09 13:50:00,103.41,103.41,103.36,103.39,11800.0,84.8302,84.8302,84.7892,84.8138,11800.0
2006-01-09 13:55:00,103.4,103.41,103.34,103.34,3300.0,84.822,84.8302,84.7728,84.7728,3300.0
2006-01-09 14:00:00,103.35,103.38,103.26,103.38,15300.0,84.781,84.8056,84.7072,84.8056,15300.0
2006-01-09 14:05:00,103.37,103.4,103.25,103.25,14200.0,84.7974,84.822,84.699,84.699,14200.0
2006-01-09 14:10:00,103.25,103.31,103.24,103.3,3800.0,84.699,84.7482,84.6908,84.74,3800.0
2006-01-09 14:15:00,103.3,103.31,103.3,103.31,4500.0,84.74,84.7482,84.74,84.7482,4500.0
2006-01-09 14:20:00,103.3,103.31,103.16,103.19,6600.0,84.74,84.7482,84.6251,84.6497,6600.0
2006-01-09 14:25:00,103.18,103.21,103.12,103.2,11100.0,84.6415,84.6661,84.5923,84.6579,11100.0
2006-01-09 14:30:00,103.17,103.23,103.12,103.23,13700.0,84.6333,84.6826,84.5923,84.6826,13700.0
2006-01-09 14:35:00,103.18,103.22,103.07,103.08,7500.0,84.6415,84.6743,84.5513,84.5595,7500.0
2006-01-09 14:40:00,103.08,103.2,103.05,103.2,15000.0,84.5595,84.6579,84.5349,84.6579,15000.0
2006-01-09 14:45:00,103.15,103.15,103.02,103.14,9000.0,84.6169,84.6169,84.5103,84.6087,9000.0
2006-01-09 14:50:00,103.12,103.18,103.1,103.17,6200.0,84.5923,84.6415,84.5759,84.6333,6200.0
2006-01-09 14:55:00,103.13,103.14,103.1,103.1,4900.0,84.6005,84.6087,84.5759,84.5759,4900.0
2006-01-09 15:00:00,103.11,103.15,103.05,103.12,10700.0,84.5841,84.6169,84.5349,84.5923,10700.0
2006-01-09 15:05:00,103.14,103.21,103.11,103.17,9200.0,84.6087,84.6661,84.5841,84.6333,9200.0
2006-01-09 15:10:00,103.16,103.17,103.08,103.13,5100.0,84.6251,84.6333,84.5595,84.6005,5100.0
2006-01-09 15:15:00,103.12,103.13,103.04,103.04,7600.0,84.5923,84.6005,84.5267,84.5267,7600.0
2006-01-09 15:20:00,103.04,103.05,102.91,102.96,11400.0,84.5267,84.5349,84.42,84.4611,11400.0
2006-01-09 15:25:00,102.97,103.02,102.92,103.0,11600.0,84.4693,84.5103,84.4282,84.4939,11600.0
2006-01-09 15:30:00,102.99,103.05,102.99,103.03,14500.0,84.4857,84.5349,84.4857,84.5185,14500.0
2006-01-09 15:35:00,103.02,103.21,103.01,103.04,17400.0,84.5103,84.6661,84.5021,84.5267,17400.0
2006-01-09 15:40:00,103.02,103.09,103.02,103.02,12700.0,84.5103,84.5677,84.5103,84.5103,12700.0
2006-01-09 15:45:00,103.02,103.03,102.78,102.83,33300.0,84.5103,84.5185,84.3134,84.3544,33300.0
2006-01-09 15:50:00,102.83,102.83,102.75,102.79,25300.0,84.3544,84.3544,84.2888,84.3216,25300.0
2006-01-09 15:55:00,102.78,102.9,102.71,102.87,26300.0,84.3134,84.4118,84.256,84.3872,26300.0
2006-01-10 09:30:00,102.92,102.92,102.43,102.43,49000.0,84.4282,84.4282,84.0263,84.0263,49000.0
2006-01-10 09:35:00,102.42,102.6,102.27,102.48,13700.0,84.0181,84.1657,83.895,84.0673,13700.0
2006-01-10 09:40:00,102.45,102.45,102.31,102.33,20600.0,84.0427,84.0427,83.9278,83.9443,20600.0
2006-01-10 09:45:00,102.34,102.47,102.2,102.23,22900.0,83.9525,84.0591,83.8376,83.8622,22900.0
2006-01-10 09:50:00,102.23,102.32,102.14,102.23,25300.0,83.8622,83.9361,83.7884,83.8622,25300.0
2006-01-10 09:55:00,102.23,102.26,102.15,102.21,19300.0,83.8622,83.8868,83.7966,83.8458,19300.0
2006-01-10 10:00:00,102.21,102.7,102.2,102.5,28600.0,83.8458,84.2478,83.8376,84.0837,28600.0
2006-01-10 10:05:00,102.42,102.49,102.31,102.39,8700.0,84.0181,84.0755,83.9278,83.9935,8700.0
2006-01-10 10:10:00,102.41,102.6,102.41,102.54,8700.0,84.0099,84.1657,84.0099,84.1165,8700.0
2006-01-10 10:15:00,102.53,102.54,102.45,102.47,14900.0,84.1083,84.1165,84.0427,84.0591,14900.0
2006-01-10 10:20:00,102.46,102.55,102.39,102.51,13100.0,84.0509,84.1247,83.9935,84.0919,13100.0
2006-01-10 10:25:00,102.51,102.51,102.4,102.41,8000.0,84.0919,84.0919,84.0017,84.0099,8000.0
2006-01-10 10:30:00,102.45,102.51,102.42,102.42,11100.0,84.0427,84.0919,84.0181,84.0181,11100.0
2006-01-10 10:35:00,102.42,102.65,102.42,102.63,9900.0,84.0181,84.2068,84.0181,84.1904,9900.0
2006-01-10 10:40:00,102.62,102.62,102.37,102.38,7800.0,84.1822,84.1822,83.9771,83.9853,7800.0
2006-01-10 10:45:00,102.37,102.37,102.21,102.21,14400.0,83.9771,83.9771,83.8458,83.8458,14400.0
2006-01-10 10:50:00,102.21,102.22,102.06,102.08,12100.0,83.8458,83.854,83.7228,83.7392,12100.0
2006-01-10 10:55:00,102.09,102.15,102.09,102.12,8500.0,83.7474,83.7966,83.7474,83.772,8500.0
2006-01-10 11:00:00,102.11,102.11,101.91,101.97,14100.0,83.7638,83.7638,83.5997,83.6489,14100.0
2006-01-10 11:05:00,101.96,101.96,101.8,101.82,19600.0,83.6407,83.6407,83.5095,83.5259,19600.0
2006-01-10 11:10:00,101.82,101.86,101.71,101.86,9600.0,83.5259,83.5587,83.4357,83.5587,9600.0
2006-01-10 11:15:00,101.82,101.99,101.81,101.92,6000.0,83.5259,83.6653,83.5177,83.6079,6000.0
2006-01-10 11:20:00,101.92,102.0,101.89,101.96,13700.0,83.6079,83.6735,83.5833,83.6407,13700.0
2006-01-10 11:25:00,101.96,102.11,101.95,102.11,8000.0,83.6407,83.7638,83.6325,83.7638,8000.0
2006-01-10 11:30:00,102.11,102.13,102.01,102.07,9600.0,83.7638,83.7802,83.6818,83.731,9600.0
2006-01-10 11:35:00,102.04,102.08,101.99,102.07,6200.0,83.7064,83.7392,83.6653,83.731,6200.0
2006-01-10 11:40:00,102.0,102.11,102.0,102.06,5000.0,83.6735,83.7638,83.6735,83.7228,5000.0
2006-01-10 11:45:00,102.08,102.17,102.08,102.15,14800.0,83.7392,83.813,83.7392,83.7966,14800.0
2006-01-10 11:50:00,102.17,102.22,102.15,102.17,7600.0,83.813,83.854,83.7966,83.813,7600.0
2006-01-10 11:55:00,102.13,102.16,102.1,102.14,11400.0,83.7802,83.8048,83.7556,83.7884,11400.0
2006-01-10 12:00:00,102.11,102.18,102.11,102.17,9900.0,83.7638,83.8212,83.7638,83.813,9900.0
2006-01-10 12:05:00,102.17,102.31,102.17,102.29,18300.0,83.813,83.9278,83.813,83.9114,18300.0
2006-01-10 12:10:00,102.25,102.33,102.25,102.33,7100.0,83.8786,83.9443,83.8786,83.9443,7100.0
2006-01-10 12:15:00,102.33,102.38,102.3,102.35,7500.0,83.9443,83.9853,83.9196,83.9607,7500.0
2006-01-10 12:20:00,102.33,102.38,102.31,102.31,17600.0,83.9443,83.9853,83.9278,83.9278,17600.0
2006-01-10 12:25:00,102.25,102.33,102.24,102.33,18700.0,83.8786,83.9443,83.8704,83.9443,18700.0
2006-01-10 12:30:00,102.27,102.3,102.23,102.24,16000.0,83.895,83.9196,83.8622,83.8704,16000.0
2006-01-10 12:35:00,102.25,102.28,102.25,102.26,11100.0,83.8786,83.9032,83.8786,83.8868,11100.0
2006-01-10 12:40:00,102.26,102.29,102.22,102.22,8200.0,83.8868,83.9114,83.854,83.854,8200.0
2006-01-10 12:45:00,102.22,102.24,102.11,102.17,14800.0,83.854,83.8704,83.7638,83.813,14800.0
2006-01-10 12:50:00,102.17,102.28,102.17,102.23,10900.0,83.813,83.9032,83.813,83.8622,10900.0
2006-01-10 12:55:00,102.24,102.25,102.2,102.22,13400.0,83.8704,83.8786,83.8376,83.854,13400.0
2006-01-10 13:00:00,102.22,102.22,102.17,102.22,7500.0,83.854,83.854,83.813,83.854,7500.0
2006-01-10 13:05:00,102.22,102.29,101.71,102.26,14900.0,83.854,83.9114,83.4357,83.8868,14900.0
2006-01-10 13:10:00,102.26,102.31,102.21,102.24,8700.0,83.8868,83.9278,83.8458,83.8704,8700.0
2006-01-10 13:15:00,102.28,102.46,102.28,102.38,5400.0,83.9032,84.0509,83.9032,83.9853,5400.0
2006-01-10 13:20:00,102.4,102.56,102.38,102.55,7300.0,84.0017,84.1329,83.9853,84.1247,7300.0
2006-01-10 13:25:00,102.55,102.61,102.54,102.6,7000.0,84.1247,84.1739,84.1165,84.1657,7000.0
2006-01-10 13:30:00,102.6,102.63,102.36,102.38,15000.0,84.1657,84.1904,83.9689,83.9853,15000.0
2006-01-10 13:35:00,102.39,102.4,102.32,102.37,10700.0,83.9935,84.0017,83.9361,83.9771,10700.0
2006-01-10 13:40:00,102.35,102.39,102.3,102.38,14500.0,83.9607,83.9935,83.9196,83.9853,14500.0
2006-01-10 13:45:00,102.38,102.38,102.29,102.32,5300.0,83.9853,83.9853,83.9114,83.9361,5300.0
2006-01-10 13:50:00,102.35,102.37,102.31,102.37,3400.0,83.9607,83.9771,83.9278,83.9771,3400.0
2006-01-10 13:55:00,102.36,102.36,102.2,102.23,16800.0,83.9689,83.9689,83.8376,83.8622,16800.0
2006-01-10 14:00:00,102.24,102.29,102.15,102.26,14200.0,83.8704,83.9114,83.7966,83.8868,14200.0
2006-01-10 14:05:00,102.27,102.28,102.2,102.27,6600.0,83.895,83.9032,83.8376,83.895,6600.0
2006-01-10 14:10:00,102.27,102.3,102.21,102.26,9500.0,83.895,83.9196,83.8458,83.8868,9500.0
2006-01-10 14:15:00,102.23,102.27,102.21,102.24,7900.0,83.8622,83.895,83.8458,83.8704,7900.0
2006-01-10 14:20:00,102.24,102.28,102.21,102.26,15400.0,83.8704,83.9032,83.8458,83.8868,15400.0
2006-01-10 14:25:00,102.23,102.25,102.11,102.19,10800.0,83.8622,83.8786,83.7638,83.8294,10800.0
2006-01-10 14:30:00,102.17,102.2,102.11,102.2,17300.0,83.813,83.8376,83.7638,83.8376,17300.0
2006-01-10 14:35:00,102.16,102.19,101.99,102.02,30400.0,83.8048,83.8294,83.6653,83.69,30400.0
2006-01-10 14:40:00,102.04,102.11,101.99,102.11,17200.0,83.7064,83.7638,83.6653,83.7638,17200.0
2006-01-10 14:45:00,102.11,102.13,101.98,102.06,24700.0,83.7638,83.7802,83.6571,83.7228,24700.0
2006-01-10 14:50:00,102.04,102.06,101.98,101.98,16100.0,83.7064,83.7228,83.6571,83.6571,16100.0
2006-01-10 14:55:00,101.96,102.05,101.96,102.0,12100.0,83.6407,83.7146,83.6407,83.6735,12100.0
2006-01-10 15:00:00,102.0,102.06,101.95,101.96,10700.0,83.6735,83.7228,83.6325,83.6407,10700.0
2006-01-10 15:05:00,101.95,101.96,101.91,101.92,8200.0,83.6325,83.6407,83.5997,83.6079,8200.0
2006-01-10 15:10:00,101.91,101.99,101.85,101.94,27300.0,83.5997,83.6653,83.5505,83.6243,27300.0
2006-01-10 15:15:00,101.94,102.05,101.88,102.02,16300.0,83.6243,83.7146,83.5751,83.69,16300.0
2006-01-10 15:20:00,102.01,102.09,101.95,102.01,14500.0,83.6818,83.7474,83.6325,83.6818,14500.0
2006-01-10 15:25:00,101.97,102.08,101.93,102.02,29200.0,83.6489,83.7392,83.6161,83.69,29200.0
2006-01-10 15:30:00,102.02,102.18,101.95,101.96,22100.0,83.69,83.8212,83.6325,83.6407,22100.0
2006-01-10 15:35:00,101.95,102.01,101.9,101.97,25800.0,83.6325,83.6818,83.5915,83.6489,25800.0
2006-01-10 15:40:00,101.97,102.0,101.91,101.96,19900.0,83.6489,83.6735,83.5997,83.6407,19900.0
2006-01-10 15:45:00,101.98,102.03,101.93,101.96,23300.0,83.6571,83.6982,83.6161,83.6407,23300.0
2006-01-10 15:50:00,101.96,102.02,101.95,101.99,32100.0,83.6407,83.69,83.6325,83.6653,32100.0
2006-01-10 15:55:00,101.99,102.0,101.9,101.92,42900.0,83.6653,83.6735,83.5915,83.6079,42900.0
2006-01-11 09:30:00,102.1,102.36,102.1,102.36,38300.0,83.7556,83.9689,83.7556,83.9689,38300.0
2006-01-11 09:35:00,102.36,102.45,102.0,102.0,27900.0,83.9689,84.0427,83.6735,83.6735,27900.0
2006-01-11 09:40:00,102.1,102.1,101.89,102.0,13000.0,83.7556,83.7556,83.5833,83.6735,13000.0
2006-01-11 09:45:00,102.01,102.09,101.9,101.94,20200.0,83.6818,83.7474,83.5915,83.6243,20200.0
2006-01-11 09:50:00,101.91,101.93,101.74,101.9,10900.0,83.5997,83.6161,83.4603,83.5915,10900.0
2006-01-11 09:55:00,101.76,101.9,101.66,101.67,40000.0,83.4767,83.5915,83.3946,83.4028,40000.0
2006-01-11 10:00:00,101.72,101.89,101.55,101.6,21700.0,83.4439,83.5833,83.3044,83.3454,21700.0
2006-01-11 10:05:00,101.6,101.81,101.6,101.7,10500.0,83.3454,83.5177,83.3454,83.4274,10500.0
2006-01-11 10:10:00,101.69,101.73,101.57,101.69,7700.0,83.4192,83.4521,83.3208,83.4192,7700.0
2006-01-11 10:15:00,101.74,101.82,101.74,101.78,24800.0,83.4603,83.5259,83.4603,83.4931,24800.0
2006-01-11 10:20:00,101.79,101.86,101.65,101.81,15400.0,83.5013,83.5587,83.3864,83.5177,15400.0
2006-01-11 10:25:00,101.8,101.89,101.75,101.83,13900.0,83.5095,83.5833,83.4685,83.5341,13900.0
2006-01-11 10:30:00,101.85,101.9,101.76,101.76,19700.0,83.5505,83.5915,83.4767,83.4767,19700.0
2006-01-11 10:35:00,101.77,101.95,101.77,101.82,11800.0,83.4849,83.6325,83.4849,83.5259,11800.0
2006-01-11 10:40:00,101.81,101.86,101.77,101.86,6100.0,83.5177,83.5587,83.4849,83.5587,6100.0
2006-01-11 10:45:00,101.85,101.88,101.73,101.88,11100.0,83.5505,83.5751,83.4521,83.5751,11100.0
2006-01-11 10:50:00,101.85,101.86,101.74,101.75,14100.0,83.5505,83.5587,83.4603,83.4685,14100.0
2006-01-11 10:55:00,101.77,101.84,101.71,101.82,22700.0,83.4849,83.5423,83.4357,83.5259,22700.0
2006-01-11 11:00:00,101.82,101.87,101.77,101.79,9300.0,83.5259,83.5669,83.4849,83.5013,9300.0
2006-01-11 11:05:00,101.81,101.82,101.73,101.74,14300.0,83.5177,83.5259,83.4521,83.4603,14300.0
2006-01-11 11:10:00,101.76,101.83,101.76,101.83,6300.0,83.4767,83.5341,83.4767,83.5341,6300.0
2006-01-11 11:15:00,101.84,102.1,101.83,101.86,20900.0,83.5423,83.7556,83.5341,83.5587,20900.0
2006-01-11 11:20:00,101.86,101.88,101.78,101.82,8900.0,83.5587,83.5751,83.4931,83.5259,8900.0
2006-01-11 11:25:00,101.83,101.87,101.72,101.81,7800.0,83.5341,83.5669,83.4439,83.5177,7800.0
2006-01-11 11:30:00,101.8,101.83,101.75,101.79,13800.0,83.5095,83.5341,83.4685,83.5013,13800.0
2006-01-11 11:35:00,101.8,101.97,101.72,101.97,15600.0,83.5095,83.6489,83.4439,83.6489,15600.0
2006-01-11 11:40:00,101.97,101.99,101.89,101.89,18300.0,83.6489,83.6653,83.5833,83.5833,18300.0
2006-01-11 11:45:00,101.89,101.89,101.75,101.78,18300.0,83.5833,83.5833,83.4685,83.4931,18300.0
2006-01-11 11:50:00,101.78,101.89,101.75,101.86,18400.0,83.4931,83.5833,83.4685,83.5587,18400.0
2006-01-11 11:55:00,101.83,101.9,101.78,101.8,13400.0,83.5341,83.5915,83.4931,83.5095,13400.0
2006-01-11 12:00:00,101.81,101.91,101.79,101.9,19300.0,83.5177,83.5997,83.5013,83.5915,19300.0
2006-01-11 12:05:00,101.91,101.96,101.91,101.96,15400.0,83.5997,83.6407,83.5997,83.6407,15400.0
2006-01-11 12:10:00,101.96,102.01,101.96,102.0,14700.0,83.6407,83.6818,83.6407,83.6735,14700.0
2006-01-11 12:15:00,101.99,102.03,101.96,101.96,11800.0,83.6653,83.6982,83.6407,83.6407,11800.0
2006-01-11 12:20:00,101.98,102.01,101.96,102.0,13800.0,83.6571,83.6818,83.6407,83.6735,13800.0
2006-01-11 12:25:00,102.01,102.1,101.97,102.02,10800.0,83.6818,83.7556,83.6489,83.69,10800.0
2006-01-11 12:30:00,102.02,102.05,101.98,101.98,9700.0,83.69,83.7146,83.6571,83.6571,9700.0
2006-01-11 12:35:00,101.97,102.07,101.97,102.07,9000.0,83.6489,83.731,83.6489,83.731,9000.0
2006-01-11 12:40:00,102.07,102.07,101.98,102.0,7600.0,83.731,83.731,83.6571,83.6735,7600.0
2006-01-11 12:45:00,102.0,102.06,101.99,102.02,9700.0,83.6735,83.7228,83.6653,83.69,9700.0
2006-01-11 12:50:00,102.03,102.07,101.96,102.07,10900.0,83.6982,83.731,83.6407,83.731,10900.0
2006-01-11 12:55:00,102.12,102.15,101.96,101.98,10700.0,83.772,83.7966,83.6407,83.6571,10700.0
2006-01-11 13:00:00,101.97,101.97,101.89,101.9,15000.0,83.6489,83.6489,83.5833,83.5915,15000.0
2006-01-11 13:05:00,101.89,101.92,101.8,101.81,10700.0,83.5833,83.6079,83.5095,83.5177,10700.0
2006-01-11 13:10:00,101.8,101.86,101.72,101.72,19000.0,83.5095,83.5587,83.4439,83.4439,19000.0
2006-01-11 13:15:00,101.72,101.74,101.68,101.74,8300.0,83.4439,83.4603,83.411,83.4603,8300.0
2006-01-11 13:20:00,101.73,101.73,101.67,101.73,12200.0,83.4521,83.4521,83.4028,83.4521,12200.0
2006-01-11 13:25:00,101.73,101.94,101.73,101.78,31800.0,83.4521,83.6243,83.4521,83.4931,31800.0
2006-01-11 13:30:00,101.73,101.8,101.73,101.75,10800.0,83.4521,83.5095,83.4521,83.4685,10800.0
2006-01-11 13:35:00,101.74,101.82,101.74,101.78,8100.0,83.4603,83.5259,83.4603,83.4931,8100.0
2006-01-11 13:40:00,101.78,101.94,101.77,101.92,6900.0,83.4931,83.6243,83.4849,83.6079,6900.0
2006-01-11 13:45:00,101.92,101.92,101.76,101.77,7100.0,83.6079,83.6079,83.4767,83.4849,7100.0
2006-01-11 13:50:00,101.77,101.79,101.61,101.61,11700.0,83.4849,83.5013,83.3536,83.3536,11700.0
2006-01-11 13:55:00,101.61,101.68,101.59,101.68,13000.0,83.3536,83.411,83.3372,83.411,13000.0
2006-01-11 14:00:00,101.64,101.75,101.59,101.64,10700.0,83.3782,83.4685,83.3372,83.3782,10700.0
2006-01-11 14:05:00,101.65,101.75,101.61,101.75,9800.0,83.3864,83.4685,83.3536,83.4685,9800.0
2006-01-11 14:10:00,101.73,101.86,101.73,101.77,9600.0,83.4521,83.5587,83.4521,83.4849,9600.0
2006-01-11 14:15:00,101.75,101.77,101.67,101.71,8600.0,83.4685,83.4849,83.4028,83.4357,8600.0
2006-01-11 14:20:00,101.71,101.81,101.7,101.8,11200.0,83.4357,83.5177,83.4274,83.5095,11200.0
2006-01-11 14:25:00,101.78,101.8,101.65,101.67,8600.0,83.4931,83.5095,83.3864,83.4028,8600.0
2006-01-11 14:30:00,101.65,101.67,101.59,101.63,11600.0,83.3864,83.4028,83.3372,83.37,11600.0
2006-01-11 14:35:00,101.63,101.71,101.6,101.71,12500.0,83.37,83.4357,83.3454,83.4357,12500.0
2006-01-11 14:40:00,101.71,101.91,101.6,101.65,24200.0,83.4357,83.5997,83.3454,83.3864,24200.0
2006-01-11 14:45:00,101.63,101.66,101.6,101.66,7200.0,83.37,83.3946,83.3454,83.3946,7200.0
2006-01-11 14:50:00,101.66,101.75,101.66,101.73,12000.0,83.3946,83.4685,83.3946,83.4521,12000.0
2006-01-11 14:55:00,101.73,101.87,101.73,101.81,9800.0,83.4521,83.5669,83.4521,83.5177,9800.0
2006-01-11 15:00:00,101.83,101.83,101.71,101.72,6600.0,83.5341,83.5341,83.4357,83.4439,6600.0
2006-01-11 15:05:00,101.72,101.72,101.6,101.6,9900.0,83.4439,83.4439,83.3454,83.3454,9900.0
2006-01-11 15:10:00,101.61,101.64,101.53,101.53,12300.0,83.3536,83.3782,83.288,83.288,12300.0
2006-01-11 15:15:00,101.55,101.63,101.54,101.6,9500.0,83.3044,83.37,83.2962,83.3454,9500.0
2006-01-11 15:20:00,101.6,101.72,101.59,101.71,5700.0,83.3454,83.4439,83.3372,83.4357,5700.0
2006-01-11 15:25:00,101.72,101.9,101.53,101.67,19300.0,83.4439,83.5915,83.288,83.4028,19300.0
2006-01-11 15:30:00,101.68,101.68,101.62,101.65,6500.0,83.411,83.411,83.3618,83.3864,6500.0
2006-01-11 15:35:00,101.66,101.72,101.65,101.68,9100.0,83.3946,83.4439,83.3864,83.411,9100.0
2006-01-11 15:40:00,101.68,101.7,101.66,101.69,10800.0,83.411,83.4274,83.3946,83.4192,10800.0
2006-01-11 15:45:00,101.69,101.73,101.68,101.73,12500.0,83.4192,83.4521,83.411,83.4521,12500.0
2006-01-11 15:50:00,101.72,101.73,101.63,101.64,36900.0,83.4439,83.4521,83.37,83.3782,36900.0
2006-01-11 15:55:00,101.65,101.69,101.64,101.69,18500.0,83.3864,83.4192,83.3782,83.4192,18500.0
2006-01-12 09:30:00,100.99,101.17,100.75,101.0,62600.0,82.845,82.9927,82.6481,82.8532,62600.0
2006-01-12 09:35:00,101.0,101.0,99.85,99.99,151000.0,82.8532,82.8532,81.9098,82.0247,151000.0
2006-01-12 09:40:00,100.0,100.07,99.78,99.78,47600.0,82.0329,82.0903,81.8524,81.8524,47600.0
2006-01-12 09:45:00,99.77,100.1,99.6,100.1,62200.0,81.8442,82.1149,81.7048,82.1149,62200.0
2006-01-12 09:50:00,99.8,100.01,99.8,99.9,30600.0,81.8688,82.0411,81.8688,81.9509,30600.0
2006-01-12 09:55:00,99.9,100.4,99.9,100.4,38200.0,81.9509,82.361,81.9509,82.361,38200.0
2006-01-12 10:00:00,100.35,100.35,99.89,100.07,45900.0,82.32,82.32,81.9427,82.0903,45900.0
2006-01-12 10:05:00,100.1,100.5,100.1,100.5,48900.0,82.1149,82.4431,82.1149,82.4431,48900.0
2006-01-12 10:10:00,100.47,100.5,100.18,100.26,19300.0,82.4184,82.4431,82.1805,82.2462,19300.0
2006-01-12 10:15:00,100.29,100.29,100.16,100.2,12600.0,82.2708,82.2708,82.1641,82.197,12600.0
2006-01-12 10:20:00,100.19,100.2,100.14,100.19,16600.0,82.1888,82.197,82.1477,82.1888,16600.0
2006-01-12 10:25:00,100.19,100.5,100.19,100.49,18300.0,82.1888,82.4431,82.1888,82.4349,18300.0
2006-01-12 10:30:00,100.49,100.57,100.32,100.32,23200.0,82.4349,82.5005,82.2954,82.2954,23200.0
2006-01-12 10:35:00,100.32,100.36,100.27,100.35,5200.0,82.2954,82.3282,82.2544,82.32,5200.0
2006-01-12 10:40:00,100.31,100.36,100.25,100.26,7100.0,82.2872,82.3282,82.238,82.2462,7100.0
2006-01-12 10:45:00,100.26,100.29,100.19,100.23,12700.0,82.2462,82.2708,82.1888,82.2216,12700.0
2006-01-12 10:50:00,100.24,100.25,100.12,100.13,14000.0,82.2298,82.238,82.1313,82.1395,14000.0
2006-01-12 10:55:00,100.13,100.14,99.85,99.87,59100.0,82.1395,82.1477,81.9098,81.9262,59100.0
2006-01-12 11:00:00,99.89,99.99,99.84,99.86,35500.0,81.9427,82.0247,81.9016,81.918,35500.0
2006-01-12 11:05:00,99.86,99.92,99.68,99.81,46000.0,81.918,81.9673,81.7704,81.877,46000.0
2006-01-12 11:10:00,99.85,99.98,99.84,99.95,14500.0,81.9098,82.0165,81.9016,81.9919,14500.0
2006-01-12 11:15:00,99.97,99.98,99.81,99.86,15800.0,82.0083,82.0165,81.877,81.918,15800.0
2006-01-12 11:20:00,99.86,99.86,99.82,99.85,9500.0,81.918,81.918,81.8852,81.9098,9500.0
2006-01-12 11:25:00,99.85,99.95,99.84,99.92,15300.0,81.9098,81.9919,81.9016,81.9673,15300.0
2006-01-12 11:30:00,99.92,99.98,99.89,99.94,18200.0,81.9673,82.0165,81.9427,81.9837,18200.0
2006-01-12 11:35:00,99.92,99.92,99.83,99.83,11000.0,81.9673,81.9673,81.8934,81.8934,11000.0
2006-01-12 11:40:00,99.82,99.97,99.82,99.97,14700.0,81.8852,82.0083,81.8852,82.0083,14700.0
2006-01-12 11:45:00,99.98,99.99,99.97,99.99,31600.0,82.0165,82.0247,82.0083,82.0247,31600.0
2006-01-12 11:50:00,100.0,100.0,99.95,99.95,14600.0,82.0329,82.0329,81.9919,81.9919,14600.0
2006-01-12 11:55:00,99.95,99.97,99.9,99.9,12000.0,81.9919,82.0083,81.9509,81.9509,12000.0
2006-01-12 12:00:00,99.9,99.94,99.9,99.94,6200.0,81.9509,81.9837,81.9509,81.9837,6200.0
2006-01-12 12:05:00,99.94,100.01,99.94,100.0,15000.0,81.9837,82.0411,81.9837,82.0329,15000.0
2006-01-12 12:10:00,99.98,100.01,99.93,99.94,8200.0,82.0165,82.0411,81.9755,81.9837,8200.0
2006-01-12 12:15:00,99.96,99.98,99.94,99.98,7800.0,82.0001,82.0165,81.9837,82.0165,7800.0
2006-01-12 12:20:00,99.97,99.98,99.97,99.98,11200.0,82.0083,82.0165,82.0083,82.0165,11200.0
2006-01-12 12:25:00,99.98,99.98,99.88,99.98,10300.0,82.0165,82.0165,81.9344,82.0165,10300.0
2006-01-12 12:30:00,99.98,99.98,99.91,99.93,10000.0,82.0165,82.0165,81.9591,81.9755,10000.0
2006-01-12 12:35:00,99.96,99.97,99.92,99.97,3700.0,82.0001,82.0083,81.9673,82.0083,3700.0
2006-01-12 12:40:00,99.97,100.0,99.93,99.97,11700.0,82.0083,82.0329,81.9755,82.0083,11700.0
2006-01-12 12:45:00,99.96,99.97,99.93,99.96,5000.0,82.0001,82.0083,81.9755,82.0001,5000.0
2006-01-12 12:50:00,99.96,99.96,99.9,99.93,3900.0,82.0001,82.0001,81.9509,81.9755,3900.0
2006-01-12 12:55:00,99.96,99.98,99.92,99.97,10200.0,82.0001,82.0165,81.9673,82.0083,10200.0
2006-01-12 13:00:00,99.98,99.98,99.95,99.97,7000.0,82.0165,82.0165,81.9919,82.0083,7000.0
2006-01-12 13:05:00,99.97,99.98,99.96,99.96,6100.0,82.0083,82.0165,82.0001,82.0001,6100.0
2006-01-12 13:10:00,99.97,99.98,99.96,99.96,11700.0,82.0083,82.0165,82.0001,82.0001,11700.0
2006-01-12 13:15:00,99.97,100.0,99.95,100.0,9500.0,82.0083,82.0329,81.9919,82.0329,9500.0
2006-01-12 13:20:00,99.98,100.02,99.97,100.0,17300.0,82.0165,82.0493,82.0083,82.0329,17300.0
2006-01-12 13:25:00,100.0,100.05,99.99,100.05,29500.0,82.0329,82.0739,82.0247,82.0739,29500.0
2006-01-12 13:30:00,100.05,100.18,100.05,100.18,11400.0,82.0739,82.1805,82.0739,82.1805,11400.0
2006-01-12 13:35:00,100.19,100.27,100.14,100.22,18800.0,82.1888,82.2544,82.1477,82.2134,18800.0
2006-01-12 13:40:00,100.25,100.32,100.22,100.31,5900.0,82.238,82.2954,82.2134,82.2872,5900.0
2006-01-12 13:45:00,100.32,100.35,100.26,100.34,14000.0,82.2954,82.32,82.2462,82.3118,14000.0
2006-01-12 13:50:00,100.34,100.34,100.23,100.23,5100.0,82.3118,82.3118,82.2216,82.2216,5100.0
2006-01-12 13:55:00,100.22,100.22,100.12,100.15,13700.0,82.2134,82.2134,82.1313,82.1559,13700.0
2006-01-12 14:00:00,100.15,100.18,99.86,100.02,19300.0,82.1559,82.1805,81.918,82.0493,19300.0
2006-01-12 14:05:00,99.99,100.08,99.99,100.05,10400.0,82.0247,82.0985,82.0247,82.0739,10400.0
2006-01-12 14:10:00,100.05,100.43,100.01,100.3,68600.0,82.0739,82.3856,82.0411,82.279,68600.0
2006-01-12 14:15:00,100.29,100.35,100.2,100.3,17800.0,82.2708,82.32,82.197,82.279,17800.0
2006-01-12 14:20:00,100.32,100.4,100.27,100.39,13100.0,82.2954,82.361,82.2544,82.3528,13100.0
2006-01-12 14:25:00,100.39,100.4,100.29,100.29,12900.0,82.3528,82.361,82.2708,82.2708,12900.0
2006-01-12 14:30:00,100.29,100.34,100.21,100.31,13000.0,82.2708,82.3118,82.2052,82.2872,13000.0
2006-01-12 14:35:00,100.32,100.36,100.31,100.35,10300.0,82.2954,82.3282,82.2872,82.32,10300.0
2006-01-12 14:40:00,100.31,100.35,100.26,100.26,6600.0,82.2872,82.32,82.2462,82.2462,6600.0
2006-01-12 14:45:00,100.26,100.26,100.14,100.15,10800.0,82.2462,82.2462,82.1477,82.1559,10800.0
2006-01-12 14:50:00,100.15,100.28,100.09,100.12,20600.0,82.1559,82.2626,82.1067,82.1313,20600.0
2006-01-12 14:55:00,100.14,100.22,100.11,100.15,10400.0,82.1477,82.2134,82.1231,82.1559,10400.0
2006-01-12 15:00:00,100.15,100.24,100.15,100.2,8300.0,82.1559,82.2298,82.1559,82.197,8300.0
2006-01-12 15:05:00,100.22,100.25,100.15,100.19,14200.0,82.2134,82.238,82.1559,82.1888,14200.0
2006-01-12 15:10:00,100.19,100.2,100.09,100.1,22300.0,82.1888,82.197,82.1067,82.1149,22300.0
2006-01-12 15:15:00,100.1,100.24,100.1,100.19,20400.0,82.1149,82.2298,82.1149,82.1888,20400.0
2006-01-12 15:20:00,100.19,100.2,100.1,100.14,13500.0,82.1888,82.197,82.1149,82.1477,13500.0
2006-01-12 15:25:00,100.16,100.2,100.14,100.2,15600.0,82.1641,82.197,82.1477,82.197,15600.0
2006-01-12 15:30:00,100.2,100.25,100.2,100.24,18300.0,82.197,82.238,82.197,82.2298,18300.0
2006-01-12 15:35:00,100.23,100.4,100.23,100.39,15300.0,82.2216,82.361,82.2216,82.3528,15300.0
2006-01-12 15:40:00,100.39,100.48,100.37,100.41,21000.0,82.3528,82.4266,82.3364,82.3692,21000.0
2006-01-12 15:45:00,100.42,100.48,100.41,100.47,21800.0,82.3774,82.4266,82.3692,82.4184,21800.0
2006-01-12 15:50:00,100.47,100.5,100.45,100.45,21200.0,82.4184,82.4431,82.402,82.402,21200.0
2006-01-12 15:55:00,100.46,100.47,100.42,100.43,16800.0,82.4102,82.4184,82.3774,82.3856,16800.0
2006-01-13 09:30:00,100.5,101.0,100.5,100.92,30500.0,82.4431,82.8532,82.4431,82.7876,30500.0
2006-01-13 09:35:00,100.92,101.02,100.84,100.97,12100.0,82.7876,82.8696,82.722,82.8286,12100.0
2006-01-13 09:40:00,101.01,101.01,100.63,100.64,10200.0,82.8614,82.8614,82.5497,82.5579,10200.0
2006-01-13 09:45:00,100.65,100.69,100.45,100.45,65500.0,82.5661,82.5989,82.402,82.402,65500.0
2006-01-13 09:50:00,100.39,100.49,100.32,100.48,15000.0,82.3528,82.4349,82.2954,82.4266,15000.0
2006-01-13 09:55:00,100.48,100.5,100.31,100.36,10100.0,82.4266,82.4431,82.2872,82.3282,10100.0
2006-01-13 10:00:00,100.4,100.58,100.37,100.53,10900.0,82.361,82.5087,82.3364,82.4677,10900.0
2006-01-13 10:05:00,100.52,100.74,100.52,100.74,6900.0,82.4595,82.6399,82.4595,82.6399,6900.0
2006-01-13 10:10:00,100.72,100.72,100.55,100.55,3700.0,82.6235,82.6235,82.4841,82.4841,3700.0
2006-01-13 10:15:00,100.55,100.66,100.3,100.3,45100.0,82.4841,82.5743,82.279,82.279,45100.0
2006-01-13 10:20:00,100.3,100.46,100.29,100.41,7900.0,82.279,82.4102,82.2708,82.3692,7900.0
2006-01-13 10:25:00,100.38,100.45,100.36,100.45,5300.0,82.3446,82.402,82.3282,82.402,5300.0
2006-01-13 10:30:00,100.45,100.48,100.41,100.45,8800.0,82.402,82.4266,82.3692,82.402,8800.0
2006-01-13 10:35:00,100.43,100.46,100.43,100.43,2600.0,82.3856,82.4102,82.3856,82.3856,2600.0
2006-01-13 10:40:00,100.45,100.45,100.42,100.42,3400.0,82.402,82.402,82.3774,82.3774,3400.0
2006-01-13 10:45:00,100.43,100.43,100.29,100.34,6600.0,82.3856,82.3856,82.2708,82.3118,6600.0
2006-01-13 10:50:00,100.34,100.45,100.26,100.45,11700.0,82.3118,82.402,82.2462,82.402,11700.0
2006-01-13 10:55:00,100.48,100.63,100.48,100.48,6600.0,82.4266,82.5497,82.4266,82.4266,6600.0
2006-01-13 11:00:00,100.48,100.53,100.33,100.44,6800.0,82.4266,82.4677,82.3036,82.3938,6800.0
2006-01-13 11:05:00,100.45,100.54,100.38,100.4,7400.0,82.402,82.4759,82.3446,82.361,7400.0
2006-01-13 11:10:00,100.44,100.54,100.37,100.51,13800.0,82.3938,82.4759,82.3364,82.4513,13800.0
2006-01-13 11:15:00,100.54,100.54,100.41,100.41,11300.0,82.4759,82.4759,82.3692,82.3692,11300.0
2006-01-13 11:20:00,100.42,100.45,100.33,100.45,6500.0,82.3774,82.402,82.3036,82.402,6500.0
2006-01-13 11:25:00,100.37,100.43,100.36,100.37,7000.0,82.3364,82.3856,82.3282,82.3364,7000.0
2006-01-13 11:30:00,100.39,100.45,100.05,100.2,61600.0,82.3528,82.402,82.0739,82.197,61600.0
2006-01-13 11:35:00,100.21,100.4,100.2,100.29,12900.0,82.2052,82.361,82.197,82.2708,12900.0
2006-01-13 11:40:00,100.32,100.37,100.3,100.32,4700.0,82.2954,82.3364,82.279,82.2954,4700.0
2006-01-13 11:45:00,100.33,100.33,100.25,100.25,4600.0,82.3036,82.3036,82.238,82.238,4600.0
2006-01-13 11:50:00,100.24,100.29,100.18,100.18,3600.0,82.2298,82.2708,82.1805,82.1805,3600.0
2006-01-13 11:55:00,100.18,100.18,100.11,100.15,1700.0,82.1805,82.1805,82.1231,82.1559,1700.0
2006-01-13 12:00:00,100.15,100.19,100.08,100.15,5600.0,82.1559,82.1888,82.0985,82.1559,5600.0
2006-01-13 12:05:00,100.15,100.15,100.04,100.05,9200.0,82.1559,82.1559,82.0657,82.0739,9200.0
2006-01-13 12:10:00,100.04,100.2,100.03,100.15,15500.0,82.0657,82.197,82.0575,82.1559,15500.0
2006-01-13 12:15:00,100.17,100.26,100.17,100.24,4600.0,82.1723,82.2462,82.1723,82.2298,4600.0
2006-01-13 12:20:00,100.22,100.29,100.22,100.29,5600.0,82.2134,82.2708,82.2134,82.2708,5600.0
2006-01-13 12:25:00,100.3,100.3,100.29,100.29,6800.0,82.279,82.279,82.2708,82.2708,6800.0
2006-01-13 12:30:00,100.28,100.28,100.08,100.09,4600.0,82.2626,82.2626,82.0985,82.1067,4600.0
2006-01-13 12:35:00,100.07,100.09,99.9,99.96,23200.0,82.0903,82.1067,81.9509,82.0001,23200.0
2006-01-13 12:40:00,99.95,99.97,99.81,99.81,11000.0,81.9919,82.0083,81.877,81.877,11000.0
2006-01-13 12:45:00,99.79,99.82,99.67,99.7,21300.0,81.8606,81.8852,81.7622,81.7868,21300.0
2006-01-13 12:50:00,99.71,99.96,99.71,99.95,13400.0,81.795,82.0001,81.795,81.9919,13400.0
2006-01-13 12:55:00,99.95,99.96,99.88,99.88,2700.0,81.9919,82.0001,81.9344,81.9344,2700.0
2006-01-13 13:00:00,99.9,99.91,99.81,99.9,3800.0,81.9509,81.9591,81.877,81.9509,3800.0
2006-01-13 13:05:00,99.95,100.01,99.91,100.01,2700.0,81.9919,82.0411,81.9591,82.0411,2700.0
2006-01-13 13:10:00,100.09,100.09,100.07,100.07,3900.0,82.1067,82.1067,82.0903,82.0903,3900.0
2006-01-13 13:15:00,100.0,100.0,99.9,99.92,5200.0,82.0329,82.0329,81.9509,81.9673,5200.0
2006-01-13 13:20:00,99.97,100.01,99.95,99.96,4500.0,82.0083,82.0411,81.9919,82.0001,4500.0
2006-01-13 13:25:00,99.99,100.07,99.99,100.0,4800.0,82.0247,82.0903,82.0247,82.0329,4800.0
2006-01-13 13:30:00,100.0,100.01,99.98,100.0,1500.0,82.0329,82.0411,82.0165,82.0329,1500.0
2006-01-13 13:35:00,100.02,100.02,99.89,99.96,6600.0,82.0493,82.0493,81.9427,82.0001,6600.0
2006-01-13 13:40:00,99.96,99.96,99.86,99.87,2800.0,82.0001,82.0001,81.918,81.9262,2800.0
2006-01-13 13:45:00,99.86,99.86,99.7,99.7,13000.0,81.918,81.918,81.7868,81.7868,13000.0
2006-01-13 13:50:00,99.68,99.8,99.68,99.8,4500.0,81.7704,81.8688,81.7704,81.8688,4500.0
2006-01-13 13:55:00,99.8,99.94,99.73,99.94,8200.0,81.8688,81.9837,81.8114,81.9837,8200.0
2006-01-13 14:00:00,99.93,99.95,99.81,99.88,4200.0,81.9755,81.9919,81.877,81.9344,4200.0
2006-01-13 14:05:00,99.86,99.88,99.83,99.88,3000.0,81.918,81.9344,81.8934,81.9344,3000.0
2006-01-13 14:10:00,99.85,99.88,99.7,99.7,4000.0,81.9098,81.9344,81.7868,81.7868,4000.0
2006-01-13 14:15:00,99.71,99.84,99.7,99.84,7400.0,81.795,81.9016,81.7868,81.9016,7400.0
2006-01-13 14:20:00,99.84,99.95,99.74,99.9,15400.0,81.9016,81.9919,81.8196,81.9509,15400.0
2006-01-13 14:25:00,99.91,99.96,99.9,99.9,1800.0,81.9591,82.0001,81.9509,81.9509,1800.0
2006-01-13 14:30:00,99.94,99.98,99.89,99.89,2600.0,81.9837,82.0165,81.9427,81.9427,2600.0
2006-01-13 14:35:00,99.94,99.96,99.9,99.92,3500.0,81.9837,82.0001,81.9509,81.9673,3500.0
2006-01-13 14:40:00,99.94,99.98,99.88,99.89,7500.0,81.9837,82.0165,81.9344,81.9427,7500.0
2006-01-13 14:45:00,99.9,99.94,99.88,99.93,1800.0,81.9509,81.9837,81.9344,81.9755,1800.0
2006-01-13 14:50:00,99.93,100.06,99.93,100.04,6700.0,81.9755,82.0821,81.9755,82.0657,6700.0
2006-01-13 14:55:00,100.01,100.03,99.88,99.95,5100.0,82.0411,82.0575,81.9344,81.9919,5100.0
2006-01-13 15:00:00,99.95,99.95,99.84,99.84,2400.0,81.9919,81.9919,81.9016,81.9016,2400.0
2006-01-13 15:05:00,99.84,99.9,99.84,99.89,5500.0,81.9016,81.9509,81.9016,81.9427,5500.0
2006-01-13 15:10:00,99.9,99.91,99.85,99.88,5300.0,81.9509,81.9591,81.9098,81.9344,5300.0
2006-01-13 15:15:00,99.88,100.0,99.85,99.98,7100.0,81.9344,82.0329,81.9098,82.0165,7100.0
2006-01-13 15:20:00,100.0,100.0,99.89,99.92,5900.0,82.0329,82.0329,81.9427,81.9673,5900.0
2006-01-13 15:25:00,99.97,100.04,99.91,100.0,7300.0,82.0083,82.0657,81.9591,82.0329,7300.0
2006-01-13 15:30:00,100.01,100.06,99.97,100.06,8100.0,82.0411,82.0821,82.0083,82.0821,8100.0
2006-01-13 15:35:00,100.04,100.15,100.01,100.08,14000.0,82.0657,82.1559,82.0411,82.0985,14000.0
2006-01-13 15:40:00,100.07,100.07,100.04,100.05,5900.0,82.0903,82.0903,82.0657,82.0739,5900.0
2006-01-13 15:45:00,100.05,100.12,99.98,100.03,12200.0,82.0739,82.1313,82.0165,82.0575,12200.0
2006-01-13 15:50:00,100.04,100.06,100.0,100.01,8700.0,82.0657,82.0821,82.0329,82.0411,8700.0
2006-01-13 15:55:00,100.0,100.04,99.96,99.96,18300.0,82.0329,82.0657,82.0001,82.0001,18300.0
2006-01-17 09:30:00,99.76,99.77,99.31,99.37,78500.0,81.836,81.8442,81.4669,81.5161,78500.0
2006-01-17 09:35:00,99.37,99.5,99.35,99.4,21100.0,81.5161,81.6227,81.4997,81.5407,21100.0
2006-01-17 09:40:00,99.38,99.66,99.36,99.57,25300.0,81.5243,81.754,81.5079,81.6801,25300.0
2006-01-17 09:45:00,99.48,99.57,99.43,99.49,17200.0,81.6063,81.6801,81.5653,81.6145,17200.0
2006-01-17 09:50:00,99.49,99.6,99.4,99.51,19300.0,81.6145,81.7048,81.5407,81.6309,19300.0
2006-01-17 09:55:00,99.5,99.5,99.3,99.34,17500.0,81.6227,81.6227,81.4587,81.4915,17500.0
2006-01-17 10:00:00,99.34,99.42,99.27,99.42,27600.0,81.4915,81.5571,81.434,81.5571,27600.0
2006-01-17 10:05:00,99.42,99.6,99.41,99.54,15400.0,81.5571,81.7048,81.5489,81.6555,15400.0
2006-01-17 10:10:00,99.55,99.55,99.51,99.51,12500.0,81.6637,81.6637,81.6309,81.6309,12500.0
2006-01-17 10:15:00,99.51,99.53,99.32,99.36,18100.0,81.6309,81.6473,81.4751,81.5079,18100.0
2006-01-17 10:20:00,99.36,99.49,99.35,99.49,10400.0,81.5079,81.6145,81.4997,81.6145,10400.0
2006-01-17 10:25:00,99.48,99.53,99.48,99.51,10100.0,81.6063,81.6473,81.6063,81.6309,10100.0
2006-01-17 10:30:00,99.53,99.54,99.47,99.53,12600.0,81.6473,81.6555,81.5981,81.6473,12600.0
2006-01-17 10:35:00,99.51,99.53,99.47,99.47,47700.0,81.6309,81.6473,81.5981,81.5981,47700.0
2006-01-17 10:40:00,99.45,99.49,99.44,99.47,11200.0,81.5817,81.6145,81.5735,81.5981,11200.0
2006-01-17 10:45:00,99.46,99.5,99.44,99.5,13900.0,81.5899,81.6227,81.5735,81.6227,13900.0
2006-01-17 10:50:00,99.52,99.53,99.45,99.45,16100.0,81.6391,81.6473,81.5817,81.5817,16100.0
2006-01-17 10:55:00,99.45,99.5,99.45,99.5,18100.0,81.5817,81.6227,81.5817,81.6227,18100.0
2006-01-17 11:00:00,99.5,99.52,99.41,99.42,14300.0,81.6227,81.6391,81.5489,81.5571,14300.0
2006-01-17 11:05:00,99.42,99.5,99.42,99.49,15500.0,81.5571,81.6227,81.5571,81.6145,15500.0
2006-01-17 11:10:00,99.5,99.52,99.41,99.42,14000.0,81.6227,81.6391,81.5489,81.5571,14000.0
2006-01-17 11:15:00,99.41,99.51,99.37,99.49,14900.0,81.5489,81.6309,81.5161,81.6145,14900.0
2006-01-17 11:20:00,99.49,99.49,99.38,99.38,8000.0,81.6145,81.6145,81.5243,81.5243,8000.0
2006-01-17 11:25:00,99.38,99.38,99.21,99.22,22000.0,81.5243,81.5243,81.3848,81.393,22000.0
2006-01-17 11:30:00,99.22,99.24,98.9,98.95,34700.0,81.393,81.4094,81.1305,81.1715,34700.0
2006-01-17 11:35:00,98.98,99.0,98.93,98.94,10700.0,81.1962,81.2126,81.1551,81.1633,10700.0
2006-01-17 11:40:00,98.94,98.94,98.81,98.81,9300.0,81.1633,81.1633,81.0567,81.0567,9300.0
2006-01-17 11:45:00,98.82,98.86,98.76,98.77,11600.0,81.0649,81.0977,81.0157,81.0239,11600.0
2006-01-17 11:50:00,98.78,98.95,98.78,98.9,12800.0,81.0321,81.1715,81.0321,81.1305,12800.0
2006-01-17 11:55:00,98.86,98.88,98.71,98.75,21800.0,81.0977,81.1141,80.9747,81.0075,21800.0
2006-01-17 12:00:00,98.74,98.75,98.65,98.71,9000.0,80.9993,81.0075,80.9254,80.9747,9000.0
2006-01-17 12:05:00,98.69,98.7,98.63,98.65,10100.0,80.9583,80.9665,80.909,80.9254,10100.0
2006-01-17 12:10:00,98.64,98.7,98.63,98.63,9800.0,80.9172,80.9665,80.909,80.909,9800.0
2006-01-17 12:15:00,98.63,98.63,98.48,98.48,14800.0,80.909,80.909,80.786,80.786,14800.0
2006-01-17 12:20:00,98.47,98.48,98.16,98.18,32400.0,80.7778,80.786,80.5235,80.5399,32400.0
2006-01-17 12:25:00,98.2,98.28,98.1,98.1,18200.0,80.5563,80.6219,80.4743,80.4743,18200.0
2006-01-17 12:30:00,98.1,98.11,98.0,98.05,35300.0,80.4743,80.4825,80.3922,80.4332,35300.0
2006-01-17 12:35:00,98.07,98.08,98.01,98.06,16100.0,80.4497,80.4579,80.4004,80.4415,16100.0
2006-01-17 12:40:00,98.06,98.1,98.0,98.02,27800.0,80.4415,80.4743,80.3922,80.4086,27800.0
2006-01-17 12:45:00,98.03,98.04,98.0,98.02,19300.0,80.4168,80.425,80.3922,80.4086,19300.0
2006-01-17 12:50:00,98.02,98.04,98.0,98.04,38000.0,80.4086,80.425,80.3922,80.425,38000.0
2006-01-17 12:55:00,98.02,98.18,98.01,98.15,20800.0,80.4086,80.5399,80.4004,80.5153,20800.0
2006-01-17 13:00:00,98.14,98.14,98.06,98.08,19600.0,80.5071,80.5071,80.4415,80.4579,19600.0
2006-01-17 13:05:00,98.07,98.1,97.9,97.95,30200.0,80.4497,80.4743,80.3102,80.3512,30200.0
2006-01-17 13:10:00,97.95,97.95,97.87,97.95,24600.0,80.3512,80.3512,80.2856,80.3512,24600.0
2006-01-17 13:15:00,97.92,97.94,97.72,97.73,23900.0,80.3266,80.343,80.1625,80.1707,23900.0
2006-01-17 13:20:00,97.73,97.82,97.69,97.7,25100.0,80.1707,80.2446,80.1379,80.1461,25100.0
2006-01-17 13:25:00,97.7,97.78,97.69,97.78,18900.0,80.1461,80.2118,80.1379,80.2118,18900.0
2006-01-17 13:30:00,97.78,97.85,97.74,97.78,29700.0,80.2118,80.2692,80.1789,80.2118,29700.0
2006-01-17 13:35:00,97.77,97.78,97.64,97.65,28800.0,80.2036,80.2118,80.0969,80.1051,28800.0
2006-01-17 13:40:00,97.64,97.64,97.54,97.56,22600.0,80.0969,80.0969,80.0149,80.0313,22600.0
2006-01-17 13:45:00,97.56,97.59,97.47,97.51,27800.0,80.0313,80.0559,79.9575,79.9903,27800.0
2006-01-17 13:50:00,97.5,97.8,97.5,97.8,34100.0,79.9821,80.2282,79.9821,80.2282,34100.0
2006-01-17 13:55:00,97.81,98.09,97.68,97.95,44000.0,80.2364,80.4661,80.1297,80.3512,44000.0
2006-01-17 14:00:00,97.94,98.22,97.94,98.09,24900.0,80.343,80.5727,80.343,80.4661,24900.0
2006-01-17 14:05:00,98.08,98.1,98.01,98.02,27700.0,80.4579,80.4743,80.4004,80.4086,27700.0
2006-01-17 14:10:00,98.0,98.04,97.77,97.94,25900.0,80.3922,80.425,80.2036,80.343,25900.0
2006-01-17 14:15:00,97.93,97.94,97.84,97.86,17400.0,80.3348,80.343,80.261,80.2774,17400.0
2006-01-17 14:20:00,97.87,97.93,97.87,97.9,16300.0,80.2856,80.3348,80.2856,80.3102,16300.0
2006-01-17 14:25:00,97.9,97.92,97.85,97.87,16700.0,80.3102,80.3266,80.2692,80.2856,16700.0
2006-01-17 14:30:00,97.87,97.93,97.84,97.86,21200.0,80.2856,80.3348,80.261,80.2774,21200.0
2006-01-17 14:35:00,97.85,97.97,97.77,97.97,18300.0,80.2692,80.3676,80.2036,80.3676,18300.0
2006-01-17 14:40:00,97.99,98.11,97.98,98.01,24000.0,80.384,80.4825,80.3758,80.4004,24000.0
2006-01-17 14:45:00,98.01,98.09,98.01,98.02,19800.0,80.4004,80.4661,80.4004,80.4086,19800.0
2006-01-17 14:50:00,98.0,98.07,97.96,98.07,19600.0,80.3922,80.4497,80.3594,80.4497,19600.0
2006-01-17 14:55:00,98.07,98.2,98.03,98.14,17900.0,80.4497,80.5563,80.4168,80.5071,17900.0
2006-01-17 15:00:00,98.17,98.33,98.14,98.22,41900.0,80.5317,80.6629,80.5071,80.5727,41900.0
2006-01-17 15:05:00,98.23,98.34,98.2,98.33,35100.0,80.5809,80.6711,80.5563,80.6629,35100.0
2006-01-17 15:10:00,98.34,98.36,98.27,98.32,33500.0,80.6711,80.6875,80.6137,80.6547,33500.0
2006-01-17 15:15:00,98.32,98.43,98.28,98.31,41400.0,80.6547,80.745,80.6219,80.6465,41400.0
2006-01-17 15:20:00,98.3,98.32,98.23,98.25,18300.0,80.6383,80.6547,80.5809,80.5973,18300.0
2006-01-17 15:25:00,98.25,98.32,98.05,98.26,28400.0,80.5973,80.6547,80.4332,80.6055,28400.0
2006-01-17 15:30:00,98.25,98.3,98.04,98.15,42900.0,80.5973,80.6383,80.425,80.5153,42900.0
2006-01-17 15:35:00,98.14,98.16,98.0,98.1,42000.0,80.5071,80.5235,80.3922,80.4743,42000.0
2006-01-17 15:40:00,98.1,98.24,98.08,98.17,39300.0,80.4743,80.5891,80.4579,80.5317,39300.0
2006-01-17 15:45:00,98.17,98.25,98.14,98.22,47600.0,80.5317,80.5973,80.5071,80.5727,47600.0
2006-01-17 15:50:00,98.24,98.25,98.17,98.25,32600.0,80.5891,80.5973,80.5317,80.5973,32600.0
2006-01-17 15:55:00,98.24,98.26,98.19,98.25,54400.0,80.5891,80.6055,80.5481,80.5973,54400.0
2006-01-18 09:30:00,98.19,98.2,97.4,97.8,91300.0,80.5481,80.5563,79.9,80.2282,91300.0
2006-01-18 09:35:00,97.74,97.95,97.73,97.91,32100.0,80.1789,80.3512,80.1707,80.3184,32100.0
2006-01-18 09:40:00,97.95,98.38,97.95,98.38,42000.0,80.3512,80.704,80.3512,80.704,42000.0
2006-01-18 09:45:00,98.38,98.48,98.22,98.43,26300.0,80.704,80.786,80.5727,80.745,26300.0
2006-01-18 09:50:00,98.43,99.03,98.43,98.97,40600.0,80.745,81.2372,80.745,81.188,40600.0
2006-01-18 09:55:00,98.97,99.17,98.75,98.91,53900.0,81.188,81.352,81.0075,81.1387,53900.0
2006-01-18 10:00:00,98.91,98.94,98.79,98.91,17500.0,81.1387,81.1633,81.0403,81.1387,17500.0
2006-01-18 10:05:00,98.94,99.95,98.93,99.9,65000.0,81.1633,81.9919,81.1551,81.9509,65000.0
2006-01-18 10:10:00,99.9,99.92,99.73,99.77,29800.0,81.9509,81.9673,81.8114,81.8442,29800.0
2006-01-18 10:15:00,99.78,100.14,99.71,100.02,40200.0,81.8524,82.1477,81.795,82.0493,40200.0
2006-01-18 10:20:00,100.02,100.07,99.89,99.95,34100.0,82.0493,82.0903,81.9427,81.9919,34100.0
2006-01-18 10:25:00,99.96,99.96,99.69,99.77,43000.0,82.0001,82.0001,81.7786,81.8442,43000.0
2006-01-18 10:30:00,99.8,99.85,99.51,99.61,22700.0,81.8688,81.9098,81.6309,81.713,22700.0
2006-01-18 10:35:00,99.61,99.76,99.61,99.63,41600.0,81.713,81.836,81.713,81.7294,41600.0
2006-01-18 10:40:00,99.63,99.82,99.62,99.77,11200.0,81.7294,81.8852,81.7212,81.8442,11200.0
2006-01-18 10:45:00,99.8,99.81,99.74,99.78,17700.0,81.8688,81.877,81.8196,81.8524,17700.0
2006-01-18 10:50:00,99.78,99.94,99.76,99.88,42600.0,81.8524,81.9837,81.836,81.9344,42600.0
2006-01-18 10:55:00,99.88,99.95,99.75,99.76,13000.0,81.9344,81.9919,81.8278,81.836,13000.0
2006-01-18 11:00:00,99.76,99.79,99.62,99.69,17900.0,81.836,81.8606,81.7212,81.7786,17900.0
2006-01-18 11:05:00,99.7,99.83,99.58,99.58,23300.0,81.7868,81.8934,81.6884,81.6884,23300.0
2006-01-18 11:10:00,99.58,99.84,99.58,99.83,11500.0,81.6884,81.9016,81.6884,81.8934,11500.0
2006-01-18 11:15:00,99.86,100.05,99.85,100.05,25700.0,81.918,82.0739,81.9098,82.0739,25700.0
2006-01-18 11:20:00,100.04,100.2,100.01,100.12,22500.0,82.0657,82.197,82.0411,82.1313,22500.0
2006-01-18 11:25:00,100.11,100.2,100.09,100.18,8100.0,82.1231,82.197,82.1067,82.1805,8100.0
2006-01-18 11:30:00,100.19,100.19,99.8,99.83,23600.0,82.1888,82.1888,81.8688,81.8934,23600.0
2006-01-18 11:35:00,99.82,99.92,99.76,99.81,17400.0,81.8852,81.9673,81.836,81.877,17400.0
2006-01-18 11:40:00,99.78,99.91,99.74,99.84,10900.0,81.8524,81.9591,81.8196,81.9016,10900.0
2006-01-18 11:45:00,99.84,99.89,99.82,99.87,7800.0,81.9016,81.9427,81.8852,81.9262,7800.0
2006-01-18 11:50:00,99.85,99.85,99.59,99.61,13900.0,81.9098,81.9098,81.6966,81.713,13900.0
2006-01-18 11:55:00,99.61,99.66,99.59,99.66,25900.0,81.713,81.754,81.6966,81.754,25900.0
2006-01-18 12:00:00,99.68,99.79,99.68,99.77,13500.0,81.7704,81.8606,81.7704,81.8442,13500.0
2006-01-18 12:05:00,99.76,100.0,99.65,100.0,30800.0,81.836,82.0329,81.7458,82.0329,30800.0
2006-01-18 12:10:00,100.02,100.1,99.88,99.97,13800.0,82.0493,82.1149,81.9344,82.0083,13800.0
2006-01-18 12:15:00,99.96,99.96,99.76,99.95,13100.0,82.0001,82.0001,81.836,81.9919,13100.0
2006-01-18 12:20:00,99.97,99.98,99.93,99.93,9400.0,82.0083,82.0165,81.9755,81.9755,9400.0
2006-01-18 12:25:00,99.92,99.92,99.84,99.88,8100.0,81.9673,81.9673,81.9016,81.9344,8100.0
2006-01-18 12:30:00,99.88,99.98,99.86,99.88,12200.0,81.9344,82.0165,81.918,81.9344,12200.0
2006-01-18 12:35:00,99.87,99.99,99.87,99.99,4600.0,81.9262,82.0247,81.9262,82.0247,4600.0
2006-01-18 12:40:00,99.99,100.1,99.99,100.08,7900.0,82.0247,82.1149,82.0247,82.0985,7900.0
2006-01-18 12:45:00,100.08,100.19,100.08,100.1,9700.0,82.0985,82.1888,82.0985,82.1149,9700.0
2006-01-18 12:50:00,100.1,100.1,100.03,100.05,10400.0,82.1149,82.1149,82.0575,82.0739,10400.0
2006-01-18 12:55:00,100.09,100.22,100.08,100.2,8100.0,82.1067,82.2134,82.0985,82.197,8100.0
2006-01-18 13:00:00,100.19,100.27,100.18,100.26,13900.0,82.1888,82.2544,82.1805,82.2462,13900.0
2006-01-18 13:05:00,100.26,100.3,100.25,100.26,11700.0,82.2462,82.279,82.238,82.2462,11700.0
2006-01-18 13:10:00,100.25,100.25,99.99,100.14,18800.0,82.238,82.238,82.0247,82.1477,18800.0
2006-01-18 13:15:00,100.14,100.19,100.06,100.06,3800.0,82.1477,82.1888,82.0821,82.0821,3800.0
2006-01-18 13:20:00,100.06,100.06,99.84,99.92,13700.0,82.0821,82.0821,81.9016,81.9673,13700.0
2006-01-18 13:25:00,99.92,99.93,99.83,99.87,21000.0,81.9673,81.9755,81.8934,81.9262,21000.0
2006-01-18 13:30:00,99.87,99.88,99.76,99.87,9600.0,81.9262,81.9344,81.836,81.9262,9600.0
2006-01-18 13:35:00,99.84,99.86,99.78,99.86,4700.0,81.9016,81.918,81.8524,81.918,4700.0
2006-01-18 13:40:00,99.86,100.01,99.86,100.0,5600.0,81.918,82.0411,81.918,82.0329,5600.0
2006-01-18 13:45:00,100.07,100.09,99.97,99.99,8000.0,82.0903,82.1067,82.0083,82.0247,8000.0
2006-01-18 13:50:00,99.99,99.99,99.93,99.97,6500.0,82.0247,82.0247,81.9755,82.0083,6500.0
2006-01-18 13:55:00,99.97,100.0,99.97,99.99,5800.0,82.0083,82.0329,82.0083,82.0247,5800.0
2006-01-18 14:00:00,100.0,100.19,100.0,100.19,13700.0,82.0329,82.1888,82.0329,82.1888,13700.0
2006-01-18 14:05:00,100.19,100.26,100.13,100.18,12300.0,82.1888,82.2462,82.1395,82.1805,12300.0
2006-01-18 14:10:00,100.18,100.22,100.17,100.19,7200.0,82.1805,82.2134,82.1723,82.1888,7200.0
2006-01-18 14:15:00,100.2,100.45,100.2,100.45,14700.0,82.197,82.402,82.197,82.402,14700.0
2006-01-18 14:20:00,100.44,100.44,100.36,100.42,12200.0,82.3938,82.3938,82.3282,82.3774,12200.0
2006-01-18 14:25:00,100.42,100.49,100.42,100.46,12600.0,82.3774,82.4349,82.3774,82.4102,12600.0
2006-01-18 14:30:00,100.45,100.65,100.45,100.57,11800.0,82.402,82.5661,82.402,82.5005,11800.0
2006-01-18 14:35:00,100.57,100.64,100.42,100.57,16000.0,82.5005,82.5579,82.3774,82.5005,16000.0
2006-01-18 14:40:00,100.57,100.58,100.49,100.49,17200.0,82.5005,82.5087,82.4349,82.4349,17200.0
2006-01-18 14:45:00,100.49,100.52,100.47,100.5,11000.0,82.4349,82.4595,82.4184,82.4431,11000.0
2006-01-18 14:50:00,100.5,100.52,100.25,100.34,46900.0,82.4431,82.4595,82.238,82.3118,46900.0
2006-01-18 14:55:00,100.35,100.36,100.25,100.28,11800.0,82.32,82.3282,82.238,82.2626,11800.0
2006-01-18 15:00:00,100.28,100.42,100.28,100.34,11500.0,82.2626,82.3774,82.2626,82.3118,11500.0
2006-01-18 15:05:00,100.35,100.55,100.33,100.54,24400.0,82.32,82.4841,82.3036,82.4759,24400.0
2006-01-18 15:10:00,100.54,100.63,100.5,100.62,30100.0,82.4759,82.5497,82.4431,82.5415,30100.0
2006-01-18 15:15:00,100.63,100.63,100.25,100.26,9000.0,82.5497,82.5497,82.238,82.2462,9000.0
2006-01-18 15:20:00,100.26,100.41,100.26,100.39,26500.0,82.2462,82.3692,82.2462,82.3528,26500.0
2006-01-18 15:25:00,100.39,100.71,100.37,100.61,31100.0,82.3528,82.6153,82.3364,82.5333,31100.0
2006-01-18 15:30:00,100.57,100.78,100.56,100.77,43700.0,82.5005,82.6727,82.4923,82.6645,43700.0
2006-01-18 15:35:00,100.77,100.79,100.68,100.7,39400.0,82.6645,82.6809,82.5907,82.6071,39400.0
2006-01-18 15:40:00,100.68,100.74,100.64,100.71,33200.0,82.5907,82.6399,82.5579,82.6153,33200.0
2006-01-18 15:45:00,100.71,100.83,100.65,100.75,33900.0,82.6153,82.7138,82.5661,82.6481,33900.0
2006-01-18 15:50:00,100.76,100.76,100.66,100.72,34600.0,82.6563,82.6563,82.5743,82.6235,34600.0
2006-01-18 15:55:00,100.71,100.72,100.67,100.68,68300.0,82.6153,82.6235,82.5825,82.5907,68300.0
2006-01-19 09:30:00,100.97,100.99,100.65,100.99,33500.0,82.8286,82.845,82.5661,82.845,33500.0
2006-01-19 09:35:00,100.98,101.07,100.76,101.0,22400.0,82.8368,82.9106,82.6563,82.8532,22400.0
2006-01-19 09:40:00,100.95,101.2,100.84,101.18,44600.0,82.8122,83.0173,82.722,83.0009,44600.0
2006-01-19 09:45:00,101.22,101.38,101.08,101.26,32700.0,83.0337,83.1649,82.9188,83.0665,32700.0
2006-01-19 09:50:00,101.26,101.4,101.08,101.11,42800.0,83.0665,83.1813,82.9188,82.9435,42800.0
2006-01-19 09:55:00,101.11,101.23,100.95,101.01,20000.0,82.9435,83.0419,82.8122,82.8614,20000.0
2006-01-19 10:00:00,101.01,101.1,100.79,100.81,22300.0,82.8614,82.9353,82.6809,82.6974,22300.0
2006-01-19 10:05:00,100.8,100.97,100.79,100.9,14300.0,82.6892,82.8286,82.6809,82.7712,14300.0
2006-01-19 10:10:00,100.9,101.24,100.9,101.24,15600.0,82.7712,83.0501,82.7712,83.0501,15600.0
2006-01-19 10:15:00,101.24,101.4,101.23,101.39,23000.0,83.0501,83.1813,83.0419,83.1731,23000.0
2006-01-19 10:20:00,101.33,101.5,101.33,101.42,35100.0,83.1239,83.2634,83.1239,83.1978,35100.0
2006-01-19 10:25:00,101.42,101.42,101.28,101.28,16100.0,83.1978,83.1978,83.0829,83.0829,16100.0
2006-01-19 10:30:00,101.28,101.45,101.28,101.28,13000.0,83.0829,83.2224,83.0829,83.0829,13000.0
2006-01-19 10:35:00,101.28,101.37,101.27,101.29,7700.0,83.0829,83.1567,83.0747,83.0911,7700.0
2006-01-19 10:40:00,101.24,101.41,101.24,101.4,8600.0,83.0501,83.1896,83.0501,83.1813,8600.0
2006-01-19 10:45:00,101.4,101.49,101.35,101.47,8900.0,83.1813,83.2552,83.1403,83.2388,8900.0
2006-01-19 10:50:00,101.46,101.47,101.34,101.34,10400.0,83.2306,83.2388,83.1321,83.1321,10400.0
2006-01-19 10:55:00,101.32,101.37,101.17,101.24,10200.0,83.1157,83.1567,82.9927,83.0501,10200.0
2006-01-19 11:00:00,101.2,101.27,101.18,101.21,7800.0,83.0173,83.0747,83.0009,83.0255,7800.0
2006-01-19 11:05:00,101.21,101.27,101.18,101.23,12200.0,83.0255,83.0747,83.0009,83.0419,12200.0
2006-01-19 11:10:00,101.23,101.23,101.14,101.15,12300.0,83.0419,83.0419,82.9681,82.9763,12300.0
2006-01-19 11:15:00,101.16,101.25,101.07,101.25,14700.0,82.9845,83.0583,82.9106,83.0583,14700.0
2006-01-19 11:20:00,101.21,101.27,101.12,101.26,10300.0,83.0255,83.0747,82.9517,83.0665,10300.0
2006-01-19 11:25:00,101.25,101.27,101.18,101.23,9400.0,83.0583,83.0747,83.0009,83.0419,9400.0
2006-01-19 11:30:00,101.24,101.34,101.23,101.33,5200.0,83.0501,83.1321,83.0419,83.1239,5200.0
2006-01-19 11:35:00,101.34,101.34,101.23,101.23,4100.0,83.1321,83.1321,83.0419,83.0419,4100.0
2006-01-19 11:40:00,101.23,101.28,101.23,101.25,4500.0,83.0419,83.0829,83.0419,83.0583,4500.0
2006-01-19 11:45:00,101.26,101.35,101.26,101.35,8100.0,83.0665,83.1403,83.0665,83.1403,8100.0
2006-01-19 11:50:00,101.37,101.5,101.37,101.42,13500.0,83.1567,83.2634,83.1567,83.1978,13500.0
2006-01-19 11:55:00,101.43,101.65,101.41,101.54,4400.0,83.206,83.3864,83.1896,83.2962,4400.0
2006-01-19 12:00:00,101.51,101.56,101.41,101.53,8900.0,83.2716,83.3126,83.1896,83.288,8900.0
2006-01-19 12:05:00,101.53,101.57,101.4,101.51,8500.0,83.288,83.3208,83.1813,83.2716,8500.0
2006-01-19 12:10:00,101.47,101.51,101.44,101.45,18300.0,83.2388,83.2716,83.2142,83.2224,18300.0
2006-01-19 12:15:00,101.44,101.51,101.43,101.48,19100.0,83.2142,83.2716,83.206,83.247,19100.0
2006-01-19 12:20:00,101.46,101.59,101.44,101.47,33700.0,83.2306,83.3372,83.2142,83.2388,33700.0
2006-01-19 12:25:00,101.48,101.58,101.48,101.58,39600.0,83.247,83.329,83.247,83.329,39600.0
2006-01-19 12:30:00,101.55,101.59,101.52,101.59,11400.0,83.3044,83.3372,83.2798,83.3372,11400.0
2006-01-19 12:35:00,101.58,101.7,101.58,101.65,20100.0,83.329,83.4274,83.329,83.3864,20100.0
2006-01-19 12:40:00,101.66,101.7,101.57,101.6,8700.0,83.3946,83.4274,83.3208,83.3454,8700.0
2006-01-19 12:45:00,101.58,101.74,101.58,101.74,9400.0,83.329,83.4603,83.329,83.4603,9400.0
2006-01-19 12:50:00,101.73,101.86,101.72,101.86,12300.0,83.4521,83.5587,83.4439,83.5587,12300.0
2006-01-19 12:55:00,101.86,102.09,101.85,102.09,50300.0,83.5587,83.7474,83.5505,83.7474,50300.0
2006-01-19 13:00:00,102.09,102.21,102.03,102.07,21100.0,83.7474,83.8458,83.6982,83.731,21100.0
2006-01-19 13:05:00,102.08,102.29,102.06,102.21,22900.0,83.7392,83.9114,83.7228,83.8458,22900.0
2006-01-19 13:10:00,102.19,102.22,102.14,102.21,13400.0,83.8294,83.854,83.7884,83.8458,13400.0
2006-01-19 13:15:00,102.24,102.55,102.19,102.42,41000.0,83.8704,84.1247,83.8294,84.0181,41000.0
2006-01-19 13:20:00,102.43,102.53,102.36,102.53,11300.0,84.0263,84.1083,83.9689,84.1083,11300.0
2006-01-19 13:25:00,102.51,102.6,102.49,102.57,9800.0,84.0919,84.1657,84.0755,84.1411,9800.0
2006-01-19 13:30:00,102.55,102.66,102.55,102.65,10500.0,84.1247,84.215,84.1247,84.2068,10500.0
2006-01-19 13:35:00,102.65,102.72,102.59,102.67,28600.0,84.2068,84.2642,84.1575,84.2232,28600.0
2006-01-19 13:40:00,102.72,102.8,102.71,102.79,11200.0,84.2642,84.3298,84.256,84.3216,11200.0
2006-01-19 13:45:00,102.79,102.87,102.77,102.84,11200.0,84.3216,84.3872,84.3052,84.3626,11200.0
2006-01-19 13:50:00,102.84,103.02,102.83,102.99,28500.0,84.3626,84.5103,84.3544,84.4857,28500.0
2006-01-19 13:55:00,103.04,103.17,103.0,103.17,23600.0,84.5267,84.6333,84.4939,84.6333,23600.0
2006-01-19 14:00:00,103.17,103.22,103.1,103.18,37100.0,84.6333,84.6743,84.5759,84.6415,37100.0
2006-01-19 14:05:00,103.17,103.18,102.86,102.87,59700.0,84.6333,84.6415,84.379,84.3872,59700.0
2006-01-19 14:10:00,102.87,103.06,102.85,102.95,22100.0,84.3872,84.5431,84.3708,84.4529,22100.0
2006-01-19 14:15:00,102.95,103.03,102.94,102.94,12000.0,84.4529,84.5185,84.4447,84.4447,12000.0
2006-01-19 14:20:00,102.94,102.97,102.89,102.91,18500.0,84.4447,84.4693,84.4036,84.42,18500.0
2006-01-19 14:25:00,102.9,102.91,102.84,102.85,22100.0,84.4118,84.42,84.3626,84.3708,22100.0
2006-01-19 14:30:00,102.85,102.86,102.8,102.81,43400.0,84.3708,84.379,84.3298,84.338,43400.0
2006-01-19 14:35:00,102.81,102.92,102.8,102.8,25300.0,84.338,84.4282,84.3298,84.3298,25300.0
2006-01-19 14:40:00,102.8,102.84,102.75,102.76,25800.0,84.3298,84.3626,84.2888,84.297,25800.0
2006-01-19 14:45:00,102.74,102.74,102.61,102.62,34500.0,84.2806,84.2806,84.1739,84.1822,34500.0
2006-01-19 14:50:00,102.65,102.76,102.65,102.72,19300.0,84.2068,84.297,84.2068,84.2642,19300.0
2006-01-19 14:55:00,102.71,102.89,102.7,102.8,36700.0,84.256,84.4036,84.2478,84.3298,36700.0
2006-01-19 15:00:00,102.82,102.95,102.81,102.94,20900.0,84.3462,84.4529,84.338,84.4447,20900.0
2006-01-19 15:05:00,102.9,102.91,102.76,102.8,17100.0,84.4118,84.42,84.297,84.3298,17100.0
2006-01-19 15:10:00,102.8,102.94,102.72,102.94,29300.0,84.3298,84.4447,84.2642,84.4447,29300.0
2006-01-19 15:15:00,102.94,103.0,102.9,103.0,19600.0,84.4447,84.4939,84.4118,84.4939,19600.0
2006-01-19 15:20:00,102.99,103.06,102.99,103.03,25600.0,84.4857,84.5431,84.4857,84.5185,25600.0
2006-01-19 15:25:00,103.03,103.1,103.0,103.05,15000.0,84.5185,84.5759,84.4939,84.5349,15000.0
2006-01-19 15:30:00,103.05,103.06,102.97,102.97,13700.0,84.5349,84.5431,84.4693,84.4693,13700.0
2006-01-19 15:35:00,102.98,102.98,102.93,102.94,24700.0,84.4775,84.4775,84.4365,84.4447,24700.0
2006-01-19 15:40:00,103.0,103.1,102.95,103.03,46700.0,84.4939,84.5759,84.4529,84.5185,46700.0
2006-01-19 15:45:00,103.03,103.04,102.88,102.9,55200.0,84.5185,84.5267,84.3954,84.4118,55200.0
2006-01-19 15:50:00,102.89,102.91,102.71,102.75,86900.0,84.4036,84.42,84.256,84.2888,86900.0
2006-01-19 15:55:00,102.76,102.88,102.7,102.7,62500.0,84.297,84.3954,84.2478,84.2478,62500.0
2006-01-20 09:30:00,103.4,103.6,103.28,103.46,149800.0,84.822,84.9861,84.7236,84.8712,149800.0
2006-01-20 09:35:00,103.51,103.68,103.41,103.59,52800.0,84.9122,85.0517,84.8302,84.9779,52800.0
2006-01-20 09:40:00,103.59,103.59,103.3,103.52,37500.0,84.9779,84.9779,84.74,84.9204,37500.0
2006-01-20 09:45:00,103.51,103.8,103.48,103.75,83400.0,84.9122,85.1501,84.8876,85.1091,83400.0
2006-01-20 09:50:00,103.75,103.85,103.66,103.67,58900.0,85.1091,85.1912,85.0353,85.0435,58900.0
2006-01-20 09:55:00,103.75,103.76,103.6,103.6,91600.0,85.1091,85.1173,84.9861,84.9861,91600.0
2006-01-20 10:00:00,103.4,103.45,103.16,103.17,161700.0,84.822,84.863,84.6251,84.6333,161700.0
2006-01-20 10:05:00,103.17,103.17,102.85,102.86,73000.0,84.6333,84.6333,84.3708,84.379,73000.0
2006-01-20 10:10:00,102.86,103.12,102.86,103.06,19200.0,84.379,84.5923,84.379,84.5431,19200.0
2006-01-20 10:15:00,103.07,103.41,103.06,103.41,26500.0,84.5513,84.8302,84.5431,84.8302,26500.0
2006-01-20 10:20:00,103.41,103.41,103.26,103.31,16200.0,84.8302,84.8302,84.7072,84.7482,16200.0
2006-01-20 10:25:00,103.29,103.34,103.25,103.31,19800.0,84.7318,84.7728,84.699,84.7482,19800.0
2006-01-20 10:30:00,103.3,103.32,102.95,102.96,44100.0,84.74,84.7564,84.4529,84.4611,44100.0
2006-01-20 10:35:00,102.95,102.99,102.89,102.92,13900.0,84.4529,84.4857,84.4036,84.4282,13900.0
2006-01-20 10:40:00,102.91,102.93,102.72,102.72,15000.0,84.42,84.4365,84.2642,84.2642,15000.0
2006-01-20 10:45:00,102.72,102.73,102.49,102.49,29200.0,84.2642,84.2724,84.0755,84.0755,29200.0
2006-01-20 10:50:00,102.5,102.51,102.28,102.4,39300.0,84.0837,84.0919,83.9032,84.0017,39300.0
2006-01-20 10:55:00,102.31,102.42,102.18,102.18,17300.0,83.9278,84.0181,83.8212,83.8212,17300.0
2006-01-20 11:00:00,102.13,102.19,102.01,102.19,22500.0,83.7802,83.8294,83.6818,83.8294,22500.0
2006-01-20 11:05:00,102.21,102.24,102.12,102.14,15000.0,83.8458,83.8704,83.772,83.7884,15000.0
2006-01-20 11:10:00,102.18,102.33,102.07,102.25,20100.0,83.8212,83.9443,83.731,83.8786,20100.0
2006-01-20 11:15:00,102.32,102.54,102.13,102.51,23300.0,83.9361,84.1165,83.7802,84.0919,23300.0
2006-01-20 11:20:00,102.43,102.64,102.25,102.47,21700.0,84.0263,84.1986,83.8786,84.0591,21700.0
2006-01-20 11:25:00,102.5,102.65,102.44,102.6,7400.0,84.0837,84.2068,84.0345,84.1657,7400.0
2006-01-20 11:30:00,102.6,102.6,102.48,102.5,18700.0,84.1657,84.1657,84.0673,84.0837,18700.0
2006-01-20 11:35:00,102.51,102.62,102.45,102.58,20700.0,84.0919,84.1822,84.0427,84.1493,20700.0
2006-01-20 11:40:00,102.61,102.7,102.55,102.59,10500.0,84.1739,84.2478,84.1247,84.1575,10500.0
2006-01-20 11:45:00,102.59,102.83,102.59,102.59,13700.0,84.1575,84.3544,84.1575,84.1575,13700.0
2006-01-20 11:50:00,102.58,102.83,102.01,102.71,58300.0,84.1493,84.3544,83.6818,84.256,58300.0
2006-01-20 11:55:00,102.71,102.75,102.52,102.61,32600.0,84.256,84.2888,84.1001,84.1739,32600.0
2006-01-20 12:00:00,102.63,102.76,102.61,102.72,14600.0,84.1904,84.297,84.1739,84.2642,14600.0
2006-01-20 12:05:00,102.69,102.76,102.58,102.65,13400.0,84.2396,84.297,84.1493,84.2068,13400.0
2006-01-20 12:10:00,102.62,102.72,102.48,102.53,14200.0,84.1822,84.2642,84.0673,84.1083,14200.0
2006-01-20 12:15:00,102.49,102.53,102.37,102.37,10900.0,84.0755,84.1083,83.9771,83.9771,10900.0
2006-01-20 12:20:00,102.41,102.63,102.41,102.63,10900.0,84.0099,84.1904,84.0099,84.1904,10900.0
2006-01-20 12:25:00,102.62,102.63,102.46,102.6,10400.0,84.1822,84.1904,84.0509,84.1657,10400.0
2006-01-20 12:30:00,102.57,102.64,102.55,102.6,6500.0,84.1411,84.1986,84.1247,84.1657,6500.0
2006-01-20 12:35:00,102.58,102.58,102.41,102.45,10000.0,84.1493,84.1493,84.0099,84.0427,10000.0
2006-01-20 12:40:00,102.46,102.55,102.32,102.32,10800.0,84.0509,84.1247,83.9361,83.9361,10800.0
2006-01-20 12:45:00,102.35,102.46,102.17,102.22,62500.0,83.9607,84.0509,83.813,83.854,62500.0
2006-01-20 12:50:00,102.32,102.48,102.01,102.04,62800.0,83.9361,84.0673,83.6818,83.7064,62800.0
2006-01-20 12:55:00,102.01,102.01,101.85,101.87,15600.0,83.6818,83.6818,83.5505,83.5669,15600.0
2006-01-20 13:00:00,101.86,101.88,101.58,101.61,31200.0,83.5587,83.5751,83.329,83.3536,31200.0
2006-01-20 13:05:00,101.63,101.63,101.53,101.56,12000.0,83.37,83.37,83.288,83.3126,12000.0
2006-01-20 13:10:00,101.57,101.61,101.55,101.56,9300.0,83.3208,83.3536,83.3044,83.3126,9300.0
2006-01-20 13:15:00,101.55,101.56,101.46,101.49,72600.0,83.3044,83.3126,83.2306,83.2552,72600.0
2006-01-20 13:20:00,101.48,101.61,101.22,101.59,32800.0,83.247,83.3536,83.0337,83.3372,32800.0
2006-01-20 13:25:00,101.59,101.6,101.48,101.48,24300.0,83.3372,83.3454,83.247,83.247,24300.0
2006-01-20 13:30:00,101.48,101.48,101.27,101.3,18200.0,83.247,83.247,83.0747,83.0993,18200.0
2006-01-20 13:35:00,101.33,101.38,101.25,101.35,24400.0,83.1239,83.1649,83.0583,83.1403,24400.0
2006-01-20 13:40:00,101.39,101.4,101.15,101.16,13200.0,83.1731,83.1813,82.9763,82.9845,13200.0
2006-01-20 13:45:00,101.17,101.22,101.12,101.14,23600.0,82.9927,83.0337,82.9517,82.9681,23600.0
2006-01-20 13:50:00,101.14,101.14,100.76,100.77,28600.0,82.9681,82.9681,82.6563,82.6645,28600.0
2006-01-20 13:55:00,100.77,100.88,100.6,100.81,28700.0,82.6645,82.7548,82.5251,82.6974,28700.0
2006-01-20 14:00:00,100.76,100.76,100.37,100.37,29500.0,82.6563,82.6563,82.3364,82.3364,29500.0
2006-01-20 14:05:00,100.38,100.47,100.36,100.45,13800.0,82.3446,82.4184,82.3282,82.402,13800.0
2006-01-20 14:10:00,100.46,100.5,100.4,100.43,26800.0,82.4102,82.4431,82.361,82.3856,26800.0
2006-01-20 14:15:00,100.43,100.52,100.39,100.48,36000.0,82.3856,82.4595,82.3528,82.4266,36000.0
2006-01-20 14:20:00,100.48,100.6,100.45,100.59,17900.0,82.4266,82.5251,82.402,82.5169,17900.0
2006-01-20 14:25:00,100.58,100.81,100.56,100.78,41700.0,82.5087,82.6974,82.4923,82.6727,41700.0
2006-01-20 14:30:00,100.78,100.78,100.44,100.49,41100.0,82.6727,82.6727,82.3938,82.4349,41100.0
2006-01-20 14:35:00,100.49,100.53,100.41,100.52,20900.0,82.4349,82.4677,82.3692,82.4595,20900.0
2006-01-20 14:40:00,100.54,100.58,100.38,100.39,136400.0,82.4759,82.5087,82.3446,82.3528,136400.0
2006-01-20 14:45:00,100.4,100.58,100.37,100.54,19600.0,82.361,82.5087,82.3364,82.4759,19600.0
2006-01-20 14:50:00,100.54,100.58,100.25,100.31,57600.0,82.4759,82.5087,82.238,82.2872,57600.0
2006-01-20 14:55:00,100.33,100.45,100.25,100.26,39400.0,82.3036,82.402,82.238,82.2462,39400.0
2006-01-20 15:00:00,100.28,100.36,100.14,100.18,31200.0,82.2626,82.3282,82.1477,82.1805,31200.0
2006-01-20 15:05:00,100.17,100.52,100.14,100.52,74500.0,82.1723,82.4595,82.1477,82.4595,74500.0
2006-01-20 15:10:00,100.49,100.52,100.12,100.15,36300.0,82.4349,82.4595,82.1313,82.1559,36300.0
2006-01-20 15:15:00,100.15,100.19,100.01,100.1,28900.0,82.1559,82.1888,82.0411,82.1149,28900.0
2006-01-20 15:20:00,100.1,100.17,100.0,100.0,14900.0,82.1149,82.1723,82.0329,82.0329,14900.0
2006-01-20 15:25:00,100.02,100.23,100.01,100.19,28500.0,82.0493,82.2216,82.0411,82.1888,28500.0
2006-01-20 15:30:00,100.2,100.3,100.07,100.11,21500.0,82.197,82.279,82.0903,82.1231,21500.0
2006-01-20 15:35:00,100.11,100.19,99.86,99.89,36900.0,82.1231,82.1888,81.918,81.9427,36900.0
2006-01-20 15:40:00,99.88,99.91,99.74,99.8,42700.0,81.9344,81.9591,81.8196,81.8688,42700.0
2006-01-20 15:45:00,99.78,99.78,99.56,99.59,47900.0,81.8524,81.8524,81.6719,81.6966,47900.0
2006-01-20 15:50:00,99.56,100.01,99.53,99.88,95500.0,81.6719,82.0411,81.6473,81.9344,95500.0
2006-01-20 15:55:00,99.88,99.96,99.86,99.95,87600.0,81.9344,82.0001,81.918,81.9919,87600.0
2006-01-23 09:30:00,100.58,100.73,100.25,100.29,51400.0,82.5087,82.6317,82.238,82.2708,51400.0
2006-01-23 09:35:00,100.29,100.55,100.08,100.08,31900.0,82.2708,82.4841,82.0985,82.0985,31900.0
2006-01-23 09:40:00,100.1,100.31,100.02,100.22,30500.0,82.1149,82.2872,82.0493,82.2134,30500.0
2006-01-23 09:45:00,100.22,100.26,99.9,100.0,56500.0,82.2134,82.2462,81.9509,82.0329,56500.0
2006-01-23 09:50:00,100.0,100.16,99.91,100.15,25600.0,82.0329,82.1641,81.9591,82.1559,25600.0
2006-01-23 09:55:00,100.25,100.26,99.81,99.81,44800.0,82.238,82.2462,81.877,81.877,44800.0
2006-01-23 10:00:00,99.8,100.04,99.77,99.94,31700.0,81.8688,82.0657,81.8442,81.9837,31700.0
2006-01-23 10:05:00,99.95,100.04,99.7,99.7,19700.0,81.9919,82.0657,81.7868,81.7868,19700.0
2006-01-23 10:10:00,99.7,100.25,99.7,99.76,47200.0,81.7868,82.238,81.7868,81.836,47200.0
2006-01-23 10:15:00,99.76,99.76,99.12,99.12,26100.0,81.836,81.836,81.311,81.311,26100.0
2006-01-23 10:20:00,99.13,99.34,99.02,99.14,51400.0,81.3192,81.4915,81.229,81.3274,51400.0
2006-01-23 10:25:00,99.14,99.23,99.08,99.17,14800.0,81.3274,81.4012,81.2782,81.352,14800.0
2006-01-23 10:30:00,99.16,99.17,98.75,98.91,38300.0,81.3438,81.352,81.0075,81.1387,38300.0
2006-01-23 10:35:00,98.92,98.96,98.7,98.8,33000.0,81.1469,81.1797,80.9665,81.0485,33000.0
2006-01-23 10:40:00,98.75,98.75,98.46,98.74,43000.0,81.0075,81.0075,80.7696,80.9993,43000.0
2006-01-23 10:45:00,98.75,98.83,98.63,98.7,19700.0,81.0075,81.0731,80.909,80.9665,19700.0
2006-01-23 10:50:00,98.65,98.85,98.57,98.85,17800.0,80.9254,81.0895,80.8598,81.0895,17800.0
2006-01-23 10:55:00,99.0,99.03,98.89,99.02,16800.0,81.2126,81.2372,81.1223,81.229,16800.0
2006-01-23 11:00:00,99.03,99.15,99.01,99.15,18800.0,81.2372,81.3356,81.2208,81.3356,18800.0
2006-01-23 11:05:00,99.15,99.24,99.09,99.16,10900.0,81.3356,81.4094,81.2864,81.3438,10900.0
2006-01-23 11:10:00,99.18,99.36,99.18,99.36,20200.0,81.3602,81.5079,81.3602,81.5079,20200.0
2006-01-23 11:15:00,99.37,99.55,99.34,99.41,15000.0,81.5161,81.6637,81.4915,81.5489,15000.0
2006-01-23 11:20:00,99.41,99.48,99.38,99.48,9400.0,81.5489,81.6063,81.5243,81.6063,9400.0
2006-01-23 11:25:00,99.45,99.61,99.41,99.6,12700.0,81.5817,81.713,81.5489,81.7048,12700.0
2006-01-23 11:30:00,99.6,99.69,99.48,99.54,23200.0,81.7048,81.7786,81.6063,81.6555,23200.0
2006-01-23 11:35:00,99.54,99.6,99.51,99.56,10300.0,81.6555,81.7048,81.6309,81.6719,10300.0
2006-01-23 11:40:00,99.54,99.6,99.51,99.52,5000.0,81.6555,81.7048,81.6309,81.6391,5000.0
2006-01-23 11:45:00,99.52,99.61,99.51,99.6,10200.0,81.6391,81.713,81.6309,81.7048,10200.0
2006-01-23 11:50:00,99.57,99.66,99.57,99.61,7600.0,81.6801,81.754,81.6801,81.713,7600.0
2006-01-23 11:55:00,99.62,99.69,99.58,99.59,5300.0,81.7212,81.7786,81.6884,81.6966,5300.0
2006-01-23 12:00:00,99.58,99.65,99.58,99.64,7200.0,81.6884,81.7458,81.6884,81.7376,7200.0
2006-01-23 12:05:00,99.64,99.64,99.5,99.5,6600.0,81.7376,81.7376,81.6227,81.6227,6600.0
2006-01-23 12:10:00,99.5,99.6,99.5,99.58,7500.0,81.6227,81.7048,81.6227,81.6884,7500.0
2006-01-23 12:15:00,99.6,99.6,99.5,99.52,3500.0,81.7048,81.7048,81.6227,81.6391,3500.0
2006-01-23 12:20:00,99.52,99.54,99.5,99.5,3100.0,81.6391,81.6555,81.6227,81.6227,3100.0
2006-01-23 12:25:00,99.5,99.5,99.33,99.38,12700.0,81.6227,81.6227,81.4833,81.5243,12700.0
2006-01-23 12:30:00,99.38,99.49,99.38,99.44,20200.0,81.5243,81.6145,81.5243,81.5735,20200.0
2006-01-23 12:35:00,99.45,99.47,99.35,99.43,7300.0,81.5817,81.5981,81.4997,81.5653,7300.0
2006-01-23 12:40:00,99.43,99.52,99.38,99.45,8900.0,81.5653,81.6391,81.5243,81.5817,8900.0
2006-01-23 12:45:00,99.45,99.45,99.35,99.36,8800.0,81.5817,81.5817,81.4997,81.5079,8800.0
2006-01-23 12:50:00,99.3,99.39,99.19,99.39,11600.0,81.4587,81.5325,81.3684,81.5325,11600.0
2006-01-23 12:55:00,99.38,99.45,99.34,99.42,12000.0,81.5243,81.5817,81.4915,81.5571,12000.0
2006-01-23 13:00:00,99.42,99.46,99.37,99.46,6400.0,81.5571,81.5899,81.5161,81.5899,6400.0
2006-01-23 13:05:00,99.46,99.5,99.43,99.48,6200.0,81.5899,81.6227,81.5653,81.6063,6200.0
2006-01-23 13:10:00,99.48,99.5,99.46,99.48,3400.0,81.6063,81.6227,81.5899,81.6063,3400.0
2006-01-23 13:15:00,99.49,99.51,99.43,99.51,3300.0,81.6145,81.6309,81.5653,81.6309,3300.0
2006-01-23 13:20:00,99.52,99.53,99.42,99.52,7900.0,81.6391,81.6473,81.5571,81.6391,7900.0
2006-01-23 13:25:00,99.52,99.6,99.5,99.5,11300.0,81.6391,81.7048,81.6227,81.6227,11300.0
2006-01-23 13:30:00,99.51,99.57,99.51,99.53,3800.0,81.6309,81.6801,81.6309,81.6473,3800.0
2006-01-23 13:35:00,99.52,99.55,99.48,99.51,34300.0,81.6391,81.6637,81.6063,81.6309,34300.0
2006-01-23 13:40:00,99.51,99.55,99.5,99.53,20100.0,81.6309,81.6637,81.6227,81.6473,20100.0
2006-01-23 13:45:00,99.53,99.57,99.53,99.54,11100.0,81.6473,81.6801,81.6473,81.6555,11100.0
2006-01-23 13:50:00,99.54,99.55,99.5,99.53,15000.0,81.6555,81.6637,81.6227,81.6473,15000.0
2006-01-23 13:55:00,99.52,99.6,99.52,99.6,22700.0,81.6391,81.7048,81.6391,81.7048,22700.0
2006-01-23 14:00:00,99.6,99.73,99.59,99.73,14300.0,81.7048,81.8114,81.6966,81.8114,14300.0
2006-01-23 14:05:00,99.74,99.8,99.73,99.78,16900.0,81.8196,81.8688,81.8114,81.8524,16900.0
2006-01-23 14:10:00,99.77,99.85,99.6,99.72,15600.0,81.8442,81.9098,81.7048,81.8032,15600.0
2006-01-23 14:15:00,99.72,99.8,99.61,99.8,7400.0,81.8032,81.8688,81.713,81.8688,7400.0
2006-01-23 14:20:00,99.81,99.9,99.78,99.8,10000.0,81.877,81.9509,81.8524,81.8688,10000.0
2006-01-23 14:25:00,99.84,99.84,99.71,99.76,5200.0,81.9016,81.9016,81.795,81.836,5200.0
2006-01-23 14:30:00,99.76,99.94,99.76,99.89,8600.0,81.836,81.9837,81.836,81.9427,8600.0
2006-01-23 14:35:00,99.87,99.89,99.72,99.81,15700.0,81.9262,81.9427,81.8032,81.877,15700.0
2006-01-23 14:40:00,99.86,99.86,99.75,99.78,3900.0,81.918,81.918,81.8278,81.8524,3900.0
2006-01-23 14:45:00,99.82,99.91,99.78,99.87,4700.0,81.8852,81.9591,81.8524,81.9262,4700.0
2006-01-23 14:50:00,99.91,99.93,99.85,99.9,5600.0,81.9591,81.9755,81.9098,81.9509,5600.0
2006-01-23 14:55:00,99.9,100.03,99.86,99.99,7800.0,81.9509,82.0575,81.918,82.0247,7800.0
2006-01-23 15:00:00,100.01,100.07,99.99,100.01,8900.0,82.0411,82.0903,82.0247,82.0411,8900.0
2006-01-23 15:05:00,100.03,100.08,100.0,100.01,11600.0,82.0575,82.0985,82.0329,82.0411,11600.0
2006-01-23 15:10:00,100.01,100.06,99.96,100.03,21400.0,82.0411,82.0821,82.0001,82.0575,21400.0
2006-01-23 15:15:00,100.03,100.13,100.01,100.12,13200.0,82.0575,82.1395,82.0411,82.1313,13200.0
2006-01-23 15:20:00,100.15,100.3,100.12,100.24,29300.0,82.1559,82.279,82.1313,82.2298,29300.0
2006-01-23 15:25:00,100.25,100.26,100.1,100.24,12200.0,82.238,82.2462,82.1149,82.2298,12200.0
2006-01-23 15:30:00,100.23,100.39,100.23,100.36,28500.0,82.2216,82.3528,82.2216,82.3282,28500.0
2006-01-23 15:35:00,100.34,100.39,100.12,100.18,30000.0,82.3118,82.3528,82.1313,82.1805,30000.0
2006-01-23 15:40:00,100.2,100.25,100.06,100.08,36700.0,82.197,82.238,82.0821,82.0985,36700.0
2006-01-23 15:45:00,100.12,100.14,99.97,100.13,30800.0,82.1313,82.1477,82.0083,82.1395,30800.0
2006-01-23 15:50:00,100.13,100.19,100.1,100.17,8800.0,82.1395,82.1888,82.1149,82.1723,8800.0
2006-01-23 15:55:00,100.17,100.21,100.14,100.2,20000.0,82.1723,82.2052,82.1477,82.197,20000.0
2006-01-24 09:30:00,100.45,100.85,100.26,100.74,38600.0,82.402,82.7302,82.2462,82.6399,38600.0
2006-01-24 09:35:00,100.9,101.2,100.85,101.2,17400.0,82.7712,83.0173,82.7302,83.0173,17400.0
2006-01-24 09:40:00,101.2,101.29,100.9,101.07,17300.0,83.0173,83.0911,82.7712,82.9106,17300.0
2006-01-24 09:45:00,101.07,101.55,101.07,101.3,22300.0,82.9106,83.3044,82.9106,83.0993,22300.0
2006-01-24 09:50:00,101.31,101.41,101.11,101.13,47700.0,83.1075,83.1896,82.9435,82.9599,47700.0
2006-01-24 09:55:00,101.12,101.12,100.84,101.1,30200.0,82.9517,82.9517,82.722,82.9353,30200.0
2006-01-24 10:00:00,101.1,101.14,100.42,100.65,38100.0,82.9353,82.9681,82.3774,82.5661,38100.0
2006-01-24 10:05:00,100.64,100.64,100.26,100.28,20500.0,82.5579,82.5579,82.2462,82.2626,20500.0
2006-01-24 10:10:00,100.28,100.43,100.25,100.29,43100.0,82.2626,82.3856,82.238,82.2708,43100.0
2006-01-24 10:15:00,100.29,100.46,100.22,100.35,20400.0,82.2708,82.4102,82.2134,82.32,20400.0
2006-01-24 10:20:00,100.34,100.57,100.28,100.57,21500.0,82.3118,82.5005,82.2626,82.5005,21500.0
2006-01-24 10:25:00,100.57,100.65,100.37,100.45,16800.0,82.5005,82.5661,82.3364,82.402,16800.0
2006-01-24 10:30:00,100.45,100.59,100.3,100.38,24500.0,82.402,82.5169,82.279,82.3446,24500.0
2006-01-24 10:35:00,100.38,100.6,100.28,100.6,10400.0,82.3446,82.5251,82.2626,82.5251,10400.0
2006-01-24 10:40:00,100.6,100.64,100.55,100.61,4900.0,82.5251,82.5579,82.4841,82.5333,4900.0
2006-01-24 10:45:00,100.61,100.64,100.53,100.53,7600.0,82.5333,82.5579,82.4677,82.4677,7600.0
2006-01-24 10:50:00,100.5,100.56,100.28,100.28,7900.0,82.4431,82.4923,82.2626,82.2626,7900.0
2006-01-24 10:55:00,100.27,100.27,99.95,99.96,30100.0,82.2544,82.2544,81.9919,82.0001,30100.0
2006-01-24 11:00:00,99.97,100.05,99.68,99.79,22000.0,82.0083,82.0739,81.7704,81.8606,22000.0
2006-01-24 11:05:00,99.79,99.79,99.3,99.57,37600.0,81.8606,81.8606,81.4587,81.6801,37600.0
2006-01-24 11:10:00,99.57,99.62,99.51,99.55,16700.0,81.6801,81.7212,81.6309,81.6637,16700.0
2006-01-24 11:15:00,99.55,99.64,99.52,99.64,28200.0,81.6637,81.7376,81.6391,81.7376,28200.0
2006-01-24 11:20:00,99.66,100.49,99.56,100.44,46100.0,81.754,82.4349,81.6719,82.3938,46100.0
2006-01-24 11:25:00,100.44,100.51,100.36,100.43,22000.0,82.3938,82.4513,82.3282,82.3856,22000.0
2006-01-24 11:30:00,100.48,100.59,100.41,100.5,29000.0,82.4266,82.5169,82.3692,82.4431,29000.0
2006-01-24 11:35:00,100.48,100.55,100.48,100.55,6200.0,82.4266,82.4841,82.4266,82.4841,6200.0
2006-01-24 11:40:00,100.59,100.82,100.59,100.82,8700.0,82.5169,82.7056,82.5169,82.7056,8700.0
2006-01-24 11:45:00,100.87,101.08,100.87,100.94,13400.0,82.7466,82.9188,82.7466,82.804,13400.0
2006-01-24 11:50:00,100.91,101.04,100.9,100.99,10500.0,82.7794,82.886,82.7712,82.845,10500.0
2006-01-24 11:55:00,100.94,100.96,100.76,100.79,9500.0,82.804,82.8204,82.6563,82.6809,9500.0
2006-01-24 12:00:00,100.79,100.9,100.73,100.9,6800.0,82.6809,82.7712,82.6317,82.7712,6800.0
2006-01-24 12:05:00,100.92,101.02,100.91,101.02,33200.0,82.7876,82.8696,82.7794,82.8696,33200.0
2006-01-24 12:10:00,101.02,101.11,101.02,101.03,11400.0,82.8696,82.9435,82.8696,82.8778,11400.0
2006-01-24 12:15:00,101.05,101.05,100.72,100.73,13700.0,82.8942,82.8942,82.6235,82.6317,13700.0
2006-01-24 12:20:00,100.74,100.83,100.63,100.79,11000.0,82.6399,82.7138,82.5497,82.6809,11000.0
2006-01-24 12:25:00,100.8,100.83,100.8,100.81,1800.0,82.6892,82.7138,82.6892,82.6974,1800.0
2006-01-24 12:30:00,100.79,100.84,100.67,100.84,8600.0,82.6809,82.722,82.5825,82.722,8600.0
2006-01-24 12:35:00,100.85,100.93,100.85,100.89,6300.0,82.7302,82.7958,82.7302,82.763,6300.0
2006-01-24 12:40:00,100.88,100.9,100.56,100.82,11700.0,82.7548,82.7712,82.4923,82.7056,11700.0
2006-01-24 12:45:00,100.86,100.86,100.62,100.69,12100.0,82.7384,82.7384,82.5415,82.5989,12100.0
2006-01-24 12:50:00,100.66,101.05,100.6,101.03,18200.0,82.5743,82.8942,82.5251,82.8778,18200.0
2006-01-24 12:55:00,101.03,101.03,100.89,100.94,6200.0,82.8778,82.8778,82.763,82.804,6200.0
2006-01-24 13:00:00,100.9,100.92,100.88,100.9,9700.0,82.7712,82.7876,82.7548,82.7712,9700.0
2006-01-24 13:05:00,100.9,100.95,100.73,100.73,20400.0,82.7712,82.8122,82.6317,82.6317,20400.0
2006-01-24 13:10:00,100.69,100.92,100.69,100.86,3700.0,82.5989,82.7876,82.5989,82.7384,3700.0
2006-01-24 13:15:00,100.88,100.96,100.85,100.95,4100.0,82.7548,82.8204,82.7302,82.8122,4100.0
2006-01-24 13:20:00,100.96,101.08,100.94,100.96,10600.0,82.8204,82.9188,82.804,82.8204,10600.0
2006-01-24 13:25:00,100.96,101.05,100.94,101.05,3900.0,82.8204,82.8942,82.804,82.8942,3900.0
2006-01-24 13:30:00,101.05,101.07,100.94,101.04,6000.0,82.8942,82.9106,82.804,82.886,6000.0
2006-01-24 13:35:00,101.02,101.06,101.01,101.04,3400.0,82.8696,82.9024,82.8614,82.886,3400.0
2006-01-24 13:40:00,101.04,101.06,100.97,101.06,5500.0,82.886,82.9024,82.8286,82.9024,5500.0
2006-01-24 13:45:00,101.06,101.06,100.99,101.05,3400.0,82.9024,82.9024,82.845,82.8942,3400.0
2006-01-24 13:50:00,101.01,101.08,101.0,101.06,10000.0,82.8614,82.9188,82.8532,82.9024,10000.0
2006-01-24 13:55:00,101.02,101.15,101.02,101.12,20200.0,82.8696,82.9763,82.8696,82.9517,20200.0
2006-01-24 14:00:00,101.13,101.34,101.09,101.34,25800.0,82.9599,83.1321,82.927,83.1321,25800.0
2006-01-24 14:05:00,101.33,101.37,101.26,101.34,14000.0,83.1239,83.1567,83.0665,83.1321,14000.0
2006-01-24 14:10:00,101.34,101.5,101.31,101.49,12300.0,83.1321,83.2634,83.1075,83.2552,12300.0
2006-01-24 14:15:00,101.49,101.5,101.36,101.36,10000.0,83.2552,83.2634,83.1485,83.1485,10000.0
2006-01-24 14:20:00,101.34,101.46,101.34,101.46,7600.0,83.1321,83.2306,83.1321,83.2306,7600.0
2006-01-24 14:25:00,101.42,101.45,101.33,101.35,7900.0,83.1978,83.2224,83.1239,83.1403,7900.0
2006-01-24 14:30:00,101.36,101.41,101.35,101.38,7900.0,83.1485,83.1896,83.1403,83.1649,7900.0
2006-01-24 14:35:00,101.35,101.39,101.32,101.33,9200.0,83.1403,83.1731,83.1157,83.1239,9200.0
2006-01-24 14:40:00,101.34,101.44,101.33,101.42,15500.0,83.1321,83.2142,83.1239,83.1978,15500.0
2006-01-24 14:45:00,101.42,101.44,101.3,101.33,12300.0,83.1978,83.2142,83.0993,83.1239,12300.0
2006-01-24 14:50:00,101.33,101.44,101.2,101.2,12200.0,83.1239,83.2142,83.0173,83.0173,12200.0
2006-01-24 14:55:00,101.18,101.3,101.12,101.23,11200.0,83.0009,83.0993,82.9517,83.0419,11200.0
2006-01-24 15:00:00,101.23,101.27,101.1,101.25,21100.0,83.0419,83.0747,82.9353,83.0583,21100.0
2006-01-24 15:05:00,101.22,101.35,101.22,101.26,13800.0,83.0337,83.1403,83.0337,83.0665,13800.0
2006-01-24 15:10:00,101.26,101.26,101.15,101.16,10900.0,83.0665,83.0665,82.9763,82.9845,10900.0
2006-01-24 15:15:00,101.16,101.26,101.16,101.26,12700.0,82.9845,83.0665,82.9845,83.0665,12700.0
2006-01-24 15:20:00,101.25,101.36,101.24,101.3,9400.0,83.0583,83.1485,83.0501,83.0993,9400.0
2006-01-24 15:25:00,101.29,101.39,101.26,101.39,11200.0,83.0911,83.1731,83.0665,83.1731,11200.0
2006-01-24 15:30:00,101.4,101.5,101.24,101.25,18400.0,83.1813,83.2634,83.0501,83.0583,18400.0
2006-01-24 15:35:00,101.23,101.37,101.22,101.36,14600.0,83.0419,83.1567,83.0337,83.1485,14600.0
2006-01-24 15:40:00,101.37,101.41,101.32,101.32,17600.0,83.1567,83.1896,83.1157,83.1157,17600.0
2006-01-24 15:45:00,101.34,101.34,101.19,101.2,10600.0,83.1321,83.1321,83.0091,83.0173,10600.0
2006-01-24 15:50:00,101.19,101.24,101.19,101.23,28800.0,83.0091,83.0501,83.0091,83.0419,28800.0
2006-01-24 15:55:00,101.24,101.29,101.17,101.22,26000.0,83.0501,83.0911,82.9927,83.0337,26000.0
2006-01-25 09:30:00,101.9,102.0,101.49,101.88,32400.0,83.5915,83.6735,83.2552,83.5751,32400.0
2006-01-25 09:35:00,101.9,101.94,101.6,101.85,29500.0,83.5915,83.6243,83.3454,83.5505,29500.0
2006-01-25 09:40:00,101.85,101.91,101.6,101.8,26800.0,83.5505,83.5997,83.3454,83.5095,26800.0
2006-01-25 09:45:00,101.81,101.99,101.77,101.99,23200.0,83.5177,83.6653,83.4849,83.6653,23200.0
2006-01-25 09:50:00,101.99,102.3,101.88,102.3,44900.0,83.6653,83.9196,83.5751,83.9196,44900.0
2006-01-25 09:55:00,102.28,102.47,102.28,102.3,20500.0,83.9032,84.0591,83.9032,83.9196,20500.0
2006-01-25 10:00:00,102.28,102.45,102.13,102.42,32500.0,83.9032,84.0427,83.7802,84.0181,32500.0
2006-01-25 10:05:00,102.42,102.42,102.0,102.09,24500.0,84.0181,84.0181,83.6735,83.7474,24500.0
2006-01-25 10:10:00,102.09,102.19,101.77,101.78,40000.0,83.7474,83.8294,83.4849,83.4931,40000.0
2006-01-25 10:15:00,101.78,101.79,101.67,101.67,37000.0,83.4931,83.5013,83.4028,83.4028,37000.0
2006-01-25 10:20:00,101.68,101.68,101.27,101.3,27400.0,83.411,83.411,83.0747,83.0993,27400.0
2006-01-25 10:25:00,101.29,101.31,101.2,101.2,34100.0,83.0911,83.1075,83.0173,83.0173,34100.0
2006-01-25 10:30:00,101.21,101.21,100.82,100.83,14500.0,83.0255,83.0255,82.7056,82.7138,14500.0
2006-01-25 10:35:00,100.84,101.27,100.84,101.25,16500.0,82.722,83.0747,82.722,83.0583,16500.0
2006-01-25 10:40:00,101.23,101.28,101.05,101.18,13100.0,83.0419,83.0829,82.8942,83.0009,13100.0
2006-01-25 10:45:00,101.15,101.53,101.06,101.53,9800.0,82.9763,83.288,82.9024,83.288,9800.0
2006-01-25 10:50:00,101.53,101.79,101.53,101.63,13100.0,83.288,83.5013,83.288,83.37,13100.0
2006-01-25 10:55:00,101.69,101.74,101.61,101.74,9800.0,83.4192,83.4603,83.3536,83.4603,9800.0
2006-01-25 11:00:00,101.78,102.08,101.78,101.86,17600.0,83.4931,83.7392,83.4931,83.5587,17600.0
2006-01-25 11:05:00,101.86,101.87,101.75,101.75,7500.0,83.5587,83.5669,83.4685,83.4685,7500.0
2006-01-25 11:10:00,101.74,101.83,101.65,101.81,12200.0,83.4603,83.5341,83.3864,83.5177,12200.0
2006-01-25 11:15:00,101.81,102.15,101.81,102.15,6300.0,83.5177,83.7966,83.5177,83.7966,6300.0
2006-01-25 11:20:00,102.13,102.28,102.1,102.23,12200.0,83.7802,83.9032,83.7556,83.8622,12200.0
2006-01-25 11:25:00,102.21,102.38,102.17,102.36,10300.0,83.8458,83.9853,83.813,83.9689,10300.0
2006-01-25 11:30:00,102.4,102.41,102.17,102.21,5900.0,84.0017,84.0099,83.813,83.8458,5900.0
2006-01-25 11:35:00,102.19,102.26,101.96,102.04,14000.0,83.8294,83.8868,83.6407,83.7064,14000.0
2006-01-25 11:40:00,102.04,102.1,101.97,101.99,5300.0,83.7064,83.7556,83.6489,83.6653,5300.0
2006-01-25 11:45:00,101.96,101.96,101.6,101.65,10700.0,83.6407,83.6407,83.3454,83.3864,10700.0
2006-01-25 11:50:00,101.65,101.65,101.51,101.52,9000.0,83.3864,83.3864,83.2716,83.2798,9000.0
2006-01-25 11:55:00,101.51,101.78,101.51,101.77,12400.0,83.2716,83.4931,83.2716,83.4849,12400.0
2006-01-25 12:00:00,101.76,101.79,101.63,101.71,12300.0,83.4767,83.5013,83.37,83.4357,12300.0
2006-01-25 12:05:00,101.71,101.74,101.57,101.58,15900.0,83.4357,83.4603,83.3208,83.329,15900.0
2006-01-25 12:10:00,101.58,101.63,101.4,101.4,14200.0,83.329,83.37,83.1813,83.1813,14200.0
2006-01-25 12:15:00,101.39,101.46,101.31,101.46,6300.0,83.1731,83.2306,83.1075,83.2306,6300.0
2006-01-25 12:20:00,101.45,101.5,101.31,101.31,6900.0,83.2224,83.2634,83.1075,83.1075,6900.0
2006-01-25 12:25:00,101.36,101.37,101.11,101.19,9300.0,83.1485,83.1567,82.9435,83.0091,9300.0
2006-01-25 12:30:00,101.2,101.52,101.2,101.48,11000.0,83.0173,83.2798,83.0173,83.247,11000.0
2006-01-25 12:35:00,101.46,101.46,101.3,101.37,5500.0,83.2306,83.2306,83.0993,83.1567,5500.0
2006-01-25 12:40:00,101.4,101.42,101.29,101.38,5100.0,83.1813,83.1978,83.0911,83.1649,5100.0
2006-01-25 12:45:00,101.42,101.7,101.42,101.58,12900.0,83.1978,83.4274,83.1978,83.329,12900.0
2006-01-25 12:50:00,101.58,101.58,101.42,101.49,9100.0,83.329,83.329,83.1978,83.2552,9100.0
2006-01-25 12:55:00,101.5,101.61,101.5,101.61,6600.0,83.2634,83.3536,83.2634,83.3536,6600.0
2006-01-25 13:00:00,101.61,101.62,101.54,101.54,2100.0,83.3536,83.3618,83.2962,83.2962,2100.0
2006-01-25 13:05:00,101.52,101.68,101.51,101.67,8100.0,83.2798,83.411,83.2716,83.4028,8100.0
2006-01-25 13:10:00,101.67,101.71,101.43,101.44,10700.0,83.4028,83.4357,83.206,83.2142,10700.0
2006-01-25 13:15:00,101.48,101.49,101.36,101.38,3700.0,83.247,83.2552,83.1485,83.1649,3700.0
2006-01-25 13:20:00,101.38,101.42,101.24,101.34,11700.0,83.1649,83.1978,83.0501,83.1321,11700.0
2006-01-25 13:25:00,101.34,101.49,101.34,101.49,8700.0,83.1321,83.2552,83.1321,83.2552,8700.0
2006-01-25 13:30:00,101.5,101.5,101.35,101.35,5600.0,83.2634,83.2634,83.1403,83.1403,5600.0
2006-01-25 13:35:00,101.35,101.38,101.25,101.25,4500.0,83.1403,83.1649,83.0583,83.0583,4500.0
2006-01-25 13:40:00,101.22,101.33,101.22,101.26,5600.0,83.0337,83.1239,83.0337,83.0665,5600.0
2006-01-25 13:45:00,101.26,101.27,101.12,101.13,8600.0,83.0665,83.0747,82.9517,82.9599,8600.0
2006-01-25 13:50:00,101.14,101.17,101.12,101.14,6400.0,82.9681,82.9927,82.9517,82.9681,6400.0
2006-01-25 13:55:00,101.14,101.22,101.14,101.22,7900.0,82.9681,83.0337,82.9681,83.0337,7900.0
2006-01-25 14:00:00,101.17,101.18,101.11,101.12,11400.0,82.9927,83.0009,82.9435,82.9517,11400.0
2006-01-25 14:05:00,101.15,101.15,101.04,101.12,18600.0,82.9763,82.9763,82.886,82.9517,18600.0
2006-01-25 14:10:00,101.14,101.14,100.98,101.0,10400.0,82.9681,82.9681,82.8368,82.8532,10400.0
2006-01-25 14:15:00,101.0,101.01,100.89,100.89,6700.0,82.8532,82.8614,82.763,82.763,6700.0
2006-01-25 14:20:00,100.9,101.06,100.9,101.05,11700.0,82.7712,82.9024,82.7712,82.8942,11700.0
2006-01-25 14:25:00,101.03,101.15,100.94,101.07,30400.0,82.8778,82.9763,82.804,82.9106,30400.0
2006-01-25 14:30:00,101.1,101.15,101.01,101.01,11300.0,82.9353,82.9763,82.8614,82.8614,11300.0
2006-01-25 14:35:00,101.01,101.07,101.0,101.0,30300.0,82.8614,82.9106,82.8532,82.8532,30300.0
2006-01-25 14:40:00,101.0,101.05,100.87,100.92,32700.0,82.8532,82.8942,82.7466,82.7876,32700.0
2006-01-25 14:45:00,100.94,100.94,100.82,100.82,9800.0,82.804,82.804,82.7056,82.7056,9800.0
2006-01-25 14:50:00,100.83,100.93,100.68,100.9,20700.0,82.7138,82.7958,82.5907,82.7712,20700.0
2006-01-25 14:55:00,100.83,100.88,100.71,100.71,6700.0,82.7138,82.7548,82.6153,82.6153,6700.0
2006-01-25 15:00:00,100.71,100.94,100.71,100.79,18700.0,82.6153,82.804,82.6153,82.6809,18700.0
2006-01-25 15:05:00,100.79,100.83,100.72,100.75,8500.0,82.6809,82.7138,82.6235,82.6481,8500.0
2006-01-25 15:10:00,100.75,100.86,100.75,100.85,17800.0,82.6481,82.7384,82.6481,82.7302,17800.0
2006-01-25 15:15:00,100.84,100.88,100.77,100.85,17500.0,82.722,82.7548,82.6645,82.7302,17500.0
2006-01-25 15:20:00,100.85,100.85,100.67,100.67,36600.0,82.7302,82.7302,82.5825,82.5825,36600.0
2006-01-25 15:25:00,100.66,100.68,100.58,100.6,45200.0,82.5743,82.5907,82.5087,82.5251,45200.0
2006-01-25 15:30:00,100.6,100.63,100.49,100.5,43300.0,82.5251,82.5497,82.4349,82.4431,43300.0
2006-01-25 15:35:00,100.49,100.5,100.4,100.4,29800.0,82.4349,82.4431,82.361,82.361,29800.0
2006-01-25 15:40:00,100.41,100.62,100.4,100.6,33700.0,82.3692,82.5415,82.361,82.5251,33700.0
2006-01-25 15:45:00,100.6,100.74,100.6,100.72,47400.0,82.5251,82.6399,82.5251,82.6235,47400.0
2006-01-25 15:50:00,100.72,100.79,100.69,100.79,27800.0,82.6235,82.6809,82.5989,82.6809,27800.0
2006-01-25 15:55:00,100.79,100.81,100.72,100.79,31700.0,82.6809,82.6974,82.6235,82.6809,31700.0
2006-01-26 09:30:00,101.5,101.55,101.5,101.55,37500.0,83.2634,83.3044,83.2634,83.3044,37500.0
2006-01-26 09:35:00,101.65,102.0,101.65,101.93,24500.0,83.3864,83.6735,83.3864,83.6161,24500.0
2006-01-26 09:40:00,101.95,102.2,101.9,101.98,25000.0,83.6325,83.8376,83.5915,83.6571,25000.0
2006-01-26 09:45:00,101.95,101.95,101.5,101.5,25000.0,83.6325,83.6325,83.2634,83.2634,25000.0
2006-01-26 09:50:00,101.49,101.66,101.3,101.49,26000.0,83.2552,83.3946,83.0993,83.2552,26000.0
2006-01-26 09:55:00,101.45,102.2,101.38,101.55,34400.0,83.2224,83.8376,83.1649,83.3044,34400.0
2006-01-26 10:00:00,101.55,101.88,101.54,101.8,15000.0,83.3044,83.5751,83.2962,83.5095,15000.0
2006-01-26 10:05:00,101.77,101.9,101.77,101.9,17600.0,83.4849,83.5915,83.4849,83.5915,17600.0
2006-01-26 10:10:00,101.9,101.9,101.78,101.83,18300.0,83.5915,83.5915,83.4931,83.5341,18300.0
2006-01-26 10:15:00,101.83,101.83,101.64,101.7,12400.0,83.5341,83.5341,83.3782,83.4274,12400.0
2006-01-26 10:20:00,101.69,101.74,101.66,101.69,8200.0,83.4192,83.4603,83.3946,83.4192,8200.0
2006-01-26 10:25:00,101.72,101.72,101.51,101.51,5500.0,83.4439,83.4439,83.2716,83.2716,5500.0
2006-01-26 10:30:00,101.49,101.65,101.45,101.56,13300.0,83.2552,83.3864,83.2224,83.3126,13300.0
2006-01-26 10:35:00,101.59,101.62,101.42,101.42,6400.0,83.3372,83.3618,83.1978,83.1978,6400.0
2006-01-26 10:40:00,101.42,101.81,101.42,101.69,12300.0,83.1978,83.5177,83.1978,83.4192,12300.0
2006-01-26 10:45:00,101.7,101.73,101.6,101.67,12100.0,83.4274,83.4521,83.3454,83.4028,12100.0
2006-01-26 10:50:00,101.67,101.75,101.61,101.75,6100.0,83.4028,83.4685,83.3536,83.4685,6100.0
2006-01-26 10:55:00,101.67,101.68,101.55,101.59,5500.0,83.4028,83.411,83.3044,83.3372,5500.0
2006-01-26 11:00:00,101.55,101.56,101.4,101.56,7500.0,83.3044,83.3126,83.1813,83.3126,7500.0
2006-01-26 11:05:00,101.57,101.63,101.37,101.37,26600.0,83.3208,83.37,83.1567,83.1567,26600.0
2006-01-26 11:10:00,101.32,101.39,101.3,101.37,11900.0,83.1157,83.1731,83.0993,83.1567,11900.0
2006-01-26 11:15:00,101.37,101.37,101.14,101.15,6300.0,83.1567,83.1567,82.9681,82.9763,6300.0
2006-01-26 11:20:00,101.16,101.39,101.15,101.38,11600.0,82.9845,83.1731,82.9763,83.1649,11600.0
2006-01-26 11:25:00,101.39,101.46,101.39,101.43,10400.0,83.1731,83.2306,83.1731,83.206,10400.0
2006-01-26 11:30:00,101.42,101.57,101.39,101.57,6100.0,83.1978,83.3208,83.1731,83.3208,6100.0
2006-01-26 11:35:00,101.59,101.61,101.5,101.5,4000.0,83.3372,83.3536,83.2634,83.2634,4000.0
2006-01-26 11:40:00,101.51,101.64,101.5,101.64,5100.0,83.2716,83.3782,83.2634,83.3782,5100.0
2006-01-26 11:45:00,101.63,101.69,101.63,101.65,4500.0,83.37,83.4192,83.37,83.3864,4500.0
2006-01-26 11:50:00,101.67,101.76,101.67,101.74,5900.0,83.4028,83.4767,83.4028,83.4603,5900.0
2006-01-26 11:55:00,101.75,101.76,101.67,101.69,7300.0,83.4685,83.4767,83.4028,83.4192,7300.0
2006-01-26 12:00:00,101.67,101.86,101.65,101.71,9600.0,83.4028,83.5587,83.3864,83.4357,9600.0
2006-01-26 12:05:00,101.7,101.84,101.67,101.76,9700.0,83.4274,83.5423,83.4028,83.4767,9700.0
2006-01-26 12:10:00,101.77,101.77,101.62,101.62,6900.0,83.4849,83.4849,83.3618,83.3618,6900.0
2006-01-26 12:15:00,101.63,101.63,101.55,101.57,9300.0,83.37,83.37,83.3044,83.3208,9300.0
2006-01-26 12:20:00,101.54,101.61,101.54,101.61,5300.0,83.2962,83.3536,83.2962,83.3536,5300.0
2006-01-26 12:25:00,101.6,101.75,101.6,101.75,7100.0,83.3454,83.4685,83.3454,83.4685,7100.0
2006-01-26 12:30:00,101.79,101.82,101.72,101.72,5000.0,83.5013,83.5259,83.4439,83.4439,5000.0
2006-01-26 12:35:00,101.7,101.7,101.62,101.65,3900.0,83.4274,83.4274,83.3618,83.3864,3900.0
2006-01-26 12:40:00,101.64,101.64,101.57,101.58,5500.0,83.3782,83.3782,83.3208,83.329,5500.0
2006-01-26 12:45:00,101.58,101.61,101.54,101.57,5200.0,83.329,83.3536,83.2962,83.3208,5200.0
2006-01-26 12:50:00,101.55,101.56,101.51,101.55,6700.0,83.3044,83.3126,83.2716,83.3044,6700.0
2006-01-26 12:55:00,101.56,101.59,101.51,101.51,11200.0,83.3126,83.3372,83.2716,83.2716,11200.0
2006-01-26 13:00:00,101.52,101.61,101.5,101.55,16700.0,83.2798,83.3536,83.2634,83.3044,16700.0
2006-01-26 13:05:00,101.55,101.58,101.5,101.5,9300.0,83.3044,83.329,83.2634,83.2634,9300.0
2006-01-26 13:10:00,101.51,101.61,101.5,101.55,10100.0,83.2716,83.3536,83.2634,83.3044,10100.0
2006-01-26 13:15:00,101.55,101.61,101.53,101.56,6800.0,83.3044,83.3536,83.288,83.3126,6800.0
2006-01-26 13:20:00,101.59,101.59,101.55,101.56,8100.0,83.3372,83.3372,83.3044,83.3126,8100.0
2006-01-26 13:25:00,101.56,101.56,101.5,101.5,5700.0,83.3126,83.3126,83.2634,83.2634,5700.0
2006-01-26 13:30:00,101.5,101.5,101.45,101.47,7700.0,83.2634,83.2634,83.2224,83.2388,7700.0
2006-01-26 13:35:00,101.47,101.5,101.46,101.5,10100.0,83.2388,83.2634,83.2306,83.2634,10100.0
2006-01-26 13:40:00,101.5,101.5,101.29,101.41,19800.0,83.2634,83.2634,83.0911,83.1896,19800.0
2006-01-26 13:45:00,101.41,101.44,101.29,101.35,9700.0,83.1896,83.2142,83.0911,83.1403,9700.0
2006-01-26 13:50:00,101.42,101.52,101.39,101.52,7200.0,83.1978,83.2798,83.1731,83.2798,7200.0
2006-01-26 13:55:00,101.55,101.62,101.54,101.56,9800.0,83.3044,83.3618,83.2962,83.3126,9800.0
2006-01-26 14:00:00,101.54,101.62,101.52,101.55,9200.0,83.2962,83.3618,83.2798,83.3044,9200.0
2006-01-26 14:05:00,101.54,101.58,101.46,101.48,11200.0,83.2962,83.329,83.2306,83.247,11200.0
2006-01-26 14:10:00,101.48,101.58,101.46,101.55,4600.0,83.247,83.329,83.2306,83.3044,4600.0
2006-01-26 14:15:00,101.58,101.61,101.47,101.48,8300.0,83.329,83.3536,83.2388,83.247,8300.0
2006-01-26 14:20:00,101.46,101.51,101.36,101.47,6100.0,83.2306,83.2716,83.1485,83.2388,6100.0
2006-01-26 14:25:00,101.43,101.46,101.39,101.39,4800.0,83.206,83.2306,83.1731,83.1731,4800.0
2006-01-26 14:30:00,101.39,101.39,101.18,101.24,9500.0,83.1731,83.1731,83.0009,83.0501,9500.0
2006-01-26 14:35:00,101.25,101.37,101.21,101.3,6100.0,83.0583,83.1567,83.0255,83.0993,6100.0
2006-01-26 14:40:00,101.3,101.55,101.28,101.51,17900.0,83.0993,83.3044,83.0829,83.2716,17900.0
2006-01-26 14:45:00,101.55,101.66,101.55,101.65,15200.0,83.3044,83.3946,83.3044,83.3864,15200.0
2006-01-26 14:50:00,101.65,101.71,101.63,101.69,12600.0,83.3864,83.4357,83.37,83.4192,12600.0
2006-01-26 14:55:00,101.7,101.7,101.65,101.7,23900.0,83.4274,83.4274,83.3864,83.4274,23900.0
2006-01-26 15:00:00,101.66,101.66,101.49,101.51,8400.0,83.3946,83.3946,83.2552,83.2716,8400.0
2006-01-26 15:05:00,101.52,101.55,101.48,101.54,11500.0,83.2798,83.3044,83.247,83.2962,11500.0
2006-01-26 15:10:00,101.55,101.57,101.36,101.42,33000.0,83.3044,83.3208,83.1485,83.1978,33000.0
2006-01-26 15:15:00,101.42,101.68,101.42,101.67,7800.0,83.1978,83.411,83.1978,83.4028,7800.0
2006-01-26 15:20:00,101.66,101.67,101.58,101.63,8100.0,83.3946,83.4028,83.329,83.37,8100.0
2006-01-26 15:25:00,101.66,101.77,101.65,101.72,11900.0,83.3946,83.4849,83.3864,83.4439,11900.0
2006-01-26 15:30:00,101.72,101.78,101.7,101.76,7700.0,83.4439,83.4931,83.4274,83.4767,7700.0
2006-01-26 15:35:00,101.76,101.77,101.56,101.57,12800.0,83.4767,83.4849,83.3126,83.3208,12800.0
2006-01-26 15:40:00,101.57,101.68,101.57,101.65,7600.0,83.3208,83.411,83.3208,83.3864,7600.0
2006-01-26 15:45:00,101.64,101.72,101.61,101.72,9300.0,83.3782,83.4439,83.3536,83.4439,9300.0
2006-01-26 15:50:00,101.72,101.72,101.66,101.68,13100.0,83.4439,83.4439,83.3946,83.411,13100.0
2006-01-26 15:55:00,101.68,101.88,101.68,101.88,22600.0,83.411,83.5751,83.411,83.5751,22600.0
2006-01-27 09:30:00,101.85,101.86,101.22,101.23,30600.0,83.5505,83.5587,83.0337,83.0419,30600.0
2006-01-27 09:35:00,101.34,101.38,100.99,101.16,24900.0,83.1321,83.1649,82.845,82.9845,24900.0
2006-01-27 09:40:00,101.16,101.16,100.75,100.75,13100.0,82.9845,82.9845,82.6481,82.6481,13100.0
2006-01-27 09:45:00,100.75,101.15,100.75,101.02,15000.0,82.6481,82.9763,82.6481,82.8696,15000.0
2006-01-27 09:50:00,101.08,101.08,100.85,101.07,12200.0,82.9188,82.9188,82.7302,82.9106,12200.0
2006-01-27 09:55:00,101.07,101.28,101.07,101.1,7800.0,82.9106,83.0829,82.9106,82.9353,7800.0
2006-01-27 10:00:00,101.1,101.39,101.03,101.39,11800.0,82.9353,83.1731,82.8778,83.1731,11800.0
2006-01-27 10:05:00,101.38,101.76,101.35,101.38,19300.0,83.1649,83.4767,83.1403,83.1649,19300.0
2006-01-27 10:10:00,101.38,101.56,101.37,101.41,9100.0,83.1649,83.3126,83.1567,83.1896,9100.0
2006-01-27 10:15:00,101.43,101.75,101.4,101.7,12700.0,83.206,83.4685,83.1813,83.4274,12700.0
2006-01-27 10:20:00,101.65,101.68,101.52,101.53,3500.0,83.3864,83.411,83.2798,83.288,3500.0
2006-01-27 10:25:00,101.54,101.58,101.43,101.58,12000.0,83.2962,83.329,83.206,83.329,12000.0
2006-01-27 10:30:00,101.59,101.59,101.44,101.53,17500.0,83.3372,83.3372,83.2142,83.288,17500.0
2006-01-27 10:35:00,101.52,101.78,101.5,101.67,6200.0,83.2798,83.4931,83.2634,83.4028,6200.0
2006-01-27 10:40:00,101.64,101.81,101.64,101.81,5800.0,83.3782,83.5177,83.3782,83.5177,5800.0
2006-01-27 10:45:00,101.8,102.13,101.79,102.13,17800.0,83.5095,83.7802,83.5013,83.7802,17800.0
2006-01-27 10:50:00,102.12,102.2,101.94,101.95,15700.0,83.772,83.8376,83.6243,83.6325,15700.0
2006-01-27 10:55:00,101.96,102.28,101.96,102.16,16100.0,83.6407,83.9032,83.6407,83.8048,16100.0
2006-01-27 11:00:00,102.16,102.27,102.13,102.13,14500.0,83.8048,83.895,83.7802,83.7802,14500.0
2006-01-27 11:05:00,102.09,102.1,101.99,102.06,8300.0,83.7474,83.7556,83.6653,83.7228,8300.0
2006-01-27 11:10:00,102.06,102.06,101.88,101.89,4700.0,83.7228,83.7228,83.5751,83.5833,4700.0
2006-01-27 11:15:00,101.82,102.1,101.82,102.1,3800.0,83.5259,83.7556,83.5259,83.7556,3800.0
2006-01-27 11:20:00,102.1,102.1,101.97,102.03,6200.0,83.7556,83.7556,83.6489,83.6982,6200.0
2006-01-27 11:25:00,102.03,102.24,102.0,102.17,12800.0,83.6982,83.8704,83.6735,83.813,12800.0
2006-01-27 11:30:00,102.22,102.22,102.0,102.01,6800.0,83.854,83.854,83.6735,83.6818,6800.0
2006-01-27 11:35:00,102.0,102.08,102.0,102.02,12800.0,83.6735,83.7392,83.6735,83.69,12800.0
2006-01-27 11:40:00,102.0,102.12,101.99,102.12,11000.0,83.6735,83.772,83.6653,83.772,11000.0
2006-01-27 11:45:00,102.11,102.11,101.98,102.0,10600.0,83.7638,83.7638,83.6571,83.6735,10600.0
2006-01-27 11:50:00,102.0,102.3,102.0,102.29,8500.0,83.6735,83.9196,83.6735,83.9114,8500.0
2006-01-27 11:55:00,102.24,102.39,102.18,102.34,11400.0,83.8704,83.9935,83.8212,83.9525,11400.0
2006-01-27 12:00:00,102.34,102.37,102.3,102.32,13400.0,83.9525,83.9771,83.9196,83.9361,13400.0
2006-01-27 12:05:00,102.32,102.38,102.3,102.38,15400.0,83.9361,83.9853,83.9196,83.9853,15400.0
2006-01-27 12:10:00,102.39,102.5,102.39,102.5,52100.0,83.9935,84.0837,83.9935,84.0837,52100.0
2006-01-27 12:15:00,102.54,102.61,102.53,102.6,13400.0,84.1165,84.1739,84.1083,84.1657,13400.0
2006-01-27 12:20:00,102.61,102.84,102.58,102.66,27400.0,84.1739,84.3626,84.1493,84.215,27400.0
2006-01-27 12:25:00,102.68,102.75,102.64,102.7,4000.0,84.2314,84.2888,84.1986,84.2478,4000.0
2006-01-27 12:30:00,102.74,102.81,102.74,102.78,5600.0,84.2806,84.338,84.2806,84.3134,5600.0
2006-01-27 12:35:00,102.73,102.79,102.73,102.75,4600.0,84.2724,84.3216,84.2724,84.2888,4600.0
2006-01-27 12:40:00,102.75,102.75,102.59,102.6,9300.0,84.2888,84.2888,84.1575,84.1657,9300.0
2006-01-27 12:45:00,102.6,102.6,102.5,102.55,14700.0,84.1657,84.1657,84.0837,84.1247,14700.0
2006-01-27 12:50:00,102.55,102.72,102.55,102.7,14800.0,84.1247,84.2642,84.1247,84.2478,14800.0
2006-01-27 12:55:00,102.71,102.73,102.68,102.68,5100.0,84.256,84.2724,84.2314,84.2314,5100.0
2006-01-27 13:00:00,102.69,102.69,102.65,102.65,3400.0,84.2396,84.2396,84.2068,84.2068,3400.0
2006-01-27 13:05:00,102.64,102.64,102.4,102.43,8800.0,84.1986,84.1986,84.0017,84.0263,8800.0
2006-01-27 13:10:00,102.43,102.47,102.4,102.4,7200.0,84.0263,84.0591,84.0017,84.0017,7200.0
2006-01-27 13:15:00,102.4,102.49,102.4,102.49,4600.0,84.0017,84.0755,84.0017,84.0755,4600.0
2006-01-27 13:20:00,102.49,102.55,102.49,102.52,5000.0,84.0755,84.1247,84.0755,84.1001,5000.0
2006-01-27 13:25:00,102.51,102.53,102.48,102.48,6200.0,84.0919,84.1083,84.0673,84.0673,6200.0
2006-01-27 13:30:00,102.49,102.49,102.44,102.45,4700.0,84.0755,84.0755,84.0345,84.0427,4700.0
2006-01-27 13:35:00,102.43,102.46,102.33,102.33,9300.0,84.0263,84.0509,83.9443,83.9443,9300.0
2006-01-27 13:40:00,102.34,102.34,102.2,102.33,4700.0,83.9525,83.9525,83.8376,83.9443,4700.0
2006-01-27 13:45:00,102.33,102.37,102.3,102.33,2100.0,83.9443,83.9771,83.9196,83.9443,2100.0
2006-01-27 13:50:00,102.33,102.38,102.32,102.37,9500.0,83.9443,83.9853,83.9361,83.9771,9500.0
2006-01-27 13:55:00,102.37,102.45,102.32,102.45,8100.0,83.9771,84.0427,83.9361,84.0427,8100.0
2006-01-27 14:00:00,102.44,102.52,102.44,102.49,7500.0,84.0345,84.1001,84.0345,84.0755,7500.0
2006-01-27 14:05:00,102.45,102.48,102.23,102.23,10600.0,84.0427,84.0673,83.8622,83.8622,10600.0
2006-01-27 14:10:00,102.16,102.21,102.15,102.15,3800.0,83.8048,83.8458,83.7966,83.7966,3800.0
2006-01-27 14:15:00,102.05,102.21,102.05,102.2,7900.0,83.7146,83.8458,83.7146,83.8376,7900.0
2006-01-27 14:20:00,102.18,102.41,102.18,102.37,6500.0,83.8212,84.0099,83.8212,83.9771,6500.0
2006-01-27 14:25:00,102.34,102.37,102.34,102.37,1700.0,83.9525,83.9771,83.9525,83.9771,1700.0
2006-01-27 14:30:00,102.38,102.48,102.38,102.45,8200.0,83.9853,84.0673,83.9853,84.0427,8200.0
2006-01-27 14:35:00,102.45,102.46,102.34,102.39,18600.0,84.0427,84.0509,83.9525,83.9935,18600.0
2006-01-27 14:40:00,102.38,102.41,102.36,102.38,13400.0,83.9853,84.0099,83.9689,83.9853,13400.0
2006-01-27 14:45:00,102.4,102.44,102.4,102.42,16900.0,84.0017,84.0345,84.0017,84.0181,16900.0
2006-01-27 14:50:00,102.41,102.55,102.41,102.52,12500.0,84.0099,84.1247,84.0099,84.1001,12500.0
2006-01-27 14:55:00,102.52,102.52,102.4,102.47,14100.0,84.1001,84.1001,84.0017,84.0591,14100.0
2006-01-27 15:00:00,102.47,102.51,102.4,102.4,9300.0,84.0591,84.0919,84.0017,84.0017,9300.0
2006-01-27 15:05:00,102.41,102.44,102.39,102.42,12900.0,84.0099,84.0345,83.9935,84.0181,12900.0
2006-01-27 15:10:00,102.44,102.46,102.36,102.43,21400.0,84.0345,84.0509,83.9689,84.0263,21400.0
2006-01-27 15:15:00,102.43,102.54,102.43,102.49,13000.0,84.0263,84.1165,84.0263,84.0755,13000.0
2006-01-27 15:20:00,102.48,102.6,102.47,102.59,27800.0,84.0673,84.1657,84.0591,84.1575,27800.0
2006-01-27 15:25:00,102.56,102.57,102.39,102.41,5900.0,84.1329,84.1411,83.9935,84.0099,5900.0
2006-01-27 15:30:00,102.41,102.48,102.37,102.48,7100.0,84.0099,84.0673,83.9771,84.0673,7100.0
2006-01-27 15:35:00,102.47,102.5,102.43,102.45,7200.0,84.0591,84.0837,84.0263,84.0427,7200.0
2006-01-27 15:40:00,102.45,102.53,102.45,102.46,20700.0,84.0427,84.1083,84.0427,84.0509,20700.0
2006-01-27 15:45:00,102.46,102.46,102.32,102.34,18000.0,84.0509,84.0509,83.9361,83.9525,18000.0
2006-01-27 15:50:00,102.35,102.39,102.3,102.31,15300.0,83.9607,83.9935,83.9196,83.9278,15300.0
2006-01-27 15:55:00,102.31,102.36,102.31,102.36,17300.0,83.9278,83.9689,83.9278,83.9689,17300.0
2006-01-30 09:30:00,102.19,102.46,102.16,102.33,20900.0,83.8294,84.0509,83.8048,83.9443,20900.0
2006-01-30 09:35:00,102.33,102.46,102.0,102.3,17600.0,83.9443,84.0509,83.6735,83.9196,17600.0
2006-01-30 09:40:00,102.3,102.59,102.26,102.58,26900.0,83.9196,84.1575,83.8868,84.1493,26900.0
2006-01-30 09:45:00,102.61,102.78,102.53,102.73,15600.0,84.1739,84.3134,84.1083,84.2724,15600.0
2006-01-30 09:50:00,102.73,102.76,102.55,102.66,15200.0,84.2724,84.297,84.1247,84.215,15200.0
2006-01-30 09:55:00,102.66,102.78,102.5,102.68,9100.0,84.215,84.3134,84.0837,84.2314,9100.0
2006-01-30 10:00:00,102.67,102.79,102.5,102.55,9800.0,84.2232,84.3216,84.0837,84.1247,9800.0
2006-01-30 10:05:00,102.64,102.78,102.55,102.69,4000.0,84.1986,84.3134,84.1247,84.2396,4000.0
2006-01-30 10:10:00,102.69,102.79,102.61,102.64,4900.0,84.2396,84.3216,84.1739,84.1986,4900.0
2006-01-30 10:15:00,102.66,102.66,102.36,102.36,7000.0,84.215,84.215,83.9689,83.9689,7000.0
2006-01-30 10:20:00,102.36,102.4,102.34,102.4,3900.0,83.9689,84.0017,83.9525,84.0017,3900.0
2006-01-30 10:25:00,102.4,102.47,102.4,102.43,1500.0,84.0017,84.0591,84.0017,84.0263,1500.0
2006-01-30 10:30:00,102.41,102.48,102.4,102.48,2400.0,84.0099,84.0673,84.0017,84.0673,2400.0
2006-01-30 10:35:00,102.48,102.69,102.48,102.69,5700.0,84.0673,84.2396,84.0673,84.2396,5700.0
2006-01-30 10:40:00,102.64,102.66,102.57,102.57,4900.0,84.1986,84.215,84.1411,84.1411,4900.0
2006-01-30 10:45:00,102.61,102.68,102.61,102.66,1600.0,84.1739,84.2314,84.1739,84.215,1600.0
2006-01-30 10:50:00,102.68,102.74,102.68,102.71,6600.0,84.2314,84.2806,84.2314,84.256,6600.0
2006-01-30 10:55:00,102.68,102.75,102.62,102.72,5000.0,84.2314,84.2888,84.1822,84.2642,5000.0
2006-01-30 11:00:00,102.67,102.72,102.62,102.7,9600.0,84.2232,84.2642,84.1822,84.2478,9600.0
2006-01-30 11:05:00,102.69,102.7,102.55,102.57,5200.0,84.2396,84.2478,84.1247,84.1411,5200.0
2006-01-30 11:10:00,102.6,102.6,102.5,102.55,8200.0,84.1657,84.1657,84.0837,84.1247,8200.0
2006-01-30 11:15:00,102.56,102.59,102.51,102.58,3200.0,84.1329,84.1575,84.0919,84.1493,3200.0
2006-01-30 11:20:00,102.58,102.6,102.54,102.59,2700.0,84.1493,84.1657,84.1165,84.1575,2700.0
2006-01-30 11:25:00,102.58,102.58,102.46,102.49,4500.0,84.1493,84.1493,84.0509,84.0755,4500.0
2006-01-30 11:30:00,102.42,102.43,102.36,102.4,5200.0,84.0181,84.0263,83.9689,84.0017,5200.0
2006-01-30 11:35:00,102.43,102.47,102.43,102.47,3200.0,84.0263,84.0591,84.0263,84.0591,3200.0
2006-01-30 11:40:00,102.44,102.46,102.37,102.37,2400.0,84.0345,84.0509,83.9771,83.9771,2400.0
2006-01-30 11:45:00,102.38,102.47,102.38,102.47,4200.0,83.9853,84.0591,83.9853,84.0591,4200.0
2006-01-30 11:50:00,102.43,102.43,102.31,102.32,3700.0,84.0263,84.0263,83.9278,83.9361,3700.0
2006-01-30 11:55:00,102.36,102.36,102.19,102.23,12500.0,83.9689,83.9689,83.8294,83.8622,12500.0
2006-01-30 12:00:00,102.23,102.31,102.23,102.31,9800.0,83.8622,83.9278,83.8622,83.9278,9800.0
2006-01-30 12:05:00,102.32,102.37,102.29,102.37,4400.0,83.9361,83.9771,83.9114,83.9771,4400.0
2006-01-30 12:10:00,102.37,102.43,102.37,102.41,2400.0,83.9771,84.0263,83.9771,84.0099,2400.0
2006-01-30 12:15:00,102.44,102.52,102.4,102.52,4800.0,84.0345,84.1001,84.0017,84.1001,4800.0
2006-01-30 12:20:00,102.54,102.54,102.5,102.53,3200.0,84.1165,84.1165,84.0837,84.1083,3200.0
2006-01-30 12:25:00,102.52,102.52,102.43,102.44,2100.0,84.1001,84.1001,84.0263,84.0345,2100.0
2006-01-30 12:30:00,102.44,102.45,102.41,102.44,2600.0,84.0345,84.0427,84.0099,84.0345,2600.0
2006-01-30 12:35:00,102.45,102.49,102.42,102.43,2600.0,84.0427,84.0755,84.0181,84.0263,2600.0
2006-01-30 12:40:00,102.43,102.49,102.42,102.47,4900.0,84.0263,84.0755,84.0181,84.0591,4900.0
2006-01-30 12:45:00,102.48,102.49,102.35,102.37,8100.0,84.0673,84.0755,83.9607,83.9771,8100.0
2006-01-30 12:50:00,102.37,102.37,102.27,102.29,6200.0,83.9771,83.9771,83.895,83.9114,6200.0
2006-01-30 12:55:00,102.24,102.36,102.23,102.36,2000.0,83.8704,83.9689,83.8622,83.9689,2000.0
2006-01-30 13:00:00,102.33,102.42,102.32,102.42,3300.0,83.9443,84.0181,83.9361,84.0181,3300.0
2006-01-30 13:05:00,102.44,102.52,102.42,102.52,132400.0,84.0345,84.1001,84.0181,84.1001,132400.0
2006-01-30 13:10:00,102.51,102.52,102.5,102.52,3400.0,84.0919,84.1001,84.0837,84.1001,3400.0
2006-01-30 13:15:00,102.48,102.51,102.43,102.44,19700.0,84.0673,84.0919,84.0263,84.0345,19700.0
2006-01-30 13:20:00,102.44,102.44,102.27,102.27,7600.0,84.0345,84.0345,83.895,83.895,7600.0
2006-01-30 13:25:00,102.26,102.26,102.2,102.21,4400.0,83.8868,83.8868,83.8376,83.8458,4400.0
2006-01-30 13:30:00,102.2,102.23,102.18,102.18,4200.0,83.8376,83.8622,83.8212,83.8212,4200.0
2006-01-30 13:35:00,102.19,102.25,102.16,102.22,6400.0,83.8294,83.8786,83.8048,83.854,6400.0
2006-01-30 13:40:00,102.22,102.41,102.22,102.41,6400.0,83.854,84.0099,83.854,84.0099,6400.0
2006-01-30 13:45:00,102.41,102.54,102.39,102.53,5200.0,84.0099,84.1165,83.9935,84.1083,5200.0
2006-01-30 13:50:00,102.5,102.58,102.5,102.54,3100.0,84.0837,84.1493,84.0837,84.1165,3100.0
2006-01-30 13:55:00,102.56,102.57,102.54,102.57,1500.0,84.1329,84.1411,84.1165,84.1411,1500.0
2006-01-30 14:00:00,102.58,102.64,102.57,102.57,6900.0,84.1493,84.1986,84.1411,84.1411,6900.0
2006-01-30 14:05:00,102.57,102.59,102.45,102.49,6800.0,84.1411,84.1575,84.0427,84.0755,6800.0
2006-01-30 14:10:00,102.53,102.53,102.41,102.45,8000.0,84.1083,84.1083,84.0099,84.0427,8000.0
2006-01-30 14:15:00,102.45,102.5,102.43,102.47,2100.0,84.0427,84.0837,84.0263,84.0591,2100.0
2006-01-30 14:20:00,102.47,102.6,102.47,102.6,2800.0,84.0591,84.1657,84.0591,84.1657,2800.0
2006-01-30 14:25:00,102.6,102.67,102.59,102.67,8100.0,84.1657,84.2232,84.1575,84.2232,8100.0
2006-01-30 14:30:00,102.66,102.69,102.65,102.68,2300.0,84.215,84.2396,84.2068,84.2314,2300.0
2006-01-30 14:35:00,102.67,102.74,102.64,102.74,6000.0,84.2232,84.2806,84.1986,84.2806,6000.0
2006-01-30 14:40:00,102.73,102.73,102.66,102.67,5100.0,84.2724,84.2724,84.215,84.2232,5100.0
2006-01-30 14:45:00,102.67,102.67,102.63,102.63,2800.0,84.2232,84.2232,84.1904,84.1904,2800.0
2006-01-30 14:50:00,102.62,102.69,102.62,102.67,8500.0,84.1822,84.2396,84.1822,84.2232,8500.0
2006-01-30 14:55:00,102.67,102.69,102.66,102.66,5800.0,84.2232,84.2396,84.215,84.215,5800.0
2006-01-30 15:00:00,102.67,102.72,102.62,102.68,13700.0,84.2232,84.2642,84.1822,84.2314,13700.0
2006-01-30 15:05:00,102.69,102.7,102.64,102.67,7200.0,84.2396,84.2478,84.1986,84.2232,7200.0
2006-01-30 15:10:00,102.67,102.67,102.54,102.54,4100.0,84.2232,84.2232,84.1165,84.1165,4100.0
2006-01-30 15:15:00,102.54,102.57,102.52,102.53,6200.0,84.1165,84.1411,84.1001,84.1083,6200.0
2006-01-30 15:20:00,102.49,102.49,102.42,102.43,5100.0,84.0755,84.0755,84.0181,84.0263,5100.0
2006-01-30 15:25:00,102.44,102.54,102.44,102.54,3900.0,84.0345,84.1165,84.0345,84.1165,3900.0
2006-01-30 15:30:00,102.52,102.54,102.49,102.49,21000.0,84.1001,84.1165,84.0755,84.0755,21000.0
2006-01-30 15:35:00,102.49,102.49,102.38,102.38,9300.0,84.0755,84.0755,83.9853,83.9853,9300.0
2006-01-30 15:40:00,102.37,102.37,102.19,102.2,4400.0,83.9771,83.9771,83.8294,83.8376,4400.0
2006-01-30 15:45:00,102.2,102.26,102.16,102.21,13200.0,83.8376,83.8868,83.8048,83.8458,13200.0
2006-01-30 15:50:00,102.21,102.26,102.2,102.25,19000.0,83.8458,83.8868,83.8376,83.8786,19000.0
2006-01-30 15:55:00,102.24,102.3,102.2,102.3,38300.0,83.8704,83.9196,83.8376,83.9196,38300.0
2006-01-31 09:30:00,102.23,102.52,102.22,102.28,33700.0,83.8622,84.1001,83.854,83.9032,33700.0
2006-01-31 09:35:00,102.28,102.3,101.83,101.89,21100.0,83.9032,83.9196,83.5341,83.5833,21100.0
2006-01-31 09:40:00,101.89,102.3,101.89,102.28,6900.0,83.5833,83.9196,83.5833,83.9032,6900.0
2006-01-31 09:45:00,102.28,102.45,102.19,102.35,5700.0,83.9032,84.0427,83.8294,83.9607,5700.0
2006-01-31 09:50:00,102.35,102.75,102.34,102.49,24100.0,83.9607,84.2888,83.9525,84.0755,24100.0
2006-01-31 09:55:00,102.47,102.5,102.2,102.35,11900.0,84.0591,84.0837,83.8376,83.9607,11900.0
2006-01-31 10:00:00,102.26,102.35,102.13,102.3,19800.0,83.8868,83.9607,83.7802,83.9196,19800.0
2006-01-31 10:05:00,102.2,102.3,102.02,102.09,19400.0,83.8376,83.9196,83.69,83.7474,19400.0
2006-01-31 10:10:00,102.03,102.03,101.91,101.99,11400.0,83.6982,83.6982,83.5997,83.6653,11400.0
2006-01-31 10:15:00,102.02,102.08,101.88,101.99,15000.0,83.69,83.7392,83.5751,83.6653,15000.0
2006-01-31 10:20:00,102.0,102.14,101.99,101.99,10200.0,83.6735,83.7884,83.6653,83.6653,10200.0
2006-01-31 10:25:00,102.05,102.05,101.91,101.97,10500.0,83.7146,83.7146,83.5997,83.6489,10500.0
2006-01-31 10:30:00,101.98,102.02,101.92,101.92,10700.0,83.6571,83.69,83.6079,83.6079,10700.0
2006-01-31 10:35:00,101.93,102.07,101.92,102.03,9400.0,83.6161,83.731,83.6079,83.6982,9400.0
2006-01-31 10:40:00,102.08,102.2,102.03,102.11,5800.0,83.7392,83.8376,83.6982,83.7638,5800.0
2006-01-31 10:45:00,102.06,102.26,102.06,102.26,5800.0,83.7228,83.8868,83.7228,83.8868,5800.0
2006-01-31 10:50:00,102.29,102.33,102.22,102.24,5200.0,83.9114,83.9443,83.854,83.8704,5200.0
2006-01-31 10:55:00,102.17,102.21,102.06,102.06,3600.0,83.813,83.8458,83.7228,83.7228,3600.0
2006-01-31 11:00:00,102.06,102.07,102.01,102.01,11000.0,83.7228,83.731,83.6818,83.6818,11000.0
2006-01-31 11:05:00,102.0,102.0,101.88,101.9,13900.0,83.6735,83.6735,83.5751,83.5915,13900.0
2006-01-31 11:10:00,101.9,101.91,101.87,101.88,12400.0,83.5915,83.5997,83.5669,83.5751,12400.0
2006-01-31 11:15:00,101.88,101.88,101.8,101.81,7900.0,83.5751,83.5751,83.5095,83.5177,7900.0
2006-01-31 11:20:00,101.81,101.9,101.73,101.81,8300.0,83.5177,83.5915,83.4521,83.5177,8300.0
2006-01-31 11:25:00,101.83,101.87,101.83,101.86,9700.0,83.5341,83.5669,83.5341,83.5587,9700.0
2006-01-31 11:30:00,101.85,101.86,101.75,101.8,12400.0,83.5505,83.5587,83.4685,83.5095,12400.0
2006-01-31 11:35:00,101.8,101.86,101.78,101.82,8000.0,83.5095,83.5587,83.4931,83.5259,8000.0
2006-01-31 11:40:00,101.82,101.82,101.77,101.77,4200.0,83.5259,83.5259,83.4849,83.4849,4200.0
2006-01-31 11:45:00,101.79,102.02,101.79,102.0,9000.0,83.5013,83.69,83.5013,83.6735,9000.0
2006-01-31 11:50:00,101.99,102.04,101.91,101.91,16400.0,83.6653,83.7064,83.5997,83.5997,16400.0
2006-01-31 11:55:00,101.91,101.91,101.72,101.73,16700.0,83.5997,83.5997,83.4439,83.4521,16700.0
2006-01-31 12:00:00,101.73,101.73,101.6,101.68,12600.0,83.4521,83.4521,83.3454,83.411,12600.0
2006-01-31 12:05:00,101.67,101.7,101.58,101.64,17000.0,83.4028,83.4274,83.329,83.3782,17000.0
2006-01-31 12:10:00,101.61,101.67,101.52,101.52,7000.0,83.3536,83.4028,83.2798,83.2798,7000.0
2006-01-31 12:15:00,101.51,101.52,101.4,101.47,19900.0,83.2716,83.2798,83.1813,83.2388,19900.0
2006-01-31 12:20:00,101.46,101.52,101.42,101.49,16300.0,83.2306,83.2798,83.1978,83.2552,16300.0
2006-01-31 12:25:00,101.49,101.52,101.48,101.48,14600.0,83.2552,83.2798,83.247,83.247,14600.0
2006-01-31 12:30:00,101.49,101.58,101.45,101.54,21000.0,83.2552,83.329,83.2224,83.2962,21000.0
2006-01-31 12:35:00,101.54,101.6,101.54,101.6,6900.0,83.2962,83.3454,83.2962,83.3454,6900.0
2006-01-31 12:40:00,101.59,101.6,101.57,101.57,3600.0,83.3372,83.3454,83.3208,83.3208,3600.0
2006-01-31 12:45:00,101.59,101.6,101.54,101.56,11200.0,83.3372,83.3454,83.2962,83.3126,11200.0
2006-01-31 12:50:00,101.56,101.58,101.53,101.58,6100.0,83.3126,83.329,83.288,83.329,6100.0
2006-01-31 12:55:00,101.58,101.59,101.57,101.58,1900.0,83.329,83.3372,83.3208,83.329,1900.0
2006-01-31 13:00:00,101.59,101.6,101.53,101.54,4400.0,83.3372,83.3454,83.288,83.2962,4400.0
2006-01-31 13:05:00,101.53,101.54,101.48,101.48,9500.0,83.288,83.2962,83.247,83.247,9500.0
2006-01-31 13:10:00,101.48,101.49,101.48,101.48,3600.0,83.247,83.2552,83.247,83.247,3600.0
2006-01-31 13:15:00,101.48,101.5,101.48,101.5,4300.0,83.247,83.2634,83.247,83.2634,4300.0
2006-01-31 13:20:00,101.49,101.49,101.48,101.49,2700.0,83.2552,83.2552,83.247,83.2552,2700.0
2006-01-31 13:25:00,101.48,101.48,101.44,101.44,3000.0,83.247,83.247,83.2142,83.2142,3000.0
2006-01-31 13:30:00,101.41,101.5,101.4,101.5,20300.0,83.1896,83.2634,83.1813,83.2634,20300.0
2006-01-31 13:35:00,101.5,101.69,101.48,101.52,17200.0,83.2634,83.4192,83.247,83.2798,17200.0
2006-01-31 13:40:00,101.54,101.65,101.51,101.59,5600.0,83.2962,83.3864,83.2716,83.3372,5600.0
2006-01-31 13:45:00,101.58,101.59,101.48,101.49,4000.0,83.329,83.3372,83.247,83.2552,4000.0
2006-01-31 13:50:00,101.49,101.53,101.48,101.52,16700.0,83.2552,83.288,83.247,83.2798,16700.0
2006-01-31 13:55:00,101.51,101.55,101.46,101.46,15900.0,83.2716,83.3044,83.2306,83.2306,15900.0
2006-01-31 14:00:00,101.52,101.58,101.52,101.54,8300.0,83.2798,83.329,83.2798,83.2962,8300.0
2006-01-31 14:05:00,101.53,101.55,101.5,101.53,10000.0,83.288,83.3044,83.2634,83.288,10000.0
2006-01-31 14:10:00,101.53,101.6,101.48,101.5,15800.0,83.288,83.3454,83.247,83.2634,15800.0
2006-01-31 14:15:00,101.51,101.85,101.5,101.66,19700.0,83.2716,83.5505,83.2634,83.3946,19700.0
2006-01-31 14:20:00,101.51,101.55,101.38,101.38,34000.0,83.2716,83.3044,83.1649,83.1649,34000.0
2006-01-31 14:25:00,101.39,101.61,101.37,101.61,20200.0,83.1731,83.3536,83.1567,83.3536,20200.0
2006-01-31 14:30:00,101.55,101.7,101.53,101.56,14400.0,83.3044,83.4274,83.288,83.3126,14400.0
2006-01-31 14:35:00,101.56,101.59,101.46,101.55,22300.0,83.3126,83.3372,83.2306,83.3044,22300.0
2006-01-31 14:40:00,101.58,101.65,101.4,101.42,11000.0,83.329,83.3864,83.1813,83.1978,11000.0
2006-01-31 14:45:00,101.4,101.58,101.4,101.49,14900.0,83.1813,83.329,83.1813,83.2552,14900.0
2006-01-31 14:50:00,101.5,101.53,101.41,101.48,11300.0,83.2634,83.288,83.1896,83.247,11300.0
2006-01-31 14:55:00,101.53,101.73,101.51,101.72,18800.0,83.288,83.4521,83.2716,83.4439,18800.0
2006-01-31 15:00:00,101.73,101.91,101.64,101.72,33100.0,83.4521,83.5997,83.3782,83.4439,33100.0
2006-01-31 15:05:00,101.72,101.8,101.68,101.77,16200.0,83.4439,83.5095,83.411,83.4849,16200.0
2006-01-31 15:10:00,101.79,101.8,101.7,101.7,12700.0,83.5013,83.5095,83.4274,83.4274,12700.0
2006-01-31 15:15:00,101.69,101.7,101.61,101.64,21900.0,83.4192,83.4274,83.3536,83.3782,21900.0
2006-01-31 15:20:00,101.64,101.7,101.64,101.66,10300.0,83.3782,83.4274,83.3782,83.3946,10300.0
2006-01-31 15:25:00,101.67,101.71,101.62,101.66,20500.0,83.4028,83.4357,83.3618,83.3946,20500.0
2006-01-31 15:30:00,101.67,101.76,101.44,101.45,15200.0,83.4028,83.4767,83.2142,83.2224,15200.0
2006-01-31 15:35:00,101.44,101.46,101.25,101.25,26800.0,83.2142,83.2306,83.0583,83.0583,26800.0
2006-01-31 15:40:00,101.25,101.33,101.12,101.2,25500.0,83.0583,83.1239,82.9517,83.0173,25500.0
2006-01-31 15:45:00,101.29,101.35,101.24,101.34,13400.0,83.0911,83.1403,83.0501,83.1321,13400.0
2006-01-31 15:50:00,101.33,101.4,101.26,101.26,16700.0,83.1239,83.1813,83.0665,83.0665,16700.0
2006-01-31 15:55:00,101.25,101.33,101.14,101.14,52700.0,83.0583,83.1239,82.9681,82.9681,52700.0
2006-02-01 09:30:00,101.2,101.35,101.0,101.08,22000.0,83.0173,83.1403,82.8532,82.9188,22000.0
2006-02-01 09:35:00,101.08,101.08,100.75,100.89,19000.0,82.9188,82.9188,82.6481,82.763,19000.0
2006-02-01 09:40:00,100.92,100.95,100.76,100.85,20200.0,82.7876,82.8122,82.6563,82.7302,20200.0
2006-02-01 09:45:00,100.86,100.92,100.65,100.65,26500.0,82.7384,82.7876,82.5661,82.5661,26500.0
2006-02-01 09:50:00,100.6,100.61,100.42,100.43,58700.0,82.5251,82.5333,82.3774,82.3856,58700.0
2006-02-01 09:55:00,100.43,100.48,99.75,99.76,54400.0,82.3856,82.4266,81.8278,81.836,54400.0
2006-02-01 10:00:00,99.76,100.18,99.6,100.07,50800.0,81.836,82.1805,81.7048,82.0903,50800.0
2006-02-01 10:05:00,100.06,100.14,99.75,100.14,31300.0,82.0821,82.1477,81.8278,82.1477,31300.0
2006-02-01 10:10:00,100.12,100.31,100.1,100.12,44000.0,82.1313,82.2872,82.1149,82.1313,44000.0
2006-02-01 10:15:00,100.12,100.12,99.88,100.01,14700.0,82.1313,82.1313,81.9344,82.0411,14700.0
2006-02-01 10:20:00,100.04,100.24,99.96,100.21,26600.0,82.0657,82.2298,82.0001,82.2052,26600.0
2006-02-01 10:25:00,100.21,100.21,100.07,100.07,35500.0,82.2052,82.2052,82.0903,82.0903,35500.0
2006-02-01 10:30:00,100.13,100.14,100.0,100.11,12400.0,82.1395,82.1477,82.0329,82.1231,12400.0
2006-02-01 10:35:00,100.1,100.13,99.81,99.83,15600.0,82.1149,82.1395,81.877,81.8934,15600.0
2006-02-01 10:40:00,99.83,99.85,99.75,99.75,13600.0,81.8934,81.9098,81.8278,81.8278,13600.0
2006-02-01 10:45:00,99.75,99.9,99.72,99.84,29200.0,81.8278,81.9509,81.8032,81.9016,29200.0
2006-02-01 10:50:00,99.83,100.0,99.83,99.99,33800.0,81.8934,82.0329,81.8934,82.0247,33800.0
2006-02-01 10:55:00,99.99,100.04,99.89,99.89,60800.0,82.0247,82.0657,81.9427,81.9427,60800.0
2006-02-01 11:00:00,99.91,100.01,99.9,99.99,9400.0,81.9591,82.0411,81.9509,82.0247,9400.0
2006-02-01 11:05:00,99.99,100.05,99.99,100.0,24400.0,82.0247,82.0739,82.0247,82.0329,24400.0
2006-02-01 11:10:00,99.97,99.98,99.82,99.82,9000.0,82.0083,82.0165,81.8852,81.8852,9000.0
2006-02-01 11:15:00,99.84,99.84,99.44,99.57,49700.0,81.9016,81.9016,81.5735,81.6801,49700.0
2006-02-01 11:20:00,99.57,99.57,99.46,99.54,22900.0,81.6801,81.6801,81.5899,81.6555,22900.0
2006-02-01 11:25:00,99.54,99.69,99.44,99.66,15100.0,81.6555,81.7786,81.5735,81.754,15100.0
2006-02-01 11:30:00,99.66,99.66,99.51,99.57,13600.0,81.754,81.754,81.6309,81.6801,13600.0
2006-02-01 11:35:00,99.59,99.85,99.59,99.85,21000.0,81.6966,81.9098,81.6966,81.9098,21000.0
2006-02-01 11:40:00,99.85,99.98,99.85,99.93,49500.0,81.9098,82.0165,81.9098,81.9755,49500.0
2006-02-01 11:45:00,99.95,100.23,99.95,100.16,64100.0,81.9919,82.2216,81.9919,82.1641,64100.0
2006-02-01 11:50:00,100.15,100.15,99.97,100.03,29200.0,82.1559,82.1559,82.0083,82.0575,29200.0
2006-02-01 11:55:00,100.03,100.31,100.03,100.18,59900.0,82.0575,82.2872,82.0575,82.1805,59900.0
2006-02-01 12:00:00,100.19,100.32,100.19,100.32,12200.0,82.1888,82.2954,82.1888,82.2954,12200.0
2006-02-01 12:05:00,100.3,100.31,100.22,100.22,7800.0,82.279,82.2872,82.2134,82.2134,7800.0
2006-02-01 12:10:00,100.21,100.21,100.05,100.05,8800.0,82.2052,82.2052,82.0739,82.0739,8800.0
2006-02-01 12:15:00,100.05,100.11,99.99,100.0,16100.0,82.0739,82.1231,82.0247,82.0329,16100.0
2006-02-01 12:20:00,100.0,100.11,99.98,100.1,12800.0,82.0329,82.1231,82.0165,82.1149,12800.0
2006-02-01 12:25:00,100.1,100.24,100.1,100.21,13300.0,82.1149,82.2298,82.1149,82.2052,13300.0
2006-02-01 12:30:00,100.24,100.31,100.24,100.26,15300.0,82.2298,82.2872,82.2298,82.2462,15300.0
2006-02-01 12:35:00,100.26,100.28,100.14,100.19,23700.0,82.2462,82.2626,82.1477,82.1888,23700.0
2006-02-01 12:40:00,100.19,100.2,100.1,100.15,18900.0,82.1888,82.197,82.1149,82.1559,18900.0
2006-02-01 12:45:00,100.16,100.19,100.14,100.19,25500.0,82.1641,82.1888,82.1477,82.1888,25500.0
2006-02-01 12:50:00,100.19,100.19,100.07,100.07,24800.0,82.1888,82.1888,82.0903,82.0903,24800.0
2006-02-01 12:55:00,100.08,100.08,100.0,100.06,30700.0,82.0985,82.0985,82.0329,82.0821,30700.0
2006-02-01 13:00:00,100.03,100.05,99.99,100.01,23300.0,82.0575,82.0739,82.0247,82.0411,23300.0
2006-02-01 13:05:00,99.99,100.07,99.96,100.05,23100.0,82.0247,82.0903,82.0001,82.0739,23100.0
2006-02-01 13:10:00,100.06,100.13,100.03,100.08,18800.0,82.0821,82.1395,82.0575,82.0985,18800.0
2006-02-01 13:15:00,100.08,100.1,99.99,100.0,36700.0,82.0985,82.1149,82.0247,82.0329,36700.0
2006-02-01 13:20:00,100.0,100.06,100.0,100.06,13000.0,82.0329,82.0821,82.0329,82.0821,13000.0
2006-02-01 13:25:00,100.05,100.26,100.04,100.26,18800.0,82.0739,82.2462,82.0657,82.2462,18800.0
2006-02-01 13:30:00,100.22,100.23,99.91,99.91,28300.0,82.2134,82.2216,81.9591,81.9591,28300.0
2006-02-01 13:35:00,99.91,99.95,99.9,99.94,6300.0,81.9591,81.9919,81.9509,81.9837,6300.0
2006-02-01 13:40:00,99.94,100.1,99.9,100.08,17700.0,81.9837,82.1149,81.9509,82.0985,17700.0
2006-02-01 13:45:00,100.08,100.09,99.98,100.0,9500.0,82.0985,82.1067,82.0165,82.0329,9500.0
2006-02-01 13:50:00,100.0,100.11,99.91,100.11,8600.0,82.0329,82.1231,81.9591,82.1231,8600.0
2006-02-01 13:55:00,100.11,100.14,99.82,99.83,14500.0,82.1231,82.1477,81.8852,81.8934,14500.0
2006-02-01 14:00:00,99.91,100.09,99.88,100.0,26400.0,81.9591,82.1067,81.9344,82.0329,26400.0
2006-02-01 14:05:00,100.04,100.04,99.86,99.88,12400.0,82.0657,82.0657,81.918,81.9344,12400.0
2006-02-01 14:10:00,99.95,99.95,99.78,99.78,5500.0,81.9919,81.9919,81.8524,81.8524,5500.0
2006-02-01 14:15:00,99.78,100.05,99.78,100.04,44600.0,81.8524,82.0739,81.8524,82.0657,44600.0
2006-02-01 14:20:00,100.0,100.05,99.86,99.9,7500.0,82.0329,82.0739,81.918,81.9509,7500.0
2006-02-01 14:25:00,99.91,99.92,99.77,99.85,55000.0,81.9591,81.9673,81.8442,81.9098,55000.0
2006-02-01 14:30:00,99.89,100.0,99.88,99.97,12200.0,81.9427,82.0329,81.9344,82.0083,12200.0
2006-02-01 14:35:00,99.93,100.05,99.93,99.99,21100.0,81.9755,82.0739,81.9755,82.0247,21100.0
2006-02-01 14:40:00,100.01,100.01,99.83,99.9,11800.0,82.0411,82.0411,81.8934,81.9509,11800.0
2006-02-01 14:45:00,99.9,99.95,99.83,99.93,20200.0,81.9509,81.9919,81.8934,81.9755,20200.0
2006-02-01 14:50:00,99.93,100.0,99.8,99.97,17600.0,81.9755,82.0329,81.8688,82.0083,17600.0
2006-02-01 14:55:00,99.97,99.97,99.86,99.95,13500.0,82.0083,82.0083,81.918,81.9919,13500.0
2006-02-01 15:00:00,99.96,100.0,99.9,99.95,19000.0,82.0001,82.0329,81.9509,81.9919,19000.0
2006-02-01 15:05:00,99.95,99.98,99.82,99.97,18300.0,81.9919,82.0165,81.8852,82.0083,18300.0
2006-02-01 15:10:00,99.96,99.98,99.87,99.88,21700.0,82.0001,82.0165,81.9262,81.9344,21700.0
2006-02-01 15:15:00,99.89,99.97,99.83,99.93,19200.0,81.9427,82.0083,81.8934,81.9755,19200.0
2006-02-01 15:20:00,99.89,99.95,99.75,99.89,38200.0,81.9427,81.9919,81.8278,81.9427,38200.0
2006-02-01 15:25:00,99.86,99.95,99.76,99.78,23200.0,81.918,81.9919,81.836,81.8524,23200.0
2006-02-01 15:30:00,99.78,99.8,99.7,99.72,59600.0,81.8524,81.8688,81.7868,81.8032,59600.0
2006-02-01 15:35:00,99.7,99.73,99.5,99.6,35700.0,81.7868,81.8114,81.6227,81.7048,35700.0
2006-02-01 15:40:00,99.6,99.81,99.6,99.78,35600.0,81.7048,81.877,81.7048,81.8524,35600.0
2006-02-01 15:45:00,99.78,99.78,99.58,99.58,52700.0,81.8524,81.8524,81.6884,81.6884,52700.0
2006-02-01 15:50:00,99.6,99.6,99.46,99.48,66500.0,81.7048,81.7048,81.5899,81.6063,66500.0
2006-02-01 15:55:00,99.48,99.85,99.47,99.7,76500.0,81.6063,81.9098,81.5981,81.7868,76500.0
2006-02-02 09:30:00,99.73,99.96,99.51,99.52,24000.0,81.8114,82.0001,81.6309,81.6391,24000.0
2006-02-02 09:35:00,99.5,99.68,99.1,99.14,19200.0,81.6227,81.7704,81.2946,81.3274,19200.0
2006-02-02 09:40:00,99.29,99.42,99.07,99.4,14600.0,81.4505,81.5571,81.27,81.5407,14600.0
2006-02-02 09:45:00,99.39,99.53,99.3,99.39,17500.0,81.5325,81.6473,81.4587,81.5325,17500.0
2006-02-02 09:50:00,99.4,99.5,99.37,99.47,34400.0,81.5407,81.6227,81.5161,81.5981,34400.0
2006-02-02 09:55:00,99.5,99.55,99.49,99.51,35400.0,81.6227,81.6637,81.6145,81.6309,35400.0
2006-02-02 10:00:00,99.51,99.55,99.38,99.45,13800.0,81.6309,81.6637,81.5243,81.5817,13800.0
2006-02-02 10:05:00,99.45,99.6,99.45,99.55,47000.0,81.5817,81.7048,81.5817,81.6637,47000.0
2006-02-02 10:10:00,99.56,99.65,99.52,99.52,32300.0,81.6719,81.7458,81.6391,81.6391,32300.0
2006-02-02 10:15:00,99.52,99.55,99.42,99.44,19100.0,81.6391,81.6637,81.5571,81.5735,19100.0
2006-02-02 10:20:00,99.45,99.55,99.39,99.51,9700.0,81.5817,81.6637,81.5325,81.6309,9700.0
2006-02-02 10:25:00,99.51,99.55,99.46,99.47,18100.0,81.6309,81.6637,81.5899,81.5981,18100.0
2006-02-02 10:30:00,99.47,99.53,99.38,99.4,12100.0,81.5981,81.6473,81.5243,81.5407,12100.0
2006-02-02 10:35:00,99.4,99.45,99.29,99.35,27700.0,81.5407,81.5817,81.4505,81.4997,27700.0
2006-02-02 10:40:00,99.4,99.4,99.12,99.19,28200.0,81.5407,81.5407,81.311,81.3684,28200.0
2006-02-02 10:45:00,99.19,99.36,99.19,99.36,12900.0,81.3684,81.5079,81.3684,81.5079,12900.0
2006-02-02 10:50:00,99.36,99.47,99.3,99.46,7600.0,81.5079,81.5981,81.4587,81.5899,7600.0
2006-02-02 10:55:00,99.48,99.48,99.39,99.43,12700.0,81.6063,81.6063,81.5325,81.5653,12700.0
2006-02-02 11:00:00,99.43,99.47,99.28,99.46,17700.0,81.5653,81.5981,81.4423,81.5899,17700.0
2006-02-02 11:05:00,99.42,99.42,99.13,99.19,10900.0,81.5571,81.5571,81.3192,81.3684,10900.0
2006-02-02 11:10:00,99.13,99.38,99.13,99.36,9600.0,81.3192,81.5243,81.3192,81.5079,9600.0
2006-02-02 11:15:00,99.35,99.39,99.33,99.36,10900.0,81.4997,81.5325,81.4833,81.5079,10900.0
2006-02-02 11:20:00,99.37,99.44,99.33,99.44,10500.0,81.5161,81.5735,81.4833,81.5735,10500.0
2006-02-02 11:25:00,99.43,99.44,99.33,99.34,11400.0,81.5653,81.5735,81.4833,81.4915,11400.0
2006-02-02 11:30:00,99.35,99.35,99.25,99.25,59100.0,81.4997,81.4997,81.4176,81.4176,59100.0
2006-02-02 11:35:00,99.25,99.34,99.18,99.25,36000.0,81.4176,81.4915,81.3602,81.4176,36000.0
2006-02-02 11:40:00,99.29,99.3,99.2,99.23,5800.0,81.4505,81.4587,81.3766,81.4012,5800.0
2006-02-02 11:45:00,99.25,99.28,99.2,99.23,6100.0,81.4176,81.4423,81.3766,81.4012,6100.0
2006-02-02 11:50:00,99.22,99.22,99.09,99.13,7800.0,81.393,81.393,81.2864,81.3192,7800.0
2006-02-02 11:55:00,99.13,99.17,99.1,99.11,6200.0,81.3192,81.352,81.2946,81.3028,6200.0
2006-02-02 12:00:00,99.12,99.21,99.1,99.14,31800.0,81.311,81.3848,81.2946,81.3274,31800.0
2006-02-02 12:05:00,99.14,99.25,99.1,99.22,7000.0,81.3274,81.4176,81.2946,81.393,7000.0
2006-02-02 12:10:00,99.22,99.28,99.16,99.27,9500.0,81.393,81.4423,81.3438,81.434,9500.0
2006-02-02 12:15:00,99.27,99.3,99.21,99.22,32300.0,81.434,81.4587,81.3848,81.393,32300.0
2006-02-02 12:20:00,99.26,99.26,99.14,99.15,11500.0,81.4258,81.4258,81.3274,81.3356,11500.0
2006-02-02 12:25:00,99.12,99.15,99.11,99.11,4900.0,81.311,81.3356,81.3028,81.3028,4900.0
2006-02-02 12:30:00,99.12,99.18,99.11,99.18,4500.0,81.311,81.3602,81.3028,81.3602,4500.0
2006-02-02 12:35:00,99.18,99.2,99.13,99.14,3600.0,81.3602,81.3766,81.3192,81.3274,3600.0
2006-02-02 12:40:00,99.13,99.15,99.08,99.1,7800.0,81.3192,81.3356,81.2782,81.2946,7800.0
2006-02-02 12:45:00,99.1,99.22,99.1,99.2,4500.0,81.2946,81.393,81.2946,81.3766,4500.0
2006-02-02 12:50:00,99.2,99.25,99.15,99.19,5400.0,81.3766,81.4176,81.3356,81.3684,5400.0
2006-02-02 12:55:00,99.22,99.23,99.13,99.13,5600.0,81.393,81.4012,81.3192,81.3192,5600.0
2006-02-02 13:00:00,99.13,99.13,99.0,99.01,23500.0,81.3192,81.3192,81.2126,81.2208,23500.0
2006-02-02 13:05:00,99.0,99.05,99.0,99.04,18100.0,81.2126,81.2536,81.2126,81.2454,18100.0
2006-02-02 13:10:00,99.03,99.1,99.0,99.04,22400.0,81.2372,81.2946,81.2126,81.2454,22400.0
2006-02-02 13:15:00,99.03,99.1,99.03,99.07,5500.0,81.2372,81.2946,81.2372,81.27,5500.0
2006-02-02 13:20:00,99.08,99.2,99.07,99.2,8400.0,81.2782,81.3766,81.27,81.3766,8400.0
2006-02-02 13:25:00,99.2,99.24,99.06,99.06,10900.0,81.3766,81.4094,81.2618,81.2618,10900.0
2006-02-02 13:30:00,99.05,99.13,98.97,99.0,11600.0,81.2536,81.3192,81.188,81.2126,11600.0
2006-02-02 13:35:00,98.99,98.99,98.88,98.88,8200.0,81.2044,81.2044,81.1141,81.1141,8200.0
2006-02-02 13:40:00,98.92,98.92,98.78,98.85,9100.0,81.1469,81.1469,81.0321,81.0895,9100.0
2006-02-02 13:45:00,98.86,99.07,98.86,99.02,6300.0,81.0977,81.27,81.0977,81.229,6300.0
2006-02-02 13:50:00,99.02,99.11,99.02,99.1,4000.0,81.229,81.3028,81.229,81.2946,4000.0
2006-02-02 13:55:00,99.1,99.1,98.98,99.05,5800.0,81.2946,81.2946,81.1962,81.2536,5800.0
2006-02-02 14:00:00,99.04,99.07,99.01,99.03,8800.0,81.2454,81.27,81.2208,81.2372,8800.0
2006-02-02 14:05:00,99.02,99.02,98.9,99.02,4000.0,81.229,81.229,81.1305,81.229,4000.0
2006-02-02 14:10:00,99.04,99.14,98.91,98.91,8500.0,81.2454,81.3274,81.1387,81.1387,8500.0
2006-02-02 14:15:00,98.9,98.98,98.9,98.94,10200.0,81.1305,81.1962,81.1305,81.1633,10200.0
2006-02-02 14:20:00,99.0,99.0,98.9,98.98,5400.0,81.2126,81.2126,81.1305,81.1962,5400.0
2006-02-02 14:25:00,98.98,98.99,98.86,98.89,10800.0,81.1962,81.2044,81.0977,81.1223,10800.0
2006-02-02 14:30:00,98.94,99.1,98.85,99.1,12600.0,81.1633,81.2946,81.0895,81.2946,12600.0
2006-02-02 14:35:00,99.06,99.06,98.92,98.97,4900.0,81.2618,81.2618,81.1469,81.188,4900.0
2006-02-02 14:40:00,99.03,99.03,98.95,98.95,5400.0,81.2372,81.2372,81.1715,81.1715,5400.0
2006-02-02 14:45:00,98.97,98.97,98.81,98.91,10800.0,81.188,81.188,81.0567,81.1387,10800.0
2006-02-02 14:50:00,98.91,99.01,98.91,98.98,11400.0,81.1387,81.2208,81.1387,81.1962,11400.0
2006-02-02 14:55:00,98.98,99.04,98.89,98.94,10800.0,81.1962,81.2454,81.1223,81.1633,10800.0
2006-02-02 15:00:00,98.94,98.94,98.42,98.5,108200.0,81.1633,81.1633,80.7368,80.8024,108200.0
2006-02-02 15:05:00,98.48,98.7,98.45,98.7,33100.0,80.786,80.9665,80.7614,80.9665,33100.0
2006-02-02 15:10:00,98.68,98.72,98.59,98.6,41600.0,80.9501,80.9829,80.8762,80.8844,41600.0
2006-02-02 15:15:00,98.61,98.77,98.54,98.68,46200.0,80.8926,81.0239,80.8352,80.9501,46200.0
2006-02-02 15:20:00,98.65,98.67,98.57,98.64,26900.0,80.9254,80.9419,80.8598,80.9172,26900.0
2006-02-02 15:25:00,98.68,98.76,98.65,98.65,26300.0,80.9501,81.0157,80.9254,80.9254,26300.0
2006-02-02 15:30:00,98.65,98.75,98.63,98.75,25100.0,80.9254,81.0075,80.909,81.0075,25100.0
2006-02-02 15:35:00,98.74,98.78,98.64,98.71,33600.0,80.9993,81.0321,80.9172,80.9747,33600.0
2006-02-02 15:40:00,98.72,98.72,98.62,98.62,27200.0,80.9829,80.9829,80.9008,80.9008,27200.0
2006-02-02 15:45:00,98.62,98.7,98.62,98.67,33600.0,80.9008,80.9665,80.9008,80.9419,33600.0
2006-02-02 15:50:00,98.67,98.67,98.48,98.48,28700.0,80.9419,80.9419,80.786,80.786,28700.0
2006-02-02 15:55:00,98.45,98.5,98.45,98.5,46700.0,80.7614,80.8024,80.7614,80.8024,46700.0
2006-02-03 09:30:00,98.0,98.23,97.79,97.97,46300.0,80.3922,80.5809,80.22,80.3676,46300.0
2006-02-03 09:35:00,98.04,98.32,98.04,98.24,21300.0,80.425,80.6547,80.425,80.5891,21300.0
2006-02-03 09:40:00,98.21,98.25,98.05,98.07,51300.0,80.5645,80.5973,80.4332,80.4497,51300.0
2006-02-03 09:45:00,98.1,98.12,97.95,97.96,26900.0,80.4743,80.4907,80.3512,80.3594,26900.0
2006-02-03 09:50:00,97.96,98.1,97.49,97.49,66600.0,80.3594,80.4743,79.9739,79.9739,66600.0
2006-02-03 09:55:00,97.5,97.5,96.9,97.0,95200.0,79.9821,79.9821,79.4899,79.5719,95200.0
2006-02-03 10:00:00,97.15,97.25,96.5,97.25,72000.0,79.695,79.777,79.1617,79.777,72000.0
2006-02-03 10:05:00,97.25,97.58,97.14,97.14,41100.0,79.777,80.0477,79.6867,79.6867,41100.0
2006-02-03 10:10:00,97.12,97.49,97.12,97.29,61700.0,79.6703,79.9739,79.6703,79.8098,61700.0
2006-02-03 10:15:00,97.29,97.49,97.25,97.42,27300.0,79.8098,79.9739,79.777,79.9164,27300.0
2006-02-03 10:20:00,97.42,97.5,97.38,97.42,16400.0,79.9164,79.9821,79.8836,79.9164,16400.0
2006-02-03 10:25:00,97.44,97.5,97.4,97.45,12000.0,79.9328,79.9821,79.9,79.9411,12000.0
2006-02-03 10:30:00,97.45,97.53,97.39,97.53,20700.0,79.9411,80.0067,79.8918,80.0067,20700.0
2006-02-03 10:35:00,97.42,97.6,97.4,97.6,15600.0,79.9164,80.0641,79.9,80.0641,15600.0
2006-02-03 10:40:00,97.59,97.78,97.54,97.77,21300.0,80.0559,80.2118,80.0149,80.2036,21300.0
2006-02-03 10:45:00,97.7,97.79,97.6,97.79,36000.0,80.1461,80.22,80.0641,80.22,36000.0
2006-02-03 10:50:00,97.79,98.31,97.79,98.29,43400.0,80.22,80.6465,80.22,80.6301,43400.0
2006-02-03 10:55:00,98.25,98.28,98.15,98.19,20300.0,80.5973,80.6219,80.5153,80.5481,20300.0
2006-02-03 11:00:00,98.17,98.27,98.16,98.25,22400.0,80.5317,80.6137,80.5235,80.5973,22400.0
2006-02-03 11:05:00,98.25,98.28,98.21,98.24,15300.0,80.5973,80.6219,80.5645,80.5891,15300.0
2006-02-03 11:10:00,98.22,98.24,98.06,98.1,17400.0,80.5727,80.5891,80.4415,80.4743,17400.0
2006-02-03 11:15:00,98.08,98.11,98.01,98.01,9700.0,80.4579,80.4825,80.4004,80.4004,9700.0
2006-02-03 11:20:00,98.05,98.26,98.03,98.21,8200.0,80.4332,80.6055,80.4168,80.5645,8200.0
2006-02-03 11:25:00,98.25,98.36,98.25,98.34,20300.0,80.5973,80.6875,80.5973,80.6711,20300.0
2006-02-03 11:30:00,98.34,98.43,98.29,98.29,28600.0,80.6711,80.745,80.6301,80.6301,28600.0
2006-02-03 11:35:00,98.3,98.56,98.28,98.52,30900.0,80.6383,80.8516,80.6219,80.8188,30900.0
2006-02-03 11:40:00,98.52,98.64,98.5,98.51,20300.0,80.8188,80.9172,80.8024,80.8106,20300.0
2006-02-03 11:45:00,98.52,98.63,98.5,98.61,37700.0,80.8188,80.909,80.8024,80.8926,37700.0
2006-02-03 11:50:00,98.64,98.64,98.59,98.61,40200.0,80.9172,80.9172,80.8762,80.8926,40200.0
2006-02-03 11:55:00,98.62,98.62,98.53,98.59,8800.0,80.9008,80.9008,80.827,80.8762,8800.0
2006-02-03 12:00:00,98.58,98.6,98.56,98.57,5500.0,80.868,80.8844,80.8516,80.8598,5500.0
2006-02-03 12:05:00,98.58,98.59,98.55,98.55,11100.0,80.868,80.8762,80.8434,80.8434,11100.0
2006-02-03 12:10:00,98.55,98.55,98.46,98.46,25200.0,80.8434,80.8434,80.7696,80.7696,25200.0
2006-02-03 12:15:00,98.45,98.48,98.41,98.44,5700.0,80.7614,80.786,80.7286,80.7532,5700.0
2006-02-03 12:20:00,98.45,98.49,98.35,98.41,3800.0,80.7614,80.7942,80.6793,80.7286,3800.0
2006-02-03 12:25:00,98.34,98.44,98.34,98.44,4200.0,80.6711,80.7532,80.6711,80.7532,4200.0
2006-02-03 12:30:00,98.39,98.44,98.39,98.4,2400.0,80.7122,80.7532,80.7122,80.7204,2400.0
2006-02-03 12:35:00,98.42,98.45,98.39,98.41,32700.0,80.7368,80.7614,80.7122,80.7286,32700.0
2006-02-03 12:40:00,98.4,98.4,98.25,98.28,9300.0,80.7204,80.7204,80.5973,80.6219,9300.0
2006-02-03 12:45:00,98.28,98.28,98.11,98.17,30600.0,80.6219,80.6219,80.4825,80.5317,30600.0
2006-02-03 12:50:00,98.16,98.2,98.01,98.08,9700.0,80.5235,80.5563,80.4004,80.4579,9700.0
2006-02-03 12:55:00,98.04,98.14,98.03,98.11,11700.0,80.425,80.5071,80.4168,80.4825,11700.0
2006-02-03 13:00:00,98.08,98.23,98.07,98.21,5100.0,80.4579,80.5809,80.4497,80.5645,5100.0
2006-02-03 13:05:00,98.2,98.24,98.12,98.24,4500.0,80.5563,80.5891,80.4907,80.5891,4500.0
2006-02-03 13:10:00,98.2,98.2,98.11,98.16,9500.0,80.5563,80.5563,80.4825,80.5235,9500.0
2006-02-03 13:15:00,98.17,98.32,98.17,98.29,11700.0,80.5317,80.6547,80.5317,80.6301,11700.0
2006-02-03 13:20:00,98.28,98.64,98.28,98.64,26300.0,80.6219,80.9172,80.6219,80.9172,26300.0
2006-02-03 13:25:00,98.61,98.65,98.41,98.45,14900.0,80.8926,80.9254,80.7286,80.7614,14900.0
2006-02-03 13:30:00,98.45,98.53,98.4,98.46,7300.0,80.7614,80.827,80.7204,80.7696,7300.0
2006-02-03 13:35:00,98.53,98.68,98.52,98.59,8800.0,80.827,80.9501,80.8188,80.8762,8800.0
2006-02-03 13:40:00,98.61,98.69,98.54,98.57,7300.0,80.8926,80.9583,80.8352,80.8598,7300.0
2006-02-03 13:45:00,98.59,98.68,98.57,98.66,5100.0,80.8762,80.9501,80.8598,80.9336,5100.0
2006-02-03 13:50:00,98.67,98.68,98.61,98.63,6100.0,80.9419,80.9501,80.8926,80.909,6100.0
2006-02-03 13:55:00,98.62,98.62,98.54,98.57,5200.0,80.9008,80.9008,80.8352,80.8598,5200.0
2006-02-03 14:00:00,98.57,98.65,98.53,98.64,6600.0,80.8598,80.9254,80.827,80.9172,6600.0
2006-02-03 14:05:00,98.57,98.6,98.53,98.55,3200.0,80.8598,80.8844,80.827,80.8434,3200.0
2006-02-03 14:10:00,98.56,98.56,98.27,98.3,8900.0,80.8516,80.8516,80.6137,80.6383,8900.0
2006-02-03 14:15:00,98.28,98.29,98.05,98.15,14800.0,80.6219,80.6301,80.4332,80.5153,14800.0
2006-02-03 14:20:00,98.15,98.16,98.09,98.16,8400.0,80.5153,80.5235,80.4661,80.5235,8400.0
2006-02-03 14:25:00,98.18,98.26,98.16,98.2,7600.0,80.5399,80.6055,80.5235,80.5563,7600.0
2006-02-03 14:30:00,98.19,98.29,98.13,98.23,10500.0,80.5481,80.6301,80.4989,80.5809,10500.0
2006-02-03 14:35:00,98.24,98.29,98.21,98.29,7900.0,80.5891,80.6301,80.5645,80.6301,7900.0
2006-02-03 14:40:00,98.3,98.38,98.26,98.26,12100.0,80.6383,80.704,80.6055,80.6055,12100.0
2006-02-03 14:45:00,98.24,98.44,98.21,98.44,7300.0,80.5891,80.7532,80.5645,80.7532,7300.0
2006-02-03 14:50:00,98.38,98.38,98.23,98.23,4300.0,80.704,80.704,80.5809,80.5809,4300.0
2006-02-03 14:55:00,98.24,98.38,98.15,98.19,6700.0,80.5891,80.704,80.5153,80.5481,6700.0
2006-02-03 15:00:00,98.19,98.28,98.19,98.21,10500.0,80.5481,80.6219,80.5481,80.5645,10500.0
2006-02-03 15:05:00,98.18,98.39,98.18,98.35,9900.0,80.5399,80.7122,80.5399,80.6793,9900.0
2006-02-03 15:10:00,98.38,98.38,98.28,98.28,13400.0,80.704,80.704,80.6219,80.6219,13400.0
2006-02-03 15:15:00,98.28,98.35,98.25,98.32,18700.0,80.6219,80.6793,80.5973,80.6547,18700.0
2006-02-03 15:20:00,98.34,98.43,98.34,98.41,12900.0,80.6711,80.745,80.6711,80.7286,12900.0
2006-02-03 15:25:00,98.4,98.43,98.39,98.41,6600.0,80.7204,80.745,80.7122,80.7286,6600.0
2006-02-03 15:30:00,98.4,98.4,98.15,98.2,21800.0,80.7204,80.7204,80.5153,80.5563,21800.0
2006-02-03 15:35:00,98.21,98.32,98.21,98.25,28400.0,80.5645,80.6547,80.5645,80.5973,28400.0
2006-02-03 15:40:00,98.26,98.41,98.25,98.41,19600.0,80.6055,80.7286,80.5973,80.7286,19600.0
2006-02-03 15:45:00,98.4,98.51,98.36,98.48,16100.0,80.7204,80.8106,80.6875,80.786,16100.0
2006-02-03 15:50:00,98.5,98.5,98.4,98.4,25900.0,80.8024,80.8024,80.7204,80.7204,25900.0
2006-02-03 15:55:00,98.41,98.46,98.4,98.4,27200.0,80.7286,80.7696,80.7204,80.7204,27200.0
2006-02-06 09:30:00,98.45,98.67,98.37,98.61,17900.0,80.7614,80.9419,80.6958,80.8926,17900.0
2006-02-06 09:35:00,98.6,98.65,98.4,98.43,16000.0,80.8844,80.9254,80.7204,80.745,16000.0
2006-02-06 09:40:00,98.43,98.5,98.25,98.27,19700.0,80.745,80.8024,80.5973,80.6137,19700.0
2006-02-06 09:45:00,98.26,98.61,98.26,98.42,10600.0,80.6055,80.8926,80.6055,80.7368,10600.0
2006-02-06 09:50:00,98.42,98.66,98.41,98.59,7600.0,80.7368,80.9336,80.7286,80.8762,7600.0
2006-02-06 09:55:00,98.62,98.69,98.33,98.38,8200.0,80.9008,80.9583,80.6629,80.704,8200.0
2006-02-06 10:00:00,98.35,98.59,98.34,98.5,6200.0,80.6793,80.8762,80.6711,80.8024,6200.0
2006-02-06 10:05:00,98.47,98.58,98.46,98.53,6500.0,80.7778,80.868,80.7696,80.827,6500.0
2006-02-06 10:10:00,98.52,98.63,98.52,98.61,9700.0,80.8188,80.909,80.8188,80.8926,9700.0
2006-02-06 10:15:00,98.59,98.59,98.41,98.48,6500.0,80.8762,80.8762,80.7286,80.786,6500.0
2006-02-06 10:20:00,98.47,98.61,98.47,98.6,8100.0,80.7778,80.8926,80.7778,80.8844,8100.0
2006-02-06 10:25:00,98.59,98.6,98.37,98.37,11500.0,80.8762,80.8844,80.6958,80.6958,11500.0
2006-02-06 10:30:00,98.37,98.49,98.32,98.49,11600.0,80.6958,80.7942,80.6547,80.7942,11600.0
2006-02-06 10:35:00,98.47,98.49,98.39,98.49,16200.0,80.7778,80.7942,80.7122,80.7942,16200.0
2006-02-06 10:40:00,98.49,98.49,98.4,98.42,9300.0,80.7942,80.7942,80.7204,80.7368,9300.0
2006-02-06 10:45:00,98.42,98.45,98.39,98.45,8500.0,80.7368,80.7614,80.7122,80.7614,8500.0
2006-02-06 10:50:00,98.45,98.47,98.36,98.36,9500.0,80.7614,80.7778,80.6875,80.6875,9500.0
2006-02-06 10:55:00,98.35,98.38,98.32,98.38,4500.0,80.6793,80.704,80.6547,80.704,4500.0
2006-02-06 11:00:00,98.38,98.43,98.36,98.42,7700.0,80.704,80.745,80.6875,80.7368,7700.0
2006-02-06 11:05:00,98.42,98.42,98.33,98.36,18000.0,80.7368,80.7368,80.6629,80.6875,18000.0
2006-02-06 11:10:00,98.34,98.35,98.21,98.29,12000.0,80.6711,80.6793,80.5645,80.6301,12000.0
2006-02-06 11:15:00,98.27,98.28,98.0,98.05,9700.0,80.6137,80.6219,80.3922,80.4332,9700.0
2006-02-06 11:20:00,98.06,98.15,98.03,98.09,15000.0,80.4415,80.5153,80.4168,80.4661,15000.0
2006-02-06 11:25:00,98.07,98.14,98.07,98.11,11600.0,80.4497,80.5071,80.4497,80.4825,11600.0
2006-02-06 11:30:00,98.11,98.15,98.1,98.13,6900.0,80.4825,80.5153,80.4743,80.4989,6900.0
2006-02-06 11:35:00,98.14,98.16,98.1,98.12,7200.0,80.5071,80.5235,80.4743,80.4907,7200.0
2006-02-06 11:40:00,98.15,98.23,98.12,98.14,8300.0,80.5153,80.5809,80.4907,80.5071,8300.0
2006-02-06 11:45:00,98.13,98.15,98.08,98.14,7100.0,80.4989,80.5153,80.4579,80.5071,7100.0
2006-02-06 11:50:00,98.14,98.18,98.11,98.12,3600.0,80.5071,80.5399,80.4825,80.4907,3600.0
2006-02-06 11:55:00,98.11,98.18,98.11,98.14,6600.0,80.4825,80.5399,80.4825,80.5071,6600.0
2006-02-06 12:00:00,98.12,98.21,98.12,98.21,9100.0,80.4907,80.5645,80.4907,80.5645,9100.0
2006-02-06 12:05:00,98.21,98.28,98.12,98.16,10400.0,80.5645,80.6219,80.4907,80.5235,10400.0
2006-02-06 12:10:00,98.16,98.17,98.08,98.15,4100.0,80.5235,80.5317,80.4579,80.5153,4100.0
2006-02-06 12:15:00,98.15,98.15,98.06,98.08,6700.0,80.5153,80.5153,80.4415,80.4579,6700.0
2006-02-06 12:20:00,98.07,98.09,98.01,98.01,15700.0,80.4497,80.4661,80.4004,80.4004,15700.0
2006-02-06 12:25:00,98.01,98.07,97.83,97.85,11900.0,80.4004,80.4497,80.2528,80.2692,11900.0
2006-02-06 12:30:00,97.85,97.97,97.83,97.96,6100.0,80.2692,80.3676,80.2528,80.3594,6100.0
2006-02-06 12:35:00,97.93,97.96,97.89,97.91,3900.0,80.3348,80.3594,80.302,80.3184,3900.0
2006-02-06 12:40:00,97.93,97.98,97.91,97.97,4100.0,80.3348,80.3758,80.3184,80.3676,4100.0
2006-02-06 12:45:00,97.97,97.97,97.93,97.96,3700.0,80.3676,80.3676,80.3348,80.3594,3700.0
2006-02-06 12:50:00,97.95,97.97,97.89,97.96,12800.0,80.3512,80.3676,80.302,80.3594,12800.0
2006-02-06 12:55:00,97.97,98.02,97.95,97.95,4800.0,80.3676,80.4086,80.3512,80.3512,4800.0
2006-02-06 13:00:00,98.0,98.01,97.96,97.97,4200.0,80.3922,80.4004,80.3594,80.3676,4200.0
2006-02-06 13:05:00,98.01,98.15,98.01,98.15,3100.0,80.4004,80.5153,80.4004,80.5153,3100.0
2006-02-06 13:10:00,98.13,98.23,98.13,98.17,7400.0,80.4989,80.5809,80.4989,80.5317,7400.0
2006-02-06 13:15:00,98.17,98.22,98.14,98.2,3100.0,80.5317,80.5727,80.5071,80.5563,3100.0
2006-02-06 13:20:00,98.24,98.24,98.19,98.22,4800.0,80.5891,80.5891,80.5481,80.5727,4800.0
2006-02-06 13:25:00,98.23,98.23,98.2,98.22,4700.0,80.5809,80.5809,80.5563,80.5727,4700.0
2006-02-06 13:30:00,98.23,98.35,98.22,98.33,7800.0,80.5809,80.6793,80.5727,80.6629,7800.0
2006-02-06 13:35:00,98.32,98.33,98.26,98.3,6700.0,80.6547,80.6629,80.6055,80.6383,6700.0
2006-02-06 13:40:00,98.31,98.34,98.27,98.3,3600.0,80.6465,80.6711,80.6137,80.6383,3600.0
2006-02-06 13:45:00,98.29,98.32,98.27,98.3,2800.0,80.6301,80.6547,80.6137,80.6383,2800.0
2006-02-06 13:50:00,98.31,98.35,98.15,98.19,10300.0,80.6465,80.6793,80.5153,80.5481,10300.0
2006-02-06 13:55:00,98.18,98.26,98.16,98.26,2800.0,80.5399,80.6055,80.5235,80.6055,2800.0
2006-02-06 14:00:00,98.23,98.23,98.03,98.03,9600.0,80.5809,80.5809,80.4168,80.4168,9600.0
2006-02-06 14:05:00,98.02,98.22,98.02,98.17,5400.0,80.4086,80.5727,80.4086,80.5317,5400.0
2006-02-06 14:10:00,98.15,98.2,98.14,98.2,2200.0,80.5153,80.5563,80.5071,80.5563,2200.0
2006-02-06 14:15:00,98.15,98.25,98.15,98.22,5000.0,80.5153,80.5973,80.5153,80.5727,5000.0
2006-02-06 14:20:00,98.21,98.24,98.14,98.22,11400.0,80.5645,80.5891,80.5071,80.5727,11400.0
2006-02-06 14:25:00,98.22,98.24,98.18,98.19,4600.0,80.5727,80.5891,80.5399,80.5481,4600.0
2006-02-06 14:30:00,98.18,98.36,98.18,98.27,7600.0,80.5399,80.6875,80.5399,80.6137,7600.0
2006-02-06 14:35:00,98.28,98.38,98.28,98.32,9700.0,80.6219,80.704,80.6219,80.6547,9700.0
2006-02-06 14:40:00,98.28,98.3,98.16,98.27,4800.0,80.6219,80.6383,80.5235,80.6137,4800.0
2006-02-06 14:45:00,98.27,98.29,98.22,98.22,4300.0,80.6137,80.6301,80.5727,80.5727,4300.0
2006-02-06 14:50:00,98.18,98.28,98.09,98.17,9800.0,80.5399,80.6219,80.4661,80.5317,9800.0
2006-02-06 14:55:00,98.16,98.17,98.08,98.09,3900.0,80.5235,80.5317,80.4579,80.4661,3900.0
2006-02-06 15:00:00,98.13,98.2,98.11,98.19,6000.0,80.4989,80.5563,80.4825,80.5481,6000.0
2006-02-06 15:05:00,98.19,98.3,98.17,98.27,6600.0,80.5481,80.6383,80.5317,80.6137,6600.0
2006-02-06 15:10:00,98.27,98.28,98.17,98.24,10200.0,80.6137,80.6219,80.5317,80.5891,10200.0
2006-02-06 15:15:00,98.23,98.24,98.2,98.21,7700.0,80.5809,80.5891,80.5563,80.5645,7700.0
2006-02-06 15:20:00,98.21,98.24,98.2,98.23,9600.0,80.5645,80.5891,80.5563,80.5809,9600.0
2006-02-06 15:25:00,98.23,98.39,98.23,98.37,8800.0,80.5809,80.7122,80.5809,80.6958,8800.0
2006-02-06 15:30:00,98.38,98.39,98.2,98.24,10500.0,80.704,80.7122,80.5563,80.5891,10500.0
2006-02-06 15:35:00,98.24,98.5,98.23,98.45,20700.0,80.5891,80.8024,80.5809,80.7614,20700.0
2006-02-06 15:40:00,98.46,98.59,98.45,98.59,20400.0,80.7696,80.8762,80.7614,80.8762,20400.0
2006-02-06 15:45:00,98.58,98.73,98.56,98.65,22900.0,80.868,80.9911,80.8516,80.9254,22900.0
2006-02-06 15:50:00,98.6,98.61,98.53,98.55,12200.0,80.8844,80.8926,80.827,80.8434,12200.0
2006-02-06 15:55:00,98.55,98.56,98.51,98.54,10800.0,80.8434,80.8516,80.8106,80.8352,10800.0
2006-02-07 09:30:00,98.5,98.56,98.25,98.36,19200.0,80.8024,80.8516,80.5973,80.6875,19200.0
2006-02-07 09:35:00,98.36,98.61,98.24,98.45,13000.0,80.6875,80.8926,80.5891,80.7614,13000.0
2006-02-07 09:40:00,98.46,99.0,98.4,98.82,18700.0,80.7696,81.2126,80.7204,81.0649,18700.0
2006-02-07 09:45:00,98.84,99.17,98.81,99.13,23000.0,81.0813,81.352,81.0567,81.3192,23000.0
2006-02-07 09:50:00,99.14,99.16,98.53,98.56,14800.0,81.3274,81.3438,80.827,80.8516,14800.0
2006-02-07 09:55:00,98.6,98.79,98.54,98.73,11100.0,80.8844,81.0403,80.8352,80.9911,11100.0
2006-02-07 10:00:00,98.71,98.82,98.4,98.59,11500.0,80.9747,81.0649,80.7204,80.8762,11500.0
2006-02-07 10:05:00,98.62,98.85,98.62,98.78,10100.0,80.9008,81.0895,80.9008,81.0321,10100.0
2006-02-07 10:10:00,98.78,98.85,98.62,98.78,11700.0,81.0321,81.0895,80.9008,81.0321,11700.0
2006-02-07 10:15:00,98.79,98.79,98.5,98.52,9600.0,81.0403,81.0403,80.8024,80.8188,9600.0
2006-02-07 10:20:00,98.52,98.52,98.25,98.25,22400.0,80.8188,80.8188,80.5973,80.5973,22400.0
2006-02-07 10:25:00,98.26,98.55,98.17,98.52,19000.0,80.6055,80.8434,80.5317,80.8188,19000.0
2006-02-07 10:30:00,98.44,98.53,98.3,98.4,15300.0,80.7532,80.827,80.6383,80.7204,15300.0
2006-02-07 10:35:00,98.41,98.46,98.3,98.41,8100.0,80.7286,80.7696,80.6383,80.7286,8100.0
2006-02-07 10:40:00,98.41,98.41,98.2,98.25,43900.0,80.7286,80.7286,80.5563,80.5973,43900.0
2006-02-07 10:45:00,98.22,98.44,98.21,98.43,8200.0,80.5727,80.7532,80.5645,80.745,8200.0
2006-02-07 10:50:00,98.43,98.46,98.36,98.42,11800.0,80.745,80.7696,80.6875,80.7368,11800.0
2006-02-07 10:55:00,98.42,98.58,98.42,98.55,7100.0,80.7368,80.868,80.7368,80.8434,7100.0
2006-02-07 11:00:00,98.5,98.73,98.5,98.73,11900.0,80.8024,80.9911,80.8024,80.9911,11900.0
2006-02-07 11:05:00,98.71,98.74,98.64,98.64,16000.0,80.9747,80.9993,80.9172,80.9172,16000.0
2006-02-07 11:10:00,98.64,98.8,98.64,98.67,21800.0,80.9172,81.0485,80.9172,80.9419,21800.0
2006-02-07 11:15:00,98.6,98.71,98.54,98.63,5300.0,80.8844,80.9747,80.8352,80.909,5300.0
2006-02-07 11:20:00,98.64,99.02,98.64,98.95,11900.0,80.9172,81.229,80.9172,81.1715,11900.0
2006-02-07 11:25:00,98.94,99.04,98.93,98.94,13200.0,81.1633,81.2454,81.1551,81.1633,13200.0
2006-02-07 11:30:00,98.95,99.12,98.92,98.92,17000.0,81.1715,81.311,81.1469,81.1469,17000.0
2006-02-07 11:35:00,98.98,99.02,98.74,98.84,12900.0,81.1962,81.229,80.9993,81.0813,12900.0
2006-02-07 11:40:00,98.85,98.89,98.73,98.85,10800.0,81.0895,81.1223,80.9911,81.0895,10800.0
2006-02-07 11:45:00,98.89,99.0,98.75,98.84,8300.0,81.1223,81.2126,81.0075,81.0813,8300.0
2006-02-07 11:50:00,98.85,98.85,98.66,98.74,11300.0,81.0895,81.0895,80.9336,80.9993,11300.0
2006-02-07 11:55:00,98.73,98.86,98.62,98.64,12800.0,80.9911,81.0977,80.9008,80.9172,12800.0
2006-02-07 12:00:00,98.69,98.75,98.62,98.64,5100.0,80.9583,81.0075,80.9008,80.9172,5100.0
2006-02-07 12:05:00,98.68,98.75,98.46,98.46,7200.0,80.9501,81.0075,80.7696,80.7696,7200.0
2006-02-07 12:10:00,98.46,98.46,98.28,98.36,13400.0,80.7696,80.7696,80.6219,80.6875,13400.0
2006-02-07 12:15:00,98.32,98.45,98.25,98.36,12100.0,80.6547,80.7614,80.5973,80.6875,12100.0
2006-02-07 12:20:00,98.35,98.4,98.2,98.21,18500.0,80.6793,80.7204,80.5563,80.5645,18500.0
2006-02-07 12:25:00,98.2,98.22,98.11,98.22,10600.0,80.5563,80.5727,80.4825,80.5727,10600.0
2006-02-07 12:30:00,98.22,98.32,98.14,98.31,9700.0,80.5727,80.6547,80.5071,80.6465,9700.0
2006-02-07 12:35:00,98.27,98.28,98.2,98.28,4300.0,80.6137,80.6219,80.5563,80.6219,4300.0
2006-02-07 12:40:00,98.29,98.35,98.28,98.28,5600.0,80.6301,80.6793,80.6219,80.6219,5600.0
2006-02-07 12:45:00,98.3,98.3,98.2,98.23,8100.0,80.6383,80.6383,80.5563,80.5809,8100.0
2006-02-07 12:50:00,98.23,98.27,98.22,98.27,3500.0,80.5809,80.6137,80.5727,80.6137,3500.0
2006-02-07 12:55:00,98.27,98.28,98.14,98.25,15600.0,80.6137,80.6219,80.5071,80.5973,15600.0
2006-02-07 13:00:00,98.25,98.32,98.02,98.02,14900.0,80.5973,80.6547,80.4086,80.4086,14900.0
2006-02-07 13:05:00,98.03,98.14,97.97,97.97,13100.0,80.4168,80.5071,80.3676,80.3676,13100.0
2006-02-07 13:10:00,97.97,97.97,97.82,97.85,18300.0,80.3676,80.3676,80.2446,80.2692,18300.0
2006-02-07 13:15:00,97.85,98.02,97.85,97.98,13600.0,80.2692,80.4086,80.2692,80.3758,13600.0
2006-02-07 13:20:00,97.99,98.11,97.88,98.04,11900.0,80.384,80.4825,80.2938,80.425,11900.0
2006-02-07 13:25:00,98.04,98.18,97.95,98.02,12200.0,80.425,80.5399,80.3512,80.4086,12200.0
2006-02-07 13:30:00,98.01,98.05,97.95,98.05,7700.0,80.4004,80.4332,80.3512,80.4332,7700.0
2006-02-07 13:35:00,98.08,98.1,97.97,98.05,6300.0,80.4579,80.4743,80.3676,80.4332,6300.0
2006-02-07 13:40:00,98.02,98.03,97.93,97.96,4600.0,80.4086,80.4168,80.3348,80.3594,4600.0
2006-02-07 13:45:00,97.95,98.03,97.95,98.0,5600.0,80.3512,80.4168,80.3512,80.3922,5600.0
2006-02-07 13:50:00,98.01,98.08,97.95,98.08,12400.0,80.4004,80.4579,80.3512,80.4579,12400.0
2006-02-07 13:55:00,98.1,98.18,98.02,98.09,11500.0,80.4743,80.5399,80.4086,80.4661,11500.0
2006-02-07 14:00:00,98.09,98.14,97.94,97.96,11000.0,80.4661,80.5071,80.343,80.3594,11000.0
2006-02-07 14:05:00,97.96,98.08,97.96,97.96,8200.0,80.3594,80.4579,80.3594,80.3594,8200.0
2006-02-07 14:10:00,97.96,98.02,97.93,98.01,4200.0,80.3594,80.4086,80.3348,80.4004,4200.0
2006-02-07 14:15:00,98.02,98.06,97.97,98.0,5500.0,80.4086,80.4415,80.3676,80.3922,5500.0
2006-02-07 14:20:00,98.0,98.05,97.93,98.05,8200.0,80.3922,80.4332,80.3348,80.4332,8200.0
2006-02-07 14:25:00,98.04,98.32,98.04,98.32,9500.0,80.425,80.6547,80.425,80.6547,9500.0
2006-02-07 14:30:00,98.32,98.32,98.0,98.04,5800.0,80.6547,80.6547,80.3922,80.425,5800.0
2006-02-07 14:35:00,98.04,98.09,97.92,97.98,9700.0,80.425,80.4661,80.3266,80.3758,9700.0
2006-02-07 14:40:00,97.99,98.02,97.88,98.0,6600.0,80.384,80.4086,80.2938,80.3922,6600.0
2006-02-07 14:45:00,98.0,98.01,97.86,97.99,6900.0,80.3922,80.4004,80.2774,80.384,6900.0
2006-02-07 14:50:00,97.99,98.0,97.77,97.77,13600.0,80.384,80.3922,80.2036,80.2036,13600.0
2006-02-07 14:55:00,97.77,97.82,97.76,97.82,7500.0,80.2036,80.2446,80.1954,80.2446,7500.0
2006-02-07 15:00:00,97.82,97.92,97.77,97.77,10300.0,80.2446,80.3266,80.2036,80.2036,10300.0
2006-02-07 15:05:00,97.76,97.85,97.74,97.74,6900.0,80.1954,80.2692,80.1789,80.1789,6900.0
2006-02-07 15:10:00,97.74,97.91,97.7,97.91,12100.0,80.1789,80.3184,80.1461,80.3184,12100.0
2006-02-07 15:15:00,97.92,98.03,97.92,98.01,11900.0,80.3266,80.4168,80.3266,80.4004,11900.0
2006-02-07 15:20:00,98.02,98.06,97.97,98.05,7500.0,80.4086,80.4415,80.3676,80.4332,7500.0
2006-02-07 15:25:00,98.01,98.03,97.84,97.87,8400.0,80.4004,80.4168,80.261,80.2856,8400.0
2006-02-07 15:30:00,97.83,97.96,97.82,97.93,10500.0,80.2528,80.3594,80.2446,80.3348,10500.0
2006-02-07 15:35:00,97.96,98.02,97.93,98.02,14400.0,80.3594,80.4086,80.3348,80.4086,14400.0
2006-02-07 15:40:00,98.01,98.11,97.98,98.08,14300.0,80.4004,80.4825,80.3758,80.4579,14300.0
2006-02-07 15:45:00,98.1,98.11,97.98,98.11,17700.0,80.4743,80.4825,80.3758,80.4825,17700.0
2006-02-07 15:50:00,98.14,98.15,98.02,98.04,21000.0,80.5071,80.5153,80.4086,80.425,21000.0
2006-02-07 15:55:00,98.01,98.06,97.95,98.03,15700.0,80.4004,80.4415,80.3512,80.4168,15700.0
2006-02-08 09:30:00,98.75,98.75,98.28,98.39,62100.0,81.0075,81.0075,80.6219,80.7122,62100.0
2006-02-08 09:35:00,98.39,98.7,98.35,98.7,10400.0,80.7122,80.9665,80.6793,80.9665,10400.0
2006-02-08 09:40:00,98.7,98.99,98.66,98.8,13000.0,80.9665,81.2044,80.9336,81.0485,13000.0
2006-02-08 09:45:00,98.82,98.92,98.46,98.46,23500.0,81.0649,81.1469,80.7696,80.7696,23500.0
2006-02-08 09:50:00,98.47,98.47,98.14,98.39,41500.0,80.7778,80.7778,80.5071,80.7122,41500.0
2006-02-08 09:55:00,98.39,98.5,98.0,98.1,32900.0,80.7122,80.8024,80.3922,80.4743,32900.0
2006-02-08 10:00:00,98.1,98.25,98.07,98.15,38700.0,80.4743,80.5973,80.4497,80.5153,38700.0
2006-02-08 10:05:00,98.15,98.2,98.12,98.19,12800.0,80.5153,80.5563,80.4907,80.5481,12800.0
2006-02-08 10:10:00,98.23,98.41,98.15,98.22,14200.0,80.5809,80.7286,80.5153,80.5727,14200.0
2006-02-08 10:15:00,98.2,98.31,98.14,98.21,14000.0,80.5563,80.6465,80.5071,80.5645,14000.0
2006-02-08 10:20:00,98.23,98.39,98.18,98.39,12300.0,80.5809,80.7122,80.5399,80.7122,12300.0
2006-02-08 10:25:00,98.5,98.8,98.39,98.8,9900.0,80.8024,81.0485,80.7122,81.0485,9900.0
2006-02-08 10:30:00,98.8,98.83,98.55,98.68,10700.0,81.0485,81.0731,80.8434,80.9501,10700.0
2006-02-08 10:35:00,98.71,98.72,98.4,98.4,10400.0,80.9747,80.9829,80.7204,80.7204,10400.0
2006-02-08 10:40:00,98.39,98.45,98.21,98.39,38000.0,80.7122,80.7614,80.5645,80.7122,38000.0
2006-02-08 10:45:00,98.4,98.55,98.4,98.43,10600.0,80.7204,80.8434,80.7204,80.745,10600.0
2006-02-08 10:50:00,98.45,98.5,98.34,98.5,6800.0,80.7614,80.8024,80.6711,80.8024,6800.0
2006-02-08 10:55:00,98.48,98.52,98.41,98.45,13200.0,80.786,80.8188,80.7286,80.7614,13200.0
2006-02-08 11:00:00,98.44,98.5,98.43,98.45,4700.0,80.7532,80.8024,80.745,80.7614,4700.0
2006-02-08 11:05:00,98.39,98.49,98.38,98.39,7400.0,80.7122,80.7942,80.704,80.7122,7400.0
2006-02-08 11:10:00,98.39,98.4,98.32,98.4,14600.0,80.7122,80.7204,80.6547,80.7204,14600.0
2006-02-08 11:15:00,98.4,98.47,98.4,98.45,7900.0,80.7204,80.7778,80.7204,80.7614,7900.0
2006-02-08 11:20:00,98.46,98.63,98.46,98.63,10500.0,80.7696,80.909,80.7696,80.909,10500.0
2006-02-08 11:25:00,98.63,98.75,98.57,98.7,14500.0,80.909,81.0075,80.8598,80.9665,14500.0
2006-02-08 11:30:00,98.69,98.73,98.67,98.69,4800.0,80.9583,80.9911,80.9419,80.9583,4800.0
2006-02-08 11:35:00,98.69,98.75,98.65,98.67,6400.0,80.9583,81.0075,80.9254,80.9419,6400.0
2006-02-08 11:40:00,98.65,98.89,98.65,98.89,8000.0,80.9254,81.1223,80.9254,81.1223,8000.0
2006-02-08 11:45:00,98.91,99.07,98.89,99.07,9000.0,81.1387,81.27,81.1223,81.27,9000.0
2006-02-08 11:50:00,99.05,99.21,99.05,99.21,15600.0,81.2536,81.3848,81.2536,81.3848,15600.0
2006-02-08 11:55:00,99.21,99.23,99.12,99.12,10200.0,81.3848,81.4012,81.311,81.311,10200.0
2006-02-08 12:00:00,99.12,99.44,99.12,99.39,11400.0,81.311,81.5735,81.311,81.5325,11400.0
2006-02-08 12:05:00,99.41,99.6,99.41,99.54,15800.0,81.5489,81.7048,81.5489,81.6555,15800.0
2006-02-08 12:10:00,99.54,99.56,99.47,99.53,10300.0,81.6555,81.6719,81.5981,81.6473,10300.0
2006-02-08 12:15:00,99.53,99.67,99.53,99.64,10600.0,81.6473,81.7622,81.6473,81.7376,10600.0
2006-02-08 12:20:00,99.61,99.8,99.61,99.65,18400.0,81.713,81.8688,81.713,81.7458,18400.0
2006-02-08 12:25:00,99.65,99.8,99.65,99.7,14500.0,81.7458,81.8688,81.7458,81.7868,14500.0
2006-02-08 12:30:00,99.72,99.8,99.72,99.79,7500.0,81.8032,81.8688,81.8032,81.8606,7500.0
2006-02-08 12:35:00,99.79,99.82,99.75,99.82,10100.0,81.8606,81.8852,81.8278,81.8852,10100.0
2006-02-08 12:40:00,99.82,99.94,99.82,99.91,16700.0,81.8852,81.9837,81.8852,81.9591,16700.0
2006-02-08 12:45:00,99.91,100.21,99.84,100.19,26000.0,81.9591,82.2052,81.9016,82.1888,26000.0
2006-02-08 12:50:00,100.2,100.26,100.05,100.09,24100.0,82.197,82.2462,82.0739,82.1067,24100.0
2006-02-08 12:55:00,100.09,100.18,100.06,100.18,15500.0,82.1067,82.1805,82.0821,82.1805,15500.0
2006-02-08 13:00:00,100.17,100.21,100.12,100.19,15200.0,82.1723,82.2052,82.1313,82.1888,15200.0
2006-02-08 13:05:00,100.2,100.25,100.07,100.07,14900.0,82.197,82.238,82.0903,82.0903,14900.0
2006-02-08 13:10:00,100.09,100.14,100.05,100.11,16100.0,82.1067,82.1477,82.0739,82.1231,16100.0
2006-02-08 13:15:00,100.11,100.11,100.02,100.08,10500.0,82.1231,82.1231,82.0493,82.0985,10500.0
2006-02-08 13:20:00,100.08,100.08,99.87,99.94,13500.0,82.0985,82.0985,81.9262,81.9837,13500.0
2006-02-08 13:25:00,99.95,99.99,99.88,99.96,13000.0,81.9919,82.0247,81.9344,82.0001,13000.0
2006-02-08 13:30:00,99.96,100.1,99.96,100.03,16100.0,82.0001,82.1149,82.0001,82.0575,16100.0
2006-02-08 13:35:00,100.03,100.03,99.81,99.95,15600.0,82.0575,82.0575,81.877,81.9919,15600.0
2006-02-08 13:40:00,99.95,100.01,99.94,100.01,12100.0,81.9919,82.0411,81.9837,82.0411,12100.0
2006-02-08 13:45:00,100.01,100.02,99.98,100.0,17400.0,82.0411,82.0493,82.0165,82.0329,17400.0
2006-02-08 13:50:00,100.02,100.03,99.95,99.98,12200.0,82.0493,82.0575,81.9919,82.0165,12200.0
2006-02-08 13:55:00,99.98,100.17,99.97,100.09,14600.0,82.0165,82.1723,82.0083,82.1067,14600.0
2006-02-08 14:00:00,100.12,100.2,100.1,100.2,17800.0,82.1313,82.197,82.1149,82.197,17800.0
2006-02-08 14:05:00,100.22,100.22,100.13,100.15,23900.0,82.2134,82.2134,82.1395,82.1559,23900.0
2006-02-08 14:10:00,100.15,100.15,100.02,100.06,14900.0,82.1559,82.1559,82.0493,82.0821,14900.0
2006-02-08 14:15:00,100.03,100.06,99.96,100.01,12800.0,82.0575,82.0821,82.0001,82.0411,12800.0
2006-02-08 14:20:00,99.97,100.1,99.92,99.93,26100.0,82.0083,82.1149,81.9673,81.9755,26100.0
2006-02-08 14:25:00,99.92,100.0,99.92,99.99,14600.0,81.9673,82.0329,81.9673,82.0247,14600.0
2006-02-08 14:30:00,99.99,100.04,99.97,99.98,24000.0,82.0247,82.0657,82.0083,82.0165,24000.0
2006-02-08 14:35:00,99.97,100.05,99.92,100.01,13300.0,82.0083,82.0739,81.9673,82.0411,13300.0
2006-02-08 14:40:00,100.02,100.12,100.01,100.12,17300.0,82.0493,82.1313,82.0411,82.1313,17300.0
2006-02-08 14:45:00,100.12,100.17,100.03,100.11,15800.0,82.1313,82.1723,82.0575,82.1231,15800.0
2006-02-08 14:50:00,100.12,100.19,100.1,100.16,13700.0,82.1313,82.1888,82.1149,82.1641,13700.0
2006-02-08 14:55:00,100.15,100.18,100.07,100.14,19200.0,82.1559,82.1805,82.0903,82.1477,19200.0
2006-02-08 15:00:00,100.12,100.14,99.88,100.11,30200.0,82.1313,82.1477,81.9344,82.1231,30200.0
2006-02-08 15:05:00,100.1,100.2,100.1,100.17,24200.0,82.1149,82.197,82.1149,82.1723,24200.0
2006-02-08 15:10:00,100.18,100.27,100.08,100.27,17900.0,82.1805,82.2544,82.0985,82.2544,17900.0
2006-02-08 15:15:00,100.28,100.3,100.21,100.26,26900.0,82.2626,82.279,82.2052,82.2462,26900.0
2006-02-08 15:20:00,100.25,100.25,100.04,100.12,25000.0,82.238,82.238,82.0657,82.1313,25000.0
2006-02-08 15:25:00,100.12,100.19,100.11,100.18,17400.0,82.1313,82.1888,82.1231,82.1805,17400.0
2006-02-08 15:30:00,100.18,100.19,100.14,100.14,24900.0,82.1805,82.1888,82.1477,82.1477,24900.0
2006-02-08 15:35:00,100.15,100.25,100.15,100.25,20900.0,82.1559,82.238,82.1559,82.238,20900.0
2006-02-08 15:40:00,100.25,100.34,100.19,100.33,25600.0,82.238,82.3118,82.1888,82.3036,25600.0
2006-02-08 15:45:00,100.32,100.43,100.24,100.24,51100.0,82.2954,82.3856,82.2298,82.2298,51100.0
2006-02-08 15:50:00,100.25,100.39,100.25,100.33,46200.0,82.238,82.3528,82.238,82.3036,46200.0
2006-02-08 15:55:00,100.33,100.39,100.29,100.37,36700.0,82.3036,82.3528,82.2708,82.3364,36700.0
2006-02-09 09:30:00,100.45,100.48,100.25,100.3,27800.0,82.402,82.4266,82.238,82.279,27800.0
2006-02-09 09:35:00,100.3,100.45,100.19,100.25,20000.0,82.279,82.402,82.1888,82.238,20000.0
2006-02-09 09:40:00,100.2,100.2,99.84,100.05,13500.0,82.197,82.197,81.9016,82.0739,13500.0
2006-02-09 09:45:00,100.03,100.42,100.0,100.39,18300.0,82.0575,82.3774,82.0329,82.3528,18300.0
2006-02-09 09:50:00,100.31,100.43,100.26,100.33,22300.0,82.2872,82.3856,82.2462,82.3036,22300.0
2006-02-09 09:55:00,100.34,100.55,100.15,100.28,20700.0,82.3118,82.4841,82.1559,82.2626,20700.0
2006-02-09 10:00:00,100.28,100.36,100.21,100.23,6900.0,82.2626,82.3282,82.2052,82.2216,6900.0
2006-02-09 10:05:00,100.3,100.48,100.25,100.39,8600.0,82.279,82.4266,82.238,82.3528,8600.0
2006-02-09 10:10:00,100.42,100.51,100.31,100.35,12200.0,82.3774,82.4513,82.2872,82.32,12200.0
2006-02-09 10:15:00,100.38,100.51,100.3,100.3,12900.0,82.3446,82.4513,82.279,82.279,12900.0
2006-02-09 10:20:00,100.3,100.35,100.24,100.25,34500.0,82.279,82.32,82.2298,82.238,34500.0
2006-02-09 10:25:00,100.26,100.27,100.03,100.03,18300.0,82.2462,82.2544,82.0575,82.0575,18300.0
2006-02-09 10:30:00,100.07,100.09,100.01,100.06,11900.0,82.0903,82.1067,82.0411,82.0821,11900.0
2006-02-09 10:35:00,100.07,100.13,99.95,99.96,17900.0,82.0903,82.1395,81.9919,82.0001,17900.0
2006-02-09 10:40:00,100.03,100.03,99.82,99.82,7500.0,82.0575,82.0575,81.8852,81.8852,7500.0
2006-02-09 10:45:00,99.71,99.86,99.71,99.84,18700.0,81.795,81.918,81.795,81.9016,18700.0
2006-02-09 10:50:00,99.84,99.95,99.7,99.9,10800.0,81.9016,81.9919,81.7868,81.9509,10800.0
2006-02-09 10:55:00,99.87,99.92,99.74,99.74,6700.0,81.9262,81.9673,81.8196,81.8196,6700.0
2006-02-09 11:00:00,99.75,99.77,99.64,99.72,10800.0,81.8278,81.8442,81.7376,81.8032,10800.0
2006-02-09 11:05:00,99.74,99.74,99.56,99.59,5200.0,81.8196,81.8196,81.6719,81.6966,5200.0
2006-02-09 11:10:00,99.59,99.6,99.38,99.54,17600.0,81.6966,81.7048,81.5243,81.6555,17600.0
2006-02-09 11:15:00,99.54,99.56,99.44,99.47,6000.0,81.6555,81.6719,81.5735,81.5981,6000.0
2006-02-09 11:20:00,99.46,99.77,99.46,99.77,14100.0,81.5899,81.8442,81.5899,81.8442,14100.0
2006-02-09 11:25:00,99.79,100.06,99.79,100.06,13100.0,81.8606,82.0821,81.8606,82.0821,13100.0
2006-02-09 11:30:00,100.06,100.2,100.03,100.1,12500.0,82.0821,82.197,82.0575,82.1149,12500.0
2006-02-09 11:35:00,100.12,100.3,100.08,100.08,11500.0,82.1313,82.279,82.0985,82.0985,11500.0
2006-02-09 11:40:00,100.08,100.25,100.08,100.12,11700.0,82.0985,82.238,82.0985,82.1313,11700.0
2006-02-09 11:45:00,100.16,100.21,100.11,100.16,5000.0,82.1641,82.2052,82.1231,82.1641,5000.0
2006-02-09 11:50:00,100.18,100.24,100.17,100.23,5600.0,82.1805,82.2298,82.1723,82.2216,5600.0
2006-02-09 11:55:00,100.23,100.35,100.23,100.35,9000.0,82.2216,82.32,82.2216,82.32,9000.0
2006-02-09 12:00:00,100.36,100.44,100.33,100.44,10600.0,82.3282,82.3938,82.3036,82.3938,10600.0
2006-02-09 12:05:00,100.43,100.5,100.4,100.4,18800.0,82.3856,82.4431,82.361,82.361,18800.0
2006-02-09 12:10:00,100.41,100.44,100.35,100.4,9800.0,82.3692,82.3938,82.32,82.361,9800.0
2006-02-09 12:15:00,100.44,100.5,100.44,100.47,6500.0,82.3938,82.4431,82.3938,82.4184,6500.0
2006-02-09 12:20:00,100.47,100.58,100.46,100.57,14600.0,82.4184,82.5087,82.4102,82.5005,14600.0
2006-02-09 12:25:00,100.61,100.77,100.6,100.75,10600.0,82.5333,82.6645,82.5251,82.6481,10600.0
2006-02-09 12:30:00,100.74,100.85,100.73,100.73,13700.0,82.6399,82.7302,82.6317,82.6317,13700.0
2006-02-09 12:35:00,100.72,100.86,100.68,100.86,9600.0,82.6235,82.7384,82.5907,82.7384,9600.0
2006-02-09 12:40:00,100.88,100.95,100.79,100.92,10600.0,82.7548,82.8122,82.6809,82.7876,10600.0
2006-02-09 12:45:00,100.92,101.03,100.9,101.02,16000.0,82.7876,82.8778,82.7712,82.8696,16000.0
2006-02-09 12:50:00,101.02,101.02,100.76,100.78,7700.0,82.8696,82.8696,82.6563,82.6727,7700.0
2006-02-09 12:55:00,100.73,100.73,100.6,100.64,4000.0,82.6317,82.6317,82.5251,82.5579,4000.0
2006-02-09 13:00:00,100.63,100.92,100.63,100.76,12100.0,82.5497,82.7876,82.5497,82.6563,12100.0
2006-02-09 13:05:00,100.83,100.83,100.68,100.68,5100.0,82.7138,82.7138,82.5907,82.5907,5100.0
2006-02-09 13:10:00,100.65,100.7,100.64,100.66,4300.0,82.5661,82.6071,82.5579,82.5743,4300.0
2006-02-09 13:15:00,100.67,100.67,100.51,100.62,3500.0,82.5825,82.5825,82.4513,82.5415,3500.0
2006-02-09 13:20:00,100.63,100.66,100.41,100.55,8000.0,82.5497,82.5743,82.3692,82.4841,8000.0
2006-02-09 13:25:00,100.58,100.61,100.4,100.46,4800.0,82.5087,82.5333,82.361,82.4102,4800.0
2006-02-09 13:30:00,100.43,100.57,100.34,100.53,15200.0,82.3856,82.5005,82.3118,82.4677,15200.0
2006-02-09 13:35:00,100.53,100.53,100.46,100.5,3300.0,82.4677,82.4677,82.4102,82.4431,3300.0
2006-02-09 13:40:00,100.49,100.5,100.42,100.42,4500.0,82.4349,82.4431,82.3774,82.3774,4500.0
2006-02-09 13:45:00,100.43,100.47,100.41,100.46,2200.0,82.3856,82.4184,82.3692,82.4102,2200.0
2006-02-09 13:50:00,100.45,100.6,100.39,100.6,5200.0,82.402,82.5251,82.3528,82.5251,5200.0
2006-02-09 13:55:00,100.62,100.67,100.59,100.59,6600.0,82.5415,82.5825,82.5169,82.5169,6600.0
2006-02-09 14:00:00,100.59,100.6,100.47,100.53,5400.0,82.5169,82.5251,82.4184,82.4677,5400.0
2006-02-09 14:05:00,100.52,100.52,100.26,100.38,10000.0,82.4595,82.4595,82.2462,82.3446,10000.0
2006-02-09 14:10:00,100.41,100.47,100.39,100.42,7000.0,82.3692,82.4184,82.3528,82.3774,7000.0
2006-02-09 14:15:00,100.43,100.53,100.43,100.51,7300.0,82.3856,82.4677,82.3856,82.4513,7300.0
2006-02-09 14:20:00,100.49,100.52,100.45,100.52,3200.0,82.4349,82.4595,82.402,82.4595,3200.0
2006-02-09 14:25:00,100.53,100.55,100.48,100.54,3600.0,82.4677,82.4841,82.4266,82.4759,3600.0
2006-02-09 14:30:00,100.54,100.57,100.38,100.47,10400.0,82.4759,82.5005,82.3446,82.4184,10400.0
2006-02-09 14:35:00,100.47,100.67,100.4,100.66,11800.0,82.4184,82.5825,82.361,82.5743,11800.0
2006-02-09 14:40:00,100.7,100.73,100.65,100.73,7000.0,82.6071,82.6317,82.5661,82.6317,7000.0
2006-02-09 14:45:00,100.73,100.73,100.58,100.65,4800.0,82.6317,82.6317,82.5087,82.5661,4800.0
2006-02-09 14:50:00,100.65,100.7,100.45,100.52,9800.0,82.5661,82.6071,82.402,82.4595,9800.0
2006-02-09 14:55:00,100.54,100.6,100.47,100.47,11200.0,82.4759,82.5251,82.4184,82.4184,11200.0
2006-02-09 15:00:00,100.47,100.47,100.25,100.31,22300.0,82.4184,82.4184,82.238,82.2872,22300.0
2006-02-09 15:05:00,100.32,100.32,99.99,100.1,19300.0,82.2954,82.2954,82.0247,82.1149,19300.0
2006-02-09 15:10:00,100.1,100.17,100.02,100.09,15100.0,82.1149,82.1723,82.0493,82.1067,15100.0
2006-02-09 15:15:00,100.09,100.13,100.01,100.01,8000.0,82.1067,82.1395,82.0411,82.0411,8000.0
2006-02-09 15:20:00,99.99,100.07,99.95,100.07,20700.0,82.0247,82.0903,81.9919,82.0903,20700.0
2006-02-09 15:25:00,100.1,100.1,99.9,100.01,12300.0,82.1149,82.1149,81.9509,82.0411,12300.0
2006-02-09 15:30:00,100.01,100.01,99.82,99.9,15000.0,82.0411,82.0411,81.8852,81.9509,15000.0
2006-02-09 15:35:00,99.87,99.87,99.66,99.69,22100.0,81.9262,81.9262,81.754,81.7786,22100.0
2006-02-09 15:40:00,99.69,99.69,99.54,99.57,18400.0,81.7786,81.7786,81.6555,81.6801,18400.0
2006-02-09 15:45:00,99.56,99.56,99.5,99.52,17900.0,81.6719,81.6719,81.6227,81.6391,17900.0
2006-02-09 15:50:00,99.52,99.62,99.51,99.62,49300.0,81.6391,81.7212,81.6309,81.7212,49300.0
2006-02-09 15:55:00,99.62,99.64,99.57,99.58,34100.0,81.7212,81.7376,81.6801,81.6884,34100.0
2006-02-10 09:30:00,99.55,99.75,99.49,99.57,22000.0,81.6637,81.8278,81.6145,81.6801,22000.0
2006-02-10 09:35:00,99.59,100.01,99.57,100.01,20000.0,81.6966,82.0411,81.6801,82.0411,20000.0
2006-02-10 09:40:00,100.01,100.15,99.62,99.84,26900.0,82.0411,82.1559,81.7212,81.9016,26900.0
2006-02-10 09:45:00,99.83,99.98,99.62,99.94,9400.0,81.8934,82.0165,81.7212,81.9837,9400.0
2006-02-10 09:50:00,99.93,99.97,99.86,99.92,4700.0,81.9755,82.0083,81.918,81.9673,4700.0
2006-02-10 09:55:00,99.93,100.0,99.92,99.95,11500.0,81.9755,82.0329,81.9673,81.9919,11500.0
2006-02-10 10:00:00,99.85,99.98,99.69,99.88,9900.0,81.9098,82.0165,81.7786,81.9344,9900.0
2006-02-10 10:05:00,99.86,99.91,99.77,99.82,9200.0,81.918,81.9591,81.8442,81.8852,9200.0
2006-02-10 10:10:00,99.81,99.92,99.75,99.86,12100.0,81.877,81.9673,81.8278,81.918,12100.0
2006-02-10 10:15:00,99.91,99.91,99.78,99.88,4300.0,81.9591,81.9591,81.8524,81.9344,4300.0
2006-02-10 10:20:00,99.89,99.94,99.65,99.69,10900.0,81.9427,81.9837,81.7458,81.7786,10900.0
2006-02-10 10:25:00,99.69,99.95,99.66,99.94,9800.0,81.7786,81.9919,81.754,81.9837,9800.0
2006-02-10 10:30:00,99.94,99.94,99.81,99.82,4500.0,81.9837,81.9837,81.877,81.8852,4500.0
2006-02-10 10:35:00,99.82,99.83,99.57,99.63,36700.0,81.8852,81.8934,81.6801,81.7294,36700.0
2006-02-10 10:40:00,99.65,99.67,99.35,99.35,24500.0,81.7458,81.7622,81.4997,81.4997,24500.0
2006-02-10 10:45:00,99.28,99.46,99.27,99.44,9300.0,81.4423,81.5899,81.434,81.5735,9300.0
2006-02-10 10:50:00,99.45,99.48,99.4,99.4,7800.0,81.5817,81.6063,81.5407,81.5407,7800.0
2006-02-10 10:55:00,99.4,99.4,99.18,99.37,15800.0,81.5407,81.5407,81.3602,81.5161,15800.0
2006-02-10 11:00:00,99.37,99.6,99.27,99.55,21000.0,81.5161,81.7048,81.434,81.6637,21000.0
2006-02-10 11:05:00,99.55,99.73,99.5,99.63,13300.0,81.6637,81.8114,81.6227,81.7294,13300.0
2006-02-10 11:10:00,99.64,99.72,99.55,99.57,6600.0,81.7376,81.8032,81.6637,81.6801,6600.0
2006-02-10 11:15:00,99.58,99.61,99.53,99.61,11600.0,81.6884,81.713,81.6473,81.713,11600.0
2006-02-10 11:20:00,99.61,99.61,99.54,99.57,8100.0,81.713,81.713,81.6555,81.6801,8100.0
2006-02-10 11:25:00,99.57,99.6,99.54,99.54,28700.0,81.6801,81.7048,81.6555,81.6555,28700.0
2006-02-10 11:30:00,99.48,99.58,99.48,99.53,11200.0,81.6063,81.6884,81.6063,81.6473,11200.0
2006-02-10 11:35:00,99.52,99.61,99.49,99.55,18400.0,81.6391,81.713,81.6145,81.6637,18400.0
2006-02-10 11:40:00,99.53,99.53,99.45,99.45,4500.0,81.6473,81.6473,81.5817,81.5817,4500.0
2006-02-10 11:45:00,99.44,99.49,99.44,99.44,4500.0,81.5735,81.6145,81.5735,81.5735,4500.0
2006-02-10 11:50:00,99.44,99.44,99.36,99.43,5600.0,81.5735,81.5735,81.5079,81.5653,5600.0
2006-02-10 11:55:00,99.41,99.44,99.32,99.32,4100.0,81.5489,81.5735,81.4751,81.4751,4100.0
2006-02-10 12:00:00,99.3,99.31,99.22,99.29,14900.0,81.4587,81.4669,81.393,81.4505,14900.0
2006-02-10 12:05:00,99.29,99.48,99.27,99.39,9400.0,81.4505,81.6063,81.434,81.5325,9400.0
2006-02-10 12:10:00,99.43,99.54,99.42,99.53,4400.0,81.5653,81.6555,81.5571,81.6473,4400.0
2006-02-10 12:15:00,99.56,99.69,99.52,99.67,11700.0,81.6719,81.7786,81.6391,81.7622,11700.0
2006-02-10 12:20:00,99.67,99.75,99.6,99.64,8500.0,81.7622,81.8278,81.7048,81.7376,8500.0
2006-02-10 12:25:00,99.65,99.65,99.52,99.58,13800.0,81.7458,81.7458,81.6391,81.6884,13800.0
2006-02-10 12:30:00,99.6,99.69,99.6,99.69,9300.0,81.7048,81.7786,81.7048,81.7786,9300.0
2006-02-10 12:35:00,99.69,99.75,99.68,99.71,12200.0,81.7786,81.8278,81.7704,81.795,12200.0
2006-02-10 12:40:00,99.69,99.69,99.5,99.54,12200.0,81.7786,81.7786,81.6227,81.6555,12200.0
2006-02-10 12:45:00,99.52,99.54,99.42,99.42,6900.0,81.6391,81.6555,81.5571,81.5571,6900.0
2006-02-10 12:50:00,99.42,99.43,99.36,99.36,4700.0,81.5571,81.5653,81.5079,81.5079,4700.0
2006-02-10 12:55:00,99.35,99.54,99.34,99.54,11300.0,81.4997,81.6555,81.4915,81.6555,11300.0
2006-02-10 13:00:00,99.54,99.54,99.44,99.44,6100.0,81.6555,81.6555,81.5735,81.5735,6100.0
2006-02-10 13:05:00,99.45,99.53,99.4,99.53,6200.0,81.5817,81.6473,81.5407,81.6473,6200.0
2006-02-10 13:10:00,99.53,99.67,99.53,99.54,14100.0,81.6473,81.7622,81.6473,81.6555,14100.0
2006-02-10 13:15:00,99.54,99.56,99.47,99.48,5800.0,81.6555,81.6719,81.5981,81.6063,5800.0
2006-02-10 13:20:00,99.5,99.55,99.33,99.34,5600.0,81.6227,81.6637,81.4833,81.4915,5600.0
2006-02-10 13:25:00,99.34,99.34,99.22,99.29,3900.0,81.4915,81.4915,81.393,81.4505,3900.0
2006-02-10 13:30:00,99.28,99.55,99.26,99.51,7100.0,81.4423,81.6637,81.4258,81.6309,7100.0
2006-02-10 13:35:00,99.51,99.54,99.46,99.53,4000.0,81.6309,81.6555,81.5899,81.6473,4000.0
2006-02-10 13:40:00,99.55,99.56,99.39,99.44,5500.0,81.6637,81.6719,81.5325,81.5735,5500.0
2006-02-10 13:45:00,99.46,99.5,99.4,99.45,3500.0,81.5899,81.6227,81.5407,81.5817,3500.0
2006-02-10 13:50:00,99.44,99.51,99.44,99.47,5700.0,81.5735,81.6309,81.5735,81.5981,5700.0
2006-02-10 13:55:00,99.47,99.58,99.47,99.58,6700.0,81.5981,81.6884,81.5981,81.6884,6700.0
2006-02-10 14:00:00,99.58,99.6,99.51,99.51,4100.0,81.6884,81.7048,81.6309,81.6309,4100.0
2006-02-10 14:05:00,99.52,99.79,99.52,99.71,16000.0,81.6391,81.8606,81.6391,81.795,16000.0
2006-02-10 14:10:00,99.71,99.75,99.65,99.67,12500.0,81.795,81.8278,81.7458,81.7622,12500.0
2006-02-10 14:15:00,99.66,99.73,99.61,99.73,8300.0,81.754,81.8114,81.713,81.8114,8300.0
2006-02-10 14:20:00,99.74,99.76,99.65,99.66,10600.0,81.8196,81.836,81.7458,81.754,10600.0
2006-02-10 14:25:00,99.66,99.91,99.66,99.8,16400.0,81.754,81.9591,81.754,81.8688,16400.0
2006-02-10 14:30:00,99.8,99.8,99.72,99.79,7800.0,81.8688,81.8688,81.8032,81.8606,7800.0
2006-02-10 14:35:00,99.79,100.04,99.78,100.0,32600.0,81.8606,82.0657,81.8524,82.0329,32600.0
2006-02-10 14:40:00,100.0,100.02,99.96,100.02,18100.0,82.0329,82.0493,82.0001,82.0493,18100.0
2006-02-10 14:45:00,100.02,100.02,99.98,100.01,15000.0,82.0493,82.0493,82.0165,82.0411,15000.0
2006-02-10 14:50:00,100.01,100.2,100.01,100.17,30000.0,82.0411,82.197,82.0411,82.1723,30000.0
2006-02-10 14:55:00,100.17,100.17,100.03,100.03,19300.0,82.1723,82.1723,82.0575,82.0575,19300.0
2006-02-10 15:00:00,100.03,100.04,99.93,99.94,21700.0,82.0575,82.0657,81.9755,81.9837,21700.0
2006-02-10 15:05:00,99.92,100.17,99.9,100.15,31400.0,81.9673,82.1723,81.9509,82.1559,31400.0
2006-02-10 15:10:00,100.11,100.2,100.11,100.18,21500.0,82.1231,82.197,82.1231,82.1805,21500.0
2006-02-10 15:15:00,100.18,100.22,100.17,100.17,15700.0,82.1805,82.2134,82.1723,82.1723,15700.0
2006-02-10 15:20:00,100.16,100.19,99.97,99.98,23600.0,82.1641,82.1888,82.0083,82.0165,23600.0
2006-02-10 15:25:00,99.99,100.0,99.91,99.94,10400.0,82.0247,82.0329,81.9591,81.9837,10400.0
2006-02-10 15:30:00,99.94,99.97,99.84,99.84,13700.0,81.9837,82.0083,81.9016,81.9016,13700.0
2006-02-10 15:35:00,99.84,99.93,99.84,99.89,9800.0,81.9016,81.9755,81.9016,81.9427,9800.0
2006-02-10 15:40:00,99.88,99.9,99.79,99.82,17300.0,81.9344,81.9509,81.8606,81.8852,17300.0
2006-02-10 15:45:00,99.82,99.9,99.82,99.85,11400.0,81.8852,81.9509,81.8852,81.9098,11400.0
2006-02-10 15:50:00,99.85,99.91,99.82,99.83,21600.0,81.9098,81.9591,81.8852,81.8934,21600.0
2006-02-10 15:55:00,99.83,99.87,99.72,99.8,39200.0,81.8934,81.9262,81.8032,81.8688,39200.0
2006-02-13 09:30:00,99.8,100.54,99.8,100.44,54200.0,81.8688,82.4759,81.8688,82.3938,54200.0
2006-02-13 09:35:00,100.12,100.25,100.02,100.15,28200.0,82.1313,82.238,82.0493,82.1559,28200.0
2006-02-13 09:40:00,100.18,100.48,100.04,100.47,27700.0,82.1805,82.4266,82.0657,82.4184,27700.0
2006-02-13 09:45:00,100.49,100.86,100.49,100.86,45900.0,82.4349,82.7384,82.4349,82.7384,45900.0
2006-02-13 09:50:00,100.86,101.2,100.79,101.07,65500.0,82.7384,83.0173,82.6809,82.9106,65500.0
2006-02-13 09:55:00,101.03,101.31,100.89,101.14,57500.0,82.8778,83.1075,82.763,82.9681,57500.0
2006-02-13 10:00:00,101.13,101.27,101.11,101.11,21500.0,82.9599,83.0747,82.9435,82.9435,21500.0
2006-02-13 10:05:00,101.09,101.09,100.84,101.06,26100.0,82.927,82.927,82.722,82.9024,26100.0
2006-02-13 10:10:00,101.04,101.54,101.04,101.38,39200.0,82.886,83.2962,82.886,83.1649,39200.0
2006-02-13 10:15:00,101.45,101.45,101.19,101.28,20100.0,83.2224,83.2224,83.0091,83.0829,20100.0
2006-02-13 10:20:00,101.31,101.79,101.31,101.62,59200.0,83.1075,83.5013,83.1075,83.3618,59200.0
2006-02-13 10:25:00,101.62,101.75,101.45,101.5,30600.0,83.3618,83.4685,83.2224,83.2634,30600.0
2006-02-13 10:30:00,101.5,101.82,101.5,101.8,35400.0,83.2634,83.5259,83.2634,83.5095,35400.0
2006-02-13 10:35:00,101.82,101.96,101.78,101.96,31900.0,83.5259,83.6407,83.4931,83.6407,31900.0
2006-02-13 10:40:00,101.97,101.99,101.8,101.86,26200.0,83.6489,83.6653,83.5095,83.5587,26200.0
2006-02-13 10:45:00,101.91,102.17,101.9,102.09,64100.0,83.5997,83.813,83.5915,83.7474,64100.0
2006-02-13 10:50:00,102.11,102.26,102.07,102.17,32900.0,83.7638,83.8868,83.731,83.813,32900.0
2006-02-13 10:55:00,102.09,102.32,102.07,102.08,32000.0,83.7474,83.9361,83.731,83.7392,32000.0
2006-02-13 11:00:00,102.08,102.14,101.94,101.94,21100.0,83.7392,83.7884,83.6243,83.6243,21100.0
2006-02-13 11:05:00,101.95,102.23,101.95,102.22,21000.0,83.6325,83.8622,83.6325,83.854,21000.0
2006-02-13 11:10:00,102.23,102.39,102.05,102.07,15600.0,83.8622,83.9935,83.7146,83.731,15600.0
2006-02-13 11:15:00,102.0,102.06,101.96,101.97,9300.0,83.6735,83.7228,83.6407,83.6489,9300.0
2006-02-13 11:20:00,101.98,102.08,101.98,102.02,17000.0,83.6571,83.7392,83.6571,83.69,17000.0
2006-02-13 11:25:00,102.03,102.13,102.01,102.1,12700.0,83.6982,83.7802,83.6818,83.7556,12700.0
2006-02-13 11:30:00,102.11,102.18,102.04,102.04,9200.0,83.7638,83.8212,83.7064,83.7064,9200.0
2006-02-13 11:35:00,102.05,102.05,101.77,101.79,22000.0,83.7146,83.7146,83.4849,83.5013,22000.0
2006-02-13 11:40:00,101.78,101.8,101.66,101.66,11900.0,83.4931,83.5095,83.3946,83.3946,11900.0
2006-02-13 11:45:00,101.65,101.66,101.58,101.62,14600.0,83.3864,83.3946,83.329,83.3618,14600.0
2006-02-13 11:50:00,101.62,101.65,101.55,101.57,14700.0,83.3618,83.3864,83.3044,83.3208,14700.0
2006-02-13 11:55:00,101.56,101.63,101.55,101.57,13400.0,83.3126,83.37,83.3044,83.3208,13400.0
2006-02-13 12:00:00,101.56,101.67,101.55,101.58,11200.0,83.3126,83.4028,83.3044,83.329,11200.0
2006-02-13 12:05:00,101.61,101.61,101.53,101.61,11400.0,83.3536,83.3536,83.288,83.3536,11400.0
2006-02-13 12:10:00,101.6,101.85,101.6,101.77,18400.0,83.3454,83.5505,83.3454,83.4849,18400.0
2006-02-13 12:15:00,101.79,101.84,101.69,101.72,12000.0,83.5013,83.5423,83.4192,83.4439,12000.0
2006-02-13 12:20:00,101.71,101.75,101.6,101.6,7900.0,83.4357,83.4685,83.3454,83.3454,7900.0
2006-02-13 12:25:00,101.64,101.65,101.54,101.61,7800.0,83.3782,83.3864,83.2962,83.3536,7800.0
2006-02-13 12:30:00,101.58,101.61,101.41,101.41,22200.0,83.329,83.3536,83.1896,83.1896,22200.0
2006-02-13 12:35:00,101.4,101.4,101.14,101.16,17700.0,83.1813,83.1813,82.9681,82.9845,17700.0
2006-02-13 12:40:00,101.14,101.14,100.72,100.73,45900.0,82.9681,82.9681,82.6235,82.6317,45900.0
2006-02-13 12:45:00,100.73,101.0,100.73,100.95,27600.0,82.6317,82.8532,82.6317,82.8122,27600.0
2006-02-13 12:50:00,100.96,101.06,100.84,101.02,17800.0,82.8204,82.9024,82.722,82.8696,17800.0
2006-02-13 12:55:00,101.05,101.05,100.9,100.99,17500.0,82.8942,82.8942,82.7712,82.845,17500.0
2006-02-13 13:00:00,100.99,101.0,100.74,101.0,15100.0,82.845,82.8532,82.6399,82.8532,15100.0
2006-02-13 13:05:00,100.97,101.0,100.85,100.85,4300.0,82.8286,82.8532,82.7302,82.7302,4300.0
2006-02-13 13:10:00,100.89,100.89,100.79,100.86,5800.0,82.763,82.763,82.6809,82.7384,5800.0
2006-02-13 13:15:00,100.85,100.85,100.7,100.78,16400.0,82.7302,82.7302,82.6071,82.6727,16400.0
2006-02-13 13:20:00,100.8,100.9,100.8,100.86,12300.0,82.6892,82.7712,82.6892,82.7384,12300.0
2006-02-13 13:25:00,100.85,100.86,100.83,100.83,4800.0,82.7302,82.7384,82.7138,82.7138,4800.0
2006-02-13 13:30:00,100.84,100.87,100.6,100.68,8600.0,82.722,82.7466,82.5251,82.5907,8600.0
2006-02-13 13:35:00,100.65,100.8,100.65,100.8,8900.0,82.5661,82.6892,82.5661,82.6892,8900.0
2006-02-13 13:40:00,100.71,100.72,100.56,100.65,11900.0,82.6153,82.6235,82.4923,82.5661,11900.0
2006-02-13 13:45:00,100.65,100.75,100.58,100.63,15800.0,82.5661,82.6481,82.5087,82.5497,15800.0
2006-02-13 13:50:00,100.67,100.78,100.63,100.66,11100.0,82.5825,82.6727,82.5497,82.5743,11100.0
2006-02-13 13:55:00,100.66,100.67,100.53,100.54,6300.0,82.5743,82.5825,82.4677,82.4759,6300.0
2006-02-13 14:00:00,100.52,100.64,100.5,100.59,5100.0,82.4595,82.5579,82.4431,82.5169,5100.0
2006-02-13 14:05:00,100.53,100.55,100.45,100.5,12200.0,82.4677,82.4841,82.402,82.4431,12200.0
2006-02-13 14:10:00,100.54,100.54,100.47,100.48,3100.0,82.4759,82.4759,82.4184,82.4266,3100.0
2006-02-13 14:15:00,100.46,100.55,100.4,100.49,5600.0,82.4102,82.4841,82.361,82.4349,5600.0
2006-02-13 14:20:00,100.49,100.55,100.47,100.53,8800.0,82.4349,82.4841,82.4184,82.4677,8800.0
2006-02-13 14:25:00,100.51,100.52,100.46,100.5,4800.0,82.4513,82.4595,82.4102,82.4431,4800.0
2006-02-13 14:30:00,100.5,100.5,100.45,100.45,9600.0,82.4431,82.4431,82.402,82.402,9600.0
2006-02-13 14:35:00,100.46,100.69,100.46,100.64,13000.0,82.4102,82.5989,82.4102,82.5579,13000.0
2006-02-13 14:40:00,100.62,100.64,100.55,100.6,7300.0,82.5415,82.5579,82.4841,82.5251,7300.0
2006-02-13 14:45:00,100.59,100.59,100.55,100.56,9400.0,82.5169,82.5169,82.4841,82.4923,9400.0
2006-02-13 14:50:00,100.55,100.55,100.25,100.38,11900.0,82.4841,82.4841,82.238,82.3446,11900.0
2006-02-13 14:55:00,100.3,100.56,100.3,100.53,13800.0,82.279,82.4923,82.279,82.4677,13800.0
2006-02-13 15:00:00,100.52,100.63,100.49,100.58,16100.0,82.4595,82.5497,82.4349,82.5087,16100.0
2006-02-13 15:05:00,100.55,100.72,100.55,100.7,10400.0,82.4841,82.6235,82.4841,82.6071,10400.0
2006-02-13 15:10:00,100.69,100.69,100.65,100.65,2500.0,82.5989,82.5989,82.5661,82.5661,2500.0
2006-02-13 15:15:00,100.66,100.72,100.55,100.72,10500.0,82.5743,82.6235,82.4841,82.6235,10500.0
2006-02-13 15:20:00,100.72,100.8,100.72,100.72,6300.0,82.6235,82.6892,82.6235,82.6235,6300.0
2006-02-13 15:25:00,100.74,100.85,100.69,100.85,12600.0,82.6399,82.7302,82.5989,82.7302,12600.0
2006-02-13 15:30:00,100.85,101.55,100.85,101.05,31100.0,82.7302,83.3044,82.7302,82.8942,31100.0
2006-02-13 15:35:00,101.03,101.05,100.99,101.04,10300.0,82.8778,82.8942,82.845,82.886,10300.0
2006-02-13 15:40:00,101.02,101.02,100.95,101.0,12000.0,82.8696,82.8696,82.8122,82.8532,12000.0
2006-02-13 15:45:00,101.01,101.19,101.0,101.15,36500.0,82.8614,83.0091,82.8532,82.9763,36500.0
2006-02-13 15:50:00,101.16,101.23,101.08,101.19,34900.0,82.9845,83.0419,82.9188,83.0091,34900.0
2006-02-13 15:55:00,101.19,101.23,101.09,101.09,19700.0,83.0091,83.0419,82.927,82.927,19700.0
2006-02-14 09:30:00,101.2,102.0,101.2,101.8,41300.0,83.0173,83.6735,83.0173,83.5095,41300.0
2006-02-14 09:35:00,101.8,101.98,101.59,101.65,24300.0,83.5095,83.6571,83.3372,83.3864,24300.0
2006-02-14 09:40:00,101.63,101.95,101.54,101.54,17800.0,83.37,83.6325,83.2962,83.2962,17800.0
2006-02-14 09:45:00,101.54,101.84,101.46,101.81,30700.0,83.2962,83.5423,83.2306,83.5177,30700.0
2006-02-14 09:50:00,101.77,101.88,101.55,101.88,27600.0,83.4849,83.5751,83.3044,83.5751,27600.0
2006-02-14 09:55:00,101.88,102.35,101.88,102.18,35100.0,83.5751,83.9607,83.5751,83.8212,35100.0
2006-02-14 10:00:00,102.24,102.37,102.22,102.29,16100.0,83.8704,83.9771,83.854,83.9114,16100.0
2006-02-14 10:05:00,102.26,102.47,102.26,102.47,22100.0,83.8868,84.0591,83.8868,84.0591,22100.0
2006-02-14 10:10:00,102.45,102.79,102.45,102.74,60000.0,84.0427,84.3216,84.0427,84.2806,60000.0
2006-02-14 10:15:00,102.67,102.95,102.66,102.95,40800.0,84.2232,84.4529,84.215,84.4529,40800.0
2006-02-14 10:20:00,102.89,103.04,102.65,102.7,51600.0,84.4036,84.5267,84.2068,84.2478,51600.0
2006-02-14 10:25:00,102.76,102.76,102.45,102.48,17900.0,84.297,84.297,84.0427,84.0673,17900.0
2006-02-14 10:30:00,102.48,102.48,102.06,102.1,34100.0,84.0673,84.0673,83.7228,83.7556,34100.0
2006-02-14 10:35:00,102.1,102.1,101.67,101.75,26300.0,83.7556,83.7556,83.4028,83.4685,26300.0
2006-02-14 10:40:00,101.75,101.95,101.69,101.92,23800.0,83.4685,83.6325,83.4192,83.6079,23800.0
2006-02-14 10:45:00,101.88,102.1,101.81,101.87,20000.0,83.5751,83.7556,83.5177,83.5669,20000.0
2006-02-14 10:50:00,101.86,102.02,101.77,102.0,17400.0,83.5587,83.69,83.4849,83.6735,17400.0
2006-02-14 10:55:00,102.01,102.57,102.01,102.57,28400.0,83.6818,84.1411,83.6818,84.1411,28400.0
2006-02-14 11:00:00,102.61,102.78,102.52,102.73,29100.0,84.1739,84.3134,84.1001,84.2724,29100.0
2006-02-14 11:05:00,102.65,102.89,102.55,102.55,41900.0,84.2068,84.4036,84.1247,84.1247,41900.0
2006-02-14 11:10:00,102.55,102.85,102.54,102.84,42000.0,84.1247,84.3708,84.1165,84.3626,42000.0
2006-02-14 11:15:00,102.84,102.86,102.61,102.76,25200.0,84.3626,84.379,84.1739,84.297,25200.0
2006-02-14 11:20:00,102.82,102.9,102.78,102.87,34500.0,84.3462,84.4118,84.3134,84.3872,34500.0
2006-02-14 11:25:00,102.84,103.0,102.82,102.98,32800.0,84.3626,84.4939,84.3462,84.4775,32800.0
2006-02-14 11:30:00,103.0,103.25,103.0,103.11,28700.0,84.4939,84.699,84.4939,84.5841,28700.0
2006-02-14 11:35:00,103.1,103.1,102.94,103.0,17900.0,84.5759,84.5759,84.4447,84.4939,17900.0
2006-02-14 11:40:00,103.0,103.0,102.93,102.98,8600.0,84.4939,84.4939,84.4365,84.4775,8600.0
2006-02-14 11:45:00,102.98,103.01,102.91,102.98,11300.0,84.4775,84.5021,84.42,84.4775,11300.0
2006-02-14 11:50:00,102.97,103.22,102.91,103.14,10200.0,84.4693,84.6743,84.42,84.6087,10200.0
2006-02-14 11:55:00,103.17,103.2,103.03,103.14,18100.0,84.6333,84.6579,84.5185,84.6087,18100.0
2006-02-14 12:00:00,103.17,103.29,103.1,103.22,35900.0,84.6333,84.7318,84.5759,84.6743,35900.0
2006-02-14 12:05:00,103.2,103.29,103.17,103.26,43400.0,84.6579,84.7318,84.6333,84.7072,43400.0
2006-02-14 12:10:00,103.27,103.49,103.27,103.3,53600.0,84.7154,84.8958,84.7154,84.74,53600.0
2006-02-14 12:15:00,103.31,103.5,103.3,103.49,53300.0,84.7482,84.904,84.74,84.8958,53300.0
2006-02-14 12:20:00,103.49,103.55,103.42,103.42,39500.0,84.8958,84.9451,84.8384,84.8384,39500.0
2006-02-14 12:25:00,103.41,103.41,103.25,103.35,26100.0,84.8302,84.8302,84.699,84.781,26100.0
2006-02-14 12:30:00,103.38,103.39,103.25,103.29,11300.0,84.8056,84.8138,84.699,84.7318,11300.0
2006-02-14 12:35:00,103.29,103.33,103.21,103.22,13600.0,84.7318,84.7646,84.6661,84.6743,13600.0
2006-02-14 12:40:00,103.21,103.3,103.21,103.28,6700.0,84.6661,84.74,84.6661,84.7236,6700.0
2006-02-14 12:45:00,103.29,103.29,103.2,103.25,8600.0,84.7318,84.7318,84.6579,84.699,8600.0
2006-02-14 12:50:00,103.25,103.3,103.21,103.21,9600.0,84.699,84.74,84.6661,84.6661,9600.0
2006-02-14 12:55:00,103.22,103.25,103.16,103.19,6400.0,84.6743,84.699,84.6251,84.6497,6400.0
2006-02-14 13:00:00,103.19,103.19,103.12,103.13,9100.0,84.6497,84.6497,84.5923,84.6005,9100.0
2006-02-14 13:05:00,103.13,103.15,103.07,103.13,13100.0,84.6005,84.6169,84.5513,84.6005,13100.0
2006-02-14 13:10:00,103.13,103.22,103.13,103.2,5800.0,84.6005,84.6743,84.6005,84.6579,5800.0
2006-02-14 13:15:00,103.19,103.38,103.19,103.3,13600.0,84.6497,84.8056,84.6497,84.74,13600.0
2006-02-14 13:20:00,103.3,103.33,103.26,103.27,7600.0,84.74,84.7646,84.7072,84.7154,7600.0
2006-02-14 13:25:00,103.28,103.3,103.2,103.22,9700.0,84.7236,84.74,84.6579,84.6743,9700.0
2006-02-14 13:30:00,103.25,103.28,103.2,103.2,10100.0,84.699,84.7236,84.6579,84.6579,10100.0
2006-02-14 13:35:00,103.2,103.21,103.11,103.12,8200.0,84.6579,84.6661,84.5841,84.5923,8200.0
2006-02-14 13:40:00,103.08,103.08,102.93,103.02,16800.0,84.5595,84.5595,84.4365,84.5103,16800.0
2006-02-14 13:45:00,103.02,103.12,103.01,103.1,20000.0,84.5103,84.5923,84.5021,84.5759,20000.0
2006-02-14 13:50:00,103.07,103.2,103.07,103.19,10400.0,84.5513,84.6579,84.5513,84.6497,10400.0
2006-02-14 13:55:00,103.19,103.2,103.12,103.15,7700.0,84.6497,84.6579,84.5923,84.6169,7700.0
2006-02-14 14:00:00,103.14,103.28,103.11,103.19,9900.0,84.6087,84.7236,84.5841,84.6497,9900.0
2006-02-14 14:05:00,103.19,103.4,103.19,103.4,13700.0,84.6497,84.822,84.6497,84.822,13700.0
2006-02-14 14:10:00,103.41,103.43,103.36,103.39,18900.0,84.8302,84.8466,84.7892,84.8138,18900.0
2006-02-14 14:15:00,103.39,103.44,103.3,103.41,30600.0,84.8138,84.8548,84.74,84.8302,30600.0
2006-02-14 14:20:00,103.44,103.5,103.4,103.43,23700.0,84.8548,84.904,84.822,84.8466,23700.0
2006-02-14 14:25:00,103.45,103.6,103.41,103.6,37500.0,84.863,84.9861,84.8302,84.9861,37500.0
2006-02-14 14:30:00,103.59,103.8,103.59,103.62,29300.0,84.9779,85.1501,84.9779,85.0025,29300.0
2006-02-14 14:35:00,103.62,103.62,103.38,103.45,10700.0,85.0025,85.0025,84.8056,84.863,10700.0
2006-02-14 14:40:00,103.45,103.54,103.45,103.52,12400.0,84.863,84.9369,84.863,84.9204,12400.0
2006-02-14 14:45:00,103.49,103.52,103.42,103.43,17000.0,84.8958,84.9204,84.8384,84.8466,17000.0
2006-02-14 14:50:00,103.43,103.46,103.4,103.4,11900.0,84.8466,84.8712,84.822,84.822,11900.0
2006-02-14 14:55:00,103.39,103.39,103.34,103.37,13200.0,84.8138,84.8138,84.7728,84.7974,13200.0
2006-02-14 15:00:00,103.37,103.45,103.18,103.18,23000.0,84.7974,84.863,84.6415,84.6415,23000.0
2006-02-14 15:05:00,103.19,103.23,103.09,103.12,14600.0,84.6497,84.6826,84.5677,84.5923,14600.0
2006-02-14 15:10:00,103.1,103.25,103.02,103.25,21400.0,84.5759,84.699,84.5103,84.699,21400.0
2006-02-14 15:15:00,103.25,103.52,103.24,103.43,32000.0,84.699,84.9204,84.6908,84.8466,32000.0
2006-02-14 15:20:00,103.43,103.65,103.41,103.58,31100.0,84.8466,85.0271,84.8302,84.9697,31100.0
2006-02-14 15:25:00,103.58,103.76,103.56,103.76,35500.0,84.9697,85.1173,84.9533,85.1173,35500.0
2006-02-14 15:30:00,103.76,103.87,103.71,103.8,52800.0,85.1173,85.2076,85.0763,85.1501,52800.0
2006-02-14 15:35:00,103.8,103.81,103.62,103.64,36800.0,85.1501,85.1583,85.0025,85.0189,36800.0
2006-02-14 15:40:00,103.62,103.7,103.62,103.69,33600.0,85.0025,85.0681,85.0025,85.0599,33600.0
2006-02-14 15:45:00,103.69,103.7,103.45,103.5,35600.0,85.0599,85.0681,84.863,84.904,35600.0
2006-02-14 15:50:00,103.49,103.61,103.46,103.6,54000.0,84.8958,84.9943,84.8712,84.9861,54000.0
2006-02-14 15:55:00,103.61,103.72,103.57,103.68,93200.0,84.9943,85.0845,84.9615,85.0517,93200.0
2006-02-15 09:30:00,103.25,103.25,103.0,103.01,32900.0,84.699,84.699,84.4939,84.5021,32900.0
2006-02-15 09:35:00,103.0,103.21,102.88,103.0,14100.0,84.4939,84.6661,84.3954,84.4939,14100.0
2006-02-15 09:40:00,103.02,103.35,103.0,103.26,18600.0,84.5103,84.781,84.4939,84.7072,18600.0
2006-02-15 09:45:00,103.17,103.35,103.03,103.2,12400.0,84.6333,84.781,84.5185,84.6579,12400.0
2006-02-15 09:50:00,103.2,103.48,103.16,103.4,19700.0,84.6579,84.8876,84.6251,84.822,19700.0
2006-02-15 09:55:00,103.36,103.5,103.26,103.43,22800.0,84.7892,84.904,84.7072,84.8466,22800.0
2006-02-15 10:00:00,103.43,103.53,103.05,103.53,23100.0,84.8466,84.9287,84.5349,84.9287,23100.0
2006-02-15 10:05:00,103.55,103.7,103.42,103.6,46000.0,84.9451,85.0681,84.8384,84.9861,46000.0
2006-02-15 10:10:00,103.66,103.85,103.61,103.76,31700.0,85.0353,85.1912,84.9943,85.1173,31700.0
2006-02-15 10:15:00,103.72,103.87,103.63,103.85,38100.0,85.0845,85.2076,85.0107,85.1912,38100.0
2006-02-15 10:20:00,103.84,104.14,103.84,104.0,23700.0,85.183,85.4291,85.183,85.3142,23700.0
2006-02-15 10:25:00,103.9,104.04,103.56,103.56,26800.0,85.2322,85.347,84.9533,84.9533,26800.0
2006-02-15 10:30:00,103.55,103.94,103.55,103.91,23300.0,84.9451,85.265,84.9451,85.2404,23300.0
2006-02-15 10:35:00,103.9,103.94,103.34,103.35,25400.0,85.2322,85.265,84.7728,84.781,25400.0
2006-02-15 10:40:00,103.34,103.58,103.25,103.58,14500.0,84.7728,84.9697,84.699,84.9697,14500.0
2006-02-15 10:45:00,103.57,103.81,103.55,103.78,7500.0,84.9615,85.1583,84.9451,85.1337,7500.0
2006-02-15 10:50:00,103.79,103.79,103.56,103.59,5100.0,85.1419,85.1419,84.9533,84.9779,5100.0
2006-02-15 10:55:00,103.64,103.64,103.39,103.4,2500.0,85.0189,85.0189,84.8138,84.822,2500.0
2006-02-15 11:00:00,103.38,103.38,103.0,103.05,13800.0,84.8056,84.8056,84.4939,84.5349,13800.0
2006-02-15 11:05:00,103.01,103.05,102.79,102.79,18300.0,84.5021,84.5349,84.3216,84.3216,18300.0
2006-02-15 11:10:00,102.8,102.94,102.55,102.78,21500.0,84.3298,84.4447,84.1247,84.3134,21500.0
2006-02-15 11:15:00,102.7,102.85,102.62,102.84,13800.0,84.2478,84.3708,84.1822,84.3626,13800.0
2006-02-15 11:20:00,102.83,102.84,102.7,102.7,8800.0,84.3544,84.3626,84.2478,84.2478,8800.0
2006-02-15 11:25:00,102.76,102.9,102.71,102.89,12600.0,84.297,84.4118,84.256,84.4036,12600.0
2006-02-15 11:30:00,102.9,103.04,102.82,102.82,25100.0,84.4118,84.5267,84.3462,84.3462,25100.0
2006-02-15 11:35:00,102.82,103.0,102.7,102.99,11500.0,84.3462,84.4939,84.2478,84.4857,11500.0
2006-02-15 11:40:00,103.01,103.01,102.93,102.95,9800.0,84.5021,84.5021,84.4365,84.4529,9800.0
2006-02-15 11:45:00,102.91,102.94,102.72,102.9,7500.0,84.42,84.4447,84.2642,84.4118,7500.0
2006-02-15 11:50:00,102.9,103.13,102.89,103.13,5600.0,84.4118,84.6005,84.4036,84.6005,5600.0
2006-02-15 11:55:00,103.12,103.45,103.12,103.44,15300.0,84.5923,84.863,84.5923,84.8548,15300.0
2006-02-15 12:00:00,103.44,103.45,103.11,103.11,8200.0,84.8548,84.863,84.5841,84.5841,8200.0
2006-02-15 12:05:00,103.11,103.15,103.05,103.08,15400.0,84.5841,84.6169,84.5349,84.5595,15400.0
2006-02-15 12:10:00,103.08,103.12,103.01,103.03,16400.0,84.5595,84.5923,84.5021,84.5185,16400.0
2006-02-15 12:15:00,103.03,103.33,103.03,103.33,21500.0,84.5185,84.7646,84.5185,84.7646,21500.0
2006-02-15 12:20:00,103.33,103.5,103.33,103.5,14500.0,84.7646,84.904,84.7646,84.904,14500.0
2006-02-15 12:25:00,103.5,103.61,103.48,103.52,17900.0,84.904,84.9943,84.8876,84.9204,17900.0
2006-02-15 12:30:00,103.55,103.58,103.27,103.52,25200.0,84.9451,84.9697,84.7154,84.9204,25200.0
2006-02-15 12:35:00,103.56,103.58,103.22,103.32,13100.0,84.9533,84.9697,84.6743,84.7564,13100.0
2006-02-15 12:40:00,103.32,103.37,103.3,103.35,5500.0,84.7564,84.7974,84.74,84.781,5500.0
2006-02-15 12:45:00,103.38,103.38,103.24,103.25,17900.0,84.8056,84.8056,84.6908,84.699,17900.0
2006-02-15 12:50:00,103.25,103.42,103.25,103.41,9300.0,84.699,84.8384,84.699,84.8302,9300.0
2006-02-15 12:55:00,103.41,103.64,103.41,103.64,17300.0,84.8302,85.0189,84.8302,85.0189,17300.0
2006-02-15 13:00:00,103.6,103.64,103.57,103.6,6600.0,84.9861,85.0189,84.9615,84.9861,6600.0
2006-02-15 13:05:00,103.6,103.63,103.37,103.39,6500.0,84.9861,85.0107,84.7974,84.8138,6500.0
2006-02-15 13:10:00,103.42,103.47,103.37,103.42,4400.0,84.8384,84.8794,84.7974,84.8384,4400.0
2006-02-15 13:15:00,103.41,103.5,103.35,103.43,4300.0,84.8302,84.904,84.781,84.8466,4300.0
2006-02-15 13:20:00,103.42,103.47,103.4,103.43,1800.0,84.8384,84.8794,84.822,84.8466,1800.0
2006-02-15 13:25:00,103.43,103.43,103.35,103.39,3700.0,84.8466,84.8466,84.781,84.8138,3700.0
2006-02-15 13:30:00,103.39,103.63,103.38,103.58,8400.0,84.8138,85.0107,84.8056,84.9697,8400.0
2006-02-15 13:35:00,103.58,103.72,103.57,103.63,10200.0,84.9697,85.0845,84.9615,85.0107,10200.0
2006-02-15 13:40:00,103.64,103.71,103.64,103.71,6700.0,85.0189,85.0763,85.0189,85.0763,6700.0
2006-02-15 13:45:00,103.68,103.69,103.64,103.68,8600.0,85.0517,85.0599,85.0189,85.0517,8600.0
2006-02-15 13:50:00,103.68,103.91,103.68,103.9,11600.0,85.0517,85.2404,85.0517,85.2322,11600.0
2006-02-15 13:55:00,103.89,103.94,103.83,103.94,9700.0,85.224,85.265,85.1747,85.265,9700.0
2006-02-15 14:00:00,103.89,103.93,103.82,103.84,3300.0,85.224,85.2568,85.1665,85.183,3300.0
2006-02-15 14:05:00,103.81,103.84,103.62,103.68,7100.0,85.1583,85.183,85.0025,85.0517,7100.0
2006-02-15 14:10:00,103.67,103.7,103.55,103.59,3600.0,85.0435,85.0681,84.9451,84.9779,3600.0
2006-02-15 14:15:00,103.6,103.69,103.6,103.69,4600.0,84.9861,85.0599,84.9861,85.0599,4600.0
2006-02-15 14:20:00,103.7,103.8,103.67,103.8,8200.0,85.0681,85.1501,85.0435,85.1501,8200.0
2006-02-15 14:25:00,103.78,104.0,103.75,104.0,41500.0,85.1337,85.3142,85.1091,85.3142,41500.0
2006-02-15 14:30:00,104.04,104.26,104.04,104.26,19200.0,85.347,85.5275,85.347,85.5275,19200.0
2006-02-15 14:35:00,104.26,104.26,104.09,104.17,6900.0,85.5275,85.5275,85.388,85.4537,6900.0
2006-02-15 14:40:00,104.24,104.25,104.08,104.12,12900.0,85.5111,85.5193,85.3798,85.4126,12900.0
2006-02-15 14:45:00,104.17,104.18,104.04,104.04,8200.0,85.4537,85.4619,85.347,85.347,8200.0
2006-02-15 14:50:00,104.07,104.15,104.03,104.1,21600.0,85.3716,85.4373,85.3388,85.3962,21600.0
2006-02-15 14:55:00,104.03,104.18,104.01,104.14,19800.0,85.3388,85.4619,85.3224,85.4291,19800.0
2006-02-15 15:00:00,104.13,104.13,103.7,103.78,18100.0,85.4208,85.4208,85.0681,85.1337,18100.0
2006-02-15 15:05:00,103.79,103.94,103.79,103.89,7500.0,85.1419,85.265,85.1419,85.224,7500.0
2006-02-15 15:10:00,103.86,103.89,103.77,103.86,11100.0,85.1994,85.224,85.1255,85.1994,11100.0
2006-02-15 15:15:00,103.87,103.93,103.69,103.79,16700.0,85.2076,85.2568,85.0599,85.1419,16700.0
2006-02-15 15:20:00,103.79,103.95,103.79,103.95,15200.0,85.1419,85.2732,85.1419,85.2732,15200.0
2006-02-15 15:25:00,103.95,104.12,103.89,103.89,31000.0,85.2732,85.4126,85.224,85.224,31000.0
2006-02-15 15:30:00,103.87,104.03,103.87,103.99,22400.0,85.2076,85.3388,85.2076,85.306,22400.0
2006-02-15 15:35:00,103.99,104.12,103.9,104.08,25800.0,85.306,85.4126,85.2322,85.3798,25800.0
2006-02-15 15:40:00,104.08,104.23,104.07,104.2,41800.0,85.3798,85.5029,85.3716,85.4783,41800.0
2006-02-15 15:45:00,104.2,104.49,104.2,104.49,76800.0,85.4783,85.7162,85.4783,85.7162,76800.0
2006-02-15 15:50:00,104.49,104.5,104.35,104.39,75200.0,85.7162,85.7244,85.6013,85.6341,75200.0
2006-02-15 15:55:00,104.38,104.38,104.27,104.33,28000.0,85.6259,85.6259,85.5357,85.5849,28000.0
2006-02-16 09:30:00,103.95,104.27,103.94,104.16,39700.0,85.2732,85.5357,85.265,85.4455,39700.0
2006-02-16 09:35:00,104.02,104.25,103.79,104.19,22500.0,85.3306,85.5193,85.1419,85.4701,22500.0
2006-02-16 09:40:00,104.19,104.31,103.8,103.85,37100.0,85.4701,85.5685,85.1501,85.1912,37100.0
2006-02-16 09:45:00,103.93,104.22,103.45,103.59,70300.0,85.2568,85.4947,84.863,84.9779,70300.0
2006-02-16 09:50:00,103.59,103.59,103.11,103.47,36500.0,84.9779,84.9779,84.5841,84.8794,36500.0
2006-02-16 09:55:00,103.47,103.59,102.78,102.91,39200.0,84.8794,84.9779,84.3134,84.42,39200.0
2006-02-16 10:00:00,102.91,102.99,102.76,102.94,12500.0,84.42,84.4857,84.297,84.4447,12500.0
2006-02-16 10:05:00,102.92,103.03,102.92,102.98,18400.0,84.4282,84.5185,84.4282,84.4775,18400.0
2006-02-16 10:10:00,102.99,103.38,102.97,103.38,21400.0,84.4857,84.8056,84.4693,84.8056,21400.0
2006-02-16 10:15:00,103.38,103.44,103.25,103.41,9300.0,84.8056,84.8548,84.699,84.8302,9300.0
2006-02-16 10:20:00,103.41,103.43,103.14,103.18,5300.0,84.8302,84.8466,84.6087,84.6415,5300.0
2006-02-16 10:25:00,103.17,103.35,103.15,103.29,10400.0,84.6333,84.781,84.6169,84.7318,10400.0
2006-02-16 10:30:00,103.29,103.31,103.22,103.27,18300.0,84.7318,84.7482,84.6743,84.7154,18300.0
2006-02-16 10:35:00,103.28,103.31,103.21,103.3,18700.0,84.7236,84.7482,84.6661,84.74,18700.0
2006-02-16 10:40:00,103.24,103.29,103.2,103.27,3700.0,84.6908,84.7318,84.6579,84.7154,3700.0
2006-02-16 10:45:00,103.25,103.35,102.99,103.06,17500.0,84.699,84.781,84.4857,84.5431,17500.0
2006-02-16 10:50:00,103.01,103.11,102.99,103.0,13200.0,84.5021,84.5841,84.4857,84.4939,13200.0
2006-02-16 10:55:00,103.01,103.06,102.92,102.94,9400.0,84.5021,84.5431,84.4282,84.4447,9400.0
2006-02-16 11:00:00,102.88,103.19,102.88,103.19,9800.0,84.3954,84.6497,84.3954,84.6497,9800.0
2006-02-16 11:05:00,103.19,103.19,103.03,103.09,2700.0,84.6497,84.6497,84.5185,84.5677,2700.0
2006-02-16 11:10:00,103.05,103.12,103.05,103.05,5700.0,84.5349,84.5923,84.5349,84.5349,5700.0
2006-02-16 11:15:00,103.05,103.11,103.0,103.11,7200.0,84.5349,84.5841,84.4939,84.5841,7200.0
2006-02-16 11:20:00,103.15,103.2,103.1,103.18,6400.0,84.6169,84.6579,84.5759,84.6415,6400.0
2006-02-16 11:25:00,103.14,103.24,103.14,103.24,4100.0,84.6087,84.6908,84.6087,84.6908,4100.0
2006-02-16 11:30:00,103.25,103.29,103.23,103.29,11300.0,84.699,84.7318,84.6826,84.7318,11300.0
2006-02-16 11:35:00,103.29,103.38,103.29,103.32,6500.0,84.7318,84.8056,84.7318,84.7564,6500.0
2006-02-16 11:40:00,103.34,103.39,103.31,103.38,10600.0,84.7728,84.8138,84.7482,84.8056,10600.0
2006-02-16 11:45:00,103.39,103.55,103.3,103.51,11100.0,84.8138,84.9451,84.74,84.9122,11100.0
2006-02-16 11:50:00,103.45,103.6,103.45,103.6,7600.0,84.863,84.9861,84.863,84.9861,7600.0
2006-02-16 11:55:00,103.57,103.74,103.57,103.67,17700.0,84.9615,85.1009,84.9615,85.0435,17700.0
2006-02-16 12:00:00,103.68,103.96,103.67,103.87,29700.0,85.0517,85.2814,85.0435,85.2076,29700.0
2006-02-16 12:05:00,103.87,103.87,103.79,103.81,6700.0,85.2076,85.2076,85.1419,85.1583,6700.0
2006-02-16 12:10:00,103.84,103.99,103.84,103.9,25000.0,85.183,85.306,85.183,85.2322,25000.0
2006-02-16 12:15:00,103.91,104.24,103.91,104.17,17200.0,85.2404,85.5111,85.2404,85.4537,17200.0
2006-02-16 12:20:00,104.19,104.43,104.19,104.39,17500.0,85.4701,85.6669,85.4701,85.6341,17500.0
2006-02-16 12:25:00,104.4,104.4,104.24,104.3,13900.0,85.6423,85.6423,85.5111,85.5603,13900.0
2006-02-16 12:30:00,104.3,104.3,104.17,104.25,21600.0,85.5603,85.5603,85.4537,85.5193,21600.0
2006-02-16 12:35:00,104.21,104.22,104.1,104.1,11000.0,85.4865,85.4947,85.3962,85.3962,11000.0
2006-02-16 12:40:00,104.08,104.08,103.82,103.84,5700.0,85.3798,85.3798,85.1665,85.183,5700.0
2006-02-16 12:45:00,103.84,103.84,103.78,103.8,9200.0,85.183,85.183,85.1337,85.1501,9200.0
2006-02-16 12:50:00,103.8,103.95,103.76,103.85,15000.0,85.1501,85.2732,85.1173,85.1912,15000.0
2006-02-16 12:55:00,103.85,103.85,103.75,103.77,10900.0,85.1912,85.1912,85.1091,85.1255,10900.0
2006-02-16 13:00:00,103.77,103.77,103.66,103.77,9200.0,85.1255,85.1255,85.0353,85.1255,9200.0
2006-02-16 13:05:00,103.77,103.79,103.76,103.76,3900.0,85.1255,85.1419,85.1173,85.1173,3900.0
2006-02-16 13:10:00,103.75,103.87,103.69,103.87,12100.0,85.1091,85.2076,85.0599,85.2076,12100.0
2006-02-16 13:15:00,103.87,103.87,103.78,103.85,5500.0,85.2076,85.2076,85.1337,85.1912,5500.0
2006-02-16 13:20:00,103.85,103.9,103.85,103.89,6600.0,85.1912,85.2322,85.1912,85.224,6600.0
2006-02-16 13:25:00,103.92,103.92,103.82,103.89,5200.0,85.2486,85.2486,85.1665,85.224,5200.0
2006-02-16 13:30:00,103.9,104.14,103.9,104.14,10300.0,85.2322,85.4291,85.2322,85.4291,10300.0
2006-02-16 13:35:00,104.1,104.14,104.02,104.05,5700.0,85.3962,85.4291,85.3306,85.3552,5700.0
2006-02-16 13:40:00,104.03,104.06,104.0,104.0,3200.0,85.3388,85.3634,85.3142,85.3142,3200.0
2006-02-16 13:45:00,104.01,104.01,103.9,103.98,6600.0,85.3224,85.3224,85.2322,85.2978,6600.0
2006-02-16 13:50:00,103.97,103.99,103.94,103.95,3100.0,85.2896,85.306,85.265,85.2732,3100.0
2006-02-16 13:55:00,103.94,103.95,103.79,103.9,16100.0,85.265,85.2732,85.1419,85.2322,16100.0
2006-02-16 14:00:00,103.9,103.96,103.89,103.96,14500.0,85.2322,85.2814,85.224,85.2814,14500.0
2006-02-16 14:05:00,103.96,104.1,103.95,104.08,8800.0,85.2814,85.3962,85.2732,85.3798,8800.0
2006-02-16 14:10:00,104.06,104.07,103.95,103.96,5400.0,85.3634,85.3716,85.2732,85.2814,5400.0
2006-02-16 14:15:00,103.96,104.0,103.86,103.95,10400.0,85.2814,85.3142,85.1994,85.2732,10400.0
2006-02-16 14:20:00,103.93,104.01,103.93,103.95,8100.0,85.2568,85.3224,85.2568,85.2732,8100.0
2006-02-16 14:25:00,103.95,104.0,103.92,103.93,7900.0,85.2732,85.3142,85.2486,85.2568,7900.0
2006-02-16 14:30:00,103.92,103.96,103.92,103.96,10500.0,85.2486,85.2814,85.2486,85.2814,10500.0
2006-02-16 14:35:00,103.97,104.1,103.9,104.04,17600.0,85.2896,85.3962,85.2322,85.347,17600.0
2006-02-16 14:40:00,104.06,104.21,104.01,104.14,12500.0,85.3634,85.4865,85.3224,85.4291,12500.0
2006-02-16 14:45:00,104.14,104.2,104.09,104.09,10200.0,85.4291,85.4783,85.388,85.388,10200.0
2006-02-16 14:50:00,104.12,104.17,104.08,104.15,8400.0,85.4126,85.4537,85.3798,85.4373,8400.0
2006-02-16 14:55:00,104.15,104.18,104.12,104.15,7600.0,85.4373,85.4619,85.4126,85.4373,7600.0
2006-02-16 15:00:00,104.19,104.19,104.13,104.13,10600.0,85.4701,85.4701,85.4208,85.4208,10600.0
2006-02-16 15:05:00,104.12,104.22,104.05,104.22,21800.0,85.4126,85.4947,85.3552,85.4947,21800.0
2006-02-16 15:10:00,104.22,104.57,104.22,104.57,31500.0,85.4947,85.7818,85.4947,85.7818,31500.0
2006-02-16 15:15:00,104.57,104.59,104.4,104.43,26300.0,85.7818,85.7982,85.6423,85.6669,26300.0
2006-02-16 15:20:00,104.42,104.43,104.36,104.38,6800.0,85.6587,85.6669,85.6095,85.6259,6800.0
2006-02-16 15:25:00,104.38,104.6,104.33,104.59,33200.0,85.6259,85.8064,85.5849,85.7982,33200.0
2006-02-16 15:30:00,104.6,104.69,104.57,104.57,28600.0,85.8064,85.8802,85.7818,85.7818,28600.0
2006-02-16 15:35:00,104.59,104.79,104.57,104.79,41400.0,85.7982,85.9623,85.7818,85.9623,41400.0
2006-02-16 15:40:00,104.78,104.9,104.78,104.85,17700.0,85.9541,86.0525,85.9541,86.0115,17700.0
2006-02-16 15:45:00,104.84,104.84,104.7,104.7,18500.0,86.0033,86.0033,85.8884,85.8884,18500.0
2006-02-16 15:50:00,104.7,104.7,104.46,104.48,31900.0,85.8884,85.8884,85.6916,85.708,31900.0
2006-02-16 15:55:00,104.49,104.49,104.33,104.48,72900.0,85.7162,85.7162,85.5849,85.708,72900.0
2006-02-17 09:30:00,104.7,104.85,104.45,104.45,133500.0,85.8884,86.0115,85.6834,85.6834,133500.0
2006-02-17 09:35:00,104.3,104.31,104.11,104.13,18900.0,85.5603,85.5685,85.4044,85.4208,18900.0
2006-02-17 09:40:00,104.13,104.13,103.91,104.02,9500.0,85.4208,85.4208,85.2404,85.3306,9500.0
2006-02-17 09:45:00,104.02,104.35,104.0,104.21,15100.0,85.3306,85.6013,85.3142,85.4865,15100.0
2006-02-17 09:50:00,104.17,104.31,104.0,104.3,11100.0,85.4537,85.5685,85.3142,85.5603,11100.0
2006-02-17 09:55:00,104.3,104.38,104.18,104.29,13100.0,85.5603,85.6259,85.4619,85.5521,13100.0
2006-02-17 10:00:00,104.29,104.32,104.1,104.15,11200.0,85.5521,85.5767,85.3962,85.4373,11200.0
2006-02-17 10:05:00,104.18,104.19,104.02,104.02,14800.0,85.4619,85.4701,85.3306,85.3306,14800.0
2006-02-17 10:10:00,104.06,104.22,103.92,104.22,26500.0,85.3634,85.4947,85.2486,85.4947,26500.0
2006-02-17 10:15:00,104.22,104.37,104.06,104.33,12000.0,85.4947,85.6177,85.3634,85.5849,12000.0
2006-02-17 10:20:00,104.34,104.4,104.09,104.25,11000.0,85.5931,85.6423,85.388,85.5193,11000.0
2006-02-17 10:25:00,104.23,104.23,104.05,104.09,11800.0,85.5029,85.5029,85.3552,85.388,11800.0
2006-02-17 10:30:00,104.09,104.23,104.06,104.08,12000.0,85.388,85.5029,85.3634,85.3798,12000.0
2006-02-17 10:35:00,104.06,104.07,104.02,104.02,8800.0,85.3634,85.3716,85.3306,85.3306,8800.0
2006-02-17 10:40:00,104.03,104.08,104.0,104.01,10400.0,85.3388,85.3798,85.3142,85.3224,10400.0
2006-02-17 10:45:00,104.02,104.09,104.02,104.08,9600.0,85.3306,85.388,85.3306,85.3798,9600.0
2006-02-17 10:50:00,104.06,104.15,104.05,104.12,10800.0,85.3634,85.4373,85.3552,85.4126,10800.0
2006-02-17 10:55:00,104.11,104.16,104.09,104.12,8000.0,85.4044,85.4455,85.388,85.4126,8000.0
2006-02-17 11:00:00,104.12,104.23,104.12,104.17,13800.0,85.4126,85.5029,85.4126,85.4537,13800.0
2006-02-17 11:05:00,104.2,104.3,104.14,104.27,7000.0,85.4783,85.5603,85.4291,85.5357,7000.0
2006-02-17 11:10:00,104.27,104.41,104.17,104.37,6900.0,85.5357,85.6505,85.4537,85.6177,6900.0
2006-02-17 11:15:00,104.37,104.52,104.32,104.45,15800.0,85.6177,85.7408,85.5767,85.6834,15800.0
2006-02-17 11:20:00,104.38,104.4,104.25,104.25,10200.0,85.6259,85.6423,85.5193,85.5193,10200.0
2006-02-17 11:25:00,104.26,104.36,104.26,104.36,5700.0,85.5275,85.6095,85.5275,85.6095,5700.0
2006-02-17 11:30:00,104.38,104.51,104.38,104.46,11100.0,85.6259,85.7326,85.6259,85.6916,11100.0
2006-02-17 11:35:00,104.46,104.59,104.4,104.57,14300.0,85.6916,85.7982,85.6423,85.7818,14300.0
2006-02-17 11:40:00,104.57,104.8,104.57,104.68,27500.0,85.7818,85.9705,85.7818,85.872,27500.0
2006-02-17 11:45:00,104.63,104.83,104.58,104.75,14500.0,85.831,85.9951,85.79,85.9295,14500.0
2006-02-17 11:50:00,104.75,104.85,104.7,104.7,16700.0,85.9295,86.0115,85.8884,85.8884,16700.0
2006-02-17 11:55:00,104.72,104.86,104.71,104.82,9500.0,85.9048,86.0197,85.8966,85.9869,9500.0
2006-02-17 12:00:00,104.82,104.9,104.82,104.85,6400.0,85.9869,86.0525,85.9869,86.0115,6400.0
2006-02-17 12:05:00,104.85,104.86,104.77,104.82,13300.0,86.0115,86.0197,85.9459,85.9869,13300.0
2006-02-17 12:10:00,104.83,104.86,104.75,104.78,14700.0,85.9951,86.0197,85.9295,85.9541,14700.0
2006-02-17 12:15:00,104.79,104.85,104.76,104.77,18600.0,85.9623,86.0115,85.9377,85.9459,18600.0
2006-02-17 12:20:00,104.83,104.92,104.82,104.83,14100.0,85.9951,86.0689,85.9869,85.9951,14100.0
2006-02-17 12:25:00,104.88,104.9,104.81,104.87,5200.0,86.0361,86.0525,85.9787,86.0279,5200.0
2006-02-17 12:30:00,104.87,104.9,104.84,104.84,6100.0,86.0279,86.0525,86.0033,86.0033,6100.0
2006-02-17 12:35:00,104.78,104.83,104.78,104.82,7200.0,85.9541,85.9951,85.9541,85.9869,7200.0
2006-02-17 12:40:00,104.84,104.86,104.83,104.85,8700.0,86.0033,86.0197,85.9951,86.0115,8700.0
2006-02-17 12:45:00,104.85,104.9,104.73,104.78,27800.0,86.0115,86.0525,85.913,85.9541,27800.0
2006-02-17 12:50:00,104.83,104.89,104.69,104.75,6900.0,85.9951,86.0443,85.8802,85.9295,6900.0
2006-02-17 12:55:00,104.76,104.83,104.75,104.83,5600.0,85.9377,85.9951,85.9295,85.9951,5600.0
2006-02-17 13:00:00,104.83,104.87,104.83,104.86,8400.0,85.9951,86.0279,85.9951,86.0197,8400.0
2006-02-17 13:05:00,104.86,104.87,104.81,104.82,7900.0,86.0197,86.0279,85.9787,85.9869,7900.0
2006-02-17 13:10:00,104.82,104.83,104.75,104.76,6500.0,85.9869,85.9951,85.9295,85.9377,6500.0
2006-02-17 13:15:00,104.79,104.85,104.79,104.82,4400.0,85.9623,86.0115,85.9623,85.9869,4400.0
2006-02-17 13:20:00,104.83,104.84,104.81,104.83,5100.0,85.9951,86.0033,85.9787,85.9951,5100.0
2006-02-17 13:25:00,104.87,104.9,104.82,104.86,4500.0,86.0279,86.0525,85.9869,86.0197,4500.0
2006-02-17 13:30:00,104.84,104.86,104.81,104.81,2400.0,86.0033,86.0197,85.9787,85.9787,2400.0
2006-02-17 13:35:00,104.75,104.95,104.75,104.9,7200.0,85.9295,86.0935,85.9295,86.0525,7200.0
2006-02-17 13:40:00,104.9,104.95,104.82,104.82,5000.0,86.0525,86.0935,85.9869,85.9869,5000.0
2006-02-17 13:45:00,104.82,104.82,104.77,104.81,5300.0,85.9869,85.9869,85.9459,85.9787,5300.0
2006-02-17 13:50:00,104.82,104.91,104.82,104.9,6000.0,85.9869,86.0607,85.9869,86.0525,6000.0
2006-02-17 13:55:00,104.9,104.95,104.88,104.89,2200.0,86.0525,86.0935,86.0361,86.0443,2200.0
2006-02-17 14:00:00,104.89,104.92,104.89,104.9,4500.0,86.0443,86.0689,86.0443,86.0525,4500.0
2006-02-17 14:05:00,104.9,104.9,104.8,104.82,5100.0,86.0525,86.0525,85.9705,85.9869,5100.0
2006-02-17 14:10:00,104.83,104.85,104.81,104.82,4300.0,85.9951,86.0115,85.9787,85.9869,4300.0
2006-02-17 14:15:00,104.81,104.85,104.81,104.85,1600.0,85.9787,86.0115,85.9787,86.0115,1600.0
2006-02-17 14:20:00,104.83,104.95,104.83,104.95,5500.0,85.9951,86.0935,85.9951,86.0935,5500.0
2006-02-17 14:25:00,104.93,104.95,104.88,104.94,9800.0,86.0771,86.0935,86.0361,86.0853,9800.0
2006-02-17 14:30:00,104.94,104.96,104.9,104.96,8500.0,86.0853,86.1017,86.0525,86.1017,8500.0
2006-02-17 14:35:00,104.96,105.0,104.93,104.93,16400.0,86.1017,86.1345,86.0771,86.0771,16400.0
2006-02-17 14:40:00,104.94,105.0,104.94,105.0,10900.0,86.0853,86.1345,86.0853,86.1345,10900.0
2006-02-17 14:45:00,105.0,105.05,104.9,104.99,68400.0,86.1345,86.1756,86.0525,86.1263,68400.0
2006-02-17 14:50:00,104.99,105.09,104.99,105.05,27200.0,86.1263,86.2084,86.1263,86.1756,27200.0
2006-02-17 14:55:00,105.05,105.11,105.01,105.06,22600.0,86.1756,86.2248,86.1427,86.1838,22600.0
2006-02-17 15:00:00,105.06,105.1,105.03,105.04,11200.0,86.1838,86.2166,86.1591,86.1673,11200.0
2006-02-17 15:05:00,105.04,105.05,105.0,105.02,11300.0,86.1673,86.1756,86.1345,86.1509,11300.0
2006-02-17 15:10:00,105.02,105.03,105.0,105.01,30100.0,86.1509,86.1591,86.1345,86.1427,30100.0
2006-02-17 15:15:00,105.01,105.03,104.99,105.02,27500.0,86.1427,86.1591,86.1263,86.1509,27500.0
2006-02-17 15:20:00,105.02,105.04,104.99,105.01,52700.0,86.1509,86.1673,86.1263,86.1427,52700.0
2006-02-17 15:25:00,105.0,105.15,105.0,105.08,41800.0,86.1345,86.2576,86.1345,86.2002,41800.0
2006-02-17 15:30:00,105.06,105.06,105.0,105.06,11100.0,86.1838,86.1838,86.1345,86.1838,11100.0
2006-02-17 15:35:00,105.05,105.05,105.02,105.02,11900.0,86.1756,86.1756,86.1509,86.1509,11900.0
2006-02-17 15:40:00,105.02,105.07,105.02,105.06,28200.0,86.1509,86.192,86.1509,86.1838,28200.0
2006-02-17 15:45:00,105.05,105.07,105.0,105.02,14700.0,86.1756,86.192,86.1345,86.1509,14700.0
2006-02-17 15:50:00,105.02,105.02,104.98,105.01,31000.0,86.1509,86.1509,86.1181,86.1427,31000.0
2006-02-17 15:55:00,105.03,105.07,105.03,105.04,61800.0,86.1591,86.192,86.1591,86.1673,61800.0
2006-02-21 09:30:00,104.92,105.22,104.92,105.09,44500.0,86.0689,86.315,86.0689,86.2084,44500.0
2006-02-21 09:35:00,105.09,105.09,104.53,104.57,33100.0,86.2084,86.2084,85.749,85.7818,33100.0
2006-02-21 09:40:00,104.58,104.7,104.53,104.6,32400.0,85.79,85.8884,85.749,85.8064,32400.0
2006-02-21 09:45:00,104.62,104.66,104.42,104.45,32700.0,85.8228,85.8556,85.6587,85.6834,32700.0
2006-02-21 09:50:00,104.42,104.74,104.4,104.65,20100.0,85.6587,85.9212,85.6423,85.8474,20100.0
2006-02-21 09:55:00,104.65,104.87,104.64,104.72,21500.0,85.8474,86.0279,85.8392,85.9048,21500.0
2006-02-21 10:00:00,104.76,104.85,104.7,104.73,11100.0,85.9377,86.0115,85.8884,85.913,11100.0
2006-02-21 10:05:00,104.73,104.73,104.6,104.68,9800.0,85.913,85.913,85.8064,85.872,9800.0
2006-02-21 10:10:00,104.68,104.75,104.6,104.7,23600.0,85.872,85.9295,85.8064,85.8884,23600.0
2006-02-21 10:15:00,104.71,104.78,104.58,104.78,23700.0,85.8966,85.9541,85.79,85.9541,23700.0
2006-02-21 10:20:00,104.78,104.78,104.66,104.67,23400.0,85.9541,85.9541,85.8556,85.8638,23400.0
2006-02-21 10:25:00,104.66,104.68,104.58,104.65,32300.0,85.8556,85.872,85.79,85.8474,32300.0
2006-02-21 10:30:00,104.66,104.75,104.64,104.69,22000.0,85.8556,85.9295,85.8392,85.8802,22000.0
2006-02-21 10:35:00,104.69,104.72,104.64,104.71,12700.0,85.8802,85.9048,85.8392,85.8966,12700.0
2006-02-21 10:40:00,104.71,104.76,104.69,104.75,16300.0,85.8966,85.9377,85.8802,85.9295,16300.0
2006-02-21 10:45:00,104.76,104.8,104.71,104.78,10100.0,85.9377,85.9705,85.8966,85.9541,10100.0
2006-02-21 10:50:00,104.77,104.81,104.74,104.76,10800.0,85.9459,85.9787,85.9212,85.9377,10800.0
2006-02-21 10:55:00,104.77,104.77,104.66,104.69,17800.0,85.9459,85.9459,85.8556,85.8802,17800.0
2006-02-21 11:00:00,104.71,104.79,104.66,104.72,16400.0,85.8966,85.9623,85.8556,85.9048,16400.0
2006-02-21 11:05:00,104.73,104.87,104.72,104.87,28800.0,85.913,86.0279,85.9048,86.0279,28800.0
2006-02-21 11:10:00,104.87,104.89,104.8,104.83,16800.0,86.0279,86.0443,85.9705,85.9951,16800.0
2006-02-21 11:15:00,104.83,104.93,104.83,104.93,33800.0,85.9951,86.0771,85.9951,86.0771,33800.0
2006-02-21 11:20:00,104.93,105.0,104.9,104.9,50000.0,86.0771,86.1345,86.0525,86.0525,50000.0
2006-02-21 11:25:00,104.91,105.17,104.9,105.17,9900.0,86.0607,86.274,86.0525,86.274,9900.0
2006-02-21 11:30:00,105.19,105.34,105.18,105.22,8500.0,86.2904,86.4134,86.2822,86.315,8500.0
2006-02-21 11:35:00,105.26,105.27,105.16,105.19,23800.0,86.3478,86.356,86.2658,86.2904,23800.0
2006-02-21 11:40:00,105.15,105.17,104.94,104.95,17000.0,86.2576,86.274,86.0853,86.0935,17000.0
2006-02-21 11:45:00,104.92,105.04,104.92,105.03,29400.0,86.0689,86.1673,86.0689,86.1591,29400.0
2006-02-21 11:50:00,105.03,105.18,105.02,105.17,14500.0,86.1591,86.2822,86.1509,86.274,14500.0
2006-02-21 11:55:00,105.19,105.19,105.0,105.08,27100.0,86.2904,86.2904,86.1345,86.2002,27100.0
2006-02-21 12:00:00,105.08,105.27,105.08,105.12,36200.0,86.2002,86.356,86.2002,86.233,36200.0
2006-02-21 12:05:00,105.11,105.16,105.11,105.11,15000.0,86.2248,86.2658,86.2248,86.2248,15000.0
2006-02-21 12:10:00,105.12,105.15,105.03,105.13,19000.0,86.233,86.2576,86.1591,86.2412,19000.0
2006-02-21 12:15:00,105.16,105.25,105.13,105.18,18600.0,86.2658,86.3396,86.2412,86.2822,18600.0
2006-02-21 12:20:00,105.18,105.19,105.11,105.17,13500.0,86.2822,86.2904,86.2248,86.274,13500.0
2006-02-21 12:25:00,105.17,105.35,105.11,105.19,32400.0,86.274,86.4216,86.2248,86.2904,32400.0
2006-02-21 12:30:00,105.35,105.35,105.1,105.13,9000.0,86.4216,86.4216,86.2166,86.2412,9000.0
2006-02-21 12:35:00,105.13,105.24,105.13,105.17,6800.0,86.2412,86.3314,86.2412,86.274,6800.0
2006-02-21 12:40:00,105.18,105.25,105.12,105.25,5700.0,86.2822,86.3396,86.233,86.3396,5700.0
2006-02-21 12:45:00,105.21,105.23,105.16,105.2,6900.0,86.3068,86.3232,86.2658,86.2986,6900.0
2006-02-21 12:50:00,105.23,105.27,105.14,105.14,10400.0,86.3232,86.356,86.2494,86.2494,10400.0
2006-02-21 12:55:00,105.16,105.18,105.12,105.12,7100.0,86.2658,86.2822,86.233,86.233,7100.0
2006-02-21 13:00:00,105.1,105.18,105.09,105.18,11800.0,86.2166,86.2822,86.2084,86.2822,11800.0
2006-02-21 13:05:00,105.16,105.26,105.16,105.26,25500.0,86.2658,86.3478,86.2658,86.3478,25500.0
2006-02-21 13:10:00,105.26,105.26,105.21,105.21,11800.0,86.3478,86.3478,86.3068,86.3068,11800.0
2006-02-21 13:15:00,105.22,105.23,105.21,105.23,12700.0,86.315,86.3232,86.3068,86.3232,12700.0
2006-02-21 13:20:00,105.21,105.22,105.15,105.15,22500.0,86.3068,86.315,86.2576,86.2576,22500.0
2006-02-21 13:25:00,105.15,105.16,105.08,105.09,7200.0,86.2576,86.2658,86.2002,86.2084,7200.0
2006-02-21 13:30:00,105.08,105.15,105.08,105.14,16700.0,86.2002,86.2576,86.2002,86.2494,16700.0
2006-02-21 13:35:00,105.14,105.15,105.12,105.15,17700.0,86.2494,86.2576,86.233,86.2576,17700.0
2006-02-21 13:40:00,105.14,105.14,105.08,105.11,11300.0,86.2494,86.2494,86.2002,86.2248,11300.0
2006-02-21 13:45:00,105.11,105.28,105.1,105.25,20700.0,86.2248,86.3642,86.2166,86.3396,20700.0
2006-02-21 13:50:00,105.24,105.36,105.21,105.33,15300.0,86.3314,86.4299,86.3068,86.4052,15300.0
2006-02-21 13:55:00,105.28,105.29,105.22,105.24,6500.0,86.3642,86.3724,86.315,86.3314,6500.0
2006-02-21 14:00:00,105.21,105.39,105.2,105.34,32300.0,86.3068,86.4545,86.2986,86.4134,32300.0
2006-02-21 14:05:00,105.32,105.35,105.17,105.2,19200.0,86.397,86.4216,86.274,86.2986,19200.0
2006-02-21 14:10:00,105.18,105.22,105.1,105.1,14400.0,86.2822,86.315,86.2166,86.2166,14400.0
2006-02-21 14:15:00,105.11,105.11,105.02,105.1,52400.0,86.2248,86.2248,86.1509,86.2166,52400.0
2006-02-21 14:20:00,105.09,105.18,105.0,105.13,15900.0,86.2084,86.2822,86.1345,86.2412,15900.0
2006-02-21 14:25:00,105.06,105.13,104.95,104.95,20000.0,86.1838,86.2412,86.0935,86.0935,20000.0
2006-02-21 14:30:00,104.98,105.0,104.85,104.94,14400.0,86.1181,86.1345,86.0115,86.0853,14400.0
2006-02-21 14:35:00,104.95,105.11,104.95,104.98,54800.0,86.0935,86.2248,86.0935,86.1181,54800.0
2006-02-21 14:40:00,104.98,105.05,104.86,105.0,22500.0,86.1181,86.1756,86.0197,86.1345,22500.0
2006-02-21 14:45:00,105.0,105.02,104.94,105.0,7400.0,86.1345,86.1509,86.0853,86.1345,7400.0
2006-02-21 14:50:00,104.98,105.03,104.91,104.93,5300.0,86.1181,86.1591,86.0607,86.0771,5300.0
2006-02-21 14:55:00,104.9,105.0,104.86,104.91,35400.0,86.0525,86.1345,86.0197,86.0607,35400.0
2006-02-21 15:00:00,104.92,105.05,104.91,105.05,34100.0,86.0689,86.1756,86.0607,86.1756,34100.0
2006-02-21 15:05:00,105.03,105.23,105.0,105.18,26800.0,86.1591,86.3232,86.1345,86.2822,26800.0
2006-02-21 15:10:00,105.17,105.19,105.04,105.08,16800.0,86.274,86.2904,86.1673,86.2002,16800.0
2006-02-21 15:15:00,105.09,105.16,105.05,105.1,37600.0,86.2084,86.2658,86.1756,86.2166,37600.0
2006-02-21 15:20:00,105.12,105.26,105.12,105.16,9500.0,86.233,86.3478,86.233,86.2658,9500.0
2006-02-21 15:25:00,105.11,105.23,105.06,105.06,7100.0,86.2248,86.3232,86.1838,86.1838,7100.0
2006-02-21 15:30:00,105.1,105.15,105.08,105.15,4500.0,86.2166,86.2576,86.2002,86.2576,4500.0
2006-02-21 15:35:00,105.15,105.21,105.08,105.15,19500.0,86.2576,86.3068,86.2002,86.2576,19500.0
2006-02-21 15:40:00,105.15,105.37,105.14,105.19,15400.0,86.2576,86.4381,86.2494,86.2904,15400.0
2006-02-21 15:45:00,105.2,105.4,105.2,105.26,18200.0,86.2986,86.4627,86.2986,86.3478,18200.0
2006-02-21 15:50:00,105.27,105.27,105.16,105.16,36600.0,86.356,86.356,86.2658,86.2658,36600.0
2006-02-21 15:55:00,105.17,105.21,105.08,105.09,155300.0,86.274,86.3068,86.2002,86.2084,155300.0
2006-02-22 09:30:00,105.0,105.46,105.0,105.46,59800.0,86.1345,86.5119,86.1345,86.5119,59800.0
2006-02-22 09:35:00,105.49,105.5,105.17,105.26,200800.0,86.5365,86.5447,86.274,86.3478,200800.0
2006-02-22 09:40:00,105.27,105.47,105.27,105.47,20700.0,86.356,86.5201,86.356,86.5201,20700.0
2006-02-22 09:45:00,105.5,105.65,105.36,105.6,42000.0,86.5447,86.6677,86.4299,86.6267,42000.0
2006-02-22 09:50:00,105.55,105.99,105.55,105.93,50800.0,86.5857,86.9467,86.5857,86.8974,50800.0
2006-02-22 09:55:00,105.93,105.94,105.86,105.86,33200.0,86.8974,86.9056,86.84,86.84,33200.0
2006-02-22 10:00:00,105.87,105.98,105.78,105.94,24400.0,86.8482,86.9385,86.7744,86.9056,24400.0
2006-02-22 10:05:00,105.94,105.95,105.83,105.89,39500.0,86.9056,86.9138,86.8154,86.8646,39500.0
2006-02-22 10:10:00,105.88,105.89,105.63,105.7,22300.0,86.8564,86.8646,86.6513,86.7088,22300.0
2006-02-22 10:15:00,105.72,105.77,105.6,105.75,9700.0,86.7252,86.7662,86.6267,86.7498,9700.0
2006-02-22 10:20:00,105.75,105.9,105.75,105.78,15600.0,86.7498,86.8728,86.7498,86.7744,15600.0
2006-02-22 10:25:00,105.79,105.84,105.75,105.84,13700.0,86.7826,86.8236,86.7498,86.8236,13700.0
2006-02-22 10:30:00,105.78,105.9,105.66,105.66,32800.0,86.7744,86.8728,86.676,86.676,32800.0
2006-02-22 10:35:00,105.67,105.77,105.61,105.65,36300.0,86.6842,86.7662,86.6349,86.6677,36300.0
2006-02-22 10:40:00,105.66,105.69,105.51,105.53,17900.0,86.676,86.7006,86.5529,86.5693,17900.0
2006-02-22 10:45:00,105.53,105.65,105.51,105.63,9400.0,86.5693,86.6677,86.5529,86.6513,9400.0
2006-02-22 10:50:00,105.63,105.68,105.6,105.68,18200.0,86.6513,86.6924,86.6267,86.6924,18200.0
2006-02-22 10:55:00,105.68,105.8,105.61,105.65,16200.0,86.6924,86.7908,86.6349,86.6677,16200.0
2006-02-22 11:00:00,105.65,105.7,105.59,105.67,16500.0,86.6677,86.7088,86.6185,86.6842,16500.0
2006-02-22 11:05:00,105.67,105.69,105.63,105.66,40200.0,86.6842,86.7006,86.6513,86.676,40200.0
2006-02-22 11:10:00,105.66,105.85,105.66,105.78,13500.0,86.676,86.8318,86.676,86.7744,13500.0
2006-02-22 11:15:00,105.74,105.85,105.68,105.85,8900.0,86.7416,86.8318,86.6924,86.8318,8900.0
2006-02-22 11:20:00,105.85,105.94,105.81,105.9,27700.0,86.8318,86.9056,86.799,86.8728,27700.0
2006-02-22 11:25:00,105.9,105.96,105.87,105.95,22300.0,86.8728,86.922,86.8482,86.9138,22300.0
2006-02-22 11:30:00,105.96,106.47,105.96,106.47,57300.0,86.922,87.3404,86.922,87.3404,57300.0
2006-02-22 11:35:00,106.47,106.47,106.29,106.45,31300.0,87.3404,87.3404,87.1928,87.324,31300.0
2006-02-22 11:40:00,106.46,106.47,106.38,106.45,15600.0,87.3322,87.3404,87.2666,87.324,15600.0
2006-02-22 11:45:00,106.42,106.47,106.33,106.47,10800.0,87.2994,87.3404,87.2256,87.3404,10800.0
2006-02-22 11:50:00,106.4,106.8,106.37,106.71,30300.0,87.283,87.6111,87.2584,87.5373,30300.0
2006-02-22 11:55:00,106.72,106.75,106.6,106.68,13600.0,87.5455,87.5701,87.4471,87.5127,13600.0
2006-02-22 12:00:00,106.67,106.75,106.55,106.61,14800.0,87.5045,87.5701,87.406,87.4553,14800.0
2006-02-22 12:05:00,106.65,106.74,106.65,106.66,17900.0,87.4881,87.5619,87.4881,87.4963,17900.0
2006-02-22 12:10:00,106.67,106.92,106.67,106.79,28000.0,87.5045,87.7096,87.5045,87.6029,28000.0
2006-02-22 12:15:00,106.85,106.91,106.73,106.73,22200.0,87.6521,87.7014,87.5537,87.5537,22200.0
2006-02-22 12:20:00,106.72,106.74,106.59,106.65,11800.0,87.5455,87.5619,87.4389,87.4881,11800.0
2006-02-22 12:25:00,106.61,106.66,106.57,106.63,12500.0,87.4553,87.4963,87.4224,87.4717,12500.0
2006-02-22 12:30:00,106.63,106.65,106.57,106.6,13800.0,87.4717,87.4881,87.4224,87.4471,13800.0
2006-02-22 12:35:00,106.66,106.71,106.26,106.26,35500.0,87.4963,87.5373,87.1681,87.1681,35500.0
2006-02-22 12:40:00,106.39,106.43,106.01,106.1,35400.0,87.2748,87.3076,86.9631,87.0369,35400.0
2006-02-22 12:45:00,106.1,106.1,105.75,105.88,32900.0,87.0369,87.0369,86.7498,86.8564,32900.0
2006-02-22 12:50:00,105.89,105.95,105.8,105.92,28100.0,86.8646,86.9138,86.7908,86.8892,28100.0
2006-02-22 12:55:00,105.92,106.04,105.88,105.94,34800.0,86.8892,86.9877,86.8564,86.9056,34800.0
2006-02-22 13:00:00,105.94,106.0,105.87,105.88,20200.0,86.9056,86.9549,86.8482,86.8564,20200.0
2006-02-22 13:05:00,105.88,105.89,105.62,105.74,46300.0,86.8564,86.8646,86.6431,86.7416,46300.0
2006-02-22 13:10:00,105.74,105.75,105.69,105.74,24700.0,86.7416,86.7498,86.7006,86.7416,24700.0
2006-02-22 13:15:00,105.75,105.75,105.69,105.75,11800.0,86.7498,86.7498,86.7006,86.7498,11800.0
2006-02-22 13:20:00,105.75,105.79,105.69,105.79,21900.0,86.7498,86.7826,86.7006,86.7826,21900.0
2006-02-22 13:25:00,105.77,105.85,105.73,105.81,72700.0,86.7662,86.8318,86.7334,86.799,72700.0
2006-02-22 13:30:00,105.8,105.93,105.75,105.92,62400.0,86.7908,86.8974,86.7498,86.8892,62400.0
2006-02-22 13:35:00,105.92,105.97,105.87,105.88,6300.0,86.8892,86.9303,86.8482,86.8564,6300.0
2006-02-22 13:40:00,105.87,105.87,105.73,105.74,14200.0,86.8482,86.8482,86.7334,86.7416,14200.0
2006-02-22 13:45:00,105.7,105.83,105.68,105.83,6600.0,86.7088,86.8154,86.6924,86.8154,6600.0
2006-02-22 13:50:00,105.79,105.86,105.79,105.85,20500.0,86.7826,86.84,86.7826,86.8318,20500.0
2006-02-22 13:55:00,105.83,105.85,105.77,105.78,7300.0,86.8154,86.8318,86.7662,86.7744,7300.0
2006-02-22 14:00:00,105.78,105.81,105.74,105.74,8700.0,86.7744,86.799,86.7416,86.7416,8700.0
2006-02-22 14:05:00,105.75,105.86,105.69,105.8,32400.0,86.7498,86.84,86.7006,86.7908,32400.0
2006-02-22 14:10:00,105.8,106.03,105.8,105.95,15400.0,86.7908,86.9795,86.7908,86.9138,15400.0
2006-02-22 14:15:00,105.9,105.97,105.9,105.97,12800.0,86.8728,86.9303,86.8728,86.9303,12800.0
2006-02-22 14:20:00,105.97,106.09,105.97,106.01,10900.0,86.9303,87.0287,86.9303,86.9631,10900.0
2006-02-22 14:25:00,106.04,106.05,106.01,106.02,7500.0,86.9877,86.9959,86.9631,86.9713,7500.0
2006-02-22 14:30:00,106.01,106.05,105.95,106.05,29900.0,86.9631,86.9959,86.9138,86.9959,29900.0
2006-02-22 14:35:00,106.04,106.07,106.02,106.03,7200.0,86.9877,87.0123,86.9713,86.9795,7200.0
2006-02-22 14:40:00,106.03,106.15,105.89,106.15,26400.0,86.9795,87.0779,86.8646,87.0779,26400.0
2006-02-22 14:45:00,106.16,106.18,106.01,106.06,7800.0,87.0861,87.1025,86.9631,87.0041,7800.0
2006-02-22 14:50:00,106.07,106.17,106.04,106.09,16100.0,87.0123,87.0943,86.9877,87.0287,16100.0
2006-02-22 14:55:00,106.09,106.23,106.09,106.16,19700.0,87.0287,87.1435,87.0287,87.0861,19700.0
2006-02-22 15:00:00,106.16,106.23,106.07,106.08,12300.0,87.0861,87.1435,87.0123,87.0205,12300.0
2006-02-22 15:05:00,106.09,106.12,106.01,106.01,24100.0,87.0287,87.0533,86.9631,86.9631,24100.0
2006-02-22 15:10:00,106.0,106.04,105.93,106.03,29300.0,86.9549,86.9877,86.8974,86.9795,29300.0
2006-02-22 15:15:00,106.0,106.14,105.9,106.14,19700.0,86.9549,87.0697,86.8728,87.0697,19700.0
2006-02-22 15:20:00,106.15,106.32,106.15,106.29,30700.0,87.0779,87.2174,87.0779,87.1928,30700.0
2006-02-22 15:25:00,106.24,106.32,106.24,106.28,30100.0,87.1517,87.2174,87.1517,87.1846,30100.0
2006-02-22 15:30:00,106.27,106.68,106.24,106.6,52400.0,87.1764,87.5127,87.1517,87.4471,52400.0
2006-02-22 15:35:00,106.61,106.66,106.5,106.53,29600.0,87.4553,87.4963,87.365,87.3896,29600.0
2006-02-22 15:40:00,106.49,106.51,106.29,106.29,29600.0,87.3568,87.3732,87.1928,87.1928,29600.0
2006-02-22 15:45:00,106.29,106.36,106.18,106.35,24600.0,87.1928,87.2502,87.1025,87.242,24600.0
2006-02-22 15:50:00,106.35,106.54,106.31,106.44,32800.0,87.242,87.3978,87.2092,87.3158,32800.0
2006-02-22 15:55:00,106.43,106.44,106.27,106.27,38300.0,87.3076,87.3158,87.1764,87.1764,38300.0
2006-02-23 09:30:00,106.65,106.65,106.42,106.58,40400.0,87.4881,87.4881,87.2994,87.4307,40400.0
2006-02-23 09:35:00,106.74,106.75,106.49,106.53,16100.0,87.5619,87.5701,87.3568,87.3896,16100.0
2006-02-23 09:40:00,106.52,106.52,106.41,106.42,19300.0,87.3814,87.3814,87.2912,87.2994,19300.0
2006-02-23 09:45:00,106.42,106.55,106.13,106.55,17700.0,87.2994,87.406,87.0615,87.406,17700.0
2006-02-23 09:50:00,106.55,106.58,106.36,106.49,13500.0,87.406,87.4307,87.2502,87.3568,13500.0
2006-02-23 09:55:00,106.46,106.52,106.37,106.4,32700.0,87.3322,87.3814,87.2584,87.283,32700.0
2006-02-23 10:00:00,106.47,106.49,106.21,106.22,11900.0,87.3404,87.3568,87.1271,87.1353,11900.0
2006-02-23 10:05:00,106.25,106.41,106.25,106.36,11300.0,87.1599,87.2912,87.1599,87.2502,11300.0
2006-02-23 10:10:00,106.36,106.49,106.36,106.45,11500.0,87.2502,87.3568,87.2502,87.324,11500.0
2006-02-23 10:15:00,106.49,106.63,106.47,106.62,15500.0,87.3568,87.4717,87.3404,87.4635,15500.0
2006-02-23 10:20:00,106.62,106.72,106.59,106.72,12900.0,87.4635,87.5455,87.4389,87.5455,12900.0
2006-02-23 10:25:00,106.72,106.72,106.6,106.67,18500.0,87.5455,87.5455,87.4471,87.5045,18500.0
2006-02-23 10:30:00,106.67,106.77,106.66,106.77,12400.0,87.5045,87.5865,87.4963,87.5865,12400.0
2006-02-23 10:35:00,106.78,106.99,106.71,106.97,20000.0,87.5947,87.767,87.5373,87.7506,20000.0
2006-02-23 10:40:00,107.0,107.16,106.73,106.76,24900.0,87.7752,87.9064,87.5537,87.5783,24900.0
2006-02-23 10:45:00,106.76,106.82,106.73,106.82,10300.0,87.5783,87.6275,87.5537,87.6275,10300.0
2006-02-23 10:50:00,106.75,106.83,106.7,106.82,10900.0,87.5701,87.6357,87.5291,87.6275,10900.0
2006-02-23 10:55:00,106.79,107.0,106.78,106.9,21900.0,87.6029,87.7752,87.5947,87.6932,21900.0
2006-02-23 11:00:00,106.9,107.08,106.9,107.02,13900.0,87.6932,87.8408,87.6932,87.7916,13900.0
2006-02-23 11:05:00,107.07,107.17,107.02,107.05,17200.0,87.8326,87.9146,87.7916,87.8162,17200.0
2006-02-23 11:10:00,107.05,107.13,106.99,107.1,19000.0,87.8162,87.8818,87.767,87.8572,19000.0
2006-02-23 11:15:00,107.06,107.06,106.77,106.85,7600.0,87.8244,87.8244,87.5865,87.6521,7600.0
2006-02-23 11:20:00,106.87,107.01,106.87,107.01,6200.0,87.6685,87.7834,87.6685,87.7834,6200.0
2006-02-23 11:25:00,107.05,107.2,107.05,107.2,12900.0,87.8162,87.9393,87.8162,87.9393,12900.0
2006-02-23 11:30:00,107.13,107.17,107.06,107.17,9500.0,87.8818,87.9146,87.8244,87.9146,9500.0
2006-02-23 11:35:00,107.16,107.26,107.15,107.22,12000.0,87.9064,87.9885,87.8982,87.9557,12000.0
2006-02-23 11:40:00,107.25,107.25,107.11,107.12,11400.0,87.9803,87.9803,87.8654,87.8736,11400.0
2006-02-23 11:45:00,107.08,107.12,107.01,107.12,10500.0,87.8408,87.8736,87.7834,87.8736,10500.0
2006-02-23 11:50:00,107.12,107.13,107.02,107.1,7900.0,87.8736,87.8818,87.7916,87.8572,7900.0
2006-02-23 11:55:00,107.11,107.16,106.99,107.01,21700.0,87.8654,87.9064,87.767,87.7834,21700.0
2006-02-23 12:00:00,107.0,107.07,106.97,107.01,28300.0,87.7752,87.8326,87.7506,87.7834,28300.0
2006-02-23 12:05:00,107.02,107.12,107.0,107.12,4100.0,87.7916,87.8736,87.7752,87.8736,4100.0
2006-02-23 12:10:00,107.12,107.19,107.11,107.13,10000.0,87.8736,87.9311,87.8654,87.8818,10000.0
2006-02-23 12:15:00,107.12,107.12,106.99,107.12,12100.0,87.8736,87.8736,87.767,87.8736,12100.0
2006-02-23 12:20:00,107.11,107.2,107.11,107.18,8800.0,87.8654,87.9393,87.8654,87.9229,8800.0
2006-02-23 12:25:00,107.18,107.25,107.11,107.22,15200.0,87.9229,87.9803,87.8654,87.9557,15200.0
2006-02-23 12:30:00,107.21,107.43,107.21,107.41,15100.0,87.9475,88.1279,87.9475,88.1115,15100.0
2006-02-23 12:35:00,107.37,107.43,107.33,107.37,13200.0,88.0787,88.1279,88.0459,88.0787,13200.0
2006-02-23 12:40:00,107.33,107.5,107.27,107.32,21700.0,88.0459,88.1854,87.9967,88.0377,21700.0
2006-02-23 12:45:00,107.31,107.43,107.3,107.41,5000.0,88.0295,88.1279,88.0213,88.1115,5000.0
2006-02-23 12:50:00,107.41,107.45,107.29,107.32,4500.0,88.1115,88.1443,88.0131,88.0377,4500.0
2006-02-23 12:55:00,107.32,107.44,107.32,107.34,6100.0,88.0377,88.1361,88.0377,88.0541,6100.0
2006-02-23 13:00:00,107.31,107.31,107.26,107.26,4400.0,88.0295,88.0295,87.9885,87.9885,4400.0
2006-02-23 13:05:00,107.23,107.32,107.23,107.31,5000.0,87.9639,88.0377,87.9639,88.0295,5000.0
2006-02-23 13:10:00,107.32,107.33,107.25,107.25,5700.0,88.0377,88.0459,87.9803,87.9803,5700.0
2006-02-23 13:15:00,107.26,107.44,107.26,107.41,4700.0,87.9885,88.1361,87.9885,88.1115,4700.0
2006-02-23 13:20:00,107.4,107.4,107.17,107.32,16100.0,88.1033,88.1033,87.9146,88.0377,16100.0
2006-02-23 13:25:00,107.3,107.4,107.26,107.26,9100.0,88.0213,88.1033,87.9885,87.9885,9100.0
2006-02-23 13:30:00,107.26,107.3,107.25,107.3,2000.0,87.9885,88.0213,87.9803,88.0213,2000.0
2006-02-23 13:35:00,107.26,107.33,107.02,107.03,8800.0,87.9885,88.0459,87.7916,87.7998,8800.0
2006-02-23 13:40:00,107.07,107.15,107.01,107.15,5800.0,87.8326,87.8982,87.7834,87.8982,5800.0
2006-02-23 13:45:00,107.16,107.42,107.16,107.38,9700.0,87.9064,88.1197,87.9064,88.0869,9700.0
2006-02-23 13:50:00,107.38,107.49,107.38,107.43,16800.0,88.0869,88.1772,88.0869,88.1279,16800.0
2006-02-23 13:55:00,107.43,107.43,107.34,107.4,2400.0,88.1279,88.1279,88.0541,88.1033,2400.0
2006-02-23 14:00:00,107.37,107.4,107.22,107.24,7500.0,88.0787,88.1033,87.9557,87.9721,7500.0
2006-02-23 14:05:00,107.25,107.27,107.17,107.24,4600.0,87.9803,87.9967,87.9146,87.9721,4600.0
2006-02-23 14:10:00,107.24,107.26,107.15,107.18,8100.0,87.9721,87.9885,87.8982,87.9229,8100.0
2006-02-23 14:15:00,107.19,107.19,107.07,107.11,12200.0,87.9311,87.9311,87.8326,87.8654,12200.0
2006-02-23 14:20:00,107.12,107.15,107.07,107.12,7400.0,87.8736,87.8982,87.8326,87.8736,7400.0
2006-02-23 14:25:00,107.15,107.22,107.11,107.15,8400.0,87.8982,87.9557,87.8654,87.8982,8400.0
2006-02-23 14:30:00,107.15,107.23,107.1,107.11,9000.0,87.8982,87.9639,87.8572,87.8654,9000.0
2006-02-23 14:35:00,107.11,107.21,107.11,107.19,7400.0,87.8654,87.9475,87.8654,87.9311,7400.0
2006-02-23 14:40:00,107.23,107.26,107.19,107.26,3600.0,87.9639,87.9885,87.9311,87.9885,3600.0
2006-02-23 14:45:00,107.26,107.35,107.26,107.32,13300.0,87.9885,88.0623,87.9885,88.0377,13300.0
2006-02-23 14:50:00,107.31,107.33,107.23,107.23,5600.0,88.0295,88.0459,87.9639,87.9639,5600.0
2006-02-23 14:55:00,107.22,107.27,107.13,107.27,11800.0,87.9557,87.9967,87.8818,87.9967,11800.0
2006-02-23 15:00:00,107.29,107.32,107.2,107.25,5500.0,88.0131,88.0377,87.9393,87.9803,5500.0
2006-02-23 15:05:00,107.25,107.29,107.14,107.15,7800.0,87.9803,88.0131,87.89,87.8982,7800.0
2006-02-23 15:10:00,107.14,107.23,107.14,107.22,6000.0,87.89,87.9639,87.89,87.9557,6000.0
2006-02-23 15:15:00,107.21,107.24,107.05,107.07,8700.0,87.9475,87.9721,87.8162,87.8326,8700.0
2006-02-23 15:20:00,107.08,107.27,107.06,107.17,14200.0,87.8408,87.9967,87.8244,87.9146,14200.0
2006-02-23 15:25:00,107.16,107.16,106.98,106.99,16900.0,87.9064,87.9064,87.7588,87.767,16900.0
2006-02-23 15:30:00,107.01,107.11,106.87,107.07,15100.0,87.7834,87.8654,87.6685,87.8326,15100.0
2006-02-23 15:35:00,107.1,107.11,106.89,106.98,16100.0,87.8572,87.8654,87.685,87.7588,16100.0
2006-02-23 15:40:00,106.99,107.01,106.97,107.0,46500.0,87.767,87.7834,87.7506,87.7752,46500.0
2006-02-23 15:45:00,107.01,107.03,106.94,107.01,59700.0,87.7834,87.7998,87.726,87.7834,59700.0
2006-02-23 15:50:00,107.02,107.07,106.9,106.91,32000.0,87.7916,87.8326,87.6932,87.7014,32000.0
2006-02-23 15:55:00,106.91,107.0,106.79,106.8,55100.0,87.7014,87.7752,87.6029,87.6111,55100.0
2006-02-24 09:30:00,107.4,107.62,107.2,107.2,78200.0,88.1033,88.2838,87.9393,87.9393,78200.0
2006-02-24 09:35:00,107.21,107.4,107.19,107.39,17700.0,87.9475,88.1033,87.9311,88.0951,17700.0
2006-02-24 09:40:00,107.31,107.5,107.18,107.5,18100.0,88.0295,88.1854,87.9229,88.1854,18100.0
2006-02-24 09:45:00,107.63,107.63,107.19,107.25,17700.0,88.292,88.292,87.9311,87.9803,17700.0
2006-02-24 09:50:00,107.28,107.38,107.08,107.15,23700.0,88.0049,88.0869,87.8408,87.8982,23700.0
2006-02-24 09:55:00,107.13,107.13,106.9,106.95,20200.0,87.8818,87.8818,87.6932,87.7342,20200.0
2006-02-24 10:00:00,106.94,107.17,106.94,107.1,13300.0,87.726,87.9146,87.726,87.8572,13300.0
2006-02-24 10:05:00,107.07,107.25,107.06,107.19,13900.0,87.8326,87.9803,87.8244,87.9311,13900.0
2006-02-24 10:10:00,107.19,107.32,107.16,107.2,8700.0,87.9311,88.0377,87.9064,87.9393,8700.0
2006-02-24 10:15:00,107.19,107.29,107.05,107.15,25600.0,87.9311,88.0131,87.8162,87.8982,25600.0
2006-02-24 10:20:00,107.15,107.15,107.05,107.07,11600.0,87.8982,87.8982,87.8162,87.8326,11600.0
2006-02-24 10:25:00,107.12,107.18,106.83,107.02,26500.0,87.8736,87.9229,87.6357,87.7916,26500.0
2006-02-24 10:30:00,107.0,107.09,106.95,107.0,14600.0,87.7752,87.849,87.7342,87.7752,14600.0
2006-02-24 10:35:00,107.03,107.06,106.75,106.9,35400.0,87.7998,87.8244,87.5701,87.6932,35400.0
2006-02-24 10:40:00,106.91,106.92,106.85,106.91,11000.0,87.7014,87.7096,87.6521,87.7014,11000.0
2006-02-24 10:45:00,106.9,106.92,106.78,106.86,12100.0,87.6932,87.7096,87.5947,87.6603,12100.0
2006-02-24 10:50:00,106.86,106.89,106.78,106.87,7800.0,87.6603,87.685,87.5947,87.6685,7800.0
2006-02-24 10:55:00,106.87,107.05,106.85,107.04,19700.0,87.6685,87.8162,87.6521,87.808,19700.0
2006-02-24 11:00:00,107.03,107.15,106.98,107.15,21400.0,87.7998,87.8982,87.7588,87.8982,21400.0
2006-02-24 11:05:00,107.14,107.14,106.9,107.06,9000.0,87.89,87.89,87.6932,87.8244,9000.0
2006-02-24 11:10:00,107.06,107.15,106.99,107.14,10600.0,87.8244,87.8982,87.767,87.89,10600.0
2006-02-24 11:15:00,107.15,107.19,107.1,107.16,9500.0,87.8982,87.9311,87.8572,87.9064,9500.0
2006-02-24 11:20:00,107.18,107.34,107.15,107.34,9200.0,87.9229,88.0541,87.8982,88.0541,9200.0
2006-02-24 11:25:00,107.34,107.41,107.2,107.2,12200.0,88.0541,88.1115,87.9393,87.9393,12200.0
2006-02-24 11:30:00,107.18,107.25,107.11,107.2,3800.0,87.9229,87.9803,87.8654,87.9393,3800.0
2006-02-24 11:35:00,107.2,107.3,107.15,107.22,7100.0,87.9393,88.0213,87.8982,87.9557,7100.0
2006-02-24 11:40:00,107.23,107.23,107.1,107.16,8200.0,87.9639,87.9639,87.8572,87.9064,8200.0
2006-02-24 11:45:00,107.16,107.17,107.05,107.13,11600.0,87.9064,87.9146,87.8162,87.8818,11600.0
2006-02-24 11:50:00,107.05,107.14,107.02,107.03,3300.0,87.8162,87.89,87.7916,87.7998,3300.0
2006-02-24 11:55:00,107.02,107.18,107.02,107.16,13200.0,87.7916,87.9229,87.7916,87.9064,13200.0
2006-02-24 12:00:00,107.16,107.16,107.04,107.05,14100.0,87.9064,87.9064,87.808,87.8162,14100.0
2006-02-24 12:05:00,107.1,107.1,106.9,106.91,19300.0,87.8572,87.8572,87.6932,87.7014,19300.0
2006-02-24 12:10:00,106.91,106.99,106.8,106.93,31000.0,87.7014,87.767,87.6111,87.7178,31000.0
2006-02-24 12:15:00,106.95,107.15,106.92,107.15,9600.0,87.7342,87.8982,87.7096,87.8982,9600.0
2006-02-24 12:20:00,107.18,107.3,107.15,107.28,7200.0,87.9229,88.0213,87.8982,88.0049,7200.0
2006-02-24 12:25:00,107.29,107.35,107.03,107.05,18400.0,88.0131,88.0623,87.7998,87.8162,18400.0
2006-02-24 12:30:00,107.05,107.21,107.02,107.18,17300.0,87.8162,87.9475,87.7916,87.9229,17300.0
2006-02-24 12:35:00,107.18,107.28,107.16,107.2,4900.0,87.9229,88.0049,87.9064,87.9393,4900.0
2006-02-24 12:40:00,107.19,107.22,107.11,107.22,7100.0,87.9311,87.9557,87.8654,87.9557,7100.0
2006-02-24 12:45:00,107.17,107.17,107.07,107.08,3500.0,87.9146,87.9146,87.8326,87.8408,3500.0
2006-02-24 12:50:00,107.06,107.2,107.05,107.2,13300.0,87.8244,87.9393,87.8162,87.9393,13300.0
2006-02-24 12:55:00,107.16,107.16,107.09,107.14,7100.0,87.9064,87.9064,87.849,87.89,7100.0
2006-02-24 13:00:00,107.14,107.2,107.0,107.0,6300.0,87.89,87.9393,87.7752,87.7752,6300.0
2006-02-24 13:05:00,107.0,107.15,106.94,107.07,25500.0,87.7752,87.8982,87.726,87.8326,25500.0
2006-02-24 13:10:00,107.05,107.11,106.96,106.96,6100.0,87.8162,87.8654,87.7424,87.7424,6100.0
2006-02-24 13:15:00,107.0,107.15,106.94,107.07,16900.0,87.7752,87.8982,87.726,87.8326,16900.0
2006-02-24 13:20:00,107.04,107.2,106.96,107.2,9600.0,87.808,87.9393,87.7424,87.9393,9600.0
2006-02-24 13:25:00,107.2,107.37,107.16,107.33,27200.0,87.9393,88.0787,87.9064,88.0459,27200.0
2006-02-24 13:30:00,107.33,107.39,107.23,107.23,8200.0,88.0459,88.0951,87.9639,87.9639,8200.0
2006-02-24 13:35:00,107.24,107.33,107.24,107.3,5800.0,87.9721,88.0459,87.9721,88.0213,5800.0
2006-02-24 13:40:00,107.25,107.35,107.11,107.15,17800.0,87.9803,88.0623,87.8654,87.8982,17800.0
2006-02-24 13:45:00,107.15,107.25,107.05,107.05,18000.0,87.8982,87.9803,87.8162,87.8162,18000.0
2006-02-24 13:50:00,107.03,107.17,107.01,107.04,21800.0,87.7998,87.9146,87.7834,87.808,21800.0
2006-02-24 13:55:00,107.07,107.14,106.91,107.13,22600.0,87.8326,87.89,87.7014,87.8818,22600.0
2006-02-24 14:00:00,107.12,107.28,107.12,107.28,6200.0,87.8736,88.0049,87.8736,88.0049,6200.0
2006-02-24 14:05:00,107.28,107.28,107.17,107.18,5700.0,88.0049,88.0049,87.9146,87.9229,5700.0
2006-02-24 14:10:00,107.18,107.18,107.03,107.06,16200.0,87.9229,87.9229,87.7998,87.8244,16200.0
2006-02-24 14:15:00,107.06,107.13,106.91,107.12,16900.0,87.8244,87.8818,87.7014,87.8736,16900.0
2006-02-24 14:20:00,107.13,107.15,106.98,106.99,9900.0,87.8818,87.8982,87.7588,87.767,9900.0
2006-02-24 14:25:00,106.99,107.15,106.99,106.99,11700.0,87.767,87.8982,87.767,87.767,11700.0
2006-02-24 14:30:00,107.03,107.12,106.96,107.12,18200.0,87.7998,87.8736,87.7424,87.8736,18200.0
2006-02-24 14:35:00,107.13,107.25,107.12,107.18,6700.0,87.8818,87.9803,87.8736,87.9229,6700.0
2006-02-24 14:40:00,107.2,107.24,107.17,107.2,11000.0,87.9393,87.9721,87.9146,87.9393,11000.0
2006-02-24 14:45:00,107.2,107.24,107.14,107.2,16800.0,87.9393,87.9721,87.89,87.9393,16800.0
2006-02-24 14:50:00,107.2,107.3,107.2,107.28,17900.0,87.9393,88.0213,87.9393,88.0049,17900.0
2006-02-24 14:55:00,107.28,107.5,107.27,107.42,21300.0,88.0049,88.1854,87.9967,88.1197,21300.0
2006-02-24 15:00:00,107.46,107.5,107.39,107.41,19000.0,88.1525,88.1854,88.0951,88.1115,19000.0
2006-02-24 15:05:00,107.41,107.41,107.21,107.21,23700.0,88.1115,88.1115,87.9475,87.9475,23700.0
2006-02-24 15:10:00,107.21,107.21,107.16,107.17,16000.0,87.9475,87.9475,87.9064,87.9146,16000.0
2006-02-24 15:15:00,107.17,107.19,107.08,107.08,22400.0,87.9146,87.9311,87.8408,87.8408,22400.0
2006-02-24 15:20:00,107.08,107.2,107.07,107.11,18600.0,87.8408,87.9393,87.8326,87.8654,18600.0
2006-02-24 15:25:00,107.1,107.17,107.05,107.16,15300.0,87.8572,87.9146,87.8162,87.9064,15300.0
2006-02-24 15:30:00,107.15,107.18,107.0,107.17,23100.0,87.8982,87.9229,87.7752,87.9146,23100.0
2006-02-24 15:35:00,107.17,107.19,107.05,107.19,26300.0,87.9146,87.9311,87.8162,87.9311,26300.0
2006-02-24 15:40:00,107.18,107.29,107.18,107.23,20900.0,87.9229,88.0131,87.9229,87.9639,20900.0
2006-02-24 15:45:00,107.24,107.26,107.03,107.03,38700.0,87.9721,87.9885,87.7998,87.7998,38700.0
2006-02-24 15:50:00,107.06,107.18,107.0,107.17,24500.0,87.8244,87.9229,87.7752,87.9146,24500.0
2006-02-24 15:55:00,107.17,107.18,107.14,107.18,17600.0,87.9146,87.9229,87.89,87.9229,17600.0
2006-02-27 09:30:00,107.37,107.5,107.3,107.45,29300.0,88.0787,88.1854,88.0213,88.1443,29300.0
2006-02-27 09:35:00,107.33,107.64,107.33,107.54,9600.0,88.0459,88.3002,88.0459,88.2182,9600.0
2006-02-27 09:40:00,107.52,107.95,107.49,107.9,12000.0,88.2018,88.5545,88.1772,88.5135,12000.0
2006-02-27 09:45:00,107.91,107.97,107.65,107.79,8000.0,88.5217,88.5709,88.3084,88.4233,8000.0
2006-02-27 09:50:00,107.71,107.88,107.63,107.75,6900.0,88.3576,88.4971,88.292,88.3904,6900.0
2006-02-27 09:55:00,107.66,107.73,107.62,107.62,10000.0,88.3166,88.374,88.2838,88.2838,10000.0
2006-02-27 10:00:00,107.62,107.74,107.51,107.55,22400.0,88.2838,88.3822,88.1936,88.2264,22400.0
2006-02-27 10:05:00,107.53,107.53,107.13,107.28,23900.0,88.21,88.21,87.8818,88.0049,23900.0
2006-02-27 10:10:00,107.28,107.28,107.11,107.13,12800.0,88.0049,88.0049,87.8654,87.8818,12800.0
2006-02-27 10:15:00,107.13,107.16,106.88,106.88,20300.0,87.8818,87.9064,87.6768,87.6768,20300.0
2006-02-27 10:20:00,106.88,107.2,106.88,107.19,22500.0,87.6768,87.9393,87.6768,87.9311,22500.0
2006-02-27 10:25:00,107.17,107.42,107.17,107.42,5600.0,87.9146,88.1197,87.9146,88.1197,5600.0
2006-02-27 10:30:00,107.42,107.54,107.3,107.39,11700.0,88.1197,88.2182,88.0213,88.0951,11700.0
2006-02-27 10:35:00,107.36,107.37,107.22,107.22,8500.0,88.0705,88.0787,87.9557,87.9557,8500.0
2006-02-27 10:40:00,107.23,107.43,107.21,107.38,14300.0,87.9639,88.1279,87.9475,88.0869,14300.0
2006-02-27 10:45:00,107.42,107.42,107.34,107.34,9100.0,88.1197,88.1197,88.0541,88.0541,9100.0
2006-02-27 10:50:00,107.36,107.36,107.2,107.23,23000.0,88.0705,88.0705,87.9393,87.9639,23000.0
2006-02-27 10:55:00,107.25,107.27,107.15,107.19,21200.0,87.9803,87.9967,87.8982,87.9311,21200.0
2006-02-27 11:00:00,107.2,107.24,107.16,107.23,8500.0,87.9393,87.9721,87.9064,87.9639,8500.0
2006-02-27 11:05:00,107.22,107.3,107.19,107.3,18000.0,87.9557,88.0213,87.9311,88.0213,18000.0
2006-02-27 11:10:00,107.3,107.49,107.25,107.48,11700.0,88.0213,88.1772,87.9803,88.1689,11700.0
2006-02-27 11:15:00,107.53,107.54,107.35,107.47,6400.0,88.21,88.2182,88.0623,88.1607,6400.0
2006-02-27 11:20:00,107.37,107.42,107.37,107.42,4800.0,88.0787,88.1197,88.0787,88.1197,4800.0
2006-02-27 11:25:00,107.44,107.6,107.44,107.6,6800.0,88.1361,88.2674,88.1361,88.2674,6800.0
2006-02-27 11:30:00,107.57,107.57,107.41,107.45,12200.0,88.2428,88.2428,88.1115,88.1443,12200.0
2006-02-27 11:35:00,107.42,107.51,107.42,107.48,39200.0,88.1197,88.1936,88.1197,88.1689,39200.0
2006-02-27 11:40:00,107.48,107.65,107.45,107.62,19800.0,88.1689,88.3084,88.1443,88.2838,19800.0
2006-02-27 11:45:00,107.68,107.68,107.6,107.63,5500.0,88.333,88.333,88.2674,88.292,5500.0
2006-02-27 11:50:00,107.62,107.91,107.61,107.86,16200.0,88.2838,88.5217,88.2756,88.4807,16200.0
2006-02-27 11:55:00,107.86,107.91,107.86,107.91,8600.0,88.4807,88.5217,88.4807,88.5217,8600.0
2006-02-27 12:00:00,107.91,107.96,107.88,107.96,24400.0,88.5217,88.5627,88.4971,88.5627,24400.0
2006-02-27 12:05:00,107.96,108.25,107.96,108.1,27100.0,88.5627,88.8006,88.5627,88.6776,27100.0
2006-02-27 12:10:00,108.05,108.2,108.05,108.2,7100.0,88.6365,88.7596,88.6365,88.7596,7100.0
2006-02-27 12:15:00,108.2,108.42,108.16,108.38,48300.0,88.7596,88.9401,88.7268,88.9072,48300.0
2006-02-27 12:20:00,108.37,108.37,108.22,108.28,15900.0,88.899,88.899,88.776,88.8252,15900.0
2006-02-27 12:25:00,108.21,108.25,108.12,108.15,7300.0,88.7678,88.8006,88.694,88.7186,7300.0
2006-02-27 12:30:00,108.14,108.17,108.1,108.14,9600.0,88.7104,88.735,88.6776,88.7104,9600.0
2006-02-27 12:35:00,108.14,108.14,108.04,108.07,13400.0,88.7104,88.7104,88.6283,88.6529,13400.0
2006-02-27 12:40:00,108.08,108.15,108.08,108.1,12700.0,88.6611,88.7186,88.6611,88.6776,12700.0
2006-02-27 12:45:00,108.13,108.14,108.09,108.13,11700.0,88.7022,88.7104,88.6693,88.7022,11700.0
2006-02-27 12:50:00,108.12,108.26,108.12,108.26,6200.0,88.694,88.8088,88.694,88.8088,6200.0
2006-02-27 12:55:00,108.26,108.27,108.24,108.24,4200.0,88.8088,88.817,88.7924,88.7924,4200.0
2006-02-27 13:00:00,108.24,108.26,108.2,108.26,7200.0,88.7924,88.8088,88.7596,88.8088,7200.0
2006-02-27 13:05:00,108.26,108.27,108.23,108.23,3200.0,88.8088,88.817,88.7842,88.7842,3200.0
2006-02-27 13:10:00,108.24,108.24,108.16,108.17,5400.0,88.7924,88.7924,88.7268,88.735,5400.0
2006-02-27 13:15:00,108.16,108.16,108.13,108.15,5900.0,88.7268,88.7268,88.7022,88.7186,5900.0
2006-02-27 13:20:00,108.17,108.17,108.01,108.05,9100.0,88.735,88.735,88.6037,88.6365,9100.0
2006-02-27 13:25:00,108.05,108.13,108.04,108.11,5800.0,88.6365,88.7022,88.6283,88.6858,5800.0
2006-02-27 13:30:00,108.11,108.17,108.07,108.09,8200.0,88.6858,88.735,88.6529,88.6693,8200.0
2006-02-27 13:35:00,108.12,108.25,108.12,108.22,10500.0,88.694,88.8006,88.694,88.776,10500.0
2006-02-27 13:40:00,108.21,108.3,108.2,108.25,7000.0,88.7678,88.8416,88.7596,88.8006,7000.0
2006-02-27 13:45:00,108.25,108.27,108.2,108.24,8800.0,88.8006,88.817,88.7596,88.7924,8800.0
2006-02-27 13:50:00,108.25,108.29,108.23,108.28,9500.0,88.8006,88.8334,88.7842,88.8252,9500.0
2006-02-27 13:55:00,108.28,108.33,108.24,108.25,10700.0,88.8252,88.8662,88.7924,88.8006,10700.0
2006-02-27 14:00:00,108.27,108.44,108.25,108.35,12100.0,88.817,88.9565,88.8006,88.8826,12100.0
2006-02-27 14:05:00,108.36,108.51,108.36,108.42,25400.0,88.8908,89.0139,88.8908,88.9401,25400.0
2006-02-27 14:10:00,108.44,108.48,108.36,108.4,19800.0,88.9565,88.9893,88.8908,88.9237,19800.0
2006-02-27 14:15:00,108.38,108.4,108.36,108.37,18800.0,88.9072,88.9237,88.8908,88.899,18800.0
2006-02-27 14:20:00,108.36,108.41,108.34,108.38,8300.0,88.8908,88.9319,88.8744,88.9072,8300.0
2006-02-27 14:25:00,108.39,108.39,108.34,108.35,11100.0,88.9154,88.9154,88.8744,88.8826,11100.0
2006-02-27 14:30:00,108.34,108.43,108.34,108.36,18600.0,88.8744,88.9483,88.8744,88.8908,18600.0
2006-02-27 14:35:00,108.39,108.39,108.34,108.39,10900.0,88.9154,88.9154,88.8744,88.9154,10900.0
2006-02-27 14:40:00,108.4,108.43,108.35,108.41,10900.0,88.9237,88.9483,88.8826,88.9319,10900.0
2006-02-27 14:45:00,108.43,108.54,108.41,108.5,17900.0,88.9483,89.0385,88.9319,89.0057,17900.0
2006-02-27 14:50:00,108.48,108.52,108.44,108.48,11800.0,88.9893,89.0221,88.9565,88.9893,11800.0
2006-02-27 14:55:00,108.44,108.63,108.43,108.54,20400.0,88.9565,89.1123,88.9483,89.0385,20400.0
2006-02-27 15:00:00,108.54,108.63,108.52,108.52,11700.0,89.0385,89.1123,89.0221,89.0221,11700.0
2006-02-27 15:05:00,108.51,108.56,108.45,108.45,12900.0,89.0139,89.0549,88.9647,88.9647,12900.0
2006-02-27 15:10:00,108.44,108.46,108.42,108.45,7400.0,88.9565,88.9729,88.9401,88.9647,7400.0
2006-02-27 15:15:00,108.44,108.63,108.44,108.61,28300.0,88.9565,89.1123,88.9565,89.0959,28300.0
2006-02-27 15:20:00,108.6,108.61,108.56,108.61,24500.0,89.0877,89.0959,89.0549,89.0959,24500.0
2006-02-27 15:25:00,108.61,108.64,108.6,108.64,25600.0,89.0959,89.1205,89.0877,89.1205,25600.0
2006-02-27 15:30:00,108.63,108.76,108.62,108.64,38100.0,89.1123,89.219,89.1041,89.1205,38100.0
2006-02-27 15:35:00,108.63,108.63,108.39,108.39,28600.0,89.1123,89.1123,88.9154,88.9154,28600.0
2006-02-27 15:40:00,108.39,108.71,108.39,108.71,24200.0,88.9154,89.178,88.9154,89.178,24200.0
2006-02-27 15:45:00,108.71,108.82,108.63,108.79,50100.0,89.178,89.2682,89.1123,89.2436,50100.0
2006-02-27 15:50:00,108.8,108.83,108.64,108.64,33100.0,89.2518,89.2764,89.1205,89.1205,33100.0
2006-02-27 15:55:00,108.64,108.73,108.64,108.65,46200.0,89.1205,89.1944,89.1205,89.1287,46200.0
2006-02-28 09:30:00,108.45,108.46,108.25,108.25,52200.0,88.9647,88.9729,88.8006,88.8006,52200.0
2006-02-28 09:35:00,108.26,108.54,108.11,108.26,26100.0,88.8088,89.0385,88.6858,88.8088,26100.0
2006-02-28 09:40:00,108.31,108.47,108.15,108.16,27800.0,88.8498,88.9811,88.7186,88.7268,27800.0
2006-02-28 09:45:00,108.13,108.44,108.13,108.37,30600.0,88.7022,88.9565,88.7022,88.899,30600.0
2006-02-28 09:50:00,108.37,108.37,107.9,107.92,24500.0,88.899,88.899,88.5135,88.5299,24500.0
2006-02-28 09:55:00,108.01,108.3,108.01,108.15,12800.0,88.6037,88.8416,88.6037,88.7186,12800.0
2006-02-28 10:00:00,108.15,108.15,107.93,107.93,18900.0,88.7186,88.7186,88.5381,88.5381,18900.0
2006-02-28 10:05:00,107.94,108.0,107.79,107.8,18000.0,88.5463,88.5955,88.4233,88.4315,18000.0
2006-02-28 10:10:00,107.8,107.8,107.3,107.3,33200.0,88.4315,88.4315,88.0213,88.0213,33200.0
2006-02-28 10:15:00,107.31,107.45,107.17,107.33,51500.0,88.0295,88.1443,87.9146,88.0459,51500.0
2006-02-28 10:20:00,107.43,107.68,107.43,107.51,18300.0,88.1279,88.333,88.1279,88.1936,18300.0
2006-02-28 10:25:00,107.54,107.58,107.13,107.21,14700.0,88.2182,88.251,87.8818,87.9475,14700.0
2006-02-28 10:30:00,107.2,107.22,107.0,107.09,32000.0,87.9393,87.9557,87.7752,87.849,32000.0
2006-02-28 10:35:00,107.08,107.08,106.83,107.0,26500.0,87.8408,87.8408,87.6357,87.7752,26500.0
2006-02-28 10:40:00,106.95,107.16,106.9,107.09,20200.0,87.7342,87.9064,87.6932,87.849,20200.0
2006-02-28 10:45:00,107.02,107.06,106.9,106.96,14300.0,87.7916,87.8244,87.6932,87.7424,14300.0
2006-02-28 10:50:00,106.98,107.04,106.96,107.04,30400.0,87.7588,87.808,87.7424,87.808,30400.0
2006-02-28 10:55:00,107.04,107.05,106.85,106.85,26900.0,87.808,87.8162,87.6521,87.6521,26900.0
2006-02-28 11:00:00,106.86,107.1,106.86,107.04,18900.0,87.6603,87.8572,87.6603,87.808,18900.0
2006-02-28 11:05:00,107.04,107.13,107.0,107.06,17600.0,87.808,87.8818,87.7752,87.8244,17600.0
2006-02-28 11:10:00,107.05,107.08,106.9,107.08,17300.0,87.8162,87.8408,87.6932,87.8408,17300.0
2006-02-28 11:15:00,107.07,107.07,107.0,107.01,16400.0,87.8326,87.8326,87.7752,87.7834,16400.0
2006-02-28 11:20:00,107.04,107.08,107.01,107.03,13300.0,87.808,87.8408,87.7834,87.7998,13300.0
2006-02-28 11:25:00,107.05,107.25,107.02,107.2,18700.0,87.8162,87.9803,87.7916,87.9393,18700.0
2006-02-28 11:30:00,107.2,107.29,107.11,107.12,12900.0,87.9393,88.0131,87.8654,87.8736,12900.0
2006-02-28 11:35:00,107.16,107.22,107.11,107.22,19300.0,87.9064,87.9557,87.8654,87.9557,19300.0
2006-02-28 11:40:00,107.21,107.29,107.21,107.22,12200.0,87.9475,88.0131,87.9475,87.9557,12200.0
2006-02-28 11:45:00,107.23,107.33,107.22,107.22,15300.0,87.9639,88.0459,87.9557,87.9557,15300.0
2006-02-28 11:50:00,107.25,107.28,107.2,107.28,4100.0,87.9803,88.0049,87.9393,88.0049,4100.0
2006-02-28 11:55:00,107.29,107.33,107.2,107.22,15000.0,88.0131,88.0459,87.9393,87.9557,15000.0
2006-02-28 12:00:00,107.21,107.25,106.95,107.05,29800.0,87.9475,87.9803,87.7342,87.8162,29800.0
2006-02-28 12:05:00,107.02,107.08,106.99,107.08,8500.0,87.7916,87.8408,87.767,87.8408,8500.0
2006-02-28 12:10:00,107.08,107.09,107.0,107.03,11100.0,87.8408,87.849,87.7752,87.7998,11100.0
2006-02-28 12:15:00,107.01,107.05,106.93,106.99,17700.0,87.7834,87.8162,87.7178,87.767,17700.0
2006-02-28 12:20:00,107.0,107.05,106.99,107.05,5200.0,87.7752,87.8162,87.767,87.8162,5200.0
2006-02-28 12:25:00,107.05,107.05,106.9,106.93,21600.0,87.8162,87.8162,87.6932,87.7178,21600.0
2006-02-28 12:30:00,106.9,107.12,106.88,106.98,38700.0,87.6932,87.8736,87.6768,87.7588,38700.0
2006-02-28 12:35:00,107.0,107.05,106.93,106.93,8800.0,87.7752,87.8162,87.7178,87.7178,8800.0
2006-02-28 12:40:00,106.94,107.0,106.94,106.96,10300.0,87.726,87.7752,87.726,87.7424,10300.0
2006-02-28 12:45:00,106.96,107.0,106.92,107.0,10400.0,87.7424,87.7752,87.7096,87.7752,10400.0
2006-02-28 12:50:00,106.99,107.06,106.96,107.01,11300.0,87.767,87.8244,87.7424,87.7834,11300.0
2006-02-28 12:55:00,107.01,107.02,106.97,107.02,3600.0,87.7834,87.7916,87.7506,87.7916,3600.0
2006-02-28 13:00:00,107.04,107.11,107.04,107.06,4800.0,87.808,87.8654,87.808,87.8244,4800.0
2006-02-28 13:05:00,107.07,107.18,107.05,107.09,6500.0,87.8326,87.9229,87.8162,87.849,6500.0
2006-02-28 13:10:00,107.06,107.1,107.03,107.1,7600.0,87.8244,87.8572,87.7998,87.8572,7600.0
2006-02-28 13:15:00,107.08,107.11,107.02,107.04,7700.0,87.8408,87.8654,87.7916,87.808,7700.0
2006-02-28 13:20:00,107.06,107.09,107.03,107.03,6400.0,87.8244,87.849,87.7998,87.7998,6400.0
2006-02-28 13:25:00,107.03,107.05,106.97,107.01,5200.0,87.7998,87.8162,87.7506,87.7834,5200.0
2006-02-28 13:30:00,107.0,107.22,107.0,107.19,14700.0,87.7752,87.9557,87.7752,87.9311,14700.0
2006-02-28 13:35:00,107.17,107.21,107.15,107.19,13200.0,87.9146,87.9475,87.8982,87.9311,13200.0
2006-02-28 13:40:00,107.15,107.21,107.15,107.17,12700.0,87.8982,87.9475,87.8982,87.9146,12700.0
2006-02-28 13:45:00,107.15,107.17,107.06,107.13,8600.0,87.8982,87.9146,87.8244,87.8818,8600.0
2006-02-28 13:50:00,107.13,107.13,107.04,107.06,12100.0,87.8818,87.8818,87.808,87.8244,12100.0
2006-02-28 13:55:00,107.05,107.06,106.96,106.98,10500.0,87.8162,87.8244,87.7424,87.7588,10500.0
2006-02-28 14:00:00,106.99,107.12,106.85,107.07,30900.0,87.767,87.8736,87.6521,87.8326,30900.0
2006-02-28 14:05:00,107.04,107.22,106.99,107.14,26600.0,87.808,87.9557,87.767,87.89,26600.0
2006-02-28 14:10:00,107.13,107.14,106.99,106.99,9000.0,87.8818,87.89,87.767,87.767,9000.0
2006-02-28 14:15:00,106.99,107.14,106.99,107.11,9400.0,87.767,87.89,87.767,87.8654,9400.0
2006-02-28 14:20:00,107.13,107.14,107.01,107.08,19700.0,87.8818,87.89,87.7834,87.8408,19700.0
2006-02-28 14:25:00,107.1,107.15,107.08,107.15,12900.0,87.8572,87.8982,87.8408,87.8982,12900.0
2006-02-28 14:30:00,107.14,107.14,107.09,107.09,5700.0,87.89,87.89,87.849,87.849,5700.0
2006-02-28 14:35:00,107.1,107.15,107.07,107.12,14300.0,87.8572,87.8982,87.8326,87.8736,14300.0
2006-02-28 14:40:00,107.11,107.14,107.02,107.04,13700.0,87.8654,87.89,87.7916,87.808,13700.0
2006-02-28 14:45:00,107.04,107.07,107.0,107.0,11500.0,87.808,87.8326,87.7752,87.7752,11500.0
2006-02-28 14:50:00,107.01,107.07,106.97,107.07,28700.0,87.7834,87.8326,87.7506,87.8326,28700.0
2006-02-28 14:55:00,107.07,107.1,107.03,107.07,10300.0,87.8326,87.8572,87.7998,87.8326,10300.0
2006-02-28 15:00:00,107.07,107.14,107.02,107.06,18300.0,87.8326,87.89,87.7916,87.8244,18300.0
2006-02-28 15:05:00,107.06,107.09,106.94,107.01,30800.0,87.8244,87.849,87.726,87.7834,30800.0
2006-02-28 15:10:00,107.02,107.03,106.97,107.0,22100.0,87.7916,87.7998,87.7506,87.7752,22100.0
2006-02-28 15:15:00,106.99,107.14,106.99,107.01,18700.0,87.767,87.89,87.767,87.7834,18700.0
2006-02-28 15:20:00,107.03,107.11,107.01,107.09,26000.0,87.7998,87.8654,87.7834,87.849,26000.0
2006-02-28 15:25:00,107.08,107.17,107.04,107.12,29000.0,87.8408,87.9146,87.808,87.8736,29000.0
2006-02-28 15:30:00,107.12,107.15,107.06,107.1,20600.0,87.8736,87.8982,87.8244,87.8572,20600.0
2006-02-28 15:35:00,107.1,107.16,107.06,107.16,17200.0,87.8572,87.9064,87.8244,87.9064,17200.0
2006-02-28 15:40:00,107.16,107.38,107.16,107.32,14700.0,87.9064,88.0869,87.9064,88.0377,14700.0
2006-02-28 15:45:00,107.34,107.34,106.95,106.96,25300.0,88.0541,88.0541,87.7342,87.7424,25300.0
2006-02-28 15:50:00,107.0,107.1,107.0,107.09,27200.0,87.7752,87.8572,87.7752,87.849,27200.0
2006-02-28 15:55:00,107.1,107.17,107.09,107.1,45300.0,87.8572,87.9146,87.849,87.8572,45300.0
2006-03-01 09:30:00,109.75,110.44,109.75,110.35,136800.0,90.0311,90.5971,90.0311,90.5233,136800.0
2006-03-01 09:35:00,110.2,110.21,109.94,109.99,82100.0,90.4002,90.4084,90.187,90.228,82100.0
2006-03-01 09:40:00,109.99,109.99,109.18,109.18,81000.0,90.228,90.228,89.5635,89.5635,81000.0
2006-03-01 09:45:00,109.19,109.7,109.19,109.46,55700.0,89.5717,89.9901,89.5717,89.7932,55700.0
2006-03-01 09:50:00,109.59,109.97,109.46,109.97,86800.0,89.8998,90.2116,89.7932,90.2116,86800.0
2006-03-01 09:55:00,109.96,109.98,109.84,109.84,17700.0,90.2034,90.2198,90.1049,90.1049,17700.0
2006-03-01 10:00:00,109.84,109.89,109.56,109.57,48900.0,90.1049,90.1459,89.8752,89.8834,48900.0
2006-03-01 10:05:00,109.57,109.8,109.49,109.6,42400.0,89.8834,90.0721,89.8178,89.908,42400.0
2006-03-01 10:10:00,109.6,109.64,109.39,109.39,23500.0,89.908,89.9409,89.7358,89.7358,23500.0
2006-03-01 10:15:00,109.4,109.51,109.24,109.25,17500.0,89.744,89.8342,89.6127,89.6209,17500.0
2006-03-01 10:20:00,109.22,109.23,109.1,109.16,31300.0,89.5963,89.6045,89.4979,89.5471,31300.0
2006-03-01 10:25:00,109.2,109.2,108.79,108.98,48500.0,89.5799,89.5799,89.2436,89.3994,48500.0
2006-03-01 10:30:00,108.98,109.13,108.91,108.94,45200.0,89.3994,89.5225,89.342,89.3666,45200.0
2006-03-01 10:35:00,108.97,109.02,108.85,108.99,23900.0,89.3912,89.4323,89.2928,89.4076,23900.0
2006-03-01 10:40:00,108.99,109.04,108.92,108.94,17600.0,89.4076,89.4487,89.3502,89.3666,17600.0
2006-03-01 10:45:00,108.98,109.15,108.98,109.15,26500.0,89.3994,89.5389,89.3994,89.5389,26500.0
2006-03-01 10:50:00,109.15,109.24,109.1,109.24,48300.0,89.5389,89.6127,89.4979,89.6127,48300.0
2006-03-01 10:55:00,109.24,109.34,109.19,109.21,25700.0,89.6127,89.6948,89.5717,89.5881,25700.0
2006-03-01 11:00:00,109.21,109.26,108.99,109.03,18100.0,89.5881,89.6291,89.4076,89.4405,18100.0
2006-03-01 11:05:00,109.02,109.07,108.85,108.85,18500.0,89.4323,89.4733,89.2928,89.2928,18500.0
2006-03-01 11:10:00,108.8,108.85,108.62,108.85,28900.0,89.2518,89.2928,89.1041,89.2928,28900.0
2006-03-01 11:15:00,108.85,108.92,108.63,108.89,16500.0,89.2928,89.3502,89.1123,89.3256,16500.0
2006-03-01 11:20:00,108.86,108.95,108.78,108.95,11300.0,89.301,89.3748,89.2354,89.3748,11300.0
2006-03-01 11:25:00,108.95,109.0,108.9,108.97,19300.0,89.3748,89.4158,89.3338,89.3912,19300.0
2006-03-01 11:30:00,108.97,109.04,108.95,108.98,12800.0,89.3912,89.4487,89.3748,89.3994,12800.0
2006-03-01 11:35:00,108.98,109.21,108.98,109.21,19200.0,89.3994,89.5881,89.3994,89.5881,19200.0
2006-03-01 11:40:00,109.22,109.23,109.13,109.2,16300.0,89.5963,89.6045,89.5225,89.5799,16300.0
2006-03-01 11:45:00,109.21,109.23,109.13,109.23,9800.0,89.5881,89.6045,89.5225,89.6045,9800.0
2006-03-01 11:50:00,109.23,109.28,109.21,109.26,20400.0,89.6045,89.6455,89.5881,89.6291,20400.0
2006-03-01 11:55:00,109.27,109.27,109.05,109.09,11000.0,89.6373,89.6373,89.4569,89.4897,11000.0
2006-03-01 12:00:00,109.16,109.35,109.16,109.32,12100.0,89.5471,89.703,89.5471,89.6784,12100.0
2006-03-01 12:05:00,109.28,109.29,109.18,109.18,9600.0,89.6455,89.6537,89.5635,89.5635,9600.0
2006-03-01 12:10:00,109.18,109.2,109.17,109.19,6700.0,89.5635,89.5799,89.5553,89.5717,6700.0
2006-03-01 12:15:00,109.2,109.24,109.11,109.14,7600.0,89.5799,89.6127,89.5061,89.5307,7600.0
2006-03-01 12:20:00,109.11,109.14,109.04,109.04,5200.0,89.5061,89.5307,89.4487,89.4487,5200.0
2006-03-01 12:25:00,109.04,109.06,109.0,109.04,10600.0,89.4487,89.4651,89.4158,89.4487,10600.0
2006-03-01 12:30:00,109.05,109.28,109.01,109.28,14800.0,89.4569,89.6455,89.4241,89.6455,14800.0
2006-03-01 12:35:00,109.31,109.58,109.27,109.27,50200.0,89.6702,89.8916,89.6373,89.6373,50200.0
2006-03-01 12:40:00,109.27,109.36,109.27,109.36,10600.0,89.6373,89.7112,89.6373,89.7112,10600.0
2006-03-01 12:45:00,109.36,109.5,109.31,109.4,28700.0,89.7112,89.826,89.6702,89.744,28700.0
2006-03-01 12:50:00,109.45,109.53,109.39,109.41,46500.0,89.785,89.8506,89.7358,89.7522,46500.0
2006-03-01 12:55:00,109.42,109.42,109.05,109.07,34800.0,89.7604,89.7604,89.4569,89.4733,34800.0
2006-03-01 13:00:00,109.06,109.17,108.87,108.91,25100.0,89.4651,89.5553,89.3092,89.342,25100.0
2006-03-01 13:05:00,108.91,108.92,108.62,108.76,29100.0,89.342,89.3502,89.1041,89.219,29100.0
2006-03-01 13:10:00,108.73,109.1,108.73,109.05,14100.0,89.1944,89.4979,89.1944,89.4569,14100.0
2006-03-01 13:15:00,109.01,109.33,108.96,109.31,10700.0,89.4241,89.6866,89.383,89.6702,10700.0
2006-03-01 13:20:00,109.28,109.3,109.21,109.23,13800.0,89.6455,89.6619,89.5881,89.6045,13800.0
2006-03-01 13:25:00,109.26,109.3,109.25,109.29,6900.0,89.6291,89.6619,89.6209,89.6537,6900.0
2006-03-01 13:30:00,109.27,109.46,109.25,109.32,32300.0,89.6373,89.7932,89.6209,89.6784,32300.0
2006-03-01 13:35:00,109.33,109.43,109.33,109.43,16100.0,89.6866,89.7686,89.6866,89.7686,16100.0
2006-03-01 13:40:00,109.43,109.43,109.32,109.32,6100.0,89.7686,89.7686,89.6784,89.6784,6100.0
2006-03-01 13:45:00,109.34,109.39,109.29,109.39,19400.0,89.6948,89.7358,89.6537,89.7358,19400.0
2006-03-01 13:50:00,109.39,109.39,109.26,109.33,30300.0,89.7358,89.7358,89.6291,89.6866,30300.0
2006-03-01 13:55:00,109.31,109.31,109.2,109.21,46300.0,89.6702,89.6702,89.5799,89.5881,46300.0
2006-03-01 14:00:00,109.2,109.32,109.18,109.19,51500.0,89.5799,89.6784,89.5635,89.5717,51500.0
2006-03-01 14:05:00,109.17,109.18,109.1,109.18,13700.0,89.5553,89.5635,89.4979,89.5635,13700.0
2006-03-01 14:10:00,109.19,109.2,109.1,109.1,11300.0,89.5717,89.5799,89.4979,89.4979,11300.0
2006-03-01 14:15:00,109.09,109.13,109.08,109.12,15200.0,89.4897,89.5225,89.4815,89.5143,15200.0
2006-03-01 14:20:00,109.11,109.26,109.11,109.23,19600.0,89.5061,89.6291,89.5061,89.6045,19600.0
2006-03-01 14:25:00,109.24,109.48,109.23,109.46,56200.0,89.6127,89.8096,89.6045,89.7932,56200.0
2006-03-01 14:30:00,109.48,109.65,109.48,109.64,54500.0,89.8096,89.9491,89.8096,89.9409,54500.0
2006-03-01 14:35:00,109.64,109.64,109.43,109.44,22600.0,89.9409,89.9409,89.7686,89.7768,22600.0
2006-03-01 14:40:00,109.4,109.49,109.34,109.49,15200.0,89.744,89.8178,89.6948,89.8178,15200.0
2006-03-01 14:45:00,109.48,109.48,109.36,109.43,11700.0,89.8096,89.8096,89.7112,89.7686,11700.0
2006-03-01 14:50:00,109.43,109.5,109.43,109.47,18700.0,89.7686,89.826,89.7686,89.8014,18700.0
2006-03-01 14:55:00,109.48,109.5,109.15,109.16,26500.0,89.8096,89.826,89.5389,89.5471,26500.0
2006-03-01 15:00:00,109.19,109.3,109.18,109.3,14800.0,89.5717,89.6619,89.5635,89.6619,14800.0
2006-03-01 15:05:00,109.31,109.71,109.31,109.61,88400.0,89.6702,89.9983,89.6702,89.9162,88400.0
2006-03-01 15:10:00,109.63,109.86,109.57,109.77,46400.0,89.9327,90.1213,89.8834,90.0475,46400.0
2006-03-01 15:15:00,109.82,109.9,109.76,109.86,26000.0,90.0885,90.1541,90.0393,90.1213,26000.0
2006-03-01 15:20:00,109.83,109.85,109.78,109.85,19400.0,90.0967,90.1131,90.0557,90.1131,19400.0
2006-03-01 15:25:00,109.86,110.33,109.86,110.33,102500.0,90.1213,90.5069,90.1213,90.5069,102500.0
2006-03-01 15:30:00,110.35,110.56,110.15,110.44,73800.0,90.5233,90.6956,90.3592,90.5971,73800.0
2006-03-01 15:35:00,110.46,110.57,110.24,110.28,47600.0,90.6135,90.7038,90.4331,90.4659,47600.0
2006-03-01 15:40:00,110.28,110.28,109.91,109.93,46600.0,90.4659,90.4659,90.1623,90.1788,46600.0
2006-03-01 15:45:00,109.91,110.07,109.91,110.06,52700.0,90.1623,90.2936,90.1623,90.2854,52700.0
2006-03-01 15:50:00,110.03,110.25,109.92,110.22,58000.0,90.2608,90.4413,90.1706,90.4167,58000.0
2006-03-01 15:55:00,110.22,110.4,110.22,110.4,73700.0,90.4167,90.5643,90.4167,90.5643,73700.0
2006-03-02 09:30:00,110.0,110.01,109.83,109.83,36400.0,90.2362,90.2444,90.0967,90.0967,36400.0
2006-03-02 09:35:00,109.84,110.1,109.79,110.0,11500.0,90.1049,90.3182,90.0639,90.2362,11500.0
2006-03-02 09:40:00,110.05,110.1,109.43,109.53,18100.0,90.2772,90.3182,89.7686,89.8506,18100.0
2006-03-02 09:45:00,109.52,109.63,109.42,109.54,13200.0,89.8424,89.9327,89.7604,89.8588,13200.0
2006-03-02 09:50:00,109.53,109.74,109.43,109.59,10200.0,89.8506,90.0229,89.7686,89.8998,10200.0
2006-03-02 09:55:00,109.63,109.67,109.31,109.34,19400.0,89.9327,89.9655,89.6702,89.6948,19400.0
2006-03-02 10:00:00,109.34,109.45,109.26,109.42,12500.0,89.6948,89.785,89.6291,89.7604,12500.0
2006-03-02 10:05:00,109.31,109.49,109.31,109.4,8800.0,89.6702,89.8178,89.6702,89.744,8800.0
2006-03-02 10:10:00,109.43,109.49,109.42,109.47,7500.0,89.7686,89.8178,89.7604,89.8014,7500.0
2006-03-02 10:15:00,109.47,109.47,109.32,109.34,8400.0,89.8014,89.8014,89.6784,89.6948,8400.0
2006-03-02 10:20:00,109.32,109.37,109.32,109.37,20600.0,89.6784,89.7194,89.6784,89.7194,20600.0
2006-03-02 10:25:00,109.38,109.49,109.28,109.49,19700.0,89.7276,89.8178,89.6455,89.8178,19700.0
2006-03-02 10:30:00,109.43,109.49,109.31,109.31,7400.0,89.7686,89.8178,89.6702,89.6702,7400.0
2006-03-02 10:35:00,109.31,109.39,109.28,109.38,8700.0,89.6702,89.7358,89.6455,89.7276,8700.0
2006-03-02 10:40:00,109.36,109.43,109.34,109.4,7800.0,89.7112,89.7686,89.6948,89.744,7800.0
2006-03-02 10:45:00,109.37,109.37,109.24,109.25,18300.0,89.7194,89.7194,89.6127,89.6209,18300.0
2006-03-02 10:50:00,109.25,109.48,109.21,109.47,14800.0,89.6209,89.8096,89.5881,89.8014,14800.0
2006-03-02 10:55:00,109.5,109.5,109.37,109.5,8300.0,89.826,89.826,89.7194,89.826,8300.0
2006-03-02 11:00:00,109.5,109.63,109.5,109.62,9200.0,89.826,89.9327,89.826,89.9245,9200.0
2006-03-02 11:05:00,109.6,109.63,109.4,109.4,13500.0,89.908,89.9327,89.744,89.744,13500.0
2006-03-02 11:10:00,109.43,109.44,109.31,109.34,14300.0,89.7686,89.7768,89.6702,89.6948,14300.0
2006-03-02 11:15:00,109.36,109.39,109.3,109.31,25700.0,89.7112,89.7358,89.6619,89.6702,25700.0
2006-03-02 11:20:00,109.32,109.49,109.32,109.47,19800.0,89.6784,89.8178,89.6784,89.8014,19800.0
2006-03-02 11:25:00,109.46,109.54,109.43,109.52,33300.0,89.7932,89.8588,89.7686,89.8424,33300.0
2006-03-02 11:30:00,109.54,109.61,109.54,109.61,33400.0,89.8588,89.9162,89.8588,89.9162,33400.0
2006-03-02 11:35:00,109.63,109.72,109.6,109.6,12300.0,89.9327,90.0065,89.908,89.908,12300.0
2006-03-02 11:40:00,109.61,109.63,109.45,109.61,13900.0,89.9162,89.9327,89.785,89.9162,13900.0
2006-03-02 11:45:00,109.66,109.67,109.6,109.62,19300.0,89.9573,89.9655,89.908,89.9245,19300.0
2006-03-02 11:50:00,109.62,109.64,109.62,109.62,9800.0,89.9245,89.9409,89.9245,89.9245,9800.0
2006-03-02 11:55:00,109.62,109.69,109.62,109.68,8900.0,89.9245,89.9819,89.9245,89.9737,8900.0
2006-03-02 12:00:00,109.67,109.68,109.63,109.63,6300.0,89.9655,89.9737,89.9327,89.9327,6300.0
2006-03-02 12:05:00,109.63,109.64,109.57,109.6,10300.0,89.9327,89.9409,89.8834,89.908,10300.0
2006-03-02 12:10:00,109.58,109.59,109.46,109.58,7200.0,89.8916,89.8998,89.7932,89.8916,7200.0
2006-03-02 12:15:00,109.55,109.67,109.54,109.63,11300.0,89.867,89.9655,89.8588,89.9327,11300.0
2006-03-02 12:20:00,109.64,109.64,109.58,109.6,8500.0,89.9409,89.9409,89.8916,89.908,8500.0
2006-03-02 12:25:00,109.61,109.63,109.54,109.56,30700.0,89.9162,89.9327,89.8588,89.8752,30700.0
2006-03-02 12:30:00,109.56,109.6,109.53,109.6,85400.0,89.8752,89.908,89.8506,89.908,85400.0
2006-03-02 12:35:00,109.61,109.65,109.56,109.57,42500.0,89.9162,89.9491,89.8752,89.8834,42500.0
2006-03-02 12:40:00,109.55,109.59,109.55,109.59,7500.0,89.867,89.8998,89.867,89.8998,7500.0
2006-03-02 12:45:00,109.6,109.71,109.6,109.7,8400.0,89.908,89.9983,89.908,89.9901,8400.0
2006-03-02 12:50:00,109.7,109.7,109.65,109.66,9000.0,89.9901,89.9901,89.9491,89.9573,9000.0
2006-03-02 12:55:00,109.66,109.68,109.54,109.59,28200.0,89.9573,89.9737,89.8588,89.8998,28200.0
2006-03-02 13:00:00,109.58,109.58,109.41,109.46,6700.0,89.8916,89.8916,89.7522,89.7932,6700.0
2006-03-02 13:05:00,109.46,109.49,109.31,109.32,19600.0,89.7932,89.8178,89.6702,89.6784,19600.0
2006-03-02 13:10:00,109.34,109.34,109.09,109.1,49900.0,89.6948,89.6948,89.4897,89.4979,49900.0
2006-03-02 13:15:00,109.1,109.18,109.02,109.14,24700.0,89.4979,89.5635,89.4323,89.5307,24700.0
2006-03-02 13:20:00,109.14,109.19,109.07,109.13,18200.0,89.5307,89.5717,89.4733,89.5225,18200.0
2006-03-02 13:25:00,109.13,109.24,109.1,109.14,16500.0,89.5225,89.6127,89.4979,89.5307,16500.0
2006-03-02 13:30:00,109.14,109.15,109.05,109.06,14000.0,89.5307,89.5389,89.4569,89.4651,14000.0
2006-03-02 13:35:00,109.05,109.05,108.7,108.71,33400.0,89.4569,89.4569,89.1698,89.178,33400.0
2006-03-02 13:40:00,108.71,108.74,108.64,108.67,47900.0,89.178,89.2026,89.1205,89.1451,47900.0
2006-03-02 13:45:00,108.68,109.06,108.68,109.06,27600.0,89.1533,89.4651,89.1533,89.4651,27600.0
2006-03-02 13:50:00,109.05,109.14,109.04,109.1,17000.0,89.4569,89.5307,89.4487,89.4979,17000.0
2006-03-02 13:55:00,109.11,109.21,109.09,109.21,21700.0,89.5061,89.5881,89.4897,89.5881,21700.0
2006-03-02 14:00:00,109.21,109.23,109.13,109.17,10200.0,89.5881,89.6045,89.5225,89.5553,10200.0
2006-03-02 14:05:00,109.14,109.14,108.9,108.9,10100.0,89.5307,89.5307,89.3338,89.3338,10100.0
2006-03-02 14:10:00,108.93,108.97,108.9,108.91,21400.0,89.3584,89.3912,89.3338,89.342,21400.0
2006-03-02 14:15:00,108.9,108.9,108.84,108.88,7900.0,89.3338,89.3338,89.2846,89.3174,7900.0
2006-03-02 14:20:00,108.88,108.89,108.76,108.8,17300.0,89.3174,89.3256,89.219,89.2518,17300.0
2006-03-02 14:25:00,108.85,108.85,108.79,108.81,4600.0,89.2928,89.2928,89.2436,89.26,4600.0
2006-03-02 14:30:00,108.82,108.85,108.79,108.79,10700.0,89.2682,89.2928,89.2436,89.2436,10700.0
2006-03-02 14:35:00,108.8,108.82,108.78,108.8,6100.0,89.2518,89.2682,89.2354,89.2518,6100.0
2006-03-02 14:40:00,108.82,108.88,108.81,108.88,22700.0,89.2682,89.3174,89.26,89.3174,22700.0
2006-03-02 14:45:00,108.87,109.0,108.83,108.99,30800.0,89.3092,89.4158,89.2764,89.4076,30800.0
2006-03-02 14:50:00,109.0,109.01,108.95,108.96,15500.0,89.4158,89.4241,89.3748,89.383,15500.0
2006-03-02 14:55:00,108.96,108.97,108.94,108.97,112700.0,89.383,89.3912,89.3666,89.3912,112700.0
2006-03-02 15:00:00,108.97,109.36,108.97,109.26,83500.0,89.3912,89.7112,89.3912,89.6291,83500.0
2006-03-02 15:05:00,109.26,109.27,109.05,109.06,43700.0,89.6291,89.6373,89.4569,89.4651,43700.0
2006-03-02 15:10:00,109.06,109.28,109.01,109.26,30800.0,89.4651,89.6455,89.4241,89.6291,30800.0
2006-03-02 15:15:00,109.29,109.47,109.29,109.33,21700.0,89.6537,89.8014,89.6537,89.6866,21700.0
2006-03-02 15:20:00,109.33,109.41,109.29,109.39,44900.0,89.6866,89.7522,89.6537,89.7358,44900.0
2006-03-02 15:25:00,109.39,109.54,109.26,109.27,18400.0,89.7358,89.8588,89.6291,89.6373,18400.0
2006-03-02 15:30:00,109.29,109.42,109.24,109.33,26500.0,89.6537,89.7604,89.6127,89.6866,26500.0
2006-03-02 15:35:00,109.35,109.38,109.31,109.36,40700.0,89.703,89.7276,89.6702,89.7112,40700.0
2006-03-02 15:40:00,109.37,109.6,109.33,109.44,62500.0,89.7194,89.908,89.6866,89.7768,62500.0
2006-03-02 15:45:00,109.44,109.55,109.38,109.54,83700.0,89.7768,89.867,89.7276,89.8588,83700.0
2006-03-02 15:50:00,109.53,109.54,109.48,109.5,36800.0,89.8506,89.8588,89.8096,89.826,36800.0
2006-03-02 15:55:00,109.5,109.7,109.46,109.51,37600.0,89.826,89.9901,89.7932,89.8342,37600.0
2006-03-03 09:30:00,109.19,109.31,109.05,109.05,12400.0,89.5717,89.6702,89.4569,89.4569,12400.0
2006-03-03 09:35:00,109.27,109.65,109.12,109.6,11100.0,89.6373,89.9491,89.5143,89.908,11100.0
2006-03-03 09:40:00,109.6,109.74,109.06,109.17,12800.0,89.908,90.0229,89.4651,89.5553,12800.0
2006-03-03 09:45:00,109.16,109.45,109.14,109.31,15000.0,89.5471,89.785,89.5307,89.6702,15000.0
2006-03-03 09:50:00,109.31,109.59,109.19,109.37,27500.0,89.6702,89.8998,89.5717,89.7194,27500.0
2006-03-03 09:55:00,109.38,109.77,109.38,109.7,7900.0,89.7276,90.0475,89.7276,89.9901,7900.0
2006-03-03 10:00:00,109.7,109.76,109.51,109.52,11400.0,89.9901,90.0393,89.8342,89.8424,11400.0
2006-03-03 10:05:00,109.52,109.7,109.52,109.62,7900.0,89.8424,89.9901,89.8424,89.9245,7900.0
2006-03-03 10:10:00,109.61,109.78,109.55,109.77,12500.0,89.9162,90.0557,89.867,90.0475,12500.0
2006-03-03 10:15:00,109.78,109.94,109.78,109.94,11300.0,90.0557,90.187,90.0557,90.187,11300.0
2006-03-03 10:20:00,109.91,110.23,109.87,110.21,14200.0,90.1623,90.4249,90.1295,90.4084,14200.0
2006-03-03 10:25:00,110.21,110.57,110.17,110.56,11800.0,90.4084,90.7038,90.3756,90.6956,11800.0
2006-03-03 10:30:00,110.57,110.71,110.57,110.62,27100.0,90.7038,90.8186,90.7038,90.7448,27100.0
2006-03-03 10:35:00,110.61,110.63,110.52,110.57,23600.0,90.7366,90.753,90.6627,90.7038,23600.0
2006-03-03 10:40:00,110.58,110.64,110.5,110.58,38000.0,90.712,90.7612,90.6463,90.712,38000.0
2006-03-03 10:45:00,110.59,110.63,110.54,110.57,10800.0,90.7202,90.753,90.6792,90.7038,10800.0
2006-03-03 10:50:00,110.57,110.57,110.29,110.29,12600.0,90.7038,90.7038,90.4741,90.4741,12600.0
2006-03-03 10:55:00,110.29,110.29,110.03,110.14,6900.0,90.4741,90.4741,90.2608,90.351,6900.0
2006-03-03 11:00:00,110.12,110.26,109.9,110.26,12700.0,90.3346,90.4495,90.1541,90.4495,12700.0
2006-03-03 11:05:00,110.28,110.37,110.15,110.34,14200.0,90.4659,90.5397,90.3592,90.5151,14200.0
2006-03-03 11:10:00,110.34,110.41,110.14,110.3,14400.0,90.5151,90.5725,90.351,90.4823,14400.0
2006-03-03 11:15:00,110.3,110.4,110.3,110.32,7100.0,90.4823,90.5643,90.4823,90.4987,7100.0
2006-03-03 11:20:00,110.33,110.45,110.3,110.4,6500.0,90.5069,90.6053,90.4823,90.5643,6500.0
2006-03-03 11:25:00,110.4,110.52,110.4,110.49,5000.0,90.5643,90.6627,90.5643,90.6381,5000.0
2006-03-03 11:30:00,110.48,110.48,110.35,110.35,12300.0,90.6299,90.6299,90.5233,90.5233,12300.0
2006-03-03 11:35:00,110.35,110.51,110.34,110.5,11400.0,90.5233,90.6545,90.5151,90.6463,11400.0
2006-03-03 11:40:00,110.48,110.5,110.36,110.37,8700.0,90.6299,90.6463,90.5315,90.5397,8700.0
2006-03-03 11:45:00,110.37,110.52,110.35,110.5,9900.0,90.5397,90.6627,90.5233,90.6463,9900.0
2006-03-03 11:50:00,110.5,110.74,110.47,110.7,55800.0,90.6463,90.8432,90.6217,90.8104,55800.0
2006-03-03 11:55:00,110.7,110.87,110.7,110.78,47600.0,90.8104,90.9499,90.8104,90.876,47600.0
2006-03-03 12:00:00,110.78,111.09,110.78,110.98,34000.0,90.876,91.1303,90.876,91.0401,34000.0
2006-03-03 12:05:00,110.94,111.07,110.94,110.99,24000.0,91.0073,91.1139,91.0073,91.0483,24000.0
2006-03-03 12:10:00,110.99,111.08,110.89,110.94,19600.0,91.0483,91.1221,90.9663,91.0073,19600.0
2006-03-03 12:15:00,110.96,111.12,110.95,111.1,7100.0,91.0237,91.1549,91.0155,91.1385,7100.0
2006-03-03 12:20:00,111.1,111.27,111.1,111.23,19400.0,91.1385,91.278,91.1385,91.2452,19400.0
2006-03-03 12:25:00,111.23,111.47,111.23,111.4,14600.0,91.2452,91.4421,91.2452,91.3846,14600.0
2006-03-03 12:30:00,111.4,111.4,110.99,111.0,21800.0,91.3846,91.3846,91.0483,91.0565,21800.0
2006-03-03 12:35:00,111.0,111.23,111.0,111.21,22500.0,91.0565,91.2452,91.0565,91.2288,22500.0
2006-03-03 12:40:00,111.22,111.57,111.22,111.53,36200.0,91.237,91.5241,91.237,91.4913,36200.0
2006-03-03 12:45:00,111.5,111.56,111.5,111.56,18000.0,91.4667,91.5159,91.4667,91.5159,18000.0
2006-03-03 12:50:00,111.56,111.73,111.56,111.65,42100.0,91.5159,91.6553,91.5159,91.5897,42100.0
2006-03-03 12:55:00,111.63,111.95,111.63,111.76,77700.0,91.5733,91.8358,91.5733,91.68,77700.0
2006-03-03 13:00:00,111.8,111.89,111.67,111.7,19200.0,91.7128,91.7866,91.6061,91.6307,19200.0
2006-03-03 13:05:00,111.7,111.93,111.7,111.85,17100.0,91.6307,91.8194,91.6307,91.7538,17100.0
2006-03-03 13:10:00,111.85,111.98,111.76,111.76,73100.0,91.7538,91.8604,91.68,91.68,73100.0
2006-03-03 13:15:00,111.74,111.93,111.72,111.88,27500.0,91.6636,91.8194,91.6471,91.7784,27500.0
2006-03-03 13:20:00,111.87,111.93,111.87,111.9,11000.0,91.7702,91.8194,91.7702,91.7948,11000.0
2006-03-03 13:25:00,111.9,112.2,111.9,112.12,37100.0,91.7948,92.0409,91.7948,91.9753,37100.0
2006-03-03 13:30:00,112.1,112.12,111.89,111.96,15000.0,91.9589,91.9753,91.7866,91.844,15000.0
2006-03-03 13:35:00,111.98,112.22,111.98,112.18,36000.0,91.8604,92.0573,91.8604,92.0245,36000.0
2006-03-03 13:40:00,112.14,112.15,112.01,112.02,11100.0,91.9917,91.9999,91.885,91.8932,11100.0
2006-03-03 13:45:00,112.0,112.21,111.99,112.2,31200.0,91.8768,92.0491,91.8686,92.0409,31200.0
2006-03-03 13:50:00,112.2,112.21,112.1,112.12,15100.0,92.0409,92.0491,91.9589,91.9753,15100.0
2006-03-03 13:55:00,112.12,112.37,112.12,112.32,54100.0,91.9753,92.1804,91.9753,92.1393,54100.0
2006-03-03 14:00:00,112.32,112.34,112.15,112.33,27800.0,92.1393,92.1557,91.9999,92.1475,27800.0
2006-03-03 14:05:00,112.34,112.34,112.17,112.18,8600.0,92.1557,92.1557,92.0163,92.0245,8600.0
2006-03-03 14:10:00,112.18,112.23,112.14,112.16,12400.0,92.0245,92.0655,91.9917,92.0081,12400.0
2006-03-03 14:15:00,112.17,112.18,112.06,112.08,8900.0,92.0163,92.0245,91.9261,91.9425,8900.0
2006-03-03 14:20:00,112.08,112.16,111.97,112.1,30800.0,91.9425,92.0081,91.8522,91.9589,30800.0
2006-03-03 14:25:00,112.1,112.11,111.98,111.98,9300.0,91.9589,91.9671,91.8604,91.8604,9300.0
2006-03-03 14:30:00,111.98,111.98,111.85,111.85,20300.0,91.8604,91.8604,91.7538,91.7538,20300.0
2006-03-03 14:35:00,111.85,112.05,111.85,112.05,24900.0,91.7538,91.9179,91.7538,91.9179,24900.0
2006-03-03 14:40:00,112.04,112.04,111.92,111.93,20100.0,91.9096,91.9096,91.8112,91.8194,20100.0
2006-03-03 14:45:00,111.93,111.93,111.78,111.9,30300.0,91.8194,91.8194,91.6964,91.7948,30300.0
2006-03-03 14:50:00,111.96,111.97,111.92,111.96,17900.0,91.844,91.8522,91.8112,91.844,17900.0
2006-03-03 14:55:00,111.96,111.96,111.91,111.92,6200.0,91.844,91.844,91.803,91.8112,6200.0
2006-03-03 15:00:00,111.91,111.94,111.88,111.88,12800.0,91.803,91.8276,91.7784,91.7784,12800.0
2006-03-03 15:05:00,111.88,111.88,111.41,111.66,59000.0,91.7784,91.7784,91.3928,91.5979,59000.0
2006-03-03 15:10:00,111.65,111.73,111.59,111.69,21600.0,91.5897,91.6553,91.5405,91.6225,21600.0
2006-03-03 15:15:00,111.69,111.74,111.55,111.69,24100.0,91.6225,91.6636,91.5077,91.6225,24100.0
2006-03-03 15:20:00,111.59,111.71,111.56,111.71,25900.0,91.5405,91.6389,91.5159,91.6389,25900.0
2006-03-03 15:25:00,111.7,111.77,111.64,111.77,31000.0,91.6307,91.6882,91.5815,91.6882,31000.0
2006-03-03 15:30:00,111.79,111.82,111.62,111.62,42000.0,91.7046,91.7292,91.5651,91.5651,42000.0
2006-03-03 15:35:00,111.61,111.61,111.49,111.5,32000.0,91.5569,91.5569,91.4585,91.4667,32000.0
2006-03-03 15:40:00,111.5,111.63,111.49,111.57,23700.0,91.4667,91.5733,91.4585,91.5241,23700.0
2006-03-03 15:45:00,111.57,111.57,111.47,111.56,42400.0,91.5241,91.5241,91.4421,91.5159,42400.0
2006-03-03 15:50:00,111.54,111.58,111.5,111.55,35600.0,91.4995,91.5323,91.4667,91.5077,35600.0
2006-03-03 15:55:00,111.55,111.61,111.44,111.46,68500.0,91.5077,91.5569,91.4175,91.4339,68500.0
2006-03-06 09:30:00,111.29,111.44,111.09,111.44,27400.0,91.2944,91.4175,91.1303,91.4175,27400.0
2006-03-06 09:35:00,111.4,111.4,110.76,110.78,16100.0,91.3846,91.3846,90.8596,90.876,16100.0
2006-03-06 09:40:00,110.78,111.0,110.77,111.0,21200.0,90.876,91.0565,90.8678,91.0565,21200.0
2006-03-06 09:45:00,110.92,111.04,110.87,111.01,14500.0,90.9909,91.0893,90.9499,91.0647,14500.0
2006-03-06 09:50:00,111.01,111.02,110.48,110.79,29000.0,91.0647,91.0729,90.6299,90.8842,29000.0
2006-03-06 09:55:00,110.72,110.95,110.72,110.86,12600.0,90.8268,91.0155,90.8268,90.9417,12600.0
2006-03-06 10:00:00,110.86,111.31,110.79,110.9,11300.0,90.9417,91.3108,90.8842,90.9745,11300.0
2006-03-06 10:05:00,110.9,111.19,110.9,111.04,5700.0,90.9745,91.2124,90.9745,91.0893,5700.0
2006-03-06 10:10:00,111.04,111.33,111.04,111.2,12000.0,91.0893,91.3272,91.0893,91.2206,12000.0
2006-03-06 10:15:00,111.14,111.35,111.14,111.33,7700.0,91.1714,91.3436,91.1714,91.3272,7700.0
2006-03-06 10:20:00,111.4,111.45,111.27,111.32,14300.0,91.3846,91.4257,91.278,91.319,14300.0
2006-03-06 10:25:00,111.32,111.55,111.26,111.55,34400.0,91.319,91.5077,91.2698,91.5077,34400.0
2006-03-06 10:30:00,111.6,111.78,111.6,111.7,20500.0,91.5487,91.6964,91.5487,91.6307,20500.0
2006-03-06 10:35:00,111.76,111.84,111.68,111.75,14100.0,91.68,91.7456,91.6143,91.6718,14100.0
2006-03-06 10:40:00,111.78,111.83,111.37,111.37,9600.0,91.6964,91.7374,91.36,91.36,9600.0
2006-03-06 10:45:00,111.37,111.48,111.26,111.43,16900.0,91.36,91.4503,91.2698,91.4092,16900.0
2006-03-06 10:50:00,111.38,111.51,111.21,111.28,27700.0,91.3682,91.4749,91.2288,91.2862,27700.0
2006-03-06 10:55:00,111.3,111.53,111.29,111.43,24800.0,91.3026,91.4913,91.2944,91.4092,24800.0
2006-03-06 11:00:00,111.45,111.5,111.3,111.47,28100.0,91.4257,91.4667,91.3026,91.4421,28100.0
2006-03-06 11:05:00,111.42,111.42,111.28,111.3,16300.0,91.401,91.401,91.2862,91.3026,16300.0
2006-03-06 11:10:00,111.29,111.51,111.28,111.35,18100.0,91.2944,91.4749,91.2862,91.3436,18100.0
2006-03-06 11:15:00,111.33,111.43,111.28,111.42,8500.0,91.3272,91.4092,91.2862,91.401,8500.0
2006-03-06 11:20:00,111.45,111.46,111.28,111.28,9800.0,91.4257,91.4339,91.2862,91.2862,9800.0
2006-03-06 11:25:00,111.26,111.49,111.25,111.42,15300.0,91.2698,91.4585,91.2616,91.401,15300.0
2006-03-06 11:30:00,111.44,111.6,111.42,111.49,8700.0,91.4175,91.5487,91.401,91.4585,8700.0
2006-03-06 11:35:00,111.54,111.79,111.39,111.69,25700.0,91.4995,91.7046,91.3764,91.6225,25700.0
2006-03-06 11:40:00,111.74,111.75,111.48,111.48,6900.0,91.6636,91.6718,91.4503,91.4503,6900.0
2006-03-06 11:45:00,111.44,111.53,111.28,111.46,12600.0,91.4175,91.4913,91.2862,91.4339,12600.0
2006-03-06 11:50:00,111.47,111.52,111.35,111.5,11800.0,91.4421,91.4831,91.3436,91.4667,11800.0
2006-03-06 11:55:00,111.49,111.55,111.45,111.55,2200.0,91.4585,91.5077,91.4257,91.5077,2200.0
2006-03-06 12:00:00,111.5,111.6,111.4,111.49,10100.0,91.4667,91.5487,91.3846,91.4585,10100.0
2006-03-06 12:05:00,111.43,111.5,111.42,111.44,5100.0,91.4092,91.4667,91.401,91.4175,5100.0
2006-03-06 12:10:00,111.44,111.5,111.41,111.5,12000.0,91.4175,91.4667,91.3928,91.4667,12000.0
2006-03-06 12:15:00,111.5,111.52,111.45,111.5,8100.0,91.4667,91.4831,91.4257,91.4667,8100.0
2006-03-06 12:20:00,111.51,111.61,111.51,111.6,11200.0,91.4749,91.5569,91.4749,91.5487,11200.0
2006-03-06 12:25:00,111.6,111.64,111.51,111.57,5500.0,91.5487,91.5815,91.4749,91.5241,5500.0
2006-03-06 12:30:00,111.59,111.6,111.57,111.59,3500.0,91.5405,91.5487,91.5241,91.5405,3500.0
2006-03-06 12:35:00,111.58,111.6,111.45,111.51,8400.0,91.5323,91.5487,91.4257,91.4749,8400.0
2006-03-06 12:40:00,111.5,111.51,111.42,111.47,13000.0,91.4667,91.4749,91.401,91.4421,13000.0
2006-03-06 12:45:00,111.5,111.55,111.48,111.48,4200.0,91.4667,91.5077,91.4503,91.4503,4200.0
2006-03-06 12:50:00,111.47,111.59,111.47,111.55,7000.0,91.4421,91.5405,91.4421,91.5077,7000.0
2006-03-06 12:55:00,111.56,111.56,111.47,111.47,4300.0,91.5159,91.5159,91.4421,91.4421,4300.0
2006-03-06 13:00:00,111.49,111.54,111.49,111.52,3000.0,91.4585,91.4995,91.4585,91.4831,3000.0
2006-03-06 13:05:00,111.52,111.65,111.51,111.51,6300.0,91.4831,91.5897,91.4749,91.4749,6300.0
2006-03-06 13:10:00,111.52,111.54,111.51,111.51,1600.0,91.4831,91.4995,91.4749,91.4749,1600.0
2006-03-06 13:15:00,111.51,111.58,111.51,111.58,3200.0,91.4749,91.5323,91.4749,91.5323,3200.0
2006-03-06 13:20:00,111.56,111.61,111.56,111.6,3500.0,91.5159,91.5569,91.5159,91.5487,3500.0
2006-03-06 13:25:00,111.59,111.62,111.5,111.5,4900.0,91.5405,91.5651,91.4667,91.4667,4900.0
2006-03-06 13:30:00,111.5,111.51,111.27,111.28,17100.0,91.4667,91.4749,91.278,91.2862,17100.0
2006-03-06 13:35:00,111.28,111.3,111.17,111.21,25400.0,91.2862,91.3026,91.196,91.2288,25400.0
2006-03-06 13:40:00,111.19,111.25,111.05,111.05,34700.0,91.2124,91.2616,91.0975,91.0975,34700.0
2006-03-06 13:45:00,111.05,111.09,110.95,110.96,15100.0,91.0975,91.1303,91.0155,91.0237,15100.0
2006-03-06 13:50:00,110.95,110.96,110.83,110.84,38200.0,91.0155,91.0237,90.9171,90.9253,38200.0
2006-03-06 13:55:00,110.82,110.83,110.7,110.7,33900.0,90.9088,90.9171,90.8104,90.8104,33900.0
2006-03-06 14:00:00,110.7,110.7,110.47,110.52,32800.0,90.8104,90.8104,90.6217,90.6627,32800.0
2006-03-06 14:05:00,110.52,110.52,110.19,110.25,30600.0,90.6627,90.6627,90.392,90.4413,30600.0
2006-03-06 14:10:00,110.26,110.28,110.2,110.2,26200.0,90.4495,90.4659,90.4002,90.4002,26200.0
2006-03-06 14:15:00,110.18,110.2,110.11,110.17,20500.0,90.3838,90.4002,90.3264,90.3756,20500.0
2006-03-06 14:20:00,110.15,110.2,110.03,110.12,17600.0,90.3592,90.4002,90.2608,90.3346,17600.0
2006-03-06 14:25:00,110.15,110.28,110.15,110.28,7800.0,90.3592,90.4659,90.3592,90.4659,7800.0
2006-03-06 14:30:00,110.28,110.5,110.25,110.5,17100.0,90.4659,90.6463,90.4413,90.6463,17100.0
2006-03-06 14:35:00,110.53,110.64,110.53,110.6,14300.0,90.671,90.7612,90.671,90.7284,14300.0
2006-03-06 14:40:00,110.62,111.0,110.6,111.0,47400.0,90.7448,91.0565,90.7284,91.0565,47400.0
2006-03-06 14:45:00,111.0,111.0,110.88,110.91,13400.0,91.0565,91.0565,90.9581,90.9827,13400.0
2006-03-06 14:50:00,110.89,110.95,110.86,110.86,18900.0,90.9663,91.0155,90.9417,90.9417,18900.0
2006-03-06 14:55:00,110.86,110.9,110.86,110.89,4600.0,90.9417,90.9745,90.9417,90.9663,4600.0
2006-03-06 15:00:00,110.89,111.14,110.85,111.14,12600.0,90.9663,91.1714,90.9335,91.1714,12600.0
2006-03-06 15:05:00,111.14,111.29,111.0,111.0,31700.0,91.1714,91.2944,91.0565,91.0565,31700.0
2006-03-06 15:10:00,111.02,111.07,110.95,110.96,8400.0,91.0729,91.1139,91.0155,91.0237,8400.0
2006-03-06 15:15:00,110.97,111.7,110.95,111.53,50300.0,91.0319,91.6307,91.0155,91.4913,50300.0
2006-03-06 15:20:00,111.53,111.53,111.33,111.36,14800.0,91.4913,91.4913,91.3272,91.3518,14800.0
2006-03-06 15:25:00,111.36,111.53,111.36,111.5,25100.0,91.3518,91.4913,91.3518,91.4667,25100.0
2006-03-06 15:30:00,111.52,111.64,111.45,111.46,25900.0,91.4831,91.5815,91.4257,91.4339,25900.0
2006-03-06 15:35:00,111.48,111.64,111.47,111.49,47100.0,91.4503,91.5815,91.4421,91.4585,47100.0
2006-03-06 15:40:00,111.47,111.65,111.46,111.65,28500.0,91.4421,91.5897,91.4339,91.5897,28500.0
2006-03-06 15:45:00,111.65,111.68,111.53,111.53,37500.0,91.5897,91.6143,91.4913,91.4913,37500.0
2006-03-06 15:50:00,111.54,111.59,111.4,111.46,34300.0,91.4995,91.5405,91.3846,91.4339,34300.0
2006-03-06 15:55:00,111.46,111.58,111.46,111.53,38800.0,91.4339,91.5323,91.4339,91.4913,38800.0
2006-03-07 09:30:00,110.78,111.25,110.78,111.22,29600.0,90.876,91.2616,90.876,91.237,29600.0
2006-03-07 09:35:00,111.23,111.35,111.1,111.11,4600.0,91.2452,91.3436,91.1385,91.1467,4600.0
2006-03-07 09:40:00,111.11,111.11,110.8,111.0,14600.0,91.1467,91.1467,90.8924,91.0565,14600.0
2006-03-07 09:45:00,111.09,111.44,111.09,111.29,22000.0,91.1303,91.4175,91.1303,91.2944,22000.0
2006-03-07 09:50:00,111.29,111.3,111.07,111.16,13700.0,91.2944,91.3026,91.1139,91.1878,13700.0
2006-03-07 09:55:00,111.06,111.49,111.0,111.26,13300.0,91.1057,91.4585,91.0565,91.2698,13300.0
2006-03-07 10:00:00,111.31,111.58,111.31,111.53,30100.0,91.3108,91.5323,91.3108,91.4913,30100.0
2006-03-07 10:05:00,111.57,111.8,111.54,111.71,11600.0,91.5241,91.7128,91.4995,91.6389,11600.0
2006-03-07 10:10:00,111.71,112.0,111.67,111.9,17000.0,91.6389,91.8768,91.6061,91.7948,17000.0
2006-03-07 10:15:00,111.9,112.0,111.75,112.0,18800.0,91.7948,91.8768,91.6718,91.8768,18800.0
2006-03-07 10:20:00,112.0,112.09,112.0,112.08,19700.0,91.8768,91.9507,91.8768,91.9425,19700.0
2006-03-07 10:25:00,112.08,112.15,111.97,112.15,20700.0,91.9425,91.9999,91.8522,91.9999,20700.0
2006-03-07 10:30:00,112.2,112.3,112.15,112.22,16600.0,92.0409,92.1229,91.9999,92.0573,16600.0
2006-03-07 10:35:00,112.16,112.17,112.01,112.15,18800.0,92.0081,92.0163,91.885,91.9999,18800.0
2006-03-07 10:40:00,112.15,112.16,112.0,112.11,12800.0,91.9999,92.0081,91.8768,91.9671,12800.0
2006-03-07 10:45:00,112.11,112.2,112.1,112.14,6100.0,91.9671,92.0409,91.9589,91.9917,6100.0
2006-03-07 10:50:00,112.14,112.29,112.14,112.17,5400.0,91.9917,92.1147,91.9917,92.0163,5400.0
2006-03-07 10:55:00,112.11,112.39,112.08,112.08,17500.0,91.9671,92.1968,91.9425,91.9425,17500.0
2006-03-07 11:00:00,112.08,112.2,112.03,112.16,13500.0,91.9425,92.0409,91.9014,92.0081,13500.0
2006-03-07 11:05:00,112.16,112.2,112.09,112.18,10300.0,92.0081,92.0409,91.9507,92.0245,10300.0
2006-03-07 11:10:00,112.16,112.2,112.1,112.1,8600.0,92.0081,92.0409,91.9589,91.9589,8600.0
2006-03-07 11:15:00,112.1,112.21,112.1,112.2,4300.0,91.9589,92.0491,91.9589,92.0409,4300.0
2006-03-07 11:20:00,112.2,112.2,112.01,112.06,29700.0,92.0409,92.0409,91.885,91.9261,29700.0
2006-03-07 11:25:00,112.06,112.15,112.03,112.1,10500.0,91.9261,91.9999,91.9014,91.9589,10500.0
2006-03-07 11:30:00,112.08,112.11,112.02,112.02,7000.0,91.9425,91.9671,91.8932,91.8932,7000.0
2006-03-07 11:35:00,112.02,112.1,112.01,112.07,9100.0,91.8932,91.9589,91.885,91.9343,9100.0
2006-03-07 11:40:00,112.07,112.07,111.92,111.95,15300.0,91.9343,91.9343,91.8112,91.8358,15300.0
2006-03-07 11:45:00,111.96,112.11,111.95,112.04,5000.0,91.844,91.9671,91.8358,91.9096,5000.0
2006-03-07 11:50:00,112.04,112.06,111.96,111.98,18700.0,91.9096,91.9261,91.844,91.8604,18700.0
2006-03-07 11:55:00,111.95,112.06,111.9,112.0,25800.0,91.8358,91.9261,91.7948,91.8768,25800.0
2006-03-07 12:00:00,112.01,112.08,112.01,112.07,7400.0,91.885,91.9425,91.885,91.9343,7400.0
2006-03-07 12:05:00,112.06,112.06,111.94,111.95,8400.0,91.9261,91.9261,91.8276,91.8358,8400.0
2006-03-07 12:10:00,111.95,111.97,111.9,111.95,8200.0,91.8358,91.8522,91.7948,91.8358,8200.0
2006-03-07 12:15:00,111.95,112.0,111.92,111.95,47600.0,91.8358,91.8768,91.8112,91.8358,47600.0
2006-03-07 12:20:00,111.94,112.03,111.93,111.98,10200.0,91.8276,91.9014,91.8194,91.8604,10200.0
2006-03-07 12:25:00,112.01,112.03,111.93,112.0,20500.0,91.885,91.9014,91.8194,91.8768,20500.0
2006-03-07 12:30:00,112.0,112.0,111.96,111.97,13100.0,91.8768,91.8768,91.844,91.8522,13100.0
2006-03-07 12:35:00,111.98,111.98,111.97,111.97,15000.0,91.8604,91.8604,91.8522,91.8522,15000.0
2006-03-07 12:40:00,111.97,112.0,111.95,111.95,20700.0,91.8522,91.8768,91.8358,91.8358,20700.0
2006-03-07 12:45:00,111.95,112.02,111.93,112.01,12300.0,91.8358,91.8932,91.8194,91.885,12300.0
2006-03-07 12:50:00,112.01,112.1,112.0,112.09,14200.0,91.885,91.9589,91.8768,91.9507,14200.0
2006-03-07 12:55:00,112.09,112.09,111.99,112.0,9400.0,91.9507,91.9507,91.8686,91.8768,9400.0
2006-03-07 13:00:00,112.0,112.1,111.92,112.06,9000.0,91.8768,91.9589,91.8112,91.9261,9000.0
2006-03-07 13:05:00,112.06,112.06,111.89,111.89,21000.0,91.9261,91.9261,91.7866,91.7866,21000.0
2006-03-07 13:10:00,111.9,111.9,111.62,111.62,30500.0,91.7948,91.7948,91.5651,91.5651,30500.0
2006-03-07 13:15:00,111.62,111.81,111.57,111.8,21300.0,91.5651,91.721,91.5241,91.7128,21300.0
2006-03-07 13:20:00,111.77,111.8,111.73,111.79,7900.0,91.6882,91.7128,91.6553,91.7046,7900.0
2006-03-07 13:25:00,111.79,111.91,111.73,111.91,15400.0,91.7046,91.803,91.6553,91.803,15400.0
2006-03-07 13:30:00,111.91,111.91,111.85,111.85,3400.0,91.803,91.803,91.7538,91.7538,3400.0
2006-03-07 13:35:00,111.84,111.85,111.71,111.74,6100.0,91.7456,91.7538,91.6389,91.6636,6100.0
2006-03-07 13:40:00,111.75,111.76,111.71,111.74,4000.0,91.6718,91.68,91.6389,91.6636,4000.0
2006-03-07 13:45:00,111.74,111.9,111.74,111.9,7700.0,91.6636,91.7948,91.6636,91.7948,7700.0
2006-03-07 13:50:00,111.91,111.97,111.91,111.93,9200.0,91.803,91.8522,91.803,91.8194,9200.0
2006-03-07 13:55:00,111.93,111.93,111.87,111.9,7200.0,91.8194,91.8194,91.7702,91.7948,7200.0
2006-03-07 14:00:00,111.89,111.92,111.88,111.9,5900.0,91.7866,91.8112,91.7784,91.7948,5900.0
2006-03-07 14:05:00,111.9,111.96,111.89,111.89,3800.0,91.7948,91.844,91.7866,91.7866,3800.0
2006-03-07 14:10:00,111.88,111.88,111.71,111.71,8500.0,91.7784,91.7784,91.6389,91.6389,8500.0
2006-03-07 14:15:00,111.7,111.71,111.63,111.63,8000.0,91.6307,91.6389,91.5733,91.5733,8000.0
2006-03-07 14:20:00,111.62,111.69,111.62,111.64,9500.0,91.5651,91.6225,91.5651,91.5815,9500.0
2006-03-07 14:25:00,111.64,111.65,111.39,111.39,18000.0,91.5815,91.5897,91.3764,91.3764,18000.0
2006-03-07 14:30:00,111.38,111.38,111.21,111.28,33800.0,91.3682,91.3682,91.2288,91.2862,33800.0
2006-03-07 14:35:00,111.28,111.36,111.12,111.25,27500.0,91.2862,91.3518,91.1549,91.2616,27500.0
2006-03-07 14:40:00,111.26,111.45,111.25,111.44,78900.0,91.2698,91.4257,91.2616,91.4175,78900.0
2006-03-07 14:45:00,111.43,111.43,111.27,111.32,12800.0,91.4092,91.4092,91.278,91.319,12800.0
2006-03-07 14:50:00,111.32,111.68,111.32,111.68,27700.0,91.319,91.6143,91.319,91.6143,27700.0
2006-03-07 14:55:00,111.69,111.76,111.66,111.73,8800.0,91.6225,91.68,91.5979,91.6553,8800.0
2006-03-07 15:00:00,111.71,111.84,111.67,111.8,10400.0,91.6389,91.7456,91.6061,91.7128,10400.0
2006-03-07 15:05:00,111.8,111.91,111.77,111.85,4800.0,91.7128,91.803,91.6882,91.7538,4800.0
2006-03-07 15:10:00,111.83,111.92,111.83,111.84,11400.0,91.7374,91.8112,91.7374,91.7456,11400.0
2006-03-07 15:15:00,111.83,111.83,111.72,111.72,21200.0,91.7374,91.7374,91.6471,91.6471,21200.0
2006-03-07 15:20:00,111.7,111.77,111.65,111.74,9200.0,91.6307,91.6882,91.5897,91.6636,9200.0
2006-03-07 15:25:00,111.75,111.84,111.69,111.79,11000.0,91.6718,91.7456,91.6225,91.7046,11000.0
2006-03-07 15:30:00,111.79,111.82,111.78,111.8,7400.0,91.7046,91.7292,91.6964,91.7128,7400.0
2006-03-07 15:35:00,111.8,111.95,111.78,111.87,14500.0,91.7128,91.8358,91.6964,91.7702,14500.0
2006-03-07 15:40:00,111.89,111.92,111.87,111.88,10500.0,91.7866,91.8112,91.7702,91.7784,10500.0
2006-03-07 15:45:00,111.89,111.89,111.78,111.8,8500.0,91.7866,91.7866,91.6964,91.7128,8500.0
2006-03-07 15:50:00,111.78,111.9,111.77,111.9,15200.0,91.6964,91.7948,91.6882,91.7948,15200.0
2006-03-07 15:55:00,111.89,111.9,111.85,111.9,33700.0,91.7866,91.7948,91.7538,91.7948,33700.0
2006-03-08 09:30:00,112.09,112.09,111.6,111.96,26000.0,91.9507,91.9507,91.5487,91.844,26000.0
2006-03-08 09:35:00,111.88,111.88,111.45,111.63,19300.0,91.7784,91.7784,91.4257,91.5733,19300.0
2006-03-08 09:40:00,111.64,111.8,111.45,111.45,12100.0,91.5815,91.7128,91.4257,91.4257,12100.0
2006-03-08 09:45:00,111.43,111.52,111.31,111.46,13700.0,91.4092,91.4831,91.3108,91.4339,13700.0
2006-03-08 09:50:00,111.56,112.05,111.45,111.93,17700.0,91.5159,91.9179,91.4257,91.8194,17700.0
2006-03-08 09:55:00,111.85,112.06,111.7,112.03,16900.0,91.7538,91.9261,91.6307,91.9014,16900.0
2006-03-08 10:00:00,112.03,112.19,111.91,111.95,16700.0,91.9014,92.0327,91.803,91.8358,16700.0
2006-03-08 10:05:00,111.92,111.94,111.7,111.7,4900.0,91.8112,91.8276,91.6307,91.6307,4900.0
2006-03-08 10:10:00,111.7,111.7,111.57,111.59,16500.0,91.6307,91.6307,91.5241,91.5405,16500.0
2006-03-08 10:15:00,111.59,111.59,111.47,111.5,6600.0,91.5405,91.5405,91.4421,91.4667,6600.0
2006-03-08 10:20:00,111.51,111.72,111.45,111.71,8800.0,91.4749,91.6471,91.4257,91.6389,8800.0
2006-03-08 10:25:00,111.74,111.78,111.6,111.62,6500.0,91.6636,91.6964,91.5487,91.5651,6500.0
2006-03-08 10:30:00,111.62,111.84,111.48,111.65,12300.0,91.5651,91.7456,91.4503,91.5897,12300.0
2006-03-08 10:35:00,111.64,111.68,111.59,111.68,10300.0,91.5815,91.6143,91.5405,91.6143,10300.0
2006-03-08 10:40:00,111.68,111.68,111.34,111.34,6900.0,91.6143,91.6143,91.3354,91.3354,6900.0
2006-03-08 10:45:00,111.32,111.35,111.2,111.29,19400.0,91.319,91.3436,91.2206,91.2944,19400.0
2006-03-08 10:50:00,111.29,111.29,111.15,111.16,17700.0,91.2944,91.2944,91.1796,91.1878,17700.0
2006-03-08 10:55:00,111.14,111.17,111.02,111.02,10600.0,91.1714,91.196,91.0729,91.0729,10600.0
2006-03-08 11:00:00,111.03,111.05,110.99,111.05,12400.0,91.0811,91.0975,91.0483,91.0975,12400.0
2006-03-08 11:05:00,111.04,111.04,110.88,110.88,15000.0,91.0893,91.0893,90.9581,90.9581,15000.0
2006-03-08 11:10:00,110.87,110.88,110.7,110.76,16100.0,90.9499,90.9581,90.8104,90.8596,16100.0
2006-03-08 11:15:00,110.73,110.74,110.69,110.7,15900.0,90.835,90.8432,90.8022,90.8104,15900.0
2006-03-08 11:20:00,110.7,110.77,110.66,110.76,16000.0,90.8104,90.8678,90.7776,90.8596,16000.0
2006-03-08 11:25:00,110.75,110.78,110.7,110.75,10100.0,90.8514,90.876,90.8104,90.8514,10100.0
2006-03-08 11:30:00,110.74,110.91,110.74,110.85,9700.0,90.8432,90.9827,90.8432,90.9335,9700.0
2006-03-08 11:35:00,110.85,110.85,110.77,110.78,24800.0,90.9335,90.9335,90.8678,90.876,24800.0
2006-03-08 11:40:00,110.77,110.78,110.45,110.45,18200.0,90.8678,90.876,90.6053,90.6053,18200.0
2006-03-08 11:45:00,110.45,110.45,110.12,110.19,26900.0,90.6053,90.6053,90.3346,90.392,26900.0
2006-03-08 11:50:00,110.19,110.2,109.99,110.2,25500.0,90.392,90.4002,90.228,90.4002,25500.0
2006-03-08 11:55:00,110.19,110.2,110.05,110.1,16700.0,90.392,90.4002,90.2772,90.3182,16700.0
2006-03-08 12:00:00,110.1,110.33,110.06,110.28,10700.0,90.3182,90.5069,90.2854,90.4659,10700.0
2006-03-08 12:05:00,110.31,110.34,110.01,110.06,37200.0,90.4905,90.5151,90.2444,90.2854,37200.0
2006-03-08 12:10:00,110.14,110.19,110.13,110.18,4900.0,90.351,90.392,90.3428,90.3838,4900.0
2006-03-08 12:15:00,110.18,110.2,109.99,110.2,18300.0,90.3838,90.4002,90.228,90.4002,18300.0
2006-03-08 12:20:00,110.16,110.2,110.16,110.18,88300.0,90.3674,90.4002,90.3674,90.3838,88300.0
2006-03-08 12:25:00,110.2,110.61,110.2,110.61,41700.0,90.4002,90.7366,90.4002,90.7366,41700.0
2006-03-08 12:30:00,110.61,110.66,110.57,110.62,20400.0,90.7366,90.7776,90.7038,90.7448,20400.0
2006-03-08 12:35:00,110.62,110.8,110.62,110.65,9600.0,90.7448,90.8924,90.7448,90.7694,9600.0
2006-03-08 12:40:00,110.68,110.76,110.62,110.72,9200.0,90.794,90.8596,90.7448,90.8268,9200.0
2006-03-08 12:45:00,110.72,110.97,110.7,110.9,8500.0,90.8268,91.0319,90.8104,90.9745,8500.0
2006-03-08 12:50:00,110.9,111.06,110.85,110.99,8500.0,90.9745,91.1057,90.9335,91.0483,8500.0
2006-03-08 12:55:00,111.0,111.18,110.99,111.07,11400.0,91.0565,91.2042,91.0483,91.1139,11400.0
2006-03-08 13:00:00,111.06,111.16,111.05,111.16,7200.0,91.1057,91.1878,91.0975,91.1878,7200.0
2006-03-08 13:05:00,111.17,111.2,111.0,111.04,19700.0,91.196,91.2206,91.0565,91.0893,19700.0
2006-03-08 13:10:00,111.03,111.15,111.03,111.09,6900.0,91.0811,91.1796,91.0811,91.1303,6900.0
2006-03-08 13:15:00,111.09,111.09,110.94,111.0,6600.0,91.1303,91.1303,91.0073,91.0565,6600.0
2006-03-08 13:20:00,110.98,111.0,110.94,111.0,3200.0,91.0401,91.0565,91.0073,91.0565,3200.0
2006-03-08 13:25:00,110.99,111.02,110.92,110.92,5900.0,91.0483,91.0729,90.9909,90.9909,5900.0
2006-03-08 13:30:00,110.92,111.04,110.92,111.0,6400.0,90.9909,91.0893,90.9909,91.0565,6400.0
2006-03-08 13:35:00,110.98,110.99,110.93,110.97,6800.0,91.0401,91.0483,90.9991,91.0319,6800.0
2006-03-08 13:40:00,110.98,110.98,110.95,110.95,4200.0,91.0401,91.0401,91.0155,91.0155,4200.0
2006-03-08 13:45:00,110.95,110.99,110.87,110.88,9900.0,91.0155,91.0483,90.9499,90.9581,9900.0
2006-03-08 13:50:00,110.89,110.91,110.84,110.84,6800.0,90.9663,90.9827,90.9253,90.9253,6800.0
2006-03-08 13:55:00,110.83,110.86,110.81,110.85,2800.0,90.9171,90.9417,90.9006,90.9335,2800.0
2006-03-08 14:00:00,110.85,110.93,110.81,110.89,5200.0,90.9335,90.9991,90.9006,90.9663,5200.0
2006-03-08 14:05:00,110.89,110.96,110.8,110.95,8300.0,90.9663,91.0237,90.8924,91.0155,8300.0
2006-03-08 14:10:00,110.95,111.12,110.95,111.06,15200.0,91.0155,91.1549,91.0155,91.1057,15200.0
2006-03-08 14:15:00,111.07,111.07,111.01,111.04,7000.0,91.1139,91.1139,91.0647,91.0893,7000.0
2006-03-08 14:20:00,111.03,111.09,111.02,111.04,8000.0,91.0811,91.1303,91.0729,91.0893,8000.0
2006-03-08 14:25:00,111.09,111.1,110.97,111.0,11600.0,91.1303,91.1385,91.0319,91.0565,11600.0
2006-03-08 14:30:00,110.99,111.12,110.99,111.03,28200.0,91.0483,91.1549,91.0483,91.0811,28200.0
2006-03-08 14:35:00,111.0,111.05,110.99,111.0,11700.0,91.0565,91.0975,91.0483,91.0565,11700.0
2006-03-08 14:40:00,111.0,111.05,110.92,111.05,13700.0,91.0565,91.0975,90.9909,91.0975,13700.0
2006-03-08 14:45:00,111.05,111.36,111.05,111.18,38700.0,91.0975,91.3518,91.0975,91.2042,38700.0
2006-03-08 14:50:00,111.15,111.36,111.15,111.27,31500.0,91.1796,91.3518,91.1796,91.278,31500.0
2006-03-08 14:55:00,111.26,111.39,111.25,111.39,14200.0,91.2698,91.3764,91.2616,91.3764,14200.0
2006-03-08 15:00:00,111.39,111.51,111.39,111.45,33300.0,91.3764,91.4749,91.3764,91.4257,33300.0
2006-03-08 15:05:00,111.45,111.55,111.45,111.52,31800.0,91.4257,91.5077,91.4257,91.4831,31800.0
2006-03-08 15:10:00,111.52,111.52,111.46,111.5,19900.0,91.4831,91.4831,91.4339,91.4667,19900.0
2006-03-08 15:15:00,111.5,111.55,111.5,111.54,8500.0,91.4667,91.5077,91.4667,91.4995,8500.0
2006-03-08 15:20:00,111.54,111.7,111.54,111.6,25500.0,91.4995,91.6307,91.4995,91.5487,25500.0
2006-03-08 15:25:00,111.6,111.85,111.6,111.83,37900.0,91.5487,91.7538,91.5487,91.7374,37900.0
2006-03-08 15:30:00,111.82,111.82,111.57,111.66,33000.0,91.7292,91.7292,91.5241,91.5979,33000.0
2006-03-08 15:35:00,111.66,111.66,111.46,111.52,27500.0,91.5979,91.5979,91.4339,91.4831,27500.0
2006-03-08 15:40:00,111.53,111.67,111.52,111.6,14800.0,91.4913,91.6061,91.4831,91.5487,14800.0
2006-03-08 15:45:00,111.6,111.63,111.52,111.63,19500.0,91.5487,91.5733,91.4831,91.5733,19500.0
2006-03-08 15:50:00,111.6,111.75,111.6,111.66,33500.0,91.5487,91.6718,91.5487,91.5979,33500.0
2006-03-08 15:55:00,111.67,111.72,111.65,111.69,19600.0,91.6061,91.6471,91.5897,91.6225,19600.0
2006-03-09 09:30:00,111.82,112.12,111.73,112.1,37000.0,91.7945,92.0408,91.7206,92.0243,37000.0
2006-03-09 09:35:00,112.06,112.2,111.76,111.8,18700.0,91.9915,92.1064,91.7452,91.7781,18700.0
2006-03-09 09:40:00,111.81,112.06,111.63,111.8,12600.0,91.7863,91.9915,91.6385,91.7781,12600.0
2006-03-09 09:45:00,111.8,112.25,111.8,112.22,24100.0,91.7781,92.1475,91.7781,92.1229,24100.0
2006-03-09 09:50:00,112.24,112.3,112.08,112.13,24100.0,92.1393,92.1885,92.0079,92.049,24100.0
2006-03-09 09:55:00,112.13,112.2,112.04,112.11,20500.0,92.049,92.1064,91.9751,92.0326,20500.0
2006-03-09 10:00:00,112.11,112.29,112.04,112.28,23200.0,92.0326,92.1803,91.9751,92.1721,23200.0
2006-03-09 10:05:00,112.29,112.56,112.28,112.51,44400.0,92.1803,92.402,92.1721,92.3609,44400.0
2006-03-09 10:10:00,112.5,112.55,112.32,112.4,22600.0,92.3527,92.3938,92.2049,92.2706,22600.0
2006-03-09 10:15:00,112.4,112.4,112.23,112.34,20200.0,92.2706,92.2706,92.1311,92.2214,20200.0
2006-03-09 10:20:00,112.38,112.55,112.32,112.55,15600.0,92.2542,92.3938,92.2049,92.3938,15600.0
2006-03-09 10:25:00,112.54,112.7,112.35,112.55,21500.0,92.3856,92.5169,92.2296,92.3938,21500.0
2006-03-09 10:30:00,112.55,112.62,112.41,112.5,10900.0,92.3938,92.4512,92.2788,92.3527,10900.0
2006-03-09 10:35:00,112.47,112.64,112.46,112.62,26200.0,92.3281,92.4676,92.3199,92.4512,26200.0
2006-03-09 10:40:00,112.63,112.68,112.53,112.68,23400.0,92.4594,92.5005,92.3773,92.5005,23400.0
2006-03-09 10:45:00,112.68,112.83,112.68,112.73,20600.0,92.5005,92.6236,92.5005,92.5415,20600.0
2006-03-09 10:50:00,112.74,112.78,112.66,112.76,23000.0,92.5497,92.5826,92.4841,92.5662,23000.0
2006-03-09 10:55:00,112.75,112.78,112.69,112.78,10200.0,92.5579,92.5826,92.5087,92.5826,10200.0
2006-03-09 11:00:00,112.72,112.72,112.52,112.6,22900.0,92.5333,92.5333,92.3691,92.4348,22900.0
2006-03-09 11:05:00,112.6,112.68,112.58,112.61,8900.0,92.4348,92.5005,92.4184,92.443,8900.0
2006-03-09 11:10:00,112.61,112.81,112.61,112.72,18100.0,92.443,92.6072,92.443,92.5333,18100.0
2006-03-09 11:15:00,112.73,112.75,112.62,112.63,14400.0,92.5415,92.5579,92.4512,92.4594,14400.0
2006-03-09 11:20:00,112.61,112.69,112.56,112.59,24800.0,92.443,92.5087,92.402,92.4266,24800.0
2006-03-09 11:25:00,112.58,112.59,112.43,112.5,10600.0,92.4184,92.4266,92.2953,92.3527,10600.0
2006-03-09 11:30:00,112.45,112.53,112.41,112.52,9000.0,92.3117,92.3773,92.2788,92.3691,9000.0
2006-03-09 11:35:00,112.49,112.54,112.45,112.47,7400.0,92.3445,92.3856,92.3117,92.3281,7400.0
2006-03-09 11:40:00,112.48,112.52,112.44,112.45,8900.0,92.3363,92.3691,92.3035,92.3117,8900.0
2006-03-09 11:45:00,112.44,112.58,112.35,112.43,27200.0,92.3035,92.4184,92.2296,92.2953,27200.0
2006-03-09 11:50:00,112.39,112.59,112.34,112.59,20700.0,92.2624,92.4266,92.2214,92.4266,20700.0
2006-03-09 11:55:00,112.56,112.65,112.51,112.52,16900.0,92.402,92.4759,92.3609,92.3691,16900.0
2006-03-09 12:00:00,112.51,112.65,112.51,112.65,23400.0,92.3609,92.4759,92.3609,92.4759,23400.0
2006-03-09 12:05:00,112.69,112.7,112.51,112.67,21800.0,92.5087,92.5169,92.3609,92.4923,21800.0
2006-03-09 12:10:00,112.67,112.67,112.57,112.64,9600.0,92.4923,92.4923,92.4102,92.4676,9600.0
2006-03-09 12:15:00,112.64,112.8,112.63,112.8,20800.0,92.4676,92.599,92.4594,92.599,20800.0
2006-03-09 12:20:00,112.8,112.86,112.79,112.85,12900.0,92.599,92.6482,92.5908,92.64,12900.0
2006-03-09 12:25:00,112.86,113.1,112.85,113.1,37100.0,92.6482,92.8453,92.64,92.8453,37100.0
2006-03-09 12:30:00,113.12,113.15,112.86,112.93,26600.0,92.8617,92.8863,92.6482,92.7057,26600.0
2006-03-09 12:35:00,112.92,112.93,112.76,112.8,17000.0,92.6975,92.7057,92.5662,92.599,17000.0
2006-03-09 12:40:00,112.8,112.84,112.74,112.83,13300.0,92.599,92.6318,92.5497,92.6236,13300.0
2006-03-09 12:45:00,112.83,112.84,112.78,112.81,10200.0,92.6236,92.6318,92.5826,92.6072,10200.0
2006-03-09 12:50:00,112.83,113.08,112.83,112.98,33100.0,92.6236,92.8288,92.6236,92.7468,33100.0
2006-03-09 12:55:00,112.98,113.03,112.95,112.95,16600.0,92.7468,92.7878,92.7221,92.7221,16600.0
2006-03-09 13:00:00,112.96,113.07,112.87,113.0,59400.0,92.7303,92.8206,92.6565,92.7632,59400.0
2006-03-09 13:05:00,113.0,113.29,112.89,112.92,58300.0,92.7632,93.0012,92.6729,92.6975,58300.0
2006-03-09 13:10:00,112.97,113.12,112.85,112.87,48800.0,92.7385,92.8617,92.64,92.6565,48800.0
2006-03-09 13:15:00,112.88,112.96,112.85,112.87,22300.0,92.6647,92.7303,92.64,92.6565,22300.0
2006-03-09 13:20:00,112.9,113.22,112.8,112.8,32600.0,92.6811,92.9438,92.599,92.599,32600.0
2006-03-09 13:25:00,112.8,112.84,112.72,112.72,31100.0,92.599,92.6318,92.5333,92.5333,31100.0
2006-03-09 13:30:00,112.76,112.82,112.72,112.75,13600.0,92.5662,92.6154,92.5333,92.5579,13600.0
2006-03-09 13:35:00,112.76,112.82,112.75,112.8,17700.0,92.5662,92.6154,92.5579,92.599,17700.0
2006-03-09 13:40:00,112.83,113.0,112.82,112.92,19100.0,92.6236,92.7632,92.6154,92.6975,19100.0
2006-03-09 13:45:00,112.9,112.93,112.81,112.82,17300.0,92.6811,92.7057,92.6072,92.6154,17300.0
2006-03-09 13:50:00,112.8,112.82,112.7,112.7,15800.0,92.599,92.6154,92.5169,92.5169,15800.0
2006-03-09 13:55:00,112.64,112.66,112.54,112.59,29600.0,92.4676,92.4841,92.3856,92.4266,29600.0
2006-03-09 14:00:00,112.59,112.77,112.52,112.7,29200.0,92.4266,92.5744,92.3691,92.5169,29200.0
2006-03-09 14:05:00,112.68,112.7,112.58,112.62,24900.0,92.5005,92.5169,92.4184,92.4512,24900.0
2006-03-09 14:10:00,112.62,112.68,112.62,112.68,9900.0,92.4512,92.5005,92.4512,92.5005,9900.0
2006-03-09 14:15:00,112.68,112.69,112.62,112.63,15300.0,92.5005,92.5087,92.4512,92.4594,15300.0
2006-03-09 14:20:00,112.63,112.63,112.55,112.56,6600.0,92.4594,92.4594,92.3938,92.402,6600.0
2006-03-09 14:25:00,112.56,112.59,112.54,112.55,9700.0,92.402,92.4266,92.3856,92.3938,9700.0
2006-03-09 14:30:00,112.55,112.55,112.37,112.37,13700.0,92.3938,92.3938,92.246,92.246,13700.0
2006-03-09 14:35:00,112.37,112.4,112.3,112.39,23800.0,92.246,92.2706,92.1885,92.2624,23800.0
2006-03-09 14:40:00,112.39,112.43,112.27,112.27,47300.0,92.2624,92.2953,92.1639,92.1639,47300.0
2006-03-09 14:45:00,112.26,112.45,112.06,112.41,35100.0,92.1557,92.3117,91.9915,92.2788,35100.0
2006-03-09 14:50:00,112.41,112.48,112.36,112.45,15900.0,92.2788,92.3363,92.2378,92.3117,15900.0
2006-03-09 14:55:00,112.47,112.47,112.31,112.36,7600.0,92.3281,92.3281,92.1967,92.2378,7600.0
2006-03-09 15:00:00,112.35,112.35,112.3,112.3,31800.0,92.2296,92.2296,92.1885,92.1885,31800.0
2006-03-09 15:05:00,112.3,112.3,112.22,112.26,45800.0,92.1885,92.1885,92.1229,92.1557,45800.0
2006-03-09 15:10:00,112.26,112.28,112.21,112.25,19500.0,92.1557,92.1721,92.1146,92.1475,19500.0
2006-03-09 15:15:00,112.25,112.29,112.11,112.14,47100.0,92.1475,92.1803,92.0326,92.0572,47100.0
2006-03-09 15:20:00,112.13,112.32,112.13,112.31,18700.0,92.049,92.2049,92.049,92.1967,18700.0
2006-03-09 15:25:00,112.32,112.32,112.21,112.24,32200.0,92.2049,92.2049,92.1146,92.1393,32200.0
2006-03-09 15:30:00,112.25,112.34,112.25,112.29,93800.0,92.1475,92.2214,92.1475,92.1803,93800.0
2006-03-09 15:35:00,112.29,112.44,112.28,112.42,23700.0,92.1803,92.3035,92.1721,92.287,23700.0
2006-03-09 15:40:00,112.42,112.43,112.21,112.31,65900.0,92.287,92.2953,92.1146,92.1967,65900.0
2006-03-09 15:45:00,112.31,112.32,112.27,112.3,35100.0,92.1967,92.2049,92.1639,92.1885,35100.0
2006-03-09 15:50:00,112.3,112.35,112.3,112.35,45400.0,92.1885,92.2296,92.1885,92.2296,45400.0
2006-03-09 15:55:00,112.34,112.36,112.3,112.31,50400.0,92.2214,92.2378,92.1885,92.1967,50400.0
2006-03-10 09:30:00,112.08,112.14,111.82,111.82,37600.0,92.0079,92.0572,91.7945,91.7945,37600.0
2006-03-10 09:35:00,111.82,112.0,111.67,112.0,18400.0,91.7945,91.9423,91.6714,91.9423,18400.0
2006-03-10 09:40:00,112.0,112.58,111.95,112.58,10600.0,91.9423,92.4184,91.9012,92.4184,10600.0
2006-03-10 09:45:00,112.44,112.85,112.44,112.66,9400.0,92.3035,92.64,92.3035,92.4841,9400.0
2006-03-10 09:50:00,112.67,112.77,112.46,112.46,15700.0,92.4923,92.5744,92.3199,92.3199,15700.0
2006-03-10 09:55:00,112.45,112.57,112.2,112.25,12400.0,92.3117,92.4102,92.1064,92.1475,12400.0
2006-03-10 10:00:00,112.26,112.42,112.18,112.2,11800.0,92.1557,92.287,92.09,92.1064,11800.0
2006-03-10 10:05:00,112.2,112.22,111.92,111.95,29000.0,92.1064,92.1229,91.8766,91.9012,29000.0
2006-03-10 10:10:00,111.95,112.16,111.8,111.93,46600.0,91.9012,92.0736,91.7781,91.8848,46600.0
2006-03-10 10:15:00,111.9,112.25,111.83,112.17,32500.0,91.8602,92.1475,91.8027,92.0818,32500.0
2006-03-10 10:20:00,112.17,112.32,112.17,112.19,22500.0,92.0818,92.2049,92.0818,92.0982,22500.0
2006-03-10 10:25:00,112.2,112.2,111.86,111.9,22900.0,92.1064,92.1064,91.8273,91.8602,22900.0
2006-03-10 10:30:00,111.89,112.0,111.8,111.9,22700.0,91.852,91.9423,91.7781,91.8602,22700.0
2006-03-10 10:35:00,111.95,112.21,111.82,112.15,10200.0,91.9012,92.1146,91.7945,92.0654,10200.0
2006-03-10 10:40:00,112.19,112.65,112.19,112.6,20900.0,92.0982,92.4759,92.0982,92.4348,20900.0
2006-03-10 10:45:00,112.57,112.81,112.48,112.73,25400.0,92.4102,92.6072,92.3363,92.5415,25400.0
2006-03-10 10:50:00,112.74,112.89,112.74,112.84,17800.0,92.5497,92.6729,92.5497,92.6318,17800.0
2006-03-10 10:55:00,112.87,113.18,112.87,113.06,16300.0,92.6565,92.9109,92.6565,92.8124,16300.0
2006-03-10 11:00:00,113.06,113.08,112.91,112.91,6400.0,92.8124,92.8288,92.6893,92.6893,6400.0
2006-03-10 11:05:00,112.89,112.9,112.7,112.75,10200.0,92.6729,92.6811,92.5169,92.5579,10200.0
2006-03-10 11:10:00,112.75,112.77,112.69,112.69,11000.0,92.5579,92.5744,92.5087,92.5087,11000.0
2006-03-10 11:15:00,112.68,112.74,112.6,112.61,16900.0,92.5005,92.5497,92.4348,92.443,16900.0
2006-03-10 11:20:00,112.65,112.82,112.61,112.74,4900.0,92.4759,92.6154,92.443,92.5497,4900.0
2006-03-10 11:25:00,112.82,112.89,112.7,112.86,13400.0,92.6154,92.6729,92.5169,92.6482,13400.0
2006-03-10 11:30:00,112.86,112.94,112.81,112.9,12500.0,92.6482,92.7139,92.6072,92.6811,12500.0
2006-03-10 11:35:00,112.9,112.99,112.9,112.95,6000.0,92.6811,92.755,92.6811,92.7221,6000.0
2006-03-10 11:40:00,112.98,113.05,112.81,112.99,4300.0,92.7468,92.8042,92.6072,92.755,4300.0
2006-03-10 11:45:00,113.01,113.01,112.83,112.93,10400.0,92.7714,92.7714,92.6236,92.7057,10400.0
2006-03-10 11:50:00,112.9,113.0,112.86,112.98,6600.0,92.6811,92.7632,92.6482,92.7468,6600.0
2006-03-10 11:55:00,112.99,113.05,112.86,112.92,6100.0,92.755,92.8042,92.6482,92.6975,6100.0
2006-03-10 12:00:00,112.9,113.08,112.9,112.96,12400.0,92.6811,92.8288,92.6811,92.7303,12400.0
2006-03-10 12:05:00,112.93,112.95,112.8,112.87,12700.0,92.7057,92.7221,92.599,92.6565,12700.0
2006-03-10 12:10:00,112.87,112.87,112.7,112.76,5300.0,92.6565,92.6565,92.5169,92.5662,5300.0
2006-03-10 12:15:00,112.73,112.76,112.61,112.63,9600.0,92.5415,92.5662,92.443,92.4594,9600.0
2006-03-10 12:20:00,112.64,112.71,112.64,112.67,7000.0,92.4676,92.5251,92.4676,92.4923,7000.0
2006-03-10 12:25:00,112.7,112.72,112.66,112.7,4300.0,92.5169,92.5333,92.4841,92.5169,4300.0
2006-03-10 12:30:00,112.65,112.7,112.64,112.67,12500.0,92.4759,92.5169,92.4676,92.4923,12500.0
2006-03-10 12:35:00,112.61,112.67,112.55,112.57,12300.0,92.443,92.4923,92.3938,92.4102,12300.0
2006-03-10 12:40:00,112.57,112.6,112.5,112.51,9900.0,92.4102,92.4348,92.3527,92.3609,9900.0
2006-03-10 12:45:00,112.54,112.6,112.36,112.36,8400.0,92.3856,92.4348,92.2378,92.2378,8400.0
2006-03-10 12:50:00,112.36,112.4,112.2,112.24,19600.0,92.2378,92.2706,92.1064,92.1393,19600.0
2006-03-10 12:55:00,112.28,112.59,112.26,112.54,9800.0,92.1721,92.4266,92.1557,92.3856,9800.0
2006-03-10 13:00:00,112.49,112.49,112.43,112.47,5800.0,92.3445,92.3445,92.2953,92.3281,5800.0
2006-03-10 13:05:00,112.48,112.59,112.48,112.59,3800.0,92.3363,92.4266,92.3363,92.4266,3800.0
2006-03-10 13:10:00,112.6,112.7,112.59,112.65,8200.0,92.4348,92.5169,92.4266,92.4759,8200.0
2006-03-10 13:15:00,112.62,112.63,112.5,112.51,8400.0,92.4512,92.4594,92.3527,92.3609,8400.0
2006-03-10 13:20:00,112.53,112.53,112.42,112.44,5800.0,92.3773,92.3773,92.287,92.3035,5800.0
2006-03-10 13:25:00,112.5,112.62,112.5,112.54,6700.0,92.3527,92.4512,92.3527,92.3856,6700.0
2006-03-10 13:30:00,112.53,112.53,112.26,112.26,14300.0,92.3773,92.3773,92.1557,92.1557,14300.0
2006-03-10 13:35:00,112.26,112.5,112.22,112.49,11200.0,92.1557,92.3527,92.1229,92.3445,11200.0
2006-03-10 13:40:00,112.47,112.49,112.38,112.38,4800.0,92.3281,92.3445,92.2542,92.2542,4800.0
2006-03-10 13:45:00,112.4,112.56,112.36,112.56,10600.0,92.2706,92.402,92.2378,92.402,10600.0
2006-03-10 13:50:00,112.53,112.53,112.36,112.49,10700.0,92.3773,92.3773,92.2378,92.3445,10700.0
2006-03-10 13:55:00,112.49,112.49,112.38,112.41,10000.0,92.3445,92.3445,92.2542,92.2788,10000.0
2006-03-10 14:00:00,112.43,112.52,112.41,112.45,7600.0,92.2953,92.3691,92.2788,92.3117,7600.0
2006-03-10 14:05:00,112.46,112.5,112.41,112.44,5400.0,92.3199,92.3527,92.2788,92.3035,5400.0
2006-03-10 14:10:00,112.48,112.5,112.45,112.47,13300.0,92.3363,92.3527,92.3117,92.3281,13300.0
2006-03-10 14:15:00,112.47,112.54,112.42,112.42,22100.0,92.3281,92.3856,92.287,92.287,22100.0
2006-03-10 14:20:00,112.44,112.51,112.39,112.47,17300.0,92.3035,92.3609,92.2624,92.3281,17300.0
2006-03-10 14:25:00,112.49,112.53,112.26,112.28,7300.0,92.3445,92.3773,92.1557,92.1721,7300.0
2006-03-10 14:30:00,112.27,112.3,112.22,112.26,8800.0,92.1639,92.1885,92.1229,92.1557,8800.0
2006-03-10 14:35:00,112.26,112.28,112.24,112.27,8600.0,92.1557,92.1721,92.1393,92.1639,8600.0
2006-03-10 14:40:00,112.27,112.27,112.12,112.13,36500.0,92.1639,92.1639,92.0408,92.049,36500.0
2006-03-10 14:45:00,112.13,112.25,112.12,112.18,23900.0,92.049,92.1475,92.0408,92.09,23900.0
2006-03-10 14:50:00,112.16,112.2,112.06,112.18,18100.0,92.0736,92.1064,91.9915,92.09,18100.0
2006-03-10 14:55:00,112.14,112.16,111.97,111.99,13500.0,92.0572,92.0736,91.9176,91.934,13500.0
2006-03-10 15:00:00,111.99,112.1,111.96,111.98,22800.0,91.934,92.0243,91.9094,91.9258,22800.0
2006-03-10 15:05:00,111.95,111.95,111.74,111.93,21700.0,91.9012,91.9012,91.7288,91.8848,21700.0
2006-03-10 15:10:00,111.94,111.99,111.87,111.89,10000.0,91.893,91.934,91.8355,91.852,10000.0
2006-03-10 15:15:00,111.89,112.11,111.82,112.01,12700.0,91.852,92.0326,91.7945,91.9505,12700.0
2006-03-10 15:20:00,112.03,112.09,111.93,112.09,11200.0,91.9669,92.0161,91.8848,92.0161,11200.0
2006-03-10 15:25:00,112.07,112.07,111.94,112.03,21600.0,91.9997,91.9997,91.893,91.9669,21600.0
2006-03-10 15:30:00,112.05,112.31,112.05,112.1,39800.0,91.9833,92.1967,91.9833,92.0243,39800.0
2006-03-10 15:35:00,112.1,112.12,112.01,112.06,45800.0,92.0243,92.0408,91.9505,91.9915,45800.0
2006-03-10 15:40:00,112.09,112.13,112.04,112.06,19000.0,92.0161,92.049,91.9751,91.9915,19000.0
2006-03-10 15:45:00,112.08,112.11,111.92,111.98,15400.0,92.0079,92.0326,91.8766,91.9258,15400.0
2006-03-10 15:50:00,111.98,112.1,111.95,112.1,25700.0,91.9258,92.0243,91.9012,92.0243,25700.0
2006-03-10 15:55:00,112.1,112.12,112.0,112.0,55100.0,92.0243,92.0408,91.9423,91.9423,55100.0
2006-03-13 09:30:00,112.04,112.89,112.03,112.57,36800.0,91.9751,92.6729,91.9669,92.4102,36800.0
2006-03-13 09:35:00,112.58,112.62,112.33,112.47,28200.0,92.4184,92.4512,92.2132,92.3281,28200.0
2006-03-13 09:40:00,112.4,112.4,111.98,112.01,18000.0,92.2706,92.2706,91.9258,91.9505,18000.0
2006-03-13 09:45:00,112.01,112.24,112.0,112.0,70600.0,91.9505,92.1393,91.9423,91.9423,70600.0
2006-03-13 09:50:00,112.0,112.11,111.75,112.01,24600.0,91.9423,92.0326,91.737,91.9505,24600.0
2006-03-13 09:55:00,112.01,112.21,111.88,111.95,32100.0,91.9505,92.1146,91.8437,91.9012,32100.0
2006-03-13 10:00:00,111.95,112.24,111.95,112.21,29000.0,91.9012,92.1393,91.9012,92.1146,29000.0
2006-03-13 10:05:00,112.18,112.38,112.18,112.34,20700.0,92.09,92.2542,92.09,92.2214,20700.0
2006-03-13 10:10:00,112.3,112.43,112.23,112.3,23600.0,92.1885,92.2953,92.1311,92.1885,23600.0
2006-03-13 10:15:00,112.3,112.4,112.28,112.35,9300.0,92.1885,92.2706,92.1721,92.2296,9300.0
2006-03-13 10:20:00,112.35,112.6,112.35,112.55,24800.0,92.2296,92.4348,92.2296,92.3938,24800.0
2006-03-13 10:25:00,112.55,112.55,112.32,112.4,32000.0,92.3938,92.3938,92.2049,92.2706,32000.0
2006-03-13 10:30:00,112.4,112.5,112.39,112.4,31300.0,92.2706,92.3527,92.2624,92.2706,31300.0
2006-03-13 10:35:00,112.44,112.45,112.36,112.36,18500.0,92.3035,92.3117,92.2378,92.2378,18500.0
2006-03-13 10:40:00,112.39,112.4,112.2,112.3,31500.0,92.2624,92.2706,92.1064,92.1885,31500.0
2006-03-13 10:45:00,112.3,112.3,112.18,112.29,17400.0,92.1885,92.1885,92.09,92.1803,17400.0
2006-03-13 10:50:00,112.27,112.35,112.24,112.3,21600.0,92.1639,92.2296,92.1393,92.1885,21600.0
2006-03-13 10:55:00,112.3,112.38,112.29,112.34,20600.0,92.1885,92.2542,92.1803,92.2214,20600.0
2006-03-13 11:00:00,112.34,112.36,112.25,112.3,16400.0,92.2214,92.2378,92.1475,92.1885,16400.0
2006-03-13 11:05:00,112.29,112.3,112.16,112.23,15900.0,92.1803,92.1885,92.0736,92.1311,15900.0
2006-03-13 11:10:00,112.24,112.32,112.24,112.3,8100.0,92.1393,92.2049,92.1393,92.1885,8100.0
2006-03-13 11:15:00,112.3,112.32,112.29,112.31,6200.0,92.1885,92.2049,92.1803,92.1967,6200.0
2006-03-13 11:20:00,112.32,112.36,112.25,112.28,29500.0,92.2049,92.2378,92.1475,92.1721,29500.0
2006-03-13 11:25:00,112.28,112.32,112.2,112.28,13300.0,92.1721,92.2049,92.1064,92.1721,13300.0
2006-03-13 11:30:00,112.27,112.3,112.25,112.25,14300.0,92.1639,92.1885,92.1475,92.1475,14300.0
2006-03-13 11:35:00,112.25,112.36,112.24,112.24,13900.0,92.1475,92.2378,92.1393,92.1393,13900.0
2006-03-13 11:40:00,112.26,112.35,112.24,112.29,6400.0,92.1557,92.2296,92.1393,92.1803,6400.0
2006-03-13 11:45:00,112.29,112.35,112.28,112.32,3700.0,92.1803,92.2296,92.1721,92.2049,3700.0
2006-03-13 11:50:00,112.29,112.31,112.24,112.31,3100.0,92.1803,92.1967,92.1393,92.1967,3100.0
2006-03-13 11:55:00,112.31,112.32,112.23,112.23,7700.0,92.1967,92.2049,92.1311,92.1311,7700.0
2006-03-13 12:00:00,112.22,112.27,112.22,112.27,2500.0,92.1229,92.1639,92.1229,92.1639,2500.0
2006-03-13 12:05:00,112.27,112.31,112.26,112.27,7600.0,92.1639,92.1967,92.1557,92.1639,7600.0
2006-03-13 12:10:00,112.27,112.34,112.27,112.33,22900.0,92.1639,92.2214,92.1639,92.2132,22900.0
2006-03-13 12:15:00,112.32,112.41,112.31,112.39,4000.0,92.2049,92.2788,92.1967,92.2624,4000.0
2006-03-13 12:20:00,112.37,112.4,112.32,112.32,2600.0,92.246,92.2706,92.2049,92.2049,2600.0
2006-03-13 12:25:00,112.33,112.4,112.31,112.4,4000.0,92.2132,92.2706,92.1967,92.2706,4000.0
2006-03-13 12:30:00,112.43,112.43,112.27,112.35,10200.0,92.2953,92.2953,92.1639,92.2296,10200.0
2006-03-13 12:35:00,112.35,112.42,112.34,112.4,6100.0,92.2296,92.287,92.2214,92.2706,6100.0
2006-03-13 12:40:00,112.38,112.38,112.33,112.34,5100.0,92.2542,92.2542,92.2132,92.2214,5100.0
2006-03-13 12:45:00,112.34,112.35,112.32,112.33,6900.0,92.2214,92.2296,92.2049,92.2132,6900.0
2006-03-13 12:50:00,112.33,112.35,112.24,112.3,10500.0,92.2132,92.2296,92.1393,92.1885,10500.0
2006-03-13 12:55:00,112.32,112.36,112.32,112.34,10200.0,92.2049,92.2378,92.2049,92.2214,10200.0
2006-03-13 13:00:00,112.33,112.36,112.27,112.31,10500.0,92.2132,92.2378,92.1639,92.1967,10500.0
2006-03-13 13:05:00,112.3,112.38,112.28,112.32,10000.0,92.1885,92.2542,92.1721,92.2049,10000.0
2006-03-13 13:10:00,112.31,112.32,112.24,112.24,6900.0,92.1967,92.2049,92.1393,92.1393,6900.0
2006-03-13 13:15:00,112.22,112.31,112.22,112.28,16700.0,92.1229,92.1967,92.1229,92.1721,16700.0
2006-03-13 13:20:00,112.33,112.33,112.2,112.27,14000.0,92.2132,92.2132,92.1064,92.1639,14000.0
2006-03-13 13:25:00,112.3,112.4,112.26,112.3,13300.0,92.1885,92.2706,92.1557,92.1885,13300.0
2006-03-13 13:30:00,112.28,112.36,112.28,112.34,4400.0,92.1721,92.2378,92.1721,92.2214,4400.0
2006-03-13 13:35:00,112.29,112.4,112.29,112.39,7700.0,92.1803,92.2706,92.1803,92.2624,7700.0
2006-03-13 13:40:00,112.38,112.39,112.3,112.31,12100.0,92.2542,92.2624,92.1885,92.1967,12100.0
2006-03-13 13:45:00,112.3,112.38,112.22,112.33,8600.0,92.1885,92.2542,92.1229,92.2132,8600.0
2006-03-13 13:50:00,112.31,112.36,112.26,112.27,10500.0,92.1967,92.2378,92.1557,92.1639,10500.0
2006-03-13 13:55:00,112.28,112.35,112.21,112.35,5500.0,92.1721,92.2296,92.1146,92.2296,5500.0
2006-03-13 14:00:00,112.35,112.55,112.33,112.42,25600.0,92.2296,92.3938,92.2132,92.287,25600.0
2006-03-13 14:05:00,112.42,112.46,112.37,112.45,20000.0,92.287,92.3199,92.246,92.3117,20000.0
2006-03-13 14:10:00,112.48,112.52,112.46,112.47,11600.0,92.3363,92.3691,92.3199,92.3281,11600.0
2006-03-13 14:15:00,112.44,112.55,112.43,112.53,11100.0,92.3035,92.3938,92.2953,92.3773,11100.0
2006-03-13 14:20:00,112.51,112.58,112.45,112.54,8300.0,92.3609,92.4184,92.3117,92.3856,8300.0
2006-03-13 14:25:00,112.57,112.57,112.5,112.52,4000.0,92.4102,92.4102,92.3527,92.3691,4000.0
2006-03-13 14:30:00,112.56,112.63,112.56,112.59,7700.0,92.402,92.4594,92.402,92.4266,7700.0
2006-03-13 14:35:00,112.58,112.67,112.56,112.67,16900.0,92.4184,92.4923,92.402,92.4923,16900.0
2006-03-13 14:40:00,112.66,112.71,112.61,112.67,13800.0,92.4841,92.5251,92.443,92.4923,13800.0
2006-03-13 14:45:00,112.68,112.71,112.54,112.6,12600.0,92.5005,92.5251,92.3856,92.4348,12600.0
2006-03-13 14:50:00,112.58,112.62,112.55,112.61,11300.0,92.4184,92.4512,92.3938,92.443,11300.0
2006-03-13 14:55:00,112.62,112.62,112.45,112.52,13100.0,92.4512,92.4512,92.3117,92.3691,13100.0
2006-03-13 15:00:00,112.51,112.58,112.46,112.58,15400.0,92.3609,92.4184,92.3199,92.4184,15400.0
2006-03-13 15:05:00,112.57,112.59,112.44,112.55,10800.0,92.4102,92.4266,92.3035,92.3938,10800.0
2006-03-13 15:10:00,112.55,112.64,112.54,112.58,15000.0,92.3938,92.4676,92.3856,92.4184,15000.0
2006-03-13 15:15:00,112.58,112.65,112.56,112.62,17900.0,92.4184,92.4759,92.402,92.4512,17900.0
2006-03-13 15:20:00,112.61,112.61,112.25,112.25,11000.0,92.443,92.443,92.1475,92.1475,11000.0
2006-03-13 15:25:00,112.24,112.4,112.21,112.39,10100.0,92.1393,92.2706,92.1146,92.2624,10100.0
2006-03-13 15:30:00,112.4,112.5,112.4,112.46,7900.0,92.2706,92.3527,92.2706,92.3199,7900.0
2006-03-13 15:35:00,112.45,112.52,112.38,112.43,10200.0,92.3117,92.3691,92.2542,92.2953,10200.0
2006-03-13 15:40:00,112.38,112.44,112.34,112.41,11000.0,92.2542,92.3035,92.2214,92.2788,11000.0
2006-03-13 15:45:00,112.39,112.4,112.33,112.33,14000.0,92.2624,92.2706,92.2132,92.2132,14000.0
2006-03-13 15:50:00,112.33,112.37,112.25,112.35,26200.0,92.2132,92.246,92.1475,92.2296,26200.0
2006-03-13 15:55:00,112.33,112.37,112.3,112.37,27700.0,92.2132,92.246,92.1885,92.246,27700.0
2006-03-14 09:30:00,112.5,112.82,112.45,112.82,19900.0,92.3527,92.6154,92.3117,92.6154,19900.0
2006-03-14 09:35:00,112.83,113.0,112.79,113.0,38200.0,92.6236,92.7632,92.5908,92.7632,38200.0
2006-03-14 09:40:00,112.98,113.15,112.98,113.14,34900.0,92.7468,92.8863,92.7468,92.8781,34900.0
2006-03-14 09:45:00,113.15,113.3,113.0,113.17,21800.0,92.8863,93.0094,92.7632,92.9027,21800.0
2006-03-14 09:50:00,113.15,113.36,113.15,113.27,25900.0,92.8863,93.0587,92.8863,92.9848,25900.0
2006-03-14 09:55:00,113.26,113.44,113.25,113.44,12400.0,92.9766,93.1244,92.9684,93.1244,12400.0
2006-03-14 10:00:00,113.44,113.62,113.44,113.53,17000.0,93.1244,93.2721,93.1244,93.1983,17000.0
2006-03-14 10:05:00,113.53,113.72,113.53,113.64,28500.0,93.1983,93.3542,93.1983,93.2886,28500.0
2006-03-14 10:10:00,113.65,113.7,113.47,113.6,20200.0,93.2968,93.3378,93.149,93.2557,20200.0
2006-03-14 10:15:00,113.59,113.63,113.56,113.6,13400.0,93.2475,93.2803,93.2229,93.2557,13400.0
2006-03-14 10:20:00,113.6,113.62,113.43,113.43,10800.0,93.2557,93.2721,93.1162,93.1162,10800.0
2006-03-14 10:25:00,113.43,113.53,113.35,113.47,13000.0,93.1162,93.1983,93.0505,93.149,13000.0
2006-03-14 10:30:00,113.5,113.69,113.49,113.68,13600.0,93.1736,93.3296,93.1654,93.3214,13600.0
2006-03-14 10:35:00,113.68,113.79,113.57,113.58,19200.0,93.3214,93.4117,93.2311,93.2393,19200.0
2006-03-14 10:40:00,113.5,113.51,113.32,113.39,14600.0,93.1736,93.1818,93.0259,93.0833,14600.0
2006-03-14 10:45:00,113.34,113.39,113.3,113.35,15600.0,93.0423,93.0833,93.0094,93.0505,15600.0
2006-03-14 10:50:00,113.34,113.42,113.3,113.31,7600.0,93.0423,93.108,93.0094,93.0177,7600.0
2006-03-14 10:55:00,113.28,113.31,113.28,113.31,6200.0,92.993,93.0177,92.993,93.0177,6200.0
2006-03-14 11:00:00,113.3,113.3,113.19,113.24,15300.0,93.0094,93.0094,92.9191,92.9602,15300.0
2006-03-14 11:05:00,113.26,113.4,113.26,113.37,10600.0,92.9766,93.0915,92.9766,93.0669,10600.0
2006-03-14 11:10:00,113.37,113.37,113.23,113.35,12500.0,93.0669,93.0669,92.952,93.0505,12500.0
2006-03-14 11:15:00,113.36,113.45,113.33,113.34,12400.0,93.0587,93.1326,93.0341,93.0423,12400.0
2006-03-14 11:20:00,113.33,113.44,113.31,113.44,17800.0,93.0341,93.1244,93.0177,93.1244,17800.0
2006-03-14 11:25:00,113.44,113.44,113.32,113.32,16400.0,93.1244,93.1244,93.0259,93.0259,16400.0
2006-03-14 11:30:00,113.32,113.48,113.31,113.39,26500.0,93.0259,93.1572,93.0177,93.0833,26500.0
2006-03-14 11:35:00,113.39,113.39,113.32,113.36,19700.0,93.0833,93.0833,93.0259,93.0587,19700.0
2006-03-14 11:40:00,113.36,113.36,113.22,113.22,12300.0,93.0587,93.0587,92.9438,92.9438,12300.0
2006-03-14 11:45:00,113.22,113.22,113.1,113.1,15200.0,92.9438,92.9438,92.8453,92.8453,15200.0
2006-03-14 11:50:00,113.12,113.15,113.05,113.05,11500.0,92.8617,92.8863,92.8042,92.8042,11500.0
2006-03-14 11:55:00,113.04,113.09,113.02,113.05,15200.0,92.796,92.8371,92.7796,92.8042,15200.0
2006-03-14 12:00:00,113.03,113.18,113.03,113.13,7900.0,92.7878,92.9109,92.7878,92.8699,7900.0
2006-03-14 12:05:00,113.15,113.15,113.1,113.1,4300.0,92.8863,92.8863,92.8453,92.8453,4300.0
2006-03-14 12:10:00,113.11,113.16,113.11,113.15,30600.0,92.8535,92.8945,92.8535,92.8863,30600.0
2006-03-14 12:15:00,113.15,113.24,113.14,113.2,7800.0,92.8863,92.9602,92.8781,92.9274,7800.0
2006-03-14 12:20:00,113.2,113.2,113.18,113.2,4400.0,92.9274,92.9274,92.9109,92.9274,4400.0
2006-03-14 12:25:00,113.21,113.22,113.2,113.22,5100.0,92.9356,92.9438,92.9274,92.9438,5100.0
2006-03-14 12:30:00,113.22,113.22,113.08,113.08,5600.0,92.9438,92.9438,92.8288,92.8288,5600.0
2006-03-14 12:35:00,113.09,113.18,113.08,113.18,4700.0,92.8371,92.9109,92.8288,92.9109,4700.0
2006-03-14 12:40:00,113.18,113.22,113.15,113.15,8800.0,92.9109,92.9438,92.8863,92.8863,8800.0
2006-03-14 12:45:00,113.15,113.18,113.15,113.18,2000.0,92.8863,92.9109,92.8863,92.9109,2000.0
2006-03-14 12:50:00,113.19,113.24,113.17,113.17,3100.0,92.9191,92.9602,92.9027,92.9027,3100.0
2006-03-14 12:55:00,113.17,113.18,113.05,113.08,4300.0,92.9027,92.9109,92.8042,92.8288,4300.0
2006-03-14 13:00:00,113.08,113.08,113.0,113.0,32700.0,92.8288,92.8288,92.7632,92.7632,32700.0
2006-03-14 13:05:00,113.0,113.04,113.0,113.03,5300.0,92.7632,92.796,92.7632,92.7878,5300.0
2006-03-14 13:10:00,113.04,113.27,113.0,113.26,13000.0,92.796,92.9848,92.7632,92.9766,13000.0
2006-03-14 13:15:00,113.23,113.5,113.23,113.5,26000.0,92.952,93.1736,92.952,93.1736,26000.0
2006-03-14 13:20:00,113.52,113.55,113.48,113.53,14800.0,93.19,93.2147,93.1572,93.1983,14800.0
2006-03-14 13:25:00,113.55,113.7,113.54,113.58,22900.0,93.2147,93.3378,93.2065,93.2393,22900.0
2006-03-14 13:30:00,113.57,113.74,113.54,113.73,27700.0,93.2311,93.3706,93.2065,93.3624,27700.0
2006-03-14 13:35:00,113.7,113.77,113.7,113.75,47100.0,93.3378,93.3953,93.3378,93.3789,47100.0
2006-03-14 13:40:00,113.75,113.82,113.71,113.81,11300.0,93.3789,93.4363,93.346,93.4281,11300.0
2006-03-14 13:45:00,113.8,113.87,113.78,113.81,11300.0,93.4199,93.4774,93.4035,93.4281,11300.0
2006-03-14 13:50:00,113.81,113.84,113.8,113.81,12300.0,93.4281,93.4527,93.4199,93.4281,12300.0
2006-03-14 13:55:00,113.81,113.87,113.8,113.87,8100.0,93.4281,93.4774,93.4199,93.4774,8100.0
2006-03-14 14:00:00,113.89,113.9,113.75,113.86,19900.0,93.4938,93.502,93.3789,93.4692,19900.0
2006-03-14 14:05:00,113.85,113.93,113.84,113.93,11700.0,93.4609,93.5266,93.4527,93.5266,11700.0
2006-03-14 14:10:00,113.94,113.98,113.84,113.96,17500.0,93.5348,93.5677,93.4527,93.5512,17500.0
2006-03-14 14:15:00,113.96,114.08,113.96,114.08,18200.0,93.5512,93.6498,93.5512,93.6498,18200.0
2006-03-14 14:20:00,114.08,114.2,113.99,114.16,56400.0,93.6498,93.7483,93.5759,93.7154,56400.0
2006-03-14 14:25:00,114.14,114.5,114.14,114.5,31200.0,93.699,93.9945,93.699,93.9945,31200.0
2006-03-14 14:30:00,114.5,114.5,114.25,114.3,26100.0,93.9945,93.9945,93.7893,93.8304,26100.0
2006-03-14 14:35:00,114.3,114.4,114.28,114.34,19700.0,93.8304,93.9124,93.8139,93.8632,19700.0
2006-03-14 14:40:00,114.35,114.49,114.21,114.45,22100.0,93.8714,93.9863,93.7565,93.9535,22100.0
2006-03-14 14:45:00,114.41,114.5,114.41,114.5,12300.0,93.9207,93.9945,93.9207,93.9945,12300.0
2006-03-14 14:50:00,114.5,114.58,114.49,114.54,19700.0,93.9945,94.0602,93.9863,94.0274,19700.0
2006-03-14 14:55:00,114.54,114.55,114.51,114.52,20600.0,94.0274,94.0356,94.0027,94.011,20600.0
2006-03-14 15:00:00,114.52,114.53,114.39,114.4,23100.0,94.011,94.0192,93.9042,93.9124,23100.0
2006-03-14 15:05:00,114.39,114.52,114.35,114.42,25200.0,93.9042,94.011,93.8714,93.9289,25200.0
2006-03-14 15:10:00,114.43,114.49,114.4,114.49,10300.0,93.9371,93.9863,93.9124,93.9863,10300.0
2006-03-14 15:15:00,114.48,114.51,114.37,114.45,35300.0,93.9781,94.0027,93.8878,93.9535,35300.0
2006-03-14 15:20:00,114.46,114.55,114.45,114.55,29200.0,93.9617,94.0356,93.9535,94.0356,29200.0
2006-03-14 15:25:00,114.55,114.61,114.38,114.48,75600.0,94.0356,94.0848,93.896,93.9781,75600.0
2006-03-14 15:30:00,114.45,114.5,114.37,114.49,37000.0,93.9535,93.9945,93.8878,93.9863,37000.0
2006-03-14 15:35:00,114.48,114.53,114.46,114.51,54900.0,93.9781,94.0192,93.9617,94.0027,54900.0
2006-03-14 15:40:00,114.52,114.66,114.52,114.66,39400.0,94.011,94.1259,94.011,94.1259,39400.0
2006-03-14 15:45:00,114.62,114.8,114.62,114.8,52400.0,94.093,94.2408,94.093,94.2408,52400.0
2006-03-14 15:50:00,114.79,114.8,114.7,114.76,60300.0,94.2326,94.2408,94.1587,94.208,60300.0
2006-03-14 15:55:00,114.76,114.76,114.66,114.76,52700.0,94.208,94.208,94.1259,94.208,52700.0
2006-03-15 09:30:00,114.36,115.01,114.36,115.0,65200.0,93.8796,94.4132,93.8796,94.405,65200.0
2006-03-15 09:35:00,115.0,115.67,114.88,115.66,45200.0,94.405,94.955,94.3065,94.9468,45200.0
2006-03-15 09:40:00,115.64,115.66,115.28,115.51,32700.0,94.9304,94.9468,94.6349,94.8237,32700.0
2006-03-15 09:45:00,115.53,115.69,115.37,115.58,28800.0,94.8401,94.9714,94.7087,94.8811,28800.0
2006-03-15 09:50:00,115.58,115.58,114.73,114.73,32100.0,94.8811,94.8811,94.1834,94.1834,32100.0
2006-03-15 09:55:00,114.68,114.81,114.57,114.79,32500.0,94.1423,94.249,94.052,94.2326,32500.0
2006-03-15 10:00:00,114.8,114.97,114.79,114.91,35900.0,94.2408,94.3804,94.2326,94.3311,35900.0
2006-03-15 10:05:00,114.9,114.93,114.76,114.76,35000.0,94.3229,94.3475,94.208,94.208,35000.0
2006-03-15 10:10:00,114.79,114.79,114.59,114.72,29900.0,94.2326,94.2326,94.0684,94.1751,29900.0
2006-03-15 10:15:00,114.72,114.96,114.64,114.96,13400.0,94.1751,94.3722,94.1095,94.3722,13400.0
2006-03-15 10:20:00,114.95,115.08,114.64,114.64,30700.0,94.364,94.4707,94.1095,94.1095,30700.0
2006-03-15 10:25:00,114.7,114.88,114.7,114.86,18700.0,94.1587,94.3065,94.1587,94.2901,18700.0
2006-03-15 10:30:00,114.85,114.86,114.62,114.65,12900.0,94.2819,94.2901,94.093,94.1177,12900.0
2006-03-15 10:35:00,114.64,114.8,114.57,114.78,10000.0,94.1095,94.2408,94.052,94.2244,10000.0
2006-03-15 10:40:00,114.78,115.02,114.78,114.96,12200.0,94.2244,94.4214,94.2244,94.3722,12200.0
2006-03-15 10:45:00,114.93,114.93,114.71,114.72,7800.0,94.3475,94.3475,94.1669,94.1751,7800.0
2006-03-15 10:50:00,114.71,114.71,114.23,114.38,15800.0,94.1669,94.1669,93.7729,93.896,15800.0
2006-03-15 10:55:00,114.33,114.49,114.33,114.46,6300.0,93.855,93.9863,93.855,93.9617,6300.0
2006-03-15 11:00:00,114.44,114.47,114.34,114.4,12900.0,93.9453,93.9699,93.8632,93.9124,12900.0
2006-03-15 11:05:00,114.37,114.47,114.37,114.4,5100.0,93.8878,93.9699,93.8878,93.9124,5100.0
2006-03-15 11:10:00,114.4,114.41,114.3,114.38,13600.0,93.9124,93.9207,93.8304,93.896,13600.0
2006-03-15 11:15:00,114.41,114.45,114.26,114.45,9300.0,93.9207,93.9535,93.7975,93.9535,9300.0
2006-03-15 11:20:00,114.5,114.52,114.44,114.52,4900.0,93.9945,94.011,93.9453,94.011,4900.0
2006-03-15 11:25:00,114.52,114.82,114.52,114.74,6200.0,94.011,94.2572,94.011,94.1916,6200.0
2006-03-15 11:30:00,114.74,114.83,114.69,114.83,10400.0,94.1916,94.2654,94.1505,94.2654,10400.0
2006-03-15 11:35:00,114.83,114.83,114.67,114.71,4700.0,94.2654,94.2654,94.1341,94.1669,4700.0
2006-03-15 11:40:00,114.65,114.74,114.63,114.63,5800.0,94.1177,94.1916,94.1013,94.1013,5800.0
2006-03-15 11:45:00,114.61,114.62,114.52,114.52,4400.0,94.0848,94.093,94.011,94.011,4400.0
2006-03-15 11:50:00,114.56,114.84,114.56,114.71,9300.0,94.0438,94.2737,94.0438,94.1669,9300.0
2006-03-15 11:55:00,114.74,114.76,114.67,114.71,5400.0,94.1916,94.208,94.1341,94.1669,5400.0
2006-03-15 12:00:00,114.69,114.69,114.51,114.53,4700.0,94.1505,94.1505,94.0027,94.0192,4700.0
2006-03-15 12:05:00,114.53,114.6,114.53,114.6,3100.0,94.0192,94.0766,94.0192,94.0766,3100.0
2006-03-15 12:10:00,114.61,114.69,114.61,114.69,4800.0,94.0848,94.1505,94.0848,94.1505,4800.0
2006-03-15 12:15:00,114.73,114.75,114.71,114.74,12200.0,94.1834,94.1998,94.1669,94.1916,12200.0
2006-03-15 12:20:00,114.75,114.75,114.65,114.67,6900.0,94.1998,94.1998,94.1177,94.1341,6900.0
2006-03-15 12:25:00,114.67,114.67,114.54,114.55,6600.0,94.1341,94.1341,94.0274,94.0356,6600.0
2006-03-15 12:30:00,114.55,114.64,114.55,114.64,6200.0,94.0356,94.1095,94.0356,94.1095,6200.0
2006-03-15 12:35:00,114.64,114.64,114.5,114.5,8200.0,94.1095,94.1095,93.9945,93.9945,8200.0
2006-03-15 12:40:00,114.51,114.52,114.39,114.41,5900.0,94.0027,94.011,93.9042,93.9207,5900.0
2006-03-15 12:45:00,114.39,114.42,114.37,114.39,16600.0,93.9042,93.9289,93.8878,93.9042,16600.0
2006-03-15 12:50:00,114.4,114.45,114.4,114.45,5500.0,93.9124,93.9535,93.9124,93.9535,5500.0
2006-03-15 12:55:00,114.46,114.59,114.44,114.55,10400.0,93.9617,94.0684,93.9453,94.0356,10400.0
2006-03-15 13:00:00,114.54,114.56,114.53,114.56,11100.0,94.0274,94.0438,94.0192,94.0438,11100.0
2006-03-15 13:05:00,114.56,114.73,114.54,114.73,40000.0,94.0438,94.1834,94.0274,94.1834,40000.0
2006-03-15 13:10:00,114.74,114.78,114.74,114.75,7200.0,94.1916,94.2244,94.1916,94.1998,7200.0
2006-03-15 13:15:00,114.76,114.85,114.75,114.84,23600.0,94.208,94.2819,94.1998,94.2737,23600.0
2006-03-15 13:20:00,114.84,114.94,114.84,114.86,9700.0,94.2737,94.3557,94.2737,94.2901,9700.0
2006-03-15 13:25:00,114.87,114.92,114.87,114.87,4100.0,94.2983,94.3393,94.2983,94.2983,4100.0
2006-03-15 13:30:00,114.88,114.9,114.78,114.79,4100.0,94.3065,94.3229,94.2244,94.2326,4100.0
2006-03-15 13:35:00,114.81,114.82,114.75,114.8,3900.0,94.249,94.2572,94.1998,94.2408,3900.0
2006-03-15 13:40:00,114.77,114.8,114.76,114.77,2700.0,94.2162,94.2408,94.208,94.2162,2700.0
2006-03-15 13:45:00,114.77,114.95,114.77,114.91,43500.0,94.2162,94.364,94.2162,94.3311,43500.0
2006-03-15 13:50:00,114.9,114.92,114.87,114.9,6100.0,94.3229,94.3393,94.2983,94.3229,6100.0
2006-03-15 13:55:00,114.9,114.91,114.81,114.84,6900.0,94.3229,94.3311,94.249,94.2737,6900.0
2006-03-15 14:00:00,114.82,114.89,114.78,114.8,8100.0,94.2572,94.3147,94.2244,94.2408,8100.0
2006-03-15 14:05:00,114.82,114.96,114.8,114.95,10500.0,94.2572,94.3722,94.2408,94.364,10500.0
2006-03-15 14:10:00,114.96,115.15,114.96,115.08,52800.0,94.3722,94.5281,94.3722,94.4707,52800.0
2006-03-15 14:15:00,115.04,115.15,114.99,115.15,16000.0,94.4378,94.5281,94.3968,94.5281,16000.0
2006-03-15 14:20:00,115.17,115.23,115.15,115.22,21900.0,94.5446,94.5938,94.5281,94.5856,21900.0
2006-03-15 14:25:00,115.22,115.22,115.12,115.17,10900.0,94.5856,94.5856,94.5035,94.5446,10900.0
2006-03-15 14:30:00,115.18,115.26,115.18,115.23,35000.0,94.5528,94.6184,94.5528,94.5938,35000.0
2006-03-15 14:35:00,115.24,115.29,115.21,115.29,30500.0,94.602,94.6431,94.5774,94.6431,30500.0
2006-03-15 14:40:00,115.27,115.27,115.17,115.22,13600.0,94.6266,94.6266,94.5446,94.5856,13600.0
2006-03-15 14:45:00,115.23,115.31,115.22,115.23,21000.0,94.5938,94.6595,94.5856,94.5938,21000.0
2006-03-15 14:50:00,115.28,115.28,115.2,115.26,16200.0,94.6349,94.6349,94.5692,94.6184,16200.0
2006-03-15 14:55:00,115.24,115.29,115.2,115.21,9200.0,94.602,94.6431,94.5692,94.5774,9200.0
2006-03-15 15:00:00,115.22,115.28,115.22,115.27,10800.0,94.5856,94.6349,94.5856,94.6266,10800.0
2006-03-15 15:05:00,115.27,115.34,115.23,115.34,13200.0,94.6266,94.6841,94.5938,94.6841,13200.0
2006-03-15 15:10:00,115.34,115.45,115.31,115.44,27200.0,94.6841,94.7744,94.6595,94.7662,27200.0
2006-03-15 15:15:00,115.43,115.55,115.39,115.55,27200.0,94.758,94.8565,94.7252,94.8565,27200.0
2006-03-15 15:20:00,115.55,115.8,115.55,115.79,51500.0,94.8565,95.0617,94.8565,95.0535,51500.0
2006-03-15 15:25:00,115.8,115.82,115.77,115.77,46900.0,95.0617,95.0781,95.0371,95.0371,46900.0
2006-03-15 15:30:00,115.78,115.85,115.78,115.81,20700.0,95.0453,95.1028,95.0453,95.0699,20700.0
2006-03-15 15:35:00,115.84,115.88,115.74,115.78,24900.0,95.0946,95.1274,95.0125,95.0453,24900.0
2006-03-15 15:40:00,115.78,115.81,115.73,115.77,50000.0,95.0453,95.0699,95.0043,95.0371,50000.0
2006-03-15 15:45:00,115.78,115.83,115.77,115.82,32400.0,95.0453,95.0864,95.0371,95.0781,32400.0
2006-03-15 15:50:00,115.81,116.0,115.81,115.93,92500.0,95.0699,95.2259,95.0699,95.1684,92500.0
2006-03-15 15:55:00,115.93,115.99,115.9,115.97,47200.0,95.1684,95.2177,95.1438,95.2013,47200.0
2006-03-16 09:30:00,116.0,116.0,115.33,115.33,35900.0,95.2259,95.2259,94.6759,94.6759,35900.0
2006-03-16 09:35:00,115.45,115.69,115.25,115.48,46100.0,94.7744,94.9714,94.6102,94.799,46100.0
2006-03-16 09:40:00,115.49,115.49,115.42,115.47,11500.0,94.8072,94.8072,94.7498,94.7908,11500.0
2006-03-16 09:45:00,115.49,115.59,115.12,115.27,78400.0,94.8072,94.8893,94.5035,94.6266,78400.0
2006-03-16 09:50:00,115.32,115.49,115.04,115.05,47400.0,94.6677,94.8072,94.4378,94.446,47400.0
2006-03-16 09:55:00,115.08,115.14,114.72,114.76,46600.0,94.4707,94.5199,94.1751,94.208,46600.0
2006-03-16 10:00:00,114.77,114.97,114.75,114.85,38100.0,94.2162,94.3804,94.1998,94.2819,38100.0
2006-03-16 10:05:00,114.85,114.9,114.67,114.75,34000.0,94.2819,94.3229,94.1341,94.1998,34000.0
2006-03-16 10:10:00,114.75,114.76,114.64,114.64,48200.0,94.1998,94.208,94.1095,94.1095,48200.0
2006-03-16 10:15:00,114.64,114.68,114.58,114.59,30000.0,94.1095,94.1423,94.0602,94.0684,30000.0
2006-03-16 10:20:00,114.64,114.69,114.39,114.55,18300.0,94.1095,94.1505,93.9042,94.0356,18300.0
2006-03-16 10:25:00,114.5,114.7,114.45,114.66,35200.0,93.9945,94.1587,93.9535,94.1259,35200.0
2006-03-16 10:30:00,114.73,114.83,114.66,114.76,18800.0,94.1834,94.2654,94.1259,94.208,18800.0
2006-03-16 10:35:00,114.76,114.79,114.64,114.64,23100.0,94.208,94.2326,94.1095,94.1095,23100.0
2006-03-16 10:40:00,114.64,114.64,114.1,114.1,40600.0,94.1095,94.1095,93.6662,93.6662,40600.0
2006-03-16 10:45:00,114.12,114.32,114.0,114.18,35200.0,93.6826,93.8468,93.5841,93.7318,35200.0
2006-03-16 10:50:00,114.19,114.82,114.19,114.81,31300.0,93.7401,94.2572,93.7401,94.249,31300.0
2006-03-16 10:55:00,114.78,114.89,114.7,114.7,17300.0,94.2244,94.3147,94.1587,94.1587,17300.0
2006-03-16 11:00:00,114.74,114.9,114.73,114.89,17000.0,94.1916,94.3229,94.1834,94.3147,17000.0
2006-03-16 11:05:00,114.89,114.99,114.87,114.97,26200.0,94.3147,94.3968,94.2983,94.3804,26200.0
2006-03-16 11:10:00,114.99,115.03,114.94,115.03,17100.0,94.3968,94.4296,94.3557,94.4296,17100.0
2006-03-16 11:15:00,115.03,115.12,115.0,115.11,25000.0,94.4296,94.5035,94.405,94.4953,25000.0
2006-03-16 11:20:00,115.11,115.29,115.1,115.28,19000.0,94.4953,94.6431,94.4871,94.6349,19000.0
2006-03-16 11:25:00,115.28,115.55,115.28,115.55,18000.0,94.6349,94.8565,94.6349,94.8565,18000.0
2006-03-16 11:30:00,115.55,115.74,115.55,115.74,17000.0,94.8565,95.0125,94.8565,95.0125,17000.0
2006-03-16 11:35:00,115.74,115.87,115.72,115.87,16600.0,95.0125,95.1192,94.9961,95.1192,16600.0
2006-03-16 11:40:00,115.83,115.89,115.7,115.76,16600.0,95.0864,95.1356,94.9796,95.0289,16600.0
2006-03-16 11:45:00,115.76,115.76,115.46,115.46,8000.0,95.0289,95.0289,94.7826,94.7826,8000.0
2006-03-16 11:50:00,115.47,115.47,115.33,115.39,9500.0,94.7908,94.7908,94.6759,94.7252,9500.0
2006-03-16 11:55:00,115.4,115.4,115.19,115.19,6100.0,94.7334,94.7334,94.561,94.561,6100.0
2006-03-16 12:00:00,115.18,115.26,115.16,115.16,8700.0,94.5528,94.6184,94.5363,94.5363,8700.0
2006-03-16 12:05:00,115.15,115.41,115.15,115.37,10100.0,94.5281,94.7416,94.5281,94.7087,10100.0
2006-03-16 12:10:00,115.38,115.43,115.34,115.43,3300.0,94.7169,94.758,94.6841,94.758,3300.0
2006-03-16 12:15:00,115.44,115.44,115.35,115.36,3300.0,94.7662,94.7662,94.6923,94.7005,3300.0
2006-03-16 12:20:00,115.32,115.41,115.31,115.35,9000.0,94.6677,94.7416,94.6595,94.6923,9000.0
2006-03-16 12:25:00,115.34,115.5,115.33,115.5,12400.0,94.6841,94.8155,94.6759,94.8155,12400.0
2006-03-16 12:30:00,115.55,115.57,115.41,115.41,5500.0,94.8565,94.8729,94.7416,94.7416,5500.0
2006-03-16 12:35:00,115.41,115.53,115.4,115.51,4400.0,94.7416,94.8401,94.7334,94.8237,4400.0
2006-03-16 12:40:00,115.5,115.54,115.48,115.54,6000.0,94.8155,94.8483,94.799,94.8483,6000.0
2006-03-16 12:45:00,115.54,115.59,115.54,115.57,11700.0,94.8483,94.8893,94.8483,94.8729,11700.0
2006-03-16 12:50:00,115.56,115.56,115.44,115.46,7000.0,94.8647,94.8647,94.7662,94.7826,7000.0
2006-03-16 12:55:00,115.43,115.43,115.21,115.21,7700.0,94.758,94.758,94.5774,94.5774,7700.0
2006-03-16 13:00:00,115.2,115.21,114.89,114.9,23000.0,94.5692,94.5774,94.3147,94.3229,23000.0
2006-03-16 13:05:00,114.9,115.15,114.82,115.07,18800.0,94.3229,94.5281,94.2572,94.4625,18800.0
2006-03-16 13:10:00,115.07,115.09,114.7,114.79,13300.0,94.4625,94.4789,94.1587,94.2326,13300.0
2006-03-16 13:15:00,114.74,114.92,114.74,114.81,5200.0,94.1916,94.3393,94.1916,94.249,5200.0
2006-03-16 13:20:00,114.76,114.78,114.61,114.78,10800.0,94.208,94.2244,94.0848,94.2244,10800.0
2006-03-16 13:25:00,114.78,114.89,114.75,114.83,8500.0,94.2244,94.3147,94.1998,94.2654,8500.0
2006-03-16 13:30:00,114.83,115.03,114.83,115.03,6800.0,94.2654,94.4296,94.2654,94.4296,6800.0
2006-03-16 13:35:00,115.03,115.21,115.03,115.18,15300.0,94.4296,94.5774,94.4296,94.5528,15300.0
2006-03-16 13:40:00,115.14,115.15,115.08,115.08,7200.0,94.5199,94.5281,94.4707,94.4707,7200.0
2006-03-16 13:45:00,115.08,115.19,115.07,115.09,11300.0,94.4707,94.561,94.4625,94.4789,11300.0
2006-03-16 13:50:00,115.1,115.1,114.96,115.01,5000.0,94.4871,94.4871,94.3722,94.4132,5000.0
2006-03-16 13:55:00,114.97,115.03,114.85,114.85,12200.0,94.3804,94.4296,94.2819,94.2819,12200.0
2006-03-16 14:00:00,114.85,115.01,114.84,115.01,4100.0,94.2819,94.4132,94.2737,94.4132,4100.0
2006-03-16 14:05:00,115.0,115.08,114.99,115.08,16200.0,94.405,94.4707,94.3968,94.4707,16200.0
2006-03-16 14:10:00,115.08,115.08,115.0,115.03,7600.0,94.4707,94.4707,94.405,94.4296,7600.0
2006-03-16 14:15:00,115.0,115.01,114.87,114.94,6400.0,94.405,94.4132,94.2983,94.3557,6400.0
2006-03-16 14:20:00,114.94,114.98,114.88,114.89,4600.0,94.3557,94.3886,94.3065,94.3147,4600.0
2006-03-16 14:25:00,114.89,115.0,114.89,114.99,5400.0,94.3147,94.405,94.3147,94.3968,5400.0
2006-03-16 14:30:00,114.99,115.0,114.89,114.93,4300.0,94.3968,94.405,94.3147,94.3475,4300.0
2006-03-16 14:35:00,114.96,114.96,114.76,114.79,14900.0,94.3722,94.3722,94.208,94.2326,14900.0
2006-03-16 14:40:00,114.79,114.81,114.77,114.78,6800.0,94.2326,94.249,94.2162,94.2244,6800.0
2006-03-16 14:45:00,114.77,114.79,114.51,114.61,26500.0,94.2162,94.2326,94.0027,94.0848,26500.0
2006-03-16 14:50:00,114.6,114.65,114.56,114.64,9700.0,94.0766,94.1177,94.0438,94.1095,9700.0
2006-03-16 14:55:00,114.65,114.69,114.51,114.56,11000.0,94.1177,94.1505,94.0027,94.0438,11000.0
2006-03-16 15:00:00,114.58,114.79,114.58,114.78,17200.0,94.0602,94.2326,94.0602,94.2244,17200.0
2006-03-16 15:05:00,114.78,114.78,114.66,114.67,15700.0,94.2244,94.2244,94.1259,94.1341,15700.0
2006-03-16 15:10:00,114.66,114.82,114.65,114.76,20100.0,94.1259,94.2572,94.1177,94.208,20100.0
2006-03-16 15:15:00,114.76,114.8,114.59,114.59,8300.0,94.208,94.2408,94.0684,94.0684,8300.0
2006-03-16 15:20:00,114.59,114.7,114.55,114.69,8500.0,94.0684,94.1587,94.0356,94.1505,8500.0
2006-03-16 15:25:00,114.68,114.79,114.68,114.76,5700.0,94.1423,94.2326,94.1423,94.208,5700.0
2006-03-16 15:30:00,114.76,114.86,114.63,114.82,15700.0,94.208,94.2901,94.1013,94.2572,15700.0
2006-03-16 15:35:00,114.84,114.85,114.65,114.67,13600.0,94.2737,94.2819,94.1177,94.1341,13600.0
2006-03-16 15:40:00,114.65,114.68,114.57,114.67,17800.0,94.1177,94.1423,94.052,94.1341,17800.0
2006-03-16 15:45:00,114.69,114.7,114.57,114.59,28500.0,94.1505,94.1587,94.052,94.0684,28500.0
2006-03-16 15:50:00,114.59,114.67,114.47,114.47,25300.0,94.0684,94.1341,93.9699,93.9699,25300.0
2006-03-16 15:55:00,114.57,114.58,114.49,114.52,35600.0,94.052,94.0602,93.9863,94.011,35600.0
2006-03-17 09:30:00,115.2,115.2,114.54,114.61,381300.0,94.5692,94.5692,94.0274,94.0848,381300.0
2006-03-17 09:35:00,114.56,114.6,114.19,114.19,26700.0,94.0438,94.0766,93.7401,93.7401,26700.0
2006-03-17 09:40:00,114.18,114.18,113.9,114.03,54100.0,93.7318,93.7318,93.502,93.6087,54100.0
2006-03-17 09:45:00,114.03,114.03,113.8,113.82,62400.0,93.6087,93.6087,93.4199,93.4363,62400.0
2006-03-17 09:50:00,113.9,113.96,113.55,113.7,46700.0,93.502,93.5512,93.2147,93.3378,46700.0
2006-03-17 09:55:00,113.73,114.07,113.73,114.05,27300.0,93.3624,93.6415,93.3624,93.6251,27300.0
2006-03-17 10:00:00,114.05,114.21,113.89,113.9,25600.0,93.6251,93.7565,93.4938,93.502,25600.0
2006-03-17 10:05:00,113.9,114.03,113.88,113.88,16600.0,93.502,93.6087,93.4856,93.4856,16600.0
2006-03-17 10:10:00,113.85,114.2,113.84,114.2,21400.0,93.4609,93.7483,93.4527,93.7483,21400.0
2006-03-17 10:15:00,114.2,114.23,114.03,114.11,21000.0,93.7483,93.7729,93.6087,93.6744,21000.0
2006-03-17 10:20:00,114.09,114.17,113.98,114.1,13500.0,93.658,93.7236,93.5677,93.6662,13500.0
2006-03-17 10:25:00,114.09,114.21,114.09,114.16,19400.0,93.658,93.7565,93.658,93.7154,19400.0
2006-03-17 10:30:00,114.16,114.16,113.81,113.82,53200.0,93.7154,93.7154,93.4281,93.4363,53200.0
2006-03-17 10:35:00,113.82,113.98,113.82,113.98,19300.0,93.4363,93.5677,93.4363,93.5677,19300.0
2006-03-17 10:40:00,113.99,114.1,113.99,114.1,30300.0,93.5759,93.6662,93.5759,93.6662,30300.0
2006-03-17 10:45:00,114.07,114.1,114.05,114.06,22700.0,93.6415,93.6662,93.6251,93.6333,22700.0
2006-03-17 10:50:00,114.09,114.09,114.0,114.06,6400.0,93.658,93.658,93.5841,93.6333,6400.0
2006-03-17 10:55:00,114.06,114.08,114.05,114.06,5200.0,93.6333,93.6498,93.6251,93.6333,5200.0
2006-03-17 11:00:00,114.07,114.07,113.99,114.05,15500.0,93.6415,93.6415,93.5759,93.6251,15500.0
2006-03-17 11:05:00,114.0,114.06,113.97,114.06,34300.0,93.5841,93.6333,93.5595,93.6333,34300.0
2006-03-17 11:10:00,114.01,114.1,113.96,114.07,22800.0,93.5923,93.6662,93.5512,93.6415,22800.0
2006-03-17 11:15:00,114.07,114.08,114.0,114.01,18200.0,93.6415,93.6498,93.5841,93.5923,18200.0
2006-03-17 11:20:00,114.0,114.1,114.0,114.05,5200.0,93.5841,93.6662,93.5841,93.6251,5200.0
2006-03-17 11:25:00,114.09,114.42,114.09,114.42,21200.0,93.658,93.9289,93.658,93.9289,21200.0
2006-03-17 11:30:00,114.42,114.51,114.42,114.5,18200.0,93.9289,94.0027,93.9289,93.9945,18200.0
2006-03-17 11:35:00,114.51,114.61,114.48,114.61,12600.0,94.0027,94.0848,93.9781,94.0848,12600.0
2006-03-17 11:40:00,114.62,114.62,114.55,114.55,10600.0,94.093,94.093,94.0356,94.0356,10600.0
2006-03-17 11:45:00,114.54,114.6,114.51,114.59,6400.0,94.0274,94.0766,94.0027,94.0684,6400.0
2006-03-17 11:50:00,114.53,114.58,114.53,114.58,7500.0,94.0192,94.0602,94.0192,94.0602,7500.0
2006-03-17 11:55:00,114.58,114.75,114.58,114.7,19800.0,94.0602,94.1998,94.0602,94.1587,19800.0
2006-03-17 12:00:00,114.72,114.8,114.7,114.72,16400.0,94.1751,94.2408,94.1587,94.1751,16400.0
2006-03-17 12:05:00,114.73,114.73,114.65,114.68,4000.0,94.1834,94.1834,94.1177,94.1423,4000.0
2006-03-17 12:10:00,114.64,114.64,114.57,114.57,3000.0,94.1095,94.1095,94.052,94.052,3000.0
2006-03-17 12:15:00,114.57,114.68,114.57,114.65,7800.0,94.052,94.1423,94.052,94.1177,7800.0
2006-03-17 12:20:00,114.65,114.76,114.62,114.76,9300.0,94.1177,94.208,94.093,94.208,9300.0
2006-03-17 12:25:00,114.76,114.87,114.75,114.85,16900.0,94.208,94.2983,94.1998,94.2819,16900.0
2006-03-17 12:30:00,114.87,114.95,114.87,114.91,8000.0,94.2983,94.364,94.2983,94.3311,8000.0
2006-03-17 12:35:00,114.91,114.91,114.78,114.78,3500.0,94.3311,94.3311,94.2244,94.2244,3500.0
2006-03-17 12:40:00,114.77,114.9,114.77,114.87,6200.0,94.2162,94.3229,94.2162,94.2983,6200.0
2006-03-17 12:45:00,114.88,114.94,114.8,114.81,7500.0,94.3065,94.3557,94.2408,94.249,7500.0
2006-03-17 12:50:00,114.81,114.81,114.73,114.77,5400.0,94.249,94.249,94.1834,94.2162,5400.0
2006-03-17 12:55:00,114.77,114.79,114.74,114.79,4300.0,94.2162,94.2326,94.1916,94.2326,4300.0
2006-03-17 13:00:00,114.81,114.82,114.7,114.7,6800.0,94.249,94.2572,94.1587,94.1587,6800.0
2006-03-17 13:05:00,114.68,114.7,114.63,114.67,4100.0,94.1423,94.1587,94.1013,94.1341,4100.0
2006-03-17 13:10:00,114.66,114.66,114.63,114.63,2700.0,94.1259,94.1259,94.1013,94.1013,2700.0
2006-03-17 13:15:00,114.63,114.74,114.62,114.74,5300.0,94.1013,94.1916,94.093,94.1916,5300.0
2006-03-17 13:20:00,114.79,114.81,114.61,114.61,7700.0,94.2326,94.249,94.0848,94.0848,7700.0
2006-03-17 13:25:00,114.62,114.63,114.55,114.57,5900.0,94.093,94.1013,94.0356,94.052,5900.0
2006-03-17 13:30:00,114.61,114.61,114.45,114.49,5300.0,94.0848,94.0848,93.9535,93.9863,5300.0
2006-03-17 13:35:00,114.49,114.49,114.41,114.43,4000.0,93.9863,93.9863,93.9207,93.9371,4000.0
2006-03-17 13:40:00,114.43,114.57,114.42,114.42,11100.0,93.9371,94.052,93.9289,93.9289,11100.0
2006-03-17 13:45:00,114.43,114.64,114.4,114.64,10900.0,93.9371,94.1095,93.9124,94.1095,10900.0
2006-03-17 13:50:00,114.63,114.63,114.57,114.57,3400.0,94.1013,94.1013,94.052,94.052,3400.0
2006-03-17 13:55:00,114.57,114.63,114.56,114.56,6700.0,94.052,94.1013,94.0438,94.0438,6700.0
2006-03-17 14:00:00,114.56,114.8,114.55,114.74,13100.0,94.0438,94.2408,94.0356,94.1916,13100.0
2006-03-17 14:05:00,114.73,114.73,114.62,114.68,3400.0,94.1834,94.1834,94.093,94.1423,3400.0
2006-03-17 14:10:00,114.65,114.68,114.51,114.51,5600.0,94.1177,94.1423,94.0027,94.0027,5600.0
2006-03-17 14:15:00,114.51,114.52,114.47,114.51,2100.0,94.0027,94.011,93.9699,94.0027,2100.0
2006-03-17 14:20:00,114.51,114.64,114.5,114.64,10800.0,94.0027,94.1095,93.9945,94.1095,10800.0
2006-03-17 14:25:00,114.65,114.78,114.59,114.78,9500.0,94.1177,94.2244,94.0684,94.2244,9500.0
2006-03-17 14:30:00,114.78,114.81,114.7,114.72,13100.0,94.2244,94.249,94.1587,94.1751,13100.0
2006-03-17 14:35:00,114.71,114.8,114.7,114.8,11800.0,94.1669,94.2408,94.1587,94.2408,11800.0
2006-03-17 14:40:00,114.79,114.79,114.74,114.74,16700.0,94.2326,94.2326,94.1916,94.1916,16700.0
2006-03-17 14:45:00,114.74,114.74,114.69,114.7,12500.0,94.1916,94.1916,94.1505,94.1587,12500.0
2006-03-17 14:50:00,114.7,114.77,114.59,114.59,14200.0,94.1587,94.2162,94.0684,94.0684,14200.0
2006-03-17 14:55:00,114.59,114.79,114.59,114.71,9500.0,94.0684,94.2326,94.0684,94.1669,9500.0
2006-03-17 15:00:00,114.7,114.75,114.7,114.73,3600.0,94.1587,94.1998,94.1587,94.1834,3600.0
2006-03-17 15:05:00,114.74,114.74,114.69,114.7,16600.0,94.1916,94.1916,94.1505,94.1587,16600.0
2006-03-17 15:10:00,114.7,114.75,114.65,114.73,11300.0,94.1587,94.1998,94.1177,94.1834,11300.0
2006-03-17 15:15:00,114.73,114.8,114.72,114.75,22700.0,94.1834,94.2408,94.1751,94.1998,22700.0
2006-03-17 15:20:00,114.76,114.87,114.76,114.83,11800.0,94.208,94.2983,94.208,94.2654,11800.0
2006-03-17 15:25:00,114.82,114.9,114.82,114.82,13300.0,94.2572,94.3229,94.2572,94.2572,13300.0
2006-03-17 15:30:00,114.81,114.93,114.81,114.87,10400.0,94.249,94.3475,94.249,94.2983,10400.0
2006-03-17 15:35:00,114.85,114.9,114.8,114.9,12900.0,94.2819,94.3229,94.2408,94.3229,12900.0
2006-03-17 15:40:00,114.91,115.06,114.91,114.99,31200.0,94.3311,94.4543,94.3311,94.3968,31200.0
2006-03-17 15:45:00,114.94,114.99,114.91,114.97,13800.0,94.3557,94.3968,94.3311,94.3804,13800.0
2006-03-17 15:50:00,114.97,114.99,114.9,114.93,17700.0,94.3804,94.3968,94.3229,94.3475,17700.0
2006-03-17 15:55:00,114.93,114.99,114.86,114.93,41400.0,94.3475,94.3968,94.2901,94.3475,41400.0
2006-03-20 09:30:00,114.62,114.82,114.45,114.67,42400.0,94.093,94.2572,93.9535,94.1341,42400.0
2006-03-20 09:35:00,114.67,114.97,114.52,114.64,26700.0,94.1341,94.3804,94.011,94.1095,26700.0
2006-03-20 09:40:00,114.6,114.84,114.6,114.71,53500.0,94.0766,94.2737,94.0766,94.1669,53500.0
2006-03-20 09:45:00,114.71,114.85,114.65,114.72,17800.0,94.1669,94.2819,94.1177,94.1751,17800.0
2006-03-20 09:50:00,114.71,114.81,114.7,114.72,10900.0,94.1669,94.249,94.1587,94.1751,10900.0
2006-03-20 09:55:00,114.7,114.8,114.69,114.72,11800.0,94.1587,94.2408,94.1505,94.1751,11800.0
2006-03-20 10:00:00,114.71,114.74,114.61,114.69,20500.0,94.1669,94.1916,94.0848,94.1505,20500.0
2006-03-20 10:05:00,114.65,114.7,114.58,114.58,19300.0,94.1177,94.1587,94.0602,94.0602,19300.0
2006-03-20 10:10:00,114.58,114.58,114.43,114.47,19000.0,94.0602,94.0602,93.9371,93.9699,19000.0
2006-03-20 10:15:00,114.47,114.56,114.43,114.56,12000.0,93.9699,94.0438,93.9371,94.0438,12000.0
2006-03-20 10:20:00,114.54,114.74,114.54,114.6,17300.0,94.0274,94.1916,94.0274,94.0766,17300.0
2006-03-20 10:25:00,114.59,114.61,113.99,114.0,23200.0,94.0684,94.0848,93.5759,93.5841,23200.0
2006-03-20 10:30:00,113.96,114.38,113.96,114.08,43000.0,93.5512,93.896,93.5512,93.6498,43000.0
2006-03-20 10:35:00,114.03,114.08,114.0,114.03,31600.0,93.6087,93.6498,93.5841,93.6087,31600.0
2006-03-20 10:40:00,114.03,114.03,113.9,113.91,34300.0,93.6087,93.6087,93.502,93.5102,34300.0
2006-03-20 10:45:00,113.9,114.0,113.89,113.99,23900.0,93.502,93.5841,93.4938,93.5759,23900.0
2006-03-20 10:50:00,113.99,114.0,113.94,114.0,22100.0,93.5759,93.5841,93.5348,93.5841,22100.0
2006-03-20 10:55:00,114.0,114.04,113.93,114.01,17100.0,93.5841,93.6169,93.5266,93.5923,17100.0
2006-03-20 11:00:00,114.03,114.1,113.96,114.04,35700.0,93.6087,93.6662,93.5512,93.6169,35700.0
2006-03-20 11:05:00,114.05,114.1,114.03,114.1,10200.0,93.6251,93.6662,93.6087,93.6662,10200.0
2006-03-20 11:10:00,114.1,114.1,113.95,114.0,8700.0,93.6662,93.6662,93.543,93.5841,8700.0
2006-03-20 11:15:00,114.03,114.11,113.92,113.97,9800.0,93.6087,93.6744,93.5184,93.5595,9800.0
2006-03-20 11:20:00,113.97,113.99,113.69,113.8,10900.0,93.5595,93.5759,93.3296,93.4199,10900.0
2006-03-20 11:25:00,113.75,113.8,113.53,113.53,18000.0,93.3789,93.4199,93.1983,93.1983,18000.0
2006-03-20 11:30:00,113.54,113.7,113.41,113.7,49700.0,93.2065,93.3378,93.0997,93.3378,49700.0
2006-03-20 11:35:00,113.7,113.74,113.68,113.73,22300.0,93.3378,93.3706,93.3214,93.3624,22300.0
2006-03-20 11:40:00,113.69,113.75,113.69,113.72,15900.0,93.3296,93.3789,93.3296,93.3542,15900.0
2006-03-20 11:45:00,113.72,113.75,113.68,113.75,48000.0,93.3542,93.3789,93.3214,93.3789,48000.0
2006-03-20 11:50:00,113.73,113.85,113.73,113.79,16900.0,93.3624,93.4609,93.3624,93.4117,16900.0
2006-03-20 11:55:00,113.78,113.8,113.69,113.77,8500.0,93.4035,93.4199,93.3296,93.3953,8500.0
2006-03-20 12:00:00,113.78,113.8,113.76,113.78,9400.0,93.4035,93.4199,93.3871,93.4035,9400.0
2006-03-20 12:05:00,113.77,113.8,113.74,113.77,9100.0,93.3953,93.4199,93.3706,93.3953,9100.0
2006-03-20 12:10:00,113.74,113.79,113.69,113.79,9400.0,93.3706,93.4117,93.3296,93.4117,9400.0
2006-03-20 12:15:00,113.8,113.86,113.79,113.81,10600.0,93.4199,93.4692,93.4117,93.4281,10600.0
2006-03-20 12:20:00,113.81,113.81,113.66,113.66,26600.0,93.4281,93.4281,93.305,93.305,26600.0
2006-03-20 12:25:00,113.64,113.74,113.64,113.73,7000.0,93.2886,93.3706,93.2886,93.3624,7000.0
2006-03-20 12:30:00,113.73,113.85,113.73,113.85,8600.0,93.3624,93.4609,93.3624,93.4609,8600.0
2006-03-20 12:35:00,113.82,113.86,113.79,113.84,13700.0,93.4363,93.4692,93.4117,93.4527,13700.0
2006-03-20 12:40:00,113.85,113.86,113.8,113.84,8900.0,93.4609,93.4692,93.4199,93.4527,8900.0
2006-03-20 12:45:00,113.84,113.9,113.84,113.9,13200.0,93.4527,93.502,93.4527,93.502,13200.0
2006-03-20 12:50:00,113.91,113.92,113.73,113.75,16200.0,93.5102,93.5184,93.3624,93.3789,16200.0
2006-03-20 12:55:00,113.75,113.9,113.75,113.89,6500.0,93.3789,93.502,93.3789,93.4938,6500.0
2006-03-20 13:00:00,113.91,113.95,113.89,113.92,5200.0,93.5102,93.543,93.4938,93.5184,5200.0
2006-03-20 13:05:00,113.91,113.99,113.91,113.97,5700.0,93.5102,93.5759,93.5102,93.5595,5700.0
2006-03-20 13:10:00,113.95,113.99,113.95,113.99,3200.0,93.543,93.5759,93.543,93.5759,3200.0
2006-03-20 13:15:00,113.99,113.99,113.95,113.95,4500.0,93.5759,93.5759,93.543,93.543,4500.0
2006-03-20 13:20:00,113.96,114.0,113.94,113.99,9700.0,93.5512,93.5841,93.5348,93.5759,9700.0
2006-03-20 13:25:00,113.99,114.04,113.94,113.96,19400.0,93.5759,93.6169,93.5348,93.5512,19400.0
2006-03-20 13:30:00,113.97,114.0,113.94,113.94,14900.0,93.5595,93.5841,93.5348,93.5348,14900.0
2006-03-20 13:35:00,113.94,113.95,113.87,113.89,10300.0,93.5348,93.543,93.4774,93.4938,10300.0
2006-03-20 13:40:00,113.9,113.97,113.9,113.93,12200.0,93.502,93.5595,93.502,93.5266,12200.0
2006-03-20 13:45:00,113.93,113.95,113.9,113.93,13000.0,93.5266,93.543,93.502,93.5266,13000.0
2006-03-20 13:50:00,113.93,113.94,113.88,113.88,10300.0,93.5266,93.5348,93.4856,93.4856,10300.0
2006-03-20 13:55:00,113.88,113.9,113.87,113.88,5000.0,93.4856,93.502,93.4774,93.4856,5000.0
2006-03-20 14:00:00,113.89,113.89,113.74,113.74,20900.0,93.4938,93.4938,93.3706,93.3706,20900.0
2006-03-20 14:05:00,113.74,113.82,113.74,113.79,15000.0,93.3706,93.4363,93.3706,93.4117,15000.0
2006-03-20 14:10:00,113.8,113.81,113.68,113.8,16200.0,93.4199,93.4281,93.3214,93.4199,16200.0
2006-03-20 14:15:00,113.77,113.88,113.77,113.83,10500.0,93.3953,93.4856,93.3953,93.4445,10500.0
2006-03-20 14:20:00,113.84,113.85,113.82,113.82,9300.0,93.4527,93.4609,93.4363,93.4363,9300.0
2006-03-20 14:25:00,113.81,113.84,113.76,113.8,8200.0,93.4281,93.4527,93.3871,93.4199,8200.0
2006-03-20 14:30:00,113.75,113.84,113.7,113.78,14900.0,93.3789,93.4527,93.3378,93.4035,14900.0
2006-03-20 14:35:00,113.77,113.77,113.65,113.68,6000.0,93.3953,93.3953,93.2968,93.3214,6000.0
2006-03-20 14:40:00,113.69,113.76,113.69,113.73,7000.0,93.3296,93.3871,93.3296,93.3624,7000.0
2006-03-20 14:45:00,113.72,113.81,113.72,113.81,3800.0,93.3542,93.4281,93.3542,93.4281,3800.0
2006-03-20 14:50:00,113.76,113.82,113.75,113.76,4900.0,93.3871,93.4363,93.3789,93.3871,4900.0
2006-03-20 14:55:00,113.76,113.78,113.73,113.77,6000.0,93.3871,93.4035,93.3624,93.3953,6000.0
2006-03-20 15:00:00,113.77,113.78,113.75,113.75,37400.0,93.3953,93.4035,93.3789,93.3789,37400.0
2006-03-20 15:05:00,113.73,113.79,113.73,113.79,12700.0,93.3624,93.4117,93.3624,93.4117,12700.0
2006-03-20 15:10:00,113.78,113.79,113.74,113.79,9400.0,93.4035,93.4117,93.3706,93.4117,9400.0
2006-03-20 15:15:00,113.78,113.87,113.77,113.83,15900.0,93.4035,93.4774,93.3953,93.4445,15900.0
2006-03-20 15:20:00,113.82,114.0,113.82,114.0,19500.0,93.4363,93.5841,93.4363,93.5841,19500.0
2006-03-20 15:25:00,114.0,114.08,113.96,114.07,49100.0,93.5841,93.6498,93.5512,93.6415,49100.0
2006-03-20 15:30:00,114.08,114.09,113.98,114.0,18600.0,93.6498,93.658,93.5677,93.5841,18600.0
2006-03-20 15:35:00,114.0,114.03,113.97,114.03,22100.0,93.5841,93.6087,93.5595,93.6087,22100.0
2006-03-20 15:40:00,114.03,114.21,114.02,114.21,27600.0,93.6087,93.7565,93.6005,93.7565,27600.0
2006-03-20 15:45:00,114.24,114.3,114.19,114.23,19900.0,93.7811,93.8304,93.7401,93.7729,19900.0
2006-03-20 15:50:00,114.22,114.25,114.19,114.25,20200.0,93.7647,93.7893,93.7401,93.7893,20200.0
2006-03-20 15:55:00,114.21,114.25,114.02,114.02,42200.0,93.7565,93.7893,93.6005,93.6005,42200.0
2006-03-21 09:30:00,113.35,113.86,113.35,113.86,48000.0,93.0505,93.4692,93.0505,93.4692,48000.0
2006-03-21 09:35:00,113.86,114.0,113.7,113.93,14400.0,93.4692,93.5841,93.3378,93.5266,14400.0
2006-03-21 09:40:00,113.93,113.93,113.75,113.87,13900.0,93.5266,93.5266,93.3789,93.4774,13900.0
2006-03-21 09:45:00,113.87,113.91,113.85,113.85,32200.0,93.4774,93.5102,93.4609,93.4609,32200.0
2006-03-21 09:50:00,113.86,113.87,113.69,113.75,16800.0,93.4692,93.4774,93.3296,93.3789,16800.0
2006-03-21 09:55:00,113.75,113.92,113.73,113.84,17100.0,93.3789,93.5184,93.3624,93.4527,17100.0
2006-03-21 10:00:00,113.84,113.9,113.83,113.84,15300.0,93.4527,93.502,93.4445,93.4527,15300.0
2006-03-21 10:05:00,113.84,113.87,113.77,113.79,12400.0,93.4527,93.4774,93.3953,93.4117,12400.0
2006-03-21 10:10:00,113.78,113.81,113.73,113.81,8100.0,93.4035,93.4281,93.3624,93.4281,8100.0
2006-03-21 10:15:00,113.81,113.85,113.69,113.85,23900.0,93.4281,93.4609,93.3296,93.4609,23900.0
2006-03-21 10:20:00,113.85,113.9,113.83,113.89,7300.0,93.4609,93.502,93.4445,93.4938,7300.0
2006-03-21 10:25:00,113.89,113.89,113.75,113.84,21900.0,93.4938,93.4938,93.3789,93.4527,21900.0
2006-03-21 10:30:00,113.85,113.9,113.79,113.84,20400.0,93.4609,93.502,93.4117,93.4527,20400.0
2006-03-21 10:35:00,113.84,113.89,113.76,113.85,15900.0,93.4527,93.4938,93.3871,93.4609,15900.0
2006-03-21 10:40:00,113.87,113.88,113.75,113.83,19200.0,93.4774,93.4856,93.3789,93.4445,19200.0
2006-03-21 10:45:00,113.87,113.89,113.66,113.8,17600.0,93.4774,93.4938,93.305,93.4199,17600.0
2006-03-21 10:50:00,113.81,113.9,113.78,113.89,11500.0,93.4281,93.502,93.4035,93.4938,11500.0
2006-03-21 10:55:00,113.84,113.87,113.8,113.87,5900.0,93.4527,93.4774,93.4199,93.4774,5900.0
2006-03-21 11:00:00,113.87,113.87,113.77,113.8,12900.0,93.4774,93.4774,93.3953,93.4199,12900.0
2006-03-21 11:05:00,113.84,113.9,113.83,113.9,22100.0,93.4527,93.502,93.4445,93.502,22100.0
2006-03-21 11:10:00,113.9,113.9,113.77,113.82,38400.0,93.502,93.502,93.3953,93.4363,38400.0
2006-03-21 11:15:00,113.87,113.9,113.68,113.71,17100.0,93.4774,93.502,93.3214,93.346,17100.0
2006-03-21 11:20:00,113.71,113.71,113.49,113.58,20000.0,93.346,93.346,93.1654,93.2393,20000.0
2006-03-21 11:25:00,113.61,113.72,113.56,113.64,31200.0,93.2639,93.3542,93.2229,93.2886,31200.0
2006-03-21 11:30:00,113.63,113.8,113.53,113.79,20000.0,93.2803,93.4199,93.1983,93.4117,20000.0
2006-03-21 11:35:00,113.8,113.87,113.74,113.78,134600.0,93.4199,93.4774,93.3706,93.4035,134600.0
2006-03-21 11:40:00,113.78,113.96,113.77,113.95,25700.0,93.4035,93.5512,93.3953,93.543,25700.0
2006-03-21 11:45:00,113.96,114.08,113.9,113.97,14100.0,93.5512,93.6498,93.502,93.5595,14100.0
2006-03-21 11:50:00,113.98,114.01,113.96,114.0,16600.0,93.5677,93.5923,93.5512,93.5841,16600.0
2006-03-21 11:55:00,114.01,114.1,113.91,113.97,12000.0,93.5923,93.6662,93.5102,93.5595,12000.0
2006-03-21 12:00:00,114.0,114.05,113.88,113.97,16900.0,93.5841,93.6251,93.4856,93.5595,16900.0
2006-03-21 12:05:00,113.99,114.0,113.88,113.94,20700.0,93.5759,93.5841,93.4856,93.5348,20700.0
2006-03-21 12:10:00,113.95,114.03,113.92,114.0,12700.0,93.543,93.6087,93.5184,93.5841,12700.0
2006-03-21 12:15:00,114.01,114.06,113.93,114.0,17300.0,93.5923,93.6333,93.5266,93.5841,17300.0
2006-03-21 12:20:00,114.0,114.0,113.82,113.98,10500.0,93.5841,93.5841,93.4363,93.5677,10500.0
2006-03-21 12:25:00,113.99,114.0,113.89,113.96,12200.0,93.5759,93.5841,93.4938,93.5512,12200.0
2006-03-21 12:30:00,113.96,114.0,113.89,114.0,8900.0,93.5512,93.5841,93.4938,93.5841,8900.0
2006-03-21 12:35:00,114.0,114.08,113.99,113.99,36700.0,93.5841,93.6498,93.5759,93.5759,36700.0
2006-03-21 12:40:00,113.98,114.01,113.96,113.99,16400.0,93.5677,93.5923,93.5512,93.5759,16400.0
2006-03-21 12:45:00,114.0,114.19,114.0,114.19,26700.0,93.5841,93.7401,93.5841,93.7401,26700.0
2006-03-21 12:50:00,114.1,114.12,113.95,113.99,35500.0,93.6662,93.6826,93.543,93.5759,35500.0
2006-03-21 12:55:00,113.96,114.0,113.95,113.96,20900.0,93.5512,93.5841,93.543,93.5512,20900.0
2006-03-21 13:00:00,113.98,114.0,113.93,113.94,18700.0,93.5677,93.5841,93.5266,93.5348,18700.0
2006-03-21 13:05:00,113.95,114.0,113.95,114.0,5700.0,93.543,93.5841,93.543,93.5841,5700.0
2006-03-21 13:10:00,114.0,114.05,113.99,114.04,13800.0,93.5841,93.6251,93.5759,93.6169,13800.0
2006-03-21 13:15:00,114.05,114.12,114.02,114.12,12400.0,93.6251,93.6826,93.6005,93.6826,12400.0
2006-03-21 13:20:00,114.12,114.3,114.12,114.23,18500.0,93.6826,93.8304,93.6826,93.7729,18500.0
2006-03-21 13:25:00,114.24,114.29,114.17,114.22,21000.0,93.7811,93.8221,93.7236,93.7647,21000.0
2006-03-21 13:30:00,114.23,114.29,114.21,114.25,16100.0,93.7729,93.8221,93.7565,93.7893,16100.0
2006-03-21 13:35:00,114.25,114.3,114.12,114.19,18700.0,93.7893,93.8304,93.6826,93.7401,18700.0
2006-03-21 13:40:00,114.23,114.28,114.21,114.28,10100.0,93.7729,93.8139,93.7565,93.8139,10100.0
2006-03-21 13:45:00,114.28,114.28,114.08,114.19,14800.0,93.8139,93.8139,93.6498,93.7401,14800.0
2006-03-21 13:50:00,114.15,114.18,114.05,114.09,13900.0,93.7072,93.7318,93.6251,93.658,13900.0
2006-03-21 13:55:00,114.1,114.12,114.0,114.12,8400.0,93.6662,93.6826,93.5841,93.6826,8400.0
2006-03-21 14:00:00,114.12,114.15,114.06,114.12,13400.0,93.6826,93.7072,93.6333,93.6826,13400.0
2006-03-21 14:05:00,114.11,114.25,114.09,114.15,21600.0,93.6744,93.7893,93.658,93.7072,21600.0
2006-03-21 14:10:00,114.16,114.21,114.05,114.15,11400.0,93.7154,93.7565,93.6251,93.7072,11400.0
2006-03-21 14:15:00,114.19,114.19,114.02,114.11,11800.0,93.7401,93.7401,93.6005,93.6744,11800.0
2006-03-21 14:20:00,114.09,114.09,113.98,113.99,7300.0,93.658,93.658,93.5677,93.5759,7300.0
2006-03-21 14:25:00,113.97,113.97,113.9,113.96,14700.0,93.5595,93.5595,93.502,93.5512,14700.0
2006-03-21 14:30:00,113.98,114.02,113.85,114.02,13300.0,93.5677,93.6005,93.4609,93.6005,13300.0
2006-03-21 14:35:00,114.01,114.03,113.93,114.0,6900.0,93.5923,93.6087,93.5266,93.5841,6900.0
2006-03-21 14:40:00,114.0,114.0,113.91,113.95,23600.0,93.5841,93.5841,93.5102,93.543,23600.0
2006-03-21 14:45:00,113.95,114.02,113.7,113.93,11500.0,93.543,93.6005,93.3378,93.5266,11500.0
2006-03-21 14:50:00,113.92,113.95,113.82,113.82,17400.0,93.5184,93.543,93.4363,93.4363,17400.0
2006-03-21 14:55:00,113.82,113.83,113.69,113.7,10400.0,93.4363,93.4445,93.3296,93.3378,10400.0
2006-03-21 15:00:00,113.6,113.82,113.45,113.77,33600.0,93.2557,93.4363,93.1326,93.3953,33600.0
2006-03-21 15:05:00,113.77,113.77,113.51,113.65,24400.0,93.3953,93.3953,93.1818,93.2968,24400.0
2006-03-21 15:10:00,113.66,113.76,113.61,113.76,10100.0,93.305,93.3871,93.2639,93.3871,10100.0
2006-03-21 15:15:00,113.77,113.88,113.74,113.88,8700.0,93.3953,93.4856,93.3706,93.4856,8700.0
2006-03-21 15:20:00,113.9,114.05,113.8,114.04,15000.0,93.502,93.6251,93.4199,93.6169,15000.0
2006-03-21 15:25:00,114.04,114.04,113.85,113.86,37900.0,93.6169,93.6169,93.4609,93.4692,37900.0
2006-03-21 15:30:00,113.86,113.86,113.55,113.63,21600.0,93.4692,93.4692,93.2147,93.2803,21600.0
2006-03-21 15:35:00,113.64,113.69,113.58,113.63,12700.0,93.2886,93.3296,93.2393,93.2803,12700.0
2006-03-21 15:40:00,113.63,113.76,113.62,113.68,18200.0,93.2803,93.3871,93.2721,93.3214,18200.0
2006-03-21 15:45:00,113.71,113.77,113.7,113.77,11900.0,93.346,93.3953,93.3378,93.3953,11900.0
2006-03-21 15:50:00,113.77,113.81,113.58,113.58,39400.0,93.3953,93.4281,93.2393,93.2393,39400.0
2006-03-21 15:55:00,113.58,113.58,113.15,113.2,54300.0,93.2393,93.2393,92.8863,92.9274,54300.0
2006-03-22 09:30:00,112.71,112.71,112.16,112.2,116800.0,92.5251,92.5251,92.0736,92.1064,116800.0
2006-03-22 09:35:00,112.16,113.25,111.75,113.25,115800.0,92.0736,92.9684,91.737,92.9684,115800.0
2006-03-22 09:40:00,113.25,113.74,112.67,112.71,125400.0,92.9684,93.3706,92.4923,92.5251,125400.0
2006-03-22 09:45:00,112.75,112.75,112.05,112.08,62500.0,92.5579,92.5579,91.9833,92.0079,62500.0
2006-03-22 09:50:00,112.05,112.4,111.4,112.25,91500.0,91.9833,92.2706,91.4497,92.1475,91500.0
2006-03-22 09:55:00,112.26,112.65,112.0,112.6,37300.0,92.1557,92.4759,91.9423,92.4348,37300.0
2006-03-22 10:00:00,112.6,112.73,111.75,112.31,57900.0,92.4348,92.5415,91.737,92.1967,57900.0
2006-03-22 10:05:00,112.31,112.4,111.63,111.81,89200.0,92.1967,92.2706,91.6385,91.7863,89200.0
2006-03-22 10:10:00,111.8,111.81,111.55,111.73,26300.0,91.7781,91.7863,91.5728,91.7206,26300.0
2006-03-22 10:15:00,111.72,112.18,111.67,112.12,39900.0,91.7124,92.09,91.6714,92.0408,39900.0
2006-03-22 10:20:00,112.11,112.14,111.55,111.97,42700.0,92.0326,92.0572,91.5728,91.9176,42700.0
2006-03-22 10:25:00,112.02,112.42,111.98,112.4,62000.0,91.9587,92.287,91.9258,92.2706,62000.0
2006-03-22 10:30:00,112.28,112.69,112.2,112.2,39700.0,92.1721,92.5087,92.1064,92.1064,39700.0
2006-03-22 10:35:00,112.18,112.19,111.92,111.94,54400.0,92.09,92.0982,91.8766,91.893,54400.0
2006-03-22 10:40:00,111.94,112.0,111.75,111.98,18900.0,91.893,91.9423,91.737,91.9258,18900.0
2006-03-22 10:45:00,111.98,112.28,111.92,112.17,20900.0,91.9258,92.1721,91.8766,92.0818,20900.0
2006-03-22 10:50:00,112.18,112.29,112.05,112.1,10200.0,92.09,92.1803,91.9833,92.0243,10200.0
2006-03-22 10:55:00,112.05,112.06,111.84,112.0,14500.0,91.9833,91.9915,91.8109,91.9423,14500.0
2006-03-22 11:00:00,111.96,112.24,111.88,112.18,29500.0,91.9094,92.1393,91.8437,92.09,29500.0
2006-03-22 11:05:00,112.17,112.18,112.01,112.13,24800.0,92.0818,92.09,91.9505,92.049,24800.0
2006-03-22 11:10:00,112.13,112.13,111.89,112.03,17700.0,92.049,92.049,91.852,91.9669,17700.0
2006-03-22 11:15:00,112.09,112.17,112.06,112.1,24700.0,92.0161,92.0818,91.9915,92.0243,24700.0
2006-03-22 11:20:00,112.1,112.19,112.08,112.11,13900.0,92.0243,92.0982,92.0079,92.0326,13900.0
2006-03-22 11:25:00,112.18,112.5,112.07,112.46,43100.0,92.09,92.3527,91.9997,92.3199,43100.0
2006-03-22 11:30:00,112.46,112.55,112.31,112.49,37500.0,92.3199,92.3938,92.1967,92.3445,37500.0
2006-03-22 11:35:00,112.47,112.92,112.39,112.69,29100.0,92.3281,92.6975,92.2624,92.5087,29100.0
2006-03-22 11:40:00,112.69,113.2,112.69,113.03,68600.0,92.5087,92.9274,92.5087,92.7878,68600.0
2006-03-22 11:45:00,113.02,113.06,112.83,112.87,18800.0,92.7796,92.8124,92.6236,92.6565,18800.0
2006-03-22 11:50:00,112.86,112.88,112.6,112.8,15200.0,92.6482,92.6647,92.4348,92.599,15200.0
2006-03-22 11:55:00,112.79,112.82,112.6,112.75,16100.0,92.5908,92.6154,92.4348,92.5579,16100.0
2006-03-22 12:00:00,112.76,112.9,112.71,112.88,37300.0,92.5662,92.6811,92.5251,92.6647,37300.0
2006-03-22 12:05:00,112.85,112.88,112.8,112.85,12500.0,92.64,92.6647,92.599,92.64,12500.0
2006-03-22 12:10:00,112.85,112.92,112.84,112.92,13200.0,92.64,92.6975,92.6318,92.6975,13200.0
2006-03-22 12:15:00,112.93,112.99,112.85,112.87,9400.0,92.7057,92.755,92.64,92.6565,9400.0
2006-03-22 12:20:00,112.89,112.93,112.83,112.9,12100.0,92.6729,92.7057,92.6236,92.6811,12100.0
2006-03-22 12:25:00,112.9,112.9,112.8,112.8,3900.0,92.6811,92.6811,92.599,92.599,3900.0
2006-03-22 12:30:00,112.77,112.84,112.77,112.83,5200.0,92.5744,92.6318,92.5744,92.6236,5200.0
2006-03-22 12:35:00,112.82,112.84,112.76,112.76,9500.0,92.6154,92.6318,92.5662,92.5662,9500.0
2006-03-22 12:40:00,112.76,112.79,112.71,112.79,12500.0,92.5662,92.5908,92.5251,92.5908,12500.0
2006-03-22 12:45:00,112.79,112.8,112.77,112.8,6900.0,92.5908,92.599,92.5744,92.599,6900.0
2006-03-22 12:50:00,112.79,112.8,112.71,112.71,9900.0,92.5908,92.599,92.5251,92.5251,9900.0
2006-03-22 12:55:00,112.73,112.8,112.72,112.8,11500.0,92.5415,92.599,92.5333,92.599,11500.0
2006-03-22 13:00:00,112.8,112.81,112.77,112.79,17800.0,92.599,92.6072,92.5744,92.5908,17800.0
2006-03-22 13:05:00,112.79,112.8,112.77,112.8,13200.0,92.5908,92.599,92.5744,92.599,13200.0
2006-03-22 13:10:00,112.79,112.89,112.79,112.83,15300.0,92.5908,92.6729,92.5908,92.6236,15300.0
2006-03-22 13:15:00,112.82,112.92,112.73,112.92,15800.0,92.6154,92.6975,92.5415,92.6975,15800.0
2006-03-22 13:20:00,112.89,113.0,112.89,113.0,13500.0,92.6729,92.7632,92.6729,92.7632,13500.0
2006-03-22 13:25:00,113.0,113.09,113.0,113.07,34100.0,92.7632,92.8371,92.7632,92.8206,34100.0
2006-03-22 13:30:00,113.08,113.14,113.06,113.1,20500.0,92.8288,92.8781,92.8124,92.8453,20500.0
2006-03-22 13:35:00,113.1,113.3,113.09,113.3,41800.0,92.8453,93.0094,92.8371,93.0094,41800.0
2006-03-22 13:40:00,113.31,113.45,113.17,113.19,35800.0,93.0177,93.1326,92.9027,92.9191,35800.0
2006-03-22 13:45:00,113.2,113.4,113.2,113.31,33700.0,92.9274,93.0915,92.9274,93.0177,33700.0
2006-03-22 13:50:00,113.32,113.52,113.32,113.41,30100.0,93.0259,93.19,93.0259,93.0997,30100.0
2006-03-22 13:55:00,113.41,113.47,113.11,113.15,23100.0,93.0997,93.149,92.8535,92.8863,23100.0
2006-03-22 14:00:00,113.15,113.52,113.07,113.19,13500.0,92.8863,93.19,92.8206,92.9191,13500.0
2006-03-22 14:05:00,113.19,113.19,112.97,113.01,28500.0,92.9191,92.9191,92.7385,92.7714,28500.0
2006-03-22 14:10:00,113.01,113.01,112.81,112.98,13500.0,92.7714,92.7714,92.6072,92.7468,13500.0
2006-03-22 14:15:00,112.98,113.09,112.98,113.04,11300.0,92.7468,92.8371,92.7468,92.796,11300.0
2006-03-22 14:20:00,113.04,113.04,112.91,113.0,12200.0,92.796,92.796,92.6893,92.7632,12200.0
2006-03-22 14:25:00,113.0,113.05,112.62,112.72,27100.0,92.7632,92.8042,92.4512,92.5333,27100.0
2006-03-22 14:30:00,112.72,112.83,112.64,112.83,9600.0,92.5333,92.6236,92.4676,92.6236,9600.0
2006-03-22 14:35:00,112.83,112.95,112.83,112.89,14200.0,92.6236,92.7221,92.6236,92.6729,14200.0
2006-03-22 14:40:00,112.88,112.96,112.85,112.96,4300.0,92.6647,92.7303,92.64,92.7303,4300.0
2006-03-22 14:45:00,112.94,113.01,112.93,113.0,9200.0,92.7139,92.7714,92.7057,92.7632,9200.0
2006-03-22 14:50:00,113.0,113.15,113.0,113.1,21000.0,92.7632,92.8863,92.7632,92.8453,21000.0
2006-03-22 14:55:00,113.11,113.15,112.9,112.97,10000.0,92.8535,92.8863,92.6811,92.7385,10000.0
2006-03-22 15:00:00,112.92,113.15,112.79,113.08,16200.0,92.6975,92.8863,92.5908,92.8288,16200.0
2006-03-22 15:05:00,113.08,113.15,113.01,113.09,21500.0,92.8288,92.8863,92.7714,92.8371,21500.0
2006-03-22 15:10:00,113.08,113.09,112.9,113.05,14300.0,92.8288,92.8371,92.6811,92.8042,14300.0
2006-03-22 15:15:00,113.05,113.21,113.04,113.04,46600.0,92.8042,92.9356,92.796,92.796,46600.0
2006-03-22 15:20:00,113.05,113.5,113.05,113.35,34500.0,92.8042,93.1736,92.8042,93.0505,34500.0
2006-03-22 15:25:00,113.25,113.38,113.24,113.27,15900.0,92.9684,93.0751,92.9602,92.9848,15900.0
2006-03-22 15:30:00,113.28,113.52,113.27,113.5,41300.0,92.993,93.19,92.9848,93.1736,41300.0
2006-03-22 15:35:00,113.5,114.19,113.5,114.06,137700.0,93.1736,93.7401,93.1736,93.6333,137700.0
2006-03-22 15:40:00,114.06,114.76,113.97,114.76,105500.0,93.6333,94.208,93.5595,94.208,105500.0
2006-03-22 15:45:00,114.66,114.87,114.25,114.33,87800.0,94.1259,94.2983,93.7893,93.855,87800.0
2006-03-22 15:50:00,114.42,114.55,114.18,114.44,66800.0,93.9289,94.0356,93.7318,93.9453,66800.0
2006-03-22 15:55:00,114.47,114.5,114.16,114.25,75600.0,93.9699,93.9945,93.7154,93.7893,75600.0
2006-03-23 09:30:00,113.99,114.25,112.72,113.16,126500.0,93.5759,93.7893,92.5333,92.8945,126500.0
2006-03-23 09:35:00,113.19,113.4,112.89,113.18,54900.0,92.9191,93.0915,92.6729,92.9109,54900.0
2006-03-23 09:40:00,113.17,113.49,113.08,113.36,51900.0,92.9027,93.1654,92.8288,93.0587,51900.0
2006-03-23 09:45:00,113.38,113.5,112.86,112.92,55900.0,93.0751,93.1736,92.6482,92.6975,55900.0
2006-03-23 09:50:00,112.63,112.95,111.77,112.23,105900.0,92.4594,92.7221,91.7534,92.1311,105900.0
2006-03-23 09:55:00,112.27,112.44,112.15,112.29,44700.0,92.1639,92.3035,92.0654,92.1803,44700.0
2006-03-23 10:00:00,112.26,112.6,112.03,112.19,38000.0,92.1557,92.4348,91.9669,92.0982,38000.0
2006-03-23 10:05:00,112.2,112.44,111.76,112.0,51600.0,92.1064,92.3035,91.7452,91.9423,51600.0
2006-03-23 10:10:00,111.91,112.13,111.89,112.02,32200.0,91.8684,92.049,91.852,91.9587,32200.0
2006-03-23 10:15:00,112.02,112.24,111.89,112.24,29600.0,91.9587,92.1393,91.852,92.1393,29600.0
2006-03-23 10:20:00,112.22,112.22,111.78,112.07,40800.0,92.1229,92.1229,91.7617,91.9997,40800.0
2006-03-23 10:25:00,112.09,112.44,112.0,112.4,29700.0,92.0161,92.3035,91.9423,92.2706,29700.0
2006-03-23 10:30:00,112.41,112.5,111.78,112.22,26100.0,92.2788,92.3527,91.7617,92.1229,26100.0
2006-03-23 10:35:00,112.23,112.5,112.06,112.24,22500.0,92.1311,92.3527,91.9915,92.1393,22500.0
2006-03-23 10:40:00,112.23,112.59,112.23,112.57,24600.0,92.1311,92.4266,92.1311,92.4102,24600.0
2006-03-23 10:45:00,112.52,112.57,111.78,112.45,15400.0,92.3691,92.4102,91.7617,92.3117,15400.0
2006-03-23 10:50:00,112.45,112.6,112.39,112.49,16800.0,92.3117,92.4348,92.2624,92.3445,16800.0
2006-03-23 10:55:00,112.52,112.55,112.41,112.42,13300.0,92.3691,92.3938,92.2788,92.287,13300.0
2006-03-23 11:00:00,112.42,112.42,112.11,112.36,22600.0,92.287,92.287,92.0326,92.2378,22600.0
2006-03-23 11:05:00,112.37,112.58,112.35,112.54,13800.0,92.246,92.4184,92.2296,92.3856,13800.0
2006-03-23 11:10:00,112.54,112.74,112.5,112.63,17100.0,92.3856,92.5497,92.3527,92.4594,17100.0
2006-03-23 11:15:00,112.65,112.84,112.58,112.84,18000.0,92.4759,92.6318,92.4184,92.6318,18000.0
2006-03-23 11:20:00,112.8,112.84,112.6,112.75,28800.0,92.599,92.6318,92.4348,92.5579,28800.0
2006-03-23 11:25:00,112.73,112.74,112.42,112.42,20700.0,92.5415,92.5497,92.287,92.287,20700.0
2006-03-23 11:30:00,112.38,112.83,112.16,112.21,27400.0,92.2542,92.6236,92.0736,92.1146,27400.0
2006-03-23 11:35:00,112.23,112.3,112.22,112.26,10900.0,92.1311,92.1885,92.1229,92.1557,10900.0
2006-03-23 11:40:00,112.28,112.28,112.16,112.16,13200.0,92.1721,92.1721,92.0736,92.0736,13200.0
2006-03-23 11:45:00,112.16,112.16,111.97,112.03,42700.0,92.0736,92.0736,91.9176,91.9669,42700.0
2006-03-23 11:50:00,112.04,112.13,112.01,112.06,13100.0,91.9751,92.049,91.9505,91.9915,13100.0
2006-03-23 11:55:00,112.07,112.12,112.0,112.02,21300.0,91.9997,92.0408,91.9423,91.9587,21300.0
2006-03-23 12:00:00,112.03,112.11,112.0,112.09,32600.0,91.9669,92.0326,91.9423,92.0161,32600.0
2006-03-23 12:05:00,112.09,112.14,111.9,111.91,21000.0,92.0161,92.0572,91.8602,91.8684,21000.0
2006-03-23 12:10:00,111.91,111.91,111.61,111.76,64400.0,91.8684,91.8684,91.6221,91.7452,64400.0
2006-03-23 12:15:00,111.78,112.1,111.64,112.0,38700.0,91.7617,92.0243,91.6467,91.9423,38700.0
2006-03-23 12:20:00,112.0,112.09,111.9,112.03,17600.0,91.9423,92.0161,91.8602,91.9669,17600.0
2006-03-23 12:25:00,112.03,112.03,111.9,111.9,17800.0,91.9669,91.9669,91.8602,91.8602,17800.0
2006-03-23 12:30:00,111.91,111.96,111.9,111.93,18000.0,91.8684,91.9094,91.8602,91.8848,18000.0
2006-03-23 12:35:00,111.93,112.1,111.93,112.07,15600.0,91.8848,92.0243,91.8848,91.9997,15600.0
2006-03-23 12:40:00,112.08,112.41,112.08,112.34,32100.0,92.0079,92.2788,92.0079,92.2214,32100.0
2006-03-23 12:45:00,112.33,112.42,112.33,112.39,8900.0,92.2132,92.287,92.2132,92.2624,8900.0
2006-03-23 12:50:00,112.4,112.47,112.28,112.36,11000.0,92.2706,92.3281,92.1721,92.2378,11000.0
2006-03-23 12:55:00,112.36,112.36,112.27,112.29,6700.0,92.2378,92.2378,92.1639,92.1803,6700.0
2006-03-23 13:00:00,112.29,112.35,112.28,112.31,5500.0,92.1803,92.2296,92.1721,92.1967,5500.0
2006-03-23 13:05:00,112.31,112.33,112.28,112.29,6600.0,92.1967,92.2132,92.1721,92.1803,6600.0
2006-03-23 13:10:00,112.29,112.32,111.86,111.88,44500.0,92.1803,92.2049,91.8273,91.8437,44500.0
2006-03-23 13:15:00,111.85,111.97,111.79,111.9,25700.0,91.8191,91.9176,91.7699,91.8602,25700.0
2006-03-23 13:20:00,111.88,111.93,111.81,111.91,9500.0,91.8437,91.8848,91.7863,91.8684,9500.0
2006-03-23 13:25:00,111.92,112.13,111.92,112.06,8900.0,91.8766,92.049,91.8766,91.9915,8900.0
2006-03-23 13:30:00,112.0,112.02,111.92,112.0,9900.0,91.9423,91.9587,91.8766,91.9423,9900.0
2006-03-23 13:35:00,112.07,112.08,111.94,111.97,13100.0,91.9997,92.0079,91.893,91.9176,13100.0
2006-03-23 13:40:00,111.99,112.14,111.98,112.14,12900.0,91.934,92.0572,91.9258,92.0572,12900.0
2006-03-23 13:45:00,112.14,112.4,112.12,112.35,16000.0,92.0572,92.2706,92.0408,92.2296,16000.0
2006-03-23 13:50:00,112.31,112.47,112.3,112.36,14400.0,92.1967,92.3281,92.1885,92.2378,14400.0
2006-03-23 13:55:00,112.34,112.52,112.33,112.52,18400.0,92.2214,92.3691,92.2132,92.3691,18400.0
2006-03-23 14:00:00,112.57,112.59,112.37,112.39,9100.0,92.4102,92.4266,92.246,92.2624,9100.0
2006-03-23 14:05:00,112.42,112.52,112.4,112.42,9100.0,92.287,92.3691,92.2706,92.287,9100.0
2006-03-23 14:10:00,112.46,112.48,112.19,112.23,8900.0,92.3199,92.3363,92.0982,92.1311,8900.0
2006-03-23 14:15:00,112.21,112.3,112.05,112.25,12400.0,92.1146,92.1885,91.9833,92.1475,12400.0
2006-03-23 14:20:00,112.26,112.49,112.16,112.49,13100.0,92.1557,92.3445,92.0736,92.3445,13100.0
2006-03-23 14:25:00,112.48,112.5,112.39,112.5,12000.0,92.3363,92.3527,92.2624,92.3527,12000.0
2006-03-23 14:30:00,112.5,112.55,112.42,112.51,14300.0,92.3527,92.3938,92.287,92.3609,14300.0
2006-03-23 14:35:00,112.52,112.8,112.5,112.68,14500.0,92.3691,92.599,92.3527,92.5005,14500.0
2006-03-23 14:40:00,112.69,112.71,112.52,112.57,16600.0,92.5087,92.5251,92.3691,92.4102,16600.0
2006-03-23 14:45:00,112.54,112.6,112.51,112.57,11000.0,92.3856,92.4348,92.3609,92.4102,11000.0
2006-03-23 14:50:00,112.57,112.8,112.54,112.62,30200.0,92.4102,92.599,92.3856,92.4512,30200.0
2006-03-23 14:55:00,112.62,112.62,112.47,112.5,15400.0,92.4512,92.4512,92.3281,92.3527,15400.0
2006-03-23 15:00:00,112.57,112.6,112.46,112.55,9900.0,92.4102,92.4348,92.3199,92.3938,9900.0
2006-03-23 15:05:00,112.53,112.76,112.53,112.58,13300.0,92.3773,92.5662,92.3773,92.4184,13300.0
2006-03-23 15:10:00,112.59,112.79,112.58,112.78,13500.0,92.4266,92.5908,92.4184,92.5826,13500.0
2006-03-23 15:15:00,112.79,112.91,112.79,112.83,10200.0,92.5908,92.6893,92.5908,92.6236,10200.0
2006-03-23 15:20:00,112.83,112.83,112.64,112.76,13500.0,92.6236,92.6236,92.4676,92.5662,13500.0
2006-03-23 15:25:00,112.76,112.84,112.72,112.78,14700.0,92.5662,92.6318,92.5333,92.5826,14700.0
2006-03-23 15:30:00,112.81,112.83,112.64,112.71,12400.0,92.6072,92.6236,92.4676,92.5251,12400.0
2006-03-23 15:35:00,112.71,112.77,112.64,112.64,11400.0,92.5251,92.5744,92.4676,92.4676,11400.0
2006-03-23 15:40:00,112.64,112.65,112.44,112.52,19100.0,92.4676,92.4759,92.3035,92.3691,19100.0
2006-03-23 15:45:00,112.52,112.65,112.35,112.54,25000.0,92.3691,92.4759,92.2296,92.3856,25000.0
2006-03-23 15:50:00,112.54,112.9,112.49,112.8,18000.0,92.3856,92.6811,92.3445,92.599,18000.0
2006-03-23 15:55:00,112.79,113.08,112.7,112.89,91600.0,92.5908,92.8288,92.5169,92.6729,91600.0
2006-03-24 09:30:00,113.05,113.05,112.6,112.77,22700.0,92.8042,92.8042,92.4348,92.5744,22700.0
2006-03-24 09:35:00,112.7,112.84,112.52,112.64,8600.0,92.5169,92.6318,92.3691,92.4676,8600.0
2006-03-24 09:40:00,112.54,112.79,112.28,112.36,23700.0,92.3856,92.5908,92.1721,92.2378,23700.0
2006-03-24 09:45:00,112.37,112.45,112.2,112.22,14400.0,92.246,92.3117,92.1064,92.1229,14400.0
2006-03-24 09:50:00,112.22,112.23,112.01,112.11,19200.0,92.1229,92.1311,91.9505,92.0326,19200.0
2006-03-24 09:55:00,112.12,112.4,112.02,112.1,15500.0,92.0408,92.2706,91.9587,92.0243,15500.0
2006-03-24 10:00:00,112.2,112.37,112.18,112.21,5400.0,92.1064,92.246,92.09,92.1146,5400.0
2006-03-24 10:05:00,112.27,112.6,112.24,112.5,17500.0,92.1639,92.4348,92.1393,92.3527,17500.0
2006-03-24 10:10:00,112.54,112.69,112.52,112.54,15600.0,92.3856,92.5087,92.3691,92.3856,15600.0
2006-03-24 10:15:00,112.5,112.79,112.48,112.62,21000.0,92.3527,92.5908,92.3363,92.4512,21000.0
2006-03-24 10:20:00,112.61,112.61,112.34,112.34,5800.0,92.443,92.443,92.2214,92.2214,5800.0
2006-03-24 10:25:00,112.35,112.73,112.33,112.72,7800.0,92.2296,92.5415,92.2132,92.5333,7800.0
2006-03-24 10:30:00,112.73,112.8,112.62,112.62,20700.0,92.5415,92.599,92.4512,92.4512,20700.0
2006-03-24 10:35:00,112.6,112.65,112.51,112.52,12100.0,92.4348,92.4759,92.3609,92.3691,12100.0
2006-03-24 10:40:00,112.51,112.61,112.5,112.52,9400.0,92.3609,92.443,92.3527,92.3691,9400.0
2006-03-24 10:45:00,112.52,112.61,112.48,112.52,8600.0,92.3691,92.443,92.3363,92.3691,8600.0
2006-03-24 10:50:00,112.5,112.5,112.37,112.4,3900.0,92.3527,92.3527,92.246,92.2706,3900.0
2006-03-24 10:55:00,112.43,112.57,112.39,112.48,8400.0,92.2953,92.4102,92.2624,92.3363,8400.0
2006-03-24 11:00:00,112.51,112.6,112.38,112.57,7700.0,92.3609,92.4348,92.2542,92.4102,7700.0
2006-03-24 11:05:00,112.56,112.6,112.43,112.52,12600.0,92.402,92.4348,92.2953,92.3691,12600.0
2006-03-24 11:10:00,112.5,112.5,112.3,112.5,10500.0,92.3527,92.3527,92.1885,92.3527,10500.0
2006-03-24 11:15:00,112.49,112.57,112.47,112.57,8600.0,92.3445,92.4102,92.3281,92.4102,8600.0
2006-03-24 11:20:00,112.57,112.6,112.52,112.54,4100.0,92.4102,92.4348,92.3691,92.3856,4100.0
2006-03-24 11:25:00,112.53,112.58,112.48,112.56,4600.0,92.3773,92.4184,92.3363,92.402,4600.0
2006-03-24 11:30:00,112.55,112.62,112.46,112.46,6100.0,92.3938,92.4512,92.3199,92.3199,6100.0
2006-03-24 11:35:00,112.44,112.48,112.26,112.27,7800.0,92.3035,92.3363,92.1557,92.1639,7800.0
2006-03-24 11:40:00,112.25,112.38,112.22,112.34,13100.0,92.1475,92.2542,92.1229,92.2214,13100.0
2006-03-24 11:45:00,112.33,112.39,112.31,112.31,4600.0,92.2132,92.2624,92.1967,92.1967,4600.0
2006-03-24 11:50:00,112.32,112.48,112.31,112.35,6200.0,92.2049,92.3363,92.1967,92.2296,6200.0
2006-03-24 11:55:00,112.36,112.36,112.17,112.17,17300.0,92.2378,92.2378,92.0818,92.0818,17300.0
2006-03-24 12:00:00,112.21,112.43,112.18,112.4,5700.0,92.1146,92.2953,92.09,92.2706,5700.0
2006-03-24 12:05:00,112.38,112.39,112.36,112.37,3800.0,92.2542,92.2624,92.2378,92.246,3800.0
2006-03-24 12:10:00,112.36,112.36,112.32,112.34,5000.0,92.2378,92.2378,92.2049,92.2214,5000.0
2006-03-24 12:15:00,112.32,112.32,112.28,112.28,4100.0,92.2049,92.2049,92.1721,92.1721,4100.0
2006-03-24 12:20:00,112.28,112.28,112.22,112.28,3900.0,92.1721,92.1721,92.1229,92.1721,3900.0
2006-03-24 12:25:00,112.24,112.28,112.22,112.22,4300.0,92.1393,92.1721,92.1229,92.1229,4300.0
2006-03-24 12:30:00,112.23,112.25,112.15,112.18,6400.0,92.1311,92.1475,92.0654,92.09,6400.0
2006-03-24 12:35:00,112.19,112.22,112.11,112.2,6800.0,92.0982,92.1229,92.0326,92.1064,6800.0
2006-03-24 12:40:00,112.21,112.21,112.19,112.19,2100.0,92.1146,92.1146,92.0982,92.0982,2100.0
2006-03-24 12:45:00,112.15,112.16,112.0,112.05,8400.0,92.0654,92.0736,91.9423,91.9833,8400.0
2006-03-24 12:50:00,112.02,112.06,111.97,112.06,12300.0,91.9587,91.9915,91.9176,91.9915,12300.0
2006-03-24 12:55:00,112.1,112.1,112.03,112.05,4600.0,92.0243,92.0243,91.9669,91.9833,4600.0
2006-03-24 13:00:00,112.04,112.04,111.89,111.9,12100.0,91.9751,91.9751,91.852,91.8602,12100.0
2006-03-24 13:05:00,111.9,111.91,111.79,111.79,13600.0,91.8602,91.8684,91.7699,91.7699,13600.0
2006-03-24 13:10:00,111.79,111.79,111.63,111.74,37700.0,91.7699,91.7699,91.6385,91.7288,37700.0
2006-03-24 13:15:00,111.74,111.84,111.68,111.69,11100.0,91.7288,91.8109,91.6796,91.6878,11100.0
2006-03-24 13:20:00,111.73,111.86,111.65,111.85,18700.0,91.7206,91.8273,91.6549,91.8191,18700.0
2006-03-24 13:25:00,111.89,111.91,111.79,111.8,13800.0,91.852,91.8684,91.7699,91.7781,13800.0
2006-03-24 13:30:00,111.8,111.94,111.7,111.9,10700.0,91.7781,91.893,91.696,91.8602,10700.0
2006-03-24 13:35:00,111.94,111.94,111.84,111.92,4000.0,91.893,91.893,91.8109,91.8766,4000.0
2006-03-24 13:40:00,111.9,111.92,111.81,111.84,12400.0,91.8602,91.8766,91.7863,91.8109,12400.0
2006-03-24 13:45:00,111.84,111.85,111.65,111.67,19200.0,91.8109,91.8191,91.6549,91.6714,19200.0
2006-03-24 13:50:00,111.7,111.76,111.65,111.69,6900.0,91.696,91.7452,91.6549,91.6878,6900.0
2006-03-24 13:55:00,111.77,111.88,111.74,111.82,8400.0,91.7534,91.8437,91.7288,91.7945,8400.0
2006-03-24 14:00:00,111.82,111.82,111.67,111.7,10600.0,91.7945,91.7945,91.6714,91.696,10600.0
2006-03-24 14:05:00,111.71,111.84,111.7,111.73,9600.0,91.7042,91.8109,91.696,91.7206,9600.0
2006-03-24 14:10:00,111.75,111.85,111.72,111.85,11900.0,91.737,91.8191,91.7124,91.8191,11900.0
2006-03-24 14:15:00,111.8,111.96,111.78,111.83,13400.0,91.7781,91.9094,91.7617,91.8027,13400.0
2006-03-24 14:20:00,111.83,111.96,111.82,111.94,7500.0,91.8027,91.9094,91.7945,91.893,7500.0
2006-03-24 14:25:00,111.93,111.96,111.87,111.91,8500.0,91.8848,91.9094,91.8355,91.8684,8500.0
2006-03-24 14:30:00,111.93,111.93,111.79,111.81,7700.0,91.8848,91.8848,91.7699,91.7863,7700.0
2006-03-24 14:35:00,111.81,111.83,111.81,111.82,3200.0,91.7863,91.8027,91.7863,91.7945,3200.0
2006-03-24 14:40:00,111.82,111.9,111.76,111.9,11800.0,91.7945,91.8602,91.7452,91.8602,11800.0
2006-03-24 14:45:00,111.9,112.06,111.88,112.01,15600.0,91.8602,91.9915,91.8437,91.9505,15600.0
2006-03-24 14:50:00,112.01,112.01,111.87,111.94,4600.0,91.9505,91.9505,91.8355,91.893,4600.0
2006-03-24 14:55:00,111.95,111.99,111.9,111.9,8000.0,91.9012,91.934,91.8602,91.8602,8000.0
2006-03-24 15:00:00,111.9,111.99,111.88,111.96,10400.0,91.8602,91.934,91.8437,91.9094,10400.0
2006-03-24 15:05:00,111.95,112.02,111.91,111.97,6800.0,91.9012,91.9587,91.8684,91.9176,6800.0
2006-03-24 15:10:00,111.97,111.97,111.77,111.91,12800.0,91.9176,91.9176,91.7534,91.8684,12800.0
2006-03-24 15:15:00,111.91,112.03,111.86,111.86,19000.0,91.8684,91.9669,91.8273,91.8273,19000.0
2006-03-24 15:20:00,111.9,112.0,111.9,111.95,9400.0,91.8602,91.9423,91.8602,91.9012,9400.0
2006-03-24 15:25:00,111.95,111.96,111.82,111.91,17000.0,91.9012,91.9094,91.7945,91.8684,17000.0
2006-03-24 15:30:00,111.92,111.94,111.78,111.78,7800.0,91.8766,91.893,91.7617,91.7617,7800.0
2006-03-24 15:35:00,111.78,111.87,111.78,111.84,19800.0,91.7617,91.8355,91.7617,91.8109,19800.0
2006-03-24 15:40:00,111.83,111.94,111.81,111.84,18800.0,91.8027,91.893,91.7863,91.8109,18800.0
2006-03-24 15:45:00,111.84,111.88,111.8,111.8,14800.0,91.8109,91.8437,91.7781,91.7781,14800.0
2006-03-24 15:50:00,111.8,111.84,111.79,111.82,18900.0,91.7781,91.8109,91.7699,91.7945,18900.0
2006-03-24 15:55:00,111.82,111.82,111.68,111.68,31100.0,91.7945,91.7945,91.6796,91.6796,31100.0
2006-03-27 09:30:00,111.7,112.18,111.7,112.07,34700.0,91.696,92.09,91.696,91.9997,34700.0
2006-03-27 09:35:00,112.0,112.08,111.73,111.8,44400.0,91.9423,92.0079,91.7206,91.7781,44400.0
2006-03-27 09:40:00,111.86,112.28,111.86,112.07,17300.0,91.8273,92.1721,91.8273,91.9997,17300.0
2006-03-27 09:45:00,112.05,112.29,112.05,112.29,22700.0,91.9833,92.1803,91.9833,92.1803,22700.0
2006-03-27 09:50:00,112.24,112.4,112.15,112.4,19900.0,92.1393,92.2706,92.0654,92.2706,19900.0
2006-03-27 09:55:00,112.38,112.52,112.37,112.4,10400.0,92.2542,92.3691,92.246,92.2706,10400.0
2006-03-27 10:00:00,112.42,112.54,112.4,112.54,14600.0,92.287,92.3856,92.2706,92.3856,14600.0
2006-03-27 10:05:00,112.54,112.56,112.39,112.48,23700.0,92.3856,92.402,92.2624,92.3363,23700.0
2006-03-27 10:10:00,112.48,112.48,112.31,112.45,20100.0,92.3363,92.3363,92.1967,92.3117,20100.0
2006-03-27 10:15:00,112.31,112.47,112.31,112.38,21700.0,92.1967,92.3281,92.1967,92.2542,21700.0
2006-03-27 10:20:00,112.38,112.39,112.23,112.32,15700.0,92.2542,92.2624,92.1311,92.2049,15700.0
2006-03-27 10:25:00,112.36,112.5,112.36,112.48,15400.0,92.2378,92.3527,92.2378,92.3363,15400.0
2006-03-27 10:30:00,112.5,112.5,112.37,112.39,4600.0,92.3527,92.3527,92.246,92.2624,4600.0
2006-03-27 10:35:00,112.39,112.48,112.33,112.4,12400.0,92.2624,92.3363,92.2132,92.2706,12400.0
2006-03-27 10:40:00,112.4,112.42,112.39,112.4,7200.0,92.2706,92.287,92.2624,92.2706,7200.0
2006-03-27 10:45:00,112.42,112.48,112.39,112.41,9000.0,92.287,92.3363,92.2624,92.2788,9000.0
2006-03-27 10:50:00,112.38,112.42,112.28,112.42,5200.0,92.2542,92.287,92.1721,92.287,5200.0
2006-03-27 10:55:00,112.42,112.43,112.26,112.28,7300.0,92.287,92.2953,92.1557,92.1721,7300.0
2006-03-27 11:00:00,112.28,112.41,112.24,112.25,7600.0,92.1721,92.2788,92.1393,92.1475,7600.0
2006-03-27 11:05:00,112.28,112.3,112.2,112.3,13700.0,92.1721,92.1885,92.1064,92.1885,13700.0
2006-03-27 11:10:00,112.29,112.29,112.22,112.29,8600.0,92.1803,92.1803,92.1229,92.1803,8600.0
2006-03-27 11:15:00,112.3,112.5,112.3,112.42,8400.0,92.1885,92.3527,92.1885,92.287,8400.0
2006-03-27 11:20:00,112.42,112.49,112.38,112.42,7200.0,92.287,92.3445,92.2542,92.287,7200.0
2006-03-27 11:25:00,112.42,112.45,112.24,112.25,11700.0,92.287,92.3117,92.1393,92.1475,11700.0
2006-03-27 11:30:00,112.24,112.42,112.23,112.4,12300.0,92.1393,92.287,92.1311,92.2706,12300.0
2006-03-27 11:35:00,112.4,112.41,112.38,112.41,9400.0,92.2706,92.2788,92.2542,92.2788,9400.0
2006-03-27 11:40:00,112.41,112.43,112.36,112.42,8100.0,92.2788,92.2953,92.2378,92.287,8100.0
2006-03-27 11:45:00,112.42,112.45,112.27,112.28,4000.0,92.287,92.3117,92.1639,92.1721,4000.0
2006-03-27 11:50:00,112.27,112.32,112.27,112.29,4800.0,92.1639,92.2049,92.1639,92.1803,4800.0
2006-03-27 11:55:00,112.29,112.36,112.28,112.32,8000.0,92.1803,92.2378,92.1721,92.2049,8000.0
2006-03-27 12:00:00,112.33,112.4,112.32,112.36,8400.0,92.2132,92.2706,92.2049,92.2378,8400.0
2006-03-27 12:05:00,112.39,112.39,112.29,112.29,4900.0,92.2624,92.2624,92.1803,92.1803,4900.0
2006-03-27 12:10:00,112.25,112.33,112.25,112.29,7000.0,92.1475,92.2132,92.1475,92.1803,7000.0
2006-03-27 12:15:00,112.27,112.31,112.2,112.23,6200.0,92.1639,92.1967,92.1064,92.1311,6200.0
2006-03-27 12:20:00,112.22,112.25,112.2,112.25,14500.0,92.1229,92.1475,92.1064,92.1475,14500.0
2006-03-27 12:25:00,112.25,112.25,111.91,111.93,14400.0,92.1475,92.1475,91.8684,91.8848,14400.0
2006-03-27 12:30:00,111.97,112.06,111.93,112.03,4300.0,91.9176,91.9915,91.8848,91.9669,4300.0
2006-03-27 12:35:00,112.0,112.2,112.0,112.19,8200.0,91.9423,92.1064,91.9423,92.0982,8200.0
2006-03-27 12:40:00,112.17,112.25,112.16,112.17,10600.0,92.0818,92.1475,92.0736,92.0818,10600.0
2006-03-27 12:45:00,112.22,112.57,112.22,112.49,17600.0,92.1229,92.4102,92.1229,92.3445,17600.0
2006-03-27 12:50:00,112.47,112.5,112.43,112.48,10600.0,92.3281,92.3527,92.2953,92.3363,10600.0
2006-03-27 12:55:00,112.51,112.67,112.51,112.66,15400.0,92.3609,92.4923,92.3609,92.4841,15400.0
2006-03-27 13:00:00,112.67,112.72,112.65,112.66,9200.0,92.4923,92.5333,92.4759,92.4841,9200.0
2006-03-27 13:05:00,112.68,112.9,112.68,112.8,14600.0,92.5005,92.6811,92.5005,92.599,14600.0
2006-03-27 13:10:00,112.8,112.84,112.69,112.7,9500.0,92.599,92.6318,92.5087,92.5169,9500.0
2006-03-27 13:15:00,112.73,112.82,112.62,112.67,8000.0,92.5415,92.6154,92.4512,92.4923,8000.0
2006-03-27 13:20:00,112.66,112.66,112.6,112.6,6100.0,92.4841,92.4841,92.4348,92.4348,6100.0
2006-03-27 13:25:00,112.56,112.63,112.56,112.61,5400.0,92.402,92.4594,92.402,92.443,5400.0
2006-03-27 13:30:00,112.62,112.62,112.5,112.5,6000.0,92.4512,92.4512,92.3527,92.3527,6000.0
2006-03-27 13:35:00,112.5,112.51,112.27,112.31,6800.0,92.3527,92.3609,92.1639,92.1967,6800.0
2006-03-27 13:40:00,112.34,112.41,112.3,112.32,8000.0,92.2214,92.2788,92.1885,92.2049,8000.0
2006-03-27 13:45:00,112.33,112.44,112.24,112.37,11700.0,92.2132,92.3035,92.1393,92.246,11700.0
2006-03-27 13:50:00,112.34,112.37,112.31,112.36,3600.0,92.2214,92.246,92.1967,92.2378,3600.0
2006-03-27 13:55:00,112.36,112.43,112.34,112.37,6900.0,92.2378,92.2953,92.2214,92.246,6900.0
2006-03-27 14:00:00,112.36,112.37,112.28,112.36,6500.0,92.2378,92.246,92.1721,92.2378,6500.0
2006-03-27 14:05:00,112.37,112.49,112.37,112.48,12300.0,92.246,92.3445,92.246,92.3363,12300.0
2006-03-27 14:10:00,112.47,112.47,112.35,112.37,7700.0,92.3281,92.3281,92.2296,92.246,7700.0
2006-03-27 14:15:00,112.4,112.5,112.37,112.5,7300.0,92.2706,92.3527,92.246,92.3527,7300.0
2006-03-27 14:20:00,112.5,112.62,112.5,112.52,15600.0,92.3527,92.4512,92.3527,92.3691,15600.0
2006-03-27 14:25:00,112.5,112.61,112.44,112.59,11200.0,92.3527,92.443,92.3035,92.4266,11200.0
2006-03-27 14:30:00,112.59,112.69,112.58,112.62,6900.0,92.4266,92.5087,92.4184,92.4512,6900.0
2006-03-27 14:35:00,112.62,112.73,112.57,112.72,11200.0,92.4512,92.5415,92.4102,92.5333,11200.0
2006-03-27 14:40:00,112.7,112.74,112.66,112.71,12700.0,92.5169,92.5497,92.4841,92.5251,12700.0
2006-03-27 14:45:00,112.7,112.88,112.69,112.87,14700.0,92.5169,92.6647,92.5087,92.6565,14700.0
2006-03-27 14:50:00,112.88,112.89,112.83,112.87,13900.0,92.6647,92.6729,92.6236,92.6565,13900.0
2006-03-27 14:55:00,112.89,113.0,112.83,112.88,18600.0,92.6729,92.7632,92.6236,92.6647,18600.0
2006-03-27 15:00:00,112.88,112.89,112.7,112.81,9400.0,92.6647,92.6729,92.5169,92.6072,9400.0
2006-03-27 15:05:00,112.8,112.92,112.8,112.87,9000.0,92.599,92.6975,92.599,92.6565,9000.0
2006-03-27 15:10:00,112.86,112.89,112.79,112.87,7900.0,92.6482,92.6729,92.5908,92.6565,7900.0
2006-03-27 15:15:00,112.87,112.91,112.84,112.86,9200.0,92.6565,92.6893,92.6318,92.6482,9200.0
2006-03-27 15:20:00,112.86,112.88,112.75,112.75,9900.0,92.6482,92.6647,92.5579,92.5579,9900.0
2006-03-27 15:25:00,112.76,112.78,112.73,112.77,11200.0,92.5662,92.5826,92.5415,92.5744,11200.0
2006-03-27 15:30:00,112.77,112.86,112.76,112.82,10900.0,92.5744,92.6482,92.5662,92.6154,10900.0
2006-03-27 15:35:00,112.82,112.96,112.82,112.86,17900.0,92.6154,92.7303,92.6154,92.6482,17900.0
2006-03-27 15:40:00,112.86,112.95,112.83,112.91,22400.0,92.6482,92.7221,92.6236,92.6893,22400.0
2006-03-27 15:45:00,112.91,112.98,112.81,112.96,23100.0,92.6893,92.7468,92.6072,92.7303,23100.0
2006-03-27 15:50:00,112.97,112.97,112.76,112.78,21900.0,92.7385,92.7385,92.5662,92.5826,21900.0
2006-03-27 15:55:00,112.79,112.87,112.75,112.84,32500.0,92.5908,92.6565,92.5579,92.6318,32500.0
2006-03-28 09:30:00,112.54,112.75,112.26,112.75,23300.0,92.3856,92.5579,92.1557,92.5579,23300.0
2006-03-28 09:35:00,112.78,112.78,112.25,112.39,10100.0,92.5826,92.5826,92.1475,92.2624,10100.0
2006-03-28 09:40:00,112.38,112.68,112.38,112.68,8600.0,92.2542,92.5005,92.2542,92.5005,8600.0
2006-03-28 09:45:00,112.68,112.76,112.44,112.47,18500.0,92.5005,92.5662,92.3035,92.3281,18500.0
2006-03-28 09:50:00,112.47,112.97,112.47,112.91,13100.0,92.3281,92.7385,92.3281,92.6893,13100.0
2006-03-28 09:55:00,112.95,113.33,112.95,113.2,27300.0,92.7221,93.0341,92.7221,92.9274,27300.0
2006-03-28 10:00:00,113.24,113.24,112.98,113.13,17400.0,92.9602,92.9602,92.7468,92.8699,17400.0
2006-03-28 10:05:00,113.18,113.35,113.17,113.2,7000.0,92.9109,93.0505,92.9027,92.9274,7000.0
2006-03-28 10:10:00,113.2,113.33,113.2,113.29,18200.0,92.9274,93.0341,92.9274,93.0012,18200.0
2006-03-28 10:15:00,113.28,113.28,112.93,112.94,31100.0,92.993,92.993,92.7057,92.7139,31100.0
2006-03-28 10:20:00,112.95,112.96,112.81,112.82,10500.0,92.7221,92.7303,92.6072,92.6154,10500.0
2006-03-28 10:25:00,112.81,112.98,112.8,112.95,23300.0,92.6072,92.7468,92.599,92.7221,23300.0
2006-03-28 10:30:00,112.95,112.95,112.75,112.75,20100.0,92.7221,92.7221,92.5579,92.5579,20100.0
2006-03-28 10:35:00,112.73,112.8,112.7,112.71,19200.0,92.5415,92.599,92.5169,92.5251,19200.0
2006-03-28 10:40:00,112.72,112.75,112.64,112.64,11100.0,92.5333,92.5579,92.4676,92.4676,11100.0
2006-03-28 10:45:00,112.65,112.72,112.59,112.7,4700.0,92.4759,92.5333,92.4266,92.5169,4700.0
2006-03-28 10:50:00,112.7,112.81,112.68,112.75,7200.0,92.5169,92.6072,92.5005,92.5579,7200.0
2006-03-28 10:55:00,112.75,112.75,112.65,112.67,6700.0,92.5579,92.5579,92.4759,92.4923,6700.0
2006-03-28 11:00:00,112.66,112.67,112.64,112.67,1300.0,92.4841,92.4923,92.4676,92.4923,1300.0
2006-03-28 11:05:00,112.65,112.65,112.55,112.6,5300.0,92.4759,92.4759,92.3938,92.4348,5300.0
2006-03-28 11:10:00,112.6,112.64,112.57,112.64,5800.0,92.4348,92.4676,92.4102,92.4676,5800.0
2006-03-28 11:15:00,112.65,112.68,112.61,112.62,1700.0,92.4759,92.5005,92.443,92.4512,1700.0
2006-03-28 11:20:00,112.62,112.67,112.62,112.67,4900.0,92.4512,92.4923,92.4512,92.4923,4900.0
2006-03-28 11:25:00,112.68,112.8,112.68,112.78,4800.0,92.5005,92.599,92.5005,92.5826,4800.0
2006-03-28 11:30:00,112.79,112.79,112.71,112.77,3700.0,92.5908,92.5908,92.5251,92.5744,3700.0
2006-03-28 11:35:00,112.78,112.82,112.75,112.77,8100.0,92.5826,92.6154,92.5579,92.5744,8100.0
2006-03-28 11:40:00,112.78,112.84,112.76,112.84,6800.0,92.5826,92.6318,92.5662,92.6318,6800.0
2006-03-28 11:45:00,112.82,112.92,112.8,112.8,6200.0,92.6154,92.6975,92.599,92.599,6200.0
2006-03-28 11:50:00,112.75,112.85,112.75,112.85,2200.0,92.5579,92.64,92.5579,92.64,2200.0
2006-03-28 11:55:00,112.86,112.94,112.83,112.83,4200.0,92.6482,92.7139,92.6236,92.6236,4200.0
2006-03-28 12:00:00,112.84,112.89,112.82,112.86,1700.0,92.6318,92.6729,92.6154,92.6482,1700.0
2006-03-28 12:05:00,112.88,112.89,112.5,112.67,32500.0,92.6647,92.6729,92.3527,92.4923,32500.0
2006-03-28 12:10:00,112.67,112.81,112.66,112.8,6400.0,92.4923,92.6072,92.4841,92.599,6400.0
2006-03-28 12:15:00,112.79,112.86,112.78,112.82,7000.0,92.5908,92.6482,92.5826,92.6154,7000.0
2006-03-28 12:20:00,112.83,113.0,112.83,112.95,8400.0,92.6236,92.7632,92.6236,92.7221,8400.0
2006-03-28 12:25:00,112.96,113.02,112.96,113.02,12200.0,92.7303,92.7796,92.7303,92.7796,12200.0
2006-03-28 12:30:00,113.02,113.14,112.98,113.03,26700.0,92.7796,92.8781,92.7468,92.7878,26700.0
2006-03-28 12:35:00,112.99,113.09,112.97,113.08,9700.0,92.755,92.8371,92.7385,92.8288,9700.0
2006-03-28 12:40:00,113.08,113.13,113.07,113.11,4000.0,92.8288,92.8699,92.8206,92.8535,4000.0
2006-03-28 12:45:00,113.12,113.18,113.1,113.15,7100.0,92.8617,92.9109,92.8453,92.8863,7100.0
2006-03-28 12:50:00,113.16,113.21,113.15,113.16,4200.0,92.8945,92.9356,92.8863,92.8945,4200.0
2006-03-28 12:55:00,113.16,113.16,113.13,113.13,6000.0,92.8945,92.8945,92.8699,92.8699,6000.0
2006-03-28 13:00:00,113.13,113.14,113.11,113.12,2800.0,92.8699,92.8781,92.8535,92.8617,2800.0
2006-03-28 13:05:00,113.12,113.14,113.11,113.14,6200.0,92.8617,92.8781,92.8535,92.8781,6200.0
2006-03-28 13:10:00,113.12,113.14,113.07,113.07,4100.0,92.8617,92.8781,92.8206,92.8206,4100.0
2006-03-28 13:15:00,113.08,113.09,113.0,113.01,3300.0,92.8288,92.8371,92.7632,92.7714,3300.0
2006-03-28 13:20:00,113.01,113.01,112.99,113.0,3000.0,92.7714,92.7714,92.755,92.7632,3000.0
2006-03-28 13:25:00,113.01,113.04,112.99,113.01,2600.0,92.7714,92.796,92.755,92.7714,2600.0
2006-03-28 13:30:00,113.0,113.02,112.94,112.96,3700.0,92.7632,92.7796,92.7139,92.7303,3700.0
2006-03-28 13:35:00,112.96,112.97,112.95,112.96,2800.0,92.7303,92.7385,92.7221,92.7303,2800.0
2006-03-28 13:40:00,112.95,112.96,112.81,112.86,8700.0,92.7221,92.7303,92.6072,92.6482,8700.0
2006-03-28 13:45:00,112.87,113.0,112.87,112.91,10900.0,92.6565,92.7632,92.6565,92.6893,10900.0
2006-03-28 13:50:00,112.91,112.92,112.9,112.91,3000.0,92.6893,92.6975,92.6811,92.6893,3000.0
2006-03-28 13:55:00,112.92,112.94,112.91,112.93,5100.0,92.6975,92.7139,92.6893,92.7057,5100.0
2006-03-28 14:00:00,112.93,113.05,112.9,112.98,9900.0,92.7057,92.8042,92.6811,92.7468,9900.0
2006-03-28 14:05:00,112.98,113.04,112.96,112.97,2800.0,92.7468,92.796,92.7303,92.7385,2800.0
2006-03-28 14:10:00,112.95,113.03,112.94,112.95,8000.0,92.7221,92.7878,92.7139,92.7221,8000.0
2006-03-28 14:15:00,112.96,113.0,112.51,112.55,15100.0,92.7303,92.7632,92.3609,92.3938,15100.0
2006-03-28 14:20:00,112.58,112.8,112.29,112.35,23100.0,92.4184,92.599,92.1803,92.2296,23100.0
2006-03-28 14:25:00,112.38,112.53,112.31,112.5,23400.0,92.2542,92.3773,92.1967,92.3527,23400.0
2006-03-28 14:30:00,112.49,112.49,112.25,112.41,21500.0,92.3445,92.3445,92.1475,92.2788,21500.0
2006-03-28 14:35:00,112.39,112.43,112.25,112.4,16500.0,92.2624,92.2953,92.1475,92.2706,16500.0
2006-03-28 14:40:00,112.37,112.52,112.31,112.31,11100.0,92.246,92.3691,92.1967,92.1967,11100.0
2006-03-28 14:45:00,112.36,112.39,112.15,112.31,10400.0,92.2378,92.2624,92.0654,92.1967,10400.0
2006-03-28 14:50:00,112.34,112.42,112.19,112.4,16500.0,92.2214,92.287,92.0982,92.2706,16500.0
2006-03-28 14:55:00,112.45,112.5,112.35,112.46,12200.0,92.3117,92.3527,92.2296,92.3199,12200.0
2006-03-28 15:00:00,112.51,112.51,112.25,112.33,7200.0,92.3609,92.3609,92.1475,92.2132,7200.0
2006-03-28 15:05:00,112.37,112.39,112.2,112.38,13400.0,92.246,92.2624,92.1064,92.2542,13400.0
2006-03-28 15:10:00,112.38,112.38,112.26,112.28,10200.0,92.2542,92.2542,92.1557,92.1721,10200.0
2006-03-28 15:15:00,112.31,112.34,112.2,112.3,10200.0,92.1967,92.2214,92.1064,92.1885,10200.0
2006-03-28 15:20:00,112.35,112.55,112.33,112.41,18100.0,92.2296,92.3938,92.2132,92.2788,18100.0
2006-03-28 15:25:00,112.4,112.4,112.25,112.33,8200.0,92.2706,92.2706,92.1475,92.2132,8200.0
2006-03-28 15:30:00,112.33,112.4,112.31,112.35,9600.0,92.2132,92.2706,92.1967,92.2296,9600.0
2006-03-28 15:35:00,112.4,112.59,112.25,112.58,22300.0,92.2706,92.4266,92.1475,92.4184,22300.0
2006-03-28 15:40:00,112.56,112.58,112.31,112.31,17400.0,92.402,92.4184,92.1967,92.1967,17400.0
2006-03-28 15:45:00,112.32,112.38,112.18,112.38,9800.0,92.2049,92.2542,92.09,92.2542,9800.0
2006-03-28 15:50:00,112.4,112.5,112.39,112.47,15800.0,92.2706,92.3527,92.2624,92.3281,15800.0
2006-03-28 15:55:00,112.47,112.57,112.47,112.56,16800.0,92.3281,92.4102,92.3281,92.402,16800.0
2006-03-29 09:30:00,112.12,112.3,112.0,112.09,60400.0,92.0408,92.1885,91.9423,92.0161,60400.0
2006-03-29 09:35:00,112.1,112.14,111.85,112.05,20400.0,92.0243,92.0572,91.8191,91.9833,20400.0
2006-03-29 09:40:00,112.04,112.05,111.88,111.93,46100.0,91.9751,91.9833,91.8437,91.8848,46100.0
2006-03-29 09:45:00,111.93,111.93,111.71,111.72,68000.0,91.8848,91.8848,91.7042,91.7124,68000.0
2006-03-29 09:50:00,111.7,111.8,111.56,111.56,20300.0,91.696,91.7781,91.5811,91.5811,20300.0
2006-03-29 09:55:00,111.56,111.61,111.5,111.59,16300.0,91.5811,91.6221,91.5318,91.6057,16300.0
2006-03-29 10:00:00,111.58,111.72,111.57,111.64,14900.0,91.5975,91.7124,91.5893,91.6467,14900.0
2006-03-29 10:05:00,111.64,111.66,111.6,111.6,16000.0,91.6467,91.6631,91.6139,91.6139,16000.0
2006-03-29 10:10:00,111.59,111.69,111.53,111.55,27500.0,91.6057,91.6878,91.5564,91.5728,27500.0
2006-03-29 10:15:00,111.59,111.75,111.55,111.65,17500.0,91.6057,91.737,91.5728,91.6549,17500.0
2006-03-29 10:20:00,111.62,111.79,111.6,111.74,12000.0,91.6303,91.7699,91.6139,91.7288,12000.0
2006-03-29 10:25:00,111.73,111.83,111.66,111.81,17400.0,91.7206,91.8027,91.6631,91.7863,17400.0
2006-03-29 10:30:00,111.77,111.87,111.71,111.75,12100.0,91.7534,91.8355,91.7042,91.737,12100.0
2006-03-29 10:35:00,111.75,111.76,111.58,111.58,23800.0,91.737,91.7452,91.5975,91.5975,23800.0
2006-03-29 10:40:00,111.59,111.74,111.59,111.64,12400.0,91.6057,91.7288,91.6057,91.6467,12400.0
2006-03-29 10:45:00,111.68,111.68,111.5,111.52,19300.0,91.6796,91.6796,91.5318,91.5482,19300.0
2006-03-29 10:50:00,111.52,111.56,111.5,111.53,20600.0,91.5482,91.5811,91.5318,91.5564,20600.0
2006-03-29 10:55:00,111.52,111.54,111.49,111.54,25300.0,91.5482,91.5646,91.5236,91.5646,25300.0
2006-03-29 11:00:00,111.55,111.57,111.5,111.57,14100.0,91.5728,91.5893,91.5318,91.5893,14100.0
2006-03-29 11:05:00,111.59,111.92,111.59,111.75,21600.0,91.6057,91.8766,91.6057,91.737,21600.0
2006-03-29 11:10:00,111.71,111.89,111.67,111.83,14700.0,91.7042,91.852,91.6714,91.8027,14700.0
2006-03-29 11:15:00,111.82,112.01,111.76,111.77,16700.0,91.7945,91.9505,91.7452,91.7534,16700.0
2006-03-29 11:20:00,111.82,111.93,111.77,111.93,7500.0,91.7945,91.8848,91.7534,91.8848,7500.0
2006-03-29 11:25:00,111.94,112.05,111.88,111.89,17000.0,91.893,91.9833,91.8437,91.852,17000.0
2006-03-29 11:30:00,111.91,112.09,111.91,112.01,24900.0,91.8684,92.0161,91.8684,91.9505,24900.0
2006-03-29 11:35:00,112.04,112.06,111.98,111.98,16500.0,91.9751,91.9915,91.9258,91.9258,16500.0
2006-03-29 11:40:00,111.97,112.14,111.91,112.06,15700.0,91.9176,92.0572,91.8684,91.9915,15700.0
2006-03-29 11:45:00,112.06,112.35,111.97,112.35,17100.0,91.9915,92.2296,91.9176,92.2296,17100.0
2006-03-29 11:50:00,112.35,112.57,112.35,112.55,19600.0,92.2296,92.4102,92.2296,92.3938,19600.0
2006-03-29 11:55:00,112.55,112.55,112.42,112.48,9600.0,92.3938,92.3938,92.287,92.3363,9600.0
2006-03-29 12:00:00,112.48,112.57,112.46,112.52,7100.0,92.3363,92.4102,92.3199,92.3691,7100.0
2006-03-29 12:05:00,112.49,112.5,112.29,112.29,4700.0,92.3445,92.3527,92.1803,92.1803,4700.0
2006-03-29 12:10:00,112.28,112.28,112.15,112.16,5700.0,92.1721,92.1721,92.0654,92.0736,5700.0
2006-03-29 12:15:00,112.17,112.17,112.1,112.1,6000.0,92.0818,92.0818,92.0243,92.0243,6000.0
2006-03-29 12:20:00,112.1,112.18,112.1,112.14,4100.0,92.0243,92.09,92.0243,92.0572,4100.0
2006-03-29 12:25:00,112.12,112.18,112.1,112.15,6200.0,92.0408,92.09,92.0243,92.0654,6200.0
2006-03-29 12:30:00,112.13,112.17,112.1,112.17,6200.0,92.049,92.0818,92.0243,92.0818,6200.0
2006-03-29 12:35:00,112.15,112.19,112.1,112.13,5500.0,92.0654,92.0982,92.0243,92.049,5500.0
2006-03-29 12:40:00,112.14,112.17,112.1,112.13,4300.0,92.0572,92.0818,92.0243,92.049,4300.0
2006-03-29 12:45:00,112.24,112.25,112.11,112.12,6600.0,92.1393,92.1475,92.0326,92.0408,6600.0
2006-03-29 12:50:00,112.13,112.13,112.01,112.01,14600.0,92.049,92.049,91.9505,91.9505,14600.0
2006-03-29 12:55:00,112.01,112.19,112.01,112.13,5100.0,91.9505,92.0982,91.9505,92.049,5100.0
2006-03-29 13:00:00,112.15,112.17,112.1,112.1,16000.0,92.0654,92.0818,92.0243,92.0243,16000.0
2006-03-29 13:05:00,112.1,112.13,112.1,112.11,16100.0,92.0243,92.049,92.0243,92.0326,16100.0
2006-03-29 13:10:00,112.1,112.18,112.1,112.17,6500.0,92.0243,92.09,92.0243,92.0818,6500.0
2006-03-29 13:15:00,112.15,112.3,112.07,112.27,12600.0,92.0654,92.1885,91.9997,92.1639,12600.0
2006-03-29 13:20:00,112.27,112.3,112.18,112.23,13300.0,92.1639,92.1885,92.09,92.1311,13300.0
2006-03-29 13:25:00,112.24,112.24,112.13,112.17,5500.0,92.1393,92.1393,92.049,92.0818,5500.0
2006-03-29 13:30:00,112.17,112.23,112.04,112.04,9200.0,92.0818,92.1311,91.9751,91.9751,9200.0
2006-03-29 13:35:00,112.1,112.1,111.97,111.97,6600.0,92.0243,92.0243,91.9176,91.9176,6600.0
2006-03-29 13:40:00,111.98,111.98,111.95,111.97,5500.0,91.9258,91.9258,91.9012,91.9176,5500.0
2006-03-29 13:45:00,111.97,111.97,111.9,111.95,5300.0,91.9176,91.9176,91.8602,91.9012,5300.0
2006-03-29 13:50:00,111.94,111.98,111.94,111.98,3900.0,91.893,91.9258,91.893,91.9258,3900.0
2006-03-29 13:55:00,111.98,111.98,111.86,111.91,12500.0,91.9258,91.9258,91.8273,91.8684,12500.0
2006-03-29 14:00:00,111.9,112.08,111.89,112.08,7000.0,91.8602,92.0079,91.852,92.0079,7000.0
2006-03-29 14:05:00,112.02,112.14,112.02,112.13,12400.0,91.9587,92.0572,91.9587,92.049,12400.0
2006-03-29 14:10:00,112.13,112.22,112.12,112.19,4700.0,92.049,92.1229,92.0408,92.0982,4700.0
2006-03-29 14:15:00,112.2,112.33,112.2,112.28,14300.0,92.1064,92.2132,92.1064,92.1721,14300.0
2006-03-29 14:20:00,112.28,112.28,112.13,112.15,16300.0,92.1721,92.1721,92.049,92.0654,16300.0
2006-03-29 14:25:00,112.15,112.15,111.99,112.01,14700.0,92.0654,92.0654,91.934,91.9505,14700.0
2006-03-29 14:30:00,112.01,112.01,111.98,111.99,7300.0,91.9505,91.9505,91.9258,91.934,7300.0
2006-03-29 14:35:00,111.99,112.0,111.9,111.9,16500.0,91.934,91.9423,91.8602,91.8602,16500.0
2006-03-29 14:40:00,111.93,111.97,111.9,111.95,12100.0,91.8848,91.9176,91.8602,91.9012,12100.0
2006-03-29 14:45:00,111.99,112.0,111.83,111.9,11300.0,91.934,91.9423,91.8027,91.8602,11300.0
2006-03-29 14:50:00,111.9,111.91,111.86,111.88,5700.0,91.8602,91.8684,91.8273,91.8437,5700.0
2006-03-29 14:55:00,111.87,112.07,111.87,111.96,8300.0,91.8355,91.9997,91.8355,91.9094,8300.0
2006-03-29 15:00:00,111.96,112.05,111.88,111.96,13700.0,91.9094,91.9833,91.8437,91.9094,13700.0
2006-03-29 15:05:00,111.93,111.99,111.84,111.97,16100.0,91.8848,91.934,91.8109,91.9176,16100.0
2006-03-29 15:10:00,111.97,111.99,111.87,111.88,11100.0,91.9176,91.934,91.8355,91.8437,11100.0
2006-03-29 15:15:00,111.88,112.08,111.87,112.06,14600.0,91.8437,92.0079,91.8355,91.9915,14600.0
2006-03-29 15:20:00,112.09,112.15,112.08,112.08,11200.0,92.0161,92.0654,92.0079,92.0079,11200.0
2006-03-29 15:25:00,112.02,112.08,111.96,112.08,9100.0,91.9587,92.0079,91.9094,92.0079,9100.0
2006-03-29 15:30:00,112.08,112.14,111.85,111.92,13900.0,92.0079,92.0572,91.8191,91.8766,13900.0
2006-03-29 15:35:00,111.92,111.94,111.86,111.86,9900.0,91.8766,91.893,91.8273,91.8273,9900.0
2006-03-29 15:40:00,111.86,111.87,111.69,111.69,18200.0,91.8273,91.8355,91.6878,91.6878,18200.0
2006-03-29 15:45:00,111.69,111.7,111.58,111.63,20400.0,91.6878,91.696,91.5975,91.6385,20400.0
2006-03-29 15:50:00,111.62,111.81,111.62,111.79,28500.0,91.6303,91.7863,91.6303,91.7699,28500.0
2006-03-29 15:55:00,111.8,111.88,111.8,111.85,30700.0,91.7781,91.8437,91.7781,91.8191,30700.0
2006-03-30 09:30:00,111.25,111.35,110.51,110.92,48100.0,91.3266,91.4087,90.7191,91.0557,48100.0
2006-03-30 09:35:00,110.88,111.2,110.87,111.2,8800.0,91.0228,91.2855,91.0146,91.2855,8800.0
2006-03-30 09:40:00,111.3,111.36,111.07,111.33,17600.0,91.3676,91.4169,91.1788,91.3922,17600.0
2006-03-30 09:45:00,111.33,111.43,111.18,111.18,21100.0,91.3922,91.4743,91.2691,91.2691,21100.0
2006-03-30 09:50:00,111.17,111.9,111.17,111.71,19800.0,91.2609,91.8602,91.2609,91.7042,19800.0
2006-03-30 09:55:00,111.73,112.05,111.69,112.0,30000.0,91.7206,91.9833,91.6878,91.9423,30000.0
2006-03-30 10:00:00,112.0,112.42,112.0,112.27,21800.0,91.9423,92.287,91.9423,92.1639,21800.0
2006-03-30 10:05:00,112.31,112.51,112.31,112.45,13300.0,92.1967,92.3609,92.1967,92.3117,13300.0
2006-03-30 10:10:00,112.4,112.61,112.4,112.59,26700.0,92.2706,92.443,92.2706,92.4266,26700.0
2006-03-30 10:15:00,112.59,112.73,112.56,112.73,21700.0,92.4266,92.5415,92.402,92.5415,21700.0
2006-03-30 10:20:00,112.7,112.86,112.68,112.86,30700.0,92.5169,92.6482,92.5005,92.6482,30700.0
2006-03-30 10:25:00,112.86,112.87,112.33,112.54,31000.0,92.6482,92.6565,92.2132,92.3856,31000.0
2006-03-30 10:30:00,112.53,112.61,112.37,112.47,9200.0,92.3773,92.443,92.246,92.3281,9200.0
2006-03-30 10:35:00,112.49,112.53,112.37,112.38,12200.0,92.3445,92.3773,92.246,92.2542,12200.0
2006-03-30 10:40:00,112.38,112.39,112.0,112.09,18400.0,92.2542,92.2624,91.9423,92.0161,18400.0
2006-03-30 10:45:00,112.06,112.09,112.0,112.09,19600.0,91.9915,92.0161,91.9423,92.0161,19600.0
2006-03-30 10:50:00,112.13,112.13,111.8,111.83,21400.0,92.049,92.049,91.7781,91.8027,21400.0
2006-03-30 10:55:00,111.83,111.97,111.63,111.79,23900.0,91.8027,91.9176,91.6385,91.7699,23900.0
2006-03-30 11:00:00,111.74,111.82,111.57,111.67,9800.0,91.7288,91.7945,91.5893,91.6714,9800.0
2006-03-30 11:05:00,111.69,111.77,111.54,111.61,11000.0,91.6878,91.7534,91.5646,91.6221,11000.0
2006-03-30 11:10:00,111.62,111.62,111.34,111.4,8900.0,91.6303,91.6303,91.4005,91.4497,8900.0
2006-03-30 11:15:00,111.4,111.41,111.2,111.3,31100.0,91.4497,91.4579,91.2855,91.3676,31100.0
2006-03-30 11:20:00,111.3,111.39,111.28,111.28,18000.0,91.3676,91.4415,91.3512,91.3512,18000.0
2006-03-30 11:25:00,111.29,111.49,111.28,111.49,9800.0,91.3594,91.5236,91.3512,91.5236,9800.0
2006-03-30 11:30:00,111.45,111.45,111.2,111.26,13800.0,91.4908,91.4908,91.2855,91.3348,13800.0
2006-03-30 11:35:00,111.26,111.32,111.13,111.29,14400.0,91.3348,91.384,91.2281,91.3594,14400.0
2006-03-30 11:40:00,111.31,111.45,111.3,111.45,5100.0,91.3758,91.4908,91.3676,91.4908,5100.0
2006-03-30 11:45:00,111.49,111.61,111.45,111.45,9400.0,91.5236,91.6221,91.4908,91.4908,9400.0
2006-03-30 11:50:00,111.41,111.41,111.4,111.4,5000.0,91.4579,91.4579,91.4497,91.4497,5000.0
2006-03-30 11:55:00,111.39,111.41,111.36,111.41,14200.0,91.4415,91.4579,91.4169,91.4579,14200.0
2006-03-30 12:00:00,111.4,111.49,111.4,111.42,5900.0,91.4497,91.5236,91.4497,91.4661,5900.0
2006-03-30 12:05:00,111.42,111.5,111.41,111.5,2900.0,91.4661,91.5318,91.4579,91.5318,2900.0
2006-03-30 12:10:00,111.48,111.51,111.44,111.44,9200.0,91.5154,91.54,91.4825,91.4825,9200.0
2006-03-30 12:15:00,111.45,111.5,111.4,111.41,6700.0,91.4908,91.5318,91.4497,91.4579,6700.0
2006-03-30 12:20:00,111.42,111.45,111.37,111.43,11600.0,91.4661,91.4908,91.4251,91.4743,11600.0
2006-03-30 12:25:00,111.44,111.55,111.37,111.45,8200.0,91.4825,91.5728,91.4251,91.4908,8200.0
2006-03-30 12:30:00,111.44,111.44,111.24,111.3,7300.0,91.4825,91.4825,91.3184,91.3676,7300.0
2006-03-30 12:35:00,111.33,111.4,111.25,111.25,17100.0,91.3922,91.4497,91.3266,91.3266,17100.0
2006-03-30 12:40:00,111.25,111.35,111.22,111.29,14700.0,91.3266,91.4087,91.3019,91.3594,14700.0
2006-03-30 12:45:00,111.26,111.32,111.2,111.22,13500.0,91.3348,91.384,91.2855,91.3019,13500.0
2006-03-30 12:50:00,111.2,111.2,111.1,111.17,7700.0,91.2855,91.2855,91.2034,91.2609,7700.0
2006-03-30 12:55:00,111.18,111.27,111.17,111.26,4800.0,91.2691,91.343,91.2609,91.3348,4800.0
2006-03-30 13:00:00,111.25,111.27,111.18,111.27,16900.0,91.3266,91.343,91.2691,91.343,16900.0
2006-03-30 13:05:00,111.25,111.26,111.19,111.25,7000.0,91.3266,91.3348,91.2773,91.3266,7000.0
2006-03-30 13:10:00,111.25,111.25,111.0,111.05,14400.0,91.3266,91.3266,91.1213,91.1624,14400.0
2006-03-30 13:15:00,111.06,111.13,111.06,111.1,5300.0,91.1706,91.2281,91.1706,91.2034,5300.0
2006-03-30 13:20:00,111.15,111.25,111.15,111.22,6500.0,91.2445,91.3266,91.2445,91.3019,6500.0
2006-03-30 13:25:00,111.25,111.3,111.11,111.2,5900.0,91.3266,91.3676,91.2116,91.2855,5900.0
2006-03-30 13:30:00,111.15,111.16,111.02,111.13,19000.0,91.2445,91.2527,91.1378,91.2281,19000.0
2006-03-30 13:35:00,111.12,111.23,111.12,111.16,11400.0,91.2199,91.3102,91.2199,91.2527,11400.0
2006-03-30 13:40:00,111.16,111.24,111.11,111.22,4600.0,91.2527,91.3184,91.2116,91.3019,4600.0
2006-03-30 13:45:00,111.22,111.31,111.19,111.2,2900.0,91.3019,91.3758,91.2773,91.2855,2900.0
2006-03-30 13:50:00,111.21,111.29,111.01,111.26,12300.0,91.2937,91.3594,91.1296,91.3348,12300.0
2006-03-30 13:55:00,111.28,111.31,111.25,111.26,5900.0,91.3512,91.3758,91.3266,91.3348,5900.0
2006-03-30 14:00:00,111.26,111.51,111.26,111.45,9600.0,91.3348,91.54,91.3348,91.4908,9600.0
2006-03-30 14:05:00,111.41,111.45,111.38,111.41,7900.0,91.4579,91.4908,91.4333,91.4579,7900.0
2006-03-30 14:10:00,111.4,111.5,111.35,111.43,21400.0,91.4497,91.5318,91.4087,91.4743,21400.0
2006-03-30 14:15:00,111.44,111.44,111.33,111.33,9500.0,91.4825,91.4825,91.3922,91.3922,9500.0
2006-03-30 14:20:00,111.33,111.33,111.19,111.2,16700.0,91.3922,91.3922,91.2773,91.2855,16700.0
2006-03-30 14:25:00,111.2,111.44,111.2,111.39,16900.0,91.2855,91.4825,91.2855,91.4415,16900.0
2006-03-30 14:30:00,111.36,111.47,111.33,111.45,11800.0,91.4169,91.5072,91.3922,91.4908,11800.0
2006-03-30 14:35:00,111.43,111.44,111.25,111.3,11200.0,91.4743,91.4825,91.3266,91.3676,11200.0
2006-03-30 14:40:00,111.3,111.3,111.14,111.22,10500.0,91.3676,91.3676,91.2363,91.3019,10500.0
2006-03-30 14:45:00,111.22,111.39,111.15,111.39,9900.0,91.3019,91.4415,91.2445,91.4415,9900.0
2006-03-30 14:50:00,111.39,111.4,111.29,111.29,14300.0,91.4415,91.4497,91.3594,91.3594,14300.0
2006-03-30 14:55:00,111.32,111.37,111.28,111.36,14100.0,91.384,91.4251,91.3512,91.4169,14100.0
2006-03-30 15:00:00,111.35,111.41,111.29,111.41,14300.0,91.4087,91.4579,91.3594,91.4579,14300.0
2006-03-30 15:05:00,111.43,111.52,111.43,111.47,17800.0,91.4743,91.5482,91.4743,91.5072,17800.0
2006-03-30 15:10:00,111.47,111.55,111.46,111.46,11200.0,91.5072,91.5728,91.499,91.499,11200.0
2006-03-30 15:15:00,111.46,111.5,111.46,111.48,9800.0,91.499,91.5318,91.499,91.5154,9800.0
2006-03-30 15:20:00,111.48,111.65,111.48,111.63,9400.0,91.5154,91.6549,91.5154,91.6385,9400.0
2006-03-30 15:25:00,111.62,111.62,111.57,111.6,13400.0,91.6303,91.6303,91.5893,91.6139,13400.0
2006-03-30 15:30:00,111.61,111.63,111.52,111.63,12300.0,91.6221,91.6385,91.5482,91.6385,12300.0
2006-03-30 15:35:00,111.63,111.7,111.63,111.65,14800.0,91.6385,91.696,91.6385,91.6549,14800.0
2006-03-30 15:40:00,111.63,111.63,111.49,111.58,11400.0,91.6385,91.6385,91.5236,91.5975,11400.0
2006-03-30 15:45:00,111.59,111.59,111.47,111.53,20300.0,91.6057,91.6057,91.5072,91.5564,20300.0
2006-03-30 15:50:00,111.53,111.63,111.53,111.62,20500.0,91.5564,91.6385,91.5564,91.6303,20500.0
2006-03-30 15:55:00,111.61,111.62,111.53,111.57,25600.0,91.6221,91.6303,91.5564,91.5893,25600.0
2006-03-31 09:30:00,111.84,112.49,111.67,112.49,32200.0,91.8109,92.3445,91.6714,92.3445,32200.0
2006-03-31 09:35:00,112.49,112.49,112.17,112.18,17800.0,92.3445,92.3445,92.0818,92.09,17800.0
2006-03-31 09:40:00,112.18,112.43,112.18,112.43,23100.0,92.09,92.2953,92.09,92.2953,23100.0
2006-03-31 09:45:00,112.39,112.63,112.33,112.52,18300.0,92.2624,92.4594,92.2132,92.3691,18300.0
2006-03-31 09:50:00,112.52,112.75,112.43,112.68,23300.0,92.3691,92.5579,92.2953,92.5005,23300.0
2006-03-31 09:55:00,112.69,112.73,112.58,112.7,21700.0,92.5087,92.5415,92.4184,92.5169,21700.0
2006-03-31 10:00:00,112.69,112.7,112.6,112.65,31000.0,92.5087,92.5169,92.4348,92.4759,31000.0
2006-03-31 10:05:00,112.64,112.88,112.55,112.81,28500.0,92.4676,92.6647,92.3938,92.6072,28500.0
2006-03-31 10:10:00,112.81,112.92,112.76,112.81,52600.0,92.6072,92.6975,92.5662,92.6072,52600.0
2006-03-31 10:15:00,112.83,112.91,112.79,112.84,22300.0,92.6236,92.6893,92.5908,92.6318,22300.0
2006-03-31 10:20:00,112.84,112.85,112.57,112.76,16900.0,92.6318,92.64,92.4102,92.5662,16900.0
2006-03-31 10:25:00,112.71,112.71,112.39,112.5,14300.0,92.5251,92.5251,92.2624,92.3527,14300.0
2006-03-31 10:30:00,112.42,112.57,112.39,112.48,8900.0,92.287,92.4102,92.2624,92.3363,8900.0
2006-03-31 10:35:00,112.42,112.6,112.41,112.6,9700.0,92.287,92.4348,92.2788,92.4348,9700.0
2006-03-31 10:40:00,112.6,112.71,112.1,112.71,16600.0,92.4348,92.5251,92.0243,92.5251,16600.0
2006-03-31 10:45:00,112.7,112.88,112.7,112.88,18200.0,92.5169,92.6647,92.5169,92.6647,18200.0
2006-03-31 10:50:00,112.86,112.89,112.77,112.78,18600.0,92.6482,92.6729,92.5744,92.5826,18600.0
2006-03-31 10:55:00,112.82,112.83,112.7,112.71,17600.0,92.6154,92.6236,92.5169,92.5251,17600.0
2006-03-31 11:00:00,112.7,112.74,112.69,112.74,15500.0,92.5169,92.5497,92.5087,92.5497,15500.0
2006-03-31 11:05:00,112.71,112.79,112.66,112.79,19800.0,92.5251,92.5908,92.4841,92.5908,19800.0
2006-03-31 11:10:00,112.74,112.85,112.67,112.8,10700.0,92.5497,92.64,92.4923,92.599,10700.0
2006-03-31 11:15:00,112.8,112.9,112.8,112.88,7100.0,92.599,92.6811,92.599,92.6647,7100.0
2006-03-31 11:20:00,112.89,112.91,112.82,112.87,6200.0,92.6729,92.6893,92.6154,92.6565,6200.0
2006-03-31 11:25:00,112.86,112.88,112.76,112.8,17000.0,92.6482,92.6647,92.5662,92.599,17000.0
2006-03-31 11:30:00,112.8,112.8,112.64,112.7,14500.0,92.599,92.599,92.4676,92.5169,14500.0
2006-03-31 11:35:00,112.72,112.8,112.7,112.78,17500.0,92.5333,92.599,92.5169,92.5826,17500.0
2006-03-31 11:40:00,112.8,112.8,112.66,112.74,17400.0,92.599,92.599,92.4841,92.5497,17400.0
2006-03-31 11:45:00,112.77,112.79,112.63,112.78,18700.0,92.5744,92.5908,92.4594,92.5826,18700.0
2006-03-31 11:50:00,112.78,112.83,112.76,112.82,4800.0,92.5826,92.6236,92.5662,92.6154,4800.0
2006-03-31 11:55:00,112.8,112.9,112.8,112.86,9000.0,92.599,92.6811,92.599,92.6482,9000.0
2006-03-31 12:00:00,112.86,112.9,112.72,112.83,12300.0,92.6482,92.6811,92.5333,92.6236,12300.0
2006-03-31 12:05:00,112.83,112.98,112.83,112.88,16400.0,92.6236,92.7468,92.6236,92.6647,16400.0
2006-03-31 12:10:00,112.87,112.94,112.86,112.88,6400.0,92.6565,92.7139,92.6482,92.6647,6400.0
2006-03-31 12:15:00,112.88,112.93,112.88,112.9,4800.0,92.6647,92.7057,92.6647,92.6811,4800.0
2006-03-31 12:20:00,112.89,112.93,112.86,112.88,7700.0,92.6729,92.7057,92.6482,92.6647,7700.0
2006-03-31 12:25:00,112.88,112.94,112.82,112.91,7800.0,92.6647,92.7139,92.6154,92.6893,7800.0
2006-03-31 12:30:00,112.93,113.0,112.93,113.0,28800.0,92.7057,92.7632,92.7057,92.7632,28800.0
2006-03-31 12:35:00,113.0,113.0,112.9,112.9,9900.0,92.7632,92.7632,92.6811,92.6811,9900.0
2006-03-31 12:40:00,112.92,112.95,112.81,112.9,8100.0,92.6975,92.7221,92.6072,92.6811,8100.0
2006-03-31 12:45:00,112.92,112.97,112.76,112.76,6200.0,92.6975,92.7385,92.5662,92.5662,6200.0
2006-03-31 12:50:00,112.82,112.91,112.82,112.9,4400.0,92.6154,92.6893,92.6154,92.6811,4400.0
2006-03-31 12:55:00,112.89,112.96,112.81,112.86,4700.0,92.6729,92.7303,92.6072,92.6482,4700.0
2006-03-31 13:00:00,112.85,112.92,112.79,112.85,7900.0,92.64,92.6975,92.5908,92.64,7900.0
2006-03-31 13:05:00,112.88,112.89,112.87,112.88,3800.0,92.6647,92.6729,92.6565,92.6647,3800.0
2006-03-31 13:10:00,112.89,112.94,112.88,112.9,5700.0,92.6729,92.7139,92.6647,92.6811,5700.0
2006-03-31 13:15:00,112.9,112.92,112.83,112.91,8500.0,92.6811,92.6975,92.6236,92.6893,8500.0
2006-03-31 13:20:00,112.92,112.94,112.79,112.88,13700.0,92.6975,92.7139,92.5908,92.6647,13700.0
2006-03-31 13:25:00,112.88,112.9,112.72,112.83,17700.0,92.6647,92.6811,92.5333,92.6236,17700.0
2006-03-31 13:30:00,112.83,112.83,112.51,112.51,12500.0,92.6236,92.6236,92.3609,92.3609,12500.0
2006-03-31 13:35:00,112.51,112.6,112.47,112.49,14100.0,92.3609,92.4348,92.3281,92.3445,14100.0
2006-03-31 13:40:00,112.52,112.58,112.38,112.38,11100.0,92.3691,92.4184,92.2542,92.2542,11100.0
2006-03-31 13:45:00,112.38,112.46,112.32,112.45,11900.0,92.2542,92.3199,92.2049,92.3117,11900.0
2006-03-31 13:50:00,112.41,112.46,112.34,112.43,10800.0,92.2788,92.3199,92.2214,92.2953,10800.0
2006-03-31 13:55:00,112.38,112.48,112.36,112.47,6100.0,92.2542,92.3363,92.2378,92.3281,6100.0
2006-03-31 14:00:00,112.47,112.47,112.34,112.35,9100.0,92.3281,92.3281,92.2214,92.2296,9100.0
2006-03-31 14:05:00,112.35,112.38,112.29,112.35,10900.0,92.2296,92.2542,92.1803,92.2296,10900.0
2006-03-31 14:10:00,112.35,112.43,112.3,112.43,15100.0,92.2296,92.2953,92.1885,92.2953,15100.0
2006-03-31 14:15:00,112.43,112.44,112.35,112.44,8800.0,92.2953,92.3035,92.2296,92.3035,8800.0
2006-03-31 14:20:00,112.44,112.58,112.44,112.58,12700.0,92.3035,92.4184,92.3035,92.4184,12700.0
2006-03-31 14:25:00,112.58,112.66,112.58,112.63,14700.0,92.4184,92.4841,92.4184,92.4594,14700.0
2006-03-31 14:30:00,112.6,112.74,112.6,112.67,20500.0,92.4348,92.5497,92.4348,92.4923,20500.0
2006-03-31 14:35:00,112.67,112.74,112.66,112.66,10300.0,92.4923,92.5497,92.4841,92.4841,10300.0
2006-03-31 14:40:00,112.68,112.75,112.65,112.74,7500.0,92.5005,92.5579,92.4759,92.5497,7500.0
2006-03-31 14:45:00,112.72,112.87,112.7,112.83,18000.0,92.5333,92.6565,92.5169,92.6236,18000.0
2006-03-31 14:50:00,112.81,112.99,112.75,112.93,18700.0,92.6072,92.755,92.5579,92.7057,18700.0
2006-03-31 14:55:00,112.92,112.93,112.82,112.9,9100.0,92.6975,92.7057,92.6154,92.6811,9100.0
2006-03-31 15:00:00,112.89,112.93,112.75,112.78,9300.0,92.6729,92.7057,92.5579,92.5826,9300.0
2006-03-31 15:05:00,112.78,112.93,112.78,112.87,18500.0,92.5826,92.7057,92.5826,92.6565,18500.0
2006-03-31 15:10:00,112.87,112.9,112.8,112.88,10700.0,92.6565,92.6811,92.599,92.6647,10700.0
2006-03-31 15:15:00,112.92,112.93,112.83,112.91,10700.0,92.6975,92.7057,92.6236,92.6893,10700.0
2006-03-31 15:20:00,112.91,112.96,112.84,112.95,15600.0,92.6893,92.7303,92.6318,92.7221,15600.0
2006-03-31 15:25:00,112.95,112.98,112.93,112.98,8900.0,92.7221,92.7468,92.7057,92.7468,8900.0
2006-03-31 15:30:00,112.95,113.0,112.9,112.95,23400.0,92.7221,92.7632,92.6811,92.7221,23400.0
2006-03-31 15:35:00,112.97,112.99,112.94,112.99,11700.0,92.7385,92.755,92.7139,92.755,11700.0
2006-03-31 15:40:00,112.98,113.0,112.95,113.0,35700.0,92.7468,92.7632,92.7221,92.7632,35700.0
2006-03-31 15:45:00,113.0,113.09,112.98,113.05,55500.0,92.7632,92.8371,92.7468,92.8042,55500.0
2006-03-31 15:50:00,113.05,113.1,112.98,113.0,26500.0,92.8042,92.8453,92.7468,92.7632,26500.0
2006-03-31 15:55:00,112.99,113.14,112.82,112.94,75200.0,92.755,92.8781,92.6154,92.7139,75200.0
2006-04-03 09:30:00,113.6,113.96,113.3,113.31,40900.0,93.2557,93.5512,93.0094,93.0177,40900.0
2006-04-03 09:35:00,113.35,113.6,113.35,113.59,9900.0,93.0505,93.2557,93.0505,93.2475,9900.0
2006-04-03 09:40:00,113.59,113.7,113.57,113.62,9800.0,93.2475,93.3378,93.2311,93.2721,9800.0
2006-04-03 09:45:00,113.64,113.66,113.51,113.66,24500.0,93.2886,93.305,93.1818,93.305,24500.0
2006-04-03 09:50:00,113.66,113.87,113.61,113.86,20900.0,93.305,93.4774,93.2639,93.4692,20900.0
2006-04-03 09:55:00,113.86,113.86,113.72,113.72,13900.0,93.4692,93.4692,93.3542,93.3542,13900.0
2006-04-03 10:00:00,113.71,113.84,113.5,113.7,19200.0,93.346,93.4527,93.1736,93.3378,19200.0
2006-04-03 10:05:00,113.63,113.82,113.63,113.72,22600.0,93.2803,93.4363,93.2803,93.3542,22600.0
2006-04-03 10:10:00,113.72,113.82,113.61,113.65,10500.0,93.3542,93.4363,93.2639,93.2968,10500.0
2006-04-03 10:15:00,113.65,113.86,113.65,113.81,12000.0,93.2968,93.4692,93.2968,93.4281,12000.0
2006-04-03 10:20:00,113.82,113.94,113.81,113.94,17600.0,93.4363,93.5348,93.4281,93.5348,17600.0
2006-04-03 10:25:00,113.94,114.22,113.93,114.15,31400.0,93.5348,93.7647,93.5266,93.7072,31400.0
2006-04-03 10:30:00,114.22,114.44,114.1,114.15,31200.0,93.7647,93.9453,93.6662,93.7072,31200.0
2006-04-03 10:35:00,114.24,114.38,114.19,114.35,17300.0,93.7811,93.896,93.7401,93.8714,17300.0
2006-04-03 10:40:00,114.42,114.5,114.29,114.41,39700.0,93.9289,93.9945,93.8221,93.9207,39700.0
2006-04-03 10:45:00,114.41,114.63,114.41,114.6,24600.0,93.9207,94.1013,93.9207,94.0766,24600.0
2006-04-03 10:50:00,114.6,114.61,114.37,114.46,26700.0,94.0766,94.0848,93.8878,93.9617,26700.0
2006-04-03 10:55:00,114.41,114.48,114.38,114.48,8800.0,93.9207,93.9781,93.896,93.9781,8800.0
2006-04-03 11:00:00,114.48,114.5,114.46,114.47,10200.0,93.9781,93.9945,93.9617,93.9699,10200.0
2006-04-03 11:05:00,114.47,114.48,114.38,114.4,17200.0,93.9699,93.9781,93.896,93.9124,17200.0
2006-04-03 11:10:00,114.4,114.53,114.4,114.44,12400.0,93.9124,94.0192,93.9124,93.9453,12400.0
2006-04-03 11:15:00,114.5,114.5,114.45,114.45,4700.0,93.9945,93.9945,93.9535,93.9535,4700.0
2006-04-03 11:20:00,114.45,114.45,114.22,114.3,18800.0,93.9535,93.9535,93.7647,93.8304,18800.0
2006-04-03 11:25:00,114.32,114.37,114.07,114.22,22200.0,93.8468,93.8878,93.6415,93.7647,22200.0
2006-04-03 11:30:00,114.22,114.22,114.2,114.2,7000.0,93.7647,93.7647,93.7483,93.7483,7000.0
2006-04-03 11:35:00,114.2,114.34,114.2,114.33,10100.0,93.7483,93.8632,93.7483,93.855,10100.0
2006-04-03 11:40:00,114.35,114.38,114.35,114.37,13400.0,93.8714,93.896,93.8714,93.8878,13400.0
2006-04-03 11:45:00,114.37,114.52,114.37,114.52,11300.0,93.8878,94.011,93.8878,94.011,11300.0
2006-04-03 11:50:00,114.52,114.64,114.52,114.55,17900.0,94.011,94.1095,94.011,94.0356,17900.0
2006-04-03 11:55:00,114.61,114.72,114.59,114.65,10600.0,94.0848,94.1751,94.0684,94.1177,10600.0
2006-04-03 12:00:00,114.65,114.7,114.65,114.69,9100.0,94.1177,94.1587,94.1177,94.1505,9100.0
2006-04-03 12:05:00,114.68,114.7,114.51,114.54,9500.0,94.1423,94.1587,94.0027,94.0274,9500.0
2006-04-03 12:10:00,114.53,114.64,114.49,114.57,15000.0,94.0192,94.1095,93.9863,94.052,15000.0
2006-04-03 12:15:00,114.57,114.59,114.56,114.56,3700.0,94.052,94.0684,94.0438,94.0438,3700.0
2006-04-03 12:20:00,114.56,114.59,114.53,114.54,7800.0,94.0438,94.0684,94.0192,94.0274,7800.0
2006-04-03 12:25:00,114.55,114.57,114.53,114.55,6200.0,94.0356,94.052,94.0192,94.0356,6200.0
2006-04-03 12:30:00,114.52,114.63,114.52,114.55,8300.0,94.011,94.1013,94.011,94.0356,8300.0
2006-04-03 12:35:00,114.54,114.62,114.44,114.56,17400.0,94.0274,94.093,93.9453,94.0438,17400.0
2006-04-03 12:40:00,114.56,114.56,114.52,114.52,6200.0,94.0438,94.0438,94.011,94.011,6200.0
2006-04-03 12:45:00,114.53,114.53,114.47,114.47,4200.0,94.0192,94.0192,93.9699,93.9699,4200.0
2006-04-03 12:50:00,114.46,114.58,114.44,114.58,20500.0,93.9617,94.0602,93.9453,94.0602,20500.0
2006-04-03 12:55:00,114.57,114.65,114.57,114.65,6100.0,94.052,94.1177,94.052,94.1177,6100.0
2006-04-03 13:00:00,114.64,114.81,114.6,114.72,27300.0,94.1095,94.249,94.0766,94.1751,27300.0
2006-04-03 13:05:00,114.74,114.8,114.71,114.8,11600.0,94.1916,94.2408,94.1669,94.2408,11600.0
2006-04-03 13:10:00,114.8,114.85,114.69,114.76,20200.0,94.2408,94.2819,94.1505,94.208,20200.0
2006-04-03 13:15:00,114.76,114.78,114.67,114.72,6300.0,94.208,94.2244,94.1341,94.1751,6300.0
2006-04-03 13:20:00,114.72,114.8,114.72,114.8,3900.0,94.1751,94.2408,94.1751,94.2408,3900.0
2006-04-03 13:25:00,114.75,114.81,114.75,114.81,4500.0,94.1998,94.249,94.1998,94.249,4500.0
2006-04-03 13:30:00,114.81,114.81,114.65,114.66,9800.0,94.249,94.249,94.1177,94.1259,9800.0
2006-04-03 13:35:00,114.7,114.7,114.58,114.64,6600.0,94.1587,94.1587,94.0602,94.1095,6600.0
2006-04-03 13:40:00,114.66,114.69,114.64,114.67,6600.0,94.1259,94.1505,94.1095,94.1341,6600.0
2006-04-03 13:45:00,114.7,114.74,114.65,114.65,8700.0,94.1587,94.1916,94.1177,94.1177,8700.0
2006-04-03 13:50:00,114.64,114.7,114.52,114.69,22400.0,94.1095,94.1587,94.011,94.1505,22400.0
2006-04-03 13:55:00,114.73,114.8,114.66,114.78,24200.0,94.1834,94.2408,94.1259,94.2244,24200.0
2006-04-03 14:00:00,114.75,114.77,114.67,114.71,8900.0,94.1998,94.2162,94.1341,94.1669,8900.0
2006-04-03 14:05:00,114.71,114.74,114.68,114.69,11700.0,94.1669,94.1916,94.1423,94.1505,11700.0
2006-04-03 14:10:00,114.69,114.69,114.6,114.64,16100.0,94.1505,94.1505,94.0766,94.1095,16100.0
2006-04-03 14:15:00,114.6,114.69,114.58,114.64,17600.0,94.0766,94.1505,94.0602,94.1095,17600.0
2006-04-03 14:20:00,114.63,114.68,114.58,114.63,21600.0,94.1013,94.1423,94.0602,94.1013,21600.0
2006-04-03 14:25:00,114.64,114.65,114.55,114.56,13600.0,94.1095,94.1177,94.0356,94.0438,13600.0
2006-04-03 14:30:00,114.56,114.59,114.49,114.59,18900.0,94.0438,94.0684,93.9863,94.0684,18900.0
2006-04-03 14:35:00,114.55,114.7,114.55,114.65,17700.0,94.0356,94.1587,94.0356,94.1177,17700.0
2006-04-03 14:40:00,114.66,114.73,114.57,114.73,24200.0,94.1259,94.1834,94.052,94.1834,24200.0
2006-04-03 14:45:00,114.72,114.83,114.64,114.69,22900.0,94.1751,94.2654,94.1095,94.1505,22900.0
2006-04-03 14:50:00,114.7,114.74,114.55,114.74,18700.0,94.1587,94.1916,94.0356,94.1916,18700.0
2006-04-03 14:55:00,114.75,114.81,114.69,114.71,16700.0,94.1998,94.249,94.1505,94.1669,16700.0
2006-04-03 15:00:00,114.74,114.86,114.71,114.86,21800.0,94.1916,94.2901,94.1669,94.2901,21800.0
2006-04-03 15:05:00,114.83,114.88,114.78,114.8,19600.0,94.2654,94.3065,94.2244,94.2408,19600.0
2006-04-03 15:10:00,114.78,114.79,114.69,114.73,6000.0,94.2244,94.2326,94.1505,94.1834,6000.0
2006-04-03 15:15:00,114.73,114.8,114.71,114.74,8700.0,94.1834,94.2408,94.1669,94.1916,8700.0
2006-04-03 15:20:00,114.74,114.83,114.73,114.83,11800.0,94.1916,94.2654,94.1834,94.2654,11800.0
2006-04-03 15:25:00,114.82,114.87,114.75,114.8,14000.0,94.2572,94.2983,94.1998,94.2408,14000.0
2006-04-03 15:30:00,114.8,114.88,114.74,114.79,14200.0,94.2408,94.3065,94.1916,94.2326,14200.0
2006-04-03 15:35:00,114.77,114.89,114.66,114.67,38200.0,94.2162,94.3147,94.1259,94.1341,38200.0
2006-04-03 15:40:00,114.68,114.69,114.51,114.63,28200.0,94.1423,94.1505,94.0027,94.1013,28200.0
2006-04-03 15:45:00,114.6,114.69,114.55,114.65,65800.0,94.0766,94.1505,94.0356,94.1177,65800.0
2006-04-03 15:50:00,114.64,114.71,114.64,114.71,53200.0,94.1095,94.1669,94.1095,94.1669,53200.0
2006-04-03 15:55:00,114.72,114.82,114.67,114.68,86900.0,94.1751,94.2572,94.1341,94.1423,86900.0
2006-04-04 09:30:00,114.68,114.68,114.45,114.55,32600.0,94.1423,94.1423,93.9535,94.0356,32600.0
2006-04-04 09:35:00,114.55,114.9,114.55,114.82,14900.0,94.0356,94.3229,94.0356,94.2572,14900.0
2006-04-04 09:40:00,114.85,114.94,114.76,114.76,17800.0,94.2819,94.3557,94.208,94.208,17800.0
2006-04-04 09:45:00,114.76,114.94,114.5,114.82,20000.0,94.208,94.3557,93.9945,94.2572,20000.0
2006-04-04 09:50:00,114.81,115.09,114.81,114.97,40700.0,94.249,94.4789,94.249,94.3804,40700.0
2006-04-04 09:55:00,115.01,115.33,114.96,114.98,33800.0,94.4132,94.6759,94.3722,94.3886,33800.0
2006-04-04 10:00:00,114.96,115.1,114.86,115.1,28300.0,94.3722,94.4871,94.2901,94.4871,28300.0
2006-04-04 10:05:00,115.09,115.16,114.96,114.97,33200.0,94.4789,94.5363,94.3722,94.3804,33200.0
2006-04-04 10:10:00,114.97,115.03,114.86,114.87,9000.0,94.3804,94.4296,94.2901,94.2983,9000.0
2006-04-04 10:15:00,114.89,115.03,114.86,115.03,9300.0,94.3147,94.4296,94.2901,94.4296,9300.0
2006-04-04 10:20:00,115.08,115.18,114.98,115.18,23800.0,94.4707,94.5528,94.3886,94.5528,23800.0
2006-04-04 10:25:00,115.14,115.22,115.09,115.13,11500.0,94.5199,94.5856,94.4789,94.5117,11500.0
2006-04-04 10:30:00,115.09,115.2,115.07,115.19,13500.0,94.4789,94.5692,94.4625,94.561,13500.0
2006-04-04 10:35:00,115.19,115.3,115.17,115.21,26300.0,94.561,94.6513,94.5446,94.5774,26300.0
2006-04-04 10:40:00,115.22,115.29,115.21,115.21,9600.0,94.5856,94.6431,94.5774,94.5774,9600.0
2006-04-04 10:45:00,115.22,115.38,115.18,115.38,15300.0,94.5856,94.7169,94.5528,94.7169,15300.0
2006-04-04 10:50:00,115.35,115.5,115.34,115.47,14600.0,94.6923,94.8155,94.6841,94.7908,14600.0
2006-04-04 10:55:00,115.43,115.55,115.35,115.49,17000.0,94.758,94.8565,94.6923,94.8072,17000.0
2006-04-04 11:00:00,115.45,115.51,115.3,115.36,13400.0,94.7744,94.8237,94.6513,94.7005,13400.0
2006-04-04 11:05:00,115.36,115.36,115.22,115.36,17500.0,94.7005,94.7005,94.5856,94.7005,17500.0
2006-04-04 11:10:00,115.35,115.51,115.32,115.39,15600.0,94.6923,94.8237,94.6677,94.7252,15600.0
2006-04-04 11:15:00,115.4,115.4,115.35,115.38,11200.0,94.7334,94.7334,94.6923,94.7169,11200.0
2006-04-04 11:20:00,115.38,115.47,115.35,115.46,60300.0,94.7169,94.7908,94.6923,94.7826,60300.0
2006-04-04 11:25:00,115.43,115.68,115.4,115.65,14700.0,94.758,94.9632,94.7334,94.9386,14700.0
2006-04-04 11:30:00,115.61,115.89,115.61,115.89,23800.0,94.9058,95.1356,94.9058,95.1356,23800.0
2006-04-04 11:35:00,115.89,115.9,115.81,115.81,21000.0,95.1356,95.1438,95.0699,95.0699,21000.0
2006-04-04 11:40:00,115.82,115.99,115.8,115.99,21500.0,95.0781,95.2177,95.0617,95.2177,21500.0
2006-04-04 11:45:00,115.98,116.08,115.97,116.08,37100.0,95.2095,95.2916,95.2013,95.2916,37100.0
2006-04-04 11:50:00,116.08,116.25,115.87,116.24,36500.0,95.2916,95.4311,95.1192,95.4229,36500.0
2006-04-04 11:55:00,116.21,116.7,116.2,116.61,64900.0,95.3983,95.8005,95.3901,95.7267,64900.0
2006-04-04 12:00:00,116.6,116.78,116.53,116.71,49500.0,95.7185,95.8662,95.661,95.8088,49500.0
2006-04-04 12:05:00,116.7,117.02,116.7,117.02,37700.0,95.8005,96.0632,95.8005,96.0632,37700.0
2006-04-04 12:10:00,116.95,116.95,116.46,116.47,18600.0,96.0058,96.0058,95.6035,95.6117,18600.0
2006-04-04 12:15:00,116.46,116.63,116.4,116.4,34800.0,95.6035,95.7431,95.5543,95.5543,34800.0
2006-04-04 12:20:00,116.39,116.62,116.39,116.59,38000.0,95.5461,95.7349,95.5461,95.7102,38000.0
2006-04-04 12:25:00,116.59,116.65,116.45,116.53,26500.0,95.7102,95.7595,95.5953,95.661,26500.0
2006-04-04 12:30:00,116.52,116.53,116.36,116.36,6500.0,95.6528,95.661,95.5214,95.5214,6500.0
2006-04-04 12:35:00,116.33,116.33,116.13,116.23,18800.0,95.4968,95.4968,95.3326,95.4147,18800.0
2006-04-04 12:40:00,116.23,116.32,116.14,116.16,12200.0,95.4147,95.4886,95.3408,95.3573,12200.0
2006-04-04 12:45:00,116.16,116.23,116.15,116.21,6200.0,95.3573,95.4147,95.349,95.3983,6200.0
2006-04-04 12:50:00,116.19,116.21,116.15,116.17,3800.0,95.3819,95.3983,95.349,95.3655,3800.0
2006-04-04 12:55:00,116.18,116.4,116.16,116.25,12500.0,95.3737,95.5543,95.3573,95.4311,12500.0
2006-04-04 13:00:00,116.25,116.31,116.25,116.25,9300.0,95.4311,95.4804,95.4311,95.4311,9300.0
2006-04-04 13:05:00,116.2,116.2,116.1,116.11,15800.0,95.3901,95.3901,95.308,95.3162,15800.0
2006-04-04 13:10:00,116.13,116.19,116.11,116.16,11200.0,95.3326,95.3819,95.3162,95.3573,11200.0
2006-04-04 13:15:00,116.15,116.2,116.08,116.17,12000.0,95.349,95.3901,95.2916,95.3655,12000.0
2006-04-04 13:20:00,116.15,116.25,116.08,116.09,18800.0,95.349,95.4311,95.2916,95.2998,18800.0
2006-04-04 13:25:00,116.1,116.13,116.01,116.1,16700.0,95.308,95.3326,95.2341,95.308,16700.0
2006-04-04 13:30:00,116.09,116.12,116.01,116.01,10500.0,95.2998,95.3244,95.2341,95.2341,10500.0
2006-04-04 13:35:00,116.01,116.08,115.95,116.08,16600.0,95.2341,95.2916,95.1849,95.2916,16600.0
2006-04-04 13:40:00,116.05,116.08,115.88,115.9,13700.0,95.267,95.2916,95.1274,95.1438,13700.0
2006-04-04 13:45:00,115.9,116.03,115.89,116.0,14300.0,95.1438,95.2505,95.1356,95.2259,14300.0
2006-04-04 13:50:00,116.0,116.3,116.0,116.18,18100.0,95.2259,95.4722,95.2259,95.3737,18100.0
2006-04-04 13:55:00,116.22,116.36,116.22,116.3,14100.0,95.4065,95.5214,95.4065,95.4722,14100.0
2006-04-04 14:00:00,116.29,116.37,116.19,116.19,12500.0,95.464,95.5296,95.3819,95.3819,12500.0
2006-04-04 14:05:00,116.19,116.2,116.11,116.19,15700.0,95.3819,95.3901,95.3162,95.3819,15700.0
2006-04-04 14:10:00,116.19,116.23,116.13,116.23,14400.0,95.3819,95.4147,95.3326,95.4147,14400.0
2006-04-04 14:15:00,116.21,116.54,116.18,116.5,18400.0,95.3983,95.6692,95.3737,95.6364,18400.0
2006-04-04 14:20:00,116.55,116.73,116.49,116.7,36200.0,95.6774,95.8252,95.6282,95.8005,36200.0
2006-04-04 14:25:00,116.71,116.75,116.58,116.58,18200.0,95.8088,95.8416,95.702,95.702,18200.0
2006-04-04 14:30:00,116.63,116.7,116.52,116.53,18900.0,95.7431,95.8005,95.6528,95.661,18900.0
2006-04-04 14:35:00,116.5,116.53,116.32,116.37,11800.0,95.6364,95.661,95.4886,95.5296,11800.0
2006-04-04 14:40:00,116.37,116.43,116.23,116.24,15000.0,95.5296,95.5789,95.4147,95.4229,15000.0
2006-04-04 14:45:00,116.24,116.32,116.21,116.28,18500.0,95.4229,95.4886,95.3983,95.4558,18500.0
2006-04-04 14:50:00,116.29,116.31,116.12,116.3,25200.0,95.464,95.4804,95.3244,95.4722,25200.0
2006-04-04 14:55:00,116.3,116.49,116.28,116.46,12800.0,95.4722,95.6282,95.4558,95.6035,12800.0
2006-04-04 15:00:00,116.49,116.67,116.47,116.63,29200.0,95.6282,95.7759,95.6117,95.7431,29200.0
2006-04-04 15:05:00,116.64,116.67,116.59,116.6,21000.0,95.7513,95.7759,95.7102,95.7185,21000.0
2006-04-04 15:10:00,116.59,116.66,116.49,116.6,33600.0,95.7102,95.7677,95.6282,95.7185,33600.0
2006-04-04 15:15:00,116.6,116.62,116.48,116.5,36100.0,95.7185,95.7349,95.6199,95.6364,36100.0
2006-04-04 15:20:00,116.5,116.68,116.5,116.64,13400.0,95.6364,95.7841,95.6364,95.7513,13400.0
2006-04-04 15:25:00,116.63,116.64,116.52,116.64,14100.0,95.7431,95.7513,95.6528,95.7513,14100.0
2006-04-04 15:30:00,116.63,116.75,116.6,116.73,24000.0,95.7431,95.8416,95.7185,95.8252,24000.0
2006-04-04 15:35:00,116.75,116.86,116.75,116.79,36900.0,95.8416,95.9319,95.8416,95.8744,36900.0
2006-04-04 15:40:00,116.8,116.84,116.79,116.82,39700.0,95.8826,95.9155,95.8744,95.8991,39700.0
2006-04-04 15:45:00,116.83,116.87,116.75,116.8,56500.0,95.9073,95.9401,95.8416,95.8826,56500.0
2006-04-04 15:50:00,116.8,116.92,116.8,116.87,67600.0,95.8826,95.9811,95.8826,95.9401,67600.0
2006-04-04 15:55:00,116.84,116.93,116.76,116.88,72900.0,95.9155,95.9894,95.8498,95.9483,72900.0
2006-04-05 09:30:00,116.65,117.02,116.46,117.02,38200.0,95.7595,96.0632,95.6035,96.0632,38200.0
2006-04-05 09:35:00,117.02,117.42,117.0,117.42,34900.0,96.0632,96.3916,96.0468,96.3916,34900.0
2006-04-05 09:40:00,117.42,117.49,117.28,117.45,27500.0,96.3916,96.4491,96.2767,96.4162,27500.0
2006-04-05 09:45:00,117.45,117.45,117.18,117.29,19900.0,96.4162,96.4162,96.1946,96.2849,19900.0
2006-04-05 09:50:00,117.35,117.5,117.35,117.45,14600.0,96.3341,96.4573,96.3341,96.4162,14600.0
2006-04-05 09:55:00,117.42,117.55,117.37,117.41,11700.0,96.3916,96.4983,96.3506,96.3834,11700.0
2006-04-05 10:00:00,117.41,117.65,117.41,117.48,18800.0,96.3834,96.5804,96.3834,96.4409,18800.0
2006-04-05 10:05:00,117.45,117.47,117.26,117.26,11900.0,96.4162,96.4327,96.2603,96.2603,11900.0
2006-04-05 10:10:00,117.2,117.22,117.11,117.11,22000.0,96.211,96.2274,96.1371,96.1371,22000.0
2006-04-05 10:15:00,117.12,117.12,117.0,117.03,23000.0,96.1453,96.1453,96.0468,96.0715,23000.0
2006-04-05 10:20:00,117.04,117.24,117.0,117.19,16400.0,96.0797,96.2438,96.0468,96.2028,16400.0
2006-04-05 10:25:00,117.2,117.31,117.18,117.21,20200.0,96.211,96.3013,96.1946,96.2192,20200.0
2006-04-05 10:30:00,117.21,117.32,116.88,116.9,44200.0,96.2192,96.3095,95.9483,95.9647,44200.0
2006-04-05 10:35:00,116.91,117.04,116.9,117.01,27500.0,95.9729,96.0797,95.9647,96.055,27500.0
2006-04-05 10:40:00,117.01,117.25,116.88,117.25,21200.0,96.055,96.2521,95.9483,96.2521,21200.0
2006-04-05 10:45:00,117.25,117.56,117.25,117.41,24900.0,96.2521,96.5065,96.2521,96.3834,24900.0
2006-04-05 10:50:00,117.42,117.42,117.3,117.32,13200.0,96.3916,96.3916,96.2931,96.3095,13200.0
2006-04-05 10:55:00,117.32,117.32,116.9,116.9,39700.0,96.3095,96.3095,95.9647,95.9647,39700.0
2006-04-05 11:00:00,116.91,117.09,116.9,117.03,16100.0,95.9729,96.1207,95.9647,96.0715,16100.0
2006-04-05 11:05:00,117.03,117.08,117.0,117.06,25600.0,96.0715,96.1125,96.0468,96.0961,25600.0
2006-04-05 11:10:00,117.08,117.14,117.04,117.09,13800.0,96.1125,96.1618,96.0797,96.1207,13800.0
2006-04-05 11:15:00,117.09,117.43,117.09,117.2,21400.0,96.1207,96.3998,96.1207,96.211,21400.0
2006-04-05 11:20:00,117.13,117.34,117.1,117.1,16100.0,96.1535,96.3259,96.1289,96.1289,16100.0
2006-04-05 11:25:00,117.1,117.18,117.06,117.18,11900.0,96.1289,96.1946,96.0961,96.1946,11900.0
2006-04-05 11:30:00,117.18,117.19,117.1,117.12,14900.0,96.1946,96.2028,96.1289,96.1453,14900.0
2006-04-05 11:35:00,117.12,117.12,117.0,117.09,16900.0,96.1453,96.1453,96.0468,96.1207,16900.0
2006-04-05 11:40:00,117.09,117.09,117.0,117.05,17800.0,96.1207,96.1207,96.0468,96.0879,17800.0
2006-04-05 11:45:00,117.03,117.25,116.96,117.24,27100.0,96.0715,96.2521,96.014,96.2438,27100.0
2006-04-05 11:50:00,117.24,117.32,117.15,117.15,17400.0,96.2438,96.3095,96.17,96.17,17400.0
2006-04-05 11:55:00,117.15,117.31,117.15,117.28,8100.0,96.17,96.3013,96.17,96.2767,8100.0
2006-04-05 12:00:00,117.28,117.35,117.23,117.25,13500.0,96.2767,96.3341,96.2356,96.2521,13500.0
2006-04-05 12:05:00,117.22,117.33,117.22,117.32,12700.0,96.2274,96.3177,96.2274,96.3095,12700.0
2006-04-05 12:10:00,117.3,117.3,117.17,117.21,14700.0,96.2931,96.2931,96.1864,96.2192,14700.0
2006-04-05 12:15:00,117.24,117.26,117.18,117.18,7600.0,96.2438,96.2603,96.1946,96.1946,7600.0
2006-04-05 12:20:00,117.23,117.23,117.15,117.15,10000.0,96.2356,96.2356,96.17,96.17,10000.0
2006-04-05 12:25:00,117.15,117.28,117.13,117.13,21600.0,96.17,96.2767,96.1535,96.1535,21600.0
2006-04-05 12:30:00,117.14,117.31,117.09,117.31,30400.0,96.1618,96.3013,96.1207,96.3013,30400.0
2006-04-05 12:35:00,117.31,117.47,117.3,117.46,21600.0,96.3013,96.4327,96.2931,96.4244,21600.0
2006-04-05 12:40:00,117.43,117.59,117.43,117.59,12800.0,96.3998,96.5312,96.3998,96.5312,12800.0
2006-04-05 12:45:00,117.58,117.65,117.54,117.64,11700.0,96.523,96.5804,96.4901,96.5722,11700.0
2006-04-05 12:50:00,117.63,117.82,117.63,117.79,18700.0,96.564,96.72,96.564,96.6953,18700.0
2006-04-05 12:55:00,117.78,117.81,117.76,117.77,13400.0,96.6871,96.7118,96.6707,96.6789,13400.0
2006-04-05 13:00:00,117.78,117.96,117.77,117.88,23300.0,96.6871,96.8349,96.6789,96.7692,23300.0
2006-04-05 13:05:00,117.9,117.97,117.63,117.68,12300.0,96.7856,96.8431,96.564,96.605,12300.0
2006-04-05 13:10:00,117.69,117.94,117.69,117.94,13100.0,96.6133,96.8185,96.6133,96.8185,13100.0
2006-04-05 13:15:00,117.94,117.95,117.88,117.88,8200.0,96.8185,96.8267,96.7692,96.7692,8200.0
2006-04-05 13:20:00,117.89,117.96,117.71,117.79,11600.0,96.7774,96.8349,96.6297,96.6953,11600.0
2006-04-05 13:25:00,117.79,117.8,117.71,117.76,9800.0,96.6953,96.7036,96.6297,96.6707,9800.0
2006-04-05 13:30:00,117.76,117.83,117.76,117.8,8100.0,96.6707,96.7282,96.6707,96.7036,8100.0
2006-04-05 13:35:00,117.79,117.8,117.73,117.73,7600.0,96.6953,96.7036,96.6461,96.6461,7600.0
2006-04-05 13:40:00,117.69,117.7,117.57,117.58,14200.0,96.6133,96.6215,96.5147,96.523,14200.0
2006-04-05 13:45:00,117.58,117.67,117.5,117.61,29200.0,96.523,96.5968,96.4573,96.5476,29200.0
2006-04-05 13:50:00,117.6,117.7,117.6,117.69,14600.0,96.5394,96.6215,96.5394,96.6133,14600.0
2006-04-05 13:55:00,117.69,117.7,117.66,117.69,8500.0,96.6133,96.6215,96.5886,96.6133,8500.0
2006-04-05 14:00:00,117.69,117.71,117.56,117.56,19100.0,96.6133,96.6297,96.5065,96.5065,19100.0
2006-04-05 14:05:00,117.55,117.69,117.55,117.67,30000.0,96.4983,96.6133,96.4983,96.5968,30000.0
2006-04-05 14:10:00,117.64,117.67,117.53,117.54,14000.0,96.5722,96.5968,96.4819,96.4901,14000.0
2006-04-05 14:15:00,117.54,117.69,117.53,117.69,14100.0,96.4901,96.6133,96.4819,96.6133,14100.0
2006-04-05 14:20:00,117.69,117.69,117.65,117.66,7100.0,96.6133,96.6133,96.5804,96.5886,7100.0
2006-04-05 14:25:00,117.69,117.69,117.63,117.63,10200.0,96.6133,96.6133,96.564,96.564,10200.0
2006-04-05 14:30:00,117.63,117.66,117.47,117.51,10600.0,96.564,96.5886,96.4327,96.4655,10600.0
2006-04-05 14:35:00,117.52,117.52,117.38,117.45,22900.0,96.4737,96.4737,96.3588,96.4162,22900.0
2006-04-05 14:40:00,117.43,117.65,117.43,117.65,14000.0,96.3998,96.5804,96.3998,96.5804,14000.0
2006-04-05 14:45:00,117.63,117.63,117.5,117.52,12800.0,96.564,96.564,96.4573,96.4737,12800.0
2006-04-05 14:50:00,117.51,117.68,117.46,117.67,14500.0,96.4655,96.605,96.4244,96.5968,14500.0
2006-04-05 14:55:00,117.65,117.7,117.54,117.65,17800.0,96.5804,96.6215,96.4901,96.5804,17800.0
2006-04-05 15:00:00,117.62,117.65,117.37,117.52,17200.0,96.5558,96.5804,96.3506,96.4737,17200.0
2006-04-05 15:05:00,117.51,117.51,117.38,117.42,9400.0,96.4655,96.4655,96.3588,96.3916,9400.0
2006-04-05 15:10:00,117.43,117.52,117.43,117.52,7900.0,96.3998,96.4737,96.3998,96.4737,7900.0
2006-04-05 15:15:00,117.51,117.61,117.5,117.61,12100.0,96.4655,96.5476,96.4573,96.5476,12100.0
2006-04-05 15:20:00,117.61,117.8,117.6,117.63,15000.0,96.5476,96.7036,96.5394,96.564,15000.0
2006-04-05 15:25:00,117.63,117.74,117.63,117.7,10600.0,96.564,96.6543,96.564,96.6215,10600.0
2006-04-05 15:30:00,117.7,117.7,117.48,117.63,33300.0,96.6215,96.6215,96.4409,96.564,33300.0
2006-04-05 15:35:00,117.65,117.65,117.52,117.54,22100.0,96.5804,96.5804,96.4737,96.4901,22100.0
2006-04-05 15:40:00,117.55,117.69,117.54,117.64,23800.0,96.4983,96.6133,96.4901,96.5722,23800.0
2006-04-05 15:45:00,117.63,117.66,117.54,117.59,26100.0,96.564,96.5886,96.4901,96.5312,26100.0
2006-04-05 15:50:00,117.59,117.66,117.56,117.59,28400.0,96.5312,96.5886,96.5065,96.5312,28400.0
2006-04-05 15:55:00,117.59,117.77,117.59,117.66,34000.0,96.5312,96.6789,96.5312,96.5886,34000.0
2006-04-06 09:30:00,117.72,117.72,117.51,117.56,15600.0,96.6379,96.6379,96.4655,96.5065,15600.0
2006-04-06 09:35:00,117.51,117.56,117.27,117.43,9800.0,96.4655,96.5065,96.2685,96.3998,9800.0
2006-04-06 09:40:00,117.45,117.95,117.37,117.79,12200.0,96.4162,96.8267,96.3506,96.6953,12200.0
2006-04-06 09:45:00,117.79,117.89,117.52,117.52,11700.0,96.6953,96.7774,96.4737,96.4737,11700.0
2006-04-06 09:50:00,117.44,117.51,117.1,117.13,20300.0,96.408,96.4655,96.1289,96.1535,20300.0
2006-04-06 09:55:00,117.13,117.23,117.02,117.05,11600.0,96.1535,96.2356,96.0632,96.0879,11600.0
2006-04-06 10:00:00,117.06,117.19,117.0,117.17,20600.0,96.0961,96.2028,96.0468,96.1864,20600.0
2006-04-06 10:05:00,117.17,117.25,117.08,117.19,21800.0,96.1864,96.2521,96.1125,96.2028,21800.0
2006-04-06 10:10:00,117.21,117.46,117.21,117.41,16800.0,96.2192,96.4244,96.2192,96.3834,16800.0
2006-04-06 10:15:00,117.41,117.57,117.38,117.55,11500.0,96.3834,96.5147,96.3588,96.4983,11500.0
2006-04-06 10:20:00,117.56,117.57,117.41,117.41,11900.0,96.5065,96.5147,96.3834,96.3834,11900.0
2006-04-06 10:25:00,117.4,117.45,117.25,117.25,20800.0,96.3752,96.4162,96.2521,96.2521,20800.0
2006-04-06 10:30:00,117.27,117.36,117.21,117.33,9900.0,96.2685,96.3424,96.2192,96.3177,9900.0
2006-04-06 10:35:00,117.35,117.38,117.33,117.35,13300.0,96.3341,96.3588,96.3177,96.3341,13300.0
2006-04-06 10:40:00,117.37,117.5,117.36,117.5,17800.0,96.3506,96.4573,96.3424,96.4573,17800.0
2006-04-06 10:45:00,117.5,117.53,117.48,117.51,20900.0,96.4573,96.4819,96.4409,96.4655,20900.0
2006-04-06 10:50:00,117.51,117.69,117.36,117.64,26700.0,96.4655,96.6133,96.3424,96.5722,26700.0
2006-04-06 10:55:00,117.64,117.66,117.6,117.64,20500.0,96.5722,96.5886,96.5394,96.5722,20500.0
2006-04-06 11:00:00,117.65,117.85,117.63,117.81,20300.0,96.5804,96.7446,96.564,96.7118,20300.0
2006-04-06 11:05:00,117.8,117.98,117.79,117.98,24900.0,96.7036,96.8513,96.6953,96.8513,24900.0
2006-04-06 11:10:00,117.96,118.15,117.95,118.14,44800.0,96.8349,96.9909,96.8267,96.9827,44800.0
2006-04-06 11:15:00,118.15,118.16,117.95,117.95,19700.0,96.9909,96.9991,96.8267,96.8267,19700.0
2006-04-06 11:20:00,117.94,118.1,117.9,118.1,9300.0,96.8185,96.9498,96.7856,96.9498,9300.0
2006-04-06 11:25:00,118.1,118.1,117.96,118.01,15100.0,96.9498,96.9498,96.8349,96.8759,15100.0
2006-04-06 11:30:00,118.02,118.22,118.02,118.14,23200.0,96.8842,97.0483,96.8842,96.9827,23200.0
2006-04-06 11:35:00,118.17,118.17,118.04,118.12,7500.0,97.0073,97.0073,96.9006,96.9662,7500.0
2006-04-06 11:40:00,118.12,118.32,118.1,118.29,14100.0,96.9662,97.1304,96.9498,97.1058,14100.0
2006-04-06 11:45:00,118.29,118.42,118.29,118.39,11400.0,97.1058,97.2125,97.1058,97.1879,11400.0
2006-04-06 11:50:00,118.39,118.5,118.36,118.37,21300.0,97.1879,97.2782,97.1633,97.1715,21300.0
2006-04-06 11:55:00,118.37,118.37,118.19,118.2,16100.0,97.1715,97.1715,97.0237,97.0319,16100.0
2006-04-06 12:00:00,118.24,118.24,118.12,118.12,9100.0,97.0648,97.0648,96.9662,96.9662,9100.0
2006-04-06 12:05:00,118.19,118.19,118.05,118.07,4500.0,97.0237,97.0237,96.9088,96.9252,4500.0
2006-04-06 12:10:00,118.07,118.13,117.99,118.0,11300.0,96.9252,96.9745,96.8595,96.8677,11300.0
2006-04-06 12:15:00,118.0,118.02,117.89,117.9,15700.0,96.8677,96.8842,96.7774,96.7856,15700.0
2006-04-06 12:20:00,117.93,118.12,117.9,118.1,17500.0,96.8103,96.9662,96.7856,96.9498,17500.0
2006-04-06 12:25:00,118.08,118.1,117.97,118.1,7100.0,96.9334,96.9498,96.8431,96.9498,7100.0
2006-04-06 12:30:00,118.1,118.2,118.05,118.2,11600.0,96.9498,97.0319,96.9088,97.0319,11600.0
2006-04-06 12:35:00,118.15,118.15,117.97,117.98,9000.0,96.9909,96.9909,96.8431,96.8513,9000.0
2006-04-06 12:40:00,118.0,118.02,117.98,118.0,21400.0,96.8677,96.8842,96.8513,96.8677,21400.0
2006-04-06 12:45:00,118.01,118.13,118.0,118.08,4800.0,96.8759,96.9745,96.8677,96.9334,4800.0
2006-04-06 12:50:00,118.06,118.1,118.05,118.09,10800.0,96.917,96.9498,96.9088,96.9416,10800.0
2006-04-06 12:55:00,118.08,118.08,117.92,117.95,10300.0,96.9334,96.9334,96.8021,96.8267,10300.0
2006-04-06 13:00:00,117.98,118.02,117.93,117.98,7300.0,96.8513,96.8842,96.8103,96.8513,7300.0
2006-04-06 13:05:00,117.98,118.13,117.98,118.0,8500.0,96.8513,96.9745,96.8513,96.8677,8500.0
2006-04-06 13:10:00,118.0,118.08,117.98,118.02,7400.0,96.8677,96.9334,96.8513,96.8842,7400.0
2006-04-06 13:15:00,118.02,118.09,117.92,118.0,11200.0,96.8842,96.9416,96.8021,96.8677,11200.0
2006-04-06 13:20:00,118.06,118.18,118.0,118.18,6100.0,96.917,97.0155,96.8677,97.0155,6100.0
2006-04-06 13:25:00,118.13,118.14,118.06,118.07,3100.0,96.9745,96.9827,96.917,96.9252,3100.0
2006-04-06 13:30:00,118.06,118.07,118.02,118.02,4900.0,96.917,96.9252,96.8842,96.8842,4900.0
2006-04-06 13:35:00,118.02,118.12,118.02,118.11,11300.0,96.8842,96.9662,96.8842,96.958,11300.0
2006-04-06 13:40:00,118.11,118.14,118.04,118.14,11500.0,96.958,96.9827,96.9006,96.9827,11500.0
2006-04-06 13:45:00,118.15,118.38,118.15,118.38,19900.0,96.9909,97.1797,96.9909,97.1797,19900.0
2006-04-06 13:50:00,118.39,118.49,118.33,118.33,7100.0,97.1879,97.27,97.1386,97.1386,7100.0
2006-04-06 13:55:00,118.32,118.53,118.12,118.18,19900.0,97.1304,97.3028,96.9662,97.0155,19900.0
2006-04-06 14:00:00,118.23,118.41,118.22,118.22,10700.0,97.0565,97.2043,97.0483,97.0483,10700.0
2006-04-06 14:05:00,118.22,118.31,118.18,118.25,7500.0,97.0483,97.1222,97.0155,97.073,7500.0
2006-04-06 14:10:00,118.29,118.41,118.29,118.3,10100.0,97.1058,97.2043,97.1058,97.114,10100.0
2006-04-06 14:15:00,118.27,118.98,118.27,118.61,69300.0,97.0894,97.6722,97.0894,97.3685,69300.0
2006-04-06 14:20:00,118.58,118.6,118.38,118.39,10100.0,97.3439,97.3603,97.1797,97.1879,10100.0
2006-04-06 14:25:00,118.39,118.45,118.36,118.4,6800.0,97.1879,97.2371,97.1633,97.1961,6800.0
2006-04-06 14:30:00,118.4,118.4,118.09,118.12,15300.0,97.1961,97.1961,96.9416,96.9662,15300.0
2006-04-06 14:35:00,118.17,118.29,118.16,118.24,10100.0,97.0073,97.1058,96.9991,97.0648,10100.0
2006-04-06 14:40:00,118.21,118.24,118.15,118.24,4800.0,97.0401,97.0648,96.9909,97.0648,4800.0
2006-04-06 14:45:00,118.24,118.39,118.23,118.23,7600.0,97.0648,97.1879,97.0565,97.0565,7600.0
2006-04-06 14:50:00,118.23,118.34,118.2,118.3,11600.0,97.0565,97.1468,97.0319,97.114,11600.0
2006-04-06 14:55:00,118.31,118.36,118.27,118.27,4900.0,97.1222,97.1633,97.0894,97.0894,4900.0
2006-04-06 15:00:00,118.28,118.28,118.11,118.13,12100.0,97.0976,97.0976,96.958,96.9745,12100.0
2006-04-06 15:05:00,118.13,118.16,118.12,118.12,9600.0,96.9745,96.9991,96.9662,96.9662,9600.0
2006-04-06 15:10:00,118.11,118.11,117.9,117.95,12900.0,96.958,96.958,96.7856,96.8267,12900.0
2006-04-06 15:15:00,118.01,118.03,117.96,118.0,5600.0,96.8759,96.8924,96.8349,96.8677,5600.0
2006-04-06 15:20:00,118.02,118.09,118.0,118.08,16700.0,96.8842,96.9416,96.8677,96.9334,16700.0
2006-04-06 15:25:00,118.07,118.17,117.98,118.09,27400.0,96.9252,97.0073,96.8513,96.9416,27400.0
2006-04-06 15:30:00,118.08,118.14,118.03,118.09,26500.0,96.9334,96.9827,96.8924,96.9416,26500.0
2006-04-06 15:35:00,118.09,118.16,118.07,118.16,59200.0,96.9416,96.9991,96.9252,96.9991,59200.0
2006-04-06 15:40:00,118.16,118.18,118.14,118.16,13000.0,96.9991,97.0155,96.9827,96.9991,13000.0
2006-04-06 15:45:00,118.17,118.19,118.0,118.0,26200.0,97.0073,97.0237,96.8677,96.8677,26200.0
2006-04-06 15:50:00,118.09,118.16,118.04,118.1,54300.0,96.9416,96.9991,96.9006,96.9498,54300.0
2006-04-06 15:55:00,118.1,118.2,118.1,118.14,18800.0,96.9498,97.0319,96.9498,96.9827,18800.0
2006-04-07 09:30:00,119.2,119.2,118.85,119.02,62500.0,97.8528,97.8528,97.5655,97.7051,62500.0
2006-04-07 09:35:00,118.96,119.2,118.85,119.03,22200.0,97.6558,97.8528,97.5655,97.7133,22200.0
2006-04-07 09:40:00,119.03,119.25,118.7,119.01,19100.0,97.7133,97.8939,97.4424,97.6969,19100.0
2006-04-07 09:45:00,118.95,119.02,118.8,118.8,13000.0,97.6476,97.7051,97.5245,97.5245,13000.0
2006-04-07 09:50:00,118.85,119.0,118.72,119.0,8800.0,97.5655,97.6886,97.4588,97.6886,8800.0
2006-04-07 09:55:00,119.0,119.0,118.7,118.87,14100.0,97.6886,97.6886,97.4424,97.5819,14100.0
2006-04-07 10:00:00,118.87,118.95,118.51,118.53,12500.0,97.5819,97.6476,97.2864,97.3028,12500.0
2006-04-07 10:05:00,118.55,118.74,118.42,118.69,56500.0,97.3192,97.4752,97.2125,97.4342,56500.0
2006-04-07 10:10:00,118.69,118.7,118.41,118.57,10700.0,97.4342,97.4424,97.2043,97.3357,10700.0
2006-04-07 10:15:00,118.57,118.64,118.33,118.4,18700.0,97.3357,97.3931,97.1386,97.1961,18700.0
2006-04-07 10:20:00,118.39,118.39,117.98,118.12,19900.0,97.1879,97.1879,96.8513,96.9662,19900.0
2006-04-07 10:25:00,118.13,118.15,117.85,117.88,14800.0,96.9745,96.9909,96.7446,96.7692,14800.0
2006-04-07 10:30:00,117.93,118.17,117.8,118.14,17000.0,96.8103,97.0073,96.7036,96.9827,17000.0
2006-04-07 10:35:00,118.16,118.23,118.05,118.06,7100.0,96.9991,97.0565,96.9088,96.917,7100.0
2006-04-07 10:40:00,118.06,118.07,117.94,117.98,10900.0,96.917,96.9252,96.8185,96.8513,10900.0
2006-04-07 10:45:00,117.98,117.98,117.68,117.75,16800.0,96.8513,96.8513,96.605,96.6625,16800.0
2006-04-07 10:50:00,117.83,118.18,117.77,117.99,17200.0,96.7282,97.0155,96.6789,96.8595,17200.0
2006-04-07 10:55:00,118.04,118.12,118.0,118.12,4800.0,96.9006,96.9662,96.8677,96.9662,4800.0
2006-04-07 11:00:00,118.15,118.21,118.04,118.21,10200.0,96.9909,97.0401,96.9006,97.0401,10200.0
2006-04-07 11:05:00,118.13,118.53,118.13,118.5,20500.0,96.9745,97.3028,96.9745,97.2782,20500.0
2006-04-07 11:10:00,118.53,118.55,118.29,118.3,61400.0,97.3028,97.3192,97.1058,97.114,61400.0
2006-04-07 11:15:00,118.32,118.39,118.16,118.21,17800.0,97.1304,97.1879,96.9991,97.0401,17800.0
2006-04-07 11:20:00,118.17,118.3,118.0,118.08,17400.0,97.0073,97.114,96.8677,96.9334,17400.0
2006-04-07 11:25:00,118.06,118.15,117.88,118.11,27200.0,96.917,96.9909,96.7692,96.958,27200.0
2006-04-07 11:30:00,118.11,118.12,117.65,117.68,17400.0,96.958,96.9662,96.5804,96.605,17400.0
2006-04-07 11:35:00,117.68,117.76,117.5,117.66,13600.0,96.605,96.6707,96.4573,96.5886,13600.0
2006-04-07 11:40:00,117.68,117.77,117.55,117.6,28000.0,96.605,96.6789,96.4983,96.5394,28000.0
2006-04-07 11:45:00,117.55,117.7,117.49,117.54,20500.0,96.4983,96.6215,96.4491,96.4901,20500.0
2006-04-07 11:50:00,117.57,117.85,117.57,117.79,8700.0,96.5147,96.7446,96.5147,96.6953,8700.0
2006-04-07 11:55:00,117.79,117.79,117.65,117.69,8500.0,96.6953,96.6953,96.5804,96.6133,8500.0
2006-04-07 12:00:00,117.67,117.67,117.45,117.48,6900.0,96.5968,96.5968,96.4162,96.4409,6900.0
2006-04-07 12:05:00,117.5,117.57,117.45,117.45,6300.0,96.4573,96.5147,96.4162,96.4162,6300.0
2006-04-07 12:10:00,117.46,117.52,117.43,117.49,16200.0,96.4244,96.4737,96.3998,96.4491,16200.0
2006-04-07 12:15:00,117.51,117.6,117.51,117.6,10600.0,96.4655,96.5394,96.4655,96.5394,10600.0
2006-04-07 12:20:00,117.6,117.66,117.6,117.62,16600.0,96.5394,96.5886,96.5394,96.5558,16600.0
2006-04-07 12:25:00,117.62,117.63,117.51,117.51,22100.0,96.5558,96.564,96.4655,96.4655,22100.0
2006-04-07 12:30:00,117.52,117.56,117.47,117.53,10700.0,96.4737,96.5065,96.4327,96.4819,10700.0
2006-04-07 12:35:00,117.56,117.58,117.4,117.45,13500.0,96.5065,96.523,96.3752,96.4162,13500.0
2006-04-07 12:40:00,117.45,117.48,117.34,117.4,10700.0,96.4162,96.4409,96.3259,96.3752,10700.0
2006-04-07 12:45:00,117.37,117.51,117.37,117.43,5200.0,96.3506,96.4655,96.3506,96.3998,5200.0
2006-04-07 12:50:00,117.43,117.47,117.38,117.39,10000.0,96.3998,96.4327,96.3588,96.367,10000.0
2006-04-07 12:55:00,117.38,117.43,117.38,117.39,6300.0,96.3588,96.3998,96.3588,96.367,6300.0
2006-04-07 13:00:00,117.39,117.39,117.27,117.3,27100.0,96.367,96.367,96.2685,96.2931,27100.0
2006-04-07 13:05:00,117.3,117.6,117.27,117.58,114100.0,96.2931,96.5394,96.2685,96.523,114100.0
2006-04-07 13:10:00,117.6,117.64,117.51,117.64,14500.0,96.5394,96.5722,96.4655,96.5722,14500.0
2006-04-07 13:15:00,117.64,117.79,117.64,117.76,23300.0,96.5722,96.6953,96.5722,96.6707,23300.0
2006-04-07 13:20:00,117.77,117.85,117.51,117.51,30600.0,96.6789,96.7446,96.4655,96.4655,30600.0
2006-04-07 13:25:00,117.55,117.57,117.47,117.48,7500.0,96.4983,96.5147,96.4327,96.4409,7500.0
2006-04-07 13:30:00,117.5,117.59,117.42,117.46,5400.0,96.4573,96.5312,96.3916,96.4244,5400.0
2006-04-07 13:35:00,117.46,117.55,117.2,117.36,15300.0,96.4244,96.4983,96.211,96.3424,15300.0
2006-04-07 13:40:00,117.36,117.39,117.2,117.2,6500.0,96.3424,96.367,96.211,96.211,6500.0
2006-04-07 13:45:00,117.18,117.35,117.14,117.26,5100.0,96.1946,96.3341,96.1618,96.2603,5100.0
2006-04-07 13:50:00,117.3,117.43,117.3,117.4,2700.0,96.2931,96.3998,96.2931,96.3752,2700.0
2006-04-07 13:55:00,117.35,117.46,117.32,117.42,20300.0,96.3341,96.4244,96.3095,96.3916,20300.0
2006-04-07 14:00:00,117.42,117.57,117.38,117.57,12700.0,96.3916,96.5147,96.3588,96.5147,12700.0
2006-04-07 14:05:00,117.64,117.75,117.59,117.75,10600.0,96.5722,96.6625,96.5312,96.6625,10600.0
2006-04-07 14:10:00,117.75,117.75,117.54,117.55,12300.0,96.6625,96.6625,96.4901,96.4983,12300.0
2006-04-07 14:15:00,117.6,117.68,117.52,117.52,6500.0,96.5394,96.605,96.4737,96.4737,6500.0
2006-04-07 14:20:00,117.52,117.66,117.45,117.47,9600.0,96.4737,96.5886,96.4162,96.4327,9600.0
2006-04-07 14:25:00,117.47,117.52,117.35,117.35,3800.0,96.4327,96.4737,96.3341,96.3341,3800.0
2006-04-07 14:30:00,117.35,117.6,117.35,117.45,8800.0,96.3341,96.5394,96.3341,96.4162,8800.0
2006-04-07 14:35:00,117.45,117.45,117.32,117.38,3900.0,96.4162,96.4162,96.3095,96.3588,3900.0
2006-04-07 14:40:00,117.39,117.55,117.35,117.37,21100.0,96.367,96.4983,96.3341,96.3506,21100.0
2006-04-07 14:45:00,117.37,117.46,117.35,117.39,9600.0,96.3506,96.4244,96.3341,96.367,9600.0
2006-04-07 14:50:00,117.39,117.45,117.32,117.35,13200.0,96.367,96.4162,96.3095,96.3341,13200.0
2006-04-07 14:55:00,117.38,117.38,117.3,117.38,7900.0,96.3588,96.3588,96.2931,96.3588,7900.0
2006-04-07 15:00:00,117.4,117.4,117.15,117.32,7200.0,96.3752,96.3752,96.17,96.3095,7200.0
2006-04-07 15:05:00,117.3,117.4,117.27,117.29,7800.0,96.2931,96.3752,96.2685,96.2849,7800.0
2006-04-07 15:10:00,117.33,117.35,117.3,117.34,7000.0,96.3177,96.3341,96.2931,96.3259,7000.0
2006-04-07 15:15:00,117.32,117.44,117.23,117.23,21400.0,96.3095,96.408,96.2356,96.2356,21400.0
2006-04-07 15:20:00,117.24,117.25,117.12,117.16,7800.0,96.2438,96.2521,96.1453,96.1782,7800.0
2006-04-07 15:25:00,117.19,117.22,117.0,117.01,16800.0,96.2028,96.2274,96.0468,96.055,16800.0
2006-04-07 15:30:00,117.01,117.3,117.01,117.11,16300.0,96.055,96.2931,96.055,96.1371,16300.0
2006-04-07 15:35:00,117.12,117.13,117.04,117.1,13800.0,96.1453,96.1535,96.0797,96.1289,13800.0
2006-04-07 15:40:00,117.08,117.1,116.92,117.1,32400.0,96.1125,96.1289,95.9811,96.1289,32400.0
2006-04-07 15:45:00,117.05,117.06,116.96,116.99,16600.0,96.0879,96.0961,96.014,96.0386,16600.0
2006-04-07 15:50:00,116.98,117.06,116.93,116.99,30300.0,96.0304,96.0961,95.9894,96.0386,30300.0
2006-04-07 15:55:00,117.0,117.04,116.96,117.04,43700.0,96.0468,96.0797,96.014,96.0797,43700.0
2006-04-10 09:30:00,117.35,117.41,117.0,117.0,23900.0,96.3341,96.3834,96.0468,96.0468,23900.0
2006-04-10 09:35:00,117.0,117.0,116.74,116.84,10800.0,96.0468,96.0468,95.8334,95.9155,10800.0
2006-04-10 09:40:00,117.03,117.27,116.91,117.27,17100.0,96.0715,96.2685,95.9729,96.2685,17100.0
2006-04-10 09:45:00,117.26,117.26,117.0,117.19,13000.0,96.2603,96.2603,96.0468,96.2028,13000.0
2006-04-10 09:50:00,117.24,117.66,117.2,117.61,14100.0,96.2438,96.5886,96.211,96.5476,14100.0
2006-04-10 09:55:00,117.61,117.67,117.37,117.54,11000.0,96.5476,96.5968,96.3506,96.4901,11000.0
2006-04-10 10:00:00,117.54,117.54,117.42,117.46,9300.0,96.4901,96.4901,96.3916,96.4244,9300.0
2006-04-10 10:05:00,117.39,117.45,117.27,117.3,8700.0,96.367,96.4162,96.2685,96.2931,8700.0
2006-04-10 10:10:00,117.3,117.45,117.29,117.44,6300.0,96.2931,96.4162,96.2849,96.408,6300.0
2006-04-10 10:15:00,117.5,117.55,117.47,117.47,10400.0,96.4573,96.4983,96.4327,96.4327,10400.0
2006-04-10 10:20:00,117.48,117.6,117.47,117.55,6800.0,96.4409,96.5394,96.4327,96.4983,6800.0
2006-04-10 10:25:00,117.55,117.55,117.3,117.3,7500.0,96.4983,96.4983,96.2931,96.2931,7500.0
2006-04-10 10:30:00,117.3,117.52,117.27,117.52,9400.0,96.2931,96.4737,96.2685,96.4737,9400.0
2006-04-10 10:35:00,117.49,117.55,117.48,117.54,9100.0,96.4491,96.4983,96.4409,96.4901,9100.0
2006-04-10 10:40:00,117.54,117.55,117.33,117.33,6300.0,96.4901,96.4983,96.3177,96.3177,6300.0
2006-04-10 10:45:00,117.32,117.35,117.29,117.3,9200.0,96.3095,96.3341,96.2849,96.2931,9200.0
2006-04-10 10:50:00,117.3,117.3,117.16,117.16,7900.0,96.2931,96.2931,96.1782,96.1782,7900.0
2006-04-10 10:55:00,117.18,117.21,116.99,117.0,9800.0,96.1946,96.2192,96.0386,96.0468,9800.0
2006-04-10 11:00:00,117.0,117.15,116.91,117.01,19600.0,96.0468,96.17,95.9729,96.055,19600.0
2006-04-10 11:05:00,117.0,117.37,117.0,117.37,30000.0,96.0468,96.3506,96.0468,96.3506,30000.0
2006-04-10 11:10:00,117.36,117.52,117.35,117.4,67300.0,96.3424,96.4737,96.3341,96.3752,67300.0
2006-04-10 11:15:00,117.39,117.51,117.25,117.37,52000.0,96.367,96.4655,96.2521,96.3506,52000.0
2006-04-10 11:20:00,117.34,117.49,117.26,117.35,19300.0,96.3259,96.4491,96.2603,96.3341,19300.0
2006-04-10 11:25:00,117.44,117.66,117.39,117.39,17900.0,96.408,96.5886,96.367,96.367,17900.0
2006-04-10 11:30:00,117.4,117.57,117.32,117.54,12900.0,96.3752,96.5147,96.3095,96.4901,12900.0
2006-04-10 11:35:00,117.57,117.73,117.39,117.52,13700.0,96.5147,96.6461,96.367,96.4737,13700.0
2006-04-10 11:40:00,117.61,117.86,117.61,117.86,20300.0,96.5476,96.7528,96.5476,96.7528,20300.0
2006-04-10 11:45:00,117.84,117.88,117.63,117.86,11300.0,96.7364,96.7692,96.564,96.7528,11300.0
2006-04-10 11:50:00,117.87,118.2,117.87,118.06,38400.0,96.761,97.0319,96.761,96.917,38400.0
2006-04-10 11:55:00,118.08,118.18,118.07,118.18,13800.0,96.9334,97.0155,96.9252,97.0155,13800.0
2006-04-10 12:00:00,118.16,118.18,118.05,118.11,8400.0,96.9991,97.0155,96.9088,96.958,8400.0
2006-04-10 12:05:00,118.1,118.3,118.03,118.22,40000.0,96.9498,97.114,96.8924,97.0483,40000.0
2006-04-10 12:10:00,118.23,118.29,118.17,118.29,26300.0,97.0565,97.1058,97.0073,97.1058,26300.0
2006-04-10 12:15:00,118.29,118.29,118.08,118.08,11000.0,97.1058,97.1058,96.9334,96.9334,11000.0
2006-04-10 12:20:00,118.08,118.13,118.05,118.13,7300.0,96.9334,96.9745,96.9088,96.9745,7300.0
2006-04-10 12:25:00,118.13,118.15,118.09,118.14,2100.0,96.9745,96.9909,96.9416,96.9827,2100.0
2006-04-10 12:30:00,118.14,118.14,118.01,118.07,27800.0,96.9827,96.9827,96.8759,96.9252,27800.0
2006-04-10 12:35:00,118.08,118.08,117.95,118.08,17000.0,96.9334,96.9334,96.8267,96.9334,17000.0
2006-04-10 12:40:00,118.06,118.07,117.95,117.95,3500.0,96.917,96.9252,96.8267,96.8267,3500.0
2006-04-10 12:45:00,117.92,118.02,117.88,117.99,7900.0,96.8021,96.8842,96.7692,96.8595,7900.0
2006-04-10 12:50:00,117.99,117.99,117.97,117.97,2100.0,96.8595,96.8595,96.8431,96.8431,2100.0
2006-04-10 12:55:00,117.94,117.94,117.83,117.83,2200.0,96.8185,96.8185,96.7282,96.7282,2200.0
2006-04-10 13:00:00,117.92,117.98,117.89,117.93,3300.0,96.8021,96.8513,96.7774,96.8103,3300.0
2006-04-10 13:05:00,117.91,117.91,117.78,117.78,4000.0,96.7939,96.7939,96.6871,96.6871,4000.0
2006-04-10 13:10:00,117.77,117.77,117.69,117.74,13300.0,96.6789,96.6789,96.6133,96.6543,13300.0
2006-04-10 13:15:00,117.73,117.76,117.59,117.62,18200.0,96.6461,96.6707,96.5312,96.5558,18200.0
2006-04-10 13:20:00,117.65,117.73,117.61,117.62,7500.0,96.5804,96.6461,96.5476,96.5558,7500.0
2006-04-10 13:25:00,117.62,117.63,117.53,117.55,15900.0,96.5558,96.564,96.4819,96.4983,15900.0
2006-04-10 13:30:00,117.55,117.55,117.3,117.3,6900.0,96.4983,96.4983,96.2931,96.2931,6900.0
2006-04-10 13:35:00,117.3,117.65,117.26,117.36,38000.0,96.2931,96.5804,96.2603,96.3424,38000.0
2006-04-10 13:40:00,117.35,117.35,117.15,117.16,9200.0,96.3341,96.3341,96.17,96.1782,9200.0
2006-04-10 13:45:00,117.15,117.16,117.0,117.06,21400.0,96.17,96.1782,96.0468,96.0961,21400.0
2006-04-10 13:50:00,117.06,117.28,116.93,117.02,49300.0,96.0961,96.2767,95.9894,96.0632,49300.0
2006-04-10 13:55:00,117.01,117.33,117.01,117.07,34800.0,96.055,96.3177,96.055,96.1043,34800.0
2006-04-10 14:00:00,117.0,117.32,116.97,117.19,28100.0,96.0468,96.3095,96.0222,96.2028,28100.0
2006-04-10 14:05:00,117.18,117.25,117.13,117.18,7800.0,96.1946,96.2521,96.1535,96.1946,7800.0
2006-04-10 14:10:00,117.2,117.35,117.2,117.27,6000.0,96.211,96.3341,96.211,96.2685,6000.0
2006-04-10 14:15:00,117.25,117.4,117.14,117.29,12900.0,96.2521,96.3752,96.1618,96.2849,12900.0
2006-04-10 14:20:00,117.36,117.41,117.24,117.24,8400.0,96.3424,96.3834,96.2438,96.2438,8400.0
2006-04-10 14:25:00,117.24,117.4,117.15,117.28,29600.0,96.2438,96.3752,96.17,96.2767,29600.0
2006-04-10 14:30:00,117.28,117.4,117.19,117.39,18200.0,96.2767,96.3752,96.2028,96.367,18200.0
2006-04-10 14:35:00,117.31,117.37,117.06,117.37,28300.0,96.3013,96.3506,96.0961,96.3506,28300.0
2006-04-10 14:40:00,117.33,117.42,117.09,117.25,20300.0,96.3177,96.3916,96.1207,96.2521,20300.0
2006-04-10 14:45:00,117.21,117.39,117.19,117.2,13000.0,96.2192,96.367,96.2028,96.211,13000.0
2006-04-10 14:50:00,117.21,117.39,117.18,117.35,25000.0,96.2192,96.367,96.1946,96.3341,25000.0
2006-04-10 14:55:00,117.34,117.46,117.3,117.38,36500.0,96.3259,96.4244,96.2931,96.3588,36500.0
2006-04-10 15:00:00,117.38,117.55,117.3,117.45,16500.0,96.3588,96.4983,96.2931,96.4162,16500.0
2006-04-10 15:05:00,117.45,117.7,117.45,117.6,24700.0,96.4162,96.6215,96.4162,96.5394,24700.0
2006-04-10 15:10:00,117.59,117.7,117.55,117.7,15700.0,96.5312,96.6215,96.4983,96.6215,15700.0
2006-04-10 15:15:00,117.68,117.75,117.61,117.75,13600.0,96.605,96.6625,96.5476,96.6625,13600.0
2006-04-10 15:20:00,117.77,117.83,117.69,117.74,9200.0,96.6789,96.7282,96.6133,96.6543,9200.0
2006-04-10 15:25:00,117.75,117.79,117.73,117.78,3800.0,96.6625,96.6953,96.6461,96.6871,3800.0
2006-04-10 15:30:00,117.76,117.79,117.7,117.76,7000.0,96.6707,96.6953,96.6215,96.6707,7000.0
2006-04-10 15:35:00,117.71,117.76,117.6,117.64,9800.0,96.6297,96.6707,96.5394,96.5722,9800.0
2006-04-10 15:40:00,117.62,117.64,117.59,117.59,4400.0,96.5558,96.5722,96.5312,96.5312,4400.0
2006-04-10 15:45:00,117.63,117.66,117.57,117.58,10600.0,96.564,96.5886,96.5147,96.523,10600.0
2006-04-10 15:50:00,117.59,117.85,117.57,117.73,12200.0,96.5312,96.7446,96.5147,96.6461,12200.0
2006-04-10 15:55:00,117.73,117.75,117.63,117.69,15400.0,96.6461,96.6625,96.564,96.6133,15400.0
2006-04-11 09:30:00,118.4,118.55,117.97,117.97,29500.0,97.1961,97.3192,96.8431,96.8431,29500.0
2006-04-11 09:35:00,117.9,118.16,117.8,117.85,12300.0,96.7856,96.9991,96.7036,96.7446,12300.0
2006-04-11 09:40:00,117.84,117.99,117.75,117.8,14200.0,96.7364,96.8595,96.6625,96.7036,14200.0
2006-04-11 09:45:00,117.7,117.7,117.1,117.21,15300.0,96.6215,96.6215,96.1289,96.2192,15300.0
2006-04-11 09:50:00,117.19,117.19,116.6,117.0,68900.0,96.2028,96.2028,95.7185,96.0468,68900.0
2006-04-11 09:55:00,117.05,117.05,116.75,116.75,27800.0,96.0879,96.0879,95.8416,95.8416,27800.0
2006-04-11 10:00:00,116.86,116.97,116.64,116.93,10700.0,95.9319,96.0222,95.7513,95.9894,10700.0
2006-04-11 10:05:00,116.85,117.08,116.8,117.08,8400.0,95.9237,96.1125,95.8826,96.1125,8400.0
2006-04-11 10:10:00,117.08,117.2,117.04,117.1,8700.0,96.1125,96.211,96.0797,96.1289,8700.0
2006-04-11 10:15:00,117.07,117.14,116.7,116.75,14700.0,96.1043,96.1618,95.8005,95.8416,14700.0
2006-04-11 10:20:00,116.76,116.8,116.37,116.57,22800.0,95.8498,95.8826,95.5296,95.6938,22800.0
2006-04-11 10:25:00,116.57,116.9,116.57,116.84,13000.0,95.6938,95.9647,95.6938,95.9155,13000.0
2006-04-11 10:30:00,116.85,116.85,116.37,116.78,14000.0,95.9237,95.9237,95.5296,95.8662,14000.0
2006-04-11 10:35:00,116.78,117.07,116.78,117.07,13000.0,95.8662,96.1043,95.8662,96.1043,13000.0
2006-04-11 10:40:00,117.07,117.14,116.68,116.73,14700.0,96.1043,96.1618,95.7841,95.8252,14700.0
2006-04-11 10:45:00,116.69,116.69,116.41,116.54,11800.0,95.7923,95.7923,95.5625,95.6692,11800.0
2006-04-11 10:50:00,116.56,116.74,116.56,116.71,9900.0,95.6856,95.8334,95.6856,95.8088,9900.0
2006-04-11 10:55:00,116.71,116.72,116.66,116.69,8200.0,95.8088,95.817,95.7677,95.7923,8200.0
2006-04-11 11:00:00,116.68,116.89,116.68,116.87,23500.0,95.7841,95.9565,95.7841,95.9401,23500.0
2006-04-11 11:05:00,116.88,116.95,116.83,116.86,22000.0,95.9483,96.0058,95.9073,95.9319,22000.0
2006-04-11 11:10:00,116.87,117.24,116.87,117.17,11700.0,95.9401,96.2438,95.9401,96.1864,11700.0
2006-04-11 11:15:00,117.23,117.57,117.23,117.57,26800.0,96.2356,96.5147,96.2356,96.5147,26800.0
2006-04-11 11:20:00,117.57,117.65,117.54,117.63,15500.0,96.5147,96.5804,96.4901,96.564,15500.0
2006-04-11 11:25:00,117.61,117.61,117.51,117.57,5700.0,96.5476,96.5476,96.4655,96.5147,5700.0
2006-04-11 11:30:00,117.55,117.67,117.55,117.65,8000.0,96.4983,96.5968,96.4983,96.5804,8000.0
2006-04-11 11:35:00,117.65,117.67,117.63,117.63,5000.0,96.5804,96.5968,96.564,96.564,5000.0
2006-04-11 11:40:00,117.63,117.74,117.63,117.65,8300.0,96.564,96.6543,96.564,96.5804,8300.0
2006-04-11 11:45:00,117.69,117.73,117.62,117.62,7000.0,96.6133,96.6461,96.5558,96.5558,7000.0
2006-04-11 11:50:00,117.61,117.67,117.59,117.66,8600.0,96.5476,96.5968,96.5312,96.5886,8600.0
2006-04-11 11:55:00,117.66,117.7,117.62,117.7,9800.0,96.5886,96.6215,96.5558,96.6215,9800.0
2006-04-11 12:00:00,117.66,117.7,117.52,117.52,9400.0,96.5886,96.6215,96.4737,96.4737,9400.0
2006-04-11 12:05:00,117.47,117.55,117.4,117.55,7500.0,96.4327,96.4983,96.3752,96.4983,7500.0
2006-04-11 12:10:00,117.53,117.55,117.42,117.55,15000.0,96.4819,96.4983,96.3916,96.4983,15000.0
2006-04-11 12:15:00,117.55,117.56,117.52,117.53,4500.0,96.4983,96.5065,96.4737,96.4819,4500.0
2006-04-11 12:20:00,117.52,117.52,117.41,117.41,6900.0,96.4737,96.4737,96.3834,96.3834,6900.0
2006-04-11 12:25:00,117.4,117.4,117.26,117.26,5300.0,96.3752,96.3752,96.2603,96.2603,5300.0
2006-04-11 12:30:00,117.27,117.28,117.15,117.15,3500.0,96.2685,96.2767,96.17,96.17,3500.0
2006-04-11 12:35:00,117.13,117.2,117.08,117.1,8700.0,96.1535,96.211,96.1125,96.1289,8700.0
2006-04-11 12:40:00,117.11,117.13,117.08,117.08,6100.0,96.1371,96.1535,96.1125,96.1125,6100.0
2006-04-11 12:45:00,117.08,117.09,117.01,117.01,2100.0,96.1125,96.1207,96.055,96.055,2100.0
2006-04-11 12:50:00,117.02,117.02,116.95,116.95,4400.0,96.0632,96.0632,96.0058,96.0058,4400.0
2006-04-11 12:55:00,116.96,116.99,116.85,116.85,28000.0,96.014,96.0386,95.9237,95.9237,28000.0
2006-04-11 13:00:00,116.84,117.23,116.78,117.18,22300.0,95.9155,96.2356,95.8662,96.1946,22300.0
2006-04-11 13:05:00,117.2,117.56,117.2,117.55,7800.0,96.211,96.5065,96.211,96.4983,7800.0
2006-04-11 13:10:00,117.55,117.56,117.53,117.56,9200.0,96.4983,96.5065,96.4819,96.5065,9200.0
2006-04-11 13:15:00,117.57,117.6,117.52,117.53,8400.0,96.5147,96.5394,96.4737,96.4819,8400.0
2006-04-11 13:20:00,117.49,117.64,117.49,117.63,25200.0,96.4491,96.5722,96.4491,96.564,25200.0
2006-04-11 13:25:00,117.65,117.65,117.58,117.62,14300.0,96.5804,96.5804,96.523,96.5558,14300.0
2006-04-11 13:30:00,117.62,117.62,117.33,117.36,15400.0,96.5558,96.5558,96.3177,96.3424,15400.0
2006-04-11 13:35:00,117.36,117.38,117.27,117.28,17300.0,96.3424,96.3588,96.2685,96.2767,17300.0
2006-04-11 13:40:00,117.27,117.52,117.25,117.5,12900.0,96.2685,96.4737,96.2521,96.4573,12900.0
2006-04-11 13:45:00,117.53,117.53,117.43,117.5,9200.0,96.4819,96.4819,96.3998,96.4573,9200.0
2006-04-11 13:50:00,117.45,117.5,117.37,117.4,7400.0,96.4162,96.4573,96.3506,96.3752,7400.0
2006-04-11 13:55:00,117.39,117.4,117.26,117.3,4700.0,96.367,96.3752,96.2603,96.2931,4700.0
2006-04-11 14:00:00,117.28,117.3,117.22,117.28,15900.0,96.2767,96.2931,96.2274,96.2767,15900.0
2006-04-11 14:05:00,117.27,117.27,117.2,117.27,37800.0,96.2685,96.2685,96.211,96.2685,37800.0
2006-04-11 14:10:00,117.27,117.28,117.04,117.04,17900.0,96.2685,96.2767,96.0797,96.0797,17900.0
2006-04-11 14:15:00,117.03,117.13,117.03,117.06,7900.0,96.0715,96.1535,96.0715,96.0961,7900.0
2006-04-11 14:20:00,117.03,117.03,116.85,116.9,17900.0,96.0715,96.0715,95.9237,95.9647,17900.0
2006-04-11 14:25:00,116.95,117.0,116.89,116.91,12800.0,96.0058,96.0468,95.9565,95.9729,12800.0
2006-04-11 14:30:00,116.9,116.94,116.87,116.92,11500.0,95.9647,95.9976,95.9401,95.9811,11500.0
2006-04-11 14:35:00,116.91,116.92,116.72,116.78,18400.0,95.9729,95.9811,95.817,95.8662,18400.0
2006-04-11 14:40:00,116.8,116.91,116.75,116.83,16000.0,95.8826,95.9729,95.8416,95.9073,16000.0
2006-04-11 14:45:00,116.79,116.81,116.49,116.54,29900.0,95.8744,95.8908,95.6282,95.6692,29900.0
2006-04-11 14:50:00,116.51,116.56,116.43,116.44,24800.0,95.6446,95.6856,95.5789,95.5871,24800.0
2006-04-11 14:55:00,116.47,116.54,116.43,116.48,14600.0,95.6117,95.6692,95.5789,95.6199,14600.0
2006-04-11 15:00:00,116.47,116.47,116.37,116.44,18000.0,95.6117,95.6117,95.5296,95.5871,18000.0
2006-04-11 15:05:00,116.43,116.43,116.31,116.35,15000.0,95.5789,95.5789,95.4804,95.5132,15000.0
2006-04-11 15:10:00,116.37,116.48,116.32,116.4,9400.0,95.5296,95.6199,95.4886,95.5543,9400.0
2006-04-11 15:15:00,116.38,116.4,116.32,116.34,14400.0,95.5379,95.5543,95.4886,95.505,14400.0
2006-04-11 15:20:00,116.32,116.34,116.19,116.2,33500.0,95.4886,95.505,95.3819,95.3901,33500.0
2006-04-11 15:25:00,116.15,116.19,116.13,116.14,19500.0,95.349,95.3819,95.3326,95.3408,19500.0
2006-04-11 15:30:00,116.15,116.16,116.08,116.14,21200.0,95.349,95.3573,95.2916,95.3408,21200.0
2006-04-11 15:35:00,116.13,116.15,115.95,116.0,27600.0,95.3326,95.349,95.1849,95.2259,27600.0
2006-04-11 15:40:00,115.95,116.0,115.82,115.94,45700.0,95.1849,95.2259,95.0781,95.1767,45700.0
2006-04-11 15:45:00,115.94,116.0,115.91,115.94,23200.0,95.1767,95.2259,95.152,95.1767,23200.0
2006-04-11 15:50:00,115.94,116.02,115.91,115.95,48500.0,95.1767,95.2423,95.152,95.1849,48500.0
2006-04-11 15:55:00,115.95,115.99,115.9,115.92,64500.0,95.1849,95.2177,95.1438,95.1602,64500.0
2006-04-12 09:30:00,115.8,116.35,115.8,116.35,21200.0,95.0617,95.5132,95.0617,95.5132,21200.0
2006-04-12 09:35:00,116.3,116.34,115.88,116.1,13700.0,95.4722,95.505,95.1274,95.308,13700.0
2006-04-12 09:40:00,115.97,115.98,115.58,115.59,14400.0,95.2013,95.2095,94.8811,94.8893,14400.0
2006-04-12 09:45:00,115.57,115.73,115.32,115.4,19200.0,94.8729,95.0043,94.6677,94.7334,19200.0
2006-04-12 09:50:00,115.4,115.62,115.27,115.32,36800.0,94.7334,94.914,94.6266,94.6677,36800.0
2006-04-12 09:55:00,115.37,115.39,115.06,115.17,31500.0,94.7087,94.7252,94.4543,94.5446,31500.0
2006-04-12 10:00:00,115.17,115.29,115.1,115.18,24800.0,94.5446,94.6431,94.4871,94.5528,24800.0
2006-04-12 10:05:00,115.14,115.36,115.14,115.18,29600.0,94.5199,94.7005,94.5199,94.5528,29600.0
2006-04-12 10:10:00,115.24,115.31,115.18,115.21,13800.0,94.602,94.6595,94.5528,94.5774,13800.0
2006-04-12 10:15:00,115.21,115.28,115.2,115.27,15700.0,94.5774,94.6349,94.5692,94.6266,15700.0
2006-04-12 10:20:00,115.24,115.42,115.24,115.31,7700.0,94.602,94.7498,94.602,94.6595,7700.0
2006-04-12 10:25:00,115.32,115.36,115.21,115.23,10700.0,94.6677,94.7005,94.5774,94.5938,10700.0
2006-04-12 10:30:00,115.2,115.21,114.91,114.91,40400.0,94.5692,94.5774,94.3311,94.3311,40400.0
2006-04-12 10:35:00,114.92,115.06,114.75,115.06,45200.0,94.3393,94.4543,94.1998,94.4543,45200.0
2006-04-12 10:40:00,115.0,115.01,114.85,114.85,14700.0,94.405,94.4132,94.2819,94.2819,14700.0
2006-04-12 10:45:00,114.85,114.86,114.57,114.58,30800.0,94.2819,94.2901,94.052,94.0602,30800.0
2006-04-12 10:50:00,114.61,114.66,114.49,114.56,37800.0,94.0848,94.1259,93.9863,94.0438,37800.0
2006-04-12 10:55:00,114.55,114.64,114.51,114.54,23500.0,94.0356,94.1095,94.0027,94.0274,23500.0
2006-04-12 11:00:00,114.55,114.6,114.51,114.55,33100.0,94.0356,94.0766,94.0027,94.0356,33100.0
2006-04-12 11:05:00,114.54,114.62,114.5,114.53,18700.0,94.0274,94.093,93.9945,94.0192,18700.0
2006-04-12 11:10:00,114.57,114.6,114.41,114.58,31300.0,94.052,94.0766,93.9207,94.0602,31300.0
2006-04-12 11:15:00,114.54,114.54,114.39,114.4,20500.0,94.0274,94.0274,93.9042,93.9124,20500.0
2006-04-12 11:20:00,114.4,114.53,114.4,114.53,15000.0,93.9124,94.0192,93.9124,94.0192,15000.0
2006-04-12 11:25:00,114.53,114.7,114.49,114.64,22500.0,94.0192,94.1587,93.9863,94.1095,22500.0
2006-04-12 11:30:00,114.68,114.88,114.58,114.88,26700.0,94.1423,94.3065,94.0602,94.3065,26700.0
2006-04-12 11:35:00,114.91,114.92,114.67,114.7,17300.0,94.3311,94.3393,94.1341,94.1587,17300.0
2006-04-12 11:40:00,114.7,114.75,114.61,114.74,18100.0,94.1587,94.1998,94.0848,94.1916,18100.0
2006-04-12 11:45:00,114.8,114.8,114.61,114.68,29100.0,94.2408,94.2408,94.0848,94.1423,29100.0
2006-04-12 11:50:00,114.68,114.75,114.65,114.69,8200.0,94.1423,94.1998,94.1177,94.1505,8200.0
2006-04-12 11:55:00,114.67,114.72,114.5,114.56,15400.0,94.1341,94.1751,93.9945,94.0438,15400.0
2006-04-12 12:00:00,114.56,114.59,114.49,114.51,8700.0,94.0438,94.0684,93.9863,94.0027,8700.0
2006-04-12 12:05:00,114.51,114.56,114.45,114.46,10400.0,94.0027,94.0438,93.9535,93.9617,10400.0
2006-04-12 12:10:00,114.47,114.5,114.38,114.41,8900.0,93.9699,93.9945,93.896,93.9207,8900.0
2006-04-12 12:15:00,114.41,114.54,114.35,114.42,13100.0,93.9207,94.0274,93.8714,93.9289,13100.0
2006-04-12 12:20:00,114.42,114.54,114.42,114.46,10600.0,93.9289,94.0274,93.9289,93.9617,10600.0
2006-04-12 12:25:00,114.5,114.55,114.46,114.51,7500.0,93.9945,94.0356,93.9617,94.0027,7500.0
2006-04-12 12:30:00,114.52,114.6,114.45,114.5,24600.0,94.011,94.0766,93.9535,93.9945,24600.0
2006-04-12 12:35:00,114.55,114.58,114.49,114.5,15500.0,94.0356,94.0602,93.9863,93.9945,15500.0
2006-04-12 12:40:00,114.54,114.58,114.49,114.5,29600.0,94.0274,94.0602,93.9863,93.9945,29600.0
2006-04-12 12:45:00,114.5,114.56,114.48,114.55,18400.0,93.9945,94.0438,93.9781,94.0356,18400.0
2006-04-12 12:50:00,114.48,114.65,114.48,114.52,14500.0,93.9781,94.1177,93.9781,94.011,14500.0
2006-04-12 12:55:00,114.52,114.6,114.5,114.55,13300.0,94.011,94.0766,93.9945,94.0356,13300.0
2006-04-12 13:00:00,114.51,114.65,114.47,114.53,33400.0,94.0027,94.1177,93.9699,94.0192,33400.0
2006-04-12 13:05:00,114.53,114.73,114.47,114.58,25800.0,94.0192,94.1834,93.9699,94.0602,25800.0
2006-04-12 13:10:00,114.57,114.65,114.54,114.54,9000.0,94.052,94.1177,94.0274,94.0274,9000.0
2006-04-12 13:15:00,114.54,114.57,114.49,114.49,16600.0,94.0274,94.052,93.9863,93.9863,16600.0
2006-04-12 13:20:00,114.49,114.51,114.47,114.5,15200.0,93.9863,94.0027,93.9699,93.9945,15200.0
2006-04-12 13:25:00,114.5,114.52,114.47,114.51,21700.0,93.9945,94.011,93.9699,94.0027,21700.0
2006-04-12 13:30:00,114.5,114.55,114.45,114.46,23800.0,93.9945,94.0356,93.9535,93.9617,23800.0
2006-04-12 13:35:00,114.46,114.55,114.41,114.53,48500.0,93.9617,94.0356,93.9207,94.0192,48500.0
2006-04-12 13:40:00,114.53,114.54,114.49,114.53,14200.0,94.0192,94.0274,93.9863,94.0192,14200.0
2006-04-12 13:45:00,114.52,114.59,114.52,114.57,42800.0,94.011,94.0684,94.011,94.052,42800.0
2006-04-12 13:50:00,114.58,114.6,114.55,114.6,30300.0,94.0602,94.0766,94.0356,94.0766,30300.0
2006-04-12 13:55:00,114.54,114.68,114.53,114.64,21600.0,94.0274,94.1423,94.0192,94.1095,21600.0
2006-04-12 14:00:00,114.64,114.65,114.42,114.42,50200.0,94.1095,94.1177,93.9289,93.9289,50200.0
2006-04-12 14:05:00,114.45,114.6,114.44,114.49,27100.0,93.9535,94.0766,93.9453,93.9863,27100.0
2006-04-12 14:10:00,114.49,114.51,114.42,114.49,59800.0,93.9863,94.0027,93.9289,93.9863,59800.0
2006-04-12 14:15:00,114.49,114.51,114.41,114.43,23300.0,93.9863,94.0027,93.9207,93.9371,23300.0
2006-04-12 14:20:00,114.45,114.57,114.45,114.53,44300.0,93.9535,94.052,93.9535,94.0192,44300.0
2006-04-12 14:25:00,114.53,114.55,114.5,114.54,8000.0,94.0192,94.0356,93.9945,94.0274,8000.0
2006-04-12 14:30:00,114.54,114.7,114.52,114.7,24200.0,94.0274,94.1587,94.011,94.1587,24200.0
2006-04-12 14:35:00,114.7,114.7,114.66,114.7,22200.0,94.1587,94.1587,94.1259,94.1587,22200.0
2006-04-12 14:40:00,114.7,114.7,114.64,114.64,19700.0,94.1587,94.1587,94.1095,94.1095,19700.0
2006-04-12 14:45:00,114.64,114.68,114.62,114.64,7800.0,94.1095,94.1423,94.093,94.1095,7800.0
2006-04-12 14:50:00,114.64,114.65,114.5,114.59,28500.0,94.1095,94.1177,93.9945,94.0684,28500.0
2006-04-12 14:55:00,114.59,114.61,114.55,114.59,9200.0,94.0684,94.0848,94.0356,94.0684,9200.0
2006-04-12 15:00:00,114.59,114.59,114.5,114.57,11000.0,94.0684,94.0684,93.9945,94.052,11000.0
2006-04-12 15:05:00,114.58,114.59,114.46,114.5,18500.0,94.0602,94.0684,93.9617,93.9945,18500.0
2006-04-12 15:10:00,114.51,114.56,114.47,114.53,13700.0,94.0027,94.0438,93.9699,94.0192,13700.0
2006-04-12 15:15:00,114.49,114.55,114.45,114.5,19500.0,93.9863,94.0356,93.9535,93.9945,19500.0
2006-04-12 15:20:00,114.5,114.53,114.49,114.5,11700.0,93.9945,94.0192,93.9863,93.9945,11700.0
2006-04-12 15:25:00,114.53,114.54,114.49,114.5,18700.0,94.0192,94.0274,93.9863,93.9945,18700.0
2006-04-12 15:30:00,114.5,114.52,114.48,114.49,21400.0,93.9945,94.011,93.9781,93.9863,21400.0
2006-04-12 15:35:00,114.5,114.54,114.48,114.48,18500.0,93.9945,94.0274,93.9781,93.9781,18500.0
2006-04-12 15:40:00,114.48,114.52,114.48,114.5,22400.0,93.9781,94.011,93.9781,93.9945,22400.0
2006-04-12 15:45:00,114.5,114.58,114.49,114.57,27400.0,93.9945,94.0602,93.9863,94.052,27400.0
2006-04-12 15:50:00,114.55,114.57,114.48,114.49,46200.0,94.0356,94.052,93.9781,93.9863,46200.0
2006-04-12 15:55:00,114.52,114.54,114.47,114.5,71500.0,94.011,94.0274,93.9699,93.9945,71500.0
2006-04-13 09:30:00,114.3,114.36,113.81,114.3,75900.0,93.8304,93.8796,93.4281,93.8304,75900.0
2006-04-13 09:35:00,114.28,114.39,114.16,114.17,7700.0,93.8139,93.9042,93.7154,93.7236,7700.0
2006-04-13 09:40:00,114.16,114.35,114.12,114.25,10400.0,93.7154,93.8714,93.6826,93.7893,10400.0
2006-04-13 09:45:00,114.25,114.41,114.12,114.36,8900.0,93.7893,93.9207,93.6826,93.8796,8900.0
2006-04-13 09:50:00,114.36,114.5,114.36,114.44,12000.0,93.8796,93.9945,93.8796,93.9453,12000.0
2006-04-13 09:55:00,114.45,114.49,114.33,114.45,28800.0,93.9535,93.9863,93.855,93.9535,28800.0
2006-04-13 10:00:00,114.43,114.5,114.37,114.41,15400.0,93.9371,93.9945,93.8878,93.9207,15400.0
2006-04-13 10:05:00,114.49,114.74,114.47,114.68,32300.0,93.9863,94.1916,93.9699,94.1423,32300.0
2006-04-13 10:10:00,114.69,114.75,114.49,114.56,70500.0,94.1505,94.1998,93.9863,94.0438,70500.0
2006-04-13 10:15:00,114.64,114.72,114.43,114.46,5100.0,94.1095,94.1751,93.9371,93.9617,5100.0
2006-04-13 10:20:00,114.43,114.46,114.35,114.39,6400.0,93.9371,93.9617,93.8714,93.9042,6400.0
2006-04-13 10:25:00,114.45,114.48,114.35,114.44,7900.0,93.9535,93.9781,93.8714,93.9453,7900.0
2006-04-13 10:30:00,114.5,114.6,114.47,114.6,8000.0,93.9945,94.0766,93.9699,94.0766,8000.0
2006-04-13 10:35:00,114.6,114.64,114.56,114.57,4500.0,94.0766,94.1095,94.0438,94.052,4500.0
2006-04-13 10:40:00,114.61,114.69,114.61,114.62,13000.0,94.0848,94.1505,94.0848,94.093,13000.0
2006-04-13 10:45:00,114.6,114.74,114.59,114.69,36700.0,94.0766,94.1916,94.0684,94.1505,36700.0
2006-04-13 10:50:00,114.69,114.81,114.64,114.75,24300.0,94.1505,94.249,94.1095,94.1998,24300.0
2006-04-13 10:55:00,114.75,114.77,114.69,114.76,11100.0,94.1998,94.2162,94.1505,94.208,11100.0
2006-04-13 11:00:00,114.7,114.76,114.64,114.65,8200.0,94.1587,94.208,94.1095,94.1177,8200.0
2006-04-13 11:05:00,114.6,114.6,114.37,114.57,33700.0,94.0766,94.0766,93.8878,94.052,33700.0
2006-04-13 11:10:00,114.6,114.65,114.56,114.56,12700.0,94.0766,94.1177,94.0438,94.0438,12700.0
2006-04-13 11:15:00,114.58,114.58,114.49,114.53,9700.0,94.0602,94.0602,93.9863,94.0192,9700.0
2006-04-13 11:20:00,114.54,114.65,114.48,114.6,23700.0,94.0274,94.1177,93.9781,94.0766,23700.0
2006-04-13 11:25:00,114.58,114.63,114.55,114.61,3600.0,94.0602,94.1013,94.0356,94.0848,3600.0
2006-04-13 11:30:00,114.59,114.62,114.5,114.51,7600.0,94.0684,94.093,93.9945,94.0027,7600.0
2006-04-13 11:35:00,114.52,114.63,114.52,114.57,8800.0,94.011,94.1013,94.011,94.052,8800.0
2006-04-13 11:40:00,114.58,114.63,114.53,114.6,9900.0,94.0602,94.1013,94.0192,94.0766,9900.0
2006-04-13 11:45:00,114.62,114.63,114.59,114.62,11700.0,94.093,94.1013,94.0684,94.093,11700.0
2006-04-13 11:50:00,114.63,114.63,114.47,114.62,9000.0,94.1013,94.1013,93.9699,94.093,9000.0
2006-04-13 11:55:00,114.64,114.7,114.6,114.69,7200.0,94.1095,94.1587,94.0766,94.1505,7200.0
2006-04-13 12:00:00,114.65,114.69,114.56,114.56,9400.0,94.1177,94.1505,94.0438,94.0438,9400.0
2006-04-13 12:05:00,114.62,114.65,114.5,114.51,33800.0,94.093,94.1177,93.9945,94.0027,33800.0
2006-04-13 12:10:00,114.5,114.58,114.49,114.49,9000.0,93.9945,94.0602,93.9863,93.9863,9000.0
2006-04-13 12:15:00,114.47,114.5,114.3,114.39,11200.0,93.9699,93.9945,93.8304,93.9042,11200.0
2006-04-13 12:20:00,114.39,114.55,114.38,114.46,5400.0,93.9042,94.0356,93.896,93.9617,5400.0
2006-04-13 12:25:00,114.51,114.51,114.45,114.5,5100.0,94.0027,94.0027,93.9535,93.9945,5100.0
2006-04-13 12:30:00,114.5,114.51,114.45,114.48,1900.0,93.9945,94.0027,93.9535,93.9781,1900.0
2006-04-13 12:35:00,114.49,114.5,114.4,114.5,10800.0,93.9863,93.9945,93.9124,93.9945,10800.0
2006-04-13 12:40:00,114.5,114.5,114.45,114.46,9000.0,93.9945,93.9945,93.9535,93.9617,9000.0
2006-04-13 12:45:00,114.47,114.47,114.44,114.46,10900.0,93.9699,93.9699,93.9453,93.9617,10900.0
2006-04-13 12:50:00,114.46,114.5,114.44,114.44,5700.0,93.9617,93.9945,93.9453,93.9453,5700.0
2006-04-13 12:55:00,114.46,114.51,114.45,114.46,5500.0,93.9617,94.0027,93.9535,93.9617,5500.0
2006-04-13 13:00:00,114.46,114.48,114.4,114.43,14100.0,93.9617,93.9781,93.9124,93.9371,14100.0
2006-04-13 13:05:00,114.43,114.47,114.43,114.44,10500.0,93.9371,93.9699,93.9371,93.9453,10500.0
2006-04-13 13:10:00,114.41,114.42,114.4,114.41,5900.0,93.9207,93.9289,93.9124,93.9207,5900.0
2006-04-13 13:15:00,114.42,114.43,114.4,114.43,3200.0,93.9289,93.9371,93.9124,93.9371,3200.0
2006-04-13 13:20:00,114.44,114.46,114.43,114.44,8700.0,93.9453,93.9617,93.9371,93.9453,8700.0
2006-04-13 13:25:00,114.42,114.53,114.41,114.43,11400.0,93.9289,94.0192,93.9207,93.9371,11400.0
2006-04-13 13:30:00,114.44,114.57,114.44,114.53,5800.0,93.9453,94.052,93.9453,94.0192,5800.0
2006-04-13 13:35:00,114.52,114.54,114.47,114.53,7200.0,94.011,94.0274,93.9699,94.0192,7200.0
2006-04-13 13:40:00,114.49,114.65,114.49,114.56,6800.0,93.9863,94.1177,93.9863,94.0438,6800.0
2006-04-13 13:45:00,114.6,114.64,114.57,114.62,4600.0,94.0766,94.1095,94.052,94.093,4600.0
2006-04-13 13:50:00,114.68,114.85,114.67,114.84,7800.0,94.1423,94.2819,94.1341,94.2737,7800.0
2006-04-13 13:55:00,114.82,114.85,114.81,114.82,4400.0,94.2572,94.2819,94.249,94.2572,4400.0
2006-04-13 14:00:00,114.86,114.89,114.78,114.89,3800.0,94.2901,94.3147,94.2244,94.3147,3800.0
2006-04-13 14:05:00,114.89,114.91,114.82,114.82,8800.0,94.3147,94.3311,94.2572,94.2572,8800.0
2006-04-13 14:10:00,114.82,114.88,114.82,114.86,7400.0,94.2572,94.3065,94.2572,94.2901,7400.0
2006-04-13 14:15:00,114.85,114.91,114.79,114.79,7100.0,94.2819,94.3311,94.2326,94.2326,7100.0
2006-04-13 14:20:00,114.79,114.79,114.66,114.72,3900.0,94.2326,94.2326,94.1259,94.1751,3900.0
2006-04-13 14:25:00,114.73,114.73,114.66,114.68,2400.0,94.1834,94.1834,94.1259,94.1423,2400.0
2006-04-13 14:30:00,114.68,114.68,114.59,114.6,3300.0,94.1423,94.1423,94.0684,94.0766,3300.0
2006-04-13 14:35:00,114.65,114.65,114.6,114.64,2500.0,94.1177,94.1177,94.0766,94.1095,2500.0
2006-04-13 14:40:00,114.6,114.71,114.6,114.65,5700.0,94.0766,94.1669,94.0766,94.1177,5700.0
2006-04-13 14:45:00,114.68,114.69,114.61,114.61,4000.0,94.1423,94.1505,94.0848,94.0848,4000.0
2006-04-13 14:50:00,114.61,114.61,114.49,114.5,5400.0,94.0848,94.0848,93.9863,93.9945,5400.0
2006-04-13 14:55:00,114.5,114.55,114.5,114.51,5700.0,93.9945,94.0356,93.9945,94.0027,5700.0
2006-04-13 15:00:00,114.55,114.56,114.5,114.56,8100.0,94.0356,94.0438,93.9945,94.0438,8100.0
2006-04-13 15:05:00,114.56,114.69,114.55,114.55,5100.0,94.0438,94.1505,94.0356,94.0356,5100.0
2006-04-13 15:10:00,114.53,114.53,114.4,114.41,9600.0,94.0192,94.0192,93.9124,93.9207,9600.0
2006-04-13 15:15:00,114.45,114.48,114.42,114.48,5500.0,93.9535,93.9781,93.9289,93.9781,5500.0
2006-04-13 15:20:00,114.48,114.59,114.48,114.58,2600.0,93.9781,94.0684,93.9781,94.0602,2600.0
2006-04-13 15:25:00,114.58,114.59,114.5,114.51,5500.0,94.0602,94.0684,93.9945,94.0027,5500.0
2006-04-13 15:30:00,114.53,114.57,114.49,114.55,10800.0,94.0192,94.052,93.9863,94.0356,10800.0
2006-04-13 15:35:00,114.56,114.61,114.54,114.57,4700.0,94.0438,94.0848,94.0274,94.052,4700.0
2006-04-13 15:40:00,114.57,114.69,114.56,114.66,12900.0,94.052,94.1505,94.0438,94.1259,12900.0
2006-04-13 15:45:00,114.69,114.84,114.66,114.81,5500.0,94.1505,94.2737,94.1259,94.249,5500.0
2006-04-13 15:50:00,114.81,114.86,114.77,114.78,14300.0,94.249,94.2901,94.2162,94.2244,14300.0
2006-04-13 15:55:00,114.78,114.78,114.7,114.73,14000.0,94.2244,94.2244,94.1587,94.1834,14000.0
2006-04-17 09:30:00,114.3,114.57,114.27,114.28,31500.0,93.8304,94.052,93.8057,93.8139,31500.0
2006-04-17 09:35:00,114.28,114.59,114.11,114.43,11600.0,93.8139,94.0684,93.6744,93.9371,11600.0
2006-04-17 09:40:00,114.44,114.5,114.26,114.5,6100.0,93.9453,93.9945,93.7975,93.9945,6100.0
2006-04-17 09:45:00,114.49,114.73,114.44,114.46,11700.0,93.9863,94.1834,93.9453,93.9617,11700.0
2006-04-17 09:50:00,114.49,114.77,114.49,114.52,7300.0,93.9863,94.2162,93.9863,94.011,7300.0
2006-04-17 09:55:00,114.51,114.68,114.44,114.54,6200.0,94.0027,94.1423,93.9453,94.0274,6200.0
2006-04-17 10:00:00,114.6,114.65,114.54,114.58,4700.0,94.0766,94.1177,94.0274,94.0602,4700.0
2006-04-17 10:05:00,114.62,114.62,114.52,114.62,3500.0,94.093,94.093,94.011,94.093,3500.0
2006-04-17 10:10:00,114.63,114.64,114.5,114.51,5800.0,94.1013,94.1095,93.9945,94.0027,5800.0
2006-04-17 10:15:00,114.53,114.55,114.47,114.55,6900.0,94.0192,94.0356,93.9699,94.0356,6900.0
2006-04-17 10:20:00,114.6,114.64,114.54,114.54,5000.0,94.0766,94.1095,94.0274,94.0274,5000.0
2006-04-17 10:25:00,114.61,114.78,114.57,114.78,6200.0,94.0848,94.2244,94.052,94.2244,6200.0
2006-04-17 10:30:00,114.76,114.76,114.62,114.64,5500.0,94.208,94.208,94.093,94.1095,5500.0
2006-04-17 10:35:00,114.65,114.66,114.54,114.66,2400.0,94.1177,94.1259,94.0274,94.1259,2400.0
2006-04-17 10:40:00,114.74,114.79,114.69,114.74,5100.0,94.1916,94.2326,94.1505,94.1916,5100.0
2006-04-17 10:45:00,114.69,114.69,114.62,114.64,2100.0,94.1505,94.1505,94.093,94.1095,2100.0
2006-04-17 10:50:00,114.68,114.71,114.55,114.71,4300.0,94.1423,94.1669,94.0356,94.1669,4300.0
2006-04-17 10:55:00,114.71,114.71,114.55,114.6,1200.0,94.1669,94.1669,94.0356,94.0766,1200.0
2006-04-17 11:00:00,114.67,114.67,114.42,114.43,8400.0,94.1341,94.1341,93.9289,93.9371,8400.0
2006-04-17 11:05:00,114.43,114.43,114.26,114.26,8800.0,93.9371,93.9371,93.7975,93.7975,8800.0
2006-04-17 11:10:00,114.26,114.28,114.05,114.2,20100.0,93.7975,93.8139,93.6251,93.7483,20100.0
2006-04-17 11:15:00,114.2,114.21,114.09,114.11,17400.0,93.7483,93.7565,93.658,93.6744,17400.0
2006-04-17 11:20:00,114.11,114.11,113.88,113.96,21600.0,93.6744,93.6744,93.4856,93.5512,21600.0
2006-04-17 11:25:00,113.95,114.12,113.84,114.02,10800.0,93.543,93.6826,93.4527,93.6005,10800.0
2006-04-17 11:30:00,114.07,114.4,114.07,114.35,12200.0,93.6415,93.9124,93.6415,93.8714,12200.0
2006-04-17 11:35:00,114.39,114.43,114.2,114.25,7900.0,93.9042,93.9371,93.7483,93.7893,7900.0
2006-04-17 11:40:00,114.28,114.36,114.27,114.32,3300.0,93.8139,93.8796,93.8057,93.8468,3300.0
2006-04-17 11:45:00,114.3,114.41,114.3,114.35,2300.0,93.8304,93.9207,93.8304,93.8714,2300.0
2006-04-17 11:50:00,114.39,114.44,114.35,114.43,2100.0,93.9042,93.9453,93.8714,93.9371,2100.0
2006-04-17 11:55:00,114.41,114.45,114.41,114.43,2500.0,93.9207,93.9535,93.9207,93.9371,2500.0
2006-04-17 12:00:00,114.4,114.4,114.15,114.16,4700.0,93.9124,93.9124,93.7072,93.7154,4700.0
2006-04-17 12:05:00,114.16,114.23,114.14,114.19,12600.0,93.7154,93.7729,93.699,93.7401,12600.0
2006-04-17 12:10:00,114.19,114.21,114.17,114.2,6200.0,93.7401,93.7565,93.7236,93.7483,6200.0
2006-04-17 12:15:00,114.2,114.2,114.01,114.04,17100.0,93.7483,93.7483,93.5923,93.6169,17100.0
2006-04-17 12:20:00,114.04,114.17,114.02,114.1,18100.0,93.6169,93.7236,93.6005,93.6662,18100.0
2006-04-17 12:25:00,114.11,114.13,114.03,114.06,4100.0,93.6744,93.6908,93.6087,93.6333,4100.0
2006-04-17 12:30:00,114.06,114.17,114.06,114.15,47000.0,93.6333,93.7236,93.6333,93.7072,47000.0
2006-04-17 12:35:00,114.14,114.14,114.12,114.13,1100.0,93.699,93.699,93.6826,93.6908,1100.0
2006-04-17 12:40:00,114.13,114.13,114.07,114.08,3700.0,93.6908,93.6908,93.6415,93.6498,3700.0
2006-04-17 12:45:00,114.06,114.06,113.86,113.98,9300.0,93.6333,93.6333,93.4692,93.5677,9300.0
2006-04-17 12:50:00,114.0,114.0,113.9,113.95,2200.0,93.5841,93.5841,93.502,93.543,2200.0
2006-04-17 12:55:00,114.0,114.03,113.99,114.02,1300.0,93.5841,93.6087,93.5759,93.6005,1300.0
2006-04-17 13:00:00,114.01,114.01,113.86,113.89,6200.0,93.5923,93.5923,93.4692,93.4938,6200.0
2006-04-17 13:05:00,113.87,113.94,113.73,113.93,7200.0,93.4774,93.5348,93.3624,93.5266,7200.0
2006-04-17 13:10:00,113.96,114.07,113.93,113.99,4900.0,93.5512,93.6415,93.5266,93.5759,4900.0
2006-04-17 13:15:00,113.99,114.02,113.93,113.98,4300.0,93.5759,93.6005,93.5266,93.5677,4300.0
2006-04-17 13:20:00,113.98,114.05,113.9,113.92,12600.0,93.5677,93.6251,93.502,93.5184,12600.0
2006-04-17 13:25:00,113.87,113.98,113.87,113.96,1400.0,93.4774,93.5677,93.4774,93.5512,1400.0
2006-04-17 13:30:00,113.96,114.0,113.93,113.98,6100.0,93.5512,93.5841,93.5266,93.5677,6100.0
2006-04-17 13:35:00,114.0,114.0,113.84,113.84,5700.0,93.5841,93.5841,93.4527,93.4527,5700.0
2006-04-17 13:40:00,113.85,113.88,113.79,113.84,7900.0,93.4609,93.4856,93.4117,93.4527,7900.0
2006-04-17 13:45:00,113.84,113.84,113.73,113.84,6500.0,93.4527,93.4527,93.3624,93.4527,6500.0
2006-04-17 13:50:00,113.87,113.87,113.48,113.54,13400.0,93.4774,93.4774,93.1572,93.2065,13400.0
2006-04-17 13:55:00,113.54,113.59,113.47,113.5,12500.0,93.2065,93.2475,93.149,93.1736,12500.0
2006-04-17 14:00:00,113.54,113.57,113.37,113.42,18000.0,93.2065,93.2311,93.0669,93.108,18000.0
2006-04-17 14:05:00,113.42,113.54,113.37,113.43,21000.0,93.108,93.2065,93.0669,93.1162,21000.0
2006-04-17 14:10:00,113.43,113.5,113.4,113.41,17200.0,93.1162,93.1736,93.0915,93.0997,17200.0
2006-04-17 14:15:00,113.41,113.41,113.22,113.28,27200.0,93.0997,93.0997,92.9438,92.993,27200.0
2006-04-17 14:20:00,113.27,113.34,113.07,113.13,40900.0,92.9848,93.0423,92.8206,92.8699,40900.0
2006-04-17 14:25:00,113.12,113.14,112.92,113.02,26500.0,92.8617,92.8781,92.6975,92.7796,26500.0
2006-04-17 14:30:00,113.02,113.11,113.01,113.1,19500.0,92.7796,92.8535,92.7714,92.8453,19500.0
2006-04-17 14:35:00,113.09,113.14,112.96,112.99,17400.0,92.8371,92.8781,92.7303,92.755,17400.0
2006-04-17 14:40:00,112.96,113.0,112.9,112.99,11100.0,92.7303,92.7632,92.6811,92.755,11100.0
2006-04-17 14:45:00,112.99,113.04,112.97,113.01,29800.0,92.755,92.796,92.7385,92.7714,29800.0
2006-04-17 14:50:00,113.01,113.03,112.9,112.94,21000.0,92.7714,92.7878,92.6811,92.7139,21000.0
2006-04-17 14:55:00,112.94,113.0,112.94,113.0,3900.0,92.7139,92.7632,92.7139,92.7632,3900.0
2006-04-17 15:00:00,112.99,113.06,112.98,113.05,24000.0,92.755,92.8124,92.7468,92.8042,24000.0
2006-04-17 15:05:00,113.05,113.06,112.98,113.0,7800.0,92.8042,92.8124,92.7468,92.7632,7800.0
2006-04-17 15:10:00,113.0,113.05,112.98,113.01,15800.0,92.7632,92.8042,92.7468,92.7714,15800.0
2006-04-17 15:15:00,113.01,113.04,113.0,113.04,16300.0,92.7714,92.796,92.7632,92.796,16300.0
2006-04-17 15:20:00,113.04,113.21,113.03,113.21,5800.0,92.796,92.9356,92.7878,92.9356,5800.0
2006-04-17 15:25:00,113.23,113.3,113.1,113.2,14500.0,92.952,93.0094,92.8453,92.9274,14500.0
2006-04-17 15:30:00,113.18,113.48,113.18,113.45,10700.0,92.9109,93.1572,92.9109,93.1326,10700.0
2006-04-17 15:35:00,113.45,113.45,113.3,113.31,35100.0,93.1326,93.1326,93.0094,93.0177,35100.0
2006-04-17 15:40:00,113.31,113.39,113.25,113.28,19100.0,93.0177,93.0833,92.9684,92.993,19100.0
2006-04-17 15:45:00,113.28,113.28,113.17,113.18,17100.0,92.993,92.993,92.9027,92.9109,17100.0
2006-04-17 15:50:00,113.18,113.25,113.12,113.22,48800.0,92.9109,92.9684,92.8617,92.9438,48800.0
2006-04-17 15:55:00,113.21,113.29,113.15,113.25,35200.0,92.9356,93.0012,92.8863,92.9684,35200.0
2006-04-18 09:30:00,113.49,114.2,113.49,113.91,30500.0,93.1654,93.7483,93.1654,93.5102,30500.0
2006-04-18 09:35:00,113.91,114.18,113.91,114.0,8300.0,93.5102,93.7318,93.5102,93.5841,8300.0
2006-04-18 09:40:00,114.0,114.12,113.99,114.0,51300.0,93.5841,93.6826,93.5759,93.5841,51300.0
2006-04-18 09:45:00,114.01,114.02,113.91,113.91,37400.0,93.5923,93.6005,93.5102,93.5102,37400.0
2006-04-18 09:50:00,113.97,113.99,113.8,113.85,24100.0,93.5595,93.5759,93.4199,93.4609,24100.0
2006-04-18 09:55:00,113.81,113.94,113.79,113.85,25800.0,93.4281,93.5348,93.4117,93.4609,25800.0
2006-04-18 10:00:00,113.83,114.0,113.81,113.9,71300.0,93.4445,93.5841,93.4281,93.502,71300.0
2006-04-18 10:05:00,113.93,114.0,113.83,113.84,33800.0,93.5266,93.5841,93.4445,93.4527,33800.0
2006-04-18 10:10:00,113.84,113.98,113.81,113.96,37800.0,93.4527,93.5677,93.4281,93.5512,37800.0
2006-04-18 10:15:00,113.99,113.99,113.87,113.94,19100.0,93.5759,93.5759,93.4774,93.5348,19100.0
2006-04-18 10:20:00,113.92,113.94,113.84,113.92,28300.0,93.5184,93.5348,93.4527,93.5184,28300.0
2006-04-18 10:25:00,113.93,114.04,113.9,114.01,29500.0,93.5266,93.6169,93.502,93.5923,29500.0
2006-04-18 10:30:00,114.01,114.1,113.98,114.0,34300.0,93.5923,93.6662,93.5677,93.5841,34300.0
2006-04-18 10:35:00,113.99,114.0,113.91,113.99,25300.0,93.5759,93.5841,93.5102,93.5759,25300.0
2006-04-18 10:40:00,113.99,114.0,113.95,113.98,4700.0,93.5759,93.5841,93.543,93.5677,4700.0
2006-04-18 10:45:00,113.98,114.0,113.85,113.9,19700.0,93.5677,93.5841,93.4609,93.502,19700.0
2006-04-18 10:50:00,113.9,114.02,113.87,114.01,47400.0,93.502,93.6005,93.4774,93.5923,47400.0
2006-04-18 10:55:00,114.01,114.03,113.92,113.92,24400.0,93.5923,93.6087,93.5184,93.5184,24400.0
2006-04-18 11:00:00,113.86,114.0,113.85,113.94,14500.0,93.4692,93.5841,93.4609,93.5348,14500.0
2006-04-18 11:05:00,113.95,114.0,113.95,113.99,15100.0,93.543,93.5841,93.543,93.5759,15100.0
2006-04-18 11:10:00,113.99,114.0,113.95,113.97,22300.0,93.5759,93.5841,93.543,93.5595,22300.0
2006-04-18 11:15:00,113.99,114.0,113.95,113.99,25000.0,93.5759,93.5841,93.543,93.5759,25000.0
2006-04-18 11:20:00,113.98,114.0,113.9,113.98,39400.0,93.5677,93.5841,93.502,93.5677,39400.0
2006-04-18 11:25:00,113.98,114.0,113.92,113.93,27100.0,93.5677,93.5841,93.5184,93.5266,27100.0
2006-04-18 11:30:00,113.93,114.0,113.9,113.96,23700.0,93.5266,93.5841,93.502,93.5512,23700.0
2006-04-18 11:35:00,113.9,114.0,113.85,113.99,18400.0,93.502,93.5841,93.4609,93.5759,18400.0
2006-04-18 11:40:00,113.96,113.98,113.85,113.94,23300.0,93.5512,93.5677,93.4609,93.5348,23300.0
2006-04-18 11:45:00,113.95,114.0,113.94,113.99,16800.0,93.543,93.5841,93.5348,93.5759,16800.0
2006-04-18 11:50:00,113.97,114.0,113.93,113.93,31900.0,93.5595,93.5841,93.5266,93.5266,31900.0
2006-04-18 11:55:00,113.92,114.0,113.86,113.96,18200.0,93.5184,93.5841,93.4692,93.5512,18200.0
2006-04-18 12:00:00,113.96,114.0,113.91,113.95,35700.0,93.5512,93.5841,93.5102,93.543,35700.0
2006-04-18 12:05:00,113.94,114.09,113.91,114.0,23800.0,93.5348,93.658,93.5102,93.5841,23800.0
2006-04-18 12:10:00,114.05,114.1,114.0,114.03,22600.0,93.6251,93.6662,93.5841,93.6087,22600.0
2006-04-18 12:15:00,114.02,114.07,113.93,113.93,15000.0,93.6005,93.6415,93.5266,93.5266,15000.0
2006-04-18 12:20:00,113.94,114.01,113.92,113.98,5100.0,93.5348,93.5923,93.5184,93.5677,5100.0
2006-04-18 12:25:00,114.01,114.03,113.97,114.0,8800.0,93.5923,93.6087,93.5595,93.5841,8800.0
2006-04-18 12:30:00,114.0,114.0,113.98,114.0,5100.0,93.5841,93.5841,93.5677,93.5841,5100.0
2006-04-18 12:35:00,114.0,114.02,113.96,114.0,15200.0,93.5841,93.6005,93.5512,93.5841,15200.0
2006-04-18 12:40:00,114.0,114.0,113.96,113.96,4600.0,93.5841,93.5841,93.5512,93.5512,4600.0
2006-04-18 12:45:00,113.95,114.07,113.94,114.04,20100.0,93.543,93.6415,93.5348,93.6169,20100.0
2006-04-18 12:50:00,114.04,114.1,114.03,114.1,15100.0,93.6169,93.6662,93.6087,93.6662,15100.0
2006-04-18 12:55:00,114.12,114.2,114.12,114.17,9000.0,93.6826,93.7483,93.6826,93.7236,9000.0
2006-04-18 13:00:00,114.2,114.2,114.13,114.16,23200.0,93.7483,93.7483,93.6908,93.7154,23200.0
2006-04-18 13:05:00,114.15,114.19,114.0,114.04,19900.0,93.7072,93.7401,93.5841,93.6169,19900.0
2006-04-18 13:10:00,114.04,114.04,113.95,113.95,8500.0,93.6169,93.6169,93.543,93.543,8500.0
2006-04-18 13:15:00,113.98,114.0,113.94,113.99,10000.0,93.5677,93.5841,93.5348,93.5759,10000.0
2006-04-18 13:20:00,113.99,114.0,113.96,113.99,8700.0,93.5759,93.5841,93.5512,93.5759,8700.0
2006-04-18 13:25:00,113.99,114.0,113.95,113.97,5300.0,93.5759,93.5841,93.543,93.5595,5300.0
2006-04-18 13:30:00,113.98,114.0,113.97,113.98,10500.0,93.5677,93.5841,93.5595,93.5677,10500.0
2006-04-18 13:35:00,113.98,114.08,113.96,114.0,16200.0,93.5677,93.6498,93.5512,93.5841,16200.0
2006-04-18 13:40:00,113.98,113.98,113.84,113.86,9900.0,93.5677,93.5677,93.4527,93.4692,9900.0
2006-04-18 13:45:00,113.88,113.9,113.64,113.7,12900.0,93.4856,93.502,93.2886,93.3378,12900.0
2006-04-18 13:50:00,113.69,113.8,113.6,113.8,15700.0,93.3296,93.4199,93.2557,93.4199,15700.0
2006-04-18 13:55:00,113.8,113.92,113.8,113.88,23800.0,93.4199,93.5184,93.4199,93.4856,23800.0
2006-04-18 14:00:00,113.89,114.36,113.89,114.29,75000.0,93.4938,93.8796,93.4938,93.8221,75000.0
2006-04-18 14:05:00,114.29,114.41,114.18,114.2,59200.0,93.8221,93.9207,93.7318,93.7483,59200.0
2006-04-18 14:10:00,114.22,114.29,114.01,114.02,21800.0,93.7647,93.8221,93.5923,93.6005,21800.0
2006-04-18 14:15:00,114.0,114.2,113.88,114.2,12500.0,93.5841,93.7483,93.4856,93.7483,12500.0
2006-04-18 14:20:00,114.21,114.21,113.99,114.15,15300.0,93.7565,93.7565,93.5759,93.7072,15300.0
2006-04-18 14:25:00,114.14,114.21,114.05,114.21,10400.0,93.699,93.7565,93.6251,93.7565,10400.0
2006-04-18 14:30:00,114.21,114.28,114.12,114.16,20700.0,93.7565,93.8139,93.6826,93.7154,20700.0
2006-04-18 14:35:00,114.19,114.2,113.97,114.06,11100.0,93.7401,93.7483,93.5595,93.6333,11100.0
2006-04-18 14:40:00,114.01,114.14,114.01,114.1,9000.0,93.5923,93.699,93.5923,93.6662,9000.0
2006-04-18 14:45:00,114.08,114.29,114.08,114.2,24400.0,93.6498,93.8221,93.6498,93.7483,24400.0
2006-04-18 14:50:00,114.22,114.44,114.19,114.41,20100.0,93.7647,93.9453,93.7401,93.9207,20100.0
2006-04-18 14:55:00,114.42,114.47,114.3,114.3,26000.0,93.9289,93.9699,93.8304,93.8304,26000.0
2006-04-18 15:00:00,114.3,114.41,114.23,114.23,18800.0,93.8304,93.9207,93.7729,93.7729,18800.0
2006-04-18 15:05:00,114.24,114.34,114.19,114.28,9400.0,93.7811,93.8632,93.7401,93.8139,9400.0
2006-04-18 15:10:00,114.32,114.55,114.3,114.52,25800.0,93.8468,94.0356,93.8304,94.011,25800.0
2006-04-18 15:15:00,114.54,114.75,114.53,114.69,72800.0,94.0274,94.1998,94.0192,94.1505,72800.0
2006-04-18 15:20:00,114.69,114.84,114.68,114.82,68000.0,94.1505,94.2737,94.1423,94.2572,68000.0
2006-04-18 15:25:00,114.82,114.91,114.8,114.86,48300.0,94.2572,94.3311,94.2408,94.2901,48300.0
2006-04-18 15:30:00,114.83,115.13,114.83,115.04,30100.0,94.2654,94.5117,94.2654,94.4378,30100.0
2006-04-18 15:35:00,115.04,115.13,115.0,115.1,28400.0,94.4378,94.5117,94.405,94.4871,28400.0
2006-04-18 15:40:00,115.09,115.3,115.09,115.24,48100.0,94.4789,94.6513,94.4789,94.602,48100.0
2006-04-18 15:45:00,115.22,115.32,115.21,115.28,76400.0,94.5856,94.6677,94.5774,94.6349,76400.0
2006-04-18 15:50:00,115.28,115.37,115.25,115.34,76600.0,94.6349,94.7087,94.6102,94.6841,76600.0
2006-04-18 15:55:00,115.34,115.34,115.25,115.27,57000.0,94.6841,94.6841,94.6102,94.6266,57000.0
2006-04-19 09:30:00,116.04,116.65,115.75,116.64,52100.0,95.2587,95.7595,95.0207,95.7513,52100.0
2006-04-19 09:35:00,116.53,116.77,116.4,116.48,19300.0,95.661,95.858,95.5543,95.6199,19300.0
2006-04-19 09:40:00,116.48,116.71,116.39,116.67,35700.0,95.6199,95.8088,95.5461,95.7759,35700.0
2006-04-19 09:45:00,116.67,116.67,116.2,116.25,24400.0,95.7759,95.7759,95.3901,95.4311,24400.0
2006-04-19 09:50:00,116.25,116.42,116.15,116.34,21600.0,95.4311,95.5707,95.349,95.505,21600.0
2006-04-19 09:55:00,116.35,116.42,116.31,116.31,10200.0,95.5132,95.5707,95.4804,95.4804,10200.0
2006-04-19 10:00:00,116.32,116.53,116.21,116.46,12300.0,95.4886,95.661,95.3983,95.6035,12300.0
2006-04-19 10:05:00,116.47,116.49,116.34,116.34,9300.0,95.6117,95.6282,95.505,95.505,9300.0
2006-04-19 10:10:00,116.37,116.37,116.01,116.01,14100.0,95.5296,95.5296,95.2341,95.2341,14100.0
2006-04-19 10:15:00,115.91,116.25,115.91,116.15,26000.0,95.152,95.4311,95.152,95.349,26000.0
2006-04-19 10:20:00,116.14,116.14,115.99,116.09,22100.0,95.3408,95.3408,95.2177,95.2998,22100.0
2006-04-19 10:25:00,116.1,116.1,115.99,116.01,5500.0,95.308,95.308,95.2177,95.2341,5500.0
2006-04-19 10:30:00,115.98,115.98,115.21,115.36,17000.0,95.2095,95.2095,94.5774,94.7005,17000.0
2006-04-19 10:35:00,115.38,115.38,115.29,115.3,20400.0,94.7169,94.7169,94.6431,94.6513,20400.0
2006-04-19 10:40:00,115.37,115.85,115.3,115.78,11200.0,94.7087,95.1028,94.6513,95.0453,11200.0
2006-04-19 10:45:00,115.78,115.95,115.68,115.72,18200.0,95.0453,95.1849,94.9632,94.9961,18200.0
2006-04-19 10:50:00,115.71,115.73,115.63,115.63,5800.0,94.9878,95.0043,94.9222,94.9222,5800.0
2006-04-19 10:55:00,115.58,115.82,115.53,115.56,14300.0,94.8811,95.0781,94.8401,94.8647,14300.0
2006-04-19 11:00:00,115.56,115.81,115.56,115.79,10500.0,94.8647,95.0699,94.8647,95.0535,10500.0
2006-04-19 11:05:00,115.79,115.97,115.77,115.91,15000.0,95.0535,95.2013,95.0371,95.152,15000.0
2006-04-19 11:10:00,115.91,115.98,115.77,115.79,18700.0,95.152,95.2095,95.0371,95.0535,18700.0
2006-04-19 11:15:00,115.8,115.85,115.66,115.8,22400.0,95.0617,95.1028,94.9468,95.0617,22400.0
2006-04-19 11:20:00,115.8,115.98,115.8,115.98,11100.0,95.0617,95.2095,95.0617,95.2095,11100.0
2006-04-19 11:25:00,115.98,115.98,115.73,115.78,11100.0,95.2095,95.2095,95.0043,95.0453,11100.0
2006-04-19 11:30:00,115.69,115.8,115.69,115.76,3500.0,94.9714,95.0617,94.9714,95.0289,3500.0
2006-04-19 11:35:00,115.78,115.91,115.76,115.79,8500.0,95.0453,95.152,95.0289,95.0535,8500.0
2006-04-19 11:40:00,115.79,115.85,115.79,115.82,5800.0,95.0535,95.1028,95.0535,95.0781,5800.0
2006-04-19 11:45:00,115.83,115.89,115.65,115.78,10700.0,95.0864,95.1356,94.9386,95.0453,10700.0
2006-04-19 11:50:00,115.78,115.78,115.67,115.74,3900.0,95.0453,95.0453,94.955,95.0125,3900.0
2006-04-19 11:55:00,115.73,115.74,115.62,115.64,3200.0,95.0043,95.0125,94.914,94.9304,3200.0
2006-04-19 12:00:00,115.64,115.67,115.61,115.66,3100.0,94.9304,94.955,94.9058,94.9468,3100.0
2006-04-19 12:05:00,115.67,115.72,115.62,115.72,7600.0,94.955,94.9961,94.914,94.9961,7600.0
2006-04-19 12:10:00,115.78,115.78,115.7,115.72,7200.0,95.0453,95.0453,94.9796,94.9961,7200.0
2006-04-19 12:15:00,115.7,115.79,115.66,115.73,10600.0,94.9796,95.0535,94.9468,95.0043,10600.0
2006-04-19 12:20:00,115.74,115.87,115.74,115.87,3700.0,95.0125,95.1192,95.0125,95.1192,3700.0
2006-04-19 12:25:00,115.87,115.87,115.75,115.77,4700.0,95.1192,95.1192,95.0207,95.0371,4700.0
2006-04-19 12:30:00,115.75,115.84,115.75,115.84,4700.0,95.0207,95.0946,95.0207,95.0946,4700.0
2006-04-19 12:35:00,115.86,116.08,115.85,116.07,17300.0,95.111,95.2916,95.1028,95.2834,17300.0
2006-04-19 12:40:00,116.04,116.05,115.9,115.9,11200.0,95.2587,95.267,95.1438,95.1438,11200.0
2006-04-19 12:45:00,115.89,115.89,115.82,115.82,7500.0,95.1356,95.1356,95.0781,95.0781,7500.0
2006-04-19 12:50:00,115.77,115.79,115.7,115.71,8900.0,95.0371,95.0535,94.9796,94.9878,8900.0
2006-04-19 12:55:00,115.7,115.77,115.65,115.77,12000.0,94.9796,95.0371,94.9386,95.0371,12000.0
2006-04-19 13:00:00,115.7,115.88,115.7,115.79,21200.0,94.9796,95.1274,94.9796,95.0535,21200.0
2006-04-19 13:05:00,115.74,115.75,115.5,115.56,14500.0,95.0125,95.0207,94.8155,94.8647,14500.0
2006-04-19 13:10:00,115.6,115.65,115.59,115.61,4700.0,94.8975,94.9386,94.8893,94.9058,4700.0
2006-04-19 13:15:00,115.58,115.73,115.58,115.7,9600.0,94.8811,95.0043,94.8811,94.9796,9600.0
2006-04-19 13:20:00,115.68,115.68,115.57,115.63,10700.0,94.9632,94.9632,94.8729,94.9222,10700.0
2006-04-19 13:25:00,115.63,115.63,115.48,115.49,21500.0,94.9222,94.9222,94.799,94.8072,21500.0
2006-04-19 13:30:00,115.49,115.61,115.43,115.58,5400.0,94.8072,94.9058,94.758,94.8811,5400.0
2006-04-19 13:35:00,115.59,115.59,115.38,115.42,11000.0,94.8893,94.8893,94.7169,94.7498,11000.0
2006-04-19 13:40:00,115.43,115.63,115.43,115.59,10000.0,94.758,94.9222,94.758,94.8893,10000.0
2006-04-19 13:45:00,115.59,115.63,115.57,115.63,7300.0,94.8893,94.9222,94.8729,94.9222,7300.0
2006-04-19 13:50:00,115.58,115.59,115.42,115.59,11700.0,94.8811,94.8893,94.7498,94.8893,11700.0
2006-04-19 13:55:00,115.6,115.75,115.55,115.55,8300.0,94.8975,95.0207,94.8565,94.8565,8300.0
2006-04-19 14:00:00,115.56,115.73,115.56,115.73,19900.0,94.8647,95.0043,94.8647,95.0043,19900.0
2006-04-19 14:05:00,115.73,115.82,115.58,115.59,24700.0,95.0043,95.0781,94.8811,94.8893,24700.0
2006-04-19 14:10:00,115.6,115.64,115.45,115.6,6000.0,94.8975,94.9304,94.7744,94.8975,6000.0
2006-04-19 14:15:00,115.53,115.54,115.33,115.37,4300.0,94.8401,94.8483,94.6759,94.7087,4300.0
2006-04-19 14:20:00,115.41,115.56,115.36,115.45,9800.0,94.7416,94.8647,94.7005,94.7744,9800.0
2006-04-19 14:25:00,115.43,115.66,115.43,115.64,8700.0,94.758,94.9468,94.758,94.9304,8700.0
2006-04-19 14:30:00,115.66,115.66,115.56,115.63,6400.0,94.9468,94.9468,94.8647,94.9222,6400.0
2006-04-19 14:35:00,115.57,115.57,115.46,115.46,4000.0,94.8729,94.8729,94.7826,94.7826,4000.0
2006-04-19 14:40:00,115.49,115.7,115.45,115.64,26200.0,94.8072,94.9796,94.7744,94.9304,26200.0
2006-04-19 14:45:00,115.63,115.63,115.51,115.52,9800.0,94.9222,94.9222,94.8237,94.8319,9800.0
2006-04-19 14:50:00,115.51,115.67,115.51,115.6,29000.0,94.8237,94.955,94.8237,94.8975,29000.0
2006-04-19 14:55:00,115.58,115.71,115.56,115.59,6200.0,94.8811,94.9878,94.8647,94.8893,6200.0
2006-04-19 15:00:00,115.6,115.64,115.5,115.54,5000.0,94.8975,94.9304,94.8155,94.8483,5000.0
2006-04-19 15:05:00,115.55,115.57,115.5,115.52,5300.0,94.8565,94.8729,94.8155,94.8319,5300.0
2006-04-19 15:10:00,115.53,115.6,115.53,115.55,9600.0,94.8401,94.8975,94.8401,94.8565,9600.0
2006-04-19 15:15:00,115.53,115.55,115.49,115.55,18100.0,94.8401,94.8565,94.8072,94.8565,18100.0
2006-04-19 15:20:00,115.55,115.74,115.53,115.62,14200.0,94.8565,95.0125,94.8401,94.914,14200.0
2006-04-19 15:25:00,115.62,115.62,115.5,115.56,8200.0,94.914,94.914,94.8155,94.8647,8200.0
2006-04-19 15:30:00,115.57,115.69,115.54,115.62,12800.0,94.8729,94.9714,94.8483,94.914,12800.0
2006-04-19 15:35:00,115.63,115.73,115.62,115.73,7500.0,94.9222,95.0043,94.914,95.0043,7500.0
2006-04-19 15:40:00,115.72,115.73,115.61,115.7,12100.0,94.9961,95.0043,94.9058,94.9796,12100.0
2006-04-19 15:45:00,115.64,115.7,115.6,115.66,8300.0,94.9304,94.9796,94.8975,94.9468,8300.0
2006-04-19 15:50:00,115.62,115.64,115.55,115.61,11400.0,94.914,94.9304,94.8565,94.9058,11400.0
2006-04-19 15:55:00,115.61,115.72,115.61,115.67,13300.0,94.9058,94.9961,94.9058,94.955,13300.0
2006-04-20 09:30:00,115.9,116.14,115.77,115.82,21000.0,95.1438,95.3408,95.0371,95.0781,21000.0
2006-04-20 09:35:00,115.79,115.95,115.76,115.91,5400.0,95.0535,95.1849,95.0289,95.152,5400.0
2006-04-20 09:40:00,115.9,115.95,115.83,115.91,6700.0,95.1438,95.1849,95.0864,95.152,6700.0
2006-04-20 09:45:00,115.94,116.07,115.86,116.03,10600.0,95.1767,95.2834,95.111,95.2505,10600.0
2006-04-20 09:50:00,116.03,116.24,116.0,116.04,13200.0,95.2505,95.4229,95.2259,95.2587,13200.0
2006-04-20 09:55:00,116.07,116.07,115.92,116.01,15700.0,95.2834,95.2834,95.1602,95.2341,15700.0
2006-04-20 10:00:00,116.1,116.1,115.85,116.08,14300.0,95.308,95.308,95.1028,95.2916,14300.0
2006-04-20 10:05:00,116.08,116.24,116.02,116.24,20300.0,95.2916,95.4229,95.2423,95.4229,20300.0
2006-04-20 10:10:00,116.24,116.42,116.21,116.32,14400.0,95.4229,95.5707,95.3983,95.4886,14400.0
2006-04-20 10:15:00,116.32,116.65,116.32,116.48,23900.0,95.4886,95.7595,95.4886,95.6199,23900.0
2006-04-20 10:20:00,116.48,116.77,116.47,116.64,28100.0,95.6199,95.858,95.6117,95.7513,28100.0
2006-04-20 10:25:00,116.65,117.01,116.65,116.78,37000.0,95.7595,96.055,95.7595,95.8662,37000.0
2006-04-20 10:30:00,116.74,116.85,116.64,116.79,55900.0,95.8334,95.9237,95.7513,95.8744,55900.0
2006-04-20 10:35:00,116.78,116.9,116.71,116.77,23100.0,95.8662,95.9647,95.8088,95.858,23100.0
2006-04-20 10:40:00,116.78,116.84,116.63,116.78,13700.0,95.8662,95.9155,95.7431,95.8662,13700.0
2006-04-20 10:45:00,116.7,116.84,116.66,116.66,17700.0,95.8005,95.9155,95.7677,95.7677,17700.0
2006-04-20 10:50:00,116.67,116.83,116.51,116.56,24100.0,95.7759,95.9073,95.6446,95.6856,24100.0
2006-04-20 10:55:00,116.56,116.56,116.35,116.39,14400.0,95.6856,95.6856,95.5132,95.5461,14400.0
2006-04-20 11:00:00,116.4,116.5,116.29,116.5,6800.0,95.5543,95.6364,95.464,95.6364,6800.0
2006-04-20 11:05:00,116.53,116.53,116.45,116.49,7500.0,95.661,95.661,95.5953,95.6282,7500.0
2006-04-20 11:10:00,116.48,116.49,116.24,116.31,7700.0,95.6199,95.6282,95.4229,95.4804,7700.0
2006-04-20 11:15:00,116.3,116.4,115.91,115.98,15900.0,95.4722,95.5543,95.152,95.2095,15900.0
2006-04-20 11:20:00,115.98,116.02,115.87,115.93,19300.0,95.2095,95.2423,95.1192,95.1684,19300.0
2006-04-20 11:25:00,115.94,115.97,115.94,115.94,15200.0,95.1767,95.2013,95.1767,95.1767,15200.0
2006-04-20 11:30:00,115.95,116.29,115.95,116.08,16500.0,95.1849,95.464,95.1849,95.2916,16500.0
2006-04-20 11:35:00,116.08,116.27,116.03,116.18,17300.0,95.2916,95.4476,95.2505,95.3737,17300.0
2006-04-20 11:40:00,116.18,116.18,116.0,116.03,7200.0,95.3737,95.3737,95.2259,95.2505,7200.0
2006-04-20 11:45:00,116.03,116.11,115.96,116.03,9900.0,95.2505,95.3162,95.1931,95.2505,9900.0
2006-04-20 11:50:00,116.03,116.2,116.0,116.15,8000.0,95.2505,95.3901,95.2259,95.349,8000.0
2006-04-20 11:55:00,116.15,116.18,116.09,116.13,6900.0,95.349,95.3737,95.2998,95.3326,6900.0
2006-04-20 12:00:00,116.13,116.2,115.88,115.88,10500.0,95.3326,95.3901,95.1274,95.1274,10500.0
2006-04-20 12:05:00,115.84,115.99,115.81,115.98,14600.0,95.0946,95.2177,95.0699,95.2095,14600.0
2006-04-20 12:10:00,115.96,115.98,115.89,115.96,16800.0,95.1931,95.2095,95.1356,95.1931,16800.0
2006-04-20 12:15:00,115.99,116.11,115.99,116.05,6900.0,95.2177,95.3162,95.2177,95.267,6900.0
2006-04-20 12:20:00,116.05,116.06,115.9,115.91,11200.0,95.267,95.2752,95.1438,95.152,11200.0
2006-04-20 12:25:00,115.91,115.96,115.9,115.93,8500.0,95.152,95.1931,95.1438,95.1684,8500.0
2006-04-20 12:30:00,115.93,115.96,115.93,115.95,2000.0,95.1684,95.1931,95.1684,95.1849,2000.0
2006-04-20 12:35:00,115.95,115.99,115.8,115.8,14000.0,95.1849,95.2177,95.0617,95.0617,14000.0
2006-04-20 12:40:00,115.79,115.86,115.76,115.85,22800.0,95.0535,95.111,95.0289,95.1028,22800.0
2006-04-20 12:45:00,115.8,115.84,115.76,115.82,7000.0,95.0617,95.0946,95.0289,95.0781,7000.0
2006-04-20 12:50:00,115.82,115.85,115.79,115.8,3000.0,95.0781,95.1028,95.0535,95.0617,3000.0
2006-04-20 12:55:00,115.8,116.08,115.77,116.08,18100.0,95.0617,95.2916,95.0371,95.2916,18100.0
2006-04-20 13:00:00,116.08,116.16,115.9,115.95,5800.0,95.2916,95.3573,95.1438,95.1849,5800.0
2006-04-20 13:05:00,115.95,115.97,115.93,115.95,2600.0,95.1849,95.2013,95.1684,95.1849,2600.0
2006-04-20 13:10:00,115.95,115.95,115.84,115.87,7300.0,95.1849,95.1849,95.0946,95.1192,7300.0
2006-04-20 13:15:00,115.85,115.87,115.84,115.86,1900.0,95.1028,95.1192,95.0946,95.111,1900.0
2006-04-20 13:20:00,115.87,115.87,115.62,115.65,15500.0,95.1192,95.1192,94.914,94.9386,15500.0
2006-04-20 13:25:00,115.67,115.72,115.57,115.72,25800.0,94.955,94.9961,94.8729,94.9961,25800.0
2006-04-20 13:30:00,115.68,115.74,115.68,115.74,10500.0,94.9632,95.0125,94.9632,95.0125,10500.0
2006-04-20 13:35:00,115.73,115.73,115.61,115.65,13000.0,95.0043,95.0043,94.9058,94.9386,13000.0
2006-04-20 13:40:00,115.7,115.7,115.6,115.69,9500.0,94.9796,94.9796,94.8975,94.9714,9500.0
2006-04-20 13:45:00,115.68,115.75,115.66,115.7,7700.0,94.9632,95.0207,94.9468,94.9796,7700.0
2006-04-20 13:50:00,115.69,115.7,115.69,115.7,4200.0,94.9714,94.9796,94.9714,94.9796,4200.0
2006-04-20 13:55:00,115.7,115.86,115.69,115.84,11100.0,94.9796,95.111,94.9714,95.0946,11100.0
2006-04-20 14:00:00,115.8,115.89,115.79,115.79,14200.0,95.0617,95.1356,95.0535,95.0535,14200.0
2006-04-20 14:05:00,115.81,115.83,115.79,115.79,8600.0,95.0699,95.0864,95.0535,95.0535,8600.0
2006-04-20 14:10:00,115.8,115.84,115.75,115.79,6600.0,95.0617,95.0946,95.0207,95.0535,6600.0
2006-04-20 14:15:00,115.78,115.83,115.76,115.78,10500.0,95.0453,95.0864,95.0289,95.0453,10500.0
2006-04-20 14:20:00,115.75,115.8,115.74,115.79,5000.0,95.0207,95.0617,95.0125,95.0535,5000.0
2006-04-20 14:25:00,115.8,115.82,115.79,115.82,8700.0,95.0617,95.0781,95.0535,95.0781,8700.0
2006-04-20 14:30:00,115.81,115.82,115.72,115.75,12800.0,95.0699,95.0781,94.9961,95.0207,12800.0
2006-04-20 14:35:00,115.74,115.8,115.7,115.7,10900.0,95.0125,95.0617,94.9796,94.9796,10900.0
2006-04-20 14:40:00,115.69,115.69,115.55,115.55,9800.0,94.9714,94.9714,94.8565,94.8565,9800.0
2006-04-20 14:45:00,115.56,115.7,115.56,115.68,3300.0,94.8647,94.9796,94.8647,94.9632,3300.0
2006-04-20 14:50:00,115.68,115.69,115.63,115.69,8000.0,94.9632,94.9714,94.9222,94.9714,8000.0
2006-04-20 14:55:00,115.61,115.64,115.59,115.59,9900.0,94.9058,94.9304,94.8893,94.8893,9900.0
2006-04-20 15:00:00,115.64,115.65,115.6,115.64,22000.0,94.9304,94.9386,94.8975,94.9304,22000.0
2006-04-20 15:05:00,115.64,115.86,115.63,115.81,20000.0,94.9304,95.111,94.9222,95.0699,20000.0
2006-04-20 15:10:00,115.81,115.88,115.78,115.81,12700.0,95.0699,95.1274,95.0453,95.0699,12700.0
2006-04-20 15:15:00,115.81,115.83,115.73,115.73,13300.0,95.0699,95.0864,95.0043,95.0043,13300.0
2006-04-20 15:20:00,115.75,115.95,115.75,115.9,6500.0,95.0207,95.1849,95.0207,95.1438,6500.0
2006-04-20 15:25:00,115.89,115.95,115.78,115.79,40600.0,95.1356,95.1849,95.0453,95.0535,40600.0
2006-04-20 15:30:00,115.78,115.8,115.7,115.7,16600.0,95.0453,95.0617,94.9796,94.9796,16600.0
2006-04-20 15:35:00,115.7,115.71,115.47,115.5,24600.0,94.9796,94.9878,94.7908,94.8155,24600.0
2006-04-20 15:40:00,115.49,115.5,115.29,115.33,34500.0,94.8072,94.8155,94.6431,94.6759,34500.0
2006-04-20 15:45:00,115.33,115.46,115.29,115.45,34500.0,94.6759,94.7826,94.6431,94.7744,34500.0
2006-04-20 15:50:00,115.45,115.45,115.24,115.3,61500.0,94.7744,94.7744,94.602,94.6513,61500.0
2006-04-20 15:55:00,115.35,115.35,115.23,115.25,70600.0,94.6923,94.6923,94.5938,94.6102,70600.0
2006-04-21 09:30:00,116.09,116.09,115.41,115.71,120000.0,95.2998,95.2998,94.7416,94.9878,120000.0
2006-04-21 09:35:00,116.0,116.0,115.67,115.85,13800.0,95.2259,95.2259,94.955,95.1028,13800.0
2006-04-21 09:40:00,115.79,116.08,115.74,115.9,28700.0,95.0535,95.2916,95.0125,95.1438,28700.0
2006-04-21 09:45:00,115.83,115.93,115.75,115.85,16900.0,95.0864,95.1684,95.0207,95.1028,16900.0
2006-04-21 09:50:00,115.85,116.05,115.85,116.0,17300.0,95.1028,95.267,95.1028,95.2259,17300.0
2006-04-21 09:55:00,115.97,115.98,115.72,115.85,24100.0,95.2013,95.2095,94.9961,95.1028,24100.0
2006-04-21 10:00:00,115.85,116.07,115.85,116.04,16100.0,95.1028,95.2834,95.1028,95.2587,16100.0
2006-04-21 10:05:00,116.0,116.03,115.77,115.9,20200.0,95.2259,95.2505,95.0371,95.1438,20200.0
2006-04-21 10:10:00,115.92,116.09,115.92,115.97,26200.0,95.1602,95.2998,95.1602,95.2013,26200.0
2006-04-21 10:15:00,115.97,115.97,115.79,115.92,13900.0,95.2013,95.2013,95.0535,95.1602,13900.0
2006-04-21 10:20:00,115.92,115.99,115.9,115.93,5900.0,95.1602,95.2177,95.1438,95.1684,5900.0
2006-04-21 10:25:00,115.92,116.0,115.88,116.0,17400.0,95.1602,95.2259,95.1274,95.2259,17400.0
2006-04-21 10:30:00,116.07,116.07,115.96,116.01,15800.0,95.2834,95.2834,95.1931,95.2341,15800.0
2006-04-21 10:35:00,115.96,116.25,115.96,116.17,31900.0,95.1931,95.4311,95.1931,95.3655,31900.0
2006-04-21 10:40:00,116.17,116.33,116.09,116.16,14500.0,95.3655,95.4968,95.2998,95.3573,14500.0
2006-04-21 10:45:00,116.13,116.13,116.0,116.1,12600.0,95.3326,95.3326,95.2259,95.308,12600.0
2006-04-21 10:50:00,116.1,116.4,116.08,116.37,17600.0,95.308,95.5543,95.2916,95.5296,17600.0
2006-04-21 10:55:00,116.37,116.48,116.16,116.2,15000.0,95.5296,95.6199,95.3573,95.3901,15000.0
2006-04-21 11:00:00,116.23,116.4,116.22,116.4,3900.0,95.4147,95.5543,95.4065,95.5543,3900.0
2006-04-21 11:05:00,116.4,116.4,116.26,116.35,6700.0,95.5543,95.5543,95.4393,95.5132,6700.0
2006-04-21 11:10:00,116.3,116.34,116.13,116.26,11700.0,95.4722,95.505,95.3326,95.4393,11700.0
2006-04-21 11:15:00,116.26,116.28,116.21,116.24,8900.0,95.4393,95.4558,95.3983,95.4229,8900.0
2006-04-21 11:20:00,116.21,116.31,116.15,116.23,3900.0,95.3983,95.4804,95.349,95.4147,3900.0
2006-04-21 11:25:00,116.23,116.5,116.23,116.41,9600.0,95.4147,95.6364,95.4147,95.5625,9600.0
2006-04-21 11:30:00,116.44,116.48,116.28,116.3,7600.0,95.5871,95.6199,95.4558,95.4722,7600.0
2006-04-21 11:35:00,116.32,116.42,116.17,116.24,14300.0,95.4886,95.5707,95.3655,95.4229,14300.0
2006-04-21 11:40:00,116.24,116.25,116.12,116.22,18500.0,95.4229,95.4311,95.3244,95.4065,18500.0
2006-04-21 11:45:00,116.22,116.46,116.22,116.36,13500.0,95.4065,95.6035,95.4065,95.5214,13500.0
2006-04-21 11:50:00,116.36,116.42,116.31,116.42,4500.0,95.5214,95.5707,95.4804,95.5707,4500.0
2006-04-21 11:55:00,116.41,116.44,116.22,116.23,9800.0,95.5625,95.5871,95.4065,95.4147,9800.0
2006-04-21 12:00:00,116.29,116.36,116.17,116.19,7400.0,95.464,95.5214,95.3655,95.3819,7400.0
2006-04-21 12:05:00,116.11,116.18,116.09,116.09,7100.0,95.3162,95.3737,95.2998,95.2998,7100.0
2006-04-21 12:10:00,116.1,116.15,116.07,116.08,5000.0,95.308,95.349,95.2834,95.2916,5000.0
2006-04-21 12:15:00,116.08,116.14,115.98,116.01,8700.0,95.2916,95.3408,95.2095,95.2341,8700.0
2006-04-21 12:20:00,116.08,116.2,116.08,116.14,21200.0,95.2916,95.3901,95.2916,95.3408,21200.0
2006-04-21 12:25:00,116.13,116.14,116.09,116.11,14000.0,95.3326,95.3408,95.2998,95.3162,14000.0
2006-04-21 12:30:00,116.09,116.1,115.99,116.0,53100.0,95.2998,95.308,95.2177,95.2259,53100.0
2006-04-21 12:35:00,115.98,116.19,115.98,116.19,39100.0,95.2095,95.3819,95.2095,95.3819,39100.0
2006-04-21 12:40:00,116.18,116.18,116.13,116.16,23500.0,95.3737,95.3737,95.3326,95.3573,23500.0
2006-04-21 12:45:00,116.17,116.18,116.14,116.15,24800.0,95.3655,95.3737,95.3408,95.349,24800.0
2006-04-21 12:50:00,116.16,116.17,115.99,116.04,8500.0,95.3573,95.3655,95.2177,95.2587,8500.0
2006-04-21 12:55:00,116.04,116.08,116.0,116.08,3400.0,95.2587,95.2916,95.2259,95.2916,3400.0
2006-04-21 13:00:00,116.11,116.13,116.08,116.1,4800.0,95.3162,95.3326,95.2916,95.308,4800.0
2006-04-21 13:05:00,116.15,116.15,116.09,116.11,30100.0,95.349,95.349,95.2998,95.3162,30100.0
2006-04-21 13:10:00,116.11,116.14,116.1,116.12,3900.0,95.3162,95.3408,95.308,95.3244,3900.0
2006-04-21 13:15:00,116.1,116.23,116.1,116.19,14900.0,95.308,95.4147,95.308,95.3819,14900.0
2006-04-21 13:20:00,116.23,116.27,116.17,116.2,4900.0,95.4147,95.4476,95.3655,95.3901,4900.0
2006-04-21 13:25:00,116.18,116.21,116.14,116.19,11500.0,95.3737,95.3983,95.3408,95.3819,11500.0
2006-04-21 13:30:00,116.19,116.28,116.19,116.28,6500.0,95.3819,95.4558,95.3819,95.4558,6500.0
2006-04-21 13:35:00,116.29,116.3,116.21,116.24,10600.0,95.464,95.4722,95.3983,95.4229,10600.0
2006-04-21 13:40:00,116.21,116.23,116.17,116.2,15700.0,95.3983,95.4147,95.3655,95.3901,15700.0
2006-04-21 13:45:00,116.2,116.26,116.2,116.24,6100.0,95.3901,95.4393,95.3901,95.4229,6100.0
2006-04-21 13:50:00,116.24,116.24,116.14,116.21,3200.0,95.4229,95.4229,95.3408,95.3983,3200.0
2006-04-21 13:55:00,116.15,116.2,116.12,116.16,7700.0,95.349,95.3901,95.3244,95.3573,7700.0
2006-04-21 14:00:00,116.21,116.27,116.01,116.02,8400.0,95.3983,95.4476,95.2341,95.2423,8400.0
2006-04-21 14:05:00,116.02,116.08,116.0,116.04,14000.0,95.2423,95.2916,95.2259,95.2587,14000.0
2006-04-21 14:10:00,116.04,116.05,115.94,115.96,26600.0,95.2587,95.267,95.1767,95.1931,26600.0
2006-04-21 14:15:00,116.03,116.03,115.88,115.91,18500.0,95.2505,95.2505,95.1274,95.152,18500.0
2006-04-21 14:20:00,115.92,115.92,115.83,115.9,14000.0,95.1602,95.1602,95.0864,95.1438,14000.0
2006-04-21 14:25:00,115.9,115.91,115.67,115.7,6000.0,95.1438,95.152,94.955,94.9796,6000.0
2006-04-21 14:30:00,115.73,115.76,115.43,115.43,26500.0,95.0043,95.0289,94.758,94.758,26500.0
2006-04-21 14:35:00,115.43,115.48,115.28,115.47,32400.0,94.758,94.799,94.6349,94.7908,32400.0
2006-04-21 14:40:00,115.39,115.51,115.39,115.41,4900.0,94.7252,94.8237,94.7252,94.7416,4900.0
2006-04-21 14:45:00,115.35,115.35,115.0,115.1,19700.0,94.6923,94.6923,94.405,94.4871,19700.0
2006-04-21 14:50:00,115.08,115.16,115.04,115.16,21600.0,94.4707,94.5363,94.4378,94.5363,21600.0
2006-04-21 14:55:00,115.18,115.42,115.18,115.29,47700.0,94.5528,94.7498,94.5528,94.6431,47700.0
2006-04-21 15:00:00,115.26,115.34,115.26,115.33,14900.0,94.6184,94.6841,94.6184,94.6759,14900.0
2006-04-21 15:05:00,115.4,115.4,115.27,115.31,17900.0,94.7334,94.7334,94.6266,94.6595,17900.0
2006-04-21 15:10:00,115.31,115.31,115.22,115.22,14500.0,94.6595,94.6595,94.5856,94.5856,14500.0
2006-04-21 15:15:00,115.22,115.22,114.94,114.99,91700.0,94.5856,94.5856,94.3557,94.3968,91700.0
2006-04-21 15:20:00,115.0,115.02,114.98,114.99,14200.0,94.405,94.4214,94.3886,94.3968,14200.0
2006-04-21 15:25:00,114.99,115.01,114.96,115.01,25300.0,94.3968,94.4132,94.3722,94.4132,25300.0
2006-04-21 15:30:00,115.01,115.17,115.01,115.09,24700.0,94.4132,94.5446,94.4132,94.4789,24700.0
2006-04-21 15:35:00,115.11,115.12,115.0,115.0,15700.0,94.4953,94.5035,94.405,94.405,15700.0
2006-04-21 15:40:00,115.0,115.24,114.99,115.23,61000.0,94.405,94.602,94.3968,94.5938,61000.0
2006-04-21 15:45:00,115.24,115.24,115.1,115.24,31400.0,94.602,94.602,94.4871,94.602,31400.0
2006-04-21 15:50:00,115.23,115.31,115.22,115.3,16300.0,94.5938,94.6595,94.5856,94.6513,16300.0
2006-04-21 15:55:00,115.31,115.32,115.22,115.23,26300.0,94.6595,94.6677,94.5856,94.5938,26300.0
2006-04-24 09:30:00,114.95,115.44,114.94,115.36,22800.0,94.364,94.7662,94.3557,94.7005,22800.0
2006-04-24 09:35:00,115.29,115.3,115.15,115.16,5100.0,94.6431,94.6513,94.5281,94.5363,5100.0
2006-04-24 09:40:00,115.16,115.26,114.66,114.66,13800.0,94.5363,94.6184,94.1259,94.1259,13800.0
2006-04-24 09:45:00,114.78,114.78,114.35,114.35,16400.0,94.2244,94.2244,93.8714,93.8714,16400.0
2006-04-24 09:50:00,114.26,114.69,114.22,114.67,18500.0,93.7975,94.1505,93.7647,94.1341,18500.0
2006-04-24 09:55:00,114.67,114.67,114.44,114.55,17600.0,94.1341,94.1341,93.9453,94.0356,17600.0
2006-04-24 10:00:00,114.56,114.62,114.5,114.59,11800.0,94.0438,94.093,93.9945,94.0684,11800.0
2006-04-24 10:05:00,114.57,114.92,114.57,114.73,17200.0,94.052,94.3393,94.052,94.1834,17200.0
2006-04-24 10:10:00,114.82,114.82,114.5,114.7,13900.0,94.2572,94.2572,93.9945,94.1587,13900.0
2006-04-24 10:15:00,114.69,114.73,114.56,114.73,7500.0,94.1505,94.1834,94.0438,94.1834,7500.0
2006-04-24 10:20:00,114.72,114.88,114.69,114.77,9900.0,94.1751,94.3065,94.1505,94.2162,9900.0
2006-04-24 10:25:00,114.78,114.94,114.77,114.9,12800.0,94.2244,94.3557,94.2162,94.3229,12800.0
2006-04-24 10:30:00,114.91,114.91,114.64,114.75,9200.0,94.3311,94.3311,94.1095,94.1998,9200.0
2006-04-24 10:35:00,114.76,114.93,114.74,114.92,11600.0,94.208,94.3475,94.1916,94.3393,11600.0
2006-04-24 10:40:00,115.0,115.2,114.95,115.2,8900.0,94.405,94.5692,94.364,94.5692,8900.0
2006-04-24 10:45:00,115.18,115.23,115.02,115.2,17400.0,94.5528,94.5938,94.4214,94.5692,17400.0
2006-04-24 10:50:00,115.22,115.22,115.15,115.16,18200.0,94.5856,94.5856,94.5281,94.5363,18200.0
2006-04-24 10:55:00,115.2,115.2,115.12,115.2,12600.0,94.5692,94.5692,94.5035,94.5692,12600.0
2006-04-24 11:00:00,115.2,115.2,114.96,115.1,13100.0,94.5692,94.5692,94.3722,94.4871,13100.0
2006-04-24 11:05:00,115.13,115.23,115.0,115.18,9400.0,94.5117,94.5938,94.405,94.5528,9400.0
2006-04-24 11:10:00,115.18,115.3,115.18,115.28,14600.0,94.5528,94.6513,94.5528,94.6349,14600.0
2006-04-24 11:15:00,115.28,115.41,115.18,115.18,24800.0,94.6349,94.7416,94.5528,94.5528,24800.0
2006-04-24 11:20:00,115.18,115.18,115.03,115.11,11500.0,94.5528,94.5528,94.4296,94.4953,11500.0
2006-04-24 11:25:00,115.25,115.52,115.25,115.52,22100.0,94.6102,94.8319,94.6102,94.8319,22100.0
2006-04-24 11:30:00,115.52,115.73,115.46,115.73,15900.0,94.8319,95.0043,94.7826,95.0043,15900.0
2006-04-24 11:35:00,115.66,115.76,115.62,115.74,18400.0,94.9468,95.0289,94.914,95.0125,18400.0
2006-04-24 11:40:00,115.74,115.94,115.74,115.92,13500.0,95.0125,95.1767,95.0125,95.1602,13500.0
2006-04-24 11:45:00,115.92,115.94,115.7,115.78,13100.0,95.1602,95.1767,94.9796,95.0453,13100.0
2006-04-24 11:50:00,115.78,115.9,115.75,115.9,14000.0,95.0453,95.1438,95.0207,95.1438,14000.0
2006-04-24 11:55:00,115.9,115.98,115.83,115.96,9500.0,95.1438,95.2095,95.0864,95.1931,9500.0
2006-04-24 12:00:00,115.96,116.0,115.76,115.76,9400.0,95.1931,95.2259,95.0289,95.0289,9400.0
2006-04-24 12:05:00,115.71,115.82,115.68,115.79,9500.0,94.9878,95.0781,94.9632,95.0535,9500.0
2006-04-24 12:10:00,115.8,115.9,115.8,115.83,6600.0,95.0617,95.1438,95.0617,95.0864,6600.0
2006-04-24 12:15:00,115.71,115.88,115.71,115.78,15700.0,94.9878,95.1274,94.9878,95.0453,15700.0
2006-04-24 12:20:00,115.79,115.8,115.75,115.75,6800.0,95.0535,95.0617,95.0207,95.0207,6800.0
2006-04-24 12:25:00,115.75,115.75,115.66,115.69,19400.0,95.0207,95.0207,94.9468,94.9714,19400.0
2006-04-24 12:30:00,115.72,115.75,115.6,115.66,5100.0,94.9961,95.0207,94.8975,94.9468,5100.0
2006-04-24 12:35:00,115.65,115.7,115.53,115.7,6600.0,94.9386,94.9796,94.8401,94.9796,6600.0
2006-04-24 12:40:00,115.7,115.79,115.69,115.7,11000.0,94.9796,95.0535,94.9714,94.9796,11000.0
2006-04-24 12:45:00,115.71,115.75,115.71,115.72,15900.0,94.9878,95.0207,94.9878,94.9961,15900.0
2006-04-24 12:50:00,115.72,115.94,115.72,115.88,16800.0,94.9961,95.1767,94.9961,95.1274,16800.0
2006-04-24 12:55:00,115.9,116.0,115.83,115.84,9400.0,95.1438,95.2259,95.0864,95.0946,9400.0
2006-04-24 13:00:00,115.78,115.79,115.7,115.71,10100.0,95.0453,95.0535,94.9796,94.9878,10100.0
2006-04-24 13:05:00,115.75,115.97,115.75,115.95,9300.0,95.0207,95.2013,95.0207,95.1849,9300.0
2006-04-24 13:10:00,115.92,115.92,115.73,115.8,11100.0,95.1602,95.1602,95.0043,95.0617,11100.0
2006-04-24 13:15:00,115.81,115.87,115.81,115.87,9400.0,95.0699,95.1192,95.0699,95.1192,9400.0
2006-04-24 13:20:00,115.87,115.95,115.86,115.9,8100.0,95.1192,95.1849,95.111,95.1438,8100.0
2006-04-24 13:25:00,115.9,115.9,115.73,115.74,7500.0,95.1438,95.1438,95.0043,95.0125,7500.0
2006-04-24 13:30:00,115.74,115.85,115.71,115.85,7500.0,95.0125,95.1028,94.9878,95.1028,7500.0
2006-04-24 13:35:00,115.85,115.9,115.79,115.9,4500.0,95.1028,95.1438,95.0535,95.1438,4500.0
2006-04-24 13:40:00,115.9,116.0,115.9,115.98,18900.0,95.1438,95.2259,95.1438,95.2095,18900.0
2006-04-24 13:45:00,115.94,116.0,115.94,115.97,5000.0,95.1767,95.2259,95.1767,95.2013,5000.0
2006-04-24 13:50:00,115.98,115.98,115.76,115.81,18300.0,95.2095,95.2095,95.0289,95.0699,18300.0
2006-04-24 13:55:00,115.8,115.85,115.71,115.74,7200.0,95.0617,95.1028,94.9878,95.0125,7200.0
2006-04-24 14:00:00,115.76,115.87,115.76,115.86,3900.0,95.0289,95.1192,95.0289,95.111,3900.0
2006-04-24 14:05:00,115.85,115.86,115.71,115.76,9400.0,95.1028,95.111,94.9878,95.0289,9400.0
2006-04-24 14:10:00,115.76,115.76,115.69,115.74,9300.0,95.0289,95.0289,94.9714,95.0125,9300.0
2006-04-24 14:15:00,115.73,115.81,115.71,115.77,7500.0,95.0043,95.0699,94.9878,95.0371,7500.0
2006-04-24 14:20:00,115.79,115.8,115.68,115.68,19700.0,95.0535,95.0617,94.9632,94.9632,19700.0
2006-04-24 14:25:00,115.68,115.75,115.65,115.72,15400.0,94.9632,95.0207,94.9386,94.9961,15400.0
2006-04-24 14:30:00,115.72,115.81,115.7,115.73,7200.0,94.9961,95.0699,94.9796,95.0043,7200.0
2006-04-24 14:35:00,115.72,115.79,115.68,115.79,10300.0,94.9961,95.0535,94.9632,95.0535,10300.0
2006-04-24 14:40:00,115.79,115.82,115.75,115.76,13400.0,95.0535,95.0781,95.0207,95.0289,13400.0
2006-04-24 14:45:00,115.77,115.85,115.72,115.73,9800.0,95.0371,95.1028,94.9961,95.0043,9800.0
2006-04-24 14:50:00,115.74,115.76,115.69,115.72,11600.0,95.0125,95.0289,94.9714,94.9961,11600.0
2006-04-24 14:55:00,115.73,115.74,115.69,115.72,8200.0,95.0043,95.0125,94.9714,94.9961,8200.0
2006-04-24 15:00:00,115.72,115.89,115.71,115.86,23900.0,94.9961,95.1356,94.9878,95.111,23900.0
2006-04-24 15:05:00,115.83,115.89,115.83,115.83,7200.0,95.0864,95.1356,95.0864,95.0864,7200.0
2006-04-24 15:10:00,115.83,115.83,115.7,115.7,7100.0,95.0864,95.0864,94.9796,94.9796,7100.0
2006-04-24 15:15:00,115.71,115.84,115.69,115.83,16500.0,94.9878,95.0946,94.9714,95.0864,16500.0
2006-04-24 15:20:00,115.83,115.96,115.83,115.96,12900.0,95.0864,95.1931,95.0864,95.1931,12900.0
2006-04-24 15:25:00,115.96,116.0,115.94,115.95,12500.0,95.1931,95.2259,95.1767,95.1849,12500.0
2006-04-24 15:30:00,115.95,115.96,115.84,115.91,41000.0,95.1849,95.1931,95.0946,95.152,41000.0
2006-04-24 15:35:00,115.87,115.91,115.7,115.76,13300.0,95.1192,95.152,94.9796,95.0289,13300.0
2006-04-24 15:40:00,115.83,115.84,115.69,115.69,10500.0,95.0864,95.0946,94.9714,94.9714,10500.0
2006-04-24 15:45:00,115.69,115.92,115.68,115.79,42900.0,94.9714,95.1602,94.9632,95.0535,42900.0
2006-04-24 15:50:00,115.77,115.91,115.76,115.86,21600.0,95.0371,95.152,95.0289,95.111,21600.0
2006-04-24 15:55:00,115.9,115.9,115.74,115.75,40100.0,95.1438,95.1438,95.0125,95.0207,40100.0
2006-04-25 09:30:00,115.5,115.6,115.29,115.29,25300.0,94.8155,94.8975,94.6431,94.6431,25300.0
2006-04-25 09:35:00,115.05,115.31,114.56,114.84,13000.0,94.446,94.6595,94.0438,94.2737,13000.0
2006-04-25 09:40:00,114.69,114.9,114.67,114.69,12800.0,94.1505,94.3229,94.1341,94.1505,12800.0
2006-04-25 09:45:00,114.82,115.11,114.82,115.09,10900.0,94.2572,94.4953,94.2572,94.4789,10900.0
2006-04-25 09:50:00,115.01,115.23,114.99,115.16,8400.0,94.4132,94.5938,94.3968,94.5363,8400.0
2006-04-25 09:55:00,115.09,115.18,114.82,114.88,8200.0,94.4789,94.5528,94.2572,94.3065,8200.0
2006-04-25 10:00:00,114.92,115.01,114.61,114.69,19200.0,94.3393,94.4132,94.0848,94.1505,19200.0
2006-04-25 10:05:00,114.7,114.8,114.58,114.61,9200.0,94.1587,94.2408,94.0602,94.0848,9200.0
2006-04-25 10:10:00,114.61,114.66,114.57,114.66,14300.0,94.0848,94.1259,94.052,94.1259,14300.0
2006-04-25 10:15:00,114.64,114.65,114.24,114.3,19900.0,94.1095,94.1177,93.7811,93.8304,19900.0
2006-04-25 10:20:00,114.32,114.44,114.23,114.3,24000.0,93.8468,93.9453,93.7729,93.8304,24000.0
2006-04-25 10:25:00,114.3,114.32,114.0,114.25,46900.0,93.8304,93.8468,93.5841,93.7893,46900.0
2006-04-25 10:30:00,114.25,114.49,114.2,114.49,11000.0,93.7893,93.9863,93.7483,93.9863,11000.0
2006-04-25 10:35:00,114.45,114.58,114.43,114.45,15300.0,93.9535,94.0602,93.9371,93.9535,15300.0
2006-04-25 10:40:00,114.46,114.46,114.4,114.41,9300.0,93.9617,93.9617,93.9124,93.9207,9300.0
2006-04-25 10:45:00,114.4,114.78,114.4,114.56,21100.0,93.9124,94.2244,93.9124,94.0438,21100.0
2006-04-25 10:50:00,114.6,114.79,114.6,114.69,11800.0,94.0766,94.2326,94.0766,94.1505,11800.0
2006-04-25 10:55:00,114.73,114.8,114.63,114.63,7800.0,94.1834,94.2408,94.1013,94.1013,7800.0
2006-04-25 11:00:00,114.62,114.79,114.61,114.72,7500.0,94.093,94.2326,94.0848,94.1751,7500.0
2006-04-25 11:05:00,114.73,114.73,114.59,114.6,13300.0,94.1834,94.1834,94.0684,94.0766,13300.0
2006-04-25 11:10:00,114.6,114.62,114.48,114.54,10800.0,94.0766,94.093,93.9781,94.0274,10800.0
2006-04-25 11:15:00,114.55,114.75,114.53,114.72,8800.0,94.0356,94.1998,94.0192,94.1751,8800.0
2006-04-25 11:20:00,114.67,114.87,114.65,114.72,5700.0,94.1341,94.2983,94.1177,94.1751,5700.0
2006-04-25 11:25:00,114.77,114.87,114.65,114.65,7100.0,94.2162,94.2983,94.1177,94.1177,7100.0
2006-04-25 11:30:00,114.65,114.74,114.53,114.74,10500.0,94.1177,94.1916,94.0192,94.1916,10500.0
2006-04-25 11:35:00,114.7,114.72,114.42,114.43,9500.0,94.1587,94.1751,93.9289,93.9371,9500.0
2006-04-25 11:40:00,114.44,114.65,114.33,114.38,27200.0,93.9453,94.1177,93.855,93.896,27200.0
2006-04-25 11:45:00,114.38,114.39,114.16,114.22,18000.0,93.896,93.9042,93.7154,93.7647,18000.0
2006-04-25 11:50:00,114.27,114.27,114.06,114.17,10200.0,93.8057,93.8057,93.6333,93.7236,10200.0
2006-04-25 11:55:00,114.15,114.21,114.11,114.14,10600.0,93.7072,93.7565,93.6744,93.699,10600.0
2006-04-25 12:00:00,114.09,114.11,113.92,114.11,12800.0,93.658,93.6744,93.5184,93.6744,12800.0
2006-04-25 12:05:00,114.13,114.17,113.91,113.99,26600.0,93.6908,93.7236,93.5102,93.5759,26600.0
2006-04-25 12:10:00,113.96,113.99,113.89,113.97,5300.0,93.5512,93.5759,93.4938,93.5595,5300.0
2006-04-25 12:15:00,113.98,114.09,113.94,114.09,9300.0,93.5677,93.658,93.5348,93.658,9300.0
2006-04-25 12:20:00,114.06,114.06,113.9,113.92,10300.0,93.6333,93.6333,93.502,93.5184,10300.0
2006-04-25 12:25:00,114.0,114.18,113.94,114.01,73100.0,93.5841,93.7318,93.5348,93.5923,73100.0
2006-04-25 12:30:00,114.01,114.05,113.78,113.93,64400.0,93.5923,93.6251,93.4035,93.5266,64400.0
2006-04-25 12:35:00,113.95,114.2,113.95,114.13,13500.0,93.543,93.7483,93.543,93.6908,13500.0
2006-04-25 12:40:00,114.13,114.18,114.07,114.11,11900.0,93.6908,93.7318,93.6415,93.6744,11900.0
2006-04-25 12:45:00,114.15,114.16,114.08,114.11,5500.0,93.7072,93.7154,93.6498,93.6744,5500.0
2006-04-25 12:50:00,114.09,114.12,113.88,113.96,7000.0,93.658,93.6826,93.4856,93.5512,7000.0
2006-04-25 12:55:00,113.95,113.95,113.77,113.77,5900.0,93.543,93.543,93.3953,93.3953,5900.0
2006-04-25 13:00:00,113.78,113.85,113.71,113.84,31700.0,93.4035,93.4609,93.346,93.4527,31700.0
2006-04-25 13:05:00,113.78,113.98,113.77,113.82,15200.0,93.4035,93.5677,93.3953,93.4363,15200.0
2006-04-25 13:10:00,113.81,113.85,113.74,113.8,11600.0,93.4281,93.4609,93.3706,93.4199,11600.0
2006-04-25 13:15:00,113.81,114.03,113.81,113.83,14400.0,93.4281,93.6087,93.4281,93.4445,14400.0
2006-04-25 13:20:00,113.83,113.9,113.78,113.9,6400.0,93.4445,93.502,93.4035,93.502,6400.0
2006-04-25 13:25:00,113.85,113.85,113.65,113.8,17300.0,93.4609,93.4609,93.2968,93.4199,17300.0
2006-04-25 13:30:00,113.8,113.85,113.75,113.85,7300.0,93.4199,93.4609,93.3789,93.4609,7300.0
2006-04-25 13:35:00,113.84,113.85,113.79,113.8,6400.0,93.4527,93.4609,93.4117,93.4199,6400.0
2006-04-25 13:40:00,113.8,113.89,113.73,113.87,9000.0,93.4199,93.4938,93.3624,93.4774,9000.0
2006-04-25 13:45:00,113.86,113.91,113.85,113.89,9100.0,93.4692,93.5102,93.4609,93.4938,9100.0
2006-04-25 13:50:00,113.9,113.94,113.81,113.84,5800.0,93.502,93.5348,93.4281,93.4527,5800.0
2006-04-25 13:55:00,113.86,113.86,113.8,113.86,6600.0,93.4692,93.4692,93.4199,93.4692,6600.0
2006-04-25 14:00:00,113.82,113.9,113.76,113.81,9400.0,93.4363,93.502,93.3871,93.4281,9400.0
2006-04-25 14:05:00,113.79,113.91,113.68,113.79,24100.0,93.4117,93.5102,93.3214,93.4117,24100.0
2006-04-25 14:10:00,113.79,113.87,113.75,113.87,31700.0,93.4117,93.4774,93.3789,93.4774,31700.0
2006-04-25 14:15:00,113.78,113.79,113.63,113.64,16100.0,93.4035,93.4117,93.2803,93.2886,16100.0
2006-04-25 14:20:00,113.62,113.82,113.58,113.82,11600.0,93.2721,93.4363,93.2393,93.4363,11600.0
2006-04-25 14:25:00,113.87,113.88,113.73,113.83,27800.0,93.4774,93.4856,93.3624,93.4445,27800.0
2006-04-25 14:30:00,113.82,113.93,113.77,113.82,7900.0,93.4363,93.5266,93.3953,93.4363,7900.0
2006-04-25 14:35:00,113.82,113.83,113.67,113.83,9800.0,93.4363,93.4445,93.3132,93.4445,9800.0
2006-04-25 14:40:00,113.76,114.0,113.74,113.86,11300.0,93.3871,93.5841,93.3706,93.4692,11300.0
2006-04-25 14:45:00,113.85,114.0,113.85,113.85,11000.0,93.4609,93.5841,93.4609,93.4609,11000.0
2006-04-25 14:50:00,113.86,113.93,113.76,113.83,17700.0,93.4692,93.5266,93.3871,93.4445,17700.0
2006-04-25 14:55:00,113.83,113.88,113.77,113.77,11400.0,93.4445,93.4856,93.3953,93.3953,11400.0
2006-04-25 15:00:00,113.78,113.89,113.75,113.77,15100.0,93.4035,93.4938,93.3789,93.3953,15100.0
2006-04-25 15:05:00,113.79,113.97,113.76,113.84,13200.0,93.4117,93.5595,93.3871,93.4527,13200.0
2006-04-25 15:10:00,113.77,113.8,113.72,113.72,6500.0,93.3953,93.4199,93.3542,93.3542,6500.0
2006-04-25 15:15:00,113.72,113.85,113.69,113.83,11200.0,93.3542,93.4609,93.3296,93.4445,11200.0
2006-04-25 15:20:00,113.83,113.9,113.81,113.85,8900.0,93.4445,93.502,93.4281,93.4609,8900.0
2006-04-25 15:25:00,113.85,113.89,113.83,113.87,11100.0,93.4609,93.4938,93.4445,93.4774,11100.0
2006-04-25 15:30:00,113.86,113.96,113.85,113.92,9900.0,93.4692,93.5512,93.4609,93.5184,9900.0
2006-04-25 15:35:00,113.91,113.91,113.8,113.88,15200.0,93.5102,93.5102,93.4199,93.4856,15200.0
2006-04-25 15:40:00,113.88,113.88,113.82,113.87,9300.0,93.4856,93.4856,93.4363,93.4774,9300.0
2006-04-25 15:45:00,113.86,113.9,113.68,113.7,23700.0,93.4692,93.502,93.3214,93.3378,23700.0
2006-04-25 15:50:00,113.7,113.83,113.7,113.77,23300.0,93.3378,93.4445,93.3378,93.3953,23300.0
2006-04-25 15:55:00,113.8,113.86,113.79,113.82,35200.0,93.4199,93.4692,93.4117,93.4363,35200.0
2006-04-26 09:30:00,114.43,114.43,114.0,114.17,17800.0,93.9371,93.9371,93.5841,93.7236,17800.0
2006-04-26 09:35:00,114.17,114.34,113.84,113.97,14600.0,93.7236,93.8632,93.4527,93.5595,14600.0
2006-04-26 09:40:00,114.0,114.27,113.92,114.2,12900.0,93.5841,93.8057,93.5184,93.7483,12900.0
2006-04-26 09:45:00,114.15,114.45,114.15,114.45,10600.0,93.7072,93.9535,93.7072,93.9535,10600.0
2006-04-26 09:50:00,114.4,114.45,114.21,114.33,12500.0,93.9124,93.9535,93.7565,93.855,12500.0
2006-04-26 09:55:00,114.33,114.43,114.24,114.41,49200.0,93.855,93.9371,93.7811,93.9207,49200.0
2006-04-26 10:00:00,114.43,114.55,114.27,114.27,28800.0,93.9371,94.0356,93.8057,93.8057,28800.0
2006-04-26 10:05:00,114.27,114.9,114.27,114.75,20700.0,93.8057,94.3229,93.8057,94.1998,20700.0
2006-04-26 10:10:00,114.75,114.83,114.68,114.8,8900.0,94.1998,94.2654,94.1423,94.2408,8900.0
2006-04-26 10:15:00,114.76,114.93,114.76,114.92,14000.0,94.208,94.3475,94.208,94.3393,14000.0
2006-04-26 10:20:00,114.88,114.88,114.77,114.86,7200.0,94.3065,94.3065,94.2162,94.2901,7200.0
2006-04-26 10:25:00,114.86,114.86,114.74,114.83,6900.0,94.2901,94.2901,94.1916,94.2654,6900.0
2006-04-26 10:30:00,114.75,114.97,114.75,114.97,11600.0,94.1998,94.3804,94.1998,94.3804,11600.0
2006-04-26 10:35:00,114.99,115.0,114.79,114.94,23400.0,94.3968,94.405,94.2326,94.3557,23400.0
2006-04-26 10:40:00,114.94,114.95,114.68,114.82,12500.0,94.3557,94.364,94.1423,94.2572,12500.0
2006-04-26 10:45:00,114.82,114.83,114.59,114.69,4000.0,94.2572,94.2654,94.0684,94.1505,4000.0
2006-04-26 10:50:00,114.7,114.74,114.63,114.69,4000.0,94.1587,94.1916,94.1013,94.1505,4000.0
2006-04-26 10:55:00,114.69,114.8,114.58,114.73,8000.0,94.1505,94.2408,94.0602,94.1834,8000.0
2006-04-26 11:00:00,114.75,114.85,114.73,114.81,3300.0,94.1998,94.2819,94.1834,94.249,3300.0
2006-04-26 11:05:00,114.78,114.8,114.71,114.77,10200.0,94.2244,94.2408,94.1669,94.2162,10200.0
2006-04-26 11:10:00,114.77,114.92,114.77,114.84,5200.0,94.2162,94.3393,94.2162,94.2737,5200.0
2006-04-26 11:15:00,114.83,114.83,114.74,114.75,3600.0,94.2654,94.2654,94.1916,94.1998,3600.0
2006-04-26 11:20:00,114.72,114.73,114.57,114.58,6400.0,94.1751,94.1834,94.052,94.0602,6400.0
2006-04-26 11:25:00,114.58,114.59,114.37,114.55,19600.0,94.0602,94.0684,93.8878,94.0356,19600.0
2006-04-26 11:30:00,114.52,114.68,114.52,114.58,6700.0,94.011,94.1423,94.011,94.0602,6700.0
2006-04-26 11:35:00,114.6,114.7,114.6,114.69,2200.0,94.0766,94.1587,94.0766,94.1505,2200.0
2006-04-26 11:40:00,114.7,114.79,114.7,114.74,9100.0,94.1587,94.2326,94.1587,94.1916,9100.0
2006-04-26 11:45:00,114.73,114.81,114.73,114.73,5200.0,94.1834,94.249,94.1834,94.1834,5200.0
2006-04-26 11:50:00,114.73,114.74,114.66,114.7,2900.0,94.1834,94.1916,94.1259,94.1587,2900.0
2006-04-26 11:55:00,114.67,114.75,114.67,114.75,6700.0,94.1341,94.1998,94.1341,94.1998,6700.0
2006-04-26 12:00:00,114.73,114.76,114.63,114.71,15000.0,94.1834,94.208,94.1013,94.1669,15000.0
2006-04-26 12:05:00,114.68,114.83,114.54,114.54,9300.0,94.1423,94.2654,94.0274,94.0274,9300.0
2006-04-26 12:10:00,114.55,114.73,114.55,114.68,5600.0,94.0356,94.1834,94.0356,94.1423,5600.0
2006-04-26 12:15:00,114.68,114.75,114.64,114.71,7900.0,94.1423,94.1998,94.1095,94.1669,7900.0
2006-04-26 12:20:00,114.72,114.72,114.61,114.64,5200.0,94.1751,94.1751,94.0848,94.1095,5200.0
2006-04-26 12:25:00,114.6,114.68,114.56,114.56,4300.0,94.0766,94.1423,94.0438,94.0438,4300.0
2006-04-26 12:30:00,114.64,114.7,114.58,114.7,4200.0,94.1095,94.1587,94.0602,94.1587,4200.0
2006-04-26 12:35:00,114.69,114.73,114.68,114.73,3100.0,94.1505,94.1834,94.1423,94.1834,3100.0
2006-04-26 12:40:00,114.74,114.74,114.7,114.72,3000.0,94.1916,94.1916,94.1587,94.1751,3000.0
2006-04-26 12:45:00,114.68,114.68,114.58,114.58,1400.0,94.1423,94.1423,94.0602,94.0602,1400.0
2006-04-26 12:50:00,114.58,114.68,114.58,114.68,2500.0,94.0602,94.1423,94.0602,94.1423,2500.0
2006-04-26 12:55:00,114.66,114.69,114.66,114.69,3200.0,94.1259,94.1505,94.1259,94.1505,3200.0
2006-04-26 13:00:00,114.67,114.74,114.67,114.69,6100.0,94.1341,94.1916,94.1341,94.1505,6100.0
2006-04-26 13:05:00,114.69,114.74,114.67,114.69,4300.0,94.1505,94.1916,94.1341,94.1505,4300.0
2006-04-26 13:10:00,114.69,114.78,114.67,114.78,8400.0,94.1505,94.2244,94.1341,94.2244,8400.0
2006-04-26 13:15:00,114.78,114.82,114.58,114.59,5300.0,94.2244,94.2572,94.0602,94.0684,5300.0
2006-04-26 13:20:00,114.59,114.63,114.58,114.6,4400.0,94.0684,94.1013,94.0602,94.0766,4400.0
2006-04-26 13:25:00,114.61,114.63,114.52,114.52,5100.0,94.0848,94.1013,94.011,94.011,5100.0
2006-04-26 13:30:00,114.51,114.54,114.39,114.54,8600.0,94.0027,94.0274,93.9042,94.0274,8600.0
2006-04-26 13:35:00,114.58,114.66,114.55,114.63,4900.0,94.0602,94.1259,94.0356,94.1013,4900.0
2006-04-26 13:40:00,114.59,114.6,114.45,114.46,1900.0,94.0684,94.0766,93.9535,93.9617,1900.0
2006-04-26 13:45:00,114.44,114.58,114.44,114.56,7300.0,93.9453,94.0602,93.9453,94.0438,7300.0
2006-04-26 13:50:00,114.52,114.68,114.52,114.6,17200.0,94.011,94.1423,94.011,94.0766,17200.0
2006-04-26 13:55:00,114.59,114.61,114.56,114.61,3900.0,94.0684,94.0848,94.0438,94.0848,3900.0
2006-04-26 14:00:00,114.66,114.76,114.41,114.42,6700.0,94.1259,94.208,93.9207,93.9289,6700.0
2006-04-26 14:05:00,114.42,114.48,114.34,114.37,4600.0,93.9289,93.9781,93.8632,93.8878,4600.0
2006-04-26 14:10:00,114.37,114.55,114.37,114.48,6200.0,93.8878,94.0356,93.8878,93.9781,6200.0
2006-04-26 14:15:00,114.44,114.47,114.31,114.31,7100.0,93.9453,93.9699,93.8386,93.8386,7100.0
2006-04-26 14:20:00,114.37,114.39,114.24,114.27,3500.0,93.8878,93.9042,93.7811,93.8057,3500.0
2006-04-26 14:25:00,114.27,114.45,114.1,114.45,10100.0,93.8057,93.9535,93.6662,93.9535,10100.0
2006-04-26 14:30:00,114.45,114.51,114.42,114.46,8900.0,93.9535,94.0027,93.9289,93.9617,8900.0
2006-04-26 14:35:00,114.44,114.44,114.38,114.44,6700.0,93.9453,93.9453,93.896,93.9453,6700.0
2006-04-26 14:40:00,114.44,114.49,114.38,114.39,5900.0,93.9453,93.9863,93.896,93.9042,5900.0
2006-04-26 14:45:00,114.41,114.48,114.4,114.45,7300.0,93.9207,93.9781,93.9124,93.9535,7300.0
2006-04-26 14:50:00,114.44,114.44,114.27,114.29,9500.0,93.9453,93.9453,93.8057,93.8221,9500.0
2006-04-26 14:55:00,114.27,114.36,114.21,114.36,5200.0,93.8057,93.8796,93.7565,93.8796,5200.0
2006-04-26 15:00:00,114.36,114.49,114.28,114.29,7100.0,93.8796,93.9863,93.8139,93.8221,7100.0
2006-04-26 15:05:00,114.27,114.4,114.27,114.36,5700.0,93.8057,93.9124,93.8057,93.8796,5700.0
2006-04-26 15:10:00,114.37,114.37,114.05,114.05,9000.0,93.8878,93.8878,93.6251,93.6251,9000.0
2006-04-26 15:15:00,114.1,114.11,113.99,114.03,10600.0,93.6662,93.6744,93.5759,93.6087,10600.0
2006-04-26 15:20:00,114.05,114.05,113.94,113.98,8000.0,93.6251,93.6251,93.5348,93.5677,8000.0
2006-04-26 15:25:00,113.99,114.0,113.91,113.91,7800.0,93.5759,93.5841,93.5102,93.5102,7800.0
2006-04-26 15:30:00,113.92,114.14,113.92,114.05,22700.0,93.5184,93.699,93.5184,93.6251,22700.0
2006-04-26 15:35:00,114.04,114.1,114.03,114.04,9300.0,93.6169,93.6662,93.6087,93.6169,9300.0
2006-04-26 15:40:00,114.05,114.47,114.03,114.44,17700.0,93.6251,93.9699,93.6087,93.9453,17700.0
2006-04-26 15:45:00,114.44,114.47,114.31,114.38,16000.0,93.9453,93.9699,93.8386,93.896,16000.0
2006-04-26 15:50:00,114.39,114.42,114.34,114.35,23100.0,93.9042,93.9289,93.8632,93.8714,23100.0
2006-04-26 15:55:00,114.37,114.38,114.27,114.27,26700.0,93.8878,93.896,93.8057,93.8057,26700.0
2006-04-27 09:30:00,114.06,114.06,113.85,113.94,22000.0,93.6333,93.6333,93.4609,93.5348,22000.0
2006-04-27 09:35:00,113.91,114.34,113.5,113.5,13400.0,93.5102,93.8632,93.1736,93.1736,13400.0
2006-04-27 09:40:00,113.4,113.48,113.25,113.38,31800.0,93.0915,93.1572,92.9684,93.0751,31800.0
2006-04-27 09:45:00,113.38,113.39,113.07,113.21,48200.0,93.0751,93.0833,92.8206,92.9356,48200.0
2006-04-27 09:50:00,113.16,113.22,113.06,113.12,28800.0,92.8945,92.9438,92.8124,92.8617,28800.0
2006-04-27 09:55:00,113.07,113.39,113.06,113.23,19700.0,92.8206,93.0833,92.8124,92.952,19700.0
2006-04-27 10:00:00,113.23,113.77,113.23,113.68,48400.0,92.952,93.3953,92.952,93.3214,48400.0
2006-04-27 10:05:00,113.64,113.85,113.29,113.69,22200.0,93.2886,93.4609,93.0012,93.3296,22200.0
2006-04-27 10:10:00,113.71,114.12,113.71,114.06,26400.0,93.346,93.6826,93.346,93.6333,26400.0
2006-04-27 10:15:00,114.06,114.1,113.8,113.82,12400.0,93.6333,93.6662,93.4199,93.4363,12400.0
2006-04-27 10:20:00,113.81,113.95,113.55,113.8,9300.0,93.4281,93.543,93.2147,93.4199,9300.0
2006-04-27 10:25:00,113.89,114.2,113.88,114.04,14100.0,93.4938,93.7483,93.4856,93.6169,14100.0
2006-04-27 10:30:00,113.95,114.18,113.83,113.83,10700.0,93.543,93.7318,93.4445,93.4445,10700.0
2006-04-27 10:35:00,113.83,114.05,113.73,114.01,13300.0,93.4445,93.6251,93.3624,93.5923,13300.0
2006-04-27 10:40:00,114.01,114.07,113.79,113.79,9100.0,93.5923,93.6415,93.4117,93.4117,9100.0
2006-04-27 10:45:00,113.78,114.1,113.64,113.98,11000.0,93.4035,93.6662,93.2886,93.5677,11000.0
2006-04-27 10:50:00,114.0,114.11,113.92,114.0,7700.0,93.5841,93.6744,93.5184,93.5841,7700.0
2006-04-27 10:55:00,114.13,114.2,113.9,113.93,9900.0,93.6908,93.7483,93.502,93.5266,9900.0
2006-04-27 11:00:00,113.92,114.1,113.89,114.1,5600.0,93.5184,93.6662,93.4938,93.6662,5600.0
2006-04-27 11:05:00,114.1,114.3,114.07,114.25,18200.0,93.6662,93.8304,93.6415,93.7893,18200.0
2006-04-27 11:10:00,114.25,114.51,114.25,114.51,11700.0,93.7893,94.0027,93.7893,94.0027,11700.0
2006-04-27 11:15:00,114.54,114.59,114.45,114.51,8000.0,94.0274,94.0684,93.9535,94.0027,8000.0
2006-04-27 11:20:00,114.51,114.93,114.51,114.87,19700.0,94.0027,94.3475,94.0027,94.2983,19700.0
2006-04-27 11:25:00,114.87,114.91,114.79,114.82,3700.0,94.2983,94.3311,94.2326,94.2572,3700.0
2006-04-27 11:30:00,114.88,114.88,114.49,114.6,10500.0,94.3065,94.3065,93.9863,94.0766,10500.0
2006-04-27 11:35:00,114.62,114.68,114.54,114.63,9900.0,94.093,94.1423,94.0274,94.1013,9900.0
2006-04-27 11:40:00,114.62,114.69,113.97,114.59,9900.0,94.093,94.1505,93.5595,94.0684,9900.0
2006-04-27 11:45:00,114.6,114.7,114.49,114.7,6100.0,94.0766,94.1587,93.9863,94.1587,6100.0
2006-04-27 11:50:00,114.68,114.81,114.67,114.74,9700.0,94.1423,94.249,94.1341,94.1916,9700.0
2006-04-27 11:55:00,114.73,114.79,114.59,114.59,7900.0,94.1834,94.2326,94.0684,94.0684,7900.0
2006-04-27 12:00:00,114.59,115.0,114.59,114.9,19900.0,94.0684,94.405,94.0684,94.3229,19900.0
2006-04-27 12:05:00,114.9,115.0,114.79,114.83,9300.0,94.3229,94.405,94.2326,94.2654,9300.0
2006-04-27 12:10:00,114.82,114.93,114.69,114.91,22800.0,94.2572,94.3475,94.1505,94.3311,22800.0
2006-04-27 12:15:00,114.93,115.12,114.89,115.04,18400.0,94.3475,94.5035,94.3147,94.4378,18400.0
2006-04-27 12:20:00,115.04,115.05,114.95,115.05,8600.0,94.4378,94.446,94.364,94.446,8600.0
2006-04-27 12:25:00,115.05,115.18,115.0,115.13,31900.0,94.446,94.5528,94.405,94.5117,31900.0
2006-04-27 12:30:00,115.17,115.27,115.09,115.25,17300.0,94.5446,94.6266,94.4789,94.6102,17300.0
2006-04-27 12:35:00,115.24,115.25,114.95,115.02,20500.0,94.602,94.6102,94.364,94.4214,20500.0
2006-04-27 12:40:00,115.0,115.06,114.85,115.04,13100.0,94.405,94.4543,94.2819,94.4378,13100.0
2006-04-27 12:45:00,115.04,115.15,114.95,115.15,8900.0,94.4378,94.5281,94.364,94.5281,8900.0
2006-04-27 12:50:00,115.17,115.25,115.14,115.22,8200.0,94.5446,94.6102,94.5199,94.5856,8200.0
2006-04-27 12:55:00,115.22,115.28,115.12,115.21,8500.0,94.5856,94.6349,94.5035,94.5774,8500.0
2006-04-27 13:00:00,115.21,115.21,115.06,115.11,12100.0,94.5774,94.5774,94.4543,94.4953,12100.0
2006-04-27 13:05:00,115.1,115.1,114.94,115.07,7600.0,94.4871,94.4871,94.3557,94.4625,7600.0
2006-04-27 13:10:00,115.08,115.2,115.0,115.11,17400.0,94.4707,94.5692,94.405,94.4953,17400.0
2006-04-27 13:15:00,115.19,115.19,115.07,115.15,7900.0,94.561,94.561,94.4625,94.5281,7900.0
2006-04-27 13:20:00,115.15,115.15,114.92,115.02,9600.0,94.5281,94.5281,94.3393,94.4214,9600.0
2006-04-27 13:25:00,115.02,115.02,114.92,114.93,5400.0,94.4214,94.4214,94.3393,94.3475,5400.0
2006-04-27 13:30:00,114.92,114.93,114.71,114.78,11000.0,94.3393,94.3475,94.1669,94.2244,11000.0
2006-04-27 13:35:00,114.72,114.72,114.55,114.58,14200.0,94.1751,94.1751,94.0356,94.0602,14200.0
2006-04-27 13:40:00,114.59,114.65,114.58,114.65,8300.0,94.0684,94.1177,94.0602,94.1177,8300.0
2006-04-27 13:45:00,114.65,114.67,114.57,114.57,13200.0,94.1177,94.1341,94.052,94.052,13200.0
2006-04-27 13:50:00,114.56,114.64,114.53,114.53,8800.0,94.0438,94.1095,94.0192,94.0192,8800.0
2006-04-27 13:55:00,114.58,114.73,114.57,114.65,11700.0,94.0602,94.1834,94.052,94.1177,11700.0
2006-04-27 14:00:00,114.63,114.68,114.57,114.58,6800.0,94.1013,94.1423,94.052,94.0602,6800.0
2006-04-27 14:05:00,114.58,114.76,114.58,114.76,12300.0,94.0602,94.208,94.0602,94.208,12300.0
2006-04-27 14:10:00,114.77,114.78,114.55,114.55,5800.0,94.2162,94.2244,94.0356,94.0356,5800.0
2006-04-27 14:15:00,114.55,114.56,114.44,114.44,6500.0,94.0356,94.0438,93.9453,93.9453,6500.0
2006-04-27 14:20:00,114.51,114.55,114.45,114.54,5300.0,94.0027,94.0356,93.9535,94.0274,5300.0
2006-04-27 14:25:00,114.53,114.8,114.5,114.8,9100.0,94.0192,94.2408,93.9945,94.2408,9100.0
2006-04-27 14:30:00,114.81,114.82,114.61,114.61,4700.0,94.249,94.2572,94.0848,94.0848,4700.0
2006-04-27 14:35:00,114.65,114.84,114.65,114.84,9700.0,94.1177,94.2737,94.1177,94.2737,9700.0
2006-04-27 14:40:00,114.87,114.99,114.85,114.99,9300.0,94.2983,94.3968,94.2819,94.3968,9300.0
2006-04-27 14:45:00,114.97,115.06,114.85,115.06,6300.0,94.3804,94.4543,94.2819,94.4543,6300.0
2006-04-27 14:50:00,115.02,115.12,115.02,115.07,9100.0,94.4214,94.5035,94.4214,94.4625,9100.0
2006-04-27 14:55:00,115.03,115.23,115.02,115.02,12100.0,94.4296,94.5938,94.4214,94.4214,12100.0
2006-04-27 15:00:00,115.01,115.07,114.91,114.91,14700.0,94.4132,94.4625,94.3311,94.3311,14700.0
2006-04-27 15:05:00,114.92,115.04,114.87,115.04,10200.0,94.3393,94.4378,94.2983,94.4378,10200.0
2006-04-27 15:10:00,115.04,115.05,114.84,115.02,7900.0,94.4378,94.446,94.2737,94.4214,7900.0
2006-04-27 15:15:00,115.06,115.17,114.96,115.05,12500.0,94.4543,94.5446,94.3722,94.446,12500.0
2006-04-27 15:20:00,115.09,115.14,115.0,115.01,7700.0,94.4789,94.5199,94.405,94.4132,7700.0
2006-04-27 15:25:00,115.01,115.01,114.84,114.92,10500.0,94.4132,94.4132,94.2737,94.3393,10500.0
2006-04-27 15:30:00,114.91,114.95,114.85,114.85,14900.0,94.3311,94.364,94.2819,94.2819,14900.0
2006-04-27 15:35:00,114.85,114.98,114.85,114.98,22500.0,94.2819,94.3886,94.2819,94.3886,22500.0
2006-04-27 15:40:00,114.98,115.08,114.97,115.08,22000.0,94.3886,94.4707,94.3804,94.4707,22000.0
2006-04-27 15:45:00,115.08,115.18,115.04,115.15,20700.0,94.4707,94.5528,94.4378,94.5281,20700.0
2006-04-27 15:50:00,115.17,115.17,115.03,115.11,36200.0,94.5446,94.5446,94.4296,94.4953,36200.0
2006-04-27 15:55:00,115.1,115.2,115.1,115.2,41000.0,94.4871,94.5692,94.4871,94.5692,41000.0
2006-04-28 09:30:00,114.58,114.94,114.57,114.58,30100.0,94.0602,94.3557,94.052,94.0602,30100.0
2006-04-28 09:35:00,114.57,115.2,114.57,114.6,12300.0,94.052,94.5692,94.052,94.0766,12300.0
2006-04-28 09:40:00,114.75,114.75,114.2,114.26,13600.0,94.1998,94.1998,93.7483,93.7975,13600.0
2006-04-28 09:45:00,114.26,114.34,114.21,114.29,23200.0,93.7975,93.8632,93.7565,93.8221,23200.0
2006-04-28 09:50:00,114.29,114.31,114.11,114.21,13400.0,93.8221,93.8386,93.6744,93.7565,13400.0
2006-04-28 09:55:00,114.15,114.25,114.07,114.07,15400.0,93.7072,93.7893,93.6415,93.6415,15400.0
2006-04-28 10:00:00,114.04,114.31,114.01,114.07,46300.0,93.6169,93.8386,93.5923,93.6415,46300.0
2006-04-28 10:05:00,114.01,114.21,114.01,114.06,9300.0,93.5923,93.7565,93.5923,93.6333,9300.0
2006-04-28 10:10:00,114.07,114.26,113.97,114.19,25400.0,93.6415,93.7975,93.5595,93.7401,25400.0
2006-04-28 10:15:00,114.23,114.5,114.17,114.32,47200.0,93.7729,93.9945,93.7236,93.8468,47200.0
2006-04-28 10:20:00,114.32,114.56,114.31,114.52,20200.0,93.8468,94.0438,93.8386,94.011,20200.0
2006-04-28 10:25:00,114.52,114.68,114.51,114.61,49000.0,94.011,94.1423,94.0027,94.0848,49000.0
2006-04-28 10:30:00,114.58,114.58,114.24,114.3,23000.0,94.0602,94.0602,93.7811,93.8304,23000.0
2006-04-28 10:35:00,114.3,114.35,114.25,114.34,16000.0,93.8304,93.8714,93.7893,93.8632,16000.0
2006-04-28 10:40:00,114.38,114.45,114.3,114.31,11600.0,93.896,93.9535,93.8304,93.8386,11600.0
2006-04-28 10:45:00,114.31,114.45,114.31,114.37,25700.0,93.8386,93.9535,93.8386,93.8878,25700.0
2006-04-28 10:50:00,114.43,114.53,114.37,114.53,14500.0,93.9371,94.0192,93.8878,94.0192,14500.0
2006-04-28 10:55:00,114.44,114.67,114.43,114.51,13000.0,93.9453,94.1341,93.9371,94.0027,13000.0
2006-04-28 11:00:00,114.5,114.57,114.4,114.57,25100.0,93.9945,94.052,93.9124,94.052,25100.0
2006-04-28 11:05:00,114.57,114.68,114.56,114.61,12300.0,94.052,94.1423,94.0438,94.0848,12300.0
2006-04-28 11:10:00,114.6,114.73,114.52,114.73,11000.0,94.0766,94.1834,94.011,94.1834,11000.0
2006-04-28 11:15:00,114.73,114.93,114.73,114.86,160300.0,94.1834,94.3475,94.1834,94.2901,160300.0
2006-04-28 11:20:00,114.8,114.8,114.63,114.66,5600.0,94.2408,94.2408,94.1013,94.1259,5600.0
2006-04-28 11:25:00,114.66,114.78,114.57,114.57,8700.0,94.1259,94.2244,94.052,94.052,8700.0
2006-04-28 11:30:00,114.57,114.59,114.5,114.59,10800.0,94.052,94.0684,93.9945,94.0684,10800.0
2006-04-28 11:35:00,114.6,114.61,114.44,114.5,8100.0,94.0766,94.0848,93.9453,93.9945,8100.0
2006-04-28 11:40:00,114.52,114.6,114.43,114.6,5300.0,94.011,94.0766,93.9371,94.0766,5300.0
2006-04-28 11:45:00,114.6,114.77,114.6,114.74,9000.0,94.0766,94.2162,94.0766,94.1916,9000.0
2006-04-28 11:50:00,114.74,114.87,114.71,114.86,13700.0,94.1916,94.2983,94.1669,94.2901,13700.0
2006-04-28 11:55:00,114.87,114.94,114.86,114.93,11700.0,94.2983,94.3557,94.2901,94.3475,11700.0
2006-04-28 12:00:00,114.93,114.93,114.72,114.72,7600.0,94.3475,94.3475,94.1751,94.1751,7600.0
2006-04-28 12:05:00,114.68,114.69,114.6,114.6,2400.0,94.1423,94.1505,94.0766,94.0766,2400.0
2006-04-28 12:10:00,114.62,114.67,114.61,114.61,2500.0,94.093,94.1341,94.0848,94.0848,2500.0
2006-04-28 12:15:00,114.61,114.7,114.61,114.7,4200.0,94.0848,94.1587,94.0848,94.1587,4200.0
2006-04-28 12:20:00,114.69,114.73,114.67,114.68,3500.0,94.1505,94.1834,94.1341,94.1423,3500.0
2006-04-28 12:25:00,114.66,114.68,114.62,114.62,3700.0,94.1259,94.1423,94.093,94.093,3700.0
2006-04-28 12:30:00,114.61,114.61,114.55,114.57,4100.0,94.0848,94.0848,94.0356,94.052,4100.0
2006-04-28 12:35:00,114.57,114.61,114.45,114.5,4600.0,94.052,94.0848,93.9535,93.9945,4600.0
2006-04-28 12:40:00,114.46,114.46,114.27,114.34,6900.0,93.9617,93.9617,93.8057,93.8632,6900.0
2006-04-28 12:45:00,114.36,114.38,114.32,114.36,2500.0,93.8796,93.896,93.8468,93.8796,2500.0
2006-04-28 12:50:00,114.36,114.55,114.36,114.45,7700.0,93.8796,94.0356,93.8796,93.9535,7700.0
2006-04-28 12:55:00,114.46,114.5,114.45,114.49,4400.0,93.9617,93.9945,93.9535,93.9863,4400.0
2006-04-28 13:00:00,114.48,114.59,114.48,114.58,4200.0,93.9781,94.0684,93.9781,94.0602,4200.0
2006-04-28 13:05:00,114.58,114.79,114.58,114.69,11900.0,94.0602,94.2326,94.0602,94.1505,11900.0
2006-04-28 13:10:00,114.69,114.7,114.65,114.69,7300.0,94.1505,94.1587,94.1177,94.1505,7300.0
2006-04-28 13:15:00,114.7,114.78,114.68,114.74,4000.0,94.1587,94.2244,94.1423,94.1916,4000.0
2006-04-28 13:20:00,114.75,114.75,114.55,114.57,9000.0,94.1998,94.1998,94.0356,94.052,9000.0
2006-04-28 13:25:00,114.62,114.82,114.59,114.78,2700.0,94.093,94.2572,94.0684,94.2244,2700.0
2006-04-28 13:30:00,114.78,114.91,114.75,114.83,5400.0,94.2244,94.3311,94.1998,94.2654,5400.0
2006-04-28 13:35:00,114.82,114.93,114.74,114.89,7500.0,94.2572,94.3475,94.1916,94.3147,7500.0
2006-04-28 13:40:00,114.92,114.95,114.86,114.86,9100.0,94.3393,94.364,94.2901,94.2901,9100.0
2006-04-28 13:45:00,114.85,114.85,114.71,114.71,2700.0,94.2819,94.2819,94.1669,94.1669,2700.0
2006-04-28 13:50:00,114.69,114.76,114.69,114.76,3300.0,94.1505,94.208,94.1505,94.208,3300.0
2006-04-28 13:55:00,114.76,114.9,114.72,114.82,4600.0,94.208,94.3229,94.1751,94.2572,4600.0
2006-04-28 14:00:00,114.9,114.99,114.89,114.99,6300.0,94.3229,94.3968,94.3147,94.3968,6300.0
2006-04-28 14:05:00,114.97,114.97,114.92,114.93,4300.0,94.3804,94.3804,94.3393,94.3475,4300.0
2006-04-28 14:10:00,114.95,115.14,114.95,115.14,4200.0,94.364,94.5199,94.364,94.5199,4200.0
2006-04-28 14:15:00,115.14,115.19,115.09,115.1,12400.0,94.5199,94.561,94.4789,94.4871,12400.0
2006-04-28 14:20:00,115.1,115.15,115.07,115.13,13300.0,94.4871,94.5281,94.4625,94.5117,13300.0
2006-04-28 14:25:00,115.13,115.19,115.06,115.11,8600.0,94.5117,94.561,94.4543,94.4953,8600.0
2006-04-28 14:30:00,115.12,115.17,115.01,115.02,11100.0,94.5035,94.5446,94.4132,94.4214,11100.0
2006-04-28 14:35:00,115.02,115.2,115.02,115.2,11600.0,94.4214,94.5692,94.4214,94.5692,11600.0
2006-04-28 14:40:00,115.2,115.22,115.16,115.19,9800.0,94.5692,94.5856,94.5363,94.561,9800.0
2006-04-28 14:45:00,115.19,115.21,115.16,115.18,5500.0,94.561,94.5774,94.5363,94.5528,5500.0
2006-04-28 14:50:00,115.19,115.19,115.11,115.17,7900.0,94.561,94.561,94.4953,94.5446,7900.0
2006-04-28 14:55:00,115.17,115.22,115.16,115.2,10800.0,94.5446,94.5856,94.5363,94.5692,10800.0
2006-04-28 15:00:00,115.2,115.2,115.15,115.16,5700.0,94.5692,94.5692,94.5281,94.5363,5700.0
2006-04-28 15:05:00,115.15,115.16,115.04,115.15,15100.0,94.5281,94.5363,94.4378,94.5281,15100.0
2006-04-28 15:10:00,115.13,115.19,115.07,115.19,10100.0,94.5117,94.561,94.4625,94.561,10100.0
2006-04-28 15:15:00,115.16,115.2,115.09,115.14,9300.0,94.5363,94.5692,94.4789,94.5199,9300.0
2006-04-28 15:20:00,115.13,115.21,115.1,115.11,13000.0,94.5117,94.5774,94.4871,94.4953,13000.0
2006-04-28 15:25:00,115.11,115.17,115.1,115.17,7800.0,94.4953,94.5446,94.4871,94.5446,7800.0
2006-04-28 15:30:00,115.17,115.18,115.15,115.18,5700.0,94.5446,94.5528,94.5281,94.5528,5700.0
2006-04-28 15:35:00,115.17,115.19,115.12,115.14,7400.0,94.5446,94.561,94.5035,94.5199,7400.0
2006-04-28 15:40:00,115.15,115.15,115.02,115.05,10400.0,94.5281,94.5281,94.4214,94.446,10400.0
2006-04-28 15:45:00,115.06,115.14,115.01,115.14,10500.0,94.4543,94.5199,94.4132,94.5199,10500.0
2006-04-28 15:50:00,115.14,115.24,115.12,115.23,15800.0,94.5199,94.602,94.5035,94.5938,15800.0
2006-04-28 15:55:00,115.23,115.24,115.14,115.15,20600.0,94.5938,94.602,94.5199,94.5281,20600.0
2006-05-01 09:30:00,115.13,115.29,114.63,114.84,25600.0,94.5117,94.6431,94.1013,94.2737,25600.0
2006-05-01 09:35:00,114.85,114.86,114.64,114.85,15900.0,94.2819,94.2901,94.1095,94.2819,15900.0
2006-05-01 09:40:00,114.85,115.03,114.76,114.76,9300.0,94.2819,94.4296,94.208,94.208,9300.0
2006-05-01 09:45:00,114.73,114.88,114.57,114.88,12700.0,94.1834,94.3065,94.052,94.3065,12700.0
2006-05-01 09:50:00,114.88,114.93,114.7,114.83,17600.0,94.3065,94.3475,94.1587,94.2654,17600.0
2006-05-01 09:55:00,114.84,114.92,114.83,114.9,12700.0,94.2737,94.3393,94.2654,94.3229,12700.0
2006-05-01 10:00:00,114.89,114.91,114.69,114.73,22000.0,94.3147,94.3311,94.1505,94.1834,22000.0
2006-05-01 10:05:00,114.74,114.99,114.58,114.89,16000.0,94.1916,94.3968,94.0602,94.3147,16000.0
2006-05-01 10:10:00,114.88,114.91,114.69,114.76,15500.0,94.3065,94.3311,94.1505,94.208,15500.0
2006-05-01 10:15:00,114.7,114.91,114.67,114.7,12700.0,94.1587,94.3311,94.1341,94.1587,12700.0
2006-05-01 10:20:00,114.7,114.81,114.61,114.75,19800.0,94.1587,94.249,94.0848,94.1998,19800.0
2006-05-01 10:25:00,114.76,114.81,114.64,114.69,12800.0,94.208,94.249,94.1095,94.1505,12800.0
2006-05-01 10:30:00,114.7,114.81,114.69,114.77,6000.0,94.1587,94.249,94.1505,94.2162,6000.0
2006-05-01 10:35:00,114.78,114.83,114.67,114.68,20200.0,94.2244,94.2654,94.1341,94.1423,20200.0
2006-05-01 10:40:00,114.68,114.69,114.57,114.58,20700.0,94.1423,94.1505,94.052,94.0602,20700.0
2006-05-01 10:45:00,114.58,114.64,114.57,114.61,9400.0,94.0602,94.1095,94.052,94.0848,9400.0
2006-05-01 10:50:00,114.6,114.7,114.58,114.62,18400.0,94.0766,94.1587,94.0602,94.093,18400.0
2006-05-01 10:55:00,114.62,114.73,114.62,114.66,5700.0,94.093,94.1834,94.093,94.1259,5700.0
2006-05-01 11:00:00,114.67,114.81,114.67,114.69,10200.0,94.1341,94.249,94.1341,94.1505,10200.0
2006-05-01 11:05:00,114.67,114.68,114.55,114.55,12900.0,94.1341,94.1423,94.0356,94.0356,12900.0
2006-05-01 11:10:00,114.55,114.6,114.45,114.55,6800.0,94.0356,94.0766,93.9535,94.0356,6800.0
2006-05-01 11:15:00,114.55,114.73,114.52,114.66,8600.0,94.0356,94.1834,94.011,94.1259,8600.0
2006-05-01 11:20:00,114.65,114.68,114.54,114.57,11600.0,94.1177,94.1423,94.0274,94.052,11600.0
2006-05-01 11:25:00,114.57,114.57,114.48,114.52,9000.0,94.052,94.052,93.9781,94.011,9000.0
2006-05-01 11:30:00,114.55,114.61,114.45,114.61,18500.0,94.0356,94.0848,93.9535,94.0848,18500.0
2006-05-01 11:35:00,114.61,114.7,114.45,114.5,16500.0,94.0848,94.1587,93.9535,93.9945,16500.0
2006-05-01 11:40:00,114.46,114.53,114.3,114.33,7800.0,93.9617,94.0192,93.8304,93.855,7800.0
2006-05-01 11:45:00,114.32,114.42,114.3,114.4,7700.0,93.8468,93.9289,93.8304,93.9124,7700.0
2006-05-01 11:50:00,114.36,114.36,114.3,114.31,8200.0,93.8796,93.8796,93.8304,93.8386,8200.0
2006-05-01 11:55:00,114.32,114.35,114.3,114.3,6100.0,93.8468,93.8714,93.8304,93.8304,6100.0
2006-05-01 12:00:00,114.31,114.35,114.29,114.29,5700.0,93.8386,93.8714,93.8221,93.8221,5700.0
2006-05-01 12:05:00,114.28,114.33,114.24,114.25,12800.0,93.8139,93.855,93.7811,93.7893,12800.0
2006-05-01 12:10:00,114.29,114.35,114.24,114.27,6000.0,93.8221,93.8714,93.7811,93.8057,6000.0
2006-05-01 12:15:00,114.27,114.27,114.21,114.22,11100.0,93.8057,93.8057,93.7565,93.7647,11100.0
2006-05-01 12:20:00,114.25,114.32,114.24,114.32,7500.0,93.7893,93.8468,93.7811,93.8468,7500.0
2006-05-01 12:25:00,114.32,114.32,114.22,114.24,3800.0,93.8468,93.8468,93.7647,93.7811,3800.0
2006-05-01 12:30:00,114.28,114.28,114.21,114.24,10900.0,93.8139,93.8139,93.7565,93.7811,10900.0
2006-05-01 12:35:00,114.24,114.24,114.15,114.16,8500.0,93.7811,93.7811,93.7072,93.7154,8500.0
2006-05-01 12:40:00,114.18,114.28,114.15,114.28,9100.0,93.7318,93.8139,93.7072,93.8139,9100.0
2006-05-01 12:45:00,114.28,114.35,114.27,114.33,3900.0,93.8139,93.8714,93.8057,93.855,3900.0
2006-05-01 12:50:00,114.29,114.54,114.29,114.51,8700.0,93.8221,94.0274,93.8221,94.0027,8700.0
2006-05-01 12:55:00,114.56,114.56,114.45,114.45,5700.0,94.0438,94.0438,93.9535,93.9535,5700.0
2006-05-01 13:00:00,114.49,114.5,114.47,114.5,2900.0,93.9863,93.9945,93.9699,93.9945,2900.0
2006-05-01 13:05:00,114.5,114.5,114.44,114.45,7200.0,93.9945,93.9945,93.9453,93.9535,7200.0
2006-05-01 13:10:00,114.45,114.45,114.33,114.33,5700.0,93.9535,93.9535,93.855,93.855,5700.0
2006-05-01 13:15:00,114.32,114.32,114.2,114.2,5200.0,93.8468,93.8468,93.7483,93.7483,5200.0
2006-05-01 13:20:00,114.19,114.32,114.17,114.25,14900.0,93.7401,93.8468,93.7236,93.7893,14900.0
2006-05-01 13:25:00,114.25,114.25,114.14,114.25,7500.0,93.7893,93.7893,93.699,93.7893,7500.0
2006-05-01 13:30:00,114.22,114.24,114.06,114.13,10400.0,93.7647,93.7811,93.6333,93.6908,10400.0
2006-05-01 13:35:00,114.12,114.17,114.09,114.17,10800.0,93.6826,93.7236,93.658,93.7236,10800.0
2006-05-01 13:40:00,114.17,114.19,114.13,114.17,2000.0,93.7236,93.7401,93.6908,93.7236,2000.0
2006-05-01 13:45:00,114.17,114.24,114.13,114.13,9100.0,93.7236,93.7811,93.6908,93.6908,9100.0
2006-05-01 13:50:00,114.13,114.2,114.12,114.17,8700.0,93.6908,93.7483,93.6826,93.7236,8700.0
2006-05-01 13:55:00,114.16,114.26,114.12,114.26,9500.0,93.7154,93.7975,93.6826,93.7975,9500.0
2006-05-01 14:00:00,114.26,114.27,114.16,114.16,8500.0,93.7975,93.8057,93.7154,93.7154,8500.0
2006-05-01 14:05:00,114.16,114.26,114.16,114.21,13600.0,93.7154,93.7975,93.7154,93.7565,13600.0
2006-05-01 14:10:00,114.19,114.21,114.15,114.2,4800.0,93.7401,93.7565,93.7072,93.7483,4800.0
2006-05-01 14:15:00,114.2,114.27,114.19,114.2,7300.0,93.7483,93.8057,93.7401,93.7483,7300.0
2006-05-01 14:20:00,114.15,114.16,114.07,114.13,9000.0,93.7072,93.7154,93.6415,93.6908,9000.0
2006-05-01 14:25:00,114.13,114.29,114.13,114.22,13600.0,93.6908,93.8221,93.6908,93.7647,13600.0
2006-05-01 14:30:00,114.23,114.35,114.23,114.31,9700.0,93.7729,93.8714,93.7729,93.8386,9700.0
2006-05-01 14:35:00,114.32,114.47,114.32,114.45,10100.0,93.8468,93.9699,93.8468,93.9535,10100.0
2006-05-01 14:40:00,114.41,114.73,114.38,114.69,18900.0,93.9207,94.1834,93.896,94.1505,18900.0
2006-05-01 14:45:00,114.71,114.81,114.7,114.78,9300.0,94.1669,94.249,94.1587,94.2244,9300.0
2006-05-01 14:50:00,114.78,114.8,114.73,114.75,6800.0,94.2244,94.2408,94.1834,94.1998,6800.0
2006-05-01 14:55:00,114.74,114.75,114.56,114.57,6800.0,94.1916,94.1998,94.0438,94.052,6800.0
2006-05-01 15:00:00,114.56,114.61,114.52,114.6,12300.0,94.0438,94.0848,94.011,94.0766,12300.0
2006-05-01 15:05:00,114.59,114.61,114.54,114.55,7700.0,94.0684,94.0848,94.0274,94.0356,7700.0
2006-05-01 15:10:00,114.56,114.65,114.56,114.58,15000.0,94.0438,94.1177,94.0438,94.0602,15000.0
2006-05-01 15:15:00,114.58,114.63,114.19,114.19,27800.0,94.0602,94.1013,93.7401,93.7401,27800.0
2006-05-01 15:20:00,114.19,114.3,113.8,113.99,71800.0,93.7401,93.8304,93.4199,93.5759,71800.0
2006-05-01 15:25:00,113.99,114.14,113.86,113.94,19400.0,93.5759,93.699,93.4692,93.5348,19400.0
2006-05-01 15:30:00,113.97,113.97,113.75,113.82,31100.0,93.5595,93.5595,93.3789,93.4363,31100.0
2006-05-01 15:35:00,113.76,113.89,113.46,113.6,57100.0,93.3871,93.4938,93.1408,93.2557,57100.0
2006-05-01 15:40:00,113.6,113.63,113.44,113.54,30600.0,93.2557,93.2803,93.1244,93.2065,30600.0
2006-05-01 15:45:00,113.51,113.95,113.51,113.81,35700.0,93.1818,93.543,93.1818,93.4281,35700.0
2006-05-01 15:50:00,113.65,113.79,113.56,113.69,40100.0,93.2968,93.4117,93.2229,93.3296,40100.0
2006-05-01 15:55:00,113.69,113.7,113.6,113.62,30600.0,93.3296,93.3378,93.2557,93.2721,30600.0
2006-05-02 09:30:00,114.2,114.2,113.52,113.56,24000.0,93.7483,93.7483,93.19,93.2229,24000.0
2006-05-02 09:35:00,113.84,113.95,113.5,113.75,11600.0,93.4527,93.543,93.1736,93.3789,11600.0
2006-05-02 09:40:00,113.73,113.88,113.66,113.76,4700.0,93.3624,93.4856,93.305,93.3871,4700.0
2006-05-02 09:45:00,113.84,113.84,113.51,113.63,6800.0,93.4527,93.4527,93.1818,93.2803,6800.0
2006-05-02 09:50:00,113.68,113.74,113.56,113.66,4700.0,93.3214,93.3706,93.2229,93.305,4700.0
2006-05-02 09:55:00,113.66,113.9,113.66,113.83,19500.0,93.305,93.502,93.305,93.4445,19500.0
2006-05-02 10:00:00,113.88,113.94,113.61,113.67,11200.0,93.4856,93.5348,93.2639,93.3132,11200.0
2006-05-02 10:05:00,113.78,113.99,113.71,113.91,6900.0,93.4035,93.5759,93.346,93.5102,6900.0
2006-05-02 10:10:00,113.94,114.17,113.94,114.17,10400.0,93.5348,93.7236,93.5348,93.7236,10400.0
2006-05-02 10:15:00,114.12,114.15,114.03,114.15,18700.0,93.6826,93.7072,93.6087,93.7072,18700.0
2006-05-02 10:20:00,114.18,114.39,114.12,114.31,21300.0,93.7318,93.9042,93.6826,93.8386,21300.0
2006-05-02 10:25:00,114.3,114.49,114.3,114.46,27100.0,93.8304,93.9863,93.8304,93.9617,27100.0
2006-05-02 10:30:00,114.47,114.6,114.47,114.55,19700.0,93.9699,94.0766,93.9699,94.0356,19700.0
2006-05-02 10:35:00,114.6,114.75,114.6,114.75,10800.0,94.0766,94.1998,94.0766,94.1998,10800.0
2006-05-02 10:40:00,114.74,114.75,114.54,114.54,10100.0,94.1916,94.1998,94.0274,94.0274,10100.0
2006-05-02 10:45:00,114.55,114.59,114.47,114.59,5900.0,94.0356,94.0684,93.9699,94.0684,5900.0
2006-05-02 10:50:00,114.63,114.68,114.52,114.53,5800.0,94.1013,94.1423,94.011,94.0192,5800.0
2006-05-02 10:55:00,114.56,114.61,114.53,114.59,8100.0,94.0438,94.0848,94.0192,94.0684,8100.0
2006-05-02 11:00:00,114.59,114.6,114.49,114.56,11100.0,94.0684,94.0766,93.9863,94.0438,11100.0
2006-05-02 11:05:00,114.56,114.6,114.4,114.52,12400.0,94.0438,94.0766,93.9124,94.011,12400.0
2006-05-02 11:10:00,114.52,114.54,114.45,114.49,8200.0,94.011,94.0274,93.9535,93.9863,8200.0
2006-05-02 11:15:00,114.52,114.69,114.5,114.68,8900.0,94.011,94.1505,93.9945,94.1423,8900.0
2006-05-02 11:20:00,114.69,114.72,114.61,114.61,8100.0,94.1505,94.1751,94.0848,94.0848,8100.0
2006-05-02 11:25:00,114.61,114.61,114.47,114.55,10100.0,94.0848,94.0848,93.9699,94.0356,10100.0
2006-05-02 11:30:00,114.55,114.65,114.5,114.64,20600.0,94.0356,94.1177,93.9945,94.1095,20600.0
2006-05-02 11:35:00,114.64,114.7,114.48,114.5,25100.0,94.1095,94.1587,93.9781,93.9945,25100.0
2006-05-02 11:40:00,114.48,114.56,114.48,114.55,3700.0,93.9781,94.0438,93.9781,94.0356,3700.0
2006-05-02 11:45:00,114.5,114.51,114.43,114.43,3700.0,93.9945,94.0027,93.9371,93.9371,3700.0
2006-05-02 11:50:00,114.43,114.5,114.43,114.48,7800.0,93.9371,93.9945,93.9371,93.9781,7800.0
2006-05-02 11:55:00,114.48,114.48,114.39,114.39,5000.0,93.9781,93.9781,93.9042,93.9042,5000.0
2006-05-02 12:00:00,114.39,114.4,114.22,114.26,7600.0,93.9042,93.9124,93.7647,93.7975,7600.0
2006-05-02 12:05:00,114.26,114.45,114.23,114.45,8800.0,93.7975,93.9535,93.7729,93.9535,8800.0
2006-05-02 12:10:00,114.47,114.47,114.36,114.39,5800.0,93.9699,93.9699,93.8796,93.9042,5800.0
2006-05-02 12:15:00,114.39,114.53,114.37,114.52,5000.0,93.9042,94.0192,93.8878,94.011,5000.0
2006-05-02 12:20:00,114.57,114.6,114.54,114.57,5700.0,94.052,94.0766,94.0274,94.052,5700.0
2006-05-02 12:25:00,114.57,114.64,114.52,114.59,6600.0,94.052,94.1095,94.011,94.0684,6600.0
2006-05-02 12:30:00,114.59,114.59,114.54,114.57,2600.0,94.0684,94.0684,94.0274,94.052,2600.0
2006-05-02 12:35:00,114.58,114.9,114.58,114.88,25400.0,94.0602,94.3229,94.0602,94.3065,25400.0
2006-05-02 12:40:00,114.86,114.9,114.84,114.84,31600.0,94.2901,94.3229,94.2737,94.2737,31600.0
2006-05-02 12:45:00,114.86,114.86,114.77,114.77,8600.0,94.2901,94.2901,94.2162,94.2162,8600.0
2006-05-02 12:50:00,114.78,114.92,114.77,114.84,13000.0,94.2244,94.3393,94.2162,94.2737,13000.0
2006-05-02 12:55:00,114.85,114.85,114.78,114.8,12200.0,94.2819,94.2819,94.2244,94.2408,12200.0
2006-05-02 13:00:00,114.82,114.82,114.76,114.78,7100.0,94.2572,94.2572,94.208,94.2244,7100.0
2006-05-02 13:05:00,114.78,114.84,114.75,114.81,8400.0,94.2244,94.2737,94.1998,94.249,8400.0
2006-05-02 13:10:00,114.81,114.81,114.74,114.74,5600.0,94.249,94.249,94.1916,94.1916,5600.0
2006-05-02 13:15:00,114.74,114.84,114.72,114.82,11200.0,94.1916,94.2737,94.1751,94.2572,11200.0
2006-05-02 13:20:00,114.83,114.84,114.79,114.83,3600.0,94.2654,94.2737,94.2326,94.2654,3600.0
2006-05-02 13:25:00,114.79,114.88,114.76,114.88,6600.0,94.2326,94.3065,94.208,94.3065,6600.0
2006-05-02 13:30:00,114.87,114.93,114.86,114.93,32200.0,94.2983,94.3475,94.2901,94.3475,32200.0
2006-05-02 13:35:00,114.93,114.93,114.89,114.9,11700.0,94.3475,94.3475,94.3147,94.3229,11700.0
2006-05-02 13:40:00,114.9,115.0,114.89,114.94,25000.0,94.3229,94.405,94.3147,94.3557,25000.0
2006-05-02 13:45:00,114.95,114.99,114.95,114.97,14700.0,94.364,94.3968,94.364,94.3804,14700.0
2006-05-02 13:50:00,114.98,114.98,114.95,114.96,15400.0,94.3886,94.3886,94.364,94.3722,15400.0
2006-05-02 13:55:00,114.97,114.97,114.96,114.97,8700.0,94.3804,94.3804,94.3722,94.3804,8700.0
2006-05-02 14:00:00,114.97,115.01,114.97,114.99,33500.0,94.3804,94.4132,94.3804,94.3968,33500.0
2006-05-02 14:05:00,115.0,115.09,114.99,115.06,17800.0,94.405,94.4789,94.3968,94.4543,17800.0
2006-05-02 14:10:00,115.07,115.09,115.03,115.04,9700.0,94.4625,94.4789,94.4296,94.4378,9700.0
2006-05-02 14:15:00,115.04,115.07,115.01,115.06,12100.0,94.4378,94.4625,94.4132,94.4543,12100.0
2006-05-02 14:20:00,115.09,115.11,115.06,115.08,29000.0,94.4789,94.4953,94.4543,94.4707,29000.0
2006-05-02 14:25:00,115.08,115.12,115.08,115.09,14500.0,94.4707,94.5035,94.4707,94.4789,14500.0
2006-05-02 14:30:00,115.09,115.12,115.03,115.12,25500.0,94.4789,94.5035,94.4296,94.5035,25500.0
2006-05-02 14:35:00,115.12,115.23,115.1,115.23,47500.0,94.5035,94.5938,94.4871,94.5938,47500.0
2006-05-02 14:40:00,115.25,115.29,115.2,115.21,33700.0,94.6102,94.6431,94.5692,94.5774,33700.0
2006-05-02 14:45:00,115.22,115.28,115.21,115.21,22500.0,94.5856,94.6349,94.5774,94.5774,22500.0
2006-05-02 14:50:00,115.22,115.26,115.15,115.22,31800.0,94.5856,94.6184,94.5281,94.5856,31800.0
2006-05-02 14:55:00,115.22,115.32,115.21,115.32,41400.0,94.5856,94.6677,94.5774,94.6677,41400.0
2006-05-02 15:00:00,115.3,115.32,115.17,115.32,46300.0,94.6513,94.6677,94.5446,94.6677,46300.0
2006-05-02 15:05:00,115.32,115.41,115.31,115.4,23600.0,94.6677,94.7416,94.6595,94.7334,23600.0
2006-05-02 15:10:00,115.41,115.43,115.36,115.36,50100.0,94.7416,94.758,94.7005,94.7005,50100.0
2006-05-02 15:15:00,115.37,115.42,115.34,115.38,15500.0,94.7087,94.7498,94.6841,94.7169,15500.0
2006-05-02 15:20:00,115.35,115.48,115.33,115.47,18600.0,94.6923,94.799,94.6759,94.7908,18600.0
2006-05-02 15:25:00,115.47,115.57,115.47,115.56,48600.0,94.7908,94.8729,94.7908,94.8647,48600.0
2006-05-02 15:30:00,115.57,115.71,115.57,115.68,43500.0,94.8729,94.9878,94.8729,94.9632,43500.0
2006-05-02 15:35:00,115.71,115.92,115.68,115.92,45500.0,94.9878,95.1602,94.9632,95.1602,45500.0
2006-05-02 15:40:00,115.91,116.01,115.91,116.01,35500.0,95.152,95.2341,95.152,95.2341,35500.0
2006-05-02 15:45:00,116.02,116.39,115.99,116.39,74000.0,95.2423,95.5461,95.2177,95.5461,74000.0
2006-05-02 15:50:00,116.35,116.44,116.23,116.24,58800.0,95.5132,95.5871,95.4147,95.4229,58800.0
2006-05-02 15:55:00,116.23,116.23,116.13,116.13,31000.0,95.4147,95.4147,95.3326,95.3326,31000.0
2006-05-03 09:30:00,114.25,114.25,113.0,113.96,194700.0,93.7893,93.7893,92.7632,93.5512,194700.0
2006-05-03 09:35:00,113.97,114.05,113.76,113.76,38900.0,93.5595,93.6251,93.3871,93.3871,38900.0
2006-05-03 09:40:00,113.76,113.85,113.61,113.7,59100.0,93.3871,93.4609,93.2639,93.3378,59100.0
2006-05-03 09:45:00,113.68,113.8,113.64,113.73,39200.0,93.3214,93.4199,93.2886,93.3624,39200.0
2006-05-03 09:50:00,113.68,113.72,113.33,113.5,60600.0,93.3214,93.3542,93.0341,93.1736,60600.0
2006-05-03 09:55:00,113.49,113.62,113.32,113.45,40500.0,93.1654,93.2721,93.0259,93.1326,40500.0
2006-05-03 10:00:00,113.32,113.45,113.24,113.24,36800.0,93.0259,93.1326,92.9602,92.9602,36800.0
2006-05-03 10:05:00,113.25,113.43,113.12,113.26,42100.0,92.9684,93.1162,92.8617,92.9766,42100.0
2006-05-03 10:10:00,113.3,113.3,113.03,113.09,31200.0,93.0094,93.0094,92.7878,92.8371,31200.0
2006-05-03 10:15:00,113.1,113.41,113.04,113.41,29000.0,92.8453,93.0997,92.796,93.0997,29000.0
2006-05-03 10:20:00,113.41,113.61,113.41,113.49,20800.0,93.0997,93.2639,93.0997,93.1654,20800.0
2006-05-03 10:25:00,113.4,113.4,113.12,113.27,22800.0,93.0915,93.0915,92.8617,92.9848,22800.0
2006-05-03 10:30:00,113.27,113.56,113.27,113.39,22900.0,92.9848,93.2229,92.9848,93.0833,22900.0
2006-05-03 10:35:00,113.35,113.51,113.31,113.49,20900.0,93.0505,93.1818,93.0177,93.1654,20900.0
2006-05-03 10:40:00,113.47,113.6,113.47,113.54,37300.0,93.149,93.2557,93.149,93.2065,37300.0
2006-05-03 10:45:00,113.54,113.56,113.45,113.51,38800.0,93.2065,93.2229,93.1326,93.1818,38800.0
2006-05-03 10:50:00,113.41,113.42,113.08,113.08,19800.0,93.0997,93.108,92.8288,92.8288,19800.0
2006-05-03 10:55:00,113.12,113.34,113.12,113.3,11100.0,92.8617,93.0423,92.8617,93.0094,11100.0
2006-05-03 11:00:00,113.34,113.83,113.33,113.83,32100.0,93.0423,93.4445,93.0341,93.4445,32100.0
2006-05-03 11:05:00,113.85,113.95,113.69,113.74,23400.0,93.4609,93.543,93.3296,93.3706,23400.0
2006-05-03 11:10:00,113.79,113.82,113.63,113.72,58500.0,93.4117,93.4363,93.2803,93.3542,58500.0
2006-05-03 11:15:00,113.71,113.91,113.71,113.88,12200.0,93.346,93.5102,93.346,93.4856,12200.0
2006-05-03 11:20:00,113.88,113.94,113.81,113.81,26600.0,93.4856,93.5348,93.4281,93.4281,26600.0
2006-05-03 11:25:00,113.81,113.81,113.5,113.73,18900.0,93.4281,93.4281,93.1736,93.3624,18900.0
2006-05-03 11:30:00,113.7,113.71,113.46,113.48,17800.0,93.3378,93.346,93.1408,93.1572,17800.0
2006-05-03 11:35:00,113.47,113.48,113.26,113.26,24500.0,93.149,93.1572,92.9766,92.9766,24500.0
2006-05-03 11:40:00,113.27,113.33,113.25,113.25,15300.0,92.9848,93.0341,92.9684,92.9684,15300.0
2006-05-03 11:45:00,113.25,113.44,113.24,113.43,18700.0,92.9684,93.1244,92.9602,93.1162,18700.0
2006-05-03 11:50:00,113.43,113.46,113.25,113.27,20400.0,93.1162,93.1408,92.9684,92.9848,20400.0
2006-05-03 11:55:00,113.33,113.35,113.25,113.33,21900.0,93.0341,93.0505,92.9684,93.0341,21900.0
2006-05-03 12:00:00,113.33,113.45,113.32,113.42,46100.0,93.0341,93.1326,93.0259,93.108,46100.0
2006-05-03 12:05:00,113.42,113.5,113.4,113.45,21500.0,93.108,93.1736,93.0915,93.1326,21500.0
2006-05-03 12:10:00,113.47,113.5,113.41,113.47,5400.0,93.149,93.1736,93.0997,93.149,5400.0
2006-05-03 12:15:00,113.48,113.71,113.48,113.67,9300.0,93.1572,93.346,93.1572,93.3132,9300.0
2006-05-03 12:20:00,113.63,113.68,113.51,113.59,12600.0,93.2803,93.3214,93.1818,93.2475,12600.0
2006-05-03 12:25:00,113.59,113.6,113.54,113.54,3800.0,93.2475,93.2557,93.2065,93.2065,3800.0
2006-05-03 12:30:00,113.55,113.57,113.52,113.52,9600.0,93.2147,93.2311,93.19,93.19,9600.0
2006-05-03 12:35:00,113.51,113.55,113.41,113.41,11500.0,93.1818,93.2147,93.0997,93.0997,11500.0
2006-05-03 12:40:00,113.44,113.6,113.44,113.54,9400.0,93.1244,93.2557,93.1244,93.2065,9400.0
2006-05-03 12:45:00,113.55,113.66,113.55,113.64,14700.0,93.2147,93.305,93.2147,93.2886,14700.0
2006-05-03 12:50:00,113.6,113.65,113.54,113.62,12300.0,93.2557,93.2968,93.2065,93.2721,12300.0
2006-05-03 12:55:00,113.63,113.64,113.55,113.56,8000.0,93.2803,93.2886,93.2147,93.2229,8000.0
2006-05-03 13:00:00,113.57,113.68,113.56,113.66,11800.0,93.2311,93.3214,93.2229,93.305,11800.0
2006-05-03 13:05:00,113.66,113.72,113.66,113.71,19900.0,93.305,93.3542,93.305,93.346,19900.0
2006-05-03 13:10:00,113.72,113.95,113.72,113.91,31300.0,93.3542,93.543,93.3542,93.5102,31300.0
2006-05-03 13:15:00,113.9,113.91,113.69,113.7,15000.0,93.502,93.5102,93.3296,93.3378,15000.0
2006-05-03 13:20:00,113.73,113.73,113.61,113.61,6900.0,93.3624,93.3624,93.2639,93.2639,6900.0
2006-05-03 13:25:00,113.6,113.6,113.54,113.54,5300.0,93.2557,93.2557,93.2065,93.2065,5300.0
2006-05-03 13:30:00,113.53,113.54,113.45,113.47,10100.0,93.1983,93.2065,93.1326,93.149,10100.0
2006-05-03 13:35:00,113.48,113.62,113.48,113.55,9600.0,93.1572,93.2721,93.1572,93.2147,9600.0
2006-05-03 13:40:00,113.55,113.59,113.54,113.58,4500.0,93.2147,93.2475,93.2065,93.2393,4500.0
2006-05-03 13:45:00,113.58,113.58,113.34,113.34,16700.0,93.2393,93.2393,93.0423,93.0423,16700.0
2006-05-03 13:50:00,113.32,113.54,113.28,113.48,19000.0,93.0259,93.2065,92.993,93.1572,19000.0
2006-05-03 13:55:00,113.48,113.49,113.42,113.43,7400.0,93.1572,93.1654,93.108,93.1162,7400.0
2006-05-03 14:00:00,113.42,113.45,113.26,113.37,12700.0,93.108,93.1326,92.9766,93.0669,12700.0
2006-05-03 14:05:00,113.33,113.33,113.15,113.24,13000.0,93.0341,93.0341,92.8863,92.9602,13000.0
2006-05-03 14:10:00,113.24,113.25,113.1,113.22,18100.0,92.9602,92.9684,92.8453,92.9438,18100.0
2006-05-03 14:15:00,113.24,113.24,113.0,113.11,20000.0,92.9602,92.9602,92.7632,92.8535,20000.0
2006-05-03 14:20:00,113.12,113.18,113.05,113.07,12600.0,92.8617,92.9109,92.8042,92.8206,12600.0
2006-05-03 14:25:00,113.07,113.12,113.01,113.12,13700.0,92.8206,92.8617,92.7714,92.8617,13700.0
2006-05-03 14:30:00,113.14,113.22,113.11,113.22,18400.0,92.8781,92.9438,92.8535,92.9438,18400.0
2006-05-03 14:35:00,113.23,113.37,113.21,113.37,14800.0,92.952,93.0669,92.9356,93.0669,14800.0
2006-05-03 14:40:00,113.37,113.52,113.36,113.52,15800.0,93.0669,93.19,93.0587,93.19,15800.0
2006-05-03 14:45:00,113.51,113.53,113.48,113.53,10400.0,93.1818,93.1983,93.1572,93.1983,10400.0
2006-05-03 14:50:00,113.5,113.6,113.5,113.59,20200.0,93.1736,93.2557,93.1736,93.2475,20200.0
2006-05-03 14:55:00,113.59,113.6,113.54,113.58,18300.0,93.2475,93.2557,93.2065,93.2393,18300.0
2006-05-03 15:00:00,113.57,113.64,113.47,113.62,29100.0,93.2311,93.2886,93.149,93.2721,29100.0
2006-05-03 15:05:00,113.61,113.92,113.61,113.9,28000.0,93.2639,93.5184,93.2639,93.502,28000.0
2006-05-03 15:10:00,113.92,114.01,113.92,113.94,33900.0,93.5184,93.5923,93.5184,93.5348,33900.0
2006-05-03 15:15:00,113.94,114.24,113.94,114.2,32100.0,93.5348,93.7811,93.5348,93.7483,32100.0
2006-05-03 15:20:00,114.19,114.3,114.18,114.3,38100.0,93.7401,93.8304,93.7318,93.8304,38100.0
2006-05-03 15:25:00,114.3,114.32,114.15,114.27,21400.0,93.8304,93.8468,93.7072,93.8057,21400.0
2006-05-03 15:30:00,114.32,114.64,114.3,114.63,42400.0,93.8468,94.1095,93.8304,94.1013,42400.0
2006-05-03 15:35:00,114.61,114.76,114.58,114.65,46000.0,94.0848,94.208,94.0602,94.1177,46000.0
2006-05-03 15:40:00,114.65,114.72,114.63,114.67,35300.0,94.1177,94.1751,94.1013,94.1341,35300.0
2006-05-03 15:45:00,114.67,114.67,114.23,114.23,33500.0,94.1341,94.1341,93.7729,93.7729,33500.0
2006-05-03 15:50:00,114.22,114.28,114.21,114.22,40300.0,93.7647,93.8139,93.7565,93.7647,40300.0
2006-05-03 15:55:00,114.22,114.3,114.14,114.22,56300.0,93.7647,93.8304,93.699,93.7647,56300.0
2006-05-04 09:30:00,114.51,114.83,114.38,114.83,34200.0,94.0027,94.2654,93.896,94.2654,34200.0
2006-05-04 09:35:00,114.94,115.4,114.94,115.35,41200.0,94.3557,94.7334,94.3557,94.6923,41200.0
2006-05-04 09:40:00,115.4,115.58,115.21,115.43,37400.0,94.7334,94.8811,94.5774,94.758,37400.0
2006-05-04 09:45:00,115.43,115.55,115.33,115.33,25900.0,94.758,94.8565,94.6759,94.6759,25900.0
2006-05-04 09:50:00,115.37,115.75,115.35,115.62,36300.0,94.7087,95.0207,94.6923,94.914,36300.0
2006-05-04 09:55:00,115.62,115.89,115.43,115.66,31300.0,94.914,95.1356,94.758,94.9468,31300.0
2006-05-04 10:00:00,115.66,115.87,115.44,115.87,38300.0,94.9468,95.1192,94.7662,95.1192,38300.0
2006-05-04 10:05:00,115.89,116.13,115.83,116.01,36300.0,95.1356,95.3326,95.0864,95.2341,36300.0
2006-05-04 10:10:00,116.01,116.21,115.9,115.91,28700.0,95.2341,95.3983,95.1438,95.152,28700.0
2006-05-04 10:15:00,115.91,116.19,115.9,116.19,63800.0,95.152,95.3819,95.1438,95.3819,63800.0
2006-05-04 10:20:00,116.19,116.26,116.13,116.26,43900.0,95.3819,95.4393,95.3326,95.4393,43900.0
2006-05-04 10:25:00,116.26,116.6,116.22,116.6,63000.0,95.4393,95.7185,95.4065,95.7185,63000.0
2006-05-04 10:30:00,116.61,116.75,116.34,116.52,64300.0,95.7267,95.8416,95.505,95.6528,64300.0
2006-05-04 10:35:00,116.52,117.14,116.52,117.09,39300.0,95.6528,96.1618,95.6528,96.1207,39300.0
2006-05-04 10:40:00,117.12,117.35,116.89,117.08,66900.0,96.1453,96.3341,95.9565,96.1125,66900.0
2006-05-04 10:45:00,117.04,117.14,117.01,117.09,17100.0,96.0797,96.1618,96.055,96.1207,17100.0
2006-05-04 10:50:00,117.09,117.14,117.04,117.14,21400.0,96.1207,96.1618,96.0797,96.1618,21400.0
2006-05-04 10:55:00,117.1,117.38,117.1,117.36,37100.0,96.1289,96.3588,96.1289,96.3424,37100.0
2006-05-04 11:00:00,117.36,117.46,117.28,117.34,38400.0,96.3424,96.4244,96.2767,96.3259,38400.0
2006-05-04 11:05:00,117.33,117.43,117.25,117.25,27700.0,96.3177,96.3998,96.2521,96.2521,27700.0
2006-05-04 11:10:00,117.28,117.58,117.28,117.4,39800.0,96.2767,96.523,96.2767,96.3752,39800.0
2006-05-04 11:15:00,117.4,117.79,117.4,117.78,28300.0,96.3752,96.6953,96.3752,96.6871,28300.0
2006-05-04 11:20:00,117.8,117.91,117.69,117.76,31700.0,96.7036,96.7939,96.6133,96.6707,31700.0
2006-05-04 11:25:00,117.76,117.86,117.72,117.81,23800.0,96.6707,96.7528,96.6379,96.7118,23800.0
2006-05-04 11:30:00,117.81,117.84,117.67,117.7,38600.0,96.7118,96.7364,96.5968,96.6215,38600.0
2006-05-04 11:35:00,117.71,117.71,117.51,117.54,24200.0,96.6297,96.6297,96.4655,96.4901,24200.0
2006-05-04 11:40:00,117.51,117.55,117.41,117.55,35300.0,96.4655,96.4983,96.3834,96.4983,35300.0
2006-05-04 11:45:00,117.55,117.94,117.55,117.8,29100.0,96.4983,96.8185,96.4983,96.7036,29100.0
2006-05-04 11:50:00,117.75,117.75,117.33,117.33,40700.0,96.6625,96.6625,96.3177,96.3177,40700.0
2006-05-04 11:55:00,117.33,117.42,117.26,117.27,17900.0,96.3177,96.3916,96.2603,96.2685,17900.0
2006-05-04 12:00:00,117.3,117.31,117.18,117.26,23600.0,96.2931,96.3013,96.1946,96.2603,23600.0
2006-05-04 12:05:00,117.26,117.34,117.22,117.34,9400.0,96.2603,96.3259,96.2274,96.3259,9400.0
2006-05-04 12:10:00,117.35,117.4,117.31,117.36,7700.0,96.3341,96.3752,96.3013,96.3424,7700.0
2006-05-04 12:15:00,117.32,117.32,116.85,116.97,20400.0,96.3095,96.3095,95.9237,96.0222,20400.0
2006-05-04 12:20:00,116.91,116.99,116.7,116.79,15500.0,95.9729,96.0386,95.8005,95.8744,15500.0
2006-05-04 12:25:00,116.8,116.86,116.8,116.83,14400.0,95.8826,95.9319,95.8826,95.9073,14400.0
2006-05-04 12:30:00,116.83,116.86,116.68,116.71,22600.0,95.9073,95.9319,95.7841,95.8088,22600.0
2006-05-04 12:35:00,116.7,116.75,116.63,116.64,15200.0,95.8005,95.8416,95.7431,95.7513,15200.0
2006-05-04 12:40:00,116.64,116.88,116.64,116.82,19000.0,95.7513,95.9483,95.7513,95.8991,19000.0
2006-05-04 12:45:00,116.8,116.9,116.8,116.89,9700.0,95.8826,95.9647,95.8826,95.9565,9700.0
2006-05-04 12:50:00,116.91,116.92,116.87,116.89,12600.0,95.9729,95.9811,95.9401,95.9565,12600.0
2006-05-04 12:55:00,116.88,116.97,116.83,116.97,6600.0,95.9483,96.0222,95.9073,96.0222,6600.0
2006-05-04 13:00:00,116.9,116.93,116.86,116.9,4200.0,95.9647,95.9894,95.9319,95.9647,4200.0
2006-05-04 13:05:00,116.88,116.99,116.88,116.99,12300.0,95.9483,96.0386,95.9483,96.0386,12300.0
2006-05-04 13:10:00,116.99,117.15,116.96,117.15,13500.0,96.0386,96.17,96.014,96.17,13500.0
2006-05-04 13:15:00,117.14,117.5,117.14,117.41,29300.0,96.1618,96.4573,96.1618,96.3834,29300.0
2006-05-04 13:20:00,117.38,117.42,117.31,117.38,25600.0,96.3588,96.3916,96.3013,96.3588,25600.0
2006-05-04 13:25:00,117.38,117.61,117.38,117.61,18200.0,96.3588,96.5476,96.3588,96.5476,18200.0
2006-05-04 13:30:00,117.61,117.75,117.57,117.57,21500.0,96.5476,96.6625,96.5147,96.5147,21500.0
2006-05-04 13:35:00,117.6,117.6,117.45,117.53,13800.0,96.5394,96.5394,96.4162,96.4819,13800.0
2006-05-04 13:40:00,117.53,117.53,117.41,117.42,14300.0,96.4819,96.4819,96.3834,96.3916,14300.0
2006-05-04 13:45:00,117.42,117.45,117.3,117.3,16800.0,96.3916,96.4162,96.2931,96.2931,16800.0
2006-05-04 13:50:00,117.3,117.35,117.25,117.34,17600.0,96.2931,96.3341,96.2521,96.3259,17600.0
2006-05-04 13:55:00,117.3,117.35,117.27,117.28,5800.0,96.2931,96.3341,96.2685,96.2767,5800.0
2006-05-04 14:00:00,117.29,117.33,117.26,117.27,9500.0,96.2849,96.3177,96.2603,96.2685,9500.0
2006-05-04 14:05:00,117.25,117.34,117.25,117.25,17700.0,96.2521,96.3259,96.2521,96.2521,17700.0
2006-05-04 14:10:00,117.27,117.29,117.2,117.25,14300.0,96.2685,96.2849,96.211,96.2521,14300.0
2006-05-04 14:15:00,117.24,117.33,117.23,117.33,8800.0,96.2438,96.3177,96.2356,96.3177,8800.0
2006-05-04 14:20:00,117.32,117.35,117.29,117.3,8200.0,96.3095,96.3341,96.2849,96.2931,8200.0
2006-05-04 14:25:00,117.33,117.33,117.28,117.29,5000.0,96.3177,96.3177,96.2767,96.2849,5000.0
2006-05-04 14:30:00,117.29,117.3,117.25,117.28,13800.0,96.2849,96.2931,96.2521,96.2767,13800.0
2006-05-04 14:35:00,117.26,117.44,117.24,117.44,21500.0,96.2603,96.408,96.2438,96.408,21500.0
2006-05-04 14:40:00,117.5,117.58,117.5,117.58,22500.0,96.4573,96.523,96.4573,96.523,22500.0
2006-05-04 14:45:00,117.58,117.73,117.57,117.69,41800.0,96.523,96.6461,96.5147,96.6133,41800.0
2006-05-04 14:50:00,117.67,117.84,117.6,117.82,36600.0,96.5968,96.7364,96.5394,96.72,36600.0
2006-05-04 14:55:00,117.83,117.91,117.75,117.85,45800.0,96.7282,96.7939,96.6625,96.7446,45800.0
2006-05-04 15:00:00,117.85,117.9,117.67,117.77,42800.0,96.7446,96.7856,96.5968,96.6789,42800.0
2006-05-04 15:05:00,117.77,117.99,117.6,117.93,32400.0,96.6789,96.8595,96.5394,96.8103,32400.0
2006-05-04 15:10:00,117.93,118.01,117.91,117.96,49600.0,96.8103,96.8759,96.7939,96.8349,49600.0
2006-05-04 15:15:00,117.96,118.05,117.89,117.9,26600.0,96.8349,96.9088,96.7774,96.7856,26600.0
2006-05-04 15:20:00,117.9,117.97,117.87,117.95,27600.0,96.7856,96.8431,96.761,96.8267,27600.0
2006-05-04 15:25:00,117.94,118.03,117.86,118.03,35100.0,96.8185,96.8924,96.7528,96.8924,35100.0
2006-05-04 15:30:00,117.93,118.13,117.91,118.13,53900.0,96.8103,96.9745,96.7939,96.9745,53900.0
2006-05-04 15:35:00,118.07,118.1,118.03,118.09,19400.0,96.9252,96.9498,96.8924,96.9416,19400.0
2006-05-04 15:40:00,118.09,118.12,118.06,118.07,22200.0,96.9416,96.9662,96.917,96.9252,22200.0
2006-05-04 15:45:00,118.07,118.29,118.06,118.19,56900.0,96.9252,97.1058,96.917,97.0237,56900.0
2006-05-04 15:50:00,118.19,118.26,118.17,118.2,48600.0,97.0237,97.0812,97.0073,97.0319,48600.0
2006-05-04 15:55:00,118.2,118.2,118.15,118.15,58000.0,97.0319,97.0319,96.9909,96.9909,58000.0
2006-05-05 09:30:00,118.99,119.0,118.5,118.5,50600.0,97.6804,97.6886,97.2782,97.2782,50600.0
2006-05-05 09:35:00,118.49,118.89,118.47,118.47,30800.0,97.27,97.5983,97.2536,97.2536,30800.0
2006-05-05 09:40:00,118.62,118.86,118.41,118.6,19800.0,97.3767,97.5737,97.2043,97.3603,19800.0
2006-05-05 09:45:00,118.66,118.9,118.56,118.89,26300.0,97.4095,97.6066,97.3274,97.5983,26300.0
2006-05-05 09:50:00,118.91,118.98,118.69,118.95,24100.0,97.6148,97.6722,97.4342,97.6476,24100.0
2006-05-05 09:55:00,118.95,119.29,118.83,119.25,75400.0,97.6476,97.9267,97.5491,97.8939,75400.0
2006-05-05 10:00:00,119.22,119.3,119.01,119.29,53100.0,97.8692,97.9349,97.6969,97.9267,53100.0
2006-05-05 10:05:00,119.29,119.82,119.29,119.64,51400.0,97.9267,98.3618,97.9267,98.214,51400.0
2006-05-05 10:10:00,119.59,119.86,119.56,119.81,34500.0,98.173,98.3946,98.1484,98.3536,34500.0
2006-05-05 10:15:00,119.81,119.94,119.7,119.75,41400.0,98.3536,98.4603,98.2633,98.3043,41400.0
2006-05-05 10:20:00,119.75,119.77,119.61,119.7,43400.0,98.3043,98.3208,98.1894,98.2633,43400.0
2006-05-05 10:25:00,119.7,119.85,119.68,119.68,29000.0,98.2633,98.3864,98.2469,98.2469,29000.0
2006-05-05 10:30:00,119.68,119.68,119.49,119.49,18600.0,98.2469,98.2469,98.0909,98.0909,18600.0
2006-05-05 10:35:00,119.49,119.52,119.35,119.42,41800.0,98.0909,98.1155,97.976,98.0334,41800.0
2006-05-05 10:40:00,119.42,119.54,119.36,119.5,14900.0,98.0334,98.1319,97.9842,98.0991,14900.0
2006-05-05 10:45:00,119.5,119.54,119.45,119.45,15100.0,98.0991,98.1319,98.0581,98.0581,15100.0
2006-05-05 10:50:00,119.45,119.55,119.38,119.53,32600.0,98.0581,98.1402,98.0006,98.1237,32600.0
2006-05-05 10:55:00,119.49,119.5,119.44,119.44,24800.0,98.0909,98.0991,98.0499,98.0499,24800.0
2006-05-05 11:00:00,119.49,119.53,119.32,119.4,11100.0,98.0909,98.1237,97.9513,98.017,11100.0
2006-05-05 11:05:00,119.4,119.46,119.26,119.46,18500.0,98.017,98.0663,97.9021,98.0663,18500.0
2006-05-05 11:10:00,119.44,119.51,119.43,119.47,39200.0,98.0499,98.1073,98.0416,98.0745,39200.0
2006-05-05 11:15:00,119.5,119.5,119.38,119.39,9400.0,98.0991,98.0991,98.0006,98.0088,9400.0
2006-05-05 11:20:00,119.39,119.41,119.36,119.39,13400.0,98.0088,98.0252,97.9842,98.0088,13400.0
2006-05-05 11:25:00,119.39,119.4,119.32,119.37,9900.0,98.0088,98.017,97.9513,97.9924,9900.0
2006-05-05 11:30:00,119.39,119.48,119.35,119.47,33500.0,98.0088,98.0827,97.976,98.0745,33500.0
2006-05-05 11:35:00,119.47,119.61,119.46,119.59,11400.0,98.0745,98.1894,98.0663,98.173,11400.0
2006-05-05 11:40:00,119.59,119.78,119.59,119.78,18100.0,98.173,98.329,98.173,98.329,18100.0
2006-05-05 11:45:00,119.75,119.79,119.59,119.6,16600.0,98.3043,98.3372,98.173,98.1812,16600.0
2006-05-05 11:50:00,119.6,119.69,119.54,119.54,10400.0,98.1812,98.2551,98.1319,98.1319,10400.0
2006-05-05 11:55:00,119.58,119.63,119.49,119.63,9000.0,98.1648,98.2058,98.0909,98.2058,9000.0
2006-05-05 12:00:00,119.62,119.63,119.61,119.62,6300.0,98.1976,98.2058,98.1894,98.1976,6300.0
2006-05-05 12:05:00,119.62,119.69,119.62,119.68,12300.0,98.1976,98.2551,98.1976,98.2469,12300.0
2006-05-05 12:10:00,119.68,119.77,119.68,119.72,7300.0,98.2469,98.3208,98.2469,98.2797,7300.0
2006-05-05 12:15:00,119.75,119.83,119.74,119.76,21400.0,98.3043,98.37,98.2961,98.3125,21400.0
2006-05-05 12:20:00,119.79,119.79,119.56,119.59,10200.0,98.3372,98.3372,98.1484,98.173,10200.0
2006-05-05 12:25:00,119.57,119.63,119.56,119.59,18700.0,98.1566,98.2058,98.1484,98.173,18700.0
2006-05-05 12:30:00,119.59,120.01,119.57,119.93,74500.0,98.173,98.5178,98.1566,98.4521,74500.0
2006-05-05 12:35:00,119.94,119.94,119.72,119.72,11100.0,98.4603,98.4603,98.2797,98.2797,11100.0
2006-05-05 12:40:00,119.73,119.73,119.6,119.61,7300.0,98.2879,98.2879,98.1812,98.1894,7300.0
2006-05-05 12:45:00,119.6,119.66,119.4,119.46,32500.0,98.1812,98.2305,98.017,98.0663,32500.0
2006-05-05 12:50:00,119.47,119.53,119.46,119.52,11500.0,98.0745,98.1237,98.0663,98.1155,11500.0
2006-05-05 12:55:00,119.53,119.56,119.45,119.45,17700.0,98.1237,98.1484,98.0581,98.0581,17700.0
2006-05-05 13:00:00,119.49,119.53,119.39,119.52,12600.0,98.0909,98.1237,98.0088,98.1155,12600.0
2006-05-05 13:05:00,119.51,119.53,119.47,119.5,8100.0,98.1073,98.1237,98.0745,98.0991,8100.0
2006-05-05 13:10:00,119.5,119.53,119.49,119.49,6500.0,98.0991,98.1237,98.0909,98.0909,6500.0
2006-05-05 13:15:00,119.5,119.51,119.49,119.5,8000.0,98.0991,98.1073,98.0909,98.0991,8000.0
2006-05-05 13:20:00,119.5,119.64,119.49,119.53,16500.0,98.0991,98.214,98.0909,98.1237,16500.0
2006-05-05 13:25:00,119.53,119.55,119.47,119.52,25400.0,98.1237,98.1402,98.0745,98.1155,25400.0
2006-05-05 13:30:00,119.51,119.62,119.51,119.62,12900.0,98.1073,98.1976,98.1073,98.1976,12900.0
2006-05-05 13:35:00,119.6,119.7,119.59,119.7,12500.0,98.1812,98.2633,98.173,98.2633,12500.0
2006-05-05 13:40:00,119.7,119.75,119.65,119.75,35300.0,98.2633,98.3043,98.2222,98.3043,35300.0
2006-05-05 13:45:00,119.75,119.75,119.58,119.58,13100.0,98.3043,98.3043,98.1648,98.1648,13100.0
2006-05-05 13:50:00,119.58,119.65,119.52,119.61,14900.0,98.1648,98.2222,98.1155,98.1894,14900.0
2006-05-05 13:55:00,119.63,119.64,119.61,119.62,10900.0,98.2058,98.214,98.1894,98.1976,10900.0
2006-05-05 14:00:00,119.62,119.62,119.49,119.5,20000.0,98.1976,98.1976,98.0909,98.0991,20000.0
2006-05-05 14:05:00,119.5,119.52,119.33,119.5,29400.0,98.0991,98.1155,97.9596,98.0991,29400.0
2006-05-05 14:10:00,119.5,119.53,119.46,119.5,19000.0,98.0991,98.1237,98.0663,98.0991,19000.0
2006-05-05 14:15:00,119.51,119.51,119.41,119.43,11800.0,98.1073,98.1073,98.0252,98.0416,11800.0
2006-05-05 14:20:00,119.42,119.48,119.36,119.45,18000.0,98.0334,98.0827,97.9842,98.0581,18000.0
2006-05-05 14:25:00,119.45,119.5,119.43,119.45,15100.0,98.0581,98.0991,98.0416,98.0581,15100.0
2006-05-05 14:30:00,119.45,119.5,119.4,119.45,22800.0,98.0581,98.0991,98.017,98.0581,22800.0
2006-05-05 14:35:00,119.47,119.57,119.4,119.43,26800.0,98.0745,98.1566,98.017,98.0416,26800.0
2006-05-05 14:40:00,119.42,119.43,119.32,119.38,37300.0,98.0334,98.0416,97.9513,98.0006,37300.0
2006-05-05 14:45:00,119.38,119.45,119.37,119.37,35400.0,98.0006,98.0581,97.9924,97.9924,35400.0
2006-05-05 14:50:00,119.37,119.37,119.29,119.29,35600.0,97.9924,97.9924,97.9267,97.9267,35600.0
2006-05-05 14:55:00,119.27,119.27,119.15,119.25,32400.0,97.9103,97.9103,97.8118,97.8939,32400.0
2006-05-05 15:00:00,119.22,119.24,119.17,119.2,13600.0,97.8692,97.8857,97.8282,97.8528,13600.0
2006-05-05 15:05:00,119.18,119.27,119.14,119.26,12900.0,97.8364,97.9103,97.8036,97.9021,12900.0
2006-05-05 15:10:00,119.25,119.38,119.25,119.34,29600.0,97.8939,98.0006,97.8939,97.9678,29600.0
2006-05-05 15:15:00,119.36,119.4,119.32,119.36,29200.0,97.9842,98.017,97.9513,97.9842,29200.0
2006-05-05 15:20:00,119.35,119.36,119.22,119.3,19600.0,97.976,97.9842,97.8692,97.9349,19600.0
2006-05-05 15:25:00,119.27,119.3,119.23,119.27,19200.0,97.9103,97.9349,97.8775,97.9103,19200.0
2006-05-05 15:30:00,119.27,119.42,119.27,119.42,237200.0,97.9103,98.0334,97.9103,98.0334,237200.0
2006-05-05 15:35:00,119.43,119.54,119.4,119.45,49000.0,98.0416,98.1319,98.017,98.0581,49000.0
2006-05-05 15:40:00,119.46,119.46,119.37,119.38,25900.0,98.0663,98.0663,97.9924,98.0006,25900.0
2006-05-05 15:45:00,119.37,119.46,119.37,119.4,34700.0,97.9924,98.0663,97.9924,98.017,34700.0
2006-05-05 15:50:00,119.39,119.49,119.39,119.47,54100.0,98.0088,98.0909,98.0088,98.0745,54100.0
2006-05-05 15:55:00,119.5,119.53,119.37,119.37,70700.0,98.0991,98.1237,97.9924,97.9924,70700.0
2006-05-08 09:30:00,119.4,119.49,119.35,119.49,43700.0,98.017,98.0909,97.976,98.0909,43700.0
2006-05-08 09:35:00,119.49,119.53,119.32,119.43,37700.0,98.0909,98.1237,97.9513,98.0416,37700.0
2006-05-08 09:40:00,119.42,119.5,119.4,119.5,31900.0,98.0334,98.0991,98.017,98.0991,31900.0
2006-05-08 09:45:00,119.49,119.72,119.4,119.72,17600.0,98.0909,98.2797,98.017,98.2797,17600.0
2006-05-08 09:50:00,119.65,119.72,119.5,119.5,16100.0,98.2222,98.2797,98.0991,98.0991,16100.0
2006-05-08 09:55:00,119.51,119.64,119.42,119.64,15600.0,98.1073,98.214,98.0334,98.214,15600.0
2006-05-08 10:00:00,119.67,119.67,119.49,119.51,21300.0,98.2387,98.2387,98.0909,98.1073,21300.0
2006-05-08 10:05:00,119.38,119.47,119.35,119.41,3900.0,98.0006,98.0745,97.976,98.0252,3900.0
2006-05-08 10:10:00,119.39,119.54,119.39,119.49,15200.0,98.0088,98.1319,98.0088,98.0909,15200.0
2006-05-08 10:15:00,119.52,119.65,119.47,119.5,15900.0,98.1155,98.2222,98.0745,98.0991,15900.0
2006-05-08 10:20:00,119.5,119.5,119.05,119.1,23100.0,98.0991,98.0991,97.7297,97.7707,23100.0
2006-05-08 10:25:00,119.05,119.37,119.05,119.36,13400.0,97.7297,97.9924,97.7297,97.9842,13400.0
2006-05-08 10:30:00,119.38,119.38,119.18,119.29,7500.0,98.0006,98.0006,97.8364,97.9267,7500.0
2006-05-08 10:35:00,119.31,119.31,119.27,119.27,7400.0,97.9431,97.9431,97.9103,97.9103,7400.0
2006-05-08 10:40:00,119.29,119.31,119.17,119.18,8000.0,97.9267,97.9431,97.8282,97.8364,8000.0
2006-05-08 10:45:00,119.17,119.22,119.07,119.14,8000.0,97.8282,97.8692,97.7461,97.8036,8000.0
2006-05-08 10:50:00,119.19,119.2,119.12,119.15,5300.0,97.8446,97.8528,97.7872,97.8118,5300.0
2006-05-08 10:55:00,119.15,119.23,119.14,119.18,4400.0,97.8118,97.8775,97.8036,97.8364,4400.0
2006-05-08 11:00:00,119.2,119.24,119.14,119.14,4400.0,97.8528,97.8857,97.8036,97.8036,4400.0
2006-05-08 11:05:00,119.14,119.26,119.14,119.21,9500.0,97.8036,97.9021,97.8036,97.861,9500.0
2006-05-08 11:10:00,119.24,119.24,119.1,119.23,8200.0,97.8857,97.8857,97.7707,97.8775,8200.0
2006-05-08 11:15:00,119.23,119.25,119.16,119.22,6600.0,97.8775,97.8939,97.82,97.8692,6600.0
2006-05-08 11:20:00,119.22,119.22,119.09,119.09,5300.0,97.8692,97.8692,97.7625,97.7625,5300.0
2006-05-08 11:25:00,119.1,119.26,119.1,119.21,6200.0,97.7707,97.9021,97.7707,97.861,6200.0
2006-05-08 11:30:00,119.19,119.24,119.12,119.12,3600.0,97.8446,97.8857,97.7872,97.7872,3600.0
2006-05-08 11:35:00,119.2,119.24,119.09,119.23,6100.0,97.8528,97.8857,97.7625,97.8775,6100.0
2006-05-08 11:40:00,119.23,119.25,119.22,119.23,3000.0,97.8775,97.8939,97.8692,97.8775,3000.0
2006-05-08 11:45:00,119.2,119.21,119.14,119.2,4100.0,97.8528,97.861,97.8036,97.8528,4100.0
2006-05-08 11:50:00,119.14,119.2,119.14,119.2,2700.0,97.8036,97.8528,97.8036,97.8528,2700.0
2006-05-08 11:55:00,119.14,119.14,119.1,119.11,6800.0,97.8036,97.8036,97.7707,97.7789,6800.0
2006-05-08 12:00:00,119.06,119.09,119.0,119.0,15700.0,97.7379,97.7625,97.6886,97.6886,15700.0
2006-05-08 12:05:00,119.0,119.02,118.95,118.96,10800.0,97.6886,97.7051,97.6476,97.6558,10800.0
2006-05-08 12:10:00,118.96,118.96,118.73,118.75,25200.0,97.6558,97.6558,97.467,97.4834,25200.0
2006-05-08 12:15:00,118.75,118.79,118.73,118.77,9800.0,97.4834,97.5163,97.467,97.4998,9800.0
2006-05-08 12:20:00,118.77,118.78,118.72,118.75,5200.0,97.4998,97.508,97.4588,97.4834,5200.0
2006-05-08 12:25:00,118.75,118.8,118.7,118.75,25300.0,97.4834,97.5245,97.4424,97.4834,25300.0
2006-05-08 12:30:00,118.76,118.98,118.71,118.94,15600.0,97.4916,97.6722,97.4506,97.6394,15600.0
2006-05-08 12:35:00,118.93,118.96,118.84,118.91,11600.0,97.6312,97.6558,97.5573,97.6148,11600.0
2006-05-08 12:40:00,118.9,119.01,118.89,118.98,7400.0,97.6066,97.6969,97.5983,97.6722,7400.0
2006-05-08 12:45:00,118.97,119.08,118.95,119.04,14300.0,97.664,97.7543,97.6476,97.7215,14300.0
2006-05-08 12:50:00,119.08,119.13,119.03,119.1,6500.0,97.7543,97.7954,97.7133,97.7707,6500.0
2006-05-08 12:55:00,119.05,119.09,119.01,119.08,2700.0,97.7297,97.7625,97.6969,97.7543,2700.0
2006-05-08 13:00:00,119.02,119.13,118.99,119.13,3200.0,97.7051,97.7954,97.6804,97.7954,3200.0
2006-05-08 13:05:00,119.11,119.26,119.11,119.26,8200.0,97.7789,97.9021,97.7789,97.9021,8200.0
2006-05-08 13:10:00,119.26,119.28,119.24,119.28,5900.0,97.9021,97.9185,97.8857,97.9185,5900.0
2006-05-08 13:15:00,119.27,119.32,119.27,119.28,5000.0,97.9103,97.9513,97.9103,97.9185,5000.0
2006-05-08 13:20:00,119.32,119.33,119.28,119.33,3800.0,97.9513,97.9596,97.9185,97.9596,3800.0
2006-05-08 13:25:00,119.28,119.33,119.24,119.27,3200.0,97.9185,97.9596,97.8857,97.9103,3200.0
2006-05-08 13:30:00,119.26,119.27,119.24,119.24,2500.0,97.9021,97.9103,97.8857,97.8857,2500.0
2006-05-08 13:35:00,119.25,119.25,119.12,119.15,2800.0,97.8939,97.8939,97.7872,97.8118,2800.0
2006-05-08 13:40:00,119.18,119.18,119.09,119.09,7100.0,97.8364,97.8364,97.7625,97.7625,7100.0
2006-05-08 13:45:00,119.1,119.11,119.04,119.09,2700.0,97.7707,97.7789,97.7215,97.7625,2700.0
2006-05-08 13:50:00,119.09,119.2,119.06,119.18,3400.0,97.7625,97.8528,97.7379,97.8364,3400.0
2006-05-08 13:55:00,119.17,119.22,119.16,119.22,3800.0,97.8282,97.8692,97.82,97.8692,3800.0
2006-05-08 14:00:00,119.22,119.25,119.14,119.14,6100.0,97.8692,97.8939,97.8036,97.8036,6100.0
2006-05-08 14:05:00,119.14,119.2,119.12,119.13,2800.0,97.8036,97.8528,97.7872,97.7954,2800.0
2006-05-08 14:10:00,119.17,119.21,119.1,119.1,3600.0,97.8282,97.861,97.7707,97.7707,3600.0
2006-05-08 14:15:00,119.1,119.21,119.1,119.2,3200.0,97.7707,97.861,97.7707,97.8528,3200.0
2006-05-08 14:20:00,119.21,119.21,119.16,119.18,3400.0,97.861,97.861,97.82,97.8364,3400.0
2006-05-08 14:25:00,119.17,119.21,119.15,119.19,2600.0,97.8282,97.861,97.8118,97.8446,2600.0
2006-05-08 14:30:00,119.19,119.22,119.16,119.16,4000.0,97.8446,97.8692,97.82,97.82,4000.0
2006-05-08 14:35:00,119.16,119.19,119.11,119.13,5100.0,97.82,97.8446,97.7789,97.7954,5100.0
2006-05-08 14:40:00,119.07,119.09,118.99,119.09,6100.0,97.7461,97.7625,97.6804,97.7625,6100.0
2006-05-08 14:45:00,119.09,119.19,119.07,119.19,1800.0,97.7625,97.8446,97.7461,97.8446,1800.0
2006-05-08 14:50:00,119.19,119.25,119.17,119.25,6200.0,97.8446,97.8939,97.8282,97.8939,6200.0
2006-05-08 14:55:00,119.25,119.44,119.24,119.41,19200.0,97.8939,98.0499,97.8857,98.0252,19200.0
2006-05-08 15:00:00,119.4,119.45,119.39,119.42,10100.0,98.017,98.0581,98.0088,98.0334,10100.0
2006-05-08 15:05:00,119.41,119.41,119.22,119.27,9800.0,98.0252,98.0252,97.8692,97.9103,9800.0
2006-05-08 15:10:00,119.24,119.25,119.2,119.21,6100.0,97.8857,97.8939,97.8528,97.861,6100.0
2006-05-08 15:15:00,119.25,119.25,119.15,119.15,8900.0,97.8939,97.8939,97.8118,97.8118,8900.0
2006-05-08 15:20:00,119.15,119.16,119.08,119.11,3200.0,97.8118,97.82,97.7543,97.7789,3200.0
2006-05-08 15:25:00,119.09,119.2,119.09,119.2,4400.0,97.7625,97.8528,97.7625,97.8528,4400.0
2006-05-08 15:30:00,119.19,119.25,119.15,119.22,5600.0,97.8446,97.8939,97.8118,97.8692,5600.0
2006-05-08 15:35:00,119.22,119.24,119.1,119.15,6500.0,97.8692,97.8857,97.7707,97.8118,6500.0
2006-05-08 15:40:00,119.15,119.15,119.03,119.07,4900.0,97.8118,97.8118,97.7133,97.7461,4900.0
2006-05-08 15:45:00,119.02,119.04,118.97,119.01,10100.0,97.7051,97.7215,97.664,97.6969,10100.0
2006-05-08 15:50:00,119.0,119.02,118.98,118.98,12200.0,97.6886,97.7051,97.6722,97.6722,12200.0
2006-05-08 15:55:00,118.97,119.06,118.97,119.06,10000.0,97.664,97.7379,97.664,97.7379,10000.0
2006-05-09 09:30:00,118.55,118.6,118.1,118.59,37800.0,97.3192,97.3603,96.9498,97.3521,37800.0
2006-05-09 09:35:00,118.59,118.79,118.59,118.62,7100.0,97.3521,97.5163,97.3521,97.3767,7100.0
2006-05-09 09:40:00,118.61,118.77,118.51,118.56,6300.0,97.3685,97.4998,97.2864,97.3274,6300.0
2006-05-09 09:45:00,118.54,118.81,118.45,118.81,9900.0,97.311,97.5327,97.2371,97.5327,9900.0
2006-05-09 09:50:00,118.93,118.97,118.74,118.91,5600.0,97.6312,97.664,97.4752,97.6148,5600.0
2006-05-09 09:55:00,118.91,118.97,118.82,118.95,7600.0,97.6148,97.664,97.5409,97.6476,7600.0
2006-05-09 10:00:00,118.95,119.06,118.91,118.91,4200.0,97.6476,97.7379,97.6148,97.6148,4200.0
2006-05-09 10:05:00,118.94,119.01,118.77,118.81,9000.0,97.6394,97.6969,97.4998,97.5327,9000.0
2006-05-09 10:10:00,118.86,118.93,118.81,118.93,6800.0,97.5737,97.6312,97.5327,97.6312,6800.0
2006-05-09 10:15:00,118.96,119.0,118.93,118.93,3800.0,97.6558,97.6886,97.6312,97.6312,3800.0
2006-05-09 10:20:00,118.9,118.92,118.7,118.7,3800.0,97.6066,97.623,97.4424,97.4424,3800.0
2006-05-09 10:25:00,118.7,118.77,118.69,118.73,3100.0,97.4424,97.4998,97.4342,97.467,3100.0
2006-05-09 10:30:00,118.75,118.82,118.75,118.82,3100.0,97.4834,97.5409,97.4834,97.5409,3100.0
2006-05-09 10:35:00,118.82,118.99,118.82,118.98,4100.0,97.5409,97.6804,97.5409,97.6722,4100.0
2006-05-09 10:40:00,118.99,119.15,118.99,119.06,12800.0,97.6804,97.8118,97.6804,97.7379,12800.0
2006-05-09 10:45:00,119.03,119.06,118.9,118.96,5800.0,97.7133,97.7379,97.6066,97.6558,5800.0
2006-05-09 10:50:00,118.9,118.95,118.76,118.83,7700.0,97.6066,97.6476,97.4916,97.5491,7700.0
2006-05-09 10:55:00,118.83,118.83,118.65,118.66,12700.0,97.5491,97.5491,97.4013,97.4095,12700.0
2006-05-09 11:00:00,118.66,118.73,118.5,118.53,8800.0,97.4095,97.467,97.2782,97.3028,8800.0
2006-05-09 11:05:00,118.53,118.59,118.53,118.53,7900.0,97.3028,97.3521,97.3028,97.3028,7900.0
2006-05-09 11:10:00,118.54,118.67,118.51,118.62,4400.0,97.311,97.4177,97.2864,97.3767,4400.0
2006-05-09 11:15:00,118.6,118.75,118.6,118.73,4600.0,97.3603,97.4834,97.3603,97.467,4600.0
2006-05-09 11:20:00,118.68,118.76,118.68,118.76,3000.0,97.426,97.4916,97.426,97.4916,3000.0
2006-05-09 11:25:00,118.76,118.82,118.69,118.73,8300.0,97.4916,97.5409,97.4342,97.467,8300.0
2006-05-09 11:30:00,118.72,118.74,118.59,118.59,28100.0,97.4588,97.4752,97.3521,97.3521,28100.0
2006-05-09 11:35:00,118.62,118.66,118.54,118.61,3700.0,97.3767,97.4095,97.311,97.3685,3700.0
2006-05-09 11:40:00,118.59,118.75,118.55,118.55,7200.0,97.3521,97.4834,97.3192,97.3192,7200.0
2006-05-09 11:45:00,118.55,118.56,118.47,118.48,8600.0,97.3192,97.3274,97.2536,97.2618,8600.0
2006-05-09 11:50:00,118.48,118.48,118.43,118.46,6600.0,97.2618,97.2618,97.2207,97.2454,6600.0
2006-05-09 11:55:00,118.46,118.47,118.44,118.46,4500.0,97.2454,97.2536,97.2289,97.2454,4500.0
2006-05-09 12:00:00,118.46,118.5,118.37,118.5,15500.0,97.2454,97.2782,97.1715,97.2782,15500.0
2006-05-09 12:05:00,118.45,118.48,118.44,118.44,10900.0,97.2371,97.2618,97.2289,97.2289,10900.0
2006-05-09 12:10:00,118.47,118.61,118.47,118.55,5500.0,97.2536,97.3685,97.2536,97.3192,5500.0
2006-05-09 12:15:00,118.56,118.58,118.49,118.58,3400.0,97.3274,97.3439,97.27,97.3439,3400.0
2006-05-09 12:20:00,118.6,118.68,118.6,118.67,1900.0,97.3603,97.426,97.3603,97.4177,1900.0
2006-05-09 12:25:00,118.68,118.7,118.68,118.7,900.0,97.426,97.4424,97.426,97.4424,900.0
2006-05-09 12:30:00,118.69,118.74,118.69,118.72,2900.0,97.4342,97.4752,97.4342,97.4588,2900.0
2006-05-09 12:35:00,118.73,118.75,118.68,118.71,3500.0,97.467,97.4834,97.426,97.4506,3500.0
2006-05-09 12:40:00,118.72,118.84,118.72,118.84,3400.0,97.4588,97.5573,97.4588,97.5573,3400.0
2006-05-09 12:45:00,118.84,118.84,118.76,118.79,4900.0,97.5573,97.5573,97.4916,97.5163,4900.0
2006-05-09 12:50:00,118.79,119.01,118.79,119.0,12200.0,97.5163,97.6969,97.5163,97.6886,12200.0
2006-05-09 12:55:00,119.0,119.0,118.9,118.95,6400.0,97.6886,97.6886,97.6066,97.6476,6400.0
2006-05-09 13:00:00,118.96,119.0,118.83,118.89,4500.0,97.6558,97.6886,97.5491,97.5983,4500.0
2006-05-09 13:05:00,118.89,118.97,118.85,118.95,6400.0,97.5983,97.664,97.5655,97.6476,6400.0
2006-05-09 13:10:00,119.0,119.05,119.0,119.05,32500.0,97.6886,97.7297,97.6886,97.7297,32500.0
2006-05-09 13:15:00,119.04,119.06,119.01,119.05,10200.0,97.7215,97.7379,97.6969,97.7297,10200.0
2006-05-09 13:20:00,119.02,119.06,119.02,119.04,1400.0,97.7051,97.7379,97.7051,97.7215,1400.0
2006-05-09 13:25:00,119.06,119.06,119.05,119.05,2400.0,97.7379,97.7379,97.7297,97.7297,2400.0
2006-05-09 13:30:00,119.02,119.04,118.98,119.0,24700.0,97.7051,97.7215,97.6722,97.6886,24700.0
2006-05-09 13:35:00,119.0,119.01,118.97,118.98,2400.0,97.6886,97.6969,97.664,97.6722,2400.0
2006-05-09 13:40:00,118.98,119.01,118.98,119.01,5000.0,97.6722,97.6969,97.6722,97.6969,5000.0
2006-05-09 13:45:00,119.01,119.05,119.0,119.05,3300.0,97.6969,97.7297,97.6886,97.7297,3300.0
2006-05-09 13:50:00,119.05,119.07,119.04,119.07,5600.0,97.7297,97.7461,97.7215,97.7461,5600.0
2006-05-09 13:55:00,119.05,119.13,119.05,119.08,12000.0,97.7297,97.7954,97.7297,97.7543,12000.0
2006-05-09 14:00:00,119.11,119.11,118.9,119.0,11400.0,97.7789,97.7789,97.6066,97.6886,11400.0
2006-05-09 14:05:00,119.01,119.17,119.01,119.08,27600.0,97.6969,97.8282,97.6969,97.7543,27600.0
2006-05-09 14:10:00,119.11,119.32,119.07,119.3,12200.0,97.7789,97.9513,97.7461,97.9349,12200.0
2006-05-09 14:15:00,119.3,119.31,119.24,119.28,8900.0,97.9349,97.9431,97.8857,97.9185,8900.0
2006-05-09 14:20:00,119.29,119.31,119.28,119.29,7600.0,97.9267,97.9431,97.9185,97.9267,7600.0
2006-05-09 14:25:00,119.28,119.3,119.28,119.29,7700.0,97.9185,97.9349,97.9185,97.9267,7700.0
2006-05-09 14:30:00,119.3,119.44,119.28,119.42,21500.0,97.9349,98.0499,97.9185,98.0334,21500.0
2006-05-09 14:35:00,119.43,119.43,119.39,119.4,14600.0,98.0416,98.0416,98.0088,98.017,14600.0
2006-05-09 14:40:00,119.39,119.46,119.39,119.46,18000.0,98.0088,98.0663,98.0088,98.0663,18000.0
2006-05-09 14:45:00,119.46,119.46,119.39,119.43,10700.0,98.0663,98.0663,98.0088,98.0416,10700.0
2006-05-09 14:50:00,119.42,119.49,119.41,119.47,12500.0,98.0334,98.0909,98.0252,98.0745,12500.0
2006-05-09 14:55:00,119.47,119.47,119.39,119.41,8800.0,98.0745,98.0745,98.0088,98.0252,8800.0
2006-05-09 15:00:00,119.4,119.43,119.4,119.42,5200.0,98.017,98.0416,98.017,98.0334,5200.0
2006-05-09 15:05:00,119.43,119.44,119.34,119.35,20800.0,98.0416,98.0499,97.9678,97.976,20800.0
2006-05-09 15:10:00,119.36,119.59,119.36,119.5,23100.0,97.9842,98.173,97.9842,98.0991,23100.0
2006-05-09 15:15:00,119.5,119.53,119.43,119.53,14000.0,98.0991,98.1237,98.0416,98.1237,14000.0
2006-05-09 15:20:00,119.5,119.51,119.45,119.46,15100.0,98.0991,98.1073,98.0581,98.0663,15100.0
2006-05-09 15:25:00,119.46,119.46,119.33,119.35,46200.0,98.0663,98.0663,97.9596,97.976,46200.0
2006-05-09 15:30:00,119.33,119.35,119.31,119.34,10100.0,97.9596,97.976,97.9431,97.9678,10100.0
2006-05-09 15:35:00,119.35,119.35,119.23,119.23,20500.0,97.976,97.976,97.8775,97.8775,20500.0
2006-05-09 15:40:00,119.24,119.43,119.23,119.4,27200.0,97.8857,98.0416,97.8775,98.017,27200.0
2006-05-09 15:45:00,119.39,119.39,119.32,119.32,12400.0,98.0088,98.0088,97.9513,97.9513,12400.0
2006-05-09 15:50:00,119.33,119.33,119.21,119.23,19600.0,97.9596,97.9596,97.861,97.8775,19600.0
2006-05-09 15:55:00,119.24,119.35,119.24,119.26,25200.0,97.8857,97.976,97.8857,97.9021,25200.0
2006-05-10 09:30:00,118.65,118.65,118.25,118.52,52500.0,97.4013,97.4013,97.073,97.2946,52500.0
2006-05-10 09:35:00,118.53,118.65,118.23,118.23,28100.0,97.3028,97.4013,97.0565,97.0565,28100.0
2006-05-10 09:40:00,118.24,118.62,118.23,118.54,17600.0,97.0648,97.3767,97.0565,97.311,17600.0
2006-05-10 09:45:00,118.47,118.61,118.37,118.55,15500.0,97.2536,97.3685,97.1715,97.3192,15500.0
2006-05-10 09:50:00,118.5,118.54,118.28,118.4,16800.0,97.2782,97.311,97.0976,97.1961,16800.0
2006-05-10 09:55:00,118.41,118.56,118.37,118.47,12500.0,97.2043,97.3274,97.1715,97.2536,12500.0
2006-05-10 10:00:00,118.5,118.5,118.29,118.43,14100.0,97.2782,97.2782,97.1058,97.2207,14100.0
2006-05-10 10:05:00,118.38,118.44,118.32,118.35,13100.0,97.1797,97.2289,97.1304,97.1551,13100.0
2006-05-10 10:10:00,118.35,118.4,118.24,118.35,11600.0,97.1551,97.1961,97.0648,97.1551,11600.0
2006-05-10 10:15:00,118.35,118.41,118.25,118.33,7800.0,97.1551,97.2043,97.073,97.1386,7800.0
2006-05-10 10:20:00,118.34,118.37,118.28,118.29,5800.0,97.1468,97.1715,97.0976,97.1058,5800.0
2006-05-10 10:25:00,118.29,118.34,118.21,118.29,11000.0,97.1058,97.1468,97.0401,97.1058,11000.0
2006-05-10 10:30:00,118.31,118.5,118.31,118.47,6200.0,97.1222,97.2782,97.1222,97.2536,6200.0
2006-05-10 10:35:00,118.47,118.57,118.43,118.57,5900.0,97.2536,97.3357,97.2207,97.3357,5900.0
2006-05-10 10:40:00,118.57,118.58,118.53,118.53,20000.0,97.3357,97.3439,97.3028,97.3028,20000.0
2006-05-10 10:45:00,118.53,118.58,118.46,118.52,8500.0,97.3028,97.3439,97.2454,97.2946,8500.0
2006-05-10 10:50:00,118.52,118.56,118.49,118.52,14900.0,97.2946,97.3274,97.27,97.2946,14900.0
2006-05-10 10:55:00,118.5,118.53,118.32,118.41,8900.0,97.2782,97.3028,97.1304,97.2043,8900.0
2006-05-10 11:00:00,118.46,118.46,118.3,118.31,6900.0,97.2454,97.2454,97.114,97.1222,6900.0
2006-05-10 11:05:00,118.3,118.32,118.16,118.17,16100.0,97.114,97.1304,96.9991,97.0073,16100.0
2006-05-10 11:10:00,118.16,118.25,117.97,117.97,17600.0,96.9991,97.073,96.8431,96.8431,17600.0
2006-05-10 11:15:00,117.97,118.11,117.97,118.01,23600.0,96.8431,96.958,96.8431,96.8759,23600.0
2006-05-10 11:20:00,118.07,118.16,118.02,118.11,16400.0,96.9252,96.9991,96.8842,96.958,16400.0
2006-05-10 11:25:00,118.14,118.15,118.02,118.1,12300.0,96.9827,96.9909,96.8842,96.9498,12300.0
2006-05-10 11:30:00,118.14,118.2,118.14,118.2,7300.0,96.9827,97.0319,96.9827,97.0319,7300.0
2006-05-10 11:35:00,118.2,118.21,118.15,118.17,17900.0,97.0319,97.0401,96.9909,97.0073,17900.0
2006-05-10 11:40:00,118.16,118.25,118.11,118.18,7900.0,96.9991,97.073,96.958,97.0155,7900.0
2006-05-10 11:45:00,118.17,118.19,118.04,118.08,15500.0,97.0073,97.0237,96.9006,96.9334,15500.0
2006-05-10 11:50:00,118.06,118.1,118.01,118.01,15600.0,96.917,96.9498,96.8759,96.8759,15600.0
2006-05-10 11:55:00,118.02,118.03,118.01,118.01,4600.0,96.8842,96.8924,96.8759,96.8759,4600.0
2006-05-10 12:00:00,118.01,118.12,117.98,117.98,76400.0,96.8759,96.9662,96.8513,96.8513,76400.0
2006-05-10 12:05:00,117.98,117.98,117.89,117.89,9300.0,96.8513,96.8513,96.7774,96.7774,9300.0
2006-05-10 12:10:00,117.89,117.89,117.77,117.77,16600.0,96.7774,96.7774,96.6789,96.6789,16600.0
2006-05-10 12:15:00,117.77,117.82,117.76,117.8,8600.0,96.6789,96.72,96.6707,96.7036,8600.0
2006-05-10 12:20:00,117.8,117.81,117.78,117.81,2300.0,96.7036,96.7118,96.6871,96.7118,2300.0
2006-05-10 12:25:00,117.77,117.82,117.77,117.81,41200.0,96.6789,96.72,96.6789,96.7118,41200.0
2006-05-10 12:30:00,117.82,117.92,117.82,117.92,7300.0,96.72,96.8021,96.72,96.8021,7300.0
2006-05-10 12:35:00,117.92,118.15,117.92,118.15,6000.0,96.8021,96.9909,96.8021,96.9909,6000.0
2006-05-10 12:40:00,118.15,118.23,118.14,118.19,8600.0,96.9909,97.0565,96.9827,97.0237,8600.0
2006-05-10 12:45:00,118.2,118.2,118.12,118.18,5800.0,97.0319,97.0319,96.9662,97.0155,5800.0
2006-05-10 12:50:00,118.16,118.16,118.1,118.13,4500.0,96.9991,96.9991,96.9498,96.9745,4500.0
2006-05-10 12:55:00,118.13,118.13,118.01,118.02,3400.0,96.9745,96.9745,96.8759,96.8842,3400.0
2006-05-10 13:00:00,118.0,118.0,117.91,117.93,7400.0,96.8677,96.8677,96.7939,96.8103,7400.0
2006-05-10 13:05:00,117.99,118.02,117.98,117.99,4200.0,96.8595,96.8842,96.8513,96.8595,4200.0
2006-05-10 13:10:00,117.99,117.99,117.94,117.94,1500.0,96.8595,96.8595,96.8185,96.8185,1500.0
2006-05-10 13:15:00,117.93,117.93,117.88,117.89,2000.0,96.8103,96.8103,96.7692,96.7774,2000.0
2006-05-10 13:20:00,117.87,117.87,117.8,117.8,7300.0,96.761,96.761,96.7036,96.7036,7300.0
2006-05-10 13:25:00,117.8,117.8,117.75,117.75,13000.0,96.7036,96.7036,96.6625,96.6625,13000.0
2006-05-10 13:30:00,117.75,117.86,117.75,117.84,3800.0,96.6625,96.7528,96.6625,96.7364,3800.0
2006-05-10 13:35:00,117.87,117.88,117.77,117.79,6700.0,96.761,96.7692,96.6789,96.6953,6700.0
2006-05-10 13:40:00,117.79,117.85,117.79,117.83,6200.0,96.6953,96.7446,96.6953,96.7282,6200.0
2006-05-10 13:45:00,117.86,117.89,117.8,117.8,7900.0,96.7528,96.7774,96.7036,96.7036,7900.0
2006-05-10 13:50:00,117.8,117.82,117.77,117.82,8300.0,96.7036,96.72,96.6789,96.72,8300.0
2006-05-10 13:55:00,117.82,117.86,117.8,117.85,7600.0,96.72,96.7528,96.7036,96.7446,7600.0
2006-05-10 14:00:00,117.85,117.9,117.8,117.81,13200.0,96.7446,96.7856,96.7036,96.7118,13200.0
2006-05-10 14:05:00,117.8,118.05,117.8,118.04,6900.0,96.7036,96.9088,96.7036,96.9006,6900.0
2006-05-10 14:10:00,118.04,118.2,118.0,118.16,9700.0,96.9006,97.0319,96.8677,96.9991,9700.0
2006-05-10 14:15:00,118.15,118.18,117.58,117.77,46800.0,96.9909,97.0155,96.523,96.6789,46800.0
2006-05-10 14:20:00,117.77,118.28,117.63,118.17,50800.0,96.6789,97.0976,96.564,97.0073,50800.0
2006-05-10 14:25:00,118.16,118.21,117.9,117.95,45900.0,96.9991,97.0401,96.7856,96.8267,45900.0
2006-05-10 14:30:00,117.94,118.11,117.73,118.0,28900.0,96.8185,96.958,96.6461,96.8677,28900.0
2006-05-10 14:35:00,117.98,118.1,117.83,118.01,24700.0,96.8513,96.9498,96.7282,96.8759,24700.0
2006-05-10 14:40:00,118.01,118.25,117.83,118.24,21900.0,96.8759,97.073,96.7282,97.0648,21900.0
2006-05-10 14:45:00,118.23,118.4,118.13,118.16,17000.0,97.0565,97.1961,96.9745,96.9991,17000.0
2006-05-10 14:50:00,118.15,118.25,118.07,118.25,7900.0,96.9909,97.073,96.9252,97.073,7900.0
2006-05-10 14:55:00,118.19,118.21,118.1,118.21,6100.0,97.0237,97.0401,96.9498,97.0401,6100.0
2006-05-10 15:00:00,118.19,118.37,118.12,118.15,16100.0,97.0237,97.1715,96.9662,96.9909,16100.0
2006-05-10 15:05:00,118.14,118.29,118.08,118.17,11400.0,96.9827,97.1058,96.9334,97.0073,11400.0
2006-05-10 15:10:00,118.16,118.28,118.15,118.2,10700.0,96.9991,97.0976,96.9909,97.0319,10700.0
2006-05-10 15:15:00,118.18,118.3,118.13,118.3,9700.0,97.0155,97.114,96.9745,97.114,9700.0
2006-05-10 15:20:00,118.31,118.51,118.28,118.47,16100.0,97.1222,97.2864,97.0976,97.2536,16100.0
2006-05-10 15:25:00,118.47,118.47,118.11,118.22,12900.0,97.2536,97.2536,96.958,97.0483,12900.0
2006-05-10 15:30:00,118.24,118.33,117.98,117.99,17400.0,97.0648,97.1386,96.8513,96.8595,17400.0
2006-05-10 15:35:00,118.06,118.3,117.96,118.16,19100.0,96.917,97.114,96.8349,96.9991,19100.0
2006-05-10 15:40:00,118.15,118.2,118.12,118.16,22100.0,96.9909,97.0319,96.9662,96.9991,22100.0
2006-05-10 15:45:00,118.18,118.18,118.02,118.08,25700.0,97.0155,97.0155,96.8842,96.9334,25700.0
2006-05-10 15:50:00,118.09,118.11,117.95,118.02,32600.0,96.9416,96.958,96.8267,96.8842,32600.0
2006-05-10 15:55:00,118.02,118.12,118.0,118.09,26300.0,96.8842,96.9662,96.8677,96.9416,26300.0
2006-05-11 09:30:00,117.68,117.99,117.52,117.7,41300.0,96.605,96.8595,96.4737,96.6215,41300.0
2006-05-11 09:35:00,117.66,117.85,117.63,117.73,12400.0,96.5886,96.7446,96.564,96.6461,12400.0
2006-05-11 09:40:00,117.75,117.95,117.6,117.71,25100.0,96.6625,96.8267,96.5394,96.6297,25100.0
2006-05-11 09:45:00,117.71,117.77,117.52,117.53,29900.0,96.6297,96.6789,96.4737,96.4819,29900.0
2006-05-11 09:50:00,117.52,117.57,117.18,117.31,36900.0,96.4737,96.5147,96.1946,96.3013,36900.0
2006-05-11 09:55:00,117.3,117.45,117.28,117.38,19000.0,96.2931,96.4162,96.2767,96.3588,19000.0
2006-05-11 10:00:00,117.38,117.38,117.17,117.31,27800.0,96.3588,96.3588,96.1864,96.3013,27800.0
2006-05-11 10:05:00,117.29,117.35,117.24,117.25,18000.0,96.2849,96.3341,96.2438,96.2521,18000.0
2006-05-11 10:10:00,117.24,117.37,117.18,117.22,26200.0,96.2438,96.3506,96.1946,96.2274,26200.0
2006-05-11 10:15:00,117.21,117.29,117.2,117.21,11900.0,96.2192,96.2849,96.211,96.2192,11900.0
2006-05-11 10:20:00,117.21,117.24,117.15,117.23,5900.0,96.2192,96.2438,96.17,96.2356,5900.0
2006-05-11 10:25:00,117.25,117.25,117.09,117.16,11400.0,96.2521,96.2521,96.1207,96.1782,11400.0
2006-05-11 10:30:00,117.13,117.2,117.03,117.13,16000.0,96.1535,96.211,96.0715,96.1535,16000.0
2006-05-11 10:35:00,117.17,117.27,117.01,117.09,18900.0,96.1864,96.2685,96.055,96.1207,18900.0
2006-05-11 10:40:00,117.12,117.14,116.94,116.97,37300.0,96.1453,96.1618,95.9976,96.0222,37300.0
2006-05-11 10:45:00,116.98,117.19,116.96,117.08,11700.0,96.0304,96.2028,96.014,96.1125,11700.0
2006-05-11 10:50:00,117.08,117.17,116.94,117.04,23400.0,96.1125,96.1864,95.9976,96.0797,23400.0
2006-05-11 10:55:00,117.05,117.12,117.01,117.01,3900.0,96.0879,96.1453,96.055,96.055,3900.0
2006-05-11 11:00:00,117.0,117.06,116.93,116.97,22500.0,96.0468,96.0961,95.9894,96.0222,22500.0
2006-05-11 11:05:00,116.98,117.12,116.94,116.96,15500.0,96.0304,96.1453,95.9976,96.014,15500.0
2006-05-11 11:10:00,116.95,116.95,116.47,116.48,27600.0,96.0058,96.0058,95.6117,95.6199,27600.0
2006-05-11 11:15:00,116.51,116.63,116.48,116.63,30800.0,95.6446,95.7431,95.6199,95.7431,30800.0
2006-05-11 11:20:00,116.64,116.76,116.32,116.4,23800.0,95.7513,95.8498,95.4886,95.5543,23800.0
2006-05-11 11:25:00,116.26,116.41,116.25,116.33,20400.0,95.4393,95.5625,95.4311,95.4968,20400.0
2006-05-11 11:30:00,116.33,116.63,116.26,116.51,21000.0,95.4968,95.7431,95.4393,95.6446,21000.0
2006-05-11 11:35:00,116.55,116.7,116.54,116.7,6000.0,95.6774,95.8005,95.6692,95.8005,6000.0
2006-05-11 11:40:00,116.68,116.72,116.67,116.7,5100.0,95.7841,95.817,95.7759,95.8005,5100.0
2006-05-11 11:45:00,116.7,116.73,116.62,116.64,6100.0,95.8005,95.8252,95.7349,95.7513,6100.0
2006-05-11 11:50:00,116.62,116.62,116.5,116.53,5100.0,95.7349,95.7349,95.6364,95.661,5100.0
2006-05-11 11:55:00,116.51,116.59,116.41,116.46,16600.0,95.6446,95.7102,95.5625,95.6035,16600.0
2006-05-11 12:00:00,116.49,116.58,116.49,116.58,15100.0,95.6282,95.702,95.6282,95.702,15100.0
2006-05-11 12:05:00,116.59,116.6,116.54,116.58,14100.0,95.7102,95.7185,95.6692,95.702,14100.0
2006-05-11 12:10:00,116.58,116.61,116.49,116.57,14100.0,95.702,95.7267,95.6282,95.6938,14100.0
2006-05-11 12:15:00,116.6,116.73,116.54,116.65,6300.0,95.7185,95.8252,95.6692,95.7595,6300.0
2006-05-11 12:20:00,116.65,116.73,116.65,116.69,6200.0,95.7595,95.8252,95.7595,95.7923,6200.0
2006-05-11 12:25:00,116.67,116.68,116.57,116.57,7000.0,95.7759,95.7841,95.6938,95.6938,7000.0
2006-05-11 12:30:00,116.53,116.53,116.42,116.47,5100.0,95.661,95.661,95.5707,95.6117,5100.0
2006-05-11 12:35:00,116.48,116.55,116.46,116.48,12200.0,95.6199,95.6774,95.6035,95.6199,12200.0
2006-05-11 12:40:00,116.46,116.54,116.38,116.52,18700.0,95.6035,95.6692,95.5379,95.6528,18700.0
2006-05-11 12:45:00,116.51,116.54,116.46,116.5,9300.0,95.6446,95.6692,95.6035,95.6364,9300.0
2006-05-11 12:50:00,116.5,116.55,116.5,116.53,4700.0,95.6364,95.6774,95.6364,95.661,4700.0
2006-05-11 12:55:00,116.52,116.69,116.51,116.6,11000.0,95.6528,95.7923,95.6446,95.7185,11000.0
2006-05-11 13:00:00,116.59,116.63,116.51,116.57,14200.0,95.7102,95.7431,95.6446,95.6938,14200.0
2006-05-11 13:05:00,116.57,116.57,116.42,116.45,12700.0,95.6938,95.6938,95.5707,95.5953,12700.0
2006-05-11 13:10:00,116.49,116.49,116.29,116.38,10200.0,95.6282,95.6282,95.464,95.5379,10200.0
2006-05-11 13:15:00,116.39,116.4,116.25,116.38,16400.0,95.5461,95.5543,95.4311,95.5379,16400.0
2006-05-11 13:20:00,116.37,116.45,116.33,116.38,7400.0,95.5296,95.5953,95.4968,95.5379,7400.0
2006-05-11 13:25:00,116.39,116.46,116.38,116.46,7400.0,95.5461,95.6035,95.5379,95.6035,7400.0
2006-05-11 13:30:00,116.43,116.46,116.38,116.4,8900.0,95.5789,95.6035,95.5379,95.5543,8900.0
2006-05-11 13:35:00,116.44,116.67,116.4,116.63,13700.0,95.5871,95.7759,95.5543,95.7431,13700.0
2006-05-11 13:40:00,116.6,116.84,116.55,116.83,13500.0,95.7185,95.9155,95.6774,95.9073,13500.0
2006-05-11 13:45:00,116.84,116.84,116.6,116.68,17200.0,95.9155,95.9155,95.7185,95.7841,17200.0
2006-05-11 13:50:00,116.68,117.0,116.68,116.97,16800.0,95.7841,96.0468,95.7841,96.0222,16800.0
2006-05-11 13:55:00,116.97,117.08,116.95,117.03,16000.0,96.0222,96.1125,96.0058,96.0715,16000.0
2006-05-11 14:00:00,117.04,117.26,117.04,117.26,11700.0,96.0797,96.2603,96.0797,96.2603,11700.0
2006-05-11 14:05:00,117.26,117.36,117.26,117.32,22000.0,96.2603,96.3424,96.2603,96.3095,22000.0
2006-05-11 14:10:00,117.32,117.32,117.2,117.2,12800.0,96.3095,96.3095,96.211,96.211,12800.0
2006-05-11 14:15:00,117.2,117.35,117.19,117.28,11400.0,96.211,96.3341,96.2028,96.2767,11400.0
2006-05-11 14:20:00,117.28,117.35,117.27,117.33,6900.0,96.2767,96.3341,96.2685,96.3177,6900.0
2006-05-11 14:25:00,117.35,117.46,117.35,117.41,14700.0,96.3341,96.4244,96.3341,96.3834,14700.0
2006-05-11 14:30:00,117.4,117.41,117.18,117.2,13500.0,96.3752,96.3834,96.1946,96.211,13500.0
2006-05-11 14:35:00,117.2,117.2,117.14,117.16,6700.0,96.211,96.211,96.1618,96.1782,6700.0
2006-05-11 14:40:00,117.17,117.18,117.01,117.01,8800.0,96.1864,96.1946,96.055,96.055,8800.0
2006-05-11 14:45:00,117.04,117.16,117.02,117.1,14400.0,96.0797,96.1782,96.0632,96.1289,14400.0
2006-05-11 14:50:00,117.08,117.08,117.0,117.0,14400.0,96.1125,96.1125,96.0468,96.0468,14400.0
2006-05-11 14:55:00,117.0,117.09,116.89,117.06,14600.0,96.0468,96.1207,95.9565,96.0961,14600.0
2006-05-11 15:00:00,117.07,117.11,116.94,117.02,11200.0,96.1043,96.1371,95.9976,96.0632,11200.0
2006-05-11 15:05:00,116.96,117.29,116.96,117.22,12900.0,96.014,96.2849,96.014,96.2274,12900.0
2006-05-11 15:10:00,117.22,117.43,117.2,117.35,12400.0,96.2274,96.3998,96.211,96.3341,12400.0
2006-05-11 15:15:00,117.34,117.35,117.23,117.29,9700.0,96.3259,96.3341,96.2356,96.2849,9700.0
2006-05-11 15:20:00,117.29,117.29,117.19,117.2,10800.0,96.2849,96.2849,96.2028,96.211,10800.0
2006-05-11 15:25:00,117.17,117.18,117.11,117.14,20200.0,96.1864,96.1946,96.1371,96.1618,20200.0
2006-05-11 15:30:00,117.15,117.16,117.06,117.11,17500.0,96.17,96.1782,96.0961,96.1371,17500.0
2006-05-11 15:35:00,117.11,117.16,117.1,117.12,9200.0,96.1371,96.1782,96.1289,96.1453,9200.0
2006-05-11 15:40:00,117.12,117.24,117.1,117.1,21400.0,96.1453,96.2438,96.1289,96.1289,21400.0
2006-05-11 15:45:00,117.1,117.11,117.06,117.1,20900.0,96.1289,96.1371,96.0961,96.1289,20900.0
2006-05-11 15:50:00,117.1,117.18,117.1,117.11,28300.0,96.1289,96.1946,96.1289,96.1371,28300.0
2006-05-11 15:55:00,117.12,117.18,117.1,117.14,35800.0,96.1453,96.1946,96.1289,96.1618,35800.0
2006-05-12 09:30:00,117.47,117.49,117.12,117.12,21100.0,96.4327,96.4491,96.1453,96.1453,21100.0
2006-05-12 09:35:00,117.26,117.26,116.9,117.09,24000.0,96.2603,96.2603,95.9647,96.1207,24000.0
2006-05-12 09:40:00,117.09,117.09,116.57,116.82,16300.0,96.1207,96.1207,95.6938,95.8991,16300.0
2006-05-12 09:45:00,116.73,116.85,116.5,116.74,12100.0,95.8252,95.9237,95.6364,95.8334,12100.0
2006-05-12 09:50:00,116.85,116.85,116.48,116.52,11200.0,95.9237,95.9237,95.6199,95.6528,11200.0
2006-05-12 09:55:00,116.61,116.89,116.57,116.61,20000.0,95.7267,95.9565,95.6938,95.7267,20000.0
2006-05-12 10:00:00,116.62,116.84,116.37,116.42,34700.0,95.7349,95.9155,95.5296,95.5707,34700.0
2006-05-12 10:05:00,116.38,116.38,116.04,116.2,17300.0,95.5379,95.5379,95.2587,95.3901,17300.0
2006-05-12 10:10:00,116.2,116.52,116.1,116.51,22500.0,95.3901,95.6528,95.308,95.6446,22500.0
2006-05-12 10:15:00,116.45,116.47,116.05,116.08,13400.0,95.5953,95.6117,95.267,95.2916,13400.0
2006-05-12 10:20:00,116.08,116.15,116.03,116.14,8300.0,95.2916,95.349,95.2505,95.3408,8300.0
2006-05-12 10:25:00,116.15,116.3,116.15,116.24,3500.0,95.349,95.4722,95.349,95.4229,3500.0
2006-05-12 10:30:00,116.19,116.23,116.04,116.08,8800.0,95.3819,95.4147,95.2587,95.2916,8800.0
2006-05-12 10:35:00,116.09,116.12,115.9,115.97,15100.0,95.2998,95.3244,95.1438,95.2013,15100.0
2006-05-12 10:40:00,115.96,116.07,115.88,116.05,7300.0,95.1931,95.2834,95.1274,95.267,7300.0
2006-05-12 10:45:00,116.05,116.05,115.79,115.85,4600.0,95.267,95.267,95.0535,95.1028,4600.0
2006-05-12 10:50:00,115.86,116.08,115.82,116.08,9800.0,95.111,95.2916,95.0781,95.2916,9800.0
2006-05-12 10:55:00,116.05,116.16,115.98,116.16,5400.0,95.267,95.3573,95.2095,95.3573,5400.0
2006-05-12 11:00:00,116.16,116.29,116.1,116.29,8700.0,95.3573,95.464,95.308,95.464,8700.0
2006-05-12 11:05:00,116.3,116.35,116.26,116.3,8800.0,95.4722,95.5132,95.4393,95.4722,8800.0
2006-05-12 11:10:00,116.31,116.32,116.03,116.13,14100.0,95.4804,95.4886,95.2505,95.3326,14100.0
2006-05-12 11:15:00,116.12,116.39,116.07,116.39,8300.0,95.3244,95.5461,95.2834,95.5461,8300.0
2006-05-12 11:20:00,116.39,116.5,116.33,116.48,9800.0,95.5461,95.6364,95.4968,95.6199,9800.0
2006-05-12 11:25:00,116.46,116.46,116.14,116.22,11200.0,95.6035,95.6035,95.3408,95.4065,11200.0
2006-05-12 11:30:00,116.17,116.3,115.97,116.01,13000.0,95.3655,95.4722,95.2013,95.2341,13000.0
2006-05-12 11:35:00,116.01,116.04,115.95,116.02,10400.0,95.2341,95.2587,95.1849,95.2423,10400.0
2006-05-12 11:40:00,116.01,116.02,115.85,115.93,9900.0,95.2341,95.2423,95.1028,95.1684,9900.0
2006-05-12 11:45:00,115.94,116.09,115.86,115.89,9900.0,95.1767,95.2998,95.111,95.1356,9900.0
2006-05-12 11:50:00,115.86,115.97,115.84,115.92,4400.0,95.111,95.2013,95.0946,95.1602,4400.0
2006-05-12 11:55:00,115.89,116.07,115.87,115.94,9500.0,95.1356,95.2834,95.1192,95.1767,9500.0
2006-05-12 12:00:00,115.92,116.17,115.92,116.17,7700.0,95.1602,95.3655,95.1602,95.3655,7700.0
2006-05-12 12:05:00,116.15,116.21,116.15,116.21,4900.0,95.349,95.3983,95.349,95.3983,4900.0
2006-05-12 12:10:00,116.21,116.21,116.14,116.17,3400.0,95.3983,95.3983,95.3408,95.3655,3400.0
2006-05-12 12:15:00,116.18,116.28,116.16,116.26,4900.0,95.3737,95.4558,95.3573,95.4393,4900.0
2006-05-12 12:20:00,116.24,116.28,115.89,115.89,11700.0,95.4229,95.4558,95.1356,95.1356,11700.0
2006-05-12 12:25:00,115.9,115.97,115.85,115.86,3200.0,95.1438,95.2013,95.1028,95.111,3200.0
2006-05-12 12:30:00,115.9,115.9,115.6,115.72,25700.0,95.1438,95.1438,94.8975,94.9961,25700.0
2006-05-12 12:35:00,115.73,115.85,115.69,115.78,15000.0,95.0043,95.1028,94.9714,95.0453,15000.0
2006-05-12 12:40:00,115.75,115.96,115.73,115.92,7500.0,95.0207,95.1931,95.0043,95.1602,7500.0
2006-05-12 12:45:00,115.92,116.04,115.86,115.98,3300.0,95.1602,95.2587,95.111,95.2095,3300.0
2006-05-12 12:50:00,115.92,115.95,115.64,115.65,8600.0,95.1602,95.1849,94.9304,94.9386,8600.0
2006-05-12 12:55:00,115.65,115.81,115.65,115.79,3800.0,94.9386,95.0699,94.9386,95.0535,3800.0
2006-05-12 13:00:00,115.78,115.92,115.69,115.75,12700.0,95.0453,95.1602,94.9714,95.0207,12700.0
2006-05-12 13:05:00,115.75,115.76,115.51,115.51,9800.0,95.0207,95.0289,94.8237,94.8237,9800.0
2006-05-12 13:10:00,115.56,115.64,115.51,115.55,2900.0,94.8647,94.9304,94.8237,94.8565,2900.0
2006-05-12 13:15:00,115.52,115.68,115.39,115.68,21500.0,94.8319,94.9632,94.7252,94.9632,21500.0
2006-05-12 13:20:00,115.66,115.68,115.53,115.54,9200.0,94.9468,94.9632,94.8401,94.8483,9200.0
2006-05-12 13:25:00,115.51,115.73,115.51,115.62,10900.0,94.8237,95.0043,94.8237,94.914,10900.0
2006-05-12 13:30:00,115.62,115.84,115.62,115.84,6900.0,94.914,95.0946,94.914,95.0946,6900.0
2006-05-12 13:35:00,115.83,115.84,115.77,115.77,7700.0,95.0864,95.0946,95.0371,95.0371,7700.0
2006-05-12 13:40:00,115.77,115.8,115.72,115.77,4600.0,95.0371,95.0617,94.9961,95.0371,4600.0
2006-05-12 13:45:00,115.8,115.8,115.65,115.73,5200.0,95.0617,95.0617,94.9386,95.0043,5200.0
2006-05-12 13:50:00,115.75,115.75,115.63,115.63,5100.0,95.0207,95.0207,94.9222,94.9222,5100.0
2006-05-12 13:55:00,115.65,115.82,115.63,115.78,4000.0,94.9386,95.0781,94.9222,95.0453,4000.0
2006-05-12 14:00:00,115.74,115.8,115.74,115.76,2700.0,95.0125,95.0617,95.0125,95.0289,2700.0
2006-05-12 14:05:00,115.78,115.9,115.78,115.83,6100.0,95.0453,95.1438,95.0453,95.0864,6100.0
2006-05-12 14:10:00,115.83,116.34,115.83,116.34,10400.0,95.0864,95.505,95.0864,95.505,10400.0
2006-05-12 14:15:00,116.32,116.32,116.18,116.28,9500.0,95.4886,95.4886,95.3737,95.4558,9500.0
2006-05-12 14:20:00,116.27,116.29,116.21,116.22,6500.0,95.4476,95.464,95.3983,95.4065,6500.0
2006-05-12 14:25:00,116.24,116.31,116.13,116.21,6900.0,95.4229,95.4804,95.3326,95.3983,6900.0
2006-05-12 14:30:00,116.17,116.22,116.05,116.15,8200.0,95.3655,95.4065,95.267,95.349,8200.0
2006-05-12 14:35:00,116.12,116.12,115.97,116.04,9400.0,95.3244,95.3244,95.2013,95.2587,9400.0
2006-05-12 14:40:00,116.07,116.13,116.07,116.09,2400.0,95.2834,95.3326,95.2834,95.2998,2400.0
2006-05-12 14:45:00,116.08,116.08,115.98,116.02,4000.0,95.2916,95.2916,95.2095,95.2423,4000.0
2006-05-12 14:50:00,116.01,116.01,115.81,115.83,10700.0,95.2341,95.2341,95.0699,95.0864,10700.0
2006-05-12 14:55:00,115.83,115.88,115.81,115.83,5300.0,95.0864,95.1274,95.0699,95.0864,5300.0
2006-05-12 15:00:00,115.81,115.99,115.76,115.92,11100.0,95.0699,95.2177,95.0289,95.1602,11100.0
2006-05-12 15:05:00,115.88,115.91,115.72,115.72,4300.0,95.1274,95.152,94.9961,94.9961,4300.0
2006-05-12 15:10:00,115.71,115.75,115.62,115.71,12700.0,94.9878,95.0207,94.914,94.9878,12700.0
2006-05-12 15:15:00,115.71,115.75,115.69,115.74,10500.0,94.9878,95.0207,94.9714,95.0125,10500.0
2006-05-12 15:20:00,115.72,115.87,115.61,115.85,22200.0,94.9961,95.1192,94.9058,95.1028,22200.0
2006-05-12 15:25:00,115.85,115.85,115.59,115.67,10200.0,95.1028,95.1028,94.8893,94.955,10200.0
2006-05-12 15:30:00,115.66,115.7,115.35,115.35,48800.0,94.9468,94.9796,94.6923,94.6923,48800.0
2006-05-12 15:35:00,115.36,115.38,115.26,115.38,24200.0,94.7005,94.7169,94.6184,94.7169,24200.0
2006-05-12 15:40:00,115.38,115.45,115.28,115.31,21600.0,94.7169,94.7744,94.6349,94.6595,21600.0
2006-05-12 15:45:00,115.32,115.4,115.2,115.29,25800.0,94.6677,94.7334,94.5692,94.6431,25800.0
2006-05-12 15:50:00,115.26,115.31,115.05,115.06,38200.0,94.6184,94.6595,94.446,94.4543,38200.0
2006-05-12 15:55:00,115.07,115.23,115.0,115.17,52100.0,94.4625,94.5938,94.405,94.5446,52100.0
2006-05-15 09:30:00,114.3,114.99,114.25,114.58,52100.0,93.8304,94.3968,93.7893,94.0602,52100.0
2006-05-15 09:35:00,114.37,114.7,114.35,114.6,13900.0,93.8878,94.1587,93.8714,94.0766,13900.0
2006-05-15 09:40:00,114.62,115.35,114.6,115.05,15400.0,94.093,94.6923,94.0766,94.446,15400.0
2006-05-15 09:45:00,115.0,115.15,114.77,115.13,22200.0,94.405,94.5281,94.2162,94.5117,22200.0
2006-05-15 09:50:00,115.13,115.13,114.82,115.02,13400.0,94.5117,94.5117,94.2572,94.4214,13400.0
2006-05-15 09:55:00,115.01,115.01,114.84,114.88,12900.0,94.4132,94.4132,94.2737,94.3065,12900.0
2006-05-15 10:00:00,114.94,114.97,114.7,114.97,12100.0,94.3557,94.3804,94.1587,94.3804,12100.0
2006-05-15 10:05:00,114.98,115.15,114.89,115.07,8500.0,94.3886,94.5281,94.3147,94.4625,8500.0
2006-05-15 10:10:00,115.07,115.54,115.07,115.52,12100.0,94.4625,94.8483,94.4625,94.8319,12100.0
2006-05-15 10:15:00,115.6,115.65,115.48,115.52,12800.0,94.8975,94.9386,94.799,94.8319,12800.0
2006-05-15 10:20:00,115.44,115.44,114.93,114.93,15300.0,94.7662,94.7662,94.3475,94.3475,15300.0
2006-05-15 10:25:00,114.94,115.15,114.9,115.1,13400.0,94.3557,94.5281,94.3229,94.4871,13400.0
2006-05-15 10:30:00,115.05,115.3,114.9,115.29,18200.0,94.446,94.6513,94.3229,94.6431,18200.0
2006-05-15 10:35:00,115.32,115.6,115.28,115.51,18300.0,94.6677,94.8975,94.6349,94.8237,18300.0
2006-05-15 10:40:00,115.52,115.68,115.51,115.64,19200.0,94.8319,94.9632,94.8237,94.9304,19200.0
2006-05-15 10:45:00,115.6,115.73,115.55,115.55,7400.0,94.8975,95.0043,94.8565,94.8565,7400.0
2006-05-15 10:50:00,115.54,115.54,115.32,115.33,21200.0,94.8483,94.8483,94.6677,94.6759,21200.0
2006-05-15 10:55:00,115.29,115.3,115.1,115.24,8200.0,94.6431,94.6513,94.4871,94.602,8200.0
2006-05-15 11:00:00,115.24,115.24,115.12,115.12,9900.0,94.602,94.602,94.5035,94.5035,9900.0
2006-05-15 11:05:00,115.1,115.39,115.1,115.28,12700.0,94.4871,94.7252,94.4871,94.6349,12700.0
2006-05-15 11:10:00,115.25,115.31,115.18,115.24,14100.0,94.6102,94.6595,94.5528,94.602,14100.0
2006-05-15 11:15:00,115.32,115.36,115.24,115.36,10200.0,94.6677,94.7005,94.602,94.7005,10200.0
2006-05-15 11:20:00,115.36,115.36,115.07,115.14,9600.0,94.7005,94.7005,94.4625,94.5199,9600.0
2006-05-15 11:25:00,115.1,115.12,115.07,115.08,2800.0,94.4871,94.5035,94.4625,94.4707,2800.0
2006-05-15 11:30:00,115.08,115.15,115.08,115.1,4600.0,94.4707,94.5281,94.4707,94.4871,4600.0
2006-05-15 11:35:00,115.11,115.11,114.95,115.0,9600.0,94.4953,94.4953,94.364,94.405,9600.0
2006-05-15 11:40:00,115.05,115.08,114.96,114.96,3300.0,94.446,94.4707,94.3722,94.3722,3300.0
2006-05-15 11:45:00,114.95,115.0,114.84,115.0,5600.0,94.364,94.405,94.2737,94.405,5600.0
2006-05-15 11:50:00,114.95,115.16,114.95,115.04,5100.0,94.364,94.5363,94.364,94.4378,5100.0
2006-05-15 11:55:00,115.04,115.18,115.04,115.09,7000.0,94.4378,94.5528,94.4378,94.4789,7000.0
2006-05-15 12:00:00,115.13,115.24,114.97,114.97,4400.0,94.5117,94.602,94.3804,94.3804,4400.0
2006-05-15 12:05:00,115.06,115.06,115.0,115.0,2700.0,94.4543,94.4543,94.405,94.405,2700.0
2006-05-15 12:10:00,114.99,114.99,114.93,114.96,2600.0,94.3968,94.3968,94.3475,94.3722,2600.0
2006-05-15 12:15:00,114.92,114.96,114.86,114.96,11400.0,94.3393,94.3722,94.2901,94.3722,11400.0
2006-05-15 12:20:00,114.96,115.1,114.95,115.1,8700.0,94.3722,94.4871,94.364,94.4871,8700.0
2006-05-15 12:25:00,115.08,115.15,115.06,115.1,6900.0,94.4707,94.5281,94.4543,94.4871,6900.0
2006-05-15 12:30:00,115.1,115.21,115.02,115.03,8400.0,94.4871,94.5774,94.4214,94.4296,8400.0
2006-05-15 12:35:00,115.04,115.16,115.04,115.1,10200.0,94.4378,94.5363,94.4378,94.4871,10200.0
2006-05-15 12:40:00,115.14,115.15,115.1,115.15,1100.0,94.5199,94.5281,94.4871,94.5281,1100.0
2006-05-15 12:45:00,115.12,115.15,115.09,115.15,1800.0,94.5035,94.5281,94.4789,94.5281,1800.0
2006-05-15 12:50:00,115.15,115.18,115.13,115.18,2900.0,94.5281,94.5528,94.5117,94.5528,2900.0
2006-05-15 12:55:00,115.18,115.2,115.13,115.2,4100.0,94.5528,94.5692,94.5117,94.5692,4100.0
2006-05-15 13:00:00,115.2,115.27,115.01,115.01,8900.0,94.5692,94.6266,94.4132,94.4132,8900.0
2006-05-15 13:05:00,115.01,115.04,114.98,115.02,2100.0,94.4132,94.4378,94.3886,94.4214,2100.0
2006-05-15 13:10:00,115.05,115.14,115.04,115.14,3200.0,94.446,94.5199,94.4378,94.5199,3200.0
2006-05-15 13:15:00,115.15,115.15,114.93,114.93,4000.0,94.5281,94.5281,94.3475,94.3475,4000.0
2006-05-15 13:20:00,114.92,114.92,114.67,114.71,10700.0,94.3393,94.3393,94.1341,94.1669,10700.0
2006-05-15 13:25:00,114.66,114.66,114.55,114.64,15700.0,94.1259,94.1259,94.0356,94.1095,15700.0
2006-05-15 13:30:00,114.61,114.63,114.59,114.6,1900.0,94.0848,94.1013,94.0684,94.0766,1900.0
2006-05-15 13:35:00,114.62,114.64,114.58,114.58,4100.0,94.093,94.1095,94.0602,94.0602,4100.0
2006-05-15 13:40:00,114.6,114.71,114.6,114.7,2400.0,94.0766,94.1669,94.0766,94.1587,2400.0
2006-05-15 13:45:00,114.68,114.68,114.59,114.65,8100.0,94.1423,94.1423,94.0684,94.1177,8100.0
2006-05-15 13:50:00,114.62,114.62,114.34,114.43,17900.0,94.093,94.093,93.8632,93.9371,17900.0
2006-05-15 13:55:00,114.43,114.44,114.33,114.33,9600.0,93.9371,93.9453,93.855,93.855,9600.0
2006-05-15 14:00:00,114.34,114.56,114.32,114.56,17800.0,93.8632,94.0438,93.8468,94.0438,17800.0
2006-05-15 14:05:00,114.6,114.68,114.47,114.53,11400.0,94.0766,94.1423,93.9699,94.0192,11400.0
2006-05-15 14:10:00,114.48,114.48,114.29,114.3,15200.0,93.9781,93.9781,93.8221,93.8304,15200.0
2006-05-15 14:15:00,114.31,114.36,114.16,114.36,18100.0,93.8386,93.8796,93.7154,93.8796,18100.0
2006-05-15 14:20:00,114.39,114.5,114.37,114.5,6000.0,93.9042,93.9945,93.8878,93.9945,6000.0
2006-05-15 14:25:00,114.5,114.66,114.43,114.54,13000.0,93.9945,94.1259,93.9371,94.0274,13000.0
2006-05-15 14:30:00,114.66,114.83,114.63,114.7,20100.0,94.1259,94.2654,94.1013,94.1587,20100.0
2006-05-15 14:35:00,114.71,114.75,114.62,114.73,14700.0,94.1669,94.1998,94.093,94.1834,14700.0
2006-05-15 14:40:00,114.72,114.74,114.53,114.53,6500.0,94.1751,94.1916,94.0192,94.0192,6500.0
2006-05-15 14:45:00,114.53,114.55,114.31,114.33,14700.0,94.0192,94.0356,93.8386,93.855,14700.0
2006-05-15 14:50:00,114.33,114.54,114.3,114.51,14000.0,93.855,94.0274,93.8304,94.0027,14000.0
2006-05-15 14:55:00,114.53,114.57,114.46,114.49,9300.0,94.0192,94.052,93.9617,93.9863,9300.0
2006-05-15 15:00:00,114.47,114.5,114.41,114.5,7400.0,93.9699,93.9945,93.9207,93.9945,7400.0
2006-05-15 15:05:00,114.45,114.9,114.45,114.7,13100.0,93.9535,94.3229,93.9535,94.1587,13100.0
2006-05-15 15:10:00,114.7,115.07,114.7,115.07,8400.0,94.1587,94.4625,94.1587,94.4625,8400.0
2006-05-15 15:15:00,115.07,115.15,114.99,115.13,19000.0,94.4625,94.5281,94.3968,94.5117,19000.0
2006-05-15 15:20:00,115.15,115.15,115.0,115.03,5300.0,94.5281,94.5281,94.405,94.4296,5300.0
2006-05-15 15:25:00,114.99,115.0,114.93,114.93,7300.0,94.3968,94.405,94.3475,94.3475,7300.0
2006-05-15 15:30:00,114.93,115.16,114.91,115.16,23000.0,94.3475,94.5363,94.3311,94.5363,23000.0
2006-05-15 15:35:00,115.16,115.19,115.11,115.11,18800.0,94.5363,94.561,94.4953,94.4953,18800.0
2006-05-15 15:40:00,115.06,115.15,115.03,115.08,21500.0,94.4543,94.5281,94.4296,94.4707,21500.0
2006-05-15 15:45:00,115.08,115.35,115.08,115.28,16800.0,94.4707,94.6923,94.4707,94.6349,16800.0
2006-05-15 15:50:00,115.3,115.65,115.28,115.6,29300.0,94.6513,94.9386,94.6349,94.8975,29300.0
2006-05-15 15:55:00,115.6,115.65,115.54,115.55,30600.0,94.8975,94.9386,94.8483,94.8565,30600.0
2006-05-16 09:30:00,116.1,116.1,115.6,115.91,28500.0,95.308,95.308,94.8975,95.152,28500.0
2006-05-16 09:35:00,116.01,116.22,115.88,116.13,13800.0,95.2341,95.4065,95.1274,95.3326,13800.0
2006-05-16 09:40:00,116.12,116.15,115.69,115.69,22500.0,95.3244,95.349,94.9714,94.9714,22500.0
2006-05-16 09:45:00,115.6,115.67,115.6,115.65,14600.0,94.8975,94.955,94.8975,94.9386,14600.0
2006-05-16 09:50:00,115.65,115.72,115.56,115.63,7100.0,94.9386,94.9961,94.8647,94.9222,7100.0
2006-05-16 09:55:00,115.66,115.69,115.6,115.67,7200.0,94.9468,94.9714,94.8975,94.955,7200.0
2006-05-16 10:00:00,115.68,115.88,115.51,115.81,16500.0,94.9632,95.1274,94.8237,95.0699,16500.0
2006-05-16 10:05:00,115.81,115.85,115.61,115.68,13700.0,95.0699,95.1028,94.9058,94.9632,13700.0
2006-05-16 10:10:00,115.66,115.68,115.49,115.49,10300.0,94.9468,94.9632,94.8072,94.8072,10300.0
2006-05-16 10:15:00,115.48,115.61,115.28,115.61,13700.0,94.799,94.9058,94.6349,94.9058,13700.0
2006-05-16 10:20:00,115.59,115.64,115.58,115.64,9200.0,94.8893,94.9304,94.8811,94.9304,9200.0
2006-05-16 10:25:00,115.65,115.65,115.45,115.45,6700.0,94.9386,94.9386,94.7744,94.7744,6700.0
2006-05-16 10:30:00,115.45,115.53,115.4,115.46,9500.0,94.7744,94.8401,94.7334,94.7826,9500.0
2006-05-16 10:35:00,115.45,115.45,115.28,115.3,9700.0,94.7744,94.7744,94.6349,94.6513,9700.0
2006-05-16 10:40:00,115.37,115.37,115.26,115.33,6900.0,94.7087,94.7087,94.6184,94.6759,6900.0
2006-05-16 10:45:00,115.37,115.52,115.33,115.52,5200.0,94.7087,94.8319,94.6759,94.8319,5200.0
2006-05-16 10:50:00,115.55,115.6,115.5,115.54,5800.0,94.8565,94.8975,94.8155,94.8483,5800.0
2006-05-16 10:55:00,115.53,115.53,115.34,115.34,5000.0,94.8401,94.8401,94.6841,94.6841,5000.0
2006-05-16 11:00:00,115.31,115.31,115.14,115.14,15300.0,94.6595,94.6595,94.5199,94.5199,15300.0
2006-05-16 11:05:00,115.15,115.32,115.13,115.32,16600.0,94.5281,94.6677,94.5117,94.6677,16600.0
2006-05-16 11:10:00,115.32,115.32,115.05,115.11,14000.0,94.6677,94.6677,94.446,94.4953,14000.0
2006-05-16 11:15:00,115.11,115.21,115.06,115.19,10200.0,94.4953,94.5774,94.4543,94.561,10200.0
2006-05-16 11:20:00,115.18,115.3,115.15,115.3,3200.0,94.5528,94.6513,94.5281,94.6513,3200.0
2006-05-16 11:25:00,115.26,115.3,115.05,115.07,7200.0,94.6184,94.6513,94.446,94.4625,7200.0
2006-05-16 11:30:00,115.02,115.11,115.0,115.02,8100.0,94.4214,94.4953,94.405,94.4214,8100.0
2006-05-16 11:35:00,115.01,115.22,114.99,115.22,22200.0,94.4132,94.5856,94.3968,94.5856,22200.0
2006-05-16 11:40:00,115.17,115.22,115.06,115.13,39200.0,94.5446,94.5856,94.4543,94.5117,39200.0
2006-05-16 11:45:00,115.14,115.32,115.13,115.32,14100.0,94.5199,94.6677,94.5117,94.6677,14100.0
2006-05-16 11:50:00,115.32,115.42,115.27,115.27,13600.0,94.6677,94.7498,94.6266,94.6266,13600.0
2006-05-16 11:55:00,115.29,115.32,115.26,115.31,4900.0,94.6431,94.6677,94.6184,94.6595,4900.0
2006-05-16 12:00:00,115.27,115.29,115.18,115.18,3500.0,94.6266,94.6431,94.5528,94.5528,3500.0
2006-05-16 12:05:00,115.14,115.19,115.11,115.11,6400.0,94.5199,94.561,94.4953,94.4953,6400.0
2006-05-16 12:10:00,115.15,115.19,115.05,115.05,4700.0,94.5281,94.561,94.446,94.446,4700.0
2006-05-16 12:15:00,115.06,115.06,114.9,114.9,10900.0,94.4543,94.4543,94.3229,94.3229,10900.0
2006-05-16 12:20:00,114.92,115.09,114.92,115.05,8700.0,94.3393,94.4789,94.3393,94.446,8700.0
2006-05-16 12:25:00,115.05,115.24,115.04,115.24,5900.0,94.446,94.602,94.4378,94.602,5900.0
2006-05-16 12:30:00,115.25,115.27,115.24,115.25,6100.0,94.6102,94.6266,94.602,94.6102,6100.0
2006-05-16 12:35:00,115.25,115.39,115.23,115.31,9400.0,94.6102,94.7252,94.5938,94.6595,9400.0
2006-05-16 12:40:00,115.3,115.3,115.19,115.19,3300.0,94.6513,94.6513,94.561,94.561,3300.0
2006-05-16 12:45:00,115.17,115.19,115.17,115.19,2800.0,94.5446,94.561,94.5446,94.561,2800.0
2006-05-16 12:50:00,115.19,115.25,115.17,115.25,4800.0,94.561,94.6102,94.5446,94.6102,4800.0
2006-05-16 12:55:00,115.24,115.49,115.24,115.49,12300.0,94.602,94.8072,94.602,94.8072,12300.0
2006-05-16 13:00:00,115.47,115.52,115.43,115.47,10100.0,94.7908,94.8319,94.758,94.7908,10100.0
2006-05-16 13:05:00,115.48,115.59,115.44,115.59,10600.0,94.799,94.8893,94.7662,94.8893,10600.0
2006-05-16 13:10:00,115.56,115.7,115.56,115.7,7700.0,94.8647,94.9796,94.8647,94.9796,7700.0
2006-05-16 13:15:00,115.69,115.69,115.59,115.63,7200.0,94.9714,94.9714,94.8893,94.9222,7200.0
2006-05-16 13:20:00,115.63,115.67,115.54,115.54,6300.0,94.9222,94.955,94.8483,94.8483,6300.0
2006-05-16 13:25:00,115.5,115.61,115.47,115.61,8900.0,94.8155,94.9058,94.7908,94.9058,8900.0
2006-05-16 13:30:00,115.61,115.69,115.6,115.61,9500.0,94.9058,94.9714,94.8975,94.9058,9500.0
2006-05-16 13:35:00,115.61,115.71,115.53,115.7,9300.0,94.9058,94.9878,94.8401,94.9796,9300.0
2006-05-16 13:40:00,115.71,115.73,115.58,115.58,10000.0,94.9878,95.0043,94.8811,94.8811,10000.0
2006-05-16 13:45:00,115.59,115.62,115.48,115.59,12400.0,94.8893,94.914,94.799,94.8893,12400.0
2006-05-16 13:50:00,115.59,115.62,115.46,115.46,14200.0,94.8893,94.914,94.7826,94.7826,14200.0
2006-05-16 13:55:00,115.47,115.51,115.46,115.46,8400.0,94.7908,94.8237,94.7826,94.7826,8400.0
2006-05-16 14:00:00,115.46,115.46,115.39,115.4,8300.0,94.7826,94.7826,94.7252,94.7334,8300.0
2006-05-16 14:05:00,115.41,115.54,115.41,115.54,5600.0,94.7416,94.8483,94.7416,94.8483,5600.0
2006-05-16 14:10:00,115.52,115.54,115.46,115.46,5300.0,94.8319,94.8483,94.7826,94.7826,5300.0
2006-05-16 14:15:00,115.46,115.5,115.46,115.5,8300.0,94.7826,94.8155,94.7826,94.8155,8300.0
2006-05-16 14:20:00,115.51,115.6,115.5,115.58,4800.0,94.8237,94.8975,94.8155,94.8811,4800.0
2006-05-16 14:25:00,115.58,115.61,115.52,115.58,6600.0,94.8811,94.9058,94.8319,94.8811,6600.0
2006-05-16 14:30:00,115.59,115.59,115.49,115.49,10200.0,94.8893,94.8893,94.8072,94.8072,10200.0
2006-05-16 14:35:00,115.48,115.48,115.39,115.42,10400.0,94.799,94.799,94.7252,94.7498,10400.0
2006-05-16 14:40:00,115.41,115.42,115.35,115.36,6500.0,94.7416,94.7498,94.6923,94.7005,6500.0
2006-05-16 14:45:00,115.32,115.42,115.32,115.42,5600.0,94.6677,94.7498,94.6677,94.7498,5600.0
2006-05-16 14:50:00,115.4,115.49,115.39,115.48,10000.0,94.7334,94.8072,94.7252,94.799,10000.0
2006-05-16 14:55:00,115.49,115.49,115.44,115.48,12200.0,94.8072,94.8072,94.7662,94.799,12200.0
2006-05-16 15:00:00,115.5,115.54,115.45,115.52,9000.0,94.8155,94.8483,94.7744,94.8319,9000.0
2006-05-16 15:05:00,115.49,115.52,115.47,115.5,5600.0,94.8072,94.8319,94.7908,94.8155,5600.0
2006-05-16 15:10:00,115.51,115.52,115.44,115.45,7400.0,94.8237,94.8319,94.7662,94.7744,7400.0
2006-05-16 15:15:00,115.46,115.46,115.17,115.18,15000.0,94.7826,94.7826,94.5446,94.5528,15000.0
2006-05-16 15:20:00,115.16,115.29,115.15,115.26,6000.0,94.5363,94.6431,94.5281,94.6184,6000.0
2006-05-16 15:25:00,115.25,115.25,115.21,115.22,5100.0,94.6102,94.6102,94.5774,94.5856,5100.0
2006-05-16 15:30:00,115.23,115.25,115.21,115.24,6800.0,94.5938,94.6102,94.5774,94.602,6800.0
2006-05-16 15:35:00,115.23,115.31,115.2,115.2,15500.0,94.5938,94.6595,94.5692,94.5692,15500.0
2006-05-16 15:40:00,115.2,115.42,115.15,115.41,12500.0,94.5692,94.7498,94.5281,94.7416,12500.0
2006-05-16 15:45:00,115.41,115.42,115.36,115.38,50700.0,94.7416,94.7498,94.7005,94.7169,50700.0
2006-05-16 15:50:00,115.39,115.43,115.27,115.32,14500.0,94.7252,94.758,94.6266,94.6677,14500.0
2006-05-16 15:55:00,115.36,115.36,115.32,115.32,21900.0,94.7005,94.7005,94.6677,94.6677,21900.0
2006-05-17 09:30:00,115.43,115.44,114.43,114.78,59900.0,94.758,94.7662,93.9371,94.2244,59900.0
2006-05-17 09:35:00,114.78,114.97,114.46,114.46,24400.0,94.2244,94.3804,93.9617,93.9617,24400.0
2006-05-17 09:40:00,114.51,114.55,113.64,114.08,36800.0,94.0027,94.0356,93.2886,93.6498,36800.0
2006-05-17 09:45:00,114.08,114.24,113.71,114.02,49400.0,93.6498,93.7811,93.346,93.6005,49400.0
2006-05-17 09:50:00,113.86,114.04,113.82,113.85,19500.0,93.4692,93.6169,93.4363,93.4609,19500.0
2006-05-17 09:55:00,113.85,113.88,113.39,113.4,28000.0,93.4609,93.4856,93.0833,93.0915,28000.0
2006-05-17 10:00:00,113.44,113.44,113.06,113.12,39200.0,93.1244,93.1244,92.8124,92.8617,39200.0
2006-05-17 10:05:00,113.06,113.16,112.63,112.64,37100.0,92.8124,92.8945,92.4594,92.4676,37100.0
2006-05-17 10:10:00,112.64,112.9,112.63,112.77,30100.0,92.4676,92.6811,92.4594,92.5744,30100.0
2006-05-17 10:15:00,112.8,112.97,112.72,112.86,32300.0,92.599,92.7385,92.5333,92.6482,32300.0
2006-05-17 10:20:00,112.85,112.9,112.78,112.78,20500.0,92.64,92.6811,92.5826,92.5826,20500.0
2006-05-17 10:25:00,112.76,112.87,112.7,112.87,41100.0,92.5662,92.6565,92.5169,92.6565,41100.0
2006-05-17 10:30:00,112.87,113.0,112.78,112.82,34200.0,92.6565,92.7632,92.5826,92.6154,34200.0
2006-05-17 10:35:00,112.82,113.09,112.67,112.97,44700.0,92.6154,92.8371,92.4923,92.7385,44700.0
2006-05-17 10:40:00,112.96,113.05,112.89,113.02,30100.0,92.7303,92.8042,92.6729,92.7796,30100.0
2006-05-17 10:45:00,113.07,113.07,112.95,113.0,24400.0,92.8206,92.8206,92.7221,92.7632,24400.0
2006-05-17 10:50:00,112.99,113.03,112.66,112.68,24600.0,92.755,92.7878,92.4841,92.5005,24600.0
2006-05-17 10:55:00,112.66,112.74,112.6,112.61,20800.0,92.4841,92.5497,92.4348,92.443,20800.0
2006-05-17 11:00:00,112.61,112.61,112.09,112.24,76600.0,92.443,92.443,92.0161,92.1393,76600.0
2006-05-17 11:05:00,112.29,112.4,112.0,112.05,88900.0,92.1803,92.2706,91.9423,91.9833,88900.0
2006-05-17 11:10:00,112.05,112.05,111.8,111.8,49400.0,91.9833,91.9833,91.7781,91.7781,49400.0
2006-05-17 11:15:00,111.83,111.9,111.6,111.7,59000.0,91.8027,91.8602,91.6139,91.696,59000.0
2006-05-17 11:20:00,111.73,112.09,111.7,111.92,35000.0,91.7206,92.0161,91.696,91.8766,35000.0
2006-05-17 11:25:00,111.91,112.0,111.45,111.53,42100.0,91.8684,91.9423,91.4908,91.5564,42100.0
2006-05-17 11:30:00,111.5,112.0,111.45,111.52,43600.0,91.5318,91.9423,91.4908,91.5482,43600.0
2006-05-17 11:35:00,111.52,111.65,111.5,111.59,35500.0,91.5482,91.6549,91.5318,91.6057,35500.0
2006-05-17 11:40:00,111.59,111.61,111.46,111.47,31300.0,91.6057,91.6221,91.499,91.5072,31300.0
2006-05-17 11:45:00,111.47,111.53,111.14,111.23,59200.0,91.5072,91.5564,91.2363,91.3102,59200.0
2006-05-17 11:50:00,111.13,111.17,110.59,110.65,67000.0,91.2281,91.2609,90.7848,90.834,67000.0
2006-05-17 11:55:00,110.63,110.69,110.58,110.62,42300.0,90.8176,90.8669,90.7766,90.8094,42300.0
2006-05-17 12:00:00,110.62,110.73,110.59,110.73,26200.0,90.8094,90.8997,90.7848,90.8997,26200.0
2006-05-17 12:05:00,110.8,111.06,110.77,110.88,36000.0,90.9572,91.1706,90.9325,91.0228,36000.0
2006-05-17 12:10:00,110.88,111.0,110.87,110.95,14300.0,91.0228,91.1213,91.0146,91.0803,14300.0
2006-05-17 12:15:00,110.96,111.12,110.85,110.98,23200.0,91.0885,91.2199,90.9982,91.1049,23200.0
2006-05-17 12:20:00,110.98,111.09,110.92,111.01,28100.0,91.1049,91.1952,91.0557,91.1296,28100.0
2006-05-17 12:25:00,111.0,111.14,110.82,111.0,26500.0,91.1213,91.2363,90.9736,91.1213,26500.0
2006-05-17 12:30:00,111.0,111.13,110.99,111.08,19800.0,91.1213,91.2281,91.1131,91.187,19800.0
2006-05-17 12:35:00,111.08,111.25,111.08,111.25,8800.0,91.187,91.3266,91.187,91.3266,8800.0
2006-05-17 12:40:00,111.25,111.29,110.99,111.07,26400.0,91.3266,91.3594,91.1131,91.1788,26400.0
2006-05-17 12:45:00,111.07,111.07,110.65,110.74,46300.0,91.1788,91.1788,90.834,90.9079,46300.0
2006-05-17 12:50:00,110.83,110.9,110.66,110.77,14100.0,90.9818,91.0393,90.8422,90.9325,14100.0
2006-05-17 12:55:00,110.75,110.88,110.74,110.88,11300.0,90.9161,91.0228,90.9079,91.0228,11300.0
2006-05-17 13:00:00,110.89,111.0,110.7,110.79,42600.0,91.031,91.1213,90.8751,90.949,42600.0
2006-05-17 13:05:00,110.79,110.99,110.68,110.96,13800.0,90.949,91.1131,90.8587,91.0885,13800.0
2006-05-17 13:10:00,110.96,111.06,110.9,110.97,19000.0,91.0885,91.1706,91.0393,91.0967,19000.0
2006-05-17 13:15:00,110.97,110.98,110.66,110.74,22600.0,91.0967,91.1049,90.8422,90.9079,22600.0
2006-05-17 13:20:00,110.74,110.83,110.7,110.83,21100.0,90.9079,90.9818,90.8751,90.9818,21100.0
2006-05-17 13:25:00,110.79,110.81,110.56,110.56,30500.0,90.949,90.9654,90.7601,90.7601,30500.0
2006-05-17 13:30:00,110.57,110.59,110.28,110.39,75900.0,90.7684,90.7848,90.5303,90.6206,75900.0
2006-05-17 13:35:00,110.43,110.54,110.17,110.45,34800.0,90.6534,90.7437,90.44,90.6698,34800.0
2006-05-17 13:40:00,110.44,110.44,110.15,110.38,42600.0,90.6616,90.6616,90.4236,90.6124,42600.0
2006-05-17 13:45:00,110.36,110.6,110.36,110.54,22100.0,90.596,90.793,90.596,90.7437,22100.0
2006-05-17 13:50:00,110.58,110.98,110.57,110.97,44900.0,90.7766,91.1049,90.7684,91.0967,44900.0
2006-05-17 13:55:00,110.98,111.17,110.84,111.01,50300.0,91.1049,91.2609,90.99,91.1296,50300.0
2006-05-17 14:00:00,111.01,111.01,110.84,110.98,26100.0,91.1296,91.1296,90.99,91.1049,26100.0
2006-05-17 14:05:00,110.98,111.34,110.88,110.9,27400.0,91.1049,91.4005,91.0228,91.0393,27400.0
2006-05-17 14:10:00,110.9,110.9,110.76,110.88,21100.0,91.0393,91.0393,90.9243,91.0228,21100.0
2006-05-17 14:15:00,110.89,110.91,110.67,110.69,34300.0,91.031,91.0475,90.8504,90.8669,34300.0
2006-05-17 14:20:00,110.69,110.8,110.68,110.7,25600.0,90.8669,90.9572,90.8587,90.8751,25600.0
2006-05-17 14:25:00,110.66,110.69,110.59,110.65,25500.0,90.8422,90.8669,90.7848,90.834,25500.0
2006-05-17 14:30:00,110.65,110.7,110.36,110.41,46100.0,90.834,90.8751,90.596,90.637,46100.0
2006-05-17 14:35:00,110.4,110.46,110.02,110.05,56100.0,90.6288,90.6781,90.3168,90.3415,56100.0
2006-05-17 14:40:00,110.06,110.06,109.35,109.75,154100.0,90.3497,90.3497,89.7668,90.0952,154100.0
2006-05-17 14:45:00,109.75,109.82,109.37,109.45,47500.0,90.0952,90.1527,89.7833,89.8489,47500.0
2006-05-17 14:50:00,109.44,109.56,109.3,109.36,39400.0,89.8407,89.9392,89.7258,89.775,39400.0
2006-05-17 14:55:00,109.35,109.53,109.3,109.42,27200.0,89.7668,89.9146,89.7258,89.8243,27200.0
2006-05-17 15:00:00,109.55,109.57,109.44,109.54,22700.0,89.931,89.9474,89.8407,89.9228,22700.0
2006-05-17 15:05:00,109.54,109.8,109.52,109.8,37200.0,89.9228,90.1362,89.9064,90.1362,37200.0
2006-05-17 15:10:00,109.8,109.8,109.36,109.49,45800.0,90.1362,90.1362,89.775,89.8818,45800.0
2006-05-17 15:15:00,109.5,109.97,109.48,109.97,45100.0,89.89,90.2758,89.8736,90.2758,45100.0
2006-05-17 15:20:00,110.0,110.4,109.92,110.4,43500.0,90.3004,90.6288,90.2348,90.6288,43500.0
2006-05-17 15:25:00,110.39,110.45,110.13,110.3,39800.0,90.6206,90.6698,90.4072,90.5467,39800.0
2006-05-17 15:30:00,110.28,110.49,109.89,110.43,36500.0,90.5303,90.7027,90.2101,90.6534,36500.0
2006-05-17 15:35:00,110.44,110.65,110.4,110.58,44400.0,90.6616,90.834,90.6288,90.7766,44400.0
2006-05-17 15:40:00,110.58,110.6,110.4,110.4,25500.0,90.7766,90.793,90.6288,90.6288,25500.0
2006-05-17 15:45:00,110.4,110.4,109.82,110.0,48200.0,90.6288,90.6288,90.1527,90.3004,48200.0
2006-05-17 15:50:00,110.0,110.0,109.8,109.82,64800.0,90.3004,90.3004,90.1362,90.1527,64800.0
2006-05-17 15:55:00,109.82,110.03,109.81,109.91,71600.0,90.1527,90.3251,90.1445,90.2265,71600.0
2006-05-18 09:30:00,110.25,110.5,109.92,110.09,112700.0,90.5057,90.7109,90.2348,90.3743,112700.0
2006-05-18 09:35:00,110.0,110.45,109.86,110.1,41400.0,90.3004,90.6698,90.1855,90.3825,41400.0
2006-05-18 09:40:00,110.1,110.15,109.28,109.4,56700.0,90.3825,90.4236,89.7094,89.8079,56700.0
2006-05-18 09:45:00,109.41,109.67,109.05,109.2,37700.0,89.8161,90.0295,89.5206,89.6437,37700.0
2006-05-18 09:50:00,109.38,109.38,108.68,109.0,48100.0,89.7915,89.7915,89.2168,89.4795,48100.0
2006-05-18 09:55:00,108.98,109.25,108.94,109.18,32000.0,89.4631,89.6847,89.4303,89.6273,32000.0
2006-05-18 10:00:00,109.18,109.47,108.78,108.85,81700.0,89.6273,89.8653,89.2989,89.3564,81700.0
2006-05-18 10:05:00,108.83,108.98,108.56,108.77,92800.0,89.34,89.4631,89.1183,89.2907,92800.0
2006-05-18 10:10:00,108.77,109.0,108.62,108.78,36300.0,89.2907,89.4795,89.1676,89.2989,36300.0
2006-05-18 10:15:00,108.79,109.09,108.78,109.01,82400.0,89.3071,89.5534,89.2989,89.4877,82400.0
2006-05-18 10:20:00,109.01,109.28,108.94,109.19,41500.0,89.4877,89.7094,89.4303,89.6355,41500.0
2006-05-18 10:25:00,109.21,109.3,108.87,108.94,43700.0,89.6519,89.7258,89.3728,89.4303,43700.0
2006-05-18 10:30:00,108.94,109.16,108.74,108.74,55000.0,89.4303,89.6109,89.2661,89.2661,55000.0
2006-05-18 10:35:00,108.74,109.0,108.71,108.87,65600.0,89.2661,89.4795,89.2415,89.3728,65600.0
2006-05-18 10:40:00,108.89,108.98,108.76,108.82,14900.0,89.3892,89.4631,89.2825,89.3318,14900.0
2006-05-18 10:45:00,108.82,109.05,108.82,109.03,28000.0,89.3318,89.5206,89.3318,89.5041,28000.0
2006-05-18 10:50:00,109.0,109.11,108.9,109.08,34900.0,89.4795,89.5698,89.3974,89.5452,34900.0
2006-05-18 10:55:00,109.02,109.49,109.02,109.39,26600.0,89.4959,89.8818,89.4959,89.7997,26600.0
2006-05-18 11:00:00,109.41,109.41,108.99,109.24,27100.0,89.8161,89.8161,89.4713,89.6765,27100.0
2006-05-18 11:05:00,109.19,109.19,108.92,109.0,22700.0,89.6355,89.6355,89.4138,89.4795,22700.0
2006-05-18 11:10:00,109.01,109.1,108.93,109.08,16000.0,89.4877,89.5616,89.4221,89.5452,16000.0
2006-05-18 11:15:00,109.1,109.34,109.09,109.31,10400.0,89.5616,89.7586,89.5534,89.734,10400.0
2006-05-18 11:20:00,109.3,109.38,109.27,109.37,21600.0,89.7258,89.7915,89.7012,89.7833,21600.0
2006-05-18 11:25:00,109.35,109.58,109.35,109.58,28400.0,89.7668,89.9556,89.7668,89.9556,28400.0
2006-05-18 11:30:00,109.57,110.19,109.53,110.09,52100.0,89.9474,90.4564,89.9146,90.3743,52100.0
2006-05-18 11:35:00,110.1,110.2,109.96,110.11,28300.0,90.3825,90.4646,90.2676,90.3907,28300.0
2006-05-18 11:40:00,110.12,110.14,110.05,110.1,18600.0,90.3989,90.4154,90.3415,90.3825,18600.0
2006-05-18 11:45:00,110.09,110.12,109.79,109.83,11400.0,90.3743,90.3989,90.128,90.1609,11400.0
2006-05-18 11:50:00,109.8,109.83,109.21,109.21,21300.0,90.1362,90.1609,89.6519,89.6519,21300.0
2006-05-18 11:55:00,109.25,109.45,109.25,109.36,22200.0,89.6847,89.8489,89.6847,89.775,22200.0
2006-05-18 12:00:00,109.35,109.38,109.09,109.38,24400.0,89.7668,89.7915,89.5534,89.7915,24400.0
2006-05-18 12:05:00,109.4,109.7,109.31,109.7,22200.0,89.8079,90.0542,89.734,90.0542,22200.0
2006-05-18 12:10:00,109.64,109.67,109.32,109.32,31900.0,90.0049,90.0295,89.7422,89.7422,31900.0
2006-05-18 12:15:00,109.32,109.5,109.09,109.15,10300.0,89.7422,89.89,89.5534,89.6027,10300.0
2006-05-18 12:20:00,109.09,109.35,109.07,109.3,9000.0,89.5534,89.7668,89.537,89.7258,9000.0
2006-05-18 12:25:00,109.27,109.44,109.27,109.38,9200.0,89.7012,89.8407,89.7012,89.7915,9200.0
2006-05-18 12:30:00,109.44,109.54,109.44,109.52,11700.0,89.8407,89.9228,89.8407,89.9064,11700.0
2006-05-18 12:35:00,109.52,109.66,109.46,109.48,7500.0,89.9064,90.0213,89.8571,89.8736,7500.0
2006-05-18 12:40:00,109.54,109.59,109.46,109.5,5300.0,89.9228,89.9639,89.8571,89.89,5300.0
2006-05-18 12:45:00,109.5,109.61,109.49,109.54,7500.0,89.89,89.9803,89.8818,89.9228,7500.0
2006-05-18 12:50:00,109.54,109.76,109.54,109.74,10100.0,89.9228,90.1034,89.9228,90.087,10100.0
2006-05-18 12:55:00,109.74,109.86,109.72,109.83,8700.0,90.087,90.1855,90.0706,90.1609,8700.0
2006-05-18 13:00:00,109.83,109.85,109.7,109.85,6300.0,90.1609,90.1773,90.0542,90.1773,6300.0
2006-05-18 13:05:00,109.87,109.94,109.83,109.83,9600.0,90.1937,90.2512,90.1609,90.1609,9600.0
2006-05-18 13:10:00,109.83,109.9,109.7,109.7,15800.0,90.1609,90.2183,90.0542,90.0542,15800.0
2006-05-18 13:15:00,109.7,109.86,109.7,109.73,17300.0,90.0542,90.1855,90.0542,90.0788,17300.0
2006-05-18 13:20:00,109.7,109.8,109.7,109.77,16200.0,90.0542,90.1362,90.0542,90.1116,16200.0
2006-05-18 13:25:00,109.78,109.9,109.76,109.88,11900.0,90.1198,90.2183,90.1034,90.2019,11900.0
2006-05-18 13:30:00,109.88,109.95,109.86,109.94,13700.0,90.2019,90.2594,90.1855,90.2512,13700.0
2006-05-18 13:35:00,109.93,110.0,109.9,109.9,20100.0,90.243,90.3004,90.2183,90.2183,20100.0
2006-05-18 13:40:00,109.84,109.92,109.69,109.83,22200.0,90.1691,90.2348,90.0459,90.1609,22200.0
2006-05-18 13:45:00,109.8,109.84,109.74,109.82,6400.0,90.1362,90.1691,90.087,90.1527,6400.0
2006-05-18 13:50:00,109.82,109.93,109.79,109.93,10400.0,90.1527,90.243,90.128,90.243,10400.0
2006-05-18 13:55:00,109.97,109.98,109.79,109.79,15800.0,90.2758,90.284,90.128,90.128,15800.0
2006-05-18 14:00:00,109.76,109.85,109.55,109.79,24200.0,90.1034,90.1773,89.931,90.128,24200.0
2006-05-18 14:05:00,109.83,109.92,109.78,109.89,10500.0,90.1609,90.2348,90.1198,90.2101,10500.0
2006-05-18 14:10:00,109.9,109.91,109.84,109.85,15000.0,90.2183,90.2265,90.1691,90.1773,15000.0
2006-05-18 14:15:00,109.85,109.92,109.8,109.92,5500.0,90.1773,90.2348,90.1362,90.2348,5500.0
2006-05-18 14:20:00,109.91,109.93,109.87,109.88,8100.0,90.2265,90.243,90.1937,90.2019,8100.0
2006-05-18 14:25:00,109.88,109.88,109.71,109.73,12800.0,90.2019,90.2019,90.0624,90.0788,12800.0
2006-05-18 14:30:00,109.74,109.9,109.71,109.9,4300.0,90.087,90.2183,90.0624,90.2183,4300.0
2006-05-18 14:35:00,109.86,109.96,109.79,109.9,11800.0,90.1855,90.2676,90.128,90.2183,11800.0
2006-05-18 14:40:00,109.88,109.92,109.81,109.81,12100.0,90.2019,90.2348,90.1445,90.1445,12100.0
2006-05-18 14:45:00,109.84,109.95,109.77,109.8,12100.0,90.1691,90.2594,90.1116,90.1362,12100.0
2006-05-18 14:50:00,109.81,109.93,109.81,109.85,19200.0,90.1445,90.243,90.1445,90.1773,19200.0
2006-05-18 14:55:00,109.85,109.85,109.74,109.82,16900.0,90.1773,90.1773,90.087,90.1527,16900.0
2006-05-18 15:00:00,109.83,109.88,109.81,109.86,13100.0,90.1609,90.2019,90.1445,90.1855,13100.0
2006-05-18 15:05:00,109.86,109.89,109.8,109.89,26500.0,90.1855,90.2101,90.1362,90.2101,26500.0
2006-05-18 15:10:00,109.89,109.9,109.81,109.81,37000.0,90.2101,90.2183,90.1445,90.1445,37000.0
2006-05-18 15:15:00,109.81,109.81,109.6,109.63,13000.0,90.1445,90.1445,89.9721,89.9967,13000.0
2006-05-18 15:20:00,109.62,109.62,109.33,109.34,17600.0,89.9885,89.9885,89.7504,89.7586,17600.0
2006-05-18 15:25:00,109.34,109.36,109.27,109.31,34800.0,89.7586,89.775,89.7012,89.734,34800.0
2006-05-18 15:30:00,109.3,109.5,109.3,109.46,28100.0,89.7258,89.89,89.7258,89.8571,28100.0
2006-05-18 15:35:00,109.46,109.46,109.34,109.39,19600.0,89.8571,89.8571,89.7586,89.7997,19600.0
2006-05-18 15:40:00,109.37,109.37,108.99,109.0,26200.0,89.7833,89.7833,89.4713,89.4795,26200.0
2006-05-18 15:45:00,108.99,109.1,108.75,109.1,63300.0,89.4713,89.5616,89.2743,89.5616,63300.0
2006-05-18 15:50:00,109.1,109.33,109.1,109.32,56900.0,89.5616,89.7504,89.5616,89.7422,56900.0
2006-05-18 15:55:00,109.32,109.54,109.25,109.25,141800.0,89.7422,89.9228,89.6847,89.6847,141800.0
2006-05-19 09:30:00,109.8,109.98,109.41,109.66,164300.0,90.1362,90.284,89.8161,90.0213,164300.0
2006-05-19 09:35:00,109.65,110.09,109.61,110.0,37300.0,90.0131,90.3743,89.9803,90.3004,37300.0
2006-05-19 09:40:00,109.92,110.23,109.36,109.37,37200.0,90.2348,90.4892,89.775,89.7833,37200.0
2006-05-19 09:45:00,109.36,109.52,109.09,109.13,44800.0,89.775,89.9064,89.5534,89.5862,44800.0
2006-05-19 09:50:00,109.13,109.32,108.81,109.0,39900.0,89.5862,89.7422,89.3235,89.4795,39900.0
2006-05-19 09:55:00,109.0,109.09,108.58,108.89,31700.0,89.4795,89.5534,89.1347,89.3892,31700.0
2006-05-19 10:00:00,108.81,109.1,108.78,109.1,24200.0,89.3235,89.5616,89.2989,89.5616,24200.0
2006-05-19 10:05:00,109.1,109.41,109.06,109.24,22900.0,89.5616,89.8161,89.5288,89.6765,22900.0
2006-05-19 10:10:00,109.24,109.31,109.09,109.09,26800.0,89.6765,89.734,89.5534,89.5534,26800.0
2006-05-19 10:15:00,109.1,109.28,108.93,108.99,30400.0,89.5616,89.7094,89.4221,89.4713,30400.0
2006-05-19 10:20:00,108.99,109.02,108.82,109.0,29700.0,89.4713,89.4959,89.3318,89.4795,29700.0
2006-05-19 10:25:00,109.04,109.23,108.97,109.03,28300.0,89.5124,89.6683,89.4549,89.5041,28300.0
2006-05-19 10:30:00,109.0,109.43,109.0,109.39,36100.0,89.4795,89.8325,89.4795,89.7997,36100.0
2006-05-19 10:35:00,109.35,109.43,109.29,109.36,17800.0,89.7668,89.8325,89.7176,89.775,17800.0
2006-05-19 10:40:00,109.36,109.37,109.14,109.15,22100.0,89.775,89.7833,89.5944,89.6027,22100.0
2006-05-19 10:45:00,109.18,109.25,109.06,109.07,16200.0,89.6273,89.6847,89.5288,89.537,16200.0
2006-05-19 10:50:00,109.09,109.1,108.82,108.82,22800.0,89.5534,89.5616,89.3318,89.3318,22800.0
2006-05-19 10:55:00,108.8,109.01,108.72,108.98,14400.0,89.3153,89.4877,89.2497,89.4631,14400.0
2006-05-19 11:00:00,108.97,109.14,108.92,109.13,26500.0,89.4549,89.5944,89.4138,89.5862,26500.0
2006-05-19 11:05:00,109.08,109.12,108.8,108.81,9700.0,89.5452,89.578,89.3153,89.3235,9700.0
2006-05-19 11:10:00,108.81,108.81,107.7,108.1,91500.0,89.3235,89.3235,88.4123,88.7407,91500.0
2006-05-19 11:15:00,108.18,108.24,107.83,108.08,47600.0,88.8064,88.8556,88.5191,88.7243,47600.0
2006-05-19 11:20:00,108.12,108.5,108.06,108.25,38100.0,88.7571,89.0691,88.7079,88.8638,38100.0
2006-05-19 11:25:00,108.26,108.33,107.83,107.92,34500.0,88.872,88.9295,88.5191,88.5929,34500.0
2006-05-19 11:30:00,107.92,108.01,107.83,107.87,11500.0,88.5929,88.6668,88.5191,88.5519,11500.0
2006-05-19 11:35:00,107.87,107.89,107.45,107.86,24400.0,88.5519,88.5683,88.2071,88.5437,24400.0
2006-05-19 11:40:00,107.85,108.03,107.72,107.95,24500.0,88.5355,88.6832,88.4288,88.6176,24500.0
2006-05-19 11:45:00,107.9,108.07,107.84,107.84,10100.0,88.5765,88.7161,88.5273,88.5273,10100.0
2006-05-19 11:50:00,107.87,107.87,107.71,107.76,17100.0,88.5519,88.5519,88.4205,88.4616,17100.0
2006-05-19 11:55:00,107.76,107.76,107.44,107.76,35200.0,88.4616,88.4616,88.1989,88.4616,35200.0
2006-05-19 12:00:00,107.69,107.92,107.66,107.92,35600.0,88.4041,88.5929,88.3795,88.5929,35600.0
2006-05-19 12:05:00,107.94,108.17,107.94,108.07,43300.0,88.6094,88.7982,88.6094,88.7161,43300.0
2006-05-19 12:10:00,108.07,108.3,108.03,108.13,65700.0,88.7161,88.9049,88.6832,88.7653,65700.0
2006-05-19 12:15:00,108.1,108.12,108.0,108.02,42000.0,88.7407,88.7571,88.6586,88.675,42000.0
2006-05-19 12:20:00,108.02,108.04,107.91,107.98,15600.0,88.675,88.6914,88.5847,88.6422,15600.0
2006-05-19 12:25:00,107.97,108.07,107.74,108.06,23600.0,88.634,88.7161,88.4452,88.7079,23600.0
2006-05-19 12:30:00,108.0,108.26,108.0,108.2,37600.0,88.6586,88.872,88.6586,88.8228,37600.0
2006-05-19 12:35:00,108.2,108.73,108.2,108.62,35000.0,88.8228,89.2579,88.8228,89.1676,35000.0
2006-05-19 12:40:00,108.65,109.0,108.58,108.94,21300.0,89.1922,89.4795,89.1347,89.4303,21300.0
2006-05-19 12:45:00,108.93,109.22,108.9,108.99,50100.0,89.4221,89.6601,89.3974,89.4713,50100.0
2006-05-19 12:50:00,108.99,109.08,108.93,109.01,22200.0,89.4713,89.5452,89.4221,89.4877,22200.0
2006-05-19 12:55:00,109.01,109.01,108.9,108.95,16700.0,89.4877,89.4877,89.3974,89.4385,16700.0
2006-05-19 13:00:00,108.9,109.09,108.85,109.08,25400.0,89.3974,89.5534,89.3564,89.5452,25400.0
2006-05-19 13:05:00,109.09,109.16,109.01,109.11,17900.0,89.5534,89.6109,89.4877,89.5698,17900.0
2006-05-19 13:10:00,109.15,109.19,109.04,109.14,8500.0,89.6027,89.6355,89.5124,89.5944,8500.0
2006-05-19 13:15:00,109.16,109.22,109.14,109.22,16400.0,89.6109,89.6601,89.5944,89.6601,16400.0
2006-05-19 13:20:00,109.2,109.66,109.15,109.51,32200.0,89.6437,90.0213,89.6027,89.8982,32200.0
2006-05-19 13:25:00,109.52,109.78,109.52,109.7,36400.0,89.9064,90.1198,89.9064,90.0542,36400.0
2006-05-19 13:30:00,109.7,109.76,109.6,109.65,17800.0,90.0542,90.1034,89.9721,90.0131,17800.0
2006-05-19 13:35:00,109.7,109.7,109.48,109.5,8600.0,90.0542,90.0542,89.8736,89.89,8600.0
2006-05-19 13:40:00,109.47,109.61,109.4,109.54,10400.0,89.8653,89.9803,89.8079,89.9228,10400.0
2006-05-19 13:45:00,109.53,109.88,109.53,109.71,21100.0,89.9146,90.2019,89.9146,90.0624,21100.0
2006-05-19 13:50:00,109.71,109.78,109.59,109.64,8400.0,90.0624,90.1198,89.9639,90.0049,8400.0
2006-05-19 13:55:00,109.64,109.8,109.57,109.64,7800.0,90.0049,90.1362,89.9474,90.0049,7800.0
2006-05-19 14:00:00,109.7,109.7,109.58,109.68,8600.0,90.0542,90.0542,89.9556,90.0377,8600.0
2006-05-19 14:05:00,109.66,109.66,109.6,109.64,1100.0,90.0213,90.0213,89.9721,90.0049,1100.0
2006-05-19 14:10:00,109.63,109.68,109.5,109.6,8900.0,89.9967,90.0377,89.89,89.9721,8900.0
2006-05-19 14:15:00,109.63,109.63,109.35,109.35,8200.0,89.9967,89.9967,89.7668,89.7668,8200.0
2006-05-19 14:20:00,109.35,109.35,109.16,109.17,10900.0,89.7668,89.7668,89.6109,89.6191,10900.0
2006-05-19 14:25:00,109.17,109.31,109.17,109.31,10800.0,89.6191,89.734,89.6191,89.734,10800.0
2006-05-19 14:30:00,109.31,109.31,108.93,108.93,17500.0,89.734,89.734,89.4221,89.4221,17500.0
2006-05-19 14:35:00,108.93,109.07,108.93,108.95,13600.0,89.4221,89.537,89.4221,89.4385,13600.0
2006-05-19 14:40:00,108.96,108.98,108.86,108.93,14900.0,89.4467,89.4631,89.3646,89.4221,14900.0
2006-05-19 14:45:00,108.94,108.94,108.87,108.87,12000.0,89.4303,89.4303,89.3728,89.3728,12000.0
2006-05-19 14:50:00,108.85,108.88,108.62,108.75,37600.0,89.3564,89.381,89.1676,89.2743,37600.0
2006-05-19 14:55:00,108.75,108.8,108.61,108.66,26800.0,89.2743,89.3153,89.1594,89.2004,26800.0
2006-05-19 15:00:00,108.7,108.95,108.7,108.92,21200.0,89.2332,89.4385,89.2332,89.4138,21200.0
2006-05-19 15:05:00,108.92,108.94,108.88,108.93,20000.0,89.4138,89.4303,89.381,89.4221,20000.0
2006-05-19 15:10:00,108.91,108.92,108.76,108.85,50800.0,89.4056,89.4138,89.2825,89.3564,50800.0
2006-05-19 15:15:00,108.84,109.02,108.84,109.0,23000.0,89.3482,89.4959,89.3482,89.4795,23000.0
2006-05-19 15:20:00,109.0,109.02,108.9,108.94,28400.0,89.4795,89.4959,89.3974,89.4303,28400.0
2006-05-19 15:25:00,108.94,109.25,108.9,109.17,34000.0,89.4303,89.6847,89.3974,89.6191,34000.0
2006-05-19 15:30:00,109.16,109.21,109.0,109.11,26300.0,89.6109,89.6519,89.4795,89.5698,26300.0
2006-05-19 15:35:00,109.05,109.08,109.0,109.07,19700.0,89.5206,89.5452,89.4795,89.537,19700.0
2006-05-19 15:40:00,109.07,109.36,109.04,109.36,23400.0,89.537,89.775,89.5124,89.775,23400.0
2006-05-19 15:45:00,109.34,109.54,109.34,109.37,32200.0,89.7586,89.9228,89.7586,89.7833,32200.0
2006-05-19 15:50:00,109.41,109.65,109.38,109.58,59300.0,89.8161,90.0131,89.7915,89.9556,59300.0
2006-05-19 15:55:00,109.59,109.63,109.34,109.34,49800.0,89.9639,89.9967,89.7586,89.7586,49800.0
2006-05-22 09:30:00,109.2,109.39,109.07,109.29,27600.0,89.6437,89.7997,89.537,89.7176,27600.0
2006-05-22 09:35:00,109.29,109.57,109.29,109.47,30500.0,89.7176,89.9474,89.7176,89.8653,30500.0
2006-05-22 09:40:00,109.47,109.47,109.14,109.24,21700.0,89.8653,89.8653,89.5944,89.6765,21700.0
2006-05-22 09:45:00,109.19,109.21,108.92,108.95,28600.0,89.6355,89.6519,89.4138,89.4385,28600.0
2006-05-22 09:50:00,108.95,109.05,108.53,109.05,33100.0,89.4385,89.5206,89.0937,89.5206,33100.0
2006-05-22 09:55:00,108.88,108.89,108.66,108.81,15300.0,89.381,89.3892,89.2004,89.3235,15300.0
2006-05-22 10:00:00,108.86,108.86,108.32,108.5,22000.0,89.3646,89.3646,88.9213,89.0691,22000.0
2006-05-22 10:05:00,108.6,108.93,108.6,108.63,10900.0,89.1512,89.4221,89.1512,89.1758,10900.0
2006-05-22 10:10:00,108.6,108.67,108.42,108.64,11700.0,89.1512,89.2086,89.0034,89.184,11700.0
2006-05-22 10:15:00,108.66,108.67,108.39,108.49,13000.0,89.2004,89.2086,88.9788,89.0609,13000.0
2006-05-22 10:20:00,108.48,108.53,108.28,108.3,18000.0,89.0526,89.0937,88.8885,88.9049,18000.0
2006-05-22 10:25:00,108.28,108.65,108.2,108.65,13900.0,88.8885,89.1922,88.8228,89.1922,13900.0
2006-05-22 10:30:00,108.63,108.92,108.63,108.87,16100.0,89.1758,89.4138,89.1758,89.3728,16100.0
2006-05-22 10:35:00,108.87,109.07,108.87,108.88,13000.0,89.3728,89.537,89.3728,89.381,13000.0
2006-05-22 10:40:00,108.88,108.89,108.68,108.68,4700.0,89.381,89.3892,89.2168,89.2168,4700.0
2006-05-22 10:45:00,108.62,108.83,108.51,108.65,18200.0,89.1676,89.34,89.0773,89.1922,18200.0
2006-05-22 10:50:00,108.66,108.8,108.62,108.77,7200.0,89.2004,89.3153,89.1676,89.2907,7200.0
2006-05-22 10:55:00,108.82,108.82,108.5,108.51,18900.0,89.3318,89.3318,89.0691,89.0773,18900.0
2006-05-22 11:00:00,108.53,108.57,108.17,108.17,12800.0,89.0937,89.1265,88.7982,88.7982,12800.0
2006-05-22 11:05:00,108.15,108.61,108.15,108.45,13600.0,88.7817,89.1594,88.7817,89.028,13600.0
2006-05-22 11:10:00,108.44,108.45,108.1,108.21,16900.0,89.0198,89.028,88.7407,88.831,16900.0
2006-05-22 11:15:00,108.17,108.19,108.08,108.18,7700.0,88.7982,88.8146,88.7243,88.8064,7700.0
2006-05-22 11:20:00,108.18,108.65,108.18,108.5,20000.0,88.8064,89.1922,88.8064,89.0691,20000.0
2006-05-22 11:25:00,108.45,108.66,108.43,108.66,10300.0,89.028,89.2004,89.0116,89.2004,10300.0
2006-05-22 11:30:00,108.66,109.15,108.66,109.11,27100.0,89.2004,89.6027,89.2004,89.5698,27100.0
2006-05-22 11:35:00,109.11,109.13,108.48,108.48,37200.0,89.5698,89.5862,89.0526,89.0526,37200.0
2006-05-22 11:40:00,108.47,108.58,108.37,108.37,35300.0,89.0444,89.1347,88.9623,88.9623,35300.0
2006-05-22 11:45:00,108.38,108.51,108.2,108.44,46100.0,88.9706,89.0773,88.8228,89.0198,46100.0
2006-05-22 11:50:00,108.44,108.44,108.22,108.3,34800.0,89.0198,89.0198,88.8392,88.9049,34800.0
2006-05-22 11:55:00,108.32,108.7,108.22,108.61,23900.0,88.9213,89.2332,88.8392,89.1594,23900.0
2006-05-22 12:00:00,108.55,108.87,108.35,108.87,21100.0,89.1101,89.3728,88.9459,89.3728,21100.0
2006-05-22 12:05:00,108.86,109.12,108.51,108.6,35800.0,89.3646,89.578,89.0773,89.1512,35800.0
2006-05-22 12:10:00,108.69,108.85,108.34,108.47,16800.0,89.225,89.3564,88.9377,89.0444,16800.0
2006-05-22 12:15:00,108.53,108.62,108.48,108.54,11000.0,89.0937,89.1676,89.0526,89.1019,11000.0
2006-05-22 12:20:00,108.54,108.65,108.53,108.53,15000.0,89.1019,89.1922,89.0937,89.0937,15000.0
2006-05-22 12:25:00,108.49,108.64,108.38,108.57,18700.0,89.0609,89.184,88.9706,89.1265,18700.0
2006-05-22 12:30:00,108.59,108.79,108.3,108.4,33700.0,89.1429,89.3071,88.9049,88.987,33700.0
2006-05-22 12:35:00,108.4,108.4,108.21,108.21,14000.0,88.987,88.987,88.831,88.831,14000.0
2006-05-22 12:40:00,108.25,108.53,108.24,108.43,20500.0,88.8638,89.0937,88.8556,89.0116,20500.0
2006-05-22 12:45:00,108.44,108.7,108.29,108.39,18200.0,89.0198,89.2332,88.8967,88.9788,18200.0
2006-05-22 12:50:00,108.39,108.5,108.28,108.32,6900.0,88.9788,89.0691,88.8885,88.9213,6900.0
2006-05-22 12:55:00,108.32,108.32,107.9,108.22,21600.0,88.9213,88.9213,88.5765,88.8392,21600.0
2006-05-22 13:00:00,108.25,108.56,108.14,108.5,14700.0,88.8638,89.1183,88.7735,89.0691,14700.0
2006-05-22 13:05:00,108.53,108.58,108.43,108.43,28400.0,89.0937,89.1347,89.0116,89.0116,28400.0
2006-05-22 13:10:00,108.44,108.6,108.44,108.51,26800.0,89.0198,89.1512,89.0198,89.0773,26800.0
2006-05-22 13:15:00,108.51,108.55,108.45,108.45,15600.0,89.0773,89.1101,89.028,89.028,15600.0
2006-05-22 13:20:00,108.45,108.54,108.32,108.41,16900.0,89.028,89.1019,88.9213,88.9952,16900.0
2006-05-22 13:25:00,108.42,108.67,108.42,108.53,8000.0,89.0034,89.2086,89.0034,89.0937,8000.0
2006-05-22 13:30:00,108.59,108.61,108.5,108.61,27000.0,89.1429,89.1594,89.0691,89.1594,27000.0
2006-05-22 13:35:00,108.61,108.67,108.5,108.64,19300.0,89.1594,89.2086,89.0691,89.184,19300.0
2006-05-22 13:40:00,108.66,108.69,108.55,108.67,24900.0,89.2004,89.225,89.1101,89.2086,24900.0
2006-05-22 13:45:00,108.66,108.8,108.64,108.8,16700.0,89.2004,89.3153,89.184,89.3153,16700.0
2006-05-22 13:50:00,108.77,108.98,108.76,108.83,10600.0,89.2907,89.4631,89.2825,89.34,10600.0
2006-05-22 13:55:00,108.85,108.95,108.81,108.91,8700.0,89.3564,89.4385,89.3235,89.4056,8700.0
2006-05-22 14:00:00,108.88,108.91,108.62,108.63,12600.0,89.381,89.4056,89.1676,89.1758,12600.0
2006-05-22 14:05:00,108.65,108.78,108.58,108.76,14700.0,89.1922,89.2989,89.1347,89.2825,14700.0
2006-05-22 14:10:00,108.76,109.01,108.73,109.01,23900.0,89.2825,89.4877,89.2579,89.4877,23900.0
2006-05-22 14:15:00,109.01,109.11,108.97,109.0,34400.0,89.4877,89.5698,89.4549,89.4795,34400.0
2006-05-22 14:20:00,109.0,109.0,108.75,108.81,27800.0,89.4795,89.4795,89.2743,89.3235,27800.0
2006-05-22 14:25:00,108.79,109.0,108.75,108.94,24200.0,89.3071,89.4795,89.2743,89.4303,24200.0
2006-05-22 14:30:00,108.93,108.93,108.78,108.81,9000.0,89.4221,89.4221,89.2989,89.3235,9000.0
2006-05-22 14:35:00,108.82,108.9,108.79,108.89,6100.0,89.3318,89.3974,89.3071,89.3892,6100.0
2006-05-22 14:40:00,108.88,108.88,108.65,108.72,19300.0,89.381,89.381,89.1922,89.2497,19300.0
2006-05-22 14:45:00,108.73,108.86,108.71,108.84,6300.0,89.2579,89.3646,89.2415,89.3482,6300.0
2006-05-22 14:50:00,108.82,108.94,108.78,108.9,13300.0,89.3318,89.4303,89.2989,89.3974,13300.0
2006-05-22 14:55:00,108.9,108.95,108.78,108.95,14000.0,89.3974,89.4385,89.2989,89.4385,14000.0
2006-05-22 15:00:00,108.96,109.09,108.92,109.09,30500.0,89.4467,89.5534,89.4138,89.5534,30500.0
2006-05-22 15:05:00,109.09,109.14,109.07,109.14,18900.0,89.5534,89.5944,89.537,89.5944,18900.0
2006-05-22 15:10:00,109.16,109.36,109.14,109.25,18000.0,89.6109,89.775,89.5944,89.6847,18000.0
2006-05-22 15:15:00,109.25,109.49,109.25,109.45,53100.0,89.6847,89.8818,89.6847,89.8489,53100.0
2006-05-22 15:20:00,109.45,109.63,109.43,109.61,34100.0,89.8489,89.9967,89.8325,89.9803,34100.0
2006-05-22 15:25:00,109.58,110.0,109.58,109.96,38600.0,89.9556,90.3004,89.9556,90.2676,38600.0
2006-05-22 15:30:00,109.96,110.35,109.96,110.32,64600.0,90.2676,90.5878,90.2676,90.5631,64600.0
2006-05-22 15:35:00,110.33,110.36,110.17,110.31,35800.0,90.5713,90.596,90.44,90.5549,35800.0
2006-05-22 15:40:00,110.3,110.37,110.06,110.08,50000.0,90.5467,90.6042,90.3497,90.3661,50000.0
2006-05-22 15:45:00,110.08,110.22,110.03,110.15,36100.0,90.3661,90.481,90.3251,90.4236,36100.0
2006-05-22 15:50:00,110.15,110.15,109.75,109.99,53700.0,90.4236,90.4236,90.0952,90.2922,53700.0
2006-05-22 15:55:00,110.0,110.04,109.95,110.0,53400.0,90.3004,90.3333,90.2594,90.3004,53400.0
2006-05-23 09:30:00,110.75,110.79,110.26,110.51,52900.0,90.9161,90.949,90.5139,90.7191,52900.0
2006-05-23 09:35:00,110.51,110.96,110.51,110.9,53900.0,90.7191,91.0885,90.7191,91.0393,53900.0
2006-05-23 09:40:00,110.81,110.86,110.6,110.73,46600.0,90.9654,91.0064,90.793,90.8997,46600.0
2006-05-23 09:45:00,110.72,110.72,110.45,110.46,17000.0,90.8915,90.8915,90.6698,90.6781,17000.0
2006-05-23 09:50:00,110.46,110.69,110.45,110.46,13700.0,90.6781,90.8669,90.6698,90.6781,13700.0
2006-05-23 09:55:00,110.41,110.72,110.31,110.52,26100.0,90.637,90.8915,90.5549,90.7273,26100.0
2006-05-23 10:00:00,110.54,110.73,110.48,110.65,32100.0,90.7437,90.8997,90.6945,90.834,32100.0
2006-05-23 10:05:00,110.59,110.8,110.45,110.8,28500.0,90.7848,90.9572,90.6698,90.9572,28500.0
2006-05-23 10:10:00,110.83,110.99,110.62,110.97,14300.0,90.9818,91.1131,90.8094,91.0967,14300.0
2006-05-23 10:15:00,110.92,110.92,110.77,110.8,15000.0,91.0557,91.0557,90.9325,90.9572,15000.0
2006-05-23 10:20:00,110.82,110.86,110.74,110.81,15200.0,90.9736,91.0064,90.9079,90.9654,15200.0
2006-05-23 10:25:00,110.99,110.99,110.67,110.72,6700.0,91.1131,91.1131,90.8504,90.8915,6700.0
2006-05-23 10:30:00,110.67,110.9,110.67,110.9,8400.0,90.8504,91.0393,90.8504,91.0393,8400.0
2006-05-23 10:35:00,110.82,110.88,110.76,110.77,11400.0,90.9736,91.0228,90.9243,90.9325,11400.0
2006-05-23 10:40:00,110.77,110.85,110.76,110.76,7200.0,90.9325,90.9982,90.9243,90.9243,7200.0
2006-05-23 10:45:00,110.75,110.81,110.65,110.7,10700.0,90.9161,90.9654,90.834,90.8751,10700.0
2006-05-23 10:50:00,110.74,110.79,110.66,110.66,13400.0,90.9079,90.949,90.8422,90.8422,13400.0
2006-05-23 10:55:00,110.68,110.68,110.59,110.59,3500.0,90.8587,90.8587,90.7848,90.7848,3500.0
2006-05-23 11:00:00,110.59,110.76,110.59,110.74,4700.0,90.7848,90.9243,90.7848,90.9079,4700.0
2006-05-23 11:05:00,110.74,110.74,110.45,110.45,10400.0,90.9079,90.9079,90.6698,90.6698,10400.0
2006-05-23 11:10:00,110.39,110.62,110.34,110.53,27600.0,90.6206,90.8094,90.5795,90.7355,27600.0
2006-05-23 11:15:00,110.55,110.55,110.15,110.37,11700.0,90.7519,90.7519,90.4236,90.6042,11700.0
2006-05-23 11:20:00,110.34,110.4,110.18,110.2,9400.0,90.5795,90.6288,90.4482,90.4646,9400.0
2006-05-23 11:25:00,110.19,110.21,110.09,110.1,16200.0,90.4564,90.4728,90.3743,90.3825,16200.0
2006-05-23 11:30:00,110.06,110.15,109.94,110.0,30600.0,90.3497,90.4236,90.2512,90.3004,30600.0
2006-05-23 11:35:00,110.0,110.1,109.85,109.86,21000.0,90.3004,90.3825,90.1773,90.1855,21000.0
2006-05-23 11:40:00,109.88,109.93,109.65,109.74,21100.0,90.2019,90.243,90.0131,90.087,21100.0
2006-05-23 11:45:00,109.8,109.81,109.7,109.74,13000.0,90.1362,90.1445,90.0542,90.087,13000.0
2006-05-23 11:50:00,109.78,109.83,109.4,109.41,37100.0,90.1198,90.1609,89.8079,89.8161,37100.0
2006-05-23 11:55:00,109.4,109.4,109.05,109.05,35200.0,89.8079,89.8079,89.5206,89.5206,35200.0
2006-05-23 12:00:00,109.05,109.07,108.83,108.86,44100.0,89.5206,89.537,89.34,89.3646,44100.0
2006-05-23 12:05:00,108.86,108.98,108.8,108.9,30500.0,89.3646,89.4631,89.3153,89.3974,30500.0
2006-05-23 12:10:00,108.87,109.09,108.84,109.06,26800.0,89.3728,89.5534,89.3482,89.5288,26800.0
2006-05-23 12:15:00,109.06,109.16,109.0,109.12,16800.0,89.5288,89.6109,89.4795,89.578,16800.0
2006-05-23 12:20:00,109.12,109.13,108.9,108.9,16000.0,89.578,89.5862,89.3974,89.3974,16000.0
2006-05-23 12:25:00,108.97,109.04,108.8,108.81,14600.0,89.4549,89.5124,89.3153,89.3235,14600.0
2006-05-23 12:30:00,108.81,108.81,108.61,108.77,24700.0,89.3235,89.3235,89.1594,89.2907,24700.0
2006-05-23 12:35:00,108.76,108.78,108.62,108.67,20900.0,89.2825,89.2989,89.1676,89.2086,20900.0
2006-05-23 12:40:00,108.62,108.73,108.55,108.73,13300.0,89.1676,89.2579,89.1101,89.2579,13300.0
2006-05-23 12:45:00,108.69,108.75,108.62,108.74,5400.0,89.225,89.2743,89.1676,89.2661,5400.0
2006-05-23 12:50:00,108.73,108.77,108.62,108.74,10100.0,89.2579,89.2907,89.1676,89.2661,10100.0
2006-05-23 12:55:00,108.75,108.91,108.65,108.71,11100.0,89.2743,89.4056,89.1922,89.2415,11100.0
2006-05-23 13:00:00,108.7,108.9,108.65,108.87,14100.0,89.2332,89.3974,89.1922,89.3728,14100.0
2006-05-23 13:05:00,108.83,108.94,108.82,108.84,7300.0,89.34,89.4303,89.3318,89.3482,7300.0
2006-05-23 13:10:00,108.87,108.92,108.83,108.92,5000.0,89.3728,89.4138,89.34,89.4138,5000.0
2006-05-23 13:15:00,108.9,108.96,108.88,108.95,4400.0,89.3974,89.4467,89.381,89.4385,4400.0
2006-05-23 13:20:00,108.95,109.02,108.94,108.95,18300.0,89.4385,89.4959,89.4303,89.4385,18300.0
2006-05-23 13:25:00,108.94,108.99,108.89,108.94,9900.0,89.4303,89.4713,89.3892,89.4303,9900.0
2006-05-23 13:30:00,108.95,109.09,108.93,109.04,10100.0,89.4385,89.5534,89.4221,89.5124,10100.0
2006-05-23 13:35:00,109.04,109.12,109.01,109.07,17500.0,89.5124,89.578,89.4877,89.537,17500.0
2006-05-23 13:40:00,109.1,109.25,109.06,109.25,13800.0,89.5616,89.6847,89.5288,89.6847,13800.0
2006-05-23 13:45:00,109.25,109.29,109.21,109.25,9100.0,89.6847,89.7176,89.6519,89.6847,9100.0
2006-05-23 13:50:00,109.26,109.36,109.24,109.24,23900.0,89.693,89.775,89.6765,89.6765,23900.0
2006-05-23 13:55:00,109.23,109.23,109.1,109.11,19700.0,89.6683,89.6683,89.5616,89.5698,19700.0
2006-05-23 14:00:00,109.14,109.21,109.09,109.13,20000.0,89.5944,89.6519,89.5534,89.5862,20000.0
2006-05-23 14:05:00,109.14,109.14,108.9,108.92,10900.0,89.5944,89.5944,89.3974,89.4138,10900.0
2006-05-23 14:10:00,108.93,109.11,108.89,109.07,17900.0,89.4221,89.5698,89.3892,89.537,17900.0
2006-05-23 14:15:00,109.07,109.13,108.92,108.92,17100.0,89.537,89.5862,89.4138,89.4138,17100.0
2006-05-23 14:20:00,108.95,108.98,108.72,108.98,13200.0,89.4385,89.4631,89.2497,89.4631,13200.0
2006-05-23 14:25:00,108.99,109.05,108.89,108.91,6800.0,89.4713,89.5206,89.3892,89.4056,6800.0
2006-05-23 14:30:00,108.89,109.05,108.88,109.0,12100.0,89.3892,89.5206,89.381,89.4795,12100.0
2006-05-23 14:35:00,108.93,108.97,108.91,108.94,7300.0,89.4221,89.4549,89.4056,89.4303,7300.0
2006-05-23 14:40:00,108.93,109.05,108.83,109.0,10800.0,89.4221,89.5206,89.34,89.4795,10800.0
2006-05-23 14:45:00,108.99,108.99,108.67,108.72,17800.0,89.4713,89.4713,89.2086,89.2497,17800.0
2006-05-23 14:50:00,108.72,108.76,108.56,108.59,13000.0,89.2497,89.2825,89.1183,89.1429,13000.0
2006-05-23 14:55:00,108.56,108.71,108.53,108.59,14000.0,89.1183,89.2415,89.0937,89.1429,14000.0
2006-05-23 15:00:00,108.59,108.59,108.39,108.54,19700.0,89.1429,89.1429,88.9788,89.1019,19700.0
2006-05-23 15:05:00,108.46,108.65,108.46,108.62,11100.0,89.0362,89.1922,89.0362,89.1676,11100.0
2006-05-23 15:10:00,108.6,108.76,108.59,108.65,13600.0,89.1512,89.2825,89.1429,89.1922,13600.0
2006-05-23 15:15:00,108.64,108.76,108.63,108.76,15000.0,89.184,89.2825,89.1758,89.2825,15000.0
2006-05-23 15:20:00,108.74,108.77,108.49,108.55,12600.0,89.2661,89.2907,89.0609,89.1101,12600.0
2006-05-23 15:25:00,108.56,108.56,108.41,108.44,10000.0,89.1183,89.1183,88.9952,89.0198,10000.0
2006-05-23 15:30:00,108.44,108.55,108.27,108.51,39100.0,89.0198,89.1101,88.8803,89.0773,39100.0
2006-05-23 15:35:00,108.51,108.57,108.25,108.42,42300.0,89.0773,89.1265,88.8638,89.0034,42300.0
2006-05-23 15:40:00,108.38,108.38,107.89,107.89,47200.0,88.9706,88.9706,88.5683,88.5683,47200.0
2006-05-23 15:45:00,107.89,108.03,107.76,107.9,45100.0,88.5683,88.6832,88.4616,88.5765,45100.0
2006-05-23 15:50:00,107.9,108.0,107.78,107.92,34600.0,88.5765,88.6586,88.478,88.5929,34600.0
2006-05-23 15:55:00,107.94,107.94,107.7,107.7,55400.0,88.6094,88.6094,88.4123,88.4123,55400.0
2006-05-24 09:30:00,107.69,107.69,107.0,107.0,44600.0,88.4041,88.4041,87.8377,87.8377,44600.0
2006-05-24 09:35:00,107.0,107.15,106.59,106.91,32400.0,87.8377,87.9608,87.5011,87.7638,32400.0
2006-05-24 09:40:00,106.91,107.08,106.4,107.06,50400.0,87.7638,87.9034,87.3451,87.8869,50400.0
2006-05-24 09:45:00,107.04,107.35,106.78,107.31,65000.0,87.8705,88.125,87.6571,88.0922,65000.0
2006-05-24 09:50:00,107.29,107.49,107.02,107.29,40100.0,88.0758,88.2399,87.8541,88.0758,40100.0
2006-05-24 09:55:00,107.3,107.48,107.19,107.21,29600.0,88.084,88.2317,87.9937,88.0101,29600.0
2006-05-24 10:00:00,107.21,107.61,107.1,107.47,37000.0,88.0101,88.3384,87.9198,88.2235,37000.0
2006-05-24 10:05:00,107.43,107.7,107.21,107.66,53500.0,88.1907,88.4123,88.0101,88.3795,53500.0
2006-05-24 10:10:00,107.67,107.81,107.47,107.57,25700.0,88.3877,88.5026,88.2235,88.3056,25700.0
2006-05-24 10:15:00,107.56,107.66,107.44,107.55,26700.0,88.2974,88.3795,88.1989,88.2892,26700.0
2006-05-24 10:20:00,107.55,107.85,107.52,107.68,41400.0,88.2892,88.5355,88.2646,88.3959,41400.0
2006-05-24 10:25:00,107.68,107.97,107.68,107.86,27200.0,88.3959,88.634,88.3959,88.5437,27200.0
2006-05-24 10:30:00,107.85,107.96,107.58,107.8,34000.0,88.5355,88.6258,88.3138,88.4944,34000.0
2006-05-24 10:35:00,107.79,108.1,107.77,107.79,41900.0,88.4862,88.7407,88.4698,88.4862,41900.0
2006-05-24 10:40:00,107.79,107.95,107.76,107.87,63600.0,88.4862,88.6176,88.4616,88.5519,63600.0
2006-05-24 10:45:00,107.87,107.9,107.73,107.73,20700.0,88.5519,88.5765,88.437,88.437,20700.0
2006-05-24 10:50:00,107.72,107.94,107.72,107.9,24600.0,88.4288,88.6094,88.4288,88.5765,24600.0
2006-05-24 10:55:00,107.89,107.94,107.82,107.92,22400.0,88.5683,88.6094,88.5108,88.5929,22400.0
2006-05-24 11:00:00,107.92,107.92,107.69,107.7,16100.0,88.5929,88.5929,88.4041,88.4123,16100.0
2006-05-24 11:05:00,107.71,107.8,107.66,107.75,19900.0,88.4205,88.4944,88.3795,88.4534,19900.0
2006-05-24 11:10:00,107.74,107.79,107.66,107.68,18000.0,88.4452,88.4862,88.3795,88.3959,18000.0
2006-05-24 11:15:00,107.54,107.71,107.43,107.5,17100.0,88.281,88.4205,88.1907,88.2481,17100.0
2006-05-24 11:20:00,107.48,107.55,107.39,107.53,16800.0,88.2317,88.2892,88.1578,88.2728,16800.0
2006-05-24 11:25:00,107.6,107.6,107.11,107.3,19600.0,88.3302,88.3302,87.928,88.084,19600.0
2006-05-24 11:30:00,107.25,107.33,106.93,107.19,23200.0,88.0429,88.1086,87.7802,87.9937,23200.0
2006-05-24 11:35:00,107.21,107.32,107.15,107.27,15700.0,88.0101,88.1004,87.9608,88.0593,15700.0
2006-05-24 11:40:00,107.25,107.6,107.25,107.6,22600.0,88.0429,88.3302,88.0429,88.3302,22600.0
2006-05-24 11:45:00,107.6,107.63,107.44,107.45,9900.0,88.3302,88.3549,88.1989,88.2071,9900.0
2006-05-24 11:50:00,107.45,107.72,107.45,107.66,14100.0,88.2071,88.4288,88.2071,88.3795,14100.0
2006-05-24 11:55:00,107.64,107.95,107.64,107.76,12400.0,88.3631,88.6176,88.3631,88.4616,12400.0
2006-05-24 12:00:00,107.7,107.89,107.7,107.81,15100.0,88.4123,88.5683,88.4123,88.5026,15100.0
2006-05-24 12:05:00,107.81,107.81,107.57,107.6,14600.0,88.5026,88.5026,88.3056,88.3302,14600.0
2006-05-24 12:10:00,107.58,107.69,107.34,107.4,16100.0,88.3138,88.4041,88.1168,88.1661,16100.0
2006-05-24 12:15:00,107.4,107.55,107.39,107.39,7100.0,88.1661,88.2892,88.1578,88.1578,7100.0
2006-05-24 12:20:00,107.39,107.39,107.24,107.25,7500.0,88.1578,88.1578,88.0347,88.0429,7500.0
2006-05-24 12:25:00,107.23,107.3,107.03,107.09,20900.0,88.0265,88.084,87.8623,87.9116,20900.0
2006-05-24 12:30:00,107.07,107.1,106.93,107.02,18800.0,87.8952,87.9198,87.7802,87.8541,18800.0
2006-05-24 12:35:00,107.02,107.21,107.01,107.01,32100.0,87.8541,88.0101,87.8459,87.8459,32100.0
2006-05-24 12:40:00,107.01,107.01,106.6,106.74,28900.0,87.8459,87.8459,87.5093,87.6243,28900.0
2006-05-24 12:45:00,106.74,106.95,106.59,106.95,37000.0,87.6243,87.7966,87.5011,87.7966,37000.0
2006-05-24 12:50:00,106.95,107.16,106.95,107.04,24500.0,87.7966,87.969,87.7966,87.8705,24500.0
2006-05-24 12:55:00,107.04,107.04,106.75,106.84,22700.0,87.8705,87.8705,87.6325,87.7063,22700.0
2006-05-24 13:00:00,106.83,106.87,106.59,106.67,19400.0,87.6981,87.731,87.5011,87.5668,19400.0
2006-05-24 13:05:00,106.71,106.93,106.71,106.73,18900.0,87.5996,87.7802,87.5996,87.616,18900.0
2006-05-24 13:10:00,106.74,107.03,106.74,106.91,35800.0,87.6243,87.8623,87.6243,87.7638,35800.0
2006-05-24 13:15:00,106.9,106.99,106.77,106.85,31000.0,87.7556,87.8295,87.6489,87.7146,31000.0
2006-05-24 13:20:00,106.83,107.01,106.78,106.78,24900.0,87.6981,87.8459,87.6571,87.6571,24900.0
2006-05-24 13:25:00,106.81,106.83,106.59,106.63,15000.0,87.6817,87.6981,87.5011,87.534,15000.0
2006-05-24 13:30:00,106.63,106.63,106.4,106.4,26200.0,87.534,87.534,87.3451,87.3451,26200.0
2006-05-24 13:35:00,106.41,106.5,106.31,106.31,36500.0,87.3534,87.4272,87.2713,87.2713,36500.0
2006-05-24 13:40:00,106.31,106.33,106.0,106.25,77000.0,87.2713,87.2877,87.0168,87.222,77000.0
2006-05-24 13:45:00,106.25,106.59,106.0,106.47,40500.0,87.222,87.5011,87.0168,87.4026,40500.0
2006-05-24 13:50:00,106.47,106.62,106.35,106.46,21200.0,87.4026,87.5257,87.3041,87.3944,21200.0
2006-05-24 13:55:00,106.49,106.81,106.47,106.6,19900.0,87.419,87.6817,87.4026,87.5093,19900.0
2006-05-24 14:00:00,106.55,106.83,106.53,106.75,19000.0,87.4683,87.6981,87.4519,87.6325,19000.0
2006-05-24 14:05:00,106.73,106.76,106.49,106.49,24400.0,87.616,87.6407,87.419,87.419,24400.0
2006-05-24 14:10:00,106.51,106.89,106.5,106.87,19200.0,87.4354,87.7474,87.4272,87.731,19200.0
2006-05-24 14:15:00,106.86,107.05,106.67,106.98,22700.0,87.7228,87.8787,87.5668,87.8213,22700.0
2006-05-24 14:20:00,106.98,107.04,106.68,106.71,26800.0,87.8213,87.8705,87.575,87.5996,26800.0
2006-05-24 14:25:00,106.73,106.81,106.4,106.54,19000.0,87.616,87.6817,87.3451,87.4601,19000.0
2006-05-24 14:30:00,106.6,106.76,106.38,106.71,19700.0,87.5093,87.6407,87.3287,87.5996,19700.0
2006-05-24 14:35:00,106.64,107.1,106.5,107.05,25100.0,87.5422,87.9198,87.4272,87.8787,25100.0
2006-05-24 14:40:00,106.98,107.2,106.79,107.09,26300.0,87.8213,88.0019,87.6653,87.9116,26300.0
2006-05-24 14:45:00,107.09,107.48,107.09,107.34,46200.0,87.9116,88.2317,87.9116,88.1168,46200.0
2006-05-24 14:50:00,107.35,107.49,107.23,107.35,35400.0,88.125,88.2399,88.0265,88.125,35400.0
2006-05-24 14:55:00,107.36,107.55,107.32,107.33,35900.0,88.1332,88.2892,88.1004,88.1086,35900.0
2006-05-24 15:00:00,107.37,107.53,107.26,107.29,23700.0,88.1414,88.2728,88.0511,88.0758,23700.0
2006-05-24 15:05:00,107.29,107.44,106.98,107.08,31500.0,88.0758,88.1989,87.8213,87.9034,31500.0
2006-05-24 15:10:00,107.08,107.08,106.84,106.99,27800.0,87.9034,87.9034,87.7063,87.8295,27800.0
2006-05-24 15:15:00,106.96,107.13,106.88,106.93,18400.0,87.8049,87.9444,87.7392,87.7802,18400.0
2006-05-24 15:20:00,106.93,106.94,106.75,106.86,17900.0,87.7802,87.7884,87.6325,87.7228,17900.0
2006-05-24 15:25:00,106.8,106.89,106.71,106.78,30300.0,87.6735,87.7474,87.5996,87.6571,30300.0
2006-05-24 15:30:00,106.78,107.14,106.78,106.96,32800.0,87.6571,87.9526,87.6571,87.8049,32800.0
2006-05-24 15:35:00,107.0,107.41,106.96,107.34,34500.0,87.8377,88.1743,87.8049,88.1168,34500.0
2006-05-24 15:40:00,107.33,107.55,107.04,107.55,32900.0,88.1086,88.2892,87.8705,88.2892,32900.0
2006-05-24 15:45:00,107.55,107.6,107.31,107.46,47100.0,88.2892,88.3302,88.0922,88.2153,47100.0
2006-05-24 15:50:00,107.46,107.56,107.44,107.5,70700.0,88.2153,88.2974,88.1989,88.2481,70700.0
2006-05-24 15:55:00,107.5,107.5,107.32,107.32,60200.0,88.2481,88.2481,88.1004,88.1004,60200.0
2006-05-25 09:30:00,108.3,108.4,107.8,107.8,30000.0,88.9049,88.987,88.4944,88.4944,30000.0
2006-05-25 09:35:00,107.88,108.18,107.68,108.0,12200.0,88.5601,88.8064,88.3959,88.6586,12200.0
2006-05-25 09:40:00,108.04,108.1,107.77,107.91,10800.0,88.6914,88.7407,88.4698,88.5847,10800.0
2006-05-25 09:45:00,107.95,108.33,107.95,108.0,16100.0,88.6176,88.9295,88.6176,88.6586,16100.0
2006-05-25 09:50:00,108.01,108.21,107.79,108.07,16400.0,88.6668,88.831,88.4862,88.7161,16400.0
2006-05-25 09:55:00,108.02,108.35,108.0,108.24,19100.0,88.675,88.9459,88.6586,88.8556,19100.0
2006-05-25 10:00:00,108.3,108.49,108.14,108.36,11500.0,88.9049,89.0609,88.7735,88.9541,11500.0
2006-05-25 10:05:00,108.29,108.47,108.14,108.17,12600.0,88.8967,89.0444,88.7735,88.7982,12600.0
2006-05-25 10:10:00,108.17,108.25,107.83,108.13,27600.0,88.7982,88.8638,88.5191,88.7653,27600.0
2006-05-25 10:15:00,108.06,108.11,107.96,107.97,7700.0,88.7079,88.7489,88.6258,88.634,7700.0
2006-05-25 10:20:00,108.01,108.01,107.62,107.69,15800.0,88.6668,88.6668,88.3467,88.4041,15800.0
2006-05-25 10:25:00,107.67,107.85,107.63,107.75,13500.0,88.3877,88.5355,88.3549,88.4534,13500.0
2006-05-25 10:30:00,107.81,107.9,107.73,107.79,12100.0,88.5026,88.5765,88.437,88.4862,12100.0
2006-05-25 10:35:00,107.78,107.78,107.46,107.49,27500.0,88.478,88.478,88.2153,88.2399,27500.0
2006-05-25 10:40:00,107.49,107.77,107.24,107.76,13700.0,88.2399,88.4698,88.0347,88.4616,13700.0
2006-05-25 10:45:00,107.74,107.84,107.63,107.64,13400.0,88.4452,88.5273,88.3549,88.3631,13400.0
2006-05-25 10:50:00,107.66,107.77,107.57,107.61,13500.0,88.3795,88.4698,88.3056,88.3384,13500.0
2006-05-25 10:55:00,107.61,107.76,107.58,107.66,9500.0,88.3384,88.4616,88.3138,88.3795,9500.0
2006-05-25 11:00:00,107.66,107.7,107.57,107.66,13100.0,88.3795,88.4123,88.3056,88.3795,13100.0
2006-05-25 11:05:00,107.68,107.75,107.65,107.73,43700.0,88.3959,88.4534,88.3713,88.437,43700.0
2006-05-25 11:10:00,107.7,107.85,107.7,107.79,7400.0,88.4123,88.5355,88.4123,88.4862,7400.0
2006-05-25 11:15:00,107.78,107.89,107.77,107.86,7300.0,88.478,88.5683,88.4698,88.5437,7300.0
2006-05-25 11:20:00,107.81,107.83,107.56,107.56,8300.0,88.5026,88.5191,88.2974,88.2974,8300.0
2006-05-25 11:25:00,107.57,107.81,107.55,107.77,11500.0,88.3056,88.5026,88.2892,88.4698,11500.0
2006-05-25 11:30:00,107.84,107.99,107.81,107.87,10400.0,88.5273,88.6504,88.5026,88.5519,10400.0
2006-05-25 11:35:00,107.9,108.11,107.9,108.04,13600.0,88.5765,88.7489,88.5765,88.6914,13600.0
2006-05-25 11:40:00,108.03,108.29,108.03,108.28,18000.0,88.6832,88.8967,88.6832,88.8885,18000.0
2006-05-25 11:45:00,108.24,108.35,108.22,108.34,17900.0,88.8556,88.9459,88.8392,88.9377,17900.0
2006-05-25 11:50:00,108.32,108.32,108.04,108.06,7700.0,88.9213,88.9213,88.6914,88.7079,7700.0
2006-05-25 11:55:00,108.11,108.29,108.04,108.28,29600.0,88.7489,88.8967,88.6914,88.8885,29600.0
2006-05-25 12:00:00,108.28,108.35,107.96,107.97,15300.0,88.8885,88.9459,88.6258,88.634,15300.0
2006-05-25 12:05:00,107.91,107.92,107.76,107.8,12300.0,88.5847,88.5929,88.4616,88.4944,12300.0
2006-05-25 12:10:00,107.81,107.81,107.7,107.75,11700.0,88.5026,88.5026,88.4123,88.4534,11700.0
2006-05-25 12:15:00,107.73,107.77,107.72,107.72,10100.0,88.437,88.4698,88.4288,88.4288,10100.0
2006-05-25 12:20:00,107.72,107.86,107.65,107.85,6800.0,88.4288,88.5437,88.3713,88.5355,6800.0
2006-05-25 12:25:00,107.85,107.85,107.66,107.68,3900.0,88.5355,88.5355,88.3795,88.3959,3900.0
2006-05-25 12:30:00,107.69,107.69,107.53,107.59,21900.0,88.4041,88.4041,88.2728,88.322,21900.0
2006-05-25 12:35:00,107.6,107.61,107.42,107.43,19600.0,88.3302,88.3384,88.1825,88.1907,19600.0
2006-05-25 12:40:00,107.43,107.66,107.43,107.66,31700.0,88.1907,88.3795,88.1907,88.3795,31700.0
2006-05-25 12:45:00,107.62,107.67,107.59,107.64,4600.0,88.3467,88.3877,88.322,88.3631,4600.0
2006-05-25 12:50:00,107.63,107.64,107.56,107.62,2400.0,88.3549,88.3631,88.2974,88.3467,2400.0
2006-05-25 12:55:00,107.63,107.64,107.61,107.63,5300.0,88.3549,88.3631,88.3384,88.3549,5300.0
2006-05-25 13:00:00,107.63,107.72,107.63,107.71,7700.0,88.3549,88.4288,88.3549,88.4205,7700.0
2006-05-25 13:05:00,107.71,107.71,107.66,107.66,16200.0,88.4205,88.4205,88.3795,88.3795,16200.0
2006-05-25 13:10:00,107.65,107.68,107.61,107.67,8500.0,88.3713,88.3959,88.3384,88.3877,8500.0
2006-05-25 13:15:00,107.65,107.73,107.62,107.73,4500.0,88.3713,88.437,88.3467,88.437,4500.0
2006-05-25 13:20:00,107.73,107.78,107.58,107.58,6800.0,88.437,88.478,88.3138,88.3138,6800.0
2006-05-25 13:25:00,107.56,107.63,107.56,107.61,2800.0,88.2974,88.3549,88.2974,88.3384,2800.0
2006-05-25 13:30:00,107.63,107.68,107.63,107.66,9500.0,88.3549,88.3959,88.3549,88.3795,9500.0
2006-05-25 13:35:00,107.63,107.67,107.63,107.66,4100.0,88.3549,88.3877,88.3549,88.3795,4100.0
2006-05-25 13:40:00,107.64,107.8,107.64,107.8,5400.0,88.3631,88.4944,88.3631,88.4944,5400.0
2006-05-25 13:45:00,107.8,107.88,107.72,107.76,6900.0,88.4944,88.5601,88.4288,88.4616,6900.0
2006-05-25 13:50:00,107.76,107.88,107.72,107.75,7000.0,88.4616,88.5601,88.4288,88.4534,7000.0
2006-05-25 13:55:00,107.75,107.75,107.54,107.59,7300.0,88.4534,88.4534,88.281,88.322,7300.0
2006-05-25 14:00:00,107.59,107.62,107.58,107.62,6800.0,88.322,88.3467,88.3138,88.3467,6800.0
2006-05-25 14:05:00,107.63,107.66,107.59,107.59,8300.0,88.3549,88.3795,88.322,88.322,8300.0
2006-05-25 14:10:00,107.59,107.6,107.41,107.5,11100.0,88.322,88.3302,88.1743,88.2481,11100.0
2006-05-25 14:15:00,107.47,107.8,107.47,107.68,13300.0,88.2235,88.4944,88.2235,88.3959,13300.0
2006-05-25 14:20:00,107.79,107.79,107.66,107.74,7600.0,88.4862,88.4862,88.3795,88.4452,7600.0
2006-05-25 14:25:00,107.7,107.73,107.53,107.69,23200.0,88.4123,88.437,88.2728,88.4041,23200.0
2006-05-25 14:30:00,107.69,107.84,107.69,107.75,19400.0,88.4041,88.5273,88.4041,88.4534,19400.0
2006-05-25 14:35:00,107.8,107.93,107.77,107.89,15900.0,88.4944,88.6011,88.4698,88.5683,15900.0
2006-05-25 14:40:00,107.87,107.91,107.8,107.82,12500.0,88.5519,88.5847,88.4944,88.5108,12500.0
2006-05-25 14:45:00,107.79,107.86,107.65,107.71,9600.0,88.4862,88.5437,88.3713,88.4205,9600.0
2006-05-25 14:50:00,107.67,107.81,107.5,107.72,17900.0,88.3877,88.5026,88.2481,88.4288,17900.0
2006-05-25 14:55:00,107.69,107.7,107.48,107.49,18400.0,88.4041,88.4123,88.2317,88.2399,18400.0
2006-05-25 15:00:00,107.49,107.49,107.3,107.3,14600.0,88.2399,88.2399,88.084,88.084,14600.0
2006-05-25 15:05:00,107.31,107.31,107.23,107.29,24100.0,88.0922,88.0922,88.0265,88.0758,24100.0
2006-05-25 15:10:00,107.28,107.33,107.25,107.33,21400.0,88.0675,88.1086,88.0429,88.1086,21400.0
2006-05-25 15:15:00,107.33,107.35,107.23,107.29,34200.0,88.1086,88.125,88.0265,88.0758,34200.0
2006-05-25 15:20:00,107.29,107.38,107.24,107.33,38900.0,88.0758,88.1496,88.0347,88.1086,38900.0
2006-05-25 15:25:00,107.3,107.35,107.21,107.28,57400.0,88.084,88.125,88.0101,88.0675,57400.0
2006-05-25 15:30:00,107.33,107.43,107.14,107.14,47600.0,88.1086,88.1907,87.9526,87.9526,47600.0
2006-05-25 15:35:00,107.13,107.25,107.05,107.22,69500.0,87.9444,88.0429,87.8787,88.0183,69500.0
2006-05-25 15:40:00,107.19,107.41,107.17,107.38,44200.0,87.9937,88.1743,87.9772,88.1496,44200.0
2006-05-25 15:45:00,107.38,107.41,107.31,107.34,19500.0,88.1496,88.1743,88.0922,88.1168,19500.0
2006-05-25 15:50:00,107.3,107.52,107.3,107.5,18600.0,88.084,88.2646,88.084,88.2481,18600.0
2006-05-25 15:55:00,107.46,107.67,107.46,107.66,33100.0,88.2153,88.3877,88.2153,88.3795,33100.0
2006-05-26 09:30:00,107.72,107.81,107.35,107.69,35000.0,88.4288,88.5026,88.125,88.4041,35000.0
2006-05-26 09:35:00,107.5,107.91,107.5,107.91,13400.0,88.2481,88.5847,88.2481,88.5847,13400.0
2006-05-26 09:40:00,107.9,107.9,107.55,107.78,8200.0,88.5765,88.5765,88.2892,88.478,8200.0
2006-05-26 09:45:00,107.89,107.89,107.71,107.78,6500.0,88.5683,88.5683,88.4205,88.478,6500.0
2006-05-26 09:50:00,107.78,107.79,107.56,107.77,16100.0,88.478,88.4862,88.2974,88.4698,16100.0
2006-05-26 09:55:00,107.77,107.93,107.68,107.76,24000.0,88.4698,88.6011,88.3959,88.4616,24000.0
2006-05-26 10:00:00,107.76,107.82,107.64,107.69,46500.0,88.4616,88.5108,88.3631,88.4041,46500.0
2006-05-26 10:05:00,107.65,107.75,107.63,107.69,27100.0,88.3713,88.4534,88.3549,88.4041,27100.0
2006-05-26 10:10:00,107.68,107.7,107.58,107.64,12000.0,88.3959,88.4123,88.3138,88.3631,12000.0
2006-05-26 10:15:00,107.65,107.65,107.61,107.61,19500.0,88.3713,88.3713,88.3384,88.3384,19500.0
2006-05-26 10:20:00,107.6,107.65,107.3,107.39,20400.0,88.3302,88.3713,88.084,88.1578,20400.0
2006-05-26 10:25:00,107.3,107.38,107.26,107.3,12400.0,88.084,88.1496,88.0511,88.084,12400.0
2006-05-26 10:30:00,107.35,107.39,107.17,107.3,16400.0,88.125,88.1578,87.9772,88.084,16400.0
2006-05-26 10:35:00,107.27,107.27,106.95,107.07,15900.0,88.0593,88.0593,87.7966,87.8952,15900.0
2006-05-26 10:40:00,107.06,107.36,107.06,107.25,18200.0,87.8869,88.1332,87.8869,88.0429,18200.0
2006-05-26 10:45:00,107.21,107.4,107.04,107.4,9300.0,88.0101,88.1661,87.8705,88.1661,9300.0
2006-05-26 10:50:00,107.41,107.54,107.41,107.47,4400.0,88.1743,88.281,88.1743,88.2235,4400.0
2006-05-26 10:55:00,107.49,107.57,107.35,107.47,8600.0,88.2399,88.3056,88.125,88.2235,8600.0
2006-05-26 11:00:00,107.41,107.5,107.41,107.5,7900.0,88.1743,88.2481,88.1743,88.2481,7900.0
2006-05-26 11:05:00,107.5,107.54,107.43,107.49,10400.0,88.2481,88.281,88.1907,88.2399,10400.0
2006-05-26 11:10:00,107.49,107.52,107.36,107.43,11000.0,88.2399,88.2646,88.1332,88.1907,11000.0
2006-05-26 11:15:00,107.43,107.56,107.39,107.55,5800.0,88.1907,88.2974,88.1578,88.2892,5800.0
2006-05-26 11:20:00,107.56,107.61,107.5,107.61,7800.0,88.2974,88.3384,88.2481,88.3384,7800.0
2006-05-26 11:25:00,107.62,107.62,107.55,107.58,16900.0,88.3467,88.3467,88.2892,88.3138,16900.0
2006-05-26 11:30:00,107.59,107.6,107.54,107.56,11700.0,88.322,88.3302,88.281,88.2974,11700.0
2006-05-26 11:35:00,107.59,107.6,107.55,107.55,11500.0,88.322,88.3302,88.2892,88.2892,11500.0
2006-05-26 11:40:00,107.49,107.56,107.48,107.52,4800.0,88.2399,88.2974,88.2317,88.2646,4800.0
2006-05-26 11:45:00,107.52,107.53,107.46,107.48,7400.0,88.2646,88.2728,88.2153,88.2317,7400.0
2006-05-26 11:50:00,107.5,107.5,107.38,107.4,14300.0,88.2481,88.2481,88.1496,88.1661,14300.0
2006-05-26 11:55:00,107.39,107.54,107.39,107.47,10900.0,88.1578,88.281,88.1578,88.2235,10900.0
2006-05-26 12:00:00,107.51,107.58,107.36,107.49,14300.0,88.2564,88.3138,88.1332,88.2399,14300.0
2006-05-26 12:05:00,107.49,107.5,107.35,107.5,10400.0,88.2399,88.2481,88.125,88.2481,10400.0
2006-05-26 12:10:00,107.49,107.5,107.37,107.48,6900.0,88.2399,88.2481,88.1414,88.2317,6900.0
2006-05-26 12:15:00,107.5,107.6,107.5,107.59,4600.0,88.2481,88.3302,88.2481,88.322,4600.0
2006-05-26 12:20:00,107.58,107.6,107.49,107.54,11900.0,88.3138,88.3302,88.2399,88.281,11900.0
2006-05-26 12:25:00,107.55,107.58,107.5,107.55,4300.0,88.2892,88.3138,88.2481,88.2892,4300.0
2006-05-26 12:30:00,107.51,107.55,107.45,107.53,3400.0,88.2564,88.2892,88.2071,88.2728,3400.0
2006-05-26 12:35:00,107.51,107.6,107.5,107.5,13800.0,88.2564,88.3302,88.2481,88.2481,13800.0
2006-05-26 12:40:00,107.5,107.5,107.48,107.5,8000.0,88.2481,88.2481,88.2317,88.2481,8000.0
2006-05-26 12:45:00,107.49,107.5,107.46,107.47,8400.0,88.2399,88.2481,88.2153,88.2235,8400.0
2006-05-26 12:50:00,107.47,107.5,107.43,107.49,5900.0,88.2235,88.2481,88.1907,88.2399,5900.0
2006-05-26 12:55:00,107.49,107.52,107.4,107.52,12300.0,88.2399,88.2646,88.1661,88.2646,12300.0
2006-05-26 13:00:00,107.49,107.53,107.47,107.53,5200.0,88.2399,88.2728,88.2235,88.2728,5200.0
2006-05-26 13:05:00,107.53,107.54,107.48,107.5,8600.0,88.2728,88.281,88.2317,88.2481,8600.0
2006-05-26 13:10:00,107.5,107.55,107.49,107.49,8700.0,88.2481,88.2892,88.2399,88.2399,8700.0
2006-05-26 13:15:00,107.52,107.54,107.47,107.54,5800.0,88.2646,88.281,88.2235,88.281,5800.0
2006-05-26 13:20:00,107.54,107.56,107.45,107.5,5800.0,88.281,88.2974,88.2071,88.2481,5800.0
2006-05-26 13:25:00,107.5,107.57,107.5,107.57,2700.0,88.2481,88.3056,88.2481,88.3056,2700.0
2006-05-26 13:30:00,107.55,107.6,107.52,107.6,9900.0,88.2892,88.3302,88.2646,88.3302,9900.0
2006-05-26 13:35:00,107.63,107.65,107.55,107.55,9600.0,88.3549,88.3713,88.2892,88.2892,9600.0
2006-05-26 13:40:00,107.55,107.56,107.47,107.55,21900.0,88.2892,88.2974,88.2235,88.2892,21900.0
2006-05-26 13:45:00,107.54,107.6,107.5,107.6,6700.0,88.281,88.3302,88.2481,88.3302,6700.0
2006-05-26 13:50:00,107.52,107.62,107.48,107.48,10700.0,88.2646,88.3467,88.2317,88.2317,10700.0
2006-05-26 13:55:00,107.46,107.52,107.46,107.52,3000.0,88.2153,88.2646,88.2153,88.2646,3000.0
2006-05-26 14:00:00,107.5,107.61,107.48,107.61,9600.0,88.2481,88.3384,88.2317,88.3384,9600.0
2006-05-26 14:05:00,107.6,107.65,107.58,107.62,8600.0,88.3302,88.3713,88.3138,88.3467,8600.0
2006-05-26 14:10:00,107.62,107.62,107.56,107.56,9400.0,88.3467,88.3467,88.2974,88.2974,9400.0
2006-05-26 14:15:00,107.54,107.59,107.53,107.59,7300.0,88.281,88.322,88.2728,88.322,7300.0
2006-05-26 14:20:00,107.58,107.6,107.57,107.6,12300.0,88.3138,88.3302,88.3056,88.3302,12300.0
2006-05-26 14:25:00,107.6,107.6,107.46,107.52,17600.0,88.3302,88.3302,88.2153,88.2646,17600.0
2006-05-26 14:30:00,107.54,107.6,107.54,107.58,11100.0,88.281,88.3302,88.281,88.3138,11100.0
2006-05-26 14:35:00,107.59,107.59,107.5,107.56,6700.0,88.322,88.322,88.2481,88.2974,6700.0
2006-05-26 14:40:00,107.52,107.54,107.4,107.41,7500.0,88.2646,88.281,88.1661,88.1743,7500.0
2006-05-26 14:45:00,107.41,107.5,107.33,107.5,4200.0,88.1743,88.2481,88.1086,88.2481,4200.0
2006-05-26 14:50:00,107.5,107.55,107.5,107.55,7000.0,88.2481,88.2892,88.2481,88.2892,7000.0
2006-05-26 14:55:00,107.55,107.59,107.46,107.57,5900.0,88.2892,88.322,88.2153,88.3056,5900.0
2006-05-26 15:00:00,107.56,107.6,107.51,107.6,8400.0,88.2974,88.3302,88.2564,88.3302,8400.0
2006-05-26 15:05:00,107.6,107.6,107.52,107.52,14000.0,88.3302,88.3302,88.2646,88.2646,14000.0
2006-05-26 15:10:00,107.57,107.6,107.49,107.5,6000.0,88.3056,88.3302,88.2399,88.2481,6000.0
2006-05-26 15:15:00,107.51,107.6,107.51,107.58,5700.0,88.2564,88.3302,88.2564,88.3138,5700.0
2006-05-26 15:20:00,107.58,107.6,107.58,107.59,7700.0,88.3138,88.3302,88.3138,88.322,7700.0
2006-05-26 15:25:00,107.59,107.6,107.58,107.6,12300.0,88.322,88.3302,88.3138,88.3302,12300.0
2006-05-26 15:30:00,107.6,107.6,107.56,107.59,21200.0,88.3302,88.3302,88.2974,88.322,21200.0
2006-05-26 15:35:00,107.56,107.6,107.51,107.57,52600.0,88.2974,88.3302,88.2564,88.3056,52600.0
2006-05-26 15:40:00,107.56,107.6,107.56,107.58,10600.0,88.2974,88.3302,88.2974,88.3138,10600.0
2006-05-26 15:45:00,107.58,107.6,107.5,107.57,25800.0,88.3138,88.3302,88.2481,88.3056,25800.0
2006-05-26 15:50:00,107.57,107.58,107.54,107.56,19200.0,88.3056,88.3138,88.281,88.2974,19200.0
2006-05-26 15:55:00,107.56,107.56,107.47,107.49,49000.0,88.2974,88.2974,88.2235,88.2399,49000.0
2006-05-30 09:30:00,107.24,107.46,107.04,107.06,24000.0,88.0347,88.2153,87.8705,87.8869,24000.0
2006-05-30 09:35:00,107.06,107.37,106.93,107.05,11300.0,87.8869,88.1414,87.7802,87.8787,11300.0
2006-05-30 09:40:00,107.11,107.11,106.72,106.75,13600.0,87.928,87.928,87.6078,87.6325,13600.0
2006-05-30 09:45:00,106.73,106.75,106.43,106.62,29600.0,87.616,87.6325,87.3698,87.5257,29600.0
2006-05-30 09:50:00,106.62,106.65,106.05,106.25,30800.0,87.5257,87.5504,87.0578,87.222,30800.0
2006-05-30 09:55:00,106.25,106.73,106.25,106.73,26800.0,87.222,87.616,87.222,87.616,26800.0
2006-05-30 10:00:00,106.73,106.81,106.5,106.59,33500.0,87.616,87.6817,87.4272,87.5011,33500.0
2006-05-30 10:05:00,106.61,106.71,106.54,106.59,14300.0,87.5175,87.5996,87.4601,87.5011,14300.0
2006-05-30 10:10:00,106.67,106.79,106.67,106.78,8200.0,87.5668,87.6653,87.5668,87.6571,8200.0
2006-05-30 10:15:00,106.79,107.0,106.79,107.0,16200.0,87.6653,87.8377,87.6653,87.8377,16200.0
2006-05-30 10:20:00,107.0,107.15,107.0,107.0,19800.0,87.8377,87.9608,87.8377,87.8377,19800.0
2006-05-30 10:25:00,107.0,107.13,106.89,106.93,18800.0,87.8377,87.9444,87.7474,87.7802,18800.0
2006-05-30 10:30:00,106.97,106.97,106.85,106.85,8000.0,87.8131,87.8131,87.7146,87.7146,8000.0
2006-05-30 10:35:00,106.86,106.91,106.72,106.89,17500.0,87.7228,87.7638,87.6078,87.7474,17500.0
2006-05-30 10:40:00,106.82,107.1,106.69,107.09,17600.0,87.6899,87.9198,87.5832,87.9116,17600.0
2006-05-30 10:45:00,107.09,107.18,107.08,107.15,5500.0,87.9116,87.9855,87.9034,87.9608,5500.0
2006-05-30 10:50:00,107.13,107.25,107.09,107.24,28700.0,87.9444,88.0429,87.9116,88.0347,28700.0
2006-05-30 10:55:00,107.2,107.27,107.17,107.18,20400.0,88.0019,88.0593,87.9772,87.9855,20400.0
2006-05-30 11:00:00,107.17,107.18,107.06,107.12,34200.0,87.9772,87.9855,87.8869,87.9362,34200.0
2006-05-30 11:05:00,107.12,107.19,107.1,107.13,14800.0,87.9362,87.9937,87.9198,87.9444,14800.0
2006-05-30 11:10:00,107.08,107.09,106.84,106.9,19800.0,87.9034,87.9116,87.7063,87.7556,19800.0
2006-05-30 11:15:00,106.88,106.92,106.66,106.86,16300.0,87.7392,87.772,87.5586,87.7228,16300.0
2006-05-30 11:20:00,106.87,106.91,106.73,106.91,7800.0,87.731,87.7638,87.616,87.7638,7800.0
2006-05-30 11:25:00,106.92,107.01,106.88,106.92,8900.0,87.772,87.8459,87.7392,87.772,8900.0
2006-05-30 11:30:00,106.92,107.24,106.89,107.23,12300.0,87.772,88.0347,87.7474,88.0265,12300.0
2006-05-30 11:35:00,107.23,107.57,107.23,107.5,22400.0,88.0265,88.3056,88.0265,88.2481,22400.0
2006-05-30 11:40:00,107.49,107.68,107.49,107.56,16200.0,88.2399,88.3959,88.2399,88.2974,16200.0
2006-05-30 11:45:00,107.59,107.95,107.59,107.85,26100.0,88.322,88.6176,88.322,88.5355,26100.0
2006-05-30 11:50:00,107.85,107.9,107.69,107.76,18700.0,88.5355,88.5765,88.4041,88.4616,18700.0
2006-05-30 11:55:00,107.76,107.99,107.76,107.95,20200.0,88.4616,88.6504,88.4616,88.6176,20200.0
2006-05-30 12:00:00,107.92,107.98,107.5,107.53,18500.0,88.5929,88.6422,88.2481,88.2728,18500.0
2006-05-30 12:05:00,107.54,107.54,107.3,107.37,28700.0,88.281,88.281,88.084,88.1414,28700.0
2006-05-30 12:10:00,107.3,107.32,107.14,107.27,31200.0,88.084,88.1004,87.9526,88.0593,31200.0
2006-05-30 12:15:00,107.27,107.3,107.19,107.3,12600.0,88.0593,88.084,87.9937,88.084,12600.0
2006-05-30 12:20:00,107.31,107.31,107.24,107.28,7700.0,88.0922,88.0922,88.0347,88.0675,7700.0
2006-05-30 12:25:00,107.31,107.45,107.31,107.45,7000.0,88.0922,88.2071,88.0922,88.2071,7000.0
2006-05-30 12:30:00,107.45,107.47,107.3,107.31,10100.0,88.2071,88.2235,88.084,88.0922,10100.0
2006-05-30 12:35:00,107.31,107.41,107.29,107.41,4300.0,88.0922,88.1743,88.0758,88.1743,4300.0
2006-05-30 12:40:00,107.42,107.56,107.42,107.51,8800.0,88.1825,88.2974,88.1825,88.2564,8800.0
2006-05-30 12:45:00,107.5,107.5,107.43,107.44,4400.0,88.2481,88.2481,88.1907,88.1989,4400.0
2006-05-30 12:50:00,107.43,107.43,107.15,107.22,10400.0,88.1907,88.1907,87.9608,88.0183,10400.0
2006-05-30 12:55:00,107.22,107.36,107.2,107.33,11500.0,88.0183,88.1332,88.0019,88.1086,11500.0
2006-05-30 13:00:00,107.31,107.33,107.2,107.27,8200.0,88.0922,88.1086,88.0019,88.0593,8200.0
2006-05-30 13:05:00,107.28,107.39,107.28,107.33,9800.0,88.0675,88.1578,88.0675,88.1086,9800.0
2006-05-30 13:10:00,107.37,107.39,107.24,107.39,5600.0,88.1414,88.1578,88.0347,88.1578,5600.0
2006-05-30 13:15:00,107.41,107.49,107.33,107.49,6600.0,88.1743,88.2399,88.1086,88.2399,6600.0
2006-05-30 13:20:00,107.51,107.51,107.4,107.4,11600.0,88.2564,88.2564,88.1661,88.1661,11600.0
2006-05-30 13:25:00,107.4,107.61,107.4,107.56,12600.0,88.1661,88.3384,88.1661,88.2974,12600.0
2006-05-30 13:30:00,107.57,107.64,107.42,107.64,12100.0,88.3056,88.3631,88.1825,88.3631,12100.0
2006-05-30 13:35:00,107.59,107.76,107.54,107.61,16200.0,88.322,88.4616,88.281,88.3384,16200.0
2006-05-30 13:40:00,107.55,107.58,107.32,107.49,8500.0,88.2892,88.3138,88.1004,88.2399,8500.0
2006-05-30 13:45:00,107.51,107.51,107.18,107.39,14700.0,88.2564,88.2564,87.9855,88.1578,14700.0
2006-05-30 13:50:00,107.39,107.51,107.28,107.29,15000.0,88.1578,88.2564,88.0675,88.0758,15000.0
2006-05-30 13:55:00,107.28,107.43,107.21,107.43,28400.0,88.0675,88.1907,88.0101,88.1907,28400.0
2006-05-30 14:00:00,107.43,107.43,107.18,107.26,6800.0,88.1907,88.1907,87.9855,88.0511,6800.0
2006-05-30 14:05:00,107.28,107.33,107.19,107.27,9800.0,88.0675,88.1086,87.9937,88.0593,9800.0
2006-05-30 14:10:00,107.3,107.52,107.3,107.4,10700.0,88.084,88.2646,88.084,88.1661,10700.0
2006-05-30 14:15:00,107.41,107.6,107.36,107.57,8300.0,88.1743,88.3302,88.1332,88.3056,8300.0
2006-05-30 14:20:00,107.56,107.56,107.34,107.43,12500.0,88.2974,88.2974,88.1168,88.1907,12500.0
2006-05-30 14:25:00,107.42,107.45,107.38,107.39,7700.0,88.1825,88.2071,88.1496,88.1578,7700.0
2006-05-30 14:30:00,107.43,107.53,107.42,107.53,13700.0,88.1907,88.2728,88.1825,88.2728,13700.0
2006-05-30 14:35:00,107.51,107.56,107.46,107.51,8800.0,88.2564,88.2974,88.2153,88.2564,8800.0
2006-05-30 14:40:00,107.51,107.68,107.5,107.66,18100.0,88.2564,88.3959,88.2481,88.3795,18100.0
2006-05-30 14:45:00,107.67,107.79,107.67,107.71,30600.0,88.3877,88.4862,88.3877,88.4205,30600.0
2006-05-30 14:50:00,107.74,107.83,107.64,107.7,24600.0,88.4452,88.5191,88.3631,88.4123,24600.0
2006-05-30 14:55:00,107.72,107.84,107.72,107.78,13500.0,88.4288,88.5273,88.4288,88.478,13500.0
2006-05-30 15:00:00,107.78,107.79,107.64,107.68,21600.0,88.478,88.4862,88.3631,88.3959,21600.0
2006-05-30 15:05:00,107.65,107.74,107.56,107.56,14900.0,88.3713,88.4452,88.2974,88.2974,14900.0
2006-05-30 15:10:00,107.6,107.69,107.5,107.51,10800.0,88.3302,88.4041,88.2481,88.2564,10800.0
2006-05-30 15:15:00,107.55,107.7,107.55,107.56,22400.0,88.2892,88.4123,88.2892,88.2974,22400.0
2006-05-30 15:20:00,107.52,107.6,107.45,107.6,27800.0,88.2646,88.3302,88.2071,88.3302,27800.0
2006-05-30 15:25:00,107.6,107.74,107.56,107.57,15300.0,88.3302,88.4452,88.2974,88.3056,15300.0
2006-05-30 15:30:00,107.56,107.69,107.45,107.45,20300.0,88.2974,88.4041,88.2071,88.2071,20300.0
2006-05-30 15:35:00,107.45,107.48,107.3,107.38,16200.0,88.2071,88.2317,88.084,88.1496,16200.0
2006-05-30 15:40:00,107.45,107.5,107.2,107.28,28400.0,88.2071,88.2481,88.0019,88.0675,28400.0
2006-05-30 15:45:00,107.28,107.43,107.22,107.29,25100.0,88.0675,88.1907,88.0183,88.0758,25100.0
2006-05-30 15:50:00,107.2,107.3,107.12,107.21,41800.0,88.0019,88.084,87.9362,88.0101,41800.0
2006-05-30 15:55:00,107.2,107.23,107.09,107.09,55900.0,88.0019,88.0265,87.9116,87.9116,55900.0
2006-05-31 09:30:00,107.9,108.29,107.9,108.16,24500.0,88.5765,88.8967,88.5765,88.79,24500.0
2006-05-31 09:35:00,108.12,108.13,107.85,107.94,9000.0,88.7571,88.7653,88.5355,88.6094,9000.0
2006-05-31 09:40:00,107.87,108.15,107.86,107.91,11400.0,88.5519,88.7817,88.5437,88.5847,11400.0
2006-05-31 09:45:00,107.9,108.2,107.84,108.2,15300.0,88.5765,88.8228,88.5273,88.8228,15300.0
2006-05-31 09:50:00,108.1,108.2,107.83,107.97,12100.0,88.7407,88.8228,88.5191,88.634,12100.0
2006-05-31 09:55:00,107.99,107.99,107.8,107.83,8200.0,88.6504,88.6504,88.4944,88.5191,8200.0
2006-05-31 10:00:00,107.85,108.17,107.81,108.17,18100.0,88.5355,88.7982,88.5026,88.7982,18100.0
2006-05-31 10:05:00,108.14,108.14,107.82,108.03,15300.0,88.7735,88.7735,88.5108,88.6832,15300.0
2006-05-31 10:10:00,108.03,108.23,107.96,108.06,20700.0,88.6832,88.8474,88.6258,88.7079,20700.0
2006-05-31 10:15:00,108.06,108.39,108.06,108.25,19200.0,88.7079,88.9788,88.7079,88.8638,19200.0
2006-05-31 10:20:00,108.23,108.56,108.22,108.46,20600.0,88.8474,89.1183,88.8392,89.0362,20600.0
2006-05-31 10:25:00,108.45,108.63,108.43,108.63,16500.0,89.028,89.1758,89.0116,89.1758,16500.0
2006-05-31 10:30:00,108.63,109.1,108.6,108.89,21500.0,89.1758,89.5616,89.1512,89.3892,21500.0
2006-05-31 10:35:00,108.89,109.31,108.89,109.18,21700.0,89.3892,89.734,89.3892,89.6273,21700.0
2006-05-31 10:40:00,109.16,109.55,109.1,109.45,42100.0,89.6109,89.931,89.5616,89.8489,42100.0
2006-05-31 10:45:00,109.38,109.59,109.28,109.57,22200.0,89.7915,89.9639,89.7094,89.9474,22200.0
2006-05-31 10:50:00,109.57,109.74,109.51,109.51,22000.0,89.9474,90.087,89.8982,89.8982,22000.0
2006-05-31 10:55:00,109.5,109.5,109.15,109.16,20600.0,89.89,89.89,89.6027,89.6109,20600.0
2006-05-31 11:00:00,109.19,109.33,109.15,109.2,13400.0,89.6355,89.7504,89.6027,89.6437,13400.0
2006-05-31 11:05:00,109.17,109.2,109.01,109.01,9600.0,89.6191,89.6437,89.4877,89.4877,9600.0
2006-05-31 11:10:00,108.98,108.99,108.89,108.9,12700.0,89.4631,89.4713,89.3892,89.3974,12700.0
2006-05-31 11:15:00,108.94,108.96,108.87,108.96,6700.0,89.4303,89.4467,89.3728,89.4467,6700.0
2006-05-31 11:20:00,108.99,109.21,108.98,109.13,13400.0,89.4713,89.6519,89.4631,89.5862,13400.0
2006-05-31 11:25:00,109.06,109.17,109.02,109.13,6000.0,89.5288,89.6191,89.4959,89.5862,6000.0
2006-05-31 11:30:00,109.13,109.13,108.86,108.92,12400.0,89.5862,89.5862,89.3646,89.4138,12400.0
2006-05-31 11:35:00,108.92,109.14,108.9,109.09,11200.0,89.4138,89.5944,89.3974,89.5534,11200.0
2006-05-31 11:40:00,109.04,109.06,108.94,108.97,4500.0,89.5124,89.5288,89.4303,89.4549,4500.0
2006-05-31 11:45:00,108.98,109.06,108.96,109.01,11400.0,89.4631,89.5288,89.4467,89.4877,11400.0
2006-05-31 11:50:00,109.02,109.18,109.02,109.13,11900.0,89.4959,89.6273,89.4959,89.5862,11900.0
2006-05-31 11:55:00,109.13,109.27,109.09,109.09,10700.0,89.5862,89.7012,89.5534,89.5534,10700.0
2006-05-31 12:00:00,109.07,109.09,108.97,109.01,11400.0,89.537,89.5534,89.4549,89.4877,11400.0
2006-05-31 12:05:00,109.03,109.12,108.99,109.03,13800.0,89.5041,89.578,89.4713,89.5041,13800.0
2006-05-31 12:10:00,109.03,109.23,108.99,109.17,11100.0,89.5041,89.6683,89.4713,89.6191,11100.0
2006-05-31 12:15:00,109.17,109.19,109.1,109.14,6700.0,89.6191,89.6355,89.5616,89.5944,6700.0
2006-05-31 12:20:00,109.14,109.17,109.11,109.11,9500.0,89.5944,89.6191,89.5698,89.5698,9500.0
2006-05-31 12:25:00,109.12,109.21,109.07,109.18,13400.0,89.578,89.6519,89.537,89.6273,13400.0
2006-05-31 12:30:00,109.18,109.18,109.11,109.12,10000.0,89.6273,89.6273,89.5698,89.578,10000.0
2006-05-31 12:35:00,109.14,109.15,109.06,109.1,12800.0,89.5944,89.6027,89.5288,89.5616,12800.0
2006-05-31 12:40:00,109.06,109.08,108.98,109.05,9100.0,89.5288,89.5452,89.4631,89.5206,9100.0
2006-05-31 12:45:00,109.02,109.15,109.01,109.07,8500.0,89.4959,89.6027,89.4877,89.537,8500.0
2006-05-31 12:50:00,109.06,109.06,108.92,108.94,9000.0,89.5288,89.5288,89.4138,89.4303,9000.0
2006-05-31 12:55:00,108.95,109.01,108.85,108.95,9100.0,89.4385,89.4877,89.3564,89.4385,9100.0
2006-05-31 13:00:00,108.95,109.1,108.95,109.1,16100.0,89.4385,89.5616,89.4385,89.5616,16100.0
2006-05-31 13:05:00,109.12,109.13,109.06,109.09,8300.0,89.578,89.5862,89.5288,89.5534,8300.0
2006-05-31 13:10:00,109.06,109.09,108.96,108.96,10800.0,89.5288,89.5534,89.4467,89.4467,10800.0
2006-05-31 13:15:00,108.98,109.09,108.96,108.96,7900.0,89.4631,89.5534,89.4467,89.4467,7900.0
2006-05-31 13:20:00,108.97,109.01,108.96,108.96,5500.0,89.4549,89.4877,89.4467,89.4467,5500.0
2006-05-31 13:25:00,108.97,109.02,108.95,109.0,8500.0,89.4549,89.4959,89.4385,89.4795,8500.0
2006-05-31 13:30:00,108.97,109.04,108.9,108.96,5000.0,89.4549,89.5124,89.3974,89.4467,5000.0
2006-05-31 13:35:00,108.97,109.04,108.97,108.97,6900.0,89.4549,89.5124,89.4549,89.4549,6900.0
2006-05-31 13:40:00,108.96,109.08,108.93,109.08,9600.0,89.4467,89.5452,89.4221,89.5452,9600.0
2006-05-31 13:45:00,109.08,109.16,109.04,109.04,5300.0,89.5452,89.6109,89.5124,89.5124,5300.0
2006-05-31 13:50:00,109.05,109.08,108.96,108.96,4000.0,89.5206,89.5452,89.4467,89.4467,4000.0
2006-05-31 13:55:00,108.93,109.05,108.75,108.84,18600.0,89.4221,89.5206,89.2743,89.3482,18600.0
2006-05-31 14:00:00,108.89,109.11,108.7,108.93,43800.0,89.3892,89.5698,89.2332,89.4221,43800.0
2006-05-31 14:05:00,108.93,109.2,108.77,108.79,28700.0,89.4221,89.6437,89.2907,89.3071,28700.0
2006-05-31 14:10:00,108.8,108.9,108.41,108.42,36300.0,89.3153,89.3974,88.9952,89.0034,36300.0
2006-05-31 14:15:00,108.41,108.41,108.04,108.27,21200.0,88.9952,88.9952,88.6914,88.8803,21200.0
2006-05-31 14:20:00,108.26,108.57,108.11,108.44,24200.0,88.872,89.1265,88.7489,89.0198,24200.0
2006-05-31 14:25:00,108.5,108.75,108.37,108.66,19800.0,89.0691,89.2743,88.9623,89.2004,19800.0
2006-05-31 14:30:00,108.66,108.9,108.62,108.82,25900.0,89.2004,89.3974,89.1676,89.3318,25900.0
2006-05-31 14:35:00,108.82,108.88,108.6,108.7,17500.0,89.3318,89.381,89.1512,89.2332,17500.0
2006-05-31 14:40:00,108.65,108.78,108.4,108.43,13000.0,89.1922,89.2989,88.987,89.0116,13000.0
2006-05-31 14:45:00,108.44,108.65,108.44,108.58,13700.0,89.0198,89.1922,89.0198,89.1347,13700.0
2006-05-31 14:50:00,108.57,108.66,108.37,108.55,20600.0,89.1265,89.2004,88.9623,89.1101,20600.0
2006-05-31 14:55:00,108.54,108.74,108.54,108.65,15300.0,89.1019,89.2661,89.1019,89.1922,15300.0
2006-05-31 15:00:00,108.69,108.76,108.63,108.74,11500.0,89.225,89.2825,89.1758,89.2661,11500.0
2006-05-31 15:05:00,108.74,108.74,108.47,108.48,15000.0,89.2661,89.2661,89.0444,89.0526,15000.0
2006-05-31 15:10:00,108.46,108.54,108.35,108.35,17300.0,89.0362,89.1019,88.9459,88.9459,17300.0
2006-05-31 15:15:00,108.34,108.52,108.29,108.45,20000.0,88.9377,89.0855,88.8967,89.028,20000.0
2006-05-31 15:20:00,108.46,108.86,108.41,108.78,15900.0,89.0362,89.3646,88.9952,89.2989,15900.0
2006-05-31 15:25:00,108.77,108.77,108.51,108.64,16500.0,89.2907,89.2907,89.0773,89.184,16500.0
2006-05-31 15:30:00,108.6,108.65,108.45,108.5,19600.0,89.1512,89.1922,89.028,89.0691,19600.0
2006-05-31 15:35:00,108.5,108.5,108.31,108.36,23400.0,89.0691,89.0691,88.9131,88.9541,23400.0
2006-05-31 15:40:00,108.36,109.0,108.36,108.99,52800.0,88.9541,89.4795,88.9541,89.4713,52800.0
2006-05-31 15:45:00,108.99,109.18,108.97,109.08,39600.0,89.4713,89.6273,89.4549,89.5452,39600.0
2006-05-31 15:50:00,109.06,109.26,108.93,109.26,39600.0,89.5288,89.693,89.4221,89.693,39600.0
2006-05-31 15:55:00,109.25,109.5,109.17,109.21,88200.0,89.6847,89.89,89.6191,89.6519,88200.0
2006-06-01 09:30:00,109.27,109.97,109.27,109.79,16100.0,89.7012,90.2758,89.7012,90.128,16100.0
2006-06-01 09:35:00,109.59,109.87,108.72,109.65,8500.0,89.9639,90.1937,89.2497,90.0131,8500.0
2006-06-01 09:40:00,109.6,109.64,109.39,109.6,12600.0,89.9721,90.0049,89.7997,89.9721,12600.0
2006-06-01 09:45:00,109.52,110.23,109.52,110.19,27800.0,89.9064,90.4892,89.9064,90.4564,27800.0
2006-06-01 09:50:00,110.19,110.22,109.96,110.14,26200.0,90.4564,90.481,90.2676,90.4154,26200.0
2006-06-01 09:55:00,110.13,110.13,109.82,109.98,23900.0,90.4072,90.4072,90.1527,90.284,23900.0
2006-06-01 10:00:00,109.94,110.07,109.67,109.86,21400.0,90.2512,90.3579,90.0295,90.1855,21400.0
2006-06-01 10:05:00,109.82,109.82,109.45,109.51,17400.0,90.1527,90.1527,89.8489,89.8982,17400.0
2006-06-01 10:10:00,109.45,109.77,109.45,109.76,7300.0,89.8489,90.1116,89.8489,90.1034,7300.0
2006-06-01 10:15:00,109.74,109.84,109.71,109.79,2800.0,90.087,90.1691,90.0624,90.128,2800.0
2006-06-01 10:20:00,109.79,109.88,109.66,109.66,7700.0,90.128,90.2019,90.0213,90.0213,7700.0
2006-06-01 10:25:00,109.66,109.91,109.63,109.9,8900.0,90.0213,90.2265,89.9967,90.2183,8900.0
2006-06-01 10:30:00,109.94,110.0,109.86,109.86,9700.0,90.2512,90.3004,90.1855,90.1855,9700.0
2006-06-01 10:35:00,109.86,110.15,109.84,110.15,15500.0,90.1855,90.4236,90.1691,90.4236,15500.0
2006-06-01 10:40:00,110.16,110.19,109.85,110.17,18000.0,90.4318,90.4564,90.1773,90.44,18000.0
2006-06-01 10:45:00,110.18,110.18,109.92,109.99,7500.0,90.4482,90.4482,90.2348,90.2922,7500.0
2006-06-01 10:50:00,109.96,110.09,109.88,110.09,58500.0,90.2676,90.3743,90.2019,90.3743,58500.0
2006-06-01 10:55:00,110.08,110.12,109.96,109.96,7400.0,90.3661,90.3989,90.2676,90.2676,7400.0
2006-06-01 11:00:00,110.02,110.1,109.99,110.1,59800.0,90.3168,90.3825,90.2922,90.3825,59800.0
2006-06-01 11:05:00,110.1,110.31,110.1,110.3,10600.0,90.3825,90.5549,90.3825,90.5467,10600.0
2006-06-01 11:10:00,110.31,110.39,110.24,110.33,11300.0,90.5549,90.6206,90.4975,90.5713,11300.0
2006-06-01 11:15:00,110.31,110.5,110.25,110.43,19400.0,90.5549,90.7109,90.5057,90.6534,19400.0
2006-06-01 11:20:00,110.43,110.43,110.29,110.38,14800.0,90.6534,90.6534,90.5385,90.6124,14800.0
2006-06-01 11:25:00,110.42,110.67,110.41,110.67,9900.0,90.6452,90.8504,90.637,90.8504,9900.0
2006-06-01 11:30:00,110.67,110.9,110.67,110.83,21400.0,90.8504,91.0393,90.8504,90.9818,21400.0
2006-06-01 11:35:00,110.85,110.94,110.83,110.92,24100.0,90.9982,91.0721,90.9818,91.0557,24100.0
2006-06-01 11:40:00,110.87,111.11,110.84,111.01,38900.0,91.0146,91.2116,90.99,91.1296,38900.0
2006-06-01 11:45:00,111.01,111.06,110.93,111.05,11500.0,91.1296,91.1706,91.0639,91.1624,11500.0
2006-06-01 11:50:00,111.05,111.05,110.92,111.05,7800.0,91.1624,91.1624,91.0557,91.1624,7800.0
2006-06-01 11:55:00,111.05,111.05,110.7,110.7,17500.0,91.1624,91.1624,90.8751,90.8751,17500.0
2006-06-01 12:00:00,110.7,110.79,110.59,110.6,10600.0,90.8751,90.949,90.7848,90.793,10600.0
2006-06-01 12:05:00,110.64,110.64,110.41,110.56,17300.0,90.8258,90.8258,90.637,90.7601,17300.0
2006-06-01 12:10:00,110.57,110.57,110.38,110.49,12600.0,90.7684,90.7684,90.6124,90.7027,12600.0
2006-06-01 12:15:00,110.51,110.62,110.49,110.49,9200.0,90.7191,90.8094,90.7027,90.7027,9200.0
2006-06-01 12:20:00,110.5,110.65,110.5,110.65,11000.0,90.7109,90.834,90.7109,90.834,11000.0
2006-06-01 12:25:00,110.61,110.61,110.43,110.43,17700.0,90.8012,90.8012,90.6534,90.6534,17700.0
2006-06-01 12:30:00,110.42,110.57,110.41,110.54,10200.0,90.6452,90.7684,90.637,90.7437,10200.0
2006-06-01 12:35:00,110.57,110.72,110.44,110.45,20300.0,90.7684,90.8915,90.6616,90.6698,20300.0
2006-06-01 12:40:00,110.47,110.47,110.22,110.33,11800.0,90.6863,90.6863,90.481,90.5713,11800.0
2006-06-01 12:45:00,110.33,110.39,110.27,110.34,8800.0,90.5713,90.6206,90.5221,90.5795,8800.0
2006-06-01 12:50:00,110.36,110.45,110.21,110.21,7700.0,90.596,90.6698,90.4728,90.4728,7700.0
2006-06-01 12:55:00,110.25,110.26,110.04,110.04,14700.0,90.5057,90.5139,90.3333,90.3333,14700.0
2006-06-01 13:00:00,110.08,110.13,110.05,110.13,7000.0,90.3661,90.4072,90.3415,90.4072,7000.0
2006-06-01 13:05:00,110.13,110.15,109.96,110.0,24200.0,90.4072,90.4236,90.2676,90.3004,24200.0
2006-06-01 13:10:00,109.99,110.04,109.98,109.99,12300.0,90.2922,90.3333,90.284,90.2922,12300.0
2006-06-01 13:15:00,109.99,110.19,109.98,110.14,5200.0,90.2922,90.4564,90.284,90.4154,5200.0
2006-06-01 13:20:00,110.19,110.21,110.12,110.21,3400.0,90.4564,90.4728,90.3989,90.4728,3400.0
2006-06-01 13:25:00,110.2,110.35,110.2,110.33,7600.0,90.4646,90.5878,90.4646,90.5713,7600.0
2006-06-01 13:30:00,110.35,110.35,110.32,110.33,7400.0,90.5878,90.5878,90.5631,90.5713,7400.0
2006-06-01 13:35:00,110.33,110.33,110.28,110.31,9700.0,90.5713,90.5713,90.5303,90.5549,9700.0
2006-06-01 13:40:00,110.31,110.46,110.28,110.45,9500.0,90.5549,90.6781,90.5303,90.6698,9500.0
2006-06-01 13:45:00,110.45,110.57,110.45,110.48,16300.0,90.6698,90.7684,90.6698,90.6945,16300.0
2006-06-01 13:50:00,110.5,110.53,110.48,110.49,6700.0,90.7109,90.7355,90.6945,90.7027,6700.0
2006-06-01 13:55:00,110.49,110.61,110.46,110.58,11000.0,90.7027,90.8012,90.6781,90.7766,11000.0
2006-06-01 14:00:00,110.58,110.69,110.55,110.61,9400.0,90.7766,90.8669,90.7519,90.8012,9400.0
2006-06-01 14:05:00,110.61,110.62,110.36,110.45,8300.0,90.8012,90.8094,90.596,90.6698,8300.0
2006-06-01 14:10:00,110.46,110.46,110.27,110.34,5600.0,90.6781,90.6781,90.5221,90.5795,5600.0
2006-06-01 14:15:00,110.32,110.57,110.32,110.55,7600.0,90.5631,90.7684,90.5631,90.7519,7600.0
2006-06-01 14:20:00,110.55,110.65,110.5,110.51,8400.0,90.7519,90.834,90.7109,90.7191,8400.0
2006-06-01 14:25:00,110.5,110.5,110.44,110.45,6900.0,90.7109,90.7109,90.6616,90.6698,6900.0
2006-06-01 14:30:00,110.44,110.51,110.44,110.51,8200.0,90.6616,90.7191,90.6616,90.7191,8200.0
2006-06-01 14:35:00,110.5,110.62,110.5,110.61,13700.0,90.7109,90.8094,90.7109,90.8012,13700.0
2006-06-01 14:40:00,110.62,110.69,110.61,110.67,12900.0,90.8094,90.8669,90.8012,90.8504,12900.0
2006-06-01 14:45:00,110.68,110.8,110.67,110.8,24800.0,90.8587,90.9572,90.8504,90.9572,24800.0
2006-06-01 14:50:00,110.8,110.82,110.72,110.74,23700.0,90.9572,90.9736,90.8915,90.9079,23700.0
2006-06-01 14:55:00,110.75,110.92,110.74,110.88,19200.0,90.9161,91.0557,90.9079,91.0228,19200.0
2006-06-01 15:00:00,110.88,110.92,110.78,110.81,20000.0,91.0228,91.0557,90.9407,90.9654,20000.0
2006-06-01 15:05:00,110.82,110.85,110.78,110.8,12200.0,90.9736,90.9982,90.9407,90.9572,12200.0
2006-06-01 15:10:00,110.82,110.91,110.69,110.69,11500.0,90.9736,91.0475,90.8669,90.8669,11500.0
2006-06-01 15:15:00,110.68,110.77,110.66,110.67,13600.0,90.8587,90.9325,90.8422,90.8504,13600.0
2006-06-01 15:20:00,110.69,110.85,110.65,110.85,20500.0,90.8669,90.9982,90.834,90.9982,20500.0
2006-06-01 15:25:00,110.85,110.87,110.81,110.83,7600.0,90.9982,91.0146,90.9654,90.9818,7600.0
2006-06-01 15:30:00,110.83,111.05,110.83,111.05,25400.0,90.9818,91.1624,90.9818,91.1624,25400.0
2006-06-01 15:35:00,111.04,111.23,111.04,111.14,28100.0,91.1542,91.3102,91.1542,91.2363,28100.0
2006-06-01 15:40:00,111.15,111.34,111.15,111.21,29400.0,91.2445,91.4005,91.2445,91.2937,29400.0
2006-06-01 15:45:00,111.21,111.35,111.17,111.35,19400.0,91.2937,91.4087,91.2609,91.4087,19400.0
2006-06-01 15:50:00,111.31,111.4,111.28,111.28,35600.0,91.3758,91.4497,91.3512,91.3512,35600.0
2006-06-01 15:55:00,111.29,111.29,111.19,111.21,34200.0,91.3594,91.3594,91.2773,91.2937,34200.0
2006-06-02 09:30:00,111.34,111.34,110.77,110.91,35800.0,91.4005,91.4005,90.9325,91.0475,35800.0
2006-06-02 09:35:00,110.91,111.35,110.91,111.03,26200.0,91.0475,91.4087,91.0475,91.146,26200.0
2006-06-02 09:40:00,110.93,111.17,110.72,110.72,35200.0,91.0639,91.2609,90.8915,90.8915,35200.0
2006-06-02 09:45:00,110.74,111.26,110.73,111.22,15500.0,90.9079,91.3348,90.8997,91.3019,15500.0
2006-06-02 09:50:00,111.26,111.3,110.98,110.99,19700.0,91.3348,91.3676,91.1049,91.1131,19700.0
2006-06-02 09:55:00,110.99,111.0,110.46,110.78,32800.0,91.1131,91.1213,90.6781,90.9407,32800.0
2006-06-02 10:00:00,110.79,110.96,110.65,110.75,32800.0,90.949,91.0885,90.834,90.9161,32800.0
2006-06-02 10:05:00,110.75,110.93,110.63,110.83,22100.0,90.9161,91.0639,90.8176,90.9818,22100.0
2006-06-02 10:10:00,110.83,110.99,110.8,110.8,17000.0,90.9818,91.1131,90.9572,90.9572,17000.0
2006-06-02 10:15:00,110.78,110.95,110.69,110.82,14100.0,90.9407,91.0803,90.8669,90.9736,14100.0
2006-06-02 10:20:00,110.82,110.93,110.56,110.56,14300.0,90.9736,91.0639,90.7601,90.7601,14300.0
2006-06-02 10:25:00,110.58,110.93,110.54,110.93,10500.0,90.7766,91.0639,90.7437,91.0639,10500.0
2006-06-02 10:30:00,110.93,110.93,110.73,110.78,15500.0,91.0639,91.0639,90.8997,90.9407,15500.0
2006-06-02 10:35:00,110.77,110.79,110.67,110.7,5100.0,90.9325,90.949,90.8504,90.8751,5100.0
2006-06-02 10:40:00,110.68,110.75,110.59,110.71,18400.0,90.8587,90.9161,90.7848,90.8833,18400.0
2006-06-02 10:45:00,110.75,111.01,110.75,110.95,13100.0,90.9161,91.1296,90.9161,91.0803,13100.0
2006-06-02 10:50:00,110.91,111.01,110.91,110.99,26600.0,91.0475,91.1296,91.0475,91.1131,26600.0
2006-06-02 10:55:00,111.0,111.0,110.77,110.83,6400.0,91.1213,91.1213,90.9325,90.9818,6400.0
2006-06-02 11:00:00,110.88,110.9,110.77,110.77,9200.0,91.0228,91.0393,90.9325,90.9325,9200.0
2006-06-02 11:05:00,110.76,110.76,110.5,110.61,11400.0,90.9243,90.9243,90.7109,90.8012,11400.0
2006-06-02 11:10:00,110.57,110.7,110.57,110.68,6300.0,90.7684,90.8751,90.7684,90.8587,6300.0
2006-06-02 11:15:00,110.63,110.74,110.57,110.66,7800.0,90.8176,90.9079,90.7684,90.8422,7800.0
2006-06-02 11:20:00,110.65,110.76,110.65,110.76,9500.0,90.834,90.9243,90.834,90.9243,9500.0
2006-06-02 11:25:00,110.77,110.77,110.6,110.62,7400.0,90.9325,90.9325,90.793,90.8094,7400.0
2006-06-02 11:30:00,110.63,111.0,110.63,110.82,14200.0,90.8176,91.1213,90.8176,90.9736,14200.0
2006-06-02 11:35:00,110.82,110.97,110.8,110.87,40800.0,90.9736,91.0967,90.9572,91.0146,40800.0
2006-06-02 11:40:00,110.87,110.88,110.7,110.7,18700.0,91.0146,91.0228,90.8751,90.8751,18700.0
2006-06-02 11:45:00,110.69,110.72,110.5,110.52,12300.0,90.8669,90.8915,90.7109,90.7273,12300.0
2006-06-02 11:50:00,110.5,110.62,110.5,110.58,8700.0,90.7109,90.8094,90.7109,90.7766,8700.0
2006-06-02 11:55:00,110.59,110.64,110.59,110.63,6400.0,90.7848,90.8258,90.7848,90.8176,6400.0
2006-06-02 12:00:00,110.63,110.95,110.63,110.94,21600.0,90.8176,91.0803,90.8176,91.0721,21600.0
2006-06-02 12:05:00,110.94,110.98,110.79,110.98,19300.0,91.0721,91.1049,90.949,91.1049,19300.0
2006-06-02 12:10:00,110.98,111.12,110.93,110.93,17300.0,91.1049,91.2199,91.0639,91.0639,17300.0
2006-06-02 12:15:00,110.89,110.91,110.84,110.85,7700.0,91.031,91.0475,90.99,90.9982,7700.0
2006-06-02 12:20:00,110.87,111.02,110.85,111.01,4400.0,91.0146,91.1378,90.9982,91.1296,4400.0
2006-06-02 12:25:00,111.0,111.02,110.83,110.83,9800.0,91.1213,91.1378,90.9818,90.9818,9800.0
2006-06-02 12:30:00,110.83,110.94,110.83,110.89,3300.0,90.9818,91.0721,90.9818,91.031,3300.0
2006-06-02 12:35:00,110.95,111.01,110.95,111.0,2600.0,91.0803,91.1296,91.0803,91.1213,2600.0
2006-06-02 12:40:00,111.01,111.05,110.97,111.04,6900.0,91.1296,91.1624,91.0967,91.1542,6900.0
2006-06-02 12:45:00,111.04,111.08,111.02,111.02,9300.0,91.1542,91.187,91.1378,91.1378,9300.0
2006-06-02 12:50:00,111.05,111.06,111.01,111.02,3200.0,91.1624,91.1706,91.1296,91.1378,3200.0
2006-06-02 12:55:00,111.02,111.04,110.87,110.94,16100.0,91.1378,91.1542,91.0146,91.0721,16100.0
2006-06-02 13:00:00,110.92,110.93,110.9,110.92,1700.0,91.0557,91.0639,91.0393,91.0557,1700.0
2006-06-02 13:05:00,110.92,111.06,110.91,110.93,7400.0,91.0557,91.1706,91.0475,91.0639,7400.0
2006-06-02 13:10:00,110.95,110.99,110.92,110.99,5000.0,91.0803,91.1131,91.0557,91.1131,5000.0
2006-06-02 13:15:00,110.97,111.03,110.97,111.0,2400.0,91.0967,91.146,91.0967,91.1213,2400.0
2006-06-02 13:20:00,111.0,111.1,111.0,111.0,22700.0,91.1213,91.2034,91.1213,91.1213,22700.0
2006-06-02 13:25:00,111.0,111.24,111.0,111.22,11200.0,91.1213,91.3184,91.1213,91.3019,11200.0
2006-06-02 13:30:00,111.23,111.23,111.04,111.08,19000.0,91.3102,91.3102,91.1542,91.187,19000.0
2006-06-02 13:35:00,111.08,111.1,111.04,111.04,16600.0,91.187,91.2034,91.1542,91.1542,16600.0
2006-06-02 13:40:00,111.05,111.07,110.93,110.93,14000.0,91.1624,91.1788,91.0639,91.0639,14000.0
2006-06-02 13:45:00,110.92,111.0,110.86,110.99,9400.0,91.0557,91.1213,91.0064,91.1131,9400.0
2006-06-02 13:50:00,111.0,111.02,110.93,110.95,12300.0,91.1213,91.1378,91.0639,91.0803,12300.0
2006-06-02 13:55:00,110.94,111.01,110.9,110.98,9300.0,91.0721,91.1296,91.0393,91.1049,9300.0
2006-06-02 14:00:00,110.96,111.02,110.9,110.96,11100.0,91.0885,91.1378,91.0393,91.0885,11100.0
2006-06-02 14:05:00,110.98,111.09,110.98,111.04,13600.0,91.1049,91.1952,91.1049,91.1542,13600.0
2006-06-02 14:10:00,111.03,111.06,110.99,111.03,47200.0,91.146,91.1706,91.1131,91.146,47200.0
2006-06-02 14:15:00,110.99,111.03,110.86,110.98,5900.0,91.1131,91.146,91.0064,91.1049,5900.0
2006-06-02 14:20:00,110.98,111.03,110.92,110.92,5000.0,91.1049,91.146,91.0557,91.0557,5000.0
2006-06-02 14:25:00,110.9,110.91,110.86,110.87,2600.0,91.0393,91.0475,91.0064,91.0146,2600.0
2006-06-02 14:30:00,110.85,111.12,110.85,111.09,14200.0,90.9982,91.2199,90.9982,91.1952,14200.0
2006-06-02 14:35:00,111.08,111.22,111.04,111.22,8700.0,91.187,91.3019,91.1542,91.3019,8700.0
2006-06-02 14:40:00,111.24,111.31,111.2,111.23,11000.0,91.3184,91.3758,91.2855,91.3102,11000.0
2006-06-02 14:45:00,111.25,111.27,111.21,111.23,4000.0,91.3266,91.343,91.2937,91.3102,4000.0
2006-06-02 14:50:00,111.24,111.3,111.21,111.23,9200.0,91.3184,91.3676,91.2937,91.3102,9200.0
2006-06-02 14:55:00,111.21,111.26,111.19,111.26,1600.0,91.2937,91.3348,91.2773,91.3348,1600.0
2006-06-02 15:00:00,111.23,111.24,111.04,111.04,9400.0,91.3102,91.3184,91.1542,91.1542,9400.0
2006-06-02 15:05:00,110.99,111.13,110.99,111.13,14500.0,91.1131,91.2281,91.1131,91.2281,14500.0
2006-06-02 15:10:00,111.13,111.16,111.09,111.13,3700.0,91.2281,91.2527,91.1952,91.2281,3700.0
2006-06-02 15:15:00,111.13,111.22,111.13,111.18,7500.0,91.2281,91.3019,91.2281,91.2691,7500.0
2006-06-02 15:20:00,111.18,111.28,111.18,111.19,3600.0,91.2691,91.3512,91.2691,91.2773,3600.0
2006-06-02 15:25:00,111.18,111.21,111.15,111.21,4400.0,91.2691,91.2937,91.2445,91.2937,4400.0
2006-06-02 15:30:00,111.21,111.39,111.21,111.38,18800.0,91.2937,91.4415,91.2937,91.4333,18800.0
2006-06-02 15:35:00,111.4,111.48,111.15,111.2,18600.0,91.4497,91.5154,91.2445,91.2855,18600.0
2006-06-02 15:40:00,111.2,111.39,111.2,111.26,17600.0,91.2855,91.4415,91.2855,91.3348,17600.0
2006-06-02 15:45:00,111.25,111.26,111.07,111.08,10800.0,91.3266,91.3348,91.1788,91.187,10800.0
2006-06-02 15:50:00,111.08,111.08,110.86,110.97,19600.0,91.187,91.187,91.0064,91.0967,19600.0
2006-06-02 15:55:00,111.08,111.15,111.06,111.12,26300.0,91.187,91.2445,91.1706,91.2199,26300.0
2006-06-05 09:30:00,110.4,110.59,110.23,110.31,31200.0,90.6288,90.7848,90.4892,90.5549,31200.0
2006-06-05 09:35:00,110.31,110.55,110.08,110.11,20700.0,90.5549,90.7519,90.3661,90.3907,20700.0
2006-06-05 09:40:00,110.1,110.48,110.1,110.47,9700.0,90.3825,90.6945,90.3825,90.6863,9700.0
2006-06-05 09:45:00,110.4,110.5,110.26,110.35,6100.0,90.6288,90.7109,90.5139,90.5878,6100.0
2006-06-05 09:50:00,110.37,110.54,110.28,110.5,14000.0,90.6042,90.7437,90.5303,90.7109,14000.0
2006-06-05 09:55:00,110.5,110.54,110.3,110.43,5600.0,90.7109,90.7437,90.5467,90.6534,5600.0
2006-06-05 10:00:00,110.38,110.45,110.21,110.41,12600.0,90.6124,90.6698,90.4728,90.637,12600.0
2006-06-05 10:05:00,110.34,110.49,110.2,110.43,21900.0,90.5795,90.7027,90.4646,90.6534,21900.0
2006-06-05 10:10:00,110.43,110.55,110.28,110.48,11000.0,90.6534,90.7519,90.5303,90.6945,11000.0
2006-06-05 10:15:00,110.5,110.66,110.5,110.6,5800.0,90.7109,90.8422,90.7109,90.793,5800.0
2006-06-05 10:20:00,110.66,110.86,110.6,110.79,12100.0,90.8422,91.0064,90.793,90.949,12100.0
2006-06-05 10:25:00,110.79,110.79,110.58,110.58,5700.0,90.949,90.949,90.7766,90.7766,5700.0
2006-06-05 10:30:00,110.58,110.78,110.58,110.65,8100.0,90.7766,90.9407,90.7766,90.834,8100.0
2006-06-05 10:35:00,110.64,110.81,110.64,110.81,6900.0,90.8258,90.9654,90.8258,90.9654,6900.0
2006-06-05 10:40:00,110.78,110.8,110.71,110.73,7500.0,90.9407,90.9572,90.8833,90.8997,7500.0
2006-06-05 10:45:00,110.73,110.75,110.58,110.72,5700.0,90.8997,90.9161,90.7766,90.8915,5700.0
2006-06-05 10:50:00,110.66,110.79,110.66,110.76,6200.0,90.8422,90.949,90.8422,90.9243,6200.0
2006-06-05 10:55:00,110.75,110.76,110.64,110.67,5100.0,90.9161,90.9243,90.8258,90.8504,5100.0
2006-06-05 11:00:00,110.67,110.69,110.6,110.68,6900.0,90.8504,90.8669,90.793,90.8587,6900.0
2006-06-05 11:05:00,110.68,110.75,110.68,110.68,6800.0,90.8587,90.9161,90.8587,90.8587,6800.0
2006-06-05 11:10:00,110.7,110.9,110.69,110.8,12900.0,90.8751,91.0393,90.8669,90.9572,12900.0
2006-06-05 11:15:00,110.79,110.84,110.76,110.81,4500.0,90.949,90.99,90.9243,90.9654,4500.0
2006-06-05 11:20:00,110.77,110.82,110.73,110.76,7200.0,90.9325,90.9736,90.8997,90.9243,7200.0
2006-06-05 11:25:00,110.82,110.89,110.75,110.81,4800.0,90.9736,91.031,90.9161,90.9654,4800.0
2006-06-05 11:30:00,110.73,110.75,110.64,110.71,5000.0,90.8997,90.9161,90.8258,90.8833,5000.0
2006-06-05 11:35:00,110.72,110.73,110.61,110.62,5000.0,90.8915,90.8997,90.8012,90.8094,5000.0
2006-06-05 11:40:00,110.65,110.75,110.64,110.72,4600.0,90.834,90.9161,90.8258,90.8915,4600.0
2006-06-05 11:45:00,110.72,110.75,110.7,110.72,4900.0,90.8915,90.9161,90.8751,90.8915,4900.0
2006-06-05 11:50:00,110.72,110.75,110.69,110.75,6800.0,90.8915,90.9161,90.8669,90.9161,6800.0
2006-06-05 11:55:00,110.75,110.76,110.72,110.74,4300.0,90.9161,90.9243,90.8915,90.9079,4300.0
2006-06-05 12:00:00,110.73,110.75,110.68,110.73,15600.0,90.8997,90.9161,90.8587,90.8997,15600.0
2006-06-05 12:05:00,110.73,110.76,110.65,110.65,15000.0,90.8997,90.9243,90.834,90.834,15000.0
2006-06-05 12:10:00,110.68,110.74,110.64,110.73,8100.0,90.8587,90.9079,90.8258,90.8997,8100.0
2006-06-05 12:15:00,110.71,110.85,110.69,110.85,12000.0,90.8833,90.9982,90.8669,90.9982,12000.0
2006-06-05 12:20:00,110.85,110.85,110.76,110.8,8700.0,90.9982,90.9982,90.9243,90.9572,8700.0
2006-06-05 12:25:00,110.8,110.86,110.7,110.7,5600.0,90.9572,91.0064,90.8751,90.8751,5600.0
2006-06-05 12:30:00,110.69,110.83,110.66,110.8,10000.0,90.8669,90.9818,90.8422,90.9572,10000.0
2006-06-05 12:35:00,110.77,110.87,110.73,110.8,4600.0,90.9325,91.0146,90.8997,90.9572,4600.0
2006-06-05 12:40:00,110.76,110.84,110.74,110.84,5600.0,90.9243,90.99,90.9079,90.99,5600.0
2006-06-05 12:45:00,110.83,110.84,110.77,110.78,2700.0,90.9818,90.99,90.9325,90.9407,2700.0
2006-06-05 12:50:00,110.78,110.85,110.76,110.85,3700.0,90.9407,90.9982,90.9243,90.9982,3700.0
2006-06-05 12:55:00,110.81,110.81,110.73,110.74,1200.0,90.9654,90.9654,90.8997,90.9079,1200.0
2006-06-05 13:00:00,110.74,110.75,110.66,110.66,6200.0,90.9079,90.9161,90.8422,90.8422,6200.0
2006-06-05 13:05:00,110.66,110.73,110.65,110.73,3100.0,90.8422,90.8997,90.834,90.8997,3100.0
2006-06-05 13:10:00,110.65,110.72,110.65,110.69,4800.0,90.834,90.8915,90.834,90.8669,4800.0
2006-06-05 13:15:00,110.65,110.66,110.56,110.65,7900.0,90.834,90.8422,90.7601,90.834,7900.0
2006-06-05 13:20:00,110.64,110.65,110.47,110.54,7600.0,90.8258,90.834,90.6863,90.7437,7600.0
2006-06-05 13:25:00,110.5,110.66,110.5,110.66,3000.0,90.7109,90.8422,90.7109,90.8422,3000.0
2006-06-05 13:30:00,110.7,110.85,110.7,110.79,4400.0,90.8751,90.9982,90.8751,90.949,4400.0
2006-06-05 13:35:00,110.74,110.85,110.74,110.77,4600.0,90.9079,90.9982,90.9079,90.9325,4600.0
2006-06-05 13:40:00,110.76,110.79,110.7,110.75,5700.0,90.9243,90.949,90.8751,90.9161,5700.0
2006-06-05 13:45:00,110.74,110.74,110.68,110.72,2200.0,90.9079,90.9079,90.8587,90.8915,2200.0
2006-06-05 13:50:00,110.72,110.96,110.72,110.89,8700.0,90.8915,91.0885,90.8915,91.031,8700.0
2006-06-05 13:55:00,110.89,110.89,110.83,110.85,6600.0,91.031,91.031,90.9818,90.9982,6600.0
2006-06-05 14:00:00,110.84,110.84,110.67,110.69,13500.0,90.99,90.99,90.8504,90.8669,13500.0
2006-06-05 14:05:00,110.7,110.7,110.47,110.47,7800.0,90.8751,90.8751,90.6863,90.6863,7800.0
2006-06-05 14:10:00,110.46,110.46,110.35,110.35,9600.0,90.6781,90.6781,90.5878,90.5878,9600.0
2006-06-05 14:15:00,110.34,110.4,110.08,110.08,25900.0,90.5795,90.6288,90.3661,90.3661,25900.0
2006-06-05 14:20:00,110.12,110.22,110.0,110.19,20200.0,90.3989,90.481,90.3004,90.4564,20200.0
2006-06-05 14:25:00,110.19,110.2,110.0,110.13,11000.0,90.4564,90.4646,90.3004,90.4072,11000.0
2006-06-05 14:30:00,110.09,110.1,109.65,109.65,21100.0,90.3743,90.3825,90.0131,90.0131,21100.0
2006-06-05 14:35:00,109.6,109.69,109.48,109.48,26900.0,89.9721,90.0459,89.8736,89.8736,26900.0
2006-06-05 14:40:00,109.43,109.64,109.41,109.48,23500.0,89.8325,90.0049,89.8161,89.8736,23500.0
2006-06-05 14:45:00,109.48,109.69,109.47,109.63,13000.0,89.8736,90.0459,89.8653,89.9967,13000.0
2006-06-05 14:50:00,109.59,109.61,109.49,109.52,19900.0,89.9639,89.9803,89.8818,89.9064,19900.0
2006-06-05 14:55:00,109.52,109.52,109.33,109.34,27300.0,89.9064,89.9064,89.7504,89.7586,27300.0
2006-06-05 15:00:00,109.35,109.35,109.06,109.07,48000.0,89.7668,89.7668,89.5288,89.537,48000.0
2006-06-05 15:05:00,109.1,109.19,108.8,108.86,56000.0,89.5616,89.6355,89.3153,89.3646,56000.0
2006-06-05 15:10:00,108.86,108.86,108.57,108.64,40100.0,89.3646,89.3646,89.1265,89.184,40100.0
2006-06-05 15:15:00,108.64,108.65,108.51,108.6,38800.0,89.184,89.1922,89.0773,89.1512,38800.0
2006-06-05 15:20:00,108.59,108.63,108.44,108.59,41700.0,89.1429,89.1758,89.0198,89.1429,41700.0
2006-06-05 15:25:00,108.6,108.62,108.45,108.45,24200.0,89.1512,89.1676,89.028,89.028,24200.0
2006-06-05 15:30:00,108.42,108.44,108.3,108.37,44900.0,89.0034,89.0198,88.9049,88.9623,44900.0
2006-06-05 15:35:00,108.46,108.63,108.37,108.52,29500.0,89.0362,89.1758,88.9623,89.0855,29500.0
2006-06-05 15:40:00,108.52,108.53,108.21,108.21,36200.0,89.0855,89.0937,88.831,88.831,36200.0
2006-06-05 15:45:00,108.24,108.24,107.59,107.59,52900.0,88.8556,88.8556,88.322,88.322,52900.0
2006-06-05 15:50:00,107.6,107.83,107.59,107.73,74500.0,88.3302,88.5191,88.322,88.437,74500.0
2006-06-05 15:55:00,107.74,107.75,107.59,107.71,91000.0,88.4452,88.4534,88.322,88.4205,91000.0
2006-06-06 09:30:00,107.99,108.42,107.82,108.3,26100.0,88.6504,89.0034,88.5108,88.9049,26100.0
2006-06-06 09:35:00,108.43,108.53,107.97,108.04,27800.0,89.0116,89.0937,88.634,88.6914,27800.0
2006-06-06 09:40:00,108.01,108.07,107.75,107.75,23300.0,88.6668,88.7161,88.4534,88.4534,23300.0
2006-06-06 09:45:00,107.74,107.85,107.3,107.3,26700.0,88.4452,88.5355,88.084,88.084,26700.0
2006-06-06 09:50:00,107.31,107.54,107.31,107.44,15000.0,88.0922,88.281,88.0922,88.1989,15000.0
2006-06-06 09:55:00,107.39,107.39,106.9,106.9,41800.0,88.1578,88.1578,87.7556,87.7556,41800.0
2006-06-06 10:00:00,106.93,107.0,106.37,106.7,53500.0,87.7802,87.8377,87.3205,87.5914,53500.0
2006-06-06 10:05:00,106.7,106.94,106.58,106.89,34500.0,87.5914,87.7884,87.4929,87.7474,34500.0
2006-06-06 10:10:00,106.85,106.93,106.76,106.85,15700.0,87.7146,87.7802,87.6407,87.7146,15700.0
2006-06-06 10:15:00,106.85,106.91,106.63,106.63,31300.0,87.7146,87.7638,87.534,87.534,31300.0
2006-06-06 10:20:00,106.63,107.1,106.62,107.03,24600.0,87.534,87.9198,87.5257,87.8623,24600.0
2006-06-06 10:25:00,107.02,107.28,106.79,107.28,19000.0,87.8541,88.0675,87.6653,88.0675,19000.0
2006-06-06 10:30:00,107.28,107.45,107.15,107.3,22000.0,88.0675,88.2071,87.9608,88.084,22000.0
2006-06-06 10:35:00,107.36,107.41,107.12,107.12,16100.0,88.1332,88.1743,87.9362,87.9362,16100.0
2006-06-06 10:40:00,107.11,107.19,107.04,107.14,15500.0,87.928,87.9937,87.8705,87.9526,15500.0
2006-06-06 10:45:00,107.1,107.15,106.93,106.99,16300.0,87.9198,87.9608,87.7802,87.8295,16300.0
2006-06-06 10:50:00,107.01,107.12,106.98,107.0,9900.0,87.8459,87.9362,87.8213,87.8377,9900.0
2006-06-06 10:55:00,107.03,107.12,106.98,107.07,9300.0,87.8623,87.9362,87.8213,87.8952,9300.0
2006-06-06 11:00:00,107.07,107.22,106.8,106.8,17000.0,87.8952,88.0183,87.6735,87.6735,17000.0
2006-06-06 11:05:00,106.8,106.87,106.71,106.76,11400.0,87.6735,87.731,87.5996,87.6407,11400.0
2006-06-06 11:10:00,106.73,106.73,106.4,106.55,40700.0,87.616,87.616,87.3451,87.4683,40700.0
2006-06-06 11:15:00,106.55,106.67,106.55,106.6,28700.0,87.4683,87.5668,87.4683,87.5093,28700.0
2006-06-06 11:20:00,106.62,106.7,106.59,106.64,32700.0,87.5257,87.5914,87.5011,87.5422,32700.0
2006-06-06 11:25:00,106.68,106.74,106.56,106.69,24000.0,87.575,87.6243,87.4765,87.5832,24000.0
2006-06-06 11:30:00,106.72,106.86,106.7,106.86,22600.0,87.6078,87.7228,87.5914,87.7228,22600.0
2006-06-06 11:35:00,106.86,106.9,106.64,106.68,26800.0,87.7228,87.7556,87.5422,87.575,26800.0
2006-06-06 11:40:00,106.68,106.68,106.46,106.57,13700.0,87.575,87.575,87.3944,87.4847,13700.0
2006-06-06 11:45:00,106.58,106.61,106.33,106.6,9800.0,87.4929,87.5175,87.2877,87.5093,9800.0
2006-06-06 11:50:00,106.61,106.63,106.38,106.38,8500.0,87.5175,87.534,87.3287,87.3287,8500.0
2006-06-06 11:55:00,106.37,106.43,106.29,106.31,7400.0,87.3205,87.3698,87.2548,87.2713,7400.0
2006-06-06 12:00:00,106.31,106.31,106.25,106.27,13300.0,87.2713,87.2713,87.222,87.2384,13300.0
2006-06-06 12:05:00,106.27,106.34,106.25,106.27,11800.0,87.2384,87.2959,87.222,87.2384,11800.0
2006-06-06 12:10:00,106.27,106.59,106.23,106.57,18700.0,87.2384,87.5011,87.2056,87.4847,18700.0
2006-06-06 12:15:00,106.57,106.79,106.57,106.71,23800.0,87.4847,87.6653,87.4847,87.5996,23800.0
2006-06-06 12:20:00,106.71,106.71,106.56,106.61,26000.0,87.5996,87.5996,87.4765,87.5175,26000.0
2006-06-06 12:25:00,106.61,106.67,106.57,106.57,12600.0,87.5175,87.5668,87.4847,87.4847,12600.0
2006-06-06 12:30:00,106.57,106.73,106.56,106.67,17200.0,87.4847,87.616,87.4765,87.5668,17200.0
2006-06-06 12:35:00,106.67,106.81,106.55,106.77,15000.0,87.5668,87.6817,87.4683,87.6489,15000.0
2006-06-06 12:40:00,106.77,107.17,106.76,107.12,38100.0,87.6489,87.9772,87.6407,87.9362,38100.0
2006-06-06 12:45:00,107.13,107.3,107.08,107.09,18100.0,87.9444,88.084,87.9034,87.9116,18100.0
2006-06-06 12:50:00,107.07,107.3,107.07,107.3,7800.0,87.8952,88.084,87.8952,88.084,7800.0
2006-06-06 12:55:00,106.71,107.69,106.71,107.58,19500.0,87.5996,88.4041,87.5996,88.3138,19500.0
2006-06-06 13:00:00,107.55,107.57,107.35,107.37,8200.0,88.2892,88.3056,88.125,88.1414,8200.0
2006-06-06 13:05:00,107.5,107.55,107.37,107.46,17400.0,88.2481,88.2892,88.1414,88.2153,17400.0
2006-06-06 13:10:00,107.42,107.43,107.29,107.29,13300.0,88.1825,88.1907,88.0758,88.0758,13300.0
2006-06-06 13:15:00,107.31,107.34,107.23,107.26,14200.0,88.0922,88.1168,88.0265,88.0511,14200.0
2006-06-06 13:20:00,107.26,107.69,107.26,107.69,14700.0,88.0511,88.4041,88.0511,88.4041,14700.0
2006-06-06 13:25:00,107.7,107.75,107.4,107.47,21200.0,88.4123,88.4534,88.1661,88.2235,21200.0
2006-06-06 13:30:00,107.52,107.61,107.47,107.55,11700.0,88.2646,88.3384,88.2235,88.2892,11700.0
2006-06-06 13:35:00,107.54,107.65,107.47,107.55,21500.0,88.281,88.3713,88.2235,88.2892,21500.0
2006-06-06 13:40:00,107.51,107.52,107.2,107.25,14000.0,88.2564,88.2646,88.0019,88.0429,14000.0
2006-06-06 13:45:00,107.27,107.36,107.2,107.29,11100.0,88.0593,88.1332,88.0019,88.0758,11100.0
2006-06-06 13:50:00,107.31,107.37,107.27,107.33,10900.0,88.0922,88.1414,88.0593,88.1086,10900.0
2006-06-06 13:55:00,107.35,107.5,107.21,107.5,14100.0,88.125,88.2481,88.0101,88.2481,14100.0
2006-06-06 14:00:00,107.49,107.49,107.36,107.38,7700.0,88.2399,88.2399,88.1332,88.1496,7700.0
2006-06-06 14:05:00,107.4,107.54,107.36,107.38,9700.0,88.1661,88.281,88.1332,88.1496,9700.0
2006-06-06 14:10:00,107.42,107.42,107.25,107.36,11800.0,88.1825,88.1825,88.0429,88.1332,11800.0
2006-06-06 14:15:00,107.36,107.5,107.32,107.46,13500.0,88.1332,88.2481,88.1004,88.2153,13500.0
2006-06-06 14:20:00,107.43,107.54,107.43,107.47,10000.0,88.1907,88.281,88.1907,88.2235,10000.0
2006-06-06 14:25:00,107.48,107.68,107.48,107.56,9400.0,88.2317,88.3959,88.2317,88.2974,9400.0
2006-06-06 14:30:00,107.5,107.81,107.5,107.79,26900.0,88.2481,88.5026,88.2481,88.4862,26900.0
2006-06-06 14:35:00,107.79,107.93,107.79,107.93,15800.0,88.4862,88.6011,88.4862,88.6011,15800.0
2006-06-06 14:40:00,107.93,108.0,107.43,107.46,31100.0,88.6011,88.6586,88.1907,88.2153,31100.0
2006-06-06 14:45:00,107.46,107.5,107.25,107.46,19000.0,88.2153,88.2481,88.0429,88.2153,19000.0
2006-06-06 14:50:00,107.46,107.52,107.4,107.4,8000.0,88.2153,88.2646,88.1661,88.1661,8000.0
2006-06-06 14:55:00,107.38,107.46,107.27,107.28,9300.0,88.1496,88.2153,88.0593,88.0675,9300.0
2006-06-06 15:00:00,107.29,107.47,107.29,107.47,22000.0,88.0758,88.2235,88.0758,88.2235,22000.0
2006-06-06 15:05:00,107.48,107.73,107.48,107.72,16700.0,88.2317,88.437,88.2317,88.4288,16700.0
2006-06-06 15:10:00,107.72,107.76,107.59,107.7,17500.0,88.4288,88.4616,88.322,88.4123,17500.0
2006-06-06 15:15:00,107.74,107.8,107.47,107.47,30800.0,88.4452,88.4944,88.2235,88.2235,30800.0
2006-06-06 15:20:00,107.48,107.63,107.48,107.62,9000.0,88.2317,88.3549,88.2317,88.3467,9000.0
2006-06-06 15:25:00,107.62,107.63,107.59,107.63,5300.0,88.3467,88.3549,88.322,88.3549,5300.0
2006-06-06 15:30:00,107.65,107.82,107.59,107.8,18400.0,88.3713,88.5108,88.322,88.4944,18400.0
2006-06-06 15:35:00,107.82,107.89,107.53,107.89,28300.0,88.5108,88.5683,88.2728,88.5683,28300.0
2006-06-06 15:40:00,107.79,108.4,107.79,108.05,75700.0,88.4862,88.987,88.4862,88.6997,75700.0
2006-06-06 15:45:00,108.06,108.24,108.06,108.18,26800.0,88.7079,88.8556,88.7079,88.8064,26800.0
2006-06-06 15:50:00,108.17,108.23,108.06,108.12,40100.0,88.7982,88.8474,88.7079,88.7571,40100.0
2006-06-06 15:55:00,108.11,108.22,108.07,108.22,43200.0,88.7489,88.8392,88.7161,88.8392,43200.0
2006-06-07 09:30:00,109.22,110.4,108.54,108.77,34800.0,89.6601,90.6288,89.1019,89.2907,34800.0
2006-06-07 09:35:00,108.79,109.11,108.7,109.08,19700.0,89.3071,89.5698,89.2332,89.5452,19700.0
2006-06-07 09:40:00,109.08,109.36,109.08,109.19,37200.0,89.5452,89.775,89.5452,89.6355,37200.0
2006-06-07 09:45:00,109.17,109.17,108.68,108.68,28100.0,89.6191,89.6191,89.2168,89.2168,28100.0
2006-06-07 09:50:00,108.68,108.91,108.6,108.68,37200.0,89.2168,89.4056,89.1512,89.2168,37200.0
2006-06-07 09:55:00,108.65,108.98,108.55,108.97,9900.0,89.1922,89.4631,89.1101,89.4549,9900.0
2006-06-07 10:00:00,109.0,109.67,109.0,109.67,23300.0,89.4795,90.0295,89.4795,90.0295,23300.0
2006-06-07 10:05:00,109.64,109.93,109.53,109.78,30000.0,90.0049,90.243,89.9146,90.1198,30000.0
2006-06-07 10:10:00,109.78,109.98,109.72,109.96,15700.0,90.1198,90.284,90.0706,90.2676,15700.0
2006-06-07 10:15:00,109.95,109.95,109.66,109.86,35400.0,90.2594,90.2594,90.0213,90.1855,35400.0
2006-06-07 10:20:00,109.85,109.92,109.7,109.9,13000.0,90.1773,90.2348,90.0542,90.2183,13000.0
2006-06-07 10:25:00,109.9,110.13,109.85,110.03,21900.0,90.2183,90.4072,90.1773,90.3251,21900.0
2006-06-07 10:30:00,110.02,110.17,109.64,109.67,29500.0,90.3168,90.44,90.0049,90.0295,29500.0
2006-06-07 10:35:00,109.69,109.73,109.41,109.41,17800.0,90.0459,90.0788,89.8161,89.8161,17800.0
2006-06-07 10:40:00,109.41,109.48,109.0,109.38,16700.0,89.8161,89.8736,89.4795,89.7915,16700.0
2006-06-07 10:45:00,109.38,109.39,109.07,109.1,13000.0,89.7915,89.7997,89.537,89.5616,13000.0
2006-06-07 10:50:00,109.07,109.11,108.93,109.09,17600.0,89.537,89.5698,89.4221,89.5534,17600.0
2006-06-07 10:55:00,109.08,109.21,109.06,109.21,13000.0,89.5452,89.6519,89.5288,89.6519,13000.0
2006-06-07 11:00:00,109.21,109.32,109.2,109.29,11500.0,89.6519,89.7422,89.6437,89.7176,11500.0
2006-06-07 11:05:00,109.29,109.32,108.96,109.09,22300.0,89.7176,89.7422,89.4467,89.5534,22300.0
2006-06-07 11:10:00,109.09,109.2,109.07,109.19,5700.0,89.5534,89.6437,89.537,89.6355,5700.0
2006-06-07 11:15:00,109.16,109.31,109.16,109.23,10700.0,89.6109,89.734,89.6109,89.6683,10700.0
2006-06-07 11:20:00,109.22,109.27,109.13,109.15,6400.0,89.6601,89.7012,89.5862,89.6027,6400.0
2006-06-07 11:25:00,109.15,109.16,109.08,109.08,1800.0,89.6027,89.6109,89.5452,89.5452,1800.0
2006-06-07 11:30:00,109.11,109.22,109.08,109.12,5500.0,89.5698,89.6601,89.5452,89.578,5500.0
2006-06-07 11:35:00,109.08,109.25,109.05,109.24,6300.0,89.5452,89.6847,89.5206,89.6765,6300.0
2006-06-07 11:40:00,109.27,109.4,109.27,109.4,10200.0,89.7012,89.8079,89.7012,89.8079,10200.0
2006-06-07 11:45:00,109.4,109.41,109.33,109.36,6000.0,89.8079,89.8161,89.7504,89.775,6000.0
2006-06-07 11:50:00,109.32,109.47,109.32,109.47,4400.0,89.7422,89.8653,89.7422,89.8653,4400.0
2006-06-07 11:55:00,109.44,109.91,109.41,109.86,25900.0,89.8407,90.2265,89.8161,90.1855,25900.0
2006-06-07 12:00:00,109.91,110.1,109.89,110.06,36300.0,90.2265,90.3825,90.2101,90.3497,36300.0
2006-06-07 12:05:00,110.06,110.16,110.04,110.15,28100.0,90.3497,90.4318,90.3333,90.4236,28100.0
2006-06-07 12:10:00,110.12,110.19,110.12,110.15,12800.0,90.3989,90.4564,90.3989,90.4236,12800.0
2006-06-07 12:15:00,110.15,110.15,109.92,109.97,8700.0,90.4236,90.4236,90.2348,90.2758,8700.0
2006-06-07 12:20:00,109.97,110.02,109.85,109.91,8300.0,90.2758,90.3168,90.1773,90.2265,8300.0
2006-06-07 12:25:00,109.89,109.91,109.88,109.88,5300.0,90.2101,90.2265,90.2019,90.2019,5300.0
2006-06-07 12:30:00,109.91,109.91,109.73,109.77,9800.0,90.2265,90.2265,90.0788,90.1116,9800.0
2006-06-07 12:35:00,109.77,109.78,109.61,109.64,14500.0,90.1116,90.1198,89.9803,90.0049,14500.0
2006-06-07 12:40:00,109.64,109.76,109.63,109.68,13100.0,90.0049,90.1034,89.9967,90.0377,13100.0
2006-06-07 12:45:00,109.68,109.7,109.57,109.58,14000.0,90.0377,90.0542,89.9474,89.9556,14000.0
2006-06-07 12:50:00,109.59,109.59,109.47,109.55,6400.0,89.9639,89.9639,89.8653,89.931,6400.0
2006-06-07 12:55:00,109.53,109.59,109.39,109.49,7000.0,89.9146,89.9639,89.7997,89.8818,7000.0
2006-06-07 13:00:00,109.49,109.49,109.28,109.33,16100.0,89.8818,89.8818,89.7094,89.7504,16100.0
2006-06-07 13:05:00,109.34,109.41,109.32,109.34,10900.0,89.7586,89.8161,89.7422,89.7586,10900.0
2006-06-07 13:10:00,109.36,109.59,109.36,109.52,31500.0,89.775,89.9639,89.775,89.9064,31500.0
2006-06-07 13:15:00,109.53,109.68,109.49,109.64,11600.0,89.9146,90.0377,89.8818,90.0049,11600.0
2006-06-07 13:20:00,109.62,109.66,109.58,109.63,18800.0,89.9885,90.0213,89.9556,89.9967,18800.0
2006-06-07 13:25:00,109.64,109.69,109.58,109.6,14000.0,90.0049,90.0459,89.9556,89.9721,14000.0
2006-06-07 13:30:00,109.64,109.68,109.58,109.66,20700.0,90.0049,90.0377,89.9556,90.0213,20700.0
2006-06-07 13:35:00,109.67,109.71,109.67,109.71,43100.0,90.0295,90.0624,90.0295,90.0624,43100.0
2006-06-07 13:40:00,109.73,109.74,109.59,109.6,61600.0,90.0788,90.087,89.9639,89.9721,61600.0
2006-06-07 13:45:00,109.6,109.6,109.39,109.45,18500.0,89.9721,89.9721,89.7997,89.8489,18500.0
2006-06-07 13:50:00,109.42,109.68,109.39,109.68,14100.0,89.8243,90.0377,89.7997,90.0377,14100.0
2006-06-07 13:55:00,109.67,109.73,109.6,109.71,16000.0,90.0295,90.0788,89.9721,90.0624,16000.0
2006-06-07 14:00:00,109.71,109.71,109.38,109.46,36700.0,90.0624,90.0624,89.7915,89.8571,36700.0
2006-06-07 14:05:00,109.41,109.5,109.36,109.36,15300.0,89.8161,89.89,89.775,89.775,15300.0
2006-06-07 14:10:00,109.33,109.64,109.3,109.64,16300.0,89.7504,90.0049,89.7258,90.0049,16300.0
2006-06-07 14:15:00,109.64,109.79,109.5,109.5,26300.0,90.0049,90.128,89.89,89.89,26300.0
2006-06-07 14:20:00,109.5,109.59,109.4,109.59,8400.0,89.89,89.9639,89.8079,89.9639,8400.0
2006-06-07 14:25:00,109.61,109.83,109.61,109.72,13300.0,89.9803,90.1609,89.9803,90.0706,13300.0
2006-06-07 14:30:00,109.68,109.75,109.65,109.75,5700.0,90.0377,90.0952,90.0131,90.0952,5700.0
2006-06-07 14:35:00,109.75,109.82,109.71,109.72,7600.0,90.0952,90.1527,90.0624,90.0706,7600.0
2006-06-07 14:40:00,109.73,109.73,109.55,109.55,7600.0,90.0788,90.0788,89.931,89.931,7600.0
2006-06-07 14:45:00,109.56,109.56,109.34,109.37,6100.0,89.9392,89.9392,89.7586,89.7833,6100.0
2006-06-07 14:50:00,109.37,109.48,109.31,109.41,9800.0,89.7833,89.8736,89.734,89.8161,9800.0
2006-06-07 14:55:00,109.38,109.51,109.35,109.48,11100.0,89.7915,89.8982,89.7668,89.8736,11100.0
2006-06-07 15:00:00,109.49,109.69,109.48,109.64,14300.0,89.8818,90.0459,89.8736,90.0049,14300.0
2006-06-07 15:05:00,109.65,109.65,109.41,109.46,20500.0,90.0131,90.0131,89.8161,89.8571,20500.0
2006-06-07 15:10:00,109.46,109.46,109.33,109.34,22200.0,89.8571,89.8571,89.7504,89.7586,22200.0
2006-06-07 15:15:00,109.34,109.41,109.11,109.15,15900.0,89.7586,89.8161,89.5698,89.6027,15900.0
2006-06-07 15:20:00,109.15,109.25,108.92,108.92,33500.0,89.6027,89.6847,89.4138,89.4138,33500.0
2006-06-07 15:25:00,108.96,108.96,108.59,108.62,24800.0,89.4467,89.4467,89.1429,89.1676,24800.0
2006-06-07 15:30:00,108.61,108.72,108.54,108.55,29800.0,89.1594,89.2497,89.1019,89.1101,29800.0
2006-06-07 15:35:00,108.55,108.65,108.54,108.54,27500.0,89.1101,89.1922,89.1019,89.1019,27500.0
2006-06-07 15:40:00,108.52,108.55,108.39,108.4,46300.0,89.0855,89.1101,88.9788,88.987,46300.0
2006-06-07 15:45:00,108.4,108.43,107.87,107.87,36600.0,88.987,89.0116,88.5519,88.5519,36600.0
2006-06-07 15:50:00,107.87,107.88,107.7,107.71,105200.0,88.5519,88.5601,88.4123,88.4205,105200.0
2006-06-07 15:55:00,107.71,107.76,107.68,107.68,99900.0,88.4205,88.4616,88.3959,88.3959,99900.0
2006-06-08 09:30:00,107.66,107.66,106.75,106.88,52900.0,88.4533,88.4533,87.7057,87.8125,52900.0
2006-06-08 09:35:00,106.88,107.51,106.88,107.19,33800.0,87.8125,88.3301,87.8125,88.0672,33800.0
2006-06-08 09:40:00,107.18,107.65,107.18,107.65,19000.0,88.0589,88.4451,88.0589,88.4451,19000.0
2006-06-08 09:45:00,107.65,107.93,107.42,107.76,22000.0,88.4451,88.6751,88.2561,88.5355,22000.0
2006-06-08 09:50:00,107.77,107.77,107.23,107.45,30200.0,88.5437,88.5437,88.1,88.2808,30200.0
2006-06-08 09:55:00,107.45,107.78,107.28,107.37,40300.0,88.2808,88.5519,88.1411,88.215,40300.0
2006-06-08 10:00:00,107.28,107.38,106.99,107.19,45000.0,88.1411,88.2233,87.9028,88.0672,45000.0
2006-06-08 10:05:00,107.13,107.13,106.86,106.98,32400.0,88.0179,88.0179,87.796,87.8946,32400.0
2006-06-08 10:10:00,107.0,107.04,106.74,106.74,22600.0,87.9111,87.9439,87.6974,87.6974,22600.0
2006-06-08 10:15:00,106.72,106.92,106.55,106.72,19500.0,87.681,87.8453,87.5413,87.681,19500.0
2006-06-08 10:20:00,106.72,106.88,106.66,106.66,23400.0,87.681,87.8125,87.6317,87.6317,23400.0
2006-06-08 10:25:00,106.65,106.66,106.22,106.22,39300.0,87.6235,87.6317,87.2702,87.2702,39300.0
2006-06-08 10:30:00,106.22,106.41,106.08,106.22,34600.0,87.2702,87.4263,87.1552,87.2702,34600.0
2006-06-08 10:35:00,106.19,106.19,105.84,106.1,34800.0,87.2456,87.2456,86.958,87.1716,34800.0
2006-06-08 10:40:00,106.2,106.2,105.81,105.91,22000.0,87.2538,87.2538,86.9334,87.0155,22000.0
2006-06-08 10:45:00,105.91,106.03,105.85,106.03,22900.0,87.0155,87.1141,86.9662,87.1141,22900.0
2006-06-08 10:50:00,106.01,106.06,105.7,105.74,23100.0,87.0977,87.1388,86.843,86.8758,23100.0
2006-06-08 10:55:00,105.74,105.85,105.57,105.83,41600.0,86.8758,86.9662,86.7362,86.9498,41600.0
2006-06-08 11:00:00,105.86,106.0,105.81,105.97,29400.0,86.9744,87.0895,86.9334,87.0648,29400.0
2006-06-08 11:05:00,105.97,106.12,105.92,106.01,55400.0,87.0648,87.188,87.0237,87.0977,55400.0
2006-06-08 11:10:00,106.01,106.18,105.76,105.77,22300.0,87.0977,87.2373,86.8923,86.9005,22300.0
2006-06-08 11:15:00,105.76,105.76,105.21,105.23,26400.0,86.8923,86.8923,86.4404,86.4568,26400.0
2006-06-08 11:20:00,105.23,105.28,104.55,104.92,103700.0,86.4568,86.4979,85.8981,86.2021,103700.0
2006-06-08 11:25:00,104.91,105.46,104.87,105.46,51200.0,86.1939,86.6458,86.161,86.6458,51200.0
2006-06-08 11:30:00,105.45,105.46,105.03,105.25,27900.0,86.6376,86.6458,86.2925,86.4733,27900.0
2006-06-08 11:35:00,105.22,105.41,105.16,105.41,18100.0,86.4486,86.6047,86.3993,86.6047,18100.0
2006-06-08 11:40:00,105.42,105.53,105.11,105.3,24000.0,86.6129,86.7033,86.3582,86.5143,24000.0
2006-06-08 11:45:00,105.32,105.35,104.72,104.94,45200.0,86.5308,86.5554,86.0378,86.2186,45200.0
2006-06-08 11:50:00,104.86,104.89,104.57,104.63,36200.0,86.1528,86.1775,85.9146,85.9639,36200.0
2006-06-08 11:55:00,104.64,104.94,104.64,104.79,33800.0,85.9721,86.2186,85.9721,86.0953,33800.0
2006-06-08 12:00:00,104.79,105.17,104.77,104.98,37000.0,86.0953,86.4075,86.0789,86.2514,37000.0
2006-06-08 12:05:00,104.98,105.28,104.98,105.2,24100.0,86.2514,86.4979,86.2514,86.4322,24100.0
2006-06-08 12:10:00,105.23,105.96,105.23,105.68,36300.0,86.4568,87.0566,86.4568,86.8265,36300.0
2006-06-08 12:15:00,105.67,105.8,105.46,105.57,19900.0,86.8183,86.9251,86.6458,86.7362,19900.0
2006-06-08 12:20:00,105.7,105.75,105.52,105.61,15900.0,86.843,86.8841,86.6951,86.769,15900.0
2006-06-08 12:25:00,105.59,105.96,105.58,105.83,19900.0,86.7526,87.0566,86.7444,86.9498,19900.0
2006-06-08 12:30:00,105.76,105.84,105.65,105.74,13200.0,86.8923,86.958,86.8019,86.8758,13200.0
2006-06-08 12:35:00,105.74,105.97,105.71,105.93,14500.0,86.8758,87.0648,86.8512,87.0319,14500.0
2006-06-08 12:40:00,105.93,106.0,105.8,105.9,22400.0,87.0319,87.0895,86.9251,87.0073,22400.0
2006-06-08 12:45:00,105.86,106.24,105.85,106.19,18100.0,86.9744,87.2866,86.9662,87.2456,18100.0
2006-06-08 12:50:00,106.24,106.41,106.23,106.27,27000.0,87.2866,87.4263,87.2784,87.3113,27000.0
2006-06-08 12:55:00,106.27,106.27,106.0,106.1,12100.0,87.3113,87.3113,87.0895,87.1716,12100.0
2006-06-08 13:00:00,106.11,106.14,105.83,105.88,11700.0,87.1798,87.2045,86.9498,86.9909,11700.0
2006-06-08 13:05:00,105.83,105.84,105.56,105.68,19000.0,86.9498,86.958,86.728,86.8265,19000.0
2006-06-08 13:10:00,105.69,105.84,105.51,105.84,20900.0,86.8348,86.958,86.6869,86.958,20900.0
2006-06-08 13:15:00,105.84,105.97,105.69,105.76,12000.0,86.958,87.0648,86.8348,86.8923,12000.0
2006-06-08 13:20:00,105.82,105.95,105.74,105.8,12200.0,86.9416,87.0484,86.8758,86.9251,12200.0
2006-06-08 13:25:00,105.8,105.95,105.78,105.95,7700.0,86.9251,87.0484,86.9087,87.0484,7700.0
2006-06-08 13:30:00,105.96,106.02,105.94,106.0,13700.0,87.0566,87.1059,87.0402,87.0895,13700.0
2006-06-08 13:35:00,106.01,106.3,106.01,106.19,23400.0,87.0977,87.3359,87.0977,87.2456,23400.0
2006-06-08 13:40:00,106.23,106.62,106.23,106.48,20400.0,87.2784,87.5988,87.2784,87.4838,20400.0
2006-06-08 13:45:00,106.48,106.55,106.23,106.3,12300.0,87.4838,87.5413,87.2784,87.3359,12300.0
2006-06-08 13:50:00,106.25,106.63,106.18,106.61,29600.0,87.2949,87.6071,87.2373,87.5906,29600.0
2006-06-08 13:55:00,106.6,106.89,106.57,106.89,29700.0,87.5824,87.8207,87.5578,87.8207,29700.0
2006-06-08 14:00:00,106.91,106.94,106.63,106.8,24600.0,87.8371,87.8618,87.6071,87.7467,24600.0
2006-06-08 14:05:00,106.81,106.85,106.63,106.66,23400.0,87.755,87.7878,87.6071,87.6317,23400.0
2006-06-08 14:10:00,106.63,106.97,106.62,106.97,16400.0,87.6071,87.8864,87.5988,87.8864,16400.0
2006-06-08 14:15:00,106.96,106.98,106.71,106.9,24800.0,87.8782,87.8946,87.6728,87.8289,24800.0
2006-06-08 14:20:00,106.9,106.98,106.84,106.91,28100.0,87.8289,87.8946,87.7796,87.8371,28100.0
2006-06-08 14:25:00,106.91,107.12,106.91,107.03,33200.0,87.8371,88.0096,87.8371,87.9357,33200.0
2006-06-08 14:30:00,107.05,107.12,106.97,107.12,12900.0,87.9521,88.0096,87.8864,88.0096,12900.0
2006-06-08 14:35:00,107.11,107.45,107.11,107.44,28500.0,88.0014,88.2808,88.0014,88.2726,28500.0
2006-06-08 14:40:00,107.45,107.46,106.98,107.01,19100.0,88.2808,88.289,87.8946,87.9193,19100.0
2006-06-08 14:45:00,107.01,107.25,106.97,107.12,22600.0,87.9193,88.1165,87.8864,88.0096,22600.0
2006-06-08 14:50:00,107.12,107.12,106.94,107.01,19100.0,88.0096,88.0096,87.8618,87.9193,19100.0
2006-06-08 14:55:00,107.0,107.0,106.65,106.78,26200.0,87.9111,87.9111,87.6235,87.7303,26200.0
2006-06-08 15:00:00,106.8,107.09,106.8,107.03,50300.0,87.7467,87.985,87.7467,87.9357,50300.0
2006-06-08 15:05:00,107.03,107.13,106.9,107.13,22000.0,87.9357,88.0179,87.8289,88.0179,22000.0
2006-06-08 15:10:00,107.23,107.77,107.13,107.64,46400.0,88.1,88.5437,88.0179,88.4369,46400.0
2006-06-08 15:15:00,107.66,107.75,107.47,107.47,26100.0,88.4533,88.5273,88.2972,88.2972,26100.0
2006-06-08 15:20:00,107.47,107.47,107.08,107.08,16600.0,88.2972,88.2972,87.9768,87.9768,16600.0
2006-06-08 15:25:00,107.08,107.38,107.04,107.34,18500.0,87.9768,88.2233,87.9439,88.1904,18500.0
2006-06-08 15:30:00,107.36,107.52,107.36,107.44,17900.0,88.2068,88.3383,88.2068,88.2726,17900.0
2006-06-08 15:35:00,107.44,107.92,107.38,107.92,32700.0,88.2726,88.6669,88.2233,88.6669,32700.0
2006-06-08 15:40:00,107.92,107.92,107.79,107.88,33300.0,88.6669,88.6669,88.5601,88.6341,33300.0
2006-06-08 15:45:00,107.88,107.88,107.5,107.55,17800.0,88.6341,88.6341,88.3219,88.3629,17800.0
2006-06-08 15:50:00,107.55,107.69,107.5,107.51,29100.0,88.3629,88.478,88.3219,88.3301,29100.0
2006-06-08 15:55:00,107.51,107.75,107.41,107.71,37700.0,88.3301,88.5273,88.2479,88.4944,37700.0
2006-06-09 09:30:00,107.88,108.25,107.88,108.14,27300.0,88.6341,88.9381,88.6341,88.8477,27300.0
2006-06-09 09:35:00,108.15,108.28,107.88,108.23,29100.0,88.8559,88.9627,88.6341,88.9216,29100.0
2006-06-09 09:40:00,108.23,108.24,107.86,107.86,36400.0,88.9216,88.9298,88.6176,88.6176,36400.0
2006-06-09 09:45:00,107.81,107.85,107.59,107.69,48000.0,88.5765,88.6094,88.3958,88.478,48000.0
2006-06-09 09:50:00,107.69,107.8,107.5,107.69,12300.0,88.478,88.5683,88.3219,88.478,12300.0
2006-06-09 09:55:00,107.71,107.77,107.51,107.65,12100.0,88.4944,88.5437,88.3301,88.4451,12100.0
2006-06-09 10:00:00,107.65,107.7,107.45,107.61,19600.0,88.4451,88.4862,88.2808,88.4122,19600.0
2006-06-09 10:05:00,107.61,107.61,107.37,107.6,17100.0,88.4122,88.4122,88.215,88.404,17100.0
2006-06-09 10:10:00,107.62,107.8,107.6,107.66,9700.0,88.4204,88.5683,88.404,88.4533,9700.0
2006-06-09 10:15:00,107.6,107.76,107.5,107.76,13700.0,88.404,88.5355,88.3219,88.5355,13700.0
2006-06-09 10:20:00,107.82,108.25,107.81,108.21,35500.0,88.5848,88.9381,88.5765,88.9052,35500.0
2006-06-09 10:25:00,108.16,108.41,108.13,108.33,17200.0,88.8641,89.0695,88.8395,89.0038,17200.0
2006-06-09 10:30:00,108.35,108.35,107.9,107.93,17500.0,89.0202,89.0202,88.6505,88.6751,17500.0
2006-06-09 10:35:00,107.91,108.2,107.9,108.18,9500.0,88.6587,88.897,88.6505,88.8805,9500.0
2006-06-09 10:40:00,108.2,108.31,108.09,108.19,11800.0,88.897,88.9873,88.8066,88.8888,11800.0
2006-06-09 10:45:00,108.19,108.19,108.12,108.13,9300.0,88.8888,88.8888,88.8312,88.8395,9300.0
2006-06-09 10:50:00,108.13,108.14,107.92,107.95,11100.0,88.8395,88.8477,88.6669,88.6916,11100.0
2006-06-09 10:55:00,107.96,108.08,107.72,107.73,19200.0,88.6998,88.7984,88.5026,88.5108,19200.0
2006-06-09 11:00:00,107.72,107.95,107.69,107.94,3600.0,88.5026,88.6916,88.478,88.6834,3600.0
2006-06-09 11:05:00,107.93,108.02,107.91,107.97,43100.0,88.6751,88.7491,88.6587,88.708,43100.0
2006-06-09 11:10:00,107.98,107.98,107.85,107.87,6200.0,88.7162,88.7162,88.6094,88.6258,6200.0
2006-06-09 11:15:00,107.85,107.87,107.78,107.83,5400.0,88.6094,88.6258,88.5519,88.593,5400.0
2006-06-09 11:20:00,107.83,108.05,107.82,108.05,16400.0,88.593,88.7737,88.5848,88.7737,16400.0
2006-06-09 11:25:00,108.05,108.11,108.02,108.08,11500.0,88.7737,88.823,88.7491,88.7984,11500.0
2006-06-09 11:30:00,108.08,108.15,107.87,107.95,10900.0,88.7984,88.8559,88.6258,88.6916,10900.0
2006-06-09 11:35:00,107.93,107.93,107.7,107.71,6200.0,88.6751,88.6751,88.4862,88.4944,6200.0
2006-06-09 11:40:00,107.71,107.71,107.37,107.38,9700.0,88.4944,88.4944,88.215,88.2233,9700.0
2006-06-09 11:45:00,107.4,107.42,107.14,107.18,11800.0,88.2397,88.2561,88.0261,88.0589,11800.0
2006-06-09 11:50:00,107.18,107.18,106.87,106.97,11700.0,88.0589,88.0589,87.8042,87.8864,11700.0
2006-06-09 11:55:00,106.98,107.15,106.92,107.07,12500.0,87.8946,88.0343,87.8453,87.9686,12500.0
2006-06-09 12:00:00,107.1,107.26,107.04,107.09,9600.0,87.9932,88.1247,87.9439,87.985,9600.0
2006-06-09 12:05:00,107.09,107.39,107.09,107.34,11100.0,87.985,88.2315,87.985,88.1904,11100.0
2006-06-09 12:10:00,107.34,107.38,107.16,107.18,17900.0,88.1904,88.2233,88.0425,88.0589,17900.0
2006-06-09 12:15:00,107.15,107.2,107.11,107.14,8500.0,88.0343,88.0754,88.0014,88.0261,8500.0
2006-06-09 12:20:00,107.15,107.23,107.12,107.16,9700.0,88.0343,88.1,88.0096,88.0425,9700.0
2006-06-09 12:25:00,107.1,107.1,106.88,106.93,8000.0,87.9932,87.9932,87.8125,87.8535,8000.0
2006-06-09 12:30:00,106.93,106.94,106.88,106.9,9600.0,87.8535,87.8618,87.8125,87.8289,9600.0
2006-06-09 12:35:00,106.89,107.13,106.89,107.08,12000.0,87.8207,88.0179,87.8207,87.9768,12000.0
2006-06-09 12:40:00,107.13,107.16,107.0,107.02,6500.0,88.0179,88.0425,87.9111,87.9275,6500.0
2006-06-09 12:45:00,107.0,107.02,106.83,106.87,7200.0,87.9111,87.9275,87.7714,87.8042,7200.0
2006-06-09 12:50:00,106.88,106.88,106.77,106.83,9000.0,87.8125,87.8125,87.7221,87.7714,9000.0
2006-06-09 12:55:00,106.83,106.84,106.56,106.68,14800.0,87.7714,87.7796,87.5496,87.6481,14800.0
2006-06-09 13:00:00,106.68,106.75,106.62,106.62,7800.0,87.6481,87.7057,87.5988,87.5988,7800.0
2006-06-09 13:05:00,106.61,106.65,106.5,106.65,13200.0,87.5906,87.6235,87.5003,87.6235,13200.0
2006-06-09 13:10:00,106.69,106.75,106.58,106.58,9000.0,87.6564,87.7057,87.566,87.566,9000.0
2006-06-09 13:15:00,106.57,106.57,106.36,106.39,20400.0,87.5578,87.5578,87.3852,87.4099,20400.0
2006-06-09 13:20:00,106.36,106.49,106.26,106.46,15400.0,87.3852,87.492,87.3031,87.4674,15400.0
2006-06-09 13:25:00,106.47,106.53,106.46,106.46,5400.0,87.4756,87.5249,87.4674,87.4674,5400.0
2006-06-09 13:30:00,106.45,106.5,106.4,106.5,6300.0,87.4592,87.5003,87.4181,87.5003,6300.0
2006-06-09 13:35:00,106.5,106.73,106.5,106.69,11000.0,87.5003,87.6892,87.5003,87.6564,11000.0
2006-06-09 13:40:00,106.69,106.74,106.67,106.69,9300.0,87.6564,87.6974,87.6399,87.6564,9300.0
2006-06-09 13:45:00,106.7,106.84,106.7,106.83,2300.0,87.6646,87.7796,87.6646,87.7714,2300.0
2006-06-09 13:50:00,106.83,107.01,106.83,107.0,19500.0,87.7714,87.9193,87.7714,87.9111,19500.0
2006-06-09 13:55:00,107.01,107.01,106.95,106.95,12900.0,87.9193,87.9193,87.87,87.87,12900.0
2006-06-09 14:00:00,106.95,107.06,106.93,107.06,8900.0,87.87,87.9603,87.8535,87.9603,8900.0
2006-06-09 14:05:00,107.08,107.17,107.02,107.08,11900.0,87.9768,88.0507,87.9275,87.9768,11900.0
2006-06-09 14:10:00,107.09,107.2,107.04,107.17,8000.0,87.985,88.0754,87.9439,88.0507,8000.0
2006-06-09 14:15:00,107.18,107.19,107.02,107.04,6700.0,88.0589,88.0672,87.9275,87.9439,6700.0
2006-06-09 14:20:00,107.05,107.05,106.96,107.0,20800.0,87.9521,87.9521,87.8782,87.9111,20800.0
2006-06-09 14:25:00,107.0,107.15,107.0,107.14,8500.0,87.9111,88.0343,87.9111,88.0261,8500.0
2006-06-09 14:30:00,107.14,107.23,107.06,107.06,10500.0,88.0261,88.1,87.9603,87.9603,10500.0
2006-06-09 14:35:00,107.08,107.1,107.04,107.04,8600.0,87.9768,87.9932,87.9439,87.9439,8600.0
2006-06-09 14:40:00,107.04,107.04,106.98,106.99,6700.0,87.9439,87.9439,87.8946,87.9028,6700.0
2006-06-09 14:45:00,107.0,107.1,107.0,107.08,4600.0,87.9111,87.9932,87.9111,87.9768,4600.0
2006-06-09 14:50:00,107.07,107.14,107.01,107.12,9500.0,87.9686,88.0261,87.9193,88.0096,9500.0
2006-06-09 14:55:00,107.12,107.2,106.96,106.99,20400.0,88.0096,88.0754,87.8782,87.9028,20400.0
2006-06-09 15:00:00,106.95,106.95,106.74,106.75,22500.0,87.87,87.87,87.6974,87.7057,22500.0
2006-06-09 15:05:00,106.72,106.82,106.68,106.8,11200.0,87.681,87.7632,87.6481,87.7467,11200.0
2006-06-09 15:10:00,106.8,106.8,106.6,106.71,11400.0,87.7467,87.7467,87.5824,87.6728,11400.0
2006-06-09 15:15:00,106.71,106.87,106.66,106.66,23100.0,87.6728,87.8042,87.6317,87.6317,23100.0
2006-06-09 15:20:00,106.66,106.74,106.59,106.6,15800.0,87.6317,87.6974,87.5742,87.5824,15800.0
2006-06-09 15:25:00,106.56,106.77,106.5,106.77,18800.0,87.5496,87.7221,87.5003,87.7221,18800.0
2006-06-09 15:30:00,106.77,106.86,106.77,106.86,31600.0,87.7221,87.796,87.7221,87.796,31600.0
2006-06-09 15:35:00,106.86,106.96,106.8,106.95,26100.0,87.796,87.8782,87.7467,87.87,26100.0
2006-06-09 15:40:00,106.95,107.03,106.95,107.02,22200.0,87.87,87.9357,87.87,87.9275,22200.0
2006-06-09 15:45:00,107.01,107.02,106.94,107.01,25800.0,87.9193,87.9275,87.8618,87.9193,25800.0
2006-06-09 15:50:00,107.01,107.01,106.51,106.55,43100.0,87.9193,87.9193,87.5085,87.5413,43100.0
2006-06-09 15:55:00,106.55,106.65,106.44,106.44,49000.0,87.5413,87.6235,87.451,87.451,49000.0
2006-06-12 09:30:00,106.31,106.54,106.31,106.41,28200.0,87.3442,87.5331,87.3442,87.4263,28200.0
2006-06-12 09:35:00,106.4,106.89,106.35,106.74,8800.0,87.4181,87.8207,87.377,87.6974,8800.0
2006-06-12 09:40:00,106.65,107.18,106.65,107.09,13700.0,87.6235,88.0589,87.6235,87.985,13700.0
2006-06-12 09:45:00,107.07,107.25,106.98,107.0,7700.0,87.9686,88.1165,87.8946,87.9111,7700.0
2006-06-12 09:50:00,106.98,107.03,106.88,106.97,10900.0,87.8946,87.9357,87.8125,87.8864,10900.0
2006-06-12 09:55:00,106.93,106.98,106.77,106.79,7000.0,87.8535,87.8946,87.7221,87.7385,7000.0
2006-06-12 10:00:00,106.74,106.75,106.2,106.2,17500.0,87.6974,87.7057,87.2538,87.2538,17500.0
2006-06-12 10:05:00,106.19,106.27,106.1,106.27,11900.0,87.2456,87.3113,87.1716,87.3113,11900.0
2006-06-12 10:10:00,106.25,106.25,105.84,105.85,17100.0,87.2949,87.2949,86.958,86.9662,17100.0
2006-06-12 10:15:00,105.88,105.88,105.64,105.69,7400.0,86.9909,86.9909,86.7937,86.8348,7400.0
2006-06-12 10:20:00,105.68,105.78,105.64,105.78,16100.0,86.8265,86.9087,86.7937,86.9087,16100.0
2006-06-12 10:25:00,105.74,105.85,105.69,105.69,4500.0,86.8758,86.9662,86.8348,86.8348,4500.0
2006-06-12 10:30:00,105.66,105.93,105.65,105.84,9200.0,86.8101,87.0319,86.8019,86.958,9200.0
2006-06-12 10:35:00,105.82,106.02,105.82,106.0,14500.0,86.9416,87.1059,86.9416,87.0895,14500.0
2006-06-12 10:40:00,106.01,106.2,106.01,106.2,30900.0,87.0977,87.2538,87.0977,87.2538,30900.0
2006-06-12 10:45:00,106.25,106.38,106.13,106.15,16000.0,87.2949,87.4017,87.1963,87.2127,16000.0
2006-06-12 10:50:00,106.14,106.22,106.04,106.21,21100.0,87.2045,87.2702,87.1223,87.262,21100.0
2006-06-12 10:55:00,106.19,106.23,106.0,106.13,20700.0,87.2456,87.2784,87.0895,87.1963,20700.0
2006-06-12 11:00:00,106.09,106.09,105.71,105.74,18700.0,87.1634,87.1634,86.8512,86.8758,18700.0
2006-06-12 11:05:00,105.74,105.95,105.74,105.95,10600.0,86.8758,87.0484,86.8758,87.0484,10600.0
2006-06-12 11:10:00,105.95,106.19,105.93,106.08,18100.0,87.0484,87.2456,87.0319,87.1552,18100.0
2006-06-12 11:15:00,106.08,106.08,105.84,105.89,8800.0,87.1552,87.1552,86.958,86.9991,8800.0
2006-06-12 11:20:00,105.89,105.96,105.74,105.8,5800.0,86.9991,87.0566,86.8758,86.9251,5800.0
2006-06-12 11:25:00,105.76,106.01,105.73,105.96,8700.0,86.8923,87.0977,86.8676,87.0566,8700.0
2006-06-12 11:30:00,106.01,106.38,105.97,106.34,17600.0,87.0977,87.4017,87.0648,87.3688,17600.0
2006-06-12 11:35:00,106.33,106.41,106.23,106.33,12900.0,87.3606,87.4263,87.2784,87.3606,12900.0
2006-06-12 11:40:00,106.27,106.39,106.27,106.39,8000.0,87.3113,87.4099,87.3113,87.4099,8000.0
2006-06-12 11:45:00,106.37,106.5,106.26,106.5,12500.0,87.3934,87.5003,87.3031,87.5003,12500.0
2006-06-12 11:50:00,106.54,106.75,106.54,106.67,13100.0,87.5331,87.7057,87.5331,87.6399,13100.0
2006-06-12 11:55:00,106.67,106.67,106.55,106.67,8600.0,87.6399,87.6399,87.5413,87.6399,8600.0
2006-06-12 12:00:00,106.68,106.78,106.67,106.72,8200.0,87.6481,87.7303,87.6399,87.681,8200.0
2006-06-12 12:05:00,106.72,106.89,106.72,106.79,15600.0,87.681,87.8207,87.681,87.7385,15600.0
2006-06-12 12:10:00,106.81,106.83,106.65,106.75,6700.0,87.755,87.7714,87.6235,87.7057,6700.0
2006-06-12 12:15:00,106.74,106.87,106.74,106.87,2400.0,87.6974,87.8042,87.6974,87.8042,2400.0
2006-06-12 12:20:00,106.87,106.87,106.69,106.84,13500.0,87.8042,87.8042,87.6564,87.7796,13500.0
2006-06-12 12:25:00,106.8,106.97,106.75,106.88,13400.0,87.7467,87.8864,87.7057,87.8125,13400.0
2006-06-12 12:30:00,106.92,107.02,106.88,107.0,11900.0,87.8453,87.9275,87.8125,87.9111,11900.0
2006-06-12 12:35:00,107.0,107.0,106.8,106.8,8500.0,87.9111,87.9111,87.7467,87.7467,8500.0
2006-06-12 12:40:00,106.79,106.93,106.71,106.93,3600.0,87.7385,87.8535,87.6728,87.8535,3600.0
2006-06-12 12:45:00,106.87,106.92,106.7,106.86,15700.0,87.8042,87.8453,87.6646,87.796,15700.0
2006-06-12 12:50:00,106.84,107.0,106.84,107.0,5900.0,87.7796,87.9111,87.7796,87.9111,5900.0
2006-06-12 12:55:00,107.0,107.0,106.96,106.97,3800.0,87.9111,87.9111,87.8782,87.8864,3800.0
2006-06-12 13:00:00,106.97,106.98,106.82,106.84,5400.0,87.8864,87.8946,87.7632,87.7796,5400.0
2006-06-12 13:05:00,106.81,107.03,106.81,107.03,14700.0,87.755,87.9357,87.755,87.9357,14700.0
2006-06-12 13:10:00,107.02,107.04,106.94,106.95,3800.0,87.9275,87.9439,87.8618,87.87,3800.0
2006-06-12 13:15:00,106.95,106.95,106.91,106.92,1500.0,87.87,87.87,87.8371,87.8453,1500.0
2006-06-12 13:20:00,106.86,106.97,106.86,106.89,4600.0,87.796,87.8864,87.796,87.8207,4600.0
2006-06-12 13:25:00,106.92,107.03,106.85,106.86,10300.0,87.8453,87.9357,87.7878,87.796,10300.0
2006-06-12 13:30:00,106.88,106.95,106.87,106.93,7800.0,87.8125,87.87,87.8042,87.8535,7800.0
2006-06-12 13:35:00,106.93,106.93,106.71,106.74,10500.0,87.8535,87.8535,87.6728,87.6974,10500.0
2006-06-12 13:40:00,106.74,106.79,106.68,106.69,7900.0,87.6974,87.7385,87.6481,87.6564,7900.0
2006-06-12 13:45:00,106.7,106.77,106.69,106.72,9100.0,87.6646,87.7221,87.6564,87.681,9100.0
2006-06-12 13:50:00,106.65,106.68,106.48,106.62,15600.0,87.6235,87.6481,87.4838,87.5988,15600.0
2006-06-12 13:55:00,106.63,106.81,106.62,106.79,14800.0,87.6071,87.755,87.5988,87.7385,14800.0
2006-06-12 14:00:00,106.8,106.91,106.78,106.78,12500.0,87.7467,87.8371,87.7303,87.7303,12500.0
2006-06-12 14:05:00,106.83,106.83,106.45,106.46,11400.0,87.7714,87.7714,87.4592,87.4674,11400.0
2006-06-12 14:10:00,106.49,106.66,106.45,106.52,11900.0,87.492,87.6317,87.4592,87.5167,11900.0
2006-06-12 14:15:00,106.53,106.53,106.38,106.42,10600.0,87.5249,87.5249,87.4017,87.4345,10600.0
2006-06-12 14:20:00,106.44,106.44,106.23,106.36,8300.0,87.451,87.451,87.2784,87.3852,8300.0
2006-06-12 14:25:00,106.36,106.64,106.36,106.59,9700.0,87.3852,87.6153,87.3852,87.5742,9700.0
2006-06-12 14:30:00,106.57,106.58,105.74,106.41,20100.0,87.5578,87.566,86.8758,87.4263,20100.0
2006-06-12 14:35:00,106.4,106.4,106.29,106.36,13700.0,87.4181,87.4181,87.3277,87.3852,13700.0
2006-06-12 14:40:00,106.37,106.37,106.06,106.07,9200.0,87.3934,87.3934,87.1388,87.147,9200.0
2006-06-12 14:45:00,106.1,106.19,106.08,106.15,12400.0,87.1716,87.2456,87.1552,87.2127,12400.0
2006-06-12 14:50:00,106.17,106.2,106.03,106.17,15600.0,87.2291,87.2538,87.1141,87.2291,15600.0
2006-06-12 14:55:00,106.16,106.16,106.06,106.09,5300.0,87.2209,87.2209,87.1388,87.1634,5300.0
2006-06-12 15:00:00,106.07,106.1,106.02,106.06,12200.0,87.147,87.1716,87.1059,87.1388,12200.0
2006-06-12 15:05:00,106.06,106.06,105.84,105.89,17900.0,87.1388,87.1388,86.958,86.9991,17900.0
2006-06-12 15:10:00,105.89,106.02,105.88,105.88,17500.0,86.9991,87.1059,86.9909,86.9909,17500.0
2006-06-12 15:15:00,105.89,105.95,105.73,105.73,12000.0,86.9991,87.0484,86.8676,86.8676,12000.0
2006-06-12 15:20:00,105.74,105.82,105.63,105.66,18800.0,86.8758,86.9416,86.7855,86.8101,18800.0
2006-06-12 15:25:00,105.65,105.65,105.36,105.5,28800.0,86.8019,86.8019,86.5636,86.6787,28800.0
2006-06-12 15:30:00,105.49,105.49,105.15,105.19,22800.0,86.6704,86.6704,86.3911,86.424,22800.0
2006-06-12 15:35:00,105.19,105.2,105.08,105.08,41800.0,86.424,86.4322,86.3336,86.3336,41800.0
2006-06-12 15:40:00,105.08,105.13,105.03,105.11,28800.0,86.3336,86.3747,86.2925,86.3582,28800.0
2006-06-12 15:45:00,105.14,105.35,105.14,105.26,45200.0,86.3829,86.5554,86.3829,86.4815,45200.0
2006-06-12 15:50:00,105.25,105.28,105.15,105.28,39100.0,86.4733,86.4979,86.3911,86.4979,39100.0
2006-06-12 15:55:00,105.28,105.28,105.15,105.16,48900.0,86.4979,86.4979,86.3911,86.3993,48900.0
2006-06-13 09:30:00,105.1,105.1,104.56,104.72,48100.0,86.35,86.35,85.9064,86.0378,48100.0
2006-06-13 09:35:00,104.72,105.03,104.63,104.86,30500.0,86.0378,86.2925,85.9639,86.1528,30500.0
2006-06-13 09:40:00,104.82,105.4,104.78,105.39,33500.0,86.12,86.5965,86.0871,86.5883,33500.0
2006-06-13 09:45:00,105.27,105.47,104.86,105.4,25600.0,86.4897,86.654,86.1528,86.5965,25600.0
2006-06-13 09:50:00,105.47,105.76,105.33,105.33,33900.0,86.654,86.8923,86.539,86.539,33900.0
2006-06-13 09:55:00,105.33,105.5,104.85,104.85,29800.0,86.539,86.6787,86.1446,86.1446,29800.0
2006-06-13 10:00:00,104.85,104.92,104.51,104.66,28800.0,86.1446,86.2021,85.8653,85.9885,28800.0
2006-06-13 10:05:00,104.66,104.68,104.17,104.5,36300.0,85.9885,86.0049,85.5859,85.8571,36300.0
2006-06-13 10:10:00,104.5,104.81,104.42,104.45,32800.0,85.8571,86.1118,85.7913,85.816,32800.0
2006-06-13 10:15:00,104.48,104.57,104.18,104.25,22200.0,85.8406,85.9146,85.5941,85.6517,22200.0
2006-06-13 10:20:00,104.27,104.41,104.07,104.41,25900.0,85.6681,85.7831,85.5038,85.7831,25900.0
2006-06-13 10:25:00,104.41,104.5,104.27,104.5,34000.0,85.7831,85.8571,85.6681,85.8571,34000.0
2006-06-13 10:30:00,104.52,104.55,104.28,104.44,24800.0,85.8735,85.8981,85.6763,85.8078,24800.0
2006-06-13 10:35:00,104.42,104.59,104.14,104.18,15000.0,85.7913,85.931,85.5613,85.5941,15000.0
2006-06-13 10:40:00,104.17,104.44,104.17,104.36,12000.0,85.5859,85.8078,85.5859,85.742,12000.0
2006-06-13 10:45:00,104.36,104.5,104.14,104.14,21800.0,85.742,85.8571,85.5613,85.5613,21800.0
2006-06-13 10:50:00,104.18,104.27,104.07,104.24,44100.0,85.5941,85.6681,85.5038,85.6434,44100.0
2006-06-13 10:55:00,104.24,104.3,104.1,104.11,15400.0,85.6434,85.6927,85.5284,85.5366,15400.0
2006-06-13 11:00:00,104.1,104.11,103.74,103.75,48200.0,85.5284,85.5366,85.2326,85.2409,48200.0
2006-06-13 11:05:00,103.75,104.04,103.75,103.91,19200.0,85.2409,85.4791,85.2409,85.3723,19200.0
2006-06-13 11:10:00,103.91,104.38,103.91,104.38,24800.0,85.3723,85.7585,85.3723,85.7585,24800.0
2006-06-13 11:15:00,104.35,104.58,104.33,104.4,17600.0,85.7338,85.9228,85.7174,85.7749,17600.0
2006-06-13 11:20:00,104.44,104.6,104.32,104.56,12400.0,85.8078,85.9392,85.7092,85.9064,12400.0
2006-06-13 11:25:00,104.6,104.93,104.55,104.67,18200.0,85.9392,86.2103,85.8981,85.9967,18200.0
2006-06-13 11:30:00,104.68,104.87,104.66,104.76,18900.0,86.0049,86.161,85.9885,86.0707,18900.0
2006-06-13 11:35:00,104.76,104.89,104.63,104.8,19900.0,86.0707,86.1775,85.9639,86.1035,19900.0
2006-06-13 11:40:00,104.8,104.84,104.63,104.65,17700.0,86.1035,86.1364,85.9639,85.9803,17700.0
2006-06-13 11:45:00,104.66,105.29,104.66,105.23,16200.0,85.9885,86.5061,85.9885,86.4568,16200.0
2006-06-13 11:50:00,105.32,105.35,105.07,105.13,21700.0,86.5308,86.5554,86.3254,86.3747,21700.0
2006-06-13 11:55:00,105.17,105.49,105.12,105.46,17900.0,86.4075,86.6704,86.3664,86.6458,17900.0
2006-06-13 12:00:00,105.46,105.85,105.38,105.67,46900.0,86.6458,86.9662,86.5801,86.8183,46900.0
2006-06-13 12:05:00,105.69,105.77,105.6,105.62,22000.0,86.8348,86.9005,86.7608,86.7772,22000.0
2006-06-13 12:10:00,105.66,105.78,105.62,105.73,10700.0,86.8101,86.9087,86.7772,86.8676,10700.0
2006-06-13 12:15:00,105.7,105.7,105.4,105.55,12700.0,86.843,86.843,86.5965,86.7197,12700.0
2006-06-13 12:20:00,105.49,105.59,105.25,105.25,5200.0,86.6704,86.7526,86.4733,86.4733,5200.0
2006-06-13 12:25:00,105.28,105.33,105.12,105.16,19300.0,86.4979,86.539,86.3664,86.3993,19300.0
2006-06-13 12:30:00,105.16,105.2,105.07,105.14,11900.0,86.3993,86.4322,86.3254,86.3829,11900.0
2006-06-13 12:35:00,105.12,105.15,104.95,104.95,23100.0,86.3664,86.3911,86.2268,86.2268,23100.0
2006-06-13 12:40:00,104.95,105.08,104.85,105.08,31400.0,86.2268,86.3336,86.1446,86.3336,31400.0
2006-06-13 12:45:00,105.1,105.18,105.06,105.17,9400.0,86.35,86.4157,86.3172,86.4075,9400.0
2006-06-13 12:50:00,105.16,105.18,105.06,105.14,15200.0,86.3993,86.4157,86.3172,86.3829,15200.0
2006-06-13 12:55:00,105.12,105.2,105.04,105.1,6500.0,86.3664,86.4322,86.3007,86.35,6500.0
2006-06-13 13:00:00,105.09,105.1,104.73,104.81,16200.0,86.3418,86.35,86.046,86.1118,16200.0
2006-06-13 13:05:00,104.81,104.81,104.6,104.63,15800.0,86.1118,86.1118,85.9392,85.9639,15800.0
2006-06-13 13:10:00,104.62,104.67,104.51,104.64,17400.0,85.9556,85.9967,85.8653,85.9721,17400.0
2006-06-13 13:15:00,104.65,104.76,104.51,104.75,7800.0,85.9803,86.0707,85.8653,86.0625,7800.0
2006-06-13 13:20:00,104.75,104.75,104.5,104.5,15700.0,86.0625,86.0625,85.8571,85.8571,15700.0
2006-06-13 13:25:00,104.42,104.6,104.42,104.49,7600.0,85.7913,85.9392,85.7913,85.8488,7600.0
2006-06-13 13:30:00,104.49,104.75,104.31,104.73,11700.0,85.8488,86.0625,85.701,86.046,11700.0
2006-06-13 13:35:00,104.73,104.85,104.58,104.63,7900.0,86.046,86.1446,85.9228,85.9639,7900.0
2006-06-13 13:40:00,104.66,104.97,104.63,104.96,11600.0,85.9885,86.2432,85.9639,86.235,11600.0
2006-06-13 13:45:00,104.97,105.18,104.97,105.09,15300.0,86.2432,86.4157,86.2432,86.3418,15300.0
2006-06-13 13:50:00,105.11,105.35,105.11,105.17,9700.0,86.3582,86.5554,86.3582,86.4075,9700.0
2006-06-13 13:55:00,105.13,105.23,105.02,105.19,9800.0,86.3747,86.4568,86.2843,86.424,9800.0
2006-06-13 14:00:00,105.14,105.15,105.05,105.06,6900.0,86.3829,86.3911,86.3089,86.3172,6900.0
2006-06-13 14:05:00,105.07,105.17,105.07,105.15,13400.0,86.3254,86.4075,86.3254,86.3911,13400.0
2006-06-13 14:10:00,105.12,105.13,104.91,104.91,7900.0,86.3664,86.3747,86.1939,86.1939,7900.0
2006-06-13 14:15:00,104.91,104.99,104.79,104.88,17500.0,86.1939,86.2596,86.0953,86.1693,17500.0
2006-06-13 14:20:00,104.87,104.88,104.67,104.75,13200.0,86.161,86.1693,85.9967,86.0625,13200.0
2006-06-13 14:25:00,104.75,105.06,104.61,105.01,23500.0,86.0625,86.3172,85.9474,86.2761,23500.0
2006-06-13 14:30:00,105.03,105.15,104.98,104.98,17600.0,86.2925,86.3911,86.2514,86.2514,17600.0
2006-06-13 14:35:00,104.92,105.02,104.8,104.8,22100.0,86.2021,86.2843,86.1035,86.1035,22100.0
2006-06-13 14:40:00,104.76,105.1,104.75,105.06,20100.0,86.0707,86.35,86.0625,86.3172,20100.0
2006-06-13 14:45:00,105.06,105.16,104.98,105.04,30000.0,86.3172,86.3993,86.2514,86.3007,30000.0
2006-06-13 14:50:00,105.04,105.05,104.68,104.81,23300.0,86.3007,86.3089,86.0049,86.1118,23300.0
2006-06-13 14:55:00,104.83,105.25,104.83,105.25,27000.0,86.1282,86.4733,86.1282,86.4733,27000.0
2006-06-13 15:00:00,105.25,105.25,104.89,105.09,22800.0,86.4733,86.4733,86.1775,86.3418,22800.0
2006-06-13 15:05:00,105.09,105.16,104.95,105.01,20000.0,86.3418,86.3993,86.2268,86.2761,20000.0
2006-06-13 15:10:00,105.06,105.25,105.05,105.2,39300.0,86.3172,86.4733,86.3089,86.4322,39300.0
2006-06-13 15:15:00,105.23,105.28,105.07,105.28,45700.0,86.4568,86.4979,86.3254,86.4979,45700.0
2006-06-13 15:20:00,105.31,105.56,105.23,105.56,32100.0,86.5226,86.728,86.4568,86.728,32100.0
2006-06-13 15:25:00,105.62,106.23,105.59,106.02,41900.0,86.7772,87.2784,86.7526,87.1059,41900.0
2006-06-13 15:30:00,106.0,106.56,105.93,106.45,51500.0,87.0895,87.5496,87.0319,87.4592,51500.0
2006-06-13 15:35:00,106.45,106.51,105.9,106.51,59600.0,87.4592,87.5085,87.0073,87.5085,59600.0
2006-06-13 15:40:00,105.98,106.51,105.85,105.91,30700.0,87.073,87.5085,86.9662,87.0155,30700.0
2006-06-13 15:45:00,105.91,105.91,105.46,105.52,53700.0,87.0155,87.0155,86.6458,86.6951,53700.0
2006-06-13 15:50:00,105.52,106.51,105.2,105.2,36500.0,86.6951,87.5085,86.4322,86.4322,36500.0
2006-06-13 15:55:00,105.1,105.23,105.04,105.11,45900.0,86.35,86.4568,86.3007,86.3582,45900.0
2006-06-14 09:30:00,105.19,105.19,104.65,104.96,23500.0,86.424,86.424,85.9803,86.235,23500.0
2006-06-14 09:35:00,105.01,105.08,104.69,104.78,12000.0,86.2761,86.3336,86.0132,86.0871,12000.0
2006-06-14 09:40:00,104.73,105.22,104.7,104.79,31200.0,86.046,86.4486,86.0214,86.0953,31200.0
2006-06-14 09:45:00,104.78,105.16,104.72,105.16,31000.0,86.0871,86.3993,86.0378,86.3993,31000.0
2006-06-14 09:50:00,105.1,105.45,104.9,105.39,15600.0,86.35,86.6376,86.1857,86.5883,15600.0
2006-06-14 09:55:00,105.39,105.39,105.07,105.16,11200.0,86.5883,86.5883,86.3254,86.3993,11200.0
2006-06-14 10:00:00,105.16,105.64,104.96,105.64,34600.0,86.3993,86.7937,86.235,86.7937,34600.0
2006-06-14 10:05:00,105.66,105.86,105.38,105.61,34300.0,86.8101,86.9744,86.5801,86.769,34300.0
2006-06-14 10:10:00,105.5,105.51,105.26,105.37,11700.0,86.6787,86.6869,86.4815,86.5718,11700.0
2006-06-14 10:15:00,105.37,105.37,105.15,105.23,17700.0,86.5718,86.5718,86.3911,86.4568,17700.0
2006-06-14 10:20:00,105.15,105.25,104.7,104.94,20500.0,86.3911,86.4733,86.0214,86.2186,20500.0
2006-06-14 10:25:00,104.94,104.94,104.57,104.73,22100.0,86.2186,86.2186,85.9146,86.046,22100.0
2006-06-14 10:30:00,104.73,105.05,104.5,104.77,31100.0,86.046,86.3089,85.8571,86.0789,31100.0
2006-06-14 10:35:00,104.77,104.94,104.62,104.67,12600.0,86.0789,86.2186,85.9556,85.9967,12600.0
2006-06-14 10:40:00,104.69,104.77,104.58,104.66,10500.0,86.0132,86.0789,85.9228,85.9885,10500.0
2006-06-14 10:45:00,104.72,104.81,104.52,104.61,14800.0,86.0378,86.1118,85.8735,85.9474,14800.0
2006-06-14 10:50:00,104.6,104.63,104.53,104.58,14700.0,85.9392,85.9639,85.8817,85.9228,14700.0
2006-06-14 10:55:00,104.6,104.68,104.39,104.45,14900.0,85.9392,86.0049,85.7667,85.816,14900.0
2006-06-14 11:00:00,104.47,104.59,104.18,104.19,15400.0,85.8324,85.931,85.5941,85.6024,15400.0
2006-06-14 11:05:00,104.19,104.33,104.11,104.28,11000.0,85.6024,85.7174,85.5366,85.6763,11000.0
2006-06-14 11:10:00,104.29,104.81,104.29,104.78,21600.0,85.6845,86.1118,85.6845,86.0871,21600.0
2006-06-14 11:15:00,104.78,104.93,104.78,104.82,12300.0,86.0871,86.2103,86.0871,86.12,12300.0
2006-06-14 11:20:00,104.86,104.97,104.83,104.92,10800.0,86.1528,86.2432,86.1282,86.2021,10800.0
2006-06-14 11:25:00,104.92,104.99,104.86,104.99,10000.0,86.2021,86.2596,86.1528,86.2596,10000.0
2006-06-14 11:30:00,105.0,105.09,104.93,104.99,12900.0,86.2679,86.3418,86.2103,86.2596,12900.0
2006-06-14 11:35:00,104.99,105.07,104.86,105.01,9900.0,86.2596,86.3254,86.1528,86.2761,9900.0
2006-06-14 11:40:00,105.01,105.13,105.0,105.13,6600.0,86.2761,86.3747,86.2679,86.3747,6600.0
2006-06-14 11:45:00,105.13,105.13,104.95,104.95,7500.0,86.3747,86.3747,86.2268,86.2268,7500.0
2006-06-14 11:50:00,104.93,104.93,104.84,104.85,15900.0,86.2103,86.2103,86.1364,86.1446,15900.0
2006-06-14 11:55:00,104.85,104.94,104.84,104.89,17700.0,86.1446,86.2186,86.1364,86.1775,17700.0
2006-06-14 12:00:00,104.89,104.98,104.85,104.92,18100.0,86.1775,86.2514,86.1446,86.2021,18100.0
2006-06-14 12:05:00,104.92,104.97,104.83,104.94,27200.0,86.2021,86.2432,86.1282,86.2186,27200.0
2006-06-14 12:10:00,105.0,105.16,105.0,105.14,6600.0,86.2679,86.3993,86.2679,86.3829,6600.0
2006-06-14 12:15:00,105.14,105.25,105.07,105.17,13500.0,86.3829,86.4733,86.3254,86.4075,13500.0
2006-06-14 12:20:00,105.17,105.17,105.07,105.09,15800.0,86.4075,86.4075,86.3254,86.3418,15800.0
2006-06-14 12:25:00,105.06,105.06,104.85,104.86,10300.0,86.3172,86.3172,86.1446,86.1528,10300.0
2006-06-14 12:30:00,104.87,104.99,104.86,104.99,10300.0,86.161,86.2596,86.1528,86.2596,10300.0
2006-06-14 12:35:00,104.95,105.06,104.93,104.97,16300.0,86.2268,86.3172,86.2103,86.2432,16300.0
2006-06-14 12:40:00,104.97,104.97,104.87,104.89,18300.0,86.2432,86.2432,86.161,86.1775,18300.0
2006-06-14 12:45:00,104.9,104.94,104.84,104.87,12200.0,86.1857,86.2186,86.1364,86.161,12200.0
2006-06-14 12:50:00,104.87,105.0,104.87,104.95,4200.0,86.161,86.2679,86.161,86.2268,4200.0
2006-06-14 12:55:00,104.94,104.98,104.89,104.95,9400.0,86.2186,86.2514,86.1775,86.2268,9400.0
2006-06-14 13:00:00,104.95,104.95,104.83,104.89,13800.0,86.2268,86.2268,86.1282,86.1775,13800.0
2006-06-14 13:05:00,104.85,104.86,104.62,104.63,7900.0,86.1446,86.1528,85.9556,85.9639,7900.0
2006-06-14 13:10:00,104.63,104.83,104.62,104.78,8900.0,85.9639,86.1282,85.9556,86.0871,8900.0
2006-06-14 13:15:00,104.8,104.83,104.43,104.47,9600.0,86.1035,86.1282,85.7995,85.8324,9600.0
2006-06-14 13:20:00,104.4,104.72,104.4,104.62,12700.0,85.7749,86.0378,85.7749,85.9556,12700.0
2006-06-14 13:25:00,104.55,104.7,104.55,104.7,9000.0,85.8981,86.0214,85.8981,86.0214,9000.0
2006-06-14 13:30:00,104.68,104.69,104.44,104.51,7800.0,86.0049,86.0132,85.8078,85.8653,7800.0
2006-06-14 13:35:00,104.51,104.56,104.31,104.47,18800.0,85.8653,85.9064,85.701,85.8324,18800.0
2006-06-14 13:40:00,104.43,104.76,104.43,104.67,8400.0,85.7995,86.0707,85.7995,85.9967,8400.0
2006-06-14 13:45:00,104.73,104.87,104.6,104.65,16800.0,86.046,86.161,85.9392,85.9803,16800.0
2006-06-14 13:50:00,104.68,104.88,104.61,104.68,21100.0,86.0049,86.1693,85.9474,86.0049,21100.0
2006-06-14 13:55:00,104.71,104.86,104.69,104.86,10800.0,86.0296,86.1528,86.0132,86.1528,10800.0
2006-06-14 14:00:00,104.86,104.97,104.78,104.89,12600.0,86.1528,86.2432,86.0871,86.1775,12600.0
2006-06-14 14:05:00,104.91,105.4,104.89,105.27,21500.0,86.1939,86.5965,86.1775,86.4897,21500.0
2006-06-14 14:10:00,105.28,105.29,104.94,105.06,18800.0,86.4979,86.5061,86.2186,86.3172,18800.0
2006-06-14 14:15:00,105.06,105.23,104.87,104.92,20000.0,86.3172,86.4568,86.161,86.2021,20000.0
2006-06-14 14:20:00,104.92,105.17,104.9,105.06,6500.0,86.2021,86.4075,86.1857,86.3172,6500.0
2006-06-14 14:25:00,105.04,105.23,104.97,105.21,32300.0,86.3007,86.4568,86.2432,86.4404,32300.0
2006-06-14 14:30:00,105.21,105.28,104.97,104.97,10700.0,86.4404,86.4979,86.2432,86.2432,10700.0
2006-06-14 14:35:00,104.98,105.13,104.91,105.04,7600.0,86.2514,86.3747,86.1939,86.3007,7600.0
2006-06-14 14:40:00,105.06,105.06,104.73,104.85,13300.0,86.3172,86.3172,86.046,86.1446,13300.0
2006-06-14 14:45:00,104.85,104.93,104.7,104.88,18100.0,86.1446,86.2103,86.0214,86.1693,18100.0
2006-06-14 14:50:00,104.93,105.21,104.91,104.99,14400.0,86.2103,86.4404,86.1939,86.2596,14400.0
2006-06-14 14:55:00,104.99,105.25,104.91,105.1,21900.0,86.2596,86.4733,86.1939,86.35,21900.0
2006-06-14 15:00:00,105.12,105.24,105.05,105.16,16000.0,86.3664,86.465,86.3089,86.3993,16000.0
2006-06-14 15:05:00,105.23,105.38,105.17,105.17,13100.0,86.4568,86.5801,86.4075,86.4075,13100.0
2006-06-14 15:10:00,105.2,105.2,105.03,105.15,11100.0,86.4322,86.4322,86.2925,86.3911,11100.0
2006-06-14 15:15:00,105.18,105.28,105.12,105.22,9300.0,86.4157,86.4979,86.3664,86.4486,9300.0
2006-06-14 15:20:00,105.23,105.32,105.2,105.2,10500.0,86.4568,86.5308,86.4322,86.4322,10500.0
2006-06-14 15:25:00,105.19,105.35,105.19,105.29,9000.0,86.424,86.5554,86.424,86.5061,9000.0
2006-06-14 15:30:00,105.28,105.55,105.28,105.42,27200.0,86.4979,86.7197,86.4979,86.6129,27200.0
2006-06-14 15:35:00,105.41,105.47,105.12,105.27,69600.0,86.6047,86.654,86.3664,86.4897,69600.0
2006-06-14 15:40:00,105.23,105.34,105.07,105.29,37000.0,86.4568,86.5472,86.3254,86.5061,37000.0
2006-06-14 15:45:00,105.29,105.52,105.29,105.45,39800.0,86.5061,86.6951,86.5061,86.6376,39800.0
2006-06-14 15:50:00,105.45,105.57,105.39,105.53,49300.0,86.6376,86.7362,86.5883,86.7033,49300.0
2006-06-14 15:55:00,105.48,105.56,105.39,105.56,45200.0,86.6622,86.728,86.5883,86.728,45200.0
2006-06-15 09:30:00,106.5,106.69,106.05,106.57,38700.0,87.5003,87.6564,87.1305,87.5578,38700.0
2006-06-15 09:35:00,106.51,106.65,106.3,106.51,15000.0,87.5085,87.6235,87.3359,87.5085,15000.0
2006-06-15 09:40:00,106.54,106.7,106.39,106.6,32400.0,87.5331,87.6646,87.4099,87.5824,32400.0
2006-06-15 09:45:00,106.63,106.95,106.55,106.91,12200.0,87.6071,87.87,87.5413,87.8371,12200.0
2006-06-15 09:50:00,106.93,107.05,106.84,107.01,19500.0,87.8535,87.9521,87.7796,87.9193,19500.0
2006-06-15 09:55:00,107.01,107.08,106.78,106.98,21100.0,87.9193,87.9768,87.7303,87.8946,21100.0
2006-06-15 10:00:00,106.98,107.09,106.65,106.65,22600.0,87.8946,87.985,87.6235,87.6235,22600.0
2006-06-15 10:05:00,106.66,106.9,106.59,106.9,18000.0,87.6317,87.8289,87.5742,87.8289,18000.0
2006-06-15 10:10:00,106.9,107.03,106.76,107.01,16800.0,87.8289,87.9357,87.7139,87.9193,16800.0
2006-06-15 10:15:00,107.02,107.27,107.0,107.26,30200.0,87.9275,88.1329,87.9111,88.1247,30200.0
2006-06-15 10:20:00,107.28,107.3,107.2,107.28,7800.0,88.1411,88.1575,88.0754,88.1411,7800.0
2006-06-15 10:25:00,107.27,107.31,107.13,107.13,7300.0,88.1329,88.1657,88.0179,88.0179,7300.0
2006-06-15 10:30:00,107.14,107.2,107.03,107.15,20700.0,88.0261,88.0754,87.9357,88.0343,20700.0
2006-06-15 10:35:00,107.17,107.27,107.04,107.12,18100.0,88.0507,88.1329,87.9439,88.0096,18100.0
2006-06-15 10:40:00,107.13,107.44,107.13,107.4,23600.0,88.0179,88.2726,88.0179,88.2397,23600.0
2006-06-15 10:45:00,107.41,107.6,107.41,107.54,14800.0,88.2479,88.404,88.2479,88.3547,14800.0
2006-06-15 10:50:00,107.53,107.65,107.46,107.6,10700.0,88.3465,88.4451,88.289,88.404,10700.0
2006-06-15 10:55:00,107.55,107.6,107.35,107.35,11200.0,88.3629,88.404,88.1986,88.1986,11200.0
2006-06-15 11:00:00,107.41,107.48,107.36,107.4,3700.0,88.2479,88.3054,88.2068,88.2397,3700.0
2006-06-15 11:05:00,107.41,107.44,107.25,107.28,5800.0,88.2479,88.2726,88.1165,88.1411,5800.0
2006-06-15 11:10:00,107.27,107.29,107.2,107.2,8600.0,88.1329,88.1493,88.0754,88.0754,8600.0
2006-06-15 11:15:00,107.18,107.4,107.18,107.34,5900.0,88.0589,88.2397,88.0589,88.1904,5900.0
2006-06-15 11:20:00,107.39,107.61,107.38,107.61,30600.0,88.2315,88.4122,88.2233,88.4122,30600.0
2006-06-15 11:25:00,107.57,107.63,107.54,107.57,9600.0,88.3794,88.4287,88.3547,88.3794,9600.0
2006-06-15 11:30:00,107.61,107.64,107.53,107.57,13700.0,88.4122,88.4369,88.3465,88.3794,13700.0
2006-06-15 11:35:00,107.57,107.65,107.57,107.64,15300.0,88.3794,88.4451,88.3794,88.4369,15300.0
2006-06-15 11:40:00,107.63,107.69,107.62,107.62,8600.0,88.4287,88.478,88.4204,88.4204,8600.0
2006-06-15 11:45:00,107.61,107.65,107.57,107.64,5700.0,88.4122,88.4451,88.3794,88.4369,5700.0
2006-06-15 11:50:00,107.64,107.82,107.64,107.82,17900.0,88.4369,88.5848,88.4369,88.5848,17900.0
2006-06-15 11:55:00,107.82,107.85,107.78,107.79,13000.0,88.5848,88.6094,88.5519,88.5601,13000.0
2006-06-15 12:00:00,107.79,107.79,107.66,107.7,24800.0,88.5601,88.5601,88.4533,88.4862,24800.0
2006-06-15 12:05:00,107.7,107.8,107.67,107.8,6200.0,88.4862,88.5683,88.4615,88.5683,6200.0
2006-06-15 12:10:00,107.81,107.82,107.69,107.74,10100.0,88.5765,88.5848,88.478,88.519,10100.0
2006-06-15 12:15:00,107.73,107.77,107.68,107.72,17900.0,88.5108,88.5437,88.4697,88.5026,17900.0
2006-06-15 12:20:00,107.72,107.72,107.59,107.61,12600.0,88.5026,88.5026,88.3958,88.4122,12600.0
2006-06-15 12:25:00,107.62,107.7,107.62,107.7,10500.0,88.4204,88.4862,88.4204,88.4862,10500.0
2006-06-15 12:30:00,107.7,107.94,107.7,107.94,9900.0,88.4862,88.6834,88.4862,88.6834,9900.0
2006-06-15 12:35:00,107.93,108.21,107.93,108.2,42700.0,88.6751,88.9052,88.6751,88.897,42700.0
2006-06-15 12:40:00,108.2,108.56,108.19,108.56,44700.0,88.897,89.1927,88.8888,89.1927,44700.0
2006-06-15 12:45:00,108.55,108.59,108.46,108.58,33900.0,89.1845,89.2174,89.1106,89.2092,33900.0
2006-06-15 12:50:00,108.55,108.77,108.53,108.68,19900.0,89.1845,89.3653,89.1681,89.2913,19900.0
2006-06-15 12:55:00,108.68,108.71,108.6,108.61,26400.0,89.2913,89.316,89.2256,89.2338,26400.0
2006-06-15 13:00:00,108.63,108.77,108.32,108.4,36700.0,89.2503,89.3653,88.9956,89.0613,36700.0
2006-06-15 13:05:00,108.45,108.49,108.35,108.4,18600.0,89.1024,89.1352,89.0202,89.0613,18600.0
2006-06-15 13:10:00,108.41,108.49,108.38,108.49,9700.0,89.0695,89.1352,89.0449,89.1352,9700.0
2006-06-15 13:15:00,108.5,108.51,108.45,108.48,8400.0,89.1435,89.1517,89.1024,89.127,8400.0
2006-06-15 13:20:00,108.46,108.47,108.33,108.36,11900.0,89.1106,89.1188,89.0038,89.0284,11900.0
2006-06-15 13:25:00,108.36,108.42,108.34,108.36,8300.0,89.0284,89.0777,89.012,89.0284,8300.0
2006-06-15 13:30:00,108.35,108.41,108.25,108.34,17200.0,89.0202,89.0695,88.9381,89.012,17200.0
2006-06-15 13:35:00,108.33,108.34,108.28,108.3,8300.0,89.0038,89.012,88.9627,88.9791,8300.0
2006-06-15 13:40:00,108.31,108.4,108.31,108.4,8100.0,88.9873,89.0613,88.9873,89.0613,8100.0
2006-06-15 13:45:00,108.38,108.6,108.27,108.6,26500.0,89.0449,89.2256,88.9545,89.2256,26500.0
2006-06-15 13:50:00,108.6,108.65,108.5,108.63,20200.0,89.2256,89.2667,89.1435,89.2503,20200.0
2006-06-15 13:55:00,108.63,108.7,108.56,108.7,13000.0,89.2503,89.3078,89.1927,89.3078,13000.0
2006-06-15 14:00:00,108.7,109.01,108.66,108.96,28300.0,89.3078,89.5625,89.2749,89.5214,28300.0
2006-06-15 14:05:00,109.02,109.15,108.91,109.13,18100.0,89.5707,89.6775,89.4803,89.6611,18100.0
2006-06-15 14:10:00,109.12,109.24,109.07,109.24,22000.0,89.6528,89.7514,89.6118,89.7514,22000.0
2006-06-15 14:15:00,109.17,109.31,109.13,109.27,35900.0,89.6939,89.8089,89.6611,89.7761,35900.0
2006-06-15 14:20:00,109.27,109.37,109.14,109.17,24500.0,89.7761,89.8582,89.6693,89.6939,24500.0
2006-06-15 14:25:00,109.17,109.25,109.14,109.14,11800.0,89.6939,89.7597,89.6693,89.6693,11800.0
2006-06-15 14:30:00,109.14,109.15,109.02,109.02,21800.0,89.6693,89.6775,89.5707,89.5707,21800.0
2006-06-15 14:35:00,109.01,109.24,108.88,109.2,27300.0,89.5625,89.7514,89.4557,89.7186,27300.0
2006-06-15 14:40:00,109.2,109.38,109.12,109.34,18800.0,89.7186,89.8665,89.6528,89.8336,18800.0
2006-06-15 14:45:00,109.34,109.4,108.85,109.08,32500.0,89.8336,89.8829,89.431,89.62,32500.0
2006-06-15 14:50:00,109.07,109.3,109.04,109.25,15200.0,89.6118,89.8007,89.5871,89.7597,15200.0
2006-06-15 14:55:00,109.27,109.27,109.03,109.04,33800.0,89.7761,89.7761,89.5789,89.5871,33800.0
2006-06-15 15:00:00,109.07,109.1,108.97,109.03,22500.0,89.6118,89.6364,89.5296,89.5789,22500.0
2006-06-15 15:05:00,109.03,109.11,108.96,108.98,23600.0,89.5789,89.6446,89.5214,89.5378,23600.0
2006-06-15 15:10:00,108.98,109.05,108.98,109.05,21300.0,89.5378,89.5953,89.5378,89.5953,21300.0
2006-06-15 15:15:00,109.05,109.09,108.98,109.03,38600.0,89.5953,89.6282,89.5378,89.5789,38600.0
2006-06-15 15:20:00,109.06,109.2,109.02,109.14,17100.0,89.6035,89.7186,89.5707,89.6693,17100.0
2006-06-15 15:25:00,109.18,109.19,108.98,108.98,25500.0,89.7021,89.7104,89.5378,89.5378,25500.0
2006-06-15 15:30:00,108.98,109.17,108.98,109.13,26200.0,89.5378,89.6939,89.5378,89.6611,26200.0
2006-06-15 15:35:00,109.11,109.2,109.01,109.19,32500.0,89.6446,89.7186,89.5625,89.7104,32500.0
2006-06-15 15:40:00,109.22,109.49,109.22,109.44,39100.0,89.735,89.9568,89.735,89.9158,39100.0
2006-06-15 15:45:00,109.44,109.74,109.43,109.67,66100.0,89.9158,90.1622,89.9075,90.1047,66100.0
2006-06-15 15:50:00,109.66,109.66,109.34,109.39,57400.0,90.0965,90.0965,89.8336,89.8747,57400.0
2006-06-15 15:55:00,109.41,109.42,109.27,109.37,48000.0,89.8911,89.8993,89.7761,89.8582,48000.0
2006-06-16 09:30:00,108.98,109.36,108.95,109.09,233000.0,89.5378,89.85,89.5132,89.6282,233000.0
2006-06-16 09:35:00,109.07,109.22,109.06,109.14,10000.0,89.6118,89.735,89.6035,89.6693,10000.0
2006-06-16 09:40:00,109.14,109.49,109.14,109.37,18900.0,89.6693,89.9568,89.6693,89.8582,18900.0
2006-06-16 09:45:00,109.39,109.49,109.3,109.48,25800.0,89.8747,89.9568,89.8007,89.9486,25800.0
2006-06-16 09:50:00,109.49,109.68,109.35,109.42,30100.0,89.9568,90.1129,89.8418,89.8993,30100.0
2006-06-16 09:55:00,109.42,109.7,109.3,109.64,18300.0,89.8993,90.1294,89.8007,90.0801,18300.0
2006-06-16 10:00:00,109.6,109.64,109.38,109.45,15200.0,90.0472,90.0801,89.8665,89.924,15200.0
2006-06-16 10:05:00,109.5,109.64,109.38,109.38,13000.0,89.9651,90.0801,89.8665,89.8665,13000.0
2006-06-16 10:10:00,109.4,109.54,109.32,109.41,6200.0,89.8829,89.9979,89.8172,89.8911,6200.0
2006-06-16 10:15:00,109.39,109.53,109.15,109.15,16000.0,89.8747,89.9897,89.6775,89.6775,16000.0
2006-06-16 10:20:00,109.15,109.22,109.04,109.17,10600.0,89.6775,89.735,89.5871,89.6939,10600.0
2006-06-16 10:25:00,109.22,109.26,109.0,109.0,9600.0,89.735,89.7679,89.5543,89.5543,9600.0
2006-06-16 10:30:00,109.0,109.28,108.94,109.12,19400.0,89.5543,89.7843,89.505,89.6528,19400.0
2006-06-16 10:35:00,109.1,109.41,109.1,109.4,8100.0,89.6364,89.8911,89.6364,89.8829,8100.0
2006-06-16 10:40:00,109.31,109.33,109.0,109.0,12100.0,89.8089,89.8254,89.5543,89.5543,12100.0
2006-06-16 10:45:00,108.99,109.0,108.84,108.94,16500.0,89.546,89.5543,89.4228,89.505,16500.0
2006-06-16 10:50:00,108.94,109.13,108.84,109.04,10400.0,89.505,89.6611,89.4228,89.5871,10400.0
2006-06-16 10:55:00,109.05,109.1,108.88,109.02,7800.0,89.5953,89.6364,89.4557,89.5707,7800.0
2006-06-16 11:00:00,109.02,109.2,109.01,109.14,10900.0,89.5707,89.7186,89.5625,89.6693,10900.0
2006-06-16 11:05:00,109.11,109.34,109.08,109.21,11400.0,89.6446,89.8336,89.62,89.7268,11400.0
2006-06-16 11:10:00,109.19,109.2,109.12,109.12,6200.0,89.7104,89.7186,89.6528,89.6528,6200.0
2006-06-16 11:15:00,109.13,109.14,109.02,109.14,7300.0,89.6611,89.6693,89.5707,89.6693,7300.0
2006-06-16 11:20:00,109.14,109.15,108.96,108.96,10000.0,89.6693,89.6775,89.5214,89.5214,10000.0
2006-06-16 11:25:00,108.97,108.97,108.63,108.75,19200.0,89.5296,89.5296,89.2503,89.3489,19200.0
2006-06-16 11:30:00,108.77,108.82,108.69,108.69,11000.0,89.3653,89.4064,89.2996,89.2996,11000.0
2006-06-16 11:35:00,108.69,108.85,108.69,108.83,11100.0,89.2996,89.431,89.2996,89.4146,11100.0
2006-06-16 11:40:00,108.84,108.87,108.79,108.84,5500.0,89.4228,89.4474,89.3817,89.4228,5500.0
2006-06-16 11:45:00,108.88,109.03,108.87,108.92,8000.0,89.4557,89.5789,89.4474,89.4885,8000.0
2006-06-16 11:50:00,108.92,109.01,108.88,108.9,5000.0,89.4885,89.5625,89.4557,89.4721,5000.0
2006-06-16 11:55:00,108.9,108.9,108.77,108.89,66600.0,89.4721,89.4721,89.3653,89.4639,66600.0
2006-06-16 12:00:00,108.88,109.18,108.87,109.11,14700.0,89.4557,89.7021,89.4474,89.6446,14700.0
2006-06-16 12:05:00,109.1,109.18,109.05,109.17,5400.0,89.6364,89.7021,89.5953,89.6939,5400.0
2006-06-16 12:10:00,109.2,109.26,108.84,108.84,11400.0,89.7186,89.7679,89.4228,89.4228,11400.0
2006-06-16 12:15:00,108.8,108.87,108.59,108.6,17000.0,89.3899,89.4474,89.2174,89.2256,17000.0
2006-06-16 12:20:00,108.62,108.77,108.62,108.68,9200.0,89.242,89.3653,89.242,89.2913,9200.0
2006-06-16 12:25:00,108.68,108.75,108.65,108.7,7200.0,89.2913,89.3489,89.2667,89.3078,7200.0
2006-06-16 12:30:00,108.71,108.79,108.63,108.67,6300.0,89.316,89.3817,89.2503,89.2831,6300.0
2006-06-16 12:35:00,108.64,108.73,108.53,108.73,10500.0,89.2585,89.3324,89.1681,89.3324,10500.0
2006-06-16 12:40:00,108.74,108.83,108.65,108.65,8700.0,89.3406,89.4146,89.2667,89.2667,8700.0
2006-06-16 12:45:00,108.61,108.76,108.53,108.6,14700.0,89.2338,89.3571,89.1681,89.2256,14700.0
2006-06-16 12:50:00,108.59,108.76,108.59,108.73,5800.0,89.2174,89.3571,89.2174,89.3324,5800.0
2006-06-16 12:55:00,108.75,108.92,108.67,108.87,12000.0,89.3489,89.4885,89.2831,89.4474,12000.0
2006-06-16 13:00:00,108.89,109.0,108.87,109.0,5100.0,89.4639,89.5543,89.4474,89.5543,5100.0
2006-06-16 13:05:00,109.0,109.1,108.83,109.01,17100.0,89.5543,89.6364,89.4146,89.5625,17100.0
2006-06-16 13:10:00,108.97,109.07,108.96,109.06,6100.0,89.5296,89.6118,89.5214,89.6035,6100.0
2006-06-16 13:15:00,109.07,109.07,108.83,108.9,13600.0,89.6118,89.6118,89.4146,89.4721,13600.0
2006-06-16 13:20:00,108.93,108.97,108.91,108.97,4100.0,89.4967,89.5296,89.4803,89.5296,4100.0
2006-06-16 13:25:00,109.03,109.2,109.03,109.08,11700.0,89.5789,89.7186,89.5789,89.62,11700.0
2006-06-16 13:30:00,109.08,109.1,108.97,109.01,9200.0,89.62,89.6364,89.5296,89.5625,9200.0
2006-06-16 13:35:00,109.05,109.13,109.0,109.02,13600.0,89.5953,89.6611,89.5543,89.5707,13600.0
2006-06-16 13:40:00,109.03,109.11,108.9,108.99,13700.0,89.5789,89.6446,89.4721,89.546,13700.0
2006-06-16 13:45:00,109.01,109.06,109.01,109.03,9800.0,89.5625,89.6035,89.5625,89.5789,9800.0
2006-06-16 13:50:00,109.05,109.3,109.02,109.3,12700.0,89.5953,89.8007,89.5707,89.8007,12700.0
2006-06-16 13:55:00,109.29,109.29,109.14,109.14,5700.0,89.7925,89.7925,89.6693,89.6693,5700.0
2006-06-16 14:00:00,109.1,109.13,108.88,108.88,11500.0,89.6364,89.6611,89.4557,89.4557,11500.0
2006-06-16 14:05:00,108.86,108.98,108.86,108.89,3500.0,89.4392,89.5378,89.4392,89.4639,3500.0
2006-06-16 14:10:00,108.89,108.99,108.83,108.93,7200.0,89.4639,89.546,89.4146,89.4967,7200.0
2006-06-16 14:15:00,108.92,109.18,108.92,108.99,23100.0,89.4885,89.7021,89.4885,89.546,23100.0
2006-06-16 14:20:00,108.99,109.18,108.99,109.14,9400.0,89.546,89.7021,89.546,89.6693,9400.0
2006-06-16 14:25:00,109.15,109.22,108.9,108.97,12400.0,89.6775,89.735,89.4721,89.5296,12400.0
2006-06-16 14:30:00,109.02,109.19,109.02,109.18,4400.0,89.5707,89.7104,89.5707,89.7021,4400.0
2006-06-16 14:35:00,109.18,109.2,109.02,109.09,5400.0,89.7021,89.7186,89.5707,89.6282,5400.0
2006-06-16 14:40:00,109.13,109.13,108.96,108.96,2800.0,89.6611,89.6611,89.5214,89.5214,2800.0
2006-06-16 14:45:00,108.98,109.15,108.94,109.15,8000.0,89.5378,89.6775,89.505,89.6775,8000.0
2006-06-16 14:50:00,109.15,109.22,109.08,109.13,10100.0,89.6775,89.735,89.62,89.6611,10100.0
2006-06-16 14:55:00,109.15,109.3,109.15,109.28,11500.0,89.6775,89.8007,89.6775,89.7843,11500.0
2006-06-16 15:00:00,109.28,109.5,109.26,109.43,13200.0,89.7843,89.9651,89.7679,89.9075,13200.0
2006-06-16 15:05:00,109.39,109.5,109.3,109.38,13600.0,89.8747,89.9651,89.8007,89.8665,13600.0
2006-06-16 15:10:00,109.37,109.5,109.32,109.47,12000.0,89.8582,89.9651,89.8172,89.9404,12000.0
2006-06-16 15:15:00,109.48,109.59,109.44,109.59,11000.0,89.9486,90.039,89.9158,90.039,11000.0
2006-06-16 15:20:00,109.58,109.67,109.56,109.63,13000.0,90.0308,90.1047,90.0143,90.0719,13000.0
2006-06-16 15:25:00,109.64,109.72,109.62,109.7,18000.0,90.0801,90.1458,90.0636,90.1294,18000.0
2006-06-16 15:30:00,109.7,109.84,109.61,109.83,25400.0,90.1294,90.2444,90.0554,90.2362,25400.0
2006-06-16 15:35:00,109.83,109.83,109.32,109.39,27300.0,90.2362,90.2362,89.8172,89.8747,27300.0
2006-06-16 15:40:00,109.42,109.49,109.4,109.49,19200.0,89.8993,89.9568,89.8829,89.9568,19200.0
2006-06-16 15:45:00,109.48,109.48,109.29,109.37,21500.0,89.9486,89.9486,89.7925,89.8582,21500.0
2006-06-16 15:50:00,109.39,109.7,109.38,109.67,29100.0,89.8747,90.1294,89.8665,90.1047,29100.0
2006-06-16 15:55:00,109.67,109.68,109.46,109.48,40400.0,90.1047,90.1129,89.9322,89.9486,40400.0
2006-06-19 09:30:00,109.85,109.89,109.65,109.85,22000.0,90.2526,90.2855,90.0883,90.2526,22000.0
2006-06-19 09:35:00,109.85,110.09,109.83,109.86,16200.0,90.2526,90.4498,90.2362,90.2608,16200.0
2006-06-19 09:40:00,109.86,110.03,109.73,109.9,11200.0,90.2608,90.4005,90.154,90.2937,11200.0
2006-06-19 09:45:00,109.89,110.04,109.8,110.0,7500.0,90.2855,90.4087,90.2115,90.3758,7500.0
2006-06-19 09:50:00,109.99,110.05,109.85,109.98,7400.0,90.3676,90.4169,90.2526,90.3594,7400.0
2006-06-19 09:55:00,109.98,110.01,109.69,109.86,13600.0,90.3594,90.3841,90.1212,90.2608,13600.0
2006-06-19 10:00:00,109.86,109.98,109.73,109.84,21800.0,90.2608,90.3594,90.154,90.2444,21800.0
2006-06-19 10:05:00,109.89,109.93,109.8,109.93,9500.0,90.2855,90.3183,90.2115,90.3183,9500.0
2006-06-19 10:10:00,109.9,109.9,109.79,109.83,7000.0,90.2937,90.2937,90.2033,90.2362,7000.0
2006-06-19 10:15:00,109.84,109.87,109.71,109.82,13300.0,90.2444,90.269,90.1376,90.228,13300.0
2006-06-19 10:20:00,109.77,109.77,109.46,109.47,13200.0,90.1869,90.1869,89.9322,89.9404,13200.0
2006-06-19 10:25:00,109.5,109.64,109.47,109.53,15500.0,89.9651,90.0801,89.9404,89.9897,15500.0
2006-06-19 10:30:00,109.56,109.92,109.52,109.87,13400.0,90.0143,90.3101,89.9815,90.269,13400.0
2006-06-19 10:35:00,109.84,109.95,109.67,109.91,17600.0,90.2444,90.3348,90.1047,90.3019,17600.0
2006-06-19 10:40:00,109.92,109.92,109.76,109.78,9800.0,90.3101,90.3101,90.1787,90.1951,9800.0
2006-06-19 10:45:00,109.8,109.89,109.78,109.86,17600.0,90.2115,90.2855,90.1951,90.2608,17600.0
2006-06-19 10:50:00,109.83,110.04,109.8,109.99,19100.0,90.2362,90.4087,90.2115,90.3676,19100.0
2006-06-19 10:55:00,109.98,110.16,109.91,110.01,19300.0,90.3594,90.5073,90.3019,90.3841,19300.0
2006-06-19 11:00:00,110.0,110.37,110.0,110.3,41500.0,90.3758,90.6798,90.3758,90.6223,41500.0
2006-06-19 11:05:00,110.33,110.53,110.32,110.48,35300.0,90.647,90.8113,90.6388,90.7702,35300.0
2006-06-19 11:10:00,110.49,110.89,110.49,110.88,41500.0,90.7784,91.1071,90.7784,91.0989,41500.0
2006-06-19 11:15:00,110.83,110.98,110.71,110.94,27400.0,91.0578,91.181,90.9592,91.1482,27400.0
2006-06-19 11:20:00,110.94,110.98,110.55,110.57,21000.0,91.1482,91.181,90.8277,90.8442,21000.0
2006-06-19 11:25:00,110.57,110.57,110.37,110.37,11600.0,90.8442,90.8442,90.6798,90.6798,11600.0
2006-06-19 11:30:00,110.34,110.69,110.34,110.57,18500.0,90.6552,90.9428,90.6552,90.8442,18500.0
2006-06-19 11:35:00,110.58,110.62,110.44,110.53,7500.0,90.8524,90.8852,90.7374,90.8113,7500.0
2006-06-19 11:40:00,110.54,110.66,110.5,110.56,22600.0,90.8195,90.9181,90.7866,90.8359,22600.0
2006-06-19 11:45:00,110.5,110.56,110.42,110.49,12900.0,90.7866,90.8359,90.7209,90.7784,12900.0
2006-06-19 11:50:00,110.49,110.49,110.26,110.3,14700.0,90.7784,90.7784,90.5895,90.6223,14700.0
2006-06-19 11:55:00,110.31,110.43,110.23,110.43,6900.0,90.6305,90.7291,90.5648,90.7291,6900.0
2006-06-19 12:00:00,110.45,110.45,110.31,110.32,7900.0,90.7456,90.7456,90.6305,90.6388,7900.0
2006-06-19 12:05:00,110.28,110.33,110.23,110.28,17600.0,90.6059,90.647,90.5648,90.6059,17600.0
2006-06-19 12:10:00,110.24,110.28,110.2,110.26,5700.0,90.573,90.6059,90.5402,90.5895,5700.0
2006-06-19 12:15:00,110.27,110.36,110.27,110.28,7700.0,90.5977,90.6716,90.5977,90.6059,7700.0
2006-06-19 12:20:00,110.29,110.34,110.22,110.24,5300.0,90.6141,90.6552,90.5566,90.573,5300.0
2006-06-19 12:25:00,110.24,110.24,110.14,110.18,11900.0,90.573,90.573,90.4909,90.5237,11900.0
2006-06-19 12:30:00,110.2,110.2,110.06,110.09,5600.0,90.5402,90.5402,90.4251,90.4498,5600.0
2006-06-19 12:35:00,110.05,110.11,110.0,110.06,10400.0,90.4169,90.4662,90.3758,90.4251,10400.0
2006-06-19 12:40:00,110.12,110.15,110.07,110.11,6500.0,90.4744,90.4991,90.4334,90.4662,6500.0
2006-06-19 12:45:00,110.06,110.14,110.06,110.06,3800.0,90.4251,90.4909,90.4251,90.4251,3800.0
2006-06-19 12:50:00,110.07,110.12,109.97,109.98,6200.0,90.4334,90.4744,90.3512,90.3594,6200.0
2006-06-19 12:55:00,109.99,110.04,109.95,109.99,7000.0,90.3676,90.4087,90.3348,90.3676,7000.0
2006-06-19 13:00:00,109.97,109.97,109.84,109.91,9700.0,90.3512,90.3512,90.2444,90.3019,9700.0
2006-06-19 13:05:00,109.9,109.91,109.76,109.88,9600.0,90.2937,90.3019,90.1787,90.2773,9600.0
2006-06-19 13:10:00,109.88,109.88,109.69,109.78,10800.0,90.2773,90.2773,90.1212,90.1951,10800.0
2006-06-19 13:15:00,109.82,109.86,109.8,109.84,6900.0,90.228,90.2608,90.2115,90.2444,6900.0
2006-06-19 13:20:00,109.77,109.81,109.63,109.65,7000.0,90.1869,90.2197,90.0719,90.0883,7000.0
2006-06-19 13:25:00,109.66,109.75,109.55,109.75,7100.0,90.0965,90.1704,90.0061,90.1704,7100.0
2006-06-19 13:30:00,109.76,109.81,109.57,109.57,12000.0,90.1787,90.2197,90.0226,90.0226,12000.0
2006-06-19 13:35:00,109.52,109.6,109.5,109.52,14000.0,89.9815,90.0472,89.9651,89.9815,14000.0
2006-06-19 13:40:00,109.5,109.53,109.28,109.48,24900.0,89.9651,89.9897,89.7843,89.9486,24900.0
2006-06-19 13:45:00,109.49,109.77,109.49,109.69,8000.0,89.9568,90.1869,89.9568,90.1212,8000.0
2006-06-19 13:50:00,109.7,109.72,109.44,109.51,6600.0,90.1294,90.1458,89.9158,89.9733,6600.0
2006-06-19 13:55:00,109.44,109.58,109.42,109.57,6000.0,89.9158,90.0308,89.8993,90.0226,6000.0
2006-06-19 14:00:00,109.57,109.62,109.37,109.43,9200.0,90.0226,90.0636,89.8582,89.9075,9200.0
2006-06-19 14:05:00,109.43,109.61,109.43,109.59,10400.0,89.9075,90.0554,89.9075,90.039,10400.0
2006-06-19 14:10:00,109.65,109.86,109.65,109.86,10200.0,90.0883,90.2608,90.0883,90.2608,10200.0
2006-06-19 14:15:00,109.85,109.95,109.84,109.91,22400.0,90.2526,90.3348,90.2444,90.3019,22400.0
2006-06-19 14:20:00,109.9,109.93,109.61,109.7,27700.0,90.2937,90.3183,90.0554,90.1294,27700.0
2006-06-19 14:25:00,109.71,109.98,109.67,109.96,13600.0,90.1376,90.3594,90.1047,90.343,13600.0
2006-06-19 14:30:00,109.96,109.99,109.87,109.89,18600.0,90.343,90.3676,90.269,90.2855,18600.0
2006-06-19 14:35:00,109.89,109.95,109.83,109.88,14900.0,90.2855,90.3348,90.2362,90.2773,14900.0
2006-06-19 14:40:00,109.9,109.99,109.81,109.87,14800.0,90.2937,90.3676,90.2197,90.269,14800.0
2006-06-19 14:45:00,109.87,109.91,109.85,109.85,16100.0,90.269,90.3019,90.2526,90.2526,16100.0
2006-06-19 14:50:00,109.86,110.04,109.86,110.03,18300.0,90.2608,90.4087,90.2608,90.4005,18300.0
2006-06-19 14:55:00,110.03,110.09,109.93,109.93,20400.0,90.4005,90.4498,90.3183,90.3183,20400.0
2006-06-19 15:00:00,109.94,109.94,109.8,109.9,25700.0,90.3266,90.3266,90.2115,90.2937,25700.0
2006-06-19 15:05:00,109.91,109.97,109.86,109.9,14200.0,90.3019,90.3512,90.2608,90.2937,14200.0
2006-06-19 15:10:00,109.9,110.01,109.89,109.9,11500.0,90.2937,90.3841,90.2855,90.2937,11500.0
2006-06-19 15:15:00,109.9,110.13,109.9,110.12,11700.0,90.2937,90.4827,90.2937,90.4744,11700.0
2006-06-19 15:20:00,110.13,110.26,110.02,110.06,16500.0,90.4827,90.5895,90.3923,90.4251,16500.0
2006-06-19 15:25:00,110.02,110.3,110.02,110.22,21900.0,90.3923,90.6223,90.3923,90.5566,21900.0
2006-06-19 15:30:00,110.25,110.32,110.21,110.21,17300.0,90.5812,90.6388,90.5484,90.5484,17300.0
2006-06-19 15:35:00,110.18,110.18,109.99,109.99,26000.0,90.5237,90.5237,90.3676,90.3676,26000.0
2006-06-19 15:40:00,109.99,110.04,109.71,109.87,24000.0,90.3676,90.4087,90.1376,90.269,24000.0
2006-06-19 15:45:00,109.8,109.8,109.59,109.71,21800.0,90.2115,90.2115,90.039,90.1376,21800.0
2006-06-19 15:50:00,109.72,109.81,109.7,109.78,16200.0,90.1458,90.2197,90.1294,90.1951,16200.0
2006-06-19 15:55:00,109.77,109.84,109.7,109.73,35400.0,90.1869,90.2444,90.1294,90.154,35400.0
2006-06-20 09:30:00,110.05,110.44,110.0,110.31,24800.0,90.4169,90.7374,90.3758,90.6305,24800.0
2006-06-20 09:35:00,110.33,110.5,110.14,110.5,18400.0,90.647,90.7866,90.4909,90.7866,18400.0
2006-06-20 09:40:00,110.5,110.54,110.28,110.35,15800.0,90.7866,90.8195,90.6059,90.6634,15800.0
2006-06-20 09:45:00,110.3,110.35,110.05,110.12,24600.0,90.6223,90.6634,90.4169,90.4744,24600.0
2006-06-20 09:50:00,110.11,110.3,110.05,110.21,15000.0,90.4662,90.6223,90.4169,90.5484,15000.0
2006-06-20 09:55:00,110.08,110.19,109.91,110.09,15200.0,90.4416,90.532,90.3019,90.4498,15200.0
2006-06-20 10:00:00,110.1,110.15,109.91,109.94,12700.0,90.458,90.4991,90.3019,90.3266,12700.0
2006-06-20 10:05:00,109.99,110.24,109.8,109.8,15000.0,90.3676,90.573,90.2115,90.2115,15000.0
2006-06-20 10:10:00,109.75,109.86,109.68,109.81,16300.0,90.1704,90.2608,90.1129,90.2197,16300.0
2006-06-20 10:15:00,109.83,110.11,109.78,109.84,21400.0,90.2362,90.4662,90.1951,90.2444,21400.0
2006-06-20 10:20:00,109.77,110.08,109.77,110.04,24500.0,90.1869,90.4416,90.1869,90.4087,24500.0
2006-06-20 10:25:00,110.03,110.16,109.87,110.0,24700.0,90.4005,90.5073,90.269,90.3758,24700.0
2006-06-20 10:30:00,110.0,110.09,109.78,109.82,30800.0,90.3758,90.4498,90.1951,90.228,30800.0
2006-06-20 10:35:00,109.78,110.03,109.74,110.01,22800.0,90.1951,90.4005,90.1622,90.3841,22800.0
2006-06-20 10:40:00,110.03,110.03,109.72,109.8,17200.0,90.4005,90.4005,90.1458,90.2115,17200.0
2006-06-20 10:45:00,109.8,109.91,109.62,109.67,21700.0,90.2115,90.3019,90.0636,90.1047,21700.0
2006-06-20 10:50:00,109.67,109.67,109.49,109.67,12600.0,90.1047,90.1047,89.9568,90.1047,12600.0
2006-06-20 10:55:00,109.7,109.74,109.6,109.62,9800.0,90.1294,90.1622,90.0472,90.0636,9800.0
2006-06-20 11:00:00,109.62,110.0,109.51,109.93,24300.0,90.0636,90.3758,89.9733,90.3183,24300.0
2006-06-20 11:05:00,109.92,109.94,109.75,109.82,18300.0,90.3101,90.3266,90.1704,90.228,18300.0
2006-06-20 11:10:00,109.79,109.79,109.35,109.5,86500.0,90.2033,90.2033,89.8418,89.9651,86500.0
2006-06-20 11:15:00,109.5,109.62,109.36,109.6,20900.0,89.9651,90.0636,89.85,90.0472,20900.0
2006-06-20 11:20:00,109.57,109.7,109.45,109.49,27300.0,90.0226,90.1294,89.924,89.9568,27300.0
2006-06-20 11:25:00,109.45,109.6,109.3,109.6,30500.0,89.924,90.0472,89.8007,90.0472,30500.0
2006-06-20 11:30:00,109.6,109.72,109.6,109.72,17000.0,90.0472,90.1458,90.0472,90.1458,17000.0
2006-06-20 11:35:00,109.72,109.98,109.7,109.98,29800.0,90.1458,90.3594,90.1294,90.3594,29800.0
2006-06-20 11:40:00,110.0,110.05,109.9,109.93,13100.0,90.3758,90.4169,90.2937,90.3183,13100.0
2006-06-20 11:45:00,109.93,109.93,109.78,109.8,46000.0,90.3183,90.3183,90.1951,90.2115,46000.0
2006-06-20 11:50:00,109.85,109.96,109.85,109.93,11700.0,90.2526,90.343,90.2526,90.3183,11700.0
2006-06-20 11:55:00,109.92,109.97,109.9,109.93,12300.0,90.3101,90.3512,90.2937,90.3183,12300.0
2006-06-20 12:00:00,109.94,109.96,109.9,109.95,9500.0,90.3266,90.343,90.2937,90.3348,9500.0
2006-06-20 12:05:00,109.93,109.94,109.83,109.88,20400.0,90.3183,90.3266,90.2362,90.2773,20400.0
2006-06-20 12:10:00,109.84,109.84,109.52,109.57,58800.0,90.2444,90.2444,89.9815,90.0226,58800.0
2006-06-20 12:15:00,109.57,109.62,109.55,109.61,14300.0,90.0226,90.0636,90.0061,90.0554,14300.0
2006-06-20 12:20:00,109.67,109.73,109.66,109.7,13600.0,90.1047,90.154,90.0965,90.1294,13600.0
2006-06-20 12:25:00,109.72,109.75,109.63,109.67,7600.0,90.1458,90.1704,90.0719,90.1047,7600.0
2006-06-20 12:30:00,109.65,109.69,109.53,109.53,17800.0,90.0883,90.1212,89.9897,89.9897,17800.0
2006-06-20 12:35:00,109.57,109.57,109.29,109.32,13700.0,90.0226,90.0226,89.7925,89.8172,13700.0
2006-06-20 12:40:00,109.35,109.4,109.34,109.4,12100.0,89.8418,89.8829,89.8336,89.8829,12100.0
2006-06-20 12:45:00,109.38,109.5,109.35,109.47,12400.0,89.8665,89.9651,89.8418,89.9404,12400.0
2006-06-20 12:50:00,109.49,109.49,109.24,109.24,12900.0,89.9568,89.9568,89.7514,89.7514,12900.0
2006-06-20 12:55:00,109.25,109.35,109.08,109.08,21100.0,89.7597,89.8418,89.62,89.62,21100.0
2006-06-20 13:00:00,109.08,109.15,109.0,109.14,14000.0,89.62,89.6775,89.5543,89.6693,14000.0
2006-06-20 13:05:00,109.14,109.25,109.12,109.23,10400.0,89.6693,89.7597,89.6528,89.7432,10400.0
2006-06-20 13:10:00,109.25,109.34,109.21,109.34,11400.0,89.7597,89.8336,89.7268,89.8336,11400.0
2006-06-20 13:15:00,109.33,109.5,109.32,109.5,13700.0,89.8254,89.9651,89.8172,89.9651,13700.0
2006-06-20 13:20:00,109.46,109.47,109.31,109.32,16300.0,89.9322,89.9404,89.8089,89.8172,16300.0
2006-06-20 13:25:00,109.35,109.37,109.3,109.3,14600.0,89.8418,89.8582,89.8007,89.8007,14600.0
2006-06-20 13:30:00,109.3,109.3,109.05,109.13,15300.0,89.8007,89.8007,89.5953,89.6611,15300.0
2006-06-20 13:35:00,109.12,109.16,109.05,109.07,14500.0,89.6528,89.6857,89.5953,89.6118,14500.0
2006-06-20 13:40:00,109.06,109.32,109.04,109.32,25800.0,89.6035,89.8172,89.5871,89.8172,25800.0
2006-06-20 13:45:00,109.33,109.39,109.25,109.3,14000.0,89.8254,89.8747,89.7597,89.8007,14000.0
2006-06-20 13:50:00,109.3,109.34,109.24,109.31,9700.0,89.8007,89.8336,89.7514,89.8089,9700.0
2006-06-20 13:55:00,109.29,109.33,109.14,109.15,10200.0,89.7925,89.8254,89.6693,89.6775,10200.0
2006-06-20 14:00:00,109.16,109.19,109.0,109.0,31300.0,89.6857,89.7104,89.5543,89.5543,31300.0
2006-06-20 14:05:00,109.01,109.18,108.93,109.18,18000.0,89.5625,89.7021,89.4967,89.7021,18000.0
2006-06-20 14:10:00,109.18,109.27,109.04,109.07,21000.0,89.7021,89.7761,89.5871,89.6118,21000.0
2006-06-20 14:15:00,109.03,109.14,108.94,109.06,18800.0,89.5789,89.6693,89.505,89.6035,18800.0
2006-06-20 14:20:00,109.08,109.08,108.81,108.86,16600.0,89.62,89.62,89.3981,89.4392,16600.0
2006-06-20 14:25:00,108.9,109.17,108.9,109.14,14100.0,89.4721,89.6939,89.4721,89.6693,14100.0
2006-06-20 14:30:00,109.17,109.24,109.07,109.11,17700.0,89.6939,89.7514,89.6118,89.6446,17700.0
2006-06-20 14:35:00,109.11,109.34,109.07,109.32,16100.0,89.6446,89.8336,89.6118,89.8172,16100.0
2006-06-20 14:40:00,109.34,109.34,109.13,109.14,13700.0,89.8336,89.8336,89.6611,89.6693,13700.0
2006-06-20 14:45:00,109.12,109.12,108.96,108.96,25000.0,89.6528,89.6528,89.5214,89.5214,25000.0
2006-06-20 14:50:00,108.96,109.0,108.88,108.98,35800.0,89.5214,89.5543,89.4557,89.5378,35800.0
2006-06-20 14:55:00,108.99,109.05,108.82,108.84,41100.0,89.546,89.5953,89.4064,89.4228,41100.0
2006-06-20 15:00:00,108.84,108.9,108.77,108.83,21900.0,89.4228,89.4721,89.3653,89.4146,21900.0
2006-06-20 15:05:00,108.78,108.95,108.78,108.89,27000.0,89.3735,89.5132,89.3735,89.4639,27000.0
2006-06-20 15:10:00,108.89,109.07,108.88,109.02,33800.0,89.4639,89.6118,89.4557,89.5707,33800.0
2006-06-20 15:15:00,109.02,109.06,108.89,109.05,27800.0,89.5707,89.6035,89.4639,89.5953,27800.0
2006-06-20 15:20:00,109.08,109.08,108.86,108.97,24900.0,89.62,89.62,89.4392,89.5296,24900.0
2006-06-20 15:25:00,109.01,109.17,108.97,108.99,19100.0,89.5625,89.6939,89.5296,89.546,19100.0
2006-06-20 15:30:00,108.94,109.05,108.93,109.03,24200.0,89.505,89.5953,89.4967,89.5789,24200.0
2006-06-20 15:35:00,109.04,109.04,108.7,108.8,35300.0,89.5871,89.5871,89.3078,89.3899,35300.0
2006-06-20 15:40:00,108.75,108.82,108.67,108.8,34900.0,89.3489,89.4064,89.2831,89.3899,34900.0
2006-06-20 15:45:00,108.79,108.82,108.58,108.63,36500.0,89.3817,89.4064,89.2092,89.2503,36500.0
2006-06-20 15:50:00,108.63,108.8,108.58,108.68,43500.0,89.2503,89.3899,89.2092,89.2913,43500.0
2006-06-20 15:55:00,108.68,108.68,108.35,108.35,103600.0,89.2913,89.2913,89.0202,89.0202,103600.0
2006-06-21 09:30:00,110.95,110.98,110.15,110.41,175800.0,91.1564,91.181,90.4991,90.7127,175800.0
2006-06-21 09:35:00,110.41,111.5,110.2,111.26,179900.0,90.7127,91.6082,90.5402,91.4111,179900.0
2006-06-21 09:40:00,111.3,111.8,111.15,111.66,187000.0,91.4439,91.8547,91.3207,91.7397,187000.0
2006-06-21 09:45:00,111.64,112.05,111.59,111.88,137700.0,91.7233,92.0601,91.6822,91.9205,137700.0
2006-06-21 09:50:00,111.88,112.4,111.7,112.33,136800.0,91.9205,92.3477,91.7726,92.2902,136800.0
2006-06-21 09:55:00,112.32,112.65,111.93,112.58,152700.0,92.282,92.5531,91.9615,92.4956,152700.0
2006-06-21 10:00:00,112.58,113.07,112.36,112.76,132900.0,92.4956,92.8982,92.3148,92.6435,132900.0
2006-06-21 10:05:00,112.7,112.9,112.5,112.57,146100.0,92.5942,92.7585,92.4298,92.4874,146100.0
2006-06-21 10:10:00,112.58,112.71,112.28,112.36,132000.0,92.4956,92.6024,92.2491,92.3148,132000.0
2006-06-21 10:15:00,112.36,112.73,112.35,112.7,94600.0,92.3148,92.6188,92.3066,92.5942,94600.0
2006-06-21 10:20:00,112.69,112.84,112.55,112.72,58400.0,92.5859,92.7092,92.4709,92.6106,58400.0
2006-06-21 10:25:00,112.7,112.8,112.44,112.73,49300.0,92.5942,92.6763,92.3806,92.6188,49300.0
2006-06-21 10:30:00,112.75,112.94,112.72,112.9,85000.0,92.6352,92.7913,92.6106,92.7585,85000.0
2006-06-21 10:35:00,112.9,113.05,112.77,112.83,54600.0,92.7585,92.8817,92.6517,92.701,54600.0
2006-06-21 10:40:00,112.83,112.85,112.67,112.69,34100.0,92.701,92.7174,92.5695,92.5859,34100.0
2006-06-21 10:45:00,112.66,112.71,112.4,112.41,40100.0,92.5613,92.6024,92.3477,92.3559,40100.0
2006-06-21 10:50:00,112.42,112.69,112.42,112.66,36000.0,92.3641,92.5859,92.3641,92.5613,36000.0
2006-06-21 10:55:00,112.61,113.0,112.49,112.5,48800.0,92.5202,92.8406,92.4216,92.4298,48800.0
2006-06-21 11:00:00,112.5,112.6,112.43,112.6,93800.0,92.4298,92.512,92.3723,92.512,93800.0
2006-06-21 11:05:00,112.6,112.84,112.51,112.82,60500.0,92.512,92.7092,92.4381,92.6928,60500.0
2006-06-21 11:10:00,112.87,112.97,112.64,112.64,39400.0,92.7338,92.816,92.5449,92.5449,39400.0
2006-06-21 11:15:00,112.68,112.88,112.61,112.8,32900.0,92.5777,92.7421,92.5202,92.6763,32900.0
2006-06-21 11:20:00,112.78,112.87,112.72,112.85,27400.0,92.6599,92.7338,92.6106,92.7174,27400.0
2006-06-21 11:25:00,112.86,112.98,112.83,112.94,24800.0,92.7256,92.8242,92.701,92.7913,24800.0
2006-06-21 11:30:00,112.96,112.98,112.89,112.92,22600.0,92.8078,92.8242,92.7503,92.7749,22600.0
2006-06-21 11:35:00,112.96,113.29,112.94,113.19,99300.0,92.8078,93.0789,92.7913,92.9967,99300.0
2006-06-21 11:40:00,113.1,113.3,113.05,113.3,43300.0,92.9228,93.0871,92.8817,93.0871,43300.0
2006-06-21 11:45:00,113.26,113.4,113.14,113.39,28800.0,93.0543,93.1693,92.9557,93.1611,28800.0
2006-06-21 11:50:00,113.38,113.42,113.15,113.15,31800.0,93.1529,93.1857,92.9639,92.9639,31800.0
2006-06-21 11:55:00,113.15,113.16,113.0,113.05,21300.0,92.9639,92.9721,92.8406,92.8817,21300.0
2006-06-21 12:00:00,113.05,113.25,113.0,113.21,23800.0,92.8817,93.046,92.8406,93.0132,23800.0
2006-06-21 12:05:00,113.2,113.31,113.05,113.27,28000.0,93.005,93.0953,92.8817,93.0625,28000.0
2006-06-21 12:10:00,113.25,113.25,113.15,113.17,12000.0,93.046,93.046,92.9639,92.9803,12000.0
2006-06-21 12:15:00,113.15,113.34,113.06,113.34,29700.0,92.9639,93.12,92.8899,93.12,29700.0
2006-06-21 12:20:00,113.29,113.47,113.1,113.3,38500.0,93.0789,93.2268,92.9228,93.0871,38500.0
2006-06-21 12:25:00,113.31,113.6,113.29,113.45,30200.0,93.0953,93.3336,93.0789,93.2104,30200.0
2006-06-21 12:30:00,113.46,113.51,113.36,113.45,18800.0,93.2186,93.2597,93.1364,93.2104,18800.0
2006-06-21 12:35:00,113.45,113.49,113.37,113.48,17100.0,93.2104,93.2432,93.1446,93.235,17100.0
2006-06-21 12:40:00,113.48,113.62,113.32,113.32,23800.0,93.235,93.35,93.1036,93.1036,23800.0
2006-06-21 12:45:00,113.29,113.36,113.25,113.33,11200.0,93.0789,93.1364,93.046,93.1118,11200.0
2006-06-21 12:50:00,113.31,113.35,113.26,113.31,21900.0,93.0953,93.1282,93.0543,93.0953,21900.0
2006-06-21 12:55:00,113.31,113.31,113.19,113.26,14100.0,93.0953,93.0953,92.9967,93.0543,14100.0
2006-06-21 13:00:00,113.25,113.47,113.24,113.44,20500.0,93.046,93.2268,93.0378,93.2021,20500.0
2006-06-21 13:05:00,113.47,113.55,113.36,113.4,16200.0,93.2268,93.2925,93.1364,93.1693,16200.0
2006-06-21 13:10:00,113.4,113.44,113.31,113.32,28800.0,93.1693,93.2021,93.0953,93.1036,28800.0
2006-06-21 13:15:00,113.31,113.31,113.2,113.25,10100.0,93.0953,93.0953,93.005,93.046,10100.0
2006-06-21 13:20:00,113.27,113.31,113.2,113.27,21700.0,93.0625,93.0953,93.005,93.0625,21700.0
2006-06-21 13:25:00,113.24,113.3,113.18,113.18,36600.0,93.0378,93.0871,92.9885,92.9885,36600.0
2006-06-21 13:30:00,113.16,113.26,113.03,113.16,46800.0,92.9721,93.0543,92.8653,92.9721,46800.0
2006-06-21 13:35:00,113.2,113.26,113.1,113.14,21800.0,93.005,93.0543,92.9228,92.9557,21800.0
2006-06-21 13:40:00,113.14,113.3,113.06,113.21,25800.0,92.9557,93.0871,92.8899,93.0132,25800.0
2006-06-21 13:45:00,113.23,113.35,113.23,113.35,18300.0,93.0296,93.1282,93.0296,93.1282,18300.0
2006-06-21 13:50:00,113.35,113.62,113.33,113.54,30400.0,93.1282,93.35,93.1118,93.2843,30400.0
2006-06-21 13:55:00,113.55,113.72,113.42,113.45,31700.0,93.2925,93.4322,93.1857,93.2104,31700.0
2006-06-21 14:00:00,113.47,113.63,113.42,113.52,18300.0,93.2268,93.3583,93.1857,93.2679,18300.0
2006-06-21 14:05:00,113.48,113.52,113.35,113.35,33100.0,93.235,93.2679,93.1282,93.1282,33100.0
2006-06-21 14:10:00,113.36,113.45,113.32,113.35,16700.0,93.1364,93.2104,93.1036,93.1282,16700.0
2006-06-21 14:15:00,113.38,113.51,113.38,113.51,21900.0,93.1529,93.2597,93.1529,93.2597,21900.0
2006-06-21 14:20:00,113.52,113.77,113.52,113.7,42800.0,93.2679,93.4733,93.2679,93.4158,42800.0
2006-06-21 14:25:00,113.7,113.72,113.6,113.66,25000.0,93.4158,93.4322,93.3336,93.3829,25000.0
2006-06-21 14:30:00,113.67,113.72,113.53,113.55,49600.0,93.3911,93.4322,93.2761,93.2925,49600.0
2006-06-21 14:35:00,113.62,113.62,113.42,113.5,32900.0,93.35,93.35,93.1857,93.2514,32900.0
2006-06-21 14:40:00,113.51,113.57,113.45,113.45,26200.0,93.2597,93.309,93.2104,93.2104,26200.0
2006-06-21 14:45:00,113.44,113.44,113.05,113.05,27000.0,93.2021,93.2021,92.8817,92.8817,27000.0
2006-06-21 14:50:00,113.05,113.13,112.85,113.13,41800.0,92.8817,92.9475,92.7174,92.9475,41800.0
2006-06-21 14:55:00,113.14,113.41,113.08,113.37,29000.0,92.9557,93.1775,92.9064,93.1446,29000.0
2006-06-21 15:00:00,113.33,113.39,112.85,112.85,52000.0,93.1118,93.1611,92.7174,92.7174,52000.0
2006-06-21 15:05:00,112.83,113.0,112.79,112.84,32800.0,92.701,92.8406,92.6681,92.7092,32800.0
2006-06-21 15:10:00,112.87,113.15,112.82,113.1,46100.0,92.7338,92.9639,92.6928,92.9228,46100.0
2006-06-21 15:15:00,113.13,113.6,113.1,113.47,75600.0,92.9475,93.3336,92.9228,93.2268,75600.0
2006-06-21 15:20:00,113.46,113.62,113.36,113.56,46700.0,93.2186,93.35,93.1364,93.3007,46700.0
2006-06-21 15:25:00,113.58,113.58,113.43,113.52,56100.0,93.3172,93.3172,93.1939,93.2679,56100.0
2006-06-21 15:30:00,113.53,113.55,113.44,113.47,55100.0,93.2761,93.2925,93.2021,93.2268,55100.0
2006-06-21 15:35:00,113.46,113.46,113.15,113.3,60300.0,93.2186,93.2186,92.9639,93.0871,60300.0
2006-06-21 15:40:00,113.3,113.56,113.23,113.55,59500.0,93.0871,93.3007,93.0296,93.2925,59500.0
2006-06-21 15:45:00,113.54,113.54,113.24,113.4,56800.0,93.2843,93.2843,93.0378,93.1693,56800.0
2006-06-21 15:50:00,113.39,113.59,113.39,113.59,95800.0,93.1611,93.3254,93.1611,93.3254,95800.0
2006-06-21 15:55:00,113.59,113.99,113.55,113.88,143800.0,93.3254,93.654,93.2925,93.5637,143800.0
2006-06-22 09:30:00,113.5,114.41,113.5,114.34,85800.0,93.2514,93.9991,93.2514,93.9416,85800.0
2006-06-22 09:35:00,114.17,114.31,113.84,113.84,52900.0,93.8019,93.9169,93.5308,93.5308,52900.0
2006-06-22 09:40:00,113.83,114.0,113.31,113.74,67900.0,93.5226,93.6622,93.0953,93.4486,67900.0
2006-06-22 09:45:00,113.77,113.8,113.5,113.55,25400.0,93.4733,93.4979,93.2514,93.2925,25400.0
2006-06-22 09:50:00,113.55,113.7,113.37,113.51,23000.0,93.2925,93.4158,93.1446,93.2597,23000.0
2006-06-22 09:55:00,113.61,113.75,113.4,113.53,19900.0,93.3418,93.4568,93.1693,93.2761,19900.0
2006-06-22 10:00:00,113.5,113.62,113.13,113.24,36900.0,93.2514,93.35,92.9475,93.0378,36900.0
2006-06-22 10:05:00,113.24,113.24,112.86,112.98,48600.0,93.0378,93.0378,92.7256,92.8242,48600.0
2006-06-22 10:10:00,112.98,113.15,112.78,112.78,24300.0,92.8242,92.9639,92.6599,92.6599,24300.0
2006-06-22 10:15:00,112.83,112.85,112.62,112.75,32500.0,92.701,92.7174,92.5284,92.6352,32500.0
2006-06-22 10:20:00,112.8,112.8,112.63,112.67,10500.0,92.6763,92.6763,92.5367,92.5695,10500.0
2006-06-22 10:25:00,112.74,112.77,112.55,112.58,22200.0,92.627,92.6517,92.4709,92.4956,22200.0
2006-06-22 10:30:00,112.64,112.65,112.51,112.54,28200.0,92.5449,92.5531,92.4381,92.4627,28200.0
2006-06-22 10:35:00,112.55,112.62,112.5,112.53,25800.0,92.4709,92.5284,92.4298,92.4545,25800.0
2006-06-22 10:40:00,112.56,112.98,112.56,112.89,31100.0,92.4791,92.8242,92.4791,92.7503,31100.0
2006-06-22 10:45:00,112.95,113.0,112.6,112.67,38800.0,92.7996,92.8406,92.512,92.5695,38800.0
2006-06-22 10:50:00,112.7,112.96,112.7,112.9,11500.0,92.5942,92.8078,92.5942,92.7585,11500.0
2006-06-22 10:55:00,112.9,112.95,112.76,112.76,11900.0,92.7585,92.7996,92.6435,92.6435,11900.0
2006-06-22 11:00:00,112.72,112.73,112.49,112.49,16800.0,92.6106,92.6188,92.4216,92.4216,16800.0
2006-06-22 11:05:00,112.5,112.68,112.48,112.66,12500.0,92.4298,92.5777,92.4134,92.5613,12500.0
2006-06-22 11:10:00,112.65,112.67,112.45,112.56,21900.0,92.5531,92.5695,92.3888,92.4791,21900.0
2006-06-22 11:15:00,112.6,112.76,112.51,112.75,18300.0,92.512,92.6435,92.4381,92.6352,18300.0
2006-06-22 11:20:00,112.71,112.82,112.65,112.82,15000.0,92.6024,92.6928,92.5531,92.6928,15000.0
2006-06-22 11:25:00,112.82,112.98,112.8,112.82,16100.0,92.6928,92.8242,92.6763,92.6928,16100.0
2006-06-22 11:30:00,112.82,113.06,112.81,112.95,13300.0,92.6928,92.8899,92.6845,92.7996,13300.0
2006-06-22 11:35:00,112.95,113.1,112.95,113.04,13500.0,92.7996,92.9228,92.7996,92.8735,13500.0
2006-06-22 11:40:00,113.02,113.1,112.71,112.71,30800.0,92.8571,92.9228,92.6024,92.6024,30800.0
2006-06-22 11:45:00,112.72,112.74,112.61,112.62,14800.0,92.6106,92.627,92.5202,92.5284,14800.0
2006-06-22 11:50:00,112.62,112.65,112.5,112.57,12400.0,92.5284,92.5531,92.4298,92.4874,12400.0
2006-06-22 11:55:00,112.56,112.59,112.5,112.56,10600.0,92.4791,92.5038,92.4298,92.4791,10600.0
2006-06-22 12:00:00,112.58,112.7,112.54,112.7,11500.0,92.4956,92.5942,92.4627,92.5942,11500.0
2006-06-22 12:05:00,112.69,112.91,112.68,112.7,11900.0,92.5859,92.7667,92.5777,92.5942,11900.0
2006-06-22 12:10:00,112.7,112.73,112.46,112.54,15300.0,92.5942,92.6188,92.397,92.4627,15300.0
2006-06-22 12:15:00,112.55,112.64,112.5,112.64,16300.0,92.4709,92.5449,92.4298,92.5449,16300.0
2006-06-22 12:20:00,112.58,112.58,112.44,112.47,15600.0,92.4956,92.4956,92.3806,92.4052,15600.0
2006-06-22 12:25:00,112.47,112.47,112.35,112.36,15800.0,92.4052,92.4052,92.3066,92.3148,15800.0
2006-06-22 12:30:00,112.39,112.5,112.36,112.5,12100.0,92.3395,92.4298,92.3148,92.4298,12100.0
2006-06-22 12:35:00,112.5,112.59,112.45,112.55,18600.0,92.4298,92.5038,92.3888,92.4709,18600.0
2006-06-22 12:40:00,112.55,112.66,112.54,112.62,20000.0,92.4709,92.5613,92.4627,92.5284,20000.0
2006-06-22 12:45:00,112.61,112.7,112.56,112.57,24000.0,92.5202,92.5942,92.4791,92.4874,24000.0
2006-06-22 12:50:00,112.57,112.62,112.56,112.59,7800.0,92.4874,92.5284,92.4791,92.5038,7800.0
2006-06-22 12:55:00,112.57,112.58,112.42,112.49,26900.0,92.4874,92.4956,92.3641,92.4216,26900.0
2006-06-22 13:00:00,112.49,112.5,112.44,112.5,17700.0,92.4216,92.4298,92.3806,92.4298,17700.0
2006-06-22 13:05:00,112.5,112.64,112.48,112.6,13100.0,92.4298,92.5449,92.4134,92.512,13100.0
2006-06-22 13:10:00,112.6,112.6,112.53,112.55,7100.0,92.512,92.512,92.4545,92.4709,7100.0
2006-06-22 13:15:00,112.55,112.6,112.43,112.43,10400.0,92.4709,92.512,92.3723,92.3723,10400.0
2006-06-22 13:20:00,112.42,112.55,112.4,112.42,12100.0,92.3641,92.4709,92.3477,92.3641,12100.0
2006-06-22 13:25:00,112.41,112.6,112.41,112.55,13800.0,92.3559,92.512,92.3559,92.4709,13800.0
2006-06-22 13:30:00,112.54,112.54,112.3,112.32,31200.0,92.4627,92.4627,92.2655,92.282,31200.0
2006-06-22 13:35:00,112.31,112.6,112.31,112.5,17400.0,92.2737,92.512,92.2737,92.4298,17400.0
2006-06-22 13:40:00,112.49,112.53,112.35,112.4,16400.0,92.4216,92.4545,92.3066,92.3477,16400.0
2006-06-22 13:45:00,112.38,112.51,112.32,112.46,27200.0,92.3313,92.4381,92.282,92.397,27200.0
2006-06-22 13:50:00,112.46,112.5,112.42,112.48,10000.0,92.397,92.4298,92.3641,92.4134,10000.0
2006-06-22 13:55:00,112.48,112.62,112.43,112.53,12600.0,92.4134,92.5284,92.3723,92.4545,12600.0
2006-06-22 14:00:00,112.53,112.6,112.47,112.47,12100.0,92.4545,92.512,92.4052,92.4052,12100.0
2006-06-22 14:05:00,112.43,112.52,112.33,112.34,9000.0,92.3723,92.4463,92.2902,92.2984,9000.0
2006-06-22 14:10:00,112.34,112.43,112.31,112.43,10200.0,92.2984,92.3723,92.2737,92.3723,10200.0
2006-06-22 14:15:00,112.42,112.42,112.32,112.35,13600.0,92.3641,92.3641,92.282,92.3066,13600.0
2006-06-22 14:20:00,112.36,112.63,112.36,112.62,12100.0,92.3148,92.5367,92.3148,92.5284,12100.0
2006-06-22 14:25:00,112.55,112.69,112.55,112.67,18400.0,92.4709,92.5859,92.4709,92.5695,18400.0
2006-06-22 14:30:00,112.67,112.72,112.55,112.56,17400.0,92.5695,92.6106,92.4709,92.4791,17400.0
2006-06-22 14:35:00,112.6,112.69,112.57,112.64,9700.0,92.512,92.5859,92.4874,92.5449,9700.0
2006-06-22 14:40:00,112.58,112.62,112.5,112.52,12200.0,92.4956,92.5284,92.4298,92.4463,12200.0
2006-06-22 14:45:00,112.5,112.62,112.46,112.55,10000.0,92.4298,92.5284,92.397,92.4709,10000.0
2006-06-22 14:50:00,112.52,112.75,112.51,112.75,8700.0,92.4463,92.6352,92.4381,92.6352,8700.0
2006-06-22 14:55:00,112.75,112.95,112.74,112.95,26400.0,92.6352,92.7996,92.627,92.7996,26400.0
2006-06-22 15:00:00,112.98,113.0,112.74,112.78,12200.0,92.8242,92.8406,92.627,92.6599,12200.0
2006-06-22 15:05:00,112.8,112.95,112.76,112.91,11800.0,92.6763,92.7996,92.6435,92.7667,11800.0
2006-06-22 15:10:00,112.91,113.23,112.89,113.07,21400.0,92.7667,93.0296,92.7503,92.8982,21400.0
2006-06-22 15:15:00,113.06,113.3,113.04,113.2,18500.0,92.8899,93.0871,92.8735,93.005,18500.0
2006-06-22 15:20:00,113.17,113.57,113.17,113.53,21000.0,92.9803,93.309,92.9803,93.2761,21000.0
2006-06-22 15:25:00,113.51,113.61,113.5,113.51,15500.0,93.2597,93.3418,93.2514,93.2597,15500.0
2006-06-22 15:30:00,113.54,113.65,113.41,113.41,28300.0,93.2843,93.3747,93.1775,93.1775,28300.0
2006-06-22 15:35:00,113.38,113.46,113.31,113.4,14800.0,93.1529,93.2186,93.0953,93.1693,14800.0
2006-06-22 15:40:00,113.38,113.41,113.17,113.32,18900.0,93.1529,93.1775,92.9803,93.1036,18900.0
2006-06-22 15:45:00,113.38,113.46,113.36,113.36,20400.0,93.1529,93.2186,93.1364,93.1364,20400.0
2006-06-22 15:50:00,113.34,113.43,113.34,113.42,29300.0,93.12,93.1939,93.12,93.1857,29300.0
2006-06-22 15:55:00,113.42,113.43,113.35,113.4,41900.0,93.1857,93.1939,93.1282,93.1693,41900.0
2006-06-23 09:30:00,113.25,113.8,113.19,113.41,26800.0,93.046,93.4979,92.9967,93.1775,26800.0
2006-06-23 09:35:00,113.41,113.6,113.41,113.57,11000.0,93.1775,93.3336,93.1775,93.309,11000.0
2006-06-23 09:40:00,113.56,114.73,113.56,114.73,36700.0,93.3007,94.262,93.3007,94.262,36700.0
2006-06-23 09:45:00,114.72,115.28,114.72,115.23,68600.0,94.2538,94.7139,94.2538,94.6728,68600.0
2006-06-23 09:50:00,115.25,115.58,115.25,115.4,53500.0,94.6892,94.9604,94.6892,94.8125,53500.0
2006-06-23 09:55:00,115.4,115.4,114.85,114.91,48700.0,94.8125,94.8125,94.3606,94.4099,48700.0
2006-06-23 10:00:00,114.9,115.0,114.7,114.91,28000.0,94.4017,94.4838,94.2374,94.4099,28000.0
2006-06-23 10:05:00,114.87,114.92,114.72,114.87,64800.0,94.377,94.4181,94.2538,94.377,64800.0
2006-06-23 10:10:00,114.83,115.03,114.83,115.03,14500.0,94.3442,94.5085,94.3442,94.5085,14500.0
2006-06-23 10:15:00,115.03,115.17,114.9,115.11,18900.0,94.5085,94.6235,94.4017,94.5742,18900.0
2006-06-23 10:20:00,115.14,115.2,115.03,115.15,14200.0,94.5989,94.6482,94.5085,94.6071,14200.0
2006-06-23 10:25:00,115.14,115.15,114.96,114.99,10500.0,94.5989,94.6071,94.451,94.4756,10500.0
2006-06-23 10:30:00,114.99,115.1,114.95,114.98,13000.0,94.4756,94.566,94.4428,94.4674,13000.0
2006-06-23 10:35:00,114.98,115.04,114.7,114.72,7500.0,94.4674,94.5167,94.2374,94.2538,7500.0
2006-06-23 10:40:00,114.7,114.89,114.61,114.89,13900.0,94.2374,94.3935,94.1634,94.3935,13900.0
2006-06-23 10:45:00,114.89,114.93,114.75,114.78,9400.0,94.3935,94.4263,94.2784,94.3031,9400.0
2006-06-23 10:50:00,114.79,114.91,114.79,114.82,8100.0,94.3113,94.4099,94.3113,94.336,8100.0
2006-06-23 10:55:00,114.81,114.85,114.56,114.85,12900.0,94.3277,94.3606,94.1223,94.3606,12900.0
2006-06-23 11:00:00,114.86,115.01,114.82,114.97,13000.0,94.3688,94.4921,94.336,94.4592,13000.0
2006-06-23 11:05:00,114.97,114.97,114.63,114.63,16300.0,94.4592,94.4592,94.1799,94.1799,16300.0
2006-06-23 11:10:00,114.63,114.63,114.35,114.35,27500.0,94.1799,94.1799,93.9498,93.9498,27500.0
2006-06-23 11:15:00,114.36,114.62,114.36,114.62,15700.0,93.958,94.1716,93.958,94.1716,15700.0
2006-06-23 11:20:00,114.62,114.85,114.62,114.83,8900.0,94.1716,94.3606,94.1716,94.3442,8900.0
2006-06-23 11:25:00,114.77,114.84,114.69,114.7,7200.0,94.2949,94.3524,94.2291,94.2374,7200.0
2006-06-23 11:30:00,114.77,114.77,114.55,114.64,7800.0,94.2949,94.2949,94.1141,94.1881,7800.0
2006-06-23 11:35:00,114.64,114.73,114.58,114.58,6400.0,94.1881,94.262,94.1388,94.1388,6400.0
2006-06-23 11:40:00,114.53,114.63,114.53,114.6,10100.0,94.0977,94.1799,94.0977,94.1552,10100.0
2006-06-23 11:45:00,114.6,114.78,114.6,114.74,5500.0,94.1552,94.3031,94.1552,94.2702,5500.0
2006-06-23 11:50:00,114.75,114.76,114.71,114.75,5700.0,94.2784,94.2867,94.2456,94.2784,5700.0
2006-06-23 11:55:00,114.75,114.75,114.6,114.61,7000.0,94.2784,94.2784,94.1552,94.1634,7000.0
2006-06-23 12:00:00,114.61,114.75,114.57,114.75,11000.0,94.1634,94.2784,94.1306,94.2784,11000.0
2006-06-23 12:05:00,114.77,114.92,114.75,114.9,8300.0,94.2949,94.4181,94.2784,94.4017,8300.0
2006-06-23 12:10:00,114.9,115.08,114.9,115.04,13100.0,94.4017,94.5496,94.4017,94.5167,13100.0
2006-06-23 12:15:00,114.97,115.22,114.97,115.22,16900.0,94.4592,94.6646,94.4592,94.6646,16900.0
2006-06-23 12:20:00,115.25,115.57,115.19,115.57,38500.0,94.6892,94.9522,94.6399,94.9522,38500.0
2006-06-23 12:25:00,115.58,115.9,115.5,115.62,32100.0,94.9604,95.2233,94.8946,94.9932,32100.0
2006-06-23 12:30:00,115.6,115.7,115.5,115.68,10800.0,94.9768,95.059,94.8946,95.0425,10800.0
2006-06-23 12:35:00,115.73,115.77,115.49,115.52,25400.0,95.0836,95.1165,94.8864,94.9111,25400.0
2006-06-23 12:40:00,115.53,115.59,115.41,115.54,10500.0,94.9193,94.9686,94.8207,94.9275,10500.0
2006-06-23 12:45:00,115.49,115.59,115.36,115.42,7700.0,94.8864,94.9686,94.7796,94.8289,7700.0
2006-06-23 12:50:00,115.46,115.57,115.37,115.38,11600.0,94.8618,94.9522,94.7878,94.7961,11600.0
2006-06-23 12:55:00,115.3,115.37,115.2,115.29,13800.0,94.7303,94.7878,94.6482,94.7221,13800.0
2006-06-23 13:00:00,115.28,115.4,115.27,115.39,6900.0,94.7139,94.8125,94.7057,94.8043,6900.0
2006-06-23 13:05:00,115.39,115.39,115.36,115.36,5000.0,94.8043,94.8043,94.7796,94.7796,5000.0
2006-06-23 13:10:00,115.37,115.48,115.35,115.37,9400.0,94.7878,94.8782,94.7714,94.7878,9400.0
2006-06-23 13:15:00,115.36,115.38,115.3,115.31,6900.0,94.7796,94.7961,94.7303,94.7385,6900.0
2006-06-23 13:20:00,115.31,115.36,115.28,115.31,8700.0,94.7385,94.7796,94.7139,94.7385,8700.0
2006-06-23 13:25:00,115.29,115.32,114.9,115.02,52100.0,94.7221,94.7468,94.4017,94.5003,52100.0
2006-06-23 13:30:00,114.99,115.21,114.99,115.13,13000.0,94.4756,94.6564,94.4756,94.5907,13000.0
2006-06-23 13:35:00,115.09,115.13,115.0,115.06,12300.0,94.5578,94.5907,94.4838,94.5331,12300.0
2006-06-23 13:40:00,115.06,115.25,115.06,115.25,11200.0,94.5331,94.6892,94.5331,94.6892,11200.0
2006-06-23 13:45:00,115.26,115.27,115.05,115.22,13400.0,94.6975,94.7057,94.5249,94.6646,13400.0
2006-06-23 13:50:00,115.19,115.26,115.16,115.25,8700.0,94.6399,94.6975,94.6153,94.6892,8700.0
2006-06-23 13:55:00,115.22,115.27,115.22,115.25,7600.0,94.6646,94.7057,94.6646,94.6892,7600.0
2006-06-23 14:00:00,115.26,115.26,115.04,115.06,5900.0,94.6975,94.6975,94.5167,94.5331,5900.0
2006-06-23 14:05:00,115.06,115.23,115.03,115.23,9700.0,94.5331,94.6728,94.5085,94.6728,9700.0
2006-06-23 14:10:00,115.19,115.27,115.15,115.27,10700.0,94.6399,94.7057,94.6071,94.7057,10700.0
2006-06-23 14:15:00,115.26,115.26,115.15,115.25,8400.0,94.6975,94.6975,94.6071,94.6892,8400.0
2006-06-23 14:20:00,115.25,115.26,115.19,115.2,2700.0,94.6892,94.6975,94.6399,94.6482,2700.0
2006-06-23 14:25:00,115.2,115.23,115.17,115.19,6100.0,94.6482,94.6728,94.6235,94.6399,6100.0
2006-06-23 14:30:00,115.2,115.45,115.2,115.45,10500.0,94.6482,94.8536,94.6482,94.8536,10500.0
2006-06-23 14:35:00,115.45,115.45,115.3,115.3,6200.0,94.8536,94.8536,94.7303,94.7303,6200.0
2006-06-23 14:40:00,115.3,115.3,115.18,115.18,5300.0,94.7303,94.7303,94.6317,94.6317,5300.0
2006-06-23 14:45:00,115.18,115.18,114.91,114.95,14500.0,94.6317,94.6317,94.4099,94.4428,14500.0
2006-06-23 14:50:00,114.95,115.11,114.91,115.11,10900.0,94.4428,94.5742,94.4099,94.5742,10900.0
2006-06-23 14:55:00,115.11,115.11,114.78,114.78,12400.0,94.5742,94.5742,94.3031,94.3031,12400.0
2006-06-23 15:00:00,114.79,114.79,114.61,114.7,94700.0,94.3113,94.3113,94.1634,94.2374,94700.0
2006-06-23 15:05:00,114.7,114.91,114.7,114.91,59000.0,94.2374,94.4099,94.2374,94.4099,59000.0
2006-06-23 15:10:00,114.92,114.95,114.69,114.73,21700.0,94.4181,94.4428,94.2291,94.262,21700.0
2006-06-23 15:15:00,114.73,114.9,114.71,114.9,10500.0,94.262,94.4017,94.2456,94.4017,10500.0
2006-06-23 15:20:00,114.9,114.96,114.83,114.93,14000.0,94.4017,94.451,94.3442,94.4263,14000.0
2006-06-23 15:25:00,114.93,115.16,114.75,115.11,26400.0,94.4263,94.6153,94.2784,94.5742,26400.0
2006-06-23 15:30:00,115.13,115.13,115.0,115.05,12300.0,94.5907,94.5907,94.4838,94.5249,12300.0
2006-06-23 15:35:00,115.03,115.2,115.02,115.2,24700.0,94.5085,94.6482,94.5003,94.6482,24700.0
2006-06-23 15:40:00,115.18,115.25,115.15,115.24,30500.0,94.6317,94.6892,94.6071,94.681,30500.0
2006-06-23 15:45:00,115.24,115.51,115.24,115.51,31500.0,94.681,94.9029,94.681,94.9029,31500.0
2006-06-23 15:50:00,115.51,115.63,115.28,115.29,39200.0,94.9029,95.0014,94.7139,94.7221,39200.0
2006-06-23 15:55:00,115.29,115.38,115.15,115.16,42700.0,94.7221,94.7961,94.6071,94.6153,42700.0
2006-06-26 09:30:00,115.04,115.63,114.91,115.63,39500.0,94.5167,95.0014,94.4099,95.0014,39500.0
2006-06-26 09:35:00,115.63,115.81,115.4,115.49,19900.0,95.0014,95.1493,94.8125,94.8864,19900.0
2006-06-26 09:40:00,115.52,115.85,115.48,115.52,8600.0,94.9111,95.1822,94.8782,94.9111,8600.0
2006-06-26 09:45:00,115.52,115.59,115.44,115.46,19500.0,94.9111,94.9686,94.8453,94.8618,19500.0
2006-06-26 09:50:00,115.46,115.46,114.92,115.07,23500.0,94.8618,94.8618,94.4181,94.5414,23500.0
2006-06-26 09:55:00,115.1,115.55,114.93,115.35,15200.0,94.566,94.9357,94.4263,94.7714,15200.0
2006-06-26 10:00:00,115.35,115.59,115.06,115.59,11500.0,94.7714,94.9686,94.5331,94.9686,11500.0
2006-06-26 10:05:00,115.55,115.55,115.34,115.51,31300.0,94.9357,94.9357,94.7632,94.9029,31300.0
2006-06-26 10:10:00,115.51,115.55,115.1,115.23,19800.0,94.9029,94.9357,94.566,94.6728,19800.0
2006-06-26 10:15:00,115.2,115.3,115.08,115.21,7800.0,94.6482,94.7303,94.5496,94.6564,7800.0
2006-06-26 10:20:00,115.2,115.42,115.14,115.38,11300.0,94.6482,94.8289,94.5989,94.7961,11300.0
2006-06-26 10:25:00,115.38,115.55,115.37,115.43,9600.0,94.7961,94.9357,94.7878,94.8371,9600.0
2006-06-26 10:30:00,115.46,115.56,115.4,115.51,11100.0,94.8618,94.9439,94.8125,94.9029,11100.0
2006-06-26 10:35:00,115.51,115.51,115.33,115.33,8900.0,94.9029,94.9029,94.755,94.755,8900.0
2006-06-26 10:40:00,115.35,115.4,115.31,115.4,5200.0,94.7714,94.8125,94.7385,94.8125,5200.0
2006-06-26 10:45:00,115.4,115.4,115.1,115.14,8000.0,94.8125,94.8125,94.566,94.5989,8000.0
2006-06-26 10:50:00,115.11,115.2,115.0,115.0,13200.0,94.5742,94.6482,94.4838,94.4838,13200.0
2006-06-26 10:55:00,115.01,115.05,114.91,114.93,9800.0,94.4921,94.5249,94.4099,94.4263,9800.0
2006-06-26 11:00:00,114.91,114.99,114.9,114.95,9300.0,94.4099,94.4756,94.4017,94.4428,9300.0
2006-06-26 11:05:00,114.96,114.97,114.7,114.83,22800.0,94.451,94.4592,94.2374,94.3442,22800.0
2006-06-26 11:10:00,114.85,115.0,114.85,114.85,12400.0,94.3606,94.4838,94.3606,94.3606,12400.0
2006-06-26 11:15:00,114.86,114.86,114.65,114.68,14900.0,94.3688,94.3688,94.1963,94.2209,14900.0
2006-06-26 11:20:00,114.67,114.74,114.55,114.55,7900.0,94.2127,94.2702,94.1141,94.1141,7900.0
2006-06-26 11:25:00,114.56,114.63,114.48,114.48,18700.0,94.1223,94.1799,94.0566,94.0566,18700.0
2006-06-26 11:30:00,114.41,114.5,114.39,114.47,19800.0,93.9991,94.073,93.9827,94.0484,19800.0
2006-06-26 11:35:00,114.46,114.62,114.45,114.62,8200.0,94.0402,94.1716,94.032,94.1716,8200.0
2006-06-26 11:40:00,114.62,114.67,114.6,114.65,3800.0,94.1716,94.2127,94.1552,94.1963,3800.0
2006-06-26 11:45:00,114.65,114.7,114.5,114.53,11500.0,94.1963,94.2374,94.073,94.0977,11500.0
2006-06-26 11:50:00,114.52,114.52,114.22,114.35,9100.0,94.0895,94.0895,93.843,93.9498,9100.0
2006-06-26 11:55:00,114.29,114.47,114.23,114.47,20800.0,93.9005,94.0484,93.8512,94.0484,20800.0
2006-06-26 12:00:00,114.41,114.41,114.18,114.18,16600.0,93.9991,93.9991,93.8101,93.8101,16600.0
2006-06-26 12:05:00,114.19,114.2,113.92,113.99,78800.0,93.8183,93.8266,93.5965,93.654,78800.0
2006-06-26 12:10:00,113.99,114.13,113.94,114.06,201000.0,93.654,93.7691,93.6129,93.7115,201000.0
2006-06-26 12:15:00,114.1,114.18,114.07,114.11,7200.0,93.7444,93.8101,93.7198,93.7526,7200.0
2006-06-26 12:20:00,114.11,114.26,114.11,114.26,10600.0,93.7526,93.8759,93.7526,93.8759,10600.0
2006-06-26 12:25:00,114.27,114.45,114.27,114.34,11200.0,93.8841,94.032,93.8841,93.9416,11200.0
2006-06-26 12:30:00,114.32,114.44,114.31,114.44,7900.0,93.9252,94.0237,93.9169,94.0237,7900.0
2006-06-26 12:35:00,114.44,114.55,114.44,114.55,16900.0,94.0237,94.1141,94.0237,94.1141,16900.0
2006-06-26 12:40:00,114.55,114.69,114.55,114.69,6700.0,94.1141,94.2291,94.1141,94.2291,6700.0
2006-06-26 12:45:00,114.7,114.75,114.7,114.72,6100.0,94.2374,94.2784,94.2374,94.2538,6100.0
2006-06-26 12:50:00,114.72,114.79,114.61,114.62,9500.0,94.2538,94.3113,94.1634,94.1716,9500.0
2006-06-26 12:55:00,114.63,114.67,114.62,114.65,1900.0,94.1799,94.2127,94.1716,94.1963,1900.0
2006-06-26 13:00:00,114.65,114.8,114.65,114.69,14000.0,94.1963,94.3195,94.1963,94.2291,14000.0
2006-06-26 13:05:00,114.69,114.7,114.63,114.67,8800.0,94.2291,94.2374,94.1799,94.2127,8800.0
2006-06-26 13:10:00,114.67,114.75,114.61,114.61,7200.0,94.2127,94.2784,94.1634,94.1634,7200.0
2006-06-26 13:15:00,114.6,114.6,114.35,114.36,18600.0,94.1552,94.1552,93.9498,93.958,18600.0
2006-06-26 13:20:00,114.37,114.39,114.33,114.39,3000.0,93.9662,93.9827,93.9334,93.9827,3000.0
2006-06-26 13:25:00,114.37,114.49,114.32,114.38,11000.0,93.9662,94.0648,93.9252,93.9745,11000.0
2006-06-26 13:30:00,114.34,114.43,114.34,114.41,6600.0,93.9416,94.0155,93.9416,93.9991,6600.0
2006-06-26 13:35:00,114.41,114.61,114.41,114.61,9200.0,93.9991,94.1634,93.9991,94.1634,9200.0
2006-06-26 13:40:00,114.6,114.72,114.6,114.71,4500.0,94.1552,94.2538,94.1552,94.2456,4500.0
2006-06-26 13:45:00,114.72,114.78,114.72,114.73,7600.0,94.2538,94.3031,94.2538,94.262,7600.0
2006-06-26 13:50:00,114.74,114.79,114.72,114.79,6200.0,94.2702,94.3113,94.2538,94.3113,6200.0
2006-06-26 13:55:00,114.79,114.9,114.78,114.9,7000.0,94.3113,94.4017,94.3031,94.4017,7000.0
2006-06-26 14:00:00,114.9,114.9,114.84,114.85,11100.0,94.4017,94.4017,94.3524,94.3606,11100.0
2006-06-26 14:05:00,114.89,114.89,114.72,114.76,8000.0,94.3935,94.3935,94.2538,94.2867,8000.0
2006-06-26 14:10:00,114.77,114.77,114.58,114.63,16600.0,94.2949,94.2949,94.1388,94.1799,16600.0
2006-06-26 14:15:00,114.6,114.61,114.5,114.53,12000.0,94.1552,94.1634,94.073,94.0977,12000.0
2006-06-26 14:20:00,114.52,114.55,114.51,114.54,5600.0,94.0895,94.1141,94.0813,94.1059,5600.0
2006-06-26 14:25:00,114.55,114.64,114.53,114.62,10900.0,94.1141,94.1881,94.0977,94.1716,10900.0
2006-06-26 14:30:00,114.62,114.62,114.48,114.52,6700.0,94.1716,94.1716,94.0566,94.0895,6700.0
2006-06-26 14:35:00,114.52,114.52,114.35,114.44,7900.0,94.0895,94.0895,93.9498,94.0237,7900.0
2006-06-26 14:40:00,114.45,114.59,114.43,114.58,6200.0,94.032,94.147,94.0155,94.1388,6200.0
2006-06-26 14:45:00,114.6,114.75,114.6,114.75,10700.0,94.1552,94.2784,94.1552,94.2784,10700.0
2006-06-26 14:50:00,114.74,114.82,114.72,114.77,5200.0,94.2702,94.336,94.2538,94.2949,5200.0
2006-06-26 14:55:00,114.75,114.77,114.71,114.76,5400.0,94.2784,94.2949,94.2456,94.2867,5400.0
2006-06-26 15:00:00,114.73,114.76,114.7,114.74,5900.0,94.262,94.2867,94.2374,94.2702,5900.0
2006-06-26 15:05:00,114.75,114.8,114.68,114.72,5800.0,94.2784,94.3195,94.2209,94.2538,5800.0
2006-06-26 15:10:00,114.69,114.71,114.62,114.71,6200.0,94.2291,94.2456,94.1716,94.2456,6200.0
2006-06-26 15:15:00,114.74,114.82,114.73,114.78,4600.0,94.2702,94.336,94.262,94.3031,4600.0
2006-06-26 15:20:00,114.77,114.84,114.76,114.76,8500.0,94.2949,94.3524,94.2867,94.2867,8500.0
2006-06-26 15:25:00,114.77,114.86,114.77,114.85,3100.0,94.2949,94.3688,94.2949,94.3606,3100.0
2006-06-26 15:30:00,114.87,115.01,114.87,114.98,7200.0,94.377,94.4921,94.377,94.4674,7200.0
2006-06-26 15:35:00,114.99,115.2,114.99,115.2,20400.0,94.4756,94.6482,94.4756,94.6482,20400.0
2006-06-26 15:40:00,115.19,115.19,115.07,115.08,20000.0,94.6399,94.6399,94.5414,94.5496,20000.0
2006-06-26 15:45:00,115.07,115.08,114.97,115.0,16400.0,94.5414,94.5496,94.4592,94.4838,16400.0
2006-06-26 15:50:00,114.99,115.08,114.97,115.02,11500.0,94.4756,94.5496,94.4592,94.5003,11500.0
2006-06-26 15:55:00,115.03,115.12,115.02,115.12,34600.0,94.5085,94.5824,94.5003,94.5824,34600.0
2006-06-27 09:30:00,115.35,115.62,115.31,115.5,28100.0,94.7714,94.9932,94.7385,94.8946,28100.0
2006-06-27 09:35:00,115.43,115.7,115.42,115.7,18800.0,94.8371,95.059,94.8289,95.059,18800.0
2006-06-27 09:40:00,115.66,115.99,115.63,115.82,21500.0,95.0261,95.2972,95.0014,95.1576,21500.0
2006-06-27 09:45:00,115.8,115.81,115.42,115.49,17600.0,95.1411,95.1493,94.8289,94.8864,17600.0
2006-06-27 09:50:00,115.5,115.58,115.25,115.25,18700.0,94.8946,94.9604,94.6892,94.6892,18700.0
2006-06-27 09:55:00,115.25,115.47,115.1,115.46,15300.0,94.6892,94.87,94.566,94.8618,15300.0
2006-06-27 10:00:00,115.47,115.64,115.31,115.31,28600.0,94.87,95.0097,94.7385,94.7385,28600.0
2006-06-27 10:05:00,115.45,115.72,115.37,115.64,20000.0,94.8536,95.0754,94.7878,95.0097,20000.0
2006-06-27 10:10:00,115.65,115.83,115.65,115.78,26200.0,95.0179,95.1658,95.0179,95.1247,26200.0
2006-06-27 10:15:00,115.78,115.95,115.77,115.89,30600.0,95.1247,95.2644,95.1165,95.2151,30600.0
2006-06-27 10:20:00,115.89,116.24,115.81,116.22,32500.0,95.2151,95.5026,95.1493,95.4862,32500.0
2006-06-27 10:25:00,116.23,116.27,116.08,116.18,19700.0,95.4944,95.5273,95.3712,95.4533,19700.0
2006-06-27 10:30:00,116.17,116.26,115.94,115.94,17700.0,95.4451,95.5191,95.2561,95.2561,17700.0
2006-06-27 10:35:00,115.94,116.06,115.92,115.98,10200.0,95.2561,95.3547,95.2397,95.289,10200.0
2006-06-27 10:40:00,115.98,116.03,115.93,115.94,5800.0,95.289,95.3301,95.2479,95.2561,5800.0
2006-06-27 10:45:00,115.92,116.0,115.87,115.92,9400.0,95.2397,95.3054,95.1986,95.2397,9400.0
2006-06-27 10:50:00,115.96,116.09,115.92,116.07,7300.0,95.2726,95.3794,95.2397,95.363,7300.0
2006-06-27 10:55:00,116.04,116.04,115.77,115.84,10000.0,95.3383,95.3383,95.1165,95.174,10000.0
2006-06-27 11:00:00,115.86,115.95,115.73,115.73,5800.0,95.1904,95.2644,95.0836,95.0836,5800.0
2006-06-27 11:05:00,115.72,115.72,115.46,115.61,15700.0,95.0754,95.0754,94.8618,94.985,15700.0
2006-06-27 11:10:00,115.61,115.61,115.29,115.3,11800.0,94.985,94.985,94.7221,94.7303,11800.0
2006-06-27 11:15:00,115.3,115.54,115.3,115.43,14500.0,94.7303,94.9275,94.7303,94.8371,14500.0
2006-06-27 11:20:00,115.5,115.52,115.36,115.51,6700.0,94.8946,94.9111,94.7796,94.9029,6700.0
2006-06-27 11:25:00,115.48,115.49,115.29,115.38,16400.0,94.8782,94.8864,94.7221,94.7961,16400.0
2006-06-27 11:30:00,115.35,115.4,115.34,115.36,10000.0,94.7714,94.8125,94.7632,94.7796,10000.0
2006-06-27 11:35:00,115.37,115.47,115.37,115.42,13000.0,94.7878,94.87,94.7878,94.8289,13000.0
2006-06-27 11:40:00,115.41,115.42,115.34,115.38,10000.0,94.8207,94.8289,94.7632,94.7961,10000.0
2006-06-27 11:45:00,115.34,115.35,115.3,115.33,12500.0,94.7632,94.7714,94.7303,94.755,12500.0
2006-06-27 11:50:00,115.33,115.46,115.31,115.46,17900.0,94.755,94.8618,94.7385,94.8618,17900.0
2006-06-27 11:55:00,115.48,115.63,115.43,115.6,11900.0,94.8782,95.0014,94.8371,94.9768,11900.0
2006-06-27 12:00:00,115.59,115.69,115.59,115.69,8300.0,94.9686,95.0507,94.9686,95.0507,8300.0
2006-06-27 12:05:00,115.65,115.65,115.55,115.57,55800.0,95.0179,95.0179,94.9357,94.9522,55800.0
2006-06-27 12:10:00,115.58,115.64,115.55,115.57,25500.0,94.9604,95.0097,94.9357,94.9522,25500.0
2006-06-27 12:15:00,115.56,115.6,115.45,115.45,18500.0,94.9439,94.9768,94.8536,94.8536,18500.0
2006-06-27 12:20:00,115.46,115.5,115.45,115.45,9500.0,94.8618,94.8946,94.8536,94.8536,9500.0
2006-06-27 12:25:00,115.45,115.45,115.35,115.35,6600.0,94.8536,94.8536,94.7714,94.7714,6600.0
2006-06-27 12:30:00,115.3,115.3,115.24,115.24,16900.0,94.7303,94.7303,94.681,94.681,16900.0
2006-06-27 12:35:00,115.25,115.37,115.24,115.35,24200.0,94.6892,94.7878,94.681,94.7714,24200.0
2006-06-27 12:40:00,115.35,115.42,115.32,115.39,21000.0,94.7714,94.8289,94.7468,94.8043,21000.0
2006-06-27 12:45:00,115.42,115.54,115.39,115.42,31400.0,94.8289,94.9275,94.8043,94.8289,31400.0
2006-06-27 12:50:00,115.42,115.44,115.34,115.37,31700.0,94.8289,94.8453,94.7632,94.7878,31700.0
2006-06-27 12:55:00,115.37,115.45,115.36,115.44,7500.0,94.7878,94.8536,94.7796,94.8453,7500.0
2006-06-27 13:00:00,115.38,115.38,115.22,115.26,11200.0,94.7961,94.7961,94.6646,94.6975,11200.0
2006-06-27 13:05:00,115.25,115.31,115.19,115.31,12400.0,94.6892,94.7385,94.6399,94.7385,12400.0
2006-06-27 13:10:00,115.32,115.34,115.25,115.32,7100.0,94.7468,94.7632,94.6892,94.7468,7100.0
2006-06-27 13:15:00,115.36,115.43,115.33,115.4,6300.0,94.7796,94.8371,94.755,94.8125,6300.0
2006-06-27 13:20:00,115.38,115.4,115.31,115.38,7700.0,94.7961,94.8125,94.7385,94.7961,7700.0
2006-06-27 13:25:00,115.38,115.53,115.38,115.53,6700.0,94.7961,94.9193,94.7961,94.9193,6700.0
2006-06-27 13:30:00,115.53,115.6,115.5,115.6,7400.0,94.9193,94.9768,94.8946,94.9768,7400.0
2006-06-27 13:35:00,115.59,115.6,115.41,115.44,21300.0,94.9686,94.9768,94.8207,94.8453,21300.0
2006-06-27 13:40:00,115.44,115.49,115.32,115.49,10100.0,94.8453,94.8864,94.7468,94.8864,10100.0
2006-06-27 13:45:00,115.47,115.48,115.4,115.45,11600.0,94.87,94.8782,94.8125,94.8536,11600.0
2006-06-27 13:50:00,115.44,115.47,115.4,115.4,7300.0,94.8453,94.87,94.8125,94.8125,7300.0
2006-06-27 13:55:00,115.4,115.49,115.4,115.49,12900.0,94.8125,94.8864,94.8125,94.8864,12900.0
2006-06-27 14:00:00,115.49,115.57,115.44,115.56,24900.0,94.8864,94.9522,94.8453,94.9439,24900.0
2006-06-27 14:05:00,115.6,115.73,115.45,115.46,14600.0,94.9768,95.0836,94.8536,94.8618,14600.0
2006-06-27 14:10:00,115.46,115.51,115.33,115.35,14100.0,94.8618,94.9029,94.755,94.7714,14100.0
2006-06-27 14:15:00,115.33,115.39,115.31,115.33,8400.0,94.755,94.8043,94.7385,94.755,8400.0
2006-06-27 14:20:00,115.4,115.47,115.26,115.35,14300.0,94.8125,94.87,94.6975,94.7714,14300.0
2006-06-27 14:25:00,115.27,115.42,115.23,115.35,14600.0,94.7057,94.8289,94.6728,94.7714,14600.0
2006-06-27 14:30:00,115.37,115.4,115.27,115.39,17900.0,94.7878,94.8125,94.7057,94.8043,17900.0
2006-06-27 14:35:00,115.42,115.42,115.16,115.2,22400.0,94.8289,94.8289,94.6153,94.6482,22400.0
2006-06-27 14:40:00,115.19,115.2,115.05,115.09,24100.0,94.6399,94.6482,94.5249,94.5578,24100.0
2006-06-27 14:45:00,115.08,115.18,115.0,115.08,31800.0,94.5496,94.6317,94.4838,94.5496,31800.0
2006-06-27 14:50:00,115.02,115.04,114.82,114.9,25400.0,94.5003,94.5167,94.336,94.4017,25400.0
2006-06-27 14:55:00,114.87,114.95,114.76,114.84,28600.0,94.377,94.4428,94.2867,94.3524,28600.0
2006-06-27 15:00:00,114.82,114.99,114.81,114.99,42700.0,94.336,94.4756,94.3277,94.4756,42700.0
2006-06-27 15:05:00,115.02,115.05,114.84,114.96,30300.0,94.5003,94.5249,94.3524,94.451,30300.0
2006-06-27 15:10:00,114.96,115.09,114.91,114.92,23100.0,94.451,94.5578,94.4099,94.4181,23100.0
2006-06-27 15:15:00,114.99,115.22,114.93,115.21,30100.0,94.4756,94.6646,94.4263,94.6564,30100.0
2006-06-27 15:20:00,115.18,115.22,115.0,115.1,23700.0,94.6317,94.6646,94.4838,94.566,23700.0
2006-06-27 15:25:00,115.09,115.09,114.81,114.89,44000.0,94.5578,94.5578,94.3277,94.3935,44000.0
2006-06-27 15:30:00,114.93,114.95,114.76,114.94,30100.0,94.4263,94.4428,94.2867,94.4345,30100.0
2006-06-27 15:35:00,114.95,115.0,114.7,114.71,39100.0,94.4428,94.4838,94.2374,94.2456,39100.0
2006-06-27 15:40:00,114.71,114.71,114.51,114.58,60300.0,94.2456,94.2456,94.0813,94.1388,60300.0
2006-06-27 15:45:00,114.55,114.6,114.19,114.32,74900.0,94.1141,94.1552,93.8183,93.9252,74900.0
2006-06-27 15:50:00,114.32,114.32,114.17,114.27,48900.0,93.9252,93.9252,93.8019,93.8841,48900.0
2006-06-27 15:55:00,114.23,114.23,114.09,114.1,101300.0,93.8512,93.8512,93.7362,93.7444,101300.0
2006-06-28 09:30:00,114.5,114.55,114.34,114.34,27000.0,94.073,94.1141,93.9416,93.9416,27000.0
2006-06-28 09:35:00,114.3,114.6,114.17,114.57,34700.0,93.9087,94.1552,93.8019,94.1306,34700.0
2006-06-28 09:40:00,114.58,114.58,114.0,114.0,20600.0,94.1388,94.1388,93.6622,93.6622,20600.0
2006-06-28 09:45:00,114.0,114.01,113.79,113.94,32700.0,93.6622,93.6705,93.4897,93.6129,32700.0
2006-06-28 09:50:00,113.81,114.04,113.81,113.86,54100.0,93.5061,93.6951,93.5061,93.5472,54100.0
2006-06-28 09:55:00,113.86,113.87,113.44,113.55,30700.0,93.5472,93.5554,93.2021,93.2925,30700.0
2006-06-28 10:00:00,113.56,113.87,113.53,113.66,17700.0,93.3007,93.5554,93.2761,93.3829,17700.0
2006-06-28 10:05:00,113.68,113.69,113.47,113.49,38700.0,93.3993,93.4075,93.2268,93.2432,38700.0
2006-06-28 10:10:00,113.49,113.69,113.47,113.56,28900.0,93.2432,93.4075,93.2268,93.3007,28900.0
2006-06-28 10:15:00,113.56,113.65,113.49,113.49,34600.0,93.3007,93.3747,93.2432,93.2432,34600.0
2006-06-28 10:20:00,113.5,113.5,113.33,113.38,23500.0,93.2514,93.2514,93.1118,93.1529,23500.0
2006-06-28 10:25:00,113.38,113.39,113.25,113.33,7000.0,93.1529,93.1611,93.046,93.1118,7000.0
2006-06-28 10:30:00,113.32,113.38,113.13,113.32,12200.0,93.1036,93.1529,92.9475,93.1036,12200.0
2006-06-28 10:35:00,113.36,113.39,113.25,113.3,49200.0,93.1364,93.1611,93.046,93.0871,49200.0
2006-06-28 10:40:00,113.31,113.31,113.17,113.2,23500.0,93.0953,93.0953,92.9803,93.005,23500.0
2006-06-28 10:45:00,113.17,113.17,113.08,113.11,19100.0,92.9803,92.9803,92.9064,92.931,19100.0
2006-06-28 10:50:00,113.08,113.09,112.84,112.95,31400.0,92.9064,92.9146,92.7092,92.7996,31400.0
2006-06-28 10:55:00,112.95,113.08,112.95,113.05,12700.0,92.7996,92.9064,92.7996,92.8817,12700.0
2006-06-28 11:00:00,113.03,113.03,112.84,112.88,9200.0,92.8653,92.8653,92.7092,92.7421,9200.0
2006-06-28 11:05:00,112.88,113.05,112.86,112.98,13400.0,92.7421,92.8817,92.7256,92.8242,13400.0
2006-06-28 11:10:00,112.99,113.05,112.87,112.95,5300.0,92.8324,92.8817,92.7338,92.7996,5300.0
2006-06-28 11:15:00,112.96,112.96,112.73,112.75,12800.0,92.8078,92.8078,92.6188,92.6352,12800.0
2006-06-28 11:20:00,112.73,112.86,112.71,112.86,38800.0,92.6188,92.7256,92.6024,92.7256,38800.0
2006-06-28 11:25:00,112.85,112.93,112.73,112.84,31900.0,92.7174,92.7831,92.6188,92.7092,31900.0
2006-06-28 11:30:00,112.84,112.96,112.84,112.92,23600.0,92.7092,92.8078,92.7092,92.7749,23600.0
2006-06-28 11:35:00,112.92,113.0,112.87,113.0,10700.0,92.7749,92.8406,92.7338,92.8406,10700.0
2006-06-28 11:40:00,113.0,113.03,112.9,113.01,37300.0,92.8406,92.8653,92.7585,92.8489,37300.0
2006-06-28 11:45:00,113.02,113.07,112.9,112.91,36500.0,92.8571,92.8982,92.7585,92.7667,36500.0
2006-06-28 11:50:00,112.93,112.97,112.86,112.9,30700.0,92.7831,92.816,92.7256,92.7585,30700.0
2006-06-28 11:55:00,112.9,112.95,112.84,112.89,13700.0,92.7585,92.7996,92.7092,92.7503,13700.0
2006-06-28 12:00:00,112.9,112.91,112.79,112.91,11700.0,92.7585,92.7667,92.6681,92.7667,11700.0
2006-06-28 12:05:00,112.88,113.03,112.88,113.02,13300.0,92.7421,92.8653,92.7421,92.8571,13300.0
2006-06-28 12:10:00,113.02,113.05,112.86,113.04,11900.0,92.8571,92.8817,92.7256,92.8735,11900.0
2006-06-28 12:15:00,113.05,113.23,113.04,113.19,17000.0,92.8817,93.0296,92.8735,92.9967,17000.0
2006-06-28 12:20:00,113.15,113.34,113.14,113.19,18500.0,92.9639,93.12,92.9557,92.9967,18500.0
2006-06-28 12:25:00,113.2,113.32,113.17,113.27,2700.0,93.005,93.1036,92.9803,93.0625,2700.0
2006-06-28 12:30:00,113.27,113.27,113.2,113.23,2700.0,93.0625,93.0625,93.005,93.0296,2700.0
2006-06-28 12:35:00,113.23,113.35,113.22,113.35,4900.0,93.0296,93.1282,93.0214,93.1282,4900.0
2006-06-28 12:40:00,113.28,113.33,113.25,113.32,5900.0,93.0707,93.1118,93.046,93.1036,5900.0
2006-06-28 12:45:00,113.33,113.38,113.3,113.32,6400.0,93.1118,93.1529,93.0871,93.1036,6400.0
2006-06-28 12:50:00,113.3,113.34,113.24,113.34,8400.0,93.0871,93.12,93.0378,93.12,8400.0
2006-06-28 12:55:00,113.36,113.39,113.31,113.35,29400.0,93.1364,93.1611,93.0953,93.1282,29400.0
2006-06-28 13:00:00,113.35,113.38,113.31,113.32,25500.0,93.1282,93.1529,93.0953,93.1036,25500.0
2006-06-28 13:05:00,113.33,113.33,113.26,113.29,1700.0,93.1118,93.1118,93.0543,93.0789,1700.0
2006-06-28 13:10:00,113.29,113.33,113.22,113.31,11200.0,93.0789,93.1118,93.0214,93.0953,11200.0
2006-06-28 13:15:00,113.31,113.31,112.89,112.89,69500.0,93.0953,93.0953,92.7503,92.7503,69500.0
2006-06-28 13:20:00,112.89,113.15,112.89,113.09,45700.0,92.7503,92.9639,92.7503,92.9146,45700.0
2006-06-28 13:25:00,113.07,113.16,113.03,113.03,4000.0,92.8982,92.9721,92.8653,92.8653,4000.0
2006-06-28 13:30:00,113.03,113.05,112.88,112.9,3700.0,92.8653,92.8817,92.7421,92.7585,3700.0
2006-06-28 13:35:00,112.87,112.9,112.79,112.9,6100.0,92.7338,92.7585,92.6681,92.7585,6100.0
2006-06-28 13:40:00,112.92,112.92,112.82,112.85,2500.0,92.7749,92.7749,92.6928,92.7174,2500.0
2006-06-28 13:45:00,112.85,112.88,112.78,112.8,5300.0,92.7174,92.7421,92.6599,92.6763,5300.0
2006-06-28 13:50:00,112.84,112.87,112.73,112.86,10800.0,92.7092,92.7338,92.6188,92.7256,10800.0
2006-06-28 13:55:00,112.79,112.87,112.78,112.87,11700.0,92.6681,92.7338,92.6599,92.7338,11700.0
2006-06-28 14:00:00,112.89,112.89,112.78,112.81,8700.0,92.7503,92.7503,92.6599,92.6845,8700.0
2006-06-28 14:05:00,112.82,112.86,112.77,112.85,7300.0,92.6928,92.7256,92.6517,92.7174,7300.0
2006-06-28 14:10:00,112.85,112.99,112.84,112.99,4400.0,92.7174,92.8324,92.7092,92.8324,4400.0
2006-06-28 14:15:00,112.99,113.14,112.98,113.05,11600.0,92.8324,92.9557,92.8242,92.8817,11600.0
2006-06-28 14:20:00,113.04,113.13,112.99,113.11,9900.0,92.8735,92.9475,92.8324,92.931,9900.0
2006-06-28 14:25:00,113.12,113.19,112.99,113.0,37300.0,92.9392,92.9967,92.8324,92.8406,37300.0
2006-06-28 14:30:00,113.0,113.16,112.94,113.13,64700.0,92.8406,92.9721,92.7913,92.9475,64700.0
2006-06-28 14:35:00,113.12,113.29,113.12,113.24,24200.0,92.9392,93.0789,92.9392,93.0378,24200.0
2006-06-28 14:40:00,113.24,113.39,113.22,113.33,19500.0,93.0378,93.1611,93.0214,93.1118,19500.0
2006-06-28 14:45:00,113.34,113.41,113.32,113.4,23200.0,93.12,93.1775,93.1036,93.1693,23200.0
2006-06-28 14:50:00,113.38,113.39,113.22,113.23,27600.0,93.1529,93.1611,93.0214,93.0296,27600.0
2006-06-28 14:55:00,113.21,113.21,113.03,113.04,14300.0,93.0132,93.0132,92.8653,92.8735,14300.0
2006-06-28 15:00:00,113.05,113.29,113.05,113.21,23100.0,92.8817,93.0789,92.8817,93.0132,23100.0
2006-06-28 15:05:00,113.21,113.24,113.08,113.15,9600.0,93.0132,93.0378,92.9064,92.9639,9600.0
2006-06-28 15:10:00,113.16,113.27,113.08,113.11,20400.0,92.9721,93.0625,92.9064,92.931,20400.0
2006-06-28 15:15:00,113.13,113.15,112.89,112.98,36800.0,92.9475,92.9639,92.7503,92.8242,36800.0
2006-06-28 15:20:00,112.97,112.99,112.87,112.94,25100.0,92.816,92.8324,92.7338,92.7913,25100.0
2006-06-28 15:25:00,112.94,112.96,112.8,112.86,34400.0,92.7913,92.8078,92.6763,92.7256,34400.0
2006-06-28 15:30:00,112.84,112.97,112.83,112.89,21900.0,92.7092,92.816,92.701,92.7503,21900.0
2006-06-28 15:35:00,112.88,112.93,112.83,112.85,27800.0,92.7421,92.7831,92.701,92.7174,27800.0
2006-06-28 15:40:00,112.85,112.93,112.79,112.92,37700.0,92.7174,92.7831,92.6681,92.7749,37700.0
2006-06-28 15:45:00,112.92,112.97,112.82,112.83,221800.0,92.7749,92.816,92.6928,92.701,221800.0
2006-06-28 15:50:00,112.83,112.99,112.81,112.98,49500.0,92.701,92.8324,92.6845,92.8242,49500.0
2006-06-28 15:55:00,112.99,113.08,112.97,113.03,66600.0,92.8324,92.9064,92.816,92.8653,66600.0
2006-06-29 09:30:00,114.1,114.44,113.86,114.0,47700.0,93.7444,94.0237,93.5472,93.6622,47700.0
2006-06-29 09:35:00,114.0,114.84,114.0,114.59,25400.0,93.6622,94.3524,93.6622,94.147,25400.0
2006-06-29 09:40:00,114.59,114.67,114.3,114.51,30000.0,94.147,94.2127,93.9087,94.0813,30000.0
2006-06-29 09:45:00,114.51,115.1,114.51,115.03,55700.0,94.0813,94.566,94.0813,94.5085,55700.0
2006-06-29 09:50:00,115.14,115.56,115.02,115.55,44000.0,94.5989,94.9439,94.5003,94.9357,44000.0
2006-06-29 09:55:00,115.51,115.9,115.4,115.4,54800.0,94.9029,95.2233,94.8125,94.8125,54800.0
2006-06-29 10:00:00,115.45,115.88,115.4,115.81,24600.0,94.8536,95.2068,94.8125,95.1493,24600.0
2006-06-29 10:05:00,115.81,115.93,115.49,115.51,22200.0,95.1493,95.2479,94.8864,94.9029,22200.0
2006-06-29 10:10:00,115.51,115.54,115.3,115.44,44800.0,94.9029,94.9275,94.7303,94.8453,44800.0
2006-06-29 10:15:00,115.43,115.65,115.33,115.55,38200.0,94.8371,95.0179,94.755,94.9357,38200.0
2006-06-29 10:20:00,115.56,115.63,115.37,115.38,26000.0,94.9439,95.0014,94.7878,94.7961,26000.0
2006-06-29 10:25:00,115.52,115.54,115.3,115.49,24400.0,94.9111,94.9275,94.7303,94.8864,24400.0
2006-06-29 10:30:00,115.48,115.69,115.35,115.36,19500.0,94.8782,95.0507,94.7714,94.7796,19500.0
2006-06-29 10:35:00,115.4,115.4,114.98,114.99,50600.0,94.8125,94.8125,94.4674,94.4756,50600.0
2006-06-29 10:40:00,114.99,115.03,114.89,114.91,35000.0,94.4756,94.5085,94.3935,94.4099,35000.0
2006-06-29 10:45:00,114.92,115.0,114.78,114.97,38000.0,94.4181,94.4838,94.3031,94.4592,38000.0
2006-06-29 10:50:00,114.97,114.97,114.83,114.9,28400.0,94.4592,94.4592,94.3442,94.4017,28400.0
2006-06-29 10:55:00,114.89,114.94,114.81,114.91,39400.0,94.3935,94.4345,94.3277,94.4099,39400.0
2006-06-29 11:00:00,114.91,115.0,114.88,114.9,21200.0,94.4099,94.4838,94.3853,94.4017,21200.0
2006-06-29 11:05:00,114.91,114.95,114.64,114.65,43100.0,94.4099,94.4428,94.1881,94.1963,43100.0
2006-06-29 11:10:00,114.68,114.68,114.56,114.63,42200.0,94.2209,94.2209,94.1223,94.1799,42200.0
2006-06-29 11:15:00,114.57,114.63,114.39,114.4,49700.0,94.1306,94.1799,93.9827,93.9909,49700.0
2006-06-29 11:20:00,114.42,114.5,114.33,114.37,43700.0,94.0073,94.073,93.9334,93.9662,43700.0
2006-06-29 11:25:00,114.4,114.48,114.3,114.39,25000.0,93.9909,94.0566,93.9087,93.9827,25000.0
2006-06-29 11:30:00,114.38,114.44,114.31,114.43,16400.0,93.9745,94.0237,93.9169,94.0155,16400.0
2006-06-29 11:35:00,114.38,114.39,114.21,114.24,17400.0,93.9745,93.9827,93.8348,93.8594,17400.0
2006-06-29 11:40:00,114.21,114.22,114.05,114.13,17400.0,93.8348,93.843,93.7033,93.7691,17400.0
2006-06-29 11:45:00,114.09,114.26,114.03,114.24,9900.0,93.7362,93.8759,93.6869,93.8594,9900.0
2006-06-29 11:50:00,114.25,114.29,114.04,114.06,14100.0,93.8676,93.9005,93.6951,93.7115,14100.0
2006-06-29 11:55:00,114.04,114.12,114.01,114.11,12000.0,93.6951,93.7608,93.6705,93.7526,12000.0
2006-06-29 12:00:00,114.07,114.07,113.94,113.99,12700.0,93.7198,93.7198,93.6129,93.654,12700.0
2006-06-29 12:05:00,113.97,114.02,113.85,113.85,14200.0,93.6376,93.6787,93.539,93.539,14200.0
2006-06-29 12:10:00,113.88,113.92,113.79,113.86,16400.0,93.5637,93.5965,93.4897,93.5472,16400.0
2006-06-29 12:15:00,113.81,114.05,113.79,113.99,19400.0,93.5061,93.7033,93.4897,93.654,19400.0
2006-06-29 12:20:00,113.99,114.19,113.99,114.1,27800.0,93.654,93.8183,93.654,93.7444,27800.0
2006-06-29 12:25:00,114.1,114.1,113.91,113.92,12000.0,93.7444,93.7444,93.5883,93.5965,12000.0
2006-06-29 12:30:00,113.92,113.99,113.85,113.96,16000.0,93.5965,93.654,93.539,93.6294,16000.0
2006-06-29 12:35:00,113.97,114.04,113.91,113.97,9000.0,93.6376,93.6951,93.5883,93.6376,9000.0
2006-06-29 12:40:00,113.97,114.0,113.91,113.97,9600.0,93.6376,93.6622,93.5883,93.6376,9600.0
2006-06-29 12:45:00,113.98,114.01,113.86,113.87,19300.0,93.6458,93.6705,93.5472,93.5554,19300.0
2006-06-29 12:50:00,113.86,113.87,113.67,113.75,16000.0,93.5472,93.5554,93.3911,93.4568,16000.0
2006-06-29 12:55:00,113.8,113.8,113.61,113.71,7900.0,93.4979,93.4979,93.3418,93.424,7900.0
2006-06-29 13:00:00,113.71,113.82,113.66,113.75,21700.0,93.424,93.5144,93.3829,93.4568,21700.0
2006-06-29 13:05:00,113.76,113.83,113.58,113.76,14600.0,93.4651,93.5226,93.3172,93.4651,14600.0
2006-06-29 13:10:00,113.78,114.12,113.78,114.12,22700.0,93.4815,93.7608,93.4815,93.7608,22700.0
2006-06-29 13:15:00,114.11,114.13,113.89,113.93,14800.0,93.7526,93.7691,93.5719,93.6047,14800.0
2006-06-29 13:20:00,113.93,113.96,113.89,113.91,9500.0,93.6047,93.6294,93.5719,93.5883,9500.0
2006-06-29 13:25:00,113.9,113.91,113.69,113.73,12800.0,93.5801,93.5883,93.4075,93.4404,12800.0
2006-06-29 13:30:00,113.73,113.86,113.71,113.75,11600.0,93.4404,93.5472,93.424,93.4568,11600.0
2006-06-29 13:35:00,113.76,113.82,113.71,113.82,8100.0,93.4651,93.5144,93.424,93.5144,8100.0
2006-06-29 13:40:00,113.83,114.16,113.83,113.86,12800.0,93.5226,93.7937,93.5226,93.5472,12800.0
2006-06-29 13:45:00,113.89,113.89,113.73,113.81,8300.0,93.5719,93.5719,93.4404,93.5061,8300.0
2006-06-29 13:50:00,113.82,113.9,113.8,113.82,10500.0,93.5144,93.5801,93.4979,93.5144,10500.0
2006-06-29 13:55:00,113.86,113.9,113.77,113.82,13500.0,93.5472,93.5801,93.4733,93.5144,13500.0
2006-06-29 14:00:00,113.82,114.27,113.77,114.22,27500.0,93.5144,93.8841,93.4733,93.843,27500.0
2006-06-29 14:05:00,114.18,114.5,114.18,114.46,48000.0,93.8101,94.073,93.8101,94.0402,48000.0
2006-06-29 14:10:00,114.53,114.68,114.41,114.45,30500.0,94.0977,94.2209,93.9991,94.032,30500.0
2006-06-29 14:15:00,114.45,114.86,114.26,114.86,41200.0,94.032,94.3688,93.8759,94.3688,41200.0
2006-06-29 14:20:00,114.74,115.4,114.74,115.28,88100.0,94.2702,94.8125,94.2702,94.7139,88100.0
2006-06-29 14:25:00,115.37,115.49,115.15,115.23,84300.0,94.7878,94.8864,94.6071,94.6728,84300.0
2006-06-29 14:30:00,115.19,115.24,115.0,115.07,47200.0,94.6399,94.681,94.4838,94.5414,47200.0
2006-06-29 14:35:00,115.08,115.3,114.92,115.23,42500.0,94.5496,94.7303,94.4181,94.6728,42500.0
2006-06-29 14:40:00,115.28,115.44,115.03,115.44,45600.0,94.7139,94.8453,94.5085,94.8453,45600.0
2006-06-29 14:45:00,115.44,115.87,115.36,115.84,66000.0,94.8453,95.1986,94.7796,95.174,66000.0
2006-06-29 14:50:00,115.84,116.1,115.77,116.06,53300.0,95.174,95.3876,95.1165,95.3547,53300.0
2006-06-29 14:55:00,116.13,116.13,115.82,115.84,26800.0,95.4122,95.4122,95.1576,95.174,26800.0
2006-06-29 15:00:00,115.83,115.99,115.71,115.75,20100.0,95.1658,95.2972,95.0672,95.1,20100.0
2006-06-29 15:05:00,115.8,115.81,115.65,115.71,29800.0,95.1411,95.1493,95.0179,95.0672,29800.0
2006-06-29 15:10:00,115.74,115.99,115.59,115.6,38100.0,95.0918,95.2972,94.9686,94.9768,38100.0
2006-06-29 15:15:00,115.59,115.7,115.52,115.58,31600.0,94.9686,95.059,94.9111,94.9604,31600.0
2006-06-29 15:20:00,115.56,115.7,115.52,115.67,30800.0,94.9439,95.059,94.9111,95.0343,30800.0
2006-06-29 15:25:00,115.66,115.76,115.64,115.68,48500.0,95.0261,95.1083,95.0097,95.0425,48500.0
2006-06-29 15:30:00,115.71,115.85,115.66,115.8,33700.0,95.0672,95.1822,95.0261,95.1411,33700.0
2006-06-29 15:35:00,115.8,116.05,115.79,116.03,50500.0,95.1411,95.3465,95.1329,95.3301,50500.0
2006-06-29 15:40:00,116.05,116.31,115.99,116.31,59300.0,95.3465,95.5601,95.2972,95.5601,59300.0
2006-06-29 15:45:00,116.31,116.76,116.28,116.74,100400.0,95.5601,95.9299,95.5355,95.9134,100400.0
2006-06-29 15:50:00,116.75,117.0,116.67,116.98,121400.0,95.9216,96.127,95.8559,96.1106,121400.0
2006-06-29 15:55:00,116.97,117.0,116.68,116.88,109900.0,96.1024,96.127,95.8641,96.0284,109900.0
2006-06-30 09:30:00,117.0,117.37,116.88,117.3,54200.0,96.127,96.431,96.0284,96.3735,54200.0
2006-06-30 09:35:00,117.3,117.3,116.69,116.73,18200.0,96.3735,96.3735,95.8723,95.9052,18200.0
2006-06-30 09:40:00,116.76,116.87,116.4,116.54,29300.0,95.9299,96.0202,95.6341,95.7491,29300.0
2006-06-30 09:45:00,116.49,116.59,116.33,116.58,22300.0,95.708,95.7902,95.5766,95.782,22300.0
2006-06-30 09:50:00,116.63,116.69,116.39,116.4,23000.0,95.823,95.8723,95.6259,95.6341,23000.0
2006-06-30 09:55:00,116.49,116.67,116.38,116.63,12900.0,95.708,95.8559,95.6176,95.823,12900.0
2006-06-30 10:00:00,116.67,116.67,116.39,116.4,25600.0,95.8559,95.8559,95.6259,95.6341,25600.0
2006-06-30 10:05:00,116.38,116.39,116.0,116.35,46100.0,95.6176,95.6259,95.3054,95.593,46100.0
2006-06-30 10:10:00,116.35,116.55,116.26,116.55,27500.0,95.593,95.7573,95.5191,95.7573,27500.0
2006-06-30 10:15:00,116.5,116.61,116.36,116.36,22300.0,95.7162,95.8066,95.6012,95.6012,22300.0
2006-06-30 10:20:00,116.41,116.41,116.13,116.13,11700.0,95.6423,95.6423,95.4122,95.4122,11700.0
2006-06-30 10:25:00,116.11,116.15,115.96,116.14,22100.0,95.3958,95.4287,95.2726,95.4205,22100.0
2006-06-30 10:30:00,116.14,116.22,115.98,116.11,18200.0,95.4205,95.4862,95.289,95.3958,18200.0
2006-06-30 10:35:00,116.1,116.24,115.96,116.24,16900.0,95.3876,95.5026,95.2726,95.5026,16900.0
2006-06-30 10:40:00,116.24,116.34,116.0,116.12,7600.0,95.5026,95.5848,95.3054,95.404,7600.0
2006-06-30 10:45:00,116.04,116.3,115.99,116.3,16600.0,95.3383,95.5519,95.2972,95.5519,16600.0
2006-06-30 10:50:00,116.3,116.53,116.3,116.37,8600.0,95.5519,95.7409,95.5519,95.6094,8600.0
2006-06-30 10:55:00,116.39,116.61,116.39,116.57,11600.0,95.6259,95.8066,95.6259,95.7738,11600.0
2006-06-30 11:00:00,116.56,116.7,116.54,116.7,18700.0,95.7655,95.8806,95.7491,95.8806,18700.0
2006-06-30 11:05:00,116.74,116.78,116.37,116.41,17200.0,95.9134,95.9463,95.6094,95.6423,17200.0
2006-06-30 11:10:00,116.47,116.65,116.44,116.65,13500.0,95.6916,95.8395,95.6669,95.8395,13500.0
2006-06-30 11:15:00,116.66,116.66,116.47,116.56,9300.0,95.8477,95.8477,95.6916,95.7655,9300.0
2006-06-30 11:20:00,116.56,116.7,116.53,116.63,6800.0,95.7655,95.8806,95.7409,95.823,6800.0
2006-06-30 11:25:00,116.64,116.7,116.62,116.62,2700.0,95.8313,95.8806,95.8148,95.8148,2700.0
2006-06-30 11:30:00,116.62,116.71,116.5,116.7,4600.0,95.8148,95.8888,95.7162,95.8806,4600.0
2006-06-30 11:35:00,116.7,116.7,116.53,116.54,4400.0,95.8806,95.8806,95.7409,95.7491,4400.0
2006-06-30 11:40:00,116.56,116.7,116.56,116.7,3800.0,95.7655,95.8806,95.7655,95.8806,3800.0
2006-06-30 11:45:00,116.7,116.73,116.62,116.64,2800.0,95.8806,95.9052,95.8148,95.8313,2800.0
2006-06-30 11:50:00,116.64,116.64,116.5,116.59,5400.0,95.8313,95.8313,95.7162,95.7902,5400.0
2006-06-30 11:55:00,116.59,116.71,116.59,116.71,5900.0,95.7902,95.8888,95.7902,95.8888,5900.0
2006-06-30 12:00:00,116.71,116.75,116.68,116.75,4500.0,95.8888,95.9216,95.8641,95.9216,4500.0
2006-06-30 12:05:00,116.77,116.8,116.66,116.67,6400.0,95.9381,95.9627,95.8477,95.8559,6400.0
2006-06-30 12:10:00,116.69,116.75,116.67,116.67,6200.0,95.8723,95.9216,95.8559,95.8559,6200.0
2006-06-30 12:15:00,116.67,116.67,116.47,116.52,16600.0,95.8559,95.8559,95.6916,95.7327,16600.0
2006-06-30 12:20:00,116.54,116.71,116.54,116.69,4000.0,95.7491,95.8888,95.7491,95.8723,4000.0
2006-06-30 12:25:00,116.71,116.75,116.65,116.65,6800.0,95.8888,95.9216,95.8395,95.8395,6800.0
2006-06-30 12:30:00,116.64,116.66,116.59,116.61,6400.0,95.8313,95.8477,95.7902,95.8066,6400.0
2006-06-30 12:35:00,116.55,116.59,116.55,116.58,7900.0,95.7573,95.7902,95.7573,95.782,7900.0
2006-06-30 12:40:00,116.58,116.76,116.58,116.73,4400.0,95.782,95.9299,95.782,95.9052,4400.0
2006-06-30 12:45:00,116.75,116.8,116.7,116.75,8100.0,95.9216,95.9627,95.8806,95.9216,8100.0
2006-06-30 12:50:00,116.76,116.76,116.65,116.71,5700.0,95.9299,95.9299,95.8395,95.8888,5700.0
2006-06-30 12:55:00,116.68,116.72,116.67,116.69,3600.0,95.8641,95.897,95.8559,95.8723,3600.0
2006-06-30 13:00:00,116.69,116.69,116.6,116.62,3800.0,95.8723,95.8723,95.7984,95.8148,3800.0
2006-06-30 13:05:00,116.64,116.73,116.64,116.73,3900.0,95.8313,95.9052,95.8313,95.9052,3900.0
2006-06-30 13:10:00,116.75,116.76,116.58,116.59,5000.0,95.9216,95.9299,95.782,95.7902,5000.0
2006-06-30 13:15:00,116.58,116.69,116.58,116.69,2900.0,95.782,95.8723,95.782,95.8723,2900.0
2006-06-30 13:20:00,116.69,116.74,116.67,116.72,4800.0,95.8723,95.9134,95.8559,95.897,4800.0
2006-06-30 13:25:00,116.69,116.72,116.68,116.68,3100.0,95.8723,95.897,95.8641,95.8641,3100.0
2006-06-30 13:30:00,116.69,116.7,116.64,116.69,3500.0,95.8723,95.8806,95.8313,95.8723,3500.0
2006-06-30 13:35:00,116.68,116.7,116.65,116.7,6100.0,95.8641,95.8806,95.8395,95.8806,6100.0
2006-06-30 13:40:00,116.67,116.68,116.61,116.62,6600.0,95.8559,95.8641,95.8066,95.8148,6600.0
2006-06-30 13:45:00,116.62,116.74,116.62,116.73,6200.0,95.8148,95.9134,95.8148,95.9052,6200.0
2006-06-30 13:50:00,116.75,116.79,116.7,116.74,7500.0,95.9216,95.9545,95.8806,95.9134,7500.0
2006-06-30 13:55:00,116.71,116.79,116.71,116.76,7300.0,95.8888,95.9545,95.8888,95.9299,7300.0
2006-06-30 14:00:00,116.77,116.77,116.6,116.72,10400.0,95.9381,95.9381,95.7984,95.897,10400.0
2006-06-30 14:05:00,116.66,116.85,116.66,116.75,10000.0,95.8477,96.0038,95.8477,95.9216,10000.0
2006-06-30 14:10:00,116.75,116.78,116.67,116.67,8300.0,95.9216,95.9463,95.8559,95.8559,8300.0
2006-06-30 14:15:00,116.67,116.68,116.63,116.68,5200.0,95.8559,95.8641,95.823,95.8641,5200.0
2006-06-30 14:20:00,116.67,116.67,116.58,116.59,9900.0,95.8559,95.8559,95.782,95.7902,9900.0
2006-06-30 14:25:00,116.62,116.62,116.5,116.58,11700.0,95.8148,95.8148,95.7162,95.782,11700.0
2006-06-30 14:30:00,116.59,116.63,116.53,116.56,7800.0,95.7902,95.823,95.7409,95.7655,7800.0
2006-06-30 14:35:00,116.57,116.69,116.56,116.57,11500.0,95.7738,95.8723,95.7655,95.7738,11500.0
2006-06-30 14:40:00,116.56,116.62,116.55,116.62,4900.0,95.7655,95.8148,95.7573,95.8148,4900.0
2006-06-30 14:45:00,116.63,116.84,116.61,116.83,13800.0,95.823,95.9956,95.8066,95.9874,13800.0
2006-06-30 14:50:00,116.83,116.9,116.8,116.9,7500.0,95.9874,96.0449,95.9627,96.0449,7500.0
2006-06-30 14:55:00,116.9,116.98,116.87,116.93,11600.0,96.0449,96.1106,96.0202,96.0695,11600.0
2006-06-30 15:00:00,116.93,116.98,116.86,116.96,9400.0,96.0695,96.1106,96.012,96.0942,9400.0
2006-06-30 15:05:00,116.93,116.98,116.92,116.94,5400.0,96.0695,96.1106,96.0613,96.0777,5400.0
2006-06-30 15:10:00,116.92,116.93,116.76,116.86,13400.0,96.0613,96.0695,95.9299,96.012,13400.0
2006-06-30 15:15:00,116.82,116.94,116.81,116.9,15600.0,95.9792,96.0777,95.9709,96.0449,15600.0
2006-06-30 15:20:00,116.92,116.95,116.81,116.85,11000.0,96.0613,96.086,95.9709,96.0038,11000.0
2006-06-30 15:25:00,116.86,116.89,116.8,116.8,12400.0,96.012,96.0367,95.9627,95.9627,12400.0
2006-06-30 15:30:00,116.8,116.81,116.67,116.68,16400.0,95.9627,95.9709,95.8559,95.8641,16400.0
2006-06-30 15:35:00,116.68,116.74,116.57,116.58,11000.0,95.8641,95.9134,95.7738,95.782,11000.0
2006-06-30 15:40:00,116.58,116.58,116.53,116.57,7500.0,95.782,95.782,95.7409,95.7738,7500.0
2006-06-30 15:45:00,116.59,116.97,116.57,116.85,25600.0,95.7902,96.1024,95.7738,96.0038,25600.0
2006-06-30 15:50:00,116.84,117.06,116.84,117.05,41400.0,95.9956,96.1763,95.9956,96.1681,41400.0
2006-06-30 15:55:00,117.1,117.1,116.91,116.93,55800.0,96.2092,96.2092,96.0531,96.0695,55800.0
2006-07-03 09:30:00,116.99,117.99,116.89,117.59,55500.0,96.1188,96.9404,96.0367,96.6118,55500.0
2006-07-03 09:35:00,117.58,117.8,117.38,117.49,27200.0,96.6036,96.7843,96.4392,96.5296,27200.0
2006-07-03 09:40:00,117.49,117.8,117.42,117.63,33800.0,96.5296,96.7843,96.4721,96.6446,33800.0
2006-07-03 09:45:00,117.62,117.74,117.48,117.73,13100.0,96.6364,96.735,96.5214,96.7268,13100.0
2006-07-03 09:50:00,117.69,117.75,117.62,117.68,4100.0,96.6939,96.7432,96.6364,96.6857,4100.0
2006-07-03 09:55:00,117.63,117.87,117.54,117.64,15000.0,96.6446,96.8418,96.5707,96.6529,15000.0
2006-07-03 10:00:00,117.65,117.74,117.5,117.74,9600.0,96.6611,96.735,96.5378,96.735,9600.0
2006-07-03 10:05:00,117.8,117.9,117.76,117.85,5300.0,96.7843,96.8665,96.7515,96.8254,5300.0
2006-07-03 10:10:00,117.85,117.85,117.74,117.74,4400.0,96.8254,96.8254,96.735,96.735,4400.0
2006-07-03 10:15:00,117.76,117.77,117.69,117.77,7000.0,96.7515,96.7597,96.6939,96.7597,7000.0
2006-07-03 10:20:00,117.73,117.84,117.68,117.83,4500.0,96.7268,96.8172,96.6857,96.809,4500.0
2006-07-03 10:25:00,117.83,117.91,117.81,117.86,5200.0,96.809,96.8747,96.7925,96.8336,5200.0
2006-07-03 10:30:00,117.86,117.95,117.86,117.95,4700.0,96.8336,96.9076,96.8336,96.9076,4700.0
2006-07-03 10:35:00,117.94,117.97,117.89,117.95,9400.0,96.8993,96.924,96.8583,96.9076,9400.0
2006-07-03 10:40:00,117.99,117.99,117.8,117.84,9600.0,96.9404,96.9404,96.7843,96.8172,9600.0
2006-07-03 10:45:00,117.77,117.82,117.43,117.61,24200.0,96.7597,96.8008,96.4803,96.6282,24200.0
2006-07-03 10:50:00,117.55,117.79,117.55,117.78,15300.0,96.5789,96.7761,96.5789,96.7679,15300.0
2006-07-03 10:55:00,117.7,117.85,117.7,117.85,8700.0,96.7022,96.8254,96.7022,96.8254,8700.0
2006-07-03 11:00:00,117.82,117.93,117.75,117.82,11300.0,96.8008,96.8911,96.7432,96.8008,11300.0
2006-07-03 11:05:00,117.82,117.86,117.65,117.65,3900.0,96.8008,96.8336,96.6611,96.6611,3900.0
2006-07-03 11:10:00,117.67,117.85,117.64,117.83,7000.0,96.6775,96.8254,96.6529,96.809,7000.0
2006-07-03 11:15:00,117.85,117.98,117.83,117.95,12700.0,96.8254,96.9322,96.809,96.9076,12700.0
2006-07-03 11:20:00,117.97,117.97,117.84,117.86,12100.0,96.924,96.924,96.8172,96.8336,12100.0
2006-07-03 11:25:00,117.84,117.93,117.8,117.86,7800.0,96.8172,96.8911,96.7843,96.8336,7800.0
2006-07-03 11:30:00,117.86,117.9,117.7,117.78,9600.0,96.8336,96.8665,96.7022,96.7679,9600.0
2006-07-03 11:35:00,117.79,117.83,117.74,117.83,7400.0,96.7761,96.809,96.735,96.809,7400.0
2006-07-03 11:40:00,117.84,117.86,117.75,117.8,6500.0,96.8172,96.8336,96.7432,96.7843,6500.0
2006-07-03 11:45:00,117.82,117.99,117.82,117.92,11900.0,96.8008,96.9404,96.8008,96.8829,11900.0
2006-07-03 11:50:00,117.94,117.98,117.93,117.94,4400.0,96.8993,96.9322,96.8911,96.8993,4400.0
2006-07-03 11:55:00,117.94,117.97,117.92,117.94,4100.0,96.8993,96.924,96.8829,96.8993,4100.0
2006-07-03 12:00:00,117.99,118.0,117.97,118.0,6700.0,96.9404,96.9486,96.924,96.9486,6700.0
2006-07-03 12:05:00,118.0,118.0,117.78,117.92,6900.0,96.9486,96.9486,96.7679,96.8829,6900.0
2006-07-03 12:10:00,117.93,117.94,117.9,117.91,7700.0,96.8911,96.8993,96.8665,96.8747,7700.0
2006-07-03 12:15:00,117.92,118.0,117.9,117.94,7600.0,96.8829,96.9486,96.8665,96.8993,7600.0
2006-07-03 12:20:00,117.91,117.96,117.89,117.95,8500.0,96.8747,96.9158,96.8583,96.9076,8500.0
2006-07-03 12:25:00,117.96,117.99,117.89,117.92,7300.0,96.9158,96.9404,96.8583,96.8829,7300.0
2006-07-03 12:30:00,117.93,117.99,117.9,117.9,10500.0,96.8911,96.9404,96.8665,96.8665,10500.0
2006-07-03 12:35:00,117.9,117.93,117.89,117.91,11100.0,96.8665,96.8911,96.8583,96.8747,11100.0
2006-07-03 12:40:00,117.91,117.96,117.89,117.91,8900.0,96.8747,96.9158,96.8583,96.8747,8900.0
2006-07-03 12:45:00,117.91,118.01,117.89,118.01,32400.0,96.8747,96.9569,96.8583,96.9569,32400.0
2006-07-03 12:50:00,118.03,118.12,118.01,118.1,24400.0,96.9733,97.0472,96.9569,97.0308,24400.0
2006-07-03 12:55:00,118.1,118.29,117.91,118.29,43800.0,97.0308,97.1869,96.8747,97.1869,43800.0
2006-07-03 13:00:00,118.29,118.29,118.2,118.2,15900.0,97.1869,97.1869,97.113,97.113,15900.0
2006-07-03 13:05:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 13:10:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 13:15:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 13:20:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 13:25:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 13:30:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 13:35:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 13:40:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 13:45:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 13:50:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 13:55:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:00:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:05:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:10:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:15:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:20:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:25:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:30:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:35:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:40:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:45:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:50:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:55:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:00:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:05:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:10:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:15:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:20:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:25:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:30:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:35:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:40:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:45:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:50:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:55:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-05 09:30:00,118.05,118.74,118.05,118.7,73600.0,96.9897,97.5566,96.9897,97.5238,73600.0
2006-07-05 09:35:00,118.57,118.7,118.28,118.54,33200.0,97.4169,97.5238,97.1787,97.3923,33200.0
2006-07-05 09:40:00,118.55,118.56,118.34,118.47,17700.0,97.4005,97.4087,97.228,97.3348,17700.0
2006-07-05 09:45:00,118.56,118.56,117.87,117.91,34600.0,97.4087,97.4087,96.8418,96.8747,34600.0
2006-07-05 09:50:00,117.92,117.93,117.54,117.55,27700.0,96.8829,96.8911,96.5707,96.5789,27700.0
2006-07-05 09:55:00,117.5,117.5,117.05,117.09,50700.0,96.5378,96.5378,96.1681,96.201,50700.0
2006-07-05 10:00:00,117.08,117.1,116.7,116.88,32700.0,96.1928,96.2092,95.8806,96.0284,32700.0
2006-07-05 10:05:00,116.88,116.88,116.32,116.51,34800.0,96.0284,96.0284,95.5684,95.7245,34800.0
2006-07-05 10:10:00,116.51,116.7,116.41,116.55,25900.0,95.7245,95.8806,95.6423,95.7573,25900.0
2006-07-05 10:15:00,116.55,116.59,116.34,116.58,37600.0,95.7573,95.7902,95.5848,95.782,37600.0
2006-07-05 10:20:00,116.51,116.74,116.4,116.61,36600.0,95.7245,95.9134,95.6341,95.8066,36600.0
2006-07-05 10:25:00,116.59,116.59,116.46,116.59,14100.0,95.7902,95.7902,95.6834,95.7902,14100.0
2006-07-05 10:30:00,116.59,116.66,116.52,116.58,15600.0,95.7902,95.8477,95.7327,95.782,15600.0
2006-07-05 10:35:00,116.55,116.66,116.49,116.65,15000.0,95.7573,95.8477,95.708,95.8395,15000.0
2006-07-05 10:40:00,116.65,116.68,116.45,116.45,21700.0,95.8395,95.8641,95.6752,95.6752,21700.0
2006-07-05 10:45:00,116.44,116.45,116.32,116.32,11100.0,95.6669,95.6752,95.5684,95.5684,11100.0
2006-07-05 10:50:00,116.33,116.33,116.08,116.2,23000.0,95.5766,95.5766,95.3712,95.4698,23000.0
2006-07-05 10:55:00,116.21,116.24,115.98,116.12,20900.0,95.478,95.5026,95.289,95.404,20900.0
2006-07-05 11:00:00,116.14,116.14,115.9,116.0,29100.0,95.4205,95.4205,95.2233,95.3054,29100.0
2006-07-05 11:05:00,116.01,116.11,115.9,115.97,22600.0,95.3137,95.3958,95.2233,95.2808,22600.0
2006-07-05 11:10:00,116.0,116.11,115.9,116.11,10700.0,95.3054,95.3958,95.2233,95.3958,10700.0
2006-07-05 11:15:00,116.11,116.31,116.11,116.3,22100.0,95.3958,95.5601,95.3958,95.5519,22100.0
2006-07-05 11:20:00,116.26,116.3,116.15,116.25,6700.0,95.5191,95.5519,95.4287,95.5108,6700.0
2006-07-05 11:25:00,116.21,116.25,116.11,116.13,8800.0,95.478,95.5108,95.3958,95.4122,8800.0
2006-07-05 11:30:00,116.13,116.27,116.12,116.25,10000.0,95.4122,95.5273,95.404,95.5108,10000.0
2006-07-05 11:35:00,116.25,116.25,116.08,116.19,12000.0,95.5108,95.5108,95.3712,95.4615,12000.0
2006-07-05 11:40:00,116.18,116.24,116.11,116.21,11300.0,95.4533,95.5026,95.3958,95.478,11300.0
2006-07-05 11:45:00,116.21,116.61,116.19,116.59,24700.0,95.478,95.8066,95.4615,95.7902,24700.0
2006-07-05 11:50:00,116.62,116.64,116.53,116.57,8000.0,95.8148,95.8313,95.7409,95.7738,8000.0
2006-07-05 11:55:00,116.58,116.78,116.58,116.74,16400.0,95.782,95.9463,95.782,95.9134,16400.0
2006-07-05 12:00:00,116.74,117.0,116.72,116.9,14700.0,95.9134,96.127,95.897,96.0449,14700.0
2006-07-05 12:05:00,116.94,117.23,116.94,117.16,19300.0,96.0777,96.316,96.0777,96.2585,19300.0
2006-07-05 12:10:00,117.16,117.18,116.85,116.88,14900.0,96.2585,96.2749,96.0038,96.0284,14900.0
2006-07-05 12:15:00,116.87,116.99,116.83,116.99,7600.0,96.0202,96.1188,95.9874,96.1188,7600.0
2006-07-05 12:20:00,116.98,116.99,116.82,116.84,15000.0,96.1106,96.1188,95.9792,95.9956,15000.0
2006-07-05 12:25:00,116.85,117.05,116.85,117.01,7800.0,96.0038,96.1681,96.0038,96.1353,7800.0
2006-07-05 12:30:00,117.06,117.15,116.88,116.91,8200.0,96.1763,96.2503,96.0284,96.0531,8200.0
2006-07-05 12:35:00,116.89,116.92,116.81,116.92,5700.0,96.0367,96.0613,95.9709,96.0613,5700.0
2006-07-05 12:40:00,116.92,116.97,116.84,116.85,7100.0,96.0613,96.1024,95.9956,96.0038,7100.0
2006-07-05 12:45:00,116.83,116.86,116.77,116.86,6000.0,95.9874,96.012,95.9381,96.012,6000.0
2006-07-05 12:50:00,116.88,116.88,116.74,116.82,7000.0,96.0284,96.0284,95.9134,95.9792,7000.0
2006-07-05 12:55:00,116.78,116.78,116.59,116.59,14800.0,95.9463,95.9463,95.7902,95.7902,14800.0
2006-07-05 13:00:00,116.61,116.85,116.59,116.85,8800.0,95.8066,96.0038,95.7902,96.0038,8800.0
2006-07-05 13:05:00,116.85,116.94,116.82,116.94,9000.0,96.0038,96.0777,95.9792,96.0777,9000.0
2006-07-05 13:10:00,116.92,116.97,116.9,116.97,5600.0,96.0613,96.1024,96.0449,96.1024,5600.0
2006-07-05 13:15:00,116.97,117.07,116.95,117.07,10600.0,96.1024,96.1846,96.086,96.1846,10600.0
2006-07-05 13:20:00,117.01,117.03,116.87,116.95,9000.0,96.1353,96.1517,96.0202,96.086,9000.0
2006-07-05 13:25:00,116.94,117.01,116.78,116.79,12900.0,96.0777,96.1353,95.9463,95.9545,12900.0
2006-07-05 13:30:00,116.78,116.97,116.77,116.78,20300.0,95.9463,96.1024,95.9381,95.9463,20300.0
2006-07-05 13:35:00,116.78,116.84,116.62,116.71,14100.0,95.9463,95.9956,95.8148,95.8888,14100.0
2006-07-05 13:40:00,116.68,116.71,116.58,116.6,8200.0,95.8641,95.8888,95.782,95.7984,8200.0
2006-07-05 13:45:00,116.6,116.68,116.55,116.59,9400.0,95.7984,95.8641,95.7573,95.7902,9400.0
2006-07-05 13:50:00,116.59,116.75,116.56,116.72,16000.0,95.7902,95.9216,95.7655,95.897,16000.0
2006-07-05 13:55:00,116.72,116.76,116.52,116.61,17300.0,95.897,95.9299,95.7327,95.8066,17300.0
2006-07-05 14:00:00,116.61,116.71,116.5,116.71,12000.0,95.8066,95.8888,95.7162,95.8888,12000.0
2006-07-05 14:05:00,116.7,116.79,116.69,116.79,11500.0,95.8806,95.9545,95.8723,95.9545,11500.0
2006-07-05 14:10:00,116.77,116.8,116.66,116.7,17500.0,95.9381,95.9627,95.8477,95.8806,17500.0
2006-07-05 14:15:00,116.71,116.8,116.66,116.73,19600.0,95.8888,95.9627,95.8477,95.9052,19600.0
2006-07-05 14:20:00,116.76,116.9,116.72,116.84,20100.0,95.9299,96.0449,95.897,95.9956,20100.0
2006-07-05 14:25:00,116.84,116.86,116.75,116.81,26600.0,95.9956,96.012,95.9216,95.9709,26600.0
2006-07-05 14:30:00,116.81,117.13,116.74,117.12,25600.0,95.9709,96.2338,95.9134,96.2256,25600.0
2006-07-05 14:35:00,117.16,117.5,117.16,117.3,30400.0,96.2585,96.5378,96.2585,96.3735,30400.0
2006-07-05 14:40:00,117.26,117.45,117.26,117.4,16700.0,96.3407,96.4968,96.3407,96.4557,16700.0
2006-07-05 14:45:00,117.45,117.45,117.37,117.39,16700.0,96.4968,96.4968,96.431,96.4475,16700.0
2006-07-05 14:50:00,117.39,117.66,117.39,117.66,17800.0,96.4475,96.6693,96.4475,96.6693,17800.0
2006-07-05 14:55:00,117.63,117.73,117.56,117.72,21700.0,96.6446,96.7268,96.5871,96.7186,21700.0
2006-07-05 15:00:00,117.69,117.8,117.4,117.42,28800.0,96.6939,96.7843,96.4557,96.4721,28800.0
2006-07-05 15:05:00,117.41,117.46,117.31,117.36,23700.0,96.4639,96.505,96.3817,96.4228,23700.0
2006-07-05 15:10:00,117.37,117.44,117.28,117.32,21300.0,96.431,96.4885,96.3571,96.39,21300.0
2006-07-05 15:15:00,117.33,117.5,117.27,117.35,14800.0,96.3982,96.5378,96.3489,96.4146,14800.0
2006-07-05 15:20:00,117.36,117.66,117.36,117.51,14000.0,96.4228,96.6693,96.4228,96.5461,14000.0
2006-07-05 15:25:00,117.52,117.52,117.29,117.39,11200.0,96.5543,96.5543,96.3653,96.4475,11200.0
2006-07-05 15:30:00,117.37,117.37,116.97,117.04,60400.0,96.431,96.431,96.1024,96.1599,60400.0
2006-07-05 15:35:00,117.07,117.07,116.84,116.93,23800.0,96.1846,96.1846,95.9956,96.0695,23800.0
2006-07-05 15:40:00,116.94,117.05,116.87,117.02,21400.0,96.0777,96.1681,96.0202,96.1435,21400.0
2006-07-05 15:45:00,117.02,117.5,116.99,117.25,39000.0,96.1435,96.5378,96.1188,96.3324,39000.0
2006-07-05 15:50:00,117.25,117.26,117.12,117.15,35000.0,96.3324,96.3407,96.2256,96.2503,35000.0
2006-07-05 15:55:00,117.13,117.2,117.09,117.12,37400.0,96.2338,96.2914,96.201,96.2256,37400.0
2006-07-06 09:30:00,117.4,117.45,116.9,117.29,38500.0,96.4557,96.4968,96.0449,96.3653,38500.0
2006-07-06 09:35:00,117.28,117.4,117.08,117.2,20500.0,96.3571,96.4557,96.1928,96.2914,20500.0
2006-07-06 09:40:00,117.23,117.28,117.11,117.18,19900.0,96.316,96.3571,96.2174,96.2749,19900.0
2006-07-06 09:45:00,117.15,117.3,117.02,117.03,38500.0,96.2503,96.3735,96.1435,96.1517,38500.0
2006-07-06 09:50:00,117.03,117.2,117.02,117.13,8400.0,96.1517,96.2914,96.1435,96.2338,8400.0
2006-07-06 09:55:00,117.14,117.18,117.11,117.14,4400.0,96.2421,96.2749,96.2174,96.2421,4400.0
2006-07-06 10:00:00,117.18,117.52,117.14,117.26,18600.0,96.2749,96.5543,96.2421,96.3407,18600.0
2006-07-06 10:05:00,117.25,117.4,117.11,117.37,13500.0,96.3324,96.4557,96.2174,96.431,13500.0
2006-07-06 10:10:00,117.34,117.37,117.11,117.15,23500.0,96.4064,96.431,96.2174,96.2503,23500.0
2006-07-06 10:15:00,117.19,117.38,117.11,117.38,9900.0,96.2831,96.4392,96.2174,96.4392,9900.0
2006-07-06 10:20:00,117.39,117.42,117.32,117.42,11100.0,96.4475,96.4721,96.39,96.4721,11100.0
2006-07-06 10:25:00,117.42,117.46,117.31,117.31,9100.0,96.4721,96.505,96.3817,96.3817,9100.0
2006-07-06 10:30:00,117.32,117.38,117.27,117.32,14800.0,96.39,96.4392,96.3489,96.39,14800.0
2006-07-06 10:35:00,117.32,117.35,117.21,117.29,15500.0,96.39,96.4146,96.2996,96.3653,15500.0
2006-07-06 10:40:00,117.28,117.36,117.21,117.27,16200.0,96.3571,96.4228,96.2996,96.3489,16200.0
2006-07-06 10:45:00,117.3,117.38,117.22,117.22,10800.0,96.3735,96.4392,96.3078,96.3078,10800.0
2006-07-06 10:50:00,117.18,117.37,117.18,117.27,19000.0,96.2749,96.431,96.2749,96.3489,19000.0
2006-07-06 10:55:00,117.27,117.38,117.26,117.27,23400.0,96.3489,96.4392,96.3407,96.3489,23400.0
2006-07-06 11:00:00,117.28,117.38,117.11,117.19,21800.0,96.3571,96.4392,96.2174,96.2831,21800.0
2006-07-06 11:05:00,117.24,117.42,117.24,117.4,15900.0,96.3242,96.4721,96.3242,96.4557,15900.0
2006-07-06 11:10:00,117.38,117.6,117.38,117.6,21400.0,96.4392,96.62,96.4392,96.62,21400.0
2006-07-06 11:15:00,117.6,117.7,117.58,117.6,21300.0,96.62,96.7022,96.6036,96.62,21300.0
2006-07-06 11:20:00,117.55,117.6,117.47,117.49,8400.0,96.5789,96.62,96.5132,96.5296,8400.0
2006-07-06 11:25:00,117.49,117.55,117.45,117.45,8100.0,96.5296,96.5789,96.4968,96.4968,8100.0
2006-07-06 11:30:00,117.4,117.46,117.22,117.24,19300.0,96.4557,96.505,96.3078,96.3242,19300.0
2006-07-06 11:35:00,117.24,117.28,117.23,117.27,7900.0,96.3242,96.3571,96.316,96.3489,7900.0
2006-07-06 11:40:00,117.28,117.36,117.19,117.3,15600.0,96.3571,96.4228,96.2831,96.3735,15600.0
2006-07-06 11:45:00,117.3,117.39,117.25,117.26,4400.0,96.3735,96.4475,96.3324,96.3407,4400.0
2006-07-06 11:50:00,117.33,117.33,117.16,117.21,12700.0,96.3982,96.3982,96.2585,96.2996,12700.0
2006-07-06 11:55:00,117.2,117.23,117.18,117.23,11900.0,96.2914,96.316,96.2749,96.316,11900.0
2006-07-06 12:00:00,117.2,117.32,117.2,117.29,12000.0,96.2914,96.39,96.2914,96.3653,12000.0
2006-07-06 12:05:00,117.28,117.3,117.22,117.26,11800.0,96.3571,96.3735,96.3078,96.3407,11800.0
2006-07-06 12:10:00,117.27,117.29,117.08,117.09,15700.0,96.3489,96.3653,96.1928,96.201,15700.0
2006-07-06 12:15:00,117.09,117.09,116.85,116.85,7100.0,96.201,96.201,96.0038,96.0038,7100.0
2006-07-06 12:20:00,116.85,116.86,116.48,116.65,15900.0,96.0038,96.012,95.6998,95.8395,15900.0
2006-07-06 12:25:00,116.65,116.74,116.65,116.65,9900.0,95.8395,95.9134,95.8395,95.8395,9900.0
2006-07-06 12:30:00,116.65,116.7,116.61,116.67,10700.0,95.8395,95.8806,95.8066,95.8559,10700.0
2006-07-06 12:35:00,116.66,116.69,116.63,116.69,14000.0,95.8477,95.8723,95.823,95.8723,14000.0
2006-07-06 12:40:00,116.67,116.67,116.58,116.62,12600.0,95.8559,95.8559,95.782,95.8148,12600.0
2006-07-06 12:45:00,116.61,116.62,116.48,116.48,10800.0,95.8066,95.8148,95.6998,95.6998,10800.0
2006-07-06 12:50:00,116.48,116.5,116.41,116.47,26300.0,95.6998,95.7162,95.6423,95.6916,26300.0
2006-07-06 12:55:00,116.46,116.46,116.23,116.27,33000.0,95.6834,95.6834,95.4944,95.5273,33000.0
2006-07-06 13:00:00,116.23,116.29,116.14,116.28,28500.0,95.4944,95.5437,95.4205,95.5355,28500.0
2006-07-06 13:05:00,116.26,116.28,116.17,116.22,15100.0,95.5191,95.5355,95.4451,95.4862,15100.0
2006-07-06 13:10:00,116.23,116.23,116.09,116.17,21500.0,95.4944,95.4944,95.3794,95.4451,21500.0
2006-07-06 13:15:00,116.17,116.22,116.17,116.21,8300.0,95.4451,95.4862,95.4451,95.478,8300.0
2006-07-06 13:20:00,116.25,116.29,116.2,116.28,3700.0,95.5108,95.5437,95.4698,95.5355,3700.0
2006-07-06 13:25:00,116.27,116.27,116.16,116.18,1600.0,95.5273,95.5273,95.4369,95.4533,1600.0
2006-07-06 13:30:00,116.15,116.29,116.13,116.23,9000.0,95.4287,95.5437,95.4122,95.4944,9000.0
2006-07-06 13:35:00,116.22,116.22,116.07,116.09,20800.0,95.4862,95.4862,95.363,95.3794,20800.0
2006-07-06 13:40:00,116.08,116.28,116.08,116.27,32800.0,95.3712,95.5355,95.3712,95.5273,32800.0
2006-07-06 13:45:00,116.25,116.27,116.12,116.12,33300.0,95.5108,95.5273,95.404,95.404,33300.0
2006-07-06 13:50:00,116.09,116.14,116.05,116.09,3400.0,95.3794,95.4205,95.3465,95.3794,3400.0
2006-07-06 13:55:00,116.06,116.06,115.9,116.0,12400.0,95.3547,95.3547,95.2233,95.3054,12400.0
2006-07-06 14:00:00,115.98,116.01,115.91,115.91,9400.0,95.289,95.3137,95.2315,95.2315,9400.0
2006-07-06 14:05:00,115.92,115.92,115.8,115.91,12000.0,95.2397,95.2397,95.1411,95.2315,12000.0
2006-07-06 14:10:00,115.87,115.92,115.78,115.79,15000.0,95.1986,95.2397,95.1247,95.1329,15000.0
2006-07-06 14:15:00,115.79,116.04,115.77,115.77,33100.0,95.1329,95.3383,95.1165,95.1165,33100.0
2006-07-06 14:20:00,115.78,115.95,115.74,115.76,16100.0,95.1247,95.2644,95.0918,95.1083,16100.0
2006-07-06 14:25:00,115.69,115.85,115.69,115.84,18600.0,95.0507,95.1822,95.0507,95.174,18600.0
2006-07-06 14:30:00,115.85,115.86,115.66,115.7,20100.0,95.1822,95.1904,95.0261,95.059,20100.0
2006-07-06 14:35:00,115.71,115.84,115.63,115.68,24000.0,95.0672,95.174,95.0014,95.0425,24000.0
2006-07-06 14:40:00,115.66,115.69,115.61,115.61,26000.0,95.0261,95.0507,94.985,94.985,26000.0
2006-07-06 14:45:00,115.66,115.89,115.66,115.89,13200.0,95.0261,95.2151,95.0261,95.2151,13200.0
2006-07-06 14:50:00,115.86,115.9,115.8,115.81,11600.0,95.1904,95.2233,95.1411,95.1493,11600.0
2006-07-06 14:55:00,115.83,116.0,115.83,115.91,13700.0,95.1658,95.3054,95.1658,95.2315,13700.0
2006-07-06 15:00:00,115.91,115.91,115.7,115.75,12500.0,95.2315,95.2315,95.059,95.1,12500.0
2006-07-06 15:05:00,115.75,116.03,115.75,115.93,18800.0,95.1,95.3301,95.1,95.2479,18800.0
2006-07-06 15:10:00,115.94,116.07,115.91,115.92,20300.0,95.2561,95.363,95.2315,95.2397,20300.0
2006-07-06 15:15:00,115.93,116.05,115.92,115.98,13700.0,95.2479,95.3465,95.2397,95.289,13700.0
2006-07-06 15:20:00,115.96,116.13,115.94,116.13,15900.0,95.2726,95.4122,95.2561,95.4122,15900.0
2006-07-06 15:25:00,116.13,116.19,116.01,116.06,7100.0,95.4122,95.4615,95.3137,95.3547,7100.0
2006-07-06 15:30:00,116.06,116.12,115.97,116.12,10800.0,95.3547,95.404,95.2808,95.404,10800.0
2006-07-06 15:35:00,116.13,116.41,116.13,116.32,20000.0,95.4122,95.6423,95.4122,95.5684,20000.0
2006-07-06 15:40:00,116.29,116.6,116.29,116.57,26400.0,95.5437,95.7984,95.5437,95.7738,26400.0
2006-07-06 15:45:00,116.61,116.64,116.54,116.59,28600.0,95.8066,95.8313,95.7491,95.7902,28600.0
2006-07-06 15:50:00,116.6,116.77,116.55,116.57,25100.0,95.7984,95.9381,95.7573,95.7738,25100.0
2006-07-06 15:55:00,116.55,116.57,116.4,116.53,28700.0,95.7573,95.7738,95.6341,95.7409,28700.0
2006-07-07 09:30:00,116.56,116.56,115.5,115.6,34500.0,95.7655,95.7655,94.8946,94.9768,34500.0
2006-07-07 09:35:00,115.64,115.85,115.55,115.78,21000.0,95.0097,95.1822,94.9357,95.1247,21000.0
2006-07-07 09:40:00,115.78,116.01,115.34,115.37,34700.0,95.1247,95.3137,94.7632,94.7878,34700.0
2006-07-07 09:45:00,115.37,115.55,115.22,115.29,13600.0,94.7878,94.9357,94.6646,94.7221,13600.0
2006-07-07 09:50:00,115.29,115.45,115.19,115.24,20300.0,94.7221,94.8536,94.6399,94.681,20300.0
2006-07-07 09:55:00,115.24,115.52,115.17,115.42,6100.0,94.681,94.9111,94.6235,94.8289,6100.0
2006-07-07 10:00:00,115.42,115.43,115.18,115.33,10600.0,94.8289,94.8371,94.6317,94.755,10600.0
2006-07-07 10:05:00,115.29,115.44,115.2,115.28,14900.0,94.7221,94.8453,94.6482,94.7139,14900.0
2006-07-07 10:10:00,115.28,115.47,115.13,115.21,15800.0,94.7139,94.87,94.5907,94.6564,15800.0
2006-07-07 10:15:00,115.23,115.3,114.83,114.89,33000.0,94.6728,94.7303,94.3442,94.3935,33000.0
2006-07-07 10:20:00,114.85,114.89,114.73,114.76,30900.0,94.3606,94.3935,94.262,94.2867,30900.0
2006-07-07 10:25:00,114.77,115.1,114.75,115.1,36200.0,94.2949,94.566,94.2784,94.566,36200.0
2006-07-07 10:30:00,115.11,115.27,114.94,115.0,25900.0,94.5742,94.7057,94.4345,94.4838,25900.0
2006-07-07 10:35:00,115.0,115.19,115.0,115.11,23300.0,94.4838,94.6399,94.4838,94.5742,23300.0
2006-07-07 10:40:00,115.15,115.32,115.1,115.3,9100.0,94.6071,94.7468,94.566,94.7303,9100.0
2006-07-07 10:45:00,115.32,115.65,115.32,115.65,25700.0,94.7468,95.0179,94.7468,95.0179,25700.0
2006-07-07 10:50:00,115.65,115.77,115.52,115.53,18000.0,95.0179,95.1165,94.9111,94.9193,18000.0
2006-07-07 10:55:00,115.58,115.7,115.45,115.5,14700.0,94.9604,95.059,94.8536,94.8946,14700.0
2006-07-07 11:00:00,115.5,115.65,115.35,115.4,9700.0,94.8946,95.0179,94.7714,94.8125,9700.0
2006-07-07 11:05:00,115.39,115.56,115.35,115.51,12700.0,94.8043,94.9439,94.7714,94.9029,12700.0
2006-07-07 11:10:00,115.55,115.56,115.42,115.56,5900.0,94.9357,94.9439,94.8289,94.9439,5900.0
2006-07-07 11:15:00,115.54,115.61,115.51,115.6,4700.0,94.9275,94.985,94.9029,94.9768,4700.0
2006-07-07 11:20:00,115.59,115.59,115.41,115.41,8000.0,94.9686,94.9686,94.8207,94.8207,8000.0
2006-07-07 11:25:00,115.44,115.66,115.41,115.65,12100.0,94.8453,95.0261,94.8207,95.0179,12100.0
2006-07-07 11:30:00,115.61,115.79,115.56,115.69,22900.0,94.985,95.1329,94.9439,95.0507,22900.0
2006-07-07 11:35:00,115.71,115.83,115.66,115.77,8100.0,95.0672,95.1658,95.0261,95.1165,8100.0
2006-07-07 11:40:00,115.78,115.98,115.78,115.87,10500.0,95.1247,95.289,95.1247,95.1986,10500.0
2006-07-07 11:45:00,115.87,115.87,115.76,115.76,10200.0,95.1986,95.1986,95.1083,95.1083,10200.0
2006-07-07 11:50:00,115.76,115.87,115.74,115.8,15800.0,95.1083,95.1986,95.0918,95.1411,15800.0
2006-07-07 11:55:00,115.74,115.79,115.66,115.71,9300.0,95.0918,95.1329,95.0261,95.0672,9300.0
2006-07-07 12:00:00,115.67,115.74,115.53,115.53,6300.0,95.0343,95.0918,94.9193,94.9193,6300.0
2006-07-07 12:05:00,115.52,115.52,115.41,115.41,7600.0,94.9111,94.9111,94.8207,94.8207,7600.0
2006-07-07 12:10:00,115.37,115.52,115.37,115.48,6900.0,94.7878,94.9111,94.7878,94.8782,6900.0
2006-07-07 12:15:00,115.46,115.63,115.41,115.63,6400.0,94.8618,95.0014,94.8207,95.0014,6400.0
2006-07-07 12:20:00,115.61,115.9,115.61,115.87,12600.0,94.985,95.2233,94.985,95.1986,12600.0
2006-07-07 12:25:00,115.87,116.05,115.85,116.05,6000.0,95.1986,95.3465,95.1822,95.3465,6000.0
2006-07-07 12:30:00,116.05,116.1,115.9,116.04,16100.0,95.3465,95.3876,95.2233,95.3383,16100.0
2006-07-07 12:35:00,115.99,116.05,115.99,116.03,6700.0,95.2972,95.3465,95.2972,95.3301,6700.0
2006-07-07 12:40:00,115.98,115.99,115.89,115.99,13000.0,95.289,95.2972,95.2151,95.2972,13000.0
2006-07-07 12:45:00,115.99,116.07,115.93,115.98,6700.0,95.2972,95.363,95.2479,95.289,6700.0
2006-07-07 12:50:00,115.99,116.09,115.97,116.01,4000.0,95.2972,95.3794,95.2808,95.3137,4000.0
2006-07-07 12:55:00,116.0,116.04,115.9,115.93,10400.0,95.3054,95.3383,95.2233,95.2479,10400.0
2006-07-07 13:00:00,115.92,115.92,115.72,115.72,11200.0,95.2397,95.2397,95.0754,95.0754,11200.0
2006-07-07 13:05:00,115.66,115.73,115.65,115.7,7400.0,95.0261,95.0836,95.0179,95.059,7400.0
2006-07-07 13:10:00,115.7,115.72,115.53,115.63,9100.0,95.059,95.0754,94.9193,95.0014,9100.0
2006-07-07 13:15:00,115.65,115.69,115.4,115.57,13500.0,95.0179,95.0507,94.8125,94.9522,13500.0
2006-07-07 13:20:00,115.57,115.75,115.57,115.74,6900.0,94.9522,95.1,94.9522,95.0918,6900.0
2006-07-07 13:25:00,115.76,115.81,115.68,115.77,9800.0,95.1083,95.1493,95.0425,95.1165,9800.0
2006-07-07 13:30:00,115.77,115.79,115.58,115.64,7000.0,95.1165,95.1329,94.9604,95.0097,7000.0
2006-07-07 13:35:00,115.59,115.68,115.56,115.56,7000.0,94.9686,95.0425,94.9439,94.9439,7000.0
2006-07-07 13:40:00,115.51,115.54,115.44,115.48,9000.0,94.9029,94.9275,94.8453,94.8782,9000.0
2006-07-07 13:45:00,115.57,115.61,115.49,115.54,12900.0,94.9522,94.985,94.8864,94.9275,12900.0
2006-07-07 13:50:00,115.5,115.55,115.38,115.38,14900.0,94.8946,94.9357,94.7961,94.7961,14900.0
2006-07-07 13:55:00,115.38,115.55,115.37,115.49,25800.0,94.7961,94.9357,94.7878,94.8864,25800.0
2006-07-07 14:00:00,115.49,115.62,115.46,115.59,7700.0,94.8864,94.9932,94.8618,94.9686,7700.0
2006-07-07 14:05:00,115.59,115.68,115.5,115.61,29400.0,94.9686,95.0425,94.8946,94.985,29400.0
2006-07-07 14:10:00,115.59,115.74,115.58,115.69,17800.0,94.9686,95.0918,94.9604,95.0507,17800.0
2006-07-07 14:15:00,115.74,115.83,115.66,115.66,14400.0,95.0918,95.1658,95.0261,95.0261,14400.0
2006-07-07 14:20:00,115.69,115.71,115.56,115.68,12700.0,95.0507,95.0672,94.9439,95.0425,12700.0
2006-07-07 14:25:00,115.68,115.7,115.65,115.66,7600.0,95.0425,95.059,95.0179,95.0261,7600.0
2006-07-07 14:30:00,115.65,115.71,115.46,115.46,11900.0,95.0179,95.0672,94.8618,94.8618,11900.0
2006-07-07 14:35:00,115.47,115.55,115.33,115.33,26400.0,94.87,94.9357,94.755,94.755,26400.0
2006-07-07 14:40:00,115.33,115.33,115.05,115.13,24100.0,94.755,94.755,94.5249,94.5907,24100.0
2006-07-07 14:45:00,115.13,115.2,114.91,115.11,18600.0,94.5907,94.6482,94.4099,94.5742,18600.0
2006-07-07 14:50:00,115.1,115.18,115.04,115.08,11700.0,94.566,94.6317,94.5167,94.5496,11700.0
2006-07-07 14:55:00,115.1,115.16,114.89,114.89,32300.0,94.566,94.6153,94.3935,94.3935,32300.0
2006-07-07 15:00:00,114.87,115.15,114.81,114.95,23300.0,94.377,94.6071,94.3277,94.4428,23300.0
2006-07-07 15:05:00,114.89,114.9,114.75,114.79,29100.0,94.3935,94.4017,94.2784,94.3113,29100.0
2006-07-07 15:10:00,114.79,114.8,114.57,114.62,38100.0,94.3113,94.3195,94.1306,94.1716,38100.0
2006-07-07 15:15:00,114.62,114.7,114.59,114.59,27400.0,94.1716,94.2374,94.147,94.147,27400.0
2006-07-07 15:20:00,114.6,114.6,114.48,114.53,21000.0,94.1552,94.1552,94.0566,94.0977,21000.0
2006-07-07 15:25:00,114.5,114.57,114.46,114.46,17300.0,94.073,94.1306,94.0402,94.0402,17300.0
2006-07-07 15:30:00,114.45,114.5,114.35,114.42,35900.0,94.032,94.073,93.9498,94.0073,35900.0
2006-07-07 15:35:00,114.41,114.41,114.27,114.31,31200.0,93.9991,93.9991,93.8841,93.9169,31200.0
2006-07-07 15:40:00,114.33,114.43,114.33,114.42,41500.0,93.9334,94.0155,93.9334,94.0073,41500.0
2006-07-07 15:45:00,114.42,114.42,114.27,114.29,40800.0,94.0073,94.0073,93.8841,93.9005,40800.0
2006-07-07 15:50:00,114.29,114.35,114.27,114.28,68000.0,93.9005,93.9498,93.8841,93.8923,68000.0
2006-07-07 15:55:00,114.28,114.42,114.27,114.39,67100.0,93.8923,94.0073,93.8841,93.9827,67100.0
2006-07-10 09:30:00,115.4,115.4,114.83,114.95,44300.0,94.8125,94.8125,94.3442,94.4428,44300.0
2006-07-10 09:35:00,114.95,114.98,114.75,114.75,10500.0,94.4428,94.4674,94.2784,94.2784,10500.0
2006-07-10 09:40:00,114.83,115.0,114.75,114.83,21800.0,94.3442,94.4838,94.2784,94.3442,21800.0
2006-07-10 09:45:00,114.76,114.91,114.76,114.82,14300.0,94.2867,94.4099,94.2867,94.336,14300.0
2006-07-10 09:50:00,114.85,114.9,114.7,114.71,17000.0,94.3606,94.4017,94.2374,94.2456,17000.0
2006-07-10 09:55:00,114.76,114.76,114.47,114.52,21300.0,94.2867,94.2867,94.0484,94.0895,21300.0
2006-07-10 10:00:00,114.51,114.59,114.32,114.45,23000.0,94.0813,94.147,93.9252,94.032,23000.0
2006-07-10 10:05:00,114.51,114.6,114.37,114.46,21400.0,94.0813,94.1552,93.9662,94.0402,21400.0
2006-07-10 10:10:00,114.47,114.57,114.39,114.42,20700.0,94.0484,94.1306,93.9827,94.0073,20700.0
2006-07-10 10:15:00,114.42,114.49,114.27,114.29,14300.0,94.0073,94.0648,93.8841,93.9005,14300.0
2006-07-10 10:20:00,114.27,114.37,114.21,114.24,15300.0,93.8841,93.9662,93.8348,93.8594,15300.0
2006-07-10 10:25:00,114.25,114.25,114.01,114.03,29500.0,93.8676,93.8676,93.6705,93.6869,29500.0
2006-07-10 10:30:00,114.08,114.09,113.68,113.73,46800.0,93.728,93.7362,93.3993,93.4404,46800.0
2006-07-10 10:35:00,113.75,114.03,113.68,113.97,7200.0,93.4568,93.6869,93.3993,93.6376,7200.0
2006-07-10 10:40:00,114.05,114.26,114.05,114.26,3100.0,93.7033,93.8759,93.7033,93.8759,3100.0
2006-07-10 10:45:00,114.27,114.32,114.18,114.29,12100.0,93.8841,93.9252,93.8101,93.9005,12100.0
2006-07-10 10:50:00,114.32,114.63,114.32,114.63,8200.0,93.9252,94.1799,93.9252,94.1799,8200.0
2006-07-10 10:55:00,114.64,115.0,114.61,114.99,12000.0,94.1881,94.4838,94.1634,94.4756,12000.0
2006-07-10 11:00:00,114.99,114.99,114.63,114.63,9600.0,94.4756,94.4756,94.1799,94.1799,9600.0
2006-07-10 11:05:00,114.66,114.66,114.45,114.45,21300.0,94.2045,94.2045,94.032,94.032,21300.0
2006-07-10 11:10:00,114.41,114.43,114.25,114.35,16600.0,93.9991,94.0155,93.8676,93.9498,16600.0
2006-07-10 11:15:00,114.37,114.71,114.37,114.67,9100.0,93.9662,94.2456,93.9662,94.2127,9100.0
2006-07-10 11:20:00,114.69,114.83,114.66,114.77,1700.0,94.2291,94.3442,94.2045,94.2949,1700.0
2006-07-10 11:25:00,114.72,114.91,114.72,114.87,6000.0,94.2538,94.4099,94.2538,94.377,6000.0
2006-07-10 11:30:00,114.9,114.93,114.79,114.89,5000.0,94.4017,94.4263,94.3113,94.3935,5000.0
2006-07-10 11:35:00,114.84,114.84,114.74,114.76,3100.0,94.3524,94.3524,94.2702,94.2867,3100.0
2006-07-10 11:40:00,114.78,114.8,114.76,114.77,1100.0,94.3031,94.3195,94.2867,94.2949,1100.0
2006-07-10 11:45:00,114.74,114.86,114.7,114.85,5100.0,94.2702,94.3688,94.2374,94.3606,5100.0
2006-07-10 11:50:00,114.86,114.86,114.78,114.81,6900.0,94.3688,94.3688,94.3031,94.3277,6900.0
2006-07-10 11:55:00,114.81,114.88,114.81,114.88,11400.0,94.3277,94.3853,94.3277,94.3853,11400.0
2006-07-10 12:00:00,114.85,114.88,114.69,114.7,10100.0,94.3606,94.3853,94.2291,94.2374,10100.0
2006-07-10 12:05:00,114.69,114.71,114.35,114.38,11400.0,94.2291,94.2456,93.9498,93.9745,11400.0
2006-07-10 12:10:00,114.38,114.41,114.33,114.4,5300.0,93.9745,93.9991,93.9334,93.9909,5300.0
2006-07-10 12:15:00,114.41,114.57,114.4,114.57,2700.0,93.9991,94.1306,93.9909,94.1306,2700.0
2006-07-10 12:20:00,114.6,114.67,114.58,114.67,8800.0,94.1552,94.2127,94.1388,94.2127,8800.0
2006-07-10 12:25:00,114.68,114.72,114.56,114.62,10400.0,94.2209,94.2538,94.1223,94.1716,10400.0
2006-07-10 12:30:00,114.62,114.69,114.6,114.63,2600.0,94.1716,94.2291,94.1552,94.1799,2600.0
2006-07-10 12:35:00,114.68,114.8,114.62,114.79,7900.0,94.2209,94.3195,94.1716,94.3113,7900.0
2006-07-10 12:40:00,114.77,114.8,114.7,114.75,4800.0,94.2949,94.3195,94.2374,94.2784,4800.0
2006-07-10 12:45:00,114.76,114.8,114.72,114.75,2100.0,94.2867,94.3195,94.2538,94.2784,2100.0
2006-07-10 12:50:00,114.74,114.79,114.68,114.68,7500.0,94.2702,94.3113,94.2209,94.2209,7500.0
2006-07-10 12:55:00,114.67,114.67,114.57,114.63,6400.0,94.2127,94.2127,94.1306,94.1799,6400.0
2006-07-10 13:00:00,114.68,114.68,114.51,114.53,6800.0,94.2209,94.2209,94.0813,94.0977,6800.0
2006-07-10 13:05:00,114.53,114.55,114.34,114.34,2300.0,94.0977,94.1141,93.9416,93.9416,2300.0
2006-07-10 13:10:00,114.37,114.57,114.37,114.57,4300.0,93.9662,94.1306,93.9662,94.1306,4300.0
2006-07-10 13:15:00,114.57,114.67,114.53,114.59,3500.0,94.1306,94.2127,94.0977,94.147,3500.0
2006-07-10 13:20:00,114.6,114.6,114.54,114.6,4400.0,94.1552,94.1552,94.1059,94.1552,4400.0
2006-07-10 13:25:00,114.6,114.6,114.56,114.59,4400.0,94.1552,94.1552,94.1223,94.147,4400.0
2006-07-10 13:30:00,114.57,114.57,114.39,114.41,5500.0,94.1306,94.1306,93.9827,93.9991,5500.0
2006-07-10 13:35:00,114.41,114.51,114.41,114.51,4900.0,93.9991,94.0813,93.9991,94.0813,4900.0
2006-07-10 13:40:00,114.49,114.52,114.43,114.52,6100.0,94.0648,94.0895,94.0155,94.0895,6100.0
2006-07-10 13:45:00,114.52,114.69,114.51,114.69,4600.0,94.0895,94.2291,94.0813,94.2291,4600.0
2006-07-10 13:50:00,114.69,114.77,114.69,114.75,3300.0,94.2291,94.2949,94.2291,94.2784,3300.0
2006-07-10 13:55:00,114.76,114.76,114.59,114.63,2200.0,94.2867,94.2867,94.147,94.1799,2200.0
2006-07-10 14:00:00,114.63,114.75,114.54,114.55,4300.0,94.1799,94.2784,94.1059,94.1141,4300.0
2006-07-10 14:05:00,114.54,114.54,114.27,114.27,11400.0,94.1059,94.1059,93.8841,93.8841,11400.0
2006-07-10 14:10:00,114.28,114.36,114.28,114.35,7300.0,93.8923,93.958,93.8923,93.9498,7300.0
2006-07-10 14:15:00,114.35,114.51,114.33,114.48,6500.0,93.9498,94.0813,93.9334,94.0566,6500.0
2006-07-10 14:20:00,114.48,114.5,114.32,114.48,5900.0,94.0566,94.073,93.9252,94.0566,5900.0
2006-07-10 14:25:00,114.46,114.6,114.39,114.39,6300.0,94.0402,94.1552,93.9827,93.9827,6300.0
2006-07-10 14:30:00,114.38,114.39,114.27,114.28,10800.0,93.9745,93.9827,93.8841,93.8923,10800.0
2006-07-10 14:35:00,114.28,114.33,114.23,114.25,7400.0,93.8923,93.9334,93.8512,93.8676,7400.0
2006-07-10 14:40:00,114.25,114.3,114.12,114.12,7600.0,93.8676,93.9087,93.7608,93.7608,7600.0
2006-07-10 14:45:00,114.1,114.32,114.09,114.28,6900.0,93.7444,93.9252,93.7362,93.8923,6900.0
2006-07-10 14:50:00,114.3,114.32,114.22,114.32,6900.0,93.9087,93.9252,93.843,93.9252,6900.0
2006-07-10 14:55:00,114.3,114.3,114.13,114.24,10200.0,93.9087,93.9087,93.7691,93.8594,10200.0
2006-07-10 15:00:00,114.24,114.31,114.17,114.25,11600.0,93.8594,93.9169,93.8019,93.8676,11600.0
2006-07-10 15:05:00,114.25,114.28,114.21,114.26,7700.0,93.8676,93.8923,93.8348,93.8759,7700.0
2006-07-10 15:10:00,114.27,114.44,114.26,114.4,11100.0,93.8841,94.0237,93.8759,93.9909,11100.0
2006-07-10 15:15:00,114.4,114.63,114.4,114.63,9700.0,93.9909,94.1799,93.9909,94.1799,9700.0
2006-07-10 15:20:00,114.62,114.75,114.58,114.7,16600.0,94.1716,94.2784,94.1388,94.2374,16600.0
2006-07-10 15:25:00,114.75,114.91,114.72,114.9,22700.0,94.2784,94.4099,94.2538,94.4017,22700.0
2006-07-10 15:30:00,114.91,114.99,114.81,114.94,29100.0,94.4099,94.4756,94.3277,94.4345,29100.0
2006-07-10 15:35:00,114.94,114.98,114.88,114.96,15800.0,94.4345,94.4674,94.3853,94.451,15800.0
2006-07-10 15:40:00,114.96,114.98,114.95,114.96,17200.0,94.451,94.4674,94.4428,94.451,17200.0
2006-07-10 15:45:00,114.96,115.06,114.94,115.06,24300.0,94.451,94.5331,94.4345,94.5331,24300.0
2006-07-10 15:50:00,115.06,115.1,114.98,114.98,17800.0,94.5331,94.566,94.4674,94.4674,17800.0
2006-07-10 15:55:00,114.97,114.99,114.85,114.99,30600.0,94.4592,94.4756,94.3606,94.4756,30600.0
2006-07-11 09:30:00,114.4,114.63,114.3,114.3,26000.0,93.9909,94.1799,93.9087,93.9087,26000.0
2006-07-11 09:35:00,114.38,114.38,113.91,114.36,20200.0,93.9745,93.9745,93.5883,93.958,20200.0
2006-07-11 09:40:00,114.27,114.27,113.91,113.94,9800.0,93.8841,93.8841,93.5883,93.6129,9800.0
2006-07-11 09:45:00,113.92,114.03,113.57,113.63,19600.0,93.5965,93.6869,93.309,93.3583,19600.0
2006-07-11 09:50:00,113.64,113.84,113.58,113.74,14800.0,93.3665,93.5308,93.3172,93.4486,14800.0
2006-07-11 09:55:00,113.66,113.76,113.56,113.61,13600.0,93.3829,93.4651,93.3007,93.3418,13600.0
2006-07-11 10:00:00,113.59,113.59,113.43,113.55,19000.0,93.3254,93.3254,93.1939,93.2925,19000.0
2006-07-11 10:05:00,113.55,113.55,113.15,113.2,30900.0,93.2925,93.2925,92.9639,93.005,30900.0
2006-07-11 10:10:00,113.18,113.36,113.07,113.31,13800.0,92.9885,93.1364,92.8982,93.0953,13800.0
2006-07-11 10:15:00,113.36,113.54,113.36,113.53,11500.0,93.1364,93.2843,93.1364,93.2761,11500.0
2006-07-11 10:20:00,113.51,113.58,113.43,113.55,12400.0,93.2597,93.3172,93.1939,93.2925,12400.0
2006-07-11 10:25:00,113.55,113.65,113.45,113.46,12300.0,93.2925,93.3747,93.2104,93.2186,12300.0
2006-07-11 10:30:00,113.47,113.47,113.19,113.24,11600.0,93.2268,93.2268,92.9967,93.0378,11600.0
2006-07-11 10:35:00,113.25,113.32,113.19,113.24,12300.0,93.046,93.1036,92.9967,93.0378,12300.0
2006-07-11 10:40:00,113.24,113.25,113.15,113.15,10400.0,93.0378,93.046,92.9639,92.9639,10400.0
2006-07-11 10:45:00,113.14,113.34,113.11,113.34,10000.0,92.9557,93.12,92.931,93.12,10000.0
2006-07-11 10:50:00,113.31,113.4,113.04,113.04,7600.0,93.0953,93.1693,92.8735,92.8735,7600.0
2006-07-11 10:55:00,113.04,113.07,113.0,113.04,24300.0,92.8735,92.8982,92.8406,92.8735,24300.0
2006-07-11 11:00:00,113.04,113.06,112.88,112.88,25400.0,92.8735,92.8899,92.7421,92.7421,25400.0
2006-07-11 11:05:00,112.87,112.88,112.7,112.72,44200.0,92.7338,92.7421,92.5942,92.6106,44200.0
2006-07-11 11:10:00,112.72,112.72,112.55,112.56,34200.0,92.6106,92.6106,92.4709,92.4791,34200.0
2006-07-11 11:15:00,112.56,112.97,112.54,112.97,32500.0,92.4791,92.816,92.4627,92.816,32500.0
2006-07-11 11:20:00,112.97,112.98,112.83,112.84,37700.0,92.816,92.8242,92.701,92.7092,37700.0
2006-07-11 11:25:00,112.85,112.96,112.85,112.9,22100.0,92.7174,92.8078,92.7174,92.7585,22100.0
2006-07-11 11:30:00,112.85,112.9,112.79,112.79,19000.0,92.7174,92.7585,92.6681,92.6681,19000.0
2006-07-11 11:35:00,112.73,112.87,112.73,112.8,5300.0,92.6188,92.7338,92.6188,92.6763,5300.0
2006-07-11 11:40:00,112.81,112.85,112.78,112.8,10600.0,92.6845,92.7174,92.6599,92.6763,10600.0
2006-07-11 11:45:00,112.8,112.84,112.73,112.75,33900.0,92.6763,92.7092,92.6188,92.6352,33900.0
2006-07-11 11:50:00,112.79,112.79,112.61,112.63,8300.0,92.6681,92.6681,92.5202,92.5367,8300.0
2006-07-11 11:55:00,112.64,112.76,112.62,112.69,24600.0,92.5449,92.6435,92.5284,92.5859,24600.0
2006-07-11 12:00:00,112.73,112.78,112.68,112.69,12300.0,92.6188,92.6599,92.5777,92.5859,12300.0
2006-07-11 12:05:00,112.68,112.72,112.56,112.69,11000.0,92.5777,92.6106,92.4791,92.5859,11000.0
2006-07-11 12:10:00,112.72,112.83,112.66,112.74,76700.0,92.6106,92.701,92.5613,92.627,76700.0
2006-07-11 12:15:00,112.73,112.74,112.67,112.74,12700.0,92.6188,92.627,92.5695,92.627,12700.0
2006-07-11 12:20:00,112.74,112.81,112.6,112.61,10700.0,92.627,92.6845,92.512,92.5202,10700.0
2006-07-11 12:25:00,112.63,112.78,112.63,112.78,9400.0,92.5367,92.6599,92.5367,92.6599,9400.0
2006-07-11 12:30:00,112.78,112.97,112.78,112.96,10600.0,92.6599,92.816,92.6599,92.8078,10600.0
2006-07-11 12:35:00,112.96,113.16,112.94,113.11,10500.0,92.8078,92.9721,92.7913,92.931,10500.0
2006-07-11 12:40:00,113.09,113.1,112.91,113.0,17900.0,92.9146,92.9228,92.7667,92.8406,17900.0
2006-07-11 12:45:00,113.01,113.01,112.98,113.0,16100.0,92.8489,92.8489,92.8242,92.8406,16100.0
2006-07-11 12:50:00,113.0,113.08,112.99,113.0,10200.0,92.8406,92.9064,92.8324,92.8406,10200.0
2006-07-11 12:55:00,112.99,113.0,112.9,112.97,13500.0,92.8324,92.8406,92.7585,92.816,13500.0
2006-07-11 13:00:00,112.93,112.99,112.93,112.99,7300.0,92.7831,92.8324,92.7831,92.8324,7300.0
2006-07-11 13:05:00,112.99,113.04,112.96,112.98,24200.0,92.8324,92.8735,92.8078,92.8242,24200.0
2006-07-11 13:10:00,112.95,112.96,112.79,112.79,7000.0,92.7996,92.8078,92.6681,92.6681,7000.0
2006-07-11 13:15:00,112.79,113.0,112.77,113.0,10800.0,92.6681,92.8406,92.6517,92.8406,10800.0
2006-07-11 13:20:00,112.99,113.1,112.95,113.1,10900.0,92.8324,92.9228,92.7996,92.9228,10900.0
2006-07-11 13:25:00,113.1,113.13,113.08,113.1,5500.0,92.9228,92.9475,92.9064,92.9228,5500.0
2006-07-11 13:30:00,113.13,113.13,112.99,112.99,4500.0,92.9475,92.9475,92.8324,92.8324,4500.0
2006-07-11 13:35:00,112.99,113.09,112.96,113.0,12300.0,92.8324,92.9146,92.8078,92.8406,12300.0
2006-07-11 13:40:00,113.0,113.09,113.0,113.06,8000.0,92.8406,92.9146,92.8406,92.8899,8000.0
2006-07-11 13:45:00,113.07,113.19,113.07,113.17,8300.0,92.8982,92.9967,92.8982,92.9803,8300.0
2006-07-11 13:50:00,113.18,113.44,113.18,113.44,20000.0,92.9885,93.2021,92.9885,93.2021,20000.0
2006-07-11 13:55:00,113.43,113.43,113.35,113.38,23300.0,93.1939,93.1939,93.1282,93.1529,23300.0
2006-07-11 14:00:00,113.36,113.39,113.26,113.31,12400.0,93.1364,93.1611,93.0543,93.0953,12400.0
2006-07-11 14:05:00,113.27,113.43,113.24,113.43,7200.0,93.0625,93.1939,93.0378,93.1939,7200.0
2006-07-11 14:10:00,113.44,113.53,113.44,113.51,11500.0,93.2021,93.2761,93.2021,93.2597,11500.0
2006-07-11 14:15:00,113.54,113.57,113.46,113.46,18000.0,93.2843,93.309,93.2186,93.2186,18000.0
2006-07-11 14:20:00,113.47,113.55,113.4,113.55,10200.0,93.2268,93.2925,93.1693,93.2925,10200.0
2006-07-11 14:25:00,113.55,113.73,113.5,113.63,21300.0,93.2925,93.4404,93.2514,93.3583,21300.0
2006-07-11 14:30:00,113.61,113.67,113.53,113.67,12400.0,93.3418,93.3911,93.2761,93.3911,12400.0
2006-07-11 14:35:00,113.67,113.71,113.59,113.59,7100.0,93.3911,93.424,93.3254,93.3254,7100.0
2006-07-11 14:40:00,113.61,113.61,113.43,113.48,17700.0,93.3418,93.3418,93.1939,93.235,17700.0
2006-07-11 14:45:00,113.5,113.57,113.48,113.56,5500.0,93.2514,93.309,93.235,93.3007,5500.0
2006-07-11 14:50:00,113.57,113.61,113.48,113.54,7400.0,93.309,93.3418,93.235,93.2843,7400.0
2006-07-11 14:55:00,113.54,113.77,113.54,113.66,11000.0,93.2843,93.4733,93.2843,93.3829,11000.0
2006-07-11 15:00:00,113.67,113.7,113.43,113.43,12600.0,93.3911,93.4158,93.1939,93.1939,12600.0
2006-07-11 15:05:00,113.41,113.76,113.4,113.68,14600.0,93.1775,93.4651,93.1693,93.3993,14600.0
2006-07-11 15:10:00,113.69,114.14,113.69,114.1,22500.0,93.4075,93.7773,93.4075,93.7444,22500.0
2006-07-11 15:15:00,114.1,114.12,113.89,113.95,14600.0,93.7444,93.7608,93.5719,93.6212,14600.0
2006-07-11 15:20:00,113.98,114.28,113.97,114.27,30500.0,93.6458,93.8923,93.6376,93.8841,30500.0
2006-07-11 15:25:00,114.28,114.34,114.22,114.22,21000.0,93.8923,93.9416,93.843,93.843,21000.0
2006-07-11 15:30:00,114.21,114.21,114.12,114.16,14100.0,93.8348,93.8348,93.7608,93.7937,14100.0
2006-07-11 15:35:00,114.16,114.62,114.16,114.57,23300.0,93.7937,94.1716,93.7937,94.1306,23300.0
2006-07-11 15:40:00,114.57,114.58,114.37,114.55,30000.0,94.1306,94.1388,93.9662,94.1141,30000.0
2006-07-11 15:45:00,114.55,114.8,114.53,114.76,38600.0,94.1141,94.3195,94.0977,94.2867,38600.0
2006-07-11 15:50:00,114.77,114.95,114.75,114.93,79500.0,94.2949,94.4428,94.2784,94.4263,79500.0
2006-07-11 15:55:00,115.0,115.0,114.76,114.76,114900.0,94.4838,94.4838,94.2867,94.2867,114900.0
2006-07-12 09:30:00,114.95,115.07,114.74,114.8,11200.0,94.4428,94.5414,94.2702,94.3195,11200.0
2006-07-12 09:35:00,114.79,114.99,114.6,114.75,28500.0,94.3113,94.4756,94.1552,94.2784,28500.0
2006-07-12 09:40:00,114.77,114.77,114.24,114.53,29000.0,94.2949,94.2949,93.8594,94.0977,29000.0
2006-07-12 09:45:00,114.53,114.86,114.45,114.86,14400.0,94.0977,94.3688,94.032,94.3688,14400.0
2006-07-12 09:50:00,114.87,114.96,114.44,114.71,10200.0,94.377,94.451,94.0237,94.2456,10200.0
2006-07-12 09:55:00,114.8,114.95,114.75,114.95,12300.0,94.3195,94.4428,94.2784,94.4428,12300.0
2006-07-12 10:00:00,114.93,115.01,114.77,114.99,26600.0,94.4263,94.4921,94.2949,94.4756,26600.0
2006-07-12 10:05:00,114.99,115.0,114.75,114.94,14800.0,94.4756,94.4838,94.2784,94.4345,14800.0
2006-07-12 10:10:00,114.99,114.99,114.93,114.97,14800.0,94.4756,94.4756,94.4263,94.4592,14800.0
2006-07-12 10:15:00,114.98,114.98,114.73,114.82,14700.0,94.4674,94.4674,94.262,94.336,14700.0
2006-07-12 10:20:00,114.87,114.87,114.4,114.65,24300.0,94.377,94.377,93.9909,94.1963,24300.0
2006-07-12 10:25:00,114.65,114.87,114.57,114.62,16000.0,94.1963,94.377,94.1306,94.1716,16000.0
2006-07-12 10:30:00,114.61,114.61,114.24,114.3,16600.0,94.1634,94.1634,93.8594,93.9087,16600.0
2006-07-12 10:35:00,114.27,114.4,114.27,114.31,12400.0,93.8841,93.9909,93.8841,93.9169,12400.0
2006-07-12 10:40:00,114.28,114.48,114.27,114.47,21600.0,93.8923,94.0566,93.8841,94.0484,21600.0
2006-07-12 10:45:00,114.46,114.46,114.14,114.2,20300.0,94.0402,94.0402,93.7773,93.8266,20300.0
2006-07-12 10:50:00,114.14,114.2,114.01,114.12,17300.0,93.7773,93.8266,93.6705,93.7608,17300.0
2006-07-12 10:55:00,114.14,114.24,114.04,114.19,19600.0,93.7773,93.8594,93.6951,93.8183,19600.0
2006-07-12 11:00:00,114.22,114.37,114.17,114.35,24000.0,93.843,93.9662,93.8019,93.9498,24000.0
2006-07-12 11:05:00,114.31,114.4,114.28,114.34,16400.0,93.9169,93.9909,93.8923,93.9416,16400.0
2006-07-12 11:10:00,114.37,114.38,114.15,114.18,19800.0,93.9662,93.9745,93.7855,93.8101,19800.0
2006-07-12 11:15:00,114.21,114.32,114.21,114.27,9100.0,93.8348,93.9252,93.8348,93.8841,9100.0
2006-07-12 11:20:00,114.3,114.3,114.2,114.24,11700.0,93.9087,93.9087,93.8266,93.8594,11700.0
2006-07-12 11:25:00,114.25,114.51,114.25,114.46,18200.0,93.8676,94.0813,93.8676,94.0402,18200.0
2006-07-12 11:30:00,114.43,114.5,114.24,114.32,16400.0,94.0155,94.073,93.8594,93.9252,16400.0
2006-07-12 11:35:00,114.25,114.31,114.1,114.1,10100.0,93.8676,93.9169,93.7444,93.7444,10100.0
2006-07-12 11:40:00,114.05,114.05,113.9,113.99,18300.0,93.7033,93.7033,93.5801,93.654,18300.0
2006-07-12 11:45:00,113.97,114.0,113.92,113.96,10100.0,93.6376,93.6622,93.5965,93.6294,10100.0
2006-07-12 11:50:00,113.97,113.99,113.92,113.97,19000.0,93.6376,93.654,93.5965,93.6376,19000.0
2006-07-12 11:55:00,113.97,114.05,113.95,114.0,10600.0,93.6376,93.7033,93.6212,93.6622,10600.0
2006-07-12 12:00:00,114.02,114.08,114.02,114.05,6900.0,93.6787,93.728,93.6787,93.7033,6900.0
2006-07-12 12:05:00,114.04,114.36,114.04,114.36,9200.0,93.6951,93.958,93.6951,93.958,9200.0
2006-07-12 12:10:00,114.34,114.34,114.08,114.16,8100.0,93.9416,93.9416,93.728,93.7937,8100.0
2006-07-12 12:15:00,114.18,114.18,114.02,114.02,4700.0,93.8101,93.8101,93.6787,93.6787,4700.0
2006-07-12 12:20:00,113.94,113.94,113.76,113.8,22500.0,93.6129,93.6129,93.4651,93.4979,22500.0
2006-07-12 12:25:00,113.8,113.88,113.66,113.75,17600.0,93.4979,93.5637,93.3829,93.4568,17600.0
2006-07-12 12:30:00,113.79,113.86,113.74,113.81,8900.0,93.4897,93.5472,93.4486,93.5061,8900.0
2006-07-12 12:35:00,113.82,113.82,113.67,113.67,10800.0,93.5144,93.5144,93.3911,93.3911,10800.0
2006-07-12 12:40:00,113.68,113.91,113.68,113.82,13300.0,93.3993,93.5883,93.3993,93.5144,13300.0
2006-07-12 12:45:00,113.77,113.88,113.55,113.88,45500.0,93.4733,93.5637,93.2925,93.5637,45500.0
2006-07-12 12:50:00,113.94,113.99,113.83,113.91,4400.0,93.6129,93.654,93.5226,93.5883,4400.0
2006-07-12 12:55:00,113.94,114.02,113.74,113.82,16100.0,93.6129,93.6787,93.4486,93.5144,16100.0
2006-07-12 13:00:00,113.85,113.88,113.52,113.55,12600.0,93.539,93.5637,93.2679,93.2925,12600.0
2006-07-12 13:05:00,113.57,113.62,113.49,113.55,15200.0,93.309,93.35,93.2432,93.2925,15200.0
2006-07-12 13:10:00,113.5,113.66,113.49,113.55,18100.0,93.2514,93.3829,93.2432,93.2925,18100.0
2006-07-12 13:15:00,113.51,113.61,113.5,113.53,7400.0,93.2597,93.3418,93.2514,93.2761,7400.0
2006-07-12 13:20:00,113.55,113.57,113.32,113.45,7100.0,93.2925,93.309,93.1036,93.2104,7100.0
2006-07-12 13:25:00,113.4,113.54,113.3,113.33,6200.0,93.1693,93.2843,93.0871,93.1118,6200.0
2006-07-12 13:30:00,113.33,113.56,113.28,113.55,6300.0,93.1118,93.3007,93.0707,93.2925,6300.0
2006-07-12 13:35:00,113.56,113.6,113.49,113.52,6500.0,93.3007,93.3336,93.2432,93.2679,6500.0
2006-07-12 13:40:00,113.52,113.52,113.42,113.42,9400.0,93.2679,93.2679,93.1857,93.1857,9400.0
2006-07-12 13:45:00,113.39,113.39,113.19,113.22,22300.0,93.1611,93.1611,92.9967,93.0214,22300.0
2006-07-12 13:50:00,113.22,113.24,113.12,113.12,26400.0,93.0214,93.0378,92.9392,92.9392,26400.0
2006-07-12 13:55:00,113.13,113.14,112.97,113.0,33400.0,92.9475,92.9557,92.816,92.8406,33400.0
2006-07-12 14:00:00,112.97,113.02,112.95,112.96,27100.0,92.816,92.8571,92.7996,92.8078,27100.0
2006-07-12 14:05:00,112.96,113.01,112.88,112.99,18200.0,92.8078,92.8489,92.7421,92.8324,18200.0
2006-07-12 14:10:00,112.98,112.99,112.88,112.88,11900.0,92.8242,92.8324,92.7421,92.7421,11900.0
2006-07-12 14:15:00,112.89,113.08,112.89,113.03,23400.0,92.7503,92.9064,92.7503,92.8653,23400.0
2006-07-12 14:20:00,113.04,113.08,112.94,113.0,24200.0,92.8735,92.9064,92.7913,92.8406,24200.0
2006-07-12 14:25:00,113.0,113.08,112.96,112.97,25900.0,92.8406,92.9064,92.8078,92.816,25900.0
2006-07-12 14:30:00,112.97,113.07,112.86,112.91,19400.0,92.816,92.8982,92.7256,92.7667,19400.0
2006-07-12 14:35:00,112.94,113.05,112.92,113.05,12400.0,92.7913,92.8817,92.7749,92.8817,12400.0
2006-07-12 14:40:00,113.1,113.2,112.85,112.85,28800.0,92.9228,93.005,92.7174,92.7174,28800.0
2006-07-12 14:45:00,112.86,112.98,112.8,112.8,14400.0,92.7256,92.8242,92.6763,92.6763,14400.0
2006-07-12 14:50:00,112.8,112.84,112.65,112.84,18900.0,92.6763,92.7092,92.5531,92.7092,18900.0
2006-07-12 14:55:00,112.8,112.8,112.65,112.67,17600.0,92.6763,92.6763,92.5531,92.5695,17600.0
2006-07-12 15:00:00,112.68,112.79,112.6,112.75,27300.0,92.5777,92.6681,92.512,92.6352,27300.0
2006-07-12 15:05:00,112.75,112.85,112.69,112.78,19600.0,92.6352,92.7174,92.5859,92.6599,19600.0
2006-07-12 15:10:00,112.77,112.88,112.71,112.88,17300.0,92.6517,92.7421,92.6024,92.7421,17300.0
2006-07-12 15:15:00,112.87,113.02,112.84,113.0,14500.0,92.7338,92.8571,92.7092,92.8406,14500.0
2006-07-12 15:20:00,113.02,113.25,113.0,113.15,45700.0,92.8571,93.046,92.8406,92.9639,45700.0
2006-07-12 15:25:00,113.15,113.16,112.95,112.95,43200.0,92.9639,92.9721,92.7996,92.7996,43200.0
2006-07-12 15:30:00,112.96,113.0,112.78,112.85,16600.0,92.8078,92.8406,92.6599,92.7174,16600.0
2006-07-12 15:35:00,112.86,113.0,112.74,112.74,26700.0,92.7256,92.8406,92.627,92.627,26700.0
2006-07-12 15:40:00,112.78,112.78,112.59,112.66,48500.0,92.6599,92.6599,92.5038,92.5613,48500.0
2006-07-12 15:45:00,112.66,112.66,112.5,112.53,31500.0,92.5613,92.5613,92.4298,92.4545,31500.0
2006-07-12 15:50:00,112.53,112.72,112.49,112.67,47500.0,92.4545,92.6106,92.4216,92.5695,47500.0
2006-07-12 15:55:00,112.69,112.75,112.69,112.7,32800.0,92.5859,92.6352,92.5859,92.5942,32800.0
2006-07-13 09:30:00,112.6,112.65,111.29,111.42,60400.0,92.512,92.5531,91.4357,91.5425,60400.0
2006-07-13 09:35:00,111.37,111.4,111.01,111.06,37000.0,91.5014,91.5261,91.2057,91.2467,37000.0
2006-07-13 09:40:00,111.09,111.31,111.05,111.26,47200.0,91.2714,91.4521,91.2385,91.4111,47200.0
2006-07-13 09:45:00,111.28,111.34,111.16,111.16,39400.0,91.4275,91.4768,91.3289,91.3289,39400.0
2006-07-13 09:50:00,111.08,111.1,110.34,110.35,60700.0,91.2632,91.2796,90.6552,90.6634,60700.0
2006-07-13 09:55:00,110.34,110.5,110.16,110.26,36500.0,90.6552,90.7866,90.5073,90.5895,36500.0
2006-07-13 10:00:00,110.33,110.63,110.26,110.56,34500.0,90.647,90.8935,90.5895,90.8359,34500.0
2006-07-13 10:05:00,110.56,110.85,110.52,110.79,31500.0,90.8359,91.0742,90.8031,91.0249,31500.0
2006-07-13 10:10:00,110.79,111.14,110.78,111.0,34000.0,91.0249,91.3125,91.0167,91.1974,34000.0
2006-07-13 10:15:00,111.0,111.06,110.91,110.96,19400.0,91.1974,91.2467,91.1235,91.1646,19400.0
2006-07-13 10:20:00,110.96,111.05,110.82,110.88,32800.0,91.1646,91.2385,91.0496,91.0989,32800.0
2006-07-13 10:25:00,110.84,111.16,110.79,111.08,22700.0,91.066,91.3289,91.0249,91.2632,22700.0
2006-07-13 10:30:00,111.08,111.47,111.08,111.44,27900.0,91.2632,91.5836,91.2632,91.559,27900.0
2006-07-13 10:35:00,111.41,111.41,111.16,111.19,24500.0,91.5343,91.5343,91.3289,91.3536,24500.0
2006-07-13 10:40:00,111.2,111.37,111.07,111.19,33800.0,91.3618,91.5014,91.255,91.3536,33800.0
2006-07-13 10:45:00,111.2,111.24,110.9,111.03,35100.0,91.3618,91.3946,91.1153,91.2221,35100.0
2006-07-13 10:50:00,111.0,111.07,110.9,110.98,19400.0,91.1974,91.255,91.1153,91.181,19400.0
2006-07-13 10:55:00,110.96,111.06,110.87,110.99,18600.0,91.1646,91.2467,91.0906,91.1892,18600.0
2006-07-13 11:00:00,110.94,111.11,110.9,111.1,14300.0,91.1482,91.2878,91.1153,91.2796,14300.0
2006-07-13 11:05:00,111.05,111.17,111.05,111.07,22800.0,91.2385,91.3371,91.2385,91.255,22800.0
2006-07-13 11:10:00,111.07,111.07,110.87,111.01,32700.0,91.255,91.255,91.0906,91.2057,32700.0
2006-07-13 11:15:00,110.98,111.06,110.9,110.9,17100.0,91.181,91.2467,91.1153,91.1153,17100.0
2006-07-13 11:20:00,110.9,111.1,110.89,111.1,14400.0,91.1153,91.2796,91.1071,91.2796,14400.0
2006-07-13 11:25:00,111.08,111.21,111.08,111.2,16500.0,91.2632,91.37,91.2632,91.3618,16500.0
2006-07-13 11:30:00,111.17,111.23,110.98,111.15,22300.0,91.3371,91.3864,91.181,91.3207,22300.0
2006-07-13 11:35:00,111.16,111.22,111.01,111.14,36800.0,91.3289,91.3782,91.2057,91.3125,36800.0
2006-07-13 11:40:00,111.14,111.23,111.11,111.19,16900.0,91.3125,91.3864,91.2878,91.3536,16900.0
2006-07-13 11:45:00,111.21,111.24,111.1,111.21,11000.0,91.37,91.3946,91.2796,91.37,11000.0
2006-07-13 11:50:00,111.21,111.35,111.21,111.32,16300.0,91.37,91.485,91.37,91.4604,16300.0
2006-07-13 11:55:00,111.29,111.41,111.05,111.07,14900.0,91.4357,91.5343,91.2385,91.255,14900.0
2006-07-13 12:00:00,111.07,111.29,111.0,111.06,14700.0,91.255,91.4357,91.1974,91.2467,14700.0
2006-07-13 12:05:00,111.02,111.39,111.01,111.33,17900.0,91.2139,91.5179,91.2057,91.4686,17900.0
2006-07-13 12:10:00,111.35,111.52,111.3,111.43,16000.0,91.485,91.6247,91.4439,91.5507,16000.0
2006-07-13 12:15:00,111.39,111.44,111.31,111.41,14000.0,91.5179,91.559,91.4521,91.5343,14000.0
2006-07-13 12:20:00,111.41,111.53,111.33,111.4,32400.0,91.5343,91.6329,91.4686,91.5261,32400.0
2006-07-13 12:25:00,111.37,111.41,111.31,111.32,10000.0,91.5014,91.5343,91.4521,91.4604,10000.0
2006-07-13 12:30:00,111.37,111.39,111.27,111.39,11200.0,91.5014,91.5179,91.4193,91.5179,11200.0
2006-07-13 12:35:00,111.38,111.44,111.37,111.37,3000.0,91.5097,91.559,91.5014,91.5014,3000.0
2006-07-13 12:40:00,111.38,111.47,111.38,111.47,7300.0,91.5097,91.5836,91.5097,91.5836,7300.0
2006-07-13 12:45:00,111.47,111.51,111.31,111.33,9000.0,91.5836,91.6165,91.4521,91.4686,9000.0
2006-07-13 12:50:00,111.34,111.34,111.25,111.34,4100.0,91.4768,91.4768,91.4028,91.4768,4100.0
2006-07-13 12:55:00,111.31,111.34,111.25,111.34,3200.0,91.4521,91.4768,91.4028,91.4768,3200.0
2006-07-13 13:00:00,111.37,111.47,111.25,111.32,20300.0,91.5014,91.5836,91.4028,91.4604,20300.0
2006-07-13 13:05:00,111.25,111.25,111.15,111.16,5200.0,91.4028,91.4028,91.3207,91.3289,5200.0
2006-07-13 13:10:00,111.2,111.32,111.04,111.29,19900.0,91.3618,91.4604,91.2303,91.4357,19900.0
2006-07-13 13:15:00,111.28,111.34,111.24,111.24,9600.0,91.4275,91.4768,91.3946,91.3946,9600.0
2006-07-13 13:20:00,111.19,111.36,111.18,111.18,19300.0,91.3536,91.4932,91.3453,91.3453,19300.0
2006-07-13 13:25:00,111.18,111.23,111.06,111.23,9500.0,91.3453,91.3864,91.2467,91.3864,9500.0
2006-07-13 13:30:00,111.16,111.18,111.02,111.09,19800.0,91.3289,91.3453,91.2139,91.2714,19800.0
2006-07-13 13:35:00,111.14,111.21,110.95,110.97,23000.0,91.3125,91.37,91.1564,91.1728,23000.0
2006-07-13 13:40:00,110.96,110.99,110.88,110.91,10700.0,91.1646,91.1892,91.0989,91.1235,10700.0
2006-07-13 13:45:00,110.9,111.03,110.86,110.98,26100.0,91.1153,91.2221,91.0824,91.181,26100.0
2006-07-13 13:50:00,110.98,110.98,110.83,110.84,10500.0,91.181,91.181,91.0578,91.066,10500.0
2006-07-13 13:55:00,110.83,110.83,110.57,110.64,15900.0,91.0578,91.0578,90.8442,90.9017,15900.0
2006-07-13 14:00:00,110.64,110.76,110.55,110.76,9300.0,90.9017,91.0003,90.8277,91.0003,9300.0
2006-07-13 14:05:00,110.77,110.81,110.67,110.67,12100.0,91.0085,91.0413,90.9263,90.9263,12100.0
2006-07-13 14:10:00,110.66,110.81,110.62,110.69,19100.0,90.9181,91.0413,90.8852,90.9428,19100.0
2006-07-13 14:15:00,110.68,110.8,110.55,110.6,18000.0,90.9345,91.0331,90.8277,90.8688,18000.0
2006-07-13 14:20:00,110.61,110.72,110.59,110.72,9700.0,90.877,90.9674,90.8606,90.9674,9700.0
2006-07-13 14:25:00,110.69,110.69,110.52,110.57,9600.0,90.9428,90.9428,90.8031,90.8442,9600.0
2006-07-13 14:30:00,110.56,110.61,110.4,110.42,16000.0,90.8359,90.877,90.7045,90.7209,16000.0
2006-07-13 14:35:00,110.43,110.57,110.4,110.57,20300.0,90.7291,90.8442,90.7045,90.8442,20300.0
2006-07-13 14:40:00,110.58,110.66,110.54,110.58,17600.0,90.8524,90.9181,90.8195,90.8524,17600.0
2006-07-13 14:45:00,110.58,110.7,110.41,110.64,21200.0,90.8524,90.951,90.7127,90.9017,21200.0
2006-07-13 14:50:00,110.67,110.67,110.46,110.48,16700.0,90.9263,90.9263,90.7538,90.7702,16700.0
2006-07-13 14:55:00,110.47,110.78,110.47,110.66,24300.0,90.762,91.0167,90.762,90.9181,24300.0
2006-07-13 15:00:00,110.67,110.68,110.41,110.5,32200.0,90.9263,90.9345,90.7127,90.7866,32200.0
2006-07-13 15:05:00,110.47,110.55,110.4,110.46,25400.0,90.762,90.8277,90.7045,90.7538,25400.0
2006-07-13 15:10:00,110.5,110.59,110.27,110.31,22200.0,90.7866,90.8606,90.5977,90.6305,22200.0
2006-07-13 15:15:00,110.31,110.37,110.25,110.36,20700.0,90.6305,90.6798,90.5812,90.6716,20700.0
2006-07-13 15:20:00,110.36,110.39,110.21,110.24,19200.0,90.6716,90.6963,90.5484,90.573,19200.0
2006-07-13 15:25:00,110.25,110.39,110.25,110.39,17800.0,90.5812,90.6963,90.5812,90.6963,17800.0
2006-07-13 15:30:00,110.39,110.44,110.2,110.42,35000.0,90.6963,90.7374,90.5402,90.7209,35000.0
2006-07-13 15:35:00,110.4,110.55,110.37,110.41,69200.0,90.7045,90.8277,90.6798,90.7127,69200.0
2006-07-13 15:40:00,110.41,110.63,110.4,110.57,22500.0,90.7127,90.8935,90.7045,90.8442,22500.0
2006-07-13 15:45:00,110.59,110.65,110.43,110.55,37800.0,90.8606,90.9099,90.7291,90.8277,37800.0
2006-07-13 15:50:00,110.55,110.88,110.54,110.6,43400.0,90.8277,91.0989,90.8195,90.8688,43400.0
2006-07-13 15:55:00,110.6,110.67,110.5,110.5,54900.0,90.8688,90.9263,90.7866,90.7866,54900.0
2006-07-14 09:30:00,110.3,110.49,110.1,110.35,34900.0,90.6223,90.7784,90.458,90.6634,34900.0
2006-07-14 09:35:00,110.34,110.36,110.05,110.06,20200.0,90.6552,90.6716,90.4169,90.4251,20200.0
2006-07-14 09:40:00,110.05,110.36,109.8,109.86,31900.0,90.4169,90.6716,90.2115,90.2608,31900.0
2006-07-14 09:45:00,109.86,109.98,109.56,109.69,37500.0,90.2608,90.3594,90.0143,90.1212,37500.0
2006-07-14 09:50:00,109.85,109.85,109.29,109.33,31000.0,90.2526,90.2526,89.7925,89.8254,31000.0
2006-07-14 09:55:00,109.34,109.63,109.26,109.4,19700.0,89.8336,90.0719,89.7679,89.8829,19700.0
2006-07-14 10:00:00,109.41,109.75,109.38,109.71,16500.0,89.8911,90.1704,89.8665,90.1376,16500.0
2006-07-14 10:05:00,109.72,109.75,109.3,109.45,28700.0,90.1458,90.1704,89.8007,89.924,28700.0
2006-07-14 10:10:00,109.45,109.68,109.42,109.65,15700.0,89.924,90.1129,89.8993,90.0883,15700.0
2006-07-14 10:15:00,109.63,109.66,109.14,109.2,107400.0,90.0719,90.0965,89.6693,89.7186,107400.0
2006-07-14 10:20:00,109.23,109.27,108.81,108.85,122200.0,89.7432,89.7761,89.3981,89.431,122200.0
2006-07-14 10:25:00,108.86,109.33,108.82,109.24,82200.0,89.4392,89.8254,89.4064,89.7514,82200.0
2006-07-14 10:30:00,109.24,109.3,108.89,108.9,81000.0,89.7514,89.8007,89.4639,89.4721,81000.0
2006-07-14 10:35:00,108.86,108.99,108.75,108.75,29100.0,89.4392,89.546,89.3489,89.3489,29100.0
2006-07-14 10:40:00,108.75,109.03,108.7,108.94,38200.0,89.3489,89.5789,89.3078,89.505,38200.0
2006-07-14 10:45:00,108.95,109.0,108.76,108.76,40800.0,89.5132,89.5543,89.3571,89.3571,40800.0
2006-07-14 10:50:00,108.75,108.78,108.23,108.25,44900.0,89.3489,89.3735,88.9216,88.9381,44900.0
2006-07-14 10:55:00,108.24,108.51,108.14,108.45,30000.0,88.9298,89.1517,88.8477,89.1024,30000.0
2006-07-14 11:00:00,108.46,108.46,108.03,108.06,23700.0,89.1106,89.1106,88.7573,88.7819,23700.0
2006-07-14 11:05:00,108.03,108.3,108.02,108.3,30000.0,88.7573,88.9791,88.7491,88.9791,30000.0
2006-07-14 11:10:00,108.26,108.36,108.05,108.05,24100.0,88.9463,89.0284,88.7737,88.7737,24100.0
2006-07-14 11:15:00,108.05,108.22,108.04,108.1,58600.0,88.7737,88.9134,88.7655,88.8148,58600.0
2006-07-14 11:20:00,108.12,108.16,107.95,108.0,74500.0,88.8312,88.8641,88.6916,88.7327,74500.0
2006-07-14 11:25:00,108.0,108.08,107.77,107.85,52100.0,88.7327,88.7984,88.5437,88.6094,52100.0
2006-07-14 11:30:00,107.78,107.92,107.49,107.63,26600.0,88.5519,88.6669,88.3136,88.4287,26600.0
2006-07-14 11:35:00,107.65,107.88,107.45,107.47,58200.0,88.4451,88.6341,88.2808,88.2972,58200.0
2006-07-14 11:40:00,107.5,107.55,107.43,107.45,21700.0,88.3219,88.3629,88.2643,88.2808,21700.0
2006-07-14 11:45:00,107.46,107.55,107.4,107.55,22700.0,88.289,88.3629,88.2397,88.3629,22700.0
2006-07-14 11:50:00,107.55,107.84,107.55,107.84,46700.0,88.3629,88.6012,88.3629,88.6012,46700.0
2006-07-14 11:55:00,107.91,108.19,107.9,108.19,25000.0,88.6587,88.8888,88.6505,88.8888,25000.0
2006-07-14 12:00:00,108.2,108.5,108.0,108.09,43100.0,88.897,89.1435,88.7327,88.8066,43100.0
2006-07-14 12:05:00,108.08,108.3,108.01,108.18,30100.0,88.7984,88.9791,88.7409,88.8805,30100.0
2006-07-14 12:10:00,108.17,108.18,107.85,107.95,29800.0,88.8723,88.8805,88.6094,88.6916,29800.0
2006-07-14 12:15:00,107.92,108.06,107.77,108.03,8400.0,88.6669,88.7819,88.5437,88.7573,8400.0
2006-07-14 12:20:00,108.04,108.1,107.79,107.9,14000.0,88.7655,88.8148,88.5601,88.6505,14000.0
2006-07-14 12:25:00,107.94,107.94,107.58,107.79,17800.0,88.6834,88.6834,88.3876,88.5601,17800.0
2006-07-14 12:30:00,107.78,107.83,107.72,107.8,13300.0,88.5519,88.593,88.5026,88.5683,13300.0
2006-07-14 12:35:00,107.88,107.9,107.77,107.85,22000.0,88.6341,88.6505,88.5437,88.6094,22000.0
2006-07-14 12:40:00,107.84,108.03,107.74,108.03,25200.0,88.6012,88.7573,88.519,88.7573,25200.0
2006-07-14 12:45:00,108.03,108.19,107.87,108.03,32000.0,88.7573,88.8888,88.6258,88.7573,32000.0
2006-07-14 12:50:00,108.08,108.22,107.99,108.14,24500.0,88.7984,88.9134,88.7244,88.8477,24500.0
2006-07-14 12:55:00,108.1,108.19,108.1,108.14,8300.0,88.8148,88.8888,88.8148,88.8477,8300.0
2006-07-14 13:00:00,108.13,108.18,107.9,107.9,7800.0,88.8395,88.8805,88.6505,88.6505,7800.0
2006-07-14 13:05:00,107.9,107.97,107.74,107.74,12400.0,88.6505,88.708,88.519,88.519,12400.0
2006-07-14 13:10:00,107.8,107.99,107.8,107.97,9800.0,88.5683,88.7244,88.5683,88.708,9800.0
2006-07-14 13:15:00,107.99,108.12,107.94,108.11,6400.0,88.7244,88.8312,88.6834,88.823,6400.0
2006-07-14 13:20:00,108.12,108.25,108.03,108.25,17800.0,88.8312,88.9381,88.7573,88.9381,17800.0
2006-07-14 13:25:00,108.31,108.49,108.31,108.38,35000.0,88.9873,89.1352,88.9873,89.0449,35000.0
2006-07-14 13:30:00,108.39,108.4,108.31,108.4,19500.0,89.0531,89.0613,88.9873,89.0613,19500.0
2006-07-14 13:35:00,108.39,108.55,108.37,108.39,55500.0,89.0531,89.1845,89.0366,89.0531,55500.0
2006-07-14 13:40:00,108.39,108.4,108.13,108.16,25000.0,89.0531,89.0613,88.8395,88.8641,25000.0
2006-07-14 13:45:00,108.22,108.3,108.1,108.17,13500.0,88.9134,88.9791,88.8148,88.8723,13500.0
2006-07-14 13:50:00,108.13,108.32,108.08,108.31,11600.0,88.8395,88.9956,88.7984,88.9873,11600.0
2006-07-14 13:55:00,108.28,108.48,108.26,108.29,19800.0,88.9627,89.127,88.9463,88.9709,19800.0
2006-07-14 14:00:00,108.26,108.27,108.06,108.11,10600.0,88.9463,88.9545,88.7819,88.823,10600.0
2006-07-14 14:05:00,108.12,108.2,108.06,108.18,10100.0,88.8312,88.897,88.7819,88.8805,10100.0
2006-07-14 14:10:00,108.17,108.22,108.07,108.17,8600.0,88.8723,88.9134,88.7902,88.8723,8600.0
2006-07-14 14:15:00,108.16,108.39,108.05,108.38,16700.0,88.8641,89.0531,88.7737,89.0449,16700.0
2006-07-14 14:20:00,108.35,108.36,108.14,108.14,11600.0,89.0202,89.0284,88.8477,88.8477,11600.0
2006-07-14 14:25:00,108.14,108.18,108.02,108.08,10100.0,88.8477,88.8805,88.7491,88.7984,10100.0
2006-07-14 14:30:00,108.11,108.29,108.01,108.2,19600.0,88.823,88.9709,88.7409,88.897,19600.0
2006-07-14 14:35:00,108.21,108.27,108.1,108.11,11500.0,88.9052,88.9545,88.8148,88.823,11500.0
2006-07-14 14:40:00,108.08,108.18,108.05,108.18,8200.0,88.7984,88.8805,88.7737,88.8805,8200.0
2006-07-14 14:45:00,108.18,108.28,107.84,108.0,51600.0,88.8805,88.9627,88.6012,88.7327,51600.0
2006-07-14 14:50:00,108.0,108.35,107.99,108.25,19200.0,88.7327,89.0202,88.7244,88.9381,19200.0
2006-07-14 14:55:00,108.15,108.25,108.08,108.21,10000.0,88.8559,88.9381,88.7984,88.9052,10000.0
2006-07-14 15:00:00,108.27,108.4,108.24,108.28,20600.0,88.9545,89.0613,88.9298,88.9627,20600.0
2006-07-14 15:05:00,108.24,108.48,108.24,108.48,33000.0,88.9298,89.127,88.9298,89.127,33000.0
2006-07-14 15:10:00,108.44,108.45,108.28,108.4,15500.0,89.0942,89.1024,88.9627,89.0613,15500.0
2006-07-14 15:15:00,108.33,108.49,108.31,108.44,15800.0,89.0038,89.1352,88.9873,89.0942,15800.0
2006-07-14 15:20:00,108.46,108.59,108.45,108.45,31300.0,89.1106,89.2174,89.1024,89.1024,31300.0
2006-07-14 15:25:00,108.45,108.45,108.25,108.43,20700.0,89.1024,89.1024,88.9381,89.0859,20700.0
2006-07-14 15:30:00,108.37,108.44,108.32,108.34,24500.0,89.0366,89.0942,88.9956,89.012,24500.0
2006-07-14 15:35:00,108.35,108.6,108.33,108.58,39200.0,89.0202,89.2256,89.0038,89.2092,39200.0
2006-07-14 15:40:00,108.6,108.77,108.54,108.77,46600.0,89.2256,89.3653,89.1763,89.3653,46600.0
2006-07-14 15:45:00,108.72,109.12,108.72,109.12,57500.0,89.3242,89.6528,89.3242,89.6528,57500.0
2006-07-14 15:50:00,109.12,109.26,108.95,108.97,51800.0,89.6528,89.7679,89.5132,89.5296,51800.0
2006-07-14 15:55:00,108.98,109.13,108.91,108.91,58500.0,89.5378,89.6611,89.4803,89.4803,58500.0
2006-07-17 09:30:00,109.0,109.52,108.0,109.52,51400.0,89.5543,89.9815,88.7327,89.9815,51400.0
2006-07-17 09:35:00,109.43,109.55,109.32,109.42,52400.0,89.9075,90.0061,89.8172,89.8993,52400.0
2006-07-17 09:40:00,109.47,109.68,109.4,109.63,45700.0,89.9404,90.1129,89.8829,90.0719,45700.0
2006-07-17 09:45:00,109.64,109.65,109.45,109.52,26100.0,90.0801,90.0883,89.924,89.9815,26100.0
2006-07-17 09:50:00,109.49,109.58,109.08,109.16,28500.0,89.9568,90.0308,89.62,89.6857,28500.0
2006-07-17 09:55:00,109.16,109.32,109.03,109.03,15300.0,89.6857,89.8172,89.5789,89.5789,15300.0
2006-07-17 10:00:00,109.04,109.27,108.81,108.81,9900.0,89.5871,89.7761,89.3981,89.3981,9900.0
2006-07-17 10:05:00,108.9,109.04,108.77,108.82,10700.0,89.4721,89.5871,89.3653,89.4064,10700.0
2006-07-17 10:10:00,108.77,108.81,108.66,108.81,8600.0,89.3653,89.3981,89.2749,89.3981,8600.0
2006-07-17 10:15:00,108.79,108.81,108.66,108.71,31000.0,89.3817,89.3981,89.2749,89.316,31000.0
2006-07-17 10:20:00,108.72,109.1,108.72,108.99,15500.0,89.3242,89.6364,89.3242,89.546,15500.0
2006-07-17 10:25:00,109.03,109.14,108.55,108.6,23300.0,89.5789,89.6693,89.1845,89.2256,23300.0
2006-07-17 10:30:00,108.62,108.62,108.38,108.41,11900.0,89.242,89.242,89.0449,89.0695,11900.0
2006-07-17 10:35:00,108.43,108.45,108.27,108.45,17500.0,89.0859,89.1024,88.9545,89.1024,17500.0
2006-07-17 10:40:00,108.44,108.57,108.33,108.39,26300.0,89.0942,89.201,89.0038,89.0531,26300.0
2006-07-17 10:45:00,108.4,108.59,108.29,108.55,17600.0,89.0613,89.2174,88.9709,89.1845,17600.0
2006-07-17 10:50:00,108.48,108.52,108.35,108.38,20100.0,89.127,89.1599,89.0202,89.0449,20100.0
2006-07-17 10:55:00,108.41,108.95,108.34,108.86,29700.0,89.0695,89.5132,89.012,89.4392,29700.0
2006-07-17 11:00:00,108.94,109.13,108.87,109.12,21900.0,89.505,89.6611,89.4474,89.6528,21900.0
2006-07-17 11:05:00,109.14,109.22,109.03,109.15,7800.0,89.6693,89.735,89.5789,89.6775,7800.0
2006-07-17 11:10:00,109.12,109.26,109.06,109.2,10500.0,89.6528,89.7679,89.6035,89.7186,10500.0
2006-07-17 11:15:00,109.2,109.4,109.16,109.33,18400.0,89.7186,89.8829,89.6857,89.8254,18400.0
2006-07-17 11:20:00,109.33,109.33,109.11,109.17,15600.0,89.8254,89.8254,89.6446,89.6939,15600.0
2006-07-17 11:25:00,109.17,109.33,109.1,109.33,13800.0,89.6939,89.8254,89.6364,89.8254,13800.0
2006-07-17 11:30:00,109.34,109.5,109.31,109.5,31700.0,89.8336,89.9651,89.8089,89.9651,31700.0
2006-07-17 11:35:00,109.5,109.51,109.2,109.28,24700.0,89.9651,89.9733,89.7186,89.7843,24700.0
2006-07-17 11:40:00,109.29,109.61,109.28,109.61,27800.0,89.7925,90.0554,89.7843,90.0554,27800.0
2006-07-17 11:45:00,109.69,109.85,109.67,109.81,30200.0,90.1212,90.2526,90.1047,90.2197,30200.0
2006-07-17 11:50:00,109.81,109.84,109.68,109.75,19200.0,90.2197,90.2444,90.1129,90.1704,19200.0
2006-07-17 11:55:00,109.75,109.75,109.43,109.48,20900.0,90.1704,90.1704,89.9075,89.9486,20900.0
2006-07-17 12:00:00,109.49,109.54,109.24,109.24,15400.0,89.9568,89.9979,89.7514,89.7514,15400.0
2006-07-17 12:05:00,109.27,109.42,109.27,109.41,4300.0,89.7761,89.8993,89.7761,89.8911,4300.0
2006-07-17 12:10:00,109.41,109.41,109.07,109.14,11400.0,89.8911,89.8911,89.6118,89.6693,11400.0
2006-07-17 12:15:00,109.14,109.42,109.09,109.42,11800.0,89.6693,89.8993,89.6282,89.8993,11800.0
2006-07-17 12:20:00,109.33,109.42,109.24,109.24,5400.0,89.8254,89.8993,89.7514,89.7514,5400.0
2006-07-17 12:25:00,109.27,109.5,109.27,109.44,9700.0,89.7761,89.9651,89.7761,89.9158,9700.0
2006-07-17 12:30:00,109.48,109.57,109.44,109.57,2500.0,89.9486,90.0226,89.9158,90.0226,2500.0
2006-07-17 12:35:00,109.57,109.6,109.44,109.6,6600.0,90.0226,90.0472,89.9158,90.0472,6600.0
2006-07-17 12:40:00,109.6,109.7,109.56,109.56,5500.0,90.0472,90.1294,90.0143,90.0143,5500.0
2006-07-17 12:45:00,109.52,109.52,109.33,109.37,4200.0,89.9815,89.9815,89.8254,89.8582,4200.0
2006-07-17 12:50:00,109.33,109.35,109.22,109.28,3900.0,89.8254,89.8418,89.735,89.7843,3900.0
2006-07-17 12:55:00,109.3,109.44,109.28,109.31,6400.0,89.8007,89.9158,89.7843,89.8089,6400.0
2006-07-17 13:00:00,109.28,109.28,109.15,109.19,3100.0,89.7843,89.7843,89.6775,89.7104,3100.0
2006-07-17 13:05:00,109.18,109.18,109.11,109.16,4300.0,89.7021,89.7021,89.6446,89.6857,4300.0
2006-07-17 13:10:00,109.17,109.24,109.14,109.14,6700.0,89.6939,89.7514,89.6693,89.6693,6700.0
2006-07-17 13:15:00,109.2,109.49,109.12,109.49,8200.0,89.7186,89.9568,89.6528,89.9568,8200.0
2006-07-17 13:20:00,109.53,109.54,109.29,109.37,9200.0,89.9897,89.9979,89.7925,89.8582,9200.0
2006-07-17 13:25:00,109.41,109.46,109.29,109.29,10000.0,89.8911,89.9322,89.7925,89.7925,10000.0
2006-07-17 13:30:00,109.3,109.34,109.2,109.29,10200.0,89.8007,89.8336,89.7186,89.7925,10200.0
2006-07-17 13:35:00,109.29,109.29,109.1,109.1,5700.0,89.7925,89.7925,89.6364,89.6364,5700.0
2006-07-17 13:40:00,109.09,109.23,109.07,109.23,8200.0,89.6282,89.7432,89.6118,89.7432,8200.0
2006-07-17 13:45:00,109.24,109.3,109.15,109.24,10800.0,89.7514,89.8007,89.6775,89.7514,10800.0
2006-07-17 13:50:00,109.22,109.22,109.03,109.03,8200.0,89.735,89.735,89.5789,89.5789,8200.0
2006-07-17 13:55:00,109.06,109.16,109.06,109.12,7100.0,89.6035,89.6857,89.6035,89.6528,7100.0
2006-07-17 14:00:00,109.12,109.18,109.09,109.13,7100.0,89.6528,89.7021,89.6282,89.6611,7100.0
2006-07-17 14:05:00,109.13,109.15,108.97,109.06,10000.0,89.6611,89.6775,89.5296,89.6035,10000.0
2006-07-17 14:10:00,109.06,109.06,108.9,108.95,7600.0,89.6035,89.6035,89.4721,89.5132,7600.0
2006-07-17 14:15:00,108.95,109.05,108.89,109.04,11400.0,89.5132,89.5953,89.4639,89.5871,11400.0
2006-07-17 14:20:00,109.05,109.06,108.92,108.95,9000.0,89.5953,89.6035,89.4885,89.5132,9000.0
2006-07-17 14:25:00,108.94,108.98,108.8,108.98,9300.0,89.505,89.5378,89.3899,89.5378,9300.0
2006-07-17 14:30:00,108.98,109.13,108.98,109.05,9400.0,89.5378,89.6611,89.5378,89.5953,9400.0
2006-07-17 14:35:00,109.03,109.11,108.95,109.09,5300.0,89.5789,89.6446,89.5132,89.6282,5300.0
2006-07-17 14:40:00,109.11,109.11,108.9,108.9,6600.0,89.6446,89.6446,89.4721,89.4721,6600.0
2006-07-17 14:45:00,108.89,109.1,108.86,109.06,9500.0,89.4639,89.6364,89.4392,89.6035,9500.0
2006-07-17 14:50:00,109.05,109.05,108.89,108.98,8900.0,89.5953,89.5953,89.4639,89.5378,8900.0
2006-07-17 14:55:00,108.95,108.98,108.94,108.98,9700.0,89.5132,89.5378,89.505,89.5378,9700.0
2006-07-17 15:00:00,108.96,108.96,108.75,108.8,22600.0,89.5214,89.5214,89.3489,89.3899,22600.0
2006-07-17 15:05:00,108.75,108.79,108.55,108.57,14000.0,89.3489,89.3817,89.1845,89.201,14000.0
2006-07-17 15:10:00,108.55,108.73,108.55,108.65,15000.0,89.1845,89.3324,89.1845,89.2667,15000.0
2006-07-17 15:15:00,108.65,108.66,108.59,108.61,15200.0,89.2667,89.2749,89.2174,89.2338,15200.0
2006-07-17 15:20:00,108.62,108.69,108.48,108.56,16700.0,89.242,89.2996,89.127,89.1927,16700.0
2006-07-17 15:25:00,108.56,108.58,108.53,108.54,18000.0,89.1927,89.2092,89.1681,89.1763,18000.0
2006-07-17 15:30:00,108.53,108.53,108.44,108.51,22900.0,89.1681,89.1681,89.0942,89.1517,22900.0
2006-07-17 15:35:00,108.54,108.84,108.54,108.82,24500.0,89.1763,89.4228,89.1763,89.4064,24500.0
2006-07-17 15:40:00,108.82,109.24,108.8,109.24,32200.0,89.4064,89.7514,89.3899,89.7514,32200.0
2006-07-17 15:45:00,109.23,109.26,109.01,109.01,24800.0,89.7432,89.7679,89.5625,89.5625,24800.0
2006-07-17 15:50:00,109.01,109.01,108.78,108.84,30200.0,89.5625,89.5625,89.3735,89.4228,30200.0
2006-07-17 15:55:00,108.86,108.89,108.79,108.82,32500.0,89.4392,89.4639,89.3817,89.4064,32500.0
2006-07-18 09:30:00,109.52,109.54,109.35,109.35,38600.0,89.9815,89.9979,89.8418,89.8418,38600.0
2006-07-18 09:35:00,109.3,109.65,109.0,109.59,23500.0,89.8007,90.0883,89.5543,90.039,23500.0
2006-07-18 09:40:00,109.58,109.88,109.58,109.8,49000.0,90.0308,90.2773,90.0308,90.2115,49000.0
2006-07-18 09:45:00,109.7,109.92,109.64,109.69,31800.0,90.1294,90.3101,90.0801,90.1212,31800.0
2006-07-18 09:50:00,109.69,109.86,109.41,109.51,26500.0,90.1212,90.2608,89.8911,89.9733,26500.0
2006-07-18 09:55:00,109.51,109.87,109.48,109.78,15100.0,89.9733,90.269,89.9486,90.1951,15100.0
2006-07-18 10:00:00,109.78,109.85,109.61,109.68,19200.0,90.1951,90.2526,90.0554,90.1129,19200.0
2006-07-18 10:05:00,109.68,109.8,109.35,109.68,27300.0,90.1129,90.2115,89.8418,90.1129,27300.0
2006-07-18 10:10:00,109.68,109.84,109.54,109.62,16700.0,90.1129,90.2444,89.9979,90.0636,16700.0
2006-07-18 10:15:00,109.57,109.63,109.41,109.44,22000.0,90.0226,90.0719,89.8911,89.9158,22000.0
2006-07-18 10:20:00,109.52,109.57,109.32,109.33,15000.0,89.9815,90.0226,89.8172,89.8254,15000.0
2006-07-18 10:25:00,109.33,109.47,109.22,109.33,21000.0,89.8254,89.9404,89.735,89.8254,21000.0
2006-07-18 10:30:00,109.33,109.35,109.13,109.13,25900.0,89.8254,89.8418,89.6611,89.6611,25900.0
2006-07-18 10:35:00,109.08,109.11,108.76,108.78,19400.0,89.62,89.6446,89.3571,89.3735,19400.0
2006-07-18 10:40:00,108.78,108.78,108.5,108.58,57500.0,89.3735,89.3735,89.1435,89.2092,57500.0
2006-07-18 10:45:00,108.59,108.59,108.12,108.15,61400.0,89.2174,89.2174,88.8312,88.8559,61400.0
2006-07-18 10:50:00,108.13,108.39,108.1,108.32,24800.0,88.8395,89.0531,88.8148,88.9956,24800.0
2006-07-18 10:55:00,108.32,108.36,108.0,108.0,14800.0,88.9956,89.0284,88.7327,88.7327,14800.0
2006-07-18 11:00:00,108.0,108.0,107.59,107.59,68200.0,88.7327,88.7327,88.3958,88.3958,68200.0
2006-07-18 11:05:00,107.59,107.7,107.3,107.69,46700.0,88.3958,88.4862,88.1575,88.478,46700.0
2006-07-18 11:10:00,107.7,107.9,107.65,107.68,23600.0,88.4862,88.6505,88.4451,88.4697,23600.0
2006-07-18 11:15:00,107.75,107.75,107.57,107.69,18400.0,88.5273,88.5273,88.3794,88.478,18400.0
2006-07-18 11:20:00,107.65,107.86,107.65,107.82,13400.0,88.4451,88.6176,88.4451,88.5848,13400.0
2006-07-18 11:25:00,107.83,108.2,107.83,108.18,12500.0,88.593,88.897,88.593,88.8805,12500.0
2006-07-18 11:30:00,108.2,108.21,108.11,108.15,10300.0,88.897,88.9052,88.823,88.8559,10300.0
2006-07-18 11:35:00,108.12,108.16,108.0,108.03,18900.0,88.8312,88.8641,88.7327,88.7573,18900.0
2006-07-18 11:40:00,108.09,108.28,108.0,108.28,11400.0,88.8066,88.9627,88.7327,88.9627,11400.0
2006-07-18 11:45:00,108.32,108.44,108.3,108.41,15200.0,88.9956,89.0942,88.9791,89.0695,15200.0
2006-07-18 11:50:00,108.41,108.5,108.4,108.5,22200.0,89.0695,89.1435,89.0613,89.1435,22200.0
2006-07-18 11:55:00,108.48,108.61,108.45,108.58,34500.0,89.127,89.2338,89.1024,89.2092,34500.0
2006-07-18 12:00:00,108.56,108.56,108.35,108.44,27400.0,89.1927,89.1927,89.0202,89.0942,27400.0
2006-07-18 12:05:00,108.41,108.5,108.34,108.36,15400.0,89.0695,89.1435,89.012,89.0284,15400.0
2006-07-18 12:10:00,108.34,108.36,108.27,108.31,11400.0,89.012,89.0284,88.9545,88.9873,11400.0
2006-07-18 12:15:00,108.31,108.31,108.26,108.3,5000.0,88.9873,88.9873,88.9463,88.9791,5000.0
2006-07-18 12:20:00,108.31,108.37,108.12,108.21,8600.0,88.9873,89.0366,88.8312,88.9052,8600.0
2006-07-18 12:25:00,108.22,108.22,108.0,108.11,22400.0,88.9134,88.9134,88.7327,88.823,22400.0
2006-07-18 12:30:00,108.1,108.19,108.0,108.13,17800.0,88.8148,88.8888,88.7327,88.8395,17800.0
2006-07-18 12:35:00,108.13,108.13,108.0,108.06,11700.0,88.8395,88.8395,88.7327,88.7819,11700.0
2006-07-18 12:40:00,108.09,108.3,108.09,108.29,15700.0,88.8066,88.9791,88.8066,88.9709,15700.0
2006-07-18 12:45:00,108.3,108.42,108.06,108.06,21000.0,88.9791,89.0777,88.7819,88.7819,21000.0
2006-07-18 12:50:00,108.06,108.06,107.77,107.81,23000.0,88.7819,88.7819,88.5437,88.5765,23000.0
2006-07-18 12:55:00,107.77,107.94,107.58,107.94,15200.0,88.5437,88.6834,88.3876,88.6834,15200.0
2006-07-18 13:00:00,107.88,107.9,107.64,107.68,35800.0,88.6341,88.6505,88.4369,88.4697,35800.0
2006-07-18 13:05:00,107.68,107.81,107.58,107.63,10600.0,88.4697,88.5765,88.3876,88.4287,10600.0
2006-07-18 13:10:00,107.67,107.74,107.65,107.68,58000.0,88.4615,88.519,88.4451,88.4697,58000.0
2006-07-18 13:15:00,107.65,107.68,107.41,107.42,23400.0,88.4451,88.4697,88.2479,88.2561,23400.0
2006-07-18 13:20:00,107.44,107.49,107.31,107.44,19300.0,88.2726,88.3136,88.1657,88.2726,19300.0
2006-07-18 13:25:00,107.46,107.74,107.46,107.59,12000.0,88.289,88.519,88.289,88.3958,12000.0
2006-07-18 13:30:00,107.57,107.63,107.45,107.56,11500.0,88.3794,88.4287,88.2808,88.3711,11500.0
2006-07-18 13:35:00,107.58,107.95,107.58,107.95,9300.0,88.3876,88.6916,88.3876,88.6916,9300.0
2006-07-18 13:40:00,107.95,107.96,107.66,107.66,7200.0,88.6916,88.6998,88.4533,88.4533,7200.0
2006-07-18 13:45:00,107.6,107.66,107.49,107.65,8400.0,88.404,88.4533,88.3136,88.4451,8400.0
2006-07-18 13:50:00,107.67,107.79,107.65,107.71,8300.0,88.4615,88.5601,88.4451,88.4944,8300.0
2006-07-18 13:55:00,107.71,107.71,107.37,107.41,15800.0,88.4944,88.4944,88.215,88.2479,15800.0
2006-07-18 14:00:00,107.44,107.65,107.44,107.53,17500.0,88.2726,88.4451,88.2726,88.3465,17500.0
2006-07-18 14:05:00,107.56,107.69,107.53,107.62,11400.0,88.3711,88.478,88.3465,88.4204,11400.0
2006-07-18 14:10:00,107.6,107.67,107.35,107.39,9400.0,88.404,88.4615,88.1986,88.2315,9400.0
2006-07-18 14:15:00,107.39,107.65,107.35,107.6,10200.0,88.2315,88.4451,88.1986,88.404,10200.0
2006-07-18 14:20:00,107.6,107.74,107.57,107.74,14300.0,88.404,88.519,88.3794,88.519,14300.0
2006-07-18 14:25:00,107.7,108.06,107.7,107.95,21900.0,88.4862,88.7819,88.4862,88.6916,21900.0
2006-07-18 14:30:00,107.97,108.09,107.94,107.95,8100.0,88.708,88.8066,88.6834,88.6916,8100.0
2006-07-18 14:35:00,108.0,108.28,108.0,108.25,35500.0,88.7327,88.9627,88.7327,88.9381,35500.0
2006-07-18 14:40:00,108.25,108.35,108.11,108.19,45500.0,88.9381,89.0202,88.823,88.8888,45500.0
2006-07-18 14:45:00,108.16,108.16,107.89,108.0,18000.0,88.8641,88.8641,88.6423,88.7327,18000.0
2006-07-18 14:50:00,108.0,108.25,108.0,108.13,39800.0,88.7327,88.9381,88.7327,88.8395,39800.0
2006-07-18 14:55:00,108.2,108.33,108.14,108.27,28100.0,88.897,89.0038,88.8477,88.9545,28100.0
2006-07-18 15:00:00,108.25,108.31,108.09,108.11,37300.0,88.9381,88.9873,88.8066,88.823,37300.0
2006-07-18 15:05:00,108.1,108.18,108.0,108.0,18200.0,88.8148,88.8805,88.7327,88.7327,18200.0
2006-07-18 15:10:00,107.94,107.98,107.69,107.89,15700.0,88.6834,88.7162,88.478,88.6423,15700.0
2006-07-18 15:15:00,107.88,108.0,107.86,108.0,17800.0,88.6341,88.7327,88.6176,88.7327,17800.0
2006-07-18 15:20:00,107.97,107.97,107.75,107.79,14700.0,88.708,88.708,88.5273,88.5601,14700.0
2006-07-18 15:25:00,107.8,107.99,107.7,107.95,13100.0,88.5683,88.7244,88.4862,88.6916,13100.0
2006-07-18 15:30:00,107.95,108.13,107.93,108.09,42700.0,88.6916,88.8395,88.6751,88.8066,42700.0
2006-07-18 15:35:00,108.11,108.27,108.11,108.27,26500.0,88.823,88.9545,88.823,88.9545,26500.0
2006-07-18 15:40:00,108.24,108.48,108.24,108.47,56500.0,88.9298,89.127,88.9298,89.1188,56500.0
2006-07-18 15:45:00,108.52,108.75,108.4,108.51,63700.0,89.1599,89.3489,89.0613,89.1517,63700.0
2006-07-18 15:50:00,108.52,108.68,108.43,108.59,55000.0,89.1599,89.2913,89.0859,89.2174,55000.0
2006-07-18 15:55:00,108.6,108.6,108.39,108.4,66000.0,89.2256,89.2256,89.0531,89.0613,66000.0
2006-07-19 09:30:00,109.0,109.25,108.82,109.16,49600.0,89.5543,89.7597,89.4064,89.6857,49600.0
2006-07-19 09:35:00,109.06,109.15,108.82,109.01,24900.0,89.6035,89.6775,89.4064,89.5625,24900.0
2006-07-19 09:40:00,109.0,109.0,108.14,108.36,41300.0,89.5543,89.5543,88.8477,89.0284,41300.0
2006-07-19 09:45:00,108.37,108.85,108.37,108.76,40000.0,89.0366,89.431,89.0366,89.3571,40000.0
2006-07-19 09:50:00,108.7,109.16,108.65,108.88,56600.0,89.3078,89.6857,89.2667,89.4557,56600.0
2006-07-19 09:55:00,108.88,108.93,108.6,108.79,25400.0,89.4557,89.4967,89.2256,89.3817,25400.0
2006-07-19 10:00:00,108.79,109.4,108.79,109.03,50600.0,89.3817,89.8829,89.3817,89.5789,50600.0
2006-07-19 10:05:00,109.02,109.14,108.82,109.09,21900.0,89.5707,89.6693,89.4064,89.6282,21900.0
2006-07-19 10:10:00,109.08,109.37,109.04,109.25,46700.0,89.62,89.8582,89.5871,89.7597,46700.0
2006-07-19 10:15:00,109.19,109.23,109.0,109.02,56500.0,89.7104,89.7432,89.5543,89.5707,56500.0
2006-07-19 10:20:00,109.02,109.13,108.89,108.96,18900.0,89.5707,89.6611,89.4639,89.5214,18900.0
2006-07-19 10:25:00,108.89,108.93,108.53,108.93,34600.0,89.4639,89.4967,89.1681,89.4967,34600.0
2006-07-19 10:30:00,108.9,109.08,108.88,108.94,19400.0,89.4721,89.62,89.4557,89.505,19400.0
2006-07-19 10:35:00,108.94,109.41,108.79,109.23,37400.0,89.505,89.8911,89.3817,89.7432,37400.0
2006-07-19 10:40:00,109.33,109.79,109.14,109.79,42500.0,89.8254,90.2033,89.6693,90.2033,42500.0
2006-07-19 10:45:00,109.79,110.0,109.69,109.73,45400.0,90.2033,90.3758,90.1212,90.154,45400.0
2006-07-19 10:50:00,109.74,109.9,109.66,109.68,42300.0,90.1622,90.2937,90.0965,90.1129,42300.0
2006-07-19 10:55:00,109.67,109.82,109.41,109.69,43900.0,90.1047,90.228,89.8911,90.1212,43900.0
2006-07-19 11:00:00,109.71,109.81,109.63,109.7,26700.0,90.1376,90.2197,90.0719,90.1294,26700.0
2006-07-19 11:05:00,109.78,109.82,109.67,109.81,29100.0,90.1951,90.228,90.1047,90.2197,29100.0
2006-07-19 11:10:00,109.78,109.83,109.58,109.78,26300.0,90.1951,90.2362,90.0308,90.1951,26300.0
2006-07-19 11:15:00,109.73,109.99,109.66,109.96,22400.0,90.154,90.3676,90.0965,90.343,22400.0
2006-07-19 11:20:00,109.97,110.03,109.89,110.02,20500.0,90.3512,90.4005,90.2855,90.3923,20500.0
2006-07-19 11:25:00,110.03,110.27,110.03,110.25,23900.0,90.4005,90.5977,90.4005,90.5812,23900.0
2006-07-19 11:30:00,110.25,110.39,110.24,110.32,21700.0,90.5812,90.6963,90.573,90.6388,21700.0
2006-07-19 11:35:00,110.37,110.52,110.26,110.5,21600.0,90.6798,90.8031,90.5895,90.7866,21600.0
2006-07-19 11:40:00,110.45,110.58,110.43,110.54,11500.0,90.7456,90.8524,90.7291,90.8195,11500.0
2006-07-19 11:45:00,110.53,110.58,110.32,110.41,10000.0,90.8113,90.8524,90.6388,90.7127,10000.0
2006-07-19 11:50:00,110.47,110.65,110.41,110.58,17200.0,90.762,90.9099,90.7127,90.8524,17200.0
2006-07-19 11:55:00,110.58,110.59,110.31,110.39,8500.0,90.8524,90.8606,90.6305,90.6963,8500.0
2006-07-19 12:00:00,110.4,110.41,110.25,110.36,12300.0,90.7045,90.7127,90.5812,90.6716,12300.0
2006-07-19 12:05:00,110.32,110.39,110.26,110.32,10800.0,90.6388,90.6963,90.5895,90.6388,10800.0
2006-07-19 12:10:00,110.28,110.46,110.25,110.4,9100.0,90.6059,90.7538,90.5812,90.7045,9100.0
2006-07-19 12:15:00,110.37,110.38,110.2,110.28,11100.0,90.6798,90.6881,90.5402,90.6059,11100.0
2006-07-19 12:20:00,110.28,110.43,110.27,110.37,12100.0,90.6059,90.7291,90.5977,90.6798,12100.0
2006-07-19 12:25:00,110.36,110.46,110.36,110.41,11100.0,90.6716,90.7538,90.6716,90.7127,11100.0
2006-07-19 12:30:00,110.41,110.49,110.25,110.49,15600.0,90.7127,90.7784,90.5812,90.7784,15600.0
2006-07-19 12:35:00,110.44,110.51,110.42,110.46,11000.0,90.7374,90.7949,90.7209,90.7538,11000.0
2006-07-19 12:40:00,110.46,110.46,110.37,110.43,20300.0,90.7538,90.7538,90.6798,90.7291,20300.0
2006-07-19 12:45:00,110.48,110.52,110.45,110.52,9600.0,90.7702,90.8031,90.7456,90.8031,9600.0
2006-07-19 12:50:00,110.48,110.49,110.33,110.34,5000.0,90.7702,90.7784,90.647,90.6552,5000.0
2006-07-19 12:55:00,110.35,110.55,110.35,110.49,14400.0,90.6634,90.8277,90.6634,90.7784,14400.0
2006-07-19 13:00:00,110.44,110.55,110.43,110.43,9200.0,90.7374,90.8277,90.7291,90.7291,9200.0
2006-07-19 13:05:00,110.43,110.59,110.43,110.59,24000.0,90.7291,90.8606,90.7291,90.8606,24000.0
2006-07-19 13:10:00,110.61,110.81,110.61,110.68,21700.0,90.877,91.0413,90.877,90.9345,21700.0
2006-07-19 13:15:00,110.66,110.7,110.6,110.7,7400.0,90.9181,90.951,90.8688,90.951,7400.0
2006-07-19 13:20:00,110.7,111.0,110.64,111.0,31800.0,90.951,91.1974,90.9017,91.1974,31800.0
2006-07-19 13:25:00,111.02,111.26,111.02,111.15,39400.0,91.2139,91.4111,91.2139,91.3207,39400.0
2006-07-19 13:30:00,111.14,111.25,111.14,111.19,15400.0,91.3125,91.4028,91.3125,91.3536,15400.0
2006-07-19 13:35:00,111.13,111.2,110.94,111.2,21300.0,91.3043,91.3618,91.1482,91.3618,21300.0
2006-07-19 13:40:00,111.2,111.5,111.2,111.5,35900.0,91.3618,91.6082,91.3618,91.6082,35900.0
2006-07-19 13:45:00,111.49,111.63,111.47,111.6,49100.0,91.6,91.7151,91.5836,91.6904,49100.0
2006-07-19 13:50:00,111.6,111.85,111.59,111.8,38100.0,91.6904,91.8958,91.6822,91.8547,38100.0
2006-07-19 13:55:00,111.79,111.89,111.49,111.61,18900.0,91.8465,91.9287,91.6,91.6986,18900.0
2006-07-19 14:00:00,111.64,111.66,111.49,111.58,11200.0,91.7233,91.7397,91.6,91.674,11200.0
2006-07-19 14:05:00,111.58,111.69,111.43,111.69,8300.0,91.674,91.7644,91.5507,91.7644,8300.0
2006-07-19 14:10:00,111.69,111.73,111.56,111.56,10900.0,91.7644,91.7972,91.6575,91.6575,10900.0
2006-07-19 14:15:00,111.56,111.74,111.48,111.67,20800.0,91.6575,91.8054,91.5918,91.7479,20800.0
2006-07-19 14:20:00,111.67,111.78,111.67,111.78,12700.0,91.7479,91.8383,91.7479,91.8383,12700.0
2006-07-19 14:25:00,111.76,112.0,111.59,111.96,47200.0,91.8219,92.019,91.6822,91.9862,47200.0
2006-07-19 14:30:00,111.97,111.97,111.84,111.86,22000.0,91.9944,91.9944,91.8876,91.904,22000.0
2006-07-19 14:35:00,111.87,111.97,111.85,111.95,15700.0,91.9122,91.9944,91.8958,91.978,15700.0
2006-07-19 14:40:00,111.96,112.04,111.95,111.96,29200.0,91.9862,92.0519,91.978,91.9862,29200.0
2006-07-19 14:45:00,111.99,112.18,111.97,112.02,22400.0,92.0108,92.1669,91.9944,92.0355,22400.0
2006-07-19 14:50:00,112.02,112.02,111.73,111.8,42600.0,92.0355,92.0355,91.7972,91.8547,42600.0
2006-07-19 14:55:00,111.8,112.2,111.76,112.18,44300.0,91.8547,92.1834,91.8219,92.1669,44300.0
2006-07-19 15:00:00,112.19,112.24,112.04,112.04,34600.0,92.1752,92.2162,92.0519,92.0519,34600.0
2006-07-19 15:05:00,112.03,112.13,111.92,112.0,49500.0,92.0437,92.1259,91.9533,92.019,49500.0
2006-07-19 15:10:00,111.98,112.01,111.67,112.01,55300.0,92.0026,92.0273,91.7479,92.0273,55300.0
2006-07-19 15:15:00,111.97,111.98,111.76,111.93,36800.0,91.9944,92.0026,91.8219,91.9615,36800.0
2006-07-19 15:20:00,111.93,112.07,111.89,111.92,30300.0,91.9615,92.0766,91.9287,91.9533,30300.0
2006-07-19 15:25:00,111.96,112.19,111.96,112.06,31700.0,91.9862,92.1752,91.9862,92.0683,31700.0
2006-07-19 15:30:00,112.06,112.27,112.01,112.23,40300.0,92.0683,92.2409,92.0273,92.208,40300.0
2006-07-19 15:35:00,112.25,112.26,112.11,112.18,62400.0,92.2244,92.2327,92.1094,92.1669,62400.0
2006-07-19 15:40:00,112.19,112.43,112.16,112.43,58600.0,92.1752,92.3723,92.1505,92.3723,58600.0
2006-07-19 15:45:00,112.43,112.55,112.4,112.55,130800.0,92.3723,92.4709,92.3477,92.4709,130800.0
2006-07-19 15:50:00,112.55,112.66,112.51,112.62,94300.0,92.4709,92.5613,92.4381,92.5284,94300.0
2006-07-19 15:55:00,112.59,112.69,112.5,112.53,230300.0,92.5038,92.5859,92.4298,92.4545,230300.0
2006-07-20 09:30:00,113.5,113.87,113.5,113.68,131700.0,93.2514,93.5554,93.2514,93.3993,131700.0
2006-07-20 09:35:00,113.63,113.74,113.44,113.58,36600.0,93.3583,93.4486,93.2021,93.3172,36600.0
2006-07-20 09:40:00,113.54,113.75,113.5,113.63,29200.0,93.2843,93.4568,93.2514,93.3583,29200.0
2006-07-20 09:45:00,113.63,113.71,113.22,113.36,36200.0,93.3583,93.424,93.0214,93.1364,36200.0
2006-07-20 09:50:00,113.27,113.4,113.03,113.4,30800.0,93.0625,93.1693,92.8653,93.1693,30800.0
2006-07-20 09:55:00,113.38,113.39,113.03,113.13,12900.0,93.1529,93.1611,92.8653,92.9475,12900.0
2006-07-20 10:00:00,113.12,113.19,112.75,113.02,54300.0,92.9392,92.9967,92.6352,92.8571,54300.0
2006-07-20 10:05:00,112.98,112.98,112.28,112.28,83600.0,92.8242,92.8242,92.2491,92.2491,83600.0
2006-07-20 10:10:00,112.26,112.26,111.9,111.95,28300.0,92.2327,92.2327,91.9369,91.978,28300.0
2006-07-20 10:15:00,111.93,112.03,111.78,111.86,44800.0,91.9615,92.0437,91.8383,91.904,44800.0
2006-07-20 10:20:00,111.89,112.35,111.78,112.34,40800.0,91.9287,92.3066,91.8383,92.2984,40800.0
2006-07-20 10:25:00,112.35,112.44,112.24,112.4,24800.0,92.3066,92.3806,92.2162,92.3477,24800.0
2006-07-20 10:30:00,112.35,112.35,112.11,112.11,10800.0,92.3066,92.3066,92.1094,92.1094,10800.0
2006-07-20 10:35:00,112.1,112.11,111.93,111.93,28000.0,92.1012,92.1094,91.9615,91.9615,28000.0
2006-07-20 10:40:00,111.86,111.94,111.5,111.51,28200.0,91.904,91.9698,91.6082,91.6165,28200.0
2006-07-20 10:45:00,111.51,111.58,111.37,111.39,33500.0,91.6165,91.674,91.5014,91.5179,33500.0
2006-07-20 10:50:00,111.4,111.43,111.27,111.37,18200.0,91.5261,91.5507,91.4193,91.5014,18200.0
2006-07-20 10:55:00,111.37,111.63,111.35,111.63,47400.0,91.5014,91.7151,91.485,91.7151,47400.0
2006-07-20 11:00:00,111.68,111.82,111.56,111.56,14000.0,91.7561,91.8712,91.6575,91.6575,14000.0
2006-07-20 11:05:00,111.57,111.57,111.41,111.56,11900.0,91.6658,91.6658,91.5343,91.6575,11900.0
2006-07-20 11:10:00,111.59,111.69,111.58,111.61,19500.0,91.6822,91.7644,91.674,91.6986,19500.0
2006-07-20 11:15:00,111.65,111.67,111.37,111.37,14900.0,91.7315,91.7479,91.5014,91.5014,14900.0
2006-07-20 11:20:00,111.38,111.38,111.09,111.2,23900.0,91.5097,91.5097,91.2714,91.3618,23900.0
2006-07-20 11:25:00,111.21,111.52,111.15,111.4,13700.0,91.37,91.6247,91.3207,91.5261,13700.0
2006-07-20 11:30:00,111.48,111.5,111.36,111.42,8800.0,91.5918,91.6082,91.4932,91.5425,8800.0
2006-07-20 11:35:00,111.42,111.49,111.41,111.49,6300.0,91.5425,91.6,91.5343,91.6,6300.0
2006-07-20 11:40:00,111.5,111.65,111.37,111.58,8100.0,91.6082,91.7315,91.5014,91.674,8100.0
2006-07-20 11:45:00,111.61,111.69,111.56,111.61,7400.0,91.6986,91.7644,91.6575,91.6986,7400.0
2006-07-20 11:50:00,111.6,111.73,111.51,111.54,9100.0,91.6904,91.7972,91.6165,91.6411,9100.0
2006-07-20 11:55:00,111.56,111.6,111.54,111.56,7700.0,91.6575,91.6904,91.6411,91.6575,7700.0
2006-07-20 12:00:00,111.55,111.55,111.3,111.3,22800.0,91.6493,91.6493,91.4439,91.4439,22800.0
2006-07-20 12:05:00,111.3,111.3,111.0,111.02,25700.0,91.4439,91.4439,91.1974,91.2139,25700.0
2006-07-20 12:10:00,110.99,111.03,110.8,110.84,14500.0,91.1892,91.2221,91.0331,91.066,14500.0
2006-07-20 12:15:00,110.84,110.91,110.8,110.87,9900.0,91.066,91.1235,91.0331,91.0906,9900.0
2006-07-20 12:20:00,110.9,111.04,110.81,110.98,12600.0,91.1153,91.2303,91.0413,91.181,12600.0
2006-07-20 12:25:00,111.01,111.08,110.8,110.8,19000.0,91.2057,91.2632,91.0331,91.0331,19000.0
2006-07-20 12:30:00,110.79,110.79,110.41,110.52,22400.0,91.0249,91.0249,90.7127,90.8031,22400.0
2006-07-20 12:35:00,110.53,110.73,110.52,110.72,11400.0,90.8113,90.9756,90.8031,90.9674,11400.0
2006-07-20 12:40:00,110.69,110.93,110.68,110.92,14900.0,90.9428,91.1399,90.9345,91.1317,14900.0
2006-07-20 12:45:00,110.92,111.01,110.85,110.98,11000.0,91.1317,91.2057,91.0742,91.181,11000.0
2006-07-20 12:50:00,110.99,111.03,110.93,111.03,21900.0,91.1892,91.2221,91.1399,91.2221,21900.0
2006-07-20 12:55:00,111.03,111.13,111.02,111.13,17300.0,91.2221,91.3043,91.2139,91.3043,17300.0
2006-07-20 13:00:00,111.13,111.26,111.0,111.0,22700.0,91.3043,91.4111,91.1974,91.1974,22700.0
2006-07-20 13:05:00,111.0,111.05,110.89,111.05,5800.0,91.1974,91.2385,91.1071,91.2385,5800.0
2006-07-20 13:10:00,111.0,111.01,110.91,110.91,4400.0,91.1974,91.2057,91.1235,91.1235,4400.0
2006-07-20 13:15:00,110.9,110.99,110.9,110.94,10700.0,91.1153,91.1892,91.1153,91.1482,10700.0
2006-07-20 13:20:00,110.94,110.97,110.92,110.92,7200.0,91.1482,91.1728,91.1317,91.1317,7200.0
2006-07-20 13:25:00,110.92,110.99,110.68,110.73,38900.0,91.1317,91.1892,90.9345,90.9756,38900.0
2006-07-20 13:30:00,110.7,110.76,110.68,110.76,4900.0,90.951,91.0003,90.9345,91.0003,4900.0
2006-07-20 13:35:00,110.76,110.81,110.71,110.71,25400.0,91.0003,91.0413,90.9592,90.9592,25400.0
2006-07-20 13:40:00,110.73,110.77,110.64,110.66,18000.0,90.9756,91.0085,90.9017,90.9181,18000.0
2006-07-20 13:45:00,110.68,110.96,110.64,110.96,27500.0,90.9345,91.1646,90.9017,91.1646,27500.0
2006-07-20 13:50:00,110.96,111.04,110.88,110.93,12100.0,91.1646,91.2303,91.0989,91.1399,12100.0
2006-07-20 13:55:00,110.94,110.97,110.74,110.81,19500.0,91.1482,91.1728,90.9838,91.0413,19500.0
2006-07-20 14:00:00,110.82,111.1,110.69,110.8,33400.0,91.0496,91.2796,90.9428,91.0331,33400.0
2006-07-20 14:05:00,110.79,110.81,110.36,110.53,47800.0,91.0249,91.0413,90.6716,90.8113,47800.0
2006-07-20 14:10:00,110.5,110.5,110.3,110.39,27600.0,90.7866,90.7866,90.6223,90.6963,27600.0
2006-07-20 14:15:00,110.3,110.4,110.16,110.22,21500.0,90.6223,90.7045,90.5073,90.5566,21500.0
2006-07-20 14:20:00,110.19,110.19,109.95,109.97,45800.0,90.532,90.532,90.3348,90.3512,45800.0
2006-07-20 14:25:00,109.97,110.0,109.65,109.69,34500.0,90.3512,90.3758,90.0883,90.1212,34500.0
2006-07-20 14:30:00,109.66,109.87,109.41,109.62,72900.0,90.0965,90.269,89.8911,90.0636,72900.0
2006-07-20 14:35:00,109.63,109.71,109.5,109.5,33800.0,90.0719,90.1376,89.9651,89.9651,33800.0
2006-07-20 14:40:00,109.53,109.54,109.36,109.39,36500.0,89.9897,89.9979,89.85,89.8747,36500.0
2006-07-20 14:45:00,109.39,109.57,109.21,109.53,30700.0,89.8747,90.0226,89.7268,89.9897,30700.0
2006-07-20 14:50:00,109.52,109.64,109.5,109.56,17400.0,89.9815,90.0801,89.9651,90.0143,17400.0
2006-07-20 14:55:00,109.55,109.57,109.27,109.27,28700.0,90.0061,90.0226,89.7761,89.7761,28700.0
2006-07-20 15:00:00,109.28,109.42,109.2,109.33,30900.0,89.7843,89.8993,89.7186,89.8254,30900.0
2006-07-20 15:05:00,109.33,109.4,109.24,109.34,18300.0,89.8254,89.8829,89.7514,89.8336,18300.0
2006-07-20 15:10:00,109.33,109.4,109.23,109.25,17700.0,89.8254,89.8829,89.7432,89.7597,17700.0
2006-07-20 15:15:00,109.25,109.54,109.25,109.41,34800.0,89.7597,89.9979,89.7597,89.8911,34800.0
2006-07-20 15:20:00,109.41,109.41,109.2,109.29,40000.0,89.8911,89.8911,89.7186,89.7925,40000.0
2006-07-20 15:25:00,109.29,109.29,109.04,109.15,42900.0,89.7925,89.7925,89.5871,89.6775,42900.0
2006-07-20 15:30:00,109.15,109.21,109.02,109.05,40300.0,89.6775,89.7268,89.5707,89.5953,40300.0
2006-07-20 15:35:00,109.07,109.08,108.93,108.98,39800.0,89.6118,89.62,89.4967,89.5378,39800.0
2006-07-20 15:40:00,108.98,108.99,108.63,108.63,54500.0,89.5378,89.546,89.2503,89.2503,54500.0
2006-07-20 15:45:00,108.62,108.7,108.5,108.5,97400.0,89.242,89.3078,89.1435,89.1435,97400.0
2006-07-20 15:50:00,108.49,108.5,108.22,108.26,99600.0,89.1352,89.1435,88.9134,88.9463,99600.0
2006-07-20 15:55:00,108.24,108.26,108.08,108.1,143600.0,88.9298,88.9463,88.7984,88.8148,143600.0
2006-07-21 09:30:00,108.38,108.38,108.04,108.15,221600.0,89.0449,89.0449,88.7655,88.8559,221600.0
2006-07-21 09:35:00,108.1,108.14,107.98,108.0,26800.0,88.8148,88.8477,88.7162,88.7327,26800.0
2006-07-21 09:40:00,108.0,108.11,107.75,107.75,36700.0,88.7327,88.823,88.5273,88.5273,36700.0
2006-07-21 09:45:00,107.6,107.69,107.02,107.04,60000.0,88.404,88.478,87.9275,87.9439,60000.0
2006-07-21 09:50:00,107.04,107.04,106.67,106.67,131500.0,87.9439,87.9439,87.6399,87.6399,131500.0
2006-07-21 09:55:00,106.58,106.85,106.43,106.54,80100.0,87.566,87.7878,87.4427,87.5331,80100.0
2006-07-21 10:00:00,106.43,106.44,105.76,105.76,43000.0,87.4427,87.451,86.8923,86.8923,43000.0
2006-07-21 10:05:00,105.77,105.98,105.76,105.98,49000.0,86.9005,87.073,86.8923,87.073,49000.0
2006-07-21 10:10:00,105.98,106.0,105.2,105.2,78900.0,87.073,87.0895,86.4322,86.4322,78900.0
2006-07-21 10:15:00,105.25,105.27,104.28,104.37,96600.0,86.4733,86.4897,85.6763,85.7502,96600.0
2006-07-21 10:20:00,104.39,105.2,104.28,105.1,101400.0,85.7667,86.4322,85.6763,86.35,101400.0
2006-07-21 10:25:00,105.04,105.08,104.55,104.55,80300.0,86.3007,86.3336,85.8981,85.8981,80300.0
2006-07-21 10:30:00,104.57,104.68,104.3,104.41,96500.0,85.9146,86.0049,85.6927,85.7831,96500.0
2006-07-21 10:35:00,104.41,105.17,104.41,105.0,70600.0,85.7831,86.4075,85.7831,86.2679,70600.0
2006-07-21 10:40:00,104.99,105.48,104.98,105.38,56200.0,86.2596,86.6622,86.2514,86.5801,56200.0
2006-07-21 10:45:00,105.39,105.44,105.29,105.44,35300.0,86.5883,86.6294,86.5061,86.6294,35300.0
2006-07-21 10:50:00,105.55,106.3,105.49,106.3,76000.0,86.7197,87.3359,86.6704,87.3359,76000.0
2006-07-21 10:55:00,106.3,106.65,106.3,106.36,56600.0,87.3359,87.6235,87.3359,87.3852,56600.0
2006-07-21 11:00:00,106.36,106.43,105.98,105.99,59400.0,87.3852,87.4427,87.073,87.0812,59400.0
2006-07-21 11:05:00,106.0,106.26,105.81,105.85,56500.0,87.0895,87.3031,86.9334,86.9662,56500.0
2006-07-21 11:10:00,105.85,105.96,105.71,105.72,37900.0,86.9662,87.0566,86.8512,86.8594,37900.0
2006-07-21 11:15:00,105.72,105.8,105.67,105.7,36100.0,86.8594,86.9251,86.8183,86.843,36100.0
2006-07-21 11:20:00,105.7,105.89,105.7,105.8,39400.0,86.843,86.9991,86.843,86.9251,39400.0
2006-07-21 11:25:00,105.8,105.86,105.78,105.79,25000.0,86.9251,86.9744,86.9087,86.9169,25000.0
2006-07-21 11:30:00,105.75,106.0,105.73,105.94,16700.0,86.8841,87.0895,86.8676,87.0402,16700.0
2006-07-21 11:35:00,105.94,106.03,105.87,106.03,17100.0,87.0402,87.1141,86.9826,87.1141,17100.0
2006-07-21 11:40:00,106.01,106.2,105.97,106.2,23600.0,87.0977,87.2538,87.0648,87.2538,23600.0
2006-07-21 11:45:00,106.2,106.2,105.99,106.12,21100.0,87.2538,87.2538,87.0812,87.188,21100.0
2006-07-21 11:50:00,106.12,106.49,106.09,106.46,24300.0,87.188,87.492,87.1634,87.4674,24300.0
2006-07-21 11:55:00,106.47,106.86,106.45,106.84,39600.0,87.4756,87.796,87.4592,87.7796,39600.0
2006-07-21 12:00:00,106.84,107.25,106.84,107.12,62300.0,87.7796,88.1165,87.7796,88.0096,62300.0
2006-07-21 12:05:00,107.09,107.12,106.95,106.98,37300.0,87.985,88.0096,87.87,87.8946,37300.0
2006-07-21 12:10:00,106.98,106.99,106.8,106.97,36400.0,87.8946,87.9028,87.7467,87.8864,36400.0
2006-07-21 12:15:00,107.0,107.0,106.69,106.73,37800.0,87.9111,87.9111,87.6564,87.6892,37800.0
2006-07-21 12:20:00,106.76,107.02,106.73,107.01,52400.0,87.7139,87.9275,87.6892,87.9193,52400.0
2006-07-21 12:25:00,107.1,107.15,106.88,106.89,38300.0,87.9932,88.0343,87.8125,87.8207,38300.0
2006-07-21 12:30:00,106.88,106.99,106.88,106.94,13900.0,87.8125,87.9028,87.8125,87.8618,13900.0
2006-07-21 12:35:00,106.93,106.94,106.46,106.52,19800.0,87.8535,87.8618,87.4674,87.5167,19800.0
2006-07-21 12:40:00,106.52,106.76,106.47,106.76,12000.0,87.5167,87.7139,87.4756,87.7139,12000.0
2006-07-21 12:45:00,106.8,106.89,106.48,106.48,22300.0,87.7467,87.8207,87.4838,87.4838,22300.0
2006-07-21 12:50:00,106.47,106.74,106.29,106.71,20800.0,87.4756,87.6974,87.3277,87.6728,20800.0
2006-07-21 12:55:00,106.69,106.9,106.69,106.9,14000.0,87.6564,87.8289,87.6564,87.8289,14000.0
2006-07-21 13:00:00,106.94,106.97,106.73,106.74,16000.0,87.8618,87.8864,87.6892,87.6974,16000.0
2006-07-21 13:05:00,106.75,107.04,106.69,106.88,27200.0,87.7057,87.9439,87.6564,87.8125,27200.0
2006-07-21 13:10:00,106.87,107.3,106.87,107.17,23200.0,87.8042,88.1575,87.8042,88.0507,23200.0
2006-07-21 13:15:00,107.17,107.33,107.06,107.24,16800.0,88.0507,88.1822,87.9603,88.1082,16800.0
2006-07-21 13:20:00,107.24,107.4,107.24,107.31,15500.0,88.1082,88.2397,88.1082,88.1657,15500.0
2006-07-21 13:25:00,107.29,107.33,107.13,107.14,11700.0,88.1493,88.1822,88.0179,88.0261,11700.0
2006-07-21 13:30:00,107.13,107.4,107.11,107.4,15700.0,88.0179,88.2397,88.0014,88.2397,15700.0
2006-07-21 13:35:00,107.4,107.6,107.39,107.52,13900.0,88.2397,88.404,88.2315,88.3383,13900.0
2006-07-21 13:40:00,107.48,107.94,107.43,107.76,29800.0,88.3054,88.6834,88.2643,88.5355,29800.0
2006-07-21 13:45:00,107.8,108.44,107.8,108.36,33000.0,88.5683,89.0942,88.5683,89.0284,33000.0
2006-07-21 13:50:00,108.37,108.59,108.26,108.35,59400.0,89.0366,89.2174,88.9463,89.0202,59400.0
2006-07-21 13:55:00,108.33,108.49,108.33,108.39,18100.0,89.0038,89.1352,89.0038,89.0531,18100.0
2006-07-21 14:00:00,108.39,108.45,108.18,108.32,36500.0,89.0531,89.1024,88.8805,88.9956,36500.0
2006-07-21 14:05:00,108.32,108.39,108.14,108.17,25000.0,88.9956,89.0531,88.8477,88.8723,25000.0
2006-07-21 14:10:00,108.18,108.21,108.12,108.13,9400.0,88.8805,88.9052,88.8312,88.8395,9400.0
2006-07-21 14:15:00,108.13,108.22,108.04,108.22,6600.0,88.8395,88.9134,88.7655,88.9134,6600.0
2006-07-21 14:20:00,108.22,108.36,108.09,108.09,9100.0,88.9134,89.0284,88.8066,88.8066,9100.0
2006-07-21 14:25:00,108.09,108.39,108.02,108.33,10300.0,88.8066,89.0531,88.7491,89.0038,10300.0
2006-07-21 14:30:00,108.33,108.39,108.26,108.35,10500.0,89.0038,89.0531,88.9463,89.0202,10500.0
2006-07-21 14:35:00,108.35,108.35,108.26,108.3,17200.0,89.0202,89.0202,88.9463,88.9791,17200.0
2006-07-21 14:40:00,108.29,108.29,108.08,108.08,25300.0,88.9709,88.9709,88.7984,88.7984,25300.0
2006-07-21 14:45:00,108.08,108.13,108.05,108.07,16400.0,88.7984,88.8395,88.7737,88.7902,16400.0
2006-07-21 14:50:00,108.06,108.19,107.92,108.19,17000.0,88.7819,88.8888,88.6669,88.8888,17000.0
2006-07-21 14:55:00,108.19,108.24,108.13,108.14,13900.0,88.8888,88.9298,88.8395,88.8477,13900.0
2006-07-21 15:00:00,108.13,108.3,107.92,108.06,32000.0,88.8395,88.9791,88.6669,88.7819,32000.0
2006-07-21 15:05:00,108.02,108.22,108.02,108.11,13200.0,88.7491,88.9134,88.7491,88.823,13200.0
2006-07-21 15:10:00,108.1,108.23,107.96,108.16,29900.0,88.8148,88.9216,88.6998,88.8641,29900.0
2006-07-21 15:15:00,108.17,108.23,107.9,107.9,19700.0,88.8723,88.9216,88.6505,88.6505,19700.0
2006-07-21 15:20:00,107.9,108.09,107.88,108.04,17000.0,88.6505,88.8066,88.6341,88.7655,17000.0
2006-07-21 15:25:00,108.04,108.19,108.0,108.13,18900.0,88.7655,88.8888,88.7327,88.8395,18900.0
2006-07-21 15:30:00,108.13,108.27,108.13,108.22,20700.0,88.8395,88.9545,88.8395,88.9134,20700.0
2006-07-21 15:35:00,108.24,108.54,108.24,108.44,34100.0,88.9298,89.1763,88.9298,89.0942,34100.0
2006-07-21 15:40:00,108.4,108.68,108.34,108.65,43900.0,89.0613,89.2913,89.012,89.2667,43900.0
2006-07-21 15:45:00,108.68,108.86,108.67,108.74,74200.0,89.2913,89.4392,89.2831,89.3406,74200.0
2006-07-21 15:50:00,108.74,108.74,108.43,108.43,65600.0,89.3406,89.3406,89.0859,89.0859,65600.0
2006-07-21 15:55:00,108.47,108.48,108.32,108.34,82500.0,89.1188,89.127,88.9956,89.012,82500.0
2006-07-24 09:30:00,109.45,109.72,109.12,109.59,38700.0,89.924,90.1458,89.6528,90.039,38700.0
2006-07-24 09:35:00,109.66,110.3,109.47,109.98,24000.0,90.0965,90.6223,89.9404,90.3594,24000.0
2006-07-24 09:40:00,110.0,110.0,109.34,109.57,44000.0,90.3758,90.3758,89.8336,90.0226,44000.0
2006-07-24 09:45:00,109.6,109.6,109.3,109.48,34000.0,90.0472,90.0472,89.8007,89.9486,34000.0
2006-07-24 09:50:00,109.48,109.49,109.32,109.35,18800.0,89.9486,89.9568,89.8172,89.8418,18800.0
2006-07-24 09:55:00,109.35,109.38,108.74,108.8,41300.0,89.8418,89.8665,89.3406,89.3899,41300.0
2006-07-24 10:00:00,108.8,108.8,108.55,108.58,40600.0,89.3899,89.3899,89.1845,89.2092,40600.0
2006-07-24 10:05:00,108.57,108.74,108.52,108.74,43500.0,89.201,89.3406,89.1599,89.3406,43500.0
2006-07-24 10:10:00,108.64,108.88,108.64,108.78,26000.0,89.2585,89.4557,89.2585,89.3735,26000.0
2006-07-24 10:15:00,108.77,109.0,108.75,108.87,15500.0,89.3653,89.5543,89.3489,89.4474,15500.0
2006-07-24 10:20:00,108.93,109.35,108.91,109.33,27700.0,89.4967,89.8418,89.4803,89.8254,27700.0
2006-07-24 10:25:00,109.38,109.52,109.31,109.4,19900.0,89.8665,89.9815,89.8089,89.8829,19900.0
2006-07-24 10:30:00,109.38,109.79,109.38,109.77,23700.0,89.8665,90.2033,89.8665,90.1869,23700.0
2006-07-24 10:35:00,109.78,109.91,109.68,109.91,30400.0,90.1951,90.3019,90.1129,90.3019,30400.0
2006-07-24 10:40:00,109.91,110.19,109.9,109.95,42300.0,90.3019,90.532,90.2937,90.3348,42300.0
2006-07-24 10:45:00,109.94,110.29,109.83,110.25,24600.0,90.3266,90.6141,90.2362,90.5812,24600.0
2006-07-24 10:50:00,110.26,110.68,110.2,110.64,36400.0,90.5895,90.9345,90.5402,90.9017,36400.0
2006-07-24 10:55:00,110.62,110.9,110.54,110.8,18200.0,90.8852,91.1153,90.8195,91.0331,18200.0
2006-07-24 11:00:00,110.79,110.82,110.52,110.6,29600.0,91.0249,91.0496,90.8031,90.8688,29600.0
2006-07-24 11:05:00,110.53,110.57,110.01,110.08,30400.0,90.8113,90.8442,90.3841,90.4416,30400.0
2006-07-24 11:10:00,110.05,110.51,110.05,110.41,27700.0,90.4169,90.7949,90.4169,90.7127,27700.0
2006-07-24 11:15:00,110.41,110.5,110.32,110.37,10500.0,90.7127,90.7866,90.6388,90.6798,10500.0
2006-07-24 11:20:00,110.47,110.47,110.24,110.29,7600.0,90.762,90.762,90.573,90.6141,7600.0
2006-07-24 11:25:00,110.3,110.47,110.27,110.43,9600.0,90.6223,90.762,90.5977,90.7291,9600.0
2006-07-24 11:30:00,110.47,110.6,110.38,110.51,13900.0,90.762,90.8688,90.6881,90.7949,13900.0
2006-07-24 11:35:00,110.5,110.51,110.26,110.32,7600.0,90.7866,90.7949,90.5895,90.6388,7600.0
2006-07-24 11:40:00,110.36,110.37,110.2,110.3,7300.0,90.6716,90.6798,90.5402,90.6223,7300.0
2006-07-24 11:45:00,110.35,110.6,110.32,110.6,13900.0,90.6634,90.8688,90.6388,90.8688,13900.0
2006-07-24 11:50:00,110.6,110.65,110.43,110.58,18200.0,90.8688,90.9099,90.7291,90.8524,18200.0
2006-07-24 11:55:00,110.55,110.55,110.34,110.43,10300.0,90.8277,90.8277,90.6552,90.7291,10300.0
2006-07-24 12:00:00,110.45,110.53,110.3,110.34,11300.0,90.7456,90.8113,90.6223,90.6552,11300.0
2006-07-24 12:05:00,110.31,110.32,110.03,110.16,10700.0,90.6305,90.6388,90.4005,90.5073,10700.0
2006-07-24 12:10:00,110.11,110.28,110.1,110.22,5300.0,90.4662,90.6059,90.458,90.5566,5300.0
2006-07-24 12:15:00,110.22,110.23,110.08,110.18,5200.0,90.5566,90.5648,90.4416,90.5237,5200.0
2006-07-24 12:20:00,110.18,110.34,110.18,110.3,7100.0,90.5237,90.6552,90.5237,90.6223,7100.0
2006-07-24 12:25:00,110.3,110.31,110.22,110.26,7500.0,90.6223,90.6305,90.5566,90.5895,7500.0
2006-07-24 12:30:00,110.25,110.31,110.16,110.17,9000.0,90.5812,90.6305,90.5073,90.5155,9000.0
2006-07-24 12:35:00,110.2,110.2,110.03,110.13,15100.0,90.5402,90.5402,90.4005,90.4827,15100.0
2006-07-24 12:40:00,110.13,110.13,110.04,110.08,8100.0,90.4827,90.4827,90.4087,90.4416,8100.0
2006-07-24 12:45:00,110.09,110.1,109.98,110.06,10800.0,90.4498,90.458,90.3594,90.4251,10800.0
2006-07-24 12:50:00,109.98,110.09,109.96,110.0,13100.0,90.3594,90.4498,90.343,90.3758,13100.0
2006-07-24 12:55:00,110.03,110.16,109.99,110.15,27100.0,90.4005,90.5073,90.3676,90.4991,27100.0
2006-07-24 13:00:00,110.15,110.19,110.11,110.16,16000.0,90.4991,90.532,90.4662,90.5073,16000.0
2006-07-24 13:05:00,110.13,110.25,110.11,110.19,57200.0,90.4827,90.5812,90.4662,90.532,57200.0
2006-07-24 13:10:00,110.2,110.24,110.09,110.09,8200.0,90.5402,90.573,90.4498,90.4498,8200.0
2006-07-24 13:15:00,110.06,110.19,110.03,110.1,8800.0,90.4251,90.532,90.4005,90.458,8800.0
2006-07-24 13:20:00,110.12,110.14,110.08,110.12,4000.0,90.4744,90.4909,90.4416,90.4744,4000.0
2006-07-24 13:25:00,110.12,110.15,109.99,110.06,6700.0,90.4744,90.4991,90.3676,90.4251,6700.0
2006-07-24 13:30:00,110.04,110.15,110.02,110.12,7600.0,90.4087,90.4991,90.3923,90.4744,7600.0
2006-07-24 13:35:00,110.12,110.19,110.1,110.15,6000.0,90.4744,90.532,90.458,90.4991,6000.0
2006-07-24 13:40:00,110.13,110.16,110.05,110.13,8800.0,90.4827,90.5073,90.4169,90.4827,8800.0
2006-07-24 13:45:00,110.14,110.15,110.04,110.12,6700.0,90.4909,90.4991,90.4087,90.4744,6700.0
2006-07-24 13:50:00,110.14,110.17,110.1,110.1,4700.0,90.4909,90.5155,90.458,90.458,4700.0
2006-07-24 13:55:00,110.07,110.13,110.04,110.13,11000.0,90.4334,90.4827,90.4087,90.4827,11000.0
2006-07-24 14:00:00,110.09,110.14,110.05,110.07,4400.0,90.4498,90.4909,90.4169,90.4334,4400.0
2006-07-24 14:05:00,110.07,110.08,109.98,110.02,14100.0,90.4334,90.4416,90.3594,90.3923,14100.0
2006-07-24 14:10:00,110.02,110.02,109.84,109.84,21900.0,90.3923,90.3923,90.2444,90.2444,21900.0
2006-07-24 14:15:00,109.83,109.85,109.75,109.8,17000.0,90.2362,90.2526,90.1704,90.2115,17000.0
2006-07-24 14:20:00,109.79,109.89,109.77,109.89,7400.0,90.2033,90.2855,90.1869,90.2855,7400.0
2006-07-24 14:25:00,109.85,109.97,109.84,109.9,8400.0,90.2526,90.3512,90.2444,90.2937,8400.0
2006-07-24 14:30:00,109.88,109.99,109.81,109.95,8200.0,90.2773,90.3676,90.2197,90.3348,8200.0
2006-07-24 14:35:00,109.97,110.24,109.92,110.24,16700.0,90.3512,90.573,90.3101,90.573,16700.0
2006-07-24 14:40:00,110.2,110.29,110.08,110.26,10400.0,90.5402,90.6141,90.4416,90.5895,10400.0
2006-07-24 14:45:00,110.26,110.29,110.08,110.08,4300.0,90.5895,90.6141,90.4416,90.4416,4300.0
2006-07-24 14:50:00,110.05,110.13,109.92,110.07,12700.0,90.4169,90.4827,90.3101,90.4334,12700.0
2006-07-24 14:55:00,110.07,110.4,110.06,110.33,18800.0,90.4334,90.7045,90.4251,90.647,18800.0
2006-07-24 15:00:00,110.36,110.39,110.2,110.33,13900.0,90.6716,90.6963,90.5402,90.647,13900.0
2006-07-24 15:05:00,110.35,110.39,110.25,110.39,14300.0,90.6634,90.6963,90.5812,90.6963,14300.0
2006-07-24 15:10:00,110.4,110.71,110.33,110.66,13200.0,90.7045,90.9592,90.647,90.9181,13200.0
2006-07-24 15:15:00,110.62,110.67,110.48,110.51,12100.0,90.8852,90.9263,90.7702,90.7949,12100.0
2006-07-24 15:20:00,110.53,110.74,110.53,110.72,13500.0,90.8113,90.9838,90.8113,90.9674,13500.0
2006-07-24 15:25:00,110.73,110.82,110.64,110.82,35900.0,90.9756,91.0496,90.9017,91.0496,35900.0
2006-07-24 15:30:00,110.85,110.87,110.53,110.65,31200.0,91.0742,91.0906,90.8113,90.9099,31200.0
2006-07-24 15:35:00,110.66,110.79,110.58,110.59,21800.0,90.9181,91.0249,90.8524,90.8606,21800.0
2006-07-24 15:40:00,110.61,110.72,110.57,110.58,26500.0,90.877,90.9674,90.8442,90.8524,26500.0
2006-07-24 15:45:00,110.57,110.76,110.54,110.75,34800.0,90.8442,91.0003,90.8195,90.992,34800.0
2006-07-24 15:50:00,110.75,110.75,110.35,110.47,54500.0,90.992,90.992,90.6634,90.762,54500.0
2006-07-24 15:55:00,110.43,110.54,110.41,110.45,50700.0,90.7291,90.8195,90.7127,90.7456,50700.0
2006-07-25 09:30:00,106.91,106.91,106.38,106.77,5500.0,87.8371,87.8371,87.4017,87.7221,5500.0
2006-07-25 09:35:00,106.38,106.38,105.11,105.13,342600.0,87.4017,87.4017,86.3582,86.3747,342600.0
2006-07-25 09:40:00,105.11,105.88,105.1,105.4,181600.0,86.3582,86.9909,86.35,86.5965,181600.0
2006-07-25 09:45:00,105.39,105.48,105.0,105.0,150500.0,86.5883,86.6622,86.2679,86.2679,150500.0
2006-07-25 09:50:00,105.0,105.23,104.61,105.14,162400.0,86.2679,86.4568,85.9474,86.3829,162400.0
2006-07-25 09:55:00,105.12,105.65,105.0,105.41,158800.0,86.3664,86.8019,86.2679,86.6047,158800.0
2006-07-25 10:00:00,105.4,105.66,105.36,105.48,80100.0,86.5965,86.8101,86.5636,86.6622,80100.0
2006-07-25 10:05:00,105.48,106.0,105.32,105.93,117000.0,86.6622,87.0895,86.5308,87.0319,117000.0
2006-07-25 10:10:00,105.93,106.7,105.91,106.53,166400.0,87.0319,87.6646,87.0155,87.5249,166400.0
2006-07-25 10:15:00,106.53,107.3,106.49,106.79,175900.0,87.5249,88.1575,87.492,87.7385,175900.0
2006-07-25 10:20:00,106.86,106.86,105.72,106.05,162300.0,87.796,87.796,86.8594,87.1305,162300.0
2006-07-25 10:25:00,106.05,106.15,105.78,106.04,47000.0,87.1305,87.2127,86.9087,87.1223,47000.0
2006-07-25 10:30:00,105.97,106.04,105.75,105.96,86100.0,87.0648,87.1223,86.8841,87.0566,86100.0
2006-07-25 10:35:00,105.91,106.0,105.78,105.97,53300.0,87.0155,87.0895,86.9087,87.0648,53300.0
2006-07-25 10:40:00,105.97,106.02,105.8,106.02,42900.0,87.0648,87.1059,86.9251,87.1059,42900.0
2006-07-25 10:45:00,106.0,106.1,105.78,105.82,74000.0,87.0895,87.1716,86.9087,86.9416,74000.0
2006-07-25 10:50:00,105.82,105.9,105.7,105.8,29900.0,86.9416,87.0073,86.843,86.9251,29900.0
2006-07-25 10:55:00,105.76,105.97,105.75,105.92,38900.0,86.8923,87.0648,86.8841,87.0237,38900.0
2006-07-25 11:00:00,105.89,106.1,105.87,105.92,41000.0,86.9991,87.1716,86.9826,87.0237,41000.0
2006-07-25 11:05:00,105.94,106.23,105.9,106.02,86600.0,87.0402,87.2784,87.0073,87.1059,86600.0
2006-07-25 11:10:00,106.01,106.02,105.83,105.95,16600.0,87.0977,87.1059,86.9498,87.0484,16600.0
2006-07-25 11:15:00,105.93,106.05,105.88,106.05,47700.0,87.0319,87.1305,86.9909,87.1305,47700.0
2006-07-25 11:20:00,106.05,106.19,105.98,106.19,45600.0,87.1305,87.2456,87.073,87.2456,45600.0
2006-07-25 11:25:00,106.13,106.7,106.1,106.67,62100.0,87.1963,87.6646,87.1716,87.6399,62100.0
2006-07-25 11:30:00,106.66,106.66,106.36,106.6,45900.0,87.6317,87.6317,87.3852,87.5824,45900.0
2006-07-25 11:35:00,106.57,106.62,106.3,106.46,33800.0,87.5578,87.5988,87.3359,87.4674,33800.0
2006-07-25 11:40:00,106.44,106.55,106.3,106.53,30100.0,87.451,87.5413,87.3359,87.5249,30100.0
2006-07-25 11:45:00,106.52,106.65,106.5,106.63,48700.0,87.5167,87.6235,87.5003,87.6071,48700.0
2006-07-25 11:50:00,106.75,106.99,106.66,106.98,64100.0,87.7057,87.9028,87.6317,87.8946,64100.0
2006-07-25 11:55:00,106.97,107.44,106.89,107.26,148200.0,87.8864,88.2726,87.8207,88.1247,148200.0
2006-07-25 12:00:00,107.29,107.49,107.18,107.36,75000.0,88.1493,88.3136,88.0589,88.2068,75000.0
2006-07-25 12:05:00,107.34,107.5,107.22,107.26,36300.0,88.1904,88.3219,88.0918,88.1247,36300.0
2006-07-25 12:10:00,107.28,107.5,107.18,107.38,31900.0,88.1411,88.3219,88.0589,88.2233,31900.0
2006-07-25 12:15:00,107.39,107.5,107.22,107.3,26800.0,88.2315,88.3219,88.0918,88.1575,26800.0
2006-07-25 12:20:00,107.3,107.35,107.19,107.23,34600.0,88.1575,88.1986,88.0672,88.1,34600.0
2006-07-25 12:25:00,107.23,107.37,107.2,107.29,11300.0,88.1,88.215,88.0754,88.1493,11300.0
2006-07-25 12:30:00,107.28,107.64,107.23,107.54,24400.0,88.1411,88.4369,88.1,88.3547,24400.0
2006-07-25 12:35:00,107.6,107.65,107.23,107.23,31800.0,88.404,88.4451,88.1,88.1,31800.0
2006-07-25 12:40:00,107.22,107.38,107.13,107.38,17000.0,88.0918,88.2233,88.0179,88.2233,17000.0
2006-07-25 12:45:00,107.36,107.37,107.19,107.28,10300.0,88.2068,88.215,88.0672,88.1411,10300.0
2006-07-25 12:50:00,107.29,107.35,106.88,106.95,31600.0,88.1493,88.1986,87.8125,87.87,31600.0
2006-07-25 12:55:00,106.91,107.0,106.88,107.0,15400.0,87.8371,87.9111,87.8125,87.9111,15400.0
2006-07-25 13:00:00,107.0,107.23,106.8,106.89,24100.0,87.9111,88.1,87.7467,87.8207,24100.0
2006-07-25 13:05:00,106.92,106.92,106.69,106.81,26900.0,87.8453,87.8453,87.6564,87.755,26900.0
2006-07-25 13:10:00,106.84,107.04,106.83,107.01,19600.0,87.7796,87.9439,87.7714,87.9193,19600.0
2006-07-25 13:15:00,106.99,107.1,106.86,106.99,24500.0,87.9028,87.9932,87.796,87.9028,24500.0
2006-07-25 13:20:00,107.03,107.08,106.7,106.71,12100.0,87.9357,87.9768,87.6646,87.6728,12100.0
2006-07-25 13:25:00,106.7,106.7,106.5,106.61,13800.0,87.6646,87.6646,87.5003,87.5906,13800.0
2006-07-25 13:30:00,106.62,106.85,106.57,106.57,23900.0,87.5988,87.7878,87.5578,87.5578,23900.0
2006-07-25 13:35:00,106.55,106.64,106.46,106.48,21700.0,87.5413,87.6153,87.4674,87.4838,21700.0
2006-07-25 13:40:00,106.44,106.49,106.0,106.14,17600.0,87.451,87.492,87.0895,87.2045,17600.0
2006-07-25 13:45:00,106.18,106.3,106.1,106.17,12200.0,87.2373,87.3359,87.1716,87.2291,12200.0
2006-07-25 13:50:00,106.17,106.17,106.08,106.16,9000.0,87.2291,87.2291,87.1552,87.2209,9000.0
2006-07-25 13:55:00,106.15,106.38,106.01,106.38,14600.0,87.2127,87.4017,87.0977,87.4017,14600.0
2006-07-25 14:00:00,106.39,106.54,106.04,106.11,28300.0,87.4099,87.5331,87.1223,87.1798,28300.0
2006-07-25 14:05:00,106.12,106.15,106.05,106.11,13700.0,87.188,87.2127,87.1305,87.1798,13700.0
2006-07-25 14:10:00,106.1,106.29,106.01,106.26,18100.0,87.1716,87.3277,87.0977,87.3031,18100.0
2006-07-25 14:15:00,106.27,106.29,105.66,105.8,39800.0,87.3113,87.3277,86.8101,86.9251,39800.0
2006-07-25 14:20:00,105.76,105.99,105.76,105.9,37000.0,86.8923,87.0812,86.8923,87.0073,37000.0
2006-07-25 14:25:00,105.87,106.43,105.83,106.3,24800.0,86.9826,87.4427,86.9498,87.3359,24800.0
2006-07-25 14:30:00,106.29,106.68,106.2,106.68,22900.0,87.3277,87.6481,87.2538,87.6481,22900.0
2006-07-25 14:35:00,106.72,106.72,106.45,106.49,25000.0,87.681,87.681,87.4592,87.492,25000.0
2006-07-25 14:40:00,106.5,106.5,105.98,106.03,72100.0,87.5003,87.5003,87.073,87.1141,72100.0
2006-07-25 14:45:00,106.03,106.39,105.95,106.39,34000.0,87.1141,87.4099,87.0484,87.4099,34000.0
2006-07-25 14:50:00,106.4,106.71,106.4,106.53,37800.0,87.4181,87.6728,87.4181,87.5249,37800.0
2006-07-25 14:55:00,106.48,106.84,106.48,106.84,15000.0,87.4838,87.7796,87.4838,87.7796,15000.0
2006-07-25 15:00:00,106.84,107.46,106.81,107.34,80900.0,87.7796,88.289,87.755,88.1904,80900.0
2006-07-25 15:05:00,107.3,107.4,107.08,107.27,71100.0,88.1575,88.2397,87.9768,88.1329,71100.0
2006-07-25 15:10:00,107.27,107.5,107.16,107.5,38000.0,88.1329,88.3219,88.0425,88.3219,38000.0
2006-07-25 15:15:00,107.5,108.1,107.5,108.05,69100.0,88.3219,88.8148,88.3219,88.7737,69100.0
2006-07-25 15:20:00,108.05,108.61,108.05,108.32,116900.0,88.7737,89.2338,88.7737,88.9956,116900.0
2006-07-25 15:25:00,108.34,108.85,108.33,108.8,79600.0,89.012,89.431,89.0038,89.3899,79600.0
2006-07-25 15:30:00,108.8,109.5,108.8,109.5,108900.0,89.3899,89.9651,89.3899,89.9651,108900.0
2006-07-25 15:35:00,109.49,109.64,109.05,109.38,104100.0,89.9568,90.0801,89.5953,89.8665,104100.0
2006-07-25 15:40:00,109.38,109.88,109.26,109.82,125900.0,89.8665,90.2773,89.7679,90.228,125900.0
2006-07-25 15:45:00,109.82,110.28,109.75,109.77,150300.0,90.228,90.6059,90.1704,90.1869,150300.0
2006-07-25 15:50:00,109.76,109.82,109.54,109.66,110300.0,90.1787,90.228,89.9979,90.0965,110300.0
2006-07-25 15:55:00,109.65,109.66,109.23,109.24,142200.0,90.0883,90.0965,89.7432,89.7514,142200.0
2006-07-26 09:30:00,109.1,109.1,108.05,108.07,52400.0,89.6364,89.6364,88.7737,88.7902,52400.0
2006-07-26 09:35:00,108.07,108.28,107.61,107.63,52400.0,88.7902,88.9627,88.4122,88.4287,52400.0
2006-07-26 09:40:00,107.65,108.0,107.5,107.55,65300.0,88.4451,88.7327,88.3219,88.3629,65300.0
2006-07-26 09:45:00,107.5,107.75,107.33,107.43,62600.0,88.3219,88.5273,88.1822,88.2643,62600.0
2006-07-26 09:50:00,107.43,107.65,107.38,107.39,44900.0,88.2643,88.4451,88.2233,88.2315,44900.0
2006-07-26 09:55:00,107.4,107.47,107.25,107.26,65800.0,88.2397,88.2972,88.1165,88.1247,65800.0
2006-07-26 10:00:00,107.26,107.37,106.71,106.87,75300.0,88.1247,88.215,87.6728,87.8042,75300.0
2006-07-26 10:05:00,106.79,106.85,106.0,106.27,167800.0,87.7385,87.7878,87.0895,87.3113,167800.0
2006-07-26 10:10:00,106.27,106.27,105.73,106.04,125800.0,87.3113,87.3113,86.8676,87.1223,125800.0
2006-07-26 10:15:00,106.09,106.19,105.67,105.67,49100.0,87.1634,87.2456,86.8183,86.8183,49100.0
2006-07-26 10:20:00,105.62,105.67,105.24,105.27,118300.0,86.7772,86.8183,86.465,86.4897,118300.0
2006-07-26 10:25:00,105.27,105.6,105.05,105.6,133300.0,86.4897,86.7608,86.3089,86.7608,133300.0
2006-07-26 10:30:00,105.61,105.9,105.41,105.74,88400.0,86.769,87.0073,86.6047,86.8758,88400.0
2006-07-26 10:35:00,105.77,105.91,105.49,105.67,67000.0,86.9005,87.0155,86.6704,86.8183,67000.0
2006-07-26 10:40:00,105.67,105.86,105.59,105.82,70500.0,86.8183,86.9744,86.7526,86.9416,70500.0
2006-07-26 10:45:00,105.83,105.87,105.5,105.5,49300.0,86.9498,86.9826,86.6787,86.6787,49300.0
2006-07-26 10:50:00,105.5,105.61,105.36,105.56,53500.0,86.6787,86.769,86.5636,86.728,53500.0
2006-07-26 10:55:00,105.54,105.9,105.44,105.85,43000.0,86.7115,87.0073,86.6294,86.9662,43000.0
2006-07-26 11:00:00,105.82,105.94,105.69,105.94,42400.0,86.9416,87.0402,86.8348,87.0402,42400.0
2006-07-26 11:05:00,105.95,106.47,105.93,106.26,60300.0,87.0484,87.4756,87.0319,87.3031,60300.0
2006-07-26 11:10:00,106.29,106.32,106.19,106.26,26500.0,87.3277,87.3524,87.2456,87.3031,26500.0
2006-07-26 11:15:00,106.29,106.51,106.18,106.5,31500.0,87.3277,87.5085,87.2373,87.5003,31500.0
2006-07-26 11:20:00,106.48,106.75,106.47,106.47,38400.0,87.4838,87.7057,87.4756,87.4756,38400.0
2006-07-26 11:25:00,106.47,106.54,106.21,106.39,19900.0,87.4756,87.5331,87.262,87.4099,19900.0
2006-07-26 11:30:00,106.37,106.37,106.19,106.3,19300.0,87.3934,87.3934,87.2456,87.3359,19300.0
2006-07-26 11:35:00,106.27,106.3,106.08,106.08,17500.0,87.3113,87.3359,87.1552,87.1552,17500.0
2006-07-26 11:40:00,106.01,106.2,106.01,106.18,15000.0,87.0977,87.2538,87.0977,87.2373,15000.0
2006-07-26 11:45:00,106.2,106.32,106.2,106.25,22800.0,87.2538,87.3524,87.2538,87.2949,22800.0
2006-07-26 11:50:00,106.18,106.3,106.18,106.28,11400.0,87.2373,87.3359,87.2373,87.3195,11400.0
2006-07-26 11:55:00,106.27,106.6,106.27,106.6,18600.0,87.3113,87.5824,87.3113,87.5824,18600.0
2006-07-26 12:00:00,106.6,106.9,106.5,106.9,22100.0,87.5824,87.8289,87.5003,87.8289,22100.0
2006-07-26 12:05:00,106.85,107.28,106.68,107.18,53800.0,87.7878,88.1411,87.6481,88.0589,53800.0
2006-07-26 12:10:00,107.18,107.3,107.11,107.3,54700.0,88.0589,88.1575,88.0014,88.1575,54700.0
2006-07-26 12:15:00,107.32,107.41,107.01,107.01,39400.0,88.174,88.2479,87.9193,87.9193,39400.0
2006-07-26 12:20:00,106.97,107.0,106.65,106.65,30600.0,87.8864,87.9111,87.6235,87.6235,30600.0
2006-07-26 12:25:00,106.64,106.69,106.41,106.48,22200.0,87.6153,87.6564,87.4263,87.4838,22200.0
2006-07-26 12:30:00,106.44,106.55,106.34,106.4,24300.0,87.451,87.5413,87.3688,87.4181,24300.0
2006-07-26 12:35:00,106.41,106.54,106.33,106.46,21600.0,87.4263,87.5331,87.3606,87.4674,21600.0
2006-07-26 12:40:00,106.5,106.51,106.33,106.51,28400.0,87.5003,87.5085,87.3606,87.5085,28400.0
2006-07-26 12:45:00,106.52,106.72,106.47,106.47,28800.0,87.5167,87.681,87.4756,87.4756,28800.0
2006-07-26 12:50:00,106.47,106.63,106.47,106.59,27400.0,87.4756,87.6071,87.4756,87.5742,27400.0
2006-07-26 12:55:00,106.65,106.68,106.46,106.63,18300.0,87.6235,87.6481,87.4674,87.6071,18300.0
2006-07-26 13:00:00,106.64,106.72,106.55,106.72,14700.0,87.6153,87.681,87.5413,87.681,14700.0
2006-07-26 13:05:00,106.69,106.83,106.67,106.72,6700.0,87.6564,87.7714,87.6399,87.681,6700.0
2006-07-26 13:10:00,106.68,106.77,106.68,106.77,3000.0,87.6481,87.7221,87.6481,87.7221,3000.0
2006-07-26 13:15:00,106.79,106.85,106.73,106.78,4800.0,87.7385,87.7878,87.6892,87.7303,4800.0
2006-07-26 13:20:00,106.78,106.82,106.68,106.8,7600.0,87.7303,87.7632,87.6481,87.7467,7600.0
2006-07-26 13:25:00,106.8,106.93,106.8,106.91,14300.0,87.7467,87.8535,87.7467,87.8371,14300.0
2006-07-26 13:30:00,106.91,107.1,106.86,107.1,23000.0,87.8371,87.9932,87.796,87.9932,23000.0
2006-07-26 13:35:00,107.13,107.16,107.06,107.16,21900.0,88.0179,88.0425,87.9603,88.0425,21900.0
2006-07-26 13:40:00,107.16,107.39,107.16,107.27,27300.0,88.0425,88.2315,88.0425,88.1329,27300.0
2006-07-26 13:45:00,107.32,107.6,107.17,107.57,26400.0,88.174,88.404,88.0507,88.3794,26400.0
2006-07-26 13:50:00,107.59,107.64,107.19,107.19,33600.0,88.3958,88.4369,88.0672,88.0672,33600.0
2006-07-26 13:55:00,107.13,107.24,106.97,106.97,24500.0,88.0179,88.1082,87.8864,87.8864,24500.0
2006-07-26 14:00:00,106.96,107.04,106.76,106.93,42400.0,87.8782,87.9439,87.7139,87.8535,42400.0
2006-07-26 14:05:00,106.92,106.92,106.64,106.65,60500.0,87.8453,87.8453,87.6153,87.6235,60500.0
2006-07-26 14:10:00,106.64,107.0,106.63,106.86,54500.0,87.6153,87.9111,87.6071,87.796,54500.0
2006-07-26 14:15:00,106.83,106.95,106.7,106.74,33400.0,87.7714,87.87,87.6646,87.6974,33400.0
2006-07-26 14:20:00,106.74,106.83,106.53,106.53,30600.0,87.6974,87.7714,87.5249,87.5249,30600.0
2006-07-26 14:25:00,106.53,106.81,106.52,106.64,38800.0,87.5249,87.755,87.5167,87.6153,38800.0
2006-07-26 14:30:00,106.68,106.99,106.68,106.89,28100.0,87.6481,87.9028,87.6481,87.8207,28100.0
2006-07-26 14:35:00,106.95,107.03,106.64,106.64,18700.0,87.87,87.9357,87.6153,87.6153,18700.0
2006-07-26 14:40:00,106.63,106.78,106.54,106.78,19900.0,87.6071,87.7303,87.5331,87.7303,19900.0
2006-07-26 14:45:00,106.83,106.83,106.51,106.66,13600.0,87.7714,87.7714,87.5085,87.6317,13600.0
2006-07-26 14:50:00,106.63,106.71,106.58,106.59,17000.0,87.6071,87.6728,87.566,87.5742,17000.0
2006-07-26 14:55:00,106.61,106.7,106.45,106.45,17900.0,87.5906,87.6646,87.4592,87.4592,17900.0
2006-07-26 15:00:00,106.41,106.64,106.31,106.45,26800.0,87.4263,87.6153,87.3442,87.4592,26800.0
2006-07-26 15:05:00,106.46,106.48,106.16,106.2,35300.0,87.4674,87.4838,87.2209,87.2538,35300.0
2006-07-26 15:10:00,106.2,106.26,106.0,106.02,57500.0,87.2538,87.3031,87.0895,87.1059,57500.0
2006-07-26 15:15:00,106.03,106.1,106.0,106.02,40800.0,87.1141,87.1716,87.0895,87.1059,40800.0
2006-07-26 15:20:00,106.01,106.09,105.86,105.87,53900.0,87.0977,87.1634,86.9744,86.9826,53900.0
2006-07-26 15:25:00,105.88,106.14,105.87,106.0,39800.0,86.9909,87.2045,86.9826,87.0895,39800.0
2006-07-26 15:30:00,106.01,106.24,105.96,106.19,49500.0,87.0977,87.2866,87.0566,87.2456,49500.0
2006-07-26 15:35:00,106.19,106.44,106.16,106.33,35300.0,87.2456,87.451,87.2209,87.3606,35300.0
2006-07-26 15:40:00,106.35,106.35,106.15,106.22,49000.0,87.377,87.377,87.2127,87.2702,49000.0
2006-07-26 15:45:00,106.23,106.37,106.23,106.34,58200.0,87.2784,87.3934,87.2784,87.3688,58200.0
2006-07-26 15:50:00,106.35,106.42,106.34,106.41,102900.0,87.377,87.4345,87.3688,87.4263,102900.0
2006-07-26 15:55:00,106.5,106.7,106.45,106.66,249800.0,87.5003,87.6646,87.4592,87.6317,249800.0
2006-07-27 09:30:00,105.19,106.67,105.19,105.49,150700.0,86.424,87.6399,86.424,86.6704,150700.0
2006-07-27 09:35:00,105.44,105.44,105.11,105.38,126800.0,86.6294,86.6294,86.3582,86.5801,126800.0
2006-07-27 09:40:00,105.44,105.48,105.29,105.34,81300.0,86.6294,86.6622,86.5061,86.5472,81300.0
2006-07-27 09:45:00,105.32,105.32,104.25,104.25,65800.0,86.5308,86.5308,85.6517,85.6517,65800.0
2006-07-27 09:50:00,104.2,104.32,103.56,103.64,143400.0,85.6106,85.7092,85.0848,85.1505,143400.0
2006-07-27 09:55:00,103.65,103.95,102.91,103.0,96300.0,85.1587,85.4052,84.5507,84.6247,96300.0
2006-07-27 10:00:00,103.01,103.28,102.78,103.28,118500.0,84.6329,84.8547,84.4439,84.8547,118500.0
2006-07-27 10:05:00,103.29,104.04,103.19,103.9,107600.0,84.8629,85.4791,84.7808,85.3641,107600.0
2006-07-27 10:10:00,103.9,104.01,103.71,103.89,41000.0,85.3641,85.4545,85.208,85.3559,41000.0
2006-07-27 10:15:00,103.9,104.25,103.63,103.63,103400.0,85.3641,85.6517,85.1423,85.1423,103400.0
2006-07-27 10:20:00,103.64,103.98,103.49,103.7,61600.0,85.1505,85.4298,85.0272,85.1998,61600.0
2006-07-27 10:25:00,103.7,103.71,103.11,103.33,45900.0,85.1998,85.208,84.715,84.8958,45900.0
2006-07-27 10:30:00,103.33,103.65,103.18,103.22,33800.0,84.8958,85.1587,84.7725,84.8054,33800.0
2006-07-27 10:35:00,103.22,103.25,102.81,102.81,52200.0,84.8054,84.8301,84.4686,84.4686,52200.0
2006-07-27 10:40:00,102.82,103.12,102.8,102.98,44100.0,84.4768,84.7233,84.4603,84.6082,44100.0
2006-07-27 10:45:00,102.95,103.16,102.82,103.05,25400.0,84.5836,84.7561,84.4768,84.6657,25400.0
2006-07-27 10:50:00,103.02,103.59,102.88,103.56,43900.0,84.6411,85.1094,84.5261,85.0848,43900.0
2006-07-27 10:55:00,103.6,103.63,103.46,103.58,35100.0,85.1176,85.1423,85.0026,85.1012,35100.0
2006-07-27 11:00:00,103.51,103.57,103.16,103.16,41400.0,85.0437,85.093,84.7561,84.7561,41400.0
2006-07-27 11:05:00,103.15,103.69,103.14,103.56,39000.0,84.7479,85.1916,84.7397,85.0848,39000.0
2006-07-27 11:10:00,103.57,103.66,103.12,103.4,48300.0,85.093,85.1669,84.7233,84.9533,48300.0
2006-07-27 11:15:00,103.37,103.57,103.32,103.34,20100.0,84.9287,85.093,84.8876,84.904,20100.0
2006-07-27 11:20:00,103.33,103.46,103.21,103.31,68300.0,84.8958,85.0026,84.7972,84.8794,68300.0
2006-07-27 11:25:00,103.34,103.4,103.22,103.32,31300.0,84.904,84.9533,84.8054,84.8876,31300.0
2006-07-27 11:30:00,103.32,103.4,103.18,103.32,24100.0,84.8876,84.9533,84.7725,84.8876,24100.0
2006-07-27 11:35:00,103.34,103.34,103.1,103.17,22800.0,84.904,84.904,84.7068,84.7643,22800.0
2006-07-27 11:40:00,103.19,103.3,102.94,102.99,34900.0,84.7808,84.8711,84.5754,84.6164,34900.0
2006-07-27 11:45:00,102.97,103.12,102.9,102.9,41200.0,84.6,84.7233,84.5425,84.5425,41200.0
2006-07-27 11:50:00,102.9,102.97,102.75,102.75,35600.0,84.5425,84.6,84.4193,84.4193,35600.0
2006-07-27 11:55:00,102.75,102.85,102.61,102.74,44900.0,84.4193,84.5014,84.3042,84.411,44900.0
2006-07-27 12:00:00,102.74,102.9,102.61,102.82,36700.0,84.411,84.5425,84.3042,84.4768,36700.0
2006-07-27 12:05:00,102.84,102.95,102.82,102.88,33200.0,84.4932,84.5836,84.4768,84.5261,33200.0
2006-07-27 12:10:00,102.88,102.92,102.83,102.9,24800.0,84.5261,84.5589,84.485,84.5425,24800.0
2006-07-27 12:15:00,102.89,103.0,102.72,102.75,35700.0,84.5343,84.6247,84.3946,84.4193,35700.0
2006-07-27 12:20:00,102.74,102.92,102.7,102.88,38400.0,84.411,84.5589,84.3782,84.5261,38400.0
2006-07-27 12:25:00,102.82,102.87,102.53,102.73,60400.0,84.4768,84.5179,84.2385,84.4028,60400.0
2006-07-27 12:30:00,102.71,102.73,102.59,102.63,28900.0,84.3864,84.4028,84.2878,84.3207,28900.0
2006-07-27 12:35:00,102.62,102.68,102.34,102.37,53100.0,84.3125,84.3617,84.0824,84.1071,53100.0
2006-07-27 12:40:00,102.38,102.51,102.33,102.5,23600.0,84.1153,84.2221,84.0742,84.2139,23600.0
2006-07-27 12:45:00,102.54,102.57,102.43,102.47,36200.0,84.2467,84.2714,84.1563,84.1892,36200.0
2006-07-27 12:50:00,102.46,102.68,102.46,102.52,49800.0,84.181,84.3617,84.181,84.2303,49800.0
2006-07-27 12:55:00,102.56,102.64,102.55,102.56,15100.0,84.2632,84.3289,84.2549,84.2632,15100.0
2006-07-27 13:00:00,102.59,102.61,102.49,102.5,63000.0,84.2878,84.3042,84.2056,84.2139,63000.0
2006-07-27 13:05:00,102.5,102.5,102.36,102.41,30100.0,84.2139,84.2139,84.0988,84.1399,30100.0
2006-07-27 13:10:00,102.4,102.42,102.28,102.31,30900.0,84.1317,84.1481,84.0331,84.0578,30900.0
2006-07-27 13:15:00,102.31,102.44,102.28,102.36,22800.0,84.0578,84.1646,84.0331,84.0988,22800.0
2006-07-27 13:20:00,102.4,102.48,102.28,102.28,30500.0,84.1317,84.1974,84.0331,84.0331,30500.0
2006-07-27 13:25:00,102.29,102.32,101.84,101.9,126400.0,84.0413,84.066,83.6716,83.7209,126400.0
2006-07-27 13:30:00,101.89,102.11,101.53,101.66,69400.0,83.7127,83.8934,83.4169,83.5237,69400.0
2006-07-27 13:35:00,101.66,101.66,101.36,101.61,77700.0,83.5237,83.5237,83.2772,83.4826,77700.0
2006-07-27 13:40:00,101.61,101.81,101.5,101.65,40700.0,83.4826,83.647,83.3923,83.5155,40700.0
2006-07-27 13:45:00,101.66,101.97,101.66,101.97,27700.0,83.5237,83.7784,83.5237,83.7784,27700.0
2006-07-27 13:50:00,101.97,102.13,101.93,102.02,39200.0,83.7784,83.9099,83.7455,83.8195,39200.0
2006-07-27 13:55:00,102.02,102.03,101.85,101.9,28700.0,83.8195,83.8277,83.6798,83.7209,28700.0
2006-07-27 14:00:00,101.91,101.91,101.69,101.81,25100.0,83.7291,83.7291,83.5484,83.647,25100.0
2006-07-27 14:05:00,101.78,101.93,101.76,101.83,14600.0,83.6223,83.7455,83.6059,83.6634,14600.0
2006-07-27 14:10:00,101.83,101.89,101.72,101.77,32900.0,83.6634,83.7127,83.573,83.6141,32900.0
2006-07-27 14:15:00,101.79,101.81,101.74,101.79,35400.0,83.6305,83.647,83.5894,83.6305,35400.0
2006-07-27 14:20:00,101.78,101.89,101.78,101.79,24300.0,83.6223,83.7127,83.6223,83.6305,24300.0
2006-07-27 14:25:00,101.79,101.95,101.75,101.84,48100.0,83.6305,83.762,83.5977,83.6716,48100.0
2006-07-27 14:30:00,101.84,101.94,101.84,101.93,44300.0,83.6716,83.7538,83.6716,83.7455,44300.0
2006-07-27 14:35:00,101.94,102.12,101.9,101.96,50300.0,83.7538,83.9017,83.7209,83.7702,50300.0
2006-07-27 14:40:00,101.95,102.28,101.95,102.27,64600.0,83.762,84.0331,83.762,84.0249,64600.0
2006-07-27 14:45:00,102.27,102.33,102.1,102.27,30400.0,84.0249,84.0742,83.8852,84.0249,30400.0
2006-07-27 14:50:00,102.3,102.33,102.16,102.17,23700.0,84.0495,84.0742,83.9345,83.9427,23700.0
2006-07-27 14:55:00,102.16,102.38,102.16,102.36,27900.0,83.9345,84.1153,83.9345,84.0988,27900.0
2006-07-27 15:00:00,102.38,102.38,102.24,102.24,29700.0,84.1153,84.1153,84.0002,84.0002,29700.0
2006-07-27 15:05:00,102.17,102.38,102.13,102.34,30600.0,83.9427,84.1153,83.9099,84.0824,30600.0
2006-07-27 15:10:00,102.34,102.4,102.13,102.15,61100.0,84.0824,84.1317,83.9099,83.9263,61100.0
2006-07-27 15:15:00,102.12,102.19,101.96,102.02,36500.0,83.9017,83.9592,83.7702,83.8195,36500.0
2006-07-27 15:20:00,101.99,102.0,101.9,101.9,33400.0,83.7948,83.8031,83.7209,83.7209,33400.0
2006-07-27 15:25:00,101.9,101.91,101.76,101.77,44600.0,83.7209,83.7291,83.6059,83.6141,44600.0
2006-07-27 15:30:00,101.78,101.84,101.66,101.84,58100.0,83.6223,83.6716,83.5237,83.6716,58100.0
2006-07-27 15:35:00,101.83,101.99,101.79,101.93,51700.0,83.6634,83.7948,83.6305,83.7455,51700.0
2006-07-27 15:40:00,101.94,101.95,101.78,101.78,63500.0,83.7538,83.762,83.6223,83.6223,63500.0
2006-07-27 15:45:00,101.78,101.85,101.67,101.8,78600.0,83.6223,83.6798,83.5319,83.6387,78600.0
2006-07-27 15:50:00,101.8,101.92,101.72,101.73,88200.0,83.6387,83.7373,83.573,83.5812,88200.0
2006-07-27 15:55:00,101.75,101.86,101.72,101.78,70100.0,83.5977,83.688,83.573,83.6223,70100.0
2006-07-28 09:30:00,101.88,102.32,101.69,101.9,81600.0,83.7045,84.066,83.5484,83.7209,81600.0
2006-07-28 09:35:00,101.77,102.3,101.77,102.13,49700.0,83.6141,84.0495,83.6141,83.9099,49700.0
2006-07-28 09:40:00,102.15,102.94,102.06,102.74,101900.0,83.9263,84.5754,83.8524,84.411,101900.0
2006-07-28 09:45:00,102.72,102.89,102.49,102.8,45900.0,84.3946,84.5343,84.2056,84.4603,45900.0
2006-07-28 09:50:00,102.75,103.34,102.66,102.85,61300.0,84.4193,84.904,84.3453,84.5014,61300.0
2006-07-28 09:55:00,102.77,103.04,102.52,102.85,65000.0,84.4357,84.6575,84.2303,84.5014,65000.0
2006-07-28 10:00:00,102.91,103.46,102.91,103.44,64900.0,84.5507,85.0026,84.5507,84.9862,64900.0
2006-07-28 10:05:00,103.5,103.68,103.4,103.64,106400.0,85.0355,85.1833,84.9533,85.1505,106400.0
2006-07-28 10:10:00,103.66,103.76,103.47,103.52,64800.0,85.1669,85.2491,85.0108,85.0519,64800.0
2006-07-28 10:15:00,103.54,103.73,103.42,103.63,80600.0,85.0683,85.2244,84.9697,85.1423,80600.0
2006-07-28 10:20:00,103.62,104.1,103.62,104.01,57600.0,85.1341,85.5284,85.1341,85.4545,57600.0
2006-07-28 10:25:00,103.92,103.96,103.66,103.96,43300.0,85.3805,85.4134,85.1669,85.4134,43300.0
2006-07-28 10:30:00,103.9,104.24,103.9,104.24,35400.0,85.3641,85.6434,85.3641,85.6434,35400.0
2006-07-28 10:35:00,104.24,104.38,104.09,104.38,40100.0,85.6434,85.7585,85.5202,85.7585,40100.0
2006-07-28 10:40:00,104.38,104.94,104.34,104.83,71700.0,85.7585,86.2186,85.7256,86.1282,71700.0
2006-07-28 10:45:00,104.83,105.12,104.55,104.58,58700.0,86.1282,86.3664,85.8981,85.9228,58700.0
2006-07-28 10:50:00,104.59,104.9,104.32,104.32,37500.0,85.931,86.1857,85.7092,85.7092,37500.0
2006-07-28 10:55:00,104.32,105.1,103.97,104.25,49200.0,85.7092,86.35,85.4216,85.6517,49200.0
2006-07-28 11:00:00,104.28,104.59,104.25,104.36,33200.0,85.6763,85.931,85.6517,85.742,33200.0
2006-07-28 11:05:00,104.36,104.58,104.34,104.42,35400.0,85.742,85.9228,85.7256,85.7913,35400.0
2006-07-28 11:10:00,104.42,104.52,104.38,104.51,28400.0,85.7913,85.8735,85.7585,85.8653,28400.0
2006-07-28 11:15:00,104.52,104.52,104.29,104.29,24800.0,85.8735,85.8735,85.6845,85.6845,24800.0
2006-07-28 11:20:00,104.29,104.29,104.08,104.14,15800.0,85.6845,85.6845,85.512,85.5613,15800.0
2006-07-28 11:25:00,104.12,104.28,104.06,104.23,28800.0,85.5448,85.6763,85.4956,85.6352,28800.0
2006-07-28 11:30:00,104.23,104.58,104.23,104.51,21500.0,85.6352,85.9228,85.6352,85.8653,21500.0
2006-07-28 11:35:00,104.51,104.51,104.18,104.19,35400.0,85.8653,85.8653,85.5941,85.6024,35400.0
2006-07-28 11:40:00,104.11,104.26,103.89,104.25,39900.0,85.5366,85.6599,85.3559,85.6517,39900.0
2006-07-28 11:45:00,104.25,104.35,104.2,104.31,12100.0,85.6517,85.7338,85.6106,85.701,12100.0
2006-07-28 11:50:00,104.29,104.44,104.22,104.43,11800.0,85.6845,85.8078,85.627,85.7995,11800.0
2006-07-28 11:55:00,104.45,104.62,104.45,104.62,12800.0,85.816,85.9556,85.816,85.9556,12800.0
2006-07-28 12:00:00,104.63,104.65,104.3,104.36,18200.0,85.9639,85.9803,85.6927,85.742,18200.0
2006-07-28 12:05:00,104.38,104.51,104.37,104.51,10700.0,85.7585,85.8653,85.7502,85.8653,10700.0
2006-07-28 12:10:00,104.49,104.52,104.41,104.42,10700.0,85.8488,85.8735,85.7831,85.7913,10700.0
2006-07-28 12:15:00,104.42,104.48,104.39,104.4,14400.0,85.7913,85.8406,85.7667,85.7749,14400.0
2006-07-28 12:20:00,104.42,104.43,104.4,104.42,32500.0,85.7913,85.7995,85.7749,85.7913,32500.0
2006-07-28 12:25:00,104.41,104.43,104.33,104.36,9500.0,85.7831,85.7995,85.7174,85.742,9500.0
2006-07-28 12:30:00,104.35,104.37,104.09,104.22,18400.0,85.7338,85.7502,85.5202,85.627,18400.0
2006-07-28 12:35:00,104.27,104.59,104.27,104.55,10200.0,85.6681,85.931,85.6681,85.8981,10200.0
2006-07-28 12:40:00,104.57,104.65,104.37,104.48,19000.0,85.9146,85.9803,85.7502,85.8406,19000.0
2006-07-28 12:45:00,104.5,104.57,104.5,104.57,17100.0,85.8571,85.9146,85.8571,85.9146,17100.0
2006-07-28 12:50:00,104.58,104.65,104.55,104.56,14400.0,85.9228,85.9803,85.8981,85.9064,14400.0
2006-07-28 12:55:00,104.54,104.73,104.53,104.73,18100.0,85.8899,86.046,85.8817,86.046,18100.0
2006-07-28 13:00:00,104.72,104.98,104.7,104.98,24600.0,86.0378,86.2514,86.0214,86.2514,24600.0
2006-07-28 13:05:00,104.96,105.25,104.92,105.18,46800.0,86.235,86.4733,86.2021,86.4157,46800.0
2006-07-28 13:10:00,105.24,105.3,104.77,104.79,39400.0,86.465,86.5143,86.0789,86.0953,39400.0
2006-07-28 13:15:00,104.79,104.97,104.63,104.9,28100.0,86.0953,86.2432,85.9639,86.1857,28100.0
2006-07-28 13:20:00,104.89,105.24,104.89,105.08,42400.0,86.1775,86.465,86.1775,86.3336,42400.0
2006-07-28 13:25:00,105.07,105.1,104.89,105.06,16200.0,86.3254,86.35,86.1775,86.3172,16200.0
2006-07-28 13:30:00,105.11,105.29,105.03,105.18,21700.0,86.3582,86.5061,86.2925,86.4157,21700.0
2006-07-28 13:35:00,105.19,105.29,105.04,105.18,28200.0,86.424,86.5061,86.3007,86.4157,28200.0
2006-07-28 13:40:00,105.18,105.18,105.01,105.01,38700.0,86.4157,86.4157,86.2761,86.2761,38700.0
2006-07-28 13:45:00,105.04,105.11,104.87,105.07,32400.0,86.3007,86.3582,86.161,86.3254,32400.0
2006-07-28 13:50:00,105.07,105.14,105.05,105.13,18900.0,86.3254,86.3829,86.3089,86.3747,18900.0
2006-07-28 13:55:00,105.13,105.27,104.98,105.13,31300.0,86.3747,86.4897,86.2514,86.3747,31300.0
2006-07-28 14:00:00,105.15,105.27,105.13,105.2,31300.0,86.3911,86.4897,86.3747,86.4322,31300.0
2006-07-28 14:05:00,105.2,105.27,105.03,105.03,16600.0,86.4322,86.4897,86.2925,86.2925,16600.0
2006-07-28 14:10:00,105.06,105.11,105.0,105.05,20000.0,86.3172,86.3582,86.2679,86.3089,20000.0
2006-07-28 14:15:00,105.03,105.2,105.03,105.11,19500.0,86.2925,86.4322,86.2925,86.3582,19500.0
2006-07-28 14:20:00,105.09,105.36,105.06,105.21,24300.0,86.3418,86.5636,86.3172,86.4404,24300.0
2006-07-28 14:25:00,105.21,105.22,105.03,105.14,17400.0,86.4404,86.4486,86.2925,86.3829,17400.0
2006-07-28 14:30:00,105.12,105.14,104.95,105.06,27900.0,86.3664,86.3829,86.2268,86.3172,27900.0
2006-07-28 14:35:00,105.08,105.31,105.05,105.31,25500.0,86.3336,86.5226,86.3089,86.5226,25500.0
2006-07-28 14:40:00,105.3,105.37,105.16,105.37,17400.0,86.5143,86.5718,86.3993,86.5718,17400.0
2006-07-28 14:45:00,105.37,105.51,105.35,105.43,36800.0,86.5718,86.6869,86.5554,86.6211,36800.0
2006-07-28 14:50:00,105.44,105.6,105.44,105.58,26400.0,86.6294,86.7608,86.6294,86.7444,26400.0
2006-07-28 14:55:00,105.6,105.7,105.5,105.64,38500.0,86.7608,86.843,86.6787,86.7937,38500.0
2006-07-28 15:00:00,105.64,105.71,105.58,105.6,29900.0,86.7937,86.8512,86.7444,86.7608,29900.0
2006-07-28 15:05:00,105.6,105.71,105.53,105.62,39200.0,86.7608,86.8512,86.7033,86.7772,39200.0
2006-07-28 15:10:00,105.6,105.7,105.53,105.67,22500.0,86.7608,86.843,86.7033,86.8183,22500.0
2006-07-28 15:15:00,105.69,105.71,105.57,105.66,16500.0,86.8348,86.8512,86.7362,86.8101,16500.0
2006-07-28 15:20:00,105.68,105.77,105.65,105.72,33300.0,86.8265,86.9005,86.8019,86.8594,33300.0
2006-07-28 15:25:00,105.71,105.8,105.6,105.68,36400.0,86.8512,86.9251,86.7608,86.8265,36400.0
2006-07-28 15:30:00,105.65,105.9,105.65,105.88,40300.0,86.8019,87.0073,86.8019,86.9909,40300.0
2006-07-28 15:35:00,105.88,105.88,105.41,105.41,80100.0,86.9909,86.9909,86.6047,86.6047,80100.0
2006-07-28 15:40:00,105.42,105.42,105.09,105.26,116800.0,86.6129,86.6129,86.3418,86.4815,116800.0
2006-07-28 15:45:00,105.26,105.35,105.12,105.12,56100.0,86.4815,86.5554,86.3664,86.3664,56100.0
2006-07-28 15:50:00,105.12,105.19,105.04,105.18,80000.0,86.3664,86.424,86.3007,86.4157,80000.0
2006-07-28 15:55:00,105.18,105.31,105.12,105.18,80700.0,86.4157,86.5226,86.3664,86.4157,80700.0
2006-07-31 09:30:00,105.2,105.2,104.48,104.48,28500.0,86.4322,86.4322,85.8406,85.8406,28500.0
2006-07-31 09:35:00,104.44,104.78,104.15,104.75,53700.0,85.8078,86.0871,85.5695,86.0625,53700.0
2006-07-31 09:40:00,104.77,104.99,104.66,104.97,22400.0,86.0789,86.2596,85.9885,86.2432,22400.0
2006-07-31 09:45:00,104.94,104.94,104.65,104.72,91500.0,86.2186,86.2186,85.9803,86.0378,91500.0
2006-07-31 09:50:00,104.72,104.72,104.22,104.44,38300.0,86.0378,86.0378,85.627,85.8078,38300.0
2006-07-31 09:55:00,104.44,104.68,104.4,104.65,38800.0,85.8078,86.0049,85.7749,85.9803,38800.0
2006-07-31 10:00:00,104.6,104.78,104.51,104.7,48400.0,85.9392,86.0871,85.8653,86.0214,48400.0
2006-07-31 10:05:00,104.67,104.96,104.66,104.68,30800.0,85.9967,86.235,85.9885,86.0049,30800.0
2006-07-31 10:10:00,104.61,104.68,104.31,104.58,39300.0,85.9474,86.0049,85.701,85.9228,39300.0
2006-07-31 10:15:00,104.58,104.65,104.47,104.54,22200.0,85.9228,85.9803,85.8324,85.8899,22200.0
2006-07-31 10:20:00,104.55,104.56,104.26,104.54,31900.0,85.8981,85.9064,85.6599,85.8899,31900.0
2006-07-31 10:25:00,104.55,104.67,104.43,104.53,27400.0,85.8981,85.9967,85.7995,85.8817,27400.0
2006-07-31 10:30:00,104.55,104.6,104.41,104.54,33200.0,85.8981,85.9392,85.7831,85.8899,33200.0
2006-07-31 10:35:00,104.5,104.55,104.4,104.45,25600.0,85.8571,85.8981,85.7749,85.816,25600.0
2006-07-31 10:40:00,104.45,104.59,104.41,104.48,19000.0,85.816,85.931,85.7831,85.8406,19000.0
2006-07-31 10:45:00,104.49,104.49,104.3,104.3,22700.0,85.8488,85.8488,85.6927,85.6927,22700.0
2006-07-31 10:50:00,104.25,104.41,104.15,104.39,21800.0,85.6517,85.7831,85.5695,85.7667,21800.0
2006-07-31 10:55:00,104.35,104.4,104.25,104.28,16700.0,85.7338,85.7749,85.6517,85.6763,16700.0
2006-07-31 11:00:00,104.29,104.45,104.25,104.42,35200.0,85.6845,85.816,85.6517,85.7913,35200.0
2006-07-31 11:05:00,104.44,104.57,104.43,104.54,29300.0,85.8078,85.9146,85.7995,85.8899,29300.0
2006-07-31 11:10:00,104.5,104.5,104.38,104.42,18400.0,85.8571,85.8571,85.7585,85.7913,18400.0
2006-07-31 11:15:00,104.47,104.63,104.38,104.61,20500.0,85.8324,85.9639,85.7585,85.9474,20500.0
2006-07-31 11:20:00,104.61,104.67,104.59,104.61,22000.0,85.9474,85.9967,85.931,85.9474,22000.0
2006-07-31 11:25:00,104.61,104.67,104.58,104.61,14900.0,85.9474,85.9967,85.9228,85.9474,14900.0
2006-07-31 11:30:00,104.59,104.66,104.59,104.61,24900.0,85.931,85.9885,85.931,85.9474,24900.0
2006-07-31 11:35:00,104.61,104.61,104.51,104.57,7900.0,85.9474,85.9474,85.8653,85.9146,7900.0
2006-07-31 11:40:00,104.53,104.53,104.45,104.48,5100.0,85.8817,85.8817,85.816,85.8406,5100.0
2006-07-31 11:45:00,104.5,104.5,104.34,104.35,4600.0,85.8571,85.8571,85.7256,85.7338,4600.0
2006-07-31 11:50:00,104.35,104.55,104.35,104.5,35500.0,85.7338,85.8981,85.7338,85.8571,35500.0
2006-07-31 11:55:00,104.5,104.65,104.47,104.59,17900.0,85.8571,85.9803,85.8324,85.931,17900.0
2006-07-31 12:00:00,104.59,104.82,104.56,104.79,60600.0,85.931,86.12,85.9064,86.0953,60600.0
2006-07-31 12:05:00,104.76,104.9,104.7,104.86,18600.0,86.0707,86.1857,86.0214,86.1528,18600.0
2006-07-31 12:10:00,104.86,104.88,104.74,104.74,10300.0,86.1528,86.1693,86.0542,86.0542,10300.0
2006-07-31 12:15:00,104.76,104.8,104.69,104.71,7100.0,86.0707,86.1035,86.0132,86.0296,7100.0
2006-07-31 12:20:00,104.72,104.72,104.62,104.67,14800.0,86.0378,86.0378,85.9556,85.9967,14800.0
2006-07-31 12:25:00,104.69,104.72,104.64,104.64,6900.0,86.0132,86.0378,85.9721,85.9721,6900.0
2006-07-31 12:30:00,104.65,104.65,104.56,104.59,16400.0,85.9803,85.9803,85.9064,85.931,16400.0
2006-07-31 12:35:00,104.6,104.63,104.56,104.56,40900.0,85.9392,85.9639,85.9064,85.9064,40900.0
2006-07-31 12:40:00,104.6,104.7,104.55,104.65,21500.0,85.9392,86.0214,85.8981,85.9803,21500.0
2006-07-31 12:45:00,104.66,104.79,104.62,104.73,9700.0,85.9885,86.0953,85.9556,86.046,9700.0
2006-07-31 12:50:00,104.76,104.87,104.74,104.75,9600.0,86.0707,86.161,86.0542,86.0625,9600.0
2006-07-31 12:55:00,104.76,104.76,104.71,104.73,4600.0,86.0707,86.0707,86.0296,86.046,4600.0
2006-07-31 13:00:00,104.73,104.76,104.73,104.75,9100.0,86.046,86.0707,86.046,86.0625,9100.0
2006-07-31 13:05:00,104.75,104.84,104.7,104.8,18200.0,86.0625,86.1364,86.0214,86.1035,18200.0
2006-07-31 13:10:00,104.81,104.81,104.74,104.76,13000.0,86.1118,86.1118,86.0542,86.0707,13000.0
2006-07-31 13:15:00,104.78,104.87,104.75,104.85,6400.0,86.0871,86.161,86.0625,86.1446,6400.0
2006-07-31 13:20:00,104.84,104.86,104.78,104.78,12900.0,86.1364,86.1528,86.0871,86.0871,12900.0
2006-07-31 13:25:00,104.78,104.87,104.73,104.73,19800.0,86.0871,86.161,86.046,86.046,19800.0
2006-07-31 13:30:00,104.73,104.81,104.63,104.76,22800.0,86.046,86.1118,85.9639,86.0707,22800.0
2006-07-31 13:35:00,104.75,104.79,104.72,104.78,12800.0,86.0625,86.0953,86.0378,86.0871,12800.0
2006-07-31 13:40:00,104.77,104.78,104.7,104.71,24800.0,86.0789,86.0871,86.0214,86.0296,24800.0
2006-07-31 13:45:00,104.73,104.82,104.72,104.8,16400.0,86.046,86.12,86.0378,86.1035,16400.0
2006-07-31 13:50:00,104.8,104.8,104.7,104.71,8300.0,86.1035,86.1035,86.0214,86.0296,8300.0
2006-07-31 13:55:00,104.72,104.79,104.7,104.76,13300.0,86.0378,86.0953,86.0214,86.0707,13300.0
2006-07-31 14:00:00,104.76,104.76,104.61,104.61,4800.0,86.0707,86.0707,85.9474,85.9474,4800.0
2006-07-31 14:05:00,104.61,104.64,104.5,104.56,10900.0,85.9474,85.9721,85.8571,85.9064,10900.0
2006-07-31 14:10:00,104.55,104.55,104.45,104.49,14900.0,85.8981,85.8981,85.816,85.8488,14900.0
2006-07-31 14:15:00,104.49,104.52,104.47,104.5,6600.0,85.8488,85.8735,85.8324,85.8571,6600.0
2006-07-31 14:20:00,104.5,104.54,104.48,104.54,11200.0,85.8571,85.8899,85.8406,85.8899,11200.0
2006-07-31 14:25:00,104.54,104.64,104.54,104.62,4400.0,85.8899,85.9721,85.8899,85.9556,4400.0
2006-07-31 14:30:00,104.66,104.68,104.5,104.66,10700.0,85.9885,86.0049,85.8571,85.9885,10700.0
2006-07-31 14:35:00,104.66,104.66,104.64,104.66,11400.0,85.9885,85.9885,85.9721,85.9885,11400.0
2006-07-31 14:40:00,104.67,104.69,104.57,104.57,10800.0,85.9967,86.0132,85.9146,85.9146,10800.0
2006-07-31 14:45:00,104.55,104.65,104.53,104.65,10500.0,85.8981,85.9803,85.8817,85.9803,10500.0
2006-07-31 14:50:00,104.65,104.68,104.59,104.59,13200.0,85.9803,86.0049,85.931,85.931,13200.0
2006-07-31 14:55:00,104.58,104.62,104.56,104.57,18700.0,85.9228,85.9556,85.9064,85.9146,18700.0
2006-07-31 15:00:00,104.57,104.62,104.55,104.61,18600.0,85.9146,85.9556,85.8981,85.9474,18600.0
2006-07-31 15:05:00,104.61,104.65,104.57,104.6,19800.0,85.9474,85.9803,85.9146,85.9392,19800.0
2006-07-31 15:10:00,104.6,104.61,104.57,104.58,25800.0,85.9392,85.9474,85.9146,85.9228,25800.0
2006-07-31 15:15:00,104.59,104.7,104.58,104.65,30600.0,85.931,86.0214,85.9228,85.9803,30600.0
2006-07-31 15:20:00,104.66,104.7,104.59,104.62,35100.0,85.9885,86.0214,85.931,85.9556,35100.0
2006-07-31 15:25:00,104.58,104.59,104.44,104.5,28100.0,85.9228,85.931,85.8078,85.8571,28100.0
2006-07-31 15:30:00,104.51,104.57,104.49,104.56,16700.0,85.8653,85.9146,85.8488,85.9064,16700.0
2006-07-31 15:35:00,104.56,104.72,104.56,104.66,47400.0,85.9064,86.0378,85.9064,85.9885,47400.0
2006-07-31 15:40:00,104.66,104.84,104.64,104.71,58100.0,85.9885,86.1364,85.9721,86.0296,58100.0
2006-07-31 15:45:00,104.71,104.82,104.59,104.75,55100.0,86.0296,86.12,85.931,86.0625,55100.0
2006-07-31 15:50:00,104.77,104.77,104.63,104.66,58800.0,86.0789,86.0789,85.9639,85.9885,58800.0
2006-07-31 15:55:00,104.66,104.72,104.62,104.68,54800.0,85.9885,86.0378,85.9556,86.0049,54800.0
2006-08-01 09:30:00,104.5,104.51,102.75,102.88,91500.0,85.8571,85.8653,84.4193,84.5261,91500.0
2006-08-01 09:35:00,103.12,103.43,103.0,103.05,73500.0,84.7233,84.9779,84.6247,84.6657,73500.0
2006-08-01 09:40:00,103.05,103.68,102.92,103.5,63900.0,84.6657,85.1833,84.5589,85.0355,63900.0
2006-08-01 09:45:00,103.46,103.53,103.16,103.53,76200.0,85.0026,85.0601,84.7561,85.0601,76200.0
2006-08-01 09:50:00,103.5,103.77,103.46,103.77,105200.0,85.0355,85.2573,85.0026,85.2573,105200.0
2006-08-01 09:55:00,103.76,103.76,103.4,103.59,29700.0,85.2491,85.2491,84.9533,85.1094,29700.0
2006-08-01 10:00:00,103.72,103.97,103.26,103.42,35100.0,85.2162,85.4216,84.8383,84.9697,35100.0
2006-08-01 10:05:00,103.42,103.75,103.31,103.62,19900.0,84.9697,85.2409,84.8794,85.1341,19900.0
2006-08-01 10:10:00,103.56,103.95,103.46,103.87,24700.0,85.0848,85.4052,85.0026,85.3395,24700.0
2006-08-01 10:15:00,103.79,103.81,103.57,103.67,20000.0,85.2737,85.2902,85.093,85.1751,20000.0
2006-08-01 10:20:00,103.67,103.79,103.62,103.75,38700.0,85.1751,85.2737,85.1341,85.2409,38700.0
2006-08-01 10:25:00,103.76,104.3,103.75,104.2,51900.0,85.2491,85.6927,85.2409,85.6106,51900.0
2006-08-01 10:30:00,104.2,104.52,104.16,104.48,46600.0,85.6106,85.8735,85.5777,85.8406,46600.0
2006-08-01 10:35:00,104.47,104.47,104.13,104.19,24500.0,85.8324,85.8324,85.5531,85.6024,24500.0
2006-08-01 10:40:00,104.15,104.15,103.87,103.91,14100.0,85.5695,85.5695,85.3395,85.3723,14100.0
2006-08-01 10:45:00,103.9,103.96,103.85,103.86,10700.0,85.3641,85.4134,85.323,85.3312,10700.0
2006-08-01 10:50:00,103.85,103.86,103.62,103.7,33100.0,85.323,85.3312,85.1341,85.1998,33100.0
2006-08-01 10:55:00,103.69,103.69,103.4,103.42,35200.0,85.1916,85.1916,84.9533,84.9697,35200.0
2006-08-01 11:00:00,103.42,103.47,103.35,103.39,61800.0,84.9697,85.0108,84.9122,84.9451,61800.0
2006-08-01 11:05:00,103.4,103.4,103.31,103.34,26700.0,84.9533,84.9533,84.8794,84.904,26700.0
2006-08-01 11:10:00,103.34,103.53,103.25,103.3,29000.0,84.904,85.0601,84.8301,84.8711,29000.0
2006-08-01 11:15:00,103.34,103.35,103.19,103.19,8600.0,84.904,84.9122,84.7808,84.7808,8600.0
2006-08-01 11:20:00,103.17,103.23,102.9,103.22,60700.0,84.7643,84.8136,84.5425,84.8054,60700.0
2006-08-01 11:25:00,103.22,103.28,103.14,103.14,30000.0,84.8054,84.8547,84.7397,84.7397,30000.0
2006-08-01 11:30:00,103.13,103.15,102.84,102.86,37700.0,84.7315,84.7479,84.4932,84.5096,37700.0
2006-08-01 11:35:00,102.86,103.09,102.78,102.96,49500.0,84.5096,84.6986,84.4439,84.5918,49500.0
2006-08-01 11:40:00,103.0,103.0,102.45,102.45,53100.0,84.6247,84.6247,84.1728,84.1728,53100.0
2006-08-01 11:45:00,102.44,102.52,102.32,102.48,45500.0,84.1646,84.2303,84.066,84.1974,45500.0
2006-08-01 11:50:00,102.49,102.59,102.46,102.48,25500.0,84.2056,84.2878,84.181,84.1974,25500.0
2006-08-01 11:55:00,102.52,102.77,102.49,102.77,15700.0,84.2303,84.4357,84.2056,84.4357,15700.0
2006-08-01 12:00:00,102.78,102.95,102.74,102.9,35700.0,84.4439,84.5836,84.411,84.5425,35700.0
2006-08-01 12:05:00,102.89,102.92,102.7,102.71,34900.0,84.5343,84.5589,84.3782,84.3864,34900.0
2006-08-01 12:10:00,102.69,102.8,102.65,102.77,25900.0,84.37,84.4603,84.3371,84.4357,25900.0
2006-08-01 12:15:00,102.77,102.95,102.77,102.95,12800.0,84.4357,84.5836,84.4357,84.5836,12800.0
2006-08-01 12:20:00,102.94,102.94,102.76,102.79,19700.0,84.5754,84.5754,84.4275,84.4521,19700.0
2006-08-01 12:25:00,102.81,102.84,102.63,102.63,9100.0,84.4686,84.4932,84.3207,84.3207,9100.0
2006-08-01 12:30:00,102.63,102.64,102.53,102.53,7700.0,84.3207,84.3289,84.2385,84.2385,7700.0
2006-08-01 12:35:00,102.53,102.62,102.53,102.56,12400.0,84.2385,84.3125,84.2385,84.2632,12400.0
2006-08-01 12:40:00,102.55,102.58,102.54,102.56,14700.0,84.2549,84.2796,84.2467,84.2632,14700.0
2006-08-01 12:45:00,102.56,102.56,102.37,102.4,26500.0,84.2632,84.2632,84.1071,84.1317,26500.0
2006-08-01 12:50:00,102.4,102.46,102.2,102.2,17500.0,84.1317,84.181,83.9674,83.9674,17500.0
2006-08-01 12:55:00,102.21,102.36,102.18,102.24,16700.0,83.9756,84.0988,83.9509,84.0002,16700.0
2006-08-01 13:00:00,102.23,102.4,102.17,102.35,19300.0,83.992,84.1317,83.9427,84.0906,19300.0
2006-08-01 13:05:00,102.34,102.4,102.33,102.34,13300.0,84.0824,84.1317,84.0742,84.0824,13300.0
2006-08-01 13:10:00,102.32,102.36,102.32,102.34,9000.0,84.066,84.0988,84.066,84.0824,9000.0
2006-08-01 13:15:00,102.35,102.83,102.32,102.79,40500.0,84.0906,84.485,84.066,84.4521,40500.0
2006-08-01 13:20:00,102.76,102.76,102.55,102.56,13500.0,84.4275,84.4275,84.2549,84.2632,13500.0
2006-08-01 13:25:00,102.57,102.74,102.57,102.58,20300.0,84.2714,84.411,84.2714,84.2796,20300.0
2006-08-01 13:30:00,102.57,102.62,102.43,102.46,12800.0,84.2714,84.3125,84.1563,84.181,12800.0
2006-08-01 13:35:00,102.46,102.65,102.4,102.61,20100.0,84.181,84.3371,84.1317,84.3042,20100.0
2006-08-01 13:40:00,102.62,102.86,102.62,102.78,26800.0,84.3125,84.5096,84.3125,84.4439,26800.0
2006-08-01 13:45:00,102.82,102.88,102.66,102.66,19100.0,84.4768,84.5261,84.3453,84.3453,19100.0
2006-08-01 13:50:00,102.67,102.83,102.66,102.72,18200.0,84.3535,84.485,84.3453,84.3946,18200.0
2006-08-01 13:55:00,102.75,102.75,102.63,102.63,14400.0,84.4193,84.4193,84.3207,84.3207,14400.0
2006-08-01 14:00:00,102.66,102.83,102.66,102.66,12300.0,84.3453,84.485,84.3453,84.3453,12300.0
2006-08-01 14:05:00,102.66,102.66,102.53,102.6,34000.0,84.3453,84.3453,84.2385,84.296,34000.0
2006-08-01 14:10:00,102.55,102.63,102.39,102.44,31800.0,84.2549,84.3207,84.1235,84.1646,31800.0
2006-08-01 14:15:00,102.45,102.48,102.4,102.45,15500.0,84.1728,84.1974,84.1317,84.1728,15500.0
2006-08-01 14:20:00,102.45,102.59,102.45,102.46,17200.0,84.1728,84.2878,84.1728,84.181,17200.0
2006-08-01 14:25:00,102.46,102.48,102.34,102.43,15200.0,84.181,84.1974,84.0824,84.1563,15200.0
2006-08-01 14:30:00,102.43,102.45,102.4,102.4,19300.0,84.1563,84.1728,84.1317,84.1317,19300.0
2006-08-01 14:35:00,102.41,102.42,102.28,102.31,29800.0,84.1399,84.1481,84.0331,84.0578,29800.0
2006-08-01 14:40:00,102.31,102.31,102.03,102.04,26900.0,84.0578,84.0578,83.8277,83.8359,26900.0
2006-08-01 14:45:00,102.0,102.05,101.85,101.97,71300.0,83.8031,83.8441,83.6798,83.7784,71300.0
2006-08-01 14:50:00,101.96,102.42,101.95,102.39,55300.0,83.7702,84.1481,83.762,84.1235,55300.0
2006-08-01 14:55:00,102.39,102.51,102.36,102.45,19200.0,84.1235,84.2221,84.0988,84.1728,19200.0
2006-08-01 15:00:00,102.46,102.51,102.29,102.4,20800.0,84.181,84.2221,84.0413,84.1317,20800.0
2006-08-01 15:05:00,102.4,102.49,102.29,102.3,20000.0,84.1317,84.2056,84.0413,84.0495,20000.0
2006-08-01 15:10:00,102.29,102.36,102.2,102.36,17700.0,84.0413,84.0988,83.9674,84.0988,17700.0
2006-08-01 15:15:00,102.36,102.43,102.27,102.39,13300.0,84.0988,84.1563,84.0249,84.1235,13300.0
2006-08-01 15:20:00,102.41,102.73,102.41,102.61,20900.0,84.1399,84.4028,84.1399,84.3042,20900.0
2006-08-01 15:25:00,102.59,102.73,102.56,102.66,22400.0,84.2878,84.4028,84.2632,84.3453,22400.0
2006-08-01 15:30:00,102.65,102.87,102.65,102.75,34900.0,84.3371,84.5179,84.3371,84.4193,34900.0
2006-08-01 15:35:00,102.72,102.88,102.67,102.83,34600.0,84.3946,84.5261,84.3535,84.485,34600.0
2006-08-01 15:40:00,102.86,103.1,102.73,102.96,41600.0,84.5096,84.7068,84.4028,84.5918,41600.0
2006-08-01 15:45:00,102.94,103.37,102.9,103.23,63900.0,84.5754,84.9287,84.5425,84.8136,63900.0
2006-08-01 15:50:00,103.23,103.3,102.96,102.96,56500.0,84.8136,84.8711,84.5918,84.5918,56500.0
2006-08-01 15:55:00,102.97,103.2,102.89,103.17,102100.0,84.6,84.789,84.5343,84.7643,102100.0
2006-08-02 09:30:00,103.6,103.67,103.54,103.67,16400.0,85.1176,85.1751,85.0683,85.1751,16400.0
2006-08-02 09:35:00,103.8,103.9,103.71,103.75,13900.0,85.2819,85.3641,85.208,85.2409,13900.0
2006-08-02 09:40:00,103.75,104.01,103.75,103.99,19600.0,85.2409,85.4545,85.2409,85.438,19600.0
2006-08-02 09:45:00,104.01,104.11,103.67,103.85,21000.0,85.4545,85.5366,85.1751,85.323,21000.0
2006-08-02 09:50:00,103.86,103.99,103.69,103.77,20500.0,85.3312,85.438,85.1916,85.2573,20500.0
2006-08-02 09:55:00,103.66,103.76,103.47,103.59,12600.0,85.1669,85.2491,85.0108,85.1094,12600.0
2006-08-02 10:00:00,103.6,103.71,103.56,103.7,16900.0,85.1176,85.208,85.0848,85.1998,16900.0
2006-08-02 10:05:00,103.63,103.72,103.58,103.59,10900.0,85.1423,85.2162,85.1012,85.1094,10900.0
2006-08-02 10:10:00,103.57,103.63,103.51,103.51,9600.0,85.093,85.1423,85.0437,85.0437,9600.0
2006-08-02 10:15:00,103.48,103.48,103.32,103.35,11200.0,85.019,85.019,84.8876,84.9122,11200.0
2006-08-02 10:20:00,103.31,103.32,103.08,103.09,42200.0,84.8794,84.8876,84.6904,84.6986,42200.0
2006-08-02 10:25:00,103.09,103.23,103.04,103.18,8500.0,84.6986,84.8136,84.6575,84.7725,8500.0
2006-08-02 10:30:00,103.23,103.69,103.21,103.52,20300.0,84.8136,85.1916,84.7972,85.0519,20300.0
2006-08-02 10:35:00,103.52,103.57,103.52,103.56,6400.0,85.0519,85.093,85.0519,85.0848,6400.0
2006-08-02 10:40:00,103.55,103.58,103.5,103.54,9200.0,85.0765,85.1012,85.0355,85.0683,9200.0
2006-08-02 10:45:00,103.51,103.51,103.29,103.29,8700.0,85.0437,85.0437,84.8629,84.8629,8700.0
2006-08-02 10:50:00,103.29,103.35,103.27,103.31,8400.0,84.8629,84.9122,84.8465,84.8794,8400.0
2006-08-02 10:55:00,103.35,103.35,103.24,103.24,5600.0,84.9122,84.9122,84.8218,84.8218,5600.0
2006-08-02 11:00:00,103.25,103.25,103.16,103.17,11000.0,84.8301,84.8301,84.7561,84.7643,11000.0
2006-08-02 11:05:00,103.17,103.19,103.08,103.19,19000.0,84.7643,84.7808,84.6904,84.7808,19000.0
2006-08-02 11:10:00,103.16,103.48,103.13,103.4,30600.0,84.7561,85.019,84.7315,84.9533,30600.0
2006-08-02 11:15:00,103.38,103.55,103.37,103.41,16900.0,84.9369,85.0765,84.9287,84.9615,16900.0
2006-08-02 11:20:00,103.41,103.48,103.27,103.27,22400.0,84.9615,85.019,84.8465,84.8465,22400.0
2006-08-02 11:25:00,103.28,103.31,103.17,103.17,12800.0,84.8547,84.8794,84.7643,84.7643,12800.0
2006-08-02 11:30:00,103.17,103.42,103.17,103.32,17100.0,84.7643,84.9697,84.7643,84.8876,17100.0
2006-08-02 11:35:00,103.3,103.46,103.27,103.45,9400.0,84.8711,85.0026,84.8465,84.9944,9400.0
2006-08-02 11:40:00,103.46,103.51,103.41,103.5,11800.0,85.0026,85.0437,84.9615,85.0355,11800.0
2006-08-02 11:45:00,103.48,103.61,103.48,103.59,8600.0,85.019,85.1258,85.019,85.1094,8600.0
2006-08-02 11:50:00,103.6,103.75,103.6,103.73,12500.0,85.1176,85.2409,85.1176,85.2244,12500.0
2006-08-02 11:55:00,103.69,104.02,103.65,104.01,18800.0,85.1916,85.4627,85.1587,85.4545,18800.0
2006-08-02 12:00:00,104.02,104.08,103.97,104.06,30200.0,85.4627,85.512,85.4216,85.4956,30200.0
2006-08-02 12:05:00,104.08,104.08,103.8,103.85,56500.0,85.512,85.512,85.2819,85.323,56500.0
2006-08-02 12:10:00,103.85,104.01,103.83,103.86,35800.0,85.323,85.4545,85.3066,85.3312,35800.0
2006-08-02 12:15:00,103.87,103.94,103.76,103.86,17900.0,85.3395,85.397,85.2491,85.3312,17900.0
2006-08-02 12:20:00,103.82,103.9,103.77,103.83,19200.0,85.2984,85.3641,85.2573,85.3066,19200.0
2006-08-02 12:25:00,103.85,103.96,103.84,103.9,20100.0,85.323,85.4134,85.3148,85.3641,20100.0
2006-08-02 12:30:00,103.9,103.9,103.83,103.85,12200.0,85.3641,85.3641,85.3066,85.323,12200.0
2006-08-02 12:35:00,103.84,103.85,103.8,103.85,10200.0,85.3148,85.323,85.2819,85.323,10200.0
2006-08-02 12:40:00,103.85,103.94,103.82,103.94,6500.0,85.323,85.397,85.2984,85.397,6500.0
2006-08-02 12:45:00,103.92,103.92,103.83,103.91,7800.0,85.3805,85.3805,85.3066,85.3723,7800.0
2006-08-02 12:50:00,103.86,103.91,103.73,103.79,11100.0,85.3312,85.3723,85.2244,85.2737,11100.0
2006-08-02 12:55:00,103.84,103.95,103.83,103.95,9400.0,85.3148,85.4052,85.3066,85.4052,9400.0
2006-08-02 13:00:00,103.95,103.98,103.81,103.87,4900.0,85.4052,85.4298,85.2902,85.3395,4900.0
2006-08-02 13:05:00,103.86,103.93,103.68,103.72,8000.0,85.3312,85.3887,85.1833,85.2162,8000.0
2006-08-02 13:10:00,103.69,103.9,103.69,103.84,8200.0,85.1916,85.3641,85.1916,85.3148,8200.0
2006-08-02 13:15:00,103.83,103.84,103.53,103.54,17500.0,85.3066,85.3148,85.0601,85.0683,17500.0
2006-08-02 13:20:00,103.55,103.61,103.42,103.42,16500.0,85.0765,85.1258,84.9697,84.9697,16500.0
2006-08-02 13:25:00,103.43,103.64,103.42,103.45,27500.0,84.9779,85.1505,84.9697,84.9944,27500.0
2006-08-02 13:30:00,103.45,103.72,103.45,103.7,14000.0,84.9944,85.2162,84.9944,85.1998,14000.0
2006-08-02 13:35:00,103.65,103.68,103.45,103.63,20100.0,85.1587,85.1833,84.9944,85.1423,20100.0
2006-08-02 13:40:00,103.6,103.61,103.42,103.55,15600.0,85.1176,85.1258,84.9697,85.0765,15600.0
2006-08-02 13:45:00,103.58,103.61,103.32,103.37,26700.0,85.1012,85.1258,84.8876,84.9287,26700.0
2006-08-02 13:50:00,103.34,103.38,103.26,103.29,15200.0,84.904,84.9369,84.8383,84.8629,15200.0
2006-08-02 13:55:00,103.28,103.37,103.25,103.25,14200.0,84.8547,84.9287,84.8301,84.8301,14200.0
2006-08-02 14:00:00,103.29,103.29,103.15,103.16,19800.0,84.8629,84.8629,84.7479,84.7561,19800.0
2006-08-02 14:05:00,103.17,103.31,103.17,103.29,21900.0,84.7643,84.8794,84.7643,84.8629,21900.0
2006-08-02 14:10:00,103.26,103.29,103.16,103.24,15300.0,84.8383,84.8629,84.7561,84.8218,15300.0
2006-08-02 14:15:00,103.24,103.26,103.05,103.05,22100.0,84.8218,84.8383,84.6657,84.6657,22100.0
2006-08-02 14:20:00,103.05,103.17,102.98,103.03,29500.0,84.6657,84.7643,84.6082,84.6493,29500.0
2006-08-02 14:25:00,103.02,103.02,102.7,102.85,47500.0,84.6411,84.6411,84.3782,84.5014,47500.0
2006-08-02 14:30:00,102.85,102.87,102.73,102.78,46900.0,84.5014,84.5179,84.4028,84.4439,46900.0
2006-08-02 14:35:00,102.79,102.88,102.75,102.81,30700.0,84.4521,84.5261,84.4193,84.4686,30700.0
2006-08-02 14:40:00,102.84,102.95,102.81,102.83,33800.0,84.4932,84.5836,84.4686,84.485,33800.0
2006-08-02 14:45:00,102.85,102.96,102.85,102.86,24700.0,84.5014,84.5918,84.5014,84.5096,24700.0
2006-08-02 14:50:00,102.86,103.0,102.85,102.87,27700.0,84.5096,84.6247,84.5014,84.5179,27700.0
2006-08-02 14:55:00,102.87,102.91,102.76,102.76,13600.0,84.5179,84.5507,84.4275,84.4275,13600.0
2006-08-02 15:00:00,102.76,102.81,102.55,102.55,41200.0,84.4275,84.4686,84.2549,84.2549,41200.0
2006-08-02 15:05:00,102.54,102.65,102.45,102.54,60300.0,84.2467,84.3371,84.1728,84.2467,60300.0
2006-08-02 15:10:00,102.53,102.54,102.33,102.37,34900.0,84.2385,84.2467,84.0742,84.1071,34900.0
2006-08-02 15:15:00,102.4,102.66,102.37,102.66,30800.0,84.1317,84.3453,84.1071,84.3453,30800.0
2006-08-02 15:20:00,102.64,102.95,102.6,102.86,62300.0,84.3289,84.5836,84.296,84.5096,62300.0
2006-08-02 15:25:00,102.83,103.02,102.83,102.98,22800.0,84.485,84.6411,84.485,84.6082,22800.0
2006-08-02 15:30:00,102.98,103.22,102.97,103.21,36100.0,84.6082,84.8054,84.6,84.7972,36100.0
2006-08-02 15:35:00,103.19,103.36,103.12,103.16,32600.0,84.7808,84.9204,84.7233,84.7561,32600.0
2006-08-02 15:40:00,103.16,103.27,103.15,103.2,24100.0,84.7561,84.8465,84.7479,84.789,24100.0
2006-08-02 15:45:00,103.21,103.23,103.13,103.14,19500.0,84.7972,84.8136,84.7315,84.7397,19500.0
2006-08-02 15:50:00,103.15,103.2,103.13,103.13,20800.0,84.7479,84.789,84.7315,84.7315,20800.0
2006-08-02 15:55:00,103.13,103.3,103.13,103.29,36400.0,84.7315,84.8711,84.7315,84.8629,36400.0
2006-08-03 09:30:00,101.61,103.01,101.61,102.56,55000.0,83.4826,84.6329,83.4826,84.2632,55000.0
2006-08-03 09:35:00,102.56,102.59,102.2,102.2,17400.0,84.2632,84.2878,83.9674,83.9674,17400.0
2006-08-03 09:40:00,102.2,102.46,102.11,102.37,42500.0,83.9674,84.181,83.8934,84.1071,42500.0
2006-08-03 09:45:00,102.34,102.62,102.31,102.54,42100.0,84.0824,84.3125,84.0578,84.2467,42100.0
2006-08-03 09:50:00,102.54,102.75,102.49,102.49,19700.0,84.2467,84.4193,84.2056,84.2056,19700.0
2006-08-03 09:55:00,102.49,102.79,102.45,102.49,21000.0,84.2056,84.4521,84.1728,84.2056,21000.0
2006-08-03 10:00:00,102.49,102.7,102.36,102.64,26200.0,84.2056,84.3782,84.0988,84.3289,26200.0
2006-08-03 10:05:00,102.64,102.77,102.59,102.77,12800.0,84.3289,84.4357,84.2878,84.4357,12800.0
2006-08-03 10:10:00,102.77,102.97,102.77,102.95,14400.0,84.4357,84.6,84.4357,84.5836,14400.0
2006-08-03 10:15:00,102.95,103.7,102.95,103.6,56400.0,84.5836,85.1998,84.5836,85.1176,56400.0
2006-08-03 10:20:00,103.55,103.72,103.4,103.59,28800.0,85.0765,85.2162,84.9533,85.1094,28800.0
2006-08-03 10:25:00,103.56,103.77,103.55,103.65,27000.0,85.0848,85.2573,85.0765,85.1587,27000.0
2006-08-03 10:30:00,103.73,103.73,103.48,103.64,18500.0,85.2244,85.2244,85.019,85.1505,18500.0
2006-08-03 10:35:00,103.64,103.73,103.55,103.62,13300.0,85.1505,85.2244,85.0765,85.1341,13300.0
2006-08-03 10:40:00,103.57,103.75,103.57,103.69,15900.0,85.093,85.2409,85.093,85.1916,15900.0
2006-08-03 10:45:00,103.74,103.74,103.55,103.56,7800.0,85.2326,85.2326,85.0765,85.0848,7800.0
2006-08-03 10:50:00,103.53,103.69,103.45,103.6,27900.0,85.0601,85.1916,84.9944,85.1176,27900.0
2006-08-03 10:55:00,103.59,103.65,103.33,103.56,14900.0,85.1094,85.1587,84.8958,85.0848,14900.0
2006-08-03 11:00:00,103.6,104.0,103.6,103.95,20400.0,85.1176,85.4463,85.1176,85.4052,20400.0
2006-08-03 11:05:00,103.91,103.91,103.6,103.74,21700.0,85.3723,85.3723,85.1176,85.2326,21700.0
2006-08-03 11:10:00,103.74,103.99,103.74,103.92,9900.0,85.2326,85.438,85.2326,85.3805,9900.0
2006-08-03 11:15:00,103.95,103.99,103.67,103.67,15500.0,85.4052,85.438,85.1751,85.1751,15500.0
2006-08-03 11:20:00,103.67,103.67,103.28,103.3,14100.0,85.1751,85.1751,84.8547,84.8711,14100.0
2006-08-03 11:25:00,103.3,103.4,103.29,103.36,12400.0,84.8711,84.9533,84.8629,84.9204,12400.0
2006-08-03 11:30:00,103.37,103.71,103.36,103.57,38500.0,84.9287,85.208,84.9204,85.093,38500.0
2006-08-03 11:35:00,103.57,103.58,103.37,103.4,6300.0,85.093,85.1012,84.9287,84.9533,6300.0
2006-08-03 11:40:00,103.38,103.39,103.29,103.31,12500.0,84.9369,84.9451,84.8629,84.8794,12500.0
2006-08-03 11:45:00,103.32,103.38,103.3,103.38,7800.0,84.8876,84.9369,84.8711,84.9369,7800.0
2006-08-03 11:50:00,103.38,103.41,103.35,103.37,5400.0,84.9369,84.9615,84.9122,84.9287,5400.0
2006-08-03 11:55:00,103.37,103.4,103.29,103.29,6600.0,84.9287,84.9533,84.8629,84.8629,6600.0
2006-08-03 12:00:00,103.27,103.37,103.2,103.35,7400.0,84.8465,84.9287,84.789,84.9122,7400.0
2006-08-03 12:05:00,103.33,103.35,103.24,103.25,9900.0,84.8958,84.9122,84.8218,84.8301,9900.0
2006-08-03 12:10:00,103.25,103.42,103.25,103.38,14000.0,84.8301,84.9697,84.8301,84.9369,14000.0
2006-08-03 12:15:00,103.4,103.47,103.38,103.47,5500.0,84.9533,85.0108,84.9369,85.0108,5500.0
2006-08-03 12:20:00,103.47,103.63,103.44,103.62,6400.0,85.0108,85.1423,84.9862,85.1341,6400.0
2006-08-03 12:25:00,103.63,103.94,103.63,103.92,14500.0,85.1423,85.397,85.1423,85.3805,14500.0
2006-08-03 12:30:00,103.95,103.95,103.66,103.73,25900.0,85.4052,85.4052,85.1669,85.2244,25900.0
2006-08-03 12:35:00,103.77,104.01,103.77,104.0,11800.0,85.2573,85.4545,85.2573,85.4463,11800.0
2006-08-03 12:40:00,104.0,104.08,103.96,104.01,10400.0,85.4463,85.512,85.4134,85.4545,10400.0
2006-08-03 12:45:00,104.01,104.29,104.01,104.14,20000.0,85.4545,85.6845,85.4545,85.5613,20000.0
2006-08-03 12:50:00,104.12,104.23,104.11,104.16,12400.0,85.5448,85.6352,85.5366,85.5777,12400.0
2006-08-03 12:55:00,104.19,104.19,104.0,104.06,7800.0,85.6024,85.6024,85.4463,85.4956,7800.0
2006-08-03 13:00:00,104.05,104.45,104.05,104.36,13800.0,85.4873,85.816,85.4873,85.742,13800.0
2006-08-03 13:05:00,104.39,104.64,104.39,104.47,12100.0,85.7667,85.9721,85.7667,85.8324,12100.0
2006-08-03 13:10:00,104.47,104.71,104.45,104.7,15700.0,85.8324,86.0296,85.816,86.0214,15700.0
2006-08-03 13:15:00,104.69,104.86,104.68,104.77,12100.0,86.0132,86.1528,86.0049,86.0789,12100.0
2006-08-03 13:20:00,104.81,104.88,104.68,104.88,13800.0,86.1118,86.1693,86.0049,86.1693,13800.0
2006-08-03 13:25:00,104.88,104.88,104.69,104.71,8900.0,86.1693,86.1693,86.0132,86.0296,8900.0
2006-08-03 13:30:00,104.73,104.75,104.63,104.73,8900.0,86.046,86.0625,85.9639,86.046,8900.0
2006-08-03 13:35:00,104.69,104.72,104.5,104.52,21700.0,86.0132,86.0378,85.8571,85.8735,21700.0
2006-08-03 13:40:00,104.53,104.67,104.53,104.67,8900.0,85.8817,85.9967,85.8817,85.9967,8900.0
2006-08-03 13:45:00,104.67,104.85,104.67,104.76,11500.0,85.9967,86.1446,85.9967,86.0707,11500.0
2006-08-03 13:50:00,104.81,104.99,104.81,104.92,13400.0,86.1118,86.2596,86.1118,86.2021,13400.0
2006-08-03 13:55:00,104.92,104.92,104.71,104.85,21700.0,86.2021,86.2021,86.0296,86.1446,21700.0
2006-08-03 14:00:00,104.79,104.92,104.72,104.9,18500.0,86.0953,86.2021,86.0378,86.1857,18500.0
2006-08-03 14:05:00,104.91,104.99,104.78,104.82,20700.0,86.1939,86.2596,86.0871,86.12,20700.0
2006-08-03 14:10:00,104.84,105.06,104.84,105.05,40700.0,86.1364,86.3172,86.1364,86.3089,40700.0
2006-08-03 14:15:00,105.04,105.14,104.75,104.92,45400.0,86.3007,86.3829,86.0625,86.2021,45400.0
2006-08-03 14:20:00,104.91,105.15,104.91,105.0,53800.0,86.1939,86.3911,86.1939,86.2679,53800.0
2006-08-03 14:25:00,105.01,105.38,104.99,105.35,31000.0,86.2761,86.5801,86.2596,86.5554,31000.0
2006-08-03 14:30:00,105.34,105.42,105.17,105.19,41600.0,86.5472,86.6129,86.4075,86.424,41600.0
2006-08-03 14:35:00,105.22,105.38,105.22,105.38,24700.0,86.4486,86.5801,86.4486,86.5801,24700.0
2006-08-03 14:40:00,105.39,105.76,105.39,105.7,38500.0,86.5883,86.8923,86.5883,86.843,38500.0
2006-08-03 14:45:00,105.67,105.67,105.54,105.62,31400.0,86.8183,86.8183,86.7115,86.7772,31400.0
2006-08-03 14:50:00,105.62,105.95,105.61,105.89,28800.0,86.7772,87.0484,86.769,86.9991,28800.0
2006-08-03 14:55:00,105.89,106.22,105.89,105.98,58400.0,86.9991,87.2702,86.9991,87.073,58400.0
2006-08-03 15:00:00,105.99,105.99,105.78,105.78,17700.0,87.0812,87.0812,86.9087,86.9087,17700.0
2006-08-03 15:05:00,105.84,105.84,105.6,105.6,35700.0,86.958,86.958,86.7608,86.7608,35700.0
2006-08-03 15:10:00,105.6,105.6,105.39,105.55,27900.0,86.7608,86.7608,86.5883,86.7197,27900.0
2006-08-03 15:15:00,105.55,105.83,105.53,105.81,26800.0,86.7197,86.9498,86.7033,86.9334,26800.0
2006-08-03 15:20:00,105.81,105.82,105.69,105.73,22700.0,86.9334,86.9416,86.8348,86.8676,22700.0
2006-08-03 15:25:00,105.73,105.76,105.67,105.73,21100.0,86.8676,86.8923,86.8183,86.8676,21100.0
2006-08-03 15:30:00,105.75,105.77,105.58,105.66,30500.0,86.8841,86.9005,86.7444,86.8101,30500.0
2006-08-03 15:35:00,105.66,105.66,105.34,105.45,40200.0,86.8101,86.8101,86.5472,86.6376,40200.0
2006-08-03 15:40:00,105.46,105.59,105.41,105.59,30000.0,86.6458,86.7526,86.6047,86.7526,30000.0
2006-08-03 15:45:00,105.66,105.66,105.44,105.53,41000.0,86.8101,86.8101,86.6294,86.7033,41000.0
2006-08-03 15:50:00,105.51,105.53,105.27,105.28,41400.0,86.6869,86.7033,86.4897,86.4979,41400.0
2006-08-03 15:55:00,105.27,105.36,105.19,105.34,48900.0,86.4897,86.5636,86.424,86.5472,48900.0
2006-08-04 09:30:00,106.05,108.17,106.05,108.02,125900.0,87.1305,88.8723,87.1305,88.7491,125900.0
2006-08-04 09:35:00,107.99,108.28,107.77,108.19,78900.0,88.7244,88.9627,88.5437,88.8888,78900.0
2006-08-04 09:40:00,108.2,108.7,108.0,108.62,33600.0,88.897,89.3078,88.7327,89.242,33600.0
2006-08-04 09:45:00,108.67,109.6,108.54,108.54,100900.0,89.2831,90.0472,89.1763,89.1763,100900.0
2006-08-04 09:50:00,108.47,108.63,107.77,107.79,112700.0,89.1188,89.2503,88.5437,88.5601,112700.0
2006-08-04 09:55:00,107.75,107.79,107.39,107.4,86500.0,88.5273,88.5601,88.2315,88.2397,86500.0
2006-08-04 10:00:00,107.36,107.45,107.25,107.33,65400.0,88.2068,88.2808,88.1165,88.1822,65400.0
2006-08-04 10:05:00,107.35,107.36,107.2,107.28,43000.0,88.1986,88.2068,88.0754,88.1411,43000.0
2006-08-04 10:10:00,107.28,107.34,107.01,107.26,44500.0,88.1411,88.1904,87.9193,88.1247,44500.0
2006-08-04 10:15:00,107.26,107.36,106.93,107.36,29000.0,88.1247,88.2068,87.8535,88.2068,29000.0
2006-08-04 10:20:00,107.38,107.48,107.21,107.25,41400.0,88.2233,88.3054,88.0836,88.1165,41400.0
2006-08-04 10:25:00,107.25,107.25,106.9,107.08,38900.0,88.1165,88.1165,87.8289,87.9768,38900.0
2006-08-04 10:30:00,107.14,107.37,107.09,107.32,30700.0,88.0261,88.215,87.985,88.174,30700.0
2006-08-04 10:35:00,107.33,107.35,107.19,107.19,20200.0,88.1822,88.1986,88.0672,88.0672,20200.0
2006-08-04 10:40:00,107.17,107.17,106.96,106.98,22900.0,88.0507,88.0507,87.8782,87.8946,22900.0
2006-08-04 10:45:00,106.97,107.14,106.94,107.05,19800.0,87.8864,88.0261,87.8618,87.9521,19800.0
2006-08-04 10:50:00,107.02,107.02,106.85,106.88,24400.0,87.9275,87.9275,87.7878,87.8125,24400.0
2006-08-04 10:55:00,106.85,106.95,106.72,106.72,29000.0,87.7878,87.87,87.681,87.681,29000.0
2006-08-04 11:00:00,106.71,106.76,106.47,106.47,12700.0,87.6728,87.7139,87.4756,87.4756,12700.0
2006-08-04 11:05:00,106.46,106.46,106.13,106.15,31200.0,87.4674,87.4674,87.1963,87.2127,31200.0
2006-08-04 11:10:00,106.08,106.23,105.88,106.14,59900.0,87.1552,87.2784,86.9909,87.2045,59900.0
2006-08-04 11:15:00,106.15,106.62,106.15,106.57,31500.0,87.2127,87.5988,87.2127,87.5578,31500.0
2006-08-04 11:20:00,106.52,106.69,106.37,106.69,10300.0,87.5167,87.6564,87.3934,87.6564,10300.0
2006-08-04 11:25:00,106.67,106.73,106.64,106.7,12100.0,87.6399,87.6892,87.6153,87.6646,12100.0
2006-08-04 11:30:00,106.69,106.76,106.43,106.44,6000.0,87.6564,87.7139,87.4427,87.451,6000.0
2006-08-04 11:35:00,106.4,106.43,106.2,106.21,6000.0,87.4181,87.4427,87.2538,87.262,6000.0
2006-08-04 11:40:00,106.21,106.22,106.05,106.09,10900.0,87.262,87.2702,87.1305,87.1634,10900.0
2006-08-04 11:45:00,106.09,106.21,105.95,105.95,25900.0,87.1634,87.262,87.0484,87.0484,25900.0
2006-08-04 11:50:00,105.96,105.97,105.63,105.67,22500.0,87.0566,87.0648,86.7855,86.8183,22500.0
2006-08-04 11:55:00,105.67,105.68,105.37,105.39,10600.0,86.8183,86.8265,86.5718,86.5883,10600.0
2006-08-04 12:00:00,105.35,105.9,105.35,105.73,35500.0,86.5554,87.0073,86.5554,86.8676,35500.0
2006-08-04 12:05:00,105.72,105.73,105.35,105.42,25800.0,86.8594,86.8676,86.5554,86.6129,25800.0
2006-08-04 12:10:00,105.4,105.41,105.17,105.26,27200.0,86.5965,86.6047,86.4075,86.4815,27200.0
2006-08-04 12:15:00,105.22,105.22,104.72,104.86,74700.0,86.4486,86.4486,86.0378,86.1528,74700.0
2006-08-04 12:20:00,104.83,104.91,104.77,104.87,30400.0,86.1282,86.1939,86.0789,86.161,30400.0
2006-08-04 12:25:00,104.88,105.18,104.87,105.18,48500.0,86.1693,86.4157,86.161,86.4157,48500.0
2006-08-04 12:30:00,105.16,105.19,105.12,105.12,16700.0,86.3993,86.424,86.3664,86.3664,16700.0
2006-08-04 12:35:00,105.12,105.12,104.66,104.66,10900.0,86.3664,86.3664,85.9885,85.9885,10900.0
2006-08-04 12:40:00,104.66,105.05,104.66,104.88,26100.0,85.9885,86.3089,85.9885,86.1693,26100.0
2006-08-04 12:45:00,104.86,105.05,104.86,104.88,15100.0,86.1528,86.3089,86.1528,86.1693,15100.0
2006-08-04 12:50:00,104.89,104.89,104.62,104.62,7200.0,86.1775,86.1775,85.9556,85.9556,7200.0
2006-08-04 12:55:00,104.61,104.72,104.52,104.72,8100.0,85.9474,86.0378,85.8735,86.0378,8100.0
2006-08-04 13:00:00,104.73,105.0,104.73,105.0,8900.0,86.046,86.2679,86.046,86.2679,8900.0
2006-08-04 13:05:00,104.99,105.14,104.95,104.98,11900.0,86.2596,86.3829,86.2268,86.2514,11900.0
2006-08-04 13:10:00,105.0,105.02,104.62,104.63,11400.0,86.2679,86.2843,85.9556,85.9639,11400.0
2006-08-04 13:15:00,104.64,104.73,104.38,104.7,27000.0,85.9721,86.046,85.7585,86.0214,27000.0
2006-08-04 13:20:00,104.65,104.66,104.27,104.27,17600.0,85.9803,85.9885,85.6681,85.6681,17600.0
2006-08-04 13:25:00,104.27,104.5,104.14,104.28,19100.0,85.6681,85.8571,85.5613,85.6763,19100.0
2006-08-04 13:30:00,104.26,104.28,104.07,104.07,13700.0,85.6599,85.6763,85.5038,85.5038,13700.0
2006-08-04 13:35:00,104.06,104.19,103.9,103.94,20000.0,85.4956,85.6024,85.3641,85.397,20000.0
2006-08-04 13:40:00,103.96,104.37,103.96,104.26,29600.0,85.4134,85.7502,85.4134,85.6599,29600.0
2006-08-04 13:45:00,104.26,104.48,104.16,104.46,27400.0,85.6599,85.8406,85.5777,85.8242,27400.0
2006-08-04 13:50:00,104.52,104.6,104.45,104.45,22500.0,85.8735,85.9392,85.816,85.816,22500.0
2006-08-04 13:55:00,104.45,104.6,104.26,104.58,17900.0,85.816,85.9392,85.6599,85.9228,17900.0
2006-08-04 14:00:00,104.58,104.66,104.4,104.65,17000.0,85.9228,85.9885,85.7749,85.9803,17000.0
2006-08-04 14:05:00,104.66,104.69,104.37,104.42,29900.0,85.9885,86.0132,85.7502,85.7913,29900.0
2006-08-04 14:10:00,104.4,104.48,104.2,104.2,11500.0,85.7749,85.8406,85.6106,85.6106,11500.0
2006-08-04 14:15:00,104.16,104.16,103.74,103.8,68400.0,85.5777,85.5777,85.2326,85.2819,68400.0
2006-08-04 14:20:00,103.79,103.87,103.65,103.74,42200.0,85.2737,85.3395,85.1587,85.2326,42200.0
2006-08-04 14:25:00,103.74,103.89,103.63,103.73,23600.0,85.2326,85.3559,85.1423,85.2244,23600.0
2006-08-04 14:30:00,103.73,103.74,103.43,103.7,46500.0,85.2244,85.2326,84.9779,85.1998,46500.0
2006-08-04 14:35:00,103.68,103.9,103.6,103.75,27200.0,85.1833,85.3641,85.1176,85.2409,27200.0
2006-08-04 14:40:00,103.86,103.87,103.47,103.73,60100.0,85.3312,85.3395,85.0108,85.2244,60100.0
2006-08-04 14:45:00,103.74,103.84,103.5,103.77,30500.0,85.2326,85.3148,85.0355,85.2573,30500.0
2006-08-04 14:50:00,103.77,103.84,103.55,103.62,32200.0,85.2573,85.3148,85.0765,85.1341,32200.0
2006-08-04 14:55:00,103.61,103.64,103.48,103.54,11800.0,85.1258,85.1505,85.019,85.0683,11800.0
2006-08-04 15:00:00,103.53,104.08,103.46,103.82,68200.0,85.0601,85.512,85.0026,85.2984,68200.0
2006-08-04 15:05:00,103.84,103.99,103.75,103.92,54800.0,85.3148,85.438,85.2409,85.3805,54800.0
2006-08-04 15:10:00,103.93,104.0,103.75,103.87,39300.0,85.3887,85.4463,85.2409,85.3395,39300.0
2006-08-04 15:15:00,103.89,104.04,103.82,103.83,20400.0,85.3559,85.4791,85.2984,85.3066,20400.0
2006-08-04 15:20:00,103.83,103.97,103.75,103.94,23500.0,85.3066,85.4216,85.2409,85.397,23500.0
2006-08-04 15:25:00,103.97,104.92,103.94,104.56,86200.0,85.4216,86.2021,85.397,85.9064,86200.0
2006-08-04 15:30:00,104.53,104.55,104.3,104.34,31400.0,85.8817,85.8981,85.6927,85.7256,31400.0
2006-08-04 15:35:00,104.31,104.73,104.29,104.43,24100.0,85.701,86.046,85.6845,85.7995,24100.0
2006-08-04 15:40:00,104.43,104.6,104.38,104.38,22400.0,85.7995,85.9392,85.7585,85.7585,22400.0
2006-08-04 15:45:00,104.38,104.74,104.34,104.74,15600.0,85.7585,86.0542,85.7256,86.0542,15600.0
2006-08-04 15:50:00,104.74,104.76,104.36,104.5,28800.0,86.0542,86.0707,85.742,85.8571,28800.0
2006-08-04 15:55:00,104.5,104.69,104.29,104.41,130000.0,85.8571,86.0132,85.6845,85.7831,130000.0
2006-08-07 09:30:00,104.5,104.95,103.34,103.51,47000.0,85.8571,86.2268,84.904,85.0437,47000.0
2006-08-07 09:35:00,103.51,104.2,103.51,103.82,34800.0,85.0437,85.6106,85.0437,85.2984,34800.0
2006-08-07 09:40:00,103.83,103.83,103.52,103.72,23000.0,85.3066,85.3066,85.0519,85.2162,23000.0
2006-08-07 09:45:00,103.68,104.04,103.68,103.89,31700.0,85.1833,85.4791,85.1833,85.3559,31700.0
2006-08-07 09:50:00,103.83,104.3,103.83,104.2,31500.0,85.3066,85.6927,85.3066,85.6106,31500.0
2006-08-07 09:55:00,104.19,104.29,103.99,104.24,29500.0,85.6024,85.6845,85.438,85.6434,29500.0
2006-08-07 10:00:00,104.22,104.23,103.94,103.95,18800.0,85.627,85.6352,85.397,85.4052,18800.0
2006-08-07 10:05:00,103.95,104.04,103.83,103.88,24000.0,85.4052,85.4791,85.3066,85.3477,24000.0
2006-08-07 10:10:00,103.9,103.99,103.82,103.9,20800.0,85.3641,85.438,85.2984,85.3641,20800.0
2006-08-07 10:15:00,103.83,103.91,103.72,103.72,10300.0,85.3066,85.3723,85.2162,85.2162,10300.0
2006-08-07 10:20:00,103.67,103.76,103.6,103.63,20500.0,85.1751,85.2491,85.1176,85.1423,20500.0
2006-08-07 10:25:00,103.66,103.68,103.56,103.58,23400.0,85.1669,85.1833,85.0848,85.1012,23400.0
2006-08-07 10:30:00,103.59,103.63,103.53,103.53,21000.0,85.1094,85.1423,85.0601,85.0601,21000.0
2006-08-07 10:35:00,103.54,103.69,103.52,103.66,29400.0,85.0683,85.1916,85.0519,85.1669,29400.0
2006-08-07 10:40:00,103.65,103.67,103.56,103.62,18000.0,85.1587,85.1751,85.0848,85.1341,18000.0
2006-08-07 10:45:00,103.59,103.65,103.54,103.57,22500.0,85.1094,85.1587,85.0683,85.093,22500.0
2006-08-07 10:50:00,103.57,103.62,103.5,103.52,17800.0,85.093,85.1341,85.0355,85.0519,17800.0
2006-08-07 10:55:00,103.51,103.6,103.3,103.32,24800.0,85.0437,85.1176,84.8711,84.8876,24800.0
2006-08-07 11:00:00,103.31,103.31,102.96,102.99,86300.0,84.8794,84.8794,84.5918,84.6164,86300.0
2006-08-07 11:05:00,103.0,103.0,102.8,102.81,20500.0,84.6247,84.6247,84.4603,84.4686,20500.0
2006-08-07 11:10:00,102.81,103.03,102.76,103.03,44700.0,84.4686,84.6493,84.4275,84.6493,44700.0
2006-08-07 11:15:00,103.07,103.33,103.06,103.23,33700.0,84.6822,84.8958,84.674,84.8136,33700.0
2006-08-07 11:20:00,103.23,103.31,103.2,103.23,9600.0,84.8136,84.8794,84.789,84.8136,9600.0
2006-08-07 11:25:00,103.22,103.23,103.01,103.01,5000.0,84.8054,84.8136,84.6329,84.6329,5000.0
2006-08-07 11:30:00,103.02,103.1,102.89,102.89,10500.0,84.6411,84.7068,84.5343,84.5343,10500.0
2006-08-07 11:35:00,102.9,103.2,102.9,103.18,12000.0,84.5425,84.789,84.5425,84.7725,12000.0
2006-08-07 11:40:00,103.17,103.19,103.0,103.12,9300.0,84.7643,84.7808,84.6247,84.7233,9300.0
2006-08-07 11:45:00,103.12,103.27,103.11,103.25,6400.0,84.7233,84.8465,84.715,84.8301,6400.0
2006-08-07 11:50:00,103.26,103.35,103.15,103.15,10500.0,84.8383,84.9122,84.7479,84.7479,10500.0
2006-08-07 11:55:00,103.13,103.31,103.09,103.31,5800.0,84.7315,84.8794,84.6986,84.8794,5800.0
2006-08-07 12:00:00,103.37,103.57,103.37,103.45,14300.0,84.9287,85.093,84.9287,84.9944,14300.0
2006-08-07 12:05:00,103.48,103.49,103.37,103.39,4900.0,85.019,85.0272,84.9287,84.9451,4900.0
2006-08-07 12:10:00,103.38,103.39,103.05,103.05,8600.0,84.9369,84.9451,84.6657,84.6657,8600.0
2006-08-07 12:15:00,103.06,103.08,102.92,103.0,5900.0,84.674,84.6904,84.5589,84.6247,5900.0
2006-08-07 12:20:00,103.01,103.09,102.9,102.94,6700.0,84.6329,84.6986,84.5425,84.5754,6700.0
2006-08-07 12:25:00,102.95,102.98,102.94,102.96,4100.0,84.5836,84.6082,84.5754,84.5918,4100.0
2006-08-07 12:30:00,102.98,103.05,102.97,103.0,7600.0,84.6082,84.6657,84.6,84.6247,7600.0
2006-08-07 12:35:00,103.0,103.09,102.98,103.05,11300.0,84.6247,84.6986,84.6082,84.6657,11300.0
2006-08-07 12:40:00,103.05,103.27,103.05,103.21,24100.0,84.6657,84.8465,84.6657,84.7972,24100.0
2006-08-07 12:45:00,103.19,103.61,103.19,103.59,18100.0,84.7808,85.1258,84.7808,85.1094,18100.0
2006-08-07 12:50:00,103.58,103.68,103.46,103.46,11900.0,85.1012,85.1833,85.0026,85.0026,11900.0
2006-08-07 12:55:00,103.46,103.55,103.36,103.36,5700.0,85.0026,85.0765,84.9204,84.9204,5700.0
2006-08-07 13:00:00,103.38,103.38,103.02,103.02,17500.0,84.9369,84.9369,84.6411,84.6411,17500.0
2006-08-07 13:05:00,103.03,103.09,102.97,102.97,9000.0,84.6493,84.6986,84.6,84.6,9000.0
2006-08-07 13:10:00,102.99,103.26,102.97,103.22,8300.0,84.6164,84.8383,84.6,84.8054,8300.0
2006-08-07 13:15:00,103.24,103.26,103.15,103.15,3500.0,84.8218,84.8383,84.7479,84.7479,3500.0
2006-08-07 13:20:00,103.15,103.16,103.04,103.04,6900.0,84.7479,84.7561,84.6575,84.6575,6900.0
2006-08-07 13:25:00,103.1,103.27,103.05,103.27,8100.0,84.7068,84.8465,84.6657,84.8465,8100.0
2006-08-07 13:30:00,103.27,103.54,103.27,103.48,9400.0,84.8465,85.0683,84.8465,85.019,9400.0
2006-08-07 13:35:00,103.49,103.61,103.46,103.61,12700.0,85.0272,85.1258,85.0026,85.1258,12700.0
2006-08-07 13:40:00,103.61,103.65,103.56,103.65,8000.0,85.1258,85.1587,85.0848,85.1587,8000.0
2006-08-07 13:45:00,103.62,103.65,103.47,103.64,11500.0,85.1341,85.1587,85.0108,85.1505,11500.0
2006-08-07 13:50:00,103.67,103.69,103.62,103.65,5100.0,85.1751,85.1916,85.1341,85.1587,5100.0
2006-08-07 13:55:00,103.67,103.67,103.49,103.49,8900.0,85.1751,85.1751,85.0272,85.0272,8900.0
2006-08-07 14:00:00,103.49,103.5,103.31,103.32,9100.0,85.0272,85.0355,84.8794,84.8876,9100.0
2006-08-07 14:05:00,103.34,103.34,103.15,103.15,6800.0,84.904,84.904,84.7479,84.7479,6800.0
2006-08-07 14:10:00,103.15,103.2,103.06,103.06,12600.0,84.7479,84.789,84.674,84.674,12600.0
2006-08-07 14:15:00,103.07,103.35,103.06,103.28,14200.0,84.6822,84.9122,84.674,84.8547,14200.0
2006-08-07 14:20:00,103.31,103.33,103.22,103.22,6500.0,84.8794,84.8958,84.8054,84.8054,6500.0
2006-08-07 14:25:00,103.22,103.22,102.91,102.94,24200.0,84.8054,84.8054,84.5507,84.5754,24200.0
2006-08-07 14:30:00,102.94,103.0,102.86,103.0,17000.0,84.5754,84.6247,84.5096,84.6247,17000.0
2006-08-07 14:35:00,103.0,103.17,102.94,103.03,17300.0,84.6247,84.7643,84.5754,84.6493,17300.0
2006-08-07 14:40:00,103.02,103.02,102.88,102.93,8000.0,84.6411,84.6411,84.5261,84.5671,8000.0
2006-08-07 14:45:00,102.93,103.05,102.91,102.98,15400.0,84.5671,84.6657,84.5507,84.6082,15400.0
2006-08-07 14:50:00,102.97,103.06,102.97,103.05,8500.0,84.6,84.674,84.6,84.6657,8500.0
2006-08-07 14:55:00,103.05,103.1,102.96,102.96,12600.0,84.6657,84.7068,84.5918,84.5918,12600.0
2006-08-07 15:00:00,102.98,102.98,102.8,102.82,33600.0,84.6082,84.6082,84.4603,84.4768,33600.0
2006-08-07 15:05:00,102.83,102.99,102.77,102.97,22600.0,84.485,84.6164,84.4357,84.6,22600.0
2006-08-07 15:10:00,102.97,103.01,102.85,102.9,9600.0,84.6,84.6329,84.5014,84.5425,9600.0
2006-08-07 15:15:00,102.88,102.96,102.87,102.96,14300.0,84.5261,84.5918,84.5179,84.5918,14300.0
2006-08-07 15:20:00,102.95,103.3,102.95,103.3,46100.0,84.5836,84.8711,84.5836,84.8711,46100.0
2006-08-07 15:25:00,103.3,103.36,103.06,103.15,20700.0,84.8711,84.9204,84.674,84.7479,20700.0
2006-08-07 15:30:00,103.15,103.44,103.15,103.43,14700.0,84.7479,84.9862,84.7479,84.9779,14700.0
2006-08-07 15:35:00,103.43,103.47,103.36,103.45,18000.0,84.9779,85.0108,84.9204,84.9944,18000.0
2006-08-07 15:40:00,103.44,103.45,103.15,103.15,24200.0,84.9862,84.9944,84.7479,84.7479,24200.0
2006-08-07 15:45:00,103.16,103.24,103.09,103.18,22000.0,84.7561,84.8218,84.6986,84.7725,22000.0
2006-08-07 15:50:00,103.18,103.23,103.11,103.18,28200.0,84.7725,84.8136,84.715,84.7725,28200.0
2006-08-07 15:55:00,103.17,103.21,103.13,103.2,42800.0,84.7643,84.7972,84.7315,84.789,42800.0
2006-08-08 09:30:00,103.75,103.75,103.11,103.12,26700.0,85.2409,85.2409,84.715,84.7233,26700.0
2006-08-08 09:35:00,103.12,103.68,103.02,103.62,37300.0,84.7233,85.1833,84.6411,85.1341,37300.0
2006-08-08 09:40:00,103.61,103.78,102.95,103.02,28900.0,85.1258,85.2655,84.5836,84.6411,28900.0
2006-08-08 09:45:00,103.02,103.33,102.98,102.98,18700.0,84.6411,84.8958,84.6082,84.6082,18700.0
2006-08-08 09:50:00,102.95,103.44,102.82,103.33,25200.0,84.5836,84.9862,84.4768,84.8958,25200.0
2006-08-08 09:55:00,103.39,103.6,103.35,103.42,28000.0,84.9451,85.1176,84.9122,84.9697,28000.0
2006-08-08 10:00:00,103.44,103.93,103.44,103.66,22000.0,84.9862,85.3887,84.9862,85.1669,22000.0
2006-08-08 10:05:00,103.66,103.98,103.58,103.94,31200.0,85.1669,85.4298,85.1012,85.397,31200.0
2006-08-08 10:10:00,103.88,104.44,103.88,104.1,32700.0,85.3477,85.8078,85.3477,85.5284,32700.0
2006-08-08 10:15:00,104.02,104.2,103.93,104.02,12000.0,85.4627,85.6106,85.3887,85.4627,12000.0
2006-08-08 10:20:00,104.02,104.15,103.72,103.77,16600.0,85.4627,85.5695,85.2162,85.2573,16600.0
2006-08-08 10:25:00,103.86,104.29,103.78,104.08,19300.0,85.3312,85.6845,85.2655,85.512,19300.0
2006-08-08 10:30:00,104.08,104.08,103.8,103.84,21000.0,85.512,85.512,85.2819,85.3148,21000.0
2006-08-08 10:35:00,103.83,103.83,103.7,103.7,7900.0,85.3066,85.3066,85.1998,85.1998,7900.0
2006-08-08 10:40:00,103.73,103.79,103.66,103.73,3700.0,85.2244,85.2737,85.1669,85.2244,3700.0
2006-08-08 10:45:00,103.77,103.8,103.42,103.42,9600.0,85.2573,85.2819,84.9697,84.9697,9600.0
2006-08-08 10:50:00,103.43,103.51,103.29,103.31,13900.0,84.9779,85.0437,84.8629,84.8794,13900.0
2006-08-08 10:55:00,103.34,103.49,103.24,103.39,11300.0,84.904,85.0272,84.8218,84.9451,11300.0
2006-08-08 11:00:00,103.35,103.41,102.96,103.0,12100.0,84.9122,84.9615,84.5918,84.6247,12100.0
2006-08-08 11:05:00,103.01,103.24,103.01,103.11,12000.0,84.6329,84.8218,84.6329,84.715,12000.0
2006-08-08 11:10:00,103.12,103.19,103.02,103.16,8700.0,84.7233,84.7808,84.6411,84.7561,8700.0
2006-08-08 11:15:00,103.15,103.33,103.15,103.33,11900.0,84.7479,84.8958,84.7479,84.8958,11900.0
2006-08-08 11:20:00,103.33,103.58,103.29,103.48,11200.0,84.8958,85.1012,84.8629,85.019,11200.0
2006-08-08 11:25:00,103.48,103.69,103.48,103.67,10000.0,85.019,85.1916,85.019,85.1751,10000.0
2006-08-08 11:30:00,103.66,103.78,103.66,103.74,22700.0,85.1669,85.2655,85.1669,85.2326,22700.0
2006-08-08 11:35:00,103.74,103.74,103.42,103.57,15200.0,85.2326,85.2326,84.9697,85.093,15200.0
2006-08-08 11:40:00,103.56,103.68,103.53,103.55,9200.0,85.0848,85.1833,85.0601,85.0765,9200.0
2006-08-08 11:45:00,103.55,103.56,103.51,103.52,2100.0,85.0765,85.0848,85.0437,85.0519,2100.0
2006-08-08 11:50:00,103.52,103.52,103.29,103.29,3700.0,85.0519,85.0519,84.8629,84.8629,3700.0
2006-08-08 11:55:00,103.25,103.31,103.2,103.21,3800.0,84.8301,84.8794,84.789,84.7972,3800.0
2006-08-08 12:00:00,103.2,103.35,103.2,103.23,5100.0,84.789,84.9122,84.789,84.8136,5100.0
2006-08-08 12:05:00,103.3,103.3,103.19,103.19,5600.0,84.8711,84.8711,84.7808,84.7808,5600.0
2006-08-08 12:10:00,103.19,103.36,103.18,103.36,7700.0,84.7808,84.9204,84.7725,84.9204,7700.0
2006-08-08 12:15:00,103.36,103.47,103.34,103.47,6700.0,84.9204,85.0108,84.904,85.0108,6700.0
2006-08-08 12:20:00,103.49,103.64,103.49,103.61,8300.0,85.0272,85.1505,85.0272,85.1258,8300.0
2006-08-08 12:25:00,103.58,103.59,103.41,103.41,10200.0,85.1012,85.1094,84.9615,84.9615,10200.0
2006-08-08 12:30:00,103.43,103.43,103.14,103.14,11500.0,84.9779,84.9779,84.7397,84.7397,11500.0
2006-08-08 12:35:00,103.12,103.16,103.07,103.07,6800.0,84.7233,84.7561,84.6822,84.6822,6800.0
2006-08-08 12:40:00,103.07,103.11,103.0,103.02,6700.0,84.6822,84.715,84.6247,84.6411,6700.0
2006-08-08 12:45:00,103.0,103.11,103.0,103.09,6300.0,84.6247,84.715,84.6247,84.6986,6300.0
2006-08-08 12:50:00,103.11,103.18,103.07,103.17,11800.0,84.715,84.7725,84.6822,84.7643,11800.0
2006-08-08 12:55:00,103.15,103.22,103.15,103.18,3800.0,84.7479,84.8054,84.7479,84.7725,3800.0
2006-08-08 13:00:00,103.22,103.22,103.11,103.13,1800.0,84.8054,84.8054,84.715,84.7315,1800.0
2006-08-08 13:05:00,103.13,103.19,103.1,103.13,4300.0,84.7315,84.7808,84.7068,84.7315,4300.0
2006-08-08 13:10:00,103.12,103.18,103.1,103.18,3000.0,84.7233,84.7725,84.7068,84.7725,3000.0
2006-08-08 13:15:00,103.19,103.23,103.11,103.14,4800.0,84.7808,84.8136,84.715,84.7397,4800.0
2006-08-08 13:20:00,103.13,103.23,103.13,103.21,2700.0,84.7315,84.8136,84.7315,84.7972,2700.0
2006-08-08 13:25:00,103.21,103.23,103.15,103.15,6700.0,84.7972,84.8136,84.7479,84.7479,6700.0
2006-08-08 13:30:00,103.15,103.25,103.13,103.19,5600.0,84.7479,84.8301,84.7315,84.7808,5600.0
2006-08-08 13:35:00,103.2,103.31,103.18,103.3,12200.0,84.789,84.8794,84.7725,84.8711,12200.0
2006-08-08 13:40:00,103.31,103.34,103.1,103.12,27300.0,84.8794,84.904,84.7068,84.7233,27300.0
2006-08-08 13:45:00,103.12,103.27,103.08,103.27,21800.0,84.7233,84.8465,84.6904,84.8465,21800.0
2006-08-08 13:50:00,103.27,103.27,103.11,103.12,27400.0,84.8465,84.8465,84.715,84.7233,27400.0
2006-08-08 13:55:00,103.12,103.23,103.05,103.11,33500.0,84.7233,84.8136,84.6657,84.715,33500.0
2006-08-08 14:00:00,103.11,103.15,102.91,103.15,23600.0,84.715,84.7479,84.5507,84.7479,23600.0
2006-08-08 14:05:00,103.14,103.14,102.91,103.0,20500.0,84.7397,84.7397,84.5507,84.6247,20500.0
2006-08-08 14:10:00,103.07,103.7,102.98,103.46,21800.0,84.6822,85.1998,84.6082,85.0026,21800.0
2006-08-08 14:15:00,103.46,104.0,103.3,103.85,59600.0,85.0026,85.4463,84.8711,85.323,59600.0
2006-08-08 14:20:00,103.85,104.14,103.0,103.02,61800.0,85.323,85.5613,84.6247,84.6411,61800.0
2006-08-08 14:25:00,103.1,103.18,102.6,102.85,53700.0,84.7068,84.7725,84.296,84.5014,53700.0
2006-08-08 14:30:00,102.87,102.93,102.56,102.63,46800.0,84.5179,84.5671,84.2632,84.3207,46800.0
2006-08-08 14:35:00,102.55,102.96,102.52,102.85,43300.0,84.2549,84.5918,84.2303,84.5014,43300.0
2006-08-08 14:40:00,102.81,103.13,102.76,102.87,28800.0,84.4686,84.7315,84.4275,84.5179,28800.0
2006-08-08 14:45:00,102.9,103.1,102.76,102.88,47900.0,84.5425,84.7068,84.4275,84.5261,47900.0
2006-08-08 14:50:00,102.88,103.09,102.83,102.85,16800.0,84.5261,84.6986,84.485,84.5014,16800.0
2006-08-08 14:55:00,102.85,102.94,102.6,102.7,29800.0,84.5014,84.5754,84.296,84.3782,29800.0
2006-08-08 15:00:00,102.73,102.99,102.57,102.63,23700.0,84.4028,84.6164,84.2714,84.3207,23700.0
2006-08-08 15:05:00,102.65,102.68,102.47,102.63,31000.0,84.3371,84.3617,84.1892,84.3207,31000.0
2006-08-08 15:10:00,102.6,102.73,102.39,102.39,26000.0,84.296,84.4028,84.1235,84.1235,26000.0
2006-08-08 15:15:00,102.38,102.64,102.32,102.38,29700.0,84.1153,84.3289,84.066,84.1153,29700.0
2006-08-08 15:20:00,102.37,102.41,102.12,102.23,31700.0,84.1071,84.1399,83.9017,83.992,31700.0
2006-08-08 15:25:00,102.23,102.41,102.1,102.19,34000.0,83.992,84.1399,83.8852,83.9592,34000.0
2006-08-08 15:30:00,102.19,102.19,101.85,102.07,62500.0,83.9592,83.9592,83.6798,83.8606,62500.0
2006-08-08 15:35:00,102.07,102.11,101.77,101.8,35600.0,83.8606,83.8934,83.6141,83.6387,35600.0
2006-08-08 15:40:00,101.82,102.09,101.75,102.08,65100.0,83.6552,83.877,83.5977,83.8688,65100.0
2006-08-08 15:45:00,102.08,102.59,102.04,102.41,44900.0,83.8688,84.2878,83.8359,84.1399,44900.0
2006-08-08 15:50:00,102.41,102.42,102.32,102.41,44500.0,84.1399,84.1481,84.066,84.1399,44500.0
2006-08-08 15:55:00,102.41,102.55,102.31,102.32,53700.0,84.1399,84.2549,84.0578,84.066,53700.0
2006-08-09 09:30:00,103.0,103.93,103.0,103.72,40300.0,84.6247,85.3887,84.6247,85.2162,40300.0
2006-08-09 09:35:00,103.77,103.98,103.5,103.52,19600.0,85.2573,85.4298,85.0355,85.0519,19600.0
2006-08-09 09:40:00,103.5,103.54,103.03,103.07,21800.0,85.0355,85.0683,84.6493,84.6822,21800.0
2006-08-09 09:45:00,103.1,103.51,103.09,103.43,32000.0,84.7068,85.0437,84.6986,84.9779,32000.0
2006-08-09 09:50:00,103.44,103.44,102.42,102.73,52200.0,84.9862,84.9862,84.1481,84.4028,52200.0
2006-08-09 09:55:00,102.73,102.74,102.3,102.37,35800.0,84.4028,84.411,84.0495,84.1071,35800.0
2006-08-09 10:00:00,102.42,102.42,101.73,101.83,55400.0,84.1481,84.1481,83.5812,83.6634,55400.0
2006-08-09 10:05:00,101.82,101.93,101.44,101.55,82400.0,83.6552,83.7455,83.343,83.4333,82400.0
2006-08-09 10:10:00,101.54,101.54,100.9,101.02,76600.0,83.4251,83.4251,82.8993,82.9979,76600.0
2006-08-09 10:15:00,101.01,101.12,100.85,101.04,45600.0,82.9897,83.0801,82.8582,83.0143,45600.0
2006-08-09 10:20:00,101.04,101.43,100.95,101.22,48100.0,83.0143,83.3347,82.9404,83.1622,48100.0
2006-08-09 10:25:00,101.22,101.38,101.0,101.08,25400.0,83.1622,83.2937,82.9815,83.0472,25400.0
2006-08-09 10:30:00,101.15,101.2,100.64,100.67,59000.0,83.1047,83.1458,82.6857,82.7103,59000.0
2006-08-09 10:35:00,100.67,100.69,100.09,100.09,90300.0,82.7103,82.7268,82.2338,82.2338,90300.0
2006-08-09 10:40:00,100.1,100.16,99.9,100.03,138900.0,82.242,82.2913,82.0777,82.1845,138900.0
2006-08-09 10:45:00,100.03,100.44,99.94,100.26,72300.0,82.1845,82.5214,82.1106,82.3735,72300.0
2006-08-09 10:50:00,100.25,100.34,100.04,100.04,51400.0,82.3653,82.4392,82.1927,82.1927,51400.0
2006-08-09 10:55:00,100.06,100.41,99.98,100.41,44000.0,82.2092,82.4967,82.1434,82.4967,44000.0
2006-08-09 11:00:00,100.38,100.67,100.31,100.57,78600.0,82.4721,82.7103,82.4146,82.6282,78600.0
2006-08-09 11:05:00,100.58,100.68,100.39,100.59,52400.0,82.6364,82.7186,82.4803,82.6446,52400.0
2006-08-09 11:10:00,100.59,100.62,100.32,100.39,50300.0,82.6446,82.6693,82.4228,82.4803,50300.0
2006-08-09 11:15:00,100.4,100.5,100.22,100.23,29400.0,82.4885,82.5707,82.3406,82.3488,29400.0
2006-08-09 11:20:00,100.23,100.28,100.07,100.28,26600.0,82.3488,82.3899,82.2174,82.3899,26600.0
2006-08-09 11:25:00,100.28,100.35,100.16,100.22,19100.0,82.3899,82.4474,82.2913,82.3406,19100.0
2006-08-09 11:30:00,100.22,100.42,100.16,100.42,26600.0,82.3406,82.5049,82.2913,82.5049,26600.0
2006-08-09 11:35:00,100.42,100.52,100.39,100.44,33000.0,82.5049,82.5871,82.4803,82.5214,33000.0
2006-08-09 11:40:00,100.42,100.64,100.29,100.59,40800.0,82.5049,82.6857,82.3981,82.6446,40800.0
2006-08-09 11:45:00,100.63,100.82,100.55,100.8,46000.0,82.6775,82.8336,82.6117,82.8171,46000.0
2006-08-09 11:50:00,100.81,100.82,100.54,100.6,26700.0,82.8254,82.8336,82.6035,82.6528,26700.0
2006-08-09 11:55:00,100.6,100.62,100.49,100.52,25000.0,82.6528,82.6693,82.5624,82.5871,25000.0
2006-08-09 12:00:00,100.52,100.53,100.09,100.11,59400.0,82.5871,82.5953,82.2338,82.2502,59400.0
2006-08-09 12:05:00,100.11,100.24,99.95,100.09,61500.0,82.2502,82.357,82.1188,82.2338,61500.0
2006-08-09 12:10:00,100.11,100.11,99.8,99.8,33600.0,82.2502,82.2502,81.9955,81.9955,33600.0
2006-08-09 12:15:00,99.81,99.99,99.73,99.99,33100.0,82.0038,82.1516,81.938,82.1516,33100.0
2006-08-09 12:20:00,99.99,100.1,99.95,100.03,25200.0,82.1516,82.242,82.1188,82.1845,25200.0
2006-08-09 12:25:00,100.03,100.06,99.9,100.03,18300.0,82.1845,82.2092,82.0777,82.1845,18300.0
2006-08-09 12:30:00,100.03,100.03,100.01,100.03,10300.0,82.1845,82.1845,82.1681,82.1845,10300.0
2006-08-09 12:35:00,100.09,100.21,100.08,100.17,20800.0,82.2338,82.3324,82.2256,82.2995,20800.0
2006-08-09 12:40:00,100.17,100.18,100.04,100.04,11200.0,82.2995,82.3078,82.1927,82.1927,11200.0
2006-08-09 12:45:00,100.04,100.07,99.91,99.91,22100.0,82.1927,82.2174,82.0859,82.0859,22100.0
2006-08-09 12:50:00,99.9,99.92,99.7,99.78,48500.0,82.0777,82.0941,81.9134,81.9791,48500.0
2006-08-09 12:55:00,99.7,99.73,99.53,99.54,42000.0,81.9134,81.938,81.7737,81.7819,42000.0
2006-08-09 13:00:00,99.54,99.85,99.45,99.75,48800.0,81.7819,82.0366,81.708,81.9545,48800.0
2006-08-09 13:05:00,99.75,99.99,99.71,99.94,36200.0,81.9545,82.1516,81.9216,82.1106,36200.0
2006-08-09 13:10:00,99.96,100.05,99.84,99.9,25700.0,82.127,82.2009,82.0284,82.0777,25700.0
2006-08-09 13:15:00,99.87,99.87,99.53,99.58,17600.0,82.0531,82.0531,81.7737,81.8148,17600.0
2006-08-09 13:20:00,99.58,99.62,99.46,99.6,33200.0,81.8148,81.8477,81.7162,81.8312,33200.0
2006-08-09 13:25:00,99.58,99.58,99.42,99.5,51500.0,81.8148,81.8148,81.6833,81.7491,51500.0
2006-08-09 13:30:00,99.48,99.48,99.15,99.15,33100.0,81.7326,81.7326,81.4615,81.4615,33100.0
2006-08-09 13:35:00,99.13,99.37,99.11,99.37,55600.0,81.4451,81.6423,81.4286,81.6423,55600.0
2006-08-09 13:40:00,99.37,99.51,99.3,99.33,48700.0,81.6423,81.7573,81.5847,81.6094,48700.0
2006-08-09 13:45:00,99.31,99.43,98.91,98.99,73000.0,81.593,81.6916,81.2643,81.33,73000.0
2006-08-09 13:50:00,99.0,99.48,99.0,99.46,43000.0,81.3383,81.7326,81.3383,81.7162,43000.0
2006-08-09 13:55:00,99.46,99.5,99.03,99.08,27900.0,81.7162,81.7491,81.3629,81.404,27900.0
2006-08-09 14:00:00,99.07,99.17,98.81,98.84,50200.0,81.3958,81.4779,81.1822,81.2068,50200.0
2006-08-09 14:05:00,98.85,99.0,98.76,99.0,52800.0,81.215,81.3383,81.1411,81.3383,52800.0
2006-08-09 14:10:00,98.99,99.06,98.88,98.92,47700.0,81.33,81.3876,81.2397,81.2725,47700.0
2006-08-09 14:15:00,98.9,99.1,98.82,99.08,39200.0,81.2561,81.4204,81.1904,81.404,39200.0
2006-08-09 14:20:00,99.07,99.27,99.05,99.27,31200.0,81.3958,81.5601,81.3793,81.5601,31200.0
2006-08-09 14:25:00,99.27,99.45,99.21,99.36,74000.0,81.5601,81.708,81.5108,81.634,74000.0
2006-08-09 14:30:00,99.36,99.47,99.15,99.27,46300.0,81.634,81.7244,81.4615,81.5601,46300.0
2006-08-09 14:35:00,99.29,99.5,99.17,99.46,50600.0,81.5765,81.7491,81.4779,81.7162,50600.0
2006-08-09 14:40:00,99.48,99.56,99.21,99.25,87300.0,81.7326,81.7984,81.5108,81.5437,87300.0
2006-08-09 14:45:00,99.21,99.24,98.85,98.9,43200.0,81.5108,81.5354,81.215,81.2561,43200.0
2006-08-09 14:50:00,98.95,98.99,98.66,98.78,60900.0,81.2972,81.33,81.0589,81.1575,60900.0
2006-08-09 14:55:00,98.73,98.88,98.5,98.52,91300.0,81.1164,81.2397,80.9275,80.9439,91300.0
2006-08-09 15:00:00,98.52,98.74,98.5,98.7,69400.0,80.9439,81.1246,80.9275,81.0918,69400.0
2006-08-09 15:05:00,98.72,98.97,98.72,98.72,51300.0,81.1082,81.3136,81.1082,81.1082,51300.0
2006-08-09 15:10:00,98.71,98.78,98.58,98.63,41300.0,81.1,81.1575,80.9932,81.0343,41300.0
2006-08-09 15:15:00,98.64,98.75,98.58,98.75,35100.0,81.0425,81.1329,80.9932,81.1329,35100.0
2006-08-09 15:20:00,98.75,98.75,98.59,98.71,53800.0,81.1329,81.1329,81.0014,81.1,53800.0
2006-08-09 15:25:00,98.71,98.94,98.54,98.55,63100.0,81.1,81.289,80.9603,80.9685,63100.0
2006-08-09 15:30:00,98.55,98.72,98.5,98.5,52000.0,80.9685,81.1082,80.9275,80.9275,52000.0
2006-08-09 15:35:00,98.51,98.69,98.5,98.66,46900.0,80.9357,81.0836,80.9275,81.0589,46900.0
2006-08-09 15:40:00,98.66,98.84,98.66,98.79,62500.0,81.0589,81.2068,81.0589,81.1657,62500.0
2006-08-09 15:45:00,98.79,98.8,98.0,98.0,163300.0,81.1657,81.1739,80.5167,80.5167,163300.0
2006-08-09 15:50:00,98.04,98.24,97.93,98.21,144200.0,80.5495,80.7138,80.4592,80.6892,144200.0
2006-08-09 15:55:00,98.23,98.37,98.19,98.34,130900.0,80.7056,80.8207,80.6728,80.796,130900.0
2006-08-10 09:30:00,98.4,98.96,98.25,98.96,45800.0,80.8453,81.3054,80.7221,81.3054,45800.0
2006-08-10 09:35:00,98.85,99.14,98.02,98.29,60900.0,81.215,81.4533,80.5331,80.7549,60900.0
2006-08-10 09:40:00,98.27,99.42,98.27,99.05,66100.0,80.7385,81.6833,80.7385,81.3793,66100.0
2006-08-10 09:45:00,99.12,99.74,99.05,99.55,59400.0,81.4369,81.9462,81.3793,81.7901,59400.0
2006-08-10 09:50:00,99.52,100.1,99.52,100.1,43800.0,81.7655,82.242,81.7655,82.242,43800.0
2006-08-10 09:55:00,100.07,100.13,99.89,99.91,58700.0,82.2174,82.2667,82.0695,82.0859,58700.0
2006-08-10 10:00:00,99.91,99.97,99.35,99.36,51600.0,82.0859,82.1352,81.6258,81.634,51600.0
2006-08-10 10:05:00,99.35,99.5,99.01,99.11,52800.0,81.6258,81.7491,81.3465,81.4286,52800.0
2006-08-10 10:10:00,99.11,99.3,99.05,99.21,50500.0,81.4286,81.5847,81.3793,81.5108,50500.0
2006-08-10 10:15:00,99.2,99.25,99.08,99.12,24700.0,81.5026,81.5437,81.404,81.4369,24700.0
2006-08-10 10:20:00,99.1,99.1,98.4,98.47,52000.0,81.4204,81.4204,80.8453,80.9028,52000.0
2006-08-10 10:25:00,98.49,98.88,98.4,98.82,64800.0,80.9192,81.2397,80.8453,81.1904,64800.0
2006-08-10 10:30:00,98.85,99.0,98.71,98.88,56500.0,81.215,81.3383,81.1,81.2397,56500.0
2006-08-10 10:35:00,98.88,99.02,98.78,98.82,31500.0,81.2397,81.3547,81.1575,81.1904,31500.0
2006-08-10 10:40:00,98.8,98.99,98.58,98.93,30000.0,81.1739,81.33,80.9932,81.2808,30000.0
2006-08-10 10:45:00,98.93,99.16,98.73,98.85,47300.0,81.2808,81.4697,81.1164,81.215,47300.0
2006-08-10 10:50:00,98.85,99.06,98.84,98.91,30400.0,81.215,81.3876,81.2068,81.2643,30400.0
2006-08-10 10:55:00,98.98,99.15,98.89,99.01,38000.0,81.3218,81.4615,81.2479,81.3465,38000.0
2006-08-10 11:00:00,99.02,99.08,98.93,99.08,22700.0,81.3547,81.404,81.2808,81.404,22700.0
2006-08-10 11:05:00,99.08,99.24,98.96,99.24,44500.0,81.404,81.5354,81.3054,81.5354,44500.0
2006-08-10 11:10:00,99.24,99.38,99.12,99.38,32600.0,81.5354,81.6505,81.4369,81.6505,32600.0
2006-08-10 11:15:00,99.42,99.64,99.35,99.45,32400.0,81.6833,81.8641,81.6258,81.708,32400.0
2006-08-10 11:20:00,99.45,99.58,99.3,99.32,29600.0,81.708,81.8148,81.5847,81.6012,29600.0
2006-08-10 11:25:00,99.32,99.4,99.22,99.35,12600.0,81.6012,81.6669,81.519,81.6258,12600.0
2006-08-10 11:30:00,99.34,99.45,99.28,99.38,16900.0,81.6176,81.708,81.5683,81.6505,16900.0
2006-08-10 11:35:00,99.38,99.38,98.81,98.82,43200.0,81.6505,81.6505,81.1822,81.1904,43200.0
2006-08-10 11:40:00,98.82,98.91,98.67,98.75,35100.0,81.1904,81.2643,81.0671,81.1329,35100.0
2006-08-10 11:45:00,98.75,98.88,98.73,98.75,16700.0,81.1329,81.2397,81.1164,81.1329,16700.0
2006-08-10 11:50:00,98.75,98.82,98.59,98.63,31100.0,81.1329,81.1904,81.0014,81.0343,31100.0
2006-08-10 11:55:00,98.63,98.87,98.63,98.76,31300.0,81.0343,81.2315,81.0343,81.1411,31300.0
2006-08-10 12:00:00,98.77,99.03,98.77,98.93,17800.0,81.1493,81.3629,81.1493,81.2808,17800.0
2006-08-10 12:05:00,98.93,99.3,98.92,99.24,32300.0,81.2808,81.5847,81.2725,81.5354,32300.0
2006-08-10 12:10:00,99.24,99.38,99.17,99.28,14900.0,81.5354,81.6505,81.4779,81.5683,14900.0
2006-08-10 12:15:00,99.27,99.27,99.03,99.03,15000.0,81.5601,81.5601,81.3629,81.3629,15000.0
2006-08-10 12:20:00,99.04,99.09,98.81,98.83,33100.0,81.3711,81.4122,81.1822,81.1986,33100.0
2006-08-10 12:25:00,98.83,99.09,98.82,99.09,29700.0,81.1986,81.4122,81.1904,81.4122,29700.0
2006-08-10 12:30:00,99.04,99.09,98.92,98.95,13000.0,81.3711,81.4122,81.2725,81.2972,13000.0
2006-08-10 12:35:00,98.96,99.21,98.96,99.21,10100.0,81.3054,81.5108,81.3054,81.5108,10100.0
2006-08-10 12:40:00,99.21,99.22,99.15,99.18,6700.0,81.5108,81.519,81.4615,81.4862,6700.0
2006-08-10 12:45:00,99.18,99.19,99.05,99.06,9900.0,81.4862,81.4944,81.3793,81.3876,9900.0
2006-08-10 12:50:00,99.06,99.06,98.92,99.06,19100.0,81.3876,81.3876,81.2725,81.3876,19100.0
2006-08-10 12:55:00,99.05,99.2,99.02,99.17,45800.0,81.3793,81.5026,81.3547,81.4779,45800.0
2006-08-10 13:00:00,99.17,99.23,99.09,99.09,13100.0,81.4779,81.5272,81.4122,81.4122,13100.0
2006-08-10 13:05:00,99.04,99.08,99.01,99.02,11600.0,81.3711,81.404,81.3465,81.3547,11600.0
2006-08-10 13:10:00,99.03,99.2,99.03,99.06,18400.0,81.3629,81.5026,81.3629,81.3876,18400.0
2006-08-10 13:15:00,99.13,99.13,98.98,99.08,17400.0,81.4451,81.4451,81.3218,81.404,17400.0
2006-08-10 13:20:00,99.09,99.17,99.06,99.09,9100.0,81.4122,81.4779,81.3876,81.4122,9100.0
2006-08-10 13:25:00,99.11,99.15,99.0,99.15,40100.0,81.4286,81.4615,81.3383,81.4615,40100.0
2006-08-10 13:30:00,99.13,99.2,99.07,99.1,38600.0,81.4451,81.5026,81.3958,81.4204,38600.0
2006-08-10 13:35:00,99.11,99.29,99.1,99.28,18600.0,81.4286,81.5765,81.4204,81.5683,18600.0
2006-08-10 13:40:00,99.28,99.6,99.28,99.6,28700.0,81.5683,81.8312,81.5683,81.8312,28700.0
2006-08-10 13:45:00,99.59,99.98,99.59,99.95,51600.0,81.823,82.1434,81.823,82.1188,51600.0
2006-08-10 13:50:00,99.95,99.96,99.68,99.68,31100.0,82.1188,82.127,81.897,81.897,31100.0
2006-08-10 13:55:00,99.72,99.91,99.67,99.8,61100.0,81.9298,82.0859,81.8887,81.9955,61100.0
2006-08-10 14:00:00,99.8,100.03,99.8,100.03,43800.0,81.9955,82.1845,81.9955,82.1845,43800.0
2006-08-10 14:05:00,100.03,100.03,99.7,99.74,35400.0,82.1845,82.1845,81.9134,81.9462,35400.0
2006-08-10 14:10:00,99.87,99.88,99.73,99.83,56500.0,82.0531,82.0613,81.938,82.0202,56500.0
2006-08-10 14:15:00,99.84,99.84,99.7,99.74,28700.0,82.0284,82.0284,81.9134,81.9462,28700.0
2006-08-10 14:20:00,99.74,99.88,99.73,99.88,14200.0,81.9462,82.0613,81.938,82.0613,14200.0
2006-08-10 14:25:00,99.9,100.03,99.78,99.83,34700.0,82.0777,82.1845,81.9791,82.0202,34700.0
2006-08-10 14:30:00,99.83,99.95,99.78,99.89,25900.0,82.0202,82.1188,81.9791,82.0695,25900.0
2006-08-10 14:35:00,99.87,99.93,99.77,99.92,16000.0,82.0531,82.1024,81.9709,82.0941,16000.0
2006-08-10 14:40:00,99.92,99.97,99.79,99.79,25900.0,82.0941,82.1352,81.9873,81.9873,25900.0
2006-08-10 14:45:00,99.82,99.82,99.54,99.55,30300.0,82.012,82.012,81.7819,81.7901,30300.0
2006-08-10 14:50:00,99.5,99.65,99.31,99.56,45500.0,81.7491,81.8723,81.593,81.7984,45500.0
2006-08-10 14:55:00,99.56,99.66,99.46,99.61,34600.0,81.7984,81.8805,81.7162,81.8394,34600.0
2006-08-10 15:00:00,99.61,99.67,99.57,99.62,54700.0,81.8394,81.8887,81.8066,81.8477,54700.0
2006-08-10 15:05:00,99.63,99.72,99.55,99.69,35800.0,81.8559,81.9298,81.7901,81.9052,35800.0
2006-08-10 15:10:00,99.69,99.69,99.59,99.6,38500.0,81.9052,81.9052,81.823,81.8312,38500.0
2006-08-10 15:15:00,99.6,99.91,99.55,99.87,32900.0,81.8312,82.0859,81.7901,82.0531,32900.0
2006-08-10 15:20:00,99.87,99.99,99.81,99.86,26500.0,82.0531,82.1516,82.0038,82.0448,26500.0
2006-08-10 15:25:00,99.82,99.93,99.69,99.76,29100.0,82.012,82.1024,81.9052,81.9627,29100.0
2006-08-10 15:30:00,99.77,100.0,99.75,100.0,20100.0,81.9709,82.1599,81.9545,82.1599,20100.0
2006-08-10 15:35:00,100.0,100.35,100.0,100.21,80800.0,82.1599,82.4474,82.1599,82.3324,80800.0
2006-08-10 15:40:00,100.21,100.4,100.08,100.39,55300.0,82.3324,82.4885,82.2256,82.4803,55300.0
2006-08-10 15:45:00,100.39,100.47,100.13,100.36,78200.0,82.4803,82.546,82.2667,82.4556,78200.0
2006-08-10 15:50:00,100.33,100.45,100.14,100.26,78800.0,82.431,82.5296,82.2749,82.3735,78800.0
2006-08-10 15:55:00,100.26,100.38,100.24,100.26,77700.0,82.3735,82.4721,82.357,82.3735,77700.0
2006-08-11 09:30:00,100.15,100.15,99.38,99.42,38300.0,82.2831,82.2831,81.6505,81.6833,38300.0
2006-08-11 09:35:00,99.55,99.55,99.05,99.25,41900.0,81.7901,81.7901,81.3793,81.5437,41900.0
2006-08-11 09:40:00,99.16,99.24,99.02,99.03,33000.0,81.4697,81.5354,81.3547,81.3629,33000.0
2006-08-11 09:45:00,99.04,99.31,99.04,99.16,36100.0,81.3711,81.593,81.3711,81.4697,36100.0
2006-08-11 09:50:00,99.17,99.29,99.1,99.11,22100.0,81.4779,81.5765,81.4204,81.4286,22100.0
2006-08-11 09:55:00,99.11,99.15,98.84,98.85,25700.0,81.4286,81.4615,81.2068,81.215,25700.0
2006-08-11 10:00:00,98.95,99.05,98.8,98.93,18100.0,81.2972,81.3793,81.1739,81.2808,18100.0
2006-08-11 10:05:00,98.96,99.09,98.57,98.64,24000.0,81.3054,81.4122,80.985,81.0425,24000.0
2006-08-11 10:10:00,98.68,99.04,98.68,99.04,15500.0,81.0754,81.3711,81.0754,81.3711,15500.0
2006-08-11 10:15:00,99.02,99.19,98.99,99.12,30200.0,81.3547,81.4944,81.33,81.4369,30200.0
2006-08-11 10:20:00,99.12,99.48,99.12,99.42,20400.0,81.4369,81.7326,81.4369,81.6833,20400.0
2006-08-11 10:25:00,99.4,99.45,99.2,99.45,13900.0,81.6669,81.708,81.5026,81.708,13900.0
2006-08-11 10:30:00,99.42,99.49,99.41,99.49,30600.0,81.6833,81.7408,81.6751,81.7408,30600.0
2006-08-11 10:35:00,99.49,99.55,99.43,99.45,20700.0,81.7408,81.7901,81.6916,81.708,20700.0
2006-08-11 10:40:00,99.46,99.55,99.3,99.42,17800.0,81.7162,81.7901,81.5847,81.6833,17800.0
2006-08-11 10:45:00,99.42,99.42,99.26,99.29,9200.0,81.6833,81.6833,81.5519,81.5765,9200.0
2006-08-11 10:50:00,99.28,99.41,99.28,99.37,10200.0,81.5683,81.6751,81.5683,81.6423,10200.0
2006-08-11 10:55:00,99.4,99.57,99.4,99.43,17600.0,81.6669,81.8066,81.6669,81.6916,17600.0
2006-08-11 11:00:00,99.4,99.52,99.38,99.52,60700.0,81.6669,81.7655,81.6505,81.7655,60700.0
2006-08-11 11:05:00,99.54,99.66,99.5,99.55,63400.0,81.7819,81.8805,81.7491,81.7901,63400.0
2006-08-11 11:10:00,99.55,99.6,99.43,99.44,11600.0,81.7901,81.8312,81.6916,81.6998,11600.0
2006-08-11 11:15:00,99.45,99.45,99.28,99.3,14800.0,81.708,81.708,81.5683,81.5847,14800.0
2006-08-11 11:20:00,99.3,99.3,99.16,99.18,8700.0,81.5847,81.5847,81.4697,81.4862,8700.0
2006-08-11 11:25:00,99.17,99.43,99.17,99.39,13000.0,81.4779,81.6916,81.4779,81.6587,13000.0
2006-08-11 11:30:00,99.39,99.48,99.3,99.31,10400.0,81.6587,81.7326,81.5847,81.593,10400.0
2006-08-11 11:35:00,99.34,99.5,99.34,99.49,10100.0,81.6176,81.7491,81.6176,81.7408,10100.0
2006-08-11 11:40:00,99.5,99.5,99.43,99.43,12600.0,81.7491,81.7491,81.6916,81.6916,12600.0
2006-08-11 11:45:00,99.45,99.46,99.3,99.33,17400.0,81.708,81.7162,81.5847,81.6094,17400.0
2006-08-11 11:50:00,99.35,99.5,99.25,99.25,24600.0,81.6258,81.7491,81.5437,81.5437,24600.0
2006-08-11 11:55:00,99.25,99.4,99.22,99.38,7700.0,81.5437,81.6669,81.519,81.6505,7700.0
2006-08-11 12:00:00,99.38,99.38,99.14,99.18,8600.0,81.6505,81.6505,81.4533,81.4862,8600.0
2006-08-11 12:05:00,99.16,99.16,99.03,99.05,7100.0,81.4697,81.4697,81.3629,81.3793,7100.0
2006-08-11 12:10:00,99.08,99.09,98.9,98.9,8000.0,81.404,81.4122,81.2561,81.2561,8000.0
2006-08-11 12:15:00,98.89,98.89,98.53,98.73,28800.0,81.2479,81.2479,80.9521,81.1164,28800.0
2006-08-11 12:20:00,98.78,98.9,98.61,98.64,20600.0,81.1575,81.2561,81.0178,81.0425,20600.0
2006-08-11 12:25:00,98.65,98.73,98.5,98.73,38800.0,81.0507,81.1164,80.9275,81.1164,38800.0
2006-08-11 12:30:00,98.73,98.87,98.72,98.85,13400.0,81.1164,81.2315,81.1082,81.215,13400.0
2006-08-11 12:35:00,98.83,98.88,98.76,98.83,9000.0,81.1986,81.2397,81.1411,81.1986,9000.0
2006-08-11 12:40:00,98.84,98.84,98.72,98.75,6400.0,81.2068,81.2068,81.1082,81.1329,6400.0
2006-08-11 12:45:00,98.75,98.87,98.72,98.8,11400.0,81.1329,81.2315,81.1082,81.1739,11400.0
2006-08-11 12:50:00,98.79,98.89,98.65,98.88,10500.0,81.1657,81.2479,81.0507,81.2397,10500.0
2006-08-11 12:55:00,98.86,98.87,98.53,98.61,21000.0,81.2232,81.2315,80.9521,81.0178,21000.0
2006-08-11 13:00:00,98.59,98.73,98.59,98.64,8900.0,81.0014,81.1164,81.0014,81.0425,8900.0
2006-08-11 13:05:00,98.64,98.71,98.63,98.7,12500.0,81.0425,81.1,81.0343,81.0918,12500.0
2006-08-11 13:10:00,98.7,98.75,98.66,98.71,7700.0,81.0918,81.1329,81.0589,81.1,7700.0
2006-08-11 13:15:00,98.71,98.71,98.54,98.57,10900.0,81.1,81.1,80.9603,80.985,10900.0
2006-08-11 13:20:00,98.55,98.64,98.55,98.6,24500.0,80.9685,81.0425,80.9685,81.0096,24500.0
2006-08-11 13:25:00,98.6,98.61,98.48,98.56,29800.0,81.0096,81.0178,80.911,80.9768,29800.0
2006-08-11 13:30:00,98.56,98.6,98.43,98.45,30800.0,80.9768,81.0096,80.87,80.8864,30800.0
2006-08-11 13:35:00,98.44,98.53,98.37,98.38,19900.0,80.8782,80.9521,80.8207,80.8289,19900.0
2006-08-11 13:40:00,98.4,98.4,98.24,98.36,32500.0,80.8453,80.8453,80.7138,80.8124,32500.0
2006-08-11 13:45:00,98.35,98.35,98.25,98.34,13800.0,80.8042,80.8042,80.7221,80.796,13800.0
2006-08-11 13:50:00,98.29,98.6,98.29,98.45,19500.0,80.7549,81.0096,80.7549,80.8864,19500.0
2006-08-11 13:55:00,98.44,98.7,98.44,98.68,30900.0,80.8782,81.0918,80.8782,81.0754,30900.0
2006-08-11 14:00:00,98.65,99.1,98.65,98.82,78800.0,81.0507,81.4204,81.0507,81.1904,78800.0
2006-08-11 14:05:00,98.81,98.83,98.66,98.7,33500.0,81.1822,81.1986,81.0589,81.0918,33500.0
2006-08-11 14:10:00,98.73,98.74,98.49,98.57,22100.0,81.1164,81.1246,80.9192,80.985,22100.0
2006-08-11 14:15:00,98.58,98.77,98.58,98.61,24000.0,80.9932,81.1493,80.9932,81.0178,24000.0
2006-08-11 14:20:00,98.61,98.76,98.44,98.44,17700.0,81.0178,81.1411,80.8782,80.8782,17700.0
2006-08-11 14:25:00,98.45,98.5,98.42,98.43,12300.0,80.8864,80.9275,80.8617,80.87,12300.0
2006-08-11 14:30:00,98.43,98.48,98.3,98.3,14600.0,80.87,80.911,80.7631,80.7631,14600.0
2006-08-11 14:35:00,98.31,98.35,98.24,98.25,34800.0,80.7714,80.8042,80.7138,80.7221,34800.0
2006-08-11 14:40:00,98.25,98.42,98.22,98.35,48500.0,80.7221,80.8617,80.6974,80.8042,48500.0
2006-08-11 14:45:00,98.35,98.36,98.19,98.2,18400.0,80.8042,80.8124,80.6728,80.681,18400.0
2006-08-11 14:50:00,98.2,98.28,98.18,98.28,35500.0,80.681,80.7467,80.6646,80.7467,35500.0
2006-08-11 14:55:00,98.28,98.31,98.21,98.21,15700.0,80.7467,80.7714,80.6892,80.6892,15700.0
2006-08-11 15:00:00,98.22,98.27,98.07,98.12,19700.0,80.6974,80.7385,80.5742,80.6153,19700.0
2006-08-11 15:05:00,98.12,98.17,98.09,98.09,74900.0,80.6153,80.6563,80.5906,80.5906,74900.0
2006-08-11 15:10:00,98.08,98.08,97.9,97.97,62500.0,80.5824,80.5824,80.4345,80.492,62500.0
2006-08-11 15:15:00,97.97,98.16,97.8,97.94,46000.0,80.492,80.6481,80.3523,80.4674,46000.0
2006-08-11 15:20:00,97.9,97.98,97.79,97.97,21900.0,80.4345,80.5002,80.3441,80.492,21900.0
2006-08-11 15:25:00,97.97,98.06,97.94,98.0,40100.0,80.492,80.566,80.4674,80.5167,40100.0
2006-08-11 15:30:00,98.03,98.18,97.99,98.01,43800.0,80.5413,80.6646,80.5085,80.5249,43800.0
2006-08-11 15:35:00,98.01,98.35,97.96,98.35,48000.0,80.5249,80.8042,80.4838,80.8042,48000.0
2006-08-11 15:40:00,98.37,98.45,98.32,98.45,36300.0,80.8207,80.8864,80.7796,80.8864,36300.0
2006-08-11 15:45:00,98.47,98.53,98.31,98.33,51500.0,80.9028,80.9521,80.7714,80.7878,51500.0
2006-08-11 15:50:00,98.34,98.55,98.34,98.43,44200.0,80.796,80.9685,80.796,80.87,44200.0
2006-08-11 15:55:00,98.42,98.5,98.32,98.33,50600.0,80.8617,80.9275,80.7796,80.7878,50600.0
2006-08-14 09:30:00,99.35,99.7,99.34,99.35,93100.0,81.6258,81.9134,81.6176,81.6258,93100.0
2006-08-14 09:35:00,99.35,99.4,99.12,99.38,35900.0,81.6258,81.6669,81.4369,81.6505,35900.0
2006-08-14 09:40:00,99.33,99.5,99.18,99.3,52200.0,81.6094,81.7491,81.4862,81.5847,52200.0
2006-08-14 09:45:00,99.3,99.44,99.22,99.43,43800.0,81.5847,81.6998,81.519,81.6916,43800.0
2006-08-14 09:50:00,99.43,99.48,99.36,99.45,26600.0,81.6916,81.7326,81.634,81.708,26600.0
2006-08-14 09:55:00,99.45,99.48,99.32,99.46,43300.0,81.708,81.7326,81.6012,81.7162,43300.0
2006-08-14 10:00:00,99.45,99.47,99.38,99.41,43000.0,81.708,81.7244,81.6505,81.6751,43000.0
2006-08-14 10:05:00,99.4,99.46,99.37,99.4,40300.0,81.6669,81.7162,81.6423,81.6669,40300.0
2006-08-14 10:10:00,99.4,99.46,99.35,99.37,38000.0,81.6669,81.7162,81.6258,81.6423,38000.0
2006-08-14 10:15:00,99.4,99.43,99.24,99.27,30300.0,81.6669,81.6916,81.5354,81.5601,30300.0
2006-08-14 10:20:00,99.28,99.29,99.16,99.25,21600.0,81.5683,81.5765,81.4697,81.5437,21600.0
2006-08-14 10:25:00,99.23,99.23,98.9,98.94,44800.0,81.5272,81.5272,81.2561,81.289,44800.0
2006-08-14 10:30:00,98.93,99.14,98.93,99.07,21100.0,81.2808,81.4533,81.2808,81.3958,21100.0
2006-08-14 10:35:00,99.08,99.13,98.97,98.98,34800.0,81.404,81.4451,81.3136,81.3218,34800.0
2006-08-14 10:40:00,98.98,98.99,98.88,98.9,15500.0,81.3218,81.33,81.2397,81.2561,15500.0
2006-08-14 10:45:00,98.91,99.13,98.91,99.11,16700.0,81.2643,81.4451,81.2643,81.4286,16700.0
2006-08-14 10:50:00,99.12,99.29,99.11,99.29,12600.0,81.4369,81.5765,81.4286,81.5765,12600.0
2006-08-14 10:55:00,99.3,99.33,99.23,99.3,13300.0,81.5847,81.6094,81.5272,81.5847,13300.0
2006-08-14 11:00:00,99.32,99.39,99.23,99.32,21500.0,81.6012,81.6587,81.5272,81.6012,21500.0
2006-08-14 11:05:00,99.36,99.49,99.35,99.45,34500.0,81.634,81.7408,81.6258,81.708,34500.0
2006-08-14 11:10:00,99.45,99.7,99.44,99.61,63700.0,81.708,81.9134,81.6998,81.8394,63700.0
2006-08-14 11:15:00,99.61,99.63,99.47,99.6,28200.0,81.8394,81.8559,81.7244,81.8312,28200.0
2006-08-14 11:20:00,99.62,99.69,99.57,99.66,33400.0,81.8477,81.9052,81.8066,81.8805,33400.0
2006-08-14 11:25:00,99.68,100.0,99.68,100.0,51000.0,81.897,82.1599,81.897,82.1599,51000.0
2006-08-14 11:30:00,99.99,100.25,99.99,100.22,64500.0,82.1516,82.3653,82.1516,82.3406,64500.0
2006-08-14 11:35:00,100.22,100.35,100.14,100.28,52500.0,82.3406,82.4474,82.2749,82.3899,52500.0
2006-08-14 11:40:00,100.32,100.42,100.3,100.35,35500.0,82.4228,82.5049,82.4063,82.4474,35500.0
2006-08-14 11:45:00,100.38,100.66,100.38,100.57,40900.0,82.4721,82.7021,82.4721,82.6282,40900.0
2006-08-14 11:50:00,100.57,100.72,100.46,100.61,70100.0,82.6282,82.7514,82.5378,82.661,70100.0
2006-08-14 11:55:00,100.59,100.75,100.55,100.7,53400.0,82.6446,82.7761,82.6117,82.735,53400.0
2006-08-14 12:00:00,100.68,100.68,100.13,100.2,56100.0,82.7186,82.7186,82.2667,82.3242,56100.0
2006-08-14 12:05:00,100.2,100.21,99.37,99.44,73000.0,82.3242,82.3324,81.6423,81.6998,73000.0
2006-08-14 12:10:00,99.45,99.85,99.27,99.8,81300.0,81.708,82.0366,81.5601,81.9955,81300.0
2006-08-14 12:15:00,99.8,99.94,99.65,99.88,27800.0,81.9955,82.1106,81.8723,82.0613,27800.0
2006-08-14 12:20:00,99.91,100.17,99.9,99.9,32600.0,82.0859,82.2995,82.0777,82.0777,32600.0
2006-08-14 12:25:00,99.95,99.95,99.79,99.79,20200.0,82.1188,82.1188,81.9873,81.9873,20200.0
2006-08-14 12:30:00,99.73,99.79,99.47,99.47,36600.0,81.938,81.9873,81.7244,81.7244,36600.0
2006-08-14 12:35:00,99.44,99.53,99.19,99.5,75300.0,81.6998,81.7737,81.4944,81.7491,75300.0
2006-08-14 12:40:00,99.5,99.55,99.18,99.33,36300.0,81.7491,81.7901,81.4862,81.6094,36300.0
2006-08-14 12:45:00,99.32,99.39,99.12,99.34,53800.0,81.6012,81.6587,81.4369,81.6176,53800.0
2006-08-14 12:50:00,99.34,99.4,99.13,99.15,44500.0,81.6176,81.6669,81.4451,81.4615,44500.0
2006-08-14 12:55:00,99.13,99.21,99.05,99.14,32200.0,81.4451,81.5108,81.3793,81.4533,32200.0
2006-08-14 13:00:00,99.14,99.15,99.0,99.11,50700.0,81.4533,81.4615,81.3383,81.4286,50700.0
2006-08-14 13:05:00,99.12,99.19,99.08,99.14,35700.0,81.4369,81.4944,81.404,81.4533,35700.0
2006-08-14 13:10:00,99.13,99.27,99.12,99.27,23700.0,81.4451,81.5601,81.4369,81.5601,23700.0
2006-08-14 13:15:00,99.33,99.33,99.19,99.21,23100.0,81.6094,81.6094,81.4944,81.5108,23100.0
2006-08-14 13:20:00,99.21,99.24,99.13,99.24,27600.0,81.5108,81.5354,81.4451,81.5354,27600.0
2006-08-14 13:25:00,99.23,99.29,99.06,99.29,42200.0,81.5272,81.5765,81.3876,81.5765,42200.0
2006-08-14 13:30:00,99.31,99.47,99.21,99.46,18200.0,81.593,81.7244,81.5108,81.7162,18200.0
2006-08-14 13:35:00,99.45,99.45,99.3,99.37,18300.0,81.708,81.708,81.5847,81.6423,18300.0
2006-08-14 13:40:00,99.37,99.41,99.35,99.39,14900.0,81.6423,81.6751,81.6258,81.6587,14900.0
2006-08-14 13:45:00,99.39,99.52,99.37,99.38,26300.0,81.6587,81.7655,81.6423,81.6505,26300.0
2006-08-14 13:50:00,99.38,99.4,99.15,99.16,30300.0,81.6505,81.6669,81.4615,81.4697,30300.0
2006-08-14 13:55:00,99.17,99.18,98.42,98.43,75400.0,81.4779,81.4862,80.8617,80.87,75400.0
2006-08-14 14:00:00,98.43,98.6,98.3,98.4,144000.0,80.87,81.0096,80.7631,80.8453,144000.0
2006-08-14 14:05:00,98.4,98.4,98.06,98.29,64000.0,80.8453,80.8453,80.566,80.7549,64000.0
2006-08-14 14:10:00,98.27,98.27,97.96,98.05,54000.0,80.7385,80.7385,80.4838,80.5577,54000.0
2006-08-14 14:15:00,98.05,98.25,98.02,98.16,33600.0,80.5577,80.7221,80.5331,80.6481,33600.0
2006-08-14 14:20:00,98.16,98.18,98.01,98.12,24800.0,80.6481,80.6646,80.5249,80.6153,24800.0
2006-08-14 14:25:00,98.12,98.54,98.0,98.52,27900.0,80.6153,80.9603,80.5167,80.9439,27900.0
2006-08-14 14:30:00,98.54,98.66,98.46,98.64,34200.0,80.9603,81.0589,80.8946,81.0425,34200.0
2006-08-14 14:35:00,98.59,98.77,98.53,98.69,21100.0,81.0014,81.1493,80.9521,81.0836,21100.0
2006-08-14 14:40:00,98.69,98.71,98.5,98.51,18000.0,81.0836,81.1,80.9275,80.9357,18000.0
2006-08-14 14:45:00,98.51,98.56,98.36,98.51,18100.0,80.9357,80.9768,80.8124,80.9357,18100.0
2006-08-14 14:50:00,98.53,98.53,98.16,98.17,14600.0,80.9521,80.9521,80.6481,80.6563,14600.0
2006-08-14 14:55:00,98.15,98.41,98.0,98.34,64500.0,80.6399,80.8535,80.5167,80.796,64500.0
2006-08-14 15:00:00,98.35,98.35,98.1,98.1,42000.0,80.8042,80.8042,80.5988,80.5988,42000.0
2006-08-14 15:05:00,98.11,98.14,97.95,98.07,58600.0,80.607,80.6317,80.4756,80.5742,58600.0
2006-08-14 15:10:00,98.07,98.18,97.92,98.07,44600.0,80.5742,80.6646,80.4509,80.5742,44600.0
2006-08-14 15:15:00,98.08,98.08,97.95,98.06,42200.0,80.5824,80.5824,80.4756,80.566,42200.0
2006-08-14 15:20:00,98.11,98.2,98.05,98.13,45300.0,80.607,80.681,80.5577,80.6235,45300.0
2006-08-14 15:25:00,98.15,98.48,98.15,98.3,45800.0,80.6399,80.911,80.6399,80.7631,45800.0
2006-08-14 15:30:00,98.31,98.31,98.0,98.04,38400.0,80.7714,80.7714,80.5167,80.5495,38400.0
2006-08-14 15:35:00,98.04,98.23,97.92,98.21,37700.0,80.5495,80.7056,80.4509,80.6892,37700.0
2006-08-14 15:40:00,98.19,98.36,98.19,98.36,42400.0,80.6728,80.8124,80.6728,80.8124,42400.0
2006-08-14 15:45:00,98.36,98.44,98.26,98.26,37400.0,80.8124,80.8782,80.7303,80.7303,37400.0
2006-08-14 15:50:00,98.24,98.32,98.1,98.24,46900.0,80.7138,80.7796,80.5988,80.7138,46900.0
2006-08-14 15:55:00,98.24,98.32,98.18,98.22,65300.0,80.7138,80.7796,80.6646,80.6974,65300.0
2006-08-15 09:30:00,98.75,99.15,98.75,99.15,104900.0,81.1329,81.4615,81.1329,81.4615,104900.0
2006-08-15 09:35:00,99.14,99.68,98.9,98.91,89700.0,81.4533,81.897,81.2561,81.2643,89700.0
2006-08-15 09:40:00,98.99,99.27,98.96,98.98,21600.0,81.33,81.5601,81.3054,81.3218,21600.0
2006-08-15 09:45:00,98.97,99.27,98.83,99.06,98600.0,81.3136,81.5601,81.1986,81.3876,98600.0
2006-08-15 09:50:00,99.1,99.35,99.07,99.1,82200.0,81.4204,81.6258,81.3958,81.4204,82200.0
2006-08-15 09:55:00,99.07,99.34,98.95,99.07,78200.0,81.3958,81.6176,81.2972,81.3958,78200.0
2006-08-15 10:00:00,99.14,99.21,98.95,99.12,43600.0,81.4533,81.5108,81.2972,81.4369,43600.0
2006-08-15 10:05:00,99.16,99.25,98.86,99.02,65500.0,81.4697,81.5437,81.2232,81.3547,65500.0
2006-08-15 10:10:00,99.03,99.08,98.91,99.03,38700.0,81.3629,81.404,81.2643,81.3629,38700.0
2006-08-15 10:15:00,99.03,99.14,98.54,98.72,34900.0,81.3629,81.4533,80.9603,81.1082,34900.0
2006-08-15 10:20:00,98.63,98.72,98.14,98.14,56200.0,81.0343,81.1082,80.6317,80.6317,56200.0
2006-08-15 10:25:00,98.19,98.35,98.07,98.17,37500.0,80.6728,80.8042,80.5742,80.6563,37500.0
2006-08-15 10:30:00,98.15,98.41,98.08,98.29,56400.0,80.6399,80.8535,80.5824,80.7549,56400.0
2006-08-15 10:35:00,98.28,98.7,98.26,98.46,57900.0,80.7467,81.0918,80.7303,80.8946,57900.0
2006-08-15 10:40:00,98.53,98.85,98.49,98.71,53200.0,80.9521,81.215,80.9192,81.1,53200.0
2006-08-15 10:45:00,98.71,98.86,98.6,98.64,74700.0,81.1,81.2232,81.0096,81.0425,74700.0
2006-08-15 10:50:00,98.66,98.66,98.47,98.52,36300.0,81.0589,81.0589,80.9028,80.9439,36300.0
2006-08-15 10:55:00,98.54,98.69,98.52,98.56,36500.0,80.9603,81.0836,80.9439,80.9768,36500.0
2006-08-15 11:00:00,98.59,98.7,98.5,98.7,42900.0,81.0014,81.0918,80.9275,81.0918,42900.0
2006-08-15 11:05:00,98.71,98.77,98.64,98.72,47400.0,81.1,81.1493,81.0425,81.1082,47400.0
2006-08-15 11:10:00,98.73,98.79,98.58,98.75,74800.0,81.1164,81.1657,80.9932,81.1329,74800.0
2006-08-15 11:15:00,98.76,98.8,98.54,98.59,65000.0,81.1411,81.1739,80.9603,81.0014,65000.0
2006-08-15 11:20:00,98.58,98.72,98.58,98.68,25400.0,80.9932,81.1082,80.9932,81.0754,25400.0
2006-08-15 11:25:00,98.64,98.66,98.46,98.57,50700.0,81.0425,81.0589,80.8946,80.985,50700.0
2006-08-15 11:30:00,98.57,98.75,98.57,98.7,26600.0,80.985,81.1329,80.985,81.0918,26600.0
2006-08-15 11:35:00,98.7,98.82,98.62,98.71,15100.0,81.0918,81.1904,81.0261,81.1,15100.0
2006-08-15 11:40:00,98.67,98.86,98.67,98.86,9300.0,81.0671,81.2232,81.0671,81.2232,9300.0
2006-08-15 11:45:00,98.84,98.89,98.8,98.89,8100.0,81.2068,81.2479,81.1739,81.2479,8100.0
2006-08-15 11:50:00,98.89,99.0,98.86,98.89,17600.0,81.2479,81.3383,81.2232,81.2479,17600.0
2006-08-15 11:55:00,98.89,98.93,98.85,98.87,9200.0,81.2479,81.2808,81.215,81.2315,9200.0
2006-08-15 12:00:00,98.86,99.07,98.86,98.99,17600.0,81.2232,81.3958,81.2232,81.33,17600.0
2006-08-15 12:05:00,98.97,99.06,98.92,99.0,31200.0,81.3136,81.3876,81.2725,81.3383,31200.0
2006-08-15 12:10:00,99.01,99.18,98.97,99.11,34100.0,81.3465,81.4862,81.3136,81.4286,34100.0
2006-08-15 12:15:00,99.12,99.13,98.91,98.94,26300.0,81.4369,81.4451,81.2643,81.289,26300.0
2006-08-15 12:20:00,98.95,99.18,98.95,99.14,30600.0,81.2972,81.4862,81.2972,81.4533,30600.0
2006-08-15 12:25:00,99.12,99.12,99.0,99.08,8700.0,81.4369,81.4369,81.3383,81.404,8700.0
2006-08-15 12:30:00,99.12,99.15,99.05,99.1,68500.0,81.4369,81.4615,81.3793,81.4204,68500.0
2006-08-15 12:35:00,99.1,99.21,99.1,99.15,16300.0,81.4204,81.5108,81.4204,81.4615,16300.0
2006-08-15 12:40:00,99.18,99.23,99.15,99.21,65000.0,81.4862,81.5272,81.4615,81.5108,65000.0
2006-08-15 12:45:00,99.23,99.29,99.15,99.29,82900.0,81.5272,81.5765,81.4615,81.5765,82900.0
2006-08-15 12:50:00,99.26,99.35,99.25,99.33,35700.0,81.5519,81.6258,81.5437,81.6094,35700.0
2006-08-15 12:55:00,99.35,99.35,99.22,99.29,23700.0,81.6258,81.6258,81.519,81.5765,23700.0
2006-08-15 13:00:00,99.3,99.3,99.11,99.14,25500.0,81.5847,81.5847,81.4286,81.4533,25500.0
2006-08-15 13:05:00,99.1,99.16,99.07,99.13,13200.0,81.4204,81.4697,81.3958,81.4451,13200.0
2006-08-15 13:10:00,99.14,99.31,99.07,99.31,17000.0,81.4533,81.593,81.3958,81.593,17000.0
2006-08-15 13:15:00,99.31,99.32,99.07,99.09,29100.0,81.593,81.6012,81.3958,81.4122,29100.0
2006-08-15 13:20:00,99.1,99.35,99.07,99.3,25100.0,81.4204,81.6258,81.3958,81.5847,25100.0
2006-08-15 13:25:00,99.32,99.36,99.1,99.1,12500.0,81.6012,81.634,81.4204,81.4204,12500.0
2006-08-15 13:30:00,99.14,99.35,99.06,99.31,18000.0,81.4533,81.6258,81.3876,81.593,18000.0
2006-08-15 13:35:00,99.31,99.42,99.27,99.38,51500.0,81.593,81.6833,81.5601,81.6505,51500.0
2006-08-15 13:40:00,99.36,99.43,99.3,99.35,9300.0,81.634,81.6916,81.5847,81.6258,9300.0
2006-08-15 13:45:00,99.35,99.4,99.27,99.38,17200.0,81.6258,81.6669,81.5601,81.6505,17200.0
2006-08-15 13:50:00,99.38,99.4,99.31,99.38,15100.0,81.6505,81.6669,81.593,81.6505,15100.0
2006-08-15 13:55:00,99.36,99.38,99.29,99.34,30800.0,81.634,81.6505,81.5765,81.6176,30800.0
2006-08-15 14:00:00,99.34,99.41,99.25,99.28,24500.0,81.6176,81.6751,81.5437,81.5683,24500.0
2006-08-15 14:05:00,99.27,99.35,99.26,99.32,19500.0,81.5601,81.6258,81.5519,81.6012,19500.0
2006-08-15 14:10:00,99.35,99.45,99.32,99.43,20200.0,81.6258,81.708,81.6012,81.6916,20200.0
2006-08-15 14:15:00,99.43,99.49,99.38,99.49,20700.0,81.6916,81.7408,81.6505,81.7408,20700.0
2006-08-15 14:20:00,99.43,99.48,99.39,99.45,26000.0,81.6916,81.7326,81.6587,81.708,26000.0
2006-08-15 14:25:00,99.44,99.48,99.31,99.36,26700.0,81.6998,81.7326,81.593,81.634,26700.0
2006-08-15 14:30:00,99.37,99.44,99.37,99.43,16000.0,81.6423,81.6998,81.6423,81.6916,16000.0
2006-08-15 14:35:00,99.43,99.68,99.43,99.68,42000.0,81.6916,81.897,81.6916,81.897,42000.0
2006-08-15 14:40:00,99.67,99.87,99.66,99.76,34800.0,81.8887,82.0531,81.8805,81.9627,34800.0
2006-08-15 14:45:00,99.77,99.86,99.66,99.8,14000.0,81.9709,82.0448,81.8805,81.9955,14000.0
2006-08-15 14:50:00,99.72,99.78,99.7,99.77,10600.0,81.9298,81.9791,81.9134,81.9709,10600.0
2006-08-15 14:55:00,99.78,99.8,99.65,99.66,25900.0,81.9791,81.9955,81.8723,81.8805,25900.0
2006-08-15 15:00:00,99.66,99.81,99.46,99.55,57400.0,81.8805,82.0038,81.7162,81.7901,57400.0
2006-08-15 15:05:00,99.55,99.75,99.54,99.72,35700.0,81.7901,81.9545,81.7819,81.9298,35700.0
2006-08-15 15:10:00,99.73,99.78,99.72,99.75,10200.0,81.938,81.9791,81.9298,81.9545,10200.0
2006-08-15 15:15:00,99.74,99.79,99.69,99.69,12900.0,81.9462,81.9873,81.9052,81.9052,12900.0
2006-08-15 15:20:00,99.66,99.8,99.66,99.7,25500.0,81.8805,81.9955,81.8805,81.9134,25500.0
2006-08-15 15:25:00,99.71,99.77,99.67,99.72,14900.0,81.9216,81.9709,81.8887,81.9298,14900.0
2006-08-15 15:30:00,99.74,99.83,99.7,99.8,53800.0,81.9462,82.0202,81.9134,81.9955,53800.0
2006-08-15 15:35:00,99.81,100.01,99.76,100.01,49700.0,82.0038,82.1681,81.9627,82.1681,49700.0
2006-08-15 15:40:00,100.01,100.25,100.0,100.18,100100.0,82.1681,82.3653,82.1599,82.3078,100100.0
2006-08-15 15:45:00,100.18,100.35,100.17,100.3,101400.0,82.3078,82.4474,82.2995,82.4063,101400.0
2006-08-15 15:50:00,100.3,100.31,100.02,100.03,37700.0,82.4063,82.4146,82.1763,82.1845,37700.0
2006-08-15 15:55:00,100.01,100.16,99.99,100.08,82900.0,82.1681,82.2913,82.1516,82.2256,82900.0
2006-08-16 09:30:00,101.8,101.9,101.1,101.29,108500.0,83.6387,83.7209,83.0636,83.2197,108500.0
2006-08-16 09:35:00,101.28,101.57,100.74,100.85,83600.0,83.2115,83.4498,82.7678,82.8582,83600.0
2006-08-16 09:40:00,100.84,100.84,100.27,100.63,92200.0,82.85,82.85,82.3817,82.6775,92200.0
2006-08-16 09:45:00,100.64,101.06,100.6,100.97,78800.0,82.6857,83.0308,82.6528,82.9568,78800.0
2006-08-16 09:50:00,101.05,101.4,101.0,101.1,45900.0,83.0225,83.3101,82.9815,83.0636,45900.0
2006-08-16 09:55:00,101.11,101.16,100.69,100.76,65100.0,83.0718,83.1129,82.7268,82.7843,65100.0
2006-08-16 10:00:00,100.75,101.0,100.61,100.86,41000.0,82.7761,82.9815,82.661,82.8664,41000.0
2006-08-16 10:05:00,100.85,101.02,100.81,101.02,51200.0,82.8582,82.9979,82.8254,82.9979,51200.0
2006-08-16 10:10:00,100.97,101.04,100.7,100.7,27700.0,82.9568,83.0143,82.735,82.735,27700.0
2006-08-16 10:15:00,100.72,100.85,100.65,100.71,76000.0,82.7514,82.8582,82.6939,82.7432,76000.0
2006-08-16 10:20:00,100.71,101.0,100.7,100.84,20300.0,82.7432,82.9815,82.735,82.85,20300.0
2006-08-16 10:25:00,100.84,101.0,100.81,100.99,25100.0,82.85,82.9815,82.8254,82.9732,25100.0
2006-08-16 10:30:00,100.99,101.05,100.62,100.7,52100.0,82.9732,83.0225,82.6693,82.735,52100.0
2006-08-16 10:35:00,100.72,100.9,100.7,100.7,22200.0,82.7514,82.8993,82.735,82.735,22200.0
2006-08-16 10:40:00,100.69,100.81,100.63,100.81,25400.0,82.7268,82.8254,82.6775,82.8254,25400.0
2006-08-16 10:45:00,100.81,100.94,100.77,100.94,29500.0,82.8254,82.9322,82.7925,82.9322,29500.0
2006-08-16 10:50:00,100.93,100.99,100.89,100.96,25700.0,82.924,82.9732,82.8911,82.9486,25700.0
2006-08-16 10:55:00,100.99,101.08,100.93,100.95,37300.0,82.9732,83.0472,82.924,82.9404,37300.0
2006-08-16 11:00:00,100.95,100.97,100.86,100.94,18900.0,82.9404,82.9568,82.8664,82.9322,18900.0
2006-08-16 11:05:00,100.94,101.09,100.91,101.04,45400.0,82.9322,83.0554,82.9075,83.0143,45400.0
2006-08-16 11:10:00,101.07,101.26,100.99,101.26,83100.0,83.039,83.1951,82.9732,83.1951,83100.0
2006-08-16 11:15:00,101.27,101.57,101.27,101.56,35400.0,83.2033,83.4498,83.2033,83.4416,35400.0
2006-08-16 11:20:00,101.57,101.7,101.56,101.6,59000.0,83.4498,83.5566,83.4416,83.4744,59000.0
2006-08-16 11:25:00,101.6,101.7,101.5,101.51,38000.0,83.4744,83.5566,83.3923,83.4005,38000.0
2006-08-16 11:30:00,101.52,101.7,101.49,101.68,25100.0,83.4087,83.5566,83.384,83.5401,25100.0
2006-08-16 11:35:00,101.69,101.7,101.52,101.52,42200.0,83.5484,83.5566,83.4087,83.4087,42200.0
2006-08-16 11:40:00,101.52,101.7,101.52,101.7,33400.0,83.4087,83.5566,83.4087,83.5566,33400.0
2006-08-16 11:45:00,101.7,101.97,101.69,101.97,82000.0,83.5566,83.7784,83.5484,83.7784,82000.0
2006-08-16 11:50:00,101.95,102.32,101.9,102.17,64800.0,83.762,84.066,83.7209,83.9427,64800.0
2006-08-16 11:55:00,102.17,102.25,102.04,102.06,28000.0,83.9427,84.0085,83.8359,83.8524,28000.0
2006-08-16 12:00:00,102.06,102.08,101.97,102.04,57400.0,83.8524,83.8688,83.7784,83.8359,57400.0
2006-08-16 12:05:00,102.04,102.13,101.98,102.11,36500.0,83.8359,83.9099,83.7866,83.8934,36500.0
2006-08-16 12:10:00,102.13,102.36,102.09,102.34,25400.0,83.9099,84.0988,83.877,84.0824,25400.0
2006-08-16 12:15:00,102.38,102.44,102.29,102.39,25600.0,84.1153,84.1646,84.0413,84.1235,25600.0
2006-08-16 12:20:00,102.39,102.73,102.38,102.71,52000.0,84.1235,84.4028,84.1153,84.3864,52000.0
2006-08-16 12:25:00,102.67,102.79,102.55,102.66,31100.0,84.3535,84.4521,84.2549,84.3453,31100.0
2006-08-16 12:30:00,102.67,102.99,102.67,102.97,54500.0,84.3535,84.6164,84.3535,84.6,54500.0
2006-08-16 12:35:00,102.96,103.11,102.76,102.83,44600.0,84.5918,84.715,84.4275,84.485,44600.0
2006-08-16 12:40:00,102.83,103.08,102.81,103.02,28000.0,84.485,84.6904,84.4686,84.6411,28000.0
2006-08-16 12:45:00,103.02,103.06,102.66,102.77,41500.0,84.6411,84.674,84.3453,84.4357,41500.0
2006-08-16 12:50:00,102.79,102.79,102.55,102.58,28100.0,84.4521,84.4521,84.2549,84.2796,28100.0
2006-08-16 12:55:00,102.58,102.6,102.48,102.49,31400.0,84.2796,84.296,84.1974,84.2056,31400.0
2006-08-16 13:00:00,102.49,102.51,102.37,102.51,26100.0,84.2056,84.2221,84.1071,84.2221,26100.0
2006-08-16 13:05:00,102.5,102.75,102.5,102.72,15500.0,84.2139,84.4193,84.2139,84.3946,15500.0
2006-08-16 13:10:00,102.7,102.9,102.7,102.89,14300.0,84.3782,84.5425,84.3782,84.5343,14300.0
2006-08-16 13:15:00,102.9,103.05,102.89,103.02,15700.0,84.5425,84.6657,84.5343,84.6411,15700.0
2006-08-16 13:20:00,103.02,103.02,102.91,102.93,17300.0,84.6411,84.6411,84.5507,84.5671,17300.0
2006-08-16 13:25:00,102.91,102.91,102.71,102.83,20600.0,84.5507,84.5507,84.3864,84.485,20600.0
2006-08-16 13:30:00,102.8,102.86,102.65,102.65,24800.0,84.4603,84.5096,84.3371,84.3371,24800.0
2006-08-16 13:35:00,102.64,102.75,102.56,102.67,17700.0,84.3289,84.4193,84.2632,84.3535,17700.0
2006-08-16 13:40:00,102.68,102.79,102.61,102.77,45900.0,84.3617,84.4521,84.3042,84.4357,45900.0
2006-08-16 13:45:00,102.77,102.88,102.63,102.81,32200.0,84.4357,84.5261,84.3207,84.4686,32200.0
2006-08-16 13:50:00,102.8,102.8,102.71,102.75,19400.0,84.4603,84.4603,84.3864,84.4193,19400.0
2006-08-16 13:55:00,102.78,102.83,102.75,102.8,8900.0,84.4439,84.485,84.4193,84.4603,8900.0
2006-08-16 14:00:00,102.81,103.0,102.8,102.81,30900.0,84.4686,84.6247,84.4603,84.4686,30900.0
2006-08-16 14:05:00,102.78,102.79,102.49,102.49,24600.0,84.4439,84.4521,84.2056,84.2056,24600.0
2006-08-16 14:10:00,102.47,102.48,102.37,102.48,36300.0,84.1892,84.1974,84.1071,84.1974,36300.0
2006-08-16 14:15:00,102.48,102.65,102.44,102.63,32300.0,84.1974,84.3371,84.1646,84.3207,32300.0
2006-08-16 14:20:00,102.62,102.69,102.55,102.64,21700.0,84.3125,84.37,84.2549,84.3289,21700.0
2006-08-16 14:25:00,102.64,102.76,102.62,102.72,18400.0,84.3289,84.4275,84.3125,84.3946,18400.0
2006-08-16 14:30:00,102.72,103.14,102.71,103.11,54500.0,84.3946,84.7397,84.3864,84.715,54500.0
2006-08-16 14:35:00,103.11,103.25,102.94,103.0,66300.0,84.715,84.8301,84.5754,84.6247,66300.0
2006-08-16 14:40:00,103.0,103.22,102.96,103.22,37500.0,84.6247,84.8054,84.5918,84.8054,37500.0
2006-08-16 14:45:00,103.22,103.3,103.17,103.28,43100.0,84.8054,84.8711,84.7643,84.8547,43100.0
2006-08-16 14:50:00,103.28,103.33,103.17,103.33,23000.0,84.8547,84.8958,84.7643,84.8958,23000.0
2006-08-16 14:55:00,103.33,103.36,103.18,103.36,36500.0,84.8958,84.9204,84.7725,84.9204,36500.0
2006-08-16 15:00:00,103.35,103.43,103.28,103.34,45300.0,84.9122,84.9779,84.8547,84.904,45300.0
2006-08-16 15:05:00,103.34,103.49,103.33,103.49,51100.0,84.904,85.0272,84.8958,85.0272,51100.0
2006-08-16 15:10:00,103.45,103.62,103.43,103.56,66500.0,84.9944,85.1341,84.9779,85.0848,66500.0
2006-08-16 15:15:00,103.6,103.67,103.1,103.45,85100.0,85.1176,85.1751,84.7068,84.9944,85100.0
2006-08-16 15:20:00,103.44,103.44,103.19,103.22,36400.0,84.9862,84.9862,84.7808,84.8054,36400.0
2006-08-16 15:25:00,103.24,103.24,103.15,103.2,39100.0,84.8218,84.8218,84.7479,84.789,39100.0
2006-08-16 15:30:00,103.21,103.79,103.2,103.79,145400.0,84.7972,85.2737,84.789,85.2737,145400.0
2006-08-16 15:35:00,103.79,104.21,103.72,104.1,128700.0,85.2737,85.6188,85.2162,85.5284,128700.0
2006-08-16 15:40:00,104.1,104.34,104.0,104.27,131100.0,85.5284,85.7256,85.4463,85.6681,131100.0
2006-08-16 15:45:00,104.26,104.38,104.02,104.05,85700.0,85.6599,85.7585,85.4627,85.4873,85700.0
2006-08-16 15:50:00,104.06,104.47,103.9,104.47,194700.0,85.4956,85.8324,85.3641,85.8324,194700.0
2006-08-16 15:55:00,104.43,104.52,104.19,104.2,223200.0,85.7995,85.8735,85.6024,85.6106,223200.0
2006-08-17 09:30:00,103.18,103.18,103.0,103.17,21900.0,84.7725,84.7725,84.6247,84.7643,21900.0
2006-08-17 09:35:00,103.16,103.94,103.13,103.51,39700.0,84.7561,85.397,84.7315,85.0437,39700.0
2006-08-17 09:40:00,103.5,103.5,103.05,103.17,33100.0,85.0355,85.0355,84.6657,84.7643,33100.0
2006-08-17 09:45:00,103.18,103.25,102.75,102.88,32400.0,84.7725,84.8301,84.4193,84.5261,32400.0
2006-08-17 09:50:00,102.97,103.32,102.93,103.02,42100.0,84.6,84.8876,84.5671,84.6411,42100.0
2006-08-17 09:55:00,103.0,103.1,102.94,102.94,17400.0,84.6247,84.7068,84.5754,84.5754,17400.0
2006-08-17 10:00:00,102.93,103.51,102.85,103.4,37700.0,84.5671,85.0437,84.5014,84.9533,37700.0
2006-08-17 10:05:00,103.4,103.6,103.4,103.54,34100.0,84.9533,85.1176,84.9533,85.0683,34100.0
2006-08-17 10:10:00,103.56,103.64,103.34,103.57,23900.0,85.0848,85.1505,84.904,85.093,23900.0
2006-08-17 10:15:00,103.61,103.76,103.28,103.28,29700.0,85.1258,85.2491,84.8547,84.8547,29700.0
2006-08-17 10:20:00,103.29,103.43,103.25,103.42,25500.0,84.8629,84.9779,84.8301,84.9697,25500.0
2006-08-17 10:25:00,103.42,103.46,103.3,103.35,14900.0,84.9697,85.0026,84.8711,84.9122,14900.0
2006-08-17 10:30:00,103.35,103.49,103.13,103.49,20000.0,84.9122,85.0272,84.7315,85.0272,20000.0
2006-08-17 10:35:00,103.42,103.63,103.38,103.41,25800.0,84.9697,85.1423,84.9369,84.9615,25800.0
2006-08-17 10:40:00,103.44,103.49,103.3,103.49,11900.0,84.9862,85.0272,84.8711,85.0272,11900.0
2006-08-17 10:45:00,103.5,103.65,103.5,103.64,14100.0,85.0355,85.1587,85.0355,85.1505,14100.0
2006-08-17 10:50:00,103.64,103.7,103.56,103.62,10300.0,85.1505,85.1998,85.0848,85.1341,10300.0
2006-08-17 10:55:00,103.62,103.8,103.56,103.8,14800.0,85.1341,85.2819,85.0848,85.2819,14800.0
2006-08-17 11:00:00,103.8,103.94,103.73,103.75,26300.0,85.2819,85.397,85.2244,85.2409,26300.0
2006-08-17 11:05:00,103.76,104.05,103.75,104.05,20000.0,85.2491,85.4873,85.2409,85.4873,20000.0
2006-08-17 11:10:00,104.05,104.28,104.0,104.22,25500.0,85.4873,85.6763,85.4463,85.627,25500.0
2006-08-17 11:15:00,104.23,104.46,104.22,104.39,27100.0,85.6352,85.8242,85.627,85.7667,27100.0
2006-08-17 11:20:00,104.39,104.46,104.11,104.14,51300.0,85.7667,85.8242,85.5366,85.5613,51300.0
2006-08-17 11:25:00,104.14,104.24,104.09,104.22,21700.0,85.5613,85.6434,85.5202,85.627,21700.0
2006-08-17 11:30:00,104.16,104.44,104.09,104.17,37200.0,85.5777,85.8078,85.5202,85.5859,37200.0
2006-08-17 11:35:00,104.09,104.29,104.02,104.2,24800.0,85.5202,85.6845,85.4627,85.6106,24800.0
2006-08-17 11:40:00,104.22,104.26,103.93,104.09,23900.0,85.627,85.6599,85.3887,85.5202,23900.0
2006-08-17 11:45:00,104.08,104.13,103.89,104.13,34500.0,85.512,85.5531,85.3559,85.5531,34500.0
2006-08-17 11:50:00,104.09,104.1,103.75,103.79,25800.0,85.5202,85.5284,85.2409,85.2737,25800.0
2006-08-17 11:55:00,103.79,103.83,103.69,103.69,6500.0,85.2737,85.3066,85.1916,85.1916,6500.0
2006-08-17 12:00:00,103.68,103.73,103.2,103.34,41300.0,85.1833,85.2244,84.789,84.904,41300.0
2006-08-17 12:05:00,103.36,103.45,103.29,103.42,25000.0,84.9204,84.9944,84.8629,84.9697,25000.0
2006-08-17 12:10:00,103.39,103.74,103.39,103.64,11700.0,84.9451,85.2326,84.9451,85.1505,11700.0
2006-08-17 12:15:00,103.65,103.78,103.65,103.71,13400.0,85.1587,85.2655,85.1587,85.208,13400.0
2006-08-17 12:20:00,103.71,103.94,103.71,103.84,8400.0,85.208,85.397,85.208,85.3148,8400.0
2006-08-17 12:25:00,103.84,104.32,103.79,103.99,17200.0,85.3148,85.7092,85.2737,85.438,17200.0
2006-08-17 12:30:00,103.97,104.0,103.89,103.94,10800.0,85.4216,85.4463,85.3559,85.397,10800.0
2006-08-17 12:35:00,103.92,103.94,103.83,103.83,6200.0,85.3805,85.397,85.3066,85.3066,6200.0
2006-08-17 12:40:00,103.84,103.91,103.84,103.89,3900.0,85.3148,85.3723,85.3148,85.3559,3900.0
2006-08-17 12:45:00,103.89,104.0,103.88,103.99,17800.0,85.3559,85.4463,85.3477,85.438,17800.0
2006-08-17 12:50:00,103.99,104.02,103.93,103.96,14200.0,85.438,85.4627,85.3887,85.4134,14200.0
2006-08-17 12:55:00,103.95,104.1,103.94,104.09,40600.0,85.4052,85.5284,85.397,85.5202,40600.0
2006-08-17 13:00:00,104.09,104.1,103.97,104.06,8500.0,85.5202,85.5284,85.4216,85.4956,8500.0
2006-08-17 13:05:00,104.08,104.1,103.98,104.1,14400.0,85.512,85.5284,85.4298,85.5284,14400.0
2006-08-17 13:10:00,104.1,104.12,104.05,104.1,7700.0,85.5284,85.5448,85.4873,85.5284,7700.0
2006-08-17 13:15:00,104.11,104.26,104.06,104.23,25700.0,85.5366,85.6599,85.4956,85.6352,25700.0
2006-08-17 13:20:00,104.25,104.31,104.05,104.1,28400.0,85.6517,85.701,85.4873,85.5284,28400.0
2006-08-17 13:25:00,104.1,104.18,103.99,104.15,39600.0,85.5284,85.5941,85.438,85.5695,39600.0
2006-08-17 13:30:00,104.14,104.15,104.03,104.08,7000.0,85.5613,85.5695,85.4709,85.512,7000.0
2006-08-17 13:35:00,104.13,104.15,104.09,104.09,5500.0,85.5531,85.5695,85.5202,85.5202,5500.0
2006-08-17 13:40:00,104.09,104.09,103.94,103.99,18200.0,85.5202,85.5202,85.397,85.438,18200.0
2006-08-17 13:45:00,104.01,104.06,103.99,104.06,9200.0,85.4545,85.4956,85.438,85.4956,9200.0
2006-08-17 13:50:00,104.07,104.2,104.07,104.11,16100.0,85.5038,85.6106,85.5038,85.5366,16100.0
2006-08-17 13:55:00,104.11,104.11,103.98,104.03,19500.0,85.5366,85.5366,85.4298,85.4709,19500.0
2006-08-17 14:00:00,104.02,104.12,104.0,104.04,20000.0,85.4627,85.5448,85.4463,85.4791,20000.0
2006-08-17 14:05:00,104.04,104.13,104.04,104.13,13700.0,85.4791,85.5531,85.4791,85.5531,13700.0
2006-08-17 14:10:00,104.13,104.18,104.07,104.18,17500.0,85.5531,85.5941,85.5038,85.5941,17500.0
2006-08-17 14:15:00,104.19,104.19,104.07,104.1,17000.0,85.6024,85.6024,85.5038,85.5284,17000.0
2006-08-17 14:20:00,104.1,104.17,103.98,104.0,40000.0,85.5284,85.5859,85.4298,85.4463,40000.0
2006-08-17 14:25:00,103.98,104.05,103.91,104.02,28400.0,85.4298,85.4873,85.3723,85.4627,28400.0
2006-08-17 14:30:00,104.02,104.02,103.7,103.73,44600.0,85.4627,85.4627,85.1998,85.2244,44600.0
2006-08-17 14:35:00,103.73,103.99,103.72,103.91,25400.0,85.2244,85.438,85.2162,85.3723,25400.0
2006-08-17 14:40:00,103.92,104.15,103.91,104.15,20800.0,85.3805,85.5695,85.3723,85.5695,20800.0
2006-08-17 14:45:00,104.11,104.19,103.97,103.98,19900.0,85.5366,85.6024,85.4216,85.4298,19900.0
2006-08-17 14:50:00,103.97,104.27,103.97,104.23,27600.0,85.4216,85.6681,85.4216,85.6352,27600.0
2006-08-17 14:55:00,104.21,104.22,104.08,104.19,12000.0,85.6188,85.627,85.512,85.6024,12000.0
2006-08-17 15:00:00,104.19,104.29,104.08,104.13,24700.0,85.6024,85.6845,85.512,85.5531,24700.0
2006-08-17 15:05:00,104.14,104.36,104.13,104.32,17900.0,85.5613,85.742,85.5531,85.7092,17900.0
2006-08-17 15:10:00,104.34,104.43,104.3,104.4,11800.0,85.7256,85.7995,85.6927,85.7749,11800.0
2006-08-17 15:15:00,104.4,104.64,104.38,104.6,28000.0,85.7749,85.9721,85.7585,85.9392,28000.0
2006-08-17 15:20:00,104.56,104.68,104.46,104.55,15000.0,85.9064,86.0049,85.8242,85.8981,15000.0
2006-08-17 15:25:00,104.53,104.59,104.35,104.35,17600.0,85.8817,85.931,85.7338,85.7338,17600.0
2006-08-17 15:30:00,104.35,104.42,104.3,104.42,14700.0,85.7338,85.7913,85.6927,85.7913,14700.0
2006-08-17 15:35:00,104.43,104.44,104.2,104.29,19700.0,85.7995,85.8078,85.6106,85.6845,19700.0
2006-08-17 15:40:00,104.3,104.36,104.18,104.34,37000.0,85.6927,85.742,85.5941,85.7256,37000.0
2006-08-17 15:45:00,104.34,104.51,104.26,104.27,34900.0,85.7256,85.8653,85.6599,85.6681,34900.0
2006-08-17 15:50:00,104.28,104.36,104.24,104.26,36100.0,85.6763,85.742,85.6434,85.6599,36100.0
2006-08-17 15:55:00,104.23,104.3,104.22,104.28,50700.0,85.6352,85.6927,85.627,85.6763,50700.0
2006-08-18 09:30:00,104.5,104.84,104.4,104.53,116500.0,85.8571,86.1364,85.7749,85.8817,116500.0
2006-08-18 09:35:00,104.54,104.54,104.25,104.26,23500.0,85.8899,85.8899,85.6517,85.6599,23500.0
2006-08-18 09:40:00,104.26,104.34,103.95,104.34,38400.0,85.6599,85.7256,85.4052,85.7256,38400.0
2006-08-18 09:45:00,104.34,104.34,104.04,104.18,26800.0,85.7256,85.7256,85.4791,85.5941,26800.0
2006-08-18 09:50:00,104.17,104.19,103.53,103.53,29000.0,85.5859,85.6024,85.0601,85.0601,29000.0
2006-08-18 09:55:00,103.54,103.57,103.23,103.37,52300.0,85.0683,85.093,84.8136,84.9287,52300.0
2006-08-18 10:00:00,103.4,103.65,103.27,103.61,21500.0,84.9533,85.1587,84.8465,85.1258,21500.0
2006-08-18 10:05:00,103.62,103.78,103.58,103.76,16500.0,85.1341,85.2655,85.1012,85.2491,16500.0
2006-08-18 10:10:00,103.74,103.94,103.58,103.6,28700.0,85.2326,85.397,85.1012,85.1176,28700.0
2006-08-18 10:15:00,103.65,103.79,103.4,103.44,36500.0,85.1587,85.2737,84.9533,84.9862,36500.0
2006-08-18 10:20:00,103.44,103.5,103.26,103.3,28500.0,84.9862,85.0355,84.8383,84.8711,28500.0
2006-08-18 10:25:00,103.3,103.43,103.25,103.43,14500.0,84.8711,84.9779,84.8301,84.9779,14500.0
2006-08-18 10:30:00,103.46,103.52,103.39,103.39,18400.0,85.0026,85.0519,84.9451,84.9451,18400.0
2006-08-18 10:35:00,103.41,103.52,103.3,103.5,17600.0,84.9615,85.0519,84.8711,85.0355,17600.0
2006-08-18 10:40:00,103.5,103.71,103.48,103.7,13200.0,85.0355,85.208,85.019,85.1998,13200.0
2006-08-18 10:45:00,103.69,103.79,103.68,103.75,18000.0,85.1916,85.2737,85.1833,85.2409,18000.0
2006-08-18 10:50:00,103.72,103.72,103.64,103.64,13100.0,85.2162,85.2162,85.1505,85.1505,13100.0
2006-08-18 10:55:00,103.64,103.88,103.62,103.83,17700.0,85.1505,85.3477,85.1341,85.3066,17700.0
2006-08-18 11:00:00,103.84,104.04,103.84,104.04,12600.0,85.3148,85.4791,85.3148,85.4791,12600.0
2006-08-18 11:05:00,104.02,104.21,104.02,104.2,17100.0,85.4627,85.6188,85.4627,85.6106,17100.0
2006-08-18 11:10:00,104.18,104.34,104.14,104.29,22100.0,85.5941,85.7256,85.5613,85.6845,22100.0
2006-08-18 11:15:00,104.26,104.31,103.98,103.98,12800.0,85.6599,85.701,85.4298,85.4298,12800.0
2006-08-18 11:20:00,104.03,104.1,104.0,104.07,3600.0,85.4709,85.5284,85.4463,85.5038,3600.0
2006-08-18 11:25:00,104.03,104.04,103.83,103.88,4200.0,85.4709,85.4791,85.3066,85.3477,4200.0
2006-08-18 11:30:00,103.87,103.87,103.43,103.46,15900.0,85.3395,85.3395,84.9779,85.0026,15900.0
2006-08-18 11:35:00,103.46,103.81,103.41,103.74,15700.0,85.0026,85.2902,84.9615,85.2326,15700.0
2006-08-18 11:40:00,103.73,103.85,103.63,103.82,13400.0,85.2244,85.323,85.1423,85.2984,13400.0
2006-08-18 11:45:00,103.9,103.98,103.85,103.9,7100.0,85.3641,85.4298,85.323,85.3641,7100.0
2006-08-18 11:50:00,103.89,103.91,103.77,103.77,4800.0,85.3559,85.3723,85.2573,85.2573,4800.0
2006-08-18 11:55:00,103.77,103.9,103.75,103.88,8600.0,85.2573,85.3641,85.2409,85.3477,8600.0
2006-08-18 12:00:00,103.88,103.88,103.8,103.83,3400.0,85.3477,85.3477,85.2819,85.3066,3400.0
2006-08-18 12:05:00,103.8,103.86,103.8,103.84,3900.0,85.2819,85.3312,85.2819,85.3148,3900.0
2006-08-18 12:10:00,103.8,103.8,103.62,103.62,6500.0,85.2819,85.2819,85.1341,85.1341,6500.0
2006-08-18 12:15:00,103.65,103.97,103.65,103.95,16800.0,85.1587,85.4216,85.1587,85.4052,16800.0
2006-08-18 12:20:00,103.95,103.97,103.6,103.78,19100.0,85.4052,85.4216,85.1176,85.2655,19100.0
2006-08-18 12:25:00,103.82,104.0,103.82,103.94,18700.0,85.2984,85.4463,85.2984,85.397,18700.0
2006-08-18 12:30:00,103.92,103.98,103.62,103.94,27500.0,85.3805,85.4298,85.1341,85.397,27500.0
2006-08-18 12:35:00,103.94,103.98,103.64,103.67,18700.0,85.397,85.4298,85.1505,85.1751,18700.0
2006-08-18 12:40:00,103.68,103.88,103.66,103.88,8200.0,85.1833,85.3477,85.1669,85.3477,8200.0
2006-08-18 12:45:00,103.88,103.92,103.75,103.79,11900.0,85.3477,85.3805,85.2409,85.2737,11900.0
2006-08-18 12:50:00,103.8,103.86,103.69,103.76,8500.0,85.2819,85.3312,85.1916,85.2491,8500.0
2006-08-18 12:55:00,103.79,103.85,103.63,103.66,16700.0,85.2737,85.323,85.1423,85.1669,16700.0
2006-08-18 13:00:00,103.67,103.81,103.67,103.74,12300.0,85.1751,85.2902,85.1751,85.2326,12300.0
2006-08-18 13:05:00,103.74,103.76,103.62,103.7,13600.0,85.2326,85.2491,85.1341,85.1998,13600.0
2006-08-18 13:10:00,103.7,103.88,103.7,103.81,7300.0,85.1998,85.3477,85.1998,85.2902,7300.0
2006-08-18 13:15:00,103.78,103.85,103.74,103.85,12800.0,85.2655,85.323,85.2326,85.323,12800.0
2006-08-18 13:20:00,103.88,103.93,103.7,103.72,12700.0,85.3477,85.3887,85.1998,85.2162,12700.0
2006-08-18 13:25:00,103.74,103.74,103.64,103.64,5200.0,85.2326,85.2326,85.1505,85.1505,5200.0
2006-08-18 13:30:00,103.67,103.77,103.63,103.71,5400.0,85.1751,85.2573,85.1423,85.208,5400.0
2006-08-18 13:35:00,103.7,103.8,103.68,103.79,11300.0,85.1998,85.2819,85.1833,85.2737,11300.0
2006-08-18 13:40:00,103.79,103.87,103.79,103.81,4600.0,85.2737,85.3395,85.2737,85.2902,4600.0
2006-08-18 13:45:00,103.81,103.85,103.73,103.74,7800.0,85.2902,85.323,85.2244,85.2326,7800.0
2006-08-18 13:50:00,103.71,103.81,103.63,103.81,14100.0,85.208,85.2902,85.1423,85.2902,14100.0
2006-08-18 13:55:00,103.82,103.84,103.64,103.69,19000.0,85.2984,85.3148,85.1505,85.1916,19000.0
2006-08-18 14:00:00,103.69,103.71,103.57,103.57,5100.0,85.1916,85.208,85.093,85.093,5100.0
2006-08-18 14:05:00,103.59,103.75,103.58,103.63,14000.0,85.1094,85.2409,85.1012,85.1423,14000.0
2006-08-18 14:10:00,103.61,103.73,103.57,103.57,9600.0,85.1258,85.2244,85.093,85.093,9600.0
2006-08-18 14:15:00,103.58,103.8,103.58,103.69,8700.0,85.1012,85.2819,85.1012,85.1916,8700.0
2006-08-18 14:20:00,103.69,103.71,103.62,103.63,5600.0,85.1916,85.208,85.1341,85.1423,5600.0
2006-08-18 14:25:00,103.66,103.73,103.55,103.67,8500.0,85.1669,85.2244,85.0765,85.1751,8500.0
2006-08-18 14:30:00,103.67,103.73,103.57,103.63,11100.0,85.1751,85.2244,85.093,85.1423,11100.0
2006-08-18 14:35:00,103.63,103.74,103.6,103.67,19200.0,85.1423,85.2326,85.1176,85.1751,19200.0
2006-08-18 14:40:00,103.66,103.75,103.57,103.69,19900.0,85.1669,85.2409,85.093,85.1916,19900.0
2006-08-18 14:45:00,103.68,103.76,103.64,103.72,8900.0,85.1833,85.2491,85.1505,85.2162,8900.0
2006-08-18 14:50:00,103.69,103.71,103.64,103.69,11200.0,85.1916,85.208,85.1505,85.1916,11200.0
2006-08-18 14:55:00,103.72,103.74,103.6,103.66,7000.0,85.2162,85.2326,85.1176,85.1669,7000.0
2006-08-18 15:00:00,103.68,103.7,103.62,103.65,7200.0,85.1833,85.1998,85.1341,85.1587,7200.0
2006-08-18 15:05:00,103.65,103.74,103.63,103.74,10900.0,85.1587,85.2326,85.1423,85.2326,10900.0
2006-08-18 15:10:00,103.75,103.84,103.72,103.78,17200.0,85.2409,85.3148,85.2162,85.2655,17200.0
2006-08-18 15:15:00,103.77,103.87,103.74,103.77,10600.0,85.2573,85.3395,85.2326,85.2573,10600.0
2006-08-18 15:20:00,103.79,103.85,103.72,103.78,17800.0,85.2737,85.323,85.2162,85.2655,17800.0
2006-08-18 15:25:00,103.77,103.81,103.63,103.7,13500.0,85.2573,85.2902,85.1423,85.1998,13500.0
2006-08-18 15:30:00,103.67,103.77,103.59,103.73,14000.0,85.1751,85.2573,85.1094,85.2244,14000.0
2006-08-18 15:35:00,103.72,103.79,103.66,103.75,9500.0,85.2162,85.2737,85.1669,85.2409,9500.0
2006-08-18 15:40:00,103.75,103.9,103.74,103.84,19800.0,85.2409,85.3641,85.2326,85.3148,19800.0
2006-08-18 15:45:00,103.87,103.95,103.87,103.95,16100.0,85.3395,85.4052,85.3395,85.4052,16100.0
2006-08-18 15:50:00,103.95,103.99,103.79,103.8,34600.0,85.4052,85.438,85.2737,85.2819,34600.0
2006-08-18 15:55:00,103.79,103.81,103.73,103.76,26200.0,85.2737,85.2902,85.2244,85.2491,26200.0
2006-08-21 09:30:00,103.4,103.41,102.78,102.89,34000.0,84.9533,84.9615,84.4439,84.5343,34000.0
2006-08-21 09:35:00,102.95,103.46,102.85,103.46,18000.0,84.5836,85.0026,84.5014,85.0026,18000.0
2006-08-21 09:40:00,103.34,103.37,103.0,103.16,17200.0,84.904,84.9287,84.6247,84.7561,17200.0
2006-08-21 09:45:00,103.14,103.14,102.65,102.76,23800.0,84.7397,84.7397,84.3371,84.4275,23800.0
2006-08-21 09:50:00,102.75,103.14,102.6,103.01,21200.0,84.4193,84.7397,84.296,84.6329,21200.0
2006-08-21 09:55:00,102.99,103.18,102.79,102.88,10200.0,84.6164,84.7725,84.4521,84.5261,10200.0
2006-08-21 10:00:00,102.8,102.86,102.64,102.76,18300.0,84.4603,84.5096,84.3289,84.4275,18300.0
2006-08-21 10:05:00,102.65,102.93,102.65,102.92,15600.0,84.3371,84.5671,84.3371,84.5589,15600.0
2006-08-21 10:10:00,102.92,102.98,102.79,102.79,12900.0,84.5589,84.6082,84.4521,84.4521,12900.0
2006-08-21 10:15:00,102.8,102.81,102.5,102.57,35700.0,84.4603,84.4686,84.2139,84.2714,35700.0
2006-08-21 10:20:00,102.57,102.68,102.34,102.35,13900.0,84.2714,84.3617,84.0824,84.0906,13900.0
2006-08-21 10:25:00,102.42,102.59,102.41,102.48,14000.0,84.1481,84.2878,84.1399,84.1974,14000.0
2006-08-21 10:30:00,102.45,102.48,102.37,102.46,16900.0,84.1728,84.1974,84.1071,84.181,16900.0
2006-08-21 10:35:00,102.48,102.7,102.45,102.7,29100.0,84.1974,84.3782,84.1728,84.3782,29100.0
2006-08-21 10:40:00,102.7,102.73,102.56,102.68,25700.0,84.3782,84.4028,84.2632,84.3617,25700.0
2006-08-21 10:45:00,102.66,102.66,102.58,102.58,10600.0,84.3453,84.3453,84.2796,84.2796,10600.0
2006-08-21 10:50:00,102.59,102.68,102.55,102.62,17700.0,84.2878,84.3617,84.2549,84.3125,17700.0
2006-08-21 10:55:00,102.62,102.81,102.61,102.8,14600.0,84.3125,84.4686,84.3042,84.4603,14600.0
2006-08-21 11:00:00,102.8,102.82,102.52,102.52,14000.0,84.4603,84.4768,84.2303,84.2303,14000.0
2006-08-21 11:05:00,102.51,102.54,102.45,102.54,10700.0,84.2221,84.2467,84.1728,84.2467,10700.0
2006-08-21 11:10:00,102.54,102.69,102.54,102.6,26400.0,84.2467,84.37,84.2467,84.296,26400.0
2006-08-21 11:15:00,102.6,102.68,102.52,102.6,19100.0,84.296,84.3617,84.2303,84.296,19100.0
2006-08-21 11:20:00,102.6,102.62,102.55,102.59,14800.0,84.296,84.3125,84.2549,84.2878,14800.0
2006-08-21 11:25:00,102.59,102.65,102.5,102.51,12000.0,84.2878,84.3371,84.2139,84.2221,12000.0
2006-08-21 11:30:00,102.5,102.64,102.5,102.53,24400.0,84.2139,84.3289,84.2139,84.2385,24400.0
2006-08-21 11:35:00,102.54,102.54,102.36,102.37,25000.0,84.2467,84.2467,84.0988,84.1071,25000.0
2006-08-21 11:40:00,102.36,102.36,102.01,102.06,72600.0,84.0988,84.0988,83.8113,83.8524,72600.0
2006-08-21 11:45:00,102.09,102.16,102.02,102.04,30500.0,83.877,83.9345,83.8195,83.8359,30500.0
2006-08-21 11:50:00,102.04,102.04,101.84,101.85,27900.0,83.8359,83.8359,83.6716,83.6798,27900.0
2006-08-21 11:55:00,101.84,101.85,101.72,101.79,26000.0,83.6716,83.6798,83.573,83.6305,26000.0
2006-08-21 12:00:00,101.78,102.1,101.75,102.06,26200.0,83.6223,83.8852,83.5977,83.8524,26200.0
2006-08-21 12:05:00,102.07,102.18,101.97,102.1,12300.0,83.8606,83.9509,83.7784,83.8852,12300.0
2006-08-21 12:10:00,102.09,102.1,102.0,102.05,14100.0,83.877,83.8852,83.8031,83.8441,14100.0
2006-08-21 12:15:00,102.05,102.05,101.89,101.99,16600.0,83.8441,83.8441,83.7127,83.7948,16600.0
2006-08-21 12:20:00,102.0,102.0,101.97,101.98,3100.0,83.8031,83.8031,83.7784,83.7866,3100.0
2006-08-21 12:25:00,101.97,101.97,101.91,101.91,4500.0,83.7784,83.7784,83.7291,83.7291,4500.0
2006-08-21 12:30:00,101.92,101.98,101.91,101.93,7600.0,83.7373,83.7866,83.7291,83.7455,7600.0
2006-08-21 12:35:00,101.92,102.0,101.9,102.0,7300.0,83.7373,83.8031,83.7209,83.8031,7300.0
2006-08-21 12:40:00,101.97,102.1,101.97,102.1,8400.0,83.7784,83.8852,83.7784,83.8852,8400.0
2006-08-21 12:45:00,102.1,102.1,102.01,102.07,16500.0,83.8852,83.8852,83.8113,83.8606,16500.0
2006-08-21 12:50:00,102.06,102.22,102.02,102.22,15200.0,83.8524,83.9838,83.8195,83.9838,15200.0
2006-08-21 12:55:00,102.19,102.19,101.93,101.95,7400.0,83.9592,83.9592,83.7455,83.762,7400.0
2006-08-21 13:00:00,101.94,101.95,101.93,101.93,8900.0,83.7538,83.762,83.7455,83.7455,8900.0
2006-08-21 13:05:00,101.93,102.0,101.9,101.96,9400.0,83.7455,83.8031,83.7209,83.7702,9400.0
2006-08-21 13:10:00,101.96,102.01,101.95,101.98,8800.0,83.7702,83.8113,83.762,83.7866,8800.0
2006-08-21 13:15:00,101.97,101.99,101.72,101.78,20700.0,83.7784,83.7948,83.573,83.6223,20700.0
2006-08-21 13:20:00,101.78,101.86,101.74,101.86,16200.0,83.6223,83.688,83.5894,83.688,16200.0
2006-08-21 13:25:00,101.83,101.83,101.79,101.79,3100.0,83.6634,83.6634,83.6305,83.6305,3100.0
2006-08-21 13:30:00,101.78,101.82,101.7,101.72,13600.0,83.6223,83.6552,83.5566,83.573,13600.0
2006-08-21 13:35:00,101.7,101.84,101.69,101.82,10300.0,83.5566,83.6716,83.5484,83.6552,10300.0
2006-08-21 13:40:00,101.81,101.83,101.75,101.82,9000.0,83.647,83.6634,83.5977,83.6552,9000.0
2006-08-21 13:45:00,101.8,101.91,101.8,101.88,10900.0,83.6387,83.7291,83.6387,83.7045,10900.0
2006-08-21 13:50:00,101.88,101.94,101.87,101.9,8400.0,83.7045,83.7538,83.6963,83.7209,8400.0
2006-08-21 13:55:00,101.91,101.99,101.87,101.99,5500.0,83.7291,83.7948,83.6963,83.7948,5500.0
2006-08-21 14:00:00,102.0,102.09,102.0,102.06,11900.0,83.8031,83.877,83.8031,83.8524,11900.0
2006-08-21 14:05:00,102.07,102.1,102.01,102.01,10200.0,83.8606,83.8852,83.8113,83.8113,10200.0
2006-08-21 14:10:00,102.02,102.04,101.9,101.95,13200.0,83.8195,83.8359,83.7209,83.762,13200.0
2006-08-21 14:15:00,101.95,101.97,101.83,101.9,9900.0,83.762,83.7784,83.6634,83.7209,9900.0
2006-08-21 14:20:00,101.88,101.95,101.86,101.86,7600.0,83.7045,83.762,83.688,83.688,7600.0
2006-08-21 14:25:00,101.84,101.89,101.8,101.81,8300.0,83.6716,83.7127,83.6387,83.647,8300.0
2006-08-21 14:30:00,101.82,101.82,101.65,101.65,30700.0,83.6552,83.6552,83.5155,83.5155,30700.0
2006-08-21 14:35:00,101.66,101.78,101.62,101.75,27900.0,83.5237,83.6223,83.4909,83.5977,27900.0
2006-08-21 14:40:00,101.75,101.76,101.5,101.55,32400.0,83.5977,83.6059,83.3923,83.4333,32400.0
2006-08-21 14:45:00,101.56,101.77,101.56,101.72,17800.0,83.4416,83.6141,83.4416,83.573,17800.0
2006-08-21 14:50:00,101.68,101.73,101.35,101.36,44700.0,83.5401,83.5812,83.269,83.2772,44700.0
2006-08-21 14:55:00,101.36,101.45,101.17,101.39,108000.0,83.2772,83.3512,83.1211,83.3019,108000.0
2006-08-21 15:00:00,101.37,101.58,101.34,101.57,37200.0,83.2855,83.458,83.2608,83.4498,37200.0
2006-08-21 15:05:00,101.53,101.53,101.4,101.43,18000.0,83.4169,83.4169,83.3101,83.3347,18000.0
2006-08-21 15:10:00,101.48,101.53,101.41,101.44,17800.0,83.3758,83.4169,83.3183,83.343,17800.0
2006-08-21 15:15:00,101.42,101.42,101.25,101.25,28900.0,83.3265,83.3265,83.1869,83.1869,28900.0
2006-08-21 15:20:00,101.25,101.45,101.21,101.26,53200.0,83.1869,83.3512,83.154,83.1951,53200.0
2006-08-21 15:25:00,101.27,101.35,101.2,101.21,30200.0,83.2033,83.269,83.1458,83.154,30200.0
2006-08-21 15:30:00,101.2,101.21,101.07,101.09,53400.0,83.1458,83.154,83.039,83.0554,53400.0
2006-08-21 15:35:00,101.09,101.63,101.09,101.63,60700.0,83.0554,83.4991,83.0554,83.4991,60700.0
2006-08-21 15:40:00,101.63,101.69,101.42,101.54,57000.0,83.4991,83.5484,83.3265,83.4251,57000.0
2006-08-21 15:45:00,101.52,101.52,101.34,101.47,45200.0,83.4087,83.4087,83.2608,83.3676,45200.0
2006-08-21 15:50:00,101.47,101.5,101.39,101.41,48300.0,83.3676,83.3923,83.3019,83.3183,48300.0
2006-08-21 15:55:00,101.41,101.49,101.39,101.41,40700.0,83.3183,83.384,83.3019,83.3183,40700.0
2006-08-22 09:30:00,101.4,101.75,101.12,101.74,20200.0,83.3101,83.5977,83.0801,83.5894,20200.0
2006-08-22 09:35:00,101.78,102.25,101.7,101.95,31600.0,83.6223,84.0085,83.5566,83.762,31600.0
2006-08-22 09:40:00,101.99,102.19,101.57,101.58,34500.0,83.7948,83.9592,83.4498,83.458,34500.0
2006-08-22 09:45:00,101.62,102.09,101.61,101.69,19900.0,83.4909,83.877,83.4826,83.5484,19900.0
2006-08-22 09:50:00,101.7,101.88,101.57,101.6,10700.0,83.5566,83.7045,83.4498,83.4744,10700.0
2006-08-22 09:55:00,101.52,101.62,101.3,101.44,20100.0,83.4087,83.4909,83.2279,83.343,20100.0
2006-08-22 10:00:00,101.45,101.95,101.45,101.88,22400.0,83.3512,83.762,83.3512,83.7045,22400.0
2006-08-22 10:05:00,101.88,101.9,101.73,101.73,12700.0,83.7045,83.7209,83.5812,83.5812,12700.0
2006-08-22 10:10:00,101.74,102.19,101.73,102.15,23900.0,83.5894,83.9592,83.5812,83.9263,23900.0
2006-08-22 10:15:00,102.13,102.19,102.01,102.09,10400.0,83.9099,83.9592,83.8113,83.877,10400.0
2006-08-22 10:20:00,102.05,102.17,101.93,101.99,14700.0,83.8441,83.9427,83.7455,83.7948,14700.0
2006-08-22 10:25:00,102.0,102.0,101.5,101.56,33300.0,83.8031,83.8031,83.3923,83.4416,33300.0
2006-08-22 10:30:00,101.41,101.47,101.25,101.34,49900.0,83.3183,83.3676,83.1869,83.2608,49900.0
2006-08-22 10:35:00,101.34,101.45,101.26,101.4,25500.0,83.2608,83.3512,83.1951,83.3101,25500.0
2006-08-22 10:40:00,101.4,101.5,101.35,101.49,14600.0,83.3101,83.3923,83.269,83.384,14600.0
2006-08-22 10:45:00,101.5,101.62,101.5,101.57,12500.0,83.3923,83.4909,83.3923,83.4498,12500.0
2006-08-22 10:50:00,101.55,101.69,101.51,101.64,15900.0,83.4333,83.5484,83.4005,83.5073,15900.0
2006-08-22 10:55:00,101.67,101.69,101.63,101.68,6500.0,83.5319,83.5484,83.4991,83.5401,6500.0
2006-08-22 11:00:00,101.65,101.71,101.51,101.56,26400.0,83.5155,83.5648,83.4005,83.4416,26400.0
2006-08-22 11:05:00,101.57,101.57,101.4,101.48,24100.0,83.4498,83.4498,83.3101,83.3758,24100.0
2006-08-22 11:10:00,101.49,101.71,101.49,101.67,12800.0,83.384,83.5648,83.384,83.5319,12800.0
2006-08-22 11:15:00,101.68,101.8,101.67,101.8,14500.0,83.5401,83.6387,83.5319,83.6387,14500.0
2006-08-22 11:20:00,101.8,101.98,101.8,101.94,8400.0,83.6387,83.7866,83.6387,83.7538,8400.0
2006-08-22 11:25:00,101.96,102.02,101.93,101.94,15300.0,83.7702,83.8195,83.7455,83.7538,15300.0
2006-08-22 11:30:00,101.91,102.09,101.91,101.99,15700.0,83.7291,83.877,83.7291,83.7948,15700.0
2006-08-22 11:35:00,101.99,102.15,101.99,102.09,11500.0,83.7948,83.9263,83.7948,83.877,11500.0
2006-08-22 11:40:00,102.03,102.13,101.91,102.13,14100.0,83.8277,83.9099,83.7291,83.9099,14100.0
2006-08-22 11:45:00,102.08,102.13,101.91,101.91,8200.0,83.8688,83.9099,83.7291,83.7291,8200.0
2006-08-22 11:50:00,101.86,101.95,101.81,101.95,14300.0,83.688,83.762,83.647,83.762,14300.0
2006-08-22 11:55:00,101.93,102.03,101.93,101.95,5000.0,83.7455,83.8277,83.7455,83.762,5000.0
2006-08-22 12:00:00,101.96,101.96,101.7,101.7,10800.0,83.7702,83.7702,83.5566,83.5566,10800.0
2006-08-22 12:05:00,101.69,101.88,101.68,101.77,29900.0,83.5484,83.7045,83.5401,83.6141,29900.0
2006-08-22 12:10:00,101.77,101.99,101.76,101.9,44100.0,83.6141,83.7948,83.6059,83.7209,44100.0
2006-08-22 12:15:00,101.86,101.86,101.73,101.83,24100.0,83.688,83.688,83.5812,83.6634,24100.0
2006-08-22 12:20:00,101.77,101.85,101.74,101.77,4100.0,83.6141,83.6798,83.5894,83.6141,4100.0
2006-08-22 12:25:00,101.78,101.78,101.56,101.59,11900.0,83.6223,83.6223,83.4416,83.4662,11900.0
2006-08-22 12:30:00,101.61,101.67,101.52,101.52,11500.0,83.4826,83.5319,83.4087,83.4087,11500.0
2006-08-22 12:35:00,101.52,101.55,101.4,101.5,10000.0,83.4087,83.4333,83.3101,83.3923,10000.0
2006-08-22 12:40:00,101.5,101.55,101.43,101.43,6200.0,83.3923,83.4333,83.3347,83.3347,6200.0
2006-08-22 12:45:00,101.42,101.59,101.42,101.48,5600.0,83.3265,83.4662,83.3265,83.3758,5600.0
2006-08-22 12:50:00,101.49,101.59,101.47,101.59,5700.0,83.384,83.4662,83.3676,83.4662,5700.0
2006-08-22 12:55:00,101.59,101.67,101.54,101.56,8700.0,83.4662,83.5319,83.4251,83.4416,8700.0
2006-08-22 13:00:00,101.56,101.56,101.24,101.35,25500.0,83.4416,83.4416,83.1786,83.269,25500.0
2006-08-22 13:05:00,101.36,101.37,100.97,101.11,27200.0,83.2772,83.2855,82.9568,83.0718,27200.0
2006-08-22 13:10:00,101.13,101.13,101.02,101.1,15300.0,83.0883,83.0883,82.9979,83.0636,15300.0
2006-08-22 13:15:00,101.08,101.08,100.89,100.89,23500.0,83.0472,83.0472,82.8911,82.8911,23500.0
2006-08-22 13:20:00,100.89,101.03,100.81,100.89,30800.0,82.8911,83.0061,82.8254,82.8911,30800.0
2006-08-22 13:25:00,100.93,101.1,100.89,101.0,30900.0,82.924,83.0636,82.8911,82.9815,30900.0
2006-08-22 13:30:00,100.98,101.02,100.8,100.89,26800.0,82.965,82.9979,82.8171,82.8911,26800.0
2006-08-22 13:35:00,100.9,100.94,100.84,100.89,8400.0,82.8993,82.9322,82.85,82.8911,8400.0
2006-08-22 13:40:00,100.88,100.89,100.75,100.77,16800.0,82.8829,82.8911,82.7761,82.7925,16800.0
2006-08-22 13:45:00,100.78,100.84,100.68,100.81,13100.0,82.8007,82.85,82.7186,82.8254,13100.0
2006-08-22 13:50:00,100.79,100.83,100.61,100.82,20500.0,82.8089,82.8418,82.661,82.8336,20500.0
2006-08-22 13:55:00,100.82,101.02,100.79,100.8,27200.0,82.8336,82.9979,82.8089,82.8171,27200.0
2006-08-22 14:00:00,100.85,100.87,100.71,100.81,13400.0,82.8582,82.8747,82.7432,82.8254,13400.0
2006-08-22 14:05:00,100.83,100.86,100.53,100.64,17600.0,82.8418,82.8664,82.5953,82.6857,17600.0
2006-08-22 14:10:00,100.65,100.68,100.45,100.68,22900.0,82.6939,82.7186,82.5296,82.7186,22900.0
2006-08-22 14:15:00,100.71,100.8,100.38,100.78,38300.0,82.7432,82.8171,82.4721,82.8007,38300.0
2006-08-22 14:20:00,100.77,100.88,100.61,100.61,21800.0,82.7925,82.8829,82.661,82.661,21800.0
2006-08-22 14:25:00,100.67,100.77,100.65,100.77,9300.0,82.7103,82.7925,82.6939,82.7925,9300.0
2006-08-22 14:30:00,100.73,100.77,100.7,100.76,13300.0,82.7596,82.7925,82.735,82.7843,13300.0
2006-08-22 14:35:00,100.75,100.8,100.65,100.78,14800.0,82.7761,82.8171,82.6939,82.8007,14800.0
2006-08-22 14:40:00,100.79,100.87,100.7,100.78,18400.0,82.8089,82.8747,82.735,82.8007,18400.0
2006-08-22 14:45:00,100.79,100.86,100.63,100.7,24200.0,82.8089,82.8664,82.6775,82.735,24200.0
2006-08-22 14:50:00,100.67,100.79,100.61,100.74,23400.0,82.7103,82.8089,82.661,82.7678,23400.0
2006-08-22 14:55:00,100.8,100.9,100.71,100.89,12700.0,82.8171,82.8993,82.7432,82.8911,12700.0
2006-08-22 15:00:00,100.87,101.03,100.87,100.87,17700.0,82.8747,83.0061,82.8747,82.8747,17700.0
2006-08-22 15:05:00,100.85,100.95,100.83,100.93,16600.0,82.8582,82.9404,82.8418,82.924,16600.0
2006-08-22 15:10:00,100.93,101.0,100.89,100.98,30900.0,82.924,82.9815,82.8911,82.965,30900.0
2006-08-22 15:15:00,100.98,101.0,100.81,100.85,31700.0,82.965,82.9815,82.8254,82.8582,31700.0
2006-08-22 15:20:00,100.88,100.97,100.86,100.96,29200.0,82.8829,82.9568,82.8664,82.9486,29200.0
2006-08-22 15:25:00,100.94,101.18,100.94,101.04,78200.0,82.9322,83.1293,82.9322,83.0143,78200.0
2006-08-22 15:30:00,101.01,101.1,100.96,101.07,42700.0,82.9897,83.0636,82.9486,83.039,42700.0
2006-08-22 15:35:00,101.07,101.07,101.0,101.0,15200.0,83.039,83.039,82.9815,82.9815,15200.0
2006-08-22 15:40:00,101.0,101.06,100.94,101.0,35000.0,82.9815,83.0308,82.9322,82.9815,35000.0
2006-08-22 15:45:00,101.0,101.05,100.8,100.82,45400.0,82.9815,83.0225,82.8171,82.8336,45400.0
2006-08-22 15:50:00,100.82,100.9,100.7,100.9,65800.0,82.8336,82.8993,82.735,82.8993,65800.0
2006-08-22 15:55:00,100.9,100.9,100.7,100.7,110400.0,82.8993,82.8993,82.735,82.735,110400.0
2006-08-23 09:30:00,100.8,100.98,100.6,100.6,22800.0,82.8171,82.965,82.6528,82.6528,22800.0
2006-08-23 09:35:00,100.66,101.14,100.51,100.98,46000.0,82.7021,83.0965,82.5789,82.965,46000.0
2006-08-23 09:40:00,100.94,101.18,100.81,100.92,17500.0,82.9322,83.1293,82.8254,82.9157,17500.0
2006-08-23 09:45:00,100.92,101.06,100.67,100.8,20100.0,82.9157,83.0308,82.7103,82.8171,20100.0
2006-08-23 09:50:00,100.75,101.04,100.75,100.98,17200.0,82.7761,83.0143,82.7761,82.965,17200.0
2006-08-23 09:55:00,100.9,100.91,100.6,100.69,16400.0,82.8993,82.9075,82.6528,82.7268,16400.0
2006-08-23 10:00:00,100.69,100.79,100.44,100.79,19500.0,82.7268,82.8089,82.5214,82.8089,19500.0
2006-08-23 10:05:00,100.72,100.72,100.44,100.44,17100.0,82.7514,82.7514,82.5214,82.5214,17100.0
2006-08-23 10:10:00,100.41,100.46,100.09,100.33,36900.0,82.4967,82.5378,82.2338,82.431,36900.0
2006-08-23 10:15:00,100.33,100.35,100.19,100.31,14800.0,82.431,82.4474,82.316,82.4146,14800.0
2006-08-23 10:20:00,100.36,100.57,100.31,100.4,23900.0,82.4556,82.6282,82.4146,82.4885,23900.0
2006-08-23 10:25:00,100.33,100.4,100.19,100.3,19500.0,82.431,82.4885,82.316,82.4063,19500.0
2006-08-23 10:30:00,100.27,100.4,100.1,100.26,33900.0,82.3817,82.4885,82.242,82.3735,33900.0
2006-08-23 10:35:00,100.25,100.25,100.02,100.15,24100.0,82.3653,82.3653,82.1763,82.2831,24100.0
2006-08-23 10:40:00,100.16,100.3,100.13,100.24,16600.0,82.2913,82.4063,82.2667,82.357,16600.0
2006-08-23 10:45:00,100.23,100.31,100.15,100.28,28900.0,82.3488,82.4146,82.2831,82.3899,28900.0
2006-08-23 10:50:00,100.28,100.34,100.14,100.14,23700.0,82.3899,82.4392,82.2749,82.2749,23700.0
2006-08-23 10:55:00,100.11,100.16,99.92,100.06,33800.0,82.2502,82.2913,82.0941,82.2092,33800.0
2006-08-23 11:00:00,100.08,100.16,99.99,100.09,27000.0,82.2256,82.2913,82.1516,82.2338,27000.0
2006-08-23 11:05:00,100.1,100.1,99.91,100.04,29300.0,82.242,82.242,82.0859,82.1927,29300.0
2006-08-23 11:10:00,100.04,100.04,99.91,99.99,9900.0,82.1927,82.1927,82.0859,82.1516,9900.0
2006-08-23 11:15:00,99.96,100.0,99.91,99.91,4400.0,82.127,82.1599,82.0859,82.0859,4400.0
2006-08-23 11:20:00,99.92,100.07,99.85,100.07,19400.0,82.0941,82.2174,82.0366,82.2174,19400.0
2006-08-23 11:25:00,100.05,100.13,99.94,100.09,21100.0,82.2009,82.2667,82.1106,82.2338,21100.0
2006-08-23 11:30:00,100.12,100.16,99.93,99.94,21800.0,82.2585,82.2913,82.1024,82.1106,21800.0
2006-08-23 11:35:00,99.93,100.12,99.93,99.96,15700.0,82.1024,82.2585,82.1024,82.127,15700.0
2006-08-23 11:40:00,99.93,100.1,99.9,100.1,13000.0,82.1024,82.242,82.0777,82.242,13000.0
2006-08-23 11:45:00,100.1,100.17,100.08,100.12,18500.0,82.242,82.2995,82.2256,82.2585,18500.0
2006-08-23 11:50:00,100.11,100.17,100.04,100.17,9500.0,82.2502,82.2995,82.1927,82.2995,9500.0
2006-08-23 11:55:00,100.17,100.19,100.09,100.17,27300.0,82.2995,82.316,82.2338,82.2995,27300.0
2006-08-23 12:00:00,100.1,100.11,100.04,100.04,6700.0,82.242,82.2502,82.1927,82.1927,6700.0
2006-08-23 12:05:00,100.04,100.24,100.0,100.02,9900.0,82.1927,82.357,82.1599,82.1763,9900.0
2006-08-23 12:10:00,100.03,100.29,100.02,100.27,12800.0,82.1845,82.3981,82.1763,82.3817,12800.0
2006-08-23 12:15:00,100.27,100.27,100.09,100.1,5900.0,82.3817,82.3817,82.2338,82.242,5900.0
2006-08-23 12:20:00,100.1,100.1,100.0,100.05,8100.0,82.242,82.242,82.1599,82.2009,8100.0
2006-08-23 12:25:00,100.1,100.1,99.98,100.02,5100.0,82.242,82.242,82.1434,82.1763,5100.0
2006-08-23 12:30:00,100.0,100.04,99.97,100.04,5600.0,82.1599,82.1927,82.1352,82.1927,5600.0
2006-08-23 12:35:00,99.98,99.99,99.9,99.9,3800.0,82.1434,82.1516,82.0777,82.0777,3800.0
2006-08-23 12:40:00,99.92,99.97,99.9,99.93,6300.0,82.0941,82.1352,82.0777,82.1024,6300.0
2006-08-23 12:45:00,99.9,100.0,99.9,99.99,3000.0,82.0777,82.1599,82.0777,82.1516,3000.0
2006-08-23 12:50:00,99.99,100.12,99.97,100.12,7900.0,82.1516,82.2585,82.1352,82.2585,7900.0
2006-08-23 12:55:00,100.11,100.11,100.0,100.07,10100.0,82.2502,82.2502,82.1599,82.2174,10100.0
2006-08-23 13:00:00,100.1,100.21,100.1,100.17,7500.0,82.242,82.3324,82.242,82.2995,7500.0
2006-08-23 13:05:00,100.17,100.2,99.92,100.04,17900.0,82.2995,82.3242,82.0941,82.1927,17900.0
2006-08-23 13:10:00,100.04,100.19,100.04,100.15,7300.0,82.1927,82.316,82.1927,82.2831,7300.0
2006-08-23 13:15:00,100.2,100.2,100.01,100.08,13500.0,82.3242,82.3242,82.1681,82.2256,13500.0
2006-08-23 13:20:00,100.12,100.13,100.04,100.04,4900.0,82.2585,82.2667,82.1927,82.1927,4900.0
2006-08-23 13:25:00,100.03,100.08,100.0,100.02,10700.0,82.1845,82.2256,82.1599,82.1763,10700.0
2006-08-23 13:30:00,100.02,100.07,99.91,99.93,10000.0,82.1763,82.2174,82.0859,82.1024,10000.0
2006-08-23 13:35:00,99.98,99.98,99.83,99.95,7300.0,82.1434,82.1434,82.0202,82.1188,7300.0
2006-08-23 13:40:00,99.92,99.97,99.74,99.74,15700.0,82.0941,82.1352,81.9462,81.9462,15700.0
2006-08-23 13:45:00,99.74,99.75,99.45,99.48,56400.0,81.9462,81.9545,81.708,81.7326,56400.0
2006-08-23 13:50:00,99.48,99.77,99.41,99.73,45400.0,81.7326,81.9709,81.6751,81.938,45400.0
2006-08-23 13:55:00,99.71,99.78,99.57,99.6,26800.0,81.9216,81.9791,81.8066,81.8312,26800.0
2006-08-23 14:00:00,99.58,99.65,99.49,99.55,42300.0,81.8148,81.8723,81.7408,81.7901,42300.0
2006-08-23 14:05:00,99.48,99.5,99.27,99.35,48200.0,81.7326,81.7491,81.5601,81.6258,48200.0
2006-08-23 14:10:00,99.34,99.42,99.21,99.36,69900.0,81.6176,81.6833,81.5108,81.634,69900.0
2006-08-23 14:15:00,99.36,99.44,99.31,99.33,67900.0,81.634,81.6998,81.593,81.6094,67900.0
2006-08-23 14:20:00,99.34,99.42,99.21,99.22,59800.0,81.6176,81.6833,81.5108,81.519,59800.0
2006-08-23 14:25:00,99.23,99.44,99.23,99.31,73500.0,81.5272,81.6998,81.5272,81.593,73500.0
2006-08-23 14:30:00,99.34,99.35,99.25,99.33,21100.0,81.6176,81.6258,81.5437,81.6094,21100.0
2006-08-23 14:35:00,99.34,99.37,99.28,99.32,49500.0,81.6176,81.6423,81.5683,81.6012,49500.0
2006-08-23 14:40:00,99.33,99.35,99.25,99.29,31800.0,81.6094,81.6258,81.5437,81.5765,31800.0
2006-08-23 14:45:00,99.29,99.33,99.21,99.31,46500.0,81.5765,81.6094,81.5108,81.593,46500.0
2006-08-23 14:50:00,99.3,99.41,99.28,99.33,34600.0,81.5847,81.6751,81.5683,81.6094,34600.0
2006-08-23 14:55:00,99.32,99.41,99.32,99.36,42600.0,81.6012,81.6751,81.6012,81.634,42600.0
2006-08-23 15:00:00,99.37,99.4,99.2,99.21,63800.0,81.6423,81.6669,81.5026,81.5108,63800.0
2006-08-23 15:05:00,99.21,99.38,99.21,99.32,37900.0,81.5108,81.6505,81.5108,81.6012,37900.0
2006-08-23 15:10:00,99.32,99.34,98.72,98.72,88900.0,81.6012,81.6176,81.1082,81.1082,88900.0
2006-08-23 15:15:00,98.72,99.07,98.53,99.07,70100.0,81.1082,81.3958,80.9521,81.3958,70100.0
2006-08-23 15:20:00,99.07,99.1,98.78,98.93,49700.0,81.3958,81.4204,81.1575,81.2808,49700.0
2006-08-23 15:25:00,98.88,98.99,98.86,98.9,63900.0,81.2397,81.33,81.2232,81.2561,63900.0
2006-08-23 15:30:00,98.92,99.0,98.8,98.93,66400.0,81.2725,81.3383,81.1739,81.2808,66400.0
2006-08-23 15:35:00,98.97,99.13,98.89,99.1,89900.0,81.3136,81.4451,81.2479,81.4204,89900.0
2006-08-23 15:40:00,99.14,99.21,99.01,99.05,70000.0,81.4533,81.5108,81.3465,81.3793,70000.0
2006-08-23 15:45:00,99.05,99.16,99.01,99.02,54000.0,81.3793,81.4697,81.3465,81.3547,54000.0
2006-08-23 15:50:00,99.02,99.15,99.02,99.13,31100.0,81.3547,81.4615,81.3547,81.4451,31100.0
2006-08-23 15:55:00,99.12,99.21,99.09,99.18,59300.0,81.4369,81.5108,81.4122,81.4862,59300.0
2006-08-24 09:30:00,100.0,100.25,99.93,99.98,37900.0,82.1599,82.3653,82.1024,82.1434,37900.0
2006-08-24 09:35:00,99.94,100.04,99.45,99.45,29100.0,82.1106,82.1927,81.708,81.708,29100.0
2006-08-24 09:40:00,99.44,99.54,98.81,98.9,99300.0,81.6998,81.7819,81.1822,81.2561,99300.0
2006-08-24 09:45:00,98.83,98.97,98.65,98.85,73800.0,81.1986,81.3136,81.0507,81.215,73800.0
2006-08-24 09:50:00,98.85,98.87,98.64,98.74,79900.0,81.215,81.2315,81.0425,81.1246,79900.0
2006-08-24 09:55:00,98.74,98.88,98.65,98.74,66500.0,81.1246,81.2397,81.0507,81.1246,66500.0
2006-08-24 10:00:00,98.75,98.77,98.4,98.58,86000.0,81.1329,81.1493,80.8453,80.9932,86000.0
2006-08-24 10:05:00,98.59,98.76,98.56,98.76,42000.0,81.0014,81.1411,80.9768,81.1411,42000.0
2006-08-24 10:10:00,98.76,98.95,98.7,98.73,111000.0,81.1411,81.2972,81.0918,81.1164,111000.0
2006-08-24 10:15:00,98.69,98.82,98.51,98.6,38900.0,81.0836,81.1904,80.9357,81.0096,38900.0
2006-08-24 10:20:00,98.61,98.64,98.15,98.4,50200.0,81.0178,81.0425,80.6399,80.8453,50200.0
2006-08-24 10:25:00,98.33,98.52,98.33,98.48,22000.0,80.7878,80.9439,80.7878,80.911,22000.0
2006-08-24 10:30:00,98.48,98.5,98.3,98.3,40200.0,80.911,80.9275,80.7631,80.7631,40200.0
2006-08-24 10:35:00,98.3,98.37,98.25,98.25,34800.0,80.7631,80.8207,80.7221,80.7221,34800.0
2006-08-24 10:40:00,98.24,98.48,98.13,98.36,57900.0,80.7138,80.911,80.6235,80.8124,57900.0
2006-08-24 10:45:00,98.23,98.38,98.16,98.17,48000.0,80.7056,80.8289,80.6481,80.6563,48000.0
2006-08-24 10:50:00,98.15,98.3,98.01,98.3,108300.0,80.6399,80.7631,80.5249,80.7631,108300.0
2006-08-24 10:55:00,98.29,98.35,98.2,98.25,30900.0,80.7549,80.8042,80.681,80.7221,30900.0
2006-08-24 11:00:00,98.26,98.31,98.24,98.3,81000.0,80.7303,80.7714,80.7138,80.7631,81000.0
2006-08-24 11:05:00,98.31,98.33,98.1,98.22,77200.0,80.7714,80.7878,80.5988,80.6974,77200.0
2006-08-24 11:10:00,98.23,98.25,98.12,98.17,63800.0,80.7056,80.7221,80.6153,80.6563,63800.0
2006-08-24 11:15:00,98.18,98.22,98.05,98.05,66100.0,80.6646,80.6974,80.5577,80.5577,66100.0
2006-08-24 11:20:00,98.02,98.1,97.94,98.1,63200.0,80.5331,80.5988,80.4674,80.5988,63200.0
2006-08-24 11:25:00,98.1,98.3,98.05,98.24,72800.0,80.5988,80.7631,80.5577,80.7138,72800.0
2006-08-24 11:30:00,98.24,98.31,98.11,98.2,72300.0,80.7138,80.7714,80.607,80.681,72300.0
2006-08-24 11:35:00,98.21,98.3,98.16,98.27,24900.0,80.6892,80.7631,80.6481,80.7385,24900.0
2006-08-24 11:40:00,98.28,98.29,98.15,98.28,67300.0,80.7467,80.7549,80.6399,80.7467,67300.0
2006-08-24 11:45:00,98.3,98.39,98.15,98.39,46500.0,80.7631,80.8371,80.6399,80.8371,46500.0
2006-08-24 11:50:00,98.38,98.4,98.26,98.29,63100.0,80.8289,80.8453,80.7303,80.7549,63100.0
2006-08-24 11:55:00,98.29,98.36,98.17,98.34,42500.0,80.7549,80.8124,80.6563,80.796,42500.0
2006-08-24 12:00:00,98.3,98.35,98.21,98.33,69100.0,80.7631,80.8042,80.6892,80.7878,69100.0
2006-08-24 12:05:00,98.34,98.34,98.18,98.19,84200.0,80.796,80.796,80.6646,80.6728,84200.0
2006-08-24 12:10:00,98.19,98.25,98.12,98.15,38900.0,80.6728,80.7221,80.6153,80.6399,38900.0
2006-08-24 12:15:00,98.14,98.22,98.12,98.22,19200.0,80.6317,80.6974,80.6153,80.6974,19200.0
2006-08-24 12:20:00,98.22,98.25,98.14,98.18,45900.0,80.6974,80.7221,80.6317,80.6646,45900.0
2006-08-24 12:25:00,98.19,98.3,98.19,98.26,10200.0,80.6728,80.7631,80.6728,80.7303,10200.0
2006-08-24 12:30:00,98.26,98.3,98.26,98.27,5900.0,80.7303,80.7631,80.7303,80.7385,5900.0
2006-08-24 12:35:00,98.29,98.29,98.22,98.25,38700.0,80.7549,80.7549,80.6974,80.7221,38700.0
2006-08-24 12:40:00,98.25,98.29,98.21,98.29,43700.0,80.7221,80.7549,80.6892,80.7549,43700.0
2006-08-24 12:45:00,98.29,98.29,98.21,98.25,48600.0,80.7549,80.7549,80.6892,80.7221,48600.0
2006-08-24 12:50:00,98.24,98.31,98.23,98.31,20300.0,80.7138,80.7714,80.7056,80.7714,20300.0
2006-08-24 12:55:00,98.31,98.31,98.22,98.26,22100.0,80.7714,80.7714,80.6974,80.7303,22100.0
2006-08-24 13:00:00,98.26,98.3,98.25,98.28,17500.0,80.7303,80.7631,80.7221,80.7467,17500.0
2006-08-24 13:05:00,98.28,98.3,98.21,98.26,20900.0,80.7467,80.7631,80.6892,80.7303,20900.0
2006-08-24 13:10:00,98.26,98.31,98.22,98.27,59200.0,80.7303,80.7714,80.6974,80.7385,59200.0
2006-08-24 13:15:00,98.27,98.29,98.24,98.27,73100.0,80.7385,80.7549,80.7138,80.7385,73100.0
2006-08-24 13:20:00,98.27,98.39,98.25,98.35,34000.0,80.7385,80.8371,80.7221,80.8042,34000.0
2006-08-24 13:25:00,98.35,98.83,98.33,98.82,43300.0,80.8042,81.1986,80.7878,81.1904,43300.0
2006-08-24 13:30:00,98.82,98.83,98.53,98.54,25700.0,81.1904,81.1986,80.9521,80.9603,25700.0
2006-08-24 13:35:00,98.55,98.62,98.45,98.45,9800.0,80.9685,81.0261,80.8864,80.8864,9800.0
2006-08-24 13:40:00,98.45,98.48,98.39,98.47,29400.0,80.8864,80.911,80.8371,80.9028,29400.0
2006-08-24 13:45:00,98.45,98.45,98.37,98.37,11700.0,80.8864,80.8864,80.8207,80.8207,11700.0
2006-08-24 13:50:00,98.37,98.37,98.3,98.37,14200.0,80.8207,80.8207,80.7631,80.8207,14200.0
2006-08-24 13:55:00,98.37,98.5,98.36,98.47,27200.0,80.8207,80.9275,80.8124,80.9028,27200.0
2006-08-24 14:00:00,98.45,98.55,98.36,98.43,34300.0,80.8864,80.9685,80.8124,80.87,34300.0
2006-08-24 14:05:00,98.44,98.54,98.3,98.37,70600.0,80.8782,80.9603,80.7631,80.8207,70600.0
2006-08-24 14:10:00,98.38,98.44,98.32,98.43,64800.0,80.8289,80.8782,80.7796,80.87,64800.0
2006-08-24 14:15:00,98.42,98.51,98.38,98.5,16600.0,80.8617,80.9357,80.8289,80.9275,16600.0
2006-08-24 14:20:00,98.51,98.51,98.4,98.43,36200.0,80.9357,80.9357,80.8453,80.87,36200.0
2006-08-24 14:25:00,98.42,98.45,98.29,98.36,43500.0,80.8617,80.8864,80.7549,80.8124,43500.0
2006-08-24 14:30:00,98.36,98.37,98.3,98.3,25600.0,80.8124,80.8207,80.7631,80.7631,25600.0
2006-08-24 14:35:00,98.32,98.33,98.1,98.1,27200.0,80.7796,80.7878,80.5988,80.5988,27200.0
2006-08-24 14:40:00,98.1,98.18,98.0,98.15,53200.0,80.5988,80.6646,80.5167,80.6399,53200.0
2006-08-24 14:45:00,98.12,98.13,98.03,98.05,24200.0,80.6153,80.6235,80.5413,80.5577,24200.0
2006-08-24 14:50:00,98.06,98.08,97.97,98.06,29800.0,80.566,80.5824,80.492,80.566,29800.0
2006-08-24 14:55:00,98.04,98.1,98.02,98.09,22700.0,80.5495,80.5988,80.5331,80.5906,22700.0
2006-08-24 15:00:00,98.09,98.15,98.06,98.14,22400.0,80.5906,80.6399,80.566,80.6317,22400.0
2006-08-24 15:05:00,98.15,98.16,98.02,98.04,16500.0,80.6399,80.6481,80.5331,80.5495,16500.0
2006-08-24 15:10:00,98.05,98.05,97.81,97.85,66600.0,80.5577,80.5577,80.3606,80.3934,66600.0
2006-08-24 15:15:00,97.85,97.9,97.84,97.88,42100.0,80.3934,80.4345,80.3852,80.4181,42100.0
2006-08-24 15:20:00,97.84,97.92,97.81,97.91,18500.0,80.3852,80.4509,80.3606,80.4427,18500.0
2006-08-24 15:25:00,97.9,98.14,97.86,98.14,48100.0,80.4345,80.6317,80.4016,80.6317,48100.0
2006-08-24 15:30:00,98.13,98.31,98.07,98.31,65200.0,80.6235,80.7714,80.5742,80.7714,65200.0
2006-08-24 15:35:00,98.31,98.31,98.14,98.16,98100.0,80.7714,80.7714,80.6317,80.6481,98100.0
2006-08-24 15:40:00,98.15,98.2,98.09,98.14,59300.0,80.6399,80.681,80.5906,80.6317,59300.0
2006-08-24 15:45:00,98.14,98.18,98.1,98.17,60000.0,80.6317,80.6646,80.5988,80.6563,60000.0
2006-08-24 15:50:00,98.16,98.22,98.13,98.18,51000.0,80.6481,80.6974,80.6235,80.6646,51000.0
2006-08-24 15:55:00,98.18,98.22,98.12,98.14,59000.0,80.6646,80.6974,80.6153,80.6317,59000.0
2006-08-25 09:30:00,98.12,98.45,97.92,97.95,41200.0,80.6153,80.8864,80.4509,80.4756,41200.0
2006-08-25 09:35:00,98.12,98.27,98.0,98.27,23700.0,80.6153,80.7385,80.5167,80.7385,23700.0
2006-08-25 09:40:00,98.19,98.48,98.05,98.27,19900.0,80.6728,80.911,80.5577,80.7385,19900.0
2006-08-25 09:45:00,98.26,98.43,98.21,98.34,29300.0,80.7303,80.87,80.6892,80.796,29300.0
2006-08-25 09:50:00,98.32,98.39,98.19,98.38,19100.0,80.7796,80.8371,80.6728,80.8289,19100.0
2006-08-25 09:55:00,98.36,98.61,98.34,98.44,22800.0,80.8124,81.0178,80.796,80.8782,22800.0
2006-08-25 10:00:00,98.38,98.44,98.25,98.3,20900.0,80.8289,80.8782,80.7221,80.7631,20900.0
2006-08-25 10:05:00,98.37,98.82,98.31,98.72,28200.0,80.8207,81.1904,80.7714,81.1082,28200.0
2006-08-25 10:10:00,98.73,98.9,98.62,98.8,28100.0,81.1164,81.2561,81.0261,81.1739,28100.0
2006-08-25 10:15:00,98.83,98.9,98.63,98.83,23300.0,81.1986,81.2561,81.0343,81.1986,23300.0
2006-08-25 10:20:00,98.87,98.89,98.63,98.76,25700.0,81.2315,81.2479,81.0343,81.1411,25700.0
2006-08-25 10:25:00,98.71,98.75,98.61,98.72,14600.0,81.1,81.1329,81.0178,81.1082,14600.0
2006-08-25 10:30:00,98.75,98.8,98.36,98.4,17800.0,81.1329,81.1739,80.8124,80.8453,17800.0
2006-08-25 10:35:00,98.4,98.46,98.31,98.42,26700.0,80.8453,80.8946,80.7714,80.8617,26700.0
2006-08-25 10:40:00,98.38,98.43,98.37,98.42,5600.0,80.8289,80.87,80.8207,80.8617,5600.0
2006-08-25 10:45:00,98.39,98.39,98.2,98.25,9000.0,80.8371,80.8371,80.681,80.7221,9000.0
2006-08-25 10:50:00,98.25,98.39,98.19,98.26,8300.0,80.7221,80.8371,80.6728,80.7303,8300.0
2006-08-25 10:55:00,98.33,98.45,98.15,98.17,14000.0,80.7878,80.8864,80.6399,80.6563,14000.0
2006-08-25 11:00:00,98.16,98.19,98.09,98.13,21600.0,80.6481,80.6728,80.5906,80.6235,21600.0
2006-08-25 11:05:00,98.12,98.13,97.96,98.12,41100.0,80.6153,80.6235,80.4838,80.6153,41100.0
2006-08-25 11:10:00,98.12,98.21,98.07,98.21,22600.0,80.6153,80.6892,80.5742,80.6892,22600.0
2006-08-25 11:15:00,98.21,98.32,98.21,98.29,17200.0,80.6892,80.7796,80.6892,80.7549,17200.0
2006-08-25 11:20:00,98.3,98.36,98.25,98.28,10500.0,80.7631,80.8124,80.7221,80.7467,10500.0
2006-08-25 11:25:00,98.28,98.42,98.28,98.4,7200.0,80.7467,80.8617,80.7467,80.8453,7200.0
2006-08-25 11:30:00,98.39,98.39,98.18,98.25,16800.0,80.8371,80.8371,80.6646,80.7221,16800.0
2006-08-25 11:35:00,98.25,98.3,98.21,98.28,10300.0,80.7221,80.7631,80.6892,80.7467,10300.0
2006-08-25 11:40:00,98.3,98.39,98.28,98.39,11000.0,80.7631,80.8371,80.7467,80.8371,11000.0
2006-08-25 11:45:00,98.38,98.38,98.19,98.19,17800.0,80.8289,80.8289,80.6728,80.6728,17800.0
2006-08-25 11:50:00,98.2,98.33,98.18,98.33,15100.0,80.681,80.7878,80.6646,80.7878,15100.0
2006-08-25 11:55:00,98.33,98.51,98.33,98.47,5100.0,80.7878,80.9357,80.7878,80.9028,5100.0
2006-08-25 12:00:00,98.47,98.48,98.27,98.43,7400.0,80.9028,80.911,80.7385,80.87,7400.0
2006-08-25 12:05:00,98.37,98.5,98.37,98.49,10600.0,80.8207,80.9275,80.8207,80.9192,10600.0
2006-08-25 12:10:00,98.46,98.63,98.41,98.62,17400.0,80.8946,81.0343,80.8535,81.0261,17400.0
2006-08-25 12:15:00,98.62,98.68,98.62,98.62,8000.0,81.0261,81.0754,81.0261,81.0261,8000.0
2006-08-25 12:20:00,98.63,98.67,98.55,98.58,14200.0,81.0343,81.0671,80.9685,80.9932,14200.0
2006-08-25 12:25:00,98.58,98.7,98.58,98.65,6300.0,80.9932,81.0918,80.9932,81.0507,6300.0
2006-08-25 12:30:00,98.64,98.87,98.64,98.86,26500.0,81.0425,81.2315,81.0425,81.2232,26500.0
2006-08-25 12:35:00,98.84,98.89,98.78,98.78,11000.0,81.2068,81.2479,81.1575,81.1575,11000.0
2006-08-25 12:40:00,98.78,98.85,98.69,98.72,8400.0,81.1575,81.215,81.0836,81.1082,8400.0
2006-08-25 12:45:00,98.71,98.72,98.57,98.61,11000.0,81.1,81.1082,80.985,81.0178,11000.0
2006-08-25 12:50:00,98.62,98.76,98.6,98.66,26400.0,81.0261,81.1411,81.0096,81.0589,26400.0
2006-08-25 12:55:00,98.66,99.01,98.62,99.0,49900.0,81.0589,81.3465,81.0261,81.3383,49900.0
2006-08-25 13:00:00,99.0,99.02,98.88,98.9,19400.0,81.3383,81.3547,81.2397,81.2561,19400.0
2006-08-25 13:05:00,98.93,99.05,98.91,99.0,13000.0,81.2808,81.3793,81.2643,81.3383,13000.0
2006-08-25 13:10:00,99.0,99.02,98.9,98.99,13800.0,81.3383,81.3547,81.2561,81.33,13800.0
2006-08-25 13:15:00,99.0,99.01,98.83,98.87,8800.0,81.3383,81.3465,81.1986,81.2315,8800.0
2006-08-25 13:20:00,98.9,98.92,98.75,98.81,13900.0,81.2561,81.2725,81.1329,81.1822,13900.0
2006-08-25 13:25:00,98.82,98.97,98.82,98.92,8400.0,81.1904,81.3136,81.1904,81.2725,8400.0
2006-08-25 13:30:00,98.92,99.01,98.86,99.0,16400.0,81.2725,81.3465,81.2232,81.3383,16400.0
2006-08-25 13:35:00,99.02,99.11,98.93,98.93,22900.0,81.3547,81.4286,81.2808,81.2808,22900.0
2006-08-25 13:40:00,98.93,98.99,98.91,98.93,17900.0,81.2808,81.33,81.2643,81.2808,17900.0
2006-08-25 13:45:00,98.93,99.04,98.93,99.0,36900.0,81.2808,81.3711,81.2808,81.3383,36900.0
2006-08-25 13:50:00,98.99,99.1,98.96,99.01,10000.0,81.33,81.4204,81.3054,81.3465,10000.0
2006-08-25 13:55:00,99.04,99.06,98.93,99.03,5700.0,81.3711,81.3876,81.2808,81.3629,5700.0
2006-08-25 14:00:00,99.02,99.12,99.02,99.08,13300.0,81.3547,81.4369,81.3547,81.404,13300.0
2006-08-25 14:05:00,99.11,99.16,99.08,99.16,19400.0,81.4286,81.4697,81.404,81.4697,19400.0
2006-08-25 14:10:00,99.16,99.16,99.1,99.11,11700.0,81.4697,81.4697,81.4204,81.4286,11700.0
2006-08-25 14:15:00,99.11,99.11,99.01,99.05,10300.0,81.4286,81.4286,81.3465,81.3793,10300.0
2006-08-25 14:20:00,99.04,99.18,99.03,99.15,14400.0,81.3711,81.4862,81.3629,81.4615,14400.0
2006-08-25 14:25:00,99.15,99.25,99.15,99.22,14500.0,81.4615,81.5437,81.4615,81.519,14500.0
2006-08-25 14:30:00,99.22,99.35,99.22,99.3,14700.0,81.519,81.6258,81.519,81.5847,14700.0
2006-08-25 14:35:00,99.3,99.37,99.27,99.27,14600.0,81.5847,81.6423,81.5601,81.5601,14600.0
2006-08-25 14:40:00,99.3,99.32,99.16,99.16,11300.0,81.5847,81.6012,81.4697,81.4697,11300.0
2006-08-25 14:45:00,99.14,99.24,99.11,99.18,13600.0,81.4533,81.5354,81.4286,81.4862,13600.0
2006-08-25 14:50:00,99.17,99.2,99.11,99.2,5700.0,81.4779,81.5026,81.4286,81.5026,5700.0
2006-08-25 14:55:00,99.21,99.22,99.15,99.15,7200.0,81.5108,81.519,81.4615,81.4615,7200.0
2006-08-25 15:00:00,99.17,99.28,99.17,99.28,17100.0,81.4779,81.5683,81.4779,81.5683,17100.0
2006-08-25 15:05:00,99.27,99.29,99.16,99.29,17200.0,81.5601,81.5765,81.4697,81.5765,17200.0
2006-08-25 15:10:00,99.27,99.46,99.26,99.46,18900.0,81.5601,81.7162,81.5519,81.7162,18900.0
2006-08-25 15:15:00,99.5,99.66,99.35,99.38,40200.0,81.7491,81.8805,81.6258,81.6505,40200.0
2006-08-25 15:20:00,99.38,99.65,99.38,99.61,43100.0,81.6505,81.8723,81.6505,81.8394,43100.0
2006-08-25 15:25:00,99.6,99.6,99.51,99.55,16900.0,81.8312,81.8312,81.7573,81.7901,16900.0
2006-08-25 15:30:00,99.55,99.62,99.55,99.62,15200.0,81.7901,81.8477,81.7901,81.8477,15200.0
2006-08-25 15:35:00,99.61,99.66,99.23,99.31,46200.0,81.8394,81.8805,81.5272,81.593,46200.0
2006-08-25 15:40:00,99.31,99.32,99.11,99.16,16600.0,81.593,81.6012,81.4286,81.4697,16600.0
2006-08-25 15:45:00,99.16,99.18,99.08,99.16,12200.0,81.4697,81.4862,81.404,81.4697,12200.0
2006-08-25 15:50:00,99.15,99.3,99.12,99.26,25000.0,81.4615,81.5847,81.4369,81.5519,25000.0
2006-08-25 15:55:00,99.26,99.28,99.19,99.19,34200.0,81.5519,81.5683,81.4944,81.4944,34200.0
2006-08-28 09:30:00,99.6,100.33,99.58,100.3,55400.0,81.8312,82.431,81.8148,82.4063,55400.0
2006-08-28 09:35:00,100.39,100.58,100.2,100.41,48600.0,82.4803,82.6364,82.3242,82.4967,48600.0
2006-08-28 09:40:00,100.43,100.93,100.37,100.7,59600.0,82.5132,82.924,82.4639,82.735,59600.0
2006-08-28 09:45:00,100.7,101.02,100.51,101.02,62200.0,82.735,82.9979,82.5789,82.9979,62200.0
2006-08-28 09:50:00,101.01,101.24,100.79,101.24,38800.0,82.9897,83.1786,82.8089,83.1786,38800.0
2006-08-28 09:55:00,101.22,101.24,100.75,100.83,50100.0,83.1622,83.1786,82.7761,82.8418,50100.0
2006-08-28 10:00:00,100.83,101.21,100.83,100.9,38800.0,82.8418,83.154,82.8418,82.8993,38800.0
2006-08-28 10:05:00,100.91,101.18,100.91,101.02,19700.0,82.9075,83.1293,82.9075,82.9979,19700.0
2006-08-28 10:10:00,101.06,101.09,100.98,101.09,19200.0,83.0308,83.0554,82.965,83.0554,19200.0
2006-08-28 10:15:00,101.09,101.42,101.09,101.42,30700.0,83.0554,83.3265,83.0554,83.3265,30700.0
2006-08-28 10:20:00,101.46,101.59,101.42,101.57,35100.0,83.3594,83.4662,83.3265,83.4498,35100.0
2006-08-28 10:25:00,101.57,101.63,101.42,101.56,21000.0,83.4498,83.4991,83.3265,83.4416,21000.0
2006-08-28 10:30:00,101.63,101.7,101.55,101.61,18200.0,83.4991,83.5566,83.4333,83.4826,18200.0
2006-08-28 10:35:00,101.6,101.73,101.55,101.66,25400.0,83.4744,83.5812,83.4333,83.5237,25400.0
2006-08-28 10:40:00,101.67,101.71,101.41,101.41,24900.0,83.5319,83.5648,83.3183,83.3183,24900.0
2006-08-28 10:45:00,101.41,101.45,101.13,101.34,29000.0,83.3183,83.3512,83.0883,83.2608,29000.0
2006-08-28 10:50:00,101.32,101.44,101.28,101.44,14000.0,83.2444,83.343,83.2115,83.343,14000.0
2006-08-28 10:55:00,101.44,101.51,101.37,101.5,15000.0,83.343,83.4005,83.2855,83.3923,15000.0
2006-08-28 11:00:00,101.54,101.97,101.54,101.82,50200.0,83.4251,83.7784,83.4251,83.6552,50200.0
2006-08-28 11:05:00,101.78,101.82,101.65,101.74,26800.0,83.6223,83.6552,83.5155,83.5894,26800.0
2006-08-28 11:10:00,101.74,101.75,101.61,101.64,17400.0,83.5894,83.5977,83.4826,83.5073,17400.0
2006-08-28 11:15:00,101.62,101.69,101.46,101.46,15500.0,83.4909,83.5484,83.3594,83.3594,15500.0
2006-08-28 11:20:00,101.43,101.52,101.38,101.43,15800.0,83.3347,83.4087,83.2937,83.3347,15800.0
2006-08-28 11:25:00,101.42,101.66,101.39,101.64,13500.0,83.3265,83.5237,83.3019,83.5073,13500.0
2006-08-28 11:30:00,101.62,101.62,101.33,101.33,16100.0,83.4909,83.4909,83.2526,83.2526,16100.0
2006-08-28 11:35:00,101.34,101.45,101.16,101.2,26900.0,83.2608,83.3512,83.1129,83.1458,26900.0
2006-08-28 11:40:00,101.19,101.2,100.83,100.89,31100.0,83.1376,83.1458,82.8418,82.8911,31100.0
2006-08-28 11:45:00,100.89,101.05,100.87,101.05,26800.0,82.8911,83.0225,82.8747,83.0225,26800.0
2006-08-28 11:50:00,101.1,101.33,101.06,101.3,21400.0,83.0636,83.2526,83.0308,83.2279,21400.0
2006-08-28 11:55:00,101.22,101.35,101.18,101.18,24200.0,83.1622,83.269,83.1293,83.1293,24200.0
2006-08-28 12:00:00,101.18,101.28,101.02,101.08,26700.0,83.1293,83.2115,82.9979,83.0472,26700.0
2006-08-28 12:05:00,101.1,101.25,100.98,101.16,21200.0,83.0636,83.1869,82.965,83.1129,21200.0
2006-08-28 12:10:00,101.2,101.29,101.17,101.17,8700.0,83.1458,83.2197,83.1211,83.1211,8700.0
2006-08-28 12:15:00,101.16,101.27,101.09,101.13,9200.0,83.1129,83.2033,83.0554,83.0883,9200.0
2006-08-28 12:20:00,101.09,101.41,101.09,101.35,14400.0,83.0554,83.3183,83.0554,83.269,14400.0
2006-08-28 12:25:00,101.31,101.31,101.08,101.08,7400.0,83.2362,83.2362,83.0472,83.0472,7400.0
2006-08-28 12:30:00,101.08,101.15,101.03,101.09,9500.0,83.0472,83.1047,83.0061,83.0554,9500.0
2006-08-28 12:35:00,101.11,101.11,100.99,101.0,6800.0,83.0718,83.0718,82.9732,82.9815,6800.0
2006-08-28 12:40:00,100.99,101.01,100.85,100.92,14100.0,82.9732,82.9897,82.8582,82.9157,14100.0
2006-08-28 12:45:00,100.93,100.97,100.85,100.91,13600.0,82.924,82.9568,82.8582,82.9075,13600.0
2006-08-28 12:50:00,100.92,101.05,100.89,100.97,13300.0,82.9157,83.0225,82.8911,82.9568,13300.0
2006-08-28 12:55:00,100.97,100.99,100.83,100.98,14800.0,82.9568,82.9732,82.8418,82.965,14800.0
2006-08-28 13:00:00,100.95,101.07,100.92,100.95,27400.0,82.9404,83.039,82.9157,82.9404,27400.0
2006-08-28 13:05:00,100.95,101.04,100.92,100.98,27500.0,82.9404,83.0143,82.9157,82.965,27500.0
2006-08-28 13:10:00,100.96,101.05,100.96,101.05,7300.0,82.9486,83.0225,82.9486,83.0225,7300.0
2006-08-28 13:15:00,101.04,101.09,101.02,101.06,6200.0,83.0143,83.0554,82.9979,83.0308,6200.0
2006-08-28 13:20:00,101.06,101.08,101.01,101.08,10000.0,83.0308,83.0472,82.9897,83.0472,10000.0
2006-08-28 13:25:00,101.06,101.15,101.06,101.11,5700.0,83.0308,83.1047,83.0308,83.0718,5700.0
2006-08-28 13:30:00,101.1,101.1,101.05,101.05,9300.0,83.0636,83.0636,83.0225,83.0225,9300.0
2006-08-28 13:35:00,101.07,101.07,100.96,101.02,9200.0,83.039,83.039,82.9486,82.9979,9200.0
2006-08-28 13:40:00,101.03,101.15,100.97,100.99,18200.0,83.0061,83.1047,82.9568,82.9732,18200.0
2006-08-28 13:45:00,100.99,101.22,100.99,101.14,9800.0,82.9732,83.1622,82.9732,83.0965,9800.0
2006-08-28 13:50:00,101.15,101.31,101.14,101.3,10900.0,83.1047,83.2362,83.0965,83.2279,10900.0
2006-08-28 13:55:00,101.3,101.55,101.3,101.55,18800.0,83.2279,83.4333,83.2279,83.4333,18800.0
2006-08-28 14:00:00,101.55,101.73,101.51,101.58,34200.0,83.4333,83.5812,83.4005,83.458,34200.0
2006-08-28 14:05:00,101.58,101.58,101.38,101.42,27300.0,83.458,83.458,83.2937,83.3265,27300.0
2006-08-28 14:10:00,101.38,101.4,101.33,101.37,9700.0,83.2937,83.3101,83.2526,83.2855,9700.0
2006-08-28 14:15:00,101.35,101.35,101.22,101.23,8400.0,83.269,83.269,83.1622,83.1704,8400.0
2006-08-28 14:20:00,101.23,101.25,101.17,101.22,11600.0,83.1704,83.1869,83.1211,83.1622,11600.0
2006-08-28 14:25:00,101.22,101.29,101.17,101.18,14400.0,83.1622,83.2197,83.1211,83.1293,14400.0
2006-08-28 14:30:00,101.18,101.18,100.88,100.91,34900.0,83.1293,83.1293,82.8829,82.9075,34900.0
2006-08-28 14:35:00,100.91,101.05,100.88,100.96,17400.0,82.9075,83.0225,82.8829,82.9486,17400.0
2006-08-28 14:40:00,100.97,100.97,100.89,100.92,7300.0,82.9568,82.9568,82.8911,82.9157,7300.0
2006-08-28 14:45:00,100.95,100.99,100.92,100.93,25600.0,82.9404,82.9732,82.9157,82.924,25600.0
2006-08-28 14:50:00,100.92,101.11,100.89,100.99,27700.0,82.9157,83.0718,82.8911,82.9732,27700.0
2006-08-28 14:55:00,100.97,101.13,100.94,101.1,15600.0,82.9568,83.0883,82.9322,83.0636,15600.0
2006-08-28 15:00:00,101.08,101.16,101.06,101.1,24100.0,83.0472,83.1129,83.0308,83.0636,24100.0
2006-08-28 15:05:00,101.11,101.21,101.09,101.21,29100.0,83.0718,83.154,83.0554,83.154,29100.0
2006-08-28 15:10:00,101.19,101.19,101.06,101.1,13500.0,83.1376,83.1376,83.0308,83.0636,13500.0
2006-08-28 15:15:00,101.1,101.18,101.06,101.15,24400.0,83.0636,83.1293,83.0308,83.1047,24400.0
2006-08-28 15:20:00,101.15,101.15,100.94,100.98,23900.0,83.1047,83.1047,82.9322,82.965,23900.0
2006-08-28 15:25:00,100.93,100.99,100.9,100.97,31200.0,82.924,82.9732,82.8993,82.9568,31200.0
2006-08-28 15:30:00,100.95,100.97,100.92,100.95,23800.0,82.9404,82.9568,82.9157,82.9404,23800.0
2006-08-28 15:35:00,100.96,100.96,100.72,100.73,50400.0,82.9486,82.9486,82.7514,82.7596,50400.0
2006-08-28 15:40:00,100.73,100.81,100.6,100.81,65200.0,82.7596,82.8254,82.6528,82.8254,65200.0
2006-08-28 15:45:00,100.81,100.83,100.71,100.83,34700.0,82.8254,82.8418,82.7432,82.8418,34700.0
2006-08-28 15:50:00,100.86,101.01,100.82,100.95,48800.0,82.8664,82.9897,82.8336,82.9404,48800.0
2006-08-28 15:55:00,100.95,100.97,100.85,100.87,46400.0,82.9404,82.9568,82.8582,82.8747,46400.0
2006-08-29 09:30:00,100.9,101.35,100.85,101.25,40000.0,82.8993,83.269,82.8582,83.1869,40000.0
2006-08-29 09:35:00,101.25,101.25,100.96,101.06,26400.0,83.1869,83.1869,82.9486,83.0308,26400.0
2006-08-29 09:40:00,101.15,101.2,101.0,101.2,14200.0,83.1047,83.1458,82.9815,83.1458,14200.0
2006-08-29 09:45:00,101.2,101.34,101.09,101.09,36100.0,83.1458,83.2608,83.0554,83.0554,36100.0
2006-08-29 09:50:00,101.15,101.3,101.1,101.1,16800.0,83.1047,83.2279,83.0636,83.0636,16800.0
2006-08-29 09:55:00,101.06,101.08,100.81,101.08,19400.0,83.0308,83.0472,82.8254,83.0472,19400.0
2006-08-29 10:00:00,101.06,101.06,100.65,100.78,21700.0,83.0308,83.0308,82.6939,82.8007,21700.0
2006-08-29 10:05:00,100.79,100.81,100.3,100.38,60100.0,82.8089,82.8254,82.4063,82.4721,60100.0
2006-08-29 10:10:00,100.32,100.38,100.19,100.25,24800.0,82.4228,82.4721,82.316,82.3653,24800.0
2006-08-29 10:15:00,100.24,100.37,100.24,100.31,26400.0,82.357,82.4639,82.357,82.4146,26400.0
2006-08-29 10:20:00,100.28,100.47,100.21,100.35,17800.0,82.3899,82.546,82.3324,82.4474,17800.0
2006-08-29 10:25:00,100.36,100.47,100.25,100.33,29000.0,82.4556,82.546,82.3653,82.431,29000.0
2006-08-29 10:30:00,100.34,100.43,100.28,100.43,16300.0,82.4392,82.5132,82.3899,82.5132,16300.0
2006-08-29 10:35:00,100.42,100.42,100.32,100.35,10200.0,82.5049,82.5049,82.4228,82.4474,10200.0
2006-08-29 10:40:00,100.35,100.43,100.1,100.1,34900.0,82.4474,82.5132,82.242,82.242,34900.0
2006-08-29 10:45:00,100.07,100.14,99.82,99.84,62000.0,82.2174,82.2749,82.012,82.0284,62000.0
2006-08-29 10:50:00,99.84,99.88,99.69,99.86,41800.0,82.0284,82.0613,81.9052,82.0448,41800.0
2006-08-29 10:55:00,99.86,99.86,99.76,99.83,8900.0,82.0448,82.0448,81.9627,82.0202,8900.0
2006-08-29 11:00:00,99.79,99.83,99.65,99.69,66400.0,81.9873,82.0202,81.8723,81.9052,66400.0
2006-08-29 11:05:00,99.67,99.72,99.52,99.57,28000.0,81.8887,81.9298,81.7655,81.8066,28000.0
2006-08-29 11:10:00,99.57,99.68,99.57,99.66,15200.0,81.8066,81.897,81.8066,81.8805,15200.0
2006-08-29 11:15:00,99.67,99.8,99.67,99.71,34500.0,81.8887,81.9955,81.8887,81.9216,34500.0
2006-08-29 11:20:00,99.62,99.66,99.57,99.57,21700.0,81.8477,81.8805,81.8066,81.8066,21700.0
2006-08-29 11:25:00,99.59,99.83,99.58,99.6,20600.0,81.823,82.0202,81.8148,81.8312,20600.0
2006-08-29 11:30:00,99.6,99.64,99.57,99.63,17900.0,81.8312,81.8641,81.8066,81.8559,17900.0
2006-08-29 11:35:00,99.63,99.71,99.5,99.51,25200.0,81.8559,81.9216,81.7491,81.7573,25200.0
2006-08-29 11:40:00,99.51,99.57,99.37,99.55,57100.0,81.7573,81.8066,81.6423,81.7901,57100.0
2006-08-29 11:45:00,99.53,99.67,99.51,99.59,12300.0,81.7737,81.8887,81.7573,81.823,12300.0
2006-08-29 11:50:00,99.58,99.65,99.52,99.6,20700.0,81.8148,81.8723,81.7655,81.8312,20700.0
2006-08-29 11:55:00,99.59,99.68,99.58,99.58,24200.0,81.823,81.897,81.8148,81.8148,24200.0
2006-08-29 12:00:00,99.59,99.61,99.53,99.6,5600.0,81.823,81.8394,81.7737,81.8312,5600.0
2006-08-29 12:05:00,99.6,99.69,99.58,99.63,15100.0,81.8312,81.9052,81.8148,81.8559,15100.0
2006-08-29 12:10:00,99.62,99.75,99.58,99.75,8100.0,81.8477,81.9545,81.8148,81.9545,8100.0
2006-08-29 12:15:00,99.75,99.76,99.69,99.69,8100.0,81.9545,81.9627,81.9052,81.9052,8100.0
2006-08-29 12:20:00,99.7,99.7,99.64,99.64,12100.0,81.9134,81.9134,81.8641,81.8641,12100.0
2006-08-29 12:25:00,99.65,99.65,99.64,99.64,7100.0,81.8723,81.8723,81.8641,81.8641,7100.0
2006-08-29 12:30:00,99.65,99.65,99.63,99.63,7800.0,81.8723,81.8723,81.8559,81.8559,7800.0
2006-08-29 12:35:00,99.64,99.72,99.63,99.66,10400.0,81.8641,81.9298,81.8559,81.8805,10400.0
2006-08-29 12:40:00,99.66,99.76,99.62,99.76,11400.0,81.8805,81.9627,81.8477,81.9627,11400.0
2006-08-29 12:45:00,99.76,99.76,99.67,99.7,11800.0,81.9627,81.9627,81.8887,81.9134,11800.0
2006-08-29 12:50:00,99.71,99.74,99.67,99.68,10200.0,81.9216,81.9462,81.8887,81.897,10200.0
2006-08-29 12:55:00,99.71,99.71,99.65,99.7,4900.0,81.9216,81.9216,81.8723,81.9134,4900.0
2006-08-29 13:00:00,99.7,99.73,99.68,99.73,7500.0,81.9134,81.938,81.897,81.938,7500.0
2006-08-29 13:05:00,99.73,99.76,99.68,99.76,11800.0,81.938,81.9627,81.897,81.9627,11800.0
2006-08-29 13:10:00,99.75,99.92,99.74,99.89,16300.0,81.9545,82.0941,81.9462,82.0695,16300.0
2006-08-29 13:15:00,99.87,99.89,99.71,99.71,16400.0,82.0531,82.0695,81.9216,81.9216,16400.0
2006-08-29 13:20:00,99.72,99.85,99.72,99.74,26200.0,81.9298,82.0366,81.9298,81.9462,26200.0
2006-08-29 13:25:00,99.75,99.93,99.75,99.93,21300.0,81.9545,82.1024,81.9545,82.1024,21300.0
2006-08-29 13:30:00,99.93,99.97,99.82,99.82,18000.0,82.1024,82.1352,82.012,82.012,18000.0
2006-08-29 13:35:00,99.81,99.97,99.81,99.95,36000.0,82.0038,82.1352,82.0038,82.1188,36000.0
2006-08-29 13:40:00,99.94,99.96,99.89,99.96,46800.0,82.1106,82.127,82.0695,82.127,46800.0
2006-08-29 13:45:00,99.96,100.05,99.9,100.0,34700.0,82.127,82.2009,82.0777,82.1599,34700.0
2006-08-29 13:50:00,99.98,100.09,99.92,99.96,47000.0,82.1434,82.2338,82.0941,82.127,47000.0
2006-08-29 13:55:00,99.99,100.03,99.92,100.03,21600.0,82.1516,82.1845,82.0941,82.1845,21600.0
2006-08-29 14:00:00,100.02,100.09,99.85,100.08,42500.0,82.1763,82.2338,82.0366,82.2256,42500.0
2006-08-29 14:05:00,100.08,100.4,99.98,100.4,33600.0,82.2256,82.4885,82.1434,82.4885,33600.0
2006-08-29 14:10:00,100.39,100.42,100.31,100.36,33700.0,82.4803,82.5049,82.4146,82.4556,33700.0
2006-08-29 14:15:00,100.39,100.68,100.39,100.5,55900.0,82.4803,82.7186,82.4803,82.5707,55900.0
2006-08-29 14:20:00,100.46,100.54,100.34,100.36,52900.0,82.5378,82.6035,82.4392,82.4556,52900.0
2006-08-29 14:25:00,100.35,100.38,100.19,100.19,22500.0,82.4474,82.4721,82.316,82.316,22500.0
2006-08-29 14:30:00,100.2,100.25,100.13,100.17,23300.0,82.3242,82.3653,82.2667,82.2995,23300.0
2006-08-29 14:35:00,100.2,100.42,100.09,100.34,20200.0,82.3242,82.5049,82.2338,82.4392,20200.0
2006-08-29 14:40:00,100.34,100.48,100.13,100.13,19000.0,82.4392,82.5542,82.2667,82.2667,19000.0
2006-08-29 14:45:00,100.19,100.2,100.08,100.08,24100.0,82.316,82.3242,82.2256,82.2256,24100.0
2006-08-29 14:50:00,100.08,100.18,100.01,100.04,22900.0,82.2256,82.3078,82.1681,82.1927,22900.0
2006-08-29 14:55:00,100.04,100.18,99.9,99.91,34700.0,82.1927,82.3078,82.0777,82.0859,34700.0
2006-08-29 15:00:00,99.91,100.13,99.9,100.05,40200.0,82.0859,82.2667,82.0777,82.2009,40200.0
2006-08-29 15:05:00,100.09,100.13,100.0,100.06,14400.0,82.2338,82.2667,82.1599,82.2092,14400.0
2006-08-29 15:10:00,100.05,100.15,100.0,100.06,22200.0,82.2009,82.2831,82.1599,82.2092,22200.0
2006-08-29 15:15:00,100.01,100.15,99.96,100.12,29100.0,82.1681,82.2831,82.127,82.2585,29100.0
2006-08-29 15:20:00,100.12,100.27,100.12,100.24,29600.0,82.2585,82.3817,82.2585,82.357,29600.0
2006-08-29 15:25:00,100.24,100.48,100.21,100.26,31300.0,82.357,82.5542,82.3324,82.3735,31300.0
2006-08-29 15:30:00,100.26,100.45,100.26,100.45,17500.0,82.3735,82.5296,82.3735,82.5296,17500.0
2006-08-29 15:35:00,100.45,100.5,100.31,100.42,21600.0,82.5296,82.5707,82.4146,82.5049,21600.0
2006-08-29 15:40:00,100.39,100.39,100.09,100.1,32800.0,82.4803,82.4803,82.2338,82.242,32800.0
2006-08-29 15:45:00,100.11,100.25,100.05,100.11,32900.0,82.2502,82.3653,82.2009,82.2502,32900.0
2006-08-29 15:50:00,100.1,100.31,100.1,100.21,28800.0,82.242,82.4146,82.242,82.3324,28800.0
2006-08-29 15:55:00,100.21,100.28,100.11,100.15,76700.0,82.3324,82.3899,82.2502,82.2831,76700.0
2006-08-30 09:30:00,100.75,101.16,100.63,100.84,37600.0,82.7761,83.1129,82.6775,82.85,37600.0
2006-08-30 09:35:00,100.94,101.0,100.7,100.7,14500.0,82.9322,82.9815,82.735,82.735,14500.0
2006-08-30 09:40:00,100.59,100.59,100.14,100.41,30400.0,82.6446,82.6446,82.2749,82.4967,30400.0
2006-08-30 09:45:00,100.43,100.7,100.37,100.6,33500.0,82.5132,82.735,82.4639,82.6528,33500.0
2006-08-30 09:50:00,100.6,100.6,99.94,100.05,27800.0,82.6528,82.6528,82.1106,82.2009,27800.0
2006-08-30 09:55:00,100.09,100.2,99.92,99.93,16900.0,82.2338,82.3242,82.0941,82.1024,16900.0
2006-08-30 10:00:00,99.98,100.22,99.93,100.18,24200.0,82.1434,82.3406,82.1024,82.3078,24200.0
2006-08-30 10:05:00,100.16,100.19,100.1,100.16,6900.0,82.2913,82.316,82.242,82.2913,6900.0
2006-08-30 10:10:00,100.15,100.35,100.14,100.23,23400.0,82.2831,82.4474,82.2749,82.3488,23400.0
2006-08-30 10:15:00,100.23,100.29,99.99,100.0,25100.0,82.3488,82.3981,82.1516,82.1599,25100.0
2006-08-30 10:20:00,100.0,100.01,99.89,99.99,29400.0,82.1599,82.1681,82.0695,82.1516,29400.0
2006-08-30 10:25:00,99.97,99.98,99.91,99.94,10100.0,82.1352,82.1434,82.0859,82.1106,10100.0
2006-08-30 10:30:00,99.94,100.1,99.83,99.92,24200.0,82.1106,82.242,82.0202,82.0941,24200.0
2006-08-30 10:35:00,99.91,100.1,99.88,100.01,25600.0,82.0859,82.242,82.0613,82.1681,25600.0
2006-08-30 10:40:00,100.01,100.06,99.75,99.78,22300.0,82.1681,82.2092,81.9545,81.9791,22300.0
2006-08-30 10:45:00,99.78,99.86,99.67,99.67,25400.0,81.9791,82.0448,81.8887,81.8887,25400.0
2006-08-30 10:50:00,99.66,99.79,99.53,99.53,26600.0,81.8805,81.9873,81.7737,81.7737,26600.0
2006-08-30 10:55:00,99.51,99.53,99.34,99.45,34700.0,81.7573,81.7737,81.6176,81.708,34700.0
2006-08-30 11:00:00,99.48,99.6,99.35,99.6,22100.0,81.7326,81.8312,81.6258,81.8312,22100.0
2006-08-30 11:05:00,99.59,99.75,99.59,99.75,20100.0,81.823,81.9545,81.823,81.9545,20100.0
2006-08-30 11:10:00,99.74,99.74,99.64,99.67,12700.0,81.9462,81.9462,81.8641,81.8887,12700.0
2006-08-30 11:15:00,99.68,99.76,99.64,99.7,9800.0,81.897,81.9627,81.8641,81.9134,9800.0
2006-08-30 11:20:00,99.7,99.77,99.66,99.77,16400.0,81.9134,81.9709,81.8805,81.9709,16400.0
2006-08-30 11:25:00,99.78,100.0,99.78,100.0,20100.0,81.9791,82.1599,81.9791,82.1599,20100.0
2006-08-30 11:30:00,100.0,100.07,99.95,100.0,22700.0,82.1599,82.2174,82.1188,82.1599,22700.0
2006-08-30 11:35:00,100.0,100.01,99.71,99.79,26400.0,82.1599,82.1681,81.9216,81.9873,26400.0
2006-08-30 11:40:00,99.79,99.83,99.71,99.72,12200.0,81.9873,82.0202,81.9216,81.9298,12200.0
2006-08-30 11:45:00,99.72,99.8,99.71,99.72,9000.0,81.9298,81.9955,81.9216,81.9298,9000.0
2006-08-30 11:50:00,99.7,99.77,99.69,99.77,7900.0,81.9134,81.9709,81.9052,81.9709,7900.0
2006-08-30 11:55:00,99.78,100.1,99.77,100.08,45500.0,81.9791,82.242,81.9709,82.2256,45500.0
2006-08-30 12:00:00,100.08,100.08,99.91,99.94,8400.0,82.2256,82.2256,82.0859,82.1106,8400.0
2006-08-30 12:05:00,99.95,100.01,99.9,100.0,9500.0,82.1188,82.1681,82.0777,82.1599,9500.0
2006-08-30 12:10:00,100.01,100.01,99.97,100.0,11500.0,82.1681,82.1681,82.1352,82.1599,11500.0
2006-08-30 12:15:00,99.97,100.0,99.84,99.91,6400.0,82.1352,82.1599,82.0284,82.0859,6400.0
2006-08-30 12:20:00,99.9,99.99,99.9,99.98,10000.0,82.0777,82.1516,82.0777,82.1434,10000.0
2006-08-30 12:25:00,99.98,100.1,99.91,100.09,15100.0,82.1434,82.242,82.0859,82.2338,15100.0
2006-08-30 12:30:00,100.07,100.31,100.07,100.31,14200.0,82.2174,82.4146,82.2174,82.4146,14200.0
2006-08-30 12:35:00,100.31,100.49,100.3,100.46,9200.0,82.4146,82.5624,82.4063,82.5378,9200.0
2006-08-30 12:40:00,100.44,100.47,100.34,100.34,16700.0,82.5214,82.546,82.4392,82.4392,16700.0
2006-08-30 12:45:00,100.36,100.42,100.33,100.33,4400.0,82.4556,82.5049,82.431,82.431,4400.0
2006-08-30 12:50:00,100.34,100.52,100.29,100.52,9200.0,82.4392,82.5871,82.3981,82.5871,9200.0
2006-08-30 12:55:00,100.52,100.67,100.46,100.59,23800.0,82.5871,82.7103,82.5378,82.6446,23800.0
2006-08-30 13:00:00,100.59,100.6,100.3,100.36,26500.0,82.6446,82.6528,82.4063,82.4556,26500.0
2006-08-30 13:05:00,100.35,100.48,100.32,100.33,19800.0,82.4474,82.5542,82.4228,82.431,19800.0
2006-08-30 13:10:00,100.33,100.42,100.28,100.34,28000.0,82.431,82.5049,82.3899,82.4392,28000.0
2006-08-30 13:15:00,100.33,100.36,100.28,100.29,5200.0,82.431,82.4556,82.3899,82.3981,5200.0
2006-08-30 13:20:00,100.31,100.4,100.3,100.4,3800.0,82.4146,82.4885,82.4063,82.4885,3800.0
2006-08-30 13:25:00,100.4,100.52,100.38,100.38,10900.0,82.4885,82.5871,82.4721,82.4721,10900.0
2006-08-30 13:30:00,100.33,100.49,100.31,100.49,9700.0,82.431,82.5624,82.4146,82.5624,9700.0
2006-08-30 13:35:00,100.5,100.58,100.43,100.56,12600.0,82.5707,82.6364,82.5132,82.62,12600.0
2006-08-30 13:40:00,100.56,100.63,100.41,100.48,18300.0,82.62,82.6775,82.4967,82.5542,18300.0
2006-08-30 13:45:00,100.52,100.55,100.52,100.53,4000.0,82.5871,82.6117,82.5871,82.5953,4000.0
2006-08-30 13:50:00,100.53,100.55,100.5,100.51,6600.0,82.5953,82.6117,82.5707,82.5789,6600.0
2006-08-30 13:55:00,100.53,100.53,100.42,100.43,4000.0,82.5953,82.5953,82.5049,82.5132,4000.0
2006-08-30 14:00:00,100.38,100.43,100.24,100.29,11100.0,82.4721,82.5132,82.357,82.3981,11100.0
2006-08-30 14:05:00,100.27,100.3,100.2,100.2,7100.0,82.3817,82.4063,82.3242,82.3242,7100.0
2006-08-30 14:10:00,100.2,100.3,100.17,100.27,8600.0,82.3242,82.4063,82.2995,82.3817,8600.0
2006-08-30 14:15:00,100.27,100.45,100.26,100.45,10500.0,82.3817,82.5296,82.3735,82.5296,10500.0
2006-08-30 14:20:00,100.4,100.54,100.4,100.5,7600.0,82.4885,82.6035,82.4885,82.5707,7600.0
2006-08-30 14:25:00,100.53,100.58,100.51,100.58,9700.0,82.5953,82.6364,82.5789,82.6364,9700.0
2006-08-30 14:30:00,100.58,100.62,100.42,100.46,18600.0,82.6364,82.6693,82.5049,82.5378,18600.0
2006-08-30 14:35:00,100.47,100.48,100.26,100.33,17300.0,82.546,82.5542,82.3735,82.431,17300.0
2006-08-30 14:40:00,100.33,100.35,100.29,100.33,10600.0,82.431,82.4474,82.3981,82.431,10600.0
2006-08-30 14:45:00,100.33,100.43,100.29,100.41,6700.0,82.431,82.5132,82.3981,82.4967,6700.0
2006-08-30 14:50:00,100.41,100.57,100.39,100.52,8600.0,82.4967,82.6282,82.4803,82.5871,8600.0
2006-08-30 14:55:00,100.47,100.49,100.28,100.42,11400.0,82.546,82.5624,82.3899,82.5049,11400.0
2006-08-30 15:00:00,100.42,100.5,100.31,100.37,15100.0,82.5049,82.5707,82.4146,82.4639,15100.0
2006-08-30 15:05:00,100.37,100.66,100.37,100.66,29900.0,82.4639,82.7021,82.4639,82.7021,29900.0
2006-08-30 15:10:00,100.66,100.7,100.59,100.67,12200.0,82.7021,82.735,82.6446,82.7103,12200.0
2006-08-30 15:15:00,100.65,100.68,100.58,100.58,18100.0,82.6939,82.7186,82.6364,82.6364,18100.0
2006-08-30 15:20:00,100.55,100.67,100.54,100.63,13100.0,82.6117,82.7103,82.6035,82.6775,13100.0
2006-08-30 15:25:00,100.62,100.73,100.58,100.73,11700.0,82.6693,82.7596,82.6364,82.7596,11700.0
2006-08-30 15:30:00,100.67,100.82,100.65,100.73,26800.0,82.7103,82.8336,82.6939,82.7596,26800.0
2006-08-30 15:35:00,100.71,100.74,100.59,100.59,19300.0,82.7432,82.7678,82.6446,82.6446,19300.0
2006-08-30 15:40:00,100.59,100.65,100.58,100.6,19400.0,82.6446,82.6939,82.6364,82.6528,19400.0
2006-08-30 15:45:00,100.59,100.78,100.59,100.72,19200.0,82.6446,82.8007,82.6446,82.7514,19200.0
2006-08-30 15:50:00,100.75,100.78,100.7,100.71,49200.0,82.7761,82.8007,82.735,82.7432,49200.0
2006-08-30 15:55:00,100.72,100.72,100.57,100.57,36400.0,82.7514,82.7514,82.6282,82.6282,36400.0
2006-08-31 09:30:00,100.44,101.15,100.4,100.85,36300.0,82.5214,83.1047,82.4885,82.8582,36300.0
2006-08-31 09:35:00,100.82,101.0,100.82,101.0,13600.0,82.8336,82.9815,82.8336,82.9815,13600.0
2006-08-31 09:40:00,101.0,101.08,100.86,100.93,15900.0,82.9815,83.0472,82.8664,82.924,15900.0
2006-08-31 09:45:00,100.94,100.99,100.73,100.85,10900.0,82.9322,82.9732,82.7596,82.8582,10900.0
2006-08-31 09:50:00,100.9,100.92,100.59,100.63,16300.0,82.8993,82.9157,82.6446,82.6775,16300.0
2006-08-31 09:55:00,100.6,100.84,100.47,100.84,11600.0,82.6528,82.85,82.546,82.85,11600.0
2006-08-31 10:00:00,100.85,101.05,100.62,100.89,18100.0,82.8582,83.0225,82.6693,82.8911,18100.0
2006-08-31 10:05:00,100.9,101.15,100.81,101.11,26100.0,82.8993,83.1047,82.8254,83.0718,26100.0
2006-08-31 10:10:00,101.1,101.11,100.8,100.91,42400.0,83.0636,83.0718,82.8171,82.9075,42400.0
2006-08-31 10:15:00,100.91,100.91,100.71,100.79,13300.0,82.9075,82.9075,82.7432,82.8089,13300.0
2006-08-31 10:20:00,100.79,100.8,100.58,100.69,15000.0,82.8089,82.8171,82.6364,82.7268,15000.0
2006-08-31 10:25:00,100.68,100.68,100.43,100.45,26200.0,82.7186,82.7186,82.5132,82.5296,26200.0
2006-08-31 10:30:00,100.43,100.53,100.32,100.33,18700.0,82.5132,82.5953,82.4228,82.431,18700.0
2006-08-31 10:35:00,100.34,100.4,100.16,100.39,32500.0,82.4392,82.4885,82.2913,82.4803,32500.0
2006-08-31 10:40:00,100.4,100.67,100.4,100.59,13900.0,82.4885,82.7103,82.4885,82.6446,13900.0
2006-08-31 10:45:00,100.6,100.69,100.52,100.57,13200.0,82.6528,82.7268,82.5871,82.6282,13200.0
2006-08-31 10:50:00,100.57,100.81,100.57,100.81,15300.0,82.6282,82.8254,82.6282,82.8254,15300.0
2006-08-31 10:55:00,100.79,100.79,100.6,100.6,10800.0,82.8089,82.8089,82.6528,82.6528,10800.0
2006-08-31 11:00:00,100.6,100.61,100.47,100.48,20000.0,82.6528,82.661,82.546,82.5542,20000.0
2006-08-31 11:05:00,100.49,100.49,100.3,100.36,11900.0,82.5624,82.5624,82.4063,82.4556,11900.0
2006-08-31 11:10:00,100.39,100.39,100.26,100.32,8100.0,82.4803,82.4803,82.3735,82.4228,8100.0
2006-08-31 11:15:00,100.3,100.33,100.23,100.33,7400.0,82.4063,82.431,82.3488,82.431,7400.0
2006-08-31 11:20:00,100.34,100.42,100.3,100.41,6300.0,82.4392,82.5049,82.4063,82.4967,6300.0
2006-08-31 11:25:00,100.41,100.45,100.24,100.29,16100.0,82.4967,82.5296,82.357,82.3981,16100.0
2006-08-31 11:30:00,100.31,100.39,100.28,100.34,7500.0,82.4146,82.4803,82.3899,82.4392,7500.0
2006-08-31 11:35:00,100.34,100.34,100.22,100.27,7500.0,82.4392,82.4392,82.3406,82.3817,7500.0
2006-08-31 11:40:00,100.22,100.28,100.17,100.17,6300.0,82.3406,82.3899,82.2995,82.2995,6300.0
2006-08-31 11:45:00,100.17,100.18,100.1,100.14,18700.0,82.2995,82.3078,82.242,82.2749,18700.0
2006-08-31 11:50:00,100.13,100.41,100.12,100.37,31100.0,82.2667,82.4967,82.2585,82.4639,31100.0
2006-08-31 11:55:00,100.38,100.39,100.22,100.26,12700.0,82.4721,82.4803,82.3406,82.3735,12700.0
2006-08-31 12:00:00,100.26,100.38,100.24,100.38,6600.0,82.3735,82.4721,82.357,82.4721,6600.0
2006-08-31 12:05:00,100.43,100.46,100.35,100.35,3600.0,82.5132,82.5378,82.4474,82.4474,3600.0
2006-08-31 12:10:00,100.39,100.47,100.36,100.43,17100.0,82.4803,82.546,82.4556,82.5132,17100.0
2006-08-31 12:15:00,100.43,100.43,100.25,100.29,4400.0,82.5132,82.5132,82.3653,82.3981,4400.0
2006-08-31 12:20:00,100.29,100.29,100.21,100.28,8400.0,82.3981,82.3981,82.3324,82.3899,8400.0
2006-08-31 12:25:00,100.29,100.43,100.29,100.33,13600.0,82.3981,82.5132,82.3981,82.431,13600.0
2006-08-31 12:30:00,100.33,100.36,100.24,100.3,5800.0,82.431,82.4556,82.357,82.4063,5800.0
2006-08-31 12:35:00,100.33,100.48,100.3,100.39,8400.0,82.431,82.5542,82.4063,82.4803,8400.0
2006-08-31 12:40:00,100.36,100.43,100.36,100.38,3500.0,82.4556,82.5132,82.4556,82.4721,3500.0
2006-08-31 12:45:00,100.38,100.46,100.38,100.46,7300.0,82.4721,82.5378,82.4721,82.5378,7300.0
2006-08-31 12:50:00,100.46,100.48,100.42,100.48,14700.0,82.5378,82.5542,82.5049,82.5542,14700.0
2006-08-31 12:55:00,100.44,100.61,100.37,100.61,16200.0,82.5214,82.661,82.4639,82.661,16200.0
2006-08-31 13:00:00,100.56,100.61,100.41,100.43,14000.0,82.62,82.661,82.4967,82.5132,14000.0
2006-08-31 13:05:00,100.38,100.47,100.34,100.38,10500.0,82.4721,82.546,82.4392,82.4721,10500.0
2006-08-31 13:10:00,100.38,100.38,100.14,100.25,26600.0,82.4721,82.4721,82.2749,82.3653,26600.0
2006-08-31 13:15:00,100.23,100.3,100.23,100.29,2700.0,82.3488,82.4063,82.3488,82.3981,2700.0
2006-08-31 13:20:00,100.28,100.28,100.2,100.22,8900.0,82.3899,82.3899,82.3242,82.3406,8900.0
2006-08-31 13:25:00,100.25,100.37,100.25,100.37,9100.0,82.3653,82.4639,82.3653,82.4639,9100.0
2006-08-31 13:30:00,100.39,100.39,100.33,100.35,12500.0,82.4803,82.4803,82.431,82.4474,12500.0
2006-08-31 13:35:00,100.36,100.39,100.35,100.39,11100.0,82.4556,82.4803,82.4474,82.4803,11100.0
2006-08-31 13:40:00,100.38,100.38,100.27,100.35,19200.0,82.4721,82.4721,82.3817,82.4474,19200.0
2006-08-31 13:45:00,100.33,100.45,100.27,100.45,15900.0,82.431,82.5296,82.3817,82.5296,15900.0
2006-08-31 13:50:00,100.45,100.57,100.42,100.56,17700.0,82.5296,82.6282,82.5049,82.62,17700.0
2006-08-31 13:55:00,100.58,100.61,100.56,100.61,5400.0,82.6364,82.661,82.62,82.661,5400.0
2006-08-31 14:00:00,100.61,100.65,100.58,100.64,11300.0,82.661,82.6939,82.6364,82.6857,11300.0
2006-08-31 14:05:00,100.65,100.66,100.6,100.65,7000.0,82.6939,82.7021,82.6528,82.6939,7000.0
2006-08-31 14:10:00,100.63,100.68,100.63,100.67,7000.0,82.6775,82.7186,82.6775,82.7103,7000.0
2006-08-31 14:15:00,100.65,100.7,100.59,100.63,11600.0,82.6939,82.735,82.6446,82.6775,11600.0
2006-08-31 14:20:00,100.66,100.77,100.66,100.72,11300.0,82.7021,82.7925,82.7021,82.7514,11300.0
2006-08-31 14:25:00,100.69,100.77,100.68,100.75,4200.0,82.7268,82.7925,82.7186,82.7761,4200.0
2006-08-31 14:30:00,100.76,100.83,100.74,100.8,8000.0,82.7843,82.8418,82.7678,82.8171,8000.0
2006-08-31 14:35:00,100.8,100.8,100.68,100.69,9700.0,82.8171,82.8171,82.7186,82.7268,9700.0
2006-08-31 14:40:00,100.69,100.75,100.62,100.75,4200.0,82.7268,82.7761,82.6693,82.7761,4200.0
2006-08-31 14:45:00,100.72,100.79,100.7,100.75,9500.0,82.7514,82.8089,82.735,82.7761,9500.0
2006-08-31 14:50:00,100.75,100.89,100.74,100.88,10700.0,82.7761,82.8911,82.7678,82.8829,10700.0
2006-08-31 14:55:00,100.88,100.91,100.81,100.86,11600.0,82.8829,82.9075,82.8254,82.8664,11600.0
2006-08-31 15:00:00,100.85,100.88,100.79,100.86,22700.0,82.8582,82.8829,82.8089,82.8664,22700.0
2006-08-31 15:05:00,100.88,100.95,100.85,100.95,9100.0,82.8829,82.9404,82.8582,82.9404,9100.0
2006-08-31 15:10:00,100.95,101.0,100.87,100.98,22900.0,82.9404,82.9815,82.8747,82.965,22900.0
2006-08-31 15:15:00,100.99,101.07,100.99,101.06,9300.0,82.9732,83.039,82.9732,83.0308,9300.0
2006-08-31 15:20:00,101.06,101.09,101.0,101.02,8000.0,83.0308,83.0554,82.9815,82.9979,8000.0
2006-08-31 15:25:00,101.02,101.04,100.98,101.02,12400.0,82.9979,83.0143,82.965,82.9979,12400.0
2006-08-31 15:30:00,101.0,101.14,100.96,101.05,37600.0,82.9815,83.0965,82.9486,83.0225,37600.0
2006-08-31 15:35:00,101.05,101.08,101.01,101.02,20100.0,83.0225,83.0472,82.9897,82.9979,20100.0
2006-08-31 15:40:00,101.06,101.09,101.01,101.08,14700.0,83.0308,83.0554,82.9897,83.0472,14700.0
2006-08-31 15:45:00,101.08,101.15,101.01,101.03,30400.0,83.0472,83.1047,82.9897,83.0061,30400.0
2006-08-31 15:50:00,101.03,101.03,100.97,100.98,24900.0,83.0061,83.0061,82.9568,82.965,24900.0
2006-08-31 15:55:00,100.95,101.04,100.94,100.94,36900.0,82.9404,83.0143,82.9322,82.9322,36900.0
2006-09-01 09:30:00,101.4,101.64,101.21,101.4,34800.0,83.3101,83.5073,83.154,83.3101,34800.0
2006-09-01 09:35:00,101.35,101.38,100.55,100.55,15800.0,83.269,83.2937,82.6117,82.6117,15800.0
2006-09-01 09:40:00,100.63,100.75,100.56,100.67,12200.0,82.6775,82.7761,82.62,82.7103,12200.0
2006-09-01 09:45:00,100.67,100.9,100.62,100.78,17700.0,82.7103,82.8993,82.6693,82.8007,17700.0
2006-09-01 09:50:00,100.78,101.07,100.75,100.81,14400.0,82.8007,83.039,82.7761,82.8254,14400.0
2006-09-01 09:55:00,100.92,101.24,100.85,101.24,10000.0,82.9157,83.1786,82.8582,83.1786,10000.0
2006-09-01 10:00:00,101.2,101.25,100.75,100.8,12200.0,83.1458,83.1869,82.7761,82.8171,12200.0
2006-09-01 10:05:00,100.77,100.77,100.58,100.6,15200.0,82.7925,82.7925,82.6364,82.6528,15200.0
2006-09-01 10:10:00,100.64,100.64,100.43,100.53,19400.0,82.6857,82.6857,82.5132,82.5953,19400.0
2006-09-01 10:15:00,100.6,100.69,100.51,100.63,17900.0,82.6528,82.7268,82.5789,82.6775,17900.0
2006-09-01 10:20:00,100.64,100.75,100.62,100.66,9400.0,82.6857,82.7761,82.6693,82.7021,9400.0
2006-09-01 10:25:00,100.69,100.83,100.64,100.83,12600.0,82.7268,82.8418,82.6857,82.8418,12600.0
2006-09-01 10:30:00,100.78,100.9,100.75,100.76,7900.0,82.8007,82.8993,82.7761,82.7843,7900.0
2006-09-01 10:35:00,100.75,100.89,100.66,100.88,8400.0,82.7761,82.8911,82.7021,82.8829,8400.0
2006-09-01 10:40:00,100.88,100.99,100.86,100.89,3800.0,82.8829,82.9732,82.8664,82.8911,3800.0
2006-09-01 10:45:00,100.92,101.16,100.91,101.1,7200.0,82.9157,83.1129,82.9075,83.0636,7200.0
2006-09-01 10:50:00,101.1,101.35,101.02,101.11,17800.0,83.0636,83.269,82.9979,83.0718,17800.0
2006-09-01 10:55:00,101.12,101.15,101.0,101.03,7200.0,83.0801,83.1047,82.9815,83.0061,7200.0
2006-09-01 11:00:00,101.03,101.2,101.03,101.19,10500.0,83.0061,83.1458,83.0061,83.1376,10500.0
2006-09-01 11:05:00,101.18,101.25,101.14,101.18,23800.0,83.1293,83.1869,83.0965,83.1293,23800.0
2006-09-01 11:10:00,101.17,101.21,101.14,101.14,3800.0,83.1211,83.154,83.0965,83.0965,3800.0
2006-09-01 11:15:00,101.19,101.19,101.06,101.06,14400.0,83.1376,83.1376,83.0308,83.0308,14400.0
2006-09-01 11:20:00,101.04,101.21,101.03,101.21,4700.0,83.0143,83.154,83.0061,83.154,4700.0
2006-09-01 11:25:00,101.21,101.5,101.21,101.5,23000.0,83.154,83.3923,83.154,83.3923,23000.0
2006-09-01 11:30:00,101.48,101.54,101.33,101.4,20300.0,83.3758,83.4251,83.2526,83.3101,20300.0
2006-09-01 11:35:00,101.31,101.32,101.25,101.31,43900.0,83.2362,83.2444,83.1869,83.2362,43900.0
2006-09-01 11:40:00,101.31,101.32,101.2,101.32,16000.0,83.2362,83.2444,83.1458,83.2444,16000.0
2006-09-01 11:45:00,101.32,101.49,101.31,101.43,18900.0,83.2444,83.384,83.2362,83.3347,18900.0
2006-09-01 11:50:00,101.44,101.55,101.42,101.53,9400.0,83.343,83.4333,83.3265,83.4169,9400.0
2006-09-01 11:55:00,101.52,101.6,101.52,101.58,6700.0,83.4087,83.4744,83.4087,83.458,6700.0
2006-09-01 12:00:00,101.58,101.6,101.46,101.47,10300.0,83.458,83.4744,83.3594,83.3676,10300.0
2006-09-01 12:05:00,101.5,101.55,101.41,101.43,14300.0,83.3923,83.4333,83.3183,83.3347,14300.0
2006-09-01 12:10:00,101.44,101.57,101.44,101.52,11100.0,83.343,83.4498,83.343,83.4087,11100.0
2006-09-01 12:15:00,101.45,101.48,101.37,101.42,6100.0,83.3512,83.3758,83.2855,83.3265,6100.0
2006-09-01 12:20:00,101.42,101.47,101.38,101.39,8600.0,83.3265,83.3676,83.2937,83.3019,8600.0
2006-09-01 12:25:00,101.42,101.46,101.42,101.42,4600.0,83.3265,83.3594,83.3265,83.3265,4600.0
2006-09-01 12:30:00,101.41,101.55,101.36,101.55,5100.0,83.3183,83.4333,83.2772,83.4333,5100.0
2006-09-01 12:35:00,101.56,101.7,101.55,101.63,17800.0,83.4416,83.5566,83.4333,83.4991,17800.0
2006-09-01 12:40:00,101.64,101.64,101.52,101.53,6200.0,83.5073,83.5073,83.4087,83.4169,6200.0
2006-09-01 12:45:00,101.52,101.62,101.51,101.62,8300.0,83.4087,83.4909,83.4005,83.4909,8300.0
2006-09-01 12:50:00,101.62,101.62,101.55,101.61,6700.0,83.4909,83.4909,83.4333,83.4826,6700.0
2006-09-01 12:55:00,101.61,101.82,101.61,101.78,10700.0,83.4826,83.6552,83.4826,83.6223,10700.0
2006-09-01 13:00:00,101.81,101.83,101.7,101.83,20700.0,83.647,83.6634,83.5566,83.6634,20700.0
2006-09-01 13:05:00,101.86,101.95,101.85,101.85,15800.0,83.688,83.762,83.6798,83.6798,15800.0
2006-09-01 13:10:00,101.86,101.91,101.85,101.87,8900.0,83.688,83.7291,83.6798,83.6963,8900.0
2006-09-01 13:15:00,101.86,101.89,101.8,101.8,7000.0,83.688,83.7127,83.6387,83.6387,7000.0
2006-09-01 13:20:00,101.8,101.87,101.79,101.83,6800.0,83.6387,83.6963,83.6305,83.6634,6800.0
2006-09-01 13:25:00,101.83,101.88,101.81,101.85,5400.0,83.6634,83.7045,83.647,83.6798,5400.0
2006-09-01 13:30:00,101.83,101.99,101.8,101.97,12200.0,83.6634,83.7948,83.6387,83.7784,12200.0
2006-09-01 13:35:00,101.99,102.06,101.93,102.02,21100.0,83.7948,83.8524,83.7455,83.8195,21100.0
2006-09-01 13:40:00,102.06,102.09,102.01,102.01,12300.0,83.8524,83.877,83.8113,83.8113,12300.0
2006-09-01 13:45:00,102.0,102.03,101.96,102.0,7600.0,83.8031,83.8277,83.7702,83.8031,7600.0
2006-09-01 13:50:00,102.0,102.0,101.83,101.84,12500.0,83.8031,83.8031,83.6634,83.6716,12500.0
2006-09-01 13:55:00,101.83,101.87,101.83,101.86,13200.0,83.6634,83.6963,83.6634,83.688,13200.0
2006-09-01 14:00:00,101.86,101.88,101.8,101.86,8200.0,83.688,83.7045,83.6387,83.688,8200.0
2006-09-01 14:05:00,101.86,101.87,101.65,101.73,11800.0,83.688,83.6963,83.5155,83.5812,11800.0
2006-09-01 14:10:00,101.74,101.88,101.7,101.86,9200.0,83.5894,83.7045,83.5566,83.688,9200.0
2006-09-01 14:15:00,101.88,101.9,101.85,101.88,8600.0,83.7045,83.7209,83.6798,83.7045,8600.0
2006-09-01 14:20:00,101.85,101.86,101.77,101.78,20000.0,83.6798,83.688,83.6141,83.6223,20000.0
2006-09-01 14:25:00,101.78,101.86,101.77,101.83,16800.0,83.6223,83.688,83.6141,83.6634,16800.0
2006-09-01 14:30:00,101.83,101.83,101.69,101.71,19100.0,83.6634,83.6634,83.5484,83.5648,19100.0
2006-09-01 14:35:00,101.71,101.71,101.36,101.6,29200.0,83.5648,83.5648,83.2772,83.4744,29200.0
2006-09-01 14:40:00,101.6,101.76,101.6,101.75,9700.0,83.4744,83.6059,83.4744,83.5977,9700.0
2006-09-01 14:45:00,101.75,101.82,101.71,101.79,8700.0,83.5977,83.6552,83.5648,83.6305,8700.0
2006-09-01 14:50:00,101.75,101.76,101.5,101.52,8700.0,83.5977,83.6059,83.3923,83.4087,8700.0
2006-09-01 14:55:00,101.5,101.58,101.5,101.57,17300.0,83.3923,83.458,83.3923,83.4498,17300.0
2006-09-01 15:00:00,101.57,101.66,101.57,101.61,5500.0,83.4498,83.5237,83.4498,83.4826,5500.0
2006-09-01 15:05:00,101.61,101.63,101.5,101.57,26400.0,83.4826,83.4991,83.3923,83.4498,26400.0
2006-09-01 15:10:00,101.57,101.58,101.5,101.51,17000.0,83.4498,83.458,83.3923,83.4005,17000.0
2006-09-01 15:15:00,101.52,101.79,101.51,101.78,26400.0,83.4087,83.6305,83.4005,83.6223,26400.0
2006-09-01 15:20:00,101.78,101.84,101.76,101.82,10000.0,83.6223,83.6716,83.6059,83.6552,10000.0
2006-09-01 15:25:00,101.82,101.85,101.81,101.85,15200.0,83.6552,83.6798,83.647,83.6798,15200.0
2006-09-01 15:30:00,101.85,101.87,101.78,101.79,19700.0,83.6798,83.6963,83.6223,83.6305,19700.0
2006-09-01 15:35:00,101.79,101.79,101.75,101.78,16500.0,83.6305,83.6305,83.5977,83.6223,16500.0
2006-09-01 15:40:00,101.79,101.84,101.76,101.77,15800.0,83.6305,83.6716,83.6059,83.6141,15800.0
2006-09-01 15:45:00,101.78,101.92,101.75,101.81,26900.0,83.6223,83.7373,83.5977,83.647,26900.0
2006-09-01 15:50:00,101.8,101.82,101.75,101.76,18000.0,83.6387,83.6552,83.5977,83.6059,18000.0
2006-09-01 15:55:00,101.76,101.81,101.75,101.76,25000.0,83.6059,83.647,83.5977,83.6059,25000.0
2006-09-05 09:30:00,101.82,102.7,101.82,102.5,93600.0,83.6552,84.3782,83.6552,84.2139,93600.0
2006-09-05 09:35:00,102.5,102.5,101.79,101.92,66100.0,84.2139,84.2139,83.6305,83.7373,66100.0
2006-09-05 09:40:00,101.91,102.65,101.59,101.94,33700.0,83.7291,84.3371,83.4662,83.7538,33700.0
2006-09-05 09:45:00,101.94,102.07,101.79,101.89,35900.0,83.7538,83.8606,83.6305,83.7127,35900.0
2006-09-05 09:50:00,101.86,102.06,101.8,101.86,21000.0,83.688,83.8524,83.6387,83.688,21000.0
2006-09-05 09:55:00,101.86,102.19,101.83,102.11,18300.0,83.688,83.9592,83.6634,83.8934,18300.0
2006-09-05 10:00:00,102.1,102.46,101.95,102.38,28700.0,83.8852,84.181,83.762,84.1153,28700.0
2006-09-05 10:05:00,102.38,102.53,102.33,102.34,30400.0,84.1153,84.2385,84.0742,84.0824,30400.0
2006-09-05 10:10:00,102.33,102.35,102.14,102.17,31700.0,84.0742,84.0906,83.9181,83.9427,31700.0
2006-09-05 10:15:00,102.15,102.15,102.0,102.05,22000.0,83.9263,83.9263,83.8031,83.8441,22000.0
2006-09-05 10:20:00,102.12,102.17,102.0,102.11,16500.0,83.9017,83.9427,83.8031,83.8934,16500.0
2006-09-05 10:25:00,102.11,102.17,102.0,102.09,14900.0,83.8934,83.9427,83.8031,83.877,14900.0
2006-09-05 10:30:00,102.14,102.15,102.06,102.15,8700.0,83.9181,83.9263,83.8524,83.9263,8700.0
2006-09-05 10:35:00,102.15,102.37,102.15,102.17,30100.0,83.9263,84.1071,83.9263,83.9427,30100.0
2006-09-05 10:40:00,102.14,102.14,101.73,101.83,24100.0,83.9181,83.9181,83.5812,83.6634,24100.0
2006-09-05 10:45:00,101.83,101.95,101.78,101.95,15300.0,83.6634,83.762,83.6223,83.762,15300.0
2006-09-05 10:50:00,101.95,102.0,101.82,101.9,10300.0,83.762,83.8031,83.6552,83.7209,10300.0
2006-09-05 10:55:00,101.82,101.89,101.66,101.88,10600.0,83.6552,83.7127,83.5237,83.7045,10600.0
2006-09-05 11:00:00,101.9,102.01,101.8,102.01,9500.0,83.7209,83.8113,83.6387,83.8113,9500.0
2006-09-05 11:05:00,102.01,102.15,101.99,102.13,9400.0,83.8113,83.9263,83.7948,83.9099,9400.0
2006-09-05 11:10:00,102.14,102.16,101.92,102.04,18600.0,83.9181,83.9345,83.7373,83.8359,18600.0
2006-09-05 11:15:00,102.0,102.02,101.85,101.86,16600.0,83.8031,83.8195,83.6798,83.688,16600.0
2006-09-05 11:20:00,101.9,102.02,101.86,101.96,11400.0,83.7209,83.8195,83.688,83.7702,11400.0
2006-09-05 11:25:00,101.97,101.97,101.87,101.88,10100.0,83.7784,83.7784,83.6963,83.7045,10100.0
2006-09-05 11:30:00,101.87,102.02,101.86,101.9,16500.0,83.6963,83.8195,83.688,83.7209,16500.0
2006-09-05 11:35:00,101.87,101.87,101.7,101.73,12000.0,83.6963,83.6963,83.5566,83.5812,12000.0
2006-09-05 11:40:00,101.69,101.84,101.67,101.78,10800.0,83.5484,83.6716,83.5319,83.6223,10800.0
2006-09-05 11:45:00,101.79,102.13,101.78,102.1,23200.0,83.6305,83.9099,83.6223,83.8852,23200.0
2006-09-05 11:50:00,102.12,102.12,101.95,102.0,11500.0,83.9017,83.9017,83.762,83.8031,11500.0
2006-09-05 11:55:00,102.01,102.06,101.96,102.06,10400.0,83.8113,83.8524,83.7702,83.8524,10400.0
2006-09-05 12:00:00,102.06,102.08,101.84,101.84,12200.0,83.8524,83.8688,83.6716,83.6716,12200.0
2006-09-05 12:05:00,101.84,101.94,101.83,101.88,7400.0,83.6716,83.7538,83.6634,83.7045,7400.0
2006-09-05 12:10:00,101.87,101.91,101.79,101.91,4900.0,83.6963,83.7291,83.6305,83.7291,4900.0
2006-09-05 12:15:00,101.92,101.99,101.89,101.99,6400.0,83.7373,83.7948,83.7127,83.7948,6400.0
2006-09-05 12:20:00,101.99,102.2,101.99,102.1,19000.0,83.7948,83.9674,83.7948,83.8852,19000.0
2006-09-05 12:25:00,102.1,102.24,102.08,102.24,14800.0,83.8852,84.0002,83.8688,84.0002,14800.0
2006-09-05 12:30:00,102.26,102.35,102.09,102.12,19400.0,84.0167,84.0906,83.877,83.9017,19400.0
2006-09-05 12:35:00,102.13,102.16,101.89,101.89,15600.0,83.9099,83.9345,83.7127,83.7127,15600.0
2006-09-05 12:40:00,101.89,101.95,101.65,101.75,36000.0,83.7127,83.762,83.5155,83.5977,36000.0
2006-09-05 12:45:00,101.72,101.72,101.6,101.65,67700.0,83.573,83.573,83.4744,83.5155,67700.0
2006-09-05 12:50:00,101.65,101.69,101.44,101.46,27600.0,83.5155,83.5484,83.343,83.3594,27600.0
2006-09-05 12:55:00,101.46,101.54,101.37,101.44,14100.0,83.3594,83.4251,83.2855,83.343,14100.0
2006-09-05 13:00:00,101.44,101.53,101.35,101.46,29200.0,83.343,83.4169,83.269,83.3594,29200.0
2006-09-05 13:05:00,101.46,101.46,101.23,101.32,18400.0,83.3594,83.3594,83.1704,83.2444,18400.0
2006-09-05 13:10:00,101.32,101.4,101.31,101.38,8900.0,83.2444,83.3101,83.2362,83.2937,8900.0
2006-09-05 13:15:00,101.38,101.53,101.38,101.51,7000.0,83.2937,83.4169,83.2937,83.4005,7000.0
2006-09-05 13:20:00,101.48,101.59,101.47,101.48,14600.0,83.3758,83.4662,83.3676,83.3758,14600.0
2006-09-05 13:25:00,101.48,101.48,101.34,101.38,13300.0,83.3758,83.3758,83.2608,83.2937,13300.0
2006-09-05 13:30:00,101.38,101.4,101.27,101.3,11600.0,83.2937,83.3101,83.2033,83.2279,11600.0
2006-09-05 13:35:00,101.37,101.46,101.28,101.46,31700.0,83.2855,83.3594,83.2115,83.3594,31700.0
2006-09-05 13:40:00,101.45,101.56,101.43,101.5,27500.0,83.3512,83.4416,83.3347,83.3923,27500.0
2006-09-05 13:45:00,101.5,101.5,101.34,101.34,17200.0,83.3923,83.3923,83.2608,83.2608,17200.0
2006-09-05 13:50:00,101.37,101.43,101.3,101.37,10200.0,83.2855,83.3347,83.2279,83.2855,10200.0
2006-09-05 13:55:00,101.36,101.42,101.25,101.25,20300.0,83.2772,83.3265,83.1869,83.1869,20300.0
2006-09-05 14:00:00,101.26,101.29,101.25,101.25,9800.0,83.1951,83.2197,83.1869,83.1869,9800.0
2006-09-05 14:05:00,101.25,101.5,101.22,101.5,27300.0,83.1869,83.3923,83.1622,83.3923,27300.0
2006-09-05 14:10:00,101.49,101.54,101.46,101.49,9200.0,83.384,83.4251,83.3594,83.384,9200.0
2006-09-05 14:15:00,101.5,101.69,101.49,101.69,35000.0,83.3923,83.5484,83.384,83.5484,35000.0
2006-09-05 14:20:00,101.66,101.67,101.42,101.42,23200.0,83.5237,83.5319,83.3265,83.3265,23200.0
2006-09-05 14:25:00,101.4,101.41,101.29,101.37,8600.0,83.3101,83.3183,83.2197,83.2855,8600.0
2006-09-05 14:30:00,101.38,101.42,101.21,101.3,30000.0,83.2937,83.3265,83.154,83.2279,30000.0
2006-09-05 14:35:00,101.3,101.36,101.16,101.16,21000.0,83.2279,83.2772,83.1129,83.1129,21000.0
2006-09-05 14:40:00,101.12,101.18,101.06,101.1,58100.0,83.0801,83.1293,83.0308,83.0636,58100.0
2006-09-05 14:45:00,101.14,101.24,100.99,101.12,22300.0,83.0965,83.1786,82.9732,83.0801,22300.0
2006-09-05 14:50:00,101.14,101.29,101.13,101.27,18100.0,83.0965,83.2197,83.0883,83.2033,18100.0
2006-09-05 14:55:00,101.27,101.36,101.25,101.34,9500.0,83.2033,83.2772,83.1869,83.2608,9500.0
2006-09-05 15:00:00,101.34,101.34,101.04,101.2,42800.0,83.2608,83.2608,83.0143,83.1458,42800.0
2006-09-05 15:05:00,101.19,101.29,101.16,101.22,31600.0,83.1376,83.2197,83.1129,83.1622,31600.0
2006-09-05 15:10:00,101.24,101.3,101.22,101.29,23300.0,83.1786,83.2279,83.1622,83.2197,23300.0
2006-09-05 15:15:00,101.3,101.38,101.25,101.35,23600.0,83.2279,83.2937,83.1869,83.269,23600.0
2006-09-05 15:20:00,101.36,101.41,101.31,101.4,28000.0,83.2772,83.3183,83.2362,83.3101,28000.0
2006-09-05 15:25:00,101.39,101.48,101.35,101.41,18400.0,83.3019,83.3758,83.269,83.3183,18400.0
2006-09-05 15:30:00,101.43,101.54,101.4,101.43,40500.0,83.3347,83.4251,83.3101,83.3347,40500.0
2006-09-05 15:35:00,101.43,101.48,101.37,101.38,8700.0,83.3347,83.3758,83.2855,83.2937,8700.0
2006-09-05 15:40:00,101.39,101.44,101.36,101.39,19600.0,83.3019,83.343,83.2772,83.3019,19600.0
2006-09-05 15:45:00,101.39,101.55,101.37,101.51,48100.0,83.3019,83.4333,83.2855,83.4005,48100.0
2006-09-05 15:50:00,101.52,101.55,101.09,101.47,32400.0,83.4087,83.4333,83.0554,83.3676,32400.0
2006-09-05 15:55:00,101.46,101.5,101.45,101.47,27700.0,83.3594,83.3923,83.3512,83.3676,27700.0
2006-09-06 09:30:00,101.55,101.7,101.3,101.3,47200.0,83.4333,83.5566,83.2279,83.2279,47200.0
2006-09-06 09:35:00,101.32,101.5,101.1,101.14,41300.0,83.2444,83.3923,83.0636,83.0965,41300.0
2006-09-06 09:40:00,101.0,101.09,100.66,100.9,49700.0,82.9815,83.0554,82.7021,82.8993,49700.0
2006-09-06 09:45:00,100.86,100.86,100.38,100.38,50700.0,82.8664,82.8664,82.4721,82.4721,50700.0
2006-09-06 09:50:00,100.38,100.52,100.35,100.44,54500.0,82.4721,82.5871,82.4474,82.5214,54500.0
2006-09-06 09:55:00,100.44,100.46,100.33,100.42,60400.0,82.5214,82.5378,82.431,82.5049,60400.0
2006-09-06 10:00:00,100.45,100.69,100.39,100.69,20900.0,82.5296,82.7268,82.4803,82.7268,20900.0
2006-09-06 10:05:00,100.69,100.76,100.43,100.5,39800.0,82.7268,82.7843,82.5132,82.5707,39800.0
2006-09-06 10:10:00,100.52,100.52,100.19,100.21,28400.0,82.5871,82.5871,82.316,82.3324,28400.0
2006-09-06 10:15:00,100.19,100.25,100.0,100.25,53900.0,82.316,82.3653,82.1599,82.3653,53900.0
2006-09-06 10:20:00,100.25,100.25,100.1,100.13,47100.0,82.3653,82.3653,82.242,82.2667,47100.0
2006-09-06 10:25:00,100.13,100.38,100.03,100.37,27800.0,82.2667,82.4721,82.1845,82.4639,27800.0
2006-09-06 10:30:00,100.38,100.39,100.07,100.12,33200.0,82.4721,82.4803,82.2174,82.2585,33200.0
2006-09-06 10:35:00,100.13,100.47,100.08,100.47,17700.0,82.2667,82.546,82.2256,82.546,17700.0
2006-09-06 10:40:00,100.48,100.56,100.32,100.4,31800.0,82.5542,82.62,82.4228,82.4885,31800.0
2006-09-06 10:45:00,100.41,100.44,100.03,100.05,39200.0,82.4967,82.5214,82.1845,82.2009,39200.0
2006-09-06 10:50:00,100.05,100.06,99.96,100.01,63700.0,82.2009,82.2092,82.127,82.1681,63700.0
2006-09-06 10:55:00,100.06,100.08,99.95,99.98,15700.0,82.2092,82.2256,82.1188,82.1434,15700.0
2006-09-06 11:00:00,100.01,100.35,100.01,100.33,28400.0,82.1681,82.4474,82.1681,82.431,28400.0
2006-09-06 11:05:00,100.32,100.34,100.24,100.31,21500.0,82.4228,82.4392,82.357,82.4146,21500.0
2006-09-06 11:10:00,100.28,100.35,100.28,100.33,17400.0,82.3899,82.4474,82.3899,82.431,17400.0
2006-09-06 11:15:00,100.34,100.49,100.32,100.44,39100.0,82.4392,82.5624,82.4228,82.5214,39100.0
2006-09-06 11:20:00,100.43,100.61,100.4,100.61,20000.0,82.5132,82.661,82.4885,82.661,20000.0
2006-09-06 11:25:00,100.61,100.79,100.57,100.69,33100.0,82.661,82.8089,82.6282,82.7268,33100.0
2006-09-06 11:30:00,100.74,100.74,100.59,100.59,18500.0,82.7678,82.7678,82.6446,82.6446,18500.0
2006-09-06 11:35:00,100.59,100.69,100.58,100.6,25600.0,82.6446,82.7268,82.6364,82.6528,25600.0
2006-09-06 11:40:00,100.64,100.79,100.59,100.76,14600.0,82.6857,82.8089,82.6446,82.7843,14600.0
2006-09-06 11:45:00,100.78,100.87,100.75,100.83,19000.0,82.8007,82.8747,82.7761,82.8418,19000.0
2006-09-06 11:50:00,100.87,100.97,100.81,100.94,11800.0,82.8747,82.9568,82.8254,82.9322,11800.0
2006-09-06 11:55:00,100.95,100.95,100.8,100.83,21600.0,82.9404,82.9404,82.8171,82.8418,21600.0
2006-09-06 12:00:00,100.83,100.9,100.77,100.9,11300.0,82.8418,82.8993,82.7925,82.8993,11300.0
2006-09-06 12:05:00,100.9,101.0,100.87,101.0,11900.0,82.8993,82.9815,82.8747,82.9815,11900.0
2006-09-06 12:10:00,101.0,101.11,100.98,100.98,20900.0,82.9815,83.0718,82.965,82.965,20900.0
2006-09-06 12:15:00,100.98,101.01,100.93,100.95,8000.0,82.965,82.9897,82.924,82.9404,8000.0
2006-09-06 12:20:00,100.94,100.99,100.92,100.94,8400.0,82.9322,82.9732,82.9157,82.9322,8400.0
2006-09-06 12:25:00,100.94,101.04,100.9,100.96,5600.0,82.9322,83.0143,82.8993,82.9486,5600.0
2006-09-06 12:30:00,100.96,101.09,100.94,101.04,23200.0,82.9486,83.0554,82.9322,83.0143,23200.0
2006-09-06 12:35:00,101.07,101.08,101.03,101.03,7200.0,83.039,83.0472,83.0061,83.0061,7200.0
2006-09-06 12:40:00,101.03,101.06,100.94,100.98,11500.0,83.0061,83.0308,82.9322,82.965,11500.0
2006-09-06 12:45:00,100.99,101.09,100.98,101.05,8000.0,82.9732,83.0554,82.965,83.0225,8000.0
2006-09-06 12:50:00,101.05,101.14,101.03,101.12,13100.0,83.0225,83.0965,83.0061,83.0801,13100.0
2006-09-06 12:55:00,101.13,101.15,101.1,101.12,9200.0,83.0883,83.1047,83.0636,83.0801,9200.0
2006-09-06 13:00:00,101.11,101.12,100.98,100.99,11700.0,83.0718,83.0801,82.965,82.9732,11700.0
2006-09-06 13:05:00,100.99,100.99,100.81,100.82,19300.0,82.9732,82.9732,82.8254,82.8336,19300.0
2006-09-06 13:10:00,100.8,100.89,100.8,100.88,2700.0,82.8171,82.8911,82.8171,82.8829,2700.0
2006-09-06 13:15:00,100.87,100.9,100.83,100.83,10900.0,82.8747,82.8993,82.8418,82.8418,10900.0
2006-09-06 13:20:00,100.83,100.91,100.8,100.91,3100.0,82.8418,82.9075,82.8171,82.9075,3100.0
2006-09-06 13:25:00,100.91,101.09,100.91,101.09,19600.0,82.9075,83.0554,82.9075,83.0554,19600.0
2006-09-06 13:30:00,101.09,101.14,101.08,101.12,18100.0,83.0554,83.0965,83.0472,83.0801,18100.0
2006-09-06 13:35:00,101.12,101.12,101.01,101.03,20900.0,83.0801,83.0801,82.9897,83.0061,20900.0
2006-09-06 13:40:00,101.04,101.12,101.03,101.11,15700.0,83.0143,83.0801,83.0061,83.0718,15700.0
2006-09-06 13:45:00,101.11,101.13,101.03,101.13,14000.0,83.0718,83.0883,83.0061,83.0883,14000.0
2006-09-06 13:50:00,101.11,101.13,101.05,101.05,14100.0,83.0718,83.0883,83.0225,83.0225,14100.0
2006-09-06 13:55:00,101.04,101.1,101.02,101.1,15000.0,83.0143,83.0636,82.9979,83.0636,15000.0
2006-09-06 14:00:00,101.1,101.14,100.99,101.04,29100.0,83.0636,83.0965,82.9732,83.0143,29100.0
2006-09-06 14:05:00,101.03,101.2,101.01,101.16,18800.0,83.0061,83.1458,82.9897,83.1129,18800.0
2006-09-06 14:10:00,101.16,101.2,100.93,100.93,21900.0,83.1129,83.1458,82.924,82.924,21900.0
2006-09-06 14:15:00,100.95,100.95,100.8,100.82,18400.0,82.9404,82.9404,82.8171,82.8336,18400.0
2006-09-06 14:20:00,100.85,101.14,100.85,100.9,22600.0,82.8582,83.0965,82.8582,82.8993,22600.0
2006-09-06 14:25:00,100.89,101.12,100.89,100.99,33100.0,82.8911,83.0801,82.8911,82.9732,33100.0
2006-09-06 14:30:00,100.95,100.96,100.89,100.92,21600.0,82.9404,82.9486,82.8911,82.9157,21600.0
2006-09-06 14:35:00,100.92,100.95,100.86,100.88,11400.0,82.9157,82.9404,82.8664,82.8829,11400.0
2006-09-06 14:40:00,100.86,100.86,100.73,100.78,16500.0,82.8664,82.8664,82.7596,82.8007,16500.0
2006-09-06 14:45:00,100.76,100.84,100.67,100.71,15800.0,82.7843,82.85,82.7103,82.7432,15800.0
2006-09-06 14:50:00,100.72,100.76,100.63,100.63,17700.0,82.7514,82.7843,82.6775,82.6775,17700.0
2006-09-06 14:55:00,100.64,100.64,100.33,100.54,66200.0,82.6857,82.6857,82.431,82.6035,66200.0
2006-09-06 15:00:00,100.55,100.6,100.52,100.58,17900.0,82.6117,82.6528,82.5871,82.6364,17900.0
2006-09-06 15:05:00,100.6,100.81,100.57,100.79,29800.0,82.6528,82.8254,82.6282,82.8089,29800.0
2006-09-06 15:10:00,100.79,100.85,100.74,100.79,17800.0,82.8089,82.8582,82.7678,82.8089,17800.0
2006-09-06 15:15:00,100.79,100.85,100.73,100.73,52400.0,82.8089,82.8582,82.7596,82.7596,52400.0
2006-09-06 15:20:00,100.72,100.79,100.68,100.78,37800.0,82.7514,82.8089,82.7186,82.8007,37800.0
2006-09-06 15:25:00,100.78,100.81,100.75,100.76,24300.0,82.8007,82.8254,82.7761,82.7843,24300.0
2006-09-06 15:30:00,100.77,100.83,100.76,100.8,22100.0,82.7925,82.8418,82.7843,82.8171,22100.0
2006-09-06 15:35:00,100.8,100.8,100.67,100.67,55300.0,82.8171,82.8171,82.7103,82.7103,55300.0
2006-09-06 15:40:00,100.67,100.68,100.33,100.35,53500.0,82.7103,82.7186,82.431,82.4474,53500.0
2006-09-06 15:45:00,100.34,100.53,100.28,100.53,63000.0,82.4392,82.5953,82.3899,82.5953,63000.0
2006-09-06 15:50:00,100.52,100.62,100.52,100.61,52500.0,82.5871,82.6693,82.5871,82.661,52500.0
2006-09-06 15:55:00,100.63,100.76,100.62,100.7,72600.0,82.6775,82.7843,82.6693,82.735,72600.0
2006-09-07 09:30:00,100.85,100.85,100.13,100.69,68000.0,82.9324,82.9324,82.3403,82.8009,68000.0
2006-09-07 09:35:00,100.6,100.68,99.82,99.99,82000.0,82.7268,82.7926,82.0854,82.2252,82000.0
2006-09-07 09:40:00,100.0,100.25,99.85,100.0,33000.0,82.2334,82.439,82.1101,82.2334,33000.0
2006-09-07 09:45:00,99.93,100.16,99.81,100.05,27200.0,82.1759,82.365,82.0772,82.2746,27200.0
2006-09-07 09:50:00,100.05,100.16,99.71,99.79,30000.0,82.2746,82.365,81.995,82.0607,30000.0
2006-09-07 09:55:00,99.74,100.0,99.65,99.85,44000.0,82.0196,82.2334,81.9456,82.1101,44000.0
2006-09-07 10:00:00,99.9,99.97,99.61,99.62,29600.0,82.1512,82.2088,81.9127,81.921,29600.0
2006-09-07 10:05:00,99.6,99.74,99.52,99.71,40900.0,81.9045,82.0196,81.8387,81.995,40900.0
2006-09-07 10:10:00,99.8,99.83,99.57,99.64,28700.0,82.069,82.0936,81.8798,81.9374,28700.0
2006-09-07 10:15:00,99.62,99.69,99.45,99.63,30000.0,81.921,81.9785,81.7812,81.9292,30000.0
2006-09-07 10:20:00,99.66,99.71,99.51,99.61,31200.0,81.9538,81.995,81.8305,81.9127,31200.0
2006-09-07 10:25:00,99.6,99.67,99.48,99.67,13700.0,81.9045,81.9621,81.8058,81.9621,13700.0
2006-09-07 10:30:00,99.73,99.9,99.69,99.88,27300.0,82.0114,82.1512,81.9785,82.1348,27300.0
2006-09-07 10:35:00,99.89,100.05,99.77,99.88,32600.0,82.143,82.2746,82.0443,82.1348,32600.0
2006-09-07 10:40:00,99.88,100.08,99.8,99.88,40500.0,82.1348,82.2992,82.069,82.1348,40500.0
2006-09-07 10:45:00,99.88,99.88,99.52,99.52,24400.0,82.1348,82.1348,81.8387,81.8387,24400.0
2006-09-07 10:50:00,99.5,99.87,99.5,99.84,13800.0,81.8223,82.1265,81.8223,82.1019,13800.0
2006-09-07 10:55:00,99.86,99.9,99.82,99.9,15400.0,82.1183,82.1512,82.0854,82.1512,15400.0
2006-09-07 11:00:00,99.88,100.04,99.88,100.01,33800.0,82.1348,82.2663,82.1348,82.2417,33800.0
2006-09-07 11:05:00,100.03,100.13,99.84,99.84,25600.0,82.2581,82.3403,82.1019,82.1019,25600.0
2006-09-07 11:10:00,99.84,100.21,99.84,100.15,28000.0,82.1019,82.4061,82.1019,82.3568,28000.0
2006-09-07 11:15:00,100.09,100.19,100.08,100.08,20700.0,82.3074,82.3897,82.2992,82.2992,20700.0
2006-09-07 11:20:00,100.07,100.32,100.07,100.28,14700.0,82.291,82.4966,82.291,82.4637,14700.0
2006-09-07 11:25:00,100.28,100.44,100.25,100.44,18000.0,82.4637,82.5953,82.439,82.5953,18000.0
2006-09-07 11:30:00,100.44,100.54,100.31,100.52,24000.0,82.5953,82.6775,82.4884,82.6611,24000.0
2006-09-07 11:35:00,100.5,100.58,100.45,100.54,24000.0,82.6446,82.7104,82.6035,82.6775,24000.0
2006-09-07 11:40:00,100.58,100.7,100.33,100.43,20500.0,82.7104,82.8091,82.5048,82.587,20500.0
2006-09-07 11:45:00,100.43,100.43,100.31,100.31,16000.0,82.587,82.587,82.4884,82.4884,16000.0
2006-09-07 11:50:00,100.31,100.4,100.23,100.23,15900.0,82.4884,82.5624,82.4226,82.4226,15900.0
2006-09-07 11:55:00,100.25,100.88,100.25,100.88,27200.0,82.439,82.9571,82.439,82.9571,27200.0
2006-09-07 12:00:00,100.87,101.0,100.65,100.91,37600.0,82.9489,83.0558,82.768,82.9818,37600.0
2006-09-07 12:05:00,100.91,101.05,100.86,100.95,15400.0,82.9818,83.0969,82.9406,83.0147,15400.0
2006-09-07 12:10:00,100.95,100.95,100.86,100.87,6200.0,83.0147,83.0147,82.9406,82.9489,6200.0
2006-09-07 12:15:00,100.87,100.98,100.8,100.85,11100.0,82.9489,83.0393,82.8913,82.9324,11100.0
2006-09-07 12:20:00,100.84,100.88,100.64,100.64,8700.0,82.9242,82.9571,82.7597,82.7597,8700.0
2006-09-07 12:25:00,100.64,100.67,100.41,100.55,24400.0,82.7597,82.7844,82.5706,82.6857,24400.0
2006-09-07 12:30:00,100.51,100.75,100.51,100.75,24300.0,82.6528,82.8502,82.6528,82.8502,24300.0
2006-09-07 12:35:00,100.72,100.74,100.52,100.55,11800.0,82.8255,82.842,82.6611,82.6857,11800.0
2006-09-07 12:40:00,100.54,100.57,100.44,100.44,17000.0,82.6775,82.7022,82.5953,82.5953,17000.0
2006-09-07 12:45:00,100.44,100.46,100.41,100.42,9100.0,82.5953,82.6117,82.5706,82.5788,9100.0
2006-09-07 12:50:00,100.4,100.5,100.33,100.36,21200.0,82.5624,82.6446,82.5048,82.5295,21200.0
2006-09-07 12:55:00,100.38,100.41,100.36,100.41,4300.0,82.5459,82.5706,82.5295,82.5706,4300.0
2006-09-07 13:00:00,100.42,100.52,100.36,100.36,7800.0,82.5788,82.6611,82.5295,82.5295,7800.0
2006-09-07 13:05:00,100.35,100.35,100.15,100.32,23100.0,82.5213,82.5213,82.3568,82.4966,23100.0
2006-09-07 13:10:00,100.33,100.43,100.3,100.4,9800.0,82.5048,82.587,82.4801,82.5624,9800.0
2006-09-07 13:15:00,100.41,100.56,100.37,100.56,5100.0,82.5706,82.6939,82.5377,82.6939,5100.0
2006-09-07 13:20:00,100.56,100.62,100.53,100.58,11700.0,82.6939,82.7433,82.6693,82.7104,11700.0
2006-09-07 13:25:00,100.56,100.62,100.41,100.45,7100.0,82.6939,82.7433,82.5706,82.6035,7100.0
2006-09-07 13:30:00,100.47,100.47,100.27,100.32,25200.0,82.6199,82.6199,82.4555,82.4966,25200.0
2006-09-07 13:35:00,100.3,100.65,100.3,100.65,13900.0,82.4801,82.768,82.4801,82.768,13900.0
2006-09-07 13:40:00,100.62,100.95,100.62,100.95,14000.0,82.7433,83.0147,82.7433,83.0147,14000.0
2006-09-07 13:45:00,100.94,100.99,100.84,100.97,30100.0,83.0064,83.0476,82.9242,83.0311,30100.0
2006-09-07 13:50:00,100.97,101.04,100.92,101.02,16400.0,83.0311,83.0887,82.99,83.0722,16400.0
2006-09-07 13:55:00,101.02,101.03,100.77,100.84,15600.0,83.0722,83.0804,82.8666,82.9242,15600.0
2006-09-07 14:00:00,100.84,100.87,100.75,100.77,9500.0,82.9242,82.9489,82.8502,82.8666,9500.0
2006-09-07 14:05:00,100.79,100.87,100.69,100.87,10700.0,82.8831,82.9489,82.8009,82.9489,10700.0
2006-09-07 14:10:00,100.77,100.99,100.76,100.93,18700.0,82.8666,83.0476,82.8584,82.9982,18700.0
2006-09-07 14:15:00,100.94,101.01,100.89,100.99,23800.0,83.0064,83.064,82.9653,83.0476,23800.0
2006-09-07 14:20:00,100.93,100.97,100.9,100.93,33100.0,82.9982,83.0311,82.9735,82.9982,33100.0
2006-09-07 14:25:00,100.92,100.92,100.75,100.75,18200.0,82.99,82.99,82.8502,82.8502,18200.0
2006-09-07 14:30:00,100.77,100.86,100.71,100.8,18000.0,82.8666,82.9406,82.8173,82.8913,18000.0
2006-09-07 14:35:00,100.8,100.84,100.71,100.71,15900.0,82.8913,82.9242,82.8173,82.8173,15900.0
2006-09-07 14:40:00,100.73,100.73,100.54,100.6,34400.0,82.8337,82.8337,82.6775,82.7268,34400.0
2006-09-07 14:45:00,100.6,100.69,100.49,100.65,19000.0,82.7268,82.8009,82.6364,82.768,19000.0
2006-09-07 14:50:00,100.64,100.89,100.64,100.85,17900.0,82.7597,82.9653,82.7597,82.9324,17900.0
2006-09-07 14:55:00,100.86,101.08,100.86,101.03,20700.0,82.9406,83.1216,82.9406,83.0804,20700.0
2006-09-07 15:00:00,101.05,101.05,100.72,100.72,53500.0,83.0969,83.0969,82.8255,82.8255,53500.0
2006-09-07 15:05:00,100.72,100.72,100.44,100.44,25600.0,82.8255,82.8255,82.5953,82.5953,25600.0
2006-09-07 15:10:00,100.44,100.54,100.41,100.45,31900.0,82.5953,82.6775,82.5706,82.6035,31900.0
2006-09-07 15:15:00,100.46,100.5,100.39,100.45,15700.0,82.6117,82.6446,82.5541,82.6035,15700.0
2006-09-07 15:20:00,100.46,100.46,100.23,100.24,33600.0,82.6117,82.6117,82.4226,82.4308,33600.0
2006-09-07 15:25:00,100.26,100.55,100.23,100.53,42100.0,82.4472,82.6857,82.4226,82.6693,42100.0
2006-09-07 15:30:00,100.51,100.52,100.36,100.38,44400.0,82.6528,82.6611,82.5295,82.5459,44400.0
2006-09-07 15:35:00,100.38,100.38,100.18,100.33,39400.0,82.5459,82.5459,82.3815,82.5048,39400.0
2006-09-07 15:40:00,100.31,100.45,100.31,100.41,43900.0,82.4884,82.6035,82.4884,82.5706,43900.0
2006-09-07 15:45:00,100.42,100.46,100.37,100.42,29000.0,82.5788,82.6117,82.5377,82.5788,29000.0
2006-09-07 15:50:00,100.45,100.58,100.41,100.54,45200.0,82.6035,82.7104,82.5706,82.6775,45200.0
2006-09-07 15:55:00,100.55,100.6,100.46,100.49,54200.0,82.6857,82.7268,82.6117,82.6364,54200.0
2006-09-08 09:30:00,100.84,100.84,100.75,100.8,20700.0,82.9242,82.9242,82.8502,82.8913,20700.0
2006-09-08 09:35:00,100.76,100.84,100.5,100.61,19500.0,82.8584,82.9242,82.6446,82.7351,19500.0
2006-09-08 09:40:00,100.52,100.61,100.42,100.56,31900.0,82.6611,82.7351,82.5788,82.6939,31900.0
2006-09-08 09:45:00,100.55,100.79,100.4,100.42,38700.0,82.6857,82.8831,82.5624,82.5788,38700.0
2006-09-08 09:50:00,100.45,100.71,100.39,100.62,28700.0,82.6035,82.8173,82.5541,82.7433,28700.0
2006-09-08 09:55:00,100.62,100.8,100.5,100.71,39600.0,82.7433,82.8913,82.6446,82.8173,39600.0
2006-09-08 10:00:00,100.73,100.83,100.59,100.7,19300.0,82.8337,82.916,82.7186,82.8091,19300.0
2006-09-08 10:05:00,100.71,100.78,100.44,100.46,12700.0,82.8173,82.8749,82.5953,82.6117,12700.0
2006-09-08 10:10:00,100.46,100.5,100.22,100.32,27400.0,82.6117,82.6446,82.4144,82.4966,27400.0
2006-09-08 10:15:00,100.29,100.35,100.17,100.28,38200.0,82.4719,82.5213,82.3732,82.4637,38200.0
2006-09-08 10:20:00,100.23,100.35,100.2,100.35,16600.0,82.4226,82.5213,82.3979,82.5213,16600.0
2006-09-08 10:25:00,100.35,100.4,100.35,100.4,15100.0,82.5213,82.5624,82.5213,82.5624,15100.0
2006-09-08 10:30:00,100.4,100.54,100.34,100.34,17700.0,82.5624,82.6775,82.513,82.513,17700.0
2006-09-08 10:35:00,100.36,100.39,100.11,100.23,18800.0,82.5295,82.5541,82.3239,82.4226,18800.0
2006-09-08 10:40:00,100.23,100.24,100.12,100.18,11200.0,82.4226,82.4308,82.3321,82.3815,11200.0
2006-09-08 10:45:00,100.21,100.28,100.11,100.28,7800.0,82.4061,82.4637,82.3239,82.4637,7800.0
2006-09-08 10:50:00,100.3,100.38,100.27,100.32,5700.0,82.4801,82.5459,82.4555,82.4966,5700.0
2006-09-08 10:55:00,100.32,100.33,100.15,100.29,10400.0,82.4966,82.5048,82.3568,82.4719,10400.0
2006-09-08 11:00:00,100.33,100.36,100.08,100.11,11900.0,82.5048,82.5295,82.2992,82.3239,11900.0
2006-09-08 11:05:00,100.1,100.12,99.75,99.92,35500.0,82.3157,82.3321,82.0279,82.1677,35500.0
2006-09-08 11:10:00,99.92,100.08,99.91,100.01,17600.0,82.1677,82.2992,82.1594,82.2417,17600.0
2006-09-08 11:15:00,100.0,100.18,100.0,100.04,28900.0,82.2334,82.3815,82.2334,82.2663,28900.0
2006-09-08 11:20:00,100.05,100.11,100.03,100.03,12000.0,82.2746,82.3239,82.2581,82.2581,12000.0
2006-09-08 11:25:00,100.03,100.11,100.03,100.11,8400.0,82.2581,82.3239,82.2581,82.3239,8400.0
2006-09-08 11:30:00,100.11,100.12,100.04,100.08,14200.0,82.3239,82.3321,82.2663,82.2992,14200.0
2006-09-08 11:35:00,100.09,100.21,99.91,100.18,65800.0,82.3074,82.4061,82.1594,82.3815,65800.0
2006-09-08 11:40:00,100.19,100.26,100.12,100.22,14400.0,82.3897,82.4472,82.3321,82.4144,14400.0
2006-09-08 11:45:00,100.23,100.25,100.0,100.23,34400.0,82.4226,82.439,82.2334,82.4226,34400.0
2006-09-08 11:50:00,100.25,100.4,100.21,100.24,10600.0,82.439,82.5624,82.4061,82.4308,10600.0
2006-09-08 11:55:00,100.25,100.27,100.21,100.21,4500.0,82.439,82.4555,82.4061,82.4061,4500.0
2006-09-08 12:00:00,100.22,100.25,100.19,100.25,2800.0,82.4144,82.439,82.3897,82.439,2800.0
2006-09-08 12:05:00,100.26,100.31,100.26,100.3,5600.0,82.4472,82.4884,82.4472,82.4801,5600.0
2006-09-08 12:10:00,100.3,100.3,100.15,100.23,7500.0,82.4801,82.4801,82.3568,82.4226,7500.0
2006-09-08 12:15:00,100.15,100.19,100.12,100.17,35800.0,82.3568,82.3897,82.3321,82.3732,35800.0
2006-09-08 12:20:00,100.15,100.17,100.14,100.15,10600.0,82.3568,82.3732,82.3486,82.3568,10600.0
2006-09-08 12:25:00,100.15,100.21,100.12,100.15,12200.0,82.3568,82.4061,82.3321,82.3568,12200.0
2006-09-08 12:30:00,100.14,100.16,100.13,100.16,13400.0,82.3486,82.365,82.3403,82.365,13400.0
2006-09-08 12:35:00,100.15,100.27,100.15,100.27,7600.0,82.3568,82.4555,82.3568,82.4555,7600.0
2006-09-08 12:40:00,100.23,100.27,100.23,100.27,8000.0,82.4226,82.4555,82.4226,82.4555,8000.0
2006-09-08 12:45:00,100.27,100.27,100.17,100.19,3300.0,82.4555,82.4555,82.3732,82.3897,3300.0
2006-09-08 12:50:00,100.24,100.24,100.18,100.22,1300.0,82.4308,82.4308,82.3815,82.4144,1300.0
2006-09-08 12:55:00,100.19,100.22,100.17,100.21,6900.0,82.3897,82.4144,82.3732,82.4061,6900.0
2006-09-08 13:00:00,100.21,100.22,100.15,100.17,12200.0,82.4061,82.4144,82.3568,82.3732,12200.0
2006-09-08 13:05:00,100.16,100.17,100.13,100.16,21700.0,82.365,82.3732,82.3403,82.365,21700.0
2006-09-08 13:10:00,100.17,100.17,100.13,100.16,5500.0,82.3732,82.3732,82.3403,82.365,5500.0
2006-09-08 13:15:00,100.16,100.18,100.13,100.13,6900.0,82.365,82.3815,82.3403,82.3403,6900.0
2006-09-08 13:20:00,100.16,100.25,100.15,100.24,11000.0,82.365,82.439,82.3568,82.4308,11000.0
2006-09-08 13:25:00,100.26,100.32,100.26,100.31,13800.0,82.4472,82.4966,82.4472,82.4884,13800.0
2006-09-08 13:30:00,100.31,100.31,100.22,100.27,4200.0,82.4884,82.4884,82.4144,82.4555,4200.0
2006-09-08 13:35:00,100.25,100.32,100.1,100.16,17800.0,82.439,82.4966,82.3157,82.365,17800.0
2006-09-08 13:40:00,100.16,100.21,100.16,100.2,6400.0,82.365,82.4061,82.365,82.3979,6400.0
2006-09-08 13:45:00,100.2,100.25,100.13,100.2,11400.0,82.3979,82.439,82.3403,82.3979,11400.0
2006-09-08 13:50:00,100.2,100.22,100.13,100.22,13100.0,82.3979,82.4144,82.3403,82.4144,13100.0
2006-09-08 13:55:00,100.21,100.39,100.18,100.39,14000.0,82.4061,82.5541,82.3815,82.5541,14000.0
2006-09-08 14:00:00,100.39,100.45,100.32,100.4,9800.0,82.5541,82.6035,82.4966,82.5624,9800.0
2006-09-08 14:05:00,100.4,100.41,100.2,100.2,4500.0,82.5624,82.5706,82.3979,82.3979,4500.0
2006-09-08 14:10:00,100.24,100.3,100.2,100.3,11300.0,82.4308,82.4801,82.3979,82.4801,11300.0
2006-09-08 14:15:00,100.29,100.36,100.18,100.25,13000.0,82.4719,82.5295,82.3815,82.439,13000.0
2006-09-08 14:20:00,100.25,100.27,100.16,100.2,22200.0,82.439,82.4555,82.365,82.3979,22200.0
2006-09-08 14:25:00,100.22,100.3,100.22,100.27,16600.0,82.4144,82.4801,82.4144,82.4555,16600.0
2006-09-08 14:30:00,100.26,100.28,100.25,100.28,14200.0,82.4472,82.4637,82.439,82.4637,14200.0
2006-09-08 14:35:00,100.28,100.29,100.25,100.26,14000.0,82.4637,82.4719,82.439,82.4472,14000.0
2006-09-08 14:40:00,100.28,100.33,100.26,100.32,51300.0,82.4637,82.5048,82.4472,82.4966,51300.0
2006-09-08 14:45:00,100.31,100.4,100.28,100.34,13900.0,82.4884,82.5624,82.4637,82.513,13900.0
2006-09-08 14:50:00,100.33,100.38,100.22,100.36,25800.0,82.5048,82.5459,82.4144,82.5295,25800.0
2006-09-08 14:55:00,100.32,100.4,100.31,100.4,17300.0,82.4966,82.5624,82.4884,82.5624,17300.0
2006-09-08 15:00:00,100.39,100.39,100.24,100.28,14400.0,82.5541,82.5541,82.4308,82.4637,14400.0
2006-09-08 15:05:00,100.28,100.4,100.28,100.4,29700.0,82.4637,82.5624,82.4637,82.5624,29700.0
2006-09-08 15:10:00,100.39,100.51,100.32,100.51,25700.0,82.5541,82.6528,82.4966,82.6528,25700.0
2006-09-08 15:15:00,100.48,100.62,100.39,100.62,25000.0,82.6282,82.7433,82.5541,82.7433,25000.0
2006-09-08 15:20:00,100.62,100.62,100.45,100.58,29800.0,82.7433,82.7433,82.6035,82.7104,29800.0
2006-09-08 15:25:00,100.57,100.68,100.51,100.68,27700.0,82.7022,82.7926,82.6528,82.7926,27700.0
2006-09-08 15:30:00,100.67,100.68,100.46,100.59,23200.0,82.7844,82.7926,82.6117,82.7186,23200.0
2006-09-08 15:35:00,100.61,100.72,100.57,100.64,38500.0,82.7351,82.8255,82.7022,82.7597,38500.0
2006-09-08 15:40:00,100.64,100.64,100.61,100.63,35400.0,82.7597,82.7597,82.7351,82.7515,35400.0
2006-09-08 15:45:00,100.63,100.69,100.56,100.57,39200.0,82.7515,82.8009,82.6939,82.7022,39200.0
2006-09-08 15:50:00,100.56,100.65,100.52,100.56,28800.0,82.6939,82.768,82.6611,82.6939,28800.0
2006-09-08 15:55:00,100.58,100.69,100.54,100.69,38200.0,82.7104,82.8009,82.6775,82.8009,38200.0
2006-09-11 09:30:00,100.71,100.8,100.55,100.7,47600.0,82.8173,82.8913,82.6857,82.8091,47600.0
2006-09-11 09:35:00,100.62,100.81,100.36,100.57,23500.0,82.7433,82.8995,82.5295,82.7022,23500.0
2006-09-11 09:40:00,100.59,100.92,100.5,100.7,38100.0,82.7186,82.99,82.6446,82.8091,38100.0
2006-09-11 09:45:00,100.71,100.84,100.18,100.18,29400.0,82.8173,82.9242,82.3815,82.3815,29400.0
2006-09-11 09:50:00,100.29,100.46,99.86,100.12,40900.0,82.4719,82.6117,82.1183,82.3321,40900.0
2006-09-11 09:55:00,100.12,100.18,99.85,99.9,69400.0,82.3321,82.3815,82.1101,82.1512,69400.0
2006-09-11 10:00:00,99.99,99.99,99.71,99.74,58200.0,82.2252,82.2252,81.995,82.0196,58200.0
2006-09-11 10:05:00,99.76,99.94,99.71,99.75,37600.0,82.0361,82.1841,81.995,82.0279,37600.0
2006-09-11 10:10:00,99.75,99.91,99.71,99.91,31000.0,82.0279,82.1594,81.995,82.1594,31000.0
2006-09-11 10:15:00,99.91,99.91,99.55,99.55,26000.0,82.1594,82.1594,81.8634,81.8634,26000.0
2006-09-11 10:20:00,99.56,99.65,99.44,99.53,30200.0,81.8716,81.9456,81.7729,81.8469,30200.0
2006-09-11 10:25:00,99.53,99.57,99.38,99.4,27600.0,81.8469,81.8798,81.7236,81.74,27600.0
2006-09-11 10:30:00,99.45,99.53,99.34,99.4,28000.0,81.7812,81.8469,81.6907,81.74,28000.0
2006-09-11 10:35:00,99.35,99.55,99.35,99.5,38000.0,81.6989,81.8634,81.6989,81.8223,38000.0
2006-09-11 10:40:00,99.5,99.61,99.46,99.47,30100.0,81.8223,81.9127,81.7894,81.7976,30100.0
2006-09-11 10:45:00,99.48,99.55,99.44,99.46,30100.0,81.8058,81.8634,81.7729,81.7894,30100.0
2006-09-11 10:50:00,99.48,99.5,99.36,99.42,21300.0,81.8058,81.8223,81.7071,81.7565,21300.0
2006-09-11 10:55:00,99.46,99.5,99.45,99.5,19300.0,81.7894,81.8223,81.7812,81.8223,19300.0
2006-09-11 11:00:00,99.49,99.58,99.39,99.58,20300.0,81.814,81.8881,81.7318,81.8881,20300.0
2006-09-11 11:05:00,99.58,99.66,99.42,99.64,38500.0,81.8881,81.9538,81.7565,81.9374,38500.0
2006-09-11 11:10:00,99.7,99.99,99.68,99.97,34800.0,81.9867,82.2252,81.9703,82.2088,34800.0
2006-09-11 11:15:00,99.98,100.3,99.98,100.28,36200.0,82.217,82.4801,82.217,82.4637,36200.0
2006-09-11 11:20:00,100.29,100.29,100.11,100.11,36600.0,82.4719,82.4719,82.3239,82.3239,36600.0
2006-09-11 11:25:00,100.15,100.42,100.09,100.42,35300.0,82.3568,82.5788,82.3074,82.5788,35300.0
2006-09-11 11:30:00,100.42,100.48,100.25,100.43,19400.0,82.5788,82.6282,82.439,82.587,19400.0
2006-09-11 11:35:00,100.43,100.52,100.36,100.4,33600.0,82.587,82.6611,82.5295,82.5624,33600.0
2006-09-11 11:40:00,100.38,100.45,100.31,100.41,6900.0,82.5459,82.6035,82.4884,82.5706,6900.0
2006-09-11 11:45:00,100.4,100.4,100.15,100.18,11400.0,82.5624,82.5624,82.3568,82.3815,11400.0
2006-09-11 11:50:00,100.22,100.29,100.06,100.08,15400.0,82.4144,82.4719,82.2828,82.2992,15400.0
2006-09-11 11:55:00,100.12,100.27,100.1,100.27,9700.0,82.3321,82.4555,82.3157,82.4555,9700.0
2006-09-11 12:00:00,100.22,100.33,100.19,100.3,9100.0,82.4144,82.5048,82.3897,82.4801,9100.0
2006-09-11 12:05:00,100.3,100.53,100.27,100.35,27200.0,82.4801,82.6693,82.4555,82.5213,27200.0
2006-09-11 12:10:00,100.34,100.76,100.26,100.65,46500.0,82.513,82.8584,82.4472,82.768,46500.0
2006-09-11 12:15:00,100.65,100.97,100.64,100.97,39600.0,82.768,83.0311,82.7597,83.0311,39600.0
2006-09-11 12:20:00,100.97,101.3,100.94,101.25,42000.0,83.0311,83.3025,83.0064,83.2614,42000.0
2006-09-11 12:25:00,101.25,101.62,101.25,101.49,39900.0,83.2614,83.5656,83.2614,83.4587,39900.0
2006-09-11 12:30:00,101.49,101.49,101.32,101.35,39600.0,83.4587,83.4587,83.3189,83.3436,39600.0
2006-09-11 12:35:00,101.34,101.38,101.28,101.34,18200.0,83.3354,83.3683,83.286,83.3354,18200.0
2006-09-11 12:40:00,101.34,101.36,101.3,101.34,23600.0,83.3354,83.3518,83.3025,83.3354,23600.0
2006-09-11 12:45:00,101.34,101.37,101.23,101.23,15900.0,83.3354,83.36,83.2449,83.2449,15900.0
2006-09-11 12:50:00,101.23,101.25,101.02,101.04,20200.0,83.2449,83.2614,83.0722,83.0887,20200.0
2006-09-11 12:55:00,101.02,101.12,100.93,101.05,22600.0,83.0722,83.1545,82.9982,83.0969,22600.0
2006-09-11 13:00:00,101.05,101.28,101.05,101.18,24800.0,83.0969,83.286,83.0969,83.2038,24800.0
2006-09-11 13:05:00,101.19,101.28,101.12,101.22,21000.0,83.212,83.286,83.1545,83.2367,21000.0
2006-09-11 13:10:00,101.22,101.22,101.01,101.09,14900.0,83.2367,83.2367,83.064,83.1298,14900.0
2006-09-11 13:15:00,101.08,101.24,101.05,101.21,11200.0,83.1216,83.2531,83.0969,83.2285,11200.0
2006-09-11 13:20:00,101.21,101.39,101.16,101.31,26100.0,83.2285,83.3765,83.1873,83.3107,26100.0
2006-09-11 13:25:00,101.31,101.66,101.29,101.66,13900.0,83.3107,83.5985,83.2943,83.5985,13900.0
2006-09-11 13:30:00,101.6,101.76,101.5,101.61,39200.0,83.5492,83.6807,83.4669,83.5574,39200.0
2006-09-11 13:35:00,101.73,101.92,101.62,101.92,21000.0,83.6561,83.8123,83.5656,83.8123,21000.0
2006-09-11 13:40:00,101.92,101.99,101.92,101.93,14800.0,83.8123,83.8699,83.8123,83.8205,14800.0
2006-09-11 13:45:00,101.93,101.95,101.84,101.91,11000.0,83.8205,83.837,83.7465,83.8041,11000.0
2006-09-11 13:50:00,101.91,101.96,101.75,101.77,15300.0,83.8041,83.8452,83.6725,83.689,15300.0
2006-09-11 13:55:00,101.81,101.9,101.68,101.68,11700.0,83.7219,83.7959,83.615,83.615,11700.0
2006-09-11 14:00:00,101.68,101.81,101.57,101.58,27900.0,83.615,83.7219,83.5245,83.5327,27900.0
2006-09-11 14:05:00,101.57,101.71,101.51,101.6,31500.0,83.5245,83.6396,83.4752,83.5492,31500.0
2006-09-11 14:10:00,101.59,101.88,101.58,101.8,83100.0,83.541,83.7794,83.5327,83.7136,83100.0
2006-09-11 14:15:00,101.81,101.96,101.73,101.73,45800.0,83.7219,83.8452,83.6561,83.6561,45800.0
2006-09-11 14:20:00,101.75,101.75,101.54,101.59,21800.0,83.6725,83.6725,83.4998,83.541,21800.0
2006-09-11 14:25:00,101.59,101.59,101.38,101.38,30900.0,83.541,83.541,83.3683,83.3683,30900.0
2006-09-11 14:30:00,101.39,101.39,101.25,101.32,12700.0,83.3765,83.3765,83.2614,83.3189,12700.0
2006-09-11 14:35:00,101.29,101.62,101.29,101.6,16400.0,83.2943,83.5656,83.2943,83.5492,16400.0
2006-09-11 14:40:00,101.57,101.57,101.45,101.46,11500.0,83.5245,83.5245,83.4258,83.434,11500.0
2006-09-11 14:45:00,101.45,101.63,101.45,101.62,21900.0,83.4258,83.5738,83.4258,83.5656,21900.0
2006-09-11 14:50:00,101.63,101.74,101.63,101.74,16200.0,83.5738,83.6643,83.5738,83.6643,16200.0
2006-09-11 14:55:00,101.75,101.84,101.69,101.75,24900.0,83.6725,83.7465,83.6232,83.6725,24900.0
2006-09-11 15:00:00,101.75,101.76,101.7,101.73,16300.0,83.6725,83.6807,83.6314,83.6561,16300.0
2006-09-11 15:05:00,101.73,101.73,101.49,101.52,22800.0,83.6561,83.6561,83.4587,83.4834,22800.0
2006-09-11 15:10:00,101.54,101.58,101.49,101.54,10900.0,83.4998,83.5327,83.4587,83.4998,10900.0
2006-09-11 15:15:00,101.54,101.65,101.5,101.57,11800.0,83.4998,83.5903,83.4669,83.5245,11800.0
2006-09-11 15:20:00,101.57,101.63,101.49,101.6,23600.0,83.5245,83.5738,83.4587,83.5492,23600.0
2006-09-11 15:25:00,101.65,101.75,101.65,101.66,18500.0,83.5903,83.6725,83.5903,83.5985,18500.0
2006-09-11 15:30:00,101.66,101.8,101.66,101.71,33500.0,83.5985,83.7136,83.5985,83.6396,33500.0
2006-09-11 15:35:00,101.71,101.73,101.62,101.64,27400.0,83.6396,83.6561,83.5656,83.5821,27400.0
2006-09-11 15:40:00,101.61,101.63,101.51,101.53,21100.0,83.5574,83.5738,83.4752,83.4916,21100.0
2006-09-11 15:45:00,101.53,101.66,101.51,101.57,25700.0,83.4916,83.5985,83.4752,83.5245,25700.0
2006-09-11 15:50:00,101.57,101.65,101.54,101.62,44100.0,83.5245,83.5903,83.4998,83.5656,44100.0
2006-09-11 15:55:00,101.65,101.68,101.55,101.67,56000.0,83.5903,83.615,83.5081,83.6067,56000.0
2006-09-12 09:30:00,102.45,102.8,102.33,102.69,78400.0,84.2482,84.536,84.1495,84.4455,78400.0
2006-09-12 09:35:00,102.62,103.45,102.6,103.24,91600.0,84.388,85.0705,84.3715,84.8978,91600.0
2006-09-12 09:40:00,103.18,103.35,102.86,102.9,61800.0,84.8485,84.9883,84.5853,84.6182,61800.0
2006-09-12 09:45:00,102.91,102.98,102.85,102.94,42100.0,84.6264,84.684,84.5771,84.6511,42100.0
2006-09-12 09:50:00,102.94,103.15,102.87,102.87,54200.0,84.6511,84.8238,84.5935,84.5935,54200.0
2006-09-12 09:55:00,102.93,103.3,102.93,103.17,42400.0,84.6429,84.9471,84.6429,84.8402,42400.0
2006-09-12 10:00:00,103.16,103.32,103.01,103.16,50000.0,84.832,84.9636,84.7087,84.832,50000.0
2006-09-12 10:05:00,103.16,103.32,103.1,103.12,27100.0,84.832,84.9636,84.7827,84.7991,27100.0
2006-09-12 10:10:00,103.12,103.17,103.05,103.05,35100.0,84.7991,84.8402,84.7416,84.7416,35100.0
2006-09-12 10:15:00,103.06,103.17,103.05,103.08,20100.0,84.7498,84.8402,84.7416,84.7662,20100.0
2006-09-12 10:20:00,103.09,103.19,103.08,103.16,9600.0,84.7745,84.8567,84.7662,84.832,9600.0
2006-09-12 10:25:00,103.16,103.2,103.1,103.1,17700.0,84.832,84.8649,84.7827,84.7827,17700.0
2006-09-12 10:30:00,103.1,103.1,102.98,103.09,33400.0,84.7827,84.7827,84.684,84.7745,33400.0
2006-09-12 10:35:00,103.09,103.09,103.0,103.05,7400.0,84.7745,84.7745,84.7004,84.7416,7400.0
2006-09-12 10:40:00,103.05,103.17,103.03,103.15,26500.0,84.7416,84.8402,84.7251,84.8238,26500.0
2006-09-12 10:45:00,103.14,103.42,103.13,103.3,50700.0,84.8156,85.0458,84.8073,84.9471,50700.0
2006-09-12 10:50:00,103.32,103.5,103.3,103.35,31100.0,84.9636,85.1116,84.9471,84.9883,31100.0
2006-09-12 10:55:00,103.35,103.86,103.31,103.81,43600.0,84.9883,85.4077,84.9554,85.3665,43600.0
2006-09-12 11:00:00,103.81,103.93,103.67,103.84,41400.0,85.3665,85.4652,85.2514,85.3912,41400.0
2006-09-12 11:05:00,103.84,103.91,103.7,103.72,24800.0,85.3912,85.4488,85.2761,85.2925,24800.0
2006-09-12 11:10:00,103.7,103.89,103.7,103.84,23800.0,85.2761,85.4323,85.2761,85.3912,23800.0
2006-09-12 11:15:00,103.84,103.87,103.57,103.58,31800.0,85.3912,85.4159,85.1692,85.1774,31800.0
2006-09-12 11:20:00,103.59,103.59,103.44,103.55,24200.0,85.1856,85.1856,85.0623,85.1527,24200.0
2006-09-12 11:25:00,103.56,103.75,103.49,103.75,32500.0,85.1609,85.3172,85.1034,85.3172,32500.0
2006-09-12 11:30:00,103.75,103.95,103.74,103.94,38100.0,85.3172,85.4817,85.309,85.4734,38100.0
2006-09-12 11:35:00,103.93,104.1,103.93,104.1,69400.0,85.4652,85.605,85.4652,85.605,69400.0
2006-09-12 11:40:00,104.07,104.15,103.99,104.04,63100.0,85.5803,85.6461,85.5146,85.5557,63100.0
2006-09-12 11:45:00,104.02,104.03,103.79,103.8,37300.0,85.5392,85.5474,85.3501,85.3583,37300.0
2006-09-12 11:50:00,103.8,103.91,103.73,103.8,29600.0,85.3583,85.4488,85.3007,85.3583,29600.0
2006-09-12 11:55:00,103.8,103.8,103.66,103.73,19800.0,85.3583,85.3583,85.2432,85.3007,19800.0
2006-09-12 12:00:00,103.71,103.71,103.54,103.64,38700.0,85.2843,85.2843,85.1445,85.2267,38700.0
2006-09-12 12:05:00,103.63,103.63,103.57,103.57,15900.0,85.2185,85.2185,85.1692,85.1692,15900.0
2006-09-12 12:10:00,103.58,103.69,103.56,103.67,26300.0,85.1774,85.2679,85.1609,85.2514,26300.0
2006-09-12 12:15:00,103.68,103.77,103.65,103.75,37100.0,85.2596,85.3336,85.235,85.3172,37100.0
2006-09-12 12:20:00,103.77,103.92,103.7,103.9,54400.0,85.3336,85.457,85.2761,85.4405,54400.0
2006-09-12 12:25:00,103.9,103.94,103.8,103.92,28200.0,85.4405,85.4734,85.3583,85.457,28200.0
2006-09-12 12:30:00,103.93,104.1,103.92,104.02,24000.0,85.4652,85.605,85.457,85.5392,24000.0
2006-09-12 12:35:00,104.0,104.03,103.98,104.02,19600.0,85.5228,85.5474,85.5063,85.5392,19600.0
2006-09-12 12:40:00,103.99,104.07,103.97,104.01,17700.0,85.5146,85.5803,85.4981,85.531,17700.0
2006-09-12 12:45:00,104.01,104.16,104.01,104.16,21500.0,85.531,85.6544,85.531,85.6544,21500.0
2006-09-12 12:50:00,104.12,104.33,104.12,104.26,22400.0,85.6215,85.7941,85.6215,85.7366,22400.0
2006-09-12 12:55:00,104.26,104.35,104.23,104.28,26100.0,85.7366,85.8106,85.7119,85.753,26100.0
2006-09-12 13:00:00,104.28,104.38,104.25,104.37,25000.0,85.753,85.8353,85.7284,85.827,25000.0
2006-09-12 13:05:00,104.37,104.37,104.13,104.19,22700.0,85.827,85.827,85.6297,85.679,22700.0
2006-09-12 13:10:00,104.19,104.19,104.06,104.06,9800.0,85.679,85.679,85.5721,85.5721,9800.0
2006-09-12 13:15:00,104.06,104.08,103.97,103.97,22200.0,85.5721,85.5886,85.4981,85.4981,22200.0
2006-09-12 13:20:00,103.97,104.07,103.94,104.06,20600.0,85.4981,85.5803,85.4734,85.5721,20600.0
2006-09-12 13:25:00,104.08,104.14,103.98,104.06,31300.0,85.5886,85.6379,85.5063,85.5721,31300.0
2006-09-12 13:30:00,104.07,104.07,103.99,104.03,13700.0,85.5803,85.5803,85.5146,85.5474,13700.0
2006-09-12 13:35:00,104.0,104.06,103.96,104.01,18700.0,85.5228,85.5721,85.4899,85.531,18700.0
2006-09-12 13:40:00,104.0,104.08,103.95,104.08,20600.0,85.5228,85.5886,85.4817,85.5886,20600.0
2006-09-12 13:45:00,104.09,104.17,104.05,104.16,7200.0,85.5968,85.6626,85.5639,85.6544,7200.0
2006-09-12 13:50:00,104.16,104.17,104.01,104.08,11800.0,85.6544,85.6626,85.531,85.5886,11800.0
2006-09-12 13:55:00,104.14,104.14,104.07,104.12,9000.0,85.6379,85.6379,85.5803,85.6215,9000.0
2006-09-12 14:00:00,104.12,104.13,104.06,104.06,9900.0,85.6215,85.6297,85.5721,85.5721,9900.0
2006-09-12 14:05:00,104.06,104.12,104.06,104.1,16600.0,85.5721,85.6215,85.5721,85.605,16600.0
2006-09-12 14:10:00,104.1,104.12,104.07,104.1,12100.0,85.605,85.6215,85.5803,85.605,12100.0
2006-09-12 14:15:00,104.1,104.22,104.1,104.22,18200.0,85.605,85.7037,85.605,85.7037,18200.0
2006-09-12 14:20:00,104.22,104.32,104.17,104.32,33700.0,85.7037,85.7859,85.6626,85.7859,33700.0
2006-09-12 14:25:00,104.37,104.53,104.35,104.51,18500.0,85.827,85.9586,85.8106,85.9422,18500.0
2006-09-12 14:30:00,104.51,104.62,104.45,104.62,31700.0,85.9422,86.0326,85.8928,86.0326,31700.0
2006-09-12 14:35:00,104.62,104.82,104.55,104.55,44200.0,86.0326,86.1971,85.9751,85.9751,44200.0
2006-09-12 14:40:00,104.52,104.56,104.39,104.42,52400.0,85.9504,85.9833,85.8435,85.8682,52400.0
2006-09-12 14:45:00,104.41,104.6,104.39,104.5,17700.0,85.8599,86.0162,85.8435,85.9339,17700.0
2006-09-12 14:50:00,104.49,104.56,104.43,104.55,26300.0,85.9257,85.9833,85.8764,85.9751,26300.0
2006-09-12 14:55:00,104.55,104.63,104.46,104.61,36900.0,85.9751,86.0408,85.9011,86.0244,36900.0
2006-09-12 15:00:00,104.61,104.61,104.45,104.45,38300.0,86.0244,86.0244,85.8928,85.8928,38300.0
2006-09-12 15:05:00,104.45,104.45,104.32,104.43,33500.0,85.8928,85.8928,85.7859,85.8764,33500.0
2006-09-12 15:10:00,104.42,104.52,104.34,104.51,24200.0,85.8682,85.9504,85.8024,85.9422,24200.0
2006-09-12 15:15:00,104.51,104.51,104.35,104.38,21800.0,85.9422,85.9422,85.8106,85.8353,21800.0
2006-09-12 15:20:00,104.38,104.44,104.38,104.42,32400.0,85.8353,85.8846,85.8353,85.8682,32400.0
2006-09-12 15:25:00,104.42,104.53,104.42,104.53,24800.0,85.8682,85.9586,85.8682,85.9586,24800.0
2006-09-12 15:30:00,104.54,104.75,104.54,104.63,45000.0,85.9668,86.1395,85.9668,86.0408,45000.0
2006-09-12 15:35:00,104.63,104.63,104.54,104.6,25200.0,86.0408,86.0408,85.9668,86.0162,25200.0
2006-09-12 15:40:00,104.6,104.82,104.59,104.82,34400.0,86.0162,86.1971,86.008,86.1971,34400.0
2006-09-12 15:45:00,104.84,104.86,104.7,104.75,61300.0,86.2135,86.23,86.0984,86.1395,61300.0
2006-09-12 15:50:00,104.75,104.78,104.62,104.62,65000.0,86.1395,86.1642,86.0326,86.0326,65000.0
2006-09-12 15:55:00,104.62,104.8,104.6,104.73,66200.0,86.0326,86.1806,86.0162,86.1231,66200.0
2006-09-13 09:30:00,104.79,105.5,104.79,104.82,83600.0,86.1724,86.7563,86.1724,86.1971,83600.0
2006-09-13 09:35:00,104.96,104.97,104.54,104.56,40100.0,86.3122,86.3204,85.9668,85.9833,40100.0
2006-09-13 09:40:00,104.57,105.55,104.5,105.32,33700.0,85.9915,86.7974,85.9339,86.6083,33700.0
2006-09-13 09:45:00,105.32,105.53,105.24,105.29,28500.0,86.6083,86.7809,86.5425,86.5836,28500.0
2006-09-13 09:50:00,105.28,105.72,105.21,105.7,38500.0,86.5754,86.9372,86.5178,86.9207,38500.0
2006-09-13 09:55:00,105.72,107.0,105.64,106.54,153500.0,86.9372,87.9898,86.8714,87.6115,153500.0
2006-09-13 10:00:00,106.51,106.51,105.82,105.9,104000.0,87.5868,87.5868,87.0194,87.0852,104000.0
2006-09-13 10:05:00,105.89,105.89,105.4,105.5,59900.0,87.077,87.077,86.674,86.7563,59900.0
2006-09-13 10:10:00,105.49,105.62,105.41,105.42,37300.0,86.7481,86.855,86.6823,86.6905,37300.0
2006-09-13 10:15:00,105.46,105.67,105.36,105.61,31200.0,86.7234,86.8961,86.6412,86.8467,31200.0
2006-09-13 10:20:00,105.6,105.76,105.54,105.66,22000.0,86.8385,86.9701,86.7892,86.8879,22000.0
2006-09-13 10:25:00,105.68,106.29,105.63,106.1,34100.0,86.9043,87.4059,86.8632,87.2497,34100.0
2006-09-13 10:30:00,106.1,106.2,105.92,106.16,36900.0,87.2497,87.3319,87.1017,87.299,36900.0
2006-09-13 10:35:00,106.14,106.14,105.87,105.91,29000.0,87.2826,87.2826,87.0605,87.0934,29000.0
2006-09-13 10:40:00,105.92,105.92,105.49,105.5,38400.0,87.1017,87.1017,86.7481,86.7563,38400.0
2006-09-13 10:45:00,105.5,105.99,105.5,105.97,40900.0,86.7563,87.1592,86.7563,87.1428,40900.0
2006-09-13 10:50:00,105.97,105.99,105.78,105.94,36800.0,87.1428,87.1592,86.9865,87.1181,36800.0
2006-09-13 10:55:00,105.95,105.95,105.55,105.6,19300.0,87.1263,87.1263,86.7974,86.8385,19300.0
2006-09-13 11:00:00,105.59,105.77,105.49,105.74,38400.0,86.8303,86.9783,86.7481,86.9536,38400.0
2006-09-13 11:05:00,105.75,105.93,105.75,105.88,43200.0,86.9619,87.1099,86.9619,87.0688,43200.0
2006-09-13 11:10:00,105.88,106.11,105.88,106.04,28400.0,87.0688,87.2579,87.0688,87.2003,28400.0
2006-09-13 11:15:00,106.04,106.04,105.93,105.97,13000.0,87.2003,87.2003,87.1099,87.1428,13000.0
2006-09-13 11:20:00,105.97,106.03,105.94,105.99,13000.0,87.1428,87.1921,87.1181,87.1592,13000.0
2006-09-13 11:25:00,105.99,106.26,105.99,106.25,40100.0,87.1592,87.3813,87.1592,87.373,40100.0
2006-09-13 11:30:00,106.37,106.43,106.19,106.31,32300.0,87.4717,87.521,87.3237,87.4224,32300.0
2006-09-13 11:35:00,106.32,106.5,106.32,106.42,23900.0,87.4306,87.5786,87.4306,87.5128,23900.0
2006-09-13 11:40:00,106.42,106.57,106.37,106.57,33700.0,87.5128,87.6362,87.4717,87.6362,33700.0
2006-09-13 11:45:00,106.57,106.59,106.33,106.39,56300.0,87.6362,87.6526,87.4388,87.4882,56300.0
2006-09-13 11:50:00,106.39,106.4,106.24,106.29,21300.0,87.4882,87.4964,87.3648,87.4059,21300.0
2006-09-13 11:55:00,106.28,106.54,106.21,106.48,28100.0,87.3977,87.6115,87.3401,87.5622,28100.0
2006-09-13 12:00:00,106.47,106.78,106.42,106.78,43600.0,87.5539,87.8089,87.5128,87.8089,43600.0
2006-09-13 12:05:00,106.78,106.96,106.75,106.91,51700.0,87.8089,87.9569,87.7842,87.9158,51700.0
2006-09-13 12:10:00,106.92,107.0,106.87,106.91,39500.0,87.924,87.9898,87.8829,87.9158,39500.0
2006-09-13 12:15:00,107.0,107.22,106.96,107.22,41400.0,87.9898,88.1707,87.9569,88.1707,41400.0
2006-09-13 12:20:00,107.25,107.3,107.03,107.08,34700.0,88.1954,88.2365,88.0145,88.0556,34700.0
2006-09-13 12:25:00,107.08,107.3,107.08,107.16,34400.0,88.0556,88.2365,88.0556,88.1214,34400.0
2006-09-13 12:30:00,107.16,107.22,107.13,107.19,16200.0,88.1214,88.1707,88.0967,88.146,16200.0
2006-09-13 12:35:00,107.16,107.2,107.08,107.08,24200.0,88.1214,88.1542,88.0556,88.0556,24200.0
2006-09-13 12:40:00,107.1,107.14,107.09,107.12,11900.0,88.072,88.1049,88.0638,88.0885,11900.0
2006-09-13 12:45:00,107.15,107.15,107.0,107.03,18200.0,88.1131,88.1131,87.9898,88.0145,18200.0
2006-09-13 12:50:00,107.03,107.04,106.82,106.82,56900.0,88.0145,88.0227,87.8418,87.8418,56900.0
2006-09-13 12:55:00,106.8,106.85,106.69,106.69,19600.0,87.8253,87.8664,87.7349,87.7349,19600.0
2006-09-13 13:00:00,106.69,106.79,106.69,106.78,10600.0,87.7349,87.8171,87.7349,87.8089,10600.0
2006-09-13 13:05:00,106.78,106.83,106.55,106.55,22500.0,87.8089,87.85,87.6197,87.6197,22500.0
2006-09-13 13:10:00,106.58,106.61,106.55,106.55,17200.0,87.6444,87.6691,87.6197,87.6197,17200.0
2006-09-13 13:15:00,106.56,106.6,106.53,106.56,23800.0,87.628,87.6608,87.6033,87.628,23800.0
2006-09-13 13:20:00,106.56,106.56,106.39,106.39,25800.0,87.628,87.628,87.4882,87.4882,25800.0
2006-09-13 13:25:00,106.41,106.51,106.35,106.42,46900.0,87.5046,87.5868,87.4553,87.5128,46900.0
2006-09-13 13:30:00,106.41,106.49,106.36,106.49,27300.0,87.5046,87.5704,87.4635,87.5704,27300.0
2006-09-13 13:35:00,106.49,106.67,106.49,106.65,25000.0,87.5704,87.7184,87.5704,87.702,25000.0
2006-09-13 13:40:00,106.65,106.65,106.52,106.53,19000.0,87.702,87.702,87.5951,87.6033,19000.0
2006-09-13 13:45:00,106.55,106.55,106.44,106.55,17300.0,87.6197,87.6197,87.5293,87.6197,17300.0
2006-09-13 13:50:00,106.55,106.64,106.55,106.58,11200.0,87.6197,87.6937,87.6197,87.6444,11200.0
2006-09-13 13:55:00,106.58,106.61,106.52,106.53,13000.0,87.6444,87.6691,87.5951,87.6033,13000.0
2006-09-13 14:00:00,106.53,106.69,106.52,106.64,15400.0,87.6033,87.7349,87.5951,87.6937,15400.0
2006-09-13 14:05:00,106.64,106.64,106.5,106.52,21600.0,87.6937,87.6937,87.5786,87.5951,21600.0
2006-09-13 14:10:00,106.52,106.59,106.43,106.54,19200.0,87.5951,87.6526,87.521,87.6115,19200.0
2006-09-13 14:15:00,106.53,106.54,106.44,106.45,9000.0,87.6033,87.6115,87.5293,87.5375,9000.0
2006-09-13 14:20:00,106.43,106.43,106.34,106.36,13400.0,87.521,87.521,87.447,87.4635,13400.0
2006-09-13 14:25:00,106.36,106.39,106.19,106.19,21500.0,87.4635,87.4882,87.3237,87.3237,21500.0
2006-09-13 14:30:00,106.2,106.2,106.08,106.08,23100.0,87.3319,87.3319,87.2332,87.2332,23100.0
2006-09-13 14:35:00,106.16,106.16,106.02,106.05,18400.0,87.299,87.299,87.1839,87.2086,18400.0
2006-09-13 14:40:00,106.05,106.15,106.05,106.13,13900.0,87.2086,87.2908,87.2086,87.2743,13900.0
2006-09-13 14:45:00,106.12,106.47,106.12,106.47,39400.0,87.2661,87.5539,87.2661,87.5539,39400.0
2006-09-13 14:50:00,106.46,106.47,106.4,106.46,26100.0,87.5457,87.5539,87.4964,87.5457,26100.0
2006-09-13 14:55:00,106.48,106.74,106.48,106.65,21500.0,87.5622,87.776,87.5622,87.702,21500.0
2006-09-13 15:00:00,106.66,106.7,106.56,106.59,42700.0,87.7102,87.7431,87.628,87.6526,42700.0
2006-09-13 15:05:00,106.56,106.56,106.33,106.33,31200.0,87.628,87.628,87.4388,87.4388,31200.0
2006-09-13 15:10:00,106.34,106.43,106.27,106.28,33600.0,87.447,87.521,87.3895,87.3977,33600.0
2006-09-13 15:15:00,106.27,106.47,106.27,106.4,50300.0,87.3895,87.5539,87.3895,87.4964,50300.0
2006-09-13 15:20:00,106.37,106.43,106.32,106.43,22500.0,87.4717,87.521,87.4306,87.521,22500.0
2006-09-13 15:25:00,106.46,106.46,106.33,106.38,22000.0,87.5457,87.5457,87.4388,87.4799,22000.0
2006-09-13 15:30:00,106.39,106.57,106.39,106.54,22900.0,87.4882,87.6362,87.4882,87.6115,22900.0
2006-09-13 15:35:00,106.54,106.54,106.45,106.46,20200.0,87.6115,87.6115,87.5375,87.5457,20200.0
2006-09-13 15:40:00,106.47,106.5,106.34,106.34,27800.0,87.5539,87.5786,87.447,87.447,27800.0
2006-09-13 15:45:00,106.34,106.6,106.29,106.55,34200.0,87.447,87.6608,87.4059,87.6197,34200.0
2006-09-13 15:50:00,106.56,106.57,106.45,106.49,41400.0,87.628,87.6362,87.5375,87.5704,41400.0
2006-09-13 15:55:00,106.48,106.56,106.42,106.56,57100.0,87.5622,87.628,87.5128,87.628,57100.0
2006-09-14 09:30:00,106.5,106.51,105.87,106.03,39500.0,87.5786,87.5868,87.0605,87.1921,39500.0
2006-09-14 09:35:00,106.05,106.16,105.11,105.18,34800.0,87.2086,87.299,86.4356,86.4931,34800.0
2006-09-14 09:40:00,105.12,105.49,105.01,105.11,68400.0,86.4438,86.7481,86.3533,86.4356,68400.0
2006-09-14 09:45:00,105.16,105.42,105.0,105.28,35300.0,86.4767,86.6905,86.3451,86.5754,35300.0
2006-09-14 09:50:00,105.28,105.42,104.77,105.07,51700.0,86.5754,86.6905,86.156,86.4027,51700.0
2006-09-14 09:55:00,105.14,105.22,104.75,104.95,29400.0,86.4602,86.526,86.1395,86.304,29400.0
2006-09-14 10:00:00,104.92,105.04,104.82,105.01,26100.0,86.2793,86.378,86.1971,86.3533,26100.0
2006-09-14 10:05:00,105.07,105.18,104.99,105.18,42800.0,86.4027,86.4931,86.3369,86.4931,42800.0
2006-09-14 10:10:00,105.18,105.24,105.09,105.17,29000.0,86.4931,86.5425,86.4191,86.4849,29000.0
2006-09-14 10:15:00,105.15,105.51,105.13,105.45,24700.0,86.4685,86.7645,86.452,86.7152,24700.0
2006-09-14 10:20:00,105.5,105.75,105.47,105.74,27400.0,86.7563,86.9619,86.7316,86.9536,27400.0
2006-09-14 10:25:00,105.69,105.78,105.59,105.71,24900.0,86.9125,86.9865,86.8303,86.929,24900.0
2006-09-14 10:30:00,105.7,105.78,105.57,105.59,30500.0,86.9207,86.9865,86.8138,86.8303,30500.0
2006-09-14 10:35:00,105.64,105.64,105.51,105.51,16300.0,86.8714,86.8714,86.7645,86.7645,16300.0
2006-09-14 10:40:00,105.6,105.69,105.53,105.55,20700.0,86.8385,86.9125,86.7809,86.7974,20700.0
2006-09-14 10:45:00,105.54,105.54,105.22,105.36,17800.0,86.7892,86.7892,86.526,86.6412,17800.0
2006-09-14 10:50:00,105.34,105.55,105.24,105.51,15000.0,86.6247,86.7974,86.5425,86.7645,15000.0
2006-09-14 10:55:00,105.47,105.7,105.37,105.7,13800.0,86.7316,86.9207,86.6494,86.9207,13800.0
2006-09-14 11:00:00,105.64,105.8,105.56,105.57,13600.0,86.8714,87.003,86.8056,86.8138,13600.0
2006-09-14 11:05:00,105.58,105.68,105.44,105.47,21300.0,86.8221,86.9043,86.7069,86.7316,21300.0
2006-09-14 11:10:00,105.41,105.48,105.32,105.47,18400.0,86.6823,86.7398,86.6083,86.7316,18400.0
2006-09-14 11:15:00,105.47,105.96,105.47,105.84,45100.0,86.7316,87.1346,86.7316,87.0359,45100.0
2006-09-14 11:20:00,105.84,105.94,105.65,105.76,38700.0,87.0359,87.1181,86.8796,86.9701,38700.0
2006-09-14 11:25:00,105.78,105.78,105.66,105.67,9200.0,86.9865,86.9865,86.8879,86.8961,9200.0
2006-09-14 11:30:00,105.64,105.67,105.4,105.54,22000.0,86.8714,86.8961,86.674,86.7892,22000.0
2006-09-14 11:35:00,105.54,105.55,105.4,105.54,14200.0,86.7892,86.7974,86.674,86.7892,14200.0
2006-09-14 11:40:00,105.54,105.54,105.42,105.42,8400.0,86.7892,86.7892,86.6905,86.6905,8400.0
2006-09-14 11:45:00,105.41,105.42,105.28,105.36,20000.0,86.6823,86.6905,86.5754,86.6412,20000.0
2006-09-14 11:50:00,105.38,105.4,105.27,105.33,16900.0,86.6576,86.674,86.5671,86.6165,16900.0
2006-09-14 11:55:00,105.34,105.37,105.25,105.34,20800.0,86.6247,86.6494,86.5507,86.6247,20800.0
2006-09-14 12:00:00,105.34,105.46,105.26,105.3,20800.0,86.6247,86.7234,86.5589,86.5918,20800.0
2006-09-14 12:05:00,105.34,105.36,105.26,105.36,17600.0,86.6247,86.6412,86.5589,86.6412,17600.0
2006-09-14 12:10:00,105.32,105.49,105.27,105.3,24300.0,86.6083,86.7481,86.5671,86.5918,24300.0
2006-09-14 12:15:00,105.3,105.35,105.15,105.21,12200.0,86.5918,86.6329,86.4685,86.5178,12200.0
2006-09-14 12:20:00,105.23,105.27,105.08,105.1,13300.0,86.5342,86.5671,86.4109,86.4273,13300.0
2006-09-14 12:25:00,105.07,105.21,105.07,105.13,3800.0,86.4027,86.5178,86.4027,86.452,3800.0
2006-09-14 12:30:00,105.11,105.11,105.08,105.08,3900.0,86.4356,86.4356,86.4109,86.4109,3900.0
2006-09-14 12:35:00,105.08,105.08,104.98,104.98,10100.0,86.4109,86.4109,86.3287,86.3287,10100.0
2006-09-14 12:40:00,104.97,104.97,104.92,104.97,8400.0,86.3204,86.3204,86.2793,86.3204,8400.0
2006-09-14 12:45:00,104.98,105.14,104.92,105.14,12600.0,86.3287,86.4602,86.2793,86.4602,12600.0
2006-09-14 12:50:00,105.12,105.12,104.92,104.92,15500.0,86.4438,86.4438,86.2793,86.2793,15500.0
2006-09-14 12:55:00,104.95,105.08,104.91,105.04,9900.0,86.304,86.4109,86.2711,86.378,9900.0
2006-09-14 13:00:00,105.02,105.03,104.91,104.93,5400.0,86.3616,86.3698,86.2711,86.2875,5400.0
2006-09-14 13:05:00,104.93,104.94,104.87,104.88,6200.0,86.2875,86.2958,86.2382,86.2464,6200.0
2006-09-14 13:10:00,104.88,104.99,104.88,104.98,10100.0,86.2464,86.3369,86.2464,86.3287,10100.0
2006-09-14 13:15:00,105.04,105.07,104.91,104.91,24200.0,86.378,86.4027,86.2711,86.2711,24200.0
2006-09-14 13:20:00,104.94,105.25,104.89,105.25,35900.0,86.2958,86.5507,86.2547,86.5507,35900.0
2006-09-14 13:25:00,105.22,105.25,105.07,105.08,14900.0,86.526,86.5507,86.4027,86.4109,14900.0
2006-09-14 13:30:00,105.11,105.23,104.99,105.16,41800.0,86.4356,86.5342,86.3369,86.4767,41800.0
2006-09-14 13:35:00,105.15,105.23,105.15,105.15,8200.0,86.4685,86.5342,86.4685,86.4685,8200.0
2006-09-14 13:40:00,105.15,105.15,104.86,104.93,9200.0,86.4685,86.4685,86.23,86.2875,9200.0
2006-09-14 13:45:00,104.94,104.97,104.84,104.96,9500.0,86.2958,86.3204,86.2135,86.3122,9500.0
2006-09-14 13:50:00,104.96,105.23,104.96,105.23,13900.0,86.3122,86.5342,86.3122,86.5342,13900.0
2006-09-14 13:55:00,105.22,105.25,105.12,105.19,12500.0,86.526,86.5507,86.4438,86.5014,12500.0
2006-09-14 14:00:00,105.19,105.21,105.02,105.11,18400.0,86.5014,86.5178,86.3616,86.4356,18400.0
2006-09-14 14:05:00,105.11,105.23,104.98,105.14,63400.0,86.4356,86.5342,86.3287,86.4602,63400.0
2006-09-14 14:10:00,105.18,105.22,105.11,105.12,23300.0,86.4931,86.526,86.4356,86.4438,23300.0
2006-09-14 14:15:00,105.12,105.22,105.0,105.03,16300.0,86.4438,86.526,86.3451,86.3698,16300.0
2006-09-14 14:20:00,105.04,105.18,105.0,105.17,12400.0,86.378,86.4931,86.3451,86.4849,12400.0
2006-09-14 14:25:00,105.17,105.24,105.11,105.2,14600.0,86.4849,86.5425,86.4356,86.5096,14600.0
2006-09-14 14:30:00,105.2,105.21,104.89,104.97,60700.0,86.5096,86.5178,86.2547,86.3204,60700.0
2006-09-14 14:35:00,104.93,104.98,104.79,104.83,44800.0,86.2875,86.3287,86.1724,86.2053,44800.0
2006-09-14 14:40:00,104.84,104.85,104.49,104.5,38500.0,86.2135,86.2218,85.9257,85.9339,38500.0
2006-09-14 14:45:00,104.54,104.72,104.54,104.66,17500.0,85.9668,86.1149,85.9668,86.0655,17500.0
2006-09-14 14:50:00,104.65,105.0,104.65,105.0,31700.0,86.0573,86.3451,86.0573,86.3451,31700.0
2006-09-14 14:55:00,105.01,105.04,104.86,104.96,21500.0,86.3533,86.378,86.23,86.3122,21500.0
2006-09-14 15:00:00,104.94,105.05,104.9,104.91,30300.0,86.2958,86.3862,86.2629,86.2711,30300.0
2006-09-14 15:05:00,104.9,105.03,104.75,105.03,42800.0,86.2629,86.3698,86.1395,86.3698,42800.0
2006-09-14 15:10:00,105.0,105.15,105.0,105.13,47200.0,86.3451,86.4685,86.3451,86.452,47200.0
2006-09-14 15:15:00,105.13,105.19,105.1,105.15,31000.0,86.452,86.5014,86.4273,86.4685,31000.0
2006-09-14 15:20:00,105.15,105.2,105.07,105.07,40200.0,86.4685,86.5096,86.4027,86.4027,40200.0
2006-09-14 15:25:00,105.07,105.07,104.92,104.98,15800.0,86.4027,86.4027,86.2793,86.3287,15800.0
2006-09-14 15:30:00,104.97,104.99,104.93,104.94,17700.0,86.3204,86.3369,86.2875,86.2958,17700.0
2006-09-14 15:35:00,104.95,104.95,104.83,104.9,20000.0,86.304,86.304,86.2053,86.2629,20000.0
2006-09-14 15:40:00,104.9,105.01,104.9,105.0,25900.0,86.2629,86.3533,86.2629,86.3451,25900.0
2006-09-14 15:45:00,105.0,105.02,104.99,105.02,21900.0,86.3451,86.3616,86.3369,86.3616,21900.0
2006-09-14 15:50:00,105.0,105.03,104.93,104.96,23500.0,86.3451,86.3698,86.2875,86.3122,23500.0
2006-09-14 15:55:00,104.96,104.99,104.94,104.96,30200.0,86.3122,86.3369,86.2958,86.3122,30200.0
2006-09-15 09:30:00,105.8,106.77,105.8,106.43,346400.0,87.003,87.8006,87.003,87.521,346400.0
2006-09-15 09:35:00,106.43,106.43,105.51,105.77,96300.0,87.521,87.521,86.7645,86.9783,96300.0
2006-09-15 09:40:00,105.71,105.8,105.17,105.36,41400.0,86.929,87.003,86.4849,86.6412,41400.0
2006-09-15 09:45:00,105.36,105.46,105.2,105.32,26100.0,86.6412,86.7234,86.5096,86.6083,26100.0
2006-09-15 09:50:00,105.22,105.24,105.13,105.14,13900.0,86.526,86.5425,86.452,86.4602,13900.0
2006-09-15 09:55:00,105.18,105.24,105.04,105.24,20800.0,86.4931,86.5425,86.378,86.5425,20800.0
2006-09-15 10:00:00,105.24,105.35,104.8,104.94,21900.0,86.5425,86.6329,86.1806,86.2958,21900.0
2006-09-15 10:05:00,104.89,105.22,104.8,104.94,21400.0,86.2547,86.526,86.1806,86.2958,21400.0
2006-09-15 10:10:00,105.04,105.63,104.96,105.63,37400.0,86.378,86.8632,86.3122,86.8632,37400.0
2006-09-15 10:15:00,105.69,106.22,105.69,106.16,52000.0,86.9125,87.3484,86.9125,87.299,52000.0
2006-09-15 10:20:00,106.15,106.55,106.15,106.3,39500.0,87.2908,87.6197,87.2908,87.4141,39500.0
2006-09-15 10:25:00,106.3,106.51,106.3,106.46,18000.0,87.4141,87.5868,87.4141,87.5457,18000.0
2006-09-15 10:30:00,106.42,106.43,106.01,106.1,36000.0,87.5128,87.521,87.1757,87.2497,36000.0
2006-09-15 10:35:00,106.07,106.32,106.03,106.25,21400.0,87.225,87.4306,87.1921,87.373,21400.0
2006-09-15 10:40:00,106.21,106.3,106.08,106.26,10000.0,87.3401,87.4141,87.2332,87.3813,10000.0
2006-09-15 10:45:00,106.28,106.34,106.17,106.17,15200.0,87.3977,87.447,87.3072,87.3072,15200.0
2006-09-15 10:50:00,106.14,106.22,105.99,106.0,15700.0,87.2826,87.3484,87.1592,87.1674,15700.0
2006-09-15 10:55:00,106.0,106.4,106.0,106.4,15200.0,87.1674,87.4964,87.1674,87.4964,15200.0
2006-09-15 11:00:00,106.4,106.47,106.38,106.41,19000.0,87.4964,87.5539,87.4799,87.5046,19000.0
2006-09-15 11:05:00,106.41,106.41,106.13,106.13,19000.0,87.5046,87.5046,87.2743,87.2743,19000.0
2006-09-15 11:10:00,106.13,106.15,105.88,105.92,31200.0,87.2743,87.2908,87.0688,87.1017,31200.0
2006-09-15 11:15:00,105.92,105.99,105.58,105.58,21500.0,87.1017,87.1592,86.8221,86.8221,21500.0
2006-09-15 11:20:00,105.56,105.93,105.48,105.87,21200.0,86.8056,87.1099,86.7398,87.0605,21200.0
2006-09-15 11:25:00,105.87,106.19,105.5,105.98,28700.0,87.0605,87.3237,86.7563,87.151,28700.0
2006-09-15 11:30:00,105.98,106.11,105.86,106.11,14200.0,87.151,87.2579,87.0523,87.2579,14200.0
2006-09-15 11:35:00,106.13,106.27,105.88,106.03,25600.0,87.2743,87.3895,87.0688,87.1921,25600.0
2006-09-15 11:40:00,106.03,106.09,105.92,106.01,20600.0,87.1921,87.2415,87.1017,87.1757,20600.0
2006-09-15 11:45:00,106.0,106.05,105.88,105.95,9800.0,87.1674,87.2086,87.0688,87.1263,9800.0
2006-09-15 11:50:00,105.95,105.98,105.8,105.93,21900.0,87.1263,87.151,87.003,87.1099,21900.0
2006-09-15 11:55:00,105.93,106.01,105.9,105.97,13300.0,87.1099,87.1757,87.0852,87.1428,13300.0
2006-09-15 12:00:00,105.97,105.97,105.6,105.75,26500.0,87.1428,87.1428,86.8385,86.9619,26500.0
2006-09-15 12:05:00,105.77,105.95,105.76,105.86,31800.0,86.9783,87.1263,86.9701,87.0523,31800.0
2006-09-15 12:10:00,105.84,106.01,105.84,105.98,23000.0,87.0359,87.1757,87.0359,87.151,23000.0
2006-09-15 12:15:00,106.0,106.24,106.0,106.11,29200.0,87.1674,87.3648,87.1674,87.2579,29200.0
2006-09-15 12:20:00,106.11,106.11,105.84,105.95,23200.0,87.2579,87.2579,87.0359,87.1263,23200.0
2006-09-15 12:25:00,105.98,106.04,105.94,106.0,9000.0,87.151,87.2003,87.1181,87.1674,9000.0
2006-09-15 12:30:00,106.0,106.01,105.93,105.97,14500.0,87.1674,87.1757,87.1099,87.1428,14500.0
2006-09-15 12:35:00,105.97,106.01,105.93,106.01,14700.0,87.1428,87.1757,87.1099,87.1757,14700.0
2006-09-15 12:40:00,106.0,106.1,105.95,106.08,21300.0,87.1674,87.2497,87.1263,87.2332,21300.0
2006-09-15 12:45:00,106.08,106.09,105.87,105.87,44100.0,87.2332,87.2415,87.0605,87.0605,44100.0
2006-09-15 12:50:00,105.88,105.97,105.84,105.97,24900.0,87.0688,87.1428,87.0359,87.1428,24900.0
2006-09-15 12:55:00,105.99,106.04,105.89,105.97,11900.0,87.1592,87.2003,87.077,87.1428,11900.0
2006-09-15 13:00:00,106.01,106.13,105.99,106.13,10400.0,87.1757,87.2743,87.1592,87.2743,10400.0
2006-09-15 13:05:00,106.13,106.31,106.09,106.31,25400.0,87.2743,87.4224,87.2415,87.4224,25400.0
2006-09-15 13:10:00,106.28,106.39,106.21,106.28,58000.0,87.3977,87.4882,87.3401,87.3977,58000.0
2006-09-15 13:15:00,106.28,106.34,106.12,106.15,22600.0,87.3977,87.447,87.2661,87.2908,22600.0
2006-09-15 13:20:00,106.12,106.37,106.09,106.29,18500.0,87.2661,87.4717,87.2415,87.4059,18500.0
2006-09-15 13:25:00,106.29,106.31,106.2,106.29,20400.0,87.4059,87.4224,87.3319,87.4059,20400.0
2006-09-15 13:30:00,106.26,106.33,106.21,106.28,32800.0,87.3813,87.4388,87.3401,87.3977,32800.0
2006-09-15 13:35:00,106.3,106.76,106.3,106.67,54700.0,87.4141,87.7924,87.4141,87.7184,54700.0
2006-09-15 13:40:00,106.68,106.84,106.55,106.63,43900.0,87.7266,87.8582,87.6197,87.6855,43900.0
2006-09-15 13:45:00,106.65,106.84,106.56,106.56,29700.0,87.702,87.8582,87.628,87.628,29700.0
2006-09-15 13:50:00,106.55,106.61,106.4,106.4,18500.0,87.6197,87.6691,87.4964,87.4964,18500.0
2006-09-15 13:55:00,106.39,106.41,106.2,106.21,25900.0,87.4882,87.5046,87.3319,87.3401,25900.0
2006-09-15 14:00:00,106.21,106.22,106.1,106.13,21800.0,87.3401,87.3484,87.2497,87.2743,21800.0
2006-09-15 14:05:00,106.13,106.15,105.96,106.06,30000.0,87.2743,87.2908,87.1346,87.2168,30000.0
2006-09-15 14:10:00,106.05,106.29,106.03,106.17,14700.0,87.2086,87.4059,87.1921,87.3072,14700.0
2006-09-15 14:15:00,106.16,106.19,106.02,106.03,10700.0,87.299,87.3237,87.1839,87.1921,10700.0
2006-09-15 14:20:00,106.03,106.11,105.94,106.11,22100.0,87.1921,87.2579,87.1181,87.2579,22100.0
2006-09-15 14:25:00,106.11,106.12,106.01,106.01,8600.0,87.2579,87.2661,87.1757,87.1757,8600.0
2006-09-15 14:30:00,106.01,106.07,106.0,106.01,10300.0,87.1757,87.225,87.1674,87.1757,10300.0
2006-09-15 14:35:00,106.02,106.15,106.0,106.04,28400.0,87.1839,87.2908,87.1674,87.2003,28400.0
2006-09-15 14:40:00,106.03,106.04,106.0,106.03,9100.0,87.1921,87.2003,87.1674,87.1921,9100.0
2006-09-15 14:45:00,106.03,106.06,105.89,105.94,29200.0,87.1921,87.2168,87.077,87.1181,29200.0
2006-09-15 14:50:00,105.92,106.0,105.87,105.89,26400.0,87.1017,87.1674,87.0605,87.077,26400.0
2006-09-15 14:55:00,105.9,105.93,105.85,105.91,16100.0,87.0852,87.1099,87.0441,87.0934,16100.0
2006-09-15 15:00:00,105.95,106.06,105.9,105.96,17600.0,87.1263,87.2168,87.0852,87.1346,17600.0
2006-09-15 15:05:00,105.95,105.96,105.75,105.75,42800.0,87.1263,87.1346,86.9619,86.9619,42800.0
2006-09-15 15:10:00,105.75,105.89,105.67,105.87,37500.0,86.9619,87.077,86.8961,87.0605,37500.0
2006-09-15 15:15:00,105.89,106.0,105.83,105.93,33200.0,87.077,87.1674,87.0276,87.1099,33200.0
2006-09-15 15:20:00,105.93,106.02,105.89,105.9,32300.0,87.1099,87.1839,87.077,87.0852,32300.0
2006-09-15 15:25:00,105.88,106.01,105.86,105.93,17100.0,87.0688,87.1757,87.0523,87.1099,17100.0
2006-09-15 15:30:00,105.94,105.97,105.8,105.87,16400.0,87.1181,87.1428,87.003,87.0605,16400.0
2006-09-15 15:35:00,105.86,105.91,105.71,105.87,28800.0,87.0523,87.0934,86.929,87.0605,28800.0
2006-09-15 15:40:00,105.84,106.17,105.84,106.15,31300.0,87.0359,87.3072,87.0359,87.2908,31300.0
2006-09-15 15:45:00,106.15,106.23,106.02,106.02,29300.0,87.2908,87.3566,87.1839,87.1839,29300.0
2006-09-15 15:50:00,106.03,106.04,105.93,105.94,36100.0,87.1921,87.2003,87.1099,87.1181,36100.0
2006-09-15 15:55:00,105.93,105.94,105.83,105.89,57100.0,87.1099,87.1181,87.0276,87.077,57100.0
2006-09-18 09:30:00,106.5,107.5,106.4,107.41,87700.0,87.5786,88.4009,87.4964,88.3269,87700.0
2006-09-18 09:35:00,107.2,107.49,106.7,106.91,55900.0,88.1542,88.3927,87.7431,87.9158,55900.0
2006-09-18 09:40:00,106.91,107.45,106.91,107.27,41800.0,87.9158,88.3598,87.9158,88.2118,41800.0
2006-09-18 09:45:00,107.4,107.94,107.36,107.73,80700.0,88.3187,88.7628,88.2858,88.5901,80700.0
2006-09-18 09:50:00,107.73,107.75,107.3,107.3,36300.0,88.5901,88.6065,88.2365,88.2365,36300.0
2006-09-18 09:55:00,107.31,107.6,107.3,107.4,29400.0,88.2447,88.4832,88.2365,88.3187,29400.0
2006-09-18 10:00:00,107.48,107.5,106.97,106.98,46900.0,88.3845,88.4009,87.9651,87.9733,46900.0
2006-09-18 10:05:00,106.98,107.27,106.8,107.19,22000.0,87.9733,88.2118,87.8253,88.146,22000.0
2006-09-18 10:10:00,107.27,107.47,107.21,107.41,36700.0,88.2118,88.3763,88.1625,88.3269,36700.0
2006-09-18 10:15:00,107.41,107.61,107.4,107.45,33900.0,88.3269,88.4914,88.3187,88.3598,33900.0
2006-09-18 10:20:00,107.42,107.74,107.41,107.74,25300.0,88.3352,88.5983,88.3269,88.5983,25300.0
2006-09-18 10:25:00,107.74,108.07,107.69,108.03,40200.0,88.5983,88.8697,88.5572,88.8368,40200.0
2006-09-18 10:30:00,108.02,108.1,107.79,107.87,57500.0,88.8286,88.8943,88.6394,88.7052,57500.0
2006-09-18 10:35:00,107.8,107.88,107.72,107.86,25100.0,88.6476,88.7134,88.5819,88.697,25100.0
2006-09-18 10:40:00,107.79,107.87,107.63,107.86,42800.0,88.6394,88.7052,88.5079,88.697,42800.0
2006-09-18 10:45:00,107.86,107.95,107.81,107.81,33800.0,88.697,88.771,88.6559,88.6559,33800.0
2006-09-18 10:50:00,107.8,107.99,107.77,107.81,26600.0,88.6476,88.8039,88.623,88.6559,26600.0
2006-09-18 10:55:00,107.81,107.93,107.75,107.8,13900.0,88.6559,88.7546,88.6065,88.6476,13900.0
2006-09-18 11:00:00,107.82,107.9,107.76,107.9,10200.0,88.6641,88.7299,88.6148,88.7299,10200.0
2006-09-18 11:05:00,107.9,107.95,107.83,107.95,33000.0,88.7299,88.771,88.6723,88.771,33000.0
2006-09-18 11:10:00,107.95,108.07,107.89,107.96,31100.0,88.771,88.8697,88.7217,88.7792,31100.0
2006-09-18 11:15:00,107.97,108.02,107.89,108.02,15000.0,88.7874,88.8286,88.7217,88.8286,15000.0
2006-09-18 11:20:00,108.04,108.06,107.87,107.9,18800.0,88.845,88.8615,88.7052,88.7299,18800.0
2006-09-18 11:25:00,107.92,108.1,107.91,108.1,13500.0,88.7463,88.8943,88.7381,88.8943,13500.0
2006-09-18 11:30:00,108.09,108.24,108.04,108.04,21400.0,88.8861,89.0095,88.845,88.845,21400.0
2006-09-18 11:35:00,108.04,108.1,108.0,108.04,19100.0,88.845,88.8943,88.8121,88.845,19100.0
2006-09-18 11:40:00,108.04,108.1,108.0,108.05,10600.0,88.845,88.8943,88.8121,88.8532,10600.0
2006-09-18 11:45:00,108.05,108.15,108.02,108.14,26100.0,88.8532,88.9355,88.8286,88.9272,26100.0
2006-09-18 11:50:00,108.15,108.36,108.15,108.23,19300.0,88.9355,89.1082,88.9355,89.0013,19300.0
2006-09-18 11:55:00,108.28,108.37,108.26,108.28,14300.0,89.0424,89.1164,89.0259,89.0424,14300.0
2006-09-18 12:00:00,108.28,108.41,108.2,108.21,18400.0,89.0424,89.1493,88.9766,88.9848,18400.0
2006-09-18 12:05:00,108.21,108.37,108.19,108.37,29100.0,88.9848,89.1164,88.9684,89.1164,29100.0
2006-09-18 12:10:00,108.37,108.39,108.04,108.04,23600.0,89.1164,89.1328,88.845,88.845,23600.0
2006-09-18 12:15:00,108.05,108.15,108.01,108.13,10000.0,88.8532,88.9355,88.8203,88.919,10000.0
2006-09-18 12:20:00,108.13,108.2,108.13,108.14,8700.0,88.919,88.9766,88.919,88.9272,8700.0
2006-09-18 12:25:00,108.15,108.15,108.0,108.0,13100.0,88.9355,88.9355,88.8121,88.8121,13100.0
2006-09-18 12:30:00,108.0,108.16,108.0,108.16,17100.0,88.8121,88.9437,88.8121,88.9437,17100.0
2006-09-18 12:35:00,108.16,108.16,108.0,108.12,7200.0,88.9437,88.9437,88.8121,88.9108,7200.0
2006-09-18 12:40:00,108.15,108.38,108.14,108.38,12100.0,88.9355,89.1246,88.9272,89.1246,12100.0
2006-09-18 12:45:00,108.37,108.43,108.25,108.26,18500.0,89.1164,89.1657,89.0177,89.0259,18500.0
2006-09-18 12:50:00,108.27,108.4,108.24,108.35,7300.0,89.0341,89.141,89.0095,89.0999,7300.0
2006-09-18 12:55:00,108.37,108.57,108.35,108.43,98700.0,89.1164,89.2808,89.0999,89.1657,98700.0
2006-09-18 13:00:00,108.43,108.51,108.27,108.43,18500.0,89.1657,89.2315,89.0341,89.1657,18500.0
2006-09-18 13:05:00,108.43,108.43,108.31,108.31,7500.0,89.1657,89.1657,89.067,89.067,7500.0
2006-09-18 13:10:00,108.37,108.52,108.28,108.48,17100.0,89.1164,89.2397,89.0424,89.2068,17100.0
2006-09-18 13:15:00,108.46,108.7,108.45,108.55,18200.0,89.1904,89.3877,89.1822,89.2644,18200.0
2006-09-18 13:20:00,108.54,108.69,108.54,108.65,14500.0,89.2562,89.3795,89.2562,89.3466,14500.0
2006-09-18 13:25:00,108.64,108.66,108.51,108.62,12300.0,89.3384,89.3549,89.2315,89.322,12300.0
2006-09-18 13:30:00,108.62,108.62,108.45,108.46,23200.0,89.322,89.322,89.1822,89.1904,23200.0
2006-09-18 13:35:00,108.45,108.46,108.25,108.39,25100.0,89.1822,89.1904,89.0177,89.1328,25100.0
2006-09-18 13:40:00,108.39,108.39,107.97,108.03,39800.0,89.1328,89.1328,88.7874,88.8368,39800.0
2006-09-18 13:45:00,108.04,108.12,108.01,108.11,24600.0,88.845,88.9108,88.8203,88.9026,24600.0
2006-09-18 13:50:00,108.12,108.17,107.76,107.84,42200.0,88.9108,88.9519,88.6148,88.6805,42200.0
2006-09-18 13:55:00,107.84,108.01,107.64,107.64,46200.0,88.6805,88.8203,88.5161,88.5161,46200.0
2006-09-18 14:00:00,107.65,107.65,107.37,107.38,47400.0,88.5243,88.5243,88.294,88.3023,47400.0
2006-09-18 14:05:00,107.38,107.43,107.12,107.16,36100.0,88.3023,88.3434,88.0885,88.1214,36100.0
2006-09-18 14:10:00,107.17,107.61,107.14,107.59,41900.0,88.1296,88.4914,88.1049,88.475,41900.0
2006-09-18 14:15:00,107.56,107.61,107.42,107.5,25200.0,88.4503,88.4914,88.3352,88.4009,25200.0
2006-09-18 14:20:00,107.51,107.57,107.4,107.42,13700.0,88.4092,88.4585,88.3187,88.3352,13700.0
2006-09-18 14:25:00,107.46,107.62,107.4,107.48,30200.0,88.3681,88.4996,88.3187,88.3845,30200.0
2006-09-18 14:30:00,107.48,107.49,107.1,107.13,59300.0,88.3845,88.3927,88.072,88.0967,59300.0
2006-09-18 14:35:00,107.15,107.26,107.07,107.09,13000.0,88.1131,88.2036,88.0473,88.0638,13000.0
2006-09-18 14:40:00,107.06,107.13,107.02,107.08,27600.0,88.0391,88.0967,88.0062,88.0556,27600.0
2006-09-18 14:45:00,107.06,107.23,107.05,107.08,22000.0,88.0391,88.1789,88.0309,88.0556,22000.0
2006-09-18 14:50:00,107.09,107.25,107.09,107.17,34600.0,88.0638,88.1954,88.0638,88.1296,34600.0
2006-09-18 14:55:00,107.17,107.29,107.17,107.19,18700.0,88.1296,88.2283,88.1296,88.146,18700.0
2006-09-18 15:00:00,107.18,107.34,107.18,107.33,18100.0,88.1378,88.2694,88.1378,88.2612,18100.0
2006-09-18 15:05:00,107.35,107.47,107.3,107.3,18700.0,88.2776,88.3763,88.2365,88.2365,18700.0
2006-09-18 15:10:00,107.32,107.32,107.12,107.23,33900.0,88.2529,88.2529,88.0885,88.1789,33900.0
2006-09-18 15:15:00,107.23,107.27,107.08,107.1,25500.0,88.1789,88.2118,88.0556,88.072,25500.0
2006-09-18 15:20:00,107.11,107.28,107.02,107.28,31600.0,88.0802,88.22,88.0062,88.22,31600.0
2006-09-18 15:25:00,107.24,107.53,107.24,107.45,26400.0,88.1871,88.4256,88.1871,88.3598,26400.0
2006-09-18 15:30:00,107.43,107.6,107.41,107.45,26200.0,88.3434,88.4832,88.3269,88.3598,26200.0
2006-09-18 15:35:00,107.45,107.54,107.32,107.42,55300.0,88.3598,88.4338,88.2529,88.3352,55300.0
2006-09-18 15:40:00,107.42,107.58,107.42,107.54,37600.0,88.3352,88.4667,88.3352,88.4338,37600.0
2006-09-18 15:45:00,107.53,107.56,107.4,107.51,35100.0,88.4256,88.4503,88.3187,88.4092,35100.0
2006-09-18 15:50:00,107.51,107.7,107.48,107.62,63200.0,88.4092,88.5654,88.3845,88.4996,63200.0
2006-09-18 15:55:00,107.63,107.63,107.54,107.58,46600.0,88.5079,88.5079,88.4338,88.4667,46600.0
2006-09-19 09:30:00,107.65,108.48,107.65,108.07,93900.0,88.5243,89.2068,88.5243,88.8697,93900.0
2006-09-19 09:35:00,108.0,108.0,107.62,107.75,40500.0,88.8121,88.8121,88.4996,88.6065,40500.0
2006-09-19 09:40:00,107.75,107.93,107.72,107.85,54700.0,88.6065,88.7546,88.5819,88.6888,54700.0
2006-09-19 09:45:00,107.85,107.85,107.36,107.38,62400.0,88.6888,88.6888,88.2858,88.3023,62400.0
2006-09-19 09:50:00,107.38,107.59,107.3,107.42,63200.0,88.3023,88.475,88.2365,88.3352,63200.0
2006-09-19 09:55:00,107.47,107.55,107.36,107.52,26800.0,88.3763,88.4421,88.2858,88.4174,26800.0
2006-09-19 10:00:00,107.47,107.79,107.44,107.74,17500.0,88.3763,88.6394,88.3516,88.5983,17500.0
2006-09-19 10:05:00,107.74,107.77,107.44,107.55,26600.0,88.5983,88.623,88.3516,88.4421,26600.0
2006-09-19 10:10:00,107.55,107.7,107.46,107.69,26900.0,88.4421,88.5654,88.3681,88.5572,26900.0
2006-09-19 10:15:00,107.7,107.7,107.33,107.38,21200.0,88.5654,88.5654,88.2612,88.3023,21200.0
2006-09-19 10:20:00,107.38,107.4,107.28,107.32,35500.0,88.3023,88.3187,88.22,88.2529,35500.0
2006-09-19 10:25:00,107.33,107.45,107.27,107.45,71900.0,88.2612,88.3598,88.2118,88.3598,71900.0
2006-09-19 10:30:00,107.42,107.43,107.2,107.43,70900.0,88.3352,88.3434,88.1542,88.3434,70900.0
2006-09-19 10:35:00,107.4,107.49,107.27,107.34,32400.0,88.3187,88.3927,88.2118,88.2694,32400.0
2006-09-19 10:40:00,107.33,107.53,107.3,107.36,38600.0,88.2612,88.4256,88.2365,88.2858,38600.0
2006-09-19 10:45:00,107.38,107.4,107.19,107.2,32300.0,88.3023,88.3187,88.146,88.1542,32300.0
2006-09-19 10:50:00,107.2,107.22,107.02,107.02,15000.0,88.1542,88.1707,88.0062,88.0062,15000.0
2006-09-19 10:55:00,107.02,107.07,106.73,106.73,39200.0,88.0062,88.0473,87.7677,87.7677,39200.0
2006-09-19 11:00:00,106.73,106.9,106.64,106.88,46000.0,87.7677,87.9075,87.6937,87.8911,46000.0
2006-09-19 11:05:00,106.85,106.85,106.7,106.84,18900.0,87.8664,87.8664,87.7431,87.8582,18900.0
2006-09-19 11:10:00,106.85,106.87,106.66,106.73,24900.0,87.8664,87.8829,87.7102,87.7677,24900.0
2006-09-19 11:15:00,106.72,106.83,106.72,106.77,13100.0,87.7595,87.85,87.7595,87.8006,13100.0
2006-09-19 11:20:00,106.77,106.92,106.72,106.75,27600.0,87.8006,87.924,87.7595,87.7842,27600.0
2006-09-19 11:25:00,106.8,106.85,106.5,106.52,40900.0,87.8253,87.8664,87.5786,87.5951,40900.0
2006-09-19 11:30:00,106.52,106.68,106.4,106.58,27200.0,87.5951,87.7266,87.4964,87.6444,27200.0
2006-09-19 11:35:00,106.56,106.58,106.39,106.39,13300.0,87.628,87.6444,87.4882,87.4882,13300.0
2006-09-19 11:40:00,106.4,106.4,106.06,106.07,37500.0,87.4964,87.4964,87.2168,87.225,37500.0
2006-09-19 11:45:00,106.07,106.28,106.07,106.28,19400.0,87.225,87.3977,87.225,87.3977,19400.0
2006-09-19 11:50:00,106.28,106.29,106.06,106.18,21600.0,87.3977,87.4059,87.2168,87.3155,21600.0
2006-09-19 11:55:00,106.18,106.19,106.0,106.1,26500.0,87.3155,87.3237,87.1674,87.2497,26500.0
2006-09-19 12:00:00,106.13,106.21,106.07,106.16,18300.0,87.2743,87.3401,87.225,87.299,18300.0
2006-09-19 12:05:00,106.13,106.17,105.96,106.01,22200.0,87.2743,87.3072,87.1346,87.1757,22200.0
2006-09-19 12:10:00,105.97,106.06,105.93,105.93,27600.0,87.1428,87.2168,87.1099,87.1099,27600.0
2006-09-19 12:15:00,105.94,105.97,105.86,105.91,39900.0,87.1181,87.1428,87.0523,87.0934,39900.0
2006-09-19 12:20:00,105.91,106.14,105.9,106.1,21700.0,87.0934,87.2826,87.0852,87.2497,21700.0
2006-09-19 12:25:00,106.1,106.13,105.9,106.02,29200.0,87.2497,87.2743,87.0852,87.1839,29200.0
2006-09-19 12:30:00,106.02,106.18,105.96,106.13,25000.0,87.1839,87.3155,87.1346,87.2743,25000.0
2006-09-19 12:35:00,106.12,106.22,106.1,106.15,29800.0,87.2661,87.3484,87.2497,87.2908,29800.0
2006-09-19 12:40:00,106.15,106.2,106.12,106.19,14000.0,87.2908,87.3319,87.2661,87.3237,14000.0
2006-09-19 12:45:00,106.2,106.35,106.18,106.3,27600.0,87.3319,87.4553,87.3155,87.4141,27600.0
2006-09-19 12:50:00,106.3,106.44,106.2,106.35,38300.0,87.4141,87.5293,87.3319,87.4553,38300.0
2006-09-19 12:55:00,106.37,106.44,106.33,106.39,15200.0,87.4717,87.5293,87.4388,87.4882,15200.0
2006-09-19 13:00:00,106.39,106.39,106.29,106.33,31400.0,87.4882,87.4882,87.4059,87.4388,31400.0
2006-09-19 13:05:00,106.33,106.35,106.19,106.2,21300.0,87.4388,87.4553,87.3237,87.3319,21300.0
2006-09-19 13:10:00,106.19,106.22,106.15,106.17,8000.0,87.3237,87.3484,87.2908,87.3072,8000.0
2006-09-19 13:15:00,106.15,106.18,106.1,106.13,24300.0,87.2908,87.3155,87.2497,87.2743,24300.0
2006-09-19 13:20:00,106.11,106.3,106.09,106.26,6300.0,87.2579,87.4141,87.2415,87.3813,6300.0
2006-09-19 13:25:00,106.28,106.35,106.23,106.23,5300.0,87.3977,87.4553,87.3566,87.3566,5300.0
2006-09-19 13:30:00,106.2,106.37,106.17,106.22,12600.0,87.3319,87.4717,87.3072,87.3484,12600.0
2006-09-19 13:35:00,106.3,106.34,106.15,106.29,34300.0,87.4141,87.447,87.2908,87.4059,34300.0
2006-09-19 13:40:00,106.24,106.5,106.18,106.33,26700.0,87.3648,87.5786,87.3155,87.4388,26700.0
2006-09-19 13:45:00,106.28,106.5,106.26,106.4,15900.0,87.3977,87.5786,87.3813,87.4964,15900.0
2006-09-19 13:50:00,106.41,106.43,106.17,106.17,9200.0,87.5046,87.521,87.3072,87.3072,9200.0
2006-09-19 13:55:00,106.2,106.31,106.09,106.16,21300.0,87.3319,87.4224,87.2415,87.299,21300.0
2006-09-19 14:00:00,106.16,106.42,106.15,106.28,16500.0,87.299,87.5128,87.2908,87.3977,16500.0
2006-09-19 14:05:00,106.27,106.64,106.27,106.43,13400.0,87.3895,87.6937,87.3895,87.521,13400.0
2006-09-19 14:10:00,106.43,106.69,106.36,106.59,32500.0,87.521,87.7349,87.4635,87.6526,32500.0
2006-09-19 14:15:00,106.59,106.63,106.33,106.45,49200.0,87.6526,87.6855,87.4388,87.5375,49200.0
2006-09-19 14:20:00,106.45,106.61,106.42,106.59,50100.0,87.5375,87.6691,87.5128,87.6526,50100.0
2006-09-19 14:25:00,106.6,106.66,106.51,106.62,62900.0,87.6608,87.7102,87.5868,87.6773,62900.0
2006-09-19 14:30:00,106.63,106.88,106.56,106.88,22500.0,87.6855,87.8911,87.628,87.8911,22500.0
2006-09-19 14:35:00,106.82,106.88,106.66,106.72,29500.0,87.8418,87.8911,87.7102,87.7595,29500.0
2006-09-19 14:40:00,106.75,106.75,106.43,106.43,15300.0,87.7842,87.7842,87.521,87.521,15300.0
2006-09-19 14:45:00,106.43,106.63,106.39,106.51,31500.0,87.521,87.6855,87.4882,87.5868,31500.0
2006-09-19 14:50:00,106.46,106.52,106.24,106.25,23800.0,87.5457,87.5951,87.3648,87.373,23800.0
2006-09-19 14:55:00,106.25,106.44,106.2,106.33,29000.0,87.373,87.5293,87.3319,87.4388,29000.0
2006-09-19 15:00:00,106.32,106.32,106.18,106.27,29100.0,87.4306,87.4306,87.3155,87.3895,29100.0
2006-09-19 15:05:00,106.25,106.5,106.09,106.48,35500.0,87.373,87.5786,87.2415,87.5622,35500.0
2006-09-19 15:10:00,106.5,106.7,106.48,106.6,42300.0,87.5786,87.7431,87.5622,87.6608,42300.0
2006-09-19 15:15:00,106.6,106.6,106.42,106.5,14700.0,87.6608,87.6608,87.5128,87.5786,14700.0
2006-09-19 15:20:00,106.48,106.48,106.24,106.38,22300.0,87.5622,87.5622,87.3648,87.4799,22300.0
2006-09-19 15:25:00,106.32,106.49,106.32,106.45,16300.0,87.4306,87.5704,87.4306,87.5375,16300.0
2006-09-19 15:30:00,106.45,106.6,106.44,106.46,33200.0,87.5375,87.6608,87.5293,87.5457,33200.0
2006-09-19 15:35:00,106.44,106.53,106.36,106.36,35700.0,87.5293,87.6033,87.4635,87.4635,35700.0
2006-09-19 15:40:00,106.36,106.56,106.34,106.51,28600.0,87.4635,87.628,87.447,87.5868,28600.0
2006-09-19 15:45:00,106.52,106.68,106.46,106.61,26200.0,87.5951,87.7266,87.5457,87.6691,26200.0
2006-09-19 15:50:00,106.62,106.82,106.61,106.78,43300.0,87.6773,87.8418,87.6691,87.8089,43300.0
2006-09-19 15:55:00,106.8,106.86,106.73,106.83,54100.0,87.8253,87.8747,87.7677,87.85,54100.0
2006-09-20 09:30:00,107.7,108.38,107.7,107.88,47200.0,88.5654,89.1246,88.5654,88.7134,47200.0
2006-09-20 09:35:00,107.89,108.15,107.81,107.96,40200.0,88.7217,88.9355,88.6559,88.7792,40200.0
2006-09-20 09:40:00,107.91,108.02,107.85,108.01,20700.0,88.7381,88.8286,88.6888,88.8203,20700.0
2006-09-20 09:45:00,107.98,108.3,107.95,108.1,26500.0,88.7957,89.0588,88.771,88.8943,26500.0
2006-09-20 09:50:00,108.1,108.14,107.85,108.11,93800.0,88.8943,88.9272,88.6888,88.9026,93800.0
2006-09-20 09:55:00,108.11,108.11,107.75,107.89,61900.0,88.9026,88.9026,88.6065,88.7217,61900.0
2006-09-20 10:00:00,107.9,107.98,107.83,107.98,18700.0,88.7299,88.7957,88.6723,88.7957,18700.0
2006-09-20 10:05:00,107.98,107.98,107.66,107.66,26700.0,88.7957,88.7957,88.5325,88.5325,26700.0
2006-09-20 10:10:00,107.69,107.99,107.65,107.91,38600.0,88.5572,88.8039,88.5243,88.7381,38600.0
2006-09-20 10:15:00,107.92,108.03,107.88,107.88,27300.0,88.7463,88.8368,88.7134,88.7134,27300.0
2006-09-20 10:20:00,107.88,108.2,107.86,108.2,15800.0,88.7134,88.9766,88.697,88.9766,15800.0
2006-09-20 10:25:00,108.2,108.3,108.1,108.22,23600.0,88.9766,89.0588,88.8943,88.993,23600.0
2006-09-20 10:30:00,108.21,108.25,108.09,108.24,22500.0,88.9848,89.0177,88.8861,89.0095,22500.0
2006-09-20 10:35:00,108.25,108.32,107.95,107.99,55800.0,89.0177,89.0753,88.771,88.8039,55800.0
2006-09-20 10:40:00,107.98,108.07,107.91,107.94,17900.0,88.7957,88.8697,88.7381,88.7628,17900.0
2006-09-20 10:45:00,107.97,108.02,107.75,107.91,33000.0,88.7874,88.8286,88.6065,88.7381,33000.0
2006-09-20 10:50:00,107.94,107.98,107.74,107.93,22300.0,88.7628,88.7957,88.5983,88.7546,22300.0
2006-09-20 10:55:00,107.93,108.05,107.87,107.87,17800.0,88.7546,88.8532,88.7052,88.7052,17800.0
2006-09-20 11:00:00,107.88,107.93,107.85,107.93,12300.0,88.7134,88.7546,88.6888,88.7546,12300.0
2006-09-20 11:05:00,107.93,107.98,107.88,107.93,24300.0,88.7546,88.7957,88.7134,88.7546,24300.0
2006-09-20 11:10:00,107.93,108.02,107.87,107.92,17400.0,88.7546,88.8286,88.7052,88.7463,17400.0
2006-09-20 11:15:00,107.9,107.9,107.76,107.8,14400.0,88.7299,88.7299,88.6148,88.6476,14400.0
2006-09-20 11:20:00,107.78,107.89,107.78,107.84,19500.0,88.6312,88.7217,88.6312,88.6805,19500.0
2006-09-20 11:25:00,107.84,108.13,107.84,108.13,32200.0,88.6805,88.919,88.6805,88.919,32200.0
2006-09-20 11:30:00,108.13,108.15,107.97,108.03,11200.0,88.919,88.9355,88.7874,88.8368,11200.0
2006-09-20 11:35:00,108.03,108.08,107.9,107.95,29000.0,88.8368,88.8779,88.7299,88.771,29000.0
2006-09-20 11:40:00,107.98,107.98,107.87,107.94,17500.0,88.7957,88.7957,88.7052,88.7628,17500.0
2006-09-20 11:45:00,107.89,107.96,107.83,107.87,7700.0,88.7217,88.7792,88.6723,88.7052,7700.0
2006-09-20 11:50:00,107.87,107.89,107.75,107.85,18600.0,88.7052,88.7217,88.6065,88.6888,18600.0
2006-09-20 11:55:00,107.85,107.89,107.8,107.87,9900.0,88.6888,88.7217,88.6476,88.7052,9900.0
2006-09-20 12:00:00,107.84,107.93,107.77,107.77,19500.0,88.6805,88.7546,88.623,88.623,19500.0
2006-09-20 12:05:00,107.77,107.89,107.77,107.79,19900.0,88.623,88.7217,88.623,88.6394,19900.0
2006-09-20 12:10:00,107.79,107.88,107.75,107.82,26700.0,88.6394,88.7134,88.6065,88.6641,26700.0
2006-09-20 12:15:00,107.83,107.88,107.8,107.85,26900.0,88.6723,88.7134,88.6476,88.6888,26900.0
2006-09-20 12:20:00,107.84,107.87,107.8,107.82,10600.0,88.6805,88.7052,88.6476,88.6641,10600.0
2006-09-20 12:25:00,107.82,107.88,107.8,107.86,9000.0,88.6641,88.7134,88.6476,88.697,9000.0
2006-09-20 12:30:00,107.9,107.99,107.88,107.98,26000.0,88.7299,88.8039,88.7134,88.7957,26000.0
2006-09-20 12:35:00,108.0,108.07,107.97,108.06,9200.0,88.8121,88.8697,88.7874,88.8615,9200.0
2006-09-20 12:40:00,108.09,108.17,108.01,108.09,24200.0,88.8861,88.9519,88.8203,88.8861,24200.0
2006-09-20 12:45:00,108.07,108.08,107.87,107.9,12400.0,88.8697,88.8779,88.7052,88.7299,12400.0
2006-09-20 12:50:00,107.91,107.93,107.81,107.9,9300.0,88.7381,88.7546,88.6559,88.7299,9300.0
2006-09-20 12:55:00,107.9,107.9,107.75,107.75,19400.0,88.7299,88.7299,88.6065,88.6065,19400.0
2006-09-20 13:00:00,107.73,107.73,107.56,107.56,14100.0,88.5901,88.5901,88.4503,88.4503,14100.0
2006-09-20 13:05:00,107.55,107.57,107.12,107.25,42300.0,88.4421,88.4585,88.0885,88.1954,42300.0
2006-09-20 13:10:00,107.37,107.4,107.1,107.1,31000.0,88.294,88.3187,88.072,88.072,31000.0
2006-09-20 13:15:00,107.12,107.26,107.0,107.0,40700.0,88.0885,88.2036,87.9898,87.9898,40700.0
2006-09-20 13:20:00,107.05,107.09,106.7,106.7,61200.0,88.0309,88.0638,87.7431,87.7431,61200.0
2006-09-20 13:25:00,106.71,106.89,106.66,106.77,39600.0,87.7513,87.8993,87.7102,87.8006,39600.0
2006-09-20 13:30:00,106.78,106.95,106.7,106.93,18400.0,87.8089,87.9487,87.7431,87.9322,18400.0
2006-09-20 13:35:00,106.86,107.15,106.86,107.09,14200.0,87.8747,88.1131,87.8747,88.0638,14200.0
2006-09-20 13:40:00,107.12,107.38,107.1,107.21,21300.0,88.0885,88.3023,88.072,88.1625,21300.0
2006-09-20 13:45:00,107.27,107.27,107.05,107.07,16700.0,88.2118,88.2118,88.0309,88.0473,16700.0
2006-09-20 13:50:00,107.2,107.39,107.16,107.19,21500.0,88.1542,88.3105,88.1214,88.146,21500.0
2006-09-20 13:55:00,107.23,107.23,107.03,107.1,12000.0,88.1789,88.1789,88.0145,88.072,12000.0
2006-09-20 14:00:00,107.15,107.64,107.1,107.6,18900.0,88.1131,88.5161,88.072,88.4832,18900.0
2006-09-20 14:05:00,107.51,107.51,107.34,107.41,20600.0,88.4092,88.4092,88.2694,88.3269,20600.0
2006-09-20 14:10:00,107.39,107.48,107.19,107.19,24700.0,88.3105,88.3845,88.146,88.146,24700.0
2006-09-20 14:15:00,107.19,107.36,107.08,107.15,27200.0,88.146,88.2858,88.0556,88.1131,27200.0
2006-09-20 14:20:00,107.12,107.28,107.0,107.03,49000.0,88.0885,88.22,87.9898,88.0145,49000.0
2006-09-20 14:25:00,107.03,107.12,106.99,107.08,60400.0,88.0145,88.0885,87.9816,88.0556,60400.0
2006-09-20 14:30:00,107.08,107.43,107.0,107.38,96200.0,88.0556,88.3434,87.9898,88.3023,96200.0
2006-09-20 14:35:00,107.4,107.4,107.08,107.11,22300.0,88.3187,88.3187,88.0556,88.0802,22300.0
2006-09-20 14:40:00,107.11,107.32,107.0,107.32,20500.0,88.0802,88.2529,87.9898,88.2529,20500.0
2006-09-20 14:45:00,107.31,107.32,107.01,107.1,43700.0,88.2447,88.2529,87.998,88.072,43700.0
2006-09-20 14:50:00,107.07,107.21,107.03,107.1,34700.0,88.0473,88.1625,88.0145,88.072,34700.0
2006-09-20 14:55:00,107.1,107.18,107.04,107.16,52400.0,88.072,88.1378,88.0227,88.1214,52400.0
2006-09-20 15:00:00,107.19,107.23,107.08,107.18,43500.0,88.146,88.1789,88.0556,88.1378,43500.0
2006-09-20 15:05:00,107.23,107.3,107.05,107.06,37500.0,88.1789,88.2365,88.0309,88.0391,37500.0
2006-09-20 15:10:00,107.09,107.15,107.04,107.09,48200.0,88.0638,88.1131,88.0227,88.0638,48200.0
2006-09-20 15:15:00,107.09,107.4,107.09,107.34,24000.0,88.0638,88.3187,88.0638,88.2694,24000.0
2006-09-20 15:20:00,107.34,107.51,107.27,107.46,43100.0,88.2694,88.4092,88.2118,88.3681,43100.0
2006-09-20 15:25:00,107.45,107.66,107.41,107.66,48300.0,88.3598,88.5325,88.3269,88.5325,48300.0
2006-09-20 15:30:00,107.7,107.89,107.53,107.54,68100.0,88.5654,88.7217,88.4256,88.4338,68100.0
2006-09-20 15:35:00,107.57,107.6,107.15,107.23,37600.0,88.4585,88.4832,88.1131,88.1789,37600.0
2006-09-20 15:40:00,107.23,107.44,107.19,107.23,107100.0,88.1789,88.3516,88.146,88.1789,107100.0
2006-09-20 15:45:00,107.25,107.5,107.14,107.47,45200.0,88.1954,88.4009,88.1049,88.3763,45200.0
2006-09-20 15:50:00,107.47,107.56,107.16,107.29,90000.0,88.3763,88.4503,88.1214,88.2283,90000.0
2006-09-20 15:55:00,107.29,107.6,107.27,107.45,96900.0,88.2283,88.4832,88.2118,88.3598,96900.0
2006-09-21 09:30:00,109.49,109.65,108.5,108.5,199600.0,90.0374,90.169,89.2233,89.2233,199600.0
2006-09-21 09:35:00,108.3,109.21,107.13,107.25,230700.0,89.0588,89.8071,88.0967,88.1954,230700.0
2006-09-21 09:40:00,107.25,107.37,106.25,106.63,275700.0,88.1954,88.294,87.373,87.6855,275700.0
2006-09-21 09:45:00,106.62,106.62,105.33,105.77,233700.0,87.6773,87.6773,86.6165,86.9783,233700.0
2006-09-21 09:50:00,105.51,106.15,104.6,105.82,265700.0,86.7645,87.2908,86.0162,87.0194,265700.0
2006-09-21 09:55:00,105.67,106.33,105.44,106.33,113300.0,86.8961,87.4388,86.7069,87.4388,113300.0
2006-09-21 10:00:00,106.23,106.4,105.3,105.34,117700.0,87.3566,87.4964,86.5918,86.6247,117700.0
2006-09-21 10:05:00,105.44,105.91,105.3,105.37,112500.0,86.7069,87.0934,86.5918,86.6494,112500.0
2006-09-21 10:10:00,105.53,106.15,105.38,105.88,105700.0,86.7809,87.2908,86.6576,87.0688,105700.0
2006-09-21 10:15:00,105.88,105.92,105.4,105.82,78600.0,87.0688,87.1017,86.674,87.0194,78600.0
2006-09-21 10:20:00,105.79,105.92,105.56,105.71,97900.0,86.9948,87.1017,86.8056,86.929,97900.0
2006-09-21 10:25:00,105.71,105.91,105.5,105.6,111200.0,86.929,87.0934,86.7563,86.8385,111200.0
2006-09-21 10:30:00,105.61,105.73,105.25,105.57,82900.0,86.8467,86.9454,86.5507,86.8138,82900.0
2006-09-21 10:35:00,105.55,105.68,105.25,105.45,56100.0,86.7974,86.9043,86.5507,86.7152,56100.0
2006-09-21 10:40:00,105.45,105.75,105.45,105.69,63400.0,86.7152,86.9619,86.7152,86.9125,63400.0
2006-09-21 10:45:00,105.69,105.8,105.46,105.62,64600.0,86.9125,87.003,86.7234,86.855,64600.0
2006-09-21 10:50:00,105.64,105.8,105.41,105.42,48700.0,86.8714,87.003,86.6823,86.6905,48700.0
2006-09-21 10:55:00,105.47,105.7,105.2,105.56,61700.0,86.7316,86.9207,86.5096,86.8056,61700.0
2006-09-21 11:00:00,105.54,106.0,105.5,106.0,48300.0,86.7892,87.1674,86.7563,87.1674,48300.0
2006-09-21 11:05:00,105.86,106.45,105.86,106.38,97200.0,87.0523,87.5375,87.0523,87.4799,97200.0
2006-09-21 11:10:00,106.3,106.63,106.27,106.44,82400.0,87.4141,87.6855,87.3895,87.5293,82400.0
2006-09-21 11:15:00,106.5,107.15,106.47,107.15,67200.0,87.5786,88.1131,87.5539,88.1131,67200.0
2006-09-21 11:20:00,107.06,107.26,106.85,106.97,91100.0,88.0391,88.2036,87.8664,87.9651,91100.0
2006-09-21 11:25:00,106.97,107.6,106.92,107.11,75200.0,87.9651,88.4832,87.924,88.0802,75200.0
2006-09-21 11:30:00,107.04,107.74,107.0,107.73,55100.0,88.0227,88.5983,87.9898,88.5901,55100.0
2006-09-21 11:35:00,107.74,108.2,107.72,107.95,105400.0,88.5983,88.9766,88.5819,88.771,105400.0
2006-09-21 11:40:00,108.04,108.04,107.35,107.37,41500.0,88.845,88.845,88.2776,88.294,41500.0
2006-09-21 11:45:00,107.38,107.5,107.12,107.25,32000.0,88.3023,88.4009,88.0885,88.1954,32000.0
2006-09-21 11:50:00,107.36,107.63,107.3,107.56,36300.0,88.2858,88.5079,88.2365,88.4503,36300.0
2006-09-21 11:55:00,107.47,107.7,107.35,107.68,24100.0,88.3763,88.5654,88.2776,88.549,24100.0
2006-09-21 12:00:00,107.64,107.68,106.89,107.03,80500.0,88.5161,88.549,87.8993,88.0145,80500.0
2006-09-21 12:05:00,107.02,107.11,106.89,107.0,84200.0,88.0062,88.0802,87.8993,87.9898,84200.0
2006-09-21 12:10:00,107.0,107.1,106.88,107.02,42700.0,87.9898,88.072,87.8911,88.0062,42700.0
2006-09-21 12:15:00,106.97,107.12,106.81,106.81,27800.0,87.9651,88.0885,87.8335,87.8335,27800.0
2006-09-21 12:20:00,106.81,106.98,106.7,106.7,37600.0,87.8335,87.9733,87.7431,87.7431,37600.0
2006-09-21 12:25:00,106.7,106.83,106.46,106.73,29700.0,87.7431,87.85,87.5457,87.7677,29700.0
2006-09-21 12:30:00,106.83,106.91,106.68,106.69,19600.0,87.85,87.9158,87.7266,87.7349,19600.0
2006-09-21 12:35:00,106.69,106.77,106.68,106.75,17900.0,87.7349,87.8006,87.7266,87.7842,17900.0
2006-09-21 12:40:00,106.75,106.82,106.44,106.44,38300.0,87.7842,87.8418,87.5293,87.5293,38300.0
2006-09-21 12:45:00,106.46,106.46,106.01,106.01,33800.0,87.5457,87.5457,87.1757,87.1757,33800.0
2006-09-21 12:50:00,106.02,106.03,105.7,105.8,38800.0,87.1839,87.1921,86.9207,87.003,38800.0
2006-09-21 12:55:00,105.73,105.95,105.63,105.95,26900.0,86.9454,87.1263,86.8632,87.1263,26900.0
2006-09-21 13:00:00,105.95,106.2,105.9,106.01,30900.0,87.1263,87.3319,87.0852,87.1757,30900.0
2006-09-21 13:05:00,106.01,106.01,105.75,105.81,22000.0,87.1757,87.1757,86.9619,87.0112,22000.0
2006-09-21 13:10:00,105.81,106.16,105.81,105.99,15900.0,87.0112,87.299,87.0112,87.1592,15900.0
2006-09-21 13:15:00,105.96,106.0,105.78,105.87,31900.0,87.1346,87.1674,86.9865,87.0605,31900.0
2006-09-21 13:20:00,105.87,105.94,105.65,105.79,27700.0,87.0605,87.1181,86.8796,86.9948,27700.0
2006-09-21 13:25:00,105.79,105.98,105.79,105.94,13300.0,86.9948,87.151,86.9948,87.1181,13300.0
2006-09-21 13:30:00,105.84,105.98,105.73,105.95,14400.0,87.0359,87.151,86.9454,87.1263,14400.0
2006-09-21 13:35:00,105.93,105.93,105.74,105.79,14100.0,87.1099,87.1099,86.9536,86.9948,14100.0
2006-09-21 13:40:00,105.81,105.89,105.71,105.89,17100.0,87.0112,87.077,86.929,87.077,17100.0
2006-09-21 13:45:00,105.94,106.3,105.92,106.18,14400.0,87.1181,87.4141,87.1017,87.3155,14400.0
2006-09-21 13:50:00,106.19,106.36,106.0,106.2,15900.0,87.3237,87.4635,87.1674,87.3319,15900.0
2006-09-21 13:55:00,106.12,106.23,106.1,106.19,9600.0,87.2661,87.3566,87.2497,87.3237,9600.0
2006-09-21 14:00:00,106.16,106.17,105.98,106.1,19400.0,87.299,87.3072,87.151,87.2497,19400.0
2006-09-21 14:05:00,106.08,106.08,105.73,105.84,24300.0,87.2332,87.2332,86.9454,87.0359,24300.0
2006-09-21 14:10:00,105.93,106.14,105.82,106.06,40100.0,87.1099,87.2826,87.0194,87.2168,40100.0
2006-09-21 14:15:00,106.1,106.14,106.0,106.02,13600.0,87.2497,87.2826,87.1674,87.1839,13600.0
2006-09-21 14:20:00,105.99,106.15,105.82,105.82,37600.0,87.1592,87.2908,87.0194,87.0194,37600.0
2006-09-21 14:25:00,105.85,106.08,105.85,105.89,46400.0,87.0441,87.2332,87.0441,87.077,46400.0
2006-09-21 14:30:00,105.96,106.04,105.75,105.78,33600.0,87.1346,87.2003,86.9619,86.9865,33600.0
2006-09-21 14:35:00,105.8,106.1,105.8,106.01,19600.0,87.003,87.2497,87.003,87.1757,19600.0
2006-09-21 14:40:00,105.97,106.02,105.86,105.87,22600.0,87.1428,87.1839,87.0523,87.0605,22600.0
2006-09-21 14:45:00,105.88,106.05,105.88,106.0,30900.0,87.0688,87.2086,87.0688,87.1674,30900.0
2006-09-21 14:50:00,106.0,106.05,105.9,105.97,35700.0,87.1674,87.2086,87.0852,87.1428,35700.0
2006-09-21 14:55:00,105.97,106.05,105.86,105.97,31700.0,87.1428,87.2086,87.0523,87.1428,31700.0
2006-09-21 15:00:00,105.97,106.17,105.97,106.01,55700.0,87.1428,87.3072,87.1428,87.1757,55700.0
2006-09-21 15:05:00,106.02,106.08,105.85,105.94,52000.0,87.1839,87.2332,87.0441,87.1181,52000.0
2006-09-21 15:10:00,105.94,106.06,105.86,105.9,51600.0,87.1181,87.2168,87.0523,87.0852,51600.0
2006-09-21 15:15:00,105.86,105.9,105.65,105.76,35500.0,87.0523,87.0852,86.8796,86.9701,35500.0
2006-09-21 15:20:00,105.76,105.78,105.5,105.67,46600.0,86.9701,86.9865,86.7563,86.8961,46600.0
2006-09-21 15:25:00,105.67,105.73,105.48,105.63,37100.0,86.8961,86.9454,86.7398,86.8632,37100.0
2006-09-21 15:30:00,105.63,105.84,105.59,105.71,28900.0,86.8632,87.0359,86.8303,86.929,28900.0
2006-09-21 15:35:00,105.71,105.76,105.54,105.76,32000.0,86.929,86.9701,86.7892,86.9701,32000.0
2006-09-21 15:40:00,105.75,105.96,105.73,105.74,63200.0,86.9619,87.1346,86.9454,86.9536,63200.0
2006-09-21 15:45:00,105.74,106.1,105.67,106.03,41800.0,86.9536,87.2497,86.8961,87.1921,41800.0
2006-09-21 15:50:00,106.1,106.1,106.0,106.03,37700.0,87.2497,87.2497,87.1674,87.1921,37700.0
2006-09-21 15:55:00,106.03,106.05,106.0,106.01,51300.0,87.1921,87.2086,87.1674,87.1757,51300.0
2006-09-22 09:30:00,106.6,107.1,106.54,106.62,52500.0,87.6608,88.072,87.6115,87.6773,52500.0
2006-09-22 09:35:00,106.76,106.76,106.2,106.25,50700.0,87.7924,87.7924,87.3319,87.373,50700.0
2006-09-22 09:40:00,106.25,106.29,105.8,106.1,51800.0,87.373,87.4059,87.003,87.2497,51800.0
2006-09-22 09:45:00,106.2,106.55,106.2,106.35,33700.0,87.3319,87.6197,87.3319,87.4553,33700.0
2006-09-22 09:50:00,106.36,106.44,106.16,106.34,15300.0,87.4635,87.5293,87.299,87.447,15300.0
2006-09-22 09:55:00,106.34,106.43,106.07,106.42,27600.0,87.447,87.521,87.225,87.5128,27600.0
2006-09-22 10:00:00,106.43,106.43,106.11,106.12,26400.0,87.521,87.521,87.2579,87.2661,26400.0
2006-09-22 10:05:00,106.12,106.4,106.11,106.26,119500.0,87.2661,87.4964,87.2579,87.3813,119500.0
2006-09-22 10:10:00,106.28,106.4,106.2,106.27,18800.0,87.3977,87.4964,87.3319,87.3895,18800.0
2006-09-22 10:15:00,106.24,106.25,106.13,106.2,13700.0,87.3648,87.373,87.2743,87.3319,13700.0
2006-09-22 10:20:00,106.2,106.35,106.17,106.21,14900.0,87.3319,87.4553,87.3072,87.3401,14900.0
2006-09-22 10:25:00,106.14,106.15,106.01,106.1,18200.0,87.2826,87.2908,87.1757,87.2497,18200.0
2006-09-22 10:30:00,106.09,106.09,105.63,105.7,29200.0,87.2415,87.2415,86.8632,86.9207,29200.0
2006-09-22 10:35:00,105.71,105.73,105.45,105.48,21200.0,86.929,86.9454,86.7152,86.7398,21200.0
2006-09-22 10:40:00,105.43,105.56,105.4,105.41,17600.0,86.6987,86.8056,86.674,86.6823,17600.0
2006-09-22 10:45:00,105.38,105.59,105.38,105.56,11500.0,86.6576,86.8303,86.6576,86.8056,11500.0
2006-09-22 10:50:00,105.55,105.59,105.44,105.52,17000.0,86.7974,86.8303,86.7069,86.7727,17000.0
2006-09-22 10:55:00,105.46,105.67,105.46,105.61,5800.0,86.7234,86.8961,86.7234,86.8467,5800.0
2006-09-22 11:00:00,105.61,105.98,105.61,105.86,20800.0,86.8467,87.151,86.8467,87.0523,20800.0
2006-09-22 11:05:00,105.87,106.07,105.78,106.04,10500.0,87.0605,87.225,86.9865,87.2003,10500.0
2006-09-22 11:10:00,106.03,106.15,105.84,105.84,16900.0,87.1921,87.2908,87.0359,87.0359,16900.0
2006-09-22 11:15:00,105.85,106.04,105.81,105.95,11500.0,87.0441,87.2003,87.0112,87.1263,11500.0
2006-09-22 11:20:00,105.92,105.99,105.57,105.96,25700.0,87.1017,87.1592,86.8138,87.1346,25700.0
2006-09-22 11:25:00,105.95,105.95,105.62,105.72,27400.0,87.1263,87.1263,86.855,86.9372,27400.0
2006-09-22 11:30:00,105.72,105.84,105.7,105.81,37000.0,86.9372,87.0359,86.9207,87.0112,37000.0
2006-09-22 11:35:00,105.75,106.08,105.71,106.08,24500.0,86.9619,87.2332,86.929,87.2332,24500.0
2006-09-22 11:40:00,106.04,106.05,105.73,105.76,9400.0,87.2003,87.2086,86.9454,86.9701,9400.0
2006-09-22 11:45:00,105.79,105.98,105.79,105.96,5400.0,86.9948,87.151,86.9948,87.1346,5400.0
2006-09-22 11:50:00,105.93,106.15,105.93,106.11,15300.0,87.1099,87.2908,87.1099,87.2579,15300.0
2006-09-22 11:55:00,106.07,106.12,105.81,105.85,10600.0,87.225,87.2661,87.0112,87.0441,10600.0
2006-09-22 12:00:00,105.87,105.88,105.59,105.63,9000.0,87.0605,87.0688,86.8303,86.8632,9000.0
2006-09-22 12:05:00,105.57,105.72,105.57,105.7,28800.0,86.8138,86.9372,86.8138,86.9207,28800.0
2006-09-22 12:10:00,105.66,105.7,105.56,105.66,7100.0,86.8879,86.9207,86.8056,86.8879,7100.0
2006-09-22 12:15:00,105.66,105.73,105.6,105.7,7900.0,86.8879,86.9454,86.8385,86.9207,7900.0
2006-09-22 12:20:00,105.69,105.75,105.6,105.6,2500.0,86.9125,86.9619,86.8385,86.8385,2500.0
2006-09-22 12:25:00,105.62,105.64,105.51,105.55,5900.0,86.855,86.8714,86.7645,86.7974,5900.0
2006-09-22 12:30:00,105.56,105.56,105.31,105.32,14000.0,86.8056,86.8056,86.6,86.6083,14000.0
2006-09-22 12:35:00,105.32,105.35,105.1,105.11,43100.0,86.6083,86.6329,86.4273,86.4356,43100.0
2006-09-22 12:40:00,105.1,105.41,105.05,105.25,14800.0,86.4273,86.6823,86.3862,86.5507,14800.0
2006-09-22 12:45:00,105.25,105.69,105.24,105.59,10200.0,86.5507,86.9125,86.5425,86.8303,10200.0
2006-09-22 12:50:00,105.57,105.57,105.25,105.34,12000.0,86.8138,86.8138,86.5507,86.6247,12000.0
2006-09-22 12:55:00,105.31,105.5,105.31,105.35,11200.0,86.6,86.7563,86.6,86.6329,11200.0
2006-09-22 13:00:00,105.34,105.4,105.25,105.39,9100.0,86.6247,86.674,86.5507,86.6658,9100.0
2006-09-22 13:05:00,105.4,105.41,105.29,105.29,15300.0,86.674,86.6823,86.5836,86.5836,15300.0
2006-09-22 13:10:00,105.25,105.3,105.08,105.2,23400.0,86.5507,86.5918,86.4109,86.5096,23400.0
2006-09-22 13:15:00,105.12,105.26,105.1,105.19,27600.0,86.4438,86.5589,86.4273,86.5014,27600.0
2006-09-22 13:20:00,105.19,105.25,105.05,105.12,6600.0,86.5014,86.5507,86.3862,86.4438,6600.0
2006-09-22 13:25:00,105.12,105.18,105.11,105.13,3700.0,86.4438,86.4931,86.4356,86.452,3700.0
2006-09-22 13:30:00,105.11,105.17,104.81,104.91,26100.0,86.4356,86.4849,86.1889,86.2711,26100.0
2006-09-22 13:35:00,104.93,105.08,104.88,105.04,15800.0,86.2875,86.4109,86.2464,86.378,15800.0
2006-09-22 13:40:00,105.04,105.1,104.93,105.03,19500.0,86.378,86.4273,86.2875,86.3698,19500.0
2006-09-22 13:45:00,105.1,105.27,104.96,105.03,21200.0,86.4273,86.5671,86.3122,86.3698,21200.0
2006-09-22 13:50:00,105.09,105.39,105.01,105.36,15200.0,86.4191,86.6658,86.3533,86.6412,15200.0
2006-09-22 13:55:00,105.26,105.76,105.25,105.41,27600.0,86.5589,86.9701,86.5507,86.6823,27600.0
2006-09-22 14:00:00,105.38,105.7,105.38,105.54,18400.0,86.6576,86.9207,86.6576,86.7892,18400.0
2006-09-22 14:05:00,105.54,105.66,105.45,105.64,20400.0,86.7892,86.8879,86.7152,86.8714,20400.0
2006-09-22 14:10:00,105.64,105.68,105.33,105.38,18300.0,86.8714,86.9043,86.6165,86.6576,18300.0
2006-09-22 14:15:00,105.35,105.39,105.08,105.22,14400.0,86.6329,86.6658,86.4109,86.526,14400.0
2006-09-22 14:20:00,105.25,105.54,105.14,105.49,18800.0,86.5507,86.7892,86.4602,86.7481,18800.0
2006-09-22 14:25:00,105.54,105.55,105.29,105.44,30100.0,86.7892,86.7974,86.5836,86.7069,30100.0
2006-09-22 14:30:00,105.41,105.48,105.15,105.19,16200.0,86.6823,86.7398,86.4685,86.5014,16200.0
2006-09-22 14:35:00,105.19,105.51,105.16,105.44,20500.0,86.5014,86.7645,86.4767,86.7069,20500.0
2006-09-22 14:40:00,105.45,105.46,105.28,105.38,20700.0,86.7152,86.7234,86.5754,86.6576,20700.0
2006-09-22 14:45:00,105.37,106.0,105.37,105.92,50100.0,86.6494,87.1674,86.6494,87.1017,50100.0
2006-09-22 14:50:00,105.91,106.02,105.68,105.76,40100.0,87.0934,87.1839,86.9043,86.9701,40100.0
2006-09-22 14:55:00,105.76,105.89,105.64,105.7,33900.0,86.9701,87.077,86.8714,86.9207,33900.0
2006-09-22 15:00:00,105.71,105.91,105.69,105.85,17500.0,86.929,87.0934,86.9125,87.0441,17500.0
2006-09-22 15:05:00,105.86,106.02,105.79,106.01,31000.0,87.0523,87.1839,86.9948,87.1757,31000.0
2006-09-22 15:10:00,106.06,106.06,105.9,106.05,27200.0,87.2168,87.2168,87.0852,87.2086,27200.0
2006-09-22 15:15:00,106.0,106.28,106.0,106.19,49500.0,87.1674,87.3977,87.1674,87.3237,49500.0
2006-09-22 15:20:00,106.2,106.2,105.89,106.04,25400.0,87.3319,87.3319,87.077,87.2003,25400.0
2006-09-22 15:25:00,106.09,106.21,106.04,106.06,13000.0,87.2415,87.3401,87.2003,87.2168,13000.0
2006-09-22 15:30:00,106.04,106.15,105.9,105.98,15100.0,87.2003,87.2908,87.0852,87.151,15100.0
2006-09-22 15:35:00,105.95,105.95,105.66,105.75,22300.0,87.1263,87.1263,86.8879,86.9619,22300.0
2006-09-22 15:40:00,105.75,105.87,105.72,105.87,14600.0,86.9619,87.0605,86.9372,87.0605,14600.0
2006-09-22 15:45:00,105.88,105.88,105.68,105.8,15700.0,87.0688,87.0688,86.9043,87.003,15700.0
2006-09-22 15:50:00,105.8,105.97,105.7,105.94,32900.0,87.003,87.1428,86.9207,87.1181,32900.0
2006-09-22 15:55:00,105.93,105.95,105.83,105.95,31500.0,87.1099,87.1263,87.0276,87.1263,31500.0
2006-09-25 09:30:00,107.0,107.0,106.6,106.79,63100.0,87.9898,87.9898,87.6608,87.8171,63100.0
2006-09-25 09:35:00,106.79,106.79,106.41,106.41,26200.0,87.8171,87.8171,87.5046,87.5046,26200.0
2006-09-25 09:40:00,106.42,106.5,106.31,106.38,33200.0,87.5128,87.5786,87.4224,87.4799,33200.0
2006-09-25 09:45:00,106.33,106.4,105.6,105.6,50100.0,87.4388,87.4964,86.8385,86.8385,50100.0
2006-09-25 09:50:00,105.55,105.81,105.49,105.61,43400.0,86.7974,87.0112,86.7481,86.8467,43400.0
2006-09-25 09:55:00,105.65,105.81,105.27,105.65,32600.0,86.8796,87.0112,86.5671,86.8796,32600.0
2006-09-25 10:00:00,105.66,106.03,105.51,106.03,36800.0,86.8879,87.1921,86.7645,87.1921,36800.0
2006-09-25 10:05:00,106.04,106.39,106.02,106.04,57000.0,87.2003,87.4882,87.1839,87.2003,57000.0
2006-09-25 10:10:00,106.04,106.04,105.2,105.28,52200.0,87.2003,87.2003,86.5096,86.5754,52200.0
2006-09-25 10:15:00,105.2,105.23,105.0,105.06,29300.0,86.5096,86.5342,86.3451,86.3945,29300.0
2006-09-25 10:20:00,105.13,105.47,105.0,105.34,27600.0,86.452,86.7316,86.3451,86.6247,27600.0
2006-09-25 10:25:00,105.26,105.36,105.1,105.17,22200.0,86.5589,86.6412,86.4273,86.4849,22200.0
2006-09-25 10:30:00,105.18,105.24,104.9,104.9,36000.0,86.4931,86.5425,86.2629,86.2629,36000.0
2006-09-25 10:35:00,104.92,104.92,104.66,104.88,48900.0,86.2793,86.2793,86.0655,86.2464,48900.0
2006-09-25 10:40:00,104.89,105.08,104.87,105.06,16200.0,86.2547,86.4109,86.2382,86.3945,16200.0
2006-09-25 10:45:00,105.07,105.24,105.01,105.16,22300.0,86.4027,86.5425,86.3533,86.4767,22300.0
2006-09-25 10:50:00,105.13,105.65,105.13,105.45,67000.0,86.452,86.8796,86.452,86.7152,67000.0
2006-09-25 10:55:00,105.45,105.56,105.19,105.26,40900.0,86.7152,86.8056,86.5014,86.5589,40900.0
2006-09-25 11:00:00,105.29,105.42,105.24,105.36,24000.0,86.5836,86.6905,86.5425,86.6412,24000.0
2006-09-25 11:05:00,105.35,105.41,105.13,105.18,20200.0,86.6329,86.6823,86.452,86.4931,20200.0
2006-09-25 11:10:00,105.2,105.2,105.0,105.02,35400.0,86.5096,86.5096,86.3451,86.3616,35400.0
2006-09-25 11:15:00,105.01,105.13,104.86,104.99,30100.0,86.3533,86.452,86.23,86.3369,30100.0
2006-09-25 11:20:00,105.0,105.26,104.86,105.04,33500.0,86.3451,86.5589,86.23,86.378,33500.0
2006-09-25 11:25:00,105.05,105.15,104.86,104.93,52300.0,86.3862,86.4685,86.23,86.2875,52300.0
2006-09-25 11:30:00,104.93,104.93,104.6,104.61,36200.0,86.2875,86.2875,86.0162,86.0244,36200.0
2006-09-25 11:35:00,104.61,104.61,104.41,104.43,58300.0,86.0244,86.0244,85.8599,85.8764,58300.0
2006-09-25 11:40:00,104.43,104.46,104.2,104.26,45100.0,85.8764,85.9011,85.6872,85.7366,45100.0
2006-09-25 11:45:00,104.24,104.41,104.24,104.25,24500.0,85.7201,85.8599,85.7201,85.7284,24500.0
2006-09-25 11:50:00,104.25,104.26,104.12,104.2,27800.0,85.7284,85.7366,85.6215,85.6872,27800.0
2006-09-25 11:55:00,104.19,104.21,104.07,104.08,35400.0,85.679,85.6955,85.5803,85.5886,35400.0
2006-09-25 12:00:00,104.08,104.08,103.79,103.93,51500.0,85.5886,85.5886,85.3501,85.4652,51500.0
2006-09-25 12:05:00,103.94,104.22,103.91,104.22,22300.0,85.4734,85.7037,85.4488,85.7037,22300.0
2006-09-25 12:10:00,104.2,104.44,104.2,104.25,24200.0,85.6872,85.8846,85.6872,85.7284,24200.0
2006-09-25 12:15:00,104.2,104.35,104.1,104.35,13300.0,85.6872,85.8106,85.605,85.8106,13300.0
2006-09-25 12:20:00,104.33,104.73,104.33,104.73,29300.0,85.7941,86.1231,85.7941,86.1231,29300.0
2006-09-25 12:25:00,104.73,104.76,104.56,104.66,25000.0,86.1231,86.1478,85.9833,86.0655,25000.0
2006-09-25 12:30:00,104.6,104.93,104.59,104.88,30700.0,86.0162,86.2875,86.008,86.2464,30700.0
2006-09-25 12:35:00,104.88,105.17,104.84,104.92,30500.0,86.2464,86.4849,86.2135,86.2793,30500.0
2006-09-25 12:40:00,104.89,104.89,104.62,104.62,14500.0,86.2547,86.2547,86.0326,86.0326,14500.0
2006-09-25 12:45:00,104.61,104.71,104.57,104.65,9800.0,86.0244,86.1066,85.9915,86.0573,9800.0
2006-09-25 12:50:00,104.67,104.92,104.51,104.51,29900.0,86.0737,86.2793,85.9422,85.9422,29900.0
2006-09-25 12:55:00,104.51,104.97,104.5,104.93,19600.0,85.9422,86.3204,85.9339,86.2875,19600.0
2006-09-25 13:00:00,104.95,105.16,104.94,104.99,27300.0,86.304,86.4767,86.2958,86.3369,27300.0
2006-09-25 13:05:00,104.95,104.99,104.77,104.98,25200.0,86.304,86.3369,86.156,86.3287,25200.0
2006-09-25 13:10:00,104.98,105.19,104.96,105.03,15500.0,86.3287,86.5014,86.3122,86.3698,15500.0
2006-09-25 13:15:00,105.06,105.1,104.71,104.75,20100.0,86.3945,86.4273,86.1066,86.1395,20100.0
2006-09-25 13:20:00,104.71,104.8,104.61,104.74,14800.0,86.1066,86.1806,86.0244,86.1313,14800.0
2006-09-25 13:25:00,104.71,104.71,104.6,104.67,21800.0,86.1066,86.1066,86.0162,86.0737,21800.0
2006-09-25 13:30:00,104.7,104.73,104.52,104.68,25500.0,86.0984,86.1231,85.9504,86.082,25500.0
2006-09-25 13:35:00,104.67,104.85,104.64,104.85,28800.0,86.0737,86.2218,86.0491,86.2218,28800.0
2006-09-25 13:40:00,104.83,104.97,104.83,104.9,19600.0,86.2053,86.3204,86.2053,86.2629,19600.0
2006-09-25 13:45:00,104.9,105.02,104.89,105.0,26600.0,86.2629,86.3616,86.2547,86.3451,26600.0
2006-09-25 13:50:00,105.02,105.19,104.88,104.89,21100.0,86.3616,86.5014,86.2464,86.2547,21100.0
2006-09-25 13:55:00,104.88,104.97,104.86,104.86,21000.0,86.2464,86.3204,86.23,86.23,21000.0
2006-09-25 14:00:00,104.87,104.98,104.81,104.97,22000.0,86.2382,86.3287,86.1889,86.3204,22000.0
2006-09-25 14:05:00,104.95,105.12,104.88,105.06,26000.0,86.304,86.4438,86.2464,86.3945,26000.0
2006-09-25 14:10:00,105.06,105.12,104.98,105.0,21800.0,86.3945,86.4438,86.3287,86.3451,21800.0
2006-09-25 14:15:00,105.0,105.01,104.75,104.75,24200.0,86.3451,86.3533,86.1395,86.1395,24200.0
2006-09-25 14:20:00,104.75,105.07,104.72,105.07,19600.0,86.1395,86.4027,86.1149,86.4027,19600.0
2006-09-25 14:25:00,105.01,105.03,104.77,104.8,15800.0,86.3533,86.3698,86.156,86.1806,15800.0
2006-09-25 14:30:00,104.81,105.02,104.8,105.02,24300.0,86.1889,86.3616,86.1806,86.3616,24300.0
2006-09-25 14:35:00,105.05,105.34,105.05,105.22,32100.0,86.3862,86.6247,86.3862,86.526,32100.0
2006-09-25 14:40:00,105.21,105.23,105.01,105.14,32800.0,86.5178,86.5342,86.3533,86.4602,32800.0
2006-09-25 14:45:00,105.1,105.17,105.01,105.16,34800.0,86.4273,86.4849,86.3533,86.4767,34800.0
2006-09-25 14:50:00,105.16,105.53,105.06,105.51,39400.0,86.4767,86.7809,86.3945,86.7645,39400.0
2006-09-25 14:55:00,105.53,105.7,105.5,105.53,47300.0,86.7809,86.9207,86.7563,86.7809,47300.0
2006-09-25 15:00:00,105.53,105.69,105.1,105.11,32900.0,86.7809,86.9125,86.4273,86.4356,32900.0
2006-09-25 15:05:00,105.11,105.28,105.08,105.09,52800.0,86.4356,86.5754,86.4109,86.4191,52800.0
2006-09-25 15:10:00,105.09,105.28,105.01,105.26,33300.0,86.4191,86.5754,86.3533,86.5589,33300.0
2006-09-25 15:15:00,105.28,105.49,105.24,105.33,23400.0,86.5754,86.7481,86.5425,86.6165,23400.0
2006-09-25 15:20:00,105.32,105.39,105.27,105.37,18400.0,86.6083,86.6658,86.5671,86.6494,18400.0
2006-09-25 15:25:00,105.34,105.6,105.34,105.6,39500.0,86.6247,86.8385,86.6247,86.8385,39500.0
2006-09-25 15:30:00,105.6,105.71,105.46,105.5,34600.0,86.8385,86.929,86.7234,86.7563,34600.0
2006-09-25 15:35:00,105.51,105.65,105.3,105.3,25200.0,86.7645,86.8796,86.5918,86.5918,25200.0
2006-09-25 15:40:00,105.28,105.51,105.24,105.43,35900.0,86.5754,86.7645,86.5425,86.6987,35900.0
2006-09-25 15:45:00,105.45,105.48,105.39,105.46,31700.0,86.7152,86.7398,86.6658,86.7234,31700.0
2006-09-25 15:50:00,105.47,105.5,105.41,105.49,44300.0,86.7316,86.7563,86.6823,86.7481,44300.0
2006-09-25 15:55:00,105.48,105.51,105.38,105.38,53600.0,86.7398,86.7645,86.6576,86.6576,53600.0
2006-09-26 09:30:00,105.95,106.49,105.74,106.14,75300.0,87.1263,87.5704,86.9536,87.2826,75300.0
2006-09-26 09:35:00,106.06,106.46,105.96,106.23,25400.0,87.2168,87.5457,87.1346,87.3566,25400.0
2006-09-26 09:40:00,106.28,106.41,106.17,106.28,30800.0,87.3977,87.5046,87.3072,87.3977,30800.0
2006-09-26 09:45:00,106.31,106.45,106.19,106.35,38300.0,87.4224,87.5375,87.3237,87.4553,38300.0
2006-09-26 09:50:00,106.31,106.67,106.29,106.58,54100.0,87.4224,87.7184,87.4059,87.6444,54100.0
2006-09-26 09:55:00,106.53,106.72,106.44,106.72,52400.0,87.6033,87.7595,87.5293,87.7595,52400.0
2006-09-26 10:00:00,106.72,107.5,106.72,107.4,83600.0,87.7595,88.4009,87.7595,88.3187,83600.0
2006-09-26 10:05:00,107.39,107.5,107.25,107.39,76700.0,88.3105,88.4009,88.1954,88.3105,76700.0
2006-09-26 10:10:00,107.32,107.39,107.02,107.13,48600.0,88.2529,88.3105,88.0062,88.0967,48600.0
2006-09-26 10:15:00,107.13,107.22,107.04,107.19,21000.0,88.0967,88.1707,88.0227,88.146,21000.0
2006-09-26 10:20:00,107.2,107.31,107.09,107.09,36600.0,88.1542,88.2447,88.0638,88.0638,36600.0
2006-09-26 10:25:00,107.12,107.25,107.11,107.17,21200.0,88.0885,88.1954,88.0802,88.1296,21200.0
2006-09-26 10:30:00,107.17,107.25,107.1,107.2,31200.0,88.1296,88.1954,88.072,88.1542,31200.0
2006-09-26 10:35:00,107.2,107.25,107.07,107.1,42100.0,88.1542,88.1954,88.0473,88.072,42100.0
2006-09-26 10:40:00,107.1,107.19,107.08,107.18,20800.0,88.072,88.146,88.0556,88.1378,20800.0
2006-09-26 10:45:00,107.18,107.19,107.01,107.01,38300.0,88.1378,88.146,87.998,87.998,38300.0
2006-09-26 10:50:00,107.01,107.02,106.75,106.94,33200.0,87.998,88.0062,87.7842,87.9404,33200.0
2006-09-26 10:55:00,106.9,107.24,106.88,107.18,44100.0,87.9075,88.1871,87.8911,88.1378,44100.0
2006-09-26 11:00:00,107.17,107.5,107.16,107.49,40000.0,88.1296,88.4009,88.1214,88.3927,40000.0
2006-09-26 11:05:00,107.49,107.5,107.2,107.35,36200.0,88.3927,88.4009,88.1542,88.2776,36200.0
2006-09-26 11:10:00,107.34,107.35,107.0,107.05,58800.0,88.2694,88.2776,87.9898,88.0309,58800.0
2006-09-26 11:15:00,107.05,107.08,106.75,106.89,38900.0,88.0309,88.0556,87.7842,87.8993,38900.0
2006-09-26 11:20:00,106.85,107.18,106.83,107.18,23400.0,87.8664,88.1378,87.85,88.1378,23400.0
2006-09-26 11:25:00,107.18,107.19,106.95,107.06,26400.0,88.1378,88.146,87.9487,88.0391,26400.0
2006-09-26 11:30:00,107.07,107.4,107.06,107.37,38000.0,88.0473,88.3187,88.0391,88.294,38000.0
2006-09-26 11:35:00,107.35,107.42,107.16,107.35,34900.0,88.2776,88.3352,88.1214,88.2776,34900.0
2006-09-26 11:40:00,107.39,107.4,107.17,107.21,28300.0,88.3105,88.3187,88.1296,88.1625,28300.0
2006-09-26 11:45:00,107.22,107.25,106.92,107.13,33300.0,88.1707,88.1954,87.924,88.0967,33300.0
2006-09-26 11:50:00,107.11,107.3,107.04,107.15,21200.0,88.0802,88.2365,88.0227,88.1131,21200.0
2006-09-26 11:55:00,107.1,107.23,106.9,107.04,28200.0,88.072,88.1789,87.9075,88.0227,28200.0
2006-09-26 12:00:00,107.0,107.19,106.92,107.16,21400.0,87.9898,88.146,87.924,88.1214,21400.0
2006-09-26 12:05:00,107.17,107.31,107.04,107.29,34700.0,88.1296,88.2447,88.0227,88.2283,34700.0
2006-09-26 12:10:00,107.3,107.49,107.24,107.46,29400.0,88.2365,88.3927,88.1871,88.3681,29400.0
2006-09-26 12:15:00,107.49,107.67,107.45,107.57,63100.0,88.3927,88.5407,88.3598,88.4585,63100.0
2006-09-26 12:20:00,107.56,107.6,107.42,107.45,9800.0,88.4503,88.4832,88.3352,88.3598,9800.0
2006-09-26 12:25:00,107.45,107.62,107.45,107.57,13200.0,88.3598,88.4996,88.3598,88.4585,13200.0
2006-09-26 12:30:00,107.59,107.59,107.29,107.38,8900.0,88.475,88.475,88.2283,88.3023,8900.0
2006-09-26 12:35:00,107.37,107.5,107.31,107.32,15200.0,88.294,88.4009,88.2447,88.2529,15200.0
2006-09-26 12:40:00,107.32,107.36,107.27,107.3,19700.0,88.2529,88.2858,88.2118,88.2365,19700.0
2006-09-26 12:45:00,107.3,107.5,107.27,107.34,29900.0,88.2365,88.4009,88.2118,88.2694,29900.0
2006-09-26 12:50:00,107.35,107.39,107.28,107.33,10300.0,88.2776,88.3105,88.22,88.2612,10300.0
2006-09-26 12:55:00,107.34,107.55,107.33,107.55,16500.0,88.2694,88.4421,88.2612,88.4421,16500.0
2006-09-26 13:00:00,107.59,107.59,107.38,107.45,10200.0,88.475,88.475,88.3023,88.3598,10200.0
2006-09-26 13:05:00,107.48,107.55,107.41,107.49,18400.0,88.3845,88.4421,88.3269,88.3927,18400.0
2006-09-26 13:10:00,107.49,107.56,107.46,107.55,7600.0,88.3927,88.4503,88.3681,88.4421,7600.0
2006-09-26 13:15:00,107.59,107.66,107.48,107.63,18500.0,88.475,88.5325,88.3845,88.5079,18500.0
2006-09-26 13:20:00,107.63,107.68,107.61,107.62,14300.0,88.5079,88.549,88.4914,88.4996,14300.0
2006-09-26 13:25:00,107.61,107.65,107.58,107.63,4000.0,88.4914,88.5243,88.4667,88.5079,4000.0
2006-09-26 13:30:00,107.66,107.77,107.58,107.59,24600.0,88.5325,88.623,88.4667,88.475,24600.0
2006-09-26 13:35:00,107.59,107.73,107.55,107.65,17700.0,88.475,88.5901,88.4421,88.5243,17700.0
2006-09-26 13:40:00,107.64,107.64,107.41,107.41,17900.0,88.5161,88.5161,88.3269,88.3269,17900.0
2006-09-26 13:45:00,107.41,107.54,107.36,107.39,12800.0,88.3269,88.4338,88.2858,88.3105,12800.0
2006-09-26 13:50:00,107.39,107.59,107.29,107.4,23700.0,88.3105,88.475,88.2283,88.3187,23700.0
2006-09-26 13:55:00,107.48,107.58,107.3,107.36,20400.0,88.3845,88.4667,88.2365,88.2858,20400.0
2006-09-26 14:00:00,107.33,107.74,107.33,107.69,24500.0,88.2612,88.5983,88.2612,88.5572,24500.0
2006-09-26 14:05:00,107.69,107.73,107.56,107.58,23700.0,88.5572,88.5901,88.4503,88.4667,23700.0
2006-09-26 14:10:00,107.58,107.91,107.52,107.91,30300.0,88.4667,88.7381,88.4174,88.7381,30300.0
2006-09-26 14:15:00,107.91,107.95,107.75,107.75,58900.0,88.7381,88.771,88.6065,88.6065,58900.0
2006-09-26 14:20:00,107.79,107.9,107.73,107.86,20700.0,88.6394,88.7299,88.5901,88.697,20700.0
2006-09-26 14:25:00,107.88,107.92,107.73,107.73,21100.0,88.7134,88.7463,88.5901,88.5901,21100.0
2006-09-26 14:30:00,107.78,108.03,107.78,108.03,55700.0,88.6312,88.8368,88.6312,88.8368,55700.0
2006-09-26 14:35:00,108.01,108.01,107.81,107.87,147200.0,88.8203,88.8203,88.6559,88.7052,147200.0
2006-09-26 14:40:00,107.86,108.05,107.81,108.02,28700.0,88.697,88.8532,88.6559,88.8286,28700.0
2006-09-26 14:45:00,108.04,108.2,108.02,108.08,32300.0,88.845,88.9766,88.8286,88.8779,32300.0
2006-09-26 14:50:00,108.08,108.21,108.03,108.19,39800.0,88.8779,88.9848,88.8368,88.9684,39800.0
2006-09-26 14:55:00,108.18,108.29,108.16,108.21,30100.0,88.9601,89.0506,88.9437,88.9848,30100.0
2006-09-26 15:00:00,108.19,108.22,108.0,108.04,28400.0,88.9684,88.993,88.8121,88.845,28400.0
2006-09-26 15:05:00,108.04,108.22,108.01,108.05,22200.0,88.845,88.993,88.8203,88.8532,22200.0
2006-09-26 15:10:00,108.11,108.43,108.07,108.4,52100.0,88.9026,89.1657,88.8697,89.141,52100.0
2006-09-26 15:15:00,108.39,108.57,108.34,108.54,114100.0,89.1328,89.2808,89.0917,89.2562,114100.0
2006-09-26 15:20:00,108.54,108.72,108.41,108.72,52700.0,89.2562,89.4042,89.1493,89.4042,52700.0
2006-09-26 15:25:00,108.7,108.78,108.55,108.77,86300.0,89.3877,89.4535,89.2644,89.4453,86300.0
2006-09-26 15:30:00,108.79,109.38,108.79,109.37,110400.0,89.4618,89.9469,89.4618,89.9387,110400.0
2006-09-26 15:35:00,109.37,109.5,109.08,109.44,163600.0,89.9387,90.0456,89.7002,89.9963,163600.0
2006-09-26 15:40:00,109.44,109.66,109.35,109.64,147700.0,89.9963,90.1772,89.9223,90.1607,147700.0
2006-09-26 15:45:00,109.64,109.64,109.44,109.54,84400.0,90.1607,90.1607,89.9963,90.0785,84400.0
2006-09-26 15:50:00,109.55,109.69,109.54,109.58,117500.0,90.0867,90.2019,90.0785,90.1114,117500.0
2006-09-26 15:55:00,109.56,109.62,109.47,109.57,136600.0,90.095,90.1443,90.0209,90.1032,136600.0
2006-09-27 09:30:00,109.57,109.58,108.16,108.71,104100.0,90.1032,90.1114,88.9437,89.396,104100.0
2006-09-27 09:35:00,108.71,109.15,108.63,108.99,67500.0,89.396,89.7578,89.3302,89.6262,67500.0
2006-09-27 09:40:00,108.99,109.32,108.91,109.32,49000.0,89.6262,89.8976,89.5604,89.8976,49000.0
2006-09-27 09:45:00,109.33,109.6,109.07,109.29,61600.0,89.9058,90.1278,89.692,89.8729,61600.0
2006-09-27 09:50:00,109.23,109.4,109.07,109.3,52900.0,89.8236,89.9634,89.692,89.8811,52900.0
2006-09-27 09:55:00,109.3,109.3,109.16,109.22,18200.0,89.8811,89.8811,89.766,89.8154,18200.0
2006-09-27 10:00:00,109.24,109.44,109.24,109.44,37100.0,89.8318,89.9963,89.8318,89.9963,37100.0
2006-09-27 10:05:00,109.5,109.75,109.41,109.57,39700.0,90.0456,90.2512,89.9716,90.1032,39700.0
2006-09-27 10:10:00,109.57,109.66,109.11,109.16,112500.0,90.1032,90.1772,89.7249,89.766,112500.0
2006-09-27 10:15:00,109.16,109.49,109.13,109.35,47700.0,89.766,90.0374,89.7414,89.9223,47700.0
2006-09-27 10:20:00,109.35,109.52,109.26,109.41,29200.0,89.9223,90.0621,89.8483,89.9716,29200.0
2006-09-27 10:25:00,109.42,109.55,109.35,109.35,15000.0,89.9798,90.0867,89.9223,89.9223,15000.0
2006-09-27 10:30:00,109.32,109.85,109.32,109.67,28500.0,89.8976,90.3334,89.8976,90.1854,28500.0
2006-09-27 10:35:00,109.66,109.74,109.4,109.55,25600.0,90.1772,90.243,89.9634,90.0867,25600.0
2006-09-27 10:40:00,109.56,109.57,109.31,109.4,35000.0,90.095,90.1032,89.8894,89.9634,35000.0
2006-09-27 10:45:00,109.39,109.52,109.3,109.32,28500.0,89.9552,90.0621,89.8811,89.8976,28500.0
2006-09-27 10:50:00,109.35,109.45,109.3,109.45,19900.0,89.9223,90.0045,89.8811,90.0045,19900.0
2006-09-27 10:55:00,109.47,109.49,109.3,109.44,17700.0,90.0209,90.0374,89.8811,89.9963,17700.0
2006-09-27 11:00:00,109.44,109.5,109.2,109.26,28400.0,89.9963,90.0456,89.7989,89.8483,28400.0
2006-09-27 11:05:00,109.26,109.64,109.21,109.51,19000.0,89.8483,90.1607,89.8071,90.0538,19000.0
2006-09-27 11:10:00,109.5,109.56,109.31,109.46,18800.0,90.0456,90.095,89.8894,90.0127,18800.0
2006-09-27 11:15:00,109.49,109.5,109.36,109.45,20300.0,90.0374,90.0456,89.9305,90.0045,20300.0
2006-09-27 11:20:00,109.45,109.49,109.37,109.39,19800.0,90.0045,90.0374,89.9387,89.9552,19800.0
2006-09-27 11:25:00,109.4,109.55,109.38,109.44,19400.0,89.9634,90.0867,89.9469,89.9963,19400.0
2006-09-27 11:30:00,109.44,109.6,109.42,109.55,18800.0,89.9963,90.1278,89.9798,90.0867,18800.0
2006-09-27 11:35:00,109.57,109.74,109.56,109.57,28500.0,90.1032,90.243,90.095,90.1032,28500.0
2006-09-27 11:40:00,109.56,109.62,109.46,109.62,24300.0,90.095,90.1443,90.0127,90.1443,24300.0
2006-09-27 11:45:00,109.6,109.67,109.45,109.66,22000.0,90.1278,90.1854,90.0045,90.1772,22000.0
2006-09-27 11:50:00,109.65,109.66,109.5,109.57,10400.0,90.169,90.1772,90.0456,90.1032,10400.0
2006-09-27 11:55:00,109.57,109.75,109.56,109.7,23100.0,90.1032,90.2512,90.095,90.2101,23100.0
2006-09-27 12:00:00,109.73,109.88,109.71,109.87,25100.0,90.2348,90.3581,90.2183,90.3499,25100.0
2006-09-27 12:05:00,109.88,109.88,109.54,109.54,22100.0,90.3581,90.3581,90.0785,90.0785,22100.0
2006-09-27 12:10:00,109.57,109.6,109.47,109.6,61500.0,90.1032,90.1278,90.0209,90.1278,61500.0
2006-09-27 12:15:00,109.61,109.81,109.61,109.7,13000.0,90.1361,90.3005,90.1361,90.2101,13000.0
2006-09-27 12:20:00,109.67,109.77,109.6,109.71,16000.0,90.1854,90.2676,90.1278,90.2183,16000.0
2006-09-27 12:25:00,109.67,109.72,109.5,109.5,23900.0,90.1854,90.2265,90.0456,90.0456,23900.0
2006-09-27 12:30:00,109.5,109.63,109.5,109.53,15100.0,90.0456,90.1525,90.0456,90.0703,15100.0
2006-09-27 12:35:00,109.54,109.65,109.38,109.5,16600.0,90.0785,90.169,89.9469,90.0456,16600.0
2006-09-27 12:40:00,109.49,109.65,109.47,109.6,12500.0,90.0374,90.169,90.0209,90.1278,12500.0
2006-09-27 12:45:00,109.6,109.67,109.55,109.63,7400.0,90.1278,90.1854,90.0867,90.1525,7400.0
2006-09-27 12:50:00,109.63,109.72,109.63,109.69,12800.0,90.1525,90.2265,90.1525,90.2019,12800.0
2006-09-27 12:55:00,109.69,109.72,109.5,109.63,22700.0,90.2019,90.2265,90.0456,90.1525,22700.0
2006-09-27 13:00:00,109.59,109.77,109.59,109.69,16000.0,90.1196,90.2676,90.1196,90.2019,16000.0
2006-09-27 13:05:00,109.66,109.67,109.6,109.62,9700.0,90.1772,90.1854,90.1278,90.1443,9700.0
2006-09-27 13:10:00,109.64,109.68,109.49,109.57,20600.0,90.1607,90.1936,90.0374,90.1032,20600.0
2006-09-27 13:15:00,109.52,109.68,109.49,109.68,15300.0,90.0621,90.1936,90.0374,90.1936,15300.0
2006-09-27 13:20:00,109.68,109.72,109.64,109.65,12000.0,90.1936,90.2265,90.1607,90.169,12000.0
2006-09-27 13:25:00,109.64,109.81,109.63,109.78,11000.0,90.1607,90.3005,90.1525,90.2759,11000.0
2006-09-27 13:30:00,109.74,109.75,109.49,109.55,20200.0,90.243,90.2512,90.0374,90.0867,20200.0
2006-09-27 13:35:00,109.55,109.56,109.44,109.53,20500.0,90.0867,90.095,89.9963,90.0703,20500.0
2006-09-27 13:40:00,109.53,109.58,109.49,109.57,9900.0,90.0703,90.1114,90.0374,90.1032,9900.0
2006-09-27 13:45:00,109.58,109.69,109.54,109.69,32900.0,90.1114,90.2019,90.0785,90.2019,32900.0
2006-09-27 13:50:00,109.7,109.72,109.53,109.69,16100.0,90.2101,90.2265,90.0703,90.2019,16100.0
2006-09-27 13:55:00,109.67,109.76,109.67,109.74,15700.0,90.1854,90.2594,90.1854,90.243,15700.0
2006-09-27 14:00:00,109.73,109.75,109.64,109.68,16700.0,90.2348,90.2512,90.1607,90.1936,16700.0
2006-09-27 14:05:00,109.69,109.87,109.69,109.87,16200.0,90.2019,90.3499,90.2019,90.3499,16200.0
2006-09-27 14:10:00,109.86,109.9,109.62,109.74,24800.0,90.3417,90.3745,90.1443,90.243,24800.0
2006-09-27 14:15:00,109.71,109.71,109.5,109.52,18500.0,90.2183,90.2183,90.0456,90.0621,18500.0
2006-09-27 14:20:00,109.52,109.52,109.34,109.36,47800.0,90.0621,90.0621,89.914,89.9305,47800.0
2006-09-27 14:25:00,109.36,109.44,109.06,109.13,44300.0,89.9305,89.9963,89.6838,89.7414,44300.0
2006-09-27 14:30:00,109.12,109.34,109.02,109.34,47200.0,89.7331,89.914,89.6509,89.914,47200.0
2006-09-27 14:35:00,109.35,109.53,109.31,109.52,61600.0,89.9223,90.0703,89.8894,90.0621,61600.0
2006-09-27 14:40:00,109.53,109.53,109.22,109.36,27400.0,90.0703,90.0703,89.8154,89.9305,27400.0
2006-09-27 14:45:00,109.33,109.53,109.33,109.53,43200.0,89.9058,90.0703,89.9058,90.0703,43200.0
2006-09-27 14:50:00,109.52,109.6,109.32,109.4,40600.0,90.0621,90.1278,89.8976,89.9634,40600.0
2006-09-27 14:55:00,109.4,109.66,109.34,109.65,29800.0,89.9634,90.1772,89.914,90.169,29800.0
2006-09-27 15:00:00,109.67,109.79,109.59,109.7,28200.0,90.1854,90.2841,90.1196,90.2101,28200.0
2006-09-27 15:05:00,109.73,109.78,109.56,109.56,28900.0,90.2348,90.2759,90.095,90.095,28900.0
2006-09-27 15:10:00,109.57,109.73,109.47,109.73,33100.0,90.1032,90.2348,90.0209,90.2348,33100.0
2006-09-27 15:15:00,109.7,109.9,109.63,109.87,39300.0,90.2101,90.3745,90.1525,90.3499,39300.0
2006-09-27 15:20:00,109.87,109.93,109.78,109.88,33600.0,90.3499,90.3992,90.2759,90.3581,33600.0
2006-09-27 15:25:00,109.89,109.92,109.82,109.91,36400.0,90.3663,90.391,90.3088,90.3828,36400.0
2006-09-27 15:30:00,109.91,110.07,109.81,109.87,88900.0,90.3828,90.5143,90.3005,90.3499,88900.0
2006-09-27 15:35:00,109.81,110.08,109.75,110.01,43400.0,90.3005,90.5226,90.2512,90.465,43400.0
2006-09-27 15:40:00,110.01,110.05,109.92,110.05,24200.0,90.465,90.4979,90.391,90.4979,24200.0
2006-09-27 15:45:00,110.01,110.18,109.98,110.13,35800.0,90.465,90.6048,90.4403,90.5637,35800.0
2006-09-27 15:50:00,110.13,110.2,110.1,110.19,64800.0,90.5637,90.6213,90.539,90.613,64800.0
2006-09-27 15:55:00,110.19,110.21,110.07,110.09,66700.0,90.613,90.6295,90.5143,90.5308,66700.0
2006-09-28 09:30:00,109.57,109.99,109.55,109.81,65400.0,90.1032,90.4486,90.0867,90.3005,65400.0
2006-09-28 09:35:00,109.81,110.01,109.65,109.86,22000.0,90.3005,90.465,90.169,90.3417,22000.0
2006-09-28 09:40:00,109.87,109.87,109.17,109.17,30500.0,90.3499,90.3499,89.7742,89.7742,30500.0
2006-09-28 09:45:00,109.21,109.39,109.08,109.16,24900.0,89.8071,89.9552,89.7002,89.766,24900.0
2006-09-28 09:50:00,109.01,109.24,108.39,109.13,98900.0,89.6427,89.8318,89.1328,89.7414,98900.0
2006-09-28 09:55:00,109.11,109.46,108.67,109.13,36800.0,89.7249,90.0127,89.3631,89.7414,36800.0
2006-09-28 10:00:00,109.07,109.4,108.77,109.22,25100.0,89.692,89.9634,89.4453,89.8154,25100.0
2006-09-28 10:05:00,109.27,109.39,109.09,109.1,16800.0,89.8565,89.9552,89.7085,89.7167,16800.0
2006-09-28 10:10:00,109.11,109.53,109.05,109.14,30200.0,89.7249,90.0703,89.6756,89.7496,30200.0
2006-09-28 10:15:00,109.11,109.84,109.05,109.84,28200.0,89.7249,90.3252,89.6756,90.3252,28200.0
2006-09-28 10:20:00,109.8,109.8,109.29,109.62,39400.0,90.2923,90.2923,89.8729,90.1443,39400.0
2006-09-28 10:25:00,109.58,109.67,109.47,109.59,11800.0,90.1114,90.1854,90.0209,90.1196,11800.0
2006-09-28 10:30:00,109.68,109.7,109.4,109.5,9200.0,90.1936,90.2101,89.9634,90.0456,9200.0
2006-09-28 10:35:00,109.59,109.59,109.25,109.37,12500.0,90.1196,90.1196,89.84,89.9387,12500.0
2006-09-28 10:40:00,109.42,109.42,109.21,109.24,10000.0,89.9798,89.9798,89.8071,89.8318,10000.0
2006-09-28 10:45:00,109.2,109.5,109.18,109.2,25800.0,89.7989,90.0456,89.7825,89.7989,25800.0
2006-09-28 10:50:00,109.17,109.19,109.03,109.05,9500.0,89.7742,89.7907,89.6591,89.6756,9500.0
2006-09-28 10:55:00,109.05,109.11,108.93,109.0,22700.0,89.6756,89.7249,89.5769,89.6344,22700.0
2006-09-28 11:00:00,108.99,109.26,108.96,109.15,21800.0,89.6262,89.8483,89.6016,89.7578,21800.0
2006-09-28 11:05:00,109.15,109.3,109.09,109.23,17000.0,89.7578,89.8811,89.7085,89.8236,17000.0
2006-09-28 11:10:00,109.23,109.25,109.11,109.19,15400.0,89.8236,89.84,89.7249,89.7907,15400.0
2006-09-28 11:15:00,109.15,109.3,109.06,109.3,18200.0,89.7578,89.8811,89.6838,89.8811,18200.0
2006-09-28 11:20:00,109.3,109.58,109.29,109.36,23100.0,89.8811,90.1114,89.8729,89.9305,23100.0
2006-09-28 11:25:00,109.41,109.47,109.26,109.4,17100.0,89.9716,90.0209,89.8483,89.9634,17100.0
2006-09-28 11:30:00,109.41,109.47,109.17,109.24,17300.0,89.9716,90.0209,89.7742,89.8318,17300.0
2006-09-28 11:35:00,109.25,109.44,109.25,109.37,18800.0,89.84,89.9963,89.84,89.9387,18800.0
2006-09-28 11:40:00,109.33,109.33,109.08,109.08,10000.0,89.9058,89.9058,89.7002,89.7002,10000.0
2006-09-28 11:45:00,109.08,109.18,108.98,109.01,14300.0,89.7002,89.7825,89.618,89.6427,14300.0
2006-09-28 11:50:00,109.01,109.05,108.97,109.0,29400.0,89.6427,89.6756,89.6098,89.6344,29400.0
2006-09-28 11:55:00,108.99,109.05,108.97,109.03,19200.0,89.6262,89.6756,89.6098,89.6591,19200.0
2006-09-28 12:00:00,109.03,109.06,108.77,108.79,21200.0,89.6591,89.6838,89.4453,89.4618,21200.0
2006-09-28 12:05:00,108.8,108.96,108.78,108.92,38700.0,89.47,89.6016,89.4535,89.5687,38700.0
2006-09-28 12:10:00,108.86,108.99,108.63,108.98,38900.0,89.5193,89.6262,89.3302,89.618,38900.0
2006-09-28 12:15:00,108.98,109.16,108.87,109.16,20700.0,89.618,89.766,89.5275,89.766,20700.0
2006-09-28 12:20:00,109.13,109.25,109.05,109.16,15000.0,89.7414,89.84,89.6756,89.766,15000.0
2006-09-28 12:25:00,109.19,109.23,109.09,109.09,4900.0,89.7907,89.8236,89.7085,89.7085,4900.0
2006-09-28 12:30:00,109.09,109.27,109.09,109.2,5200.0,89.7085,89.8565,89.7085,89.7989,5200.0
2006-09-28 12:35:00,109.2,109.2,109.11,109.12,5500.0,89.7989,89.7989,89.7249,89.7331,5500.0
2006-09-28 12:40:00,109.12,109.12,109.03,109.08,11800.0,89.7331,89.7331,89.6591,89.7002,11800.0
2006-09-28 12:45:00,109.08,109.12,109.04,109.04,8500.0,89.7002,89.7331,89.6673,89.6673,8500.0
2006-09-28 12:50:00,109.05,109.29,109.02,109.23,16100.0,89.6756,89.8729,89.6509,89.8236,16100.0
2006-09-28 12:55:00,109.22,109.24,109.12,109.16,9100.0,89.8154,89.8318,89.7331,89.766,9100.0
2006-09-28 13:00:00,109.2,109.24,109.17,109.2,6700.0,89.7989,89.8318,89.7742,89.7989,6700.0
2006-09-28 13:05:00,109.2,109.29,109.16,109.24,11700.0,89.7989,89.8729,89.766,89.8318,11700.0
2006-09-28 13:10:00,109.24,109.24,109.14,109.15,5000.0,89.8318,89.8318,89.7496,89.7578,5000.0
2006-09-28 13:15:00,109.19,109.29,109.19,109.29,6500.0,89.7907,89.8729,89.7907,89.8729,6500.0
2006-09-28 13:20:00,109.29,109.48,109.29,109.43,23200.0,89.8729,90.0292,89.8729,89.9881,23200.0
2006-09-28 13:25:00,109.43,109.6,109.36,109.4,27000.0,89.9881,90.1278,89.9305,89.9634,27000.0
2006-09-28 13:30:00,109.44,109.44,109.26,109.44,11700.0,89.9963,89.9963,89.8483,89.9963,11700.0
2006-09-28 13:35:00,109.44,109.45,109.31,109.45,12200.0,89.9963,90.0045,89.8894,90.0045,12200.0
2006-09-28 13:40:00,109.43,109.43,109.31,109.37,11500.0,89.9881,89.9881,89.8894,89.9387,11500.0
2006-09-28 13:45:00,109.34,109.54,109.34,109.43,5300.0,89.914,90.0785,89.914,89.9881,5300.0
2006-09-28 13:50:00,109.45,109.73,109.45,109.61,15700.0,90.0045,90.2348,90.0045,90.1361,15700.0
2006-09-28 13:55:00,109.64,109.7,109.32,109.37,8100.0,90.1607,90.2101,89.8976,89.9387,8100.0
2006-09-28 14:00:00,109.37,109.51,109.36,109.5,7100.0,89.9387,90.0538,89.9305,90.0456,7100.0
2006-09-28 14:05:00,109.49,109.54,109.45,109.52,7300.0,90.0374,90.0785,90.0045,90.0621,7300.0
2006-09-28 14:10:00,109.52,109.84,109.51,109.67,12500.0,90.0621,90.3252,90.0538,90.1854,12500.0
2006-09-28 14:15:00,109.68,109.75,109.63,109.74,9900.0,90.1936,90.2512,90.1525,90.243,9900.0
2006-09-28 14:20:00,109.71,109.71,109.55,109.58,8100.0,90.2183,90.2183,90.0867,90.1114,8100.0
2006-09-28 14:25:00,109.58,109.69,109.53,109.69,20400.0,90.1114,90.2019,90.0703,90.2019,20400.0
2006-09-28 14:30:00,109.7,109.7,109.53,109.53,16000.0,90.2101,90.2101,90.0703,90.0703,16000.0
2006-09-28 14:35:00,109.54,109.57,109.43,109.45,10100.0,90.0785,90.1032,89.9881,90.0045,10100.0
2006-09-28 14:40:00,109.43,109.63,109.42,109.63,9000.0,89.9881,90.1525,89.9798,90.1525,9000.0
2006-09-28 14:45:00,109.61,109.7,109.51,109.53,9900.0,90.1361,90.2101,90.0538,90.0703,9900.0
2006-09-28 14:50:00,109.52,109.52,109.4,109.49,6500.0,90.0621,90.0621,89.9634,90.0374,6500.0
2006-09-28 14:55:00,109.49,109.64,109.42,109.64,18900.0,90.0374,90.1607,89.9798,90.1607,18900.0
2006-09-28 15:00:00,109.6,109.71,109.55,109.64,20700.0,90.1278,90.2183,90.0867,90.1607,20700.0
2006-09-28 15:05:00,109.7,109.7,109.3,109.3,7700.0,90.2101,90.2101,89.8811,89.8811,7700.0
2006-09-28 15:10:00,109.31,109.37,109.27,109.28,8900.0,89.8894,89.9387,89.8565,89.8647,8900.0
2006-09-28 15:15:00,109.28,109.35,109.26,109.26,9700.0,89.8647,89.9223,89.8483,89.8483,9700.0
2006-09-28 15:20:00,109.27,109.4,109.26,109.32,23000.0,89.8565,89.9634,89.8483,89.8976,23000.0
2006-09-28 15:25:00,109.31,109.32,109.24,109.27,10500.0,89.8894,89.8976,89.8318,89.8565,10500.0
2006-09-28 15:30:00,109.29,109.36,109.27,109.36,11700.0,89.8729,89.9305,89.8565,89.9305,11700.0
2006-09-28 15:35:00,109.35,109.5,109.23,109.48,44000.0,89.9223,90.0456,89.8236,90.0292,44000.0
2006-09-28 15:40:00,109.48,109.64,109.45,109.6,41600.0,90.0292,90.1607,90.0045,90.1278,41600.0
2006-09-28 15:45:00,109.64,109.88,109.64,109.76,44600.0,90.1607,90.3581,90.1607,90.2594,44600.0
2006-09-28 15:50:00,109.76,109.8,109.73,109.74,81100.0,90.2594,90.2923,90.2348,90.243,81100.0
2006-09-28 15:55:00,109.75,109.75,109.57,109.57,52700.0,90.2512,90.2512,90.1032,90.1032,52700.0
2006-09-29 09:30:00,109.28,110.02,109.28,109.45,48300.0,89.8647,90.4732,89.8647,90.0045,48300.0
2006-09-29 09:35:00,109.42,109.55,108.81,109.16,42800.0,89.9798,90.0867,89.4782,89.766,42800.0
2006-09-29 09:40:00,109.16,109.22,108.26,108.32,64900.0,89.766,89.8154,89.0259,89.0753,64900.0
2006-09-29 09:45:00,108.32,108.41,107.85,108.05,61500.0,89.0753,89.1493,88.6888,88.8532,61500.0
2006-09-29 09:50:00,108.0,108.57,107.87,108.44,52100.0,88.8121,89.2808,88.7052,89.1739,52100.0
2006-09-29 09:55:00,108.44,108.79,108.3,108.45,66000.0,89.1739,89.4618,89.0588,89.1822,66000.0
2006-09-29 10:00:00,108.53,108.84,108.36,108.7,48500.0,89.248,89.5029,89.1082,89.3877,48500.0
2006-09-29 10:05:00,108.67,108.91,108.25,108.4,46900.0,89.3631,89.5604,89.0177,89.141,46900.0
2006-09-29 10:10:00,108.4,108.44,107.96,108.19,54100.0,89.141,89.1739,88.7792,88.9684,54100.0
2006-09-29 10:15:00,108.11,108.31,108.03,108.1,50900.0,88.9026,89.067,88.8368,88.8943,50900.0
2006-09-29 10:20:00,108.07,108.2,107.92,108.06,45800.0,88.8697,88.9766,88.7463,88.8615,45800.0
2006-09-29 10:25:00,108.07,108.37,108.07,108.27,32300.0,88.8697,89.1164,88.8697,89.0341,32300.0
2006-09-29 10:30:00,108.27,108.5,108.24,108.5,45700.0,89.0341,89.2233,89.0095,89.2233,45700.0
2006-09-29 10:35:00,108.47,108.61,108.2,108.2,36900.0,89.1986,89.3137,88.9766,88.9766,36900.0
2006-09-29 10:40:00,108.2,108.57,108.19,108.57,25600.0,88.9766,89.2808,88.9684,89.2808,25600.0
2006-09-29 10:45:00,108.57,108.72,108.53,108.66,39400.0,89.2808,89.4042,89.248,89.3549,39400.0
2006-09-29 10:50:00,108.68,108.81,108.5,108.8,15200.0,89.3713,89.4782,89.2233,89.47,15200.0
2006-09-29 10:55:00,108.85,108.87,108.73,108.78,18700.0,89.5111,89.5275,89.4124,89.4535,18700.0
2006-09-29 11:00:00,108.76,108.92,108.75,108.75,13000.0,89.4371,89.5687,89.4289,89.4289,13000.0
2006-09-29 11:05:00,108.83,108.83,108.63,108.7,9400.0,89.4947,89.4947,89.3302,89.3877,9400.0
2006-09-29 11:10:00,108.71,108.77,108.67,108.73,12700.0,89.396,89.4453,89.3631,89.4124,12700.0
2006-09-29 11:15:00,108.71,108.76,108.6,108.65,8400.0,89.396,89.4371,89.3055,89.3466,8400.0
2006-09-29 11:20:00,108.65,108.65,108.43,108.44,11800.0,89.3466,89.3466,89.1657,89.1739,11800.0
2006-09-29 11:25:00,108.44,108.45,108.23,108.3,31100.0,89.1739,89.1822,89.0013,89.0588,31100.0
2006-09-29 11:30:00,108.3,108.44,108.29,108.39,10600.0,89.0588,89.1739,89.0506,89.1328,10600.0
2006-09-29 11:35:00,108.39,108.45,108.33,108.39,18800.0,89.1328,89.1822,89.0835,89.1328,18800.0
2006-09-29 11:40:00,108.44,108.44,108.34,108.4,12100.0,89.1739,89.1739,89.0917,89.141,12100.0
2006-09-29 11:45:00,108.39,108.54,108.39,108.49,32900.0,89.1328,89.2562,89.1328,89.2151,32900.0
2006-09-29 11:50:00,108.5,108.55,108.49,108.55,8200.0,89.2233,89.2644,89.2151,89.2644,8200.0
2006-09-29 11:55:00,108.53,108.54,108.5,108.53,7300.0,89.248,89.2562,89.2233,89.248,7300.0
2006-09-29 12:00:00,108.52,108.52,108.41,108.41,16500.0,89.2397,89.2397,89.1493,89.1493,16500.0
2006-09-29 12:05:00,108.43,108.55,108.4,108.49,11100.0,89.1657,89.2644,89.141,89.2151,11100.0
2006-09-29 12:10:00,108.49,108.55,108.48,108.54,6000.0,89.2151,89.2644,89.2068,89.2562,6000.0
2006-09-29 12:15:00,108.54,108.62,108.53,108.58,7400.0,89.2562,89.322,89.248,89.2891,7400.0
2006-09-29 12:20:00,108.59,108.7,108.59,108.68,10200.0,89.2973,89.3877,89.2973,89.3713,10200.0
2006-09-29 12:25:00,108.67,108.79,108.67,108.79,5800.0,89.3631,89.4618,89.3631,89.4618,5800.0
2006-09-29 12:30:00,108.81,108.99,108.78,108.94,26600.0,89.4782,89.6262,89.4535,89.5851,26600.0
2006-09-29 12:35:00,108.93,108.93,108.5,108.52,27500.0,89.5769,89.5769,89.2233,89.2397,27500.0
2006-09-29 12:40:00,108.51,109.0,108.49,108.63,10600.0,89.2315,89.6344,89.2151,89.3302,10600.0
2006-09-29 12:45:00,108.64,108.65,108.56,108.65,6100.0,89.3384,89.3466,89.2726,89.3466,6100.0
2006-09-29 12:50:00,108.6,108.67,108.56,108.61,5500.0,89.3055,89.3631,89.2726,89.3137,5500.0
2006-09-29 12:55:00,108.61,108.61,108.57,108.58,3700.0,89.3137,89.3137,89.2808,89.2891,3700.0
2006-09-29 13:00:00,108.57,108.6,108.55,108.58,6500.0,89.2808,89.3055,89.2644,89.2891,6500.0
2006-09-29 13:05:00,108.6,108.63,108.57,108.57,4300.0,89.3055,89.3302,89.2808,89.2808,4300.0
2006-09-29 13:10:00,108.6,108.64,108.56,108.64,4900.0,89.3055,89.3384,89.2726,89.3384,4900.0
2006-09-29 13:15:00,108.62,108.8,108.62,108.8,12200.0,89.322,89.47,89.322,89.47,12200.0
2006-09-29 13:20:00,108.77,108.83,108.6,108.61,11900.0,89.4453,89.4947,89.3055,89.3137,11900.0
2006-09-29 13:25:00,108.6,108.63,108.52,108.57,19600.0,89.3055,89.3302,89.2397,89.2808,19600.0
2006-09-29 13:30:00,108.54,108.63,108.46,108.46,8600.0,89.2562,89.3302,89.1904,89.1904,8600.0
2006-09-29 13:35:00,108.46,108.5,108.41,108.45,11000.0,89.1904,89.2233,89.1493,89.1822,11000.0
2006-09-29 13:40:00,108.45,108.48,108.4,108.41,7000.0,89.1822,89.2068,89.141,89.1493,7000.0
2006-09-29 13:45:00,108.44,108.59,108.44,108.54,6700.0,89.1739,89.2973,89.1739,89.2562,6700.0
2006-09-29 13:50:00,108.55,108.66,108.55,108.66,9700.0,89.2644,89.3549,89.2644,89.3549,9700.0
2006-09-29 13:55:00,108.66,108.76,108.57,108.58,12600.0,89.3549,89.4371,89.2808,89.2891,12600.0
2006-09-29 14:00:00,108.59,108.76,108.59,108.72,12400.0,89.2973,89.4371,89.2973,89.4042,12400.0
2006-09-29 14:05:00,108.73,108.74,108.62,108.71,13000.0,89.4124,89.4206,89.322,89.396,13000.0
2006-09-29 14:10:00,108.7,108.72,108.63,108.68,9100.0,89.3877,89.4042,89.3302,89.3713,9100.0
2006-09-29 14:15:00,108.7,108.73,108.67,108.69,8700.0,89.3877,89.4124,89.3631,89.3795,8700.0
2006-09-29 14:20:00,108.69,108.75,108.68,108.7,11600.0,89.3795,89.4289,89.3713,89.3877,11600.0
2006-09-29 14:25:00,108.67,108.76,108.67,108.74,10000.0,89.3631,89.4371,89.3631,89.4206,10000.0
2006-09-29 14:30:00,108.76,108.79,108.66,108.74,12600.0,89.4371,89.4618,89.3549,89.4206,12600.0
2006-09-29 14:35:00,108.73,108.79,108.72,108.78,5200.0,89.4124,89.4618,89.4042,89.4535,5200.0
2006-09-29 14:40:00,108.78,108.86,108.76,108.86,7800.0,89.4535,89.5193,89.4371,89.5193,7800.0
2006-09-29 14:45:00,108.87,108.89,108.83,108.83,5900.0,89.5275,89.544,89.4947,89.4947,5900.0
2006-09-29 14:50:00,108.83,108.88,108.82,108.83,7800.0,89.4947,89.5358,89.4864,89.4947,7800.0
2006-09-29 14:55:00,108.83,108.9,108.73,108.84,15900.0,89.4947,89.5522,89.4124,89.5029,15900.0
2006-09-29 15:00:00,108.84,108.9,108.79,108.82,11800.0,89.5029,89.5522,89.4618,89.4864,11800.0
2006-09-29 15:05:00,108.82,108.88,108.78,108.79,8000.0,89.4864,89.5358,89.4535,89.4618,8000.0
2006-09-29 15:10:00,108.79,108.79,108.67,108.7,13200.0,89.4618,89.4618,89.3631,89.3877,13200.0
2006-09-29 15:15:00,108.7,108.84,108.65,108.8,12000.0,89.3877,89.5029,89.3466,89.47,12000.0
2006-09-29 15:20:00,108.82,108.82,108.73,108.75,10000.0,89.4864,89.4864,89.4124,89.4289,10000.0
2006-09-29 15:25:00,108.78,108.83,108.76,108.79,10000.0,89.4535,89.4947,89.4371,89.4618,10000.0
2006-09-29 15:30:00,108.78,108.87,108.77,108.79,16400.0,89.4535,89.5275,89.4453,89.4618,16400.0
2006-09-29 15:35:00,108.8,108.8,108.66,108.66,17000.0,89.47,89.47,89.3549,89.3549,17000.0
2006-09-29 15:40:00,108.66,108.66,108.52,108.52,13100.0,89.3549,89.3549,89.2397,89.2397,13100.0
2006-09-29 15:45:00,108.51,108.54,108.38,108.42,30400.0,89.2315,89.2562,89.1246,89.1575,30400.0
2006-09-29 15:50:00,108.42,108.72,108.42,108.71,28700.0,89.1575,89.4042,89.1575,89.396,28700.0
2006-09-29 15:55:00,108.71,108.8,108.61,108.62,72700.0,89.396,89.47,89.3137,89.322,72700.0
2006-10-02 09:30:00,108.9,108.9,108.31,108.31,31500.0,89.5522,89.5522,89.067,89.067,31500.0
2006-10-02 09:35:00,108.31,108.6,107.88,108.03,40200.0,89.067,89.3055,88.7134,88.8368,40200.0
2006-10-02 09:40:00,108.09,108.42,107.77,108.05,25700.0,88.8861,89.1575,88.623,88.8532,25700.0
2006-10-02 09:45:00,108.14,108.57,108.03,108.05,21000.0,88.9272,89.2808,88.8368,88.8532,21000.0
2006-10-02 09:50:00,108.05,108.17,108.0,108.11,16800.0,88.8532,88.9519,88.8121,88.9026,16800.0
2006-10-02 09:55:00,108.11,108.29,108.11,108.26,11600.0,88.9026,89.0506,88.9026,89.0259,11600.0
2006-10-02 10:00:00,108.27,108.39,108.14,108.26,17200.0,89.0341,89.1328,88.9272,89.0259,17200.0
2006-10-02 10:05:00,108.29,108.5,108.15,108.27,13800.0,89.0506,89.2233,88.9355,89.0341,13800.0
2006-10-02 10:10:00,108.24,108.39,108.23,108.23,11500.0,89.0095,89.1328,89.0013,89.0013,11500.0
2006-10-02 10:15:00,108.29,108.42,108.23,108.4,10300.0,89.0506,89.1575,89.0013,89.141,10300.0
2006-10-02 10:20:00,108.39,108.45,108.24,108.28,8000.0,89.1328,89.1822,89.0095,89.0424,8000.0
2006-10-02 10:25:00,108.29,108.49,108.25,108.49,6700.0,89.0506,89.2151,89.0177,89.2151,6700.0
2006-10-02 10:30:00,108.49,108.62,108.31,108.37,16500.0,89.2151,89.322,89.067,89.1164,16500.0
2006-10-02 10:35:00,108.35,108.37,108.25,108.3,10300.0,89.0999,89.1164,89.0177,89.0588,10300.0
2006-10-02 10:40:00,108.25,108.33,108.18,108.18,8500.0,89.0177,89.0835,88.9601,88.9601,8500.0
2006-10-02 10:45:00,108.21,108.31,108.21,108.28,5800.0,88.9848,89.067,88.9848,89.0424,5800.0
2006-10-02 10:50:00,108.28,108.29,108.22,108.28,8800.0,89.0424,89.0506,88.993,89.0424,8800.0
2006-10-02 10:55:00,108.31,108.39,108.27,108.31,13900.0,89.067,89.1328,89.0341,89.067,13900.0
2006-10-02 11:00:00,108.32,108.33,108.2,108.23,7000.0,89.0753,89.0835,88.9766,89.0013,7000.0
2006-10-02 11:05:00,108.22,108.41,108.2,108.39,17200.0,88.993,89.1493,88.9766,89.1328,17200.0
2006-10-02 11:10:00,108.36,108.39,108.34,108.38,5800.0,89.1082,89.1328,89.0917,89.1246,5800.0
2006-10-02 11:15:00,108.4,108.44,108.39,108.44,9900.0,89.141,89.1739,89.1328,89.1739,9900.0
2006-10-02 11:20:00,108.43,108.46,108.4,108.43,7900.0,89.1657,89.1904,89.141,89.1657,7900.0
2006-10-02 11:25:00,108.44,108.56,108.42,108.56,8800.0,89.1739,89.2726,89.1575,89.2726,8800.0
2006-10-02 11:30:00,108.54,108.9,108.54,108.79,34100.0,89.2562,89.5522,89.2562,89.4618,34100.0
2006-10-02 11:35:00,108.8,109.13,108.78,109.04,25900.0,89.47,89.7414,89.4535,89.6673,25900.0
2006-10-02 11:40:00,109.04,109.12,108.99,109.04,13200.0,89.6673,89.7331,89.6262,89.6673,13200.0
2006-10-02 11:45:00,109.03,109.03,108.97,108.98,10000.0,89.6591,89.6591,89.6098,89.618,10000.0
2006-10-02 11:50:00,109.0,109.02,108.95,109.02,3900.0,89.6344,89.6509,89.5933,89.6509,3900.0
2006-10-02 11:55:00,109.02,109.02,108.9,108.93,11400.0,89.6509,89.6509,89.5522,89.5769,11400.0
2006-10-02 12:00:00,108.87,109.0,108.87,108.91,9200.0,89.5275,89.6344,89.5275,89.5604,9200.0
2006-10-02 12:05:00,108.88,108.88,108.72,108.75,8200.0,89.5358,89.5358,89.4042,89.4289,8200.0
2006-10-02 12:10:00,108.75,108.81,108.7,108.72,8600.0,89.4289,89.4782,89.3877,89.4042,8600.0
2006-10-02 12:15:00,108.74,108.85,108.7,108.83,11900.0,89.4206,89.5111,89.3877,89.4947,11900.0
2006-10-02 12:20:00,108.79,109.04,108.77,108.87,34200.0,89.4618,89.6673,89.4453,89.5275,34200.0
2006-10-02 12:25:00,108.87,108.94,108.8,108.85,24200.0,89.5275,89.5851,89.47,89.5111,24200.0
2006-10-02 12:30:00,108.85,108.86,108.8,108.8,2700.0,89.5111,89.5193,89.47,89.47,2700.0
2006-10-02 12:35:00,108.77,108.83,108.74,108.79,10300.0,89.4453,89.4947,89.4206,89.4618,10300.0
2006-10-02 12:40:00,108.83,108.9,108.83,108.85,4300.0,89.4947,89.5522,89.4947,89.5111,4300.0
2006-10-02 12:45:00,108.86,109.02,108.86,108.94,16200.0,89.5193,89.6509,89.5193,89.5851,16200.0
2006-10-02 12:50:00,109.01,109.02,108.85,108.95,15600.0,89.6427,89.6509,89.5111,89.5933,15600.0
2006-10-02 12:55:00,108.94,108.94,108.79,108.84,20100.0,89.5851,89.5851,89.4618,89.5029,20100.0
2006-10-02 13:00:00,108.83,108.86,108.8,108.8,8700.0,89.4947,89.5193,89.47,89.47,8700.0
2006-10-02 13:05:00,108.82,108.86,108.78,108.83,10100.0,89.4864,89.5193,89.4535,89.4947,10100.0
2006-10-02 13:10:00,108.83,108.84,108.77,108.78,8900.0,89.4947,89.5029,89.4453,89.4535,8900.0
2006-10-02 13:15:00,108.76,108.79,108.71,108.74,16300.0,89.4371,89.4618,89.396,89.4206,16300.0
2006-10-02 13:20:00,108.72,108.77,108.65,108.71,28400.0,89.4042,89.4453,89.3466,89.396,28400.0
2006-10-02 13:25:00,108.72,108.77,108.71,108.77,3700.0,89.4042,89.4453,89.396,89.4453,3700.0
2006-10-02 13:30:00,108.77,108.81,108.76,108.77,4300.0,89.4453,89.4782,89.4371,89.4453,4300.0
2006-10-02 13:35:00,108.77,108.81,108.71,108.72,14500.0,89.4453,89.4782,89.396,89.4042,14500.0
2006-10-02 13:40:00,108.7,108.73,108.45,108.45,10800.0,89.3877,89.4124,89.1822,89.1822,10800.0
2006-10-02 13:45:00,108.45,108.46,108.38,108.42,9600.0,89.1822,89.1904,89.1246,89.1575,9600.0
2006-10-02 13:50:00,108.41,108.51,108.36,108.5,10000.0,89.1493,89.2315,89.1082,89.2233,10000.0
2006-10-02 13:55:00,108.52,108.52,108.21,108.29,15100.0,89.2397,89.2397,88.9848,89.0506,15100.0
2006-10-02 14:00:00,108.29,108.34,108.21,108.25,7600.0,89.0506,89.0917,88.9848,89.0177,7600.0
2006-10-02 14:05:00,108.25,108.34,108.21,108.32,10800.0,89.0177,89.0917,88.9848,89.0753,10800.0
2006-10-02 14:10:00,108.32,108.44,108.27,108.4,9500.0,89.0753,89.1739,89.0341,89.141,9500.0
2006-10-02 14:15:00,108.41,108.62,108.41,108.62,15300.0,89.1493,89.322,89.1493,89.322,15300.0
2006-10-02 14:20:00,108.62,108.65,108.47,108.47,11500.0,89.322,89.3466,89.1986,89.1986,11500.0
2006-10-02 14:25:00,108.47,108.62,108.44,108.62,16700.0,89.1986,89.322,89.1739,89.322,16700.0
2006-10-02 14:30:00,108.62,108.66,108.44,108.53,29700.0,89.322,89.3549,89.1739,89.248,29700.0
2006-10-02 14:35:00,108.5,108.51,108.41,108.42,7500.0,89.2233,89.2315,89.1493,89.1575,7500.0
2006-10-02 14:40:00,108.48,108.57,108.39,108.46,14100.0,89.2068,89.2808,89.1328,89.1904,14100.0
2006-10-02 14:45:00,108.46,108.53,108.42,108.53,7000.0,89.1904,89.248,89.1575,89.248,7000.0
2006-10-02 14:50:00,108.53,108.53,108.3,108.37,16300.0,89.248,89.248,89.0588,89.1164,16300.0
2006-10-02 14:55:00,108.36,108.52,108.35,108.51,13700.0,89.1082,89.2397,89.0999,89.2315,13700.0
2006-10-02 15:00:00,108.5,108.74,108.5,108.57,13300.0,89.2233,89.4206,89.2233,89.2808,13300.0
2006-10-02 15:05:00,108.58,108.58,108.42,108.42,7600.0,89.2891,89.2891,89.1575,89.1575,7600.0
2006-10-02 15:10:00,108.42,108.42,108.19,108.3,19400.0,89.1575,89.1575,88.9684,89.0588,19400.0
2006-10-02 15:15:00,108.31,108.47,108.31,108.44,16500.0,89.067,89.1986,89.067,89.1739,16500.0
2006-10-02 15:20:00,108.44,108.44,108.33,108.35,12100.0,89.1739,89.1739,89.0835,89.0999,12100.0
2006-10-02 15:25:00,108.35,108.57,108.35,108.57,15100.0,89.0999,89.2808,89.0999,89.2808,15100.0
2006-10-02 15:30:00,108.57,108.67,108.56,108.65,12300.0,89.2808,89.3631,89.2726,89.3466,12300.0
2006-10-02 15:35:00,108.65,108.66,108.53,108.53,12900.0,89.3466,89.3549,89.248,89.248,12900.0
2006-10-02 15:40:00,108.5,108.57,108.33,108.35,19200.0,89.2233,89.2808,89.0835,89.0999,19200.0
2006-10-02 15:45:00,108.38,108.44,108.36,108.38,12300.0,89.1246,89.1739,89.1082,89.1246,12300.0
2006-10-02 15:50:00,108.36,108.48,108.34,108.43,22500.0,89.1082,89.2068,89.0917,89.1657,22500.0
2006-10-02 15:55:00,108.44,108.44,108.37,108.39,25400.0,89.1739,89.1739,89.1164,89.1328,25400.0
2006-10-03 09:30:00,108.0,108.4,108.0,108.14,20200.0,88.8121,89.141,88.8121,88.9272,20200.0
2006-10-03 09:35:00,108.16,108.16,107.37,107.49,26600.0,88.9437,88.9437,88.294,88.3927,26600.0
2006-10-03 09:40:00,107.48,108.0,107.41,107.99,40600.0,88.3845,88.8121,88.3269,88.8039,40600.0
2006-10-03 09:45:00,107.98,108.16,107.75,107.93,23000.0,88.7957,88.9437,88.6065,88.7546,23000.0
2006-10-03 09:50:00,107.9,108.05,107.76,107.9,24500.0,88.7299,88.8532,88.6148,88.7299,24500.0
2006-10-03 09:55:00,107.94,108.33,107.86,108.29,20000.0,88.7628,89.0835,88.697,89.0506,20000.0
2006-10-03 10:00:00,108.29,108.33,107.92,107.97,16200.0,89.0506,89.0835,88.7463,88.7874,16200.0
2006-10-03 10:05:00,107.97,108.27,107.97,108.27,9400.0,88.7874,89.0341,88.7874,89.0341,9400.0
2006-10-03 10:10:00,108.26,108.28,107.99,108.27,16500.0,89.0259,89.0424,88.8039,89.0341,16500.0
2006-10-03 10:15:00,108.29,108.44,108.21,108.41,21800.0,89.0506,89.1739,88.9848,89.1493,21800.0
2006-10-03 10:20:00,108.42,108.42,108.18,108.22,9000.0,89.1575,89.1575,88.9601,88.993,9000.0
2006-10-03 10:25:00,108.2,108.6,108.2,108.47,18600.0,88.9766,89.3055,88.9766,89.1986,18600.0
2006-10-03 10:30:00,108.46,108.5,108.37,108.37,12600.0,89.1904,89.2233,89.1164,89.1164,12600.0
2006-10-03 10:35:00,108.32,108.65,108.32,108.39,20900.0,89.0753,89.3466,89.0753,89.1328,20900.0
2006-10-03 10:40:00,108.41,108.47,108.15,108.19,10800.0,89.1493,89.1986,88.9355,88.9684,10800.0
2006-10-03 10:45:00,108.19,108.25,108.08,108.13,13400.0,88.9684,89.0177,88.8779,88.919,13400.0
2006-10-03 10:50:00,108.1,108.21,108.07,108.21,9100.0,88.8943,88.9848,88.8697,88.9848,9100.0
2006-10-03 10:55:00,108.19,108.22,108.13,108.18,7700.0,88.9684,88.993,88.919,88.9601,7700.0
2006-10-03 11:00:00,108.18,108.25,108.13,108.22,12900.0,88.9601,89.0177,88.919,88.993,12900.0
2006-10-03 11:05:00,108.22,108.3,108.21,108.25,7500.0,88.993,89.0588,88.9848,89.0177,7500.0
2006-10-03 11:10:00,108.24,108.46,108.19,108.46,10100.0,89.0095,89.1904,88.9684,89.1904,10100.0
2006-10-03 11:15:00,108.5,108.81,108.49,108.81,26700.0,89.2233,89.4782,89.2151,89.4782,26700.0
2006-10-03 11:20:00,108.77,109.07,108.74,109.0,30200.0,89.4453,89.692,89.4206,89.6344,30200.0
2006-10-03 11:25:00,109.0,109.47,108.98,109.36,54700.0,89.6344,90.0209,89.618,89.9305,54700.0
2006-10-03 11:30:00,109.31,109.64,109.31,109.48,31700.0,89.8894,90.1607,89.8894,90.0292,31700.0
2006-10-03 11:35:00,109.48,109.79,109.45,109.71,49500.0,90.0292,90.2841,90.0045,90.2183,49500.0
2006-10-03 11:40:00,109.74,109.79,109.34,109.5,37500.0,90.243,90.2841,89.914,90.0456,37500.0
2006-10-03 11:45:00,109.49,109.6,109.4,109.4,21100.0,90.0374,90.1278,89.9634,89.9634,21100.0
2006-10-03 11:50:00,109.38,109.45,109.26,109.28,27300.0,89.9469,90.0045,89.8483,89.8647,27300.0
2006-10-03 11:55:00,109.29,109.44,109.19,109.3,38900.0,89.8729,89.9963,89.7907,89.8811,38900.0
2006-10-03 12:00:00,109.3,109.35,109.06,109.19,20200.0,89.8811,89.9223,89.6838,89.7907,20200.0
2006-10-03 12:05:00,109.19,109.55,109.14,109.43,23900.0,89.7907,90.0867,89.7496,89.9881,23900.0
2006-10-03 12:10:00,109.44,109.75,109.43,109.57,44800.0,89.9963,90.2512,89.9881,90.1032,44800.0
2006-10-03 12:15:00,109.57,109.73,109.52,109.59,25400.0,90.1032,90.2348,90.0621,90.1196,25400.0
2006-10-03 12:20:00,109.59,109.7,109.54,109.66,18000.0,90.1196,90.2101,90.0785,90.1772,18000.0
2006-10-03 12:25:00,109.66,109.66,109.39,109.44,8500.0,90.1772,90.1772,89.9552,89.9963,8500.0
2006-10-03 12:30:00,109.44,109.54,109.42,109.43,15600.0,89.9963,90.0785,89.9798,89.9881,15600.0
2006-10-03 12:35:00,109.48,109.48,109.11,109.12,38400.0,90.0292,90.0292,89.7249,89.7331,38400.0
2006-10-03 12:40:00,109.14,109.29,109.11,109.22,26800.0,89.7496,89.8729,89.7249,89.8154,26800.0
2006-10-03 12:45:00,109.22,109.35,109.22,109.23,9000.0,89.8154,89.9223,89.8154,89.8236,9000.0
2006-10-03 12:50:00,109.25,109.4,109.16,109.35,12600.0,89.84,89.9634,89.766,89.9223,12600.0
2006-10-03 12:55:00,109.37,109.66,109.36,109.65,17700.0,89.9387,90.1772,89.9305,90.169,17700.0
2006-10-03 13:00:00,109.68,109.75,109.54,109.55,24400.0,90.1936,90.2512,90.0785,90.0867,24400.0
2006-10-03 13:05:00,109.51,109.54,109.24,109.24,7300.0,90.0538,90.0785,89.8318,89.8318,7300.0
2006-10-03 13:10:00,109.29,109.32,109.27,109.32,5800.0,89.8729,89.8976,89.8565,89.8976,5800.0
2006-10-03 13:15:00,109.35,109.46,109.3,109.39,13100.0,89.9223,90.0127,89.8811,89.9552,13100.0
2006-10-03 13:20:00,109.33,109.38,109.17,109.25,6600.0,89.9058,89.9469,89.7742,89.84,6600.0
2006-10-03 13:25:00,109.27,109.36,109.13,109.14,13900.0,89.8565,89.9305,89.7414,89.7496,13900.0
2006-10-03 13:30:00,109.13,109.19,109.07,109.15,22900.0,89.7414,89.7907,89.692,89.7578,22900.0
2006-10-03 13:35:00,109.13,109.15,109.02,109.05,14800.0,89.7414,89.7578,89.6509,89.6756,14800.0
2006-10-03 13:40:00,109.06,109.18,109.06,109.17,7200.0,89.6838,89.7825,89.6838,89.7742,7200.0
2006-10-03 13:45:00,109.13,109.27,109.09,109.15,5100.0,89.7414,89.8565,89.7085,89.7578,5100.0
2006-10-03 13:50:00,109.16,109.26,109.12,109.22,8200.0,89.766,89.8483,89.7331,89.8154,8200.0
2006-10-03 13:55:00,109.22,109.26,109.15,109.15,6400.0,89.8154,89.8483,89.7578,89.7578,6400.0
2006-10-03 14:00:00,109.09,109.31,109.09,109.28,14100.0,89.7085,89.8894,89.7085,89.8647,14100.0
2006-10-03 14:05:00,109.27,109.53,109.27,109.41,19700.0,89.8565,90.0703,89.8565,89.9716,19700.0
2006-10-03 14:10:00,109.37,109.48,109.3,109.43,10700.0,89.9387,90.0292,89.8811,89.9881,10700.0
2006-10-03 14:15:00,109.45,109.79,109.44,109.79,22900.0,90.0045,90.2841,89.9963,90.2841,22900.0
2006-10-03 14:20:00,109.78,109.79,109.65,109.67,16600.0,90.2759,90.2841,90.169,90.1854,16600.0
2006-10-03 14:25:00,109.66,109.67,109.42,109.6,44100.0,90.1772,90.1854,89.9798,90.1278,44100.0
2006-10-03 14:30:00,109.59,109.73,109.53,109.71,30100.0,90.1196,90.2348,90.0703,90.2183,30100.0
2006-10-03 14:35:00,109.75,109.87,109.66,109.83,31700.0,90.2512,90.3499,90.1772,90.317,31700.0
2006-10-03 14:40:00,109.79,109.98,109.75,109.94,21700.0,90.2841,90.4403,90.2512,90.4074,21700.0
2006-10-03 14:45:00,109.89,110.02,109.7,109.79,61700.0,90.3663,90.4732,90.2101,90.2841,61700.0
2006-10-03 14:50:00,109.8,109.91,109.75,109.77,23000.0,90.2923,90.3828,90.2512,90.2676,23000.0
2006-10-03 14:55:00,109.74,109.74,109.45,109.49,19100.0,90.243,90.243,90.0045,90.0374,19100.0
2006-10-03 15:00:00,109.47,109.74,109.45,109.64,30800.0,90.0209,90.243,90.0045,90.1607,30800.0
2006-10-03 15:05:00,109.68,109.94,109.54,109.6,53100.0,90.1936,90.4074,90.0785,90.1278,53100.0
2006-10-03 15:10:00,109.57,109.62,109.54,109.54,13900.0,90.1032,90.1443,90.0785,90.0785,13900.0
2006-10-03 15:15:00,109.57,109.59,109.38,109.48,16900.0,90.1032,90.1196,89.9469,90.0292,16900.0
2006-10-03 15:20:00,109.45,109.66,109.45,109.66,24400.0,90.0045,90.1772,90.0045,90.1772,24400.0
2006-10-03 15:25:00,109.6,109.85,109.49,109.62,55200.0,90.1278,90.3334,90.0374,90.1443,55200.0
2006-10-03 15:30:00,109.62,109.81,109.54,109.69,17300.0,90.1443,90.3005,90.0785,90.2019,17300.0
2006-10-03 15:35:00,109.69,109.74,109.65,109.67,21000.0,90.2019,90.243,90.169,90.1854,21000.0
2006-10-03 15:40:00,109.65,109.72,109.65,109.65,18000.0,90.169,90.2265,90.169,90.169,18000.0
2006-10-03 15:45:00,109.65,109.71,109.49,109.71,31300.0,90.169,90.2183,90.0374,90.2183,31300.0
2006-10-03 15:50:00,109.71,109.71,109.45,109.54,31500.0,90.2183,90.2183,90.0045,90.0785,31500.0
2006-10-03 15:55:00,109.51,109.6,109.5,109.6,30200.0,90.0538,90.1278,90.0456,90.1278,30200.0
2006-10-04 09:30:00,109.4,109.6,108.89,109.45,28200.0,89.9634,90.1278,89.544,90.0045,28200.0
2006-10-04 09:35:00,109.49,109.73,109.3,109.63,19700.0,90.0374,90.2348,89.8811,90.1525,19700.0
2006-10-04 09:40:00,109.63,109.67,109.15,109.16,11300.0,90.1525,90.1854,89.7578,89.766,11300.0
2006-10-04 09:45:00,109.29,109.35,108.74,108.74,48900.0,89.8729,89.9223,89.4206,89.4206,48900.0
2006-10-04 09:50:00,108.73,108.75,108.47,108.67,22300.0,89.4124,89.4289,89.1986,89.3631,22300.0
2006-10-04 09:55:00,108.64,108.79,108.55,108.55,16300.0,89.3384,89.4618,89.2644,89.2644,16300.0
2006-10-04 10:00:00,108.63,108.66,108.17,108.25,38800.0,89.3302,89.3549,88.9519,89.0177,38800.0
2006-10-04 10:05:00,108.27,108.75,108.2,108.64,22200.0,89.0341,89.4289,88.9766,89.3384,22200.0
2006-10-04 10:10:00,108.63,109.0,108.53,108.97,28900.0,89.3302,89.6344,89.248,89.6098,28900.0
2006-10-04 10:15:00,108.99,109.09,108.85,109.05,29700.0,89.6262,89.7085,89.5111,89.6756,29700.0
2006-10-04 10:20:00,109.09,109.26,109.06,109.16,15200.0,89.7085,89.8483,89.6838,89.766,15200.0
2006-10-04 10:25:00,109.14,109.37,109.14,109.33,9900.0,89.7496,89.9387,89.7496,89.9058,9900.0
2006-10-04 10:30:00,109.33,109.52,109.32,109.43,17100.0,89.9058,90.0621,89.8976,89.9881,17100.0
2006-10-04 10:35:00,109.45,109.54,109.41,109.41,17300.0,90.0045,90.0785,89.9716,89.9716,17300.0
2006-10-04 10:40:00,109.42,109.63,109.28,109.46,24200.0,89.9798,90.1525,89.8647,90.0127,24200.0
2006-10-04 10:45:00,109.46,109.93,109.46,109.78,21600.0,90.0127,90.3992,90.0127,90.2759,21600.0
2006-10-04 10:50:00,109.79,109.82,109.71,109.79,26800.0,90.2841,90.3088,90.2183,90.2841,26800.0
2006-10-04 10:55:00,109.79,109.88,109.66,109.82,28800.0,90.2841,90.3581,90.1772,90.3088,28800.0
2006-10-04 11:00:00,109.83,110.0,109.77,109.78,22500.0,90.317,90.4568,90.2676,90.2759,22500.0
2006-10-04 11:05:00,109.75,109.87,109.65,109.83,23300.0,90.2512,90.3499,90.169,90.317,23300.0
2006-10-04 11:10:00,109.78,109.95,109.78,109.79,16200.0,90.2759,90.4157,90.2759,90.2841,16200.0
2006-10-04 11:15:00,109.82,110.06,109.82,109.97,22200.0,90.3088,90.5061,90.3088,90.4321,22200.0
2006-10-04 11:20:00,109.97,110.12,109.86,110.08,21900.0,90.4321,90.5555,90.3417,90.5226,21900.0
2006-10-04 11:25:00,110.1,110.16,109.99,110.14,14400.0,90.539,90.5884,90.4486,90.5719,14400.0
2006-10-04 11:30:00,110.14,110.24,110.08,110.12,14900.0,90.5719,90.6541,90.5226,90.5555,14900.0
2006-10-04 11:35:00,110.11,110.11,109.92,109.98,14200.0,90.5472,90.5472,90.391,90.4403,14200.0
2006-10-04 11:40:00,110.0,110.04,109.91,110.01,9500.0,90.4568,90.4897,90.3828,90.465,9500.0
2006-10-04 11:45:00,110.02,110.16,110.0,110.15,11600.0,90.4732,90.5884,90.4568,90.5801,11600.0
2006-10-04 11:50:00,110.16,110.18,110.05,110.15,18300.0,90.5884,90.6048,90.4979,90.5801,18300.0
2006-10-04 11:55:00,110.15,110.51,110.15,110.44,42800.0,90.5801,90.8762,90.5801,90.8186,42800.0
2006-10-04 12:00:00,110.43,110.49,110.36,110.38,28300.0,90.8104,90.8597,90.7528,90.7693,28300.0
2006-10-04 12:05:00,110.38,110.44,110.31,110.35,32300.0,90.7693,90.8186,90.7117,90.7446,32300.0
2006-10-04 12:10:00,110.35,110.42,110.32,110.42,14700.0,90.7446,90.8022,90.7199,90.8022,14700.0
2006-10-04 12:15:00,110.42,110.81,110.42,110.73,76800.0,90.8022,91.1229,90.8022,91.0571,76800.0
2006-10-04 12:20:00,110.74,110.85,110.61,110.67,37000.0,91.0653,91.1558,90.9584,91.0077,37000.0
2006-10-04 12:25:00,110.66,110.8,110.57,110.71,17900.0,90.9995,91.1147,90.9255,91.0406,17900.0
2006-10-04 12:30:00,110.7,110.7,110.59,110.63,25200.0,91.0324,91.0324,90.942,90.9749,25200.0
2006-10-04 12:35:00,110.69,110.92,110.66,110.91,24900.0,91.0242,91.2133,90.9995,91.2051,24900.0
2006-10-04 12:40:00,110.92,111.12,110.92,111.11,33900.0,91.2133,91.3778,91.2133,91.3696,33900.0
2006-10-04 12:45:00,111.1,111.13,110.95,110.98,29300.0,91.3614,91.386,91.238,91.2627,29300.0
2006-10-04 12:50:00,111.0,111.11,110.94,110.96,23600.0,91.2791,91.3696,91.2298,91.2462,23600.0
2006-10-04 12:55:00,110.96,110.96,110.85,110.86,15100.0,91.2462,91.2462,91.1558,91.164,15100.0
2006-10-04 13:00:00,110.85,110.91,110.65,110.7,15300.0,91.1558,91.2051,90.9913,91.0324,15300.0
2006-10-04 13:05:00,110.68,110.68,110.51,110.53,17100.0,91.016,91.016,90.8762,90.8926,17100.0
2006-10-04 13:10:00,110.53,110.75,110.53,110.74,24900.0,90.8926,91.0735,90.8926,91.0653,24900.0
2006-10-04 13:15:00,110.75,110.8,110.66,110.75,11500.0,91.0735,91.1147,90.9995,91.0735,11500.0
2006-10-04 13:20:00,110.77,110.83,110.41,110.42,28000.0,91.09,91.1393,90.7939,90.8022,28000.0
2006-10-04 13:25:00,110.43,110.82,110.43,110.82,12100.0,90.8104,91.1311,90.8104,91.1311,12100.0
2006-10-04 13:30:00,110.82,111.33,110.82,111.31,37500.0,91.1311,91.5505,91.1311,91.534,37500.0
2006-10-04 13:35:00,111.31,111.53,111.25,111.26,45500.0,91.534,91.715,91.4847,91.4929,45500.0
2006-10-04 13:40:00,111.26,111.27,111.01,111.03,65400.0,91.4929,91.5011,91.2873,91.3038,65400.0
2006-10-04 13:45:00,111.03,111.25,110.67,110.71,73900.0,91.3038,91.4847,91.0077,91.0406,73900.0
2006-10-04 13:50:00,110.71,110.85,110.71,110.81,20800.0,91.0406,91.1558,91.0406,91.1229,20800.0
2006-10-04 13:55:00,110.82,110.9,110.74,110.88,28300.0,91.1311,91.1969,91.0653,91.1804,28300.0
2006-10-04 14:00:00,110.86,110.89,110.82,110.82,12200.0,91.164,91.1887,91.1311,91.1311,12200.0
2006-10-04 14:05:00,110.78,110.93,110.71,110.93,22200.0,91.0982,91.2216,91.0406,91.2216,22200.0
2006-10-04 14:10:00,110.95,111.11,110.91,111.11,25600.0,91.238,91.3696,91.2051,91.3696,25600.0
2006-10-04 14:15:00,111.11,111.24,111.1,111.22,30800.0,91.3696,91.4765,91.3614,91.46,30800.0
2006-10-04 14:20:00,111.24,111.34,111.17,111.29,35700.0,91.4765,91.5587,91.4189,91.5176,35700.0
2006-10-04 14:25:00,111.34,111.42,111.24,111.4,31800.0,91.5587,91.6245,91.4765,91.6081,31800.0
2006-10-04 14:30:00,111.38,111.87,111.36,111.83,64100.0,91.5916,91.9945,91.5752,91.9617,64100.0
2006-10-04 14:35:00,111.81,111.84,111.68,111.81,35300.0,91.9452,91.9699,91.8383,91.9452,35300.0
2006-10-04 14:40:00,111.8,111.85,111.54,111.6,39200.0,91.937,91.9781,91.7232,91.7725,39200.0
2006-10-04 14:45:00,111.6,111.84,111.58,111.84,31500.0,91.7725,91.9699,91.7561,91.9699,31500.0
2006-10-04 14:50:00,111.84,111.84,111.55,111.69,23600.0,91.9699,91.9699,91.7314,91.8465,23600.0
2006-10-04 14:55:00,111.69,111.77,111.63,111.66,14900.0,91.8465,91.9123,91.7972,91.8219,14900.0
2006-10-04 15:00:00,111.67,111.7,111.54,111.55,19600.0,91.8301,91.8548,91.7232,91.7314,19600.0
2006-10-04 15:05:00,111.55,111.55,111.36,111.36,39100.0,91.7314,91.7314,91.5752,91.5752,39100.0
2006-10-04 15:10:00,111.36,111.47,111.26,111.45,48400.0,91.5752,91.6656,91.4929,91.6492,48400.0
2006-10-04 15:15:00,111.45,111.52,111.3,111.38,62000.0,91.6492,91.7067,91.5258,91.5916,62000.0
2006-10-04 15:20:00,111.4,111.56,111.39,111.5,46100.0,91.6081,91.7396,91.5998,91.6903,46100.0
2006-10-04 15:25:00,111.49,111.62,111.48,111.5,37500.0,91.6821,91.789,91.6738,91.6903,37500.0
2006-10-04 15:30:00,111.51,111.62,111.49,111.58,28100.0,91.6985,91.789,91.6821,91.7561,28100.0
2006-10-04 15:35:00,111.57,111.57,111.41,111.43,30100.0,91.7478,91.7478,91.6163,91.6327,30100.0
2006-10-04 15:40:00,111.45,111.61,111.42,111.61,27400.0,91.6492,91.7807,91.6245,91.7807,27400.0
2006-10-04 15:45:00,111.61,111.87,111.59,111.85,59800.0,91.7807,91.9945,91.7643,91.9781,59800.0
2006-10-04 15:50:00,111.85,111.9,111.51,111.59,52600.0,91.9781,92.0192,91.6985,91.7643,52600.0
2006-10-04 15:55:00,111.61,111.66,111.43,111.57,67000.0,91.7807,91.8219,91.6327,91.7478,67000.0
2006-10-05 09:30:00,111.4,111.58,110.85,111.36,60200.0,91.6081,91.7561,91.1558,91.5752,60200.0
2006-10-05 09:35:00,111.41,111.5,110.83,110.86,25000.0,91.6163,91.6903,91.1393,91.164,25000.0
2006-10-05 09:40:00,110.87,111.27,110.77,111.19,36500.0,91.1722,91.5011,91.09,91.4354,36500.0
2006-10-05 09:45:00,111.2,111.62,111.13,111.44,18500.0,91.4436,91.789,91.386,91.6409,18500.0
2006-10-05 09:50:00,111.32,111.82,111.17,111.82,17400.0,91.5423,91.9534,91.4189,91.9534,17400.0
2006-10-05 09:55:00,111.76,111.8,111.45,111.45,18200.0,91.9041,91.937,91.6492,91.6492,18200.0
2006-10-05 10:00:00,111.43,111.89,111.38,111.44,29200.0,91.6327,92.011,91.5916,91.6409,29200.0
2006-10-05 10:05:00,111.35,111.41,111.04,111.19,29000.0,91.5669,91.6163,91.312,91.4354,29000.0
2006-10-05 10:10:00,111.11,111.47,111.11,111.41,10800.0,91.3696,91.6656,91.3696,91.6163,10800.0
2006-10-05 10:15:00,111.38,111.39,111.14,111.23,34400.0,91.5916,91.5998,91.3942,91.4683,34400.0
2006-10-05 10:20:00,111.21,111.44,111.21,111.37,20400.0,91.4518,91.6409,91.4518,91.5834,20400.0
2006-10-05 10:25:00,111.34,111.4,111.09,111.35,21200.0,91.5587,91.6081,91.3531,91.5669,21200.0
2006-10-05 10:30:00,111.37,111.46,111.17,111.26,22700.0,91.5834,91.6574,91.4189,91.4929,22700.0
2006-10-05 10:35:00,111.22,111.3,111.19,111.19,12700.0,91.46,91.5258,91.4354,91.4354,12700.0
2006-10-05 10:40:00,111.18,111.38,111.13,111.35,20800.0,91.4271,91.5916,91.386,91.5669,20800.0
2006-10-05 10:45:00,111.35,111.46,111.23,111.32,16600.0,91.5669,91.6574,91.4683,91.5423,16600.0
2006-10-05 10:50:00,111.31,111.7,111.31,111.66,25800.0,91.534,91.8548,91.534,91.8219,25800.0
2006-10-05 10:55:00,111.68,111.86,111.67,111.84,25700.0,91.8383,91.9863,91.8301,91.9699,25700.0
2006-10-05 11:00:00,111.85,111.93,111.75,111.84,37300.0,91.9781,92.0439,91.8959,91.9699,37300.0
2006-10-05 11:05:00,111.84,112.3,111.81,112.24,49500.0,91.9699,92.3482,91.9452,92.2988,49500.0
2006-10-05 11:10:00,112.24,112.5,112.12,112.48,76800.0,92.2988,92.5126,92.2001,92.4962,76800.0
2006-10-05 11:15:00,112.48,112.81,112.47,112.67,62600.0,92.4962,92.7675,92.4879,92.6524,62600.0
2006-10-05 11:20:00,112.71,112.84,112.66,112.77,55700.0,92.6853,92.7922,92.6442,92.7346,55700.0
2006-10-05 11:25:00,112.79,112.82,112.61,112.62,40000.0,92.7511,92.7758,92.6031,92.6113,40000.0
2006-10-05 11:30:00,112.63,112.9,112.6,112.84,37500.0,92.6195,92.8416,92.5949,92.7922,37500.0
2006-10-05 11:35:00,112.85,112.99,112.8,112.8,40400.0,92.8004,92.9156,92.7593,92.7593,40400.0
2006-10-05 11:40:00,112.8,113.08,112.8,112.96,49100.0,92.7593,92.9896,92.7593,92.8909,49100.0
2006-10-05 11:45:00,112.92,112.96,112.69,112.95,35500.0,92.858,92.8909,92.6689,92.8827,35500.0
2006-10-05 11:50:00,112.94,113.27,112.94,113.14,38400.0,92.8744,93.1458,92.8744,93.0389,38400.0
2006-10-05 11:55:00,113.14,113.41,113.1,113.37,34700.0,93.0389,93.2609,93.006,93.2281,34700.0
2006-10-05 12:00:00,113.4,113.43,113.0,113.01,26200.0,93.2527,93.2774,92.9238,92.932,26200.0
2006-10-05 12:05:00,113.01,113.11,112.94,113.0,28000.0,92.932,93.0142,92.8744,92.9238,28000.0
2006-10-05 12:10:00,113.0,113.07,112.9,113.07,10900.0,92.9238,92.9813,92.8416,92.9813,10900.0
2006-10-05 12:15:00,113.05,113.22,112.78,113.22,21700.0,92.9649,93.1047,92.7429,93.1047,21700.0
2006-10-05 12:20:00,113.21,113.21,112.99,113.11,24600.0,93.0965,93.0965,92.9156,93.0142,24600.0
2006-10-05 12:25:00,113.11,113.13,113.05,113.05,8200.0,93.0142,93.0307,92.9649,92.9649,8200.0
2006-10-05 12:30:00,113.04,113.07,112.91,113.03,26200.0,92.9567,92.9813,92.8498,92.9485,26200.0
2006-10-05 12:35:00,113.03,113.15,112.8,112.86,15900.0,92.9485,93.0471,92.7593,92.8087,15900.0
2006-10-05 12:40:00,112.86,113.23,112.85,113.14,16500.0,92.8087,93.1129,92.8004,93.0389,16500.0
2006-10-05 12:45:00,113.14,113.15,113.0,113.02,18500.0,93.0389,93.0471,92.9238,92.9402,18500.0
2006-10-05 12:50:00,112.99,113.13,112.98,113.0,9500.0,92.9156,93.0307,92.9073,92.9238,9500.0
2006-10-05 12:55:00,112.95,112.99,112.95,112.99,9700.0,92.8827,92.9156,92.8827,92.9156,9700.0
2006-10-05 13:00:00,113.0,113.14,113.0,113.07,17800.0,92.9238,93.0389,92.9238,92.9813,17800.0
2006-10-05 13:05:00,113.1,113.1,113.0,113.05,6100.0,93.006,93.006,92.9238,92.9649,6100.0
2006-10-05 13:10:00,113.06,113.13,113.04,113.11,11900.0,92.9731,93.0307,92.9567,93.0142,11900.0
2006-10-05 13:15:00,113.07,113.21,113.06,113.16,8900.0,92.9813,93.0965,92.9731,93.0554,8900.0
2006-10-05 13:20:00,113.17,113.25,113.12,113.13,9900.0,93.0636,93.1294,93.0225,93.0307,9900.0
2006-10-05 13:25:00,113.09,113.13,112.9,112.9,14900.0,92.9978,93.0307,92.8416,92.8416,14900.0
2006-10-05 13:30:00,112.91,112.91,112.8,112.86,11600.0,92.8498,92.8498,92.7593,92.8087,11600.0
2006-10-05 13:35:00,112.87,112.91,112.73,112.78,20200.0,92.8169,92.8498,92.7018,92.7429,20200.0
2006-10-05 13:40:00,112.76,112.95,112.75,112.95,7600.0,92.7264,92.8827,92.7182,92.8827,7600.0
2006-10-05 13:45:00,112.95,113.04,112.88,112.95,19300.0,92.8827,92.9567,92.8251,92.8827,19300.0
2006-10-05 13:50:00,112.97,112.98,112.82,112.98,11600.0,92.8991,92.9073,92.7758,92.9073,11600.0
2006-10-05 13:55:00,112.98,113.0,112.79,112.84,9700.0,92.9073,92.9238,92.7511,92.7922,9700.0
2006-10-05 14:00:00,112.85,112.85,112.75,112.75,5300.0,92.8004,92.8004,92.7182,92.7182,5300.0
2006-10-05 14:05:00,112.75,112.75,112.6,112.63,10400.0,92.7182,92.7182,92.5949,92.6195,10400.0
2006-10-05 14:10:00,112.63,112.79,112.62,112.74,11500.0,92.6195,92.7511,92.6113,92.71,11500.0
2006-10-05 14:15:00,112.74,112.83,112.62,112.79,10900.0,92.71,92.784,92.6113,92.7511,10900.0
2006-10-05 14:20:00,112.79,112.8,112.68,112.8,8600.0,92.7511,92.7593,92.6606,92.7593,8600.0
2006-10-05 14:25:00,112.84,112.98,112.82,112.91,10100.0,92.7922,92.9073,92.7758,92.8498,10100.0
2006-10-05 14:30:00,112.92,113.14,112.92,112.96,13100.0,92.858,93.0389,92.858,92.8909,13100.0
2006-10-05 14:35:00,112.97,113.03,112.94,113.0,5400.0,92.8991,92.9485,92.8744,92.9238,5400.0
2006-10-05 14:40:00,113.01,113.08,112.93,112.93,8100.0,92.932,92.9896,92.8662,92.8662,8100.0
2006-10-05 14:45:00,112.89,113.0,112.89,112.95,11300.0,92.8333,92.9238,92.8333,92.8827,11300.0
2006-10-05 14:50:00,112.94,113.1,112.94,113.02,9600.0,92.8744,93.006,92.8744,92.9402,9600.0
2006-10-05 14:55:00,113.03,113.22,113.01,113.21,10400.0,92.9485,93.1047,92.932,93.0965,10400.0
2006-10-05 15:00:00,113.2,113.2,112.99,113.02,17000.0,93.0883,93.0883,92.9156,92.9402,17000.0
2006-10-05 15:05:00,113.01,113.17,112.98,113.04,17100.0,92.932,93.0636,92.9073,92.9567,17100.0
2006-10-05 15:10:00,113.04,113.25,113.04,113.24,12100.0,92.9567,93.1294,92.9567,93.1211,12100.0
2006-10-05 15:15:00,113.24,113.27,113.08,113.12,24000.0,93.1211,93.1458,92.9896,93.0225,24000.0
2006-10-05 15:20:00,113.1,113.19,113.04,113.11,13400.0,93.006,93.08,92.9567,93.0142,13400.0
2006-10-05 15:25:00,113.12,113.2,113.11,113.17,15700.0,93.0225,93.0883,93.0142,93.0636,15700.0
2006-10-05 15:30:00,113.19,113.24,113.06,113.09,16200.0,93.08,93.1211,92.9731,92.9978,16200.0
2006-10-05 15:35:00,113.07,113.2,113.05,113.06,22900.0,92.9813,93.0883,92.9649,92.9731,22900.0
2006-10-05 15:40:00,113.06,113.1,113.0,113.04,15900.0,92.9731,93.006,92.9238,92.9567,15900.0
2006-10-05 15:45:00,113.04,113.05,112.97,113.01,28200.0,92.9567,92.9649,92.8991,92.932,28200.0
2006-10-05 15:50:00,113.03,113.04,112.94,112.99,28200.0,92.9485,92.9567,92.8744,92.9156,28200.0
2006-10-05 15:55:00,112.97,113.0,112.89,112.9,40500.0,92.8991,92.9238,92.8333,92.8416,40500.0
2006-10-06 09:30:00,112.15,112.25,111.52,111.55,70500.0,92.2248,92.307,91.7067,91.7314,70500.0
2006-10-06 09:35:00,111.56,111.69,111.3,111.69,13500.0,91.7396,91.8465,91.5258,91.8465,13500.0
2006-10-06 09:40:00,111.76,112.05,111.71,112.0,56200.0,91.9041,92.1426,91.863,92.1015,56200.0
2006-10-06 09:45:00,111.9,111.93,111.54,111.84,33700.0,92.0192,92.0439,91.7232,91.9699,33700.0
2006-10-06 09:50:00,111.87,112.0,111.8,111.94,24400.0,91.9945,92.1015,91.937,92.0521,24400.0
2006-10-06 09:55:00,111.92,111.94,111.3,111.4,51500.0,92.0357,92.0521,91.5258,91.6081,51500.0
2006-10-06 10:00:00,111.4,111.45,111.17,111.31,38500.0,91.6081,91.6492,91.4189,91.534,38500.0
2006-10-06 10:05:00,111.32,111.4,111.21,111.31,33200.0,91.5423,91.6081,91.4518,91.534,33200.0
2006-10-06 10:10:00,111.27,111.4,111.21,111.37,33100.0,91.5011,91.6081,91.4518,91.5834,33100.0
2006-10-06 10:15:00,111.38,111.38,111.08,111.09,33700.0,91.5916,91.5916,91.3449,91.3531,33700.0
2006-10-06 10:20:00,111.09,111.18,110.67,110.84,56600.0,91.3531,91.4271,91.0077,91.1475,56600.0
2006-10-06 10:25:00,110.84,110.84,110.62,110.72,32300.0,91.1475,91.1475,90.9666,91.0489,32300.0
2006-10-06 10:30:00,110.75,111.0,110.75,110.93,18700.0,91.0735,91.2791,91.0735,91.2216,18700.0
2006-10-06 10:35:00,110.94,111.18,110.94,111.15,22500.0,91.2298,91.4271,91.2298,91.4025,22500.0
2006-10-06 10:40:00,111.17,111.39,111.1,111.39,17000.0,91.4189,91.5998,91.3614,91.5998,17000.0
2006-10-06 10:45:00,111.42,112.02,111.4,111.99,42900.0,91.6245,92.1179,91.6081,92.0932,42900.0
2006-10-06 10:50:00,111.95,112.05,111.84,111.99,30900.0,92.0603,92.1426,91.9699,92.0932,30900.0
2006-10-06 10:55:00,111.99,112.07,111.89,112.05,19600.0,92.0932,92.159,92.011,92.1426,19600.0
2006-10-06 11:00:00,112.0,112.1,111.96,112.1,9800.0,92.1015,92.1837,92.0686,92.1837,9800.0
2006-10-06 11:05:00,112.08,112.08,111.95,111.96,12000.0,92.1672,92.1672,92.0603,92.0686,12000.0
2006-10-06 11:10:00,111.94,111.94,111.72,111.79,13500.0,92.0521,92.0521,91.8712,91.9288,13500.0
2006-10-06 11:15:00,111.79,112.09,111.79,112.01,12100.0,91.9288,92.1755,91.9288,92.1097,12100.0
2006-10-06 11:20:00,112.01,112.02,111.87,112.01,12800.0,92.1097,92.1179,91.9945,92.1097,12800.0
2006-10-06 11:25:00,112.01,112.24,112.01,112.2,17500.0,92.1097,92.2988,92.1097,92.2659,17500.0
2006-10-06 11:30:00,112.2,112.39,112.2,112.31,16300.0,92.2659,92.4222,92.2659,92.3564,16300.0
2006-10-06 11:35:00,112.3,112.58,112.3,112.51,41100.0,92.3482,92.5784,92.3482,92.5208,41100.0
2006-10-06 11:40:00,112.5,112.52,112.42,112.43,14300.0,92.5126,92.5291,92.4468,92.4551,14300.0
2006-10-06 11:45:00,112.4,112.48,112.39,112.4,28500.0,92.4304,92.4962,92.4222,92.4304,28500.0
2006-10-06 11:50:00,112.38,112.38,111.66,111.67,25600.0,92.4139,92.4139,91.8219,91.8301,25600.0
2006-10-06 11:55:00,111.69,111.88,111.59,111.88,14600.0,91.8465,92.0028,91.7643,92.0028,14600.0
2006-10-06 12:00:00,111.87,112.09,111.87,111.99,11900.0,91.9945,92.1755,91.9945,92.0932,11900.0
2006-10-06 12:05:00,111.95,111.96,111.59,111.64,8800.0,92.0603,92.0686,91.7643,91.8054,8800.0
2006-10-06 12:10:00,111.61,111.66,111.58,111.64,6100.0,91.7807,91.8219,91.7561,91.8054,6100.0
2006-10-06 12:15:00,111.6,111.85,111.57,111.85,5900.0,91.7725,91.9781,91.7478,91.9781,5900.0
2006-10-06 12:20:00,111.78,112.0,111.78,111.92,14300.0,91.9205,92.1015,91.9205,92.0357,14300.0
2006-10-06 12:25:00,111.88,111.97,111.75,111.97,17400.0,92.0028,92.0768,91.8959,92.0768,17400.0
2006-10-06 12:30:00,111.96,112.05,111.89,112.0,14500.0,92.0686,92.1426,92.011,92.1015,14500.0
2006-10-06 12:35:00,112.0,112.0,111.93,111.93,6100.0,92.1015,92.1015,92.0439,92.0439,6100.0
2006-10-06 12:40:00,111.93,111.99,111.91,111.99,7200.0,92.0439,92.0932,92.0274,92.0932,7200.0
2006-10-06 12:45:00,112.0,112.24,112.0,112.22,7900.0,92.1015,92.2988,92.1015,92.2824,7900.0
2006-10-06 12:50:00,112.24,112.24,112.16,112.16,4800.0,92.2988,92.2988,92.233,92.233,4800.0
2006-10-06 12:55:00,112.15,112.36,112.12,112.36,14300.0,92.2248,92.3975,92.2001,92.3975,14300.0
2006-10-06 13:00:00,112.37,112.59,112.35,112.56,51500.0,92.4057,92.5866,92.3893,92.562,51500.0
2006-10-06 13:05:00,112.56,112.71,112.54,112.6,29000.0,92.562,92.6853,92.5455,92.5949,29000.0
2006-10-06 13:10:00,112.59,112.7,112.55,112.64,5100.0,92.5866,92.6771,92.5537,92.6277,5100.0
2006-10-06 13:15:00,112.63,112.68,112.59,112.62,7100.0,92.6195,92.6606,92.5866,92.6113,7100.0
2006-10-06 13:20:00,112.62,112.62,112.45,112.45,3200.0,92.6113,92.6113,92.4715,92.4715,3200.0
2006-10-06 13:25:00,112.43,112.47,112.27,112.3,11300.0,92.4551,92.4879,92.3235,92.3482,11300.0
2006-10-06 13:30:00,112.27,112.29,112.02,112.02,6300.0,92.3235,92.3399,92.1179,92.1179,6300.0
2006-10-06 13:35:00,112.01,112.02,111.83,111.94,19100.0,92.1097,92.1179,91.9617,92.0521,19100.0
2006-10-06 13:40:00,111.98,112.26,111.96,112.22,10700.0,92.085,92.3153,92.0686,92.2824,10700.0
2006-10-06 13:45:00,112.27,112.3,112.18,112.26,10100.0,92.3235,92.3482,92.2495,92.3153,10100.0
2006-10-06 13:50:00,112.26,112.37,112.25,112.37,9800.0,92.3153,92.4057,92.307,92.4057,9800.0
2006-10-06 13:55:00,112.36,112.37,112.27,112.27,7500.0,92.3975,92.4057,92.3235,92.3235,7500.0
2006-10-06 14:00:00,112.27,112.33,112.27,112.28,16100.0,92.3235,92.3728,92.3235,92.3317,16100.0
2006-10-06 14:05:00,112.3,112.3,112.18,112.18,7600.0,92.3482,92.3482,92.2495,92.2495,7600.0
2006-10-06 14:10:00,112.19,112.44,112.13,112.39,16100.0,92.2577,92.4633,92.2084,92.4222,16100.0
2006-10-06 14:15:00,112.38,112.4,112.26,112.29,7000.0,92.4139,92.4304,92.3153,92.3399,7000.0
2006-10-06 14:20:00,112.29,112.45,112.27,112.45,12700.0,92.3399,92.4715,92.3235,92.4715,12700.0
2006-10-06 14:25:00,112.41,112.47,112.39,112.42,5900.0,92.4386,92.4879,92.4222,92.4468,5900.0
2006-10-06 14:30:00,112.44,112.55,112.37,112.55,13200.0,92.4633,92.5537,92.4057,92.5537,13200.0
2006-10-06 14:35:00,112.53,112.53,112.29,112.46,21500.0,92.5373,92.5373,92.3399,92.4797,21500.0
2006-10-06 14:40:00,112.48,112.72,112.48,112.56,18600.0,92.4962,92.6935,92.4962,92.562,18600.0
2006-10-06 14:45:00,112.56,112.57,112.4,112.45,11200.0,92.562,92.5702,92.4304,92.4715,11200.0
2006-10-06 14:50:00,112.45,112.58,112.45,112.5,9800.0,92.4715,92.5784,92.4715,92.5126,9800.0
2006-10-06 14:55:00,112.5,112.5,112.28,112.32,15300.0,92.5126,92.5126,92.3317,92.3646,15300.0
2006-10-06 15:00:00,112.3,112.3,112.11,112.13,26400.0,92.3482,92.3482,92.1919,92.2084,26400.0
2006-10-06 15:05:00,112.13,112.17,112.1,112.11,11700.0,92.2084,92.2412,92.1837,92.1919,11700.0
2006-10-06 15:10:00,112.08,112.08,111.74,111.74,17700.0,92.1672,92.1672,91.8876,91.8876,17700.0
2006-10-06 15:15:00,111.73,112.07,111.61,111.99,24600.0,91.8794,92.159,91.7807,92.0932,24600.0
2006-10-06 15:20:00,112.0,112.28,112.0,112.13,9100.0,92.1015,92.3317,92.1015,92.2084,9100.0
2006-10-06 15:25:00,112.11,112.11,111.93,112.0,11100.0,92.1919,92.1919,92.0439,92.1015,11100.0
2006-10-06 15:30:00,112.0,112.06,111.97,112.01,12800.0,92.1015,92.1508,92.0768,92.1097,12800.0
2006-10-06 15:35:00,111.99,112.16,111.86,112.16,24300.0,92.0932,92.233,91.9863,92.233,24300.0
2006-10-06 15:40:00,112.16,112.16,112.01,112.01,17100.0,92.233,92.233,92.1097,92.1097,17100.0
2006-10-06 15:45:00,112.02,112.32,112.01,112.23,27600.0,92.1179,92.3646,92.1097,92.2906,27600.0
2006-10-06 15:50:00,112.22,112.37,112.22,112.31,39000.0,92.2824,92.4057,92.2824,92.3564,39000.0
2006-10-06 15:55:00,112.27,112.35,112.24,112.29,41500.0,92.3235,92.3893,92.2988,92.3399,41500.0
2006-10-09 09:30:00,112.3,112.3,111.6,111.76,27900.0,92.3482,92.3482,91.7725,91.9041,27900.0
2006-10-09 09:35:00,111.86,111.86,110.9,111.04,39500.0,91.9863,91.9863,91.1969,91.312,39500.0
2006-10-09 09:40:00,111.04,111.23,110.79,111.06,25600.0,91.312,91.4683,91.1064,91.3285,25600.0
2006-10-09 09:45:00,111.15,111.23,110.89,111.01,23100.0,91.4025,91.4683,91.1887,91.2873,23100.0
2006-10-09 09:50:00,111.01,111.27,111.01,111.16,13300.0,91.2873,91.5011,91.2873,91.4107,13300.0
2006-10-09 09:55:00,111.2,111.7,111.2,111.67,29600.0,91.4436,91.8548,91.4436,91.8301,29600.0
2006-10-09 10:00:00,111.66,111.67,111.2,111.29,20400.0,91.8219,91.8301,91.4436,91.5176,20400.0
2006-10-09 10:05:00,111.24,111.45,111.21,111.3,11300.0,91.4765,91.6492,91.4518,91.5258,11300.0
2006-10-09 10:10:00,111.29,111.52,111.25,111.44,6200.0,91.5176,91.7067,91.4847,91.6409,6200.0
2006-10-09 10:15:00,111.44,111.63,111.37,111.42,7100.0,91.6409,91.7972,91.5834,91.6245,7100.0
2006-10-09 10:20:00,111.41,111.41,111.18,111.18,13800.0,91.6163,91.6163,91.4271,91.4271,13800.0
2006-10-09 10:25:00,111.19,111.26,111.18,111.18,4900.0,91.4354,91.4929,91.4271,91.4271,4900.0
2006-10-09 10:30:00,111.17,111.21,110.85,110.9,23900.0,91.4189,91.4518,91.1558,91.1969,23900.0
2006-10-09 10:35:00,110.86,110.93,110.8,110.81,14700.0,91.164,91.2216,91.1147,91.1229,14700.0
2006-10-09 10:40:00,110.8,110.83,110.68,110.83,16500.0,91.1147,91.1393,91.016,91.1393,16500.0
2006-10-09 10:45:00,110.89,110.96,110.77,110.91,5100.0,91.1887,91.2462,91.09,91.2051,5100.0
2006-10-09 10:50:00,110.86,110.9,110.79,110.88,7900.0,91.164,91.1969,91.1064,91.1804,7900.0
2006-10-09 10:55:00,110.88,111.03,110.86,110.94,11100.0,91.1804,91.3038,91.164,91.2298,11100.0
2006-10-09 11:00:00,110.93,110.93,110.72,110.72,15000.0,91.2216,91.2216,91.0489,91.0489,15000.0
2006-10-09 11:05:00,110.72,110.78,110.6,110.6,19700.0,91.0489,91.0982,90.9502,90.9502,19700.0
2006-10-09 11:10:00,110.6,110.68,110.43,110.63,24300.0,90.9502,91.016,90.8104,90.9749,24300.0
2006-10-09 11:15:00,110.63,110.75,110.6,110.69,9300.0,90.9749,91.0735,90.9502,91.0242,9300.0
2006-10-09 11:20:00,110.69,110.86,110.67,110.76,13700.0,91.0242,91.164,91.0077,91.0818,13700.0
2006-10-09 11:25:00,110.74,110.87,110.73,110.87,16600.0,91.0653,91.1722,91.0571,91.1722,16600.0
2006-10-09 11:30:00,110.84,110.98,110.65,110.98,19300.0,91.1475,91.2627,90.9913,91.2627,19300.0
2006-10-09 11:35:00,110.98,111.06,110.93,111.06,24500.0,91.2627,91.3285,91.2216,91.3285,24500.0
2006-10-09 11:40:00,111.1,111.1,110.92,110.97,15000.0,91.3614,91.3614,91.2133,91.2544,15000.0
2006-10-09 11:45:00,110.99,111.08,110.92,110.98,13600.0,91.2709,91.3449,91.2133,91.2627,13600.0
2006-10-09 11:50:00,111.01,111.19,110.97,110.97,16100.0,91.2873,91.4354,91.2544,91.2544,16100.0
2006-10-09 11:55:00,111.01,111.04,110.89,110.99,10900.0,91.2873,91.312,91.1887,91.2709,10900.0
2006-10-09 12:00:00,111.03,111.07,111.0,111.06,8400.0,91.3038,91.3367,91.2791,91.3285,8400.0
2006-10-09 12:05:00,111.08,111.21,111.08,111.17,24000.0,91.3449,91.4518,91.3449,91.4189,24000.0
2006-10-09 12:10:00,111.18,111.56,111.16,111.5,23000.0,91.4271,91.7396,91.4107,91.6903,23000.0
2006-10-09 12:15:00,111.51,111.58,111.45,111.49,11500.0,91.6985,91.7561,91.6492,91.6821,11500.0
2006-10-09 12:20:00,111.48,111.49,111.42,111.48,6500.0,91.6738,91.6821,91.6245,91.6738,6500.0
2006-10-09 12:25:00,111.49,111.59,111.49,111.57,11000.0,91.6821,91.7643,91.6821,91.7478,11000.0
2006-10-09 12:30:00,111.57,111.78,111.56,111.75,12800.0,91.7478,91.9205,91.7396,91.8959,12800.0
2006-10-09 12:35:00,111.73,111.86,111.73,111.83,14700.0,91.8794,91.9863,91.8794,91.9617,14700.0
2006-10-09 12:40:00,111.82,111.84,111.67,111.71,13200.0,91.9534,91.9699,91.8301,91.863,13200.0
2006-10-09 12:45:00,111.66,111.78,111.59,111.77,8900.0,91.8219,91.9205,91.7643,91.9123,8900.0
2006-10-09 12:50:00,111.77,111.81,111.61,111.61,11500.0,91.9123,91.9452,91.7807,91.7807,11500.0
2006-10-09 12:55:00,111.61,111.62,111.41,111.41,4300.0,91.7807,91.789,91.6163,91.6163,4300.0
2006-10-09 13:00:00,111.41,111.42,111.34,111.4,4500.0,91.6163,91.6245,91.5587,91.6081,4500.0
2006-10-09 13:05:00,111.4,111.56,111.4,111.54,20100.0,91.6081,91.7396,91.6081,91.7232,20100.0
2006-10-09 13:10:00,111.56,111.71,111.54,111.71,6200.0,91.7396,91.863,91.7232,91.863,6200.0
2006-10-09 13:15:00,111.72,111.76,111.41,111.64,21300.0,91.8712,91.9041,91.6163,91.8054,21300.0
2006-10-09 13:20:00,111.63,111.64,111.49,111.49,13100.0,91.7972,91.8054,91.6821,91.6821,13100.0
2006-10-09 13:25:00,111.5,111.7,111.5,111.69,21400.0,91.6903,91.8548,91.6903,91.8465,21400.0
2006-10-09 13:30:00,111.71,111.76,111.59,111.72,13500.0,91.863,91.9041,91.7643,91.8712,13500.0
2006-10-09 13:35:00,111.71,111.76,111.64,111.67,12300.0,91.863,91.9041,91.8054,91.8301,12300.0
2006-10-09 13:40:00,111.72,111.78,111.7,111.7,7900.0,91.8712,91.9205,91.8548,91.8548,7900.0
2006-10-09 13:45:00,111.71,111.8,111.7,111.78,3400.0,91.863,91.937,91.8548,91.9205,3400.0
2006-10-09 13:50:00,111.78,111.78,111.73,111.75,6400.0,91.9205,91.9205,91.8794,91.8959,6400.0
2006-10-09 13:55:00,111.71,111.75,111.62,111.62,12500.0,91.863,91.8959,91.789,91.789,12500.0
2006-10-09 14:00:00,111.63,111.72,111.6,111.66,3400.0,91.7972,91.8712,91.7725,91.8219,3400.0
2006-10-09 14:05:00,111.67,111.78,111.64,111.75,7400.0,91.8301,91.9205,91.8054,91.8959,7400.0
2006-10-09 14:10:00,111.73,111.97,111.73,111.81,22500.0,91.8794,92.0768,91.8794,91.9452,22500.0
2006-10-09 14:15:00,111.79,111.89,111.74,111.79,22500.0,91.9288,92.011,91.8876,91.9288,22500.0
2006-10-09 14:20:00,111.78,111.83,111.72,111.78,11300.0,91.9205,91.9617,91.8712,91.9205,11300.0
2006-10-09 14:25:00,111.77,111.97,111.68,111.97,12000.0,91.9123,92.0768,91.8383,92.0768,12000.0
2006-10-09 14:30:00,111.96,112.07,111.94,112.06,16900.0,92.0686,92.159,92.0521,92.1508,16900.0
2006-10-09 14:35:00,112.04,112.06,111.9,111.98,16500.0,92.1343,92.1508,92.0192,92.085,16500.0
2006-10-09 14:40:00,111.98,112.01,111.91,112.01,10700.0,92.085,92.1097,92.0274,92.1097,10700.0
2006-10-09 14:45:00,112.01,112.22,112.01,112.01,14600.0,92.1097,92.2824,92.1097,92.1097,14600.0
2006-10-09 14:50:00,111.99,112.05,111.88,112.05,22900.0,92.0932,92.1426,92.0028,92.1426,22900.0
2006-10-09 14:55:00,112.05,112.09,111.89,111.91,24900.0,92.1426,92.1755,92.011,92.0274,24900.0
2006-10-09 15:00:00,111.95,111.95,111.73,111.86,18100.0,92.0603,92.0603,91.8794,91.9863,18100.0
2006-10-09 15:05:00,111.85,111.85,111.76,111.79,13400.0,91.9781,91.9781,91.9041,91.9288,13400.0
2006-10-09 15:10:00,111.8,111.8,111.53,111.63,21600.0,91.937,91.937,91.715,91.7972,21600.0
2006-10-09 15:15:00,111.65,111.67,111.59,111.63,7200.0,91.8136,91.8301,91.7643,91.7972,7200.0
2006-10-09 15:20:00,111.59,111.64,111.36,111.36,15200.0,91.7643,91.8054,91.5752,91.5752,15200.0
2006-10-09 15:25:00,111.37,111.57,111.37,111.52,20800.0,91.5834,91.7478,91.5834,91.7067,20800.0
2006-10-09 15:30:00,111.52,111.77,111.48,111.77,13500.0,91.7067,91.9123,91.6738,91.9123,13500.0
2006-10-09 15:35:00,111.77,111.82,111.62,111.67,14300.0,91.9123,91.9534,91.789,91.8301,14300.0
2006-10-09 15:40:00,111.63,111.72,111.55,111.71,18400.0,91.7972,91.8712,91.7314,91.863,18400.0
2006-10-09 15:45:00,111.71,111.74,111.55,111.74,15700.0,91.863,91.8876,91.7314,91.8876,15700.0
2006-10-09 15:50:00,111.76,111.87,111.76,111.8,18700.0,91.9041,91.9945,91.9041,91.937,18700.0
2006-10-09 15:55:00,111.84,111.85,111.74,111.81,25300.0,91.9699,91.9781,91.8876,91.9452,25300.0
2006-10-10 09:30:00,112.4,112.46,112.08,112.4,63200.0,92.4304,92.4797,92.1672,92.4304,63200.0
2006-10-10 09:35:00,112.38,112.85,112.25,112.55,46300.0,92.4139,92.8004,92.307,92.5537,46300.0
2006-10-10 09:40:00,112.61,112.99,112.57,112.94,41400.0,92.6031,92.9156,92.5702,92.8744,41400.0
2006-10-10 09:45:00,112.93,113.84,112.93,113.5,81000.0,92.8662,93.6145,92.8662,93.335,81000.0
2006-10-10 09:50:00,113.51,113.7,113.45,113.54,46000.0,93.3432,93.4994,93.2938,93.3678,46000.0
2006-10-10 09:55:00,113.58,113.65,113.35,113.48,47400.0,93.4007,93.4583,93.2116,93.3185,47400.0
2006-10-10 10:00:00,113.53,113.55,113.26,113.38,40000.0,93.3596,93.3761,93.1376,93.2363,40000.0
2006-10-10 10:05:00,113.44,113.5,113.21,113.21,18400.0,93.2856,93.335,93.0965,93.0965,18400.0
2006-10-10 10:10:00,113.2,113.27,112.89,113.21,53900.0,93.0883,93.1458,92.8333,93.0965,53900.0
2006-10-10 10:15:00,113.2,113.3,113.0,113.02,19500.0,93.0883,93.1705,92.9238,92.9402,19500.0
2006-10-10 10:20:00,113.01,113.01,112.65,112.69,42500.0,92.932,92.932,92.636,92.6689,42500.0
2006-10-10 10:25:00,112.67,112.93,112.66,112.85,49600.0,92.6524,92.8662,92.6442,92.8004,49600.0
2006-10-10 10:30:00,112.85,113.03,112.74,112.97,24300.0,92.8004,92.9485,92.71,92.8991,24300.0
2006-10-10 10:35:00,112.94,112.95,112.45,112.64,47100.0,92.8744,92.8827,92.4715,92.6277,47100.0
2006-10-10 10:40:00,112.64,112.67,112.35,112.35,52100.0,92.6277,92.6524,92.3893,92.3893,52100.0
2006-10-10 10:45:00,112.41,112.71,112.36,112.62,22600.0,92.4386,92.6853,92.3975,92.6113,22600.0
2006-10-10 10:50:00,112.64,112.64,112.39,112.5,27200.0,92.6277,92.6277,92.4222,92.5126,27200.0
2006-10-10 10:55:00,112.51,112.56,112.48,112.48,24800.0,92.5208,92.562,92.4962,92.4962,24800.0
2006-10-10 11:00:00,112.47,112.67,112.39,112.54,27300.0,92.4879,92.6524,92.4222,92.5455,27300.0
2006-10-10 11:05:00,112.55,112.6,112.41,112.5,34600.0,92.5537,92.5949,92.4386,92.5126,34600.0
2006-10-10 11:10:00,112.47,112.66,112.42,112.65,29300.0,92.4879,92.6442,92.4468,92.636,29300.0
2006-10-10 11:15:00,112.75,112.81,112.58,112.71,10600.0,92.7182,92.7675,92.5784,92.6853,10600.0
2006-10-10 11:20:00,112.79,113.19,112.77,113.04,25300.0,92.7511,93.08,92.7346,92.9567,25300.0
2006-10-10 11:25:00,113.09,113.26,113.0,113.22,15900.0,92.9978,93.1376,92.9238,93.1047,15900.0
2006-10-10 11:30:00,113.21,113.4,113.17,113.33,20800.0,93.0965,93.2527,93.0636,93.1952,20800.0
2006-10-10 11:35:00,113.28,113.34,112.99,113.06,15700.0,93.154,93.2034,92.9156,92.9731,15700.0
2006-10-10 11:40:00,113.05,113.19,112.97,113.11,14900.0,92.9649,93.08,92.8991,93.0142,14900.0
2006-10-10 11:45:00,113.1,113.37,113.06,113.37,8000.0,93.006,93.2281,92.9731,93.2281,8000.0
2006-10-10 11:50:00,113.31,113.32,113.13,113.25,8500.0,93.1787,93.1869,93.0307,93.1294,8500.0
2006-10-10 11:55:00,113.22,113.22,112.94,112.98,10100.0,93.1047,93.1047,92.8744,92.9073,10100.0
2006-10-10 12:00:00,113.0,113.15,112.93,113.1,9200.0,92.9238,93.0471,92.8662,93.006,9200.0
2006-10-10 12:05:00,113.13,113.16,112.94,112.98,8200.0,93.0307,93.0554,92.8744,92.9073,8200.0
2006-10-10 12:10:00,113.02,113.1,112.94,113.01,10700.0,92.9402,93.006,92.8744,92.932,10700.0
2006-10-10 12:15:00,112.97,113.02,112.86,112.86,9400.0,92.8991,92.9402,92.8087,92.8087,9400.0
2006-10-10 12:20:00,112.86,112.86,112.71,112.72,7900.0,92.8087,92.8087,92.6853,92.6935,7900.0
2006-10-10 12:25:00,112.71,112.95,112.71,112.9,12400.0,92.6853,92.8827,92.6853,92.8416,12400.0
2006-10-10 12:30:00,112.88,112.88,112.68,112.84,10800.0,92.8251,92.8251,92.6606,92.7922,10800.0
2006-10-10 12:35:00,112.84,112.94,112.73,112.73,9100.0,92.7922,92.8744,92.7018,92.7018,9100.0
2006-10-10 12:40:00,112.79,112.79,112.68,112.68,17100.0,92.7511,92.7511,92.6606,92.6606,17100.0
2006-10-10 12:45:00,112.69,112.81,112.65,112.81,15300.0,92.6689,92.7675,92.636,92.7675,15300.0
2006-10-10 12:50:00,112.76,112.82,112.67,112.67,8700.0,92.7264,92.7758,92.6524,92.6524,8700.0
2006-10-10 12:55:00,112.65,112.79,112.64,112.72,8000.0,92.636,92.7511,92.6277,92.6935,8000.0
2006-10-10 13:00:00,112.72,112.85,112.66,112.68,17700.0,92.6935,92.8004,92.6442,92.6606,17700.0
2006-10-10 13:05:00,112.7,112.76,112.6,112.69,8900.0,92.6771,92.7264,92.5949,92.6689,8900.0
2006-10-10 13:10:00,112.7,112.71,112.52,112.52,6800.0,92.6771,92.6853,92.5291,92.5291,6800.0
2006-10-10 13:15:00,112.55,112.61,112.4,112.41,18700.0,92.5537,92.6031,92.4304,92.4386,18700.0
2006-10-10 13:20:00,112.42,112.78,112.42,112.66,16600.0,92.4468,92.7429,92.4468,92.6442,16600.0
2006-10-10 13:25:00,112.71,112.71,112.46,112.54,40100.0,92.6853,92.6853,92.4797,92.5455,40100.0
2006-10-10 13:30:00,112.58,112.58,112.31,112.31,28500.0,92.5784,92.5784,92.3564,92.3564,28500.0
2006-10-10 13:35:00,112.3,112.42,112.28,112.29,22200.0,92.3482,92.4468,92.3317,92.3399,22200.0
2006-10-10 13:40:00,112.27,112.43,112.23,112.32,11600.0,92.3235,92.4551,92.2906,92.3646,11600.0
2006-10-10 13:45:00,112.32,112.33,112.28,112.33,17200.0,92.3646,92.3728,92.3317,92.3728,17200.0
2006-10-10 13:50:00,112.36,112.58,112.33,112.54,9300.0,92.3975,92.5784,92.3728,92.5455,9300.0
2006-10-10 13:55:00,112.52,112.56,112.47,112.52,10400.0,92.5291,92.562,92.4879,92.5291,10400.0
2006-10-10 14:00:00,112.52,112.52,112.45,112.48,11300.0,92.5291,92.5291,92.4715,92.4962,11300.0
2006-10-10 14:05:00,112.46,112.56,112.4,112.42,21200.0,92.4797,92.562,92.4304,92.4468,21200.0
2006-10-10 14:10:00,112.41,112.41,112.3,112.39,20500.0,92.4386,92.4386,92.3482,92.4222,20500.0
2006-10-10 14:15:00,112.38,112.38,112.23,112.24,15100.0,92.4139,92.4139,92.2906,92.2988,15100.0
2006-10-10 14:20:00,112.24,112.27,112.14,112.14,24600.0,92.2988,92.3235,92.2166,92.2166,24600.0
2006-10-10 14:25:00,112.15,112.27,112.11,112.24,17500.0,92.2248,92.3235,92.1919,92.2988,17500.0
2006-10-10 14:30:00,112.31,112.54,112.26,112.54,24000.0,92.3564,92.5455,92.3153,92.5455,24000.0
2006-10-10 14:35:00,112.52,112.53,112.3,112.3,10900.0,92.5291,92.5373,92.3482,92.3482,10900.0
2006-10-10 14:40:00,112.31,112.47,112.31,112.38,9400.0,92.3564,92.4879,92.3564,92.4139,9400.0
2006-10-10 14:45:00,112.39,112.74,112.37,112.67,12300.0,92.4222,92.71,92.4057,92.6524,12300.0
2006-10-10 14:50:00,112.69,112.69,112.48,112.55,13400.0,92.6689,92.6689,92.4962,92.5537,13400.0
2006-10-10 14:55:00,112.51,112.65,112.48,112.52,16700.0,92.5208,92.636,92.4962,92.5291,16700.0
2006-10-10 15:00:00,112.55,112.82,112.53,112.82,17400.0,92.5537,92.7758,92.5373,92.7758,17400.0
2006-10-10 15:05:00,112.75,112.9,112.6,112.64,20600.0,92.7182,92.8416,92.5949,92.6277,20600.0
2006-10-10 15:10:00,112.64,112.66,112.45,112.52,12400.0,92.6277,92.6442,92.4715,92.5291,12400.0
2006-10-10 15:15:00,112.5,112.54,112.29,112.5,12200.0,92.5126,92.5455,92.3399,92.5126,12200.0
2006-10-10 15:20:00,112.51,112.77,112.44,112.74,11800.0,92.5208,92.7346,92.4633,92.71,11800.0
2006-10-10 15:25:00,112.73,112.92,112.72,112.89,26200.0,92.7018,92.858,92.6935,92.8333,26200.0
2006-10-10 15:30:00,112.89,113.0,112.89,112.92,25400.0,92.8333,92.9238,92.8333,92.858,25400.0
2006-10-10 15:35:00,112.92,112.99,112.88,112.98,27900.0,92.858,92.9156,92.8251,92.9073,27900.0
2006-10-10 15:40:00,112.99,113.1,112.98,113.1,27600.0,92.9156,93.006,92.9073,93.006,27600.0
2006-10-10 15:45:00,113.1,113.38,113.09,113.37,37400.0,93.006,93.2363,92.9978,93.2281,37400.0
2006-10-10 15:50:00,113.36,113.4,113.02,113.09,67900.0,93.2198,93.2527,92.9402,92.9978,67900.0
2006-10-10 15:55:00,113.11,113.12,112.95,112.99,46000.0,93.0142,93.0225,92.8827,92.9156,46000.0
2006-10-11 09:30:00,112.65,112.65,112.26,112.45,22000.0,92.636,92.636,92.3153,92.4715,22000.0
2006-10-11 09:35:00,112.37,112.4,111.74,111.92,36600.0,92.4057,92.4304,91.8876,92.0357,36600.0
2006-10-11 09:40:00,111.95,112.27,111.95,112.22,29900.0,92.0603,92.3235,92.0603,92.2824,29900.0
2006-10-11 09:45:00,112.24,112.27,111.97,112.05,8800.0,92.2988,92.3235,92.0768,92.1426,8800.0
2006-10-11 09:50:00,112.07,112.07,111.6,111.85,19000.0,92.159,92.159,91.7725,91.9781,19000.0
2006-10-11 09:55:00,111.84,111.94,111.76,111.76,14200.0,91.9699,92.0521,91.9041,91.9041,14200.0
2006-10-11 10:00:00,111.82,111.9,111.64,111.64,29700.0,91.9534,92.0192,91.8054,91.8054,29700.0
2006-10-11 10:05:00,111.62,111.96,111.6,111.81,28800.0,91.789,92.0686,91.7725,91.9452,28800.0
2006-10-11 10:10:00,111.93,112.33,111.89,112.18,24900.0,92.0439,92.3728,92.011,92.2495,24900.0
2006-10-11 10:15:00,112.27,112.3,111.95,112.1,21000.0,92.3235,92.3482,92.0603,92.1837,21000.0
2006-10-11 10:20:00,112.2,112.22,111.93,112.06,21400.0,92.2659,92.2824,92.0439,92.1508,21400.0
2006-10-11 10:25:00,112.07,112.07,111.88,111.98,12900.0,92.159,92.159,92.0028,92.085,12900.0
2006-10-11 10:30:00,112.01,112.28,111.95,112.28,11700.0,92.1097,92.3317,92.0603,92.3317,11700.0
2006-10-11 10:35:00,112.31,112.31,112.11,112.13,9400.0,92.3564,92.3564,92.1919,92.2084,9400.0
2006-10-11 10:40:00,112.14,112.29,111.92,112.13,15900.0,92.2166,92.3399,92.0357,92.2084,15900.0
2006-10-11 10:45:00,112.03,112.07,111.89,111.94,6700.0,92.1261,92.159,92.011,92.0521,6700.0
2006-10-11 10:50:00,111.94,112.11,111.89,112.11,11700.0,92.0521,92.1919,92.011,92.1919,11700.0
2006-10-11 10:55:00,112.11,112.19,112.03,112.1,11900.0,92.1919,92.2577,92.1261,92.1837,11900.0
2006-10-11 11:00:00,112.04,112.18,112.04,112.16,5900.0,92.1343,92.2495,92.1343,92.233,5900.0
2006-10-11 11:05:00,112.15,112.18,112.07,112.07,28600.0,92.2248,92.2495,92.159,92.159,28600.0
2006-10-11 11:10:00,112.09,112.31,112.02,112.22,14600.0,92.1755,92.3564,92.1179,92.2824,14600.0
2006-10-11 11:15:00,112.2,112.3,112.04,112.07,21100.0,92.2659,92.3482,92.1343,92.159,21100.0
2006-10-11 11:20:00,112.12,112.24,112.1,112.15,6100.0,92.2001,92.2988,92.1837,92.2248,6100.0
2006-10-11 11:25:00,112.17,112.28,112.13,112.2,11400.0,92.2412,92.3317,92.2084,92.2659,11400.0
2006-10-11 11:30:00,112.2,112.2,112.09,112.13,13000.0,92.2659,92.2659,92.1755,92.2084,13000.0
2006-10-11 11:35:00,112.13,112.18,112.0,112.04,12200.0,92.2084,92.2495,92.1015,92.1343,12200.0
2006-10-11 11:40:00,112.07,112.23,112.03,112.19,14400.0,92.159,92.2906,92.1261,92.2577,14400.0
2006-10-11 11:45:00,112.19,112.3,112.09,112.09,6200.0,92.2577,92.3482,92.1755,92.1755,6200.0
2006-10-11 11:50:00,112.09,112.1,111.95,111.97,6700.0,92.1755,92.1837,92.0603,92.0768,6700.0
2006-10-11 11:55:00,111.96,112.06,111.93,111.97,10500.0,92.0686,92.1508,92.0439,92.0768,10500.0
2006-10-11 12:00:00,111.95,112.0,111.95,111.97,8300.0,92.0603,92.1015,92.0603,92.0768,8300.0
2006-10-11 12:05:00,111.95,111.95,111.85,111.93,29200.0,92.0603,92.0603,91.9781,92.0439,29200.0
2006-10-11 12:10:00,111.92,112.09,111.92,112.01,20400.0,92.0357,92.1755,92.0357,92.1097,20400.0
2006-10-11 12:15:00,111.97,111.98,111.75,111.75,28300.0,92.0768,92.085,91.8959,91.8959,28300.0
2006-10-11 12:20:00,111.7,111.74,111.42,111.46,28600.0,91.8548,91.8876,91.6245,91.6574,28600.0
2006-10-11 12:25:00,111.46,111.73,111.41,111.73,19800.0,91.6574,91.8794,91.6163,91.8794,19800.0
2006-10-11 12:30:00,111.73,111.82,111.57,111.64,34200.0,91.8794,91.9534,91.7478,91.8054,34200.0
2006-10-11 12:35:00,111.64,111.8,111.6,111.75,10800.0,91.8054,91.937,91.7725,91.8959,10800.0
2006-10-11 12:40:00,111.8,111.91,111.76,111.82,17800.0,91.937,92.0274,91.9041,91.9534,17800.0
2006-10-11 12:45:00,111.87,111.9,111.73,111.76,14500.0,91.9945,92.0192,91.8794,91.9041,14500.0
2006-10-11 12:50:00,111.73,111.8,111.7,111.8,15700.0,91.8794,91.937,91.8548,91.937,15700.0
2006-10-11 12:55:00,111.8,111.93,111.7,111.74,25700.0,91.937,92.0439,91.8548,91.8876,25700.0
2006-10-11 13:00:00,111.74,111.78,111.65,111.71,16700.0,91.8876,91.9205,91.8136,91.863,16700.0
2006-10-11 13:05:00,111.7,111.78,111.66,111.75,14200.0,91.8548,91.9205,91.8219,91.8959,14200.0
2006-10-11 13:10:00,111.75,111.81,111.58,111.62,17700.0,91.8959,91.9452,91.7561,91.789,17700.0
2006-10-11 13:15:00,111.62,111.67,111.55,111.65,15900.0,91.789,91.8301,91.7314,91.8136,15900.0
2006-10-11 13:20:00,111.66,111.69,111.54,111.66,18000.0,91.8219,91.8465,91.7232,91.8219,18000.0
2006-10-11 13:25:00,111.66,111.73,111.54,111.62,14600.0,91.8219,91.8794,91.7232,91.789,14600.0
2006-10-11 13:30:00,111.62,111.71,111.48,111.54,26600.0,91.789,91.863,91.6738,91.7232,26600.0
2006-10-11 13:35:00,111.56,111.71,111.53,111.67,22500.0,91.7396,91.863,91.715,91.8301,22500.0
2006-10-11 13:40:00,111.68,111.73,111.52,111.54,17600.0,91.8383,91.8794,91.7067,91.7232,17600.0
2006-10-11 13:45:00,111.53,111.65,111.46,111.51,14200.0,91.715,91.8136,91.6574,91.6985,14200.0
2006-10-11 13:50:00,111.54,111.61,111.46,111.61,6100.0,91.7232,91.7807,91.6574,91.7807,6100.0
2006-10-11 13:55:00,111.61,111.69,111.44,111.69,19000.0,91.7807,91.8465,91.6409,91.8465,19000.0
2006-10-11 14:00:00,111.69,111.72,111.25,111.54,28300.0,91.8465,91.8712,91.4847,91.7232,28300.0
2006-10-11 14:05:00,111.48,111.74,111.29,111.74,26100.0,91.6738,91.8876,91.5176,91.8876,26100.0
2006-10-11 14:10:00,111.73,111.73,111.47,111.66,18700.0,91.8794,91.8794,91.6656,91.8219,18700.0
2006-10-11 14:15:00,111.65,111.67,111.27,111.28,24200.0,91.8136,91.8301,91.5011,91.5094,24200.0
2006-10-11 14:20:00,111.27,111.35,111.16,111.16,32100.0,91.5011,91.5669,91.4107,91.4107,32100.0
2006-10-11 14:25:00,111.16,111.26,111.05,111.24,32200.0,91.4107,91.4929,91.3202,91.4765,32200.0
2006-10-11 14:30:00,111.17,111.22,110.91,110.93,42500.0,91.4189,91.46,91.2051,91.2216,42500.0
2006-10-11 14:35:00,110.91,111.0,110.66,110.66,29300.0,91.2051,91.2791,90.9995,90.9995,29300.0
2006-10-11 14:40:00,110.67,110.78,110.53,110.69,41300.0,91.0077,91.0982,90.8926,91.0242,41300.0
2006-10-11 14:45:00,110.69,110.7,110.58,110.61,25400.0,91.0242,91.0324,90.9337,90.9584,25400.0
2006-10-11 14:50:00,110.58,110.58,110.2,110.58,42600.0,90.9337,90.9337,90.6213,90.9337,42600.0
2006-10-11 14:55:00,110.71,110.85,110.51,110.68,42400.0,91.0406,91.1558,90.8762,91.016,42400.0
2006-10-11 15:00:00,110.65,110.84,110.45,110.57,41800.0,90.9913,91.1475,90.8268,90.9255,41800.0
2006-10-11 15:05:00,110.55,110.73,110.42,110.71,42800.0,90.9091,91.0571,90.8022,91.0406,42800.0
2006-10-11 15:10:00,110.71,111.01,110.6,111.01,51200.0,91.0406,91.2873,90.9502,91.2873,51200.0
2006-10-11 15:15:00,111.08,111.19,110.85,110.93,58000.0,91.3449,91.4354,91.1558,91.2216,58000.0
2006-10-11 15:20:00,110.91,110.95,110.71,110.72,29100.0,91.2051,91.238,91.0406,91.0489,29100.0
2006-10-11 15:25:00,110.72,110.84,110.61,110.67,18500.0,91.0489,91.1475,90.9584,91.0077,18500.0
2006-10-11 15:30:00,110.68,110.8,110.63,110.76,33100.0,91.016,91.1147,90.9749,91.0818,33100.0
2006-10-11 15:35:00,110.77,110.93,110.74,110.85,32400.0,91.09,91.2216,91.0653,91.1558,32400.0
2006-10-11 15:40:00,110.83,111.02,110.75,110.81,38800.0,91.1393,91.2956,91.0735,91.1229,38800.0
2006-10-11 15:45:00,110.76,111.11,110.74,111.06,28900.0,91.0818,91.3696,91.0653,91.3285,28900.0
2006-10-11 15:50:00,111.03,111.05,110.94,111.01,49600.0,91.3038,91.3202,91.2298,91.2873,49600.0
2006-10-11 15:55:00,111.01,111.01,110.9,110.97,48000.0,91.2873,91.2873,91.1969,91.2544,48000.0
2006-10-12 09:30:00,111.99,111.99,111.55,111.74,37500.0,92.0932,92.0932,91.7314,91.8876,37500.0
2006-10-12 09:35:00,111.75,111.85,111.6,111.82,34600.0,91.8959,91.9781,91.7725,91.9534,34600.0
2006-10-12 09:40:00,111.85,111.85,111.3,111.3,25000.0,91.9781,91.9781,91.5258,91.5258,25000.0
2006-10-12 09:45:00,111.4,111.48,111.18,111.34,25400.0,91.6081,91.6738,91.4271,91.5587,25400.0
2006-10-12 09:50:00,111.32,111.52,111.22,111.44,14500.0,91.5423,91.7067,91.46,91.6409,14500.0
2006-10-12 09:55:00,111.47,111.75,111.46,111.71,19800.0,91.6656,91.8959,91.6574,91.863,19800.0
2006-10-12 10:00:00,111.7,111.84,111.55,111.71,19100.0,91.8548,91.9699,91.7314,91.863,19100.0
2006-10-12 10:05:00,111.69,111.8,111.58,111.77,25400.0,91.8465,91.937,91.7561,91.9123,25400.0
2006-10-12 10:10:00,111.77,111.85,111.65,111.76,17200.0,91.9123,91.9781,91.8136,91.9041,17200.0
2006-10-12 10:15:00,111.78,111.78,111.5,111.61,9700.0,91.9205,91.9205,91.6903,91.7807,9700.0
2006-10-12 10:20:00,111.6,111.72,111.56,111.65,11100.0,91.7725,91.8712,91.7396,91.8136,11100.0
2006-10-12 10:25:00,111.65,111.82,111.52,111.77,17600.0,91.8136,91.9534,91.7067,91.9123,17600.0
2006-10-12 10:30:00,111.76,111.78,111.47,111.57,24300.0,91.9041,91.9205,91.6656,91.7478,24300.0
2006-10-12 10:35:00,111.57,111.74,111.57,111.65,10400.0,91.7478,91.8876,91.7478,91.8136,10400.0
2006-10-12 10:40:00,111.66,111.82,111.62,111.78,16400.0,91.8219,91.9534,91.789,91.9205,16400.0
2006-10-12 10:45:00,111.82,111.89,111.76,111.82,26000.0,91.9534,92.011,91.9041,91.9534,26000.0
2006-10-12 10:50:00,111.82,111.83,111.7,111.79,13400.0,91.9534,91.9617,91.8548,91.9288,13400.0
2006-10-12 10:55:00,111.78,111.78,111.64,111.65,7900.0,91.9205,91.9205,91.8054,91.8136,7900.0
2006-10-12 11:00:00,111.6,111.74,111.6,111.72,21800.0,91.7725,91.8876,91.7725,91.8712,21800.0
2006-10-12 11:05:00,111.72,111.73,111.63,111.71,10300.0,91.8712,91.8794,91.7972,91.863,10300.0
2006-10-12 11:10:00,111.71,111.72,111.64,111.64,15200.0,91.863,91.8712,91.8054,91.8054,15200.0
2006-10-12 11:15:00,111.62,111.62,111.5,111.61,13000.0,91.789,91.789,91.6903,91.7807,13000.0
2006-10-12 11:20:00,111.61,111.73,111.59,111.6,27700.0,91.7807,91.8794,91.7643,91.7725,27700.0
2006-10-12 11:25:00,111.6,111.63,111.54,111.63,14400.0,91.7725,91.7972,91.7232,91.7972,14400.0
2006-10-12 11:30:00,111.62,111.62,111.52,111.53,13200.0,91.789,91.789,91.7067,91.715,13200.0
2006-10-12 11:35:00,111.52,111.52,111.39,111.41,27300.0,91.7067,91.7067,91.5998,91.6163,27300.0
2006-10-12 11:40:00,111.4,111.4,111.3,111.33,20400.0,91.6081,91.6081,91.5258,91.5505,20400.0
2006-10-12 11:45:00,111.32,111.45,111.3,111.43,13200.0,91.5423,91.6492,91.5258,91.6327,13200.0
2006-10-12 11:50:00,111.44,111.62,111.43,111.6,76900.0,91.6409,91.789,91.6327,91.7725,76900.0
2006-10-12 11:55:00,111.63,111.75,111.59,111.62,25100.0,91.7972,91.8959,91.7643,91.789,25100.0
2006-10-12 12:00:00,111.62,111.66,111.58,111.58,10300.0,91.789,91.8219,91.7561,91.7561,10300.0
2006-10-12 12:05:00,111.59,111.63,111.46,111.46,14400.0,91.7643,91.7972,91.6574,91.6574,14400.0
2006-10-12 12:10:00,111.45,111.57,111.45,111.57,8800.0,91.6492,91.7478,91.6492,91.7478,8800.0
2006-10-12 12:15:00,111.57,111.59,111.51,111.56,8600.0,91.7478,91.7643,91.6985,91.7396,8600.0
2006-10-12 12:20:00,111.55,111.6,111.4,111.48,13200.0,91.7314,91.7725,91.6081,91.6738,13200.0
2006-10-12 12:25:00,111.49,111.57,111.46,111.56,13400.0,91.6821,91.7478,91.6574,91.7396,13400.0
2006-10-12 12:30:00,111.56,111.58,111.45,111.58,13300.0,91.7396,91.7561,91.6492,91.7561,13300.0
2006-10-12 12:35:00,111.54,111.55,111.47,111.53,15400.0,91.7232,91.7314,91.6656,91.715,15400.0
2006-10-12 12:40:00,111.49,111.63,111.47,111.62,22100.0,91.6821,91.7972,91.6656,91.789,22100.0
2006-10-12 12:45:00,111.62,111.65,111.57,111.57,9600.0,91.789,91.8136,91.7478,91.7478,9600.0
2006-10-12 12:50:00,111.53,111.61,111.53,111.54,19200.0,91.715,91.7807,91.715,91.7232,19200.0
2006-10-12 12:55:00,111.54,111.68,111.54,111.66,17600.0,91.7232,91.8383,91.7232,91.8219,17600.0
2006-10-12 13:00:00,111.63,111.64,111.6,111.64,6900.0,91.7972,91.8054,91.7725,91.8054,6900.0
2006-10-12 13:05:00,111.61,111.62,111.52,111.54,9800.0,91.7807,91.789,91.7067,91.7232,9800.0
2006-10-12 13:10:00,111.54,111.61,111.51,111.58,34900.0,91.7232,91.7807,91.6985,91.7561,34900.0
2006-10-12 13:15:00,111.58,111.59,111.5,111.5,12400.0,91.7561,91.7643,91.6903,91.6903,12400.0
2006-10-12 13:20:00,111.53,111.55,111.45,111.5,9300.0,91.715,91.7314,91.6492,91.6903,9300.0
2006-10-12 13:25:00,111.48,111.58,111.48,111.5,7400.0,91.6738,91.7561,91.6738,91.6903,7400.0
2006-10-12 13:30:00,111.5,111.65,111.5,111.65,11700.0,91.6903,91.8136,91.6903,91.8136,11700.0
2006-10-12 13:35:00,111.65,111.69,111.55,111.55,10300.0,91.8136,91.8465,91.7314,91.7314,10300.0
2006-10-12 13:40:00,111.55,111.55,111.49,111.54,7400.0,91.7314,91.7314,91.6821,91.7232,7400.0
2006-10-12 13:45:00,111.53,111.53,111.4,111.45,15600.0,91.715,91.715,91.6081,91.6492,15600.0
2006-10-12 13:50:00,111.45,111.59,111.42,111.59,15500.0,91.6492,91.7643,91.6245,91.7643,15500.0
2006-10-12 13:55:00,111.55,111.59,111.45,111.49,12300.0,91.7314,91.7643,91.6492,91.6821,12300.0
2006-10-12 14:00:00,111.5,111.65,111.5,111.64,26200.0,91.6903,91.8136,91.6903,91.8054,26200.0
2006-10-12 14:05:00,111.6,111.66,111.58,111.64,13700.0,91.7725,91.8219,91.7561,91.8054,13700.0
2006-10-12 14:10:00,111.65,111.82,111.55,111.59,18400.0,91.8136,91.9534,91.7314,91.7643,18400.0
2006-10-12 14:15:00,111.62,111.75,111.51,111.52,17500.0,91.789,91.8959,91.6985,91.7067,17500.0
2006-10-12 14:20:00,111.57,111.61,111.52,111.61,21500.0,91.7478,91.7807,91.7067,91.7807,21500.0
2006-10-12 14:25:00,111.59,111.72,111.59,111.71,15200.0,91.7643,91.8712,91.7643,91.863,15200.0
2006-10-12 14:30:00,111.73,111.76,111.54,111.61,21800.0,91.8794,91.9041,91.7232,91.7807,21800.0
2006-10-12 14:35:00,111.57,111.8,111.57,111.75,13300.0,91.7478,91.937,91.7478,91.8959,13300.0
2006-10-12 14:40:00,111.76,111.92,111.76,111.76,18900.0,91.9041,92.0357,91.9041,91.9041,18900.0
2006-10-12 14:45:00,111.71,111.82,111.65,111.8,12600.0,91.863,91.9534,91.8136,91.937,12600.0
2006-10-12 14:50:00,111.8,111.83,111.7,111.83,18500.0,91.937,91.9617,91.8548,91.9617,18500.0
2006-10-12 14:55:00,111.8,111.9,111.75,111.8,20000.0,91.937,92.0192,91.8959,91.937,20000.0
2006-10-12 15:00:00,111.81,111.89,111.71,111.89,20600.0,91.9452,92.011,91.863,92.011,20600.0
2006-10-12 15:05:00,111.83,111.84,111.75,111.82,9200.0,91.9617,91.9699,91.8959,91.9534,9200.0
2006-10-12 15:10:00,111.79,111.96,111.79,111.95,14700.0,91.9288,92.0686,91.9288,92.0603,14700.0
2006-10-12 15:15:00,111.96,112.0,111.84,111.99,19100.0,92.0686,92.1015,91.9699,92.0932,19100.0
2006-10-12 15:20:00,111.97,112.29,111.97,112.23,44300.0,92.0768,92.3399,92.0768,92.2906,44300.0
2006-10-12 15:25:00,112.22,112.3,112.1,112.15,65300.0,92.2824,92.3482,92.1837,92.2248,65300.0
2006-10-12 15:30:00,112.15,112.19,112.13,112.17,24600.0,92.2248,92.2577,92.2084,92.2412,24600.0
2006-10-12 15:35:00,112.17,112.23,112.14,112.22,24000.0,92.2412,92.2906,92.2166,92.2824,24000.0
2006-10-12 15:40:00,112.22,112.3,112.22,112.24,33900.0,92.2824,92.3482,92.2824,92.2988,33900.0
2006-10-12 15:45:00,112.24,112.45,112.21,112.22,56600.0,92.2988,92.4715,92.2741,92.2824,56600.0
2006-10-12 15:50:00,112.23,112.25,112.18,112.2,40700.0,92.2906,92.307,92.2495,92.2659,40700.0
2006-10-12 15:55:00,112.18,112.29,112.18,112.21,49500.0,92.2495,92.3399,92.2495,92.2741,49500.0
2006-10-13 09:30:00,112.66,112.67,112.2,112.27,44200.0,92.6442,92.6524,92.2659,92.3235,44200.0
2006-10-13 09:35:00,112.32,112.32,111.74,112.2,138200.0,92.3646,92.3646,91.8876,92.2659,138200.0
2006-10-13 09:40:00,112.12,113.0,112.12,113.0,57800.0,92.2001,92.9238,92.2001,92.9238,57800.0
2006-10-13 09:45:00,113.0,113.0,112.75,112.93,43000.0,92.9238,92.9238,92.7182,92.8662,43000.0
2006-10-13 09:50:00,112.93,113.0,112.67,112.68,31300.0,92.8662,92.9238,92.6524,92.6606,31300.0
2006-10-13 09:55:00,112.59,112.84,112.59,112.65,29300.0,92.5866,92.7922,92.5866,92.636,29300.0
2006-10-13 10:00:00,112.71,112.95,112.55,112.75,23700.0,92.6853,92.8827,92.5537,92.7182,23700.0
2006-10-13 10:05:00,112.75,112.92,112.58,112.79,33400.0,92.7182,92.858,92.5784,92.7511,33400.0
2006-10-13 10:10:00,112.76,113.28,112.72,113.26,55300.0,92.7264,93.154,92.6935,93.1376,55300.0
2006-10-13 10:15:00,113.26,113.52,113.24,113.45,55500.0,93.1376,93.3514,93.1211,93.2938,55500.0
2006-10-13 10:20:00,113.45,113.8,113.42,113.71,43300.0,93.2938,93.5817,93.2692,93.5076,43300.0
2006-10-13 10:25:00,113.71,113.99,113.71,113.74,97500.0,93.5076,93.7379,93.5076,93.5323,97500.0
2006-10-13 10:30:00,113.67,113.67,113.46,113.63,92400.0,93.4748,93.4748,93.3021,93.4419,92400.0
2006-10-13 10:35:00,113.64,113.85,113.55,113.81,47600.0,93.4501,93.6228,93.3761,93.5899,47600.0
2006-10-13 10:40:00,113.84,113.84,113.68,113.69,23800.0,93.6145,93.6145,93.483,93.4912,23800.0
2006-10-13 10:45:00,113.71,113.8,113.55,113.73,19000.0,93.5076,93.5817,93.3761,93.5241,19000.0
2006-10-13 10:50:00,113.78,114.08,113.78,114.0,61500.0,93.5652,93.8119,93.5652,93.7461,61500.0
2006-10-13 10:55:00,114.0,114.35,114.0,114.28,35800.0,93.7461,94.0339,93.7461,93.9764,35800.0
2006-10-13 11:00:00,114.3,114.42,114.3,114.36,39000.0,93.9928,94.0915,93.9928,94.0422,39000.0
2006-10-13 11:05:00,114.35,114.38,114.25,114.31,19200.0,94.0339,94.0586,93.9517,94.001,19200.0
2006-10-13 11:10:00,114.3,114.37,114.2,114.2,15200.0,93.9928,94.0504,93.9106,93.9106,15200.0
2006-10-13 11:15:00,114.19,114.25,114.1,114.25,29700.0,93.9024,93.9517,93.8284,93.9517,29700.0
2006-10-13 11:20:00,114.21,114.23,113.96,113.96,44300.0,93.9188,93.9353,93.7132,93.7132,44300.0
2006-10-13 11:25:00,113.92,113.92,113.68,113.79,25400.0,93.6803,93.6803,93.483,93.5734,25400.0
2006-10-13 11:30:00,113.76,113.79,113.65,113.79,15400.0,93.5488,93.5734,93.4583,93.5734,15400.0
2006-10-13 11:35:00,113.79,113.79,113.64,113.68,18000.0,93.5734,93.5734,93.4501,93.483,18000.0
2006-10-13 11:40:00,113.69,114.09,113.66,114.07,36900.0,93.4912,93.8201,93.4665,93.8037,36900.0
2006-10-13 11:45:00,114.06,114.15,114.04,114.12,18000.0,93.7955,93.8695,93.779,93.8448,18000.0
2006-10-13 11:50:00,114.11,114.28,114.1,114.17,12700.0,93.8366,93.9764,93.8284,93.8859,12700.0
2006-10-13 11:55:00,114.17,114.17,113.87,113.87,11200.0,93.8859,93.8859,93.6392,93.6392,11200.0
2006-10-13 12:00:00,113.93,114.06,113.86,114.02,19000.0,93.6886,93.7955,93.631,93.7626,19000.0
2006-10-13 12:05:00,114.02,114.02,113.88,113.89,24100.0,93.7626,93.7626,93.6474,93.6557,24100.0
2006-10-13 12:10:00,113.92,114.16,113.89,114.15,14900.0,93.6803,93.8777,93.6557,93.8695,14900.0
2006-10-13 12:15:00,114.14,114.25,114.12,114.14,10400.0,93.8612,93.9517,93.8448,93.8612,10400.0
2006-10-13 12:20:00,114.15,114.4,114.15,114.37,20600.0,93.8695,94.0751,93.8695,94.0504,20600.0
2006-10-13 12:25:00,114.37,114.37,114.21,114.35,9900.0,94.0504,94.0504,93.9188,94.0339,9900.0
2006-10-13 12:30:00,114.38,114.5,114.32,114.47,18800.0,94.0586,94.1573,94.0093,94.1326,18800.0
2006-10-13 12:35:00,114.48,114.54,114.24,114.29,25300.0,94.1408,94.1902,93.9435,93.9846,25300.0
2006-10-13 12:40:00,114.29,114.29,114.14,114.21,10700.0,93.9846,93.9846,93.8612,93.9188,10700.0
2006-10-13 12:45:00,114.21,114.21,114.0,114.11,13100.0,93.9188,93.9188,93.7461,93.8366,13100.0
2006-10-13 12:50:00,114.11,114.31,114.07,114.25,14200.0,93.8366,94.001,93.8037,93.9517,14200.0
2006-10-13 12:55:00,114.23,114.23,114.05,114.17,13200.0,93.9353,93.9353,93.7872,93.8859,13200.0
2006-10-13 13:00:00,114.17,114.17,114.02,114.08,23300.0,93.8859,93.8859,93.7626,93.8119,23300.0
2006-10-13 13:05:00,114.06,114.06,113.92,113.97,21000.0,93.7955,93.7955,93.6803,93.7215,21000.0
2006-10-13 13:10:00,113.95,113.95,113.8,113.85,12700.0,93.705,93.705,93.5817,93.6228,12700.0
2006-10-13 13:15:00,113.86,114.0,113.84,113.94,9300.0,93.631,93.7461,93.6145,93.6968,9300.0
2006-10-13 13:20:00,113.92,114.04,113.89,114.04,13200.0,93.6803,93.779,93.6557,93.779,13200.0
2006-10-13 13:25:00,113.99,114.08,113.97,114.01,6100.0,93.7379,93.8119,93.7215,93.7543,6100.0
2006-10-13 13:30:00,114.04,114.08,113.99,114.0,6600.0,93.779,93.8119,93.7379,93.7461,6600.0
2006-10-13 13:35:00,114.0,114.12,114.0,114.1,7700.0,93.7461,93.8448,93.7461,93.8284,7700.0
2006-10-13 13:40:00,114.08,114.17,114.06,114.06,13700.0,93.8119,93.8859,93.7955,93.7955,13700.0
2006-10-13 13:45:00,114.06,114.16,114.03,114.06,10600.0,93.7955,93.8777,93.7708,93.7955,10600.0
2006-10-13 13:50:00,114.09,114.12,114.0,114.0,7000.0,93.8201,93.8448,93.7461,93.7461,7000.0
2006-10-13 13:55:00,114.0,114.05,113.99,114.0,15500.0,93.7461,93.7872,93.7379,93.7461,15500.0
2006-10-13 14:00:00,114.0,114.34,114.0,114.34,14900.0,93.7461,94.0257,93.7461,94.0257,14900.0
2006-10-13 14:05:00,114.31,114.51,114.31,114.41,22000.0,94.001,94.1655,94.001,94.0833,22000.0
2006-10-13 14:10:00,114.42,114.47,114.4,114.42,20900.0,94.0915,94.1326,94.0751,94.0915,20900.0
2006-10-13 14:15:00,114.42,114.51,114.42,114.47,13400.0,94.0915,94.1655,94.0915,94.1326,13400.0
2006-10-13 14:20:00,114.47,114.55,114.45,114.55,18400.0,94.1326,94.1984,94.1162,94.1984,18400.0
2006-10-13 14:25:00,114.54,114.55,114.39,114.4,26500.0,94.1902,94.1984,94.0668,94.0751,26500.0
2006-10-13 14:30:00,114.41,114.56,114.4,114.52,26100.0,94.0833,94.2066,94.0751,94.1737,26100.0
2006-10-13 14:35:00,114.5,114.5,114.27,114.31,28400.0,94.1573,94.1573,93.9682,94.001,28400.0
2006-10-13 14:40:00,114.32,114.48,114.31,114.41,13200.0,94.0093,94.1408,94.001,94.0833,13200.0
2006-10-13 14:45:00,114.43,114.43,114.22,114.32,16700.0,94.0997,94.0997,93.927,94.0093,16700.0
2006-10-13 14:50:00,114.33,114.33,114.26,114.32,14200.0,94.0175,94.0175,93.9599,94.0093,14200.0
2006-10-13 14:55:00,114.34,114.5,114.26,114.43,70100.0,94.0257,94.1573,93.9599,94.0997,70100.0
2006-10-13 15:00:00,114.44,114.56,114.42,114.5,36700.0,94.1079,94.2066,94.0915,94.1573,36700.0
2006-10-13 15:05:00,114.5,114.51,114.37,114.39,32500.0,94.1573,94.1655,94.0504,94.0668,32500.0
2006-10-13 15:10:00,114.38,114.39,114.25,114.26,15500.0,94.0586,94.0668,93.9517,93.9599,15500.0
2006-10-13 15:15:00,114.25,114.3,114.15,114.15,27100.0,93.9517,93.9928,93.8695,93.8695,27100.0
2006-10-13 15:20:00,114.12,114.17,114.06,114.16,13200.0,93.8448,93.8859,93.7955,93.8777,13200.0
2006-10-13 15:25:00,114.13,114.18,114.01,114.16,14300.0,93.853,93.8941,93.7543,93.8777,14300.0
2006-10-13 15:30:00,114.11,114.12,113.99,114.02,26900.0,93.8366,93.8448,93.7379,93.7626,26900.0
2006-10-13 15:35:00,114.01,114.03,113.91,114.03,44000.0,93.7543,93.7708,93.6721,93.7708,44000.0
2006-10-13 15:40:00,114.03,114.03,113.9,113.91,20200.0,93.7708,93.7708,93.6639,93.6721,20200.0
2006-10-13 15:45:00,113.91,114.02,113.9,114.01,31800.0,93.6721,93.7626,93.6639,93.7543,31800.0
2006-10-13 15:50:00,114.01,114.02,113.92,113.95,32500.0,93.7543,93.7626,93.6803,93.705,32500.0
2006-10-13 15:55:00,113.95,114.03,113.94,114.03,37800.0,93.705,93.7708,93.6968,93.7708,37800.0
2006-10-16 09:30:00,113.99,114.05,113.61,113.83,44000.0,93.7379,93.7872,93.4254,93.6063,44000.0
2006-10-16 09:35:00,113.83,114.05,113.83,114.01,16400.0,93.6063,93.7872,93.6063,93.7543,16400.0
2006-10-16 09:40:00,113.92,114.35,113.9,114.33,33100.0,93.6803,94.0339,93.6639,94.0175,33100.0
2006-10-16 09:45:00,114.34,115.0,114.33,115.0,54000.0,94.0257,94.5685,94.0175,94.5685,54000.0
2006-10-16 09:50:00,115.0,115.6,114.95,115.59,97900.0,94.5685,95.0619,94.5273,95.0536,97900.0
2006-10-16 09:55:00,115.61,115.64,115.21,115.41,32300.0,95.0701,95.0947,94.7411,94.9056,32300.0
2006-10-16 10:00:00,115.41,115.74,115.33,115.69,34900.0,94.9056,95.177,94.8398,95.1359,34900.0
2006-10-16 10:05:00,115.69,116.35,115.69,116.25,68900.0,95.1359,95.6786,95.1359,95.5964,68900.0
2006-10-16 10:10:00,116.25,116.26,115.78,115.86,60300.0,95.5964,95.6046,95.2099,95.2757,60300.0
2006-10-16 10:15:00,115.88,116.24,115.88,115.88,35000.0,95.2921,95.5881,95.2921,95.2921,35000.0
2006-10-16 10:20:00,115.88,115.99,115.72,115.86,22600.0,95.2921,95.3826,95.1605,95.2757,22600.0
2006-10-16 10:25:00,115.8,115.9,115.76,115.88,24300.0,95.2263,95.3086,95.1934,95.2921,24300.0
2006-10-16 10:30:00,115.87,116.11,115.84,116.03,34600.0,95.2839,95.4812,95.2592,95.4155,34600.0
2006-10-16 10:35:00,116.03,116.06,115.89,116.01,40900.0,95.4155,95.4401,95.3003,95.399,40900.0
2006-10-16 10:40:00,116.0,116.06,115.77,115.81,55400.0,95.3908,95.4401,95.2017,95.2345,55400.0
2006-10-16 10:45:00,115.82,116.11,115.82,116.06,42300.0,95.2428,95.4812,95.2428,95.4401,42300.0
2006-10-16 10:50:00,116.06,116.06,115.92,115.93,23300.0,95.4401,95.4401,95.325,95.3332,23300.0
2006-10-16 10:55:00,115.93,115.95,115.82,115.9,33300.0,95.3332,95.3497,95.2428,95.3086,33300.0
2006-10-16 11:00:00,115.89,115.95,115.83,115.95,31600.0,95.3003,95.3497,95.251,95.3497,31600.0
2006-10-16 11:05:00,115.95,115.96,115.84,115.93,26900.0,95.3497,95.3579,95.2592,95.3332,26900.0
2006-10-16 11:10:00,115.94,115.97,115.8,115.8,26400.0,95.3414,95.3661,95.2263,95.2263,26400.0
2006-10-16 11:15:00,115.81,115.91,115.76,115.78,15200.0,95.2345,95.3168,95.1934,95.2099,15200.0
2006-10-16 11:20:00,115.79,115.92,115.72,115.91,15300.0,95.2181,95.325,95.1605,95.3168,15300.0
2006-10-16 11:25:00,115.91,116.01,115.81,115.91,16700.0,95.3168,95.399,95.2345,95.3168,16700.0
2006-10-16 11:30:00,115.92,115.92,115.8,115.88,12500.0,95.325,95.325,95.2263,95.2921,12500.0
2006-10-16 11:35:00,115.88,115.93,115.8,115.9,9700.0,95.2921,95.3332,95.2263,95.3086,9700.0
2006-10-16 11:40:00,115.88,116.0,115.77,116.0,13500.0,95.2921,95.3908,95.2017,95.3908,13500.0
2006-10-16 11:45:00,116.01,116.01,115.86,115.9,17500.0,95.399,95.399,95.2757,95.3086,17500.0
2006-10-16 11:50:00,115.9,115.92,115.81,115.91,13500.0,95.3086,95.325,95.2345,95.3168,13500.0
2006-10-16 11:55:00,115.9,115.97,115.89,115.97,7100.0,95.3086,95.3661,95.3003,95.3661,7100.0
2006-10-16 12:00:00,115.97,116.0,115.93,115.97,12100.0,95.3661,95.3908,95.3332,95.3661,12100.0
2006-10-16 12:05:00,115.97,116.0,115.94,116.0,15600.0,95.3661,95.3908,95.3414,95.3908,15600.0
2006-10-16 12:10:00,116.0,116.09,116.0,116.03,13300.0,95.3908,95.4648,95.3908,95.4155,13300.0
2006-10-16 12:15:00,116.02,116.28,115.99,116.28,25900.0,95.4072,95.621,95.3826,95.621,25900.0
2006-10-16 12:20:00,116.22,116.22,116.03,116.09,24800.0,95.5717,95.5717,95.4155,95.4648,24800.0
2006-10-16 12:25:00,116.09,116.2,116.08,116.19,13600.0,95.4648,95.5553,95.4566,95.547,13600.0
2006-10-16 12:30:00,116.19,116.29,116.16,116.19,20800.0,95.547,95.6293,95.5224,95.547,20800.0
2006-10-16 12:35:00,116.19,116.25,116.15,116.21,24600.0,95.547,95.5964,95.5141,95.5635,24600.0
2006-10-16 12:40:00,116.23,116.53,116.23,116.46,32700.0,95.5799,95.8266,95.5799,95.7691,32700.0
2006-10-16 12:45:00,116.49,116.58,116.39,116.42,37200.0,95.7937,95.8677,95.7115,95.7362,37200.0
2006-10-16 12:50:00,116.46,116.53,116.37,116.53,28500.0,95.7691,95.8266,95.6951,95.8266,28500.0
2006-10-16 12:55:00,116.53,116.65,116.53,116.65,24600.0,95.8266,95.9253,95.8266,95.9253,24600.0
2006-10-16 13:00:00,116.67,116.81,116.57,116.65,28200.0,95.9418,96.0569,95.8595,95.9253,28200.0
2006-10-16 13:05:00,116.66,116.66,116.49,116.53,12400.0,95.9335,95.9335,95.7937,95.8266,12400.0
2006-10-16 13:10:00,116.5,116.67,116.47,116.66,18500.0,95.802,95.9418,95.7773,95.9335,18500.0
2006-10-16 13:15:00,116.66,116.91,116.65,116.87,44500.0,95.9335,96.1391,95.9253,96.1062,44500.0
2006-10-16 13:20:00,116.86,116.9,116.78,116.86,26800.0,96.098,96.1309,96.0322,96.098,26800.0
2006-10-16 13:25:00,116.84,116.97,116.84,116.91,52700.0,96.0816,96.1885,96.0816,96.1391,52700.0
2006-10-16 13:30:00,116.91,116.98,116.91,116.94,32800.0,96.1391,96.1967,96.1391,96.1638,32800.0
2006-10-16 13:35:00,116.94,116.99,116.85,116.85,16100.0,96.1638,96.2049,96.0898,96.0898,16100.0
2006-10-16 13:40:00,116.85,116.88,116.8,116.88,29900.0,96.0898,96.1144,96.0487,96.1144,29900.0
2006-10-16 13:45:00,116.88,116.9,116.8,116.83,28100.0,96.1144,96.1309,96.0487,96.0733,28100.0
2006-10-16 13:50:00,116.83,116.85,116.73,116.74,13300.0,96.0733,96.0898,95.9911,95.9993,13300.0
2006-10-16 13:55:00,116.74,116.78,116.67,116.7,16700.0,95.9993,96.0322,95.9418,95.9664,16700.0
2006-10-16 14:00:00,116.68,116.78,116.68,116.74,14500.0,95.95,96.0322,95.95,95.9993,14500.0
2006-10-16 14:05:00,116.76,116.76,116.48,116.51,33000.0,96.0158,96.0158,95.7855,95.8102,33000.0
2006-10-16 14:10:00,116.49,116.58,116.42,116.58,27800.0,95.7937,95.8677,95.7362,95.8677,27800.0
2006-10-16 14:15:00,116.57,116.61,116.53,116.58,13700.0,95.8595,95.8924,95.8266,95.8677,13700.0
2006-10-16 14:20:00,116.58,116.61,116.55,116.56,14900.0,95.8677,95.8924,95.8431,95.8513,14900.0
2006-10-16 14:25:00,116.56,116.64,116.55,116.63,13400.0,95.8513,95.9171,95.8431,95.9089,13400.0
2006-10-16 14:30:00,116.64,116.68,116.48,116.51,15500.0,95.9171,95.95,95.7855,95.8102,15500.0
2006-10-16 14:35:00,116.51,116.54,116.49,116.53,21700.0,95.8102,95.8349,95.7937,95.8266,21700.0
2006-10-16 14:40:00,116.52,116.6,116.42,116.43,34300.0,95.8184,95.8842,95.7362,95.7444,34300.0
2006-10-16 14:45:00,116.43,116.5,116.42,116.5,31300.0,95.7444,95.802,95.7362,95.802,31300.0
2006-10-16 14:50:00,116.49,116.72,116.45,116.68,25800.0,95.7937,95.9829,95.7608,95.95,25800.0
2006-10-16 14:55:00,116.67,116.7,116.61,116.66,11000.0,95.9418,95.9664,95.8924,95.9335,11000.0
2006-10-16 15:00:00,116.66,116.82,116.66,116.8,18700.0,95.9335,96.0651,95.9335,96.0487,18700.0
2006-10-16 15:05:00,116.8,116.84,116.72,116.75,19500.0,96.0487,96.0816,95.9829,96.0075,19500.0
2006-10-16 15:10:00,116.75,116.87,116.74,116.86,16300.0,96.0075,96.1062,95.9993,96.098,16300.0
2006-10-16 15:15:00,116.86,116.87,116.74,116.82,24600.0,96.098,96.1062,95.9993,96.0651,24600.0
2006-10-16 15:20:00,116.82,116.93,116.77,116.93,29500.0,96.0651,96.1556,96.024,96.1556,29500.0
2006-10-16 15:25:00,116.93,117.0,116.93,116.95,49900.0,96.1556,96.2131,96.1556,96.172,49900.0
2006-10-16 15:30:00,116.95,116.96,116.88,116.92,33500.0,96.172,96.1802,96.1144,96.1473,33500.0
2006-10-16 15:35:00,116.92,116.93,116.81,116.85,48100.0,96.1473,96.1556,96.0569,96.0898,48100.0
2006-10-16 15:40:00,116.86,116.93,116.76,116.79,48300.0,96.098,96.1556,96.0158,96.0404,48300.0
2006-10-16 15:45:00,116.81,116.86,116.75,116.83,41700.0,96.0569,96.098,96.0075,96.0733,41700.0
2006-10-16 15:50:00,116.81,116.85,116.53,116.6,91700.0,96.0569,96.0898,95.8266,95.8842,91700.0
2006-10-16 15:55:00,116.6,116.66,116.56,116.58,85600.0,95.8842,95.9335,95.8513,95.8677,85600.0
2006-10-17 09:30:00,116.14,116.15,115.64,115.75,48600.0,95.5059,95.5141,95.0947,95.1852,48600.0
2006-10-17 09:35:00,115.64,115.77,115.14,115.14,84400.0,95.0947,95.2017,94.6836,94.6836,84400.0
2006-10-17 09:40:00,115.14,115.22,114.79,114.9,74900.0,94.6836,94.7494,94.3958,94.4862,74900.0
2006-10-17 09:45:00,114.85,115.28,114.68,115.21,89100.0,94.4451,94.7987,94.3053,94.7411,89100.0
2006-10-17 09:50:00,115.19,115.21,114.74,115.17,69200.0,94.7247,94.7411,94.3546,94.7083,69200.0
2006-10-17 09:55:00,115.12,115.13,114.88,115.06,40800.0,94.6671,94.6754,94.4698,94.6178,40800.0
2006-10-17 10:00:00,115.06,115.36,114.9,115.14,56900.0,94.6178,94.8645,94.4862,94.6836,56900.0
2006-10-17 10:05:00,115.1,115.14,114.89,115.05,36900.0,94.6507,94.6836,94.478,94.6096,36900.0
2006-10-17 10:10:00,115.02,115.14,114.9,115.0,61100.0,94.5849,94.6836,94.4862,94.5685,61100.0
2006-10-17 10:15:00,115.0,115.01,114.7,114.71,27100.0,94.5685,94.5767,94.3218,94.33,27100.0
2006-10-17 10:20:00,114.72,114.75,114.53,114.65,27300.0,94.3382,94.3629,94.182,94.2806,27300.0
2006-10-17 10:25:00,114.64,114.68,113.91,114.02,98500.0,94.2724,94.3053,93.6721,93.7626,98500.0
2006-10-17 10:30:00,114.0,114.0,113.82,113.93,50200.0,93.7461,93.7461,93.5981,93.6886,50200.0
2006-10-17 10:35:00,113.91,113.92,113.61,113.62,42300.0,93.6721,93.6803,93.4254,93.4336,42300.0
2006-10-17 10:40:00,113.65,113.91,113.61,113.84,45000.0,93.4583,93.6721,93.4254,93.6145,45000.0
2006-10-17 10:45:00,113.84,114.12,113.79,114.0,42700.0,93.6145,93.8448,93.5734,93.7461,42700.0
2006-10-17 10:50:00,113.99,114.17,113.95,114.1,20900.0,93.7379,93.8859,93.705,93.8284,20900.0
2006-10-17 10:55:00,114.11,114.14,113.95,114.0,13100.0,93.8366,93.8612,93.705,93.7461,13100.0
2006-10-17 11:00:00,114.0,114.0,113.88,113.91,21500.0,93.7461,93.7461,93.6474,93.6721,21500.0
2006-10-17 11:05:00,113.9,114.01,113.83,113.95,17900.0,93.6639,93.7543,93.6063,93.705,17900.0
2006-10-17 11:10:00,113.95,114.08,113.81,113.85,13100.0,93.705,93.8119,93.5899,93.6228,13100.0
2006-10-17 11:15:00,113.88,114.01,113.86,113.86,15500.0,93.6474,93.7543,93.631,93.631,15500.0
2006-10-17 11:20:00,113.9,113.9,113.71,113.72,21700.0,93.6639,93.6639,93.5076,93.5159,21700.0
2006-10-17 11:25:00,113.73,113.82,113.6,113.71,27200.0,93.5241,93.5981,93.4172,93.5076,27200.0
2006-10-17 11:30:00,113.69,113.75,113.67,113.7,16500.0,93.4912,93.5405,93.4748,93.4994,16500.0
2006-10-17 11:35:00,113.68,113.74,113.6,113.62,32000.0,93.483,93.5323,93.4172,93.4336,32000.0
2006-10-17 11:40:00,113.62,113.68,113.56,113.64,15200.0,93.4336,93.483,93.3843,93.4501,15200.0
2006-10-17 11:45:00,113.65,113.73,113.58,113.68,29600.0,93.4583,93.5241,93.4007,93.483,29600.0
2006-10-17 11:50:00,113.67,113.77,113.65,113.73,52300.0,93.4748,93.557,93.4583,93.5241,52300.0
2006-10-17 11:55:00,113.73,113.88,113.67,113.8,44400.0,93.5241,93.6474,93.4748,93.5817,44400.0
2006-10-17 12:00:00,113.75,113.87,113.74,113.78,15400.0,93.5405,93.6392,93.5323,93.5652,15400.0
2006-10-17 12:05:00,113.79,113.86,113.66,113.7,15100.0,93.5734,93.631,93.4665,93.4994,15100.0
2006-10-17 12:10:00,113.71,113.85,113.66,113.79,15700.0,93.5076,93.6228,93.4665,93.5734,15700.0
2006-10-17 12:15:00,113.8,114.0,113.78,113.95,32200.0,93.5817,93.7461,93.5652,93.705,32200.0
2006-10-17 12:20:00,113.97,114.1,113.95,114.02,28200.0,93.7215,93.8284,93.705,93.7626,28200.0
2006-10-17 12:25:00,114.03,114.23,114.03,114.16,37100.0,93.7708,93.9353,93.7708,93.8777,37100.0
2006-10-17 12:30:00,114.23,114.23,114.01,114.11,19800.0,93.9353,93.9353,93.7543,93.8366,19800.0
2006-10-17 12:35:00,114.11,114.19,114.11,114.15,8300.0,93.8366,93.9024,93.8366,93.8695,8300.0
2006-10-17 12:40:00,114.17,114.2,114.04,114.15,39800.0,93.8859,93.9106,93.779,93.8695,39800.0
2006-10-17 12:45:00,114.2,114.27,114.17,114.26,13100.0,93.9106,93.9682,93.8859,93.9599,13100.0
2006-10-17 12:50:00,114.26,114.36,114.24,114.33,17500.0,93.9599,94.0422,93.9435,94.0175,17500.0
2006-10-17 12:55:00,114.29,114.46,114.29,114.45,41200.0,93.9846,94.1244,93.9846,94.1162,41200.0
2006-10-17 13:00:00,114.46,114.67,114.4,114.6,45000.0,94.1244,94.2971,94.0751,94.2395,45000.0
2006-10-17 13:05:00,114.58,114.64,114.41,114.46,15300.0,94.2231,94.2724,94.0833,94.1244,15300.0
2006-10-17 13:10:00,114.44,114.48,114.36,114.41,7600.0,94.1079,94.1408,94.0422,94.0833,7600.0
2006-10-17 13:15:00,114.39,114.46,114.37,114.4,10100.0,94.0668,94.1244,94.0504,94.0751,10100.0
2006-10-17 13:20:00,114.4,114.43,114.35,114.37,12500.0,94.0751,94.0997,94.0339,94.0504,12500.0
2006-10-17 13:25:00,114.37,114.37,114.09,114.27,31900.0,94.0504,94.0504,93.8201,93.9682,31900.0
2006-10-17 13:30:00,114.3,114.35,114.21,114.35,5700.0,93.9928,94.0339,93.9188,94.0339,5700.0
2006-10-17 13:35:00,114.35,114.37,114.3,114.3,11100.0,94.0339,94.0504,93.9928,93.9928,11100.0
2006-10-17 13:40:00,114.3,114.34,114.27,114.34,11000.0,93.9928,94.0257,93.9682,94.0257,11000.0
2006-10-17 13:45:00,114.35,114.63,114.35,114.63,25800.0,94.0339,94.2642,94.0339,94.2642,25800.0
2006-10-17 13:50:00,114.63,114.83,114.61,114.83,47200.0,94.2642,94.4287,94.2477,94.4287,47200.0
2006-10-17 13:55:00,114.8,114.9,114.79,114.85,22500.0,94.404,94.4862,94.3958,94.4451,22500.0
2006-10-17 14:00:00,114.85,114.92,114.83,114.88,25200.0,94.4451,94.5027,94.4287,94.4698,25200.0
2006-10-17 14:05:00,114.89,114.94,114.73,114.75,42400.0,94.478,94.5191,94.3464,94.3629,42400.0
2006-10-17 14:10:00,114.76,114.91,114.75,114.87,30500.0,94.3711,94.4944,94.3629,94.4616,30500.0
2006-10-17 14:15:00,114.84,114.99,114.84,114.97,15900.0,94.4369,94.5602,94.4369,94.5438,15900.0
2006-10-17 14:20:00,114.97,115.25,114.97,115.24,57500.0,94.5438,94.774,94.5438,94.7658,57500.0
2006-10-17 14:25:00,115.24,115.44,115.16,115.29,57300.0,94.7658,94.9303,94.7,94.8069,57300.0
2006-10-17 14:30:00,115.25,115.37,115.23,115.37,44900.0,94.774,94.8727,94.7576,94.8727,44900.0
2006-10-17 14:35:00,115.37,115.61,115.37,115.58,54700.0,94.8727,95.0701,94.8727,95.0454,54700.0
2006-10-17 14:40:00,115.57,115.58,115.37,115.57,47000.0,95.0372,95.0454,94.8727,95.0372,47000.0
2006-10-17 14:45:00,115.6,115.69,115.53,115.6,23500.0,95.0619,95.1359,95.0043,95.0619,23500.0
2006-10-17 14:50:00,115.59,115.6,115.52,115.53,33000.0,95.0536,95.0619,94.9961,95.0043,33000.0
2006-10-17 14:55:00,115.51,115.6,115.36,115.58,31400.0,94.9878,95.0619,94.8645,95.0454,31400.0
2006-10-17 15:00:00,115.58,115.66,115.49,115.66,41800.0,95.0454,95.1112,94.9714,95.1112,41800.0
2006-10-17 15:05:00,115.67,115.78,115.6,115.6,67900.0,95.1194,95.2099,95.0619,95.0619,67900.0
2006-10-17 15:10:00,115.64,115.78,115.57,115.74,30500.0,95.0947,95.2099,95.0372,95.177,30500.0
2006-10-17 15:15:00,115.7,115.74,115.63,115.63,25400.0,95.1441,95.177,95.0865,95.0865,25400.0
2006-10-17 15:20:00,115.62,115.79,115.59,115.78,37200.0,95.0783,95.2181,95.0536,95.2099,37200.0
2006-10-17 15:25:00,115.79,115.93,115.76,115.93,44700.0,95.2181,95.3332,95.1934,95.3332,44700.0
2006-10-17 15:30:00,115.94,116.0,115.91,115.96,64300.0,95.3414,95.3908,95.3168,95.3579,64300.0
2006-10-17 15:35:00,115.96,116.17,115.91,116.17,91500.0,95.3579,95.5306,95.3168,95.5306,91500.0
2006-10-17 15:40:00,116.18,116.2,116.04,116.05,44800.0,95.5388,95.5553,95.4237,95.4319,44800.0
2006-10-17 15:45:00,116.05,116.07,115.54,115.54,89300.0,95.4319,95.4484,95.0125,95.0125,89300.0
2006-10-17 15:50:00,115.53,115.64,115.49,115.58,75400.0,95.0043,95.0947,94.9714,95.0454,75400.0
2006-10-17 15:55:00,115.58,115.9,115.58,115.85,96200.0,95.0454,95.3086,95.0454,95.2674,96200.0
2006-10-18 09:30:00,116.42,116.98,116.31,116.59,68200.0,95.7362,96.1967,95.6457,95.876,68200.0
2006-10-18 09:35:00,116.59,116.89,116.4,116.89,34600.0,95.876,96.1227,95.7197,96.1227,34600.0
2006-10-18 09:40:00,116.81,116.97,116.59,116.73,46300.0,96.0569,96.1885,95.876,95.9911,46300.0
2006-10-18 09:45:00,116.74,116.94,116.65,116.7,58900.0,95.9993,96.1638,95.9253,95.9664,58900.0
2006-10-18 09:50:00,116.7,116.8,116.08,116.15,69600.0,95.9664,96.0487,95.4566,95.5141,69600.0
2006-10-18 09:55:00,116.14,116.46,116.06,116.37,35700.0,95.5059,95.7691,95.4401,95.6951,35700.0
2006-10-18 10:00:00,116.45,116.45,116.2,116.25,19400.0,95.7608,95.7608,95.5553,95.5964,19400.0
2006-10-18 10:05:00,116.25,116.32,115.92,116.19,27600.0,95.5964,95.6539,95.325,95.547,27600.0
2006-10-18 10:10:00,116.12,116.23,115.91,116.15,30200.0,95.4895,95.5799,95.3168,95.5141,30200.0
2006-10-18 10:15:00,116.12,116.15,115.9,115.91,51100.0,95.4895,95.5141,95.3086,95.3168,51100.0
2006-10-18 10:20:00,115.91,115.98,115.16,115.26,48300.0,95.3168,95.3743,94.7,94.7823,48300.0
2006-10-18 10:25:00,115.29,115.36,115.12,115.13,41800.0,94.8069,94.8645,94.6671,94.6754,41800.0
2006-10-18 10:30:00,115.08,115.2,114.95,115.09,36500.0,94.6342,94.7329,94.5273,94.6425,36500.0
2006-10-18 10:35:00,115.11,115.13,114.5,114.68,33500.0,94.6589,94.6754,94.1573,94.3053,33500.0
2006-10-18 10:40:00,114.67,114.73,114.5,114.58,27100.0,94.2971,94.3464,94.1573,94.2231,27100.0
2006-10-18 10:45:00,114.58,114.59,113.78,114.09,75600.0,94.2231,94.2313,93.5652,93.8201,75600.0
2006-10-18 10:50:00,114.06,114.5,114.03,114.18,65200.0,93.7955,94.1573,93.7708,93.8941,65200.0
2006-10-18 10:55:00,114.17,114.5,114.07,114.28,41700.0,93.8859,94.1573,93.8037,93.9764,41700.0
2006-10-18 11:00:00,114.27,114.41,114.2,114.25,34300.0,93.9682,94.0833,93.9106,93.9517,34300.0
2006-10-18 11:05:00,114.27,114.49,114.27,114.34,18200.0,93.9682,94.1491,93.9682,94.0257,18200.0
2006-10-18 11:10:00,114.34,114.54,114.34,114.5,19300.0,94.0257,94.1902,94.0257,94.1573,19300.0
2006-10-18 11:15:00,114.51,114.76,114.47,114.51,34800.0,94.1655,94.3711,94.1326,94.1655,34800.0
2006-10-18 11:20:00,114.51,114.75,114.46,114.46,29700.0,94.1655,94.3629,94.1244,94.1244,29700.0
2006-10-18 11:25:00,114.41,114.62,114.37,114.61,22200.0,94.0833,94.256,94.0504,94.2477,22200.0
2006-10-18 11:30:00,114.61,114.73,114.25,114.31,22100.0,94.2477,94.3464,93.9517,94.001,22100.0
2006-10-18 11:35:00,114.33,114.47,114.3,114.34,14800.0,94.0175,94.1326,93.9928,94.0257,14800.0
2006-10-18 11:40:00,114.41,114.55,114.33,114.36,14000.0,94.0833,94.1984,94.0175,94.0422,14000.0
2006-10-18 11:45:00,114.36,114.72,114.35,114.72,28100.0,94.0422,94.3382,94.0339,94.3382,28100.0
2006-10-18 11:50:00,114.77,114.83,114.65,114.68,19100.0,94.3793,94.4287,94.2806,94.3053,19100.0
2006-10-18 11:55:00,114.68,114.77,114.64,114.67,22600.0,94.3053,94.3793,94.2724,94.2971,22600.0
2006-10-18 12:00:00,114.65,114.66,114.49,114.49,8400.0,94.2806,94.2889,94.1491,94.1491,8400.0
2006-10-18 12:05:00,114.49,114.55,114.3,114.36,14400.0,94.1491,94.1984,93.9928,94.0422,14400.0
2006-10-18 12:10:00,114.35,114.48,114.35,114.43,8800.0,94.0339,94.1408,94.0339,94.0997,8800.0
2006-10-18 12:15:00,114.42,114.45,114.27,114.3,11600.0,94.0915,94.1162,93.9682,93.9928,11600.0
2006-10-18 12:20:00,114.31,114.49,114.29,114.29,12800.0,94.001,94.1491,93.9846,93.9846,12800.0
2006-10-18 12:25:00,114.32,114.44,114.25,114.44,8400.0,94.0093,94.1079,93.9517,94.1079,8400.0
2006-10-18 12:30:00,114.44,114.48,114.26,114.26,7700.0,94.1079,94.1408,93.9599,93.9599,7700.0
2006-10-18 12:35:00,114.22,114.22,114.14,114.22,11000.0,93.927,93.927,93.8612,93.927,11000.0
2006-10-18 12:40:00,114.22,114.25,114.15,114.16,11000.0,93.927,93.9517,93.8695,93.8777,11000.0
2006-10-18 12:45:00,114.16,114.19,114.03,114.08,15600.0,93.8777,93.9024,93.7708,93.8119,15600.0
2006-10-18 12:50:00,114.02,114.02,113.91,113.93,18100.0,93.7626,93.7626,93.6721,93.6886,18100.0
2006-10-18 12:55:00,113.93,113.94,113.83,113.83,20300.0,93.6886,93.6968,93.6063,93.6063,20300.0
2006-10-18 13:00:00,113.81,113.84,113.54,113.55,39300.0,93.5899,93.6145,93.3678,93.3761,39300.0
2006-10-18 13:05:00,113.54,113.58,113.42,113.53,36500.0,93.3678,93.4007,93.2692,93.3596,36500.0
2006-10-18 13:10:00,113.53,113.82,113.53,113.77,27600.0,93.3596,93.5981,93.3596,93.557,27600.0
2006-10-18 13:15:00,113.74,113.76,113.49,113.51,17900.0,93.5323,93.5488,93.3267,93.3432,17900.0
2006-10-18 13:20:00,113.51,113.51,113.2,113.22,26100.0,93.3432,93.3432,93.0883,93.1047,26100.0
2006-10-18 13:25:00,113.22,113.31,113.0,113.0,37000.0,93.1047,93.1787,92.9238,92.9238,37000.0
2006-10-18 13:30:00,113.0,113.0,112.67,112.9,76500.0,92.9238,92.9238,92.6524,92.8416,76500.0
2006-10-18 13:35:00,112.9,113.3,112.86,112.97,64400.0,92.8416,93.1705,92.8087,92.8991,64400.0
2006-10-18 13:40:00,112.97,113.07,112.7,112.8,44600.0,92.8991,92.9813,92.6771,92.7593,44600.0
2006-10-18 13:45:00,112.81,112.89,112.7,112.82,25900.0,92.7675,92.8333,92.6771,92.7758,25900.0
2006-10-18 13:50:00,112.82,112.91,112.75,112.87,19200.0,92.7758,92.8498,92.7182,92.8169,19200.0
2006-10-18 13:55:00,112.87,113.21,112.84,113.19,21200.0,92.8169,93.0965,92.7922,93.08,21200.0
2006-10-18 14:00:00,113.15,113.22,112.97,113.12,24700.0,93.0471,93.1047,92.8991,93.0225,24700.0
2006-10-18 14:05:00,113.07,113.23,113.01,113.07,14600.0,92.9813,93.1129,92.932,92.9813,14600.0
2006-10-18 14:10:00,113.08,113.1,112.79,113.03,24200.0,92.9896,93.006,92.7511,92.9485,24200.0
2006-10-18 14:15:00,113.04,113.46,113.04,113.46,31600.0,92.9567,93.3021,92.9567,93.3021,31600.0
2006-10-18 14:20:00,113.45,113.74,113.25,113.71,40200.0,93.2938,93.5323,93.1294,93.5076,40200.0
2006-10-18 14:25:00,113.71,113.84,113.59,113.62,34700.0,93.5076,93.6145,93.409,93.4336,34700.0
2006-10-18 14:30:00,113.61,113.63,113.41,113.45,30800.0,93.4254,93.4419,93.2609,93.2938,30800.0
2006-10-18 14:35:00,113.46,113.72,113.44,113.64,18700.0,93.3021,93.5159,93.2856,93.4501,18700.0
2006-10-18 14:40:00,113.64,113.76,113.29,113.43,27900.0,93.4501,93.5488,93.1623,93.2774,27900.0
2006-10-18 14:45:00,113.45,113.55,113.23,113.52,20000.0,93.2938,93.3761,93.1129,93.3514,20000.0
2006-10-18 14:50:00,113.52,113.52,113.32,113.33,15400.0,93.3514,93.3514,93.1869,93.1952,15400.0
2006-10-18 14:55:00,113.33,113.4,113.24,113.32,19400.0,93.1952,93.2527,93.1211,93.1869,19400.0
2006-10-18 15:00:00,113.32,113.38,113.09,113.15,18200.0,93.1869,93.2363,92.9978,93.0471,18200.0
2006-10-18 15:05:00,113.16,113.27,112.88,113.23,41600.0,93.0554,93.1458,92.8251,93.1129,41600.0
2006-10-18 15:10:00,113.23,113.56,113.23,113.25,24200.0,93.1129,93.3843,93.1129,93.1294,24200.0
2006-10-18 15:15:00,113.26,113.41,113.2,113.25,19700.0,93.1376,93.2609,93.0883,93.1294,19700.0
2006-10-18 15:20:00,113.21,113.26,113.09,113.14,21100.0,93.0965,93.1376,92.9978,93.0389,21100.0
2006-10-18 15:25:00,113.14,113.16,112.96,112.97,27100.0,93.0389,93.0554,92.8909,92.8991,27100.0
2006-10-18 15:30:00,112.97,113.46,112.96,113.46,40000.0,92.8991,93.3021,92.8909,93.3021,40000.0
2006-10-18 15:35:00,113.45,113.45,113.04,113.07,38200.0,93.2938,93.2938,92.9567,92.9813,38200.0
2006-10-18 15:40:00,113.05,113.42,113.05,113.38,27600.0,92.9649,93.2692,92.9649,93.2363,27600.0
2006-10-18 15:45:00,113.35,113.54,113.0,113.42,39300.0,93.2116,93.3678,92.9238,93.2692,39300.0
2006-10-18 15:50:00,113.44,113.51,113.4,113.51,47400.0,93.2856,93.3432,93.2527,93.3432,47400.0
2006-10-18 15:55:00,113.5,113.63,113.44,113.46,67800.0,93.335,93.4419,93.2856,93.3021,67800.0
2006-10-19 09:30:00,113.8,114.22,113.74,114.2,64600.0,93.5817,93.927,93.5323,93.9106,64600.0
2006-10-19 09:35:00,114.2,114.2,113.83,113.94,33400.0,93.9106,93.9106,93.6063,93.6968,33400.0
2006-10-19 09:40:00,113.98,114.04,113.81,114.0,35500.0,93.7297,93.779,93.5899,93.7461,35500.0
2006-10-19 09:45:00,114.0,114.2,113.86,113.91,18000.0,93.7461,93.9106,93.631,93.6721,18000.0
2006-10-19 09:50:00,113.97,114.76,113.94,114.45,32900.0,93.7215,94.3711,93.6968,94.1162,32900.0
2006-10-19 09:55:00,114.44,115.04,114.1,114.91,38200.0,94.1079,94.6013,93.8284,94.4944,38200.0
2006-10-19 10:00:00,114.9,115.2,114.75,115.19,30800.0,94.4862,94.7329,94.3629,94.7247,30800.0
2006-10-19 10:05:00,115.18,115.49,115.16,115.34,27900.0,94.7165,94.9714,94.7,94.848,27900.0
2006-10-19 10:10:00,115.3,115.3,114.86,114.95,34600.0,94.8152,94.8152,94.4533,94.5273,34600.0
2006-10-19 10:15:00,114.96,115.19,114.95,115.19,28400.0,94.5356,94.7247,94.5273,94.7247,28400.0
2006-10-19 10:20:00,115.19,115.46,115.16,115.28,28600.0,94.7247,94.9467,94.7,94.7987,28600.0
2006-10-19 10:25:00,115.29,115.47,115.23,115.25,31500.0,94.8069,94.955,94.7576,94.774,31500.0
2006-10-19 10:30:00,115.25,116.0,115.25,115.96,76300.0,94.774,95.3908,94.774,95.3579,76300.0
2006-10-19 10:35:00,115.96,116.0,115.73,115.73,44000.0,95.3579,95.3908,95.1688,95.1688,44000.0
2006-10-19 10:40:00,115.7,115.87,115.5,115.51,16000.0,95.1441,95.2839,94.9796,94.9878,16000.0
2006-10-19 10:45:00,115.48,115.5,115.18,115.38,27100.0,94.9632,94.9796,94.7165,94.8809,27100.0
2006-10-19 10:50:00,115.4,115.44,115.2,115.39,18000.0,94.8974,94.9303,94.7329,94.8892,18000.0
2006-10-19 10:55:00,115.4,115.42,115.24,115.34,19100.0,94.8974,94.9138,94.7658,94.848,19100.0
2006-10-19 11:00:00,115.35,115.35,114.99,114.99,21500.0,94.8563,94.8563,94.5602,94.5602,21500.0
2006-10-19 11:05:00,114.98,115.16,114.95,115.01,19500.0,94.552,94.7,94.5273,94.5767,19500.0
2006-10-19 11:10:00,115.02,115.35,115.01,115.27,22000.0,94.5849,94.8563,94.5767,94.7905,22000.0
2006-10-19 11:15:00,115.25,115.44,115.15,115.18,19500.0,94.774,94.9303,94.6918,94.7165,19500.0
2006-10-19 11:20:00,115.18,115.46,115.18,115.46,21700.0,94.7165,94.9467,94.7165,94.9467,21700.0
2006-10-19 11:25:00,115.45,115.46,115.26,115.36,8200.0,94.9385,94.9467,94.7823,94.8645,8200.0
2006-10-19 11:30:00,115.35,115.4,115.2,115.4,12200.0,94.8563,94.8974,94.7329,94.8974,12200.0
2006-10-19 11:35:00,115.4,115.45,115.32,115.32,22000.0,94.8974,94.9385,94.8316,94.8316,22000.0
2006-10-19 11:40:00,115.32,115.35,115.17,115.25,31100.0,94.8316,94.8563,94.7083,94.774,31100.0
2006-10-19 11:45:00,115.26,115.3,115.04,115.1,11000.0,94.7823,94.8152,94.6013,94.6507,11000.0
2006-10-19 11:50:00,115.11,115.17,115.01,115.13,16400.0,94.6589,94.7083,94.5767,94.6754,16400.0
2006-10-19 11:55:00,115.17,115.22,115.09,115.14,12200.0,94.7083,94.7494,94.6425,94.6836,12200.0
2006-10-19 12:00:00,115.14,115.14,114.86,115.0,25900.0,94.6836,94.6836,94.4533,94.5685,25900.0
2006-10-19 12:05:00,115.0,115.1,114.97,115.08,20200.0,94.5685,94.6507,94.5438,94.6342,20200.0
2006-10-19 12:10:00,115.1,115.22,115.1,115.21,10100.0,94.6507,94.7494,94.6507,94.7411,10100.0
2006-10-19 12:15:00,115.2,115.2,114.99,115.02,9400.0,94.7329,94.7329,94.5602,94.5849,9400.0
2006-10-19 12:20:00,115.04,115.24,114.97,115.05,19200.0,94.6013,94.7658,94.5438,94.6096,19200.0
2006-10-19 12:25:00,115.05,115.1,115.02,115.1,10300.0,94.6096,94.6507,94.5849,94.6507,10300.0
2006-10-19 12:30:00,115.09,115.25,115.0,115.24,13500.0,94.6425,94.774,94.5685,94.7658,13500.0
2006-10-19 12:35:00,115.25,115.25,115.1,115.13,6800.0,94.774,94.774,94.6507,94.6754,6800.0
2006-10-19 12:40:00,115.13,115.13,115.0,115.08,6100.0,94.6754,94.6754,94.5685,94.6342,6100.0
2006-10-19 12:45:00,115.06,115.12,114.96,114.97,7400.0,94.6178,94.6671,94.5356,94.5438,7400.0
2006-10-19 12:50:00,114.97,114.97,114.8,114.88,8800.0,94.5438,94.5438,94.404,94.4698,8800.0
2006-10-19 12:55:00,114.92,115.0,114.81,114.98,9500.0,94.5027,94.5685,94.4122,94.552,9500.0
2006-10-19 13:00:00,114.95,114.95,114.88,114.91,16500.0,94.5273,94.5273,94.4698,94.4944,16500.0
2006-10-19 13:05:00,114.9,114.96,114.79,114.96,9600.0,94.4862,94.5356,94.3958,94.5356,9600.0
2006-10-19 13:10:00,114.97,115.15,114.97,115.08,16600.0,94.5438,94.6918,94.5438,94.6342,16600.0
2006-10-19 13:15:00,115.09,115.3,115.09,115.29,22100.0,94.6425,94.8152,94.6425,94.8069,22100.0
2006-10-19 13:20:00,115.28,115.36,115.18,115.21,9500.0,94.7987,94.8645,94.7165,94.7411,9500.0
2006-10-19 13:25:00,115.16,115.23,115.15,115.16,10200.0,94.7,94.7576,94.6918,94.7,10200.0
2006-10-19 13:30:00,115.14,115.14,114.93,115.02,21600.0,94.6836,94.6836,94.5109,94.5849,21600.0
2006-10-19 13:35:00,115.02,115.14,115.01,115.11,10000.0,94.5849,94.6836,94.5767,94.6589,10000.0
2006-10-19 13:40:00,115.11,115.13,115.01,115.12,8800.0,94.6589,94.6754,94.5767,94.6671,8800.0
2006-10-19 13:45:00,115.13,115.13,115.03,115.11,10500.0,94.6754,94.6754,94.5931,94.6589,10500.0
2006-10-19 13:50:00,115.11,115.11,114.9,114.9,8600.0,94.6589,94.6589,94.4862,94.4862,8600.0
2006-10-19 13:55:00,114.89,114.95,114.79,114.79,11700.0,94.478,94.5273,94.3958,94.3958,11700.0
2006-10-19 14:00:00,114.86,114.87,114.68,114.72,18500.0,94.4533,94.4616,94.3053,94.3382,18500.0
2006-10-19 14:05:00,114.67,114.75,114.55,114.62,12800.0,94.2971,94.3629,94.1984,94.256,12800.0
2006-10-19 14:10:00,114.64,114.8,114.64,114.73,9400.0,94.2724,94.404,94.2724,94.3464,9400.0
2006-10-19 14:15:00,114.73,114.8,114.68,114.76,11200.0,94.3464,94.404,94.3053,94.3711,11200.0
2006-10-19 14:20:00,114.77,114.89,114.74,114.85,14700.0,94.3793,94.478,94.3546,94.4451,14700.0
2006-10-19 14:25:00,114.85,114.93,114.65,114.93,12400.0,94.4451,94.5109,94.2806,94.5109,12400.0
2006-10-19 14:30:00,114.95,115.19,114.89,114.96,33600.0,94.5273,94.7247,94.478,94.5356,33600.0
2006-10-19 14:35:00,114.97,115.2,114.92,115.17,10700.0,94.5438,94.7329,94.5027,94.7083,10700.0
2006-10-19 14:40:00,115.16,115.2,115.05,115.09,18600.0,94.7,94.7329,94.6096,94.6425,18600.0
2006-10-19 14:45:00,115.13,115.2,115.11,115.2,12400.0,94.6754,94.7329,94.6589,94.7329,12400.0
2006-10-19 14:50:00,115.23,115.37,115.22,115.3,17700.0,94.7576,94.8727,94.7494,94.8152,17700.0
2006-10-19 14:55:00,115.27,115.47,115.24,115.42,18000.0,94.7905,94.955,94.7658,94.9138,18000.0
2006-10-19 15:00:00,115.42,115.44,115.21,115.21,15100.0,94.9138,94.9303,94.7411,94.7411,15100.0
2006-10-19 15:05:00,115.22,115.24,115.02,115.19,21900.0,94.7494,94.7658,94.5849,94.7247,21900.0
2006-10-19 15:10:00,115.2,115.2,115.04,115.07,10900.0,94.7329,94.7329,94.6013,94.626,10900.0
2006-10-19 15:15:00,115.06,115.24,114.98,115.24,16100.0,94.6178,94.7658,94.552,94.7658,16100.0
2006-10-19 15:20:00,115.23,115.25,115.16,115.17,14600.0,94.7576,94.774,94.7,94.7083,14600.0
2006-10-19 15:25:00,115.15,115.16,115.09,115.11,13200.0,94.6918,94.7,94.6425,94.6589,13200.0
2006-10-19 15:30:00,115.11,115.21,115.05,115.19,26700.0,94.6589,94.7411,94.6096,94.7247,26700.0
2006-10-19 15:35:00,115.18,115.26,115.13,115.22,21000.0,94.7165,94.7823,94.6754,94.7494,21000.0
2006-10-19 15:40:00,115.24,115.35,115.2,115.31,47700.0,94.7658,94.8563,94.7329,94.8234,47700.0
2006-10-19 15:45:00,115.32,115.63,115.32,115.51,76100.0,94.8316,95.0865,94.8316,94.9878,76100.0
2006-10-19 15:50:00,115.51,115.51,115.16,115.19,54400.0,94.9878,94.9878,94.7,94.7247,54400.0
2006-10-19 15:55:00,115.17,115.28,115.16,115.24,52300.0,94.7083,94.7987,94.7,94.7658,52300.0
2006-10-20 09:30:00,115.95,115.95,115.21,115.39,193000.0,95.3497,95.3497,94.7411,94.8892,193000.0
2006-10-20 09:35:00,115.34,115.42,115.0,115.26,34200.0,94.848,94.9138,94.5685,94.7823,34200.0
2006-10-20 09:40:00,115.07,115.29,114.51,115.28,32600.0,94.626,94.8069,94.1655,94.7987,32600.0
2006-10-20 09:45:00,115.15,115.29,114.93,114.94,27600.0,94.6918,94.8069,94.5109,94.5191,27600.0
2006-10-20 09:50:00,114.97,115.17,114.9,115.09,29500.0,94.5438,94.7083,94.4862,94.6425,29500.0
2006-10-20 09:55:00,115.07,115.21,114.81,115.08,38400.0,94.626,94.7411,94.4122,94.6342,38400.0
2006-10-20 10:00:00,115.12,115.25,114.99,115.0,18000.0,94.6671,94.774,94.5602,94.5685,18000.0
2006-10-20 10:05:00,115.0,115.04,114.71,114.86,22200.0,94.5685,94.6013,94.33,94.4533,22200.0
2006-10-20 10:10:00,114.8,114.92,114.76,114.89,9200.0,94.404,94.5027,94.3711,94.478,9200.0
2006-10-20 10:15:00,114.87,115.05,114.8,115.02,14700.0,94.4616,94.6096,94.404,94.5849,14700.0
2006-10-20 10:20:00,115.05,115.31,115.0,115.18,41500.0,94.6096,94.8234,94.5685,94.7165,41500.0
2006-10-20 10:25:00,115.11,115.13,114.96,115.13,20300.0,94.6589,94.6754,94.5356,94.6754,20300.0
2006-10-20 10:30:00,115.07,115.08,114.88,115.07,9300.0,94.626,94.6342,94.4698,94.626,9300.0
2006-10-20 10:35:00,115.07,115.33,115.07,115.18,25700.0,94.626,94.8398,94.626,94.7165,25700.0
2006-10-20 10:40:00,115.2,115.22,115.14,115.2,12000.0,94.7329,94.7494,94.6836,94.7329,12000.0
2006-10-20 10:45:00,115.2,115.35,115.2,115.35,29100.0,94.7329,94.8563,94.7329,94.8563,29100.0
2006-10-20 10:50:00,115.29,115.35,115.13,115.32,11700.0,94.8069,94.8563,94.6754,94.8316,11700.0
2006-10-20 10:55:00,115.32,115.42,115.28,115.42,18700.0,94.8316,94.9138,94.7987,94.9138,18700.0
2006-10-20 11:00:00,115.47,115.65,115.45,115.63,18100.0,94.955,95.103,94.9385,95.0865,18100.0
2006-10-20 11:05:00,115.6,115.6,115.46,115.47,10000.0,95.0619,95.0619,94.9467,94.955,10000.0
2006-10-20 11:10:00,115.46,115.46,115.2,115.35,21300.0,94.9467,94.9467,94.7329,94.8563,21300.0
2006-10-20 11:15:00,115.36,115.79,115.35,115.79,39600.0,94.8645,95.2181,94.8563,95.2181,39600.0
2006-10-20 11:20:00,115.79,116.24,115.78,116.05,72800.0,95.2181,95.5881,95.2099,95.4319,72800.0
2006-10-20 11:25:00,116.01,116.12,115.77,116.12,32500.0,95.399,95.4895,95.2017,95.4895,32500.0
2006-10-20 11:30:00,116.12,116.33,116.03,116.33,41900.0,95.4895,95.6622,95.4155,95.6622,41900.0
2006-10-20 11:35:00,116.33,116.33,116.12,116.12,24400.0,95.6622,95.6622,95.4895,95.4895,24400.0
2006-10-20 11:40:00,116.13,116.28,116.13,116.27,9800.0,95.4977,95.621,95.4977,95.6128,9800.0
2006-10-20 11:45:00,116.27,116.27,116.15,116.15,6700.0,95.6128,95.6128,95.5141,95.5141,6700.0
2006-10-20 11:50:00,116.15,116.25,116.15,116.18,9200.0,95.5141,95.5964,95.5141,95.5388,9200.0
2006-10-20 11:55:00,116.18,116.21,116.1,116.1,5200.0,95.5388,95.5635,95.473,95.473,5200.0
2006-10-20 12:00:00,116.11,116.11,115.89,115.9,12700.0,95.4812,95.4812,95.3003,95.3086,12700.0
2006-10-20 12:05:00,115.9,115.98,115.87,115.92,16200.0,95.3086,95.3743,95.2839,95.325,16200.0
2006-10-20 12:10:00,115.92,116.12,115.92,116.1,11900.0,95.325,95.4895,95.325,95.473,11900.0
2006-10-20 12:15:00,116.1,116.25,116.1,116.17,12300.0,95.473,95.5964,95.473,95.5306,12300.0
2006-10-20 12:20:00,116.16,116.29,116.13,116.25,11700.0,95.5224,95.6293,95.4977,95.5964,11700.0
2006-10-20 12:25:00,116.28,116.35,116.28,116.3,19700.0,95.621,95.6786,95.621,95.6375,19700.0
2006-10-20 12:30:00,116.26,116.39,116.22,116.33,13200.0,95.6046,95.7115,95.5717,95.6622,13200.0
2006-10-20 12:35:00,116.31,116.31,116.15,116.21,5500.0,95.6457,95.6457,95.5141,95.5635,5500.0
2006-10-20 12:40:00,116.21,116.51,116.21,116.4,19400.0,95.5635,95.8102,95.5635,95.7197,19400.0
2006-10-20 12:45:00,116.33,116.49,116.3,116.39,16400.0,95.6622,95.7937,95.6375,95.7115,16400.0
2006-10-20 12:50:00,116.41,116.41,116.32,116.34,5200.0,95.7279,95.7279,95.6539,95.6704,5200.0
2006-10-20 12:55:00,116.35,116.35,116.3,116.32,4500.0,95.6786,95.6786,95.6375,95.6539,4500.0
2006-10-20 13:00:00,116.3,116.3,116.12,116.14,5900.0,95.6375,95.6375,95.4895,95.5059,5900.0
2006-10-20 13:05:00,116.14,116.17,116.12,116.15,9400.0,95.5059,95.5306,95.4895,95.5141,9400.0
2006-10-20 13:10:00,116.15,116.23,116.15,116.21,15800.0,95.5141,95.5799,95.5141,95.5635,15800.0
2006-10-20 13:15:00,116.17,116.19,116.15,116.15,3800.0,95.5306,95.547,95.5141,95.5141,3800.0
2006-10-20 13:20:00,116.16,116.35,116.14,116.35,7100.0,95.5224,95.6786,95.5059,95.6786,7100.0
2006-10-20 13:25:00,116.3,116.35,116.3,116.33,19800.0,95.6375,95.6786,95.6375,95.6622,19800.0
2006-10-20 13:30:00,116.32,116.37,116.32,116.34,5700.0,95.6539,95.6951,95.6539,95.6704,5700.0
2006-10-20 13:35:00,116.34,116.34,116.23,116.31,9800.0,95.6704,95.6704,95.5799,95.6457,9800.0
2006-10-20 13:40:00,116.28,116.28,116.07,116.09,15200.0,95.621,95.621,95.4484,95.4648,15200.0
2006-10-20 13:45:00,116.09,116.1,116.03,116.09,10900.0,95.4648,95.473,95.4155,95.4648,10900.0
2006-10-20 13:50:00,116.1,116.14,116.07,116.08,8900.0,95.473,95.5059,95.4484,95.4566,8900.0
2006-10-20 13:55:00,116.09,116.13,115.96,116.01,8400.0,95.4648,95.4977,95.3579,95.399,8400.0
2006-10-20 14:00:00,116.01,116.15,115.97,116.1,11100.0,95.399,95.5141,95.3661,95.473,11100.0
2006-10-20 14:05:00,116.1,116.1,115.93,115.93,15200.0,95.473,95.473,95.3332,95.3332,15200.0
2006-10-20 14:10:00,115.95,116.12,115.94,116.1,9700.0,95.3497,95.4895,95.3414,95.473,9700.0
2006-10-20 14:15:00,116.08,116.16,116.07,116.15,9700.0,95.4566,95.5224,95.4484,95.5141,9700.0
2006-10-20 14:20:00,116.15,116.26,116.15,116.22,9000.0,95.5141,95.6046,95.5141,95.5717,9000.0
2006-10-20 14:25:00,116.19,116.2,116.13,116.18,7100.0,95.547,95.5553,95.4977,95.5388,7100.0
2006-10-20 14:30:00,116.18,116.18,116.04,116.13,9200.0,95.5388,95.5388,95.4237,95.4977,9200.0
2006-10-20 14:35:00,116.14,116.28,116.13,116.21,18400.0,95.5059,95.621,95.4977,95.5635,18400.0
2006-10-20 14:40:00,116.21,116.39,116.2,116.25,39900.0,95.5635,95.7115,95.5553,95.5964,39900.0
2006-10-20 14:45:00,116.24,116.26,116.04,116.04,12600.0,95.5881,95.6046,95.4237,95.4237,12600.0
2006-10-20 14:50:00,116.04,116.15,116.02,116.06,15300.0,95.4237,95.5141,95.4072,95.4401,15300.0
2006-10-20 14:55:00,116.08,116.16,116.02,116.02,7200.0,95.4566,95.5224,95.4072,95.4072,7200.0
2006-10-20 15:00:00,116.02,116.11,115.99,116.08,35100.0,95.4072,95.4812,95.3826,95.4566,35100.0
2006-10-20 15:05:00,116.09,116.18,116.08,116.09,7100.0,95.4648,95.5388,95.4566,95.4648,7100.0
2006-10-20 15:10:00,116.1,116.23,116.09,116.23,17300.0,95.473,95.5799,95.4648,95.5799,17300.0
2006-10-20 15:15:00,116.24,116.38,116.24,116.34,12400.0,95.5881,95.7033,95.5881,95.6704,12400.0
2006-10-20 15:20:00,116.33,116.33,116.18,116.18,11600.0,95.6622,95.6622,95.5388,95.5388,11600.0
2006-10-20 15:25:00,116.18,116.25,116.13,116.15,10200.0,95.5388,95.5964,95.4977,95.5141,10200.0
2006-10-20 15:30:00,116.15,116.27,116.09,116.11,20700.0,95.5141,95.6128,95.4648,95.4812,20700.0
2006-10-20 15:35:00,116.11,116.19,116.1,116.18,10700.0,95.4812,95.547,95.473,95.5388,10700.0
2006-10-20 15:40:00,116.2,116.27,116.09,116.11,20100.0,95.5553,95.6128,95.4648,95.4812,20100.0
2006-10-20 15:45:00,116.1,116.15,116.06,116.14,21000.0,95.473,95.5141,95.4401,95.5059,21000.0
2006-10-20 15:50:00,116.14,116.22,116.06,116.06,33700.0,95.5059,95.5717,95.4401,95.4401,33700.0
2006-10-20 15:55:00,116.07,116.14,116.02,116.14,31400.0,95.4484,95.5059,95.4072,95.5059,31400.0
2006-10-23 09:30:00,116.2,116.2,115.82,115.97,41000.0,95.5553,95.5553,95.2428,95.3661,41000.0
2006-10-23 09:35:00,116.02,116.14,115.34,115.49,31100.0,95.4072,95.5059,94.848,94.9714,31100.0
2006-10-23 09:40:00,115.56,115.89,115.44,115.51,31200.0,95.029,95.3003,94.9303,94.9878,31200.0
2006-10-23 09:45:00,115.48,116.16,115.46,115.93,38200.0,94.9632,95.5224,94.9467,95.3332,38200.0
2006-10-23 09:50:00,115.92,115.93,115.53,115.66,40700.0,95.325,95.3332,95.0043,95.1112,40700.0
2006-10-23 09:55:00,115.63,115.91,115.45,115.5,32900.0,95.0865,95.3168,94.9385,94.9796,32900.0
2006-10-23 10:00:00,115.48,115.69,115.44,115.51,36300.0,94.9632,95.1359,94.9303,94.9878,36300.0
2006-10-23 10:05:00,115.54,115.94,115.54,115.91,37700.0,95.0125,95.3414,95.0125,95.3168,37700.0
2006-10-23 10:10:00,115.91,116.14,115.81,116.0,40000.0,95.3168,95.5059,95.2345,95.3908,40000.0
2006-10-23 10:15:00,116.01,116.19,115.9,116.14,30300.0,95.399,95.547,95.3086,95.5059,30300.0
2006-10-23 10:20:00,116.14,116.19,115.95,116.18,11400.0,95.5059,95.547,95.3497,95.5388,11400.0
2006-10-23 10:25:00,116.18,116.41,116.09,116.24,20400.0,95.5388,95.7279,95.4648,95.5881,20400.0
2006-10-23 10:30:00,116.24,116.59,116.24,116.44,25600.0,95.5881,95.876,95.5881,95.7526,25600.0
2006-10-23 10:35:00,116.44,116.5,116.24,116.46,12600.0,95.7526,95.802,95.5881,95.7691,12600.0
2006-10-23 10:40:00,116.5,116.58,116.38,116.51,12600.0,95.802,95.8677,95.7033,95.8102,12600.0
2006-10-23 10:45:00,116.46,116.57,116.27,116.27,15000.0,95.7691,95.8595,95.6128,95.6128,15000.0
2006-10-23 10:50:00,116.23,116.35,115.93,116.17,18800.0,95.5799,95.6786,95.3332,95.5306,18800.0
2006-10-23 10:55:00,116.17,116.22,115.93,115.98,8100.0,95.5306,95.5717,95.3332,95.3743,8100.0
2006-10-23 11:00:00,115.98,116.25,115.98,116.18,8900.0,95.3743,95.5964,95.3743,95.5388,8900.0
2006-10-23 11:05:00,116.17,116.41,116.16,116.36,13200.0,95.5306,95.7279,95.5224,95.6868,13200.0
2006-10-23 11:10:00,116.36,116.5,116.3,116.43,15500.0,95.6868,95.802,95.6375,95.7444,15500.0
2006-10-23 11:15:00,116.39,116.5,116.18,116.38,10000.0,95.7115,95.802,95.5388,95.7033,10000.0
2006-10-23 11:20:00,116.43,116.52,116.12,116.12,14500.0,95.7444,95.8184,95.4895,95.4895,14500.0
2006-10-23 11:25:00,116.04,116.04,115.79,115.89,9500.0,95.4237,95.4237,95.2181,95.3003,9500.0
2006-10-23 11:30:00,115.88,115.9,115.78,115.78,26600.0,95.2921,95.3086,95.2099,95.2099,26600.0
2006-10-23 11:35:00,115.79,115.92,115.69,115.9,8700.0,95.2181,95.325,95.1359,95.3086,8700.0
2006-10-23 11:40:00,115.9,115.99,115.88,115.94,8100.0,95.3086,95.3826,95.2921,95.3414,8100.0
2006-10-23 11:45:00,115.94,116.02,115.86,115.86,10500.0,95.3414,95.4072,95.2757,95.2757,10500.0
2006-10-23 11:50:00,115.86,116.03,115.72,115.96,18700.0,95.2757,95.4155,95.1605,95.3579,18700.0
2006-10-23 11:55:00,115.89,116.0,115.89,115.91,5300.0,95.3003,95.3908,95.3003,95.3168,5300.0
2006-10-23 12:00:00,115.92,116.1,115.84,116.09,10500.0,95.325,95.473,95.2592,95.4648,10500.0
2006-10-23 12:05:00,116.07,116.14,115.94,116.1,20100.0,95.4484,95.5059,95.3414,95.473,20100.0
2006-10-23 12:10:00,116.05,116.14,115.97,115.97,8100.0,95.4319,95.5059,95.3661,95.3661,8100.0
2006-10-23 12:15:00,115.9,115.93,115.72,115.83,11300.0,95.3086,95.3332,95.1605,95.251,11300.0
2006-10-23 12:20:00,115.82,115.93,115.69,115.91,8700.0,95.2428,95.3332,95.1359,95.3168,8700.0
2006-10-23 12:25:00,115.92,115.97,115.92,115.93,10400.0,95.325,95.3661,95.325,95.3332,10400.0
2006-10-23 12:30:00,115.92,115.93,115.77,115.8,16600.0,95.325,95.3332,95.2017,95.2263,16600.0
2006-10-23 12:35:00,115.78,115.8,115.65,115.65,7600.0,95.2099,95.2263,95.103,95.103,7600.0
2006-10-23 12:40:00,115.65,115.77,115.56,115.68,8700.0,95.103,95.2017,95.029,95.1276,8700.0
2006-10-23 12:45:00,115.68,115.68,115.31,115.38,8500.0,95.1276,95.1276,94.8234,94.8809,8500.0
2006-10-23 12:50:00,115.39,115.41,115.23,115.23,21300.0,94.8892,94.9056,94.7576,94.7576,21300.0
2006-10-23 12:55:00,115.22,115.33,115.2,115.3,13500.0,94.7494,94.8398,94.7329,94.8152,13500.0
2006-10-23 13:00:00,115.3,115.5,115.25,115.36,23000.0,94.8152,94.9796,94.774,94.8645,23000.0
2006-10-23 13:05:00,115.36,115.37,115.22,115.25,8300.0,94.8645,94.8727,94.7494,94.774,8300.0
2006-10-23 13:10:00,115.26,115.28,115.13,115.18,12400.0,94.7823,94.7987,94.6754,94.7165,12400.0
2006-10-23 13:15:00,115.22,115.39,115.2,115.34,7900.0,94.7494,94.8892,94.7329,94.848,7900.0
2006-10-23 13:20:00,115.35,115.54,115.35,115.37,10700.0,94.8563,95.0125,94.8563,94.8727,10700.0
2006-10-23 13:25:00,115.37,115.57,115.29,115.4,10400.0,94.8727,95.0372,94.8069,94.8974,10400.0
2006-10-23 13:30:00,115.39,115.51,115.25,115.31,4100.0,94.8892,94.9878,94.774,94.8234,4100.0
2006-10-23 13:35:00,115.31,115.41,115.15,115.15,15200.0,94.8234,94.9056,94.6918,94.6918,15200.0
2006-10-23 13:40:00,115.13,115.14,114.97,115.08,25600.0,94.6754,94.6836,94.5438,94.6342,25600.0
2006-10-23 13:45:00,115.06,115.08,114.94,114.99,14400.0,94.6178,94.6342,94.5191,94.5602,14400.0
2006-10-23 13:50:00,114.94,114.94,114.8,114.92,17300.0,94.5191,94.5191,94.404,94.5027,17300.0
2006-10-23 13:55:00,114.98,115.18,114.93,115.15,14200.0,94.552,94.7165,94.5109,94.6918,14200.0
2006-10-23 14:00:00,115.09,115.18,114.98,115.06,16500.0,94.6425,94.7165,94.552,94.6178,16500.0
2006-10-23 14:05:00,115.01,115.01,114.85,114.98,26400.0,94.5767,94.5767,94.4451,94.552,26400.0
2006-10-23 14:10:00,114.94,114.98,114.81,114.84,17000.0,94.5191,94.552,94.4122,94.4369,17000.0
2006-10-23 14:15:00,114.85,115.04,114.68,114.82,20900.0,94.4451,94.6013,94.3053,94.4204,20900.0
2006-10-23 14:20:00,114.78,114.82,114.63,114.68,10100.0,94.3875,94.4204,94.2642,94.3053,10100.0
2006-10-23 14:25:00,114.68,114.76,114.6,114.7,21200.0,94.3053,94.3711,94.2395,94.3218,21200.0
2006-10-23 14:30:00,114.7,114.75,114.64,114.68,12800.0,94.3218,94.3629,94.2724,94.3053,12800.0
2006-10-23 14:35:00,114.68,114.74,114.61,114.65,26800.0,94.3053,94.3546,94.2477,94.2806,26800.0
2006-10-23 14:40:00,114.65,114.7,114.62,114.62,14100.0,94.2806,94.3218,94.256,94.256,14100.0
2006-10-23 14:45:00,114.64,114.69,114.55,114.69,19800.0,94.2724,94.3135,94.1984,94.3135,19800.0
2006-10-23 14:50:00,114.67,114.67,114.53,114.58,24600.0,94.2971,94.2971,94.182,94.2231,24600.0
2006-10-23 14:55:00,114.57,114.76,114.54,114.57,37600.0,94.2149,94.3711,94.1902,94.2149,37600.0
2006-10-23 15:00:00,114.57,114.64,114.56,114.6,28900.0,94.2149,94.2724,94.2066,94.2395,28900.0
2006-10-23 15:05:00,114.6,114.76,114.55,114.69,47400.0,94.2395,94.3711,94.1984,94.3135,47400.0
2006-10-23 15:10:00,114.69,114.86,114.64,114.84,22800.0,94.3135,94.4533,94.2724,94.4369,22800.0
2006-10-23 15:15:00,114.85,115.05,114.74,114.74,22200.0,94.4451,94.6096,94.3546,94.3546,22200.0
2006-10-23 15:20:00,114.75,114.86,114.59,114.59,15000.0,94.3629,94.4533,94.2313,94.2313,15000.0
2006-10-23 15:25:00,114.58,114.72,114.37,114.38,21300.0,94.2231,94.3382,94.0504,94.0586,21300.0
2006-10-23 15:30:00,114.43,114.55,114.38,114.54,34500.0,94.0997,94.1984,94.0586,94.1902,34500.0
2006-10-23 15:35:00,114.55,114.61,114.41,114.43,48400.0,94.1984,94.2477,94.0833,94.0997,48400.0
2006-10-23 15:40:00,114.44,114.72,114.44,114.66,26300.0,94.1079,94.3382,94.1079,94.2889,26300.0
2006-10-23 15:45:00,114.66,114.72,114.59,114.61,21600.0,94.2889,94.3382,94.2313,94.2477,21600.0
2006-10-23 15:50:00,114.65,114.65,114.42,114.57,35700.0,94.2806,94.2806,94.0915,94.2149,35700.0
2006-10-23 15:55:00,114.58,114.62,114.4,114.6,84500.0,94.2231,94.256,94.0751,94.2395,84500.0
2006-10-24 09:30:00,114.05,114.65,114.05,114.61,61100.0,93.7872,94.2806,93.7872,94.2477,61100.0
2006-10-24 09:35:00,114.61,114.79,114.48,114.72,46500.0,94.2477,94.3958,94.1408,94.3382,46500.0
2006-10-24 09:40:00,114.68,114.84,114.6,114.67,44300.0,94.3053,94.4369,94.2395,94.2971,44300.0
2006-10-24 09:45:00,114.67,114.7,114.38,114.55,34200.0,94.2971,94.3218,94.0586,94.1984,34200.0
2006-10-24 09:50:00,114.61,114.99,114.5,114.81,30400.0,94.2477,94.5602,94.1573,94.4122,30400.0
2006-10-24 09:55:00,114.81,114.99,114.6,114.92,21200.0,94.4122,94.5602,94.2395,94.5027,21200.0
2006-10-24 10:00:00,114.93,114.97,114.66,114.66,23100.0,94.5109,94.5438,94.2889,94.2889,23100.0
2006-10-24 10:05:00,114.61,114.98,114.61,114.94,16600.0,94.2477,94.552,94.2477,94.5191,16600.0
2006-10-24 10:10:00,114.94,114.94,114.56,114.86,24000.0,94.5191,94.5191,94.2066,94.4533,24000.0
2006-10-24 10:15:00,114.85,114.85,114.6,114.82,13400.0,94.4451,94.4451,94.2395,94.4204,13400.0
2006-10-24 10:20:00,114.82,114.94,114.78,114.94,22100.0,94.4204,94.5191,94.3875,94.5191,22100.0
2006-10-24 10:25:00,114.94,115.27,114.9,115.26,28500.0,94.5191,94.7905,94.4862,94.7823,28500.0
2006-10-24 10:30:00,115.27,115.45,115.11,115.29,30600.0,94.7905,94.9385,94.6589,94.8069,30600.0
2006-10-24 10:35:00,115.25,115.52,115.1,115.5,24900.0,94.774,94.9961,94.6507,94.9796,24900.0
2006-10-24 10:40:00,115.49,115.5,115.35,115.42,15700.0,94.9714,94.9796,94.8563,94.9138,15700.0
2006-10-24 10:45:00,115.43,115.54,115.36,115.54,18900.0,94.9221,95.0125,94.8645,95.0125,18900.0
2006-10-24 10:50:00,115.54,115.67,115.54,115.6,14000.0,95.0125,95.1194,95.0125,95.0619,14000.0
2006-10-24 10:55:00,115.6,115.86,115.6,115.84,17700.0,95.0619,95.2757,95.0619,95.2592,17700.0
2006-10-24 11:00:00,115.86,115.88,115.7,115.78,22100.0,95.2757,95.2921,95.1441,95.2099,22100.0
2006-10-24 11:05:00,115.74,115.78,115.65,115.69,17200.0,95.177,95.2099,95.103,95.1359,17200.0
2006-10-24 11:10:00,115.68,115.75,115.57,115.73,17800.0,95.1276,95.1852,95.0372,95.1688,17800.0
2006-10-24 11:15:00,115.76,115.85,115.63,115.85,14000.0,95.1934,95.2674,95.0865,95.2674,14000.0
2006-10-24 11:20:00,115.85,115.91,115.83,115.91,18100.0,95.2674,95.3168,95.251,95.3168,18100.0
2006-10-24 11:25:00,115.91,115.99,115.86,115.94,22800.0,95.3168,95.3826,95.2757,95.3414,22800.0
2006-10-24 11:30:00,115.97,116.0,115.77,115.82,17100.0,95.3661,95.3908,95.2017,95.2428,17100.0
2006-10-24 11:35:00,115.79,115.79,115.5,115.59,27500.0,95.2181,95.2181,94.9796,95.0536,27500.0
2006-10-24 11:40:00,115.63,115.75,115.46,115.71,31900.0,95.0865,95.1852,94.9467,95.1523,31900.0
2006-10-24 11:45:00,115.72,115.76,115.49,115.49,7600.0,95.1605,95.1934,94.9714,94.9714,7600.0
2006-10-24 11:50:00,115.51,115.56,115.42,115.48,8000.0,94.9878,95.029,94.9138,94.9632,8000.0
2006-10-24 11:55:00,115.48,115.63,115.48,115.61,3900.0,94.9632,95.0865,94.9632,95.0701,3900.0
2006-10-24 12:00:00,115.61,115.7,115.57,115.64,7200.0,95.0701,95.1441,95.0372,95.0947,7200.0
2006-10-24 12:05:00,115.64,115.72,115.62,115.64,6600.0,95.0947,95.1605,95.0783,95.0947,6600.0
2006-10-24 12:10:00,115.61,115.63,115.44,115.57,12300.0,95.0701,95.0865,94.9303,95.0372,12300.0
2006-10-24 12:15:00,115.59,115.71,115.59,115.67,6100.0,95.0536,95.1523,95.0536,95.1194,6100.0
2006-10-24 12:20:00,115.66,115.67,115.63,115.65,4000.0,95.1112,95.1194,95.0865,95.103,4000.0
2006-10-24 12:25:00,115.65,115.65,115.54,115.58,7100.0,95.103,95.103,95.0125,95.0454,7100.0
2006-10-24 12:30:00,115.64,115.64,115.44,115.5,9700.0,95.0947,95.0947,94.9303,94.9796,9700.0
2006-10-24 12:35:00,115.5,115.5,115.31,115.31,12500.0,94.9796,94.9796,94.8234,94.8234,12500.0
2006-10-24 12:40:00,115.32,115.39,115.23,115.32,11600.0,94.8316,94.8892,94.7576,94.8316,11600.0
2006-10-24 12:45:00,115.31,115.31,115.08,115.14,23300.0,94.8234,94.8234,94.6342,94.6836,23300.0
2006-10-24 12:50:00,115.12,115.2,115.0,115.0,15600.0,94.6671,94.7329,94.5685,94.5685,15600.0
2006-10-24 12:55:00,115.0,115.03,114.8,114.91,21800.0,94.5685,94.5931,94.404,94.4944,21800.0
2006-10-24 13:00:00,114.9,114.96,114.81,114.81,13000.0,94.4862,94.5356,94.4122,94.4122,13000.0
2006-10-24 13:05:00,114.83,114.84,114.72,114.83,14700.0,94.4287,94.4369,94.3382,94.4287,14700.0
2006-10-24 13:10:00,114.86,114.92,114.86,114.91,11500.0,94.4533,94.5027,94.4533,94.4944,11500.0
2006-10-24 13:15:00,114.91,114.92,114.75,114.78,12800.0,94.4944,94.5027,94.3629,94.3875,12800.0
2006-10-24 13:20:00,114.81,114.85,114.69,114.7,29100.0,94.4122,94.4451,94.3135,94.3218,29100.0
2006-10-24 13:25:00,114.71,114.82,114.58,114.82,19000.0,94.33,94.4204,94.2231,94.4204,19000.0
2006-10-24 13:30:00,114.79,114.83,114.77,114.83,13800.0,94.3958,94.4287,94.3793,94.4287,13800.0
2006-10-24 13:35:00,114.85,114.85,114.8,114.82,19000.0,94.4451,94.4451,94.404,94.4204,19000.0
2006-10-24 13:40:00,114.82,114.82,114.68,114.72,14800.0,94.4204,94.4204,94.3053,94.3382,14800.0
2006-10-24 13:45:00,114.71,114.76,114.68,114.69,6900.0,94.33,94.3711,94.3053,94.3135,6900.0
2006-10-24 13:50:00,114.7,114.76,114.7,114.73,13400.0,94.3218,94.3711,94.3218,94.3464,13400.0
2006-10-24 13:55:00,114.74,114.75,114.65,114.71,5200.0,94.3546,94.3629,94.2806,94.33,5200.0
2006-10-24 14:00:00,114.75,114.75,114.66,114.67,24400.0,94.3629,94.3629,94.2889,94.2971,24400.0
2006-10-24 14:05:00,114.69,114.8,114.66,114.74,29200.0,94.3135,94.404,94.2889,94.3546,29200.0
2006-10-24 14:10:00,114.75,114.75,114.57,114.59,22200.0,94.3629,94.3629,94.2149,94.2313,22200.0
2006-10-24 14:15:00,114.64,114.64,114.43,114.55,19300.0,94.2724,94.2724,94.0997,94.1984,19300.0
2006-10-24 14:20:00,114.55,114.66,114.55,114.66,14100.0,94.1984,94.2889,94.1984,94.2889,14100.0
2006-10-24 14:25:00,114.66,114.89,114.64,114.85,31600.0,94.2889,94.478,94.2724,94.4451,31600.0
2006-10-24 14:30:00,114.85,114.86,114.74,114.82,8500.0,94.4451,94.4533,94.3546,94.4204,8500.0
2006-10-24 14:35:00,114.81,114.86,114.78,114.86,22900.0,94.4122,94.4533,94.3875,94.4533,22900.0
2006-10-24 14:40:00,114.86,114.91,114.79,114.82,31600.0,94.4533,94.4944,94.3958,94.4204,31600.0
2006-10-24 14:45:00,114.79,114.79,114.64,114.71,20500.0,94.3958,94.3958,94.2724,94.33,20500.0
2006-10-24 14:50:00,114.71,114.75,114.58,114.73,8600.0,94.33,94.3629,94.2231,94.3464,8600.0
2006-10-24 14:55:00,114.74,114.85,114.68,114.79,60800.0,94.3546,94.4451,94.3053,94.3958,60800.0
2006-10-24 15:00:00,114.79,114.98,114.78,114.92,32400.0,94.3958,94.552,94.3875,94.5027,32400.0
2006-10-24 15:05:00,114.9,115.03,114.79,115.03,28900.0,94.4862,94.5931,94.3958,94.5931,28900.0
2006-10-24 15:10:00,114.96,115.0,114.83,115.0,24900.0,94.5356,94.5685,94.4287,94.5685,24900.0
2006-10-24 15:15:00,114.97,115.05,114.75,114.97,38400.0,94.5438,94.6096,94.3629,94.5438,38400.0
2006-10-24 15:20:00,114.99,115.0,114.85,114.85,42700.0,94.5602,94.5685,94.4451,94.4451,42700.0
2006-10-24 15:25:00,114.85,114.93,114.78,114.81,16700.0,94.4451,94.5109,94.3875,94.4122,16700.0
2006-10-24 15:30:00,114.81,115.07,114.81,115.07,32200.0,94.4122,94.626,94.4122,94.626,32200.0
2006-10-24 15:35:00,115.06,115.25,115.06,115.21,32600.0,94.6178,94.774,94.6178,94.7411,32600.0
2006-10-24 15:40:00,115.21,115.5,115.21,115.47,30600.0,94.7411,94.9796,94.7411,94.955,30600.0
2006-10-24 15:45:00,115.52,115.6,115.35,115.56,41100.0,94.9961,95.0619,94.8563,95.029,41100.0
2006-10-24 15:50:00,115.58,115.6,115.35,115.37,29600.0,95.0454,95.0619,94.8563,94.8727,29600.0
2006-10-24 15:55:00,115.35,115.44,115.33,115.4,40400.0,94.8563,94.9303,94.8398,94.8974,40400.0
2006-10-25 09:30:00,115.21,115.89,115.21,115.77,30200.0,94.7411,95.3003,94.7411,95.2017,30200.0
2006-10-25 09:35:00,115.78,115.95,115.38,115.51,29100.0,95.2099,95.3497,94.8809,94.9878,29100.0
2006-10-25 09:40:00,115.51,115.75,115.4,115.75,22900.0,94.9878,95.1852,94.8974,95.1852,22900.0
2006-10-25 09:45:00,115.75,116.02,115.65,115.9,45000.0,95.1852,95.4072,95.103,95.3086,45000.0
2006-10-25 09:50:00,115.91,116.4,115.82,116.21,39700.0,95.3168,95.7197,95.2428,95.5635,39700.0
2006-10-25 09:55:00,116.15,116.35,115.88,116.03,32700.0,95.5141,95.6786,95.2921,95.4155,32700.0
2006-10-25 10:00:00,116.03,116.29,115.92,116.19,38800.0,95.4155,95.6293,95.325,95.547,38800.0
2006-10-25 10:05:00,116.15,116.24,116.03,116.22,40900.0,95.5141,95.5881,95.4155,95.5717,40900.0
2006-10-25 10:10:00,116.22,116.24,116.1,116.18,32100.0,95.5717,95.5881,95.473,95.5388,32100.0
2006-10-25 10:15:00,116.18,116.33,116.1,116.13,26200.0,95.5388,95.6622,95.473,95.4977,26200.0
2006-10-25 10:20:00,116.11,116.29,116.01,116.23,14500.0,95.4812,95.6293,95.399,95.5799,14500.0
2006-10-25 10:25:00,116.23,116.31,116.09,116.16,27100.0,95.5799,95.6457,95.4648,95.5224,27100.0
2006-10-25 10:30:00,116.08,116.1,116.0,116.02,34600.0,95.4566,95.473,95.3908,95.4072,34600.0
2006-10-25 10:35:00,116.09,116.22,116.0,116.1,26900.0,95.4648,95.5717,95.3908,95.473,26900.0
2006-10-25 10:40:00,116.04,116.05,115.67,115.78,35400.0,95.4237,95.4319,95.1194,95.2099,35400.0
2006-10-25 10:45:00,115.78,115.85,115.76,115.76,15800.0,95.2099,95.2674,95.1934,95.1934,15800.0
2006-10-25 10:50:00,115.78,116.05,115.75,115.9,28600.0,95.2099,95.4319,95.1852,95.3086,28600.0
2006-10-25 10:55:00,115.9,115.93,115.82,115.87,11600.0,95.3086,95.3332,95.2428,95.2839,11600.0
2006-10-25 11:00:00,115.85,115.9,115.7,115.78,14600.0,95.2674,95.3086,95.1441,95.2099,14600.0
2006-10-25 11:05:00,115.78,115.9,115.74,115.9,26700.0,95.2099,95.3086,95.177,95.3086,26700.0
2006-10-25 11:10:00,115.82,115.86,115.72,115.77,11900.0,95.2428,95.2757,95.1605,95.2017,11900.0
2006-10-25 11:15:00,115.75,115.82,115.7,115.75,7300.0,95.1852,95.2428,95.1441,95.1852,7300.0
2006-10-25 11:20:00,115.75,115.76,115.65,115.65,11300.0,95.1852,95.1934,95.103,95.103,11300.0
2006-10-25 11:25:00,115.65,115.7,115.57,115.63,62700.0,95.103,95.1441,95.0372,95.0865,62700.0
2006-10-25 11:30:00,115.62,115.63,115.58,115.63,22600.0,95.0783,95.0865,95.0454,95.0865,22600.0
2006-10-25 11:35:00,115.63,115.64,115.5,115.55,16500.0,95.0865,95.0947,94.9796,95.0207,16500.0
2006-10-25 11:40:00,115.55,115.55,115.43,115.43,13000.0,95.0207,95.0207,94.9221,94.9221,13000.0
2006-10-25 11:45:00,115.43,115.45,115.29,115.31,26500.0,94.9221,94.9385,94.8069,94.8234,26500.0
2006-10-25 11:50:00,115.31,115.35,115.24,115.24,24600.0,94.8234,94.8563,94.7658,94.7658,24600.0
2006-10-25 11:55:00,115.24,115.33,115.17,115.32,15200.0,94.7658,94.8398,94.7083,94.8316,15200.0
2006-10-25 12:00:00,115.31,115.33,115.28,115.28,14300.0,94.8234,94.8398,94.7987,94.7987,14300.0
2006-10-25 12:05:00,115.28,115.29,115.16,115.2,19500.0,94.7987,94.8069,94.7,94.7329,19500.0
2006-10-25 12:10:00,115.2,115.25,115.19,115.25,8700.0,94.7329,94.774,94.7247,94.774,8700.0
2006-10-25 12:15:00,115.23,115.27,115.1,115.12,11100.0,94.7576,94.7905,94.6507,94.6671,11100.0
2006-10-25 12:20:00,115.11,115.11,114.88,114.89,17400.0,94.6589,94.6589,94.4698,94.478,17400.0
2006-10-25 12:25:00,114.89,114.9,114.75,114.88,21200.0,94.478,94.4862,94.3629,94.4698,21200.0
2006-10-25 12:30:00,114.9,114.91,114.7,114.7,18300.0,94.4862,94.4944,94.3218,94.3218,18300.0
2006-10-25 12:35:00,114.7,114.72,114.59,114.65,44000.0,94.3218,94.3382,94.2313,94.2806,44000.0
2006-10-25 12:40:00,114.67,114.72,114.4,114.41,39700.0,94.2971,94.3382,94.0751,94.0833,39700.0
2006-10-25 12:45:00,114.41,114.44,114.26,114.44,61100.0,94.0833,94.1079,93.9599,94.1079,61100.0
2006-10-25 12:50:00,114.39,114.41,114.24,114.29,49600.0,94.0668,94.0833,93.9435,93.9846,49600.0
2006-10-25 12:55:00,114.29,114.29,114.06,114.15,30800.0,93.9846,93.9846,93.7955,93.8695,30800.0
2006-10-25 13:00:00,114.16,114.25,114.13,114.25,16000.0,93.8777,93.9517,93.853,93.9517,16000.0
2006-10-25 13:05:00,114.24,114.4,114.13,114.31,23300.0,93.9435,94.0751,93.853,94.001,23300.0
2006-10-25 13:10:00,114.3,114.35,114.17,114.23,16200.0,93.9928,94.0339,93.8859,93.9353,16200.0
2006-10-25 13:15:00,114.19,114.19,113.9,113.9,63300.0,93.9024,93.9024,93.6639,93.6639,63300.0
2006-10-25 13:20:00,113.9,114.14,113.76,114.09,45600.0,93.6639,93.8612,93.5488,93.8201,45600.0
2006-10-25 13:25:00,114.05,114.18,113.92,113.92,15400.0,93.7872,93.8941,93.6803,93.6803,15400.0
2006-10-25 13:30:00,113.96,113.96,113.85,113.85,11000.0,93.7132,93.7132,93.6228,93.6228,11000.0
2006-10-25 13:35:00,113.83,113.96,113.81,113.9,15400.0,93.6063,93.7132,93.5899,93.6639,15400.0
2006-10-25 13:40:00,113.92,114.05,113.89,113.97,15300.0,93.6803,93.7872,93.6557,93.7215,15300.0
2006-10-25 13:45:00,113.95,114.05,113.95,114.03,10600.0,93.705,93.7872,93.705,93.7708,10600.0
2006-10-25 13:50:00,114.07,114.3,114.0,114.3,20000.0,93.8037,93.9928,93.7461,93.9928,20000.0
2006-10-25 13:55:00,114.3,114.5,114.3,114.45,28500.0,93.9928,94.1573,93.9928,94.1162,28500.0
2006-10-25 14:00:00,114.46,114.51,114.25,114.31,13300.0,94.1244,94.1655,93.9517,94.001,13300.0
2006-10-25 14:05:00,114.31,114.41,114.24,114.39,22800.0,94.001,94.0833,93.9435,94.0668,22800.0
2006-10-25 14:10:00,114.34,114.66,114.1,114.59,32600.0,94.0257,94.2889,93.8284,94.2313,32600.0
2006-10-25 14:15:00,114.6,115.38,114.51,115.22,45800.0,94.2395,94.8809,94.1655,94.7494,45800.0
2006-10-25 14:20:00,115.17,115.17,114.63,114.77,32800.0,94.7083,94.7083,94.2642,94.3793,32800.0
2006-10-25 14:25:00,114.74,114.99,114.49,114.69,34200.0,94.3546,94.5602,94.1491,94.3135,34200.0
2006-10-25 14:30:00,114.7,114.72,114.44,114.62,46000.0,94.3218,94.3382,94.1079,94.256,46000.0
2006-10-25 14:35:00,114.62,114.71,114.23,114.32,37800.0,94.256,94.33,93.9353,94.0093,37800.0
2006-10-25 14:40:00,114.29,114.76,114.22,114.61,34000.0,93.9846,94.3711,93.927,94.2477,34000.0
2006-10-25 14:45:00,114.72,114.81,114.58,114.59,19600.0,94.3382,94.4122,94.2231,94.2313,19600.0
2006-10-25 14:50:00,114.58,114.73,114.51,114.55,17300.0,94.2231,94.3464,94.1655,94.1984,17300.0
2006-10-25 14:55:00,114.51,114.75,114.51,114.75,11500.0,94.1655,94.3629,94.1655,94.3629,11500.0
2006-10-25 15:00:00,114.81,114.98,114.75,114.82,14400.0,94.4122,94.552,94.3629,94.4204,14400.0
2006-10-25 15:05:00,114.81,114.91,114.72,114.72,16300.0,94.4122,94.4944,94.3382,94.3382,16300.0
2006-10-25 15:10:00,114.72,115.04,114.65,115.01,25000.0,94.3382,94.6013,94.2806,94.5767,25000.0
2006-10-25 15:15:00,115.02,115.43,114.97,115.41,30800.0,94.5849,94.9221,94.5438,94.9056,30800.0
2006-10-25 15:20:00,115.4,115.4,115.1,115.28,35300.0,94.8974,94.8974,94.6507,94.7987,35300.0
2006-10-25 15:25:00,115.28,115.3,115.18,115.21,16500.0,94.7987,94.8152,94.7165,94.7411,16500.0
2006-10-25 15:30:00,115.21,115.3,114.99,115.1,49300.0,94.7411,94.8152,94.5602,94.6507,49300.0
2006-10-25 15:35:00,115.13,115.3,115.08,115.19,20300.0,94.6754,94.8152,94.6342,94.7247,20300.0
2006-10-25 15:40:00,115.2,115.3,115.19,115.28,18700.0,94.7329,94.8152,94.7247,94.7987,18700.0
2006-10-25 15:45:00,115.27,115.29,115.18,115.2,16100.0,94.7905,94.8069,94.7165,94.7329,16100.0
2006-10-25 15:50:00,115.2,115.2,115.04,115.05,21000.0,94.7329,94.7329,94.6013,94.6096,21000.0
2006-10-25 15:55:00,115.05,115.11,114.9,115.1,42600.0,94.6096,94.6589,94.4862,94.6507,42600.0
2006-10-26 09:30:00,115.16,115.25,114.93,115.0,37200.0,94.7,94.774,94.5109,94.5685,37200.0
2006-10-26 09:35:00,115.0,115.05,114.86,114.9,23900.0,94.5685,94.6096,94.4533,94.4862,23900.0
2006-10-26 09:40:00,114.9,115.11,114.65,114.98,21500.0,94.4862,94.6589,94.2806,94.552,21500.0
2006-10-26 09:45:00,114.98,114.98,114.7,114.82,10400.0,94.552,94.552,94.3218,94.4204,10400.0
2006-10-26 09:50:00,114.83,115.02,114.54,114.7,24300.0,94.4287,94.5849,94.1902,94.3218,24300.0
2006-10-26 09:55:00,114.73,114.83,114.64,114.7,13700.0,94.3464,94.4287,94.2724,94.3218,13700.0
2006-10-26 10:00:00,114.75,114.83,114.5,114.63,27100.0,94.3629,94.4287,94.1573,94.2642,27100.0
2006-10-26 10:05:00,114.63,114.7,114.47,114.7,16600.0,94.2642,94.3218,94.1326,94.3218,16600.0
2006-10-26 10:10:00,114.7,114.7,114.63,114.69,17600.0,94.3218,94.3218,94.2642,94.3135,17600.0
2006-10-26 10:15:00,114.68,114.73,114.54,114.54,26800.0,94.3053,94.3464,94.1902,94.1902,26800.0
2006-10-26 10:20:00,114.56,114.58,114.3,114.32,20900.0,94.2066,94.2231,93.9928,94.0093,20900.0
2006-10-26 10:25:00,114.31,114.36,114.14,114.34,23500.0,94.001,94.0422,93.8612,94.0257,23500.0
2006-10-26 10:30:00,114.35,114.5,114.16,114.34,25600.0,94.0339,94.1573,93.8777,94.0257,25600.0
2006-10-26 10:35:00,114.34,114.58,114.33,114.34,13400.0,94.0257,94.2231,94.0175,94.0257,13400.0
2006-10-26 10:40:00,114.36,114.56,114.32,114.33,12100.0,94.0422,94.2066,94.0093,94.0175,12100.0
2006-10-26 10:45:00,114.32,114.49,114.29,114.49,10900.0,94.0093,94.1491,93.9846,94.1491,10900.0
2006-10-26 10:50:00,114.43,114.53,114.32,114.34,12100.0,94.0997,94.182,94.0093,94.0257,12100.0
2006-10-26 10:55:00,114.34,114.4,114.28,114.36,12700.0,94.0257,94.0751,93.9764,94.0422,12700.0
2006-10-26 11:00:00,114.35,114.38,114.09,114.34,23200.0,94.0339,94.0586,93.8201,94.0257,23200.0
2006-10-26 11:05:00,114.37,114.47,114.34,114.44,16500.0,94.0504,94.1326,94.0257,94.1079,16500.0
2006-10-26 11:10:00,114.4,114.55,114.4,114.49,18400.0,94.0751,94.1984,94.0751,94.1491,18400.0
2006-10-26 11:15:00,114.48,114.58,114.42,114.53,22700.0,94.1408,94.2231,94.0915,94.182,22700.0
2006-10-26 11:20:00,114.53,114.65,114.52,114.63,13800.0,94.182,94.2806,94.1737,94.2642,13800.0
2006-10-26 11:25:00,114.62,114.67,114.45,114.67,9000.0,94.256,94.2971,94.1162,94.2971,9000.0
2006-10-26 11:30:00,114.7,114.81,114.68,114.8,12500.0,94.3218,94.4122,94.3053,94.404,12500.0
2006-10-26 11:35:00,114.8,114.8,114.72,114.77,21800.0,94.404,94.404,94.3382,94.3793,21800.0
2006-10-26 11:40:00,114.75,114.85,114.74,114.77,10700.0,94.3629,94.4451,94.3546,94.3793,10700.0
2006-10-26 11:45:00,114.77,114.78,114.72,114.76,4700.0,94.3793,94.3875,94.3382,94.3711,4700.0
2006-10-26 11:50:00,114.74,114.76,114.57,114.76,11200.0,94.3546,94.3711,94.2149,94.3711,11200.0
2006-10-26 11:55:00,114.76,114.79,114.7,114.7,11300.0,94.3711,94.3958,94.3218,94.3218,11300.0
2006-10-26 12:00:00,114.75,114.89,114.62,114.84,12000.0,94.3629,94.478,94.256,94.4369,12000.0
2006-10-26 12:05:00,114.83,114.94,114.83,114.83,12500.0,94.4287,94.5191,94.4287,94.4287,12500.0
2006-10-26 12:10:00,114.83,114.99,114.74,114.96,18100.0,94.4287,94.5602,94.3546,94.5356,18100.0
2006-10-26 12:15:00,114.96,114.96,114.83,114.84,15200.0,94.5356,94.5356,94.4287,94.4369,15200.0
2006-10-26 12:20:00,114.84,115.03,114.84,114.99,19700.0,94.4369,94.5931,94.4369,94.5602,19700.0
2006-10-26 12:25:00,115.0,115.19,114.97,114.97,10500.0,94.5685,94.7247,94.5438,94.5438,10500.0
2006-10-26 12:30:00,114.97,114.97,114.82,114.84,11600.0,94.5438,94.5438,94.4204,94.4369,11600.0
2006-10-26 12:35:00,114.86,114.87,114.75,114.8,12500.0,94.4533,94.4616,94.3629,94.404,12500.0
2006-10-26 12:40:00,114.79,114.87,114.76,114.87,5200.0,94.3958,94.4616,94.3711,94.4616,5200.0
2006-10-26 12:45:00,114.88,115.01,114.88,115.01,3400.0,94.4698,94.5767,94.4698,94.5767,3400.0
2006-10-26 12:50:00,115.03,115.44,115.03,115.33,19600.0,94.5931,94.9303,94.5931,94.8398,19600.0
2006-10-26 12:55:00,115.37,115.51,115.34,115.49,42100.0,94.8727,94.9878,94.848,94.9714,42100.0
2006-10-26 13:00:00,115.49,115.7,115.49,115.64,46800.0,94.9714,95.1441,94.9714,95.0947,46800.0
2006-10-26 13:05:00,115.64,115.71,115.59,115.69,15000.0,95.0947,95.1523,95.0536,95.1359,15000.0
2006-10-26 13:10:00,115.68,115.68,115.43,115.54,19300.0,95.1276,95.1276,94.9221,95.0125,19300.0
2006-10-26 13:15:00,115.5,115.62,115.48,115.62,9100.0,94.9796,95.0783,94.9632,95.0783,9100.0
2006-10-26 13:20:00,115.65,115.68,115.45,115.49,13200.0,95.103,95.1276,94.9385,94.9714,13200.0
2006-10-26 13:25:00,115.49,115.5,115.38,115.44,36600.0,94.9714,94.9796,94.8809,94.9303,36600.0
2006-10-26 13:30:00,115.45,115.45,115.3,115.39,11000.0,94.9385,94.9385,94.8152,94.8892,11000.0
2006-10-26 13:35:00,115.41,115.52,115.41,115.52,13200.0,94.9056,94.9961,94.9056,94.9961,13200.0
2006-10-26 13:40:00,115.52,115.52,115.28,115.32,4700.0,94.9961,94.9961,94.7987,94.8316,4700.0
2006-10-26 13:45:00,115.33,115.33,115.22,115.24,7300.0,94.8398,94.8398,94.7494,94.7658,7300.0
2006-10-26 13:50:00,115.21,115.31,115.15,115.24,6600.0,94.7411,94.8234,94.6918,94.7658,6600.0
2006-10-26 13:55:00,115.22,115.24,115.1,115.1,7200.0,94.7494,94.7658,94.6507,94.6507,7200.0
2006-10-26 14:00:00,115.1,115.36,115.1,115.36,7700.0,94.6507,94.8645,94.6507,94.8645,7700.0
2006-10-26 14:05:00,115.33,115.4,115.21,115.21,10200.0,94.8398,94.8974,94.7411,94.7411,10200.0
2006-10-26 14:10:00,115.2,115.23,115.13,115.13,5800.0,94.7329,94.7576,94.6754,94.6754,5800.0
2006-10-26 14:15:00,115.1,115.1,115.02,115.06,4500.0,94.6507,94.6507,94.5849,94.6178,4500.0
2006-10-26 14:20:00,115.06,115.25,115.06,115.25,12400.0,94.6178,94.774,94.6178,94.774,12400.0
2006-10-26 14:25:00,115.21,115.38,115.2,115.38,8500.0,94.7411,94.8809,94.7329,94.8809,8500.0
2006-10-26 14:30:00,115.35,115.36,115.2,115.21,7600.0,94.8563,94.8645,94.7329,94.7411,7600.0
2006-10-26 14:35:00,115.21,115.37,115.2,115.2,12100.0,94.7411,94.8727,94.7329,94.7329,12100.0
2006-10-26 14:40:00,115.21,115.25,115.21,115.25,2900.0,94.7411,94.774,94.7411,94.774,2900.0
2006-10-26 14:45:00,115.22,115.25,115.18,115.18,11000.0,94.7494,94.774,94.7165,94.7165,11000.0
2006-10-26 14:50:00,115.17,115.24,115.13,115.21,11100.0,94.7083,94.7658,94.6754,94.7411,11100.0
2006-10-26 14:55:00,115.21,115.21,115.03,115.09,7700.0,94.7411,94.7411,94.5931,94.6425,7700.0
2006-10-26 15:00:00,115.12,115.18,115.03,115.16,9000.0,94.6671,94.7165,94.5931,94.7,9000.0
2006-10-26 15:05:00,115.14,115.24,115.14,115.16,16800.0,94.6836,94.7658,94.6836,94.7,16800.0
2006-10-26 15:10:00,115.16,115.43,115.15,115.4,24700.0,94.7,94.9221,94.6918,94.8974,24700.0
2006-10-26 15:15:00,115.42,115.42,115.25,115.38,16800.0,94.9138,94.9138,94.774,94.8809,16800.0
2006-10-26 15:20:00,115.41,115.51,115.38,115.42,36800.0,94.9056,94.9878,94.8809,94.9138,36800.0
2006-10-26 15:25:00,115.42,115.5,115.37,115.4,16500.0,94.9138,94.9796,94.8727,94.8974,16500.0
2006-10-26 15:30:00,115.44,115.46,115.39,115.45,15700.0,94.9303,94.9467,94.8892,94.9385,15700.0
2006-10-26 15:35:00,115.45,115.53,115.44,115.51,11400.0,94.9385,95.0043,94.9303,94.9878,11400.0
2006-10-26 15:40:00,115.5,115.58,115.49,115.5,31900.0,94.9796,95.0454,94.9714,94.9796,31900.0
2006-10-26 15:45:00,115.51,115.51,115.4,115.41,16000.0,94.9878,94.9878,94.8974,94.9056,16000.0
2006-10-26 15:50:00,115.42,115.5,115.38,115.44,12200.0,94.9138,94.9796,94.8809,94.9303,12200.0
2006-10-26 15:55:00,115.44,115.46,115.43,115.45,27400.0,94.9303,94.9467,94.9221,94.9385,27400.0
2006-10-27 09:30:00,114.95,115.0,114.51,114.7,30000.0,94.5273,94.5685,94.1655,94.3218,30000.0
2006-10-27 09:35:00,114.69,114.69,114.36,114.41,15500.0,94.3135,94.3135,94.0422,94.0833,15500.0
2006-10-27 09:40:00,114.39,114.41,114.17,114.17,39400.0,94.0668,94.0833,93.8859,93.8859,39400.0
2006-10-27 09:45:00,114.14,114.23,113.9,114.07,106100.0,93.8612,93.9353,93.6639,93.8037,106100.0
2006-10-27 09:50:00,114.12,114.15,113.89,113.92,23200.0,93.8448,93.8695,93.6557,93.6803,23200.0
2006-10-27 09:55:00,113.9,114.16,113.84,114.13,21600.0,93.6639,93.8777,93.6145,93.853,21600.0
2006-10-27 10:00:00,114.07,114.36,114.06,114.18,17900.0,93.8037,94.0422,93.7955,93.8941,17900.0
2006-10-27 10:05:00,114.19,114.27,114.16,114.27,26800.0,93.9024,93.9682,93.8777,93.9682,26800.0
2006-10-27 10:10:00,114.25,114.4,114.21,114.36,14800.0,93.9517,94.0751,93.9188,94.0422,14800.0
2006-10-27 10:15:00,114.34,114.39,114.27,114.27,43400.0,94.0257,94.0668,93.9682,93.9682,43400.0
2006-10-27 10:20:00,114.28,114.3,114.1,114.1,17000.0,93.9764,93.9928,93.8284,93.8284,17000.0
2006-10-27 10:25:00,114.1,114.27,114.07,114.27,5000.0,93.8284,93.9682,93.8037,93.9682,5000.0
2006-10-27 10:30:00,114.2,114.28,114.13,114.28,9800.0,93.9106,93.9764,93.853,93.9764,9800.0
2006-10-27 10:35:00,114.25,114.39,114.15,114.28,11800.0,93.9517,94.0668,93.8695,93.9764,11800.0
2006-10-27 10:40:00,114.29,114.34,114.17,114.25,5000.0,93.9846,94.0257,93.8859,93.9517,5000.0
2006-10-27 10:45:00,114.24,114.26,114.13,114.21,5700.0,93.9435,93.9599,93.853,93.9188,5700.0
2006-10-27 10:50:00,114.21,114.3,114.21,114.28,5200.0,93.9188,93.9928,93.9188,93.9764,5200.0
2006-10-27 10:55:00,114.26,114.42,114.2,114.42,7200.0,93.9599,94.0915,93.9106,94.0915,7200.0
2006-10-27 11:00:00,114.42,114.47,114.29,114.29,12900.0,94.0915,94.1326,93.9846,93.9846,12900.0
2006-10-27 11:05:00,114.3,114.5,114.3,114.48,9600.0,93.9928,94.1573,93.9928,94.1408,9600.0
2006-10-27 11:10:00,114.48,114.66,114.41,114.62,14200.0,94.1408,94.2889,94.0833,94.256,14200.0
2006-10-27 11:15:00,114.66,114.75,114.52,114.57,11900.0,94.2889,94.3629,94.1737,94.2149,11900.0
2006-10-27 11:20:00,114.57,114.57,114.37,114.43,9400.0,94.2149,94.2149,94.0504,94.0997,9400.0
2006-10-27 11:25:00,114.43,114.56,114.42,114.55,12400.0,94.0997,94.2066,94.0915,94.1984,12400.0
2006-10-27 11:30:00,114.57,114.62,114.51,114.58,13100.0,94.2149,94.256,94.1655,94.2231,13100.0
2006-10-27 11:35:00,114.56,114.72,114.51,114.7,9500.0,94.2066,94.3382,94.1655,94.3218,9500.0
2006-10-27 11:40:00,114.65,114.73,114.4,114.56,13400.0,94.2806,94.3464,94.0751,94.2066,13400.0
2006-10-27 11:45:00,114.57,114.57,114.4,114.43,2800.0,94.2149,94.2149,94.0751,94.0997,2800.0
2006-10-27 11:50:00,114.43,114.44,114.29,114.29,5800.0,94.0997,94.1079,93.9846,93.9846,5800.0
2006-10-27 11:55:00,114.3,114.64,114.3,114.58,6300.0,93.9928,94.2724,93.9928,94.2231,6300.0
2006-10-27 12:00:00,114.54,114.54,114.29,114.31,7800.0,94.1902,94.1902,93.9846,94.001,7800.0
2006-10-27 12:05:00,114.39,114.45,114.38,114.41,2500.0,94.0668,94.1162,94.0586,94.0833,2500.0
2006-10-27 12:10:00,114.44,114.44,114.38,114.39,4400.0,94.1079,94.1079,94.0586,94.0668,4400.0
2006-10-27 12:15:00,114.44,114.5,114.37,114.48,6500.0,94.1079,94.1573,94.0504,94.1408,6500.0
2006-10-27 12:20:00,114.52,114.52,114.37,114.4,4800.0,94.1737,94.1737,94.0504,94.0751,4800.0
2006-10-27 12:25:00,114.39,114.39,114.34,114.34,4300.0,94.0668,94.0668,94.0257,94.0257,4300.0
2006-10-27 12:30:00,114.35,114.44,114.33,114.42,6900.0,94.0339,94.1079,94.0175,94.0915,6900.0
2006-10-27 12:35:00,114.42,114.54,114.42,114.54,7600.0,94.0915,94.1902,94.0915,94.1902,7600.0
2006-10-27 12:40:00,114.52,114.54,114.42,114.48,13400.0,94.1737,94.1902,94.0915,94.1408,13400.0
2006-10-27 12:45:00,114.47,114.59,114.45,114.49,10800.0,94.1326,94.2313,94.1162,94.1491,10800.0
2006-10-27 12:50:00,114.48,114.48,114.4,114.44,5700.0,94.1408,94.1408,94.0751,94.1079,5700.0
2006-10-27 12:55:00,114.48,114.53,114.43,114.48,3200.0,94.1408,94.182,94.0997,94.1408,3200.0
2006-10-27 13:00:00,114.5,114.56,114.47,114.55,4800.0,94.1573,94.2066,94.1326,94.1984,4800.0
2006-10-27 13:05:00,114.51,114.58,114.49,114.58,5300.0,94.1655,94.2231,94.1491,94.2231,5300.0
2006-10-27 13:10:00,114.58,114.72,114.58,114.7,5400.0,94.2231,94.3382,94.2231,94.3218,5400.0
2006-10-27 13:15:00,114.66,114.66,114.48,114.49,4600.0,94.2889,94.2889,94.1408,94.1491,4600.0
2006-10-27 13:20:00,114.49,114.51,114.43,114.43,3300.0,94.1491,94.1655,94.0997,94.0997,3300.0
2006-10-27 13:25:00,114.44,114.46,114.31,114.35,8500.0,94.1079,94.1244,94.001,94.0339,8500.0
2006-10-27 13:30:00,114.32,114.33,114.2,114.24,10200.0,94.0093,94.0175,93.9106,93.9435,10200.0
2006-10-27 13:35:00,114.23,114.23,114.1,114.22,21300.0,93.9353,93.9353,93.8284,93.927,21300.0
2006-10-27 13:40:00,114.23,114.26,114.18,114.22,7900.0,93.9353,93.9599,93.8941,93.927,7900.0
2006-10-27 13:45:00,114.22,114.22,114.0,114.04,22700.0,93.927,93.927,93.7461,93.779,22700.0
2006-10-27 13:50:00,114.06,114.27,114.04,114.13,16400.0,93.7955,93.9682,93.779,93.853,16400.0
2006-10-27 13:55:00,114.15,114.34,114.14,114.31,5500.0,93.8695,94.0257,93.8612,94.001,5500.0
2006-10-27 14:00:00,114.26,114.42,114.12,114.4,10700.0,93.9599,94.0915,93.8448,94.0751,10700.0
2006-10-27 14:05:00,114.37,114.37,114.18,114.18,9200.0,94.0504,94.0504,93.8941,93.8941,9200.0
2006-10-27 14:10:00,114.19,114.32,114.16,114.17,8800.0,93.9024,94.0093,93.8777,93.8859,8800.0
2006-10-27 14:15:00,114.16,114.32,114.07,114.32,8800.0,93.8777,94.0093,93.8037,94.0093,8800.0
2006-10-27 14:20:00,114.32,114.32,114.05,114.08,19700.0,94.0093,94.0093,93.7872,93.8119,19700.0
2006-10-27 14:25:00,114.07,114.2,114.0,114.04,51400.0,93.8037,93.9106,93.7461,93.779,51400.0
2006-10-27 14:30:00,114.05,114.25,114.03,114.18,15800.0,93.7872,93.9517,93.7708,93.8941,15800.0
2006-10-27 14:35:00,114.18,114.21,114.01,114.06,29500.0,93.8941,93.9188,93.7543,93.7955,29500.0
2006-10-27 14:40:00,114.06,114.17,114.0,114.13,21100.0,93.7955,93.8859,93.7461,93.853,21100.0
2006-10-27 14:45:00,114.06,114.13,114.02,114.06,13000.0,93.7955,93.853,93.7626,93.7955,13000.0
2006-10-27 14:50:00,114.08,114.08,114.0,114.03,31300.0,93.8119,93.8119,93.7461,93.7708,31300.0
2006-10-27 14:55:00,114.03,114.17,114.01,114.14,21800.0,93.7708,93.8859,93.7543,93.8612,21800.0
2006-10-27 15:00:00,114.14,114.14,114.01,114.01,21800.0,93.8612,93.8612,93.7543,93.7543,21800.0
2006-10-27 15:05:00,114.01,114.08,114.01,114.05,11900.0,93.7543,93.8119,93.7543,93.7872,11900.0
2006-10-27 15:10:00,114.1,114.13,114.03,114.06,12000.0,93.8284,93.853,93.7708,93.7955,12000.0
2006-10-27 15:15:00,114.07,114.11,114.02,114.03,16800.0,93.8037,93.8366,93.7626,93.7708,16800.0
2006-10-27 15:20:00,114.02,114.13,114.01,114.08,17300.0,93.7626,93.853,93.7543,93.8119,17300.0
2006-10-27 15:25:00,114.08,114.12,114.03,114.06,12700.0,93.8119,93.8448,93.7708,93.7955,12700.0
2006-10-27 15:30:00,114.07,114.09,114.0,114.01,15000.0,93.8037,93.8201,93.7461,93.7543,15000.0
2006-10-27 15:35:00,114.01,114.08,114.0,114.03,27700.0,93.7543,93.8119,93.7461,93.7708,27700.0
2006-10-27 15:40:00,114.03,114.05,114.0,114.0,27500.0,93.7708,93.7872,93.7461,93.7461,27500.0
2006-10-27 15:45:00,114.0,114.08,114.0,114.04,20200.0,93.7461,93.8119,93.7461,93.779,20200.0
2006-10-27 15:50:00,114.05,114.07,114.0,114.0,57700.0,93.7872,93.8037,93.7461,93.7461,57700.0
2006-10-27 15:55:00,114.0,114.1,113.92,114.1,74000.0,93.7461,93.8284,93.6803,93.8284,74000.0
2006-10-30 09:30:00,113.43,113.91,113.32,113.68,53900.0,93.2774,93.6721,93.1869,93.483,53900.0
2006-10-30 09:35:00,113.53,113.92,113.53,113.75,34800.0,93.3596,93.6803,93.3596,93.5405,34800.0
2006-10-30 09:40:00,113.78,114.27,113.78,114.04,27700.0,93.5652,93.9682,93.5652,93.779,27700.0
2006-10-30 09:45:00,114.07,114.2,114.02,114.08,27500.0,93.8037,93.9106,93.7626,93.8119,27500.0
2006-10-30 09:50:00,114.05,114.08,113.79,113.92,14700.0,93.7872,93.8119,93.5734,93.6803,14700.0
2006-10-30 09:55:00,113.92,113.92,113.7,113.76,13700.0,93.6803,93.6803,93.4994,93.5488,13700.0
2006-10-30 10:00:00,113.76,113.76,113.5,113.5,12800.0,93.5488,93.5488,93.335,93.335,12800.0
2006-10-30 10:05:00,113.56,113.68,113.51,113.66,14900.0,93.3843,93.483,93.3432,93.4665,14900.0
2006-10-30 10:10:00,113.56,113.78,113.56,113.76,7500.0,93.3843,93.5652,93.3843,93.5488,7500.0
2006-10-30 10:15:00,113.76,114.01,113.73,113.89,5200.0,93.5488,93.7543,93.5241,93.6557,5200.0
2006-10-30 10:20:00,113.95,114.5,113.95,114.12,28700.0,93.705,94.1573,93.705,93.8448,28700.0
2006-10-30 10:25:00,114.04,114.05,113.88,113.94,7900.0,93.779,93.7872,93.6474,93.6968,7900.0
2006-10-30 10:30:00,113.94,114.15,113.94,114.05,8300.0,93.6968,93.8695,93.6968,93.7872,8300.0
2006-10-30 10:35:00,114.09,114.21,113.98,114.2,10500.0,93.8201,93.9188,93.7297,93.9106,10500.0
2006-10-30 10:40:00,114.21,114.4,114.18,114.35,28400.0,93.9188,94.0751,93.8941,94.0339,28400.0
2006-10-30 10:45:00,114.39,114.47,114.3,114.44,14600.0,94.0668,94.1326,93.9928,94.1079,14600.0
2006-10-30 10:50:00,114.45,114.49,114.39,114.4,11500.0,94.1162,94.1491,94.0668,94.0751,11500.0
2006-10-30 10:55:00,114.46,114.5,114.38,114.39,17000.0,94.1244,94.1573,94.0586,94.0668,17000.0
2006-10-30 11:00:00,114.44,114.5,114.38,114.5,12100.0,94.1079,94.1573,94.0586,94.1573,12100.0
2006-10-30 11:05:00,114.5,114.59,114.45,114.57,61000.0,94.1573,94.2313,94.1162,94.2149,61000.0
2006-10-30 11:10:00,114.55,114.97,114.47,114.92,43400.0,94.1984,94.5438,94.1326,94.5027,43400.0
2006-10-30 11:15:00,114.93,114.95,114.7,114.78,13700.0,94.5109,94.5273,94.3218,94.3875,13700.0
2006-10-30 11:20:00,114.8,114.94,114.76,114.82,14500.0,94.404,94.5191,94.3711,94.4204,14500.0
2006-10-30 11:25:00,114.79,115.0,114.72,114.94,19700.0,94.3958,94.5685,94.3382,94.5191,19700.0
2006-10-30 11:30:00,114.98,114.99,114.85,114.92,16200.0,94.552,94.5602,94.4451,94.5027,16200.0
2006-10-30 11:35:00,114.92,114.93,114.85,114.9,8200.0,94.5027,94.5109,94.4451,94.4862,8200.0
2006-10-30 11:40:00,114.91,115.03,114.8,114.86,48800.0,94.4944,94.5931,94.404,94.4533,48800.0
2006-10-30 11:45:00,114.88,114.9,114.77,114.83,21600.0,94.4698,94.4862,94.3793,94.4287,21600.0
2006-10-30 11:50:00,114.89,114.9,114.81,114.81,17200.0,94.478,94.4862,94.4122,94.4122,17200.0
2006-10-30 11:55:00,114.88,114.9,114.82,114.85,4900.0,94.4698,94.4862,94.4204,94.4451,4900.0
2006-10-30 12:00:00,114.88,114.88,114.79,114.85,6200.0,94.4698,94.4698,94.3958,94.4451,6200.0
2006-10-30 12:05:00,114.84,114.85,114.79,114.8,8000.0,94.4369,94.4451,94.3958,94.404,8000.0
2006-10-30 12:10:00,114.83,114.88,114.8,114.83,6500.0,94.4287,94.4698,94.404,94.4287,6500.0
2006-10-30 12:15:00,114.81,114.9,114.72,114.72,12900.0,94.4122,94.4862,94.3382,94.3382,12900.0
2006-10-30 12:20:00,114.72,114.76,114.64,114.74,9600.0,94.3382,94.3711,94.2724,94.3546,9600.0
2006-10-30 12:25:00,114.74,114.84,114.73,114.84,8300.0,94.3546,94.4369,94.3464,94.4369,8300.0
2006-10-30 12:30:00,114.84,114.91,114.77,114.86,14800.0,94.4369,94.4944,94.3793,94.4533,14800.0
2006-10-30 12:35:00,114.88,114.93,114.81,114.92,12400.0,94.4698,94.5109,94.4122,94.5027,12400.0
2006-10-30 12:40:00,114.91,114.98,114.87,114.97,14400.0,94.4944,94.552,94.4616,94.5438,14400.0
2006-10-30 12:45:00,114.97,115.08,114.97,115.02,12400.0,94.5438,94.6342,94.5438,94.5849,12400.0
2006-10-30 12:50:00,115.0,115.06,114.98,115.0,11700.0,94.5685,94.6178,94.552,94.5685,11700.0
2006-10-30 12:55:00,115.02,115.08,115.02,115.08,5700.0,94.5849,94.6342,94.5849,94.6342,5700.0
2006-10-30 13:00:00,115.04,115.1,115.04,115.08,12600.0,94.6013,94.6507,94.6013,94.6342,12600.0
2006-10-30 13:05:00,115.09,115.22,115.09,115.2,11200.0,94.6425,94.7494,94.6425,94.7329,11200.0
2006-10-30 13:10:00,115.2,115.22,115.11,115.15,9900.0,94.7329,94.7494,94.6589,94.6918,9900.0
2006-10-30 13:15:00,115.18,115.27,115.14,115.25,7600.0,94.7165,94.7905,94.6836,94.774,7600.0
2006-10-30 13:20:00,115.3,115.48,115.28,115.4,15100.0,94.8152,94.9632,94.7987,94.8974,15100.0
2006-10-30 13:25:00,115.4,115.45,115.27,115.37,26800.0,94.8974,94.9385,94.7905,94.8727,26800.0
2006-10-30 13:30:00,115.37,115.46,115.32,115.32,12500.0,94.8727,94.9467,94.8316,94.8316,12500.0
2006-10-30 13:35:00,115.33,115.5,115.33,115.5,14500.0,94.8398,94.9796,94.8398,94.9796,14500.0
2006-10-30 13:40:00,115.5,115.78,115.5,115.59,35100.0,94.9796,95.2099,94.9796,95.0536,35100.0
2006-10-30 13:45:00,115.53,115.65,115.47,115.53,11400.0,95.0043,95.103,94.955,95.0043,11400.0
2006-10-30 13:50:00,115.56,115.61,115.47,115.48,17800.0,95.029,95.0701,94.955,94.9632,17800.0
2006-10-30 13:55:00,115.49,115.57,115.35,115.51,15500.0,94.9714,95.0372,94.8563,94.9878,15500.0
2006-10-30 14:00:00,115.55,115.57,115.36,115.45,10000.0,95.0207,95.0372,94.8645,94.9385,10000.0
2006-10-30 14:05:00,115.45,115.48,115.37,115.38,8600.0,94.9385,94.9632,94.8727,94.8809,8600.0
2006-10-30 14:10:00,115.38,115.5,115.37,115.5,7800.0,94.8809,94.9796,94.8727,94.9796,7800.0
2006-10-30 14:15:00,115.49,115.66,115.49,115.64,10100.0,94.9714,95.1112,94.9714,95.0947,10100.0
2006-10-30 14:20:00,115.64,115.73,115.62,115.67,18400.0,95.0947,95.1688,95.0783,95.1194,18400.0
2006-10-30 14:25:00,115.67,115.73,115.63,115.63,30200.0,95.1194,95.1688,95.0865,95.0865,30200.0
2006-10-30 14:30:00,115.63,115.7,115.61,115.67,17800.0,95.0865,95.1441,95.0701,95.1194,17800.0
2006-10-30 14:35:00,115.65,115.72,115.63,115.67,13100.0,95.103,95.1605,95.0865,95.1194,13100.0
2006-10-30 14:40:00,115.68,115.72,115.68,115.71,5100.0,95.1276,95.1605,95.1276,95.1523,5100.0
2006-10-30 14:45:00,115.72,115.72,115.55,115.59,13400.0,95.1605,95.1605,95.0207,95.0536,13400.0
2006-10-30 14:50:00,115.61,115.64,115.56,115.58,6800.0,95.0701,95.0947,95.029,95.0454,6800.0
2006-10-30 14:55:00,115.58,115.65,115.58,115.62,8500.0,95.0454,95.103,95.0454,95.0783,8500.0
2006-10-30 15:00:00,115.62,115.71,115.6,115.7,9900.0,95.0783,95.1523,95.0619,95.1441,9900.0
2006-10-30 15:05:00,115.67,115.79,115.65,115.78,21300.0,95.1194,95.2181,95.103,95.2099,21300.0
2006-10-30 15:10:00,115.78,115.78,115.65,115.69,7100.0,95.2099,95.2099,95.103,95.1359,7100.0
2006-10-30 15:15:00,115.67,115.69,115.55,115.55,8100.0,95.1194,95.1359,95.0207,95.0207,8100.0
2006-10-30 15:20:00,115.55,115.56,115.41,115.43,14100.0,95.0207,95.029,94.9056,94.9221,14100.0
2006-10-30 15:25:00,115.45,115.6,115.45,115.54,17500.0,94.9385,95.0619,94.9385,95.0125,17500.0
2006-10-30 15:30:00,115.53,115.59,115.48,115.59,9500.0,95.0043,95.0536,94.9632,95.0536,9500.0
2006-10-30 15:35:00,115.59,115.7,115.58,115.69,25800.0,95.0536,95.1441,95.0454,95.1359,25800.0
2006-10-30 15:40:00,115.7,115.77,115.67,115.67,24800.0,95.1441,95.2017,95.1194,95.1194,24800.0
2006-10-30 15:45:00,115.67,115.76,115.6,115.71,14800.0,95.1194,95.1934,95.0619,95.1523,14800.0
2006-10-30 15:50:00,115.7,115.77,115.63,115.74,21600.0,95.1441,95.2017,95.0865,95.177,21600.0
2006-10-30 15:55:00,115.72,115.97,115.72,115.9,67700.0,95.1605,95.3661,95.1605,95.3086,67700.0
2006-10-31 09:30:00,116.1,116.98,116.07,116.61,76100.0,95.473,96.1967,95.4484,95.8924,76100.0
2006-10-31 09:35:00,116.55,116.66,116.37,116.37,25400.0,95.8431,95.9335,95.6951,95.6951,25400.0
2006-10-31 09:40:00,116.37,116.49,115.8,116.4,25200.0,95.6951,95.7937,95.2263,95.7197,25200.0
2006-10-31 09:45:00,116.42,116.42,116.08,116.1,19100.0,95.7362,95.7362,95.4566,95.473,19100.0
2006-10-31 09:50:00,116.09,116.37,115.99,116.21,15000.0,95.4648,95.6951,95.3826,95.5635,15000.0
2006-10-31 09:55:00,116.22,116.39,115.9,116.04,16400.0,95.5717,95.7115,95.3086,95.4237,16400.0
2006-10-31 10:00:00,116.02,116.16,115.84,115.94,14800.0,95.4072,95.5224,95.2592,95.3414,14800.0
2006-10-31 10:05:00,115.95,115.95,115.21,115.3,19400.0,95.3497,95.3497,94.7411,94.8152,19400.0
2006-10-31 10:10:00,115.23,115.46,115.16,115.24,20900.0,94.7576,94.9467,94.7,94.7658,20900.0
2006-10-31 10:15:00,115.24,115.31,115.13,115.13,13000.0,94.7658,94.8234,94.6754,94.6754,13000.0
2006-10-31 10:20:00,115.11,115.18,114.85,115.18,20800.0,94.6589,94.7165,94.4451,94.7165,20800.0
2006-10-31 10:25:00,115.17,115.18,114.93,115.13,12300.0,94.7083,94.7165,94.5109,94.6754,12300.0
2006-10-31 10:30:00,115.17,115.49,115.17,115.39,14700.0,94.7083,94.9714,94.7083,94.8892,14700.0
2006-10-31 10:35:00,115.3,115.33,114.95,115.02,14900.0,94.8152,94.8398,94.5273,94.5849,14900.0
2006-10-31 10:40:00,114.99,115.35,114.99,115.24,12800.0,94.5602,94.8563,94.5602,94.7658,12800.0
2006-10-31 10:45:00,115.24,115.25,115.1,115.17,8400.0,94.7658,94.774,94.6507,94.7083,8400.0
2006-10-31 10:50:00,115.16,115.37,115.14,115.33,9400.0,94.7,94.8727,94.6836,94.8398,9400.0
2006-10-31 10:55:00,115.37,115.37,115.16,115.3,10500.0,94.8727,94.8727,94.7,94.8152,10500.0
2006-10-31 11:00:00,115.39,115.51,115.33,115.36,10100.0,94.8892,94.9878,94.8398,94.8645,10100.0
2006-10-31 11:05:00,115.33,115.42,115.13,115.29,17200.0,94.8398,94.9138,94.6754,94.8069,17200.0
2006-10-31 11:10:00,115.29,115.29,115.15,115.17,8800.0,94.8069,94.8069,94.6918,94.7083,8800.0
2006-10-31 11:15:00,115.17,115.19,115.05,115.06,20200.0,94.7083,94.7247,94.6096,94.6178,20200.0
2006-10-31 11:20:00,115.04,115.06,114.75,114.76,22300.0,94.6013,94.6178,94.3629,94.3711,22300.0
2006-10-31 11:25:00,114.8,114.82,114.72,114.79,15300.0,94.404,94.4204,94.3382,94.3958,15300.0
2006-10-31 11:30:00,114.8,114.87,114.72,114.87,10200.0,94.404,94.4616,94.3382,94.4616,10200.0
2006-10-31 11:35:00,114.87,114.97,114.84,114.86,9300.0,94.4616,94.5438,94.4369,94.4533,9300.0
2006-10-31 11:40:00,114.86,114.9,114.64,114.64,11400.0,94.4533,94.4862,94.2724,94.2724,11400.0
2006-10-31 11:45:00,114.65,114.81,114.49,114.6,33500.0,94.2806,94.4122,94.1491,94.2395,33500.0
2006-10-31 11:50:00,114.56,114.6,114.42,114.57,11400.0,94.2066,94.2395,94.0915,94.2149,11400.0
2006-10-31 11:55:00,114.55,114.71,114.48,114.71,10800.0,94.1984,94.33,94.1408,94.33,10800.0
2006-10-31 12:00:00,114.65,114.95,114.65,114.87,12600.0,94.2806,94.5273,94.2806,94.4616,12600.0
2006-10-31 12:05:00,114.83,114.95,114.83,114.89,5700.0,94.4287,94.5273,94.4287,94.478,5700.0
2006-10-31 12:10:00,114.88,114.89,114.74,114.75,11500.0,94.4698,94.478,94.3546,94.3629,11500.0
2006-10-31 12:15:00,114.67,114.95,114.59,114.9,14300.0,94.2971,94.5273,94.2313,94.4862,14300.0
2006-10-31 12:20:00,114.96,114.98,114.91,114.98,6500.0,94.5356,94.552,94.4944,94.552,6500.0
2006-10-31 12:25:00,114.98,115.0,114.86,114.91,5100.0,94.552,94.5685,94.4533,94.4944,5100.0
2006-10-31 12:30:00,114.9,114.9,114.75,114.76,7000.0,94.4862,94.4862,94.3629,94.3711,7000.0
2006-10-31 12:35:00,114.84,114.87,114.57,114.59,44400.0,94.4369,94.4616,94.2149,94.2313,44400.0
2006-10-31 12:40:00,114.61,114.65,114.56,114.63,18900.0,94.2477,94.2806,94.2066,94.2642,18900.0
2006-10-31 12:45:00,114.59,114.66,114.54,114.66,6900.0,94.2313,94.2889,94.1902,94.2889,6900.0
2006-10-31 12:50:00,114.65,114.74,114.6,114.7,12300.0,94.2806,94.3546,94.2395,94.3218,12300.0
2006-10-31 12:55:00,114.65,114.65,114.4,114.4,9600.0,94.2806,94.2806,94.0751,94.0751,9600.0
2006-10-31 13:00:00,114.42,114.42,114.26,114.42,17400.0,94.0915,94.0915,93.9599,94.0915,17400.0
2006-10-31 13:05:00,114.45,114.67,114.45,114.67,45700.0,94.1162,94.2971,94.1162,94.2971,45700.0
2006-10-31 13:10:00,114.61,114.7,114.61,114.63,13400.0,94.2477,94.3218,94.2477,94.2642,13400.0
2006-10-31 13:15:00,114.61,114.66,114.44,114.53,37000.0,94.2477,94.2889,94.1079,94.182,37000.0
2006-10-31 13:20:00,114.53,114.57,114.46,114.52,6700.0,94.182,94.2149,94.1244,94.1737,6700.0
2006-10-31 13:25:00,114.5,114.55,114.5,114.51,8700.0,94.1573,94.1984,94.1573,94.1655,8700.0
2006-10-31 13:30:00,114.51,114.63,114.5,114.6,5600.0,94.1655,94.2642,94.1573,94.2395,5600.0
2006-10-31 13:35:00,114.62,114.62,114.32,114.33,11200.0,94.256,94.256,94.0093,94.0175,11200.0
2006-10-31 13:40:00,114.33,114.5,114.33,114.35,10500.0,94.0175,94.1573,94.0175,94.0339,10500.0
2006-10-31 13:45:00,114.35,114.4,114.27,114.34,11700.0,94.0339,94.0751,93.9682,94.0257,11700.0
2006-10-31 13:50:00,114.35,114.44,114.34,114.4,9500.0,94.0339,94.1079,94.0257,94.0751,9500.0
2006-10-31 13:55:00,114.38,114.42,114.19,114.25,11200.0,94.0586,94.0915,93.9024,93.9517,11200.0
2006-10-31 14:00:00,114.27,114.32,114.2,114.28,27300.0,93.9682,94.0093,93.9106,93.9764,27300.0
2006-10-31 14:05:00,114.31,114.37,114.21,114.21,10200.0,94.001,94.0504,93.9188,93.9188,10200.0
2006-10-31 14:10:00,114.24,114.3,114.18,114.25,25200.0,93.9435,93.9928,93.8941,93.9517,25200.0
2006-10-31 14:15:00,114.25,114.44,114.25,114.43,10800.0,93.9517,94.1079,93.9517,94.0997,10800.0
2006-10-31 14:20:00,114.4,114.41,114.29,114.3,11900.0,94.0751,94.0833,93.9846,93.9928,11900.0
2006-10-31 14:25:00,114.29,114.29,114.09,114.12,17600.0,93.9846,93.9846,93.8201,93.8448,17600.0
2006-10-31 14:30:00,114.09,114.3,114.03,114.3,19700.0,93.8201,93.9928,93.7708,93.9928,19700.0
2006-10-31 14:35:00,114.3,114.3,114.06,114.28,18300.0,93.9928,93.9928,93.7955,93.9764,18300.0
2006-10-31 14:40:00,114.28,114.32,114.12,114.26,23100.0,93.9764,94.0093,93.8448,93.9599,23100.0
2006-10-31 14:45:00,114.26,114.39,114.12,114.37,8900.0,93.9599,94.0668,93.8448,94.0504,8900.0
2006-10-31 14:50:00,114.33,114.43,114.25,114.4,10600.0,94.0175,94.0997,93.9517,94.0751,10600.0
2006-10-31 14:55:00,114.43,114.44,114.29,114.35,14300.0,94.0997,94.1079,93.9846,94.0339,14300.0
2006-10-31 15:00:00,114.27,114.36,114.24,114.25,11900.0,93.9682,94.0422,93.9435,93.9517,11900.0
2006-10-31 15:05:00,114.26,114.34,114.2,114.23,13700.0,93.9599,94.0257,93.9106,93.9353,13700.0
2006-10-31 15:10:00,114.23,114.24,114.1,114.21,23300.0,93.9353,93.9435,93.8284,93.9188,23300.0
2006-10-31 15:15:00,114.22,114.37,114.19,114.22,20100.0,93.927,94.0504,93.9024,93.927,20100.0
2006-10-31 15:20:00,114.21,114.55,114.21,114.54,18500.0,93.9188,94.1984,93.9188,94.1902,18500.0
2006-10-31 15:25:00,114.52,114.55,114.42,114.49,15900.0,94.1737,94.1984,94.0915,94.1491,15900.0
2006-10-31 15:30:00,114.45,114.47,114.35,114.39,13300.0,94.1162,94.1326,94.0339,94.0668,13300.0
2006-10-31 15:35:00,114.41,114.52,114.41,114.49,11200.0,94.0833,94.1737,94.0833,94.1491,11200.0
2006-10-31 15:40:00,114.51,114.66,114.51,114.64,20400.0,94.1655,94.2889,94.1655,94.2724,20400.0
2006-10-31 15:45:00,114.66,114.75,114.63,114.7,34900.0,94.2889,94.3629,94.2642,94.3218,34900.0
2006-10-31 15:50:00,114.7,114.7,114.38,114.38,34200.0,94.3218,94.3218,94.0586,94.0586,34200.0
2006-10-31 15:55:00,114.38,114.53,114.35,114.52,65800.0,94.0586,94.182,94.0339,94.1737,65800.0
2006-11-01 09:30:00,114.89,115.1,114.83,115.1,29500.0,94.478,94.6507,94.4287,94.6507,29500.0
2006-11-01 09:35:00,115.1,115.21,114.91,115.17,14900.0,94.6507,94.7411,94.4944,94.7083,14900.0
2006-11-01 09:40:00,115.17,115.26,114.85,114.94,10500.0,94.7083,94.7823,94.4451,94.5191,10500.0
2006-11-01 09:45:00,114.95,114.95,114.35,114.39,25700.0,94.5273,94.5273,94.0339,94.0668,25700.0
2006-11-01 09:50:00,114.46,114.64,114.1,114.43,20000.0,94.1244,94.2724,93.8284,94.0997,20000.0
2006-11-01 09:55:00,114.39,114.83,114.39,114.79,8700.0,94.0668,94.4287,94.0668,94.3958,8700.0
2006-11-01 10:00:00,114.7,114.77,114.34,114.65,20000.0,94.3218,94.3793,94.0257,94.2806,20000.0
2006-11-01 10:05:00,114.7,114.9,114.7,114.82,7600.0,94.3218,94.4862,94.3218,94.4204,7600.0
2006-11-01 10:10:00,114.83,114.83,114.4,114.42,12200.0,94.4287,94.4287,94.0751,94.0915,12200.0
2006-11-01 10:15:00,114.41,114.42,114.05,114.15,37900.0,94.0833,94.0915,93.7872,93.8695,37900.0
2006-11-01 10:20:00,114.18,114.31,114.02,114.04,28400.0,93.8941,94.001,93.7626,93.779,28400.0
2006-11-01 10:25:00,114.02,114.1,114.0,114.03,21100.0,93.7626,93.8284,93.7461,93.7708,21100.0
2006-11-01 10:30:00,114.02,114.05,113.83,113.95,84600.0,93.7626,93.7872,93.6063,93.705,84600.0
2006-11-01 10:35:00,113.95,113.99,113.88,113.93,10200.0,93.705,93.7379,93.6474,93.6886,10200.0
2006-11-01 10:40:00,113.89,114.0,113.86,113.96,43500.0,93.6557,93.7461,93.631,93.7132,43500.0
2006-11-01 10:45:00,113.98,114.0,113.82,113.99,14300.0,93.7297,93.7461,93.5981,93.7379,14300.0
2006-11-01 10:50:00,113.99,114.11,113.94,114.02,33300.0,93.7379,93.8366,93.6968,93.7626,33300.0
2006-11-01 10:55:00,114.02,114.05,113.95,114.03,10700.0,93.7626,93.7872,93.705,93.7708,10700.0
2006-11-01 11:00:00,114.05,114.1,113.86,113.99,34100.0,93.7872,93.8284,93.631,93.7379,34100.0
2006-11-01 11:05:00,113.99,114.23,113.97,114.11,31800.0,93.7379,93.9353,93.7215,93.8366,31800.0
2006-11-01 11:10:00,114.12,114.15,113.91,113.93,11500.0,93.8448,93.8695,93.6721,93.6886,11500.0
2006-11-01 11:15:00,113.91,114.0,113.86,113.99,11700.0,93.6721,93.7461,93.631,93.7379,11700.0
2006-11-01 11:20:00,113.99,114.09,113.88,113.95,18100.0,93.7379,93.8201,93.6474,93.705,18100.0
2006-11-01 11:25:00,113.95,113.98,113.85,113.97,15500.0,93.705,93.7297,93.6228,93.7215,15500.0
2006-11-01 11:30:00,113.98,114.02,113.86,113.9,7200.0,93.7297,93.7626,93.631,93.6639,7200.0
2006-11-01 11:35:00,113.92,113.94,113.8,113.8,15800.0,93.6803,93.6968,93.5817,93.5817,15800.0
2006-11-01 11:40:00,113.8,113.8,113.49,113.5,44800.0,93.5817,93.5817,93.3267,93.335,44800.0
2006-11-01 11:45:00,113.5,113.5,112.88,113.04,179300.0,93.335,93.335,92.8251,92.9567,179300.0
2006-11-01 11:50:00,113.04,113.15,112.72,112.73,62200.0,92.9567,93.0471,92.6935,92.7018,62200.0
2006-11-01 11:55:00,112.71,112.76,112.38,112.54,89700.0,92.6853,92.7264,92.4139,92.5455,89700.0
2006-11-01 12:00:00,112.56,112.76,112.45,112.48,31900.0,92.562,92.7264,92.4715,92.4962,31900.0
2006-11-01 12:05:00,112.48,112.49,112.22,112.25,24600.0,92.4962,92.5044,92.2824,92.307,24600.0
2006-11-01 12:10:00,112.25,112.46,112.22,112.3,46200.0,92.307,92.4797,92.2824,92.3482,46200.0
2006-11-01 12:15:00,112.32,112.43,112.12,112.35,24200.0,92.3646,92.4551,92.2001,92.3893,24200.0
2006-11-01 12:20:00,112.35,112.54,112.33,112.4,10500.0,92.3893,92.5455,92.3728,92.4304,10500.0
2006-11-01 12:25:00,112.4,112.43,112.23,112.32,16300.0,92.4304,92.4551,92.2906,92.3646,16300.0
2006-11-01 12:30:00,112.29,112.32,112.05,112.12,15100.0,92.3399,92.3646,92.1426,92.2001,15100.0
2006-11-01 12:35:00,112.1,112.19,112.05,112.13,30400.0,92.1837,92.2577,92.1426,92.2084,30400.0
2006-11-01 12:40:00,112.12,112.13,111.8,111.8,53300.0,92.2001,92.2084,91.937,91.937,53300.0
2006-11-01 12:45:00,111.81,111.86,111.77,111.79,31800.0,91.9452,91.9863,91.9123,91.9288,31800.0
2006-11-01 12:50:00,111.77,111.86,111.74,111.83,34800.0,91.9123,91.9863,91.8876,91.9617,34800.0
2006-11-01 12:55:00,111.81,111.88,111.72,111.81,25700.0,91.9452,92.0028,91.8712,91.9452,25700.0
2006-11-01 13:00:00,111.83,112.17,111.83,112.14,13600.0,91.9617,92.2412,91.9617,92.2166,13600.0
2006-11-01 13:05:00,112.15,112.47,112.15,112.47,20700.0,92.2248,92.4879,92.2248,92.4879,20700.0
2006-11-01 13:10:00,112.45,112.72,112.42,112.67,32900.0,92.4715,92.6935,92.4468,92.6524,32900.0
2006-11-01 13:15:00,112.62,112.62,112.33,112.54,26800.0,92.6113,92.6113,92.3728,92.5455,26800.0
2006-11-01 13:20:00,112.55,112.65,112.46,112.56,8900.0,92.5537,92.636,92.4797,92.562,8900.0
2006-11-01 13:25:00,112.54,112.77,112.54,112.7,11300.0,92.5455,92.7346,92.5455,92.6771,11300.0
2006-11-01 13:30:00,112.74,112.76,112.6,112.64,8500.0,92.71,92.7264,92.5949,92.6277,8500.0
2006-11-01 13:35:00,112.65,112.65,112.44,112.45,6600.0,92.636,92.636,92.4633,92.4715,6600.0
2006-11-01 13:40:00,112.44,112.59,112.44,112.58,12800.0,92.4633,92.5866,92.4633,92.5784,12800.0
2006-11-01 13:45:00,112.56,112.57,112.3,112.39,25100.0,92.562,92.5702,92.3482,92.4222,25100.0
2006-11-01 13:50:00,112.38,112.48,112.32,112.44,12700.0,92.4139,92.4962,92.3646,92.4633,12700.0
2006-11-01 13:55:00,112.46,112.5,112.36,112.39,9000.0,92.4797,92.5126,92.3975,92.4222,9000.0
2006-11-01 14:00:00,112.4,112.4,112.28,112.37,8900.0,92.4304,92.4304,92.3317,92.4057,8900.0
2006-11-01 14:05:00,112.36,112.36,112.15,112.27,16100.0,92.3975,92.3975,92.2248,92.3235,16100.0
2006-11-01 14:10:00,112.26,112.26,112.1,112.13,15600.0,92.3153,92.3153,92.1837,92.2084,15600.0
2006-11-01 14:15:00,112.13,112.29,112.03,112.24,19800.0,92.2084,92.3399,92.1261,92.2988,19800.0
2006-11-01 14:20:00,112.24,112.49,112.15,112.4,16700.0,92.2988,92.5044,92.2248,92.4304,16700.0
2006-11-01 14:25:00,112.33,112.51,112.16,112.51,12200.0,92.3728,92.5208,92.233,92.5208,12200.0
2006-11-01 14:30:00,112.52,112.62,112.44,112.5,14000.0,92.5291,92.6113,92.4633,92.5126,14000.0
2006-11-01 14:35:00,112.51,112.52,112.25,112.46,16700.0,92.5208,92.5291,92.307,92.4797,16700.0
2006-11-01 14:40:00,112.46,112.61,112.38,112.44,11300.0,92.4797,92.6031,92.4139,92.4633,11300.0
2006-11-01 14:45:00,112.45,112.55,112.35,112.5,11500.0,92.4715,92.5537,92.3893,92.5126,11500.0
2006-11-01 14:50:00,112.52,112.53,112.28,112.29,10200.0,92.5291,92.5373,92.3317,92.3399,10200.0
2006-11-01 14:55:00,112.29,112.37,112.22,112.32,17000.0,92.3399,92.4057,92.2824,92.3646,17000.0
2006-11-01 15:00:00,112.34,112.47,112.3,112.35,17000.0,92.381,92.4879,92.3482,92.3893,17000.0
2006-11-01 15:05:00,112.35,112.35,112.0,112.02,30600.0,92.3893,92.3893,92.1015,92.1179,30600.0
2006-11-01 15:10:00,111.99,112.24,111.87,112.19,28400.0,92.0932,92.2988,91.9945,92.2577,28400.0
2006-11-01 15:15:00,112.2,112.45,112.17,112.2,20500.0,92.2659,92.4715,92.2412,92.2659,20500.0
2006-11-01 15:20:00,112.19,112.4,112.12,112.27,21900.0,92.2577,92.4304,92.2001,92.3235,21900.0
2006-11-01 15:25:00,112.29,112.41,112.27,112.31,14900.0,92.3399,92.4386,92.3235,92.3564,14900.0
2006-11-01 15:30:00,112.32,112.32,112.07,112.09,31900.0,92.3646,92.3646,92.159,92.1755,31900.0
2006-11-01 15:35:00,112.08,112.27,112.0,112.11,63800.0,92.1672,92.3235,92.1015,92.1919,63800.0
2006-11-01 15:40:00,112.09,112.29,112.0,112.0,38100.0,92.1755,92.3399,92.1015,92.1015,38100.0
2006-11-01 15:45:00,112.06,112.53,112.03,112.37,77300.0,92.1508,92.5373,92.1261,92.4057,77300.0
2006-11-01 15:50:00,112.35,112.62,112.35,112.61,56600.0,92.3893,92.6113,92.3893,92.6031,56600.0
2006-11-01 15:55:00,112.63,112.64,112.39,112.48,49400.0,92.6195,92.6277,92.4222,92.4962,49400.0
2006-11-02 09:30:00,111.77,112.2,111.0,111.4,91300.0,91.9123,92.2659,91.2791,91.6081,91300.0
2006-11-02 09:35:00,111.4,111.76,111.32,111.64,28100.0,91.6081,91.9041,91.5423,91.8054,28100.0
2006-11-02 09:40:00,111.64,111.71,111.13,111.69,27500.0,91.8054,91.863,91.386,91.8465,27500.0
2006-11-02 09:45:00,111.64,112.1,111.61,111.88,25100.0,91.8054,92.1837,91.7807,92.0028,25100.0
2006-11-02 09:50:00,111.88,111.96,111.62,111.84,21300.0,92.0028,92.0686,91.789,91.9699,21300.0
2006-11-02 09:55:00,111.78,112.07,111.77,111.92,26400.0,91.9205,92.159,91.9123,92.0357,26400.0
2006-11-02 10:00:00,111.96,112.57,111.9,112.25,45200.0,92.0686,92.5702,92.0192,92.307,45200.0
2006-11-02 10:05:00,112.2,112.52,112.16,112.26,15700.0,92.2659,92.5291,92.233,92.3153,15700.0
2006-11-02 10:10:00,112.21,112.28,112.07,112.16,20600.0,92.2741,92.3317,92.159,92.233,20600.0
2006-11-02 10:15:00,112.15,112.44,112.13,112.2,15700.0,92.2248,92.4633,92.2084,92.2659,15700.0
2006-11-02 10:20:00,112.18,112.4,112.14,112.28,18800.0,92.2495,92.4304,92.2166,92.3317,18800.0
2006-11-02 10:25:00,112.29,112.81,112.29,112.8,20600.0,92.3399,92.7675,92.3399,92.7593,20600.0
2006-11-02 10:30:00,112.74,112.9,112.57,112.68,23800.0,92.71,92.8416,92.5702,92.6606,23800.0
2006-11-02 10:35:00,112.67,112.94,112.62,112.89,17100.0,92.6524,92.8744,92.6113,92.8333,17100.0
2006-11-02 10:40:00,112.87,112.88,112.62,112.62,27400.0,92.8169,92.8251,92.6113,92.6113,27400.0
2006-11-02 10:45:00,112.66,112.71,112.45,112.67,17900.0,92.6442,92.6853,92.4715,92.6524,17900.0
2006-11-02 10:50:00,112.7,112.96,112.62,112.68,20500.0,92.6771,92.8909,92.6113,92.6606,20500.0
2006-11-02 10:55:00,112.63,112.87,112.58,112.7,14300.0,92.6195,92.8169,92.5784,92.6771,14300.0
2006-11-02 11:00:00,112.7,112.78,112.63,112.69,10300.0,92.6771,92.7429,92.6195,92.6689,10300.0
2006-11-02 11:05:00,112.75,112.79,112.64,112.65,9700.0,92.7182,92.7511,92.6277,92.636,9700.0
2006-11-02 11:10:00,112.65,112.8,112.65,112.71,10900.0,92.636,92.7593,92.636,92.6853,10900.0
2006-11-02 11:15:00,112.74,112.95,112.66,112.95,5900.0,92.71,92.8827,92.6442,92.8827,5900.0
2006-11-02 11:20:00,112.95,113.16,112.95,113.03,21400.0,92.8827,93.0554,92.8827,92.9485,21400.0
2006-11-02 11:25:00,113.06,113.06,112.85,112.95,15000.0,92.9731,92.9731,92.8004,92.8827,15000.0
2006-11-02 11:30:00,112.93,112.93,112.79,112.82,4600.0,92.8662,92.8662,92.7511,92.7758,4600.0
2006-11-02 11:35:00,112.83,113.08,112.82,113.03,10000.0,92.784,92.9896,92.7758,92.9485,10000.0
2006-11-02 11:40:00,113.02,113.19,112.95,113.17,20200.0,92.9402,93.08,92.8827,93.0636,20200.0
2006-11-02 11:45:00,113.14,113.4,113.12,113.27,22000.0,93.0389,93.2527,93.0225,93.1458,22000.0
2006-11-02 11:50:00,113.29,113.3,113.05,113.1,12300.0,93.1623,93.1705,92.9649,93.006,12300.0
2006-11-02 11:55:00,113.09,113.1,112.93,112.98,7900.0,92.9978,93.006,92.8662,92.9073,7900.0
2006-11-02 12:00:00,112.99,113.13,112.99,113.13,4800.0,92.9156,93.0307,92.9156,93.0307,4800.0
2006-11-02 12:05:00,113.14,113.18,112.97,113.16,8200.0,93.0389,93.0718,92.8991,93.0554,8200.0
2006-11-02 12:10:00,113.16,113.35,113.14,113.28,12000.0,93.0554,93.2116,93.0389,93.154,12000.0
2006-11-02 12:15:00,113.26,113.38,113.26,113.27,13600.0,93.1376,93.2363,93.1376,93.1458,13600.0
2006-11-02 12:20:00,113.3,113.34,113.25,113.26,9800.0,93.1705,93.2034,93.1294,93.1376,9800.0
2006-11-02 12:25:00,113.26,113.27,113.16,113.21,5100.0,93.1376,93.1458,93.0554,93.0965,5100.0
2006-11-02 12:30:00,113.25,113.48,113.23,113.3,16100.0,93.1294,93.3185,93.1129,93.1705,16100.0
2006-11-02 12:35:00,113.22,113.23,112.97,112.97,12100.0,93.1047,93.1129,92.8991,92.8991,12100.0
2006-11-02 12:40:00,112.97,112.99,112.67,112.73,12400.0,92.8991,92.9156,92.6524,92.7018,12400.0
2006-11-02 12:45:00,112.73,112.84,112.69,112.82,4100.0,92.7018,92.7922,92.6689,92.7758,4100.0
2006-11-02 12:50:00,112.8,112.86,112.79,112.8,4000.0,92.7593,92.8087,92.7511,92.7593,4000.0
2006-11-02 12:55:00,112.78,112.96,112.71,112.81,6800.0,92.7429,92.8909,92.6853,92.7675,6800.0
2006-11-02 13:00:00,112.84,112.84,112.59,112.64,6800.0,92.7922,92.7922,92.5866,92.6277,6800.0
2006-11-02 13:05:00,112.61,112.69,112.58,112.69,4900.0,92.6031,92.6689,92.5784,92.6689,4900.0
2006-11-02 13:10:00,112.68,112.75,112.63,112.63,10900.0,92.6606,92.7182,92.6195,92.6195,10900.0
2006-11-02 13:15:00,112.64,112.73,112.54,112.71,13000.0,92.6277,92.7018,92.5455,92.6853,13000.0
2006-11-02 13:20:00,112.74,112.77,112.69,112.77,2900.0,92.71,92.7346,92.6689,92.7346,2900.0
2006-11-02 13:25:00,112.75,112.82,112.68,112.72,5900.0,92.7182,92.7758,92.6606,92.6935,5900.0
2006-11-02 13:30:00,112.7,112.71,112.56,112.7,5700.0,92.6771,92.6853,92.562,92.6771,5700.0
2006-11-02 13:35:00,112.66,112.73,112.6,112.67,8000.0,92.6442,92.7018,92.5949,92.6524,8000.0
2006-11-02 13:40:00,112.67,112.77,112.67,112.68,4000.0,92.6524,92.7346,92.6524,92.6606,4000.0
2006-11-02 13:45:00,112.65,112.65,112.54,112.6,9500.0,92.636,92.636,92.5455,92.5949,9500.0
2006-11-02 13:50:00,112.62,112.62,112.35,112.39,13000.0,92.6113,92.6113,92.3893,92.4222,13000.0
2006-11-02 13:55:00,112.38,112.41,112.34,112.37,6500.0,92.4139,92.4386,92.381,92.4057,6500.0
2006-11-02 14:00:00,112.36,112.43,112.3,112.4,10200.0,92.3975,92.4551,92.3482,92.4304,10200.0
2006-11-02 14:05:00,112.4,112.41,112.32,112.38,6700.0,92.4304,92.4386,92.3646,92.4139,6700.0
2006-11-02 14:10:00,112.37,112.41,112.29,112.3,7000.0,92.4057,92.4386,92.3399,92.3482,7000.0
2006-11-02 14:15:00,112.3,112.38,112.25,112.25,12700.0,92.3482,92.4139,92.307,92.307,12700.0
2006-11-02 14:20:00,112.24,112.24,112.12,112.13,9000.0,92.2988,92.2988,92.2001,92.2084,9000.0
2006-11-02 14:25:00,112.13,112.21,112.07,112.18,7800.0,92.2084,92.2741,92.159,92.2495,7800.0
2006-11-02 14:30:00,112.18,112.37,112.18,112.31,56200.0,92.2495,92.4057,92.2495,92.3564,56200.0
2006-11-02 14:35:00,112.32,112.35,112.0,112.02,21000.0,92.3646,92.3893,92.1015,92.1179,21000.0
2006-11-02 14:40:00,112.02,112.14,112.01,112.06,10700.0,92.1179,92.2166,92.1097,92.1508,10700.0
2006-11-02 14:45:00,112.05,112.17,112.02,112.11,14600.0,92.1426,92.2412,92.1179,92.1919,14600.0
2006-11-02 14:50:00,112.11,112.2,112.05,112.07,8800.0,92.1919,92.2659,92.1426,92.159,8800.0
2006-11-02 14:55:00,112.06,112.11,112.0,112.05,7900.0,92.1508,92.1919,92.1015,92.1426,7900.0
2006-11-02 15:00:00,112.03,112.18,112.0,112.18,13700.0,92.1261,92.2495,92.1015,92.2495,13700.0
2006-11-02 15:05:00,112.18,112.23,112.12,112.12,8800.0,92.2495,92.2906,92.2001,92.2001,8800.0
2006-11-02 15:10:00,112.13,112.25,112.02,112.23,26400.0,92.2084,92.307,92.1179,92.2906,26400.0
2006-11-02 15:15:00,112.2,112.2,112.1,112.13,10300.0,92.2659,92.2659,92.1837,92.2084,10300.0
2006-11-02 15:20:00,112.11,112.12,112.03,112.04,11900.0,92.1919,92.2001,92.1261,92.1343,11900.0
2006-11-02 15:25:00,112.04,112.05,112.0,112.05,8100.0,92.1343,92.1426,92.1015,92.1426,8100.0
2006-11-02 15:30:00,112.05,112.11,112.0,112.1,8200.0,92.1426,92.1919,92.1015,92.1837,8200.0
2006-11-02 15:35:00,112.1,112.19,112.09,112.12,8700.0,92.1837,92.2577,92.1755,92.2001,8700.0
2006-11-02 15:40:00,112.12,112.29,112.12,112.29,10900.0,92.2001,92.3399,92.2001,92.3399,10900.0
2006-11-02 15:45:00,112.28,112.3,112.09,112.09,17200.0,92.3317,92.3482,92.1755,92.1755,17200.0
2006-11-02 15:50:00,112.09,112.14,112.01,112.04,34400.0,92.1755,92.2166,92.1097,92.1343,34400.0
2006-11-02 15:55:00,112.04,112.07,111.89,112.05,57400.0,92.1343,92.159,92.011,92.1426,57400.0
2006-11-03 09:30:00,113.18,113.44,113.1,113.35,53900.0,93.0718,93.2856,93.006,93.2116,53900.0
2006-11-03 09:35:00,113.37,113.46,113.16,113.26,33000.0,93.2281,93.3021,93.0554,93.1376,33000.0
2006-11-03 09:40:00,113.26,113.66,113.16,113.66,36200.0,93.1376,93.4665,93.0554,93.4665,36200.0
2006-11-03 09:45:00,113.63,114.0,113.47,113.47,32000.0,93.4419,93.7461,93.3103,93.3103,32000.0
2006-11-03 09:50:00,113.35,113.35,113.0,113.05,21400.0,93.2116,93.2116,92.9238,92.9649,21400.0
2006-11-03 09:55:00,113.01,113.16,113.0,113.08,18600.0,92.932,93.0554,92.9238,92.9896,18600.0
2006-11-03 10:00:00,113.1,113.25,113.09,113.2,25300.0,93.006,93.1294,92.9978,93.0883,25300.0
2006-11-03 10:05:00,113.2,113.39,113.06,113.22,46600.0,93.0883,93.2445,92.9731,93.1047,46600.0
2006-11-03 10:10:00,113.22,113.22,113.11,113.2,23600.0,93.1047,93.1047,93.0142,93.0883,23600.0
2006-11-03 10:15:00,113.2,113.29,112.99,113.21,34900.0,93.0883,93.1623,92.9156,93.0965,34900.0
2006-11-03 10:20:00,113.29,113.38,113.1,113.22,14600.0,93.1623,93.2363,93.006,93.1047,14600.0
2006-11-03 10:25:00,113.19,113.19,112.81,112.87,17700.0,93.08,93.08,92.7675,92.8169,17700.0
2006-11-03 10:30:00,112.88,112.95,112.59,112.74,45700.0,92.8251,92.8827,92.5866,92.71,45700.0
2006-11-03 10:35:00,112.73,112.77,112.61,112.62,14900.0,92.7018,92.7346,92.6031,92.6113,14900.0
2006-11-03 10:40:00,112.6,112.77,112.5,112.74,15200.0,92.5949,92.7346,92.5126,92.71,15200.0
2006-11-03 10:45:00,112.79,112.8,112.55,112.73,23900.0,92.7511,92.7593,92.5537,92.7018,23900.0
2006-11-03 10:50:00,112.75,113.14,112.75,113.14,20400.0,92.7182,93.0389,92.7182,93.0389,20400.0
2006-11-03 10:55:00,113.12,113.42,113.12,113.18,38700.0,93.0225,93.2692,93.0225,93.0718,38700.0
2006-11-03 11:00:00,113.15,113.27,113.13,113.26,28800.0,93.0471,93.1458,93.0307,93.1376,28800.0
2006-11-03 11:05:00,113.26,113.26,112.98,112.98,18200.0,93.1376,93.1376,92.9073,92.9073,18200.0
2006-11-03 11:10:00,112.99,113.18,112.95,113.09,26100.0,92.9156,93.0718,92.8827,92.9978,26100.0
2006-11-03 11:15:00,113.09,113.09,112.97,113.02,13500.0,92.9978,92.9978,92.8991,92.9402,13500.0
2006-11-03 11:20:00,113.03,113.08,112.88,112.91,78300.0,92.9485,92.9896,92.8251,92.8498,78300.0
2006-11-03 11:25:00,112.9,113.2,112.9,113.13,21700.0,92.8416,93.0883,92.8416,93.0307,21700.0
2006-11-03 11:30:00,113.14,113.27,113.1,113.22,17300.0,93.0389,93.1458,93.006,93.1047,17300.0
2006-11-03 11:35:00,113.18,113.24,113.12,113.14,28100.0,93.0718,93.1211,93.0225,93.0389,28100.0
2006-11-03 11:40:00,113.15,113.35,113.14,113.16,18300.0,93.0471,93.2116,93.0389,93.0554,18300.0
2006-11-03 11:45:00,113.13,113.2,113.06,113.18,17300.0,93.0307,93.0883,92.9731,93.0718,17300.0
2006-11-03 11:50:00,113.16,113.24,113.15,113.17,8600.0,93.0554,93.1211,93.0471,93.0636,8600.0
2006-11-03 11:55:00,113.16,113.23,113.07,113.17,12300.0,93.0554,93.1129,92.9813,93.0636,12300.0
2006-11-03 12:00:00,113.19,113.19,113.13,113.16,12500.0,93.08,93.08,93.0307,93.0554,12500.0
2006-11-03 12:05:00,113.16,113.17,113.1,113.11,26400.0,93.0554,93.0636,93.006,93.0142,26400.0
2006-11-03 12:10:00,113.09,113.09,113.01,113.04,11100.0,92.9978,92.9978,92.932,92.9567,11100.0
2006-11-03 12:15:00,113.04,113.04,112.75,112.75,15300.0,92.9567,92.9567,92.7182,92.7182,15300.0
2006-11-03 12:20:00,112.76,112.97,112.75,112.92,14200.0,92.7264,92.8991,92.7182,92.858,14200.0
2006-11-03 12:25:00,112.93,112.97,112.86,112.88,13100.0,92.8662,92.8991,92.8087,92.8251,13100.0
2006-11-03 12:30:00,112.86,112.87,112.8,112.8,3500.0,92.8087,92.8169,92.7593,92.7593,3500.0
2006-11-03 12:35:00,112.8,112.8,112.64,112.68,6800.0,92.7593,92.7593,92.6277,92.6606,6800.0
2006-11-03 12:40:00,112.69,112.74,112.66,112.74,4800.0,92.6689,92.71,92.6442,92.71,4800.0
2006-11-03 12:45:00,112.73,112.73,112.66,112.66,2500.0,92.7018,92.7018,92.6442,92.6442,2500.0
2006-11-03 12:50:00,112.67,112.68,112.36,112.36,11000.0,92.6524,92.6606,92.3975,92.3975,11000.0
2006-11-03 12:55:00,112.36,112.55,112.35,112.53,12100.0,92.3975,92.5537,92.3893,92.5373,12100.0
2006-11-03 13:00:00,112.54,112.54,112.24,112.24,5200.0,92.5455,92.5455,92.2988,92.2988,5200.0
2006-11-03 13:05:00,112.21,112.35,112.09,112.25,18800.0,92.2741,92.3893,92.1755,92.307,18800.0
2006-11-03 13:10:00,112.26,112.26,112.1,112.16,7700.0,92.3153,92.3153,92.1837,92.233,7700.0
2006-11-03 13:15:00,112.18,112.24,112.13,112.24,7400.0,92.2495,92.2988,92.2084,92.2988,7400.0
2006-11-03 13:20:00,112.27,112.39,112.19,112.35,14400.0,92.3235,92.4222,92.2577,92.3893,14400.0
2006-11-03 13:25:00,112.38,112.56,112.31,112.31,14400.0,92.4139,92.562,92.3564,92.3564,14400.0
2006-11-03 13:30:00,112.31,112.47,112.3,112.45,6300.0,92.3564,92.4879,92.3482,92.4715,6300.0
2006-11-03 13:35:00,112.47,112.47,112.37,112.45,5200.0,92.4879,92.4879,92.4057,92.4715,5200.0
2006-11-03 13:40:00,112.48,112.48,112.18,112.18,8100.0,92.4962,92.4962,92.2495,92.2495,8100.0
2006-11-03 13:45:00,112.13,112.27,112.11,112.26,3100.0,92.2084,92.3235,92.1919,92.3153,3100.0
2006-11-03 13:50:00,112.23,112.29,112.17,112.29,6300.0,92.2906,92.3399,92.2412,92.3399,6300.0
2006-11-03 13:55:00,112.31,112.38,112.27,112.29,3400.0,92.3564,92.4139,92.3235,92.3399,3400.0
2006-11-03 14:00:00,112.33,112.36,112.14,112.14,6400.0,92.3728,92.3975,92.2166,92.2166,6400.0
2006-11-03 14:05:00,112.15,112.15,112.08,112.12,3800.0,92.2248,92.2248,92.1672,92.2001,3800.0
2006-11-03 14:10:00,112.12,112.13,111.96,111.99,17600.0,92.2001,92.2084,92.0686,92.0932,17600.0
2006-11-03 14:15:00,112.0,112.28,112.0,112.28,16300.0,92.1015,92.3317,92.1015,92.3317,16300.0
2006-11-03 14:20:00,112.24,112.37,112.2,112.37,9900.0,92.2988,92.4057,92.2659,92.4057,9900.0
2006-11-03 14:25:00,112.37,112.4,112.27,112.3,9600.0,92.4057,92.4304,92.3235,92.3482,9600.0
2006-11-03 14:30:00,112.27,112.27,112.13,112.15,18500.0,92.3235,92.3235,92.2084,92.2248,18500.0
2006-11-03 14:35:00,112.13,112.3,112.08,112.17,9200.0,92.2084,92.3482,92.1672,92.2412,9200.0
2006-11-03 14:40:00,112.16,112.21,112.09,112.13,3900.0,92.233,92.2741,92.1755,92.2084,3900.0
2006-11-03 14:45:00,112.13,112.27,112.08,112.24,7900.0,92.2084,92.3235,92.1672,92.2988,7900.0
2006-11-03 14:50:00,112.23,112.3,112.15,112.3,16400.0,92.2906,92.3482,92.2248,92.3482,16400.0
2006-11-03 14:55:00,112.32,112.32,112.07,112.07,10900.0,92.3646,92.3646,92.159,92.159,10900.0
2006-11-03 15:00:00,112.08,112.12,112.03,112.04,10000.0,92.1672,92.2001,92.1261,92.1343,10000.0
2006-11-03 15:05:00,112.04,112.05,111.88,112.01,25700.0,92.1343,92.1426,92.0028,92.1097,25700.0
2006-11-03 15:10:00,111.98,112.02,111.86,111.94,15200.0,92.085,92.1179,91.9863,92.0521,15200.0
2006-11-03 15:15:00,111.94,112.02,111.9,111.98,8800.0,92.0521,92.1179,92.0192,92.085,8800.0
2006-11-03 15:20:00,111.98,112.18,111.97,112.15,14400.0,92.085,92.2495,92.0768,92.2248,14400.0
2006-11-03 15:25:00,112.18,112.21,112.0,112.06,13500.0,92.2495,92.2741,92.1015,92.1508,13500.0
2006-11-03 15:30:00,112.04,112.25,112.0,112.25,22400.0,92.1343,92.307,92.1015,92.307,22400.0
2006-11-03 15:35:00,112.29,112.32,112.12,112.19,15400.0,92.3399,92.3646,92.2001,92.2577,15400.0
2006-11-03 15:40:00,112.17,112.17,111.99,112.04,26500.0,92.2412,92.2412,92.0932,92.1343,26500.0
2006-11-03 15:45:00,112.04,112.23,112.04,112.12,20800.0,92.1343,92.2906,92.1343,92.2001,20800.0
2006-11-03 15:50:00,112.14,112.28,112.07,112.16,28100.0,92.2166,92.3317,92.159,92.233,28100.0
2006-11-03 15:55:00,112.16,112.17,112.07,112.08,26400.0,92.233,92.2412,92.159,92.1672,26400.0
2006-11-06 09:30:00,112.97,113.89,112.97,113.74,69700.0,92.8991,93.6557,92.8991,93.5323,69700.0
2006-11-06 09:35:00,113.74,113.8,113.47,113.63,26700.0,93.5323,93.5817,93.3103,93.4419,26700.0
2006-11-06 09:40:00,113.63,113.73,113.28,113.32,26800.0,93.4419,93.5241,93.154,93.1869,26800.0
2006-11-06 09:45:00,113.32,113.46,113.23,113.29,35900.0,93.1869,93.3021,93.1129,93.1623,35900.0
2006-11-06 09:50:00,113.27,113.51,113.27,113.51,12100.0,93.1458,93.3432,93.1458,93.3432,12100.0
2006-11-06 09:55:00,113.55,113.81,113.55,113.71,20300.0,93.3761,93.5899,93.3761,93.5076,20300.0
2006-11-06 10:00:00,113.72,114.0,113.69,113.84,49100.0,93.5159,93.7461,93.4912,93.6145,49100.0
2006-11-06 10:05:00,113.84,114.12,113.73,113.95,107700.0,93.6145,93.8448,93.5241,93.705,107700.0
2006-11-06 10:10:00,114.0,114.17,113.81,114.14,21600.0,93.7461,93.8859,93.5899,93.8612,21600.0
2006-11-06 10:15:00,114.11,114.13,113.81,113.87,18700.0,93.8366,93.853,93.5899,93.6392,18700.0
2006-11-06 10:20:00,113.81,113.95,113.65,113.84,26800.0,93.5899,93.705,93.4583,93.6145,26800.0
2006-11-06 10:25:00,113.83,113.9,113.72,113.76,12200.0,93.6063,93.6639,93.5159,93.5488,12200.0
2006-11-06 10:30:00,113.76,113.87,113.66,113.66,23200.0,93.5488,93.6392,93.4665,93.4665,23200.0
2006-11-06 10:35:00,113.6,113.84,113.59,113.84,11100.0,93.4172,93.6145,93.409,93.6145,11100.0
2006-11-06 10:40:00,113.79,113.93,113.73,113.93,11800.0,93.5734,93.6886,93.5241,93.6886,11800.0
2006-11-06 10:45:00,113.93,113.96,113.81,113.94,6900.0,93.6886,93.7132,93.5899,93.6968,6900.0
2006-11-06 10:50:00,113.91,113.94,113.83,113.94,7600.0,93.6721,93.6968,93.6063,93.6968,7600.0
2006-11-06 10:55:00,113.87,113.88,113.76,113.82,6700.0,93.6392,93.6474,93.5488,93.5981,6700.0
2006-11-06 11:00:00,113.82,113.85,113.75,113.77,7700.0,93.5981,93.6228,93.5405,93.557,7700.0
2006-11-06 11:05:00,113.76,113.77,113.61,113.73,23000.0,93.5488,93.557,93.4254,93.5241,23000.0
2006-11-06 11:10:00,113.74,113.79,113.62,113.67,11000.0,93.5323,93.5734,93.4336,93.4748,11000.0
2006-11-06 11:15:00,113.7,113.77,113.55,113.61,4700.0,93.4994,93.557,93.3761,93.4254,4700.0
2006-11-06 11:20:00,113.61,113.64,113.49,113.57,8900.0,93.4254,93.4501,93.3267,93.3925,8900.0
2006-11-06 11:25:00,113.58,113.75,113.46,113.75,13300.0,93.4007,93.5405,93.3021,93.5405,13300.0
2006-11-06 11:30:00,113.74,113.74,113.63,113.71,5300.0,93.5323,93.5323,93.4419,93.5076,5300.0
2006-11-06 11:35:00,113.69,113.69,113.62,113.66,6600.0,93.4912,93.4912,93.4336,93.4665,6600.0
2006-11-06 11:40:00,113.64,113.8,113.64,113.78,9700.0,93.4501,93.5817,93.4501,93.5652,9700.0
2006-11-06 11:45:00,113.78,113.95,113.73,113.74,11400.0,93.5652,93.705,93.5241,93.5323,11400.0
2006-11-06 11:50:00,113.73,113.74,113.62,113.63,5800.0,93.5241,93.5323,93.4336,93.4419,5800.0
2006-11-06 11:55:00,113.6,113.83,113.6,113.74,12400.0,93.4172,93.6063,93.4172,93.5323,12400.0
2006-11-06 12:00:00,113.76,113.87,113.76,113.85,4700.0,93.5488,93.6392,93.5488,93.6228,4700.0
2006-11-06 12:05:00,113.89,113.92,113.76,113.78,7600.0,93.6557,93.6803,93.5488,93.5652,7600.0
2006-11-06 12:10:00,113.81,113.83,113.78,113.78,2800.0,93.5899,93.6063,93.5652,93.5652,2800.0
2006-11-06 12:15:00,113.76,113.76,113.62,113.62,7200.0,93.5488,93.5488,93.4336,93.4336,7200.0
2006-11-06 12:20:00,113.61,113.69,113.6,113.69,10900.0,93.4254,93.4912,93.4172,93.4912,10900.0
2006-11-06 12:25:00,113.65,113.69,113.6,113.6,3700.0,93.4583,93.4912,93.4172,93.4172,3700.0
2006-11-06 12:30:00,113.61,113.67,113.6,113.63,7000.0,93.4254,93.4748,93.4172,93.4419,7000.0
2006-11-06 12:35:00,113.66,113.68,113.63,113.65,5100.0,93.4665,93.483,93.4419,93.4583,5100.0
2006-11-06 12:40:00,113.68,113.79,113.68,113.78,7900.0,93.483,93.5734,93.483,93.5652,7900.0
2006-11-06 12:45:00,113.79,113.85,113.75,113.77,19900.0,93.5734,93.6228,93.5405,93.557,19900.0
2006-11-06 12:50:00,113.73,113.82,113.73,113.77,13600.0,93.5241,93.5981,93.5241,93.557,13600.0
2006-11-06 12:55:00,113.79,113.8,113.72,113.8,4900.0,93.5734,93.5817,93.5159,93.5817,4900.0
2006-11-06 13:00:00,113.8,113.9,113.77,113.9,12200.0,93.5817,93.6639,93.557,93.6639,12200.0
2006-11-06 13:05:00,113.89,113.96,113.88,113.91,9300.0,93.6557,93.7132,93.6474,93.6721,9300.0
2006-11-06 13:10:00,113.92,113.98,113.92,113.97,10500.0,93.6803,93.7297,93.6803,93.7215,10500.0
2006-11-06 13:15:00,113.97,114.13,113.97,114.05,27000.0,93.7215,93.853,93.7215,93.7872,27000.0
2006-11-06 13:20:00,114.1,114.11,114.01,114.05,10300.0,93.8284,93.8366,93.7543,93.7872,10300.0
2006-11-06 13:25:00,114.05,114.12,114.05,114.07,13900.0,93.7872,93.8448,93.7872,93.8037,13900.0
2006-11-06 13:30:00,114.04,114.05,114.01,114.05,14800.0,93.779,93.7872,93.7543,93.7872,14800.0
2006-11-06 13:35:00,114.05,114.1,114.03,114.03,11600.0,93.7872,93.8284,93.7708,93.7708,11600.0
2006-11-06 13:40:00,114.02,114.03,113.91,113.97,15800.0,93.7626,93.7708,93.6721,93.7215,15800.0
2006-11-06 13:45:00,113.97,113.97,113.8,113.91,11600.0,93.7215,93.7215,93.5817,93.6721,11600.0
2006-11-06 13:50:00,113.88,113.88,113.65,113.65,4400.0,93.6474,93.6474,93.4583,93.4583,4400.0
2006-11-06 13:55:00,113.65,113.72,113.65,113.71,6100.0,93.4583,93.5159,93.4583,93.5076,6100.0
2006-11-06 14:00:00,113.73,114.06,113.73,114.06,14300.0,93.5241,93.7955,93.5241,93.7955,14300.0
2006-11-06 14:05:00,114.07,114.07,114.0,114.0,9600.0,93.8037,93.8037,93.7461,93.7461,9600.0
2006-11-06 14:10:00,113.96,114.05,113.96,114.04,15100.0,93.7132,93.7872,93.7132,93.779,15100.0
2006-11-06 14:15:00,114.03,114.15,114.03,114.14,10200.0,93.7708,93.8695,93.7708,93.8612,10200.0
2006-11-06 14:20:00,114.11,114.12,114.09,114.11,4000.0,93.8366,93.8448,93.8201,93.8366,4000.0
2006-11-06 14:25:00,114.11,114.13,114.07,114.1,5800.0,93.8366,93.853,93.8037,93.8284,5800.0
2006-11-06 14:30:00,114.13,114.15,114.09,114.12,7500.0,93.853,93.8695,93.8201,93.8448,7500.0
2006-11-06 14:35:00,114.12,114.25,114.12,114.25,18100.0,93.8448,93.9517,93.8448,93.9517,18100.0
2006-11-06 14:40:00,114.25,114.25,114.14,114.14,14200.0,93.9517,93.9517,93.8612,93.8612,14200.0
2006-11-06 14:45:00,114.13,114.13,113.96,113.96,6200.0,93.853,93.853,93.7132,93.7132,6200.0
2006-11-06 14:50:00,113.95,113.97,113.86,113.95,12200.0,93.705,93.7215,93.631,93.705,12200.0
2006-11-06 14:55:00,113.97,113.97,113.93,113.93,5000.0,93.7215,93.7215,93.6886,93.6886,5000.0
2006-11-06 15:00:00,113.92,113.92,113.81,113.92,17100.0,93.6803,93.6803,93.5899,93.6803,17100.0
2006-11-06 15:05:00,113.92,114.11,113.92,114.1,18600.0,93.6803,93.8366,93.6803,93.8284,18600.0
2006-11-06 15:10:00,114.1,114.18,114.06,114.13,17900.0,93.8284,93.8941,93.7955,93.853,17900.0
2006-11-06 15:15:00,114.13,114.23,114.12,114.21,18900.0,93.853,93.9353,93.8448,93.9188,18900.0
2006-11-06 15:20:00,114.21,114.25,114.1,114.13,11500.0,93.9188,93.9517,93.8284,93.853,11500.0
2006-11-06 15:25:00,114.12,114.16,114.11,114.15,9500.0,93.8448,93.8777,93.8366,93.8695,9500.0
2006-11-06 15:30:00,114.15,114.2,114.11,114.17,14400.0,93.8695,93.9106,93.8366,93.8859,14400.0
2006-11-06 15:35:00,114.17,114.18,114.06,114.08,14300.0,93.8859,93.8941,93.7955,93.8119,14300.0
2006-11-06 15:40:00,114.1,114.21,114.07,114.2,20200.0,93.8284,93.9188,93.8037,93.9106,20200.0
2006-11-06 15:45:00,114.21,114.27,114.13,114.14,31400.0,93.9188,93.9682,93.853,93.8612,31400.0
2006-11-06 15:50:00,114.14,114.15,113.89,113.9,26200.0,93.8612,93.8695,93.6557,93.6639,26200.0
2006-11-06 15:55:00,113.9,113.95,113.84,113.84,33500.0,93.6639,93.705,93.6145,93.6145,33500.0
2006-11-07 09:30:00,113.85,113.86,113.2,113.48,47100.0,93.6228,93.631,93.0883,93.3185,47100.0
2006-11-07 09:35:00,113.47,113.65,113.2,113.59,27700.0,93.3103,93.4583,93.0883,93.409,27700.0
2006-11-07 09:40:00,113.56,113.65,113.33,113.52,25800.0,93.3843,93.4583,93.1952,93.3514,25800.0
2006-11-07 09:45:00,113.55,113.85,113.49,113.81,18000.0,93.3761,93.6228,93.3267,93.5899,18000.0
2006-11-07 09:50:00,113.82,113.89,113.31,113.47,18800.0,93.5981,93.6557,93.1787,93.3103,18800.0
2006-11-07 09:55:00,113.49,113.82,113.36,113.72,10500.0,93.3267,93.5981,93.2198,93.5159,10500.0
2006-11-07 10:00:00,113.73,114.0,113.59,113.81,17200.0,93.5241,93.7461,93.409,93.5899,17200.0
2006-11-07 10:05:00,113.73,114.42,113.73,114.32,36700.0,93.5241,94.0915,93.5241,94.0093,36700.0
2006-11-07 10:10:00,114.32,114.5,114.23,114.42,32400.0,94.0093,94.1573,93.9353,94.0915,32400.0
2006-11-07 10:15:00,114.43,114.96,114.4,114.92,35900.0,94.0997,94.5356,94.0751,94.5027,35900.0
2006-11-07 10:20:00,114.92,115.03,114.72,114.78,37000.0,94.5027,94.5931,94.3382,94.3875,37000.0
2006-11-07 10:25:00,114.84,115.0,114.77,115.0,21200.0,94.4369,94.5685,94.3793,94.5685,21200.0
2006-11-07 10:30:00,115.03,115.36,115.0,115.28,47800.0,94.5931,94.8645,94.5685,94.7987,47800.0
2006-11-07 10:35:00,115.3,115.41,115.17,115.18,41700.0,94.8152,94.9056,94.7083,94.7165,41700.0
2006-11-07 10:40:00,115.18,115.25,115.07,115.12,17100.0,94.7165,94.774,94.626,94.6671,17100.0
2006-11-07 10:45:00,115.12,115.16,115.03,115.13,11100.0,94.6671,94.7,94.5931,94.6754,11100.0
2006-11-07 10:50:00,115.13,115.3,114.93,115.16,26400.0,94.6754,94.8152,94.5109,94.7,26400.0
2006-11-07 10:55:00,115.17,115.17,114.86,114.92,12100.0,94.7083,94.7083,94.4533,94.5027,12100.0
2006-11-07 11:00:00,114.92,115.0,114.88,114.89,20300.0,94.5027,94.5685,94.4698,94.478,20300.0
2006-11-07 11:05:00,114.86,114.95,114.78,114.91,13200.0,94.4533,94.5273,94.3875,94.4944,13200.0
2006-11-07 11:10:00,114.94,114.94,114.8,114.85,18500.0,94.5191,94.5191,94.404,94.4451,18500.0
2006-11-07 11:15:00,114.85,114.86,114.73,114.75,27900.0,94.4451,94.4533,94.3464,94.3629,27900.0
2006-11-07 11:20:00,114.77,114.77,114.69,114.76,7800.0,94.3793,94.3793,94.3135,94.3711,7800.0
2006-11-07 11:25:00,114.76,114.86,114.74,114.78,18000.0,94.3711,94.4533,94.3546,94.3875,18000.0
2006-11-07 11:30:00,114.78,114.79,114.46,114.55,60800.0,94.3875,94.3958,94.1244,94.1984,60800.0
2006-11-07 11:35:00,114.52,114.59,114.4,114.54,16500.0,94.1737,94.2313,94.0751,94.1902,16500.0
2006-11-07 11:40:00,114.53,114.58,114.4,114.44,23600.0,94.182,94.2231,94.0751,94.1079,23600.0
2006-11-07 11:45:00,114.44,114.51,114.32,114.37,10300.0,94.1079,94.1655,94.0093,94.0504,10300.0
2006-11-07 11:50:00,114.37,114.54,114.37,114.52,14000.0,94.0504,94.1902,94.0504,94.1737,14000.0
2006-11-07 11:55:00,114.53,114.57,114.48,114.49,9500.0,94.182,94.2149,94.1408,94.1491,9500.0
2006-11-07 12:00:00,114.51,114.57,114.42,114.57,6000.0,94.1655,94.2149,94.0915,94.2149,6000.0
2006-11-07 12:05:00,114.57,114.58,114.39,114.41,16300.0,94.2149,94.2231,94.0668,94.0833,16300.0
2006-11-07 12:10:00,114.43,114.44,114.32,114.4,5100.0,94.0997,94.1079,94.0093,94.0751,5100.0
2006-11-07 12:15:00,114.37,114.55,114.37,114.47,60700.0,94.0504,94.1984,94.0504,94.1326,60700.0
2006-11-07 12:20:00,114.49,114.56,114.47,114.55,3300.0,94.1491,94.2066,94.1326,94.1984,3300.0
2006-11-07 12:25:00,114.55,114.56,114.5,114.5,9900.0,94.1984,94.2066,94.1573,94.1573,9900.0
2006-11-07 12:30:00,114.52,114.74,114.52,114.74,18300.0,94.1737,94.3546,94.1737,94.3546,18300.0
2006-11-07 12:35:00,114.75,114.98,114.75,114.95,27100.0,94.3629,94.552,94.3629,94.5273,27100.0
2006-11-07 12:40:00,114.97,115.04,114.92,115.02,14100.0,94.5438,94.6013,94.5027,94.5849,14100.0
2006-11-07 12:45:00,115.05,115.22,115.05,115.12,10900.0,94.6096,94.7494,94.6096,94.6671,10900.0
2006-11-07 12:50:00,115.16,115.35,115.12,115.22,33700.0,94.7,94.8563,94.6671,94.7494,33700.0
2006-11-07 12:55:00,115.2,115.24,115.06,115.06,11000.0,94.7329,94.7658,94.6178,94.6178,11000.0
2006-11-07 13:00:00,115.06,115.07,114.87,114.89,5200.0,94.6178,94.626,94.4616,94.478,5200.0
2006-11-07 13:05:00,114.89,115.0,114.8,114.8,8200.0,94.478,94.5685,94.404,94.404,8200.0
2006-11-07 13:10:00,114.87,114.94,114.87,114.94,3700.0,94.4616,94.5191,94.4616,94.5191,3700.0
2006-11-07 13:15:00,114.92,114.99,114.92,114.96,4200.0,94.5027,94.5602,94.5027,94.5356,4200.0
2006-11-07 13:20:00,114.96,114.99,114.77,114.78,5700.0,94.5356,94.5602,94.3793,94.3875,5700.0
2006-11-07 13:25:00,114.82,114.84,114.66,114.74,7700.0,94.4204,94.4369,94.2889,94.3546,7700.0
2006-11-07 13:30:00,114.76,114.96,114.74,114.92,3600.0,94.3711,94.5356,94.3546,94.5027,3600.0
2006-11-07 13:35:00,114.95,114.95,114.84,114.84,2700.0,94.5273,94.5273,94.4369,94.4369,2700.0
2006-11-07 13:40:00,114.84,114.89,114.81,114.81,5100.0,94.4369,94.478,94.4122,94.4122,5100.0
2006-11-07 13:45:00,114.78,114.8,114.69,114.74,13300.0,94.3875,94.404,94.3135,94.3546,13300.0
2006-11-07 13:50:00,114.76,114.92,114.75,114.85,5200.0,94.3711,94.5027,94.3629,94.4451,5200.0
2006-11-07 13:55:00,114.87,114.89,114.75,114.88,7000.0,94.4616,94.478,94.3629,94.4698,7000.0
2006-11-07 14:00:00,114.89,114.91,114.7,114.79,7200.0,94.478,94.4944,94.3218,94.3958,7200.0
2006-11-07 14:05:00,114.77,114.8,114.6,114.68,50600.0,94.3793,94.404,94.2395,94.3053,50600.0
2006-11-07 14:10:00,114.68,114.68,114.51,114.62,16300.0,94.3053,94.3053,94.1655,94.256,16300.0
2006-11-07 14:15:00,114.57,114.62,114.52,114.6,4900.0,94.2149,94.256,94.1737,94.2395,4900.0
2006-11-07 14:20:00,114.6,114.63,114.52,114.53,11200.0,94.2395,94.2642,94.1737,94.182,11200.0
2006-11-07 14:25:00,114.53,114.6,114.43,114.5,19800.0,94.182,94.2395,94.0997,94.1573,19800.0
2006-11-07 14:30:00,114.5,114.59,114.41,114.46,9700.0,94.1573,94.2313,94.0833,94.1244,9700.0
2006-11-07 14:35:00,114.47,114.54,114.41,114.41,6200.0,94.1326,94.1902,94.0833,94.0833,6200.0
2006-11-07 14:40:00,114.41,114.58,114.4,114.54,9700.0,94.0833,94.2231,94.0751,94.1902,9700.0
2006-11-07 14:45:00,114.54,114.62,114.54,114.56,15300.0,94.1902,94.256,94.1902,94.2066,15300.0
2006-11-07 14:50:00,114.57,114.68,114.56,114.68,25900.0,94.2149,94.3053,94.2066,94.3053,25900.0
2006-11-07 14:55:00,114.68,114.69,114.63,114.63,8500.0,94.3053,94.3135,94.2642,94.2642,8500.0
2006-11-07 15:00:00,114.64,114.82,114.64,114.69,12700.0,94.2724,94.4204,94.2724,94.3135,12700.0
2006-11-07 15:05:00,114.69,114.76,114.66,114.69,17600.0,94.3135,94.3711,94.2889,94.3135,17600.0
2006-11-07 15:10:00,114.69,114.71,114.51,114.52,24600.0,94.3135,94.33,94.1655,94.1737,24600.0
2006-11-07 15:15:00,114.52,114.6,114.52,114.58,10100.0,94.1737,94.2395,94.1737,94.2231,10100.0
2006-11-07 15:20:00,114.58,114.76,114.5,114.76,11700.0,94.2231,94.3711,94.1573,94.3711,11700.0
2006-11-07 15:25:00,114.74,114.85,114.74,114.75,13900.0,94.3546,94.4451,94.3546,94.3629,13900.0
2006-11-07 15:30:00,114.73,114.95,114.71,114.95,14200.0,94.3464,94.5273,94.33,94.5273,14200.0
2006-11-07 15:35:00,114.95,115.01,114.92,115.01,28700.0,94.5273,94.5767,94.5027,94.5767,28700.0
2006-11-07 15:40:00,115.01,115.07,114.97,115.02,30700.0,94.5767,94.626,94.5438,94.5849,30700.0
2006-11-07 15:45:00,115.02,115.09,115.02,115.04,54600.0,94.5849,94.6425,94.5849,94.6013,54600.0
2006-11-07 15:50:00,115.03,115.04,114.94,114.96,43100.0,94.5931,94.6013,94.5191,94.5356,43100.0
2006-11-07 15:55:00,114.96,115.01,114.92,115.01,50900.0,94.5356,94.5767,94.5027,94.5767,50900.0
2006-11-08 09:30:00,114.85,114.9,114.06,114.16,42400.0,94.4451,94.4862,93.7955,93.8777,42400.0
2006-11-08 09:35:00,114.16,114.28,113.85,114.2,19200.0,93.8777,93.9764,93.6228,93.9106,19200.0
2006-11-08 09:40:00,114.18,114.37,113.8,114.22,28100.0,93.8941,94.0504,93.5817,93.927,28100.0
2006-11-08 09:45:00,114.15,114.27,113.91,113.94,16800.0,93.8695,93.9682,93.6721,93.6968,16800.0
2006-11-08 09:50:00,113.94,114.1,113.8,113.8,19200.0,93.6968,93.8284,93.5817,93.5817,19200.0
2006-11-08 09:55:00,113.79,113.88,113.62,113.86,17600.0,93.5734,93.6474,93.4336,93.631,17600.0
2006-11-08 10:00:00,113.85,114.0,113.58,113.94,12800.0,93.6228,93.7461,93.4007,93.6968,12800.0
2006-11-08 10:05:00,113.96,114.08,113.89,113.99,13400.0,93.7132,93.8119,93.6557,93.7379,13400.0
2006-11-08 10:10:00,113.99,114.01,113.76,113.81,9100.0,93.7379,93.7543,93.5488,93.5899,9100.0
2006-11-08 10:15:00,113.83,113.91,113.71,113.83,20100.0,93.6063,93.6721,93.5076,93.6063,20100.0
2006-11-08 10:20:00,113.82,113.95,113.7,113.75,9000.0,93.5981,93.705,93.4994,93.5405,9000.0
2006-11-08 10:25:00,113.75,113.75,113.53,113.56,11000.0,93.5405,93.5405,93.3596,93.3843,11000.0
2006-11-08 10:30:00,113.52,113.83,113.49,113.8,17500.0,93.3514,93.6063,93.3267,93.5817,17500.0
2006-11-08 10:35:00,113.85,113.94,113.81,113.91,15600.0,93.6228,93.6968,93.5899,93.6721,15600.0
2006-11-08 10:40:00,113.89,113.96,113.78,113.9,9800.0,93.6557,93.7132,93.5652,93.6639,9800.0
2006-11-08 10:45:00,113.92,114.2,113.92,114.2,8000.0,93.6803,93.9106,93.6803,93.9106,8000.0
2006-11-08 10:50:00,114.2,114.26,114.11,114.19,9500.0,93.9106,93.9599,93.8366,93.9024,9500.0
2006-11-08 10:55:00,114.18,114.27,114.12,114.12,10000.0,93.8941,93.9682,93.8448,93.8448,10000.0
2006-11-08 11:00:00,114.2,114.25,114.13,114.15,3400.0,93.9106,93.9517,93.853,93.8695,3400.0
2006-11-08 11:05:00,114.16,114.16,113.83,113.99,10400.0,93.8777,93.8777,93.6063,93.7379,10400.0
2006-11-08 11:10:00,113.99,114.02,113.93,113.93,6600.0,93.7379,93.7626,93.6886,93.6886,6600.0
2006-11-08 11:15:00,113.94,113.97,113.85,113.9,4500.0,93.6968,93.7215,93.6228,93.6639,4500.0
2006-11-08 11:20:00,113.93,113.93,113.9,113.9,7900.0,93.6886,93.6886,93.6639,93.6639,7900.0
2006-11-08 11:25:00,113.91,114.01,113.85,114.01,15000.0,93.6721,93.7543,93.6228,93.7543,15000.0
2006-11-08 11:30:00,113.98,113.99,113.84,113.87,9400.0,93.7297,93.7379,93.6145,93.6392,9400.0
2006-11-08 11:35:00,113.87,113.97,113.85,113.94,9600.0,93.6392,93.7215,93.6228,93.6968,9600.0
2006-11-08 11:40:00,113.94,113.97,113.84,113.84,8400.0,93.6968,93.7215,93.6145,93.6145,8400.0
2006-11-08 11:45:00,113.84,113.94,113.84,113.87,12700.0,93.6145,93.6968,93.6145,93.6392,12700.0
2006-11-08 11:50:00,113.87,114.1,113.87,114.05,6400.0,93.6392,93.8284,93.6392,93.7872,6400.0
2006-11-08 11:55:00,114.06,114.15,114.0,114.08,3000.0,93.7955,93.8695,93.7461,93.8119,3000.0
2006-11-08 12:00:00,114.06,114.11,114.06,114.08,5800.0,93.7955,93.8366,93.7955,93.8119,5800.0
2006-11-08 12:05:00,114.09,114.18,114.07,114.12,7800.0,93.8201,93.8941,93.8037,93.8448,7800.0
2006-11-08 12:10:00,114.11,114.11,113.95,113.96,8500.0,93.8366,93.8366,93.705,93.7132,8500.0
2006-11-08 12:15:00,113.96,114.02,113.81,113.81,7900.0,93.7132,93.7626,93.5899,93.5899,7900.0
2006-11-08 12:20:00,113.82,113.84,113.76,113.78,11600.0,93.5981,93.6145,93.5488,93.5652,11600.0
2006-11-08 12:25:00,113.78,113.78,113.63,113.65,9100.0,93.5652,93.5652,93.4419,93.4583,9100.0
2006-11-08 12:30:00,113.63,113.69,113.62,113.63,12700.0,93.4419,93.4912,93.4336,93.4419,12700.0
2006-11-08 12:35:00,113.64,113.69,113.53,113.53,6000.0,93.4501,93.4912,93.3596,93.3596,6000.0
2006-11-08 12:40:00,113.51,113.52,113.4,113.45,14500.0,93.3432,93.3514,93.2527,93.2938,14500.0
2006-11-08 12:45:00,113.49,113.82,113.45,113.82,12100.0,93.3267,93.5981,93.2938,93.5981,12100.0
2006-11-08 12:50:00,113.88,114.2,113.79,114.2,15900.0,93.6474,93.9106,93.5734,93.9106,15900.0
2006-11-08 12:55:00,114.25,114.25,113.93,114.02,12100.0,93.9517,93.9517,93.6886,93.7626,12100.0
2006-11-08 13:00:00,113.97,114.21,113.97,114.04,13200.0,93.7215,93.9188,93.7215,93.779,13200.0
2006-11-08 13:05:00,114.06,114.08,113.89,113.95,18900.0,93.7955,93.8119,93.6557,93.705,18900.0
2006-11-08 13:10:00,113.94,114.02,113.85,113.93,10700.0,93.6968,93.7626,93.6228,93.6886,10700.0
2006-11-08 13:15:00,113.92,114.11,113.89,113.99,7200.0,93.6803,93.8366,93.6557,93.7379,7200.0
2006-11-08 13:20:00,113.96,113.97,113.9,113.96,4300.0,93.7132,93.7215,93.6639,93.7132,4300.0
2006-11-08 13:25:00,113.94,113.99,113.93,113.96,2500.0,93.6968,93.7379,93.6886,93.7132,2500.0
2006-11-08 13:30:00,113.98,114.17,113.98,114.15,11200.0,93.7297,93.8859,93.7297,93.8695,11200.0
2006-11-08 13:35:00,114.15,114.4,114.15,114.4,25000.0,93.8695,94.0751,93.8695,94.0751,25000.0
2006-11-08 13:40:00,114.4,114.47,114.39,114.47,50100.0,94.0751,94.1326,94.0668,94.1326,50100.0
2006-11-08 13:45:00,114.48,114.76,114.43,114.72,28600.0,94.1408,94.3711,94.0997,94.3382,28600.0
2006-11-08 13:50:00,114.73,115.04,114.7,115.01,32000.0,94.3464,94.6013,94.3218,94.5767,32000.0
2006-11-08 13:55:00,115.01,115.23,114.88,114.97,44200.0,94.5767,94.7576,94.4698,94.5438,44200.0
2006-11-08 14:00:00,114.97,115.03,114.91,114.95,11300.0,94.5438,94.5931,94.4944,94.5273,11300.0
2006-11-08 14:05:00,114.96,115.1,114.9,115.1,16700.0,94.5356,94.6507,94.4862,94.6507,16700.0
2006-11-08 14:10:00,115.1,115.59,115.1,115.54,48500.0,94.6507,95.0536,94.6507,95.0125,48500.0
2006-11-08 14:15:00,115.53,115.56,115.3,115.32,22400.0,95.0043,95.029,94.8152,94.8316,22400.0
2006-11-08 14:20:00,115.31,115.34,115.25,115.28,25200.0,94.8234,94.848,94.774,94.7987,25200.0
2006-11-08 14:25:00,115.27,115.46,115.27,115.37,16300.0,94.7905,94.9467,94.7905,94.8727,16300.0
2006-11-08 14:30:00,115.38,115.66,115.32,115.63,19900.0,94.8809,95.1112,94.8316,95.0865,19900.0
2006-11-08 14:35:00,115.57,115.6,115.45,115.45,24100.0,95.0372,95.0619,94.9385,94.9385,24100.0
2006-11-08 14:40:00,115.47,115.48,115.41,115.45,10700.0,94.955,94.9632,94.9056,94.9385,10700.0
2006-11-08 14:45:00,115.43,115.45,115.35,115.43,18800.0,94.9221,94.9385,94.8563,94.9221,18800.0
2006-11-08 14:50:00,115.4,115.56,115.4,115.47,16800.0,94.8974,95.029,94.8974,94.955,16800.0
2006-11-08 14:55:00,115.45,115.58,115.45,115.58,11700.0,94.9385,95.0454,94.9385,95.0454,11700.0
2006-11-08 15:00:00,115.58,115.59,115.48,115.5,12700.0,95.0454,95.0536,94.9632,94.9796,12700.0
2006-11-08 15:05:00,115.48,115.61,115.48,115.61,19000.0,94.9632,95.0701,94.9632,95.0701,19000.0
2006-11-08 15:10:00,115.59,115.59,115.34,115.34,8700.0,95.0536,95.0536,94.848,94.848,8700.0
2006-11-08 15:15:00,115.37,115.37,115.26,115.3,22700.0,94.8727,94.8727,94.7823,94.8152,22700.0
2006-11-08 15:20:00,115.3,115.38,115.1,115.21,24900.0,94.8152,94.8809,94.6507,94.7411,24900.0
2006-11-08 15:25:00,115.21,115.24,115.1,115.13,33500.0,94.7411,94.7658,94.6507,94.6754,33500.0
2006-11-08 15:30:00,115.12,115.38,115.11,115.19,15600.0,94.6671,94.8809,94.6589,94.7247,15600.0
2006-11-08 15:35:00,115.16,115.18,114.96,115.0,25600.0,94.7,94.7165,94.5356,94.5685,25600.0
2006-11-08 15:40:00,115.0,115.18,114.88,114.91,123800.0,94.5685,94.7165,94.4698,94.4944,123800.0
2006-11-08 15:45:00,114.91,114.96,114.86,114.89,25900.0,94.4944,94.5356,94.4533,94.478,25900.0
2006-11-08 15:50:00,114.9,114.95,114.88,114.93,29400.0,94.4862,94.5273,94.4698,94.5109,29400.0
2006-11-08 15:55:00,114.9,114.97,114.87,114.88,58500.0,94.4862,94.5438,94.4616,94.4698,58500.0
2006-11-09 09:30:00,115.37,115.37,114.95,114.96,45700.0,94.8727,94.8727,94.5273,94.5356,45700.0
2006-11-09 09:35:00,114.94,115.1,114.87,114.96,29800.0,94.5191,94.6507,94.4616,94.5356,29800.0
2006-11-09 09:40:00,114.95,114.96,114.58,114.72,27800.0,94.5273,94.5356,94.2231,94.3382,27800.0
2006-11-09 09:45:00,114.73,114.97,114.61,114.69,24300.0,94.3464,94.5438,94.2477,94.3135,24300.0
2006-11-09 09:50:00,114.7,114.84,114.38,114.47,121200.0,94.3218,94.4369,94.0586,94.1326,121200.0
2006-11-09 09:55:00,114.48,114.69,114.47,114.69,12200.0,94.1408,94.3135,94.1326,94.3135,12200.0
2006-11-09 10:00:00,114.67,114.68,114.25,114.4,11800.0,94.2971,94.3053,93.9517,94.0751,11800.0
2006-11-09 10:05:00,114.39,114.39,114.17,114.27,17900.0,94.0668,94.0668,93.8859,93.9682,17900.0
2006-11-09 10:10:00,114.24,114.32,113.83,113.83,38100.0,93.9435,94.0093,93.6063,93.6063,38100.0
2006-11-09 10:15:00,113.85,114.16,113.84,114.03,17600.0,93.6228,93.8777,93.6145,93.7708,17600.0
2006-11-09 10:20:00,113.97,114.01,113.93,113.98,15300.0,93.7215,93.7543,93.6886,93.7297,15300.0
2006-11-09 10:25:00,113.98,114.07,113.93,114.07,14600.0,93.7297,93.8037,93.6886,93.8037,14600.0
2006-11-09 10:30:00,114.03,114.11,113.97,114.01,18500.0,93.7708,93.8366,93.7215,93.7543,18500.0
2006-11-09 10:35:00,114.0,114.13,113.97,114.13,15800.0,93.7461,93.853,93.7215,93.853,15800.0
2006-11-09 10:40:00,114.13,114.35,114.13,114.26,9900.0,93.853,94.0339,93.853,93.9599,9900.0
2006-11-09 10:45:00,114.19,114.21,113.89,113.97,13900.0,93.9024,93.9188,93.6557,93.7215,13900.0
2006-11-09 10:50:00,113.97,114.13,113.95,114.13,13500.0,93.7215,93.853,93.705,93.853,13500.0
2006-11-09 10:55:00,114.19,114.34,114.16,114.26,15700.0,93.9024,94.0257,93.8777,93.9599,15700.0
2006-11-09 11:00:00,114.26,114.26,113.92,114.02,15700.0,93.9599,93.9599,93.6803,93.7626,15700.0
2006-11-09 11:05:00,114.07,114.17,114.02,114.02,5400.0,93.8037,93.8859,93.7626,93.7626,5400.0
2006-11-09 11:10:00,114.04,114.1,113.88,113.94,13000.0,93.779,93.8284,93.6474,93.6968,13000.0
2006-11-09 11:15:00,113.97,114.25,113.97,114.16,24500.0,93.7215,93.9517,93.7215,93.8777,24500.0
2006-11-09 11:20:00,114.12,114.18,114.02,114.08,8300.0,93.8448,93.8941,93.7626,93.8119,8300.0
2006-11-09 11:25:00,114.13,114.33,114.13,114.33,14400.0,93.853,94.0175,93.853,94.0175,14400.0
2006-11-09 11:30:00,114.33,114.68,114.32,114.6,14400.0,94.0175,94.3053,94.0093,94.2395,14400.0
2006-11-09 11:35:00,114.55,114.61,114.39,114.56,11300.0,94.1984,94.2477,94.0668,94.2066,11300.0
2006-11-09 11:40:00,114.55,114.57,114.25,114.25,22600.0,94.1984,94.2149,93.9517,93.9517,22600.0
2006-11-09 11:45:00,114.25,114.45,114.25,114.34,12900.0,93.9517,94.1162,93.9517,94.0257,12900.0
2006-11-09 11:50:00,114.33,114.42,114.31,114.31,10300.0,94.0175,94.0915,94.001,94.001,10300.0
2006-11-09 11:55:00,114.27,114.32,114.2,114.29,14100.0,93.9682,94.0093,93.9106,93.9846,14100.0
2006-11-09 12:00:00,114.29,114.39,114.15,114.15,10600.0,93.9846,94.0668,93.8695,93.8695,10600.0
2006-11-09 12:05:00,114.2,114.23,114.08,114.09,14500.0,93.9106,93.9353,93.8119,93.8201,14500.0
2006-11-09 12:10:00,114.11,114.13,114.03,114.12,11800.0,93.8366,93.853,93.7708,93.8448,11800.0
2006-11-09 12:15:00,114.09,114.16,114.05,114.11,5700.0,93.8201,93.8777,93.7872,93.8366,5700.0
2006-11-09 12:20:00,114.15,114.24,114.09,114.24,13800.0,93.8695,93.9435,93.8201,93.9435,13800.0
2006-11-09 12:25:00,114.21,114.28,114.13,114.28,6100.0,93.9188,93.9764,93.853,93.9764,6100.0
2006-11-09 12:30:00,114.29,114.34,114.15,114.16,4600.0,93.9846,94.0257,93.8695,93.8777,4600.0
2006-11-09 12:35:00,114.15,114.17,114.03,114.05,5400.0,93.8695,93.8859,93.7708,93.7872,5400.0
2006-11-09 12:40:00,114.06,114.09,113.94,113.94,13000.0,93.7955,93.8201,93.6968,93.6968,13000.0
2006-11-09 12:45:00,113.97,114.01,113.86,113.87,26100.0,93.7215,93.7543,93.631,93.6392,26100.0
2006-11-09 12:50:00,113.86,113.87,113.76,113.83,15300.0,93.631,93.6392,93.5488,93.6063,15300.0
2006-11-09 12:55:00,113.82,113.88,113.76,113.88,7100.0,93.5981,93.6474,93.5488,93.6474,7100.0
2006-11-09 13:00:00,113.88,113.88,113.69,113.8,17100.0,93.6474,93.6474,93.4912,93.5817,17100.0
2006-11-09 13:05:00,113.77,113.8,113.7,113.7,13400.0,93.557,93.5817,93.4994,93.4994,13400.0
2006-11-09 13:10:00,113.71,113.71,113.61,113.64,17500.0,93.5076,93.5076,93.4254,93.4501,17500.0
2006-11-09 13:15:00,113.66,113.73,113.54,113.73,25500.0,93.4665,93.5241,93.3678,93.5241,25500.0
2006-11-09 13:20:00,113.74,113.91,113.74,113.87,8200.0,93.5323,93.6721,93.5323,93.6392,8200.0
2006-11-09 13:25:00,113.87,113.87,113.67,113.73,13300.0,93.6392,93.6392,93.4748,93.5241,13300.0
2006-11-09 13:30:00,113.7,113.82,113.7,113.79,8600.0,93.4994,93.5981,93.4994,93.5734,8600.0
2006-11-09 13:35:00,113.79,114.0,113.67,114.0,10600.0,93.5734,93.7461,93.4748,93.7461,10600.0
2006-11-09 13:40:00,114.0,114.19,113.92,113.98,13400.0,93.7461,93.9024,93.6803,93.7297,13400.0
2006-11-09 13:45:00,114.03,114.14,113.98,114.0,5600.0,93.7708,93.8612,93.7297,93.7461,5600.0
2006-11-09 13:50:00,113.98,114.02,113.82,113.92,10700.0,93.7297,93.7626,93.5981,93.6803,10700.0
2006-11-09 13:55:00,113.92,114.08,113.86,113.9,5900.0,93.6803,93.8119,93.631,93.6639,5900.0
2006-11-09 14:00:00,113.83,114.1,113.83,114.08,14900.0,93.6063,93.8284,93.6063,93.8119,14900.0
2006-11-09 14:05:00,114.08,114.32,114.06,114.21,54400.0,93.8119,94.0093,93.7955,93.9188,54400.0
2006-11-09 14:10:00,114.2,114.21,113.93,113.97,24200.0,93.9106,93.9188,93.6886,93.7215,24200.0
2006-11-09 14:15:00,113.95,113.97,113.71,113.76,20900.0,93.705,93.7215,93.5076,93.5488,20900.0
2006-11-09 14:20:00,113.76,113.82,113.66,113.74,11400.0,93.5488,93.5981,93.4665,93.5323,11400.0
2006-11-09 14:25:00,113.75,113.84,113.68,113.84,15500.0,93.5405,93.6145,93.483,93.6145,15500.0
2006-11-09 14:30:00,113.83,113.99,113.78,113.84,10900.0,93.6063,93.7379,93.5652,93.6145,10900.0
2006-11-09 14:35:00,113.86,113.88,113.82,113.82,13600.0,93.631,93.6474,93.5981,93.5981,13600.0
2006-11-09 14:40:00,113.82,113.83,113.65,113.67,10800.0,93.5981,93.6063,93.4583,93.4748,10800.0
2006-11-09 14:45:00,113.65,113.68,113.6,113.65,13400.0,93.4583,93.483,93.4172,93.4583,13400.0
2006-11-09 14:50:00,113.66,113.67,113.58,113.67,16500.0,93.4665,93.4748,93.4007,93.4748,16500.0
2006-11-09 14:55:00,113.67,113.74,113.61,113.7,16800.0,93.4748,93.5323,93.4254,93.4994,16800.0
2006-11-09 15:00:00,113.68,113.71,113.59,113.63,17000.0,93.483,93.5076,93.409,93.4419,17000.0
2006-11-09 15:05:00,113.61,113.71,113.58,113.59,20400.0,93.4254,93.5076,93.4007,93.409,20400.0
2006-11-09 15:10:00,113.6,113.63,113.52,113.57,15500.0,93.4172,93.4419,93.3514,93.3925,15500.0
2006-11-09 15:15:00,113.57,113.61,113.5,113.61,35500.0,93.3925,93.4254,93.335,93.4254,35500.0
2006-11-09 15:20:00,113.63,113.66,113.55,113.55,9100.0,93.4419,93.4665,93.3761,93.3761,9100.0
2006-11-09 15:25:00,113.55,113.6,113.53,113.59,10000.0,93.3761,93.4172,93.3596,93.409,10000.0
2006-11-09 15:30:00,113.6,113.66,113.52,113.58,52400.0,93.4172,93.4665,93.3514,93.4007,52400.0
2006-11-09 15:35:00,113.59,113.73,113.59,113.73,29900.0,93.409,93.5241,93.409,93.5241,29900.0
2006-11-09 15:40:00,113.72,113.75,113.6,113.75,26900.0,93.5159,93.5405,93.4172,93.5405,26900.0
2006-11-09 15:45:00,113.74,113.75,113.51,113.51,27000.0,93.5323,93.5405,93.3432,93.3432,27000.0
2006-11-09 15:50:00,113.52,113.58,113.5,113.51,35800.0,93.3514,93.4007,93.335,93.3432,35800.0
2006-11-09 15:55:00,113.5,113.54,113.5,113.53,57800.0,93.335,93.3678,93.335,93.3596,57800.0
2006-11-10 09:30:00,113.8,113.95,113.67,113.83,33100.0,93.5817,93.705,93.4748,93.6063,33100.0
2006-11-10 09:35:00,113.95,113.95,113.6,113.61,13800.0,93.705,93.705,93.4172,93.4254,13800.0
2006-11-10 09:40:00,113.65,113.71,113.04,113.24,34100.0,93.4583,93.5076,92.9567,93.1211,34100.0
2006-11-10 09:45:00,113.24,113.69,113.24,113.5,29500.0,93.1211,93.4912,93.1211,93.335,29500.0
2006-11-10 09:50:00,113.48,113.66,113.48,113.57,9700.0,93.3185,93.4665,93.3185,93.3925,9700.0
2006-11-10 09:55:00,113.64,113.81,113.4,113.54,18300.0,93.4501,93.5899,93.2527,93.3678,18300.0
2006-11-10 10:00:00,113.5,113.94,113.5,113.78,24200.0,93.335,93.6968,93.335,93.5652,24200.0
2006-11-10 10:05:00,113.84,114.16,113.77,114.03,19900.0,93.6145,93.8777,93.557,93.7708,19900.0
2006-11-10 10:10:00,114.07,114.18,114.02,114.18,13900.0,93.8037,93.8941,93.7626,93.8941,13900.0
2006-11-10 10:15:00,114.14,114.42,114.13,114.42,22800.0,93.8612,94.0915,93.853,94.0915,22800.0
2006-11-10 10:20:00,114.4,114.42,114.24,114.41,18400.0,94.0751,94.0915,93.9435,94.0833,18400.0
2006-11-10 10:25:00,114.42,114.47,114.37,114.37,16500.0,94.0915,94.1326,94.0504,94.0504,16500.0
2006-11-10 10:30:00,114.36,114.37,114.2,114.27,13500.0,94.0422,94.0504,93.9106,93.9682,13500.0
2006-11-10 10:35:00,114.27,114.4,114.24,114.3,11100.0,93.9682,94.0751,93.9435,93.9928,11100.0
2006-11-10 10:40:00,114.32,114.5,114.32,114.48,15400.0,94.0093,94.1573,94.0093,94.1408,15400.0
2006-11-10 10:45:00,114.48,114.5,114.46,114.46,17200.0,94.1408,94.1573,94.1244,94.1244,17200.0
2006-11-10 10:50:00,114.47,114.6,114.47,114.5,52100.0,94.1326,94.2395,94.1326,94.1573,52100.0
2006-11-10 10:55:00,114.58,114.74,114.58,114.74,17900.0,94.2231,94.3546,94.2231,94.3546,17900.0
2006-11-10 11:00:00,114.66,114.68,114.47,114.58,17100.0,94.2889,94.3053,94.1326,94.2231,17100.0
2006-11-10 11:05:00,114.56,114.57,114.47,114.48,8600.0,94.2066,94.2149,94.1326,94.1408,8600.0
2006-11-10 11:10:00,114.47,114.47,114.3,114.3,11900.0,94.1326,94.1326,93.9928,93.9928,11900.0
2006-11-10 11:15:00,114.29,114.36,114.24,114.36,6300.0,93.9846,94.0422,93.9435,94.0422,6300.0
2006-11-10 11:20:00,114.42,114.58,114.42,114.58,9800.0,94.0915,94.2231,94.0915,94.2231,9800.0
2006-11-10 11:25:00,114.6,114.72,114.52,114.68,7200.0,94.2395,94.3382,94.1737,94.3053,7200.0
2006-11-10 11:30:00,114.68,114.77,114.68,114.72,11100.0,94.3053,94.3793,94.3053,94.3382,11100.0
2006-11-10 11:35:00,114.75,114.9,114.72,114.9,20400.0,94.3629,94.4862,94.3382,94.4862,20400.0
2006-11-10 11:40:00,114.88,114.96,114.77,114.94,18700.0,94.4698,94.5356,94.3793,94.5191,18700.0
2006-11-10 11:45:00,114.9,114.91,114.72,114.72,13500.0,94.4862,94.4944,94.3382,94.3382,13500.0
2006-11-10 11:50:00,114.75,114.81,114.6,114.63,20900.0,94.3629,94.4122,94.2395,94.2642,20900.0
2006-11-10 11:55:00,114.64,114.64,114.57,114.6,11000.0,94.2724,94.2724,94.2149,94.2395,11000.0
2006-11-10 12:00:00,114.6,114.84,114.6,114.8,5300.0,94.2395,94.4369,94.2395,94.404,5300.0
2006-11-10 12:05:00,114.82,114.9,114.76,114.88,5900.0,94.4204,94.4862,94.3711,94.4698,5900.0
2006-11-10 12:10:00,114.87,114.88,114.81,114.81,4900.0,94.4616,94.4698,94.4122,94.4122,4900.0
2006-11-10 12:15:00,114.83,114.83,114.66,114.66,6900.0,94.4287,94.4287,94.2889,94.2889,6900.0
2006-11-10 12:20:00,114.67,114.67,114.64,114.65,11600.0,94.2971,94.2971,94.2724,94.2806,11600.0
2006-11-10 12:25:00,114.65,114.67,114.62,114.65,6300.0,94.2806,94.2971,94.256,94.2806,6300.0
2006-11-10 12:30:00,114.65,114.68,114.64,114.68,6900.0,94.2806,94.3053,94.2724,94.3053,6900.0
2006-11-10 12:35:00,114.69,114.88,114.69,114.83,5300.0,94.3135,94.4698,94.3135,94.4287,5300.0
2006-11-10 12:40:00,114.89,114.89,114.79,114.8,4700.0,94.478,94.478,94.3958,94.404,4700.0
2006-11-10 12:45:00,114.8,114.81,114.71,114.71,6200.0,94.404,94.4122,94.33,94.33,6200.0
2006-11-10 12:50:00,114.72,114.74,114.69,114.69,7600.0,94.3382,94.3546,94.3135,94.3135,7600.0
2006-11-10 12:55:00,114.69,114.7,114.65,114.66,3200.0,94.3135,94.3218,94.2806,94.2889,3200.0
2006-11-10 13:00:00,114.67,114.67,114.61,114.64,3200.0,94.2971,94.2971,94.2477,94.2724,3200.0
2006-11-10 13:05:00,114.61,114.64,114.61,114.63,4000.0,94.2477,94.2724,94.2477,94.2642,4000.0
2006-11-10 13:10:00,114.64,114.65,114.61,114.61,2400.0,94.2724,94.2806,94.2477,94.2477,2400.0
2006-11-10 13:15:00,114.62,114.65,114.62,114.64,2500.0,94.256,94.2806,94.256,94.2724,2500.0
2006-11-10 13:20:00,114.63,114.7,114.62,114.66,7700.0,94.2642,94.3218,94.256,94.2889,7700.0
2006-11-10 13:25:00,114.69,114.7,114.61,114.65,13600.0,94.3135,94.3218,94.2477,94.2806,13600.0
2006-11-10 13:30:00,114.65,114.65,114.54,114.54,6700.0,94.2806,94.2806,94.1902,94.1902,6700.0
2006-11-10 13:35:00,114.53,114.54,114.4,114.48,10500.0,94.182,94.1902,94.0751,94.1408,10500.0
2006-11-10 13:40:00,114.48,114.6,114.46,114.6,11400.0,94.1408,94.2395,94.1244,94.2395,11400.0
2006-11-10 13:45:00,114.6,114.65,114.56,114.61,5400.0,94.2395,94.2806,94.2066,94.2477,5400.0
2006-11-10 13:50:00,114.61,114.71,114.51,114.55,9000.0,94.2477,94.33,94.1655,94.1984,9000.0
2006-11-10 13:55:00,114.51,114.54,114.47,114.5,6500.0,94.1655,94.1902,94.1326,94.1573,6500.0
2006-11-10 14:00:00,114.5,114.62,114.45,114.62,14900.0,94.1573,94.256,94.1162,94.256,14900.0
2006-11-10 14:05:00,114.62,114.8,114.62,114.71,18500.0,94.256,94.404,94.256,94.33,18500.0
2006-11-10 14:10:00,114.72,114.89,114.62,114.66,22100.0,94.3382,94.478,94.256,94.2889,22100.0
2006-11-10 14:15:00,114.67,114.94,114.65,114.94,15800.0,94.2971,94.5191,94.2806,94.5191,15800.0
2006-11-10 14:20:00,114.87,114.94,114.73,114.73,8400.0,94.4616,94.5191,94.3464,94.3464,8400.0
2006-11-10 14:25:00,114.75,114.86,114.67,114.77,18200.0,94.3629,94.4533,94.2971,94.3793,18200.0
2006-11-10 14:30:00,114.71,114.8,114.58,114.58,8700.0,94.33,94.404,94.2231,94.2231,8700.0
2006-11-10 14:35:00,114.59,114.83,114.54,114.83,9000.0,94.2313,94.4287,94.1902,94.4287,9000.0
2006-11-10 14:40:00,114.84,115.04,114.83,114.94,11800.0,94.4369,94.6013,94.4287,94.5191,11800.0
2006-11-10 14:45:00,114.99,114.99,114.9,114.91,10500.0,94.5602,94.5602,94.4862,94.4944,10500.0
2006-11-10 14:50:00,114.92,114.92,114.83,114.88,6900.0,94.5027,94.5027,94.4287,94.4698,6900.0
2006-11-10 14:55:00,114.84,114.96,114.81,114.81,8400.0,94.4369,94.5356,94.4122,94.4122,8400.0
2006-11-10 15:00:00,114.81,114.86,114.68,114.81,15300.0,94.4122,94.4533,94.3053,94.4122,15300.0
2006-11-10 15:05:00,114.77,114.82,114.72,114.78,7000.0,94.3793,94.4204,94.3382,94.3875,7000.0
2006-11-10 15:10:00,114.75,114.75,114.63,114.63,12000.0,94.3629,94.3629,94.2642,94.2642,12000.0
2006-11-10 15:15:00,114.62,114.78,114.58,114.73,15900.0,94.256,94.3875,94.2231,94.3464,15900.0
2006-11-10 15:20:00,114.73,114.92,114.73,114.8,18700.0,94.3464,94.5027,94.3464,94.404,18700.0
2006-11-10 15:25:00,114.82,115.0,114.8,114.81,14100.0,94.4204,94.5685,94.404,94.4122,14100.0
2006-11-10 15:30:00,114.85,114.94,114.8,114.82,17300.0,94.4451,94.5191,94.404,94.4204,17300.0
2006-11-10 15:35:00,114.81,114.92,114.74,114.88,11500.0,94.4122,94.5027,94.3546,94.4698,11500.0
2006-11-10 15:40:00,114.88,114.92,114.71,114.77,17400.0,94.4698,94.5027,94.33,94.3793,17400.0
2006-11-10 15:45:00,114.77,114.82,114.68,114.71,22000.0,94.3793,94.4204,94.3053,94.33,22000.0
2006-11-10 15:50:00,114.72,114.77,114.64,114.64,24300.0,94.3382,94.3793,94.2724,94.2724,24300.0
2006-11-10 15:55:00,114.64,114.74,114.63,114.67,48300.0,94.2724,94.3546,94.2642,94.2971,48300.0
2006-11-13 09:30:00,115.1,115.5,115.0,115.45,55000.0,94.6507,94.9796,94.5685,94.9385,55000.0
2006-11-13 09:35:00,115.49,115.83,115.45,115.66,41000.0,94.9714,95.251,94.9385,95.1112,41000.0
2006-11-13 09:40:00,115.65,115.95,115.6,115.8,43000.0,95.103,95.3497,95.0619,95.2263,43000.0
2006-11-13 09:45:00,115.8,115.87,115.6,115.82,27800.0,95.2263,95.2839,95.0619,95.2428,27800.0
2006-11-13 09:50:00,115.87,116.2,115.84,116.06,46900.0,95.2839,95.5553,95.2592,95.4401,46900.0
2006-11-13 09:55:00,116.1,116.4,116.1,116.28,33000.0,95.473,95.7197,95.473,95.621,33000.0
2006-11-13 10:00:00,116.28,116.5,116.23,116.35,30300.0,95.621,95.802,95.5799,95.6786,30300.0
2006-11-13 10:05:00,116.35,116.5,116.32,116.5,22300.0,95.6786,95.802,95.6539,95.802,22300.0
2006-11-13 10:10:00,116.5,116.9,116.5,116.86,36600.0,95.802,96.1309,95.802,96.098,36600.0
2006-11-13 10:15:00,116.87,116.91,116.75,116.86,33600.0,96.1062,96.1391,96.0075,96.098,33600.0
2006-11-13 10:20:00,116.86,116.86,116.41,116.49,29600.0,96.098,96.098,95.7279,95.7937,29600.0
2006-11-13 10:25:00,116.49,116.49,116.21,116.33,17000.0,95.7937,95.7937,95.5635,95.6622,17000.0
2006-11-13 10:30:00,116.33,116.4,116.3,116.4,16500.0,95.6622,95.7197,95.6375,95.7197,16500.0
2006-11-13 10:35:00,116.41,116.65,116.39,116.4,40500.0,95.7279,95.9253,95.7115,95.7197,40500.0
2006-11-13 10:40:00,116.39,116.41,116.26,116.32,11900.0,95.7115,95.7279,95.6046,95.6539,11900.0
2006-11-13 10:45:00,116.32,116.32,116.21,116.29,19900.0,95.6539,95.6539,95.5635,95.6293,19900.0
2006-11-13 10:50:00,116.3,116.37,116.24,116.27,10800.0,95.6375,95.6951,95.5881,95.6128,10800.0
2006-11-13 10:55:00,116.28,116.28,116.01,116.08,17600.0,95.621,95.621,95.399,95.4566,17600.0
2006-11-13 11:00:00,116.03,116.22,116.03,116.19,14100.0,95.4155,95.5717,95.4155,95.547,14100.0
2006-11-13 11:05:00,116.16,116.17,115.91,115.92,13900.0,95.5224,95.5306,95.3168,95.325,13900.0
2006-11-13 11:10:00,115.94,116.0,115.94,115.97,6500.0,95.3414,95.3908,95.3414,95.3661,6500.0
2006-11-13 11:15:00,115.98,116.14,115.98,116.14,10500.0,95.3743,95.5059,95.3743,95.5059,10500.0
2006-11-13 11:20:00,116.11,116.2,116.05,116.1,15600.0,95.4812,95.5553,95.4319,95.473,15600.0
2006-11-13 11:25:00,116.11,116.11,116.02,116.02,8100.0,95.4812,95.4812,95.4072,95.4072,8100.0
2006-11-13 11:30:00,116.0,116.06,115.95,115.99,6700.0,95.3908,95.4401,95.3497,95.3826,6700.0
2006-11-13 11:35:00,115.99,116.0,115.85,115.86,8100.0,95.3826,95.3908,95.2674,95.2757,8100.0
2006-11-13 11:40:00,115.8,115.86,115.71,115.84,13600.0,95.2263,95.2757,95.1523,95.2592,13600.0
2006-11-13 11:45:00,115.83,115.84,115.68,115.78,12100.0,95.251,95.2592,95.1276,95.2099,12100.0
2006-11-13 11:50:00,115.79,115.96,115.62,115.95,26100.0,95.2181,95.3579,95.0783,95.3497,26100.0
2006-11-13 11:55:00,115.96,115.97,115.92,115.92,8000.0,95.3579,95.3661,95.325,95.325,8000.0
2006-11-13 12:00:00,115.92,115.95,115.81,115.85,11300.0,95.325,95.3497,95.2345,95.2674,11300.0
2006-11-13 12:05:00,115.82,115.83,115.76,115.82,9500.0,95.2428,95.251,95.1934,95.2428,9500.0
2006-11-13 12:10:00,115.83,116.07,115.83,116.06,16500.0,95.251,95.4484,95.251,95.4401,16500.0
2006-11-13 12:15:00,116.05,116.05,115.85,115.85,12000.0,95.4319,95.4319,95.2674,95.2674,12000.0
2006-11-13 12:20:00,115.84,115.91,115.7,115.91,10300.0,95.2592,95.3168,95.1441,95.3168,10300.0
2006-11-13 12:25:00,115.91,116.05,115.91,116.01,6600.0,95.3168,95.4319,95.3168,95.399,6600.0
2006-11-13 12:30:00,115.97,116.06,115.97,116.04,7200.0,95.3661,95.4401,95.3661,95.4237,7200.0
2006-11-13 12:35:00,116.04,116.05,115.81,115.81,6500.0,95.4237,95.4319,95.2345,95.2345,6500.0
2006-11-13 12:40:00,115.8,115.8,115.74,115.75,11700.0,95.2263,95.2263,95.177,95.1852,11700.0
2006-11-13 12:45:00,115.79,115.86,115.62,115.67,18900.0,95.2181,95.2757,95.0783,95.1194,18900.0
2006-11-13 12:50:00,115.62,115.76,115.62,115.65,10500.0,95.0783,95.1934,95.0783,95.103,10500.0
2006-11-13 12:55:00,115.65,115.65,115.52,115.52,9700.0,95.103,95.103,94.9961,94.9961,9700.0
2006-11-13 13:00:00,115.52,115.53,115.45,115.46,20700.0,94.9961,95.0043,94.9385,94.9467,20700.0
2006-11-13 13:05:00,115.47,115.47,115.35,115.47,16200.0,94.955,94.955,94.8563,94.955,16200.0
2006-11-13 13:10:00,115.48,115.61,115.43,115.53,7900.0,94.9632,95.0701,94.9221,95.0043,7900.0
2006-11-13 13:15:00,115.56,115.65,115.53,115.61,8000.0,95.029,95.103,95.0043,95.0701,8000.0
2006-11-13 13:20:00,115.61,115.65,115.47,115.65,10500.0,95.0701,95.103,94.955,95.103,10500.0
2006-11-13 13:25:00,115.63,115.75,115.63,115.68,13800.0,95.0865,95.1852,95.0865,95.1276,13800.0
2006-11-13 13:30:00,115.68,115.69,115.58,115.63,6600.0,95.1276,95.1359,95.0454,95.0865,6600.0
2006-11-13 13:35:00,115.63,115.74,115.63,115.74,5900.0,95.0865,95.177,95.0865,95.177,5900.0
2006-11-13 13:40:00,115.74,115.74,115.57,115.57,8000.0,95.177,95.177,95.0372,95.0372,8000.0
2006-11-13 13:45:00,115.59,115.65,115.56,115.6,11400.0,95.0536,95.103,95.029,95.0619,11400.0
2006-11-13 13:50:00,115.65,115.87,115.65,115.86,12400.0,95.103,95.2839,95.103,95.2757,12400.0
2006-11-13 13:55:00,115.86,115.94,115.8,115.89,15700.0,95.2757,95.3414,95.2263,95.3003,15700.0
2006-11-13 14:00:00,115.89,115.9,115.73,115.75,10300.0,95.3003,95.3086,95.1688,95.1852,10300.0
2006-11-13 14:05:00,115.75,115.75,115.62,115.69,8700.0,95.1852,95.1852,95.0783,95.1359,8700.0
2006-11-13 14:10:00,115.66,115.66,115.49,115.56,16200.0,95.1112,95.1112,94.9714,95.029,16200.0
2006-11-13 14:15:00,115.58,115.58,115.51,115.53,11100.0,95.0454,95.0454,94.9878,95.0043,11100.0
2006-11-13 14:20:00,115.5,115.64,115.5,115.59,8600.0,94.9796,95.0947,94.9796,95.0536,8600.0
2006-11-13 14:25:00,115.62,115.62,115.44,115.46,11000.0,95.0783,95.0783,94.9303,94.9467,11000.0
2006-11-13 14:30:00,115.5,115.67,115.5,115.66,11100.0,94.9796,95.1194,94.9796,95.1112,11100.0
2006-11-13 14:35:00,115.66,115.67,115.56,115.57,5800.0,95.1112,95.1194,95.029,95.0372,5800.0
2006-11-13 14:40:00,115.59,115.59,115.48,115.55,7700.0,95.0536,95.0536,94.9632,95.0207,7700.0
2006-11-13 14:45:00,115.55,115.71,115.4,115.7,13600.0,95.0207,95.1523,94.8974,95.1441,13600.0
2006-11-13 14:50:00,115.7,115.74,115.66,115.71,7800.0,95.1441,95.177,95.1112,95.1523,7800.0
2006-11-13 14:55:00,115.68,115.72,115.65,115.66,15600.0,95.1276,95.1605,95.103,95.1112,15600.0
2006-11-13 15:00:00,115.65,115.65,115.43,115.57,26900.0,95.103,95.103,94.9221,95.0372,26900.0
2006-11-13 15:05:00,115.56,115.61,115.5,115.51,18100.0,95.029,95.0701,94.9796,94.9878,18100.0
2006-11-13 15:10:00,115.49,115.54,115.4,115.52,21200.0,94.9714,95.0125,94.8974,94.9961,21200.0
2006-11-13 15:15:00,115.5,115.56,115.5,115.56,6100.0,94.9796,95.029,94.9796,95.029,6100.0
2006-11-13 15:20:00,115.53,115.69,115.49,115.63,13500.0,95.0043,95.1359,94.9714,95.0865,13500.0
2006-11-13 15:25:00,115.63,115.82,115.63,115.65,12800.0,95.0865,95.2428,95.0865,95.103,12800.0
2006-11-13 15:30:00,115.64,115.7,115.53,115.6,14200.0,95.0947,95.1441,95.0043,95.0619,14200.0
2006-11-13 15:35:00,115.65,115.72,115.64,115.66,26500.0,95.103,95.1605,95.0947,95.1112,26500.0
2006-11-13 15:40:00,115.68,115.68,115.6,115.65,22000.0,95.1276,95.1276,95.0619,95.103,22000.0
2006-11-13 15:45:00,115.64,115.9,115.48,115.55,59100.0,95.0947,95.3086,94.9632,95.0207,59100.0
2006-11-13 15:50:00,115.54,115.59,115.49,115.49,36800.0,95.0125,95.0536,94.9714,94.9714,36800.0
2006-11-13 15:55:00,115.51,115.56,115.44,115.53,39900.0,94.9878,95.029,94.9303,95.0043,39900.0
2006-11-14 09:30:00,115.99,116.0,115.7,115.81,34300.0,95.3826,95.3908,95.1441,95.2345,34300.0
2006-11-14 09:35:00,115.82,115.91,115.64,115.65,27400.0,95.2428,95.3168,95.0947,95.103,27400.0
2006-11-14 09:40:00,115.65,115.66,115.18,115.64,29600.0,95.103,95.1112,94.7165,95.0947,29600.0
2006-11-14 09:45:00,115.55,115.55,115.23,115.27,22800.0,95.0207,95.0207,94.7576,94.7905,22800.0
2006-11-14 09:50:00,115.24,115.59,115.22,115.42,20900.0,94.7658,95.0536,94.7494,94.9138,20900.0
2006-11-14 09:55:00,115.42,115.6,115.29,115.45,24800.0,94.9138,95.0619,94.8069,94.9385,24800.0
2006-11-14 10:00:00,115.46,115.66,115.45,115.5,16000.0,94.9467,95.1112,94.9385,94.9796,16000.0
2006-11-14 10:05:00,115.46,115.7,115.45,115.56,21900.0,94.9467,95.1441,94.9385,95.029,21900.0
2006-11-14 10:10:00,115.53,115.59,115.2,115.26,22300.0,95.0043,95.0536,94.7329,94.7823,22300.0
2006-11-14 10:15:00,115.22,115.31,115.08,115.08,20800.0,94.7494,94.8234,94.6342,94.6342,20800.0
2006-11-14 10:20:00,115.09,115.13,115.0,115.09,47400.0,94.6425,94.6754,94.5685,94.6425,47400.0
2006-11-14 10:25:00,115.1,115.13,115.0,115.0,24900.0,94.6507,94.6754,94.5685,94.5685,24900.0
2006-11-14 10:30:00,115.0,115.16,114.87,114.87,19900.0,94.5685,94.7,94.4616,94.4616,19900.0
2006-11-14 10:35:00,114.83,114.87,114.64,114.87,26300.0,94.4287,94.4616,94.2724,94.4616,26300.0
2006-11-14 10:40:00,114.87,114.87,114.66,114.66,16200.0,94.4616,94.4616,94.2889,94.2889,16200.0
2006-11-14 10:45:00,114.66,114.68,114.59,114.67,12600.0,94.2889,94.3053,94.2313,94.2971,12600.0
2006-11-14 10:50:00,114.67,114.77,114.65,114.68,10200.0,94.2971,94.3793,94.2806,94.3053,10200.0
2006-11-14 10:55:00,114.69,114.83,114.67,114.76,9800.0,94.3135,94.4287,94.2971,94.3711,9800.0
2006-11-14 11:00:00,114.71,114.72,114.5,114.58,13400.0,94.33,94.3382,94.1573,94.2231,13400.0
2006-11-14 11:05:00,114.58,114.66,114.52,114.61,5400.0,94.2231,94.2889,94.1737,94.2477,5400.0
2006-11-14 11:10:00,114.63,114.7,114.6,114.68,8300.0,94.2642,94.3218,94.2395,94.3053,8300.0
2006-11-14 11:15:00,114.69,114.7,114.57,114.7,15600.0,94.3135,94.3218,94.2149,94.3218,15600.0
2006-11-14 11:20:00,114.67,114.72,114.57,114.7,11300.0,94.2971,94.3382,94.2149,94.3218,11300.0
2006-11-14 11:25:00,114.7,114.91,114.64,114.82,10900.0,94.3218,94.4944,94.2724,94.4204,10900.0
2006-11-14 11:30:00,114.77,114.9,114.7,114.82,18800.0,94.3793,94.4862,94.3218,94.4204,18800.0
2006-11-14 11:35:00,114.81,114.82,114.7,114.75,10100.0,94.4122,94.4204,94.3218,94.3629,10100.0
2006-11-14 11:40:00,114.8,114.82,114.76,114.8,7800.0,94.404,94.4204,94.3711,94.404,7800.0
2006-11-14 11:45:00,114.76,114.79,114.64,114.73,6300.0,94.3711,94.3958,94.2724,94.3464,6300.0
2006-11-14 11:50:00,114.76,114.84,114.73,114.78,10500.0,94.3711,94.4369,94.3464,94.3875,10500.0
2006-11-14 11:55:00,114.76,114.79,114.61,114.65,8600.0,94.3711,94.3958,94.2477,94.2806,8600.0
2006-11-14 12:00:00,114.67,114.71,114.52,114.54,4900.0,94.2971,94.33,94.1737,94.1902,4900.0
2006-11-14 12:05:00,114.55,114.59,114.46,114.46,11400.0,94.1984,94.2313,94.1244,94.1244,11400.0
2006-11-14 12:10:00,114.46,114.49,114.4,114.4,11500.0,94.1244,94.1491,94.0751,94.0751,11500.0
2006-11-14 12:15:00,114.38,114.47,114.28,114.45,11400.0,94.0586,94.1326,93.9764,94.1162,11400.0
2006-11-14 12:20:00,114.43,114.46,114.32,114.37,9900.0,94.0997,94.1244,94.0093,94.0504,9900.0
2006-11-14 12:25:00,114.37,114.38,114.13,114.13,19300.0,94.0504,94.0586,93.853,93.853,19300.0
2006-11-14 12:30:00,114.13,114.26,114.13,114.22,28300.0,93.853,93.9599,93.853,93.927,28300.0
2006-11-14 12:35:00,114.22,114.24,114.04,114.07,18400.0,93.927,93.9435,93.779,93.8037,18400.0
2006-11-14 12:40:00,114.07,114.24,114.06,114.09,17300.0,93.8037,93.9435,93.7955,93.8201,17300.0
2006-11-14 12:45:00,114.08,114.5,114.08,114.5,22400.0,93.8119,94.1573,93.8119,94.1573,22400.0
2006-11-14 12:50:00,114.51,114.56,114.36,114.55,18300.0,94.1655,94.2066,94.0422,94.1984,18300.0
2006-11-14 12:55:00,114.5,114.72,114.48,114.62,9600.0,94.1573,94.3382,94.1408,94.256,9600.0
2006-11-14 13:00:00,114.63,114.71,114.59,114.71,7300.0,94.2642,94.33,94.2313,94.33,7300.0
2006-11-14 13:05:00,114.73,114.76,114.62,114.63,5500.0,94.3464,94.3711,94.256,94.2642,5500.0
2006-11-14 13:10:00,114.67,114.67,114.6,114.65,5500.0,94.2971,94.2971,94.2395,94.2806,5500.0
2006-11-14 13:15:00,114.64,114.72,114.59,114.69,9900.0,94.2724,94.3382,94.2313,94.3135,9900.0
2006-11-14 13:20:00,114.68,114.86,114.66,114.8,11800.0,94.3053,94.4533,94.2889,94.404,11800.0
2006-11-14 13:25:00,114.79,114.79,114.58,114.67,8500.0,94.3958,94.3958,94.2231,94.2971,8500.0
2006-11-14 13:30:00,114.69,114.79,114.6,114.6,9700.0,94.3135,94.3958,94.2395,94.2395,9700.0
2006-11-14 13:35:00,114.62,114.74,114.56,114.68,10200.0,94.256,94.3546,94.2066,94.3053,10200.0
2006-11-14 13:40:00,114.63,114.63,114.45,114.51,16500.0,94.2642,94.2642,94.1162,94.1655,16500.0
2006-11-14 13:45:00,114.5,114.73,114.5,114.72,10200.0,94.1573,94.3464,94.1573,94.3382,10200.0
2006-11-14 13:50:00,114.73,114.8,114.73,114.73,9800.0,94.3464,94.404,94.3464,94.3464,9800.0
2006-11-14 13:55:00,114.73,114.76,114.66,114.74,11000.0,94.3464,94.3711,94.2889,94.3546,11000.0
2006-11-14 14:00:00,114.69,114.79,114.66,114.68,10000.0,94.3135,94.3958,94.2889,94.3053,10000.0
2006-11-14 14:05:00,114.67,114.8,114.67,114.8,15600.0,94.2971,94.404,94.2971,94.404,15600.0
2006-11-14 14:10:00,114.79,114.9,114.79,114.79,15100.0,94.3958,94.4862,94.3958,94.3958,15100.0
2006-11-14 14:15:00,114.8,114.89,114.8,114.83,7100.0,94.404,94.478,94.404,94.4287,7100.0
2006-11-14 14:20:00,114.84,114.84,114.6,114.68,28900.0,94.4369,94.4369,94.2395,94.3053,28900.0
2006-11-14 14:25:00,114.68,114.79,114.65,114.79,19000.0,94.3053,94.3958,94.2806,94.3958,19000.0
2006-11-14 14:30:00,114.8,114.8,114.68,114.71,4900.0,94.404,94.404,94.3053,94.33,4900.0
2006-11-14 14:35:00,114.74,114.96,114.67,114.93,16600.0,94.3546,94.5356,94.2971,94.5109,16600.0
2006-11-14 14:40:00,114.95,115.29,114.94,115.24,35000.0,94.5273,94.8069,94.5191,94.7658,35000.0
2006-11-14 14:45:00,115.23,115.5,115.1,115.29,25100.0,94.7576,94.9796,94.6507,94.8069,25100.0
2006-11-14 14:50:00,115.29,115.4,115.21,115.39,15800.0,94.8069,94.8974,94.7411,94.8892,15800.0
2006-11-14 14:55:00,115.37,115.47,115.32,115.44,18300.0,94.8727,94.955,94.8316,94.9303,18300.0
2006-11-14 15:00:00,115.4,115.69,115.4,115.61,56000.0,94.8974,95.1359,94.8974,95.0701,56000.0
2006-11-14 15:05:00,115.6,115.64,115.51,115.51,14600.0,95.0619,95.0947,94.9878,94.9878,14600.0
2006-11-14 15:10:00,115.55,115.55,115.4,115.45,39600.0,95.0207,95.0207,94.8974,94.9385,39600.0
2006-11-14 15:15:00,115.46,115.86,115.46,115.85,39700.0,94.9467,95.2757,94.9467,95.2674,39700.0
2006-11-14 15:20:00,115.85,115.85,115.76,115.8,45900.0,95.2674,95.2674,95.1934,95.2263,45900.0
2006-11-14 15:25:00,115.8,115.9,115.8,115.87,55500.0,95.2263,95.3086,95.2263,95.2839,55500.0
2006-11-14 15:30:00,115.87,115.95,115.84,115.85,50400.0,95.2839,95.3497,95.2592,95.2674,50400.0
2006-11-14 15:35:00,115.85,115.92,115.84,115.9,48900.0,95.2674,95.325,95.2592,95.3086,48900.0
2006-11-14 15:40:00,115.89,115.9,115.72,115.86,35200.0,95.3003,95.3086,95.1605,95.2757,35200.0
2006-11-14 15:45:00,115.87,115.92,115.55,115.58,29100.0,95.2839,95.325,95.0207,95.0454,29100.0
2006-11-14 15:50:00,115.57,115.69,115.53,115.54,31600.0,95.0372,95.1359,95.0043,95.0125,31600.0
2006-11-14 15:55:00,115.53,115.64,115.43,115.51,55400.0,95.0043,95.0947,94.9221,94.9878,55400.0
2006-11-15 09:30:00,115.89,115.98,115.7,115.9,23700.0,95.3003,95.3743,95.1441,95.3086,23700.0
2006-11-15 09:35:00,115.93,116.08,115.84,116.06,27500.0,95.3332,95.4566,95.2592,95.4401,27500.0
2006-11-15 09:40:00,116.06,116.51,116.06,116.45,23100.0,95.4401,95.8102,95.4401,95.7608,23100.0
2006-11-15 09:45:00,116.41,116.76,116.37,116.75,87300.0,95.7279,96.0158,95.6951,96.0075,87300.0
2006-11-15 09:50:00,116.8,116.98,116.73,116.76,49600.0,96.0487,96.1967,95.9911,96.0158,49600.0
2006-11-15 09:55:00,116.73,117.09,116.73,117.05,71500.0,95.9911,96.2871,95.9911,96.2542,71500.0
2006-11-15 10:00:00,117.04,117.12,116.85,117.03,78900.0,96.246,96.3118,96.0898,96.2378,78900.0
2006-11-15 10:05:00,117.03,117.2,117.03,117.13,45700.0,96.2378,96.3776,96.2378,96.32,45700.0
2006-11-15 10:10:00,117.13,117.23,116.99,117.01,37000.0,96.32,96.4023,96.2049,96.2213,37000.0
2006-11-15 10:15:00,117.02,117.12,117.0,117.04,25300.0,96.2296,96.3118,96.2131,96.246,25300.0
2006-11-15 10:20:00,117.03,117.03,116.78,116.95,39600.0,96.2378,96.2378,96.0322,96.172,39600.0
2006-11-15 10:25:00,116.94,117.0,116.9,116.9,33300.0,96.1638,96.2131,96.1309,96.1309,33300.0
2006-11-15 10:30:00,116.89,116.96,116.79,116.96,22000.0,96.1227,96.1802,96.0404,96.1802,22000.0
2006-11-15 10:35:00,116.95,116.98,116.82,116.84,10800.0,96.172,96.1967,96.0651,96.0816,10800.0
2006-11-15 10:40:00,116.84,116.93,116.84,116.89,12300.0,96.0816,96.1556,96.0816,96.1227,12300.0
2006-11-15 10:45:00,116.9,116.96,116.89,116.95,12800.0,96.1309,96.1802,96.1227,96.172,12800.0
2006-11-15 10:50:00,116.96,117.07,116.94,117.02,18500.0,96.1802,96.2707,96.1638,96.2296,18500.0
2006-11-15 10:55:00,117.02,117.06,116.98,117.02,9500.0,96.2296,96.2625,96.1967,96.2296,9500.0
2006-11-15 11:00:00,117.02,117.12,116.99,117.02,15400.0,96.2296,96.3118,96.2049,96.2296,15400.0
2006-11-15 11:05:00,117.05,117.2,117.02,117.1,16700.0,96.2542,96.3776,96.2296,96.2954,16700.0
2006-11-15 11:10:00,117.09,117.48,117.07,117.44,31000.0,96.2871,96.6078,96.2707,96.575,31000.0
2006-11-15 11:15:00,117.45,117.54,117.39,117.49,26600.0,96.5832,96.6572,96.5338,96.6161,26600.0
2006-11-15 11:20:00,117.47,117.48,117.35,117.41,16900.0,96.5996,96.6078,96.5009,96.5503,16900.0
2006-11-15 11:25:00,117.38,117.4,117.26,117.34,25500.0,96.5256,96.5421,96.4269,96.4927,25500.0
2006-11-15 11:30:00,117.34,117.51,117.34,117.51,33900.0,96.4927,96.6325,96.4927,96.6325,33900.0
2006-11-15 11:35:00,117.51,117.64,117.51,117.64,35600.0,96.6325,96.7394,96.6325,96.7394,35600.0
2006-11-15 11:40:00,117.64,117.74,117.59,117.65,28500.0,96.7394,96.8217,96.6983,96.7476,28500.0
2006-11-15 11:45:00,117.66,117.68,117.57,117.58,18000.0,96.7559,96.7723,96.6819,96.6901,18000.0
2006-11-15 11:50:00,117.58,117.58,117.46,117.5,14900.0,96.6901,96.6901,96.5914,96.6243,14900.0
2006-11-15 11:55:00,117.52,117.75,117.52,117.74,13300.0,96.6407,96.8299,96.6407,96.8217,13300.0
2006-11-15 12:00:00,117.74,117.81,117.73,117.78,12700.0,96.8217,96.8792,96.8134,96.8545,12700.0
2006-11-15 12:05:00,117.74,117.86,117.74,117.83,17200.0,96.8217,96.9203,96.8217,96.8957,17200.0
2006-11-15 12:10:00,117.83,117.99,117.77,117.99,27400.0,96.8957,97.0272,96.8463,97.0272,27400.0
2006-11-15 12:15:00,117.98,117.99,117.72,117.75,18300.0,97.019,97.0272,96.8052,96.8299,18300.0
2006-11-15 12:20:00,117.75,117.8,117.66,117.7,11900.0,96.8299,96.871,96.7559,96.7888,11900.0
2006-11-15 12:25:00,117.7,117.76,117.66,117.71,9300.0,96.7888,96.8381,96.7559,96.797,9300.0
2006-11-15 12:30:00,117.69,117.69,117.54,117.54,7900.0,96.7805,96.7805,96.6572,96.6572,7900.0
2006-11-15 12:35:00,117.53,117.58,117.46,117.58,12000.0,96.649,96.6901,96.5914,96.6901,12000.0
2006-11-15 12:40:00,117.56,117.6,117.47,117.48,6500.0,96.6736,96.7065,96.5996,96.6078,6500.0
2006-11-15 12:45:00,117.48,117.56,117.44,117.55,12400.0,96.6078,96.6736,96.575,96.6654,12400.0
2006-11-15 12:50:00,117.56,117.56,117.53,117.56,7500.0,96.6736,96.6736,96.649,96.6736,7500.0
2006-11-15 12:55:00,117.56,117.6,117.53,117.54,4900.0,96.6736,96.7065,96.649,96.6572,4900.0
2006-11-15 13:00:00,117.57,117.58,117.35,117.45,22100.0,96.6819,96.6901,96.5009,96.5832,22100.0
2006-11-15 13:05:00,117.45,117.47,117.42,117.47,18400.0,96.5832,96.5996,96.5585,96.5996,18400.0
2006-11-15 13:10:00,117.47,117.52,117.43,117.5,6700.0,96.5996,96.6407,96.5667,96.6243,6700.0
2006-11-15 13:15:00,117.5,117.5,117.46,117.48,5900.0,96.6243,96.6243,96.5914,96.6078,5900.0
2006-11-15 13:20:00,117.49,117.54,117.47,117.47,10200.0,96.6161,96.6572,96.5996,96.5996,10200.0
2006-11-15 13:25:00,117.5,117.6,117.48,117.57,8500.0,96.6243,96.7065,96.6078,96.6819,8500.0
2006-11-15 13:30:00,117.59,117.65,117.53,117.57,11100.0,96.6983,96.7476,96.649,96.6819,11100.0
2006-11-15 13:35:00,117.58,117.59,117.55,117.56,18600.0,96.6901,96.6983,96.6654,96.6736,18600.0
2006-11-15 13:40:00,117.56,117.71,117.55,117.71,19700.0,96.6736,96.797,96.6654,96.797,19700.0
2006-11-15 13:45:00,117.7,117.8,117.68,117.75,20000.0,96.7888,96.871,96.7723,96.8299,20000.0
2006-11-15 13:50:00,117.75,117.83,117.71,117.83,11100.0,96.8299,96.8957,96.797,96.8957,11100.0
2006-11-15 13:55:00,117.85,117.91,117.75,117.8,13500.0,96.9121,96.9614,96.8299,96.871,13500.0
2006-11-15 14:00:00,117.77,117.78,117.49,117.77,32500.0,96.8463,96.8545,96.6161,96.8463,32500.0
2006-11-15 14:05:00,117.77,117.83,117.54,117.78,21700.0,96.8463,96.8957,96.6572,96.8545,21700.0
2006-11-15 14:10:00,117.73,117.93,117.65,117.85,13200.0,96.8134,96.9779,96.7476,96.9121,13200.0
2006-11-15 14:15:00,117.84,117.89,117.75,117.75,8000.0,96.9039,96.945,96.8299,96.8299,8000.0
2006-11-15 14:20:00,117.7,117.85,117.7,117.71,19900.0,96.7888,96.9121,96.7888,96.797,19900.0
2006-11-15 14:25:00,117.72,117.72,117.61,117.62,33000.0,96.8052,96.8052,96.7147,96.723,33000.0
2006-11-15 14:30:00,117.67,117.67,117.44,117.47,32400.0,96.7641,96.7641,96.575,96.5996,32400.0
2006-11-15 14:35:00,117.46,117.46,117.21,117.33,39600.0,96.5914,96.5914,96.3858,96.4845,39600.0
2006-11-15 14:40:00,117.33,117.38,117.21,117.3,13000.0,96.4845,96.5256,96.3858,96.4598,13000.0
2006-11-15 14:45:00,117.27,117.41,117.27,117.4,14700.0,96.4352,96.5503,96.4352,96.5421,14700.0
2006-11-15 14:50:00,117.36,117.36,117.22,117.28,9800.0,96.5092,96.5092,96.394,96.4434,9800.0
2006-11-15 14:55:00,117.27,117.31,117.17,117.27,10400.0,96.4352,96.468,96.3529,96.4352,10400.0
2006-11-15 15:00:00,117.31,117.38,117.26,117.35,10300.0,96.468,96.5256,96.4269,96.5009,10300.0
2006-11-15 15:05:00,117.35,117.43,117.27,117.4,14300.0,96.5009,96.5667,96.4352,96.5421,14300.0
2006-11-15 15:10:00,117.4,117.46,117.37,117.42,12700.0,96.5421,96.5914,96.5174,96.5585,12700.0
2006-11-15 15:15:00,117.39,117.41,117.2,117.33,31700.0,96.5338,96.5503,96.3776,96.4845,31700.0
2006-11-15 15:20:00,117.33,117.44,117.24,117.28,18500.0,96.4845,96.575,96.4105,96.4434,18500.0
2006-11-15 15:25:00,117.32,117.41,117.25,117.38,11200.0,96.4763,96.5503,96.4187,96.5256,11200.0
2006-11-15 15:30:00,117.35,117.36,117.26,117.28,27200.0,96.5009,96.5092,96.4269,96.4434,27200.0
2006-11-15 15:35:00,117.27,117.36,117.26,117.3,27600.0,96.4352,96.5092,96.4269,96.4598,27600.0
2006-11-15 15:40:00,117.31,117.31,117.14,117.17,57900.0,96.468,96.468,96.3283,96.3529,57900.0
2006-11-15 15:45:00,117.17,117.25,117.07,117.25,50700.0,96.3529,96.4187,96.2707,96.4187,50700.0
2006-11-15 15:50:00,117.25,117.39,117.23,117.39,34900.0,96.4187,96.5338,96.4023,96.5338,34900.0
2006-11-15 15:55:00,117.4,117.42,117.22,117.3,46200.0,96.5421,96.5585,96.394,96.4598,46200.0
2006-11-16 09:30:00,117.98,117.98,117.44,117.57,39000.0,97.019,97.019,96.575,96.6819,39000.0
2006-11-16 09:35:00,117.5,117.59,117.41,117.52,18800.0,96.6243,96.6983,96.5503,96.6407,18800.0
2006-11-16 09:40:00,117.53,117.66,117.25,117.47,34800.0,96.649,96.7559,96.4187,96.5996,34800.0
2006-11-16 09:45:00,117.47,117.56,117.35,117.37,13900.0,96.5996,96.6736,96.5009,96.5174,13900.0
2006-11-16 09:50:00,117.38,117.52,117.34,117.44,24800.0,96.5256,96.6407,96.4927,96.575,24800.0
2006-11-16 09:55:00,117.44,117.44,117.27,117.38,25000.0,96.575,96.575,96.4352,96.5256,25000.0
2006-11-16 10:00:00,117.36,117.38,117.07,117.08,17900.0,96.5092,96.5256,96.2707,96.2789,17900.0
2006-11-16 10:05:00,117.08,117.13,116.84,117.06,30100.0,96.2789,96.32,96.0816,96.2625,30100.0
2006-11-16 10:10:00,117.01,117.17,117.0,117.13,10100.0,96.2213,96.3529,96.2131,96.32,10100.0
2006-11-16 10:15:00,117.13,117.26,117.09,117.22,21300.0,96.32,96.4269,96.2871,96.394,21300.0
2006-11-16 10:20:00,117.23,117.38,117.1,117.38,14100.0,96.4023,96.5256,96.2954,96.5256,14100.0
2006-11-16 10:25:00,117.34,117.34,117.05,117.1,8200.0,96.4927,96.4927,96.2542,96.2954,8200.0
2006-11-16 10:30:00,117.09,117.22,117.07,117.21,10500.0,96.2871,96.394,96.2707,96.3858,10500.0
2006-11-16 10:35:00,117.21,117.27,116.98,117.02,17100.0,96.3858,96.4352,96.1967,96.2296,17100.0
2006-11-16 10:40:00,117.0,117.1,116.96,117.01,12400.0,96.2131,96.2954,96.1802,96.2213,12400.0
2006-11-16 10:45:00,117.04,117.23,117.04,117.18,12200.0,96.246,96.4023,96.246,96.3611,12200.0
2006-11-16 10:50:00,117.19,117.21,117.06,117.17,14800.0,96.3694,96.3858,96.2625,96.3529,14800.0
2006-11-16 10:55:00,117.24,117.29,117.08,117.24,19100.0,96.4105,96.4516,96.2789,96.4105,19100.0
2006-11-16 11:00:00,117.3,117.37,117.23,117.33,31300.0,96.4598,96.5174,96.4023,96.4845,31300.0
2006-11-16 11:05:00,117.33,117.48,117.31,117.37,13400.0,96.4845,96.6078,96.468,96.5174,13400.0
2006-11-16 11:10:00,117.4,117.48,117.32,117.32,12600.0,96.5421,96.6078,96.4763,96.4763,12600.0
2006-11-16 11:15:00,117.27,117.33,117.27,117.27,9100.0,96.4352,96.4845,96.4352,96.4352,9100.0
2006-11-16 11:20:00,117.26,117.29,117.22,117.27,13200.0,96.4269,96.4516,96.394,96.4352,13200.0
2006-11-16 11:25:00,117.27,117.32,117.25,117.28,5700.0,96.4352,96.4763,96.4187,96.4434,5700.0
2006-11-16 11:30:00,117.28,117.38,117.27,117.3,20600.0,96.4434,96.5256,96.4352,96.4598,20600.0
2006-11-16 11:35:00,117.3,117.3,117.15,117.19,15500.0,96.4598,96.4598,96.3365,96.3694,15500.0
2006-11-16 11:40:00,117.19,117.3,117.14,117.3,10000.0,96.3694,96.4598,96.3283,96.4598,10000.0
2006-11-16 11:45:00,117.32,117.45,117.17,117.41,9900.0,96.4763,96.5832,96.3529,96.5503,9900.0
2006-11-16 11:50:00,117.41,117.43,117.35,117.35,3900.0,96.5503,96.5667,96.5009,96.5009,3900.0
2006-11-16 11:55:00,117.36,117.5,117.36,117.5,24700.0,96.5092,96.6243,96.5092,96.6243,24700.0
2006-11-16 12:00:00,117.49,117.63,117.41,117.43,21000.0,96.6161,96.7312,96.5503,96.5667,21000.0
2006-11-16 12:05:00,117.44,117.75,117.44,117.67,10700.0,96.575,96.8299,96.575,96.7641,10700.0
2006-11-16 12:10:00,117.66,117.72,117.62,117.62,3800.0,96.7559,96.8052,96.723,96.723,3800.0
2006-11-16 12:15:00,117.62,117.74,117.61,117.63,7300.0,96.723,96.8217,96.7147,96.7312,7300.0
2006-11-16 12:20:00,117.61,117.61,117.55,117.57,3100.0,96.7147,96.7147,96.6654,96.6819,3100.0
2006-11-16 12:25:00,117.55,117.55,117.49,117.49,3800.0,96.6654,96.6654,96.6161,96.6161,3800.0
2006-11-16 12:30:00,117.48,117.48,117.38,117.4,5200.0,96.6078,96.6078,96.5256,96.5421,5200.0
2006-11-16 12:35:00,117.4,117.42,117.34,117.37,8500.0,96.5421,96.5585,96.4927,96.5174,8500.0
2006-11-16 12:40:00,117.37,117.46,117.33,117.46,15600.0,96.5174,96.5914,96.4845,96.5914,15600.0
2006-11-16 12:45:00,117.45,117.47,117.4,117.4,5800.0,96.5832,96.5996,96.5421,96.5421,5800.0
2006-11-16 12:50:00,117.38,117.47,117.3,117.4,11200.0,96.5256,96.5996,96.4598,96.5421,11200.0
2006-11-16 12:55:00,117.4,117.57,117.36,117.57,8500.0,96.5421,96.6819,96.5092,96.6819,8500.0
2006-11-16 13:00:00,117.53,117.63,117.49,117.53,11100.0,96.649,96.7312,96.6161,96.649,11100.0
2006-11-16 13:05:00,117.53,117.65,117.52,117.63,10600.0,96.649,96.7476,96.6407,96.7312,10600.0
2006-11-16 13:10:00,117.57,117.6,117.55,117.55,3200.0,96.6819,96.7065,96.6654,96.6654,3200.0
2006-11-16 13:15:00,117.55,117.58,117.45,117.48,12300.0,96.6654,96.6901,96.5832,96.6078,12300.0
2006-11-16 13:20:00,117.48,117.56,117.47,117.56,3700.0,96.6078,96.6736,96.5996,96.6736,3700.0
2006-11-16 13:25:00,117.55,117.69,117.55,117.6,13700.0,96.6654,96.7805,96.6654,96.7065,13700.0
2006-11-16 13:30:00,117.6,117.93,117.55,117.91,23800.0,96.7065,96.9779,96.6654,96.9614,23800.0
2006-11-16 13:35:00,117.92,117.99,117.86,117.94,11300.0,96.9697,97.0272,96.9203,96.9861,11300.0
2006-11-16 13:40:00,117.94,117.97,117.82,117.85,5500.0,96.9861,97.0108,96.8874,96.9121,5500.0
2006-11-16 13:45:00,117.85,118.12,117.85,118.11,39600.0,96.9121,97.1341,96.9121,97.1259,39600.0
2006-11-16 13:50:00,118.09,118.25,118.07,118.23,30300.0,97.1095,97.241,97.093,97.2246,30300.0
2006-11-16 13:55:00,118.25,118.3,118.07,118.1,21800.0,97.241,97.2822,97.093,97.1177,21800.0
2006-11-16 14:00:00,118.07,118.07,117.93,118.0,7800.0,97.093,97.093,96.9779,97.0355,7800.0
2006-11-16 14:05:00,117.99,118.0,117.76,117.88,14000.0,97.0272,97.0355,96.8381,96.9368,14000.0
2006-11-16 14:10:00,117.9,118.05,117.89,117.98,24600.0,96.9532,97.0766,96.945,97.019,24600.0
2006-11-16 14:15:00,117.97,118.05,117.88,118.02,11200.0,97.0108,97.0766,96.9368,97.0519,11200.0
2006-11-16 14:20:00,118.01,118.21,117.99,118.21,16700.0,97.0437,97.2081,97.0272,97.2081,16700.0
2006-11-16 14:25:00,118.17,118.26,118.17,118.23,16300.0,97.1753,97.2493,97.1753,97.2246,16300.0
2006-11-16 14:30:00,118.24,118.26,118.11,118.15,16400.0,97.2328,97.2493,97.1259,97.1588,16400.0
2006-11-16 14:35:00,118.06,118.16,118.02,118.16,12100.0,97.0848,97.167,97.0519,97.167,12100.0
2006-11-16 14:40:00,118.15,118.22,118.15,118.22,22400.0,97.1588,97.2164,97.1588,97.2164,22400.0
2006-11-16 14:45:00,118.22,118.4,118.2,118.32,16400.0,97.2164,97.3644,97.1999,97.2986,16400.0
2006-11-16 14:50:00,118.32,118.32,118.07,118.27,21700.0,97.2986,97.2986,97.093,97.2575,21700.0
2006-11-16 14:55:00,118.28,118.34,118.21,118.3,17400.0,97.2657,97.3151,97.2081,97.2822,17400.0
2006-11-16 15:00:00,118.3,118.42,118.26,118.33,14900.0,97.2822,97.3808,97.2493,97.3068,14900.0
2006-11-16 15:05:00,118.32,118.36,118.26,118.34,9400.0,97.2986,97.3315,97.2493,97.3151,9400.0
2006-11-16 15:10:00,118.33,118.4,118.26,118.38,12300.0,97.3068,97.3644,97.2493,97.3479,12300.0
2006-11-16 15:15:00,118.39,118.4,118.3,118.33,13300.0,97.3562,97.3644,97.2822,97.3068,13300.0
2006-11-16 15:20:00,118.35,118.35,118.22,118.27,13600.0,97.3233,97.3233,97.2164,97.2575,13600.0
2006-11-16 15:25:00,118.27,118.31,118.2,118.29,14800.0,97.2575,97.2904,97.1999,97.2739,14800.0
2006-11-16 15:30:00,118.31,118.38,118.02,118.07,31600.0,97.2904,97.3479,97.0519,97.093,31600.0
2006-11-16 15:35:00,118.08,118.23,118.02,118.14,30500.0,97.1012,97.2246,97.0519,97.1506,30500.0
2006-11-16 15:40:00,118.15,118.21,118.13,118.16,12500.0,97.1588,97.2081,97.1424,97.167,12500.0
2006-11-16 15:45:00,118.16,118.21,118.02,118.04,21200.0,97.167,97.2081,97.0519,97.0684,21200.0
2006-11-16 15:50:00,118.04,118.15,118.03,118.15,14200.0,97.0684,97.1588,97.0601,97.1588,14200.0
2006-11-16 15:55:00,118.15,118.32,118.14,118.15,62200.0,97.1588,97.2986,97.1506,97.1588,62200.0
2006-11-17 09:30:00,118.15,118.15,117.5,117.85,231600.0,97.1588,97.1588,96.6243,96.9121,231600.0
2006-11-17 09:35:00,117.9,118.11,117.6,117.65,18300.0,96.9532,97.1259,96.7065,96.7476,18300.0
2006-11-17 09:40:00,117.66,118.1,117.66,118.01,23400.0,96.7559,97.1177,96.7559,97.0437,23400.0
2006-11-17 09:45:00,118.02,118.1,117.89,118.01,19400.0,97.0519,97.1177,96.945,97.0437,19400.0
2006-11-17 09:50:00,118.0,118.31,117.85,118.16,18400.0,97.0355,97.2904,96.9121,97.167,18400.0
2006-11-17 09:55:00,118.16,118.33,118.14,118.33,10300.0,97.167,97.3068,97.1506,97.3068,10300.0
2006-11-17 10:00:00,118.21,118.31,118.08,118.13,8200.0,97.2081,97.2904,97.1012,97.1424,8200.0
2006-11-17 10:05:00,118.11,118.36,118.11,118.28,8300.0,97.1259,97.3315,97.1259,97.2657,8300.0
2006-11-17 10:10:00,118.3,118.33,118.19,118.23,4100.0,97.2822,97.3068,97.1917,97.2246,4100.0
2006-11-17 10:15:00,118.24,118.45,118.09,118.39,24700.0,97.2328,97.4055,97.1095,97.3562,24700.0
2006-11-17 10:20:00,118.38,118.39,118.29,118.38,4100.0,97.3479,97.3562,97.2739,97.3479,4100.0
2006-11-17 10:25:00,118.36,118.36,118.21,118.21,2300.0,97.3315,97.3315,97.2081,97.2081,2300.0
2006-11-17 10:30:00,118.16,118.24,118.1,118.11,16100.0,97.167,97.2328,97.1177,97.1259,16100.0
2006-11-17 10:35:00,118.13,118.28,118.08,118.24,12200.0,97.1424,97.2657,97.1012,97.2328,12200.0
2006-11-17 10:40:00,118.25,118.42,118.22,118.38,7800.0,97.241,97.3808,97.2164,97.3479,7800.0
2006-11-17 10:45:00,118.36,118.45,118.35,118.43,11900.0,97.3315,97.4055,97.3233,97.3891,11900.0
2006-11-17 10:50:00,118.45,118.47,118.34,118.39,9700.0,97.4055,97.422,97.3151,97.3562,9700.0
2006-11-17 10:55:00,118.42,118.45,118.35,118.38,5800.0,97.3808,97.4055,97.3233,97.3479,5800.0
2006-11-17 11:00:00,118.38,118.45,118.26,118.27,25100.0,97.3479,97.4055,97.2493,97.2575,25100.0
2006-11-17 11:05:00,118.28,118.3,118.13,118.13,30000.0,97.2657,97.2822,97.1424,97.1424,30000.0
2006-11-17 11:10:00,118.11,118.26,118.03,118.21,20000.0,97.1259,97.2493,97.0601,97.2081,20000.0
2006-11-17 11:15:00,118.22,118.28,118.17,118.17,5100.0,97.2164,97.2657,97.1753,97.1753,5100.0
2006-11-17 11:20:00,118.18,118.23,118.14,118.15,6700.0,97.1835,97.2246,97.1506,97.1588,6700.0
2006-11-17 11:25:00,118.12,118.3,118.12,118.22,7300.0,97.1341,97.2822,97.1341,97.2164,7300.0
2006-11-17 11:30:00,118.19,118.19,118.1,118.14,5000.0,97.1917,97.1917,97.1177,97.1506,5000.0
2006-11-17 11:35:00,118.15,118.15,118.08,118.08,6700.0,97.1588,97.1588,97.1012,97.1012,6700.0
2006-11-17 11:40:00,118.08,118.08,117.94,117.98,13800.0,97.1012,97.1012,96.9861,97.019,13800.0
2006-11-17 11:45:00,117.98,118.01,117.93,118.01,9800.0,97.019,97.0437,96.9779,97.0437,9800.0
2006-11-17 11:50:00,118.0,118.1,117.98,118.06,8100.0,97.0355,97.1177,97.019,97.0848,8100.0
2006-11-17 11:55:00,118.04,118.05,117.95,117.96,3200.0,97.0684,97.0766,96.9943,97.0026,3200.0
2006-11-17 12:00:00,117.95,117.95,117.8,117.85,9300.0,96.9943,96.9943,96.871,96.9121,9300.0
2006-11-17 12:05:00,117.86,117.95,117.85,117.87,16600.0,96.9203,96.9943,96.9121,96.9286,16600.0
2006-11-17 12:10:00,117.88,117.97,117.78,117.84,15000.0,96.9368,97.0108,96.8545,96.9039,15000.0
2006-11-17 12:15:00,117.84,117.84,117.7,117.75,7600.0,96.9039,96.9039,96.7888,96.8299,7600.0
2006-11-17 12:20:00,117.73,117.75,117.67,117.7,9400.0,96.8134,96.8299,96.7641,96.7888,9400.0
2006-11-17 12:25:00,117.7,117.76,117.67,117.67,9200.0,96.7888,96.8381,96.7641,96.7641,9200.0
2006-11-17 12:30:00,117.67,117.9,117.66,117.88,11000.0,96.7641,96.9532,96.7559,96.9368,11000.0
2006-11-17 12:35:00,117.86,117.86,117.7,117.7,8700.0,96.9203,96.9203,96.7888,96.7888,8700.0
2006-11-17 12:40:00,117.69,117.86,117.64,117.86,22000.0,96.7805,96.9203,96.7394,96.9203,22000.0
2006-11-17 12:45:00,117.83,117.83,117.72,117.72,7600.0,96.8957,96.8957,96.8052,96.8052,7600.0
2006-11-17 12:50:00,117.72,117.73,117.51,117.6,15000.0,96.8052,96.8134,96.6325,96.7065,15000.0
2006-11-17 12:55:00,117.59,117.63,117.59,117.62,5100.0,96.6983,96.7312,96.6983,96.723,5100.0
2006-11-17 13:00:00,117.62,117.62,117.52,117.55,11900.0,96.723,96.723,96.6407,96.6654,11900.0
2006-11-17 13:05:00,117.56,117.56,117.5,117.5,9400.0,96.6736,96.6736,96.6243,96.6243,9400.0
2006-11-17 13:10:00,117.51,117.51,117.35,117.37,13200.0,96.6325,96.6325,96.5009,96.5174,13200.0
2006-11-17 13:15:00,117.37,117.42,117.34,117.35,8600.0,96.5174,96.5585,96.4927,96.5009,8600.0
2006-11-17 13:20:00,117.35,117.42,117.33,117.41,9500.0,96.5009,96.5585,96.4845,96.5503,9500.0
2006-11-17 13:25:00,117.38,117.46,117.35,117.39,17300.0,96.5256,96.5914,96.5009,96.5338,17300.0
2006-11-17 13:30:00,117.37,117.47,117.3,117.47,15000.0,96.5174,96.5996,96.4598,96.5996,15000.0
2006-11-17 13:35:00,117.44,117.48,117.31,117.34,9600.0,96.575,96.6078,96.468,96.4927,9600.0
2006-11-17 13:40:00,117.33,117.41,117.31,117.32,6500.0,96.4845,96.5503,96.468,96.4763,6500.0
2006-11-17 13:45:00,117.3,117.35,117.21,117.26,16200.0,96.4598,96.5009,96.3858,96.4269,16200.0
2006-11-17 13:50:00,117.26,117.28,117.17,117.17,17900.0,96.4269,96.4434,96.3529,96.3529,17900.0
2006-11-17 13:55:00,117.17,117.21,117.13,117.15,15400.0,96.3529,96.3858,96.32,96.3365,15400.0
2006-11-17 14:00:00,117.16,117.22,117.13,117.2,12000.0,96.3447,96.394,96.32,96.3776,12000.0
2006-11-17 14:05:00,117.2,117.21,117.03,117.07,13700.0,96.3776,96.3858,96.2378,96.2707,13700.0
2006-11-17 14:10:00,117.03,117.11,117.0,117.08,28600.0,96.2378,96.3036,96.2131,96.2789,28600.0
2006-11-17 14:15:00,117.08,117.16,117.07,117.15,23100.0,96.2789,96.3447,96.2707,96.3365,23100.0
2006-11-17 14:20:00,117.16,117.25,117.15,117.2,9000.0,96.3447,96.4187,96.3365,96.3776,9000.0
2006-11-17 14:25:00,117.22,117.31,117.14,117.19,16800.0,96.394,96.468,96.3283,96.3694,16800.0
2006-11-17 14:30:00,117.19,117.35,117.15,117.35,13900.0,96.3694,96.5009,96.3365,96.5009,13900.0
2006-11-17 14:35:00,117.35,117.39,117.27,117.36,12500.0,96.5009,96.5338,96.4352,96.5092,12500.0
2006-11-17 14:40:00,117.35,117.51,117.35,117.46,8500.0,96.5009,96.6325,96.5009,96.5914,8500.0
2006-11-17 14:45:00,117.45,117.65,117.43,117.56,12700.0,96.5832,96.7476,96.5667,96.6736,12700.0
2006-11-17 14:50:00,117.56,117.56,117.39,117.54,7300.0,96.6736,96.6736,96.5338,96.6572,7300.0
2006-11-17 14:55:00,117.54,117.57,117.46,117.51,8400.0,96.6572,96.6819,96.5914,96.6325,8400.0
2006-11-17 15:00:00,117.52,117.6,117.5,117.52,8200.0,96.6407,96.7065,96.6243,96.6407,8200.0
2006-11-17 15:05:00,117.51,117.58,117.45,117.58,10000.0,96.6325,96.6901,96.5832,96.6901,10000.0
2006-11-17 15:10:00,117.58,117.58,117.32,117.37,17100.0,96.6901,96.6901,96.4763,96.5174,17100.0
2006-11-17 15:15:00,117.37,117.47,117.31,117.35,7400.0,96.5174,96.5996,96.468,96.5009,7400.0
2006-11-17 15:20:00,117.35,117.42,117.32,117.33,9400.0,96.5009,96.5585,96.4763,96.4845,9400.0
2006-11-17 15:25:00,117.31,117.31,117.18,117.26,7300.0,96.468,96.468,96.3611,96.4269,7300.0
2006-11-17 15:30:00,117.26,117.5,117.26,117.43,10500.0,96.4269,96.6243,96.4269,96.5667,10500.0
2006-11-17 15:35:00,117.4,117.4,117.27,117.35,15400.0,96.5421,96.5421,96.4352,96.5009,15400.0
2006-11-17 15:40:00,117.35,117.5,117.31,117.33,18300.0,96.5009,96.6243,96.468,96.4845,18300.0
2006-11-17 15:45:00,117.33,117.5,117.33,117.44,14500.0,96.4845,96.6243,96.4845,96.575,14500.0
2006-11-17 15:50:00,117.44,117.48,117.32,117.48,20900.0,96.575,96.6078,96.4763,96.6078,20900.0
2006-11-17 15:55:00,117.48,117.48,117.39,117.44,27600.0,96.6078,96.6078,96.5338,96.575,27600.0
2006-11-20 09:30:00,118.29,118.29,116.32,117.74,24900.0,97.2739,97.2739,95.6539,96.8217,24900.0
2006-11-20 09:35:00,117.75,117.78,117.37,117.38,27200.0,96.8299,96.8545,96.5174,96.5256,27200.0
2006-11-20 09:40:00,117.35,117.36,116.92,116.93,27100.0,96.5009,96.5092,96.1473,96.1556,27100.0
2006-11-20 09:45:00,116.92,117.35,116.87,117.28,17900.0,96.1473,96.5009,96.1062,96.4434,17900.0
2006-11-20 09:50:00,117.3,117.3,117.03,117.13,14000.0,96.4598,96.4598,96.2378,96.32,14000.0
2006-11-20 09:55:00,117.23,117.42,117.01,117.35,12900.0,96.4023,96.5585,96.2213,96.5009,12900.0
2006-11-20 10:00:00,117.35,117.51,117.26,117.29,12300.0,96.5009,96.6325,96.4269,96.4516,12300.0
2006-11-20 10:05:00,117.27,117.44,117.24,117.34,6400.0,96.4352,96.575,96.4105,96.4927,6400.0
2006-11-20 10:10:00,117.33,117.35,117.24,117.29,7600.0,96.4845,96.5009,96.4105,96.4516,7600.0
2006-11-20 10:15:00,117.27,117.56,117.15,117.55,17100.0,96.4352,96.6736,96.3365,96.6654,17100.0
2006-11-20 10:20:00,117.62,117.7,117.48,117.66,21500.0,96.723,96.7888,96.6078,96.7559,21500.0
2006-11-20 10:25:00,117.71,117.84,117.55,117.67,22300.0,96.797,96.9039,96.6654,96.7641,22300.0
2006-11-20 10:30:00,117.65,117.92,117.65,117.76,24400.0,96.7476,96.9697,96.7476,96.8381,24400.0
2006-11-20 10:35:00,117.76,117.9,117.61,117.9,9700.0,96.8381,96.9532,96.7147,96.9532,9700.0
2006-11-20 10:40:00,117.89,117.97,117.65,117.65,7800.0,96.945,97.0108,96.7476,96.7476,7800.0
2006-11-20 10:45:00,117.63,117.69,117.52,117.65,6300.0,96.7312,96.7805,96.6407,96.7476,6300.0
2006-11-20 10:50:00,117.62,117.94,117.62,117.8,10900.0,96.723,96.9861,96.723,96.871,10900.0
2006-11-20 10:55:00,117.77,117.96,117.76,117.9,10100.0,96.8463,97.0026,96.8381,96.9532,10100.0
2006-11-20 11:00:00,117.92,117.99,117.74,117.78,11500.0,96.9697,97.0272,96.8217,96.8545,11500.0
2006-11-20 11:05:00,117.8,117.92,117.7,117.83,9600.0,96.871,96.9697,96.7888,96.8957,9600.0
2006-11-20 11:10:00,117.82,117.83,117.73,117.76,6300.0,96.8874,96.8957,96.8134,96.8381,6300.0
2006-11-20 11:15:00,117.74,117.86,117.74,117.86,4500.0,96.8217,96.9203,96.8217,96.9203,4500.0
2006-11-20 11:20:00,117.86,117.96,117.76,117.96,5700.0,96.9203,97.0026,96.8381,97.0026,5700.0
2006-11-20 11:25:00,117.95,118.0,117.84,117.94,9700.0,96.9943,97.0355,96.9039,96.9861,9700.0
2006-11-20 11:30:00,117.94,118.0,117.89,117.94,4900.0,96.9861,97.0355,96.945,96.9861,4900.0
2006-11-20 11:35:00,117.96,118.09,117.94,117.94,23700.0,97.0026,97.1095,96.9861,96.9861,23700.0
2006-11-20 11:40:00,117.95,118.0,117.85,117.87,16800.0,96.9943,97.0355,96.9121,96.9286,16800.0
2006-11-20 11:45:00,117.86,117.86,117.73,117.8,5200.0,96.9203,96.9203,96.8134,96.871,5200.0
2006-11-20 11:50:00,117.82,117.99,117.82,117.97,7800.0,96.8874,97.0272,96.8874,97.0108,7800.0
2006-11-20 11:55:00,117.97,118.03,117.95,118.0,15100.0,97.0108,97.0601,96.9943,97.0355,15100.0
2006-11-20 12:00:00,118.01,118.05,117.93,118.02,8600.0,97.0437,97.0766,96.9779,97.0519,8600.0
2006-11-20 12:05:00,118.03,118.13,118.03,118.09,5700.0,97.0601,97.1424,97.0601,97.1095,5700.0
2006-11-20 12:10:00,118.08,118.12,118.06,118.08,2400.0,97.1012,97.1341,97.0848,97.1012,2400.0
2006-11-20 12:15:00,118.08,118.08,118.03,118.06,4500.0,97.1012,97.1012,97.0601,97.0848,4500.0
2006-11-20 12:20:00,118.05,118.05,118.01,118.04,5100.0,97.0766,97.0766,97.0437,97.0684,5100.0
2006-11-20 12:25:00,118.02,118.05,118.0,118.03,6100.0,97.0519,97.0766,97.0355,97.0601,6100.0
2006-11-20 12:30:00,118.03,118.05,117.9,117.9,20300.0,97.0601,97.0766,96.9532,96.9532,20300.0
2006-11-20 12:35:00,117.89,118.01,117.89,118.01,6200.0,96.945,97.0437,96.945,97.0437,6200.0
2006-11-20 12:40:00,118.01,118.06,117.97,118.03,7000.0,97.0437,97.0848,97.0108,97.0601,7000.0
2006-11-20 12:45:00,118.04,118.07,118.03,118.06,1700.0,97.0684,97.093,97.0601,97.0848,1700.0
2006-11-20 12:50:00,118.05,118.11,118.01,118.03,14800.0,97.0766,97.1259,97.0437,97.0601,14800.0
2006-11-20 12:55:00,118.03,118.12,118.0,118.12,7800.0,97.0601,97.1341,97.0355,97.1341,7800.0
2006-11-20 13:00:00,118.12,118.14,118.03,118.07,3600.0,97.1341,97.1506,97.0601,97.093,3600.0
2006-11-20 13:05:00,118.05,118.07,118.01,118.07,2100.0,97.0766,97.093,97.0437,97.093,2100.0
2006-11-20 13:10:00,118.07,118.07,117.97,117.97,5800.0,97.093,97.093,97.0108,97.0108,5800.0
2006-11-20 13:15:00,117.97,118.04,117.97,118.0,17700.0,97.0108,97.0684,97.0108,97.0355,17700.0
2006-11-20 13:20:00,118.0,118.07,118.0,118.07,7600.0,97.0355,97.093,97.0355,97.093,7600.0
2006-11-20 13:25:00,118.07,118.12,118.02,118.05,2000.0,97.093,97.1341,97.0519,97.0766,2000.0
2006-11-20 13:30:00,118.05,118.1,118.0,118.01,7800.0,97.0766,97.1177,97.0355,97.0437,7800.0
2006-11-20 13:35:00,118.06,118.12,118.04,118.05,3300.0,97.0848,97.1341,97.0684,97.0766,3300.0
2006-11-20 13:40:00,118.07,118.11,118.03,118.05,5400.0,97.093,97.1259,97.0601,97.0766,5400.0
2006-11-20 13:45:00,118.06,118.14,118.03,118.14,4400.0,97.0848,97.1506,97.0601,97.1506,4400.0
2006-11-20 13:50:00,118.15,118.15,118.1,118.12,1000.0,97.1588,97.1588,97.1177,97.1341,1000.0
2006-11-20 13:55:00,118.09,118.09,118.0,118.07,5500.0,97.1095,97.1095,97.0355,97.093,5500.0
2006-11-20 14:00:00,118.07,118.16,118.0,118.01,9000.0,97.093,97.167,97.0355,97.0437,9000.0
2006-11-20 14:05:00,118.01,118.01,117.94,117.98,13100.0,97.0437,97.0437,96.9861,97.019,13100.0
2006-11-20 14:10:00,117.99,118.02,117.95,118.01,10900.0,97.0272,97.0519,96.9943,97.0437,10900.0
2006-11-20 14:15:00,118.0,118.01,117.88,117.88,15800.0,97.0355,97.0437,96.9368,96.9368,15800.0
2006-11-20 14:20:00,117.89,117.91,117.71,117.77,19000.0,96.945,96.9614,96.797,96.8463,19000.0
2006-11-20 14:25:00,117.79,117.86,117.58,117.66,12500.0,96.8628,96.9203,96.6901,96.7559,12500.0
2006-11-20 14:30:00,117.64,117.74,117.59,117.73,14400.0,96.7394,96.8217,96.6983,96.8134,14400.0
2006-11-20 14:35:00,117.73,117.73,117.54,117.67,14700.0,96.8134,96.8134,96.6572,96.7641,14700.0
2006-11-20 14:40:00,117.69,117.7,117.42,117.63,8600.0,96.7805,96.7888,96.5585,96.7312,8600.0
2006-11-20 14:45:00,117.64,117.7,117.52,117.7,62500.0,96.7394,96.7888,96.6407,96.7888,62500.0
2006-11-20 14:50:00,117.71,117.87,117.69,117.79,12900.0,96.797,96.9286,96.7805,96.8628,12900.0
2006-11-20 14:55:00,117.77,117.82,117.64,117.82,5800.0,96.8463,96.8874,96.7394,96.8874,5800.0
2006-11-20 15:00:00,117.81,117.82,117.68,117.68,7800.0,96.8792,96.8874,96.7723,96.7723,7800.0
2006-11-20 15:05:00,117.69,117.73,117.65,117.67,6300.0,96.7805,96.8134,96.7476,96.7641,6300.0
2006-11-20 15:10:00,117.66,117.75,117.59,117.75,12800.0,96.7559,96.8299,96.6983,96.8299,12800.0
2006-11-20 15:15:00,117.75,117.77,117.65,117.67,8100.0,96.8299,96.8463,96.7476,96.7641,8100.0
2006-11-20 15:20:00,117.66,117.71,117.38,117.4,25700.0,96.7559,96.797,96.5256,96.5421,25700.0
2006-11-20 15:25:00,117.4,117.45,117.33,117.39,21600.0,96.5421,96.5832,96.4845,96.5338,21600.0
2006-11-20 15:30:00,117.39,117.6,117.38,117.5,17500.0,96.5338,96.7065,96.5256,96.6243,17500.0
2006-11-20 15:35:00,117.5,117.62,117.47,117.6,12400.0,96.6243,96.723,96.5996,96.7065,12400.0
2006-11-20 15:40:00,117.59,117.66,117.52,117.56,9700.0,96.6983,96.7559,96.6407,96.6736,9700.0
2006-11-20 15:45:00,117.57,117.6,117.38,117.5,14300.0,96.6819,96.7065,96.5256,96.6243,14300.0
2006-11-20 15:50:00,117.51,117.58,117.51,117.57,11800.0,96.6325,96.6901,96.6325,96.6819,11800.0
2006-11-20 15:55:00,117.59,117.59,117.52,117.58,17800.0,96.6983,96.6983,96.6407,96.6901,17800.0
2006-11-21 09:30:00,118.28,118.33,117.83,117.94,38000.0,97.2657,97.3068,96.8957,96.9861,38000.0
2006-11-21 09:35:00,117.95,118.03,117.82,117.87,19000.0,96.9943,97.0601,96.8874,96.9286,19000.0
2006-11-21 09:40:00,117.87,118.11,117.85,118.11,19000.0,96.9286,97.1259,96.9121,97.1259,19000.0
2006-11-21 09:45:00,118.1,118.19,117.93,118.0,15100.0,97.1177,97.1917,96.9779,97.0355,15100.0
2006-11-21 09:50:00,117.96,118.43,117.94,118.33,30000.0,97.0026,97.3891,96.9861,97.3068,30000.0
2006-11-21 09:55:00,118.3,118.36,118.0,118.04,9400.0,97.2822,97.3315,97.0355,97.0684,9400.0
2006-11-21 10:00:00,118.0,118.18,118.0,118.13,9400.0,97.0355,97.1835,97.0355,97.1424,9400.0
2006-11-21 10:05:00,118.15,118.21,118.06,118.13,4500.0,97.1588,97.2081,97.0848,97.1424,4500.0
2006-11-21 10:10:00,118.13,118.2,118.03,118.18,6100.0,97.1424,97.1999,97.0601,97.1835,6100.0
2006-11-21 10:15:00,118.16,118.27,118.11,118.19,8600.0,97.167,97.2575,97.1259,97.1917,8600.0
2006-11-21 10:20:00,118.22,118.41,118.19,118.27,11600.0,97.2164,97.3726,97.1917,97.2575,11600.0
2006-11-21 10:25:00,118.25,118.55,118.25,118.39,28800.0,97.241,97.4877,97.241,97.3562,28800.0
2006-11-21 10:30:00,118.39,118.43,118.3,118.31,7600.0,97.3562,97.3891,97.2822,97.2904,7600.0
2006-11-21 10:35:00,118.28,118.28,118.13,118.18,7000.0,97.2657,97.2657,97.1424,97.1835,7000.0
2006-11-21 10:40:00,118.2,118.25,118.15,118.22,6900.0,97.1999,97.241,97.1588,97.2164,6900.0
2006-11-21 10:45:00,118.23,118.33,118.18,118.23,5500.0,97.2246,97.3068,97.1835,97.2246,5500.0
2006-11-21 10:50:00,118.2,118.24,118.12,118.2,12900.0,97.1999,97.2328,97.1341,97.1999,12900.0
2006-11-21 10:55:00,118.2,118.2,118.1,118.11,6700.0,97.1999,97.1999,97.1177,97.1259,6700.0
2006-11-21 11:00:00,118.1,118.14,118.08,118.12,7300.0,97.1177,97.1506,97.1012,97.1341,7300.0
2006-11-21 11:05:00,118.14,118.19,118.13,118.17,3100.0,97.1506,97.1917,97.1424,97.1753,3100.0
2006-11-21 11:10:00,118.13,118.16,118.07,118.12,8500.0,97.1424,97.167,97.093,97.1341,8500.0
2006-11-21 11:15:00,118.14,118.14,117.99,118.1,16200.0,97.1506,97.1506,97.0272,97.1177,16200.0
2006-11-21 11:20:00,118.06,118.23,118.02,118.18,13100.0,97.0848,97.2246,97.0519,97.1835,13100.0
2006-11-21 11:25:00,118.16,118.19,118.11,118.12,13200.0,97.167,97.1917,97.1259,97.1341,13200.0
2006-11-21 11:30:00,118.12,118.18,118.06,118.1,9100.0,97.1341,97.1835,97.0848,97.1177,9100.0
2006-11-21 11:35:00,118.1,118.18,118.1,118.18,6700.0,97.1177,97.1835,97.1177,97.1835,6700.0
2006-11-21 11:40:00,118.18,118.2,118.14,118.18,4300.0,97.1835,97.1999,97.1506,97.1835,4300.0
2006-11-21 11:45:00,118.19,118.2,118.13,118.13,3400.0,97.1917,97.1999,97.1424,97.1424,3400.0
2006-11-21 11:50:00,118.1,118.15,118.09,118.1,7500.0,97.1177,97.1588,97.1095,97.1177,7500.0
2006-11-21 11:55:00,118.08,118.1,118.04,118.05,7900.0,97.1012,97.1177,97.0684,97.0766,7900.0
2006-11-21 12:00:00,118.05,118.12,118.0,118.09,10000.0,97.0766,97.1341,97.0355,97.1095,10000.0
2006-11-21 12:05:00,118.09,118.18,118.04,118.13,8400.0,97.1095,97.1835,97.0684,97.1424,8400.0
2006-11-21 12:10:00,118.1,118.1,118.03,118.03,4300.0,97.1177,97.1177,97.0601,97.0601,4300.0
2006-11-21 12:15:00,118.02,118.06,118.0,118.01,10400.0,97.0519,97.0848,97.0355,97.0437,10400.0
2006-11-21 12:20:00,118.01,118.11,117.87,117.89,14500.0,97.0437,97.1259,96.9286,96.945,14500.0
2006-11-21 12:25:00,117.89,118.05,117.89,117.92,3500.0,96.945,97.0766,96.945,96.9697,3500.0
2006-11-21 12:30:00,117.98,118.01,117.86,117.88,6700.0,97.019,97.0437,96.9203,96.9368,6700.0
2006-11-21 12:35:00,117.87,118.0,117.87,117.97,23800.0,96.9286,97.0355,96.9286,97.0108,23800.0
2006-11-21 12:40:00,117.99,117.99,117.86,117.89,9200.0,97.0272,97.0272,96.9203,96.945,9200.0
2006-11-21 12:45:00,117.87,118.05,117.87,117.97,7800.0,96.9286,97.0766,96.9286,97.0108,7800.0
2006-11-21 12:50:00,117.97,117.97,117.89,117.93,4300.0,97.0108,97.0108,96.945,96.9779,4300.0
2006-11-21 12:55:00,117.93,117.94,117.86,117.92,5500.0,96.9779,96.9861,96.9203,96.9697,5500.0
2006-11-21 13:00:00,117.93,118.05,117.86,117.99,7700.0,96.9779,97.0766,96.9203,97.0272,7700.0
2006-11-21 13:05:00,118.03,118.04,117.89,117.89,18300.0,97.0601,97.0684,96.945,96.945,18300.0
2006-11-21 13:10:00,117.9,117.97,117.85,117.92,14000.0,96.9532,97.0108,96.9121,96.9697,14000.0
2006-11-21 13:15:00,117.97,117.99,117.88,117.88,9100.0,97.0108,97.0272,96.9368,96.9368,9100.0
2006-11-21 13:20:00,117.85,117.9,117.83,117.83,8200.0,96.9121,96.9532,96.8957,96.8957,8200.0
2006-11-21 13:25:00,117.83,117.87,117.74,117.83,19000.0,96.8957,96.9286,96.8217,96.8957,19000.0
2006-11-21 13:30:00,117.83,117.94,117.76,117.83,17700.0,96.8957,96.9861,96.8381,96.8957,17700.0
2006-11-21 13:35:00,117.85,117.9,117.75,117.89,11400.0,96.9121,96.9532,96.8299,96.945,11400.0
2006-11-21 13:40:00,117.86,117.94,117.82,117.83,8100.0,96.9203,96.9861,96.8874,96.8957,8100.0
2006-11-21 13:45:00,117.83,117.9,117.8,117.87,3600.0,96.8957,96.9532,96.871,96.9286,3600.0
2006-11-21 13:50:00,117.91,118.09,117.87,118.03,11000.0,96.9614,97.1095,96.9286,97.0601,11000.0
2006-11-21 13:55:00,118.04,118.05,117.89,117.9,11100.0,97.0684,97.0766,96.945,96.9532,11100.0
2006-11-21 14:00:00,117.88,117.9,117.82,117.83,2100.0,96.9368,96.9532,96.8874,96.8957,2100.0
2006-11-21 14:05:00,117.83,117.86,117.75,117.86,8000.0,96.8957,96.9203,96.8299,96.9203,8000.0
2006-11-21 14:10:00,117.9,117.9,117.75,117.75,15000.0,96.9532,96.9532,96.8299,96.8299,15000.0
2006-11-21 14:15:00,117.73,117.77,117.6,117.6,15700.0,96.8134,96.8463,96.7065,96.7065,15700.0
2006-11-21 14:20:00,117.6,117.65,117.5,117.62,20800.0,96.7065,96.7476,96.6243,96.723,20800.0
2006-11-21 14:25:00,117.64,117.68,117.62,117.63,4200.0,96.7394,96.7723,96.723,96.7312,4200.0
2006-11-21 14:30:00,117.63,117.77,117.61,117.73,12700.0,96.7312,96.8463,96.7147,96.8134,12700.0
2006-11-21 14:35:00,117.72,117.8,117.7,117.78,10400.0,96.8052,96.871,96.7888,96.8545,10400.0
2006-11-21 14:40:00,117.77,117.77,117.54,117.65,17800.0,96.8463,96.8463,96.6572,96.7476,17800.0
2006-11-21 14:45:00,117.65,117.74,117.65,117.72,11900.0,96.7476,96.8217,96.7476,96.8052,11900.0
2006-11-21 14:50:00,117.71,117.78,117.62,117.77,9800.0,96.797,96.8545,96.723,96.8463,9800.0
2006-11-21 14:55:00,117.77,117.77,117.65,117.65,6800.0,96.8463,96.8463,96.7476,96.7476,6800.0
2006-11-21 15:00:00,117.65,117.73,117.59,117.64,16100.0,96.7476,96.8134,96.6983,96.7394,16100.0
2006-11-21 15:05:00,117.64,117.68,117.62,117.62,11000.0,96.7394,96.7723,96.723,96.723,11000.0
2006-11-21 15:10:00,117.62,117.62,117.43,117.44,14900.0,96.723,96.723,96.5667,96.575,14900.0
2006-11-21 15:15:00,117.46,117.46,117.38,117.44,9400.0,96.5914,96.5914,96.5256,96.575,9400.0
2006-11-21 15:20:00,117.45,117.53,117.43,117.5,16400.0,96.5832,96.649,96.5667,96.6243,16400.0
2006-11-21 15:25:00,117.5,117.6,117.5,117.56,12600.0,96.6243,96.7065,96.6243,96.6736,12600.0
2006-11-21 15:30:00,117.57,117.76,117.55,117.73,15900.0,96.6819,96.8381,96.6654,96.8134,15900.0
2006-11-21 15:35:00,117.72,117.77,117.7,117.76,16900.0,96.8052,96.8463,96.7888,96.8381,16900.0
2006-11-21 15:40:00,117.76,117.76,117.55,117.56,15100.0,96.8381,96.8381,96.6654,96.6736,15100.0
2006-11-21 15:45:00,117.56,117.63,117.5,117.53,12200.0,96.6736,96.7312,96.6243,96.649,12200.0
2006-11-21 15:50:00,117.52,117.61,117.5,117.56,21400.0,96.6407,96.7147,96.6243,96.6736,21400.0
2006-11-21 15:55:00,117.55,117.6,117.52,117.55,30700.0,96.6654,96.7065,96.6407,96.6654,30700.0
2006-11-22 09:30:00,118.23,118.33,117.75,117.75,34900.0,97.2246,97.3068,96.8299,96.8299,34900.0
2006-11-22 09:35:00,117.73,118.1,117.62,118.02,18700.0,96.8134,97.1177,96.723,97.0519,18700.0
2006-11-22 09:40:00,118.02,118.4,118.02,118.14,16800.0,97.0519,97.3644,97.0519,97.1506,16800.0
2006-11-22 09:45:00,118.1,118.31,118.1,118.2,11100.0,97.1177,97.2904,97.1177,97.1999,11100.0
2006-11-22 09:50:00,118.22,118.25,118.05,118.21,12600.0,97.2164,97.241,97.0766,97.2081,12600.0
2006-11-22 09:55:00,118.21,118.3,118.11,118.23,8300.0,97.2081,97.2822,97.1259,97.2246,8300.0
2006-11-22 10:00:00,118.2,118.33,118.16,118.3,10200.0,97.1999,97.3068,97.167,97.2822,10200.0
2006-11-22 10:05:00,118.25,118.25,117.95,118.09,25000.0,97.241,97.241,96.9943,97.1095,25000.0
2006-11-22 10:10:00,118.03,118.03,117.77,117.77,9900.0,97.0601,97.0601,96.8463,96.8463,9900.0
2006-11-22 10:15:00,117.73,117.9,117.41,117.84,36900.0,96.8134,96.9532,96.5503,96.9039,36900.0
2006-11-22 10:20:00,117.78,118.07,117.71,117.98,15700.0,96.8545,97.093,96.797,97.019,15700.0
2006-11-22 10:25:00,117.94,117.98,117.67,117.67,13800.0,96.9861,97.019,96.7641,96.7641,13800.0
2006-11-22 10:30:00,117.67,118.11,117.67,118.11,20900.0,96.7641,97.1259,96.7641,97.1259,20900.0
2006-11-22 10:35:00,118.05,118.21,117.95,118.21,10300.0,97.0766,97.2081,96.9943,97.2081,10300.0
2006-11-22 10:40:00,118.22,118.48,118.16,118.37,18800.0,97.2164,97.4302,97.167,97.3397,18800.0
2006-11-22 10:45:00,118.31,118.74,118.31,118.63,41400.0,97.2904,97.644,97.2904,97.5535,41400.0
2006-11-22 10:50:00,118.7,118.8,118.62,118.68,26800.0,97.6111,97.6933,97.5453,97.5946,26800.0
2006-11-22 10:55:00,118.69,118.94,118.33,118.64,17800.0,97.6029,97.8085,97.3068,97.5618,17800.0
2006-11-22 11:00:00,118.59,118.86,118.59,118.78,10600.0,97.5206,97.7427,97.5206,97.6769,10600.0
2006-11-22 11:05:00,118.81,119.0,118.78,118.9,17700.0,97.7015,97.8578,97.6769,97.7756,17700.0
2006-11-22 11:10:00,118.85,118.99,118.85,118.98,21100.0,97.7344,97.8496,97.7344,97.8413,21100.0
2006-11-22 11:15:00,118.98,119.0,118.94,118.99,14000.0,97.8413,97.8578,97.8085,97.8496,14000.0
2006-11-22 11:20:00,118.99,119.1,118.95,119.05,33200.0,97.8496,97.94,97.8167,97.8989,33200.0
2006-11-22 11:25:00,119.06,119.13,118.95,119.11,16500.0,97.9071,97.9647,97.8167,97.9482,16500.0
2006-11-22 11:30:00,119.08,119.13,119.03,119.11,25500.0,97.9236,97.9647,97.8825,97.9482,25500.0
2006-11-22 11:35:00,119.07,119.12,119.03,119.1,22100.0,97.9154,97.9565,97.8825,97.94,22100.0
2006-11-22 11:40:00,119.1,119.21,119.1,119.15,17600.0,97.94,98.0305,97.94,97.9811,17600.0
2006-11-22 11:45:00,119.15,119.15,118.99,119.05,12500.0,97.9811,97.9811,97.8496,97.8989,12500.0
2006-11-22 11:50:00,119.01,119.12,118.89,118.99,16700.0,97.866,97.9565,97.7673,97.8496,16700.0
2006-11-22 11:55:00,118.98,119.0,118.87,118.95,15100.0,97.8413,97.8578,97.7509,97.8167,15100.0
2006-11-22 12:00:00,118.97,119.01,118.91,118.92,4100.0,97.8331,97.866,97.7838,97.792,4100.0
2006-11-22 12:05:00,118.89,119.09,118.89,118.94,8800.0,97.7673,97.9318,97.7673,97.8085,8800.0
2006-11-22 12:10:00,118.89,118.92,118.88,118.92,4300.0,97.7673,97.792,97.7591,97.792,4300.0
2006-11-22 12:15:00,118.92,118.98,118.86,118.96,6400.0,97.792,97.8413,97.7427,97.8249,6400.0
2006-11-22 12:20:00,118.96,118.99,118.82,118.82,12700.0,97.8249,97.8496,97.7098,97.7098,12700.0
2006-11-22 12:25:00,118.85,118.97,118.78,118.93,5700.0,97.7344,97.8331,97.6769,97.8002,5700.0
2006-11-22 12:30:00,118.94,118.98,118.86,118.9,10100.0,97.8085,97.8413,97.7427,97.7756,10100.0
2006-11-22 12:35:00,118.89,118.89,118.82,118.83,6000.0,97.7673,97.7673,97.7098,97.718,6000.0
2006-11-22 12:40:00,118.83,118.94,118.83,118.94,11200.0,97.718,97.8085,97.718,97.8085,11200.0
2006-11-22 12:45:00,118.94,118.98,118.88,118.91,5000.0,97.8085,97.8413,97.7591,97.7838,5000.0
2006-11-22 12:50:00,118.91,119.0,118.88,118.99,3600.0,97.7838,97.8578,97.7591,97.8496,3600.0
2006-11-22 12:55:00,118.99,118.99,118.84,118.9,2800.0,97.8496,97.8496,97.7262,97.7756,2800.0
2006-11-22 13:00:00,118.93,118.93,118.85,118.89,2500.0,97.8002,97.8002,97.7344,97.7673,2500.0
2006-11-22 13:05:00,118.88,118.88,118.82,118.84,3000.0,97.7591,97.7591,97.7098,97.7262,3000.0
2006-11-22 13:10:00,118.85,118.88,118.82,118.88,3400.0,97.7344,97.7591,97.7098,97.7591,3400.0
2006-11-22 13:15:00,118.88,118.94,118.82,118.86,18900.0,97.7591,97.8085,97.7098,97.7427,18900.0
2006-11-22 13:20:00,118.84,118.85,118.8,118.81,6000.0,97.7262,97.7344,97.6933,97.7015,6000.0
2006-11-22 13:25:00,118.83,118.89,118.81,118.85,4900.0,97.718,97.7673,97.7015,97.7344,4900.0
2006-11-22 13:30:00,118.87,118.9,118.86,118.88,2900.0,97.7509,97.7756,97.7427,97.7591,2900.0
2006-11-22 13:35:00,118.89,118.89,118.86,118.87,2400.0,97.7673,97.7673,97.7427,97.7509,2400.0
2006-11-22 13:40:00,118.85,118.85,118.79,118.8,8400.0,97.7344,97.7344,97.6851,97.6933,8400.0
2006-11-22 13:45:00,118.78,118.81,118.7,118.7,11300.0,97.6769,97.7015,97.6111,97.6111,11300.0
2006-11-22 13:50:00,118.7,118.73,118.65,118.65,5900.0,97.6111,97.6358,97.57,97.57,5900.0
2006-11-22 13:55:00,118.64,118.64,118.5,118.56,11200.0,97.5618,97.5618,97.4466,97.496,11200.0
2006-11-22 14:00:00,118.52,118.59,118.5,118.54,8400.0,97.4631,97.5206,97.4466,97.4795,8400.0
2006-11-22 14:05:00,118.54,118.62,118.52,118.52,5000.0,97.4795,97.5453,97.4631,97.4631,5000.0
2006-11-22 14:10:00,118.52,118.58,118.5,118.54,9100.0,97.4631,97.5124,97.4466,97.4795,9100.0
2006-11-22 14:15:00,118.5,118.66,118.5,118.55,7400.0,97.4466,97.5782,97.4466,97.4877,7400.0
2006-11-22 14:20:00,118.54,118.57,118.51,118.54,5300.0,97.4795,97.5042,97.4548,97.4795,5300.0
2006-11-22 14:25:00,118.51,118.59,118.44,118.46,14800.0,97.4548,97.5206,97.3973,97.4137,14800.0
2006-11-22 14:30:00,118.47,118.52,118.37,118.41,13800.0,97.422,97.4631,97.3397,97.3726,13800.0
2006-11-22 14:35:00,118.4,118.56,118.38,118.53,18300.0,97.3644,97.496,97.3479,97.4713,18300.0
2006-11-22 14:40:00,118.51,118.52,118.36,118.4,9800.0,97.4548,97.4631,97.3315,97.3644,9800.0
2006-11-22 14:45:00,118.4,118.7,118.38,118.61,32300.0,97.3644,97.6111,97.3479,97.5371,32300.0
2006-11-22 14:50:00,118.57,118.63,118.53,118.54,13600.0,97.5042,97.5535,97.4713,97.4795,13600.0
2006-11-22 14:55:00,118.53,118.57,118.48,118.52,18900.0,97.4713,97.5042,97.4302,97.4631,18900.0
2006-11-22 15:00:00,118.54,118.72,118.54,118.7,12700.0,97.4795,97.6275,97.4795,97.6111,12700.0
2006-11-22 15:05:00,118.7,118.82,118.65,118.81,13800.0,97.6111,97.7098,97.57,97.7015,13800.0
2006-11-22 15:10:00,118.8,118.81,118.6,118.62,12300.0,97.6933,97.7015,97.5289,97.5453,12300.0
2006-11-22 15:15:00,118.62,118.7,118.57,118.65,11300.0,97.5453,97.6111,97.5042,97.57,11300.0
2006-11-22 15:20:00,118.64,118.65,118.54,118.64,14600.0,97.5618,97.57,97.4795,97.5618,14600.0
2006-11-22 15:25:00,118.6,118.63,118.56,118.61,7400.0,97.5289,97.5535,97.496,97.5371,7400.0
2006-11-22 15:30:00,118.61,118.65,118.57,118.6,11000.0,97.5371,97.57,97.5042,97.5289,11000.0
2006-11-22 15:35:00,118.61,118.62,118.59,118.6,6200.0,97.5371,97.5453,97.5206,97.5289,6200.0
2006-11-22 15:40:00,118.6,118.63,118.45,118.5,18000.0,97.5289,97.5535,97.4055,97.4466,18000.0
2006-11-22 15:45:00,118.48,118.66,118.48,118.56,19800.0,97.4302,97.5782,97.4302,97.496,19800.0
2006-11-22 15:50:00,118.53,118.63,118.53,118.61,16200.0,97.4713,97.5535,97.4713,97.5371,16200.0
2006-11-22 15:55:00,118.61,118.64,118.59,118.63,23700.0,97.5371,97.5618,97.5206,97.5535,23700.0
2006-11-24 09:30:00,118.21,118.27,117.86,117.91,24900.0,97.2081,97.2575,96.9203,96.9614,24900.0
2006-11-24 09:35:00,118.02,118.02,117.75,117.79,15500.0,97.0519,97.0519,96.8299,96.8628,15500.0
2006-11-24 09:40:00,117.79,117.84,117.65,117.66,14100.0,96.8628,96.9039,96.7476,96.7559,14100.0
2006-11-24 09:45:00,117.62,117.62,117.11,117.18,84700.0,96.723,96.723,96.3036,96.3611,84700.0
2006-11-24 09:50:00,117.1,117.75,117.09,117.46,47600.0,96.2954,96.8299,96.2871,96.5914,47600.0
2006-11-24 09:55:00,117.47,117.59,117.46,117.53,15800.0,96.5996,96.6983,96.5914,96.649,15800.0
2006-11-24 10:00:00,117.55,117.58,117.5,117.51,16500.0,96.6654,96.6901,96.6243,96.6325,16500.0
2006-11-24 10:05:00,117.5,117.52,117.44,117.49,12600.0,96.6243,96.6407,96.575,96.6161,12600.0
2006-11-24 10:10:00,117.49,117.5,117.3,117.36,13500.0,96.6161,96.6243,96.4598,96.5092,13500.0
2006-11-24 10:15:00,117.36,117.4,117.3,117.33,12800.0,96.5092,96.5421,96.4598,96.4845,12800.0
2006-11-24 10:20:00,117.31,117.37,117.3,117.34,12600.0,96.468,96.5174,96.4598,96.4927,12600.0
2006-11-24 10:25:00,117.35,117.59,117.35,117.53,12700.0,96.5009,96.6983,96.5009,96.649,12700.0
2006-11-24 10:30:00,117.54,117.6,117.5,117.56,10000.0,96.6572,96.7065,96.6243,96.6736,10000.0
2006-11-24 10:35:00,117.56,117.59,117.5,117.51,7600.0,96.6736,96.6983,96.6243,96.6325,7600.0
2006-11-24 10:40:00,117.51,117.59,117.51,117.59,8400.0,96.6325,96.6983,96.6325,96.6983,8400.0
2006-11-24 10:45:00,117.59,117.81,117.59,117.76,13500.0,96.6983,96.8792,96.6983,96.8381,13500.0
2006-11-24 10:50:00,117.77,117.83,117.66,117.68,10000.0,96.8463,96.8957,96.7559,96.7723,10000.0
2006-11-24 10:55:00,117.68,117.74,117.59,117.64,7000.0,96.7723,96.8217,96.6983,96.7394,7000.0
2006-11-24 11:00:00,117.63,117.64,117.54,117.62,5500.0,96.7312,96.7394,96.6572,96.723,5500.0
2006-11-24 11:05:00,117.62,117.69,117.62,117.64,9000.0,96.723,96.7805,96.723,96.7394,9000.0
2006-11-24 11:10:00,117.65,117.7,117.63,117.64,9100.0,96.7476,96.7888,96.7312,96.7394,9100.0
2006-11-24 11:15:00,117.64,117.64,117.54,117.54,6500.0,96.7394,96.7394,96.6572,96.6572,6500.0
2006-11-24 11:20:00,117.56,117.62,117.5,117.52,7800.0,96.6736,96.723,96.6243,96.6407,7800.0
2006-11-24 11:25:00,117.5,117.5,117.36,117.38,9900.0,96.6243,96.6243,96.5092,96.5256,9900.0
2006-11-24 11:30:00,117.36,117.4,117.29,117.35,13400.0,96.5092,96.5421,96.4516,96.5009,13400.0
2006-11-24 11:35:00,117.33,117.34,117.27,117.28,10300.0,96.4845,96.4927,96.4352,96.4434,10300.0
2006-11-24 11:40:00,117.29,117.5,117.17,117.5,14100.0,96.4516,96.6243,96.3529,96.6243,14100.0
2006-11-24 11:45:00,117.51,117.57,117.34,117.42,29600.0,96.6325,96.6819,96.4927,96.5585,29600.0
2006-11-24 11:50:00,117.42,117.42,117.22,117.3,11600.0,96.5585,96.5585,96.394,96.4598,11600.0
2006-11-24 11:55:00,117.31,117.41,117.27,117.33,15500.0,96.468,96.5503,96.4352,96.4845,15500.0
2006-11-24 12:00:00,117.39,117.54,117.37,117.47,10500.0,96.5338,96.6572,96.5174,96.5996,10500.0
2006-11-24 12:05:00,117.47,117.47,117.35,117.45,11500.0,96.5996,96.5996,96.5009,96.5832,11500.0
2006-11-24 12:10:00,117.49,117.54,117.46,117.48,14400.0,96.6161,96.6572,96.5914,96.6078,14400.0
2006-11-24 12:15:00,117.45,117.52,117.44,117.52,11800.0,96.5832,96.6407,96.575,96.6407,11800.0
2006-11-24 12:20:00,117.52,117.58,117.51,117.58,3900.0,96.6407,96.6901,96.6325,96.6901,3900.0
2006-11-24 12:25:00,117.58,117.58,117.47,117.49,13400.0,96.6901,96.6901,96.5996,96.6161,13400.0
2006-11-24 12:30:00,117.49,117.53,117.48,117.5,9300.0,96.6161,96.649,96.6078,96.6243,9300.0
2006-11-24 12:35:00,117.51,117.51,117.32,117.32,20700.0,96.6325,96.6325,96.4763,96.4763,20700.0
2006-11-24 12:40:00,117.32,117.35,117.27,117.29,17800.0,96.4763,96.5009,96.4352,96.4516,17800.0
2006-11-24 12:45:00,117.29,117.29,117.26,117.27,21300.0,96.4516,96.4516,96.4269,96.4352,21300.0
2006-11-24 12:50:00,117.27,117.48,117.27,117.44,19000.0,96.4352,96.6078,96.4352,96.575,19000.0
2006-11-24 12:55:00,117.43,117.45,117.34,117.37,21400.0,96.5667,96.5832,96.4927,96.5174,21400.0
2006-11-24 13:00:00,117.31,117.36,117.31,117.36,16300.0,96.468,96.5092,96.468,96.5092,16300.0
2006-11-24 13:05:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 13:10:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 13:15:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 13:20:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 13:25:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 13:30:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 13:35:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 13:40:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 13:45:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 13:50:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 13:55:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:00:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:05:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:10:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:15:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:20:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:25:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:30:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:35:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:40:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:45:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:50:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:55:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:00:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:05:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:10:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:15:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:20:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:25:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:30:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:35:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:40:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:45:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:50:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:55:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-27 09:30:00,117.04,117.1,116.85,117.04,37300.0,96.246,96.2954,96.0898,96.246,37300.0
2006-11-27 09:35:00,117.03,118.04,117.02,118.03,47700.0,96.2378,97.0684,96.2296,97.0601,47700.0
2006-11-27 09:40:00,118.04,118.04,117.68,117.99,27400.0,97.0684,97.0684,96.7723,97.0272,27400.0
2006-11-27 09:45:00,117.97,118.04,117.88,117.88,41400.0,97.0108,97.0684,96.9368,96.9368,41400.0
2006-11-27 09:50:00,117.88,117.91,117.74,117.77,12700.0,96.9368,96.9614,96.8217,96.8463,12700.0
2006-11-27 09:55:00,117.77,117.88,117.68,117.79,18300.0,96.8463,96.9368,96.7723,96.8628,18300.0
2006-11-27 10:00:00,117.76,117.76,117.3,117.3,21600.0,96.8381,96.8381,96.4598,96.4598,21600.0
2006-11-27 10:05:00,117.32,117.32,116.96,117.01,43800.0,96.4763,96.4763,96.1802,96.2213,43800.0
2006-11-27 10:10:00,117.09,117.09,116.9,116.9,28200.0,96.2871,96.2871,96.1309,96.1309,28200.0
2006-11-27 10:15:00,116.87,117.26,116.8,117.21,21800.0,96.1062,96.4269,96.0487,96.3858,21800.0
2006-11-27 10:20:00,117.22,117.37,117.22,117.27,11800.0,96.394,96.5174,96.394,96.4352,11800.0
2006-11-27 10:25:00,117.26,117.27,116.98,117.13,19000.0,96.4269,96.4352,96.1967,96.32,19000.0
2006-11-27 10:30:00,117.13,117.14,117.02,117.1,30000.0,96.32,96.3283,96.2296,96.2954,30000.0
2006-11-27 10:35:00,117.09,117.14,116.95,117.11,25900.0,96.2871,96.3283,96.172,96.3036,25900.0
2006-11-27 10:40:00,117.08,117.08,116.92,117.0,13200.0,96.2789,96.2789,96.1473,96.2131,13200.0
2006-11-27 10:45:00,117.02,117.02,116.48,116.52,50200.0,96.2296,96.2296,95.7855,95.8184,50200.0
2006-11-27 10:50:00,116.52,116.67,116.49,116.64,19300.0,95.8184,95.9418,95.7937,95.9171,19300.0
2006-11-27 10:55:00,116.64,116.8,116.54,116.8,14900.0,95.9171,96.0487,95.8349,96.0487,14900.0
2006-11-27 11:00:00,116.78,116.84,116.69,116.71,20000.0,96.0322,96.0816,95.9582,95.9746,20000.0
2006-11-27 11:05:00,116.75,116.84,116.63,116.63,9300.0,96.0075,96.0816,95.9089,95.9089,9300.0
2006-11-27 11:10:00,116.67,116.67,116.12,116.18,29700.0,95.9418,95.9418,95.4895,95.5388,29700.0
2006-11-27 11:15:00,116.17,116.25,116.06,116.14,28100.0,95.5306,95.5964,95.4401,95.5059,28100.0
2006-11-27 11:20:00,116.19,116.34,116.17,116.25,12500.0,95.547,95.6704,95.5306,95.5964,12500.0
2006-11-27 11:25:00,116.16,116.29,116.02,116.09,34400.0,95.5224,95.6293,95.4072,95.4648,34400.0
2006-11-27 11:30:00,116.09,116.24,116.08,116.17,22400.0,95.4648,95.5881,95.4566,95.5306,22400.0
2006-11-27 11:35:00,116.17,116.21,116.09,116.1,24600.0,95.5306,95.5635,95.4648,95.473,24600.0
2006-11-27 11:40:00,116.09,116.13,115.95,115.95,28300.0,95.4648,95.4977,95.3497,95.3497,28300.0
2006-11-27 11:45:00,115.88,116.02,115.8,115.87,41800.0,95.2921,95.4072,95.2263,95.2839,41800.0
2006-11-27 11:50:00,115.89,116.08,115.89,116.05,17300.0,95.3003,95.4566,95.3003,95.4319,17300.0
2006-11-27 11:55:00,116.05,116.05,115.92,116.02,6200.0,95.4319,95.4319,95.325,95.4072,6200.0
2006-11-27 12:00:00,115.98,115.99,115.85,115.98,14200.0,95.3743,95.3826,95.2674,95.3743,14200.0
2006-11-27 12:05:00,115.98,116.12,115.96,116.1,17200.0,95.3743,95.4895,95.3579,95.473,17200.0
2006-11-27 12:10:00,116.11,116.36,116.11,116.34,16000.0,95.4812,95.6868,95.4812,95.6704,16000.0
2006-11-27 12:15:00,116.33,116.38,116.31,116.38,19000.0,95.6622,95.7033,95.6457,95.7033,19000.0
2006-11-27 12:20:00,116.38,116.38,116.04,116.05,19500.0,95.7033,95.7033,95.4237,95.4319,19500.0
2006-11-27 12:25:00,116.06,116.09,116.0,116.0,9500.0,95.4401,95.4648,95.3908,95.3908,9500.0
2006-11-27 12:30:00,116.0,116.0,115.6,115.61,35600.0,95.3908,95.3908,95.0619,95.0701,35600.0
2006-11-27 12:35:00,115.61,115.84,115.6,115.65,25500.0,95.0701,95.2592,95.0619,95.103,25500.0
2006-11-27 12:40:00,115.65,115.74,115.63,115.71,14500.0,95.103,95.177,95.0865,95.1523,14500.0
2006-11-27 12:45:00,115.71,115.75,115.62,115.74,15800.0,95.1523,95.1852,95.0783,95.177,15800.0
2006-11-27 12:50:00,115.75,115.83,115.66,115.67,25400.0,95.1852,95.251,95.1112,95.1194,25400.0
2006-11-27 12:55:00,115.67,115.72,115.53,115.55,31200.0,95.1194,95.1605,95.0043,95.0207,31200.0
2006-11-27 13:00:00,115.52,115.75,115.46,115.75,22400.0,94.9961,95.1852,94.9467,95.1852,22400.0
2006-11-27 13:05:00,115.79,115.93,115.75,115.93,6000.0,95.2181,95.3332,95.1852,95.3332,6000.0
2006-11-27 13:10:00,115.94,115.96,115.8,115.96,22100.0,95.3414,95.3579,95.2263,95.3579,22100.0
2006-11-27 13:15:00,115.96,115.99,115.77,115.93,14500.0,95.3579,95.3826,95.2017,95.3332,14500.0
2006-11-27 13:20:00,115.86,115.95,115.78,115.86,8800.0,95.2757,95.3497,95.2099,95.2757,8800.0
2006-11-27 13:25:00,115.86,116.07,115.86,116.07,11600.0,95.2757,95.4484,95.2757,95.4484,11600.0
2006-11-27 13:30:00,116.06,116.21,115.98,116.09,24900.0,95.4401,95.5635,95.3743,95.4648,24900.0
2006-11-27 13:35:00,116.07,116.1,115.87,115.97,15200.0,95.4484,95.473,95.2839,95.3661,15200.0
2006-11-27 13:40:00,116.0,116.06,115.83,115.95,25500.0,95.3908,95.4401,95.251,95.3497,25500.0
2006-11-27 13:45:00,115.94,115.97,115.76,115.84,11500.0,95.3414,95.3661,95.1934,95.2592,11500.0
2006-11-27 13:50:00,115.84,116.05,115.81,116.02,40800.0,95.2592,95.4319,95.2345,95.4072,40800.0
2006-11-27 13:55:00,116.01,116.04,115.91,116.03,6600.0,95.399,95.4237,95.3168,95.4155,6600.0
2006-11-27 14:00:00,116.04,116.14,115.97,116.03,12500.0,95.4237,95.5059,95.3661,95.4155,12500.0
2006-11-27 14:05:00,116.03,116.04,115.84,115.94,21200.0,95.4155,95.4237,95.2592,95.3414,21200.0
2006-11-27 14:10:00,115.92,115.94,115.81,115.94,38000.0,95.325,95.3414,95.2345,95.3414,38000.0
2006-11-27 14:15:00,115.91,116.08,115.87,116.02,21300.0,95.3168,95.4566,95.2839,95.4072,21300.0
2006-11-27 14:20:00,116.02,116.02,115.82,115.97,11100.0,95.4072,95.4072,95.2428,95.3661,11100.0
2006-11-27 14:25:00,115.98,116.14,115.98,116.09,13900.0,95.3743,95.5059,95.3743,95.4648,13900.0
2006-11-27 14:30:00,116.08,116.19,115.96,116.05,16600.0,95.4566,95.547,95.3579,95.4319,16600.0
2006-11-27 14:35:00,116.08,116.11,115.99,116.02,9600.0,95.4566,95.4812,95.3826,95.4072,9600.0
2006-11-27 14:40:00,116.0,116.08,115.96,116.05,15400.0,95.3908,95.4566,95.3579,95.4319,15400.0
2006-11-27 14:45:00,116.08,116.08,115.93,115.93,10800.0,95.4566,95.4566,95.3332,95.3332,10800.0
2006-11-27 14:50:00,115.93,116.03,115.9,115.94,16700.0,95.3332,95.4155,95.3086,95.3414,16700.0
2006-11-27 14:55:00,115.94,116.02,115.8,115.89,15100.0,95.3414,95.4072,95.2263,95.3003,15100.0
2006-11-27 15:00:00,115.9,116.0,115.81,115.9,44000.0,95.3086,95.3908,95.2345,95.3086,44000.0
2006-11-27 15:05:00,115.9,115.94,115.7,115.84,38500.0,95.3086,95.3414,95.1441,95.2592,38500.0
2006-11-27 15:10:00,115.82,115.97,115.78,115.96,12900.0,95.2428,95.3661,95.2099,95.3579,12900.0
2006-11-27 15:15:00,115.94,116.11,115.85,116.11,24500.0,95.3414,95.4812,95.2674,95.4812,24500.0
2006-11-27 15:20:00,116.12,116.26,116.04,116.24,41500.0,95.4895,95.6046,95.4237,95.5881,41500.0
2006-11-27 15:25:00,116.21,116.31,116.15,116.2,30500.0,95.5635,95.6457,95.5141,95.5553,30500.0
2006-11-27 15:30:00,116.2,116.46,116.2,116.38,39000.0,95.5553,95.7691,95.5553,95.7033,39000.0
2006-11-27 15:35:00,116.37,116.43,116.28,116.28,26900.0,95.6951,95.7444,95.621,95.621,26900.0
2006-11-27 15:40:00,116.26,116.3,116.2,116.23,29400.0,95.6046,95.6375,95.5553,95.5799,29400.0
2006-11-27 15:45:00,116.23,116.24,116.15,116.15,32900.0,95.5799,95.5881,95.5141,95.5141,32900.0
2006-11-27 15:50:00,116.15,116.16,116.13,116.14,13800.0,95.5141,95.5224,95.4977,95.5059,13800.0
2006-11-27 15:55:00,116.15,116.2,116.14,116.14,10000.0,95.5141,95.5553,95.5059,95.5059,10000.0
2006-11-28 09:30:00,116.1,116.11,115.0,115.08,89400.0,95.473,95.4812,94.5685,94.6342,89400.0
2006-11-28 09:35:00,115.03,115.4,115.03,115.24,32100.0,94.5931,94.8974,94.5931,94.7658,32100.0
2006-11-28 09:40:00,115.24,115.29,114.64,114.69,55800.0,94.7658,94.8069,94.2724,94.3135,55800.0
2006-11-28 09:45:00,114.7,114.75,114.42,114.59,45700.0,94.3218,94.3629,94.0915,94.2313,45700.0
2006-11-28 09:50:00,114.59,114.87,114.56,114.75,29400.0,94.2313,94.4616,94.2066,94.3629,29400.0
2006-11-28 09:55:00,114.75,115.22,114.63,115.14,29200.0,94.3629,94.7494,94.2642,94.6836,29200.0
2006-11-28 10:00:00,115.14,115.39,115.02,115.3,48800.0,94.6836,94.8892,94.5849,94.8152,48800.0
2006-11-28 10:05:00,115.28,115.36,115.05,115.35,45200.0,94.7987,94.8645,94.6096,94.8563,45200.0
2006-11-28 10:10:00,115.36,115.47,115.26,115.45,52100.0,94.8645,94.955,94.7823,94.9385,52100.0
2006-11-28 10:15:00,115.47,115.64,115.41,115.62,31400.0,94.955,95.0947,94.9056,95.0783,31400.0
2006-11-28 10:20:00,115.61,115.86,115.53,115.78,34700.0,95.0701,95.2757,95.0043,95.2099,34700.0
2006-11-28 10:25:00,115.82,116.28,115.82,116.21,40300.0,95.2428,95.621,95.2428,95.5635,40300.0
2006-11-28 10:30:00,116.17,116.38,116.06,116.31,14700.0,95.5306,95.7033,95.4401,95.6457,14700.0
2006-11-28 10:35:00,116.29,116.45,116.2,116.3,22400.0,95.6293,95.7608,95.5553,95.6375,22400.0
2006-11-28 10:40:00,116.31,116.36,116.16,116.2,14800.0,95.6457,95.6868,95.5224,95.5553,14800.0
2006-11-28 10:45:00,116.16,116.4,116.1,116.4,14000.0,95.5224,95.7197,95.473,95.7197,14000.0
2006-11-28 10:50:00,116.4,116.4,116.16,116.21,18700.0,95.7197,95.7197,95.5224,95.5635,18700.0
2006-11-28 10:55:00,116.33,116.33,116.14,116.15,16100.0,95.6622,95.6622,95.5059,95.5141,16100.0
2006-11-28 11:00:00,116.27,116.28,116.09,116.09,18200.0,95.6128,95.621,95.4648,95.4648,18200.0
2006-11-28 11:05:00,116.12,116.17,116.06,116.17,7300.0,95.4895,95.5306,95.4401,95.5306,7300.0
2006-11-28 11:10:00,116.13,116.13,115.92,116.02,13500.0,95.4977,95.4977,95.325,95.4072,13500.0
2006-11-28 11:15:00,115.97,116.09,115.87,116.05,8400.0,95.3661,95.4648,95.2839,95.4319,8400.0
2006-11-28 11:20:00,116.06,116.1,115.94,115.94,9700.0,95.4401,95.473,95.3414,95.3414,9700.0
2006-11-28 11:25:00,115.96,115.99,115.88,115.99,9000.0,95.3579,95.3826,95.2921,95.3826,9000.0
2006-11-28 11:30:00,115.98,116.13,115.96,116.13,7100.0,95.3743,95.4977,95.3579,95.4977,7100.0
2006-11-28 11:35:00,116.1,116.22,116.1,116.16,6800.0,95.473,95.5717,95.473,95.5224,6800.0
2006-11-28 11:40:00,116.21,116.25,116.07,116.07,8100.0,95.5635,95.5964,95.4484,95.4484,8100.0
2006-11-28 11:45:00,116.08,116.09,115.96,116.03,8600.0,95.4566,95.4648,95.3579,95.4155,8600.0
2006-11-28 11:50:00,116.03,116.14,115.94,115.94,7400.0,95.4155,95.5059,95.3414,95.3414,7400.0
2006-11-28 11:55:00,115.92,115.94,115.77,115.89,8500.0,95.325,95.3414,95.2017,95.3003,8500.0
2006-11-28 12:00:00,115.85,115.99,115.75,115.89,9700.0,95.2674,95.3826,95.1852,95.3003,9700.0
2006-11-28 12:05:00,115.89,116.1,115.84,116.1,4900.0,95.3003,95.473,95.2592,95.473,4900.0
2006-11-28 12:10:00,116.09,116.09,116.02,116.03,1600.0,95.4648,95.4648,95.4072,95.4155,1600.0
2006-11-28 12:15:00,116.03,116.03,115.95,115.99,4600.0,95.4155,95.4155,95.3497,95.3826,4600.0
2006-11-28 12:20:00,116.0,116.11,115.96,116.07,5700.0,95.3908,95.4812,95.3579,95.4484,5700.0
2006-11-28 12:25:00,116.07,116.22,116.01,116.07,11300.0,95.4484,95.5717,95.399,95.4484,11300.0
2006-11-28 12:30:00,116.07,116.08,115.74,115.85,25500.0,95.4484,95.4566,95.177,95.2674,25500.0
2006-11-28 12:35:00,115.85,115.92,115.7,115.87,8600.0,95.2674,95.325,95.1441,95.2839,8600.0
2006-11-28 12:40:00,115.92,115.92,115.69,115.69,10300.0,95.325,95.325,95.1359,95.1359,10300.0
2006-11-28 12:45:00,115.68,115.7,115.59,115.7,8400.0,95.1276,95.1441,95.0536,95.1441,8400.0
2006-11-28 12:50:00,115.7,115.85,115.69,115.81,6300.0,95.1441,95.2674,95.1359,95.2345,6300.0
2006-11-28 12:55:00,115.75,115.83,115.61,115.71,11600.0,95.1852,95.251,95.0701,95.1523,11600.0
2006-11-28 13:00:00,115.71,116.07,115.64,116.02,21600.0,95.1523,95.4484,95.0947,95.4072,21600.0
2006-11-28 13:05:00,116.02,116.16,115.97,116.04,16700.0,95.4072,95.5224,95.3661,95.4237,16700.0
2006-11-28 13:10:00,116.05,116.16,116.03,116.09,6800.0,95.4319,95.5224,95.4155,95.4648,6800.0
2006-11-28 13:15:00,116.06,116.11,115.78,115.79,12800.0,95.4401,95.4812,95.2099,95.2181,12800.0
2006-11-28 13:20:00,115.8,115.95,115.74,115.75,19400.0,95.2263,95.3497,95.177,95.1852,19400.0
2006-11-28 13:25:00,115.74,115.89,115.74,115.88,21000.0,95.177,95.3003,95.177,95.2921,21000.0
2006-11-28 13:30:00,115.89,115.9,115.81,115.86,8700.0,95.3003,95.3086,95.2345,95.2757,8700.0
2006-11-28 13:35:00,115.84,115.96,115.79,115.9,10400.0,95.2592,95.3579,95.2181,95.3086,10400.0
2006-11-28 13:40:00,115.93,115.97,115.84,115.91,9600.0,95.3332,95.3661,95.2592,95.3168,9600.0
2006-11-28 13:45:00,115.95,116.01,115.8,115.88,8500.0,95.3497,95.399,95.2263,95.2921,8500.0
2006-11-28 13:50:00,115.88,115.95,115.85,115.92,14200.0,95.2921,95.3497,95.2674,95.325,14200.0
2006-11-28 13:55:00,115.92,116.04,115.86,115.93,12100.0,95.325,95.4237,95.2757,95.3332,12100.0
2006-11-28 14:00:00,116.02,116.02,115.9,115.94,14400.0,95.4072,95.4072,95.3086,95.3414,14400.0
2006-11-28 14:05:00,115.97,116.03,115.95,116.01,8100.0,95.3661,95.4155,95.3497,95.399,8100.0
2006-11-28 14:10:00,116.0,116.1,115.95,115.95,9300.0,95.3908,95.473,95.3497,95.3497,9300.0
2006-11-28 14:15:00,115.94,115.95,115.84,115.84,17100.0,95.3414,95.3497,95.2592,95.2592,17100.0
2006-11-28 14:20:00,115.84,116.03,115.83,115.97,10900.0,95.2592,95.4155,95.251,95.3661,10900.0
2006-11-28 14:25:00,115.97,116.08,115.92,115.97,9700.0,95.3661,95.4566,95.325,95.3661,9700.0
2006-11-28 14:30:00,116.0,116.04,115.85,115.9,42000.0,95.3908,95.4237,95.2674,95.3086,42000.0
2006-11-28 14:35:00,115.92,115.92,115.74,115.82,15900.0,95.325,95.325,95.177,95.2428,15900.0
2006-11-28 14:40:00,115.81,115.89,115.74,115.88,15400.0,95.2345,95.3003,95.177,95.2921,15400.0
2006-11-28 14:45:00,115.89,115.94,115.79,115.83,13000.0,95.3003,95.3414,95.2181,95.251,13000.0
2006-11-28 14:50:00,115.87,116.01,115.87,116.01,10500.0,95.2839,95.399,95.2839,95.399,10500.0
2006-11-28 14:55:00,115.99,116.03,115.9,115.91,14100.0,95.3826,95.4155,95.3086,95.3168,14100.0
2006-11-28 15:00:00,115.91,116.04,115.84,116.02,10100.0,95.3168,95.4237,95.2592,95.4072,10100.0
2006-11-28 15:05:00,116.0,116.03,115.9,115.9,7100.0,95.3908,95.4155,95.3086,95.3086,7100.0
2006-11-28 15:10:00,115.93,116.15,115.93,116.09,12000.0,95.3332,95.5141,95.3332,95.4648,12000.0
2006-11-28 15:15:00,116.08,116.33,116.08,116.33,14700.0,95.4566,95.6622,95.4566,95.6622,14700.0
2006-11-28 15:20:00,116.33,116.43,116.22,116.23,17800.0,95.6622,95.7444,95.5717,95.5799,17800.0
2006-11-28 15:25:00,116.26,116.26,116.1,116.1,10100.0,95.6046,95.6046,95.473,95.473,10100.0
2006-11-28 15:30:00,116.06,116.13,115.95,116.13,25200.0,95.4401,95.4977,95.3497,95.4977,25200.0
2006-11-28 15:35:00,116.09,116.09,115.95,115.97,13800.0,95.4648,95.4648,95.3497,95.3661,13800.0
2006-11-28 15:40:00,115.97,116.05,115.89,115.9,23300.0,95.3661,95.4319,95.3003,95.3086,23300.0
2006-11-28 15:45:00,115.89,116.0,115.89,115.93,15600.0,95.3003,95.3908,95.3003,95.3332,15600.0
2006-11-28 15:50:00,115.93,115.95,115.91,115.93,18500.0,95.3332,95.3497,95.3168,95.3332,18500.0
2006-11-28 15:55:00,115.93,115.95,115.85,115.93,39100.0,95.3332,95.3497,95.2674,95.3332,39100.0
2006-11-29 09:30:00,116.31,116.51,116.26,116.35,31000.0,95.6457,95.8102,95.6046,95.6786,31000.0
2006-11-29 09:35:00,116.35,116.54,116.26,116.31,37700.0,95.6786,95.8349,95.6046,95.6457,37700.0
2006-11-29 09:40:00,116.31,116.46,116.16,116.25,36900.0,95.6457,95.7691,95.5224,95.5964,36900.0
2006-11-29 09:45:00,116.31,116.39,116.07,116.23,18100.0,95.6457,95.7115,95.4484,95.5799,18100.0
2006-11-29 09:50:00,116.22,116.23,116.06,116.11,24900.0,95.5717,95.5799,95.4401,95.4812,24900.0
2006-11-29 09:55:00,116.13,116.36,116.06,116.29,32900.0,95.4977,95.6868,95.4401,95.6293,32900.0
2006-11-29 10:00:00,116.29,116.49,116.13,116.49,23900.0,95.6293,95.7937,95.4977,95.7937,23900.0
2006-11-29 10:05:00,116.49,116.71,116.49,116.68,28300.0,95.7937,95.9746,95.7937,95.95,28300.0
2006-11-29 10:10:00,116.64,116.88,116.64,116.73,11300.0,95.9171,96.1144,95.9171,95.9911,11300.0
2006-11-29 10:15:00,116.72,116.74,116.59,116.64,13100.0,95.9829,95.9993,95.876,95.9171,13100.0
2006-11-29 10:20:00,116.64,116.73,116.56,116.59,7900.0,95.9171,95.9911,95.8513,95.876,7900.0
2006-11-29 10:25:00,116.58,116.58,116.49,116.52,14000.0,95.8677,95.8677,95.7937,95.8184,14000.0
2006-11-29 10:30:00,116.55,116.55,116.41,116.53,15100.0,95.8431,95.8431,95.7279,95.8266,15100.0
2006-11-29 10:35:00,116.52,116.64,116.35,116.36,53400.0,95.8184,95.9171,95.6786,95.6868,53400.0
2006-11-29 10:40:00,116.37,116.48,116.35,116.38,15600.0,95.6951,95.7855,95.6786,95.7033,15600.0
2006-11-29 10:45:00,116.35,116.56,116.35,116.5,6500.0,95.6786,95.8513,95.6786,95.802,6500.0
2006-11-29 10:50:00,116.5,116.5,116.3,116.35,12800.0,95.802,95.802,95.6375,95.6786,12800.0
2006-11-29 10:55:00,116.35,116.42,116.31,116.34,18800.0,95.6786,95.7362,95.6457,95.6704,18800.0
2006-11-29 11:00:00,116.34,116.82,116.34,116.82,17100.0,95.6704,96.0651,95.6704,96.0651,17100.0
2006-11-29 11:05:00,116.82,116.98,116.79,116.96,29800.0,96.0651,96.1967,96.0404,96.1802,29800.0
2006-11-29 11:10:00,116.96,117.16,116.84,117.0,39900.0,96.1802,96.3447,96.0816,96.2131,39900.0
2006-11-29 11:15:00,116.99,116.99,116.73,116.85,9800.0,96.2049,96.2049,95.9911,96.0898,9800.0
2006-11-29 11:20:00,116.87,116.96,116.85,116.91,11200.0,96.1062,96.1802,96.0898,96.1391,11200.0
2006-11-29 11:25:00,116.9,117.0,116.83,116.9,13000.0,96.1309,96.2131,96.0733,96.1309,13000.0
2006-11-29 11:30:00,116.92,116.98,116.87,116.95,14800.0,96.1473,96.1967,96.1062,96.172,14800.0
2006-11-29 11:35:00,116.95,117.01,116.81,116.94,16200.0,96.172,96.2213,96.0569,96.1638,16200.0
2006-11-29 11:40:00,116.92,116.93,116.6,116.66,17500.0,96.1473,96.1556,95.8842,95.9335,17500.0
2006-11-29 11:45:00,116.71,116.71,116.54,116.67,28000.0,95.9746,95.9746,95.8349,95.9418,28000.0
2006-11-29 11:50:00,116.66,116.68,116.51,116.57,8800.0,95.9335,95.95,95.8102,95.8595,8800.0
2006-11-29 11:55:00,116.56,116.57,116.45,116.52,19300.0,95.8513,95.8595,95.7608,95.8184,19300.0
2006-11-29 12:00:00,116.48,116.55,116.46,116.49,8700.0,95.7855,95.8431,95.7691,95.7937,8700.0
2006-11-29 12:05:00,116.49,116.57,116.46,116.46,31300.0,95.7937,95.8595,95.7691,95.7691,31300.0
2006-11-29 12:10:00,116.46,116.47,116.34,116.36,12200.0,95.7691,95.7773,95.6704,95.6868,12200.0
2006-11-29 12:15:00,116.36,116.38,116.31,116.34,5900.0,95.6868,95.7033,95.6457,95.6704,5900.0
2006-11-29 12:20:00,116.34,116.45,116.3,116.34,14600.0,95.6704,95.7608,95.6375,95.6704,14600.0
2006-11-29 12:25:00,116.32,116.32,116.23,116.25,19600.0,95.6539,95.6539,95.5799,95.5964,19600.0
2006-11-29 12:30:00,116.23,116.34,116.22,116.3,6900.0,95.5799,95.6704,95.5717,95.6375,6900.0
2006-11-29 12:35:00,116.31,116.44,116.29,116.4,14100.0,95.6457,95.7526,95.6293,95.7197,14100.0
2006-11-29 12:40:00,116.37,116.43,116.37,116.41,4300.0,95.6951,95.7444,95.6951,95.7279,4300.0
2006-11-29 12:45:00,116.4,116.45,116.29,116.32,7500.0,95.7197,95.7608,95.6293,95.6539,7500.0
2006-11-29 12:50:00,116.35,116.35,116.24,116.24,4900.0,95.6786,95.6786,95.5881,95.5881,4900.0
2006-11-29 12:55:00,116.22,116.24,116.11,116.11,5200.0,95.5717,95.5881,95.4812,95.4812,5200.0
2006-11-29 13:00:00,116.09,116.11,115.97,116.0,22000.0,95.4648,95.4812,95.3661,95.3908,22000.0
2006-11-29 13:05:00,116.0,116.04,115.97,116.04,6600.0,95.3908,95.4237,95.3661,95.4237,6600.0
2006-11-29 13:10:00,116.03,116.07,115.93,116.07,14900.0,95.4155,95.4484,95.3332,95.4484,14900.0
2006-11-29 13:15:00,116.05,116.05,115.95,115.99,12700.0,95.4319,95.4319,95.3497,95.3826,12700.0
2006-11-29 13:20:00,116.0,116.05,115.9,115.93,9000.0,95.3908,95.4319,95.3086,95.3332,9000.0
2006-11-29 13:25:00,115.94,116.0,115.75,115.81,20300.0,95.3414,95.3908,95.1852,95.2345,20300.0
2006-11-29 13:30:00,115.82,115.85,115.61,115.7,29700.0,95.2428,95.2674,95.0701,95.1441,29700.0
2006-11-29 13:35:00,115.7,115.81,115.68,115.75,15200.0,95.1441,95.2345,95.1276,95.1852,15200.0
2006-11-29 13:40:00,115.75,115.82,115.73,115.76,13300.0,95.1852,95.2428,95.1688,95.1934,13300.0
2006-11-29 13:45:00,115.78,116.02,115.78,115.95,21800.0,95.2099,95.4072,95.2099,95.3497,21800.0
2006-11-29 13:50:00,115.95,115.95,115.78,115.8,12300.0,95.3497,95.3497,95.2099,95.2263,12300.0
2006-11-29 13:55:00,115.82,115.89,115.78,115.87,7000.0,95.2428,95.3003,95.2099,95.2839,7000.0
2006-11-29 14:00:00,115.85,115.98,115.72,115.75,13600.0,95.2674,95.3743,95.1605,95.1852,13600.0
2006-11-29 14:05:00,115.73,115.82,115.7,115.72,6500.0,95.1688,95.2428,95.1441,95.1605,6500.0
2006-11-29 14:10:00,115.73,115.74,115.63,115.71,16200.0,95.1688,95.177,95.0865,95.1523,16200.0
2006-11-29 14:15:00,115.68,115.71,115.54,115.65,17200.0,95.1276,95.1523,95.0125,95.103,17200.0
2006-11-29 14:20:00,115.66,115.7,115.56,115.63,8600.0,95.1112,95.1441,95.029,95.0865,8600.0
2006-11-29 14:25:00,115.59,115.59,115.29,115.38,27200.0,95.0536,95.0536,94.8069,94.8809,27200.0
2006-11-29 14:30:00,115.4,115.54,115.4,115.54,15000.0,94.8974,95.0125,94.8974,95.0125,15000.0
2006-11-29 14:35:00,115.52,115.9,115.52,115.83,10600.0,94.9961,95.3086,94.9961,95.251,10600.0
2006-11-29 14:40:00,115.85,115.85,115.74,115.78,11900.0,95.2674,95.2674,95.177,95.2099,11900.0
2006-11-29 14:45:00,115.8,115.84,115.75,115.75,4300.0,95.2263,95.2592,95.1852,95.1852,4300.0
2006-11-29 14:50:00,115.76,115.94,115.71,115.94,13300.0,95.1934,95.3414,95.1523,95.3414,13300.0
2006-11-29 14:55:00,115.95,116.01,115.71,115.79,20000.0,95.3497,95.399,95.1523,95.2181,20000.0
2006-11-29 15:00:00,115.82,115.86,115.62,115.67,21700.0,95.2428,95.2757,95.0783,95.1194,21700.0
2006-11-29 15:05:00,115.67,115.76,115.62,115.66,20400.0,95.1194,95.1934,95.0783,95.1112,20400.0
2006-11-29 15:10:00,115.68,115.81,115.68,115.71,18900.0,95.1276,95.2345,95.1276,95.1523,18900.0
2006-11-29 15:15:00,115.71,115.71,115.57,115.69,13200.0,95.1523,95.1523,95.0372,95.1359,13200.0
2006-11-29 15:20:00,115.7,115.76,115.62,115.66,11400.0,95.1441,95.1934,95.0783,95.1112,11400.0
2006-11-29 15:25:00,115.65,115.71,115.6,115.69,17900.0,95.103,95.1523,95.0619,95.1359,17900.0
2006-11-29 15:30:00,115.71,115.91,115.71,115.91,22700.0,95.1523,95.3168,95.1523,95.3168,22700.0
2006-11-29 15:35:00,115.89,115.96,115.83,115.96,38400.0,95.3003,95.3579,95.251,95.3579,38400.0
2006-11-29 15:40:00,115.97,115.97,115.86,115.88,29500.0,95.3661,95.3661,95.2757,95.2921,29500.0
2006-11-29 15:45:00,115.87,115.94,115.81,115.87,26200.0,95.2839,95.3414,95.2345,95.2839,26200.0
2006-11-29 15:50:00,115.85,115.91,115.81,115.87,24400.0,95.2674,95.3168,95.2345,95.2839,24400.0
2006-11-29 15:55:00,115.87,115.98,115.87,115.97,28000.0,95.2839,95.3743,95.2839,95.3661,28000.0
2006-11-30 09:30:00,116.0,116.0,115.64,115.74,16400.0,95.3908,95.3908,95.0947,95.177,16400.0
2006-11-30 09:35:00,115.74,116.0,115.6,116.0,21000.0,95.177,95.3908,95.0619,95.3908,21000.0
2006-11-30 09:40:00,115.72,115.86,115.61,115.81,31800.0,95.1605,95.2757,95.0701,95.2345,31800.0
2006-11-30 09:45:00,115.81,115.86,115.65,115.7,22200.0,95.2345,95.2757,95.103,95.1441,22200.0
2006-11-30 09:50:00,115.68,115.9,115.63,115.8,18300.0,95.1276,95.3086,95.0865,95.2263,18300.0
2006-11-30 09:55:00,115.8,115.91,115.51,115.71,20900.0,95.2263,95.3168,94.9878,95.1523,20900.0
2006-11-30 10:00:00,115.7,115.71,115.1,115.1,17600.0,95.1441,95.1523,94.6507,94.6507,17600.0
2006-11-30 10:05:00,115.1,115.45,115.05,115.22,22000.0,94.6507,94.9385,94.6096,94.7494,22000.0
2006-11-30 10:10:00,115.23,115.45,115.1,115.29,19300.0,94.7576,94.9385,94.6507,94.8069,19300.0
2006-11-30 10:15:00,115.23,115.39,115.05,115.28,5700.0,94.7576,94.8892,94.6096,94.7987,5700.0
2006-11-30 10:20:00,115.22,115.35,114.9,115.0,21800.0,94.7494,94.8563,94.4862,94.5685,21800.0
2006-11-30 10:25:00,115.08,115.23,115.0,115.02,15900.0,94.6342,94.7576,94.5685,94.5849,15900.0
2006-11-30 10:30:00,115.06,115.06,114.75,114.75,33000.0,94.6178,94.6178,94.3629,94.3629,33000.0
2006-11-30 10:35:00,114.75,114.75,114.41,114.42,49500.0,94.3629,94.3629,94.0833,94.0915,49500.0
2006-11-30 10:40:00,114.42,114.58,114.39,114.45,39300.0,94.0915,94.2231,94.0668,94.1162,39300.0
2006-11-30 10:45:00,114.45,114.63,114.45,114.56,24400.0,94.1162,94.2642,94.1162,94.2066,24400.0
2006-11-30 10:50:00,114.56,114.64,114.5,114.59,17600.0,94.2066,94.2724,94.1573,94.2313,17600.0
2006-11-30 10:55:00,114.59,114.7,114.45,114.61,35500.0,94.2313,94.3218,94.1162,94.2477,35500.0
2006-11-30 11:00:00,114.61,114.85,114.58,114.7,19200.0,94.2477,94.4451,94.2231,94.3218,19200.0
2006-11-30 11:05:00,114.68,114.79,114.63,114.7,30800.0,94.3053,94.3958,94.2642,94.3218,30800.0
2006-11-30 11:10:00,114.7,114.85,114.68,114.79,23100.0,94.3218,94.4451,94.3053,94.3958,23100.0
2006-11-30 11:15:00,114.8,114.92,114.75,114.89,24400.0,94.404,94.5027,94.3629,94.478,24400.0
2006-11-30 11:20:00,114.88,115.05,114.8,115.05,45100.0,94.4698,94.6096,94.404,94.6096,45100.0
2006-11-30 11:25:00,115.02,115.14,115.0,115.13,43700.0,94.5849,94.6836,94.5685,94.6754,43700.0
2006-11-30 11:30:00,115.11,115.11,114.99,115.03,20100.0,94.6589,94.6589,94.5602,94.5931,20100.0
2006-11-30 11:35:00,115.03,115.03,114.84,114.93,9300.0,94.5931,94.5931,94.4369,94.5109,9300.0
2006-11-30 11:40:00,114.94,115.05,114.9,114.96,7800.0,94.5191,94.6096,94.4862,94.5356,7800.0
2006-11-30 11:45:00,114.95,115.02,114.84,114.85,10000.0,94.5273,94.5849,94.4369,94.4451,10000.0
2006-11-30 11:50:00,114.85,114.95,114.75,114.75,16800.0,94.4451,94.5273,94.3629,94.3629,16800.0
2006-11-30 11:55:00,114.75,114.8,114.7,114.72,24400.0,94.3629,94.404,94.3218,94.3382,24400.0
2006-11-30 12:00:00,114.75,114.79,114.71,114.78,28300.0,94.3629,94.3958,94.33,94.3875,28300.0
2006-11-30 12:05:00,114.77,114.79,114.72,114.74,18300.0,94.3793,94.3958,94.3382,94.3546,18300.0
2006-11-30 12:10:00,114.75,114.77,114.65,114.75,26500.0,94.3629,94.3793,94.2806,94.3629,26500.0
2006-11-30 12:15:00,114.77,114.85,114.65,114.82,8000.0,94.3793,94.4451,94.2806,94.4204,8000.0
2006-11-30 12:20:00,114.83,114.98,114.83,114.98,5500.0,94.4287,94.552,94.4287,94.552,5500.0
2006-11-30 12:25:00,114.98,115.02,114.95,114.98,7600.0,94.552,94.5849,94.5273,94.552,7600.0
2006-11-30 12:30:00,114.98,115.02,114.89,114.99,5400.0,94.552,94.5849,94.478,94.5602,5400.0
2006-11-30 12:35:00,115.0,115.0,114.75,114.75,10000.0,94.5685,94.5685,94.3629,94.3629,10000.0
2006-11-30 12:40:00,114.75,114.8,114.69,114.78,11100.0,94.3629,94.404,94.3135,94.3875,11100.0
2006-11-30 12:45:00,114.79,114.83,114.74,114.77,6100.0,94.3958,94.4287,94.3546,94.3793,6100.0
2006-11-30 12:50:00,114.79,114.89,114.79,114.87,3300.0,94.3958,94.478,94.3958,94.4616,3300.0
2006-11-30 12:55:00,114.89,114.89,114.75,114.76,6400.0,94.478,94.478,94.3629,94.3711,6400.0
2006-11-30 13:00:00,114.75,114.75,114.7,114.73,12300.0,94.3629,94.3629,94.3218,94.3464,12300.0
2006-11-30 13:05:00,114.72,114.76,114.68,114.69,13700.0,94.3382,94.3711,94.3053,94.3135,13700.0
2006-11-30 13:10:00,114.72,114.8,114.72,114.75,6300.0,94.3382,94.404,94.3382,94.3629,6300.0
2006-11-30 13:15:00,114.76,114.96,114.76,114.81,14200.0,94.3711,94.5356,94.3711,94.4122,14200.0
2006-11-30 13:20:00,114.82,115.12,114.82,115.08,13400.0,94.4204,94.6671,94.4204,94.6342,13400.0
2006-11-30 13:25:00,115.08,115.29,115.08,115.26,13500.0,94.6342,94.8069,94.6342,94.7823,13500.0
2006-11-30 13:30:00,115.3,115.33,115.17,115.19,10200.0,94.8152,94.8398,94.7083,94.7247,10200.0
2006-11-30 13:35:00,115.2,115.22,115.16,115.2,6200.0,94.7329,94.7494,94.7,94.7329,6200.0
2006-11-30 13:40:00,115.21,115.21,115.08,115.09,6700.0,94.7411,94.7411,94.6342,94.6425,6700.0
2006-11-30 13:45:00,115.09,115.11,114.96,114.97,11900.0,94.6425,94.6589,94.5356,94.5438,11900.0
2006-11-30 13:50:00,114.97,115.03,114.95,114.98,7700.0,94.5438,94.5931,94.5273,94.552,7700.0
2006-11-30 13:55:00,114.99,114.99,114.76,114.78,15300.0,94.5602,94.5602,94.3711,94.3875,15300.0
2006-11-30 14:00:00,114.77,115.1,114.77,115.1,9900.0,94.3793,94.6507,94.3793,94.6507,9900.0
2006-11-30 14:05:00,115.1,115.1,114.96,115.0,19800.0,94.6507,94.6507,94.5356,94.5685,19800.0
2006-11-30 14:10:00,115.01,115.18,114.99,115.17,20500.0,94.5767,94.7165,94.5602,94.7083,20500.0
2006-11-30 14:15:00,115.17,115.27,115.12,115.27,11300.0,94.7083,94.7905,94.6671,94.7905,11300.0
2006-11-30 14:20:00,115.26,115.37,115.25,115.36,5900.0,94.7823,94.8727,94.774,94.8645,5900.0
2006-11-30 14:25:00,115.38,115.51,115.3,115.39,15600.0,94.8809,94.9878,94.8152,94.8892,15600.0
2006-11-30 14:30:00,115.39,115.6,115.34,115.56,10300.0,94.8892,95.0619,94.848,95.029,10300.0
2006-11-30 14:35:00,115.63,116.0,115.63,115.9,21800.0,95.0865,95.3908,95.0865,95.3086,21800.0
2006-11-30 14:40:00,115.9,115.96,115.83,115.94,9000.0,95.3086,95.3579,95.251,95.3414,9000.0
2006-11-30 14:45:00,115.97,116.1,115.95,115.95,14600.0,95.3661,95.473,95.3497,95.3497,14600.0
2006-11-30 14:50:00,115.93,115.96,115.85,115.96,10300.0,95.3332,95.3579,95.2674,95.3579,10300.0
2006-11-30 14:55:00,115.96,116.01,115.76,115.8,10700.0,95.3579,95.399,95.1934,95.2263,10700.0
2006-11-30 15:00:00,115.79,115.81,115.51,115.51,18200.0,95.2181,95.2345,94.9878,94.9878,18200.0
2006-11-30 15:05:00,115.5,115.68,115.44,115.63,23200.0,94.9796,95.1276,94.9303,95.0865,23200.0
2006-11-30 15:10:00,115.63,115.75,115.63,115.75,9100.0,95.0865,95.1852,95.0865,95.1852,9100.0
2006-11-30 15:15:00,115.75,115.8,115.56,115.69,20100.0,95.1852,95.2263,95.029,95.1359,20100.0
2006-11-30 15:20:00,115.69,115.76,115.57,115.76,13900.0,95.1359,95.1934,95.0372,95.1934,13900.0
2006-11-30 15:25:00,115.76,115.99,115.72,115.93,22500.0,95.1934,95.3826,95.1605,95.3332,22500.0
2006-11-30 15:30:00,115.92,115.95,115.71,115.77,22300.0,95.325,95.3497,95.1523,95.2017,22300.0
2006-11-30 15:35:00,115.75,115.85,115.65,115.66,24000.0,95.1852,95.2674,95.103,95.1112,24000.0
2006-11-30 15:40:00,115.66,115.66,115.54,115.54,25300.0,95.1112,95.1112,95.0125,95.0125,25300.0
2006-11-30 15:45:00,115.55,115.56,115.41,115.51,29500.0,95.0207,95.029,94.9056,94.9878,29500.0
2006-11-30 15:50:00,115.54,115.75,115.45,115.75,27700.0,95.0125,95.1852,94.9385,95.1852,27700.0
2006-11-30 15:55:00,115.73,115.73,115.49,115.5,37800.0,95.1688,95.1688,94.9714,94.9796,37800.0
2006-12-01 09:30:00,115.5,115.91,115.35,115.74,28900.0,94.9796,95.3168,94.8563,95.177,28900.0
2006-12-01 09:35:00,115.76,115.9,115.54,115.61,27900.0,95.1934,95.3086,95.0125,95.0701,27900.0
2006-12-01 09:40:00,115.65,115.65,115.29,115.57,29600.0,95.103,95.103,94.8069,95.0372,29600.0
2006-12-01 09:45:00,115.54,115.75,115.38,115.63,12000.0,95.0125,95.1852,94.8809,95.0865,12000.0
2006-12-01 09:50:00,115.56,115.63,115.4,115.63,13100.0,95.029,95.0865,94.8974,95.0865,13100.0
2006-12-01 09:55:00,115.63,115.69,115.34,115.36,26900.0,95.0865,95.1359,94.848,94.8645,26900.0
2006-12-01 10:00:00,115.37,115.38,114.78,115.14,41000.0,94.8727,94.8809,94.3875,94.6836,41000.0
2006-12-01 10:05:00,115.11,115.18,114.76,114.85,32900.0,94.6589,94.7165,94.3711,94.4451,32900.0
2006-12-01 10:10:00,114.84,115.01,114.76,115.01,36400.0,94.4369,94.5767,94.3711,94.5767,36400.0
2006-12-01 10:15:00,115.0,115.0,114.63,114.71,26000.0,94.5685,94.5685,94.2642,94.33,26000.0
2006-12-01 10:20:00,114.71,115.0,114.71,114.81,51600.0,94.33,94.5685,94.33,94.4122,51600.0
2006-12-01 10:25:00,114.73,114.77,114.54,114.56,33000.0,94.3464,94.3793,94.1902,94.2066,33000.0
2006-12-01 10:30:00,114.54,114.54,114.07,114.15,42700.0,94.1902,94.1902,93.8037,93.8695,42700.0
2006-12-01 10:35:00,114.15,114.2,113.82,113.91,70400.0,93.8695,93.9106,93.5981,93.6721,70400.0
2006-12-01 10:40:00,113.85,113.95,113.67,113.76,49200.0,93.6228,93.705,93.4748,93.5488,49200.0
2006-12-01 10:45:00,113.74,113.95,113.68,113.89,33700.0,93.5323,93.705,93.483,93.6557,33700.0
2006-12-01 10:50:00,113.9,113.91,113.74,113.8,8700.0,93.6639,93.6721,93.5323,93.5817,8700.0
2006-12-01 10:55:00,113.82,113.84,113.73,113.8,12600.0,93.5981,93.6145,93.5241,93.5817,12600.0
2006-12-01 11:00:00,113.78,114.0,113.77,113.92,20900.0,93.5652,93.7461,93.557,93.6803,20900.0
2006-12-01 11:05:00,113.97,114.11,113.95,114.01,34300.0,93.7215,93.8366,93.705,93.7543,34300.0
2006-12-01 11:10:00,114.02,114.03,113.85,114.02,33600.0,93.7626,93.7708,93.6228,93.7626,33600.0
2006-12-01 11:15:00,114.05,114.14,113.98,114.0,11600.0,93.7872,93.8612,93.7297,93.7461,11600.0
2006-12-01 11:20:00,114.0,114.01,113.85,113.85,27400.0,93.7461,93.7543,93.6228,93.6228,27400.0
2006-12-01 11:25:00,113.86,114.0,113.83,114.0,11200.0,93.631,93.7461,93.6063,93.7461,11200.0
2006-12-01 11:30:00,114.08,114.2,113.94,114.19,15200.0,93.8119,93.9106,93.6968,93.9024,15200.0
2006-12-01 11:35:00,114.2,114.47,114.13,114.47,15800.0,93.9106,94.1326,93.853,94.1326,15800.0
2006-12-01 11:40:00,114.47,114.55,114.47,114.53,7400.0,94.1326,94.1984,94.1326,94.182,7400.0
2006-12-01 11:45:00,114.54,114.89,114.53,114.83,23800.0,94.1902,94.478,94.182,94.4287,23800.0
2006-12-01 11:50:00,114.83,114.96,114.82,114.9,13200.0,94.4287,94.5356,94.4204,94.4862,13200.0
2006-12-01 11:55:00,114.91,115.3,114.91,115.2,27200.0,94.4944,94.8152,94.4944,94.7329,27200.0
2006-12-01 12:00:00,115.24,115.35,114.81,114.84,20100.0,94.7658,94.8563,94.4122,94.4369,20100.0
2006-12-01 12:05:00,114.84,114.88,114.75,114.83,13000.0,94.4369,94.4698,94.3629,94.4287,13000.0
2006-12-01 12:10:00,114.83,114.9,114.7,114.71,10500.0,94.4287,94.4862,94.3218,94.33,10500.0
2006-12-01 12:15:00,114.72,114.76,114.68,114.73,12700.0,94.3382,94.3711,94.3053,94.3464,12700.0
2006-12-01 12:20:00,114.67,114.67,114.57,114.61,8000.0,94.2971,94.2971,94.2149,94.2477,8000.0
2006-12-01 12:25:00,114.62,114.69,114.58,114.63,5700.0,94.256,94.3135,94.2231,94.2642,5700.0
2006-12-01 12:30:00,114.66,114.78,114.64,114.71,5400.0,94.2889,94.3875,94.2724,94.33,5400.0
2006-12-01 12:35:00,114.71,114.73,114.51,114.73,5600.0,94.33,94.3464,94.1655,94.3464,5600.0
2006-12-01 12:40:00,114.71,114.71,114.57,114.58,4500.0,94.33,94.33,94.2149,94.2231,4500.0
2006-12-01 12:45:00,114.58,114.77,114.57,114.76,2800.0,94.2231,94.3793,94.2149,94.3711,2800.0
2006-12-01 12:50:00,114.77,114.84,114.75,114.84,3400.0,94.3793,94.4369,94.3629,94.4369,3400.0
2006-12-01 12:55:00,114.84,114.89,114.72,114.72,2800.0,94.4369,94.478,94.3382,94.3382,2800.0
2006-12-01 13:00:00,114.7,114.7,114.23,114.24,17200.0,94.3218,94.3218,93.9353,93.9435,17200.0
2006-12-01 13:05:00,114.26,114.33,114.07,114.11,17200.0,93.9599,94.0175,93.8037,93.8366,17200.0
2006-12-01 13:10:00,114.16,114.42,114.13,114.42,7100.0,93.8777,94.0915,93.853,94.0915,7100.0
2006-12-01 13:15:00,114.38,114.38,114.32,114.36,3000.0,94.0586,94.0586,94.0093,94.0422,3000.0
2006-12-01 13:20:00,114.37,114.44,114.23,114.25,4200.0,94.0504,94.1079,93.9353,93.9517,4200.0
2006-12-01 13:25:00,114.26,114.35,114.18,114.2,4600.0,93.9599,94.0339,93.8941,93.9106,4600.0
2006-12-01 13:30:00,114.19,114.34,114.14,114.15,7500.0,93.9024,94.0257,93.8612,93.8695,7500.0
2006-12-01 13:35:00,114.14,114.14,114.02,114.1,7600.0,93.8612,93.8612,93.7626,93.8284,7600.0
2006-12-01 13:40:00,114.1,114.29,114.1,114.27,7100.0,93.8284,93.9846,93.8284,93.9682,7100.0
2006-12-01 13:45:00,114.27,114.37,114.1,114.1,12700.0,93.9682,94.0504,93.8284,93.8284,12700.0
2006-12-01 13:50:00,114.13,114.13,113.9,114.03,14300.0,93.853,93.853,93.6639,93.7708,14300.0
2006-12-01 13:55:00,114.03,114.26,114.02,114.19,8100.0,93.7708,93.9599,93.7626,93.9024,8100.0
2006-12-01 14:00:00,114.18,114.28,114.18,114.24,9400.0,93.8941,93.9764,93.8941,93.9435,9400.0
2006-12-01 14:05:00,114.23,114.25,113.97,114.25,10600.0,93.9353,93.9517,93.7215,93.9517,10600.0
2006-12-01 14:10:00,114.24,114.38,114.14,114.14,9200.0,93.9435,94.0586,93.8612,93.8612,9200.0
2006-12-01 14:15:00,114.16,114.2,113.98,113.99,19800.0,93.8777,93.9106,93.7297,93.7379,19800.0
2006-12-01 14:20:00,113.93,114.0,113.85,113.98,13200.0,93.6886,93.7461,93.6228,93.7297,13200.0
2006-12-01 14:25:00,114.0,114.07,113.85,113.87,14400.0,93.7461,93.8037,93.6228,93.6392,14400.0
2006-12-01 14:30:00,113.94,114.06,113.73,113.74,47500.0,93.6968,93.7955,93.5241,93.5323,47500.0
2006-12-01 14:35:00,113.74,113.8,113.53,113.65,43700.0,93.5323,93.5817,93.3596,93.4583,43700.0
2006-12-01 14:40:00,113.73,113.73,113.47,113.69,23900.0,93.5241,93.5241,93.3103,93.4912,23900.0
2006-12-01 14:45:00,113.69,113.84,113.62,113.83,7700.0,93.4912,93.6145,93.4336,93.6063,7700.0
2006-12-01 14:50:00,113.86,113.94,113.78,113.9,10100.0,93.631,93.6968,93.5652,93.6639,10100.0
2006-12-01 14:55:00,113.95,114.05,113.88,114.03,12200.0,93.705,93.7872,93.6474,93.7708,12200.0
2006-12-01 15:00:00,114.02,114.19,113.95,114.15,17900.0,93.7626,93.9024,93.705,93.8695,17900.0
2006-12-01 15:05:00,114.15,114.28,114.11,114.25,14100.0,93.8695,93.9764,93.8366,93.9517,14100.0
2006-12-01 15:10:00,114.26,114.39,114.18,114.28,17300.0,93.9599,94.0668,93.8941,93.9764,17300.0
2006-12-01 15:15:00,114.28,114.38,114.19,114.38,9200.0,93.9764,94.0586,93.9024,94.0586,9200.0
2006-12-01 15:20:00,114.38,114.45,114.23,114.43,11300.0,94.0586,94.1162,93.9353,94.0997,11300.0
2006-12-01 15:25:00,114.43,114.5,114.39,114.46,9300.0,94.0997,94.1573,94.0668,94.1244,9300.0
2006-12-01 15:30:00,114.46,114.5,114.31,114.36,21900.0,94.1244,94.1573,94.001,94.0422,21900.0
2006-12-01 15:35:00,114.36,114.59,114.34,114.53,36600.0,94.0422,94.2313,94.0257,94.182,36600.0
2006-12-01 15:40:00,114.53,114.59,114.49,114.54,32400.0,94.182,94.2313,94.1491,94.1902,32400.0
2006-12-01 15:45:00,114.54,114.72,114.53,114.64,29600.0,94.1902,94.3382,94.182,94.2724,29600.0
2006-12-01 15:50:00,114.66,114.81,114.63,114.78,27200.0,94.2889,94.4122,94.2642,94.3875,27200.0
2006-12-01 15:55:00,114.79,114.85,114.75,114.75,32000.0,94.3958,94.4451,94.3629,94.3629,32000.0
2006-12-04 09:30:00,115.4,115.48,115.19,115.21,56400.0,94.8974,94.9632,94.7247,94.7411,56400.0
2006-12-04 09:35:00,115.19,115.5,115.19,115.46,14700.0,94.7247,94.9796,94.7247,94.9467,14700.0
2006-12-04 09:40:00,115.47,115.5,115.34,115.41,13600.0,94.955,94.9796,94.848,94.9056,13600.0
2006-12-04 09:45:00,115.42,115.6,115.4,115.53,25400.0,94.9138,95.0619,94.8974,95.0043,25400.0
2006-12-04 09:50:00,115.54,115.97,115.54,115.85,16100.0,95.0125,95.3661,95.0125,95.2674,16100.0
2006-12-04 09:55:00,115.86,116.34,115.84,116.3,25300.0,95.2757,95.6704,95.2592,95.6375,25300.0
2006-12-04 10:00:00,116.3,116.45,116.0,116.38,47700.0,95.6375,95.7608,95.3908,95.7033,47700.0
2006-12-04 10:05:00,116.36,116.65,116.36,116.45,22800.0,95.6868,95.9253,95.6868,95.7608,22800.0
2006-12-04 10:10:00,116.45,116.61,116.33,116.38,18900.0,95.7608,95.8924,95.6622,95.7033,18900.0
2006-12-04 10:15:00,116.41,116.44,116.01,116.08,24100.0,95.7279,95.7526,95.399,95.4566,24100.0
2006-12-04 10:20:00,116.11,116.17,115.98,116.12,18700.0,95.4812,95.5306,95.3743,95.4895,18700.0
2006-12-04 10:25:00,116.08,116.16,115.97,115.97,16100.0,95.4566,95.5224,95.3661,95.3661,16100.0
2006-12-04 10:30:00,115.95,115.98,115.7,115.7,9500.0,95.3497,95.3743,95.1441,95.1441,9500.0
2006-12-04 10:35:00,115.69,115.76,115.5,115.54,14800.0,95.1359,95.1934,94.9796,95.0125,14800.0
2006-12-04 10:40:00,115.55,115.65,115.52,115.56,23900.0,95.0207,95.103,94.9961,95.029,23900.0
2006-12-04 10:45:00,115.56,115.62,115.52,115.57,5400.0,95.029,95.0783,94.9961,95.0372,5400.0
2006-12-04 10:50:00,115.57,115.71,115.55,115.71,13600.0,95.0372,95.1523,95.0207,95.1523,13600.0
2006-12-04 10:55:00,115.7,115.97,115.69,115.81,19900.0,95.1441,95.3661,95.1359,95.2345,19900.0
2006-12-04 11:00:00,115.81,116.13,115.79,116.1,13100.0,95.2345,95.4977,95.2181,95.473,13100.0
2006-12-04 11:05:00,116.1,116.38,116.09,116.23,18000.0,95.473,95.7033,95.4648,95.5799,18000.0
2006-12-04 11:10:00,116.23,116.34,116.2,116.3,9600.0,95.5799,95.6704,95.5553,95.6375,9600.0
2006-12-04 11:15:00,116.3,116.42,116.3,116.38,10900.0,95.6375,95.7362,95.6375,95.7033,10900.0
2006-12-04 11:20:00,116.4,116.75,116.39,116.74,18500.0,95.7197,96.0075,95.7115,95.9993,18500.0
2006-12-04 11:25:00,116.75,116.81,116.71,116.71,15700.0,96.0075,96.0569,95.9746,95.9746,15700.0
2006-12-04 11:30:00,116.7,116.82,116.62,116.82,25900.0,95.9664,96.0651,95.9006,96.0651,25900.0
2006-12-04 11:35:00,116.83,116.84,116.7,116.84,17500.0,96.0733,96.0816,95.9664,96.0816,17500.0
2006-12-04 11:40:00,116.84,116.84,116.61,116.61,13500.0,96.0816,96.0816,95.8924,95.8924,13500.0
2006-12-04 11:45:00,116.61,116.62,116.51,116.58,8300.0,95.8924,95.9006,95.8102,95.8677,8300.0
2006-12-04 11:50:00,116.59,116.74,116.5,116.71,23000.0,95.876,95.9993,95.802,95.9746,23000.0
2006-12-04 11:55:00,116.71,116.75,116.63,116.64,5000.0,95.9746,96.0075,95.9089,95.9171,5000.0
2006-12-04 12:00:00,116.66,116.66,116.4,116.46,9700.0,95.9335,95.9335,95.7197,95.7691,9700.0
2006-12-04 12:05:00,116.45,116.55,116.36,116.42,6200.0,95.7608,95.8431,95.6868,95.7362,6200.0
2006-12-04 12:10:00,116.42,116.66,116.41,116.66,6800.0,95.7362,95.9335,95.7279,95.9335,6800.0
2006-12-04 12:15:00,116.62,116.74,116.61,116.67,6700.0,95.9006,95.9993,95.8924,95.9418,6700.0
2006-12-04 12:20:00,116.7,116.71,116.46,116.55,6800.0,95.9664,95.9746,95.7691,95.8431,6800.0
2006-12-04 12:25:00,116.54,116.54,116.24,116.27,15600.0,95.8349,95.8349,95.5881,95.6128,15600.0
2006-12-04 12:30:00,116.25,116.47,116.25,116.35,9000.0,95.5964,95.7773,95.5964,95.6786,9000.0
2006-12-04 12:35:00,116.35,116.47,116.32,116.4,6200.0,95.6786,95.7773,95.6539,95.7197,6200.0
2006-12-04 12:40:00,116.42,116.48,116.32,116.45,7300.0,95.7362,95.7855,95.6539,95.7608,7300.0
2006-12-04 12:45:00,116.42,116.47,116.34,116.36,7800.0,95.7362,95.7773,95.6704,95.6868,7800.0
2006-12-04 12:50:00,116.36,116.41,116.35,116.41,11500.0,95.6868,95.7279,95.6786,95.7279,11500.0
2006-12-04 12:55:00,116.41,116.46,116.36,116.42,4000.0,95.7279,95.7691,95.6868,95.7362,4000.0
2006-12-04 13:00:00,116.43,116.64,116.43,116.64,9700.0,95.7444,95.9171,95.7444,95.9171,9700.0
2006-12-04 13:05:00,116.66,116.84,116.61,116.79,23800.0,95.9335,96.0816,95.8924,96.0404,23800.0
2006-12-04 13:10:00,116.8,116.83,116.69,116.71,13400.0,96.0487,96.0733,95.9582,95.9746,13400.0
2006-12-04 13:15:00,116.72,116.78,116.67,116.72,10100.0,95.9829,96.0322,95.9418,95.9829,10100.0
2006-12-04 13:20:00,116.75,116.79,116.74,116.75,28300.0,96.0075,96.0404,95.9993,96.0075,28300.0
2006-12-04 13:25:00,116.75,116.8,116.73,116.8,9400.0,96.0075,96.0487,95.9911,96.0487,9400.0
2006-12-04 13:30:00,116.8,116.95,116.79,116.86,11800.0,96.0487,96.172,96.0404,96.098,11800.0
2006-12-04 13:35:00,116.87,116.96,116.82,116.88,7700.0,96.1062,96.1802,96.0651,96.1144,7700.0
2006-12-04 13:40:00,116.88,117.16,116.88,117.08,33800.0,96.1144,96.3447,96.1144,96.2789,33800.0
2006-12-04 13:45:00,117.07,117.14,117.03,117.03,19300.0,96.2707,96.3283,96.2378,96.2378,19300.0
2006-12-04 13:50:00,117.01,117.04,116.98,117.0,9200.0,96.2213,96.246,96.1967,96.2131,9200.0
2006-12-04 13:55:00,117.0,117.0,116.88,116.98,9800.0,96.2131,96.2131,96.1144,96.1967,9800.0
2006-12-04 14:00:00,116.98,117.0,116.86,116.88,14900.0,96.1967,96.2131,96.098,96.1144,14900.0
2006-12-04 14:05:00,116.87,116.87,116.6,116.6,32900.0,96.1062,96.1062,95.8842,95.8842,32900.0
2006-12-04 14:10:00,116.6,116.61,116.5,116.54,18600.0,95.8842,95.8924,95.802,95.8349,18600.0
2006-12-04 14:15:00,116.5,116.57,116.23,116.28,31100.0,95.802,95.8595,95.5799,95.621,31100.0
2006-12-04 14:20:00,116.28,116.31,116.0,116.0,28100.0,95.621,95.6457,95.3908,95.3908,28100.0
2006-12-04 14:25:00,115.99,115.99,115.81,115.81,20800.0,95.3826,95.3826,95.2345,95.2345,20800.0
2006-12-04 14:30:00,115.81,115.91,115.78,115.78,37500.0,95.2345,95.3168,95.2099,95.2099,37500.0
2006-12-04 14:35:00,115.76,115.79,115.55,115.57,19300.0,95.1934,95.2181,95.0207,95.0372,19300.0
2006-12-04 14:40:00,115.58,115.94,115.56,115.84,33800.0,95.0454,95.3414,95.029,95.2592,33800.0
2006-12-04 14:45:00,115.83,115.95,115.79,115.84,15600.0,95.251,95.3497,95.2181,95.2592,15600.0
2006-12-04 14:50:00,115.84,115.97,115.82,115.97,7900.0,95.2592,95.3661,95.2428,95.3661,7900.0
2006-12-04 14:55:00,115.99,116.0,115.87,115.99,11700.0,95.3826,95.3908,95.2839,95.3826,11700.0
2006-12-04 15:00:00,115.97,115.98,115.8,115.8,22200.0,95.3661,95.3743,95.2263,95.2263,22200.0
2006-12-04 15:05:00,115.8,115.83,115.65,115.69,15600.0,95.2263,95.251,95.103,95.1359,15600.0
2006-12-04 15:10:00,115.66,115.84,115.66,115.78,12900.0,95.1112,95.2592,95.1112,95.2099,12900.0
2006-12-04 15:15:00,115.79,115.85,115.7,115.7,9900.0,95.2181,95.2674,95.1441,95.1441,9900.0
2006-12-04 15:20:00,115.68,115.76,115.65,115.71,8100.0,95.1276,95.1934,95.103,95.1523,8100.0
2006-12-04 15:25:00,115.72,115.89,115.7,115.84,13900.0,95.1605,95.3003,95.1441,95.2592,13900.0
2006-12-04 15:30:00,115.84,115.84,115.74,115.81,14700.0,95.2592,95.2592,95.177,95.2345,14700.0
2006-12-04 15:35:00,115.8,116.0,115.73,115.97,23400.0,95.2263,95.3908,95.1688,95.3661,23400.0
2006-12-04 15:40:00,115.98,116.05,115.94,116.01,36400.0,95.3743,95.4319,95.3414,95.399,36400.0
2006-12-04 15:45:00,116.01,116.03,115.81,115.84,24400.0,95.399,95.4155,95.2345,95.2592,24400.0
2006-12-04 15:50:00,115.84,115.98,115.84,115.95,24100.0,95.2592,95.3743,95.2592,95.3497,24100.0
2006-12-04 15:55:00,115.95,115.99,115.92,115.99,29300.0,95.3497,95.3826,95.325,95.3826,29300.0
2006-12-05 09:30:00,116.12,116.3,115.79,115.79,28200.0,95.4895,95.6375,95.2181,95.2181,28200.0
2006-12-05 09:35:00,115.7,115.78,115.49,115.64,46700.0,95.1441,95.2099,94.9714,95.0947,46700.0
2006-12-05 09:40:00,115.7,115.79,115.46,115.65,29700.0,95.1441,95.2181,94.9467,95.103,29700.0
2006-12-05 09:45:00,115.59,115.7,115.51,115.64,27500.0,95.0536,95.1441,94.9878,95.0947,27500.0
2006-12-05 09:50:00,115.65,115.82,115.59,115.82,17500.0,95.103,95.2428,95.0536,95.2428,17500.0
2006-12-05 09:55:00,115.82,115.88,115.76,115.85,10200.0,95.2428,95.2921,95.1934,95.2674,10200.0
2006-12-05 10:00:00,115.87,116.62,115.87,116.58,49100.0,95.2839,95.9006,95.2839,95.8677,49100.0
2006-12-05 10:05:00,116.58,116.6,116.26,116.52,37400.0,95.8677,95.8842,95.6046,95.8184,37400.0
2006-12-05 10:10:00,116.47,116.59,116.38,116.44,12200.0,95.7773,95.876,95.7033,95.7526,12200.0
2006-12-05 10:15:00,116.5,116.85,116.49,116.77,26900.0,95.802,96.0898,95.7937,96.024,26900.0
2006-12-05 10:20:00,116.69,116.81,116.59,116.73,18200.0,95.9582,96.0569,95.876,95.9911,18200.0
2006-12-05 10:25:00,116.73,116.74,116.5,116.5,21800.0,95.9911,95.9993,95.802,95.802,21800.0
2006-12-05 10:30:00,116.51,116.59,116.3,116.38,24900.0,95.8102,95.876,95.6375,95.7033,24900.0
2006-12-05 10:35:00,116.39,116.46,116.37,116.43,10200.0,95.7115,95.7691,95.6951,95.7444,10200.0
2006-12-05 10:40:00,116.44,116.66,116.4,116.63,19100.0,95.7526,95.9335,95.7197,95.9089,19100.0
2006-12-05 10:45:00,116.66,116.8,116.5,116.58,20000.0,95.9335,96.0487,95.802,95.8677,20000.0
2006-12-05 10:50:00,116.59,116.76,116.57,116.76,4300.0,95.876,96.0158,95.8595,96.0158,4300.0
2006-12-05 10:55:00,116.74,116.83,116.7,116.77,8500.0,95.9993,96.0733,95.9664,96.024,8500.0
2006-12-05 11:00:00,116.81,116.88,116.73,116.75,17500.0,96.0569,96.1144,95.9911,96.0075,17500.0
2006-12-05 11:05:00,116.74,116.8,116.73,116.73,18100.0,95.9993,96.0487,95.9911,95.9911,18100.0
2006-12-05 11:10:00,116.77,116.78,116.66,116.74,8400.0,96.024,96.0322,95.9335,95.9993,8400.0
2006-12-05 11:15:00,116.74,116.77,116.63,116.65,13500.0,95.9993,96.024,95.9089,95.9253,13500.0
2006-12-05 11:20:00,116.71,116.77,116.6,116.63,4900.0,95.9746,96.024,95.8842,95.9089,4900.0
2006-12-05 11:25:00,116.61,116.61,116.5,116.57,11900.0,95.8924,95.8924,95.802,95.8595,11900.0
2006-12-05 11:30:00,116.54,116.58,116.48,116.5,9100.0,95.8349,95.8677,95.7855,95.802,9100.0
2006-12-05 11:35:00,116.54,116.72,116.51,116.7,11600.0,95.8349,95.9829,95.8102,95.9664,11600.0
2006-12-05 11:40:00,116.7,116.78,116.65,116.74,12900.0,95.9664,96.0322,95.9253,95.9993,12900.0
2006-12-05 11:45:00,116.72,116.77,116.68,116.74,8800.0,95.9829,96.024,95.95,95.9993,8800.0
2006-12-05 11:50:00,116.76,116.83,116.72,116.83,14300.0,96.0158,96.0733,95.9829,96.0733,14300.0
2006-12-05 11:55:00,116.83,116.84,116.68,116.68,10700.0,96.0733,96.0816,95.95,95.95,10700.0
2006-12-05 12:00:00,116.7,116.73,116.64,116.72,11600.0,95.9664,95.9911,95.9171,95.9829,11600.0
2006-12-05 12:05:00,116.72,116.75,116.56,116.62,13200.0,95.9829,96.0075,95.8513,95.9006,13200.0
2006-12-05 12:10:00,116.6,116.65,116.58,116.62,4400.0,95.8842,95.9253,95.8677,95.9006,4400.0
2006-12-05 12:15:00,116.6,116.62,116.48,116.52,7700.0,95.8842,95.9006,95.7855,95.8184,7700.0
2006-12-05 12:20:00,116.52,116.53,116.46,116.5,13800.0,95.8184,95.8266,95.7691,95.802,13800.0
2006-12-05 12:25:00,116.52,116.52,116.46,116.52,8300.0,95.8184,95.8184,95.7691,95.8184,8300.0
2006-12-05 12:30:00,116.51,116.59,116.49,116.55,15200.0,95.8102,95.876,95.7937,95.8431,15200.0
2006-12-05 12:35:00,116.55,116.57,116.49,116.49,14400.0,95.8431,95.8595,95.7937,95.7937,14400.0
2006-12-05 12:40:00,116.48,116.53,116.47,116.51,9900.0,95.7855,95.8266,95.7773,95.8102,9900.0
2006-12-05 12:45:00,116.53,116.57,116.47,116.55,13700.0,95.8266,95.8595,95.7773,95.8431,13700.0
2006-12-05 12:50:00,116.55,116.62,116.43,116.6,8700.0,95.8431,95.9006,95.7444,95.8842,8700.0
2006-12-05 12:55:00,116.56,116.64,116.53,116.62,4400.0,95.8513,95.9171,95.8266,95.9006,4400.0
2006-12-05 13:00:00,116.64,116.73,116.59,116.59,15600.0,95.9171,95.9911,95.876,95.876,15600.0
2006-12-05 13:05:00,116.59,116.68,116.52,116.64,7500.0,95.876,95.95,95.8184,95.9171,7500.0
2006-12-05 13:10:00,116.63,116.75,116.6,116.75,7000.0,95.9089,96.0075,95.8842,96.0075,7000.0
2006-12-05 13:15:00,116.73,116.96,116.73,116.91,12900.0,95.9911,96.1802,95.9911,96.1391,12900.0
2006-12-05 13:20:00,116.91,116.92,116.77,116.83,17800.0,96.1391,96.1473,96.024,96.0733,17800.0
2006-12-05 13:25:00,116.8,116.99,116.77,116.98,12500.0,96.0487,96.2049,96.024,96.1967,12500.0
2006-12-05 13:30:00,117.0,117.02,116.92,116.92,12100.0,96.2131,96.2296,96.1473,96.1473,12100.0
2006-12-05 13:35:00,116.94,117.0,116.9,116.94,9900.0,96.1638,96.2131,96.1309,96.1638,9900.0
2006-12-05 13:40:00,116.95,117.12,116.94,116.94,16700.0,96.172,96.3118,96.1638,96.1638,16700.0
2006-12-05 13:45:00,116.96,117.13,116.95,117.13,10200.0,96.1802,96.32,96.172,96.32,10200.0
2006-12-05 13:50:00,117.13,117.14,117.05,117.13,13900.0,96.32,96.3283,96.2542,96.32,13900.0
2006-12-05 13:55:00,117.1,117.17,117.1,117.14,40700.0,96.2954,96.3529,96.2954,96.3283,40700.0
2006-12-05 14:00:00,117.12,117.13,117.05,117.09,13900.0,96.3118,96.32,96.2542,96.2871,13900.0
2006-12-05 14:05:00,117.09,117.25,117.09,117.25,18300.0,96.2871,96.4187,96.2871,96.4187,18300.0
2006-12-05 14:10:00,117.28,117.29,117.2,117.29,13800.0,96.4434,96.4516,96.3776,96.4516,13800.0
2006-12-05 14:15:00,117.3,117.46,117.29,117.44,24600.0,96.4598,96.5914,96.4516,96.575,24600.0
2006-12-05 14:20:00,117.45,117.66,117.45,117.5,34500.0,96.5832,96.7559,96.5832,96.6243,34500.0
2006-12-05 14:25:00,117.48,117.63,117.41,117.62,21200.0,96.6078,96.7312,96.5503,96.723,21200.0
2006-12-05 14:30:00,117.62,117.72,117.59,117.66,17000.0,96.723,96.8052,96.6983,96.7559,17000.0
2006-12-05 14:35:00,117.65,117.68,117.59,117.68,21300.0,96.7476,96.7723,96.6983,96.7723,21300.0
2006-12-05 14:40:00,117.69,117.72,117.63,117.71,13400.0,96.7805,96.8052,96.7312,96.797,13400.0
2006-12-05 14:45:00,117.71,117.72,117.66,117.69,20200.0,96.797,96.8052,96.7559,96.7805,20200.0
2006-12-05 14:50:00,117.69,117.73,117.64,117.7,22500.0,96.7805,96.8134,96.7394,96.7888,22500.0
2006-12-05 14:55:00,117.69,117.74,117.58,117.58,23200.0,96.7805,96.8217,96.6901,96.6901,23200.0
2006-12-05 15:00:00,117.58,117.68,117.47,117.53,15100.0,96.6901,96.7723,96.5996,96.649,15100.0
2006-12-05 15:05:00,117.53,117.58,117.44,117.53,22300.0,96.649,96.6901,96.575,96.649,22300.0
2006-12-05 15:10:00,117.51,117.68,117.48,117.66,16900.0,96.6325,96.7723,96.6078,96.7559,16900.0
2006-12-05 15:15:00,117.67,117.71,117.5,117.51,15800.0,96.7641,96.797,96.6243,96.6325,15800.0
2006-12-05 15:20:00,117.5,117.54,117.44,117.54,6500.0,96.6243,96.6572,96.575,96.6572,6500.0
2006-12-05 15:25:00,117.54,117.58,117.5,117.55,18900.0,96.6572,96.6901,96.6243,96.6654,18900.0
2006-12-05 15:30:00,117.56,117.56,117.38,117.39,22200.0,96.6736,96.6736,96.5256,96.5338,22200.0
2006-12-05 15:35:00,117.39,117.5,117.26,117.27,25400.0,96.5338,96.6243,96.4269,96.4352,25400.0
2006-12-05 15:40:00,117.27,117.35,117.26,117.27,33600.0,96.4352,96.5009,96.4269,96.4352,33600.0
2006-12-05 15:45:00,117.28,117.43,117.28,117.42,23100.0,96.4434,96.5667,96.4434,96.5585,23100.0
2006-12-05 15:50:00,117.41,117.5,117.38,117.46,23700.0,96.5503,96.6243,96.5256,96.5914,23700.0
2006-12-05 15:55:00,117.48,117.52,117.44,117.46,47600.0,96.6078,96.6407,96.575,96.5914,47600.0
2006-12-06 09:30:00,117.17,117.32,116.97,117.26,20300.0,96.3529,96.4763,96.1885,96.4269,20300.0
2006-12-06 09:35:00,117.32,117.58,117.25,117.25,12900.0,96.4763,96.6901,96.4187,96.4187,12900.0
2006-12-06 09:40:00,117.2,117.22,116.88,117.08,29100.0,96.3776,96.394,96.1144,96.2789,29100.0
2006-12-06 09:45:00,117.12,117.13,116.77,116.82,20200.0,96.3118,96.32,96.024,96.0651,20200.0
2006-12-06 09:50:00,116.82,116.92,116.77,116.86,9800.0,96.0651,96.1473,96.024,96.098,9800.0
2006-12-06 09:55:00,116.86,116.9,116.79,116.8,14200.0,96.098,96.1309,96.0404,96.0487,14200.0
2006-12-06 10:00:00,116.76,116.88,116.7,116.79,16600.0,96.0158,96.1144,95.9664,96.0404,16600.0
2006-12-06 10:05:00,116.78,116.78,116.62,116.72,22100.0,96.0322,96.0322,95.9006,95.9829,22100.0
2006-12-06 10:10:00,116.71,116.88,116.71,116.85,14500.0,95.9746,96.1144,95.9746,96.0898,14500.0
2006-12-06 10:15:00,116.85,116.88,116.72,116.72,15200.0,96.0898,96.1144,95.9829,95.9829,15200.0
2006-12-06 10:20:00,116.72,116.91,116.66,116.7,27600.0,95.9829,96.1391,95.9335,95.9664,27600.0
2006-12-06 10:25:00,116.69,116.81,116.61,116.72,15000.0,95.9582,96.0569,95.8924,95.9829,15000.0
2006-12-06 10:30:00,116.76,116.82,116.66,116.69,12800.0,96.0158,96.0651,95.9335,95.9582,12800.0
2006-12-06 10:35:00,116.75,116.9,116.65,116.69,42400.0,96.0075,96.1309,95.9253,95.9582,42400.0
2006-12-06 10:40:00,116.68,116.8,116.68,116.77,40700.0,95.95,96.0487,95.95,96.024,40700.0
2006-12-06 10:45:00,116.76,116.77,116.6,116.63,15100.0,96.0158,96.024,95.8842,95.9089,15100.0
2006-12-06 10:50:00,116.61,116.69,116.58,116.65,10600.0,95.8924,95.9582,95.8677,95.9253,10600.0
2006-12-06 10:55:00,116.65,116.65,116.41,116.54,33300.0,95.9253,95.9253,95.7279,95.8349,33300.0
2006-12-06 11:00:00,116.57,116.59,116.5,116.56,6900.0,95.8595,95.876,95.802,95.8513,6900.0
2006-12-06 11:05:00,116.55,116.7,116.5,116.68,14400.0,95.8431,95.9664,95.802,95.95,14400.0
2006-12-06 11:10:00,116.67,116.7,116.57,116.6,6000.0,95.9418,95.9664,95.8595,95.8842,6000.0
2006-12-06 11:15:00,116.57,116.7,116.53,116.7,6100.0,95.8595,95.9664,95.8266,95.9664,6100.0
2006-12-06 11:20:00,116.7,116.72,116.63,116.63,8100.0,95.9664,95.9829,95.9089,95.9089,8100.0
2006-12-06 11:25:00,116.6,116.67,116.58,116.65,5400.0,95.8842,95.9418,95.8677,95.9253,5400.0
2006-12-06 11:30:00,116.64,116.67,116.55,116.64,9800.0,95.9171,95.9418,95.8431,95.9171,9800.0
2006-12-06 11:35:00,116.64,116.64,116.6,116.61,3500.0,95.9171,95.9171,95.8842,95.8924,3500.0
2006-12-06 11:40:00,116.62,116.65,116.57,116.57,7900.0,95.9006,95.9253,95.8595,95.8595,7900.0
2006-12-06 11:45:00,116.59,116.6,116.57,116.58,13000.0,95.876,95.8842,95.8595,95.8677,13000.0
2006-12-06 11:50:00,116.57,116.65,116.55,116.56,8600.0,95.8595,95.9253,95.8431,95.8513,8600.0
2006-12-06 11:55:00,116.56,116.57,116.48,116.49,17800.0,95.8513,95.8595,95.7855,95.7937,17800.0
2006-12-06 12:00:00,116.48,116.54,116.48,116.5,9700.0,95.7855,95.8349,95.7855,95.802,9700.0
2006-12-06 12:05:00,116.51,116.59,116.51,116.54,2400.0,95.8102,95.876,95.8102,95.8349,2400.0
2006-12-06 12:10:00,116.52,116.52,116.47,116.5,11400.0,95.8184,95.8184,95.7773,95.802,11400.0
2006-12-06 12:15:00,116.5,116.59,116.48,116.54,8000.0,95.802,95.876,95.7855,95.8349,8000.0
2006-12-06 12:20:00,116.53,116.53,116.44,116.49,13700.0,95.8266,95.8266,95.7526,95.7937,13700.0
2006-12-06 12:25:00,116.49,116.5,116.45,116.48,8900.0,95.7937,95.802,95.7608,95.7855,8900.0
2006-12-06 12:30:00,116.45,116.46,116.39,116.44,17300.0,95.7608,95.7691,95.7115,95.7526,17300.0
2006-12-06 12:35:00,116.44,116.55,116.38,116.39,12300.0,95.7526,95.8431,95.7033,95.7115,12300.0
2006-12-06 12:40:00,116.39,116.47,116.37,116.43,15400.0,95.7115,95.7773,95.6951,95.7444,15400.0
2006-12-06 12:45:00,116.41,116.46,116.36,116.44,6200.0,95.7279,95.7691,95.6868,95.7526,6200.0
2006-12-06 12:50:00,116.46,116.51,116.41,116.46,17200.0,95.7691,95.8102,95.7279,95.7691,17200.0
2006-12-06 12:55:00,116.46,116.56,116.46,116.51,3800.0,95.7691,95.8513,95.7691,95.8102,3800.0
2006-12-06 13:00:00,116.5,116.56,116.42,116.52,7800.0,95.802,95.8513,95.7362,95.8184,7800.0
2006-12-06 13:05:00,116.49,116.54,116.48,116.5,4700.0,95.7937,95.8349,95.7855,95.802,4700.0
2006-12-06 13:10:00,116.49,116.52,116.49,116.5,4200.0,95.7937,95.8184,95.7937,95.802,4200.0
2006-12-06 13:15:00,116.51,116.53,116.46,116.51,7500.0,95.8102,95.8266,95.7691,95.8102,7500.0
2006-12-06 13:20:00,116.51,116.51,116.49,116.51,3300.0,95.8102,95.8102,95.7937,95.8102,3300.0
2006-12-06 13:25:00,116.51,116.67,116.48,116.66,9000.0,95.8102,95.9418,95.7855,95.9335,9000.0
2006-12-06 13:30:00,116.65,116.81,116.65,116.8,11500.0,95.9253,96.0569,95.9253,96.0487,11500.0
2006-12-06 13:35:00,116.8,116.84,116.7,116.73,28800.0,96.0487,96.0816,95.9664,95.9911,28800.0
2006-12-06 13:40:00,116.73,116.74,116.63,116.67,7800.0,95.9911,95.9993,95.9089,95.9418,7800.0
2006-12-06 13:45:00,116.68,116.7,116.64,116.68,6300.0,95.95,95.9664,95.9171,95.95,6300.0
2006-12-06 13:50:00,116.69,116.89,116.69,116.84,8300.0,95.9582,96.1227,95.9582,96.0816,8300.0
2006-12-06 13:55:00,116.8,116.88,116.8,116.82,3100.0,96.0487,96.1144,96.0487,96.0651,3100.0
2006-12-06 14:00:00,116.82,116.86,116.77,116.78,5700.0,96.0651,96.098,96.024,96.0322,5700.0
2006-12-06 14:05:00,116.79,116.86,116.77,116.79,3300.0,96.0404,96.098,96.024,96.0404,3300.0
2006-12-06 14:10:00,116.76,116.78,116.7,116.7,2300.0,96.0158,96.0322,95.9664,95.9664,2300.0
2006-12-06 14:15:00,116.7,116.79,116.63,116.76,7000.0,95.9664,96.0404,95.9089,96.0158,7000.0
2006-12-06 14:20:00,116.77,116.87,116.76,116.87,3700.0,96.024,96.1062,96.0158,96.1062,3700.0
2006-12-06 14:25:00,116.86,116.9,116.82,116.84,7600.0,96.098,96.1309,96.0651,96.0816,7600.0
2006-12-06 14:30:00,116.84,116.98,116.83,116.95,7500.0,96.0816,96.1967,96.0733,96.172,7500.0
2006-12-06 14:35:00,116.96,116.97,116.79,116.84,7300.0,96.1802,96.1885,96.0404,96.0816,7300.0
2006-12-06 14:40:00,116.82,116.82,116.66,116.75,5900.0,96.0651,96.0651,95.9335,96.0075,5900.0
2006-12-06 14:45:00,116.72,116.85,116.71,116.85,2200.0,95.9829,96.0898,95.9746,96.0898,2200.0
2006-12-06 14:50:00,116.85,116.92,116.76,116.76,5400.0,96.0898,96.1473,96.0158,96.0158,5400.0
2006-12-06 14:55:00,116.78,116.82,116.78,116.79,3400.0,96.0322,96.0651,96.0322,96.0404,3400.0
2006-12-06 15:00:00,116.78,116.78,116.63,116.74,16500.0,96.0322,96.0322,95.9089,95.9993,16500.0
2006-12-06 15:05:00,116.78,116.81,116.7,116.7,12400.0,96.0322,96.0569,95.9664,95.9664,12400.0
2006-12-06 15:10:00,116.7,116.7,116.64,116.67,8200.0,95.9664,95.9664,95.9171,95.9418,8200.0
2006-12-06 15:15:00,116.67,116.67,116.58,116.61,9900.0,95.9418,95.9418,95.8677,95.8924,9900.0
2006-12-06 15:20:00,116.58,116.58,116.5,116.51,8800.0,95.8677,95.8677,95.802,95.8102,8800.0
2006-12-06 15:25:00,116.52,116.65,116.48,116.48,17400.0,95.8184,95.9253,95.7855,95.7855,17400.0
2006-12-06 15:30:00,116.49,116.6,116.43,116.6,34700.0,95.7937,95.8842,95.7444,95.8842,34700.0
2006-12-06 15:35:00,116.58,116.66,116.53,116.6,12800.0,95.8677,95.9335,95.8266,95.8842,12800.0
2006-12-06 15:40:00,116.61,116.63,116.49,116.5,12100.0,95.8924,95.9089,95.7937,95.802,12100.0
2006-12-06 15:45:00,116.5,116.5,116.43,116.45,24900.0,95.802,95.802,95.7444,95.7608,24900.0
2006-12-06 15:50:00,116.45,116.5,116.4,116.49,26700.0,95.7608,95.802,95.7197,95.7937,26700.0
2006-12-06 15:55:00,116.5,116.5,116.45,116.47,46600.0,95.802,95.802,95.7608,95.7773,46600.0
2006-12-07 09:30:00,117.5,117.5,117.15,117.39,52000.0,96.6243,96.6243,96.3365,96.5338,52000.0
2006-12-07 09:35:00,117.4,117.4,116.9,117.16,45900.0,96.5421,96.5421,96.1309,96.3447,45900.0
2006-12-07 09:40:00,117.15,117.4,117.14,117.21,35200.0,96.3365,96.5421,96.3283,96.3858,35200.0
2006-12-07 09:45:00,117.21,117.4,117.2,117.34,31900.0,96.3858,96.5421,96.3776,96.4927,31900.0
2006-12-07 09:50:00,117.33,117.39,117.12,117.2,26700.0,96.4845,96.5338,96.3118,96.3776,26700.0
2006-12-07 09:55:00,117.22,117.25,117.14,117.2,11400.0,96.394,96.4187,96.3283,96.3776,11400.0
2006-12-07 10:00:00,117.2,117.35,117.14,117.3,21200.0,96.3776,96.5009,96.3283,96.4598,21200.0
2006-12-07 10:05:00,117.3,117.37,117.25,117.28,17000.0,96.4598,96.5174,96.4187,96.4434,17000.0
2006-12-07 10:10:00,117.3,117.35,117.17,117.18,13700.0,96.4598,96.5009,96.3529,96.3611,13700.0
2006-12-07 10:15:00,117.2,117.24,117.16,117.18,14200.0,96.3776,96.4105,96.3447,96.3611,14200.0
2006-12-07 10:20:00,117.17,117.17,116.9,116.95,15200.0,96.3529,96.3529,96.1309,96.172,15200.0
2006-12-07 10:25:00,116.94,117.07,116.9,116.92,17300.0,96.1638,96.2707,96.1309,96.1473,17300.0
2006-12-07 10:30:00,116.9,117.01,116.82,116.96,9900.0,96.1309,96.2213,96.0651,96.1802,9900.0
2006-12-07 10:35:00,116.96,116.99,116.85,116.9,24000.0,96.1802,96.2049,96.0898,96.1309,24000.0
2006-12-07 10:40:00,116.87,116.94,116.52,116.53,19500.0,96.1062,96.1638,95.8184,95.8266,19500.0
2006-12-07 10:45:00,116.56,116.59,116.47,116.53,13500.0,95.8513,95.876,95.7773,95.8266,13500.0
2006-12-07 10:50:00,116.54,116.63,116.26,116.44,25100.0,95.8349,95.9089,95.6046,95.7526,25100.0
2006-12-07 10:55:00,116.5,116.67,116.4,116.55,11200.0,95.802,95.9418,95.7197,95.8431,11200.0
2006-12-07 11:00:00,116.54,116.6,116.48,116.49,15300.0,95.8349,95.8842,95.7855,95.7937,15300.0
2006-12-07 11:05:00,116.48,116.59,116.47,116.49,13400.0,95.7855,95.876,95.7773,95.7937,13400.0
2006-12-07 11:10:00,116.55,116.66,116.52,116.65,13300.0,95.8431,95.9335,95.8184,95.9253,13300.0
2006-12-07 11:15:00,116.64,116.67,116.42,116.42,38200.0,95.9171,95.9418,95.7362,95.7362,38200.0
2006-12-07 11:20:00,116.44,116.48,116.17,116.36,15400.0,95.7526,95.7855,95.5306,95.6868,15400.0
2006-12-07 11:25:00,116.35,116.43,116.26,116.33,17400.0,95.6786,95.7444,95.6046,95.6622,17400.0
2006-12-07 11:30:00,116.34,116.51,116.34,116.49,16900.0,95.6704,95.8102,95.6704,95.7937,16900.0
2006-12-07 11:35:00,116.51,116.73,116.51,116.72,10300.0,95.8102,95.9911,95.8102,95.9829,10300.0
2006-12-07 11:40:00,116.72,116.73,116.64,116.68,13400.0,95.9829,95.9911,95.9171,95.95,13400.0
2006-12-07 11:45:00,116.68,116.75,116.59,116.72,9700.0,95.95,96.0075,95.876,95.9829,9700.0
2006-12-07 11:50:00,116.72,117.0,116.72,116.93,19300.0,95.9829,96.2131,95.9829,96.1556,19300.0
2006-12-07 11:55:00,116.93,117.0,116.86,116.92,13900.0,96.1556,96.2131,96.098,96.1473,13900.0
2006-12-07 12:00:00,116.94,116.95,116.78,116.8,8600.0,96.1638,96.172,96.0322,96.0487,8600.0
2006-12-07 12:05:00,116.81,116.81,116.8,116.8,2300.0,96.0569,96.0569,96.0487,96.0487,2300.0
2006-12-07 12:10:00,116.81,116.94,116.8,116.92,8200.0,96.0569,96.1638,96.0487,96.1473,8200.0
2006-12-07 12:15:00,116.95,117.21,116.95,117.18,23900.0,96.172,96.3858,96.172,96.3611,23900.0
2006-12-07 12:20:00,117.2,117.3,117.17,117.3,14300.0,96.3776,96.4598,96.3529,96.4598,14300.0
2006-12-07 12:25:00,117.26,117.3,117.19,117.28,9600.0,96.4269,96.4598,96.3694,96.4434,9600.0
2006-12-07 12:30:00,117.28,117.28,117.14,117.14,8500.0,96.4434,96.4434,96.3283,96.3283,8500.0
2006-12-07 12:35:00,117.15,117.22,117.11,117.14,17000.0,96.3365,96.394,96.3036,96.3283,17000.0
2006-12-07 12:40:00,117.17,117.2,117.09,117.18,4600.0,96.3529,96.3776,96.2871,96.3611,4600.0
2006-12-07 12:45:00,117.18,117.18,117.04,117.04,13800.0,96.3611,96.3611,96.246,96.246,13800.0
2006-12-07 12:50:00,117.02,117.02,116.97,116.99,7700.0,96.2296,96.2296,96.1885,96.2049,7700.0
2006-12-07 12:55:00,116.99,116.99,116.94,116.95,3800.0,96.2049,96.2049,96.1638,96.172,3800.0
2006-12-07 13:00:00,116.93,116.93,116.78,116.78,12700.0,96.1556,96.1556,96.0322,96.0322,12700.0
2006-12-07 13:05:00,116.79,116.96,116.78,116.96,12600.0,96.0404,96.1802,96.0322,96.1802,12600.0
2006-12-07 13:10:00,116.98,117.05,116.98,117.04,6200.0,96.1967,96.2542,96.1967,96.246,6200.0
2006-12-07 13:15:00,117.02,117.12,117.02,117.12,5600.0,96.2296,96.3118,96.2296,96.3118,5600.0
2006-12-07 13:20:00,117.1,117.18,117.1,117.18,8600.0,96.2954,96.3611,96.2954,96.3611,8600.0
2006-12-07 13:25:00,117.19,117.33,117.18,117.33,13700.0,96.3694,96.4845,96.3611,96.4845,13700.0
2006-12-07 13:30:00,117.35,117.37,117.22,117.29,16400.0,96.5009,96.5174,96.394,96.4516,16400.0
2006-12-07 13:35:00,117.27,117.3,117.19,117.21,22800.0,96.4352,96.4598,96.3694,96.3858,22800.0
2006-12-07 13:40:00,117.21,117.21,117.15,117.15,27000.0,96.3858,96.3858,96.3365,96.3365,27000.0
2006-12-07 13:45:00,117.15,117.16,117.07,117.15,22800.0,96.3365,96.3447,96.2707,96.3365,22800.0
2006-12-07 13:50:00,117.14,117.15,117.05,117.11,8300.0,96.3283,96.3365,96.2542,96.3036,8300.0
2006-12-07 13:55:00,117.09,117.11,116.96,117.0,19600.0,96.2871,96.3036,96.1802,96.2131,19600.0
2006-12-07 14:00:00,117.0,117.02,116.8,116.8,10800.0,96.2131,96.2296,96.0487,96.0487,10800.0
2006-12-07 14:05:00,116.84,116.88,116.81,116.82,8500.0,96.0816,96.1144,96.0569,96.0651,8500.0
2006-12-07 14:10:00,116.81,116.82,116.68,116.75,12800.0,96.0569,96.0651,95.95,96.0075,12800.0
2006-12-07 14:15:00,116.74,116.9,116.72,116.83,9600.0,95.9993,96.1309,95.9829,96.0733,9600.0
2006-12-07 14:20:00,116.83,116.9,116.78,116.79,12200.0,96.0733,96.1309,96.0322,96.0404,12200.0
2006-12-07 14:25:00,116.77,116.77,116.68,116.73,13200.0,96.024,96.024,95.95,95.9911,13200.0
2006-12-07 14:30:00,116.73,116.8,116.73,116.79,8200.0,95.9911,96.0487,95.9911,96.0404,8200.0
2006-12-07 14:35:00,116.79,116.93,116.77,116.93,13100.0,96.0404,96.1556,96.024,96.1556,13100.0
2006-12-07 14:40:00,116.89,116.96,116.88,116.91,11700.0,96.1227,96.1802,96.1144,96.1391,11700.0
2006-12-07 14:45:00,116.91,117.01,116.91,117.01,9800.0,96.1391,96.2213,96.1391,96.2213,9800.0
2006-12-07 14:50:00,117.01,117.06,116.96,116.96,12100.0,96.2213,96.2625,96.1802,96.1802,12100.0
2006-12-07 14:55:00,116.98,117.0,116.92,116.92,9000.0,96.1967,96.2131,96.1473,96.1473,9000.0
2006-12-07 15:00:00,116.9,116.91,116.69,116.71,14300.0,96.1309,96.1391,95.9582,95.9746,14300.0
2006-12-07 15:05:00,116.71,116.85,116.67,116.81,10000.0,95.9746,96.0898,95.9418,96.0569,10000.0
2006-12-07 15:10:00,116.78,116.84,116.67,116.69,18500.0,96.0322,96.0816,95.9418,95.9582,18500.0
2006-12-07 15:15:00,116.67,116.9,116.67,116.88,18400.0,95.9418,96.1309,95.9418,96.1144,18400.0
2006-12-07 15:20:00,116.89,116.95,116.84,116.95,20100.0,96.1227,96.172,96.0816,96.172,20100.0
2006-12-07 15:25:00,116.94,116.96,116.69,116.7,26600.0,96.1638,96.1802,95.9582,95.9664,26600.0
2006-12-07 15:30:00,116.71,116.75,116.63,116.73,13900.0,95.9746,96.0075,95.9089,95.9911,13900.0
2006-12-07 15:35:00,116.75,116.89,116.75,116.77,21000.0,96.0075,96.1227,96.0075,96.024,21000.0
2006-12-07 15:40:00,116.78,116.95,116.78,116.93,23500.0,96.0322,96.172,96.0322,96.1556,23500.0
2006-12-07 15:45:00,116.93,116.94,116.8,116.89,28200.0,96.1556,96.1638,96.0487,96.1227,28200.0
2006-12-07 15:50:00,116.89,116.89,116.7,116.82,24000.0,96.1227,96.1227,95.9664,96.0651,24000.0
2006-12-07 15:55:00,116.82,116.86,116.71,116.79,36000.0,96.0651,96.098,95.9746,96.0404,36000.0
2006-12-08 09:30:00,116.28,116.38,115.95,116.15,23200.0,95.6957,95.778,95.4241,95.5887,23200.0
2006-12-08 09:35:00,116.16,116.52,116.14,116.36,31500.0,95.5969,95.8932,95.5805,95.7615,31500.0
2006-12-08 09:40:00,116.36,116.48,116.03,116.04,32300.0,95.7615,95.8603,95.4899,95.4982,32300.0
2006-12-08 09:45:00,116.07,116.24,115.99,116.02,22100.0,95.5229,95.6628,95.457,95.4817,22100.0
2006-12-08 09:50:00,116.07,116.16,116.03,116.1,14600.0,95.5229,95.5969,95.4899,95.5475,14600.0
2006-12-08 09:55:00,116.13,116.15,115.95,116.15,15800.0,95.5722,95.5887,95.4241,95.5887,15800.0
2006-12-08 10:00:00,116.12,116.13,115.87,115.87,29100.0,95.564,95.5722,95.3583,95.3583,29100.0
2006-12-08 10:05:00,115.81,115.84,115.43,115.48,40200.0,95.3089,95.3336,94.9962,95.0373,40200.0
2006-12-08 10:10:00,115.46,115.66,115.33,115.61,18300.0,95.0208,95.1854,94.9139,95.1443,18300.0
2006-12-08 10:15:00,115.6,115.6,115.46,115.53,11800.0,95.1361,95.1361,95.0208,95.0785,11800.0
2006-12-08 10:20:00,115.53,115.59,115.44,115.57,18700.0,95.0785,95.1278,95.0044,95.1114,18700.0
2006-12-08 10:25:00,115.57,115.73,115.5,115.58,19400.0,95.1114,95.243,95.0538,95.1196,19400.0
2006-12-08 10:30:00,115.58,115.65,115.51,115.52,10700.0,95.1196,95.1772,95.062,95.0702,10700.0
2006-12-08 10:35:00,115.5,115.63,115.4,115.58,11100.0,95.0538,95.1607,94.9715,95.1196,11100.0
2006-12-08 10:40:00,115.59,115.66,115.57,115.62,10000.0,95.1278,95.1854,95.1114,95.1525,10000.0
2006-12-08 10:45:00,115.61,115.93,115.61,115.85,14300.0,95.1443,95.4076,95.1443,95.3418,14300.0
2006-12-08 10:50:00,115.85,115.89,115.77,115.8,17900.0,95.3418,95.3747,95.276,95.3007,17900.0
2006-12-08 10:55:00,115.8,115.84,115.72,115.74,13800.0,95.3007,95.3336,95.2348,95.2513,13800.0
2006-12-08 11:00:00,115.75,115.87,115.73,115.75,23300.0,95.2595,95.3583,95.243,95.2595,23300.0
2006-12-08 11:05:00,115.74,115.92,115.69,115.74,20800.0,95.2513,95.3994,95.2101,95.2513,20800.0
2006-12-08 11:10:00,115.74,115.84,115.7,115.81,12200.0,95.2513,95.3336,95.2184,95.3089,12200.0
2006-12-08 11:15:00,115.81,115.87,115.75,115.76,27500.0,95.3089,95.3583,95.2595,95.2677,27500.0
2006-12-08 11:20:00,115.75,115.87,115.75,115.77,20700.0,95.2595,95.3583,95.2595,95.276,20700.0
2006-12-08 11:25:00,115.8,115.92,115.78,115.89,9200.0,95.3007,95.3994,95.2842,95.3747,9200.0
2006-12-08 11:30:00,115.87,116.05,115.81,115.81,22000.0,95.3583,95.5064,95.3089,95.3089,22000.0
2006-12-08 11:35:00,115.86,115.86,115.73,115.76,10300.0,95.35,95.35,95.243,95.2677,10300.0
2006-12-08 11:40:00,115.74,115.74,115.59,115.61,16400.0,95.2513,95.2513,95.1278,95.1443,16400.0
2006-12-08 11:45:00,115.64,115.67,115.6,115.64,6000.0,95.169,95.1937,95.1361,95.169,6000.0
2006-12-08 11:50:00,115.64,115.66,115.5,115.51,13800.0,95.169,95.1854,95.0538,95.062,13800.0
2006-12-08 11:55:00,115.51,115.51,115.36,115.37,19100.0,95.062,95.062,94.9385,94.9468,19100.0
2006-12-08 12:00:00,115.39,115.48,115.33,115.38,12000.0,94.9632,95.0373,94.9139,94.955,12000.0
2006-12-08 12:05:00,115.39,115.42,115.25,115.27,8200.0,94.9632,94.9879,94.848,94.8645,8200.0
2006-12-08 12:10:00,115.25,115.27,115.12,115.14,13500.0,94.848,94.8645,94.741,94.7575,13500.0
2006-12-08 12:15:00,115.11,115.27,115.07,115.27,22200.0,94.7328,94.8645,94.6999,94.8645,22200.0
2006-12-08 12:20:00,115.25,115.41,115.23,115.27,9500.0,94.848,94.9797,94.8316,94.8645,9500.0
2006-12-08 12:25:00,115.27,115.32,115.25,115.32,6500.0,94.8645,94.9056,94.848,94.9056,6500.0
2006-12-08 12:30:00,115.32,115.32,115.3,115.3,3600.0,94.9056,94.9056,94.8892,94.8892,3600.0
2006-12-08 12:35:00,115.29,115.3,115.13,115.18,15900.0,94.8809,94.8892,94.7493,94.7904,15900.0
2006-12-08 12:40:00,115.18,115.18,115.05,115.05,16100.0,94.7904,94.7904,94.6834,94.6834,16100.0
2006-12-08 12:45:00,115.05,115.12,115.0,115.02,12700.0,94.6834,94.741,94.6423,94.6587,12700.0
2006-12-08 12:50:00,115.0,115.08,114.95,115.04,20000.0,94.6423,94.7081,94.6011,94.6752,20000.0
2006-12-08 12:55:00,115.07,115.14,115.05,115.07,7400.0,94.6999,94.7575,94.6834,94.6999,7400.0
2006-12-08 13:00:00,115.09,115.15,115.03,115.14,6500.0,94.7163,94.7657,94.667,94.7575,6500.0
2006-12-08 13:05:00,115.15,115.32,115.13,115.31,7800.0,94.7657,94.9056,94.7493,94.8974,7800.0
2006-12-08 13:10:00,115.32,115.32,115.13,115.13,11600.0,94.9056,94.9056,94.7493,94.7493,11600.0
2006-12-08 13:15:00,115.1,115.13,115.07,115.1,6500.0,94.7246,94.7493,94.6999,94.7246,6500.0
2006-12-08 13:20:00,115.1,115.1,115.03,115.06,11400.0,94.7246,94.7246,94.667,94.6917,11400.0
2006-12-08 13:25:00,115.07,115.07,115.01,115.02,8500.0,94.6999,94.6999,94.6505,94.6587,8500.0
2006-12-08 13:30:00,115.02,115.06,114.99,115.0,18200.0,94.6587,94.6917,94.634,94.6423,18200.0
2006-12-08 13:35:00,115.0,115.08,114.95,115.03,16500.0,94.6423,94.7081,94.6011,94.667,16500.0
2006-12-08 13:40:00,115.04,115.25,114.99,115.25,12200.0,94.6752,94.848,94.634,94.848,12200.0
2006-12-08 13:45:00,115.22,115.31,115.15,115.3,10900.0,94.8233,94.8974,94.7657,94.8892,10900.0
2006-12-08 13:50:00,115.31,115.31,115.19,115.25,11800.0,94.8974,94.8974,94.7986,94.848,11800.0
2006-12-08 13:55:00,115.27,115.3,115.22,115.3,14100.0,94.8645,94.8892,94.8233,94.8892,14100.0
2006-12-08 14:00:00,115.29,115.3,115.23,115.27,12000.0,94.8809,94.8892,94.8316,94.8645,12000.0
2006-12-08 14:05:00,115.29,115.32,115.2,115.27,17800.0,94.8809,94.9056,94.8069,94.8645,17800.0
2006-12-08 14:10:00,115.29,115.4,115.27,115.38,13900.0,94.8809,94.9715,94.8645,94.955,13900.0
2006-12-08 14:15:00,115.37,115.38,115.28,115.28,9500.0,94.9468,94.955,94.8727,94.8727,9500.0
2006-12-08 14:20:00,115.28,115.46,115.26,115.46,15300.0,94.8727,95.0208,94.8562,95.0208,15300.0
2006-12-08 14:25:00,115.46,115.46,115.27,115.38,19800.0,95.0208,95.0208,94.8645,94.955,19800.0
2006-12-08 14:30:00,115.39,115.39,115.22,115.37,9900.0,94.9632,94.9632,94.8233,94.9468,9900.0
2006-12-08 14:35:00,115.39,115.42,115.32,115.41,9100.0,94.9632,94.9879,94.9056,94.9797,9100.0
2006-12-08 14:40:00,115.42,115.63,115.42,115.6,15900.0,94.9879,95.1607,94.9879,95.1361,15900.0
2006-12-08 14:45:00,115.61,115.67,115.58,115.66,10500.0,95.1443,95.1937,95.1196,95.1854,10500.0
2006-12-08 14:50:00,115.68,115.83,115.62,115.8,14800.0,95.2019,95.3253,95.1525,95.3007,14800.0
2006-12-08 14:55:00,115.81,115.82,115.73,115.76,15000.0,95.3089,95.3171,95.243,95.2677,15000.0
2006-12-08 15:00:00,115.74,115.74,115.6,115.61,7200.0,95.2513,95.2513,95.1361,95.1443,7200.0
2006-12-08 15:05:00,115.6,115.61,115.53,115.59,16600.0,95.1361,95.1443,95.0785,95.1278,16600.0
2006-12-08 15:10:00,115.6,115.69,115.58,115.66,8800.0,95.1361,95.2101,95.1196,95.1854,8800.0
2006-12-08 15:15:00,115.64,115.65,115.47,115.47,7900.0,95.169,95.1772,95.0291,95.0291,7900.0
2006-12-08 15:20:00,115.43,115.55,115.41,115.52,11100.0,94.9962,95.0949,94.9797,95.0702,11100.0
2006-12-08 15:25:00,115.53,115.56,115.49,115.53,9400.0,95.0785,95.1031,95.0455,95.0785,9400.0
2006-12-08 15:30:00,115.52,115.54,115.4,115.42,11900.0,95.0702,95.0867,94.9715,94.9879,11900.0
2006-12-08 15:35:00,115.41,115.43,115.27,115.27,20800.0,94.9797,94.9962,94.8645,94.8645,20800.0
2006-12-08 15:40:00,115.27,115.33,115.2,115.25,19800.0,94.8645,94.9139,94.8069,94.848,19800.0
2006-12-08 15:45:00,115.24,115.25,115.09,115.23,29100.0,94.8398,94.848,94.7163,94.8316,29100.0
2006-12-08 15:50:00,115.22,115.28,115.21,115.24,22300.0,94.8233,94.8727,94.8151,94.8398,22300.0
2006-12-08 15:55:00,115.25,115.29,115.22,115.28,28500.0,94.848,94.8809,94.8233,94.8727,28500.0
2006-12-11 09:30:00,115.3,115.4,114.91,114.93,40800.0,94.8892,94.9715,94.5682,94.5847,40800.0
2006-12-11 09:35:00,114.93,115.1,114.9,114.99,27600.0,94.5847,94.7246,94.56,94.634,27600.0
2006-12-11 09:40:00,114.98,115.05,114.96,115.05,19700.0,94.6258,94.6834,94.6094,94.6834,19700.0
2006-12-11 09:45:00,115.05,115.09,114.97,114.98,32100.0,94.6834,94.7163,94.6176,94.6258,32100.0
2006-12-11 09:50:00,114.98,115.12,114.98,115.04,31300.0,94.6258,94.741,94.6258,94.6752,31300.0
2006-12-11 09:55:00,115.05,115.1,114.94,114.96,28100.0,94.6834,94.7246,94.5929,94.6094,28100.0
2006-12-11 10:00:00,114.93,115.08,114.81,115.04,19500.0,94.5847,94.7081,94.4859,94.6752,19500.0
2006-12-11 10:05:00,115.02,115.09,114.97,115.05,21000.0,94.6587,94.7163,94.6176,94.6834,21000.0
2006-12-11 10:10:00,115.14,115.14,115.01,115.12,16800.0,94.7575,94.7575,94.6505,94.741,16800.0
2006-12-11 10:15:00,115.11,115.31,115.05,115.3,28100.0,94.7328,94.8974,94.6834,94.8892,28100.0
2006-12-11 10:20:00,115.31,115.49,115.27,115.49,22200.0,94.8974,95.0455,94.8645,95.0455,22200.0
2006-12-11 10:25:00,115.49,115.59,115.38,115.58,13800.0,95.0455,95.1278,94.955,95.1196,13800.0
2006-12-11 10:30:00,115.6,115.75,115.6,115.71,24600.0,95.1361,95.2595,95.1361,95.2266,24600.0
2006-12-11 10:35:00,115.69,115.69,115.59,115.6,17900.0,95.2101,95.2101,95.1278,95.1361,17900.0
2006-12-11 10:40:00,115.6,115.6,115.49,115.54,30100.0,95.1361,95.1361,95.0455,95.0867,30100.0
2006-12-11 10:45:00,115.55,115.55,115.47,115.5,34800.0,95.0949,95.0949,95.0291,95.0538,34800.0
2006-12-11 10:50:00,115.49,115.55,115.47,115.52,29300.0,95.0455,95.0949,95.0291,95.0702,29300.0
2006-12-11 10:55:00,115.5,115.58,115.48,115.56,28100.0,95.0538,95.1196,95.0373,95.1031,28100.0
2006-12-11 11:00:00,115.55,115.56,115.5,115.53,19700.0,95.0949,95.1031,95.0538,95.0785,19700.0
2006-12-11 11:05:00,115.52,115.63,115.52,115.56,17900.0,95.0702,95.1607,95.0702,95.1031,17900.0
2006-12-11 11:10:00,115.54,115.78,115.54,115.74,11100.0,95.0867,95.2842,95.0867,95.2513,11100.0
2006-12-11 11:15:00,115.74,115.78,115.71,115.77,17800.0,95.2513,95.2842,95.2266,95.276,17800.0
2006-12-11 11:20:00,115.77,115.8,115.73,115.77,16300.0,95.276,95.3007,95.243,95.276,16300.0
2006-12-11 11:25:00,115.76,115.77,115.7,115.71,10300.0,95.2677,95.276,95.2184,95.2266,10300.0
2006-12-11 11:30:00,115.71,115.8,115.6,115.63,20000.0,95.2266,95.3007,95.1361,95.1607,20000.0
2006-12-11 11:35:00,115.6,115.65,115.53,115.53,7100.0,95.1361,95.1772,95.0785,95.0785,7100.0
2006-12-11 11:40:00,115.53,115.58,115.5,115.56,13300.0,95.0785,95.1196,95.0538,95.1031,13300.0
2006-12-11 11:45:00,115.57,115.6,115.54,115.58,17900.0,95.1114,95.1361,95.0867,95.1196,17900.0
2006-12-11 11:50:00,115.59,115.64,115.57,115.58,11800.0,95.1278,95.169,95.1114,95.1196,11800.0
2006-12-11 11:55:00,115.56,115.62,115.52,115.52,10400.0,95.1031,95.1525,95.0702,95.0702,10400.0
2006-12-11 12:00:00,115.53,115.6,115.5,115.51,8100.0,95.0785,95.1361,95.0538,95.062,8100.0
2006-12-11 12:05:00,115.52,115.54,115.46,115.53,10100.0,95.0702,95.0867,95.0208,95.0785,10100.0
2006-12-11 12:10:00,115.51,115.54,115.45,115.49,12200.0,95.062,95.0867,95.0126,95.0455,12200.0
2006-12-11 12:15:00,115.48,115.5,115.41,115.41,14400.0,95.0373,95.0538,94.9797,94.9797,14400.0
2006-12-11 12:20:00,115.4,115.61,115.4,115.58,13600.0,94.9715,95.1443,94.9715,95.1196,13600.0
2006-12-11 12:25:00,115.6,115.61,115.46,115.48,11700.0,95.1361,95.1443,95.0208,95.0373,11700.0
2006-12-11 12:30:00,115.48,115.48,115.4,115.43,15900.0,95.0373,95.0373,94.9715,94.9962,15900.0
2006-12-11 12:35:00,115.42,115.42,115.33,115.33,8900.0,94.9879,94.9879,94.9139,94.9139,8900.0
2006-12-11 12:40:00,115.32,115.33,115.23,115.24,7400.0,94.9056,94.9139,94.8316,94.8398,7400.0
2006-12-11 12:45:00,115.23,115.34,115.22,115.33,14600.0,94.8316,94.9221,94.8233,94.9139,14600.0
2006-12-11 12:50:00,115.33,115.39,115.33,115.36,9900.0,94.9139,94.9632,94.9139,94.9385,9900.0
2006-12-11 12:55:00,115.36,115.38,115.33,115.37,9400.0,94.9385,94.955,94.9139,94.9468,9400.0
2006-12-11 13:00:00,115.36,115.36,115.31,115.34,11200.0,94.9385,94.9385,94.8974,94.9221,11200.0
2006-12-11 13:05:00,115.34,115.36,115.32,115.36,11600.0,94.9221,94.9385,94.9056,94.9385,11600.0
2006-12-11 13:10:00,115.35,115.38,115.3,115.37,17700.0,94.9303,94.955,94.8892,94.9468,17700.0
2006-12-11 13:15:00,115.36,115.4,115.3,115.35,17100.0,94.9385,94.9715,94.8892,94.9303,17100.0
2006-12-11 13:20:00,115.35,115.4,115.35,115.4,9900.0,94.9303,94.9715,94.9303,94.9715,9900.0
2006-12-11 13:25:00,115.4,115.42,115.33,115.33,5100.0,94.9715,94.9879,94.9139,94.9139,5100.0
2006-12-11 13:30:00,115.31,115.39,115.31,115.35,5600.0,94.8974,94.9632,94.8974,94.9303,5600.0
2006-12-11 13:35:00,115.35,115.36,115.3,115.34,5100.0,94.9303,94.9385,94.8892,94.9221,5100.0
2006-12-11 13:40:00,115.34,115.39,115.27,115.27,10400.0,94.9221,94.9632,94.8645,94.8645,10400.0
2006-12-11 13:45:00,115.27,115.37,115.24,115.34,8300.0,94.8645,94.9468,94.8398,94.9221,8300.0
2006-12-11 13:50:00,115.31,115.31,115.22,115.24,6400.0,94.8974,94.8974,94.8233,94.8398,6400.0
2006-12-11 13:55:00,115.24,115.25,115.21,115.22,7700.0,94.8398,94.848,94.8151,94.8233,7700.0
2006-12-11 14:00:00,115.21,115.21,115.15,115.15,13000.0,94.8151,94.8151,94.7657,94.7657,13000.0
2006-12-11 14:05:00,115.13,115.19,115.09,115.11,11800.0,94.7493,94.7986,94.7163,94.7328,11800.0
2006-12-11 14:10:00,115.12,115.14,115.09,115.11,8300.0,94.741,94.7575,94.7163,94.7328,8300.0
2006-12-11 14:15:00,115.11,115.13,115.09,115.09,13900.0,94.7328,94.7493,94.7163,94.7163,13900.0
2006-12-11 14:20:00,115.08,115.1,115.06,115.09,8000.0,94.7081,94.7246,94.6917,94.7163,8000.0
2006-12-11 14:25:00,115.06,115.08,115.02,115.07,12300.0,94.6917,94.7081,94.6587,94.6999,12300.0
2006-12-11 14:30:00,115.13,115.13,115.07,115.09,9700.0,94.7493,94.7493,94.6999,94.7163,9700.0
2006-12-11 14:35:00,115.11,115.11,115.03,115.06,9700.0,94.7328,94.7328,94.667,94.6917,9700.0
2006-12-11 14:40:00,115.06,115.13,115.03,115.05,14800.0,94.6917,94.7493,94.667,94.6834,14800.0
2006-12-11 14:45:00,115.06,115.07,115.02,115.03,8400.0,94.6917,94.6999,94.6587,94.667,8400.0
2006-12-11 14:50:00,115.02,115.03,114.94,114.95,21500.0,94.6587,94.667,94.5929,94.6011,21500.0
2006-12-11 14:55:00,114.96,114.96,114.88,114.88,16700.0,94.6094,94.6094,94.5435,94.5435,16700.0
2006-12-11 15:00:00,114.88,114.95,114.87,114.95,23400.0,94.5435,94.6011,94.5353,94.6011,23400.0
2006-12-11 15:05:00,114.95,114.95,114.88,114.9,13900.0,94.6011,94.6011,94.5435,94.56,13900.0
2006-12-11 15:10:00,114.91,115.0,114.9,115.0,17200.0,94.5682,94.6423,94.56,94.6423,17200.0
2006-12-11 15:15:00,115.01,115.02,114.98,114.99,20900.0,94.6505,94.6587,94.6258,94.634,20900.0
2006-12-11 15:20:00,114.98,114.99,114.95,114.98,27200.0,94.6258,94.634,94.6011,94.6258,27200.0
2006-12-11 15:25:00,114.99,115.01,114.95,115.0,21000.0,94.634,94.6505,94.6011,94.6423,21000.0
2006-12-11 15:30:00,115.0,115.06,114.96,115.06,15800.0,94.6423,94.6917,94.6094,94.6917,15800.0
2006-12-11 15:35:00,115.06,115.12,115.06,115.1,33200.0,94.6917,94.741,94.6917,94.7246,33200.0
2006-12-11 15:40:00,115.1,115.12,115.05,115.05,20700.0,94.7246,94.741,94.6834,94.6834,20700.0
2006-12-11 15:45:00,115.05,115.08,115.02,115.03,13400.0,94.6834,94.7081,94.6587,94.667,13400.0
2006-12-11 15:50:00,115.01,115.06,115.01,115.02,14500.0,94.6505,94.6917,94.6505,94.6587,14500.0
2006-12-11 15:55:00,115.03,115.06,114.98,115.06,32700.0,94.667,94.6917,94.6258,94.6917,32700.0
2006-12-12 09:30:00,115.07,115.4,115.06,115.31,29300.0,94.6999,94.9715,94.6917,94.8974,29300.0
2006-12-12 09:35:00,115.3,115.42,115.21,115.4,17700.0,94.8892,94.9879,94.8151,94.9715,17700.0
2006-12-12 09:40:00,115.4,115.4,115.17,115.17,11700.0,94.9715,94.9715,94.7822,94.7822,11700.0
2006-12-12 09:45:00,115.17,115.29,115.05,115.13,19700.0,94.7822,94.8809,94.6834,94.7493,19700.0
2006-12-12 09:50:00,115.14,115.22,115.09,115.11,7900.0,94.7575,94.8233,94.7163,94.7328,7900.0
2006-12-12 09:55:00,115.13,115.13,114.9,114.91,14800.0,94.7493,94.7493,94.56,94.5682,14800.0
2006-12-12 10:00:00,114.91,115.0,114.86,114.95,19200.0,94.5682,94.6423,94.5271,94.6011,19200.0
2006-12-12 10:05:00,114.95,115.27,114.93,115.2,31200.0,94.6011,94.8645,94.5847,94.8069,31200.0
2006-12-12 10:10:00,115.22,115.22,115.0,115.0,15300.0,94.8233,94.8233,94.6423,94.6423,15300.0
2006-12-12 10:15:00,114.99,115.15,114.99,115.14,33600.0,94.634,94.7657,94.634,94.7575,33600.0
2006-12-12 10:20:00,115.14,115.14,114.85,114.87,14900.0,94.7575,94.7575,94.5188,94.5353,14900.0
2006-12-12 10:25:00,114.87,114.87,114.71,114.74,33500.0,94.5353,94.5353,94.4036,94.4283,33500.0
2006-12-12 10:30:00,114.73,114.88,114.68,114.87,40100.0,94.4201,94.5435,94.3789,94.5353,40100.0
2006-12-12 10:35:00,114.86,114.93,114.76,114.81,27200.0,94.5271,94.5847,94.4448,94.4859,27200.0
2006-12-12 10:40:00,114.8,114.89,114.73,114.8,17100.0,94.4777,94.5517,94.4201,94.4777,17100.0
2006-12-12 10:45:00,114.82,114.82,114.71,114.72,10900.0,94.4941,94.4941,94.4036,94.4118,10900.0
2006-12-12 10:50:00,114.72,114.72,114.6,114.69,17300.0,94.4118,94.4118,94.3131,94.3872,17300.0
2006-12-12 10:55:00,114.69,114.69,114.6,114.6,12700.0,94.3872,94.3872,94.3131,94.3131,12700.0
2006-12-12 11:00:00,114.59,114.65,114.54,114.61,9000.0,94.3049,94.3542,94.2637,94.3213,9000.0
2006-12-12 11:05:00,114.61,114.8,114.56,114.78,21400.0,94.3213,94.4777,94.2802,94.4612,21400.0
2006-12-12 11:10:00,114.77,114.83,114.67,114.67,6600.0,94.453,94.5024,94.3707,94.3707,6600.0
2006-12-12 11:15:00,114.67,114.72,114.67,114.67,3400.0,94.3707,94.4118,94.3707,94.3707,3400.0
2006-12-12 11:20:00,114.68,114.77,114.67,114.73,16600.0,94.3789,94.453,94.3707,94.4201,16600.0
2006-12-12 11:25:00,114.73,114.75,114.58,114.58,7900.0,94.4201,94.4365,94.2966,94.2966,7900.0
2006-12-12 11:30:00,114.58,114.62,114.55,114.62,9100.0,94.2966,94.3295,94.2719,94.3295,9100.0
2006-12-12 11:35:00,114.65,114.66,114.55,114.66,19900.0,94.3542,94.3625,94.2719,94.3625,19900.0
2006-12-12 11:40:00,114.64,114.64,114.5,114.54,21000.0,94.346,94.346,94.2308,94.2637,21000.0
2006-12-12 11:45:00,114.53,114.65,114.5,114.57,22800.0,94.2555,94.3542,94.2308,94.2884,22800.0
2006-12-12 11:50:00,114.57,114.61,114.52,114.52,9700.0,94.2884,94.3213,94.2472,94.2472,9700.0
2006-12-12 11:55:00,114.51,114.52,114.42,114.43,11100.0,94.239,94.2472,94.1649,94.1732,11100.0
2006-12-12 12:00:00,114.44,114.47,114.4,114.4,11600.0,94.1814,94.2061,94.1485,94.1485,11600.0
2006-12-12 12:05:00,114.4,114.41,114.18,114.18,40200.0,94.1485,94.1567,93.9674,93.9674,40200.0
2006-12-12 12:10:00,114.14,114.31,114.01,114.26,34300.0,93.9345,94.0744,93.8275,94.0333,34300.0
2006-12-12 12:15:00,114.26,114.27,114.1,114.21,29600.0,94.0333,94.0415,93.9016,93.9921,29600.0
2006-12-12 12:20:00,114.21,114.23,114.0,114.1,31000.0,93.9921,94.0086,93.8193,93.9016,31000.0
2006-12-12 12:25:00,114.1,114.17,114.05,114.17,22300.0,93.9016,93.9592,93.8604,93.9592,22300.0
2006-12-12 12:30:00,114.15,114.22,114.05,114.12,32900.0,93.9427,94.0004,93.8604,93.9181,32900.0
2006-12-12 12:35:00,114.13,114.18,114.12,114.18,23200.0,93.9263,93.9674,93.9181,93.9674,23200.0
2006-12-12 12:40:00,114.17,114.18,114.01,114.01,14100.0,93.9592,93.9674,93.8275,93.8275,14100.0
2006-12-12 12:45:00,114.02,114.1,114.0,114.07,13800.0,93.8358,93.9016,93.8193,93.8769,13800.0
2006-12-12 12:50:00,114.07,114.07,114.03,114.03,5600.0,93.8769,93.8769,93.844,93.844,5600.0
2006-12-12 12:55:00,114.03,114.04,114.0,114.04,21300.0,93.844,93.8522,93.8193,93.8522,21300.0
2006-12-12 13:00:00,114.04,114.11,114.0,114.01,11500.0,93.8522,93.9098,93.8193,93.8275,11500.0
2006-12-12 13:05:00,114.02,114.04,114.0,114.03,11200.0,93.8358,93.8522,93.8193,93.844,11200.0
2006-12-12 13:10:00,114.03,114.11,114.02,114.11,9000.0,93.844,93.9098,93.8358,93.9098,9000.0
2006-12-12 13:15:00,114.1,114.1,114.06,114.06,9000.0,93.9016,93.9016,93.8687,93.8687,9000.0
2006-12-12 13:20:00,114.05,114.06,114.03,114.04,3500.0,93.8604,93.8687,93.844,93.8522,3500.0
2006-12-12 13:25:00,114.04,114.1,114.03,114.1,12000.0,93.8522,93.9016,93.844,93.9016,12000.0
2006-12-12 13:30:00,114.11,114.2,114.11,114.2,14500.0,93.9098,93.9839,93.9098,93.9839,14500.0
2006-12-12 13:35:00,114.21,114.28,114.14,114.15,8500.0,93.9921,94.0497,93.9345,93.9427,8500.0
2006-12-12 13:40:00,114.16,114.32,114.16,114.32,9700.0,93.951,94.0826,93.951,94.0826,9700.0
2006-12-12 13:45:00,114.3,114.35,114.29,114.3,11600.0,94.0662,94.1073,94.058,94.0662,11600.0
2006-12-12 13:50:00,114.3,114.3,114.22,114.23,10700.0,94.0662,94.0662,94.0004,94.0086,10700.0
2006-12-12 13:55:00,114.22,114.24,114.22,114.24,11500.0,94.0004,94.0168,94.0004,94.0168,11500.0
2006-12-12 14:00:00,114.24,114.35,114.23,114.27,18000.0,94.0168,94.1073,94.0086,94.0415,18000.0
2006-12-12 14:05:00,114.26,114.27,114.19,114.21,11700.0,94.0333,94.0415,93.9757,93.9921,11700.0
2006-12-12 14:10:00,114.22,114.39,114.1,114.32,34600.0,94.0004,94.1403,93.9016,94.0826,34600.0
2006-12-12 14:15:00,114.32,114.61,114.24,114.58,58000.0,94.0826,94.3213,94.0168,94.2966,58000.0
2006-12-12 14:20:00,114.58,115.21,114.53,115.09,63400.0,94.2966,94.8151,94.2555,94.7163,63400.0
2006-12-12 14:25:00,115.09,115.14,114.83,114.85,34500.0,94.7163,94.7575,94.5024,94.5188,34500.0
2006-12-12 14:30:00,114.85,115.18,114.85,115.09,28200.0,94.5188,94.7904,94.5188,94.7163,28200.0
2006-12-12 14:35:00,115.09,115.09,114.79,114.8,40600.0,94.7163,94.7163,94.4694,94.4777,40600.0
2006-12-12 14:40:00,114.8,114.95,114.68,114.69,29800.0,94.4777,94.6011,94.3789,94.3872,29800.0
2006-12-12 14:45:00,114.68,114.68,114.56,114.6,23400.0,94.3789,94.3789,94.2802,94.3131,23400.0
2006-12-12 14:50:00,114.61,114.82,114.61,114.76,22400.0,94.3213,94.4941,94.3213,94.4448,22400.0
2006-12-12 14:55:00,114.76,114.95,114.74,114.85,24900.0,94.4448,94.6011,94.4283,94.5188,24900.0
2006-12-12 15:00:00,114.89,114.97,114.8,114.93,31000.0,94.5517,94.6176,94.4777,94.5847,31000.0
2006-12-12 15:05:00,114.93,115.02,114.85,114.86,23900.0,94.5847,94.6587,94.5188,94.5271,23900.0
2006-12-12 15:10:00,114.85,114.92,114.82,114.82,28600.0,94.5188,94.5764,94.4941,94.4941,28600.0
2006-12-12 15:15:00,114.82,114.86,114.73,114.78,35800.0,94.4941,94.5271,94.4201,94.4612,35800.0
2006-12-12 15:20:00,114.8,114.86,114.73,114.82,36600.0,94.4777,94.5271,94.4201,94.4941,36600.0
2006-12-12 15:25:00,114.82,114.85,114.78,114.82,19500.0,94.4941,94.5188,94.4612,94.4941,19500.0
2006-12-12 15:30:00,114.82,114.87,114.68,114.68,26100.0,94.4941,94.5353,94.3789,94.3789,26100.0
2006-12-12 15:35:00,114.68,114.86,114.68,114.83,36300.0,94.3789,94.5271,94.3789,94.5024,36300.0
2006-12-12 15:40:00,114.83,114.85,114.72,114.74,26600.0,94.5024,94.5188,94.4118,94.4283,26600.0
2006-12-12 15:45:00,114.73,114.77,114.7,114.74,36400.0,94.4201,94.453,94.3954,94.4283,36400.0
2006-12-12 15:50:00,114.74,114.76,114.65,114.73,48300.0,94.4283,94.4448,94.3542,94.4201,48300.0
2006-12-12 15:55:00,114.73,114.75,114.69,114.71,50800.0,94.4201,94.4365,94.3872,94.4036,50800.0
2006-12-13 09:30:00,115.4,115.4,115.0,115.27,58200.0,94.9715,94.9715,94.6423,94.8645,58200.0
2006-12-13 09:35:00,115.27,115.28,115.1,115.25,15800.0,94.8645,94.8727,94.7246,94.848,15800.0
2006-12-13 09:40:00,115.22,115.29,115.07,115.29,24300.0,94.8233,94.8809,94.6999,94.8809,24300.0
2006-12-13 09:45:00,115.23,115.3,114.82,114.9,28900.0,94.8316,94.8892,94.4941,94.56,28900.0
2006-12-13 09:50:00,114.9,114.9,114.81,114.88,17300.0,94.56,94.56,94.4859,94.5435,17300.0
2006-12-13 09:55:00,114.89,114.89,114.44,114.5,29600.0,94.5517,94.5517,94.1814,94.2308,29600.0
2006-12-13 10:00:00,114.48,114.49,114.32,114.35,18000.0,94.2143,94.2226,94.0826,94.1073,18000.0
2006-12-13 10:05:00,114.31,114.34,114.09,114.13,31100.0,94.0744,94.0991,93.8934,93.9263,31100.0
2006-12-13 10:10:00,114.13,114.4,114.07,114.34,25100.0,93.9263,94.1485,93.8769,94.0991,25100.0
2006-12-13 10:15:00,114.36,114.58,114.31,114.41,20000.0,94.1156,94.2966,94.0744,94.1567,20000.0
2006-12-13 10:20:00,114.41,114.52,114.41,114.43,20800.0,94.1567,94.2472,94.1567,94.1732,20800.0
2006-12-13 10:25:00,114.43,114.52,114.36,114.45,15100.0,94.1732,94.2472,94.1156,94.1896,15100.0
2006-12-13 10:30:00,114.44,114.44,113.91,113.92,46700.0,94.1814,94.1814,93.7452,93.7535,46700.0
2006-12-13 10:35:00,113.93,114.2,113.88,114.15,29900.0,93.7617,93.9839,93.7205,93.9427,29900.0
2006-12-13 10:40:00,114.12,114.19,114.1,114.13,14800.0,93.9181,93.9757,93.9016,93.9263,14800.0
2006-12-13 10:45:00,114.1,114.13,114.05,114.11,25600.0,93.9016,93.9263,93.8604,93.9098,25600.0
2006-12-13 10:50:00,114.11,114.14,114.07,114.11,20000.0,93.9098,93.9345,93.8769,93.9098,20000.0
2006-12-13 10:55:00,114.11,114.25,114.11,114.2,14400.0,93.9098,94.025,93.9098,93.9839,14400.0
2006-12-13 11:00:00,114.2,114.21,114.06,114.12,19700.0,93.9839,93.9921,93.8687,93.9181,19700.0
2006-12-13 11:05:00,114.11,114.12,113.9,113.91,41700.0,93.9098,93.9181,93.737,93.7452,41700.0
2006-12-13 11:10:00,113.91,113.95,113.65,113.7,47200.0,93.7452,93.7781,93.5313,93.5724,47200.0
2006-12-13 11:15:00,113.68,113.69,113.56,113.57,24800.0,93.5559,93.5642,93.4572,93.4654,24800.0
2006-12-13 11:20:00,113.57,113.57,113.18,113.2,86900.0,93.4654,93.4654,93.1445,93.1609,86900.0
2006-12-13 11:25:00,113.2,113.6,113.1,113.59,83400.0,93.1609,93.4901,93.0786,93.4819,83400.0
2006-12-13 11:30:00,113.59,113.61,113.46,113.49,26900.0,93.4819,93.4983,93.3749,93.3996,26900.0
2006-12-13 11:35:00,113.49,113.53,113.46,113.49,16100.0,93.3996,93.4325,93.3749,93.3996,16100.0
2006-12-13 11:40:00,113.47,113.6,113.45,113.6,26700.0,93.3831,93.4901,93.3667,93.4901,26700.0
2006-12-13 11:45:00,113.61,113.67,113.52,113.56,27500.0,93.4983,93.5477,93.4243,93.4572,27500.0
2006-12-13 11:50:00,113.57,113.68,113.54,113.65,34000.0,93.4654,93.5559,93.4407,93.5313,34000.0
2006-12-13 11:55:00,113.65,113.74,113.58,113.67,24300.0,93.5313,93.6053,93.4736,93.5477,24300.0
2006-12-13 12:00:00,113.67,113.67,113.5,113.5,15300.0,93.5477,93.5477,93.4078,93.4078,15300.0
2006-12-13 12:05:00,113.53,113.54,113.46,113.49,16200.0,93.4325,93.4407,93.3749,93.3996,16200.0
2006-12-13 12:10:00,113.49,113.49,113.39,113.41,10000.0,93.3996,93.3996,93.3173,93.3337,10000.0
2006-12-13 12:15:00,113.41,113.51,113.38,113.5,8800.0,93.3337,93.416,93.3091,93.4078,8800.0
2006-12-13 12:20:00,113.5,113.57,113.44,113.48,14900.0,93.4078,93.4654,93.3584,93.3913,14900.0
2006-12-13 12:25:00,113.48,113.54,113.48,113.53,59700.0,93.3913,93.4407,93.3913,93.4325,59700.0
2006-12-13 12:30:00,113.5,113.54,113.48,113.5,19100.0,93.4078,93.4407,93.3913,93.4078,19100.0
2006-12-13 12:35:00,113.5,113.53,113.47,113.48,25400.0,93.4078,93.4325,93.3831,93.3913,25400.0
2006-12-13 12:40:00,113.48,113.5,113.32,113.38,22900.0,93.3913,93.4078,93.2597,93.3091,22900.0
2006-12-13 12:45:00,113.34,113.4,113.34,113.4,5900.0,93.2761,93.3255,93.2761,93.3255,5900.0
2006-12-13 12:50:00,113.4,113.41,113.38,113.4,7300.0,93.3255,93.3337,93.3091,93.3255,7300.0
2006-12-13 12:55:00,113.38,113.49,113.38,113.42,7700.0,93.3091,93.3996,93.3091,93.342,7700.0
2006-12-13 13:00:00,113.44,113.48,113.4,113.48,4500.0,93.3584,93.3913,93.3255,93.3913,4500.0
2006-12-13 13:05:00,113.49,113.53,113.44,113.51,8900.0,93.3996,93.4325,93.3584,93.416,8900.0
2006-12-13 13:10:00,113.5,113.51,113.49,113.5,6600.0,93.4078,93.416,93.3996,93.4078,6600.0
2006-12-13 13:15:00,113.5,113.51,113.46,113.5,6200.0,93.4078,93.416,93.3749,93.4078,6200.0
2006-12-13 13:20:00,113.5,113.55,113.46,113.47,14000.0,93.4078,93.449,93.3749,93.3831,14000.0
2006-12-13 13:25:00,113.49,113.49,113.25,113.26,26000.0,93.3996,93.3996,93.2021,93.2103,26000.0
2006-12-13 13:30:00,113.27,113.29,113.19,113.19,20000.0,93.2185,93.235,93.1527,93.1527,20000.0
2006-12-13 13:35:00,113.19,113.2,112.96,112.97,48900.0,93.1527,93.1609,92.9634,92.9716,48900.0
2006-12-13 13:40:00,112.96,113.15,112.95,113.09,29400.0,92.9634,93.1198,92.9552,93.0704,29400.0
2006-12-13 13:45:00,113.12,113.12,112.99,113.01,14400.0,93.0951,93.0951,92.9881,93.0045,14400.0
2006-12-13 13:50:00,113.02,113.16,112.99,113.12,12000.0,93.0128,93.128,92.9881,93.0951,12000.0
2006-12-13 13:55:00,113.12,113.24,113.06,113.17,19500.0,93.0951,93.1938,93.0457,93.1362,19500.0
2006-12-13 14:00:00,113.21,113.38,113.17,113.3,19700.0,93.1691,93.3091,93.1362,93.2432,19700.0
2006-12-13 14:05:00,113.26,113.33,113.21,113.27,15200.0,93.2103,93.2679,93.1691,93.2185,15200.0
2006-12-13 14:10:00,113.27,113.33,113.23,113.32,18600.0,93.2185,93.2679,93.1856,93.2597,18600.0
2006-12-13 14:15:00,113.32,113.34,113.25,113.28,24000.0,93.2597,93.2761,93.2021,93.2268,24000.0
2006-12-13 14:20:00,113.27,113.36,113.26,113.35,28600.0,93.2185,93.2926,93.2103,93.2844,28600.0
2006-12-13 14:25:00,113.33,113.38,113.27,113.35,29800.0,93.2679,93.3091,93.2185,93.2844,29800.0
2006-12-13 14:30:00,113.35,113.35,113.25,113.32,30200.0,93.2844,93.2844,93.2021,93.2597,30200.0
2006-12-13 14:35:00,113.32,113.5,113.29,113.46,34800.0,93.2597,93.4078,93.235,93.3749,34800.0
2006-12-13 14:40:00,113.46,113.48,113.35,113.42,23700.0,93.3749,93.3913,93.2844,93.342,23700.0
2006-12-13 14:45:00,113.42,113.47,113.34,113.44,20400.0,93.342,93.3831,93.2761,93.3584,20400.0
2006-12-13 14:50:00,113.44,113.46,113.28,113.34,18300.0,93.3584,93.3749,93.2268,93.2761,18300.0
2006-12-13 14:55:00,113.35,113.42,113.33,113.38,19300.0,93.2844,93.342,93.2679,93.3091,19300.0
2006-12-13 15:00:00,113.36,113.51,113.35,113.5,42300.0,93.2926,93.416,93.2844,93.4078,42300.0
2006-12-13 15:05:00,113.48,113.48,113.4,113.46,33300.0,93.3913,93.3913,93.3255,93.3749,33300.0
2006-12-13 15:10:00,113.46,113.47,113.35,113.47,19800.0,93.3749,93.3831,93.2844,93.3831,19800.0
2006-12-13 15:15:00,113.45,113.46,113.25,113.28,19200.0,93.3667,93.3749,93.2021,93.2268,19200.0
2006-12-13 15:20:00,113.29,113.38,113.25,113.31,23500.0,93.235,93.3091,93.2021,93.2514,23500.0
2006-12-13 15:25:00,113.32,113.42,113.23,113.41,27300.0,93.2597,93.342,93.1856,93.3337,27300.0
2006-12-13 15:30:00,113.42,113.44,113.36,113.44,32100.0,93.342,93.3584,93.2926,93.3584,32100.0
2006-12-13 15:35:00,113.44,113.59,113.42,113.47,63100.0,93.3584,93.4819,93.342,93.3831,63100.0
2006-12-13 15:40:00,113.48,113.48,113.4,113.45,28600.0,93.3913,93.3913,93.3255,93.3667,28600.0
2006-12-13 15:45:00,113.45,113.45,113.25,113.26,43700.0,93.3667,93.3667,93.2021,93.2103,43700.0
2006-12-13 15:50:00,113.25,113.28,113.19,113.25,55800.0,93.2021,93.2268,93.1527,93.2021,55800.0
2006-12-13 15:55:00,113.25,113.31,113.19,113.19,68200.0,93.2021,93.2514,93.1527,93.1527,68200.0
2006-12-14 09:30:00,113.18,113.45,112.94,112.98,38500.0,93.1445,93.3667,92.9469,92.9799,38500.0
2006-12-14 09:35:00,112.98,113.34,112.67,113.3,37400.0,92.9799,93.2761,92.7247,93.2432,37400.0
2006-12-14 09:40:00,113.33,113.7,113.33,113.6,27300.0,93.2679,93.5724,93.2679,93.4901,27300.0
2006-12-14 09:45:00,113.65,113.65,113.5,113.6,27400.0,93.5313,93.5313,93.4078,93.4901,27400.0
2006-12-14 09:50:00,113.57,113.98,113.55,113.98,33100.0,93.4654,93.8028,93.449,93.8028,33100.0
2006-12-14 09:55:00,113.95,114.31,113.7,114.2,48400.0,93.7781,94.0744,93.5724,93.9839,48400.0
2006-12-14 10:00:00,114.25,114.39,114.17,114.39,32200.0,94.025,94.1403,93.9592,94.1403,32200.0
2006-12-14 10:05:00,114.4,114.63,114.25,114.54,47500.0,94.1485,94.3378,94.025,94.2637,47500.0
2006-12-14 10:10:00,114.59,114.59,114.25,114.4,21100.0,94.3049,94.3049,94.025,94.1485,21100.0
2006-12-14 10:15:00,114.4,114.4,114.06,114.18,29100.0,94.1485,94.1485,93.8687,93.9674,29100.0
2006-12-14 10:20:00,114.23,114.23,113.97,114.0,22700.0,94.0086,94.0086,93.7946,93.8193,22700.0
2006-12-14 10:25:00,114.02,114.02,113.66,113.89,32600.0,93.8358,93.8358,93.5395,93.7288,32600.0
2006-12-14 10:30:00,113.89,113.95,113.54,113.79,28300.0,93.7288,93.7781,93.4407,93.6465,28300.0
2006-12-14 10:35:00,113.86,114.25,113.86,114.19,34500.0,93.7041,94.025,93.7041,93.9757,34500.0
2006-12-14 10:40:00,114.19,114.28,114.07,114.22,20000.0,93.9757,94.0497,93.8769,94.0004,20000.0
2006-12-14 10:45:00,114.23,114.3,114.14,114.26,25100.0,94.0086,94.0662,93.9345,94.0333,25100.0
2006-12-14 10:50:00,114.27,114.32,114.14,114.23,7500.0,94.0415,94.0826,93.9345,94.0086,7500.0
2006-12-14 10:55:00,114.23,114.34,114.23,114.34,6700.0,94.0086,94.0991,94.0086,94.0991,6700.0
2006-12-14 11:00:00,114.31,114.4,114.22,114.4,15600.0,94.0744,94.1485,94.0004,94.1485,15600.0
2006-12-14 11:05:00,114.4,114.6,114.35,114.41,18600.0,94.1485,94.3131,94.1073,94.1567,18600.0
2006-12-14 11:10:00,114.41,114.45,114.3,114.36,10500.0,94.1567,94.1896,94.0662,94.1156,10500.0
2006-12-14 11:15:00,114.37,114.43,114.29,114.4,8200.0,94.1238,94.1732,94.058,94.1485,8200.0
2006-12-14 11:20:00,114.37,114.37,114.25,114.3,9400.0,94.1238,94.1238,94.025,94.0662,9400.0
2006-12-14 11:25:00,114.3,114.33,114.21,114.26,6600.0,94.0662,94.0909,93.9921,94.0333,6600.0
2006-12-14 11:30:00,114.23,114.28,114.1,114.25,11600.0,94.0086,94.0497,93.9016,94.025,11600.0
2006-12-14 11:35:00,114.27,114.37,114.25,114.37,11200.0,94.0415,94.1238,94.025,94.1238,11200.0
2006-12-14 11:40:00,114.32,114.36,114.23,114.28,11200.0,94.0826,94.1156,94.0086,94.0497,11200.0
2006-12-14 11:45:00,114.23,114.32,114.23,114.3,10900.0,94.0086,94.0826,94.0086,94.0662,10900.0
2006-12-14 11:50:00,114.3,114.37,114.23,114.32,24300.0,94.0662,94.1238,94.0086,94.0826,24300.0
2006-12-14 11:55:00,114.31,114.38,114.18,114.18,8200.0,94.0744,94.132,93.9674,93.9674,8200.0
2006-12-14 12:00:00,114.18,114.29,114.16,114.23,11200.0,93.9674,94.058,93.951,94.0086,11200.0
2006-12-14 12:05:00,114.23,114.26,114.15,114.22,10900.0,94.0086,94.0333,93.9427,94.0004,10900.0
2006-12-14 12:10:00,114.22,114.31,114.22,114.26,3600.0,94.0004,94.0744,94.0004,94.0333,3600.0
2006-12-14 12:15:00,114.25,114.25,114.14,114.14,6800.0,94.025,94.025,93.9345,93.9345,6800.0
2006-12-14 12:20:00,114.15,114.2,114.14,114.14,9500.0,93.9427,93.9839,93.9345,93.9345,9500.0
2006-12-14 12:25:00,114.15,114.3,114.15,114.3,10700.0,93.9427,94.0662,93.9427,94.0662,10700.0
2006-12-14 12:30:00,114.31,114.45,114.3,114.45,9700.0,94.0744,94.1896,94.0662,94.1896,9700.0
2006-12-14 12:35:00,114.5,114.57,114.48,114.54,14800.0,94.2308,94.2884,94.2143,94.2637,14800.0
2006-12-14 12:40:00,114.53,114.53,114.43,114.44,11000.0,94.2555,94.2555,94.1732,94.1814,11000.0
2006-12-14 12:45:00,114.44,114.53,114.44,114.49,13100.0,94.1814,94.2555,94.1814,94.2226,13100.0
2006-12-14 12:50:00,114.49,114.54,114.47,114.53,8000.0,94.2226,94.2637,94.2061,94.2555,8000.0
2006-12-14 12:55:00,114.53,114.75,114.53,114.69,17100.0,94.2555,94.4365,94.2555,94.3872,17100.0
2006-12-14 13:00:00,114.66,114.74,114.62,114.72,8500.0,94.3625,94.4283,94.3295,94.4118,8500.0
2006-12-14 13:05:00,114.73,114.84,114.72,114.83,12800.0,94.4201,94.5106,94.4118,94.5024,12800.0
2006-12-14 13:10:00,114.81,114.9,114.78,114.83,21100.0,94.4859,94.56,94.4612,94.5024,21100.0
2006-12-14 13:15:00,114.87,114.87,114.75,114.85,8800.0,94.5353,94.5353,94.4365,94.5188,8800.0
2006-12-14 13:20:00,114.84,114.89,114.79,114.88,11100.0,94.5106,94.5517,94.4694,94.5435,11100.0
2006-12-14 13:25:00,114.88,114.88,114.75,114.83,11800.0,94.5435,94.5435,94.4365,94.5024,11800.0
2006-12-14 13:30:00,114.83,114.91,114.79,114.87,19300.0,94.5024,94.5682,94.4694,94.5353,19300.0
2006-12-14 13:35:00,114.86,115.02,114.83,114.86,30000.0,94.5271,94.6587,94.5024,94.5271,30000.0
2006-12-14 13:40:00,114.87,114.88,114.73,114.73,10800.0,94.5353,94.5435,94.4201,94.4201,10800.0
2006-12-14 13:45:00,114.74,114.82,114.73,114.78,8800.0,94.4283,94.4941,94.4201,94.4612,8800.0
2006-12-14 13:50:00,114.8,114.9,114.78,114.81,10500.0,94.4777,94.56,94.4612,94.4859,10500.0
2006-12-14 13:55:00,114.84,114.86,114.75,114.75,7200.0,94.5106,94.5271,94.4365,94.4365,7200.0
2006-12-14 14:00:00,114.75,114.9,114.7,114.81,20700.0,94.4365,94.56,94.3954,94.4859,20700.0
2006-12-14 14:05:00,114.78,114.8,114.61,114.61,12500.0,94.4612,94.4777,94.3213,94.3213,12500.0
2006-12-14 14:10:00,114.61,114.63,114.56,114.62,21400.0,94.3213,94.3378,94.2802,94.3295,21400.0
2006-12-14 14:15:00,114.61,114.67,114.6,114.61,7700.0,94.3213,94.3707,94.3131,94.3213,7700.0
2006-12-14 14:20:00,114.61,114.68,114.58,114.62,22100.0,94.3213,94.3789,94.2966,94.3295,22100.0
2006-12-14 14:25:00,114.61,114.65,114.52,114.52,14700.0,94.3213,94.3542,94.2472,94.2472,14700.0
2006-12-14 14:30:00,114.51,114.8,114.5,114.8,12600.0,94.239,94.4777,94.2308,94.4777,12600.0
2006-12-14 14:35:00,114.85,114.88,114.73,114.77,17000.0,94.5188,94.5435,94.4201,94.453,17000.0
2006-12-14 14:40:00,114.77,114.89,114.74,114.87,14400.0,94.453,94.5517,94.4283,94.5353,14400.0
2006-12-14 14:45:00,114.88,114.9,114.74,114.74,10200.0,94.5435,94.56,94.4283,94.4283,10200.0
2006-12-14 14:50:00,114.74,114.74,114.64,114.64,8100.0,94.4283,94.4283,94.346,94.346,8100.0
2006-12-14 14:55:00,114.64,114.67,114.62,114.64,7400.0,94.346,94.3707,94.3295,94.346,7400.0
2006-12-14 15:00:00,114.64,114.65,114.51,114.62,18700.0,94.346,94.3542,94.239,94.3295,18700.0
2006-12-14 15:05:00,114.6,114.61,114.59,114.59,9100.0,94.3131,94.3213,94.3049,94.3049,9100.0
2006-12-14 15:10:00,114.6,114.61,114.5,114.57,12400.0,94.3131,94.3213,94.2308,94.2884,12400.0
2006-12-14 15:15:00,114.6,114.7,114.6,114.7,6200.0,94.3131,94.3954,94.3131,94.3954,6200.0
2006-12-14 15:20:00,114.7,114.79,114.67,114.77,13400.0,94.3954,94.4694,94.3707,94.453,13400.0
2006-12-14 15:25:00,114.78,114.86,114.77,114.85,16000.0,94.4612,94.5271,94.453,94.5188,16000.0
2006-12-14 15:30:00,114.85,114.93,114.84,114.89,28900.0,94.5188,94.5847,94.5106,94.5517,28900.0
2006-12-14 15:35:00,114.88,114.96,114.87,114.94,21600.0,94.5435,94.6094,94.5353,94.5929,21600.0
2006-12-14 15:40:00,114.93,115.1,114.93,115.1,31800.0,94.5847,94.7246,94.5847,94.7246,31800.0
2006-12-14 15:45:00,115.09,115.22,115.09,115.22,49800.0,94.7163,94.8233,94.7163,94.8233,49800.0
2006-12-14 15:50:00,115.22,115.22,115.1,115.1,43500.0,94.8233,94.8233,94.7246,94.7246,43500.0
2006-12-14 15:55:00,115.1,115.11,114.89,114.91,37600.0,94.7246,94.7328,94.5517,94.5682,37600.0
2006-12-15 09:30:00,115.2,115.6,115.14,115.58,397500.0,94.8069,95.1361,94.7575,95.1196,397500.0
2006-12-15 09:35:00,115.59,115.79,115.54,115.68,99700.0,95.1278,95.2924,95.0867,95.2019,99700.0
2006-12-15 09:40:00,115.68,115.9,115.68,115.89,57000.0,95.2019,95.383,95.2019,95.3747,57000.0
2006-12-15 09:45:00,115.87,115.94,115.5,115.6,47500.0,95.3583,95.4159,95.0538,95.1361,47500.0
2006-12-15 09:50:00,115.59,115.59,115.01,115.05,116700.0,95.1278,95.1278,94.6505,94.6834,116700.0
2006-12-15 09:55:00,115.08,115.96,115.01,115.71,56500.0,94.7081,95.4323,94.6505,95.2266,56500.0
2006-12-15 10:00:00,115.71,115.9,115.32,115.45,37500.0,95.2266,95.383,94.9056,95.0126,37500.0
2006-12-15 10:05:00,115.39,115.43,115.22,115.28,18100.0,94.9632,94.9962,94.8233,94.8727,18100.0
2006-12-15 10:10:00,115.29,115.36,115.27,115.3,8700.0,94.8809,94.9385,94.8645,94.8892,8700.0
2006-12-15 10:15:00,115.31,115.38,115.31,115.38,8200.0,94.8974,94.955,94.8974,94.955,8200.0
2006-12-15 10:20:00,115.38,115.46,115.36,115.44,9200.0,94.955,95.0208,94.9385,95.0044,9200.0
2006-12-15 10:25:00,115.42,115.59,115.41,115.53,15200.0,94.9879,95.1278,94.9797,95.0785,15200.0
2006-12-15 10:30:00,115.52,115.53,115.4,115.42,14100.0,95.0702,95.0785,94.9715,94.9879,14100.0
2006-12-15 10:35:00,115.41,115.46,115.4,115.4,12000.0,94.9797,95.0208,94.9715,94.9715,12000.0
2006-12-15 10:40:00,115.41,115.43,115.35,115.4,19900.0,94.9797,94.9962,94.9303,94.9715,19900.0
2006-12-15 10:45:00,115.42,115.44,115.26,115.26,12300.0,94.9879,95.0044,94.8562,94.8562,12300.0
2006-12-15 10:50:00,115.23,115.3,115.23,115.23,6900.0,94.8316,94.8892,94.8316,94.8316,6900.0
2006-12-15 10:55:00,115.24,115.39,115.24,115.35,4500.0,94.8398,94.9632,94.8398,94.9303,4500.0
2006-12-15 11:00:00,115.37,115.48,115.36,115.45,9000.0,94.9468,95.0373,94.9385,95.0126,9000.0
2006-12-15 11:05:00,115.45,115.45,115.3,115.35,12100.0,95.0126,95.0126,94.8892,94.9303,12100.0
2006-12-15 11:10:00,115.36,115.36,115.26,115.31,13700.0,94.9385,94.9385,94.8562,94.8974,13700.0
2006-12-15 11:15:00,115.28,115.29,115.21,115.25,8400.0,94.8727,94.8809,94.8151,94.848,8400.0
2006-12-15 11:20:00,115.24,115.29,115.24,115.29,6300.0,94.8398,94.8809,94.8398,94.8809,6300.0
2006-12-15 11:25:00,115.27,115.27,115.06,115.07,15600.0,94.8645,94.8645,94.6917,94.6999,15600.0
2006-12-15 11:30:00,115.07,115.13,115.01,115.09,10800.0,94.6999,94.7493,94.6505,94.7163,10800.0
2006-12-15 11:35:00,115.1,115.21,115.1,115.2,5000.0,94.7246,94.8151,94.7246,94.8069,5000.0
2006-12-15 11:40:00,115.21,115.27,115.19,115.24,2900.0,94.8151,94.8645,94.7986,94.8398,2900.0
2006-12-15 11:45:00,115.21,115.31,115.19,115.31,7600.0,94.8151,94.8974,94.7986,94.8974,7600.0
2006-12-15 11:50:00,115.31,115.35,115.16,115.24,14400.0,94.8974,94.9303,94.7739,94.8398,14400.0
2006-12-15 11:55:00,115.27,115.27,115.15,115.24,14100.0,94.8645,94.8645,94.7657,94.8398,14100.0
2006-12-15 12:00:00,115.23,115.3,115.15,115.29,9100.0,94.8316,94.8892,94.7657,94.8809,9100.0
2006-12-15 12:05:00,115.3,115.31,115.21,115.21,7600.0,94.8892,94.8974,94.8151,94.8151,7600.0
2006-12-15 12:10:00,115.22,115.34,115.22,115.29,13600.0,94.8233,94.9221,94.8233,94.8809,13600.0
2006-12-15 12:15:00,115.32,115.36,115.31,115.33,11300.0,94.9056,94.9385,94.8974,94.9139,11300.0
2006-12-15 12:20:00,115.33,115.39,115.24,115.24,31900.0,94.9139,94.9632,94.8398,94.8398,31900.0
2006-12-15 12:25:00,115.25,115.37,115.19,115.36,16500.0,94.848,94.9468,94.7986,94.9385,16500.0
2006-12-15 12:30:00,115.36,115.39,115.28,115.28,11300.0,94.9385,94.9632,94.8727,94.8727,11300.0
2006-12-15 12:35:00,115.29,115.42,115.28,115.42,8300.0,94.8809,94.9879,94.8727,94.9879,8300.0
2006-12-15 12:40:00,115.42,115.5,115.42,115.5,11400.0,94.9879,95.0538,94.9879,95.0538,11400.0
2006-12-15 12:45:00,115.49,115.49,115.45,115.46,7300.0,95.0455,95.0455,95.0126,95.0208,7300.0
2006-12-15 12:50:00,115.41,115.43,115.34,115.34,6500.0,94.9797,94.9962,94.9221,94.9221,6500.0
2006-12-15 12:55:00,115.3,115.31,115.15,115.15,3600.0,94.8892,94.8974,94.7657,94.7657,3600.0
2006-12-15 13:00:00,115.17,115.21,115.16,115.2,7700.0,94.7822,94.8151,94.7739,94.8069,7700.0
2006-12-15 13:05:00,115.19,115.19,115.16,115.16,4100.0,94.7986,94.7986,94.7739,94.7739,4100.0
2006-12-15 13:10:00,115.12,115.13,115.03,115.05,6000.0,94.741,94.7493,94.667,94.6834,6000.0
2006-12-15 13:15:00,115.05,115.06,115.01,115.04,13200.0,94.6834,94.6917,94.6505,94.6752,13200.0
2006-12-15 13:20:00,115.04,115.18,115.03,115.18,12900.0,94.6752,94.7904,94.667,94.7904,12900.0
2006-12-15 13:25:00,115.17,115.17,115.03,115.03,4800.0,94.7822,94.7822,94.667,94.667,4800.0
2006-12-15 13:30:00,115.02,115.13,115.0,115.01,13300.0,94.6587,94.7493,94.6423,94.6505,13300.0
2006-12-15 13:35:00,115.01,115.04,114.75,114.81,23300.0,94.6505,94.6752,94.4365,94.4859,23300.0
2006-12-15 13:40:00,114.81,114.91,114.79,114.81,11100.0,94.4859,94.5682,94.4694,94.4859,11100.0
2006-12-15 13:45:00,114.83,114.9,114.83,114.89,4900.0,94.5024,94.56,94.5024,94.5517,4900.0
2006-12-15 13:50:00,114.91,114.93,114.87,114.91,10200.0,94.5682,94.5847,94.5353,94.5682,10200.0
2006-12-15 13:55:00,114.91,115.06,114.91,115.05,10100.0,94.5682,94.6917,94.5682,94.6834,10100.0
2006-12-15 14:00:00,115.05,115.19,115.04,115.16,8500.0,94.6834,94.7986,94.6752,94.7739,8500.0
2006-12-15 14:05:00,115.18,115.19,115.1,115.12,5700.0,94.7904,94.7986,94.7246,94.741,5700.0
2006-12-15 14:10:00,115.12,115.12,114.96,115.07,17200.0,94.741,94.741,94.6094,94.6999,17200.0
2006-12-15 14:15:00,115.05,115.05,115.0,115.04,11800.0,94.6834,94.6834,94.6423,94.6752,11800.0
2006-12-15 14:20:00,115.02,115.09,115.0,115.04,24300.0,94.6587,94.7163,94.6423,94.6752,24300.0
2006-12-15 14:25:00,115.05,115.06,114.93,114.96,12700.0,94.6834,94.6917,94.5847,94.6094,12700.0
2006-12-15 14:30:00,114.96,115.01,114.94,114.97,15800.0,94.6094,94.6505,94.5929,94.6176,15800.0
2006-12-15 14:35:00,114.97,114.98,114.91,114.98,7300.0,94.6176,94.6258,94.5682,94.6258,7300.0
2006-12-15 14:40:00,114.98,114.98,114.9,114.9,14800.0,94.6258,94.6258,94.56,94.56,14800.0
2006-12-15 14:45:00,114.88,114.94,114.83,114.84,7300.0,94.5435,94.5929,94.5024,94.5106,7300.0
2006-12-15 14:50:00,114.83,114.84,114.8,114.82,8200.0,94.5024,94.5106,94.4777,94.4941,8200.0
2006-12-15 14:55:00,114.82,114.89,114.8,114.89,13200.0,94.4941,94.5517,94.4777,94.5517,13200.0
2006-12-15 15:00:00,114.89,114.89,114.76,114.78,17200.0,94.5517,94.5517,94.4448,94.4612,17200.0
2006-12-15 15:05:00,114.78,114.91,114.78,114.9,9700.0,94.4612,94.5682,94.4612,94.56,9700.0
2006-12-15 15:10:00,114.89,114.94,114.88,114.94,10600.0,94.5517,94.5929,94.5435,94.5929,10600.0
2006-12-15 15:15:00,114.94,114.97,114.9,114.96,12800.0,94.5929,94.6176,94.56,94.6094,12800.0
2006-12-15 15:20:00,114.96,114.96,114.9,114.93,11600.0,94.6094,94.6094,94.56,94.5847,11600.0
2006-12-15 15:25:00,114.91,114.94,114.9,114.91,13100.0,94.5682,94.5929,94.56,94.5682,13100.0
2006-12-15 15:30:00,114.91,114.97,114.9,114.97,17300.0,94.5682,94.6176,94.56,94.6176,17300.0
2006-12-15 15:35:00,114.98,114.99,114.9,114.91,16600.0,94.6258,94.634,94.56,94.5682,16600.0
2006-12-15 15:40:00,114.91,114.95,114.9,114.93,16100.0,94.5682,94.6011,94.56,94.5847,16100.0
2006-12-15 15:45:00,114.94,114.99,114.91,114.98,18900.0,94.5929,94.634,94.5682,94.6258,18900.0
2006-12-15 15:50:00,114.98,114.98,114.79,114.86,28900.0,94.6258,94.6258,94.4694,94.5271,28900.0
2006-12-15 15:55:00,114.86,114.97,114.84,114.97,46400.0,94.5271,94.6176,94.5106,94.6176,46400.0
2006-12-18 09:30:00,115.0,115.04,114.59,114.63,76100.0,94.6423,94.6752,94.3049,94.3378,76100.0
2006-12-18 09:35:00,114.64,114.72,114.5,114.62,25000.0,94.346,94.4118,94.2308,94.3295,25000.0
2006-12-18 09:40:00,114.63,114.68,114.47,114.54,16300.0,94.3378,94.3789,94.2061,94.2637,16300.0
2006-12-18 09:45:00,114.56,114.62,114.4,114.41,19600.0,94.2802,94.3295,94.1485,94.1567,19600.0
2006-12-18 09:50:00,114.42,114.67,114.4,114.54,21600.0,94.1649,94.3707,94.1485,94.2637,21600.0
2006-12-18 09:55:00,114.56,114.7,114.53,114.63,28600.0,94.2802,94.3954,94.2555,94.3378,28600.0
2006-12-18 10:00:00,114.63,114.85,114.61,114.84,29800.0,94.3378,94.5188,94.3213,94.5106,29800.0
2006-12-18 10:05:00,114.8,114.8,114.71,114.71,21900.0,94.4777,94.4777,94.4036,94.4036,21900.0
2006-12-18 10:10:00,114.72,114.88,114.71,114.86,13600.0,94.4118,94.5435,94.4036,94.5271,13600.0
2006-12-18 10:15:00,114.86,114.96,114.82,114.89,19100.0,94.5271,94.6094,94.4941,94.5517,19100.0
2006-12-18 10:20:00,114.9,114.92,114.81,114.91,15000.0,94.56,94.5764,94.4859,94.5682,15000.0
2006-12-18 10:25:00,114.91,114.94,114.81,114.92,28500.0,94.5682,94.5929,94.4859,94.5764,28500.0
2006-12-18 10:30:00,114.9,114.9,114.8,114.89,16400.0,94.56,94.56,94.4777,94.5517,16400.0
2006-12-18 10:35:00,114.87,114.95,114.87,114.91,19500.0,94.5353,94.6011,94.5353,94.5682,19500.0
2006-12-18 10:40:00,114.91,115.09,114.85,115.0,34500.0,94.5682,94.7163,94.5188,94.6423,34500.0
2006-12-18 10:45:00,114.99,115.16,114.98,115.15,40500.0,94.634,94.7739,94.6258,94.7657,40500.0
2006-12-18 10:50:00,115.18,115.43,115.14,115.43,30200.0,94.7904,94.9962,94.7575,94.9962,30200.0
2006-12-18 10:55:00,115.43,115.55,115.37,115.38,43800.0,94.9962,95.0949,94.9468,94.955,43800.0
2006-12-18 11:00:00,115.36,115.4,115.2,115.23,23400.0,94.9385,94.9715,94.8069,94.8316,23400.0
2006-12-18 11:05:00,115.23,115.35,115.15,115.3,17700.0,94.8316,94.9303,94.7657,94.8892,17700.0
2006-12-18 11:10:00,115.31,115.32,115.2,115.26,14300.0,94.8974,94.9056,94.8069,94.8562,14300.0
2006-12-18 11:15:00,115.25,115.26,115.18,115.23,11800.0,94.848,94.8562,94.7904,94.8316,11800.0
2006-12-18 11:20:00,115.26,115.32,115.23,115.31,12400.0,94.8562,94.9056,94.8316,94.8974,12400.0
2006-12-18 11:25:00,115.31,115.31,115.13,115.16,14900.0,94.8974,94.8974,94.7493,94.7739,14900.0
2006-12-18 11:30:00,115.15,115.27,115.15,115.25,9000.0,94.7657,94.8645,94.7657,94.848,9000.0
2006-12-18 11:35:00,115.25,115.32,115.25,115.3,14700.0,94.848,94.9056,94.848,94.8892,14700.0
2006-12-18 11:40:00,115.3,115.31,115.2,115.2,19800.0,94.8892,94.8974,94.8069,94.8069,19800.0
2006-12-18 11:45:00,115.2,115.21,115.05,115.14,17300.0,94.8069,94.8151,94.6834,94.7575,17300.0
2006-12-18 11:50:00,115.15,115.21,115.09,115.09,20500.0,94.7657,94.8151,94.7163,94.7163,20500.0
2006-12-18 11:55:00,115.09,115.19,115.05,115.1,10900.0,94.7163,94.7986,94.6834,94.7246,10900.0
2006-12-18 12:00:00,115.11,115.13,114.98,115.02,15600.0,94.7328,94.7493,94.6258,94.6587,15600.0
2006-12-18 12:05:00,115.0,115.04,114.82,114.9,14400.0,94.6423,94.6752,94.4941,94.56,14400.0
2006-12-18 12:10:00,114.88,114.94,114.79,114.93,17300.0,94.5435,94.5929,94.4694,94.5847,17300.0
2006-12-18 12:15:00,114.98,114.98,114.88,114.89,12000.0,94.6258,94.6258,94.5435,94.5517,12000.0
2006-12-18 12:20:00,114.89,114.89,114.8,114.8,6700.0,94.5517,94.5517,94.4777,94.4777,6700.0
2006-12-18 12:25:00,114.8,114.98,114.8,114.97,13200.0,94.4777,94.6258,94.4777,94.6176,13200.0
2006-12-18 12:30:00,114.98,115.03,114.96,114.97,10500.0,94.6258,94.667,94.6094,94.6176,10500.0
2006-12-18 12:35:00,114.97,114.97,114.86,114.86,10000.0,94.6176,94.6176,94.5271,94.5271,10000.0
2006-12-18 12:40:00,114.86,114.86,114.69,114.7,14100.0,94.5271,94.5271,94.3872,94.3954,14100.0
2006-12-18 12:45:00,114.71,114.82,114.71,114.76,14100.0,94.4036,94.4941,94.4036,94.4448,14100.0
2006-12-18 12:50:00,114.76,114.82,114.66,114.68,14800.0,94.4448,94.4941,94.3625,94.3789,14800.0
2006-12-18 12:55:00,114.66,114.73,114.6,114.69,18200.0,94.3625,94.4201,94.3131,94.3872,18200.0
2006-12-18 13:00:00,114.69,114.71,114.61,114.68,14600.0,94.3872,94.4036,94.3213,94.3789,14600.0
2006-12-18 13:05:00,114.68,114.7,114.59,114.62,11500.0,94.3789,94.3954,94.3049,94.3295,11500.0
2006-12-18 13:10:00,114.62,114.67,114.59,114.61,8600.0,94.3295,94.3707,94.3049,94.3213,8600.0
2006-12-18 13:15:00,114.58,114.68,114.58,114.68,11500.0,94.2966,94.3789,94.2966,94.3789,11500.0
2006-12-18 13:20:00,114.68,114.76,114.62,114.67,10200.0,94.3789,94.4448,94.3295,94.3707,10200.0
2006-12-18 13:25:00,114.67,114.71,114.66,114.68,4400.0,94.3707,94.4036,94.3625,94.3789,4400.0
2006-12-18 13:30:00,114.67,114.75,114.61,114.75,6600.0,94.3707,94.4365,94.3213,94.4365,6600.0
2006-12-18 13:35:00,114.75,114.8,114.74,114.77,7500.0,94.4365,94.4777,94.4283,94.453,7500.0
2006-12-18 13:40:00,114.78,114.78,114.75,114.76,3900.0,94.4612,94.4612,94.4365,94.4448,3900.0
2006-12-18 13:45:00,114.77,115.02,114.77,114.97,15500.0,94.453,94.6587,94.453,94.6176,15500.0
2006-12-18 13:50:00,114.97,115.06,114.97,115.04,7800.0,94.6176,94.6917,94.6176,94.6752,7800.0
2006-12-18 13:55:00,115.05,115.08,114.99,115.0,9300.0,94.6834,94.7081,94.634,94.6423,9300.0
2006-12-18 14:00:00,115.0,115.24,115.0,115.23,30500.0,94.6423,94.8398,94.6423,94.8316,30500.0
2006-12-18 14:05:00,115.21,115.21,115.07,115.11,13800.0,94.8151,94.8151,94.6999,94.7328,13800.0
2006-12-18 14:10:00,115.12,115.13,115.04,115.12,11300.0,94.741,94.7493,94.6752,94.741,11300.0
2006-12-18 14:15:00,115.12,115.13,115.03,115.08,27300.0,94.741,94.7493,94.667,94.7081,27300.0
2006-12-18 14:20:00,115.07,115.08,115.02,115.08,12000.0,94.6999,94.7081,94.6587,94.7081,12000.0
2006-12-18 14:25:00,115.07,115.07,114.9,114.97,20200.0,94.6999,94.6999,94.56,94.6176,20200.0
2006-12-18 14:30:00,114.97,115.05,114.96,115.0,12400.0,94.6176,94.6834,94.6094,94.6423,12400.0
2006-12-18 14:35:00,115.0,115.08,114.97,115.06,6600.0,94.6423,94.7081,94.6176,94.6917,6600.0
2006-12-18 14:40:00,115.04,115.04,114.83,114.83,17200.0,94.6752,94.6752,94.5024,94.5024,17200.0
2006-12-18 14:45:00,114.86,114.89,114.76,114.83,18500.0,94.5271,94.5517,94.4448,94.5024,18500.0
2006-12-18 14:50:00,114.82,114.9,114.8,114.81,14100.0,94.4941,94.56,94.4777,94.4859,14100.0
2006-12-18 14:55:00,114.81,114.87,114.73,114.79,12700.0,94.4859,94.5353,94.4201,94.4694,12700.0
2006-12-18 15:00:00,114.78,114.82,114.7,114.76,15800.0,94.4612,94.4941,94.3954,94.4448,15800.0
2006-12-18 15:05:00,114.75,114.88,114.7,114.86,14300.0,94.4365,94.5435,94.3954,94.5271,14300.0
2006-12-18 15:10:00,114.85,114.92,114.79,114.91,8500.0,94.5188,94.5764,94.4694,94.5682,8500.0
2006-12-18 15:15:00,114.9,114.91,114.76,114.85,17100.0,94.56,94.5682,94.4448,94.5188,17100.0
2006-12-18 15:20:00,114.83,114.92,114.82,114.88,17700.0,94.5024,94.5764,94.4941,94.5435,17700.0
2006-12-18 15:25:00,114.87,114.99,114.86,114.95,25600.0,94.5353,94.634,94.5271,94.6011,25600.0
2006-12-18 15:30:00,114.98,115.12,114.97,115.04,23500.0,94.6258,94.741,94.6176,94.6752,23500.0
2006-12-18 15:35:00,115.04,115.12,115.04,115.09,31600.0,94.6752,94.741,94.6752,94.7163,31600.0
2006-12-18 15:40:00,115.09,115.2,115.02,115.03,20400.0,94.7163,94.8069,94.6587,94.667,20400.0
2006-12-18 15:45:00,115.02,115.04,114.97,115.02,17500.0,94.6587,94.6752,94.6176,94.6587,17500.0
2006-12-18 15:50:00,115.02,115.05,114.99,115.03,27400.0,94.6587,94.6834,94.634,94.667,27400.0
2006-12-18 15:55:00,115.03,115.05,115.01,115.01,25700.0,94.667,94.6834,94.6505,94.6505,25700.0
2006-12-19 09:30:00,114.99,114.99,114.55,114.58,26100.0,94.634,94.634,94.2719,94.2966,26100.0
2006-12-19 09:35:00,114.61,114.62,114.4,114.45,26400.0,94.3213,94.3295,94.1485,94.1896,26400.0
2006-12-19 09:40:00,114.46,114.58,114.42,114.49,26800.0,94.1979,94.2966,94.1649,94.2226,26800.0
2006-12-19 09:45:00,114.5,114.67,114.48,114.58,13300.0,94.2308,94.3707,94.2143,94.2966,13300.0
2006-12-19 09:50:00,114.59,114.64,114.56,114.64,16900.0,94.3049,94.346,94.2802,94.346,16900.0
2006-12-19 09:55:00,114.63,115.0,114.63,114.9,18900.0,94.3378,94.6423,94.3378,94.56,18900.0
2006-12-19 10:00:00,114.9,114.94,114.82,114.92,10000.0,94.56,94.5929,94.4941,94.5764,10000.0
2006-12-19 10:05:00,114.93,114.97,114.79,114.85,13000.0,94.5847,94.6176,94.4694,94.5188,13000.0
2006-12-19 10:10:00,114.84,114.94,114.68,114.69,32400.0,94.5106,94.5929,94.3789,94.3872,32400.0
2006-12-19 10:15:00,114.69,114.83,114.51,114.52,33000.0,94.3872,94.5024,94.239,94.2472,33000.0
2006-12-19 10:20:00,114.55,114.79,114.5,114.71,20800.0,94.2719,94.4694,94.2308,94.4036,20800.0
2006-12-19 10:25:00,114.68,114.68,114.44,114.5,23200.0,94.3789,94.3789,94.1814,94.2308,23200.0
2006-12-19 10:30:00,114.56,114.56,114.45,114.51,12500.0,94.2802,94.2802,94.1896,94.239,12500.0
2006-12-19 10:35:00,114.53,114.64,114.5,114.57,9100.0,94.2555,94.346,94.2308,94.2884,9100.0
2006-12-19 10:40:00,114.58,114.58,114.31,114.38,50200.0,94.2966,94.2966,94.0744,94.132,50200.0
2006-12-19 10:45:00,114.36,114.53,114.25,114.29,34500.0,94.1156,94.2555,94.025,94.058,34500.0
2006-12-19 10:50:00,114.29,114.3,114.22,114.25,24900.0,94.058,94.0662,94.0004,94.025,24900.0
2006-12-19 10:55:00,114.24,114.34,114.24,114.25,32200.0,94.0168,94.0991,94.0168,94.025,32200.0
2006-12-19 11:00:00,114.25,114.35,114.21,114.28,31800.0,94.025,94.1073,93.9921,94.0497,31800.0
2006-12-19 11:05:00,114.27,114.31,114.1,114.15,22600.0,94.0415,94.0744,93.9016,93.9427,22600.0
2006-12-19 11:10:00,114.15,114.26,114.08,114.1,17900.0,93.9427,94.0333,93.8851,93.9016,17900.0
2006-12-19 11:15:00,114.1,114.13,114.03,114.04,13300.0,93.9016,93.9263,93.844,93.8522,13300.0
2006-12-19 11:20:00,114.04,114.1,114.02,114.06,12500.0,93.8522,93.9016,93.8358,93.8687,12500.0
2006-12-19 11:25:00,114.04,114.06,114.01,114.04,13000.0,93.8522,93.8687,93.8275,93.8522,13000.0
2006-12-19 11:30:00,114.02,114.04,113.93,113.95,103100.0,93.8358,93.8522,93.7617,93.7781,103100.0
2006-12-19 11:35:00,113.96,113.96,113.6,113.67,34900.0,93.7864,93.7864,93.4901,93.5477,34900.0
2006-12-19 11:40:00,113.67,113.72,113.57,113.66,32700.0,93.5477,93.5889,93.4654,93.5395,32700.0
2006-12-19 11:45:00,113.67,113.7,113.55,113.6,17400.0,93.5477,93.5724,93.449,93.4901,17400.0
2006-12-19 11:50:00,113.6,113.63,113.47,113.5,22200.0,93.4901,93.5148,93.3831,93.4078,22200.0
2006-12-19 11:55:00,113.5,113.6,113.43,113.58,16400.0,93.4078,93.4901,93.3502,93.4736,16400.0
2006-12-19 12:00:00,113.58,113.76,113.57,113.76,28100.0,93.4736,93.6218,93.4654,93.6218,28100.0
2006-12-19 12:05:00,113.72,113.81,113.58,113.58,24800.0,93.5889,93.6629,93.4736,93.4736,24800.0
2006-12-19 12:10:00,113.59,113.69,113.52,113.54,24400.0,93.4819,93.5642,93.4243,93.4407,24400.0
2006-12-19 12:15:00,113.55,113.55,113.41,113.41,22900.0,93.449,93.449,93.3337,93.3337,22900.0
2006-12-19 12:20:00,113.4,113.47,113.36,113.43,18500.0,93.3255,93.3831,93.2926,93.3502,18500.0
2006-12-19 12:25:00,113.43,113.51,113.41,113.49,8500.0,93.3502,93.416,93.3337,93.3996,8500.0
2006-12-19 12:30:00,113.48,113.72,113.48,113.64,17800.0,93.3913,93.5889,93.3913,93.523,17800.0
2006-12-19 12:35:00,113.64,113.67,113.56,113.57,12900.0,93.523,93.5477,93.4572,93.4654,12900.0
2006-12-19 12:40:00,113.56,113.58,113.45,113.46,28900.0,93.4572,93.4736,93.3667,93.3749,28900.0
2006-12-19 12:45:00,113.49,113.55,113.49,113.49,14800.0,93.3996,93.449,93.3996,93.3996,14800.0
2006-12-19 12:50:00,113.5,113.6,113.47,113.55,45200.0,93.4078,93.4901,93.3831,93.449,45200.0
2006-12-19 12:55:00,113.55,113.57,113.3,113.33,30100.0,93.449,93.4654,93.2432,93.2679,30100.0
2006-12-19 13:00:00,113.32,113.4,113.29,113.4,23400.0,93.2597,93.3255,93.235,93.3255,23400.0
2006-12-19 13:05:00,113.36,113.4,113.19,113.19,21200.0,93.2926,93.3255,93.1527,93.1527,21200.0
2006-12-19 13:10:00,113.17,113.31,113.15,113.18,25600.0,93.1362,93.2514,93.1198,93.1445,25600.0
2006-12-19 13:15:00,113.23,113.23,113.08,113.11,41400.0,93.1856,93.1856,93.0622,93.0868,41400.0
2006-12-19 13:20:00,113.1,113.1,113.0,113.06,27300.0,93.0786,93.0786,92.9963,93.0457,27300.0
2006-12-19 13:25:00,113.05,113.41,113.03,113.34,46800.0,93.0375,93.3337,93.021,93.2761,46800.0
2006-12-19 13:30:00,113.35,113.42,113.31,113.41,10500.0,93.2844,93.342,93.2514,93.3337,10500.0
2006-12-19 13:35:00,113.4,113.49,113.4,113.47,13300.0,93.3255,93.3996,93.3255,93.3831,13300.0
2006-12-19 13:40:00,113.5,113.8,113.49,113.73,29800.0,93.4078,93.6547,93.3996,93.5971,29800.0
2006-12-19 13:45:00,113.74,113.91,113.71,113.81,45500.0,93.6053,93.7452,93.5806,93.6629,45500.0
2006-12-19 13:50:00,113.83,113.87,113.64,113.64,17700.0,93.6794,93.7123,93.523,93.523,17700.0
2006-12-19 13:55:00,113.62,113.69,113.56,113.67,13200.0,93.5066,93.5642,93.4572,93.5477,13200.0
2006-12-19 14:00:00,113.67,113.83,113.67,113.82,14500.0,93.5477,93.6794,93.5477,93.6712,14500.0
2006-12-19 14:05:00,113.82,114.0,113.78,113.96,46300.0,93.6712,93.8193,93.6382,93.7864,46300.0
2006-12-19 14:10:00,113.97,114.0,113.82,113.87,17500.0,93.7946,93.8193,93.6712,93.7123,17500.0
2006-12-19 14:15:00,113.88,113.9,113.66,113.66,21200.0,93.7205,93.737,93.5395,93.5395,21200.0
2006-12-19 14:20:00,113.68,113.73,113.61,113.64,31600.0,93.5559,93.5971,93.4983,93.523,31600.0
2006-12-19 14:25:00,113.65,113.65,113.56,113.59,16600.0,93.5313,93.5313,93.4572,93.4819,16600.0
2006-12-19 14:30:00,113.59,113.6,113.4,113.5,34600.0,93.4819,93.4901,93.3255,93.4078,34600.0
2006-12-19 14:35:00,113.5,113.5,113.37,113.48,16500.0,93.4078,93.4078,93.3008,93.3913,16500.0
2006-12-19 14:40:00,113.45,113.49,113.33,113.4,40100.0,93.3667,93.3996,93.2679,93.3255,40100.0
2006-12-19 14:45:00,113.4,113.55,113.39,113.51,24200.0,93.3255,93.449,93.3173,93.416,24200.0
2006-12-19 14:50:00,113.51,113.83,113.51,113.76,34100.0,93.416,93.6794,93.416,93.6218,34100.0
2006-12-19 14:55:00,113.8,113.85,113.77,113.82,16800.0,93.6547,93.6959,93.63,93.6712,16800.0
2006-12-19 15:00:00,113.82,113.99,113.81,113.94,32500.0,93.6712,93.8111,93.6629,93.7699,32500.0
2006-12-19 15:05:00,113.95,114.02,113.91,114.0,28700.0,93.7781,93.8358,93.7452,93.8193,28700.0
2006-12-19 15:10:00,113.92,114.21,113.92,113.99,26300.0,93.7535,93.9921,93.7535,93.8111,26300.0
2006-12-19 15:15:00,113.96,113.96,113.78,113.9,19800.0,93.7864,93.7864,93.6382,93.737,19800.0
2006-12-19 15:20:00,113.92,113.92,113.71,113.76,39500.0,93.7535,93.7535,93.5806,93.6218,39500.0
2006-12-19 15:25:00,113.77,113.84,113.71,113.72,18200.0,93.63,93.6876,93.5806,93.5889,18200.0
2006-12-19 15:30:00,113.73,113.73,113.61,113.65,75500.0,93.5971,93.5971,93.4983,93.5313,75500.0
2006-12-19 15:35:00,113.64,113.76,113.6,113.76,46400.0,93.523,93.6218,93.4901,93.6218,46400.0
2006-12-19 15:40:00,113.76,113.99,113.76,113.96,49100.0,93.6218,93.8111,93.6218,93.7864,49100.0
2006-12-19 15:45:00,113.95,113.96,113.8,113.86,67500.0,93.7781,93.7864,93.6547,93.7041,67500.0
2006-12-19 15:50:00,113.86,113.87,113.69,113.84,47800.0,93.7041,93.7123,93.5642,93.6876,47800.0
2006-12-19 15:55:00,113.84,113.91,113.81,113.88,64800.0,93.6876,93.7452,93.6629,93.7205,64800.0
2006-12-20 09:30:00,110.09,110.74,110.01,110.14,230300.0,90.6015,91.1364,90.5356,90.6426,230300.0
2006-12-20 09:35:00,110.14,110.21,109.75,109.8,290000.0,90.6426,90.7002,90.3216,90.3628,290000.0
2006-12-20 09:40:00,109.83,110.14,109.6,109.85,203700.0,90.3875,90.6426,90.1982,90.4039,203700.0
2006-12-20 09:45:00,109.84,110.0,109.76,109.9,115900.0,90.3957,90.5274,90.3299,90.4451,115900.0
2006-12-20 09:50:00,109.92,110.88,109.9,110.7,231200.0,90.4616,91.2516,90.4451,91.1035,231200.0
2006-12-20 09:55:00,110.65,111.57,110.54,111.52,257200.0,91.0623,91.8195,90.9718,91.7783,257200.0
2006-12-20 10:00:00,111.44,111.72,111.32,111.41,220500.0,91.7125,91.9429,91.6137,91.6878,220500.0
2006-12-20 10:05:00,111.44,112.38,111.42,112.03,204700.0,91.7125,92.4861,91.696,92.198,204700.0
2006-12-20 10:10:00,112.04,112.23,111.64,111.96,162300.0,92.2063,92.3626,91.8771,92.1404,162300.0
2006-12-20 10:15:00,111.98,112.05,111.43,111.59,126200.0,92.1569,92.2145,91.7042,91.8359,126200.0
2006-12-20 10:20:00,111.65,111.67,111.37,111.67,95100.0,91.8853,91.9018,91.6549,91.9018,95100.0
2006-12-20 10:25:00,111.6,111.99,111.52,111.64,99900.0,91.8442,92.1651,91.7783,91.8771,99900.0
2006-12-20 10:30:00,111.58,111.7,111.52,111.58,62200.0,91.8277,91.9265,91.7783,91.8277,62200.0
2006-12-20 10:35:00,111.61,111.86,111.61,111.86,54200.0,91.8524,92.0581,91.8524,92.0581,54200.0
2006-12-20 10:40:00,111.88,112.19,111.83,111.89,89400.0,92.0746,92.3297,92.0334,92.0828,89400.0
2006-12-20 10:45:00,111.87,111.89,111.53,111.76,49600.0,92.0664,92.0828,91.7865,91.9758,49600.0
2006-12-20 10:50:00,111.76,111.76,111.5,111.56,20600.0,91.9758,91.9758,91.7619,91.8112,20600.0
2006-12-20 10:55:00,111.55,111.57,111.22,111.26,31400.0,91.803,91.8195,91.5314,91.5643,31400.0
2006-12-20 11:00:00,111.26,111.43,111.16,111.23,56500.0,91.5643,91.7042,91.482,91.5397,56500.0
2006-12-20 11:05:00,111.24,111.59,111.23,111.53,27500.0,91.5479,91.8359,91.5397,91.7865,27500.0
2006-12-20 11:10:00,111.52,111.57,111.43,111.51,26800.0,91.7783,91.8195,91.7042,91.7701,26800.0
2006-12-20 11:15:00,111.53,111.55,111.34,111.47,32600.0,91.7865,91.803,91.6302,91.7372,32600.0
2006-12-20 11:20:00,111.47,111.48,111.35,111.42,30600.0,91.7372,91.7454,91.6384,91.696,30600.0
2006-12-20 11:25:00,111.42,111.91,111.42,111.88,35300.0,91.696,92.0993,91.696,92.0746,35300.0
2006-12-20 11:30:00,111.89,112.0,111.83,111.84,50200.0,92.0828,92.1733,92.0334,92.0417,50200.0
2006-12-20 11:35:00,111.85,111.85,111.62,111.65,38000.0,92.0499,92.0499,91.8606,91.8853,38000.0
2006-12-20 11:40:00,111.65,111.66,111.38,111.51,24400.0,91.8853,91.8935,91.6631,91.7701,24400.0
2006-12-20 11:45:00,111.53,111.6,111.42,111.59,19700.0,91.7865,91.8442,91.696,91.8359,19700.0
2006-12-20 11:50:00,111.59,111.68,111.55,111.59,13500.0,91.8359,91.91,91.803,91.8359,13500.0
2006-12-20 11:55:00,111.59,111.63,111.36,111.38,23300.0,91.8359,91.8688,91.6466,91.6631,23300.0
2006-12-20 12:00:00,111.38,111.49,111.36,111.45,14100.0,91.6631,91.7536,91.6466,91.7207,14100.0
2006-12-20 12:05:00,111.41,111.55,111.41,111.43,16000.0,91.6878,91.803,91.6878,91.7042,16000.0
2006-12-20 12:10:00,111.46,111.47,111.33,111.38,26400.0,91.7289,91.7372,91.6219,91.6631,26400.0
2006-12-20 12:15:00,111.39,111.46,111.38,111.46,12500.0,91.6713,91.7289,91.6631,91.7289,12500.0
2006-12-20 12:20:00,111.46,111.61,111.43,111.47,17500.0,91.7289,91.8524,91.7042,91.7372,17500.0
2006-12-20 12:25:00,111.47,111.56,111.45,111.46,11800.0,91.7372,91.8112,91.7207,91.7289,11800.0
2006-12-20 12:30:00,111.46,111.59,111.39,111.42,28400.0,91.7289,91.8359,91.6713,91.696,28400.0
2006-12-20 12:35:00,111.42,111.44,111.35,111.4,32200.0,91.696,91.7125,91.6384,91.6796,32200.0
2006-12-20 12:40:00,111.4,111.53,111.32,111.39,46500.0,91.6796,91.7865,91.6137,91.6713,46500.0
2006-12-20 12:45:00,111.4,111.48,111.39,111.45,10800.0,91.6796,91.7454,91.6713,91.7207,10800.0
2006-12-20 12:50:00,111.45,111.48,111.44,111.45,5800.0,91.7207,91.7454,91.7125,91.7207,5800.0
2006-12-20 12:55:00,111.45,111.51,111.44,111.5,13900.0,91.7207,91.7701,91.7125,91.7619,13900.0
2006-12-20 13:00:00,111.52,111.64,111.46,111.59,29700.0,91.7783,91.8771,91.7289,91.8359,29700.0
2006-12-20 13:05:00,111.59,111.62,111.39,111.39,36800.0,91.8359,91.8606,91.6713,91.6713,36800.0
2006-12-20 13:10:00,111.39,111.56,111.39,111.45,50200.0,91.6713,91.8112,91.6713,91.7207,50200.0
2006-12-20 13:15:00,111.43,111.5,111.38,111.39,21400.0,91.7042,91.7619,91.6631,91.6713,21400.0
2006-12-20 13:20:00,111.39,111.45,111.34,111.39,24000.0,91.6713,91.7207,91.6302,91.6713,24000.0
2006-12-20 13:25:00,111.36,111.56,111.35,111.5,38300.0,91.6466,91.8112,91.6384,91.7619,38300.0
2006-12-20 13:30:00,111.5,111.55,111.38,111.46,36100.0,91.7619,91.803,91.6631,91.7289,36100.0
2006-12-20 13:35:00,111.49,111.51,111.3,111.39,60100.0,91.7536,91.7701,91.5973,91.6713,60100.0
2006-12-20 13:40:00,111.36,111.46,111.29,111.34,42600.0,91.6466,91.7289,91.589,91.6302,42600.0
2006-12-20 13:45:00,111.34,111.38,111.28,111.36,40300.0,91.6302,91.6631,91.5808,91.6466,40300.0
2006-12-20 13:50:00,111.33,111.45,111.32,111.43,20800.0,91.6219,91.7207,91.6137,91.7042,20800.0
2006-12-20 13:55:00,111.43,111.47,111.39,111.42,27300.0,91.7042,91.7372,91.6713,91.696,27300.0
2006-12-20 14:00:00,111.43,111.51,111.42,111.5,34100.0,91.7042,91.7701,91.696,91.7619,34100.0
2006-12-20 14:05:00,111.54,111.54,111.43,111.51,33900.0,91.7948,91.7948,91.7042,91.7701,33900.0
2006-12-20 14:10:00,111.48,111.48,111.29,111.33,24200.0,91.7454,91.7454,91.589,91.6219,24200.0
2006-12-20 14:15:00,111.33,111.37,111.14,111.26,41800.0,91.6219,91.6549,91.4656,91.5643,41800.0
2006-12-20 14:20:00,111.26,111.38,111.22,111.37,34800.0,91.5643,91.6631,91.5314,91.6549,34800.0
2006-12-20 14:25:00,111.33,111.34,111.22,111.28,15900.0,91.6219,91.6302,91.5314,91.5808,15900.0
2006-12-20 14:30:00,111.26,111.35,111.19,111.33,31300.0,91.5643,91.6384,91.5067,91.6219,31300.0
2006-12-20 14:35:00,111.35,111.54,111.35,111.43,35200.0,91.6384,91.7948,91.6384,91.7042,35200.0
2006-12-20 14:40:00,111.43,111.56,111.38,111.4,31100.0,91.7042,91.8112,91.6631,91.6796,31100.0
2006-12-20 14:45:00,111.39,111.52,111.39,111.52,8300.0,91.6713,91.7783,91.6713,91.7783,8300.0
2006-12-20 14:50:00,111.51,111.6,111.47,111.57,16200.0,91.7701,91.8442,91.7372,91.8195,16200.0
2006-12-20 14:55:00,111.57,111.78,111.57,111.7,26400.0,91.8195,91.9923,91.8195,91.9265,26400.0
2006-12-20 15:00:00,111.7,111.72,111.61,111.68,30400.0,91.9265,91.9429,91.8524,91.91,30400.0
2006-12-20 15:05:00,111.68,111.85,111.65,111.85,26000.0,91.91,92.0499,91.8853,92.0499,26000.0
2006-12-20 15:10:00,111.87,111.91,111.77,111.91,31800.0,92.0664,92.0993,91.9841,92.0993,31800.0
2006-12-20 15:15:00,111.91,111.94,111.77,111.81,27500.0,92.0993,92.124,91.9841,92.017,27500.0
2006-12-20 15:20:00,111.81,111.9,111.81,111.85,18800.0,92.017,92.091,92.017,92.0499,18800.0
2006-12-20 15:25:00,111.84,112.0,111.83,111.96,21500.0,92.0417,92.1733,92.0334,92.1404,21500.0
2006-12-20 15:30:00,111.96,112.02,111.93,112.01,47500.0,92.1404,92.1898,92.1157,92.1816,47500.0
2006-12-20 15:35:00,112.02,112.25,111.96,112.23,67100.0,92.1898,92.3791,92.1404,92.3626,67100.0
2006-12-20 15:40:00,112.24,112.25,111.87,111.98,76000.0,92.3709,92.3791,92.0664,92.1569,76000.0
2006-12-20 15:45:00,111.96,111.98,111.67,111.73,184000.0,92.1404,92.1569,91.9018,91.9511,184000.0
2006-12-20 15:50:00,111.72,111.8,111.63,111.65,92000.0,91.9429,92.0087,91.8688,91.8853,92000.0
2006-12-20 15:55:00,111.65,111.85,111.61,111.79,157900.0,91.8853,92.0499,91.8524,92.0005,157900.0
2006-12-21 09:30:00,112.0,112.2,111.79,111.8,74100.0,92.1733,92.3379,92.0005,92.0087,74100.0
2006-12-21 09:35:00,111.79,111.79,111.09,111.11,61500.0,92.0005,92.0005,91.4244,91.4409,61500.0
2006-12-21 09:40:00,111.05,111.1,110.94,111.03,127800.0,91.3915,91.4327,91.301,91.3751,127800.0
2006-12-21 09:45:00,111.04,111.3,111.02,111.24,123200.0,91.3833,91.5973,91.3668,91.5479,123200.0
2006-12-21 09:50:00,111.24,111.42,111.13,111.22,54200.0,91.5479,91.696,91.4574,91.5314,54200.0
2006-12-21 09:55:00,111.23,111.33,110.82,110.86,37800.0,91.5397,91.6219,91.2022,91.2352,37800.0
2006-12-21 10:00:00,110.89,110.95,110.74,110.78,82500.0,91.2598,91.3092,91.1364,91.1693,82500.0
2006-12-21 10:05:00,110.78,110.9,110.77,110.84,55900.0,91.1693,91.2681,91.1611,91.2187,55900.0
2006-12-21 10:10:00,110.84,110.85,110.7,110.7,36500.0,91.2187,91.2269,91.1035,91.1035,36500.0
2006-12-21 10:15:00,110.71,110.88,110.7,110.85,45800.0,91.1117,91.2516,91.1035,91.2269,45800.0
2006-12-21 10:20:00,110.85,110.85,110.66,110.68,40700.0,91.2269,91.2269,91.0706,91.087,40700.0
2006-12-21 10:25:00,110.68,110.81,110.5,110.64,28200.0,91.087,91.194,90.9389,91.0541,28200.0
2006-12-21 10:30:00,110.66,110.8,110.62,110.76,32900.0,91.0706,91.1858,91.0376,91.1529,32900.0
2006-12-21 10:35:00,110.8,110.91,110.46,110.47,59600.0,91.1858,91.2763,90.906,90.9142,59600.0
2006-12-21 10:40:00,110.5,110.5,110.05,110.28,82500.0,90.9389,90.9389,90.5685,90.7578,82500.0
2006-12-21 10:45:00,110.28,110.46,110.0,110.02,57000.0,90.7578,90.906,90.5274,90.5439,57000.0
2006-12-21 10:50:00,110.02,110.34,110.0,110.3,85600.0,90.5439,90.8072,90.5274,90.7743,85600.0
2006-12-21 10:55:00,110.31,110.31,110.16,110.24,29500.0,90.7825,90.7825,90.6591,90.7249,29500.0
2006-12-21 11:00:00,110.25,110.34,110.2,110.27,53300.0,90.7331,90.8072,90.692,90.7496,53300.0
2006-12-21 11:05:00,110.27,110.34,110.15,110.21,34400.0,90.7496,90.8072,90.6508,90.7002,34400.0
2006-12-21 11:10:00,110.17,110.18,110.0,110.02,81100.0,90.6673,90.6755,90.5274,90.5439,81100.0
2006-12-21 11:15:00,110.05,110.06,109.88,109.94,97200.0,90.5685,90.5768,90.4286,90.478,97200.0
2006-12-21 11:20:00,109.92,109.96,109.84,109.86,21800.0,90.4616,90.4945,90.3957,90.4122,21800.0
2006-12-21 11:25:00,109.85,109.85,109.62,109.77,71500.0,90.4039,90.4039,90.2147,90.3381,71500.0
2006-12-21 11:30:00,109.77,109.77,109.48,109.5,68000.0,90.3381,90.3381,90.0994,90.1159,68000.0
2006-12-21 11:35:00,109.52,109.56,109.37,109.49,57100.0,90.1324,90.1653,90.0089,90.1077,57100.0
2006-12-21 11:40:00,109.49,109.65,109.48,109.58,40400.0,90.1077,90.2393,90.0994,90.1817,40400.0
2006-12-21 11:45:00,109.57,109.57,109.41,109.44,34100.0,90.1735,90.1735,90.0418,90.0665,34100.0
2006-12-21 11:50:00,109.44,109.54,109.0,109.02,99900.0,90.0665,90.1488,89.7044,89.7209,99900.0
2006-12-21 11:55:00,109.0,109.19,108.5,108.51,179400.0,89.7044,89.8608,89.2929,89.3012,179400.0
2006-12-21 12:00:00,108.53,108.73,108.35,108.56,118700.0,89.3176,89.4822,89.1695,89.3423,118700.0
2006-12-21 12:05:00,108.56,108.56,108.06,108.08,127300.0,89.3423,89.3423,88.9308,88.9473,127300.0
2006-12-21 12:10:00,108.12,108.61,108.08,108.51,78800.0,88.9802,89.3835,88.9473,89.3012,78800.0
2006-12-21 12:15:00,108.5,108.58,108.27,108.44,81100.0,89.2929,89.3588,89.1036,89.2435,81100.0
2006-12-21 12:20:00,108.44,108.63,108.43,108.54,32600.0,89.2435,89.3999,89.2353,89.3258,32600.0
2006-12-21 12:25:00,108.54,108.79,108.54,108.74,26000.0,89.3258,89.5316,89.3258,89.4904,26000.0
2006-12-21 12:30:00,108.78,108.78,108.38,108.64,96200.0,89.5234,89.5234,89.1942,89.4081,96200.0
2006-12-21 12:35:00,108.54,108.58,108.37,108.48,27000.0,89.3258,89.3588,89.1859,89.2765,27000.0
2006-12-21 12:40:00,108.51,108.6,108.44,108.58,23100.0,89.3012,89.3752,89.2435,89.3588,23100.0
2006-12-21 12:45:00,108.59,108.74,108.54,108.7,30300.0,89.367,89.4904,89.3258,89.4575,30300.0
2006-12-21 12:50:00,108.69,108.85,108.6,108.85,21700.0,89.4493,89.581,89.3752,89.581,21700.0
2006-12-21 12:55:00,108.85,108.91,108.65,108.79,26700.0,89.581,89.6303,89.4164,89.5316,26700.0
2006-12-21 13:00:00,108.77,108.77,108.41,108.5,64700.0,89.5151,89.5151,89.2189,89.2929,64700.0
2006-12-21 13:05:00,108.5,108.62,108.5,108.52,27600.0,89.2929,89.3917,89.2929,89.3094,27600.0
2006-12-21 13:10:00,108.51,108.8,108.51,108.75,62200.0,89.3012,89.5398,89.3012,89.4987,62200.0
2006-12-21 13:15:00,108.72,108.97,108.71,108.85,28400.0,89.474,89.6797,89.4658,89.581,28400.0
2006-12-21 13:20:00,108.84,109.0,108.8,108.91,46400.0,89.5727,89.7044,89.5398,89.6303,46400.0
2006-12-21 13:25:00,108.91,109.16,108.91,109.11,34000.0,89.6303,89.8361,89.6303,89.7949,34000.0
2006-12-21 13:30:00,109.11,109.44,109.11,109.16,61900.0,89.7949,90.0665,89.7949,89.8361,61900.0
2006-12-21 13:35:00,109.17,109.44,109.15,109.29,27600.0,89.8443,90.0665,89.8279,89.9431,27600.0
2006-12-21 13:40:00,109.29,109.3,109.14,109.14,10800.0,89.9431,89.9513,89.8196,89.8196,10800.0
2006-12-21 13:45:00,109.15,109.25,109.12,109.21,25800.0,89.8279,89.9102,89.8032,89.8772,25800.0
2006-12-21 13:50:00,109.23,109.31,109.09,109.1,26200.0,89.8937,89.9595,89.7785,89.7867,26200.0
2006-12-21 13:55:00,109.11,109.16,109.06,109.06,25500.0,89.7949,89.8361,89.7538,89.7538,25500.0
2006-12-21 14:00:00,109.05,109.09,108.91,108.91,18000.0,89.7456,89.7785,89.6303,89.6303,18000.0
2006-12-21 14:05:00,108.94,108.94,108.65,108.75,22200.0,89.655,89.655,89.4164,89.4987,22200.0
2006-12-21 14:10:00,108.76,109.02,108.76,108.95,19200.0,89.5069,89.7209,89.5069,89.6633,19200.0
2006-12-21 14:15:00,108.95,109.36,108.91,109.31,34000.0,89.6633,90.0007,89.6303,89.9595,34000.0
2006-12-21 14:20:00,109.34,109.42,109.33,109.41,29000.0,89.9842,90.0501,89.976,90.0418,29000.0
2006-12-21 14:25:00,109.42,109.46,109.24,109.24,21500.0,90.0501,90.083,89.9019,89.9019,21500.0
2006-12-21 14:30:00,109.23,109.43,109.18,109.28,25900.0,89.8937,90.0583,89.8526,89.9348,25900.0
2006-12-21 14:35:00,109.28,109.33,109.13,109.13,11900.0,89.9348,89.976,89.8114,89.8114,11900.0
2006-12-21 14:40:00,109.13,109.3,109.06,109.16,18300.0,89.8114,89.9513,89.7538,89.8361,18300.0
2006-12-21 14:45:00,109.12,109.25,108.94,109.13,26300.0,89.8032,89.9102,89.655,89.8114,26300.0
2006-12-21 14:50:00,109.13,109.19,108.96,108.97,17700.0,89.8114,89.8608,89.6715,89.6797,17700.0
2006-12-21 14:55:00,108.97,109.17,108.94,109.14,21700.0,89.6797,89.8443,89.655,89.8196,21700.0
2006-12-21 15:00:00,109.15,109.19,108.97,108.97,28800.0,89.8279,89.8608,89.6797,89.6797,28800.0
2006-12-21 15:05:00,108.97,109.1,108.9,108.99,14200.0,89.6797,89.7867,89.6221,89.6962,14200.0
2006-12-21 15:10:00,108.96,109.08,108.9,108.9,48800.0,89.6715,89.7703,89.6221,89.6221,48800.0
2006-12-21 15:15:00,108.9,108.9,108.61,108.74,33400.0,89.6221,89.6221,89.3835,89.4904,33400.0
2006-12-21 15:20:00,108.71,108.76,108.66,108.68,42800.0,89.4658,89.5069,89.4246,89.4411,42800.0
2006-12-21 15:25:00,108.67,108.8,108.65,108.72,41100.0,89.4328,89.5398,89.4164,89.474,41100.0
2006-12-21 15:30:00,108.7,108.78,108.59,108.62,41300.0,89.4575,89.5234,89.367,89.3917,41300.0
2006-12-21 15:35:00,108.62,108.64,108.57,108.57,51100.0,89.3917,89.4081,89.3505,89.3505,51100.0
2006-12-21 15:40:00,108.58,108.6,108.54,108.56,71000.0,89.3588,89.3752,89.3258,89.3423,71000.0
2006-12-21 15:45:00,108.55,108.57,108.5,108.5,79600.0,89.3341,89.3505,89.2929,89.2929,79600.0
2006-12-21 15:50:00,108.51,108.55,108.5,108.53,61200.0,89.3012,89.3341,89.2929,89.3176,61200.0
2006-12-21 15:55:00,108.55,108.59,108.53,108.57,91200.0,89.3341,89.367,89.3176,89.3505,91200.0
2006-12-22 09:30:00,109.0,109.0,108.55,108.7,57000.0,89.7044,89.7044,89.3341,89.4575,57000.0
2006-12-22 09:35:00,108.71,108.72,108.5,108.59,44100.0,89.4658,89.474,89.2929,89.367,44100.0
2006-12-22 09:40:00,108.63,108.69,108.41,108.64,57600.0,89.3999,89.4493,89.2189,89.4081,57600.0
2006-12-22 09:45:00,108.65,108.86,108.58,108.62,62500.0,89.4164,89.5892,89.3588,89.3917,62500.0
2006-12-22 09:50:00,108.64,108.78,108.62,108.78,13500.0,89.4081,89.5234,89.3917,89.5234,13500.0
2006-12-22 09:55:00,108.79,108.83,108.63,108.64,22600.0,89.5316,89.5645,89.3999,89.4081,22600.0
2006-12-22 10:00:00,108.63,108.72,108.37,108.39,26300.0,89.3999,89.474,89.1859,89.2024,26300.0
2006-12-22 10:05:00,108.39,108.46,108.12,108.22,59900.0,89.2024,89.26,88.9802,89.0625,59900.0
2006-12-22 10:10:00,108.21,108.31,108.11,108.16,42300.0,89.0543,89.1366,88.972,89.0131,42300.0
2006-12-22 10:15:00,108.16,108.23,108.12,108.18,43500.0,89.0131,89.0707,88.9802,89.0296,43500.0
2006-12-22 10:20:00,108.16,108.33,108.01,108.2,32100.0,89.0131,89.153,88.8897,89.046,32100.0
2006-12-22 10:25:00,108.19,108.25,108.04,108.24,16400.0,89.0378,89.0872,88.9144,89.079,16400.0
2006-12-22 10:30:00,108.22,108.3,108.06,108.25,28300.0,89.0625,89.1283,88.9308,89.0872,28300.0
2006-12-22 10:35:00,108.25,108.27,108.17,108.23,36300.0,89.0872,89.1036,89.0213,89.0707,36300.0
2006-12-22 10:40:00,108.21,108.28,108.11,108.13,27900.0,89.0543,89.1119,88.972,88.9884,27900.0
2006-12-22 10:45:00,108.12,108.22,108.09,108.13,26200.0,88.9802,89.0625,88.9555,88.9884,26200.0
2006-12-22 10:50:00,108.06,108.18,108.01,108.18,14500.0,88.9308,89.0296,88.8897,89.0296,14500.0
2006-12-22 10:55:00,108.19,108.27,108.09,108.13,16300.0,89.0378,89.1036,88.9555,88.9884,16300.0
2006-12-22 11:00:00,108.13,108.24,108.13,108.16,19200.0,88.9884,89.079,88.9884,89.0131,19200.0
2006-12-22 11:05:00,108.17,108.17,108.08,108.12,12400.0,89.0213,89.0213,88.9473,88.9802,12400.0
2006-12-22 11:10:00,108.07,108.09,107.87,107.9,63900.0,88.939,88.9555,88.7745,88.7991,63900.0
2006-12-22 11:15:00,107.87,107.88,107.78,107.84,18600.0,88.7745,88.7827,88.7004,88.7498,18600.0
2006-12-22 11:20:00,107.85,107.86,107.51,107.55,32500.0,88.758,88.7662,88.4782,88.5111,32500.0
2006-12-22 11:25:00,107.52,107.52,107.0,107.2,136600.0,88.4864,88.4864,88.0585,88.2231,136600.0
2006-12-22 11:30:00,107.24,107.3,107.17,107.25,60700.0,88.256,88.3054,88.1984,88.2642,60700.0
2006-12-22 11:35:00,107.27,107.42,107.25,107.35,60900.0,88.2807,88.4041,88.2642,88.3465,60900.0
2006-12-22 11:40:00,107.35,107.39,107.28,107.35,41100.0,88.3465,88.3794,88.2889,88.3465,41100.0
2006-12-22 11:45:00,107.35,107.35,107.11,107.12,51200.0,88.3465,88.3465,88.149,88.1572,51200.0
2006-12-22 11:50:00,107.09,107.17,106.8,106.81,47300.0,88.1325,88.1984,87.8939,87.9021,47300.0
2006-12-22 11:55:00,106.8,106.88,106.69,106.87,69800.0,87.8939,87.9597,87.8033,87.9515,69800.0
2006-12-22 12:00:00,106.86,107.25,106.78,107.21,80400.0,87.9432,88.2642,87.8774,88.2313,80400.0
2006-12-22 12:05:00,107.19,107.23,107.09,107.09,30100.0,88.2148,88.2477,88.1325,88.1325,30100.0
2006-12-22 12:10:00,107.09,107.17,107.0,107.13,70300.0,88.1325,88.1984,88.0585,88.1654,70300.0
2006-12-22 12:15:00,107.15,107.47,107.11,107.42,35200.0,88.1819,88.4453,88.149,88.4041,35200.0
2006-12-22 12:20:00,107.45,107.48,107.31,107.31,33200.0,88.4288,88.4535,88.3136,88.3136,33200.0
2006-12-22 12:25:00,107.32,107.34,107.25,107.25,23500.0,88.3218,88.3383,88.2642,88.2642,23500.0
2006-12-22 12:30:00,107.27,107.4,107.23,107.4,5400.0,88.2807,88.3877,88.2477,88.3877,5400.0
2006-12-22 12:35:00,107.42,107.45,107.36,107.42,15000.0,88.4041,88.4288,88.3547,88.4041,15000.0
2006-12-22 12:40:00,107.43,107.56,107.4,107.55,16200.0,88.4123,88.5193,88.3877,88.5111,16200.0
2006-12-22 12:45:00,107.57,107.57,107.46,107.48,13400.0,88.5276,88.5276,88.437,88.4535,13400.0
2006-12-22 12:50:00,107.46,107.46,107.33,107.36,13600.0,88.437,88.437,88.33,88.3547,13600.0
2006-12-22 12:55:00,107.35,107.35,107.21,107.23,12200.0,88.3465,88.3465,88.2313,88.2477,12200.0
2006-12-22 13:00:00,107.22,107.22,106.99,107.09,20400.0,88.2395,88.2395,88.0502,88.1325,20400.0
2006-12-22 13:05:00,107.08,107.24,107.04,107.22,13400.0,88.1243,88.256,88.0914,88.2395,13400.0
2006-12-22 13:10:00,107.21,107.29,107.2,107.28,9800.0,88.2313,88.2971,88.2231,88.2889,9800.0
2006-12-22 13:15:00,107.29,107.31,107.01,107.13,28200.0,88.2971,88.3136,88.0667,88.1654,28200.0
2006-12-22 13:20:00,107.14,107.2,107.06,107.11,15300.0,88.1737,88.2231,88.1078,88.149,15300.0
2006-12-22 13:25:00,107.12,107.12,106.9,106.94,37600.0,88.1572,88.1572,87.9762,88.0091,37600.0
2006-12-22 13:30:00,106.94,107.12,106.94,107.06,12700.0,88.0091,88.1572,88.0091,88.1078,12700.0
2006-12-22 13:35:00,107.06,107.24,107.05,107.19,15600.0,88.1078,88.256,88.0996,88.2148,15600.0
2006-12-22 13:40:00,107.18,107.22,107.13,107.13,5100.0,88.2066,88.2395,88.1654,88.1654,5100.0
2006-12-22 13:45:00,107.15,107.19,107.06,107.17,15900.0,88.1819,88.2148,88.1078,88.1984,15900.0
2006-12-22 13:50:00,107.16,107.29,107.15,107.27,13700.0,88.1901,88.2971,88.1819,88.2807,13700.0
2006-12-22 13:55:00,107.27,107.27,107.2,107.24,10800.0,88.2807,88.2807,88.2231,88.256,10800.0
2006-12-22 14:00:00,107.24,107.25,107.14,107.15,16000.0,88.256,88.2642,88.1737,88.1819,16000.0
2006-12-22 14:05:00,107.15,107.17,106.94,106.94,28500.0,88.1819,88.1984,88.0091,88.0091,28500.0
2006-12-22 14:10:00,106.98,107.0,106.8,106.85,39700.0,88.042,88.0585,87.8939,87.935,39700.0
2006-12-22 14:15:00,106.83,107.1,106.83,107.04,24400.0,87.9186,88.1408,87.9186,88.0914,24400.0
2006-12-22 14:20:00,107.04,107.18,107.04,107.04,18800.0,88.0914,88.2066,88.0914,88.0914,18800.0
2006-12-22 14:25:00,107.04,107.13,107.0,107.1,16800.0,88.0914,88.1654,88.0585,88.1408,16800.0
2006-12-22 14:30:00,107.0,107.12,106.94,107.12,20000.0,88.0585,88.1572,88.0091,88.1572,20000.0
2006-12-22 14:35:00,107.15,107.26,107.15,107.21,10800.0,88.1819,88.2724,88.1819,88.2313,10800.0
2006-12-22 14:40:00,107.22,107.26,107.19,107.23,10400.0,88.2395,88.2724,88.2148,88.2477,10400.0
2006-12-22 14:45:00,107.24,107.27,107.22,107.26,17900.0,88.256,88.2807,88.2395,88.2724,17900.0
2006-12-22 14:50:00,107.26,107.28,107.23,107.24,23700.0,88.2724,88.2889,88.2477,88.256,23700.0
2006-12-22 14:55:00,107.24,107.25,107.15,107.24,15000.0,88.256,88.2642,88.1819,88.256,15000.0
2006-12-22 15:00:00,107.24,107.24,107.2,107.23,10600.0,88.256,88.256,88.2231,88.2477,10600.0
2006-12-22 15:05:00,107.23,107.43,107.22,107.43,23500.0,88.2477,88.4123,88.2395,88.4123,23500.0
2006-12-22 15:10:00,107.43,107.54,107.41,107.5,21300.0,88.4123,88.5029,88.3959,88.47,21300.0
2006-12-22 15:15:00,107.52,107.53,107.46,107.48,19800.0,88.4864,88.4946,88.437,88.4535,19800.0
2006-12-22 15:20:00,107.5,107.5,107.32,107.32,14300.0,88.47,88.47,88.3218,88.3218,14300.0
2006-12-22 15:25:00,107.33,107.45,107.33,107.43,17900.0,88.33,88.4288,88.33,88.4123,17900.0
2006-12-22 15:30:00,107.45,107.55,107.45,107.51,18000.0,88.4288,88.5111,88.4288,88.4782,18000.0
2006-12-22 15:35:00,107.51,107.53,107.37,107.37,23400.0,88.4782,88.4946,88.363,88.363,23400.0
2006-12-22 15:40:00,107.38,107.58,107.38,107.56,36400.0,88.3712,88.5358,88.3712,88.5193,36400.0
2006-12-22 15:45:00,107.56,107.58,107.5,107.54,33600.0,88.5193,88.5358,88.47,88.5029,33600.0
2006-12-22 15:50:00,107.54,107.58,107.48,107.56,44700.0,88.5029,88.5358,88.4535,88.5193,44700.0
2006-12-22 15:55:00,107.58,107.65,107.49,107.5,41300.0,88.5358,88.5934,88.4617,88.47,41300.0
2006-12-26 09:30:00,108.5,108.5,107.18,107.37,73200.0,89.2929,89.2929,88.2066,88.363,73200.0
2006-12-26 09:35:00,107.38,107.65,107.25,107.65,11300.0,88.3712,88.5934,88.2642,88.5934,11300.0
2006-12-26 09:40:00,107.59,107.9,107.59,107.81,19400.0,88.544,88.7991,88.544,88.7251,19400.0
2006-12-26 09:45:00,107.81,107.85,107.26,107.52,23600.0,88.7251,88.758,88.2724,88.4864,23600.0
2006-12-26 09:50:00,107.5,107.83,107.49,107.62,12000.0,88.47,88.7415,88.4617,88.5687,12000.0
2006-12-26 09:55:00,107.66,107.94,107.66,107.83,31600.0,88.6016,88.8321,88.6016,88.7415,31600.0
2006-12-26 10:00:00,107.84,107.87,107.25,107.78,23800.0,88.7498,88.7745,88.2642,88.7004,23800.0
2006-12-26 10:05:00,107.8,107.89,107.76,107.82,13300.0,88.7168,88.7909,88.6839,88.7333,13300.0
2006-12-26 10:10:00,107.82,107.92,107.82,107.89,7800.0,88.7333,88.8156,88.7333,88.7909,7800.0
2006-12-26 10:15:00,107.91,107.98,107.89,107.97,10100.0,88.8074,88.865,88.7909,88.8567,10100.0
2006-12-26 10:20:00,107.97,107.97,107.77,107.8,10200.0,88.8567,88.8567,88.6922,88.7168,10200.0
2006-12-26 10:25:00,107.78,108.0,107.78,108.0,21400.0,88.7004,88.8814,88.7004,88.8814,21400.0
2006-12-26 10:30:00,107.98,107.99,107.91,107.92,7000.0,88.865,88.8732,88.8074,88.8156,7000.0
2006-12-26 10:35:00,107.86,107.92,107.86,107.87,7100.0,88.7662,88.8156,88.7662,88.7745,7100.0
2006-12-26 10:40:00,107.88,107.88,107.79,107.81,8400.0,88.7827,88.7827,88.7086,88.7251,8400.0
2006-12-26 10:45:00,107.83,107.9,107.8,107.9,19700.0,88.7415,88.7991,88.7168,88.7991,19700.0
2006-12-26 10:50:00,107.88,107.95,107.86,107.93,10700.0,88.7827,88.8403,88.7662,88.8238,10700.0
2006-12-26 10:55:00,107.93,107.95,107.75,107.8,10000.0,88.8238,88.8403,88.6757,88.7168,10000.0
2006-12-26 11:00:00,107.8,107.8,107.69,107.74,9200.0,88.7168,88.7168,88.6263,88.6675,9200.0
2006-12-26 11:05:00,107.73,107.77,107.66,107.75,21300.0,88.6592,88.6922,88.6016,88.6757,21300.0
2006-12-26 11:10:00,107.75,107.75,107.52,107.56,20800.0,88.6757,88.6757,88.4864,88.5193,20800.0
2006-12-26 11:15:00,107.54,107.54,107.37,107.43,25000.0,88.5029,88.5029,88.363,88.4123,25000.0
2006-12-26 11:20:00,107.43,107.43,107.25,107.25,25100.0,88.4123,88.4123,88.2642,88.2642,25100.0
2006-12-26 11:25:00,107.25,107.52,107.25,107.5,10600.0,88.2642,88.4864,88.2642,88.47,10600.0
2006-12-26 11:30:00,107.51,107.53,107.4,107.4,16400.0,88.4782,88.4946,88.3877,88.3877,16400.0
2006-12-26 11:35:00,107.41,107.41,107.02,107.02,39400.0,88.3959,88.3959,88.0749,88.0749,39400.0
2006-12-26 11:40:00,107.01,107.02,106.73,106.76,56100.0,88.0667,88.0749,87.8363,87.8609,56100.0
2006-12-26 11:45:00,106.75,106.93,106.69,106.93,12600.0,87.8527,88.0009,87.8033,88.0009,12600.0
2006-12-26 11:50:00,106.95,107.16,106.95,107.12,25100.0,88.0173,88.1901,88.0173,88.1572,25100.0
2006-12-26 11:55:00,107.13,107.31,107.11,107.31,7300.0,88.1654,88.3136,88.149,88.3136,7300.0
2006-12-26 12:00:00,107.3,107.3,107.21,107.21,17500.0,88.3054,88.3054,88.2313,88.2313,17500.0
2006-12-26 12:05:00,107.19,107.21,107.08,107.18,12000.0,88.2148,88.2313,88.1243,88.2066,12000.0
2006-12-26 12:10:00,107.16,107.17,107.09,107.15,21200.0,88.1901,88.1984,88.1325,88.1819,21200.0
2006-12-26 12:15:00,107.18,107.22,107.07,107.15,34000.0,88.2066,88.2395,88.1161,88.1819,34000.0
2006-12-26 12:20:00,107.18,107.22,107.12,107.13,23800.0,88.2066,88.2395,88.1572,88.1654,23800.0
2006-12-26 12:25:00,107.13,107.18,107.13,107.14,13700.0,88.1654,88.2066,88.1654,88.1737,13700.0
2006-12-26 12:30:00,107.15,107.15,107.05,107.06,21800.0,88.1819,88.1819,88.0996,88.1078,21800.0
2006-12-26 12:35:00,107.06,107.15,107.06,107.06,22400.0,88.1078,88.1819,88.1078,88.1078,22400.0
2006-12-26 12:40:00,107.05,107.1,107.03,107.08,14200.0,88.0996,88.1408,88.0832,88.1243,14200.0
2006-12-26 12:45:00,107.09,107.12,106.94,106.96,40200.0,88.1325,88.1572,88.0091,88.0255,40200.0
2006-12-26 12:50:00,106.96,107.04,106.95,107.04,19300.0,88.0255,88.0914,88.0173,88.0914,19300.0
2006-12-26 12:55:00,107.03,107.04,106.95,107.0,28500.0,88.0832,88.0914,88.0173,88.0585,28500.0
2006-12-26 13:00:00,107.0,107.04,106.97,107.02,28700.0,88.0585,88.0914,88.0338,88.0749,28700.0
2006-12-26 13:05:00,107.04,107.04,106.97,106.97,22000.0,88.0914,88.0914,88.0338,88.0338,22000.0
2006-12-26 13:10:00,106.98,107.07,106.97,107.07,5800.0,88.042,88.1161,88.0338,88.1161,5800.0
2006-12-26 13:15:00,107.06,107.2,107.0,107.18,10700.0,88.1078,88.2231,88.0585,88.2066,10700.0
2006-12-26 13:20:00,107.18,107.23,107.1,107.12,21600.0,88.2066,88.2477,88.1408,88.1572,21600.0
2006-12-26 13:25:00,107.12,107.23,107.11,107.23,8900.0,88.1572,88.2477,88.149,88.2477,8900.0
2006-12-26 13:30:00,107.21,107.27,107.21,107.25,4800.0,88.2313,88.2807,88.2313,88.2642,4800.0
2006-12-26 13:35:00,107.24,107.31,107.21,107.21,19100.0,88.256,88.3136,88.2313,88.2313,19100.0
2006-12-26 13:40:00,107.2,107.27,107.15,107.18,34000.0,88.2231,88.2807,88.1819,88.2066,34000.0
2006-12-26 13:45:00,107.17,107.3,107.17,107.3,15500.0,88.1984,88.3054,88.1984,88.3054,15500.0
2006-12-26 13:50:00,107.3,107.33,107.1,107.12,21100.0,88.3054,88.33,88.1408,88.1572,21100.0
2006-12-26 13:55:00,107.12,107.15,106.94,106.96,20800.0,88.1572,88.1819,88.0091,88.0255,20800.0
2006-12-26 14:00:00,106.97,106.97,106.74,106.82,20200.0,88.0338,88.0338,87.8445,87.9103,20200.0
2006-12-26 14:05:00,106.82,106.92,106.82,106.91,11800.0,87.9103,87.9926,87.9103,87.9844,11800.0
2006-12-26 14:10:00,106.93,107.04,106.9,107.04,11800.0,88.0009,88.0914,87.9762,88.0914,11800.0
2006-12-26 14:15:00,107.06,107.09,107.02,107.02,11000.0,88.1078,88.1325,88.0749,88.0749,11000.0
2006-12-26 14:20:00,107.02,107.18,107.0,107.18,7800.0,88.0749,88.2066,88.0585,88.2066,7800.0
2006-12-26 14:25:00,107.18,107.26,107.16,107.25,9000.0,88.2066,88.2724,88.1901,88.2642,9000.0
2006-12-26 14:30:00,107.24,107.24,107.05,107.08,57200.0,88.256,88.256,88.0996,88.1243,57200.0
2006-12-26 14:35:00,107.06,107.18,107.04,107.18,10100.0,88.1078,88.2066,88.0914,88.2066,10100.0
2006-12-26 14:40:00,107.18,107.25,107.11,107.25,23800.0,88.2066,88.2642,88.149,88.2642,23800.0
2006-12-26 14:45:00,107.25,107.29,107.22,107.28,10200.0,88.2642,88.2971,88.2395,88.2889,10200.0
2006-12-26 14:50:00,107.28,107.35,107.24,107.24,10400.0,88.2889,88.3465,88.256,88.256,10400.0
2006-12-26 14:55:00,107.24,107.32,107.17,107.32,11000.0,88.256,88.3218,88.1984,88.3218,11000.0
2006-12-26 15:00:00,107.34,107.5,107.33,107.4,57400.0,88.3383,88.47,88.33,88.3877,57400.0
2006-12-26 15:05:00,107.41,107.5,107.4,107.49,12700.0,88.3959,88.47,88.3877,88.4617,12700.0
2006-12-26 15:10:00,107.49,107.55,107.39,107.4,34700.0,88.4617,88.5111,88.3794,88.3877,34700.0
2006-12-26 15:15:00,107.41,107.43,107.26,107.31,21100.0,88.3959,88.4123,88.2724,88.3136,21100.0
2006-12-26 15:20:00,107.31,107.37,107.25,107.26,27700.0,88.3136,88.363,88.2642,88.2724,27700.0
2006-12-26 15:25:00,107.26,107.29,107.18,107.29,13600.0,88.2724,88.2971,88.2066,88.2971,13600.0
2006-12-26 15:30:00,107.29,107.33,107.26,107.32,16300.0,88.2971,88.33,88.2724,88.3218,16300.0
2006-12-26 15:35:00,107.33,107.48,107.33,107.47,25200.0,88.33,88.4535,88.33,88.4453,25200.0
2006-12-26 15:40:00,107.46,107.5,107.44,107.48,23800.0,88.437,88.47,88.4206,88.4535,23800.0
2006-12-26 15:45:00,107.48,107.48,107.37,107.38,26400.0,88.4535,88.4535,88.363,88.3712,26400.0
2006-12-26 15:50:00,107.38,107.52,107.37,107.49,24100.0,88.3712,88.4864,88.363,88.4617,24100.0
2006-12-26 15:55:00,107.49,107.55,107.42,107.55,26900.0,88.4617,88.5111,88.4041,88.5111,26900.0
2006-12-27 09:30:00,108.0,108.21,107.94,108.03,38000.0,88.8814,89.0543,88.8321,88.9061,38000.0
2006-12-27 09:35:00,108.04,108.34,108.0,108.33,17100.0,88.9144,89.1613,88.8814,89.153,17100.0
2006-12-27 09:40:00,108.4,108.85,108.37,108.81,38000.0,89.2106,89.581,89.1859,89.548,38000.0
2006-12-27 09:45:00,108.82,108.85,108.71,108.79,17700.0,89.5563,89.581,89.4658,89.5316,17700.0
2006-12-27 09:50:00,108.79,108.9,108.79,108.86,26300.0,89.5316,89.6221,89.5316,89.5892,26300.0
2006-12-27 09:55:00,108.87,108.87,108.7,108.78,21500.0,89.5974,89.5974,89.4575,89.5234,21500.0
2006-12-27 10:00:00,108.76,108.8,108.51,108.54,29900.0,89.5069,89.5398,89.3012,89.3258,29900.0
2006-12-27 10:05:00,108.53,108.63,108.27,108.33,21500.0,89.3176,89.3999,89.1036,89.153,21500.0
2006-12-27 10:10:00,108.33,108.33,108.14,108.18,22400.0,89.153,89.153,88.9967,89.0296,22400.0
2006-12-27 10:15:00,108.17,108.19,108.06,108.07,14300.0,89.0213,89.0378,88.9308,88.939,14300.0
2006-12-27 10:20:00,108.08,108.19,108.01,108.03,17400.0,88.9473,89.0378,88.8897,88.9061,17400.0
2006-12-27 10:25:00,108.02,108.1,107.93,108.07,23200.0,88.8979,88.9637,88.8238,88.939,23200.0
2006-12-27 10:30:00,108.07,108.15,108.0,108.05,19400.0,88.939,89.0049,88.8814,88.9226,19400.0
2006-12-27 10:35:00,108.03,108.05,107.94,108.02,12500.0,88.9061,88.9226,88.8321,88.8979,12500.0
2006-12-27 10:40:00,108.01,108.1,107.94,108.1,16600.0,88.8897,88.9637,88.8321,88.9637,16600.0
2006-12-27 10:45:00,108.1,108.13,108.01,108.03,14000.0,88.9637,88.9884,88.8897,88.9061,14000.0
2006-12-27 10:50:00,108.02,108.08,108.0,108.08,8000.0,88.8979,88.9473,88.8814,88.9473,8000.0
2006-12-27 10:55:00,108.08,108.1,108.01,108.1,8800.0,88.9473,88.9637,88.8897,88.9637,8800.0
2006-12-27 11:00:00,108.09,108.1,108.04,108.08,11500.0,88.9555,88.9637,88.9144,88.9473,11500.0
2006-12-27 11:05:00,108.07,108.08,108.01,108.06,12600.0,88.939,88.9473,88.8897,88.9308,12600.0
2006-12-27 11:10:00,108.05,108.05,107.92,107.93,11600.0,88.9226,88.9226,88.8156,88.8238,11600.0
2006-12-27 11:15:00,107.93,107.99,107.84,107.97,16200.0,88.8238,88.8732,88.7498,88.8567,16200.0
2006-12-27 11:20:00,107.99,108.01,107.96,107.97,10200.0,88.8732,88.8897,88.8485,88.8567,10200.0
2006-12-27 11:25:00,107.97,108.0,107.94,107.97,11800.0,88.8567,88.8814,88.8321,88.8567,11800.0
2006-12-27 11:30:00,107.97,107.98,107.9,107.97,25200.0,88.8567,88.865,88.7991,88.8567,25200.0
2006-12-27 11:35:00,107.97,108.0,107.93,107.93,26900.0,88.8567,88.8814,88.8238,88.8238,26900.0
2006-12-27 11:40:00,107.93,107.98,107.89,107.9,15200.0,88.8238,88.865,88.7909,88.7991,15200.0
2006-12-27 11:45:00,107.9,107.9,107.79,107.79,7800.0,88.7991,88.7991,88.7086,88.7086,7800.0
2006-12-27 11:50:00,107.79,107.8,107.61,107.68,28700.0,88.7086,88.7168,88.5605,88.6181,28700.0
2006-12-27 11:55:00,107.67,107.68,107.57,107.62,11100.0,88.6099,88.6181,88.5276,88.5687,11100.0
2006-12-27 12:00:00,107.63,107.68,107.6,107.68,10800.0,88.5769,88.6181,88.5522,88.6181,10800.0
2006-12-27 12:05:00,107.67,107.69,107.63,107.63,14800.0,88.6099,88.6263,88.5769,88.5769,14800.0
2006-12-27 12:10:00,107.62,107.65,107.61,107.61,10100.0,88.5687,88.5934,88.5605,88.5605,10100.0
2006-12-27 12:15:00,107.62,107.64,107.58,107.61,7700.0,88.5687,88.5852,88.5358,88.5605,7700.0
2006-12-27 12:20:00,107.62,107.67,107.57,107.6,9900.0,88.5687,88.6099,88.5276,88.5522,9900.0
2006-12-27 12:25:00,107.6,107.62,107.5,107.62,10200.0,88.5522,88.5687,88.47,88.5687,10200.0
2006-12-27 12:30:00,107.62,107.68,107.59,107.6,13200.0,88.5687,88.6181,88.544,88.5522,13200.0
2006-12-27 12:35:00,107.6,107.64,107.51,107.6,23500.0,88.5522,88.5852,88.4782,88.5522,23500.0
2006-12-27 12:40:00,107.6,107.66,107.55,107.6,17900.0,88.5522,88.6016,88.5111,88.5522,17900.0
2006-12-27 12:45:00,107.6,107.64,107.52,107.53,17000.0,88.5522,88.5852,88.4864,88.4946,17000.0
2006-12-27 12:50:00,107.53,107.54,107.5,107.5,13400.0,88.4946,88.5029,88.47,88.47,13400.0
2006-12-27 12:55:00,107.51,107.51,107.4,107.45,15700.0,88.4782,88.4782,88.3877,88.4288,15700.0
2006-12-27 13:00:00,107.45,107.47,107.42,107.43,7600.0,88.4288,88.4453,88.4041,88.4123,7600.0
2006-12-27 13:05:00,107.43,107.44,107.29,107.3,12800.0,88.4123,88.4206,88.2971,88.3054,12800.0
2006-12-27 13:10:00,107.3,107.31,107.23,107.24,16900.0,88.3054,88.3136,88.2477,88.256,16900.0
2006-12-27 13:15:00,107.24,107.3,107.22,107.22,12100.0,88.256,88.3054,88.2395,88.2395,12100.0
2006-12-27 13:20:00,107.21,107.33,107.18,107.29,38800.0,88.2313,88.33,88.2066,88.2971,38800.0
2006-12-27 13:25:00,107.28,107.29,107.23,107.25,8400.0,88.2889,88.2971,88.2477,88.2642,8400.0
2006-12-27 13:30:00,107.26,107.32,107.25,107.29,12900.0,88.2724,88.3218,88.2642,88.2971,12900.0
2006-12-27 13:35:00,107.29,107.29,107.19,107.24,13400.0,88.2971,88.2971,88.2148,88.256,13400.0
2006-12-27 13:40:00,107.24,107.26,107.24,107.26,8300.0,88.256,88.2724,88.256,88.2724,8300.0
2006-12-27 13:45:00,107.25,107.29,107.24,107.28,20200.0,88.2642,88.2971,88.256,88.2889,20200.0
2006-12-27 13:50:00,107.29,107.31,107.29,107.3,10100.0,88.2971,88.3136,88.2971,88.3054,10100.0
2006-12-27 13:55:00,107.3,107.38,107.29,107.37,24300.0,88.3054,88.3712,88.2971,88.363,24300.0
2006-12-27 14:00:00,107.36,107.45,107.34,107.35,34300.0,88.3547,88.4288,88.3383,88.3465,34300.0
2006-12-27 14:05:00,107.34,107.55,107.34,107.54,13900.0,88.3383,88.5111,88.3383,88.5029,13900.0
2006-12-27 14:10:00,107.54,107.62,107.45,107.52,20700.0,88.5029,88.5687,88.4288,88.4864,20700.0
2006-12-27 14:15:00,107.52,107.67,107.52,107.61,9400.0,88.4864,88.6099,88.4864,88.5605,9400.0
2006-12-27 14:20:00,107.6,107.62,107.54,107.61,7700.0,88.5522,88.5687,88.5029,88.5605,7700.0
2006-12-27 14:25:00,107.6,107.63,107.57,107.63,6500.0,88.5522,88.5769,88.5276,88.5769,6500.0
2006-12-27 14:30:00,107.64,107.7,107.62,107.7,15400.0,88.5852,88.6345,88.5687,88.6345,15400.0
2006-12-27 14:35:00,107.72,107.82,107.71,107.8,16800.0,88.651,88.7333,88.6428,88.7168,16800.0
2006-12-27 14:40:00,107.81,107.83,107.79,107.83,8000.0,88.7251,88.7415,88.7086,88.7415,8000.0
2006-12-27 14:45:00,107.82,107.91,107.82,107.87,10900.0,88.7333,88.8074,88.7333,88.7745,10900.0
2006-12-27 14:50:00,107.86,107.86,107.8,107.82,4900.0,88.7662,88.7662,88.7168,88.7333,4900.0
2006-12-27 14:55:00,107.82,107.83,107.76,107.82,8000.0,88.7333,88.7415,88.6839,88.7333,8000.0
2006-12-27 15:00:00,107.82,107.91,107.82,107.91,15200.0,88.7333,88.8074,88.7333,88.8074,15200.0
2006-12-27 15:05:00,107.91,108.03,107.91,108.0,20500.0,88.8074,88.9061,88.8074,88.8814,20500.0
2006-12-27 15:10:00,107.99,108.0,107.91,107.96,10500.0,88.8732,88.8814,88.8074,88.8485,10500.0
2006-12-27 15:15:00,107.95,107.98,107.89,107.91,8700.0,88.8403,88.865,88.7909,88.8074,8700.0
2006-12-27 15:20:00,107.91,107.93,107.9,107.91,12200.0,88.8074,88.8238,88.7991,88.8074,12200.0
2006-12-27 15:25:00,107.9,107.91,107.87,107.89,24300.0,88.7991,88.8074,88.7745,88.7909,24300.0
2006-12-27 15:30:00,107.88,107.91,107.86,107.88,36700.0,88.7827,88.8074,88.7662,88.7827,36700.0
2006-12-27 15:35:00,107.89,107.91,107.85,107.89,24400.0,88.7909,88.8074,88.758,88.7909,24400.0
2006-12-27 15:40:00,107.88,107.93,107.84,107.91,48000.0,88.7827,88.8238,88.7498,88.8074,48000.0
2006-12-27 15:45:00,107.93,108.01,107.91,107.95,29600.0,88.8238,88.8897,88.8074,88.8403,29600.0
2006-12-27 15:50:00,107.94,107.96,107.89,107.94,24000.0,88.8321,88.8485,88.7909,88.8321,24000.0
2006-12-27 15:55:00,107.94,108.02,107.92,108.02,44500.0,88.8321,88.8979,88.8156,88.8979,44500.0
2006-12-28 09:30:00,107.6,108.14,107.52,107.52,35700.0,88.5522,88.9967,88.4864,88.4864,35700.0
2006-12-28 09:35:00,107.56,107.66,107.38,107.53,34700.0,88.5193,88.6016,88.3712,88.4946,34700.0
2006-12-28 09:40:00,107.49,107.64,107.36,107.4,19800.0,88.4617,88.5852,88.3547,88.3877,19800.0
2006-12-28 09:45:00,107.37,107.53,107.19,107.29,29900.0,88.363,88.4946,88.2148,88.2971,29900.0
2006-12-28 09:50:00,107.31,107.5,107.1,107.17,18100.0,88.3136,88.47,88.1408,88.1984,18100.0
2006-12-28 09:55:00,107.17,107.72,107.12,107.72,69900.0,88.1984,88.651,88.1572,88.651,69900.0
2006-12-28 10:00:00,107.68,108.06,107.6,107.89,61800.0,88.6181,88.9308,88.5522,88.7909,61800.0
2006-12-28 10:05:00,107.91,108.3,107.91,108.2,20400.0,88.8074,89.1283,88.8074,89.046,20400.0
2006-12-28 10:10:00,108.13,108.2,108.1,108.14,13200.0,88.9884,89.046,88.9637,88.9967,13200.0
2006-12-28 10:15:00,108.11,108.15,107.96,108.12,21000.0,88.972,89.0049,88.8485,88.9802,21000.0
2006-12-28 10:20:00,108.15,108.35,108.15,108.3,13100.0,89.0049,89.1695,89.0049,89.1283,13100.0
2006-12-28 10:25:00,108.3,108.43,108.23,108.43,11400.0,89.1283,89.2353,89.0707,89.2353,11400.0
2006-12-28 10:30:00,108.46,108.48,108.18,108.18,12000.0,89.26,89.2765,89.0296,89.0296,12000.0
2006-12-28 10:35:00,108.17,108.3,108.05,108.21,7900.0,89.0213,89.1283,88.9226,89.0543,7900.0
2006-12-28 10:40:00,108.17,108.28,108.16,108.28,10900.0,89.0213,89.1119,89.0131,89.1119,10900.0
2006-12-28 10:45:00,108.3,108.4,108.24,108.35,9600.0,89.1283,89.2106,89.079,89.1695,9600.0
2006-12-28 10:50:00,108.35,108.4,108.34,108.35,6800.0,89.1695,89.2106,89.1613,89.1695,6800.0
2006-12-28 10:55:00,108.36,108.39,108.32,108.32,10300.0,89.1777,89.2024,89.1448,89.1448,10300.0
2006-12-28 11:00:00,108.3,108.33,108.3,108.32,5400.0,89.1283,89.153,89.1283,89.1448,5400.0
2006-12-28 11:05:00,108.32,108.41,108.29,108.29,10100.0,89.1448,89.2189,89.1201,89.1201,10100.0
2006-12-28 11:10:00,108.32,108.37,108.23,108.34,14000.0,89.1448,89.1859,89.0707,89.1613,14000.0
2006-12-28 11:15:00,108.37,108.37,108.31,108.34,8100.0,89.1859,89.1859,89.1366,89.1613,8100.0
2006-12-28 11:20:00,108.35,108.37,108.32,108.33,19700.0,89.1695,89.1859,89.1448,89.153,19700.0
2006-12-28 11:25:00,108.3,108.4,108.3,108.37,13000.0,89.1283,89.2106,89.1283,89.1859,13000.0
2006-12-28 11:30:00,108.38,108.4,108.32,108.4,16000.0,89.1942,89.2106,89.1448,89.2106,16000.0
2006-12-28 11:35:00,108.39,108.39,108.36,108.36,4800.0,89.2024,89.2024,89.1777,89.1777,4800.0
2006-12-28 11:40:00,108.35,108.36,108.26,108.28,10600.0,89.1695,89.1777,89.0954,89.1119,10600.0
2006-12-28 11:45:00,108.25,108.25,108.1,108.1,14500.0,89.0872,89.0872,88.9637,88.9637,14500.0
2006-12-28 11:50:00,108.1,108.1,107.95,107.98,14100.0,88.9637,88.9637,88.8403,88.865,14100.0
2006-12-28 11:55:00,107.97,107.97,107.78,107.89,20900.0,88.8567,88.8567,88.7004,88.7909,20900.0
2006-12-28 12:00:00,107.89,107.89,107.81,107.83,12300.0,88.7909,88.7909,88.7251,88.7415,12300.0
2006-12-28 12:05:00,107.83,107.84,107.52,107.54,31500.0,88.7415,88.7498,88.4864,88.5029,31500.0
2006-12-28 12:10:00,107.55,107.71,107.52,107.69,27000.0,88.5111,88.6428,88.4864,88.6263,27000.0
2006-12-28 12:15:00,107.68,107.72,107.55,107.59,24100.0,88.6181,88.651,88.5111,88.544,24100.0
2006-12-28 12:20:00,107.59,107.64,107.58,107.59,6800.0,88.544,88.5852,88.5358,88.544,6800.0
2006-12-28 12:25:00,107.59,107.7,107.59,107.7,4400.0,88.544,88.6345,88.544,88.6345,4400.0
2006-12-28 12:30:00,107.73,107.81,107.73,107.75,7700.0,88.6592,88.7251,88.6592,88.6757,7700.0
2006-12-28 12:35:00,107.79,107.79,107.66,107.66,3300.0,88.7086,88.7086,88.6016,88.6016,3300.0
2006-12-28 12:40:00,107.66,107.7,107.66,107.7,2300.0,88.6016,88.6345,88.6016,88.6345,2300.0
2006-12-28 12:45:00,107.67,107.79,107.67,107.75,10000.0,88.6099,88.7086,88.6099,88.6757,10000.0
2006-12-28 12:50:00,107.76,107.79,107.71,107.77,5500.0,88.6839,88.7086,88.6428,88.6922,5500.0
2006-12-28 12:55:00,107.74,107.78,107.64,107.64,2700.0,88.6675,88.7004,88.5852,88.5852,2700.0
2006-12-28 13:00:00,107.65,107.7,107.6,107.68,5900.0,88.5934,88.6345,88.5522,88.6181,5900.0
2006-12-28 13:05:00,107.68,107.69,107.63,107.69,6200.0,88.6181,88.6263,88.5769,88.6263,6200.0
2006-12-28 13:10:00,107.69,107.73,107.67,107.72,7900.0,88.6263,88.6592,88.6099,88.651,7900.0
2006-12-28 13:15:00,107.73,107.73,107.67,107.7,14100.0,88.6592,88.6592,88.6099,88.6345,14100.0
2006-12-28 13:20:00,107.7,107.71,107.69,107.7,4000.0,88.6345,88.6428,88.6263,88.6345,4000.0
2006-12-28 13:25:00,107.71,107.73,107.69,107.71,4200.0,88.6428,88.6592,88.6263,88.6428,4200.0
2006-12-28 13:30:00,107.7,107.85,107.7,107.85,15700.0,88.6345,88.758,88.6345,88.758,15700.0
2006-12-28 13:35:00,107.82,107.87,107.72,107.79,10700.0,88.7333,88.7745,88.651,88.7086,10700.0
2006-12-28 13:40:00,107.76,107.76,107.69,107.72,15100.0,88.6839,88.6839,88.6263,88.651,15100.0
2006-12-28 13:45:00,107.72,107.8,107.7,107.76,7100.0,88.651,88.7168,88.6345,88.6839,7100.0
2006-12-28 13:50:00,107.76,107.78,107.73,107.78,6500.0,88.6839,88.7004,88.6592,88.7004,6500.0
2006-12-28 13:55:00,107.74,107.75,107.6,107.63,35800.0,88.6675,88.6757,88.5522,88.5769,35800.0
2006-12-28 14:00:00,107.62,107.7,107.62,107.68,39300.0,88.5687,88.6345,88.5687,88.6181,39300.0
2006-12-28 14:05:00,107.7,107.7,107.64,107.65,10400.0,88.6345,88.6345,88.5852,88.5934,10400.0
2006-12-28 14:10:00,107.66,107.78,107.66,107.78,17300.0,88.6016,88.7004,88.6016,88.7004,17300.0
2006-12-28 14:15:00,107.78,107.88,107.68,107.69,11700.0,88.7004,88.7827,88.6181,88.6263,11700.0
2006-12-28 14:20:00,107.69,107.71,107.65,107.67,7700.0,88.6263,88.6428,88.5934,88.6099,7700.0
2006-12-28 14:25:00,107.68,107.71,107.66,107.7,6000.0,88.6181,88.6428,88.6016,88.6345,6000.0
2006-12-28 14:30:00,107.7,107.77,107.7,107.74,5700.0,88.6345,88.6922,88.6345,88.6675,5700.0
2006-12-28 14:35:00,107.73,107.75,107.69,107.69,3500.0,88.6592,88.6757,88.6263,88.6263,3500.0
2006-12-28 14:40:00,107.68,107.72,107.65,107.67,13700.0,88.6181,88.651,88.5934,88.6099,13700.0
2006-12-28 14:45:00,107.67,107.71,107.65,107.69,6000.0,88.6099,88.6428,88.5934,88.6263,6000.0
2006-12-28 14:50:00,107.7,107.82,107.7,107.82,6400.0,88.6345,88.7333,88.6345,88.7333,6400.0
2006-12-28 14:55:00,107.81,107.86,107.81,107.86,6400.0,88.7251,88.7662,88.7251,88.7662,6400.0
2006-12-28 15:00:00,107.85,107.94,107.74,107.77,13300.0,88.758,88.8321,88.6675,88.6922,13300.0
2006-12-28 15:05:00,107.79,107.8,107.67,107.8,14300.0,88.7086,88.7168,88.6099,88.7168,14300.0
2006-12-28 15:10:00,107.78,107.83,107.78,107.82,5500.0,88.7004,88.7415,88.7004,88.7333,5500.0
2006-12-28 15:15:00,107.81,107.87,107.79,107.82,12500.0,88.7251,88.7745,88.7086,88.7333,12500.0
2006-12-28 15:20:00,107.81,107.84,107.75,107.82,18800.0,88.7251,88.7498,88.6757,88.7333,18800.0
2006-12-28 15:25:00,107.81,107.84,107.81,107.81,12300.0,88.7251,88.7498,88.7251,88.7251,12300.0
2006-12-28 15:30:00,107.81,107.92,107.79,107.89,26000.0,88.7251,88.8156,88.7086,88.7909,26000.0
2006-12-28 15:35:00,107.88,107.89,107.82,107.83,13500.0,88.7827,88.7909,88.7333,88.7415,13500.0
2006-12-28 15:40:00,107.82,107.86,107.79,107.85,14000.0,88.7333,88.7662,88.7086,88.758,14000.0
2006-12-28 15:45:00,107.85,107.93,107.85,107.89,70100.0,88.758,88.8238,88.758,88.7909,70100.0
2006-12-28 15:50:00,107.89,107.97,107.87,107.95,26000.0,88.7909,88.8567,88.7745,88.8403,26000.0
2006-12-28 15:55:00,107.95,107.96,107.9,107.94,39700.0,88.8403,88.8485,88.7991,88.8321,39700.0
2006-12-29 09:30:00,107.8,108.0,107.63,107.96,45500.0,88.7168,88.8814,88.5769,88.8485,45500.0
2006-12-29 09:35:00,107.95,108.15,107.91,108.06,24700.0,88.8403,89.0049,88.8074,88.9308,24700.0
2006-12-29 09:40:00,108.0,108.25,108.0,108.17,13500.0,88.8814,89.0872,88.8814,89.0213,13500.0
2006-12-29 09:45:00,108.13,108.3,108.13,108.3,7000.0,88.9884,89.1283,88.9884,89.1283,7000.0
2006-12-29 09:50:00,108.3,108.46,108.29,108.37,17900.0,89.1283,89.26,89.1201,89.1859,17900.0
2006-12-29 09:55:00,108.37,108.54,108.35,108.47,12800.0,89.1859,89.3258,89.1695,89.2682,12800.0
2006-12-29 10:00:00,108.45,108.7,108.45,108.68,12400.0,89.2518,89.4575,89.2518,89.4411,12400.0
2006-12-29 10:05:00,108.62,108.66,108.53,108.62,15600.0,89.3917,89.4246,89.3176,89.3917,15600.0
2006-12-29 10:10:00,108.6,108.66,108.59,108.63,11100.0,89.3752,89.4246,89.367,89.3999,11100.0
2006-12-29 10:15:00,108.63,108.68,108.59,108.68,8900.0,89.3999,89.4411,89.367,89.4411,8900.0
2006-12-29 10:20:00,108.66,108.68,108.58,108.6,13900.0,89.4246,89.4411,89.3588,89.3752,13900.0
2006-12-29 10:25:00,108.62,108.67,108.62,108.63,7200.0,89.3917,89.4328,89.3917,89.3999,7200.0
2006-12-29 10:30:00,108.64,108.74,108.64,108.73,12800.0,89.4081,89.4904,89.4081,89.4822,12800.0
2006-12-29 10:35:00,108.71,108.74,108.55,108.61,22800.0,89.4658,89.4904,89.3341,89.3835,22800.0
2006-12-29 10:40:00,108.63,108.75,108.58,108.68,27700.0,89.3999,89.4987,89.3588,89.4411,27700.0
2006-12-29 10:45:00,108.69,108.75,108.69,108.73,8000.0,89.4493,89.4987,89.4493,89.4822,8000.0
2006-12-29 10:50:00,108.74,108.77,108.73,108.76,10100.0,89.4904,89.5151,89.4822,89.5069,10100.0
2006-12-29 10:55:00,108.75,108.75,108.72,108.73,6200.0,89.4987,89.4987,89.474,89.4822,6200.0
2006-12-29 11:00:00,108.72,108.75,108.72,108.75,19300.0,89.474,89.4987,89.474,89.4987,19300.0
2006-12-29 11:05:00,108.75,108.76,108.71,108.73,5600.0,89.4987,89.5069,89.4658,89.4822,5600.0
2006-12-29 11:10:00,108.72,108.72,108.64,108.68,10200.0,89.474,89.474,89.4081,89.4411,10200.0
2006-12-29 11:15:00,108.68,108.75,108.64,108.74,8500.0,89.4411,89.4987,89.4081,89.4904,8500.0
2006-12-29 11:20:00,108.74,108.75,108.65,108.69,14400.0,89.4904,89.4987,89.4164,89.4493,14400.0
2006-12-29 11:25:00,108.67,108.68,108.57,108.65,15100.0,89.4328,89.4411,89.3505,89.4164,15100.0
2006-12-29 11:30:00,108.65,108.73,108.65,108.7,4900.0,89.4164,89.4822,89.4164,89.4575,4900.0
2006-12-29 11:35:00,108.7,108.71,108.69,108.7,6100.0,89.4575,89.4658,89.4493,89.4575,6100.0
2006-12-29 11:40:00,108.7,108.7,108.62,108.63,7400.0,89.4575,89.4575,89.3917,89.3999,7400.0
2006-12-29 11:45:00,108.63,108.65,108.58,108.62,18700.0,89.3999,89.4164,89.3588,89.3917,18700.0
2006-12-29 11:50:00,108.64,108.71,108.64,108.69,6200.0,89.4081,89.4658,89.4081,89.4493,6200.0
2006-12-29 11:55:00,108.7,108.75,108.7,108.74,8100.0,89.4575,89.4987,89.4575,89.4904,8100.0
2006-12-29 12:00:00,108.74,108.75,108.72,108.75,7800.0,89.4904,89.4987,89.474,89.4987,7800.0
2006-12-29 12:05:00,108.75,108.75,108.72,108.75,9300.0,89.4987,89.4987,89.474,89.4987,9300.0
2006-12-29 12:10:00,108.75,108.86,108.74,108.85,29900.0,89.4987,89.5892,89.4904,89.581,29900.0
2006-12-29 12:15:00,108.85,108.87,108.83,108.83,6300.0,89.581,89.5974,89.5645,89.5645,6300.0
2006-12-29 12:20:00,108.83,108.93,108.78,108.88,12400.0,89.5645,89.6468,89.5234,89.6057,12400.0
2006-12-29 12:25:00,108.88,108.89,108.79,108.81,7500.0,89.6057,89.6139,89.5316,89.548,7500.0
2006-12-29 12:30:00,108.8,108.8,108.77,108.78,6600.0,89.5398,89.5398,89.5151,89.5234,6600.0
2006-12-29 12:35:00,108.74,108.8,108.74,108.8,8600.0,89.4904,89.5398,89.4904,89.5398,8600.0
2006-12-29 12:40:00,108.81,108.82,108.79,108.81,4600.0,89.548,89.5563,89.5316,89.548,4600.0
2006-12-29 12:45:00,108.8,108.8,108.78,108.8,9500.0,89.5398,89.5398,89.5234,89.5398,9500.0
2006-12-29 12:50:00,108.8,108.81,108.79,108.8,7800.0,89.5398,89.548,89.5316,89.5398,7800.0
2006-12-29 12:55:00,108.8,108.88,108.8,108.87,12400.0,89.5398,89.6057,89.5398,89.5974,12400.0
2006-12-29 13:00:00,108.87,108.88,108.87,108.87,33100.0,89.5974,89.6057,89.5974,89.5974,33100.0
2006-12-29 13:05:00,108.87,108.88,108.84,108.84,3900.0,89.5974,89.6057,89.5727,89.5727,3900.0
2006-12-29 13:10:00,108.83,108.84,108.83,108.84,3400.0,89.5645,89.5727,89.5645,89.5727,3400.0
2006-12-29 13:15:00,108.84,108.86,108.8,108.82,9600.0,89.5727,89.5892,89.5398,89.5563,9600.0
2006-12-29 13:20:00,108.82,108.83,108.81,108.81,3700.0,89.5563,89.5645,89.548,89.548,3700.0
2006-12-29 13:25:00,108.81,108.81,108.75,108.8,14100.0,89.548,89.548,89.4987,89.5398,14100.0
2006-12-29 13:30:00,108.8,108.8,108.75,108.75,3200.0,89.5398,89.5398,89.4987,89.4987,3200.0
2006-12-29 13:35:00,108.75,108.79,108.75,108.77,8000.0,89.4987,89.5316,89.4987,89.5151,8000.0
2006-12-29 13:40:00,108.77,108.85,108.76,108.81,11500.0,89.5151,89.581,89.5069,89.548,11500.0
2006-12-29 13:45:00,108.82,108.83,108.8,108.82,20500.0,89.5563,89.5645,89.5398,89.5563,20500.0
2006-12-29 13:50:00,108.82,108.82,108.75,108.8,19500.0,89.5563,89.5563,89.4987,89.5398,19500.0
2006-12-29 13:55:00,108.81,108.81,108.73,108.78,37400.0,89.548,89.548,89.4822,89.5234,37400.0
2006-12-29 14:00:00,108.76,108.82,108.76,108.82,11500.0,89.5069,89.5563,89.5069,89.5563,11500.0
2006-12-29 14:05:00,108.83,108.88,108.83,108.86,9400.0,89.5645,89.6057,89.5645,89.5892,9400.0
2006-12-29 14:10:00,108.86,108.86,108.75,108.76,15200.0,89.5892,89.5892,89.4987,89.5069,15200.0
2006-12-29 14:15:00,108.76,108.78,108.74,108.75,7500.0,89.5069,89.5234,89.4904,89.4987,7500.0
2006-12-29 14:20:00,108.75,108.77,108.72,108.75,17100.0,89.4987,89.5151,89.474,89.4987,17100.0
2006-12-29 14:25:00,108.76,108.77,108.72,108.73,50300.0,89.5069,89.5151,89.474,89.4822,50300.0
2006-12-29 14:30:00,108.72,108.72,108.55,108.56,47600.0,89.474,89.474,89.3341,89.3423,47600.0
2006-12-29 14:35:00,108.57,108.58,108.53,108.56,8100.0,89.3505,89.3588,89.3176,89.3423,8100.0
2006-12-29 14:40:00,108.55,108.55,108.5,108.5,5500.0,89.3341,89.3341,89.2929,89.2929,5500.0
2006-12-29 14:45:00,108.5,108.52,108.47,108.5,14100.0,89.2929,89.3094,89.2682,89.2929,14100.0
2006-12-29 14:50:00,108.5,108.53,108.48,108.52,16900.0,89.2929,89.3176,89.2765,89.3094,16900.0
2006-12-29 14:55:00,108.53,108.55,108.5,108.55,10500.0,89.3176,89.3341,89.2929,89.3341,10500.0
2006-12-29 15:00:00,108.55,108.6,108.55,108.6,19300.0,89.3341,89.3752,89.3341,89.3752,19300.0
2006-12-29 15:05:00,108.61,108.62,108.56,108.59,19000.0,89.3835,89.3917,89.3423,89.367,19000.0
2006-12-29 15:10:00,108.6,108.64,108.54,108.6,16300.0,89.3752,89.4081,89.3258,89.3752,16300.0
2006-12-29 15:15:00,108.6,108.62,108.6,108.62,10900.0,89.3752,89.3917,89.3752,89.3917,10900.0
2006-12-29 15:20:00,108.62,108.65,108.1,108.49,61700.0,89.3917,89.4164,88.9637,89.2847,61700.0
2006-12-29 15:25:00,108.5,108.51,108.25,108.42,34000.0,89.2929,89.3012,89.0872,89.2271,34000.0
2006-12-29 15:30:00,108.42,108.59,108.42,108.54,27000.0,89.2271,89.367,89.2271,89.3258,27000.0
2006-12-29 15:35:00,108.53,108.58,108.5,108.52,15400.0,89.3176,89.3588,89.2929,89.3094,15400.0
2006-12-29 15:40:00,108.52,108.68,108.5,108.62,17300.0,89.3094,89.4411,89.2929,89.3917,17300.0
2006-12-29 15:45:00,108.66,108.71,108.62,108.7,25200.0,89.4246,89.4658,89.3917,89.4575,25200.0
2006-12-29 15:50:00,108.71,108.84,108.71,108.8,40600.0,89.4658,89.5727,89.4658,89.5398,40600.0
2006-12-29 15:55:00,108.8,108.8,108.51,108.51,143300.0,89.5398,89.5398,89.3012,89.3012,143300.0
2007-01-03 09:30:00,108.75,109.86,108.75,109.85,105900.0,89.4987,90.4122,89.4987,90.4039,105900.0
2007-01-03 09:35:00,109.76,110.5,109.75,109.89,80800.0,90.3299,90.9389,90.3216,90.4369,80800.0
2007-01-03 09:40:00,109.76,110.14,109.74,109.86,53000.0,90.3299,90.6426,90.3134,90.4122,53000.0
2007-01-03 09:45:00,109.91,110.05,109.71,109.9,38700.0,90.4533,90.5685,90.2887,90.4451,38700.0
2007-01-03 09:50:00,109.9,109.96,109.42,109.43,43000.0,90.4451,90.4945,90.0501,90.0583,43000.0
2007-01-03 09:55:00,109.43,109.7,109.26,109.38,37200.0,90.0583,90.2805,89.9184,90.0171,37200.0
2007-01-03 10:00:00,109.38,109.98,109.34,109.93,62500.0,90.0171,90.5109,89.9842,90.4698,62500.0
2007-01-03 10:05:00,109.93,110.0,109.48,109.71,35200.0,90.4698,90.5274,90.0994,90.2887,35200.0
2007-01-03 10:10:00,109.71,110.14,109.53,110.12,51900.0,90.2887,90.6426,90.1406,90.6261,51900.0
2007-01-03 10:15:00,110.12,110.75,110.11,110.56,76000.0,90.6261,91.1446,90.6179,90.9883,76000.0
2007-01-03 10:20:00,110.57,110.85,110.57,110.69,51700.0,90.9965,91.2269,90.9965,91.0952,51700.0
2007-01-03 10:25:00,110.7,110.85,110.62,110.74,34500.0,91.1035,91.2269,91.0376,91.1364,34500.0
2007-01-03 10:30:00,110.72,111.01,110.72,110.85,45700.0,91.1199,91.3586,91.1199,91.2269,45700.0
2007-01-03 10:35:00,110.87,111.01,110.75,110.76,37500.0,91.2434,91.3586,91.1446,91.1529,37500.0
2007-01-03 10:40:00,110.76,110.9,110.75,110.86,40800.0,91.1529,91.2681,91.1446,91.2352,40800.0
2007-01-03 10:45:00,110.86,111.06,110.86,111.05,54100.0,91.2352,91.3997,91.2352,91.3915,54100.0
2007-01-03 10:50:00,111.04,111.06,110.82,110.95,30200.0,91.3833,91.3997,91.2022,91.3092,30200.0
2007-01-03 10:55:00,110.95,111.01,110.7,110.78,33900.0,91.3092,91.3586,91.1035,91.1693,33900.0
2007-01-03 11:00:00,110.78,110.92,110.77,110.91,14100.0,91.1693,91.2845,91.1611,91.2763,14100.0
2007-01-03 11:05:00,110.91,110.92,110.75,110.76,21800.0,91.2763,91.2845,91.1446,91.1529,21800.0
2007-01-03 11:10:00,110.76,110.8,110.57,110.66,14300.0,91.1529,91.1858,90.9965,91.0706,14300.0
2007-01-03 11:15:00,110.66,110.84,110.58,110.84,17800.0,91.0706,91.2187,91.0047,91.2187,17800.0
2007-01-03 11:20:00,110.84,110.9,110.8,110.9,20700.0,91.2187,91.2681,91.1858,91.2681,20700.0
2007-01-03 11:25:00,110.89,110.9,110.65,110.7,13000.0,91.2598,91.2681,91.0623,91.1035,13000.0
2007-01-03 11:30:00,110.66,110.68,110.47,110.5,24500.0,91.0706,91.087,90.9142,90.9389,24500.0
2007-01-03 11:35:00,110.5,110.54,110.44,110.52,24800.0,90.9389,90.9718,90.8895,90.9553,24800.0
2007-01-03 11:40:00,110.51,110.51,110.45,110.46,13100.0,90.9471,90.9471,90.8977,90.906,13100.0
2007-01-03 11:45:00,110.44,110.49,110.36,110.46,17300.0,90.8895,90.9306,90.8237,90.906,17300.0
2007-01-03 11:50:00,110.46,110.61,110.46,110.5,11600.0,90.906,91.0294,90.906,90.9389,11600.0
2007-01-03 11:55:00,110.5,110.5,110.28,110.3,11900.0,90.9389,90.9389,90.7578,90.7743,11900.0
2007-01-03 12:00:00,110.27,110.33,110.26,110.33,11000.0,90.7496,90.799,90.7414,90.799,11000.0
2007-01-03 12:05:00,110.32,110.32,110.21,110.25,31000.0,90.7907,90.7907,90.7002,90.7331,31000.0
2007-01-03 12:10:00,110.26,110.38,110.26,110.37,11800.0,90.7414,90.8401,90.7414,90.8319,11800.0
2007-01-03 12:15:00,110.37,110.48,110.37,110.44,12500.0,90.8319,90.9224,90.8319,90.8895,12500.0
2007-01-03 12:20:00,110.43,110.47,110.26,110.3,10900.0,90.8813,90.9142,90.7414,90.7743,10900.0
2007-01-03 12:25:00,110.29,110.35,110.25,110.3,12400.0,90.7661,90.8154,90.7331,90.7743,12400.0
2007-01-03 12:30:00,110.3,110.41,110.3,110.37,6300.0,90.7743,90.8648,90.7743,90.8319,6300.0
2007-01-03 12:35:00,110.38,110.69,110.28,110.63,46100.0,90.8401,91.0952,90.7578,91.0459,46100.0
2007-01-03 12:40:00,110.63,110.79,110.62,110.73,19700.0,91.0459,91.1775,91.0376,91.1282,19700.0
2007-01-03 12:45:00,110.73,110.94,110.73,110.92,19700.0,91.1282,91.301,91.1282,91.2845,19700.0
2007-01-03 12:50:00,110.92,110.95,110.63,110.7,20400.0,91.2845,91.3092,91.0459,91.1035,20400.0
2007-01-03 12:55:00,110.69,110.69,110.62,110.62,11200.0,91.0952,91.0952,91.0376,91.0376,11200.0
2007-01-03 13:00:00,110.62,110.77,110.61,110.64,12300.0,91.0376,91.1611,91.0294,91.0541,12300.0
2007-01-03 13:05:00,110.63,110.63,110.43,110.44,19500.0,91.0459,91.0459,90.8813,90.8895,19500.0
2007-01-03 13:10:00,110.45,110.45,110.05,110.1,55000.0,90.8977,90.8977,90.5685,90.6097,55000.0
2007-01-03 13:15:00,110.09,110.09,109.84,109.87,27900.0,90.6015,90.6015,90.3957,90.4204,27900.0
2007-01-03 13:20:00,109.85,110.01,109.84,109.92,15700.0,90.4039,90.5356,90.3957,90.4616,15700.0
2007-01-03 13:25:00,109.92,109.97,109.7,109.91,23400.0,90.4616,90.5027,90.2805,90.4533,23400.0
2007-01-03 13:30:00,109.85,110.06,109.7,109.95,24100.0,90.4039,90.5768,90.2805,90.4862,24100.0
2007-01-03 13:35:00,109.92,110.03,109.82,109.96,20600.0,90.4616,90.5521,90.3793,90.4945,20600.0
2007-01-03 13:40:00,109.94,110.04,109.9,109.92,15500.0,90.478,90.5603,90.4451,90.4616,15500.0
2007-01-03 13:45:00,109.93,109.94,109.77,109.89,18300.0,90.4698,90.478,90.3381,90.4369,18300.0
2007-01-03 13:50:00,109.83,109.96,109.83,109.94,12100.0,90.3875,90.4945,90.3875,90.478,12100.0
2007-01-03 13:55:00,109.94,110.06,109.92,110.04,10900.0,90.478,90.5768,90.4616,90.5603,10900.0
2007-01-03 14:00:00,110.0,110.18,109.63,109.82,28400.0,90.5274,90.6755,90.2229,90.3793,28400.0
2007-01-03 14:05:00,109.85,110.01,109.75,109.81,31400.0,90.4039,90.5356,90.3216,90.371,31400.0
2007-01-03 14:10:00,109.86,109.86,109.61,109.67,53800.0,90.4122,90.4122,90.2064,90.2558,53800.0
2007-01-03 14:15:00,109.67,109.67,109.34,109.52,47500.0,90.2558,90.2558,89.9842,90.1324,47500.0
2007-01-03 14:20:00,109.55,109.7,109.43,109.69,33700.0,90.1571,90.2805,90.0583,90.2723,33700.0
2007-01-03 14:25:00,109.7,109.86,109.53,109.67,31900.0,90.2805,90.4122,90.1406,90.2558,31900.0
2007-01-03 14:30:00,109.68,109.7,109.5,109.51,38900.0,90.264,90.2805,90.1159,90.1241,38900.0
2007-01-03 14:35:00,109.51,109.52,109.35,109.5,29800.0,90.1241,90.1324,89.9925,90.1159,29800.0
2007-01-03 14:40:00,109.5,109.58,109.19,109.19,50200.0,90.1159,90.1817,89.8608,89.8608,50200.0
2007-01-03 14:45:00,109.21,109.21,108.95,109.07,36400.0,89.8772,89.8772,89.6633,89.762,36400.0
2007-01-03 14:50:00,109.06,109.13,108.99,109.03,29500.0,89.7538,89.8114,89.6962,89.7291,29500.0
2007-01-03 14:55:00,109.04,109.04,108.66,108.88,50800.0,89.7373,89.7373,89.4246,89.6057,50800.0
2007-01-03 15:00:00,108.84,109.0,108.81,109.0,24600.0,89.5727,89.7044,89.548,89.7044,24600.0
2007-01-03 15:05:00,109.02,109.23,109.0,109.21,35000.0,89.7209,89.8937,89.7044,89.8772,35000.0
2007-01-03 15:10:00,109.21,109.34,109.15,109.31,42000.0,89.8772,89.9842,89.8279,89.9595,42000.0
2007-01-03 15:15:00,109.26,109.38,109.13,109.13,24100.0,89.9184,90.0171,89.8114,89.8114,24100.0
2007-01-03 15:20:00,109.1,109.16,109.03,109.1,35700.0,89.7867,89.8361,89.7291,89.7867,35700.0
2007-01-03 15:25:00,109.09,109.21,108.94,109.05,54600.0,89.7785,89.8772,89.655,89.7456,54600.0
2007-01-03 15:30:00,109.05,109.27,109.05,109.2,29400.0,89.7456,89.9266,89.7456,89.869,29400.0
2007-01-03 15:35:00,109.18,109.49,109.18,109.45,43600.0,89.8526,90.1077,89.8526,90.0748,43600.0
2007-01-03 15:40:00,109.46,109.56,109.43,109.47,57100.0,90.083,90.1653,90.0583,90.0912,57100.0
2007-01-03 15:45:00,109.48,109.61,109.45,109.55,25600.0,90.0994,90.2064,90.0748,90.1571,25600.0
2007-01-03 15:50:00,109.55,109.74,109.55,109.64,33800.0,90.1571,90.3134,90.1571,90.2311,33800.0
2007-01-03 15:55:00,109.65,109.74,109.59,109.68,58500.0,90.2393,90.3134,90.19,90.264,58500.0
2007-01-04 09:30:00,109.77,109.77,108.9,108.93,51800.0,90.3381,90.3381,89.6221,89.6468,51800.0
2007-01-04 09:35:00,108.91,109.5,108.87,109.48,30900.0,89.6303,90.1159,89.5974,90.0994,30900.0
2007-01-04 09:40:00,109.5,109.59,109.19,109.32,35700.0,90.1159,90.19,89.8608,89.9678,35700.0
2007-01-04 09:45:00,109.32,109.6,109.32,109.56,22800.0,89.9678,90.1982,89.9678,90.1653,22800.0
2007-01-04 09:50:00,109.56,109.56,109.23,109.49,26800.0,90.1653,90.1653,89.8937,90.1077,26800.0
2007-01-04 09:55:00,109.44,109.57,109.42,109.48,34700.0,90.0665,90.1735,90.0501,90.0994,34700.0
2007-01-04 10:00:00,109.45,109.59,108.95,108.97,44200.0,90.0748,90.19,89.6633,89.6797,44200.0
2007-01-04 10:05:00,108.95,108.95,108.55,108.55,35400.0,89.6633,89.6633,89.3341,89.3341,35400.0
2007-01-04 10:10:00,108.63,108.88,108.55,108.79,23200.0,89.3999,89.6057,89.3341,89.5316,23200.0
2007-01-04 10:15:00,108.82,109.15,108.82,109.0,20600.0,89.5563,89.8279,89.5563,89.7044,20600.0
2007-01-04 10:20:00,109.03,109.04,108.66,108.68,30200.0,89.7291,89.7373,89.4246,89.4411,30200.0
2007-01-04 10:25:00,108.7,108.87,108.57,108.81,21000.0,89.4575,89.5974,89.3505,89.548,21000.0
2007-01-04 10:30:00,108.78,109.25,108.75,109.2,25400.0,89.5234,89.9102,89.4987,89.869,25400.0
2007-01-04 10:35:00,109.21,109.23,108.59,108.63,17600.0,89.8772,89.8937,89.367,89.3999,17600.0
2007-01-04 10:40:00,108.63,109.09,108.58,108.95,23400.0,89.3999,89.7785,89.3588,89.6633,23400.0
2007-01-04 10:45:00,108.95,109.11,108.83,108.86,25200.0,89.6633,89.7949,89.5645,89.5892,25200.0
2007-01-04 10:50:00,108.87,109.28,108.87,109.28,30400.0,89.5974,89.9348,89.5974,89.9348,30400.0
2007-01-04 10:55:00,109.36,109.39,109.25,109.25,16200.0,90.0007,90.0254,89.9102,89.9102,16200.0
2007-01-04 11:00:00,109.25,109.45,109.22,109.3,21800.0,89.9102,90.0748,89.8855,89.9513,21800.0
2007-01-04 11:05:00,109.3,109.39,109.03,109.08,18400.0,89.9513,90.0254,89.7291,89.7703,18400.0
2007-01-04 11:10:00,109.08,109.12,108.95,109.04,8400.0,89.7703,89.8032,89.6633,89.7373,8400.0
2007-01-04 11:15:00,109.06,109.17,109.06,109.12,11200.0,89.7538,89.8443,89.7538,89.8032,11200.0
2007-01-04 11:20:00,109.11,109.24,109.09,109.13,8800.0,89.7949,89.9019,89.7785,89.8114,8800.0
2007-01-04 11:25:00,109.12,109.12,108.91,109.01,8800.0,89.8032,89.8032,89.6303,89.7126,8800.0
2007-01-04 11:30:00,108.99,109.42,108.96,109.23,40200.0,89.6962,90.0501,89.6715,89.8937,40200.0
2007-01-04 11:35:00,109.23,109.23,109.12,109.12,8200.0,89.8937,89.8937,89.8032,89.8032,8200.0
2007-01-04 11:40:00,109.1,109.25,109.09,109.09,15900.0,89.7867,89.9102,89.7785,89.7785,15900.0
2007-01-04 11:45:00,109.09,109.24,108.96,109.14,21500.0,89.7785,89.9019,89.6715,89.8196,21500.0
2007-01-04 11:50:00,109.12,109.13,109.0,109.04,11600.0,89.8032,89.8114,89.7044,89.7373,11600.0
2007-01-04 11:55:00,109.01,109.07,108.81,108.82,17200.0,89.7126,89.762,89.548,89.5563,17200.0
2007-01-04 12:00:00,108.85,108.88,108.78,108.8,24200.0,89.581,89.6057,89.5234,89.5398,24200.0
2007-01-04 12:05:00,108.81,108.85,108.76,108.79,18700.0,89.548,89.581,89.5069,89.5316,18700.0
2007-01-04 12:10:00,108.76,108.79,108.66,108.66,15600.0,89.5069,89.5316,89.4246,89.4246,15600.0
2007-01-04 12:15:00,108.65,108.66,108.5,108.61,23700.0,89.4164,89.4246,89.2929,89.3835,23700.0
2007-01-04 12:20:00,108.61,108.61,108.5,108.53,12300.0,89.3835,89.3835,89.2929,89.3176,12300.0
2007-01-04 12:25:00,108.53,108.68,108.5,108.68,36200.0,89.3176,89.4411,89.2929,89.4411,36200.0
2007-01-04 12:30:00,108.69,108.81,108.62,108.81,15300.0,89.4493,89.548,89.3917,89.548,15300.0
2007-01-04 12:35:00,108.82,108.94,108.78,108.84,7800.0,89.5563,89.655,89.5234,89.5727,7800.0
2007-01-04 12:40:00,108.82,108.87,108.77,108.84,9400.0,89.5563,89.5974,89.5151,89.5727,9400.0
2007-01-04 12:45:00,108.85,108.85,108.71,108.72,5600.0,89.581,89.581,89.4658,89.474,5600.0
2007-01-04 12:50:00,108.72,108.8,108.66,108.79,17400.0,89.474,89.5398,89.4246,89.5316,17400.0
2007-01-04 12:55:00,108.79,108.79,108.71,108.72,10200.0,89.5316,89.5316,89.4658,89.474,10200.0
2007-01-04 13:00:00,108.71,108.76,108.69,108.72,12600.0,89.4658,89.5069,89.4493,89.474,12600.0
2007-01-04 13:05:00,108.69,108.69,108.5,108.53,15500.0,89.4493,89.4493,89.2929,89.3176,15500.0
2007-01-04 13:10:00,108.52,108.55,108.42,108.53,16300.0,89.3094,89.3341,89.2271,89.3176,16300.0
2007-01-04 13:15:00,108.53,108.53,108.5,108.53,8300.0,89.3176,89.3176,89.2929,89.3176,8300.0
2007-01-04 13:20:00,108.53,108.56,108.4,108.46,15000.0,89.3176,89.3423,89.2106,89.26,15000.0
2007-01-04 13:25:00,108.42,108.54,108.31,108.54,29200.0,89.2271,89.3258,89.1366,89.3258,29200.0
2007-01-04 13:30:00,108.53,108.65,108.5,108.6,18000.0,89.3176,89.4164,89.2929,89.3752,18000.0
2007-01-04 13:35:00,108.61,108.81,108.6,108.74,52800.0,89.3835,89.548,89.3752,89.4904,52800.0
2007-01-04 13:40:00,108.75,108.75,108.56,108.6,26900.0,89.4987,89.4987,89.3423,89.3752,26900.0
2007-01-04 13:45:00,108.59,108.61,108.41,108.47,26400.0,89.367,89.3835,89.2189,89.2682,26400.0
2007-01-04 13:50:00,108.47,108.55,108.4,108.41,17400.0,89.2682,89.3341,89.2106,89.2189,17400.0
2007-01-04 13:55:00,108.41,108.55,108.36,108.54,16900.0,89.2189,89.3341,89.1777,89.3258,16900.0
2007-01-04 14:00:00,108.55,108.56,108.44,108.46,14800.0,89.3341,89.3423,89.2435,89.26,14800.0
2007-01-04 14:05:00,108.44,108.51,108.33,108.35,17800.0,89.2435,89.3012,89.153,89.1695,17800.0
2007-01-04 14:10:00,108.36,108.58,108.35,108.42,22300.0,89.1777,89.3588,89.1695,89.2271,22300.0
2007-01-04 14:15:00,108.41,108.51,108.35,108.48,18400.0,89.2189,89.3012,89.1695,89.2765,18400.0
2007-01-04 14:20:00,108.5,108.5,108.3,108.34,15200.0,89.2929,89.2929,89.1283,89.1613,15200.0
2007-01-04 14:25:00,108.33,108.42,108.25,108.42,20400.0,89.153,89.2271,89.0872,89.2271,20400.0
2007-01-04 14:30:00,108.42,108.49,108.24,108.36,54200.0,89.2271,89.2847,89.079,89.1777,54200.0
2007-01-04 14:35:00,108.37,108.43,108.24,108.24,21200.0,89.1859,89.2353,89.079,89.079,21200.0
2007-01-04 14:40:00,108.24,108.45,108.24,108.36,15000.0,89.079,89.2518,89.079,89.1777,15000.0
2007-01-04 14:45:00,108.36,108.45,108.3,108.43,31400.0,89.1777,89.2518,89.1283,89.2353,31400.0
2007-01-04 14:50:00,108.43,108.6,108.42,108.53,74000.0,89.2353,89.3752,89.2271,89.3176,74000.0
2007-01-04 14:55:00,108.55,108.58,108.5,108.53,39800.0,89.3341,89.3588,89.2929,89.3176,39800.0
2007-01-04 15:00:00,108.53,108.64,108.53,108.62,43800.0,89.3176,89.4081,89.3176,89.3917,43800.0
2007-01-04 15:05:00,108.63,108.74,108.57,108.63,53000.0,89.3999,89.4904,89.3505,89.3999,53000.0
2007-01-04 15:10:00,108.63,108.9,108.63,108.71,34000.0,89.3999,89.6221,89.3999,89.4658,34000.0
2007-01-04 15:15:00,108.72,108.73,108.58,108.59,19300.0,89.474,89.4822,89.3588,89.367,19300.0
2007-01-04 15:20:00,108.59,108.7,108.57,108.61,33200.0,89.367,89.4575,89.3505,89.3835,33200.0
2007-01-04 15:25:00,108.61,108.76,108.56,108.57,23100.0,89.3835,89.5069,89.3423,89.3505,23100.0
2007-01-04 15:30:00,108.59,108.6,108.55,108.6,43500.0,89.367,89.3752,89.3341,89.3752,43500.0
2007-01-04 15:35:00,108.6,108.87,108.59,108.87,54800.0,89.3752,89.5974,89.367,89.5974,54800.0
2007-01-04 15:40:00,108.84,108.94,108.74,108.76,34900.0,89.5727,89.655,89.4904,89.5069,34900.0
2007-01-04 15:45:00,108.75,108.76,108.64,108.64,30300.0,89.4987,89.5069,89.4081,89.4081,30300.0
2007-01-04 15:50:00,108.63,108.63,108.46,108.47,55300.0,89.3999,89.3999,89.26,89.2682,55300.0
2007-01-04 15:55:00,108.46,108.56,108.4,108.55,77700.0,89.26,89.3423,89.2106,89.3341,77700.0
2007-01-05 09:30:00,108.25,108.44,107.77,107.81,50300.0,89.0872,89.2435,88.6922,88.7251,50300.0
2007-01-05 09:35:00,107.92,108.14,107.7,108.08,16900.0,88.8156,88.9967,88.6345,88.9473,16900.0
2007-01-05 09:40:00,108.13,108.17,107.77,107.91,26200.0,88.9884,89.0213,88.6922,88.8074,26200.0
2007-01-05 09:45:00,107.88,107.99,107.74,107.88,20200.0,88.7827,88.8732,88.6675,88.7827,20200.0
2007-01-05 09:50:00,107.87,107.93,107.7,107.81,16700.0,88.7745,88.8238,88.6345,88.7251,16700.0
2007-01-05 09:55:00,107.76,107.76,107.48,107.58,26800.0,88.6839,88.6839,88.4535,88.5358,26800.0
2007-01-05 10:00:00,107.57,108.15,107.46,107.93,35600.0,88.5276,89.0049,88.437,88.8238,35600.0
2007-01-05 10:05:00,107.92,108.22,107.92,108.08,13500.0,88.8156,89.0625,88.8156,88.9473,13500.0
2007-01-05 10:10:00,108.08,108.18,107.93,107.98,8800.0,88.9473,89.0296,88.8238,88.865,8800.0
2007-01-05 10:15:00,107.98,108.0,107.76,107.96,15100.0,88.865,88.8814,88.6839,88.8485,15100.0
2007-01-05 10:20:00,107.97,108.11,107.96,107.99,8800.0,88.8567,88.972,88.8485,88.8732,8800.0
2007-01-05 10:25:00,108.01,108.13,108.01,108.08,4200.0,88.8897,88.9884,88.8897,88.9473,4200.0
2007-01-05 10:30:00,108.14,108.21,108.1,108.15,5200.0,88.9967,89.0543,88.9637,89.0049,5200.0
2007-01-05 10:35:00,108.18,108.4,108.11,108.37,11100.0,89.0296,89.2106,88.972,89.1859,11100.0
2007-01-05 10:40:00,108.44,108.53,108.32,108.38,9400.0,89.2435,89.3176,89.1448,89.1942,9400.0
2007-01-05 10:45:00,108.35,108.4,108.17,108.29,7900.0,89.1695,89.2106,89.0213,89.1201,7900.0
2007-01-05 10:50:00,108.29,108.46,108.29,108.46,5100.0,89.1201,89.26,89.1201,89.26,5100.0
2007-01-05 10:55:00,108.49,108.5,108.15,108.19,11600.0,89.2847,89.2929,89.0049,89.0378,11600.0
2007-01-05 11:00:00,108.13,108.35,108.1,108.32,7600.0,88.9884,89.1695,88.9637,89.1448,7600.0
2007-01-05 11:05:00,108.34,108.34,107.95,107.97,20800.0,89.1613,89.1613,88.8403,88.8567,20800.0
2007-01-05 11:10:00,108.0,108.08,107.82,108.04,22900.0,88.8814,88.9473,88.7333,88.9144,22900.0
2007-01-05 11:15:00,108.06,108.25,108.02,108.24,9800.0,88.9308,89.0872,88.8979,89.079,9800.0
2007-01-05 11:20:00,108.25,108.34,108.21,108.24,7000.0,89.0872,89.1613,89.0543,89.079,7000.0
2007-01-05 11:25:00,108.24,108.24,108.03,108.03,32700.0,89.079,89.079,88.9061,88.9061,32700.0
2007-01-05 11:30:00,108.06,108.3,107.97,108.3,20000.0,88.9308,89.1283,88.8567,89.1283,20000.0
2007-01-05 11:35:00,108.28,108.32,108.07,108.08,20800.0,89.1119,89.1448,88.939,88.9473,20800.0
2007-01-05 11:40:00,108.1,108.15,107.92,108.06,16100.0,88.9637,89.0049,88.8156,88.9308,16100.0
2007-01-05 11:45:00,108.06,108.11,108.03,108.06,6900.0,88.9308,88.972,88.9061,88.9308,6900.0
2007-01-05 11:50:00,108.06,108.15,108.0,108.05,19900.0,88.9308,89.0049,88.8814,88.9226,19900.0
2007-01-05 11:55:00,108.03,108.08,108.01,108.02,8200.0,88.9061,88.9473,88.8897,88.8979,8200.0
2007-01-05 12:00:00,108.04,108.09,108.0,108.04,10400.0,88.9144,88.9555,88.8814,88.9144,10400.0
2007-01-05 12:05:00,108.04,108.13,107.99,108.07,10400.0,88.9144,88.9884,88.8732,88.939,10400.0
2007-01-05 12:10:00,108.07,108.23,108.07,108.16,7400.0,88.939,89.0707,88.939,89.0131,7400.0
2007-01-05 12:15:00,108.12,108.14,108.1,108.13,5900.0,88.9802,88.9967,88.9637,88.9884,5900.0
2007-01-05 12:20:00,108.11,108.13,108.05,108.07,11000.0,88.972,88.9884,88.9226,88.939,11000.0
2007-01-05 12:25:00,108.07,108.18,108.05,108.13,9600.0,88.939,89.0296,88.9226,88.9884,9600.0
2007-01-05 12:30:00,108.1,108.12,108.05,108.05,8200.0,88.9637,88.9802,88.9226,88.9226,8200.0
2007-01-05 12:35:00,108.05,108.05,107.93,107.95,17300.0,88.9226,88.9226,88.8238,88.8403,17300.0
2007-01-05 12:40:00,107.98,108.0,107.93,107.96,9600.0,88.865,88.8814,88.8238,88.8485,9600.0
2007-01-05 12:45:00,107.97,108.0,107.85,107.89,13800.0,88.8567,88.8814,88.758,88.7909,13800.0
2007-01-05 12:50:00,107.88,107.94,107.8,107.8,11600.0,88.7827,88.8321,88.7168,88.7168,11600.0
2007-01-05 12:55:00,107.8,107.85,107.75,107.82,13500.0,88.7168,88.758,88.6757,88.7333,13500.0
2007-01-05 13:00:00,107.82,107.82,107.7,107.78,23500.0,88.7333,88.7333,88.6345,88.7004,23500.0
2007-01-05 13:05:00,107.77,107.78,107.63,107.76,11900.0,88.6922,88.7004,88.5769,88.6839,11900.0
2007-01-05 13:10:00,107.74,107.77,107.69,107.72,6900.0,88.6675,88.6922,88.6263,88.651,6900.0
2007-01-05 13:15:00,107.71,107.92,107.6,107.86,57800.0,88.6428,88.8156,88.5522,88.7662,57800.0
2007-01-05 13:20:00,107.87,108.01,107.84,107.88,18100.0,88.7745,88.8897,88.7498,88.7827,18100.0
2007-01-05 13:25:00,107.88,107.96,107.73,107.73,21100.0,88.7827,88.8485,88.6592,88.6592,21100.0
2007-01-05 13:30:00,107.73,107.74,107.51,107.71,18200.0,88.6592,88.6675,88.4782,88.6428,18200.0
2007-01-05 13:35:00,107.72,107.88,107.72,107.88,7900.0,88.651,88.7827,88.651,88.7827,7900.0
2007-01-05 13:40:00,107.87,107.9,107.79,107.79,9200.0,88.7745,88.7991,88.7086,88.7086,9200.0
2007-01-05 13:45:00,107.75,107.86,107.74,107.74,7300.0,88.6757,88.7662,88.6675,88.6675,7300.0
2007-01-05 13:50:00,107.74,107.91,107.66,107.73,26000.0,88.6675,88.8074,88.6016,88.6592,26000.0
2007-01-05 13:55:00,107.72,107.85,107.7,107.8,16600.0,88.651,88.758,88.6345,88.7168,16600.0
2007-01-05 14:00:00,107.8,107.8,107.64,107.67,16400.0,88.7168,88.7168,88.5852,88.6099,16400.0
2007-01-05 14:05:00,107.64,107.69,107.51,107.52,10500.0,88.5852,88.6263,88.4782,88.4864,10500.0
2007-01-05 14:10:00,107.57,107.58,107.5,107.54,16600.0,88.5276,88.5358,88.47,88.5029,16600.0
2007-01-05 14:15:00,107.54,107.56,107.5,107.54,20300.0,88.5029,88.5193,88.47,88.5029,20300.0
2007-01-05 14:20:00,107.54,107.54,107.47,107.47,13300.0,88.5029,88.5029,88.4453,88.4453,13300.0
2007-01-05 14:25:00,107.46,107.47,107.33,107.44,25300.0,88.437,88.4453,88.33,88.4206,25300.0
2007-01-05 14:30:00,107.44,107.59,107.41,107.52,13600.0,88.4206,88.544,88.3959,88.4864,13600.0
2007-01-05 14:35:00,107.51,107.57,107.39,107.5,15500.0,88.4782,88.5276,88.3794,88.47,15500.0
2007-01-05 14:40:00,107.51,107.64,107.36,107.54,22000.0,88.4782,88.5852,88.3547,88.5029,22000.0
2007-01-05 14:45:00,107.54,107.56,107.44,107.5,4600.0,88.5029,88.5193,88.4206,88.47,4600.0
2007-01-05 14:50:00,107.5,107.62,107.35,107.35,14600.0,88.47,88.5687,88.3465,88.3465,14600.0
2007-01-05 14:55:00,107.36,107.42,107.3,107.34,12300.0,88.3547,88.4041,88.3054,88.3383,12300.0
2007-01-05 15:00:00,107.32,107.38,107.04,107.25,21000.0,88.3218,88.3712,88.0914,88.2642,21000.0
2007-01-05 15:05:00,107.24,107.45,107.21,107.37,15600.0,88.256,88.4288,88.2313,88.363,15600.0
2007-01-05 15:10:00,107.42,107.42,107.21,107.39,17900.0,88.4041,88.4041,88.2313,88.3794,17900.0
2007-01-05 15:15:00,107.38,107.47,107.32,107.45,12400.0,88.3712,88.4453,88.3218,88.4288,12400.0
2007-01-05 15:20:00,107.43,107.59,107.33,107.56,43900.0,88.4123,88.544,88.33,88.5193,43900.0
2007-01-05 15:25:00,107.55,107.66,107.51,107.53,25300.0,88.5111,88.6016,88.4782,88.4946,25300.0
2007-01-05 15:30:00,107.52,107.55,107.41,107.41,19000.0,88.4864,88.5111,88.3959,88.3959,19000.0
2007-01-05 15:35:00,107.42,107.47,107.39,107.41,15700.0,88.4041,88.4453,88.3794,88.3959,15700.0
2007-01-05 15:40:00,107.41,107.63,107.41,107.62,16800.0,88.3959,88.5769,88.3959,88.5687,16800.0
2007-01-05 15:45:00,107.64,107.8,107.61,107.7,18200.0,88.5852,88.7168,88.5605,88.6345,18200.0
2007-01-05 15:50:00,107.7,107.79,107.7,107.78,31200.0,88.6345,88.7086,88.6345,88.7004,31200.0
2007-01-05 15:55:00,107.78,107.78,107.55,107.55,28300.0,88.7004,88.7004,88.5111,88.5111,28300.0
2007-01-08 09:30:00,108.0,108.02,107.5,107.59,52100.0,88.8814,88.8979,88.47,88.544,52100.0
2007-01-08 09:35:00,107.59,107.68,107.23,107.49,47400.0,88.544,88.6181,88.2477,88.4617,47400.0
2007-01-08 09:40:00,107.49,107.6,107.32,107.57,22100.0,88.4617,88.5522,88.3218,88.5276,22100.0
2007-01-08 09:45:00,107.56,107.89,107.4,107.79,21700.0,88.5193,88.7909,88.3877,88.7086,21700.0
2007-01-08 09:50:00,107.8,108.03,107.66,107.73,27100.0,88.7168,88.9061,88.6016,88.6592,27100.0
2007-01-08 09:55:00,107.75,107.75,107.33,107.5,28900.0,88.6757,88.6757,88.33,88.47,28900.0
2007-01-08 10:00:00,107.5,107.6,107.33,107.59,33200.0,88.47,88.5522,88.33,88.544,33200.0
2007-01-08 10:05:00,107.59,107.66,107.39,107.57,17100.0,88.544,88.6016,88.3794,88.5276,17100.0
2007-01-08 10:10:00,107.54,107.56,107.15,107.21,14600.0,88.5029,88.5193,88.1819,88.2313,14600.0
2007-01-08 10:15:00,107.25,107.41,107.0,107.12,27600.0,88.2642,88.3959,88.0585,88.1572,27600.0
2007-01-08 10:20:00,107.09,107.28,107.09,107.28,21000.0,88.1325,88.2889,88.1325,88.2889,21000.0
2007-01-08 10:25:00,107.27,107.3,107.05,107.06,16400.0,88.2807,88.3054,88.0996,88.1078,16400.0
2007-01-08 10:30:00,107.04,107.36,107.02,107.25,40100.0,88.0914,88.3547,88.0749,88.2642,40100.0
2007-01-08 10:35:00,107.28,107.32,107.09,107.19,16600.0,88.2889,88.3218,88.1325,88.2148,16600.0
2007-01-08 10:40:00,107.18,107.51,107.15,107.5,33700.0,88.2066,88.4782,88.1819,88.47,33700.0
2007-01-08 10:45:00,107.47,107.49,106.99,107.18,28100.0,88.4453,88.4617,88.0502,88.2066,28100.0
2007-01-08 10:50:00,107.18,107.25,107.09,107.17,19000.0,88.2066,88.2642,88.1325,88.1984,19000.0
2007-01-08 10:55:00,107.14,107.18,106.94,106.94,30000.0,88.1737,88.2066,88.0091,88.0091,30000.0
2007-01-08 11:00:00,106.95,107.24,106.92,107.24,26800.0,88.0173,88.256,87.9926,88.256,26800.0
2007-01-08 11:05:00,107.25,107.38,107.22,107.23,12600.0,88.2642,88.3712,88.2395,88.2477,12600.0
2007-01-08 11:10:00,107.22,107.34,107.21,107.27,32500.0,88.2395,88.3383,88.2313,88.2807,32500.0
2007-01-08 11:15:00,107.29,107.5,107.29,107.49,31400.0,88.2971,88.47,88.2971,88.4617,31400.0
2007-01-08 11:20:00,107.5,107.82,107.5,107.57,29400.0,88.47,88.7333,88.47,88.5276,29400.0
2007-01-08 11:25:00,107.57,107.59,107.45,107.46,12200.0,88.5276,88.544,88.4288,88.437,12200.0
2007-01-08 11:30:00,107.47,107.64,107.47,107.53,14100.0,88.4453,88.5852,88.4453,88.4946,14100.0
2007-01-08 11:35:00,107.44,107.6,107.28,107.45,17400.0,88.4206,88.5522,88.2889,88.4288,17400.0
2007-01-08 11:40:00,107.46,107.79,107.41,107.79,29000.0,88.437,88.7086,88.3959,88.7086,29000.0
2007-01-08 11:45:00,107.81,107.81,107.52,107.58,27600.0,88.7251,88.7251,88.4864,88.5358,27600.0
2007-01-08 11:50:00,107.6,107.65,107.58,107.61,7300.0,88.5522,88.5934,88.5358,88.5605,7300.0
2007-01-08 11:55:00,107.61,107.61,107.49,107.57,14400.0,88.5605,88.5605,88.4617,88.5276,14400.0
2007-01-08 12:00:00,107.59,107.64,107.51,107.55,10200.0,88.544,88.5852,88.4782,88.5111,10200.0
2007-01-08 12:05:00,107.57,107.65,107.56,107.65,7800.0,88.5276,88.5934,88.5193,88.5934,7800.0
2007-01-08 12:10:00,107.65,107.79,107.65,107.75,12100.0,88.5934,88.7086,88.5934,88.6757,12100.0
2007-01-08 12:15:00,107.73,107.78,107.66,107.67,9000.0,88.6592,88.7004,88.6016,88.6099,9000.0
2007-01-08 12:20:00,107.68,107.74,107.56,107.6,9200.0,88.6181,88.6675,88.5193,88.5522,9200.0
2007-01-08 12:25:00,107.59,107.69,107.51,107.69,8900.0,88.544,88.6263,88.4782,88.6263,8900.0
2007-01-08 12:30:00,107.69,107.79,107.67,107.75,6100.0,88.6263,88.7086,88.6099,88.6757,6100.0
2007-01-08 12:35:00,107.74,107.79,107.69,107.73,11300.0,88.6675,88.7086,88.6263,88.6592,11300.0
2007-01-08 12:40:00,107.71,107.74,107.62,107.7,5300.0,88.6428,88.6675,88.5687,88.6345,5300.0
2007-01-08 12:45:00,107.65,107.79,107.57,107.73,17000.0,88.5934,88.7086,88.5276,88.6592,17000.0
2007-01-08 12:50:00,107.74,107.85,107.74,107.84,7300.0,88.6675,88.758,88.6675,88.7498,7300.0
2007-01-08 12:55:00,107.85,107.95,107.83,107.87,3400.0,88.758,88.8403,88.7415,88.7745,3400.0
2007-01-08 13:00:00,107.86,107.87,107.65,107.74,15100.0,88.7662,88.7745,88.5934,88.6675,15100.0
2007-01-08 13:05:00,107.74,107.76,107.69,107.69,3700.0,88.6675,88.6839,88.6263,88.6263,3700.0
2007-01-08 13:10:00,107.69,107.84,107.69,107.81,10400.0,88.6263,88.7498,88.6263,88.7251,10400.0
2007-01-08 13:15:00,107.82,107.82,107.74,107.77,12000.0,88.7333,88.7333,88.6675,88.6922,12000.0
2007-01-08 13:20:00,107.74,107.9,107.67,107.88,21700.0,88.6675,88.7991,88.6099,88.7827,21700.0
2007-01-08 13:25:00,107.89,107.96,107.8,107.84,14100.0,88.7909,88.8485,88.7168,88.7498,14100.0
2007-01-08 13:30:00,107.85,108.1,107.83,108.09,10900.0,88.758,88.9637,88.7415,88.9555,10900.0
2007-01-08 13:35:00,108.11,108.22,108.01,108.02,10200.0,88.972,89.0625,88.8897,88.8979,10200.0
2007-01-08 13:40:00,108.02,108.25,108.02,108.08,15400.0,88.8979,89.0872,88.8979,88.9473,15400.0
2007-01-08 13:45:00,108.05,108.29,108.05,108.21,28900.0,88.9226,89.1201,88.9226,89.0543,28900.0
2007-01-08 13:50:00,108.18,108.31,108.07,108.08,14500.0,89.0296,89.1366,88.939,88.9473,14500.0
2007-01-08 13:55:00,108.11,108.29,108.08,108.2,17100.0,88.972,89.1201,88.9473,89.046,17100.0
2007-01-08 14:00:00,108.2,108.2,108.02,108.04,9600.0,89.046,89.046,88.8979,88.9144,9600.0
2007-01-08 14:05:00,108.04,108.17,108.0,108.02,15600.0,88.9144,89.0213,88.8814,88.8979,15600.0
2007-01-08 14:10:00,108.02,108.02,107.82,107.92,18200.0,88.8979,88.8979,88.7333,88.8156,18200.0
2007-01-08 14:15:00,107.87,108.01,107.87,107.96,13900.0,88.7745,88.8897,88.7745,88.8485,13900.0
2007-01-08 14:20:00,107.97,107.97,107.86,107.87,9600.0,88.8567,88.8567,88.7662,88.7745,9600.0
2007-01-08 14:25:00,107.86,107.9,107.82,107.89,14100.0,88.7662,88.7991,88.7333,88.7909,14100.0
2007-01-08 14:30:00,107.93,107.93,107.81,107.83,19900.0,88.8238,88.8238,88.7251,88.7415,19900.0
2007-01-08 14:35:00,107.85,107.95,107.77,107.94,12700.0,88.758,88.8403,88.6922,88.8321,12700.0
2007-01-08 14:40:00,107.94,108.09,107.94,108.01,12200.0,88.8321,88.9555,88.8321,88.8897,12200.0
2007-01-08 14:45:00,107.98,107.98,107.8,107.83,12100.0,88.865,88.865,88.7168,88.7415,12100.0
2007-01-08 14:50:00,107.83,107.96,107.8,107.89,17700.0,88.7415,88.8485,88.7168,88.7909,17700.0
2007-01-08 14:55:00,107.89,107.89,107.72,107.8,11600.0,88.7909,88.7909,88.651,88.7168,11600.0
2007-01-08 15:00:00,107.78,107.86,107.74,107.83,15800.0,88.7004,88.7662,88.6675,88.7415,15800.0
2007-01-08 15:05:00,107.83,107.95,107.83,107.92,11600.0,88.7415,88.8403,88.7415,88.8156,11600.0
2007-01-08 15:10:00,107.93,108.21,107.86,108.17,26100.0,88.8238,89.0543,88.7662,89.0213,26100.0
2007-01-08 15:15:00,108.19,108.25,107.91,107.95,19600.0,89.0378,89.0872,88.8074,88.8403,19600.0
2007-01-08 15:20:00,107.96,108.01,107.93,107.94,8500.0,88.8485,88.8897,88.8238,88.8321,8500.0
2007-01-08 15:25:00,107.95,108.07,107.91,107.94,7300.0,88.8403,88.939,88.8074,88.8321,7300.0
2007-01-08 15:30:00,107.94,108.1,107.92,108.1,15700.0,88.8321,88.9637,88.8156,88.9637,15700.0
2007-01-08 15:35:00,108.05,108.05,107.86,107.86,12100.0,88.9226,88.9226,88.7662,88.7662,12100.0
2007-01-08 15:40:00,107.82,108.04,107.78,107.93,15700.0,88.7333,88.9144,88.7004,88.8238,15700.0
2007-01-08 15:45:00,107.94,108.02,107.72,107.85,26000.0,88.8321,88.8979,88.651,88.758,26000.0
2007-01-08 15:50:00,107.84,107.96,107.75,107.92,22300.0,88.7498,88.8485,88.6757,88.8156,22300.0
2007-01-08 15:55:00,107.89,107.92,107.76,107.84,26500.0,88.7909,88.8156,88.6839,88.7498,26500.0
2007-01-09 09:30:00,108.8,109.47,108.8,109.02,61900.0,89.5398,90.0912,89.5398,89.7209,61900.0
2007-01-09 09:35:00,109.03,109.13,108.88,109.0,46400.0,89.7291,89.8114,89.6057,89.7044,46400.0
2007-01-09 09:40:00,108.98,108.98,108.37,108.56,49600.0,89.688,89.688,89.1859,89.3423,49600.0
2007-01-09 09:45:00,108.59,108.75,108.23,108.3,26300.0,89.367,89.4987,89.0707,89.1283,26300.0
2007-01-09 09:50:00,108.3,108.35,107.63,107.98,49300.0,89.1283,89.1695,88.5769,88.865,49300.0
2007-01-09 09:55:00,108.04,108.13,107.6,107.7,36900.0,88.9144,88.9884,88.5522,88.6345,36900.0
2007-01-09 10:00:00,107.71,107.8,107.29,107.59,26600.0,88.6428,88.7168,88.2971,88.544,26600.0
2007-01-09 10:05:00,107.63,107.99,107.54,107.95,19500.0,88.5769,88.8732,88.5029,88.8403,19500.0
2007-01-09 10:10:00,107.98,108.03,107.77,107.84,38100.0,88.865,88.9061,88.6922,88.7498,38100.0
2007-01-09 10:15:00,107.8,108.41,107.78,108.16,19000.0,88.7168,89.2189,88.7004,89.0131,19000.0
2007-01-09 10:20:00,108.16,108.23,108.01,108.16,9300.0,89.0131,89.0707,88.8897,89.0131,9300.0
2007-01-09 10:25:00,108.15,108.65,108.15,108.54,21500.0,89.0049,89.4164,89.0049,89.3258,21500.0
2007-01-09 10:30:00,108.58,108.65,108.28,108.51,22300.0,89.3588,89.4164,89.1119,89.3012,22300.0
2007-01-09 10:35:00,108.48,108.71,108.35,108.6,18400.0,89.2765,89.4658,89.1695,89.3752,18400.0
2007-01-09 10:40:00,108.59,108.59,108.29,108.37,8600.0,89.367,89.367,89.1201,89.1859,8600.0
2007-01-09 10:45:00,108.35,108.56,108.34,108.49,14300.0,89.1695,89.3423,89.1613,89.2847,14300.0
2007-01-09 10:50:00,108.44,108.44,108.23,108.37,10600.0,89.2435,89.2435,89.0707,89.1859,10600.0
2007-01-09 10:55:00,108.35,108.41,108.09,108.16,14800.0,89.1695,89.2189,88.9555,89.0131,14800.0
2007-01-09 11:00:00,108.16,108.35,108.15,108.17,11800.0,89.0131,89.1695,89.0049,89.0213,11800.0
2007-01-09 11:05:00,108.13,108.17,107.94,108.06,19300.0,88.9884,89.0213,88.8321,88.9308,19300.0
2007-01-09 11:10:00,108.04,108.06,107.89,107.93,11900.0,88.9144,88.9308,88.7909,88.8238,11900.0
2007-01-09 11:15:00,107.96,108.03,107.8,107.84,26400.0,88.8485,88.9061,88.7168,88.7498,26400.0
2007-01-09 11:20:00,107.89,107.93,107.75,107.81,31400.0,88.7909,88.8238,88.6757,88.7251,31400.0
2007-01-09 11:25:00,107.81,107.83,107.44,107.52,32000.0,88.7251,88.7415,88.4206,88.4864,32000.0
2007-01-09 11:30:00,107.54,107.86,107.54,107.76,21800.0,88.5029,88.7662,88.5029,88.6839,21800.0
2007-01-09 11:35:00,107.78,107.95,107.68,107.9,6000.0,88.7004,88.8403,88.6181,88.7991,6000.0
2007-01-09 11:40:00,107.91,107.91,107.58,107.68,18600.0,88.8074,88.8074,88.5358,88.6181,18600.0
2007-01-09 11:45:00,107.65,107.98,107.65,107.9,34900.0,88.5934,88.865,88.5934,88.7991,34900.0
2007-01-09 11:50:00,107.87,107.98,107.74,107.78,20200.0,88.7745,88.865,88.6675,88.7004,20200.0
2007-01-09 11:55:00,107.77,107.83,107.61,107.83,28900.0,88.6922,88.7415,88.5605,88.7415,28900.0
2007-01-09 12:00:00,107.78,107.91,107.78,107.91,17600.0,88.7004,88.8074,88.7004,88.8074,17600.0
2007-01-09 12:05:00,107.88,108.13,107.82,108.08,24300.0,88.7827,88.9884,88.7333,88.9473,24300.0
2007-01-09 12:10:00,108.08,108.19,107.96,108.19,12700.0,88.9473,89.0378,88.8485,89.0378,12700.0
2007-01-09 12:15:00,108.19,108.25,108.04,108.06,8700.0,89.0378,89.0872,88.9144,88.9308,8700.0
2007-01-09 12:20:00,108.07,108.07,107.91,107.91,18900.0,88.939,88.939,88.8074,88.8074,18900.0
2007-01-09 12:25:00,107.92,108.01,107.82,107.91,9900.0,88.8156,88.8897,88.7333,88.8074,9900.0
2007-01-09 12:30:00,107.89,108.09,107.86,107.9,16200.0,88.7909,88.9555,88.7662,88.7991,16200.0
2007-01-09 12:35:00,107.86,107.91,107.8,107.8,9800.0,88.7662,88.8074,88.7168,88.7168,9800.0
2007-01-09 12:40:00,107.83,108.15,107.83,108.04,23400.0,88.7415,89.0049,88.7415,88.9144,23400.0
2007-01-09 12:45:00,108.08,108.21,108.0,108.06,20200.0,88.9473,89.0543,88.8814,88.9308,20200.0
2007-01-09 12:50:00,108.06,108.11,107.88,107.89,14900.0,88.9308,88.972,88.7827,88.7909,14900.0
2007-01-09 12:55:00,107.86,107.96,107.84,107.92,5000.0,88.7662,88.8485,88.7498,88.8156,5000.0
2007-01-09 13:00:00,107.94,107.97,107.88,107.89,8800.0,88.8321,88.8567,88.7827,88.7909,8800.0
2007-01-09 13:05:00,107.89,107.94,107.8,107.84,8500.0,88.7909,88.8321,88.7168,88.7498,8500.0
2007-01-09 13:10:00,107.84,108.03,107.81,108.03,13600.0,88.7498,88.9061,88.7251,88.9061,13600.0
2007-01-09 13:15:00,108.05,108.13,108.0,108.03,14900.0,88.9226,88.9884,88.8814,88.9061,14900.0
2007-01-09 13:20:00,108.01,108.1,108.01,108.04,10000.0,88.8897,88.9637,88.8897,88.9144,10000.0
2007-01-09 13:25:00,108.02,108.05,107.91,108.03,10300.0,88.8979,88.9226,88.8074,88.9061,10300.0
2007-01-09 13:30:00,108.02,108.13,107.91,108.13,17800.0,88.8979,88.9884,88.8074,88.9884,17800.0
2007-01-09 13:35:00,108.14,108.14,107.99,108.1,13700.0,88.9967,88.9967,88.8732,88.9637,13700.0
2007-01-09 13:40:00,108.08,108.2,108.04,108.18,9200.0,88.9473,89.046,88.9144,89.0296,9200.0
2007-01-09 13:45:00,108.2,108.32,108.02,108.14,13300.0,89.046,89.1448,88.8979,88.9967,13300.0
2007-01-09 13:50:00,108.1,108.1,107.99,108.05,6600.0,88.9637,88.9637,88.8732,88.9226,6600.0
2007-01-09 13:55:00,108.02,108.04,107.97,107.98,12300.0,88.8979,88.9144,88.8567,88.865,12300.0
2007-01-09 14:00:00,107.99,108.36,107.99,108.24,16000.0,88.8732,89.1777,88.8732,89.079,16000.0
2007-01-09 14:05:00,108.24,108.42,108.19,108.33,13400.0,89.079,89.2271,89.0378,89.153,13400.0
2007-01-09 14:10:00,108.39,108.39,108.08,108.08,10400.0,89.2024,89.2024,88.9473,88.9473,10400.0
2007-01-09 14:15:00,108.05,108.25,108.05,108.1,10400.0,88.9226,89.0872,88.9226,88.9637,10400.0
2007-01-09 14:20:00,108.1,108.25,108.05,108.15,15100.0,88.9637,89.0872,88.9226,89.0049,15100.0
2007-01-09 14:25:00,108.15,108.28,108.09,108.26,18000.0,89.0049,89.1119,88.9555,89.0954,18000.0
2007-01-09 14:30:00,108.19,108.19,108.07,108.14,12500.0,89.0378,89.0378,88.939,88.9967,12500.0
2007-01-09 14:35:00,108.15,108.24,108.1,108.16,9200.0,89.0049,89.079,88.9637,89.0131,9200.0
2007-01-09 14:40:00,108.13,108.21,108.05,108.19,8000.0,88.9884,89.0543,88.9226,89.0378,8000.0
2007-01-09 14:45:00,108.17,108.25,108.05,108.25,9700.0,89.0213,89.0872,88.9226,89.0872,9700.0
2007-01-09 14:50:00,108.21,108.33,108.16,108.16,10200.0,89.0543,89.153,89.0131,89.0131,10200.0
2007-01-09 14:55:00,108.22,108.35,108.05,108.09,14400.0,89.0625,89.1695,88.9226,88.9555,14400.0
2007-01-09 15:00:00,108.09,108.42,108.08,108.4,33700.0,88.9555,89.2271,88.9473,89.2106,33700.0
2007-01-09 15:05:00,108.37,108.39,108.25,108.26,14000.0,89.1859,89.2024,89.0872,89.0954,14000.0
2007-01-09 15:10:00,108.28,108.38,108.25,108.32,23500.0,89.1119,89.1942,89.0872,89.1448,23500.0
2007-01-09 15:15:00,108.31,108.38,108.21,108.22,22500.0,89.1366,89.1942,89.0543,89.0625,22500.0
2007-01-09 15:20:00,108.2,108.3,108.14,108.26,15200.0,89.046,89.1283,88.9967,89.0954,15200.0
2007-01-09 15:25:00,108.25,108.43,108.22,108.3,15100.0,89.0872,89.2353,89.0625,89.1283,15100.0
2007-01-09 15:30:00,108.27,108.39,108.26,108.29,42900.0,89.1036,89.2024,89.0954,89.1201,42900.0
2007-01-09 15:35:00,108.28,108.39,108.28,108.33,10400.0,89.1119,89.2024,89.1119,89.153,10400.0
2007-01-09 15:40:00,108.33,108.39,108.25,108.3,24700.0,89.153,89.2024,89.0872,89.1283,24700.0
2007-01-09 15:45:00,108.28,108.28,108.14,108.23,50600.0,89.1119,89.1119,88.9967,89.0707,50600.0
2007-01-09 15:50:00,108.23,108.4,108.21,108.29,28600.0,89.0707,89.2106,89.0543,89.1201,28600.0
2007-01-09 15:55:00,108.28,108.29,108.1,108.1,67100.0,89.1119,89.1201,88.9637,88.9637,67100.0
2007-01-10 09:30:00,107.51,107.89,107.5,107.53,43900.0,88.4782,88.7909,88.47,88.4946,43900.0
2007-01-10 09:35:00,107.5,107.62,107.0,107.07,34500.0,88.47,88.5687,88.0585,88.1161,34500.0
2007-01-10 09:40:00,107.09,107.24,106.8,106.89,55200.0,88.1325,88.256,87.8939,87.9679,55200.0
2007-01-10 09:45:00,106.97,107.32,106.91,107.18,21900.0,88.0338,88.3218,87.9844,88.2066,21900.0
2007-01-10 09:50:00,107.18,107.39,107.07,107.1,14900.0,88.2066,88.3794,88.1161,88.1408,14900.0
2007-01-10 09:55:00,107.1,107.16,107.03,107.08,15900.0,88.1408,88.1901,88.0832,88.1243,15900.0
2007-01-10 10:00:00,107.05,107.21,107.0,107.04,16000.0,88.0996,88.2313,88.0585,88.0914,16000.0
2007-01-10 10:05:00,107.04,107.21,107.0,107.01,21900.0,88.0914,88.2313,88.0585,88.0667,21900.0
2007-01-10 10:10:00,107.01,107.17,106.92,107.14,31700.0,88.0667,88.1984,87.9926,88.1737,31700.0
2007-01-10 10:15:00,107.14,107.55,107.13,107.51,21900.0,88.1737,88.5111,88.1654,88.4782,21900.0
2007-01-10 10:20:00,107.49,107.49,107.09,107.24,23000.0,88.4617,88.4617,88.1325,88.256,23000.0
2007-01-10 10:25:00,107.26,107.29,107.03,107.07,12700.0,88.2724,88.2971,88.0832,88.1161,12700.0
2007-01-10 10:30:00,107.01,107.3,106.98,107.24,22500.0,88.0667,88.3054,88.042,88.256,22500.0
2007-01-10 10:35:00,107.24,107.25,107.0,107.15,32100.0,88.256,88.2642,88.0585,88.1819,32100.0
2007-01-10 10:40:00,107.15,107.33,107.15,107.33,16300.0,88.1819,88.33,88.1819,88.33,16300.0
2007-01-10 10:45:00,107.34,107.52,107.31,107.31,14400.0,88.3383,88.4864,88.3136,88.3136,14400.0
2007-01-10 10:50:00,107.3,107.67,107.18,107.57,28100.0,88.3054,88.6099,88.2066,88.5276,28100.0
2007-01-10 10:55:00,107.56,107.58,107.2,107.2,6900.0,88.5193,88.5358,88.2231,88.2231,6900.0
2007-01-10 11:00:00,107.2,107.2,107.0,107.12,30500.0,88.2231,88.2231,88.0585,88.1572,30500.0
2007-01-10 11:05:00,107.04,107.19,107.0,107.0,6900.0,88.0914,88.2148,88.0585,88.0585,6900.0
2007-01-10 11:10:00,107.0,107.04,107.0,107.02,19700.0,88.0585,88.0914,88.0585,88.0749,19700.0
2007-01-10 11:15:00,107.0,107.09,107.0,107.04,10900.0,88.0585,88.1325,88.0585,88.0914,10900.0
2007-01-10 11:20:00,107.04,107.04,107.0,107.01,17100.0,88.0914,88.0914,88.0585,88.0667,17100.0
2007-01-10 11:25:00,107.01,107.08,107.0,107.01,11200.0,88.0667,88.1243,88.0585,88.0667,11200.0
2007-01-10 11:30:00,107.02,107.25,107.0,107.25,9900.0,88.0749,88.2642,88.0585,88.2642,9900.0
2007-01-10 11:35:00,107.2,107.2,107.01,107.03,13500.0,88.2231,88.2231,88.0667,88.0832,13500.0
2007-01-10 11:40:00,107.02,107.08,107.0,107.0,10800.0,88.0749,88.1243,88.0585,88.0585,10800.0
2007-01-10 11:45:00,107.01,107.03,107.0,107.03,15400.0,88.0667,88.0832,88.0585,88.0832,15400.0
2007-01-10 11:50:00,107.05,107.13,107.02,107.04,7200.0,88.0996,88.1654,88.0749,88.0914,7200.0
2007-01-10 11:55:00,107.04,107.14,106.99,107.0,13300.0,88.0914,88.1737,88.0502,88.0585,13300.0
2007-01-10 12:00:00,106.99,107.0,106.78,106.81,29000.0,88.0502,88.0585,87.8774,87.9021,29000.0
2007-01-10 12:05:00,106.79,106.8,106.63,106.71,22400.0,87.8856,87.8939,87.754,87.8198,22400.0
2007-01-10 12:10:00,106.75,106.85,106.73,106.8,8000.0,87.8527,87.935,87.8363,87.8939,8000.0
2007-01-10 12:15:00,106.83,107.14,106.83,107.06,11800.0,87.9186,88.1737,87.9186,88.1078,11800.0
2007-01-10 12:20:00,107.05,107.09,106.95,107.05,19400.0,88.0996,88.1325,88.0173,88.0996,19400.0
2007-01-10 12:25:00,107.03,107.05,106.87,106.94,18800.0,88.0832,88.0996,87.9515,88.0091,18800.0
2007-01-10 12:30:00,106.92,107.03,106.81,106.97,10100.0,87.9926,88.0832,87.9021,88.0338,10100.0
2007-01-10 12:35:00,106.97,107.08,106.94,107.02,6000.0,88.0338,88.1243,88.0091,88.0749,6000.0
2007-01-10 12:40:00,107.05,107.26,107.05,107.26,9400.0,88.0996,88.2724,88.0996,88.2724,9400.0
2007-01-10 12:45:00,107.26,107.29,107.14,107.16,7400.0,88.2724,88.2971,88.1737,88.1901,7400.0
2007-01-10 12:50:00,107.15,107.29,107.15,107.29,3100.0,88.1819,88.2971,88.1819,88.2971,3100.0
2007-01-10 12:55:00,107.29,107.36,107.25,107.28,7100.0,88.2971,88.3547,88.2642,88.2889,7100.0
2007-01-10 13:00:00,107.26,107.26,107.09,107.1,6500.0,88.2724,88.2724,88.1325,88.1408,6500.0
2007-01-10 13:05:00,107.12,107.34,107.12,107.33,13100.0,88.1572,88.3383,88.1572,88.33,13100.0
2007-01-10 13:10:00,107.36,107.52,107.36,107.47,10500.0,88.3547,88.4864,88.3547,88.4453,10500.0
2007-01-10 13:15:00,107.47,107.47,107.25,107.38,6600.0,88.4453,88.4453,88.2642,88.3712,6600.0
2007-01-10 13:20:00,107.39,107.41,107.32,107.32,5500.0,88.3794,88.3959,88.3218,88.3218,5500.0
2007-01-10 13:25:00,107.33,107.33,107.15,107.27,11900.0,88.33,88.33,88.1819,88.2807,11900.0
2007-01-10 13:30:00,107.27,107.3,107.17,107.18,5700.0,88.2807,88.3054,88.1984,88.2066,5700.0
2007-01-10 13:35:00,107.18,107.26,107.1,107.21,6900.0,88.2066,88.2724,88.1408,88.2313,6900.0
2007-01-10 13:40:00,107.23,107.38,107.23,107.38,10300.0,88.2477,88.3712,88.2477,88.3712,10300.0
2007-01-10 13:45:00,107.38,107.42,107.29,107.31,6300.0,88.3712,88.4041,88.2971,88.3136,6300.0
2007-01-10 13:50:00,107.33,107.46,107.31,107.46,16000.0,88.33,88.437,88.3136,88.437,16000.0
2007-01-10 13:55:00,107.46,107.48,107.33,107.38,10900.0,88.437,88.4535,88.33,88.3712,10900.0
2007-01-10 14:00:00,107.38,107.42,107.29,107.32,9900.0,88.3712,88.4041,88.2971,88.3218,9900.0
2007-01-10 14:05:00,107.32,107.33,107.26,107.33,10400.0,88.3218,88.33,88.2724,88.33,10400.0
2007-01-10 14:10:00,107.33,107.4,107.21,107.28,14000.0,88.33,88.3877,88.2313,88.2889,14000.0
2007-01-10 14:15:00,107.26,107.38,107.21,107.3,8600.0,88.2724,88.3712,88.2313,88.3054,8600.0
2007-01-10 14:20:00,107.3,107.3,107.07,107.13,10400.0,88.3054,88.3054,88.1161,88.1654,10400.0
2007-01-10 14:25:00,107.13,107.28,107.12,107.12,12900.0,88.1654,88.2889,88.1572,88.1572,12900.0
2007-01-10 14:30:00,107.13,107.2,107.05,107.18,8600.0,88.1654,88.2231,88.0996,88.2066,8600.0
2007-01-10 14:35:00,107.16,107.18,107.08,107.08,8100.0,88.1901,88.2066,88.1243,88.1243,8100.0
2007-01-10 14:40:00,107.08,107.22,107.08,107.21,7400.0,88.1243,88.2395,88.1243,88.2313,7400.0
2007-01-10 14:45:00,107.22,107.41,107.21,107.37,19700.0,88.2395,88.3959,88.2313,88.363,19700.0
2007-01-10 14:50:00,107.4,107.41,107.29,107.31,12900.0,88.3877,88.3959,88.2971,88.3136,12900.0
2007-01-10 14:55:00,107.28,107.32,107.11,107.11,14400.0,88.2889,88.3218,88.149,88.149,14400.0
2007-01-10 15:00:00,107.17,107.3,107.11,107.22,9800.0,88.1984,88.3054,88.149,88.2395,9800.0
2007-01-10 15:05:00,107.24,107.3,107.21,107.21,8800.0,88.256,88.3054,88.2313,88.2313,8800.0
2007-01-10 15:10:00,107.21,107.42,107.21,107.39,14900.0,88.2313,88.4041,88.2313,88.3794,14900.0
2007-01-10 15:15:00,107.39,107.56,107.35,107.51,27900.0,88.3794,88.5193,88.3465,88.4782,27900.0
2007-01-10 15:20:00,107.51,107.7,107.51,107.66,27500.0,88.4782,88.6345,88.4782,88.6016,27500.0
2007-01-10 15:25:00,107.64,107.7,107.6,107.61,19000.0,88.5852,88.6345,88.5522,88.5605,19000.0
2007-01-10 15:30:00,107.61,107.65,107.58,107.58,20900.0,88.5605,88.5934,88.5358,88.5358,20900.0
2007-01-10 15:35:00,107.59,107.65,107.55,107.65,24300.0,88.544,88.5934,88.5111,88.5934,24300.0
2007-01-10 15:40:00,107.63,107.67,107.58,107.58,17600.0,88.5769,88.6099,88.5358,88.5358,17600.0
2007-01-10 15:45:00,107.58,107.61,107.5,107.57,19900.0,88.5358,88.5605,88.47,88.5276,19900.0
2007-01-10 15:50:00,107.55,107.71,107.55,107.62,18900.0,88.5111,88.6428,88.5111,88.5687,18900.0
2007-01-10 15:55:00,107.59,107.6,107.52,107.57,22900.0,88.544,88.5522,88.4864,88.5276,22900.0
2007-01-11 09:30:00,107.84,107.99,107.7,107.86,29300.0,88.7498,88.8732,88.6345,88.7662,29300.0
2007-01-11 09:35:00,107.93,108.08,107.71,107.71,21000.0,88.8238,88.9473,88.6428,88.6428,21000.0
2007-01-11 09:40:00,107.77,107.8,107.61,107.69,23800.0,88.6922,88.7168,88.5605,88.6263,23800.0
2007-01-11 09:45:00,107.69,107.9,107.59,107.63,22100.0,88.6263,88.7991,88.544,88.5769,22100.0
2007-01-11 09:50:00,107.61,107.74,107.58,107.69,17700.0,88.5605,88.6675,88.5358,88.6263,17700.0
2007-01-11 09:55:00,107.7,107.91,107.65,107.78,14100.0,88.6345,88.8074,88.5934,88.7004,14100.0
2007-01-11 10:00:00,107.75,107.78,107.59,107.63,16100.0,88.6757,88.7004,88.544,88.5769,16100.0
2007-01-11 10:05:00,107.63,107.88,107.59,107.77,24700.0,88.5769,88.7827,88.544,88.6922,24700.0
2007-01-11 10:10:00,107.77,108.24,107.75,107.98,38700.0,88.6922,89.079,88.6757,88.865,38700.0
2007-01-11 10:15:00,107.99,108.08,107.9,108.01,16000.0,88.8732,88.9473,88.7991,88.8897,16000.0
2007-01-11 10:20:00,107.94,108.25,107.85,108.11,22800.0,88.8321,89.0872,88.758,88.972,22800.0
2007-01-11 10:25:00,108.04,108.1,107.71,107.78,14500.0,88.9144,88.9637,88.6428,88.7004,14500.0
2007-01-11 10:30:00,107.77,107.78,107.54,107.68,18100.0,88.6922,88.7004,88.5029,88.6181,18100.0
2007-01-11 10:35:00,107.68,107.89,107.59,107.87,13700.0,88.6181,88.7909,88.544,88.7745,13700.0
2007-01-11 10:40:00,107.91,108.1,107.82,108.06,19500.0,88.8074,88.9637,88.7333,88.9308,19500.0
2007-01-11 10:45:00,108.05,108.16,108.01,108.09,14900.0,88.9226,89.0131,88.8897,88.9555,14900.0
2007-01-11 10:50:00,108.12,108.16,107.97,107.97,10700.0,88.9802,89.0131,88.8567,88.8567,10700.0
2007-01-11 10:55:00,107.97,108.05,107.9,108.0,10600.0,88.8567,88.9226,88.7991,88.8814,10600.0
2007-01-11 11:00:00,108.0,108.22,108.0,108.17,40500.0,88.8814,89.0625,88.8814,89.0213,40500.0
2007-01-11 11:05:00,108.17,108.22,108.05,108.07,28100.0,89.0213,89.0625,88.9226,88.939,28100.0
2007-01-11 11:10:00,108.08,108.08,107.92,108.04,16700.0,88.9473,88.9473,88.8156,88.9144,16700.0
2007-01-11 11:15:00,108.05,108.14,107.98,108.01,6700.0,88.9226,88.9967,88.865,88.8897,6700.0
2007-01-11 11:20:00,108.05,108.05,107.7,107.72,18200.0,88.9226,88.9226,88.6345,88.651,18200.0
2007-01-11 11:25:00,107.72,107.83,107.71,107.78,18400.0,88.651,88.7415,88.6428,88.7004,18400.0
2007-01-11 11:30:00,107.8,107.87,107.5,107.62,28800.0,88.7168,88.7745,88.47,88.5687,28800.0
2007-01-11 11:35:00,107.62,107.63,107.5,107.54,19500.0,88.5687,88.5769,88.47,88.5029,19500.0
2007-01-11 11:40:00,107.55,107.63,107.5,107.58,9300.0,88.5111,88.5769,88.47,88.5358,9300.0
2007-01-11 11:45:00,107.57,107.6,107.55,107.59,12100.0,88.5276,88.5522,88.5111,88.544,12100.0
2007-01-11 11:50:00,107.59,107.59,107.55,107.55,12000.0,88.544,88.544,88.5111,88.5111,12000.0
2007-01-11 11:55:00,107.55,107.57,107.48,107.48,82500.0,88.5111,88.5276,88.4535,88.4535,82500.0
2007-01-11 12:00:00,107.49,107.54,107.43,107.44,15500.0,88.4617,88.5029,88.4123,88.4206,15500.0
2007-01-11 12:05:00,107.44,107.45,107.38,107.41,10800.0,88.4206,88.4288,88.3712,88.3959,10800.0
2007-01-11 12:10:00,107.41,107.43,107.37,107.41,13700.0,88.3959,88.4123,88.363,88.3959,13700.0
2007-01-11 12:15:00,107.41,107.43,107.26,107.33,31900.0,88.3959,88.4123,88.2724,88.33,31900.0
2007-01-11 12:20:00,107.34,107.36,107.26,107.28,12200.0,88.3383,88.3547,88.2724,88.2889,12200.0
2007-01-11 12:25:00,107.29,107.29,107.18,107.21,22800.0,88.2971,88.2971,88.2066,88.2313,22800.0
2007-01-11 12:30:00,107.22,107.25,107.21,107.23,15800.0,88.2395,88.2642,88.2313,88.2477,15800.0
2007-01-11 12:35:00,107.25,107.37,107.24,107.35,14200.0,88.2642,88.363,88.256,88.3465,14200.0
2007-01-11 12:40:00,107.34,107.35,107.19,107.21,11500.0,88.3383,88.3465,88.2148,88.2313,11500.0
2007-01-11 12:45:00,107.2,107.2,107.11,107.11,11900.0,88.2231,88.2231,88.149,88.149,11900.0
2007-01-11 12:50:00,107.11,107.23,107.09,107.23,25300.0,88.149,88.2477,88.1325,88.2477,25300.0
2007-01-11 12:55:00,107.22,107.25,107.07,107.14,11000.0,88.2395,88.2642,88.1161,88.1737,11000.0
2007-01-11 13:00:00,107.12,107.13,107.07,107.07,9900.0,88.1572,88.1654,88.1161,88.1161,9900.0
2007-01-11 13:05:00,107.07,107.08,107.0,107.03,17400.0,88.1161,88.1243,88.0585,88.0832,17400.0
2007-01-11 13:10:00,107.03,107.06,106.96,107.06,17400.0,88.0832,88.1078,88.0255,88.1078,17400.0
2007-01-11 13:15:00,107.06,107.17,107.04,107.11,9000.0,88.1078,88.1984,88.0914,88.149,9000.0
2007-01-11 13:20:00,107.11,107.13,107.0,107.01,9100.0,88.149,88.1654,88.0585,88.0667,9100.0
2007-01-11 13:25:00,107.0,107.04,107.0,107.01,12800.0,88.0585,88.0914,88.0585,88.0667,12800.0
2007-01-11 13:30:00,107.04,107.07,107.01,107.05,9300.0,88.0914,88.1161,88.0667,88.0996,9300.0
2007-01-11 13:35:00,107.05,107.11,107.05,107.1,5900.0,88.0996,88.149,88.0996,88.1408,5900.0
2007-01-11 13:40:00,107.11,107.28,107.08,107.24,13700.0,88.149,88.2889,88.1243,88.256,13700.0
2007-01-11 13:45:00,107.26,107.43,107.21,107.38,16800.0,88.2724,88.4123,88.2313,88.3712,16800.0
2007-01-11 13:50:00,107.43,107.57,107.38,107.54,12600.0,88.4123,88.5276,88.3712,88.5029,12600.0
2007-01-11 13:55:00,107.54,107.62,107.48,107.55,18400.0,88.5029,88.5687,88.4535,88.5111,18400.0
2007-01-11 14:00:00,107.54,107.55,107.46,107.48,19000.0,88.5029,88.5111,88.437,88.4535,19000.0
2007-01-11 14:05:00,107.47,107.58,107.42,107.51,24300.0,88.4453,88.5358,88.4041,88.4782,24300.0
2007-01-11 14:10:00,107.5,107.5,107.4,107.45,17600.0,88.47,88.47,88.3877,88.4288,17600.0
2007-01-11 14:15:00,107.45,107.53,107.43,107.45,11800.0,88.4288,88.4946,88.4123,88.4288,11800.0
2007-01-11 14:20:00,107.45,107.48,107.39,107.47,16100.0,88.4288,88.4535,88.3794,88.4453,16100.0
2007-01-11 14:25:00,107.47,107.71,107.47,107.56,28200.0,88.4453,88.6428,88.4453,88.5193,28200.0
2007-01-11 14:30:00,107.56,107.66,107.54,107.54,16400.0,88.5193,88.6016,88.5029,88.5029,16400.0
2007-01-11 14:35:00,107.55,107.56,107.43,107.45,10700.0,88.5111,88.5193,88.4123,88.4288,10700.0
2007-01-11 14:40:00,107.42,107.57,107.41,107.57,11900.0,88.4041,88.5276,88.3959,88.5276,11900.0
2007-01-11 14:45:00,107.54,107.61,107.5,107.6,8700.0,88.5029,88.5605,88.47,88.5522,8700.0
2007-01-11 14:50:00,107.6,107.63,107.55,107.59,11100.0,88.5522,88.5769,88.5111,88.544,11100.0
2007-01-11 14:55:00,107.58,107.6,107.44,107.58,10900.0,88.5358,88.5522,88.4206,88.5358,10900.0
2007-01-11 15:00:00,107.6,107.65,107.57,107.65,21200.0,88.5522,88.5934,88.5276,88.5934,21200.0
2007-01-11 15:05:00,107.65,107.67,107.5,107.51,21500.0,88.5934,88.6099,88.47,88.4782,21500.0
2007-01-11 15:10:00,107.48,107.58,107.47,107.5,22500.0,88.4535,88.5358,88.4453,88.47,22500.0
2007-01-11 15:15:00,107.51,107.55,107.47,107.52,24500.0,88.4782,88.5111,88.4453,88.4864,24500.0
2007-01-11 15:20:00,107.51,107.54,107.4,107.53,30100.0,88.4782,88.5029,88.3877,88.4946,30100.0
2007-01-11 15:25:00,107.49,107.68,107.45,107.67,49300.0,88.4617,88.6181,88.4288,88.6099,49300.0
2007-01-11 15:30:00,107.68,107.7,107.56,107.58,35000.0,88.6181,88.6345,88.5193,88.5358,35000.0
2007-01-11 15:35:00,107.57,107.6,107.54,107.58,26300.0,88.5276,88.5522,88.5029,88.5358,26300.0
2007-01-11 15:40:00,107.59,107.74,107.59,107.73,31600.0,88.544,88.6675,88.544,88.6592,31600.0
2007-01-11 15:45:00,107.73,107.77,107.65,107.76,35000.0,88.6592,88.6922,88.5934,88.6839,35000.0
2007-01-11 15:50:00,107.75,107.76,107.61,107.62,33700.0,88.6757,88.6839,88.5605,88.5687,33700.0
2007-01-11 15:55:00,107.6,107.68,107.54,107.59,32800.0,88.5522,88.6181,88.5029,88.544,32800.0
2007-01-12 09:30:00,107.51,107.81,107.5,107.68,34000.0,88.4782,88.7251,88.47,88.6181,34000.0
2007-01-12 09:35:00,107.66,108.5,107.6,107.64,49100.0,88.6016,89.2929,88.5522,88.5852,49100.0
2007-01-12 09:40:00,107.6,107.96,107.53,107.72,39000.0,88.5522,88.8485,88.4946,88.651,39000.0
2007-01-12 09:45:00,107.71,108.06,107.59,108.06,38500.0,88.6428,88.9308,88.544,88.9308,38500.0
2007-01-12 09:50:00,108.08,108.26,108.05,108.26,46300.0,88.9473,89.0954,88.9226,89.0954,46300.0
2007-01-12 09:55:00,108.27,108.64,108.11,108.5,53300.0,89.1036,89.4081,88.972,89.2929,53300.0
2007-01-12 10:00:00,108.45,108.75,108.26,108.75,36400.0,89.2518,89.4987,89.0954,89.4987,36400.0
2007-01-12 10:05:00,108.67,108.77,108.3,108.3,29300.0,89.4328,89.5151,89.1283,89.1283,29300.0
2007-01-12 10:10:00,108.3,108.5,108.24,108.41,20500.0,89.1283,89.2929,89.079,89.2189,20500.0
2007-01-12 10:15:00,108.34,108.6,108.32,108.51,17700.0,89.1613,89.3752,89.1448,89.3012,17700.0
2007-01-12 10:20:00,108.53,108.79,108.5,108.65,17600.0,89.3176,89.5316,89.2929,89.4164,17600.0
2007-01-12 10:25:00,108.6,108.62,108.41,108.51,23300.0,89.3752,89.3917,89.2189,89.3012,23300.0
2007-01-12 10:30:00,108.51,108.62,108.47,108.6,19300.0,89.3012,89.3917,89.2682,89.3752,19300.0
2007-01-12 10:35:00,108.58,108.65,108.5,108.5,16900.0,89.3588,89.4164,89.2929,89.2929,16900.0
2007-01-12 10:40:00,108.5,108.73,108.49,108.66,24100.0,89.2929,89.4822,89.2847,89.4246,24100.0
2007-01-12 10:45:00,108.65,108.79,108.64,108.64,29200.0,89.4164,89.5316,89.4081,89.4081,29200.0
2007-01-12 10:50:00,108.66,108.71,108.5,108.7,39000.0,89.4246,89.4658,89.2929,89.4575,39000.0
2007-01-12 10:55:00,108.69,108.86,108.65,108.85,20700.0,89.4493,89.5892,89.4164,89.581,20700.0
2007-01-12 11:00:00,108.85,108.85,108.54,108.63,17100.0,89.581,89.581,89.3258,89.3999,17100.0
2007-01-12 11:05:00,108.62,108.71,108.42,108.67,19100.0,89.3917,89.4658,89.2271,89.4328,19100.0
2007-01-12 11:10:00,108.69,108.76,108.59,108.63,8500.0,89.4493,89.5069,89.367,89.3999,8500.0
2007-01-12 11:15:00,108.62,108.69,108.57,108.63,6200.0,89.3917,89.4493,89.3505,89.3999,6200.0
2007-01-12 11:20:00,108.64,108.75,108.58,108.74,5100.0,89.4081,89.4987,89.3588,89.4904,5100.0
2007-01-12 11:25:00,108.74,108.75,108.67,108.75,5800.0,89.4904,89.4987,89.4328,89.4987,5800.0
2007-01-12 11:30:00,108.75,108.78,108.54,108.74,10100.0,89.4987,89.5234,89.3258,89.4904,10100.0
2007-01-12 11:35:00,108.75,108.83,108.6,108.64,10300.0,89.4987,89.5645,89.3752,89.4081,10300.0
2007-01-12 11:40:00,108.64,108.64,108.42,108.44,14800.0,89.4081,89.4081,89.2271,89.2435,14800.0
2007-01-12 11:45:00,108.45,108.49,108.43,108.48,7600.0,89.2518,89.2847,89.2353,89.2765,7600.0
2007-01-12 11:50:00,108.49,108.67,108.48,108.56,12400.0,89.2847,89.4328,89.2765,89.3423,12400.0
2007-01-12 11:55:00,108.56,108.57,108.35,108.54,11100.0,89.3423,89.3505,89.1695,89.3258,11100.0
2007-01-12 12:00:00,108.53,108.53,108.36,108.41,21800.0,89.3176,89.3176,89.1777,89.2189,21800.0
2007-01-12 12:05:00,108.41,108.59,108.33,108.33,20400.0,89.2189,89.367,89.153,89.153,20400.0
2007-01-12 12:10:00,108.34,108.54,108.34,108.47,10300.0,89.1613,89.3258,89.1613,89.2682,10300.0
2007-01-12 12:15:00,108.47,108.66,108.47,108.58,6700.0,89.2682,89.4246,89.2682,89.3588,6700.0
2007-01-12 12:20:00,108.61,109.0,108.61,109.0,44600.0,89.3835,89.7044,89.3835,89.7044,44600.0
2007-01-12 12:25:00,108.93,109.11,108.93,109.11,53900.0,89.6468,89.7949,89.6468,89.7949,53900.0
2007-01-12 12:30:00,109.12,109.21,109.02,109.06,37600.0,89.8032,89.8772,89.7209,89.7538,37600.0
2007-01-12 12:35:00,109.03,109.05,108.94,108.94,15900.0,89.7291,89.7456,89.655,89.655,15900.0
2007-01-12 12:40:00,108.96,109.09,108.92,109.09,23000.0,89.6715,89.7785,89.6386,89.7785,23000.0
2007-01-12 12:45:00,109.09,109.2,109.0,109.05,13100.0,89.7785,89.869,89.7044,89.7456,13100.0
2007-01-12 12:50:00,109.07,109.09,108.93,108.98,13300.0,89.762,89.7785,89.6468,89.688,13300.0
2007-01-12 12:55:00,109.0,109.09,109.0,109.02,9700.0,89.7044,89.7785,89.7044,89.7209,9700.0
2007-01-12 13:00:00,109.03,109.03,108.93,108.97,8600.0,89.7291,89.7291,89.6468,89.6797,8600.0
2007-01-12 13:05:00,108.94,108.96,108.93,108.94,13400.0,89.655,89.6715,89.6468,89.655,13400.0
2007-01-12 13:10:00,108.94,108.97,108.92,108.92,7800.0,89.655,89.6797,89.6386,89.6386,7800.0
2007-01-12 13:15:00,108.93,108.97,108.92,108.95,7300.0,89.6468,89.6797,89.6386,89.6633,7300.0
2007-01-12 13:20:00,108.94,108.95,108.92,108.92,2500.0,89.655,89.6633,89.6386,89.6386,2500.0
2007-01-12 13:25:00,108.94,108.95,108.74,108.74,13300.0,89.655,89.6633,89.4904,89.4904,13300.0
2007-01-12 13:30:00,108.75,108.81,108.67,108.81,17700.0,89.4987,89.548,89.4328,89.548,17700.0
2007-01-12 13:35:00,108.83,108.87,108.75,108.81,12000.0,89.5645,89.5974,89.4987,89.548,12000.0
2007-01-12 13:40:00,108.8,108.88,108.7,108.87,19200.0,89.5398,89.6057,89.4575,89.5974,19200.0
2007-01-12 13:45:00,108.86,108.94,108.84,108.94,4900.0,89.5892,89.655,89.5727,89.655,4900.0
2007-01-12 13:50:00,108.95,109.05,108.93,109.01,10000.0,89.6633,89.7456,89.6468,89.7126,10000.0
2007-01-12 13:55:00,109.04,109.04,108.92,108.99,5800.0,89.7373,89.7373,89.6386,89.6962,5800.0
2007-01-12 14:00:00,108.99,109.04,108.96,108.98,10900.0,89.6962,89.7373,89.6715,89.688,10900.0
2007-01-12 14:05:00,108.98,108.99,108.9,108.98,26700.0,89.688,89.6962,89.6221,89.688,26700.0
2007-01-12 14:10:00,108.98,108.98,108.86,108.97,14200.0,89.688,89.688,89.5892,89.6797,14200.0
2007-01-12 14:15:00,108.97,108.98,108.84,108.88,15800.0,89.6797,89.688,89.5727,89.6057,15800.0
2007-01-12 14:20:00,108.89,108.9,108.83,108.86,8000.0,89.6139,89.6221,89.5645,89.5892,8000.0
2007-01-12 14:25:00,108.86,109.0,108.83,108.96,19400.0,89.5892,89.7044,89.5645,89.6715,19400.0
2007-01-12 14:30:00,108.94,108.96,108.9,108.9,12800.0,89.655,89.6715,89.6221,89.6221,12800.0
2007-01-12 14:35:00,108.88,108.91,108.85,108.85,4800.0,89.6057,89.6303,89.581,89.581,4800.0
2007-01-12 14:40:00,108.85,108.94,108.84,108.94,10300.0,89.581,89.655,89.5727,89.655,10300.0
2007-01-12 14:45:00,108.95,108.95,108.89,108.92,13300.0,89.6633,89.6633,89.6139,89.6386,13300.0
2007-01-12 14:50:00,108.9,108.92,108.84,108.85,11400.0,89.6221,89.6386,89.5727,89.581,11400.0
2007-01-12 14:55:00,108.85,108.86,108.79,108.81,11600.0,89.581,89.5892,89.5316,89.548,11600.0
2007-01-12 15:00:00,108.8,108.85,108.78,108.79,21000.0,89.5398,89.581,89.5234,89.5316,21000.0
2007-01-12 15:05:00,108.78,108.83,108.78,108.82,14100.0,89.5234,89.5645,89.5234,89.5563,14100.0
2007-01-12 15:10:00,108.82,108.83,108.78,108.8,19500.0,89.5563,89.5645,89.5234,89.5398,19500.0
2007-01-12 15:15:00,108.81,108.89,108.62,108.62,31000.0,89.548,89.6139,89.3917,89.3917,31000.0
2007-01-12 15:20:00,108.63,108.67,108.53,108.61,16200.0,89.3999,89.4328,89.3176,89.3835,16200.0
2007-01-12 15:25:00,108.61,108.68,108.59,108.66,13200.0,89.3835,89.4411,89.367,89.4246,13200.0
2007-01-12 15:30:00,108.67,108.69,108.56,108.67,24200.0,89.4328,89.4493,89.3423,89.4328,24200.0
2007-01-12 15:35:00,108.68,108.72,108.59,108.65,18100.0,89.4411,89.474,89.367,89.4164,18100.0
2007-01-12 15:40:00,108.64,108.75,108.64,108.68,14600.0,89.4081,89.4987,89.4081,89.4411,14600.0
2007-01-12 15:45:00,108.66,108.82,108.65,108.79,21700.0,89.4246,89.5563,89.4164,89.5316,21700.0
2007-01-12 15:50:00,108.78,108.82,108.7,108.73,20300.0,89.5234,89.5563,89.4575,89.4822,20300.0
2007-01-12 15:55:00,108.74,108.81,108.71,108.81,23100.0,89.4904,89.548,89.4658,89.548,23100.0
2007-01-16 09:30:00,111.9,112.37,111.21,112.2,267600.0,92.091,92.4778,91.5232,92.3379,267600.0
2007-01-16 09:35:00,112.2,112.42,111.65,111.92,133700.0,92.3379,92.519,91.8853,92.1075,133700.0
2007-01-16 09:40:00,111.95,112.17,111.7,111.9,67000.0,92.1322,92.3132,91.9265,92.091,67000.0
2007-01-16 09:45:00,111.94,112.59,111.87,112.46,114300.0,92.124,92.6589,92.0664,92.5519,114300.0
2007-01-16 09:50:00,112.45,112.9,112.43,112.67,114700.0,92.5437,92.914,92.5272,92.7247,114700.0
2007-01-16 09:55:00,112.65,112.9,112.32,112.33,74800.0,92.7083,92.914,92.4367,92.4449,74800.0
2007-01-16 10:00:00,112.32,112.34,111.88,111.91,74700.0,92.4367,92.4532,92.0746,92.0993,74700.0
2007-01-16 10:05:00,111.86,112.02,111.78,111.85,41800.0,92.0581,92.1898,91.9923,92.0499,41800.0
2007-01-16 10:10:00,111.87,112.3,111.84,112.24,60600.0,92.0664,92.4202,92.0417,92.3709,60600.0
2007-01-16 10:15:00,112.24,112.3,112.14,112.3,59500.0,92.3709,92.4202,92.2886,92.4202,59500.0
2007-01-16 10:20:00,112.26,112.35,111.91,112.12,57700.0,92.3873,92.4614,92.0993,92.2721,57700.0
2007-01-16 10:25:00,112.13,112.23,112.08,112.1,38900.0,92.2803,92.3626,92.2392,92.2556,38900.0
2007-01-16 10:30:00,112.1,112.27,112.09,112.26,36300.0,92.2556,92.3955,92.2474,92.3873,36300.0
2007-01-16 10:35:00,112.33,112.55,112.18,112.19,71400.0,92.4449,92.626,92.3215,92.3297,71400.0
2007-01-16 10:40:00,112.2,112.25,112.15,112.22,22900.0,92.3379,92.3791,92.2968,92.3544,22900.0
2007-01-16 10:45:00,112.18,112.23,112.06,112.2,32800.0,92.3215,92.3626,92.2227,92.3379,32800.0
2007-01-16 10:50:00,112.19,112.25,112.17,112.19,30600.0,92.3297,92.3791,92.3132,92.3297,30600.0
2007-01-16 10:55:00,112.2,112.28,112.15,112.2,41000.0,92.3379,92.4038,92.2968,92.3379,41000.0
2007-01-16 11:00:00,112.18,112.21,112.12,112.14,46700.0,92.3215,92.3462,92.2721,92.2886,46700.0
2007-01-16 11:05:00,112.14,112.14,111.72,111.81,90600.0,92.2886,92.2886,91.9429,92.017,90600.0
2007-01-16 11:10:00,111.81,111.83,111.56,111.57,35200.0,92.017,92.0334,91.8112,91.8195,35200.0
2007-01-16 11:15:00,111.56,111.57,111.18,111.27,70200.0,91.8112,91.8195,91.4985,91.5726,70200.0
2007-01-16 11:20:00,111.27,111.27,111.13,111.27,38700.0,91.5726,91.5726,91.4574,91.5726,38700.0
2007-01-16 11:25:00,111.29,111.36,111.2,111.28,27600.0,91.589,91.6466,91.515,91.5808,27600.0
2007-01-16 11:30:00,111.33,111.53,111.25,111.49,42500.0,91.6219,91.7865,91.5561,91.7536,42500.0
2007-01-16 11:35:00,111.48,111.58,111.42,111.53,13700.0,91.7454,91.8277,91.696,91.7865,13700.0
2007-01-16 11:40:00,111.53,111.74,111.53,111.7,21300.0,91.7865,91.9594,91.7865,91.9265,21300.0
2007-01-16 11:45:00,111.71,111.74,111.66,111.71,16900.0,91.9347,91.9594,91.8935,91.9347,16900.0
2007-01-16 11:50:00,111.71,111.81,111.69,111.76,21000.0,91.9347,92.017,91.9182,91.9758,21000.0
2007-01-16 11:55:00,111.77,111.81,111.68,111.7,16700.0,91.9841,92.017,91.91,91.9265,16700.0
2007-01-16 12:00:00,111.71,111.75,111.5,111.51,19000.0,91.9347,91.9676,91.7619,91.7701,19000.0
2007-01-16 12:05:00,111.52,111.61,111.52,111.6,8400.0,91.7783,91.8524,91.7783,91.8442,8400.0
2007-01-16 12:10:00,111.6,111.64,111.55,111.64,12400.0,91.8442,91.8771,91.803,91.8771,12400.0
2007-01-16 12:15:00,111.62,111.67,111.55,111.55,8100.0,91.8606,91.9018,91.803,91.803,8100.0
2007-01-16 12:20:00,111.56,111.77,111.55,111.74,10800.0,91.8112,91.9841,91.803,91.9594,10800.0
2007-01-16 12:25:00,111.74,111.81,111.72,111.79,9400.0,91.9594,92.017,91.9429,92.0005,9400.0
2007-01-16 12:30:00,111.79,111.99,111.79,111.86,17700.0,92.0005,92.1651,92.0005,92.0581,17700.0
2007-01-16 12:35:00,111.87,111.95,111.82,111.9,29600.0,92.0664,92.1322,92.0252,92.091,29600.0
2007-01-16 12:40:00,111.86,111.95,111.8,111.88,9900.0,92.0581,92.1322,92.0087,92.0746,9900.0
2007-01-16 12:45:00,111.88,111.88,111.65,111.67,13000.0,92.0746,92.0746,91.8853,91.9018,13000.0
2007-01-16 12:50:00,111.67,111.68,111.18,111.38,59500.0,91.9018,91.91,91.4985,91.6631,59500.0
2007-01-16 12:55:00,111.35,111.37,111.23,111.34,14500.0,91.6384,91.6549,91.5397,91.6302,14500.0
2007-01-16 13:00:00,111.35,111.6,111.25,111.58,25600.0,91.6384,91.8442,91.5561,91.8277,25600.0
2007-01-16 13:05:00,111.56,111.66,111.46,111.66,12100.0,91.8112,91.8935,91.7289,91.8935,12100.0
2007-01-16 13:10:00,111.66,111.68,111.52,111.54,14100.0,91.8935,91.91,91.7783,91.7948,14100.0
2007-01-16 13:15:00,111.54,111.65,111.51,111.55,13800.0,91.7948,91.8853,91.7701,91.803,13800.0
2007-01-16 13:20:00,111.53,111.56,111.27,111.27,19700.0,91.7865,91.8112,91.5726,91.5726,19700.0
2007-01-16 13:25:00,111.32,111.39,111.27,111.28,12300.0,91.6137,91.6713,91.5726,91.5808,12300.0
2007-01-16 13:30:00,111.28,111.31,111.22,111.23,11600.0,91.5808,91.6055,91.5314,91.5397,11600.0
2007-01-16 13:35:00,111.23,111.34,111.22,111.31,6700.0,91.5397,91.6302,91.5314,91.6055,6700.0
2007-01-16 13:40:00,111.32,111.41,111.3,111.37,11900.0,91.6137,91.6878,91.5973,91.6549,11900.0
2007-01-16 13:45:00,111.37,111.5,111.36,111.45,16400.0,91.6549,91.7619,91.6466,91.7207,16400.0
2007-01-16 13:50:00,111.44,111.49,111.37,111.46,32200.0,91.7125,91.7536,91.6549,91.7289,32200.0
2007-01-16 13:55:00,111.47,111.59,111.39,111.59,23500.0,91.7372,91.8359,91.6713,91.8359,23500.0
2007-01-16 14:00:00,111.59,111.72,111.59,111.66,22300.0,91.8359,91.9429,91.8359,91.8935,22300.0
2007-01-16 14:05:00,111.65,111.77,111.64,111.7,36000.0,91.8853,91.9841,91.8771,91.9265,36000.0
2007-01-16 14:10:00,111.69,111.78,111.68,111.76,35500.0,91.9182,91.9923,91.91,91.9758,35500.0
2007-01-16 14:15:00,111.74,111.76,111.62,111.62,23400.0,91.9594,91.9758,91.8606,91.8606,23400.0
2007-01-16 14:20:00,111.62,111.64,111.55,111.56,30000.0,91.8606,91.8771,91.803,91.8112,30000.0
2007-01-16 14:25:00,111.55,111.6,111.51,111.51,30800.0,91.803,91.8442,91.7701,91.7701,30800.0
2007-01-16 14:30:00,111.51,111.83,111.51,111.65,47300.0,91.7701,92.0334,91.7701,91.8853,47300.0
2007-01-16 14:35:00,111.67,111.67,111.54,111.64,13700.0,91.9018,91.9018,91.7948,91.8771,13700.0
2007-01-16 14:40:00,111.62,111.62,111.44,111.49,16200.0,91.8606,91.8606,91.7125,91.7536,16200.0
2007-01-16 14:45:00,111.49,111.6,111.43,111.45,23800.0,91.7536,91.8442,91.7042,91.7207,23800.0
2007-01-16 14:50:00,111.45,111.55,111.42,111.51,17200.0,91.7207,91.803,91.696,91.7701,17200.0
2007-01-16 14:55:00,111.52,111.66,111.49,111.61,21500.0,91.7783,91.8935,91.7536,91.8524,21500.0
2007-01-16 15:00:00,111.6,111.74,111.53,111.73,20200.0,91.8442,91.9594,91.7865,91.9511,20200.0
2007-01-16 15:05:00,111.71,111.76,111.69,111.75,19400.0,91.9347,91.9758,91.9182,91.9676,19400.0
2007-01-16 15:10:00,111.75,111.88,111.68,111.69,47800.0,91.9676,92.0746,91.91,91.9182,47800.0
2007-01-16 15:15:00,111.7,111.7,111.52,111.52,29300.0,91.9265,91.9265,91.7783,91.7783,29300.0
2007-01-16 15:20:00,111.53,111.63,111.5,111.58,17600.0,91.7865,91.8688,91.7619,91.8277,17600.0
2007-01-16 15:25:00,111.58,111.59,111.5,111.56,23600.0,91.8277,91.8359,91.7619,91.8112,23600.0
2007-01-16 15:30:00,111.56,111.64,111.56,111.64,42600.0,91.8112,91.8771,91.8112,91.8771,42600.0
2007-01-16 15:35:00,111.63,111.64,111.53,111.55,33800.0,91.8688,91.8771,91.7865,91.803,33800.0
2007-01-16 15:40:00,111.55,111.63,111.54,111.58,62200.0,91.803,91.8688,91.7948,91.8277,62200.0
2007-01-16 15:45:00,111.59,111.6,111.56,111.56,64300.0,91.8359,91.8442,91.8112,91.8112,64300.0
2007-01-16 15:50:00,111.56,111.57,111.45,111.47,70400.0,91.8112,91.8195,91.7207,91.7372,70400.0
2007-01-16 15:55:00,111.49,111.65,111.44,111.58,85100.0,91.7536,91.8853,91.7125,91.8277,85100.0
2007-01-17 09:30:00,111.12,111.87,111.1,111.6,69400.0,91.4491,92.0664,91.4327,91.8442,69400.0
2007-01-17 09:35:00,111.48,111.95,111.46,111.72,39500.0,91.7454,92.1322,91.7289,91.9429,39500.0
2007-01-17 09:40:00,111.69,111.8,111.44,111.69,22500.0,91.9182,92.0087,91.7125,91.9182,22500.0
2007-01-17 09:45:00,111.7,111.74,111.46,111.54,32100.0,91.9265,91.9594,91.7289,91.7948,32100.0
2007-01-17 09:50:00,111.57,111.66,111.31,111.57,31400.0,91.8195,91.8935,91.6055,91.8195,31400.0
2007-01-17 09:55:00,111.55,111.58,111.43,111.46,13600.0,91.803,91.8277,91.7042,91.7289,13600.0
2007-01-17 10:00:00,111.54,111.54,111.13,111.29,28400.0,91.7948,91.7948,91.4574,91.589,28400.0
2007-01-17 10:05:00,111.32,111.48,111.25,111.26,14800.0,91.6137,91.7454,91.5561,91.5643,14800.0
2007-01-17 10:10:00,111.29,111.42,111.29,111.38,9600.0,91.589,91.696,91.589,91.6631,9600.0
2007-01-17 10:15:00,111.38,111.54,111.38,111.44,12400.0,91.6631,91.7948,91.6631,91.7125,12400.0
2007-01-17 10:20:00,111.48,111.6,111.45,111.51,18700.0,91.7454,91.8442,91.7207,91.7701,18700.0
2007-01-17 10:25:00,111.52,111.63,111.5,111.5,10900.0,91.7783,91.8688,91.7619,91.7619,10900.0
2007-01-17 10:30:00,111.48,111.68,111.38,111.43,24800.0,91.7454,91.91,91.6631,91.7042,24800.0
2007-01-17 10:35:00,111.44,111.75,111.43,111.69,16200.0,91.7125,91.9676,91.7042,91.9182,16200.0
2007-01-17 10:40:00,111.67,111.85,111.67,111.84,31400.0,91.9018,92.0499,91.9018,92.0417,31400.0
2007-01-17 10:45:00,111.83,111.85,111.61,111.66,26100.0,92.0334,92.0499,91.8524,91.8935,26100.0
2007-01-17 10:50:00,111.66,111.68,111.52,111.58,9100.0,91.8935,91.91,91.7783,91.8277,9100.0
2007-01-17 10:55:00,111.54,111.6,111.31,111.52,18700.0,91.7948,91.8442,91.6055,91.7783,18700.0
2007-01-17 11:00:00,111.52,111.69,111.48,111.66,11400.0,91.7783,91.9182,91.7454,91.8935,11400.0
2007-01-17 11:05:00,111.63,111.69,111.54,111.69,11200.0,91.8688,91.9182,91.7948,91.9182,11200.0
2007-01-17 11:10:00,111.67,111.71,111.55,111.55,20600.0,91.9018,91.9347,91.803,91.803,20600.0
2007-01-17 11:15:00,111.51,111.62,111.42,111.43,7700.0,91.7701,91.8606,91.696,91.7042,7700.0
2007-01-17 11:20:00,111.45,111.52,111.45,111.45,6100.0,91.7207,91.7783,91.7207,91.7207,6100.0
2007-01-17 11:25:00,111.46,111.51,111.44,111.49,5500.0,91.7289,91.7701,91.7125,91.7536,5500.0
2007-01-17 11:30:00,111.52,111.6,111.51,111.58,33200.0,91.7783,91.8442,91.7701,91.8277,33200.0
2007-01-17 11:35:00,111.61,111.75,111.58,111.58,21600.0,91.8524,91.9676,91.8277,91.8277,21600.0
2007-01-17 11:40:00,111.55,111.65,111.46,111.56,29900.0,91.803,91.8853,91.7289,91.8112,29900.0
2007-01-17 11:45:00,111.52,111.56,111.3,111.42,18700.0,91.7783,91.8112,91.5973,91.696,18700.0
2007-01-17 11:50:00,111.43,111.6,111.42,111.6,6900.0,91.7042,91.8442,91.696,91.8442,6900.0
2007-01-17 11:55:00,111.6,111.75,111.55,111.73,33700.0,91.8442,91.9676,91.803,91.9511,33700.0
2007-01-17 12:00:00,111.69,111.75,111.61,111.69,31300.0,91.9182,91.9676,91.8524,91.9182,31300.0
2007-01-17 12:05:00,111.68,111.88,111.63,111.87,38100.0,91.91,92.0746,91.8688,92.0664,38100.0
2007-01-17 12:10:00,111.84,111.87,111.76,111.76,19400.0,92.0417,92.0664,91.9758,91.9758,19400.0
2007-01-17 12:15:00,111.76,111.81,111.68,111.75,11700.0,91.9758,92.017,91.91,91.9676,11700.0
2007-01-17 12:20:00,111.77,111.78,111.63,111.63,16200.0,91.9841,91.9923,91.8688,91.8688,16200.0
2007-01-17 12:25:00,111.63,111.76,111.63,111.69,7500.0,91.8688,91.9758,91.8688,91.9182,7500.0
2007-01-17 12:30:00,111.7,111.72,111.49,111.51,22500.0,91.9265,91.9429,91.7536,91.7701,22500.0
2007-01-17 12:35:00,111.52,111.54,111.37,111.54,26300.0,91.7783,91.7948,91.6549,91.7948,26300.0
2007-01-17 12:40:00,111.54,111.57,111.45,111.51,13700.0,91.7948,91.8195,91.7207,91.7701,13700.0
2007-01-17 12:45:00,111.51,115.53,111.45,111.5,26800.0,91.7701,95.0785,91.7207,91.7619,26800.0
2007-01-17 12:50:00,111.5,111.58,111.47,111.58,11400.0,91.7619,91.8277,91.7372,91.8277,11400.0
2007-01-17 12:55:00,111.58,111.63,111.46,111.56,21900.0,91.8277,91.8688,91.7289,91.8112,21900.0
2007-01-17 13:00:00,111.56,111.63,111.5,111.55,17700.0,91.8112,91.8688,91.7619,91.803,17700.0
2007-01-17 13:05:00,111.56,111.61,111.46,111.52,13500.0,91.8112,91.8524,91.7289,91.7783,13500.0
2007-01-17 13:10:00,111.49,111.65,111.47,111.63,9500.0,91.7536,91.8853,91.7372,91.8688,9500.0
2007-01-17 13:15:00,111.63,111.63,111.5,111.58,17100.0,91.8688,91.8688,91.7619,91.8277,17100.0
2007-01-17 13:20:00,111.58,111.58,111.5,111.55,9300.0,91.8277,91.8277,91.7619,91.803,9300.0
2007-01-17 13:25:00,111.51,111.55,111.45,111.5,3900.0,91.7701,91.803,91.7207,91.7619,3900.0
2007-01-17 13:30:00,111.5,111.61,111.48,111.49,13300.0,91.7619,91.8524,91.7454,91.7536,13300.0
2007-01-17 13:35:00,111.49,111.65,111.48,111.63,28200.0,91.7536,91.8853,91.7454,91.8688,28200.0
2007-01-17 13:40:00,111.6,111.63,111.5,111.58,13300.0,91.8442,91.8688,91.7619,91.8277,13300.0
2007-01-17 13:45:00,111.57,111.64,111.5,111.6,12100.0,91.8195,91.8771,91.7619,91.8442,12100.0
2007-01-17 13:50:00,111.56,111.6,111.49,111.5,10800.0,91.8112,91.8442,91.7536,91.7619,10800.0
2007-01-17 13:55:00,111.51,111.63,111.51,111.61,4200.0,91.7701,91.8688,91.7701,91.8524,4200.0
2007-01-17 14:00:00,111.61,111.65,111.48,111.56,24000.0,91.8524,91.8853,91.7454,91.8112,24000.0
2007-01-17 14:05:00,111.6,111.61,111.35,111.38,16800.0,91.8442,91.8524,91.6384,91.6631,16800.0
2007-01-17 14:10:00,111.39,111.46,111.19,111.22,17300.0,91.6713,91.7289,91.5067,91.5314,17300.0
2007-01-17 14:15:00,111.17,111.3,111.13,111.23,8300.0,91.4903,91.5973,91.4574,91.5397,8300.0
2007-01-17 14:20:00,111.25,111.27,111.16,111.19,15400.0,91.5561,91.5726,91.482,91.5067,15400.0
2007-01-17 14:25:00,111.17,111.21,111.07,111.15,31200.0,91.4903,91.5232,91.408,91.4738,31200.0
2007-01-17 14:30:00,111.15,111.17,111.05,111.14,46700.0,91.4738,91.4903,91.3915,91.4656,46700.0
2007-01-17 14:35:00,111.15,111.26,111.11,111.2,17900.0,91.4738,91.5643,91.4409,91.515,17900.0
2007-01-17 14:40:00,111.24,111.29,111.17,111.25,16800.0,91.5479,91.589,91.4903,91.5561,16800.0
2007-01-17 14:45:00,111.27,111.29,111.22,111.23,16900.0,91.5726,91.589,91.5314,91.5397,16900.0
2007-01-17 14:50:00,111.22,111.29,111.08,111.26,44500.0,91.5314,91.589,91.4162,91.5643,44500.0
2007-01-17 14:55:00,111.29,111.41,111.17,111.4,19500.0,91.589,91.6878,91.4903,91.6796,19500.0
2007-01-17 15:00:00,111.41,111.48,111.37,111.44,38000.0,91.6878,91.7454,91.6549,91.7125,38000.0
2007-01-17 15:05:00,111.44,111.46,111.16,111.17,25600.0,91.7125,91.7289,91.482,91.4903,25600.0
2007-01-17 15:10:00,111.17,111.32,111.13,111.3,24900.0,91.4903,91.6137,91.4574,91.5973,24900.0
2007-01-17 15:15:00,111.31,111.56,111.31,111.44,24700.0,91.6055,91.8112,91.6055,91.7125,24700.0
2007-01-17 15:20:00,111.43,111.55,111.31,111.4,32400.0,91.7042,91.803,91.6055,91.6796,32400.0
2007-01-17 15:25:00,111.36,111.4,111.31,111.34,24800.0,91.6466,91.6796,91.6055,91.6302,24800.0
2007-01-17 15:30:00,111.34,111.47,111.33,111.35,24200.0,91.6302,91.7372,91.6219,91.6384,24200.0
2007-01-17 15:35:00,111.36,111.5,111.35,111.35,19300.0,91.6466,91.7619,91.6384,91.6384,19300.0
2007-01-17 15:40:00,111.39,111.39,111.28,111.38,25600.0,91.6713,91.6713,91.5808,91.6631,25600.0
2007-01-17 15:45:00,111.32,111.5,111.16,111.19,32900.0,91.6137,91.7619,91.482,91.5067,32900.0
2007-01-17 15:50:00,111.16,111.29,111.1,111.25,52100.0,91.482,91.589,91.4327,91.5561,52100.0
2007-01-17 15:55:00,111.25,111.35,111.23,111.33,36700.0,91.5561,91.6384,91.5397,91.6219,36700.0
2007-01-18 09:30:00,112.83,112.83,111.25,111.65,47500.0,92.8564,92.8564,91.5561,91.8853,47500.0
2007-01-18 09:35:00,111.61,111.61,111.27,111.28,50100.0,91.8524,91.8524,91.5726,91.5808,50100.0
2007-01-18 09:40:00,111.28,111.45,111.2,111.27,29800.0,91.5808,91.7207,91.515,91.5726,29800.0
2007-01-18 09:45:00,111.26,111.49,111.18,111.37,30900.0,91.5643,91.7536,91.4985,91.6549,30900.0
2007-01-18 09:50:00,111.34,111.52,111.25,111.36,29400.0,91.6302,91.7783,91.5561,91.6466,29400.0
2007-01-18 09:55:00,111.34,111.46,111.3,111.3,21600.0,91.6302,91.7289,91.5973,91.5973,21600.0
2007-01-18 10:00:00,111.31,111.42,111.05,111.25,62600.0,91.6055,91.696,91.3915,91.5561,62600.0
2007-01-18 10:05:00,111.18,111.21,111.05,111.15,49000.0,91.4985,91.5232,91.3915,91.4738,49000.0
2007-01-18 10:10:00,111.15,111.15,110.62,110.68,57800.0,91.4738,91.4738,91.0376,91.087,57800.0
2007-01-18 10:15:00,110.68,110.98,110.62,110.72,49700.0,91.087,91.3339,91.0376,91.1199,49700.0
2007-01-18 10:20:00,110.7,110.88,110.63,110.76,41900.0,91.1035,91.2516,91.0459,91.1529,41900.0
2007-01-18 10:25:00,110.76,110.87,110.58,110.58,39500.0,91.1529,91.2434,91.0047,91.0047,39500.0
2007-01-18 10:30:00,110.56,110.79,110.45,110.58,43400.0,90.9883,91.1775,90.8977,91.0047,43400.0
2007-01-18 10:35:00,110.58,111.03,110.54,110.79,32300.0,91.0047,91.3751,90.9718,91.1775,32300.0
2007-01-18 10:40:00,110.79,111.28,110.74,111.17,48000.0,91.1775,91.5808,91.1364,91.4903,48000.0
2007-01-18 10:45:00,111.2,111.56,111.2,111.5,53000.0,91.515,91.8112,91.515,91.7619,53000.0
2007-01-18 10:50:00,111.54,111.65,111.48,111.64,29700.0,91.7948,91.8853,91.7454,91.8771,29700.0
2007-01-18 10:55:00,111.63,111.63,111.38,111.43,20000.0,91.8688,91.8688,91.6631,91.7042,20000.0
2007-01-18 11:00:00,111.45,111.56,111.4,111.5,33300.0,91.7207,91.8112,91.6796,91.7619,33300.0
2007-01-18 11:05:00,111.5,111.57,111.48,111.51,15600.0,91.7619,91.8195,91.7454,91.7701,15600.0
2007-01-18 11:10:00,111.5,111.51,111.29,111.32,24400.0,91.7619,91.7701,91.589,91.6137,24400.0
2007-01-18 11:15:00,111.33,111.46,111.3,111.4,10700.0,91.6219,91.7289,91.5973,91.6796,10700.0
2007-01-18 11:20:00,111.38,111.39,111.21,111.29,14700.0,91.6631,91.6713,91.5232,91.589,14700.0
2007-01-18 11:25:00,111.29,111.31,111.17,111.3,14400.0,91.589,91.6055,91.4903,91.5973,14400.0
2007-01-18 11:30:00,111.29,111.54,111.29,111.39,17800.0,91.589,91.7948,91.589,91.6713,17800.0
2007-01-18 11:35:00,111.39,111.6,111.3,111.56,17900.0,91.6713,91.8442,91.5973,91.8112,17900.0
2007-01-18 11:40:00,111.59,111.59,111.43,111.49,15600.0,91.8359,91.8359,91.7042,91.7536,15600.0
2007-01-18 11:45:00,111.48,111.56,111.43,111.53,6100.0,91.7454,91.8112,91.7042,91.7865,6100.0
2007-01-18 11:50:00,111.53,111.59,111.48,111.53,15900.0,91.7865,91.8359,91.7454,91.7865,15900.0
2007-01-18 11:55:00,111.53,111.56,111.41,111.48,12200.0,91.7865,91.8112,91.6878,91.7454,12200.0
2007-01-18 12:00:00,111.45,111.6,111.43,111.49,17400.0,91.7207,91.8442,91.7042,91.7536,17400.0
2007-01-18 12:05:00,111.47,111.53,111.37,111.49,22800.0,91.7372,91.7865,91.6549,91.7536,22800.0
2007-01-18 12:10:00,111.51,111.51,111.37,111.42,5400.0,91.7701,91.7701,91.6549,91.696,5400.0
2007-01-18 12:15:00,111.44,111.46,111.27,111.29,9100.0,91.7125,91.7289,91.5726,91.589,9100.0
2007-01-18 12:20:00,111.29,111.44,111.25,111.36,9100.0,91.589,91.7125,91.5561,91.6466,9100.0
2007-01-18 12:25:00,111.38,111.42,111.29,111.38,11100.0,91.6631,91.696,91.589,91.6631,11100.0
2007-01-18 12:30:00,111.38,111.39,111.24,111.36,8200.0,91.6631,91.6713,91.5479,91.6466,8200.0
2007-01-18 12:35:00,111.38,111.4,111.31,111.33,5000.0,91.6631,91.6796,91.6055,91.6219,5000.0
2007-01-18 12:40:00,111.34,111.52,111.32,111.52,14000.0,91.6302,91.7783,91.6137,91.7783,14000.0
2007-01-18 12:45:00,111.51,111.6,111.49,111.58,17500.0,91.7701,91.8442,91.7536,91.8277,17500.0
2007-01-18 12:50:00,111.58,111.59,111.47,111.5,16700.0,91.8277,91.8359,91.7372,91.7619,16700.0
2007-01-18 12:55:00,111.51,111.63,111.5,111.54,14600.0,91.7701,91.8688,91.7619,91.7948,14600.0
2007-01-18 13:00:00,111.57,111.59,111.52,111.57,10800.0,91.8195,91.8359,91.7783,91.8195,10800.0
2007-01-18 13:05:00,111.58,111.58,111.5,111.51,11200.0,91.8277,91.8277,91.7619,91.7701,11200.0
2007-01-18 13:10:00,111.51,111.52,111.45,111.46,5400.0,91.7701,91.7783,91.7207,91.7289,5400.0
2007-01-18 13:15:00,111.46,111.5,111.38,111.43,7200.0,91.7289,91.7619,91.6631,91.7042,7200.0
2007-01-18 13:20:00,111.44,111.49,111.41,111.49,16100.0,91.7125,91.7536,91.6878,91.7536,16100.0
2007-01-18 13:25:00,111.49,111.5,111.47,111.5,5800.0,91.7536,91.7619,91.7372,91.7619,5800.0
2007-01-18 13:30:00,111.5,111.52,111.47,111.51,7500.0,91.7619,91.7783,91.7372,91.7701,7500.0
2007-01-18 13:35:00,111.51,111.52,111.46,111.5,8100.0,91.7701,91.7783,91.7289,91.7619,8100.0
2007-01-18 13:40:00,111.5,111.57,111.5,111.57,10000.0,91.7619,91.8195,91.7619,91.8195,10000.0
2007-01-18 13:45:00,111.57,111.63,111.57,111.59,9900.0,91.8195,91.8688,91.8195,91.8359,9900.0
2007-01-18 13:50:00,111.57,111.65,111.49,111.54,12100.0,91.8195,91.8853,91.7536,91.7948,12100.0
2007-01-18 13:55:00,111.56,111.56,111.45,111.53,12700.0,91.8112,91.8112,91.7207,91.7865,12700.0
2007-01-18 14:00:00,111.51,111.53,111.37,111.4,10800.0,91.7701,91.7865,91.6549,91.6796,10800.0
2007-01-18 14:05:00,111.4,111.46,111.31,111.46,10300.0,91.6796,91.7289,91.6055,91.7289,10300.0
2007-01-18 14:10:00,111.45,111.48,111.32,111.37,8100.0,91.7207,91.7454,91.6137,91.6549,8100.0
2007-01-18 14:15:00,111.38,111.49,111.36,111.36,18900.0,91.6631,91.7536,91.6466,91.6466,18900.0
2007-01-18 14:20:00,111.36,111.36,111.11,111.24,15300.0,91.6466,91.6466,91.4409,91.5479,15300.0
2007-01-18 14:25:00,111.29,111.29,111.05,111.05,7300.0,91.589,91.589,91.3915,91.3915,7300.0
2007-01-18 14:30:00,111.05,111.25,110.99,111.22,22100.0,91.3915,91.5561,91.3421,91.5314,22100.0
2007-01-18 14:35:00,111.17,111.19,111.07,111.1,23900.0,91.4903,91.5067,91.408,91.4327,23900.0
2007-01-18 14:40:00,111.11,111.29,111.1,111.28,18000.0,91.4409,91.589,91.4327,91.5808,18000.0
2007-01-18 14:45:00,111.26,111.42,111.2,111.21,24800.0,91.5643,91.696,91.515,91.5232,24800.0
2007-01-18 14:50:00,111.23,111.26,111.05,111.23,17600.0,91.5397,91.5643,91.3915,91.5397,17600.0
2007-01-18 14:55:00,111.23,111.28,111.2,111.24,14800.0,91.5397,91.5808,91.515,91.5479,14800.0
2007-01-18 15:00:00,111.23,111.31,111.12,111.27,18600.0,91.5397,91.6055,91.4491,91.5726,18600.0
2007-01-18 15:05:00,111.28,111.38,111.24,111.28,31800.0,91.5808,91.6631,91.5479,91.5808,31800.0
2007-01-18 15:10:00,111.26,111.35,111.15,111.34,31100.0,91.5643,91.6384,91.4738,91.6302,31100.0
2007-01-18 15:15:00,111.31,111.34,111.03,111.06,30900.0,91.6055,91.6302,91.3751,91.3997,30900.0
2007-01-18 15:20:00,111.06,111.14,111.0,111.12,23300.0,91.3997,91.4656,91.3504,91.4491,23300.0
2007-01-18 15:25:00,111.12,111.12,110.9,110.94,32300.0,91.4491,91.4491,91.2681,91.301,32300.0
2007-01-18 15:30:00,110.96,111.0,110.88,110.9,34000.0,91.3174,91.3504,91.2516,91.2681,34000.0
2007-01-18 15:35:00,110.91,111.06,110.91,111.01,15000.0,91.2763,91.3997,91.2763,91.3586,15000.0
2007-01-18 15:40:00,111.01,111.08,110.94,110.96,26400.0,91.3586,91.4162,91.301,91.3174,26400.0
2007-01-18 15:45:00,110.95,110.99,110.85,110.97,26400.0,91.3092,91.3421,91.2269,91.3257,26400.0
2007-01-18 15:50:00,110.97,110.97,110.83,110.84,37900.0,91.3257,91.3257,91.2105,91.2187,37900.0
2007-01-18 15:55:00,110.84,110.97,110.81,110.83,26600.0,91.2187,91.3257,91.194,91.2105,26600.0
2007-01-19 09:30:00,111.25,111.3,110.72,110.8,173600.0,91.5561,91.5973,91.1199,91.1858,173600.0
2007-01-19 09:35:00,110.84,110.86,110.6,110.6,14800.0,91.2187,91.2352,91.0212,91.0212,14800.0
2007-01-19 09:40:00,110.67,111.0,110.58,110.87,27800.0,91.0788,91.3504,91.0047,91.2434,27800.0
2007-01-19 09:45:00,110.87,111.11,110.85,111.01,49900.0,91.2434,91.4409,91.2269,91.3586,49900.0
2007-01-19 09:50:00,110.98,111.12,110.96,111.06,8000.0,91.3339,91.4491,91.3174,91.3997,8000.0
2007-01-19 09:55:00,111.05,111.3,111.04,111.22,47100.0,91.3915,91.5973,91.3833,91.5314,47100.0
2007-01-19 10:00:00,111.21,111.22,110.94,111.04,24200.0,91.5232,91.5314,91.301,91.3833,24200.0
2007-01-19 10:05:00,111.12,111.19,111.01,111.15,10400.0,91.4491,91.5067,91.3586,91.4738,10400.0
2007-01-19 10:10:00,111.14,111.3,111.1,111.14,24100.0,91.4656,91.5973,91.4327,91.4656,24100.0
2007-01-19 10:15:00,111.16,111.39,111.08,111.08,18800.0,91.482,91.6713,91.4162,91.4162,18800.0
2007-01-19 10:20:00,111.08,111.12,110.99,111.12,14900.0,91.4162,91.4491,91.3421,91.4491,14900.0
2007-01-19 10:25:00,111.11,111.22,111.11,111.14,9700.0,91.4409,91.5314,91.4409,91.4656,9700.0
2007-01-19 10:30:00,111.18,111.32,111.12,111.16,14300.0,91.4985,91.6137,91.4491,91.482,14300.0
2007-01-19 10:35:00,111.1,111.29,111.06,111.27,23900.0,91.4327,91.589,91.3997,91.5726,23900.0
2007-01-19 10:40:00,111.25,111.5,111.2,111.42,31900.0,91.5561,91.7619,91.515,91.696,31900.0
2007-01-19 10:45:00,111.44,111.62,111.37,111.39,38100.0,91.7125,91.8606,91.6549,91.6713,38100.0
2007-01-19 10:50:00,111.41,111.42,111.29,111.4,9800.0,91.6878,91.696,91.589,91.6796,9800.0
2007-01-19 10:55:00,111.39,111.56,111.35,111.49,16300.0,91.6713,91.8112,91.6384,91.7536,16300.0
2007-01-19 11:00:00,111.51,111.56,111.4,111.47,14400.0,91.7701,91.8112,91.6796,91.7372,14400.0
2007-01-19 11:05:00,111.44,111.55,111.32,111.37,23500.0,91.7125,91.803,91.6137,91.6549,23500.0
2007-01-19 11:10:00,111.39,111.49,111.39,111.48,11700.0,91.6713,91.7536,91.6713,91.7454,11700.0
2007-01-19 11:15:00,111.45,111.49,111.3,111.3,18300.0,91.7207,91.7536,91.5973,91.5973,18300.0
2007-01-19 11:20:00,111.3,111.31,111.21,111.24,12500.0,91.5973,91.6055,91.5232,91.5479,12500.0
2007-01-19 11:25:00,111.24,111.25,111.12,111.15,9700.0,91.5479,91.5561,91.4491,91.4738,9700.0
2007-01-19 11:30:00,111.15,111.15,111.02,111.02,8000.0,91.4738,91.4738,91.3668,91.3668,8000.0
2007-01-19 11:35:00,111.02,111.02,110.88,110.91,12200.0,91.3668,91.3668,91.2516,91.2763,12200.0
2007-01-19 11:40:00,110.91,110.98,110.88,110.92,5200.0,91.2763,91.3339,91.2516,91.2845,5200.0
2007-01-19 11:45:00,110.93,111.06,110.91,110.95,10800.0,91.2928,91.3997,91.2763,91.3092,10800.0
2007-01-19 11:50:00,110.94,111.02,110.91,110.98,5900.0,91.301,91.3668,91.2763,91.3339,5900.0
2007-01-19 11:55:00,110.98,111.0,110.87,110.9,20700.0,91.3339,91.3504,91.2434,91.2681,20700.0
2007-01-19 12:00:00,110.88,110.98,110.86,110.92,6500.0,91.2516,91.3339,91.2352,91.2845,6500.0
2007-01-19 12:05:00,110.93,110.97,110.8,110.81,16400.0,91.2928,91.3257,91.1858,91.194,16400.0
2007-01-19 12:10:00,110.81,110.91,110.69,110.78,29600.0,91.194,91.2763,91.0952,91.1693,29600.0
2007-01-19 12:15:00,110.78,110.86,110.73,110.78,16400.0,91.1693,91.2352,91.1282,91.1693,16400.0
2007-01-19 12:20:00,110.77,110.81,110.57,110.64,24300.0,91.1611,91.194,90.9965,91.0541,24300.0
2007-01-19 12:25:00,110.64,110.66,110.54,110.65,9100.0,91.0541,91.0706,90.9718,91.0623,9100.0
2007-01-19 12:30:00,110.65,110.7,110.57,110.66,16300.0,91.0623,91.1035,90.9965,91.0706,16300.0
2007-01-19 12:35:00,110.66,110.66,110.53,110.56,14200.0,91.0706,91.0706,90.9636,90.9883,14200.0
2007-01-19 12:40:00,110.56,110.73,110.54,110.72,10300.0,90.9883,91.1282,90.9718,91.1199,10300.0
2007-01-19 12:45:00,110.72,110.89,110.72,110.79,12700.0,91.1199,91.2598,91.1199,91.1775,12700.0
2007-01-19 12:50:00,110.82,111.0,110.82,111.0,18600.0,91.2022,91.3504,91.2022,91.3504,18600.0
2007-01-19 12:55:00,111.0,111.0,110.85,110.89,7100.0,91.3504,91.3504,91.2269,91.2598,7100.0
2007-01-19 13:00:00,110.89,110.95,110.77,110.91,7800.0,91.2598,91.3092,91.1611,91.2763,7800.0
2007-01-19 13:05:00,110.91,111.09,110.9,111.05,17900.0,91.2763,91.4244,91.2681,91.3915,17900.0
2007-01-19 13:10:00,111.03,111.03,110.97,111.0,5000.0,91.3751,91.3751,91.3257,91.3504,5000.0
2007-01-19 13:15:00,110.99,111.1,110.96,110.97,12900.0,91.3421,91.4327,91.3174,91.3257,12900.0
2007-01-19 13:20:00,110.97,111.02,110.97,111.0,8700.0,91.3257,91.3668,91.3257,91.3504,8700.0
2007-01-19 13:25:00,111.0,111.13,111.0,111.05,4400.0,91.3504,91.4574,91.3504,91.3915,4400.0
2007-01-19 13:30:00,111.04,111.11,110.96,110.96,5200.0,91.3833,91.4409,91.3174,91.3174,5200.0
2007-01-19 13:35:00,110.96,111.0,110.82,110.83,5400.0,91.3174,91.3504,91.2022,91.2105,5400.0
2007-01-19 13:40:00,110.85,110.86,110.79,110.82,5200.0,91.2269,91.2352,91.1775,91.2022,5200.0
2007-01-19 13:45:00,110.82,110.89,110.82,110.86,4100.0,91.2022,91.2598,91.2022,91.2352,4100.0
2007-01-19 13:50:00,110.89,110.91,110.87,110.88,5600.0,91.2598,91.2763,91.2434,91.2516,5600.0
2007-01-19 13:55:00,110.89,111.01,110.88,110.97,12200.0,91.2598,91.3586,91.2516,91.3257,12200.0
2007-01-19 14:00:00,110.93,111.01,110.93,110.99,7200.0,91.2928,91.3586,91.2928,91.3421,7200.0
2007-01-19 14:05:00,111.0,111.03,110.94,110.94,5300.0,91.3504,91.3751,91.301,91.301,5300.0
2007-01-19 14:10:00,110.95,111.09,110.95,111.01,6200.0,91.3092,91.4244,91.3092,91.3586,6200.0
2007-01-19 14:15:00,111.03,111.17,110.94,110.98,14200.0,91.3751,91.4903,91.301,91.3339,14200.0
2007-01-19 14:20:00,110.97,111.08,110.97,110.97,7700.0,91.3257,91.4162,91.3257,91.3257,7700.0
2007-01-19 14:25:00,110.96,111.05,110.9,111.04,9900.0,91.3174,91.3915,91.2681,91.3833,9900.0
2007-01-19 14:30:00,111.0,111.09,110.98,111.09,11800.0,91.3504,91.4244,91.3339,91.4244,11800.0
2007-01-19 14:35:00,111.09,111.09,110.98,110.98,9000.0,91.4244,91.4244,91.3339,91.3339,9000.0
2007-01-19 14:40:00,110.98,111.12,110.95,111.1,17500.0,91.3339,91.4491,91.3092,91.4327,17500.0
2007-01-19 14:45:00,111.09,111.09,110.95,110.95,12300.0,91.4244,91.4244,91.3092,91.3092,12300.0
2007-01-19 14:50:00,110.96,110.96,110.78,110.78,19300.0,91.3174,91.3174,91.1693,91.1693,19300.0
2007-01-19 14:55:00,110.8,111.09,110.78,111.03,18200.0,91.1858,91.4244,91.1693,91.3751,18200.0
2007-01-19 15:00:00,111.04,111.12,110.95,110.96,12200.0,91.3833,91.4491,91.3092,91.3174,12200.0
2007-01-19 15:05:00,110.98,111.03,110.97,111.03,13600.0,91.3339,91.3751,91.3257,91.3751,13600.0
2007-01-19 15:10:00,111.02,111.02,110.94,110.98,8800.0,91.3668,91.3668,91.301,91.3339,8800.0
2007-01-19 15:15:00,110.97,111.01,110.94,111.01,8900.0,91.3257,91.3586,91.301,91.3586,8900.0
2007-01-19 15:20:00,111.01,111.11,110.96,111.02,10100.0,91.3586,91.4409,91.3174,91.3668,10100.0
2007-01-19 15:25:00,111.02,111.12,110.98,111.05,14600.0,91.3668,91.4491,91.3339,91.3915,14600.0
2007-01-19 15:30:00,111.08,111.08,110.96,110.96,20900.0,91.4162,91.4162,91.3174,91.3174,20900.0
2007-01-19 15:35:00,110.95,110.96,110.83,110.86,26900.0,91.3092,91.3174,91.2105,91.2352,26900.0
2007-01-19 15:40:00,110.86,111.11,110.86,111.07,22600.0,91.2352,91.4409,91.2352,91.408,22600.0
2007-01-19 15:45:00,111.07,111.1,110.98,111.1,14600.0,91.408,91.4327,91.3339,91.4327,14600.0
2007-01-19 15:50:00,111.09,111.21,111.03,111.09,38200.0,91.4244,91.5232,91.3751,91.4244,38200.0
2007-01-19 15:55:00,111.09,111.1,110.98,110.99,44500.0,91.4244,91.4327,91.3339,91.3421,44500.0
2007-01-22 09:30:00,110.65,111.12,110.27,110.82,71600.0,91.0623,91.4491,90.7496,91.2022,71600.0
2007-01-22 09:35:00,110.73,110.84,110.7,110.72,17700.0,91.1282,91.2187,91.1035,91.1199,17700.0
2007-01-22 09:40:00,110.72,110.79,110.7,110.79,13200.0,91.1199,91.1775,91.1035,91.1775,13200.0
2007-01-22 09:45:00,110.8,110.83,110.65,110.68,20300.0,91.1858,91.2105,91.0623,91.087,20300.0
2007-01-22 09:50:00,110.66,110.67,110.42,110.44,24000.0,91.0706,91.0788,90.873,90.8895,24000.0
2007-01-22 09:55:00,110.42,110.44,110.28,110.33,87600.0,90.873,90.8895,90.7578,90.799,87600.0
2007-01-22 10:00:00,110.34,110.34,110.19,110.21,31800.0,90.8072,90.8072,90.6838,90.7002,31800.0
2007-01-22 10:05:00,110.21,110.23,110.01,110.12,75400.0,90.7002,90.7167,90.5356,90.6261,75400.0
2007-01-22 10:10:00,110.11,110.13,109.85,109.91,43800.0,90.6179,90.6344,90.4039,90.4533,43800.0
2007-01-22 10:15:00,109.88,110.0,109.81,109.91,13200.0,90.4286,90.5274,90.371,90.4533,13200.0
2007-01-22 10:20:00,109.88,109.91,109.7,109.74,20500.0,90.4286,90.4533,90.2805,90.3134,20500.0
2007-01-22 10:25:00,109.74,109.83,109.7,109.74,19700.0,90.3134,90.3875,90.2805,90.3134,19700.0
2007-01-22 10:30:00,109.75,109.75,109.54,109.64,25800.0,90.3216,90.3216,90.1488,90.2311,25800.0
2007-01-22 10:35:00,109.63,109.63,109.5,109.62,23900.0,90.2229,90.2229,90.1159,90.2147,23900.0
2007-01-22 10:40:00,109.65,109.74,109.61,109.61,12800.0,90.2393,90.3134,90.2064,90.2064,12800.0
2007-01-22 10:45:00,109.62,109.67,109.45,109.45,38200.0,90.2147,90.2558,90.0748,90.0748,38200.0
2007-01-22 10:50:00,109.45,109.53,109.44,109.5,22900.0,90.0748,90.1406,90.0665,90.1159,22900.0
2007-01-22 10:55:00,109.46,109.49,109.29,109.33,28700.0,90.083,90.1077,89.9431,89.976,28700.0
2007-01-22 11:00:00,109.35,109.36,109.13,109.14,34600.0,89.9925,90.0007,89.8114,89.8196,34600.0
2007-01-22 11:05:00,109.11,109.14,108.86,109.12,56600.0,89.7949,89.8196,89.5892,89.8032,56600.0
2007-01-22 11:10:00,109.12,109.17,108.95,109.0,35400.0,89.8032,89.8443,89.6633,89.7044,35400.0
2007-01-22 11:15:00,109.0,109.29,109.0,109.08,41500.0,89.7044,89.9431,89.7044,89.7703,41500.0
2007-01-22 11:20:00,109.08,109.15,108.99,109.02,22800.0,89.7703,89.8279,89.6962,89.7209,22800.0
2007-01-22 11:25:00,109.02,109.07,108.95,108.99,9000.0,89.7209,89.762,89.6633,89.6962,9000.0
2007-01-22 11:30:00,109.0,109.01,108.9,108.96,12800.0,89.7044,89.7126,89.6221,89.6715,12800.0
2007-01-22 11:35:00,108.95,109.0,108.92,108.94,36600.0,89.6633,89.7044,89.6386,89.655,36600.0
2007-01-22 11:40:00,108.96,109.11,108.92,109.01,19500.0,89.6715,89.7949,89.6386,89.7126,19500.0
2007-01-22 11:45:00,109.03,109.07,108.94,109.0,14600.0,89.7291,89.762,89.655,89.7044,14600.0
2007-01-22 11:50:00,108.98,109.02,108.94,108.97,17900.0,89.688,89.7209,89.655,89.6797,17900.0
2007-01-22 11:55:00,108.95,108.97,108.73,108.79,25400.0,89.6633,89.6797,89.4822,89.5316,25400.0
2007-01-22 12:00:00,108.78,108.78,108.69,108.72,62700.0,89.5234,89.5234,89.4493,89.474,62700.0
2007-01-22 12:05:00,108.72,108.82,108.71,108.8,26200.0,89.474,89.5563,89.4658,89.5398,26200.0
2007-01-22 12:10:00,108.81,108.82,108.69,108.7,35100.0,89.548,89.5563,89.4493,89.4575,35100.0
2007-01-22 12:15:00,108.7,108.88,108.64,108.88,52700.0,89.4575,89.6057,89.4081,89.6057,52700.0
2007-01-22 12:20:00,108.86,108.87,108.79,108.83,35700.0,89.5892,89.5974,89.5316,89.5645,35700.0
2007-01-22 12:25:00,108.84,108.87,108.75,108.86,34300.0,89.5727,89.5974,89.4987,89.5892,34300.0
2007-01-22 12:30:00,108.85,108.97,108.78,108.94,16200.0,89.581,89.6797,89.5234,89.655,16200.0
2007-01-22 12:35:00,108.94,109.0,108.79,108.81,7900.0,89.655,89.7044,89.5316,89.548,7900.0
2007-01-22 12:40:00,108.77,108.95,108.76,108.84,8300.0,89.5151,89.6633,89.5069,89.5727,8300.0
2007-01-22 12:45:00,108.88,108.88,108.75,108.84,4400.0,89.6057,89.6057,89.4987,89.5727,4400.0
2007-01-22 12:50:00,108.84,108.88,108.76,108.84,6800.0,89.5727,89.6057,89.5069,89.5727,6800.0
2007-01-22 12:55:00,108.82,108.82,108.65,108.73,21500.0,89.5563,89.5563,89.4164,89.4822,21500.0
2007-01-22 13:00:00,108.71,108.89,108.67,108.67,37400.0,89.4658,89.6139,89.4328,89.4328,37400.0
2007-01-22 13:05:00,108.7,108.74,108.66,108.74,19100.0,89.4575,89.4904,89.4246,89.4904,19100.0
2007-01-22 13:10:00,108.73,109.01,108.73,108.98,13900.0,89.4822,89.7126,89.4822,89.688,13900.0
2007-01-22 13:15:00,108.99,109.26,108.99,109.25,9800.0,89.6962,89.9184,89.6962,89.9102,9800.0
2007-01-22 13:20:00,109.22,109.26,109.09,109.13,14100.0,89.8855,89.9184,89.7785,89.8114,14100.0
2007-01-22 13:25:00,109.13,109.18,109.08,109.15,10800.0,89.8114,89.8526,89.7703,89.8279,10800.0
2007-01-22 13:30:00,109.13,109.17,109.08,109.14,7200.0,89.8114,89.8443,89.7703,89.8196,7200.0
2007-01-22 13:35:00,109.14,109.14,108.96,108.96,12400.0,89.8196,89.8196,89.6715,89.6715,12400.0
2007-01-22 13:40:00,108.94,109.04,108.93,109.02,9100.0,89.655,89.7373,89.6468,89.7209,9100.0
2007-01-22 13:45:00,109.04,109.15,109.03,109.09,10500.0,89.7373,89.8279,89.7291,89.7785,10500.0
2007-01-22 13:50:00,109.09,109.16,109.05,109.16,5600.0,89.7785,89.8361,89.7456,89.8361,5600.0
2007-01-22 13:55:00,109.14,109.26,109.12,109.17,15700.0,89.8196,89.9184,89.8032,89.8443,15700.0
2007-01-22 14:00:00,109.16,109.44,109.11,109.4,13100.0,89.8361,90.0665,89.7949,90.0336,13100.0
2007-01-22 14:05:00,109.4,109.46,109.34,109.37,11300.0,90.0336,90.083,89.9842,90.0089,11300.0
2007-01-22 14:10:00,109.37,109.37,109.23,109.26,14600.0,90.0089,90.0089,89.8937,89.9184,14600.0
2007-01-22 14:15:00,109.24,109.34,109.22,109.31,9600.0,89.9019,89.9842,89.8855,89.9595,9600.0
2007-01-22 14:20:00,109.33,109.44,109.33,109.42,18700.0,89.976,90.0665,89.976,90.0501,18700.0
2007-01-22 14:25:00,109.42,109.5,109.4,109.46,19100.0,90.0501,90.1159,90.0336,90.083,19100.0
2007-01-22 14:30:00,109.46,109.56,109.36,109.4,31900.0,90.083,90.1653,90.0007,90.0336,31900.0
2007-01-22 14:35:00,109.39,109.44,109.37,109.42,10400.0,90.0254,90.0665,90.0089,90.0501,10400.0
2007-01-22 14:40:00,109.42,109.58,109.37,109.55,20700.0,90.0501,90.1817,90.0089,90.1571,20700.0
2007-01-22 14:45:00,109.55,109.61,109.48,109.5,14200.0,90.1571,90.2064,90.0994,90.1159,14200.0
2007-01-22 14:50:00,109.5,109.54,109.41,109.41,11600.0,90.1159,90.1488,90.0418,90.0418,11600.0
2007-01-22 14:55:00,109.41,109.48,109.38,109.45,12200.0,90.0418,90.0994,90.0171,90.0748,12200.0
2007-01-22 15:00:00,109.44,109.46,109.34,109.44,21200.0,90.0665,90.083,89.9842,90.0665,21200.0
2007-01-22 15:05:00,109.45,109.66,109.45,109.51,33300.0,90.0748,90.2476,90.0748,90.1241,33300.0
2007-01-22 15:10:00,109.51,109.6,109.27,109.51,39000.0,90.1241,90.1982,89.9266,90.1241,39000.0
2007-01-22 15:15:00,109.5,109.54,109.44,109.51,22800.0,90.1159,90.1488,90.0665,90.1241,22800.0
2007-01-22 15:20:00,109.5,109.54,109.35,109.52,36400.0,90.1159,90.1488,89.9925,90.1324,36400.0
2007-01-22 15:25:00,109.51,109.63,109.43,109.58,15100.0,90.1241,90.2229,90.0583,90.1817,15100.0
2007-01-22 15:30:00,109.57,109.77,109.46,109.72,37700.0,90.1735,90.3381,90.083,90.297,37700.0
2007-01-22 15:35:00,109.73,109.84,109.7,109.83,35000.0,90.3052,90.3957,90.2805,90.3875,35000.0
2007-01-22 15:40:00,109.83,109.83,109.64,109.68,26700.0,90.3875,90.3875,90.2311,90.264,26700.0
2007-01-22 15:45:00,109.68,109.68,109.62,109.62,26100.0,90.264,90.264,90.2147,90.2147,26100.0
2007-01-22 15:50:00,109.61,109.81,109.61,109.72,44100.0,90.2064,90.371,90.2064,90.297,44100.0
2007-01-22 15:55:00,109.73,109.76,109.61,109.62,44100.0,90.3052,90.3299,90.2064,90.2147,44100.0
2007-01-23 09:30:00,109.62,109.79,109.0,109.33,51800.0,90.2147,90.3546,89.7044,89.976,51800.0
2007-01-23 09:35:00,109.33,109.5,108.96,109.02,21900.0,89.976,90.1159,89.6715,89.7209,21900.0
2007-01-23 09:40:00,109.08,109.13,108.7,108.7,28900.0,89.7703,89.8114,89.4575,89.4575,28900.0
2007-01-23 09:45:00,108.7,109.29,108.66,109.0,40400.0,89.4575,89.9431,89.4246,89.7044,40400.0
2007-01-23 09:50:00,109.06,109.44,108.98,109.38,19300.0,89.7538,90.0665,89.688,90.0171,19300.0
2007-01-23 09:55:00,109.39,110.31,109.15,109.9,69100.0,90.0254,90.7825,89.8279,90.4451,69100.0
2007-01-23 10:00:00,109.89,109.97,109.6,109.69,18400.0,90.4369,90.5027,90.1982,90.2723,18400.0
2007-01-23 10:05:00,109.64,109.73,109.19,109.47,62900.0,90.2311,90.3052,89.8608,90.0912,62900.0
2007-01-23 10:10:00,109.51,110.1,109.51,109.96,56400.0,90.1241,90.6097,90.1241,90.4945,56400.0
2007-01-23 10:15:00,109.95,110.1,109.92,110.01,32400.0,90.4862,90.6097,90.4616,90.5356,32400.0
2007-01-23 10:20:00,110.08,110.08,109.84,109.99,17600.0,90.5932,90.5932,90.3957,90.5192,17600.0
2007-01-23 10:25:00,109.97,110.0,109.76,109.9,11400.0,90.5027,90.5274,90.3299,90.4451,11400.0
2007-01-23 10:30:00,109.91,109.95,109.73,109.74,19900.0,90.4533,90.4862,90.3052,90.3134,19900.0
2007-01-23 10:35:00,109.8,109.96,109.72,109.89,22000.0,90.3628,90.4945,90.297,90.4369,22000.0
2007-01-23 10:40:00,109.89,109.94,109.72,109.84,26500.0,90.4369,90.478,90.297,90.3957,26500.0
2007-01-23 10:45:00,109.85,109.92,109.77,109.85,18000.0,90.4039,90.4616,90.3381,90.4039,18000.0
2007-01-23 10:50:00,109.86,110.0,109.82,110.0,23800.0,90.4122,90.5274,90.3793,90.5274,23800.0
2007-01-23 10:55:00,109.99,110.0,109.91,109.91,11600.0,90.5192,90.5274,90.4533,90.4533,11600.0
2007-01-23 11:00:00,109.91,110.08,109.9,110.03,15100.0,90.4533,90.5932,90.4451,90.5521,15100.0
2007-01-23 11:05:00,110.03,110.08,109.93,109.97,15500.0,90.5521,90.5932,90.4698,90.5027,15500.0
2007-01-23 11:10:00,109.96,110.03,109.91,110.01,15700.0,90.4945,90.5521,90.4533,90.5356,15700.0
2007-01-23 11:15:00,109.98,110.22,109.97,110.22,37400.0,90.5109,90.7084,90.5027,90.7084,37400.0
2007-01-23 11:20:00,110.21,110.4,110.19,110.38,25000.0,90.7002,90.8566,90.6838,90.8401,25000.0
2007-01-23 11:25:00,110.39,110.55,110.39,110.54,24700.0,90.8484,90.98,90.8484,90.9718,24700.0
2007-01-23 11:30:00,110.49,110.6,110.36,110.43,30400.0,90.9306,91.0212,90.8237,90.8813,30400.0
2007-01-23 11:35:00,110.4,110.43,110.32,110.32,29600.0,90.8566,90.8813,90.7907,90.7907,29600.0
2007-01-23 11:40:00,110.32,110.32,110.28,110.28,10500.0,90.7907,90.7907,90.7578,90.7578,10500.0
2007-01-23 11:45:00,110.29,110.3,110.03,110.03,15800.0,90.7661,90.7743,90.5521,90.5521,15800.0
2007-01-23 11:50:00,110.03,110.04,109.97,109.99,17800.0,90.5521,90.5603,90.5027,90.5192,17800.0
2007-01-23 11:55:00,109.99,110.1,109.97,110.1,14500.0,90.5192,90.6097,90.5027,90.6097,14500.0
2007-01-23 12:00:00,110.1,110.13,110.1,110.12,9700.0,90.6097,90.6344,90.6097,90.6261,9700.0
2007-01-23 12:05:00,110.12,110.14,109.98,109.98,10900.0,90.6261,90.6426,90.5109,90.5109,10900.0
2007-01-23 12:10:00,109.97,110.0,109.95,109.96,8700.0,90.5027,90.5274,90.4862,90.4945,8700.0
2007-01-23 12:15:00,109.96,109.97,109.87,109.88,9000.0,90.4945,90.5027,90.4204,90.4286,9000.0
2007-01-23 12:20:00,109.88,109.88,109.78,109.79,5500.0,90.4286,90.4286,90.3463,90.3546,5500.0
2007-01-23 12:25:00,109.76,109.79,109.7,109.74,16100.0,90.3299,90.3546,90.2805,90.3134,16100.0
2007-01-23 12:30:00,109.73,109.86,109.73,109.74,10500.0,90.3052,90.4122,90.3052,90.3134,10500.0
2007-01-23 12:35:00,109.74,109.78,109.66,109.78,8900.0,90.3134,90.3463,90.2476,90.3463,8900.0
2007-01-23 12:40:00,109.78,109.79,109.59,109.73,30800.0,90.3463,90.3546,90.19,90.3052,30800.0
2007-01-23 12:45:00,109.75,110.06,109.73,110.03,18000.0,90.3216,90.5768,90.3052,90.5521,18000.0
2007-01-23 12:50:00,109.94,110.04,109.86,109.89,26900.0,90.478,90.5603,90.4122,90.4369,26900.0
2007-01-23 12:55:00,109.9,109.99,109.85,109.99,7500.0,90.4451,90.5192,90.4039,90.5192,7500.0
2007-01-23 13:00:00,109.99,110.09,109.98,110.0,6400.0,90.5192,90.6015,90.5109,90.5274,6400.0
2007-01-23 13:05:00,109.98,110.13,109.94,110.09,5800.0,90.5109,90.6344,90.478,90.6015,5800.0
2007-01-23 13:10:00,110.08,110.36,110.08,110.36,7400.0,90.5932,90.8237,90.5932,90.8237,7400.0
2007-01-23 13:15:00,110.31,110.35,110.19,110.23,10000.0,90.7825,90.8154,90.6838,90.7167,10000.0
2007-01-23 13:20:00,110.27,110.46,110.27,110.43,19800.0,90.7496,90.906,90.7496,90.8813,19800.0
2007-01-23 13:25:00,110.42,110.51,110.41,110.5,13500.0,90.873,90.9471,90.8648,90.9389,13500.0
2007-01-23 13:30:00,110.48,110.53,110.42,110.5,15300.0,90.9224,90.9636,90.873,90.9389,15300.0
2007-01-23 13:35:00,110.51,110.53,110.44,110.51,12100.0,90.9471,90.9636,90.8895,90.9471,12100.0
2007-01-23 13:40:00,110.52,110.55,110.43,110.48,39200.0,90.9553,90.98,90.8813,90.9224,39200.0
2007-01-23 13:45:00,110.47,110.52,110.47,110.49,6000.0,90.9142,90.9553,90.9142,90.9306,6000.0
2007-01-23 13:50:00,110.49,110.49,110.41,110.43,2800.0,90.9306,90.9306,90.8648,90.8813,2800.0
2007-01-23 13:55:00,110.43,110.43,110.31,110.35,5100.0,90.8813,90.8813,90.7825,90.8154,5100.0
2007-01-23 14:00:00,110.41,110.45,110.34,110.34,6500.0,90.8648,90.8977,90.8072,90.8072,6500.0
2007-01-23 14:05:00,110.34,110.34,110.07,110.11,13000.0,90.8072,90.8072,90.585,90.6179,13000.0
2007-01-23 14:10:00,110.1,110.13,109.93,110.03,10600.0,90.6097,90.6344,90.4698,90.5521,10600.0
2007-01-23 14:15:00,110.06,110.17,110.06,110.1,11400.0,90.5768,90.6673,90.5768,90.6097,11400.0
2007-01-23 14:20:00,110.09,110.19,110.07,110.08,6800.0,90.6015,90.6838,90.585,90.5932,6800.0
2007-01-23 14:25:00,110.04,110.09,109.93,109.96,24300.0,90.5603,90.6015,90.4698,90.4945,24300.0
2007-01-23 14:30:00,109.97,109.99,109.62,109.67,24900.0,90.5027,90.5192,90.2147,90.2558,24900.0
2007-01-23 14:35:00,109.66,109.85,109.65,109.84,21700.0,90.2476,90.4039,90.2393,90.3957,21700.0
2007-01-23 14:40:00,109.82,109.83,109.52,109.58,8000.0,90.3793,90.3875,90.1324,90.1817,8000.0
2007-01-23 14:45:00,109.53,109.67,109.45,109.6,13300.0,90.1406,90.2558,90.0748,90.1982,13300.0
2007-01-23 14:50:00,109.61,109.61,109.43,109.45,8500.0,90.2064,90.2064,90.0583,90.0748,8500.0
2007-01-23 14:55:00,109.45,109.51,109.43,109.47,42300.0,90.0748,90.1241,90.0583,90.0912,42300.0
2007-01-23 15:00:00,109.52,109.69,109.5,109.53,25900.0,90.1324,90.2723,90.1159,90.1406,25900.0
2007-01-23 15:05:00,109.55,109.56,109.4,109.46,21500.0,90.1571,90.1653,90.0336,90.083,21500.0
2007-01-23 15:10:00,109.44,109.44,109.28,109.31,37100.0,90.0665,90.0665,89.9348,89.9595,37100.0
2007-01-23 15:15:00,109.34,109.44,109.23,109.33,50500.0,89.9842,90.0665,89.8937,89.976,50500.0
2007-01-23 15:20:00,109.34,109.37,109.19,109.2,38400.0,89.9842,90.0089,89.8608,89.869,38400.0
2007-01-23 15:25:00,109.2,109.23,109.0,109.19,44100.0,89.869,89.8937,89.7044,89.8608,44100.0
2007-01-23 15:30:00,109.18,109.29,109.1,109.25,26900.0,89.8526,89.9431,89.7867,89.9102,26900.0
2007-01-23 15:35:00,109.28,109.28,109.17,109.2,20400.0,89.9348,89.9348,89.8443,89.869,20400.0
2007-01-23 15:40:00,109.21,109.27,109.1,109.14,28700.0,89.8772,89.9266,89.7867,89.8196,28700.0
2007-01-23 15:45:00,109.14,109.2,108.96,108.99,66900.0,89.8196,89.869,89.6715,89.6962,66900.0
2007-01-23 15:50:00,109.0,109.09,108.85,108.96,50100.0,89.7044,89.7785,89.581,89.6715,50100.0
2007-01-23 15:55:00,108.98,109.18,108.98,109.18,69100.0,89.688,89.8526,89.688,89.8526,69100.0
2007-01-24 09:30:00,109.29,109.49,109.15,109.2,63100.0,89.9431,90.1077,89.8279,89.869,63100.0
2007-01-24 09:35:00,109.24,109.32,109.0,109.31,23500.0,89.9019,89.9678,89.7044,89.9595,23500.0
2007-01-24 09:40:00,109.35,109.65,109.2,109.61,21600.0,89.9925,90.2393,89.869,90.2064,21600.0
2007-01-24 09:45:00,109.61,109.73,109.41,109.45,15700.0,90.2064,90.3052,90.0418,90.0748,15700.0
2007-01-24 09:50:00,109.44,109.85,109.44,109.85,17800.0,90.0665,90.4039,90.0665,90.4039,17800.0
2007-01-24 09:55:00,109.8,109.85,109.65,109.75,34000.0,90.3628,90.4039,90.2393,90.3216,34000.0
2007-01-24 10:00:00,109.72,109.75,109.6,109.67,14600.0,90.297,90.3216,90.1982,90.2558,14600.0
2007-01-24 10:05:00,109.63,109.65,109.44,109.57,14700.0,90.2229,90.2393,90.0665,90.1735,14700.0
2007-01-24 10:10:00,109.53,109.69,109.5,109.66,8500.0,90.1406,90.2723,90.1159,90.2476,8500.0
2007-01-24 10:15:00,109.69,109.86,109.68,109.84,10200.0,90.2723,90.4122,90.264,90.3957,10200.0
2007-01-24 10:20:00,109.84,110.0,109.8,109.98,12000.0,90.3957,90.5274,90.3628,90.5109,12000.0
2007-01-24 10:25:00,109.99,110.09,109.94,110.09,10500.0,90.5192,90.6015,90.478,90.6015,10500.0
2007-01-24 10:30:00,110.1,110.3,110.06,110.27,19300.0,90.6097,90.7743,90.5768,90.7496,19300.0
2007-01-24 10:35:00,110.3,110.4,110.24,110.24,13600.0,90.7743,90.8566,90.7249,90.7249,13600.0
2007-01-24 10:40:00,110.22,110.3,110.19,110.22,8200.0,90.7084,90.7743,90.6838,90.7084,8200.0
2007-01-24 10:45:00,110.22,110.33,110.18,110.24,7900.0,90.7084,90.799,90.6755,90.7249,7900.0
2007-01-24 10:50:00,110.26,110.5,110.22,110.47,11700.0,90.7414,90.9389,90.7084,90.9142,11700.0
2007-01-24 10:55:00,110.49,110.61,110.44,110.55,17600.0,90.9306,91.0294,90.8895,90.98,17600.0
2007-01-24 11:00:00,110.53,110.68,110.48,110.64,14100.0,90.9636,91.087,90.9224,91.0541,14100.0
2007-01-24 11:05:00,110.65,110.72,110.63,110.71,15900.0,91.0623,91.1199,91.0459,91.1117,15900.0
2007-01-24 11:10:00,110.71,110.72,110.55,110.56,20700.0,91.1117,91.1199,90.98,90.9883,20700.0
2007-01-24 11:15:00,110.58,110.59,110.5,110.5,6800.0,91.0047,91.0129,90.9389,90.9389,6800.0
2007-01-24 11:20:00,110.5,110.5,110.32,110.32,14500.0,90.9389,90.9389,90.7907,90.7907,14500.0
2007-01-24 11:25:00,110.34,110.39,110.32,110.37,2900.0,90.8072,90.8484,90.7907,90.8319,2900.0
2007-01-24 11:30:00,110.36,110.48,110.36,110.46,13100.0,90.8237,90.9224,90.8237,90.906,13100.0
2007-01-24 11:35:00,110.46,110.51,110.43,110.47,19100.0,90.906,90.9471,90.8813,90.9142,19100.0
2007-01-24 11:40:00,110.48,110.53,110.47,110.52,10600.0,90.9224,90.9636,90.9142,90.9553,10600.0
2007-01-24 11:45:00,110.52,110.56,110.5,110.51,9100.0,90.9553,90.9883,90.9389,90.9471,9100.0
2007-01-24 11:50:00,110.52,110.65,110.52,110.63,22300.0,90.9553,91.0623,90.9553,91.0459,22300.0
2007-01-24 11:55:00,110.63,110.68,110.62,110.63,27700.0,91.0459,91.087,91.0376,91.0459,27700.0
2007-01-24 12:00:00,110.63,110.72,110.61,110.68,30900.0,91.0459,91.1199,91.0294,91.087,30900.0
2007-01-24 12:05:00,110.67,110.75,110.58,110.65,26400.0,91.0788,91.1446,91.0047,91.0623,26400.0
2007-01-24 12:10:00,110.69,110.76,110.67,110.72,12200.0,91.0952,91.1529,91.0788,91.1199,12200.0
2007-01-24 12:15:00,110.74,110.78,110.64,110.68,11000.0,91.1364,91.1693,91.0541,91.087,11000.0
2007-01-24 12:20:00,110.71,110.81,110.71,110.81,10600.0,91.1117,91.194,91.1117,91.194,10600.0
2007-01-24 12:25:00,110.78,110.9,110.72,110.84,13500.0,91.1693,91.2681,91.1199,91.2187,13500.0
2007-01-24 12:30:00,110.84,110.85,110.66,110.71,10800.0,91.2187,91.2269,91.0706,91.1117,10800.0
2007-01-24 12:35:00,110.68,110.78,110.66,110.67,12000.0,91.087,91.1693,91.0706,91.0788,12000.0
2007-01-24 12:40:00,110.66,110.66,110.41,110.44,14500.0,91.0706,91.0706,90.8648,90.8895,14500.0
2007-01-24 12:45:00,110.46,110.46,110.32,110.46,8600.0,90.906,90.906,90.7907,90.906,8600.0
2007-01-24 12:50:00,110.5,110.5,110.4,110.42,4700.0,90.9389,90.9389,90.8566,90.873,4700.0
2007-01-24 12:55:00,110.43,110.51,110.42,110.45,4700.0,90.8813,90.9471,90.873,90.8977,4700.0
2007-01-24 13:00:00,110.41,110.42,110.35,110.41,12700.0,90.8648,90.873,90.8154,90.8648,12700.0
2007-01-24 13:05:00,110.39,110.44,110.38,110.41,7700.0,90.8484,90.8895,90.8401,90.8648,7700.0
2007-01-24 13:10:00,110.41,110.41,110.38,110.38,10200.0,90.8648,90.8648,90.8401,90.8401,10200.0
2007-01-24 13:15:00,110.4,110.41,110.3,110.4,22600.0,90.8566,90.8648,90.7743,90.8566,22600.0
2007-01-24 13:20:00,110.4,110.45,110.34,110.35,14000.0,90.8566,90.8977,90.8072,90.8154,14000.0
2007-01-24 13:25:00,110.35,110.39,110.3,110.39,5100.0,90.8154,90.8484,90.7743,90.8484,5100.0
2007-01-24 13:30:00,110.37,110.37,110.33,110.35,2200.0,90.8319,90.8319,90.799,90.8154,2200.0
2007-01-24 13:35:00,110.36,110.49,110.35,110.45,13700.0,90.8237,90.9306,90.8154,90.8977,13700.0
2007-01-24 13:40:00,110.46,110.5,110.45,110.47,6600.0,90.906,90.9389,90.8977,90.9142,6600.0
2007-01-24 13:45:00,110.47,110.47,110.36,110.38,3700.0,90.9142,90.9142,90.8237,90.8401,3700.0
2007-01-24 13:50:00,110.38,110.39,110.36,110.39,3000.0,90.8401,90.8484,90.8237,90.8484,3000.0
2007-01-24 13:55:00,110.4,110.61,110.38,110.52,14800.0,90.8566,91.0294,90.8401,90.9553,14800.0
2007-01-24 14:00:00,110.53,110.61,110.51,110.6,16000.0,90.9636,91.0294,90.9471,91.0212,16000.0
2007-01-24 14:05:00,110.57,110.6,110.45,110.46,8100.0,90.9965,91.0212,90.8977,90.906,8100.0
2007-01-24 14:10:00,110.46,110.51,110.44,110.47,4400.0,90.906,90.9471,90.8895,90.9142,4400.0
2007-01-24 14:15:00,110.44,110.49,110.43,110.44,8300.0,90.8895,90.9306,90.8813,90.8895,8300.0
2007-01-24 14:20:00,110.44,110.5,110.42,110.49,5900.0,90.8895,90.9389,90.873,90.9306,5900.0
2007-01-24 14:25:00,110.48,110.54,110.46,110.52,13700.0,90.9224,90.9718,90.906,90.9553,13700.0
2007-01-24 14:30:00,110.55,110.56,110.42,110.49,9000.0,90.98,90.9883,90.873,90.9306,9000.0
2007-01-24 14:35:00,110.49,110.61,110.45,110.6,16400.0,90.9306,91.0294,90.8977,91.0212,16400.0
2007-01-24 14:40:00,110.6,110.68,110.5,110.63,20700.0,91.0212,91.087,90.9389,91.0459,20700.0
2007-01-24 14:45:00,110.6,110.69,110.51,110.52,10300.0,91.0212,91.0952,90.9471,90.9553,10300.0
2007-01-24 14:50:00,110.51,110.58,110.5,110.58,9000.0,90.9471,91.0047,90.9389,91.0047,9000.0
2007-01-24 14:55:00,110.58,110.62,110.5,110.61,12700.0,91.0047,91.0376,90.9389,91.0294,12700.0
2007-01-24 15:00:00,110.62,110.69,110.59,110.68,12300.0,91.0376,91.0952,91.0129,91.087,12300.0
2007-01-24 15:05:00,110.68,110.71,110.63,110.65,8800.0,91.087,91.1117,91.0459,91.0623,8800.0
2007-01-24 15:10:00,110.65,110.65,110.5,110.54,13000.0,91.0623,91.0623,90.9389,90.9718,13000.0
2007-01-24 15:15:00,110.54,110.56,110.41,110.48,25700.0,90.9718,90.9883,90.8648,90.9224,25700.0
2007-01-24 15:20:00,110.48,110.52,110.44,110.44,16600.0,90.9224,90.9553,90.8895,90.8895,16600.0
2007-01-24 15:25:00,110.45,110.53,110.44,110.51,21500.0,90.8977,90.9636,90.8895,90.9471,21500.0
2007-01-24 15:30:00,110.5,110.65,110.48,110.55,27500.0,90.9389,91.0623,90.9224,90.98,27500.0
2007-01-24 15:35:00,110.55,110.61,110.43,110.5,32200.0,90.98,91.0294,90.8813,90.9389,32200.0
2007-01-24 15:40:00,110.5,110.63,110.5,110.6,29900.0,90.9389,91.0459,90.9389,91.0212,29900.0
2007-01-24 15:45:00,110.6,110.64,110.56,110.58,19000.0,91.0212,91.0541,90.9883,91.0047,19000.0
2007-01-24 15:50:00,110.58,110.63,110.51,110.51,32900.0,91.0047,91.0459,90.9471,90.9471,32900.0
2007-01-24 15:55:00,110.51,110.59,110.5,110.58,36400.0,90.9471,91.0129,90.9389,91.0047,36400.0
2007-01-25 09:30:00,110.48,110.62,110.4,110.45,23500.0,90.9224,91.0376,90.8566,90.8977,23500.0
2007-01-25 09:35:00,110.44,110.65,110.31,110.42,30200.0,90.8895,91.0623,90.7825,90.873,30200.0
2007-01-25 09:40:00,110.42,110.47,110.26,110.26,31800.0,90.873,90.9142,90.7414,90.7414,31800.0
2007-01-25 09:45:00,110.28,110.67,110.26,110.6,31900.0,90.7578,91.0788,90.7414,91.0212,31900.0
2007-01-25 09:50:00,110.57,110.58,110.4,110.49,38600.0,90.9965,91.0047,90.8566,90.9306,38600.0
2007-01-25 09:55:00,110.55,111.15,110.48,111.02,61100.0,90.98,91.4738,90.9224,91.3668,61100.0
2007-01-25 10:00:00,110.97,111.07,110.7,110.79,35100.0,91.3257,91.408,91.1035,91.1775,35100.0
2007-01-25 10:05:00,110.77,110.77,110.51,110.65,29300.0,91.1611,91.1611,90.9471,91.0623,29300.0
2007-01-25 10:10:00,110.63,110.63,110.56,110.57,15800.0,91.0459,91.0459,90.9883,90.9965,15800.0
2007-01-25 10:15:00,110.57,110.65,110.52,110.64,32500.0,90.9965,91.0623,90.9553,91.0541,32500.0
2007-01-25 10:20:00,110.65,110.65,110.53,110.6,10500.0,91.0623,91.0623,90.9636,91.0212,10500.0
2007-01-25 10:25:00,110.6,110.63,110.53,110.53,8900.0,91.0212,91.0459,90.9636,90.9636,8900.0
2007-01-25 10:30:00,110.57,110.66,110.55,110.62,9300.0,90.9965,91.0706,90.98,91.0376,9300.0
2007-01-25 10:35:00,110.65,110.66,110.47,110.64,31500.0,91.0623,91.0706,90.9142,91.0541,31500.0
2007-01-25 10:40:00,110.6,110.67,110.46,110.54,20200.0,91.0212,91.0788,90.906,90.9718,20200.0
2007-01-25 10:45:00,110.49,110.59,110.49,110.5,17000.0,90.9306,91.0129,90.9306,90.9389,17000.0
2007-01-25 10:50:00,110.5,110.58,110.47,110.54,15600.0,90.9389,91.0047,90.9142,90.9718,15600.0
2007-01-25 10:55:00,110.53,110.58,110.43,110.46,20700.0,90.9636,91.0047,90.8813,90.906,20700.0
2007-01-25 11:00:00,110.5,110.65,110.5,110.65,14000.0,90.9389,91.0623,90.9389,91.0623,14000.0
2007-01-25 11:05:00,110.64,110.64,110.41,110.42,20600.0,91.0541,91.0541,90.8648,90.873,20600.0
2007-01-25 11:10:00,110.44,110.62,110.44,110.58,80700.0,90.8895,91.0376,90.8895,91.0047,80700.0
2007-01-25 11:15:00,110.61,110.71,110.5,110.6,37900.0,91.0294,91.1117,90.9389,91.0212,37900.0
2007-01-25 11:20:00,110.6,110.61,110.54,110.58,19600.0,91.0212,91.0294,90.9718,91.0047,19600.0
2007-01-25 11:25:00,110.58,110.62,110.5,110.54,21700.0,91.0047,91.0376,90.9389,90.9718,21700.0
2007-01-25 11:30:00,110.54,110.6,110.5,110.5,21100.0,90.9718,91.0212,90.9389,90.9389,21100.0
2007-01-25 11:35:00,110.48,110.56,110.42,110.56,32600.0,90.9224,90.9883,90.873,90.9883,32600.0
2007-01-25 11:40:00,110.56,110.67,110.56,110.6,18600.0,90.9883,91.0788,90.9883,91.0212,18600.0
2007-01-25 11:45:00,110.57,110.64,110.57,110.64,14200.0,90.9965,91.0541,90.9965,91.0541,14200.0
2007-01-25 11:50:00,110.59,110.67,110.59,110.6,18600.0,91.0129,91.0788,91.0129,91.0212,18600.0
2007-01-25 11:55:00,110.63,110.7,110.51,110.69,32900.0,91.0459,91.1035,90.9471,91.0952,32900.0
2007-01-25 12:00:00,110.66,110.69,110.59,110.59,12600.0,91.0706,91.0952,91.0129,91.0129,12600.0
2007-01-25 12:05:00,110.6,110.62,110.5,110.59,24500.0,91.0212,91.0376,90.9389,91.0129,24500.0
2007-01-25 12:10:00,110.57,110.67,110.55,110.65,29100.0,90.9965,91.0788,90.98,91.0623,29100.0
2007-01-25 12:15:00,110.65,110.67,110.59,110.61,15100.0,91.0623,91.0788,91.0129,91.0294,15100.0
2007-01-25 12:20:00,110.58,110.65,110.58,110.61,6700.0,91.0047,91.0623,91.0047,91.0294,6700.0
2007-01-25 12:25:00,110.61,110.65,110.58,110.64,17900.0,91.0294,91.0623,91.0047,91.0541,17900.0
2007-01-25 12:30:00,110.65,110.7,110.58,110.62,28200.0,91.0623,91.1035,91.0047,91.0376,28200.0
2007-01-25 12:35:00,110.62,110.74,110.62,110.71,19600.0,91.0376,91.1364,91.0376,91.1117,19600.0
2007-01-25 12:40:00,110.7,110.84,110.7,110.77,10200.0,91.1035,91.2187,91.1035,91.1611,10200.0
2007-01-25 12:45:00,110.77,110.84,110.72,110.78,12700.0,91.1611,91.2187,91.1199,91.1693,12700.0
2007-01-25 12:50:00,110.78,110.81,110.74,110.77,8900.0,91.1693,91.194,91.1364,91.1611,8900.0
2007-01-25 12:55:00,110.79,110.84,110.7,110.8,14400.0,91.1775,91.2187,91.1035,91.1858,14400.0
2007-01-25 13:00:00,110.8,110.91,110.7,110.85,25600.0,91.1858,91.2763,91.1035,91.2269,25600.0
2007-01-25 13:05:00,110.84,110.85,110.72,110.76,7900.0,91.2187,91.2269,91.1199,91.1529,7900.0
2007-01-25 13:10:00,110.71,110.75,110.67,110.74,21000.0,91.1117,91.1446,91.0788,91.1364,21000.0
2007-01-25 13:15:00,110.79,110.83,110.77,110.79,8000.0,91.1775,91.2105,91.1611,91.1775,8000.0
2007-01-25 13:20:00,110.79,110.84,110.75,110.8,11000.0,91.1775,91.2187,91.1446,91.1858,11000.0
2007-01-25 13:25:00,110.8,110.84,110.66,110.79,13600.0,91.1858,91.2187,91.0706,91.1775,13600.0
2007-01-25 13:30:00,110.78,110.78,110.61,110.65,15900.0,91.1693,91.1693,91.0294,91.0623,15900.0
2007-01-25 13:35:00,110.66,110.71,110.5,110.58,20100.0,91.0706,91.1117,90.9389,91.0047,20100.0
2007-01-25 13:40:00,110.58,110.58,110.5,110.5,20200.0,91.0047,91.0047,90.9389,90.9389,20200.0
2007-01-25 13:45:00,110.5,110.61,110.5,110.53,39700.0,90.9389,91.0294,90.9389,90.9636,39700.0
2007-01-25 13:50:00,110.52,110.56,110.5,110.5,15600.0,90.9553,90.9883,90.9389,90.9389,15600.0
2007-01-25 13:55:00,110.51,110.56,110.38,110.41,52900.0,90.9471,90.9883,90.8401,90.8648,52900.0
2007-01-25 14:00:00,110.43,110.43,110.36,110.36,28300.0,90.8813,90.8813,90.8237,90.8237,28300.0
2007-01-25 14:05:00,110.39,110.48,110.34,110.45,18700.0,90.8484,90.9224,90.8072,90.8977,18700.0
2007-01-25 14:10:00,110.44,110.53,110.44,110.5,8700.0,90.8895,90.9636,90.8895,90.9389,8700.0
2007-01-25 14:15:00,110.49,110.53,110.42,110.5,30100.0,90.9306,90.9636,90.873,90.9389,30100.0
2007-01-25 14:20:00,110.51,110.55,110.46,110.51,23700.0,90.9471,90.98,90.906,90.9471,23700.0
2007-01-25 14:25:00,110.5,110.55,110.42,110.46,33800.0,90.9389,90.98,90.873,90.906,33800.0
2007-01-25 14:30:00,110.48,110.49,110.29,110.32,35500.0,90.9224,90.9306,90.7661,90.7907,35500.0
2007-01-25 14:35:00,110.32,110.35,110.28,110.31,8300.0,90.7907,90.8154,90.7578,90.7825,8300.0
2007-01-25 14:40:00,110.29,110.45,110.28,110.4,20100.0,90.7661,90.8977,90.7578,90.8566,20100.0
2007-01-25 14:45:00,110.4,110.45,110.37,110.45,19700.0,90.8566,90.8977,90.8319,90.8977,19700.0
2007-01-25 14:50:00,110.44,110.54,110.44,110.51,17600.0,90.8895,90.9718,90.8895,90.9471,17600.0
2007-01-25 14:55:00,110.5,110.56,110.5,110.54,18800.0,90.9389,90.9883,90.9389,90.9718,18800.0
2007-01-25 15:00:00,110.55,110.56,110.46,110.48,20600.0,90.98,90.9883,90.906,90.9224,20600.0
2007-01-25 15:05:00,110.48,110.58,110.39,110.5,44000.0,90.9224,91.0047,90.8484,90.9389,44000.0
2007-01-25 15:10:00,110.5,110.68,110.45,110.56,37800.0,90.9389,91.087,90.8977,90.9883,37800.0
2007-01-25 15:15:00,110.55,110.58,110.47,110.48,12100.0,90.98,91.0047,90.9142,90.9224,12100.0
2007-01-25 15:20:00,110.48,110.58,110.45,110.5,44500.0,90.9224,91.0047,90.8977,90.9389,44500.0
2007-01-25 15:25:00,110.5,110.65,110.47,110.47,17800.0,90.9389,91.0623,90.9142,90.9142,17800.0
2007-01-25 15:30:00,110.48,110.64,110.46,110.5,27200.0,90.9224,91.0541,90.906,90.9389,27200.0
2007-01-25 15:35:00,110.51,110.66,110.49,110.66,26200.0,90.9471,91.0706,90.9306,91.0706,26200.0
2007-01-25 15:40:00,110.66,110.71,110.6,110.65,28300.0,91.0706,91.1117,91.0212,91.0623,28300.0
2007-01-25 15:45:00,110.64,110.7,110.55,110.65,44400.0,91.0541,91.1035,90.98,91.0623,44400.0
2007-01-25 15:50:00,110.63,110.73,110.6,110.6,39100.0,91.0459,91.1282,91.0212,91.0212,39100.0
2007-01-25 15:55:00,110.61,110.68,110.54,110.61,57500.0,91.0294,91.087,90.9718,91.0294,57500.0
2007-01-26 09:30:00,110.45,110.95,110.3,110.77,26900.0,90.8977,91.3092,90.7743,91.1611,26900.0
2007-01-26 09:35:00,110.74,110.8,110.3,110.39,12600.0,91.1364,91.1858,90.7743,90.8484,12600.0
2007-01-26 09:40:00,110.37,110.37,109.69,109.73,19500.0,90.8319,90.8319,90.2723,90.3052,19500.0
2007-01-26 09:45:00,109.74,109.75,109.31,109.4,48200.0,90.3134,90.3216,89.9595,90.0336,48200.0
2007-01-26 09:50:00,109.4,109.9,109.4,109.9,52100.0,90.0336,90.4451,90.0336,90.4451,52100.0
2007-01-26 09:55:00,109.89,110.02,109.83,109.89,9800.0,90.4369,90.5439,90.3875,90.4369,9800.0
2007-01-26 10:00:00,109.88,110.05,109.36,109.43,24700.0,90.4286,90.5685,90.0007,90.0583,24700.0
2007-01-26 10:05:00,109.43,109.71,109.31,109.5,28400.0,90.0583,90.2887,89.9595,90.1159,28400.0
2007-01-26 10:10:00,109.49,109.64,109.4,109.64,30700.0,90.1077,90.2311,90.0336,90.2311,30700.0
2007-01-26 10:15:00,109.58,109.64,109.35,109.35,32600.0,90.1817,90.2311,89.9925,89.9925,32600.0
2007-01-26 10:20:00,109.35,109.64,109.31,109.58,39600.0,89.9925,90.2311,89.9595,90.1817,39600.0
2007-01-26 10:25:00,109.64,109.82,109.54,109.79,18300.0,90.2311,90.3793,90.1488,90.3546,18300.0
2007-01-26 10:30:00,109.82,109.82,109.59,109.62,18700.0,90.3793,90.3793,90.19,90.2147,18700.0
2007-01-26 10:35:00,109.61,109.97,109.6,109.94,48000.0,90.2064,90.5027,90.1982,90.478,48000.0
2007-01-26 10:40:00,109.94,109.94,109.65,109.77,27600.0,90.478,90.478,90.2393,90.3381,27600.0
2007-01-26 10:45:00,109.77,109.78,109.63,109.65,20500.0,90.3381,90.3463,90.2229,90.2393,20500.0
2007-01-26 10:50:00,109.63,109.75,109.55,109.6,33700.0,90.2229,90.3216,90.1571,90.1982,33700.0
2007-01-26 10:55:00,109.61,109.67,109.55,109.6,6300.0,90.2064,90.2558,90.1571,90.1982,6300.0
2007-01-26 11:00:00,109.58,109.62,109.55,109.62,16600.0,90.1817,90.2147,90.1571,90.2147,16600.0
2007-01-26 11:05:00,109.62,109.62,109.5,109.58,35200.0,90.2147,90.2147,90.1159,90.1817,35200.0
2007-01-26 11:10:00,109.56,109.63,109.43,109.56,19500.0,90.1653,90.2229,90.0583,90.1653,19500.0
2007-01-26 11:15:00,109.56,109.69,109.52,109.69,16800.0,90.1653,90.2723,90.1324,90.2723,16800.0
2007-01-26 11:20:00,109.69,109.73,109.57,109.58,14400.0,90.2723,90.3052,90.1735,90.1817,14400.0
2007-01-26 11:25:00,109.55,109.61,109.48,109.61,28200.0,90.1571,90.2064,90.0994,90.2064,28200.0
2007-01-26 11:30:00,109.6,109.61,109.5,109.56,18100.0,90.1982,90.2064,90.1159,90.1653,18100.0
2007-01-26 11:35:00,109.58,109.58,109.47,109.55,15600.0,90.1817,90.1817,90.0912,90.1571,15600.0
2007-01-26 11:40:00,109.55,109.56,109.5,109.54,11000.0,90.1571,90.1653,90.1159,90.1488,11000.0
2007-01-26 11:45:00,109.54,109.57,109.46,109.46,17400.0,90.1488,90.1735,90.083,90.083,17400.0
2007-01-26 11:50:00,109.47,109.5,109.4,109.42,21500.0,90.0912,90.1159,90.0336,90.0501,21500.0
2007-01-26 11:55:00,109.41,109.45,109.38,109.38,25600.0,90.0418,90.0748,90.0171,90.0171,25600.0
2007-01-26 12:00:00,109.37,109.41,109.35,109.38,24000.0,90.0089,90.0418,89.9925,90.0171,24000.0
2007-01-26 12:05:00,109.37,109.46,109.36,109.36,27600.0,90.0089,90.083,90.0007,90.0007,27600.0
2007-01-26 12:10:00,109.36,109.36,109.3,109.32,24300.0,90.0007,90.0007,89.9513,89.9678,24300.0
2007-01-26 12:15:00,109.33,109.35,109.28,109.3,29400.0,89.976,89.9925,89.9348,89.9513,29400.0
2007-01-26 12:20:00,109.31,109.31,109.18,109.25,34400.0,89.9595,89.9595,89.8526,89.9102,34400.0
2007-01-26 12:25:00,109.24,109.33,109.21,109.28,10400.0,89.9019,89.976,89.8772,89.9348,10400.0
2007-01-26 12:30:00,109.28,109.35,109.26,109.28,9600.0,89.9348,89.9925,89.9184,89.9348,9600.0
2007-01-26 12:35:00,109.28,109.34,109.28,109.32,28500.0,89.9348,89.9842,89.9348,89.9678,28500.0
2007-01-26 12:40:00,109.3,109.36,109.25,109.34,21800.0,89.9513,90.0007,89.9102,89.9842,21800.0
2007-01-26 12:45:00,109.33,109.39,109.27,109.29,13500.0,89.976,90.0254,89.9266,89.9431,13500.0
2007-01-26 12:50:00,109.28,109.28,109.2,109.26,31400.0,89.9348,89.9348,89.869,89.9184,31400.0
2007-01-26 12:55:00,109.22,109.29,109.2,109.29,15100.0,89.8855,89.9431,89.869,89.9431,15100.0
2007-01-26 13:00:00,109.26,109.29,109.2,109.24,15400.0,89.9184,89.9431,89.869,89.9019,15400.0
2007-01-26 13:05:00,109.23,109.24,109.16,109.16,27700.0,89.8937,89.9019,89.8361,89.8361,27700.0
2007-01-26 13:10:00,109.17,109.2,109.08,109.15,61900.0,89.8443,89.869,89.7703,89.8279,61900.0
2007-01-26 13:15:00,109.15,109.16,109.09,109.16,43800.0,89.8279,89.8361,89.7785,89.8361,43800.0
2007-01-26 13:20:00,109.14,109.16,109.07,109.14,33100.0,89.8196,89.8361,89.762,89.8196,33100.0
2007-01-26 13:25:00,109.1,109.1,109.04,109.04,23300.0,89.7867,89.7867,89.7373,89.7373,23300.0
2007-01-26 13:30:00,109.05,109.12,108.93,109.05,55600.0,89.7456,89.8032,89.6468,89.7456,55600.0
2007-01-26 13:35:00,109.05,109.07,109.0,109.04,24200.0,89.7456,89.762,89.7044,89.7373,24200.0
2007-01-26 13:40:00,109.03,109.23,109.03,109.21,16600.0,89.7291,89.8937,89.7291,89.8772,16600.0
2007-01-26 13:45:00,109.21,109.21,109.15,109.21,15000.0,89.8772,89.8772,89.8279,89.8772,15000.0
2007-01-26 13:50:00,109.25,109.33,109.22,109.3,13600.0,89.9102,89.976,89.8855,89.9513,13600.0
2007-01-26 13:55:00,109.31,109.31,109.09,109.3,11300.0,89.9595,89.9595,89.7785,89.9513,11300.0
2007-01-26 14:00:00,109.27,109.27,109.2,109.2,10100.0,89.9266,89.9266,89.869,89.869,10100.0
2007-01-26 14:05:00,109.2,109.27,109.15,109.27,17500.0,89.869,89.9266,89.8279,89.9266,17500.0
2007-01-26 14:10:00,109.27,109.39,109.26,109.37,13700.0,89.9266,90.0254,89.9184,90.0089,13700.0
2007-01-26 14:15:00,109.37,109.55,109.37,109.37,18800.0,90.0089,90.1571,90.0089,90.0089,18800.0
2007-01-26 14:20:00,109.37,109.62,109.37,109.53,22400.0,90.0089,90.2147,90.0089,90.1406,22400.0
2007-01-26 14:25:00,109.53,109.56,109.39,109.49,17500.0,90.1406,90.1653,90.0254,90.1077,17500.0
2007-01-26 14:30:00,109.46,109.51,109.41,109.45,15000.0,90.083,90.1241,90.0418,90.0748,15000.0
2007-01-26 14:35:00,109.45,109.63,109.39,109.44,18200.0,90.0748,90.2229,90.0254,90.0665,18200.0
2007-01-26 14:40:00,109.47,109.51,109.4,109.5,5500.0,90.0912,90.1241,90.0336,90.1159,5500.0
2007-01-26 14:45:00,109.5,109.59,109.41,109.42,5600.0,90.1159,90.19,90.0418,90.0501,5600.0
2007-01-26 14:50:00,109.4,109.71,109.37,109.65,24200.0,90.0336,90.2887,90.0089,90.2393,24200.0
2007-01-26 14:55:00,109.69,109.87,109.6,109.85,28300.0,90.2723,90.4204,90.1982,90.4039,28300.0
2007-01-26 15:00:00,109.8,109.88,109.74,109.76,16400.0,90.3628,90.4286,90.3134,90.3299,16400.0
2007-01-26 15:05:00,109.75,110.0,109.75,109.97,28600.0,90.3216,90.5274,90.3216,90.5027,28600.0
2007-01-26 15:10:00,109.98,109.98,109.76,109.79,13400.0,90.5109,90.5109,90.3299,90.3546,13400.0
2007-01-26 15:15:00,109.81,110.03,109.81,109.97,24600.0,90.371,90.5521,90.371,90.5027,24600.0
2007-01-26 15:20:00,109.95,109.96,109.84,109.87,6500.0,90.4862,90.4945,90.3957,90.4204,6500.0
2007-01-26 15:25:00,109.87,110.03,109.8,109.8,15600.0,90.4204,90.5521,90.3628,90.3628,15600.0
2007-01-26 15:30:00,109.81,109.99,109.75,109.99,29400.0,90.371,90.5192,90.3216,90.5192,29400.0
2007-01-26 15:35:00,109.99,110.05,109.87,110.05,14300.0,90.5192,90.5685,90.4204,90.5685,14300.0
2007-01-26 15:40:00,110.02,110.02,109.9,109.98,17600.0,90.5439,90.5439,90.4451,90.5109,17600.0
2007-01-26 15:45:00,109.98,110.03,109.9,109.9,24800.0,90.5109,90.5521,90.4451,90.4451,24800.0
2007-01-26 15:50:00,109.89,109.99,109.83,109.83,34000.0,90.4369,90.5192,90.3875,90.3875,34000.0
2007-01-26 15:55:00,109.84,109.95,109.83,109.89,56300.0,90.3957,90.4862,90.3875,90.4369,56300.0
2007-01-29 09:30:00,110.24,110.99,110.1,110.51,48400.0,90.7249,91.3421,90.6097,90.9471,48400.0
2007-01-29 09:35:00,110.42,110.64,110.2,110.44,21700.0,90.873,91.0541,90.692,90.8895,21700.0
2007-01-29 09:40:00,110.47,110.66,110.42,110.65,21800.0,90.9142,91.0706,90.873,91.0623,21800.0
2007-01-29 09:45:00,110.64,110.89,110.64,110.89,28600.0,91.0541,91.2598,91.0541,91.2598,28600.0
2007-01-29 09:50:00,110.91,111.28,110.81,111.28,40400.0,91.2763,91.5808,91.194,91.5808,40400.0
2007-01-29 09:55:00,111.26,111.37,111.2,111.36,29300.0,91.5643,91.6549,91.515,91.6466,29300.0
2007-01-29 10:00:00,111.37,111.54,111.31,111.31,32800.0,91.6549,91.7948,91.6055,91.6055,32800.0
2007-01-29 10:05:00,111.32,111.58,111.31,111.45,41600.0,91.6137,91.8277,91.6055,91.7207,41600.0
2007-01-29 10:10:00,111.45,111.48,111.3,111.34,20000.0,91.7207,91.7454,91.5973,91.6302,20000.0
2007-01-29 10:15:00,111.33,111.4,111.18,111.22,24100.0,91.6219,91.6796,91.4985,91.5314,24100.0
2007-01-29 10:20:00,111.24,111.37,111.14,111.18,23800.0,91.5479,91.6549,91.4656,91.4985,23800.0
2007-01-29 10:25:00,111.17,111.18,110.96,110.96,19800.0,91.4903,91.4985,91.3174,91.3174,19800.0
2007-01-29 10:30:00,110.88,110.92,110.65,110.68,15500.0,91.2516,91.2845,91.0623,91.087,15500.0
2007-01-29 10:35:00,110.68,110.87,110.58,110.87,22000.0,91.087,91.2434,91.0047,91.2434,22000.0
2007-01-29 10:40:00,110.84,111.01,110.84,110.89,21500.0,91.2187,91.3586,91.2187,91.2598,21500.0
2007-01-29 10:45:00,110.89,110.97,110.74,110.77,12700.0,91.2598,91.3257,91.1364,91.1611,12700.0
2007-01-29 10:50:00,110.73,110.91,110.71,110.87,17700.0,91.1282,91.2763,91.1117,91.2434,17700.0
2007-01-29 10:55:00,110.83,110.83,110.73,110.73,11800.0,91.2105,91.2105,91.1282,91.1282,11800.0
2007-01-29 11:00:00,110.73,110.73,110.52,110.57,24000.0,91.1282,91.1282,90.9553,90.9965,24000.0
2007-01-29 11:05:00,110.57,110.59,110.51,110.53,16100.0,90.9965,91.0129,90.9471,90.9636,16100.0
2007-01-29 11:10:00,110.53,110.61,110.52,110.56,20300.0,90.9636,91.0294,90.9553,90.9883,20300.0
2007-01-29 11:15:00,110.55,110.6,110.53,110.59,8600.0,90.98,91.0212,90.9636,91.0129,8600.0
2007-01-29 11:20:00,110.59,110.62,110.49,110.54,10600.0,91.0129,91.0376,90.9306,90.9718,10600.0
2007-01-29 11:25:00,110.55,110.56,110.45,110.53,13000.0,90.98,90.9883,90.8977,90.9636,13000.0
2007-01-29 11:30:00,110.53,110.6,110.37,110.37,22500.0,90.9636,91.0212,90.8319,90.8319,22500.0
2007-01-29 11:35:00,110.37,110.39,110.32,110.36,15300.0,90.8319,90.8484,90.7907,90.8237,15300.0
2007-01-29 11:40:00,110.33,110.47,110.3,110.47,18100.0,90.799,90.9142,90.7743,90.9142,18100.0
2007-01-29 11:45:00,110.5,110.8,110.5,110.8,14700.0,90.9389,91.1858,90.9389,91.1858,14700.0
2007-01-29 11:50:00,110.75,110.78,110.71,110.75,7500.0,91.1446,91.1693,91.1117,91.1446,7500.0
2007-01-29 11:55:00,110.77,110.95,110.75,110.84,12100.0,91.1611,91.3092,91.1446,91.2187,12100.0
2007-01-29 12:00:00,110.85,110.89,110.73,110.82,9900.0,91.2269,91.2598,91.1282,91.2022,9900.0
2007-01-29 12:05:00,110.77,110.88,110.68,110.77,12700.0,91.1611,91.2516,91.087,91.1611,12700.0
2007-01-29 12:10:00,110.79,111.03,110.79,110.9,13700.0,91.1775,91.3751,91.1775,91.2681,13700.0
2007-01-29 12:15:00,110.88,111.07,110.88,110.96,14900.0,91.2516,91.408,91.2516,91.3174,14900.0
2007-01-29 12:20:00,110.95,111.06,110.9,111.01,8600.0,91.3092,91.3997,91.2681,91.3586,8600.0
2007-01-29 12:25:00,111.03,111.03,110.79,110.84,8300.0,91.3751,91.3751,91.1775,91.2187,8300.0
2007-01-29 12:30:00,110.87,111.08,110.79,111.08,10600.0,91.2434,91.4162,91.1775,91.4162,10600.0
2007-01-29 12:35:00,111.07,111.07,111.01,111.04,7000.0,91.408,91.408,91.3586,91.3833,7000.0
2007-01-29 12:40:00,111.05,111.29,111.05,111.05,9300.0,91.3915,91.589,91.3915,91.3915,9300.0
2007-01-29 12:45:00,111.06,111.16,111.05,111.16,6100.0,91.3997,91.482,91.3915,91.482,6100.0
2007-01-29 12:50:00,111.13,111.34,111.12,111.2,26800.0,91.4574,91.6302,91.4491,91.515,26800.0
2007-01-29 12:55:00,111.2,111.4,111.2,111.4,9600.0,91.515,91.6796,91.515,91.6796,9600.0
2007-01-29 13:00:00,111.39,111.43,111.29,111.31,22100.0,91.6713,91.7042,91.589,91.6055,22100.0
2007-01-29 13:05:00,111.33,111.37,111.29,111.34,11400.0,91.6219,91.6549,91.589,91.6302,11400.0
2007-01-29 13:10:00,111.29,111.5,111.14,111.31,44900.0,91.589,91.7619,91.4656,91.6055,44900.0
2007-01-29 13:15:00,111.26,111.46,111.17,111.21,55400.0,91.5643,91.7289,91.4903,91.5232,55400.0
2007-01-29 13:20:00,111.21,111.24,111.11,111.22,12800.0,91.5232,91.5479,91.4409,91.5314,12800.0
2007-01-29 13:25:00,111.22,111.32,111.22,111.27,11500.0,91.5314,91.6137,91.5314,91.5726,11500.0
2007-01-29 13:30:00,111.29,111.5,111.28,111.36,17700.0,91.589,91.7619,91.5808,91.6466,17700.0
2007-01-29 13:35:00,111.32,111.34,111.2,111.2,10900.0,91.6137,91.6302,91.515,91.515,10900.0
2007-01-29 13:40:00,111.18,111.31,111.15,111.2,7700.0,91.4985,91.6055,91.4738,91.515,7700.0
2007-01-29 13:45:00,111.15,111.26,110.96,111.26,22700.0,91.4738,91.5643,91.3174,91.5643,22700.0
2007-01-29 13:50:00,111.23,111.36,111.12,111.13,24500.0,91.5397,91.6466,91.4491,91.4574,24500.0
2007-01-29 13:55:00,111.11,111.11,110.98,111.02,22300.0,91.4409,91.4409,91.3339,91.3668,22300.0
2007-01-29 14:00:00,111.02,111.1,110.92,111.0,23000.0,91.3668,91.4327,91.2845,91.3504,23000.0
2007-01-29 14:05:00,110.98,111.13,110.9,110.95,30400.0,91.3339,91.4574,91.2681,91.3092,30400.0
2007-01-29 14:10:00,110.93,111.02,110.78,110.95,35600.0,91.2928,91.3668,91.1693,91.3092,35600.0
2007-01-29 14:15:00,110.95,111.06,110.89,111.0,21000.0,91.3092,91.3997,91.2598,91.3504,21000.0
2007-01-29 14:20:00,110.99,111.18,110.99,111.08,18200.0,91.3421,91.4985,91.3421,91.4162,18200.0
2007-01-29 14:25:00,111.05,111.3,111.05,111.08,25600.0,91.3915,91.5973,91.3915,91.4162,25600.0
2007-01-29 14:30:00,111.07,111.36,111.07,111.26,22700.0,91.408,91.6466,91.408,91.5643,22700.0
2007-01-29 14:35:00,111.24,111.32,111.17,111.25,9100.0,91.5479,91.6137,91.4903,91.5561,9100.0
2007-01-29 14:40:00,111.21,111.45,111.2,111.34,16700.0,91.5232,91.7207,91.515,91.6302,16700.0
2007-01-29 14:45:00,111.33,111.35,111.23,111.24,13600.0,91.6219,91.6384,91.5397,91.5479,13600.0
2007-01-29 14:50:00,111.25,111.27,111.12,111.19,15500.0,91.5561,91.5726,91.4491,91.5067,15500.0
2007-01-29 14:55:00,111.16,111.24,111.13,111.22,19000.0,91.482,91.5479,91.4574,91.5314,19000.0
2007-01-29 15:00:00,111.19,111.36,111.19,111.2,21600.0,91.5067,91.6466,91.5067,91.515,21600.0
2007-01-29 15:05:00,111.2,111.2,110.98,111.07,18300.0,91.515,91.515,91.3339,91.408,18300.0
2007-01-29 15:10:00,111.13,111.14,111.06,111.09,9700.0,91.4574,91.4656,91.3997,91.4244,9700.0
2007-01-29 15:15:00,111.09,111.15,110.98,110.98,19100.0,91.4244,91.4738,91.3339,91.3339,19100.0
2007-01-29 15:20:00,110.98,111.0,110.81,110.9,23500.0,91.3339,91.3504,91.194,91.2681,23500.0
2007-01-29 15:25:00,110.9,111.0,110.87,110.87,19800.0,91.2681,91.3504,91.2434,91.2434,19800.0
2007-01-29 15:30:00,110.91,110.91,110.81,110.91,11300.0,91.2763,91.2763,91.194,91.2763,11300.0
2007-01-29 15:35:00,110.91,110.96,110.91,110.92,14400.0,91.2763,91.3174,91.2763,91.2845,14400.0
2007-01-29 15:40:00,110.92,110.98,110.86,110.89,25800.0,91.2845,91.3339,91.2352,91.2598,25800.0
2007-01-29 15:45:00,110.87,110.96,110.83,110.87,23300.0,91.2434,91.3174,91.2105,91.2434,23300.0
2007-01-29 15:50:00,110.86,110.96,110.81,110.85,28200.0,91.2352,91.3174,91.194,91.2269,28200.0
2007-01-29 15:55:00,110.84,110.91,110.81,110.84,35800.0,91.2187,91.2763,91.194,91.2187,35800.0
2007-01-30 09:30:00,109.62,109.85,109.28,109.71,84500.0,90.2147,90.4039,89.9348,90.2887,84500.0
2007-01-30 09:35:00,109.7,109.99,109.61,109.61,44900.0,90.2805,90.5192,90.2064,90.2064,44900.0
2007-01-30 09:40:00,109.65,109.96,109.5,109.92,47100.0,90.2393,90.4945,90.1159,90.4616,47100.0
2007-01-30 09:45:00,109.89,109.95,109.77,109.78,26000.0,90.4369,90.4862,90.3381,90.3463,26000.0
2007-01-30 09:50:00,109.79,110.0,109.7,109.79,33900.0,90.3546,90.5274,90.2805,90.3546,33900.0
2007-01-30 09:55:00,109.78,109.9,109.7,109.89,35800.0,90.3463,90.4451,90.2805,90.4369,35800.0
2007-01-30 10:00:00,109.9,109.91,109.38,109.47,45700.0,90.4451,90.4533,90.0171,90.0912,45700.0
2007-01-30 10:05:00,109.47,109.57,109.35,109.52,35200.0,90.0912,90.1735,89.9925,90.1324,35200.0
2007-01-30 10:10:00,109.55,109.55,109.29,109.3,23800.0,90.1571,90.1571,89.9431,89.9513,23800.0
2007-01-30 10:15:00,109.28,109.3,109.0,109.02,50700.0,89.9348,89.9513,89.7044,89.7209,50700.0
2007-01-30 10:20:00,109.03,109.08,108.91,108.97,40600.0,89.7291,89.7703,89.6303,89.6797,40600.0
2007-01-30 10:25:00,108.98,109.0,108.86,108.99,79300.0,89.688,89.7044,89.5892,89.6962,79300.0
2007-01-30 10:30:00,108.99,109.02,108.75,108.84,73500.0,89.6962,89.7209,89.4987,89.5727,73500.0
2007-01-30 10:35:00,108.79,108.97,108.79,108.94,34900.0,89.5316,89.6797,89.5316,89.655,34900.0
2007-01-30 10:40:00,108.91,108.98,108.78,108.8,19500.0,89.6303,89.688,89.5234,89.5398,19500.0
2007-01-30 10:45:00,108.77,109.2,108.76,109.09,42400.0,89.5151,89.869,89.5069,89.7785,42400.0
2007-01-30 10:50:00,109.09,109.79,108.97,109.09,151000.0,89.7785,90.3546,89.6797,89.7785,151000.0
2007-01-30 10:55:00,109.04,109.44,109.04,109.16,34200.0,89.7373,90.0665,89.7373,89.8361,34200.0
2007-01-30 11:00:00,109.17,109.32,109.1,109.23,25500.0,89.8443,89.9678,89.7867,89.8937,25500.0
2007-01-30 11:05:00,109.23,109.23,109.04,109.15,34300.0,89.8937,89.8937,89.7373,89.8279,34300.0
2007-01-30 11:10:00,109.19,109.3,109.08,109.27,50000.0,89.8608,89.9513,89.7703,89.9266,50000.0
2007-01-30 11:15:00,109.27,109.27,109.05,109.15,34900.0,89.9266,89.9266,89.7456,89.8279,34900.0
2007-01-30 11:20:00,109.12,109.4,108.84,109.06,73000.0,89.8032,90.0336,89.5727,89.7538,73000.0
2007-01-30 11:25:00,109.05,109.06,108.61,108.91,164000.0,89.7456,89.7538,89.3835,89.6303,164000.0
2007-01-30 11:30:00,108.95,109.45,108.9,109.35,69600.0,89.6633,90.0748,89.6221,89.9925,69600.0
2007-01-30 11:35:00,109.34,109.6,109.3,109.54,24200.0,89.9842,90.1982,89.9513,90.1488,24200.0
2007-01-30 11:40:00,109.53,109.74,109.37,109.56,32900.0,90.1406,90.3134,90.0089,90.1653,32900.0
2007-01-30 11:45:00,109.56,109.61,109.27,109.28,10800.0,90.1653,90.2064,89.9266,89.9348,10800.0
2007-01-30 11:50:00,109.28,109.28,109.15,109.18,10700.0,89.9348,89.9348,89.8279,89.8526,10700.0
2007-01-30 11:55:00,109.19,109.4,109.15,109.35,29400.0,89.8608,90.0336,89.8279,89.9925,29400.0
2007-01-30 12:00:00,109.35,109.39,109.27,109.36,22000.0,89.9925,90.0254,89.9266,90.0007,22000.0
2007-01-30 12:05:00,109.34,109.4,109.28,109.3,27900.0,89.9842,90.0336,89.9348,89.9513,27900.0
2007-01-30 12:10:00,109.3,109.32,109.21,109.22,18400.0,89.9513,89.9678,89.8772,89.8855,18400.0
2007-01-30 12:15:00,109.26,109.32,109.23,109.25,20400.0,89.9184,89.9678,89.8937,89.9102,20400.0
2007-01-30 12:20:00,109.25,109.38,109.21,109.36,26900.0,89.9102,90.0171,89.8772,90.0007,26900.0
2007-01-30 12:25:00,109.38,109.48,109.37,109.48,9300.0,90.0171,90.0994,90.0089,90.0994,9300.0
2007-01-30 12:30:00,109.48,109.5,109.45,109.47,7600.0,90.0994,90.1159,90.0748,90.0912,7600.0
2007-01-30 12:35:00,109.46,109.51,109.42,109.51,11100.0,90.083,90.1241,90.0501,90.1241,11100.0
2007-01-30 12:40:00,109.51,110.21,109.51,110.0,85600.0,90.1241,90.7002,90.1241,90.5274,85600.0
2007-01-30 12:45:00,109.93,109.96,109.69,109.7,30100.0,90.4698,90.4945,90.2723,90.2805,30100.0
2007-01-30 12:50:00,109.71,109.76,109.54,109.65,13800.0,90.2887,90.3299,90.1488,90.2393,13800.0
2007-01-30 12:55:00,109.65,109.68,109.58,109.59,2400.0,90.2393,90.264,90.1817,90.19,2400.0
2007-01-30 13:00:00,109.59,109.59,109.39,109.41,10800.0,90.19,90.19,90.0254,90.0418,10800.0
2007-01-30 13:05:00,109.41,109.41,109.21,109.23,12900.0,90.0418,90.0418,89.8772,89.8937,12900.0
2007-01-30 13:10:00,109.22,109.35,109.2,109.21,16600.0,89.8855,89.9925,89.869,89.8772,16600.0
2007-01-30 13:15:00,109.2,109.24,109.14,109.2,10600.0,89.869,89.9019,89.8196,89.869,10600.0
2007-01-30 13:20:00,109.15,109.16,109.07,109.08,18700.0,89.8279,89.8361,89.762,89.7703,18700.0
2007-01-30 13:25:00,109.08,109.08,108.9,108.99,22700.0,89.7703,89.7703,89.6221,89.6962,22700.0
2007-01-30 13:30:00,108.99,109.24,108.99,109.09,23400.0,89.6962,89.9019,89.6962,89.7785,23400.0
2007-01-30 13:35:00,109.09,109.1,108.99,109.1,19300.0,89.7785,89.7867,89.6962,89.7867,19300.0
2007-01-30 13:40:00,109.1,109.19,109.1,109.15,11500.0,89.7867,89.8608,89.7867,89.8279,11500.0
2007-01-30 13:45:00,109.14,109.22,109.08,109.11,16600.0,89.8196,89.8855,89.7703,89.7949,16600.0
2007-01-30 13:50:00,109.11,109.17,109.04,109.05,9300.0,89.7949,89.8443,89.7373,89.7456,9300.0
2007-01-30 13:55:00,109.03,109.03,108.94,108.98,10100.0,89.7291,89.7291,89.655,89.688,10100.0
2007-01-30 14:00:00,108.97,109.0,108.79,108.83,21800.0,89.6797,89.7044,89.5316,89.5645,21800.0
2007-01-30 14:05:00,108.8,108.85,108.8,108.81,9800.0,89.5398,89.581,89.5398,89.548,9800.0
2007-01-30 14:10:00,108.81,108.96,108.78,108.94,21300.0,89.548,89.6715,89.5234,89.655,21300.0
2007-01-30 14:15:00,108.94,108.94,108.81,108.93,12500.0,89.655,89.655,89.548,89.6468,12500.0
2007-01-30 14:20:00,108.94,109.23,108.94,109.18,18800.0,89.655,89.8937,89.655,89.8526,18800.0
2007-01-30 14:25:00,109.17,109.17,108.99,109.11,19700.0,89.8443,89.8443,89.6962,89.7949,19700.0
2007-01-30 14:30:00,109.1,109.24,109.07,109.1,20300.0,89.7867,89.9019,89.762,89.7867,20300.0
2007-01-30 14:35:00,109.1,109.18,109.08,109.18,26500.0,89.7867,89.8526,89.7703,89.8526,26500.0
2007-01-30 14:40:00,109.17,109.2,109.14,109.15,6600.0,89.8443,89.869,89.8196,89.8279,6600.0
2007-01-30 14:45:00,109.15,109.17,109.11,109.15,10300.0,89.8279,89.8443,89.7949,89.8279,10300.0
2007-01-30 14:50:00,109.14,109.23,109.13,109.17,12200.0,89.8196,89.8937,89.8114,89.8443,12200.0
2007-01-30 14:55:00,109.16,109.32,109.16,109.26,15800.0,89.8361,89.9678,89.8361,89.9184,15800.0
2007-01-30 15:00:00,109.28,109.3,109.25,109.28,7200.0,89.9348,89.9513,89.9102,89.9348,7200.0
2007-01-30 15:05:00,109.27,109.31,109.17,109.29,30400.0,89.9266,89.9595,89.8443,89.9431,30400.0
2007-01-30 15:10:00,109.27,109.3,109.18,109.21,14500.0,89.9266,89.9513,89.8526,89.8772,14500.0
2007-01-30 15:15:00,109.21,109.23,109.13,109.14,18900.0,89.8772,89.8937,89.8114,89.8196,18900.0
2007-01-30 15:20:00,109.12,109.17,109.0,109.01,16200.0,89.8032,89.8443,89.7044,89.7126,16200.0
2007-01-30 15:25:00,109.02,109.03,108.93,108.94,16900.0,89.7209,89.7291,89.6468,89.655,16900.0
2007-01-30 15:30:00,108.94,109.05,108.86,109.05,28600.0,89.655,89.7456,89.5892,89.7456,28600.0
2007-01-30 15:35:00,109.05,109.27,109.05,109.23,29200.0,89.7456,89.9266,89.7456,89.8937,29200.0
2007-01-30 15:40:00,109.22,109.24,109.14,109.18,30700.0,89.8855,89.9019,89.8196,89.8526,30700.0
2007-01-30 15:45:00,109.15,109.17,108.99,109.11,33800.0,89.8279,89.8443,89.6962,89.7949,33800.0
2007-01-30 15:50:00,109.13,109.26,109.07,109.12,34200.0,89.8114,89.9184,89.762,89.8032,34200.0
2007-01-30 15:55:00,109.11,109.2,109.08,109.19,34100.0,89.7949,89.869,89.7703,89.8608,34100.0
2007-01-31 09:30:00,109.2,109.41,109.08,109.3,30700.0,89.869,90.0418,89.7703,89.9513,30700.0
2007-01-31 09:35:00,109.31,109.92,109.26,109.64,18900.0,89.9595,90.4616,89.9184,90.2311,18900.0
2007-01-31 09:40:00,109.67,109.84,109.35,109.57,25700.0,90.2558,90.3957,89.9925,90.1735,25700.0
2007-01-31 09:45:00,109.59,109.81,109.59,109.76,16600.0,90.19,90.371,90.19,90.3299,16600.0
2007-01-31 09:50:00,109.8,109.8,109.59,109.65,9100.0,90.3628,90.3628,90.19,90.2393,9100.0
2007-01-31 09:55:00,109.77,109.84,109.68,109.78,11000.0,90.3381,90.3957,90.264,90.3463,11000.0
2007-01-31 10:00:00,109.75,109.82,109.52,109.52,15700.0,90.3216,90.3793,90.1324,90.1324,15700.0
2007-01-31 10:05:00,109.52,109.53,109.27,109.29,35500.0,90.1324,90.1406,89.9266,89.9431,35500.0
2007-01-31 10:10:00,109.3,109.43,109.13,109.16,18700.0,89.9513,90.0583,89.8114,89.8361,18700.0
2007-01-31 10:15:00,109.17,109.21,109.14,109.21,14700.0,89.8443,89.8772,89.8196,89.8772,14700.0
2007-01-31 10:20:00,109.19,109.26,109.12,109.14,10700.0,89.8608,89.9184,89.8032,89.8196,10700.0
2007-01-31 10:25:00,109.16,109.16,109.02,109.06,11500.0,89.8361,89.8361,89.7209,89.7538,11500.0
2007-01-31 10:30:00,109.05,109.37,109.05,109.3,20100.0,89.7456,90.0089,89.7456,89.9513,20100.0
2007-01-31 10:35:00,109.32,109.44,109.28,109.28,20700.0,89.9678,90.0665,89.9348,89.9348,20700.0
2007-01-31 10:40:00,109.28,109.28,108.99,109.11,43600.0,89.9348,89.9348,89.6962,89.7949,43600.0
2007-01-31 10:45:00,109.12,109.18,109.08,109.15,39300.0,89.8032,89.8526,89.7703,89.8279,39300.0
2007-01-31 10:50:00,109.16,109.16,109.08,109.13,10700.0,89.8361,89.8361,89.7703,89.8114,10700.0
2007-01-31 10:55:00,109.13,109.26,109.1,109.14,19300.0,89.8114,89.9184,89.7867,89.8196,19300.0
2007-01-31 11:00:00,109.13,109.2,109.1,109.17,22200.0,89.8114,89.869,89.7867,89.8443,22200.0
2007-01-31 11:05:00,109.17,109.31,109.16,109.24,14200.0,89.8443,89.9595,89.8361,89.9019,14200.0
2007-01-31 11:10:00,109.25,109.3,109.24,109.27,12100.0,89.9102,89.9513,89.9019,89.9266,12100.0
2007-01-31 11:15:00,109.28,109.3,109.18,109.24,9900.0,89.9348,89.9513,89.8526,89.9019,9900.0
2007-01-31 11:20:00,109.25,109.31,109.18,109.24,17000.0,89.9102,89.9595,89.8526,89.9019,17000.0
2007-01-31 11:25:00,109.23,109.27,109.11,109.12,18600.0,89.8937,89.9266,89.7949,89.8032,18600.0
2007-01-31 11:30:00,109.12,109.17,109.08,109.14,17700.0,89.8032,89.8443,89.7703,89.8196,17700.0
2007-01-31 11:35:00,109.13,109.16,109.01,109.02,16000.0,89.8114,89.8361,89.7126,89.7209,16000.0
2007-01-31 11:40:00,109.02,109.02,108.71,108.78,64700.0,89.7209,89.7209,89.4658,89.5234,64700.0
2007-01-31 11:45:00,108.78,108.83,108.73,108.75,25600.0,89.5234,89.5645,89.4822,89.4987,25600.0
2007-01-31 11:50:00,108.75,108.82,108.72,108.76,19100.0,89.4987,89.5563,89.474,89.5069,19100.0
2007-01-31 11:55:00,108.73,108.74,108.58,108.62,31300.0,89.4822,89.4904,89.3588,89.3917,31300.0
2007-01-31 12:00:00,108.65,108.75,108.62,108.69,17700.0,89.4164,89.4987,89.3917,89.4493,17700.0
2007-01-31 12:05:00,108.68,108.69,108.55,108.57,26000.0,89.4411,89.4493,89.3341,89.3505,26000.0
2007-01-31 12:10:00,108.59,108.65,108.56,108.57,18300.0,89.367,89.4164,89.3423,89.3505,18300.0
2007-01-31 12:15:00,108.58,108.58,108.5,108.54,18200.0,89.3588,89.3588,89.2929,89.3258,18200.0
2007-01-31 12:20:00,108.54,108.55,108.43,108.43,15700.0,89.3258,89.3341,89.2353,89.2353,15700.0
2007-01-31 12:25:00,108.4,108.63,108.4,108.56,14600.0,89.2106,89.3999,89.2106,89.3423,14600.0
2007-01-31 12:30:00,108.57,108.76,108.57,108.74,13100.0,89.3505,89.5069,89.3505,89.4904,13100.0
2007-01-31 12:35:00,108.74,108.79,108.71,108.77,22100.0,89.4904,89.5316,89.4658,89.5151,22100.0
2007-01-31 12:40:00,108.79,108.82,108.73,108.82,12100.0,89.5316,89.5563,89.4822,89.5563,12100.0
2007-01-31 12:45:00,108.79,108.83,108.73,108.74,15000.0,89.5316,89.5645,89.4822,89.4904,15000.0
2007-01-31 12:50:00,108.75,108.81,108.71,108.79,12400.0,89.4987,89.548,89.4658,89.5316,12400.0
2007-01-31 12:55:00,108.81,108.98,108.8,108.98,9600.0,89.548,89.688,89.5398,89.688,9600.0
2007-01-31 13:00:00,108.98,109.04,108.91,108.93,15700.0,89.688,89.7373,89.6303,89.6468,15700.0
2007-01-31 13:05:00,108.92,108.92,108.85,108.9,7300.0,89.6386,89.6386,89.581,89.6221,7300.0
2007-01-31 13:10:00,108.88,109.02,108.88,108.95,11600.0,89.6057,89.7209,89.6057,89.6633,11600.0
2007-01-31 13:15:00,108.94,108.94,108.81,108.82,13200.0,89.655,89.655,89.548,89.5563,13200.0
2007-01-31 13:20:00,108.82,108.82,108.74,108.74,10500.0,89.5563,89.5563,89.4904,89.4904,10500.0
2007-01-31 13:25:00,108.76,108.78,108.75,108.78,7500.0,89.5069,89.5234,89.4987,89.5234,7500.0
2007-01-31 13:30:00,108.78,108.79,108.77,108.79,5400.0,89.5234,89.5316,89.5151,89.5316,5400.0
2007-01-31 13:35:00,108.79,108.9,108.79,108.86,11200.0,89.5316,89.6221,89.5316,89.5892,11200.0
2007-01-31 13:40:00,108.87,108.88,108.78,108.82,22300.0,89.5974,89.6057,89.5234,89.5563,22300.0
2007-01-31 13:45:00,108.82,108.9,108.81,108.9,12900.0,89.5563,89.6221,89.548,89.6221,12900.0
2007-01-31 13:50:00,108.86,109.1,108.86,109.06,23300.0,89.5892,89.7867,89.5892,89.7538,23300.0
2007-01-31 13:55:00,109.06,109.07,109.03,109.05,8500.0,89.7538,89.762,89.7291,89.7456,8500.0
2007-01-31 14:00:00,109.06,109.25,109.06,109.16,42900.0,89.7538,89.9102,89.7538,89.8361,42900.0
2007-01-31 14:05:00,109.17,109.31,109.17,109.17,35300.0,89.8443,89.9595,89.8443,89.8443,35300.0
2007-01-31 14:10:00,109.18,109.22,109.04,109.16,42200.0,89.8526,89.8855,89.7373,89.8361,42200.0
2007-01-31 14:15:00,109.2,109.55,109.19,109.45,65400.0,89.869,90.1571,89.8608,90.0748,65400.0
2007-01-31 14:20:00,109.44,109.54,109.15,109.37,43400.0,90.0665,90.1488,89.8279,90.0089,43400.0
2007-01-31 14:25:00,109.37,109.44,109.25,109.4,35400.0,90.0089,90.0665,89.9102,90.0336,35400.0
2007-01-31 14:30:00,109.4,109.58,109.36,109.57,44400.0,90.0336,90.1817,90.0007,90.1735,44400.0
2007-01-31 14:35:00,109.57,109.82,109.56,109.63,26900.0,90.1735,90.3793,90.1653,90.2229,26900.0
2007-01-31 14:40:00,109.62,110.0,109.6,109.99,46100.0,90.2147,90.5274,90.1982,90.5192,46100.0
2007-01-31 14:45:00,109.96,110.01,109.87,109.93,24700.0,90.4945,90.5356,90.4204,90.4698,24700.0
2007-01-31 14:50:00,109.94,110.0,109.9,109.94,28300.0,90.478,90.5274,90.4451,90.478,28300.0
2007-01-31 14:55:00,109.95,110.05,109.93,110.01,19800.0,90.4862,90.5685,90.4698,90.5356,19800.0
2007-01-31 15:00:00,110.01,110.05,109.93,109.99,17600.0,90.5356,90.5685,90.4698,90.5192,17600.0
2007-01-31 15:05:00,110.0,110.25,110.0,110.2,36100.0,90.5274,90.7331,90.5274,90.692,36100.0
2007-01-31 15:10:00,110.18,110.18,110.1,110.13,16500.0,90.6755,90.6755,90.6097,90.6344,16500.0
2007-01-31 15:15:00,110.1,110.24,110.09,110.24,9700.0,90.6097,90.7249,90.6015,90.7249,9700.0
2007-01-31 15:20:00,110.24,110.3,110.19,110.27,20500.0,90.7249,90.7743,90.6838,90.7496,20500.0
2007-01-31 15:25:00,110.27,110.38,110.16,110.19,25400.0,90.7496,90.8401,90.6591,90.6838,25400.0
2007-01-31 15:30:00,110.18,110.45,110.16,110.45,42300.0,90.6755,90.8977,90.6591,90.8977,42300.0
2007-01-31 15:35:00,110.43,110.44,110.21,110.23,24200.0,90.8813,90.8895,90.7002,90.7167,24200.0
2007-01-31 15:40:00,110.23,110.28,110.17,110.19,32200.0,90.7167,90.7578,90.6673,90.6838,32200.0
2007-01-31 15:45:00,110.19,110.4,110.19,110.34,45100.0,90.6838,90.8566,90.6838,90.8072,45100.0
2007-01-31 15:50:00,110.34,110.46,110.33,110.39,49400.0,90.8072,90.906,90.799,90.8484,49400.0
2007-01-31 15:55:00,110.4,110.46,110.32,110.36,80500.0,90.8566,90.906,90.7907,90.8237,80500.0
2007-02-01 09:30:00,110.67,110.83,110.3,110.59,49200.0,91.0788,91.2105,90.7743,91.0129,49200.0
2007-02-01 09:35:00,110.66,111.05,110.42,110.9,44000.0,91.0706,91.3915,90.873,91.2681,44000.0
2007-02-01 09:40:00,110.93,111.11,110.45,111.03,35300.0,91.2928,91.4409,90.8977,91.3751,35300.0
2007-02-01 09:45:00,111.02,111.24,110.96,111.02,22600.0,91.3668,91.5479,91.3174,91.3668,22600.0
2007-02-01 09:50:00,111.03,111.11,110.66,111.06,27500.0,91.3751,91.4409,91.0706,91.3997,27500.0
2007-02-01 09:55:00,111.08,111.2,111.02,111.13,25600.0,91.4162,91.515,91.3668,91.4574,25600.0
2007-02-01 10:00:00,111.13,111.25,111.06,111.1,29400.0,91.4574,91.5561,91.3997,91.4327,29400.0
2007-02-01 10:05:00,111.18,111.41,111.18,111.26,29700.0,91.4985,91.6878,91.4985,91.5643,29700.0
2007-02-01 10:10:00,111.27,111.32,111.01,111.31,35000.0,91.5726,91.6137,91.3586,91.6055,35000.0
2007-02-01 10:15:00,111.25,111.46,111.23,111.35,20500.0,91.5561,91.7289,91.5397,91.6384,20500.0
2007-02-01 10:20:00,111.33,111.43,111.14,111.14,19700.0,91.6219,91.7042,91.4656,91.4656,19700.0
2007-02-01 10:25:00,111.15,111.41,111.06,111.28,21000.0,91.4738,91.6878,91.3997,91.5808,21000.0
2007-02-01 10:30:00,111.29,111.69,111.29,111.69,35500.0,91.589,91.9182,91.589,91.9182,35500.0
2007-02-01 10:35:00,111.68,111.74,111.64,111.7,47600.0,91.91,91.9594,91.8771,91.9265,47600.0
2007-02-01 10:40:00,111.7,111.9,111.7,111.8,36300.0,91.9265,92.091,91.9265,92.0087,36300.0
2007-02-01 10:45:00,111.79,111.89,111.75,111.84,17900.0,92.0005,92.0828,91.9676,92.0417,17900.0
2007-02-01 10:50:00,111.86,111.86,111.61,111.69,24300.0,92.0581,92.0581,91.8524,91.9182,24300.0
2007-02-01 10:55:00,111.69,111.75,111.65,111.67,12600.0,91.9182,91.9676,91.8853,91.9018,12600.0
2007-02-01 11:00:00,111.66,111.69,111.55,111.56,27000.0,91.8935,91.9182,91.803,91.8112,27000.0
2007-02-01 11:05:00,111.55,111.56,111.26,111.39,34800.0,91.803,91.8112,91.5643,91.6713,34800.0
2007-02-01 11:10:00,111.38,111.48,111.32,111.48,19300.0,91.6631,91.7454,91.6137,91.7454,19300.0
2007-02-01 11:15:00,111.49,111.61,111.44,111.6,19900.0,91.7536,91.8524,91.7125,91.8442,19900.0
2007-02-01 11:20:00,111.61,111.75,111.6,111.64,15800.0,91.8524,91.9676,91.8442,91.8771,15800.0
2007-02-01 11:25:00,111.6,111.62,111.46,111.52,16200.0,91.8442,91.8606,91.7289,91.7783,16200.0
2007-02-01 11:30:00,111.53,111.73,111.53,111.53,14600.0,91.7865,91.9511,91.7865,91.7865,14600.0
2007-02-01 11:35:00,111.56,111.64,111.47,111.51,9800.0,91.8112,91.8771,91.7372,91.7701,9800.0
2007-02-01 11:40:00,111.51,111.59,111.46,111.49,10900.0,91.7701,91.8359,91.7289,91.7536,10900.0
2007-02-01 11:45:00,111.5,111.59,111.41,111.54,17000.0,91.7619,91.8359,91.6878,91.7948,17000.0
2007-02-01 11:50:00,111.54,111.54,111.45,111.48,6000.0,91.7948,91.7948,91.7207,91.7454,6000.0
2007-02-01 11:55:00,111.48,111.51,111.42,111.44,5400.0,91.7454,91.7701,91.696,91.7125,5400.0
2007-02-01 12:00:00,111.44,111.57,111.44,111.5,9000.0,91.7125,91.8195,91.7125,91.7619,9000.0
2007-02-01 12:05:00,111.46,111.46,111.37,111.45,6700.0,91.7289,91.7289,91.6549,91.7207,6700.0
2007-02-01 12:10:00,111.46,111.52,111.43,111.5,3900.0,91.7289,91.7783,91.7042,91.7619,3900.0
2007-02-01 12:15:00,111.5,111.5,111.41,111.43,6500.0,91.7619,91.7619,91.6878,91.7042,6500.0
2007-02-01 12:20:00,111.42,111.45,111.36,111.43,6800.0,91.696,91.7207,91.6466,91.7042,6800.0
2007-02-01 12:25:00,111.42,111.43,111.4,111.4,2400.0,91.696,91.7042,91.6796,91.6796,2400.0
2007-02-01 12:30:00,111.42,111.53,111.34,111.53,13600.0,91.696,91.7865,91.6302,91.7865,13600.0
2007-02-01 12:35:00,111.47,111.48,111.42,111.42,3000.0,91.7372,91.7454,91.696,91.696,3000.0
2007-02-01 12:40:00,111.44,111.52,111.44,111.5,8600.0,91.7125,91.7783,91.7125,91.7619,8600.0
2007-02-01 12:45:00,111.5,111.5,111.36,111.46,9000.0,91.7619,91.7619,91.6466,91.7289,9000.0
2007-02-01 12:50:00,111.48,111.49,111.37,111.41,4700.0,91.7454,91.7536,91.6549,91.6878,4700.0
2007-02-01 12:55:00,111.42,111.5,111.39,111.47,6200.0,91.696,91.7619,91.6713,91.7372,6200.0
2007-02-01 13:00:00,111.48,111.64,111.46,111.64,8100.0,91.7454,91.8771,91.7289,91.8771,8100.0
2007-02-01 13:05:00,111.62,111.62,111.44,111.46,6900.0,91.8606,91.8606,91.7125,91.7289,6900.0
2007-02-01 13:10:00,111.48,111.62,111.43,111.62,8500.0,91.7454,91.8606,91.7042,91.8606,8500.0
2007-02-01 13:15:00,111.62,111.62,111.44,111.48,4600.0,91.8606,91.8606,91.7125,91.7454,4600.0
2007-02-01 13:20:00,111.44,111.55,111.44,111.5,5100.0,91.7125,91.803,91.7125,91.7619,5100.0
2007-02-01 13:25:00,111.49,111.5,111.4,111.4,9800.0,91.7536,91.7619,91.6796,91.6796,9800.0
2007-02-01 13:30:00,111.37,111.4,111.3,111.4,9700.0,91.6549,91.6796,91.5973,91.6796,9700.0
2007-02-01 13:35:00,111.41,111.48,111.3,111.48,11700.0,91.6878,91.7454,91.5973,91.7454,11700.0
2007-02-01 13:40:00,111.49,111.6,111.47,111.47,14000.0,91.7536,91.8442,91.7372,91.7372,14000.0
2007-02-01 13:45:00,111.48,111.62,111.48,111.52,19100.0,91.7454,91.8606,91.7454,91.7783,19100.0
2007-02-01 13:50:00,111.48,111.5,111.45,111.48,5600.0,91.7454,91.7619,91.7207,91.7454,5600.0
2007-02-01 13:55:00,111.48,111.48,111.4,111.46,6500.0,91.7454,91.7454,91.6796,91.7289,6500.0
2007-02-01 14:00:00,111.46,111.54,111.44,111.45,8300.0,91.7289,91.7948,91.7125,91.7207,8300.0
2007-02-01 14:05:00,111.45,111.57,111.41,111.57,6900.0,91.7207,91.8195,91.6878,91.8195,6900.0
2007-02-01 14:10:00,111.58,111.69,111.44,111.49,16600.0,91.8277,91.9182,91.7125,91.7536,16600.0
2007-02-01 14:15:00,111.48,111.5,111.43,111.45,15600.0,91.7454,91.7619,91.7042,91.7207,15600.0
2007-02-01 14:20:00,111.46,111.49,111.31,111.33,16200.0,91.7289,91.7536,91.6055,91.6219,16200.0
2007-02-01 14:25:00,111.33,111.59,111.33,111.5,21400.0,91.6219,91.8359,91.6219,91.7619,21400.0
2007-02-01 14:30:00,111.49,111.57,111.46,111.54,22800.0,91.7536,91.8195,91.7289,91.7948,22800.0
2007-02-01 14:35:00,111.54,111.56,111.34,111.41,11300.0,91.7948,91.8112,91.6302,91.6878,11300.0
2007-02-01 14:40:00,111.41,111.49,111.41,111.49,8200.0,91.6878,91.7536,91.6878,91.7536,8200.0
2007-02-01 14:45:00,111.49,111.5,111.4,111.46,13200.0,91.7536,91.7619,91.6796,91.7289,13200.0
2007-02-01 14:50:00,111.47,111.58,111.41,111.47,9700.0,91.7372,91.8277,91.6878,91.7372,9700.0
2007-02-01 14:55:00,111.49,111.52,111.42,111.52,16000.0,91.7536,91.7783,91.696,91.7783,16000.0
2007-02-01 15:00:00,111.52,111.72,111.51,111.71,17200.0,91.7783,91.9429,91.7701,91.9347,17200.0
2007-02-01 15:05:00,111.71,111.77,111.61,111.67,25900.0,91.9347,91.9841,91.8524,91.9018,25900.0
2007-02-01 15:10:00,111.66,111.8,111.66,111.76,12100.0,91.8935,92.0087,91.8935,91.9758,12100.0
2007-02-01 15:15:00,111.77,111.8,111.62,111.69,15600.0,91.9841,92.0087,91.8606,91.9182,15600.0
2007-02-01 15:20:00,111.68,111.72,111.54,111.58,21700.0,91.91,91.9429,91.7948,91.8277,21700.0
2007-02-01 15:25:00,111.56,111.7,111.55,111.6,20900.0,91.8112,91.9265,91.803,91.8442,20900.0
2007-02-01 15:30:00,111.59,111.64,111.59,111.61,16400.0,91.8359,91.8771,91.8359,91.8524,16400.0
2007-02-01 15:35:00,111.61,111.72,111.59,111.71,18200.0,91.8524,91.9429,91.8359,91.9347,18200.0
2007-02-01 15:40:00,111.71,111.84,111.69,111.84,29400.0,91.9347,92.0417,91.9182,92.0417,29400.0
2007-02-01 15:45:00,111.84,111.9,111.82,111.89,37800.0,92.0417,92.091,92.0252,92.0828,37800.0
2007-02-01 15:50:00,111.9,111.9,111.79,111.86,38400.0,92.091,92.091,92.0005,92.0581,38400.0
2007-02-01 15:55:00,111.86,111.86,111.74,111.79,48100.0,92.0581,92.0581,91.9594,92.0005,48100.0
2007-02-02 09:30:00,113.7,113.74,113.15,113.17,145400.0,93.5724,93.6053,93.1198,93.1362,145400.0
2007-02-02 09:35:00,113.16,113.9,113.0,113.8,65000.0,93.128,93.737,92.9963,93.6547,65000.0
2007-02-02 09:40:00,113.75,114.29,113.57,114.24,89500.0,93.6136,94.058,93.4654,94.0168,89500.0
2007-02-02 09:45:00,114.24,114.85,114.2,114.62,98100.0,94.0168,94.5188,93.9839,94.3295,98100.0
2007-02-02 09:50:00,114.62,114.62,114.11,114.53,82800.0,94.3295,94.3295,93.9098,94.2555,82800.0
2007-02-02 09:55:00,114.49,114.55,114.12,114.33,71500.0,94.2226,94.2719,93.9181,94.0909,71500.0
2007-02-02 10:00:00,114.34,114.52,114.19,114.4,62600.0,94.0991,94.2472,93.9757,94.1485,62600.0
2007-02-02 10:05:00,114.44,114.9,114.44,114.67,113600.0,94.1814,94.56,94.1814,94.3707,113600.0
2007-02-02 10:10:00,114.65,114.85,114.61,114.78,54400.0,94.3542,94.5188,94.3213,94.4612,54400.0
2007-02-02 10:15:00,114.78,114.84,114.71,114.72,54100.0,94.4612,94.5106,94.4036,94.4118,54100.0
2007-02-02 10:20:00,114.71,114.76,114.61,114.73,33800.0,94.4036,94.4448,94.3213,94.4201,33800.0
2007-02-02 10:25:00,114.72,114.77,114.64,114.65,27900.0,94.4118,94.453,94.346,94.3542,27900.0
2007-02-02 10:30:00,114.64,114.65,114.5,114.58,54900.0,94.346,94.3542,94.2308,94.2966,54900.0
2007-02-02 10:35:00,114.56,114.58,114.43,114.45,36600.0,94.2802,94.2966,94.1732,94.1896,36600.0
2007-02-02 10:40:00,114.45,114.47,114.27,114.32,33700.0,94.1896,94.2061,94.0415,94.0826,33700.0
2007-02-02 10:45:00,114.31,114.34,114.28,114.3,33000.0,94.0744,94.0991,94.0497,94.0662,33000.0
2007-02-02 10:50:00,114.3,114.45,114.29,114.37,38300.0,94.0662,94.1896,94.058,94.1238,38300.0
2007-02-02 10:55:00,114.39,114.58,114.38,114.39,25300.0,94.1403,94.2966,94.132,94.1403,25300.0
2007-02-02 11:00:00,114.41,114.42,114.31,114.34,19200.0,94.1567,94.1649,94.0744,94.0991,19200.0
2007-02-02 11:05:00,114.35,114.35,114.27,114.29,15700.0,94.1073,94.1073,94.0415,94.058,15700.0
2007-02-02 11:10:00,114.31,114.36,114.27,114.28,16600.0,94.0744,94.1156,94.0415,94.0497,16600.0
2007-02-02 11:15:00,114.28,114.31,114.22,114.27,16800.0,94.0497,94.0744,94.0004,94.0415,16800.0
2007-02-02 11:20:00,114.26,114.27,114.1,114.1,17500.0,94.0333,94.0415,93.9016,93.9016,17500.0
2007-02-02 11:25:00,114.08,114.15,113.96,114.1,38900.0,93.8851,93.9427,93.7864,93.9016,38900.0
2007-02-02 11:30:00,114.09,114.12,114.02,114.1,16500.0,93.8934,93.9181,93.8358,93.9016,16500.0
2007-02-02 11:35:00,114.09,114.09,114.05,114.08,8800.0,93.8934,93.8934,93.8604,93.8851,8800.0
2007-02-02 11:40:00,114.07,114.07,114.0,114.07,18300.0,93.8769,93.8769,93.8193,93.8769,18300.0
2007-02-02 11:45:00,114.07,114.39,114.07,114.36,31200.0,93.8769,94.1403,93.8769,94.1156,31200.0
2007-02-02 11:50:00,114.36,114.74,114.34,114.73,50000.0,94.1156,94.4283,94.0991,94.4201,50000.0
2007-02-02 11:55:00,114.75,114.83,114.74,114.82,32400.0,94.4365,94.5024,94.4283,94.4941,32400.0
2007-02-02 12:00:00,114.81,114.83,114.71,114.78,29200.0,94.4859,94.5024,94.4036,94.4612,29200.0
2007-02-02 12:05:00,114.79,114.83,114.74,114.78,24700.0,94.4694,94.5024,94.4283,94.4612,24700.0
2007-02-02 12:10:00,114.79,114.87,114.76,114.85,42100.0,94.4694,94.5353,94.4448,94.5188,42100.0
2007-02-02 12:15:00,114.85,114.93,114.5,114.82,100000.0,94.5188,94.5847,94.2308,94.4941,100000.0
2007-02-02 12:20:00,114.82,114.96,114.81,114.93,30600.0,94.4941,94.6094,94.4859,94.5847,30600.0
2007-02-02 12:25:00,114.93,114.94,114.81,114.81,50100.0,94.5847,94.5929,94.4859,94.4859,50100.0
2007-02-02 12:30:00,114.82,114.86,114.63,114.79,32400.0,94.4941,94.5271,94.3378,94.4694,32400.0
2007-02-02 12:35:00,114.8,114.85,114.76,114.76,37700.0,94.4777,94.5188,94.4448,94.4448,37700.0
2007-02-02 12:40:00,114.77,114.85,114.76,114.8,24100.0,94.453,94.5188,94.4448,94.4777,24100.0
2007-02-02 12:45:00,114.8,114.83,114.74,114.79,13200.0,94.4777,94.5024,94.4283,94.4694,13200.0
2007-02-02 12:50:00,114.8,114.82,114.74,114.8,18900.0,94.4777,94.4941,94.4283,94.4777,18900.0
2007-02-02 12:55:00,114.82,115.0,114.8,115.0,46800.0,94.4941,94.6423,94.4777,94.6423,46800.0
2007-02-02 13:00:00,114.96,115.03,114.96,115.03,30300.0,94.6094,94.667,94.6094,94.667,30300.0
2007-02-02 13:05:00,115.03,115.18,115.03,115.18,31900.0,94.667,94.7904,94.667,94.7904,31900.0
2007-02-02 13:10:00,115.18,115.23,115.15,115.23,21500.0,94.7904,94.8316,94.7657,94.8316,21500.0
2007-02-02 13:15:00,115.24,115.31,115.24,115.31,27100.0,94.8398,94.8974,94.8398,94.8974,27100.0
2007-02-02 13:20:00,115.31,115.36,115.16,115.19,44100.0,94.8974,94.9385,94.7739,94.7986,44100.0
2007-02-02 13:25:00,115.19,115.28,115.17,115.18,28300.0,94.7986,94.8727,94.7822,94.7904,28300.0
2007-02-02 13:30:00,115.18,115.19,115.06,115.11,12700.0,94.7904,94.7986,94.6917,94.7328,12700.0
2007-02-02 13:35:00,115.11,115.24,115.11,115.19,9900.0,94.7328,94.8398,94.7328,94.7986,9900.0
2007-02-02 13:40:00,115.19,115.25,115.19,115.22,10400.0,94.7986,94.848,94.7986,94.8233,10400.0
2007-02-02 13:45:00,115.22,115.25,115.03,115.09,34000.0,94.8233,94.848,94.667,94.7163,34000.0
2007-02-02 13:50:00,115.09,115.13,114.82,114.89,39600.0,94.7163,94.7493,94.4941,94.5517,39600.0
2007-02-02 13:55:00,114.87,114.94,114.83,114.83,9100.0,94.5353,94.5929,94.5024,94.5024,9100.0
2007-02-02 14:00:00,114.86,114.89,114.82,114.89,17300.0,94.5271,94.5517,94.4941,94.5517,17300.0
2007-02-02 14:05:00,114.9,114.97,114.89,114.93,15300.0,94.56,94.6176,94.5517,94.5847,15300.0
2007-02-02 14:10:00,114.92,114.92,114.75,114.75,24400.0,94.5764,94.5764,94.4365,94.4365,24400.0
2007-02-02 14:15:00,114.76,114.81,114.76,114.8,26800.0,94.4448,94.4859,94.4448,94.4777,26800.0
2007-02-02 14:20:00,114.79,114.81,114.7,114.75,28600.0,94.4694,94.4859,94.3954,94.4365,28600.0
2007-02-02 14:25:00,114.76,114.76,114.63,114.66,23200.0,94.4448,94.4448,94.3378,94.3625,23200.0
2007-02-02 14:30:00,114.67,114.79,114.66,114.74,16300.0,94.3707,94.4694,94.3625,94.4283,16300.0
2007-02-02 14:35:00,114.75,114.94,114.74,114.94,25000.0,94.4365,94.5929,94.4283,94.5929,25000.0
2007-02-02 14:40:00,114.95,115.02,114.94,115.0,17400.0,94.6011,94.6587,94.5929,94.6423,17400.0
2007-02-02 14:45:00,114.99,115.0,114.88,115.0,23100.0,94.634,94.6423,94.5435,94.6423,23100.0
2007-02-02 14:50:00,114.99,114.99,114.84,114.87,18900.0,94.634,94.634,94.5106,94.5353,18900.0
2007-02-02 14:55:00,114.91,114.93,114.7,114.78,17700.0,94.5682,94.5847,94.3954,94.4612,17700.0
2007-02-02 15:00:00,114.79,114.85,114.75,114.85,14900.0,94.4694,94.5188,94.4365,94.5188,14900.0
2007-02-02 15:05:00,114.86,114.88,114.83,114.87,16300.0,94.5271,94.5435,94.5024,94.5353,16300.0
2007-02-02 15:10:00,114.87,115.02,114.85,115.02,25100.0,94.5353,94.6587,94.5188,94.6587,25100.0
2007-02-02 15:15:00,115.02,115.05,114.98,115.05,31900.0,94.6587,94.6834,94.6258,94.6834,31900.0
2007-02-02 15:20:00,115.05,115.06,114.98,114.99,47100.0,94.6834,94.6917,94.6258,94.634,47100.0
2007-02-02 15:25:00,115.0,115.0,114.98,115.0,19500.0,94.6423,94.6423,94.6258,94.6423,19500.0
2007-02-02 15:30:00,114.99,115.25,114.99,115.23,76300.0,94.634,94.848,94.634,94.8316,76300.0
2007-02-02 15:35:00,115.24,115.24,115.13,115.18,42700.0,94.8398,94.8398,94.7493,94.7904,42700.0
2007-02-02 15:40:00,115.18,115.19,115.11,115.12,42700.0,94.7904,94.7986,94.7328,94.741,42700.0
2007-02-02 15:45:00,115.13,115.16,115.09,115.12,58800.0,94.7493,94.7739,94.7163,94.741,58800.0
2007-02-02 15:50:00,115.12,115.12,114.89,114.94,65700.0,94.741,94.741,94.5517,94.5929,65700.0
2007-02-02 15:55:00,114.94,115.06,114.93,115.04,82400.0,94.5929,94.6917,94.5847,94.6752,82400.0
2007-02-05 09:30:00,114.4,114.9,114.18,114.56,51600.0,94.1485,94.56,93.9674,94.2802,51600.0
2007-02-05 09:35:00,114.56,114.64,114.05,114.36,20900.0,94.2802,94.346,93.8604,94.1156,20900.0
2007-02-05 09:40:00,114.31,114.51,114.05,114.51,37200.0,94.0744,94.239,93.8604,94.239,37200.0
2007-02-05 09:45:00,114.45,114.66,114.24,114.56,23800.0,94.1896,94.3625,94.0168,94.2802,23800.0
2007-02-05 09:50:00,114.55,114.57,114.17,114.44,36200.0,94.2719,94.2884,93.9592,94.1814,36200.0
2007-02-05 09:55:00,114.43,114.47,114.25,114.36,38800.0,94.1732,94.2061,94.025,94.1156,38800.0
2007-02-05 10:00:00,114.36,114.55,114.25,114.36,32700.0,94.1156,94.2719,94.025,94.1156,32700.0
2007-02-05 10:05:00,114.35,114.48,114.21,114.42,27800.0,94.1073,94.2143,93.9921,94.1649,27800.0
2007-02-05 10:10:00,114.4,114.41,114.21,114.23,15200.0,94.1485,94.1567,93.9921,94.0086,15200.0
2007-02-05 10:15:00,114.21,114.27,114.07,114.07,85700.0,93.9921,94.0415,93.8769,93.8769,85700.0
2007-02-05 10:20:00,114.05,114.18,114.02,114.18,22300.0,93.8604,93.9674,93.8358,93.9674,22300.0
2007-02-05 10:25:00,114.18,114.41,114.17,114.24,14900.0,93.9674,94.1567,93.9592,94.0168,14900.0
2007-02-05 10:30:00,114.21,114.24,114.0,114.1,24700.0,93.9921,94.0168,93.8193,93.9016,24700.0
2007-02-05 10:35:00,114.1,114.29,113.91,114.0,20600.0,93.9016,94.058,93.7452,93.8193,20600.0
2007-02-05 10:40:00,114.0,114.04,113.81,113.83,12100.0,93.8193,93.8522,93.6629,93.6794,12100.0
2007-02-05 10:45:00,113.85,114.01,113.74,114.01,14000.0,93.6959,93.8275,93.6053,93.8275,14000.0
2007-02-05 10:50:00,113.98,113.98,113.86,113.91,7000.0,93.8028,93.8028,93.7041,93.7452,7000.0
2007-02-05 10:55:00,113.91,113.95,113.85,113.85,7900.0,93.7452,93.7781,93.6959,93.6959,7900.0
2007-02-05 11:00:00,113.85,113.86,113.77,113.85,10900.0,93.6959,93.7041,93.63,93.6959,10900.0
2007-02-05 11:05:00,113.84,113.94,113.81,113.89,25300.0,93.6876,93.7699,93.6629,93.7288,25300.0
2007-02-05 11:10:00,113.86,113.95,113.77,113.77,17900.0,93.7041,93.7781,93.63,93.63,17900.0
2007-02-05 11:15:00,113.78,113.83,113.75,113.76,13600.0,93.6382,93.6794,93.6136,93.6218,13600.0
2007-02-05 11:20:00,113.76,113.83,113.7,113.8,16600.0,93.6218,93.6794,93.5724,93.6547,16600.0
2007-02-05 11:25:00,113.8,114.25,113.8,114.15,24700.0,93.6547,94.025,93.6547,93.9427,24700.0
2007-02-05 11:30:00,114.17,114.28,113.85,113.89,28200.0,93.9592,94.0497,93.6959,93.7288,28200.0
2007-02-05 11:35:00,113.92,114.13,113.92,114.1,10900.0,93.7535,93.9263,93.7535,93.9016,10900.0
2007-02-05 11:40:00,114.11,114.13,114.05,114.11,9800.0,93.9098,93.9263,93.8604,93.9098,9800.0
2007-02-05 11:45:00,114.14,114.19,114.09,114.15,8300.0,93.9345,93.9757,93.8934,93.9427,8300.0
2007-02-05 11:50:00,114.15,114.26,114.12,114.12,8800.0,93.9427,94.0333,93.9181,93.9181,8800.0
2007-02-05 11:55:00,114.12,114.14,114.07,114.07,10300.0,93.9181,93.9345,93.8769,93.8769,10300.0
2007-02-05 12:00:00,114.08,114.08,113.79,113.8,23300.0,93.8851,93.8851,93.6465,93.6547,23300.0
2007-02-05 12:05:00,113.76,113.79,113.74,113.77,7800.0,93.6218,93.6465,93.6053,93.63,7800.0
2007-02-05 12:10:00,113.79,113.8,113.77,113.79,2700.0,93.6465,93.6547,93.63,93.6465,2700.0
2007-02-05 12:15:00,113.78,113.82,113.77,113.78,8400.0,93.6382,93.6712,93.63,93.6382,8400.0
2007-02-05 12:20:00,113.79,113.79,113.72,113.78,15700.0,93.6465,93.6465,93.5889,93.6382,15700.0
2007-02-05 12:25:00,113.8,113.91,113.8,113.91,25200.0,93.6547,93.7452,93.6547,93.7452,25200.0
2007-02-05 12:30:00,113.91,113.95,113.88,113.88,9900.0,93.7452,93.7781,93.7205,93.7205,9900.0
2007-02-05 12:35:00,113.89,113.89,113.84,113.85,10700.0,93.7288,93.7288,93.6876,93.6959,10700.0
2007-02-05 12:40:00,113.85,113.88,113.78,113.78,5100.0,93.6959,93.7205,93.6382,93.6382,5100.0
2007-02-05 12:45:00,113.76,113.8,113.74,113.75,9800.0,93.6218,93.6547,93.6053,93.6136,9800.0
2007-02-05 12:50:00,113.76,113.78,113.74,113.78,6500.0,93.6218,93.6382,93.6053,93.6382,6500.0
2007-02-05 12:55:00,113.8,113.86,113.8,113.86,6800.0,93.6547,93.7041,93.6547,93.7041,6800.0
2007-02-05 13:00:00,113.88,113.94,113.8,113.82,13600.0,93.7205,93.7699,93.6547,93.6712,13600.0
2007-02-05 13:05:00,113.83,113.83,113.78,113.81,5900.0,93.6794,93.6794,93.6382,93.6629,5900.0
2007-02-05 13:10:00,113.83,113.85,113.8,113.83,5900.0,93.6794,93.6959,93.6547,93.6794,5900.0
2007-02-05 13:15:00,113.82,113.83,113.78,113.79,9100.0,93.6712,93.6794,93.6382,93.6465,9100.0
2007-02-05 13:20:00,113.79,113.79,113.66,113.68,22500.0,93.6465,93.6465,93.5395,93.5559,22500.0
2007-02-05 13:25:00,113.68,113.74,113.65,113.66,9500.0,93.5559,93.6053,93.5313,93.5395,9500.0
2007-02-05 13:30:00,113.66,113.71,113.66,113.69,5500.0,93.5395,93.5806,93.5395,93.5642,5500.0
2007-02-05 13:35:00,113.69,113.91,113.68,113.9,25400.0,93.5642,93.7452,93.5559,93.737,25400.0
2007-02-05 13:40:00,113.88,113.89,113.73,113.82,12900.0,93.7205,93.7288,93.5971,93.6712,12900.0
2007-02-05 13:45:00,113.84,113.85,113.81,113.83,6600.0,93.6876,93.6959,93.6629,93.6794,6600.0
2007-02-05 13:50:00,113.84,113.89,113.83,113.83,18300.0,93.6876,93.7288,93.6794,93.6794,18300.0
2007-02-05 13:55:00,113.81,113.81,113.69,113.74,7800.0,93.6629,93.6629,93.5642,93.6053,7800.0
2007-02-05 14:00:00,113.74,113.79,113.72,113.78,17300.0,93.6053,93.6465,93.5889,93.6382,17300.0
2007-02-05 14:05:00,113.79,113.79,113.72,113.72,5700.0,93.6465,93.6465,93.5889,93.5889,5700.0
2007-02-05 14:10:00,113.73,113.73,113.57,113.64,19300.0,93.5971,93.5971,93.4654,93.523,19300.0
2007-02-05 14:15:00,113.64,113.7,113.56,113.67,11500.0,93.523,93.5724,93.4572,93.5477,11500.0
2007-02-05 14:20:00,113.67,113.81,113.64,113.77,15500.0,93.5477,93.6629,93.523,93.63,15500.0
2007-02-05 14:25:00,113.78,113.93,113.77,113.89,18400.0,93.6382,93.7617,93.63,93.7288,18400.0
2007-02-05 14:30:00,113.94,113.94,113.81,113.81,9200.0,93.7699,93.7699,93.6629,93.6629,9200.0
2007-02-05 14:35:00,113.81,113.98,113.81,113.95,17700.0,93.6629,93.8028,93.6629,93.7781,17700.0
2007-02-05 14:40:00,113.96,113.97,113.89,113.89,10700.0,93.7864,93.7946,93.7288,93.7288,10700.0
2007-02-05 14:45:00,113.88,113.88,113.81,113.84,6500.0,93.7205,93.7205,93.6629,93.6876,6500.0
2007-02-05 14:50:00,113.82,113.85,113.73,113.78,11200.0,93.6712,93.6959,93.5971,93.6382,11200.0
2007-02-05 14:55:00,113.74,113.84,113.74,113.8,8200.0,93.6053,93.6876,93.6053,93.6547,8200.0
2007-02-05 15:00:00,113.78,113.78,113.66,113.66,14500.0,93.6382,93.6382,93.5395,93.5395,14500.0
2007-02-05 15:05:00,113.66,113.68,113.64,113.66,9400.0,93.5395,93.5559,93.523,93.5395,9400.0
2007-02-05 15:10:00,113.67,113.78,113.67,113.78,9900.0,93.5477,93.6382,93.5477,93.6382,9900.0
2007-02-05 15:15:00,113.79,113.93,113.79,113.84,24100.0,93.6465,93.7617,93.6465,93.6876,24100.0
2007-02-05 15:20:00,113.86,113.89,113.81,113.88,17900.0,93.7041,93.7288,93.6629,93.7205,17900.0
2007-02-05 15:25:00,113.85,113.88,113.83,113.87,12600.0,93.6959,93.7205,93.6794,93.7123,12600.0
2007-02-05 15:30:00,113.84,113.85,113.81,113.82,27800.0,93.6876,93.6959,93.6629,93.6712,27800.0
2007-02-05 15:35:00,113.81,113.85,113.78,113.85,20200.0,93.6629,93.6959,93.6382,93.6959,20200.0
2007-02-05 15:40:00,113.84,113.84,113.76,113.83,26400.0,93.6876,93.6876,93.6218,93.6794,26400.0
2007-02-05 15:45:00,113.84,113.88,113.8,113.85,35200.0,93.6876,93.7205,93.6547,93.6959,35200.0
2007-02-05 15:50:00,113.85,113.85,113.78,113.84,24500.0,93.6959,93.6959,93.6382,93.6876,24500.0
2007-02-05 15:55:00,113.82,113.85,113.73,113.8,37600.0,93.6712,93.6959,93.5971,93.6547,37600.0
2007-02-06 09:30:00,114.24,114.88,114.02,114.73,82900.0,94.0168,94.5435,93.8358,94.4201,82900.0
2007-02-06 09:35:00,114.68,114.72,114.17,114.53,15100.0,94.3789,94.4118,93.9592,94.2555,15100.0
2007-02-06 09:40:00,114.52,114.75,114.3,114.73,30200.0,94.2472,94.4365,94.0662,94.4201,30200.0
2007-02-06 09:45:00,114.73,114.73,114.39,114.5,28200.0,94.4201,94.4201,94.1403,94.2308,28200.0
2007-02-06 09:50:00,114.5,114.5,114.32,114.39,33500.0,94.2308,94.2308,94.0826,94.1403,33500.0
2007-02-06 09:55:00,114.35,114.41,114.21,114.22,39900.0,94.1073,94.1567,93.9921,94.0004,39900.0
2007-02-06 10:00:00,114.22,114.32,114.09,114.25,23500.0,94.0004,94.0826,93.8934,94.025,23500.0
2007-02-06 10:05:00,114.25,114.26,114.0,114.01,26000.0,94.025,94.0333,93.8193,93.8275,26000.0
2007-02-06 10:10:00,114.0,114.11,113.85,113.9,44700.0,93.8193,93.9098,93.6959,93.737,44700.0
2007-02-06 10:15:00,113.91,114.0,113.76,113.9,53700.0,93.7452,93.8193,93.6218,93.737,53700.0
2007-02-06 10:20:00,113.86,114.17,113.79,114.08,30900.0,93.7041,93.9592,93.6465,93.8851,30900.0
2007-02-06 10:25:00,114.08,114.08,113.77,113.82,6000.0,93.8851,93.8851,93.63,93.6712,6000.0
2007-02-06 10:30:00,113.81,113.84,113.75,113.81,9500.0,93.6629,93.6876,93.6136,93.6629,9500.0
2007-02-06 10:35:00,113.8,113.82,113.61,113.72,17300.0,93.6547,93.6712,93.4983,93.5889,17300.0
2007-02-06 10:40:00,113.71,113.72,113.54,113.56,7300.0,93.5806,93.5889,93.4407,93.4572,7300.0
2007-02-06 10:45:00,113.54,113.6,113.33,113.54,27800.0,93.4407,93.4901,93.2679,93.4407,27800.0
2007-02-06 10:50:00,113.58,113.58,113.43,113.5,16400.0,93.4736,93.4736,93.3502,93.4078,16400.0
2007-02-06 10:55:00,113.45,113.49,113.36,113.42,20300.0,93.3667,93.3996,93.2926,93.342,20300.0
2007-02-06 11:00:00,113.43,113.65,113.34,113.61,22900.0,93.3502,93.5313,93.2761,93.4983,22900.0
2007-02-06 11:05:00,113.64,113.64,113.55,113.58,11800.0,93.523,93.523,93.449,93.4736,11800.0
2007-02-06 11:10:00,113.59,113.6,113.55,113.59,11800.0,93.4819,93.4901,93.449,93.4819,11800.0
2007-02-06 11:15:00,113.57,113.59,113.55,113.58,10000.0,93.4654,93.4819,93.449,93.4736,10000.0
2007-02-06 11:20:00,113.59,113.87,113.57,113.82,21500.0,93.4819,93.7123,93.4654,93.6712,21500.0
2007-02-06 11:25:00,113.81,114.35,113.81,114.25,65700.0,93.6629,94.1073,93.6629,94.025,65700.0
2007-02-06 11:30:00,114.26,114.37,114.06,114.22,28900.0,94.0333,94.1238,93.8687,94.0004,28900.0
2007-02-06 11:35:00,114.2,114.27,114.16,114.23,9200.0,93.9839,94.0415,93.951,94.0086,9200.0
2007-02-06 11:40:00,114.23,114.65,114.23,114.65,48200.0,94.0086,94.3542,94.0086,94.3542,48200.0
2007-02-06 11:45:00,114.65,114.67,114.35,114.37,16000.0,94.3542,94.3707,94.1073,94.1238,16000.0
2007-02-06 11:50:00,114.35,114.49,114.34,114.35,21100.0,94.1073,94.2226,94.0991,94.1073,21100.0
2007-02-06 11:55:00,114.34,114.34,114.03,114.07,10800.0,94.0991,94.0991,93.844,93.8769,10800.0
2007-02-06 12:00:00,114.03,114.2,113.92,113.92,24600.0,93.844,93.9839,93.7535,93.7535,24600.0
2007-02-06 12:05:00,113.92,114.0,113.82,113.98,20100.0,93.7535,93.8193,93.6712,93.8028,20100.0
2007-02-06 12:10:00,113.97,113.98,113.68,113.74,27500.0,93.7946,93.8028,93.5559,93.6053,27500.0
2007-02-06 12:15:00,113.76,113.81,113.75,113.81,6500.0,93.6218,93.6629,93.6136,93.6629,6500.0
2007-02-06 12:20:00,113.83,113.98,113.83,113.97,10800.0,93.6794,93.8028,93.6794,93.7946,10800.0
2007-02-06 12:25:00,113.97,114.06,113.91,114.0,7600.0,93.7946,93.8687,93.7452,93.8193,7600.0
2007-02-06 12:30:00,114.0,114.0,113.81,113.81,5700.0,93.8193,93.8193,93.6629,93.6629,5700.0
2007-02-06 12:35:00,113.81,113.81,113.67,113.72,13300.0,93.6629,93.6629,93.5477,93.5889,13300.0
2007-02-06 12:40:00,113.73,113.88,113.71,113.8,6900.0,93.5971,93.7205,93.5806,93.6547,6900.0
2007-02-06 12:45:00,113.79,113.92,113.75,113.83,13700.0,93.6465,93.7535,93.6136,93.6794,13700.0
2007-02-06 12:50:00,113.83,113.94,113.81,113.9,6200.0,93.6794,93.7699,93.6629,93.737,6200.0
2007-02-06 12:55:00,113.89,113.89,113.76,113.77,6000.0,93.7288,93.7288,93.6218,93.63,6000.0
2007-02-06 13:00:00,113.79,113.93,113.79,113.84,8700.0,93.6465,93.7617,93.6465,93.6876,8700.0
2007-02-06 13:05:00,113.82,113.92,113.81,113.89,11500.0,93.6712,93.7535,93.6629,93.7288,11500.0
2007-02-06 13:10:00,113.9,114.0,113.89,114.0,13800.0,93.737,93.8193,93.7288,93.8193,13800.0
2007-02-06 13:15:00,114.0,114.08,113.9,114.0,25800.0,93.8193,93.8851,93.737,93.8193,25800.0
2007-02-06 13:20:00,113.98,113.98,113.82,113.82,3000.0,93.8028,93.8028,93.6712,93.6712,3000.0
2007-02-06 13:25:00,113.86,113.86,113.75,113.81,8400.0,93.7041,93.7041,93.6136,93.6629,8400.0
2007-02-06 13:30:00,113.82,113.89,113.81,113.85,9700.0,93.6712,93.7288,93.6629,93.6959,9700.0
2007-02-06 13:35:00,113.85,113.99,113.8,113.96,21600.0,93.6959,93.8111,93.6547,93.7864,21600.0
2007-02-06 13:40:00,113.98,114.02,113.97,114.02,8800.0,93.8028,93.8358,93.7946,93.8358,8800.0
2007-02-06 13:45:00,113.99,114.0,113.94,113.97,8600.0,93.8111,93.8193,93.7699,93.7946,8600.0
2007-02-06 13:50:00,113.97,113.97,113.92,113.94,3500.0,93.7946,93.7946,93.7535,93.7699,3500.0
2007-02-06 13:55:00,113.93,113.95,113.89,113.91,10600.0,93.7617,93.7781,93.7288,93.7452,10600.0
2007-02-06 14:00:00,113.94,113.98,113.8,113.86,22800.0,93.7699,93.8028,93.6547,93.7041,22800.0
2007-02-06 14:05:00,113.86,114.02,113.84,114.0,25600.0,93.7041,93.8358,93.6876,93.8193,25600.0
2007-02-06 14:10:00,114.0,114.05,113.95,114.0,13400.0,93.8193,93.8604,93.7781,93.8193,13400.0
2007-02-06 14:15:00,113.99,114.18,113.99,114.03,26200.0,93.8111,93.9674,93.8111,93.844,26200.0
2007-02-06 14:20:00,114.04,114.14,113.98,114.11,7800.0,93.8522,93.9345,93.8028,93.9098,7800.0
2007-02-06 14:25:00,114.13,114.6,114.1,114.36,58400.0,93.9263,94.3131,93.9016,94.1156,58400.0
2007-02-06 14:30:00,114.34,114.36,114.16,114.21,5800.0,94.0991,94.1156,93.951,93.9921,5800.0
2007-02-06 14:35:00,114.21,114.26,114.0,114.06,8800.0,93.9921,94.0333,93.8193,93.8687,8800.0
2007-02-06 14:40:00,114.08,114.74,114.08,114.63,77000.0,93.8851,94.4283,93.8851,94.3378,77000.0
2007-02-06 14:45:00,114.64,114.71,114.48,114.57,47500.0,94.346,94.4036,94.2143,94.2884,47500.0
2007-02-06 14:50:00,114.57,114.73,114.52,114.7,26300.0,94.2884,94.4201,94.2472,94.3954,26300.0
2007-02-06 14:55:00,114.7,114.73,114.55,114.64,27300.0,94.3954,94.4201,94.2719,94.346,27300.0
2007-02-06 15:00:00,114.64,114.75,114.55,114.74,28800.0,94.346,94.4365,94.2719,94.4283,28800.0
2007-02-06 15:05:00,114.73,114.86,114.65,114.72,36700.0,94.4201,94.5271,94.3542,94.4118,36700.0
2007-02-06 15:10:00,114.72,114.98,114.72,114.96,52800.0,94.4118,94.6258,94.4118,94.6094,52800.0
2007-02-06 15:15:00,114.97,114.98,114.83,114.97,28800.0,94.6176,94.6258,94.5024,94.6176,28800.0
2007-02-06 15:20:00,114.97,115.08,114.87,114.98,52800.0,94.6176,94.7081,94.5353,94.6258,52800.0
2007-02-06 15:25:00,114.98,115.1,114.97,115.02,37700.0,94.6258,94.7246,94.6176,94.6587,37700.0
2007-02-06 15:30:00,115.0,115.02,114.94,114.97,32700.0,94.6423,94.6587,94.5929,94.6176,32700.0
2007-02-06 15:35:00,114.96,115.07,114.94,115.04,28500.0,94.6094,94.6999,94.5929,94.6752,28500.0
2007-02-06 15:40:00,115.04,115.08,114.98,114.98,18600.0,94.6752,94.7081,94.6258,94.6258,18600.0
2007-02-06 15:45:00,114.95,114.96,114.9,114.9,28800.0,94.6011,94.6094,94.56,94.56,28800.0
2007-02-06 15:50:00,114.91,115.01,114.89,115.0,33200.0,94.5682,94.6505,94.5517,94.6423,33200.0
2007-02-06 15:55:00,115.0,115.0,114.93,114.98,40600.0,94.6423,94.6423,94.5847,94.6258,40600.0
2007-02-07 09:30:00,115.0,115.28,114.87,115.09,39300.0,94.6423,94.8727,94.5353,94.7163,39300.0
2007-02-07 09:35:00,115.02,115.24,114.7,114.8,47900.0,94.6587,94.8398,94.3954,94.4777,47900.0
2007-02-07 09:40:00,114.8,114.9,114.38,114.85,51100.0,94.4777,94.56,94.132,94.5188,51100.0
2007-02-07 09:45:00,114.77,115.15,114.44,115.08,44800.0,94.453,94.7657,94.1814,94.7081,44800.0
2007-02-07 09:50:00,115.02,115.09,114.92,114.93,34800.0,94.6587,94.7163,94.5764,94.5847,34800.0
2007-02-07 09:55:00,114.93,114.99,114.86,114.95,29100.0,94.5847,94.634,94.5271,94.6011,29100.0
2007-02-07 10:00:00,114.94,114.94,114.73,114.8,13700.0,94.5929,94.5929,94.4201,94.4777,13700.0
2007-02-07 10:05:00,114.78,114.79,114.48,114.56,20500.0,94.4612,94.4694,94.2143,94.2802,20500.0
2007-02-07 10:10:00,114.58,114.6,114.51,114.56,21800.0,94.2966,94.3131,94.239,94.2802,21800.0
2007-02-07 10:15:00,114.54,114.64,114.52,114.64,14400.0,94.2637,94.346,94.2472,94.346,14400.0
2007-02-07 10:20:00,114.65,114.88,114.64,114.73,26200.0,94.3542,94.5435,94.346,94.4201,26200.0
2007-02-07 10:25:00,114.74,114.76,114.54,114.59,8500.0,94.4283,94.4448,94.2637,94.3049,8500.0
2007-02-07 10:30:00,114.61,114.72,114.53,114.72,21700.0,94.3213,94.4118,94.2555,94.4118,21700.0
2007-02-07 10:35:00,114.7,114.88,114.67,114.88,19800.0,94.3954,94.5435,94.3707,94.5435,19800.0
2007-02-07 10:40:00,114.88,115.0,114.84,115.0,30400.0,94.5435,94.6423,94.5106,94.6423,30400.0
2007-02-07 10:45:00,115.0,115.1,114.77,114.95,28300.0,94.6423,94.7246,94.453,94.6011,28300.0
2007-02-07 10:50:00,114.95,114.95,114.76,114.78,14400.0,94.6011,94.6011,94.4448,94.4612,14400.0
2007-02-07 10:55:00,114.84,114.84,114.52,114.58,13100.0,94.5106,94.5106,94.2472,94.2966,13100.0
2007-02-07 11:00:00,114.57,114.75,114.52,114.62,26600.0,94.2884,94.4365,94.2472,94.3295,26600.0
2007-02-07 11:05:00,114.6,114.69,114.53,114.63,18200.0,94.3131,94.3872,94.2555,94.3378,18200.0
2007-02-07 11:10:00,114.65,114.66,114.56,114.61,35500.0,94.3542,94.3625,94.2802,94.3213,35500.0
2007-02-07 11:15:00,114.57,114.64,114.5,114.58,17000.0,94.2884,94.346,94.2308,94.2966,17000.0
2007-02-07 11:20:00,114.6,114.75,114.59,114.75,10900.0,94.3131,94.4365,94.3049,94.4365,10900.0
2007-02-07 11:25:00,114.75,114.75,114.64,114.66,8500.0,94.4365,94.4365,94.346,94.3625,8500.0
2007-02-07 11:30:00,114.65,114.7,114.64,114.67,18100.0,94.3542,94.3954,94.346,94.3707,18100.0
2007-02-07 11:35:00,114.67,114.77,114.61,114.61,13700.0,94.3707,94.453,94.3213,94.3213,13700.0
2007-02-07 11:40:00,114.65,114.77,114.65,114.66,13500.0,94.3542,94.453,94.3542,94.3625,13500.0
2007-02-07 11:45:00,114.67,114.85,114.66,114.78,26200.0,94.3707,94.5188,94.3625,94.4612,26200.0
2007-02-07 11:50:00,114.77,115.05,114.77,114.98,20300.0,94.453,94.6834,94.453,94.6258,20300.0
2007-02-07 11:55:00,115.0,115.0,114.93,114.94,15200.0,94.6423,94.6423,94.5847,94.5929,15200.0
2007-02-07 12:00:00,114.93,114.94,114.88,114.94,26900.0,94.5847,94.5929,94.5435,94.5929,26900.0
2007-02-07 12:05:00,114.93,114.93,114.76,114.77,17500.0,94.5847,94.5847,94.4448,94.453,17500.0
2007-02-07 12:10:00,114.77,114.82,114.75,114.82,19600.0,94.453,94.4941,94.4365,94.4941,19600.0
2007-02-07 12:15:00,114.8,114.91,114.78,114.8,14400.0,94.4777,94.5682,94.4612,94.4777,14400.0
2007-02-07 12:20:00,114.76,114.9,114.76,114.85,11300.0,94.4448,94.56,94.4448,94.5188,11300.0
2007-02-07 12:25:00,114.84,114.84,114.8,114.82,7100.0,94.5106,94.5106,94.4777,94.4941,7100.0
2007-02-07 12:30:00,114.82,114.82,114.8,114.81,5800.0,94.4941,94.4941,94.4777,94.4859,5800.0
2007-02-07 12:35:00,114.81,114.85,114.81,114.82,3700.0,94.4859,94.5188,94.4859,94.4941,3700.0
2007-02-07 12:40:00,114.82,114.84,114.81,114.82,7200.0,94.4941,94.5106,94.4859,94.4941,7200.0
2007-02-07 12:45:00,114.82,114.87,114.82,114.83,7400.0,94.4941,94.5353,94.4941,94.5024,7400.0
2007-02-07 12:50:00,114.83,114.93,114.82,114.84,22300.0,94.5024,94.5847,94.4941,94.5106,22300.0
2007-02-07 12:55:00,114.83,114.89,114.82,114.84,8600.0,94.5024,94.5517,94.4941,94.5106,8600.0
2007-02-07 13:00:00,114.85,114.92,114.84,114.86,17500.0,94.5188,94.5764,94.5106,94.5271,17500.0
2007-02-07 13:05:00,114.85,114.93,114.85,114.91,5200.0,94.5188,94.5847,94.5188,94.5682,5200.0
2007-02-07 13:10:00,114.91,114.92,114.87,114.92,10900.0,94.5682,94.5764,94.5353,94.5764,10900.0
2007-02-07 13:15:00,114.91,115.04,114.91,115.0,11400.0,94.5682,94.6752,94.5682,94.6423,11400.0
2007-02-07 13:20:00,115.04,115.16,115.0,115.15,22100.0,94.6752,94.7739,94.6423,94.7657,22100.0
2007-02-07 13:25:00,115.15,115.19,115.11,115.18,7000.0,94.7657,94.7986,94.7328,94.7904,7000.0
2007-02-07 13:30:00,115.19,115.21,115.16,115.18,12500.0,94.7986,94.8151,94.7739,94.7904,12500.0
2007-02-07 13:35:00,115.17,115.19,115.13,115.17,15000.0,94.7822,94.7986,94.7493,94.7822,15000.0
2007-02-07 13:40:00,115.17,115.29,115.16,115.25,20500.0,94.7822,94.8809,94.7739,94.848,20500.0
2007-02-07 13:45:00,115.26,115.51,115.26,115.51,70000.0,94.8562,95.062,94.8562,95.062,70000.0
2007-02-07 13:50:00,115.51,115.64,115.5,115.6,47500.0,95.062,95.169,95.0538,95.1361,47500.0
2007-02-07 13:55:00,115.57,115.61,115.54,115.6,14400.0,95.1114,95.1443,95.0867,95.1361,14400.0
2007-02-07 14:00:00,115.59,115.59,115.54,115.59,24700.0,95.1278,95.1278,95.0867,95.1278,24700.0
2007-02-07 14:05:00,115.56,115.59,115.5,115.51,52200.0,95.1031,95.1278,95.0538,95.062,52200.0
2007-02-07 14:10:00,115.51,115.55,115.45,115.55,37200.0,95.062,95.0949,95.0126,95.0949,37200.0
2007-02-07 14:15:00,115.55,115.68,115.5,115.65,16400.0,95.0949,95.2019,95.0538,95.1772,16400.0
2007-02-07 14:20:00,115.65,115.68,115.51,115.63,16400.0,95.1772,95.2019,95.062,95.1607,16400.0
2007-02-07 14:25:00,115.65,115.67,115.6,115.62,14600.0,95.1772,95.1937,95.1361,95.1525,14600.0
2007-02-07 14:30:00,115.62,115.66,115.58,115.66,18400.0,95.1525,95.1854,95.1196,95.1854,18400.0
2007-02-07 14:35:00,115.63,115.66,115.49,115.52,18300.0,95.1607,95.1854,95.0455,95.0702,18300.0
2007-02-07 14:40:00,115.52,115.59,115.49,115.54,18300.0,95.0702,95.1278,95.0455,95.0867,18300.0
2007-02-07 14:45:00,115.55,115.55,115.49,115.5,19200.0,95.0949,95.0949,95.0455,95.0538,19200.0
2007-02-07 14:50:00,115.5,115.52,115.49,115.5,15200.0,95.0538,95.0702,95.0455,95.0538,15200.0
2007-02-07 14:55:00,115.5,115.53,115.49,115.53,29800.0,95.0538,95.0785,95.0455,95.0785,29800.0
2007-02-07 15:00:00,115.53,115.54,115.46,115.46,16600.0,95.0785,95.0867,95.0208,95.0208,16600.0
2007-02-07 15:05:00,115.47,115.49,115.33,115.34,33600.0,95.0291,95.0455,94.9139,94.9221,33600.0
2007-02-07 15:10:00,115.35,115.41,115.32,115.36,12900.0,94.9303,94.9797,94.9056,94.9385,12900.0
2007-02-07 15:15:00,115.36,115.4,115.29,115.31,11000.0,94.9385,94.9715,94.8809,94.8974,11000.0
2007-02-07 15:20:00,115.3,115.35,115.29,115.35,12000.0,94.8892,94.9303,94.8809,94.9303,12000.0
2007-02-07 15:25:00,115.34,115.39,115.24,115.24,18400.0,94.9221,94.9632,94.8398,94.8398,18400.0
2007-02-07 15:30:00,115.24,115.32,115.2,115.32,21500.0,94.8398,94.9056,94.8069,94.9056,21500.0
2007-02-07 15:35:00,115.34,115.38,115.26,115.27,12700.0,94.9221,94.955,94.8562,94.8645,12700.0
2007-02-07 15:40:00,115.26,115.27,115.2,115.21,21800.0,94.8562,94.8645,94.8069,94.8151,21800.0
2007-02-07 15:45:00,115.21,115.21,115.17,115.17,26800.0,94.8151,94.8151,94.7822,94.7822,26800.0
2007-02-07 15:50:00,115.17,115.2,115.17,115.18,35900.0,94.7822,94.8069,94.7822,94.7904,35900.0
2007-02-07 15:55:00,115.19,115.2,115.13,115.15,48400.0,94.7986,94.8069,94.7493,94.7657,48400.0
2007-02-09 09:30:00,114.2,114.39,113.92,114.08,22800.0,93.9839,94.1403,93.7535,93.8851,22800.0
2007-02-09 09:35:00,114.09,114.3,113.95,114.02,10000.0,93.8934,94.0662,93.7781,93.8358,10000.0
2007-02-09 09:40:00,114.01,114.28,114.0,114.23,12600.0,93.8275,94.0497,93.8193,94.0086,12600.0
2007-02-09 09:45:00,114.26,114.26,113.96,114.0,8400.0,94.0333,94.0333,93.7864,93.8193,8400.0
2007-02-09 09:50:00,113.99,114.13,113.97,114.06,9700.0,93.8111,93.9263,93.7946,93.8687,9700.0
2007-02-09 09:55:00,114.04,114.1,113.97,113.97,6100.0,93.8522,93.9016,93.7946,93.7946,6100.0
2007-02-09 10:00:00,113.98,114.05,113.91,113.94,17700.0,93.8028,93.8604,93.7452,93.7699,17700.0
2007-02-09 10:05:00,113.96,114.1,113.96,114.0,8000.0,93.7864,93.9016,93.7864,93.8193,8000.0
2007-02-09 10:10:00,114.01,114.08,113.98,114.02,10600.0,93.8275,93.8851,93.8028,93.8358,10600.0
2007-02-09 10:15:00,114.02,114.02,113.9,113.93,10000.0,93.8358,93.8358,93.737,93.7617,10000.0
2007-02-09 10:20:00,113.95,114.04,113.95,114.03,7000.0,93.7781,93.8522,93.7781,93.844,7000.0
2007-02-09 10:25:00,114.03,114.04,113.75,113.85,18700.0,93.844,93.8522,93.6136,93.6959,18700.0
2007-02-09 10:30:00,113.87,113.93,113.72,113.73,12300.0,93.7123,93.7617,93.5889,93.5971,12300.0
2007-02-09 10:35:00,113.69,113.86,113.67,113.78,14800.0,93.5642,93.7041,93.5477,93.6382,14800.0
2007-02-09 10:40:00,113.78,113.89,113.69,113.78,9900.0,93.6382,93.7288,93.5642,93.6382,9900.0
2007-02-09 10:45:00,113.79,113.9,113.78,113.9,3800.0,93.6465,93.737,93.6382,93.737,3800.0
2007-02-09 10:50:00,113.89,113.89,113.85,113.88,3100.0,93.7288,93.7288,93.6959,93.7205,3100.0
2007-02-09 10:55:00,113.9,113.9,113.8,113.83,4300.0,93.737,93.737,93.6547,93.6794,4300.0
2007-02-09 11:00:00,113.85,114.03,113.81,113.93,8800.0,93.6959,93.844,93.6629,93.7617,8800.0
2007-02-09 11:05:00,113.96,114.0,113.91,114.0,5000.0,93.7864,93.8193,93.7452,93.8193,5000.0
2007-02-09 11:10:00,114.0,114.07,113.98,114.07,3900.0,93.8193,93.8769,93.8028,93.8769,3900.0
2007-02-09 11:15:00,114.06,114.1,113.92,113.98,8600.0,93.8687,93.9016,93.7535,93.8028,8600.0
2007-02-09 11:20:00,113.99,114.11,113.99,114.07,6300.0,93.8111,93.9098,93.8111,93.8769,6300.0
2007-02-09 11:25:00,114.07,114.1,113.9,113.96,4600.0,93.8769,93.9016,93.737,93.7864,4600.0
2007-02-09 11:30:00,113.95,113.99,113.94,113.99,4400.0,93.7781,93.8111,93.7699,93.8111,4400.0
2007-02-09 11:35:00,114.0,114.1,113.97,114.07,12000.0,93.8193,93.9016,93.7946,93.8769,12000.0
2007-02-09 11:40:00,114.05,114.1,114.04,114.05,4000.0,93.8604,93.9016,93.8522,93.8604,4000.0
2007-02-09 11:45:00,114.05,114.06,113.97,114.01,4600.0,93.8604,93.8687,93.7946,93.8275,4600.0
2007-02-09 11:50:00,113.99,114.12,113.99,114.12,3900.0,93.8111,93.9181,93.8111,93.9181,3900.0
2007-02-09 11:55:00,114.06,114.08,113.96,114.03,3900.0,93.8687,93.8851,93.7864,93.844,3900.0
2007-02-09 12:00:00,114.05,114.08,114.02,114.04,3200.0,93.8604,93.8851,93.8358,93.8522,3200.0
2007-02-09 12:05:00,114.04,114.04,114.01,114.03,1700.0,93.8522,93.8522,93.8275,93.844,1700.0
2007-02-09 12:10:00,114.01,114.03,114.0,114.01,5900.0,93.8275,93.844,93.8193,93.8275,5900.0
2007-02-09 12:15:00,114.0,114.0,113.88,113.94,14100.0,93.8193,93.8193,93.7205,93.7699,14100.0
2007-02-09 12:20:00,113.95,113.95,113.88,113.93,4400.0,93.7781,93.7781,93.7205,93.7617,4400.0
2007-02-09 12:25:00,113.95,114.0,113.92,113.95,5600.0,93.7781,93.8193,93.7535,93.7781,5600.0
2007-02-09 12:30:00,113.95,113.95,113.86,113.9,15300.0,93.7781,93.7781,93.7041,93.737,15300.0
2007-02-09 12:35:00,113.9,113.98,113.9,113.96,12600.0,93.737,93.8028,93.737,93.7864,12600.0
2007-02-09 12:40:00,113.95,113.97,113.88,113.94,11200.0,93.7781,93.7946,93.7205,93.7699,11200.0
2007-02-09 12:45:00,113.94,113.95,113.9,113.95,6800.0,93.7699,93.7781,93.737,93.7781,6800.0
2007-02-09 12:50:00,113.94,113.95,113.83,113.85,21800.0,93.7699,93.7781,93.6794,93.6959,21800.0
2007-02-09 12:55:00,113.84,113.89,113.8,113.81,23900.0,93.6876,93.7288,93.6547,93.6629,23900.0
2007-02-09 13:00:00,113.8,113.82,113.73,113.79,35900.0,93.6547,93.6712,93.5971,93.6465,35900.0
2007-02-09 13:05:00,113.76,113.89,113.75,113.87,9500.0,93.6218,93.7288,93.6136,93.7123,9500.0
2007-02-09 13:10:00,113.87,113.87,113.78,113.82,10800.0,93.7123,93.7123,93.6382,93.6712,10800.0
2007-02-09 13:15:00,113.82,113.83,113.72,113.77,21300.0,93.6712,93.6794,93.5889,93.63,21300.0
2007-02-09 13:20:00,113.77,113.9,113.77,113.85,7200.0,93.63,93.737,93.63,93.6959,7200.0
2007-02-09 13:25:00,113.83,113.86,113.78,113.82,7900.0,93.6794,93.7041,93.6382,93.6712,7900.0
2007-02-09 13:30:00,113.77,113.78,113.64,113.64,8900.0,93.63,93.6382,93.523,93.523,8900.0
2007-02-09 13:35:00,113.66,113.66,113.57,113.62,36100.0,93.5395,93.5395,93.4654,93.5066,36100.0
2007-02-09 13:40:00,113.63,113.67,113.6,113.61,18600.0,93.5148,93.5477,93.4901,93.4983,18600.0
2007-02-09 13:45:00,113.58,113.61,113.43,113.45,20800.0,93.4736,93.4983,93.3502,93.3667,20800.0
2007-02-09 13:50:00,113.43,113.56,113.35,113.56,15000.0,93.3502,93.4572,93.2844,93.4572,15000.0
2007-02-09 13:55:00,113.57,113.66,113.55,113.6,6100.0,93.4654,93.5395,93.449,93.4901,6100.0
2007-02-09 14:00:00,113.6,113.63,113.5,113.5,11700.0,93.4901,93.5148,93.4078,93.4078,11700.0
2007-02-09 14:05:00,113.5,113.52,113.39,113.45,22400.0,93.4078,93.4243,93.3173,93.3667,22400.0
2007-02-09 14:10:00,113.45,113.49,113.31,113.36,26300.0,93.3667,93.3996,93.2514,93.2926,26300.0
2007-02-09 14:15:00,113.36,113.39,113.26,113.3,25700.0,93.2926,93.3173,93.2103,93.2432,25700.0
2007-02-09 14:20:00,113.31,113.33,113.22,113.25,32200.0,93.2514,93.2679,93.1774,93.2021,32200.0
2007-02-09 14:25:00,113.24,113.25,113.14,113.23,22500.0,93.1938,93.2021,93.1115,93.1856,22500.0
2007-02-09 14:30:00,113.22,113.25,113.12,113.13,28500.0,93.1774,93.2021,93.0951,93.1033,28500.0
2007-02-09 14:35:00,113.11,113.23,113.06,113.17,25200.0,93.0868,93.1856,93.0457,93.1362,25200.0
2007-02-09 14:40:00,113.18,113.22,113.17,113.22,11200.0,93.1445,93.1774,93.1362,93.1774,11200.0
2007-02-09 14:45:00,113.21,113.24,113.06,113.2,20700.0,93.1691,93.1938,93.0457,93.1609,20700.0
2007-02-09 14:50:00,113.21,113.25,113.11,113.13,10500.0,93.1691,93.2021,93.0868,93.1033,10500.0
2007-02-09 14:55:00,113.14,113.26,113.08,113.19,14700.0,93.1115,93.2103,93.0622,93.1527,14700.0
2007-02-09 15:00:00,113.25,113.36,113.23,113.34,11900.0,93.2021,93.2926,93.1856,93.2761,11900.0
2007-02-09 15:05:00,113.34,113.34,113.26,113.3,18400.0,93.2761,93.2761,93.2103,93.2432,18400.0
2007-02-09 15:10:00,113.32,113.47,113.3,113.41,13000.0,93.2597,93.3831,93.2432,93.3337,13000.0
2007-02-09 15:15:00,113.37,113.38,113.34,113.35,9100.0,93.3008,93.3091,93.2761,93.2844,9100.0
2007-02-09 15:20:00,113.32,113.32,113.22,113.27,9500.0,93.2597,93.2597,93.1774,93.2185,9500.0
2007-02-09 15:25:00,113.26,113.39,113.23,113.33,20300.0,93.2103,93.3173,93.1856,93.2679,20300.0
2007-02-09 15:30:00,113.38,113.42,113.28,113.32,18800.0,93.3091,93.342,93.2268,93.2597,18800.0
2007-02-09 15:35:00,113.33,113.4,113.29,113.37,11400.0,93.2679,93.3255,93.235,93.3008,11400.0
2007-02-09 15:40:00,113.36,113.38,113.32,113.33,19900.0,93.2926,93.3091,93.2597,93.2679,19900.0
2007-02-09 15:45:00,113.33,113.35,113.3,113.34,12900.0,93.2679,93.2844,93.2432,93.2761,12900.0
2007-02-09 15:50:00,113.32,113.46,113.32,113.45,13400.0,93.2597,93.3749,93.2597,93.3667,13400.0
2007-02-09 15:55:00,113.45,113.45,113.32,113.42,35900.0,93.3667,93.3667,93.2597,93.342,35900.0
2007-02-12 09:30:00,113.75,114.1,113.75,114.09,49900.0,93.6136,93.9016,93.6136,93.8934,49900.0
2007-02-12 09:35:00,114.08,114.08,113.67,113.85,11700.0,93.8851,93.8851,93.5477,93.6959,11700.0
2007-02-12 09:40:00,113.85,113.89,113.71,113.86,10100.0,93.6959,93.7288,93.5806,93.7041,10100.0
2007-02-12 09:45:00,113.86,114.16,113.84,113.98,29800.0,93.7041,93.951,93.6876,93.8028,29800.0
2007-02-12 09:50:00,113.91,114.0,113.66,113.75,15200.0,93.7452,93.8193,93.5395,93.6136,15200.0
2007-02-12 09:55:00,113.72,113.74,113.63,113.63,3800.0,93.5889,93.6053,93.5148,93.5148,3800.0
2007-02-12 10:00:00,113.61,113.63,113.46,113.63,13500.0,93.4983,93.5148,93.3749,93.5148,13500.0
2007-02-12 10:05:00,113.67,113.68,113.54,113.59,12400.0,93.5477,93.5559,93.4407,93.4819,12400.0
2007-02-12 10:10:00,113.6,113.63,113.57,113.63,6000.0,93.4901,93.5148,93.4654,93.5148,6000.0
2007-02-12 10:15:00,113.63,113.78,113.62,113.7,9400.0,93.5148,93.6382,93.5066,93.5724,9400.0
2007-02-12 10:20:00,113.7,113.72,113.58,113.59,12900.0,93.5724,93.5889,93.4736,93.4819,12900.0
2007-02-12 10:25:00,113.63,113.64,113.42,113.5,10300.0,93.5148,93.523,93.342,93.4078,10300.0
2007-02-12 10:30:00,113.46,113.62,113.44,113.53,7500.0,93.3749,93.5066,93.3584,93.4325,7500.0
2007-02-12 10:35:00,113.57,113.57,113.41,113.44,6600.0,93.4654,93.4654,93.3337,93.3584,6600.0
2007-02-12 10:40:00,113.44,113.61,113.4,113.61,8900.0,93.3584,93.4983,93.3255,93.4983,8900.0
2007-02-12 10:45:00,113.59,113.68,113.44,113.68,6600.0,93.4819,93.5559,93.3584,93.5559,6600.0
2007-02-12 10:50:00,113.68,113.75,113.61,113.63,4000.0,93.5559,93.6136,93.4983,93.5148,4000.0
2007-02-12 10:55:00,113.59,113.69,113.49,113.69,5700.0,93.4819,93.5642,93.3996,93.5642,5700.0
2007-02-12 11:00:00,113.7,113.78,113.66,113.68,10000.0,93.5724,93.6382,93.5395,93.5559,10000.0
2007-02-12 11:05:00,113.61,113.79,113.61,113.77,8400.0,93.4983,93.6465,93.4983,93.63,8400.0
2007-02-12 11:10:00,113.71,113.76,113.64,113.64,3900.0,93.5806,93.6218,93.523,93.523,3900.0
2007-02-12 11:15:00,113.65,113.65,113.54,113.59,1500.0,93.5313,93.5313,93.4407,93.4819,1500.0
2007-02-12 11:20:00,113.59,113.59,113.47,113.51,7600.0,93.4819,93.4819,93.3831,93.416,7600.0
2007-02-12 11:25:00,113.47,113.7,113.45,113.66,11100.0,93.3831,93.5724,93.3667,93.5395,11100.0
2007-02-12 11:30:00,113.67,113.68,113.55,113.55,3600.0,93.5477,93.5559,93.449,93.449,3600.0
2007-02-12 11:35:00,113.52,113.52,113.39,113.47,16000.0,93.4243,93.4243,93.3173,93.3831,16000.0
2007-02-12 11:40:00,113.48,113.5,113.41,113.41,8900.0,93.3913,93.4078,93.3337,93.3337,8900.0
2007-02-12 11:45:00,113.42,113.46,113.39,113.39,18200.0,93.342,93.3749,93.3173,93.3173,18200.0
2007-02-12 11:50:00,113.4,113.46,113.39,113.46,3700.0,93.3255,93.3749,93.3173,93.3749,3700.0
2007-02-12 11:55:00,113.46,113.51,113.4,113.42,13300.0,93.3749,93.416,93.3255,93.342,13300.0
2007-02-12 12:00:00,113.4,113.4,113.32,113.35,11200.0,93.3255,93.3255,93.2597,93.2844,11200.0
2007-02-12 12:05:00,113.35,113.35,113.23,113.26,18200.0,93.2844,93.2844,93.1856,93.2103,18200.0
2007-02-12 12:10:00,113.27,113.27,113.22,113.24,5900.0,93.2185,93.2185,93.1774,93.1938,5900.0
2007-02-12 12:15:00,113.24,113.3,113.19,113.2,12000.0,93.1938,93.2432,93.1527,93.1609,12000.0
2007-02-12 12:20:00,113.2,113.23,113.15,113.23,12100.0,93.1609,93.1856,93.1198,93.1856,12100.0
2007-02-12 12:25:00,113.23,113.38,113.23,113.25,21600.0,93.1856,93.3091,93.1856,93.2021,21600.0
2007-02-12 12:30:00,113.25,113.36,113.19,113.29,15400.0,93.2021,93.2926,93.1527,93.235,15400.0
2007-02-12 12:35:00,113.29,113.33,113.28,113.31,6900.0,93.235,93.2679,93.2268,93.2514,6900.0
2007-02-12 12:40:00,113.31,113.34,113.28,113.28,3500.0,93.2514,93.2761,93.2268,93.2268,3500.0
2007-02-12 12:45:00,113.28,113.37,113.27,113.32,13900.0,93.2268,93.3008,93.2185,93.2597,13900.0
2007-02-12 12:50:00,113.33,113.33,113.23,113.27,7300.0,93.2679,93.2679,93.1856,93.2185,7300.0
2007-02-12 12:55:00,113.27,113.27,113.21,113.27,5500.0,93.2185,93.2185,93.1691,93.2185,5500.0
2007-02-12 13:00:00,113.25,113.33,113.2,113.25,13900.0,93.2021,93.2679,93.1609,93.2021,13900.0
2007-02-12 13:05:00,113.25,113.27,113.23,113.25,4900.0,93.2021,93.2185,93.1856,93.2021,4900.0
2007-02-12 13:10:00,113.25,113.41,113.22,113.41,9300.0,93.2021,93.3337,93.1774,93.3337,9300.0
2007-02-12 13:15:00,113.42,113.47,113.4,113.4,3900.0,93.342,93.3831,93.3255,93.3255,3900.0
2007-02-12 13:20:00,113.41,113.41,113.37,113.38,1700.0,93.3337,93.3337,93.3008,93.3091,1700.0
2007-02-12 13:25:00,113.38,113.5,113.38,113.5,2800.0,93.3091,93.4078,93.3091,93.4078,2800.0
2007-02-12 13:30:00,113.47,113.48,113.33,113.33,7900.0,93.3831,93.3913,93.2679,93.2679,7900.0
2007-02-12 13:35:00,113.36,113.43,113.29,113.35,7700.0,93.2926,93.3502,93.235,93.2844,7700.0
2007-02-12 13:40:00,113.36,113.42,113.33,113.34,3400.0,93.2926,93.342,93.2679,93.2761,3400.0
2007-02-12 13:45:00,113.36,113.36,113.24,113.29,3200.0,93.2926,93.2926,93.1938,93.235,3200.0
2007-02-12 13:50:00,113.31,113.32,113.17,113.17,9900.0,93.2514,93.2597,93.1362,93.1362,9900.0
2007-02-12 13:55:00,113.2,113.28,113.2,113.26,6200.0,93.1609,93.2268,93.1609,93.2103,6200.0
2007-02-12 14:00:00,113.22,113.25,113.19,113.24,18100.0,93.1774,93.2021,93.1527,93.1938,18100.0
2007-02-12 14:05:00,113.23,113.25,113.19,113.22,6900.0,93.1856,93.2021,93.1527,93.1774,6900.0
2007-02-12 14:10:00,113.25,113.28,113.08,113.2,16300.0,93.2021,93.2268,93.0622,93.1609,16300.0
2007-02-12 14:15:00,113.15,113.18,113.07,113.17,6800.0,93.1198,93.1445,93.0539,93.1362,6800.0
2007-02-12 14:20:00,113.19,113.34,113.19,113.34,10200.0,93.1527,93.2761,93.1527,93.2761,10200.0
2007-02-12 14:25:00,113.33,113.39,113.12,113.13,12100.0,93.2679,93.3173,93.0951,93.1033,12100.0
2007-02-12 14:30:00,113.11,113.21,113.11,113.18,13900.0,93.0868,93.1691,93.0868,93.1445,13900.0
2007-02-12 14:35:00,113.18,113.19,113.08,113.12,10200.0,93.1445,93.1527,93.0622,93.0951,10200.0
2007-02-12 14:40:00,113.11,113.19,113.1,113.16,5700.0,93.0868,93.1527,93.0786,93.128,5700.0
2007-02-12 14:45:00,113.16,113.2,113.0,113.13,18100.0,93.128,93.1609,92.9963,93.1033,18100.0
2007-02-12 14:50:00,113.08,113.19,113.07,113.19,9900.0,93.0622,93.1527,93.0539,93.1527,9900.0
2007-02-12 14:55:00,113.19,113.24,113.17,113.17,10100.0,93.1527,93.1938,93.1362,93.1362,10100.0
2007-02-12 15:00:00,113.18,113.24,113.14,113.22,7700.0,93.1445,93.1938,93.1115,93.1774,7700.0
2007-02-12 15:05:00,113.2,113.24,113.09,113.2,19800.0,93.1609,93.1938,93.0704,93.1609,19800.0
2007-02-12 15:10:00,113.21,113.23,113.1,113.1,26000.0,93.1691,93.1856,93.0786,93.0786,26000.0
2007-02-12 15:15:00,113.11,113.15,113.07,113.1,24800.0,93.0868,93.1198,93.0539,93.0786,24800.0
2007-02-12 15:20:00,113.11,113.11,113.04,113.08,17600.0,93.0868,93.0868,93.0292,93.0622,17600.0
2007-02-12 15:25:00,113.1,113.1,113.06,113.06,13000.0,93.0786,93.0786,93.0457,93.0457,13000.0
2007-02-12 15:30:00,113.08,113.22,113.05,113.2,16200.0,93.0622,93.1774,93.0375,93.1609,16200.0
2007-02-12 15:35:00,113.22,113.24,113.18,113.2,16800.0,93.1774,93.1938,93.1445,93.1609,16800.0
2007-02-12 15:40:00,113.21,113.21,113.14,113.2,8500.0,93.1691,93.1691,93.1115,93.1609,8500.0
2007-02-12 15:45:00,113.2,113.23,113.15,113.16,10000.0,93.1609,93.1856,93.1198,93.128,10000.0
2007-02-12 15:50:00,113.17,113.23,113.16,113.21,20100.0,93.1362,93.1856,93.128,93.1691,20100.0
2007-02-12 15:55:00,113.21,113.28,113.21,113.28,23300.0,93.1691,93.2268,93.1691,93.2268,23300.0
2007-02-13 09:30:00,113.18,113.2,111.84,112.66,124600.0,93.1445,93.1609,92.0417,92.7165,124600.0
2007-02-13 09:35:00,112.56,112.9,112.25,112.36,39100.0,92.6342,92.914,92.3791,92.4696,39100.0
2007-02-13 09:40:00,112.43,112.66,112.35,112.5,25900.0,92.5272,92.7165,92.4614,92.5848,25900.0
2007-02-13 09:45:00,112.52,112.66,112.45,112.56,14700.0,92.6013,92.7165,92.5437,92.6342,14700.0
2007-02-13 09:50:00,112.49,112.49,112.32,112.36,21100.0,92.5766,92.5766,92.4367,92.4696,21100.0
2007-02-13 09:55:00,112.36,112.47,112.27,112.45,31400.0,92.4696,92.5601,92.3955,92.5437,31400.0
2007-02-13 10:00:00,112.43,112.52,112.36,112.36,23900.0,92.5272,92.6013,92.4696,92.4696,23900.0
2007-02-13 10:05:00,112.35,112.41,112.34,112.39,12600.0,92.4614,92.5108,92.4532,92.4943,12600.0
2007-02-13 10:10:00,112.38,112.5,112.3,112.35,43200.0,92.4861,92.5848,92.4202,92.4614,43200.0
2007-02-13 10:15:00,112.35,112.5,112.22,112.48,46300.0,92.4614,92.5848,92.3544,92.5684,46300.0
2007-02-13 10:20:00,112.49,112.94,112.46,112.89,33600.0,92.5766,92.9469,92.5519,92.9058,33600.0
2007-02-13 10:25:00,112.93,113.04,112.93,112.95,16300.0,92.9387,93.0292,92.9387,92.9552,16300.0
2007-02-13 10:30:00,112.95,112.98,112.69,112.74,25900.0,92.9552,92.9799,92.7412,92.7823,25900.0
2007-02-13 10:35:00,112.75,112.76,112.59,112.65,31600.0,92.7906,92.7988,92.6589,92.7083,31600.0
2007-02-13 10:40:00,112.65,112.65,112.48,112.56,20300.0,92.7083,92.7083,92.5684,92.6342,20300.0
2007-02-13 10:45:00,112.56,112.62,112.56,112.6,14200.0,92.6342,92.6836,92.6342,92.6671,14200.0
2007-02-13 10:50:00,112.6,112.6,112.48,112.48,17700.0,92.6671,92.6671,92.5684,92.5684,17700.0
2007-02-13 10:55:00,112.46,112.47,112.37,112.42,18700.0,92.5519,92.5601,92.4778,92.519,18700.0
2007-02-13 11:00:00,112.4,112.44,112.4,112.42,16100.0,92.5025,92.5355,92.5025,92.519,16100.0
2007-02-13 11:05:00,112.42,112.59,112.41,112.56,19700.0,92.519,92.6589,92.5108,92.6342,19700.0
2007-02-13 11:10:00,112.57,112.59,112.53,112.59,10400.0,92.6424,92.6589,92.6095,92.6589,10400.0
2007-02-13 11:15:00,112.59,112.61,112.51,112.6,25500.0,92.6589,92.6754,92.5931,92.6671,25500.0
2007-02-13 11:20:00,112.58,112.7,112.58,112.68,15300.0,92.6507,92.7494,92.6507,92.733,15300.0
2007-02-13 11:25:00,112.64,112.67,112.63,112.64,8500.0,92.7,92.7247,92.6918,92.7,8500.0
2007-02-13 11:30:00,112.64,112.74,112.56,112.74,17100.0,92.7,92.7823,92.6342,92.7823,17100.0
2007-02-13 11:35:00,112.71,112.75,112.68,112.7,8500.0,92.7577,92.7906,92.733,92.7494,8500.0
2007-02-13 11:40:00,112.72,112.75,112.7,112.75,12000.0,92.7659,92.7906,92.7494,92.7906,12000.0
2007-02-13 11:45:00,112.75,112.85,112.71,112.85,22500.0,92.7906,92.8729,92.7577,92.8729,22500.0
2007-02-13 11:50:00,112.85,112.93,112.85,112.92,21400.0,92.8729,92.9387,92.8729,92.9305,21400.0
2007-02-13 11:55:00,112.9,112.95,112.87,112.93,17200.0,92.914,92.9552,92.8893,92.9387,17200.0
2007-02-13 12:00:00,112.92,112.98,112.87,112.98,29900.0,92.9305,92.9799,92.8893,92.9799,29900.0
2007-02-13 12:05:00,112.99,113.04,112.95,113.01,15000.0,92.9881,93.0292,92.9552,93.0045,15000.0
2007-02-13 12:10:00,113.01,113.21,112.96,113.2,21100.0,93.0045,93.1691,92.9634,93.1609,21100.0
2007-02-13 12:15:00,113.21,113.23,113.08,113.11,6500.0,93.1691,93.1856,93.0622,93.0868,6500.0
2007-02-13 12:20:00,113.08,113.24,113.07,113.24,11400.0,93.0622,93.1938,93.0539,93.1938,11400.0
2007-02-13 12:25:00,113.25,113.4,113.2,113.39,14800.0,93.2021,93.3255,93.1609,93.3173,14800.0
2007-02-13 12:30:00,113.41,113.49,113.38,113.49,10800.0,93.3337,93.3996,93.3091,93.3996,10800.0
2007-02-13 12:35:00,113.48,113.72,113.42,113.64,36800.0,93.3913,93.5889,93.342,93.523,36800.0
2007-02-13 12:40:00,113.63,113.72,113.55,113.56,7500.0,93.5148,93.5889,93.449,93.4572,7500.0
2007-02-13 12:45:00,113.59,113.68,113.52,113.63,21000.0,93.4819,93.5559,93.4243,93.5148,21000.0
2007-02-13 12:50:00,113.62,113.71,113.6,113.71,8100.0,93.5066,93.5806,93.4901,93.5806,8100.0
2007-02-13 12:55:00,113.68,113.69,113.58,113.61,5800.0,93.5559,93.5642,93.4736,93.4983,5800.0
2007-02-13 13:00:00,113.61,113.67,113.57,113.6,8600.0,93.4983,93.5477,93.4654,93.4901,8600.0
2007-02-13 13:05:00,113.58,113.65,113.51,113.64,12300.0,93.4736,93.5313,93.416,93.523,12300.0
2007-02-13 13:10:00,113.64,113.64,113.49,113.56,13100.0,93.523,93.523,93.3996,93.4572,13100.0
2007-02-13 13:15:00,113.51,113.53,113.39,113.43,8500.0,93.416,93.4325,93.3173,93.3502,8500.0
2007-02-13 13:20:00,113.4,113.44,113.36,113.36,8400.0,93.3255,93.3584,93.2926,93.2926,8400.0
2007-02-13 13:25:00,113.4,113.41,113.35,113.41,11700.0,93.3255,93.3337,93.2844,93.3337,11700.0
2007-02-13 13:30:00,113.41,113.47,113.31,113.44,11800.0,93.3337,93.3831,93.2514,93.3584,11800.0
2007-02-13 13:35:00,113.44,113.56,113.44,113.56,18700.0,93.3584,93.4572,93.3584,93.4572,18700.0
2007-02-13 13:40:00,113.55,113.56,113.51,113.55,3000.0,93.449,93.4572,93.416,93.449,3000.0
2007-02-13 13:45:00,113.55,113.57,113.53,113.53,4000.0,93.449,93.4654,93.4325,93.4325,4000.0
2007-02-13 13:50:00,113.53,113.53,113.42,113.45,11400.0,93.4325,93.4325,93.342,93.3667,11400.0
2007-02-13 13:55:00,113.46,113.47,113.37,113.39,4100.0,93.3749,93.3831,93.3008,93.3173,4100.0
2007-02-13 14:00:00,113.37,113.41,113.3,113.41,6800.0,93.3008,93.3337,93.2432,93.3337,6800.0
2007-02-13 14:05:00,113.38,113.39,113.3,113.34,7100.0,93.3091,93.3173,93.2432,93.2761,7100.0
2007-02-13 14:10:00,113.3,113.3,113.2,113.23,13600.0,93.2432,93.2432,93.1609,93.1856,13600.0
2007-02-13 14:15:00,113.24,113.28,113.2,113.2,15000.0,93.1938,93.2268,93.1609,93.1609,15000.0
2007-02-13 14:20:00,113.2,113.46,113.2,113.45,18700.0,93.1609,93.3749,93.1609,93.3667,18700.0
2007-02-13 14:25:00,113.46,113.47,113.32,113.34,8900.0,93.3749,93.3831,93.2597,93.2761,8900.0
2007-02-13 14:30:00,113.35,113.35,113.15,113.18,6100.0,93.2844,93.2844,93.1198,93.1445,6100.0
2007-02-13 14:35:00,113.17,113.19,113.07,113.07,9900.0,93.1362,93.1527,93.0539,93.0539,9900.0
2007-02-13 14:40:00,113.09,113.09,112.99,113.0,15600.0,93.0704,93.0704,92.9881,92.9963,15600.0
2007-02-13 14:45:00,112.98,113.03,112.96,113.0,24100.0,92.9799,93.021,92.9634,92.9963,24100.0
2007-02-13 14:50:00,113.01,113.09,112.98,113.05,20200.0,93.0045,93.0704,92.9799,93.0375,20200.0
2007-02-13 14:55:00,113.05,113.17,113.05,113.15,11900.0,93.0375,93.1362,93.0375,93.1198,11900.0
2007-02-13 15:00:00,113.14,113.19,113.11,113.17,8200.0,93.1115,93.1527,93.0868,93.1362,8200.0
2007-02-13 15:05:00,113.19,113.19,113.08,113.09,10200.0,93.1527,93.1527,93.0622,93.0704,10200.0
2007-02-13 15:10:00,113.08,113.09,112.94,112.99,18700.0,93.0622,93.0704,92.9469,92.9881,18700.0
2007-02-13 15:15:00,112.99,113.06,112.98,113.05,10700.0,92.9881,93.0457,92.9799,93.0375,10700.0
2007-02-13 15:20:00,113.05,113.2,113.03,113.18,23000.0,93.0375,93.1609,93.021,93.1445,23000.0
2007-02-13 15:25:00,113.17,113.31,113.13,113.27,18800.0,93.1362,93.2514,93.1033,93.2185,18800.0
2007-02-13 15:30:00,113.29,113.35,113.26,113.33,14300.0,93.235,93.2844,93.2103,93.2679,14300.0
2007-02-13 15:35:00,113.33,113.53,113.33,113.47,29100.0,93.2679,93.4325,93.2679,93.3831,29100.0
2007-02-13 15:40:00,113.47,113.53,113.46,113.52,33600.0,93.3831,93.4325,93.3749,93.4243,33600.0
2007-02-13 15:45:00,113.51,113.53,113.46,113.49,33600.0,93.416,93.4325,93.3749,93.3996,33600.0
2007-02-13 15:50:00,113.5,113.52,113.45,113.5,19600.0,93.4078,93.4243,93.3667,93.4078,19600.0
2007-02-13 15:55:00,113.51,113.55,113.45,113.53,22600.0,93.416,93.449,93.3667,93.4325,22600.0
2007-02-14 09:30:00,115.1,116.0,114.99,115.89,161300.0,94.7246,95.4652,94.634,95.3747,161300.0
2007-02-14 09:35:00,115.89,116.07,115.67,116.07,77300.0,95.3747,95.5229,95.1937,95.5229,77300.0
2007-02-14 09:40:00,116.04,116.2,116.0,116.2,29300.0,95.4982,95.6298,95.4652,95.6298,29300.0
2007-02-14 09:45:00,116.16,116.25,115.95,116.0,74500.0,95.5969,95.671,95.4241,95.4652,74500.0
2007-02-14 09:50:00,115.98,116.07,115.93,115.99,35100.0,95.4488,95.5229,95.4076,95.457,35100.0
2007-02-14 09:55:00,115.98,116.13,115.93,116.0,31500.0,95.4488,95.5722,95.4076,95.4652,31500.0
2007-02-14 10:00:00,116.04,116.41,116.02,116.03,65500.0,95.4982,95.8027,95.4817,95.4899,65500.0
2007-02-14 10:05:00,116.09,116.44,116.05,116.33,54900.0,95.5393,95.8274,95.5064,95.7368,54900.0
2007-02-14 10:10:00,116.41,116.48,115.97,116.08,68500.0,95.8027,95.8603,95.4406,95.5311,68500.0
2007-02-14 10:15:00,116.08,116.3,115.86,115.95,45600.0,95.5311,95.7121,95.35,95.4241,45600.0
2007-02-14 10:20:00,116.0,116.03,115.87,115.97,24100.0,95.4652,95.4899,95.3583,95.4406,24100.0
2007-02-14 10:25:00,115.99,116.12,115.99,116.02,22900.0,95.457,95.564,95.457,95.4817,22900.0
2007-02-14 10:30:00,116.02,116.11,116.0,116.02,23000.0,95.4817,95.5558,95.4652,95.4817,23000.0
2007-02-14 10:35:00,116.02,116.06,115.97,115.99,25300.0,95.4817,95.5146,95.4406,95.457,25300.0
2007-02-14 10:40:00,116.0,116.15,115.92,116.13,39200.0,95.4652,95.5887,95.3994,95.5722,39200.0
2007-02-14 10:45:00,116.13,116.22,116.01,116.11,29400.0,95.5722,95.6463,95.4735,95.5558,29400.0
2007-02-14 10:50:00,116.11,116.17,116.08,116.12,23800.0,95.5558,95.6052,95.5311,95.564,23800.0
2007-02-14 10:55:00,116.11,116.12,116.08,116.12,12600.0,95.5558,95.564,95.5311,95.564,12600.0
2007-02-14 11:00:00,116.12,116.15,115.81,116.07,71900.0,95.564,95.5887,95.3089,95.5229,71900.0
2007-02-14 11:05:00,116.1,116.17,116.09,116.09,28900.0,95.5475,95.6052,95.5393,95.5393,28900.0
2007-02-14 11:10:00,116.09,116.31,116.06,116.25,72700.0,95.5393,95.7204,95.5146,95.671,72700.0
2007-02-14 11:15:00,116.25,116.37,116.24,116.3,32400.0,95.671,95.7698,95.6628,95.7121,32400.0
2007-02-14 11:20:00,116.3,116.39,116.26,116.27,27000.0,95.7121,95.7862,95.6792,95.6875,27000.0
2007-02-14 11:25:00,116.27,116.3,116.2,116.24,18400.0,95.6875,95.7121,95.6298,95.6628,18400.0
2007-02-14 11:30:00,116.23,116.24,116.09,116.19,24000.0,95.6545,95.6628,95.5393,95.6216,24000.0
2007-02-14 11:35:00,116.17,116.19,116.07,116.15,24300.0,95.6052,95.6216,95.5229,95.5887,24300.0
2007-02-14 11:40:00,116.15,116.24,116.14,116.14,24200.0,95.5887,95.6628,95.5805,95.5805,24200.0
2007-02-14 11:45:00,116.13,116.31,116.13,116.28,21800.0,95.5722,95.7204,95.5722,95.6957,21800.0
2007-02-14 11:50:00,116.3,116.4,116.17,116.24,24500.0,95.7121,95.7944,95.6052,95.6628,24500.0
2007-02-14 11:55:00,116.25,116.34,116.15,116.17,23900.0,95.671,95.7451,95.5887,95.6052,23900.0
2007-02-14 12:00:00,116.17,116.29,116.17,116.19,31200.0,95.6052,95.7039,95.6052,95.6216,31200.0
2007-02-14 12:05:00,116.19,116.25,116.17,116.17,21900.0,95.6216,95.671,95.6052,95.6052,21900.0
2007-02-14 12:10:00,116.2,116.25,116.18,116.21,37000.0,95.6298,95.671,95.6134,95.6381,37000.0
2007-02-14 12:15:00,116.22,116.32,116.21,116.3,23000.0,95.6463,95.7286,95.6381,95.7121,23000.0
2007-02-14 12:20:00,116.31,116.4,116.29,116.38,15500.0,95.7204,95.7944,95.7039,95.778,15500.0
2007-02-14 12:25:00,116.37,116.5,116.37,116.49,36100.0,95.7698,95.8767,95.7698,95.8685,36100.0
2007-02-14 12:30:00,116.5,116.83,116.49,116.82,50000.0,95.8767,96.1483,95.8685,96.1401,50000.0
2007-02-14 12:35:00,116.82,116.93,116.77,116.88,59400.0,96.1401,96.2306,96.0989,96.1895,59400.0
2007-02-14 12:40:00,116.9,116.94,116.78,116.93,34400.0,96.2059,96.2388,96.1072,96.2306,34400.0
2007-02-14 12:45:00,116.93,117.02,116.91,116.96,36900.0,96.2306,96.3047,96.2142,96.2553,36900.0
2007-02-14 12:50:00,116.97,117.1,116.97,117.05,37900.0,96.2635,96.3705,96.2635,96.3294,37900.0
2007-02-14 12:55:00,117.07,117.16,117.0,117.1,33200.0,96.3458,96.4199,96.2882,96.3705,33200.0
2007-02-14 13:00:00,117.09,117.2,117.09,117.19,27000.0,96.3623,96.4528,96.3623,96.4446,27000.0
2007-02-14 13:05:00,117.18,117.3,117.14,117.15,67000.0,96.4364,96.5351,96.4034,96.4117,67000.0
2007-02-14 13:10:00,117.15,117.15,117.09,117.15,21700.0,96.4117,96.4117,96.3623,96.4117,21700.0
2007-02-14 13:15:00,117.14,117.15,117.1,117.12,11000.0,96.4034,96.4117,96.3705,96.387,11000.0
2007-02-14 13:20:00,117.13,117.16,117.1,117.12,27400.0,96.3952,96.4199,96.3705,96.387,27400.0
2007-02-14 13:25:00,117.13,117.17,117.07,117.12,33300.0,96.3952,96.4281,96.3458,96.387,33300.0
2007-02-14 13:30:00,117.12,117.17,117.1,117.17,62600.0,96.387,96.4281,96.3705,96.4281,62600.0
2007-02-14 13:35:00,117.17,117.2,117.01,117.14,28800.0,96.4281,96.4528,96.2965,96.4034,28800.0
2007-02-14 13:40:00,117.19,117.33,117.18,117.26,23100.0,96.4446,96.5598,96.4364,96.5022,23100.0
2007-02-14 13:45:00,117.24,117.33,117.17,117.27,23700.0,96.4857,96.5598,96.4281,96.5104,23700.0
2007-02-14 13:50:00,117.21,117.36,117.21,117.34,39200.0,96.4611,96.5845,96.4611,96.568,39200.0
2007-02-14 13:55:00,117.34,117.6,117.33,117.55,52900.0,96.568,96.782,96.5598,96.7409,52900.0
2007-02-14 14:00:00,117.54,117.72,117.46,117.63,43400.0,96.7326,96.8808,96.6668,96.8067,43400.0
2007-02-14 14:05:00,117.63,117.74,117.58,117.68,39800.0,96.8067,96.8972,96.7656,96.8478,39800.0
2007-02-14 14:10:00,117.7,117.95,117.62,117.94,49500.0,96.8643,97.0701,96.7985,97.0618,49500.0
2007-02-14 14:15:00,117.96,118.0,117.85,117.87,39500.0,97.0783,97.1112,96.9878,97.0042,39500.0
2007-02-14 14:20:00,117.91,118.15,117.9,118.13,68400.0,97.0371,97.2346,97.0289,97.2182,68400.0
2007-02-14 14:25:00,118.13,118.13,117.87,117.95,31000.0,97.2182,97.2182,97.0042,97.0701,31000.0
2007-02-14 14:30:00,117.94,118.06,117.92,118.0,17700.0,97.0618,97.1606,97.0454,97.1112,17700.0
2007-02-14 14:35:00,118.01,118.03,117.84,117.91,40000.0,97.1194,97.1359,96.9795,97.0371,40000.0
2007-02-14 14:40:00,117.91,118.0,117.68,117.79,48600.0,97.0371,97.1112,96.8478,96.9384,48600.0
2007-02-14 14:45:00,117.79,117.82,117.64,117.69,17100.0,96.9384,96.9631,96.8149,96.8561,17100.0
2007-02-14 14:50:00,117.67,117.7,117.48,117.51,30000.0,96.8396,96.8643,96.6833,96.7079,30000.0
2007-02-14 14:55:00,117.52,117.66,117.41,117.59,20900.0,96.7162,96.8314,96.6256,96.7738,20900.0
2007-02-14 15:00:00,117.69,117.94,117.64,117.87,20700.0,96.8561,97.0618,96.8149,97.0042,20700.0
2007-02-14 15:05:00,117.88,117.95,117.83,117.89,26800.0,97.0124,97.0701,96.9713,97.0207,26800.0
2007-02-14 15:10:00,117.87,117.9,117.85,117.89,15700.0,97.0042,97.0289,96.9878,97.0207,15700.0
2007-02-14 15:15:00,117.88,118.0,117.85,118.0,56200.0,97.0124,97.1112,96.9878,97.1112,56200.0
2007-02-14 15:20:00,118.0,118.13,117.97,118.07,36900.0,97.1112,97.2182,97.0865,97.1688,36900.0
2007-02-14 15:25:00,118.06,118.06,117.92,117.93,21600.0,97.1606,97.1606,97.0454,97.0536,21600.0
2007-02-14 15:30:00,117.92,117.94,117.76,117.78,37900.0,97.0454,97.0618,96.9137,96.9301,37900.0
2007-02-14 15:35:00,117.77,117.78,117.63,117.65,58100.0,96.9219,96.9301,96.8067,96.8232,58100.0
2007-02-14 15:40:00,117.65,117.71,117.5,117.51,50400.0,96.8232,96.8725,96.6997,96.7079,50400.0
2007-02-14 15:45:00,117.51,117.53,117.44,117.45,56200.0,96.7079,96.7244,96.6503,96.6586,56200.0
2007-02-14 15:50:00,117.44,117.62,117.44,117.59,64600.0,96.6503,96.7985,96.6503,96.7738,64600.0
2007-02-14 15:55:00,117.59,117.68,117.53,117.54,68400.0,96.7738,96.8478,96.7244,96.7326,68400.0
2007-02-15 09:30:00,117.5,117.5,116.21,117.22,83900.0,96.6997,96.6997,95.6381,96.4693,83900.0
2007-02-15 09:35:00,117.25,117.44,117.01,117.41,29700.0,96.494,96.6503,96.2965,96.6256,29700.0
2007-02-15 09:40:00,117.21,117.37,117.1,117.34,16600.0,96.4611,96.5927,96.3705,96.568,16600.0
2007-02-15 09:45:00,117.34,117.5,117.1,117.38,12500.0,96.568,96.6997,96.3705,96.601,12500.0
2007-02-15 09:50:00,117.42,117.6,117.29,117.41,33600.0,96.6339,96.782,96.5269,96.6256,33600.0
2007-02-15 09:55:00,117.34,117.5,117.32,117.49,15300.0,96.568,96.6997,96.5516,96.6915,15300.0
2007-02-15 10:00:00,117.45,117.67,117.4,117.67,27300.0,96.6586,96.8396,96.6174,96.8396,27300.0
2007-02-15 10:05:00,117.67,117.73,117.43,117.6,27100.0,96.8396,96.889,96.6421,96.782,27100.0
2007-02-15 10:10:00,117.6,117.69,117.55,117.64,27200.0,96.782,96.8561,96.7409,96.8149,27200.0
2007-02-15 10:15:00,117.63,117.7,117.59,117.7,17800.0,96.8067,96.8643,96.7738,96.8643,17800.0
2007-02-15 10:20:00,117.7,117.85,117.68,117.75,25700.0,96.8643,96.9878,96.8478,96.9055,25700.0
2007-02-15 10:25:00,117.75,117.75,117.64,117.66,19400.0,96.9055,96.9055,96.8149,96.8314,19400.0
2007-02-15 10:30:00,117.66,117.68,117.36,117.37,18800.0,96.8314,96.8478,96.5845,96.5927,18800.0
2007-02-15 10:35:00,117.4,117.42,117.29,117.3,34200.0,96.6174,96.6339,96.5269,96.5351,34200.0
2007-02-15 10:40:00,117.27,117.32,117.15,117.29,41400.0,96.5104,96.5516,96.4117,96.5269,41400.0
2007-02-15 10:45:00,117.29,117.32,117.2,117.21,13500.0,96.5269,96.5516,96.4528,96.4611,13500.0
2007-02-15 10:50:00,117.21,117.28,117.16,117.16,42300.0,96.4611,96.5187,96.4199,96.4199,42300.0
2007-02-15 10:55:00,117.17,117.2,117.08,117.08,22000.0,96.4281,96.4528,96.3541,96.3541,22000.0
2007-02-15 11:00:00,117.11,117.3,117.11,117.16,14400.0,96.3788,96.5351,96.3788,96.4199,14400.0
2007-02-15 11:05:00,117.17,117.24,117.14,117.21,15300.0,96.4281,96.4857,96.4034,96.4611,15300.0
2007-02-15 11:10:00,117.21,117.3,117.09,117.3,15400.0,96.4611,96.5351,96.3623,96.5351,15400.0
2007-02-15 11:15:00,117.3,117.38,117.22,117.23,11500.0,96.5351,96.601,96.4693,96.4775,11500.0
2007-02-15 11:20:00,117.23,117.39,117.23,117.37,4800.0,96.4775,96.6092,96.4775,96.5927,4800.0
2007-02-15 11:25:00,117.38,117.57,117.38,117.57,7500.0,96.601,96.7573,96.601,96.7573,7500.0
2007-02-15 11:30:00,117.57,117.57,117.44,117.44,7500.0,96.7573,96.7573,96.6503,96.6503,7500.0
2007-02-15 11:35:00,117.44,117.46,117.38,117.4,4200.0,96.6503,96.6668,96.601,96.6174,4200.0
2007-02-15 11:40:00,117.41,117.42,117.3,117.32,21300.0,96.6256,96.6339,96.5351,96.5516,21300.0
2007-02-15 11:45:00,117.32,117.4,117.25,117.37,9500.0,96.5516,96.6174,96.494,96.5927,9500.0
2007-02-15 11:50:00,117.39,117.46,117.37,117.39,5200.0,96.6092,96.6668,96.5927,96.6092,5200.0
2007-02-15 11:55:00,117.4,117.45,117.38,117.43,6200.0,96.6174,96.6586,96.601,96.6421,6200.0
2007-02-15 12:00:00,117.41,117.44,117.32,117.41,15300.0,96.6256,96.6503,96.5516,96.6256,15300.0
2007-02-15 12:05:00,117.4,117.42,117.34,117.42,12100.0,96.6174,96.6339,96.568,96.6339,12100.0
2007-02-15 12:10:00,117.43,117.44,117.26,117.27,25000.0,96.6421,96.6503,96.5022,96.5104,25000.0
2007-02-15 12:15:00,117.27,117.35,117.23,117.35,14900.0,96.5104,96.5763,96.4775,96.5763,14900.0
2007-02-15 12:20:00,117.35,117.37,117.15,117.2,23200.0,96.5763,96.5927,96.4117,96.4528,23200.0
2007-02-15 12:25:00,117.2,117.22,117.19,117.22,42400.0,96.4528,96.4693,96.4446,96.4693,42400.0
2007-02-15 12:30:00,117.23,117.24,117.19,117.21,14100.0,96.4775,96.4857,96.4446,96.4611,14100.0
2007-02-15 12:35:00,117.21,117.42,117.21,117.41,31400.0,96.4611,96.6339,96.4611,96.6256,31400.0
2007-02-15 12:40:00,117.41,117.42,117.33,117.38,7400.0,96.6256,96.6339,96.5598,96.601,7400.0
2007-02-15 12:45:00,117.38,117.39,117.36,117.38,5400.0,96.601,96.6092,96.5845,96.601,5400.0
2007-02-15 12:50:00,117.37,117.42,117.37,117.4,7300.0,96.5927,96.6339,96.5927,96.6174,7300.0
2007-02-15 12:55:00,117.4,117.4,117.22,117.33,8400.0,96.6174,96.6174,96.4693,96.5598,8400.0
2007-02-15 13:00:00,117.35,117.39,117.35,117.39,5700.0,96.5763,96.6092,96.5763,96.6092,5700.0
2007-02-15 13:05:00,117.39,117.39,117.37,117.37,7400.0,96.6092,96.6092,96.5927,96.5927,7400.0
2007-02-15 13:10:00,117.35,117.37,117.3,117.3,1700.0,96.5763,96.5927,96.5351,96.5351,1700.0
2007-02-15 13:15:00,117.31,117.37,117.3,117.35,9100.0,96.5433,96.5927,96.5351,96.5763,9100.0
2007-02-15 13:20:00,117.36,117.39,117.36,117.37,5400.0,96.5845,96.6092,96.5845,96.5927,5400.0
2007-02-15 13:25:00,117.38,117.4,117.35,117.4,4200.0,96.601,96.6174,96.5763,96.6174,4200.0
2007-02-15 13:30:00,117.4,117.44,117.39,117.44,5100.0,96.6174,96.6503,96.6092,96.6503,5100.0
2007-02-15 13:35:00,117.43,117.44,117.4,117.42,10500.0,96.6421,96.6503,96.6174,96.6339,10500.0
2007-02-15 13:40:00,117.42,117.42,117.37,117.37,7100.0,96.6339,96.6339,96.5927,96.5927,7100.0
2007-02-15 13:45:00,117.38,117.45,117.38,117.38,7000.0,96.601,96.6586,96.601,96.601,7000.0
2007-02-15 13:50:00,117.36,117.4,117.3,117.35,6900.0,96.5845,96.6174,96.5351,96.5763,6900.0
2007-02-15 13:55:00,117.36,117.48,117.36,117.48,2400.0,96.5845,96.6833,96.5845,96.6833,2400.0
2007-02-15 14:00:00,117.48,117.48,117.44,117.44,6800.0,96.6833,96.6833,96.6503,96.6503,6800.0
2007-02-15 14:05:00,117.39,117.45,117.37,117.45,9000.0,96.6092,96.6586,96.5927,96.6586,9000.0
2007-02-15 14:10:00,117.45,117.53,117.43,117.51,8400.0,96.6586,96.7244,96.6421,96.7079,8400.0
2007-02-15 14:15:00,117.52,117.66,117.49,117.51,17100.0,96.7162,96.8314,96.6915,96.7079,17100.0
2007-02-15 14:20:00,117.5,117.58,117.5,117.54,12400.0,96.6997,96.7656,96.6997,96.7326,12400.0
2007-02-15 14:25:00,117.55,117.56,117.51,117.54,4900.0,96.7409,96.7491,96.7079,96.7326,4900.0
2007-02-15 14:30:00,117.53,117.63,117.53,117.62,7100.0,96.7244,96.8067,96.7244,96.7985,7100.0
2007-02-15 14:35:00,117.62,117.62,117.4,117.44,40200.0,96.7985,96.7985,96.6174,96.6503,40200.0
2007-02-15 14:40:00,117.45,117.53,117.35,117.36,29500.0,96.6586,96.7244,96.5763,96.5845,29500.0
2007-02-15 14:45:00,117.35,117.36,117.26,117.28,18000.0,96.5763,96.5845,96.5022,96.5187,18000.0
2007-02-15 14:50:00,117.28,117.4,117.27,117.39,10500.0,96.5187,96.6174,96.5104,96.6092,10500.0
2007-02-15 14:55:00,117.38,117.44,117.34,117.39,12800.0,96.601,96.6503,96.568,96.6092,12800.0
2007-02-15 15:00:00,117.37,117.39,117.25,117.26,20300.0,96.5927,96.6092,96.494,96.5022,20300.0
2007-02-15 15:05:00,117.26,117.38,117.25,117.37,22700.0,96.5022,96.601,96.494,96.5927,22700.0
2007-02-15 15:10:00,117.37,117.45,117.34,117.44,12400.0,96.5927,96.6586,96.568,96.6503,12400.0
2007-02-15 15:15:00,117.41,117.43,117.32,117.38,15400.0,96.6256,96.6421,96.5516,96.601,15400.0
2007-02-15 15:20:00,117.38,117.45,117.36,117.44,12400.0,96.601,96.6586,96.5845,96.6503,12400.0
2007-02-15 15:25:00,117.45,117.46,117.43,117.44,7900.0,96.6586,96.6668,96.6421,96.6503,7900.0
2007-02-15 15:30:00,117.43,117.5,117.39,117.42,11100.0,96.6421,96.6997,96.6092,96.6339,11100.0
2007-02-15 15:35:00,117.42,117.45,117.4,117.41,11200.0,96.6339,96.6586,96.6174,96.6256,11200.0
2007-02-15 15:40:00,117.41,117.46,117.35,117.44,22200.0,96.6256,96.6668,96.5763,96.6503,22200.0
2007-02-15 15:45:00,117.43,117.51,117.4,117.41,24200.0,96.6421,96.7079,96.6174,96.6256,24200.0
2007-02-15 15:50:00,117.42,117.46,117.35,117.36,22400.0,96.6339,96.6668,96.5763,96.5845,22400.0
2007-02-15 15:55:00,117.37,117.38,117.3,117.3,40900.0,96.5927,96.601,96.5351,96.5351,40900.0
2007-02-16 09:30:00,117.5,117.55,117.0,117.24,177800.0,96.6997,96.7409,96.2882,96.4857,177800.0
2007-02-16 09:35:00,117.3,117.59,117.3,117.36,6100.0,96.5351,96.7738,96.5351,96.5845,6100.0
2007-02-16 09:40:00,117.36,117.5,117.21,117.48,24900.0,96.5845,96.6997,96.4611,96.6833,24900.0
2007-02-16 09:45:00,117.5,117.5,117.32,117.39,21600.0,96.6997,96.6997,96.5516,96.6092,21600.0
2007-02-16 09:50:00,117.38,117.39,117.03,117.04,21100.0,96.601,96.6092,96.3129,96.3211,21100.0
2007-02-16 09:55:00,117.06,117.28,117.0,117.1,25300.0,96.3376,96.5187,96.2882,96.3705,25300.0
2007-02-16 10:00:00,117.1,117.1,116.78,116.85,21100.0,96.3705,96.3705,96.1072,96.1648,21100.0
2007-02-16 10:05:00,116.85,116.85,116.78,116.79,22300.0,96.1648,96.1648,96.1072,96.1154,22300.0
2007-02-16 10:10:00,116.76,116.77,116.55,116.61,50400.0,96.0907,96.0989,95.9179,95.9673,50400.0
2007-02-16 10:15:00,116.61,116.62,116.52,116.58,14200.0,95.9673,95.9755,95.8932,95.9426,14200.0
2007-02-16 10:20:00,116.6,116.61,116.46,116.5,22600.0,95.959,95.9673,95.8438,95.8767,22600.0
2007-02-16 10:25:00,116.5,116.73,116.5,116.71,8700.0,95.8767,96.066,95.8767,96.0496,8700.0
2007-02-16 10:30:00,116.7,116.71,116.55,116.64,9100.0,96.0413,96.0496,95.9179,95.992,9100.0
2007-02-16 10:35:00,116.64,116.64,116.55,116.56,6200.0,95.992,95.992,95.9179,95.9261,6200.0
2007-02-16 10:40:00,116.56,116.61,116.5,116.6,13800.0,95.9261,95.9673,95.8767,95.959,13800.0
2007-02-16 10:45:00,116.61,116.87,116.61,116.86,33400.0,95.9673,96.1812,95.9673,96.173,33400.0
2007-02-16 10:50:00,116.9,117.1,116.89,117.1,20400.0,96.2059,96.3705,96.1977,96.3705,20400.0
2007-02-16 10:55:00,117.1,117.16,116.99,117.0,17000.0,96.3705,96.4199,96.28,96.2882,17000.0
2007-02-16 11:00:00,117.0,117.03,116.98,117.02,3900.0,96.2882,96.3129,96.2718,96.3047,3900.0
2007-02-16 11:05:00,117.02,117.04,117.0,117.02,17300.0,96.3047,96.3211,96.2882,96.3047,17300.0
2007-02-16 11:10:00,116.98,117.02,116.98,117.0,6000.0,96.2718,96.3047,96.2718,96.2882,6000.0
2007-02-16 11:15:00,116.99,117.01,116.96,117.0,19500.0,96.28,96.2965,96.2553,96.2882,19500.0
2007-02-16 11:20:00,116.99,117.04,116.98,117.0,24400.0,96.28,96.3211,96.2718,96.2882,24400.0
2007-02-16 11:25:00,117.0,117.01,116.99,117.01,14400.0,96.2882,96.2965,96.28,96.2965,14400.0
2007-02-16 11:30:00,117.0,117.03,116.95,117.02,12700.0,96.2882,96.3129,96.2471,96.3047,12700.0
2007-02-16 11:35:00,117.02,117.02,116.95,116.95,3500.0,96.3047,96.3047,96.2471,96.2471,3500.0
2007-02-16 11:40:00,116.96,117.02,116.93,116.94,8300.0,96.2553,96.3047,96.2306,96.2388,8300.0
2007-02-16 11:45:00,116.93,116.93,116.85,116.88,9100.0,96.2306,96.2306,96.1648,96.1895,9100.0
2007-02-16 11:50:00,116.88,116.91,116.88,116.88,6000.0,96.1895,96.2142,96.1895,96.1895,6000.0
2007-02-16 11:55:00,116.88,116.92,116.88,116.92,11200.0,96.1895,96.2224,96.1895,96.2224,11200.0
2007-02-16 12:00:00,116.92,116.92,116.88,116.9,5400.0,96.2224,96.2224,96.1895,96.2059,5400.0
2007-02-16 12:05:00,116.88,116.91,116.87,116.9,10300.0,96.1895,96.2142,96.1812,96.2059,10300.0
2007-02-16 12:10:00,116.9,116.91,116.87,116.89,15000.0,96.2059,96.2142,96.1812,96.1977,15000.0
2007-02-16 12:15:00,116.9,116.91,116.88,116.91,5600.0,96.2059,96.2142,96.1895,96.2142,5600.0
2007-02-16 12:20:00,116.9,116.91,116.88,116.91,8800.0,96.2059,96.2142,96.1895,96.2142,8800.0
2007-02-16 12:25:00,116.9,116.92,116.88,116.91,5800.0,96.2059,96.2224,96.1895,96.2142,5800.0
2007-02-16 12:30:00,116.9,116.92,116.88,116.9,11700.0,96.2059,96.2224,96.1895,96.2059,11700.0
2007-02-16 12:35:00,116.88,116.93,116.88,116.91,8400.0,96.1895,96.2306,96.1895,96.2142,8400.0
2007-02-16 12:40:00,116.88,116.92,116.88,116.91,8900.0,96.1895,96.2224,96.1895,96.2142,8900.0
2007-02-16 12:45:00,116.9,116.91,116.88,116.9,7000.0,96.2059,96.2142,96.1895,96.2059,7000.0
2007-02-16 12:50:00,116.9,116.93,116.87,116.87,11400.0,96.2059,96.2306,96.1812,96.1812,11400.0
2007-02-16 12:55:00,116.88,116.9,116.86,116.89,9300.0,96.1895,96.2059,96.173,96.1977,9300.0
2007-02-16 13:00:00,116.9,116.9,116.86,116.86,12300.0,96.2059,96.2059,96.173,96.173,12300.0
2007-02-16 13:05:00,116.88,116.91,116.84,116.91,9100.0,96.1895,96.2142,96.1565,96.2142,9100.0
2007-02-16 13:10:00,116.91,116.91,116.85,116.86,20400.0,96.2142,96.2142,96.1648,96.173,20400.0
2007-02-16 13:15:00,116.86,116.87,116.83,116.86,9400.0,96.173,96.1812,96.1483,96.173,9400.0
2007-02-16 13:20:00,116.87,116.87,116.83,116.83,1700.0,96.1812,96.1812,96.1483,96.1483,1700.0
2007-02-16 13:25:00,116.8,116.83,116.75,116.83,9500.0,96.1236,96.1483,96.0825,96.1483,9500.0
2007-02-16 13:30:00,116.82,116.87,116.82,116.83,4600.0,96.1401,96.1812,96.1401,96.1483,4600.0
2007-02-16 13:35:00,116.83,116.84,116.77,116.84,7200.0,96.1483,96.1565,96.0989,96.1565,7200.0
2007-02-16 13:40:00,116.83,116.86,116.82,116.84,8100.0,96.1483,96.173,96.1401,96.1565,8100.0
2007-02-16 13:45:00,116.84,116.9,116.82,116.9,5300.0,96.1565,96.2059,96.1401,96.2059,5300.0
2007-02-16 13:50:00,116.87,116.91,116.82,116.85,6400.0,96.1812,96.2142,96.1401,96.1648,6400.0
2007-02-16 13:55:00,116.83,116.86,116.82,116.86,4300.0,96.1483,96.173,96.1401,96.173,4300.0
2007-02-16 14:00:00,116.86,116.87,116.81,116.84,7200.0,96.173,96.1812,96.1319,96.1565,7200.0
2007-02-16 14:05:00,116.85,116.91,116.81,116.87,4400.0,96.1648,96.2142,96.1319,96.1812,4400.0
2007-02-16 14:10:00,116.87,116.89,116.82,116.87,7400.0,96.1812,96.1977,96.1401,96.1812,7400.0
2007-02-16 14:15:00,116.83,116.94,116.7,116.88,12800.0,96.1483,96.2388,96.0413,96.1895,12800.0
2007-02-16 14:20:00,116.86,116.88,116.85,116.87,3800.0,96.173,96.1895,96.1648,96.1812,3800.0
2007-02-16 14:25:00,116.85,116.88,116.85,116.88,3500.0,96.1648,96.1895,96.1648,96.1895,3500.0
2007-02-16 14:30:00,116.87,116.92,116.87,116.91,6900.0,96.1812,96.2224,96.1812,96.2142,6900.0
2007-02-16 14:35:00,116.92,116.95,116.9,116.93,34200.0,96.2224,96.2471,96.2059,96.2306,34200.0
2007-02-16 14:40:00,116.93,116.94,116.9,116.9,8300.0,96.2306,96.2388,96.2059,96.2059,8300.0
2007-02-16 14:45:00,116.9,116.92,116.89,116.91,10200.0,96.2059,96.2224,96.1977,96.2142,10200.0
2007-02-16 14:50:00,116.9,116.92,116.89,116.91,5100.0,96.2059,96.2224,96.1977,96.2142,5100.0
2007-02-16 14:55:00,116.91,116.92,116.88,116.89,14500.0,96.2142,96.2224,96.1895,96.1977,14500.0
2007-02-16 15:00:00,116.89,116.95,116.88,116.9,15800.0,96.1977,96.2471,96.1895,96.2059,15800.0
2007-02-16 15:05:00,116.89,116.91,116.87,116.91,5900.0,96.1977,96.2142,96.1812,96.2142,5900.0
2007-02-16 15:10:00,116.89,116.95,116.88,116.95,19400.0,96.1977,96.2471,96.1895,96.2471,19400.0
2007-02-16 15:15:00,116.98,117.08,116.95,117.02,17800.0,96.2718,96.3541,96.2471,96.3047,17800.0
2007-02-16 15:20:00,117.01,117.04,116.98,117.02,23200.0,96.2965,96.3211,96.2718,96.3047,23200.0
2007-02-16 15:25:00,117.01,117.04,117.0,117.03,15900.0,96.2965,96.3211,96.2882,96.3129,15900.0
2007-02-16 15:30:00,117.04,117.05,117.0,117.03,8800.0,96.3211,96.3294,96.2882,96.3129,8800.0
2007-02-16 15:35:00,117.04,117.04,116.98,116.98,27300.0,96.3211,96.3211,96.2718,96.2718,27300.0
2007-02-16 15:40:00,116.97,117.03,116.97,117.03,10800.0,96.2635,96.3129,96.2635,96.3129,10800.0
2007-02-16 15:45:00,117.03,117.1,117.01,117.07,26900.0,96.3129,96.3705,96.2965,96.3458,26900.0
2007-02-16 15:50:00,117.06,117.06,116.98,116.99,21800.0,96.3376,96.3376,96.2718,96.28,21800.0
2007-02-16 15:55:00,117.0,117.06,116.94,117.06,43800.0,96.2882,96.3376,96.2388,96.3376,43800.0
2007-02-20 09:30:00,116.3,117.05,116.2,116.58,58700.0,95.7121,96.3294,95.6298,95.9426,58700.0
2007-02-20 09:35:00,116.58,117.15,116.5,117.15,27500.0,95.9426,96.4117,95.8767,96.4117,27500.0
2007-02-20 09:40:00,117.15,117.35,116.95,117.32,21700.0,96.4117,96.5763,96.2471,96.5516,21700.0
2007-02-20 09:45:00,117.27,117.65,117.2,117.49,36500.0,96.5104,96.8232,96.4528,96.6915,36500.0
2007-02-20 09:50:00,117.53,117.59,117.38,117.47,15400.0,96.7244,96.7738,96.601,96.675,15400.0
2007-02-20 09:55:00,117.47,117.52,117.15,117.5,26700.0,96.675,96.7162,96.4117,96.6997,26700.0
2007-02-20 10:00:00,117.46,117.49,117.05,117.25,40600.0,96.6668,96.6915,96.3294,96.494,40600.0
2007-02-20 10:05:00,117.22,117.35,117.18,117.33,12500.0,96.4693,96.5763,96.4364,96.5598,12500.0
2007-02-20 10:10:00,117.32,117.38,117.25,117.35,23900.0,96.5516,96.601,96.494,96.5763,23900.0
2007-02-20 10:15:00,117.35,117.61,117.34,117.5,23600.0,96.5763,96.7902,96.568,96.6997,23600.0
2007-02-20 10:20:00,117.5,117.51,117.4,117.48,11300.0,96.6997,96.7079,96.6174,96.6833,11300.0
2007-02-20 10:25:00,117.49,117.88,117.45,117.88,20200.0,96.6915,97.0124,96.6586,97.0124,20200.0
2007-02-20 10:30:00,117.88,117.88,117.59,117.59,15500.0,97.0124,97.0124,96.7738,96.7738,15500.0
2007-02-20 10:35:00,117.6,117.61,117.42,117.59,15900.0,96.782,96.7902,96.6339,96.7738,15900.0
2007-02-20 10:40:00,117.59,117.6,117.45,117.6,16100.0,96.7738,96.782,96.6586,96.782,16100.0
2007-02-20 10:45:00,117.6,117.88,117.6,117.85,17000.0,96.782,97.0124,96.782,96.9878,17000.0
2007-02-20 10:50:00,117.82,117.96,117.81,117.88,16000.0,96.9631,97.0783,96.9548,97.0124,16000.0
2007-02-20 10:55:00,117.87,117.88,117.49,117.49,39600.0,97.0042,97.0124,96.6915,96.6915,39600.0
2007-02-20 11:00:00,117.49,117.64,117.38,117.43,24500.0,96.6915,96.8149,96.601,96.6421,24500.0
2007-02-20 11:05:00,117.43,117.68,117.43,117.53,14800.0,96.6421,96.8478,96.6421,96.7244,14800.0
2007-02-20 11:10:00,117.5,117.51,117.41,117.5,13000.0,96.6997,96.7079,96.6256,96.6997,13000.0
2007-02-20 11:15:00,117.5,117.7,117.44,117.69,9300.0,96.6997,96.8643,96.6503,96.8561,9300.0
2007-02-20 11:20:00,117.7,117.9,117.63,117.9,14800.0,96.8643,97.0289,96.8067,97.0289,14800.0
2007-02-20 11:25:00,117.84,117.96,117.83,117.93,6100.0,96.9795,97.0783,96.9713,97.0536,6100.0
2007-02-20 11:30:00,117.97,118.03,117.91,118.0,16800.0,97.0865,97.1359,97.0371,97.1112,16800.0
2007-02-20 11:35:00,117.96,117.96,117.8,117.86,34900.0,97.0783,97.0783,96.9466,96.996,34900.0
2007-02-20 11:40:00,117.85,117.85,117.7,117.73,11300.0,96.9878,96.9878,96.8643,96.889,11300.0
2007-02-20 11:45:00,117.7,117.78,117.68,117.78,8400.0,96.8643,96.9301,96.8478,96.9301,8400.0
2007-02-20 11:50:00,117.78,117.81,117.74,117.81,6600.0,96.9301,96.9548,96.8972,96.9548,6600.0
2007-02-20 11:55:00,117.8,117.8,117.69,117.69,6600.0,96.9466,96.9466,96.8561,96.8561,6600.0
2007-02-20 12:00:00,117.66,117.66,117.55,117.56,13600.0,96.8314,96.8314,96.7409,96.7491,13600.0
2007-02-20 12:05:00,117.52,117.7,117.5,117.69,23100.0,96.7162,96.8643,96.6997,96.8561,23100.0
2007-02-20 12:10:00,117.72,117.82,117.72,117.72,6100.0,96.8808,96.9631,96.8808,96.8808,6100.0
2007-02-20 12:15:00,117.68,117.75,117.68,117.74,7700.0,96.8478,96.9055,96.8478,96.8972,7700.0
2007-02-20 12:20:00,117.74,117.74,117.65,117.67,4800.0,96.8972,96.8972,96.8232,96.8396,4800.0
2007-02-20 12:25:00,117.65,117.66,117.56,117.59,5700.0,96.8232,96.8314,96.7491,96.7738,5700.0
2007-02-20 12:30:00,117.58,117.59,117.44,117.47,6700.0,96.7656,96.7738,96.6503,96.675,6700.0
2007-02-20 12:35:00,117.44,117.58,117.38,117.58,10200.0,96.6503,96.7656,96.601,96.7656,10200.0
2007-02-20 12:40:00,117.57,117.66,117.57,117.64,3600.0,96.7573,96.8314,96.7573,96.8149,3600.0
2007-02-20 12:45:00,117.64,117.75,117.62,117.75,3400.0,96.8149,96.9055,96.7985,96.9055,3400.0
2007-02-20 12:50:00,117.75,117.84,117.75,117.78,5400.0,96.9055,96.9795,96.9055,96.9301,5400.0
2007-02-20 12:55:00,117.78,117.79,117.71,117.79,4400.0,96.9301,96.9384,96.8725,96.9384,4400.0
2007-02-20 13:00:00,117.8,117.84,117.79,117.83,3700.0,96.9466,96.9795,96.9384,96.9713,3700.0
2007-02-20 13:05:00,117.83,117.9,117.83,117.89,5400.0,96.9713,97.0289,96.9713,97.0207,5400.0
2007-02-20 13:10:00,117.9,117.9,117.6,117.6,9500.0,97.0289,97.0289,96.782,96.782,9500.0
2007-02-20 13:15:00,117.58,117.67,117.52,117.54,11000.0,96.7656,96.8396,96.7162,96.7326,11000.0
2007-02-20 13:20:00,117.52,117.68,117.52,117.62,7600.0,96.7162,96.8478,96.7162,96.7985,7600.0
2007-02-20 13:25:00,117.6,117.74,117.6,117.62,11600.0,96.782,96.8972,96.782,96.7985,11600.0
2007-02-20 13:30:00,117.62,117.66,117.58,117.62,5600.0,96.7985,96.8314,96.7656,96.7985,5600.0
2007-02-20 13:35:00,117.64,117.71,117.64,117.68,4000.0,96.8149,96.8725,96.8149,96.8478,4000.0
2007-02-20 13:40:00,117.72,117.72,117.67,117.71,2800.0,96.8808,96.8808,96.8396,96.8725,2800.0
2007-02-20 13:45:00,117.72,117.91,117.72,117.78,8300.0,96.8808,97.0371,96.8808,96.9301,8300.0
2007-02-20 13:50:00,117.77,117.84,117.67,117.84,6600.0,96.9219,96.9795,96.8396,96.9795,6600.0
2007-02-20 13:55:00,117.84,117.98,117.79,117.95,6400.0,96.9795,97.0947,96.9384,97.0701,6400.0
2007-02-20 14:00:00,117.95,117.99,117.82,117.94,11500.0,97.0701,97.103,96.9631,97.0618,11500.0
2007-02-20 14:05:00,117.9,117.91,117.7,117.71,8000.0,97.0289,97.0371,96.8643,96.8725,8000.0
2007-02-20 14:10:00,117.74,117.85,117.71,117.85,4900.0,96.8972,96.9878,96.8725,96.9878,4900.0
2007-02-20 14:15:00,117.85,117.91,117.85,117.9,8700.0,96.9878,97.0371,96.9878,97.0289,8700.0
2007-02-20 14:20:00,117.9,117.9,117.8,117.8,8500.0,97.0289,97.0289,96.9466,96.9466,8500.0
2007-02-20 14:25:00,117.79,117.93,117.79,117.91,7100.0,96.9384,97.0536,96.9384,97.0371,7100.0
2007-02-20 14:30:00,117.89,117.94,117.86,117.87,11400.0,97.0207,97.0618,96.996,97.0042,11400.0
2007-02-20 14:35:00,117.86,117.97,117.85,117.93,8800.0,96.996,97.0865,96.9878,97.0536,8800.0
2007-02-20 14:40:00,117.93,117.98,117.9,117.9,6800.0,97.0536,97.0947,97.0289,97.0289,6800.0
2007-02-20 14:45:00,117.9,118.0,117.85,117.98,11800.0,97.0289,97.1112,96.9878,97.0947,11800.0
2007-02-20 14:50:00,117.98,118.0,117.96,118.0,36600.0,97.0947,97.1112,97.0783,97.1112,36600.0
2007-02-20 14:55:00,118.0,118.16,118.0,118.15,21700.0,97.1112,97.2429,97.1112,97.2346,21700.0
2007-02-20 15:00:00,118.15,118.23,118.15,118.2,22300.0,97.2346,97.3005,97.2346,97.2758,22300.0
2007-02-20 15:05:00,118.19,118.37,118.19,118.33,24500.0,97.2676,97.4157,97.2676,97.3828,24500.0
2007-02-20 15:10:00,118.32,118.35,118.11,118.17,31300.0,97.3746,97.3992,97.2017,97.2511,31300.0
2007-02-20 15:15:00,118.17,118.31,118.15,118.26,11200.0,97.2511,97.3663,97.2346,97.3252,11200.0
2007-02-20 15:20:00,118.26,118.27,118.18,118.18,11100.0,97.3252,97.3334,97.2593,97.2593,11100.0
2007-02-20 15:25:00,118.2,118.22,118.07,118.07,16800.0,97.2758,97.2923,97.1688,97.1688,16800.0
2007-02-20 15:30:00,118.07,118.08,117.97,117.98,19300.0,97.1688,97.177,97.0865,97.0947,19300.0
2007-02-20 15:35:00,117.98,118.11,117.96,118.1,12800.0,97.0947,97.2017,97.0783,97.1935,12800.0
2007-02-20 15:40:00,118.08,118.26,118.07,118.25,15200.0,97.177,97.3252,97.1688,97.3169,15200.0
2007-02-20 15:45:00,118.24,118.25,118.11,118.16,24200.0,97.3087,97.3169,97.2017,97.2429,24200.0
2007-02-20 15:50:00,118.16,118.19,118.12,118.12,30900.0,97.2429,97.2676,97.21,97.21,30900.0
2007-02-20 15:55:00,118.13,118.24,118.11,118.2,44800.0,97.2182,97.3087,97.2017,97.2758,44800.0
2007-02-21 09:30:00,118.0,118.25,117.65,118.18,41500.0,97.1112,97.3169,96.8232,97.2593,41500.0
2007-02-21 09:35:00,118.1,118.3,118.05,118.19,20900.0,97.1935,97.3581,97.1524,97.2676,20900.0
2007-02-21 09:40:00,118.18,118.25,118.01,118.14,13900.0,97.2593,97.3169,97.1194,97.2264,13900.0
2007-02-21 09:45:00,118.1,118.13,118.0,118.09,16500.0,97.1935,97.2182,97.1112,97.1853,16500.0
2007-02-21 09:50:00,118.08,118.15,118.0,118.11,28500.0,97.177,97.2346,97.1112,97.2017,28500.0
2007-02-21 09:55:00,118.15,118.3,118.03,118.26,30700.0,97.2346,97.3581,97.1359,97.3252,30700.0
2007-02-21 10:00:00,118.26,118.3,118.05,118.26,25100.0,97.3252,97.3581,97.1524,97.3252,25100.0
2007-02-21 10:05:00,118.3,118.62,118.27,118.62,23300.0,97.3581,97.6214,97.3334,97.6214,23300.0
2007-02-21 10:10:00,118.64,118.75,118.62,118.72,16500.0,97.6379,97.7284,97.6214,97.7037,16500.0
2007-02-21 10:15:00,118.75,119.14,118.68,119.06,53600.0,97.7284,98.0494,97.6708,97.9836,53600.0
2007-02-21 10:20:00,119.03,119.03,118.9,118.9,39000.0,97.9589,97.9589,97.8519,97.8519,39000.0
2007-02-21 10:25:00,118.97,119.03,118.91,119.01,17100.0,97.9095,97.9589,97.8601,97.9424,17100.0
2007-02-21 10:30:00,119.01,119.04,118.96,118.98,19900.0,97.9424,97.9671,97.9013,97.9177,19900.0
2007-02-21 10:35:00,118.96,119.03,118.88,118.92,31000.0,97.9013,97.9589,97.8354,97.8683,31000.0
2007-02-21 10:40:00,118.86,118.92,118.76,118.88,22600.0,97.819,97.8683,97.7367,97.8354,22600.0
2007-02-21 10:45:00,118.86,118.98,118.85,118.87,28000.0,97.819,97.9177,97.8107,97.8272,28000.0
2007-02-21 10:50:00,118.87,119.04,118.84,119.0,19700.0,97.8272,97.9671,97.8025,97.9342,19700.0
2007-02-21 10:55:00,119.0,119.15,118.98,119.1,26000.0,97.9342,98.0576,97.9177,98.0165,26000.0
2007-02-21 11:00:00,119.1,119.18,119.06,119.1,23500.0,98.0165,98.0823,97.9836,98.0165,23500.0
2007-02-21 11:05:00,119.1,119.14,119.0,119.0,20500.0,98.0165,98.0494,97.9342,97.9342,20500.0
2007-02-21 11:10:00,118.98,119.3,118.96,119.26,31600.0,97.9177,98.1811,97.9013,98.1482,31600.0
2007-02-21 11:15:00,119.19,119.27,119.15,119.15,10600.0,98.0905,98.1564,98.0576,98.0576,10600.0
2007-02-21 11:20:00,119.19,119.42,119.19,119.3,35800.0,98.0905,98.2798,98.0905,98.1811,35800.0
2007-02-21 11:25:00,119.3,119.3,119.17,119.17,14500.0,98.1811,98.1811,98.0741,98.0741,14500.0
2007-02-21 11:30:00,119.17,119.2,119.07,119.2,17000.0,98.0741,98.0988,97.9918,98.0988,17000.0
2007-02-21 11:35:00,119.18,119.25,119.16,119.22,15700.0,98.0823,98.1399,98.0659,98.1152,15700.0
2007-02-21 11:40:00,119.22,119.23,119.13,119.18,9500.0,98.1152,98.1235,98.0412,98.0823,9500.0
2007-02-21 11:45:00,119.18,119.34,119.13,119.29,26500.0,98.0823,98.214,98.0412,98.1728,26500.0
2007-02-21 11:50:00,119.26,119.28,119.2,119.21,11800.0,98.1482,98.1646,98.0988,98.107,11800.0
2007-02-21 11:55:00,119.21,119.21,119.11,119.11,11200.0,98.107,98.107,98.0247,98.0247,11200.0
2007-02-21 12:00:00,119.12,119.14,119.08,119.08,9600.0,98.0329,98.0494,98.0,98.0,9600.0
2007-02-21 12:05:00,119.1,119.2,119.1,119.16,11100.0,98.0165,98.0988,98.0165,98.0659,11100.0
2007-02-21 12:10:00,119.14,119.14,119.0,119.06,16600.0,98.0494,98.0494,97.9342,97.9836,16600.0
2007-02-21 12:15:00,119.07,119.19,119.07,119.13,10900.0,97.9918,98.0905,97.9918,98.0412,10900.0
2007-02-21 12:20:00,119.16,119.22,119.14,119.22,20400.0,98.0659,98.1152,98.0494,98.1152,20400.0
2007-02-21 12:25:00,119.2,119.21,119.13,119.13,33100.0,98.0988,98.107,98.0412,98.0412,33100.0
2007-02-21 12:30:00,119.12,119.17,119.09,119.09,12800.0,98.0329,98.0741,98.0082,98.0082,12800.0
2007-02-21 12:35:00,119.07,119.08,118.98,119.02,11500.0,97.9918,98.0,97.9177,97.9506,11500.0
2007-02-21 12:40:00,119.02,119.02,118.91,119.01,15200.0,97.9506,97.9506,97.8601,97.9424,15200.0
2007-02-21 12:45:00,119.02,119.06,119.0,119.06,9000.0,97.9506,97.9836,97.9342,97.9836,9000.0
2007-02-21 12:50:00,119.07,119.22,119.07,119.12,38700.0,97.9918,98.1152,97.9918,98.0329,38700.0
2007-02-21 12:55:00,119.14,119.14,118.85,118.86,17800.0,98.0494,98.0494,97.8107,97.819,17800.0
2007-02-21 13:00:00,118.86,118.91,118.78,118.89,42900.0,97.819,97.8601,97.7531,97.8437,42900.0
2007-02-21 13:05:00,118.89,118.99,118.78,118.78,14600.0,97.8437,97.9259,97.7531,97.7531,14600.0
2007-02-21 13:10:00,118.76,118.78,118.59,118.76,33100.0,97.7367,97.7531,97.5968,97.7367,33100.0
2007-02-21 13:15:00,118.76,118.85,118.66,118.85,23100.0,97.7367,97.8107,97.6544,97.8107,23100.0
2007-02-21 13:20:00,118.86,118.97,118.85,118.91,9400.0,97.819,97.9095,97.8107,97.8601,9400.0
2007-02-21 13:25:00,118.9,118.93,118.83,118.83,4200.0,97.8519,97.8766,97.7943,97.7943,4200.0
2007-02-21 13:30:00,118.86,118.93,118.84,118.91,5500.0,97.819,97.8766,97.8025,97.8601,5500.0
2007-02-21 13:35:00,118.93,119.0,118.93,119.0,7600.0,97.8766,97.9342,97.8766,97.9342,7600.0
2007-02-21 13:40:00,118.96,118.97,118.85,118.95,15300.0,97.9013,97.9095,97.8107,97.893,15300.0
2007-02-21 13:45:00,118.92,118.98,118.83,118.91,21300.0,97.8683,97.9177,97.7943,97.8601,21300.0
2007-02-21 13:50:00,118.92,118.94,118.71,118.72,26800.0,97.8683,97.8848,97.6955,97.7037,26800.0
2007-02-21 13:55:00,118.71,118.83,118.65,118.83,12100.0,97.6955,97.7943,97.6461,97.7943,12100.0
2007-02-21 14:00:00,118.77,118.82,118.6,118.71,23500.0,97.7449,97.786,97.605,97.6955,23500.0
2007-02-21 14:05:00,118.71,118.96,118.71,118.83,14900.0,97.6955,97.9013,97.6955,97.7943,14900.0
2007-02-21 14:10:00,118.86,118.9,118.78,118.82,14100.0,97.819,97.8519,97.7531,97.786,14100.0
2007-02-21 14:15:00,118.78,118.85,118.75,118.79,15700.0,97.7531,97.8107,97.7284,97.7614,15700.0
2007-02-21 14:20:00,118.77,118.99,118.73,118.87,19000.0,97.7449,97.9259,97.712,97.8272,19000.0
2007-02-21 14:25:00,118.86,118.9,118.72,118.89,13000.0,97.819,97.8519,97.7037,97.8437,13000.0
2007-02-21 14:30:00,118.91,119.01,118.87,119.01,7200.0,97.8601,97.9424,97.8272,97.9424,7200.0
2007-02-21 14:35:00,118.99,119.01,118.87,118.94,6900.0,97.9259,97.9424,97.8272,97.8848,6900.0
2007-02-21 14:40:00,118.95,119.06,118.85,119.02,15700.0,97.893,97.9836,97.8107,97.9506,15700.0
2007-02-21 14:45:00,119.03,119.2,119.02,119.2,8800.0,97.9589,98.0988,97.9506,98.0988,8800.0
2007-02-21 14:50:00,119.17,119.23,119.12,119.23,10000.0,98.0741,98.1235,98.0329,98.1235,10000.0
2007-02-21 14:55:00,119.22,119.25,119.11,119.16,10900.0,98.1152,98.1399,98.0247,98.0659,10900.0
2007-02-21 15:00:00,119.17,119.17,119.07,119.08,9000.0,98.0741,98.0741,97.9918,98.0,9000.0
2007-02-21 15:05:00,119.12,119.18,119.1,119.14,13200.0,98.0329,98.0823,98.0165,98.0494,13200.0
2007-02-21 15:10:00,119.15,119.2,119.09,119.09,14700.0,98.0576,98.0988,98.0082,98.0082,14700.0
2007-02-21 15:15:00,119.09,119.12,119.05,119.07,9800.0,98.0082,98.0329,97.9753,97.9918,9800.0
2007-02-21 15:20:00,119.05,119.11,119.04,119.09,9100.0,97.9753,98.0247,97.9671,98.0082,9100.0
2007-02-21 15:25:00,119.09,119.1,119.0,119.0,10700.0,98.0082,98.0165,97.9342,97.9342,10700.0
2007-02-21 15:30:00,119.02,119.22,119.0,119.14,22400.0,97.9506,98.1152,97.9342,98.0494,22400.0
2007-02-21 15:35:00,119.14,119.18,119.06,119.06,15900.0,98.0494,98.0823,97.9836,97.9836,15900.0
2007-02-21 15:40:00,119.06,119.18,119.05,119.16,16600.0,97.9836,98.0823,97.9753,98.0659,16600.0
2007-02-21 15:45:00,119.16,119.24,119.16,119.22,19300.0,98.0659,98.1317,98.0659,98.1152,19300.0
2007-02-21 15:50:00,119.21,119.27,119.2,119.21,25500.0,98.107,98.1564,98.0988,98.107,25500.0
2007-02-21 15:55:00,119.21,119.22,119.09,119.1,43500.0,98.107,98.1152,98.0082,98.0165,43500.0
2007-02-22 09:30:00,119.61,119.7,119.4,119.41,34000.0,98.4362,98.5103,98.2634,98.2716,34000.0
2007-02-22 09:35:00,119.41,119.41,118.96,119.07,26200.0,98.2716,98.2716,97.9013,97.9918,26200.0
2007-02-22 09:40:00,119.11,119.35,118.97,119.32,19100.0,98.0247,98.2222,97.9095,98.1975,19100.0
2007-02-22 09:45:00,119.26,119.44,119.13,119.33,13400.0,98.1482,98.2963,98.0412,98.2058,13400.0
2007-02-22 09:50:00,119.32,119.41,119.31,119.4,24400.0,98.1975,98.2716,98.1893,98.2634,24400.0
2007-02-22 09:55:00,119.41,119.43,119.14,119.2,14200.0,98.2716,98.2881,98.0494,98.0988,14200.0
2007-02-22 10:00:00,119.2,119.33,119.2,119.27,22500.0,98.0988,98.2058,98.0988,98.1564,22500.0
2007-02-22 10:05:00,119.27,119.27,119.06,119.11,12200.0,98.1564,98.1564,97.9836,98.0247,12200.0
2007-02-22 10:10:00,119.1,119.12,119.05,119.09,11200.0,98.0165,98.0329,97.9753,98.0082,11200.0
2007-02-22 10:15:00,119.09,119.11,118.8,118.93,30000.0,98.0082,98.0247,97.7696,97.8766,30000.0
2007-02-22 10:20:00,118.94,119.13,118.94,119.11,8700.0,97.8848,98.0412,97.8848,98.0247,8700.0
2007-02-22 10:25:00,119.05,119.2,119.05,119.19,12100.0,97.9753,98.0988,97.9753,98.0905,12100.0
2007-02-22 10:30:00,119.15,119.18,118.94,118.94,11500.0,98.0576,98.0823,97.8848,97.8848,11500.0
2007-02-22 10:35:00,118.94,119.06,118.88,118.93,12300.0,97.8848,97.9836,97.8354,97.8766,12300.0
2007-02-22 10:40:00,118.96,119.18,118.96,119.11,8400.0,97.9013,98.0823,97.9013,98.0247,8400.0
2007-02-22 10:45:00,119.1,119.18,119.04,119.04,9700.0,98.0165,98.0823,97.9671,97.9671,9700.0
2007-02-22 10:50:00,119.04,119.1,118.95,119.09,9500.0,97.9671,98.0165,97.893,98.0082,9500.0
2007-02-22 10:55:00,119.09,119.2,119.09,119.18,13000.0,98.0082,98.0988,98.0082,98.0823,13000.0
2007-02-22 11:00:00,119.2,119.24,119.09,119.15,20800.0,98.0988,98.1317,98.0082,98.0576,20800.0
2007-02-22 11:05:00,119.17,119.17,118.97,119.11,13800.0,98.0741,98.0741,97.9095,98.0247,13800.0
2007-02-22 11:10:00,119.11,119.12,119.02,119.04,20000.0,98.0247,98.0329,97.9506,97.9671,20000.0
2007-02-22 11:15:00,119.03,119.05,118.95,118.96,33500.0,97.9589,97.9753,97.893,97.9013,33500.0
2007-02-22 11:20:00,118.96,119.0,118.93,118.96,24900.0,97.9013,97.9342,97.8766,97.9013,24900.0
2007-02-22 11:25:00,118.95,118.99,118.8,118.8,27200.0,97.893,97.9259,97.7696,97.7696,27200.0
2007-02-22 11:30:00,118.83,118.86,118.59,118.75,34200.0,97.7943,97.819,97.5968,97.7284,34200.0
2007-02-22 11:35:00,118.75,118.82,118.68,118.79,20100.0,97.7284,97.786,97.6708,97.7614,20100.0
2007-02-22 11:40:00,118.78,118.78,118.64,118.65,18900.0,97.7531,97.7531,97.6379,97.6461,18900.0
2007-02-22 11:45:00,118.62,118.76,118.61,118.63,18500.0,97.6214,97.7367,97.6132,97.6297,18500.0
2007-02-22 11:50:00,118.63,118.73,118.63,118.65,9200.0,97.6297,97.712,97.6297,97.6461,9200.0
2007-02-22 11:55:00,118.67,118.77,118.63,118.77,14400.0,97.6626,97.7449,97.6297,97.7449,14400.0
2007-02-22 12:00:00,118.75,118.87,118.74,118.86,13900.0,97.7284,97.8272,97.7202,97.819,13900.0
2007-02-22 12:05:00,118.86,118.95,118.7,118.74,12600.0,97.819,97.893,97.6873,97.7202,12600.0
2007-02-22 12:10:00,118.73,118.78,118.62,118.62,14400.0,97.712,97.7531,97.6214,97.6214,14400.0
2007-02-22 12:15:00,118.62,118.64,118.51,118.52,19100.0,97.6214,97.6379,97.5309,97.5391,19100.0
2007-02-22 12:20:00,118.52,118.57,118.5,118.52,34600.0,97.5391,97.5803,97.5227,97.5391,34600.0
2007-02-22 12:25:00,118.52,118.81,118.52,118.67,27000.0,97.5391,97.7778,97.5391,97.6626,27000.0
2007-02-22 12:30:00,118.67,118.79,118.63,118.73,24800.0,97.6626,97.7614,97.6297,97.712,24800.0
2007-02-22 12:35:00,118.7,118.81,118.67,118.7,20800.0,97.6873,97.7778,97.6626,97.6873,20800.0
2007-02-22 12:40:00,118.71,118.72,118.5,118.58,9700.0,97.6955,97.7037,97.5227,97.5885,9700.0
2007-02-22 12:45:00,118.55,118.62,118.44,118.57,12300.0,97.5638,97.6214,97.4733,97.5803,12300.0
2007-02-22 12:50:00,118.62,118.65,118.58,118.63,14200.0,97.6214,97.6461,97.5885,97.6297,14200.0
2007-02-22 12:55:00,118.62,118.7,118.59,118.68,13100.0,97.6214,97.6873,97.5968,97.6708,13100.0
2007-02-22 13:00:00,118.67,118.69,118.65,118.68,13000.0,97.6626,97.6791,97.6461,97.6708,13000.0
2007-02-22 13:05:00,118.69,118.69,118.65,118.65,9700.0,97.6791,97.6791,97.6461,97.6461,9700.0
2007-02-22 13:10:00,118.65,118.69,118.63,118.67,11300.0,97.6461,97.6791,97.6297,97.6626,11300.0
2007-02-22 13:15:00,118.69,118.74,118.66,118.67,7600.0,97.6791,97.7202,97.6544,97.6626,7600.0
2007-02-22 13:20:00,118.65,118.76,118.64,118.72,12700.0,97.6461,97.7367,97.6379,97.7037,12700.0
2007-02-22 13:25:00,118.75,118.76,118.6,118.64,6900.0,97.7284,97.7367,97.605,97.6379,6900.0
2007-02-22 13:30:00,118.61,118.78,118.58,118.74,46800.0,97.6132,97.7531,97.5885,97.7202,46800.0
2007-02-22 13:35:00,118.7,118.72,118.55,118.55,6900.0,97.6873,97.7037,97.5638,97.5638,6900.0
2007-02-22 13:40:00,118.56,118.64,118.52,118.64,14600.0,97.5721,97.6379,97.5391,97.6379,14600.0
2007-02-22 13:45:00,118.65,118.77,118.61,118.67,22700.0,97.6461,97.7449,97.6132,97.6626,22700.0
2007-02-22 13:50:00,118.71,118.79,118.71,118.79,11700.0,97.6955,97.7614,97.6955,97.7614,11700.0
2007-02-22 13:55:00,118.74,118.83,118.7,118.82,9100.0,97.7202,97.7943,97.6873,97.786,9100.0
2007-02-22 14:00:00,118.81,118.81,118.7,118.72,13700.0,97.7778,97.7778,97.6873,97.7037,13700.0
2007-02-22 14:05:00,118.73,118.73,118.65,118.65,8600.0,97.712,97.712,97.6461,97.6461,8600.0
2007-02-22 14:10:00,118.65,118.78,118.65,118.69,15000.0,97.6461,97.7531,97.6461,97.6791,15000.0
2007-02-22 14:15:00,118.7,118.72,118.65,118.66,22000.0,97.6873,97.7037,97.6461,97.6544,22000.0
2007-02-22 14:20:00,118.66,118.79,118.65,118.77,22200.0,97.6544,97.7614,97.6461,97.7449,22200.0
2007-02-22 14:25:00,118.76,118.84,118.74,118.83,10100.0,97.7367,97.8025,97.7202,97.7943,10100.0
2007-02-22 14:30:00,118.87,118.93,118.53,118.53,10600.0,97.8272,97.8766,97.5474,97.5474,10600.0
2007-02-22 14:35:00,118.56,118.65,118.52,118.63,22300.0,97.5721,97.6461,97.5391,97.6297,22300.0
2007-02-22 14:40:00,118.64,118.67,118.61,118.66,15200.0,97.6379,97.6626,97.6132,97.6544,15200.0
2007-02-22 14:45:00,118.63,118.77,118.6,118.75,16200.0,97.6297,97.7449,97.605,97.7284,16200.0
2007-02-22 14:50:00,118.76,118.82,118.7,118.7,10000.0,97.7367,97.786,97.6873,97.6873,10000.0
2007-02-22 14:55:00,118.7,118.73,118.68,118.68,12500.0,97.6873,97.712,97.6708,97.6708,12500.0
2007-02-22 15:00:00,118.68,118.72,118.65,118.72,9500.0,97.6708,97.7037,97.6461,97.7037,9500.0
2007-02-22 15:05:00,118.72,118.84,118.69,118.79,13700.0,97.7037,97.8025,97.6791,97.7614,13700.0
2007-02-22 15:10:00,118.79,118.87,118.76,118.87,12100.0,97.7614,97.8272,97.7367,97.8272,12100.0
2007-02-22 15:15:00,118.86,118.86,118.78,118.8,13900.0,97.819,97.819,97.7531,97.7696,13900.0
2007-02-22 15:20:00,118.81,118.99,118.8,118.96,15900.0,97.7778,97.9259,97.7696,97.9013,15900.0
2007-02-22 15:25:00,118.98,119.0,118.91,118.94,15400.0,97.9177,97.9342,97.8601,97.8848,15400.0
2007-02-22 15:30:00,118.96,119.0,118.94,118.96,10200.0,97.9013,97.9342,97.8848,97.9013,10200.0
2007-02-22 15:35:00,118.96,118.97,118.8,118.81,16500.0,97.9013,97.9095,97.7696,97.7778,16500.0
2007-02-22 15:40:00,118.81,119.0,118.81,118.96,12700.0,97.7778,97.9342,97.7778,97.9013,12700.0
2007-02-22 15:45:00,118.97,119.0,118.95,118.96,17600.0,97.9095,97.9342,97.893,97.9013,17600.0
2007-02-22 15:50:00,118.96,119.06,118.94,119.04,28900.0,97.9013,97.9836,97.8848,97.9671,28900.0
2007-02-22 15:55:00,119.03,119.07,118.97,119.0,28600.0,97.9589,97.9918,97.9095,97.9342,28600.0
2007-02-23 09:30:00,119.01,119.04,118.65,118.8,18000.0,97.9424,97.9671,97.6461,97.7696,18000.0
2007-02-23 09:35:00,118.85,118.96,118.8,118.88,9600.0,97.8107,97.9013,97.7696,97.8354,9600.0
2007-02-23 09:40:00,118.89,118.9,118.5,118.52,29700.0,97.8437,97.8519,97.5227,97.5391,29700.0
2007-02-23 09:45:00,118.56,118.57,118.31,118.41,20400.0,97.5721,97.5803,97.3663,97.4486,20400.0
2007-02-23 09:50:00,118.41,118.69,118.37,118.67,23000.0,97.4486,97.6791,97.4157,97.6626,23000.0
2007-02-23 09:55:00,118.66,118.76,118.6,118.6,11100.0,97.6544,97.7367,97.605,97.605,11100.0
2007-02-23 10:00:00,118.6,118.66,118.5,118.53,19600.0,97.605,97.6544,97.5227,97.5474,19600.0
2007-02-23 10:05:00,118.54,118.66,118.51,118.55,11000.0,97.5556,97.6544,97.5309,97.5638,11000.0
2007-02-23 10:10:00,118.56,118.57,118.52,118.54,20500.0,97.5721,97.5803,97.5391,97.5556,20500.0
2007-02-23 10:15:00,118.55,118.58,118.51,118.58,25000.0,97.5638,97.5885,97.5309,97.5885,25000.0
2007-02-23 10:20:00,118.58,118.58,118.25,118.25,43700.0,97.5885,97.5885,97.3169,97.3169,43700.0
2007-02-23 10:25:00,118.28,118.41,118.26,118.32,38300.0,97.3416,97.4486,97.3252,97.3746,38300.0
2007-02-23 10:30:00,118.29,118.36,118.28,118.3,19700.0,97.3499,97.4075,97.3416,97.3581,19700.0
2007-02-23 10:35:00,118.3,118.39,118.18,118.24,22500.0,97.3581,97.4322,97.2593,97.3087,22500.0
2007-02-23 10:40:00,118.25,118.31,118.12,118.24,22500.0,97.3169,97.3663,97.21,97.3087,22500.0
2007-02-23 10:45:00,118.21,118.21,118.1,118.14,16200.0,97.284,97.284,97.1935,97.2264,16200.0
2007-02-23 10:50:00,118.14,118.15,118.03,118.09,15300.0,97.2264,97.2346,97.1359,97.1853,15300.0
2007-02-23 10:55:00,118.09,118.13,118.04,118.1,26100.0,97.1853,97.2182,97.1441,97.1935,26100.0
2007-02-23 11:00:00,118.1,118.24,118.09,118.16,14300.0,97.1935,97.3087,97.1853,97.2429,14300.0
2007-02-23 11:05:00,118.17,118.19,118.11,118.12,9200.0,97.2511,97.2676,97.2017,97.21,9200.0
2007-02-23 11:10:00,118.12,118.14,118.05,118.11,11300.0,97.21,97.2264,97.1524,97.2017,11300.0
2007-02-23 11:15:00,118.1,118.26,118.09,118.21,17900.0,97.1935,97.3252,97.1853,97.284,17900.0
2007-02-23 11:20:00,118.24,118.24,118.09,118.13,16400.0,97.3087,97.3087,97.1853,97.2182,16400.0
2007-02-23 11:25:00,118.13,118.13,118.08,118.09,16900.0,97.2182,97.2182,97.177,97.1853,16900.0
2007-02-23 11:30:00,118.11,118.19,118.09,118.19,15900.0,97.2017,97.2676,97.1853,97.2676,15900.0
2007-02-23 11:35:00,118.18,118.23,118.18,118.18,9700.0,97.2593,97.3005,97.2593,97.2593,9700.0
2007-02-23 11:40:00,118.19,118.23,118.18,118.22,12500.0,97.2676,97.3005,97.2593,97.2923,12500.0
2007-02-23 11:45:00,118.23,118.35,118.21,118.35,11800.0,97.3005,97.3992,97.284,97.3992,11800.0
2007-02-23 11:50:00,118.35,118.66,118.34,118.64,24300.0,97.3992,97.6544,97.391,97.6379,24300.0
2007-02-23 11:55:00,118.62,118.63,118.5,118.54,6000.0,97.6214,97.6297,97.5227,97.5556,6000.0
2007-02-23 12:00:00,118.5,118.54,118.46,118.49,7600.0,97.5227,97.5556,97.4898,97.5145,7600.0
2007-02-23 12:05:00,118.49,118.49,118.31,118.45,10000.0,97.5145,97.5145,97.3663,97.4815,10000.0
2007-02-23 12:10:00,118.45,118.59,118.45,118.57,15600.0,97.4815,97.5968,97.4815,97.5803,15600.0
2007-02-23 12:15:00,118.56,118.6,118.56,118.58,7300.0,97.5721,97.605,97.5721,97.5885,7300.0
2007-02-23 12:20:00,118.6,118.72,118.6,118.68,9100.0,97.605,97.7037,97.605,97.6708,9100.0
2007-02-23 12:25:00,118.7,118.8,118.67,118.8,9200.0,97.6873,97.7696,97.6626,97.7696,9200.0
2007-02-23 12:30:00,118.81,118.88,118.71,118.83,10500.0,97.7778,97.8354,97.6955,97.7943,10500.0
2007-02-23 12:35:00,118.83,118.83,118.72,118.79,4000.0,97.7943,97.7943,97.7037,97.7614,4000.0
2007-02-23 12:40:00,118.79,118.85,118.73,118.8,6400.0,97.7614,97.8107,97.712,97.7696,6400.0
2007-02-23 12:45:00,118.85,118.85,118.66,118.73,13000.0,97.8107,97.8107,97.6544,97.712,13000.0
2007-02-23 12:50:00,118.72,118.8,118.72,118.79,3400.0,97.7037,97.7696,97.7037,97.7614,3400.0
2007-02-23 12:55:00,118.8,118.97,118.8,118.97,11300.0,97.7696,97.9095,97.7696,97.9095,11300.0
2007-02-23 13:00:00,118.96,119.0,118.96,118.97,7700.0,97.9013,97.9342,97.9013,97.9095,7700.0
2007-02-23 13:05:00,118.95,118.99,118.85,118.89,7500.0,97.893,97.9259,97.8107,97.8437,7500.0
2007-02-23 13:10:00,118.94,118.97,118.91,118.95,4700.0,97.8848,97.9095,97.8601,97.893,4700.0
2007-02-23 13:15:00,118.93,119.0,118.93,118.96,6600.0,97.8766,97.9342,97.8766,97.9013,6600.0
2007-02-23 13:20:00,118.96,119.21,118.96,119.2,8600.0,97.9013,98.107,97.9013,98.0988,8600.0
2007-02-23 13:25:00,119.21,119.39,119.18,119.34,28000.0,98.107,98.2551,98.0823,98.214,28000.0
2007-02-23 13:30:00,119.33,119.33,119.28,119.28,10300.0,98.2058,98.2058,98.1646,98.1646,10300.0
2007-02-23 13:35:00,119.28,119.31,119.27,119.29,36100.0,98.1646,98.1893,98.1564,98.1728,36100.0
2007-02-23 13:40:00,119.31,119.38,119.27,119.3,14000.0,98.1893,98.2469,98.1564,98.1811,14000.0
2007-02-23 13:45:00,119.3,119.32,119.28,119.31,10000.0,98.1811,98.1975,98.1646,98.1893,10000.0
2007-02-23 13:50:00,119.29,119.34,119.27,119.34,11300.0,98.1728,98.214,98.1564,98.214,11300.0
2007-02-23 13:55:00,119.32,119.34,119.22,119.27,13100.0,98.1975,98.214,98.1152,98.1564,13100.0
2007-02-23 14:00:00,119.27,119.34,119.26,119.34,10500.0,98.1564,98.214,98.1482,98.214,10500.0
2007-02-23 14:05:00,119.34,119.41,119.26,119.32,28100.0,98.214,98.2716,98.1482,98.1975,28100.0
2007-02-23 14:10:00,119.33,119.49,119.32,119.44,13000.0,98.2058,98.3374,98.1975,98.2963,13000.0
2007-02-23 14:15:00,119.45,119.73,119.44,119.72,65000.0,98.3045,98.535,98.2963,98.5267,65000.0
2007-02-23 14:20:00,119.7,119.74,119.69,119.72,59900.0,98.5103,98.5432,98.502,98.5267,59900.0
2007-02-23 14:25:00,119.71,119.73,119.68,119.73,13500.0,98.5185,98.535,98.4938,98.535,13500.0
2007-02-23 14:30:00,119.72,119.86,119.72,119.86,30900.0,98.5267,98.6419,98.5267,98.6419,30900.0
2007-02-23 14:35:00,119.86,119.89,119.8,119.86,28300.0,98.6419,98.6666,98.5926,98.6419,28300.0
2007-02-23 14:40:00,119.83,119.93,119.78,119.93,26800.0,98.6172,98.6995,98.5761,98.6995,26800.0
2007-02-23 14:45:00,119.9,119.99,119.87,119.94,45200.0,98.6749,98.7489,98.6502,98.7078,45200.0
2007-02-23 14:50:00,119.95,120.25,119.93,120.06,91500.0,98.716,98.9629,98.6995,98.8065,91500.0
2007-02-23 14:55:00,120.05,120.19,120.01,120.06,46400.0,98.7983,98.9135,98.7654,98.8065,46400.0
2007-02-23 15:00:00,120.06,120.1,119.91,120.03,23100.0,98.8065,98.8395,98.6831,98.7818,23100.0
2007-02-23 15:05:00,120.06,120.36,120.04,120.32,43200.0,98.8065,99.0534,98.7901,99.0205,43200.0
2007-02-23 15:10:00,120.31,120.64,120.3,120.51,87000.0,99.0123,99.2839,99.004,99.1769,87000.0
2007-02-23 15:15:00,120.51,120.58,120.46,120.58,33200.0,99.1769,99.2345,99.1357,99.2345,33200.0
2007-02-23 15:20:00,120.57,120.77,120.57,120.66,47800.0,99.2263,99.3908,99.2263,99.3003,47800.0
2007-02-23 15:25:00,120.67,120.9,120.67,120.86,41500.0,99.3085,99.4978,99.3085,99.4649,41500.0
2007-02-23 15:30:00,120.85,120.86,120.61,120.67,34100.0,99.4567,99.4649,99.2592,99.3085,34100.0
2007-02-23 15:35:00,120.66,120.77,120.62,120.64,42100.0,99.3003,99.3908,99.2674,99.2839,42100.0
2007-02-23 15:40:00,120.63,120.8,120.58,120.75,44900.0,99.2756,99.4155,99.2345,99.3744,44900.0
2007-02-23 15:45:00,120.75,120.92,120.73,120.89,52900.0,99.3744,99.5143,99.3579,99.4896,52900.0
2007-02-23 15:50:00,120.88,120.92,120.78,120.85,74500.0,99.4814,99.5143,99.3991,99.4567,74500.0
2007-02-23 15:55:00,120.84,120.91,120.81,120.91,133300.0,99.4485,99.5061,99.4238,99.5061,133300.0
2007-02-26 09:30:00,121.2,121.42,120.53,120.85,87500.0,99.7447,99.9258,99.1933,99.4567,87500.0
2007-02-26 09:35:00,120.88,121.14,120.6,120.64,72000.0,99.4814,99.6953,99.2509,99.2839,72000.0
2007-02-26 09:40:00,120.64,120.66,120.22,120.29,85600.0,99.2839,99.3003,98.9382,98.9958,85600.0
2007-02-26 09:45:00,120.23,120.45,120.22,120.27,63500.0,98.9464,99.1275,98.9382,98.9794,63500.0
2007-02-26 09:50:00,120.35,120.45,120.15,120.21,70000.0,99.0452,99.1275,98.8806,98.93,70000.0
2007-02-26 09:55:00,120.21,120.22,119.02,119.1,86000.0,98.93,98.9382,97.9506,98.0165,86000.0
2007-02-26 10:00:00,119.1,119.16,118.61,118.7,79900.0,98.0165,98.0659,97.6132,97.6873,79900.0
2007-02-26 10:05:00,118.68,118.86,118.55,118.81,53200.0,97.6708,97.819,97.5638,97.7778,53200.0
2007-02-26 10:10:00,118.81,119.15,118.75,119.01,42600.0,97.7778,98.0576,97.7284,97.9424,42600.0
2007-02-26 10:15:00,119.06,119.19,118.77,118.89,63500.0,97.9836,98.0905,97.7449,97.8437,63500.0
2007-02-26 10:20:00,118.88,118.91,118.7,118.75,40700.0,97.8354,97.8601,97.6873,97.7284,40700.0
2007-02-26 10:25:00,118.73,118.85,118.69,118.75,38700.0,97.712,97.8107,97.6791,97.7284,38700.0
2007-02-26 10:30:00,118.77,118.9,118.76,118.79,22500.0,97.7449,97.8519,97.7367,97.7614,22500.0
2007-02-26 10:35:00,118.79,118.89,118.67,118.77,15600.0,97.7614,97.8437,97.6626,97.7449,15600.0
2007-02-26 10:40:00,118.76,118.76,118.66,118.73,19500.0,97.7367,97.7367,97.6544,97.712,19500.0
2007-02-26 10:45:00,118.73,118.78,118.68,118.7,13500.0,97.712,97.7531,97.6708,97.6873,13500.0
2007-02-26 10:50:00,118.69,118.7,118.64,118.66,17100.0,97.6791,97.6873,97.6379,97.6544,17100.0
2007-02-26 10:55:00,118.68,118.7,118.61,118.64,21600.0,97.6708,97.6873,97.6132,97.6379,21600.0
2007-02-26 11:00:00,118.64,118.64,118.62,118.62,23000.0,97.6379,97.6379,97.6214,97.6214,23000.0
2007-02-26 11:05:00,118.62,118.7,118.41,118.42,38100.0,97.6214,97.6873,97.4486,97.4569,38100.0
2007-02-26 11:10:00,118.42,118.59,118.42,118.51,17300.0,97.4569,97.5968,97.4569,97.5309,17300.0
2007-02-26 11:15:00,118.49,118.61,118.49,118.53,17500.0,97.5145,97.6132,97.5145,97.5474,17500.0
2007-02-26 11:20:00,118.53,118.63,118.51,118.6,11600.0,97.5474,97.6297,97.5309,97.605,11600.0
2007-02-26 11:25:00,118.63,118.75,118.61,118.71,14900.0,97.6297,97.7284,97.6132,97.6955,14900.0
2007-02-26 11:30:00,118.71,118.75,118.65,118.7,17300.0,97.6955,97.7284,97.6461,97.6873,17300.0
2007-02-26 11:35:00,118.71,118.75,118.67,118.72,16300.0,97.6955,97.7284,97.6626,97.7037,16300.0
2007-02-26 11:40:00,118.72,118.78,118.6,118.6,38500.0,97.7037,97.7531,97.605,97.605,38500.0
2007-02-26 11:45:00,118.61,118.63,118.57,118.62,9400.0,97.6132,97.6297,97.5803,97.6214,9400.0
2007-02-26 11:50:00,118.63,118.65,118.55,118.55,11700.0,97.6297,97.6461,97.5638,97.5638,11700.0
2007-02-26 11:55:00,118.53,118.53,118.34,118.4,23300.0,97.5474,97.5474,97.391,97.4404,23300.0
2007-02-26 12:00:00,118.4,118.45,118.25,118.25,15800.0,97.4404,97.4815,97.3169,97.3169,15800.0
2007-02-26 12:05:00,118.25,118.31,118.25,118.28,12100.0,97.3169,97.3663,97.3169,97.3416,12100.0
2007-02-26 12:10:00,118.27,118.27,118.2,118.24,16000.0,97.3334,97.3334,97.2758,97.3087,16000.0
2007-02-26 12:15:00,118.22,118.23,118.1,118.18,52100.0,97.2923,97.3005,97.1935,97.2593,52100.0
2007-02-26 12:20:00,118.16,118.2,118.09,118.11,21200.0,97.2429,97.2758,97.1853,97.2017,21200.0
2007-02-26 12:25:00,118.1,118.1,117.95,117.97,26400.0,97.1935,97.1935,97.0701,97.0865,26400.0
2007-02-26 12:30:00,117.97,117.97,117.71,117.71,35900.0,97.0865,97.0865,96.8725,96.8725,35900.0
2007-02-26 12:35:00,117.72,117.72,117.33,117.33,46600.0,96.8808,96.8808,96.5598,96.5598,46600.0
2007-02-26 12:40:00,117.35,117.35,117.14,117.27,53200.0,96.5763,96.5763,96.4034,96.5104,53200.0
2007-02-26 12:45:00,117.27,117.31,117.05,117.13,31800.0,96.5104,96.5433,96.3294,96.3952,31800.0
2007-02-26 12:50:00,117.16,117.2,116.95,117.15,31500.0,96.4199,96.4528,96.2471,96.4117,31500.0
2007-02-26 12:55:00,117.17,117.19,117.07,117.07,22200.0,96.4281,96.4446,96.3458,96.3458,22200.0
2007-02-26 13:00:00,117.07,117.18,117.06,117.15,17600.0,96.3458,96.4364,96.3376,96.4117,17600.0
2007-02-26 13:05:00,117.15,117.19,117.11,117.13,19400.0,96.4117,96.4446,96.3788,96.3952,19400.0
2007-02-26 13:10:00,117.16,117.17,117.01,117.02,17500.0,96.4199,96.4281,96.2965,96.3047,17500.0
2007-02-26 13:15:00,117.02,117.15,116.95,117.14,15600.0,96.3047,96.4117,96.2471,96.4034,15600.0
2007-02-26 13:20:00,117.1,117.2,117.09,117.2,11600.0,96.3705,96.4528,96.3623,96.4528,11600.0
2007-02-26 13:25:00,117.2,117.22,117.08,117.09,21800.0,96.4528,96.4693,96.3541,96.3623,21800.0
2007-02-26 13:30:00,117.1,117.22,117.06,117.2,13400.0,96.3705,96.4693,96.3376,96.4528,13400.0
2007-02-26 13:35:00,117.2,117.21,117.14,117.17,20600.0,96.4528,96.4611,96.4034,96.4281,20600.0
2007-02-26 13:40:00,117.17,117.24,117.15,117.15,10600.0,96.4281,96.4857,96.4117,96.4117,10600.0
2007-02-26 13:45:00,117.19,117.3,117.19,117.26,17600.0,96.4446,96.5351,96.4446,96.5022,17600.0
2007-02-26 13:50:00,117.27,117.28,117.19,117.19,6400.0,96.5104,96.5187,96.4446,96.4446,6400.0
2007-02-26 13:55:00,117.2,117.2,117.11,117.13,17000.0,96.4528,96.4528,96.3788,96.3952,17000.0
2007-02-26 14:00:00,117.14,117.14,116.96,117.01,12900.0,96.4034,96.4034,96.2553,96.2965,12900.0
2007-02-26 14:05:00,117.01,117.09,116.98,117.04,10700.0,96.2965,96.3623,96.2718,96.3211,10700.0
2007-02-26 14:10:00,117.04,117.09,116.98,117.02,11900.0,96.3211,96.3623,96.2718,96.3047,11900.0
2007-02-26 14:15:00,117.0,117.0,116.79,116.93,29100.0,96.2882,96.2882,96.1154,96.2306,29100.0
2007-02-26 14:20:00,116.94,117.13,116.94,117.07,19500.0,96.2388,96.3952,96.2388,96.3458,19500.0
2007-02-26 14:25:00,117.07,117.1,116.99,117.1,12700.0,96.3458,96.3705,96.28,96.3705,12700.0
2007-02-26 14:30:00,117.1,117.1,116.85,116.86,16500.0,96.3705,96.3705,96.1648,96.173,16500.0
2007-02-26 14:35:00,116.87,117.11,116.86,117.04,34000.0,96.1812,96.3788,96.173,96.3211,34000.0
2007-02-26 14:40:00,117.04,117.26,117.02,117.13,33700.0,96.3211,96.5022,96.3047,96.3952,33700.0
2007-02-26 14:45:00,117.11,117.36,117.11,117.35,31700.0,96.3788,96.5845,96.3788,96.5763,31700.0
2007-02-26 14:50:00,117.34,117.35,117.27,117.33,22000.0,96.568,96.5763,96.5104,96.5598,22000.0
2007-02-26 14:55:00,117.34,117.36,117.33,117.35,21900.0,96.568,96.5845,96.5598,96.5763,21900.0
2007-02-26 15:00:00,117.34,117.44,117.34,117.38,22600.0,96.568,96.6503,96.568,96.601,22600.0
2007-02-26 15:05:00,117.37,117.38,117.31,117.33,19800.0,96.5927,96.601,96.5433,96.5598,19800.0
2007-02-26 15:10:00,117.31,117.33,117.16,117.2,22000.0,96.5433,96.5598,96.4199,96.4528,22000.0
2007-02-26 15:15:00,117.18,117.2,117.1,117.1,15200.0,96.4364,96.4528,96.3705,96.3705,15200.0
2007-02-26 15:20:00,117.1,117.11,116.96,117.11,44000.0,96.3705,96.3788,96.2553,96.3788,44000.0
2007-02-26 15:25:00,117.11,117.14,116.95,116.95,18400.0,96.3788,96.4034,96.2471,96.2471,18400.0
2007-02-26 15:30:00,116.96,117.15,116.96,117.0,30500.0,96.2553,96.4117,96.2553,96.2882,30500.0
2007-02-26 15:35:00,116.99,117.02,116.98,117.0,17900.0,96.28,96.3047,96.2718,96.2882,17900.0
2007-02-26 15:40:00,117.0,117.01,116.89,116.95,39700.0,96.2882,96.2965,96.1977,96.2471,39700.0
2007-02-26 15:45:00,116.95,117.05,116.94,116.96,32700.0,96.2471,96.3294,96.2388,96.2553,32700.0
2007-02-26 15:50:00,116.94,117.24,116.89,117.08,51600.0,96.2388,96.4857,96.1977,96.3541,51600.0
2007-02-26 15:55:00,117.17,117.17,117.02,117.05,56800.0,96.4281,96.4281,96.3047,96.3294,56800.0
2007-02-27 09:30:00,116.0,116.0,115.05,115.17,105300.0,95.4652,95.4652,94.6834,94.7822,105300.0
2007-02-27 09:35:00,115.15,115.17,114.8,114.87,60200.0,94.7657,94.7822,94.4777,94.5353,60200.0
2007-02-27 09:40:00,114.89,115.1,114.81,114.97,44100.0,94.5517,94.7246,94.4859,94.6176,44100.0
2007-02-27 09:45:00,114.97,115.03,114.6,114.86,40300.0,94.6176,94.667,94.3131,94.5271,40300.0
2007-02-27 09:50:00,114.86,114.93,114.54,114.9,46800.0,94.5271,94.5847,94.2637,94.56,46800.0
2007-02-27 09:55:00,114.9,115.0,114.56,114.76,65600.0,94.56,94.6423,94.2802,94.4448,65600.0
2007-02-27 10:00:00,114.77,115.21,114.73,115.16,39700.0,94.453,94.8151,94.4201,94.7739,39700.0
2007-02-27 10:05:00,115.2,115.27,114.6,115.18,42800.0,94.8069,94.8645,94.3131,94.7904,42800.0
2007-02-27 10:10:00,115.18,115.42,114.96,115.06,39400.0,94.7904,94.9879,94.6094,94.6917,39400.0
2007-02-27 10:15:00,115.09,115.85,115.08,115.75,64000.0,94.7163,95.3418,94.7081,95.2595,64000.0
2007-02-27 10:20:00,115.35,115.98,115.34,115.67,33800.0,94.9303,95.4488,94.9221,95.1937,33800.0
2007-02-27 10:25:00,115.95,116.15,115.63,115.86,25500.0,95.4241,95.5887,95.1607,95.35,25500.0
2007-02-27 10:30:00,115.96,116.15,115.88,116.09,18000.0,95.4323,95.5887,95.3665,95.5393,18000.0
2007-02-27 10:35:00,116.07,116.22,116.0,116.09,30000.0,95.5229,95.6463,95.4652,95.5393,30000.0
2007-02-27 10:40:00,116.04,116.25,115.0,116.21,25900.0,95.4982,95.671,94.6423,95.6381,25900.0
2007-02-27 10:45:00,116.25,116.33,115.0,116.23,21800.0,95.671,95.7368,94.6423,95.6545,21800.0
2007-02-27 10:50:00,116.19,116.39,116.15,116.32,21200.0,95.6216,95.7862,95.5887,95.7286,21200.0
2007-02-27 10:55:00,116.28,116.32,116.15,116.17,16500.0,95.6957,95.7286,95.5887,95.6052,16500.0
2007-02-27 11:00:00,116.17,116.2,116.03,116.1,24500.0,95.6052,95.6298,95.4899,95.5475,24500.0
2007-02-27 11:05:00,116.1,116.1,115.45,115.49,44200.0,95.5475,95.5475,95.0126,95.0455,44200.0
2007-02-27 11:10:00,115.46,115.64,115.46,115.48,33100.0,95.0208,95.169,95.0208,95.0373,33100.0
2007-02-27 11:15:00,115.5,115.62,115.4,115.54,28900.0,95.0538,95.1525,94.9715,95.0867,28900.0
2007-02-27 11:20:00,115.54,115.65,115.4,115.43,26400.0,95.0867,95.1772,94.9715,94.9962,26400.0
2007-02-27 11:25:00,115.45,115.53,115.4,115.43,16400.0,95.0126,95.0785,94.9715,94.9962,16400.0
2007-02-27 11:30:00,115.43,115.55,115.4,115.42,25900.0,94.9962,95.0949,94.9715,94.9879,25900.0
2007-02-27 11:35:00,115.42,115.51,115.24,115.43,25500.0,94.9879,95.062,94.8398,94.9962,25500.0
2007-02-27 11:40:00,115.43,115.45,115.19,115.2,33500.0,94.9962,95.0126,94.7986,94.8069,33500.0
2007-02-27 11:45:00,115.17,115.37,115.05,115.14,23900.0,94.7822,94.9468,94.6834,94.7575,23900.0
2007-02-27 11:50:00,115.14,115.33,115.14,115.31,13100.0,94.7575,94.9139,94.7575,94.8974,13100.0
2007-02-27 11:55:00,115.29,115.31,114.89,114.93,42600.0,94.8809,94.8974,94.5517,94.5847,42600.0
2007-02-27 12:00:00,114.94,115.16,114.9,114.97,34700.0,94.5929,94.7739,94.56,94.6176,34700.0
2007-02-27 12:05:00,114.98,115.11,114.93,115.0,17600.0,94.6258,94.7328,94.5847,94.6423,17600.0
2007-02-27 12:10:00,115.0,115.19,114.85,115.04,23800.0,94.6423,94.7986,94.5188,94.6752,23800.0
2007-02-27 12:15:00,115.04,115.09,114.98,115.0,8700.0,94.6752,94.7163,94.6258,94.6423,8700.0
2007-02-27 12:20:00,115.0,115.11,114.96,115.1,14900.0,94.6423,94.7328,94.6094,94.7246,14900.0
2007-02-27 12:25:00,115.1,115.1,114.97,115.03,9100.0,94.7246,94.7246,94.6176,94.667,9100.0
2007-02-27 12:30:00,114.99,115.06,114.96,114.97,9800.0,94.634,94.6917,94.6094,94.6176,9800.0
2007-02-27 12:35:00,114.98,115.14,114.98,115.11,20000.0,94.6258,94.7575,94.6258,94.7328,20000.0
2007-02-27 12:40:00,115.11,115.2,114.99,115.01,15200.0,94.7328,94.8069,94.634,94.6505,15200.0
2007-02-27 12:45:00,115.01,115.15,114.97,115.0,15400.0,94.6505,94.7657,94.6176,94.6423,15400.0
2007-02-27 12:50:00,115.01,115.1,114.96,114.99,14800.0,94.6505,94.7246,94.6094,94.634,14800.0
2007-02-27 12:55:00,115.0,115.0,114.86,114.9,20400.0,94.6423,94.6423,94.5271,94.56,20400.0
2007-02-27 13:00:00,114.87,114.98,114.87,114.95,8400.0,94.5353,94.6258,94.5353,94.6011,8400.0
2007-02-27 13:05:00,114.93,114.93,114.8,114.93,19400.0,94.5847,94.5847,94.4777,94.5847,19400.0
2007-02-27 13:10:00,114.94,114.94,114.76,114.93,27200.0,94.5929,94.5929,94.4448,94.5847,27200.0
2007-02-27 13:15:00,114.9,115.04,114.9,114.97,57700.0,94.56,94.6752,94.56,94.6176,57700.0
2007-02-27 13:20:00,114.96,115.04,114.87,114.96,17000.0,94.6094,94.6752,94.5353,94.6094,17000.0
2007-02-27 13:25:00,114.95,115.03,114.91,114.93,13900.0,94.6011,94.667,94.5682,94.5847,13900.0
2007-02-27 13:30:00,114.88,115.02,114.86,114.99,19000.0,94.5435,94.6587,94.5271,94.634,19000.0
2007-02-27 13:35:00,114.97,115.05,114.89,114.99,11600.0,94.6176,94.6834,94.5517,94.634,11600.0
2007-02-27 13:40:00,115.0,115.05,114.96,114.99,11400.0,94.6423,94.6834,94.6094,94.634,11400.0
2007-02-27 13:45:00,115.02,115.05,114.9,115.05,16100.0,94.6587,94.6834,94.56,94.6834,16100.0
2007-02-27 13:50:00,115.05,115.05,114.82,114.86,12200.0,94.6834,94.6834,94.4941,94.5271,12200.0
2007-02-27 13:55:00,114.85,114.92,114.8,114.83,15800.0,94.5188,94.5764,94.4777,94.5024,15800.0
2007-02-27 14:00:00,114.84,114.89,114.8,114.81,31400.0,94.5106,94.5517,94.4777,94.4859,31400.0
2007-02-27 14:05:00,114.8,114.83,114.61,114.62,65300.0,94.4777,94.5024,94.3213,94.3295,65300.0
2007-02-27 14:10:00,114.6,114.74,114.59,114.69,43100.0,94.3131,94.4283,94.3049,94.3872,43100.0
2007-02-27 14:15:00,114.68,114.74,114.59,114.63,33300.0,94.3789,94.4283,94.3049,94.3378,33300.0
2007-02-27 14:20:00,114.69,114.71,114.54,114.55,34100.0,94.3872,94.4036,94.2637,94.2719,34100.0
2007-02-27 14:25:00,114.57,114.7,114.17,114.2,43100.0,94.2884,94.3954,93.9592,93.9839,43100.0
2007-02-27 14:30:00,114.2,114.45,114.03,114.1,28500.0,93.9839,94.1896,93.844,93.9016,28500.0
2007-02-27 14:35:00,114.09,114.79,114.0,114.02,38600.0,93.8934,94.4694,93.8193,93.8358,38600.0
2007-02-27 14:40:00,114.04,114.79,113.83,113.93,44100.0,93.8522,94.4694,93.6794,93.7617,44100.0
2007-02-27 14:45:00,113.93,114.0,113.67,113.67,45800.0,93.7617,93.8193,93.5477,93.5477,45800.0
2007-02-27 14:50:00,113.67,113.88,113.55,113.59,52100.0,93.5477,93.7205,93.449,93.4819,52100.0
2007-02-27 14:55:00,114.79,114.79,113.11,113.38,84400.0,94.4694,94.4694,93.0868,93.3091,84400.0
2007-02-27 15:00:00,113.58,113.6,112.65,112.66,76100.0,93.4736,93.4901,92.7083,92.7165,76100.0
2007-02-27 15:05:00,112.89,113.44,112.5,113.08,58300.0,92.9058,93.3584,92.5848,93.0622,58300.0
2007-02-27 15:10:00,113.07,114.79,113.04,113.53,48100.0,93.0539,94.4694,93.0292,93.4325,48100.0
2007-02-27 15:15:00,113.53,114.22,113.48,114.1,46000.0,93.4325,94.0004,93.3913,93.9016,46000.0
2007-02-27 15:20:00,114.1,114.79,114.1,114.35,46000.0,93.9016,94.4694,93.9016,94.1073,46000.0
2007-02-27 15:25:00,114.34,114.79,114.12,114.12,54800.0,94.0991,94.4694,93.9181,93.9181,54800.0
2007-02-27 15:30:00,114.05,114.1,113.54,113.76,53500.0,93.8604,93.9016,93.4407,93.6218,53500.0
2007-02-27 15:35:00,113.79,114.1,113.76,113.96,22700.0,93.6465,93.9016,93.6218,93.7864,22700.0
2007-02-27 15:40:00,113.96,114.04,113.65,113.72,21600.0,93.7864,93.8522,93.5313,93.5889,21600.0
2007-02-27 15:45:00,113.72,114.78,113.71,113.77,1500.0,93.5889,94.4612,93.5806,93.63,1500.0
2007-02-27 15:50:00,113.72,113.96,113.72,113.79,8400.0,93.5889,93.7864,93.5889,93.6465,8400.0
2007-02-27 15:55:00,113.79,113.8,113.63,113.64,42000.0,93.6465,93.6547,93.5148,93.523,42000.0
2007-02-28 09:30:00,114.7,114.95,114.5,114.75,81800.0,94.3954,94.6011,94.2308,94.4365,81800.0
2007-02-28 09:35:00,114.74,114.85,114.55,114.66,32400.0,94.4283,94.5188,94.2719,94.3625,32400.0
2007-02-28 09:40:00,114.66,114.8,114.4,114.4,37200.0,94.3625,94.4777,94.1485,94.1485,37200.0
2007-02-28 09:45:00,114.4,114.59,114.0,114.2,44300.0,94.1485,94.3049,93.8193,93.9839,44300.0
2007-02-28 09:50:00,114.21,114.37,114.0,114.37,30800.0,93.9921,94.1238,93.8193,94.1238,30800.0
2007-02-28 09:55:00,114.34,114.72,114.0,114.31,46500.0,94.0991,94.4118,93.8193,94.0744,46500.0
2007-02-28 10:00:00,114.45,114.51,114.09,114.18,47300.0,94.1896,94.239,93.8934,93.9674,47300.0
2007-02-28 10:05:00,114.23,114.72,113.95,114.12,28400.0,94.0086,94.4118,93.7781,93.9181,28400.0
2007-02-28 10:10:00,114.1,114.5,113.8,114.12,35500.0,93.9016,94.2308,93.6547,93.9181,35500.0
2007-02-28 10:15:00,114.39,114.5,114.0,114.48,27200.0,94.1403,94.2308,93.8193,94.2143,27200.0
2007-02-28 10:20:00,114.5,114.6,113.96,114.04,34200.0,94.2308,94.3131,93.7864,93.8522,34200.0
2007-02-28 10:25:00,114.31,114.94,114.0,114.89,17500.0,94.0744,94.5929,93.8193,94.5517,17500.0
2007-02-28 10:30:00,114.88,114.94,114.34,114.62,38800.0,94.5435,94.5929,94.0991,94.3295,38800.0
2007-02-28 10:35:00,114.31,114.92,114.02,114.75,18300.0,94.0744,94.5764,93.8358,94.4365,18300.0
2007-02-28 10:40:00,114.79,115.45,114.29,114.87,33800.0,94.4694,95.0126,94.058,94.5353,33800.0
2007-02-28 10:45:00,115.35,115.5,114.62,115.36,34100.0,94.9303,95.0538,94.3295,94.9385,34100.0
2007-02-28 10:50:00,115.36,115.36,114.52,115.1,32100.0,94.9385,94.9385,94.2472,94.7246,32100.0
2007-02-28 10:55:00,114.71,115.23,114.71,115.21,23800.0,94.4036,94.8316,94.4036,94.8151,23800.0
2007-02-28 11:00:00,115.21,115.47,114.88,115.19,22600.0,94.8151,95.0291,94.5435,94.7986,22600.0
2007-02-28 11:05:00,115.18,115.49,114.89,115.15,16800.0,94.7904,95.0455,94.5517,94.7657,16800.0
2007-02-28 11:10:00,115.2,115.38,115.06,115.15,17200.0,94.8069,94.955,94.6917,94.7657,17200.0
2007-02-28 11:15:00,115.1,115.26,114.85,115.23,36700.0,94.7246,94.8562,94.5188,94.8316,36700.0
2007-02-28 11:20:00,115.27,115.3,114.82,115.04,9800.0,94.8645,94.8892,94.4941,94.6752,9800.0
2007-02-28 11:25:00,115.13,115.37,115.12,115.32,17800.0,94.7493,94.9468,94.741,94.9056,17800.0
2007-02-28 11:30:00,115.31,115.43,114.89,115.39,24300.0,94.8974,94.9962,94.5517,94.9632,24300.0
2007-02-28 11:35:00,115.08,115.5,115.08,115.21,17500.0,94.7081,95.0538,94.7081,94.8151,17500.0
2007-02-28 11:40:00,115.27,115.35,115.04,115.33,16000.0,94.8645,94.9303,94.6752,94.9139,16000.0
2007-02-28 11:45:00,115.26,115.38,115.09,115.34,19000.0,94.8562,94.955,94.7163,94.9221,19000.0
2007-02-28 11:50:00,115.3,115.49,115.18,115.25,13800.0,94.8892,95.0455,94.7904,94.848,13800.0
2007-02-28 11:55:00,115.27,115.41,115.05,115.13,13000.0,94.8645,94.9797,94.6834,94.7493,13000.0
2007-02-28 12:00:00,115.14,115.34,114.74,115.19,38700.0,94.7575,94.9221,94.4283,94.7986,38700.0
2007-02-28 12:05:00,114.77,115.37,114.67,115.11,12900.0,94.453,94.9468,94.3707,94.7328,12900.0
2007-02-28 12:10:00,114.85,115.1,114.72,114.72,16600.0,94.5188,94.7246,94.4118,94.4118,16600.0
2007-02-28 12:15:00,114.72,114.87,114.66,114.84,7700.0,94.4118,94.5353,94.3625,94.5106,7700.0
2007-02-28 12:20:00,114.62,114.94,114.62,114.74,9100.0,94.3295,94.5929,94.3295,94.4283,9100.0
2007-02-28 12:25:00,114.79,114.92,114.62,114.66,6900.0,94.4694,94.5764,94.3295,94.3625,6900.0
2007-02-28 12:30:00,114.65,114.81,114.65,114.78,6500.0,94.3542,94.4859,94.3542,94.4612,6500.0
2007-02-28 12:35:00,114.78,114.84,114.66,114.73,5600.0,94.4612,94.5106,94.3625,94.4201,5600.0
2007-02-28 12:40:00,114.72,114.92,114.72,114.9,7000.0,94.4118,94.5764,94.4118,94.56,7000.0
2007-02-28 12:45:00,114.92,115.1,114.9,115.04,10200.0,94.5764,94.7246,94.56,94.6752,10200.0
2007-02-28 12:50:00,115.03,115.2,115.01,115.11,13100.0,94.667,94.8069,94.6505,94.7328,13100.0
2007-02-28 12:55:00,115.14,115.18,114.99,115.05,5400.0,94.7575,94.7904,94.634,94.6834,5400.0
2007-02-28 13:00:00,115.0,115.01,114.84,114.93,5100.0,94.6423,94.6505,94.5106,94.5847,5100.0
2007-02-28 13:05:00,114.94,114.95,114.73,114.77,4200.0,94.5929,94.6011,94.4201,94.453,4200.0
2007-02-28 13:10:00,114.78,114.78,114.55,114.59,12900.0,94.4612,94.4612,94.2719,94.3049,12900.0
2007-02-28 13:15:00,114.65,114.65,114.53,114.56,5700.0,94.3542,94.3542,94.2555,94.2802,5700.0
2007-02-28 13:20:00,114.61,114.62,114.54,114.6,9200.0,94.3213,94.3295,94.2637,94.3131,9200.0
2007-02-28 13:25:00,114.6,114.65,114.56,114.65,12700.0,94.3131,94.3542,94.2802,94.3542,12700.0
2007-02-28 13:30:00,114.69,114.7,114.52,114.6,13400.0,94.3872,94.3954,94.2472,94.3131,13400.0
2007-02-28 13:35:00,114.62,114.66,114.5,114.53,16100.0,94.3295,94.3625,94.2308,94.2555,16100.0
2007-02-28 13:40:00,114.53,114.68,114.51,114.65,11500.0,94.2555,94.3789,94.239,94.3542,11500.0
2007-02-28 13:45:00,114.65,114.65,114.49,114.49,22300.0,94.3542,94.3542,94.2226,94.2226,22300.0
2007-02-28 13:50:00,114.47,114.54,114.42,114.46,11800.0,94.2061,94.2637,94.1649,94.1979,11800.0
2007-02-28 13:55:00,114.44,114.44,114.18,114.31,21100.0,94.1814,94.1814,93.9674,94.0744,21100.0
2007-02-28 14:00:00,114.31,114.41,114.28,114.32,16600.0,94.0744,94.1567,94.0497,94.0826,16600.0
2007-02-28 14:05:00,114.38,114.4,114.27,114.33,15900.0,94.132,94.1485,94.0415,94.0909,15900.0
2007-02-28 14:10:00,114.33,114.35,114.26,114.27,13900.0,94.0909,94.1073,94.0333,94.0415,13900.0
2007-02-28 14:15:00,114.25,114.38,114.15,114.15,13800.0,94.025,94.132,93.9427,93.9427,13800.0
2007-02-28 14:20:00,114.17,114.21,114.02,114.08,23100.0,93.9592,93.9921,93.8358,93.8851,23100.0
2007-02-28 14:25:00,114.08,114.25,114.0,114.25,14300.0,93.8851,94.025,93.8193,94.025,14300.0
2007-02-28 14:30:00,114.25,114.36,114.16,114.29,20000.0,94.025,94.1156,93.951,94.058,20000.0
2007-02-28 14:35:00,114.27,114.34,114.19,114.22,10700.0,94.0415,94.0991,93.9757,94.0004,10700.0
2007-02-28 14:40:00,114.25,114.28,114.18,114.19,14400.0,94.025,94.0497,93.9674,93.9757,14400.0
2007-02-28 14:45:00,114.19,114.31,114.05,114.25,16900.0,93.9757,94.0744,93.8604,94.025,16900.0
2007-02-28 14:50:00,114.25,114.26,114.03,114.08,14100.0,94.025,94.0333,93.844,93.8851,14100.0
2007-02-28 14:55:00,114.1,114.2,114.05,114.14,8300.0,93.9016,93.9839,93.8604,93.9345,8300.0
2007-02-28 15:00:00,114.16,114.22,114.14,114.16,14200.0,93.951,94.0004,93.9345,93.951,14200.0
2007-02-28 15:05:00,114.14,114.33,114.14,114.15,20600.0,93.9345,94.0909,93.9345,93.9427,20600.0
2007-02-28 15:10:00,114.18,114.46,114.16,114.34,20600.0,93.9674,94.1979,93.951,94.0991,20600.0
2007-02-28 15:15:00,114.34,114.45,114.18,114.45,27700.0,94.0991,94.1896,93.9674,94.1896,27700.0
2007-02-28 15:20:00,114.44,114.44,114.21,114.33,16300.0,94.1814,94.1814,93.9921,94.0909,16300.0
2007-02-28 15:25:00,114.34,114.39,114.27,114.32,10400.0,94.0991,94.1403,94.0415,94.0826,10400.0
2007-02-28 15:30:00,114.32,114.32,114.15,114.23,15700.0,94.0826,94.0826,93.9427,94.0086,15700.0
2007-02-28 15:35:00,114.25,114.38,114.22,114.27,18500.0,94.025,94.132,94.0004,94.0415,18500.0
2007-02-28 15:40:00,114.25,114.3,114.06,114.09,25300.0,94.025,94.0662,93.8687,93.8934,25300.0
2007-02-28 15:45:00,114.08,114.24,114.02,114.02,27000.0,93.8851,94.0168,93.8358,93.8358,27000.0
2007-02-28 15:50:00,114.15,114.18,114.03,114.16,30800.0,93.9427,93.9674,93.844,93.951,30800.0
2007-02-28 15:55:00,114.14,114.24,114.09,114.15,41100.0,93.9345,94.0168,93.8934,93.9427,41100.0
2007-03-01 09:30:00,113.05,113.25,112.0,112.06,82500.0,93.0375,93.2021,92.1733,92.2227,82500.0
2007-03-01 09:35:00,112.06,112.5,112.0,112.16,45100.0,92.2227,92.5848,92.1733,92.305,45100.0
2007-03-01 09:40:00,112.2,112.21,111.47,111.48,50700.0,92.3379,92.3462,91.7372,91.7454,50700.0
2007-03-01 09:45:00,111.48,112.13,111.4,111.61,41300.0,91.7454,92.2803,91.6796,91.8524,41300.0
2007-03-01 09:50:00,111.6,111.9,111.33,111.36,63100.0,91.8442,92.091,91.6219,91.6466,63100.0
2007-03-01 09:55:00,111.35,112.65,111.29,111.57,85000.0,91.6384,92.7083,91.589,91.8195,85000.0
2007-03-01 10:00:00,112.09,113.0,111.36,111.51,52300.0,92.2474,92.9963,91.6466,91.7701,52300.0
2007-03-01 10:05:00,112.84,112.84,111.51,112.41,46900.0,92.8646,92.8646,91.7701,92.5108,46900.0
2007-03-01 10:10:00,112.42,112.96,112.26,112.5,23000.0,92.519,92.9634,92.3873,92.5848,23000.0
2007-03-01 10:15:00,112.5,113.4,112.5,113.31,50200.0,92.5848,93.3255,92.5848,93.2514,50200.0
2007-03-01 10:20:00,113.38,113.5,112.36,112.36,55000.0,93.3091,93.4078,92.4696,92.4696,55000.0
2007-03-01 10:25:00,113.21,113.5,112.37,113.4,55500.0,93.1691,93.4078,92.4778,93.3255,55500.0
2007-03-01 10:30:00,112.5,113.73,112.5,113.48,68700.0,92.5848,93.5971,92.5848,93.3913,68700.0
2007-03-01 10:35:00,113.48,113.67,113.04,113.04,47900.0,93.3913,93.5477,93.0292,93.0292,47900.0
2007-03-01 10:40:00,113.62,113.87,112.86,113.23,27600.0,93.5066,93.7123,92.8811,93.1856,27600.0
2007-03-01 10:45:00,113.77,113.9,113.1,113.75,33400.0,93.63,93.737,93.0786,93.6136,33400.0
2007-03-01 10:50:00,113.75,114.0,113.4,113.59,27000.0,93.6136,93.8193,93.3255,93.4819,27000.0
2007-03-01 10:55:00,114.0,114.19,113.37,113.86,26100.0,93.8193,93.9757,93.3008,93.7041,26100.0
2007-03-01 11:00:00,113.81,113.99,113.36,113.76,30600.0,93.6629,93.8111,93.2926,93.6218,30600.0
2007-03-01 11:05:00,113.86,113.99,113.61,113.61,28200.0,93.7041,93.8111,93.4983,93.4983,28200.0
2007-03-01 11:10:00,113.78,114.12,113.52,113.85,23000.0,93.6382,93.9181,93.4243,93.6959,23000.0
2007-03-01 11:15:00,113.89,114.4,113.89,113.95,32100.0,93.7288,94.1485,93.7288,93.7781,32100.0
2007-03-01 11:20:00,114.4,114.7,113.8,114.65,35300.0,94.1485,94.3954,93.6547,94.3542,35300.0
2007-03-01 11:25:00,114.66,114.75,113.73,114.61,50200.0,94.3625,94.4365,93.5971,94.3213,50200.0
2007-03-01 11:30:00,113.87,114.75,113.73,114.44,21300.0,93.7123,94.4365,93.5971,94.1814,21300.0
2007-03-01 11:35:00,114.47,114.47,114.0,114.35,35600.0,94.2061,94.2061,93.8193,94.1073,35600.0
2007-03-01 11:40:00,114.35,114.7,113.91,114.0,38100.0,94.1073,94.3954,93.7452,93.8193,38100.0
2007-03-01 11:45:00,114.0,114.66,113.85,113.97,34700.0,93.8193,94.3625,93.6959,93.7946,34700.0
2007-03-01 11:50:00,113.98,114.63,113.9,114.28,22600.0,93.8028,94.3378,93.737,94.0497,22600.0
2007-03-01 11:55:00,114.21,114.25,113.91,114.06,23600.0,93.9921,94.025,93.7452,93.8687,23600.0
2007-03-01 12:00:00,114.08,114.25,113.86,114.2,19200.0,93.8851,94.025,93.7041,93.9839,19200.0
2007-03-01 12:05:00,114.18,114.24,113.89,114.11,14900.0,93.9674,94.0168,93.7288,93.9098,14900.0
2007-03-01 12:10:00,114.07,114.33,114.06,114.26,22200.0,93.8769,94.0909,93.8687,94.0333,22200.0
2007-03-01 12:15:00,114.22,114.34,114.0,114.0,14100.0,94.0004,94.0991,93.8193,93.8193,14100.0
2007-03-01 12:20:00,114.0,114.1,113.98,114.07,48300.0,93.8193,93.9016,93.8028,93.8769,48300.0
2007-03-01 12:25:00,114.05,114.11,113.8,113.81,7500.0,93.8604,93.9098,93.6547,93.6629,7500.0
2007-03-01 12:30:00,113.84,114.09,113.8,113.95,17100.0,93.6876,93.8934,93.6547,93.7781,17100.0
2007-03-01 12:35:00,113.95,113.96,113.83,113.9,5600.0,93.7781,93.7864,93.6794,93.737,5600.0
2007-03-01 12:40:00,113.9,114.03,113.89,113.96,6500.0,93.737,93.844,93.7288,93.7864,6500.0
2007-03-01 12:45:00,113.96,114.12,113.96,114.12,6900.0,93.7864,93.9181,93.7864,93.9181,6900.0
2007-03-01 12:50:00,114.12,114.12,113.98,114.04,9700.0,93.9181,93.9181,93.8028,93.8522,9700.0
2007-03-01 12:55:00,114.05,114.13,113.99,114.13,18700.0,93.8604,93.9263,93.8111,93.9263,18700.0
2007-03-01 13:00:00,114.13,114.13,114.03,114.1,9800.0,93.9263,93.9263,93.844,93.9016,9800.0
2007-03-01 13:05:00,114.12,114.16,113.94,114.01,8100.0,93.9181,93.951,93.7699,93.8275,8100.0
2007-03-01 13:10:00,113.99,114.03,113.94,113.96,6400.0,93.8111,93.844,93.7699,93.7864,6400.0
2007-03-01 13:15:00,113.95,114.0,113.95,113.97,3100.0,93.7781,93.8193,93.7781,93.7946,3100.0
2007-03-01 13:20:00,113.97,114.03,113.96,114.0,9900.0,93.7946,93.844,93.7864,93.8193,9900.0
2007-03-01 13:25:00,113.99,114.04,113.99,113.99,6400.0,93.8111,93.8522,93.8111,93.8111,6400.0
2007-03-01 13:30:00,114.02,114.12,113.95,113.97,12300.0,93.8358,93.9181,93.7781,93.7946,12300.0
2007-03-01 13:35:00,113.96,114.0,113.95,113.99,17500.0,93.7864,93.8193,93.7781,93.8111,17500.0
2007-03-01 13:40:00,113.99,113.99,113.92,113.92,6200.0,93.8111,93.8111,93.7535,93.7535,6200.0
2007-03-01 13:45:00,113.92,114.12,113.91,114.11,21500.0,93.7535,93.9181,93.7452,93.9098,21500.0
2007-03-01 13:50:00,114.14,114.15,114.06,114.11,8600.0,93.9345,93.9427,93.8687,93.9098,8600.0
2007-03-01 13:55:00,114.13,114.34,114.13,114.34,9200.0,93.9263,94.0991,93.9263,94.0991,9200.0
2007-03-01 14:00:00,114.34,114.5,114.32,114.5,41200.0,94.0991,94.2308,94.0826,94.2308,41200.0
2007-03-01 14:05:00,114.5,114.69,114.5,114.69,60000.0,94.2308,94.3872,94.2308,94.3872,60000.0
2007-03-01 14:10:00,114.68,114.72,114.4,114.51,39300.0,94.3789,94.4118,94.1485,94.239,39300.0
2007-03-01 14:15:00,114.56,114.65,114.44,114.48,14400.0,94.2802,94.3542,94.1814,94.2143,14400.0
2007-03-01 14:20:00,114.42,114.43,114.25,114.35,11600.0,94.1649,94.1732,94.025,94.1073,11600.0
2007-03-01 14:25:00,114.35,114.35,114.2,114.2,9000.0,94.1073,94.1073,93.9839,93.9839,9000.0
2007-03-01 14:30:00,114.19,114.5,114.17,114.45,20500.0,93.9757,94.2308,93.9592,94.1896,20500.0
2007-03-01 14:35:00,114.48,114.61,114.48,114.54,20600.0,94.2143,94.3213,94.2143,94.2637,20600.0
2007-03-01 14:40:00,114.54,114.62,114.48,114.5,17100.0,94.2637,94.3295,94.2143,94.2308,17100.0
2007-03-01 14:45:00,114.51,114.7,114.51,114.62,12700.0,94.239,94.3954,94.239,94.3295,12700.0
2007-03-01 14:50:00,114.64,114.72,114.55,114.6,18700.0,94.346,94.4118,94.2719,94.3131,18700.0
2007-03-01 14:55:00,114.6,114.64,114.5,114.52,27200.0,94.3131,94.346,94.2308,94.2472,27200.0
2007-03-01 15:00:00,114.54,114.58,114.41,114.58,14900.0,94.2637,94.2966,94.1567,94.2966,14900.0
2007-03-01 15:05:00,114.55,114.7,114.42,114.51,16200.0,94.2719,94.3954,94.1649,94.239,16200.0
2007-03-01 15:10:00,114.53,114.65,114.52,114.58,22700.0,94.2555,94.3542,94.2472,94.2966,22700.0
2007-03-01 15:15:00,114.59,114.6,114.46,114.49,23700.0,94.3049,94.3131,94.1979,94.2226,23700.0
2007-03-01 15:20:00,114.49,114.49,114.08,114.11,29800.0,94.2226,94.2226,93.8851,93.9098,29800.0
2007-03-01 15:25:00,114.11,114.22,114.0,114.22,27000.0,93.9098,94.0004,93.8193,94.0004,27000.0
2007-03-01 15:30:00,114.22,114.35,114.19,114.31,44800.0,94.0004,94.1073,93.9757,94.0744,44800.0
2007-03-01 15:35:00,114.32,114.38,114.18,114.24,11200.0,94.0826,94.132,93.9674,94.0168,11200.0
2007-03-01 15:40:00,114.23,114.4,114.2,114.29,26800.0,94.0086,94.1485,93.9839,94.058,26800.0
2007-03-01 15:45:00,114.29,114.32,114.15,114.19,25100.0,94.058,94.0826,93.9427,93.9757,25100.0
2007-03-01 15:50:00,114.17,114.27,114.17,114.23,23100.0,93.9592,94.0415,93.9592,94.0086,23100.0
2007-03-01 15:55:00,114.23,114.31,114.18,114.18,29000.0,94.0086,94.0744,93.9674,93.9674,29000.0
2007-03-02 09:30:00,113.7,113.96,113.46,113.46,28900.0,93.5724,93.7864,93.3749,93.3749,28900.0
2007-03-02 09:35:00,113.35,114.04,113.0,113.55,44100.0,93.2844,93.8522,92.9963,93.449,44100.0
2007-03-02 09:40:00,113.64,113.92,113.39,113.62,34000.0,93.523,93.7535,93.3173,93.5066,34000.0
2007-03-02 09:45:00,113.6,113.6,113.03,113.24,31500.0,93.4901,93.4901,93.021,93.1938,31500.0
2007-03-02 09:50:00,113.27,113.27,113.06,113.09,19200.0,93.2185,93.2185,93.0457,93.0704,19200.0
2007-03-02 09:55:00,113.12,113.17,113.0,113.12,17000.0,93.0951,93.1362,92.9963,93.0951,17000.0
2007-03-02 10:00:00,113.11,113.51,113.01,113.43,22000.0,93.0868,93.416,93.0045,93.3502,22000.0
2007-03-02 10:05:00,113.4,113.61,113.31,113.31,14100.0,93.3255,93.4983,93.2514,93.2514,14100.0
2007-03-02 10:10:00,113.31,113.69,113.31,113.62,12100.0,93.2514,93.5642,93.2514,93.5066,12100.0
2007-03-02 10:15:00,113.6,113.65,113.36,113.36,8600.0,93.4901,93.5313,93.2926,93.2926,8600.0
2007-03-02 10:20:00,113.41,113.61,113.39,113.51,23000.0,93.3337,93.4983,93.3173,93.416,23000.0
2007-03-02 10:25:00,113.56,113.75,113.4,113.71,19000.0,93.4572,93.6136,93.3255,93.5806,19000.0
2007-03-02 10:30:00,113.7,113.84,113.64,113.84,14100.0,93.5724,93.6876,93.523,93.6876,14100.0
2007-03-02 10:35:00,113.88,114.0,113.76,113.76,23400.0,93.7205,93.8193,93.6218,93.6218,23400.0
2007-03-02 10:40:00,113.75,114.15,113.7,114.13,24200.0,93.6136,93.9427,93.5724,93.9263,24200.0
2007-03-02 10:45:00,114.1,114.13,113.85,113.92,13100.0,93.9016,93.9263,93.6959,93.7535,13100.0
2007-03-02 10:50:00,113.92,114.05,113.85,113.95,11400.0,93.7535,93.8604,93.6959,93.7781,11400.0
2007-03-02 10:55:00,113.9,113.98,113.88,113.91,9200.0,93.737,93.8028,93.7205,93.7452,9200.0
2007-03-02 11:00:00,113.9,113.9,113.66,113.7,18800.0,93.737,93.737,93.5395,93.5724,18800.0
2007-03-02 11:05:00,113.7,113.89,113.7,113.82,10600.0,93.5724,93.7288,93.5724,93.6712,10600.0
2007-03-02 11:10:00,113.75,113.75,113.6,113.67,9300.0,93.6136,93.6136,93.4901,93.5477,9300.0
2007-03-02 11:15:00,113.67,114.0,113.67,113.97,27600.0,93.5477,93.8193,93.5477,93.7946,27600.0
2007-03-02 11:20:00,113.97,114.02,113.85,113.92,25500.0,93.7946,93.8358,93.6959,93.7535,25500.0
2007-03-02 11:25:00,113.91,113.91,113.55,113.55,7700.0,93.7452,93.7452,93.449,93.449,7700.0
2007-03-02 11:30:00,113.55,113.55,113.45,113.48,10400.0,93.449,93.449,93.3667,93.3913,10400.0
2007-03-02 11:35:00,113.48,113.56,113.45,113.49,10700.0,93.3913,93.4572,93.3667,93.3996,10700.0
2007-03-02 11:40:00,113.49,113.72,113.46,113.72,9200.0,93.3996,93.5889,93.3749,93.5889,9200.0
2007-03-02 11:45:00,113.7,113.73,113.6,113.73,10800.0,93.5724,93.5971,93.4901,93.5971,10800.0
2007-03-02 11:50:00,113.71,113.71,113.6,113.6,14100.0,93.5806,93.5806,93.4901,93.4901,14100.0
2007-03-02 11:55:00,113.6,113.63,113.54,113.57,7900.0,93.4901,93.5148,93.4407,93.4654,7900.0
2007-03-02 12:00:00,113.53,113.59,113.5,113.53,9500.0,93.4325,93.4819,93.4078,93.4325,9500.0
2007-03-02 12:05:00,113.53,113.53,113.45,113.46,10500.0,93.4325,93.4325,93.3667,93.3749,10500.0
2007-03-02 12:10:00,113.45,113.45,113.19,113.19,21200.0,93.3667,93.3667,93.1527,93.1527,21200.0
2007-03-02 12:15:00,113.19,113.2,113.0,113.0,16700.0,93.1527,93.1609,92.9963,92.9963,16700.0
2007-03-02 12:20:00,113.0,113.19,113.0,113.02,13800.0,92.9963,93.1527,92.9963,93.0128,13800.0
2007-03-02 12:25:00,113.05,113.09,112.95,112.98,18900.0,93.0375,93.0704,92.9552,92.9799,18900.0
2007-03-02 12:30:00,112.97,113.05,112.77,112.96,25400.0,92.9716,93.0375,92.807,92.9634,25400.0
2007-03-02 12:35:00,112.97,113.15,112.92,113.09,13500.0,92.9716,93.1198,92.9305,93.0704,13500.0
2007-03-02 12:40:00,113.06,113.06,112.75,112.78,11100.0,93.0457,93.0457,92.7906,92.8153,11100.0
2007-03-02 12:45:00,112.79,113.09,112.79,112.92,21500.0,92.8235,93.0704,92.8235,92.9305,21500.0
2007-03-02 12:50:00,112.93,113.14,112.9,113.11,22500.0,92.9387,93.1115,92.914,93.0868,22500.0
2007-03-02 12:55:00,113.1,113.1,112.93,112.93,6100.0,93.0786,93.0786,92.9387,92.9387,6100.0
2007-03-02 13:00:00,112.94,113.05,112.9,113.03,10500.0,92.9469,93.0375,92.914,93.021,10500.0
2007-03-02 13:05:00,113.05,113.05,112.98,112.99,14100.0,93.0375,93.0375,92.9799,92.9881,14100.0
2007-03-02 13:10:00,112.99,113.01,112.9,112.99,10300.0,92.9881,93.0045,92.914,92.9881,10300.0
2007-03-02 13:15:00,113.01,113.07,112.81,112.81,8300.0,93.0045,93.0539,92.84,92.84,8300.0
2007-03-02 13:20:00,112.83,112.99,112.8,112.81,21800.0,92.8564,92.9881,92.8317,92.84,21800.0
2007-03-02 13:25:00,112.8,112.97,112.68,112.8,50600.0,92.8317,92.9716,92.733,92.8317,50600.0
2007-03-02 13:30:00,112.81,112.98,112.65,112.91,23100.0,92.84,92.9799,92.7083,92.9223,23100.0
2007-03-02 13:35:00,112.91,112.97,112.82,112.83,15300.0,92.9223,92.9716,92.8482,92.8564,15300.0
2007-03-02 13:40:00,112.82,112.91,112.7,112.79,14100.0,92.8482,92.9223,92.7494,92.8235,14100.0
2007-03-02 13:45:00,112.77,112.8,112.63,112.7,16300.0,92.807,92.8317,92.6918,92.7494,16300.0
2007-03-02 13:50:00,112.65,112.7,112.38,112.43,36100.0,92.7083,92.7494,92.4861,92.5272,36100.0
2007-03-02 13:55:00,112.47,112.55,112.36,112.52,23000.0,92.5601,92.626,92.4696,92.6013,23000.0
2007-03-02 14:00:00,112.52,112.55,112.38,112.49,11900.0,92.6013,92.626,92.4861,92.5766,11900.0
2007-03-02 14:05:00,112.43,112.56,112.43,112.56,18500.0,92.5272,92.6342,92.5272,92.6342,18500.0
2007-03-02 14:10:00,112.52,112.58,112.47,112.5,33700.0,92.6013,92.6507,92.5601,92.5848,33700.0
2007-03-02 14:15:00,112.51,112.52,112.31,112.49,19400.0,92.5931,92.6013,92.4285,92.5766,19400.0
2007-03-02 14:20:00,112.47,112.54,112.3,112.38,26700.0,92.5601,92.6178,92.4202,92.4861,26700.0
2007-03-02 14:25:00,112.35,112.62,112.25,112.61,13600.0,92.4614,92.6836,92.3791,92.6754,13600.0
2007-03-02 14:30:00,112.57,112.63,112.48,112.48,9800.0,92.6424,92.6918,92.5684,92.5684,9800.0
2007-03-02 14:35:00,112.48,112.7,112.36,112.69,14900.0,92.5684,92.7494,92.4696,92.7412,14900.0
2007-03-02 14:40:00,112.7,112.9,112.65,112.78,16000.0,92.7494,92.914,92.7083,92.8153,16000.0
2007-03-02 14:45:00,112.81,112.82,112.74,112.81,15200.0,92.84,92.8482,92.7823,92.84,15200.0
2007-03-02 14:50:00,112.82,112.94,112.8,112.87,18800.0,92.8482,92.9469,92.8317,92.8893,18800.0
2007-03-02 14:55:00,112.86,112.9,112.62,112.69,19600.0,92.8811,92.914,92.6836,92.7412,19600.0
2007-03-02 15:00:00,112.68,112.8,112.67,112.67,13700.0,92.733,92.8317,92.7247,92.7247,13700.0
2007-03-02 15:05:00,112.67,112.75,112.51,112.57,16500.0,92.7247,92.7906,92.5931,92.6424,16500.0
2007-03-02 15:10:00,112.57,112.75,112.52,112.75,8100.0,92.6424,92.7906,92.6013,92.7906,8100.0
2007-03-02 15:15:00,112.72,112.76,112.59,112.6,22900.0,92.7659,92.7988,92.6589,92.6671,22900.0
2007-03-02 15:20:00,112.6,112.77,112.58,112.71,32100.0,92.6671,92.807,92.6507,92.7577,32100.0
2007-03-02 15:25:00,112.7,112.81,112.65,112.81,13700.0,92.7494,92.84,92.7083,92.84,13700.0
2007-03-02 15:30:00,112.81,112.85,112.61,112.71,31300.0,92.84,92.8729,92.6754,92.7577,31300.0
2007-03-02 15:35:00,112.7,112.71,112.53,112.71,21900.0,92.7494,92.7577,92.6095,92.7577,21900.0
2007-03-02 15:40:00,112.73,112.73,112.65,112.65,26800.0,92.7741,92.7741,92.7083,92.7083,26800.0
2007-03-02 15:45:00,112.65,112.65,112.5,112.54,25700.0,92.7083,92.7083,92.5848,92.6178,25700.0
2007-03-02 15:50:00,112.54,112.64,112.52,112.55,49300.0,92.6178,92.7,92.6013,92.626,49300.0
2007-03-02 15:55:00,112.53,112.57,112.5,112.5,51500.0,92.6095,92.6424,92.5848,92.5848,51500.0
2007-03-05 09:30:00,110.4,111.05,110.38,110.95,93500.0,90.8566,91.3915,90.8401,91.3092,93500.0
2007-03-05 09:35:00,110.94,111.65,110.94,111.25,32000.0,91.301,91.8853,91.301,91.5561,32000.0
2007-03-05 09:40:00,111.28,111.29,111.0,111.06,30400.0,91.5808,91.589,91.3504,91.3997,30400.0
2007-03-05 09:45:00,111.09,111.14,110.38,110.72,35400.0,91.4244,91.4656,90.8401,91.1199,35400.0
2007-03-05 09:50:00,110.81,111.28,110.79,111.28,21200.0,91.194,91.5808,91.1775,91.5808,21200.0
2007-03-05 09:55:00,111.27,111.72,111.26,111.71,18700.0,91.5726,91.9429,91.5643,91.9347,18700.0
2007-03-05 10:00:00,111.71,111.71,111.2,111.2,30100.0,91.9347,91.9347,91.515,91.515,30100.0
2007-03-05 10:05:00,111.17,111.45,111.15,111.42,20000.0,91.4903,91.7207,91.4738,91.696,20000.0
2007-03-05 10:10:00,111.48,112.18,111.43,111.94,42100.0,91.7454,92.3215,91.7042,92.124,42100.0
2007-03-05 10:15:00,111.9,112.14,111.84,111.9,21300.0,92.091,92.2886,92.0417,92.091,21300.0
2007-03-05 10:20:00,111.92,112.03,111.55,111.59,12400.0,92.1075,92.198,91.803,91.8359,12400.0
2007-03-05 10:25:00,111.59,111.59,111.35,111.51,22300.0,91.8359,91.8359,91.6384,91.7701,22300.0
2007-03-05 10:30:00,111.53,111.65,111.33,111.64,24900.0,91.7865,91.8853,91.6219,91.8771,24900.0
2007-03-05 10:35:00,111.68,111.69,111.37,111.64,14000.0,91.91,91.9182,91.6549,91.8771,14000.0
2007-03-05 10:40:00,111.64,111.71,111.4,111.48,20200.0,91.8771,91.9347,91.6796,91.7454,20200.0
2007-03-05 10:45:00,111.49,111.71,111.45,111.58,16700.0,91.7536,91.9347,91.7207,91.8277,16700.0
2007-03-05 10:50:00,111.63,111.66,111.52,111.61,4700.0,91.8688,91.8935,91.7783,91.8524,4700.0
2007-03-05 10:55:00,111.59,111.93,111.59,111.9,20600.0,91.8359,92.1157,91.8359,92.091,20600.0
2007-03-05 11:00:00,111.89,111.97,111.76,111.87,12900.0,92.0828,92.1487,91.9758,92.0664,12900.0
2007-03-05 11:05:00,111.89,112.38,111.89,112.35,19800.0,92.0828,92.4861,92.0828,92.4614,19800.0
2007-03-05 11:10:00,112.35,112.41,111.9,111.94,19100.0,92.4614,92.5108,92.091,92.124,19100.0
2007-03-05 11:15:00,111.92,112.32,111.91,112.25,19600.0,92.1075,92.4367,92.0993,92.3791,19600.0
2007-03-05 11:20:00,112.28,112.36,112.07,112.11,23300.0,92.4038,92.4696,92.231,92.2639,23300.0
2007-03-05 11:25:00,112.11,112.27,112.07,112.27,11500.0,92.2639,92.3955,92.231,92.3955,11500.0
2007-03-05 11:30:00,112.24,112.26,112.12,112.24,14600.0,92.3709,92.3873,92.2721,92.3709,14600.0
2007-03-05 11:35:00,112.24,112.24,112.12,112.12,25300.0,92.3709,92.3709,92.2721,92.2721,25300.0
2007-03-05 11:40:00,112.12,112.13,111.84,111.86,17900.0,92.2721,92.2803,92.0417,92.0581,17900.0
2007-03-05 11:45:00,111.88,112.0,111.86,111.93,12600.0,92.0746,92.1733,92.0581,92.1157,12600.0
2007-03-05 11:50:00,111.94,112.0,111.79,111.89,28500.0,92.124,92.1733,92.0005,92.0828,28500.0
2007-03-05 11:55:00,111.85,111.85,111.62,111.62,9200.0,92.0499,92.0499,91.8606,91.8606,9200.0
2007-03-05 12:00:00,111.62,111.67,111.5,111.57,18500.0,91.8606,91.9018,91.7619,91.8195,18500.0
2007-03-05 12:05:00,111.57,111.68,111.47,111.65,19100.0,91.8195,91.91,91.7372,91.8853,19100.0
2007-03-05 12:10:00,111.65,111.9,111.65,111.85,12900.0,91.8853,92.091,91.8853,92.0499,12900.0
2007-03-05 12:15:00,111.87,111.87,111.59,111.6,11600.0,92.0664,92.0664,91.8359,91.8442,11600.0
2007-03-05 12:20:00,111.63,111.8,111.57,111.8,12600.0,91.8688,92.0087,91.8195,92.0087,12600.0
2007-03-05 12:25:00,111.78,111.78,111.64,111.64,4500.0,91.9923,91.9923,91.8771,91.8771,4500.0
2007-03-05 12:30:00,111.65,111.68,111.48,111.57,8700.0,91.8853,91.91,91.7454,91.8195,8700.0
2007-03-05 12:35:00,111.53,111.66,111.5,111.56,12800.0,91.7865,91.8935,91.7619,91.8112,12800.0
2007-03-05 12:40:00,111.57,111.75,111.55,111.75,9300.0,91.8195,91.9676,91.803,91.9676,9300.0
2007-03-05 12:45:00,111.75,111.75,111.69,111.73,8000.0,91.9676,91.9676,91.9182,91.9511,8000.0
2007-03-05 12:50:00,111.75,111.75,111.66,111.71,5400.0,91.9676,91.9676,91.8935,91.9347,5400.0
2007-03-05 12:55:00,111.72,111.72,111.53,111.64,10900.0,91.9429,91.9429,91.7865,91.8771,10900.0
2007-03-05 13:00:00,111.61,111.65,111.47,111.58,15300.0,91.8524,91.8853,91.7372,91.8277,15300.0
2007-03-05 13:05:00,111.58,111.65,111.55,111.55,8300.0,91.8277,91.8853,91.803,91.803,8300.0
2007-03-05 13:10:00,111.55,111.68,111.55,111.61,11400.0,91.803,91.91,91.803,91.8524,11400.0
2007-03-05 13:15:00,111.6,111.68,111.57,111.58,5700.0,91.8442,91.91,91.8195,91.8277,5700.0
2007-03-05 13:20:00,111.56,111.66,111.53,111.53,3600.0,91.8112,91.8935,91.7865,91.7865,3600.0
2007-03-05 13:25:00,111.52,111.53,111.46,111.53,8900.0,91.7783,91.7865,91.7289,91.7865,8900.0
2007-03-05 13:30:00,111.59,111.63,111.53,111.63,7400.0,91.8359,91.8688,91.7865,91.8688,7400.0
2007-03-05 13:35:00,111.65,111.73,111.51,111.7,16700.0,91.8853,91.9511,91.7701,91.9265,16700.0
2007-03-05 13:40:00,111.71,111.91,111.64,111.87,12900.0,91.9347,92.0993,91.8771,92.0664,12900.0
2007-03-05 13:45:00,111.94,112.02,111.9,112.02,11800.0,92.124,92.1898,92.091,92.1898,11800.0
2007-03-05 13:50:00,112.02,112.1,111.96,111.98,11700.0,92.1898,92.2556,92.1404,92.1569,11700.0
2007-03-05 13:55:00,111.98,112.16,111.96,112.1,21800.0,92.1569,92.305,92.1404,92.2556,21800.0
2007-03-05 14:00:00,112.1,112.29,112.04,112.06,18200.0,92.2556,92.412,92.2063,92.2227,18200.0
2007-03-05 14:05:00,112.04,112.13,112.03,112.05,4700.0,92.2063,92.2803,92.198,92.2145,4700.0
2007-03-05 14:10:00,112.05,112.06,111.83,111.83,11100.0,92.2145,92.2227,92.0334,92.0334,11100.0
2007-03-05 14:15:00,111.87,111.9,111.75,111.9,14500.0,92.0664,92.091,91.9676,92.091,14500.0
2007-03-05 14:20:00,111.87,111.95,111.75,111.78,17000.0,92.0664,92.1322,91.9676,91.9923,17000.0
2007-03-05 14:25:00,111.83,111.89,111.79,111.86,9500.0,92.0334,92.0828,92.0005,92.0581,9500.0
2007-03-05 14:30:00,111.84,111.92,111.8,111.82,15700.0,92.0417,92.1075,92.0087,92.0252,15700.0
2007-03-05 14:35:00,111.83,111.94,111.83,111.94,8000.0,92.0334,92.124,92.0334,92.124,8000.0
2007-03-05 14:40:00,111.91,111.98,111.87,111.89,8400.0,92.0993,92.1569,92.0664,92.0828,8400.0
2007-03-05 14:45:00,111.89,112.05,111.84,111.94,18000.0,92.0828,92.2145,92.0417,92.124,18000.0
2007-03-05 14:50:00,111.94,111.95,111.8,111.84,26000.0,92.124,92.1322,92.0087,92.0417,26000.0
2007-03-05 14:55:00,111.82,111.9,111.82,111.88,5100.0,92.0252,92.091,92.0252,92.0746,5100.0
2007-03-05 15:00:00,111.84,111.95,111.68,111.75,21400.0,92.0417,92.1322,91.91,91.9676,21400.0
2007-03-05 15:05:00,111.7,111.71,111.48,111.48,34600.0,91.9265,91.9347,91.7454,91.7454,34600.0
2007-03-05 15:10:00,111.53,111.64,111.4,111.6,27500.0,91.7865,91.8771,91.6796,91.8442,27500.0
2007-03-05 15:15:00,111.63,111.71,111.57,111.6,15200.0,91.8688,91.9347,91.8195,91.8442,15200.0
2007-03-05 15:20:00,111.61,111.81,111.57,111.76,33300.0,91.8524,92.017,91.8195,91.9758,33300.0
2007-03-05 15:25:00,111.74,111.98,111.72,111.84,21800.0,91.9594,92.1569,91.9429,92.0417,21800.0
2007-03-05 15:30:00,111.86,111.9,111.7,111.72,18500.0,92.0581,92.091,91.9265,91.9429,18500.0
2007-03-05 15:35:00,111.7,111.8,111.6,111.6,20200.0,91.9265,92.0087,91.8442,91.8442,20200.0
2007-03-05 15:40:00,111.6,111.6,111.4,111.44,30000.0,91.8442,91.8442,91.6796,91.7125,30000.0
2007-03-05 15:45:00,111.44,111.46,111.4,111.45,33200.0,91.7125,91.7289,91.6796,91.7207,33200.0
2007-03-05 15:50:00,111.46,111.48,111.37,111.45,63400.0,91.7289,91.7454,91.6549,91.7207,63400.0
2007-03-05 15:55:00,111.46,111.52,111.26,111.27,77100.0,91.7289,91.7783,91.5643,91.5726,77100.0
2007-03-06 09:30:00,112.25,112.6,112.0,112.33,49300.0,92.3791,92.6671,92.1733,92.4449,49300.0
2007-03-06 09:35:00,112.32,112.45,112.15,112.21,16800.0,92.4367,92.5437,92.2968,92.3462,16800.0
2007-03-06 09:40:00,112.23,112.79,112.13,112.49,38000.0,92.3626,92.8235,92.2803,92.5766,38000.0
2007-03-06 09:45:00,112.48,112.79,112.2,112.21,25700.0,92.5684,92.8235,92.3379,92.3462,25700.0
2007-03-06 09:50:00,112.19,112.25,111.81,111.93,23600.0,92.3297,92.3791,92.017,92.1157,23600.0
2007-03-06 09:55:00,111.93,112.07,111.86,112.07,16600.0,92.1157,92.231,92.0581,92.231,16600.0
2007-03-06 10:00:00,112.02,112.24,111.75,111.89,42200.0,92.1898,92.3709,91.9676,92.0828,42200.0
2007-03-06 10:05:00,111.88,112.06,111.75,111.79,29700.0,92.0746,92.2227,91.9676,92.0005,29700.0
2007-03-06 10:10:00,111.79,111.84,111.63,111.76,18300.0,92.0005,92.0417,91.8688,91.9758,18300.0
2007-03-06 10:15:00,111.8,111.82,111.51,111.63,19900.0,92.0087,92.0252,91.7701,91.8688,19900.0
2007-03-06 10:20:00,111.66,111.72,111.56,111.66,10600.0,91.8935,91.9429,91.8112,91.8935,10600.0
2007-03-06 10:25:00,111.68,111.93,111.68,111.85,12500.0,91.91,92.1157,91.91,92.0499,12500.0
2007-03-06 10:30:00,111.85,111.91,111.65,111.69,20200.0,92.0499,92.0993,91.8853,91.9182,20200.0
2007-03-06 10:35:00,111.69,111.85,111.66,111.85,14500.0,91.9182,92.0499,91.8935,92.0499,14500.0
2007-03-06 10:40:00,111.86,111.88,111.6,111.87,19400.0,92.0581,92.0746,91.8442,92.0664,19400.0
2007-03-06 10:45:00,111.88,111.94,111.77,111.91,16400.0,92.0746,92.124,91.9841,92.0993,16400.0
2007-03-06 10:50:00,111.91,112.08,111.9,112.04,15200.0,92.0993,92.2392,92.091,92.2063,15200.0
2007-03-06 10:55:00,112.04,112.06,111.61,111.68,22600.0,92.2063,92.2227,91.8524,91.91,22600.0
2007-03-06 11:00:00,111.73,111.97,111.73,111.97,9000.0,91.9511,92.1487,91.9511,92.1487,9000.0
2007-03-06 11:05:00,111.96,111.96,111.86,111.92,11800.0,92.1404,92.1404,92.0581,92.1075,11800.0
2007-03-06 11:10:00,111.91,111.97,111.82,111.95,6100.0,92.0993,92.1487,92.0252,92.1322,6100.0
2007-03-06 11:15:00,112.0,112.02,111.9,112.02,8900.0,92.1733,92.1898,92.091,92.1898,8900.0
2007-03-06 11:20:00,112.04,112.2,112.01,112.12,17900.0,92.2063,92.3379,92.1816,92.2721,17900.0
2007-03-06 11:25:00,112.16,112.21,112.05,112.2,112300.0,92.305,92.3462,92.2145,92.3379,112300.0
2007-03-06 11:30:00,112.17,112.25,112.03,112.17,23500.0,92.3132,92.3791,92.198,92.3132,23500.0
2007-03-06 11:35:00,112.12,112.14,111.94,111.97,8400.0,92.2721,92.2886,92.124,92.1487,8400.0
2007-03-06 11:40:00,111.99,112.25,111.97,112.25,12300.0,92.1651,92.3791,92.1487,92.3791,12300.0
2007-03-06 11:45:00,112.22,112.33,112.22,112.24,25200.0,92.3544,92.4449,92.3544,92.3709,25200.0
2007-03-06 11:50:00,112.24,112.24,112.07,112.07,8800.0,92.3709,92.3709,92.231,92.231,8800.0
2007-03-06 11:55:00,112.05,112.25,112.05,112.23,6000.0,92.2145,92.3791,92.2145,92.3626,6000.0
2007-03-06 12:00:00,112.26,112.39,112.19,112.36,18600.0,92.3873,92.4943,92.3297,92.4696,18600.0
2007-03-06 12:05:00,112.38,112.39,112.22,112.27,8100.0,92.4861,92.4943,92.3544,92.3955,8100.0
2007-03-06 12:10:00,112.28,112.28,112.1,112.14,15900.0,92.4038,92.4038,92.2556,92.2886,15900.0
2007-03-06 12:15:00,112.11,112.25,112.1,112.24,11700.0,92.2639,92.3791,92.2556,92.3709,11700.0
2007-03-06 12:20:00,112.25,112.25,112.14,112.24,12000.0,92.3791,92.3791,92.2886,92.3709,12000.0
2007-03-06 12:25:00,112.23,112.28,112.15,112.28,9600.0,92.3626,92.4038,92.2968,92.4038,9600.0
2007-03-06 12:30:00,112.33,112.44,112.26,112.42,26800.0,92.4449,92.5355,92.3873,92.519,26800.0
2007-03-06 12:35:00,112.44,112.45,112.26,112.26,13000.0,92.5355,92.5437,92.3873,92.3873,13000.0
2007-03-06 12:40:00,112.28,112.35,112.18,112.35,11200.0,92.4038,92.4614,92.3215,92.4614,11200.0
2007-03-06 12:45:00,112.39,112.5,112.37,112.46,15800.0,92.4943,92.5848,92.4778,92.5519,15800.0
2007-03-06 12:50:00,112.46,112.46,112.28,112.31,4900.0,92.5519,92.5519,92.4038,92.4285,4900.0
2007-03-06 12:55:00,112.31,112.41,112.28,112.4,7300.0,92.4285,92.5108,92.4038,92.5025,7300.0
2007-03-06 13:00:00,112.4,112.47,112.33,112.46,9100.0,92.5025,92.5601,92.4449,92.5519,9100.0
2007-03-06 13:05:00,112.45,112.51,112.42,112.49,10100.0,92.5437,92.5931,92.519,92.5766,10100.0
2007-03-06 13:10:00,112.49,112.55,112.47,112.47,6600.0,92.5766,92.626,92.5601,92.5601,6600.0
2007-03-06 13:15:00,112.47,112.47,112.38,112.38,8500.0,92.5601,92.5601,92.4861,92.4861,8500.0
2007-03-06 13:20:00,112.35,112.47,112.3,112.46,14700.0,92.4614,92.5601,92.4202,92.5519,14700.0
2007-03-06 13:25:00,112.49,112.52,112.47,112.47,4500.0,92.5766,92.6013,92.5601,92.5601,4500.0
2007-03-06 13:30:00,112.46,112.53,112.28,112.52,16700.0,92.5519,92.6095,92.4038,92.6013,16700.0
2007-03-06 13:35:00,112.52,112.58,112.38,112.57,13200.0,92.6013,92.6507,92.4861,92.6424,13200.0
2007-03-06 13:40:00,112.57,112.74,112.54,112.74,16700.0,92.6424,92.7823,92.6178,92.7823,16700.0
2007-03-06 13:45:00,112.72,112.73,112.65,112.68,13400.0,92.7659,92.7741,92.7083,92.733,13400.0
2007-03-06 13:50:00,112.7,112.7,112.5,112.52,18700.0,92.7494,92.7494,92.5848,92.6013,18700.0
2007-03-06 13:55:00,112.52,112.65,112.52,112.62,8000.0,92.6013,92.7083,92.6013,92.6836,8000.0
2007-03-06 14:00:00,112.62,112.8,112.62,112.75,13700.0,92.6836,92.8317,92.6836,92.7906,13700.0
2007-03-06 14:05:00,112.77,112.8,112.72,112.75,20400.0,92.807,92.8317,92.7659,92.7906,20400.0
2007-03-06 14:10:00,112.75,112.76,112.6,112.64,15200.0,92.7906,92.7988,92.6671,92.7,15200.0
2007-03-06 14:15:00,112.65,112.7,112.56,112.65,17300.0,92.7083,92.7494,92.6342,92.7083,17300.0
2007-03-06 14:20:00,112.65,112.66,112.55,112.65,7600.0,92.7083,92.7165,92.626,92.7083,7600.0
2007-03-06 14:25:00,112.66,112.71,112.54,112.69,12000.0,92.7165,92.7577,92.6178,92.7412,12000.0
2007-03-06 14:30:00,112.69,112.69,112.52,112.58,13400.0,92.7412,92.7412,92.6013,92.6507,13400.0
2007-03-06 14:35:00,112.59,112.59,112.44,112.49,18000.0,92.6589,92.6589,92.5355,92.5766,18000.0
2007-03-06 14:40:00,112.5,112.57,112.5,112.57,13500.0,92.5848,92.6424,92.5848,92.6424,13500.0
2007-03-06 14:45:00,112.56,112.56,112.48,112.51,19400.0,92.6342,92.6342,92.5684,92.5931,19400.0
2007-03-06 14:50:00,112.5,112.66,112.5,112.6,15700.0,92.5848,92.7165,92.5848,92.6671,15700.0
2007-03-06 14:55:00,112.59,112.7,112.57,112.7,13600.0,92.6589,92.7494,92.6424,92.7494,13600.0
2007-03-06 15:00:00,112.69,112.8,112.69,112.79,14000.0,92.7412,92.8317,92.7412,92.8235,14000.0
2007-03-06 15:05:00,112.8,112.88,112.75,112.88,14100.0,92.8317,92.8976,92.7906,92.8976,14100.0
2007-03-06 15:10:00,112.87,112.94,112.85,112.93,19700.0,92.8893,92.9469,92.8729,92.9387,19700.0
2007-03-06 15:15:00,112.93,112.97,112.78,112.87,21800.0,92.9387,92.9716,92.8153,92.8893,21800.0
2007-03-06 15:20:00,112.87,112.87,112.82,112.87,18300.0,92.8893,92.8893,92.8482,92.8893,18300.0
2007-03-06 15:25:00,112.87,112.88,112.8,112.82,25500.0,92.8893,92.8976,92.8317,92.8482,25500.0
2007-03-06 15:30:00,112.83,112.85,112.63,112.63,28100.0,92.8564,92.8729,92.6918,92.6918,28100.0
2007-03-06 15:35:00,112.63,112.64,112.51,112.58,32800.0,92.6918,92.7,92.5931,92.6507,32800.0
2007-03-06 15:40:00,112.59,112.69,112.57,112.59,24000.0,92.6589,92.7412,92.6424,92.6589,24000.0
2007-03-06 15:45:00,112.59,112.62,112.48,112.48,32500.0,92.6589,92.6836,92.5684,92.5684,32500.0
2007-03-06 15:50:00,112.48,112.52,112.35,112.4,76400.0,92.5684,92.6013,92.4614,92.5025,76400.0
2007-03-06 15:55:00,112.4,112.53,112.37,112.49,62700.0,92.5025,92.6095,92.4778,92.5766,62700.0
2007-03-07 09:30:00,112.2,112.35,111.89,112.21,28700.0,92.3379,92.4614,92.0828,92.3462,28700.0
2007-03-07 09:35:00,112.11,112.23,112.0,112.15,12300.0,92.2639,92.3626,92.1733,92.2968,12300.0
2007-03-07 09:40:00,112.06,112.35,112.06,112.16,27300.0,92.2227,92.4614,92.2227,92.305,27300.0
2007-03-07 09:45:00,112.2,112.45,112.2,112.33,22700.0,92.3379,92.5437,92.3379,92.4449,22700.0
2007-03-07 09:50:00,112.32,112.39,112.28,112.34,12100.0,92.4367,92.4943,92.4038,92.4532,12100.0
2007-03-07 09:55:00,112.35,112.39,112.08,112.13,16400.0,92.4614,92.4943,92.2392,92.2803,16400.0
2007-03-07 10:00:00,112.12,112.27,112.09,112.09,11600.0,92.2721,92.3955,92.2474,92.2474,11600.0
2007-03-07 10:05:00,112.07,112.2,112.0,112.17,15500.0,92.231,92.3379,92.1733,92.3132,15500.0
2007-03-07 10:10:00,112.17,112.28,112.05,112.24,19300.0,92.3132,92.4038,92.2145,92.3709,19300.0
2007-03-07 10:15:00,112.23,112.35,112.2,112.34,7600.0,92.3626,92.4614,92.3379,92.4532,7600.0
2007-03-07 10:20:00,112.31,112.52,112.27,112.38,14400.0,92.4285,92.6013,92.3955,92.4861,14400.0
2007-03-07 10:25:00,112.39,112.63,112.31,112.6,23900.0,92.4943,92.6918,92.4285,92.6671,23900.0
2007-03-07 10:30:00,112.57,112.73,112.48,112.65,25500.0,92.6424,92.7741,92.5684,92.7083,25500.0
2007-03-07 10:35:00,112.64,112.8,112.64,112.76,25000.0,92.7,92.8317,92.7,92.7988,25000.0
2007-03-07 10:40:00,112.76,112.77,112.5,112.5,33200.0,92.7988,92.807,92.5848,92.5848,33200.0
2007-03-07 10:45:00,112.5,112.58,112.48,112.55,23100.0,92.5848,92.6507,92.5684,92.626,23100.0
2007-03-07 10:50:00,112.55,112.62,112.5,112.57,14100.0,92.626,92.6836,92.5848,92.6424,14100.0
2007-03-07 10:55:00,112.55,112.6,112.51,112.56,23100.0,92.626,92.6671,92.5931,92.6342,23100.0
2007-03-07 11:00:00,112.57,112.57,112.25,112.37,15200.0,92.6424,92.6424,92.3791,92.4778,15200.0
2007-03-07 11:05:00,112.35,112.42,112.29,112.38,7300.0,92.4614,92.519,92.412,92.4861,7300.0
2007-03-07 11:10:00,112.36,112.46,112.25,112.46,12900.0,92.4696,92.5519,92.3791,92.5519,12900.0
2007-03-07 11:15:00,112.43,112.5,112.42,112.43,8100.0,92.5272,92.5848,92.519,92.5272,8100.0
2007-03-07 11:20:00,112.42,112.43,112.25,112.27,21200.0,92.519,92.5272,92.3791,92.3955,21200.0
2007-03-07 11:25:00,112.25,112.36,112.25,112.29,22600.0,92.3791,92.4696,92.3791,92.412,22600.0
2007-03-07 11:30:00,112.26,112.47,112.26,112.47,16200.0,92.3873,92.5601,92.3873,92.5601,16200.0
2007-03-07 11:35:00,112.49,112.49,112.34,112.4,9000.0,92.5766,92.5766,92.4532,92.5025,9000.0
2007-03-07 11:40:00,112.39,112.44,112.39,112.41,5300.0,92.4943,92.5355,92.4943,92.5108,5300.0
2007-03-07 11:45:00,112.4,112.41,112.18,112.21,12300.0,92.5025,92.5108,92.3215,92.3462,12300.0
2007-03-07 11:50:00,112.22,112.45,112.22,112.38,8300.0,92.3544,92.5437,92.3544,92.4861,8300.0
2007-03-07 11:55:00,112.34,112.45,112.3,112.43,10300.0,92.4532,92.5437,92.4202,92.5272,10300.0
2007-03-07 12:00:00,112.45,112.45,112.27,112.27,5000.0,92.5437,92.5437,92.3955,92.3955,5000.0
2007-03-07 12:05:00,112.27,112.4,112.14,112.4,7000.0,92.3955,92.5025,92.2886,92.5025,7000.0
2007-03-07 12:10:00,112.4,112.41,112.37,112.4,3700.0,92.5025,92.5108,92.4778,92.5025,3700.0
2007-03-07 12:15:00,112.38,112.43,112.34,112.4,2600.0,92.4861,92.5272,92.4532,92.5025,2600.0
2007-03-07 12:20:00,112.39,112.44,112.35,112.43,4600.0,92.4943,92.5355,92.4614,92.5272,4600.0
2007-03-07 12:25:00,112.43,112.5,112.36,112.5,9700.0,92.5272,92.5848,92.4696,92.5848,9700.0
2007-03-07 12:30:00,112.52,112.58,112.43,112.45,3900.0,92.6013,92.6507,92.5272,92.5437,3900.0
2007-03-07 12:35:00,112.45,112.55,112.43,112.55,5600.0,92.5437,92.626,92.5272,92.626,5600.0
2007-03-07 12:40:00,112.54,112.6,112.51,112.56,7700.0,92.6178,92.6671,92.5931,92.6342,7700.0
2007-03-07 12:45:00,112.59,112.64,112.56,112.59,10200.0,92.6589,92.7,92.6342,92.6589,10200.0
2007-03-07 12:50:00,112.57,112.59,112.51,112.59,3600.0,92.6424,92.6589,92.5931,92.6589,3600.0
2007-03-07 12:55:00,112.59,112.62,112.38,112.38,5500.0,92.6589,92.6836,92.4861,92.4861,5500.0
2007-03-07 13:00:00,112.38,112.45,112.34,112.45,5200.0,92.4861,92.5437,92.4532,92.5437,5200.0
2007-03-07 13:05:00,112.45,112.64,112.45,112.64,12100.0,92.5437,92.7,92.5437,92.7,12100.0
2007-03-07 13:10:00,112.64,112.64,112.56,112.57,6900.0,92.7,92.7,92.6342,92.6424,6900.0
2007-03-07 13:15:00,112.59,112.59,112.44,112.55,4600.0,92.6589,92.6589,92.5355,92.626,4600.0
2007-03-07 13:20:00,112.56,112.61,112.52,112.6,4100.0,92.6342,92.6754,92.6013,92.6671,4100.0
2007-03-07 13:25:00,112.65,112.66,112.46,112.46,5700.0,92.7083,92.7165,92.5519,92.5519,5700.0
2007-03-07 13:30:00,112.47,112.6,112.44,112.59,7500.0,92.5601,92.6671,92.5355,92.6589,7500.0
2007-03-07 13:35:00,112.59,112.7,112.58,112.59,12300.0,92.6589,92.7494,92.6507,92.6589,12300.0
2007-03-07 13:40:00,112.59,112.75,112.59,112.65,35900.0,92.6589,92.7906,92.6589,92.7083,35900.0
2007-03-07 13:45:00,112.65,112.87,112.65,112.86,13800.0,92.7083,92.8893,92.7083,92.8811,13800.0
2007-03-07 13:50:00,112.87,112.87,112.78,112.78,8300.0,92.8893,92.8893,92.8153,92.8153,8300.0
2007-03-07 13:55:00,112.76,112.92,112.76,112.89,6000.0,92.7988,92.9305,92.7988,92.9058,6000.0
2007-03-07 14:00:00,112.86,112.86,112.73,112.75,15100.0,92.8811,92.8811,92.7741,92.7906,15100.0
2007-03-07 14:05:00,112.76,112.86,112.74,112.82,22800.0,92.7988,92.8811,92.7823,92.8482,22800.0
2007-03-07 14:10:00,112.8,112.81,112.65,112.81,20600.0,92.8317,92.84,92.7083,92.84,20600.0
2007-03-07 14:15:00,112.79,112.81,112.66,112.81,12000.0,92.8235,92.84,92.7165,92.84,12000.0
2007-03-07 14:20:00,112.78,112.87,112.6,112.63,16100.0,92.8153,92.8893,92.6671,92.6918,16100.0
2007-03-07 14:25:00,112.63,112.65,112.54,112.64,11500.0,92.6918,92.7083,92.6178,92.7,11500.0
2007-03-07 14:30:00,112.65,112.76,112.62,112.74,5500.0,92.7083,92.7988,92.6836,92.7823,5500.0
2007-03-07 14:35:00,112.74,112.76,112.63,112.67,5800.0,92.7823,92.7988,92.6918,92.7247,5800.0
2007-03-07 14:40:00,112.69,112.8,112.67,112.68,10400.0,92.7412,92.8317,92.7247,92.733,10400.0
2007-03-07 14:45:00,112.69,112.74,112.65,112.73,7100.0,92.7412,92.7823,92.7083,92.7741,7100.0
2007-03-07 14:50:00,112.73,112.8,112.6,112.64,10700.0,92.7741,92.8317,92.6671,92.7,10700.0
2007-03-07 14:55:00,112.62,112.77,112.59,112.65,14700.0,92.6836,92.807,92.6589,92.7083,14700.0
2007-03-07 15:00:00,112.65,112.88,112.62,112.85,16200.0,92.7083,92.8976,92.6836,92.8729,16200.0
2007-03-07 15:05:00,112.87,112.9,112.75,112.76,12000.0,92.8893,92.914,92.7906,92.7988,12000.0
2007-03-07 15:10:00,112.76,112.85,112.72,112.81,10400.0,92.7988,92.8729,92.7659,92.84,10400.0
2007-03-07 15:15:00,112.8,112.83,112.74,112.74,6100.0,92.8317,92.8564,92.7823,92.7823,6100.0
2007-03-07 15:20:00,112.75,112.75,112.58,112.64,21200.0,92.7906,92.7906,92.6507,92.7,21200.0
2007-03-07 15:25:00,112.65,112.69,112.51,112.51,12900.0,92.7083,92.7412,92.5931,92.5931,12900.0
2007-03-07 15:30:00,112.51,112.59,112.5,112.56,20900.0,92.5931,92.6589,92.5848,92.6342,20900.0
2007-03-07 15:35:00,112.55,112.65,112.53,112.6,10600.0,92.626,92.7083,92.6095,92.6671,10600.0
2007-03-07 15:40:00,112.61,112.63,112.55,112.56,27400.0,92.6754,92.6918,92.626,92.6342,27400.0
2007-03-07 15:45:00,112.59,112.59,112.32,112.4,25100.0,92.6589,92.6589,92.4367,92.5025,25100.0
2007-03-07 15:50:00,112.4,112.44,112.35,112.36,31500.0,92.5025,92.5355,92.4614,92.4696,31500.0
2007-03-07 15:55:00,112.35,112.4,112.25,112.28,54400.0,92.4614,92.5025,92.3791,92.4038,54400.0
2007-03-08 09:30:00,113.2,113.7,113.2,113.37,37100.0,93.2347,93.6465,93.2347,93.3747,37100.0
2007-03-08 09:35:00,113.38,113.73,113.35,113.47,44300.0,93.383,93.6713,93.3583,93.4571,44300.0
2007-03-08 09:40:00,113.46,113.65,113.16,113.16,39600.0,93.4489,93.6054,93.2018,93.2018,39600.0
2007-03-08 09:45:00,113.2,113.26,113.03,113.03,15500.0,93.2347,93.2841,93.0947,93.0947,15500.0
2007-03-08 09:50:00,113.04,113.27,113.04,113.25,20200.0,93.1029,93.2924,93.1029,93.2759,20200.0
2007-03-08 09:55:00,113.25,113.27,112.99,113.01,11400.0,93.2759,93.2924,93.0618,93.0782,11400.0
2007-03-08 10:00:00,113.02,113.04,112.89,113.0,17400.0,93.0865,93.1029,92.9794,93.07,17400.0
2007-03-08 10:05:00,112.98,113.05,112.88,112.91,12000.0,93.0535,93.1112,92.9712,92.9959,12000.0
2007-03-08 10:10:00,112.9,113.03,112.85,112.89,11500.0,92.9876,93.0947,92.9465,92.9794,11500.0
2007-03-08 10:15:00,112.9,113.1,112.9,113.03,21600.0,92.9876,93.1524,92.9876,93.0947,21600.0
2007-03-08 10:20:00,113.06,113.11,113.02,113.08,13900.0,93.1194,93.1606,93.0865,93.1359,13900.0
2007-03-08 10:25:00,113.09,113.27,113.07,113.27,22500.0,93.1441,93.2924,93.1277,93.2924,22500.0
2007-03-08 10:30:00,113.3,113.3,113.17,113.24,11800.0,93.3171,93.3171,93.21,93.2677,11800.0
2007-03-08 10:35:00,113.25,113.34,113.25,113.3,9500.0,93.2759,93.35,93.2759,93.3171,9500.0
2007-03-08 10:40:00,113.31,113.43,113.24,113.26,9900.0,93.3253,93.4242,93.2677,93.2841,9900.0
2007-03-08 10:45:00,113.26,113.36,113.23,113.34,8800.0,93.2841,93.3665,93.2594,93.35,8800.0
2007-03-08 10:50:00,113.33,113.4,113.32,113.37,34100.0,93.3418,93.3995,93.3336,93.3747,34100.0
2007-03-08 10:55:00,113.38,113.45,113.3,113.43,10500.0,93.383,93.4406,93.3171,93.4242,10500.0
2007-03-08 11:00:00,113.4,113.44,113.37,113.4,6100.0,93.3995,93.4324,93.3747,93.3995,6100.0
2007-03-08 11:05:00,113.4,113.47,113.4,113.47,12100.0,93.3995,93.4571,93.3995,93.4571,12100.0
2007-03-08 11:10:00,113.46,113.5,113.18,113.22,24100.0,93.4489,93.4818,93.2183,93.2512,24100.0
2007-03-08 11:15:00,113.28,113.3,113.16,113.29,6700.0,93.3006,93.3171,93.2018,93.3089,6700.0
2007-03-08 11:20:00,113.28,113.33,113.22,113.3,9300.0,93.3006,93.3418,93.2512,93.3171,9300.0
2007-03-08 11:25:00,113.3,113.31,113.26,113.26,6600.0,93.3171,93.3253,93.2841,93.2841,6600.0
2007-03-08 11:30:00,113.25,113.31,113.24,113.31,11600.0,93.2759,93.3253,93.2677,93.3253,11600.0
2007-03-08 11:35:00,113.31,113.35,113.27,113.33,13000.0,93.3253,93.3583,93.2924,93.3418,13000.0
2007-03-08 11:40:00,113.33,113.49,113.33,113.45,15800.0,93.3418,93.4736,93.3418,93.4406,15800.0
2007-03-08 11:45:00,113.44,113.5,113.35,113.45,15500.0,93.4324,93.4818,93.3583,93.4406,15500.0
2007-03-08 11:50:00,113.44,113.46,113.31,113.31,5000.0,93.4324,93.4489,93.3253,93.3253,5000.0
2007-03-08 11:55:00,113.3,113.34,113.17,113.2,23900.0,93.3171,93.35,93.21,93.2347,23900.0
2007-03-08 12:00:00,113.2,113.33,113.15,113.28,12400.0,93.2347,93.3418,93.1935,93.3006,12400.0
2007-03-08 12:05:00,113.26,113.32,113.24,113.24,7300.0,93.2841,93.3336,93.2677,93.2677,7300.0
2007-03-08 12:10:00,113.25,113.28,113.17,113.22,6600.0,93.2759,93.3006,93.21,93.2512,6600.0
2007-03-08 12:15:00,113.22,113.31,113.22,113.28,6800.0,93.2512,93.3253,93.2512,93.3006,6800.0
2007-03-08 12:20:00,113.28,113.41,113.27,113.36,12400.0,93.3006,93.4077,93.2924,93.3665,12400.0
2007-03-08 12:25:00,113.35,113.41,113.33,113.36,5100.0,93.3583,93.4077,93.3418,93.3665,5100.0
2007-03-08 12:30:00,113.4,113.45,113.36,113.45,6200.0,93.3995,93.4406,93.3665,93.4406,6200.0
2007-03-08 12:35:00,113.45,113.45,113.35,113.43,13300.0,93.4406,93.4406,93.3583,93.4242,13300.0
2007-03-08 12:40:00,113.43,113.47,113.41,113.44,41400.0,93.4242,93.4571,93.4077,93.4324,41400.0
2007-03-08 12:45:00,113.42,113.46,113.32,113.46,9500.0,93.4159,93.4489,93.3336,93.4489,9500.0
2007-03-08 12:50:00,113.49,113.5,113.31,113.34,7600.0,93.4736,93.4818,93.3253,93.35,7600.0
2007-03-08 12:55:00,113.34,113.5,113.34,113.48,13800.0,93.35,93.4818,93.35,93.4653,13800.0
2007-03-08 13:00:00,113.48,113.5,113.45,113.45,9600.0,93.4653,93.4818,93.4406,93.4406,9600.0
2007-03-08 13:05:00,113.45,113.52,113.43,113.48,7500.0,93.4406,93.4983,93.4242,93.4653,7500.0
2007-03-08 13:10:00,113.44,113.48,113.3,113.36,6200.0,93.4324,93.4653,93.3171,93.3665,6200.0
2007-03-08 13:15:00,113.34,113.49,113.34,113.47,11600.0,93.35,93.4736,93.35,93.4571,11600.0
2007-03-08 13:20:00,113.46,113.6,113.46,113.6,5100.0,93.4489,93.5642,93.4489,93.5642,5100.0
2007-03-08 13:25:00,113.59,113.73,113.57,113.71,7600.0,93.5559,93.6713,93.5395,93.6548,7600.0
2007-03-08 13:30:00,113.65,113.71,113.6,113.66,7800.0,93.6054,93.6548,93.5642,93.6136,7800.0
2007-03-08 13:35:00,113.64,113.68,113.61,113.61,7200.0,93.5971,93.6301,93.5724,93.5724,7200.0
2007-03-08 13:40:00,113.63,113.72,113.63,113.68,6300.0,93.5889,93.663,93.5889,93.6301,6300.0
2007-03-08 13:45:00,113.69,113.84,113.66,113.79,15000.0,93.6383,93.7619,93.6136,93.7207,15000.0
2007-03-08 13:50:00,113.81,113.84,113.77,113.83,5500.0,93.7371,93.7619,93.7042,93.7536,5500.0
2007-03-08 13:55:00,113.82,113.86,113.8,113.82,5000.0,93.7454,93.7783,93.7289,93.7454,5000.0
2007-03-08 14:00:00,113.76,113.76,113.46,113.62,16400.0,93.696,93.696,93.4489,93.5807,16400.0
2007-03-08 14:05:00,113.64,113.75,113.63,113.7,4200.0,93.5971,93.6877,93.5889,93.6465,4200.0
2007-03-08 14:10:00,113.7,113.83,113.55,113.55,14000.0,93.6465,93.7536,93.523,93.523,14000.0
2007-03-08 14:15:00,113.57,113.71,113.53,113.65,10000.0,93.5395,93.6548,93.5065,93.6054,10000.0
2007-03-08 14:20:00,113.65,113.72,113.63,113.67,7500.0,93.6054,93.663,93.5889,93.6218,7500.0
2007-03-08 14:25:00,113.66,113.73,113.58,113.58,7400.0,93.6136,93.6713,93.5477,93.5477,7400.0
2007-03-08 14:30:00,113.58,113.63,113.4,113.41,18300.0,93.5477,93.5889,93.3995,93.4077,18300.0
2007-03-08 14:35:00,113.42,113.47,113.09,113.35,37600.0,93.4159,93.4571,93.1441,93.3583,37600.0
2007-03-08 14:40:00,113.35,113.5,113.33,113.45,27000.0,93.3583,93.4818,93.3418,93.4406,27000.0
2007-03-08 14:45:00,113.45,113.6,113.38,113.56,15700.0,93.4406,93.5642,93.383,93.5312,15700.0
2007-03-08 14:50:00,113.54,113.65,113.45,113.65,24100.0,93.5148,93.6054,93.4406,93.6054,24100.0
2007-03-08 14:55:00,113.65,113.75,113.58,113.58,19000.0,93.6054,93.6877,93.5477,93.5477,19000.0
2007-03-08 15:00:00,113.63,113.73,113.6,113.7,14300.0,93.5889,93.6713,93.5642,93.6465,14300.0
2007-03-08 15:05:00,113.68,113.72,113.57,113.59,12700.0,93.6301,93.663,93.5395,93.5559,12700.0
2007-03-08 15:10:00,113.6,113.72,113.55,113.63,13800.0,93.5642,93.663,93.523,93.5889,13800.0
2007-03-08 15:15:00,113.59,113.74,113.56,113.63,10800.0,93.5559,93.6795,93.5312,93.5889,10800.0
2007-03-08 15:20:00,113.6,113.69,113.58,113.63,21700.0,93.5642,93.6383,93.5477,93.5889,21700.0
2007-03-08 15:25:00,113.63,113.73,113.63,113.67,21700.0,93.5889,93.6713,93.5889,93.6218,21700.0
2007-03-08 15:30:00,113.66,113.73,113.6,113.72,15500.0,93.6136,93.6713,93.5642,93.663,15500.0
2007-03-08 15:35:00,113.71,113.72,113.54,113.56,20400.0,93.6548,93.663,93.5148,93.5312,20400.0
2007-03-08 15:40:00,113.57,113.63,113.46,113.5,21800.0,93.5395,93.5889,93.4489,93.4818,21800.0
2007-03-08 15:45:00,113.5,113.51,113.35,113.4,25000.0,93.4818,93.4901,93.3583,93.3995,25000.0
2007-03-08 15:50:00,113.4,113.46,113.35,113.44,22000.0,93.3995,93.4489,93.3583,93.4324,22000.0
2007-03-08 15:55:00,113.44,113.62,113.35,113.49,42100.0,93.4324,93.5807,93.3583,93.4736,42100.0
2007-03-09 09:30:00,115.87,116.76,115.62,116.25,85600.0,95.4338,96.1668,95.2279,95.7468,85600.0
2007-03-09 09:35:00,116.25,116.25,115.5,115.55,65400.0,95.7468,95.7468,95.1291,95.1703,65400.0
2007-03-09 09:40:00,115.55,115.62,115.02,115.11,75100.0,95.1703,95.2279,94.7337,94.8079,75100.0
2007-03-09 09:45:00,115.11,115.64,115.11,115.64,50700.0,94.8079,95.2444,94.8079,95.2444,50700.0
2007-03-09 09:50:00,115.64,115.75,115.61,115.73,32100.0,95.2444,95.335,95.2197,95.3185,32100.0
2007-03-09 09:55:00,115.72,115.85,115.65,115.76,38500.0,95.3103,95.4173,95.2526,95.3432,38500.0
2007-03-09 10:00:00,115.71,115.74,115.41,115.44,36200.0,95.302,95.3267,95.0549,95.0797,36200.0
2007-03-09 10:05:00,115.46,115.53,115.11,115.15,39000.0,95.0961,95.1538,94.8079,94.8408,39000.0
2007-03-09 10:10:00,115.15,115.43,115.15,115.33,20900.0,94.8408,95.0714,94.8408,94.9891,20900.0
2007-03-09 10:15:00,115.33,115.35,115.0,115.13,18300.0,94.9891,95.0055,94.7173,94.8243,18300.0
2007-03-09 10:20:00,115.09,115.25,114.87,114.87,20400.0,94.7914,94.9232,94.6102,94.6102,20400.0
2007-03-09 10:25:00,114.91,114.98,114.78,114.86,27000.0,94.6431,94.7008,94.5361,94.602,27000.0
2007-03-09 10:30:00,114.94,115.18,114.9,115.15,22400.0,94.6678,94.8655,94.6349,94.8408,22400.0
2007-03-09 10:35:00,115.15,115.23,115.04,115.22,16500.0,94.8408,94.9067,94.7502,94.8985,16500.0
2007-03-09 10:40:00,115.22,115.32,115.17,115.31,21000.0,94.8985,94.9808,94.8573,94.9726,21000.0
2007-03-09 10:45:00,115.31,115.39,115.27,115.33,15700.0,94.9726,95.0385,94.9396,94.9891,15700.0
2007-03-09 10:50:00,115.33,115.5,115.33,115.39,21200.0,94.9891,95.1291,94.9891,95.0385,21200.0
2007-03-09 10:55:00,115.38,115.39,115.3,115.3,9600.0,95.0302,95.0385,94.9643,94.9643,9600.0
2007-03-09 11:00:00,115.3,115.34,115.26,115.3,13600.0,94.9643,94.9973,94.9314,94.9643,13600.0
2007-03-09 11:05:00,115.31,115.31,115.17,115.17,12700.0,94.9726,94.9726,94.8573,94.8573,12700.0
2007-03-09 11:10:00,115.15,115.39,115.13,115.29,13000.0,94.8408,95.0385,94.8243,94.9561,13000.0
2007-03-09 11:15:00,115.29,115.3,115.16,115.19,6800.0,94.9561,94.9643,94.849,94.8737,6800.0
2007-03-09 11:20:00,115.17,115.21,115.04,115.08,14300.0,94.8573,94.8902,94.7502,94.7832,14300.0
2007-03-09 11:25:00,115.08,115.18,115.08,115.14,7900.0,94.7832,94.8655,94.7832,94.8326,7900.0
2007-03-09 11:30:00,115.12,115.2,115.07,115.17,10600.0,94.8161,94.882,94.7749,94.8573,10600.0
2007-03-09 11:35:00,115.19,115.25,115.19,115.24,9900.0,94.8737,94.9232,94.8737,94.9149,9900.0
2007-03-09 11:40:00,115.22,115.22,115.08,115.12,11600.0,94.8985,94.8985,94.7832,94.8161,11600.0
2007-03-09 11:45:00,115.13,115.18,115.13,115.13,7600.0,94.8243,94.8655,94.8243,94.8243,7600.0
2007-03-09 11:50:00,115.12,115.17,115.03,115.03,10200.0,94.8161,94.8573,94.742,94.742,10200.0
2007-03-09 11:55:00,115.04,115.12,114.94,115.0,13200.0,94.7502,94.8161,94.6678,94.7173,13200.0
2007-03-09 12:00:00,114.99,115.09,114.94,114.94,9300.0,94.709,94.7914,94.6678,94.6678,9300.0
2007-03-09 12:05:00,114.94,115.03,114.94,114.97,8800.0,94.6678,94.742,94.6678,94.6926,8800.0
2007-03-09 12:10:00,114.97,115.0,114.95,114.96,6200.0,94.6926,94.7173,94.6761,94.6843,6200.0
2007-03-09 12:15:00,114.98,114.98,114.95,114.95,4000.0,94.7008,94.7008,94.6761,94.6761,4000.0
2007-03-09 12:20:00,114.94,114.94,114.85,114.86,10300.0,94.6678,94.6678,94.5937,94.602,10300.0
2007-03-09 12:25:00,114.87,114.93,114.83,114.93,12400.0,94.6102,94.6596,94.5772,94.6596,12400.0
2007-03-09 12:30:00,114.89,114.9,114.86,114.87,6100.0,94.6267,94.6349,94.602,94.6102,6100.0
2007-03-09 12:35:00,114.88,114.9,114.77,114.79,39300.0,94.6184,94.6349,94.5278,94.5443,39300.0
2007-03-09 12:40:00,114.78,114.78,114.61,114.62,24100.0,94.5361,94.5361,94.396,94.4043,24100.0
2007-03-09 12:45:00,114.62,114.68,114.57,114.61,12500.0,94.4043,94.4537,94.3631,94.396,12500.0
2007-03-09 12:50:00,114.61,114.63,114.54,114.62,8000.0,94.396,94.4125,94.3384,94.4043,8000.0
2007-03-09 12:55:00,114.63,114.66,114.53,114.53,8200.0,94.4125,94.4372,94.3302,94.3302,8200.0
2007-03-09 13:00:00,114.54,114.77,114.51,114.74,13600.0,94.3384,94.5278,94.3137,94.5031,13600.0
2007-03-09 13:05:00,114.73,114.73,114.63,114.63,7700.0,94.4949,94.4949,94.4125,94.4125,7700.0
2007-03-09 13:10:00,114.63,114.65,114.54,114.57,11600.0,94.4125,94.429,94.3384,94.3631,11600.0
2007-03-09 13:15:00,114.54,114.54,114.44,114.47,15600.0,94.3384,94.3384,94.256,94.2807,15600.0
2007-03-09 13:20:00,114.48,114.62,114.48,114.56,14200.0,94.289,94.4043,94.289,94.3549,14200.0
2007-03-09 13:25:00,114.56,114.72,114.55,114.7,7300.0,94.3549,94.4866,94.3466,94.4702,7300.0
2007-03-09 13:30:00,114.69,114.72,114.49,114.57,8000.0,94.4619,94.4866,94.2972,94.3631,8000.0
2007-03-09 13:35:00,114.6,114.62,114.46,114.49,10300.0,94.3878,94.4043,94.2725,94.2972,10300.0
2007-03-09 13:40:00,114.51,114.65,114.51,114.65,7300.0,94.3137,94.429,94.3137,94.429,7300.0
2007-03-09 13:45:00,114.64,114.7,114.57,114.64,7600.0,94.4208,94.4702,94.3631,94.4208,7600.0
2007-03-09 13:50:00,114.64,114.66,114.46,114.5,7300.0,94.4208,94.4372,94.2725,94.3054,7300.0
2007-03-09 13:55:00,114.5,114.55,114.4,114.45,9900.0,94.3054,94.3466,94.2231,94.2643,9900.0
2007-03-09 14:00:00,114.41,114.46,114.11,114.45,27700.0,94.2313,94.2725,93.9842,94.2643,27700.0
2007-03-09 14:05:00,114.44,114.63,114.35,114.63,10600.0,94.256,94.4125,94.1819,94.4125,10600.0
2007-03-09 14:10:00,114.63,114.63,114.49,114.55,8900.0,94.4125,94.4125,94.2972,94.3466,8900.0
2007-03-09 14:15:00,114.59,114.59,114.42,114.52,6600.0,94.3796,94.3796,94.2396,94.3219,6600.0
2007-03-09 14:20:00,114.53,114.57,114.35,114.47,9800.0,94.3302,94.3631,94.1819,94.2807,9800.0
2007-03-09 14:25:00,114.49,114.54,114.3,114.53,18600.0,94.2972,94.3384,94.1407,94.3302,18600.0
2007-03-09 14:30:00,114.53,114.55,114.25,114.25,19400.0,94.3302,94.3466,94.0995,94.0995,19400.0
2007-03-09 14:35:00,114.25,114.57,114.25,114.52,17600.0,94.0995,94.3631,94.0995,94.3219,17600.0
2007-03-09 14:40:00,114.53,114.67,114.51,114.58,12500.0,94.3302,94.4455,94.3137,94.3713,12500.0
2007-03-09 14:45:00,114.58,114.7,114.57,114.63,10000.0,94.3713,94.4702,94.3631,94.4125,10000.0
2007-03-09 14:50:00,114.63,114.63,114.54,114.61,8800.0,94.4125,94.4125,94.3384,94.396,8800.0
2007-03-09 14:55:00,114.6,114.68,114.53,114.64,14500.0,94.3878,94.4537,94.3302,94.4208,14500.0
2007-03-09 15:00:00,114.65,114.7,114.55,114.56,9800.0,94.429,94.4702,94.3466,94.3549,9800.0
2007-03-09 15:05:00,114.57,114.68,114.56,114.68,11500.0,94.3631,94.4537,94.3549,94.4537,11500.0
2007-03-09 15:10:00,114.67,114.7,114.56,114.65,13600.0,94.4455,94.4702,94.3549,94.429,13600.0
2007-03-09 15:15:00,114.66,114.76,114.62,114.69,11900.0,94.4372,94.5196,94.4043,94.4619,11900.0
2007-03-09 15:20:00,114.67,114.68,114.57,114.57,11600.0,94.4455,94.4537,94.3631,94.3631,11600.0
2007-03-09 15:25:00,114.59,114.7,114.57,114.69,18500.0,94.3796,94.4702,94.3631,94.4619,18500.0
2007-03-09 15:30:00,114.69,114.76,114.59,114.73,15700.0,94.4619,94.5196,94.3796,94.4949,15700.0
2007-03-09 15:35:00,114.72,114.89,114.72,114.76,29200.0,94.4866,94.6267,94.4866,94.5196,29200.0
2007-03-09 15:40:00,114.76,114.79,114.74,114.79,13600.0,94.5196,94.5443,94.5031,94.5443,13600.0
2007-03-09 15:45:00,114.79,114.97,114.77,114.91,23700.0,94.5443,94.6926,94.5278,94.6431,23700.0
2007-03-09 15:50:00,114.92,114.93,114.79,114.88,26500.0,94.6514,94.6596,94.5443,94.6184,26500.0
2007-03-09 15:55:00,114.88,114.88,114.72,114.72,42900.0,94.6184,94.6184,94.4866,94.4866,42900.0
2007-03-12 09:30:00,114.25,114.9,113.84,114.9,29500.0,94.0995,94.6349,93.7619,94.6349,29500.0
2007-03-12 09:35:00,114.9,115.01,114.75,114.9,8600.0,94.6349,94.7255,94.5114,94.6349,8600.0
2007-03-12 09:40:00,114.9,114.9,114.7,114.8,8900.0,94.6349,94.6349,94.4702,94.5525,8900.0
2007-03-12 09:45:00,114.8,114.84,114.55,114.61,18300.0,94.5525,94.5855,94.3466,94.396,18300.0
2007-03-12 09:50:00,114.66,114.8,114.6,114.68,13300.0,94.4372,94.5525,94.3878,94.4537,13300.0
2007-03-12 09:55:00,114.68,114.68,114.61,114.64,5700.0,94.4537,94.4537,94.396,94.4208,5700.0
2007-03-12 10:00:00,114.64,114.77,114.6,114.77,18700.0,94.4208,94.5278,94.3878,94.5278,18700.0
2007-03-12 10:05:00,114.7,114.7,114.6,114.67,11300.0,94.4702,94.4702,94.3878,94.4455,11300.0
2007-03-12 10:10:00,114.65,114.89,114.56,114.7,22500.0,94.429,94.6267,94.3549,94.4702,22500.0
2007-03-12 10:15:00,114.71,114.77,114.65,114.68,11800.0,94.4784,94.5278,94.429,94.4537,11800.0
2007-03-12 10:20:00,114.65,114.73,114.6,114.63,15500.0,94.429,94.4949,94.3878,94.4125,15500.0
2007-03-12 10:25:00,114.63,114.71,114.63,114.7,6600.0,94.4125,94.4784,94.4125,94.4702,6600.0
2007-03-12 10:30:00,114.7,114.8,114.7,114.76,9700.0,94.4702,94.5525,94.4702,94.5196,9700.0
2007-03-12 10:35:00,114.78,114.96,114.64,114.92,22900.0,94.5361,94.6843,94.4208,94.6514,22900.0
2007-03-12 10:40:00,114.96,115.0,114.8,115.0,22100.0,94.6843,94.7173,94.5525,94.7173,22100.0
2007-03-12 10:45:00,114.99,115.09,114.97,115.0,21300.0,94.709,94.7914,94.6926,94.7173,21300.0
2007-03-12 10:50:00,115.0,115.2,114.9,115.15,16300.0,94.7173,94.882,94.6349,94.8408,16300.0
2007-03-12 10:55:00,115.17,115.2,115.01,115.08,8700.0,94.8573,94.882,94.7255,94.7832,8700.0
2007-03-12 11:00:00,115.07,115.14,115.04,115.11,8000.0,94.7749,94.8326,94.7502,94.8079,8000.0
2007-03-12 11:05:00,115.1,115.15,115.05,115.1,15100.0,94.7996,94.8408,94.7584,94.7996,15100.0
2007-03-12 11:10:00,115.07,115.12,115.05,115.12,19000.0,94.7749,94.8161,94.7584,94.8161,19000.0
2007-03-12 11:15:00,115.12,115.13,115.08,115.08,7900.0,94.8161,94.8243,94.7832,94.7832,7900.0
2007-03-12 11:20:00,115.09,115.13,115.05,115.05,11500.0,94.7914,94.8243,94.7584,94.7584,11500.0
2007-03-12 11:25:00,115.07,115.08,115.05,115.07,9300.0,94.7749,94.7832,94.7584,94.7749,9300.0
2007-03-12 11:30:00,115.06,115.07,115.05,115.07,1800.0,94.7667,94.7749,94.7584,94.7749,1800.0
2007-03-12 11:35:00,115.07,115.16,115.05,115.08,16000.0,94.7749,94.849,94.7584,94.7832,16000.0
2007-03-12 11:40:00,115.08,115.1,115.05,115.1,10400.0,94.7832,94.7996,94.7584,94.7996,10400.0
2007-03-12 11:45:00,115.14,115.19,115.06,115.19,9200.0,94.8326,94.8737,94.7667,94.8737,9200.0
2007-03-12 11:50:00,115.19,115.26,115.15,115.24,9400.0,94.8737,94.9314,94.8408,94.9149,9400.0
2007-03-12 11:55:00,115.2,115.21,115.15,115.18,6800.0,94.882,94.8902,94.8408,94.8655,6800.0
2007-03-12 12:00:00,115.15,115.22,115.15,115.15,8100.0,94.8408,94.8985,94.8408,94.8408,8100.0
2007-03-12 12:05:00,115.15,115.3,115.15,115.29,16400.0,94.8408,94.9643,94.8408,94.9561,16400.0
2007-03-12 12:10:00,115.24,115.27,115.15,115.15,16200.0,94.9149,94.9396,94.8408,94.8408,16200.0
2007-03-12 12:15:00,115.15,115.24,115.15,115.16,12500.0,94.8408,94.9149,94.8408,94.849,12500.0
2007-03-12 12:20:00,115.16,115.16,115.08,115.12,15400.0,94.849,94.849,94.7832,94.8161,15400.0
2007-03-12 12:25:00,115.16,115.18,115.08,115.15,28600.0,94.849,94.8655,94.7832,94.8408,28600.0
2007-03-12 12:30:00,115.15,115.18,115.12,115.15,14200.0,94.8408,94.8655,94.8161,94.8408,14200.0
2007-03-12 12:35:00,115.15,115.17,115.08,115.08,5100.0,94.8408,94.8573,94.7832,94.7832,5100.0
2007-03-12 12:40:00,115.07,115.12,115.05,115.08,8900.0,94.7749,94.8161,94.7584,94.7832,8900.0
2007-03-12 12:45:00,115.08,115.13,115.0,115.1,9800.0,94.7832,94.8243,94.7173,94.7996,9800.0
2007-03-12 12:50:00,115.1,115.17,115.07,115.13,10400.0,94.7996,94.8573,94.7749,94.8243,10400.0
2007-03-12 12:55:00,115.14,115.26,115.09,115.26,12600.0,94.8326,94.9314,94.7914,94.9314,12600.0
2007-03-12 13:00:00,115.26,115.26,115.15,115.17,16100.0,94.9314,94.9314,94.8408,94.8573,16100.0
2007-03-12 13:05:00,115.17,115.18,115.06,115.12,19000.0,94.8573,94.8655,94.7667,94.8161,19000.0
2007-03-12 13:10:00,115.12,115.13,115.08,115.1,8000.0,94.8161,94.8243,94.7832,94.7996,8000.0
2007-03-12 13:15:00,115.11,115.15,115.1,115.15,7100.0,94.8079,94.8408,94.7996,94.8408,7100.0
2007-03-12 13:20:00,115.14,115.2,115.13,115.2,9100.0,94.8326,94.882,94.8243,94.882,9100.0
2007-03-12 13:25:00,115.18,115.21,115.15,115.17,10200.0,94.8655,94.8902,94.8408,94.8573,10200.0
2007-03-12 13:30:00,115.16,115.17,115.12,115.13,3800.0,94.849,94.8573,94.8161,94.8243,3800.0
2007-03-12 13:35:00,115.13,115.14,115.08,115.08,4000.0,94.8243,94.8326,94.7832,94.7832,4000.0
2007-03-12 13:40:00,115.08,115.09,115.01,115.03,7000.0,94.7832,94.7914,94.7255,94.742,7000.0
2007-03-12 13:45:00,115.02,115.08,115.02,115.08,8700.0,94.7337,94.7832,94.7337,94.7832,8700.0
2007-03-12 13:50:00,115.07,115.08,115.04,115.04,8100.0,94.7749,94.7832,94.7502,94.7502,8100.0
2007-03-12 13:55:00,115.04,115.05,115.03,115.05,7200.0,94.7502,94.7584,94.742,94.7584,7200.0
2007-03-12 14:00:00,115.04,115.05,115.0,115.01,15300.0,94.7502,94.7584,94.7173,94.7255,15300.0
2007-03-12 14:05:00,115.01,115.02,114.97,114.97,14100.0,94.7255,94.7337,94.6926,94.6926,14100.0
2007-03-12 14:10:00,114.97,114.99,114.96,114.99,6600.0,94.6926,94.709,94.6843,94.709,6600.0
2007-03-12 14:15:00,114.99,115.23,114.99,115.17,10600.0,94.709,94.9067,94.709,94.8573,10600.0
2007-03-12 14:20:00,115.24,115.38,115.24,115.36,12500.0,94.9149,95.0302,94.9149,95.0138,12500.0
2007-03-12 14:25:00,115.36,115.4,115.33,115.36,11600.0,95.0138,95.0467,94.9891,95.0138,11600.0
2007-03-12 14:30:00,115.36,115.5,115.35,115.43,12000.0,95.0138,95.1291,95.0055,95.0714,12000.0
2007-03-12 14:35:00,115.43,115.61,115.41,115.58,15300.0,95.0714,95.2197,95.0549,95.195,15300.0
2007-03-12 14:40:00,115.57,115.69,115.54,115.54,11100.0,95.1867,95.2856,95.162,95.162,11100.0
2007-03-12 14:45:00,115.55,115.55,115.44,115.45,12000.0,95.1703,95.1703,95.0797,95.0879,12000.0
2007-03-12 14:50:00,115.45,115.52,115.41,115.5,10800.0,95.0879,95.1455,95.0549,95.1291,10800.0
2007-03-12 14:55:00,115.48,115.51,115.45,115.45,6400.0,95.1126,95.1373,95.0879,95.0879,6400.0
2007-03-12 15:00:00,115.42,115.51,115.38,115.5,35000.0,95.0632,95.1373,95.0302,95.1291,35000.0
2007-03-12 15:05:00,115.5,115.52,115.47,115.47,5900.0,95.1291,95.1455,95.1044,95.1044,5900.0
2007-03-12 15:10:00,115.47,115.47,115.41,115.46,22400.0,95.1044,95.1044,95.0549,95.0961,22400.0
2007-03-12 15:15:00,115.47,115.5,115.44,115.49,14900.0,95.1044,95.1291,95.0797,95.1208,14900.0
2007-03-12 15:20:00,115.5,115.52,115.46,115.5,14900.0,95.1291,95.1455,95.0961,95.1291,14900.0
2007-03-12 15:25:00,115.5,115.51,115.45,115.46,25300.0,95.1291,95.1373,95.0879,95.0961,25300.0
2007-03-12 15:30:00,115.45,115.52,115.38,115.38,13600.0,95.0879,95.1455,95.0302,95.0302,13600.0
2007-03-12 15:35:00,115.38,115.38,115.15,115.21,23300.0,95.0302,95.0302,94.8408,94.8902,23300.0
2007-03-12 15:40:00,115.2,115.29,115.19,115.21,21400.0,94.882,94.9561,94.8737,94.8902,21400.0
2007-03-12 15:45:00,115.22,115.37,115.12,115.37,28400.0,94.8985,95.022,94.8161,95.022,28400.0
2007-03-12 15:50:00,115.37,115.37,115.15,115.16,11200.0,95.022,95.022,94.8408,94.849,11200.0
2007-03-12 15:55:00,115.15,115.2,115.12,115.18,28600.0,94.8408,94.882,94.8161,94.8655,28600.0
2007-03-13 09:30:00,114.6,114.61,114.17,114.22,32100.0,94.3878,94.396,94.0336,94.0748,32100.0
2007-03-13 09:35:00,114.2,114.45,114.13,114.41,51300.0,94.0584,94.2643,94.0007,94.2313,51300.0
2007-03-13 09:40:00,114.41,114.55,114.35,114.48,31200.0,94.2313,94.3466,94.1819,94.289,31200.0
2007-03-13 09:45:00,114.49,114.6,114.31,114.5,16300.0,94.2972,94.3878,94.149,94.3054,16300.0
2007-03-13 09:50:00,114.52,114.83,114.45,114.83,32600.0,94.3219,94.5772,94.2643,94.5772,32600.0
2007-03-13 09:55:00,114.83,114.86,114.71,114.84,26200.0,94.5772,94.602,94.4784,94.5855,26200.0
2007-03-13 10:00:00,114.86,114.86,114.65,114.72,43800.0,94.602,94.602,94.429,94.4866,43800.0
2007-03-13 10:05:00,114.68,114.97,114.62,114.92,32600.0,94.4537,94.6926,94.4043,94.6514,32600.0
2007-03-13 10:10:00,114.91,115.05,114.86,114.92,15100.0,94.6431,94.7584,94.602,94.6514,15100.0
2007-03-13 10:15:00,114.92,115.0,114.75,115.0,19100.0,94.6514,94.7173,94.5114,94.7173,19100.0
2007-03-13 10:20:00,114.98,114.99,114.72,114.72,11700.0,94.7008,94.709,94.4866,94.4866,11700.0
2007-03-13 10:25:00,114.78,114.83,114.6,114.64,10300.0,94.5361,94.5772,94.3878,94.4208,10300.0
2007-03-13 10:30:00,114.67,114.73,114.6,114.61,11800.0,94.4455,94.4949,94.3878,94.396,11800.0
2007-03-13 10:35:00,114.6,114.66,114.6,114.64,23200.0,94.3878,94.4372,94.3878,94.4208,23200.0
2007-03-13 10:40:00,114.64,114.67,114.5,114.55,26100.0,94.4208,94.4455,94.3054,94.3466,26100.0
2007-03-13 10:45:00,114.53,114.6,114.53,114.59,14200.0,94.3302,94.3878,94.3302,94.3796,14200.0
2007-03-13 10:50:00,114.6,114.6,114.54,114.55,6700.0,94.3878,94.3878,94.3384,94.3466,6700.0
2007-03-13 10:55:00,114.51,114.6,114.5,114.58,18400.0,94.3137,94.3878,94.3054,94.3713,18400.0
2007-03-13 11:00:00,114.58,114.74,114.58,114.74,29600.0,94.3713,94.5031,94.3713,94.5031,29600.0
2007-03-13 11:05:00,114.74,114.79,114.66,114.79,9200.0,94.5031,94.5443,94.4372,94.5443,9200.0
2007-03-13 11:10:00,114.8,114.91,114.76,114.82,5300.0,94.5525,94.6431,94.5196,94.569,5300.0
2007-03-13 11:15:00,114.81,114.81,114.6,114.63,7700.0,94.5608,94.5608,94.3878,94.4125,7700.0
2007-03-13 11:20:00,114.64,114.64,114.58,114.62,3700.0,94.4208,94.4208,94.3713,94.4043,3700.0
2007-03-13 11:25:00,114.65,114.71,114.6,114.63,7600.0,94.429,94.4784,94.3878,94.4125,7600.0
2007-03-13 11:30:00,114.63,114.87,114.63,114.77,10900.0,94.4125,94.6102,94.4125,94.5278,10900.0
2007-03-13 11:35:00,114.76,114.91,114.76,114.88,14200.0,94.5196,94.6431,94.5196,94.6184,14200.0
2007-03-13 11:40:00,114.85,114.91,114.85,114.87,16800.0,94.5937,94.6431,94.5937,94.6102,16800.0
2007-03-13 11:45:00,114.87,114.97,114.82,114.82,26900.0,94.6102,94.6926,94.569,94.569,26900.0
2007-03-13 11:50:00,114.82,114.89,114.8,114.84,15400.0,94.569,94.6267,94.5525,94.5855,15400.0
2007-03-13 11:55:00,114.84,114.84,114.8,114.82,3900.0,94.5855,94.5855,94.5525,94.569,3900.0
2007-03-13 12:00:00,114.81,114.81,114.7,114.78,15100.0,94.5608,94.5608,94.4702,94.5361,15100.0
2007-03-13 12:05:00,114.78,114.8,114.54,114.54,21800.0,94.5361,94.5525,94.3384,94.3384,21800.0
2007-03-13 12:10:00,114.55,114.58,114.41,114.45,13300.0,94.3466,94.3713,94.2313,94.2643,13300.0
2007-03-13 12:15:00,114.42,114.59,114.26,114.58,29600.0,94.2396,94.3796,94.1078,94.3713,29600.0
2007-03-13 12:20:00,114.58,114.59,114.32,114.41,25300.0,94.3713,94.3796,94.1572,94.2313,25300.0
2007-03-13 12:25:00,114.42,114.59,114.25,114.25,17700.0,94.2396,94.3796,94.0995,94.0995,17700.0
2007-03-13 12:30:00,114.25,114.48,114.18,114.47,34900.0,94.0995,94.289,94.0419,94.2807,34900.0
2007-03-13 12:35:00,114.46,114.47,114.12,114.13,35700.0,94.2725,94.2807,93.9925,94.0007,35700.0
2007-03-13 12:40:00,114.11,114.15,114.0,114.12,44900.0,93.9842,94.0172,93.8936,93.9925,44900.0
2007-03-13 12:45:00,114.04,114.22,113.98,114.13,32700.0,93.9266,94.0748,93.8772,94.0007,32700.0
2007-03-13 12:50:00,114.09,114.11,113.81,113.98,34500.0,93.9678,93.9842,93.7371,93.8772,34500.0
2007-03-13 12:55:00,113.98,114.04,113.9,113.98,12700.0,93.8772,93.9266,93.8113,93.8772,12700.0
2007-03-13 13:00:00,113.97,114.13,113.96,114.1,15000.0,93.8689,94.0007,93.8607,93.976,15000.0
2007-03-13 13:05:00,114.1,114.1,113.92,113.98,5600.0,93.976,93.976,93.8277,93.8772,5600.0
2007-03-13 13:10:00,114.0,114.1,114.0,114.05,35900.0,93.8936,93.976,93.8936,93.9348,35900.0
2007-03-13 13:15:00,114.11,114.19,114.05,114.15,11600.0,93.9842,94.0501,93.9348,94.0172,11600.0
2007-03-13 13:20:00,114.14,114.2,114.01,114.2,19500.0,94.0089,94.0584,93.9019,94.0584,19500.0
2007-03-13 13:25:00,114.19,114.28,114.15,114.21,50300.0,94.0501,94.1242,94.0172,94.0666,50300.0
2007-03-13 13:30:00,114.21,114.32,114.17,114.24,29200.0,94.0666,94.1572,94.0336,94.0913,29200.0
2007-03-13 13:35:00,114.23,114.35,114.23,114.35,36200.0,94.0831,94.1819,94.0831,94.1819,36200.0
2007-03-13 13:40:00,114.3,114.5,114.23,114.5,34900.0,94.1407,94.3054,94.0831,94.3054,34900.0
2007-03-13 13:45:00,114.49,114.5,114.31,114.31,35100.0,94.2972,94.3054,94.149,94.149,35100.0
2007-03-13 13:50:00,114.33,114.44,114.25,114.3,37600.0,94.1654,94.256,94.0995,94.1407,37600.0
2007-03-13 13:55:00,114.3,114.33,113.71,113.86,118300.0,94.1407,94.1654,93.6548,93.7783,118300.0
2007-03-13 14:00:00,113.87,114.01,113.75,113.81,22000.0,93.7866,93.9019,93.6877,93.7371,22000.0
2007-03-13 14:05:00,113.79,113.79,113.52,113.55,28900.0,93.7207,93.7207,93.4983,93.523,28900.0
2007-03-13 14:10:00,113.58,113.77,113.42,113.45,33200.0,93.5477,93.7042,93.4159,93.4406,33200.0
2007-03-13 14:15:00,113.42,113.58,113.42,113.52,22400.0,93.4159,93.5477,93.4159,93.4983,22400.0
2007-03-13 14:20:00,113.52,113.53,113.3,113.35,15800.0,93.4983,93.5065,93.3171,93.3583,15800.0
2007-03-13 14:25:00,113.35,113.49,113.32,113.49,18400.0,93.3583,93.4736,93.3336,93.4736,18400.0
2007-03-13 14:30:00,113.48,113.51,113.39,113.5,15700.0,93.4653,93.4901,93.3912,93.4818,15700.0
2007-03-13 14:35:00,113.49,113.53,113.34,113.41,16500.0,93.4736,93.5065,93.35,93.4077,16500.0
2007-03-13 14:40:00,113.41,113.59,113.41,113.57,20000.0,93.4077,93.5559,93.4077,93.5395,20000.0
2007-03-13 14:45:00,113.57,113.57,113.48,113.48,17100.0,93.5395,93.5395,93.4653,93.4653,17100.0
2007-03-13 14:50:00,113.48,113.55,113.4,113.43,18000.0,93.4653,93.523,93.3995,93.4242,18000.0
2007-03-13 14:55:00,113.43,113.44,113.25,113.3,24800.0,93.4242,93.4324,93.2759,93.3171,24800.0
2007-03-13 15:00:00,113.33,113.35,113.03,113.04,37000.0,93.3418,93.3583,93.0947,93.1029,37000.0
2007-03-13 15:05:00,113.02,113.11,112.9,112.92,45000.0,93.0865,93.1606,92.9876,93.0041,45000.0
2007-03-13 15:10:00,112.92,113.0,112.86,112.91,19400.0,93.0041,93.07,92.9547,92.9959,19400.0
2007-03-13 15:15:00,112.89,113.05,112.78,113.03,27400.0,92.9794,93.1112,92.8888,93.0947,27400.0
2007-03-13 15:20:00,113.03,113.14,112.93,113.06,26500.0,93.0947,93.1853,93.0123,93.1194,26500.0
2007-03-13 15:25:00,113.06,113.2,112.9,112.94,33000.0,93.1194,93.2347,92.9876,93.0206,33000.0
2007-03-13 15:30:00,112.94,113.05,112.89,112.99,31200.0,93.0206,93.1112,92.9794,93.0618,31200.0
2007-03-13 15:35:00,113.01,113.01,112.86,112.92,35100.0,93.0782,93.0782,92.9547,93.0041,35100.0
2007-03-13 15:40:00,112.93,113.02,112.81,113.02,44800.0,93.0123,93.0865,92.9135,93.0865,44800.0
2007-03-13 15:45:00,113.01,113.04,112.83,112.89,51300.0,93.0782,93.1029,92.93,92.9794,51300.0
2007-03-13 15:50:00,112.91,113.03,112.89,112.91,52800.0,92.9959,93.0947,92.9794,92.9959,52800.0
2007-03-13 15:55:00,112.91,113.0,112.76,112.76,63400.0,92.9959,93.07,92.8723,92.8723,63400.0
2007-03-14 09:30:00,113.09,113.25,112.75,113.25,29400.0,93.1441,93.2759,92.8641,93.2759,29400.0
2007-03-14 09:35:00,113.25,113.5,113.17,113.4,26300.0,93.2759,93.4818,93.21,93.3995,26300.0
2007-03-14 09:40:00,113.39,113.57,113.23,113.37,37100.0,93.3912,93.5395,93.2594,93.3747,37100.0
2007-03-14 09:45:00,113.35,113.56,112.81,112.82,49700.0,93.3583,93.5312,92.9135,92.9218,49700.0
2007-03-14 09:50:00,112.83,112.83,112.36,112.37,29500.0,92.93,92.93,92.5429,92.5511,29500.0
2007-03-14 09:55:00,112.38,112.5,112.23,112.47,40300.0,92.5594,92.6582,92.4358,92.6335,40300.0
2007-03-14 10:00:00,112.42,112.43,112.25,112.26,13400.0,92.5923,92.6005,92.4523,92.4605,13400.0
2007-03-14 10:05:00,112.26,112.4,112.0,112.27,39200.0,92.4605,92.5758,92.2464,92.4688,39200.0
2007-03-14 10:10:00,112.22,112.63,112.2,112.62,21100.0,92.4276,92.7653,92.4111,92.757,21100.0
2007-03-14 10:15:00,112.62,112.7,112.3,112.37,17000.0,92.757,92.8229,92.4935,92.5511,17000.0
2007-03-14 10:20:00,112.37,112.65,112.34,112.64,13000.0,92.5511,92.7817,92.5264,92.7735,13000.0
2007-03-14 10:25:00,112.63,112.63,112.26,112.32,12700.0,92.7653,92.7653,92.4605,92.5099,12700.0
2007-03-14 10:30:00,112.32,112.32,112.13,112.23,13700.0,92.5099,92.5099,92.3534,92.4358,13700.0
2007-03-14 10:35:00,112.29,112.5,112.27,112.35,38500.0,92.4852,92.6582,92.4688,92.5346,38500.0
2007-03-14 10:40:00,112.35,112.36,112.06,112.07,25400.0,92.5346,92.5429,92.2958,92.304,25400.0
2007-03-14 10:45:00,112.07,112.08,111.82,111.98,35200.0,92.304,92.3123,92.0981,92.2299,35200.0
2007-03-14 10:50:00,111.94,111.96,111.77,111.78,36500.0,92.197,92.2134,92.0569,92.0652,36500.0
2007-03-14 10:55:00,111.8,111.84,111.68,111.73,13900.0,92.0816,92.1146,91.9828,92.024,13900.0
2007-03-14 11:00:00,111.71,111.77,111.51,111.6,20600.0,92.0075,92.0569,91.8428,91.9169,20600.0
2007-03-14 11:05:00,111.61,111.61,111.41,111.45,42500.0,91.9252,91.9252,91.7604,91.7934,42500.0
2007-03-14 11:10:00,111.45,111.46,111.32,111.38,37600.0,91.7934,91.8016,91.6863,91.7357,37600.0
2007-03-14 11:15:00,111.38,111.47,111.32,111.4,21600.0,91.7357,91.8099,91.6863,91.7522,21600.0
2007-03-14 11:20:00,111.42,111.42,111.25,111.27,28100.0,91.7687,91.7687,91.6287,91.6451,28100.0
2007-03-14 11:25:00,111.27,111.31,111.11,111.12,26100.0,91.6451,91.6781,91.5133,91.5216,26100.0
2007-03-14 11:30:00,111.12,111.15,110.88,110.94,53800.0,91.5216,91.5463,91.3239,91.3733,53800.0
2007-03-14 11:35:00,110.96,111.29,110.96,111.2,21100.0,91.3898,91.6616,91.3898,91.5875,21100.0
2007-03-14 11:40:00,111.23,111.35,111.07,111.14,23400.0,91.6122,91.711,91.4804,91.5381,23400.0
2007-03-14 11:45:00,111.12,111.25,110.99,111.01,13700.0,91.5216,91.6287,91.4145,91.431,13700.0
2007-03-14 11:50:00,111.02,111.07,110.95,111.06,24000.0,91.4392,91.4804,91.3816,91.4722,24000.0
2007-03-14 11:55:00,111.03,111.26,111.03,111.2,18200.0,91.4475,91.6369,91.4475,91.5875,18200.0
2007-03-14 12:00:00,111.2,111.2,110.92,110.93,29600.0,91.5875,91.5875,91.3569,91.3651,29600.0
2007-03-14 12:05:00,110.93,111.19,110.93,111.1,60100.0,91.3651,91.5792,91.3651,91.5051,60100.0
2007-03-14 12:10:00,111.1,111.1,110.75,110.76,37200.0,91.5051,91.5051,91.2168,91.2251,37200.0
2007-03-14 12:15:00,110.75,110.81,110.35,110.48,71400.0,91.2168,91.2663,90.8874,90.9945,71400.0
2007-03-14 12:20:00,110.48,110.52,110.0,110.19,72300.0,90.9945,91.0274,90.5991,90.7556,72300.0
2007-03-14 12:25:00,110.24,110.35,110.06,110.07,25600.0,90.7968,90.8874,90.6485,90.6568,25600.0
2007-03-14 12:30:00,110.07,110.1,110.0,110.03,30600.0,90.6568,90.6815,90.5991,90.6238,30600.0
2007-03-14 12:35:00,110.04,110.33,110.04,110.3,54500.0,90.6321,90.8709,90.6321,90.8462,54500.0
2007-03-14 12:40:00,110.3,110.36,110.11,110.24,28400.0,90.8462,90.8956,90.6897,90.7968,28400.0
2007-03-14 12:45:00,110.23,110.45,110.07,110.31,41000.0,90.7886,90.9698,90.6568,90.8544,41000.0
2007-03-14 12:50:00,110.33,110.33,109.98,110.0,57000.0,90.8709,90.8709,90.5826,90.5991,57000.0
2007-03-14 12:55:00,109.97,110.22,109.94,110.06,28400.0,90.5744,90.7803,90.5497,90.6485,28400.0
2007-03-14 13:00:00,110.03,110.3,110.03,110.23,36200.0,90.6238,90.8462,90.6238,90.7886,36200.0
2007-03-14 13:05:00,110.22,110.61,110.22,110.55,38600.0,90.7803,91.1015,90.7803,91.0521,38600.0
2007-03-14 13:10:00,110.55,110.95,110.51,110.71,45200.0,91.0521,91.3816,91.0192,91.1839,45200.0
2007-03-14 13:15:00,110.67,111.0,110.65,111.0,21300.0,91.1509,91.4227,91.1345,91.4227,21300.0
2007-03-14 13:20:00,111.0,111.2,110.79,111.2,61100.0,91.4227,91.5875,91.2498,91.5875,61100.0
2007-03-14 13:25:00,111.17,111.46,111.17,111.42,48400.0,91.5628,91.8016,91.5628,91.7687,48400.0
2007-03-14 13:30:00,111.41,111.66,111.37,111.46,44100.0,91.7604,91.9663,91.7275,91.8016,44100.0
2007-03-14 13:35:00,111.45,111.55,111.29,111.31,33300.0,91.7934,91.8757,91.6616,91.6781,33300.0
2007-03-14 13:40:00,111.33,111.72,111.33,111.67,56500.0,91.6945,92.0158,91.6945,91.9746,56500.0
2007-03-14 13:45:00,111.66,111.66,111.41,111.46,18600.0,91.9663,91.9663,91.7604,91.8016,18600.0
2007-03-14 13:50:00,111.47,111.54,111.16,111.16,21100.0,91.8099,91.8675,91.5545,91.5545,21100.0
2007-03-14 13:55:00,111.17,111.25,111.05,111.18,22200.0,91.5628,91.6287,91.4639,91.571,22200.0
2007-03-14 14:00:00,111.18,111.41,111.05,111.24,17800.0,91.571,91.7604,91.4639,91.6204,17800.0
2007-03-14 14:05:00,111.27,111.44,111.23,111.43,11800.0,91.6451,91.7851,91.6122,91.7769,11800.0
2007-03-14 14:10:00,111.42,111.65,111.42,111.48,15400.0,91.7687,91.9581,91.7687,91.8181,15400.0
2007-03-14 14:15:00,111.48,111.77,111.48,111.77,12400.0,91.8181,92.0569,91.8181,92.0569,12400.0
2007-03-14 14:20:00,111.76,111.94,111.73,111.89,26900.0,92.0487,92.197,92.024,92.1558,26900.0
2007-03-14 14:25:00,111.88,112.08,111.84,112.06,23900.0,92.1475,92.3123,92.1146,92.2958,23900.0
2007-03-14 14:30:00,112.06,112.23,112.01,112.07,43200.0,92.2958,92.4358,92.2546,92.304,43200.0
2007-03-14 14:35:00,112.05,112.37,112.04,112.33,16900.0,92.2876,92.5511,92.2793,92.5182,16900.0
2007-03-14 14:40:00,112.33,112.5,112.26,112.39,26400.0,92.5182,92.6582,92.4605,92.5676,26400.0
2007-03-14 14:45:00,112.39,112.45,112.28,112.4,32200.0,92.5676,92.617,92.477,92.5758,32200.0
2007-03-14 14:50:00,112.41,112.51,112.29,112.46,29700.0,92.5841,92.6664,92.4852,92.6252,29700.0
2007-03-14 14:55:00,112.47,112.47,112.34,112.36,22900.0,92.6335,92.6335,92.5264,92.5429,22900.0
2007-03-14 15:00:00,112.36,112.51,112.33,112.43,19600.0,92.5429,92.6664,92.5182,92.6005,19600.0
2007-03-14 15:05:00,112.43,112.44,112.28,112.44,12700.0,92.6005,92.6088,92.477,92.6088,12700.0
2007-03-14 15:10:00,112.44,112.57,112.38,112.45,19800.0,92.6088,92.7158,92.5594,92.617,19800.0
2007-03-14 15:15:00,112.46,112.79,112.46,112.7,22000.0,92.6252,92.897,92.6252,92.8229,22000.0
2007-03-14 15:20:00,112.69,112.7,112.59,112.7,14700.0,92.8147,92.8229,92.7323,92.8229,14700.0
2007-03-14 15:25:00,112.68,112.77,112.6,112.63,22400.0,92.8064,92.8806,92.7406,92.7653,22400.0
2007-03-14 15:30:00,112.62,112.69,112.4,112.47,37100.0,92.757,92.8147,92.5758,92.6335,37100.0
2007-03-14 15:35:00,112.48,112.49,112.34,112.44,42800.0,92.6417,92.65,92.5264,92.6088,42800.0
2007-03-14 15:40:00,112.43,112.44,112.19,112.25,54500.0,92.6005,92.6088,92.4029,92.4523,54500.0
2007-03-14 15:45:00,112.3,112.39,112.28,112.38,30000.0,92.4935,92.5676,92.477,92.5594,30000.0
2007-03-14 15:50:00,112.38,112.56,112.37,112.5,27300.0,92.5594,92.7076,92.5511,92.6582,27300.0
2007-03-14 15:55:00,112.5,112.6,112.48,112.6,35900.0,92.6582,92.7406,92.6417,92.7406,35900.0
2007-03-15 09:30:00,112.1,112.65,112.04,112.63,28400.0,92.3287,92.7817,92.2793,92.7653,28400.0
2007-03-15 09:35:00,112.7,113.0,112.63,112.64,26500.0,92.8229,93.07,92.7653,92.7735,26500.0
2007-03-15 09:40:00,112.6,112.79,112.47,112.55,24200.0,92.7406,92.897,92.6335,92.6994,24200.0
2007-03-15 09:45:00,112.51,112.62,112.4,112.51,26100.0,92.6664,92.757,92.5758,92.6664,26100.0
2007-03-15 09:50:00,112.49,112.64,112.49,112.64,20000.0,92.65,92.7735,92.65,92.7735,20000.0
2007-03-15 09:55:00,112.59,112.64,112.41,112.63,28600.0,92.7323,92.7735,92.5841,92.7653,28600.0
2007-03-15 10:00:00,112.61,112.8,112.55,112.69,18200.0,92.7488,92.9053,92.6994,92.8147,18200.0
2007-03-15 10:05:00,112.69,112.8,112.61,112.71,10600.0,92.8147,92.9053,92.7488,92.8312,10600.0
2007-03-15 10:10:00,112.72,112.78,112.59,112.59,10600.0,92.8394,92.8888,92.7323,92.7323,10600.0
2007-03-15 10:15:00,112.56,112.74,112.51,112.69,12300.0,92.7076,92.8559,92.6664,92.8147,12300.0
2007-03-15 10:20:00,112.65,112.7,112.46,112.57,12300.0,92.7817,92.8229,92.6252,92.7158,12300.0
2007-03-15 10:25:00,112.59,112.86,112.49,112.82,13600.0,92.7323,92.9547,92.65,92.9218,13600.0
2007-03-15 10:30:00,112.82,112.87,112.62,112.87,16200.0,92.9218,92.9629,92.757,92.9629,16200.0
2007-03-15 10:35:00,112.85,112.88,112.67,112.77,12500.0,92.9465,92.9712,92.7982,92.8806,12500.0
2007-03-15 10:40:00,112.8,112.95,112.76,112.79,8300.0,92.9053,93.0288,92.8723,92.897,8300.0
2007-03-15 10:45:00,112.79,112.81,112.75,112.78,7300.0,92.897,92.9135,92.8641,92.8888,7300.0
2007-03-15 10:50:00,112.78,112.78,112.58,112.58,14200.0,92.8888,92.8888,92.7241,92.7241,14200.0
2007-03-15 10:55:00,112.59,112.61,112.51,112.53,6300.0,92.7323,92.7488,92.6664,92.6829,6300.0
2007-03-15 11:00:00,112.51,112.55,112.44,112.49,13000.0,92.6664,92.6994,92.6088,92.65,13000.0
2007-03-15 11:05:00,112.49,112.6,112.47,112.47,12900.0,92.65,92.7406,92.6335,92.6335,12900.0
2007-03-15 11:10:00,112.45,112.46,112.14,112.15,16300.0,92.617,92.6252,92.3617,92.3699,16300.0
2007-03-15 11:15:00,112.16,112.18,112.06,112.07,15200.0,92.3782,92.3946,92.2958,92.304,15200.0
2007-03-15 11:20:00,112.09,112.32,112.08,112.25,15400.0,92.3205,92.5099,92.3123,92.4523,15400.0
2007-03-15 11:25:00,112.24,112.29,112.24,112.25,6400.0,92.444,92.4852,92.444,92.4523,6400.0
2007-03-15 11:30:00,112.26,112.33,112.24,112.33,4900.0,92.4605,92.5182,92.444,92.5182,4900.0
2007-03-15 11:35:00,112.33,112.33,112.16,112.16,4700.0,92.5182,92.5182,92.3782,92.3782,4700.0
2007-03-15 11:40:00,112.16,112.19,112.13,112.15,5200.0,92.3782,92.4029,92.3534,92.3699,5200.0
2007-03-15 11:45:00,112.19,112.2,112.12,112.12,12700.0,92.4029,92.4111,92.3452,92.3452,12700.0
2007-03-15 11:50:00,112.14,112.25,112.0,112.2,22200.0,92.3617,92.4523,92.2464,92.4111,22200.0
2007-03-15 11:55:00,112.18,112.19,112.05,112.17,13300.0,92.3946,92.4029,92.2876,92.3864,13300.0
2007-03-15 12:00:00,112.13,112.3,112.02,112.18,30700.0,92.3534,92.4935,92.2628,92.3946,30700.0
2007-03-15 12:05:00,112.19,112.28,112.14,112.14,13200.0,92.4029,92.477,92.3617,92.3617,13200.0
2007-03-15 12:10:00,112.14,112.24,112.1,112.12,9700.0,92.3617,92.444,92.3287,92.3452,9700.0
2007-03-15 12:15:00,112.13,112.32,112.13,112.2,8400.0,92.3534,92.5099,92.3534,92.4111,8400.0
2007-03-15 12:20:00,112.21,112.27,112.16,112.16,9400.0,92.4193,92.4688,92.3782,92.3782,9400.0
2007-03-15 12:25:00,112.17,112.24,112.16,112.16,6100.0,92.3864,92.444,92.3782,92.3782,6100.0
2007-03-15 12:30:00,112.17,112.42,112.17,112.36,9000.0,92.3864,92.5923,92.3864,92.5429,9000.0
2007-03-15 12:35:00,112.36,112.4,112.3,112.36,7100.0,92.5429,92.5758,92.4935,92.5429,7100.0
2007-03-15 12:40:00,112.36,112.45,112.36,112.4,9100.0,92.5429,92.617,92.5429,92.5758,9100.0
2007-03-15 12:45:00,112.4,112.42,112.27,112.35,8700.0,92.5758,92.5923,92.4688,92.5346,8700.0
2007-03-15 12:50:00,112.34,112.36,112.21,112.25,9200.0,92.5264,92.5429,92.4193,92.4523,9200.0
2007-03-15 12:55:00,112.25,112.34,112.24,112.34,6400.0,92.4523,92.5264,92.444,92.5264,6400.0
2007-03-15 13:00:00,112.35,112.38,112.18,112.26,9700.0,92.5346,92.5594,92.3946,92.4605,9700.0
2007-03-15 13:05:00,112.26,112.48,112.24,112.38,8300.0,92.4605,92.6417,92.444,92.5594,8300.0
2007-03-15 13:10:00,112.36,112.36,112.19,112.24,10000.0,92.5429,92.5429,92.4029,92.444,10000.0
2007-03-15 13:15:00,112.24,112.28,112.17,112.22,5400.0,92.444,92.477,92.3864,92.4276,5400.0
2007-03-15 13:20:00,112.22,112.22,111.96,111.99,13600.0,92.4276,92.4276,92.2134,92.2381,13600.0
2007-03-15 13:25:00,112.01,112.11,112.01,112.09,7300.0,92.2546,92.337,92.2546,92.3205,7300.0
2007-03-15 13:30:00,112.09,112.09,111.87,111.98,10000.0,92.3205,92.3205,92.1393,92.2299,10000.0
2007-03-15 13:35:00,111.97,112.05,111.82,111.82,11000.0,92.2217,92.2876,92.0981,92.0981,11000.0
2007-03-15 13:40:00,111.77,111.91,111.68,111.84,15500.0,92.0569,92.1722,91.9828,92.1146,15500.0
2007-03-15 13:45:00,111.92,111.97,111.8,111.89,4200.0,92.1805,92.2217,92.0816,92.1558,4200.0
2007-03-15 13:50:00,111.91,112.13,111.87,112.05,17800.0,92.1722,92.3534,92.1393,92.2876,17800.0
2007-03-15 13:55:00,112.08,112.09,111.95,112.02,6800.0,92.3123,92.3205,92.2052,92.2628,6800.0
2007-03-15 14:00:00,112.0,112.08,111.96,111.99,9500.0,92.2464,92.3123,92.2134,92.2381,9500.0
2007-03-15 14:05:00,112.03,112.13,111.96,112.03,8700.0,92.2711,92.3534,92.2134,92.2711,8700.0
2007-03-15 14:10:00,112.01,112.07,111.95,112.04,13200.0,92.2546,92.304,92.2052,92.2793,13200.0
2007-03-15 14:15:00,112.04,112.04,111.85,111.97,20500.0,92.2793,92.2793,92.1228,92.2217,20500.0
2007-03-15 14:20:00,111.95,111.96,111.85,111.89,8100.0,92.2052,92.2134,92.1228,92.1558,8100.0
2007-03-15 14:25:00,111.89,111.96,111.82,111.82,6400.0,92.1558,92.2134,92.0981,92.0981,6400.0
2007-03-15 14:30:00,111.86,111.9,111.8,111.87,8900.0,92.1311,92.164,92.0816,92.1393,8900.0
2007-03-15 14:35:00,111.85,112.05,111.85,111.96,10900.0,92.1228,92.2876,92.1228,92.2134,10900.0
2007-03-15 14:40:00,111.97,112.22,111.97,112.16,13400.0,92.2217,92.4276,92.2217,92.3782,13400.0
2007-03-15 14:45:00,112.14,112.17,112.09,112.14,6800.0,92.3617,92.3864,92.3205,92.3617,6800.0
2007-03-15 14:50:00,112.12,112.14,111.98,112.05,15600.0,92.3452,92.3617,92.2299,92.2876,15600.0
2007-03-15 14:55:00,112.06,112.15,112.06,112.15,13400.0,92.2958,92.3699,92.2958,92.3699,13400.0
2007-03-15 15:00:00,112.12,112.16,112.06,112.16,14000.0,92.3452,92.3782,92.2958,92.3782,14000.0
2007-03-15 15:05:00,112.14,112.23,112.12,112.13,28600.0,92.3617,92.4358,92.3452,92.3534,28600.0
2007-03-15 15:10:00,112.13,112.13,112.02,112.1,17900.0,92.3534,92.3534,92.2628,92.3287,17900.0
2007-03-15 15:15:00,112.08,112.15,112.04,112.06,16600.0,92.3123,92.3699,92.2793,92.2958,16600.0
2007-03-15 15:20:00,112.06,112.15,112.03,112.09,20200.0,92.2958,92.3699,92.2711,92.3205,20200.0
2007-03-15 15:25:00,112.1,112.1,111.82,111.85,20400.0,92.3287,92.3287,92.0981,92.1228,20400.0
2007-03-15 15:30:00,111.82,112.03,111.82,112.0,20200.0,92.0981,92.2711,92.0981,92.2464,20200.0
2007-03-15 15:35:00,112.03,112.07,111.94,111.96,24600.0,92.2711,92.304,92.197,92.2134,24600.0
2007-03-15 15:40:00,111.95,112.01,111.71,111.92,52500.0,92.2052,92.2546,92.0075,92.1805,52500.0
2007-03-15 15:45:00,111.92,111.99,111.79,111.85,38200.0,92.1805,92.2381,92.0734,92.1228,38200.0
2007-03-15 15:50:00,111.84,111.88,111.78,111.81,30100.0,92.1146,92.1475,92.0652,92.0899,30100.0
2007-03-15 15:55:00,111.81,111.89,111.72,111.84,94400.0,92.0899,92.1558,92.0158,92.1146,94400.0
2007-03-16 09:30:00,111.88,112.37,111.85,111.91,522900.0,92.1475,92.5511,92.1228,92.1722,522900.0
2007-03-16 09:35:00,111.89,111.9,111.37,111.64,38600.0,92.1558,92.164,91.7275,91.9499,38600.0
2007-03-16 09:40:00,111.62,111.92,111.5,111.87,30900.0,91.9334,92.1805,91.8346,92.1393,30900.0
2007-03-16 09:45:00,111.77,111.77,111.57,111.75,27800.0,92.0569,92.0569,91.8922,92.0405,27800.0
2007-03-16 09:50:00,111.68,111.98,111.62,111.97,52500.0,91.9828,92.2299,91.9334,92.2217,52500.0
2007-03-16 09:55:00,111.91,111.93,111.76,111.82,21600.0,92.1722,92.1887,92.0487,92.0981,21600.0
2007-03-16 10:00:00,111.81,112.0,111.69,111.86,50900.0,92.0899,92.2464,91.9911,92.1311,50900.0
2007-03-16 10:05:00,111.91,112.0,111.91,111.98,19500.0,92.1722,92.2464,92.1722,92.2299,19500.0
2007-03-16 10:10:00,111.97,111.98,111.7,111.76,24300.0,92.2217,92.2299,91.9993,92.0487,24300.0
2007-03-16 10:15:00,111.74,111.79,111.58,111.59,29500.0,92.0322,92.0734,91.9005,91.9087,29500.0
2007-03-16 10:20:00,111.59,111.72,111.58,111.69,36100.0,91.9087,92.0158,91.9005,91.9911,36100.0
2007-03-16 10:25:00,111.67,111.77,111.63,111.73,24500.0,91.9746,92.0569,91.9416,92.024,24500.0
2007-03-16 10:30:00,111.73,111.73,111.6,111.61,18400.0,92.024,92.024,91.9169,91.9252,18400.0
2007-03-16 10:35:00,111.62,111.72,111.59,111.72,21200.0,91.9334,92.0158,91.9087,92.0158,21200.0
2007-03-16 10:40:00,111.72,111.85,111.63,111.82,26900.0,92.0158,92.1228,91.9416,92.0981,26900.0
2007-03-16 10:45:00,111.82,111.87,111.78,111.83,20900.0,92.0981,92.1393,92.0652,92.1064,20900.0
2007-03-16 10:50:00,111.81,111.83,111.72,111.82,23000.0,92.0899,92.1064,92.0158,92.0981,23000.0
2007-03-16 10:55:00,111.81,111.82,111.6,111.61,26900.0,92.0899,92.0981,91.9169,91.9252,26900.0
2007-03-16 11:00:00,111.6,111.6,111.41,111.44,48500.0,91.9169,91.9169,91.7604,91.7851,48500.0
2007-03-16 11:05:00,111.41,111.43,111.39,111.4,24800.0,91.7604,91.7769,91.744,91.7522,24800.0
2007-03-16 11:10:00,111.4,111.4,111.2,111.27,34800.0,91.7522,91.7522,91.5875,91.6451,34800.0
2007-03-16 11:15:00,111.27,111.3,111.14,111.16,35500.0,91.6451,91.6698,91.5381,91.5545,35500.0
2007-03-16 11:20:00,111.17,111.25,111.17,111.23,15800.0,91.5628,91.6287,91.5628,91.6122,15800.0
2007-03-16 11:25:00,111.23,111.24,111.01,111.04,35100.0,91.6122,91.6204,91.431,91.4557,35100.0
2007-03-16 11:30:00,111.06,111.12,110.72,110.72,33000.0,91.4722,91.5216,91.1921,91.1921,33000.0
2007-03-16 11:35:00,110.73,110.82,110.65,110.82,24500.0,91.2004,91.2745,91.1345,91.2745,24500.0
2007-03-16 11:40:00,110.81,110.9,110.79,110.81,11500.0,91.2663,91.3404,91.2498,91.2663,11500.0
2007-03-16 11:45:00,110.82,110.99,110.82,110.95,12400.0,91.2745,91.4145,91.2745,91.3816,12400.0
2007-03-16 11:50:00,110.97,111.05,110.96,110.99,16800.0,91.398,91.4639,91.3898,91.4145,16800.0
2007-03-16 11:55:00,110.96,110.96,110.88,110.92,21000.0,91.3898,91.3898,91.3239,91.3569,21000.0
2007-03-16 12:00:00,110.92,110.94,110.86,110.86,9200.0,91.3569,91.3733,91.3074,91.3074,9200.0
2007-03-16 12:05:00,110.83,111.0,110.81,110.88,16100.0,91.2827,91.4227,91.2663,91.3239,16100.0
2007-03-16 12:10:00,110.87,110.93,110.81,110.93,13100.0,91.3157,91.3651,91.2663,91.3651,13100.0
2007-03-16 12:15:00,110.93,111.1,110.93,110.97,16100.0,91.3651,91.5051,91.3651,91.398,16100.0
2007-03-16 12:20:00,110.96,111.03,110.9,110.9,6000.0,91.3898,91.4475,91.3404,91.3404,6000.0
2007-03-16 12:25:00,110.91,111.0,110.91,110.92,12200.0,91.3486,91.4227,91.3486,91.3569,12200.0
2007-03-16 12:30:00,110.92,110.96,110.83,110.84,18300.0,91.3569,91.3898,91.2827,91.291,18300.0
2007-03-16 12:35:00,110.85,110.93,110.85,110.85,10000.0,91.2992,91.3651,91.2992,91.2992,10000.0
2007-03-16 12:40:00,110.84,110.9,110.79,110.83,16100.0,91.291,91.3404,91.2498,91.2827,16100.0
2007-03-16 12:45:00,110.82,110.84,110.75,110.76,8500.0,91.2745,91.291,91.2168,91.2251,8500.0
2007-03-16 12:50:00,110.77,110.78,110.75,110.78,10200.0,91.2333,91.2415,91.2168,91.2415,10200.0
2007-03-16 12:55:00,110.76,110.81,110.68,110.69,11100.0,91.2251,91.2663,91.1592,91.1674,11100.0
2007-03-16 13:00:00,110.71,110.73,110.65,110.65,9500.0,91.1839,91.2004,91.1345,91.1345,9500.0
2007-03-16 13:05:00,110.65,110.66,110.52,110.53,91400.0,91.1345,91.1427,91.0274,91.0356,91400.0
2007-03-16 13:10:00,110.52,110.85,110.43,110.83,34400.0,91.0274,91.2992,90.9533,91.2827,34400.0
2007-03-16 13:15:00,110.83,110.94,110.81,110.92,6900.0,91.2827,91.3733,91.2663,91.3569,6900.0
2007-03-16 13:20:00,110.96,110.98,110.84,110.91,14700.0,91.3898,91.4063,91.291,91.3486,14700.0
2007-03-16 13:25:00,110.91,110.91,110.67,110.7,10400.0,91.3486,91.3486,91.1509,91.1757,10400.0
2007-03-16 13:30:00,110.7,110.98,110.7,110.92,13000.0,91.1757,91.4063,91.1757,91.3569,13000.0
2007-03-16 13:35:00,110.89,110.97,110.82,110.93,6600.0,91.3321,91.398,91.2745,91.3651,6600.0
2007-03-16 13:40:00,110.98,111.05,110.83,110.99,12600.0,91.4063,91.4639,91.2827,91.4145,12600.0
2007-03-16 13:45:00,110.99,110.99,110.89,110.94,9600.0,91.4145,91.4145,91.3321,91.3733,9600.0
2007-03-16 13:50:00,110.94,111.09,110.94,111.01,21200.0,91.3733,91.4969,91.3733,91.431,21200.0
2007-03-16 13:55:00,111.01,111.1,111.0,111.06,7900.0,91.431,91.5051,91.4227,91.4722,7900.0
2007-03-16 14:00:00,111.04,111.08,111.0,111.0,7600.0,91.4557,91.4886,91.4227,91.4227,7600.0
2007-03-16 14:05:00,111.0,111.03,110.9,110.93,14600.0,91.4227,91.4475,91.3404,91.3651,14600.0
2007-03-16 14:10:00,110.93,110.97,110.79,110.97,30400.0,91.3651,91.398,91.2498,91.398,30400.0
2007-03-16 14:15:00,110.97,110.97,110.85,110.93,9100.0,91.398,91.398,91.2992,91.3651,9100.0
2007-03-16 14:20:00,110.93,110.93,110.76,110.77,14900.0,91.3651,91.3651,91.2251,91.2333,14900.0
2007-03-16 14:25:00,110.78,110.95,110.78,110.86,8200.0,91.2415,91.3816,91.2415,91.3074,8200.0
2007-03-16 14:30:00,110.89,111.01,110.84,110.96,21100.0,91.3321,91.431,91.291,91.3898,21100.0
2007-03-16 14:35:00,110.96,111.29,110.92,111.29,20200.0,91.3898,91.6616,91.3569,91.6616,20200.0
2007-03-16 14:40:00,111.29,111.32,111.14,111.2,17100.0,91.6616,91.6863,91.5381,91.5875,17100.0
2007-03-16 14:45:00,111.21,111.24,111.07,111.24,15900.0,91.5957,91.6204,91.4804,91.6204,15900.0
2007-03-16 14:50:00,111.21,111.24,110.96,111.0,14500.0,91.5957,91.6204,91.3898,91.4227,14500.0
2007-03-16 14:55:00,111.02,111.17,111.02,111.15,9600.0,91.4392,91.5628,91.4392,91.5463,9600.0
2007-03-16 15:00:00,111.13,111.16,110.87,110.9,11800.0,91.5298,91.5545,91.3157,91.3404,11800.0
2007-03-16 15:05:00,110.88,111.03,110.87,110.93,11600.0,91.3239,91.4475,91.3157,91.3651,11600.0
2007-03-16 15:10:00,110.91,111.1,110.87,111.03,20900.0,91.3486,91.5051,91.3157,91.4475,20900.0
2007-03-16 15:15:00,111.03,111.17,110.96,110.99,11800.0,91.4475,91.5628,91.3898,91.4145,11800.0
2007-03-16 15:20:00,110.97,111.1,110.95,111.1,22600.0,91.398,91.5051,91.3816,91.5051,22600.0
2007-03-16 15:25:00,111.08,111.15,111.01,111.15,14600.0,91.4886,91.5463,91.431,91.5463,14600.0
2007-03-16 15:30:00,111.15,111.2,111.03,111.09,35500.0,91.5463,91.5875,91.4475,91.4969,35500.0
2007-03-16 15:35:00,111.08,111.23,111.04,111.16,57900.0,91.4886,91.6122,91.4557,91.5545,57900.0
2007-03-16 15:40:00,111.16,111.16,111.01,111.04,77400.0,91.5545,91.5545,91.431,91.4557,77400.0
2007-03-16 15:45:00,111.05,111.29,111.04,111.26,62300.0,91.4639,91.6616,91.4557,91.6369,62300.0
2007-03-16 15:50:00,111.26,111.43,111.26,111.37,34500.0,91.6369,91.7769,91.6369,91.7275,34500.0
2007-03-16 15:55:00,111.38,111.41,111.14,111.14,84700.0,91.7357,91.7604,91.5381,91.5381,84700.0
2007-03-19 09:30:00,112.25,112.4,112.14,112.21,57300.0,92.4523,92.5758,92.3617,92.4193,57300.0
2007-03-19 09:35:00,112.23,112.31,112.15,112.2,23900.0,92.4358,92.5017,92.3699,92.4111,23900.0
2007-03-19 09:40:00,112.18,112.37,112.18,112.35,22400.0,92.3946,92.5511,92.3946,92.5346,22400.0
2007-03-19 09:45:00,112.39,112.47,112.15,112.25,29600.0,92.5676,92.6335,92.3699,92.4523,29600.0
2007-03-19 09:50:00,112.24,112.24,112.01,112.02,33100.0,92.444,92.444,92.2546,92.2628,33100.0
2007-03-19 09:55:00,112.07,112.12,111.94,112.0,16000.0,92.304,92.3452,92.197,92.2464,16000.0
2007-03-19 10:00:00,112.0,112.1,111.84,111.84,26500.0,92.2464,92.3287,92.1146,92.1146,26500.0
2007-03-19 10:05:00,111.86,111.88,111.63,111.8,27000.0,92.1311,92.1475,91.9416,92.0816,27000.0
2007-03-19 10:10:00,111.8,111.91,111.7,111.89,21800.0,92.0816,92.1722,91.9993,92.1558,21800.0
2007-03-19 10:15:00,111.89,111.93,111.8,111.9,7000.0,92.1558,92.1887,92.0816,92.164,7000.0
2007-03-19 10:20:00,111.9,112.0,111.81,111.97,13400.0,92.164,92.2464,92.0899,92.2217,13400.0
2007-03-19 10:25:00,111.93,111.94,111.8,111.81,12500.0,92.1887,92.197,92.0816,92.0899,12500.0
2007-03-19 10:30:00,111.81,111.93,111.76,111.8,17800.0,92.0899,92.1887,92.0487,92.0816,17800.0
2007-03-19 10:35:00,111.81,112.05,111.81,112.04,22800.0,92.0899,92.2876,92.0899,92.2793,22800.0
2007-03-19 10:40:00,112.05,112.05,111.93,112.03,11700.0,92.2876,92.2876,92.1887,92.2711,11700.0
2007-03-19 10:45:00,112.0,112.14,111.97,112.05,9900.0,92.2464,92.3617,92.2217,92.2876,9900.0
2007-03-19 10:50:00,112.07,112.35,112.06,112.35,27100.0,92.304,92.5346,92.2958,92.5346,27100.0
2007-03-19 10:55:00,112.36,112.53,112.35,112.48,20000.0,92.5429,92.6829,92.5346,92.6417,20000.0
2007-03-19 11:00:00,112.46,112.68,112.45,112.54,20900.0,92.6252,92.8064,92.617,92.6911,20900.0
2007-03-19 11:05:00,112.53,112.67,112.48,112.64,12700.0,92.6829,92.7982,92.6417,92.7735,12700.0
2007-03-19 11:10:00,112.63,112.68,112.56,112.56,11000.0,92.7653,92.8064,92.7076,92.7076,11000.0
2007-03-19 11:15:00,112.57,112.69,112.57,112.63,13300.0,92.7158,92.8147,92.7158,92.7653,13300.0
2007-03-19 11:20:00,112.63,112.74,112.56,112.71,13000.0,92.7653,92.8559,92.7076,92.8312,13000.0
2007-03-19 11:25:00,112.73,112.81,112.67,112.69,18400.0,92.8476,92.9135,92.7982,92.8147,18400.0
2007-03-19 11:30:00,112.69,112.82,112.61,112.64,14100.0,92.8147,92.9218,92.7488,92.7735,14100.0
2007-03-19 11:35:00,112.64,112.81,112.64,112.81,15300.0,92.7735,92.9135,92.7735,92.9135,15300.0
2007-03-19 11:40:00,112.83,112.84,112.78,112.82,9200.0,92.93,92.9382,92.8888,92.9218,9200.0
2007-03-19 11:45:00,112.84,112.9,112.81,112.9,10600.0,92.9382,92.9876,92.9135,92.9876,10600.0
2007-03-19 11:50:00,112.9,113.0,112.9,112.98,16200.0,92.9876,93.07,92.9876,93.0535,16200.0
2007-03-19 11:55:00,112.97,112.97,112.8,112.86,10600.0,93.0453,93.0453,92.9053,92.9547,10600.0
2007-03-19 12:00:00,112.85,112.96,112.83,112.92,15300.0,92.9465,93.0371,92.93,93.0041,15300.0
2007-03-19 12:05:00,112.93,113.0,112.93,112.96,8800.0,93.0123,93.07,93.0123,93.0371,8800.0
2007-03-19 12:10:00,112.96,113.0,112.71,112.81,39700.0,93.0371,93.07,92.8312,92.9135,39700.0
2007-03-19 12:15:00,112.81,112.93,112.7,112.72,22300.0,92.9135,93.0123,92.8229,92.8394,22300.0
2007-03-19 12:20:00,112.7,112.73,112.61,112.62,7300.0,92.8229,92.8476,92.7488,92.757,7300.0
2007-03-19 12:25:00,112.63,112.66,112.3,112.31,34700.0,92.7653,92.79,92.4935,92.5017,34700.0
2007-03-19 12:30:00,112.3,112.31,112.24,112.25,15900.0,92.4935,92.5017,92.444,92.4523,15900.0
2007-03-19 12:35:00,112.26,112.33,112.23,112.31,16800.0,92.4605,92.5182,92.4358,92.5017,16800.0
2007-03-19 12:40:00,112.32,112.35,112.26,112.34,13100.0,92.5099,92.5346,92.4605,92.5264,13100.0
2007-03-19 12:45:00,112.34,112.4,112.33,112.33,19900.0,92.5264,92.5758,92.5182,92.5182,19900.0
2007-03-19 12:50:00,112.32,112.33,112.28,112.28,4500.0,92.5099,92.5182,92.477,92.477,4500.0
2007-03-19 12:55:00,112.28,112.28,112.16,112.23,7500.0,92.477,92.477,92.3782,92.4358,7500.0
2007-03-19 13:00:00,112.22,112.23,112.04,112.04,10900.0,92.4276,92.4358,92.2793,92.2793,10900.0
2007-03-19 13:05:00,112.06,112.25,112.06,112.23,12700.0,92.2958,92.4523,92.2958,92.4358,12700.0
2007-03-19 13:10:00,112.23,112.25,112.11,112.12,3100.0,92.4358,92.4523,92.337,92.3452,3100.0
2007-03-19 13:15:00,112.11,112.23,112.05,112.06,26800.0,92.337,92.4358,92.2876,92.2958,26800.0
2007-03-19 13:20:00,112.06,112.19,112.01,112.16,38000.0,92.2958,92.4029,92.2546,92.3782,38000.0
2007-03-19 13:25:00,112.2,112.21,112.14,112.14,9800.0,92.4111,92.4193,92.3617,92.3617,9800.0
2007-03-19 13:30:00,112.15,112.23,112.13,112.14,32800.0,92.3699,92.4358,92.3534,92.3617,32800.0
2007-03-19 13:35:00,112.14,112.32,112.14,112.32,7300.0,92.3617,92.5099,92.3617,92.5099,7300.0
2007-03-19 13:40:00,112.32,112.41,112.31,112.37,7200.0,92.5099,92.5841,92.5017,92.5511,7200.0
2007-03-19 13:45:00,112.38,112.39,112.35,112.36,5700.0,92.5594,92.5676,92.5346,92.5429,5700.0
2007-03-19 13:50:00,112.36,112.36,112.34,112.35,13200.0,92.5429,92.5429,92.5264,92.5346,13200.0
2007-03-19 13:55:00,112.35,112.45,112.34,112.36,14400.0,92.5346,92.617,92.5264,92.5429,14400.0
2007-03-19 14:00:00,112.35,112.48,112.34,112.4,7500.0,92.5346,92.6417,92.5264,92.5758,7500.0
2007-03-19 14:05:00,112.4,112.53,112.4,112.53,14600.0,92.5758,92.6829,92.5758,92.6829,14600.0
2007-03-19 14:10:00,112.49,112.54,112.46,112.49,7500.0,92.65,92.6911,92.6252,92.65,7500.0
2007-03-19 14:15:00,112.48,112.48,112.27,112.29,14400.0,92.6417,92.6417,92.4688,92.4852,14400.0
2007-03-19 14:20:00,112.29,112.3,112.17,112.19,12700.0,92.4852,92.4935,92.3864,92.4029,12700.0
2007-03-19 14:25:00,112.18,112.19,112.05,112.07,11900.0,92.3946,92.4029,92.2876,92.304,11900.0
2007-03-19 14:30:00,112.06,112.14,112.02,112.03,17900.0,92.2958,92.3617,92.2628,92.2711,17900.0
2007-03-19 14:35:00,112.04,112.23,112.04,112.22,15700.0,92.2793,92.4358,92.2793,92.4276,15700.0
2007-03-19 14:40:00,112.23,112.28,112.16,112.26,18700.0,92.4358,92.477,92.3782,92.4605,18700.0
2007-03-19 14:45:00,112.27,112.42,112.26,112.36,17600.0,92.4688,92.5923,92.4605,92.5429,17600.0
2007-03-19 14:50:00,112.35,112.4,112.32,112.32,16500.0,92.5346,92.5758,92.5099,92.5099,16500.0
2007-03-19 14:55:00,112.33,112.4,112.26,112.37,17600.0,92.5182,92.5758,92.4605,92.5511,17600.0
2007-03-19 15:00:00,112.36,112.37,112.18,112.23,27800.0,92.5429,92.5511,92.3946,92.4358,27800.0
2007-03-19 15:05:00,112.24,112.25,112.01,112.05,34500.0,92.444,92.4523,92.2546,92.2876,34500.0
2007-03-19 15:10:00,112.04,112.2,112.02,112.08,16000.0,92.2793,92.4111,92.2628,92.3123,16000.0
2007-03-19 15:15:00,112.08,112.11,112.02,112.08,19900.0,92.3123,92.337,92.2628,92.3123,19900.0
2007-03-19 15:20:00,112.09,112.18,112.09,112.1,23800.0,92.3205,92.3946,92.3205,92.3287,23800.0
2007-03-19 15:25:00,112.1,112.2,112.1,112.18,25500.0,92.3287,92.4111,92.3287,92.3946,25500.0
2007-03-19 15:30:00,112.16,112.18,112.08,112.1,21900.0,92.3782,92.3946,92.3123,92.3287,21900.0
2007-03-19 15:35:00,112.1,112.25,112.09,112.25,24300.0,92.3287,92.4523,92.3205,92.4523,24300.0
2007-03-19 15:40:00,112.26,112.36,112.25,112.3,24900.0,92.4605,92.5429,92.4523,92.4935,24900.0
2007-03-19 15:45:00,112.3,112.38,112.25,112.36,30400.0,92.4935,92.5594,92.4523,92.5429,30400.0
2007-03-19 15:50:00,112.35,112.38,112.33,112.34,23600.0,92.5346,92.5594,92.5182,92.5264,23600.0
2007-03-19 15:55:00,112.34,112.46,112.32,112.46,58900.0,92.5264,92.6252,92.5099,92.6252,58900.0
2007-03-20 09:30:00,112.43,112.43,111.91,112.19,49900.0,92.6005,92.6005,92.1722,92.4029,49900.0
2007-03-20 09:35:00,112.16,112.46,112.16,112.25,22500.0,92.3782,92.6252,92.3782,92.4523,22500.0
2007-03-20 09:40:00,112.19,112.39,112.17,112.27,21200.0,92.4029,92.5676,92.3864,92.4688,21200.0
2007-03-20 09:45:00,112.34,112.47,112.11,112.3,23400.0,92.5264,92.6335,92.337,92.4935,23400.0
2007-03-20 09:50:00,112.3,112.64,112.3,112.55,39200.0,92.4935,92.7735,92.4935,92.6994,39200.0
2007-03-20 09:55:00,112.58,112.58,112.21,112.23,20500.0,92.7241,92.7241,92.4193,92.4358,20500.0
2007-03-20 10:00:00,112.16,112.2,111.94,112.08,35400.0,92.3782,92.4111,92.197,92.3123,35400.0
2007-03-20 10:05:00,112.09,112.2,111.98,112.0,19200.0,92.3205,92.4111,92.2299,92.2464,19200.0
2007-03-20 10:10:00,112.0,112.1,111.9,112.0,21900.0,92.2464,92.3287,92.164,92.2464,21900.0
2007-03-20 10:15:00,112.0,112.05,111.76,111.79,24500.0,92.2464,92.2876,92.0487,92.0734,24500.0
2007-03-20 10:20:00,111.79,111.9,111.74,111.83,15300.0,92.0734,92.164,92.0322,92.1064,15300.0
2007-03-20 10:25:00,111.83,112.15,111.83,112.1,29600.0,92.1064,92.3699,92.1064,92.3287,29600.0
2007-03-20 10:30:00,112.1,112.14,111.86,111.92,27200.0,92.3287,92.3617,92.1311,92.1805,27200.0
2007-03-20 10:35:00,111.92,112.19,111.92,112.13,16100.0,92.1805,92.4029,92.1805,92.3534,16100.0
2007-03-20 10:40:00,112.12,112.25,112.03,112.21,15900.0,92.3452,92.4523,92.2711,92.4193,15900.0
2007-03-20 10:45:00,112.21,112.21,112.0,112.02,17900.0,92.4193,92.4193,92.2464,92.2628,17900.0
2007-03-20 10:50:00,112.01,112.22,112.0,112.02,22100.0,92.2546,92.4276,92.2464,92.2628,22100.0
2007-03-20 10:55:00,112.06,112.16,112.02,112.1,13100.0,92.2958,92.3782,92.2628,92.3287,13100.0
2007-03-20 11:00:00,112.1,112.13,111.97,111.97,35700.0,92.3287,92.3534,92.2217,92.2217,35700.0
2007-03-20 11:05:00,111.98,112.1,111.98,112.1,19000.0,92.2299,92.3287,92.2299,92.3287,19000.0
2007-03-20 11:10:00,112.09,112.19,112.02,112.18,18600.0,92.3205,92.4029,92.2628,92.3946,18600.0
2007-03-20 11:15:00,112.16,112.16,112.05,112.07,12100.0,92.3782,92.3782,92.2876,92.304,12100.0
2007-03-20 11:20:00,112.09,112.13,112.04,112.06,9300.0,92.3205,92.3534,92.2793,92.2958,9300.0
2007-03-20 11:25:00,112.04,112.2,112.04,112.2,11500.0,92.2793,92.4111,92.2793,92.4111,11500.0
2007-03-20 11:30:00,112.21,112.33,112.19,112.25,29700.0,92.4193,92.5182,92.4029,92.4523,29700.0
2007-03-20 11:35:00,112.24,112.34,112.2,112.31,27400.0,92.444,92.5264,92.4111,92.5017,27400.0
2007-03-20 11:40:00,112.3,112.36,112.28,112.33,16600.0,92.4935,92.5429,92.477,92.5182,16600.0
2007-03-20 11:45:00,112.34,112.34,112.15,112.22,13700.0,92.5264,92.5264,92.3699,92.4276,13700.0
2007-03-20 11:50:00,112.22,112.33,112.22,112.31,22500.0,92.4276,92.5182,92.4276,92.5017,22500.0
2007-03-20 11:55:00,112.3,112.38,112.28,112.31,33700.0,92.4935,92.5594,92.477,92.5017,33700.0
2007-03-20 12:00:00,112.31,112.34,112.26,112.27,16200.0,92.5017,92.5264,92.4605,92.4688,16200.0
2007-03-20 12:05:00,112.28,112.28,112.17,112.17,22700.0,92.477,92.477,92.3864,92.3864,22700.0
2007-03-20 12:10:00,112.16,112.33,112.11,112.33,26000.0,92.3782,92.5182,92.337,92.5182,26000.0
2007-03-20 12:15:00,112.33,112.35,112.22,112.35,12300.0,92.5182,92.5346,92.4276,92.5346,12300.0
2007-03-20 12:20:00,112.38,112.5,112.38,112.49,12100.0,92.5594,92.6582,92.5594,92.65,12100.0
2007-03-20 12:25:00,112.48,112.5,112.38,112.42,15700.0,92.6417,92.6582,92.5594,92.5923,15700.0
2007-03-20 12:30:00,112.43,112.46,112.24,112.28,19200.0,92.6005,92.6252,92.444,92.477,19200.0
2007-03-20 12:35:00,112.26,112.41,112.26,112.37,10900.0,92.4605,92.5841,92.4605,92.5511,10900.0
2007-03-20 12:40:00,112.37,112.4,112.25,112.27,16100.0,92.5511,92.5758,92.4523,92.4688,16100.0
2007-03-20 12:45:00,112.25,112.32,112.25,112.26,13900.0,92.4523,92.5099,92.4523,92.4605,13900.0
2007-03-20 12:50:00,112.26,112.3,112.22,112.22,19700.0,92.4605,92.4935,92.4276,92.4276,19700.0
2007-03-20 12:55:00,112.25,112.3,112.15,112.22,29200.0,92.4523,92.4935,92.3699,92.4276,29200.0
2007-03-20 13:00:00,112.21,112.22,112.08,112.16,43000.0,92.4193,92.4276,92.3123,92.3782,43000.0
2007-03-20 13:05:00,112.16,112.36,112.15,112.25,25700.0,92.3782,92.5429,92.3699,92.4523,25700.0
2007-03-20 13:10:00,112.26,112.3,112.15,112.18,18700.0,92.4605,92.4935,92.3699,92.3946,18700.0
2007-03-20 13:15:00,112.2,112.2,112.06,112.08,14600.0,92.4111,92.4111,92.2958,92.3123,14600.0
2007-03-20 13:20:00,112.06,112.25,112.06,112.17,12900.0,92.2958,92.4523,92.2958,92.3864,12900.0
2007-03-20 13:25:00,112.14,112.2,112.12,112.17,5400.0,92.3617,92.4111,92.3452,92.3864,5400.0
2007-03-20 13:30:00,112.17,112.25,112.14,112.21,17900.0,92.3864,92.4523,92.3617,92.4193,17900.0
2007-03-20 13:35:00,112.22,112.23,112.13,112.19,14100.0,92.4276,92.4358,92.3534,92.4029,14100.0
2007-03-20 13:40:00,112.2,112.3,112.18,112.3,10300.0,92.4111,92.4935,92.3946,92.4935,10300.0
2007-03-20 13:45:00,112.3,112.3,112.16,112.18,23700.0,92.4935,92.4935,92.3782,92.3946,23700.0
2007-03-20 13:50:00,112.18,112.21,112.07,112.11,16600.0,92.3946,92.4193,92.304,92.337,16600.0
2007-03-20 13:55:00,112.11,112.32,112.11,112.31,11200.0,92.337,92.5099,92.337,92.5017,11200.0
2007-03-20 14:00:00,112.33,112.4,112.21,112.38,47100.0,92.5182,92.5758,92.4193,92.5594,47100.0
2007-03-20 14:05:00,112.33,112.49,112.33,112.48,13000.0,92.5182,92.65,92.5182,92.6417,13000.0
2007-03-20 14:10:00,112.48,112.5,112.36,112.36,9500.0,92.6417,92.6582,92.5429,92.5429,9500.0
2007-03-20 14:15:00,112.36,112.39,112.28,112.34,11800.0,92.5429,92.5676,92.477,92.5264,11800.0
2007-03-20 14:20:00,112.33,112.38,112.26,112.29,16400.0,92.5182,92.5594,92.4605,92.4852,16400.0
2007-03-20 14:25:00,112.29,112.31,112.15,112.17,8100.0,92.4852,92.5017,92.3699,92.3864,8100.0
2007-03-20 14:30:00,112.19,112.23,112.19,112.21,8400.0,92.4029,92.4358,92.4029,92.4193,8400.0
2007-03-20 14:35:00,112.21,112.31,112.19,112.27,21800.0,92.4193,92.5017,92.4029,92.4688,21800.0
2007-03-20 14:40:00,112.25,112.4,112.15,112.21,20300.0,92.4523,92.5758,92.3699,92.4193,20300.0
2007-03-20 14:45:00,112.3,112.3,112.16,112.24,12000.0,92.4935,92.4935,92.3782,92.444,12000.0
2007-03-20 14:50:00,112.24,112.35,112.24,112.31,5900.0,92.444,92.5346,92.444,92.5017,5900.0
2007-03-20 14:55:00,112.31,112.32,112.17,112.21,8300.0,92.5017,92.5099,92.3864,92.4193,8300.0
2007-03-20 15:00:00,112.25,112.52,112.21,112.33,19800.0,92.4523,92.6747,92.4193,92.5182,19800.0
2007-03-20 15:05:00,112.35,112.38,112.33,112.33,8400.0,92.5346,92.5594,92.5182,92.5182,8400.0
2007-03-20 15:10:00,112.34,112.36,112.31,112.31,12000.0,92.5264,92.5429,92.5017,92.5017,12000.0
2007-03-20 15:15:00,112.3,112.31,112.21,112.3,11300.0,92.4935,92.5017,92.4193,92.4935,11300.0
2007-03-20 15:20:00,112.3,112.35,112.26,112.34,16700.0,92.4935,92.5346,92.4605,92.5264,16700.0
2007-03-20 15:25:00,112.32,112.32,112.24,112.26,13600.0,92.5099,92.5099,92.444,92.4605,13600.0
2007-03-20 15:30:00,112.26,112.35,112.26,112.28,28000.0,92.4605,92.5346,92.4605,92.477,28000.0
2007-03-20 15:35:00,112.28,112.35,112.28,112.3,20600.0,92.477,92.5346,92.477,92.4935,20600.0
2007-03-20 15:40:00,112.3,112.52,112.3,112.47,52700.0,92.4935,92.6747,92.4935,92.6335,52700.0
2007-03-20 15:45:00,112.45,112.66,112.45,112.64,28400.0,92.617,92.79,92.617,92.7735,28400.0
2007-03-20 15:50:00,112.64,112.64,112.36,112.5,43400.0,92.7735,92.7735,92.5429,92.6582,43400.0
2007-03-20 15:55:00,112.51,112.51,112.37,112.41,40900.0,92.6664,92.6664,92.5511,92.5841,40900.0
2007-03-21 09:30:00,109.2,109.66,109.0,109.09,301300.0,89.9402,90.3191,89.7755,89.8496,301300.0
2007-03-21 09:35:00,109.16,110.25,109.05,109.9,254900.0,89.9073,90.805,89.8167,90.5168,254900.0
2007-03-21 09:40:00,109.89,111.35,109.84,110.18,300200.0,90.5085,91.711,90.4673,90.7474,300200.0
2007-03-21 09:45:00,110.2,110.61,110.0,110.01,106900.0,90.7638,91.1015,90.5991,90.6074,106900.0
2007-03-21 09:50:00,110.01,110.16,109.81,110.13,128900.0,90.6074,90.7309,90.4426,90.7062,128900.0
2007-03-21 09:55:00,110.13,110.4,109.81,110.24,166600.0,90.7062,90.9286,90.4426,90.7968,166600.0
2007-03-21 10:00:00,110.27,110.45,110.1,110.32,72600.0,90.8215,90.9698,90.6815,90.8627,72600.0
2007-03-21 10:05:00,110.32,110.33,110.0,110.02,81700.0,90.8627,90.8709,90.5991,90.6156,81700.0
2007-03-21 10:10:00,110.02,110.4,110.0,110.26,52500.0,90.6156,90.9286,90.5991,90.8133,52500.0
2007-03-21 10:15:00,110.26,110.36,110.09,110.16,61900.0,90.8133,90.8956,90.6732,90.7309,61900.0
2007-03-21 10:20:00,110.16,110.7,110.09,110.5,100000.0,90.7309,91.1757,90.6732,91.0109,100000.0
2007-03-21 10:25:00,110.5,110.59,110.2,110.43,70800.0,91.0109,91.0851,90.7638,90.9533,70800.0
2007-03-21 10:30:00,110.42,110.5,110.34,110.46,32000.0,90.945,91.0109,90.8792,90.978,32000.0
2007-03-21 10:35:00,110.45,110.55,110.31,110.49,86500.0,90.9698,91.0521,90.8544,91.0027,86500.0
2007-03-21 10:40:00,110.5,110.7,110.34,110.37,34300.0,91.0109,91.1757,90.8792,90.9039,34300.0
2007-03-21 10:45:00,110.35,110.36,110.16,110.21,57300.0,90.8874,90.8956,90.7309,90.7721,57300.0
2007-03-21 10:50:00,110.2,110.5,110.2,110.41,71000.0,90.7638,91.0109,90.7638,90.9368,71000.0
2007-03-21 10:55:00,110.4,110.5,110.34,110.44,25500.0,90.9286,91.0109,90.8792,90.9615,25500.0
2007-03-21 11:00:00,110.46,110.5,110.34,110.35,31700.0,90.978,91.0109,90.8792,90.8874,31700.0
2007-03-21 11:05:00,110.35,110.43,110.12,110.13,46400.0,90.8874,90.9533,90.698,90.7062,46400.0
2007-03-21 11:10:00,110.14,110.19,109.99,110.09,74200.0,90.7144,90.7556,90.5909,90.6732,74200.0
2007-03-21 11:15:00,110.09,110.25,109.99,110.0,70200.0,90.6732,90.805,90.5909,90.5991,70200.0
2007-03-21 11:20:00,109.99,110.14,109.99,110.13,87500.0,90.5909,90.7144,90.5909,90.7062,87500.0
2007-03-21 11:25:00,110.12,110.13,109.87,109.93,52200.0,90.698,90.7062,90.492,90.5415,52200.0
2007-03-21 11:30:00,109.94,110.0,109.93,109.99,18200.0,90.5497,90.5991,90.5415,90.5909,18200.0
2007-03-21 11:35:00,110.0,110.09,109.97,110.01,48700.0,90.5991,90.6732,90.5744,90.6074,48700.0
2007-03-21 11:40:00,109.99,110.08,109.99,110.01,33300.0,90.5909,90.665,90.5909,90.6074,33300.0
2007-03-21 11:45:00,110.0,110.0,109.99,110.0,31100.0,90.5991,90.5991,90.5909,90.5991,31100.0
2007-03-21 11:50:00,109.99,109.99,109.86,109.9,66300.0,90.5909,90.5909,90.4838,90.5168,66300.0
2007-03-21 11:55:00,109.91,109.97,109.89,109.91,34100.0,90.525,90.5744,90.5085,90.525,34100.0
2007-03-21 12:00:00,109.91,109.97,109.9,109.93,10600.0,90.525,90.5744,90.5168,90.5415,10600.0
2007-03-21 12:05:00,109.93,110.0,109.91,109.92,37900.0,90.5415,90.5991,90.525,90.5332,37900.0
2007-03-21 12:10:00,109.92,109.96,109.9,109.96,35800.0,90.5332,90.5662,90.5168,90.5662,35800.0
2007-03-21 12:15:00,109.96,109.97,109.95,109.97,51000.0,90.5662,90.5744,90.5579,90.5744,51000.0
2007-03-21 12:20:00,109.97,110.17,109.96,110.01,65300.0,90.5744,90.7391,90.5662,90.6074,65300.0
2007-03-21 12:25:00,110.01,110.1,110.01,110.1,17600.0,90.6074,90.6815,90.6074,90.6815,17600.0
2007-03-21 12:30:00,110.11,110.37,110.11,110.14,44900.0,90.6897,90.9039,90.6897,90.7144,44900.0
2007-03-21 12:35:00,110.13,110.23,110.13,110.21,20100.0,90.7062,90.7886,90.7062,90.7721,20100.0
2007-03-21 12:40:00,110.2,110.32,110.1,110.29,52300.0,90.7638,90.8627,90.6815,90.838,52300.0
2007-03-21 12:45:00,110.29,110.43,110.29,110.43,29400.0,90.838,90.9533,90.838,90.9533,29400.0
2007-03-21 12:50:00,110.43,110.49,110.3,110.47,52300.0,90.9533,91.0027,90.8462,90.9862,52300.0
2007-03-21 12:55:00,110.47,110.5,110.43,110.47,22700.0,90.9862,91.0109,90.9533,90.9862,22700.0
2007-03-21 13:00:00,110.48,110.5,110.35,110.46,20900.0,90.9945,91.0109,90.8874,90.978,20900.0
2007-03-21 13:05:00,110.46,110.5,110.35,110.35,27500.0,90.978,91.0109,90.8874,90.8874,27500.0
2007-03-21 13:10:00,110.36,110.5,110.3,110.42,25400.0,90.8956,91.0109,90.8462,90.945,25400.0
2007-03-21 13:15:00,110.44,110.45,110.3,110.4,19900.0,90.9615,90.9698,90.8462,90.9286,19900.0
2007-03-21 13:20:00,110.4,110.48,110.31,110.44,48800.0,90.9286,90.9945,90.8544,90.9615,48800.0
2007-03-21 13:25:00,110.43,110.48,110.35,110.37,19200.0,90.9533,90.9945,90.8874,90.9039,19200.0
2007-03-21 13:30:00,110.37,110.42,110.3,110.37,12700.0,90.9039,90.945,90.8462,90.9039,12700.0
2007-03-21 13:35:00,110.39,110.49,110.36,110.41,16200.0,90.9203,91.0027,90.8956,90.9368,16200.0
2007-03-21 13:40:00,110.41,110.64,110.4,110.51,44200.0,90.9368,91.1262,90.9286,91.0192,44200.0
2007-03-21 13:45:00,110.5,110.57,110.45,110.5,66700.0,91.0109,91.0686,90.9698,91.0109,66700.0
2007-03-21 13:50:00,110.52,110.56,110.39,110.49,19400.0,91.0274,91.0604,90.9203,91.0027,19400.0
2007-03-21 13:55:00,110.47,110.56,110.46,110.56,8200.0,90.9862,91.0604,90.978,91.0604,8200.0
2007-03-21 14:00:00,110.56,110.56,110.32,110.36,18800.0,91.0604,91.0604,90.8627,90.8956,18800.0
2007-03-21 14:05:00,110.36,110.51,110.36,110.49,23800.0,90.8956,91.0192,90.8956,91.0027,23800.0
2007-03-21 14:10:00,110.45,110.55,110.07,110.3,61600.0,90.9698,91.0521,90.6568,90.8462,61600.0
2007-03-21 14:15:00,110.3,110.71,110.25,110.31,114300.0,90.8462,91.1839,90.805,90.8544,114300.0
2007-03-21 14:20:00,110.32,110.7,110.3,110.55,126600.0,90.8627,91.1757,90.8462,91.0521,126600.0
2007-03-21 14:25:00,110.57,110.57,110.3,110.31,124300.0,91.0686,91.0686,90.8462,90.8544,124300.0
2007-03-21 14:30:00,110.31,110.5,110.3,110.5,47500.0,90.8544,91.0109,90.8462,91.0109,47500.0
2007-03-21 14:35:00,110.44,110.44,110.3,110.36,56000.0,90.9615,90.9615,90.8462,90.8956,56000.0
2007-03-21 14:40:00,110.33,110.65,110.33,110.61,60400.0,90.8709,91.1345,90.8709,91.1015,60400.0
2007-03-21 14:45:00,110.61,110.96,110.51,110.66,82100.0,91.1015,91.3898,91.0192,91.1427,82100.0
2007-03-21 14:50:00,110.73,111.8,110.72,111.43,162400.0,91.2004,92.0816,91.1921,91.7769,162400.0
2007-03-21 14:55:00,111.43,112.02,111.38,111.76,64500.0,91.7769,92.2628,91.7357,92.0487,64500.0
2007-03-21 15:00:00,111.78,112.04,111.54,111.73,48500.0,92.0652,92.2793,91.8675,92.024,48500.0
2007-03-21 15:05:00,111.76,112.11,111.59,111.96,80000.0,92.0487,92.337,91.9087,92.2134,80000.0
2007-03-21 15:10:00,111.96,112.02,111.2,111.49,134700.0,92.2134,92.2628,91.5875,91.8263,134700.0
2007-03-21 15:15:00,111.5,111.63,111.33,111.35,47700.0,91.8346,91.9416,91.6945,91.711,47700.0
2007-03-21 15:20:00,111.3,111.57,111.13,111.38,73500.0,91.6698,91.8922,91.5298,91.7357,73500.0
2007-03-21 15:25:00,111.37,111.61,110.91,111.08,71300.0,91.7275,91.9252,91.3486,91.4886,71300.0
2007-03-21 15:30:00,111.1,111.21,110.73,111.14,85600.0,91.5051,91.5957,91.2004,91.5381,85600.0
2007-03-21 15:35:00,111.15,111.31,110.76,110.77,86800.0,91.5463,91.6781,91.2251,91.2333,86800.0
2007-03-21 15:40:00,110.79,111.04,110.77,110.79,66900.0,91.2498,91.4557,91.2333,91.2498,66900.0
2007-03-21 15:45:00,110.81,111.13,110.78,111.1,86800.0,91.2663,91.5298,91.2415,91.5051,86800.0
2007-03-21 15:50:00,111.1,111.1,110.91,110.96,95300.0,91.5051,91.5051,91.3486,91.3898,95300.0
2007-03-21 15:55:00,110.97,111.02,110.87,110.91,88600.0,91.398,91.4392,91.3157,91.3486,88600.0
2007-03-22 09:30:00,111.02,111.25,110.67,110.71,71600.0,91.4392,91.6287,91.1509,91.1839,71600.0
2007-03-22 09:35:00,110.66,110.73,110.5,110.62,58300.0,91.1427,91.2004,91.0109,91.1098,58300.0
2007-03-22 09:40:00,110.61,110.7,110.52,110.56,43900.0,91.1015,91.1757,91.0274,91.0604,43900.0
2007-03-22 09:45:00,110.56,110.58,110.31,110.46,56500.0,91.0604,91.0768,90.8544,90.978,56500.0
2007-03-22 09:50:00,110.48,110.65,110.42,110.56,38300.0,90.9945,91.1345,90.945,91.0604,38300.0
2007-03-22 09:55:00,110.55,110.55,110.39,110.44,37900.0,91.0521,91.0521,90.9203,90.9615,37900.0
2007-03-22 10:00:00,110.46,110.8,110.37,110.37,79900.0,90.978,91.258,90.9039,90.9039,79900.0
2007-03-22 10:05:00,110.35,110.49,110.29,110.43,56100.0,90.8874,91.0027,90.838,90.9533,56100.0
2007-03-22 10:10:00,110.43,110.58,110.36,110.54,40700.0,90.9533,91.0768,90.8956,91.0439,40700.0
2007-03-22 10:15:00,110.57,110.58,110.3,110.35,47200.0,91.0686,91.0768,90.8462,90.8874,47200.0
2007-03-22 10:20:00,110.35,110.47,110.29,110.3,36300.0,90.8874,90.9862,90.838,90.8462,36300.0
2007-03-22 10:25:00,110.3,110.3,110.1,110.16,82700.0,90.8462,90.8462,90.6815,90.7309,82700.0
2007-03-22 10:30:00,110.16,110.42,110.12,110.24,57200.0,90.7309,90.945,90.698,90.7968,57200.0
2007-03-22 10:35:00,110.24,110.34,110.19,110.25,20200.0,90.7968,90.8792,90.7556,90.805,20200.0
2007-03-22 10:40:00,110.25,110.5,110.18,110.3,46600.0,90.805,91.0109,90.7474,90.8462,46600.0
2007-03-22 10:45:00,110.32,110.4,110.15,110.25,29300.0,90.8627,90.9286,90.7227,90.805,29300.0
2007-03-22 10:50:00,110.29,110.38,110.15,110.29,19700.0,90.838,90.9121,90.7227,90.838,19700.0
2007-03-22 10:55:00,110.29,110.35,110.23,110.3,20500.0,90.838,90.8874,90.7886,90.8462,20500.0
2007-03-22 11:00:00,110.3,110.5,110.24,110.39,21400.0,90.8462,91.0109,90.7968,90.9203,21400.0
2007-03-22 11:05:00,110.38,110.51,110.34,110.49,19700.0,90.9121,91.0192,90.8792,91.0027,19700.0
2007-03-22 11:10:00,110.49,110.5,110.39,110.49,17900.0,91.0027,91.0109,90.9203,91.0027,17900.0
2007-03-22 11:15:00,110.49,110.5,110.43,110.47,20600.0,91.0027,91.0109,90.9533,90.9862,20600.0
2007-03-22 11:20:00,110.5,110.6,110.48,110.52,17600.0,91.0109,91.0933,90.9945,91.0274,17600.0
2007-03-22 11:25:00,110.51,110.72,110.51,110.7,36400.0,91.0192,91.1921,91.0192,91.1757,36400.0
2007-03-22 11:30:00,110.7,110.86,110.7,110.71,29700.0,91.1757,91.3074,91.1757,91.1839,29700.0
2007-03-22 11:35:00,110.71,110.79,110.64,110.69,22700.0,91.1839,91.2498,91.1262,91.1674,22700.0
2007-03-22 11:40:00,110.69,110.73,110.59,110.7,22600.0,91.1674,91.2004,91.0851,91.1757,22600.0
2007-03-22 11:45:00,110.69,110.74,110.65,110.69,22000.0,91.1674,91.2086,91.1345,91.1674,22000.0
2007-03-22 11:50:00,110.72,110.79,110.66,110.72,24300.0,91.1921,91.2498,91.1427,91.1921,24300.0
2007-03-22 11:55:00,110.74,110.97,110.65,110.84,17100.0,91.2086,91.398,91.1345,91.291,17100.0
2007-03-22 12:00:00,110.87,110.99,110.82,110.99,15800.0,91.3157,91.4145,91.2745,91.4145,15800.0
2007-03-22 12:05:00,110.99,111.28,110.96,111.22,49100.0,91.4145,91.6534,91.3898,91.6039,49100.0
2007-03-22 12:10:00,111.23,111.25,111.05,111.06,28900.0,91.6122,91.6287,91.4639,91.4722,28900.0
2007-03-22 12:15:00,111.09,111.16,111.09,111.11,19200.0,91.4969,91.5545,91.4969,91.5133,19200.0
2007-03-22 12:20:00,111.11,111.11,110.98,111.05,22100.0,91.5133,91.5133,91.4063,91.4639,22100.0
2007-03-22 12:25:00,111.05,111.06,111.03,111.03,9800.0,91.4639,91.4722,91.4475,91.4475,9800.0
2007-03-22 12:30:00,111.04,111.11,111.0,111.02,24000.0,91.4557,91.5133,91.4227,91.4392,24000.0
2007-03-22 12:35:00,111.03,111.23,111.03,111.17,47500.0,91.4475,91.6122,91.4475,91.5628,47500.0
2007-03-22 12:40:00,111.18,111.26,111.11,111.24,25700.0,91.571,91.6369,91.5133,91.6204,25700.0
2007-03-22 12:45:00,111.23,111.28,111.21,111.22,12300.0,91.6122,91.6534,91.5957,91.6039,12300.0
2007-03-22 12:50:00,111.23,111.35,111.22,111.35,13800.0,91.6122,91.711,91.6039,91.711,13800.0
2007-03-22 12:55:00,111.34,111.35,111.07,111.15,21400.0,91.7028,91.711,91.4804,91.5463,21400.0
2007-03-22 13:00:00,111.16,111.2,111.06,111.17,34300.0,91.5545,91.5875,91.4722,91.5628,34300.0
2007-03-22 13:05:00,111.15,111.25,111.0,111.16,23900.0,91.5463,91.6287,91.4227,91.5545,23900.0
2007-03-22 13:10:00,111.16,111.16,110.99,111.04,36200.0,91.5545,91.5545,91.4145,91.4557,36200.0
2007-03-22 13:15:00,111.03,111.04,110.77,111.0,32300.0,91.4475,91.4557,91.2333,91.4227,32300.0
2007-03-22 13:20:00,110.98,111.0,110.9,111.0,13600.0,91.4063,91.4227,91.3404,91.4227,13600.0
2007-03-22 13:25:00,110.98,111.15,110.97,111.04,9600.0,91.4063,91.5463,91.398,91.4557,9600.0
2007-03-22 13:30:00,111.04,111.04,110.9,110.95,22300.0,91.4557,91.4557,91.3404,91.3816,22300.0
2007-03-22 13:35:00,110.97,110.98,110.77,110.8,27000.0,91.398,91.4063,91.2333,91.258,27000.0
2007-03-22 13:40:00,110.8,110.9,110.79,110.83,15800.0,91.258,91.3404,91.2498,91.2827,15800.0
2007-03-22 13:45:00,110.81,110.9,110.72,110.74,16500.0,91.2663,91.3404,91.1921,91.2086,16500.0
2007-03-22 13:50:00,110.73,110.86,110.72,110.8,8100.0,91.2004,91.3074,91.1921,91.258,8100.0
2007-03-22 13:55:00,110.8,110.86,110.72,110.73,17400.0,91.258,91.3074,91.1921,91.2004,17400.0
2007-03-22 14:00:00,110.73,110.87,110.71,110.72,23800.0,91.2004,91.3157,91.1839,91.1921,23800.0
2007-03-22 14:05:00,110.71,110.75,110.7,110.73,13200.0,91.1839,91.2168,91.1757,91.2004,13200.0
2007-03-22 14:10:00,110.72,110.8,110.65,110.8,112900.0,91.1921,91.258,91.1345,91.258,112900.0
2007-03-22 14:15:00,110.78,110.79,110.57,110.57,17200.0,91.2415,91.2498,91.0686,91.0686,17200.0
2007-03-22 14:20:00,110.56,110.67,110.51,110.66,17800.0,91.0604,91.1509,91.0192,91.1427,17800.0
2007-03-22 14:25:00,110.65,110.66,110.51,110.52,12400.0,91.1345,91.1427,91.0192,91.0274,12400.0
2007-03-22 14:30:00,110.52,110.61,110.51,110.6,20000.0,91.0274,91.1015,91.0192,91.0933,20000.0
2007-03-22 14:35:00,110.6,110.61,110.5,110.55,38300.0,91.0933,91.1015,91.0109,91.0521,38300.0
2007-03-22 14:40:00,110.54,110.68,110.52,110.59,26500.0,91.0439,91.1592,91.0274,91.0851,26500.0
2007-03-22 14:45:00,110.58,110.72,110.5,110.66,25600.0,91.0768,91.1921,91.0109,91.1427,25600.0
2007-03-22 14:50:00,110.66,110.68,110.49,110.56,25300.0,91.1427,91.1592,91.0027,91.0604,25300.0
2007-03-22 14:55:00,110.56,110.67,110.5,110.65,16300.0,91.0604,91.1509,91.0109,91.1345,16300.0
2007-03-22 15:00:00,110.64,110.66,110.54,110.65,16800.0,91.1262,91.1427,91.0439,91.1345,16800.0
2007-03-22 15:05:00,110.65,110.65,110.53,110.53,17000.0,91.1345,91.1345,91.0356,91.0356,17000.0
2007-03-22 15:10:00,110.54,110.65,110.5,110.65,18200.0,91.0439,91.1345,91.0109,91.1345,18200.0
2007-03-22 15:15:00,110.65,110.72,110.5,110.61,23400.0,91.1345,91.1921,91.0109,91.1015,23400.0
2007-03-22 15:20:00,110.59,110.67,110.51,110.53,16600.0,91.0851,91.1509,91.0192,91.0356,16600.0
2007-03-22 15:25:00,110.52,110.58,110.44,110.58,34900.0,91.0274,91.0768,90.9615,91.0768,34900.0
2007-03-22 15:30:00,110.58,110.62,110.5,110.58,22500.0,91.0768,91.1098,91.0109,91.0768,22500.0
2007-03-22 15:35:00,110.58,110.61,110.53,110.55,24400.0,91.0768,91.1015,91.0356,91.0521,24400.0
2007-03-22 15:40:00,110.54,110.74,110.54,110.72,27900.0,91.0439,91.2086,91.0439,91.1921,27900.0
2007-03-22 15:45:00,110.72,110.76,110.56,110.66,40800.0,91.1921,91.2251,91.0604,91.1427,40800.0
2007-03-22 15:50:00,110.66,110.81,110.64,110.66,25800.0,91.1427,91.2663,91.1262,91.1427,25800.0
2007-03-22 15:55:00,110.66,110.74,110.59,110.63,38900.0,91.1427,91.2086,91.0851,91.118,38900.0
2007-03-23 09:30:00,110.63,110.74,110.3,110.34,42700.0,91.118,91.2086,90.8462,90.8792,42700.0
2007-03-23 09:35:00,110.36,110.75,110.35,110.48,30500.0,90.8956,91.2168,90.8874,90.9945,30500.0
2007-03-23 09:40:00,110.49,110.69,110.42,110.69,22300.0,91.0027,91.1674,90.945,91.1674,22300.0
2007-03-23 09:45:00,110.72,110.74,110.45,110.63,29000.0,91.1921,91.2086,90.9698,91.118,29000.0
2007-03-23 09:50:00,110.58,110.73,110.51,110.57,21200.0,91.0768,91.2004,91.0192,91.0686,21200.0
2007-03-23 09:55:00,110.52,110.67,110.41,110.56,18400.0,91.0274,91.1509,90.9368,91.0604,18400.0
2007-03-23 10:00:00,110.57,111.0,110.57,110.87,45300.0,91.0686,91.4227,91.0686,91.3157,45300.0
2007-03-23 10:05:00,110.88,111.18,110.79,111.16,31000.0,91.3239,91.571,91.2498,91.5545,31000.0
2007-03-23 10:10:00,111.15,111.33,111.06,111.32,31900.0,91.5463,91.6945,91.4722,91.6863,31900.0
2007-03-23 10:15:00,111.28,111.39,111.24,111.35,25700.0,91.6534,91.744,91.6204,91.711,25700.0
2007-03-23 10:20:00,111.39,111.48,111.17,111.29,25500.0,91.744,91.8181,91.5628,91.6616,25500.0
2007-03-23 10:25:00,111.29,111.5,111.22,111.42,20400.0,91.6616,91.8346,91.6039,91.7687,20400.0
2007-03-23 10:30:00,111.43,111.45,111.23,111.29,16400.0,91.7769,91.7934,91.6122,91.6616,16400.0
2007-03-23 10:35:00,111.28,111.34,111.23,111.27,17100.0,91.6534,91.7028,91.6122,91.6451,17100.0
2007-03-23 10:40:00,111.27,111.48,111.19,111.45,29100.0,91.6451,91.8181,91.5792,91.7934,29100.0
2007-03-23 10:45:00,111.47,111.51,111.41,111.5,12100.0,91.8099,91.8428,91.7604,91.8346,12100.0
2007-03-23 10:50:00,111.51,111.85,111.48,111.68,45300.0,91.8428,92.1228,91.8181,91.9828,45300.0
2007-03-23 10:55:00,111.66,111.76,111.62,111.75,16300.0,91.9663,92.0487,91.9334,92.0405,16300.0
2007-03-23 11:00:00,111.69,111.72,111.5,111.66,21900.0,91.9911,92.0158,91.8346,91.9663,21900.0
2007-03-23 11:05:00,111.63,111.63,111.52,111.53,15800.0,91.9416,91.9416,91.851,91.8593,15800.0
2007-03-23 11:10:00,111.53,111.53,111.43,111.44,14200.0,91.8593,91.8593,91.7769,91.7851,14200.0
2007-03-23 11:15:00,111.45,111.51,111.35,111.37,19300.0,91.7934,91.8428,91.711,91.7275,19300.0
2007-03-23 11:20:00,111.38,111.38,111.26,111.3,18700.0,91.7357,91.7357,91.6369,91.6698,18700.0
2007-03-23 11:25:00,111.26,111.31,111.25,111.29,12300.0,91.6369,91.6781,91.6287,91.6616,12300.0
2007-03-23 11:30:00,111.3,111.36,111.3,111.31,11000.0,91.6698,91.7193,91.6698,91.6781,11000.0
2007-03-23 11:35:00,111.31,111.39,111.31,111.32,15700.0,91.6781,91.744,91.6781,91.6863,15700.0
2007-03-23 11:40:00,111.33,111.33,111.15,111.15,14700.0,91.6945,91.6945,91.5463,91.5463,14700.0
2007-03-23 11:45:00,111.15,111.19,111.06,111.15,33600.0,91.5463,91.5792,91.4722,91.5463,33600.0
2007-03-23 11:50:00,111.17,111.33,111.08,111.33,38800.0,91.5628,91.6945,91.4886,91.6945,38800.0
2007-03-23 11:55:00,111.33,111.47,111.31,111.43,14000.0,91.6945,91.8099,91.6781,91.7769,14000.0
2007-03-23 12:00:00,111.39,111.5,111.39,111.5,10400.0,91.744,91.8346,91.744,91.8346,10400.0
2007-03-23 12:05:00,111.51,111.54,111.43,111.52,16500.0,91.8428,91.8675,91.7769,91.851,16500.0
2007-03-23 12:10:00,111.5,111.5,111.41,111.45,16600.0,91.8346,91.8346,91.7604,91.7934,16600.0
2007-03-23 12:15:00,111.47,111.49,111.38,111.49,10000.0,91.8099,91.8263,91.7357,91.8263,10000.0
2007-03-23 12:20:00,111.48,111.51,111.45,111.51,12000.0,91.8181,91.8428,91.7934,91.8428,12000.0
2007-03-23 12:25:00,111.51,111.65,111.5,111.61,11000.0,91.8428,91.9581,91.8346,91.9252,11000.0
2007-03-23 12:30:00,111.6,111.63,111.58,111.62,8400.0,91.9169,91.9416,91.9005,91.9334,8400.0
2007-03-23 12:35:00,111.62,111.69,111.58,111.69,19500.0,91.9334,91.9911,91.9005,91.9911,19500.0
2007-03-23 12:40:00,111.69,111.76,111.66,111.66,21000.0,91.9911,92.0487,91.9663,91.9663,21000.0
2007-03-23 12:45:00,111.66,111.73,111.6,111.7,16200.0,91.9663,92.024,91.9169,91.9993,16200.0
2007-03-23 12:50:00,111.68,111.72,111.56,111.61,24700.0,91.9828,92.0158,91.884,91.9252,24700.0
2007-03-23 12:55:00,111.66,111.77,111.65,111.77,8200.0,91.9663,92.0569,91.9581,92.0569,8200.0
2007-03-23 13:00:00,111.74,111.78,111.71,111.74,6400.0,92.0322,92.0652,92.0075,92.0322,6400.0
2007-03-23 13:05:00,111.74,111.78,111.69,111.76,25600.0,92.0322,92.0652,91.9911,92.0487,25600.0
2007-03-23 13:10:00,111.76,111.78,111.6,111.65,18000.0,92.0487,92.0652,91.9169,91.9581,18000.0
2007-03-23 13:15:00,111.65,111.76,111.63,111.74,14500.0,91.9581,92.0487,91.9416,92.0322,14500.0
2007-03-23 13:20:00,111.75,111.87,111.69,111.82,30900.0,92.0405,92.1393,91.9911,92.0981,30900.0
2007-03-23 13:25:00,111.81,111.92,111.81,111.9,21200.0,92.0899,92.1805,92.0899,92.164,21200.0
2007-03-23 13:30:00,111.9,112.03,111.9,112.02,25800.0,92.164,92.2711,92.164,92.2628,25800.0
2007-03-23 13:35:00,112.01,112.05,111.95,112.03,33400.0,92.2546,92.2876,92.2052,92.2711,33400.0
2007-03-23 13:40:00,112.03,112.03,111.81,111.81,11500.0,92.2711,92.2711,92.0899,92.0899,11500.0
2007-03-23 13:45:00,111.81,112.0,111.79,111.95,24600.0,92.0899,92.2464,92.0734,92.2052,24600.0
2007-03-23 13:50:00,111.96,112.01,111.92,111.95,19700.0,92.2134,92.2546,92.1805,92.2052,19700.0
2007-03-23 13:55:00,111.95,112.05,111.93,112.01,23700.0,92.2052,92.2876,92.1887,92.2546,23700.0
2007-03-23 14:00:00,112.01,112.22,112.0,112.22,35200.0,92.2546,92.4276,92.2464,92.4276,35200.0
2007-03-23 14:05:00,112.21,112.47,112.2,112.26,64900.0,92.4193,92.6335,92.4111,92.4605,64900.0
2007-03-23 14:10:00,112.26,112.27,112.15,112.19,20400.0,92.4605,92.4688,92.3699,92.4029,20400.0
2007-03-23 14:15:00,112.18,112.18,112.05,112.06,13000.0,92.3946,92.3946,92.2876,92.2958,13000.0
2007-03-23 14:20:00,112.03,112.03,111.91,111.99,18800.0,92.2711,92.2711,92.1722,92.2381,18800.0
2007-03-23 14:25:00,111.99,112.02,111.98,112.0,13300.0,92.2381,92.2628,92.2299,92.2464,13300.0
2007-03-23 14:30:00,112.0,112.16,111.98,112.11,18100.0,92.2464,92.3782,92.2299,92.337,18100.0
2007-03-23 14:35:00,112.07,112.09,112.03,112.07,10500.0,92.304,92.3205,92.2711,92.304,10500.0
2007-03-23 14:40:00,112.06,112.07,112.0,112.06,18200.0,92.2958,92.304,92.2464,92.2958,18200.0
2007-03-23 14:45:00,112.07,112.1,112.03,112.07,11800.0,92.304,92.3287,92.2711,92.304,11800.0
2007-03-23 14:50:00,112.07,112.18,112.07,112.13,16400.0,92.304,92.3946,92.304,92.3534,16400.0
2007-03-23 14:55:00,112.13,112.25,112.07,112.22,22200.0,92.3534,92.4523,92.304,92.4276,22200.0
2007-03-23 15:00:00,112.22,112.22,112.11,112.18,44600.0,92.4276,92.4276,92.337,92.3946,44600.0
2007-03-23 15:05:00,112.18,112.2,112.12,112.18,17100.0,92.3946,92.4111,92.3452,92.3946,17100.0
2007-03-23 15:10:00,112.2,112.42,112.18,112.39,43100.0,92.4111,92.5923,92.3946,92.5676,43100.0
2007-03-23 15:15:00,112.37,112.63,112.37,112.51,46800.0,92.5511,92.7653,92.5511,92.6664,46800.0
2007-03-23 15:20:00,112.51,112.73,112.5,112.71,56400.0,92.6664,92.8476,92.6582,92.8312,56400.0
2007-03-23 15:25:00,112.71,112.84,112.68,112.78,61300.0,92.8312,92.9382,92.8064,92.8888,61300.0
2007-03-23 15:30:00,112.79,112.79,112.63,112.65,29700.0,92.897,92.897,92.7653,92.7817,29700.0
2007-03-23 15:35:00,112.65,112.72,112.58,112.7,45600.0,92.7817,92.8394,92.7241,92.8229,45600.0
2007-03-23 15:40:00,112.7,112.72,112.62,112.68,42400.0,92.8229,92.8394,92.757,92.8064,42400.0
2007-03-23 15:45:00,112.67,112.8,112.6,112.79,41800.0,92.7982,92.9053,92.7406,92.897,41800.0
2007-03-23 15:50:00,112.79,112.88,112.73,112.76,42000.0,92.897,92.9712,92.8476,92.8723,42000.0
2007-03-23 15:55:00,112.76,112.78,112.69,112.76,57100.0,92.8723,92.8888,92.8147,92.8723,57100.0
2007-03-26 09:30:00,112.2,112.53,112.05,112.28,68200.0,92.4111,92.6829,92.2876,92.477,68200.0
2007-03-26 09:35:00,112.29,113.0,112.24,112.35,39100.0,92.4852,93.07,92.444,92.5346,39100.0
2007-03-26 09:40:00,112.36,112.55,112.21,112.26,29100.0,92.5429,92.6994,92.4193,92.4605,29100.0
2007-03-26 09:45:00,112.26,112.48,112.25,112.41,40300.0,92.4605,92.6417,92.4523,92.5841,40300.0
2007-03-26 09:50:00,112.41,112.54,112.3,112.43,24900.0,92.5841,92.6911,92.4935,92.6005,24900.0
2007-03-26 09:55:00,112.43,112.43,112.21,112.33,19700.0,92.6005,92.6005,92.4193,92.5182,19700.0
2007-03-26 10:00:00,112.34,112.4,111.84,112.3,65900.0,92.5264,92.5758,92.1146,92.4935,65900.0
2007-03-26 10:05:00,112.3,112.3,111.96,112.04,65700.0,92.4935,92.4935,92.2134,92.2793,65700.0
2007-03-26 10:10:00,112.05,112.25,111.94,112.17,33400.0,92.2876,92.4523,92.197,92.3864,33400.0
2007-03-26 10:15:00,112.18,112.19,111.89,112.07,39400.0,92.3946,92.4029,92.1558,92.304,39400.0
2007-03-26 10:20:00,112.04,112.16,111.86,111.89,43000.0,92.2793,92.3782,92.1311,92.1558,43000.0
2007-03-26 10:25:00,111.88,111.96,111.71,111.8,41600.0,92.1475,92.2134,92.0075,92.0816,41600.0
2007-03-26 10:30:00,111.8,111.91,111.61,111.72,48700.0,92.0816,92.1722,91.9252,92.0158,48700.0
2007-03-26 10:35:00,111.7,111.75,111.63,111.75,40500.0,91.9993,92.0405,91.9416,92.0405,40500.0
2007-03-26 10:40:00,111.72,111.75,111.66,111.72,36600.0,92.0158,92.0405,91.9663,92.0158,36600.0
2007-03-26 10:45:00,111.71,111.78,111.65,111.71,25500.0,92.0075,92.0652,91.9581,92.0075,25500.0
2007-03-26 10:50:00,111.71,111.86,111.61,111.72,41600.0,92.0075,92.1311,91.9252,92.0158,41600.0
2007-03-26 10:55:00,111.71,111.81,111.67,111.75,18200.0,92.0075,92.0899,91.9746,92.0405,18200.0
2007-03-26 11:00:00,111.74,111.76,111.51,111.63,38600.0,92.0322,92.0487,91.8428,91.9416,38600.0
2007-03-26 11:05:00,111.63,111.63,111.55,111.55,17900.0,91.9416,91.9416,91.8757,91.8757,17900.0
2007-03-26 11:10:00,111.57,111.58,111.46,111.54,30300.0,91.8922,91.9005,91.8016,91.8675,30300.0
2007-03-26 11:15:00,111.53,111.69,111.5,111.66,15600.0,91.8593,91.9911,91.8346,91.9663,15600.0
2007-03-26 11:20:00,111.66,111.77,111.62,111.67,16900.0,91.9663,92.0569,91.9334,91.9746,16900.0
2007-03-26 11:25:00,111.76,111.76,111.56,111.65,11700.0,92.0487,92.0487,91.884,91.9581,11700.0
2007-03-26 11:30:00,111.65,111.75,111.65,111.67,9200.0,91.9581,92.0405,91.9581,91.9746,9200.0
2007-03-26 11:35:00,111.68,111.81,111.67,111.81,29700.0,91.9828,92.0899,91.9746,92.0899,29700.0
2007-03-26 11:40:00,111.82,111.88,111.74,111.83,11100.0,92.0981,92.1475,92.0322,92.1064,11100.0
2007-03-26 11:45:00,111.82,111.82,111.61,111.7,28200.0,92.0981,92.0981,91.9252,91.9993,28200.0
2007-03-26 11:50:00,111.7,111.7,111.59,111.6,23700.0,91.9993,91.9993,91.9087,91.9169,23700.0
2007-03-26 11:55:00,111.59,111.59,111.46,111.5,14200.0,91.9087,91.9087,91.8016,91.8346,14200.0
2007-03-26 12:00:00,111.51,111.53,111.38,111.41,29200.0,91.8428,91.8593,91.7357,91.7604,29200.0
2007-03-26 12:05:00,111.44,111.48,111.28,111.28,23300.0,91.7851,91.8181,91.6534,91.6534,23300.0
2007-03-26 12:10:00,111.28,111.29,111.2,111.23,25900.0,91.6534,91.6616,91.5875,91.6122,25900.0
2007-03-26 12:15:00,111.23,111.29,111.2,111.28,17100.0,91.6122,91.6616,91.5875,91.6534,17100.0
2007-03-26 12:20:00,111.28,111.36,111.26,111.32,25100.0,91.6534,91.7193,91.6369,91.6863,25100.0
2007-03-26 12:25:00,111.32,111.37,111.3,111.3,11700.0,91.6863,91.7275,91.6698,91.6698,11700.0
2007-03-26 12:30:00,111.3,111.34,111.27,111.31,26300.0,91.6698,91.7028,91.6451,91.6781,26300.0
2007-03-26 12:35:00,111.31,111.34,111.22,111.26,17300.0,91.6781,91.7028,91.6039,91.6369,17300.0
2007-03-26 12:40:00,111.24,111.3,111.24,111.27,11800.0,91.6204,91.6698,91.6204,91.6451,11800.0
2007-03-26 12:45:00,111.27,111.32,111.15,111.17,25900.0,91.6451,91.6863,91.5463,91.5628,25900.0
2007-03-26 12:50:00,111.19,111.24,111.11,111.13,13100.0,91.5792,91.6204,91.5133,91.5298,13100.0
2007-03-26 12:55:00,111.11,111.12,111.04,111.05,13200.0,91.5133,91.5216,91.4557,91.4639,13200.0
2007-03-26 13:00:00,111.05,111.1,111.03,111.08,10400.0,91.4639,91.5051,91.4475,91.4886,10400.0
2007-03-26 13:05:00,111.08,111.08,111.0,111.0,22800.0,91.4886,91.4886,91.4227,91.4227,22800.0
2007-03-26 13:10:00,111.0,111.0,110.93,110.94,31100.0,91.4227,91.4227,91.3651,91.3733,31100.0
2007-03-26 13:15:00,110.94,111.0,110.86,110.94,30100.0,91.3733,91.4227,91.3074,91.3733,30100.0
2007-03-26 13:20:00,110.93,110.97,110.9,110.96,13200.0,91.3651,91.398,91.3404,91.3898,13200.0
2007-03-26 13:25:00,110.97,111.02,110.92,110.97,14600.0,91.398,91.4392,91.3569,91.398,14600.0
2007-03-26 13:30:00,110.98,111.04,110.93,110.95,33400.0,91.4063,91.4557,91.3651,91.3816,33400.0
2007-03-26 13:35:00,110.96,111.06,110.95,110.99,28400.0,91.3898,91.4722,91.3816,91.4145,28400.0
2007-03-26 13:40:00,111.0,111.02,110.92,110.95,24200.0,91.4227,91.4392,91.3569,91.3816,24200.0
2007-03-26 13:45:00,110.96,110.96,110.87,110.9,31300.0,91.3898,91.3898,91.3157,91.3404,31300.0
2007-03-26 13:50:00,110.91,110.97,110.88,110.95,19100.0,91.3486,91.398,91.3239,91.3816,19100.0
2007-03-26 13:55:00,110.95,111.08,110.95,110.97,29200.0,91.3816,91.4886,91.3816,91.398,29200.0
2007-03-26 14:00:00,110.97,111.06,110.96,111.01,61800.0,91.398,91.4722,91.3898,91.431,61800.0
2007-03-26 14:05:00,111.02,111.03,110.89,110.93,29000.0,91.4392,91.4475,91.3321,91.3651,29000.0
2007-03-26 14:10:00,110.95,110.98,110.93,110.98,14700.0,91.3816,91.4063,91.3651,91.4063,14700.0
2007-03-26 14:15:00,110.98,111.03,110.95,110.98,28400.0,91.4063,91.4475,91.3816,91.4063,28400.0
2007-03-26 14:20:00,110.97,110.97,110.89,110.96,34900.0,91.398,91.398,91.3321,91.3898,34900.0
2007-03-26 14:25:00,110.96,110.98,110.87,110.87,18500.0,91.3898,91.4063,91.3157,91.3157,18500.0
2007-03-26 14:30:00,110.87,110.88,110.78,110.87,33100.0,91.3157,91.3239,91.2415,91.3157,33100.0
2007-03-26 14:35:00,110.84,110.86,110.61,110.64,66100.0,91.291,91.3074,91.1015,91.1262,66100.0
2007-03-26 14:40:00,110.62,110.77,110.62,110.67,35400.0,91.1098,91.2333,91.1098,91.1509,35400.0
2007-03-26 14:45:00,110.68,110.76,110.67,110.76,11500.0,91.1592,91.2251,91.1509,91.2251,11500.0
2007-03-26 14:50:00,110.76,110.76,110.67,110.68,19600.0,91.2251,91.2251,91.1509,91.1592,19600.0
2007-03-26 14:55:00,110.68,110.78,110.67,110.74,33000.0,91.1592,91.2415,91.1509,91.2086,33000.0
2007-03-26 15:00:00,110.71,110.8,110.69,110.78,26700.0,91.1839,91.258,91.1674,91.2415,26700.0
2007-03-26 15:05:00,110.76,110.79,110.65,110.66,20300.0,91.2251,91.2498,91.1345,91.1427,20300.0
2007-03-26 15:10:00,110.66,110.76,110.64,110.71,36700.0,91.1427,91.2251,91.1262,91.1839,36700.0
2007-03-26 15:15:00,110.69,110.76,110.67,110.67,18000.0,91.1674,91.2251,91.1509,91.1509,18000.0
2007-03-26 15:20:00,110.69,110.7,110.54,110.65,62300.0,91.1674,91.1757,91.0439,91.1345,62300.0
2007-03-26 15:25:00,110.64,110.7,110.6,110.66,40200.0,91.1262,91.1757,91.0933,91.1427,40200.0
2007-03-26 15:30:00,110.66,110.75,110.64,110.72,47200.0,91.1427,91.2168,91.1262,91.1921,47200.0
2007-03-26 15:35:00,110.72,110.77,110.66,110.75,34600.0,91.1921,91.2333,91.1427,91.2168,34600.0
2007-03-26 15:40:00,110.75,110.79,110.69,110.73,40600.0,91.2168,91.2498,91.1674,91.2004,40600.0
2007-03-26 15:45:00,110.73,110.85,110.7,110.82,49300.0,91.2004,91.2992,91.1757,91.2745,49300.0
2007-03-26 15:50:00,110.82,110.88,110.79,110.88,63300.0,91.2745,91.3239,91.2498,91.3239,63300.0
2007-03-26 15:55:00,110.88,110.93,110.8,110.9,56600.0,91.3239,91.3651,91.258,91.3404,56600.0
2007-03-27 09:30:00,110.75,110.75,110.3,110.31,49100.0,91.2168,91.2168,90.8462,90.8544,49100.0
2007-03-27 09:35:00,110.31,110.4,110.3,110.31,30800.0,90.8544,90.9286,90.8462,90.8544,30800.0
2007-03-27 09:40:00,110.3,110.42,110.3,110.34,31800.0,90.8462,90.945,90.8462,90.8792,31800.0
2007-03-27 09:45:00,110.34,110.41,110.31,110.34,14100.0,90.8792,90.9368,90.8544,90.8792,14100.0
2007-03-27 09:50:00,110.37,110.44,110.33,110.37,19100.0,90.9039,90.9615,90.8709,90.9039,19100.0
2007-03-27 09:55:00,110.4,110.45,110.31,110.32,16300.0,90.9286,90.9698,90.8544,90.8627,16300.0
2007-03-27 10:00:00,110.32,110.52,110.21,110.35,80500.0,90.8627,91.0274,90.7721,90.8874,80500.0
2007-03-27 10:05:00,110.35,110.38,110.2,110.24,35100.0,90.8874,90.9121,90.7638,90.7968,35100.0
2007-03-27 10:10:00,110.21,110.28,110.1,110.12,63900.0,90.7721,90.8297,90.6815,90.698,63900.0
2007-03-27 10:15:00,110.11,110.25,110.11,110.16,21300.0,90.6897,90.805,90.6897,90.7309,21300.0
2007-03-27 10:20:00,110.17,110.18,110.04,110.18,30500.0,90.7391,90.7474,90.6321,90.7474,30500.0
2007-03-27 10:25:00,110.15,110.18,110.06,110.14,17400.0,90.7227,90.7474,90.6485,90.7144,17400.0
2007-03-27 10:30:00,110.12,110.22,110.0,110.14,88100.0,90.698,90.7803,90.5991,90.7144,88100.0
2007-03-27 10:35:00,110.15,110.2,110.13,110.14,29200.0,90.7227,90.7638,90.7062,90.7144,29200.0
2007-03-27 10:40:00,110.13,110.2,110.11,110.14,20700.0,90.7062,90.7638,90.6897,90.7144,20700.0
2007-03-27 10:45:00,110.12,110.18,110.12,110.15,14800.0,90.698,90.7474,90.698,90.7227,14800.0
2007-03-27 10:50:00,110.13,110.2,110.13,110.15,12700.0,90.7062,90.7638,90.7062,90.7227,12700.0
2007-03-27 10:55:00,110.15,110.17,110.13,110.17,9800.0,90.7227,90.7391,90.7062,90.7391,9800.0
2007-03-27 11:00:00,110.15,110.16,110.09,110.16,20300.0,90.7227,90.7309,90.6732,90.7309,20300.0
2007-03-27 11:05:00,110.16,110.23,110.14,110.15,14100.0,90.7309,90.7886,90.7144,90.7227,14100.0
2007-03-27 11:10:00,110.14,110.24,110.12,110.24,18200.0,90.7144,90.7968,90.698,90.7968,18200.0
2007-03-27 11:15:00,110.25,110.37,110.24,110.37,27000.0,90.805,90.9039,90.7968,90.9039,27000.0
2007-03-27 11:20:00,110.34,110.35,110.17,110.22,46400.0,90.8792,90.8874,90.7391,90.7803,46400.0
2007-03-27 11:25:00,110.21,110.25,110.17,110.24,12600.0,90.7721,90.805,90.7391,90.7968,12600.0
2007-03-27 11:30:00,110.24,110.31,110.17,110.29,15100.0,90.7968,90.8544,90.7391,90.838,15100.0
2007-03-27 11:35:00,110.26,110.4,110.26,110.32,17200.0,90.8133,90.9286,90.8133,90.8627,17200.0
2007-03-27 11:40:00,110.31,110.36,110.29,110.35,13500.0,90.8544,90.8956,90.838,90.8874,13500.0
2007-03-27 11:45:00,110.34,110.44,110.33,110.4,22700.0,90.8792,90.9615,90.8709,90.9286,22700.0
2007-03-27 11:50:00,110.38,110.4,110.24,110.25,21300.0,90.9121,90.9286,90.7968,90.805,21300.0
2007-03-27 11:55:00,110.25,110.26,110.15,110.19,20000.0,90.805,90.8133,90.7227,90.7556,20000.0
2007-03-27 12:00:00,110.2,110.21,110.13,110.2,20000.0,90.7638,90.7721,90.7062,90.7638,20000.0
2007-03-27 12:05:00,110.2,110.33,110.18,110.32,17000.0,90.7638,90.8709,90.7474,90.8627,17000.0
2007-03-27 12:10:00,110.33,110.36,110.2,110.21,23300.0,90.8709,90.8956,90.7638,90.7721,23300.0
2007-03-27 12:15:00,110.2,110.23,110.13,110.18,17500.0,90.7638,90.7886,90.7062,90.7474,17500.0
2007-03-27 12:20:00,110.19,110.2,110.16,110.2,6700.0,90.7556,90.7638,90.7309,90.7638,6700.0
2007-03-27 12:25:00,110.19,110.21,110.14,110.16,23500.0,90.7556,90.7721,90.7144,90.7309,23500.0
2007-03-27 12:30:00,110.17,110.23,110.12,110.13,41600.0,90.7391,90.7886,90.698,90.7062,41600.0
2007-03-27 12:35:00,110.14,110.15,110.1,110.12,17700.0,90.7144,90.7227,90.6815,90.698,17700.0
2007-03-27 12:40:00,110.12,110.13,110.0,110.13,32400.0,90.698,90.7062,90.5991,90.7062,32400.0
2007-03-27 12:45:00,110.12,110.13,110.1,110.11,14500.0,90.698,90.7062,90.6815,90.6897,14500.0
2007-03-27 12:50:00,110.11,110.13,110.08,110.13,24600.0,90.6897,90.7062,90.665,90.7062,24600.0
2007-03-27 12:55:00,110.15,110.2,110.14,110.18,19300.0,90.7227,90.7638,90.7144,90.7474,19300.0
2007-03-27 13:00:00,110.19,110.24,110.15,110.24,14100.0,90.7556,90.7968,90.7227,90.7968,14100.0
2007-03-27 13:05:00,110.24,110.3,110.24,110.27,13100.0,90.7968,90.8462,90.7968,90.8215,13100.0
2007-03-27 13:10:00,110.27,110.27,110.17,110.19,31900.0,90.8215,90.8215,90.7391,90.7556,31900.0
2007-03-27 13:15:00,110.16,110.19,110.11,110.17,11800.0,90.7309,90.7556,90.6897,90.7391,11800.0
2007-03-27 13:20:00,110.18,110.24,110.18,110.23,5100.0,90.7474,90.7968,90.7474,90.7886,5100.0
2007-03-27 13:25:00,110.23,110.29,110.22,110.26,12600.0,90.7886,90.838,90.7803,90.8133,12600.0
2007-03-27 13:30:00,110.26,110.3,110.22,110.24,19800.0,90.8133,90.8462,90.7803,90.7968,19800.0
2007-03-27 13:35:00,110.23,110.26,110.18,110.2,12800.0,90.7886,90.8133,90.7474,90.7638,12800.0
2007-03-27 13:40:00,110.19,110.19,110.1,110.13,18500.0,90.7556,90.7556,90.6815,90.7062,18500.0
2007-03-27 13:45:00,110.12,110.13,110.09,110.1,17000.0,90.698,90.7062,90.6732,90.6815,17000.0
2007-03-27 13:50:00,110.1,110.12,110.09,110.11,23100.0,90.6815,90.698,90.6732,90.6897,23100.0
2007-03-27 13:55:00,110.1,110.16,110.08,110.09,34500.0,90.6815,90.7309,90.665,90.6732,34500.0
2007-03-27 14:00:00,110.1,110.14,110.01,110.03,40700.0,90.6815,90.7144,90.6074,90.6238,40700.0
2007-03-27 14:05:00,110.02,110.1,110.02,110.08,24300.0,90.6156,90.6815,90.6156,90.665,24300.0
2007-03-27 14:10:00,110.07,110.12,110.04,110.1,21800.0,90.6568,90.698,90.6321,90.6815,21800.0
2007-03-27 14:15:00,110.09,110.11,110.07,110.09,9700.0,90.6732,90.6897,90.6568,90.6732,9700.0
2007-03-27 14:20:00,110.09,110.1,110.02,110.05,13700.0,90.6732,90.6815,90.6156,90.6403,13700.0
2007-03-27 14:25:00,110.05,110.09,110.02,110.04,16300.0,90.6403,90.6732,90.6156,90.6321,16300.0
2007-03-27 14:30:00,110.02,110.07,110.01,110.07,24300.0,90.6156,90.6568,90.6074,90.6568,24300.0
2007-03-27 14:35:00,110.07,110.07,110.04,110.07,13600.0,90.6568,90.6568,90.6321,90.6568,13600.0
2007-03-27 14:40:00,110.06,110.08,110.02,110.07,12200.0,90.6485,90.665,90.6156,90.6568,12200.0
2007-03-27 14:45:00,110.08,110.08,110.02,110.03,12400.0,90.665,90.665,90.6156,90.6238,12400.0
2007-03-27 14:50:00,110.04,110.07,110.03,110.04,21700.0,90.6321,90.6568,90.6238,90.6321,21700.0
2007-03-27 14:55:00,110.05,110.09,110.03,110.07,17600.0,90.6403,90.6732,90.6238,90.6568,17600.0
2007-03-27 15:00:00,110.07,110.07,110.0,110.01,13700.0,90.6568,90.6568,90.5991,90.6074,13700.0
2007-03-27 15:05:00,110.02,110.08,110.0,110.04,26200.0,90.6156,90.665,90.5991,90.6321,26200.0
2007-03-27 15:10:00,110.04,110.06,110.02,110.03,15300.0,90.6321,90.6485,90.6156,90.6238,15300.0
2007-03-27 15:15:00,110.03,110.08,110.03,110.04,13300.0,90.6238,90.665,90.6238,90.6321,13300.0
2007-03-27 15:20:00,110.05,110.06,110.04,110.06,13200.0,90.6403,90.6485,90.6321,90.6485,13200.0
2007-03-27 15:25:00,110.06,110.08,110.06,110.08,12600.0,90.6485,90.665,90.6485,90.665,12600.0
2007-03-27 15:30:00,110.06,110.14,110.06,110.14,86300.0,90.6485,90.7144,90.6485,90.7144,86300.0
2007-03-27 15:35:00,110.13,110.23,110.1,110.2,26600.0,90.7062,90.7886,90.6815,90.7638,26600.0
2007-03-27 15:40:00,110.2,110.22,110.15,110.21,13300.0,90.7638,90.7803,90.7227,90.7721,13300.0
2007-03-27 15:45:00,110.22,110.22,110.1,110.11,29600.0,90.7803,90.7803,90.6815,90.6897,29600.0
2007-03-27 15:50:00,110.11,110.12,110.05,110.07,25600.0,90.6897,90.698,90.6403,90.6568,25600.0
2007-03-27 15:55:00,110.06,110.1,110.05,110.06,40600.0,90.6485,90.6815,90.6403,90.6485,40600.0
2007-03-28 09:30:00,110.0,110.0,109.4,109.44,76200.0,90.5991,90.5991,90.1049,90.1379,76200.0
2007-03-28 09:35:00,109.44,109.46,109.05,109.07,20300.0,90.1379,90.1544,89.8167,89.8331,20300.0
2007-03-28 09:40:00,109.1,109.43,109.07,109.36,64400.0,89.8579,90.1297,89.8331,90.072,64400.0
2007-03-28 09:45:00,109.28,109.62,109.28,109.56,16000.0,90.0061,90.2861,90.0061,90.2367,16000.0
2007-03-28 09:50:00,109.61,109.74,109.52,109.7,24500.0,90.2779,90.385,90.2038,90.352,24500.0
2007-03-28 09:55:00,109.66,109.73,109.52,109.62,56000.0,90.3191,90.3767,90.2038,90.2861,56000.0
2007-03-28 10:00:00,109.59,109.66,109.36,109.48,27200.0,90.2614,90.3191,90.072,90.1708,27200.0
2007-03-28 10:05:00,109.48,109.49,109.37,109.47,26100.0,90.1708,90.1791,90.0802,90.1626,26100.0
2007-03-28 10:10:00,109.44,109.49,109.25,109.25,40500.0,90.1379,90.1791,89.9814,89.9814,40500.0
2007-03-28 10:15:00,109.25,109.29,109.12,109.2,36700.0,89.9814,90.0143,89.8743,89.9402,36700.0
2007-03-28 10:20:00,109.22,109.25,109.1,109.11,29700.0,89.9567,89.9814,89.8579,89.8661,29700.0
2007-03-28 10:25:00,109.11,109.18,109.09,109.09,29500.0,89.8661,89.9237,89.8496,89.8496,29500.0
2007-03-28 10:30:00,109.1,109.11,109.0,109.02,104000.0,89.8579,89.8661,89.7755,89.792,104000.0
2007-03-28 10:35:00,109.01,109.04,108.84,108.85,51800.0,89.7837,89.8084,89.6437,89.6519,51800.0
2007-03-28 10:40:00,108.84,108.84,108.75,108.78,33000.0,89.6437,89.6437,89.5696,89.5943,33000.0
2007-03-28 10:45:00,108.77,108.77,108.53,108.57,61400.0,89.5861,89.5861,89.3884,89.4213,61400.0
2007-03-28 10:50:00,108.57,108.76,108.57,108.74,19400.0,89.4213,89.5778,89.4213,89.5613,19400.0
2007-03-28 10:55:00,108.73,108.88,108.66,108.85,28500.0,89.5531,89.6767,89.4955,89.6519,28500.0
2007-03-28 11:00:00,108.81,108.81,108.69,108.69,20500.0,89.619,89.619,89.5202,89.5202,20500.0
2007-03-28 11:05:00,108.7,108.9,108.7,108.84,21700.0,89.5284,89.6931,89.5284,89.6437,21700.0
2007-03-28 11:10:00,108.83,108.99,108.81,108.93,24200.0,89.6355,89.7673,89.619,89.7178,24200.0
2007-03-28 11:15:00,108.93,108.93,108.78,108.79,12000.0,89.7178,89.7178,89.5943,89.6025,12000.0
2007-03-28 11:20:00,108.79,108.79,108.63,108.65,19500.0,89.6025,89.6025,89.4707,89.4872,19500.0
2007-03-28 11:25:00,108.63,108.69,108.51,108.52,25600.0,89.4707,89.5202,89.3719,89.3801,25600.0
2007-03-28 11:30:00,108.51,108.61,108.47,108.59,61700.0,89.3719,89.4543,89.339,89.4378,61700.0
2007-03-28 11:35:00,108.58,108.74,108.51,108.69,38500.0,89.4296,89.5613,89.3719,89.5202,38500.0
2007-03-28 11:40:00,108.7,108.79,108.68,108.68,7000.0,89.5284,89.6025,89.5119,89.5119,7000.0
2007-03-28 11:45:00,108.66,108.66,108.51,108.6,19600.0,89.4955,89.4955,89.3719,89.446,19600.0
2007-03-28 11:50:00,108.57,108.59,108.5,108.52,12700.0,89.4213,89.4378,89.3637,89.3801,12700.0
2007-03-28 11:55:00,108.52,108.55,108.48,108.49,34600.0,89.3801,89.4049,89.3472,89.3554,34600.0
2007-03-28 12:00:00,108.53,108.65,108.53,108.64,28200.0,89.3884,89.4872,89.3884,89.479,28200.0
2007-03-28 12:05:00,108.63,108.92,108.61,108.78,40200.0,89.4707,89.7096,89.4543,89.5943,40200.0
2007-03-28 12:10:00,108.77,108.81,108.61,108.74,39600.0,89.5861,89.619,89.4543,89.5613,39600.0
2007-03-28 12:15:00,108.74,108.88,108.67,108.88,51100.0,89.5613,89.6767,89.5037,89.6767,51100.0
2007-03-28 12:20:00,108.88,109.0,108.84,108.89,74100.0,89.6767,89.7755,89.6437,89.6849,74100.0
2007-03-28 12:25:00,108.9,109.05,108.9,108.9,53900.0,89.6931,89.8167,89.6931,89.6931,53900.0
2007-03-28 12:30:00,108.9,109.0,108.88,108.9,33600.0,89.6931,89.7755,89.6767,89.6931,33600.0
2007-03-28 12:35:00,108.89,108.95,108.88,108.93,12700.0,89.6849,89.7343,89.6767,89.7178,12700.0
2007-03-28 12:40:00,108.93,108.95,108.89,108.95,15900.0,89.7178,89.7343,89.6849,89.7343,15900.0
2007-03-28 12:45:00,108.95,108.98,108.93,108.95,9200.0,89.7343,89.759,89.7178,89.7343,9200.0
2007-03-28 12:50:00,108.95,108.95,108.82,108.82,24000.0,89.7343,89.7343,89.6272,89.6272,24000.0
2007-03-28 12:55:00,108.82,108.89,108.79,108.89,9100.0,89.6272,89.6849,89.6025,89.6849,9100.0
2007-03-28 13:00:00,108.87,108.87,108.67,108.69,13100.0,89.6684,89.6684,89.5037,89.5202,13100.0
2007-03-28 13:05:00,108.67,108.8,108.65,108.8,11600.0,89.5037,89.6108,89.4872,89.6108,11600.0
2007-03-28 13:10:00,108.8,108.8,108.57,108.58,11400.0,89.6108,89.6108,89.4213,89.4296,11400.0
2007-03-28 13:15:00,108.58,108.58,108.46,108.46,32100.0,89.4296,89.4296,89.3307,89.3307,32100.0
2007-03-28 13:20:00,108.45,108.61,108.45,108.58,18400.0,89.3225,89.4543,89.3225,89.4296,18400.0
2007-03-28 13:25:00,108.58,108.71,108.55,108.71,23900.0,89.4296,89.5366,89.4049,89.5366,23900.0
2007-03-28 13:30:00,108.71,108.75,108.65,108.71,13600.0,89.5366,89.5696,89.4872,89.5366,13600.0
2007-03-28 13:35:00,108.69,108.83,108.66,108.77,10600.0,89.5202,89.6355,89.4955,89.5861,10600.0
2007-03-28 13:40:00,108.76,108.78,108.7,108.78,7600.0,89.5778,89.5943,89.5284,89.5943,7600.0
2007-03-28 13:45:00,108.76,108.78,108.68,108.76,8900.0,89.5778,89.5943,89.5119,89.5778,8900.0
2007-03-28 13:50:00,108.76,108.76,108.61,108.66,16000.0,89.5778,89.5778,89.4543,89.4955,16000.0
2007-03-28 13:55:00,108.61,108.66,108.54,108.55,19300.0,89.4543,89.4955,89.3966,89.4049,19300.0
2007-03-28 14:00:00,108.59,108.77,108.51,108.57,25600.0,89.4378,89.5861,89.3719,89.4213,25600.0
2007-03-28 14:05:00,108.59,108.63,108.41,108.45,16100.0,89.4378,89.4707,89.2895,89.3225,16100.0
2007-03-28 14:10:00,108.42,108.43,108.13,108.22,48700.0,89.2978,89.306,89.0589,89.1331,48700.0
2007-03-28 14:15:00,108.22,108.3,108.1,108.27,31100.0,89.1331,89.199,89.0342,89.1742,31100.0
2007-03-28 14:20:00,108.26,108.26,108.05,108.06,23500.0,89.166,89.166,88.993,89.0013,23500.0
2007-03-28 14:25:00,108.07,108.22,108.05,108.17,14300.0,89.0095,89.1331,88.993,89.0919,14300.0
2007-03-28 14:30:00,108.18,108.2,108.1,108.15,36000.0,89.1001,89.1166,89.0342,89.0754,36000.0
2007-03-28 14:35:00,108.14,108.28,108.05,108.26,31800.0,89.0672,89.1825,88.993,89.166,31800.0
2007-03-28 14:40:00,108.26,108.28,108.16,108.16,17800.0,89.166,89.1825,89.0836,89.0836,17800.0
2007-03-28 14:45:00,108.16,108.16,108.04,108.09,11800.0,89.0836,89.0836,88.9848,89.026,11800.0
2007-03-28 14:50:00,108.1,108.13,108.03,108.1,15800.0,89.0342,89.0589,88.9766,89.0342,15800.0
2007-03-28 14:55:00,108.1,108.12,108.03,108.09,18400.0,89.0342,89.0507,88.9766,89.026,18400.0
2007-03-28 15:00:00,108.09,108.26,108.04,108.24,57600.0,89.026,89.166,88.9848,89.1495,57600.0
2007-03-28 15:05:00,108.26,108.26,108.06,108.14,24500.0,89.166,89.166,89.0013,89.0672,24500.0
2007-03-28 15:10:00,108.14,108.26,108.07,108.11,45500.0,89.0672,89.166,89.0095,89.0425,45500.0
2007-03-28 15:15:00,108.08,108.1,108.01,108.07,23500.0,89.0178,89.0342,88.9601,89.0095,23500.0
2007-03-28 15:20:00,108.05,108.15,107.92,108.12,62200.0,88.993,89.0754,88.886,89.0507,62200.0
2007-03-28 15:25:00,108.13,108.28,108.12,108.26,64000.0,89.0589,89.1825,89.0507,89.166,64000.0
2007-03-28 15:30:00,108.26,108.27,108.09,108.12,70000.0,89.166,89.1742,89.026,89.0507,70000.0
2007-03-28 15:35:00,108.1,108.18,108.04,108.11,41300.0,89.0342,89.1001,88.9848,89.0425,41300.0
2007-03-28 15:40:00,108.11,108.11,108.0,108.04,61100.0,89.0425,89.0425,88.9519,88.9848,61100.0
2007-03-28 15:45:00,108.02,108.03,107.89,107.91,66500.0,88.9683,88.9766,88.8613,88.8777,66500.0
2007-03-28 15:50:00,107.9,107.91,107.62,107.67,113200.0,88.8695,88.8777,88.6389,88.6801,113200.0
2007-03-28 15:55:00,107.69,107.84,107.65,107.7,123500.0,88.6965,88.8201,88.6636,88.7048,123500.0
2007-03-29 09:30:00,108.6,109.2,108.55,109.07,93000.0,89.446,89.9402,89.4049,89.8331,93000.0
2007-03-29 09:35:00,109.05,109.06,108.64,108.67,22600.0,89.8167,89.8249,89.479,89.5037,22600.0
2007-03-29 09:40:00,108.65,108.67,108.35,108.37,25700.0,89.4872,89.5037,89.2401,89.2566,25700.0
2007-03-29 09:45:00,108.37,108.4,108.28,108.35,25000.0,89.2566,89.2813,89.1825,89.2401,25000.0
2007-03-29 09:50:00,108.34,108.35,108.09,108.11,43700.0,89.2319,89.2401,89.026,89.0425,43700.0
2007-03-29 09:55:00,108.11,108.15,107.87,107.89,56900.0,89.0425,89.0754,88.8448,88.8613,56900.0
2007-03-29 10:00:00,107.87,107.98,107.87,107.94,25100.0,88.8448,88.9354,88.8448,88.9024,25100.0
2007-03-29 10:05:00,107.94,108.19,107.94,108.0,26400.0,88.9024,89.1084,88.9024,88.9519,26400.0
2007-03-29 10:10:00,108.0,108.0,107.75,107.82,24900.0,88.9519,88.9519,88.746,88.8036,24900.0
2007-03-29 10:15:00,107.82,108.15,107.8,108.05,31000.0,88.8036,89.0754,88.7871,88.993,31000.0
2007-03-29 10:20:00,108.09,108.24,108.08,108.23,19100.0,89.026,89.1495,89.0178,89.1413,19100.0
2007-03-29 10:25:00,108.23,108.27,108.11,108.27,19400.0,89.1413,89.1742,89.0425,89.1742,19400.0
2007-03-29 10:30:00,108.26,108.35,107.95,107.96,32100.0,89.166,89.2401,88.9107,88.9189,32100.0
2007-03-29 10:35:00,107.97,108.01,107.93,107.95,13900.0,88.9272,88.9601,88.8942,88.9107,13900.0
2007-03-29 10:40:00,107.93,107.96,107.72,107.75,38200.0,88.8942,88.9189,88.7212,88.746,38200.0
2007-03-29 10:45:00,107.76,107.76,107.46,107.46,71700.0,88.7542,88.7542,88.5071,88.5071,71700.0
2007-03-29 10:50:00,107.46,107.62,107.43,107.57,27800.0,88.5071,88.6389,88.4824,88.5977,27800.0
2007-03-29 10:55:00,107.57,107.74,107.51,107.62,36400.0,88.5977,88.7377,88.5483,88.6389,36400.0
2007-03-29 11:00:00,107.6,107.75,107.57,107.57,22500.0,88.6224,88.746,88.5977,88.5977,22500.0
2007-03-29 11:05:00,107.58,107.74,107.58,107.63,13200.0,88.6059,88.7377,88.6059,88.6471,13200.0
2007-03-29 11:10:00,107.64,107.64,107.47,107.6,22100.0,88.6554,88.6554,88.5153,88.6224,22100.0
2007-03-29 11:15:00,107.61,107.72,107.61,107.72,12500.0,88.6306,88.7212,88.6306,88.7212,12500.0
2007-03-29 11:20:00,107.71,107.72,107.65,107.68,20600.0,88.713,88.7212,88.6636,88.6883,20600.0
2007-03-29 11:25:00,107.67,107.69,107.63,107.65,9900.0,88.6801,88.6965,88.6471,88.6636,9900.0
2007-03-29 11:30:00,107.65,107.66,107.56,107.56,16400.0,88.6636,88.6718,88.5895,88.5895,16400.0
2007-03-29 11:35:00,107.57,107.57,107.46,107.5,16300.0,88.5977,88.5977,88.5071,88.54,16300.0
2007-03-29 11:40:00,107.51,107.55,107.4,107.4,11800.0,88.5483,88.5812,88.4577,88.4577,11800.0
2007-03-29 11:45:00,107.4,107.44,107.34,107.36,22600.0,88.4577,88.4906,88.4083,88.4247,22600.0
2007-03-29 11:50:00,107.36,107.38,107.21,107.35,27800.0,88.4247,88.4412,88.3012,88.4165,27800.0
2007-03-29 11:55:00,107.34,107.36,107.06,107.06,20600.0,88.4083,88.4247,88.1777,88.1777,20600.0
2007-03-29 12:00:00,107.1,107.25,107.08,107.18,19300.0,88.2106,88.3341,88.1941,88.2765,19300.0
2007-03-29 12:05:00,107.15,107.25,107.11,107.14,19100.0,88.2518,88.3341,88.2188,88.2435,19100.0
2007-03-29 12:10:00,107.13,107.2,107.05,107.19,16500.0,88.2353,88.293,88.1694,88.2847,16500.0
2007-03-29 12:15:00,107.2,107.36,107.15,107.36,17900.0,88.293,88.4247,88.2518,88.4247,17900.0
2007-03-29 12:20:00,107.36,107.36,107.19,107.25,14300.0,88.4247,88.4247,88.2847,88.3341,14300.0
2007-03-29 12:25:00,107.24,107.32,107.2,107.29,11300.0,88.3259,88.3918,88.293,88.3671,11300.0
2007-03-29 12:30:00,107.29,107.35,107.19,107.21,15500.0,88.3671,88.4165,88.2847,88.3012,15500.0
2007-03-29 12:35:00,107.22,107.25,107.15,107.15,10000.0,88.3094,88.3341,88.2518,88.2518,10000.0
2007-03-29 12:40:00,107.16,107.3,107.15,107.26,20600.0,88.26,88.3753,88.2518,88.3424,20600.0
2007-03-29 12:45:00,107.26,107.3,107.21,107.26,11700.0,88.3424,88.3753,88.3012,88.3424,11700.0
2007-03-29 12:50:00,107.27,107.28,107.15,107.18,23500.0,88.3506,88.3588,88.2518,88.2765,23500.0
2007-03-29 12:55:00,107.15,107.2,107.05,107.05,15300.0,88.2518,88.293,88.1694,88.1694,15300.0
2007-03-29 13:00:00,107.05,107.08,107.01,107.02,17200.0,88.1694,88.1941,88.1365,88.1447,17200.0
2007-03-29 13:05:00,107.01,107.04,107.01,107.03,12100.0,88.1365,88.1612,88.1365,88.1529,12100.0
2007-03-29 13:10:00,107.02,107.02,106.88,106.98,31400.0,88.1447,88.1447,88.0294,88.1118,31400.0
2007-03-29 13:15:00,106.98,106.99,106.79,106.82,31000.0,88.1118,88.12,87.9553,87.98,31000.0
2007-03-29 13:20:00,106.82,106.88,106.69,106.74,28900.0,87.98,88.0294,87.8729,87.9141,28900.0
2007-03-29 13:25:00,106.75,106.81,106.73,106.81,30600.0,87.9223,87.9717,87.9059,87.9717,30600.0
2007-03-29 13:30:00,106.82,106.86,106.72,106.86,22900.0,87.98,88.0129,87.8976,88.0129,22900.0
2007-03-29 13:35:00,106.86,107.01,106.84,106.98,26400.0,88.0129,88.1365,87.9965,88.1118,26400.0
2007-03-29 13:40:00,106.98,107.0,106.9,106.98,17700.0,88.1118,88.1282,88.0459,88.1118,17700.0
2007-03-29 13:45:00,107.0,107.05,106.9,107.02,52000.0,88.1282,88.1694,88.0459,88.1447,52000.0
2007-03-29 13:50:00,107.03,107.03,106.95,106.98,21900.0,88.1529,88.1529,88.0871,88.1118,21900.0
2007-03-29 13:55:00,106.98,107.06,106.97,107.0,28400.0,88.1118,88.1777,88.1035,88.1282,28400.0
2007-03-29 14:00:00,107.03,107.17,107.0,107.15,31600.0,88.1529,88.2683,88.1282,88.2518,31600.0
2007-03-29 14:05:00,107.15,107.15,106.99,107.06,29700.0,88.2518,88.2518,88.12,88.1777,29700.0
2007-03-29 14:10:00,107.06,107.1,106.96,107.01,26900.0,88.1777,88.2106,88.0953,88.1365,26900.0
2007-03-29 14:15:00,107.01,107.11,106.92,107.06,20100.0,88.1365,88.2188,88.0623,88.1777,20100.0
2007-03-29 14:20:00,107.07,107.13,107.0,107.08,28000.0,88.1859,88.2353,88.1282,88.1941,28000.0
2007-03-29 14:25:00,107.08,107.18,107.03,107.08,32200.0,88.1941,88.2765,88.1529,88.1941,32200.0
2007-03-29 14:30:00,107.07,107.07,106.9,106.94,25600.0,88.1859,88.1859,88.0459,88.0788,25600.0
2007-03-29 14:35:00,106.94,106.99,106.9,106.99,22700.0,88.0788,88.12,88.0459,88.12,22700.0
2007-03-29 14:40:00,106.98,107.04,106.97,107.04,46600.0,88.1118,88.1612,88.1035,88.1612,46600.0
2007-03-29 14:45:00,107.06,107.15,107.0,107.0,40600.0,88.1777,88.2518,88.1282,88.1282,40600.0
2007-03-29 14:50:00,107.0,107.23,107.0,107.14,24400.0,88.1282,88.3177,88.1282,88.2435,24400.0
2007-03-29 14:55:00,107.16,107.24,107.07,107.2,25200.0,88.26,88.3259,88.1859,88.293,25200.0
2007-03-29 15:00:00,107.2,107.3,107.11,107.19,23800.0,88.293,88.3753,88.2188,88.2847,23800.0
2007-03-29 15:05:00,107.2,107.31,107.2,107.27,23000.0,88.293,88.3836,88.293,88.3506,23000.0
2007-03-29 15:10:00,107.27,107.53,107.27,107.52,43100.0,88.3506,88.5648,88.3506,88.5565,43100.0
2007-03-29 15:15:00,107.52,107.57,107.37,107.49,67400.0,88.5565,88.5977,88.433,88.5318,67400.0
2007-03-29 15:20:00,107.56,107.56,107.45,107.48,31200.0,88.5895,88.5895,88.4989,88.5236,31200.0
2007-03-29 15:25:00,107.48,107.6,107.48,107.55,29300.0,88.5236,88.6224,88.5236,88.5812,29300.0
2007-03-29 15:30:00,107.54,107.69,107.53,107.67,43700.0,88.573,88.6965,88.5648,88.6801,43700.0
2007-03-29 15:35:00,107.68,107.72,107.65,107.72,29300.0,88.6883,88.7212,88.6636,88.7212,29300.0
2007-03-29 15:40:00,107.74,107.89,107.72,107.83,45100.0,88.7377,88.8613,88.7212,88.8118,45100.0
2007-03-29 15:45:00,107.83,107.86,107.75,107.81,34200.0,88.8118,88.8366,88.746,88.7954,34200.0
2007-03-29 15:50:00,107.81,107.81,107.69,107.76,37200.0,88.7954,88.7954,88.6965,88.7542,37200.0
2007-03-29 15:55:00,107.76,107.85,107.64,107.72,49900.0,88.7542,88.8283,88.6554,88.7212,49900.0
2007-03-30 09:30:00,107.94,107.99,107.66,107.7,39600.0,88.9024,88.9436,88.6718,88.7048,39600.0
2007-03-30 09:35:00,107.67,107.7,107.36,107.63,13800.0,88.6801,88.7048,88.4247,88.6471,13800.0
2007-03-30 09:40:00,107.64,107.99,107.56,107.97,22900.0,88.6554,88.9436,88.5895,88.9272,22900.0
2007-03-30 09:45:00,108.0,108.26,107.98,108.2,30700.0,88.9519,89.166,88.9354,89.1166,30700.0
2007-03-30 09:50:00,108.22,108.24,107.92,108.11,20800.0,89.1331,89.1495,88.886,89.0425,20800.0
2007-03-30 09:55:00,108.11,108.15,107.93,107.93,23400.0,89.0425,89.0754,88.8942,88.8942,23400.0
2007-03-30 10:00:00,107.93,108.09,107.91,107.99,37800.0,88.8942,89.026,88.8777,88.9436,37800.0
2007-03-30 10:05:00,107.94,107.94,107.73,107.91,28400.0,88.9024,88.9024,88.7295,88.8777,28400.0
2007-03-30 10:10:00,107.9,107.99,107.8,107.86,23800.0,88.8695,88.9436,88.7871,88.8366,23800.0
2007-03-30 10:15:00,107.84,107.99,107.83,107.93,19300.0,88.8201,88.9436,88.8118,88.8942,19300.0
2007-03-30 10:20:00,107.93,107.98,107.87,107.94,17300.0,88.8942,88.9354,88.8448,88.9024,17300.0
2007-03-30 10:25:00,107.93,108.05,107.92,108.05,23400.0,88.8942,88.993,88.886,88.993,23400.0
2007-03-30 10:30:00,108.02,108.02,107.58,107.68,32300.0,88.9683,88.9683,88.6059,88.6883,32300.0
2007-03-30 10:35:00,107.69,107.78,107.65,107.68,21500.0,88.6965,88.7707,88.6636,88.6883,21500.0
2007-03-30 10:40:00,107.68,107.74,107.66,107.72,18000.0,88.6883,88.7377,88.6718,88.7212,18000.0
2007-03-30 10:45:00,107.68,107.74,107.63,107.73,26500.0,88.6883,88.7377,88.6471,88.7295,26500.0
2007-03-30 10:50:00,107.72,107.74,107.58,107.63,11300.0,88.7212,88.7377,88.6059,88.6471,11300.0
2007-03-30 10:55:00,107.63,107.77,107.59,107.73,13400.0,88.6471,88.7624,88.6142,88.7295,13400.0
2007-03-30 11:00:00,107.71,107.74,107.64,107.64,6700.0,88.713,88.7377,88.6554,88.6554,6700.0
2007-03-30 11:05:00,107.64,107.74,107.64,107.68,9400.0,88.6554,88.7377,88.6554,88.6883,9400.0
2007-03-30 11:10:00,107.73,107.74,107.6,107.62,18300.0,88.7295,88.7377,88.6224,88.6389,18300.0
2007-03-30 11:15:00,107.6,107.62,107.5,107.5,27000.0,88.6224,88.6389,88.54,88.54,27000.0
2007-03-30 11:20:00,107.49,107.53,107.37,107.46,39400.0,88.5318,88.5648,88.433,88.5071,39400.0
2007-03-30 11:25:00,107.43,107.43,107.05,107.1,53100.0,88.4824,88.4824,88.1694,88.2106,53100.0
2007-03-30 11:30:00,107.1,107.13,107.01,107.05,30200.0,88.2106,88.2353,88.1365,88.1694,30200.0
2007-03-30 11:35:00,107.05,107.08,106.9,106.97,32600.0,88.1694,88.1941,88.0459,88.1035,32600.0
2007-03-30 11:40:00,106.97,106.97,106.75,106.81,44400.0,88.1035,88.1035,87.9223,87.9717,44400.0
2007-03-30 11:45:00,106.83,106.84,106.29,106.61,64100.0,87.9882,87.9965,87.5435,87.807,64100.0
2007-03-30 11:50:00,106.61,106.78,106.46,106.6,44400.0,87.807,87.947,87.6835,87.7988,44400.0
2007-03-30 11:55:00,106.62,106.8,106.6,106.62,36600.0,87.8153,87.9635,87.7988,87.8153,36600.0
2007-03-30 12:00:00,106.61,106.71,106.5,106.63,41400.0,87.807,87.8894,87.7164,87.8235,41400.0
2007-03-30 12:05:00,106.62,106.75,106.54,106.54,23000.0,87.8153,87.9223,87.7494,87.7494,23000.0
2007-03-30 12:10:00,106.54,106.7,106.5,106.56,20200.0,87.7494,87.8811,87.7164,87.7658,20200.0
2007-03-30 12:15:00,106.52,106.52,106.33,106.42,25700.0,87.7329,87.7329,87.5764,87.6505,25700.0
2007-03-30 12:20:00,106.44,106.54,106.43,106.47,14900.0,87.667,87.7494,87.6588,87.6917,14900.0
2007-03-30 12:25:00,106.49,106.61,106.49,106.54,10400.0,87.7082,87.807,87.7082,87.7494,10400.0
2007-03-30 12:30:00,106.56,106.75,106.51,106.7,13900.0,87.7658,87.9223,87.7247,87.8811,13900.0
2007-03-30 12:35:00,106.74,106.75,106.67,106.73,17600.0,87.9141,87.9223,87.8564,87.9059,17600.0
2007-03-30 12:40:00,106.73,106.74,106.65,106.7,12400.0,87.9059,87.9141,87.84,87.8811,12400.0
2007-03-30 12:45:00,106.66,106.88,106.59,106.87,31500.0,87.8482,88.0294,87.7905,88.0212,31500.0
2007-03-30 12:50:00,106.89,107.05,106.89,106.99,60300.0,88.0376,88.1694,88.0376,88.12,60300.0
2007-03-30 12:55:00,106.99,107.15,106.95,107.07,35700.0,88.12,88.2518,88.0871,88.1859,35700.0
2007-03-30 13:00:00,107.06,107.06,106.84,106.9,19800.0,88.1777,88.1777,87.9965,88.0459,19800.0
2007-03-30 13:05:00,106.91,107.0,106.86,106.86,28200.0,88.0541,88.1282,88.0129,88.0129,28200.0
2007-03-30 13:10:00,106.86,106.93,106.84,106.93,13800.0,88.0129,88.0706,87.9965,88.0706,13800.0
2007-03-30 13:15:00,106.91,107.04,106.91,107.03,13200.0,88.0541,88.1612,88.0541,88.1529,13200.0
2007-03-30 13:20:00,107.04,107.08,106.99,107.03,21500.0,88.1612,88.1941,88.12,88.1529,21500.0
2007-03-30 13:25:00,107.03,107.08,106.95,106.95,28200.0,88.1529,88.1941,88.0871,88.0871,28200.0
2007-03-30 13:30:00,106.97,107.16,106.97,107.06,19000.0,88.1035,88.26,88.1035,88.1777,19000.0
2007-03-30 13:35:00,107.04,107.05,106.9,106.99,10300.0,88.1612,88.1694,88.0459,88.12,10300.0
2007-03-30 13:40:00,106.99,107.12,106.87,106.98,30900.0,88.12,88.2271,88.0212,88.1118,30900.0
2007-03-30 13:45:00,106.99,107.04,106.89,107.04,19600.0,88.12,88.1612,88.0376,88.1612,19600.0
2007-03-30 13:50:00,107.01,107.09,106.95,107.03,9600.0,88.1365,88.2024,88.0871,88.1529,9600.0
2007-03-30 13:55:00,107.01,107.07,106.94,106.99,7800.0,88.1365,88.1859,88.0788,88.12,7800.0
2007-03-30 14:00:00,106.97,107.08,106.94,106.94,7500.0,88.1035,88.1941,88.0788,88.0788,7500.0
2007-03-30 14:05:00,106.94,106.94,106.9,106.9,6800.0,88.0788,88.0788,88.0459,88.0459,6800.0
2007-03-30 14:10:00,106.91,107.06,106.91,106.98,18300.0,88.0541,88.1777,88.0541,88.1118,18300.0
2007-03-30 14:15:00,106.98,107.03,106.94,107.03,19400.0,88.1118,88.1529,88.0788,88.1529,19400.0
2007-03-30 14:20:00,107.03,107.04,106.96,106.99,18500.0,88.1529,88.1612,88.0953,88.12,18500.0
2007-03-30 14:25:00,106.97,107.0,106.93,106.93,18800.0,88.1035,88.1282,88.0706,88.0706,18800.0
2007-03-30 14:30:00,106.94,106.98,106.91,106.98,12600.0,88.0788,88.1118,88.0541,88.1118,12600.0
2007-03-30 14:35:00,106.99,107.21,106.98,107.15,29800.0,88.12,88.3012,88.1118,88.2518,29800.0
2007-03-30 14:40:00,107.16,107.22,107.06,107.16,23900.0,88.26,88.3094,88.1777,88.26,23900.0
2007-03-30 14:45:00,107.16,107.18,107.06,107.11,17700.0,88.26,88.2765,88.1777,88.2188,17700.0
2007-03-30 14:50:00,107.11,107.29,107.1,107.21,29000.0,88.2188,88.3671,88.2106,88.3012,29000.0
2007-03-30 14:55:00,107.21,107.27,107.15,107.26,25500.0,88.3012,88.3506,88.2518,88.3424,25500.0
2007-03-30 15:00:00,107.28,107.37,107.23,107.37,35800.0,88.3588,88.433,88.3177,88.433,35800.0
2007-03-30 15:05:00,107.37,107.41,107.31,107.32,20800.0,88.433,88.4659,88.3836,88.3918,20800.0
2007-03-30 15:10:00,107.34,107.42,107.26,107.29,34200.0,88.4083,88.4742,88.3424,88.3671,34200.0
2007-03-30 15:15:00,107.29,107.48,107.27,107.44,14100.0,88.3671,88.5236,88.3506,88.4906,14100.0
2007-03-30 15:20:00,107.45,107.5,107.44,107.49,22900.0,88.4989,88.54,88.4906,88.5318,22900.0
2007-03-30 15:25:00,107.48,107.52,107.47,107.47,22500.0,88.5236,88.5565,88.5153,88.5153,22500.0
2007-03-30 15:30:00,107.45,107.45,107.26,107.3,27200.0,88.4989,88.4989,88.3424,88.3753,27200.0
2007-03-30 15:35:00,107.31,107.32,107.19,107.22,49400.0,88.3836,88.3918,88.2847,88.3094,49400.0
2007-03-30 15:40:00,107.2,107.39,107.2,107.36,39000.0,88.293,88.4494,88.293,88.4247,39000.0
2007-03-30 15:45:00,107.37,107.54,107.35,107.54,35900.0,88.433,88.573,88.4165,88.573,35900.0
2007-03-30 15:50:00,107.53,107.55,107.51,107.51,73900.0,88.5648,88.5812,88.5483,88.5483,73900.0
2007-03-30 15:55:00,107.51,107.53,107.4,107.43,107100.0,88.5483,88.5648,88.4577,88.4824,107100.0
2007-04-02 09:30:00,105.55,106.19,105.32,105.85,121000.0,86.934,87.4611,86.7445,87.1811,121000.0
2007-04-02 09:35:00,105.84,106.04,105.81,105.97,78600.0,87.1728,87.3376,87.1481,87.2799,78600.0
2007-04-02 09:40:00,106.0,106.22,105.6,105.62,101300.0,87.3046,87.4858,86.9752,86.9916,101300.0
2007-04-02 09:45:00,105.6,105.65,105.43,105.47,67500.0,86.9752,87.0163,86.8351,86.8681,67500.0
2007-04-02 09:50:00,105.47,105.57,105.34,105.37,65500.0,86.8681,86.9504,86.761,86.7857,65500.0
2007-04-02 09:55:00,105.35,105.45,105.19,105.31,123400.0,86.7692,86.8516,86.6375,86.7363,123400.0
2007-04-02 10:00:00,105.29,105.56,105.15,105.48,103700.0,86.7198,86.9422,86.6045,86.8763,103700.0
2007-04-02 10:05:00,105.46,105.52,105.17,105.19,103300.0,86.8598,86.9093,86.621,86.6375,103300.0
2007-04-02 10:10:00,105.2,105.32,105.15,105.27,90900.0,86.6457,86.7445,86.6045,86.7034,90900.0
2007-04-02 10:15:00,105.37,105.49,105.19,105.49,54000.0,86.7857,86.8846,86.6375,86.8846,54000.0
2007-04-02 10:20:00,105.44,105.86,105.44,105.79,56400.0,86.8434,87.1893,86.8434,87.1316,56400.0
2007-04-02 10:25:00,105.8,105.8,105.64,105.8,39600.0,87.1399,87.1399,87.0081,87.1399,39600.0
2007-04-02 10:30:00,105.8,105.95,105.77,105.89,35000.0,87.1399,87.2634,87.1152,87.214,35000.0
2007-04-02 10:35:00,105.89,105.92,105.66,105.72,35700.0,87.214,87.2387,87.0246,87.074,35700.0
2007-04-02 10:40:00,105.72,105.75,105.47,105.49,40700.0,87.074,87.0987,86.8681,86.8846,40700.0
2007-04-02 10:45:00,105.51,105.54,105.48,105.5,24900.0,86.901,86.9257,86.8763,86.8928,24900.0
2007-04-02 10:50:00,105.51,105.64,105.46,105.6,82400.0,86.901,87.0081,86.8598,86.9752,82400.0
2007-04-02 10:55:00,105.6,105.72,105.5,105.51,40800.0,86.9752,87.074,86.8928,86.901,40800.0
2007-04-02 11:00:00,105.5,105.65,105.49,105.53,27200.0,86.8928,87.0163,86.8846,86.9175,27200.0
2007-04-02 11:05:00,105.53,105.59,105.5,105.55,30300.0,86.9175,86.9669,86.8928,86.934,30300.0
2007-04-02 11:10:00,105.55,105.62,105.48,105.53,55000.0,86.934,86.9916,86.8763,86.9175,55000.0
2007-04-02 11:15:00,105.54,105.61,105.53,105.58,45900.0,86.9257,86.9834,86.9175,86.9587,45900.0
2007-04-02 11:20:00,105.58,105.63,105.48,105.63,59100.0,86.9587,86.9999,86.8763,86.9999,59100.0
2007-04-02 11:25:00,105.63,105.63,105.49,105.5,24400.0,86.9999,86.9999,86.8846,86.8928,24400.0
2007-04-02 11:30:00,105.53,105.57,105.51,105.53,12700.0,86.9175,86.9504,86.901,86.9175,12700.0
2007-04-02 11:35:00,105.53,105.53,105.5,105.5,18600.0,86.9175,86.9175,86.8928,86.8928,18600.0
2007-04-02 11:40:00,105.5,105.52,105.49,105.5,27800.0,86.8928,86.9093,86.8846,86.8928,27800.0
2007-04-02 11:45:00,105.5,105.56,105.47,105.53,25500.0,86.8928,86.9422,86.8681,86.9175,25500.0
2007-04-02 11:50:00,105.52,105.57,105.47,105.56,12500.0,86.9093,86.9504,86.8681,86.9422,12500.0
2007-04-02 11:55:00,105.55,105.55,105.47,105.5,21700.0,86.934,86.934,86.8681,86.8928,21700.0
2007-04-02 12:00:00,105.48,105.56,105.46,105.49,21100.0,86.8763,86.9422,86.8598,86.8846,21100.0
2007-04-02 12:05:00,105.51,105.52,105.47,105.47,18900.0,86.901,86.9093,86.8681,86.8681,18900.0
2007-04-02 12:10:00,105.46,105.46,105.38,105.43,15700.0,86.8598,86.8598,86.794,86.8351,15700.0
2007-04-02 12:15:00,105.42,105.52,105.39,105.41,27600.0,86.8269,86.9093,86.8022,86.8187,27600.0
2007-04-02 12:20:00,105.41,105.47,105.37,105.38,27200.0,86.8187,86.8681,86.7857,86.794,27200.0
2007-04-02 12:25:00,105.38,105.4,105.29,105.3,71000.0,86.794,86.8104,86.7198,86.7281,71000.0
2007-04-02 12:30:00,105.31,105.35,105.3,105.32,24300.0,86.7363,86.7692,86.7281,86.7445,24300.0
2007-04-02 12:35:00,105.3,105.4,105.3,105.38,26600.0,86.7281,86.8104,86.7281,86.794,26600.0
2007-04-02 12:40:00,105.37,105.38,105.28,105.31,44000.0,86.7857,86.794,86.7116,86.7363,44000.0
2007-04-02 12:45:00,105.31,105.38,105.27,105.31,47600.0,86.7363,86.794,86.7034,86.7363,47600.0
2007-04-02 12:50:00,105.31,105.31,105.25,105.3,42400.0,86.7363,86.7363,86.6869,86.7281,42400.0
2007-04-02 12:55:00,105.3,105.41,105.27,105.37,22900.0,86.7281,86.8187,86.7034,86.7857,22900.0
2007-04-02 13:00:00,105.38,105.44,105.3,105.33,48600.0,86.794,86.8434,86.7281,86.7528,48600.0
2007-04-02 13:05:00,105.33,105.43,105.3,105.41,15000.0,86.7528,86.8351,86.7281,86.8187,15000.0
2007-04-02 13:10:00,105.41,105.66,105.38,105.65,45200.0,86.8187,87.0246,86.794,87.0163,45200.0
2007-04-02 13:15:00,105.67,105.8,105.6,105.8,56500.0,87.0328,87.1399,86.9752,87.1399,56500.0
2007-04-02 13:20:00,105.83,105.83,105.71,105.78,42400.0,87.1646,87.1646,87.0658,87.1234,42400.0
2007-04-02 13:25:00,105.79,106.01,105.79,106.0,31300.0,87.1316,87.3128,87.1316,87.3046,31300.0
2007-04-02 13:30:00,106.0,106.07,105.95,106.02,56700.0,87.3046,87.3623,87.2634,87.3211,56700.0
2007-04-02 13:35:00,106.02,106.03,105.98,106.03,29000.0,87.3211,87.3293,87.2881,87.3293,29000.0
2007-04-02 13:40:00,106.04,106.05,105.95,105.95,36500.0,87.3376,87.3458,87.2634,87.2634,36500.0
2007-04-02 13:45:00,105.95,105.98,105.9,105.98,24300.0,87.2634,87.2881,87.2222,87.2881,24300.0
2007-04-02 13:50:00,105.97,106.03,105.97,106.0,27900.0,87.2799,87.3293,87.2799,87.3046,27900.0
2007-04-02 13:55:00,106.01,106.01,105.82,105.84,17400.0,87.3128,87.3128,87.1564,87.1728,17400.0
2007-04-02 14:00:00,105.85,105.86,105.73,105.82,27200.0,87.1811,87.1893,87.0822,87.1564,27200.0
2007-04-02 14:05:00,105.82,105.85,105.73,105.74,25100.0,87.1564,87.1811,87.0822,87.0905,25100.0
2007-04-02 14:10:00,105.74,105.76,105.7,105.71,11500.0,87.0905,87.1069,87.0575,87.0658,11500.0
2007-04-02 14:15:00,105.73,105.77,105.66,105.68,22500.0,87.0822,87.1152,87.0246,87.041,22500.0
2007-04-02 14:20:00,105.68,105.85,105.65,105.82,26800.0,87.041,87.1811,87.0163,87.1564,26800.0
2007-04-02 14:25:00,105.8,105.84,105.66,105.69,19600.0,87.1399,87.1728,87.0246,87.0493,19600.0
2007-04-02 14:30:00,105.69,105.87,105.68,105.85,18200.0,87.0493,87.1975,87.041,87.1811,18200.0
2007-04-02 14:35:00,105.84,105.89,105.8,105.83,10300.0,87.1728,87.214,87.1399,87.1646,10300.0
2007-04-02 14:40:00,105.85,105.85,105.73,105.77,11800.0,87.1811,87.1811,87.0822,87.1152,11800.0
2007-04-02 14:45:00,105.82,105.84,105.74,105.74,9100.0,87.1564,87.1728,87.0905,87.0905,9100.0
2007-04-02 14:50:00,105.73,105.75,105.66,105.68,15500.0,87.0822,87.0987,87.0246,87.041,15500.0
2007-04-02 14:55:00,105.66,105.76,105.66,105.76,12700.0,87.0246,87.1069,87.0246,87.1069,12700.0
2007-04-02 15:00:00,105.76,105.83,105.76,105.8,10600.0,87.1069,87.1646,87.1069,87.1399,10600.0
2007-04-02 15:05:00,105.81,105.92,105.81,105.91,29200.0,87.1481,87.2387,87.1481,87.2305,29200.0
2007-04-02 15:10:00,105.91,106.06,105.9,106.05,40600.0,87.2305,87.354,87.2222,87.3458,40600.0
2007-04-02 15:15:00,106.05,106.18,106.05,106.14,22400.0,87.3458,87.4529,87.3458,87.4199,22400.0
2007-04-02 15:20:00,106.15,106.15,106.06,106.06,29400.0,87.4281,87.4281,87.354,87.354,29400.0
2007-04-02 15:25:00,106.07,106.16,106.05,106.11,29600.0,87.3623,87.4364,87.3458,87.3952,29600.0
2007-04-02 15:30:00,106.1,106.13,106.04,106.04,28800.0,87.387,87.4117,87.3376,87.3376,28800.0
2007-04-02 15:35:00,106.03,106.13,106.0,106.07,39700.0,87.3293,87.4117,87.3046,87.3623,39700.0
2007-04-02 15:40:00,106.07,106.12,105.97,106.09,30000.0,87.3623,87.4034,87.2799,87.3787,30000.0
2007-04-02 15:45:00,106.1,106.12,106.01,106.09,35000.0,87.387,87.4034,87.3128,87.3787,35000.0
2007-04-02 15:50:00,106.1,106.27,106.09,106.25,58800.0,87.387,87.527,87.3787,87.5105,58800.0
2007-04-02 15:55:00,106.26,106.33,105.8,106.05,290800.0,87.5187,87.5764,87.1399,87.3458,290800.0
2007-04-03 09:30:00,107.05,107.1,106.53,106.72,81000.0,88.1694,88.2106,87.7411,87.8976,81000.0
2007-04-03 09:35:00,106.72,106.97,106.61,106.96,42000.0,87.8976,88.1035,87.807,88.0953,42000.0
2007-04-03 09:40:00,106.96,107.0,106.75,106.85,31600.0,88.0953,88.1282,87.9223,88.0047,31600.0
2007-04-03 09:45:00,106.85,106.97,106.75,106.75,41300.0,88.0047,88.1035,87.9223,87.9223,41300.0
2007-04-03 09:50:00,106.78,106.85,106.61,106.76,36400.0,87.947,88.0047,87.807,87.9306,36400.0
2007-04-03 09:55:00,106.76,107.08,106.74,107.06,49400.0,87.9306,88.1941,87.9141,88.1777,49400.0
2007-04-03 10:00:00,107.06,107.56,107.06,107.52,36500.0,88.1777,88.5895,88.1777,88.5565,36500.0
2007-04-03 10:05:00,107.53,107.74,107.48,107.48,40600.0,88.5648,88.7377,88.5236,88.5236,40600.0
2007-04-03 10:10:00,107.47,107.54,107.45,107.51,36100.0,88.5153,88.573,88.4989,88.5483,36100.0
2007-04-03 10:15:00,107.49,107.49,107.33,107.39,33000.0,88.5318,88.5318,88.4,88.4494,33000.0
2007-04-03 10:20:00,107.4,107.43,107.22,107.23,21700.0,88.4577,88.4824,88.3094,88.3177,21700.0
2007-04-03 10:25:00,107.23,107.23,107.08,107.16,17500.0,88.3177,88.3177,88.1941,88.26,17500.0
2007-04-03 10:30:00,107.17,107.26,107.17,107.26,15200.0,88.2683,88.3424,88.2683,88.3424,15200.0
2007-04-03 10:35:00,107.25,107.26,107.18,107.2,30600.0,88.3341,88.3424,88.2765,88.293,30600.0
2007-04-03 10:40:00,107.19,107.5,107.19,107.49,46500.0,88.2847,88.54,88.2847,88.5318,46500.0
2007-04-03 10:45:00,107.5,107.52,107.45,107.5,36400.0,88.54,88.5565,88.4989,88.54,36400.0
2007-04-03 10:50:00,107.49,107.49,107.29,107.31,19500.0,88.5318,88.5318,88.3671,88.3836,19500.0
2007-04-03 10:55:00,107.32,107.38,107.3,107.38,11900.0,88.3918,88.4412,88.3753,88.4412,11900.0
2007-04-03 11:00:00,107.37,107.49,107.34,107.42,11900.0,88.433,88.5318,88.4083,88.4742,11900.0
2007-04-03 11:05:00,107.42,107.42,107.36,107.38,14000.0,88.4742,88.4742,88.4247,88.4412,14000.0
2007-04-03 11:10:00,107.38,107.4,107.2,107.2,15400.0,88.4412,88.4577,88.293,88.293,15400.0
2007-04-03 11:15:00,107.18,107.19,107.1,107.13,28300.0,88.2765,88.2847,88.2106,88.2353,28300.0
2007-04-03 11:20:00,107.13,107.13,107.06,107.09,15300.0,88.2353,88.2353,88.1777,88.2024,15300.0
2007-04-03 11:25:00,107.1,107.12,107.01,107.1,15100.0,88.2106,88.2271,88.1365,88.2106,15100.0
2007-04-03 11:30:00,107.1,107.27,107.09,107.21,28500.0,88.2106,88.3506,88.2024,88.3012,28500.0
2007-04-03 11:35:00,107.22,107.3,107.21,107.3,18300.0,88.3094,88.3753,88.3012,88.3753,18300.0
2007-04-03 11:40:00,107.3,107.31,107.2,107.21,21100.0,88.3753,88.3836,88.293,88.3012,21100.0
2007-04-03 11:45:00,107.22,107.32,107.22,107.28,22700.0,88.3094,88.3918,88.3094,88.3588,22700.0
2007-04-03 11:50:00,107.28,107.4,107.27,107.38,23000.0,88.3588,88.4577,88.3506,88.4412,23000.0
2007-04-03 11:55:00,107.38,107.38,107.25,107.36,15500.0,88.4412,88.4412,88.3341,88.4247,15500.0
2007-04-03 12:00:00,107.36,107.47,107.35,107.47,15100.0,88.4247,88.5153,88.4165,88.5153,15100.0
2007-04-03 12:05:00,107.47,107.48,107.34,107.35,16100.0,88.5153,88.5236,88.4083,88.4165,16100.0
2007-04-03 12:10:00,107.37,107.42,107.35,107.38,7800.0,88.433,88.4742,88.4165,88.4412,7800.0
2007-04-03 12:15:00,107.37,107.39,107.31,107.31,11000.0,88.433,88.4494,88.3836,88.3836,11000.0
2007-04-03 12:20:00,107.32,107.32,107.25,107.3,18000.0,88.3918,88.3918,88.3341,88.3753,18000.0
2007-04-03 12:25:00,107.3,107.3,107.25,107.26,7200.0,88.3753,88.3753,88.3341,88.3424,7200.0
2007-04-03 12:30:00,107.26,107.33,107.2,107.3,18700.0,88.3424,88.4,88.293,88.3753,18700.0
2007-04-03 12:35:00,107.3,107.36,107.3,107.35,5700.0,88.3753,88.4247,88.3753,88.4165,5700.0
2007-04-03 12:40:00,107.36,107.45,107.35,107.42,21000.0,88.4247,88.4989,88.4165,88.4742,21000.0
2007-04-03 12:45:00,107.42,107.42,107.3,107.3,17800.0,88.4742,88.4742,88.3753,88.3753,17800.0
2007-04-03 12:50:00,107.26,107.27,107.22,107.23,34900.0,88.3424,88.3506,88.3094,88.3177,34900.0
2007-04-03 12:55:00,107.23,107.27,107.22,107.25,30300.0,88.3177,88.3506,88.3094,88.3341,30300.0
2007-04-03 13:00:00,107.25,107.25,107.13,107.18,32400.0,88.3341,88.3341,88.2353,88.2765,32400.0
2007-04-03 13:05:00,107.19,107.23,107.14,107.2,18400.0,88.2847,88.3177,88.2435,88.293,18400.0
2007-04-03 13:10:00,107.2,107.23,107.18,107.19,12900.0,88.293,88.3177,88.2765,88.2847,12900.0
2007-04-03 13:15:00,107.19,107.25,107.18,107.24,17300.0,88.2847,88.3341,88.2765,88.3259,17300.0
2007-04-03 13:20:00,107.25,107.26,107.2,107.25,25500.0,88.3341,88.3424,88.293,88.3341,25500.0
2007-04-03 13:25:00,107.26,107.49,107.26,107.46,26700.0,88.3424,88.5318,88.3424,88.5071,26700.0
2007-04-03 13:30:00,107.47,107.47,107.39,107.39,11300.0,88.5153,88.5153,88.4494,88.4494,11300.0
2007-04-03 13:35:00,107.38,107.43,107.35,107.37,22400.0,88.4412,88.4824,88.4165,88.433,22400.0
2007-04-03 13:40:00,107.38,107.5,107.37,107.47,11700.0,88.4412,88.54,88.433,88.5153,11700.0
2007-04-03 13:45:00,107.47,107.68,107.47,107.6,33900.0,88.5153,88.6883,88.5153,88.6224,33900.0
2007-04-03 13:50:00,107.6,107.62,107.55,107.61,31400.0,88.6224,88.6389,88.5812,88.6306,31400.0
2007-04-03 13:55:00,107.62,107.74,107.61,107.71,22100.0,88.6389,88.7377,88.6306,88.713,22100.0
2007-04-03 14:00:00,107.68,107.75,107.65,107.72,71200.0,88.6883,88.746,88.6636,88.7212,71200.0
2007-04-03 14:05:00,107.72,107.73,107.67,107.68,25100.0,88.7212,88.7295,88.6801,88.6883,25100.0
2007-04-03 14:10:00,107.68,107.7,107.5,107.58,53200.0,88.6883,88.7048,88.54,88.6059,53200.0
2007-04-03 14:15:00,107.58,107.63,107.5,107.62,20800.0,88.6059,88.6471,88.54,88.6389,20800.0
2007-04-03 14:20:00,107.63,107.65,107.55,107.59,12600.0,88.6471,88.6636,88.5812,88.6142,12600.0
2007-04-03 14:25:00,107.57,107.6,107.54,107.58,11400.0,88.5977,88.6224,88.573,88.6059,11400.0
2007-04-03 14:30:00,107.57,107.75,107.57,107.7,33100.0,88.5977,88.746,88.5977,88.7048,33100.0
2007-04-03 14:35:00,107.71,107.73,107.63,107.66,15000.0,88.713,88.7295,88.6471,88.6718,15000.0
2007-04-03 14:40:00,107.66,107.68,107.6,107.63,6400.0,88.6718,88.6883,88.6224,88.6471,6400.0
2007-04-03 14:45:00,107.63,107.7,107.61,107.61,11600.0,88.6471,88.7048,88.6306,88.6306,11600.0
2007-04-03 14:50:00,107.63,107.67,107.61,107.61,11000.0,88.6471,88.6801,88.6306,88.6306,11000.0
2007-04-03 14:55:00,107.61,107.62,107.51,107.51,10200.0,88.6306,88.6389,88.5483,88.5483,10200.0
2007-04-03 15:00:00,107.52,107.62,107.51,107.53,16800.0,88.5565,88.6389,88.5483,88.5648,16800.0
2007-04-03 15:05:00,107.54,107.61,107.52,107.6,11600.0,88.573,88.6306,88.5565,88.6224,11600.0
2007-04-03 15:10:00,107.6,107.61,107.52,107.52,15500.0,88.6224,88.6306,88.5565,88.5565,15500.0
2007-04-03 15:15:00,107.51,107.53,107.44,107.44,17600.0,88.5483,88.5648,88.4906,88.4906,17600.0
2007-04-03 15:20:00,107.44,107.51,107.39,107.4,40200.0,88.4906,88.5483,88.4494,88.4577,40200.0
2007-04-03 15:25:00,107.41,107.44,107.39,107.44,17100.0,88.4659,88.4906,88.4494,88.4906,17100.0
2007-04-03 15:30:00,107.44,107.54,107.39,107.41,24400.0,88.4906,88.573,88.4494,88.4659,24400.0
2007-04-03 15:35:00,107.41,107.46,107.36,107.41,28800.0,88.4659,88.5071,88.4247,88.4659,28800.0
2007-04-03 15:40:00,107.43,107.6,107.42,107.6,40400.0,88.4824,88.6224,88.4742,88.6224,40400.0
2007-04-03 15:45:00,107.59,107.68,107.59,107.61,39100.0,88.6142,88.6883,88.6142,88.6306,39100.0
2007-04-03 15:50:00,107.62,107.66,107.51,107.57,35900.0,88.6389,88.6718,88.5483,88.5977,35900.0
2007-04-03 15:55:00,107.57,107.59,107.51,107.56,40500.0,88.5977,88.6142,88.5483,88.5895,40500.0
2007-04-04 09:30:00,108.01,108.3,107.81,108.3,51400.0,88.9601,89.199,88.7954,89.199,51400.0
2007-04-04 09:35:00,108.3,108.3,107.79,108.0,50200.0,89.199,89.199,88.7789,88.9519,50200.0
2007-04-04 09:40:00,108.0,108.1,107.99,108.07,28300.0,88.9519,89.0342,88.9436,89.0095,28300.0
2007-04-04 09:45:00,108.05,108.16,107.89,108.01,28600.0,88.993,89.0836,88.8613,88.9601,28600.0
2007-04-04 09:50:00,108.02,108.07,107.95,108.03,40200.0,88.9683,89.0095,88.9107,88.9766,40200.0
2007-04-04 09:55:00,108.05,108.14,107.96,108.04,27800.0,88.993,89.0672,88.9189,88.9848,27800.0
2007-04-04 10:00:00,108.07,108.07,107.87,107.94,44900.0,89.0095,89.0095,88.8448,88.9024,44900.0
2007-04-04 10:05:00,107.94,108.06,107.88,107.92,32600.0,88.9024,89.0013,88.853,88.886,32600.0
2007-04-04 10:10:00,107.93,108.0,107.9,107.97,30100.0,88.8942,88.9519,88.8695,88.9272,30100.0
2007-04-04 10:15:00,107.97,108.0,107.92,107.92,12100.0,88.9272,88.9519,88.886,88.886,12100.0
2007-04-04 10:20:00,107.9,108.11,107.9,108.11,31800.0,88.8695,89.0425,88.8695,89.0425,31800.0
2007-04-04 10:25:00,108.11,108.12,107.94,108.0,35800.0,89.0425,89.0507,88.9024,88.9519,35800.0
2007-04-04 10:30:00,108.0,108.03,107.75,107.83,27300.0,88.9519,88.9766,88.746,88.8118,27300.0
2007-04-04 10:35:00,107.85,107.88,107.75,107.88,59900.0,88.8283,88.853,88.746,88.853,59900.0
2007-04-04 10:40:00,107.87,107.92,107.85,107.9,11500.0,88.8448,88.886,88.8283,88.8695,11500.0
2007-04-04 10:45:00,107.9,107.98,107.86,107.98,24900.0,88.8695,88.9354,88.8366,88.9354,24900.0
2007-04-04 10:50:00,107.98,108.03,107.87,108.03,32800.0,88.9354,88.9766,88.8448,88.9766,32800.0
2007-04-04 10:55:00,108.04,108.05,107.96,108.04,9000.0,88.9848,88.993,88.9189,88.9848,9000.0
2007-04-04 11:00:00,107.99,108.03,107.93,107.95,14600.0,88.9436,88.9766,88.8942,88.9107,14600.0
2007-04-04 11:05:00,107.95,108.01,107.95,107.98,4300.0,88.9107,88.9601,88.9107,88.9354,4300.0
2007-04-04 11:10:00,108.01,108.11,108.0,108.11,12500.0,88.9601,89.0425,88.9519,89.0425,12500.0
2007-04-04 11:15:00,108.11,108.17,108.11,108.12,8000.0,89.0425,89.0919,89.0425,89.0507,8000.0
2007-04-04 11:20:00,108.11,108.23,108.04,108.1,17500.0,89.0425,89.1413,88.9848,89.0342,17500.0
2007-04-04 11:25:00,108.1,108.11,108.04,108.04,5800.0,89.0342,89.0425,88.9848,88.9848,5800.0
2007-04-04 11:30:00,108.04,108.14,108.0,108.12,15800.0,88.9848,89.0672,88.9519,89.0507,15800.0
2007-04-04 11:35:00,108.11,108.15,108.04,108.12,17200.0,89.0425,89.0754,88.9848,89.0507,17200.0
2007-04-04 11:40:00,108.15,108.21,108.11,108.15,15800.0,89.0754,89.1248,89.0425,89.0754,15800.0
2007-04-04 11:45:00,108.17,108.17,108.12,108.15,10200.0,89.0919,89.0919,89.0507,89.0754,10200.0
2007-04-04 11:50:00,108.14,108.24,108.14,108.18,15500.0,89.0672,89.1495,89.0672,89.1001,15500.0
2007-04-04 11:55:00,108.2,108.23,108.16,108.21,11300.0,89.1166,89.1413,89.0836,89.1248,11300.0
2007-04-04 12:00:00,108.16,108.3,108.1,108.28,47800.0,89.0836,89.199,89.0342,89.1825,47800.0
2007-04-04 12:05:00,108.28,108.42,108.24,108.41,43000.0,89.1825,89.2978,89.1495,89.2895,43000.0
2007-04-04 12:10:00,108.42,108.44,108.31,108.31,11800.0,89.2978,89.3143,89.2072,89.2072,11800.0
2007-04-04 12:15:00,108.32,108.35,108.29,108.35,21000.0,89.2154,89.2401,89.1907,89.2401,21000.0
2007-04-04 12:20:00,108.35,108.38,108.17,108.17,17700.0,89.2401,89.2648,89.0919,89.0919,17700.0
2007-04-04 12:25:00,108.15,108.15,108.05,108.08,6500.0,89.0754,89.0754,88.993,89.0178,6500.0
2007-04-04 12:30:00,108.08,108.09,107.96,108.01,24000.0,89.0178,89.026,88.9189,88.9601,24000.0
2007-04-04 12:35:00,108.01,108.03,108.0,108.01,13800.0,88.9601,88.9766,88.9519,88.9601,13800.0
2007-04-04 12:40:00,108.01,108.06,108.0,108.05,20200.0,88.9601,89.0013,88.9519,88.993,20200.0
2007-04-04 12:45:00,108.04,108.1,108.03,108.1,13500.0,88.9848,89.0342,88.9766,89.0342,13500.0
2007-04-04 12:50:00,108.09,108.11,108.02,108.03,13600.0,89.026,89.0425,88.9683,88.9766,13600.0
2007-04-04 12:55:00,108.02,108.07,108.0,108.07,20300.0,88.9683,89.0095,88.9519,89.0095,20300.0
2007-04-04 13:00:00,108.07,108.1,108.01,108.08,39100.0,89.0095,89.0342,88.9601,89.0178,39100.0
2007-04-04 13:05:00,108.06,108.13,108.0,108.12,25600.0,89.0013,89.0589,88.9519,89.0507,25600.0
2007-04-04 13:10:00,108.1,108.1,108.04,108.07,7400.0,89.0342,89.0342,88.9848,89.0095,7400.0
2007-04-04 13:15:00,108.07,108.07,108.0,108.02,5900.0,89.0095,89.0095,88.9519,88.9683,5900.0
2007-04-04 13:20:00,108.0,108.06,108.0,108.02,12600.0,88.9519,89.0013,88.9519,88.9683,12600.0
2007-04-04 13:25:00,108.02,108.05,108.0,108.02,5400.0,88.9683,88.993,88.9519,88.9683,5400.0
2007-04-04 13:30:00,108.01,108.08,108.01,108.05,10500.0,88.9601,89.0178,88.9601,88.993,10500.0
2007-04-04 13:35:00,108.05,108.12,108.02,108.09,16000.0,88.993,89.0507,88.9683,89.026,16000.0
2007-04-04 13:40:00,108.1,108.12,108.08,108.09,23000.0,89.0342,89.0507,89.0178,89.026,23000.0
2007-04-04 13:45:00,108.07,108.2,108.07,108.12,13500.0,89.0095,89.1166,89.0095,89.0507,13500.0
2007-04-04 13:50:00,108.11,108.16,108.05,108.13,20900.0,89.0425,89.0836,88.993,89.0589,20900.0
2007-04-04 13:55:00,108.12,108.13,108.05,108.11,30700.0,89.0507,89.0589,88.993,89.0425,30700.0
2007-04-04 14:00:00,108.08,108.09,108.02,108.06,24900.0,89.0178,89.026,88.9683,89.0013,24900.0
2007-04-04 14:05:00,108.06,108.25,108.05,108.19,55000.0,89.0013,89.1578,88.993,89.1084,55000.0
2007-04-04 14:10:00,108.18,108.18,108.06,108.06,9200.0,89.1001,89.1001,89.0013,89.0013,9200.0
2007-04-04 14:15:00,108.07,108.15,108.06,108.12,24300.0,89.0095,89.0754,89.0013,89.0507,24300.0
2007-04-04 14:20:00,108.11,108.14,108.08,108.12,20600.0,89.0425,89.0672,89.0178,89.0507,20600.0
2007-04-04 14:25:00,108.11,108.15,108.1,108.12,14600.0,89.0425,89.0754,89.0342,89.0507,14600.0
2007-04-04 14:30:00,108.12,108.16,108.06,108.09,21100.0,89.0507,89.0836,89.0013,89.026,21100.0
2007-04-04 14:35:00,108.1,108.18,108.09,108.12,21100.0,89.0342,89.1001,89.026,89.0507,21100.0
2007-04-04 14:40:00,108.12,108.12,108.06,108.11,21600.0,89.0507,89.0507,89.0013,89.0425,21600.0
2007-04-04 14:45:00,108.1,108.11,108.07,108.1,10600.0,89.0342,89.0425,89.0095,89.0342,10600.0
2007-04-04 14:50:00,108.08,108.18,108.07,108.16,24100.0,89.0178,89.1001,89.0095,89.0836,24100.0
2007-04-04 14:55:00,108.16,108.16,108.04,108.06,16200.0,89.0836,89.0836,88.9848,89.0013,16200.0
2007-04-04 15:00:00,108.04,108.09,108.04,108.05,15500.0,88.9848,89.026,88.9848,88.993,15500.0
2007-04-04 15:05:00,108.05,108.06,108.05,108.06,11500.0,88.993,89.0013,88.993,89.0013,11500.0
2007-04-04 15:10:00,108.06,108.18,108.05,108.18,26700.0,89.0013,89.1001,88.993,89.1001,26700.0
2007-04-04 15:15:00,108.17,108.18,108.13,108.16,11900.0,89.0919,89.1001,89.0589,89.0836,11900.0
2007-04-04 15:20:00,108.14,108.16,108.08,108.08,8500.0,89.0672,89.0836,89.0178,89.0178,8500.0
2007-04-04 15:25:00,108.07,108.14,108.05,108.11,25900.0,89.0095,89.0672,88.993,89.0425,25900.0
2007-04-04 15:30:00,108.1,108.1,108.05,108.05,12000.0,89.0342,89.0342,88.993,88.993,12000.0
2007-04-04 15:35:00,108.06,108.16,108.06,108.12,21400.0,89.0013,89.0836,89.0013,89.0507,21400.0
2007-04-04 15:40:00,108.12,108.14,108.05,108.08,14700.0,89.0507,89.0672,88.993,89.0178,14700.0
2007-04-04 15:45:00,108.07,108.1,108.06,108.1,21700.0,89.0095,89.0342,89.0013,89.0342,21700.0
2007-04-04 15:50:00,108.1,108.1,108.04,108.05,23500.0,89.0342,89.0342,88.9848,88.993,23500.0
2007-04-04 15:55:00,108.06,108.12,108.04,108.11,55900.0,89.0013,89.0507,88.9848,89.0425,55900.0
2007-04-05 09:30:00,108.0,108.02,107.6,107.86,63700.0,88.9519,88.9683,88.6224,88.8366,63700.0
2007-04-05 09:35:00,107.78,108.24,107.68,108.01,39900.0,88.7707,89.1495,88.6883,88.9601,39900.0
2007-04-05 09:40:00,108.01,108.14,107.81,108.06,16800.0,88.9601,89.0672,88.7954,89.0013,16800.0
2007-04-05 09:45:00,107.97,108.25,107.93,108.19,17700.0,88.9272,89.1578,88.8942,89.1084,17700.0
2007-04-05 09:50:00,108.14,108.36,108.11,108.3,15800.0,89.0672,89.2484,89.0425,89.199,15800.0
2007-04-05 09:55:00,108.25,108.28,107.99,108.06,10400.0,89.1578,89.1825,88.9436,89.0013,10400.0
2007-04-05 10:00:00,108.03,108.12,107.98,108.05,12800.0,88.9766,89.0507,88.9354,88.993,12800.0
2007-04-05 10:05:00,107.99,108.16,107.99,108.16,15600.0,88.9436,89.0836,88.9436,89.0836,15600.0
2007-04-05 10:10:00,108.15,108.29,108.14,108.29,23800.0,89.0754,89.1907,89.0672,89.1907,23800.0
2007-04-05 10:15:00,108.29,108.36,108.27,108.29,6800.0,89.1907,89.2484,89.1742,89.1907,6800.0
2007-04-05 10:20:00,108.28,108.28,108.2,108.25,16000.0,89.1825,89.1825,89.1166,89.1578,16000.0
2007-04-05 10:25:00,108.21,108.23,108.13,108.15,9100.0,89.1248,89.1413,89.0589,89.0754,9100.0
2007-04-05 10:30:00,108.16,108.29,108.16,108.23,10300.0,89.0836,89.1907,89.0836,89.1413,10300.0
2007-04-05 10:35:00,108.23,108.29,108.2,108.24,9800.0,89.1413,89.1907,89.1166,89.1495,9800.0
2007-04-05 10:40:00,108.22,108.23,108.15,108.22,13600.0,89.1331,89.1413,89.0754,89.1331,13600.0
2007-04-05 10:45:00,108.22,108.23,108.16,108.23,6500.0,89.1331,89.1413,89.0836,89.1413,6500.0
2007-04-05 10:50:00,108.23,108.23,108.18,108.22,7600.0,89.1413,89.1413,89.1001,89.1331,7600.0
2007-04-05 10:55:00,108.22,108.25,108.2,108.24,11000.0,89.1331,89.1578,89.1166,89.1495,11000.0
2007-04-05 11:00:00,108.22,108.3,108.22,108.3,18300.0,89.1331,89.199,89.1331,89.199,18300.0
2007-04-05 11:05:00,108.3,108.31,108.27,108.28,11000.0,89.199,89.2072,89.1742,89.1825,11000.0
2007-04-05 11:10:00,108.27,108.28,108.2,108.22,12500.0,89.1742,89.1825,89.1166,89.1331,12500.0
2007-04-05 11:15:00,108.21,108.32,108.21,108.28,9200.0,89.1248,89.2154,89.1248,89.1825,9200.0
2007-04-05 11:20:00,108.29,108.29,108.26,108.26,4300.0,89.1907,89.1907,89.166,89.166,4300.0
2007-04-05 11:25:00,108.25,108.32,108.23,108.28,14700.0,89.1578,89.2154,89.1413,89.1825,14700.0
2007-04-05 11:30:00,108.27,108.27,108.24,108.24,3400.0,89.1742,89.1742,89.1495,89.1495,3400.0
2007-04-05 11:35:00,108.24,108.41,108.24,108.35,32400.0,89.1495,89.2895,89.1495,89.2401,32400.0
2007-04-05 11:40:00,108.35,108.36,108.25,108.29,23000.0,89.2401,89.2484,89.1578,89.1907,23000.0
2007-04-05 11:45:00,108.3,108.35,108.28,108.3,4200.0,89.199,89.2401,89.1825,89.199,4200.0
2007-04-05 11:50:00,108.3,108.3,108.26,108.27,2600.0,89.199,89.199,89.166,89.1742,2600.0
2007-04-05 11:55:00,108.26,108.36,108.26,108.36,11500.0,89.166,89.2484,89.166,89.2484,11500.0
2007-04-05 12:00:00,108.36,108.44,108.36,108.39,8400.0,89.2484,89.3143,89.2484,89.2731,8400.0
2007-04-05 12:05:00,108.39,108.44,108.39,108.43,9100.0,89.2731,89.3143,89.2731,89.306,9100.0
2007-04-05 12:10:00,108.43,108.43,108.36,108.36,4900.0,89.306,89.306,89.2484,89.2484,4900.0
2007-04-05 12:15:00,108.35,108.35,108.31,108.31,5000.0,89.2401,89.2401,89.2072,89.2072,5000.0
2007-04-05 12:20:00,108.32,108.35,108.31,108.34,6900.0,89.2154,89.2401,89.2072,89.2319,6900.0
2007-04-05 12:25:00,108.34,108.36,108.3,108.3,4000.0,89.2319,89.2484,89.199,89.199,4000.0
2007-04-05 12:30:00,108.31,108.31,108.23,108.24,6900.0,89.2072,89.2072,89.1413,89.1495,6900.0
2007-04-05 12:35:00,108.23,108.32,108.23,108.32,12300.0,89.1413,89.2154,89.1413,89.2154,12300.0
2007-04-05 12:40:00,108.32,108.35,108.28,108.31,4900.0,89.2154,89.2401,89.1825,89.2072,4900.0
2007-04-05 12:45:00,108.31,108.32,108.29,108.31,4600.0,89.2072,89.2154,89.1907,89.2072,4600.0
2007-04-05 12:50:00,108.3,108.34,108.3,108.31,12900.0,89.199,89.2319,89.199,89.2072,12900.0
2007-04-05 12:55:00,108.31,108.32,108.28,108.29,5300.0,89.2072,89.2154,89.1825,89.1907,5300.0
2007-04-05 13:00:00,108.29,108.37,108.29,108.33,49800.0,89.1907,89.2566,89.1907,89.2237,49800.0
2007-04-05 13:05:00,108.33,108.37,108.29,108.33,12300.0,89.2237,89.2566,89.1907,89.2237,12300.0
2007-04-05 13:10:00,108.33,108.37,108.33,108.33,15400.0,89.2237,89.2566,89.2237,89.2237,15400.0
2007-04-05 13:15:00,108.34,108.35,108.33,108.34,17900.0,89.2319,89.2401,89.2237,89.2319,17900.0
2007-04-05 13:20:00,108.34,108.4,108.33,108.4,10200.0,89.2319,89.2813,89.2237,89.2813,10200.0
2007-04-05 13:25:00,108.4,108.48,108.36,108.42,22000.0,89.2813,89.3472,89.2484,89.2978,22000.0
2007-04-05 13:30:00,108.41,108.54,108.41,108.53,48300.0,89.2895,89.3966,89.2895,89.3884,48300.0
2007-04-05 13:35:00,108.54,108.64,108.52,108.53,17500.0,89.3966,89.479,89.3801,89.3884,17500.0
2007-04-05 13:40:00,108.51,108.6,108.51,108.6,11000.0,89.3719,89.446,89.3719,89.446,11000.0
2007-04-05 13:45:00,108.6,108.66,108.58,108.59,8100.0,89.446,89.4955,89.4296,89.4378,8100.0
2007-04-05 13:50:00,108.58,108.67,108.57,108.62,12600.0,89.4296,89.5037,89.4213,89.4625,12600.0
2007-04-05 13:55:00,108.64,108.64,108.59,108.6,8300.0,89.479,89.479,89.4378,89.446,8300.0
2007-04-05 14:00:00,108.6,108.61,108.55,108.56,11100.0,89.446,89.4543,89.4049,89.4131,11100.0
2007-04-05 14:05:00,108.56,108.56,108.54,108.56,7100.0,89.4131,89.4131,89.3966,89.4131,7100.0
2007-04-05 14:10:00,108.56,108.69,108.55,108.67,34500.0,89.4131,89.5202,89.4049,89.5037,34500.0
2007-04-05 14:15:00,108.67,108.74,108.66,108.7,20500.0,89.5037,89.5613,89.4955,89.5284,20500.0
2007-04-05 14:20:00,108.7,108.75,108.7,108.73,19600.0,89.5284,89.5696,89.5284,89.5531,19600.0
2007-04-05 14:25:00,108.73,108.84,108.73,108.82,14600.0,89.5531,89.6437,89.5531,89.6272,14600.0
2007-04-05 14:30:00,108.82,108.84,108.81,108.83,6100.0,89.6272,89.6437,89.619,89.6355,6100.0
2007-04-05 14:35:00,108.83,108.86,108.75,108.78,22300.0,89.6355,89.6602,89.5696,89.5943,22300.0
2007-04-05 14:40:00,108.79,108.84,108.77,108.8,9900.0,89.6025,89.6437,89.5861,89.6108,9900.0
2007-04-05 14:45:00,108.81,108.81,108.78,108.8,5600.0,89.619,89.619,89.5943,89.6108,5600.0
2007-04-05 14:50:00,108.8,108.81,108.8,108.8,5300.0,89.6108,89.619,89.6108,89.6108,5300.0
2007-04-05 14:55:00,108.81,108.81,108.77,108.79,19100.0,89.619,89.619,89.5861,89.6025,19100.0
2007-04-05 15:00:00,108.79,108.81,108.75,108.77,8100.0,89.6025,89.619,89.5696,89.5861,8100.0
2007-04-05 15:05:00,108.78,108.78,108.75,108.76,13800.0,89.5943,89.5943,89.5696,89.5778,13800.0
2007-04-05 15:10:00,108.75,108.76,108.72,108.73,16700.0,89.5696,89.5778,89.5449,89.5531,16700.0
2007-04-05 15:15:00,108.72,108.74,108.72,108.72,16700.0,89.5449,89.5613,89.5449,89.5449,16700.0
2007-04-05 15:20:00,108.73,108.75,108.7,108.72,21300.0,89.5531,89.5696,89.5284,89.5449,21300.0
2007-04-05 15:25:00,108.71,108.75,108.7,108.73,21300.0,89.5366,89.5696,89.5284,89.5531,21300.0
2007-04-05 15:30:00,108.72,108.82,108.72,108.77,26400.0,89.5449,89.6272,89.5449,89.5861,26400.0
2007-04-05 15:35:00,108.77,108.82,108.76,108.8,30400.0,89.5861,89.6272,89.5778,89.6108,30400.0
2007-04-05 15:40:00,108.81,108.83,108.8,108.81,36800.0,89.619,89.6355,89.6108,89.619,36800.0
2007-04-05 15:45:00,108.82,108.86,108.81,108.84,27700.0,89.6272,89.6602,89.619,89.6437,27700.0
2007-04-05 15:50:00,108.85,108.93,108.82,108.9,56500.0,89.6519,89.7178,89.6272,89.6931,56500.0
2007-04-05 15:55:00,108.91,108.94,108.82,108.84,91900.0,89.7014,89.7261,89.6272,89.6437,91900.0
2007-04-09 09:30:00,109.0,109.5,108.93,109.47,39000.0,89.7755,90.1873,89.7178,90.1626,39000.0
2007-04-09 09:35:00,109.43,109.79,109.35,109.61,30800.0,90.1297,90.4262,90.0638,90.2779,30800.0
2007-04-09 09:40:00,109.6,109.82,109.6,109.81,27100.0,90.2697,90.4509,90.2697,90.4426,27100.0
2007-04-09 09:45:00,109.81,110.06,109.81,110.05,56300.0,90.4426,90.6485,90.4426,90.6403,56300.0
2007-04-09 09:50:00,110.05,110.36,110.05,110.32,58300.0,90.6403,90.8956,90.6403,90.8627,58300.0
2007-04-09 09:55:00,110.33,110.33,110.08,110.32,94400.0,90.8709,90.8709,90.665,90.8627,94400.0
2007-04-09 10:00:00,110.29,110.32,110.13,110.13,55300.0,90.838,90.8627,90.7062,90.7062,55300.0
2007-04-09 10:05:00,110.14,110.19,110.07,110.08,34100.0,90.7144,90.7556,90.6568,90.665,34100.0
2007-04-09 10:10:00,110.09,110.09,109.92,109.92,41300.0,90.6732,90.6732,90.5332,90.5332,41300.0
2007-04-09 10:15:00,109.93,109.93,109.72,109.73,41600.0,90.5415,90.5415,90.3685,90.3767,41600.0
2007-04-09 10:20:00,109.72,109.8,109.72,109.78,24300.0,90.3685,90.4344,90.3685,90.4179,24300.0
2007-04-09 10:25:00,109.77,109.78,109.68,109.69,19100.0,90.4097,90.4179,90.3356,90.3438,19100.0
2007-04-09 10:30:00,109.69,109.7,109.56,109.56,14400.0,90.3438,90.352,90.2367,90.2367,14400.0
2007-04-09 10:35:00,109.58,109.58,109.53,109.54,28300.0,90.2532,90.2532,90.212,90.2202,28300.0
2007-04-09 10:40:00,109.54,109.54,109.35,109.4,40800.0,90.2202,90.2202,90.0638,90.1049,40800.0
2007-04-09 10:45:00,109.4,109.46,109.35,109.43,32200.0,90.1049,90.1544,90.0638,90.1297,32200.0
2007-04-09 10:50:00,109.43,109.68,109.43,109.55,59000.0,90.1297,90.3356,90.1297,90.2285,59000.0
2007-04-09 10:55:00,109.54,109.56,109.44,109.52,26500.0,90.2202,90.2367,90.1379,90.2038,26500.0
2007-04-09 11:00:00,109.52,109.6,109.47,109.48,18300.0,90.2038,90.2697,90.1626,90.1708,18300.0
2007-04-09 11:05:00,109.49,109.53,109.37,109.38,31200.0,90.1791,90.212,90.0802,90.0885,31200.0
2007-04-09 11:10:00,109.38,109.39,109.19,109.2,24600.0,90.0885,90.0967,89.932,89.9402,24600.0
2007-04-09 11:15:00,109.21,109.28,109.18,109.21,17700.0,89.9485,90.0061,89.9237,89.9485,17700.0
2007-04-09 11:20:00,109.22,109.29,109.2,109.29,20200.0,89.9567,90.0143,89.9402,90.0143,20200.0
2007-04-09 11:25:00,109.26,109.26,109.23,109.24,10600.0,89.9896,89.9896,89.9649,89.9732,10600.0
2007-04-09 11:30:00,109.27,109.34,109.2,109.21,12200.0,89.9979,90.0555,89.9402,89.9485,12200.0
2007-04-09 11:35:00,109.21,109.26,109.19,109.25,14900.0,89.9485,89.9896,89.932,89.9814,14900.0
2007-04-09 11:40:00,109.25,109.25,109.2,109.2,12500.0,89.9814,89.9814,89.9402,89.9402,12500.0
2007-04-09 11:45:00,109.21,109.24,109.19,109.23,13900.0,89.9485,89.9732,89.932,89.9649,13900.0
2007-04-09 11:50:00,109.22,109.28,109.18,109.19,23700.0,89.9567,90.0061,89.9237,89.932,23700.0
2007-04-09 11:55:00,109.2,109.25,109.18,109.22,11500.0,89.9402,89.9814,89.9237,89.9567,11500.0
2007-04-09 12:00:00,109.21,109.37,109.21,109.36,21800.0,89.9485,90.0802,89.9485,90.072,21800.0
2007-04-09 12:05:00,109.37,109.43,109.31,109.43,22400.0,90.0802,90.1297,90.0308,90.1297,22400.0
2007-04-09 12:10:00,109.43,109.52,109.43,109.47,14900.0,90.1297,90.2038,90.1297,90.1626,14900.0
2007-04-09 12:15:00,109.47,109.52,109.47,109.5,15200.0,90.1626,90.2038,90.1626,90.1873,15200.0
2007-04-09 12:20:00,109.5,109.5,109.36,109.41,12600.0,90.1873,90.1873,90.072,90.1132,12600.0
2007-04-09 12:25:00,109.4,109.42,109.36,109.4,18500.0,90.1049,90.1214,90.072,90.1049,18500.0
2007-04-09 12:30:00,109.41,109.5,109.4,109.47,13400.0,90.1132,90.1873,90.1049,90.1626,13400.0
2007-04-09 12:35:00,109.48,109.52,109.41,109.5,19100.0,90.1708,90.2038,90.1132,90.1873,19100.0
2007-04-09 12:40:00,109.52,109.52,109.45,109.46,13100.0,90.2038,90.2038,90.1461,90.1544,13100.0
2007-04-09 12:45:00,109.46,109.51,109.45,109.47,15700.0,90.1544,90.1955,90.1461,90.1626,15700.0
2007-04-09 12:50:00,109.48,109.5,109.47,109.5,17400.0,90.1708,90.1873,90.1626,90.1873,17400.0
2007-04-09 12:55:00,109.5,109.53,109.43,109.47,37100.0,90.1873,90.212,90.1297,90.1626,37100.0
2007-04-09 13:00:00,109.47,109.51,109.46,109.51,19400.0,90.1626,90.1955,90.1544,90.1955,19400.0
2007-04-09 13:05:00,109.51,109.52,109.44,109.44,23700.0,90.1955,90.2038,90.1379,90.1379,23700.0
2007-04-09 13:10:00,109.46,109.5,109.44,109.5,16300.0,90.1544,90.1873,90.1379,90.1873,16300.0
2007-04-09 13:15:00,109.5,109.51,109.49,109.49,9600.0,90.1873,90.1955,90.1791,90.1791,9600.0
2007-04-09 13:20:00,109.47,109.49,109.43,109.46,9000.0,90.1626,90.1791,90.1297,90.1544,9000.0
2007-04-09 13:25:00,109.46,109.48,109.45,109.48,6600.0,90.1544,90.1708,90.1461,90.1708,6600.0
2007-04-09 13:30:00,109.46,109.5,109.44,109.45,14200.0,90.1544,90.1873,90.1379,90.1461,14200.0
2007-04-09 13:35:00,109.46,109.47,109.44,109.46,8800.0,90.1544,90.1626,90.1379,90.1544,8800.0
2007-04-09 13:40:00,109.44,109.5,109.44,109.46,23800.0,90.1379,90.1873,90.1379,90.1544,23800.0
2007-04-09 13:45:00,109.45,109.49,109.44,109.49,12900.0,90.1461,90.1791,90.1379,90.1791,12900.0
2007-04-09 13:50:00,109.48,109.55,109.45,109.45,25100.0,90.1708,90.2285,90.1461,90.1461,25100.0
2007-04-09 13:55:00,109.45,109.46,109.4,109.42,22400.0,90.1461,90.1544,90.1049,90.1214,22400.0
2007-04-09 14:00:00,109.42,109.42,109.36,109.36,11300.0,90.1214,90.1214,90.072,90.072,11300.0
2007-04-09 14:05:00,109.37,109.42,109.3,109.36,24800.0,90.0802,90.1214,90.0226,90.072,24800.0
2007-04-09 14:10:00,109.35,109.36,109.32,109.35,23300.0,90.0638,90.072,90.0391,90.0638,23300.0
2007-04-09 14:15:00,109.36,109.43,109.32,109.38,16900.0,90.072,90.1297,90.0391,90.0885,16900.0
2007-04-09 14:20:00,109.37,109.38,109.29,109.29,20000.0,90.0802,90.0885,90.0143,90.0143,20000.0
2007-04-09 14:25:00,109.29,109.39,109.29,109.39,20400.0,90.0143,90.0967,90.0143,90.0967,20400.0
2007-04-09 14:30:00,109.4,109.43,109.38,109.39,16700.0,90.1049,90.1297,90.0885,90.0967,16700.0
2007-04-09 14:35:00,109.38,109.44,109.36,109.39,27300.0,90.0885,90.1379,90.072,90.0967,27300.0
2007-04-09 14:40:00,109.39,109.4,109.32,109.36,62000.0,90.0967,90.1049,90.0391,90.072,62000.0
2007-04-09 14:45:00,109.36,109.45,109.35,109.38,28900.0,90.072,90.1461,90.0638,90.0885,28900.0
2007-04-09 14:50:00,109.38,109.4,109.36,109.4,14900.0,90.0885,90.1049,90.072,90.1049,14900.0
2007-04-09 14:55:00,109.37,109.48,109.35,109.43,30500.0,90.0802,90.1708,90.0638,90.1297,30500.0
2007-04-09 15:00:00,109.43,109.44,109.4,109.41,14700.0,90.1297,90.1379,90.1049,90.1132,14700.0
2007-04-09 15:05:00,109.41,109.45,109.36,109.36,13500.0,90.1132,90.1461,90.072,90.072,13500.0
2007-04-09 15:10:00,109.33,109.42,109.33,109.39,15600.0,90.0473,90.1214,90.0473,90.0967,15600.0
2007-04-09 15:15:00,109.37,109.42,109.33,109.34,15200.0,90.0802,90.1214,90.0473,90.0555,15200.0
2007-04-09 15:20:00,109.34,109.41,109.27,109.39,22600.0,90.0555,90.1132,89.9979,90.0967,22600.0
2007-04-09 15:25:00,109.4,109.4,109.36,109.38,24900.0,90.1049,90.1049,90.072,90.0885,24900.0
2007-04-09 15:30:00,109.37,109.38,109.35,109.35,16800.0,90.0802,90.0885,90.0638,90.0638,16800.0
2007-04-09 15:35:00,109.36,109.36,109.3,109.35,24800.0,90.072,90.072,90.0226,90.0638,24800.0
2007-04-09 15:40:00,109.33,109.41,109.33,109.41,28300.0,90.0473,90.1132,90.0473,90.1132,28300.0
2007-04-09 15:45:00,109.41,109.41,109.33,109.35,26600.0,90.1132,90.1132,90.0473,90.0638,26600.0
2007-04-09 15:50:00,109.36,109.36,109.33,109.35,50900.0,90.072,90.072,90.0473,90.0638,50900.0
2007-04-09 15:55:00,109.35,109.36,109.24,109.29,75300.0,90.0638,90.072,89.9732,90.0143,75300.0
2007-04-10 09:30:00,109.0,109.0,108.74,109.0,73000.0,89.7755,89.7755,89.5613,89.7755,73000.0
2007-04-10 09:35:00,109.0,109.37,108.98,109.02,35800.0,89.7755,90.0802,89.759,89.792,35800.0
2007-04-10 09:40:00,109.02,109.02,108.84,108.86,23200.0,89.792,89.792,89.6437,89.6602,23200.0
2007-04-10 09:45:00,108.84,108.95,108.82,108.86,18700.0,89.6437,89.7343,89.6272,89.6602,18700.0
2007-04-10 09:50:00,108.89,108.98,108.84,108.98,16000.0,89.6849,89.759,89.6437,89.759,16000.0
2007-04-10 09:55:00,108.98,108.98,108.87,108.89,23500.0,89.759,89.759,89.6684,89.6849,23500.0
2007-04-10 10:00:00,108.88,108.88,108.59,108.59,36100.0,89.6767,89.6767,89.4378,89.4378,36100.0
2007-04-10 10:05:00,108.59,108.6,108.35,108.39,37300.0,89.4378,89.446,89.2401,89.2731,37300.0
2007-04-10 10:10:00,108.36,108.56,108.32,108.53,30700.0,89.2484,89.4131,89.2154,89.3884,30700.0
2007-04-10 10:15:00,108.57,108.89,108.57,108.79,26300.0,89.4213,89.6849,89.4213,89.6025,26300.0
2007-04-10 10:20:00,108.81,108.82,108.71,108.82,16400.0,89.619,89.6272,89.5366,89.6272,16400.0
2007-04-10 10:25:00,108.82,108.83,108.73,108.79,14800.0,89.6272,89.6355,89.5531,89.6025,14800.0
2007-04-10 10:30:00,108.79,108.79,108.63,108.63,14300.0,89.6025,89.6025,89.4707,89.4707,14300.0
2007-04-10 10:35:00,108.63,108.64,108.46,108.55,16600.0,89.4707,89.479,89.3307,89.4049,16600.0
2007-04-10 10:40:00,108.55,108.72,108.54,108.7,11300.0,89.4049,89.5449,89.3966,89.5284,11300.0
2007-04-10 10:45:00,108.7,108.87,108.69,108.87,14800.0,89.5284,89.6684,89.5202,89.6684,14800.0
2007-04-10 10:50:00,108.87,109.06,108.87,109.05,22900.0,89.6684,89.8249,89.6684,89.8167,22900.0
2007-04-10 10:55:00,109.05,109.11,109.03,109.06,17500.0,89.8167,89.8661,89.8002,89.8249,17500.0
2007-04-10 11:00:00,109.06,109.09,109.0,109.0,12100.0,89.8249,89.8496,89.7755,89.7755,12100.0
2007-04-10 11:05:00,108.99,108.99,108.82,108.82,7600.0,89.7673,89.7673,89.6272,89.6272,7600.0
2007-04-10 11:10:00,108.81,108.81,108.7,108.7,16700.0,89.619,89.619,89.5284,89.5284,16700.0
2007-04-10 11:15:00,108.7,108.74,108.69,108.72,20900.0,89.5284,89.5613,89.5202,89.5449,20900.0
2007-04-10 11:20:00,108.71,108.72,108.7,108.72,11300.0,89.5366,89.5449,89.5284,89.5449,11300.0
2007-04-10 11:25:00,108.72,108.78,108.71,108.73,17400.0,89.5449,89.5943,89.5366,89.5531,17400.0
2007-04-10 11:30:00,108.74,108.78,108.72,108.74,19100.0,89.5613,89.5943,89.5449,89.5613,19100.0
2007-04-10 11:35:00,108.76,108.76,108.48,108.48,31600.0,89.5778,89.5778,89.3472,89.3472,31600.0
2007-04-10 11:40:00,108.48,108.48,108.41,108.43,21300.0,89.3472,89.3472,89.2895,89.306,21300.0
2007-04-10 11:45:00,108.44,108.5,108.39,108.39,26600.0,89.3143,89.3637,89.2731,89.2731,26600.0
2007-04-10 11:50:00,108.4,108.41,108.38,108.4,16000.0,89.2813,89.2895,89.2648,89.2813,16000.0
2007-04-10 11:55:00,108.4,108.4,108.32,108.34,17600.0,89.2813,89.2813,89.2154,89.2319,17600.0
2007-04-10 12:00:00,108.34,108.44,108.33,108.39,14100.0,89.2319,89.3143,89.2237,89.2731,14100.0
2007-04-10 12:05:00,108.39,108.53,108.36,108.53,8200.0,89.2731,89.3884,89.2484,89.3884,8200.0
2007-04-10 12:10:00,108.52,108.52,108.47,108.49,5800.0,89.3801,89.3801,89.339,89.3554,5800.0
2007-04-10 12:15:00,108.48,108.48,108.36,108.36,11700.0,89.3472,89.3472,89.2484,89.2484,11700.0
2007-04-10 12:20:00,108.37,108.4,108.34,108.34,11800.0,89.2566,89.2813,89.2319,89.2319,11800.0
2007-04-10 12:25:00,108.35,108.35,108.34,108.35,8000.0,89.2401,89.2401,89.2319,89.2401,8000.0
2007-04-10 12:30:00,108.37,108.37,108.35,108.36,4500.0,89.2566,89.2566,89.2401,89.2484,4500.0
2007-04-10 12:35:00,108.35,108.36,108.34,108.35,16400.0,89.2401,89.2484,89.2319,89.2401,16400.0
2007-04-10 12:40:00,108.34,108.34,108.16,108.22,42800.0,89.2319,89.2319,89.0836,89.1331,42800.0
2007-04-10 12:45:00,108.2,108.26,108.16,108.24,11200.0,89.1166,89.166,89.0836,89.1495,11200.0
2007-04-10 12:50:00,108.25,108.3,108.21,108.23,21900.0,89.1578,89.199,89.1248,89.1413,21900.0
2007-04-10 12:55:00,108.23,108.26,108.22,108.24,19800.0,89.1413,89.166,89.1331,89.1495,19800.0
2007-04-10 13:00:00,108.23,108.23,108.18,108.2,12000.0,89.1413,89.1413,89.1001,89.1166,12000.0
2007-04-10 13:05:00,108.21,108.22,108.17,108.17,7800.0,89.1248,89.1331,89.0919,89.0919,7800.0
2007-04-10 13:10:00,108.18,108.22,108.17,108.21,6400.0,89.1001,89.1331,89.0919,89.1248,6400.0
2007-04-10 13:15:00,108.2,108.28,108.2,108.27,7600.0,89.1166,89.1825,89.1166,89.1742,7600.0
2007-04-10 13:20:00,108.28,108.4,108.28,108.37,15000.0,89.1825,89.2813,89.1825,89.2566,15000.0
2007-04-10 13:25:00,108.38,108.44,108.29,108.38,19300.0,89.2648,89.3143,89.1907,89.2648,19300.0
2007-04-10 13:30:00,108.37,108.39,108.3,108.32,12900.0,89.2566,89.2731,89.199,89.2154,12900.0
2007-04-10 13:35:00,108.35,108.44,108.35,108.42,21000.0,89.2401,89.3143,89.2401,89.2978,21000.0
2007-04-10 13:40:00,108.43,108.46,108.33,108.33,15400.0,89.306,89.3307,89.2237,89.2237,15400.0
2007-04-10 13:45:00,108.34,108.43,108.29,108.43,12700.0,89.2319,89.306,89.1907,89.306,12700.0
2007-04-10 13:50:00,108.41,108.41,108.36,108.37,6500.0,89.2895,89.2895,89.2484,89.2566,6500.0
2007-04-10 13:55:00,108.37,108.38,108.32,108.37,9300.0,89.2566,89.2648,89.2154,89.2566,9300.0
2007-04-10 14:00:00,108.37,108.43,108.35,108.37,13100.0,89.2566,89.306,89.2401,89.2566,13100.0
2007-04-10 14:05:00,108.36,108.43,108.36,108.4,8200.0,89.2484,89.306,89.2484,89.2813,8200.0
2007-04-10 14:10:00,108.4,108.45,108.37,108.37,8600.0,89.2813,89.3225,89.2566,89.2566,8600.0
2007-04-10 14:15:00,108.37,108.41,108.37,108.41,4200.0,89.2566,89.2895,89.2566,89.2895,4200.0
2007-04-10 14:20:00,108.39,108.42,108.38,108.42,6100.0,89.2731,89.2978,89.2648,89.2978,6100.0
2007-04-10 14:25:00,108.41,108.44,108.3,108.3,13300.0,89.2895,89.3143,89.199,89.199,13300.0
2007-04-10 14:30:00,108.31,108.31,108.26,108.29,11200.0,89.2072,89.2072,89.166,89.1907,11200.0
2007-04-10 14:35:00,108.29,108.32,108.26,108.3,12000.0,89.1907,89.2154,89.166,89.199,12000.0
2007-04-10 14:40:00,108.31,108.37,108.28,108.35,14500.0,89.2072,89.2566,89.1825,89.2401,14500.0
2007-04-10 14:45:00,108.35,108.36,108.3,108.3,6500.0,89.2401,89.2484,89.199,89.199,6500.0
2007-04-10 14:50:00,108.3,108.3,108.26,108.26,9500.0,89.199,89.199,89.166,89.166,9500.0
2007-04-10 14:55:00,108.28,108.28,108.22,108.24,11000.0,89.1825,89.1825,89.1331,89.1495,11000.0
2007-04-10 15:00:00,108.23,108.24,108.19,108.19,15600.0,89.1413,89.1495,89.1084,89.1084,15600.0
2007-04-10 15:05:00,108.2,108.22,108.18,108.19,7800.0,89.1166,89.1331,89.1001,89.1084,7800.0
2007-04-10 15:10:00,108.19,108.2,108.07,108.08,29400.0,89.1084,89.1166,89.0095,89.0178,29400.0
2007-04-10 15:15:00,108.07,108.18,108.06,108.16,20000.0,89.0095,89.1001,89.0013,89.0836,20000.0
2007-04-10 15:20:00,108.15,108.15,108.11,108.13,13400.0,89.0754,89.0754,89.0425,89.0589,13400.0
2007-04-10 15:25:00,108.13,108.19,108.11,108.12,15100.0,89.0589,89.1084,89.0425,89.0507,15100.0
2007-04-10 15:30:00,108.13,108.27,108.13,108.21,15100.0,89.0589,89.1742,89.0589,89.1248,15100.0
2007-04-10 15:35:00,108.21,108.33,108.21,108.32,13700.0,89.1248,89.2237,89.1248,89.2154,13700.0
2007-04-10 15:40:00,108.32,108.34,108.25,108.31,13200.0,89.2154,89.2319,89.1578,89.2072,13200.0
2007-04-10 15:45:00,108.3,108.3,108.22,108.22,13000.0,89.199,89.199,89.1331,89.1331,13000.0
2007-04-10 15:50:00,108.22,108.3,108.18,108.3,24700.0,89.1331,89.199,89.1001,89.199,24700.0
2007-04-10 15:55:00,108.3,108.44,108.27,108.36,43600.0,89.199,89.3143,89.1742,89.2484,43600.0
2007-04-11 09:30:00,108.2,108.33,108.05,108.29,31800.0,89.1166,89.2237,88.993,89.1907,31800.0
2007-04-11 09:35:00,108.28,108.91,108.28,108.46,40200.0,89.1825,89.7014,89.1825,89.3307,40200.0
2007-04-11 09:40:00,108.45,108.45,108.31,108.31,13500.0,89.3225,89.3225,89.2072,89.2072,13500.0
2007-04-11 09:45:00,108.31,108.36,108.3,108.3,23100.0,89.2072,89.2484,89.199,89.199,23100.0
2007-04-11 09:50:00,108.3,108.33,108.21,108.24,32700.0,89.199,89.2237,89.1248,89.1495,32700.0
2007-04-11 09:55:00,108.24,108.3,108.23,108.27,14300.0,89.1495,89.199,89.1413,89.1742,14300.0
2007-04-11 10:00:00,108.25,108.3,108.21,108.3,16900.0,89.1578,89.199,89.1248,89.199,16900.0
2007-04-11 10:05:00,108.3,108.3,108.2,108.23,22300.0,89.199,89.199,89.1166,89.1413,22300.0
2007-04-11 10:10:00,108.2,108.28,108.18,108.27,40800.0,89.1166,89.1825,89.1001,89.1742,40800.0
2007-04-11 10:15:00,108.27,108.3,108.14,108.16,45200.0,89.1742,89.199,89.0672,89.0836,45200.0
2007-04-11 10:20:00,108.15,108.16,107.98,107.98,36800.0,89.0754,89.0836,88.9354,88.9354,36800.0
2007-04-11 10:25:00,107.98,107.98,107.71,107.71,34500.0,88.9354,88.9354,88.713,88.713,34500.0
2007-04-11 10:30:00,107.73,107.74,107.61,107.67,38300.0,88.7295,88.7377,88.6306,88.6801,38300.0
2007-04-11 10:35:00,107.67,107.78,107.67,107.72,18200.0,88.6801,88.7707,88.6801,88.7212,18200.0
2007-04-11 10:40:00,107.7,107.71,107.51,107.51,14100.0,88.7048,88.713,88.5483,88.5483,14100.0
2007-04-11 10:45:00,107.5,107.67,107.44,107.66,51500.0,88.54,88.6801,88.4906,88.6718,51500.0
2007-04-11 10:50:00,107.66,107.66,107.5,107.5,24700.0,88.6718,88.6718,88.54,88.54,24700.0
2007-04-11 10:55:00,107.5,107.52,107.43,107.5,15300.0,88.54,88.5565,88.4824,88.54,15300.0
2007-04-11 11:00:00,107.56,107.59,107.55,107.58,9100.0,88.5895,88.6142,88.5812,88.6059,9100.0
2007-04-11 11:05:00,107.56,107.65,107.56,107.65,14500.0,88.5895,88.6636,88.5895,88.6636,14500.0
2007-04-11 11:10:00,107.64,107.73,107.64,107.72,19600.0,88.6554,88.7295,88.6554,88.7212,19600.0
2007-04-11 11:15:00,107.73,107.83,107.73,107.79,25400.0,88.7295,88.8118,88.7295,88.7789,25400.0
2007-04-11 11:20:00,107.8,107.8,107.66,107.7,14900.0,88.7871,88.7871,88.6718,88.7048,14900.0
2007-04-11 11:25:00,107.71,107.71,107.6,107.6,10100.0,88.713,88.713,88.6224,88.6224,10100.0
2007-04-11 11:30:00,107.6,107.67,107.6,107.61,25900.0,88.6224,88.6801,88.6224,88.6306,25900.0
2007-04-11 11:35:00,107.62,107.62,107.58,107.58,6100.0,88.6389,88.6389,88.6059,88.6059,6100.0
2007-04-11 11:40:00,107.59,107.61,107.56,107.6,11100.0,88.6142,88.6306,88.5895,88.6224,11100.0
2007-04-11 11:45:00,107.59,107.66,107.59,107.65,8100.0,88.6142,88.6718,88.6142,88.6636,8100.0
2007-04-11 11:50:00,107.65,107.66,107.64,107.64,2900.0,88.6636,88.6718,88.6554,88.6554,2900.0
2007-04-11 11:55:00,107.66,107.67,107.64,107.66,5000.0,88.6718,88.6801,88.6554,88.6718,5000.0
2007-04-11 12:00:00,107.66,107.74,107.66,107.74,10700.0,88.6718,88.7377,88.6718,88.7377,10700.0
2007-04-11 12:05:00,107.75,107.77,107.7,107.72,37900.0,88.746,88.7624,88.7048,88.7212,37900.0
2007-04-11 12:10:00,107.71,107.71,107.59,107.63,18300.0,88.713,88.713,88.6142,88.6471,18300.0
2007-04-11 12:15:00,107.64,107.64,107.62,107.62,9500.0,88.6554,88.6554,88.6389,88.6389,9500.0
2007-04-11 12:20:00,107.62,107.63,107.61,107.62,4500.0,88.6389,88.6471,88.6306,88.6389,4500.0
2007-04-11 12:25:00,107.63,107.65,107.59,107.59,16000.0,88.6471,88.6636,88.6142,88.6142,16000.0
2007-04-11 12:30:00,107.57,107.57,107.43,107.45,8300.0,88.5977,88.5977,88.4824,88.4989,8300.0
2007-04-11 12:35:00,107.43,107.47,107.43,107.45,6200.0,88.4824,88.5153,88.4824,88.4989,6200.0
2007-04-11 12:40:00,107.43,107.46,107.43,107.45,7600.0,88.4824,88.5071,88.4824,88.4989,7600.0
2007-04-11 12:45:00,107.46,107.51,107.46,107.5,7300.0,88.5071,88.5483,88.5071,88.54,7300.0
2007-04-11 12:50:00,107.5,107.52,107.49,107.49,7100.0,88.54,88.5565,88.5318,88.5318,7100.0
2007-04-11 12:55:00,107.48,107.49,107.43,107.44,6400.0,88.5236,88.5318,88.4824,88.4906,6400.0
2007-04-11 13:00:00,107.43,107.43,107.36,107.38,9500.0,88.4824,88.4824,88.4247,88.4412,9500.0
2007-04-11 13:05:00,107.38,107.52,107.38,107.52,16900.0,88.4412,88.5565,88.4412,88.5565,16900.0
2007-04-11 13:10:00,107.52,107.53,107.46,107.48,18300.0,88.5565,88.5648,88.5071,88.5236,18300.0
2007-04-11 13:15:00,107.48,107.5,107.44,107.5,8900.0,88.5236,88.54,88.4906,88.54,8900.0
2007-04-11 13:20:00,107.51,107.52,107.42,107.44,14600.0,88.5483,88.5565,88.4742,88.4906,14600.0
2007-04-11 13:25:00,107.45,107.49,107.45,107.47,6500.0,88.4989,88.5318,88.4989,88.5153,6500.0
2007-04-11 13:30:00,107.48,107.54,107.48,107.54,7900.0,88.5236,88.573,88.5236,88.573,7900.0
2007-04-11 13:35:00,107.55,107.59,107.48,107.49,15100.0,88.5812,88.6142,88.5236,88.5318,15100.0
2007-04-11 13:40:00,107.49,107.52,107.47,107.52,10400.0,88.5318,88.5565,88.5153,88.5565,10400.0
2007-04-11 13:45:00,107.53,107.57,107.47,107.52,11900.0,88.5648,88.5977,88.5153,88.5565,11900.0
2007-04-11 13:50:00,107.54,107.6,107.43,107.43,12200.0,88.573,88.6224,88.4824,88.4824,12200.0
2007-04-11 13:55:00,107.42,107.44,107.34,107.34,14100.0,88.4742,88.4906,88.4083,88.4083,14100.0
2007-04-11 14:00:00,107.34,107.34,107.07,107.14,85600.0,88.4083,88.4083,88.1859,88.2435,85600.0
2007-04-11 14:05:00,107.09,107.16,106.96,107.09,41900.0,88.2024,88.26,88.0953,88.2024,41900.0
2007-04-11 14:10:00,107.09,107.1,106.96,107.1,44300.0,88.2024,88.2106,88.0953,88.2106,44300.0
2007-04-11 14:15:00,107.13,107.14,106.91,106.97,34000.0,88.2353,88.2435,88.0541,88.1035,34000.0
2007-04-11 14:20:00,106.97,107.05,106.89,106.98,23800.0,88.1035,88.1694,88.0376,88.1118,23800.0
2007-04-11 14:25:00,106.98,107.16,106.98,107.12,30200.0,88.1118,88.26,88.1118,88.2271,30200.0
2007-04-11 14:30:00,107.15,107.15,107.01,107.02,17500.0,88.2518,88.2518,88.1365,88.1447,17500.0
2007-04-11 14:35:00,107.02,107.03,106.81,106.85,38100.0,88.1447,88.1529,87.9717,88.0047,38100.0
2007-04-11 14:40:00,106.85,106.85,106.76,106.77,20800.0,88.0047,88.0047,87.9306,87.9388,20800.0
2007-04-11 14:45:00,106.77,106.87,106.72,106.8,40000.0,87.9388,88.0212,87.8976,87.9635,40000.0
2007-04-11 14:50:00,106.79,106.9,106.79,106.88,9500.0,87.9553,88.0459,87.9553,88.0294,9500.0
2007-04-11 14:55:00,106.89,106.95,106.87,106.94,11800.0,88.0376,88.0871,88.0212,88.0788,11800.0
2007-04-11 15:00:00,106.92,107.02,106.84,106.95,16400.0,88.0623,88.1447,87.9965,88.0871,16400.0
2007-04-11 15:05:00,106.93,106.99,106.87,106.88,12800.0,88.0706,88.12,88.0212,88.0294,12800.0
2007-04-11 15:10:00,106.88,106.99,106.88,106.93,11000.0,88.0294,88.12,88.0294,88.0706,11000.0
2007-04-11 15:15:00,106.93,106.98,106.9,106.93,16500.0,88.0706,88.1118,88.0459,88.0706,16500.0
2007-04-11 15:20:00,106.93,107.04,106.93,107.03,29300.0,88.0706,88.1612,88.0706,88.1529,29300.0
2007-04-11 15:25:00,107.03,107.03,106.94,106.96,19800.0,88.1529,88.1529,88.0788,88.0953,19800.0
2007-04-11 15:30:00,106.94,107.04,106.91,107.0,21000.0,88.0788,88.1612,88.0541,88.1282,21000.0
2007-04-11 15:35:00,107.01,107.08,106.99,107.05,18900.0,88.1365,88.1941,88.12,88.1694,18900.0
2007-04-11 15:40:00,107.04,107.15,107.02,107.15,20100.0,88.1612,88.2518,88.1447,88.2518,20100.0
2007-04-11 15:45:00,107.15,107.16,107.09,107.12,26800.0,88.2518,88.26,88.2024,88.2271,26800.0
2007-04-11 15:50:00,107.13,107.18,107.08,107.13,26200.0,88.2353,88.2765,88.1941,88.2353,26200.0
2007-04-11 15:55:00,107.14,107.16,107.05,107.11,40500.0,88.2435,88.26,88.1694,88.2188,40500.0
2007-04-12 09:30:00,107.1,107.21,106.95,106.95,31700.0,88.2106,88.3012,88.0871,88.0871,31700.0
2007-04-12 09:35:00,106.96,106.96,106.76,106.76,21600.0,88.0953,88.0953,87.9306,87.9306,21600.0
2007-04-12 09:40:00,106.76,106.77,106.55,106.55,23200.0,87.9306,87.9388,87.7576,87.7576,23200.0
2007-04-12 09:45:00,106.55,106.56,106.3,106.53,34400.0,87.7576,87.7658,87.5517,87.7411,34400.0
2007-04-12 09:50:00,106.54,106.74,106.54,106.65,28800.0,87.7494,87.9141,87.7494,87.84,28800.0
2007-04-12 09:55:00,106.64,106.77,106.55,106.76,38400.0,87.8317,87.9388,87.7576,87.9306,38400.0
2007-04-12 10:00:00,106.75,106.92,106.73,106.88,23000.0,87.9223,88.0623,87.9059,88.0294,23000.0
2007-04-12 10:05:00,106.88,107.11,106.88,107.01,22800.0,88.0294,88.2188,88.0294,88.1365,22800.0
2007-04-12 10:10:00,107.01,107.04,106.9,107.04,18100.0,88.1365,88.1612,88.0459,88.1612,18100.0
2007-04-12 10:15:00,107.0,107.05,106.96,107.05,9100.0,88.1282,88.1694,88.0953,88.1694,9100.0
2007-04-12 10:20:00,107.06,107.24,107.01,107.15,16800.0,88.1777,88.3259,88.1365,88.2518,16800.0
2007-04-12 10:25:00,107.18,107.21,107.08,107.2,13100.0,88.2765,88.3012,88.1941,88.293,13100.0
2007-04-12 10:30:00,107.16,107.21,107.06,107.06,23800.0,88.26,88.3012,88.1777,88.1777,23800.0
2007-04-12 10:35:00,107.09,107.1,107.0,107.01,11500.0,88.2024,88.2106,88.1282,88.1365,11500.0
2007-04-12 10:40:00,107.0,107.06,107.0,107.04,5300.0,88.1282,88.1777,88.1282,88.1612,5300.0
2007-04-12 10:45:00,107.03,107.37,107.03,107.32,32200.0,88.1529,88.433,88.1529,88.3918,32200.0
2007-04-12 10:50:00,107.32,107.49,107.32,107.4,23900.0,88.3918,88.5318,88.3918,88.4577,23900.0
2007-04-12 10:55:00,107.39,107.4,107.25,107.26,42300.0,88.4494,88.4577,88.3341,88.3424,42300.0
2007-04-12 11:00:00,107.26,107.28,107.1,107.1,21500.0,88.3424,88.3588,88.2106,88.2106,21500.0
2007-04-12 11:05:00,107.1,107.25,107.09,107.17,29600.0,88.2106,88.3341,88.2024,88.2683,29600.0
2007-04-12 11:10:00,107.14,107.21,107.1,107.1,9300.0,88.2435,88.3012,88.2106,88.2106,9300.0
2007-04-12 11:15:00,107.1,107.16,107.1,107.12,20100.0,88.2106,88.26,88.2106,88.2271,20100.0
2007-04-12 11:20:00,107.1,107.2,107.09,107.11,13100.0,88.2106,88.293,88.2024,88.2188,13100.0
2007-04-12 11:25:00,107.1,107.19,107.09,107.13,9200.0,88.2106,88.2847,88.2024,88.2353,9200.0
2007-04-12 11:30:00,107.12,107.13,107.06,107.11,6200.0,88.2271,88.2353,88.1777,88.2188,6200.0
2007-04-12 11:35:00,107.11,107.14,107.1,107.14,7200.0,88.2188,88.2435,88.2106,88.2435,7200.0
2007-04-12 11:40:00,107.13,107.19,107.09,107.17,7100.0,88.2353,88.2847,88.2024,88.2683,7100.0
2007-04-12 11:45:00,107.2,107.2,107.15,107.15,2400.0,88.293,88.293,88.2518,88.2518,2400.0
2007-04-12 11:50:00,107.16,107.28,107.16,107.22,9000.0,88.26,88.3588,88.26,88.3094,9000.0
2007-04-12 11:55:00,107.23,107.5,107.23,107.5,8700.0,88.3177,88.54,88.3177,88.54,8700.0
2007-04-12 12:00:00,107.48,107.88,107.44,107.88,32800.0,88.5236,88.853,88.4906,88.853,32800.0
2007-04-12 12:05:00,107.9,107.9,107.79,107.87,18600.0,88.8695,88.8695,88.7789,88.8448,18600.0
2007-04-12 12:10:00,107.88,107.89,107.75,107.75,13600.0,88.853,88.8613,88.746,88.746,13600.0
2007-04-12 12:15:00,107.75,107.85,107.71,107.77,26900.0,88.746,88.8283,88.713,88.7624,26900.0
2007-04-12 12:20:00,107.75,107.84,107.75,107.83,27300.0,88.746,88.8201,88.746,88.8118,27300.0
2007-04-12 12:25:00,107.87,107.93,107.82,107.88,19300.0,88.8448,88.8942,88.8036,88.853,19300.0
2007-04-12 12:30:00,107.87,107.88,107.82,107.83,9100.0,88.8448,88.853,88.8036,88.8118,9100.0
2007-04-12 12:35:00,107.82,107.94,107.82,107.94,8300.0,88.8036,88.9024,88.8036,88.9024,8300.0
2007-04-12 12:40:00,107.94,107.99,107.94,107.96,7900.0,88.9024,88.9436,88.9024,88.9189,7900.0
2007-04-12 12:45:00,107.96,108.03,107.93,107.98,12000.0,88.9189,88.9766,88.8942,88.9354,12000.0
2007-04-12 12:50:00,107.98,107.98,107.96,107.98,5100.0,88.9354,88.9354,88.9189,88.9354,5100.0
2007-04-12 12:55:00,107.99,108.09,107.97,108.09,10700.0,88.9436,89.026,88.9272,89.026,10700.0
2007-04-12 13:00:00,108.08,108.2,108.08,108.2,20000.0,89.0178,89.1166,89.0178,89.1166,20000.0
2007-04-12 13:05:00,108.2,108.37,108.2,108.37,45200.0,89.1166,89.2566,89.1166,89.2566,45200.0
2007-04-12 13:10:00,108.37,108.55,108.25,108.33,85300.0,89.2566,89.4049,89.1578,89.2237,85300.0
2007-04-12 13:15:00,108.32,108.35,108.14,108.14,9300.0,89.2154,89.2401,89.0672,89.0672,9300.0
2007-04-12 13:20:00,108.14,108.24,108.14,108.23,9200.0,89.0672,89.1495,89.0672,89.1413,9200.0
2007-04-12 13:25:00,108.22,108.23,108.2,108.23,4700.0,89.1331,89.1413,89.1166,89.1413,4700.0
2007-04-12 13:30:00,108.23,108.32,108.23,108.32,10000.0,89.1413,89.2154,89.1413,89.2154,10000.0
2007-04-12 13:35:00,108.32,108.33,108.27,108.3,7800.0,89.2154,89.2237,89.1742,89.199,7800.0
2007-04-12 13:40:00,108.3,108.3,108.21,108.21,9500.0,89.199,89.199,89.1248,89.1248,9500.0
2007-04-12 13:45:00,108.22,108.22,108.13,108.13,11700.0,89.1331,89.1331,89.0589,89.0589,11700.0
2007-04-12 13:50:00,108.14,108.14,108.03,108.11,13000.0,89.0672,89.0672,88.9766,89.0425,13000.0
2007-04-12 13:55:00,108.11,108.11,108.01,108.04,14000.0,89.0425,89.0425,88.9601,88.9848,14000.0
2007-04-12 14:00:00,108.03,108.04,108.0,108.01,10200.0,88.9766,88.9848,88.9519,88.9601,10200.0
2007-04-12 14:05:00,108.02,108.02,107.92,107.92,13800.0,88.9683,88.9683,88.886,88.886,13800.0
2007-04-12 14:10:00,107.91,108.01,107.89,107.98,27100.0,88.8777,88.9601,88.8613,88.9354,27100.0
2007-04-12 14:15:00,107.96,107.98,107.93,107.95,4900.0,88.9189,88.9354,88.8942,88.9107,4900.0
2007-04-12 14:20:00,107.95,107.98,107.93,107.96,7800.0,88.9107,88.9354,88.8942,88.9189,7800.0
2007-04-12 14:25:00,107.96,107.96,107.9,107.9,9600.0,88.9189,88.9189,88.8695,88.8695,9600.0
2007-04-12 14:30:00,107.91,107.94,107.91,107.94,11800.0,88.8777,88.9024,88.8777,88.9024,11800.0
2007-04-12 14:35:00,107.93,108.0,107.88,107.93,22700.0,88.8942,88.9519,88.853,88.8942,22700.0
2007-04-12 14:40:00,107.94,108.02,107.93,108.0,12000.0,88.9024,88.9683,88.8942,88.9519,12000.0
2007-04-12 14:45:00,108.0,108.06,107.99,108.04,14200.0,88.9519,89.0013,88.9436,88.9848,14200.0
2007-04-12 14:50:00,108.04,108.09,108.02,108.07,13000.0,88.9848,89.026,88.9683,89.0095,13000.0
2007-04-12 14:55:00,108.07,108.08,108.01,108.01,16200.0,89.0095,89.0178,88.9601,88.9601,16200.0
2007-04-12 15:00:00,108.01,108.07,108.0,108.07,10500.0,88.9601,89.0095,88.9519,89.0095,10500.0
2007-04-12 15:05:00,108.07,108.1,108.05,108.1,14000.0,89.0095,89.0342,88.993,89.0342,14000.0
2007-04-12 15:10:00,108.09,108.16,108.09,108.11,18700.0,89.026,89.0836,89.026,89.0425,18700.0
2007-04-12 15:15:00,108.1,108.2,108.1,108.16,26700.0,89.0342,89.1166,89.0342,89.0836,26700.0
2007-04-12 15:20:00,108.15,108.24,108.15,108.24,13900.0,89.0754,89.1495,89.0754,89.1495,13900.0
2007-04-12 15:25:00,108.23,108.29,108.22,108.29,29500.0,89.1413,89.1907,89.1331,89.1907,29500.0
2007-04-12 15:30:00,108.28,108.31,108.22,108.31,37600.0,89.1825,89.2072,89.1331,89.2072,37600.0
2007-04-12 15:35:00,108.3,108.38,108.3,108.37,28400.0,89.199,89.2648,89.199,89.2566,28400.0
2007-04-12 15:40:00,108.37,108.44,108.36,108.37,39400.0,89.2566,89.3143,89.2484,89.2566,39400.0
2007-04-12 15:45:00,108.37,108.48,108.35,108.47,31200.0,89.2566,89.3472,89.2401,89.339,31200.0
2007-04-12 15:50:00,108.45,108.49,108.37,108.45,56400.0,89.3225,89.3554,89.2566,89.3225,56400.0
2007-04-12 15:55:00,108.46,108.54,108.44,108.54,62400.0,89.3307,89.3966,89.3143,89.3966,62400.0
2007-04-13 09:30:00,108.51,108.55,108.21,108.22,24500.0,89.3719,89.4049,89.1248,89.1331,24500.0
2007-04-13 09:35:00,108.22,108.42,108.05,108.2,38300.0,89.1331,89.2978,88.993,89.1166,38300.0
2007-04-13 09:40:00,108.2,108.25,107.85,107.88,30300.0,89.1166,89.1578,88.8283,88.853,30300.0
2007-04-13 09:45:00,107.91,107.93,107.8,107.85,15600.0,88.8777,88.8942,88.7871,88.8283,15600.0
2007-04-13 09:50:00,107.82,107.84,107.75,107.75,12900.0,88.8036,88.8201,88.746,88.746,12900.0
2007-04-13 09:55:00,107.76,107.76,107.39,107.56,40100.0,88.7542,88.7542,88.4494,88.5895,40100.0
2007-04-13 10:00:00,107.53,107.57,107.35,107.44,27900.0,88.5648,88.5977,88.4165,88.4906,27900.0
2007-04-13 10:05:00,107.41,107.43,106.88,106.92,29000.0,88.4659,88.4824,88.0294,88.0623,29000.0
2007-04-13 10:10:00,106.9,107.12,106.88,107.08,27000.0,88.0459,88.2271,88.0294,88.1941,27000.0
2007-04-13 10:15:00,107.08,107.28,107.06,107.11,13400.0,88.1941,88.3588,88.1777,88.2188,13400.0
2007-04-13 10:20:00,107.16,107.25,107.15,107.21,11400.0,88.26,88.3341,88.2518,88.3012,11400.0
2007-04-13 10:25:00,107.2,107.24,107.1,107.12,12300.0,88.293,88.3259,88.2106,88.2271,12300.0
2007-04-13 10:30:00,107.12,107.15,107.05,107.09,11000.0,88.2271,88.2518,88.1694,88.2024,11000.0
2007-04-13 10:35:00,107.1,107.26,107.06,107.18,25100.0,88.2106,88.3424,88.1777,88.2765,25100.0
2007-04-13 10:40:00,107.18,107.21,107.15,107.17,12800.0,88.2765,88.3012,88.2518,88.2683,12800.0
2007-04-13 10:45:00,107.15,107.19,107.14,107.17,12500.0,88.2518,88.2847,88.2435,88.2683,12500.0
2007-04-13 10:50:00,107.17,107.19,107.14,107.15,6700.0,88.2683,88.2847,88.2435,88.2518,6700.0
2007-04-13 10:55:00,107.11,107.19,107.11,107.19,7600.0,88.2188,88.2847,88.2188,88.2847,7600.0
2007-04-13 11:00:00,107.19,107.33,107.19,107.32,14400.0,88.2847,88.4,88.2847,88.3918,14400.0
2007-04-13 11:05:00,107.32,107.33,107.25,107.26,18600.0,88.3918,88.4,88.3341,88.3424,18600.0
2007-04-13 11:10:00,107.28,107.32,107.25,107.32,9200.0,88.3588,88.3918,88.3341,88.3918,9200.0
2007-04-13 11:15:00,107.32,107.32,107.28,107.28,10500.0,88.3918,88.3918,88.3588,88.3588,10500.0
2007-04-13 11:20:00,107.29,107.31,107.28,107.3,11200.0,88.3671,88.3836,88.3588,88.3753,11200.0
2007-04-13 11:25:00,107.3,107.43,107.3,107.41,18000.0,88.3753,88.4824,88.3753,88.4659,18000.0
2007-04-13 11:30:00,107.43,107.43,107.37,107.39,16300.0,88.4824,88.4824,88.433,88.4494,16300.0
2007-04-13 11:35:00,107.39,107.46,107.39,107.41,17800.0,88.4494,88.5071,88.4494,88.4659,17800.0
2007-04-13 11:40:00,107.41,107.43,107.38,107.43,9800.0,88.4659,88.4824,88.4412,88.4824,9800.0
2007-04-13 11:45:00,107.41,107.49,107.39,107.48,13700.0,88.4659,88.5318,88.4494,88.5236,13700.0
2007-04-13 11:50:00,107.48,107.55,107.46,107.51,17200.0,88.5236,88.5812,88.5071,88.5483,17200.0
2007-04-13 11:55:00,107.5,107.53,107.45,107.49,7100.0,88.54,88.5648,88.4989,88.5318,7100.0
2007-04-13 12:00:00,107.5,107.54,107.48,107.51,9300.0,88.54,88.573,88.5236,88.5483,9300.0
2007-04-13 12:05:00,107.52,107.56,107.51,107.56,9800.0,88.5565,88.5895,88.5483,88.5895,9800.0
2007-04-13 12:10:00,107.56,107.56,107.52,107.54,5200.0,88.5895,88.5895,88.5565,88.573,5200.0
2007-04-13 12:15:00,107.54,107.57,107.49,107.5,15800.0,88.573,88.5977,88.5318,88.54,15800.0
2007-04-13 12:20:00,107.5,107.51,107.44,107.45,7200.0,88.54,88.5483,88.4906,88.4989,7200.0
2007-04-13 12:25:00,107.45,107.49,107.41,107.49,4700.0,88.4989,88.5318,88.4659,88.5318,4700.0
2007-04-13 12:30:00,107.48,107.48,107.46,107.46,6100.0,88.5236,88.5236,88.5071,88.5071,6100.0
2007-04-13 12:35:00,107.46,107.5,107.45,107.45,5400.0,88.5071,88.54,88.4989,88.4989,5400.0
2007-04-13 12:40:00,107.46,107.46,107.43,107.43,5600.0,88.5071,88.5071,88.4824,88.4824,5600.0
2007-04-13 12:45:00,107.43,107.48,107.43,107.48,10900.0,88.4824,88.5236,88.4824,88.5236,10900.0
2007-04-13 12:50:00,107.48,107.5,107.48,107.5,4900.0,88.5236,88.54,88.5236,88.54,4900.0
2007-04-13 12:55:00,107.5,107.63,107.5,107.59,15800.0,88.54,88.6471,88.54,88.6142,15800.0
2007-04-13 13:00:00,107.57,107.59,107.56,107.59,2500.0,88.5977,88.6142,88.5895,88.6142,2500.0
2007-04-13 13:05:00,107.59,107.63,107.58,107.63,12900.0,88.6142,88.6471,88.6059,88.6471,12900.0
2007-04-13 13:10:00,107.62,107.63,107.59,107.59,16100.0,88.6389,88.6471,88.6142,88.6142,16100.0
2007-04-13 13:15:00,107.59,107.63,107.59,107.61,10600.0,88.6142,88.6471,88.6142,88.6306,10600.0
2007-04-13 13:20:00,107.62,107.62,107.6,107.61,4700.0,88.6389,88.6389,88.6224,88.6306,4700.0
2007-04-13 13:25:00,107.62,107.63,107.59,107.59,8400.0,88.6389,88.6471,88.6142,88.6142,8400.0
2007-04-13 13:30:00,107.59,107.65,107.55,107.64,12200.0,88.6142,88.6636,88.5812,88.6554,12200.0
2007-04-13 13:35:00,107.63,107.71,107.61,107.71,11100.0,88.6471,88.713,88.6306,88.713,11100.0
2007-04-13 13:40:00,107.72,107.72,107.66,107.66,7000.0,88.7212,88.7212,88.6718,88.6718,7000.0
2007-04-13 13:45:00,107.65,107.72,107.64,107.72,7300.0,88.6636,88.7212,88.6554,88.7212,7300.0
2007-04-13 13:50:00,107.72,107.72,107.61,107.61,5900.0,88.7212,88.7212,88.6306,88.6306,5900.0
2007-04-13 13:55:00,107.6,107.69,107.59,107.69,4400.0,88.6224,88.6965,88.6142,88.6965,4400.0
2007-04-13 14:00:00,107.69,107.73,107.67,107.73,8800.0,88.6965,88.7295,88.6801,88.7295,8800.0
2007-04-13 14:05:00,107.73,107.73,107.65,107.65,11000.0,88.7295,88.7295,88.6636,88.6636,11000.0
2007-04-13 14:10:00,107.64,107.69,107.64,107.68,8300.0,88.6554,88.6965,88.6554,88.6883,8300.0
2007-04-13 14:15:00,107.67,107.68,107.65,107.68,6000.0,88.6801,88.6883,88.6636,88.6883,6000.0
2007-04-13 14:20:00,107.68,107.7,107.68,107.68,6100.0,88.6883,88.7048,88.6883,88.6883,6100.0
2007-04-13 14:25:00,107.69,107.69,107.61,107.69,8400.0,88.6965,88.6965,88.6306,88.6965,8400.0
2007-04-13 14:30:00,107.67,107.68,107.64,107.66,6400.0,88.6801,88.6883,88.6554,88.6718,6400.0
2007-04-13 14:35:00,107.66,107.7,107.65,107.68,7800.0,88.6718,88.7048,88.6636,88.6883,7800.0
2007-04-13 14:40:00,107.68,107.75,107.68,107.75,8200.0,88.6883,88.746,88.6883,88.746,8200.0
2007-04-13 14:45:00,107.75,107.83,107.72,107.79,13200.0,88.746,88.8118,88.7212,88.7789,13200.0
2007-04-13 14:50:00,107.8,107.85,107.78,107.78,13000.0,88.7871,88.8283,88.7707,88.7707,13000.0
2007-04-13 14:55:00,107.78,107.85,107.78,107.85,9700.0,88.7707,88.8283,88.7707,88.8283,9700.0
2007-04-13 15:00:00,107.86,107.9,107.85,107.87,27600.0,88.8366,88.8695,88.8283,88.8448,27600.0
2007-04-13 15:05:00,107.87,107.96,107.87,107.93,12200.0,88.8448,88.9189,88.8448,88.8942,12200.0
2007-04-13 15:10:00,107.94,107.95,107.91,107.94,9500.0,88.9024,88.9107,88.8777,88.9024,9500.0
2007-04-13 15:15:00,107.94,107.97,107.9,107.96,8800.0,88.9024,88.9272,88.8695,88.9189,8800.0
2007-04-13 15:20:00,107.97,107.97,107.86,107.86,8400.0,88.9272,88.9272,88.8366,88.8366,8400.0
2007-04-13 15:25:00,107.85,107.86,107.79,107.81,6100.0,88.8283,88.8366,88.7789,88.7954,6100.0
2007-04-13 15:30:00,107.81,107.9,107.81,107.9,12400.0,88.7954,88.8695,88.7954,88.8695,12400.0
2007-04-13 15:35:00,107.89,107.9,107.84,107.84,10300.0,88.8613,88.8695,88.8201,88.8201,10300.0
2007-04-13 15:40:00,107.84,107.88,107.84,107.84,7300.0,88.8201,88.853,88.8201,88.8201,7300.0
2007-04-13 15:45:00,107.84,107.85,107.79,107.84,10600.0,88.8201,88.8283,88.7789,88.8201,10600.0
2007-04-13 15:50:00,107.84,107.86,107.83,107.84,11600.0,88.8201,88.8366,88.8118,88.8201,11600.0
2007-04-13 15:55:00,107.84,107.89,107.82,107.87,35200.0,88.8201,88.8613,88.8036,88.8448,35200.0
2007-04-16 09:30:00,108.3,108.53,108.3,108.4,24000.0,89.199,89.3884,89.199,89.2813,24000.0
2007-04-16 09:35:00,108.47,108.56,108.2,108.2,9500.0,89.339,89.4131,89.1166,89.1166,9500.0
2007-04-16 09:40:00,108.18,108.3,108.09,108.12,13300.0,89.1001,89.199,89.026,89.0507,13300.0
2007-04-16 09:45:00,108.12,108.3,108.07,108.23,16100.0,89.0507,89.199,89.0095,89.1413,16100.0
2007-04-16 09:50:00,108.23,108.29,108.0,108.05,10500.0,89.1413,89.1907,88.9519,88.993,10500.0
2007-04-16 09:55:00,108.05,108.14,108.05,108.08,11600.0,88.993,89.0672,88.993,89.0178,11600.0
2007-04-16 10:00:00,108.09,108.1,107.94,108.03,16600.0,89.026,89.0342,88.9024,88.9766,16600.0
2007-04-16 10:05:00,108.03,108.03,107.91,107.93,7900.0,88.9766,88.9766,88.8777,88.8942,7900.0
2007-04-16 10:10:00,107.93,108.02,107.92,107.97,11900.0,88.8942,88.9683,88.886,88.9272,11900.0
2007-04-16 10:15:00,107.97,107.98,107.9,107.9,12700.0,88.9272,88.9354,88.8695,88.8695,12700.0
2007-04-16 10:20:00,107.91,107.92,107.73,107.79,17700.0,88.8777,88.886,88.7295,88.7789,17700.0
2007-04-16 10:25:00,107.79,107.82,107.77,107.79,9800.0,88.7789,88.8036,88.7624,88.7789,9800.0
2007-04-16 10:30:00,107.8,107.91,107.8,107.91,19700.0,88.7871,88.8777,88.7871,88.8777,19700.0
2007-04-16 10:35:00,107.91,108.11,107.89,108.07,17800.0,88.8777,89.0425,88.8613,89.0095,17800.0
2007-04-16 10:40:00,108.08,108.16,108.0,108.01,21500.0,89.0178,89.0836,88.9519,88.9601,21500.0
2007-04-16 10:45:00,108.01,108.01,107.85,107.87,16800.0,88.9601,88.9601,88.8283,88.8448,16800.0
2007-04-16 10:50:00,107.86,108.01,107.86,108.01,11800.0,88.8366,88.9601,88.8366,88.9601,11800.0
2007-04-16 10:55:00,108.01,108.1,108.01,108.06,28500.0,88.9601,89.0342,88.9601,89.0013,28500.0
2007-04-16 11:00:00,108.06,108.06,107.98,108.0,21200.0,89.0013,89.0013,88.9354,88.9519,21200.0
2007-04-16 11:05:00,108.0,108.02,107.98,108.01,20400.0,88.9519,88.9683,88.9354,88.9601,20400.0
2007-04-16 11:10:00,108.02,108.02,107.94,107.94,21400.0,88.9683,88.9683,88.9024,88.9024,21400.0
2007-04-16 11:15:00,107.93,107.98,107.89,107.94,29900.0,88.8942,88.9354,88.8613,88.9024,29900.0
2007-04-16 11:20:00,107.95,107.96,107.87,107.88,8800.0,88.9107,88.9189,88.8448,88.853,8800.0
2007-04-16 11:25:00,107.88,107.92,107.87,107.9,16600.0,88.853,88.886,88.8448,88.8695,16600.0
2007-04-16 11:30:00,107.91,107.95,107.89,107.95,16800.0,88.8777,88.9107,88.8613,88.9107,16800.0
2007-04-16 11:35:00,107.95,107.96,107.92,107.95,13800.0,88.9107,88.9189,88.886,88.9107,13800.0
2007-04-16 11:40:00,107.95,107.98,107.95,107.97,12000.0,88.9107,88.9354,88.9107,88.9272,12000.0
2007-04-16 11:45:00,107.97,108.01,107.96,108.01,20900.0,88.9272,88.9601,88.9189,88.9601,20900.0
2007-04-16 11:50:00,108.01,108.03,107.98,108.01,19300.0,88.9601,88.9766,88.9354,88.9601,19300.0
2007-04-16 11:55:00,108.01,108.07,107.98,108.07,10300.0,88.9601,89.0095,88.9354,89.0095,10300.0
2007-04-16 12:00:00,108.08,108.08,108.07,108.08,6500.0,89.0178,89.0178,89.0095,89.0178,6500.0
2007-04-16 12:05:00,108.1,108.18,108.09,108.18,15100.0,89.0342,89.1001,89.026,89.1001,15100.0
2007-04-16 12:10:00,108.18,108.18,108.09,108.1,16900.0,89.1001,89.1001,89.026,89.0342,16900.0
2007-04-16 12:15:00,108.09,108.15,108.09,108.15,8500.0,89.026,89.0754,89.026,89.0754,8500.0
2007-04-16 12:20:00,108.15,108.19,108.15,108.17,5900.0,89.0754,89.1084,89.0754,89.0919,5900.0
2007-04-16 12:25:00,108.18,108.19,108.16,108.16,8800.0,89.1001,89.1084,89.0836,89.0836,8800.0
2007-04-16 12:30:00,108.18,108.2,108.18,108.2,13200.0,89.1001,89.1166,89.1001,89.1166,13200.0
2007-04-16 12:35:00,108.19,108.27,108.18,108.25,18500.0,89.1084,89.1742,89.1001,89.1578,18500.0
2007-04-16 12:40:00,108.26,108.34,108.24,108.32,15300.0,89.166,89.2319,89.1495,89.2154,15300.0
2007-04-16 12:45:00,108.34,108.34,108.31,108.33,17600.0,89.2319,89.2319,89.2072,89.2237,17600.0
2007-04-16 12:50:00,108.32,108.36,108.32,108.35,14900.0,89.2154,89.2484,89.2154,89.2401,14900.0
2007-04-16 12:55:00,108.36,108.51,108.35,108.49,65700.0,89.2484,89.3719,89.2401,89.3554,65700.0
2007-04-16 13:00:00,108.5,108.61,108.46,108.5,28300.0,89.3637,89.4543,89.3307,89.3637,28300.0
2007-04-16 13:05:00,108.5,108.51,108.46,108.46,8100.0,89.3637,89.3719,89.3307,89.3307,8100.0
2007-04-16 13:10:00,108.46,108.46,108.41,108.42,9000.0,89.3307,89.3307,89.2895,89.2978,9000.0
2007-04-16 13:15:00,108.42,108.43,108.4,108.42,4500.0,89.2978,89.306,89.2813,89.2978,4500.0
2007-04-16 13:20:00,108.4,108.43,108.4,108.4,6900.0,89.2813,89.306,89.2813,89.2813,6900.0
2007-04-16 13:25:00,108.4,108.41,108.4,108.4,8500.0,89.2813,89.2895,89.2813,89.2813,8500.0
2007-04-16 13:30:00,108.4,108.41,108.4,108.4,6500.0,89.2813,89.2895,89.2813,89.2813,6500.0
2007-04-16 13:35:00,108.41,108.41,108.35,108.35,11900.0,89.2895,89.2895,89.2401,89.2401,11900.0
2007-04-16 13:40:00,108.36,108.36,108.23,108.23,19300.0,89.2484,89.2484,89.1413,89.1413,19300.0
2007-04-16 13:45:00,108.24,108.35,108.24,108.34,6300.0,89.1495,89.2401,89.1495,89.2319,6300.0
2007-04-16 13:50:00,108.31,108.34,108.3,108.34,4500.0,89.2072,89.2319,89.199,89.2319,4500.0
2007-04-16 13:55:00,108.34,108.34,108.3,108.3,8900.0,89.2319,89.2319,89.199,89.199,8900.0
2007-04-16 14:00:00,108.3,108.3,108.2,108.2,12300.0,89.199,89.199,89.1166,89.1166,12300.0
2007-04-16 14:05:00,108.2,108.2,108.13,108.16,6600.0,89.1166,89.1166,89.0589,89.0836,6600.0
2007-04-16 14:10:00,108.14,108.16,108.12,108.14,4400.0,89.0672,89.0836,89.0507,89.0672,4400.0
2007-04-16 14:15:00,108.14,108.17,108.07,108.11,21300.0,89.0672,89.0919,89.0095,89.0425,21300.0
2007-04-16 14:20:00,108.11,108.15,108.07,108.15,12600.0,89.0425,89.0754,89.0095,89.0754,12600.0
2007-04-16 14:25:00,108.15,108.26,108.15,108.25,10400.0,89.0754,89.166,89.0754,89.1578,10400.0
2007-04-16 14:30:00,108.25,108.26,108.23,108.26,13500.0,89.1578,89.166,89.1413,89.166,13500.0
2007-04-16 14:35:00,108.26,108.34,108.22,108.24,14000.0,89.166,89.2319,89.1331,89.1495,14000.0
2007-04-16 14:40:00,108.23,108.32,108.22,108.32,15600.0,89.1413,89.2154,89.1331,89.2154,15600.0
2007-04-16 14:45:00,108.32,108.33,108.28,108.32,16500.0,89.2154,89.2237,89.1825,89.2154,16500.0
2007-04-16 14:50:00,108.28,108.38,108.26,108.3,11900.0,89.1825,89.2648,89.166,89.199,11900.0
2007-04-16 14:55:00,108.31,108.39,108.31,108.39,9300.0,89.2072,89.2731,89.2072,89.2731,9300.0
2007-04-16 15:00:00,108.39,108.42,108.38,108.42,7600.0,89.2731,89.2978,89.2648,89.2978,7600.0
2007-04-16 15:05:00,108.42,108.44,108.4,108.44,12200.0,89.2978,89.3143,89.2813,89.3143,12200.0
2007-04-16 15:10:00,108.45,108.51,108.42,108.5,28900.0,89.3225,89.3719,89.2978,89.3637,28900.0
2007-04-16 15:15:00,108.5,108.53,108.5,108.5,13900.0,89.3637,89.3884,89.3637,89.3637,13900.0
2007-04-16 15:20:00,108.5,108.55,108.5,108.5,14300.0,89.3637,89.4049,89.3637,89.3637,14300.0
2007-04-16 15:25:00,108.5,108.67,108.5,108.65,19400.0,89.3637,89.5037,89.3637,89.4872,19400.0
2007-04-16 15:30:00,108.64,108.78,108.64,108.77,82800.0,89.479,89.5943,89.479,89.5861,82800.0
2007-04-16 15:35:00,108.8,108.93,108.49,108.53,184600.0,89.6108,89.7178,89.3554,89.3884,184600.0
2007-04-16 15:40:00,108.53,108.58,108.24,108.5,238100.0,89.3884,89.4296,89.1495,89.3637,238100.0
2007-04-16 15:45:00,108.48,108.55,108.38,108.38,85900.0,89.3472,89.4049,89.2648,89.2648,85900.0
2007-04-16 15:50:00,108.39,108.41,108.23,108.25,89300.0,89.2731,89.2895,89.1413,89.1578,89300.0
2007-04-16 15:55:00,108.25,108.46,108.22,108.46,185400.0,89.1578,89.3307,89.1331,89.3307,185400.0
2007-04-17 09:30:00,108.7,108.73,108.45,108.51,34300.0,89.5284,89.5531,89.3225,89.3719,34300.0
2007-04-17 09:35:00,108.54,109.2,108.54,108.92,30800.0,89.3966,89.9402,89.3966,89.7096,30800.0
2007-04-17 09:40:00,108.92,108.93,108.6,108.67,29600.0,89.7096,89.7178,89.446,89.5037,29600.0
2007-04-17 09:45:00,108.62,108.71,108.44,108.71,22600.0,89.4625,89.5366,89.3143,89.5366,22600.0
2007-04-17 09:50:00,108.71,108.78,108.61,108.78,20100.0,89.5366,89.5943,89.4543,89.5943,20100.0
2007-04-17 09:55:00,108.78,109.0,108.74,109.0,12200.0,89.5943,89.7755,89.5613,89.7755,12200.0
2007-04-17 10:00:00,109.0,109.09,108.84,108.89,12200.0,89.7755,89.8496,89.6437,89.6849,12200.0
2007-04-17 10:05:00,108.84,108.98,108.81,108.98,13200.0,89.6437,89.759,89.619,89.759,13200.0
2007-04-17 10:10:00,108.98,108.98,108.82,108.82,12900.0,89.759,89.759,89.6272,89.6272,12900.0
2007-04-17 10:15:00,108.83,109.06,108.83,109.05,31400.0,89.6355,89.8249,89.6355,89.8167,31400.0
2007-04-17 10:20:00,109.05,109.12,109.01,109.08,12300.0,89.8167,89.8743,89.7837,89.8414,12300.0
2007-04-17 10:25:00,109.07,109.09,108.98,109.03,11400.0,89.8331,89.8496,89.759,89.8002,11400.0
2007-04-17 10:30:00,109.03,109.05,108.97,109.04,32200.0,89.8002,89.8167,89.7508,89.8084,32200.0
2007-04-17 10:35:00,109.05,109.06,108.85,108.85,20200.0,89.8167,89.8249,89.6519,89.6519,20200.0
2007-04-17 10:40:00,108.85,108.93,108.84,108.85,14500.0,89.6519,89.7178,89.6437,89.6519,14500.0
2007-04-17 10:45:00,108.85,108.9,108.83,108.87,28400.0,89.6519,89.6931,89.6355,89.6684,28400.0
2007-04-17 10:50:00,108.86,108.87,108.83,108.83,7600.0,89.6602,89.6684,89.6355,89.6355,7600.0
2007-04-17 10:55:00,108.83,108.85,108.82,108.82,12500.0,89.6355,89.6519,89.6272,89.6272,12500.0
2007-04-17 11:00:00,108.82,108.83,108.76,108.77,29800.0,89.6272,89.6355,89.5778,89.5861,29800.0
2007-04-17 11:05:00,108.77,108.77,108.72,108.75,31100.0,89.5861,89.5861,89.5449,89.5696,31100.0
2007-04-17 11:10:00,108.73,108.74,108.72,108.72,10500.0,89.5531,89.5613,89.5449,89.5449,10500.0
2007-04-17 11:15:00,108.72,108.72,108.65,108.7,13800.0,89.5449,89.5449,89.4872,89.5284,13800.0
2007-04-17 11:20:00,108.7,108.73,108.68,108.73,10300.0,89.5284,89.5531,89.5119,89.5531,10300.0
2007-04-17 11:25:00,108.71,108.75,108.71,108.75,6600.0,89.5366,89.5696,89.5366,89.5696,6600.0
2007-04-17 11:30:00,108.74,108.77,108.74,108.76,23500.0,89.5613,89.5861,89.5613,89.5778,23500.0
2007-04-17 11:35:00,108.76,108.81,108.74,108.75,31900.0,89.5778,89.619,89.5613,89.5696,31900.0
2007-04-17 11:40:00,108.76,108.78,108.7,108.76,20100.0,89.5778,89.5943,89.5284,89.5778,20100.0
2007-04-17 11:45:00,108.76,108.77,108.71,108.75,27200.0,89.5778,89.5861,89.5366,89.5696,27200.0
2007-04-17 11:50:00,108.75,108.75,108.7,108.7,7900.0,89.5696,89.5696,89.5284,89.5284,7900.0
2007-04-17 11:55:00,108.7,108.72,108.69,108.72,13900.0,89.5284,89.5449,89.5202,89.5449,13900.0
2007-04-17 12:00:00,108.73,108.75,108.7,108.7,36800.0,89.5531,89.5696,89.5284,89.5284,36800.0
2007-04-17 12:05:00,108.7,108.72,108.7,108.71,8300.0,89.5284,89.5449,89.5284,89.5366,8300.0
2007-04-17 12:10:00,108.71,108.72,108.68,108.71,10500.0,89.5366,89.5449,89.5119,89.5366,10500.0
2007-04-17 12:15:00,108.69,108.74,108.69,108.74,11500.0,89.5202,89.5613,89.5202,89.5613,11500.0
2007-04-17 12:20:00,108.74,108.75,108.73,108.75,10400.0,89.5613,89.5696,89.5531,89.5696,10400.0
2007-04-17 12:25:00,108.75,108.77,108.73,108.74,38200.0,89.5696,89.5861,89.5531,89.5613,38200.0
2007-04-17 12:30:00,108.74,108.76,108.72,108.75,43200.0,89.5613,89.5778,89.5449,89.5696,43200.0
2007-04-17 12:35:00,108.75,108.75,108.69,108.69,12800.0,89.5696,89.5696,89.5202,89.5202,12800.0
2007-04-17 12:40:00,108.68,108.68,108.59,108.61,12500.0,89.5119,89.5119,89.4378,89.4543,12500.0
2007-04-17 12:45:00,108.59,108.65,108.55,108.55,29500.0,89.4378,89.4872,89.4049,89.4049,29500.0
2007-04-17 12:50:00,108.55,108.59,108.55,108.59,7300.0,89.4049,89.4378,89.4049,89.4378,7300.0
2007-04-17 12:55:00,108.59,108.6,108.55,108.55,8500.0,89.4378,89.446,89.4049,89.4049,8500.0
2007-04-17 13:00:00,108.53,108.57,108.49,108.57,16500.0,89.3884,89.4213,89.3554,89.4213,16500.0
2007-04-17 13:05:00,108.57,108.59,108.54,108.54,10900.0,89.4213,89.4378,89.3966,89.3966,10900.0
2007-04-17 13:10:00,108.54,108.54,108.35,108.35,12300.0,89.3966,89.3966,89.2401,89.2401,12300.0
2007-04-17 13:15:00,108.34,108.42,108.29,108.42,12700.0,89.2319,89.2978,89.1907,89.2978,12700.0
2007-04-17 13:20:00,108.42,108.42,108.35,108.38,5500.0,89.2978,89.2978,89.2401,89.2648,5500.0
2007-04-17 13:25:00,108.38,108.38,108.26,108.27,11200.0,89.2648,89.2648,89.166,89.1742,11200.0
2007-04-17 13:30:00,108.26,108.33,108.25,108.32,11400.0,89.166,89.2237,89.1578,89.2154,11400.0
2007-04-17 13:35:00,108.32,108.32,108.25,108.27,13600.0,89.2154,89.2154,89.1578,89.1742,13600.0
2007-04-17 13:40:00,108.28,108.28,108.22,108.24,14800.0,89.1825,89.1825,89.1331,89.1495,14800.0
2007-04-17 13:45:00,108.22,108.25,108.19,108.2,14700.0,89.1331,89.1578,89.1084,89.1166,14700.0
2007-04-17 13:50:00,108.2,108.23,108.12,108.18,21600.0,89.1166,89.1413,89.0507,89.1001,21600.0
2007-04-17 13:55:00,108.18,108.37,108.18,108.35,35000.0,89.1001,89.2566,89.1001,89.2401,35000.0
2007-04-17 14:00:00,108.36,108.43,108.32,108.42,16200.0,89.2484,89.306,89.2154,89.2978,16200.0
2007-04-17 14:05:00,108.42,108.43,108.38,108.41,13200.0,89.2978,89.306,89.2648,89.2895,13200.0
2007-04-17 14:10:00,108.4,108.42,108.34,108.42,13700.0,89.2813,89.2978,89.2319,89.2978,13700.0
2007-04-17 14:15:00,108.42,108.5,108.37,108.47,14200.0,89.2978,89.3637,89.2566,89.339,14200.0
2007-04-17 14:20:00,108.47,108.48,108.38,108.42,18500.0,89.339,89.3472,89.2648,89.2978,18500.0
2007-04-17 14:25:00,108.41,108.41,108.28,108.3,12600.0,89.2895,89.2895,89.1825,89.199,12600.0
2007-04-17 14:30:00,108.29,108.36,108.28,108.34,16400.0,89.1907,89.2484,89.1825,89.2319,16400.0
2007-04-17 14:35:00,108.36,108.4,108.31,108.34,20600.0,89.2484,89.2813,89.2072,89.2319,20600.0
2007-04-17 14:40:00,108.34,108.44,108.34,108.42,16400.0,89.2319,89.3143,89.2319,89.2978,16400.0
2007-04-17 14:45:00,108.42,108.49,108.41,108.46,12700.0,89.2978,89.3554,89.2895,89.3307,12700.0
2007-04-17 14:50:00,108.46,108.47,108.34,108.36,18400.0,89.3307,89.339,89.2319,89.2484,18400.0
2007-04-17 14:55:00,108.38,108.42,108.36,108.37,10200.0,89.2648,89.2978,89.2484,89.2566,10200.0
2007-04-17 15:00:00,108.37,108.43,108.36,108.42,20100.0,89.2566,89.306,89.2484,89.2978,20100.0
2007-04-17 15:05:00,108.42,108.43,108.37,108.38,28900.0,89.2978,89.306,89.2566,89.2648,28900.0
2007-04-17 15:10:00,108.37,108.38,108.23,108.25,28000.0,89.2566,89.2648,89.1413,89.1578,28000.0
2007-04-17 15:15:00,108.25,108.36,108.24,108.3,35800.0,89.1578,89.2484,89.1495,89.199,35800.0
2007-04-17 15:20:00,108.31,108.41,108.31,108.39,27000.0,89.2072,89.2895,89.2072,89.2731,27000.0
2007-04-17 15:25:00,108.39,108.43,108.39,108.42,38900.0,89.2731,89.306,89.2731,89.2978,38900.0
2007-04-17 15:30:00,108.42,108.42,108.38,108.39,18700.0,89.2978,89.2978,89.2648,89.2731,18700.0
2007-04-17 15:35:00,108.39,108.43,108.38,108.4,38400.0,89.2731,89.306,89.2648,89.2813,38400.0
2007-04-17 15:40:00,108.4,108.42,108.38,108.39,29100.0,89.2813,89.2978,89.2648,89.2731,29100.0
2007-04-17 15:45:00,108.4,108.47,108.4,108.45,23700.0,89.2813,89.339,89.2813,89.3225,23700.0
2007-04-17 15:50:00,108.45,108.46,108.39,108.4,44600.0,89.3225,89.3307,89.2731,89.2813,44600.0
2007-04-17 15:55:00,108.39,108.59,108.39,108.51,96100.0,89.2731,89.4378,89.2731,89.3719,96100.0
2007-04-18 09:30:00,107.95,108.26,107.8,108.22,31700.0,88.9107,89.166,88.7871,89.1331,31700.0
2007-04-18 09:35:00,108.25,108.47,108.25,108.36,14100.0,89.1578,89.339,89.1578,89.2484,14100.0
2007-04-18 09:40:00,108.33,108.41,108.1,108.34,27500.0,89.2237,89.2895,89.0342,89.2319,27500.0
2007-04-18 09:45:00,108.29,108.38,108.19,108.25,12600.0,89.1907,89.2648,89.1084,89.1578,12600.0
2007-04-18 09:50:00,108.2,108.26,108.06,108.22,15400.0,89.1166,89.166,89.0013,89.1331,15400.0
2007-04-18 09:55:00,108.18,108.22,108.0,108.14,15100.0,89.1001,89.1331,88.9519,89.0672,15100.0
2007-04-18 10:00:00,108.09,108.21,108.05,108.2,14000.0,89.026,89.1248,88.993,89.1166,14000.0
2007-04-18 10:05:00,108.18,108.33,108.07,108.28,30200.0,89.1001,89.2237,89.0095,89.1825,30200.0
2007-04-18 10:10:00,108.28,108.28,108.16,108.23,13000.0,89.1825,89.1825,89.0836,89.1413,13000.0
2007-04-18 10:15:00,108.24,108.38,108.23,108.34,14500.0,89.1495,89.2648,89.1413,89.2319,14500.0
2007-04-18 10:20:00,108.34,108.42,108.3,108.36,25400.0,89.2319,89.2978,89.199,89.2484,25400.0
2007-04-18 10:25:00,108.37,108.5,108.36,108.41,38500.0,89.2566,89.3637,89.2484,89.2895,38500.0
2007-04-18 10:30:00,108.45,108.46,108.23,108.25,22700.0,89.3225,89.3307,89.1413,89.1578,22700.0
2007-04-18 10:35:00,108.25,108.3,108.15,108.19,13400.0,89.1578,89.199,89.0754,89.1084,13400.0
2007-04-18 10:40:00,108.2,108.24,108.12,108.13,15300.0,89.1166,89.1495,89.0507,89.0589,15300.0
2007-04-18 10:45:00,108.12,108.14,108.02,108.02,9800.0,89.0507,89.0672,88.9683,88.9683,9800.0
2007-04-18 10:50:00,108.01,108.02,107.83,107.85,23800.0,88.9601,88.9683,88.8118,88.8283,23800.0
2007-04-18 10:55:00,107.85,107.87,107.78,107.78,18300.0,88.8283,88.8448,88.7707,88.7707,18300.0
2007-04-18 11:00:00,107.79,107.84,107.77,107.83,21100.0,88.7789,88.8201,88.7624,88.8118,21100.0
2007-04-18 11:05:00,107.83,107.93,107.8,107.84,31100.0,88.8118,88.8942,88.7871,88.8201,31100.0
2007-04-18 11:10:00,107.84,107.84,107.8,107.82,10400.0,88.8201,88.8201,88.7871,88.8036,10400.0
2007-04-18 11:15:00,107.8,107.87,107.8,107.87,16200.0,88.7871,88.8448,88.7871,88.8448,16200.0
2007-04-18 11:20:00,107.86,107.92,107.85,107.9,16600.0,88.8366,88.886,88.8283,88.8695,16600.0
2007-04-18 11:25:00,107.9,107.91,107.82,107.89,10700.0,88.8695,88.8777,88.8036,88.8613,10700.0
2007-04-18 11:30:00,107.87,108.06,107.87,108.06,26400.0,88.8448,89.0013,88.8448,89.0013,26400.0
2007-04-18 11:35:00,108.04,108.08,108.02,108.02,12800.0,88.9848,89.0178,88.9683,88.9683,12800.0
2007-04-18 11:40:00,108.0,108.01,107.92,107.95,8100.0,88.9519,88.9601,88.886,88.9107,8100.0
2007-04-18 11:45:00,107.94,108.0,107.94,107.98,13300.0,88.9024,88.9519,88.9024,88.9354,13300.0
2007-04-18 11:50:00,107.99,108.0,107.88,107.88,11100.0,88.9436,88.9519,88.853,88.853,11100.0
2007-04-18 11:55:00,107.88,107.92,107.85,107.89,17000.0,88.853,88.886,88.8283,88.8613,17000.0
2007-04-18 12:00:00,107.89,107.89,107.88,107.88,2900.0,88.8613,88.8613,88.853,88.853,2900.0
2007-04-18 12:05:00,107.88,107.89,107.8,107.8,10800.0,88.853,88.8613,88.7871,88.7871,10800.0
2007-04-18 12:10:00,107.8,107.86,107.8,107.86,12400.0,88.7871,88.8366,88.7871,88.8366,12400.0
2007-04-18 12:15:00,107.86,107.86,107.78,107.8,24700.0,88.8366,88.8366,88.7707,88.7871,24700.0
2007-04-18 12:20:00,107.8,107.81,107.8,107.8,10900.0,88.7871,88.7954,88.7871,88.7871,10900.0
2007-04-18 12:25:00,107.81,107.92,107.81,107.9,18500.0,88.7954,88.886,88.7954,88.8695,18500.0
2007-04-18 12:30:00,107.9,107.92,107.8,107.8,8100.0,88.8695,88.886,88.7871,88.7871,8100.0
2007-04-18 12:35:00,107.81,107.83,107.77,107.8,22700.0,88.7954,88.8118,88.7624,88.7871,22700.0
2007-04-18 12:40:00,107.8,107.83,107.72,107.73,19500.0,88.7871,88.8118,88.7212,88.7295,19500.0
2007-04-18 12:45:00,107.73,107.73,107.58,107.61,16100.0,88.7295,88.7295,88.6059,88.6306,16100.0
2007-04-18 12:50:00,107.62,107.73,107.6,107.73,12900.0,88.6389,88.7295,88.6224,88.7295,12900.0
2007-04-18 12:55:00,107.73,107.77,107.72,107.74,13100.0,88.7295,88.7624,88.7212,88.7377,13100.0
2007-04-18 13:00:00,107.74,107.88,107.73,107.86,12000.0,88.7377,88.853,88.7295,88.8366,12000.0
2007-04-18 13:05:00,107.86,107.88,107.81,107.82,8400.0,88.8366,88.853,88.7954,88.8036,8400.0
2007-04-18 13:10:00,107.81,107.81,107.78,107.79,8400.0,88.7954,88.7954,88.7707,88.7789,8400.0
2007-04-18 13:15:00,107.79,107.83,107.78,107.83,10900.0,88.7789,88.8118,88.7707,88.8118,10900.0
2007-04-18 13:20:00,107.81,107.84,107.79,107.79,28000.0,88.7954,88.8201,88.7789,88.7789,28000.0
2007-04-18 13:25:00,107.82,107.82,107.72,107.76,12500.0,88.8036,88.8036,88.7212,88.7542,12500.0
2007-04-18 13:30:00,107.75,107.76,107.71,107.72,13000.0,88.746,88.7542,88.713,88.7212,13000.0
2007-04-18 13:35:00,107.72,107.76,107.68,107.72,18200.0,88.7212,88.7542,88.6883,88.7212,18200.0
2007-04-18 13:40:00,107.72,107.8,107.72,107.79,13800.0,88.7212,88.7871,88.7212,88.7789,13800.0
2007-04-18 13:45:00,107.78,107.84,107.75,107.84,14900.0,88.7707,88.8201,88.746,88.8201,14900.0
2007-04-18 13:50:00,107.83,107.84,107.73,107.76,19900.0,88.8118,88.8201,88.7295,88.7542,19900.0
2007-04-18 13:55:00,107.77,107.78,107.73,107.78,6800.0,88.7624,88.7707,88.7295,88.7707,6800.0
2007-04-18 14:00:00,107.76,107.79,107.74,107.76,19400.0,88.7542,88.7789,88.7377,88.7542,19400.0
2007-04-18 14:05:00,107.77,107.8,107.75,107.76,16900.0,88.7624,88.7871,88.746,88.7542,16900.0
2007-04-18 14:10:00,107.77,107.78,107.75,107.75,12900.0,88.7624,88.7707,88.746,88.746,12900.0
2007-04-18 14:15:00,107.77,107.78,107.74,107.78,20400.0,88.7624,88.7707,88.7377,88.7707,20400.0
2007-04-18 14:20:00,107.78,107.8,107.75,107.8,18600.0,88.7707,88.7871,88.746,88.7871,18600.0
2007-04-18 14:25:00,107.78,107.84,107.77,107.78,25000.0,88.7707,88.8201,88.7624,88.7707,25000.0
2007-04-18 14:30:00,107.78,107.8,107.77,107.78,17900.0,88.7707,88.7871,88.7624,88.7707,17900.0
2007-04-18 14:35:00,107.78,107.8,107.75,107.76,18000.0,88.7707,88.7871,88.746,88.7542,18000.0
2007-04-18 14:40:00,107.75,107.83,107.75,107.83,19200.0,88.746,88.8118,88.746,88.8118,19200.0
2007-04-18 14:45:00,107.83,107.83,107.73,107.73,21700.0,88.8118,88.8118,88.7295,88.7295,21700.0
2007-04-18 14:50:00,107.74,107.76,107.73,107.76,27200.0,88.7377,88.7542,88.7295,88.7542,27200.0
2007-04-18 14:55:00,107.77,107.86,107.76,107.83,23600.0,88.7624,88.8366,88.7542,88.8118,23600.0
2007-04-18 15:00:00,107.83,107.88,107.77,107.79,35500.0,88.8118,88.853,88.7624,88.7789,35500.0
2007-04-18 15:05:00,107.78,107.9,107.78,107.9,30400.0,88.7707,88.8695,88.7707,88.8695,30400.0
2007-04-18 15:10:00,107.94,107.97,107.91,107.97,47000.0,88.9024,88.9272,88.8777,88.9272,47000.0
2007-04-18 15:15:00,107.97,108.03,107.93,108.01,53300.0,88.9272,88.9766,88.8942,88.9601,53300.0
2007-04-18 15:20:00,108.02,108.18,108.02,108.17,32200.0,88.9683,89.1001,88.9683,89.0919,32200.0
2007-04-18 15:25:00,108.17,108.32,108.16,108.28,105300.0,89.0919,89.2154,89.0836,89.1825,105300.0
2007-04-18 15:30:00,108.29,108.35,108.24,108.26,38900.0,89.1907,89.2401,89.1495,89.166,38900.0
2007-04-18 15:35:00,108.25,108.31,108.22,108.23,32200.0,89.1578,89.2072,89.1331,89.1413,32200.0
2007-04-18 15:40:00,108.24,108.26,108.02,108.03,58900.0,89.1495,89.166,88.9683,88.9766,58900.0
2007-04-18 15:45:00,108.03,108.05,107.95,108.0,40200.0,88.9766,88.993,88.9107,88.9519,40200.0
2007-04-18 15:50:00,108.0,108.02,107.88,107.94,26100.0,88.9519,88.9683,88.853,88.9024,26100.0
2007-04-18 15:55:00,107.93,107.96,107.88,107.88,41600.0,88.8942,88.9189,88.853,88.853,41600.0
2007-04-19 09:30:00,109.44,109.44,107.2,107.25,80600.0,90.1379,90.1379,88.293,88.3341,80600.0
2007-04-19 09:35:00,107.25,107.42,107.23,107.35,31100.0,88.3341,88.4742,88.3177,88.4165,31100.0
2007-04-19 09:40:00,107.35,107.55,107.34,107.48,29200.0,88.4165,88.5812,88.4083,88.5236,29200.0
2007-04-19 09:45:00,107.48,107.77,107.48,107.77,19400.0,88.5236,88.7624,88.5236,88.7624,19400.0
2007-04-19 09:50:00,107.77,107.8,107.71,107.72,15400.0,88.7624,88.7871,88.713,88.7212,15400.0
2007-04-19 09:55:00,107.73,107.74,107.63,107.63,17700.0,88.7295,88.7377,88.6471,88.6471,17700.0
2007-04-19 10:00:00,107.65,107.86,107.55,107.84,22700.0,88.6636,88.8366,88.5812,88.8201,22700.0
2007-04-19 10:05:00,107.84,108.0,107.84,107.84,22000.0,88.8201,88.9519,88.8201,88.8201,22000.0
2007-04-19 10:10:00,107.84,107.86,107.77,107.8,16100.0,88.8201,88.8366,88.7624,88.7871,16100.0
2007-04-19 10:15:00,107.8,107.97,107.79,107.96,25400.0,88.7871,88.9272,88.7789,88.9189,25400.0
2007-04-19 10:20:00,107.94,108.25,107.93,108.23,30200.0,88.9024,89.1578,88.8942,89.1413,30200.0
2007-04-19 10:25:00,108.23,108.37,108.21,108.37,17200.0,89.1413,89.2566,89.1248,89.2566,17200.0
2007-04-19 10:30:00,108.36,108.42,108.3,108.3,22500.0,89.2484,89.2978,89.199,89.199,22500.0
2007-04-19 10:35:00,108.32,108.32,108.26,108.29,10900.0,89.2154,89.2154,89.166,89.1907,10900.0
2007-04-19 10:40:00,108.27,108.29,108.1,108.11,14500.0,89.1742,89.1907,89.0342,89.0425,14500.0
2007-04-19 10:45:00,108.1,108.12,108.03,108.03,8000.0,89.0342,89.0507,88.9766,88.9766,8000.0
2007-04-19 10:50:00,108.02,108.02,107.83,107.83,15300.0,88.9683,88.9683,88.8118,88.8118,15300.0
2007-04-19 10:55:00,107.85,107.9,107.83,107.89,15800.0,88.8283,88.8695,88.8118,88.8613,15800.0
2007-04-19 11:00:00,107.89,108.05,107.89,108.01,23700.0,88.8613,88.993,88.8613,88.9601,23700.0
2007-04-19 11:05:00,108.03,108.03,107.95,107.99,6700.0,88.9766,88.9766,88.9107,88.9436,6700.0
2007-04-19 11:10:00,107.98,108.23,107.98,108.22,13100.0,88.9354,89.1413,88.9354,89.1331,13100.0
2007-04-19 11:15:00,108.23,108.3,108.17,108.19,15500.0,89.1413,89.199,89.0919,89.1084,15500.0
2007-04-19 11:20:00,108.19,108.2,108.02,108.04,16500.0,89.1084,89.1166,88.9683,88.9848,16500.0
2007-04-19 11:25:00,108.04,108.04,107.87,107.89,15200.0,88.9848,88.9848,88.8448,88.8613,15200.0
2007-04-19 11:30:00,107.89,107.94,107.86,107.89,12000.0,88.8613,88.9024,88.8366,88.8613,12000.0
2007-04-19 11:35:00,107.9,108.01,107.89,107.97,8900.0,88.8695,88.9601,88.8613,88.9272,8900.0
2007-04-19 11:40:00,107.97,108.0,107.92,107.92,13900.0,88.9272,88.9519,88.886,88.886,13900.0
2007-04-19 11:45:00,107.93,107.97,107.89,107.9,6900.0,88.8942,88.9272,88.8613,88.8695,6900.0
2007-04-19 11:50:00,107.91,107.98,107.91,107.95,8100.0,88.8777,88.9354,88.8777,88.9107,8100.0
2007-04-19 11:55:00,107.95,107.95,107.86,107.89,11700.0,88.9107,88.9107,88.8366,88.8613,11700.0
2007-04-19 12:00:00,107.89,107.89,107.7,107.7,18500.0,88.8613,88.8613,88.7048,88.7048,18500.0
2007-04-19 12:05:00,107.7,107.75,107.63,107.65,14700.0,88.7048,88.746,88.6471,88.6636,14700.0
2007-04-19 12:10:00,107.63,107.65,107.51,107.6,32500.0,88.6471,88.6636,88.5483,88.6224,32500.0
2007-04-19 12:15:00,107.6,107.8,107.59,107.65,25100.0,88.6224,88.7871,88.6142,88.6636,25100.0
2007-04-19 12:20:00,107.66,107.66,107.61,107.64,8700.0,88.6718,88.6718,88.6306,88.6554,8700.0
2007-04-19 12:25:00,107.65,107.7,107.64,107.7,5800.0,88.6636,88.7048,88.6554,88.7048,5800.0
2007-04-19 12:30:00,107.7,107.7,107.62,107.67,13200.0,88.7048,88.7048,88.6389,88.6801,13200.0
2007-04-19 12:35:00,107.68,107.7,107.61,107.67,10400.0,88.6883,88.7048,88.6306,88.6801,10400.0
2007-04-19 12:40:00,107.66,107.8,107.64,107.78,9200.0,88.6718,88.7871,88.6554,88.7707,9200.0
2007-04-19 12:45:00,107.79,108.05,107.79,108.05,19000.0,88.7789,88.993,88.7789,88.993,19000.0
2007-04-19 12:50:00,108.02,108.05,108.0,108.03,12100.0,88.9683,88.993,88.9519,88.9766,12100.0
2007-04-19 12:55:00,108.04,108.07,107.98,107.99,14300.0,88.9848,89.0095,88.9354,88.9436,14300.0
2007-04-19 13:00:00,107.99,108.02,107.93,108.02,9800.0,88.9436,88.9683,88.8942,88.9683,9800.0
2007-04-19 13:05:00,108.02,108.02,107.9,107.93,12700.0,88.9683,88.9683,88.8695,88.8942,12700.0
2007-04-19 13:10:00,107.93,107.96,107.91,107.94,7000.0,88.8942,88.9189,88.8777,88.9024,7000.0
2007-04-19 13:15:00,107.95,107.95,107.76,107.76,11600.0,88.9107,88.9107,88.7542,88.7542,11600.0
2007-04-19 13:20:00,107.79,107.82,107.75,107.81,9800.0,88.7789,88.8036,88.746,88.7954,9800.0
2007-04-19 13:25:00,107.82,107.85,107.79,107.82,6400.0,88.8036,88.8283,88.7789,88.8036,6400.0
2007-04-19 13:30:00,107.82,107.89,107.8,107.86,12300.0,88.8036,88.8613,88.7871,88.8366,12300.0
2007-04-19 13:35:00,107.86,107.91,107.86,107.9,8700.0,88.8366,88.8777,88.8366,88.8695,8700.0
2007-04-19 13:40:00,107.88,107.93,107.88,107.89,24400.0,88.853,88.8942,88.853,88.8613,24400.0
2007-04-19 13:45:00,107.91,107.91,107.87,107.9,16100.0,88.8777,88.8777,88.8448,88.8695,16100.0
2007-04-19 13:50:00,107.9,108.0,107.9,107.98,10900.0,88.8695,88.9519,88.8695,88.9354,10900.0
2007-04-19 13:55:00,107.98,108.02,107.98,107.98,8900.0,88.9354,88.9683,88.9354,88.9354,8900.0
2007-04-19 14:00:00,107.99,107.99,107.93,107.93,9800.0,88.9436,88.9436,88.8942,88.8942,9800.0
2007-04-19 14:05:00,107.94,107.98,107.94,107.96,8300.0,88.9024,88.9354,88.9024,88.9189,8300.0
2007-04-19 14:10:00,107.98,107.99,107.94,107.95,8800.0,88.9354,88.9436,88.9024,88.9107,8800.0
2007-04-19 14:15:00,107.95,107.95,107.79,107.82,12500.0,88.9107,88.9107,88.7789,88.8036,12500.0
2007-04-19 14:20:00,107.82,107.83,107.7,107.74,15300.0,88.8036,88.8118,88.7048,88.7377,15300.0
2007-04-19 14:25:00,107.74,107.74,107.7,107.74,12300.0,88.7377,88.7377,88.7048,88.7377,12300.0
2007-04-19 14:30:00,107.74,107.75,107.7,107.72,11000.0,88.7377,88.746,88.7048,88.7212,11000.0
2007-04-19 14:35:00,107.72,107.72,107.7,107.71,11600.0,88.7212,88.7212,88.7048,88.713,11600.0
2007-04-19 14:40:00,107.7,107.76,107.7,107.75,16900.0,88.7048,88.7542,88.7048,88.746,16900.0
2007-04-19 14:45:00,107.73,107.75,107.56,107.59,17200.0,88.7295,88.746,88.5895,88.6142,17200.0
2007-04-19 14:50:00,107.59,107.69,107.57,107.62,21200.0,88.6142,88.6965,88.5977,88.6389,21200.0
2007-04-19 14:55:00,107.62,107.64,107.54,107.54,23700.0,88.6389,88.6554,88.573,88.573,23700.0
2007-04-19 15:00:00,107.56,107.67,107.51,107.63,31600.0,88.5895,88.6801,88.5483,88.6471,31600.0
2007-04-19 15:05:00,107.6,107.65,107.55,107.64,24100.0,88.6224,88.6636,88.5812,88.6554,24100.0
2007-04-19 15:10:00,107.65,107.72,107.57,107.58,22600.0,88.6636,88.7212,88.5977,88.6059,22600.0
2007-04-19 15:15:00,107.58,107.58,107.5,107.53,24800.0,88.6059,88.6059,88.54,88.5648,24800.0
2007-04-19 15:20:00,107.53,107.59,107.5,107.58,29800.0,88.5648,88.6142,88.54,88.6059,29800.0
2007-04-19 15:25:00,107.58,107.6,107.42,107.45,30900.0,88.6059,88.6224,88.4742,88.4989,30900.0
2007-04-19 15:30:00,107.45,107.49,107.39,107.41,21100.0,88.4989,88.5318,88.4494,88.4659,21100.0
2007-04-19 15:35:00,107.4,107.46,107.33,107.36,39900.0,88.4577,88.5071,88.4,88.4247,39900.0
2007-04-19 15:40:00,107.35,107.4,107.31,107.39,31700.0,88.4165,88.4577,88.3836,88.4494,31700.0
2007-04-19 15:45:00,107.4,107.4,107.23,107.24,31200.0,88.4577,88.4577,88.3177,88.3259,31200.0
2007-04-19 15:50:00,107.23,107.28,107.18,107.19,52400.0,88.3177,88.3588,88.2765,88.2847,52400.0
2007-04-19 15:55:00,107.18,107.25,107.16,107.23,91900.0,88.2765,88.3341,88.26,88.3177,91900.0
2007-04-20 09:30:00,109.15,110.25,107.56,110.23,575500.0,89.899,90.805,88.5895,90.7886,575500.0
2007-04-20 09:35:00,110.14,110.25,109.79,109.9,66800.0,90.7144,90.805,90.4262,90.5168,66800.0
2007-04-20 09:40:00,109.9,109.99,109.84,109.91,64900.0,90.5168,90.5909,90.4673,90.525,64900.0
2007-04-20 09:45:00,109.92,110.0,109.92,109.97,40300.0,90.5332,90.5991,90.5332,90.5744,40300.0
2007-04-20 09:50:00,109.97,110.0,109.93,109.94,34900.0,90.5744,90.5991,90.5415,90.5497,34900.0
2007-04-20 09:55:00,109.94,110.14,109.93,110.1,59200.0,90.5497,90.7144,90.5415,90.6815,59200.0
2007-04-20 10:00:00,110.13,110.15,109.96,110.1,55700.0,90.7062,90.7227,90.5662,90.6815,55700.0
2007-04-20 10:05:00,110.09,110.1,109.82,109.94,40300.0,90.6732,90.6815,90.4509,90.5497,40300.0
2007-04-20 10:10:00,109.94,110.12,109.94,110.12,43200.0,90.5497,90.698,90.5497,90.698,43200.0
2007-04-20 10:15:00,110.1,110.16,109.99,110.0,36100.0,90.6815,90.7309,90.5909,90.5991,36100.0
2007-04-20 10:20:00,110.03,110.23,109.99,110.01,59000.0,90.6238,90.7886,90.5909,90.6074,59000.0
2007-04-20 10:25:00,110.01,110.08,109.99,110.01,35300.0,90.6074,90.665,90.5909,90.6074,35300.0
2007-04-20 10:30:00,109.99,109.99,109.83,109.83,21900.0,90.5909,90.5909,90.4591,90.4591,21900.0
2007-04-20 10:35:00,109.84,109.9,109.76,109.8,26500.0,90.4673,90.5168,90.4014,90.4344,26500.0
2007-04-20 10:40:00,109.76,109.81,109.62,109.62,17400.0,90.4014,90.4426,90.2861,90.2861,17400.0
2007-04-20 10:45:00,109.63,109.65,109.57,109.58,21400.0,90.2944,90.3108,90.245,90.2532,21400.0
2007-04-20 10:50:00,109.58,109.64,109.52,109.56,28000.0,90.2532,90.3026,90.2038,90.2367,28000.0
2007-04-20 10:55:00,109.53,109.56,109.24,109.26,29400.0,90.212,90.2367,89.9732,89.9896,29400.0
2007-04-20 11:00:00,109.25,109.31,109.18,109.3,34000.0,89.9814,90.0308,89.9237,90.0226,34000.0
2007-04-20 11:05:00,109.31,109.38,109.31,109.32,27000.0,90.0308,90.0885,90.0308,90.0391,27000.0
2007-04-20 11:10:00,109.32,109.9,109.29,109.29,21800.0,90.0391,90.5168,90.0143,90.0143,21800.0
2007-04-20 11:15:00,109.28,109.32,109.23,109.24,12500.0,90.0061,90.0391,89.9649,89.9732,12500.0
2007-04-20 11:20:00,109.24,109.34,109.24,109.3,16700.0,89.9732,90.0555,89.9732,90.0226,16700.0
2007-04-20 11:25:00,109.31,109.37,109.31,109.37,9800.0,90.0308,90.0802,90.0308,90.0802,9800.0
2007-04-20 11:30:00,109.35,109.46,109.35,109.46,11400.0,90.0638,90.1544,90.0638,90.1544,11400.0
2007-04-20 11:35:00,109.46,109.46,109.27,109.28,12100.0,90.1544,90.1544,89.9979,90.0061,12100.0
2007-04-20 11:40:00,109.28,109.29,109.16,109.17,23000.0,90.0061,90.0143,89.9073,89.9155,23000.0
2007-04-20 11:45:00,109.17,109.18,109.13,109.14,18400.0,89.9155,89.9237,89.8826,89.8908,18400.0
2007-04-20 11:50:00,109.14,109.15,109.13,109.15,14100.0,89.8908,89.899,89.8826,89.899,14100.0
2007-04-20 11:55:00,109.15,109.15,109.0,109.06,19900.0,89.899,89.899,89.7755,89.8249,19900.0
2007-04-20 12:00:00,109.05,109.06,109.0,109.05,21600.0,89.8167,89.8249,89.7755,89.8167,21600.0
2007-04-20 12:05:00,109.05,109.05,109.0,109.03,11300.0,89.8167,89.8167,89.7755,89.8002,11300.0
2007-04-20 12:10:00,109.03,109.09,109.03,109.08,19000.0,89.8002,89.8496,89.8002,89.8414,19000.0
2007-04-20 12:15:00,109.08,109.08,109.0,109.03,16800.0,89.8414,89.8414,89.7755,89.8002,16800.0
2007-04-20 12:20:00,109.03,109.09,109.02,109.05,11800.0,89.8002,89.8496,89.792,89.8167,11800.0
2007-04-20 12:25:00,109.03,109.03,108.95,108.97,14300.0,89.8002,89.8002,89.7343,89.7508,14300.0
2007-04-20 12:30:00,108.97,108.99,108.94,108.95,7600.0,89.7508,89.7673,89.7261,89.7343,7600.0
2007-04-20 12:35:00,108.96,108.96,108.75,108.8,15000.0,89.7425,89.7425,89.5696,89.6108,15000.0
2007-04-20 12:40:00,108.8,109.0,108.79,108.85,66800.0,89.6108,89.7755,89.6025,89.6519,66800.0
2007-04-20 12:45:00,108.85,108.85,108.75,108.78,27600.0,89.6519,89.6519,89.5696,89.5943,27600.0
2007-04-20 12:50:00,108.78,109.09,108.78,109.03,53800.0,89.5943,89.8496,89.5943,89.8002,53800.0
2007-04-20 12:55:00,109.03,109.12,108.99,109.09,42200.0,89.8002,89.8743,89.7673,89.8496,42200.0
2007-04-20 13:00:00,109.1,109.1,109.04,109.07,28500.0,89.8579,89.8579,89.8084,89.8331,28500.0
2007-04-20 13:05:00,109.06,109.08,109.04,109.06,10600.0,89.8249,89.8414,89.8084,89.8249,10600.0
2007-04-20 13:10:00,109.05,109.06,109.04,109.06,15900.0,89.8167,89.8249,89.8084,89.8249,15900.0
2007-04-20 13:15:00,109.06,109.08,109.03,109.07,29400.0,89.8249,89.8414,89.8002,89.8331,29400.0
2007-04-20 13:20:00,109.08,109.15,109.07,109.09,23100.0,89.8414,89.899,89.8331,89.8496,23100.0
2007-04-20 13:25:00,109.09,109.1,109.06,109.1,12700.0,89.8496,89.8579,89.8249,89.8579,12700.0
2007-04-20 13:30:00,109.11,109.11,109.05,109.05,14000.0,89.8661,89.8661,89.8167,89.8167,14000.0
2007-04-20 13:35:00,109.05,109.09,109.03,109.05,14000.0,89.8167,89.8496,89.8002,89.8167,14000.0
2007-04-20 13:40:00,109.05,109.08,109.04,109.05,12900.0,89.8167,89.8414,89.8084,89.8167,12900.0
2007-04-20 13:45:00,109.05,109.06,109.0,109.04,19600.0,89.8167,89.8249,89.7755,89.8084,19600.0
2007-04-20 13:50:00,109.04,109.04,109.0,109.02,5500.0,89.8084,89.8084,89.7755,89.792,5500.0
2007-04-20 13:55:00,109.02,109.03,109.01,109.01,5400.0,89.792,89.8002,89.7837,89.7837,5400.0
2007-04-20 14:00:00,109.02,109.1,109.01,109.07,17400.0,89.792,89.8579,89.7837,89.8331,17400.0
2007-04-20 14:05:00,109.08,109.08,109.01,109.05,12800.0,89.8414,89.8414,89.7837,89.8167,12800.0
2007-04-20 14:10:00,109.04,109.05,109.02,109.04,10300.0,89.8084,89.8167,89.792,89.8084,10300.0
2007-04-20 14:15:00,109.05,109.05,109.02,109.04,9100.0,89.8167,89.8167,89.792,89.8084,9100.0
2007-04-20 14:20:00,109.03,109.04,108.97,108.97,10500.0,89.8002,89.8084,89.7508,89.7508,10500.0
2007-04-20 14:25:00,108.96,108.99,108.95,108.99,14400.0,89.7425,89.7673,89.7343,89.7673,14400.0
2007-04-20 14:30:00,109.0,109.05,109.0,109.05,35100.0,89.7755,89.8167,89.7755,89.8167,35100.0
2007-04-20 14:35:00,109.05,109.12,109.04,109.05,67400.0,89.8167,89.8743,89.8084,89.8167,67400.0
2007-04-20 14:40:00,109.05,109.05,109.0,109.01,16200.0,89.8167,89.8167,89.7755,89.7837,16200.0
2007-04-20 14:45:00,109.0,109.05,108.98,109.04,25900.0,89.7755,89.8167,89.759,89.8084,25900.0
2007-04-20 14:50:00,109.04,109.1,109.04,109.1,54400.0,89.8084,89.8579,89.8084,89.8579,54400.0
2007-04-20 14:55:00,109.1,109.11,109.06,109.08,43100.0,89.8579,89.8661,89.8249,89.8414,43100.0
2007-04-20 15:00:00,109.07,109.09,109.0,109.01,23000.0,89.8331,89.8496,89.7755,89.7837,23000.0
2007-04-20 15:05:00,109.02,109.05,109.02,109.04,14800.0,89.792,89.8167,89.792,89.8084,14800.0
2007-04-20 15:10:00,109.05,109.05,109.04,109.05,15700.0,89.8167,89.8167,89.8084,89.8167,15700.0
2007-04-20 15:15:00,109.04,109.06,108.99,109.04,48900.0,89.8084,89.8249,89.7673,89.8084,48900.0
2007-04-20 15:20:00,109.03,109.05,109.01,109.04,42300.0,89.8002,89.8167,89.7837,89.8084,42300.0
2007-04-20 15:25:00,109.05,109.05,109.04,109.05,18600.0,89.8167,89.8167,89.8084,89.8167,18600.0
2007-04-20 15:30:00,109.05,109.05,109.04,109.05,53500.0,89.8167,89.8167,89.8084,89.8167,53500.0
2007-04-20 15:35:00,109.05,109.05,109.02,109.02,34400.0,89.8167,89.8167,89.792,89.792,34400.0
2007-04-20 15:40:00,109.03,109.04,109.0,109.0,29500.0,89.8002,89.8084,89.7755,89.7755,29500.0
2007-04-20 15:45:00,109.0,109.01,108.84,108.85,42700.0,89.7755,89.7837,89.6437,89.6519,42700.0
2007-04-20 15:50:00,108.85,108.85,108.73,108.8,90900.0,89.6519,89.6519,89.5531,89.6108,90900.0
2007-04-20 15:55:00,108.79,109.03,108.79,109.03,52000.0,89.6025,89.8002,89.6025,89.8002,52000.0
2007-04-23 09:30:00,109.25,109.5,109.25,109.38,34600.0,89.9814,90.1873,89.9814,90.0885,34600.0
2007-04-23 09:35:00,109.38,109.42,109.05,109.26,27000.0,90.0885,90.1214,89.8167,89.9896,27000.0
2007-04-23 09:40:00,109.27,109.74,109.27,109.72,33800.0,89.9979,90.385,89.9979,90.3685,33800.0
2007-04-23 09:45:00,109.71,109.74,109.56,109.74,20700.0,90.3603,90.385,90.2367,90.385,20700.0
2007-04-23 09:50:00,109.74,109.78,109.56,109.61,19600.0,90.385,90.4179,90.2367,90.2779,19600.0
2007-04-23 09:55:00,109.62,109.7,109.59,109.65,17900.0,90.2861,90.352,90.2614,90.3108,17900.0
2007-04-23 10:00:00,109.63,109.63,109.29,109.53,35900.0,90.2944,90.2944,90.0143,90.212,35900.0
2007-04-23 10:05:00,109.54,109.63,109.43,109.43,15000.0,90.2202,90.2944,90.1297,90.1297,15000.0
2007-04-23 10:10:00,109.43,109.47,109.32,109.38,16000.0,90.1297,90.1626,90.0391,90.0885,16000.0
2007-04-23 10:15:00,109.36,109.4,109.13,109.16,19300.0,90.072,90.1049,89.8826,89.9073,19300.0
2007-04-23 10:20:00,109.17,109.18,109.03,109.09,21200.0,89.9155,89.9237,89.8002,89.8496,21200.0
2007-04-23 10:25:00,109.09,109.15,108.85,108.91,15800.0,89.8496,89.899,89.6519,89.7014,15800.0
2007-04-23 10:30:00,108.89,109.08,108.84,109.0,11800.0,89.6849,89.8414,89.6437,89.7755,11800.0
2007-04-23 10:35:00,109.0,109.03,108.81,108.81,8900.0,89.7755,89.8002,89.619,89.619,8900.0
2007-04-23 10:40:00,108.82,108.83,108.71,108.71,8100.0,89.6272,89.6355,89.5366,89.5366,8100.0
2007-04-23 10:45:00,108.7,108.72,108.67,108.68,10700.0,89.5284,89.5449,89.5037,89.5119,10700.0
2007-04-23 10:50:00,108.72,108.73,108.63,108.67,5100.0,89.5449,89.5531,89.4707,89.5037,5100.0
2007-04-23 10:55:00,108.66,108.73,108.63,108.7,14200.0,89.4955,89.5531,89.4707,89.5284,14200.0
2007-04-23 11:00:00,108.69,108.69,108.51,108.56,13500.0,89.5202,89.5202,89.3719,89.4131,13500.0
2007-04-23 11:05:00,108.56,108.63,108.51,108.55,10200.0,89.4131,89.4707,89.3719,89.4049,10200.0
2007-04-23 11:10:00,108.54,108.64,108.52,108.63,6900.0,89.3966,89.479,89.3801,89.4707,6900.0
2007-04-23 11:15:00,108.62,108.7,108.6,108.67,5500.0,89.4625,89.5284,89.446,89.5037,5500.0
2007-04-23 11:20:00,108.67,108.69,108.66,108.68,1700.0,89.5037,89.5202,89.4955,89.5119,1700.0
2007-04-23 11:25:00,108.68,108.78,108.65,108.66,14600.0,89.5119,89.5943,89.4872,89.4955,14600.0
2007-04-23 11:30:00,108.67,108.73,108.62,108.64,9900.0,89.5037,89.5531,89.4625,89.479,9900.0
2007-04-23 11:35:00,108.66,108.66,108.6,108.6,9900.0,89.4955,89.4955,89.446,89.446,9900.0
2007-04-23 11:40:00,108.6,108.62,108.51,108.6,9700.0,89.446,89.4625,89.3719,89.446,9700.0
2007-04-23 11:45:00,108.6,108.6,108.33,108.33,16400.0,89.446,89.446,89.2237,89.2237,16400.0
2007-04-23 11:50:00,108.33,108.48,108.29,108.45,11800.0,89.2237,89.3472,89.1907,89.3225,11800.0
2007-04-23 11:55:00,108.44,108.45,108.38,108.44,8200.0,89.3143,89.3225,89.2648,89.3143,8200.0
2007-04-23 12:00:00,108.42,108.46,108.39,108.4,5200.0,89.2978,89.3307,89.2731,89.2813,5200.0
2007-04-23 12:05:00,108.38,108.38,108.29,108.29,4800.0,89.2648,89.2648,89.1907,89.1907,4800.0
2007-04-23 12:10:00,108.27,108.36,108.27,108.36,11600.0,89.1742,89.2484,89.1742,89.2484,11600.0
2007-04-23 12:15:00,108.34,108.34,108.25,108.25,6400.0,89.2319,89.2319,89.1578,89.1578,6400.0
2007-04-23 12:20:00,108.25,108.35,108.25,108.33,8400.0,89.1578,89.2401,89.1578,89.2237,8400.0
2007-04-23 12:25:00,108.32,108.39,108.32,108.36,5200.0,89.2154,89.2731,89.2154,89.2484,5200.0
2007-04-23 12:30:00,108.36,108.38,108.31,108.37,3900.0,89.2484,89.2648,89.2072,89.2566,3900.0
2007-04-23 12:35:00,108.37,108.39,108.31,108.31,7900.0,89.2566,89.2731,89.2072,89.2072,7900.0
2007-04-23 12:40:00,108.31,108.39,108.3,108.39,6300.0,89.2072,89.2731,89.199,89.2731,6300.0
2007-04-23 12:45:00,108.4,108.41,108.36,108.36,5300.0,89.2813,89.2895,89.2484,89.2484,5300.0
2007-04-23 12:50:00,108.35,108.35,108.3,108.3,8000.0,89.2401,89.2401,89.199,89.199,8000.0
2007-04-23 12:55:00,108.3,108.33,108.25,108.33,6200.0,89.199,89.2237,89.1578,89.2237,6200.0
2007-04-23 13:00:00,108.35,108.38,108.33,108.36,4400.0,89.2401,89.2648,89.2237,89.2484,4400.0
2007-04-23 13:05:00,108.35,108.39,108.35,108.38,2500.0,89.2401,89.2731,89.2401,89.2648,2500.0
2007-04-23 13:10:00,108.38,108.42,108.36,108.42,6300.0,89.2648,89.2978,89.2484,89.2978,6300.0
2007-04-23 13:15:00,108.42,108.47,108.4,108.47,9100.0,89.2978,89.339,89.2813,89.339,9100.0
2007-04-23 13:20:00,108.42,108.46,108.3,108.3,14700.0,89.2978,89.3307,89.199,89.199,14700.0
2007-04-23 13:25:00,108.3,108.32,108.27,108.27,7100.0,89.199,89.2154,89.1742,89.1742,7100.0
2007-04-23 13:30:00,108.27,108.29,108.23,108.27,11100.0,89.1742,89.1907,89.1413,89.1742,11100.0
2007-04-23 13:35:00,108.25,108.28,108.21,108.28,4700.0,89.1578,89.1825,89.1248,89.1825,4700.0
2007-04-23 13:40:00,108.28,108.29,108.12,108.12,21400.0,89.1825,89.1907,89.0507,89.0507,21400.0
2007-04-23 13:45:00,108.12,108.13,108.05,108.07,8100.0,89.0507,89.0589,88.993,89.0095,8100.0
2007-04-23 13:50:00,108.07,108.13,108.0,108.01,12000.0,89.0095,89.0589,88.9519,88.9601,12000.0
2007-04-23 13:55:00,108.01,108.04,107.96,107.96,13600.0,88.9601,88.9848,88.9189,88.9189,13600.0
2007-04-23 14:00:00,107.94,107.98,107.83,107.94,17800.0,88.9024,88.9354,88.8118,88.9024,17800.0
2007-04-23 14:05:00,107.94,107.96,107.89,107.91,18900.0,88.9024,88.9189,88.8613,88.8777,18900.0
2007-04-23 14:10:00,107.91,107.92,107.75,107.77,18600.0,88.8777,88.886,88.746,88.7624,18600.0
2007-04-23 14:15:00,107.76,107.8,107.73,107.77,12400.0,88.7542,88.7871,88.7295,88.7624,12400.0
2007-04-23 14:20:00,107.78,107.82,107.73,107.74,12300.0,88.7707,88.8036,88.7295,88.7377,12300.0
2007-04-23 14:25:00,107.74,107.83,107.74,107.81,11400.0,88.7377,88.8118,88.7377,88.7954,11400.0
2007-04-23 14:30:00,107.78,107.84,107.76,107.8,10400.0,88.7707,88.8201,88.7542,88.7871,10400.0
2007-04-23 14:35:00,107.81,107.89,107.78,107.79,41000.0,88.7954,88.8613,88.7707,88.7789,41000.0
2007-04-23 14:40:00,107.81,107.85,107.76,107.82,19600.0,88.7954,88.8283,88.7542,88.8036,19600.0
2007-04-23 14:45:00,107.83,108.06,107.83,108.06,11000.0,88.8118,89.0013,88.8118,89.0013,11000.0
2007-04-23 14:50:00,108.06,108.07,107.98,107.98,11100.0,89.0013,89.0095,88.9354,88.9354,11100.0
2007-04-23 14:55:00,107.98,108.03,107.97,108.0,9900.0,88.9354,88.9766,88.9272,88.9519,9900.0
2007-04-23 15:00:00,107.98,108.03,107.9,108.02,8900.0,88.9354,88.9766,88.8695,88.9683,8900.0
2007-04-23 15:05:00,108.02,108.13,108.02,108.1,10700.0,88.9683,89.0589,88.9683,89.0342,10700.0
2007-04-23 15:10:00,108.1,108.11,107.97,107.97,10000.0,89.0342,89.0425,88.9272,88.9272,10000.0
2007-04-23 15:15:00,107.98,108.03,107.97,107.97,11900.0,88.9354,88.9766,88.9272,88.9272,11900.0
2007-04-23 15:20:00,107.97,108.06,107.9,107.99,50300.0,88.9272,89.0013,88.8695,88.9436,50300.0
2007-04-23 15:25:00,107.99,108.18,107.98,108.18,17000.0,88.9436,89.1001,88.9354,89.1001,17000.0
2007-04-23 15:30:00,108.19,108.23,108.07,108.13,41400.0,89.1084,89.1413,89.0095,89.0589,41400.0
2007-04-23 15:35:00,108.12,108.22,108.11,108.17,31500.0,89.0507,89.1331,89.0425,89.0919,31500.0
2007-04-23 15:40:00,108.19,108.19,108.06,108.06,19600.0,89.1084,89.1084,89.0013,89.0013,19600.0
2007-04-23 15:45:00,108.06,108.06,107.91,108.02,34800.0,89.0013,89.0013,88.8777,88.9683,34800.0
2007-04-23 15:50:00,108.0,108.09,107.93,107.93,35700.0,88.9519,89.026,88.8942,88.8942,35700.0
2007-04-23 15:55:00,107.97,108.0,107.89,107.96,33600.0,88.9272,88.9519,88.8613,88.9189,33600.0
2007-04-24 09:30:00,107.8,107.92,107.55,107.7,23600.0,88.7871,88.886,88.5812,88.7048,23600.0
2007-04-24 09:35:00,107.7,107.75,107.53,107.55,23300.0,88.7048,88.746,88.5648,88.5812,23300.0
2007-04-24 09:40:00,107.55,107.59,107.2,107.26,28700.0,88.5812,88.6142,88.293,88.3424,28700.0
2007-04-24 09:45:00,107.25,107.45,107.19,107.4,17100.0,88.3341,88.4989,88.2847,88.4577,17100.0
2007-04-24 09:50:00,107.43,107.48,107.35,107.46,6300.0,88.4824,88.5236,88.4165,88.5071,6300.0
2007-04-24 09:55:00,107.44,107.44,107.24,107.43,16500.0,88.4906,88.4906,88.3259,88.4824,16500.0
2007-04-24 10:00:00,107.43,107.43,107.05,107.08,26200.0,88.4824,88.4824,88.1694,88.1941,26200.0
2007-04-24 10:05:00,107.08,107.1,107.0,107.02,23400.0,88.1941,88.2106,88.1282,88.1447,23400.0
2007-04-24 10:10:00,107.02,107.14,106.95,107.02,31000.0,88.1447,88.2435,88.0871,88.1447,31000.0
2007-04-24 10:15:00,107.07,107.09,106.97,106.98,14000.0,88.1859,88.2024,88.1035,88.1118,14000.0
2007-04-24 10:20:00,106.96,106.98,106.64,106.66,34700.0,88.0953,88.1118,87.8317,87.8482,34700.0
2007-04-24 10:25:00,106.66,106.84,106.62,106.84,22400.0,87.8482,87.9965,87.8153,87.9965,22400.0
2007-04-24 10:30:00,106.82,106.82,106.67,106.75,11700.0,87.98,87.98,87.8564,87.9223,11700.0
2007-04-24 10:35:00,106.74,106.89,106.69,106.85,10200.0,87.9141,88.0376,87.8729,88.0047,10200.0
2007-04-24 10:40:00,106.84,107.08,106.82,107.06,24600.0,87.9965,88.1941,87.98,88.1777,24600.0
2007-04-24 10:45:00,107.06,107.1,106.96,107.07,13400.0,88.1777,88.2106,88.0953,88.1859,13400.0
2007-04-24 10:50:00,107.02,107.05,106.87,106.95,7500.0,88.1447,88.1694,88.0212,88.0871,7500.0
2007-04-24 10:55:00,106.96,106.96,106.87,106.88,6400.0,88.0953,88.0953,88.0212,88.0294,6400.0
2007-04-24 11:00:00,106.85,106.9,106.79,106.88,11300.0,88.0047,88.0459,87.9553,88.0294,11300.0
2007-04-24 11:05:00,106.88,106.98,106.88,106.88,9300.0,88.0294,88.1118,88.0294,88.0294,9300.0
2007-04-24 11:10:00,106.9,106.98,106.89,106.89,8400.0,88.0459,88.1118,88.0376,88.0376,8400.0
2007-04-24 11:15:00,106.89,106.89,106.74,106.8,19200.0,88.0376,88.0376,87.9141,87.9635,19200.0
2007-04-24 11:20:00,106.79,106.84,106.79,106.84,8300.0,87.9553,87.9965,87.9553,87.9965,8300.0
2007-04-24 11:25:00,106.84,106.88,106.84,106.86,4900.0,87.9965,88.0294,87.9965,88.0129,4900.0
2007-04-24 11:30:00,106.86,106.9,106.81,106.82,17700.0,88.0129,88.0459,87.9717,87.98,17700.0
2007-04-24 11:35:00,106.82,106.82,106.74,106.74,16900.0,87.98,87.98,87.9141,87.9141,16900.0
2007-04-24 11:40:00,106.75,106.77,106.72,106.72,11200.0,87.9223,87.9388,87.8976,87.8976,11200.0
2007-04-24 11:45:00,106.74,106.74,106.69,106.71,13800.0,87.9141,87.9141,87.8729,87.8894,13800.0
2007-04-24 11:50:00,106.7,106.78,106.68,106.75,13000.0,87.8811,87.947,87.8647,87.9223,13000.0
2007-04-24 11:55:00,106.75,106.76,106.7,106.7,21600.0,87.9223,87.9306,87.8811,87.8811,21600.0
2007-04-24 12:00:00,106.71,106.75,106.68,106.71,14200.0,87.8894,87.9223,87.8647,87.8894,14200.0
2007-04-24 12:05:00,106.72,106.78,106.7,106.77,13500.0,87.8976,87.947,87.8811,87.9388,13500.0
2007-04-24 12:10:00,106.73,106.76,106.68,106.72,12100.0,87.9059,87.9306,87.8647,87.8976,12100.0
2007-04-24 12:15:00,106.71,106.77,106.68,106.76,16700.0,87.8894,87.9388,87.8647,87.9306,16700.0
2007-04-24 12:20:00,106.76,106.84,106.76,106.82,17000.0,87.9306,87.9965,87.9306,87.98,17000.0
2007-04-24 12:25:00,106.85,107.03,106.85,106.91,21100.0,88.0047,88.1529,88.0047,88.0541,21100.0
2007-04-24 12:30:00,106.89,106.9,106.84,106.9,5800.0,88.0376,88.0459,87.9965,88.0459,5800.0
2007-04-24 12:35:00,106.9,106.97,106.88,106.92,7100.0,88.0459,88.1035,88.0294,88.0623,7100.0
2007-04-24 12:40:00,106.94,107.01,106.93,106.98,7900.0,88.0788,88.1365,88.0706,88.1118,7900.0
2007-04-24 12:45:00,107.01,107.04,106.88,106.89,11700.0,88.1365,88.1612,88.0294,88.0376,11700.0
2007-04-24 12:50:00,106.88,107.0,106.86,106.94,12400.0,88.0294,88.1282,88.0129,88.0788,12400.0
2007-04-24 12:55:00,106.93,107.05,106.93,107.05,5200.0,88.0706,88.1694,88.0706,88.1694,5200.0
2007-04-24 13:00:00,107.05,107.08,107.01,107.02,20500.0,88.1694,88.1941,88.1365,88.1447,20500.0
2007-04-24 13:05:00,107.0,107.0,106.91,106.93,12400.0,88.1282,88.1282,88.0541,88.0706,12400.0
2007-04-24 13:10:00,106.93,107.0,106.89,106.92,13900.0,88.0706,88.1282,88.0376,88.0623,13900.0
2007-04-24 13:15:00,106.9,106.92,106.84,106.84,10200.0,88.0459,88.0623,87.9965,87.9965,10200.0
2007-04-24 13:20:00,106.84,106.84,106.77,106.79,5000.0,87.9965,87.9965,87.9388,87.9553,5000.0
2007-04-24 13:25:00,106.81,106.9,106.81,106.86,7500.0,87.9717,88.0459,87.9717,88.0129,7500.0
2007-04-24 13:30:00,106.87,107.04,106.87,107.02,12300.0,88.0212,88.1612,88.0212,88.1447,12300.0
2007-04-24 13:35:00,107.01,107.15,106.99,107.05,14500.0,88.1365,88.2518,88.12,88.1694,14500.0
2007-04-24 13:40:00,107.06,107.06,106.92,106.93,4600.0,88.1777,88.1777,88.0623,88.0706,4600.0
2007-04-24 13:45:00,106.92,107.0,106.92,107.0,7000.0,88.0623,88.1282,88.0623,88.1282,7000.0
2007-04-24 13:50:00,106.97,107.0,106.92,107.0,6400.0,88.1035,88.1282,88.0623,88.1282,6400.0
2007-04-24 13:55:00,107.0,107.03,106.91,107.03,20200.0,88.1282,88.1529,88.0541,88.1529,20200.0
2007-04-24 14:00:00,107.03,107.08,106.96,106.99,13700.0,88.1529,88.1941,88.0953,88.12,13700.0
2007-04-24 14:05:00,106.98,107.05,106.91,106.93,22000.0,88.1118,88.1694,88.0541,88.0706,22000.0
2007-04-24 14:10:00,106.96,107.16,106.93,107.08,24900.0,88.0953,88.26,88.0706,88.1941,24900.0
2007-04-24 14:15:00,107.07,107.13,106.97,107.01,20000.0,88.1859,88.2353,88.1035,88.1365,20000.0
2007-04-24 14:20:00,107.01,107.11,107.0,107.05,22500.0,88.1365,88.2188,88.1282,88.1694,22500.0
2007-04-24 14:25:00,107.03,107.12,107.03,107.05,12600.0,88.1529,88.2271,88.1529,88.1694,12600.0
2007-04-24 14:30:00,107.08,107.17,107.05,107.11,34000.0,88.1941,88.2683,88.1694,88.2188,34000.0
2007-04-24 14:35:00,107.1,107.29,107.09,107.26,19400.0,88.2106,88.3671,88.2024,88.3424,19400.0
2007-04-24 14:40:00,107.25,107.25,107.05,107.2,12700.0,88.3341,88.3341,88.1694,88.293,12700.0
2007-04-24 14:45:00,107.18,107.19,107.1,107.17,8400.0,88.2765,88.2847,88.2106,88.2683,8400.0
2007-04-24 14:50:00,107.17,107.18,107.06,107.09,14700.0,88.2683,88.2765,88.1777,88.2024,14700.0
2007-04-24 14:55:00,107.11,107.11,107.01,107.08,11600.0,88.2188,88.2188,88.1365,88.1941,11600.0
2007-04-24 15:00:00,107.06,107.07,107.0,107.01,27400.0,88.1777,88.1859,88.1282,88.1365,27400.0
2007-04-24 15:05:00,107.06,107.15,107.05,107.08,9800.0,88.1777,88.2518,88.1694,88.1941,9800.0
2007-04-24 15:10:00,107.09,107.12,107.04,107.12,8800.0,88.2024,88.2271,88.1612,88.2271,8800.0
2007-04-24 15:15:00,107.12,107.12,106.99,107.0,19300.0,88.2271,88.2271,88.12,88.1282,19300.0
2007-04-24 15:20:00,107.01,107.1,106.97,107.1,10900.0,88.1365,88.2106,88.1035,88.2106,10900.0
2007-04-24 15:25:00,107.1,107.14,107.03,107.07,21600.0,88.2106,88.2435,88.1529,88.1859,21600.0
2007-04-24 15:30:00,107.07,107.16,107.05,107.11,17700.0,88.1859,88.26,88.1694,88.2188,17700.0
2007-04-24 15:35:00,107.1,107.12,107.01,107.01,17500.0,88.2106,88.2271,88.1365,88.1365,17500.0
2007-04-24 15:40:00,107.01,107.03,106.94,106.98,44000.0,88.1365,88.1529,88.0788,88.1118,44000.0
2007-04-24 15:45:00,106.99,107.03,106.96,106.99,21400.0,88.12,88.1529,88.0953,88.12,21400.0
2007-04-24 15:50:00,106.99,107.05,106.92,107.03,21200.0,88.12,88.1694,88.0623,88.1529,21200.0
2007-04-24 15:55:00,107.04,107.15,107.01,107.15,42500.0,88.1612,88.2518,88.1365,88.2518,42500.0
2007-04-25 09:30:00,107.27,107.89,107.22,107.81,75600.0,88.3506,88.8613,88.3094,88.7954,75600.0
2007-04-25 09:35:00,107.85,108.32,107.79,108.13,67400.0,88.8283,89.2154,88.7789,89.0589,67400.0
2007-04-25 09:40:00,108.1,108.13,107.8,107.84,50900.0,89.0342,89.0589,88.7871,88.8201,50900.0
2007-04-25 09:45:00,107.82,107.9,107.68,107.81,123700.0,88.8036,88.8695,88.6883,88.7954,123700.0
2007-04-25 09:50:00,107.89,107.95,107.66,107.87,26800.0,88.8613,88.9107,88.6718,88.8448,26800.0
2007-04-25 09:55:00,107.87,108.0,107.8,107.84,24400.0,88.8448,88.9519,88.7871,88.8201,24400.0
2007-04-25 10:00:00,107.82,108.0,107.69,108.0,20900.0,88.8036,88.9519,88.6965,88.9519,20900.0
2007-04-25 10:05:00,108.0,108.0,107.75,107.82,22800.0,88.9519,88.9519,88.746,88.8036,22800.0
2007-04-25 10:10:00,107.84,107.84,107.71,107.77,25500.0,88.8201,88.8201,88.713,88.7624,25500.0
2007-04-25 10:15:00,107.76,107.86,107.65,107.77,26700.0,88.7542,88.8366,88.6636,88.7624,26700.0
2007-04-25 10:20:00,107.75,107.82,107.72,107.75,11800.0,88.746,88.8036,88.7212,88.746,11800.0
2007-04-25 10:25:00,107.76,107.79,107.68,107.78,9600.0,88.7542,88.7789,88.6883,88.7707,9600.0
2007-04-25 10:30:00,107.78,107.78,107.65,107.7,38700.0,88.7707,88.7707,88.6636,88.7048,38700.0
2007-04-25 10:35:00,107.7,107.76,107.67,107.72,28200.0,88.7048,88.7542,88.6801,88.7212,28200.0
2007-04-25 10:40:00,107.75,107.76,107.67,107.7,16800.0,88.746,88.7542,88.6801,88.7048,16800.0
2007-04-25 10:45:00,107.69,107.75,107.68,107.74,9600.0,88.6965,88.746,88.6883,88.7377,9600.0
2007-04-25 10:50:00,107.72,107.73,107.57,107.59,9300.0,88.7212,88.7295,88.5977,88.6142,9300.0
2007-04-25 10:55:00,107.58,107.59,107.48,107.54,22900.0,88.6059,88.6142,88.5236,88.573,22900.0
2007-04-25 11:00:00,107.54,107.68,107.54,107.68,19400.0,88.573,88.6883,88.573,88.6883,19400.0
2007-04-25 11:05:00,107.68,107.75,107.65,107.72,27700.0,88.6883,88.746,88.6636,88.7212,27700.0
2007-04-25 11:10:00,107.72,107.72,107.55,107.69,22500.0,88.7212,88.7212,88.5812,88.6965,22500.0
2007-04-25 11:15:00,107.7,107.7,107.58,107.66,11300.0,88.7048,88.7048,88.6059,88.6718,11300.0
2007-04-25 11:20:00,107.67,107.67,107.65,107.67,8100.0,88.6801,88.6801,88.6636,88.6801,8100.0
2007-04-25 11:25:00,107.67,107.69,107.63,107.63,9400.0,88.6801,88.6965,88.6471,88.6471,9400.0
2007-04-25 11:30:00,107.63,107.64,107.59,107.64,11900.0,88.6471,88.6554,88.6142,88.6554,11900.0
2007-04-25 11:35:00,107.62,107.63,107.54,107.55,15900.0,88.6389,88.6471,88.573,88.5812,15900.0
2007-04-25 11:40:00,107.55,107.55,107.48,107.51,15200.0,88.5812,88.5812,88.5236,88.5483,15200.0
2007-04-25 11:45:00,107.51,107.55,107.46,107.53,20900.0,88.5483,88.5812,88.5071,88.5648,20900.0
2007-04-25 11:50:00,107.53,107.74,107.53,107.74,31300.0,88.5648,88.7377,88.5648,88.7377,31300.0
2007-04-25 11:55:00,107.73,107.95,107.72,107.93,26300.0,88.7295,88.9107,88.7212,88.8942,26300.0
2007-04-25 12:00:00,107.93,107.94,107.87,107.9,8200.0,88.8942,88.9024,88.8448,88.8695,8200.0
2007-04-25 12:05:00,107.91,107.91,107.81,107.82,6100.0,88.8777,88.8777,88.7954,88.8036,6100.0
2007-04-25 12:10:00,107.82,107.82,107.79,107.79,4400.0,88.8036,88.8036,88.7789,88.7789,4400.0
2007-04-25 12:15:00,107.79,107.8,107.79,107.8,4000.0,88.7789,88.7871,88.7789,88.7871,4000.0
2007-04-25 12:20:00,107.79,107.81,107.79,107.8,4000.0,88.7789,88.7954,88.7789,88.7871,4000.0
2007-04-25 12:25:00,107.8,107.81,107.79,107.81,4600.0,88.7871,88.7954,88.7789,88.7954,4600.0
2007-04-25 12:30:00,107.8,107.86,107.8,107.85,8500.0,88.7871,88.8366,88.7871,88.8283,8500.0
2007-04-25 12:35:00,107.86,107.86,107.8,107.81,4200.0,88.8366,88.8366,88.7871,88.7954,4200.0
2007-04-25 12:40:00,107.81,107.83,107.77,107.77,7000.0,88.7954,88.8118,88.7624,88.7624,7000.0
2007-04-25 12:45:00,107.78,107.78,107.73,107.74,5600.0,88.7707,88.7707,88.7295,88.7377,5600.0
2007-04-25 12:50:00,107.73,107.75,107.69,107.69,7400.0,88.7295,88.746,88.6965,88.6965,7400.0
2007-04-25 12:55:00,107.71,107.71,107.64,107.7,14400.0,88.713,88.713,88.6554,88.7048,14400.0
2007-04-25 13:00:00,107.7,107.72,107.69,107.7,4100.0,88.7048,88.7212,88.6965,88.7048,4100.0
2007-04-25 13:05:00,107.7,107.72,107.65,107.68,6900.0,88.7048,88.7212,88.6636,88.6883,6900.0
2007-04-25 13:10:00,107.68,107.73,107.67,107.73,6400.0,88.6883,88.7295,88.6801,88.7295,6400.0
2007-04-25 13:15:00,107.73,107.73,107.67,107.73,11200.0,88.7295,88.7295,88.6801,88.7295,11200.0
2007-04-25 13:20:00,107.72,107.73,107.68,107.7,10900.0,88.7212,88.7295,88.6883,88.7048,10900.0
2007-04-25 13:25:00,107.73,107.73,107.7,107.7,4200.0,88.7295,88.7295,88.7048,88.7048,4200.0
2007-04-25 13:30:00,107.68,107.73,107.68,107.73,5300.0,88.6883,88.7295,88.6883,88.7295,5300.0
2007-04-25 13:35:00,107.73,107.79,107.73,107.77,8900.0,88.7295,88.7789,88.7295,88.7624,8900.0
2007-04-25 13:40:00,107.77,107.82,107.73,107.8,9900.0,88.7624,88.8036,88.7295,88.7871,9900.0
2007-04-25 13:45:00,107.79,107.84,107.79,107.8,8900.0,88.7789,88.8201,88.7789,88.7871,8900.0
2007-04-25 13:50:00,107.8,107.83,107.78,107.83,7100.0,88.7871,88.8118,88.7707,88.8118,7100.0
2007-04-25 13:55:00,107.84,108.01,107.83,108.01,20400.0,88.8201,88.9601,88.8118,88.9601,20400.0
2007-04-25 14:00:00,108.01,108.04,107.9,107.96,18500.0,88.9601,88.9848,88.8695,88.9189,18500.0
2007-04-25 14:05:00,107.96,108.11,107.95,108.04,28300.0,88.9189,89.0425,88.9107,88.9848,28300.0
2007-04-25 14:10:00,108.05,108.05,107.98,108.0,5100.0,88.993,88.993,88.9354,88.9519,5100.0
2007-04-25 14:15:00,108.01,108.02,107.96,107.96,8700.0,88.9601,88.9683,88.9189,88.9189,8700.0
2007-04-25 14:20:00,107.95,107.95,107.86,107.92,8300.0,88.9107,88.9107,88.8366,88.886,8300.0
2007-04-25 14:25:00,107.91,108.0,107.89,108.0,6200.0,88.8777,88.9519,88.8613,88.9519,6200.0
2007-04-25 14:30:00,108.0,108.11,108.0,108.11,9000.0,88.9519,89.0425,88.9519,89.0425,9000.0
2007-04-25 14:35:00,108.12,108.15,108.07,108.1,9000.0,89.0507,89.0754,89.0095,89.0342,9000.0
2007-04-25 14:40:00,108.1,108.11,108.05,108.09,15100.0,89.0342,89.0425,88.993,89.026,15100.0
2007-04-25 14:45:00,108.08,108.11,108.05,108.06,8800.0,89.0178,89.0425,88.993,89.0013,8800.0
2007-04-25 14:50:00,108.06,108.06,108.02,108.06,10600.0,89.0013,89.0013,88.9683,89.0013,10600.0
2007-04-25 14:55:00,108.05,108.15,108.05,108.14,16200.0,88.993,89.0754,88.993,89.0672,16200.0
2007-04-25 15:00:00,108.15,108.31,108.15,108.31,18900.0,89.0754,89.2072,89.0754,89.2072,18900.0
2007-04-25 15:05:00,108.32,108.39,108.29,108.36,22200.0,89.2154,89.2731,89.1907,89.2484,22200.0
2007-04-25 15:10:00,108.36,108.37,108.24,108.28,15800.0,89.2484,89.2566,89.1495,89.1825,15800.0
2007-04-25 15:15:00,108.29,108.37,108.28,108.34,16300.0,89.1907,89.2566,89.1825,89.2319,16300.0
2007-04-25 15:20:00,108.35,108.4,108.32,108.39,10700.0,89.2401,89.2813,89.2154,89.2731,10700.0
2007-04-25 15:25:00,108.39,108.42,108.35,108.42,15100.0,89.2731,89.2978,89.2401,89.2978,15100.0
2007-04-25 15:30:00,108.41,108.44,108.38,108.42,17000.0,89.2895,89.3143,89.2648,89.2978,17000.0
2007-04-25 15:35:00,108.4,108.41,108.27,108.28,21600.0,89.2813,89.2895,89.1742,89.1825,21600.0
2007-04-25 15:40:00,108.27,108.31,108.2,108.21,25200.0,89.1742,89.2072,89.1166,89.1248,25200.0
2007-04-25 15:45:00,108.2,108.21,108.16,108.18,21900.0,89.1166,89.1248,89.0836,89.1001,21900.0
2007-04-25 15:50:00,108.17,108.18,108.06,108.08,25500.0,89.0919,89.1001,89.0013,89.0178,25500.0
2007-04-25 15:55:00,108.08,108.15,108.08,108.1,38400.0,89.0178,89.0754,89.0178,89.0342,38400.0
2007-04-26 09:30:00,107.92,108.0,107.81,107.91,25200.0,88.886,88.9519,88.7954,88.8777,25200.0
2007-04-26 09:35:00,107.91,108.0,107.81,107.96,23500.0,88.8777,88.9519,88.7954,88.9189,23500.0
2007-04-26 09:40:00,107.87,107.98,107.85,107.92,19300.0,88.8448,88.9354,88.8283,88.886,19300.0
2007-04-26 09:45:00,107.9,107.93,107.72,107.73,17300.0,88.8695,88.8942,88.7212,88.7295,17300.0
2007-04-26 09:50:00,107.71,107.71,107.58,107.59,25000.0,88.713,88.713,88.6059,88.6142,25000.0
2007-04-26 09:55:00,107.59,107.69,107.58,107.64,28600.0,88.6142,88.6965,88.6059,88.6554,28600.0
2007-04-26 10:00:00,107.63,107.71,107.62,107.65,16400.0,88.6471,88.713,88.6389,88.6636,16400.0
2007-04-26 10:05:00,107.62,107.7,107.54,107.66,28100.0,88.6389,88.7048,88.573,88.6718,28100.0
2007-04-26 10:10:00,107.67,107.73,107.66,107.67,23600.0,88.6801,88.7295,88.6718,88.6801,23600.0
2007-04-26 10:15:00,107.67,107.7,107.61,107.7,20500.0,88.6801,88.7048,88.6306,88.7048,20500.0
2007-04-26 10:20:00,107.7,107.95,107.65,107.95,22000.0,88.7048,88.9107,88.6636,88.9107,22000.0
2007-04-26 10:25:00,107.94,107.94,107.8,107.82,13100.0,88.9024,88.9024,88.7871,88.8036,13100.0
2007-04-26 10:30:00,107.8,107.97,107.8,107.86,20500.0,88.7871,88.9272,88.7871,88.8366,20500.0
2007-04-26 10:35:00,107.87,107.99,107.81,107.92,20100.0,88.8448,88.9436,88.7954,88.886,20100.0
2007-04-26 10:40:00,107.92,107.99,107.89,107.99,7900.0,88.886,88.9436,88.8613,88.9436,7900.0
2007-04-26 10:45:00,107.99,108.08,107.98,108.08,25900.0,88.9436,89.0178,88.9354,89.0178,25900.0
2007-04-26 10:50:00,108.08,108.08,108.01,108.07,9300.0,89.0178,89.0178,88.9601,89.0095,9300.0
2007-04-26 10:55:00,108.06,108.24,108.03,108.23,15600.0,89.0013,89.1495,88.9766,89.1413,15600.0
2007-04-26 11:00:00,108.23,108.27,108.1,108.27,19600.0,89.1413,89.1742,89.0342,89.1742,19600.0
2007-04-26 11:05:00,108.26,108.34,108.26,108.34,29300.0,89.166,89.2319,89.166,89.2319,29300.0
2007-04-26 11:10:00,108.34,108.45,108.33,108.43,37100.0,89.2319,89.3225,89.2237,89.306,37100.0
2007-04-26 11:15:00,108.42,108.45,108.35,108.4,19700.0,89.2978,89.3225,89.2401,89.2813,19700.0
2007-04-26 11:20:00,108.4,108.41,108.27,108.37,27100.0,89.2813,89.2895,89.1742,89.2566,27100.0
2007-04-26 11:25:00,108.37,108.41,108.32,108.34,16200.0,89.2566,89.2895,89.2154,89.2319,16200.0
2007-04-26 11:30:00,108.34,108.35,108.28,108.3,14300.0,89.2319,89.2401,89.1825,89.199,14300.0
2007-04-26 11:35:00,108.3,108.42,108.27,108.42,25200.0,89.199,89.2978,89.1742,89.2978,25200.0
2007-04-26 11:40:00,108.43,108.43,108.35,108.37,23200.0,89.306,89.306,89.2401,89.2566,23200.0
2007-04-26 11:45:00,108.36,108.4,108.35,108.39,15500.0,89.2484,89.2813,89.2401,89.2731,15500.0
2007-04-26 11:50:00,108.39,108.43,108.36,108.38,21200.0,89.2731,89.306,89.2484,89.2648,21200.0
2007-04-26 11:55:00,108.38,108.38,108.3,108.36,13300.0,89.2648,89.2648,89.199,89.2484,13300.0
2007-04-26 12:00:00,108.38,108.53,108.36,108.48,30400.0,89.2648,89.3884,89.2484,89.3472,30400.0
2007-04-26 12:05:00,108.49,108.64,108.49,108.64,13100.0,89.3554,89.479,89.3554,89.479,13100.0
2007-04-26 12:10:00,108.64,108.67,108.52,108.52,13900.0,89.479,89.5037,89.3801,89.3801,13900.0
2007-04-26 12:15:00,108.5,108.52,108.46,108.5,13000.0,89.3637,89.3801,89.3307,89.3637,13000.0
2007-04-26 12:20:00,108.5,108.61,108.49,108.6,19600.0,89.3637,89.4543,89.3554,89.446,19600.0
2007-04-26 12:25:00,108.6,108.61,108.55,108.59,12800.0,89.446,89.4543,89.4049,89.4378,12800.0
2007-04-26 12:30:00,108.59,108.65,108.58,108.63,17500.0,89.4378,89.4872,89.4296,89.4707,17500.0
2007-04-26 12:35:00,108.63,108.65,108.6,108.6,10600.0,89.4707,89.4872,89.446,89.446,10600.0
2007-04-26 12:40:00,108.58,108.58,108.5,108.5,9200.0,89.4296,89.4296,89.3637,89.3637,9200.0
2007-04-26 12:45:00,108.5,108.52,108.47,108.52,15800.0,89.3637,89.3801,89.339,89.3801,15800.0
2007-04-26 12:50:00,108.51,108.53,108.45,108.45,11500.0,89.3719,89.3884,89.3225,89.3225,11500.0
2007-04-26 12:55:00,108.41,108.45,108.4,108.43,6600.0,89.2895,89.3225,89.2813,89.306,6600.0
2007-04-26 13:00:00,108.42,108.53,108.42,108.53,14400.0,89.2978,89.3884,89.2978,89.3884,14400.0
2007-04-26 13:05:00,108.53,108.57,108.5,108.57,19900.0,89.3884,89.4213,89.3637,89.4213,19900.0
2007-04-26 13:10:00,108.56,108.61,108.56,108.61,8500.0,89.4131,89.4543,89.4131,89.4543,8500.0
2007-04-26 13:15:00,108.6,108.67,108.6,108.66,12300.0,89.446,89.5037,89.446,89.4955,12300.0
2007-04-26 13:20:00,108.66,108.66,108.57,108.57,11800.0,89.4955,89.4955,89.4213,89.4213,11800.0
2007-04-26 13:25:00,108.56,108.61,108.56,108.59,9000.0,89.4131,89.4543,89.4131,89.4378,9000.0
2007-04-26 13:30:00,108.59,108.61,108.55,108.55,12100.0,89.4378,89.4543,89.4049,89.4049,12100.0
2007-04-26 13:35:00,108.55,108.55,108.4,108.4,18900.0,89.4049,89.4049,89.2813,89.2813,18900.0
2007-04-26 13:40:00,108.41,108.46,108.41,108.44,11500.0,89.2895,89.3307,89.2895,89.3143,11500.0
2007-04-26 13:45:00,108.45,108.59,108.44,108.51,22400.0,89.3225,89.4378,89.3143,89.3719,22400.0
2007-04-26 13:50:00,108.52,108.52,108.46,108.46,9200.0,89.3801,89.3801,89.3307,89.3307,9200.0
2007-04-26 13:55:00,108.45,108.5,108.43,108.46,16200.0,89.3225,89.3637,89.306,89.3307,16200.0
2007-04-26 14:00:00,108.45,108.46,108.39,108.4,18600.0,89.3225,89.3307,89.2731,89.2813,18600.0
2007-04-26 14:05:00,108.4,108.49,108.39,108.47,23900.0,89.2813,89.3554,89.2731,89.339,23900.0
2007-04-26 14:10:00,108.46,108.46,108.35,108.44,20100.0,89.3307,89.3307,89.2401,89.3143,20100.0
2007-04-26 14:15:00,108.43,108.46,108.36,108.37,10100.0,89.306,89.3307,89.2484,89.2566,10100.0
2007-04-26 14:20:00,108.37,108.45,108.37,108.42,20600.0,89.2566,89.3225,89.2566,89.2978,20600.0
2007-04-26 14:25:00,108.42,108.45,108.37,108.37,6900.0,89.2978,89.3225,89.2566,89.2566,6900.0
2007-04-26 14:30:00,108.38,108.42,108.38,108.4,12800.0,89.2648,89.2978,89.2648,89.2813,12800.0
2007-04-26 14:35:00,108.39,108.4,108.37,108.4,13900.0,89.2731,89.2813,89.2566,89.2813,13900.0
2007-04-26 14:40:00,108.41,108.45,108.35,108.4,12900.0,89.2895,89.3225,89.2401,89.2813,12900.0
2007-04-26 14:45:00,108.4,108.53,108.38,108.47,15200.0,89.2813,89.3884,89.2648,89.339,15200.0
2007-04-26 14:50:00,108.47,108.56,108.42,108.42,22700.0,89.339,89.4131,89.2978,89.2978,22700.0
2007-04-26 14:55:00,108.41,108.46,108.35,108.42,15100.0,89.2895,89.3307,89.2401,89.2978,15100.0
2007-04-26 15:00:00,108.42,108.51,108.42,108.5,22600.0,89.2978,89.3719,89.2978,89.3637,22600.0
2007-04-26 15:05:00,108.5,108.56,108.49,108.5,11900.0,89.3637,89.4131,89.3554,89.3637,11900.0
2007-04-26 15:10:00,108.51,108.54,108.42,108.54,7400.0,89.3719,89.3966,89.2978,89.3966,7400.0
2007-04-26 15:15:00,108.54,108.55,108.5,108.52,13200.0,89.3966,89.4049,89.3637,89.3801,13200.0
2007-04-26 15:20:00,108.52,108.54,108.49,108.54,13300.0,89.3801,89.3966,89.3554,89.3966,13300.0
2007-04-26 15:25:00,108.54,108.58,108.52,108.53,11400.0,89.3966,89.4296,89.3801,89.3884,11400.0
2007-04-26 15:30:00,108.54,108.57,108.53,108.54,12900.0,89.3966,89.4213,89.3884,89.3966,12900.0
2007-04-26 15:35:00,108.54,108.55,108.41,108.41,15700.0,89.3966,89.4049,89.2895,89.2895,15700.0
2007-04-26 15:40:00,108.42,108.43,108.34,108.39,24400.0,89.2978,89.306,89.2319,89.2731,24400.0
2007-04-26 15:45:00,108.4,108.46,108.4,108.45,24200.0,89.2813,89.3307,89.2813,89.3225,24200.0
2007-04-26 15:50:00,108.45,108.51,108.31,108.34,32100.0,89.3225,89.3719,89.2072,89.2319,32100.0
2007-04-26 15:55:00,108.35,108.43,108.31,108.34,30600.0,89.2401,89.306,89.2072,89.2319,30600.0
2007-04-27 09:30:00,108.0,108.27,107.48,107.5,56200.0,88.9519,89.1742,88.5236,88.54,56200.0
2007-04-27 09:35:00,107.5,107.51,107.04,107.05,64000.0,88.54,88.5483,88.1612,88.1694,64000.0
2007-04-27 09:40:00,107.06,107.1,106.91,107.03,45200.0,88.1777,88.2106,88.0541,88.1529,45200.0
2007-04-27 09:45:00,107.02,107.1,106.78,106.8,54600.0,88.1447,88.2106,87.947,87.9635,54600.0
2007-04-27 09:50:00,106.8,106.95,106.75,106.84,49300.0,87.9635,88.0871,87.9223,87.9965,49300.0
2007-04-27 09:55:00,106.85,107.18,106.85,106.95,62900.0,88.0047,88.2765,88.0047,88.0871,62900.0
2007-04-27 10:00:00,106.95,107.07,106.93,107.05,48500.0,88.0871,88.1859,88.0706,88.1694,48500.0
2007-04-27 10:05:00,107.05,107.11,107.03,107.1,38300.0,88.1694,88.2188,88.1529,88.2106,38300.0
2007-04-27 10:10:00,107.08,107.09,106.87,106.89,42600.0,88.1941,88.2024,88.0212,88.0376,42600.0
2007-04-27 10:15:00,106.89,106.89,106.71,106.71,36000.0,88.0376,88.0376,87.8894,87.8894,36000.0
2007-04-27 10:20:00,106.71,106.78,106.6,106.6,57300.0,87.8894,87.947,87.7988,87.7988,57300.0
2007-04-27 10:25:00,106.63,106.63,106.44,106.45,53000.0,87.8235,87.8235,87.667,87.6752,53000.0
2007-04-27 10:30:00,106.45,106.54,106.4,106.41,43800.0,87.6752,87.7494,87.6341,87.6423,43800.0
2007-04-27 10:35:00,106.4,106.4,106.22,106.3,57700.0,87.6341,87.6341,87.4858,87.5517,57700.0
2007-04-27 10:40:00,106.3,106.34,106.29,106.31,33900.0,87.5517,87.5846,87.5435,87.5599,33900.0
2007-04-27 10:45:00,106.3,106.31,106.07,106.11,38400.0,87.5517,87.5599,87.3623,87.3952,38400.0
2007-04-27 10:50:00,106.12,106.3,106.12,106.3,32300.0,87.4034,87.5517,87.4034,87.5517,32300.0
2007-04-27 10:55:00,106.32,106.4,106.31,106.36,11100.0,87.5682,87.6341,87.5599,87.6011,11100.0
2007-04-27 11:00:00,106.36,106.44,106.36,106.39,17200.0,87.6011,87.667,87.6011,87.6258,17200.0
2007-04-27 11:05:00,106.37,106.44,106.35,106.4,16700.0,87.6093,87.667,87.5929,87.6341,16700.0
2007-04-27 11:10:00,106.39,106.43,106.31,106.41,21500.0,87.6258,87.6588,87.5599,87.6423,21500.0
2007-04-27 11:15:00,106.41,106.44,106.34,106.35,17600.0,87.6423,87.667,87.5846,87.5929,17600.0
2007-04-27 11:20:00,106.36,106.37,106.25,106.25,12400.0,87.6011,87.6093,87.5105,87.5105,12400.0
2007-04-27 11:25:00,106.26,106.31,106.22,106.26,19900.0,87.5187,87.5599,87.4858,87.5187,19900.0
2007-04-27 11:30:00,106.27,106.33,106.25,106.33,21100.0,87.527,87.5764,87.5105,87.5764,21100.0
2007-04-27 11:35:00,106.3,106.4,106.3,106.4,10900.0,87.5517,87.6341,87.5517,87.6341,10900.0
2007-04-27 11:40:00,106.4,106.4,106.33,106.33,13000.0,87.6341,87.6341,87.5764,87.5764,13000.0
2007-04-27 11:45:00,106.33,106.37,106.2,106.2,22700.0,87.5764,87.6093,87.4693,87.4693,22700.0
2007-04-27 11:50:00,106.22,106.24,106.11,106.19,27000.0,87.4858,87.5023,87.3952,87.4611,27000.0
2007-04-27 11:55:00,106.19,106.26,106.15,106.23,23800.0,87.4611,87.5187,87.4281,87.494,23800.0
2007-04-27 12:00:00,106.23,106.39,106.23,106.39,21000.0,87.494,87.6258,87.494,87.6258,21000.0
2007-04-27 12:05:00,106.38,106.49,106.38,106.48,11900.0,87.6176,87.7082,87.6176,87.6999,11900.0
2007-04-27 12:10:00,106.46,106.47,106.43,106.47,9000.0,87.6835,87.6917,87.6588,87.6917,9000.0
2007-04-27 12:15:00,106.46,106.47,106.4,106.45,11200.0,87.6835,87.6917,87.6341,87.6752,11200.0
2007-04-27 12:20:00,106.46,106.57,106.44,106.57,14500.0,87.6835,87.7741,87.667,87.7741,14500.0
2007-04-27 12:25:00,106.56,106.77,106.56,106.72,19900.0,87.7658,87.9388,87.7658,87.8976,19900.0
2007-04-27 12:30:00,106.73,106.81,106.73,106.81,17100.0,87.9059,87.9717,87.9059,87.9717,17100.0
2007-04-27 12:35:00,106.82,106.85,106.74,106.74,15500.0,87.98,88.0047,87.9141,87.9141,15500.0
2007-04-27 12:40:00,106.76,107.1,106.74,107.07,26200.0,87.9306,88.2106,87.9141,88.1859,26200.0
2007-04-27 12:45:00,107.03,107.07,106.98,107.04,12200.0,88.1529,88.1859,88.1118,88.1612,12200.0
2007-04-27 12:50:00,107.02,107.04,106.99,107.0,9300.0,88.1447,88.1612,88.12,88.1282,9300.0
2007-04-27 12:55:00,107.04,107.12,107.01,107.1,6200.0,88.1612,88.2271,88.1365,88.2106,6200.0
2007-04-27 13:00:00,107.1,107.17,107.1,107.14,7700.0,88.2106,88.2683,88.2106,88.2435,7700.0
2007-04-27 13:05:00,107.12,107.15,107.11,107.11,8600.0,88.2271,88.2518,88.2188,88.2188,8600.0
2007-04-27 13:10:00,107.11,107.11,107.01,107.07,8000.0,88.2188,88.2188,88.1365,88.1859,8000.0
2007-04-27 13:15:00,107.06,107.07,107.02,107.03,5300.0,88.1777,88.1859,88.1447,88.1529,5300.0
2007-04-27 13:20:00,107.03,107.16,107.03,107.15,9400.0,88.1529,88.26,88.1529,88.2518,9400.0
2007-04-27 13:25:00,107.1,107.15,107.1,107.12,2500.0,88.2106,88.2518,88.2106,88.2271,2500.0
2007-04-27 13:30:00,107.12,107.29,107.12,107.22,17200.0,88.2271,88.3671,88.2271,88.3094,17200.0
2007-04-27 13:35:00,107.21,107.27,107.19,107.22,8900.0,88.3012,88.3506,88.2847,88.3094,8900.0
2007-04-27 13:40:00,107.2,107.25,107.15,107.25,7000.0,88.293,88.3341,88.2518,88.3341,7000.0
2007-04-27 13:45:00,107.23,107.24,107.11,107.12,6700.0,88.3177,88.3259,88.2188,88.2271,6700.0
2007-04-27 13:50:00,107.11,107.13,107.05,107.13,8800.0,88.2188,88.2353,88.1694,88.2353,8800.0
2007-04-27 13:55:00,107.12,107.15,107.06,107.11,5600.0,88.2271,88.2518,88.1777,88.2188,5600.0
2007-04-27 14:00:00,107.12,107.26,107.11,107.21,18800.0,88.2271,88.3424,88.2188,88.3012,18800.0
2007-04-27 14:05:00,107.19,107.28,107.14,107.28,7900.0,88.2847,88.3588,88.2435,88.3588,7900.0
2007-04-27 14:10:00,107.26,107.26,107.17,107.19,10600.0,88.3424,88.3424,88.2683,88.2847,10600.0
2007-04-27 14:15:00,107.19,107.31,107.19,107.26,14200.0,88.2847,88.3836,88.2847,88.3424,14200.0
2007-04-27 14:20:00,107.26,107.31,107.24,107.29,15000.0,88.3424,88.3836,88.3259,88.3671,15000.0
2007-04-27 14:25:00,107.28,107.28,107.21,107.24,7100.0,88.3588,88.3588,88.3012,88.3259,7100.0
2007-04-27 14:30:00,107.22,107.31,107.21,107.31,9200.0,88.3094,88.3836,88.3012,88.3836,9200.0
2007-04-27 14:35:00,107.31,107.34,107.31,107.34,9500.0,88.3836,88.4083,88.3836,88.4083,9500.0
2007-04-27 14:40:00,107.35,107.45,107.33,107.39,11700.0,88.4165,88.4989,88.4,88.4494,11700.0
2007-04-27 14:45:00,107.4,107.44,107.39,107.42,8000.0,88.4577,88.4906,88.4494,88.4742,8000.0
2007-04-27 14:50:00,107.43,107.44,107.32,107.38,9700.0,88.4824,88.4906,88.3918,88.4412,9700.0
2007-04-27 14:55:00,107.37,107.44,107.34,107.42,12300.0,88.433,88.4906,88.4083,88.4742,12300.0
2007-04-27 15:00:00,107.42,107.44,107.4,107.44,10900.0,88.4742,88.4906,88.4577,88.4906,10900.0
2007-04-27 15:05:00,107.46,107.47,107.36,107.4,17000.0,88.5071,88.5153,88.4247,88.4577,17000.0
2007-04-27 15:10:00,107.37,107.44,107.37,107.44,13600.0,88.433,88.4906,88.433,88.4906,13600.0
2007-04-27 15:15:00,107.44,107.48,107.43,107.43,5600.0,88.4906,88.5236,88.4824,88.4824,5600.0
2007-04-27 15:20:00,107.43,107.46,107.36,107.43,17200.0,88.4824,88.5071,88.4247,88.4824,17200.0
2007-04-27 15:25:00,107.45,107.48,107.37,107.48,10900.0,88.4989,88.5236,88.433,88.5236,10900.0
2007-04-27 15:30:00,107.47,107.47,107.39,107.46,18500.0,88.5153,88.5153,88.4494,88.5071,18500.0
2007-04-27 15:35:00,107.44,107.47,107.33,107.37,17500.0,88.4906,88.5153,88.4,88.433,17500.0
2007-04-27 15:40:00,107.37,107.37,107.21,107.21,41900.0,88.433,88.433,88.3012,88.3012,41900.0
2007-04-27 15:45:00,107.21,107.3,107.2,107.29,35800.0,88.3012,88.3753,88.293,88.3671,35800.0
2007-04-27 15:50:00,107.28,107.3,107.11,107.22,124500.0,88.3588,88.3753,88.2188,88.3094,124500.0
2007-04-27 15:55:00,107.21,107.3,107.14,107.25,35900.0,88.3012,88.3753,88.2435,88.3341,35900.0
2007-04-30 09:30:00,107.6,107.72,107.25,107.4,33200.0,88.6224,88.7212,88.3341,88.4577,33200.0
2007-04-30 09:35:00,107.41,107.45,107.25,107.25,22800.0,88.4659,88.4989,88.3341,88.3341,22800.0
2007-04-30 09:40:00,107.25,107.25,107.0,107.0,53300.0,88.3341,88.3341,88.1282,88.1282,53300.0
2007-04-30 09:45:00,107.0,107.05,107.0,107.05,45700.0,88.1282,88.1694,88.1282,88.1694,45700.0
2007-04-30 09:50:00,107.05,107.05,106.84,106.98,37800.0,88.1694,88.1694,87.9965,88.1118,37800.0
2007-04-30 09:55:00,107.0,107.0,106.85,106.87,16100.0,88.1282,88.1282,88.0047,88.0212,16100.0
2007-04-30 10:00:00,106.87,106.93,106.82,106.83,24800.0,88.0212,88.0706,87.98,87.9882,24800.0
2007-04-30 10:05:00,106.82,106.82,106.56,106.56,45700.0,87.98,87.98,87.7658,87.7658,45700.0
2007-04-30 10:10:00,106.56,106.65,106.55,106.61,16400.0,87.7658,87.84,87.7576,87.807,16400.0
2007-04-30 10:15:00,106.62,106.85,106.62,106.79,14100.0,87.8153,88.0047,87.8153,87.9553,14100.0
2007-04-30 10:20:00,106.81,106.94,106.79,106.79,23200.0,87.9717,88.0788,87.9553,87.9553,23200.0
2007-04-30 10:25:00,106.81,106.88,106.74,106.81,13700.0,87.9717,88.0294,87.9141,87.9717,13700.0
2007-04-30 10:30:00,106.84,106.88,106.74,106.74,22100.0,87.9965,88.0294,87.9141,87.9141,22100.0
2007-04-30 10:35:00,106.72,106.89,106.72,106.84,18800.0,87.8976,88.0376,87.8976,87.9965,18800.0
2007-04-30 10:40:00,106.84,106.98,106.84,106.92,17400.0,87.9965,88.1118,87.9965,88.0623,17400.0
2007-04-30 10:45:00,106.92,106.94,106.76,106.79,12000.0,88.0623,88.0788,87.9306,87.9553,12000.0
2007-04-30 10:50:00,106.79,106.81,106.72,106.77,22500.0,87.9553,87.9717,87.8976,87.9388,22500.0
2007-04-30 10:55:00,106.76,106.81,106.73,106.79,12800.0,87.9306,87.9717,87.9059,87.9553,12800.0
2007-04-30 11:00:00,106.81,106.91,106.66,106.66,50100.0,87.9717,88.0541,87.8482,87.8482,50100.0
2007-04-30 11:05:00,106.64,106.71,106.62,106.62,26700.0,87.8317,87.8894,87.8153,87.8153,26700.0
2007-04-30 11:10:00,106.6,106.7,106.6,106.63,13400.0,87.7988,87.8811,87.7988,87.8235,13400.0
2007-04-30 11:15:00,106.61,106.69,106.61,106.62,8000.0,87.807,87.8729,87.807,87.8153,8000.0
2007-04-30 11:20:00,106.61,106.61,106.35,106.39,54400.0,87.807,87.807,87.5929,87.6258,54400.0
2007-04-30 11:25:00,106.41,106.5,106.37,106.49,18100.0,87.6423,87.7164,87.6093,87.7082,18100.0
2007-04-30 11:30:00,106.49,106.5,106.4,106.4,13800.0,87.7082,87.7164,87.6341,87.6341,13800.0
2007-04-30 11:35:00,106.42,106.47,106.4,106.47,9700.0,87.6505,87.6917,87.6341,87.6917,9700.0
2007-04-30 11:40:00,106.43,106.43,106.22,106.3,25800.0,87.6588,87.6588,87.4858,87.5517,25800.0
2007-04-30 11:45:00,106.29,106.39,106.28,106.28,17800.0,87.5435,87.6258,87.5352,87.5352,17800.0
2007-04-30 11:50:00,106.31,106.31,106.24,106.25,16700.0,87.5599,87.5599,87.5023,87.5105,16700.0
2007-04-30 11:55:00,106.25,106.27,106.12,106.12,36600.0,87.5105,87.527,87.4034,87.4034,36600.0
2007-04-30 12:00:00,106.13,106.18,106.11,106.18,35100.0,87.4117,87.4529,87.3952,87.4529,35100.0
2007-04-30 12:05:00,106.18,106.25,106.16,106.17,14400.0,87.4529,87.5105,87.4364,87.4446,14400.0
2007-04-30 12:10:00,106.17,106.22,106.17,106.21,6700.0,87.4446,87.4858,87.4446,87.4776,6700.0
2007-04-30 12:15:00,106.22,106.25,106.17,106.18,12800.0,87.4858,87.5105,87.4446,87.4529,12800.0
2007-04-30 12:20:00,106.22,106.25,106.13,106.14,10000.0,87.4858,87.5105,87.4117,87.4199,10000.0
2007-04-30 12:25:00,106.16,106.23,106.14,106.22,7200.0,87.4364,87.494,87.4199,87.4858,7200.0
2007-04-30 12:30:00,106.25,106.3,106.23,106.27,15100.0,87.5105,87.5517,87.494,87.527,15100.0
2007-04-30 12:35:00,106.26,106.27,106.2,106.2,23900.0,87.5187,87.527,87.4693,87.4693,23900.0
2007-04-30 12:40:00,106.2,106.23,106.2,106.2,7300.0,87.4693,87.494,87.4693,87.4693,7300.0
2007-04-30 12:45:00,106.21,106.22,106.2,106.2,9800.0,87.4776,87.4858,87.4693,87.4693,9800.0
2007-04-30 12:50:00,106.21,106.21,106.13,106.2,13800.0,87.4776,87.4776,87.4117,87.4693,13800.0
2007-04-30 12:55:00,106.21,106.22,106.2,106.2,7700.0,87.4776,87.4858,87.4693,87.4693,7700.0
2007-04-30 13:00:00,106.2,106.26,106.2,106.26,12700.0,87.4693,87.5187,87.4693,87.5187,12700.0
2007-04-30 13:05:00,106.25,106.27,106.24,106.24,10100.0,87.5105,87.527,87.5023,87.5023,10100.0
2007-04-30 13:10:00,106.27,106.3,106.21,106.23,14500.0,87.527,87.5517,87.4776,87.494,14500.0
2007-04-30 13:15:00,106.21,106.25,106.21,106.22,8900.0,87.4776,87.5105,87.4776,87.4858,8900.0
2007-04-30 13:20:00,106.21,106.22,106.18,106.2,15400.0,87.4776,87.4858,87.4529,87.4693,15400.0
2007-04-30 13:25:00,106.21,106.21,106.11,106.19,6500.0,87.4776,87.4776,87.3952,87.4611,6500.0
2007-04-30 13:30:00,106.19,106.33,106.19,106.33,10800.0,87.4611,87.5764,87.4611,87.5764,10800.0
2007-04-30 13:35:00,106.34,106.45,106.3,106.38,23900.0,87.5846,87.6752,87.5517,87.6176,23900.0
2007-04-30 13:40:00,106.39,106.44,106.37,106.4,7500.0,87.6258,87.667,87.6093,87.6341,7500.0
2007-04-30 13:45:00,106.41,106.48,106.39,106.48,8500.0,87.6423,87.6999,87.6258,87.6999,8500.0
2007-04-30 13:50:00,106.49,106.49,106.43,106.48,5500.0,87.7082,87.7082,87.6588,87.6999,5500.0
2007-04-30 13:55:00,106.46,106.49,106.3,106.39,8900.0,87.6835,87.7082,87.5517,87.6258,8900.0
2007-04-30 14:00:00,106.39,106.45,106.39,106.42,6300.0,87.6258,87.6752,87.6258,87.6505,6300.0
2007-04-30 14:05:00,106.4,106.42,106.31,106.32,13200.0,87.6341,87.6505,87.5599,87.5682,13200.0
2007-04-30 14:10:00,106.33,106.33,106.21,106.22,14300.0,87.5764,87.5764,87.4776,87.4858,14300.0
2007-04-30 14:15:00,106.22,106.27,106.11,106.12,18800.0,87.4858,87.527,87.3952,87.4034,18800.0
2007-04-30 14:20:00,106.12,106.12,106.06,106.11,37300.0,87.4034,87.4034,87.354,87.3952,37300.0
2007-04-30 14:25:00,106.12,106.25,106.1,106.25,36200.0,87.4034,87.5105,87.387,87.5105,36200.0
2007-04-30 14:30:00,106.24,106.25,106.2,106.2,28100.0,87.5023,87.5105,87.4693,87.4693,28100.0
2007-04-30 14:35:00,106.2,106.2,106.0,106.0,22300.0,87.4693,87.4693,87.3046,87.3046,22300.0
2007-04-30 14:40:00,106.0,106.03,105.91,106.01,20000.0,87.3046,87.3293,87.2305,87.3128,20000.0
2007-04-30 14:45:00,106.02,106.08,105.88,105.88,17200.0,87.3211,87.3705,87.2058,87.2058,17200.0
2007-04-30 14:50:00,105.89,106.08,105.84,106.06,25400.0,87.214,87.3705,87.1728,87.354,25400.0
2007-04-30 14:55:00,106.06,106.13,106.03,106.12,16200.0,87.354,87.4117,87.3293,87.4034,16200.0
2007-04-30 15:00:00,106.11,106.31,106.11,106.18,30500.0,87.3952,87.5599,87.3952,87.4529,30500.0
2007-04-30 15:05:00,106.15,106.25,106.1,106.16,34800.0,87.4281,87.5105,87.387,87.4364,34800.0
2007-04-30 15:10:00,106.16,106.16,105.9,105.9,30400.0,87.4364,87.4364,87.2222,87.2222,30400.0
2007-04-30 15:15:00,105.9,106.02,105.89,105.94,17700.0,87.2222,87.3211,87.214,87.2552,17700.0
2007-04-30 15:20:00,105.96,106.0,105.95,105.99,11000.0,87.2717,87.3046,87.2634,87.2964,11000.0
2007-04-30 15:25:00,105.99,105.99,105.87,105.88,11100.0,87.2964,87.2964,87.1975,87.2058,11100.0
2007-04-30 15:30:00,105.89,105.9,105.8,105.81,25100.0,87.214,87.2222,87.1399,87.1481,25100.0
2007-04-30 15:35:00,105.81,105.85,105.75,105.75,23000.0,87.1481,87.1811,87.0987,87.0987,23000.0
2007-04-30 15:40:00,105.76,105.76,105.6,105.65,28600.0,87.1069,87.1069,86.9752,87.0163,28600.0
2007-04-30 15:45:00,105.67,105.68,105.59,105.6,36500.0,87.0328,87.041,86.9669,86.9752,36500.0
2007-04-30 15:50:00,105.6,105.61,105.53,105.53,43000.0,86.9752,86.9834,86.9175,86.9175,43000.0
2007-04-30 15:55:00,105.53,105.56,105.47,105.5,104100.0,86.9175,86.9422,86.8681,86.8928,104100.0
2007-05-01 09:30:00,105.9,106.0,105.64,105.96,58000.0,87.2222,87.3046,87.0081,87.2717,58000.0
2007-05-01 09:35:00,105.96,106.02,105.7,105.8,44800.0,87.2717,87.3211,87.0575,87.1399,44800.0
2007-05-01 09:40:00,105.8,105.81,105.65,105.66,19000.0,87.1399,87.1481,87.0163,87.0246,19000.0
2007-05-01 09:45:00,105.66,105.69,105.57,105.64,53800.0,87.0246,87.0493,86.9504,87.0081,53800.0
2007-05-01 09:50:00,105.61,105.69,105.57,105.6,21500.0,86.9834,87.0493,86.9504,86.9752,21500.0
2007-05-01 09:55:00,105.58,105.72,105.58,105.69,16200.0,86.9587,87.074,86.9587,87.0493,16200.0
2007-05-01 10:00:00,105.69,105.85,105.53,105.54,69500.0,87.0493,87.1811,86.9175,86.9257,69500.0
2007-05-01 10:05:00,105.54,105.77,105.54,105.76,65400.0,86.9257,87.1152,86.9257,87.1069,65400.0
2007-05-01 10:10:00,105.76,105.9,105.74,105.84,42100.0,87.1069,87.2222,87.0905,87.1728,42100.0
2007-05-01 10:15:00,105.85,106.07,105.8,105.92,47700.0,87.1811,87.3623,87.1399,87.2387,47700.0
2007-05-01 10:20:00,105.96,105.96,105.74,105.74,38400.0,87.2717,87.2717,87.0905,87.0905,38400.0
2007-05-01 10:25:00,105.73,105.89,105.7,105.86,42800.0,87.0822,87.214,87.0575,87.1893,42800.0
2007-05-01 10:30:00,105.87,105.94,105.8,105.84,29600.0,87.1975,87.2552,87.1399,87.1728,29600.0
2007-05-01 10:35:00,105.81,105.97,105.77,105.96,41800.0,87.1481,87.2799,87.1152,87.2717,41800.0
2007-05-01 10:40:00,105.99,105.99,105.78,105.83,22200.0,87.2964,87.2964,87.1234,87.1646,22200.0
2007-05-01 10:45:00,105.85,106.0,105.85,105.94,18000.0,87.1811,87.3046,87.1811,87.2552,18000.0
2007-05-01 10:50:00,105.9,106.03,105.87,106.0,24000.0,87.2222,87.3293,87.1975,87.3046,24000.0
2007-05-01 10:55:00,106.0,106.19,105.97,106.18,20300.0,87.3046,87.4611,87.2799,87.4529,20300.0
2007-05-01 11:00:00,106.14,106.2,106.12,106.18,20900.0,87.4199,87.4693,87.4034,87.4529,20900.0
2007-05-01 11:05:00,106.16,106.22,106.11,106.19,26700.0,87.4364,87.4858,87.3952,87.4611,26700.0
2007-05-01 11:10:00,106.18,106.19,106.03,106.03,31300.0,87.4529,87.4611,87.3293,87.3293,31300.0
2007-05-01 11:15:00,106.05,106.12,106.05,106.11,15900.0,87.3458,87.4034,87.3458,87.3952,15900.0
2007-05-01 11:20:00,106.11,106.15,106.0,106.02,28500.0,87.3952,87.4281,87.3046,87.3211,28500.0
2007-05-01 11:25:00,106.02,106.08,106.01,106.05,8700.0,87.3211,87.3705,87.3128,87.3458,8700.0
2007-05-01 11:30:00,106.05,106.07,106.0,106.0,29600.0,87.3458,87.3623,87.3046,87.3046,29600.0
2007-05-01 11:35:00,106.0,106.03,105.96,106.0,52300.0,87.3046,87.3293,87.2717,87.3046,52300.0
2007-05-01 11:40:00,105.98,106.02,105.97,106.0,26400.0,87.2881,87.3211,87.2799,87.3046,26400.0
2007-05-01 11:45:00,106.01,106.06,105.99,106.0,53400.0,87.3128,87.354,87.2964,87.3046,53400.0
2007-05-01 11:50:00,106.04,106.06,106.0,106.0,24100.0,87.3376,87.354,87.3046,87.3046,24100.0
2007-05-01 11:55:00,106.0,106.04,105.97,105.98,30000.0,87.3046,87.3376,87.2799,87.2881,30000.0
2007-05-01 12:00:00,105.99,106.05,105.99,106.03,19700.0,87.2964,87.3458,87.2964,87.3293,19700.0
2007-05-01 12:05:00,106.01,106.03,105.99,105.99,53400.0,87.3128,87.3293,87.2964,87.2964,53400.0
2007-05-01 12:10:00,106.0,106.01,105.95,105.99,40200.0,87.3046,87.3128,87.2634,87.2964,40200.0
2007-05-01 12:15:00,105.99,106.05,105.99,106.04,40200.0,87.2964,87.3458,87.2964,87.3376,40200.0
2007-05-01 12:20:00,106.04,106.05,106.0,106.0,16900.0,87.3376,87.3458,87.3046,87.3046,16900.0
2007-05-01 12:25:00,106.01,106.03,106.0,106.0,20900.0,87.3128,87.3293,87.3046,87.3046,20900.0
2007-05-01 12:30:00,106.0,106.04,106.0,106.03,116300.0,87.3046,87.3376,87.3046,87.3293,116300.0
2007-05-01 12:35:00,106.03,106.03,106.0,106.01,5000.0,87.3293,87.3293,87.3046,87.3128,5000.0
2007-05-01 12:40:00,106.0,106.05,106.0,106.0,14500.0,87.3046,87.3458,87.3046,87.3046,14500.0
2007-05-01 12:45:00,106.0,106.07,105.99,106.0,22200.0,87.3046,87.3623,87.2964,87.3046,22200.0
2007-05-01 12:50:00,106.01,106.1,106.0,106.1,55600.0,87.3128,87.387,87.3046,87.387,55600.0
2007-05-01 12:55:00,106.1,106.21,106.09,106.1,21800.0,87.387,87.4776,87.3787,87.387,21800.0
2007-05-01 13:00:00,106.1,106.19,106.02,106.16,22400.0,87.387,87.4611,87.3211,87.4364,22400.0
2007-05-01 13:05:00,106.16,106.27,106.14,106.25,17600.0,87.4364,87.527,87.4199,87.5105,17600.0
2007-05-01 13:10:00,106.21,106.24,106.07,106.08,26000.0,87.4776,87.5023,87.3623,87.3705,26000.0
2007-05-01 13:15:00,106.08,106.12,106.03,106.12,20200.0,87.3705,87.4034,87.3293,87.4034,20200.0
2007-05-01 13:20:00,106.12,106.12,106.03,106.04,16400.0,87.4034,87.4034,87.3293,87.3376,16400.0
2007-05-01 13:25:00,106.02,106.1,106.0,106.03,21700.0,87.3211,87.387,87.3046,87.3293,21700.0
2007-05-01 13:30:00,106.03,106.09,106.03,106.04,16800.0,87.3293,87.3787,87.3293,87.3376,16800.0
2007-05-01 13:35:00,106.05,106.13,106.03,106.09,55700.0,87.3458,87.4117,87.3293,87.3787,55700.0
2007-05-01 13:40:00,106.07,106.13,106.0,106.05,39600.0,87.3623,87.4117,87.3046,87.3458,39600.0
2007-05-01 13:45:00,106.05,106.15,106.05,106.1,29300.0,87.3458,87.4281,87.3458,87.387,29300.0
2007-05-01 13:50:00,106.11,106.16,106.05,106.14,32400.0,87.3952,87.4364,87.3458,87.4199,32400.0
2007-05-01 13:55:00,106.14,106.18,106.08,106.11,17700.0,87.4199,87.4529,87.3705,87.3952,17700.0
2007-05-01 14:00:00,106.12,106.13,106.05,106.06,28800.0,87.4034,87.4117,87.3458,87.354,28800.0
2007-05-01 14:05:00,106.06,106.1,106.06,106.07,17800.0,87.354,87.387,87.354,87.3623,17800.0
2007-05-01 14:10:00,106.07,106.1,106.05,106.1,13700.0,87.3623,87.387,87.3458,87.387,13700.0
2007-05-01 14:15:00,106.1,106.12,106.05,106.11,49800.0,87.387,87.4034,87.3458,87.3952,49800.0
2007-05-01 14:20:00,106.13,106.34,106.13,106.22,44600.0,87.4117,87.5846,87.4117,87.4858,44600.0
2007-05-01 14:25:00,106.23,106.24,106.16,106.21,18500.0,87.494,87.5023,87.4364,87.4776,18500.0
2007-05-01 14:30:00,106.22,106.23,106.15,106.22,9700.0,87.4858,87.494,87.4281,87.4858,9700.0
2007-05-01 14:35:00,106.23,106.3,106.15,106.3,42100.0,87.494,87.5517,87.4281,87.5517,42100.0
2007-05-01 14:40:00,106.28,106.43,106.26,106.39,23600.0,87.5352,87.6588,87.5187,87.6258,23600.0
2007-05-01 14:45:00,106.39,106.41,106.31,106.31,8600.0,87.6258,87.6423,87.5599,87.5599,8600.0
2007-05-01 14:50:00,106.29,106.31,106.16,106.2,12900.0,87.5435,87.5599,87.4364,87.4693,12900.0
2007-05-01 14:55:00,106.2,106.22,106.2,106.22,14200.0,87.4693,87.4858,87.4693,87.4858,14200.0
2007-05-01 15:00:00,106.22,106.28,106.19,106.2,22600.0,87.4858,87.5352,87.4611,87.4693,22600.0
2007-05-01 15:05:00,106.21,106.25,106.13,106.2,79100.0,87.4776,87.5105,87.4117,87.4693,79100.0
2007-05-01 15:10:00,106.2,106.26,106.2,106.24,45700.0,87.4693,87.5187,87.4693,87.5023,45700.0
2007-05-01 15:15:00,106.25,106.25,106.06,106.07,38500.0,87.5105,87.5105,87.354,87.3623,38500.0
2007-05-01 15:20:00,106.07,106.18,106.01,106.01,26300.0,87.3623,87.4529,87.3128,87.3128,26300.0
2007-05-01 15:25:00,106.02,106.04,106.01,106.01,14100.0,87.3211,87.3376,87.3128,87.3128,14100.0
2007-05-01 15:30:00,106.01,106.04,105.93,106.04,55800.0,87.3128,87.3376,87.247,87.3376,55800.0
2007-05-01 15:35:00,106.04,106.06,105.99,106.01,57400.0,87.3376,87.354,87.2964,87.3128,57400.0
2007-05-01 15:40:00,106.0,106.09,106.0,106.0,16200.0,87.3046,87.3787,87.3046,87.3046,16200.0
2007-05-01 15:45:00,106.01,106.02,106.0,106.0,70100.0,87.3128,87.3211,87.3046,87.3046,70100.0
2007-05-01 15:50:00,106.0,106.11,105.99,106.07,135300.0,87.3046,87.3952,87.2964,87.3623,135300.0
2007-05-01 15:55:00,106.07,106.15,105.98,106.15,181700.0,87.3623,87.4281,87.2881,87.4281,181700.0
2007-05-02 09:30:00,106.31,106.5,105.98,106.09,21400.0,87.5599,87.7164,87.2881,87.3787,21400.0
2007-05-02 09:35:00,106.09,106.74,106.09,106.74,18500.0,87.3787,87.9141,87.3787,87.9141,18500.0
2007-05-02 09:40:00,106.74,106.75,106.54,106.7,18400.0,87.9141,87.9223,87.7494,87.8811,18400.0
2007-05-02 09:45:00,106.69,106.73,106.61,106.7,23700.0,87.8729,87.9059,87.807,87.8811,23700.0
2007-05-02 09:50:00,106.74,106.8,106.69,106.74,20900.0,87.9141,87.9635,87.8729,87.9141,20900.0
2007-05-02 09:55:00,106.76,106.79,106.72,106.74,16000.0,87.9306,87.9553,87.8976,87.9141,16000.0
2007-05-02 10:00:00,106.74,107.0,106.74,107.0,52300.0,87.9141,88.1282,87.9141,88.1282,52300.0
2007-05-02 10:05:00,107.0,107.19,106.98,106.98,53500.0,88.1282,88.2847,88.1118,88.1118,53500.0
2007-05-02 10:10:00,107.0,107.01,106.77,106.81,34500.0,88.1282,88.1365,87.9388,87.9717,34500.0
2007-05-02 10:15:00,106.81,106.88,106.71,106.71,22100.0,87.9717,88.0294,87.8894,87.8894,22100.0
2007-05-02 10:20:00,106.75,106.9,106.7,106.87,50500.0,87.9223,88.0459,87.8811,88.0212,50500.0
2007-05-02 10:25:00,106.87,106.88,106.75,106.75,18000.0,88.0212,88.0294,87.9223,87.9223,18000.0
2007-05-02 10:30:00,106.79,107.0,106.79,107.0,31100.0,87.9553,88.1282,87.9553,88.1282,31100.0
2007-05-02 10:35:00,107.0,107.12,106.99,107.1,21400.0,88.1282,88.2271,88.12,88.2106,21400.0
2007-05-02 10:40:00,107.06,107.1,107.03,107.08,35600.0,88.1777,88.2106,88.1529,88.1941,35600.0
2007-05-02 10:45:00,107.08,107.17,107.05,107.14,30000.0,88.1941,88.2683,88.1694,88.2435,30000.0
2007-05-02 10:50:00,107.17,107.2,107.1,107.17,45000.0,88.2683,88.293,88.2106,88.2683,45000.0
2007-05-02 10:55:00,107.16,107.17,107.12,107.16,41700.0,88.26,88.2683,88.2271,88.26,41700.0
2007-05-02 11:00:00,107.18,107.31,107.15,107.29,45300.0,88.2765,88.3836,88.2518,88.3671,45300.0
2007-05-02 11:05:00,107.28,107.5,107.28,107.49,48000.0,88.3588,88.54,88.3588,88.5318,48000.0
2007-05-02 11:10:00,107.47,107.55,107.43,107.48,36800.0,88.5153,88.5812,88.4824,88.5236,36800.0
2007-05-02 11:15:00,107.46,107.6,107.38,107.6,19300.0,88.5071,88.6224,88.4412,88.6224,19300.0
2007-05-02 11:20:00,107.61,107.96,107.61,107.9,60400.0,88.6306,88.9189,88.6306,88.8695,60400.0
2007-05-02 11:25:00,107.9,107.9,107.62,107.62,42300.0,88.8695,88.8695,88.6389,88.6389,42300.0
2007-05-02 11:30:00,107.59,107.62,107.45,107.45,39500.0,88.6142,88.6389,88.4989,88.4989,39500.0
2007-05-02 11:35:00,107.44,107.48,107.34,107.36,19800.0,88.4906,88.5236,88.4083,88.4247,19800.0
2007-05-02 11:40:00,107.36,107.45,107.34,107.4,15600.0,88.4247,88.4989,88.4083,88.4577,15600.0
2007-05-02 11:45:00,107.4,107.5,107.38,107.5,14400.0,88.4577,88.54,88.4412,88.54,14400.0
2007-05-02 11:50:00,107.5,107.58,107.5,107.51,14100.0,88.54,88.6059,88.54,88.5483,14100.0
2007-05-02 11:55:00,107.55,107.58,107.44,107.52,12200.0,88.5812,88.6059,88.4906,88.5565,12200.0
2007-05-02 12:00:00,107.51,107.58,107.45,107.47,19200.0,88.5483,88.6059,88.4989,88.5153,19200.0
2007-05-02 12:05:00,107.47,107.53,107.44,107.53,15700.0,88.5153,88.5648,88.4906,88.5648,15700.0
2007-05-02 12:10:00,107.52,107.64,107.52,107.64,18300.0,88.5565,88.6554,88.5565,88.6554,18300.0
2007-05-02 12:15:00,107.63,107.92,107.63,107.85,51900.0,88.6471,88.886,88.6471,88.8283,51900.0
2007-05-02 12:20:00,107.84,107.9,107.79,107.9,15600.0,88.8201,88.8695,88.7789,88.8695,15600.0
2007-05-02 12:25:00,107.9,108.08,107.9,108.05,32500.0,88.8695,89.0178,88.8695,88.993,32500.0
2007-05-02 12:30:00,108.06,108.25,108.06,108.15,48900.0,89.0013,89.1578,89.0013,89.0754,48900.0
2007-05-02 12:35:00,108.15,108.18,108.06,108.06,15500.0,89.0754,89.1001,89.0013,89.0013,15500.0
2007-05-02 12:40:00,108.06,108.14,108.05,108.09,31700.0,89.0013,89.0672,88.993,89.026,31700.0
2007-05-02 12:45:00,108.09,108.1,108.05,108.06,9400.0,89.026,89.0342,88.993,89.0013,9400.0
2007-05-02 12:50:00,108.05,108.13,108.05,108.12,17400.0,88.993,89.0589,88.993,89.0507,17400.0
2007-05-02 12:55:00,108.12,108.12,108.0,108.05,30200.0,89.0507,89.0507,88.9519,88.993,30200.0
2007-05-02 13:00:00,108.0,108.07,107.96,107.96,30200.0,88.9519,89.0095,88.9189,88.9189,30200.0
2007-05-02 13:05:00,107.96,107.96,107.84,107.91,19400.0,88.9189,88.9189,88.8201,88.8777,19400.0
2007-05-02 13:10:00,107.9,107.91,107.86,107.87,4800.0,88.8695,88.8777,88.8366,88.8448,4800.0
2007-05-02 13:15:00,107.91,107.91,107.84,107.85,14300.0,88.8777,88.8777,88.8201,88.8283,14300.0
2007-05-02 13:20:00,107.84,107.87,107.76,107.76,23800.0,88.8201,88.8448,88.7542,88.7542,23800.0
2007-05-02 13:25:00,107.77,107.79,107.64,107.64,9200.0,88.7624,88.7789,88.6554,88.6554,9200.0
2007-05-02 13:30:00,107.64,107.75,107.61,107.72,16100.0,88.6554,88.746,88.6306,88.7212,16100.0
2007-05-02 13:35:00,107.7,107.76,107.65,107.73,27500.0,88.7048,88.7542,88.6636,88.7295,27500.0
2007-05-02 13:40:00,107.73,107.89,107.72,107.83,26000.0,88.7295,88.8613,88.7212,88.8118,26000.0
2007-05-02 13:45:00,107.83,108.0,107.83,108.0,11600.0,88.8118,88.9519,88.8118,88.9519,11600.0
2007-05-02 13:50:00,108.0,108.04,107.88,107.93,16400.0,88.9519,88.9848,88.853,88.8942,16400.0
2007-05-02 13:55:00,107.95,108.15,107.95,108.12,17700.0,88.9107,89.0754,88.9107,89.0507,17700.0
2007-05-02 14:00:00,108.1,108.2,108.09,108.11,14300.0,89.0342,89.1166,89.026,89.0425,14300.0
2007-05-02 14:05:00,108.12,108.19,108.1,108.18,11600.0,89.0507,89.1084,89.0342,89.1001,11600.0
2007-05-02 14:10:00,108.18,108.19,108.04,108.04,26400.0,89.1001,89.1084,88.9848,88.9848,26400.0
2007-05-02 14:15:00,108.06,108.11,107.97,108.11,15100.0,89.0013,89.0425,88.9272,89.0425,15100.0
2007-05-02 14:20:00,108.11,108.18,108.09,108.17,21000.0,89.0425,89.1001,89.026,89.0919,21000.0
2007-05-02 14:25:00,108.16,108.24,108.15,108.22,16900.0,89.0836,89.1495,89.0754,89.1331,16900.0
2007-05-02 14:30:00,108.22,108.22,108.14,108.14,15200.0,89.1331,89.1331,89.0672,89.0672,15200.0
2007-05-02 14:35:00,108.14,108.19,108.14,108.17,13000.0,89.0672,89.1084,89.0672,89.0919,13000.0
2007-05-02 14:40:00,108.16,108.23,108.15,108.23,10700.0,89.0836,89.1413,89.0754,89.1413,10700.0
2007-05-02 14:45:00,108.23,108.25,108.22,108.22,10300.0,89.1413,89.1578,89.1331,89.1331,10300.0
2007-05-02 14:50:00,108.24,108.26,108.19,108.25,9700.0,89.1495,89.166,89.1084,89.1578,9700.0
2007-05-02 14:55:00,108.23,108.26,108.17,108.2,13200.0,89.1413,89.166,89.0919,89.1166,13200.0
2007-05-02 15:00:00,108.2,108.23,108.14,108.15,18200.0,89.1166,89.1413,89.0672,89.0754,18200.0
2007-05-02 15:05:00,108.13,108.13,108.01,108.05,20100.0,89.0589,89.0589,88.9601,88.993,20100.0
2007-05-02 15:10:00,108.04,108.07,108.01,108.02,17400.0,88.9848,89.0095,88.9601,88.9683,17400.0
2007-05-02 15:15:00,108.03,108.04,107.93,107.94,14400.0,88.9766,88.9848,88.8942,88.9024,14400.0
2007-05-02 15:20:00,107.94,108.02,107.94,108.01,27100.0,88.9024,88.9683,88.9024,88.9601,27100.0
2007-05-02 15:25:00,107.99,108.06,107.93,108.06,30700.0,88.9436,89.0013,88.8942,89.0013,30700.0
2007-05-02 15:30:00,108.08,108.11,108.04,108.04,9800.0,89.0178,89.0425,88.9848,88.9848,9800.0
2007-05-02 15:35:00,108.04,108.04,107.96,107.96,20800.0,88.9848,88.9848,88.9189,88.9189,20800.0
2007-05-02 15:40:00,107.95,107.95,107.77,107.83,61000.0,88.9107,88.9107,88.7624,88.8118,61000.0
2007-05-02 15:45:00,107.83,107.83,107.68,107.68,66500.0,88.8118,88.8118,88.6883,88.6883,66500.0
2007-05-02 15:50:00,107.7,107.7,107.51,107.57,79600.0,88.7048,88.7048,88.5483,88.5977,79600.0
2007-05-02 15:55:00,107.57,107.69,107.52,107.68,118800.0,88.5977,88.6965,88.5565,88.6883,118800.0
2007-05-03 09:30:00,108.6,109.0,108.6,109.0,76900.0,89.446,89.7755,89.446,89.7755,76900.0
2007-05-03 09:35:00,109.0,109.29,108.74,109.08,64500.0,89.7755,90.0143,89.5613,89.8414,64500.0
2007-05-03 09:40:00,109.08,109.1,108.65,108.84,32000.0,89.8414,89.8579,89.4872,89.6437,32000.0
2007-05-03 09:45:00,108.82,108.95,108.73,108.89,25500.0,89.6272,89.7343,89.5531,89.6849,25500.0
2007-05-03 09:50:00,108.89,108.99,108.83,108.86,24600.0,89.6849,89.7673,89.6355,89.6602,24600.0
2007-05-03 09:55:00,108.84,109.04,108.75,109.04,28000.0,89.6437,89.8084,89.5696,89.8084,28000.0
2007-05-03 10:00:00,109.05,109.35,109.0,109.33,72100.0,89.8167,90.0638,89.7755,90.0473,72100.0
2007-05-03 10:05:00,109.35,109.5,109.18,109.48,45500.0,90.0638,90.1873,89.9237,90.1708,45500.0
2007-05-03 10:10:00,109.47,109.47,109.11,109.18,36800.0,90.1626,90.1626,89.8661,89.9237,36800.0
2007-05-03 10:15:00,109.17,109.21,109.06,109.09,33000.0,89.9155,89.9485,89.8249,89.8496,33000.0
2007-05-03 10:20:00,109.08,109.12,108.96,109.08,25700.0,89.8414,89.8743,89.7425,89.8414,25700.0
2007-05-03 10:25:00,109.06,109.17,108.99,109.03,25900.0,89.8249,89.9155,89.7673,89.8002,25900.0
2007-05-03 10:30:00,109.04,109.12,108.97,109.0,21700.0,89.8084,89.8743,89.7508,89.7755,21700.0
2007-05-03 10:35:00,109.0,109.07,108.87,108.98,35500.0,89.7755,89.8331,89.6684,89.759,35500.0
2007-05-03 10:40:00,108.98,109.27,108.94,109.27,38700.0,89.759,89.9979,89.7261,89.9979,38700.0
2007-05-03 10:45:00,109.25,109.4,109.25,109.28,48400.0,89.9814,90.1049,89.9814,90.0061,48400.0
2007-05-03 10:50:00,109.24,109.34,109.18,109.28,17600.0,89.9732,90.0555,89.9237,90.0061,17600.0
2007-05-03 10:55:00,109.27,109.38,109.26,109.36,15000.0,89.9979,90.0885,89.9896,90.072,15000.0
2007-05-03 11:00:00,109.38,109.4,108.99,108.99,29100.0,90.0885,90.1049,89.7673,89.7673,29100.0
2007-05-03 11:05:00,108.99,109.11,108.82,109.11,29300.0,89.7673,89.8661,89.6272,89.8661,29300.0
2007-05-03 11:10:00,109.08,109.23,109.03,109.23,8500.0,89.8414,89.9649,89.8002,89.9649,8500.0
2007-05-03 11:15:00,109.22,109.3,109.14,109.28,18600.0,89.9567,90.0226,89.8908,90.0061,18600.0
2007-05-03 11:20:00,109.24,109.5,109.22,109.49,38100.0,89.9732,90.1873,89.9567,90.1791,38100.0
2007-05-03 11:25:00,109.47,109.57,109.44,109.47,28300.0,90.1626,90.245,90.1379,90.1626,28300.0
2007-05-03 11:30:00,109.48,109.53,109.43,109.43,19700.0,90.1708,90.212,90.1297,90.1297,19700.0
2007-05-03 11:35:00,109.43,109.43,109.27,109.31,11500.0,90.1297,90.1297,89.9979,90.0308,11500.0
2007-05-03 11:40:00,109.22,109.35,109.2,109.35,11400.0,89.9567,90.0638,89.9402,90.0638,11400.0
2007-05-03 11:45:00,109.35,109.38,109.3,109.38,11700.0,90.0638,90.0885,90.0226,90.0885,11700.0
2007-05-03 11:50:00,109.39,109.55,109.39,109.52,29400.0,90.0967,90.2285,90.0967,90.2038,29400.0
2007-05-03 11:55:00,109.53,109.67,109.5,109.63,32400.0,90.212,90.3273,90.1873,90.2944,32400.0
2007-05-03 12:00:00,109.63,109.74,109.55,109.56,33100.0,90.2944,90.385,90.2285,90.2367,33100.0
2007-05-03 12:05:00,109.55,109.65,109.49,109.65,26800.0,90.2285,90.3108,90.1791,90.3108,26800.0
2007-05-03 12:10:00,109.64,109.67,109.54,109.55,17900.0,90.3026,90.3273,90.2202,90.2285,17900.0
2007-05-03 12:15:00,109.53,109.61,109.52,109.53,11700.0,90.212,90.2779,90.2038,90.212,11700.0
2007-05-03 12:20:00,109.52,109.52,109.47,109.49,9100.0,90.2038,90.2038,90.1626,90.1791,9100.0
2007-05-03 12:25:00,109.47,109.49,109.14,109.16,12500.0,90.1626,90.1791,89.8908,89.9073,12500.0
2007-05-03 12:30:00,109.14,109.21,109.14,109.21,23800.0,89.8908,89.9485,89.8908,89.9485,23800.0
2007-05-03 12:35:00,109.19,109.24,109.13,109.22,11900.0,89.932,89.9732,89.8826,89.9567,11900.0
2007-05-03 12:40:00,109.23,109.31,109.2,109.29,19700.0,89.9649,90.0308,89.9402,90.0143,19700.0
2007-05-03 12:45:00,109.29,109.31,109.25,109.3,17900.0,90.0143,90.0308,89.9814,90.0226,17900.0
2007-05-03 12:50:00,109.31,109.5,109.31,109.44,19000.0,90.0308,90.1873,90.0308,90.1379,19000.0
2007-05-03 12:55:00,109.42,109.49,109.37,109.39,11600.0,90.1214,90.1791,90.0802,90.0967,11600.0
2007-05-03 13:00:00,109.39,109.46,109.39,109.43,19700.0,90.0967,90.1544,90.0967,90.1297,19700.0
2007-05-03 13:05:00,109.43,109.44,109.37,109.43,12600.0,90.1297,90.1379,90.0802,90.1297,12600.0
2007-05-03 13:10:00,109.43,109.5,109.43,109.45,12400.0,90.1297,90.1873,90.1297,90.1461,12400.0
2007-05-03 13:15:00,109.44,109.44,109.35,109.37,7200.0,90.1379,90.1379,90.0638,90.0802,7200.0
2007-05-03 13:20:00,109.38,109.5,109.35,109.46,22200.0,90.0885,90.1873,90.0638,90.1544,22200.0
2007-05-03 13:25:00,109.48,109.51,109.44,109.5,26700.0,90.1708,90.1955,90.1379,90.1873,26700.0
2007-05-03 13:30:00,109.5,109.55,109.47,109.5,17600.0,90.1873,90.2285,90.1626,90.1873,17600.0
2007-05-03 13:35:00,109.48,109.5,109.34,109.34,7500.0,90.1708,90.1873,90.0555,90.0555,7500.0
2007-05-03 13:40:00,109.34,109.52,109.34,109.51,11200.0,90.0555,90.2038,90.0555,90.1955,11200.0
2007-05-03 13:45:00,109.51,109.55,109.44,109.49,13100.0,90.1955,90.2285,90.1379,90.1791,13100.0
2007-05-03 13:50:00,109.48,109.54,109.47,109.52,10900.0,90.1708,90.2202,90.1626,90.2038,10900.0
2007-05-03 13:55:00,109.51,109.54,109.44,109.45,12000.0,90.1955,90.2202,90.1379,90.1461,12000.0
2007-05-03 14:00:00,109.46,109.49,109.38,109.48,7900.0,90.1544,90.1791,90.0885,90.1708,7900.0
2007-05-03 14:05:00,109.48,109.48,109.32,109.4,13800.0,90.1708,90.1708,90.0391,90.1049,13800.0
2007-05-03 14:10:00,109.39,109.49,109.39,109.47,15600.0,90.0967,90.1791,90.0967,90.1626,15600.0
2007-05-03 14:15:00,109.48,109.5,109.44,109.46,7900.0,90.1708,90.1873,90.1379,90.1544,7900.0
2007-05-03 14:20:00,109.45,109.46,109.33,109.41,15400.0,90.1461,90.1544,90.0473,90.1132,15400.0
2007-05-03 14:25:00,109.42,109.49,109.41,109.49,11100.0,90.1214,90.1791,90.1132,90.1791,11100.0
2007-05-03 14:30:00,109.49,109.5,109.43,109.44,12900.0,90.1791,90.1873,90.1297,90.1379,12900.0
2007-05-03 14:35:00,109.44,109.47,109.32,109.41,26200.0,90.1379,90.1626,90.0391,90.1132,26200.0
2007-05-03 14:40:00,109.41,109.46,109.4,109.46,8500.0,90.1132,90.1544,90.1049,90.1544,8500.0
2007-05-03 14:45:00,109.46,109.54,109.43,109.51,17200.0,90.1544,90.2202,90.1297,90.1955,17200.0
2007-05-03 14:50:00,109.51,109.52,109.37,109.44,25900.0,90.1955,90.2038,90.0802,90.1379,25900.0
2007-05-03 14:55:00,109.43,109.54,109.43,109.54,22400.0,90.1297,90.2202,90.1297,90.2202,22400.0
2007-05-03 15:00:00,109.54,109.62,109.47,109.47,32800.0,90.2202,90.2861,90.1626,90.1626,32800.0
2007-05-03 15:05:00,109.47,109.5,109.35,109.35,49900.0,90.1626,90.1873,90.0638,90.0638,49900.0
2007-05-03 15:10:00,109.36,109.4,109.33,109.38,16400.0,90.072,90.1049,90.0473,90.0885,16400.0
2007-05-03 15:15:00,109.37,109.49,109.33,109.38,40000.0,90.0802,90.1791,90.0473,90.0885,40000.0
2007-05-03 15:20:00,109.37,109.44,109.34,109.38,18000.0,90.0802,90.1379,90.0555,90.0885,18000.0
2007-05-03 15:25:00,109.37,109.43,109.37,109.41,14200.0,90.0802,90.1297,90.0802,90.1132,14200.0
2007-05-03 15:30:00,109.41,109.44,109.26,109.26,22400.0,90.1132,90.1379,89.9896,89.9896,22400.0
2007-05-03 15:35:00,109.26,109.27,109.23,109.24,32700.0,89.9896,89.9979,89.9649,89.9732,32700.0
2007-05-03 15:40:00,109.24,109.27,109.17,109.18,25700.0,89.9732,89.9979,89.9155,89.9237,25700.0
2007-05-03 15:45:00,109.18,109.29,109.17,109.25,48800.0,89.9237,90.0143,89.9155,89.9814,48800.0
2007-05-03 15:50:00,109.23,109.3,109.17,109.21,41700.0,89.9649,90.0226,89.9155,89.9485,41700.0
2007-05-03 15:55:00,109.21,109.33,109.2,109.32,36600.0,89.9485,90.0473,89.9402,90.0391,36600.0
2007-05-04 09:30:00,109.47,109.52,109.2,109.21,31200.0,90.1626,90.2038,89.9402,89.9485,31200.0
2007-05-04 09:35:00,109.23,109.5,109.2,109.38,13700.0,89.9649,90.1873,89.9402,90.0885,13700.0
2007-05-04 09:40:00,109.37,109.48,109.36,109.44,17800.0,90.0802,90.1708,90.072,90.1379,17800.0
2007-05-04 09:45:00,109.42,109.68,109.4,109.55,23100.0,90.1214,90.3356,90.1049,90.2285,23100.0
2007-05-04 09:50:00,109.51,109.7,109.51,109.58,16100.0,90.1955,90.352,90.1955,90.2532,16100.0
2007-05-04 09:55:00,109.59,109.68,109.58,109.61,10900.0,90.2614,90.3356,90.2532,90.2779,10900.0
2007-05-04 10:00:00,109.61,109.72,109.53,109.57,64800.0,90.2779,90.3685,90.212,90.245,64800.0
2007-05-04 10:05:00,109.52,109.62,109.34,109.57,47300.0,90.2038,90.2861,90.0555,90.245,47300.0
2007-05-04 10:10:00,109.56,109.74,109.51,109.6,16500.0,90.2367,90.385,90.1955,90.2697,16500.0
2007-05-04 10:15:00,109.63,109.7,109.59,109.68,22800.0,90.2944,90.352,90.2614,90.3356,22800.0
2007-05-04 10:20:00,109.64,109.7,109.6,109.67,9400.0,90.3026,90.352,90.2697,90.3273,9400.0
2007-05-04 10:25:00,109.65,109.76,109.65,109.67,49400.0,90.3108,90.4014,90.3108,90.3273,49400.0
2007-05-04 10:30:00,109.67,109.72,109.55,109.72,28200.0,90.3273,90.3685,90.2285,90.3685,28200.0
2007-05-04 10:35:00,109.72,109.72,109.67,109.67,44700.0,90.3685,90.3685,90.3273,90.3273,44700.0
2007-05-04 10:40:00,109.66,109.7,109.65,109.67,59900.0,90.3191,90.352,90.3108,90.3273,59900.0
2007-05-04 10:45:00,109.68,109.72,109.67,109.7,21200.0,90.3356,90.3685,90.3273,90.352,21200.0
2007-05-04 10:50:00,109.7,109.74,109.7,109.74,13400.0,90.352,90.385,90.352,90.385,13400.0
2007-05-04 10:55:00,109.71,109.75,109.71,109.72,17000.0,90.3603,90.3932,90.3603,90.3685,17000.0
2007-05-04 11:00:00,109.72,109.84,109.7,109.81,25800.0,90.3685,90.4673,90.352,90.4426,25800.0
2007-05-04 11:05:00,109.83,109.87,109.81,109.87,10100.0,90.4591,90.492,90.4426,90.492,10100.0
2007-05-04 11:10:00,109.83,109.89,109.82,109.86,7400.0,90.4591,90.5085,90.4509,90.4838,7400.0
2007-05-04 11:15:00,109.84,109.89,109.84,109.88,7300.0,90.4673,90.5085,90.4673,90.5003,7300.0
2007-05-04 11:20:00,109.85,109.88,109.84,109.85,37300.0,90.4756,90.5003,90.4673,90.4756,37300.0
2007-05-04 11:25:00,109.85,109.88,109.83,109.85,11100.0,90.4756,90.5003,90.4591,90.4756,11100.0
2007-05-04 11:30:00,109.88,109.89,109.85,109.85,8500.0,90.5003,90.5085,90.4756,90.4756,8500.0
2007-05-04 11:35:00,109.85,109.88,109.85,109.88,11300.0,90.4756,90.5003,90.4756,90.5003,11300.0
2007-05-04 11:40:00,109.88,109.89,109.85,109.88,16900.0,90.5003,90.5085,90.4756,90.5003,16900.0
2007-05-04 11:45:00,109.88,109.93,109.85,109.93,25500.0,90.5003,90.5415,90.4756,90.5415,25500.0
2007-05-04 11:50:00,109.93,109.96,109.92,109.96,11300.0,90.5415,90.5662,90.5332,90.5662,11300.0
2007-05-04 11:55:00,109.92,109.96,109.79,109.88,131500.0,90.5332,90.5662,90.4262,90.5003,131500.0
2007-05-04 12:00:00,109.89,109.92,109.73,109.74,67000.0,90.5085,90.5332,90.3767,90.385,67000.0
2007-05-04 12:05:00,109.74,109.95,109.74,109.89,49100.0,90.385,90.5579,90.385,90.5085,49100.0
2007-05-04 12:10:00,109.89,109.98,109.87,109.92,52200.0,90.5085,90.5826,90.492,90.5332,52200.0
2007-05-04 12:15:00,109.92,109.93,109.81,109.9,63800.0,90.5332,90.5415,90.4426,90.5168,63800.0
2007-05-04 12:20:00,109.87,109.89,109.71,109.71,19500.0,90.492,90.5085,90.3603,90.3603,19500.0
2007-05-04 12:25:00,109.7,109.83,109.66,109.72,16800.0,90.352,90.4591,90.3191,90.3685,16800.0
2007-05-04 12:30:00,109.72,109.75,109.55,109.75,32600.0,90.3685,90.3932,90.2285,90.3932,32600.0
2007-05-04 12:35:00,109.71,109.75,109.65,109.69,10700.0,90.3603,90.3932,90.3108,90.3438,10700.0
2007-05-04 12:40:00,109.69,109.73,109.67,109.71,5700.0,90.3438,90.3767,90.3273,90.3603,5700.0
2007-05-04 12:45:00,109.69,109.85,109.68,109.85,14300.0,90.3438,90.4756,90.3356,90.4756,14300.0
2007-05-04 12:50:00,109.85,109.9,109.76,109.8,8000.0,90.4756,90.5168,90.4014,90.4344,8000.0
2007-05-04 12:55:00,109.83,109.87,109.79,109.87,4900.0,90.4591,90.492,90.4262,90.492,4900.0
2007-05-04 13:00:00,109.86,109.88,109.76,109.78,6500.0,90.4838,90.5003,90.4014,90.4179,6500.0
2007-05-04 13:05:00,109.78,109.82,109.66,109.66,9000.0,90.4179,90.4509,90.3191,90.3191,9000.0
2007-05-04 13:10:00,109.61,109.73,109.61,109.64,7600.0,90.2779,90.3767,90.2779,90.3026,7600.0
2007-05-04 13:15:00,109.64,109.7,109.64,109.66,5000.0,90.3026,90.352,90.3026,90.3191,5000.0
2007-05-04 13:20:00,109.64,109.8,109.61,109.72,6900.0,90.3026,90.4344,90.2779,90.3685,6900.0
2007-05-04 13:25:00,109.71,109.72,109.66,109.66,4800.0,90.3603,90.3685,90.3191,90.3191,4800.0
2007-05-04 13:30:00,109.64,109.73,109.61,109.73,9400.0,90.3026,90.3767,90.2779,90.3767,9400.0
2007-05-04 13:35:00,109.73,109.73,109.66,109.7,6800.0,90.3767,90.3767,90.3191,90.352,6800.0
2007-05-04 13:40:00,109.67,109.75,109.67,109.75,12100.0,90.3273,90.3932,90.3273,90.3932,12100.0
2007-05-04 13:45:00,109.78,109.82,109.77,109.82,8700.0,90.4179,90.4509,90.4097,90.4509,8700.0
2007-05-04 13:50:00,109.82,109.82,109.73,109.74,4200.0,90.4509,90.4509,90.3767,90.385,4200.0
2007-05-04 13:55:00,109.74,109.74,109.62,109.72,11000.0,90.385,90.385,90.2861,90.3685,11000.0
2007-05-04 14:00:00,109.75,109.75,109.67,109.69,6600.0,90.3932,90.3932,90.3273,90.3438,6600.0
2007-05-04 14:05:00,109.69,109.7,109.63,109.64,7300.0,90.3438,90.352,90.2944,90.3026,7300.0
2007-05-04 14:10:00,109.63,109.79,109.63,109.77,5900.0,90.2944,90.4262,90.2944,90.4097,5900.0
2007-05-04 14:15:00,109.72,109.77,109.68,109.69,6600.0,90.3685,90.4097,90.3356,90.3438,6600.0
2007-05-04 14:20:00,109.69,109.73,109.69,109.73,3200.0,90.3438,90.3767,90.3438,90.3767,3200.0
2007-05-04 14:25:00,109.73,109.73,109.65,109.66,5500.0,90.3767,90.3767,90.3108,90.3191,5500.0
2007-05-04 14:30:00,109.68,109.73,109.63,109.69,12200.0,90.3356,90.3767,90.2944,90.3438,12200.0
2007-05-04 14:35:00,109.73,109.73,109.64,109.69,7100.0,90.3767,90.3767,90.3026,90.3438,7100.0
2007-05-04 14:40:00,109.69,109.76,109.67,109.7,16200.0,90.3438,90.4014,90.3273,90.352,16200.0
2007-05-04 14:45:00,109.7,109.73,109.69,109.72,14900.0,90.352,90.3767,90.3438,90.3685,14900.0
2007-05-04 14:50:00,109.72,109.76,109.71,109.71,5500.0,90.3685,90.4014,90.3603,90.3603,5500.0
2007-05-04 14:55:00,109.72,109.74,109.71,109.72,7200.0,90.3685,90.385,90.3603,90.3685,7200.0
2007-05-04 15:00:00,109.72,109.79,109.7,109.75,22500.0,90.3685,90.4262,90.352,90.3932,22500.0
2007-05-04 15:05:00,109.74,109.76,109.73,109.74,6300.0,90.385,90.4014,90.3767,90.385,6300.0
2007-05-04 15:10:00,109.74,109.83,109.74,109.83,47900.0,90.385,90.4591,90.385,90.4591,47900.0
2007-05-04 15:15:00,109.83,109.84,109.71,109.74,20900.0,90.4591,90.4673,90.3603,90.385,20900.0
2007-05-04 15:20:00,109.75,109.84,109.75,109.82,17400.0,90.3932,90.4673,90.3932,90.4509,17400.0
2007-05-04 15:25:00,109.84,109.85,109.8,109.83,11700.0,90.4673,90.4756,90.4344,90.4591,11700.0
2007-05-04 15:30:00,109.83,109.83,109.77,109.78,19600.0,90.4591,90.4591,90.4097,90.4179,19600.0
2007-05-04 15:35:00,109.79,109.8,109.65,109.7,54400.0,90.4262,90.4344,90.3108,90.352,54400.0
2007-05-04 15:40:00,109.69,109.83,109.69,109.72,68800.0,90.3438,90.4591,90.3438,90.3685,68800.0
2007-05-04 15:45:00,109.7,109.86,109.64,109.8,71100.0,90.352,90.4838,90.3026,90.4344,71100.0
2007-05-04 15:50:00,109.8,109.83,109.6,109.62,94900.0,90.4344,90.4591,90.2697,90.2861,94900.0
2007-05-04 15:55:00,109.62,109.64,109.5,109.51,88800.0,90.2861,90.3026,90.1873,90.1955,88800.0
2007-05-07 09:30:00,109.69,110.09,109.69,109.97,53900.0,90.3438,90.6732,90.3438,90.5744,53900.0
2007-05-07 09:35:00,110.0,110.1,109.9,109.9,19900.0,90.5991,90.6815,90.5168,90.5168,19900.0
2007-05-07 09:40:00,109.9,110.0,109.87,110.0,15500.0,90.5168,90.5991,90.492,90.5991,15500.0
2007-05-07 09:45:00,109.99,110.05,109.73,110.0,31800.0,90.5909,90.6403,90.3767,90.5991,31800.0
2007-05-07 09:50:00,109.96,110.06,109.87,110.0,30700.0,90.5662,90.6485,90.492,90.5991,30700.0
2007-05-07 09:55:00,110.0,110.07,109.79,109.91,63600.0,90.5991,90.6568,90.4262,90.525,63600.0
2007-05-07 10:00:00,109.91,110.03,109.88,110.03,56400.0,90.525,90.6238,90.5003,90.6238,56400.0
2007-05-07 10:05:00,110.02,110.3,110.0,110.08,41800.0,90.6156,90.8462,90.5991,90.665,41800.0
2007-05-07 10:10:00,110.09,110.25,109.96,110.14,77200.0,90.6732,90.805,90.5662,90.7144,77200.0
2007-05-07 10:15:00,110.14,110.2,109.96,110.03,71700.0,90.7144,90.7638,90.5662,90.6238,71700.0
2007-05-07 10:20:00,110.01,110.01,109.66,109.68,29900.0,90.6074,90.6074,90.3191,90.3356,29900.0
2007-05-07 10:25:00,109.68,109.7,109.56,109.6,13800.0,90.3356,90.352,90.2367,90.2697,13800.0
2007-05-07 10:30:00,109.59,109.78,109.59,109.69,21000.0,90.2614,90.4179,90.2614,90.3438,21000.0
2007-05-07 10:35:00,109.7,109.84,109.69,109.81,13900.0,90.352,90.4673,90.3438,90.4426,13900.0
2007-05-07 10:40:00,109.8,109.83,109.77,109.82,14300.0,90.4344,90.4591,90.4097,90.4509,14300.0
2007-05-07 10:45:00,109.8,109.98,109.72,109.94,19700.0,90.4344,90.5826,90.3685,90.5497,19700.0
2007-05-07 10:50:00,109.94,110.0,109.91,109.93,16000.0,90.5497,90.5991,90.525,90.5415,16000.0
2007-05-07 10:55:00,109.91,109.94,109.82,109.91,6300.0,90.525,90.5497,90.4509,90.525,6300.0
2007-05-07 11:00:00,109.93,110.04,109.9,110.02,38200.0,90.5415,90.6321,90.5168,90.6156,38200.0
2007-05-07 11:05:00,110.03,110.03,109.96,110.0,6500.0,90.6238,90.6238,90.5662,90.5991,6500.0
2007-05-07 11:10:00,110.0,110.03,109.95,109.96,4800.0,90.5991,90.6238,90.5579,90.5662,4800.0
2007-05-07 11:15:00,109.96,109.97,109.92,109.94,3200.0,90.5662,90.5744,90.5332,90.5497,3200.0
2007-05-07 11:20:00,109.93,109.93,109.9,109.91,78400.0,90.5415,90.5415,90.5168,90.525,78400.0
2007-05-07 11:25:00,109.92,109.99,109.87,109.93,15100.0,90.5332,90.5909,90.492,90.5415,15100.0
2007-05-07 11:30:00,109.93,110.05,109.93,109.98,12800.0,90.5415,90.6403,90.5415,90.5826,12800.0
2007-05-07 11:35:00,109.96,109.96,109.89,109.89,8500.0,90.5662,90.5662,90.5085,90.5085,8500.0
2007-05-07 11:40:00,109.87,109.91,109.85,109.85,9100.0,90.492,90.525,90.4756,90.4756,9100.0
2007-05-07 11:45:00,109.86,109.93,109.85,109.9,3600.0,90.4838,90.5415,90.4756,90.5168,3600.0
2007-05-07 11:50:00,109.9,109.9,109.85,109.88,8700.0,90.5168,90.5168,90.4756,90.5003,8700.0
2007-05-07 11:55:00,109.88,109.88,109.85,109.87,4500.0,90.5003,90.5003,90.4756,90.492,4500.0
2007-05-07 12:00:00,109.88,109.93,109.87,109.87,8800.0,90.5003,90.5415,90.492,90.492,8800.0
2007-05-07 12:05:00,109.87,109.88,109.85,109.86,3100.0,90.492,90.5003,90.4756,90.4838,3100.0
2007-05-07 12:10:00,109.86,109.91,109.84,109.91,9200.0,90.4838,90.525,90.4673,90.525,9200.0
2007-05-07 12:15:00,109.9,109.91,109.86,109.87,4200.0,90.5168,90.525,90.4838,90.492,4200.0
2007-05-07 12:20:00,109.85,109.85,109.83,109.84,1600.0,90.4756,90.4756,90.4591,90.4673,1600.0
2007-05-07 12:25:00,109.83,109.83,109.8,109.81,3900.0,90.4591,90.4591,90.4344,90.4426,3900.0
2007-05-07 12:30:00,109.82,109.83,109.78,109.78,3400.0,90.4509,90.4591,90.4179,90.4179,3400.0
2007-05-07 12:35:00,109.76,109.79,109.68,109.69,2500.0,90.4014,90.4262,90.3356,90.3438,2500.0
2007-05-07 12:40:00,109.67,109.67,109.62,109.63,9300.0,90.3273,90.3273,90.2861,90.2944,9300.0
2007-05-07 12:45:00,109.63,109.76,109.63,109.71,12400.0,90.2944,90.4014,90.2944,90.3603,12400.0
2007-05-07 12:50:00,109.7,109.73,109.61,109.61,7500.0,90.352,90.3767,90.2779,90.2779,7500.0
2007-05-07 12:55:00,109.61,109.61,109.54,109.56,6700.0,90.2779,90.2779,90.2202,90.2367,6700.0
2007-05-07 13:00:00,109.56,109.59,109.46,109.47,19800.0,90.2367,90.2614,90.1544,90.1626,19800.0
2007-05-07 13:05:00,109.46,109.46,109.28,109.3,21300.0,90.1544,90.1544,90.0061,90.0226,21300.0
2007-05-07 13:10:00,109.29,109.43,109.29,109.37,12300.0,90.0143,90.1297,90.0143,90.0802,12300.0
2007-05-07 13:15:00,109.39,109.39,109.34,109.36,4500.0,90.0967,90.0967,90.0555,90.072,4500.0
2007-05-07 13:20:00,109.35,109.38,109.29,109.37,7100.0,90.0638,90.0885,90.0143,90.0802,7100.0
2007-05-07 13:25:00,109.38,109.4,109.32,109.33,4000.0,90.0885,90.1049,90.0391,90.0473,4000.0
2007-05-07 13:30:00,109.34,109.42,109.33,109.42,4700.0,90.0555,90.1214,90.0473,90.1214,4700.0
2007-05-07 13:35:00,109.41,109.42,109.37,109.38,4900.0,90.1132,90.1214,90.0802,90.0885,4900.0
2007-05-07 13:40:00,109.38,109.44,109.35,109.44,5900.0,90.0885,90.1379,90.0638,90.1379,5900.0
2007-05-07 13:45:00,109.44,109.48,109.37,109.42,7700.0,90.1379,90.1708,90.0802,90.1214,7700.0
2007-05-07 13:50:00,109.44,109.44,109.35,109.36,12900.0,90.1379,90.1379,90.0638,90.072,12900.0
2007-05-07 13:55:00,109.36,109.46,109.31,109.45,7900.0,90.072,90.1544,90.0308,90.1461,7900.0
2007-05-07 14:00:00,109.43,109.48,109.41,109.44,9700.0,90.1297,90.1708,90.1132,90.1379,9700.0
2007-05-07 14:05:00,109.45,109.47,109.42,109.47,5800.0,90.1461,90.1626,90.1214,90.1626,5800.0
2007-05-07 14:10:00,109.47,109.47,109.46,109.46,3400.0,90.1626,90.1626,90.1544,90.1544,3400.0
2007-05-07 14:15:00,109.46,109.46,109.4,109.43,14200.0,90.1544,90.1544,90.1049,90.1297,14200.0
2007-05-07 14:20:00,109.42,109.47,109.42,109.46,7300.0,90.1214,90.1626,90.1214,90.1544,7300.0
2007-05-07 14:25:00,109.46,109.49,109.4,109.4,8700.0,90.1544,90.1791,90.1049,90.1049,8700.0
2007-05-07 14:30:00,109.4,109.4,109.33,109.34,11100.0,90.1049,90.1049,90.0473,90.0555,11100.0
2007-05-07 14:35:00,109.34,109.38,109.32,109.35,10000.0,90.0555,90.0885,90.0391,90.0638,10000.0
2007-05-07 14:40:00,109.34,109.41,109.34,109.39,8800.0,90.0555,90.1132,90.0555,90.0967,8800.0
2007-05-07 14:45:00,109.39,109.39,109.33,109.34,7600.0,90.0967,90.0967,90.0473,90.0555,7600.0
2007-05-07 14:50:00,109.34,109.37,109.34,109.35,9000.0,90.0555,90.0802,90.0555,90.0638,9000.0
2007-05-07 14:55:00,109.38,109.4,109.37,109.4,3900.0,90.0885,90.1049,90.0802,90.1049,3900.0
2007-05-07 15:00:00,109.38,109.38,109.19,109.19,22700.0,90.0885,90.0885,89.932,89.932,22700.0
2007-05-07 15:05:00,109.21,109.21,109.05,109.05,12900.0,89.9485,89.9485,89.8167,89.8167,12900.0
2007-05-07 15:10:00,109.04,109.05,108.95,108.97,33200.0,89.8084,89.8167,89.7343,89.7508,33200.0
2007-05-07 15:15:00,108.97,109.01,108.96,108.99,16600.0,89.7508,89.7837,89.7425,89.7673,16600.0
2007-05-07 15:20:00,108.99,109.02,108.97,108.97,20100.0,89.7673,89.792,89.7508,89.7508,20100.0
2007-05-07 15:25:00,108.98,109.02,108.97,109.0,11400.0,89.759,89.792,89.7508,89.7755,11400.0
2007-05-07 15:30:00,109.0,109.05,108.98,108.98,22200.0,89.7755,89.8167,89.759,89.759,22200.0
2007-05-07 15:35:00,108.98,109.06,108.97,109.0,33300.0,89.759,89.8249,89.7508,89.7755,33300.0
2007-05-07 15:40:00,109.0,109.08,108.94,108.97,29200.0,89.7755,89.8414,89.7261,89.7508,29200.0
2007-05-07 15:45:00,108.98,109.04,108.96,109.02,27100.0,89.759,89.8084,89.7425,89.792,27100.0
2007-05-07 15:50:00,109.02,109.05,108.97,108.97,39200.0,89.792,89.8167,89.7508,89.7508,39200.0
2007-05-07 15:55:00,108.97,108.98,108.92,108.93,49500.0,89.7508,89.759,89.7096,89.7178,49500.0
2007-05-08 09:30:00,108.96,108.97,108.37,108.71,32800.0,89.7425,89.7508,89.2566,89.5366,32800.0
2007-05-08 09:35:00,108.75,108.75,108.04,108.17,31700.0,89.5696,89.5696,88.9848,89.0919,31700.0
2007-05-08 09:40:00,108.2,108.29,108.17,108.22,16200.0,89.1166,89.1907,89.0919,89.1331,16200.0
2007-05-08 09:45:00,108.22,108.39,108.03,108.25,52900.0,89.1331,89.2731,88.9766,89.1578,52900.0
2007-05-08 09:50:00,108.27,108.37,108.17,108.24,27200.0,89.1742,89.2566,89.0919,89.1495,27200.0
2007-05-08 09:55:00,108.26,108.28,108.23,108.25,17100.0,89.166,89.1825,89.1413,89.1578,17100.0
2007-05-08 10:00:00,108.25,108.34,108.2,108.2,28600.0,89.1578,89.2319,89.1166,89.1166,28600.0
2007-05-08 10:05:00,108.16,108.17,107.79,107.93,35700.0,89.0836,89.0919,88.7789,88.8942,35700.0
2007-05-08 10:10:00,107.93,108.11,107.91,107.96,19900.0,88.8942,89.0425,88.8777,88.9189,19900.0
2007-05-08 10:15:00,107.97,108.16,107.95,108.12,31500.0,88.9272,89.0836,88.9107,89.0507,31500.0
2007-05-08 10:20:00,108.09,108.22,108.05,108.18,29400.0,89.026,89.1331,88.993,89.1001,29400.0
2007-05-08 10:25:00,108.17,108.18,108.07,108.15,30000.0,89.0919,89.1001,89.0095,89.0754,30000.0
2007-05-08 10:30:00,108.12,108.34,108.09,108.27,25100.0,89.0507,89.2319,89.026,89.1742,25100.0
2007-05-08 10:35:00,108.28,108.33,108.25,108.31,19400.0,89.1825,89.2237,89.1578,89.2072,19400.0
2007-05-08 10:40:00,108.31,108.36,108.21,108.21,15000.0,89.2072,89.2484,89.1248,89.1248,15000.0
2007-05-08 10:45:00,108.22,108.3,108.21,108.21,12200.0,89.1331,89.199,89.1248,89.1248,12200.0
2007-05-08 10:50:00,108.2,108.2,108.03,108.15,34200.0,89.1166,89.1166,88.9766,89.0754,34200.0
2007-05-08 10:55:00,108.15,108.28,108.15,108.27,38400.0,89.0754,89.1825,89.0754,89.1742,38400.0
2007-05-08 11:00:00,108.26,108.3,108.17,108.19,11000.0,89.166,89.199,89.0919,89.1084,11000.0
2007-05-08 11:05:00,108.2,108.24,108.18,108.2,8700.0,89.1166,89.1495,89.1001,89.1166,8700.0
2007-05-08 11:10:00,108.21,108.21,108.1,108.12,35700.0,89.1248,89.1248,89.0342,89.0507,35700.0
2007-05-08 11:15:00,108.11,108.12,108.06,108.07,10600.0,89.0425,89.0507,89.0013,89.0095,10600.0
2007-05-08 11:20:00,108.07,108.07,108.0,108.01,23000.0,89.0095,89.0095,88.9519,88.9601,23000.0
2007-05-08 11:25:00,108.01,108.07,107.96,107.97,16700.0,88.9601,89.0095,88.9189,88.9272,16700.0
2007-05-08 11:30:00,107.94,108.04,107.9,107.99,17800.0,88.9024,88.9848,88.8695,88.9436,17800.0
2007-05-08 11:35:00,107.99,108.0,107.93,108.0,17800.0,88.9436,88.9519,88.8942,88.9519,17800.0
2007-05-08 11:40:00,108.0,108.0,107.94,107.95,3700.0,88.9519,88.9519,88.9024,88.9107,3700.0
2007-05-08 11:45:00,107.95,107.98,107.91,107.98,7300.0,88.9107,88.9354,88.8777,88.9354,7300.0
2007-05-08 11:50:00,107.96,108.0,107.94,107.96,22400.0,88.9189,88.9519,88.9024,88.9189,22400.0
2007-05-08 11:55:00,107.95,107.97,107.9,107.9,2900.0,88.9107,88.9272,88.8695,88.8695,2900.0
2007-05-08 12:00:00,107.94,107.97,107.9,107.94,9600.0,88.9024,88.9272,88.8695,88.9024,9600.0
2007-05-08 12:05:00,107.92,107.98,107.92,107.95,5400.0,88.886,88.9354,88.886,88.9107,5400.0
2007-05-08 12:10:00,107.98,108.0,107.96,107.98,4800.0,88.9354,88.9519,88.9189,88.9354,4800.0
2007-05-08 12:15:00,107.98,107.99,107.95,107.96,8400.0,88.9354,88.9436,88.9107,88.9189,8400.0
2007-05-08 12:20:00,107.95,107.95,107.89,107.89,7800.0,88.9107,88.9107,88.8613,88.8613,7800.0
2007-05-08 12:25:00,107.89,107.89,107.84,107.84,7400.0,88.8613,88.8613,88.8201,88.8201,7400.0
2007-05-08 12:30:00,107.85,107.88,107.84,107.86,18100.0,88.8283,88.853,88.8201,88.8366,18100.0
2007-05-08 12:35:00,107.85,107.94,107.84,107.94,17200.0,88.8283,88.9024,88.8201,88.9024,17200.0
2007-05-08 12:40:00,107.94,108.13,107.93,108.1,20400.0,88.9024,89.0589,88.8942,89.0342,20400.0
2007-05-08 12:45:00,108.14,108.28,108.13,108.28,18000.0,89.0672,89.1825,89.0589,89.1825,18000.0
2007-05-08 12:50:00,108.28,108.4,108.26,108.36,33400.0,89.1825,89.2813,89.166,89.2484,33400.0
2007-05-08 12:55:00,108.36,108.42,108.35,108.42,42000.0,89.2484,89.2978,89.2401,89.2978,42000.0
2007-05-08 13:00:00,108.4,108.48,108.35,108.43,25900.0,89.2813,89.3472,89.2401,89.306,25900.0
2007-05-08 13:05:00,108.43,108.5,108.42,108.46,19400.0,89.306,89.3637,89.2978,89.3307,19400.0
2007-05-08 13:10:00,108.49,108.55,108.48,108.49,17600.0,89.3554,89.4049,89.3472,89.3554,17600.0
2007-05-08 13:15:00,108.5,108.65,108.48,108.57,33400.0,89.3637,89.4872,89.3472,89.4213,33400.0
2007-05-08 13:20:00,108.56,108.73,108.55,108.7,27200.0,89.4131,89.5531,89.4049,89.5284,27200.0
2007-05-08 13:25:00,108.69,108.71,108.63,108.71,10300.0,89.5202,89.5366,89.4707,89.5366,10300.0
2007-05-08 13:30:00,108.71,108.84,108.71,108.73,10000.0,89.5366,89.6437,89.5366,89.5531,10000.0
2007-05-08 13:35:00,108.73,108.8,108.68,108.78,9100.0,89.5531,89.6108,89.5119,89.5943,9100.0
2007-05-08 13:40:00,108.78,108.8,108.74,108.79,6600.0,89.5943,89.6108,89.5613,89.6025,6600.0
2007-05-08 13:45:00,108.79,108.83,108.75,108.8,13100.0,89.6025,89.6355,89.5696,89.6108,13100.0
2007-05-08 13:50:00,108.77,108.81,108.75,108.79,48900.0,89.5861,89.619,89.5696,89.6025,48900.0
2007-05-08 13:55:00,108.79,108.87,108.75,108.87,13500.0,89.6025,89.6684,89.5696,89.6684,13500.0
2007-05-08 14:00:00,108.85,108.87,108.75,108.75,6500.0,89.6519,89.6684,89.5696,89.5696,6500.0
2007-05-08 14:05:00,108.76,108.88,108.73,108.88,15400.0,89.5778,89.6767,89.5531,89.6767,15400.0
2007-05-08 14:10:00,108.86,109.06,108.86,108.98,14500.0,89.6602,89.8249,89.6602,89.759,14500.0
2007-05-08 14:15:00,108.95,108.95,108.83,108.87,18400.0,89.7343,89.7343,89.6355,89.6684,18400.0
2007-05-08 14:20:00,108.87,108.87,108.8,108.83,15000.0,89.6684,89.6684,89.6108,89.6355,15000.0
2007-05-08 14:25:00,108.83,108.86,108.81,108.86,15300.0,89.6355,89.6602,89.619,89.6602,15300.0
2007-05-08 14:30:00,108.86,108.87,108.82,108.83,24000.0,89.6602,89.6684,89.6272,89.6355,24000.0
2007-05-08 14:35:00,108.83,108.85,108.73,108.73,23200.0,89.6355,89.6519,89.5531,89.5531,23200.0
2007-05-08 14:40:00,108.75,108.78,108.74,108.77,26400.0,89.5696,89.5943,89.5613,89.5861,26400.0
2007-05-08 14:45:00,108.79,108.87,108.79,108.79,8100.0,89.6025,89.6684,89.6025,89.6025,8100.0
2007-05-08 14:50:00,108.79,108.8,108.71,108.71,35900.0,89.6025,89.6108,89.5366,89.5366,35900.0
2007-05-08 14:55:00,108.72,108.86,108.71,108.86,21100.0,89.5449,89.6602,89.5366,89.6602,21100.0
2007-05-08 15:00:00,108.86,108.96,108.8,108.93,17400.0,89.6602,89.7425,89.6108,89.7178,17400.0
2007-05-08 15:05:00,108.94,109.02,108.9,108.91,12200.0,89.7261,89.792,89.6931,89.7014,12200.0
2007-05-08 15:10:00,108.91,108.91,108.79,108.82,13300.0,89.7014,89.7014,89.6025,89.6272,13300.0
2007-05-08 15:15:00,108.84,108.91,108.82,108.91,11100.0,89.6437,89.7014,89.6272,89.7014,11100.0
2007-05-08 15:20:00,108.9,108.9,108.77,108.78,26700.0,89.6931,89.6931,89.5861,89.5943,26700.0
2007-05-08 15:25:00,108.77,108.78,108.63,108.64,81600.0,89.5861,89.5943,89.4707,89.479,81600.0
2007-05-08 15:30:00,108.65,108.67,108.57,108.59,58800.0,89.4872,89.5037,89.4213,89.4378,58800.0
2007-05-08 15:35:00,108.61,108.78,108.6,108.76,35100.0,89.4543,89.5943,89.446,89.5778,35100.0
2007-05-08 15:40:00,108.75,108.75,108.66,108.67,47300.0,89.5696,89.5696,89.4955,89.5037,47300.0
2007-05-08 15:45:00,108.67,108.77,108.66,108.75,22500.0,89.5037,89.5861,89.4955,89.5696,22500.0
2007-05-08 15:50:00,108.76,108.77,108.74,108.74,24300.0,89.5778,89.5861,89.5613,89.5613,24300.0
2007-05-08 15:55:00,108.74,108.75,108.66,108.67,27400.0,89.5613,89.5696,89.4955,89.5037,27400.0
2007-05-09 09:30:00,109.05,109.19,108.84,109.09,36200.0,89.8167,89.932,89.6437,89.8496,36200.0
2007-05-09 09:35:00,109.1,109.15,108.79,109.04,12000.0,89.8579,89.899,89.6025,89.8084,12000.0
2007-05-09 09:40:00,109.04,109.1,108.85,108.89,10600.0,89.8084,89.8579,89.6519,89.6849,10600.0
2007-05-09 09:45:00,108.91,109.0,108.8,108.81,14600.0,89.7014,89.7755,89.6108,89.619,14600.0
2007-05-09 09:50:00,108.81,108.84,108.55,108.55,15200.0,89.619,89.6437,89.4049,89.4049,15200.0
2007-05-09 09:55:00,108.54,108.68,108.49,108.61,19400.0,89.3966,89.5119,89.3554,89.4543,19400.0
2007-05-09 10:00:00,108.6,108.81,108.6,108.8,6800.0,89.446,89.619,89.446,89.6108,6800.0
2007-05-09 10:05:00,108.8,108.84,108.73,108.73,4300.0,89.6108,89.6437,89.5531,89.5531,4300.0
2007-05-09 10:10:00,108.72,108.87,108.72,108.77,4800.0,89.5449,89.6684,89.5449,89.5861,4800.0
2007-05-09 10:15:00,108.7,108.78,108.51,108.56,8900.0,89.5284,89.5943,89.3719,89.4131,8900.0
2007-05-09 10:20:00,108.55,108.61,108.5,108.51,8600.0,89.4049,89.4543,89.3637,89.3719,8600.0
2007-05-09 10:25:00,108.53,108.6,108.4,108.42,18200.0,89.3884,89.446,89.2813,89.2978,18200.0
2007-05-09 10:30:00,108.43,108.53,108.26,108.26,26900.0,89.306,89.3884,89.166,89.166,26900.0
2007-05-09 10:35:00,108.31,108.35,108.25,108.28,12200.0,89.2072,89.2401,89.1578,89.1825,12200.0
2007-05-09 10:40:00,108.32,108.43,108.26,108.41,11000.0,89.2154,89.306,89.166,89.2895,11000.0
2007-05-09 10:45:00,108.41,108.44,108.37,108.44,8300.0,89.2895,89.3143,89.2566,89.3143,8300.0
2007-05-09 10:50:00,108.39,108.5,108.39,108.49,8400.0,89.2731,89.3637,89.2731,89.3554,8400.0
2007-05-09 10:55:00,108.52,108.64,108.47,108.55,18200.0,89.3801,89.479,89.339,89.4049,18200.0
2007-05-09 11:00:00,108.59,108.67,108.55,108.63,5500.0,89.4378,89.5037,89.4049,89.4707,5500.0
2007-05-09 11:05:00,108.6,108.62,108.58,108.62,5600.0,89.446,89.4625,89.4296,89.4625,5600.0
2007-05-09 11:10:00,108.6,108.77,108.6,108.69,7800.0,89.446,89.5861,89.446,89.5202,7800.0
2007-05-09 11:15:00,108.7,108.82,108.7,108.79,5000.0,89.5284,89.6272,89.5284,89.6025,5000.0
2007-05-09 11:20:00,108.8,108.84,108.75,108.75,7300.0,89.6108,89.6437,89.5696,89.5696,7300.0
2007-05-09 11:25:00,108.74,108.75,108.67,108.73,4200.0,89.5613,89.5696,89.5037,89.5531,4200.0
2007-05-09 11:30:00,108.73,108.82,108.69,108.8,4800.0,89.5531,89.6272,89.5202,89.6108,4800.0
2007-05-09 11:35:00,108.8,108.92,108.78,108.86,7900.0,89.6108,89.7096,89.5943,89.6602,7900.0
2007-05-09 11:40:00,108.89,108.89,108.83,108.84,2600.0,89.6849,89.6849,89.6355,89.6437,2600.0
2007-05-09 11:45:00,108.82,108.85,108.8,108.85,5700.0,89.6272,89.6519,89.6108,89.6519,5700.0
2007-05-09 11:50:00,108.83,108.83,108.61,108.63,4200.0,89.6355,89.6355,89.4543,89.4707,4200.0
2007-05-09 11:55:00,108.61,108.66,108.49,108.49,7900.0,89.4543,89.4955,89.3554,89.3554,7900.0
2007-05-09 12:00:00,108.48,108.6,108.48,108.58,4800.0,89.3472,89.446,89.3472,89.4296,4800.0
2007-05-09 12:05:00,108.6,108.6,108.57,108.59,3300.0,89.446,89.446,89.4213,89.4378,3300.0
2007-05-09 12:10:00,108.57,108.59,108.54,108.54,2800.0,89.4213,89.4378,89.3966,89.3966,2800.0
2007-05-09 12:15:00,108.55,108.55,108.48,108.53,4600.0,89.4049,89.4049,89.3472,89.3884,4600.0
2007-05-09 12:20:00,108.53,108.54,108.48,108.49,3900.0,89.3884,89.3966,89.3472,89.3554,3900.0
2007-05-09 12:25:00,108.49,108.55,108.48,108.55,3600.0,89.3554,89.4049,89.3472,89.4049,3600.0
2007-05-09 12:30:00,108.57,108.62,108.53,108.53,6800.0,89.4213,89.4625,89.3884,89.3884,6800.0
2007-05-09 12:35:00,108.54,108.6,108.51,108.6,6200.0,89.3966,89.446,89.3719,89.446,6200.0
2007-05-09 12:40:00,108.63,108.75,108.56,108.57,10900.0,89.4707,89.5696,89.4131,89.4213,10900.0
2007-05-09 12:45:00,108.57,108.6,108.54,108.56,4500.0,89.4213,89.446,89.3966,89.4131,4500.0
2007-05-09 12:50:00,108.57,108.58,108.56,108.57,3500.0,89.4213,89.4296,89.4131,89.4213,3500.0
2007-05-09 12:55:00,108.57,108.59,108.5,108.5,5000.0,89.4213,89.4378,89.3637,89.3637,5000.0
2007-05-09 13:00:00,108.51,108.54,108.46,108.46,6000.0,89.3719,89.3966,89.3307,89.3307,6000.0
2007-05-09 13:05:00,108.46,108.49,108.44,108.49,10200.0,89.3307,89.3554,89.3143,89.3554,10200.0
2007-05-09 13:10:00,108.49,108.5,108.41,108.45,6100.0,89.3554,89.3637,89.2895,89.3225,6100.0
2007-05-09 13:15:00,108.46,108.47,108.36,108.47,9400.0,89.3307,89.339,89.2484,89.339,9400.0
2007-05-09 13:20:00,108.41,108.46,108.39,108.41,5500.0,89.2895,89.3307,89.2731,89.2895,5500.0
2007-05-09 13:25:00,108.4,108.46,108.36,108.39,11400.0,89.2813,89.3307,89.2484,89.2731,11400.0
2007-05-09 13:30:00,108.44,108.46,108.39,108.39,9500.0,89.3143,89.3307,89.2731,89.2731,9500.0
2007-05-09 13:35:00,108.39,108.47,108.36,108.45,20700.0,89.2731,89.339,89.2484,89.3225,20700.0
2007-05-09 13:40:00,108.44,108.49,108.4,108.49,8000.0,89.3143,89.3554,89.2813,89.3554,8000.0
2007-05-09 13:45:00,108.47,108.5,108.39,108.4,14800.0,89.339,89.3637,89.2731,89.2813,14800.0
2007-05-09 13:50:00,108.42,108.43,108.39,108.39,6700.0,89.2978,89.306,89.2731,89.2731,6700.0
2007-05-09 13:55:00,108.39,108.41,108.31,108.32,12900.0,89.2731,89.2895,89.2072,89.2154,12900.0
2007-05-09 14:00:00,108.34,108.47,108.3,108.43,12300.0,89.2319,89.339,89.199,89.306,12300.0
2007-05-09 14:05:00,108.43,108.44,108.38,108.39,11800.0,89.306,89.3143,89.2648,89.2731,11800.0
2007-05-09 14:10:00,108.38,108.39,108.2,108.22,11500.0,89.2648,89.2731,89.1166,89.1331,11500.0
2007-05-09 14:15:00,108.27,108.27,107.77,107.95,48400.0,89.1742,89.1742,88.7624,88.9107,48400.0
2007-05-09 14:20:00,107.95,108.34,107.85,107.91,69800.0,88.9107,89.2319,88.8283,88.8777,69800.0
2007-05-09 14:25:00,107.91,108.13,107.86,108.0,33400.0,88.8777,89.0589,88.8366,88.9519,33400.0
2007-05-09 14:30:00,108.0,108.14,107.95,108.12,15500.0,88.9519,89.0672,88.9107,89.0507,15500.0
2007-05-09 14:35:00,108.12,108.14,107.99,108.12,21600.0,89.0507,89.0672,88.9436,89.0507,21600.0
2007-05-09 14:40:00,108.07,108.41,108.02,108.41,18700.0,89.0095,89.2895,88.9683,89.2895,18700.0
2007-05-09 14:45:00,108.41,108.59,108.29,108.56,22200.0,89.2895,89.4378,89.1907,89.4131,22200.0
2007-05-09 14:50:00,108.57,108.69,108.48,108.66,26200.0,89.4213,89.5202,89.3472,89.4955,26200.0
2007-05-09 14:55:00,108.67,108.74,108.3,108.32,20500.0,89.5037,89.5613,89.199,89.2154,20500.0
2007-05-09 15:00:00,108.33,108.44,108.3,108.35,9400.0,89.2237,89.3143,89.199,89.2401,9400.0
2007-05-09 15:05:00,108.37,108.46,108.35,108.42,8800.0,89.2566,89.3307,89.2401,89.2978,8800.0
2007-05-09 15:10:00,108.4,108.61,108.4,108.56,5400.0,89.2813,89.4543,89.2813,89.4131,5400.0
2007-05-09 15:15:00,108.59,108.62,108.4,108.46,9700.0,89.4378,89.4625,89.2813,89.3307,9700.0
2007-05-09 15:20:00,108.46,108.57,108.41,108.55,6700.0,89.3307,89.4213,89.2895,89.4049,6700.0
2007-05-09 15:25:00,108.55,108.7,108.55,108.7,6800.0,89.4049,89.5284,89.4049,89.5284,6800.0
2007-05-09 15:30:00,108.7,108.7,108.54,108.57,12200.0,89.5284,89.5284,89.3966,89.4213,12200.0
2007-05-09 15:35:00,108.61,108.64,108.56,108.63,10900.0,89.4543,89.479,89.4131,89.4707,10900.0
2007-05-09 15:40:00,108.62,108.62,108.49,108.61,10100.0,89.4625,89.4625,89.3554,89.4543,10100.0
2007-05-09 15:45:00,108.57,108.67,108.54,108.6,14600.0,89.4213,89.5037,89.3966,89.446,14600.0
2007-05-09 15:50:00,108.58,108.7,108.58,108.66,10800.0,89.4296,89.5284,89.4296,89.4955,10800.0
2007-05-09 15:55:00,108.66,108.66,108.5,108.51,26300.0,89.4955,89.4955,89.3637,89.3719,26300.0
2007-05-10 09:30:00,108.54,108.54,108.0,108.2,59900.0,89.3966,89.3966,88.9519,89.1166,59900.0
2007-05-10 09:35:00,108.17,108.18,107.81,107.9,27200.0,89.0919,89.1001,88.7954,88.8695,27200.0
2007-05-10 09:40:00,107.87,107.93,107.74,107.88,34800.0,88.8448,88.8942,88.7377,88.853,34800.0
2007-05-10 09:45:00,107.85,107.95,107.82,107.86,24000.0,88.8283,88.9107,88.8036,88.8366,24000.0
2007-05-10 09:50:00,107.87,108.3,107.87,108.3,37700.0,88.8448,89.199,88.8448,89.199,37700.0
2007-05-10 09:55:00,108.32,108.58,108.3,108.52,37500.0,89.2154,89.4296,89.199,89.3801,37500.0
2007-05-10 10:00:00,108.56,108.61,108.43,108.51,31200.0,89.4131,89.4543,89.306,89.3719,31200.0
2007-05-10 10:05:00,108.49,108.52,108.42,108.44,36900.0,89.3554,89.3801,89.2978,89.3143,36900.0
2007-05-10 10:10:00,108.44,108.47,108.17,108.21,70200.0,89.3143,89.339,89.0919,89.1248,70200.0
2007-05-10 10:15:00,108.2,108.31,108.2,108.31,32200.0,89.1166,89.2072,89.1166,89.2072,32200.0
2007-05-10 10:20:00,108.28,108.42,108.25,108.42,18300.0,89.1825,89.2978,89.1578,89.2978,18300.0
2007-05-10 10:25:00,108.4,108.46,108.34,108.34,24400.0,89.2813,89.3307,89.2319,89.2319,24400.0
2007-05-10 10:30:00,108.34,108.43,108.34,108.42,25400.0,89.2319,89.306,89.2319,89.2978,25400.0
2007-05-10 10:35:00,108.41,108.5,108.39,108.5,15200.0,89.2895,89.3637,89.2731,89.3637,15200.0
2007-05-10 10:40:00,108.5,108.64,108.5,108.6,54500.0,89.3637,89.479,89.3637,89.446,54500.0
2007-05-10 10:45:00,108.59,108.59,108.47,108.56,37000.0,89.4378,89.4378,89.339,89.4131,37000.0
2007-05-10 10:50:00,108.55,108.6,108.52,108.6,16100.0,89.4049,89.446,89.3801,89.446,16100.0
2007-05-10 10:55:00,108.6,108.78,108.56,108.78,19700.0,89.446,89.5943,89.4131,89.5943,19700.0
2007-05-10 11:00:00,108.78,108.8,108.75,108.75,7500.0,89.5943,89.6108,89.5696,89.5696,7500.0
2007-05-10 11:05:00,108.75,108.78,108.56,108.59,23600.0,89.5696,89.5943,89.4131,89.4378,23600.0
2007-05-10 11:10:00,108.56,108.58,108.49,108.5,17900.0,89.4131,89.4296,89.3554,89.3637,17900.0
2007-05-10 11:15:00,108.5,108.52,108.44,108.44,46800.0,89.3637,89.3801,89.3143,89.3143,46800.0
2007-05-10 11:20:00,108.44,108.47,108.35,108.36,24900.0,89.3143,89.339,89.2401,89.2484,24900.0
2007-05-10 11:25:00,108.35,108.48,108.33,108.46,21300.0,89.2401,89.3472,89.2237,89.3307,21300.0
2007-05-10 11:30:00,108.44,108.44,108.33,108.44,20800.0,89.3143,89.3143,89.2237,89.3143,20800.0
2007-05-10 11:35:00,108.42,108.5,108.41,108.48,16500.0,89.2978,89.3637,89.2895,89.3472,16500.0
2007-05-10 11:40:00,108.48,108.53,108.48,108.52,14400.0,89.3472,89.3884,89.3472,89.3801,14400.0
2007-05-10 11:45:00,108.52,108.52,108.41,108.43,14700.0,89.3801,89.3801,89.2895,89.306,14700.0
2007-05-10 11:50:00,108.42,108.45,108.1,108.11,24300.0,89.2978,89.3225,89.0342,89.0425,24300.0
2007-05-10 11:55:00,108.11,108.13,107.78,107.83,25900.0,89.0425,89.0589,88.7707,88.8118,25900.0
2007-05-10 12:00:00,107.77,107.78,107.4,107.47,46900.0,88.7624,88.7707,88.4577,88.5153,46900.0
2007-05-10 12:05:00,107.47,107.52,107.42,107.51,17700.0,88.5153,88.5565,88.4742,88.5483,17700.0
2007-05-10 12:10:00,107.51,107.62,107.49,107.6,13200.0,88.5483,88.6389,88.5318,88.6224,13200.0
2007-05-10 12:15:00,107.62,107.65,107.58,107.62,27200.0,88.6389,88.6636,88.6059,88.6389,27200.0
2007-05-10 12:20:00,107.62,107.63,107.54,107.56,46400.0,88.6389,88.6471,88.573,88.5895,46400.0
2007-05-10 12:25:00,107.56,107.6,107.55,107.6,32900.0,88.5895,88.6224,88.5812,88.6224,32900.0
2007-05-10 12:30:00,107.6,107.61,107.47,107.47,24900.0,88.6224,88.6306,88.5153,88.5153,24900.0
2007-05-10 12:35:00,107.48,107.49,107.43,107.46,24500.0,88.5236,88.5318,88.4824,88.5071,24500.0
2007-05-10 12:40:00,107.46,107.57,107.46,107.51,28800.0,88.5071,88.5977,88.5071,88.5483,28800.0
2007-05-10 12:45:00,107.5,107.52,107.43,107.43,8500.0,88.54,88.5565,88.4824,88.4824,8500.0
2007-05-10 12:50:00,107.43,107.5,107.43,107.46,26500.0,88.4824,88.54,88.4824,88.5071,26500.0
2007-05-10 12:55:00,107.45,107.48,107.44,107.44,18100.0,88.4989,88.5236,88.4906,88.4906,18100.0
2007-05-10 13:00:00,107.43,107.46,107.42,107.43,10200.0,88.4824,88.5071,88.4742,88.4824,10200.0
2007-05-10 13:05:00,107.43,107.43,107.32,107.32,16800.0,88.4824,88.4824,88.3918,88.3918,16800.0
2007-05-10 13:10:00,107.31,107.31,107.14,107.15,13700.0,88.3836,88.3836,88.2435,88.2518,13700.0
2007-05-10 13:15:00,107.15,107.25,107.14,107.23,19500.0,88.2518,88.3341,88.2435,88.3177,19500.0
2007-05-10 13:20:00,107.26,107.26,107.12,107.13,12200.0,88.3424,88.3424,88.2271,88.2353,12200.0
2007-05-10 13:25:00,107.13,107.26,107.13,107.26,15900.0,88.2353,88.3424,88.2353,88.3424,15900.0
2007-05-10 13:30:00,107.26,107.28,107.04,107.13,40400.0,88.3424,88.3588,88.1612,88.2353,40400.0
2007-05-10 13:35:00,107.13,107.25,107.12,107.23,16000.0,88.2353,88.3341,88.2271,88.3177,16000.0
2007-05-10 13:40:00,107.22,107.3,107.18,107.21,22600.0,88.3094,88.3753,88.2765,88.3012,22600.0
2007-05-10 13:45:00,107.21,107.24,107.11,107.24,10000.0,88.3012,88.3259,88.2188,88.3259,10000.0
2007-05-10 13:50:00,107.25,107.35,107.25,107.34,28300.0,88.3341,88.4165,88.3341,88.4083,28300.0
2007-05-10 13:55:00,107.32,107.35,107.23,107.25,13700.0,88.3918,88.4165,88.3177,88.3341,13700.0
2007-05-10 14:00:00,107.25,107.45,107.23,107.45,33400.0,88.3341,88.4989,88.3177,88.4989,33400.0
2007-05-10 14:05:00,107.45,107.45,107.36,107.38,20200.0,88.4989,88.4989,88.4247,88.4412,20200.0
2007-05-10 14:10:00,107.36,107.4,107.25,107.26,8800.0,88.4247,88.4577,88.3341,88.3424,8800.0
2007-05-10 14:15:00,107.26,107.35,107.25,107.33,7300.0,88.3424,88.4165,88.3341,88.4,7300.0
2007-05-10 14:20:00,107.35,107.36,107.27,107.27,9900.0,88.4165,88.4247,88.3506,88.3506,9900.0
2007-05-10 14:25:00,107.26,107.33,107.17,107.28,24500.0,88.3424,88.4,88.2683,88.3588,24500.0
2007-05-10 14:30:00,107.29,107.4,107.27,107.37,10500.0,88.3671,88.4577,88.3506,88.433,10500.0
2007-05-10 14:35:00,107.36,107.37,107.29,107.31,11400.0,88.4247,88.433,88.3671,88.3836,11400.0
2007-05-10 14:40:00,107.3,107.35,107.3,107.33,10500.0,88.3753,88.4165,88.3753,88.4,10500.0
2007-05-10 14:45:00,107.34,107.34,107.27,107.29,14400.0,88.4083,88.4083,88.3506,88.3671,14400.0
2007-05-10 14:50:00,107.29,107.29,107.1,107.12,25700.0,88.3671,88.3671,88.2106,88.2271,25700.0
2007-05-10 14:55:00,107.11,107.24,107.11,107.22,28600.0,88.2188,88.3259,88.2188,88.3094,28600.0
2007-05-10 15:00:00,107.2,107.22,107.05,107.05,27800.0,88.293,88.3094,88.1694,88.1694,27800.0
2007-05-10 15:05:00,107.05,107.08,107.01,107.02,17000.0,88.1694,88.1941,88.1365,88.1447,17000.0
2007-05-10 15:10:00,107.01,107.28,106.99,107.21,27300.0,88.1365,88.3588,88.12,88.3012,27300.0
2007-05-10 15:15:00,107.19,107.19,107.13,107.15,22000.0,88.2847,88.2847,88.2353,88.2518,22000.0
2007-05-10 15:20:00,107.13,107.26,107.03,107.21,32000.0,88.2353,88.3424,88.1529,88.3012,32000.0
2007-05-10 15:25:00,107.22,107.26,107.12,107.23,21300.0,88.3094,88.3424,88.2271,88.3177,21300.0
2007-05-10 15:30:00,107.25,107.25,107.2,107.24,17000.0,88.3341,88.3341,88.293,88.3259,17000.0
2007-05-10 15:35:00,107.23,107.35,107.23,107.3,45200.0,88.3177,88.4165,88.3177,88.3753,45200.0
2007-05-10 15:40:00,107.31,107.36,107.07,107.09,36600.0,88.3836,88.4247,88.1859,88.2024,36600.0
2007-05-10 15:45:00,107.09,107.34,107.06,107.3,62200.0,88.2024,88.4083,88.1777,88.3753,62200.0
2007-05-10 15:50:00,107.31,107.33,107.2,107.31,66400.0,88.3836,88.4,88.293,88.3836,66400.0
2007-05-10 15:55:00,107.3,107.36,107.28,107.31,59000.0,88.3753,88.4247,88.3588,88.3836,59000.0
2007-05-11 09:30:00,107.38,108.2,107.3,108.1,28800.0,88.4412,89.1166,88.3753,89.0342,28800.0
2007-05-11 09:35:00,108.01,108.12,107.75,107.78,10700.0,88.9601,89.0507,88.746,88.7707,10700.0
2007-05-11 09:40:00,107.76,107.8,107.5,107.54,17600.0,88.7542,88.7871,88.54,88.573,17600.0
2007-05-11 09:45:00,107.53,107.75,107.36,107.72,14900.0,88.5648,88.746,88.4247,88.7212,14900.0
2007-05-11 09:50:00,107.74,107.74,107.6,107.63,6500.0,88.7377,88.7377,88.6224,88.6471,6500.0
2007-05-11 09:55:00,107.62,107.7,107.58,107.68,9400.0,88.6389,88.7048,88.6059,88.6883,9400.0
2007-05-11 10:00:00,107.62,107.62,107.3,107.3,14300.0,88.6389,88.6389,88.3753,88.3753,14300.0
2007-05-11 10:05:00,107.3,107.31,107.1,107.17,17900.0,88.3753,88.3836,88.2106,88.2683,17900.0
2007-05-11 10:10:00,107.12,107.26,107.11,107.26,17500.0,88.2271,88.3424,88.2188,88.3424,17500.0
2007-05-11 10:15:00,107.24,107.26,107.2,107.22,6400.0,88.3259,88.3424,88.293,88.3094,6400.0
2007-05-11 10:20:00,107.23,107.25,107.18,107.19,5900.0,88.3177,88.3341,88.2765,88.2847,5900.0
2007-05-11 10:25:00,107.16,107.18,107.05,107.05,11400.0,88.26,88.2765,88.1694,88.1694,11400.0
2007-05-11 10:30:00,107.04,107.16,107.04,107.16,17700.0,88.1612,88.26,88.1612,88.26,17700.0
2007-05-11 10:35:00,107.16,107.34,107.16,107.34,11000.0,88.26,88.4083,88.26,88.4083,11000.0
2007-05-11 10:40:00,107.33,107.33,107.25,107.28,5200.0,88.4,88.4,88.3341,88.3588,5200.0
2007-05-11 10:45:00,107.28,107.38,107.24,107.38,6900.0,88.3588,88.4412,88.3259,88.4412,6900.0
2007-05-11 10:50:00,107.35,107.7,107.35,107.67,14500.0,88.4165,88.7048,88.4165,88.6801,14500.0
2007-05-11 10:55:00,107.64,107.74,107.61,107.74,9500.0,88.6554,88.7377,88.6306,88.7377,9500.0
2007-05-11 11:00:00,107.72,107.77,107.72,107.76,11900.0,88.7212,88.7624,88.7212,88.7542,11900.0
2007-05-11 11:05:00,107.75,108.04,107.74,107.95,33100.0,88.746,88.9848,88.7377,88.9107,33100.0
2007-05-11 11:10:00,107.93,108.11,107.92,108.09,15300.0,88.8942,89.0425,88.886,89.026,15300.0
2007-05-11 11:15:00,108.1,108.15,108.04,108.13,12500.0,89.0342,89.0754,88.9848,89.0589,12500.0
2007-05-11 11:20:00,108.13,108.13,108.03,108.08,9500.0,89.0589,89.0589,88.9766,89.0178,9500.0
2007-05-11 11:25:00,108.09,108.09,108.03,108.05,5200.0,89.026,89.026,88.9766,88.993,5200.0
2007-05-11 11:30:00,108.04,108.06,107.98,107.98,5000.0,88.9848,89.0013,88.9354,88.9354,5000.0
2007-05-11 11:35:00,107.98,107.99,107.95,107.96,8300.0,88.9354,88.9436,88.9107,88.9189,8300.0
2007-05-11 11:40:00,107.97,108.0,107.89,107.94,9900.0,88.9272,88.9519,88.8613,88.9024,9900.0
2007-05-11 11:45:00,107.93,108.0,107.91,107.98,6700.0,88.8942,88.9519,88.8777,88.9354,6700.0
2007-05-11 11:50:00,107.98,108.0,107.95,108.0,6200.0,88.9354,88.9519,88.9107,88.9519,6200.0
2007-05-11 11:55:00,108.02,108.06,107.95,108.06,16800.0,88.9683,89.0013,88.9107,89.0013,16800.0
2007-05-11 12:00:00,108.04,108.07,108.03,108.03,4000.0,88.9848,89.0095,88.9766,88.9766,4000.0
2007-05-11 12:05:00,108.04,108.05,107.95,107.97,25200.0,88.9848,88.993,88.9107,88.9272,25200.0
2007-05-11 12:10:00,107.96,108.02,107.89,107.99,14800.0,88.9189,88.9683,88.8613,88.9436,14800.0
2007-05-11 12:15:00,107.98,108.04,107.95,108.03,6500.0,88.9354,88.9848,88.9107,88.9766,6500.0
2007-05-11 12:20:00,108.0,108.06,107.97,108.03,13800.0,88.9519,89.0013,88.9272,88.9766,13800.0
2007-05-11 12:25:00,108.04,108.11,108.04,108.08,9200.0,88.9848,89.0425,88.9848,89.0178,9200.0
2007-05-11 12:30:00,108.07,108.13,108.07,108.08,8300.0,89.0095,89.0589,89.0095,89.0178,8300.0
2007-05-11 12:35:00,108.07,108.12,108.07,108.1,8600.0,89.0095,89.0507,89.0095,89.0342,8600.0
2007-05-11 12:40:00,108.09,108.13,108.09,108.13,5200.0,89.026,89.0589,89.026,89.0589,5200.0
2007-05-11 12:45:00,108.13,108.14,108.06,108.06,23100.0,89.0589,89.0672,89.0013,89.0013,23100.0
2007-05-11 12:50:00,108.05,108.09,108.03,108.09,5700.0,88.993,89.026,88.9766,89.026,5700.0
2007-05-11 12:55:00,108.1,108.17,108.06,108.17,11900.0,89.0342,89.0919,89.0013,89.0919,11900.0
2007-05-11 13:00:00,108.15,108.24,108.12,108.22,15800.0,89.0754,89.1495,89.0507,89.1331,15800.0
2007-05-11 13:05:00,108.23,108.23,108.2,108.2,3800.0,89.1413,89.1413,89.1166,89.1166,3800.0
2007-05-11 13:10:00,108.19,108.19,108.14,108.17,5700.0,89.1084,89.1084,89.0672,89.0919,5700.0
2007-05-11 13:15:00,108.16,108.19,108.16,108.19,4400.0,89.0836,89.1084,89.0836,89.1084,4400.0
2007-05-11 13:20:00,108.17,108.38,108.16,108.37,13800.0,89.0919,89.2648,89.0836,89.2566,13800.0
2007-05-11 13:25:00,108.39,108.47,108.39,108.43,19400.0,89.2731,89.339,89.2731,89.306,19400.0
2007-05-11 13:30:00,108.43,108.44,108.37,108.4,6900.0,89.306,89.3143,89.2566,89.2813,6900.0
2007-05-11 13:35:00,108.4,108.4,108.22,108.22,6100.0,89.2813,89.2813,89.1331,89.1331,6100.0
2007-05-11 13:40:00,108.23,108.25,108.1,108.13,9600.0,89.1413,89.1578,89.0342,89.0589,9600.0
2007-05-11 13:45:00,108.13,108.15,108.1,108.11,2900.0,89.0589,89.0754,89.0342,89.0425,2900.0
2007-05-11 13:50:00,108.11,108.14,108.1,108.11,4500.0,89.0425,89.0672,89.0342,89.0425,4500.0
2007-05-11 13:55:00,108.1,108.1,107.91,108.01,13400.0,89.0342,89.0342,88.8777,88.9601,13400.0
2007-05-11 14:00:00,108.01,108.06,108.0,108.03,6600.0,88.9601,89.0013,88.9519,88.9766,6600.0
2007-05-11 14:05:00,108.01,108.03,107.94,108.03,9200.0,88.9601,88.9766,88.9024,88.9766,9200.0
2007-05-11 14:10:00,108.02,108.04,108.0,108.01,4400.0,88.9683,88.9848,88.9519,88.9601,4400.0
2007-05-11 14:15:00,108.01,108.06,107.93,107.93,10000.0,88.9601,89.0013,88.8942,88.8942,10000.0
2007-05-11 14:20:00,107.93,107.94,107.83,107.84,4800.0,88.8942,88.9024,88.8118,88.8201,4800.0
2007-05-11 14:25:00,107.84,107.88,107.81,107.88,6500.0,88.8201,88.853,88.7954,88.853,6500.0
2007-05-11 14:30:00,107.85,107.89,107.74,107.78,14100.0,88.8283,88.8613,88.7377,88.7707,14100.0
2007-05-11 14:35:00,107.79,107.87,107.79,107.83,7900.0,88.7789,88.8448,88.7789,88.8118,7900.0
2007-05-11 14:40:00,107.83,108.1,107.83,108.08,19300.0,88.8118,89.0342,88.8118,89.0178,19300.0
2007-05-11 14:45:00,108.06,108.09,108.01,108.01,5200.0,89.0013,89.026,88.9601,88.9601,5200.0
2007-05-11 14:50:00,108.01,108.14,108.01,108.1,16000.0,88.9601,89.0672,88.9601,89.0342,16000.0
2007-05-11 14:55:00,108.09,108.13,108.02,108.03,9500.0,89.026,89.0589,88.9683,88.9766,9500.0
2007-05-11 15:00:00,108.02,108.03,107.92,107.95,10700.0,88.9683,88.9766,88.886,88.9107,10700.0
2007-05-11 15:05:00,107.95,108.09,107.92,108.08,20500.0,88.9107,89.026,88.886,89.0178,20500.0
2007-05-11 15:10:00,108.07,108.08,108.03,108.03,6700.0,89.0095,89.0178,88.9766,88.9766,6700.0
2007-05-11 15:15:00,108.03,108.03,107.99,108.01,13700.0,88.9766,88.9766,88.9436,88.9601,13700.0
2007-05-11 15:20:00,108.01,108.06,108.0,108.06,18400.0,88.9601,89.0013,88.9519,89.0013,18400.0
2007-05-11 15:25:00,108.06,108.17,108.05,108.11,12200.0,89.0013,89.0919,88.993,89.0425,12200.0
2007-05-11 15:30:00,108.1,108.25,108.1,108.21,17800.0,89.0342,89.1578,89.0342,89.1248,17800.0
2007-05-11 15:35:00,108.23,108.27,108.15,108.16,16800.0,89.1413,89.1742,89.0754,89.0836,16800.0
2007-05-11 15:40:00,108.15,108.15,108.08,108.1,20400.0,89.0754,89.0754,89.0178,89.0342,20400.0
2007-05-11 15:45:00,108.1,108.13,108.03,108.1,17100.0,89.0342,89.0589,88.9766,89.0342,17100.0
2007-05-11 15:50:00,108.1,108.36,108.08,108.31,45400.0,89.0342,89.2484,89.0178,89.2072,45400.0
2007-05-11 15:55:00,108.32,108.34,108.21,108.33,41900.0,89.2154,89.2319,89.1248,89.2237,41900.0
2007-05-14 09:30:00,108.11,108.24,108.0,108.2,28100.0,89.0425,89.1495,88.9519,89.1166,28100.0
2007-05-14 09:35:00,108.16,108.6,108.11,108.47,16600.0,89.0836,89.446,89.0425,89.339,16600.0
2007-05-14 09:40:00,108.38,108.43,108.22,108.22,8300.0,89.2648,89.306,89.1331,89.1331,8300.0
2007-05-14 09:45:00,108.2,108.27,108.09,108.09,7000.0,89.1166,89.1742,89.026,89.026,7000.0
2007-05-14 09:50:00,108.14,108.14,108.0,108.1,14600.0,89.0672,89.0672,88.9519,89.0342,14600.0
2007-05-14 09:55:00,108.07,108.26,107.96,108.0,18900.0,89.0095,89.166,88.9189,88.9519,18900.0
2007-05-14 10:00:00,107.95,107.96,107.61,107.64,13200.0,88.9107,88.9189,88.6306,88.6554,13200.0
2007-05-14 10:05:00,107.62,107.75,107.5,107.75,22300.0,88.6389,88.746,88.54,88.746,22300.0
2007-05-14 10:10:00,107.75,107.8,107.71,107.77,7800.0,88.746,88.7871,88.713,88.7624,7800.0
2007-05-14 10:15:00,107.73,107.8,107.69,107.73,11000.0,88.7295,88.7871,88.6965,88.7295,11000.0
2007-05-14 10:20:00,107.72,107.72,107.58,107.62,13500.0,88.7212,88.7212,88.6059,88.6389,13500.0
2007-05-14 10:25:00,107.62,107.62,107.43,107.43,19700.0,88.6389,88.6389,88.4824,88.4824,19700.0
2007-05-14 10:30:00,107.43,107.52,107.39,107.52,15500.0,88.4824,88.5565,88.4494,88.5565,15500.0
2007-05-14 10:35:00,107.5,107.57,107.5,107.54,10800.0,88.54,88.5977,88.54,88.573,10800.0
2007-05-14 10:40:00,107.55,107.57,107.52,107.55,8400.0,88.5812,88.5977,88.5565,88.5812,8400.0
2007-05-14 10:45:00,107.55,107.57,107.53,107.53,16300.0,88.5812,88.5977,88.5648,88.5648,16300.0
2007-05-14 10:50:00,107.51,107.56,107.45,107.48,33600.0,88.5483,88.5895,88.4989,88.5236,33600.0
2007-05-14 10:55:00,107.49,107.51,107.45,107.46,5800.0,88.5318,88.5483,88.4989,88.5071,5800.0
2007-05-14 11:00:00,107.46,107.46,107.3,107.3,15500.0,88.5071,88.5071,88.3753,88.3753,15500.0
2007-05-14 11:05:00,107.34,107.42,107.31,107.35,26700.0,88.4083,88.4742,88.3836,88.4165,26700.0
2007-05-14 11:10:00,107.33,107.37,107.21,107.22,23600.0,88.4,88.433,88.3012,88.3094,23600.0
2007-05-14 11:15:00,107.22,107.42,107.2,107.42,8100.0,88.3094,88.4742,88.293,88.4742,8100.0
2007-05-14 11:20:00,107.42,107.5,107.37,107.48,16600.0,88.4742,88.54,88.433,88.5236,16600.0
2007-05-14 11:25:00,107.48,107.51,107.37,107.39,20700.0,88.5236,88.5483,88.433,88.4494,20700.0
2007-05-14 11:30:00,107.39,107.39,107.3,107.34,9700.0,88.4494,88.4494,88.3753,88.4083,9700.0
2007-05-14 11:35:00,107.33,107.49,107.33,107.46,20100.0,88.4,88.5318,88.4,88.5071,20100.0
2007-05-14 11:40:00,107.47,107.49,107.41,107.41,3200.0,88.5153,88.5318,88.4659,88.4659,3200.0
2007-05-14 11:45:00,107.42,107.48,107.4,107.48,2800.0,88.4742,88.5236,88.4577,88.5236,2800.0
2007-05-14 11:50:00,107.48,107.48,107.4,107.41,6000.0,88.5236,88.5236,88.4577,88.4659,6000.0
2007-05-14 11:55:00,107.4,107.49,107.4,107.44,4400.0,88.4577,88.5318,88.4577,88.4906,4400.0
2007-05-14 12:00:00,107.45,107.54,107.45,107.52,4800.0,88.4989,88.573,88.4989,88.5565,4800.0
2007-05-14 12:05:00,107.54,107.76,107.54,107.63,19200.0,88.573,88.7542,88.573,88.6471,19200.0
2007-05-14 12:10:00,107.62,107.73,107.53,107.73,13300.0,88.6389,88.7295,88.5648,88.7295,13300.0
2007-05-14 12:15:00,107.72,107.75,107.72,107.73,2800.0,88.7212,88.746,88.7212,88.7295,2800.0
2007-05-14 12:20:00,107.74,107.8,107.74,107.76,6600.0,88.7377,88.7871,88.7377,88.7542,6600.0
2007-05-14 12:25:00,107.75,107.75,107.68,107.7,3800.0,88.746,88.746,88.6883,88.7048,3800.0
2007-05-14 12:30:00,107.68,107.8,107.68,107.8,7100.0,88.6883,88.7871,88.6883,88.7871,7100.0
2007-05-14 12:35:00,107.8,107.8,107.72,107.72,5600.0,88.7871,88.7871,88.7212,88.7212,5600.0
2007-05-14 12:40:00,107.72,107.73,107.55,107.61,3900.0,88.7212,88.7295,88.5812,88.6306,3900.0
2007-05-14 12:45:00,107.56,107.59,107.5,107.51,8500.0,88.5895,88.6142,88.54,88.5483,8500.0
2007-05-14 12:50:00,107.51,107.56,107.51,107.54,1700.0,88.5483,88.5895,88.5483,88.573,1700.0
2007-05-14 12:55:00,107.56,107.59,107.53,107.59,4100.0,88.5895,88.6142,88.5648,88.6142,4100.0
2007-05-14 13:00:00,107.55,107.56,107.47,107.47,5000.0,88.5812,88.5895,88.5153,88.5153,5000.0
2007-05-14 13:05:00,107.46,107.51,107.46,107.51,7300.0,88.5071,88.5483,88.5071,88.5483,7300.0
2007-05-14 13:10:00,107.51,107.54,107.47,107.5,5100.0,88.5483,88.573,88.5153,88.54,5100.0
2007-05-14 13:15:00,107.5,107.5,107.39,107.4,12100.0,88.54,88.54,88.4494,88.4577,12100.0
2007-05-14 13:20:00,107.4,107.47,107.35,107.47,7500.0,88.4577,88.5153,88.4165,88.5153,7500.0
2007-05-14 13:25:00,107.49,107.55,107.49,107.52,2700.0,88.5318,88.5812,88.5318,88.5565,2700.0
2007-05-14 13:30:00,107.52,107.59,107.52,107.56,5200.0,88.5565,88.6142,88.5565,88.5895,5200.0
2007-05-14 13:35:00,107.55,107.55,107.3,107.31,14400.0,88.5812,88.5812,88.3753,88.3836,14400.0
2007-05-14 13:40:00,107.31,107.39,107.24,107.25,9900.0,88.3836,88.4494,88.3259,88.3341,9900.0
2007-05-14 13:45:00,107.24,107.26,107.18,107.2,9300.0,88.3259,88.3424,88.2765,88.293,9300.0
2007-05-14 13:50:00,107.22,107.23,107.17,107.21,5900.0,88.3094,88.3177,88.2683,88.3012,5900.0
2007-05-14 13:55:00,107.25,107.25,107.12,107.14,7700.0,88.3341,88.3341,88.2271,88.2435,7700.0
2007-05-14 14:00:00,107.13,107.14,107.0,107.01,17200.0,88.2353,88.2435,88.1282,88.1365,17200.0
2007-05-14 14:05:00,107.01,107.15,107.0,107.15,11600.0,88.1365,88.2518,88.1282,88.2518,11600.0
2007-05-14 14:10:00,107.16,107.17,107.13,107.15,3100.0,88.26,88.2683,88.2353,88.2518,3100.0
2007-05-14 14:15:00,107.15,107.15,107.0,107.06,16200.0,88.2518,88.2518,88.1282,88.1777,16200.0
2007-05-14 14:20:00,107.06,107.19,107.01,107.13,23500.0,88.1777,88.2847,88.1365,88.2353,23500.0
2007-05-14 14:25:00,107.1,107.15,107.08,107.15,2200.0,88.2106,88.2518,88.1941,88.2518,2200.0
2007-05-14 14:30:00,107.15,107.23,107.14,107.17,4000.0,88.2518,88.3177,88.2435,88.2683,4000.0
2007-05-14 14:35:00,107.15,107.17,107.03,107.17,10900.0,88.2518,88.2683,88.1529,88.2683,10900.0
2007-05-14 14:40:00,107.17,107.21,107.06,107.15,8200.0,88.2683,88.3012,88.1777,88.2518,8200.0
2007-05-14 14:45:00,107.14,107.16,107.1,107.11,1900.0,88.2435,88.26,88.2106,88.2188,1900.0
2007-05-14 14:50:00,107.12,107.24,107.11,107.13,10300.0,88.2271,88.3259,88.2188,88.2353,10300.0
2007-05-14 14:55:00,107.14,107.17,107.1,107.17,5400.0,88.2435,88.2683,88.2106,88.2683,5400.0
2007-05-14 15:00:00,107.17,107.35,107.14,107.35,14900.0,88.2683,88.4165,88.2435,88.4165,14900.0
2007-05-14 15:05:00,107.4,107.53,107.31,107.47,14300.0,88.4577,88.5648,88.3836,88.5153,14300.0
2007-05-14 15:10:00,107.45,107.48,107.33,107.47,18800.0,88.4989,88.5236,88.4,88.5153,18800.0
2007-05-14 15:15:00,107.47,107.5,107.42,107.49,9500.0,88.5153,88.54,88.4742,88.5318,9500.0
2007-05-14 15:20:00,107.45,107.46,107.39,107.41,6400.0,88.4989,88.5071,88.4494,88.4659,6400.0
2007-05-14 15:25:00,107.41,107.41,107.31,107.32,8800.0,88.4659,88.4659,88.3836,88.3918,8800.0
2007-05-14 15:30:00,107.36,107.5,107.33,107.5,11700.0,88.4247,88.54,88.4,88.54,11700.0
2007-05-14 15:35:00,107.5,107.5,107.27,107.28,12000.0,88.54,88.54,88.3506,88.3588,12000.0
2007-05-14 15:40:00,107.28,107.39,107.25,107.34,11600.0,88.3588,88.4494,88.3341,88.4083,11600.0
2007-05-14 15:45:00,107.33,107.45,107.33,107.42,10600.0,88.4,88.4989,88.4,88.4742,10600.0
2007-05-14 15:50:00,107.43,107.46,107.42,107.44,18800.0,88.4824,88.5071,88.4742,88.4906,18800.0
2007-05-14 15:55:00,107.45,107.5,107.43,107.5,31300.0,88.4989,88.54,88.4824,88.54,31300.0
2007-05-15 09:30:00,107.9,108.0,107.47,107.94,27000.0,88.8695,88.9519,88.5153,88.9024,27000.0
2007-05-15 09:35:00,107.94,107.98,107.46,107.81,16400.0,88.9024,88.9354,88.5071,88.7954,16400.0
2007-05-15 09:40:00,107.82,107.82,107.49,107.51,19200.0,88.8036,88.8036,88.5318,88.5483,19200.0
2007-05-15 09:45:00,107.53,107.63,107.35,107.35,21300.0,88.5648,88.6471,88.4165,88.4165,21300.0
2007-05-15 09:50:00,107.31,107.49,107.23,107.45,12500.0,88.3836,88.5318,88.3177,88.4989,12500.0
2007-05-15 09:55:00,107.46,107.73,107.32,107.73,16700.0,88.5071,88.7295,88.3918,88.7295,16700.0
2007-05-15 10:00:00,107.74,108.01,107.64,107.96,14800.0,88.7377,88.9601,88.6554,88.9189,14800.0
2007-05-15 10:05:00,107.95,108.25,107.94,108.12,40000.0,88.9107,89.1578,88.9024,89.0507,40000.0
2007-05-15 10:10:00,108.12,108.36,108.11,108.23,31700.0,89.0507,89.2484,89.0425,89.1413,31700.0
2007-05-15 10:15:00,108.23,108.23,108.08,108.17,14000.0,89.1413,89.1413,89.0178,89.0919,14000.0
2007-05-15 10:20:00,108.17,108.17,107.91,107.93,26200.0,89.0919,89.0919,88.8777,88.8942,26200.0
2007-05-15 10:25:00,107.89,108.16,107.89,107.98,16000.0,88.8613,89.0836,88.8613,88.9354,16000.0
2007-05-15 10:30:00,107.98,108.01,107.85,107.9,17300.0,88.9354,88.9601,88.8283,88.8695,17300.0
2007-05-15 10:35:00,107.9,107.91,107.66,107.71,9400.0,88.8695,88.8777,88.6718,88.713,9400.0
2007-05-15 10:40:00,107.65,107.72,107.6,107.72,12400.0,88.6636,88.7212,88.6224,88.7212,12400.0
2007-05-15 10:45:00,107.75,107.97,107.75,107.89,8200.0,88.746,88.9272,88.746,88.8613,8200.0
2007-05-15 10:50:00,107.86,107.86,107.72,107.72,7300.0,88.8366,88.8366,88.7212,88.7212,7300.0
2007-05-15 10:55:00,107.74,107.74,107.41,107.45,10100.0,88.7377,88.7377,88.4659,88.4989,10100.0
2007-05-15 11:00:00,107.44,107.63,107.31,107.62,12100.0,88.4906,88.6471,88.3836,88.6389,12100.0
2007-05-15 11:05:00,107.62,107.62,107.51,107.59,9600.0,88.6389,88.6389,88.5483,88.6142,9600.0
2007-05-15 11:10:00,107.56,107.6,107.5,107.59,7800.0,88.5895,88.6224,88.54,88.6142,7800.0
2007-05-15 11:15:00,107.6,107.77,107.6,107.75,18800.0,88.6224,88.7624,88.6224,88.746,18800.0
2007-05-15 11:20:00,107.75,107.84,107.73,107.78,8300.0,88.746,88.8201,88.7295,88.7707,8300.0
2007-05-15 11:25:00,107.79,107.82,107.63,107.78,14100.0,88.7789,88.8036,88.6471,88.7707,14100.0
2007-05-15 11:30:00,107.75,107.8,107.66,107.69,4000.0,88.746,88.7871,88.6718,88.6965,4000.0
2007-05-15 11:35:00,107.69,107.8,107.54,107.8,19600.0,88.6965,88.7871,88.573,88.7871,19600.0
2007-05-15 11:40:00,107.8,107.86,107.67,107.74,11400.0,88.7871,88.8366,88.6801,88.7377,11400.0
2007-05-15 11:45:00,107.76,107.81,107.7,107.79,9900.0,88.7542,88.7954,88.7048,88.7789,9900.0
2007-05-15 11:50:00,107.76,107.88,107.69,107.84,10300.0,88.7542,88.853,88.6965,88.8201,10300.0
2007-05-15 11:55:00,107.85,107.85,107.72,107.76,5700.0,88.8283,88.8283,88.7212,88.7542,5700.0
2007-05-15 12:00:00,107.76,107.77,107.68,107.71,10200.0,88.7542,88.7624,88.6883,88.713,10200.0
2007-05-15 12:05:00,107.71,107.76,107.68,107.75,4700.0,88.713,88.7542,88.6883,88.746,4700.0
2007-05-15 12:10:00,107.75,107.87,107.74,107.87,12600.0,88.746,88.8448,88.7377,88.8448,12600.0
2007-05-15 12:15:00,107.87,107.89,107.67,107.7,8600.0,88.8448,88.8613,88.6801,88.7048,8600.0
2007-05-15 12:20:00,107.66,107.74,107.66,107.66,4500.0,88.6718,88.7377,88.6718,88.6718,4500.0
2007-05-15 12:25:00,107.65,107.76,107.65,107.69,9600.0,88.6636,88.7542,88.6636,88.6965,9600.0
2007-05-15 12:30:00,107.74,107.8,107.68,107.68,15100.0,88.7377,88.7871,88.6883,88.6883,15100.0
2007-05-15 12:35:00,107.67,107.74,107.67,107.73,4100.0,88.6801,88.7377,88.6801,88.7295,4100.0
2007-05-15 12:40:00,107.73,107.86,107.73,107.82,14400.0,88.7295,88.8366,88.7295,88.8036,14400.0
2007-05-15 12:45:00,107.86,107.86,107.65,107.65,11300.0,88.8366,88.8366,88.6636,88.6636,11300.0
2007-05-15 12:50:00,107.67,107.69,107.53,107.54,11800.0,88.6801,88.6965,88.5648,88.573,11800.0
2007-05-15 12:55:00,107.53,107.56,107.42,107.5,8300.0,88.5648,88.5895,88.4742,88.54,8300.0
2007-05-15 13:00:00,107.46,107.54,107.3,107.38,12500.0,88.5071,88.573,88.3753,88.4412,12500.0
2007-05-15 13:05:00,107.38,107.49,107.34,107.4,8500.0,88.4412,88.5318,88.4083,88.4577,8500.0
2007-05-15 13:10:00,107.38,107.79,107.38,107.75,36700.0,88.4412,88.7789,88.4412,88.746,36700.0
2007-05-15 13:15:00,107.76,107.87,107.75,107.79,9500.0,88.7542,88.8448,88.746,88.7789,9500.0
2007-05-15 13:20:00,107.8,107.8,107.76,107.78,7900.0,88.7871,88.7871,88.7542,88.7707,7900.0
2007-05-15 13:25:00,107.78,107.86,107.76,107.85,12600.0,88.7707,88.8366,88.7542,88.8283,12600.0
2007-05-15 13:30:00,107.85,107.85,107.66,107.73,8900.0,88.8283,88.8283,88.6718,88.7295,8900.0
2007-05-15 13:35:00,107.69,107.74,107.65,107.67,13400.0,88.6965,88.7377,88.6636,88.6801,13400.0
2007-05-15 13:40:00,107.66,107.66,107.49,107.54,12300.0,88.6718,88.6718,88.5318,88.573,12300.0
2007-05-15 13:45:00,107.56,107.56,107.28,107.33,19100.0,88.5895,88.5895,88.3588,88.4,19100.0
2007-05-15 13:50:00,107.33,107.5,107.32,107.33,15300.0,88.4,88.54,88.3918,88.4,15300.0
2007-05-15 13:55:00,107.35,107.51,107.35,107.51,11300.0,88.4165,88.5483,88.4165,88.5483,11300.0
2007-05-15 14:00:00,107.49,107.5,107.37,107.46,7500.0,88.5318,88.54,88.433,88.5071,7500.0
2007-05-15 14:05:00,107.47,107.64,107.47,107.61,7400.0,88.5153,88.6554,88.5153,88.6306,7400.0
2007-05-15 14:10:00,107.6,107.63,107.4,107.4,8500.0,88.6224,88.6471,88.4577,88.4577,8500.0
2007-05-15 14:15:00,107.44,107.44,107.28,107.34,15600.0,88.4906,88.4906,88.3588,88.4083,15600.0
2007-05-15 14:20:00,107.34,107.39,107.28,107.38,12200.0,88.4083,88.4494,88.3588,88.4412,12200.0
2007-05-15 14:25:00,107.39,107.4,107.29,107.35,8300.0,88.4494,88.4577,88.3671,88.4165,8300.0
2007-05-15 14:30:00,107.3,107.39,107.24,107.25,8600.0,88.3753,88.4494,88.3259,88.3341,8600.0
2007-05-15 14:35:00,107.25,107.25,107.0,107.03,22300.0,88.3341,88.3341,88.1282,88.1529,22300.0
2007-05-15 14:40:00,107.06,107.11,106.9,106.91,33500.0,88.1777,88.2188,88.0459,88.0541,33500.0
2007-05-15 14:45:00,106.91,106.91,106.76,106.79,29100.0,88.0541,88.0541,87.9306,87.9553,29100.0
2007-05-15 14:50:00,106.8,107.02,106.8,107.02,18900.0,87.9635,88.1447,87.9635,88.1447,18900.0
2007-05-15 14:55:00,107.03,107.07,106.92,107.07,15100.0,88.1529,88.1859,88.0623,88.1859,15100.0
2007-05-15 15:00:00,107.07,107.24,106.99,107.14,19200.0,88.1859,88.3259,88.12,88.2435,19200.0
2007-05-15 15:05:00,107.14,107.19,107.03,107.07,20500.0,88.2435,88.2847,88.1529,88.1859,20500.0
2007-05-15 15:10:00,107.08,107.24,107.07,107.22,19100.0,88.1941,88.3259,88.1859,88.3094,19100.0
2007-05-15 15:15:00,107.18,107.18,107.03,107.14,21000.0,88.2765,88.2765,88.1529,88.2435,21000.0
2007-05-15 15:20:00,107.12,107.12,106.92,106.93,19800.0,88.2271,88.2271,88.0623,88.0706,19800.0
2007-05-15 15:25:00,106.92,107.06,106.84,107.03,18800.0,88.0623,88.1777,87.9965,88.1529,18800.0
2007-05-15 15:30:00,107.04,107.06,106.92,107.03,9600.0,88.1612,88.1777,88.0623,88.1529,9600.0
2007-05-15 15:35:00,107.02,107.15,107.01,107.1,17900.0,88.1447,88.2518,88.1365,88.2106,17900.0
2007-05-15 15:40:00,107.1,107.16,106.91,106.98,27100.0,88.2106,88.26,88.0541,88.1118,27100.0
2007-05-15 15:45:00,107.0,107.02,106.84,106.94,29200.0,88.1282,88.1447,87.9965,88.0788,29200.0
2007-05-15 15:50:00,106.93,107.02,106.83,106.84,25400.0,88.0706,88.1447,87.9882,87.9965,25400.0
2007-05-15 15:55:00,106.84,106.95,106.83,106.95,42000.0,87.9965,88.0871,87.9882,88.0871,42000.0
2007-05-16 09:30:00,107.1,107.5,107.0,107.37,31000.0,88.2106,88.54,88.1282,88.433,31000.0
2007-05-16 09:35:00,107.4,107.64,107.35,107.57,21200.0,88.4577,88.6554,88.4165,88.5977,21200.0
2007-05-16 09:40:00,107.54,107.82,107.53,107.8,16100.0,88.573,88.8036,88.5648,88.7871,16100.0
2007-05-16 09:45:00,107.79,107.8,107.66,107.75,11000.0,88.7789,88.7871,88.6718,88.746,11000.0
2007-05-16 09:50:00,107.77,107.77,107.61,107.7,11100.0,88.7624,88.7624,88.6306,88.7048,11100.0
2007-05-16 09:55:00,107.74,107.74,107.68,107.68,20300.0,88.7377,88.7377,88.6883,88.6883,20300.0
2007-05-16 10:00:00,107.73,107.74,107.69,107.71,18800.0,88.7295,88.7377,88.6965,88.713,18800.0
2007-05-16 10:05:00,107.71,108.0,107.69,108.0,42800.0,88.713,88.9519,88.6965,88.9519,42800.0
2007-05-16 10:10:00,107.97,108.26,107.97,108.22,62800.0,88.9272,89.166,88.9272,89.1331,62800.0
2007-05-16 10:15:00,108.2,108.21,108.09,108.13,17000.0,89.1166,89.1248,89.026,89.0589,17000.0
2007-05-16 10:20:00,108.16,108.25,108.05,108.06,21000.0,89.0836,89.1578,88.993,89.0013,21000.0
2007-05-16 10:25:00,108.06,108.15,108.04,108.06,51900.0,89.0013,89.0754,88.9848,89.0013,51900.0
2007-05-16 10:30:00,108.03,108.03,107.9,107.98,37900.0,88.9766,88.9766,88.8695,88.9354,37900.0
2007-05-16 10:35:00,108.0,108.0,107.76,107.93,27400.0,88.9519,88.9519,88.7542,88.8942,27400.0
2007-05-16 10:40:00,107.97,107.99,107.92,107.95,9400.0,88.9272,88.9436,88.886,88.9107,9400.0
2007-05-16 10:45:00,107.96,107.98,107.86,107.96,6000.0,88.9189,88.9354,88.8366,88.9189,6000.0
2007-05-16 10:50:00,107.94,107.94,107.77,107.82,8100.0,88.9024,88.9024,88.7624,88.8036,8100.0
2007-05-16 10:55:00,107.77,107.88,107.7,107.76,18200.0,88.7624,88.853,88.7048,88.7542,18200.0
2007-05-16 11:00:00,107.76,108.0,107.74,107.95,23600.0,88.7542,88.9519,88.7377,88.9107,23600.0
2007-05-16 11:05:00,107.95,108.0,107.84,107.9,17400.0,88.9107,88.9519,88.8201,88.8695,17400.0
2007-05-16 11:10:00,107.93,107.93,107.63,107.71,27700.0,88.8942,88.8942,88.6471,88.713,27700.0
2007-05-16 11:15:00,107.7,107.93,107.7,107.91,18400.0,88.7048,88.8942,88.7048,88.8777,18400.0
2007-05-16 11:20:00,107.9,107.97,107.9,107.97,9100.0,88.8695,88.9272,88.8695,88.9272,9100.0
2007-05-16 11:25:00,107.96,108.15,107.9,108.15,94400.0,88.9189,89.0754,88.8695,89.0754,94400.0
2007-05-16 11:30:00,108.12,108.33,108.11,108.18,32400.0,89.0507,89.2237,89.0425,89.1001,32400.0
2007-05-16 11:35:00,108.19,108.2,108.11,108.14,26700.0,89.1084,89.1166,89.0425,89.0672,26700.0
2007-05-16 11:40:00,108.15,108.21,108.14,108.15,10400.0,89.0754,89.1248,89.0672,89.0754,10400.0
2007-05-16 11:45:00,108.17,108.27,108.12,108.25,8300.0,89.0919,89.1742,89.0507,89.1578,8300.0
2007-05-16 11:50:00,108.25,108.45,108.25,108.41,15700.0,89.1578,89.3225,89.1578,89.2895,15700.0
2007-05-16 11:55:00,108.42,108.47,108.34,108.37,11200.0,89.2978,89.339,89.2319,89.2566,11200.0
2007-05-16 12:00:00,108.37,108.43,108.34,108.38,9600.0,89.2566,89.306,89.2319,89.2648,9600.0
2007-05-16 12:05:00,108.4,108.41,108.23,108.27,20200.0,89.2813,89.2895,89.1413,89.1742,20200.0
2007-05-16 12:10:00,108.28,108.35,108.24,108.33,9700.0,89.1825,89.2401,89.1495,89.2237,9700.0
2007-05-16 12:15:00,108.35,108.4,108.28,108.28,11800.0,89.2401,89.2813,89.1825,89.1825,11800.0
2007-05-16 12:20:00,108.31,108.35,108.24,108.25,10800.0,89.2072,89.2401,89.1495,89.1578,10800.0
2007-05-16 12:25:00,108.25,108.26,108.19,108.23,5600.0,89.1578,89.166,89.1084,89.1413,5600.0
2007-05-16 12:30:00,108.24,108.27,108.2,108.25,8900.0,89.1495,89.1742,89.1166,89.1578,8900.0
2007-05-16 12:35:00,108.26,108.29,108.2,108.23,17300.0,89.166,89.1907,89.1166,89.1413,17300.0
2007-05-16 12:40:00,108.19,108.34,108.19,108.27,30300.0,89.1084,89.2319,89.1084,89.1742,30300.0
2007-05-16 12:45:00,108.28,108.45,108.28,108.4,27600.0,89.1825,89.3225,89.1825,89.2813,27600.0
2007-05-16 12:50:00,108.4,108.48,108.35,108.47,6600.0,89.2813,89.3472,89.2401,89.339,6600.0
2007-05-16 12:55:00,108.47,108.56,108.4,108.56,22700.0,89.339,89.4131,89.2813,89.4131,22700.0
2007-05-16 13:00:00,108.55,108.55,108.23,108.26,24800.0,89.4049,89.4049,89.1413,89.166,24800.0
2007-05-16 13:05:00,108.23,108.4,108.22,108.38,19400.0,89.1413,89.2813,89.1331,89.2648,19400.0
2007-05-16 13:10:00,108.38,108.44,108.31,108.35,9300.0,89.2648,89.3143,89.2072,89.2401,9300.0
2007-05-16 13:15:00,108.35,108.5,108.32,108.46,7900.0,89.2401,89.3637,89.2154,89.3307,7900.0
2007-05-16 13:20:00,108.5,108.5,108.45,108.48,16400.0,89.3637,89.3637,89.3225,89.3472,16400.0
2007-05-16 13:25:00,108.45,108.5,108.41,108.43,8900.0,89.3225,89.3637,89.2895,89.306,8900.0
2007-05-16 13:30:00,108.48,108.54,108.46,108.5,14500.0,89.3472,89.3966,89.3307,89.3637,14500.0
2007-05-16 13:35:00,108.5,108.65,108.46,108.61,40700.0,89.3637,89.4872,89.3307,89.4543,40700.0
2007-05-16 13:40:00,108.63,108.8,108.59,108.8,28500.0,89.4707,89.6108,89.4378,89.6108,28500.0
2007-05-16 13:45:00,108.8,108.89,108.53,108.53,29900.0,89.6108,89.6849,89.3884,89.3884,29900.0
2007-05-16 13:50:00,108.54,108.58,108.42,108.55,25100.0,89.3966,89.4296,89.2978,89.4049,25100.0
2007-05-16 13:55:00,108.57,108.57,108.49,108.54,12100.0,89.4213,89.4213,89.3554,89.3966,12100.0
2007-05-16 14:00:00,108.51,108.69,108.51,108.69,14400.0,89.3719,89.5202,89.3719,89.5202,14400.0
2007-05-16 14:05:00,108.69,108.92,108.69,108.89,20600.0,89.5202,89.7096,89.5202,89.6849,20600.0
2007-05-16 14:10:00,108.92,109.18,108.91,109.14,23000.0,89.7096,89.9237,89.7014,89.8908,23000.0
2007-05-16 14:15:00,109.16,109.18,109.08,109.11,35100.0,89.9073,89.9237,89.8414,89.8661,35100.0
2007-05-16 14:20:00,109.12,109.12,108.95,108.95,69700.0,89.8743,89.8743,89.7343,89.7343,69700.0
2007-05-16 14:25:00,108.93,108.99,108.85,108.98,20200.0,89.7178,89.7673,89.6519,89.759,20200.0
2007-05-16 14:30:00,108.96,109.0,108.94,108.95,12000.0,89.7425,89.7755,89.7261,89.7343,12000.0
2007-05-16 14:35:00,108.95,109.0,108.92,109.0,16400.0,89.7343,89.7755,89.7096,89.7755,16400.0
2007-05-16 14:40:00,108.98,109.01,108.98,108.99,28700.0,89.759,89.7837,89.759,89.7673,28700.0
2007-05-16 14:45:00,108.96,108.97,108.91,108.93,26700.0,89.7425,89.7508,89.7014,89.7178,26700.0
2007-05-16 14:50:00,108.93,108.93,108.85,108.87,14900.0,89.7178,89.7178,89.6519,89.6684,14900.0
2007-05-16 14:55:00,108.87,108.93,108.86,108.89,15800.0,89.6684,89.7178,89.6602,89.6849,15800.0
2007-05-16 15:00:00,108.89,108.9,108.73,108.75,22400.0,89.6849,89.6931,89.5531,89.5696,22400.0
2007-05-16 15:05:00,108.74,108.77,108.69,108.74,24600.0,89.5613,89.5861,89.5202,89.5613,24600.0
2007-05-16 15:10:00,108.74,108.77,108.7,108.7,22500.0,89.5613,89.5861,89.5284,89.5284,22500.0
2007-05-16 15:15:00,108.7,108.74,108.52,108.52,41200.0,89.5284,89.5613,89.3801,89.3801,41200.0
2007-05-16 15:20:00,108.53,108.6,108.51,108.6,33500.0,89.3884,89.446,89.3719,89.446,33500.0
2007-05-16 15:25:00,108.59,108.78,108.59,108.72,40600.0,89.4378,89.5943,89.4378,89.5449,40600.0
2007-05-16 15:30:00,108.74,108.95,108.74,108.95,39400.0,89.5613,89.7343,89.5613,89.7343,39400.0
2007-05-16 15:35:00,108.95,109.02,108.86,108.88,31700.0,89.7343,89.792,89.6602,89.6767,31700.0
2007-05-16 15:40:00,108.87,109.04,108.85,109.01,22500.0,89.6684,89.8084,89.6519,89.7837,22500.0
2007-05-16 15:45:00,109.02,109.12,108.98,108.98,73600.0,89.792,89.8743,89.759,89.759,73600.0
2007-05-16 15:50:00,108.98,109.01,108.98,109.0,59200.0,89.759,89.7837,89.759,89.7755,59200.0
2007-05-16 15:55:00,109.0,109.0,108.92,108.99,64900.0,89.7755,89.7755,89.7096,89.7673,64900.0
2007-05-17 09:30:00,108.5,108.94,108.2,108.2,27100.0,89.3637,89.7261,89.1166,89.1166,27100.0
2007-05-17 09:35:00,108.19,108.22,107.92,108.14,21800.0,89.1084,89.1331,88.886,89.0672,21800.0
2007-05-17 09:40:00,108.16,108.5,108.16,108.21,20600.0,89.0836,89.3637,89.0836,89.1248,20600.0
2007-05-17 09:45:00,108.21,108.45,108.21,108.33,15100.0,89.1248,89.3225,89.1248,89.2237,15100.0
2007-05-17 09:50:00,108.3,108.36,108.27,108.27,8700.0,89.199,89.2484,89.1742,89.1742,8700.0
2007-05-17 09:55:00,108.28,108.52,108.26,108.51,13800.0,89.1825,89.3801,89.166,89.3719,13800.0
2007-05-17 10:00:00,108.5,108.69,108.37,108.64,32600.0,89.3637,89.5202,89.2566,89.479,32600.0
2007-05-17 10:05:00,108.66,109.0,108.66,108.91,23300.0,89.4955,89.7755,89.4955,89.7014,23300.0
2007-05-17 10:10:00,108.85,108.94,108.81,108.82,23400.0,89.6519,89.7261,89.619,89.6272,23400.0
2007-05-17 10:15:00,108.82,108.83,108.49,108.51,15900.0,89.6272,89.6355,89.3554,89.3719,15900.0
2007-05-17 10:20:00,108.49,108.59,108.46,108.59,22600.0,89.3554,89.4378,89.3307,89.4378,22600.0
2007-05-17 10:25:00,108.6,108.75,108.58,108.73,15100.0,89.446,89.5696,89.4296,89.5531,15100.0
2007-05-17 10:30:00,108.69,108.82,108.69,108.82,9000.0,89.5202,89.6272,89.5202,89.6272,9000.0
2007-05-17 10:35:00,108.83,108.85,108.55,108.56,16600.0,89.6355,89.6519,89.4049,89.4131,16600.0
2007-05-17 10:40:00,108.57,108.62,108.5,108.53,33900.0,89.4213,89.4625,89.3637,89.3884,33900.0
2007-05-17 10:45:00,108.53,108.71,108.53,108.7,14600.0,89.3884,89.5366,89.3884,89.5284,14600.0
2007-05-17 10:50:00,108.71,108.71,108.65,108.65,12200.0,89.5366,89.5366,89.4872,89.4872,12200.0
2007-05-17 10:55:00,108.63,108.92,108.63,108.9,38900.0,89.4707,89.7096,89.4707,89.6931,38900.0
2007-05-17 11:00:00,108.9,108.92,108.74,108.79,8600.0,89.6931,89.7096,89.5613,89.6025,8600.0
2007-05-17 11:05:00,108.79,108.84,108.69,108.72,13500.0,89.6025,89.6437,89.5202,89.5449,13500.0
2007-05-17 11:10:00,108.69,108.74,108.66,108.67,5900.0,89.5202,89.5613,89.4955,89.5037,5900.0
2007-05-17 11:15:00,108.7,108.73,108.68,108.68,8000.0,89.5284,89.5531,89.5119,89.5119,8000.0
2007-05-17 11:20:00,108.7,108.72,108.68,108.72,22800.0,89.5284,89.5449,89.5119,89.5449,22800.0
2007-05-17 11:25:00,108.72,108.72,108.6,108.63,12600.0,89.5449,89.5449,89.446,89.4707,12600.0
2007-05-17 11:30:00,108.62,108.69,108.6,108.69,11700.0,89.4625,89.5202,89.446,89.5202,11700.0
2007-05-17 11:35:00,108.69,108.72,108.62,108.69,8700.0,89.5202,89.5449,89.4625,89.5202,8700.0
2007-05-17 11:40:00,108.7,108.74,108.67,108.67,4700.0,89.5284,89.5613,89.5037,89.5037,4700.0
2007-05-17 11:45:00,108.66,108.82,108.65,108.71,35200.0,89.4955,89.6272,89.4872,89.5366,35200.0
2007-05-17 11:50:00,108.77,108.77,108.55,108.58,19800.0,89.5861,89.5861,89.4049,89.4296,19800.0
2007-05-17 11:55:00,108.55,108.62,108.53,108.6,9900.0,89.4049,89.4625,89.3884,89.446,9900.0
2007-05-17 12:00:00,108.6,108.64,108.32,108.39,17000.0,89.446,89.479,89.2154,89.2731,17000.0
2007-05-17 12:05:00,108.42,108.47,108.28,108.42,23800.0,89.2978,89.339,89.1825,89.2978,23800.0
2007-05-17 12:10:00,108.4,108.49,108.36,108.48,10000.0,89.2813,89.3554,89.2484,89.3472,10000.0
2007-05-17 12:15:00,108.49,108.49,108.35,108.41,9400.0,89.3554,89.3554,89.2401,89.2895,9400.0
2007-05-17 12:20:00,108.36,108.36,108.25,108.25,10200.0,89.2484,89.2484,89.1578,89.1578,10200.0
2007-05-17 12:25:00,108.26,108.26,108.25,108.26,10800.0,89.166,89.166,89.1578,89.166,10800.0
2007-05-17 12:30:00,108.26,108.26,108.14,108.14,6300.0,89.166,89.166,89.0672,89.0672,6300.0
2007-05-17 12:35:00,108.13,108.13,107.99,108.05,17400.0,89.0589,89.0589,88.9436,88.993,17400.0
2007-05-17 12:40:00,108.05,108.1,107.95,107.96,8800.0,88.993,89.0342,88.9107,88.9189,8800.0
2007-05-17 12:45:00,107.96,108.0,107.95,107.96,4400.0,88.9189,88.9519,88.9107,88.9189,4400.0
2007-05-17 12:50:00,108.0,108.0,107.89,107.99,53200.0,88.9519,88.9519,88.8613,88.9436,53200.0
2007-05-17 12:55:00,107.98,107.99,107.79,107.82,16000.0,88.9354,88.9436,88.7789,88.8036,16000.0
2007-05-17 13:00:00,107.8,107.85,107.59,107.81,42500.0,88.7871,88.8283,88.6142,88.7954,42500.0
2007-05-17 13:05:00,107.81,107.81,107.69,107.7,18100.0,88.7954,88.7954,88.6965,88.7048,18100.0
2007-05-17 13:10:00,107.7,107.75,107.59,107.59,22400.0,88.7048,88.746,88.6142,88.6142,22400.0
2007-05-17 13:15:00,107.59,107.6,107.49,107.49,18600.0,88.6142,88.6224,88.5318,88.5318,18600.0
2007-05-17 13:20:00,107.48,107.51,107.47,107.49,49500.0,88.5236,88.5483,88.5153,88.5318,49500.0
2007-05-17 13:25:00,107.48,107.49,107.42,107.42,17300.0,88.5236,88.5318,88.4742,88.4742,17300.0
2007-05-17 13:30:00,107.43,107.49,107.39,107.48,29200.0,88.4824,88.5318,88.4494,88.5236,29200.0
2007-05-17 13:35:00,107.49,107.5,107.38,107.38,55200.0,88.5318,88.54,88.4412,88.4412,55200.0
2007-05-17 13:40:00,107.36,107.42,107.34,107.4,22500.0,88.4247,88.4742,88.4083,88.4577,22500.0
2007-05-17 13:45:00,107.4,107.42,107.33,107.42,10600.0,88.4577,88.4742,88.4,88.4742,10600.0
2007-05-17 13:50:00,107.42,107.43,107.39,107.41,12800.0,88.4742,88.4824,88.4494,88.4659,12800.0
2007-05-17 13:55:00,107.41,107.41,107.39,107.39,21100.0,88.4659,88.4659,88.4494,88.4494,21100.0
2007-05-17 14:00:00,107.4,107.43,107.37,107.37,55000.0,88.4577,88.4824,88.433,88.433,55000.0
2007-05-17 14:05:00,107.37,107.55,107.37,107.53,39900.0,88.433,88.5812,88.433,88.5648,39900.0
2007-05-17 14:10:00,107.52,107.52,107.45,107.46,42200.0,88.5565,88.5565,88.4989,88.5071,42200.0
2007-05-17 14:15:00,107.46,107.66,107.46,107.6,60800.0,88.5071,88.6718,88.5071,88.6224,60800.0
2007-05-17 14:20:00,107.6,107.61,107.51,107.52,47500.0,88.6224,88.6306,88.5483,88.5565,47500.0
2007-05-17 14:25:00,107.51,107.57,107.46,107.57,15800.0,88.5483,88.5977,88.5071,88.5977,15800.0
2007-05-17 14:30:00,107.57,107.62,107.47,107.49,29300.0,88.5977,88.6389,88.5153,88.5318,29300.0
2007-05-17 14:35:00,107.48,107.54,107.47,107.48,45100.0,88.5236,88.573,88.5153,88.5236,45100.0
2007-05-17 14:40:00,107.47,107.56,107.47,107.52,31500.0,88.5153,88.5895,88.5153,88.5565,31500.0
2007-05-17 14:45:00,107.52,107.61,107.51,107.58,57700.0,88.5565,88.6306,88.5483,88.6059,57700.0
2007-05-17 14:50:00,107.61,107.62,107.46,107.49,63600.0,88.6306,88.6389,88.5071,88.5318,63600.0
2007-05-17 14:55:00,107.47,107.52,107.42,107.44,21000.0,88.5153,88.5565,88.4742,88.4906,21000.0
2007-05-17 15:00:00,107.47,107.59,107.43,107.59,60300.0,88.5153,88.6142,88.4824,88.6142,60300.0
2007-05-17 15:05:00,107.57,107.59,107.41,107.44,100000.0,88.5977,88.6142,88.4659,88.4906,100000.0
2007-05-17 15:10:00,107.42,107.53,107.42,107.46,13600.0,88.4742,88.5648,88.4742,88.5071,13600.0
2007-05-17 15:15:00,107.45,107.5,107.42,107.44,17000.0,88.4989,88.54,88.4742,88.4906,17000.0
2007-05-17 15:20:00,107.43,107.45,107.35,107.35,23000.0,88.4824,88.4989,88.4165,88.4165,23000.0
2007-05-17 15:25:00,107.38,107.44,107.21,107.21,34300.0,88.4412,88.4906,88.3012,88.3012,34300.0
2007-05-17 15:30:00,107.21,107.34,107.2,107.26,32000.0,88.3012,88.4083,88.293,88.3424,32000.0
2007-05-17 15:35:00,107.26,107.27,107.11,107.23,31300.0,88.3424,88.3506,88.2188,88.3177,31300.0
2007-05-17 15:40:00,107.23,107.23,107.14,107.15,19800.0,88.3177,88.3177,88.2435,88.2518,19800.0
2007-05-17 15:45:00,107.15,107.18,107.14,107.17,25300.0,88.2518,88.2765,88.2435,88.2683,25300.0
2007-05-17 15:50:00,107.17,107.37,107.17,107.37,95100.0,88.2683,88.433,88.2683,88.433,95100.0
2007-05-17 15:55:00,107.36,107.4,107.19,107.23,57200.0,88.4247,88.4577,88.2847,88.3177,57200.0
2007-05-18 09:30:00,107.5,107.5,107.09,107.16,232700.0,88.54,88.54,88.2024,88.26,232700.0
2007-05-18 09:35:00,107.15,107.2,107.01,107.05,28900.0,88.2518,88.293,88.1365,88.1694,28900.0
2007-05-18 09:40:00,107.03,107.06,107.0,107.01,67100.0,88.1529,88.1777,88.1282,88.1365,67100.0
2007-05-18 09:45:00,107.0,107.01,106.76,106.78,62000.0,88.1282,88.1365,87.9306,87.947,62000.0
2007-05-18 09:50:00,106.8,106.93,106.75,106.81,48900.0,87.9635,88.0706,87.9223,87.9717,48900.0
2007-05-18 09:55:00,106.79,106.8,106.69,106.73,22900.0,87.9553,87.9635,87.8729,87.9059,22900.0
2007-05-18 10:00:00,106.74,106.84,106.71,106.72,77400.0,87.9141,87.9965,87.8894,87.8976,77400.0
2007-05-18 10:05:00,106.73,107.02,106.72,106.99,25400.0,87.9059,88.1447,87.8976,88.12,25400.0
2007-05-18 10:10:00,106.96,106.98,106.85,106.85,72300.0,88.0953,88.1118,88.0047,88.0047,72300.0
2007-05-18 10:15:00,106.86,106.98,106.83,106.84,27400.0,88.0129,88.1118,87.9882,87.9965,27400.0
2007-05-18 10:20:00,106.85,107.1,106.83,107.05,64800.0,88.0047,88.2106,87.9882,88.1694,64800.0
2007-05-18 10:25:00,107.03,107.05,106.84,106.88,46400.0,88.1529,88.1694,87.9965,88.0294,46400.0
2007-05-18 10:30:00,106.89,106.9,106.84,106.9,16600.0,88.0376,88.0459,87.9965,88.0459,16600.0
2007-05-18 10:35:00,106.86,106.9,106.85,106.86,13400.0,88.0129,88.0459,88.0047,88.0129,13400.0
2007-05-18 10:40:00,106.86,106.87,106.8,106.83,45200.0,88.0129,88.0212,87.9635,87.9882,45200.0
2007-05-18 10:45:00,106.85,106.86,106.81,106.82,19600.0,88.0047,88.0129,87.9717,87.98,19600.0
2007-05-18 10:50:00,106.86,107.0,106.83,107.0,19800.0,88.0129,88.1282,87.9882,88.1282,19800.0
2007-05-18 10:55:00,107.0,107.01,106.94,106.95,94800.0,88.1282,88.1365,88.0788,88.0871,94800.0
2007-05-18 11:00:00,106.96,106.96,106.79,106.84,265100.0,88.0953,88.0953,87.9553,87.9965,265100.0
2007-05-18 11:05:00,106.83,106.89,106.82,106.85,185100.0,87.9882,88.0376,87.98,88.0047,185100.0
2007-05-18 11:10:00,106.86,106.93,106.86,106.91,19100.0,88.0129,88.0706,88.0129,88.0541,19100.0
2007-05-18 11:15:00,106.92,106.92,106.83,106.88,11000.0,88.0623,88.0623,87.9882,88.0294,11000.0
2007-05-18 11:20:00,106.87,106.9,106.87,106.88,2500.0,88.0212,88.0459,88.0212,88.0294,2500.0
2007-05-18 11:25:00,106.89,106.94,106.87,106.87,42500.0,88.0376,88.0788,88.0212,88.0212,42500.0
2007-05-18 11:30:00,106.88,107.0,106.88,106.9,25200.0,88.0294,88.1282,88.0294,88.0459,25200.0
2007-05-18 11:35:00,106.91,106.91,106.85,106.88,26800.0,88.0541,88.0541,88.0047,88.0294,26800.0
2007-05-18 11:40:00,106.88,106.96,106.88,106.96,40000.0,88.0294,88.0953,88.0294,88.0953,40000.0
2007-05-18 11:45:00,106.96,106.96,106.7,106.71,34800.0,88.0953,88.0953,87.8811,87.8894,34800.0
2007-05-18 11:50:00,106.7,106.76,106.7,106.75,38000.0,87.8811,87.9306,87.8811,87.9223,38000.0
2007-05-18 11:55:00,106.75,106.75,106.73,106.74,17900.0,87.9223,87.9223,87.9059,87.9141,17900.0
2007-05-18 12:00:00,106.74,106.74,106.73,106.73,55300.0,87.9141,87.9141,87.9059,87.9059,55300.0
2007-05-18 12:05:00,106.73,106.74,106.71,106.72,76500.0,87.9059,87.9141,87.8894,87.8976,76500.0
2007-05-18 12:10:00,106.72,106.73,106.7,106.7,34400.0,87.8976,87.9059,87.8811,87.8811,34400.0
2007-05-18 12:15:00,106.71,106.71,106.68,106.69,18100.0,87.8894,87.8894,87.8647,87.8729,18100.0
2007-05-18 12:20:00,106.69,106.69,106.65,106.66,43400.0,87.8729,87.8729,87.84,87.8482,43400.0
2007-05-18 12:25:00,106.66,106.67,106.64,106.65,47400.0,87.8482,87.8564,87.8317,87.84,47400.0
2007-05-18 12:30:00,106.65,106.65,106.6,106.6,22000.0,87.84,87.84,87.7988,87.7988,22000.0
2007-05-18 12:35:00,106.61,106.62,106.6,106.61,59400.0,87.807,87.8153,87.7988,87.807,59400.0
2007-05-18 12:40:00,106.6,106.91,106.6,106.91,60500.0,87.7988,88.0541,87.7988,88.0541,60500.0
2007-05-18 12:45:00,106.91,106.92,106.71,106.72,24900.0,88.0541,88.0623,87.8894,87.8976,24900.0
2007-05-18 12:50:00,106.73,106.73,106.72,106.73,43100.0,87.9059,87.9059,87.8976,87.9059,43100.0
2007-05-18 12:55:00,106.73,106.73,106.72,106.73,15800.0,87.9059,87.9059,87.8976,87.9059,15800.0
2007-05-18 13:00:00,106.72,106.73,106.72,106.73,7300.0,87.8976,87.9059,87.8976,87.9059,7300.0
2007-05-18 13:05:00,106.73,106.81,106.72,106.81,49500.0,87.9059,87.9717,87.8976,87.9717,49500.0
2007-05-18 13:10:00,106.79,106.79,106.69,106.69,26000.0,87.9553,87.9553,87.8729,87.8729,26000.0
2007-05-18 13:15:00,106.7,106.72,106.69,106.72,10000.0,87.8811,87.8976,87.8729,87.8976,10000.0
2007-05-18 13:20:00,106.7,106.72,106.7,106.72,51700.0,87.8811,87.8976,87.8811,87.8976,51700.0
2007-05-18 13:25:00,106.72,106.75,106.7,106.72,42900.0,87.8976,87.9223,87.8811,87.8976,42900.0
2007-05-18 13:30:00,106.71,106.72,106.71,106.72,31300.0,87.8894,87.8976,87.8894,87.8976,31300.0
2007-05-18 13:35:00,106.72,106.72,106.71,106.72,11000.0,87.8976,87.8976,87.8894,87.8976,11000.0
2007-05-18 13:40:00,106.72,106.72,106.66,106.68,68200.0,87.8976,87.8976,87.8482,87.8647,68200.0
2007-05-18 13:45:00,106.68,106.82,106.65,106.74,28800.0,87.8647,87.98,87.84,87.9141,28800.0
2007-05-18 13:50:00,106.72,106.73,106.63,106.68,46300.0,87.8976,87.9059,87.8235,87.8647,46300.0
2007-05-18 13:55:00,106.66,106.77,106.66,106.77,8000.0,87.8482,87.9388,87.8482,87.9388,8000.0
2007-05-18 14:00:00,106.77,106.81,106.74,106.78,14100.0,87.9388,87.9717,87.9141,87.947,14100.0
2007-05-18 14:05:00,106.77,106.94,106.76,106.93,17500.0,87.9388,88.0788,87.9306,88.0706,17500.0
2007-05-18 14:10:00,106.92,106.93,106.75,106.76,22900.0,88.0623,88.0706,87.9223,87.9306,22900.0
2007-05-18 14:15:00,106.76,106.85,106.66,106.69,34800.0,87.9306,88.0047,87.8482,87.8729,34800.0
2007-05-18 14:20:00,106.67,106.76,106.65,106.67,48800.0,87.8564,87.9306,87.84,87.8564,48800.0
2007-05-18 14:25:00,106.69,106.75,106.65,106.66,8100.0,87.8729,87.9223,87.84,87.8482,8100.0
2007-05-18 14:30:00,106.7,106.7,106.47,106.47,37900.0,87.8811,87.8811,87.6917,87.6917,37900.0
2007-05-18 14:35:00,106.47,106.53,106.31,106.39,60000.0,87.6917,87.7411,87.5599,87.6258,60000.0
2007-05-18 14:40:00,106.39,106.4,106.26,106.29,32800.0,87.6258,87.6341,87.5187,87.5435,32800.0
2007-05-18 14:45:00,106.3,106.41,106.29,106.37,29500.0,87.5517,87.6423,87.5435,87.6093,29500.0
2007-05-18 14:50:00,106.37,106.37,106.33,106.34,52700.0,87.6093,87.6093,87.5764,87.5846,52700.0
2007-05-18 14:55:00,106.33,106.36,106.33,106.35,21300.0,87.5764,87.6011,87.5764,87.5929,21300.0
2007-05-18 15:00:00,106.35,106.35,106.34,106.35,16800.0,87.5929,87.5929,87.5846,87.5929,16800.0
2007-05-18 15:05:00,106.34,106.34,106.25,106.27,19600.0,87.5846,87.5846,87.5105,87.527,19600.0
2007-05-18 15:10:00,106.27,106.32,106.23,106.23,65500.0,87.527,87.5682,87.494,87.494,65500.0
2007-05-18 15:15:00,106.22,106.39,106.2,106.3,97600.0,87.4858,87.6258,87.4693,87.5517,97600.0
2007-05-18 15:20:00,106.29,106.32,106.28,106.32,54300.0,87.5435,87.5682,87.5352,87.5682,54300.0
2007-05-18 15:25:00,106.31,106.34,106.26,106.33,62700.0,87.5599,87.5846,87.5187,87.5764,62700.0
2007-05-18 15:30:00,106.32,106.37,106.27,106.31,79300.0,87.5682,87.6093,87.527,87.5599,79300.0
2007-05-18 15:35:00,106.3,106.33,106.28,106.31,63700.0,87.5517,87.5764,87.5352,87.5599,63700.0
2007-05-18 15:40:00,106.3,106.32,106.25,106.29,47800.0,87.5517,87.5682,87.5105,87.5435,47800.0
2007-05-18 15:45:00,106.29,106.34,106.29,106.34,28300.0,87.5435,87.5846,87.5435,87.5846,28300.0
2007-05-18 15:50:00,106.33,106.5,106.32,106.48,86300.0,87.5764,87.7164,87.5682,87.6999,86300.0
2007-05-18 15:55:00,106.48,106.62,106.45,106.62,224800.0,87.6999,87.8153,87.6752,87.8153,224800.0
2007-05-21 09:30:00,106.68,106.72,106.25,106.4,41700.0,87.8647,87.8976,87.5105,87.6341,41700.0
2007-05-21 09:35:00,106.4,106.59,106.26,106.36,19400.0,87.6341,87.7905,87.5187,87.6011,19400.0
2007-05-21 09:40:00,106.36,106.48,106.31,106.34,39300.0,87.6011,87.6999,87.5599,87.5846,39300.0
2007-05-21 09:45:00,106.35,106.35,106.26,106.28,22600.0,87.5929,87.5929,87.5187,87.5352,22600.0
2007-05-21 09:50:00,106.26,106.28,106.23,106.23,16500.0,87.5187,87.5352,87.494,87.494,16500.0
2007-05-21 09:55:00,106.24,106.24,106.17,106.18,20000.0,87.5023,87.5023,87.4446,87.4529,20000.0
2007-05-21 10:00:00,106.19,106.21,106.11,106.13,31100.0,87.4611,87.4776,87.3952,87.4117,31100.0
2007-05-21 10:05:00,106.14,106.14,106.06,106.12,55100.0,87.4199,87.4199,87.354,87.4034,55100.0
2007-05-21 10:10:00,106.12,106.12,106.07,106.07,24100.0,87.4034,87.4034,87.3623,87.3623,24100.0
2007-05-21 10:15:00,106.07,106.12,106.04,106.08,23000.0,87.3623,87.4034,87.3376,87.3705,23000.0
2007-05-21 10:20:00,106.09,106.1,106.08,106.08,42000.0,87.3787,87.387,87.3705,87.3705,42000.0
2007-05-21 10:25:00,106.09,106.1,106.06,106.1,20700.0,87.3787,87.387,87.354,87.387,20700.0
2007-05-21 10:30:00,106.09,106.12,106.08,106.12,49100.0,87.3787,87.4034,87.3705,87.4034,49100.0
2007-05-21 10:35:00,106.1,106.14,106.06,106.12,35800.0,87.387,87.4199,87.354,87.4034,35800.0
2007-05-21 10:40:00,106.12,106.18,106.07,106.09,49300.0,87.4034,87.4529,87.3623,87.3787,49300.0
2007-05-21 10:45:00,106.09,106.1,106.08,106.09,23300.0,87.3787,87.387,87.3705,87.3787,23300.0
2007-05-21 10:50:00,106.09,106.09,106.03,106.06,32500.0,87.3787,87.3787,87.3293,87.354,32500.0
2007-05-21 10:55:00,106.06,106.08,106.04,106.06,80400.0,87.354,87.3705,87.3376,87.354,80400.0
2007-05-21 11:00:00,106.05,106.08,106.0,106.01,42200.0,87.3458,87.3705,87.3046,87.3128,42200.0
2007-05-21 11:05:00,106.01,106.04,106.0,106.01,14900.0,87.3128,87.3376,87.3046,87.3128,14900.0
2007-05-21 11:10:00,106.01,106.01,105.97,105.98,26500.0,87.3128,87.3128,87.2799,87.2881,26500.0
2007-05-21 11:15:00,105.97,105.99,105.93,105.93,20400.0,87.2799,87.2964,87.247,87.247,20400.0
2007-05-21 11:20:00,105.94,105.95,105.93,105.95,21000.0,87.2552,87.2634,87.247,87.2634,21000.0
2007-05-21 11:25:00,105.95,106.0,105.94,105.95,37400.0,87.2634,87.3046,87.2552,87.2634,37400.0
2007-05-21 11:30:00,105.94,105.95,105.94,105.94,46100.0,87.2552,87.2634,87.2552,87.2552,46100.0
2007-05-21 11:35:00,105.94,105.95,105.94,105.95,34700.0,87.2552,87.2634,87.2552,87.2634,34700.0
2007-05-21 11:40:00,105.94,105.95,105.94,105.95,22300.0,87.2552,87.2634,87.2552,87.2634,22300.0
2007-05-21 11:45:00,105.96,105.96,105.95,105.96,9200.0,87.2717,87.2717,87.2634,87.2717,9200.0
2007-05-21 11:50:00,105.96,105.99,105.95,105.99,62500.0,87.2717,87.2964,87.2634,87.2964,62500.0
2007-05-21 11:55:00,105.99,105.99,105.98,105.99,18700.0,87.2964,87.2964,87.2881,87.2964,18700.0
2007-05-21 12:00:00,105.99,105.99,105.98,105.99,35600.0,87.2964,87.2964,87.2881,87.2964,35600.0
2007-05-21 12:05:00,105.98,106.11,105.98,106.1,50500.0,87.2881,87.3952,87.2881,87.387,50500.0
2007-05-21 12:10:00,106.09,106.1,106.01,106.03,56300.0,87.3787,87.387,87.3128,87.3293,56300.0
2007-05-21 12:15:00,106.02,106.02,105.97,105.97,22900.0,87.3211,87.3211,87.2799,87.2799,22900.0
2007-05-21 12:20:00,105.98,105.99,105.95,105.96,17700.0,87.2881,87.2964,87.2634,87.2717,17700.0
2007-05-21 12:25:00,105.95,105.96,105.93,105.94,13400.0,87.2634,87.2717,87.247,87.2552,13400.0
2007-05-21 12:30:00,105.94,105.95,105.93,105.94,11900.0,87.2552,87.2634,87.247,87.2552,11900.0
2007-05-21 12:35:00,105.94,105.95,105.9,105.9,19400.0,87.2552,87.2634,87.2222,87.2222,19400.0
2007-05-21 12:40:00,105.9,105.93,105.85,105.85,45100.0,87.2222,87.247,87.1811,87.1811,45100.0
2007-05-21 12:45:00,105.86,105.87,105.85,105.86,9300.0,87.1893,87.1975,87.1811,87.1893,9300.0
2007-05-21 12:50:00,105.86,105.86,105.7,105.79,32200.0,87.1893,87.1893,87.0575,87.1316,32200.0
2007-05-21 12:55:00,105.76,105.81,105.76,105.8,10900.0,87.1069,87.1481,87.1069,87.1399,10900.0
2007-05-21 13:00:00,105.81,105.82,105.8,105.81,15600.0,87.1481,87.1564,87.1399,87.1481,15600.0
2007-05-21 13:05:00,105.81,105.82,105.78,105.78,12500.0,87.1481,87.1564,87.1234,87.1234,12500.0
2007-05-21 13:10:00,105.78,105.82,105.78,105.81,18100.0,87.1234,87.1564,87.1234,87.1481,18100.0
2007-05-21 13:15:00,105.81,105.82,105.8,105.81,21200.0,87.1481,87.1564,87.1399,87.1481,21200.0
2007-05-21 13:20:00,105.8,105.8,105.78,105.79,34800.0,87.1399,87.1399,87.1234,87.1316,34800.0
2007-05-21 13:25:00,105.8,105.81,105.78,105.78,17200.0,87.1399,87.1481,87.1234,87.1234,17200.0
2007-05-21 13:30:00,105.77,105.82,105.75,105.77,27400.0,87.1152,87.1564,87.0987,87.1152,27400.0
2007-05-21 13:35:00,105.75,105.8,105.75,105.78,9800.0,87.0987,87.1399,87.0987,87.1234,9800.0
2007-05-21 13:40:00,105.78,105.82,105.78,105.82,24600.0,87.1234,87.1564,87.1234,87.1564,24600.0
2007-05-21 13:45:00,105.8,105.83,105.78,105.78,29500.0,87.1399,87.1646,87.1234,87.1234,29500.0
2007-05-21 13:50:00,105.78,105.81,105.78,105.8,46400.0,87.1234,87.1481,87.1234,87.1399,46400.0
2007-05-21 13:55:00,105.8,105.82,105.79,105.79,10700.0,87.1399,87.1564,87.1316,87.1316,10700.0
2007-05-21 14:00:00,105.8,105.82,105.74,105.79,25500.0,87.1399,87.1564,87.0905,87.1316,25500.0
2007-05-21 14:05:00,105.8,105.83,105.8,105.8,18700.0,87.1399,87.1646,87.1399,87.1399,18700.0
2007-05-21 14:10:00,105.8,105.82,105.79,105.81,18500.0,87.1399,87.1564,87.1316,87.1481,18500.0
2007-05-21 14:15:00,105.81,105.81,105.78,105.8,16000.0,87.1481,87.1481,87.1234,87.1399,16000.0
2007-05-21 14:20:00,105.8,105.81,105.77,105.79,127900.0,87.1399,87.1481,87.1152,87.1316,127900.0
2007-05-21 14:25:00,105.79,105.79,105.78,105.78,56600.0,87.1316,87.1316,87.1234,87.1234,56600.0
2007-05-21 14:30:00,105.79,105.8,105.78,105.79,51700.0,87.1316,87.1399,87.1234,87.1316,51700.0
2007-05-21 14:35:00,105.8,105.8,105.79,105.8,33600.0,87.1399,87.1399,87.1316,87.1399,33600.0
2007-05-21 14:40:00,105.8,105.82,105.79,105.82,23900.0,87.1399,87.1564,87.1316,87.1564,23900.0
2007-05-21 14:45:00,105.82,105.95,105.82,105.88,58800.0,87.1564,87.2634,87.1564,87.2058,58800.0
2007-05-21 14:50:00,105.87,105.88,105.78,105.8,63500.0,87.1975,87.2058,87.1234,87.1399,63500.0
2007-05-21 14:55:00,105.8,105.82,105.74,105.75,28700.0,87.1399,87.1564,87.0905,87.0987,28700.0
2007-05-21 15:00:00,105.76,105.77,105.66,105.67,29400.0,87.1069,87.1152,87.0246,87.0328,29400.0
2007-05-21 15:05:00,105.67,105.7,105.56,105.68,50100.0,87.0328,87.0575,86.9422,87.041,50100.0
2007-05-21 15:10:00,105.67,105.79,105.63,105.78,56600.0,87.0328,87.1316,86.9999,87.1234,56600.0
2007-05-21 15:15:00,105.77,105.78,105.68,105.7,57000.0,87.1152,87.1234,87.041,87.0575,57000.0
2007-05-21 15:20:00,105.69,105.7,105.62,105.66,62300.0,87.0493,87.0575,86.9916,87.0246,62300.0
2007-05-21 15:25:00,105.69,105.71,105.62,105.67,28400.0,87.0493,87.0658,86.9916,87.0328,28400.0
2007-05-21 15:30:00,105.67,105.68,105.64,105.67,35900.0,87.0328,87.041,87.0081,87.0328,35900.0
2007-05-21 15:35:00,105.67,105.69,105.65,105.67,81600.0,87.0328,87.0493,87.0163,87.0328,81600.0
2007-05-21 15:40:00,105.68,105.69,105.65,105.68,70600.0,87.041,87.0493,87.0163,87.041,70600.0
2007-05-21 15:45:00,105.68,105.81,105.68,105.72,46100.0,87.041,87.1481,87.041,87.074,46100.0
2007-05-21 15:50:00,105.71,105.72,105.68,105.7,86500.0,87.0658,87.074,87.041,87.0575,86500.0
2007-05-21 15:55:00,105.69,105.79,105.69,105.71,70600.0,87.0493,87.1316,87.0493,87.0658,70600.0
2007-05-22 09:30:00,106.02,106.05,105.9,105.91,34200.0,87.3211,87.3458,87.2222,87.2305,34200.0
2007-05-22 09:35:00,105.9,105.96,105.35,105.39,50200.0,87.2222,87.2717,86.7692,86.8022,50200.0
2007-05-22 09:40:00,105.39,105.44,105.25,105.26,33500.0,86.8022,86.8434,86.6869,86.6951,33500.0
2007-05-22 09:45:00,105.28,105.32,104.96,104.96,79900.0,86.7116,86.7445,86.448,86.448,79900.0
2007-05-22 09:50:00,104.96,105.1,104.95,105.1,60800.0,86.448,86.5633,86.4398,86.5633,60800.0
2007-05-22 09:55:00,105.1,105.11,104.99,105.0,145000.0,86.5633,86.5716,86.4727,86.481,145000.0
2007-05-22 10:00:00,104.99,105.05,104.99,105.0,97900.0,86.4727,86.5222,86.4727,86.481,97900.0
2007-05-22 10:05:00,105.01,105.03,104.9,104.93,110300.0,86.4892,86.5057,86.3986,86.4233,110300.0
2007-05-22 10:10:00,104.92,105.03,104.92,104.94,54800.0,86.4151,86.5057,86.4151,86.4316,54800.0
2007-05-22 10:15:00,104.93,104.96,104.8,104.84,80400.0,86.4233,86.448,86.3163,86.3492,80400.0
2007-05-22 10:20:00,104.83,104.93,104.8,104.87,75900.0,86.341,86.4233,86.3163,86.3739,75900.0
2007-05-22 10:25:00,104.86,104.93,104.86,104.9,102700.0,86.3657,86.4233,86.3657,86.3986,102700.0
2007-05-22 10:30:00,104.89,104.93,104.85,104.87,133500.0,86.3904,86.4233,86.3574,86.3739,133500.0
2007-05-22 10:35:00,104.87,104.87,104.75,104.78,52400.0,86.3739,86.3739,86.2751,86.2998,52400.0
2007-05-22 10:40:00,104.78,104.83,104.77,104.8,60000.0,86.2998,86.341,86.2915,86.3163,60000.0
2007-05-22 10:45:00,104.8,104.8,104.75,104.78,47400.0,86.3163,86.3163,86.2751,86.2998,47400.0
2007-05-22 10:50:00,104.77,104.81,104.6,104.65,99300.0,86.2915,86.3245,86.1515,86.1927,99300.0
2007-05-22 10:55:00,104.65,104.7,104.61,104.66,23500.0,86.1927,86.2339,86.1598,86.2009,23500.0
2007-05-22 11:00:00,104.66,104.7,104.6,104.61,48000.0,86.2009,86.2339,86.1515,86.1598,48000.0
2007-05-22 11:05:00,104.61,104.61,104.57,104.59,31200.0,86.1598,86.1598,86.1268,86.1433,31200.0
2007-05-22 11:10:00,104.59,104.59,104.5,104.51,26200.0,86.1433,86.1433,86.0692,86.0774,26200.0
2007-05-22 11:15:00,104.51,104.53,104.51,104.52,37400.0,86.0774,86.0939,86.0774,86.0856,37400.0
2007-05-22 11:20:00,104.51,104.52,104.47,104.48,64500.0,86.0774,86.0856,86.0445,86.0527,64500.0
2007-05-22 11:25:00,104.5,104.53,104.46,104.53,53800.0,86.0692,86.0939,86.0362,86.0939,53800.0
2007-05-22 11:30:00,104.53,104.57,104.5,104.51,75100.0,86.0939,86.1268,86.0692,86.0774,75100.0
2007-05-22 11:35:00,104.51,104.52,104.49,104.49,29900.0,86.0774,86.0856,86.0609,86.0609,29900.0
2007-05-22 11:40:00,104.5,104.51,104.49,104.49,22500.0,86.0692,86.0774,86.0609,86.0609,22500.0
2007-05-22 11:45:00,104.5,104.54,104.45,104.49,24700.0,86.0692,86.1021,86.028,86.0609,24700.0
2007-05-22 11:50:00,104.49,104.51,104.42,104.43,36500.0,86.0609,86.0774,86.0033,86.0115,36500.0
2007-05-22 11:55:00,104.42,104.42,104.17,104.22,53400.0,86.0033,86.0033,85.7974,85.8385,53400.0
2007-05-22 12:00:00,104.22,104.27,104.18,104.19,25000.0,85.8385,85.8797,85.8056,85.8138,25000.0
2007-05-22 12:05:00,104.21,104.27,104.19,104.2,28900.0,85.8303,85.8797,85.8138,85.8221,28900.0
2007-05-22 12:10:00,104.19,104.23,104.13,104.19,68100.0,85.8138,85.8468,85.7644,85.8138,68100.0
2007-05-22 12:15:00,104.19,104.37,104.18,104.35,62100.0,85.8138,85.9621,85.8056,85.9456,62100.0
2007-05-22 12:20:00,104.35,104.39,104.28,104.3,30900.0,85.9456,85.9786,85.888,85.9044,30900.0
2007-05-22 12:25:00,104.31,104.33,104.25,104.26,43000.0,85.9127,85.9291,85.8633,85.8715,43000.0
2007-05-22 12:30:00,104.27,104.28,104.2,104.21,36700.0,85.8797,85.888,85.8221,85.8303,36700.0
2007-05-22 12:35:00,104.21,104.22,104.17,104.2,48100.0,85.8303,85.8385,85.7974,85.8221,48100.0
2007-05-22 12:40:00,104.2,104.23,104.13,104.21,94800.0,85.8221,85.8468,85.7644,85.8303,94800.0
2007-05-22 12:45:00,104.21,104.25,104.19,104.22,36400.0,85.8303,85.8633,85.8138,85.8385,36400.0
2007-05-22 12:50:00,104.22,104.27,104.22,104.26,53700.0,85.8385,85.8797,85.8385,85.8715,53700.0
2007-05-22 12:55:00,104.26,104.31,104.22,104.29,123600.0,85.8715,85.9127,85.8385,85.8962,123600.0
2007-05-22 13:00:00,104.3,104.31,104.24,104.25,66300.0,85.9044,85.9127,85.855,85.8633,66300.0
2007-05-22 13:05:00,104.25,104.28,104.23,104.25,40000.0,85.8633,85.888,85.8468,85.8633,40000.0
2007-05-22 13:10:00,104.24,104.31,104.22,104.24,75100.0,85.855,85.9127,85.8385,85.855,75100.0
2007-05-22 13:15:00,104.25,104.25,104.01,104.05,93100.0,85.8633,85.8633,85.6656,85.6985,93100.0
2007-05-22 13:20:00,104.04,104.07,104.02,104.03,21000.0,85.6903,85.715,85.6738,85.6821,21000.0
2007-05-22 13:25:00,104.03,104.07,104.03,104.05,26700.0,85.6821,85.715,85.6821,85.6985,26700.0
2007-05-22 13:30:00,104.05,104.09,104.03,104.09,71600.0,85.6985,85.7315,85.6821,85.7315,71600.0
2007-05-22 13:35:00,104.09,104.25,104.04,104.23,134400.0,85.7315,85.8633,85.6903,85.8468,134400.0
2007-05-22 13:40:00,104.24,104.24,104.1,104.17,89300.0,85.855,85.855,85.7397,85.7974,89300.0
2007-05-22 13:45:00,104.17,104.21,104.11,104.14,112800.0,85.7974,85.8303,85.7479,85.7727,112800.0
2007-05-22 13:50:00,104.14,104.2,104.12,104.17,86000.0,85.7727,85.8221,85.7562,85.7974,86000.0
2007-05-22 13:55:00,104.17,104.17,104.1,104.12,55700.0,85.7974,85.7974,85.7397,85.7562,55700.0
2007-05-22 14:00:00,104.13,104.19,104.1,104.15,34900.0,85.7644,85.8138,85.7397,85.7809,34900.0
2007-05-22 14:05:00,104.15,104.19,104.11,104.13,58400.0,85.7809,85.8138,85.7479,85.7644,58400.0
2007-05-22 14:10:00,104.12,104.17,104.08,104.15,109800.0,85.7562,85.7974,85.7232,85.7809,109800.0
2007-05-22 14:15:00,104.17,104.29,104.15,104.15,135300.0,85.7974,85.8962,85.7809,85.7809,135300.0
2007-05-22 14:20:00,104.16,104.18,104.09,104.09,37700.0,85.7891,85.8056,85.7315,85.7315,37700.0
2007-05-22 14:25:00,104.09,104.14,104.09,104.14,20800.0,85.7315,85.7727,85.7315,85.7727,20800.0
2007-05-22 14:30:00,104.14,104.14,104.12,104.12,52900.0,85.7727,85.7727,85.7562,85.7562,52900.0
2007-05-22 14:35:00,104.13,104.15,104.01,104.05,80200.0,85.7644,85.7809,85.6656,85.6985,80200.0
2007-05-22 14:40:00,104.05,104.11,104.01,104.05,48900.0,85.6985,85.7479,85.6656,85.6985,48900.0
2007-05-22 14:45:00,104.05,104.1,104.05,104.06,48200.0,85.6985,85.7397,85.6985,85.7068,48200.0
2007-05-22 14:50:00,104.06,104.1,104.05,104.07,59700.0,85.7068,85.7397,85.6985,85.715,59700.0
2007-05-22 14:55:00,104.07,104.12,104.06,104.11,47600.0,85.715,85.7562,85.7068,85.7479,47600.0
2007-05-22 15:00:00,104.11,104.3,104.06,104.17,119500.0,85.7479,85.9044,85.7068,85.7974,119500.0
2007-05-22 15:05:00,104.17,104.63,104.16,104.42,145900.0,85.7974,86.1762,85.7891,86.0033,145900.0
2007-05-22 15:10:00,104.42,104.43,104.27,104.27,148800.0,86.0033,86.0115,85.8797,85.8797,148800.0
2007-05-22 15:15:00,104.28,104.34,104.24,104.3,36400.0,85.888,85.9374,85.855,85.9044,36400.0
2007-05-22 15:20:00,104.3,104.34,104.27,104.32,72500.0,85.9044,85.9374,85.8797,85.9209,72500.0
2007-05-22 15:25:00,104.31,104.32,104.28,104.32,64900.0,85.9127,85.9209,85.888,85.9209,64900.0
2007-05-22 15:30:00,104.32,104.38,104.31,104.37,44900.0,85.9209,85.9703,85.9127,85.9621,44900.0
2007-05-22 15:35:00,104.37,104.44,104.34,104.39,74300.0,85.9621,86.0197,85.9374,85.9786,74300.0
2007-05-22 15:40:00,104.39,104.52,104.37,104.47,105900.0,85.9786,86.0856,85.9621,86.0445,105900.0
2007-05-22 15:45:00,104.47,104.54,104.47,104.53,114500.0,86.0445,86.1021,86.0445,86.0939,114500.0
2007-05-22 15:50:00,104.54,104.56,104.5,104.5,56300.0,86.1021,86.1186,86.0692,86.0692,56300.0
2007-05-22 15:55:00,104.5,104.52,104.32,104.45,142200.0,86.0692,86.0856,85.9209,86.028,142200.0
2007-05-23 09:30:00,104.65,105.18,104.61,105.02,49700.0,86.1927,86.6292,86.1598,86.4974,49700.0
2007-05-23 09:35:00,105.03,105.36,104.85,104.92,48900.0,86.5057,86.7775,86.3574,86.4151,48900.0
2007-05-23 09:40:00,104.89,105.53,104.7,105.45,55000.0,86.3904,86.9175,86.2339,86.8516,55000.0
2007-05-23 09:45:00,105.34,105.69,105.34,105.69,79500.0,86.761,87.0493,86.761,87.0493,79500.0
2007-05-23 09:50:00,105.68,105.73,105.4,105.43,94500.0,87.041,87.0822,86.8104,86.8351,94500.0
2007-05-23 09:55:00,105.49,105.58,105.42,105.49,26700.0,86.8846,86.9587,86.8269,86.8846,26700.0
2007-05-23 10:00:00,105.49,105.53,105.4,105.48,50300.0,86.8846,86.9175,86.8104,86.8763,50300.0
2007-05-23 10:05:00,105.48,105.48,105.4,105.42,22900.0,86.8763,86.8763,86.8104,86.8269,22900.0
2007-05-23 10:10:00,105.4,105.44,105.26,105.3,28900.0,86.8104,86.8434,86.6951,86.7281,28900.0
2007-05-23 10:15:00,105.28,105.3,105.2,105.22,27500.0,86.7116,86.7281,86.6457,86.6622,27500.0
2007-05-23 10:20:00,105.22,105.37,105.14,105.29,37200.0,86.6622,86.7857,86.5963,86.7198,37200.0
2007-05-23 10:25:00,105.28,105.35,105.25,105.28,12000.0,86.7116,86.7692,86.6869,86.7116,12000.0
2007-05-23 10:30:00,105.28,105.35,105.26,105.32,70100.0,86.7116,86.7692,86.6951,86.7445,70100.0
2007-05-23 10:35:00,105.31,105.55,105.3,105.52,57400.0,86.7363,86.934,86.7281,86.9093,57400.0
2007-05-23 10:40:00,105.52,105.54,105.31,105.49,40100.0,86.9093,86.9257,86.7363,86.8846,40100.0
2007-05-23 10:45:00,105.5,105.5,105.4,105.4,18100.0,86.8928,86.8928,86.8104,86.8104,18100.0
2007-05-23 10:50:00,105.44,105.5,105.39,105.5,33300.0,86.8434,86.8928,86.8022,86.8928,33300.0
2007-05-23 10:55:00,105.53,105.55,105.48,105.48,22600.0,86.9175,86.934,86.8763,86.8763,22600.0
2007-05-23 11:00:00,105.5,105.53,105.42,105.52,30000.0,86.8928,86.9175,86.8269,86.9093,30000.0
2007-05-23 11:05:00,105.54,105.73,105.54,105.71,50800.0,86.9257,87.0822,86.9257,87.0658,50800.0
2007-05-23 11:10:00,105.71,105.71,105.59,105.59,84300.0,87.0658,87.0658,86.9669,86.9669,84300.0
2007-05-23 11:15:00,105.63,105.64,105.59,105.63,55000.0,86.9999,87.0081,86.9669,86.9999,55000.0
2007-05-23 11:20:00,105.64,105.69,105.6,105.67,23500.0,87.0081,87.0493,86.9752,87.0328,23500.0
2007-05-23 11:25:00,105.69,105.69,105.61,105.69,49200.0,87.0493,87.0493,86.9834,87.0493,49200.0
2007-05-23 11:30:00,105.69,105.73,105.64,105.65,31900.0,87.0493,87.0822,87.0081,87.0163,31900.0
2007-05-23 11:35:00,105.66,105.7,105.64,105.67,32300.0,87.0246,87.0575,87.0081,87.0328,32300.0
2007-05-23 11:40:00,105.69,105.75,105.65,105.75,99100.0,87.0493,87.0987,87.0163,87.0987,99100.0
2007-05-23 11:45:00,105.75,106.0,105.75,105.89,71300.0,87.0987,87.3046,87.0987,87.214,71300.0
2007-05-23 11:50:00,105.9,105.97,105.89,105.93,47300.0,87.2222,87.2799,87.214,87.247,47300.0
2007-05-23 11:55:00,105.93,105.97,105.86,105.86,22500.0,87.247,87.2799,87.1893,87.1893,22500.0
2007-05-23 12:00:00,105.87,105.97,105.78,105.93,55700.0,87.1975,87.2799,87.1234,87.247,55700.0
2007-05-23 12:05:00,105.93,105.95,105.85,105.89,33700.0,87.247,87.2634,87.1811,87.214,33700.0
2007-05-23 12:10:00,105.86,105.93,105.85,105.88,17300.0,87.1893,87.247,87.1811,87.2058,17300.0
2007-05-23 12:15:00,105.88,105.91,105.82,105.91,77800.0,87.2058,87.2305,87.1564,87.2305,77800.0
2007-05-23 12:20:00,105.94,105.95,105.85,105.86,47200.0,87.2552,87.2634,87.1811,87.1893,47200.0
2007-05-23 12:25:00,105.85,105.9,105.83,105.9,10200.0,87.1811,87.2222,87.1646,87.2222,10200.0
2007-05-23 12:30:00,105.9,105.92,105.87,105.9,8500.0,87.2222,87.2387,87.1975,87.2222,8500.0
2007-05-23 12:35:00,105.9,105.9,105.87,105.9,11000.0,87.2222,87.2222,87.1975,87.2222,11000.0
2007-05-23 12:40:00,105.9,105.93,105.89,105.91,13500.0,87.2222,87.247,87.214,87.2305,13500.0
2007-05-23 12:45:00,105.91,105.98,105.87,105.95,21400.0,87.2305,87.2881,87.1975,87.2634,21400.0
2007-05-23 12:50:00,105.91,105.94,105.9,105.92,6400.0,87.2305,87.2552,87.2222,87.2387,6400.0
2007-05-23 12:55:00,105.9,106.08,105.9,106.08,25700.0,87.2222,87.3705,87.2222,87.3705,25700.0
2007-05-23 13:00:00,106.07,106.12,106.03,106.1,18600.0,87.3623,87.4034,87.3293,87.387,18600.0
2007-05-23 13:05:00,106.09,106.29,106.08,106.28,37400.0,87.3787,87.5435,87.3705,87.5352,37400.0
2007-05-23 13:10:00,106.24,106.41,106.23,106.36,21500.0,87.5023,87.6423,87.494,87.6011,21500.0
2007-05-23 13:15:00,106.36,106.36,106.27,106.28,29900.0,87.6011,87.6011,87.527,87.5352,29900.0
2007-05-23 13:20:00,106.29,106.36,106.28,106.36,12900.0,87.5435,87.6011,87.5352,87.6011,12900.0
2007-05-23 13:25:00,106.36,106.5,106.34,106.49,15500.0,87.6011,87.7164,87.5846,87.7082,15500.0
2007-05-23 13:30:00,106.49,106.51,106.45,106.48,16900.0,87.7082,87.7247,87.6752,87.6999,16900.0
2007-05-23 13:35:00,106.48,106.52,106.45,106.45,20300.0,87.6999,87.7329,87.6752,87.6752,20300.0
2007-05-23 13:40:00,106.45,106.55,106.37,106.5,33700.0,87.6752,87.7576,87.6093,87.7164,33700.0
2007-05-23 13:45:00,106.51,106.52,106.42,106.44,16500.0,87.7247,87.7329,87.6505,87.667,16500.0
2007-05-23 13:50:00,106.44,106.44,106.38,106.4,14600.0,87.667,87.667,87.6176,87.6341,14600.0
2007-05-23 13:55:00,106.39,106.42,106.3,106.32,17100.0,87.6258,87.6505,87.5517,87.5682,17100.0
2007-05-23 14:00:00,106.34,106.35,106.12,106.16,44700.0,87.5846,87.5929,87.4034,87.4364,44700.0
2007-05-23 14:05:00,106.16,106.23,106.04,106.21,29400.0,87.4364,87.494,87.3376,87.4776,29400.0
2007-05-23 14:10:00,106.21,106.28,106.2,106.26,13200.0,87.4776,87.5352,87.4693,87.5187,13200.0
2007-05-23 14:15:00,106.26,106.3,106.16,106.2,33300.0,87.5187,87.5517,87.4364,87.4693,33300.0
2007-05-23 14:20:00,106.2,106.23,106.18,106.2,50700.0,87.4693,87.494,87.4529,87.4693,50700.0
2007-05-23 14:25:00,106.19,106.22,106.0,106.03,39800.0,87.4611,87.4858,87.3046,87.3293,39800.0
2007-05-23 14:30:00,106.03,106.17,106.0,106.05,36900.0,87.3293,87.4446,87.3046,87.3458,36900.0
2007-05-23 14:35:00,106.05,106.08,106.0,106.03,26200.0,87.3458,87.3705,87.3046,87.3293,26200.0
2007-05-23 14:40:00,106.01,106.02,105.98,106.0,48600.0,87.3128,87.3211,87.2881,87.3046,48600.0
2007-05-23 14:45:00,106.0,106.25,106.0,106.13,59200.0,87.3046,87.5105,87.3046,87.4117,59200.0
2007-05-23 14:50:00,106.13,106.13,105.99,106.12,33300.0,87.4117,87.4117,87.2964,87.4034,33300.0
2007-05-23 14:55:00,106.13,106.23,106.11,106.16,16500.0,87.4117,87.494,87.3952,87.4364,16500.0
2007-05-23 15:00:00,106.16,106.22,106.14,106.2,28900.0,87.4364,87.4858,87.4199,87.4693,28900.0
2007-05-23 15:05:00,106.2,106.3,106.2,106.27,34300.0,87.4693,87.5517,87.4693,87.527,34300.0
2007-05-23 15:10:00,106.27,106.27,106.16,106.19,67300.0,87.527,87.527,87.4364,87.4611,67300.0
2007-05-23 15:15:00,106.19,106.25,106.16,106.23,35600.0,87.4611,87.5105,87.4364,87.494,35600.0
2007-05-23 15:20:00,106.24,106.35,106.17,106.34,36900.0,87.5023,87.5929,87.4446,87.5846,36900.0
2007-05-23 15:25:00,106.34,106.44,106.32,106.32,31800.0,87.5846,87.667,87.5682,87.5682,31800.0
2007-05-23 15:30:00,106.33,106.33,106.2,106.25,37300.0,87.5764,87.5764,87.4693,87.5105,37300.0
2007-05-23 15:35:00,106.24,106.31,106.21,106.31,25500.0,87.5023,87.5599,87.4776,87.5599,25500.0
2007-05-23 15:40:00,106.31,106.31,106.2,106.23,49200.0,87.5599,87.5599,87.4693,87.494,49200.0
2007-05-23 15:45:00,106.23,106.26,106.18,106.19,42600.0,87.494,87.5187,87.4529,87.4611,42600.0
2007-05-23 15:50:00,106.19,106.19,106.09,106.11,44000.0,87.4611,87.4611,87.3787,87.3952,44000.0
2007-05-23 15:55:00,106.11,106.19,106.04,106.09,76000.0,87.3952,87.4611,87.3376,87.3787,76000.0
2007-05-24 09:30:00,106.44,106.89,106.3,106.84,81800.0,87.667,88.0376,87.5517,87.9965,81800.0
2007-05-24 09:35:00,106.85,106.97,106.7,106.94,28000.0,88.0047,88.1035,87.8811,88.0788,28000.0
2007-05-24 09:40:00,106.94,107.01,106.87,107.0,33700.0,88.0788,88.1365,88.0212,88.1282,33700.0
2007-05-24 09:45:00,107.01,107.04,106.82,106.82,28400.0,88.1365,88.1612,87.98,87.98,28400.0
2007-05-24 09:50:00,106.89,107.15,106.88,106.98,56000.0,88.0376,88.2518,88.0294,88.1118,56000.0
2007-05-24 09:55:00,107.01,107.12,106.91,106.94,36100.0,88.1365,88.2271,88.0541,88.0788,36100.0
2007-05-24 10:00:00,106.98,107.11,106.9,106.93,90800.0,88.1118,88.2188,88.0459,88.0706,90800.0
2007-05-24 10:05:00,106.97,107.06,106.75,106.84,52900.0,88.1035,88.1777,87.9223,87.9965,52900.0
2007-05-24 10:10:00,106.91,106.92,106.74,106.8,19100.0,88.0541,88.0623,87.9141,87.9635,19100.0
2007-05-24 10:15:00,106.76,106.77,106.56,106.58,45900.0,87.9306,87.9388,87.7658,87.7823,45900.0
2007-05-24 10:20:00,106.57,106.59,106.46,106.54,51000.0,87.7741,87.7905,87.6835,87.7494,51000.0
2007-05-24 10:25:00,106.52,106.67,106.48,106.54,82800.0,87.7329,87.8564,87.6999,87.7494,82800.0
2007-05-24 10:30:00,106.54,106.62,106.49,106.54,55200.0,87.7494,87.8153,87.7082,87.7494,55200.0
2007-05-24 10:35:00,106.53,106.55,106.42,106.45,45100.0,87.7411,87.7576,87.6505,87.6752,45100.0
2007-05-24 10:40:00,106.43,106.58,106.4,106.5,150400.0,87.6588,87.7823,87.6341,87.7164,150400.0
2007-05-24 10:45:00,106.51,106.55,106.45,106.5,37100.0,87.7247,87.7576,87.6752,87.7164,37100.0
2007-05-24 10:50:00,106.5,106.6,106.45,106.58,24500.0,87.7164,87.7988,87.6752,87.7823,24500.0
2007-05-24 10:55:00,106.6,106.61,106.34,106.35,42900.0,87.7988,87.807,87.5846,87.5929,42900.0
2007-05-24 11:00:00,106.36,106.47,106.26,106.39,48000.0,87.6011,87.6917,87.5187,87.6258,48000.0
2007-05-24 11:05:00,106.37,106.49,106.33,106.48,36400.0,87.6093,87.7082,87.5764,87.6999,36400.0
2007-05-24 11:10:00,106.47,106.47,106.37,106.41,88000.0,87.6917,87.6917,87.6093,87.6423,88000.0
2007-05-24 11:15:00,106.42,106.42,105.9,106.02,60000.0,87.6505,87.6505,87.2222,87.3211,60000.0
2007-05-24 11:20:00,106.0,106.21,106.0,106.19,36400.0,87.3046,87.4776,87.3046,87.4611,36400.0
2007-05-24 11:25:00,106.21,106.24,105.91,105.99,30800.0,87.4776,87.5023,87.2305,87.2964,30800.0
2007-05-24 11:30:00,106.0,106.08,105.98,106.07,141600.0,87.3046,87.3705,87.2881,87.3623,141600.0
2007-05-24 11:35:00,106.07,106.1,106.01,106.03,55000.0,87.3623,87.387,87.3128,87.3293,55000.0
2007-05-24 11:40:00,106.04,106.04,105.95,106.0,39400.0,87.3376,87.3376,87.2634,87.3046,39400.0
2007-05-24 11:45:00,106.0,106.01,105.97,106.0,24000.0,87.3046,87.3128,87.2799,87.3046,24000.0
2007-05-24 11:50:00,106.01,106.24,106.0,106.24,23500.0,87.3128,87.5023,87.3046,87.5023,23500.0
2007-05-24 11:55:00,106.24,106.24,106.21,106.21,29500.0,87.5023,87.5023,87.4776,87.4776,29500.0
2007-05-24 12:00:00,106.21,106.21,106.1,106.13,16700.0,87.4776,87.4776,87.387,87.4117,16700.0
2007-05-24 12:05:00,106.12,106.15,106.02,106.09,58700.0,87.4034,87.4281,87.3211,87.3787,58700.0
2007-05-24 12:10:00,106.1,106.12,106.05,106.09,22900.0,87.387,87.4034,87.3458,87.3787,22900.0
2007-05-24 12:15:00,106.1,106.11,106.04,106.05,17400.0,87.387,87.3952,87.3376,87.3458,17400.0
2007-05-24 12:20:00,106.05,106.17,106.04,106.15,38300.0,87.3458,87.4446,87.3376,87.4281,38300.0
2007-05-24 12:25:00,106.17,106.24,106.09,106.15,15500.0,87.4446,87.5023,87.3787,87.4281,15500.0
2007-05-24 12:30:00,106.15,106.17,105.99,106.02,29100.0,87.4281,87.4446,87.2964,87.3211,29100.0
2007-05-24 12:35:00,106.0,106.07,105.86,105.93,29800.0,87.3046,87.3623,87.1893,87.247,29800.0
2007-05-24 12:40:00,105.91,105.97,105.77,105.97,37700.0,87.2305,87.2799,87.1152,87.2799,37700.0
2007-05-24 12:45:00,105.97,106.0,105.94,105.94,13700.0,87.2799,87.3046,87.2552,87.2552,13700.0
2007-05-24 12:50:00,105.95,106.06,105.85,106.06,19100.0,87.2634,87.354,87.1811,87.354,19100.0
2007-05-24 12:55:00,106.06,106.16,106.03,106.09,17500.0,87.354,87.4364,87.3293,87.3787,17500.0
2007-05-24 13:00:00,106.09,106.14,106.0,106.13,14300.0,87.3787,87.4199,87.3046,87.4117,14300.0
2007-05-24 13:05:00,106.11,106.12,105.92,105.94,17900.0,87.3952,87.4034,87.2387,87.2552,17900.0
2007-05-24 13:10:00,105.94,106.08,105.94,106.01,17200.0,87.2552,87.3705,87.2552,87.3128,17200.0
2007-05-24 13:15:00,106.02,106.1,106.02,106.07,51400.0,87.3211,87.387,87.3211,87.3623,51400.0
2007-05-24 13:20:00,106.07,106.25,106.06,106.23,58000.0,87.3623,87.5105,87.354,87.494,58000.0
2007-05-24 13:25:00,106.24,106.32,106.03,106.07,77300.0,87.5023,87.5682,87.3293,87.3623,77300.0
2007-05-24 13:30:00,106.07,106.08,105.96,106.01,16300.0,87.3623,87.3705,87.2717,87.3128,16300.0
2007-05-24 13:35:00,106.05,106.08,105.93,105.96,8700.0,87.3458,87.3705,87.247,87.2717,8700.0
2007-05-24 13:40:00,105.97,106.0,105.93,106.0,24700.0,87.2799,87.3046,87.247,87.3046,24700.0
2007-05-24 13:45:00,106.0,106.01,105.89,106.0,51000.0,87.3046,87.3128,87.214,87.3046,51000.0
2007-05-24 13:50:00,105.99,106.14,105.94,106.1,32600.0,87.2964,87.4199,87.2552,87.387,32600.0
2007-05-24 13:55:00,106.09,106.35,106.07,106.35,82800.0,87.3787,87.5929,87.3623,87.5929,82800.0
2007-05-24 14:00:00,106.31,106.31,106.09,106.17,15200.0,87.5599,87.5599,87.3787,87.4446,15200.0
2007-05-24 14:05:00,106.17,106.22,106.05,106.19,17300.0,87.4446,87.4858,87.3458,87.4611,17300.0
2007-05-24 14:10:00,106.19,106.21,106.02,106.04,32800.0,87.4611,87.4776,87.3211,87.3376,32800.0
2007-05-24 14:15:00,106.04,106.08,106.01,106.08,13100.0,87.3376,87.3705,87.3128,87.3705,13100.0
2007-05-24 14:20:00,106.08,106.26,106.06,106.11,143300.0,87.3705,87.5187,87.354,87.3952,143300.0
2007-05-24 14:25:00,106.11,106.26,106.05,106.07,40600.0,87.3952,87.5187,87.3458,87.3623,40600.0
2007-05-24 14:30:00,106.08,106.1,106.04,106.08,20500.0,87.3705,87.387,87.3376,87.3705,20500.0
2007-05-24 14:35:00,106.08,106.08,105.88,105.96,33500.0,87.3705,87.3705,87.2058,87.2717,33500.0
2007-05-24 14:40:00,105.97,106.12,105.95,106.1,59200.0,87.2799,87.4034,87.2634,87.387,59200.0
2007-05-24 14:45:00,106.1,106.1,105.95,106.02,53800.0,87.387,87.387,87.2634,87.3211,53800.0
2007-05-24 14:50:00,106.02,106.03,105.95,105.99,15400.0,87.3211,87.3293,87.2634,87.2964,15400.0
2007-05-24 14:55:00,106.0,106.0,105.78,105.85,28700.0,87.3046,87.3046,87.1234,87.1811,28700.0
2007-05-24 15:00:00,105.92,106.07,105.89,105.98,20700.0,87.2387,87.3623,87.214,87.2881,20700.0
2007-05-24 15:05:00,105.95,106.01,105.86,105.99,21800.0,87.2634,87.3128,87.1893,87.2964,21800.0
2007-05-24 15:10:00,106.01,106.06,105.85,105.94,22200.0,87.3128,87.354,87.1811,87.2552,22200.0
2007-05-24 15:15:00,105.94,105.96,105.85,105.88,15400.0,87.2552,87.2717,87.1811,87.2058,15400.0
2007-05-24 15:20:00,105.86,105.98,105.85,105.92,12500.0,87.1893,87.2881,87.1811,87.2387,12500.0
2007-05-24 15:25:00,105.94,105.95,105.85,105.91,22300.0,87.2552,87.2634,87.1811,87.2305,22300.0
2007-05-24 15:30:00,105.9,105.95,105.84,105.85,11900.0,87.2222,87.2634,87.1728,87.1811,11900.0
2007-05-24 15:35:00,105.85,105.85,105.71,105.72,22000.0,87.1811,87.1811,87.0658,87.074,22000.0
2007-05-24 15:40:00,105.74,105.86,105.74,105.86,23100.0,87.0905,87.1893,87.0905,87.1893,23100.0
2007-05-24 15:45:00,105.87,106.0,105.85,106.0,234100.0,87.1975,87.3046,87.1811,87.3046,234100.0
2007-05-24 15:50:00,106.01,106.02,105.89,105.9,328900.0,87.3128,87.3211,87.214,87.2222,328900.0
2007-05-24 15:55:00,105.91,105.93,105.83,105.93,31600.0,87.2305,87.247,87.1646,87.247,31600.0
2007-05-25 09:30:00,106.03,106.18,106.0,106.18,17100.0,87.3293,87.4529,87.3046,87.4529,17100.0
2007-05-25 09:35:00,106.1,106.4,106.08,106.3,13000.0,87.387,87.6341,87.3705,87.5517,13000.0
2007-05-25 09:40:00,106.26,106.55,106.25,106.55,21800.0,87.5187,87.7576,87.5105,87.7576,21800.0
2007-05-25 09:45:00,106.56,106.88,106.56,106.67,37500.0,87.7658,88.0294,87.7658,87.8564,37500.0
2007-05-25 09:50:00,106.67,106.79,106.35,106.37,25200.0,87.8564,87.9553,87.5929,87.6093,25200.0
2007-05-25 09:55:00,106.37,106.47,106.3,106.45,113200.0,87.6093,87.6917,87.5517,87.6752,113200.0
2007-05-25 10:00:00,106.41,106.41,106.29,106.35,20700.0,87.6423,87.6423,87.5435,87.5929,20700.0
2007-05-25 10:05:00,106.35,106.5,106.3,106.5,561200.0,87.5929,87.7164,87.5517,87.7164,561200.0
2007-05-25 10:10:00,106.45,106.58,106.34,106.41,298400.0,87.6752,87.7823,87.5846,87.6423,298400.0
2007-05-25 10:15:00,106.41,106.52,106.35,106.36,47100.0,87.6423,87.7329,87.5929,87.6011,47100.0
2007-05-25 10:20:00,106.35,106.37,106.24,106.28,117000.0,87.5929,87.6093,87.5023,87.5352,117000.0
2007-05-25 10:25:00,106.29,106.39,106.22,106.33,27800.0,87.5435,87.6258,87.4858,87.5764,27800.0
2007-05-25 10:30:00,106.33,106.55,106.3,106.37,112600.0,87.5764,87.7576,87.5517,87.6093,112600.0
2007-05-25 10:35:00,106.39,106.51,106.37,106.4,39100.0,87.6258,87.7247,87.6093,87.6341,39100.0
2007-05-25 10:40:00,106.4,106.44,106.29,106.38,48100.0,87.6341,87.667,87.5435,87.6176,48100.0
2007-05-25 10:45:00,106.37,106.41,106.25,106.4,14900.0,87.6093,87.6423,87.5105,87.6341,14900.0
2007-05-25 10:50:00,106.36,106.4,106.34,106.36,10800.0,87.6011,87.6341,87.5846,87.6011,10800.0
2007-05-25 10:55:00,106.39,106.41,106.35,106.37,13400.0,87.6258,87.6423,87.5929,87.6093,13400.0
2007-05-25 11:00:00,106.4,106.41,106.37,106.38,15100.0,87.6341,87.6423,87.6093,87.6176,15100.0
2007-05-25 11:05:00,106.39,106.4,106.34,106.36,28800.0,87.6258,87.6341,87.5846,87.6011,28800.0
2007-05-25 11:10:00,106.37,106.37,106.35,106.36,9200.0,87.6093,87.6093,87.5929,87.6011,9200.0
2007-05-25 11:15:00,106.35,106.44,106.35,106.38,27000.0,87.5929,87.667,87.5929,87.6176,27000.0
2007-05-25 11:20:00,106.37,106.41,106.35,106.35,17900.0,87.6093,87.6423,87.5929,87.5929,17900.0
2007-05-25 11:25:00,106.36,106.4,106.35,106.38,9200.0,87.6011,87.6341,87.5929,87.6176,9200.0
2007-05-25 11:30:00,106.38,106.4,106.35,106.37,11200.0,87.6176,87.6341,87.5929,87.6093,11200.0
2007-05-25 11:35:00,106.37,106.41,106.35,106.4,42100.0,87.6093,87.6423,87.5929,87.6341,42100.0
2007-05-25 11:40:00,106.4,106.4,106.27,106.32,128600.0,87.6341,87.6341,87.527,87.5682,128600.0
2007-05-25 11:45:00,106.31,106.36,106.31,106.31,8000.0,87.5599,87.6011,87.5599,87.5599,8000.0
2007-05-25 11:50:00,106.33,106.34,106.3,106.31,6400.0,87.5764,87.5846,87.5517,87.5599,6400.0
2007-05-25 11:55:00,106.31,106.4,106.3,106.37,15200.0,87.5599,87.6341,87.5517,87.6093,15200.0
2007-05-25 12:00:00,106.37,106.4,106.32,106.38,114700.0,87.6093,87.6341,87.5682,87.6176,114700.0
2007-05-25 12:05:00,106.4,106.4,106.33,106.38,7300.0,87.6341,87.6341,87.5764,87.6176,7300.0
2007-05-25 12:10:00,106.37,106.38,106.24,106.24,35400.0,87.6093,87.6176,87.5023,87.5023,35400.0
2007-05-25 12:15:00,106.26,106.31,106.25,106.29,9900.0,87.5187,87.5599,87.5105,87.5435,9900.0
2007-05-25 12:20:00,106.3,106.32,106.27,106.32,36000.0,87.5517,87.5682,87.527,87.5682,36000.0
2007-05-25 12:25:00,106.29,106.31,106.2,106.22,30200.0,87.5435,87.5599,87.4693,87.4858,30200.0
2007-05-25 12:30:00,106.26,106.28,106.21,106.24,13000.0,87.5187,87.5352,87.4776,87.5023,13000.0
2007-05-25 12:35:00,106.24,106.24,106.21,106.22,19000.0,87.5023,87.5023,87.4776,87.4858,19000.0
2007-05-25 12:40:00,106.22,106.3,106.21,106.22,134000.0,87.4858,87.5517,87.4776,87.4858,134000.0
2007-05-25 12:45:00,106.23,106.23,106.18,106.2,16500.0,87.494,87.494,87.4529,87.4693,16500.0
2007-05-25 12:50:00,106.2,106.21,106.16,106.18,13100.0,87.4693,87.4776,87.4364,87.4529,13100.0
2007-05-25 12:55:00,106.18,106.2,106.15,106.16,12200.0,87.4529,87.4693,87.4281,87.4364,12200.0
2007-05-25 13:00:00,106.17,106.21,106.17,106.19,43900.0,87.4446,87.4776,87.4446,87.4611,43900.0
2007-05-25 13:05:00,106.19,106.23,106.15,106.17,23000.0,87.4611,87.494,87.4281,87.4446,23000.0
2007-05-25 13:10:00,106.18,106.19,106.11,106.11,59500.0,87.4529,87.4611,87.3952,87.3952,59500.0
2007-05-25 13:15:00,106.11,106.21,106.05,106.05,21100.0,87.3952,87.4776,87.3458,87.3458,21100.0
2007-05-25 13:20:00,106.05,106.12,106.0,106.12,11300.0,87.3458,87.4034,87.3046,87.4034,11300.0
2007-05-25 13:25:00,106.11,106.12,106.06,106.07,4900.0,87.3952,87.4034,87.354,87.3623,4900.0
2007-05-25 13:30:00,106.07,106.11,106.05,106.06,16700.0,87.3623,87.3952,87.3458,87.354,16700.0
2007-05-25 13:35:00,106.08,106.09,106.04,106.04,7000.0,87.3705,87.3787,87.3376,87.3376,7000.0
2007-05-25 13:40:00,106.05,106.07,106.04,106.06,6700.0,87.3458,87.3623,87.3376,87.354,6700.0
2007-05-25 13:45:00,106.06,106.06,105.96,105.99,12200.0,87.354,87.354,87.2717,87.2964,12200.0
2007-05-25 13:50:00,106.0,106.04,105.99,106.04,8000.0,87.3046,87.3376,87.2964,87.3376,8000.0
2007-05-25 13:55:00,106.04,106.15,106.03,106.13,44100.0,87.3376,87.4281,87.3293,87.4117,44100.0
2007-05-25 14:00:00,106.14,106.29,106.05,106.05,56800.0,87.4199,87.5435,87.3458,87.3458,56800.0
2007-05-25 14:05:00,106.07,106.08,106.01,106.05,17900.0,87.3623,87.3705,87.3128,87.3458,17900.0
2007-05-25 14:10:00,106.03,106.07,106.01,106.05,6100.0,87.3293,87.3623,87.3128,87.3458,6100.0
2007-05-25 14:15:00,106.03,106.05,105.98,106.04,9900.0,87.3293,87.3458,87.2881,87.3376,9900.0
2007-05-25 14:20:00,106.05,106.06,106.05,106.06,7300.0,87.3458,87.354,87.3458,87.354,7300.0
2007-05-25 14:25:00,106.06,106.06,106.0,106.05,33700.0,87.354,87.354,87.3046,87.3458,33700.0
2007-05-25 14:30:00,106.05,106.08,106.03,106.06,46000.0,87.3458,87.3705,87.3293,87.354,46000.0
2007-05-25 14:35:00,106.06,106.11,106.05,106.07,36500.0,87.354,87.3952,87.3458,87.3623,36500.0
2007-05-25 14:40:00,106.07,106.19,106.06,106.17,39500.0,87.3623,87.4611,87.354,87.4446,39500.0
2007-05-25 14:45:00,106.18,106.22,106.1,106.11,59100.0,87.4529,87.4858,87.387,87.3952,59100.0
2007-05-25 14:50:00,106.11,106.12,105.97,106.11,78600.0,87.3952,87.4034,87.2799,87.3952,78600.0
2007-05-25 14:55:00,106.11,106.13,106.01,106.01,77700.0,87.3952,87.4117,87.3128,87.3128,77700.0
2007-05-25 15:00:00,106.03,106.07,106.02,106.05,35200.0,87.3293,87.3623,87.3211,87.3458,35200.0
2007-05-25 15:05:00,106.05,106.09,106.02,106.03,63400.0,87.3458,87.3787,87.3211,87.3293,63400.0
2007-05-25 15:10:00,106.04,106.06,105.95,105.97,36400.0,87.3376,87.354,87.2634,87.2799,36400.0
2007-05-25 15:15:00,105.97,106.0,105.92,105.96,11700.0,87.2799,87.3046,87.2387,87.2717,11700.0
2007-05-25 15:20:00,105.95,106.0,105.91,106.0,87600.0,87.2634,87.3046,87.2305,87.3046,87600.0
2007-05-25 15:25:00,105.97,106.02,105.94,106.02,24000.0,87.2799,87.3211,87.2552,87.3211,24000.0
2007-05-25 15:30:00,106.02,106.05,105.94,105.98,13500.0,87.3211,87.3458,87.2552,87.2881,13500.0
2007-05-25 15:35:00,105.97,106.0,105.9,105.94,17100.0,87.2799,87.3046,87.2222,87.2552,17100.0
2007-05-25 15:40:00,105.95,105.97,105.9,105.96,9800.0,87.2634,87.2799,87.2222,87.2717,9800.0
2007-05-25 15:45:00,105.95,106.01,105.93,106.0,15000.0,87.2634,87.3128,87.247,87.3046,15000.0
2007-05-25 15:50:00,106.0,106.13,106.0,106.12,23400.0,87.3046,87.4117,87.3046,87.4034,23400.0
2007-05-25 15:55:00,106.1,106.1,105.95,105.95,37400.0,87.387,87.387,87.2634,87.2634,37400.0
2007-05-29 09:30:00,106.65,107.39,106.52,107.33,73600.0,87.84,88.4494,87.7329,88.4,73600.0
2007-05-29 09:35:00,107.34,107.4,107.06,107.1,58700.0,88.4083,88.4577,88.1777,88.2106,58700.0
2007-05-29 09:40:00,107.09,107.17,106.96,107.01,60800.0,88.2024,88.2683,88.0953,88.1365,60800.0
2007-05-29 09:45:00,107.01,107.07,106.98,107.0,35100.0,88.1365,88.1859,88.1118,88.1282,35100.0
2007-05-29 09:50:00,107.07,107.15,106.92,107.05,22100.0,88.1859,88.2518,88.0623,88.1694,22100.0
2007-05-29 09:55:00,107.0,107.05,106.91,106.99,17000.0,88.1282,88.1694,88.0541,88.12,17000.0
2007-05-29 10:00:00,106.99,107.01,106.88,106.96,26200.0,88.12,88.1365,88.0294,88.0953,26200.0
2007-05-29 10:05:00,106.99,107.03,106.87,107.0,69100.0,88.12,88.1529,88.0212,88.1282,69100.0
2007-05-29 10:10:00,107.01,107.01,106.86,106.98,25600.0,88.1365,88.1365,88.0129,88.1118,25600.0
2007-05-29 10:15:00,106.99,107.01,106.88,106.98,22800.0,88.12,88.1365,88.0294,88.1118,22800.0
2007-05-29 10:20:00,106.97,106.99,106.88,106.94,46100.0,88.1035,88.12,88.0294,88.0788,46100.0
2007-05-29 10:25:00,106.93,107.01,106.88,107.01,22000.0,88.0706,88.1365,88.0294,88.1365,22000.0
2007-05-29 10:30:00,107.01,107.04,106.97,107.0,91700.0,88.1365,88.1612,88.1035,88.1282,91700.0
2007-05-29 10:35:00,107.0,107.01,106.97,106.99,32600.0,88.1282,88.1365,88.1035,88.12,32600.0
2007-05-29 10:40:00,107.0,107.01,106.92,106.93,66800.0,88.1282,88.1365,88.0623,88.0706,66800.0
2007-05-29 10:45:00,106.94,107.01,106.93,106.98,16000.0,88.0788,88.1365,88.0706,88.1118,16000.0
2007-05-29 10:50:00,106.98,107.03,106.97,107.03,17800.0,88.1118,88.1529,88.1035,88.1529,17800.0
2007-05-29 10:55:00,107.01,107.03,106.94,107.01,12000.0,88.1365,88.1529,88.0788,88.1365,12000.0
2007-05-29 11:00:00,107.01,107.01,106.95,107.0,16000.0,88.1365,88.1365,88.0871,88.1282,16000.0
2007-05-29 11:05:00,107.01,107.02,106.93,106.96,42400.0,88.1365,88.1447,88.0706,88.0953,42400.0
2007-05-29 11:10:00,106.96,107.02,106.95,106.98,20600.0,88.0953,88.1447,88.0871,88.1118,20600.0
2007-05-29 11:15:00,106.96,107.01,106.96,107.01,12100.0,88.0953,88.1365,88.0953,88.1365,12100.0
2007-05-29 11:20:00,107.01,107.02,106.97,107.0,52500.0,88.1365,88.1447,88.1035,88.1282,52500.0
2007-05-29 11:25:00,107.0,107.01,106.98,106.99,43300.0,88.1282,88.1365,88.1118,88.12,43300.0
2007-05-29 11:30:00,106.98,107.01,106.93,107.01,18500.0,88.1118,88.1365,88.0706,88.1365,18500.0
2007-05-29 11:35:00,106.97,106.99,106.91,106.97,14400.0,88.1035,88.12,88.0541,88.1035,14400.0
2007-05-29 11:40:00,106.94,106.99,106.91,106.93,13600.0,88.0788,88.12,88.0541,88.0706,13600.0
2007-05-29 11:45:00,106.97,106.98,106.9,106.92,11800.0,88.1035,88.1118,88.0459,88.0623,11800.0
2007-05-29 11:50:00,106.94,106.98,106.9,106.96,9700.0,88.0788,88.1118,88.0459,88.0953,9700.0
2007-05-29 11:55:00,106.96,106.96,106.69,106.69,29100.0,88.0953,88.0953,87.8729,87.8729,29100.0
2007-05-29 12:00:00,106.71,106.75,106.58,106.71,14300.0,87.8894,87.9223,87.7823,87.8894,14300.0
2007-05-29 12:05:00,106.71,106.87,106.7,106.85,14300.0,87.8894,88.0212,87.8811,88.0047,14300.0
2007-05-29 12:10:00,106.84,107.04,106.79,107.01,23200.0,87.9965,88.1612,87.9553,88.1365,23200.0
2007-05-29 12:15:00,107.02,107.15,107.0,107.09,48000.0,88.1447,88.2518,88.1282,88.2024,48000.0
2007-05-29 12:20:00,107.1,107.17,107.06,107.15,19700.0,88.2106,88.2683,88.1777,88.2518,19700.0
2007-05-29 12:25:00,107.15,107.24,107.15,107.23,22500.0,88.2518,88.3259,88.2518,88.3177,22500.0
2007-05-29 12:30:00,107.23,107.37,107.22,107.3,30100.0,88.3177,88.433,88.3094,88.3753,30100.0
2007-05-29 12:35:00,107.29,107.35,107.23,107.29,15600.0,88.3671,88.4165,88.3177,88.3671,15600.0
2007-05-29 12:40:00,107.3,107.31,107.17,107.27,11000.0,88.3753,88.3836,88.2683,88.3506,11000.0
2007-05-29 12:45:00,107.25,107.32,107.25,107.31,9100.0,88.3341,88.3918,88.3341,88.3836,9100.0
2007-05-29 12:50:00,107.32,107.42,107.3,107.42,20200.0,88.3918,88.4742,88.3753,88.4742,20200.0
2007-05-29 12:55:00,107.42,107.44,107.36,107.4,13600.0,88.4742,88.4906,88.4247,88.4577,13600.0
2007-05-29 13:00:00,107.42,107.43,107.3,107.35,12900.0,88.4742,88.4824,88.3753,88.4165,12900.0
2007-05-29 13:05:00,107.35,107.46,107.31,107.45,9400.0,88.4165,88.5071,88.3836,88.4989,9400.0
2007-05-29 13:10:00,107.45,107.49,107.42,107.44,17900.0,88.4989,88.5318,88.4742,88.4906,17900.0
2007-05-29 13:15:00,107.47,107.5,107.4,107.47,15900.0,88.5153,88.54,88.4577,88.5153,15900.0
2007-05-29 13:20:00,107.47,107.47,107.25,107.4,39300.0,88.5153,88.5153,88.3341,88.4577,39300.0
2007-05-29 13:25:00,107.4,107.5,107.35,107.46,43100.0,88.4577,88.54,88.4165,88.5071,43100.0
2007-05-29 13:30:00,107.49,107.65,107.46,107.62,30400.0,88.5318,88.6636,88.5071,88.6389,30400.0
2007-05-29 13:35:00,107.62,107.7,107.45,107.53,35700.0,88.6389,88.7048,88.4989,88.5648,35700.0
2007-05-29 13:40:00,107.5,107.69,107.5,107.64,27100.0,88.54,88.6965,88.54,88.6554,27100.0
2007-05-29 13:45:00,107.65,107.74,107.61,107.74,34900.0,88.6636,88.7377,88.6306,88.7377,34900.0
2007-05-29 13:50:00,107.73,107.98,107.71,107.88,45000.0,88.7295,88.9354,88.713,88.853,45000.0
2007-05-29 13:55:00,107.9,108.1,107.88,108.1,67200.0,88.8695,89.0342,88.853,89.0342,67200.0
2007-05-29 14:00:00,108.1,108.1,107.86,107.97,41000.0,89.0342,89.0342,88.8366,88.9272,41000.0
2007-05-29 14:05:00,107.97,108.12,107.92,108.05,39000.0,88.9272,89.0507,88.886,88.993,39000.0
2007-05-29 14:10:00,108.05,108.05,107.93,107.93,26700.0,88.993,88.993,88.8942,88.8942,26700.0
2007-05-29 14:15:00,107.96,108.01,107.86,107.99,27800.0,88.9189,88.9601,88.8366,88.9436,27800.0
2007-05-29 14:20:00,107.99,108.01,107.96,107.99,15900.0,88.9436,88.9601,88.9189,88.9436,15900.0
2007-05-29 14:25:00,107.97,108.04,107.89,107.98,50000.0,88.9272,88.9848,88.8613,88.9354,50000.0
2007-05-29 14:30:00,107.98,108.0,107.85,108.0,37600.0,88.9354,88.9519,88.8283,88.9519,37600.0
2007-05-29 14:35:00,108.0,108.04,107.93,107.95,21600.0,88.9519,88.9848,88.8942,88.9107,21600.0
2007-05-29 14:40:00,107.97,108.1,107.93,108.05,23700.0,88.9272,89.0342,88.8942,88.993,23700.0
2007-05-29 14:45:00,108.05,108.13,107.96,108.1,15900.0,88.993,89.0589,88.9189,89.0342,15900.0
2007-05-29 14:50:00,108.11,108.18,108.08,108.16,19300.0,89.0425,89.1001,89.0178,89.0836,19300.0
2007-05-29 14:55:00,108.17,108.22,108.11,108.17,23500.0,89.0919,89.1331,89.0425,89.0919,23500.0
2007-05-29 15:00:00,108.18,108.29,108.17,108.26,29400.0,89.1001,89.1907,89.0919,89.166,29400.0
2007-05-29 15:05:00,108.26,108.37,108.23,108.31,47400.0,89.166,89.2566,89.1413,89.2072,47400.0
2007-05-29 15:10:00,108.3,108.41,108.29,108.4,35500.0,89.199,89.2895,89.1907,89.2813,35500.0
2007-05-29 15:15:00,108.41,108.49,108.31,108.36,51200.0,89.2895,89.3554,89.2072,89.2484,51200.0
2007-05-29 15:20:00,108.36,108.38,108.21,108.37,34600.0,89.2484,89.2648,89.1248,89.2566,34600.0
2007-05-29 15:25:00,108.36,108.45,108.32,108.4,39100.0,89.2484,89.3225,89.2154,89.2813,39100.0
2007-05-29 15:30:00,108.4,108.54,108.35,108.4,73600.0,89.2813,89.3966,89.2401,89.2813,73600.0
2007-05-29 15:35:00,108.4,108.54,108.38,108.53,56700.0,89.2813,89.3966,89.2648,89.3884,56700.0
2007-05-29 15:40:00,108.53,108.74,108.51,108.73,100200.0,89.3884,89.5613,89.3719,89.5531,100200.0
2007-05-29 15:45:00,108.73,109.0,108.72,108.84,124300.0,89.5531,89.7755,89.5449,89.6437,124300.0
2007-05-29 15:50:00,108.83,108.83,108.67,108.68,73100.0,89.6355,89.6355,89.5037,89.5119,73100.0
2007-05-29 15:55:00,108.67,108.78,108.48,108.5,145600.0,89.5037,89.5943,89.3472,89.3637,145600.0
2007-05-30 09:30:00,108.4,108.4,107.67,107.81,64700.0,89.2813,89.2813,88.6801,88.7954,64700.0
2007-05-30 09:35:00,107.8,108.24,107.79,107.85,24700.0,88.7871,89.1495,88.7789,88.8283,24700.0
2007-05-30 09:40:00,107.91,108.24,107.91,108.05,11300.0,88.8777,89.1495,88.8777,88.993,11300.0
2007-05-30 09:45:00,107.99,108.32,107.95,108.26,20300.0,88.9436,89.2154,88.9107,89.166,20300.0
2007-05-30 09:50:00,108.2,108.5,108.19,108.48,26600.0,89.1166,89.3637,89.1084,89.3472,26600.0
2007-05-30 09:55:00,108.45,108.5,108.25,108.37,21500.0,89.3225,89.3637,89.1578,89.2566,21500.0
2007-05-30 10:00:00,108.41,108.44,108.25,108.25,11800.0,89.2895,89.3143,89.1578,89.1578,11800.0
2007-05-30 10:05:00,108.26,108.29,108.0,108.25,20700.0,89.166,89.1907,88.9519,89.1578,20700.0
2007-05-30 10:10:00,108.25,108.32,108.17,108.22,25500.0,89.1578,89.2154,89.0919,89.1331,25500.0
2007-05-30 10:15:00,108.22,108.38,108.14,108.16,27100.0,89.1331,89.2648,89.0672,89.0836,27100.0
2007-05-30 10:20:00,108.12,108.24,108.1,108.17,26300.0,89.0507,89.1495,89.0342,89.0919,26300.0
2007-05-30 10:25:00,108.14,108.22,108.03,108.21,28600.0,89.0672,89.1331,88.9766,89.1248,28600.0
2007-05-30 10:30:00,108.15,108.32,108.1,108.31,29000.0,89.0754,89.2154,89.0342,89.2072,29000.0
2007-05-30 10:35:00,108.32,108.42,108.32,108.34,18600.0,89.2154,89.2978,89.2154,89.2319,18600.0
2007-05-30 10:40:00,108.33,108.33,108.23,108.23,44300.0,89.2237,89.2237,89.1413,89.1413,44300.0
2007-05-30 10:45:00,108.23,108.31,108.18,108.25,23400.0,89.1413,89.2072,89.1001,89.1578,23400.0
2007-05-30 10:50:00,108.25,108.28,108.13,108.16,23200.0,89.1578,89.1825,89.0589,89.0836,23200.0
2007-05-30 10:55:00,108.17,108.19,108.08,108.17,9900.0,89.0919,89.1084,89.0178,89.0919,9900.0
2007-05-30 11:00:00,108.14,108.24,108.13,108.18,21900.0,89.0672,89.1495,89.0589,89.1001,21900.0
2007-05-30 11:05:00,108.17,108.18,108.08,108.08,12200.0,89.0919,89.1001,89.0178,89.0178,12200.0
2007-05-30 11:10:00,108.09,108.09,107.93,107.95,13200.0,89.026,89.026,88.8942,88.9107,13200.0
2007-05-30 11:15:00,107.93,108.0,107.93,107.98,10900.0,88.8942,88.9519,88.8942,88.9354,10900.0
2007-05-30 11:20:00,107.99,108.0,107.95,108.0,22900.0,88.9436,88.9519,88.9107,88.9519,22900.0
2007-05-30 11:25:00,107.99,108.06,107.96,107.98,58200.0,88.9436,89.0013,88.9189,88.9354,58200.0
2007-05-30 11:30:00,107.99,108.0,107.86,107.97,11800.0,88.9436,88.9519,88.8366,88.9272,11800.0
2007-05-30 11:35:00,107.99,108.01,107.97,108.0,6400.0,88.9436,88.9601,88.9272,88.9519,6400.0
2007-05-30 11:40:00,107.99,108.01,107.91,107.96,12300.0,88.9436,88.9601,88.8777,88.9189,12300.0
2007-05-30 11:45:00,107.97,108.0,107.84,107.87,10200.0,88.9272,88.9519,88.8201,88.8448,10200.0
2007-05-30 11:50:00,107.86,107.9,107.83,107.85,21200.0,88.8366,88.8695,88.8118,88.8283,21200.0
2007-05-30 11:55:00,107.86,107.86,107.76,107.77,19000.0,88.8366,88.8366,88.7542,88.7624,19000.0
2007-05-30 12:00:00,107.77,107.78,107.73,107.75,19800.0,88.7624,88.7707,88.7295,88.746,19800.0
2007-05-30 12:05:00,107.76,107.79,107.62,107.68,25700.0,88.7542,88.7789,88.6389,88.6883,25700.0
2007-05-30 12:10:00,107.69,107.7,107.61,107.62,12300.0,88.6965,88.7048,88.6306,88.6389,12300.0
2007-05-30 12:15:00,107.6,107.74,107.6,107.65,24200.0,88.6224,88.7377,88.6224,88.6636,24200.0
2007-05-30 12:20:00,107.65,107.72,107.64,107.64,58700.0,88.6636,88.7212,88.6554,88.6554,58700.0
2007-05-30 12:25:00,107.65,107.81,107.65,107.81,37200.0,88.6636,88.7954,88.6636,88.7954,37200.0
2007-05-30 12:30:00,107.8,107.94,107.75,107.89,34500.0,88.7871,88.9024,88.746,88.8613,34500.0
2007-05-30 12:35:00,107.89,107.89,107.73,107.76,33400.0,88.8613,88.8613,88.7295,88.7542,33400.0
2007-05-30 12:40:00,107.75,107.78,107.75,107.76,17700.0,88.746,88.7707,88.746,88.7542,17700.0
2007-05-30 12:45:00,107.76,107.78,107.75,107.76,42900.0,88.7542,88.7707,88.746,88.7542,42900.0
2007-05-30 12:50:00,107.76,107.76,107.71,107.76,27200.0,88.7542,88.7542,88.713,88.7542,27200.0
2007-05-30 12:55:00,107.75,107.76,107.74,107.75,12400.0,88.746,88.7542,88.7377,88.746,12400.0
2007-05-30 13:00:00,107.75,107.75,107.65,107.74,31800.0,88.746,88.746,88.6636,88.7377,31800.0
2007-05-30 13:05:00,107.73,107.85,107.71,107.77,25400.0,88.7295,88.8283,88.713,88.7624,25400.0
2007-05-30 13:10:00,107.77,107.79,107.75,107.76,10000.0,88.7624,88.7789,88.746,88.7542,10000.0
2007-05-30 13:15:00,107.76,107.82,107.75,107.82,13700.0,88.7542,88.8036,88.746,88.8036,13700.0
2007-05-30 13:20:00,107.79,107.8,107.75,107.77,14400.0,88.7789,88.7871,88.746,88.7624,14400.0
2007-05-30 13:25:00,107.77,107.81,107.75,107.79,12700.0,88.7624,88.7954,88.746,88.7789,12700.0
2007-05-30 13:30:00,107.79,107.88,107.76,107.88,13000.0,88.7789,88.853,88.7542,88.853,13000.0
2007-05-30 13:35:00,107.88,107.88,107.71,107.72,15400.0,88.853,88.853,88.713,88.7212,15400.0
2007-05-30 13:40:00,107.7,107.77,107.69,107.74,18000.0,88.7048,88.7624,88.6965,88.7377,18000.0
2007-05-30 13:45:00,107.74,107.97,107.74,107.96,12300.0,88.7377,88.9272,88.7377,88.9189,12300.0
2007-05-30 13:50:00,107.97,107.97,107.92,107.94,12500.0,88.9272,88.9272,88.886,88.9024,12500.0
2007-05-30 13:55:00,107.94,108.04,107.9,107.96,18200.0,88.9024,88.9848,88.8695,88.9189,18200.0
2007-05-30 14:00:00,107.95,108.03,107.72,107.91,47000.0,88.9107,88.9766,88.7212,88.8777,47000.0
2007-05-30 14:05:00,107.91,108.37,107.84,108.19,75800.0,88.8777,89.2566,88.8201,89.1084,75800.0
2007-05-30 14:10:00,108.19,108.47,108.19,108.29,29100.0,89.1084,89.339,89.1084,89.1907,29100.0
2007-05-30 14:15:00,108.32,108.36,108.15,108.31,13700.0,89.2154,89.2484,89.0754,89.2072,13700.0
2007-05-30 14:20:00,108.27,108.27,108.06,108.23,24500.0,89.1742,89.1742,89.0013,89.1413,24500.0
2007-05-30 14:25:00,108.25,108.46,108.21,108.44,18400.0,89.1578,89.3307,89.1248,89.3143,18400.0
2007-05-30 14:30:00,108.46,108.49,108.3,108.36,17700.0,89.3307,89.3554,89.199,89.2484,17700.0
2007-05-30 14:35:00,108.35,108.55,108.33,108.34,25200.0,89.2401,89.4049,89.2237,89.2319,25200.0
2007-05-30 14:40:00,108.35,108.66,108.35,108.54,37100.0,89.2401,89.4955,89.2401,89.3966,37100.0
2007-05-30 14:45:00,108.58,108.62,108.49,108.54,17700.0,89.4296,89.4625,89.3554,89.3966,17700.0
2007-05-30 14:50:00,108.5,108.63,108.47,108.6,11900.0,89.3637,89.4707,89.339,89.446,11900.0
2007-05-30 14:55:00,108.63,108.7,108.52,108.67,20400.0,89.4707,89.5284,89.3801,89.5037,20400.0
2007-05-30 15:00:00,108.68,108.74,108.57,108.65,14800.0,89.5119,89.5613,89.4213,89.4872,14800.0
2007-05-30 15:05:00,108.6,108.63,108.46,108.48,23500.0,89.446,89.4707,89.3307,89.3472,23500.0
2007-05-30 15:10:00,108.49,108.61,108.47,108.54,18200.0,89.3554,89.4543,89.339,89.3966,18200.0
2007-05-30 15:15:00,108.53,108.57,108.46,108.56,20700.0,89.3884,89.4213,89.3307,89.4131,20700.0
2007-05-30 15:20:00,108.55,108.56,108.54,108.56,11300.0,89.4049,89.4131,89.3966,89.4131,11300.0
2007-05-30 15:25:00,108.56,108.61,108.53,108.56,29000.0,89.4131,89.4543,89.3884,89.4131,29000.0
2007-05-30 15:30:00,108.57,108.69,108.57,108.69,23000.0,89.4213,89.5202,89.4213,89.5202,23000.0
2007-05-30 15:35:00,108.69,108.87,108.54,108.59,53500.0,89.5202,89.6684,89.3966,89.4378,53500.0
2007-05-30 15:40:00,108.63,108.73,108.58,108.63,16200.0,89.4707,89.5531,89.4296,89.4707,16200.0
2007-05-30 15:45:00,108.63,108.74,108.53,108.53,69800.0,89.4707,89.5613,89.3884,89.3884,69800.0
2007-05-30 15:50:00,108.54,108.72,108.5,108.69,24700.0,89.3966,89.5449,89.3637,89.5202,24700.0
2007-05-30 15:55:00,108.69,108.79,108.64,108.73,59800.0,89.5202,89.6025,89.479,89.5531,59800.0
2007-05-31 09:30:00,108.92,109.0,108.85,108.85,17700.0,89.7096,89.7755,89.6519,89.6519,17700.0
2007-05-31 09:35:00,108.85,109.33,108.65,109.04,38200.0,89.6519,90.0473,89.4872,89.8084,38200.0
2007-05-31 09:40:00,109.04,109.44,108.65,109.41,39100.0,89.8084,90.1379,89.4872,90.1132,39100.0
2007-05-31 09:45:00,109.32,109.49,109.29,109.41,28500.0,90.0391,90.1791,90.0143,90.1132,28500.0
2007-05-31 09:50:00,109.4,109.75,109.4,109.6,41600.0,90.1049,90.3932,90.1049,90.2697,41600.0
2007-05-31 09:55:00,109.59,110.0,109.5,109.98,53700.0,90.2614,90.5991,90.1873,90.5826,53700.0
2007-05-31 10:00:00,109.99,110.0,109.75,109.78,24100.0,90.5909,90.5991,90.3932,90.4179,24100.0
2007-05-31 10:05:00,109.8,109.86,109.6,109.6,19000.0,90.4344,90.4838,90.2697,90.2697,19000.0
2007-05-31 10:10:00,109.6,109.65,109.42,109.5,23600.0,90.2697,90.3108,90.1214,90.1873,23600.0
2007-05-31 10:15:00,109.51,109.72,109.51,109.61,26300.0,90.1955,90.3685,90.1955,90.2779,26300.0
2007-05-31 10:20:00,109.61,109.78,109.59,109.65,41800.0,90.2779,90.4179,90.2614,90.3108,41800.0
2007-05-31 10:25:00,109.65,109.65,109.52,109.58,25600.0,90.3108,90.3108,90.2038,90.2532,25600.0
2007-05-31 10:30:00,109.51,109.63,109.44,109.61,19000.0,90.1955,90.2944,90.1379,90.2779,19000.0
2007-05-31 10:35:00,109.62,109.64,109.53,109.57,13700.0,90.2861,90.3026,90.212,90.245,13700.0
2007-05-31 10:40:00,109.57,109.57,109.41,109.43,8000.0,90.245,90.245,90.1132,90.1297,8000.0
2007-05-31 10:45:00,109.41,109.49,109.41,109.45,13400.0,90.1132,90.1791,90.1132,90.1461,13400.0
2007-05-31 10:50:00,109.45,109.55,109.41,109.52,12300.0,90.1461,90.2285,90.1132,90.2038,12300.0
2007-05-31 10:55:00,109.52,109.59,109.47,109.58,15400.0,90.2038,90.2614,90.1626,90.2532,15400.0
2007-05-31 11:00:00,109.57,109.81,109.54,109.73,24200.0,90.245,90.4426,90.2202,90.3767,24200.0
2007-05-31 11:05:00,109.72,109.8,109.71,109.75,17400.0,90.3685,90.4344,90.3603,90.3932,17400.0
2007-05-31 11:10:00,109.78,109.94,109.75,109.88,24200.0,90.4179,90.5497,90.3932,90.5003,24200.0
2007-05-31 11:15:00,109.88,109.9,109.81,109.81,18900.0,90.5003,90.5168,90.4426,90.4426,18900.0
2007-05-31 11:20:00,109.81,109.95,109.75,109.82,48200.0,90.4426,90.5579,90.3932,90.4509,48200.0
2007-05-31 11:25:00,109.81,109.81,109.6,109.61,29100.0,90.4426,90.4426,90.2697,90.2779,29100.0
2007-05-31 11:30:00,109.61,109.72,109.61,109.63,28200.0,90.2779,90.3685,90.2779,90.2944,28200.0
2007-05-31 11:35:00,109.63,109.8,109.61,109.8,31800.0,90.2944,90.4344,90.2779,90.4344,31800.0
2007-05-31 11:40:00,109.78,109.78,109.65,109.65,11700.0,90.4179,90.4179,90.3108,90.3108,11700.0
2007-05-31 11:45:00,109.64,109.65,109.58,109.58,16100.0,90.3026,90.3108,90.2532,90.2532,16100.0
2007-05-31 11:50:00,109.57,109.59,109.56,109.58,12900.0,90.245,90.2614,90.2367,90.2532,12900.0
2007-05-31 11:55:00,109.58,109.8,109.54,109.8,34900.0,90.2532,90.4344,90.2202,90.4344,34900.0
2007-05-31 12:00:00,109.79,109.9,109.79,109.87,11900.0,90.4262,90.5168,90.4262,90.492,11900.0
2007-05-31 12:05:00,109.89,110.0,109.87,109.98,14300.0,90.5085,90.5991,90.492,90.5826,14300.0
2007-05-31 12:10:00,109.99,110.32,109.98,110.32,38700.0,90.5909,90.8627,90.5826,90.8627,38700.0
2007-05-31 12:15:00,110.33,110.36,110.25,110.33,29600.0,90.8709,90.8956,90.805,90.8709,29600.0
2007-05-31 12:20:00,110.31,110.33,110.25,110.29,19500.0,90.8544,90.8709,90.805,90.838,19500.0
2007-05-31 12:25:00,110.28,110.39,110.28,110.35,19300.0,90.8297,90.9203,90.8297,90.8874,19300.0
2007-05-31 12:30:00,110.34,110.42,110.32,110.39,36400.0,90.8792,90.945,90.8627,90.9203,36400.0
2007-05-31 12:35:00,110.38,110.4,110.32,110.38,14200.0,90.9121,90.9286,90.8627,90.9121,14200.0
2007-05-31 12:40:00,110.38,110.41,110.35,110.4,19400.0,90.9121,90.9368,90.8874,90.9286,19400.0
2007-05-31 12:45:00,110.41,110.51,110.4,110.44,36100.0,90.9368,91.0192,90.9286,90.9615,36100.0
2007-05-31 12:50:00,110.44,110.47,110.38,110.4,19200.0,90.9615,90.9862,90.9121,90.9286,19200.0
2007-05-31 12:55:00,110.4,110.4,110.38,110.4,10300.0,90.9286,90.9286,90.9121,90.9286,10300.0
2007-05-31 13:00:00,110.39,110.4,110.25,110.3,17000.0,90.9203,90.9286,90.805,90.8462,17000.0
2007-05-31 13:05:00,110.3,110.3,110.02,110.06,32600.0,90.8462,90.8462,90.6156,90.6485,32600.0
2007-05-31 13:10:00,110.07,110.08,110.01,110.05,16700.0,90.6568,90.665,90.6074,90.6403,16700.0
2007-05-31 13:15:00,110.06,110.06,109.92,109.95,21900.0,90.6485,90.6485,90.5332,90.5579,21900.0
2007-05-31 13:20:00,109.97,110.01,109.92,109.99,33400.0,90.5744,90.6074,90.5332,90.5909,33400.0
2007-05-31 13:25:00,109.99,110.09,109.97,110.08,39900.0,90.5909,90.6732,90.5744,90.665,39900.0
2007-05-31 13:30:00,110.08,110.16,110.06,110.12,22500.0,90.665,90.7309,90.6485,90.698,22500.0
2007-05-31 13:35:00,110.13,110.17,110.12,110.13,13500.0,90.7062,90.7391,90.698,90.7062,13500.0
2007-05-31 13:40:00,110.13,110.2,110.03,110.05,16800.0,90.7062,90.7638,90.6238,90.6403,16800.0
2007-05-31 13:45:00,110.04,110.22,110.04,110.19,20900.0,90.6321,90.7803,90.6321,90.7556,20900.0
2007-05-31 13:50:00,110.19,110.48,110.19,110.46,51100.0,90.7556,90.9945,90.7556,90.978,51100.0
2007-05-31 13:55:00,110.47,110.78,110.47,110.62,74500.0,90.9862,91.2415,90.9862,91.1098,74500.0
2007-05-31 14:00:00,110.63,110.74,110.56,110.69,33500.0,91.118,91.2086,91.0604,91.1674,33500.0
2007-05-31 14:05:00,110.71,110.88,110.66,110.87,32500.0,91.1839,91.3239,91.1427,91.3157,32500.0
2007-05-31 14:10:00,110.87,110.91,110.73,110.75,29400.0,91.3157,91.3486,91.2004,91.2168,29400.0
2007-05-31 14:15:00,110.75,110.75,110.66,110.68,27500.0,91.2168,91.2168,91.1427,91.1592,27500.0
2007-05-31 14:20:00,110.68,110.78,110.68,110.77,27700.0,91.1592,91.2415,91.1592,91.2333,27700.0
2007-05-31 14:25:00,110.78,110.83,110.78,110.8,42600.0,91.2415,91.2827,91.2415,91.258,42600.0
2007-05-31 14:30:00,110.8,110.93,110.8,110.86,58300.0,91.258,91.3651,91.258,91.3074,58300.0
2007-05-31 14:35:00,110.84,110.89,110.84,110.88,17900.0,91.291,91.3321,91.291,91.3239,17900.0
2007-05-31 14:40:00,110.88,110.96,110.88,110.96,76200.0,91.3239,91.3898,91.3239,91.3898,76200.0
2007-05-31 14:45:00,110.96,111.16,110.9,111.03,99800.0,91.3898,91.5545,91.3404,91.4475,99800.0
2007-05-31 14:50:00,111.0,111.27,111.0,111.27,47800.0,91.4227,91.6451,91.4227,91.6451,47800.0
2007-05-31 14:55:00,111.26,111.38,111.25,111.31,84000.0,91.6369,91.7357,91.6287,91.6781,84000.0
2007-05-31 15:00:00,111.31,111.35,111.19,111.33,63800.0,91.6781,91.711,91.5792,91.6945,63800.0
2007-05-31 15:05:00,111.32,111.43,111.2,111.22,58700.0,91.6863,91.7769,91.5875,91.6039,58700.0
2007-05-31 15:10:00,111.2,111.45,111.2,111.3,58300.0,91.5875,91.7934,91.5875,91.6698,58300.0
2007-05-31 15:15:00,111.3,111.36,111.29,111.32,33600.0,91.6698,91.7193,91.6616,91.6863,33600.0
2007-05-31 15:20:00,111.32,111.34,111.32,111.33,40700.0,91.6863,91.7028,91.6863,91.6945,40700.0
2007-05-31 15:25:00,111.33,111.37,111.28,111.28,65000.0,91.6945,91.7275,91.6534,91.6534,65000.0
2007-05-31 15:30:00,111.27,111.27,111.07,111.23,71000.0,91.6451,91.6451,91.4804,91.6122,71000.0
2007-05-31 15:35:00,111.22,111.27,111.22,111.26,57800.0,91.6039,91.6451,91.6039,91.6369,57800.0
2007-05-31 15:40:00,111.25,111.26,111.25,111.26,77300.0,91.6287,91.6369,91.6287,91.6369,77300.0
2007-05-31 15:45:00,111.26,111.4,111.25,111.36,73200.0,91.6369,91.7522,91.6287,91.7193,73200.0
2007-05-31 15:50:00,111.36,111.48,111.34,111.48,140000.0,91.7193,91.8181,91.7028,91.8181,140000.0
2007-05-31 15:55:00,111.47,111.67,111.46,111.53,189000.0,91.8099,91.9746,91.8016,91.8593,189000.0
2007-06-01 09:30:00,112.0,112.2,111.75,111.94,104700.0,92.2464,92.4111,92.0405,92.197,104700.0
2007-06-01 09:35:00,111.94,112.79,111.94,112.7,95000.0,92.197,92.897,92.197,92.8229,95000.0
2007-06-01 09:40:00,112.7,113.28,112.63,112.63,117400.0,92.8229,93.3006,92.7653,92.7653,117400.0
2007-06-01 09:45:00,112.63,112.85,112.6,112.66,102600.0,92.7653,92.9465,92.7406,92.79,102600.0
2007-06-01 09:50:00,112.66,112.66,112.43,112.44,108000.0,92.79,92.79,92.6005,92.6088,108000.0
2007-06-01 09:55:00,112.47,112.47,112.17,112.33,44800.0,92.6335,92.6335,92.3864,92.5182,44800.0
2007-06-01 10:00:00,112.35,112.38,111.91,111.97,76200.0,92.5346,92.5594,92.1722,92.2217,76200.0
2007-06-01 10:05:00,111.95,112.05,111.8,111.8,39500.0,92.2052,92.2876,92.0816,92.0816,39500.0
2007-06-01 10:10:00,111.79,111.8,111.26,111.45,56800.0,92.0734,92.0816,91.6369,91.7934,56800.0
2007-06-01 10:15:00,111.45,111.54,111.37,111.51,50500.0,91.7934,91.8675,91.7275,91.8428,50500.0
2007-06-01 10:20:00,111.52,111.6,111.43,111.5,65600.0,91.851,91.9169,91.7769,91.8346,65600.0
2007-06-01 10:25:00,111.5,111.51,110.95,110.95,68300.0,91.8346,91.8428,91.3816,91.3816,68300.0
2007-06-01 10:30:00,110.97,111.14,110.86,111.03,66100.0,91.398,91.5381,91.3074,91.4475,66100.0
2007-06-01 10:35:00,111.04,111.1,110.96,111.0,29000.0,91.4557,91.5051,91.3898,91.4227,29000.0
2007-06-01 10:40:00,110.97,111.0,110.9,110.98,27500.0,91.398,91.4227,91.3404,91.4063,27500.0
2007-06-01 10:45:00,110.99,110.99,110.9,110.94,21100.0,91.4145,91.4145,91.3404,91.3733,21100.0
2007-06-01 10:50:00,110.95,110.95,110.67,110.71,38700.0,91.3816,91.3816,91.1509,91.1839,38700.0
2007-06-01 10:55:00,110.67,110.71,110.53,110.67,22100.0,91.1509,91.1839,91.0356,91.1509,22100.0
2007-06-01 11:00:00,110.67,110.8,110.61,110.65,25800.0,91.1509,91.258,91.1015,91.1345,25800.0
2007-06-01 11:05:00,110.67,111.0,110.65,110.94,28200.0,91.1509,91.4227,91.1345,91.3733,28200.0
2007-06-01 11:10:00,110.94,110.95,110.69,110.86,21100.0,91.3733,91.3816,91.1674,91.3074,21100.0
2007-06-01 11:15:00,110.84,110.91,110.82,110.91,12200.0,91.291,91.3486,91.2745,91.3486,12200.0
2007-06-01 11:20:00,110.86,110.91,110.79,110.85,16400.0,91.3074,91.3486,91.2498,91.2992,16400.0
2007-06-01 11:25:00,110.86,110.93,110.77,110.83,19100.0,91.3074,91.3651,91.2333,91.2827,19100.0
2007-06-01 11:30:00,110.83,110.88,110.77,110.82,26400.0,91.2827,91.3239,91.2333,91.2745,26400.0
2007-06-01 11:35:00,110.8,110.89,110.77,110.86,18000.0,91.258,91.3321,91.2333,91.3074,18000.0
2007-06-01 11:40:00,110.84,111.0,110.84,111.0,33700.0,91.291,91.4227,91.291,91.4227,33700.0
2007-06-01 11:45:00,111.0,111.21,110.96,111.17,41200.0,91.4227,91.5957,91.3898,91.5628,41200.0
2007-06-01 11:50:00,111.18,111.18,111.1,111.14,22700.0,91.571,91.571,91.5051,91.5381,22700.0
2007-06-01 11:55:00,111.14,111.18,111.05,111.05,27600.0,91.5381,91.571,91.4639,91.4639,27600.0
2007-06-01 12:00:00,111.04,111.06,110.98,110.99,13600.0,91.4557,91.4722,91.4063,91.4145,13600.0
2007-06-01 12:05:00,110.99,111.0,110.88,110.94,14000.0,91.4145,91.4227,91.3239,91.3733,14000.0
2007-06-01 12:10:00,110.92,111.02,110.9,111.0,12800.0,91.3569,91.4392,91.3404,91.4227,12800.0
2007-06-01 12:15:00,111.0,111.01,110.92,110.93,11300.0,91.4227,91.431,91.3569,91.3651,11300.0
2007-06-01 12:20:00,110.94,110.98,110.62,110.63,14500.0,91.3733,91.4063,91.1098,91.118,14500.0
2007-06-01 12:25:00,110.63,110.66,110.52,110.61,28400.0,91.118,91.1427,91.0274,91.1015,28400.0
2007-06-01 12:30:00,110.61,110.61,110.56,110.59,15300.0,91.1015,91.1015,91.0604,91.0851,15300.0
2007-06-01 12:35:00,110.59,110.67,110.56,110.6,25900.0,91.0851,91.1509,91.0604,91.0933,25900.0
2007-06-01 12:40:00,110.6,110.6,110.46,110.51,24100.0,91.0933,91.0933,90.978,91.0192,24100.0
2007-06-01 12:45:00,110.51,110.52,110.33,110.34,16200.0,91.0192,91.0274,90.8709,90.8792,16200.0
2007-06-01 12:50:00,110.34,110.48,110.34,110.46,16400.0,90.8792,90.9945,90.8792,90.978,16400.0
2007-06-01 12:55:00,110.46,110.55,110.41,110.52,15500.0,90.978,91.0521,90.9368,91.0274,15500.0
2007-06-01 13:00:00,110.54,110.63,110.49,110.52,15000.0,91.0439,91.118,91.0027,91.0274,15000.0
2007-06-01 13:05:00,110.5,110.72,110.5,110.68,14800.0,91.0109,91.1921,91.0109,91.1592,14800.0
2007-06-01 13:10:00,110.71,110.87,110.67,110.8,12100.0,91.1839,91.3157,91.1509,91.258,12100.0
2007-06-01 13:15:00,110.82,111.03,110.79,111.0,22200.0,91.2745,91.4475,91.2498,91.4227,22200.0
2007-06-01 13:20:00,110.99,111.09,110.81,110.82,18400.0,91.4145,91.4969,91.2663,91.2745,18400.0
2007-06-01 13:25:00,110.84,111.1,110.84,111.1,8700.0,91.291,91.5051,91.291,91.5051,8700.0
2007-06-01 13:30:00,111.07,111.19,111.07,111.16,11900.0,91.4804,91.5792,91.4804,91.5545,11900.0
2007-06-01 13:35:00,111.16,111.16,111.07,111.11,14900.0,91.5545,91.5545,91.4804,91.5133,14900.0
2007-06-01 13:40:00,111.11,111.11,110.95,110.97,16600.0,91.5133,91.5133,91.3816,91.398,16600.0
2007-06-01 13:45:00,110.96,110.98,110.94,110.97,8100.0,91.3898,91.4063,91.3733,91.398,8100.0
2007-06-01 13:50:00,110.97,110.99,110.61,110.68,27000.0,91.398,91.4145,91.1015,91.1592,27000.0
2007-06-01 13:55:00,110.68,110.83,110.67,110.8,14400.0,91.1592,91.2827,91.1509,91.258,14400.0
2007-06-01 14:00:00,110.8,110.9,110.76,110.82,9500.0,91.258,91.3404,91.2251,91.2745,9500.0
2007-06-01 14:05:00,110.81,110.84,110.75,110.81,22800.0,91.2663,91.291,91.2168,91.2663,22800.0
2007-06-01 14:10:00,110.82,110.88,110.77,110.85,13900.0,91.2745,91.3239,91.2333,91.2992,13900.0
2007-06-01 14:15:00,110.87,110.89,110.86,110.89,8100.0,91.3157,91.3321,91.3074,91.3321,8100.0
2007-06-01 14:20:00,110.87,110.87,110.76,110.78,16600.0,91.3157,91.3157,91.2251,91.2415,16600.0
2007-06-01 14:25:00,110.78,111.01,110.76,110.96,31400.0,91.2415,91.431,91.2251,91.3898,31400.0
2007-06-01 14:30:00,110.94,111.04,110.8,111.0,22400.0,91.3733,91.4557,91.258,91.4227,22400.0
2007-06-01 14:35:00,111.01,111.12,111.0,111.12,24600.0,91.431,91.5216,91.4227,91.5216,24600.0
2007-06-01 14:40:00,111.1,111.13,111.08,111.09,32200.0,91.5051,91.5298,91.4886,91.4969,32200.0
2007-06-01 14:45:00,111.08,111.16,111.05,111.1,36900.0,91.4886,91.5545,91.4639,91.5051,36900.0
2007-06-01 14:50:00,111.12,111.17,111.1,111.16,40700.0,91.5216,91.5628,91.5051,91.5545,40700.0
2007-06-01 14:55:00,111.16,111.22,111.15,111.17,57200.0,91.5545,91.6039,91.5463,91.5628,57200.0
2007-06-01 15:00:00,111.17,111.19,111.09,111.12,69200.0,91.5628,91.5792,91.4969,91.5216,69200.0
2007-06-01 15:05:00,111.14,111.21,111.11,111.21,30800.0,91.5381,91.5957,91.5133,91.5957,30800.0
2007-06-01 15:10:00,111.2,111.21,111.17,111.19,22700.0,91.5875,91.5957,91.5628,91.5792,22700.0
2007-06-01 15:15:00,111.19,111.19,111.14,111.14,17900.0,91.5792,91.5792,91.5381,91.5381,17900.0
2007-06-01 15:20:00,111.14,111.18,111.11,111.15,26700.0,91.5381,91.571,91.5133,91.5463,26700.0
2007-06-01 15:25:00,111.16,111.17,111.1,111.12,12200.0,91.5545,91.5628,91.5051,91.5216,12200.0
2007-06-01 15:30:00,111.1,111.11,111.01,111.03,33600.0,91.5051,91.5133,91.431,91.4475,33600.0
2007-06-01 15:35:00,111.02,111.12,110.99,111.11,24600.0,91.4392,91.5216,91.4145,91.5133,24600.0
2007-06-01 15:40:00,111.1,111.23,111.09,111.23,49000.0,91.5051,91.6122,91.4969,91.6122,49000.0
2007-06-01 15:45:00,111.23,111.32,111.21,111.22,35900.0,91.6122,91.6863,91.5957,91.6039,35900.0
2007-06-01 15:50:00,111.21,111.24,111.19,111.21,36500.0,91.5957,91.6204,91.5792,91.5957,36500.0
2007-06-01 15:55:00,111.2,111.39,111.2,111.34,68600.0,91.5875,91.744,91.5875,91.7028,68600.0
2007-06-04 09:30:00,111.48,111.85,111.48,111.54,46000.0,91.8181,92.1228,91.8181,91.8675,46000.0
2007-06-04 09:35:00,111.56,111.56,111.03,111.07,32900.0,91.884,91.884,91.4475,91.4804,32900.0
2007-06-04 09:40:00,111.08,111.25,111.01,111.04,22200.0,91.4886,91.6287,91.431,91.4557,22200.0
2007-06-04 09:45:00,111.05,111.27,111.0,111.0,19900.0,91.4639,91.6451,91.4227,91.4227,19900.0
2007-06-04 09:50:00,111.01,111.36,111.0,111.09,22700.0,91.431,91.7193,91.4227,91.4969,22700.0
2007-06-04 09:55:00,111.07,111.22,110.9,110.98,15100.0,91.4804,91.6039,91.3404,91.4063,15100.0
2007-06-04 10:00:00,111.02,111.14,110.79,110.87,12100.0,91.4392,91.5381,91.2498,91.3157,12100.0
2007-06-04 10:05:00,110.87,111.13,110.83,111.07,21900.0,91.3157,91.5298,91.2827,91.4804,21900.0
2007-06-04 10:10:00,111.06,111.13,110.89,110.89,16200.0,91.4722,91.5298,91.3321,91.3321,16200.0
2007-06-04 10:15:00,110.92,111.0,110.85,110.86,15600.0,91.3569,91.4227,91.2992,91.3074,15600.0
2007-06-04 10:20:00,110.81,110.88,110.76,110.79,19700.0,91.2663,91.3239,91.2251,91.2498,19700.0
2007-06-04 10:25:00,110.78,110.95,110.78,110.9,17200.0,91.2415,91.3816,91.2415,91.3404,17200.0
2007-06-04 10:30:00,110.92,110.94,110.79,110.91,8000.0,91.3569,91.3733,91.2498,91.3486,8000.0
2007-06-04 10:35:00,110.9,110.9,110.82,110.85,8000.0,91.3404,91.3404,91.2745,91.2992,8000.0
2007-06-04 10:40:00,110.84,111.0,110.84,110.95,19000.0,91.291,91.4227,91.291,91.3816,19000.0
2007-06-04 10:45:00,110.93,110.94,110.81,110.81,10300.0,91.3651,91.3733,91.2663,91.2663,10300.0
2007-06-04 10:50:00,110.75,110.99,110.74,110.89,10700.0,91.2168,91.4145,91.2086,91.3321,10700.0
2007-06-04 10:55:00,110.88,110.9,110.85,110.88,4700.0,91.3239,91.3404,91.2992,91.3239,4700.0
2007-06-04 11:00:00,110.87,110.88,110.62,110.65,16600.0,91.3157,91.3239,91.1098,91.1345,16600.0
2007-06-04 11:05:00,110.65,110.81,110.65,110.81,7000.0,91.1345,91.2663,91.1345,91.2663,7000.0
2007-06-04 11:10:00,110.81,110.89,110.76,110.84,10400.0,91.2663,91.3321,91.2251,91.291,10400.0
2007-06-04 11:15:00,110.82,110.91,110.8,110.9,14100.0,91.2745,91.3486,91.258,91.3404,14100.0
2007-06-04 11:20:00,110.9,111.03,110.88,110.99,10700.0,91.3404,91.4475,91.3239,91.4145,10700.0
2007-06-04 11:25:00,110.98,111.21,110.98,111.19,24300.0,91.4063,91.5957,91.4063,91.5792,24300.0
2007-06-04 11:30:00,111.17,111.2,111.12,111.2,11500.0,91.5628,91.5875,91.5216,91.5875,11500.0
2007-06-04 11:35:00,111.17,111.22,111.12,111.21,10000.0,91.5628,91.6039,91.5216,91.5957,10000.0
2007-06-04 11:40:00,111.22,111.25,111.16,111.16,15600.0,91.6039,91.6287,91.5545,91.5545,15600.0
2007-06-04 11:45:00,111.17,111.2,111.1,111.14,8100.0,91.5628,91.5875,91.5051,91.5381,8100.0
2007-06-04 11:50:00,111.15,111.15,110.92,110.95,7500.0,91.5463,91.5463,91.3569,91.3816,7500.0
2007-06-04 11:55:00,110.98,110.98,110.92,110.95,5500.0,91.4063,91.4063,91.3569,91.3816,5500.0
2007-06-04 12:00:00,110.95,110.97,110.83,110.95,11800.0,91.3816,91.398,91.2827,91.3816,11800.0
2007-06-04 12:05:00,110.97,110.97,110.89,110.89,7600.0,91.398,91.398,91.3321,91.3321,7600.0
2007-06-04 12:10:00,110.89,110.9,110.8,110.8,6900.0,91.3321,91.3404,91.258,91.258,6900.0
2007-06-04 12:15:00,110.8,110.84,110.74,110.82,10300.0,91.258,91.291,91.2086,91.2745,10300.0
2007-06-04 12:20:00,110.79,111.0,110.79,110.93,14400.0,91.2498,91.4227,91.2498,91.3651,14400.0
2007-06-04 12:25:00,110.93,111.12,110.9,111.06,8700.0,91.3651,91.5216,91.3404,91.4722,8700.0
2007-06-04 12:30:00,111.05,111.05,110.96,111.0,7600.0,91.4639,91.4639,91.3898,91.4227,7600.0
2007-06-04 12:35:00,111.0,111.04,111.0,111.01,6000.0,91.4227,91.4557,91.4227,91.431,6000.0
2007-06-04 12:40:00,111.03,111.04,110.9,110.9,6800.0,91.4475,91.4557,91.3404,91.3404,6800.0
2007-06-04 12:45:00,110.9,110.9,110.72,110.72,9900.0,91.3404,91.3404,91.1921,91.1921,9900.0
2007-06-04 12:50:00,110.73,110.82,110.72,110.81,7800.0,91.2004,91.2745,91.1921,91.2663,7800.0
2007-06-04 12:55:00,110.82,110.82,110.76,110.78,4600.0,91.2745,91.2745,91.2251,91.2415,4600.0
2007-06-04 13:00:00,110.77,110.78,110.7,110.71,4300.0,91.2333,91.2415,91.1757,91.1839,4300.0
2007-06-04 13:05:00,110.69,110.73,110.68,110.73,9800.0,91.1674,91.2004,91.1592,91.2004,9800.0
2007-06-04 13:10:00,110.73,110.74,110.68,110.69,7100.0,91.2004,91.2086,91.1592,91.1674,7100.0
2007-06-04 13:15:00,110.69,110.74,110.66,110.66,5100.0,91.1674,91.2086,91.1427,91.1427,5100.0
2007-06-04 13:20:00,110.65,110.65,110.5,110.62,11900.0,91.1345,91.1345,91.0109,91.1098,11900.0
2007-06-04 13:25:00,110.61,110.61,110.52,110.57,6400.0,91.1015,91.1015,91.0274,91.0686,6400.0
2007-06-04 13:30:00,110.56,110.59,110.53,110.57,6900.0,91.0604,91.0851,91.0356,91.0686,6900.0
2007-06-04 13:35:00,110.56,110.61,110.48,110.57,13400.0,91.0604,91.1015,90.9945,91.0686,13400.0
2007-06-04 13:40:00,110.57,110.63,110.56,110.56,4500.0,91.0686,91.118,91.0604,91.0604,4500.0
2007-06-04 13:45:00,110.57,110.6,110.54,110.54,3900.0,91.0686,91.0933,91.0439,91.0439,3900.0
2007-06-04 13:50:00,110.56,110.65,110.56,110.63,5100.0,91.0604,91.1345,91.0604,91.118,5100.0
2007-06-04 13:55:00,110.64,110.7,110.61,110.61,5000.0,91.1262,91.1757,91.1015,91.1015,5000.0
2007-06-04 14:00:00,110.65,110.65,110.57,110.63,9200.0,91.1345,91.1345,91.0686,91.118,9200.0
2007-06-04 14:05:00,110.68,110.71,110.66,110.68,11700.0,91.1592,91.1839,91.1427,91.1592,11700.0
2007-06-04 14:10:00,110.69,110.72,110.66,110.69,9600.0,91.1674,91.1921,91.1427,91.1674,9600.0
2007-06-04 14:15:00,110.69,110.69,110.58,110.61,8700.0,91.1674,91.1674,91.0768,91.1015,8700.0
2007-06-04 14:20:00,110.6,110.69,110.59,110.68,15700.0,91.0933,91.1674,91.0851,91.1592,15700.0
2007-06-04 14:25:00,110.68,110.71,110.65,110.68,18900.0,91.1592,91.1839,91.1345,91.1592,18900.0
2007-06-04 14:30:00,110.68,110.73,110.48,110.73,25600.0,91.1592,91.2004,90.9945,91.2004,25600.0
2007-06-04 14:35:00,110.75,110.86,110.74,110.86,15700.0,91.2168,91.3074,91.2086,91.3074,15700.0
2007-06-04 14:40:00,110.86,110.95,110.75,110.78,13300.0,91.3074,91.3816,91.2168,91.2415,13300.0
2007-06-04 14:45:00,110.78,110.85,110.75,110.77,12400.0,91.2415,91.2992,91.2168,91.2333,12400.0
2007-06-04 14:50:00,110.73,110.87,110.7,110.87,19300.0,91.2004,91.3157,91.1757,91.3157,19300.0
2007-06-04 14:55:00,110.86,110.91,110.77,110.77,10500.0,91.3074,91.3486,91.2333,91.2333,10500.0
2007-06-04 15:00:00,110.78,110.8,110.74,110.75,19200.0,91.2415,91.258,91.2086,91.2168,19200.0
2007-06-04 15:05:00,110.77,111.0,110.76,110.99,32700.0,91.2333,91.4227,91.2251,91.4145,32700.0
2007-06-04 15:10:00,110.94,110.95,110.82,110.92,15700.0,91.3733,91.3816,91.2745,91.3569,15700.0
2007-06-04 15:15:00,110.91,110.93,110.78,110.78,14100.0,91.3486,91.3651,91.2415,91.2415,14100.0
2007-06-04 15:20:00,110.78,111.06,110.74,111.03,25000.0,91.2415,91.4722,91.2086,91.4475,25000.0
2007-06-04 15:25:00,111.03,111.08,110.95,111.01,17700.0,91.4475,91.4886,91.3816,91.431,17700.0
2007-06-04 15:30:00,111.0,111.1,110.9,110.95,20800.0,91.4227,91.5051,91.3404,91.3816,20800.0
2007-06-04 15:35:00,110.92,111.01,110.91,111.01,14800.0,91.3569,91.431,91.3486,91.431,14800.0
2007-06-04 15:40:00,111.02,111.02,110.95,111.01,22800.0,91.4392,91.4392,91.3816,91.431,22800.0
2007-06-04 15:45:00,111.01,111.05,110.96,111.05,33700.0,91.431,91.4639,91.3898,91.4639,33700.0
2007-06-04 15:50:00,111.04,111.05,110.97,111.03,49200.0,91.4557,91.4639,91.398,91.4475,49200.0
2007-06-04 15:55:00,111.01,111.01,110.82,110.84,73400.0,91.431,91.431,91.2745,91.291,73400.0
2007-06-05 09:30:00,110.2,110.3,110.0,110.11,71100.0,90.7638,90.8462,90.5991,90.6897,71100.0
2007-06-05 09:35:00,110.1,110.22,110.01,110.2,55400.0,90.6815,90.7803,90.6074,90.7638,55400.0
2007-06-05 09:40:00,110.21,110.55,110.2,110.49,32500.0,90.7721,91.0521,90.7638,91.0027,32500.0
2007-06-05 09:45:00,110.49,110.55,110.42,110.47,13200.0,91.0027,91.0521,90.945,90.9862,13200.0
2007-06-05 09:50:00,110.46,110.62,110.41,110.53,26900.0,90.978,91.1098,90.9368,91.0356,26900.0
2007-06-05 09:55:00,110.53,110.58,110.35,110.37,5700.0,91.0356,91.0768,90.8874,90.9039,5700.0
2007-06-05 10:00:00,110.39,110.55,110.3,110.4,22100.0,90.9203,91.0521,90.8462,90.9286,22100.0
2007-06-05 10:05:00,110.36,110.59,110.3,110.54,11100.0,90.8956,91.0851,90.8462,91.0439,11100.0
2007-06-05 10:10:00,110.55,110.95,110.46,110.9,22800.0,91.0521,91.3816,90.978,91.3404,22800.0
2007-06-05 10:15:00,110.87,110.99,110.53,110.61,21000.0,91.3157,91.4145,91.0356,91.1015,21000.0
2007-06-05 10:20:00,110.56,110.62,110.3,110.33,29000.0,91.0604,91.1098,90.8462,90.8709,29000.0
2007-06-05 10:25:00,110.33,110.69,110.31,110.68,12500.0,90.8709,91.1674,90.8544,91.1592,12500.0
2007-06-05 10:30:00,110.72,110.87,110.69,110.83,11300.0,91.1921,91.3157,91.1674,91.2827,11300.0
2007-06-05 10:35:00,110.84,111.09,110.8,111.09,16500.0,91.291,91.4969,91.258,91.4969,16500.0
2007-06-05 10:40:00,111.08,111.08,110.94,111.05,21100.0,91.4886,91.4886,91.3733,91.4639,21100.0
2007-06-05 10:45:00,111.05,111.24,110.93,111.08,54000.0,91.4639,91.6204,91.3651,91.4886,54000.0
2007-06-05 10:50:00,111.07,111.44,111.07,111.39,24700.0,91.4804,91.7851,91.4804,91.744,24700.0
2007-06-05 10:55:00,111.38,111.5,111.26,111.43,36200.0,91.7357,91.8346,91.6369,91.7769,36200.0
2007-06-05 11:00:00,111.43,111.6,111.32,111.6,23700.0,91.7769,91.9169,91.6863,91.9169,23700.0
2007-06-05 11:05:00,111.6,111.62,111.49,111.49,12400.0,91.9169,91.9334,91.8263,91.8263,12400.0
2007-06-05 11:10:00,111.54,111.67,111.5,111.58,10100.0,91.8675,91.9746,91.8346,91.9005,10100.0
2007-06-05 11:15:00,111.55,111.55,111.05,111.05,35700.0,91.8757,91.8757,91.4639,91.4639,35700.0
2007-06-05 11:20:00,111.04,111.11,110.96,110.96,8600.0,91.4557,91.5133,91.3898,91.3898,8600.0
2007-06-05 11:25:00,110.97,110.99,110.8,110.82,19600.0,91.398,91.4145,91.258,91.2745,19600.0
2007-06-05 11:30:00,110.83,110.89,110.69,110.73,14700.0,91.2827,91.3321,91.1674,91.2004,14700.0
2007-06-05 11:35:00,110.76,110.87,110.73,110.73,15200.0,91.2251,91.3157,91.2004,91.2004,15200.0
2007-06-05 11:40:00,110.75,110.75,110.55,110.59,14600.0,91.2168,91.2168,91.0521,91.0851,14600.0
2007-06-05 11:45:00,110.57,110.66,110.42,110.66,17800.0,91.0686,91.1427,90.945,91.1427,17800.0
2007-06-05 11:50:00,110.64,110.64,110.56,110.62,5100.0,91.1262,91.1262,91.0604,91.1098,5100.0
2007-06-05 11:55:00,110.59,110.63,110.45,110.47,9200.0,91.0851,91.118,90.9698,90.9862,9200.0
2007-06-05 12:00:00,110.47,110.5,110.3,110.37,12300.0,90.9862,91.0109,90.8462,90.9039,12300.0
2007-06-05 12:05:00,110.35,110.4,110.31,110.34,6300.0,90.8874,90.9286,90.8544,90.8792,6300.0
2007-06-05 12:10:00,110.34,110.48,110.3,110.44,24600.0,90.8792,90.9945,90.8462,90.9615,24600.0
2007-06-05 12:15:00,110.42,110.43,110.37,110.43,12500.0,90.945,90.9533,90.9039,90.9533,12500.0
2007-06-05 12:20:00,110.42,110.6,110.42,110.53,12200.0,90.945,91.0933,90.945,91.0356,12200.0
2007-06-05 12:25:00,110.51,110.53,110.4,110.52,15100.0,91.0192,91.0356,90.9286,91.0274,15100.0
2007-06-05 12:30:00,110.51,110.74,110.51,110.7,7000.0,91.0192,91.2086,91.0192,91.1757,7000.0
2007-06-05 12:35:00,110.7,110.85,110.69,110.81,8700.0,91.1757,91.2992,91.1674,91.2663,8700.0
2007-06-05 12:40:00,110.81,110.81,110.75,110.79,5600.0,91.2663,91.2663,91.2168,91.2498,5600.0
2007-06-05 12:45:00,110.8,110.84,110.79,110.79,9300.0,91.258,91.291,91.2498,91.2498,9300.0
2007-06-05 12:50:00,110.79,110.87,110.79,110.87,6800.0,91.2498,91.3157,91.2498,91.3157,6800.0
2007-06-05 12:55:00,110.86,110.88,110.85,110.88,3500.0,91.3074,91.3239,91.2992,91.3239,3500.0
2007-06-05 13:00:00,110.87,110.87,110.76,110.76,4500.0,91.3157,91.3157,91.2251,91.2251,4500.0
2007-06-05 13:05:00,110.77,110.8,110.74,110.76,4200.0,91.2333,91.258,91.2086,91.2251,4200.0
2007-06-05 13:10:00,110.76,110.86,110.76,110.79,8900.0,91.2251,91.3074,91.2251,91.2498,8900.0
2007-06-05 13:15:00,110.76,110.77,110.7,110.7,2100.0,91.2251,91.2333,91.1757,91.1757,2100.0
2007-06-05 13:20:00,110.7,110.72,110.56,110.57,6400.0,91.1757,91.1921,91.0604,91.0686,6400.0
2007-06-05 13:25:00,110.56,110.56,110.34,110.35,11700.0,91.0604,91.0604,90.8792,90.8874,11700.0
2007-06-05 13:30:00,110.35,110.37,110.32,110.33,6100.0,90.8874,90.9039,90.8627,90.8709,6100.0
2007-06-05 13:35:00,110.34,110.55,110.34,110.52,10200.0,90.8792,91.0521,90.8792,91.0274,10200.0
2007-06-05 13:40:00,110.52,110.52,110.34,110.42,13800.0,91.0274,91.0274,90.8792,90.945,13800.0
2007-06-05 13:45:00,110.45,110.5,110.39,110.5,4700.0,90.9698,91.0109,90.9203,91.0109,4700.0
2007-06-05 13:50:00,110.5,110.62,110.5,110.55,16000.0,91.0109,91.1098,91.0109,91.0521,16000.0
2007-06-05 13:55:00,110.54,110.61,110.53,110.56,2700.0,91.0439,91.1015,91.0356,91.0604,2700.0
2007-06-05 14:00:00,110.58,110.61,110.55,110.61,3700.0,91.0768,91.1015,91.0521,91.1015,3700.0
2007-06-05 14:05:00,110.61,110.65,110.54,110.54,9700.0,91.1015,91.1345,91.0439,91.0439,9700.0
2007-06-05 14:10:00,110.55,110.58,110.54,110.55,3500.0,91.0521,91.0768,91.0439,91.0521,3500.0
2007-06-05 14:15:00,110.55,110.63,110.55,110.63,7100.0,91.0521,91.118,91.0521,91.118,7100.0
2007-06-05 14:20:00,110.63,110.68,110.61,110.65,13900.0,91.118,91.1592,91.1015,91.1345,13900.0
2007-06-05 14:25:00,110.65,110.71,110.51,110.52,25100.0,91.1345,91.1839,91.0192,91.0274,25100.0
2007-06-05 14:30:00,110.54,110.54,110.34,110.35,11300.0,91.0439,91.0439,90.8792,90.8874,11300.0
2007-06-05 14:35:00,110.35,110.39,110.3,110.38,15800.0,90.8874,90.9203,90.8462,90.9121,15800.0
2007-06-05 14:40:00,110.37,110.38,110.3,110.35,11300.0,90.9039,90.9121,90.8462,90.8874,11300.0
2007-06-05 14:45:00,110.35,110.56,110.34,110.54,19900.0,90.8874,91.0604,90.8792,91.0439,19900.0
2007-06-05 14:50:00,110.54,110.59,110.52,110.57,9300.0,91.0439,91.0851,91.0274,91.0686,9300.0
2007-06-05 14:55:00,110.58,110.61,110.46,110.48,8000.0,91.0768,91.1015,90.978,90.9945,8000.0
2007-06-05 15:00:00,110.48,110.6,110.46,110.58,11000.0,90.9945,91.0933,90.978,91.0768,11000.0
2007-06-05 15:05:00,110.59,110.63,110.54,110.58,7500.0,91.0851,91.118,91.0439,91.0768,7500.0
2007-06-05 15:10:00,110.59,110.73,110.57,110.7,17100.0,91.0851,91.2004,91.0686,91.1757,17100.0
2007-06-05 15:15:00,110.67,110.67,110.62,110.62,6000.0,91.1509,91.1509,91.1098,91.1098,6000.0
2007-06-05 15:20:00,110.6,110.61,110.53,110.58,8300.0,91.0933,91.1015,91.0356,91.0768,8300.0
2007-06-05 15:25:00,110.6,110.63,110.51,110.61,11400.0,91.0933,91.118,91.0192,91.1015,11400.0
2007-06-05 15:30:00,110.61,110.69,110.59,110.65,11100.0,91.1015,91.1674,91.0851,91.1345,11100.0
2007-06-05 15:35:00,110.66,110.68,110.55,110.67,8100.0,91.1427,91.1592,91.0521,91.1509,8100.0
2007-06-05 15:40:00,110.68,110.73,110.62,110.71,12600.0,91.1592,91.2004,91.1098,91.1839,12600.0
2007-06-05 15:45:00,110.7,110.76,110.7,110.76,12400.0,91.1757,91.2251,91.1757,91.2251,12400.0
2007-06-05 15:50:00,110.76,110.78,110.67,110.68,25100.0,91.2251,91.2415,91.1509,91.1592,25100.0
2007-06-05 15:55:00,110.69,110.69,110.52,110.53,42900.0,91.1674,91.1674,91.0274,91.0356,42900.0
2007-06-06 09:30:00,109.98,110.0,109.49,109.53,66300.0,90.5826,90.5991,90.1791,90.212,66300.0
2007-06-06 09:35:00,109.53,109.64,109.06,109.15,34800.0,90.212,90.3026,89.8249,89.899,34800.0
2007-06-06 09:40:00,109.14,109.5,109.11,109.5,23200.0,89.8908,90.1873,89.8661,90.1873,23200.0
2007-06-06 09:45:00,109.47,109.66,109.4,109.42,21000.0,90.1626,90.3191,90.1049,90.1214,21000.0
2007-06-06 09:50:00,109.44,109.47,109.34,109.34,16300.0,90.1379,90.1626,90.0555,90.0555,16300.0
2007-06-06 09:55:00,109.35,109.52,109.14,109.18,12100.0,90.0638,90.2038,89.8908,89.9237,12100.0
2007-06-06 10:00:00,109.13,109.18,109.11,109.11,12900.0,89.8826,89.9237,89.8661,89.8661,12900.0
2007-06-06 10:05:00,109.12,109.42,109.1,109.37,20700.0,89.8743,90.1214,89.8579,90.0802,20700.0
2007-06-06 10:10:00,109.38,109.65,109.29,109.65,22800.0,90.0885,90.3108,90.0143,90.3108,22800.0
2007-06-06 10:15:00,109.65,109.65,109.43,109.6,30200.0,90.3108,90.3108,90.1297,90.2697,30200.0
2007-06-06 10:20:00,109.58,109.58,109.46,109.5,15800.0,90.2532,90.2532,90.1544,90.1873,15800.0
2007-06-06 10:25:00,109.49,109.53,109.44,109.53,15100.0,90.1791,90.212,90.1379,90.212,15100.0
2007-06-06 10:30:00,109.53,109.63,109.4,109.4,15600.0,90.212,90.2944,90.1049,90.1049,15600.0
2007-06-06 10:35:00,109.4,109.5,109.34,109.44,21200.0,90.1049,90.1873,90.0555,90.1379,21200.0
2007-06-06 10:40:00,109.44,109.58,109.44,109.49,9400.0,90.1379,90.2532,90.1379,90.1791,9400.0
2007-06-06 10:45:00,109.47,109.49,109.4,109.43,8400.0,90.1626,90.1791,90.1049,90.1297,8400.0
2007-06-06 10:50:00,109.44,109.46,109.2,109.37,24000.0,90.1379,90.1544,89.9402,90.0802,24000.0
2007-06-06 10:55:00,109.36,109.37,109.24,109.3,17400.0,90.072,90.0802,89.9732,90.0226,17400.0
2007-06-06 11:00:00,109.25,109.41,109.25,109.29,20000.0,89.9814,90.1132,89.9814,90.0143,20000.0
2007-06-06 11:05:00,109.28,109.46,109.2,109.41,30200.0,90.0061,90.1544,89.9402,90.1132,30200.0
2007-06-06 11:10:00,109.41,109.53,109.4,109.49,11900.0,90.1132,90.212,90.1049,90.1791,11900.0
2007-06-06 11:15:00,109.45,109.61,109.45,109.59,8200.0,90.1461,90.2779,90.1461,90.2614,8200.0
2007-06-06 11:20:00,109.6,109.6,109.4,109.43,7900.0,90.2697,90.2697,90.1049,90.1297,7900.0
2007-06-06 11:25:00,109.41,109.41,109.32,109.32,3800.0,90.1132,90.1132,90.0391,90.0391,3800.0
2007-06-06 11:30:00,109.32,109.33,109.18,109.2,10800.0,90.0391,90.0473,89.9237,89.9402,10800.0
2007-06-06 11:35:00,109.19,109.23,109.04,109.04,11900.0,89.932,89.9649,89.8084,89.8084,11900.0
2007-06-06 11:40:00,109.04,109.13,109.01,109.06,13000.0,89.8084,89.8826,89.7837,89.8249,13000.0
2007-06-06 11:45:00,109.05,109.05,108.8,108.8,18100.0,89.8167,89.8167,89.6108,89.6108,18100.0
2007-06-06 11:50:00,108.79,108.84,108.75,108.84,16400.0,89.6025,89.6437,89.5696,89.6437,16400.0
2007-06-06 11:55:00,108.83,108.93,108.82,108.93,5600.0,89.6355,89.7178,89.6272,89.7178,5600.0
2007-06-06 12:00:00,108.91,108.98,108.9,108.93,7700.0,89.7014,89.759,89.6931,89.7178,7700.0
2007-06-06 12:05:00,108.93,109.06,108.93,108.96,8200.0,89.7178,89.8249,89.7178,89.7425,8200.0
2007-06-06 12:10:00,108.97,108.97,108.83,108.83,5700.0,89.7508,89.7508,89.6355,89.6355,5700.0
2007-06-06 12:15:00,108.82,108.97,108.81,108.95,17800.0,89.6272,89.7508,89.619,89.7343,17800.0
2007-06-06 12:20:00,108.95,109.05,108.94,109.02,11600.0,89.7343,89.8167,89.7261,89.792,11600.0
2007-06-06 12:25:00,109.01,109.03,108.82,108.86,8700.0,89.7837,89.8002,89.6272,89.6602,8700.0
2007-06-06 12:30:00,108.82,108.87,108.82,108.87,14400.0,89.6272,89.6684,89.6272,89.6684,14400.0
2007-06-06 12:35:00,108.85,108.87,108.65,108.68,17300.0,89.6519,89.6684,89.4872,89.5119,17300.0
2007-06-06 12:40:00,108.68,108.72,108.65,108.65,6500.0,89.5119,89.5449,89.4872,89.4872,6500.0
2007-06-06 12:45:00,108.67,108.72,108.64,108.67,15700.0,89.5037,89.5449,89.479,89.5037,15700.0
2007-06-06 12:50:00,108.68,108.75,108.68,108.75,10700.0,89.5119,89.5696,89.5119,89.5696,10700.0
2007-06-06 12:55:00,108.74,108.75,108.63,108.65,9900.0,89.5613,89.5696,89.4707,89.4872,9900.0
2007-06-06 13:00:00,108.66,108.75,108.63,108.74,23300.0,89.4955,89.5696,89.4707,89.5613,23300.0
2007-06-06 13:05:00,108.74,108.76,108.6,108.61,32200.0,89.5613,89.5778,89.446,89.4543,32200.0
2007-06-06 13:10:00,108.61,108.62,108.51,108.6,23900.0,89.4543,89.4625,89.3719,89.446,23900.0
2007-06-06 13:15:00,108.57,108.64,108.56,108.6,17800.0,89.4213,89.479,89.4131,89.446,17800.0
2007-06-06 13:20:00,108.6,108.65,108.55,108.6,12000.0,89.446,89.4872,89.4049,89.446,12000.0
2007-06-06 13:25:00,108.6,108.64,108.59,108.61,4100.0,89.446,89.479,89.4378,89.4543,4100.0
2007-06-06 13:30:00,108.62,108.64,108.6,108.64,6200.0,89.4625,89.479,89.446,89.479,6200.0
2007-06-06 13:35:00,108.65,108.81,108.65,108.74,8400.0,89.4872,89.619,89.4872,89.5613,8400.0
2007-06-06 13:40:00,108.74,108.83,108.74,108.8,4100.0,89.5613,89.6355,89.5613,89.6108,4100.0
2007-06-06 13:45:00,108.8,108.87,108.8,108.84,8100.0,89.6108,89.6684,89.6108,89.6437,8100.0
2007-06-06 13:50:00,108.84,108.91,108.73,108.91,24600.0,89.6437,89.7014,89.5531,89.7014,24600.0
2007-06-06 13:55:00,108.91,108.92,108.86,108.89,7900.0,89.7014,89.7096,89.6602,89.6849,7900.0
2007-06-06 14:00:00,108.9,108.99,108.81,108.89,20100.0,89.6931,89.7673,89.619,89.6849,20100.0
2007-06-06 14:05:00,108.84,108.84,108.76,108.78,14500.0,89.6437,89.6437,89.5778,89.5943,14500.0
2007-06-06 14:10:00,108.78,108.82,108.7,108.7,18400.0,89.5943,89.6272,89.5284,89.5284,18400.0
2007-06-06 14:15:00,108.7,108.74,108.65,108.72,20600.0,89.5284,89.5613,89.4872,89.5449,20600.0
2007-06-06 14:20:00,108.7,108.8,108.62,108.8,16400.0,89.5284,89.6108,89.4625,89.6108,16400.0
2007-06-06 14:25:00,108.81,109.05,108.81,108.99,10800.0,89.619,89.8167,89.619,89.7673,10800.0
2007-06-06 14:30:00,108.96,109.07,108.92,108.93,5500.0,89.7425,89.8331,89.7096,89.7178,5500.0
2007-06-06 14:35:00,108.93,108.98,108.85,108.9,7900.0,89.7178,89.759,89.6519,89.6931,7900.0
2007-06-06 14:40:00,108.9,109.08,108.85,108.96,22300.0,89.6931,89.8414,89.6519,89.7425,22300.0
2007-06-06 14:45:00,108.96,109.04,108.91,109.0,6700.0,89.7425,89.8084,89.7014,89.7755,6700.0
2007-06-06 14:50:00,109.0,109.03,108.93,109.02,5300.0,89.7755,89.8002,89.7178,89.792,5300.0
2007-06-06 14:55:00,109.02,109.05,108.98,109.05,7400.0,89.792,89.8167,89.759,89.8167,7400.0
2007-06-06 15:00:00,109.05,109.05,108.93,109.03,10900.0,89.8167,89.8167,89.7178,89.8002,10900.0
2007-06-06 15:05:00,109.03,109.18,108.98,109.18,13100.0,89.8002,89.9237,89.759,89.9237,13100.0
2007-06-06 15:10:00,109.18,109.23,109.1,109.23,13200.0,89.9237,89.9649,89.8579,89.9649,13200.0
2007-06-06 15:15:00,109.23,109.38,109.16,109.38,13200.0,89.9649,90.0885,89.9073,90.0885,13200.0
2007-06-06 15:20:00,109.38,109.61,109.38,109.48,24800.0,90.0885,90.2779,90.0885,90.1708,24800.0
2007-06-06 15:25:00,109.47,109.51,109.31,109.32,25300.0,90.1626,90.1955,90.0308,90.0391,25300.0
2007-06-06 15:30:00,109.32,109.41,109.22,109.4,15800.0,90.0391,90.1132,89.9567,90.1049,15800.0
2007-06-06 15:35:00,109.41,109.48,109.39,109.47,17700.0,90.1132,90.1708,90.0967,90.1626,17700.0
2007-06-06 15:40:00,109.48,109.48,109.34,109.4,45600.0,90.1708,90.1708,90.0555,90.1049,45600.0
2007-06-06 15:45:00,109.4,109.4,109.28,109.3,30100.0,90.1049,90.1049,90.0061,90.0226,30100.0
2007-06-06 15:50:00,109.3,109.31,109.21,109.21,31200.0,90.0226,90.0308,89.9485,89.9485,31200.0
2007-06-06 15:55:00,109.2,109.29,109.18,109.2,34000.0,89.9402,90.0143,89.9237,89.9402,34000.0
2007-06-07 09:30:00,108.88,109.24,108.88,109.03,25500.0,89.7602,90.0569,89.7602,89.8838,25500.0
2007-06-07 09:35:00,109.03,109.17,108.9,109.17,19300.0,89.8838,89.9992,89.7766,89.9992,19300.0
2007-06-07 09:40:00,109.14,109.47,108.99,109.44,26100.0,89.9745,90.2465,89.8508,90.2218,26100.0
2007-06-07 09:45:00,109.45,109.77,109.42,109.68,27800.0,90.2301,90.4939,90.2053,90.4197,27800.0
2007-06-07 09:50:00,109.66,109.83,109.5,109.51,30800.0,90.4032,90.5433,90.2713,90.2795,30800.0
2007-06-07 09:55:00,109.54,109.6,109.45,109.57,17000.0,90.3043,90.3537,90.2301,90.329,17000.0
2007-06-07 10:00:00,109.56,109.72,109.5,109.5,21100.0,90.3207,90.4526,90.2713,90.2713,21100.0
2007-06-07 10:05:00,109.5,109.57,109.1,109.1,29600.0,90.2713,90.329,89.9415,89.9415,29600.0
2007-06-07 10:10:00,109.11,109.18,108.96,109.01,38900.0,89.9498,90.0075,89.8261,89.8673,38900.0
2007-06-07 10:15:00,109.01,109.05,108.65,108.65,40600.0,89.8673,89.9003,89.5705,89.5705,40600.0
2007-06-07 10:20:00,108.66,108.83,108.6,108.74,32500.0,89.5788,89.7189,89.5293,89.6447,32500.0
2007-06-07 10:25:00,108.75,108.76,108.53,108.53,30900.0,89.653,89.6612,89.4716,89.4716,30900.0
2007-06-07 10:30:00,108.57,108.8,108.54,108.77,18700.0,89.5046,89.6942,89.4799,89.6695,18700.0
2007-06-07 10:35:00,108.8,108.82,108.43,108.44,19400.0,89.6942,89.7107,89.3892,89.3974,19400.0
2007-06-07 10:40:00,108.43,108.61,108.3,108.57,25200.0,89.3892,89.5376,89.282,89.5046,25200.0
2007-06-07 10:45:00,108.53,108.63,108.47,108.48,7500.0,89.4716,89.5541,89.4222,89.4304,7500.0
2007-06-07 10:50:00,108.44,108.51,108.36,108.36,25000.0,89.3974,89.4551,89.3315,89.3315,25000.0
2007-06-07 10:55:00,108.37,108.47,108.31,108.38,17500.0,89.3397,89.4222,89.2902,89.348,17500.0
2007-06-07 11:00:00,108.39,108.4,108.23,108.31,14700.0,89.3562,89.3644,89.2243,89.2902,14700.0
2007-06-07 11:05:00,108.29,108.32,108.14,108.14,24400.0,89.2738,89.2985,89.1501,89.1501,24400.0
2007-06-07 11:10:00,108.14,108.21,108.07,108.17,25900.0,89.1501,89.2078,89.0924,89.1748,25900.0
2007-06-07 11:15:00,108.13,108.22,108.07,108.19,17100.0,89.1419,89.2161,89.0924,89.1913,17100.0
2007-06-07 11:20:00,108.15,108.37,108.14,108.37,9400.0,89.1583,89.3397,89.1501,89.3397,9400.0
2007-06-07 11:25:00,108.37,108.55,108.37,108.5,22500.0,89.3397,89.4881,89.3397,89.4469,22500.0
2007-06-07 11:30:00,108.5,108.66,108.5,108.63,11800.0,89.4469,89.5788,89.4469,89.5541,11800.0
2007-06-07 11:35:00,108.64,108.97,108.64,108.88,18500.0,89.5623,89.8343,89.5623,89.7602,18500.0
2007-06-07 11:40:00,108.9,108.96,108.9,108.92,11300.0,89.7766,89.8261,89.7766,89.7931,11300.0
2007-06-07 11:45:00,108.92,109.15,108.92,109.12,17400.0,89.7931,89.9827,89.7931,89.958,17400.0
2007-06-07 11:50:00,109.1,109.19,109.04,109.19,15800.0,89.9415,90.0157,89.8921,90.0157,15800.0
2007-06-07 11:55:00,109.18,109.28,109.15,109.22,45900.0,90.0075,90.0899,89.9827,90.0404,45900.0
2007-06-07 12:00:00,109.19,109.27,109.08,109.27,27000.0,90.0157,90.0817,89.925,90.0817,27000.0
2007-06-07 12:05:00,109.25,109.3,109.17,109.2,12500.0,90.0652,90.1064,89.9992,90.024,12500.0
2007-06-07 12:10:00,109.2,109.44,109.2,109.44,16000.0,90.024,90.2218,90.024,90.2218,16000.0
2007-06-07 12:15:00,109.44,109.66,109.44,109.59,38300.0,90.2218,90.4032,90.2218,90.3455,38300.0
2007-06-07 12:20:00,109.61,109.71,109.61,109.65,19800.0,90.362,90.4444,90.362,90.3949,19800.0
2007-06-07 12:25:00,109.66,109.73,109.65,109.73,12700.0,90.4032,90.4609,90.3949,90.4609,12700.0
2007-06-07 12:30:00,109.73,109.75,109.39,109.42,15700.0,90.4609,90.4774,90.1806,90.2053,15700.0
2007-06-07 12:35:00,109.41,109.41,109.25,109.26,25700.0,90.1971,90.1971,90.0652,90.0734,25700.0
2007-06-07 12:40:00,109.25,109.33,109.22,109.23,28800.0,90.0652,90.1311,90.0404,90.0487,28800.0
2007-06-07 12:45:00,109.2,109.31,109.18,109.18,27400.0,90.024,90.1146,90.0075,90.0075,27400.0
2007-06-07 12:50:00,109.16,109.17,109.0,109.06,24600.0,89.991,89.9992,89.8591,89.9085,24600.0
2007-06-07 12:55:00,109.05,109.05,109.0,109.01,18300.0,89.9003,89.9003,89.8591,89.8673,18300.0
2007-06-07 13:00:00,109.0,109.01,108.91,108.91,23300.0,89.8591,89.8673,89.7849,89.7849,23300.0
2007-06-07 13:05:00,108.93,108.96,108.77,108.77,22000.0,89.8014,89.8261,89.6695,89.6695,22000.0
2007-06-07 13:10:00,108.77,108.77,108.51,108.51,28300.0,89.6695,89.6695,89.4551,89.4551,28300.0
2007-06-07 13:15:00,108.52,108.55,108.07,108.1,70500.0,89.4634,89.4881,89.0924,89.1171,70500.0
2007-06-07 13:20:00,108.08,108.15,108.03,108.07,47100.0,89.1006,89.1583,89.0594,89.0924,47100.0
2007-06-07 13:25:00,108.06,108.1,108.05,108.05,20200.0,89.0841,89.1171,89.0759,89.0759,20200.0
2007-06-07 13:30:00,108.08,108.09,107.95,108.03,37300.0,89.1006,89.1089,88.9935,89.0594,37300.0
2007-06-07 13:35:00,108.04,108.04,107.94,107.95,23000.0,89.0677,89.0677,88.9852,88.9935,23000.0
2007-06-07 13:40:00,107.91,108.03,107.82,108.03,20300.0,88.9605,89.0594,88.8863,89.0594,20300.0
2007-06-07 13:45:00,108.04,108.19,108.01,108.18,21700.0,89.0677,89.1913,89.0429,89.1831,21700.0
2007-06-07 13:50:00,108.14,108.19,108.03,108.16,11000.0,89.1501,89.1913,89.0594,89.1666,11000.0
2007-06-07 13:55:00,108.13,108.16,107.95,108.09,22100.0,89.1419,89.1666,88.9935,89.1089,22100.0
2007-06-07 14:00:00,108.04,108.1,107.98,108.07,23900.0,89.0677,89.1171,89.0182,89.0924,23900.0
2007-06-07 14:05:00,108.07,108.07,107.82,107.83,29700.0,89.0924,89.0924,88.8863,88.8945,29700.0
2007-06-07 14:10:00,107.85,107.9,107.75,107.75,29200.0,88.911,88.9522,88.8286,88.8286,29200.0
2007-06-07 14:15:00,107.75,107.76,107.55,107.61,51000.0,88.8286,88.8368,88.6637,88.7132,51000.0
2007-06-07 14:20:00,107.61,107.79,107.52,107.58,39000.0,88.7132,88.8616,88.639,88.6884,39000.0
2007-06-07 14:25:00,107.57,107.81,107.57,107.7,36500.0,88.6802,88.878,88.6802,88.7874,36500.0
2007-06-07 14:30:00,107.78,107.84,107.71,107.78,17400.0,88.8533,88.9028,88.7956,88.8533,17400.0
2007-06-07 14:35:00,107.76,107.97,107.75,107.91,19500.0,88.8368,89.01,88.8286,88.9605,19500.0
2007-06-07 14:40:00,107.91,108.2,107.91,108.2,21800.0,88.9605,89.1996,88.9605,89.1996,21800.0
2007-06-07 14:45:00,108.2,108.35,108.19,108.26,36200.0,89.1996,89.3232,89.1913,89.249,36200.0
2007-06-07 14:50:00,108.26,108.34,108.25,108.31,41600.0,89.249,89.315,89.2408,89.2902,41600.0
2007-06-07 14:55:00,108.3,108.4,108.22,108.24,43200.0,89.282,89.3644,89.2161,89.2325,43200.0
2007-06-07 15:00:00,108.23,108.37,108.21,108.36,41400.0,89.2243,89.3397,89.2078,89.3315,41400.0
2007-06-07 15:05:00,108.37,108.4,108.25,108.37,35900.0,89.3397,89.3644,89.2408,89.3397,35900.0
2007-06-07 15:10:00,108.37,108.5,108.36,108.49,37600.0,89.3397,89.4469,89.3315,89.4386,37600.0
2007-06-07 15:15:00,108.5,108.55,108.24,108.27,58300.0,89.4469,89.4881,89.2325,89.2573,58300.0
2007-06-07 15:20:00,108.26,108.36,108.19,108.2,44700.0,89.249,89.3315,89.1913,89.1996,44700.0
2007-06-07 15:25:00,108.19,108.2,108.07,108.14,60700.0,89.1913,89.1996,89.0924,89.1501,60700.0
2007-06-07 15:30:00,108.13,108.39,108.12,108.33,43700.0,89.1419,89.3562,89.1336,89.3067,43700.0
2007-06-07 15:35:00,108.35,108.35,108.27,108.3,37400.0,89.3232,89.3232,89.2573,89.282,37400.0
2007-06-07 15:40:00,108.3,108.3,108.0,108.02,49100.0,89.282,89.282,89.0347,89.0512,49100.0
2007-06-07 15:45:00,108.02,108.07,107.85,107.87,55800.0,89.0512,89.0924,88.911,88.9275,55800.0
2007-06-07 15:50:00,107.83,107.89,107.73,107.81,68000.0,88.8945,88.944,88.8121,88.878,68000.0
2007-06-07 15:55:00,107.81,107.83,107.42,107.42,184900.0,88.878,88.8945,88.5565,88.5565,184900.0
2007-06-08 09:30:00,107.5,107.83,107.5,107.73,22000.0,88.6225,88.8945,88.6225,88.8121,22000.0
2007-06-08 09:35:00,107.73,108.09,107.68,107.75,38200.0,88.8121,89.1089,88.7709,88.8286,38200.0
2007-06-08 09:40:00,107.77,107.88,107.59,107.83,35000.0,88.8451,88.9358,88.6967,88.8945,35000.0
2007-06-08 09:45:00,107.84,107.88,107.58,107.83,47000.0,88.9028,88.9358,88.6884,88.8945,47000.0
2007-06-08 09:50:00,107.9,108.41,107.9,108.34,30700.0,88.9522,89.3727,88.9522,89.315,30700.0
2007-06-08 09:55:00,108.39,108.43,108.3,108.41,30900.0,89.3562,89.3892,89.282,89.3727,30900.0
2007-06-08 10:00:00,108.4,108.55,108.36,108.55,54200.0,89.3644,89.4881,89.3315,89.4881,54200.0
2007-06-08 10:05:00,108.55,108.64,108.45,108.57,30300.0,89.4881,89.5623,89.4057,89.5046,30300.0
2007-06-08 10:10:00,108.52,109.2,108.52,109.19,66500.0,89.4634,90.024,89.4634,90.0157,66500.0
2007-06-08 10:15:00,109.19,109.2,108.56,108.62,52400.0,90.0157,90.024,89.4963,89.5458,52400.0
2007-06-08 10:20:00,108.67,108.69,108.45,108.62,30400.0,89.587,89.6035,89.4057,89.5458,30400.0
2007-06-08 10:25:00,108.62,108.91,108.5,108.74,41800.0,89.5458,89.7849,89.4469,89.6447,41800.0
2007-06-08 10:30:00,108.75,108.8,108.59,108.64,38200.0,89.653,89.6942,89.5211,89.5623,38200.0
2007-06-08 10:35:00,108.63,108.96,108.49,108.96,36100.0,89.5541,89.8261,89.4386,89.8261,36100.0
2007-06-08 10:40:00,108.96,109.03,108.88,109.01,44900.0,89.8261,89.8838,89.7602,89.8673,44900.0
2007-06-08 10:45:00,108.97,109.14,108.64,108.89,145700.0,89.8343,89.9745,89.5623,89.7684,145700.0
2007-06-08 10:50:00,108.9,108.97,108.79,108.95,30400.0,89.7766,89.8343,89.686,89.8179,30400.0
2007-06-08 10:55:00,108.89,108.9,108.73,108.84,21000.0,89.7684,89.7766,89.6365,89.7272,21000.0
2007-06-08 11:00:00,108.82,108.82,108.39,108.4,30700.0,89.7107,89.7107,89.3562,89.3644,30700.0
2007-06-08 11:05:00,108.4,108.61,108.37,108.54,28400.0,89.3644,89.5376,89.3397,89.4799,28400.0
2007-06-08 11:10:00,108.57,108.62,108.39,108.49,20400.0,89.5046,89.5458,89.3562,89.4386,20400.0
2007-06-08 11:15:00,108.49,108.78,108.44,108.73,31600.0,89.4386,89.6777,89.3974,89.6365,31600.0
2007-06-08 11:20:00,108.7,108.92,108.67,108.87,27100.0,89.6118,89.7931,89.587,89.7519,27100.0
2007-06-08 11:25:00,108.86,108.92,108.81,108.81,31800.0,89.7437,89.7931,89.7024,89.7024,31800.0
2007-06-08 11:30:00,108.85,108.95,108.75,108.84,23500.0,89.7354,89.8179,89.653,89.7272,23500.0
2007-06-08 11:35:00,108.85,108.92,108.71,108.76,29200.0,89.7354,89.7931,89.62,89.6612,29200.0
2007-06-08 11:40:00,108.74,108.81,108.64,108.78,24200.0,89.6447,89.7024,89.5623,89.6777,24200.0
2007-06-08 11:45:00,108.79,108.79,108.71,108.73,8200.0,89.686,89.686,89.62,89.6365,8200.0
2007-06-08 11:50:00,108.72,108.91,108.72,108.87,11000.0,89.6282,89.7849,89.6282,89.7519,11000.0
2007-06-08 11:55:00,108.9,108.93,108.65,108.71,7500.0,89.7766,89.8014,89.5705,89.62,7500.0
2007-06-08 12:00:00,108.72,108.72,108.51,108.6,17400.0,89.6282,89.6282,89.4551,89.5293,17400.0
2007-06-08 12:05:00,108.6,108.69,108.52,108.57,18300.0,89.5293,89.6035,89.4634,89.5046,18300.0
2007-06-08 12:10:00,108.57,108.57,108.5,108.57,11200.0,89.5046,89.5046,89.4469,89.5046,11200.0
2007-06-08 12:15:00,108.56,108.78,108.46,108.76,24700.0,89.4963,89.6777,89.4139,89.6612,24700.0
2007-06-08 12:20:00,108.73,108.93,108.73,108.83,27700.0,89.6365,89.8014,89.6365,89.7189,27700.0
2007-06-08 12:25:00,108.83,108.88,108.77,108.77,17200.0,89.7189,89.7602,89.6695,89.6695,17200.0
2007-06-08 12:30:00,108.77,108.8,108.65,108.7,25200.0,89.6695,89.6942,89.5705,89.6118,25200.0
2007-06-08 12:35:00,108.7,108.73,108.5,108.72,28500.0,89.6118,89.6365,89.4469,89.6282,28500.0
2007-06-08 12:40:00,108.74,108.75,108.55,108.56,17500.0,89.6447,89.653,89.4881,89.4963,17500.0
2007-06-08 12:45:00,108.54,108.6,108.49,108.6,18100.0,89.4799,89.5293,89.4386,89.5293,18100.0
2007-06-08 12:50:00,108.6,108.64,108.46,108.5,14800.0,89.5293,89.5623,89.4139,89.4469,14800.0
2007-06-08 12:55:00,108.46,108.5,108.39,108.46,18000.0,89.4139,89.4469,89.3562,89.4139,18000.0
2007-06-08 13:00:00,108.46,108.56,108.41,108.54,11000.0,89.4139,89.4963,89.3727,89.4799,11000.0
2007-06-08 13:05:00,108.54,108.54,108.48,108.48,7900.0,89.4799,89.4799,89.4304,89.4304,7900.0
2007-06-08 13:10:00,108.47,108.48,108.39,108.4,5800.0,89.4222,89.4304,89.3562,89.3644,5800.0
2007-06-08 13:15:00,108.39,108.39,108.32,108.34,11300.0,89.3562,89.3562,89.2985,89.315,11300.0
2007-06-08 13:20:00,108.34,108.5,108.34,108.5,11200.0,89.315,89.4469,89.315,89.4469,11200.0
2007-06-08 13:25:00,108.5,108.55,108.42,108.48,14700.0,89.4469,89.4881,89.3809,89.4304,14700.0
2007-06-08 13:30:00,108.47,108.54,108.45,108.52,7400.0,89.4222,89.4799,89.4057,89.4634,7400.0
2007-06-08 13:35:00,108.53,108.71,108.51,108.62,19500.0,89.4716,89.62,89.4551,89.5458,19500.0
2007-06-08 13:40:00,108.62,108.71,108.59,108.66,48900.0,89.5458,89.62,89.5211,89.5788,48900.0
2007-06-08 13:45:00,108.67,108.69,108.61,108.68,24600.0,89.587,89.6035,89.5376,89.5953,24600.0
2007-06-08 13:50:00,108.68,108.72,108.49,108.49,33900.0,89.5953,89.6282,89.4386,89.4386,33900.0
2007-06-08 13:55:00,108.52,108.56,108.48,108.49,12100.0,89.4634,89.4963,89.4304,89.4386,12100.0
2007-06-08 14:00:00,108.47,108.7,108.47,108.69,30900.0,89.4222,89.6118,89.4222,89.6035,30900.0
2007-06-08 14:05:00,108.69,108.94,108.68,108.86,44500.0,89.6035,89.8096,89.5953,89.7437,44500.0
2007-06-08 14:10:00,108.85,109.09,108.8,108.81,72300.0,89.7354,89.9333,89.6942,89.7024,72300.0
2007-06-08 14:15:00,108.79,108.79,108.68,108.74,18500.0,89.686,89.686,89.5953,89.6447,18500.0
2007-06-08 14:20:00,108.74,108.85,108.72,108.8,20100.0,89.6447,89.7354,89.6282,89.6942,20100.0
2007-06-08 14:25:00,108.81,108.88,108.63,108.67,12600.0,89.7024,89.7602,89.5541,89.587,12600.0
2007-06-08 14:30:00,108.65,108.65,108.51,108.53,12000.0,89.5705,89.5705,89.4551,89.4716,12000.0
2007-06-08 14:35:00,108.53,108.6,108.52,108.59,11900.0,89.4716,89.5293,89.4634,89.5211,11900.0
2007-06-08 14:40:00,108.57,108.61,108.45,108.51,18000.0,89.5046,89.5376,89.4057,89.4551,18000.0
2007-06-08 14:45:00,108.44,108.55,108.41,108.48,18600.0,89.3974,89.4881,89.3727,89.4304,18600.0
2007-06-08 14:50:00,108.47,108.59,108.47,108.57,12500.0,89.4222,89.5211,89.4222,89.5046,12500.0
2007-06-08 14:55:00,108.55,108.71,108.52,108.53,22600.0,89.4881,89.62,89.4634,89.4716,22600.0
2007-06-08 15:00:00,108.51,108.75,108.51,108.69,18400.0,89.4551,89.653,89.4551,89.6035,18400.0
2007-06-08 15:05:00,108.69,108.69,108.46,108.52,21500.0,89.6035,89.6035,89.4139,89.4634,21500.0
2007-06-08 15:10:00,108.54,108.73,108.54,108.72,39400.0,89.4799,89.6365,89.4799,89.6282,39400.0
2007-06-08 15:15:00,108.71,108.73,108.45,108.51,25300.0,89.62,89.6365,89.4057,89.4551,25300.0
2007-06-08 15:20:00,108.5,108.59,108.4,108.57,33700.0,89.4469,89.5211,89.3644,89.5046,33700.0
2007-06-08 15:25:00,108.58,108.6,108.53,108.53,30800.0,89.5128,89.5293,89.4716,89.4716,30800.0
2007-06-08 15:30:00,108.54,108.68,108.51,108.68,33500.0,89.4799,89.5953,89.4551,89.5953,33500.0
2007-06-08 15:35:00,108.66,108.93,108.65,108.93,42400.0,89.5788,89.8014,89.5705,89.8014,42400.0
2007-06-08 15:40:00,108.93,109.24,108.93,109.14,66000.0,89.8014,90.0569,89.8014,89.9745,66000.0
2007-06-08 15:45:00,109.15,109.25,109.14,109.2,55400.0,89.9827,90.0652,89.9745,90.024,55400.0
2007-06-08 15:50:00,109.2,109.29,109.18,109.29,44100.0,90.024,90.0982,90.0075,90.0982,44100.0
2007-06-08 15:55:00,109.29,109.4,109.27,109.39,77200.0,90.0982,90.1888,90.0817,90.1806,77200.0
2007-06-11 09:30:00,109.02,109.35,108.64,108.95,33700.0,89.8756,90.1476,89.5623,89.8179,33700.0
2007-06-11 09:35:00,108.96,109.07,108.68,108.72,6600.0,89.8261,89.9168,89.5953,89.6282,6600.0
2007-06-11 09:40:00,108.76,109.0,108.71,109.0,10800.0,89.6612,89.8591,89.62,89.8591,10800.0
2007-06-11 09:45:00,109.05,109.18,108.83,109.1,8800.0,89.9003,90.0075,89.7189,89.9415,8800.0
2007-06-11 09:50:00,109.1,109.18,109.1,109.1,4200.0,89.9415,90.0075,89.9415,89.9415,4200.0
2007-06-11 09:55:00,109.11,109.11,108.95,109.03,5700.0,89.9498,89.9498,89.8179,89.8838,5700.0
2007-06-11 10:00:00,109.02,109.13,108.85,108.92,7200.0,89.8756,89.9663,89.7354,89.7931,7200.0
2007-06-11 10:05:00,108.85,108.88,108.78,108.88,6600.0,89.7354,89.7602,89.6777,89.7602,6600.0
2007-06-11 10:10:00,108.87,108.87,108.76,108.79,8400.0,89.7519,89.7519,89.6612,89.686,8400.0
2007-06-11 10:15:00,108.76,108.76,108.53,108.59,15300.0,89.6612,89.6612,89.4716,89.5211,15300.0
2007-06-11 10:20:00,108.59,108.63,108.4,108.48,19400.0,89.5211,89.5541,89.3644,89.4304,19400.0
2007-06-11 10:25:00,108.46,108.46,108.24,108.28,15800.0,89.4139,89.4139,89.2325,89.2655,15800.0
2007-06-11 10:30:00,108.23,108.32,108.04,108.25,17600.0,89.2243,89.2985,89.0677,89.2408,17600.0
2007-06-11 10:35:00,108.29,108.36,108.25,108.3,15700.0,89.2738,89.3315,89.2408,89.282,15700.0
2007-06-11 10:40:00,108.25,108.33,108.19,108.29,13200.0,89.2408,89.3067,89.1913,89.2738,13200.0
2007-06-11 10:45:00,108.29,108.63,108.27,108.63,17300.0,89.2738,89.5541,89.2573,89.5541,17300.0
2007-06-11 10:50:00,108.6,108.95,108.6,108.95,15600.0,89.5293,89.8179,89.5293,89.8179,15600.0
2007-06-11 10:55:00,108.95,108.96,108.88,108.92,8500.0,89.8179,89.8261,89.7602,89.7931,8500.0
2007-06-11 11:00:00,108.92,108.92,108.81,108.84,5300.0,89.7931,89.7931,89.7024,89.7272,5300.0
2007-06-11 11:05:00,108.81,108.88,108.69,108.78,9900.0,89.7024,89.7602,89.6035,89.6777,9900.0
2007-06-11 11:10:00,108.8,108.9,108.77,108.83,4800.0,89.6942,89.7766,89.6695,89.7189,4800.0
2007-06-11 11:15:00,108.83,108.85,108.72,108.77,5400.0,89.7189,89.7354,89.6282,89.6695,5400.0
2007-06-11 11:20:00,108.82,108.82,108.75,108.8,3600.0,89.7107,89.7107,89.653,89.6942,3600.0
2007-06-11 11:25:00,108.8,109.09,108.8,108.94,6900.0,89.6942,89.9333,89.6942,89.8096,6900.0
2007-06-11 11:30:00,108.92,109.08,108.91,108.99,8500.0,89.7931,89.925,89.7849,89.8508,8500.0
2007-06-11 11:35:00,109.04,109.09,109.0,109.08,6200.0,89.8921,89.9333,89.8591,89.925,6200.0
2007-06-11 11:40:00,109.09,109.24,109.07,109.16,10100.0,89.9333,90.0569,89.9168,89.991,10100.0
2007-06-11 11:45:00,109.17,109.4,109.15,109.38,12800.0,89.9992,90.1888,89.9827,90.1723,12800.0
2007-06-11 11:50:00,109.33,109.41,109.33,109.41,9800.0,90.1311,90.1971,90.1311,90.1971,9800.0
2007-06-11 11:55:00,109.42,109.45,109.32,109.35,6300.0,90.2053,90.2301,90.1229,90.1476,6300.0
2007-06-11 12:00:00,109.35,109.37,109.29,109.32,4700.0,90.1476,90.1641,90.0982,90.1229,4700.0
2007-06-11 12:05:00,109.3,109.31,109.23,109.23,4600.0,90.1064,90.1146,90.0487,90.0487,4600.0
2007-06-11 12:10:00,109.22,109.22,109.15,109.18,3700.0,90.0404,90.0404,89.9827,90.0075,3700.0
2007-06-11 12:15:00,109.16,109.18,109.11,109.12,1900.0,89.991,90.0075,89.9498,89.958,1900.0
2007-06-11 12:20:00,109.13,109.13,109.05,109.07,3900.0,89.9663,89.9663,89.9003,89.9168,3900.0
2007-06-11 12:25:00,109.07,109.09,109.05,109.09,3200.0,89.9168,89.9333,89.9003,89.9333,3200.0
2007-06-11 12:30:00,109.09,109.18,109.07,109.15,3700.0,89.9333,90.0075,89.9168,89.9827,3700.0
2007-06-11 12:35:00,109.15,109.17,109.07,109.07,3700.0,89.9827,89.9992,89.9168,89.9168,3700.0
2007-06-11 12:40:00,109.07,109.12,109.07,109.12,2800.0,89.9168,89.958,89.9168,89.958,2800.0
2007-06-11 12:45:00,109.1,109.25,109.09,109.23,4200.0,89.9415,90.0652,89.9333,90.0487,4200.0
2007-06-11 12:50:00,109.25,109.56,109.25,109.52,10800.0,90.0652,90.3207,90.0652,90.2878,10800.0
2007-06-11 12:55:00,109.5,109.59,109.5,109.56,5300.0,90.2713,90.3455,90.2713,90.3207,5300.0
2007-06-11 13:00:00,109.55,109.57,109.5,109.5,5900.0,90.3125,90.329,90.2713,90.2713,5900.0
2007-06-11 13:05:00,109.53,109.64,109.5,109.61,7900.0,90.296,90.3867,90.2713,90.362,7900.0
2007-06-11 13:10:00,109.64,109.69,109.63,109.64,3800.0,90.3867,90.4279,90.3784,90.3867,3800.0
2007-06-11 13:15:00,109.61,109.65,109.54,109.63,5800.0,90.362,90.3949,90.3043,90.3784,5800.0
2007-06-11 13:20:00,109.62,109.62,109.49,109.49,4200.0,90.3702,90.3702,90.263,90.263,4200.0
2007-06-11 13:25:00,109.51,109.51,109.37,109.48,7500.0,90.2795,90.2795,90.1641,90.2548,7500.0
2007-06-11 13:30:00,109.48,109.57,109.46,109.51,5700.0,90.2548,90.329,90.2383,90.2795,5700.0
2007-06-11 13:35:00,109.49,109.62,109.49,109.6,6500.0,90.263,90.3702,90.263,90.3537,6500.0
2007-06-11 13:40:00,109.61,109.65,109.34,109.37,13300.0,90.362,90.3949,90.1394,90.1641,13300.0
2007-06-11 13:45:00,109.36,109.4,109.29,109.29,17500.0,90.1559,90.1888,90.0982,90.0982,17500.0
2007-06-11 13:50:00,109.29,109.35,109.25,109.25,6700.0,90.0982,90.1476,90.0652,90.0652,6700.0
2007-06-11 13:55:00,109.25,109.26,109.1,109.1,5600.0,90.0652,90.0734,89.9415,89.9415,5600.0
2007-06-11 14:00:00,109.11,109.18,109.11,109.17,7100.0,89.9498,90.0075,89.9498,89.9992,7100.0
2007-06-11 14:05:00,109.16,109.3,109.16,109.26,13600.0,89.991,90.1064,89.991,90.0734,13600.0
2007-06-11 14:10:00,109.24,109.29,109.09,109.09,10600.0,90.0569,90.0982,89.9333,89.9333,10600.0
2007-06-11 14:15:00,109.08,109.14,109.05,109.12,15000.0,89.925,89.9745,89.9003,89.958,15000.0
2007-06-11 14:20:00,109.13,109.2,109.11,109.14,11200.0,89.9663,90.024,89.9498,89.9745,11200.0
2007-06-11 14:25:00,109.15,109.15,109.03,109.09,18000.0,89.9827,89.9827,89.8838,89.9333,18000.0
2007-06-11 14:30:00,109.09,109.09,108.94,108.97,15300.0,89.9333,89.9333,89.8096,89.8343,15300.0
2007-06-11 14:35:00,108.97,108.98,108.91,108.98,11700.0,89.8343,89.8426,89.7849,89.8426,11700.0
2007-06-11 14:40:00,108.97,108.97,108.86,108.87,11500.0,89.8343,89.8343,89.7437,89.7519,11500.0
2007-06-11 14:45:00,108.9,108.97,108.85,108.85,19300.0,89.7766,89.8343,89.7354,89.7354,19300.0
2007-06-11 14:50:00,108.84,108.97,108.78,108.97,14300.0,89.7272,89.8343,89.6777,89.8343,14300.0
2007-06-11 14:55:00,108.95,108.96,108.87,108.89,8000.0,89.8179,89.8261,89.7519,89.7684,8000.0
2007-06-11 15:00:00,108.88,108.88,108.66,108.69,8600.0,89.7602,89.7602,89.5788,89.6035,8600.0
2007-06-11 15:05:00,108.73,108.96,108.73,108.88,7800.0,89.6365,89.8261,89.6365,89.7602,7800.0
2007-06-11 15:10:00,108.86,108.95,108.85,108.87,6300.0,89.7437,89.8179,89.7354,89.7519,6300.0
2007-06-11 15:15:00,108.86,108.95,108.83,108.95,9200.0,89.7437,89.8179,89.7189,89.8179,9200.0
2007-06-11 15:20:00,108.92,108.93,108.85,108.87,11800.0,89.7931,89.8014,89.7354,89.7519,11800.0
2007-06-11 15:25:00,108.86,108.89,108.76,108.84,28900.0,89.7437,89.7684,89.6612,89.7272,28900.0
2007-06-11 15:30:00,108.84,108.85,108.68,108.69,10600.0,89.7272,89.7354,89.5953,89.6035,10600.0
2007-06-11 15:35:00,108.68,108.71,108.64,108.71,29800.0,89.5953,89.62,89.5623,89.62,29800.0
2007-06-11 15:40:00,108.7,108.85,108.7,108.74,27900.0,89.6118,89.7354,89.6118,89.6447,27900.0
2007-06-11 15:45:00,108.74,108.79,108.68,108.7,20300.0,89.6447,89.686,89.5953,89.6118,20300.0
2007-06-11 15:50:00,108.69,108.71,108.59,108.69,22900.0,89.6035,89.62,89.5211,89.6035,22900.0
2007-06-11 15:55:00,108.67,108.73,108.67,108.68,21700.0,89.587,89.6365,89.587,89.5953,21700.0
2007-06-12 09:30:00,108.63,108.75,107.76,108.35,53800.0,89.5541,89.653,88.8368,89.3232,53800.0
2007-06-12 09:35:00,108.49,108.49,108.15,108.15,7000.0,89.4386,89.4386,89.1583,89.1583,7000.0
2007-06-12 09:40:00,108.23,108.63,108.23,108.57,12900.0,89.2243,89.5541,89.2243,89.5046,12900.0
2007-06-12 09:45:00,108.64,108.96,108.58,108.6,15100.0,89.5623,89.8261,89.5128,89.5293,15100.0
2007-06-12 09:50:00,108.52,108.52,108.23,108.23,8000.0,89.4634,89.4634,89.2243,89.2243,8000.0
2007-06-12 09:55:00,108.24,108.38,108.2,108.27,22300.0,89.2325,89.348,89.1996,89.2573,22300.0
2007-06-12 10:00:00,108.2,108.31,108.03,108.06,18800.0,89.1996,89.2902,89.0594,89.0841,18800.0
2007-06-12 10:05:00,108.06,108.07,107.95,107.97,19400.0,89.0841,89.0924,88.9935,89.01,19400.0
2007-06-12 10:10:00,107.97,108.0,107.86,107.91,16700.0,89.01,89.0347,88.9193,88.9605,16700.0
2007-06-12 10:15:00,107.92,108.02,107.8,107.88,16800.0,88.9687,89.0512,88.8698,88.9358,16800.0
2007-06-12 10:20:00,107.87,107.96,107.75,107.76,9200.0,88.9275,89.0017,88.8286,88.8368,9200.0
2007-06-12 10:25:00,107.76,107.9,107.75,107.75,17000.0,88.8368,88.9522,88.8286,88.8286,17000.0
2007-06-12 10:30:00,107.79,107.86,107.67,107.72,13900.0,88.8616,88.9193,88.7626,88.8039,13900.0
2007-06-12 10:35:00,107.68,107.78,107.65,107.78,10700.0,88.7709,88.8533,88.7461,88.8533,10700.0
2007-06-12 10:40:00,107.78,107.78,107.59,107.62,13900.0,88.8533,88.8533,88.6967,88.7214,13900.0
2007-06-12 10:45:00,107.62,107.76,107.6,107.75,11500.0,88.7214,88.8368,88.7049,88.8286,11500.0
2007-06-12 10:50:00,107.76,107.91,107.75,107.87,11600.0,88.8368,88.9605,88.8286,88.9275,11600.0
2007-06-12 10:55:00,107.86,107.94,107.82,107.82,7500.0,88.9193,88.9852,88.8863,88.8863,7500.0
2007-06-12 11:00:00,107.83,107.94,107.75,107.87,15200.0,88.8945,88.9852,88.8286,88.9275,15200.0
2007-06-12 11:05:00,107.87,107.87,107.72,107.72,11400.0,88.9275,88.9275,88.8039,88.8039,11400.0
2007-06-12 11:10:00,107.73,107.85,107.7,107.84,11700.0,88.8121,88.911,88.7874,88.9028,11700.0
2007-06-12 11:15:00,107.84,107.92,107.82,107.92,13500.0,88.9028,88.9687,88.8863,88.9687,13500.0
2007-06-12 11:20:00,107.92,108.01,107.92,107.99,16300.0,88.9687,89.0429,88.9687,89.0264,16300.0
2007-06-12 11:25:00,107.97,107.98,107.85,107.85,7400.0,89.01,89.0182,88.911,88.911,7400.0
2007-06-12 11:30:00,107.86,107.98,107.82,107.82,10700.0,88.9193,89.0182,88.8863,88.8863,10700.0
2007-06-12 11:35:00,107.81,107.84,107.76,107.84,8000.0,88.878,88.9028,88.8368,88.9028,8000.0
2007-06-12 11:40:00,107.83,107.93,107.81,107.84,18200.0,88.8945,88.977,88.878,88.9028,18200.0
2007-06-12 11:45:00,107.84,107.99,107.82,107.97,30700.0,88.9028,89.0264,88.8863,89.01,30700.0
2007-06-12 11:50:00,107.96,107.96,107.91,107.93,6100.0,89.0017,89.0017,88.9605,88.977,6100.0
2007-06-12 11:55:00,107.97,108.13,107.95,108.07,12600.0,89.01,89.1419,88.9935,89.0924,12600.0
2007-06-12 12:00:00,108.06,108.11,107.93,107.96,10500.0,89.0841,89.1254,88.977,89.0017,10500.0
2007-06-12 12:05:00,107.96,107.98,107.92,107.96,5000.0,89.0017,89.0182,88.9687,89.0017,5000.0
2007-06-12 12:10:00,107.96,107.98,107.87,107.89,38700.0,89.0017,89.0182,88.9275,88.944,38700.0
2007-06-12 12:15:00,107.92,107.97,107.85,107.91,4800.0,88.9687,89.01,88.911,88.9605,4800.0
2007-06-12 12:20:00,107.95,107.98,107.92,107.92,4700.0,88.9935,89.0182,88.9687,88.9687,4700.0
2007-06-12 12:25:00,107.91,107.98,107.91,107.92,2400.0,88.9605,89.0182,88.9605,88.9687,2400.0
2007-06-12 12:30:00,107.96,107.96,107.86,107.9,5300.0,89.0017,89.0017,88.9193,88.9522,5300.0
2007-06-12 12:35:00,107.89,107.9,107.85,107.87,4100.0,88.944,88.9522,88.911,88.9275,4100.0
2007-06-12 12:40:00,107.92,107.93,107.85,107.86,1900.0,88.9687,88.977,88.911,88.9193,1900.0
2007-06-12 12:45:00,107.86,107.86,107.66,107.66,12300.0,88.9193,88.9193,88.7544,88.7544,12300.0
2007-06-12 12:50:00,107.66,107.7,107.65,107.67,9700.0,88.7544,88.7874,88.7461,88.7626,9700.0
2007-06-12 12:55:00,107.68,107.81,107.66,107.8,7500.0,88.7709,88.878,88.7544,88.8698,7500.0
2007-06-12 13:00:00,107.78,107.78,107.65,107.74,8200.0,88.8533,88.8533,88.7461,88.8203,8200.0
2007-06-12 13:05:00,107.77,107.77,107.63,107.72,10500.0,88.8451,88.8451,88.7297,88.8039,10500.0
2007-06-12 13:10:00,107.7,107.92,107.7,107.88,11200.0,88.7874,88.9687,88.7874,88.9358,11200.0
2007-06-12 13:15:00,107.89,108.13,107.87,108.12,9900.0,88.944,89.1419,88.9275,89.1336,9900.0
2007-06-12 13:20:00,108.12,108.12,107.9,107.91,22500.0,89.1336,89.1336,88.9522,88.9605,22500.0
2007-06-12 13:25:00,107.91,107.92,107.74,107.77,12000.0,88.9605,88.9687,88.8203,88.8451,12000.0
2007-06-12 13:30:00,107.78,107.85,107.72,107.85,7300.0,88.8533,88.911,88.8039,88.911,7300.0
2007-06-12 13:35:00,107.85,107.95,107.83,107.95,13200.0,88.911,88.9935,88.8945,88.9935,13200.0
2007-06-12 13:40:00,107.96,107.98,107.83,107.86,14900.0,89.0017,89.0182,88.8945,88.9193,14900.0
2007-06-12 13:45:00,107.89,108.2,107.89,108.11,34600.0,88.944,89.1996,88.944,89.1254,34600.0
2007-06-12 13:50:00,108.15,108.15,108.04,108.04,29500.0,89.1583,89.1583,89.0677,89.0677,29500.0
2007-06-12 13:55:00,108.02,108.18,108.02,108.05,56000.0,89.0512,89.1831,89.0512,89.0759,56000.0
2007-06-12 14:00:00,108.08,108.16,108.04,108.07,72300.0,89.1006,89.1666,89.0677,89.0924,72300.0
2007-06-12 14:05:00,108.11,108.17,108.05,108.06,13300.0,89.1254,89.1748,89.0759,89.0841,13300.0
2007-06-12 14:10:00,108.07,108.12,108.03,108.12,8200.0,89.0924,89.1336,89.0594,89.1336,8200.0
2007-06-12 14:15:00,108.12,108.17,107.98,107.99,11600.0,89.1336,89.1748,89.0182,89.0264,11600.0
2007-06-12 14:20:00,107.99,108.01,107.74,107.75,17100.0,89.0264,89.0429,88.8203,88.8286,17100.0
2007-06-12 14:25:00,107.78,107.91,107.76,107.84,10600.0,88.8533,88.9605,88.8368,88.9028,10600.0
2007-06-12 14:30:00,107.79,108.01,107.79,107.93,10300.0,88.8616,89.0429,88.8616,88.977,10300.0
2007-06-12 14:35:00,107.91,108.01,107.71,107.81,13700.0,88.9605,89.0429,88.7956,88.878,13700.0
2007-06-12 14:40:00,107.75,107.88,107.64,107.74,23900.0,88.8286,88.9358,88.7379,88.8203,23900.0
2007-06-12 14:45:00,107.76,107.76,107.5,107.51,24300.0,88.8368,88.8368,88.6225,88.6307,24300.0
2007-06-12 14:50:00,107.54,107.72,107.53,107.72,7800.0,88.6555,88.8039,88.6472,88.8039,7800.0
2007-06-12 14:55:00,107.72,107.79,107.66,107.79,11700.0,88.8039,88.8616,88.7544,88.8616,11700.0
2007-06-12 15:00:00,107.79,107.9,107.55,107.55,14800.0,88.8616,88.9522,88.6637,88.6637,14800.0
2007-06-12 15:05:00,107.54,107.55,107.25,107.37,45100.0,88.6555,88.6637,88.4164,88.5153,45100.0
2007-06-12 15:10:00,107.35,107.48,107.2,107.2,29500.0,88.4988,88.606,88.3752,88.3752,29500.0
2007-06-12 15:15:00,107.2,107.35,107.15,107.31,31500.0,88.3752,88.4988,88.3339,88.4659,31500.0
2007-06-12 15:20:00,107.34,107.37,107.17,107.22,27500.0,88.4906,88.5153,88.3504,88.3917,27500.0
2007-06-12 15:25:00,107.22,107.31,107.16,107.29,18400.0,88.3917,88.4659,88.3422,88.4494,18400.0
2007-06-12 15:30:00,107.32,107.51,107.2,107.28,46200.0,88.4741,88.6307,88.3752,88.4411,46200.0
2007-06-12 15:35:00,107.28,107.38,107.24,107.29,26200.0,88.4411,88.5236,88.4081,88.4494,26200.0
2007-06-12 15:40:00,107.29,107.29,107.18,107.19,32200.0,88.4494,88.4494,88.3587,88.3669,32200.0
2007-06-12 15:45:00,107.21,107.27,107.15,107.16,44200.0,88.3834,88.4329,88.3339,88.3422,44200.0
2007-06-12 15:50:00,107.16,107.23,107.13,107.19,47300.0,88.3422,88.3999,88.3175,88.3669,47300.0
2007-06-12 15:55:00,107.18,107.22,107.14,107.14,55400.0,88.3587,88.3917,88.3257,88.3257,55400.0
2007-06-13 09:30:00,107.9,107.91,107.5,107.56,35200.0,88.9522,88.9605,88.6225,88.672,35200.0
2007-06-13 09:35:00,107.56,107.89,107.56,107.74,16900.0,88.672,88.944,88.672,88.8203,16900.0
2007-06-13 09:40:00,107.74,107.76,107.41,107.42,16500.0,88.8203,88.8368,88.5483,88.5565,16500.0
2007-06-13 09:45:00,107.41,107.6,107.34,107.42,13300.0,88.5483,88.7049,88.4906,88.5565,13300.0
2007-06-13 09:50:00,107.43,107.47,107.21,107.3,18500.0,88.5648,88.5978,88.3834,88.4576,18500.0
2007-06-13 09:55:00,107.34,107.38,107.21,107.26,7500.0,88.4906,88.5236,88.3834,88.4246,7500.0
2007-06-13 10:00:00,107.25,107.4,107.15,107.26,34800.0,88.4164,88.54,88.3339,88.4246,34800.0
2007-06-13 10:05:00,107.25,107.4,107.21,107.34,27700.0,88.4164,88.54,88.3834,88.4906,27700.0
2007-06-13 10:10:00,107.28,107.43,107.25,107.37,14100.0,88.4411,88.5648,88.4164,88.5153,14100.0
2007-06-13 10:15:00,107.37,107.9,107.31,107.9,17900.0,88.5153,88.9522,88.4659,88.9522,17900.0
2007-06-13 10:20:00,107.9,108.35,107.9,108.33,23300.0,88.9522,89.3232,88.9522,89.3067,23300.0
2007-06-13 10:25:00,108.34,108.41,108.23,108.23,13300.0,89.315,89.3727,89.2243,89.2243,13300.0
2007-06-13 10:30:00,108.24,108.24,107.92,108.04,13100.0,89.2325,89.2325,88.9687,89.0677,13100.0
2007-06-13 10:35:00,108.03,108.04,107.79,107.83,16300.0,89.0594,89.0677,88.8616,88.8945,16300.0
2007-06-13 10:40:00,107.88,107.94,107.79,107.83,15700.0,88.9358,88.9852,88.8616,88.8945,15700.0
2007-06-13 10:45:00,107.88,108.12,107.83,108.09,8600.0,88.9358,89.1336,88.8945,89.1089,8600.0
2007-06-13 10:50:00,108.08,108.17,107.97,108.02,7000.0,89.1006,89.1748,89.01,89.0512,7000.0
2007-06-13 10:55:00,107.98,108.04,107.95,107.97,5200.0,89.0182,89.0677,88.9935,89.01,5200.0
2007-06-13 11:00:00,107.93,107.99,107.83,107.92,23200.0,88.977,89.0264,88.8945,88.9687,23200.0
2007-06-13 11:05:00,107.9,108.09,107.9,108.0,20400.0,88.9522,89.1089,88.9522,89.0347,20400.0
2007-06-13 11:10:00,107.98,107.98,107.73,107.75,15600.0,89.0182,89.0182,88.8121,88.8286,15600.0
2007-06-13 11:15:00,107.74,107.76,107.69,107.71,6800.0,88.8203,88.8368,88.7791,88.7956,6800.0
2007-06-13 11:20:00,107.7,107.7,107.5,107.53,15400.0,88.7874,88.7874,88.6225,88.6472,15400.0
2007-06-13 11:25:00,107.53,107.68,107.52,107.65,7700.0,88.6472,88.7709,88.639,88.7461,7700.0
2007-06-13 11:30:00,107.65,107.79,107.65,107.78,12200.0,88.7461,88.8616,88.7461,88.8533,12200.0
2007-06-13 11:35:00,107.81,107.87,107.81,107.84,8400.0,88.878,88.9275,88.878,88.9028,8400.0
2007-06-13 11:40:00,107.85,107.85,107.81,107.83,4100.0,88.911,88.911,88.878,88.8945,4100.0
2007-06-13 11:45:00,107.83,107.94,107.81,107.94,6300.0,88.8945,88.9852,88.878,88.9852,6300.0
2007-06-13 11:50:00,107.94,107.94,107.8,107.8,6600.0,88.9852,88.9852,88.8698,88.8698,6600.0
2007-06-13 11:55:00,107.79,107.8,107.59,107.59,8400.0,88.8616,88.8698,88.6967,88.6967,8400.0
2007-06-13 12:00:00,107.6,107.68,107.5,107.59,13500.0,88.7049,88.7709,88.6225,88.6967,13500.0
2007-06-13 12:05:00,107.64,107.64,107.53,107.55,7000.0,88.7379,88.7379,88.6472,88.6637,7000.0
2007-06-13 12:10:00,107.56,107.56,107.5,107.51,8400.0,88.672,88.672,88.6225,88.6307,8400.0
2007-06-13 12:15:00,107.51,107.53,107.49,107.49,16500.0,88.6307,88.6472,88.6142,88.6142,16500.0
2007-06-13 12:20:00,107.51,107.52,107.5,107.52,9800.0,88.6307,88.639,88.6225,88.639,9800.0
2007-06-13 12:25:00,107.51,107.56,107.4,107.4,30900.0,88.6307,88.672,88.54,88.54,30900.0
2007-06-13 12:30:00,107.42,107.56,107.41,107.5,21500.0,88.5565,88.672,88.5483,88.6225,21500.0
2007-06-13 12:35:00,107.5,107.64,107.49,107.61,15300.0,88.6225,88.7379,88.6142,88.7132,15300.0
2007-06-13 12:40:00,107.63,107.75,107.62,107.7,20300.0,88.7297,88.8286,88.7214,88.7874,20300.0
2007-06-13 12:45:00,107.7,107.71,107.53,107.53,8800.0,88.7874,88.7956,88.6472,88.6472,8800.0
2007-06-13 12:50:00,107.53,107.64,107.52,107.59,7900.0,88.6472,88.7379,88.639,88.6967,7900.0
2007-06-13 12:55:00,107.57,107.58,107.42,107.49,20900.0,88.6802,88.6884,88.5565,88.6142,20900.0
2007-06-13 13:00:00,107.5,107.62,107.47,107.56,17200.0,88.6225,88.7214,88.5978,88.672,17200.0
2007-06-13 13:05:00,107.59,107.6,107.47,107.53,10600.0,88.6967,88.7049,88.5978,88.6472,10600.0
2007-06-13 13:10:00,107.53,107.65,107.48,107.6,6700.0,88.6472,88.7461,88.606,88.7049,6700.0
2007-06-13 13:15:00,107.59,107.61,107.27,107.27,35800.0,88.6967,88.7132,88.4329,88.4329,35800.0
2007-06-13 13:20:00,107.27,107.35,107.25,107.31,19300.0,88.4329,88.4988,88.4164,88.4659,19300.0
2007-06-13 13:25:00,107.28,107.32,107.22,107.24,40900.0,88.4411,88.4741,88.3917,88.4081,40900.0
2007-06-13 13:30:00,107.24,107.28,107.13,107.27,11600.0,88.4081,88.4411,88.3175,88.4329,11600.0
2007-06-13 13:35:00,107.25,107.54,107.22,107.51,16100.0,88.4164,88.6555,88.3917,88.6307,16100.0
2007-06-13 13:40:00,107.51,107.53,107.4,107.45,6800.0,88.6307,88.6472,88.54,88.5813,6800.0
2007-06-13 13:45:00,107.46,107.52,107.44,107.49,4300.0,88.5895,88.639,88.573,88.6142,4300.0
2007-06-13 13:50:00,107.49,107.49,107.44,107.44,5200.0,88.6142,88.6142,88.573,88.573,5200.0
2007-06-13 13:55:00,107.44,107.52,107.39,107.52,5100.0,88.573,88.639,88.5318,88.639,5100.0
2007-06-13 14:00:00,107.51,108.0,107.51,107.84,16300.0,88.6307,89.0347,88.6307,88.9028,16300.0
2007-06-13 14:05:00,107.84,107.89,107.76,107.83,7000.0,88.9028,88.944,88.8368,88.8945,7000.0
2007-06-13 14:10:00,107.83,108.11,107.83,108.04,19800.0,88.8945,89.1254,88.8945,89.0677,19800.0
2007-06-13 14:15:00,108.04,108.22,107.97,107.97,23100.0,89.0677,89.2161,89.01,89.01,23100.0
2007-06-13 14:20:00,107.96,108.16,107.96,108.1,24100.0,89.0017,89.1666,89.0017,89.1171,24100.0
2007-06-13 14:25:00,108.12,108.18,107.87,107.94,18100.0,89.1336,89.1831,88.9275,88.9852,18100.0
2007-06-13 14:30:00,107.96,108.05,107.92,108.04,17300.0,89.0017,89.0759,88.9687,89.0677,17300.0
2007-06-13 14:35:00,108.05,108.1,108.02,108.04,17100.0,89.0759,89.1171,89.0512,89.0677,17100.0
2007-06-13 14:40:00,108.04,108.08,107.95,108.03,24200.0,89.0677,89.1006,88.9935,89.0594,24200.0
2007-06-13 14:45:00,108.1,108.17,108.04,108.14,23100.0,89.1171,89.1748,89.0677,89.1501,23100.0
2007-06-13 14:50:00,108.14,108.22,108.12,108.21,11400.0,89.1501,89.2161,89.1336,89.2078,11400.0
2007-06-13 14:55:00,108.21,108.45,108.21,108.41,24500.0,89.2078,89.4057,89.2078,89.3727,24500.0
2007-06-13 15:00:00,108.45,108.5,108.35,108.4,20200.0,89.4057,89.4469,89.3232,89.3644,20200.0
2007-06-13 15:05:00,108.37,108.4,108.3,108.4,14200.0,89.3397,89.3644,89.282,89.3644,14200.0
2007-06-13 15:10:00,108.4,108.4,108.24,108.24,20700.0,89.3644,89.3644,89.2325,89.2325,20700.0
2007-06-13 15:15:00,108.25,108.27,108.14,108.14,20500.0,89.2408,89.2573,89.1501,89.1501,20500.0
2007-06-13 15:20:00,108.15,108.18,107.99,108.05,29400.0,89.1583,89.1831,89.0264,89.0759,29400.0
2007-06-13 15:25:00,108.05,108.18,108.04,108.16,28300.0,89.0759,89.1831,89.0677,89.1666,28300.0
2007-06-13 15:30:00,108.16,108.31,108.16,108.22,17900.0,89.1666,89.2902,89.1666,89.2161,17900.0
2007-06-13 15:35:00,108.22,108.38,108.2,108.37,18700.0,89.2161,89.348,89.1996,89.3397,18700.0
2007-06-13 15:40:00,108.38,108.57,108.38,108.56,35700.0,89.348,89.5046,89.348,89.4963,35700.0
2007-06-13 15:45:00,108.56,108.59,108.51,108.55,21200.0,89.4963,89.5211,89.4551,89.4881,21200.0
2007-06-13 15:50:00,108.57,108.62,108.51,108.55,40700.0,89.5046,89.5458,89.4551,89.4881,40700.0
2007-06-13 15:55:00,108.55,108.71,108.55,108.66,44400.0,89.4881,89.62,89.4881,89.5788,44400.0
2007-06-14 09:30:00,108.92,109.75,108.89,109.72,31600.0,89.7931,90.4774,89.7684,90.4526,31600.0
2007-06-14 09:35:00,109.74,110.21,109.45,110.21,53100.0,90.4691,90.8566,90.2301,90.8566,53100.0
2007-06-14 09:40:00,110.15,110.41,110.15,110.27,58000.0,90.8071,91.0215,90.8071,90.9061,58000.0
2007-06-14 09:45:00,110.26,110.48,110.25,110.47,32900.0,90.8978,91.0792,90.8896,91.0709,32900.0
2007-06-14 09:50:00,110.46,110.48,110.08,110.23,31200.0,91.0627,91.0792,90.7494,90.8731,31200.0
2007-06-14 09:55:00,110.17,110.6,110.16,110.54,29200.0,90.8236,91.1781,90.8154,91.1286,29200.0
2007-06-14 10:00:00,110.53,110.57,110.26,110.41,28300.0,91.1204,91.1534,90.8978,91.0215,28300.0
2007-06-14 10:05:00,110.41,110.45,110.29,110.41,15900.0,91.0215,91.0545,90.9225,91.0215,15900.0
2007-06-14 10:10:00,110.4,110.43,110.24,110.33,23400.0,91.0132,91.038,90.8813,90.9555,23400.0
2007-06-14 10:15:00,110.32,110.32,110.09,110.09,33800.0,90.9473,90.9473,90.7577,90.7577,33800.0
2007-06-14 10:20:00,110.08,110.1,110.0,110.05,29900.0,90.7494,90.7659,90.6835,90.7247,29900.0
2007-06-14 10:25:00,110.07,110.15,110.05,110.15,18100.0,90.7412,90.8071,90.7247,90.8071,18100.0
2007-06-14 10:30:00,110.15,110.35,110.13,110.33,94500.0,90.8071,90.972,90.7906,90.9555,94500.0
2007-06-14 10:35:00,110.34,110.34,110.2,110.26,39300.0,90.9638,90.9638,90.8484,90.8978,39300.0
2007-06-14 10:40:00,110.24,110.5,110.24,110.33,32000.0,90.8813,91.0957,90.8813,90.9555,32000.0
2007-06-14 10:45:00,110.3,110.33,110.13,110.13,25800.0,90.9308,90.9555,90.7906,90.7906,25800.0
2007-06-14 10:50:00,110.12,110.12,109.96,110.01,20100.0,90.7824,90.7824,90.6505,90.6917,20100.0
2007-06-14 10:55:00,110.0,110.07,110.0,110.06,49600.0,90.6835,90.7412,90.6835,90.7329,49600.0
2007-06-14 11:00:00,110.08,110.14,110.05,110.06,40400.0,90.7494,90.7989,90.7247,90.7329,40400.0
2007-06-14 11:05:00,110.05,110.07,109.98,109.98,30200.0,90.7247,90.7412,90.667,90.667,30200.0
2007-06-14 11:10:00,109.98,109.98,109.84,109.88,21300.0,90.667,90.667,90.5516,90.5845,21300.0
2007-06-14 11:15:00,109.87,109.94,109.87,109.88,13500.0,90.5763,90.634,90.5763,90.5845,13500.0
2007-06-14 11:20:00,109.88,109.9,109.7,109.74,14000.0,90.5845,90.601,90.4362,90.4691,14000.0
2007-06-14 11:25:00,109.76,109.88,109.76,109.79,17500.0,90.4856,90.5845,90.4856,90.5104,17500.0
2007-06-14 11:30:00,109.78,109.95,109.78,109.9,15000.0,90.5021,90.6423,90.5021,90.601,15000.0
2007-06-14 11:35:00,109.89,109.93,109.86,109.87,17200.0,90.5928,90.6258,90.5681,90.5763,17200.0
2007-06-14 11:40:00,109.86,110.0,109.86,109.91,28100.0,90.5681,90.6835,90.5681,90.6093,28100.0
2007-06-14 11:45:00,109.9,109.97,109.9,109.92,31500.0,90.601,90.6587,90.601,90.6175,31500.0
2007-06-14 11:50:00,109.91,109.99,109.89,109.99,26800.0,90.6093,90.6752,90.5928,90.6752,26800.0
2007-06-14 11:55:00,109.95,110.06,109.95,110.05,21600.0,90.6423,90.7329,90.6423,90.7247,21600.0
2007-06-14 12:00:00,110.03,110.19,110.02,110.19,20200.0,90.7082,90.8401,90.7,90.8401,20200.0
2007-06-14 12:05:00,110.19,110.21,110.03,110.09,12800.0,90.8401,90.8566,90.7082,90.7577,12800.0
2007-06-14 12:10:00,110.07,110.22,110.05,110.22,10900.0,90.7412,90.8648,90.7247,90.8648,10900.0
2007-06-14 12:15:00,110.2,110.32,110.2,110.32,13000.0,90.8484,90.9473,90.8484,90.9473,13000.0
2007-06-14 12:20:00,110.33,110.42,110.31,110.4,17100.0,90.9555,91.0297,90.939,91.0132,17100.0
2007-06-14 12:25:00,110.39,110.5,110.39,110.5,11800.0,91.005,91.0957,91.005,91.0957,11800.0
2007-06-14 12:30:00,110.5,110.58,110.47,110.58,16200.0,91.0957,91.1616,91.0709,91.1616,16200.0
2007-06-14 12:35:00,110.56,110.72,110.56,110.67,25900.0,91.1451,91.277,91.1451,91.2358,25900.0
2007-06-14 12:40:00,110.67,110.72,110.62,110.65,13800.0,91.2358,91.277,91.1946,91.2193,13800.0
2007-06-14 12:45:00,110.65,110.68,110.55,110.55,8600.0,91.2193,91.2441,91.1369,91.1369,8600.0
2007-06-14 12:50:00,110.54,110.54,110.46,110.46,4400.0,91.1286,91.1286,91.0627,91.0627,4400.0
2007-06-14 12:55:00,110.44,110.53,110.4,110.41,8300.0,91.0462,91.1204,91.0132,91.0215,8300.0
2007-06-14 13:00:00,110.41,110.44,110.39,110.39,5000.0,91.0215,91.0462,91.005,91.005,5000.0
2007-06-14 13:05:00,110.38,110.65,110.38,110.61,12200.0,90.9967,91.2193,90.9967,91.1864,12200.0
2007-06-14 13:10:00,110.61,110.64,110.54,110.64,8200.0,91.1864,91.2111,91.1286,91.2111,8200.0
2007-06-14 13:15:00,110.62,110.71,110.62,110.7,6200.0,91.1946,91.2688,91.1946,91.2606,6200.0
2007-06-14 13:20:00,110.69,110.7,110.58,110.59,13000.0,91.2523,91.2606,91.1616,91.1699,13000.0
2007-06-14 13:25:00,110.58,110.61,110.51,110.59,6900.0,91.1616,91.1864,91.1039,91.1699,6900.0
2007-06-14 13:30:00,110.58,110.61,110.52,110.52,7800.0,91.1616,91.1864,91.1122,91.1122,7800.0
2007-06-14 13:35:00,110.52,110.54,110.46,110.51,9200.0,91.1122,91.1286,91.0627,91.1039,9200.0
2007-06-14 13:40:00,110.54,110.54,110.51,110.52,3800.0,91.1286,91.1286,91.1039,91.1122,3800.0
2007-06-14 13:45:00,110.51,110.56,110.49,110.54,19900.0,91.1039,91.1451,91.0874,91.1286,19900.0
2007-06-14 13:50:00,110.53,110.64,110.48,110.57,16000.0,91.1204,91.2111,91.0792,91.1534,16000.0
2007-06-14 13:55:00,110.57,110.89,110.57,110.87,51300.0,91.1534,91.4172,91.1534,91.4007,51300.0
2007-06-14 14:00:00,110.87,110.88,110.79,110.81,35000.0,91.4007,91.4089,91.3347,91.3512,35000.0
2007-06-14 14:05:00,110.8,110.89,110.78,110.82,9200.0,91.343,91.4172,91.3265,91.3595,9200.0
2007-06-14 14:10:00,110.82,110.95,110.81,110.91,12900.0,91.3595,91.4667,91.3512,91.4337,12900.0
2007-06-14 14:15:00,110.9,110.95,110.89,110.92,10600.0,91.4254,91.4667,91.4172,91.4419,10600.0
2007-06-14 14:20:00,110.92,110.92,110.8,110.86,9100.0,91.4419,91.4419,91.343,91.3925,9100.0
2007-06-14 14:25:00,110.86,110.9,110.77,110.78,6000.0,91.3925,91.4254,91.3183,91.3265,6000.0
2007-06-14 14:30:00,110.77,110.89,110.74,110.89,10800.0,91.3183,91.4172,91.2935,91.4172,10800.0
2007-06-14 14:35:00,110.88,110.97,110.87,110.97,4800.0,91.4089,91.4831,91.4007,91.4831,4800.0
2007-06-14 14:40:00,110.94,110.97,110.75,110.82,33400.0,91.4584,91.4831,91.3018,91.3595,33400.0
2007-06-14 14:45:00,110.81,110.86,110.79,110.82,15300.0,91.3512,91.3925,91.3347,91.3595,15300.0
2007-06-14 14:50:00,110.85,110.85,110.79,110.79,4600.0,91.3842,91.3842,91.3347,91.3347,4600.0
2007-06-14 14:55:00,110.77,110.82,110.73,110.79,4700.0,91.3183,91.3595,91.2853,91.3347,4700.0
2007-06-14 15:00:00,110.83,110.93,110.82,110.92,31600.0,91.3677,91.4502,91.3595,91.4419,31600.0
2007-06-14 15:05:00,110.92,110.98,110.89,110.93,23100.0,91.4419,91.4914,91.4172,91.4502,23100.0
2007-06-14 15:10:00,110.94,110.95,110.88,110.9,20000.0,91.4584,91.4667,91.4089,91.4254,20000.0
2007-06-14 15:15:00,110.89,110.97,110.89,110.91,17200.0,91.4172,91.4831,91.4172,91.4337,17200.0
2007-06-14 15:20:00,110.91,110.96,110.82,110.93,36700.0,91.4337,91.4749,91.3595,91.4502,36700.0
2007-06-14 15:25:00,110.93,110.96,110.91,110.95,16200.0,91.4502,91.4749,91.4337,91.4667,16200.0
2007-06-14 15:30:00,110.95,110.98,110.92,110.96,14900.0,91.4667,91.4914,91.4419,91.4749,14900.0
2007-06-14 15:35:00,110.95,110.98,110.92,110.98,31000.0,91.4667,91.4914,91.4419,91.4914,31000.0
2007-06-14 15:40:00,110.98,110.99,110.92,110.96,16200.0,91.4914,91.4996,91.4419,91.4749,16200.0
2007-06-14 15:45:00,110.96,110.98,110.92,110.93,24700.0,91.4749,91.4914,91.4419,91.4502,24700.0
2007-06-14 15:50:00,110.93,110.95,110.69,110.69,52000.0,91.4502,91.4667,91.2523,91.2523,52000.0
2007-06-14 15:55:00,110.71,110.76,110.64,110.73,72500.0,91.2688,91.31,91.2111,91.2853,72500.0
2007-06-15 09:30:00,111.45,111.9,111.38,111.89,321300.0,91.8788,92.2498,91.8211,92.2416,321300.0
2007-06-15 09:35:00,111.9,112.71,111.9,112.36,56900.0,92.2498,92.9176,92.2498,92.629,56900.0
2007-06-15 09:40:00,112.26,112.32,111.6,112.04,52200.0,92.5466,92.5961,92.0025,92.3652,52200.0
2007-06-15 09:45:00,112.02,112.09,111.95,112.0,23900.0,92.3488,92.4065,92.291,92.3323,23900.0
2007-06-15 09:50:00,111.98,112.0,111.51,111.52,24200.0,92.3158,92.3323,91.9283,91.9366,24200.0
2007-06-15 09:55:00,111.52,111.75,111.5,111.67,24300.0,91.9366,92.1262,91.9201,92.0602,24300.0
2007-06-15 10:00:00,111.69,111.89,111.64,111.78,39400.0,92.0767,92.2416,92.0355,92.1509,39400.0
2007-06-15 10:05:00,111.78,111.8,111.69,111.74,28800.0,92.1509,92.1674,92.0767,92.1179,28800.0
2007-06-15 10:10:00,111.74,111.74,111.69,111.71,31700.0,92.1179,92.1179,92.0767,92.0932,31700.0
2007-06-15 10:15:00,111.71,111.89,111.71,111.89,29000.0,92.0932,92.2416,92.0932,92.2416,29000.0
2007-06-15 10:20:00,111.89,111.97,111.86,111.88,13400.0,92.2416,92.3075,92.2169,92.2333,13400.0
2007-06-15 10:25:00,111.91,111.91,111.8,111.84,22500.0,92.2581,92.2581,92.1674,92.2004,22500.0
2007-06-15 10:30:00,111.89,111.91,111.86,111.86,26800.0,92.2416,92.2581,92.2169,92.2169,26800.0
2007-06-15 10:35:00,111.87,112.0,111.84,111.99,27800.0,92.2251,92.3323,92.2004,92.324,27800.0
2007-06-15 10:40:00,112.0,112.0,111.85,111.88,19400.0,92.3323,92.3323,92.2086,92.2333,19400.0
2007-06-15 10:45:00,111.9,111.95,111.87,111.87,13700.0,92.2498,92.291,92.2251,92.2251,13700.0
2007-06-15 10:50:00,111.88,111.89,111.8,111.81,8600.0,92.2333,92.2416,92.1674,92.1756,8600.0
2007-06-15 10:55:00,111.82,111.82,111.73,111.73,8700.0,92.1839,92.1839,92.1097,92.1097,8700.0
2007-06-15 11:00:00,111.73,111.77,111.72,111.75,11400.0,92.1097,92.1427,92.1014,92.1262,11400.0
2007-06-15 11:05:00,111.74,111.76,111.69,111.7,21600.0,92.1179,92.1344,92.0767,92.0849,21600.0
2007-06-15 11:10:00,111.71,111.73,111.53,111.57,19500.0,92.0932,92.1097,91.9448,91.9778,19500.0
2007-06-15 11:15:00,111.57,111.59,111.45,111.49,14600.0,91.9778,91.9943,91.8788,91.9118,14600.0
2007-06-15 11:20:00,111.49,111.53,111.48,111.48,10900.0,91.9118,91.9448,91.9036,91.9036,10900.0
2007-06-15 11:25:00,111.48,111.49,111.38,111.41,15200.0,91.9036,91.9118,91.8211,91.8459,15200.0
2007-06-15 11:30:00,111.42,111.46,111.39,111.41,10500.0,91.8541,91.8871,91.8294,91.8459,10500.0
2007-06-15 11:35:00,111.41,111.41,111.26,111.28,15100.0,91.8459,91.8459,91.7222,91.7387,15100.0
2007-06-15 11:40:00,111.28,111.28,111.19,111.26,9300.0,91.7387,91.7387,91.6645,91.7222,9300.0
2007-06-15 11:45:00,111.29,111.57,111.25,111.57,10300.0,91.7469,91.9778,91.714,91.9778,10300.0
2007-06-15 11:50:00,111.57,111.63,111.52,111.56,15200.0,91.9778,92.0272,91.9366,91.9695,15200.0
2007-06-15 11:55:00,111.52,111.57,111.5,111.5,7100.0,91.9366,91.9778,91.9201,91.9201,7100.0
2007-06-15 12:00:00,111.53,111.53,111.5,111.52,14000.0,91.9448,91.9448,91.9201,91.9366,14000.0
2007-06-15 12:05:00,111.52,111.55,111.52,111.54,5300.0,91.9366,91.9613,91.9366,91.953,5300.0
2007-06-15 12:10:00,111.54,111.54,111.13,111.17,22200.0,91.953,91.953,91.615,91.648,22200.0
2007-06-15 12:15:00,111.17,111.19,111.13,111.17,11700.0,91.648,91.6645,91.615,91.648,11700.0
2007-06-15 12:20:00,111.14,111.14,111.06,111.07,10100.0,91.6233,91.6233,91.5573,91.5656,10100.0
2007-06-15 12:25:00,111.06,111.09,111.0,111.01,18500.0,91.5573,91.5821,91.5079,91.5161,18500.0
2007-06-15 12:30:00,111.0,111.04,110.95,110.95,52200.0,91.5079,91.5408,91.4667,91.4667,52200.0
2007-06-15 12:35:00,110.96,110.96,110.93,110.93,9500.0,91.4749,91.4749,91.4502,91.4502,9500.0
2007-06-15 12:40:00,110.93,110.93,110.86,110.87,8500.0,91.4502,91.4502,91.3925,91.4007,8500.0
2007-06-15 12:45:00,110.87,110.96,110.85,110.86,33900.0,91.4007,91.4749,91.3842,91.3925,33900.0
2007-06-15 12:50:00,110.87,110.89,110.82,110.83,19700.0,91.4007,91.4172,91.3595,91.3677,19700.0
2007-06-15 12:55:00,110.84,110.85,110.78,110.79,7800.0,91.376,91.3842,91.3265,91.3347,7800.0
2007-06-15 13:00:00,110.81,110.82,110.62,110.62,19000.0,91.3512,91.3595,91.1946,91.1946,19000.0
2007-06-15 13:05:00,110.63,110.72,110.56,110.58,28500.0,91.2028,91.277,91.1451,91.1616,28500.0
2007-06-15 13:10:00,110.6,110.62,110.57,110.62,12900.0,91.1781,91.1946,91.1534,91.1946,12900.0
2007-06-15 13:15:00,110.62,110.62,110.55,110.55,11400.0,91.1946,91.1946,91.1369,91.1369,11400.0
2007-06-15 13:20:00,110.55,110.59,110.5,110.59,23300.0,91.1369,91.1699,91.0957,91.1699,23300.0
2007-06-15 13:25:00,110.59,110.71,110.59,110.64,7200.0,91.1699,91.2688,91.1699,91.2111,7200.0
2007-06-15 13:30:00,110.63,110.66,110.63,110.63,4000.0,91.2028,91.2276,91.2028,91.2028,4000.0
2007-06-15 13:35:00,110.64,110.68,110.61,110.68,12000.0,91.2111,91.2441,91.1864,91.2441,12000.0
2007-06-15 13:40:00,110.68,110.7,110.67,110.7,6900.0,91.2441,91.2606,91.2358,91.2606,6900.0
2007-06-15 13:45:00,110.72,110.95,110.72,110.95,14900.0,91.277,91.4667,91.277,91.4667,14900.0
2007-06-15 13:50:00,110.94,111.09,110.94,111.01,21100.0,91.4584,91.5821,91.4584,91.5161,21100.0
2007-06-15 13:55:00,111.02,111.09,111.0,111.06,7400.0,91.5244,91.5821,91.5079,91.5573,7400.0
2007-06-15 14:00:00,111.09,111.11,111.08,111.09,4200.0,91.5821,91.5986,91.5738,91.5821,4200.0
2007-06-15 14:05:00,111.09,111.1,110.96,110.96,17900.0,91.5821,91.5903,91.4749,91.4749,17900.0
2007-06-15 14:10:00,110.96,110.96,110.8,110.93,16900.0,91.4749,91.4749,91.343,91.4502,16900.0
2007-06-15 14:15:00,110.92,110.93,110.9,110.91,2800.0,91.4419,91.4502,91.4254,91.4337,2800.0
2007-06-15 14:20:00,110.89,110.93,110.89,110.91,7600.0,91.4172,91.4502,91.4172,91.4337,7600.0
2007-06-15 14:25:00,110.92,110.96,110.9,110.96,3100.0,91.4419,91.4749,91.4254,91.4749,3100.0
2007-06-15 14:30:00,110.96,111.01,110.94,110.98,7000.0,91.4749,91.5161,91.4584,91.4914,7000.0
2007-06-15 14:35:00,110.99,111.03,110.99,110.99,4800.0,91.4996,91.5326,91.4996,91.4996,4800.0
2007-06-15 14:40:00,110.99,111.08,110.94,111.02,11700.0,91.4996,91.5738,91.4584,91.5244,11700.0
2007-06-15 14:45:00,111.03,111.13,110.99,111.09,6000.0,91.5326,91.615,91.4996,91.5821,6000.0
2007-06-15 14:50:00,111.09,111.1,111.02,111.02,6500.0,91.5821,91.5903,91.5244,91.5244,6500.0
2007-06-15 14:55:00,111.03,111.44,111.03,111.37,41000.0,91.5326,91.8706,91.5326,91.8129,41000.0
2007-06-15 15:00:00,111.37,111.45,111.33,111.34,44400.0,91.8129,91.8788,91.7799,91.7882,44400.0
2007-06-15 15:05:00,111.34,111.37,111.24,111.26,13400.0,91.7882,91.8129,91.7057,91.7222,13400.0
2007-06-15 15:10:00,111.27,111.27,111.19,111.27,25800.0,91.7305,91.7305,91.6645,91.7305,25800.0
2007-06-15 15:15:00,111.27,111.34,111.25,111.33,29900.0,91.7305,91.7882,91.714,91.7799,29900.0
2007-06-15 15:20:00,111.34,111.38,111.25,111.38,19600.0,91.7882,91.8211,91.714,91.8211,19600.0
2007-06-15 15:25:00,111.38,111.38,111.28,111.34,20200.0,91.8211,91.8211,91.7387,91.7882,20200.0
2007-06-15 15:30:00,111.33,111.37,111.3,111.32,13000.0,91.7799,91.8129,91.7552,91.7717,13000.0
2007-06-15 15:35:00,111.32,111.32,111.24,111.27,16600.0,91.7717,91.7717,91.7057,91.7305,16600.0
2007-06-15 15:40:00,111.26,111.46,111.24,111.45,29400.0,91.7222,91.8871,91.7057,91.8788,29400.0
2007-06-15 15:45:00,111.45,111.46,111.39,111.4,22300.0,91.8788,91.8871,91.8294,91.8376,22300.0
2007-06-15 15:50:00,111.4,111.41,111.3,111.41,32300.0,91.8376,91.8459,91.7552,91.8459,32300.0
2007-06-15 15:55:00,111.41,111.42,111.29,111.29,56100.0,91.8459,91.8541,91.7469,91.7469,56100.0
2007-06-18 09:30:00,111.35,111.35,110.7,111.08,86200.0,91.7964,91.7964,91.2606,91.5738,86200.0
2007-06-18 09:35:00,111.05,111.18,110.9,111.0,52600.0,91.5491,91.6563,91.4254,91.5079,52600.0
2007-06-18 09:40:00,111.0,111.13,111.0,111.0,95000.0,91.5079,91.615,91.5079,91.5079,95000.0
2007-06-18 09:45:00,111.0,111.07,110.99,111.0,98300.0,91.5079,91.5656,91.4996,91.5079,98300.0
2007-06-18 09:50:00,111.01,111.03,110.95,110.95,63300.0,91.5161,91.5326,91.4667,91.4667,63300.0
2007-06-18 09:55:00,110.96,111.0,110.95,110.95,19100.0,91.4749,91.5079,91.4667,91.4667,19100.0
2007-06-18 10:00:00,110.95,110.96,110.9,110.9,103700.0,91.4667,91.4749,91.4254,91.4254,103700.0
2007-06-18 10:05:00,110.91,110.95,110.8,110.95,66600.0,91.4337,91.4667,91.343,91.4667,66600.0
2007-06-18 10:10:00,110.95,111.05,110.88,111.02,55300.0,91.4667,91.5491,91.4089,91.5244,55300.0
2007-06-18 10:15:00,111.01,111.01,110.65,110.73,24300.0,91.5161,91.5161,91.2193,91.2853,24300.0
2007-06-18 10:20:00,110.73,110.73,110.27,110.36,33900.0,91.2853,91.2853,90.9061,90.9803,33900.0
2007-06-18 10:25:00,110.41,110.5,110.34,110.38,23000.0,91.0215,91.0957,90.9638,90.9967,23000.0
2007-06-18 10:30:00,110.37,110.4,110.25,110.35,23300.0,90.9885,91.0132,90.8896,90.972,23300.0
2007-06-18 10:35:00,110.36,110.39,110.25,110.27,22800.0,90.9803,91.005,90.8896,90.9061,22800.0
2007-06-18 10:40:00,110.27,110.37,110.24,110.29,18900.0,90.9061,90.9885,90.8813,90.9225,18900.0
2007-06-18 10:45:00,110.27,110.27,110.17,110.24,24900.0,90.9061,90.9061,90.8236,90.8813,24900.0
2007-06-18 10:50:00,110.24,110.28,110.21,110.25,12600.0,90.8813,90.9143,90.8566,90.8896,12600.0
2007-06-18 10:55:00,110.25,110.27,110.04,110.14,23800.0,90.8896,90.9061,90.7165,90.7989,23800.0
2007-06-18 11:00:00,110.12,110.12,109.92,109.94,27500.0,90.7824,90.7824,90.6175,90.634,27500.0
2007-06-18 11:05:00,109.94,110.04,109.9,109.92,14300.0,90.634,90.7165,90.601,90.6175,14300.0
2007-06-18 11:10:00,109.91,109.93,109.75,109.76,14800.0,90.6093,90.6258,90.4774,90.4856,14800.0
2007-06-18 11:15:00,109.76,109.93,109.76,109.93,20000.0,90.4856,90.6258,90.4856,90.6258,20000.0
2007-06-18 11:20:00,109.94,109.96,109.83,109.84,18500.0,90.634,90.6505,90.5433,90.5516,18500.0
2007-06-18 11:25:00,109.82,109.93,109.82,109.91,18300.0,90.5351,90.6258,90.5351,90.6093,18300.0
2007-06-18 11:30:00,109.92,109.99,109.92,109.98,11600.0,90.6175,90.6752,90.6175,90.667,11600.0
2007-06-18 11:35:00,109.98,110.05,109.98,110.03,10200.0,90.667,90.7247,90.667,90.7082,10200.0
2007-06-18 11:40:00,110.03,110.06,109.98,109.98,19000.0,90.7082,90.7329,90.667,90.667,19000.0
2007-06-18 11:45:00,109.97,110.0,109.79,109.79,12500.0,90.6587,90.6835,90.5104,90.5104,12500.0
2007-06-18 11:50:00,109.78,109.78,109.61,109.61,19000.0,90.5021,90.5021,90.362,90.362,19000.0
2007-06-18 11:55:00,109.61,109.92,109.58,109.92,38400.0,90.362,90.6175,90.3372,90.6175,38400.0
2007-06-18 12:00:00,109.93,109.94,109.81,109.85,14600.0,90.6258,90.634,90.5268,90.5598,14600.0
2007-06-18 12:05:00,109.85,110.01,109.84,109.99,15100.0,90.5598,90.6917,90.5516,90.6752,15100.0
2007-06-18 12:10:00,109.99,110.04,109.93,110.04,17700.0,90.6752,90.7165,90.6258,90.7165,17700.0
2007-06-18 12:15:00,110.03,110.04,109.96,109.96,12600.0,90.7082,90.7165,90.6505,90.6505,12600.0
2007-06-18 12:20:00,109.96,110.0,109.9,110.0,16500.0,90.6505,90.6835,90.601,90.6835,16500.0
2007-06-18 12:25:00,109.99,110.01,109.97,110.0,9500.0,90.6752,90.6917,90.6587,90.6835,9500.0
2007-06-18 12:30:00,110.01,110.12,110.0,110.01,21000.0,90.6917,90.7824,90.6835,90.6917,21000.0
2007-06-18 12:35:00,110.01,110.01,109.86,109.91,13000.0,90.6917,90.6917,90.5681,90.6093,13000.0
2007-06-18 12:40:00,109.93,110.13,109.91,110.1,23500.0,90.6258,90.7906,90.6093,90.7659,23500.0
2007-06-18 12:45:00,110.11,110.11,109.95,110.0,13500.0,90.7742,90.7742,90.6423,90.6835,13500.0
2007-06-18 12:50:00,109.98,109.98,109.86,109.86,7100.0,90.667,90.667,90.5681,90.5681,7100.0
2007-06-18 12:55:00,109.86,109.86,109.74,109.76,12100.0,90.5681,90.5681,90.4691,90.4856,12100.0
2007-06-18 13:00:00,109.76,109.76,109.6,109.67,10100.0,90.4856,90.4856,90.3537,90.4114,10100.0
2007-06-18 13:05:00,109.67,109.79,109.66,109.79,12200.0,90.4114,90.5104,90.4032,90.5104,12200.0
2007-06-18 13:10:00,109.78,109.82,109.72,109.77,11500.0,90.5021,90.5351,90.4526,90.4939,11500.0
2007-06-18 13:15:00,109.77,109.87,109.77,109.86,7300.0,90.4939,90.5763,90.4939,90.5681,7300.0
2007-06-18 13:20:00,109.86,109.86,109.7,109.72,5600.0,90.5681,90.5681,90.4362,90.4526,5600.0
2007-06-18 13:25:00,109.72,109.72,109.66,109.67,7500.0,90.4526,90.4526,90.4032,90.4114,7500.0
2007-06-18 13:30:00,109.67,109.78,109.66,109.74,13100.0,90.4114,90.5021,90.4032,90.4691,13100.0
2007-06-18 13:35:00,109.73,109.73,109.51,109.53,19600.0,90.4609,90.4609,90.2795,90.296,19600.0
2007-06-18 13:40:00,109.53,109.6,109.48,109.6,17500.0,90.296,90.3537,90.2548,90.3537,17500.0
2007-06-18 13:45:00,109.59,109.62,109.55,109.59,7500.0,90.3455,90.3702,90.3125,90.3455,7500.0
2007-06-18 13:50:00,109.58,109.73,109.58,109.71,9600.0,90.3372,90.4609,90.3372,90.4444,9600.0
2007-06-18 13:55:00,109.71,109.75,109.65,109.75,7100.0,90.4444,90.4774,90.3949,90.4774,7100.0
2007-06-18 14:00:00,109.71,109.71,109.65,109.67,12800.0,90.4444,90.4444,90.3949,90.4114,12800.0
2007-06-18 14:05:00,109.65,109.71,109.58,109.71,14800.0,90.3949,90.4444,90.3372,90.4444,14800.0
2007-06-18 14:10:00,109.71,109.74,109.7,109.73,5700.0,90.4444,90.4691,90.4362,90.4609,5700.0
2007-06-18 14:15:00,109.73,109.78,109.67,109.78,14800.0,90.4609,90.5021,90.4114,90.5021,14800.0
2007-06-18 14:20:00,109.78,109.79,109.73,109.74,16200.0,90.5021,90.5104,90.4609,90.4691,16200.0
2007-06-18 14:25:00,109.73,109.85,109.72,109.81,10200.0,90.4609,90.5598,90.4526,90.5268,10200.0
2007-06-18 14:30:00,109.81,109.96,109.81,109.91,17400.0,90.5268,90.6505,90.5268,90.6093,17400.0
2007-06-18 14:35:00,109.92,109.95,109.86,109.88,9300.0,90.6175,90.6423,90.5681,90.5845,9300.0
2007-06-18 14:40:00,109.88,109.89,109.57,109.61,21600.0,90.5845,90.5928,90.329,90.362,21600.0
2007-06-18 14:45:00,109.61,109.7,109.47,109.56,44100.0,90.362,90.4362,90.2465,90.3207,44100.0
2007-06-18 14:50:00,109.53,109.58,109.44,109.49,13000.0,90.296,90.3372,90.2218,90.263,13000.0
2007-06-18 14:55:00,109.49,109.61,109.46,109.61,14600.0,90.263,90.362,90.2383,90.362,14600.0
2007-06-18 15:00:00,109.64,109.75,109.54,109.69,13800.0,90.3867,90.4774,90.3043,90.4279,13800.0
2007-06-18 15:05:00,109.69,109.69,109.53,109.63,18500.0,90.4279,90.4279,90.296,90.3784,18500.0
2007-06-18 15:10:00,109.61,109.62,109.45,109.46,18000.0,90.362,90.3702,90.2301,90.2383,18000.0
2007-06-18 15:15:00,109.46,109.53,109.45,109.47,16400.0,90.2383,90.296,90.2301,90.2465,16400.0
2007-06-18 15:20:00,109.47,109.59,109.47,109.56,25300.0,90.2465,90.3455,90.2465,90.3207,25300.0
2007-06-18 15:25:00,109.56,109.58,109.4,109.58,40000.0,90.3207,90.3372,90.1888,90.3372,40000.0
2007-06-18 15:30:00,109.57,109.67,109.55,109.65,41800.0,90.329,90.4114,90.3125,90.3949,41800.0
2007-06-18 15:35:00,109.65,109.77,109.65,109.76,33600.0,90.3949,90.4939,90.3949,90.4856,33600.0
2007-06-18 15:40:00,109.76,109.77,109.75,109.77,39900.0,90.4856,90.4939,90.4774,90.4939,39900.0
2007-06-18 15:45:00,109.76,109.82,109.75,109.75,32900.0,90.4856,90.5351,90.4774,90.4774,32900.0
2007-06-18 15:50:00,109.75,109.76,109.58,109.59,69200.0,90.4774,90.4856,90.3372,90.3455,69200.0
2007-06-18 15:55:00,109.61,109.89,109.59,109.87,92800.0,90.362,90.5928,90.3455,90.5763,92800.0
2007-06-19 09:30:00,109.41,109.44,108.38,108.5,125700.0,90.1971,90.2218,89.348,89.4469,125700.0
2007-06-19 09:35:00,108.52,108.55,108.25,108.27,86200.0,89.4634,89.4881,89.2408,89.2573,86200.0
2007-06-19 09:40:00,108.27,108.35,107.84,108.13,136300.0,89.2573,89.3232,88.9028,89.1419,136300.0
2007-06-19 09:45:00,108.14,108.17,108.0,108.01,64500.0,89.1501,89.1748,89.0347,89.0429,64500.0
2007-06-19 09:50:00,108.01,108.15,107.9,108.07,106300.0,89.0429,89.1583,88.9522,89.0924,106300.0
2007-06-19 09:55:00,108.08,108.41,108.01,108.22,41800.0,89.1006,89.3727,89.0429,89.2161,41800.0
2007-06-19 10:00:00,108.2,108.21,107.95,107.95,48600.0,89.1996,89.2078,88.9935,88.9935,48600.0
2007-06-19 10:05:00,107.94,108.06,107.85,107.96,58000.0,88.9852,89.0841,88.911,89.0017,58000.0
2007-06-19 10:10:00,108.0,108.0,107.86,107.89,38500.0,89.0347,89.0347,88.9193,88.944,38500.0
2007-06-19 10:15:00,107.9,108.28,107.88,108.13,44400.0,88.9522,89.2655,88.9358,89.1419,44400.0
2007-06-19 10:20:00,108.13,108.25,108.07,108.21,23100.0,89.1419,89.2408,89.0924,89.2078,23100.0
2007-06-19 10:25:00,108.19,108.29,108.1,108.13,26400.0,89.1913,89.2738,89.1171,89.1419,26400.0
2007-06-19 10:30:00,108.13,108.45,108.1,108.4,34300.0,89.1419,89.4057,89.1171,89.3644,34300.0
2007-06-19 10:35:00,108.43,108.44,108.28,108.41,31300.0,89.3892,89.3974,89.2655,89.3727,31300.0
2007-06-19 10:40:00,108.37,108.44,108.33,108.38,14300.0,89.3397,89.3974,89.3067,89.348,14300.0
2007-06-19 10:45:00,108.4,108.44,108.3,108.32,17200.0,89.3644,89.3974,89.282,89.2985,17200.0
2007-06-19 10:50:00,108.32,108.34,108.18,108.2,19500.0,89.2985,89.315,89.1831,89.1996,19500.0
2007-06-19 10:55:00,108.21,108.35,108.18,108.19,30200.0,89.2078,89.3232,89.1831,89.1913,30200.0
2007-06-19 11:00:00,108.19,108.21,108.06,108.09,26900.0,89.1913,89.2078,89.0841,89.1089,26900.0
2007-06-19 11:05:00,108.1,108.18,108.07,108.15,24700.0,89.1171,89.1831,89.0924,89.1583,24700.0
2007-06-19 11:10:00,108.15,108.19,108.12,108.13,23400.0,89.1583,89.1913,89.1336,89.1419,23400.0
2007-06-19 11:15:00,108.13,108.13,107.94,107.95,39800.0,89.1419,89.1419,88.9852,88.9935,39800.0
2007-06-19 11:20:00,107.94,108.0,107.81,107.98,47300.0,88.9852,89.0347,88.878,89.0182,47300.0
2007-06-19 11:25:00,107.99,108.05,107.94,108.01,53500.0,89.0264,89.0759,88.9852,89.0429,53500.0
2007-06-19 11:30:00,108.02,108.18,107.96,108.08,25900.0,89.0512,89.1831,89.0017,89.1006,25900.0
2007-06-19 11:35:00,108.06,108.07,107.99,108.0,11300.0,89.0841,89.0924,89.0264,89.0347,11300.0
2007-06-19 11:40:00,108.0,108.08,107.99,108.08,20100.0,89.0347,89.1006,89.0264,89.1006,20100.0
2007-06-19 11:45:00,108.07,108.2,107.93,108.01,31200.0,89.0924,89.1996,88.977,89.0429,31200.0
2007-06-19 11:50:00,107.99,108.06,107.99,108.03,24600.0,89.0264,89.0841,89.0264,89.0594,24600.0
2007-06-19 11:55:00,108.03,108.04,107.96,108.0,22600.0,89.0594,89.0677,89.0017,89.0347,22600.0
2007-06-19 12:00:00,107.98,108.03,107.97,108.01,32300.0,89.0182,89.0594,89.01,89.0429,32300.0
2007-06-19 12:05:00,108.03,108.09,108.01,108.03,47700.0,89.0594,89.1089,89.0429,89.0594,47700.0
2007-06-19 12:10:00,108.04,108.1,107.97,108.07,49700.0,89.0677,89.1171,89.01,89.0924,49700.0
2007-06-19 12:15:00,108.05,108.44,108.01,108.17,76600.0,89.0759,89.3974,89.0429,89.1748,76600.0
2007-06-19 12:20:00,108.29,109.19,108.24,108.67,159500.0,89.2738,90.0157,89.2325,89.587,159500.0
2007-06-19 12:25:00,108.67,108.75,108.35,108.42,62700.0,89.587,89.653,89.3232,89.3809,62700.0
2007-06-19 12:30:00,108.43,108.49,108.25,108.34,31200.0,89.3892,89.4386,89.2408,89.315,31200.0
2007-06-19 12:35:00,108.35,108.4,108.27,108.38,10100.0,89.3232,89.3644,89.2573,89.348,10100.0
2007-06-19 12:40:00,108.38,108.4,108.26,108.3,15800.0,89.348,89.3644,89.249,89.282,15800.0
2007-06-19 12:45:00,108.31,108.33,108.19,108.24,14800.0,89.2902,89.3067,89.1913,89.2325,14800.0
2007-06-19 12:50:00,108.24,108.46,108.22,108.46,29800.0,89.2325,89.4139,89.2161,89.4139,29800.0
2007-06-19 12:55:00,108.47,108.65,108.45,108.65,10900.0,89.4222,89.5705,89.4057,89.5705,10900.0
2007-06-19 13:00:00,108.64,108.65,108.36,108.39,32800.0,89.5623,89.5705,89.3315,89.3562,32800.0
2007-06-19 13:05:00,108.39,108.39,108.32,108.34,7000.0,89.3562,89.3562,89.2985,89.315,7000.0
2007-06-19 13:10:00,108.32,108.32,108.28,108.29,6100.0,89.2985,89.2985,89.2655,89.2738,6100.0
2007-06-19 13:15:00,108.31,108.34,108.28,108.29,10900.0,89.2902,89.315,89.2655,89.2738,10900.0
2007-06-19 13:20:00,108.29,108.56,108.28,108.36,33800.0,89.2738,89.4963,89.2655,89.3315,33800.0
2007-06-19 13:25:00,108.37,108.45,108.2,108.25,14600.0,89.3397,89.4057,89.1996,89.2408,14600.0
2007-06-19 13:30:00,108.3,108.36,108.29,108.34,9600.0,89.282,89.3315,89.2738,89.315,9600.0
2007-06-19 13:35:00,108.31,108.5,108.29,108.5,13600.0,89.2902,89.4469,89.2738,89.4469,13600.0
2007-06-19 13:40:00,108.5,108.67,108.48,108.49,12400.0,89.4469,89.587,89.4304,89.4386,12400.0
2007-06-19 13:45:00,108.46,108.5,108.45,108.5,8400.0,89.4139,89.4469,89.4057,89.4469,8400.0
2007-06-19 13:50:00,108.48,108.5,108.39,108.42,8600.0,89.4304,89.4469,89.3562,89.3809,8600.0
2007-06-19 13:55:00,108.41,108.42,108.26,108.32,10800.0,89.3727,89.3809,89.249,89.2985,10800.0
2007-06-19 14:00:00,108.32,108.33,108.16,108.2,25600.0,89.2985,89.3067,89.1666,89.1996,25600.0
2007-06-19 14:05:00,108.22,108.3,108.17,108.21,25800.0,89.2161,89.282,89.1748,89.2078,25800.0
2007-06-19 14:10:00,108.19,108.46,108.18,108.43,14000.0,89.1913,89.4139,89.1831,89.3892,14000.0
2007-06-19 14:15:00,108.43,108.5,108.37,108.46,13700.0,89.3892,89.4469,89.3397,89.4139,13700.0
2007-06-19 14:20:00,108.45,108.46,108.27,108.35,17600.0,89.4057,89.4139,89.2573,89.3232,17600.0
2007-06-19 14:25:00,108.3,108.4,108.29,108.34,15900.0,89.282,89.3644,89.2738,89.315,15900.0
2007-06-19 14:30:00,108.34,108.35,108.15,108.2,33600.0,89.315,89.3232,89.1583,89.1996,33600.0
2007-06-19 14:35:00,108.19,108.21,108.04,108.15,24400.0,89.1913,89.2078,89.0677,89.1583,24400.0
2007-06-19 14:40:00,108.12,108.18,108.12,108.13,11900.0,89.1336,89.1831,89.1336,89.1419,11900.0
2007-06-19 14:45:00,108.14,108.14,108.0,108.02,18600.0,89.1501,89.1501,89.0347,89.0512,18600.0
2007-06-19 14:50:00,108.02,108.13,107.97,108.1,37000.0,89.0512,89.1419,89.01,89.1171,37000.0
2007-06-19 14:55:00,108.1,108.18,108.07,108.07,12000.0,89.1171,89.1831,89.0924,89.0924,12000.0
2007-06-19 15:00:00,108.07,108.15,108.0,108.07,20300.0,89.0924,89.1583,89.0347,89.0924,20300.0
2007-06-19 15:05:00,108.07,108.21,108.07,108.14,41900.0,89.0924,89.2078,89.0924,89.1501,41900.0
2007-06-19 15:10:00,108.14,108.18,108.0,108.07,33600.0,89.1501,89.1831,89.0347,89.0924,33600.0
2007-06-19 15:15:00,108.1,108.17,107.99,108.17,127700.0,89.1171,89.1748,89.0264,89.1748,127700.0
2007-06-19 15:20:00,108.15,108.29,108.11,108.17,25900.0,89.1583,89.2738,89.1254,89.1748,25900.0
2007-06-19 15:25:00,108.16,108.16,108.0,108.13,36900.0,89.1666,89.1666,89.0347,89.1419,36900.0
2007-06-19 15:30:00,108.13,108.13,107.98,108.09,52500.0,89.1419,89.1419,89.0182,89.1089,52500.0
2007-06-19 15:35:00,108.09,108.15,108.09,108.11,35200.0,89.1089,89.1583,89.1089,89.1254,35200.0
2007-06-19 15:40:00,108.12,108.29,108.12,108.28,36600.0,89.1336,89.2738,89.1336,89.2655,36600.0
2007-06-19 15:45:00,108.29,108.45,108.28,108.35,67400.0,89.2738,89.4057,89.2655,89.3232,67400.0
2007-06-19 15:50:00,108.35,108.35,108.23,108.24,64700.0,89.3232,89.3232,89.2243,89.2325,64700.0
2007-06-19 15:55:00,108.25,108.29,108.14,108.28,63000.0,89.2408,89.2738,89.1501,89.2655,63000.0
2007-06-20 09:30:00,108.51,110.33,108.51,110.29,241600.0,89.4551,90.9555,89.4551,90.9225,241600.0
2007-06-20 09:35:00,110.15,110.5,109.72,109.94,228700.0,90.8071,91.0957,90.4526,90.634,228700.0
2007-06-20 09:40:00,109.94,110.3,109.71,110.07,226200.0,90.634,90.9308,90.4444,90.7412,226200.0
2007-06-20 09:45:00,110.07,110.65,110.0,110.3,181900.0,90.7412,91.2193,90.6835,90.9308,181900.0
2007-06-20 09:50:00,110.3,110.8,110.22,110.65,141800.0,90.9308,91.343,90.8648,91.2193,141800.0
2007-06-20 09:55:00,110.63,110.68,110.0,110.08,151400.0,91.2028,91.2441,90.6835,90.7494,151400.0
2007-06-20 10:00:00,110.08,110.56,109.88,110.18,134900.0,90.7494,91.1451,90.5845,90.8319,134900.0
2007-06-20 10:05:00,110.15,110.27,110.0,110.01,115400.0,90.8071,90.9061,90.6835,90.6917,115400.0
2007-06-20 10:10:00,110.0,110.14,110.0,110.05,102400.0,90.6835,90.7989,90.6835,90.7247,102400.0
2007-06-20 10:15:00,110.05,110.27,110.0,110.15,160100.0,90.7247,90.9061,90.6835,90.8071,160100.0
2007-06-20 10:20:00,110.15,110.48,110.12,110.48,96400.0,90.8071,91.0792,90.7824,91.0792,96400.0
2007-06-20 10:25:00,110.42,110.86,110.16,110.77,109900.0,91.0297,91.3925,90.8154,91.3183,109900.0
2007-06-20 10:30:00,110.77,111.46,110.7,111.4,197800.0,91.3183,91.8871,91.2606,91.8376,197800.0
2007-06-20 10:35:00,111.41,111.6,111.14,111.42,123500.0,91.8459,92.0025,91.6233,91.8541,123500.0
2007-06-20 10:40:00,111.42,111.57,111.21,111.47,74100.0,91.8541,91.9778,91.681,91.8953,74100.0
2007-06-20 10:45:00,111.47,111.6,111.35,111.6,31100.0,91.8953,92.0025,91.7964,92.0025,31100.0
2007-06-20 10:50:00,111.59,111.94,111.57,111.94,131600.0,91.9943,92.2828,91.9778,92.2828,131600.0
2007-06-20 10:55:00,111.94,112.35,111.91,112.21,220500.0,92.2828,92.6208,92.2581,92.5054,220500.0
2007-06-20 11:00:00,112.22,112.27,111.9,111.96,89300.0,92.5136,92.5549,92.2498,92.2993,89300.0
2007-06-20 11:05:00,111.98,112.23,111.97,112.14,53200.0,92.3158,92.5219,92.3075,92.4477,53200.0
2007-06-20 11:10:00,112.14,112.2,111.88,111.94,106800.0,92.4477,92.4971,92.2333,92.2828,106800.0
2007-06-20 11:15:00,111.94,111.99,111.56,111.56,48400.0,92.2828,92.324,91.9695,91.9695,48400.0
2007-06-20 11:20:00,111.57,111.67,111.31,111.51,55100.0,91.9778,92.0602,91.7634,91.9283,55100.0
2007-06-20 11:25:00,111.45,111.68,111.3,111.61,40800.0,91.8788,92.0685,91.7552,92.0108,40800.0
2007-06-20 11:30:00,111.62,111.62,111.38,111.38,22900.0,92.019,92.019,91.8211,91.8211,22900.0
2007-06-20 11:35:00,111.39,111.4,110.41,110.68,143300.0,91.8294,91.8376,91.0215,91.2441,143300.0
2007-06-20 11:40:00,110.69,110.76,110.53,110.61,49800.0,91.2523,91.31,91.1204,91.1864,49800.0
2007-06-20 11:45:00,110.64,110.8,110.42,110.55,75600.0,91.2111,91.343,91.0297,91.1369,75600.0
2007-06-20 11:50:00,110.53,110.55,110.33,110.4,47000.0,91.1204,91.1369,90.9555,91.0132,47000.0
2007-06-20 11:55:00,110.41,110.42,110.31,110.37,34400.0,91.0215,91.0297,90.939,90.9885,34400.0
2007-06-20 12:00:00,110.35,110.55,110.09,110.15,142600.0,90.972,91.1369,90.7577,90.8071,142600.0
2007-06-20 12:05:00,110.15,110.27,110.02,110.02,109900.0,90.8071,90.9061,90.7,90.7,109900.0
2007-06-20 12:10:00,110.02,110.25,110.01,110.17,40700.0,90.7,90.8896,90.6917,90.8236,40700.0
2007-06-20 12:15:00,110.17,110.23,109.97,110.23,117000.0,90.8236,90.8731,90.6587,90.8731,117000.0
2007-06-20 12:20:00,110.21,110.24,110.06,110.1,32200.0,90.8566,90.8813,90.7329,90.7659,32200.0
2007-06-20 12:25:00,110.1,110.25,110.09,110.23,15300.0,90.7659,90.8896,90.7577,90.8731,15300.0
2007-06-20 12:30:00,110.23,110.25,110.1,110.18,30900.0,90.8731,90.8896,90.7659,90.8319,30900.0
2007-06-20 12:35:00,110.18,110.18,110.15,110.18,10200.0,90.8319,90.8319,90.8071,90.8319,10200.0
2007-06-20 12:40:00,110.18,110.18,109.99,110.11,82700.0,90.8319,90.8319,90.6752,90.7742,82700.0
2007-06-20 12:45:00,110.1,110.1,109.98,110.03,56100.0,90.7659,90.7659,90.667,90.7082,56100.0
2007-06-20 12:50:00,110.05,110.11,110.0,110.02,28800.0,90.7247,90.7742,90.6835,90.7,28800.0
2007-06-20 12:55:00,110.01,110.03,110.0,110.01,23800.0,90.6917,90.7082,90.6835,90.6917,23800.0
2007-06-20 13:00:00,110.02,110.05,110.0,110.03,50100.0,90.7,90.7247,90.6835,90.7082,50100.0
2007-06-20 13:05:00,110.05,110.15,109.94,110.0,145900.0,90.7247,90.8071,90.634,90.6835,145900.0
2007-06-20 13:10:00,110.0,110.1,109.96,110.0,62100.0,90.6835,90.7659,90.6505,90.6835,62100.0
2007-06-20 13:15:00,110.0,110.05,109.97,110.0,17600.0,90.6835,90.7247,90.6587,90.6835,17600.0
2007-06-20 13:20:00,110.01,110.18,109.68,109.82,99600.0,90.6917,90.8319,90.4197,90.5351,99600.0
2007-06-20 13:25:00,109.83,110.03,109.8,110.01,19900.0,90.5433,90.7082,90.5186,90.6917,19900.0
2007-06-20 13:30:00,110.02,110.14,110.0,110.03,26300.0,90.7,90.7989,90.6835,90.7082,26300.0
2007-06-20 13:35:00,110.04,110.05,109.85,109.86,11500.0,90.7165,90.7247,90.5598,90.5681,11500.0
2007-06-20 13:40:00,109.85,109.95,109.83,109.94,35600.0,90.5598,90.6423,90.5433,90.634,35600.0
2007-06-20 13:45:00,109.96,110.05,109.88,110.05,9700.0,90.6505,90.7247,90.5845,90.7247,9700.0
2007-06-20 13:50:00,110.03,110.05,109.94,109.96,10900.0,90.7082,90.7247,90.634,90.6505,10900.0
2007-06-20 13:55:00,109.96,110.15,109.95,110.15,18700.0,90.6505,90.8071,90.6423,90.8071,18700.0
2007-06-20 14:00:00,110.15,110.55,110.1,110.43,41500.0,90.8071,91.1369,90.7659,91.038,41500.0
2007-06-20 14:05:00,110.43,110.85,110.4,110.81,21700.0,91.038,91.3842,91.0132,91.3512,21700.0
2007-06-20 14:10:00,110.77,110.78,110.34,110.48,28000.0,91.3183,91.3265,90.9638,91.0792,28000.0
2007-06-20 14:15:00,110.46,110.67,110.39,110.44,19900.0,91.0627,91.2358,91.005,91.0462,19900.0
2007-06-20 14:20:00,110.41,110.43,110.0,110.23,23700.0,91.0215,91.038,90.6835,90.8731,23700.0
2007-06-20 14:25:00,110.19,110.25,110.01,110.25,19200.0,90.8401,90.8896,90.6917,90.8896,19200.0
2007-06-20 14:30:00,110.21,110.45,110.07,110.37,18200.0,90.8566,91.0545,90.7412,90.9885,18200.0
2007-06-20 14:35:00,110.35,110.35,110.0,110.04,25800.0,90.972,90.972,90.6835,90.7165,25800.0
2007-06-20 14:40:00,110.02,110.05,109.94,110.0,30100.0,90.7,90.7247,90.634,90.6835,30100.0
2007-06-20 14:45:00,110.02,110.3,109.95,110.12,41400.0,90.7,90.9308,90.6423,90.7824,41400.0
2007-06-20 14:50:00,110.12,110.13,110.0,110.01,20100.0,90.7824,90.7906,90.6835,90.6917,20100.0
2007-06-20 14:55:00,110.01,110.06,110.0,110.06,26300.0,90.6917,90.7329,90.6835,90.7329,26300.0
2007-06-20 15:00:00,110.06,110.1,109.92,109.96,49400.0,90.7329,90.7659,90.6175,90.6505,49400.0
2007-06-20 15:05:00,109.98,110.03,109.89,109.96,61800.0,90.667,90.7082,90.5928,90.6505,61800.0
2007-06-20 15:10:00,109.99,110.02,109.87,110.0,28300.0,90.6752,90.7,90.5763,90.6835,28300.0
2007-06-20 15:15:00,109.9,109.95,109.83,109.83,28400.0,90.601,90.6423,90.5433,90.5433,28400.0
2007-06-20 15:20:00,109.83,109.95,109.81,109.91,50600.0,90.5433,90.6423,90.5268,90.6093,50600.0
2007-06-20 15:25:00,109.89,110.03,109.86,110.0,95300.0,90.5928,90.7082,90.5681,90.6835,95300.0
2007-06-20 15:30:00,110.01,110.06,109.99,110.05,87700.0,90.6917,90.7329,90.6752,90.7247,87700.0
2007-06-20 15:35:00,110.05,110.17,109.97,110.17,88700.0,90.7247,90.8236,90.6587,90.8236,88700.0
2007-06-20 15:40:00,110.17,110.26,110.11,110.26,114300.0,90.8236,90.8978,90.7742,90.8978,114300.0
2007-06-20 15:45:00,110.26,110.43,110.14,110.16,90500.0,90.8978,91.038,90.7989,90.8154,90500.0
2007-06-20 15:50:00,110.16,110.16,110.0,110.02,67000.0,90.8154,90.8154,90.6835,90.7,67000.0
2007-06-20 15:55:00,110.02,110.03,109.89,109.89,104200.0,90.7,90.7082,90.5928,90.5928,104200.0
2007-06-21 09:30:00,110.01,110.2,109.79,110.12,78000.0,90.6917,90.8484,90.5104,90.7824,78000.0
2007-06-21 09:35:00,110.14,110.73,109.99,110.35,49300.0,90.7989,91.2853,90.6752,90.972,49300.0
2007-06-21 09:40:00,110.32,110.7,110.2,110.23,28200.0,90.9473,91.2606,90.8484,90.8731,28200.0
2007-06-21 09:45:00,110.21,110.53,110.13,110.44,33600.0,90.8566,91.1204,90.7906,91.0462,33600.0
2007-06-21 09:50:00,110.41,110.5,110.29,110.45,15100.0,91.0215,91.0957,90.9225,91.0545,15100.0
2007-06-21 09:55:00,110.43,110.57,110.33,110.41,48300.0,91.038,91.1534,90.9555,91.0215,48300.0
2007-06-21 10:00:00,110.41,110.61,110.41,110.54,78500.0,91.0215,91.1864,91.0215,91.1286,78500.0
2007-06-21 10:05:00,110.57,110.74,110.14,110.24,48100.0,91.1534,91.2935,90.7989,90.8813,48100.0
2007-06-21 10:10:00,110.24,110.47,110.21,110.47,22400.0,90.8813,91.0709,90.8566,91.0709,22400.0
2007-06-21 10:15:00,110.41,110.73,110.41,110.73,57800.0,91.0215,91.2853,91.0215,91.2853,57800.0
2007-06-21 10:20:00,110.7,111.27,110.62,111.09,73700.0,91.2606,91.7305,91.1946,91.5821,73700.0
2007-06-21 10:25:00,111.15,111.63,111.14,111.54,69200.0,91.6315,92.0272,91.6233,91.953,69200.0
2007-06-21 10:30:00,111.47,111.74,111.12,111.19,52800.0,91.8953,92.1179,91.6068,91.6645,52800.0
2007-06-21 10:35:00,111.16,111.45,110.78,111.33,46700.0,91.6398,91.8788,91.3265,91.7799,46700.0
2007-06-21 10:40:00,111.29,111.4,110.86,110.86,38000.0,91.7469,91.8376,91.3925,91.3925,38000.0
2007-06-21 10:45:00,110.85,111.02,110.66,111.0,36900.0,91.3842,91.5244,91.2276,91.5079,36900.0
2007-06-21 10:50:00,111.0,111.2,110.84,110.98,27700.0,91.5079,91.6727,91.376,91.4914,27700.0
2007-06-21 10:55:00,110.93,111.05,110.75,110.94,41400.0,91.4502,91.5491,91.3018,91.4584,41400.0
2007-06-21 11:00:00,110.92,110.95,110.82,110.91,23900.0,91.4419,91.4667,91.3595,91.4337,23900.0
2007-06-21 11:05:00,110.93,110.98,110.85,110.88,16800.0,91.4502,91.4914,91.3842,91.4089,16800.0
2007-06-21 11:10:00,110.88,110.92,110.85,110.85,18800.0,91.4089,91.4419,91.3842,91.3842,18800.0
2007-06-21 11:15:00,110.92,111.2,110.9,111.2,25700.0,91.4419,91.6727,91.4254,91.6727,25700.0
2007-06-21 11:20:00,111.22,111.29,111.16,111.19,11900.0,91.6892,91.7469,91.6398,91.6645,11900.0
2007-06-21 11:25:00,111.2,111.22,111.12,111.21,20700.0,91.6727,91.6892,91.6068,91.681,20700.0
2007-06-21 11:30:00,111.18,111.35,111.06,111.2,29300.0,91.6563,91.7964,91.5573,91.6727,29300.0
2007-06-21 11:35:00,111.2,111.3,111.03,111.06,38900.0,91.6727,91.7552,91.5326,91.5573,38900.0
2007-06-21 11:40:00,111.07,111.18,110.93,111.0,25900.0,91.5656,91.6563,91.4502,91.5079,25900.0
2007-06-21 11:45:00,111.0,111.05,110.86,110.94,38200.0,91.5079,91.5491,91.3925,91.4584,38200.0
2007-06-21 11:50:00,110.94,110.99,110.88,110.89,34500.0,91.4584,91.4996,91.4089,91.4172,34500.0
2007-06-21 11:55:00,110.87,110.95,110.85,110.9,23500.0,91.4007,91.4667,91.3842,91.4254,23500.0
2007-06-21 12:00:00,110.92,111.32,110.87,111.1,40200.0,91.4419,91.7717,91.4007,91.5903,40200.0
2007-06-21 12:05:00,111.11,111.14,110.86,110.92,10300.0,91.5986,91.6233,91.3925,91.4419,10300.0
2007-06-21 12:10:00,110.98,111.04,110.8,111.0,11400.0,91.4914,91.5408,91.343,91.5079,11400.0
2007-06-21 12:15:00,111.03,111.03,110.8,110.8,9000.0,91.5326,91.5326,91.343,91.343,9000.0
2007-06-21 12:20:00,110.78,110.95,110.57,110.64,17200.0,91.3265,91.4667,91.1534,91.2111,17200.0
2007-06-21 12:25:00,110.73,110.82,110.66,110.75,7800.0,91.2853,91.3595,91.2276,91.3018,7800.0
2007-06-21 12:30:00,110.78,110.78,110.5,110.6,9200.0,91.3265,91.3265,91.0957,91.1781,9200.0
2007-06-21 12:35:00,110.6,110.6,110.33,110.54,21700.0,91.1781,91.1781,90.9555,91.1286,21700.0
2007-06-21 12:40:00,110.55,110.8,110.41,110.64,24100.0,91.1369,91.343,91.0215,91.2111,24100.0
2007-06-21 12:45:00,110.65,110.73,110.55,110.55,10000.0,91.2193,91.2853,91.1369,91.1369,10000.0
2007-06-21 12:50:00,110.56,110.74,110.46,110.46,7300.0,91.1451,91.2935,91.0627,91.0627,7300.0
2007-06-21 12:55:00,110.46,110.57,110.46,110.52,6900.0,91.0627,91.1534,91.0627,91.1122,6900.0
2007-06-21 13:00:00,110.52,110.69,110.52,110.56,7400.0,91.1122,91.2523,91.1122,91.1451,7400.0
2007-06-21 13:05:00,110.53,110.86,110.53,110.86,15500.0,91.1204,91.3925,91.1204,91.3925,15500.0
2007-06-21 13:10:00,110.88,110.89,110.75,110.78,7400.0,91.4089,91.4172,91.3018,91.3265,7400.0
2007-06-21 13:15:00,110.79,110.87,110.75,110.81,17300.0,91.3347,91.4007,91.3018,91.3512,17300.0
2007-06-21 13:20:00,110.81,110.84,110.67,110.67,8100.0,91.3512,91.376,91.2358,91.2358,8100.0
2007-06-21 13:25:00,110.68,110.94,110.68,110.94,10000.0,91.2441,91.4584,91.2441,91.4584,10000.0
2007-06-21 13:30:00,110.95,111.1,110.95,111.05,11300.0,91.4667,91.5903,91.4667,91.5491,11300.0
2007-06-21 13:35:00,111.06,111.2,110.99,110.99,13000.0,91.5573,91.6727,91.4996,91.4996,13000.0
2007-06-21 13:40:00,111.0,111.1,110.97,111.05,21300.0,91.5079,91.5903,91.4831,91.5491,21300.0
2007-06-21 13:45:00,111.05,111.13,111.04,111.07,22500.0,91.5491,91.615,91.5408,91.5656,22500.0
2007-06-21 13:50:00,111.07,111.07,111.0,111.03,20000.0,91.5656,91.5656,91.5079,91.5326,20000.0
2007-06-21 13:55:00,111.03,111.15,111.03,111.11,22800.0,91.5326,91.6315,91.5326,91.5986,22800.0
2007-06-21 14:00:00,111.12,111.19,110.96,110.97,27300.0,91.6068,91.6645,91.4749,91.4831,27300.0
2007-06-21 14:05:00,110.97,111.04,110.93,110.95,16900.0,91.4831,91.5408,91.4502,91.4667,16900.0
2007-06-21 14:10:00,110.94,110.97,110.94,110.96,11200.0,91.4584,91.4831,91.4584,91.4749,11200.0
2007-06-21 14:15:00,110.97,111.19,110.97,111.19,10000.0,91.4831,91.6645,91.4831,91.6645,10000.0
2007-06-21 14:20:00,111.19,111.25,111.17,111.24,31500.0,91.6645,91.714,91.648,91.7057,31500.0
2007-06-21 14:25:00,111.22,111.24,111.04,111.04,11500.0,91.6892,91.7057,91.5408,91.5408,11500.0
2007-06-21 14:30:00,111.05,111.05,110.61,110.7,47600.0,91.5491,91.5491,91.1864,91.2606,47600.0
2007-06-21 14:35:00,110.7,110.87,110.7,110.71,17400.0,91.2606,91.4007,91.2606,91.2688,17400.0
2007-06-21 14:40:00,110.72,111.0,110.7,110.96,24000.0,91.277,91.5079,91.2606,91.4749,24000.0
2007-06-21 14:45:00,110.95,110.99,110.86,110.9,20400.0,91.4667,91.4996,91.3925,91.4254,20400.0
2007-06-21 14:50:00,110.9,111.15,110.87,111.0,39900.0,91.4254,91.6315,91.4007,91.5079,39900.0
2007-06-21 14:55:00,111.01,111.31,111.0,111.14,38700.0,91.5161,91.7634,91.5079,91.6233,38700.0
2007-06-21 15:00:00,111.14,111.28,111.14,111.23,13400.0,91.6233,91.7387,91.6233,91.6975,13400.0
2007-06-21 15:05:00,111.21,111.24,110.88,110.88,20200.0,91.681,91.7057,91.4089,91.4089,20200.0
2007-06-21 15:10:00,110.9,110.92,110.75,110.86,18600.0,91.4254,91.4419,91.3018,91.3925,18600.0
2007-06-21 15:15:00,110.85,110.99,110.8,110.92,38500.0,91.3842,91.4996,91.343,91.4419,38500.0
2007-06-21 15:20:00,110.92,110.96,110.85,110.96,30900.0,91.4419,91.4749,91.3842,91.4749,30900.0
2007-06-21 15:25:00,110.94,110.95,110.83,110.9,16100.0,91.4584,91.4667,91.3677,91.4254,16100.0
2007-06-21 15:30:00,110.9,110.97,110.79,110.84,31000.0,91.4254,91.4831,91.3347,91.376,31000.0
2007-06-21 15:35:00,110.83,110.88,110.77,110.88,22100.0,91.3677,91.4089,91.3183,91.4089,22100.0
2007-06-21 15:40:00,110.88,110.99,110.85,110.96,40700.0,91.4089,91.4996,91.3842,91.4749,40700.0
2007-06-21 15:45:00,110.93,110.95,110.75,110.76,49600.0,91.4502,91.4667,91.3018,91.31,49600.0
2007-06-21 15:50:00,110.77,110.89,110.73,110.87,37200.0,91.3183,91.4172,91.2853,91.4007,37200.0
2007-06-21 15:55:00,110.87,110.95,110.76,110.93,44800.0,91.4007,91.4667,91.31,91.4502,44800.0
2007-06-22 09:30:00,110.31,110.41,109.97,110.41,50000.0,90.939,91.0215,90.6587,91.0215,50000.0
2007-06-22 09:35:00,110.38,110.5,110.18,110.46,20100.0,90.9967,91.0957,90.8319,91.0627,20100.0
2007-06-22 09:40:00,110.44,110.59,110.31,110.52,26300.0,91.0462,91.1699,90.939,91.1122,26300.0
2007-06-22 09:45:00,110.49,110.89,110.31,110.44,28500.0,91.0874,91.4172,90.939,91.0462,28500.0
2007-06-22 09:50:00,110.43,110.61,110.38,110.38,11000.0,91.038,91.1864,90.9967,90.9967,11000.0
2007-06-22 09:55:00,110.4,110.72,110.26,110.64,17400.0,91.0132,91.277,90.8978,91.2111,17400.0
2007-06-22 10:00:00,110.6,110.75,110.45,110.75,23300.0,91.1781,91.3018,91.0545,91.3018,23300.0
2007-06-22 10:05:00,110.72,110.91,110.46,110.57,50300.0,91.277,91.4337,91.0627,91.1534,50300.0
2007-06-22 10:10:00,110.58,110.6,110.44,110.54,10100.0,91.1616,91.1781,91.0462,91.1286,10100.0
2007-06-22 10:15:00,110.51,110.75,110.49,110.75,19100.0,91.1039,91.3018,91.0874,91.3018,19100.0
2007-06-22 10:20:00,110.77,111.29,110.77,110.97,39600.0,91.3183,91.7469,91.3183,91.4831,39600.0
2007-06-22 10:25:00,110.97,111.01,110.62,110.65,11800.0,91.4831,91.5161,91.1946,91.2193,11800.0
2007-06-22 10:30:00,110.62,111.01,110.55,110.9,15300.0,91.1946,91.5161,91.1369,91.4254,15300.0
2007-06-22 10:35:00,110.89,111.07,110.84,110.96,15700.0,91.4172,91.5656,91.376,91.4749,15700.0
2007-06-22 10:40:00,111.0,111.06,110.89,110.9,21000.0,91.5079,91.5573,91.4172,91.4254,21000.0
2007-06-22 10:45:00,110.95,111.11,110.9,111.11,7300.0,91.4667,91.5986,91.4254,91.5986,7300.0
2007-06-22 10:50:00,111.12,111.44,111.03,111.44,30700.0,91.6068,91.8706,91.5326,91.8706,30700.0
2007-06-22 10:55:00,111.44,111.47,111.06,111.11,15100.0,91.8706,91.8953,91.5573,91.5986,15100.0
2007-06-22 11:00:00,111.12,111.22,110.88,110.92,14700.0,91.6068,91.6892,91.4089,91.4419,14700.0
2007-06-22 11:05:00,110.91,110.95,110.85,110.95,6500.0,91.4337,91.4667,91.3842,91.4667,6500.0
2007-06-22 11:10:00,110.96,111.03,110.96,111.01,6400.0,91.4749,91.5326,91.4749,91.5161,6400.0
2007-06-22 11:15:00,111.04,111.04,110.81,110.89,8300.0,91.5408,91.5408,91.3512,91.4172,8300.0
2007-06-22 11:20:00,110.9,111.01,110.86,111.01,6300.0,91.4254,91.5161,91.3925,91.5161,6300.0
2007-06-22 11:25:00,110.98,111.2,110.95,110.95,10500.0,91.4914,91.6727,91.4667,91.4667,10500.0
2007-06-22 11:30:00,110.95,111.07,110.89,111.03,10600.0,91.4667,91.5656,91.4172,91.5326,10600.0
2007-06-22 11:35:00,111.03,111.03,110.89,110.92,6300.0,91.5326,91.5326,91.4172,91.4419,6300.0
2007-06-22 11:40:00,110.91,110.95,110.7,110.7,6400.0,91.4337,91.4667,91.2606,91.2606,6400.0
2007-06-22 11:45:00,110.7,110.78,110.25,110.53,23200.0,91.2606,91.3265,90.8896,91.1204,23200.0
2007-06-22 11:50:00,110.47,110.55,110.42,110.55,5000.0,91.0709,91.1369,91.0297,91.1369,5000.0
2007-06-22 11:55:00,110.56,111.03,110.56,110.97,14600.0,91.1451,91.5326,91.1451,91.4831,14600.0
2007-06-22 12:00:00,111.0,111.05,110.76,110.84,13800.0,91.5079,91.5491,91.31,91.376,13800.0
2007-06-22 12:05:00,110.81,110.83,110.67,110.67,7300.0,91.3512,91.3677,91.2358,91.2358,7300.0
2007-06-22 12:10:00,110.65,110.68,110.45,110.45,12600.0,91.2193,91.2441,91.0545,91.0545,12600.0
2007-06-22 12:15:00,110.46,110.5,110.26,110.38,9300.0,91.0627,91.0957,90.8978,90.9967,9300.0
2007-06-22 12:20:00,110.35,110.36,110.06,110.1,9200.0,90.972,90.9803,90.7329,90.7659,9200.0
2007-06-22 12:25:00,110.07,110.09,109.86,109.87,32300.0,90.7412,90.7577,90.5681,90.5763,32300.0
2007-06-22 12:30:00,109.89,110.11,109.81,110.0,33600.0,90.5928,90.7742,90.5268,90.6835,33600.0
2007-06-22 12:35:00,110.15,110.27,109.92,110.2,25100.0,90.8071,90.9061,90.6175,90.8484,25100.0
2007-06-22 12:40:00,110.14,110.14,109.99,110.06,7900.0,90.7989,90.7989,90.6752,90.7329,7900.0
2007-06-22 12:45:00,110.07,110.15,109.91,110.06,16600.0,90.7412,90.8071,90.6093,90.7329,16600.0
2007-06-22 12:50:00,110.01,110.09,109.87,109.87,22500.0,90.6917,90.7577,90.5763,90.5763,22500.0
2007-06-22 12:55:00,109.87,109.88,109.75,109.84,20700.0,90.5763,90.5845,90.4774,90.5516,20700.0
2007-06-22 13:00:00,109.87,109.98,109.73,109.87,13000.0,90.5763,90.667,90.4609,90.5763,13000.0
2007-06-22 13:05:00,109.86,109.96,109.7,109.89,20600.0,90.5681,90.6505,90.4362,90.5928,20600.0
2007-06-22 13:10:00,109.9,109.99,109.82,109.82,6400.0,90.601,90.6752,90.5351,90.5351,6400.0
2007-06-22 13:15:00,109.84,110.25,109.82,110.14,14000.0,90.5516,90.8896,90.5351,90.7989,14000.0
2007-06-22 13:20:00,110.15,110.36,110.1,110.36,19000.0,90.8071,90.9803,90.7659,90.9803,19000.0
2007-06-22 13:25:00,110.32,110.44,110.22,110.4,17100.0,90.9473,91.0462,90.8648,91.0132,17100.0
2007-06-22 13:30:00,110.4,110.54,110.31,110.47,31700.0,91.0132,91.1286,90.939,91.0709,31700.0
2007-06-22 13:35:00,110.47,110.5,110.42,110.5,6600.0,91.0709,91.0957,91.0297,91.0957,6600.0
2007-06-22 13:40:00,110.48,110.5,110.41,110.44,13700.0,91.0792,91.0957,91.0215,91.0462,13700.0
2007-06-22 13:45:00,110.43,110.49,110.41,110.42,8200.0,91.038,91.0874,91.0215,91.0297,8200.0
2007-06-22 13:50:00,110.42,110.42,110.21,110.21,13100.0,91.0297,91.0297,90.8566,90.8566,13100.0
2007-06-22 13:55:00,110.22,110.33,110.13,110.25,9600.0,90.8648,90.9555,90.7906,90.8896,9600.0
2007-06-22 14:00:00,110.25,110.26,110.02,110.03,10700.0,90.8896,90.8978,90.7,90.7082,10700.0
2007-06-22 14:05:00,110.03,110.09,109.96,110.05,11800.0,90.7082,90.7577,90.6505,90.7247,11800.0
2007-06-22 14:10:00,110.06,110.17,110.06,110.1,15600.0,90.7329,90.8236,90.7329,90.7659,15600.0
2007-06-22 14:15:00,110.07,110.1,110.02,110.02,6900.0,90.7412,90.7659,90.7,90.7,6900.0
2007-06-22 14:20:00,110.01,110.04,109.96,109.98,18100.0,90.6917,90.7165,90.6505,90.667,18100.0
2007-06-22 14:25:00,109.97,110.3,109.97,110.3,14500.0,90.6587,90.9308,90.6587,90.9308,14500.0
2007-06-22 14:30:00,110.3,110.4,110.0,110.07,24900.0,90.9308,91.0132,90.6835,90.7412,24900.0
2007-06-22 14:35:00,110.08,110.19,110.05,110.18,35900.0,90.7494,90.8401,90.7247,90.8319,35900.0
2007-06-22 14:40:00,110.2,110.33,110.14,110.21,19200.0,90.8484,90.9555,90.7989,90.8566,19200.0
2007-06-22 14:45:00,110.23,110.27,110.08,110.08,35800.0,90.8731,90.9061,90.7494,90.7494,35800.0
2007-06-22 14:50:00,110.08,110.24,110.03,110.09,21400.0,90.7494,90.8813,90.7082,90.7577,21400.0
2007-06-22 14:55:00,110.11,110.11,110.0,110.04,17200.0,90.7742,90.7742,90.6835,90.7165,17200.0
2007-06-22 15:00:00,110.08,110.15,109.98,110.06,15700.0,90.7494,90.8071,90.667,90.7329,15700.0
2007-06-22 15:05:00,110.06,110.08,110.0,110.07,10700.0,90.7329,90.7494,90.6835,90.7412,10700.0
2007-06-22 15:10:00,110.09,110.16,110.06,110.13,12600.0,90.7577,90.8154,90.7329,90.7906,12600.0
2007-06-22 15:15:00,110.1,110.24,110.1,110.24,12200.0,90.7659,90.8813,90.7659,90.8813,12200.0
2007-06-22 15:20:00,110.25,110.35,110.25,110.31,18600.0,90.8896,90.972,90.8896,90.939,18600.0
2007-06-22 15:25:00,110.3,110.34,109.97,110.0,25800.0,90.9308,90.9638,90.6587,90.6835,25800.0
2007-06-22 15:30:00,109.96,110.12,109.96,110.12,21700.0,90.6505,90.7824,90.6505,90.7824,21700.0
2007-06-22 15:35:00,110.12,110.13,109.87,109.96,37500.0,90.7824,90.7906,90.5763,90.6505,37500.0
2007-06-22 15:40:00,109.96,109.98,109.7,109.72,57300.0,90.6505,90.667,90.4362,90.4526,57300.0
2007-06-22 15:45:00,109.72,110.05,109.71,110.05,54500.0,90.4526,90.7247,90.4444,90.7247,54500.0
2007-06-22 15:50:00,110.04,110.17,109.99,110.04,69100.0,90.7165,90.8236,90.6752,90.7165,69100.0
2007-06-22 15:55:00,110.03,110.15,110.0,110.09,53500.0,90.7082,90.8071,90.6835,90.7577,53500.0
2007-06-25 09:30:00,109.99,110.57,109.8,110.01,59900.0,90.6752,91.1534,90.5186,90.6917,59900.0
2007-06-25 09:35:00,109.91,110.48,109.88,110.11,17400.0,90.6093,91.0792,90.5845,90.7742,17400.0
2007-06-25 09:40:00,110.11,110.38,109.7,110.18,47500.0,90.7742,90.9967,90.4362,90.8319,47500.0
2007-06-25 09:45:00,110.17,110.34,109.93,110.27,26500.0,90.8236,90.9638,90.6258,90.9061,26500.0
2007-06-25 09:50:00,110.24,110.24,110.03,110.19,20200.0,90.8813,90.8813,90.7082,90.8401,20200.0
2007-06-25 09:55:00,110.17,110.47,110.16,110.34,13200.0,90.8236,91.0709,90.8154,90.9638,13200.0
2007-06-25 10:00:00,110.31,110.54,110.31,110.48,23200.0,90.939,91.1286,90.939,91.0792,23200.0
2007-06-25 10:05:00,110.43,110.6,110.35,110.5,26300.0,91.038,91.1781,90.972,91.0957,26300.0
2007-06-25 10:10:00,110.48,110.87,110.42,110.8,36000.0,91.0792,91.4007,91.0297,91.343,36000.0
2007-06-25 10:15:00,110.8,110.97,110.72,110.92,28800.0,91.343,91.4831,91.277,91.4419,28800.0
2007-06-25 10:20:00,110.92,111.13,110.92,110.97,26400.0,91.4419,91.615,91.4419,91.4831,26400.0
2007-06-25 10:25:00,110.96,111.15,110.91,111.14,30300.0,91.4749,91.6315,91.4337,91.6233,30300.0
2007-06-25 10:30:00,111.14,111.23,111.03,111.09,34700.0,91.6233,91.6975,91.5326,91.5821,34700.0
2007-06-25 10:35:00,111.1,111.12,110.84,110.87,38700.0,91.5903,91.6068,91.376,91.4007,38700.0
2007-06-25 10:40:00,110.87,110.94,110.72,110.82,21100.0,91.4007,91.4584,91.277,91.3595,21100.0
2007-06-25 10:45:00,110.86,110.93,110.73,110.86,21000.0,91.3925,91.4502,91.2853,91.3925,21000.0
2007-06-25 10:50:00,110.86,110.94,110.75,110.82,19100.0,91.3925,91.4584,91.3018,91.3595,19100.0
2007-06-25 10:55:00,110.83,111.03,110.82,110.98,27400.0,91.3677,91.5326,91.3595,91.4914,27400.0
2007-06-25 11:00:00,111.0,111.33,110.99,111.33,30700.0,91.5079,91.7799,91.4996,91.7799,30700.0
2007-06-25 11:05:00,111.35,111.5,111.35,111.5,32900.0,91.7964,91.9201,91.7964,91.9201,32900.0
2007-06-25 11:10:00,111.5,111.5,111.44,111.5,24700.0,91.9201,91.9201,91.8706,91.9201,24700.0
2007-06-25 11:15:00,111.49,111.5,111.45,111.48,25200.0,91.9118,91.9201,91.8788,91.9036,25200.0
2007-06-25 11:20:00,111.48,111.49,111.43,111.44,30900.0,91.9036,91.9118,91.8624,91.8706,30900.0
2007-06-25 11:25:00,111.45,111.5,111.06,111.5,30600.0,91.8788,91.9201,91.5573,91.9201,30600.0
2007-06-25 11:30:00,111.48,111.49,111.35,111.38,16900.0,91.9036,91.9118,91.7964,91.8211,16900.0
2007-06-25 11:35:00,111.35,111.39,111.33,111.38,11100.0,91.7964,91.8294,91.7799,91.8211,11100.0
2007-06-25 11:40:00,111.38,111.45,111.33,111.36,37300.0,91.8211,91.8788,91.7799,91.8047,37300.0
2007-06-25 11:45:00,111.36,111.49,111.31,111.49,20400.0,91.8047,91.9118,91.7634,91.9118,20400.0
2007-06-25 11:50:00,111.5,111.65,111.48,111.63,70700.0,91.9201,92.0437,91.9036,92.0272,70700.0
2007-06-25 11:55:00,111.64,111.73,111.45,111.71,32200.0,92.0355,92.1097,91.8788,92.0932,32200.0
2007-06-25 12:00:00,111.7,112.06,111.7,111.99,53200.0,92.0849,92.3817,92.0849,92.324,53200.0
2007-06-25 12:05:00,112.0,112.1,111.97,112.04,38300.0,92.3323,92.4147,92.3075,92.3652,38300.0
2007-06-25 12:10:00,112.03,112.09,111.88,112.09,26300.0,92.357,92.4065,92.2333,92.4065,26300.0
2007-06-25 12:15:00,112.07,112.07,111.89,111.91,14000.0,92.39,92.39,92.2416,92.2581,14000.0
2007-06-25 12:20:00,111.91,111.94,111.88,111.94,12700.0,92.2581,92.2828,92.2333,92.2828,12700.0
2007-06-25 12:25:00,111.93,111.97,111.91,111.93,12100.0,92.2746,92.3075,92.2581,92.2746,12100.0
2007-06-25 12:30:00,111.93,111.94,111.85,111.87,17300.0,92.2746,92.2828,92.2086,92.2251,17300.0
2007-06-25 12:35:00,111.88,112.04,111.86,112.0,26000.0,92.2333,92.3652,92.2169,92.3323,26000.0
2007-06-25 12:40:00,112.0,112.07,112.0,112.05,12500.0,92.3323,92.39,92.3323,92.3735,12500.0
2007-06-25 12:45:00,112.04,112.04,111.93,111.94,9700.0,92.3652,92.3652,92.2746,92.2828,9700.0
2007-06-25 12:50:00,111.91,112.01,111.91,111.97,10600.0,92.2581,92.3405,92.2581,92.3075,10600.0
2007-06-25 12:55:00,111.98,111.98,111.74,111.77,22100.0,92.3158,92.3158,92.1179,92.1427,22100.0
2007-06-25 13:00:00,111.76,111.87,111.72,111.73,18700.0,92.1344,92.2251,92.1014,92.1097,18700.0
2007-06-25 13:05:00,111.72,111.96,111.72,111.86,26500.0,92.1014,92.2993,92.1014,92.2169,26500.0
2007-06-25 13:10:00,111.86,112.03,111.86,112.03,12400.0,92.2169,92.357,92.2169,92.357,12400.0
2007-06-25 13:15:00,112.02,112.06,111.93,111.97,22900.0,92.3488,92.3817,92.2746,92.3075,22900.0
2007-06-25 13:20:00,111.97,112.07,111.94,112.03,21200.0,92.3075,92.39,92.2828,92.357,21200.0
2007-06-25 13:25:00,112.02,112.11,111.93,111.95,18600.0,92.3488,92.4229,92.2746,92.291,18600.0
2007-06-25 13:30:00,111.95,112.16,111.94,112.05,15900.0,92.291,92.4642,92.2828,92.3735,15900.0
2007-06-25 13:35:00,112.04,112.05,111.91,111.91,19400.0,92.3652,92.3735,92.2581,92.2581,19400.0
2007-06-25 13:40:00,111.91,111.95,111.75,111.9,21500.0,92.2581,92.291,92.1262,92.2498,21500.0
2007-06-25 13:45:00,111.89,112.01,111.81,112.01,21400.0,92.2416,92.3405,92.1756,92.3405,21400.0
2007-06-25 13:50:00,112.01,112.15,111.99,112.1,28400.0,92.3405,92.4559,92.324,92.4147,28400.0
2007-06-25 13:55:00,112.1,112.37,112.02,112.34,52800.0,92.4147,92.6373,92.3488,92.6126,52800.0
2007-06-25 14:00:00,112.31,112.64,112.28,112.46,80600.0,92.5878,92.8599,92.5631,92.7115,80600.0
2007-06-25 14:05:00,112.46,112.58,112.2,112.25,44200.0,92.7115,92.8104,92.4971,92.5384,44200.0
2007-06-25 14:10:00,112.23,112.26,112.0,112.02,49400.0,92.5219,92.5466,92.3323,92.3488,49400.0
2007-06-25 14:15:00,112.01,112.06,111.87,111.98,71800.0,92.3405,92.3817,92.2251,92.3158,71800.0
2007-06-25 14:20:00,111.99,112.15,111.99,112.08,21500.0,92.324,92.4559,92.324,92.3982,21500.0
2007-06-25 14:25:00,112.06,112.06,109.96,112.0,30500.0,92.3817,92.3817,90.6505,92.3323,30500.0
2007-06-25 14:30:00,112.01,112.03,111.53,111.57,53600.0,92.3405,92.357,91.9448,91.9778,53600.0
2007-06-25 14:35:00,111.59,111.83,111.57,111.75,58000.0,91.9943,92.1921,91.9778,92.1262,58000.0
2007-06-25 14:40:00,111.79,111.96,111.71,111.89,88700.0,92.1591,92.2993,92.0932,92.2416,88700.0
2007-06-25 14:45:00,111.86,112.09,111.79,111.85,77300.0,92.2169,92.4065,92.1591,92.2086,77300.0
2007-06-25 14:50:00,111.85,112.02,111.67,111.78,97600.0,92.2086,92.3488,92.0602,92.1509,97600.0
2007-06-25 14:55:00,111.78,111.87,111.55,111.83,53700.0,92.1509,92.2251,91.9613,92.1921,53700.0
2007-06-25 15:00:00,111.8,111.83,111.57,111.83,34200.0,92.1674,92.1921,91.9778,92.1921,34200.0
2007-06-25 15:05:00,111.84,111.95,111.53,111.59,64700.0,92.2004,92.291,91.9448,91.9943,64700.0
2007-06-25 15:10:00,111.61,111.72,111.45,111.72,39400.0,92.0108,92.1014,91.8788,92.1014,39400.0
2007-06-25 15:15:00,111.72,111.8,111.55,111.61,50200.0,92.1014,92.1674,91.9613,92.0108,50200.0
2007-06-25 15:20:00,111.61,112.0,111.59,111.98,39000.0,92.0108,92.3323,91.9943,92.3158,39000.0
2007-06-25 15:25:00,111.96,112.01,111.84,111.9,31200.0,92.2993,92.3405,92.2004,92.2498,31200.0
2007-06-25 15:30:00,111.91,112.03,111.91,111.99,38100.0,92.2581,92.357,92.2581,92.324,38100.0
2007-06-25 15:35:00,112.0,112.05,111.85,111.97,36300.0,92.3323,92.3735,92.2086,92.3075,36300.0
2007-06-25 15:40:00,111.95,111.95,111.53,111.55,54500.0,92.291,92.291,91.9448,91.9613,54500.0
2007-06-25 15:45:00,111.56,111.64,111.46,111.5,67800.0,91.9695,92.0355,91.8871,91.9201,67800.0
2007-06-25 15:50:00,111.5,111.6,111.48,111.5,92100.0,91.9201,92.0025,91.9036,91.9201,92100.0
2007-06-25 15:55:00,111.5,111.62,111.45,111.55,115800.0,91.9201,92.019,91.8788,91.9613,115800.0
2007-06-26 09:30:00,111.7,111.98,111.63,111.98,44900.0,92.0849,92.3158,92.0272,92.3158,44900.0
2007-06-26 09:35:00,111.94,112.39,111.89,112.36,39400.0,92.2828,92.6538,92.2416,92.629,39400.0
2007-06-26 09:40:00,112.36,112.36,112.2,112.32,74700.0,92.629,92.629,92.4971,92.5961,74700.0
2007-06-26 09:45:00,112.31,112.45,112.24,112.34,81900.0,92.5878,92.7032,92.5301,92.6126,81900.0
2007-06-26 09:50:00,112.35,112.55,112.16,112.55,38100.0,92.6208,92.7857,92.4642,92.7857,38100.0
2007-06-26 09:55:00,112.55,112.86,112.54,112.64,32800.0,92.7857,93.0412,92.7774,92.8599,32800.0
2007-06-26 10:00:00,112.69,112.93,112.32,112.34,44600.0,92.9011,93.099,92.5961,92.6126,44600.0
2007-06-26 10:05:00,112.31,112.65,112.23,112.3,28500.0,92.5878,92.8681,92.5219,92.5796,28500.0
2007-06-26 10:10:00,112.2,112.29,112.09,112.28,20300.0,92.4971,92.5713,92.4065,92.5631,20300.0
2007-06-26 10:15:00,112.25,112.4,112.22,112.26,43700.0,92.5384,92.662,92.5136,92.5466,43700.0
2007-06-26 10:20:00,112.26,112.43,112.18,112.24,36800.0,92.5466,92.6868,92.4807,92.5301,36800.0
2007-06-26 10:25:00,112.24,112.24,111.82,111.82,26700.0,92.5301,92.5301,92.1839,92.1839,26700.0
2007-06-26 10:30:00,111.82,112.04,111.82,111.96,22100.0,92.1839,92.3652,92.1839,92.2993,22100.0
2007-06-26 10:35:00,111.96,112.32,111.9,112.32,19500.0,92.2993,92.5961,92.2498,92.5961,19500.0
2007-06-26 10:40:00,112.32,112.39,112.16,112.35,45700.0,92.5961,92.6538,92.4642,92.6208,45700.0
2007-06-26 10:45:00,112.35,112.35,112.01,112.23,41800.0,92.6208,92.6208,92.3405,92.5219,41800.0
2007-06-26 10:50:00,112.24,112.35,112.02,112.28,43000.0,92.5301,92.6208,92.3488,92.5631,43000.0
2007-06-26 10:55:00,112.28,112.41,111.85,111.85,39800.0,92.5631,92.6703,92.2086,92.2086,39800.0
2007-06-26 11:00:00,111.86,112.24,111.84,112.23,35000.0,92.2169,92.5301,92.2004,92.5219,35000.0
2007-06-26 11:05:00,112.23,112.3,112.05,112.08,17100.0,92.5219,92.5796,92.3735,92.3982,17100.0
2007-06-26 11:10:00,112.08,112.38,112.02,112.38,15800.0,92.3982,92.6455,92.3488,92.6455,15800.0
2007-06-26 11:15:00,112.4,112.5,112.34,112.34,15600.0,92.662,92.7445,92.6126,92.6126,15600.0
2007-06-26 11:20:00,112.35,112.46,112.33,112.42,22200.0,92.6208,92.7115,92.6043,92.6785,22200.0
2007-06-26 11:25:00,112.42,112.48,112.33,112.45,14400.0,92.6785,92.728,92.6043,92.7032,14400.0
2007-06-26 11:30:00,112.45,112.5,112.31,112.48,23500.0,92.7032,92.7445,92.5878,92.728,23500.0
2007-06-26 11:35:00,112.48,112.68,112.48,112.66,23400.0,92.728,92.8929,92.728,92.8764,23400.0
2007-06-26 11:40:00,112.64,112.8,112.6,112.74,20000.0,92.8599,92.9918,92.8269,92.9423,20000.0
2007-06-26 11:45:00,112.75,112.85,112.67,112.7,34800.0,92.9506,93.033,92.8846,92.9093,34800.0
2007-06-26 11:50:00,112.7,112.78,112.67,112.68,20000.0,92.9093,92.9753,92.8846,92.8929,20000.0
2007-06-26 11:55:00,112.69,112.75,112.65,112.73,13400.0,92.9011,92.9506,92.8681,92.9341,13400.0
2007-06-26 12:00:00,112.73,112.88,112.73,112.78,23400.0,92.9341,93.0577,92.9341,92.9753,23400.0
2007-06-26 12:05:00,112.79,112.84,112.77,112.77,21700.0,92.9835,93.0248,92.967,92.967,21700.0
2007-06-26 12:10:00,112.77,112.77,112.62,112.66,16300.0,92.967,92.967,92.8434,92.8764,16300.0
2007-06-26 12:15:00,112.66,112.72,112.56,112.56,16400.0,92.8764,92.9258,92.7939,92.7939,16400.0
2007-06-26 12:20:00,112.55,112.6,112.48,112.6,30300.0,92.7857,92.8269,92.728,92.8269,30300.0
2007-06-26 12:25:00,112.6,112.92,112.6,112.92,31100.0,92.8269,93.0907,92.8269,93.0907,31100.0
2007-06-26 12:30:00,112.92,113.03,112.89,112.9,53100.0,93.0907,93.1814,93.066,93.0742,53100.0
2007-06-26 12:35:00,112.9,112.9,112.74,112.83,25800.0,93.0742,93.0742,92.9423,93.0165,25800.0
2007-06-26 12:40:00,112.83,113.01,112.77,112.97,17800.0,93.0165,93.1649,92.967,93.1319,17800.0
2007-06-26 12:45:00,112.98,113.02,112.95,112.99,19600.0,93.1402,93.1731,93.1154,93.1484,19600.0
2007-06-26 12:50:00,112.99,113.01,112.88,112.91,16300.0,93.1484,93.1649,93.0577,93.0825,16300.0
2007-06-26 12:55:00,112.91,112.93,112.8,112.9,10900.0,93.0825,93.099,92.9918,93.0742,10900.0
2007-06-26 13:00:00,112.9,112.97,112.7,112.82,24100.0,93.0742,93.1319,92.9093,93.0083,24100.0
2007-06-26 13:05:00,112.83,112.87,112.75,112.8,17300.0,93.0165,93.0495,92.9506,92.9918,17300.0
2007-06-26 13:10:00,112.8,113.0,112.8,112.88,28400.0,92.9918,93.1567,92.9918,93.0577,28400.0
2007-06-26 13:15:00,112.85,112.97,112.85,112.93,9700.0,93.033,93.1319,93.033,93.099,9700.0
2007-06-26 13:20:00,112.91,112.91,112.74,112.88,32500.0,93.0825,93.0825,92.9423,93.0577,32500.0
2007-06-26 13:25:00,112.86,112.86,112.6,112.61,18000.0,93.0412,93.0412,92.8269,92.8351,18000.0
2007-06-26 13:30:00,112.58,112.59,112.29,112.39,37400.0,92.8104,92.8187,92.5713,92.6538,37400.0
2007-06-26 13:35:00,112.38,112.42,112.32,112.37,33200.0,92.6455,92.6785,92.5961,92.6373,33200.0
2007-06-26 13:40:00,112.39,112.52,112.39,112.49,21300.0,92.6538,92.761,92.6538,92.7362,21300.0
2007-06-26 13:45:00,112.49,112.53,112.11,112.23,19400.0,92.7362,92.7692,92.4229,92.5219,19400.0
2007-06-26 13:50:00,112.23,112.27,112.01,112.02,18100.0,92.5219,92.5549,92.3405,92.3488,18100.0
2007-06-26 13:55:00,112.05,112.16,112.05,112.05,12900.0,92.3735,92.4642,92.3735,92.3735,12900.0
2007-06-26 14:00:00,112.04,112.22,112.01,112.1,20300.0,92.3652,92.5136,92.3405,92.4147,20300.0
2007-06-26 14:05:00,112.09,112.23,112.06,112.11,23300.0,92.4065,92.5219,92.3817,92.4229,23300.0
2007-06-26 14:10:00,112.11,112.13,111.98,112.05,15600.0,92.4229,92.4394,92.3158,92.3735,15600.0
2007-06-26 14:15:00,112.05,112.06,111.88,111.98,16900.0,92.3735,92.3817,92.2333,92.3158,16900.0
2007-06-26 14:20:00,111.96,111.96,111.54,111.69,27300.0,92.2993,92.2993,91.953,92.0767,27300.0
2007-06-26 14:25:00,111.69,111.75,111.48,111.59,30700.0,92.0767,92.1262,91.9036,91.9943,30700.0
2007-06-26 14:30:00,111.58,111.71,111.48,111.58,36200.0,91.986,92.0932,91.9036,91.986,36200.0
2007-06-26 14:35:00,111.56,111.56,111.23,111.26,35100.0,91.9695,91.9695,91.6975,91.7222,35100.0
2007-06-26 14:40:00,111.22,111.43,111.17,111.43,31400.0,91.6892,91.8624,91.648,91.8624,31400.0
2007-06-26 14:45:00,111.42,111.48,111.31,111.48,18400.0,91.8541,91.9036,91.7634,91.9036,18400.0
2007-06-26 14:50:00,111.48,111.61,111.41,111.44,16700.0,91.9036,92.0108,91.8459,91.8706,16700.0
2007-06-26 14:55:00,111.46,111.59,111.32,111.38,19100.0,91.8871,91.9943,91.7717,91.8211,19100.0
2007-06-26 15:00:00,111.35,111.37,111.14,111.31,29100.0,91.7964,91.8129,91.6233,91.7634,29100.0
2007-06-26 15:05:00,111.32,111.41,111.2,111.2,30800.0,91.7717,91.8459,91.6727,91.6727,30800.0
2007-06-26 15:10:00,111.21,111.49,111.21,111.49,25700.0,91.681,91.9118,91.681,91.9118,25700.0
2007-06-26 15:15:00,111.48,111.68,111.48,111.56,26900.0,91.9036,92.0685,91.9036,91.9695,26900.0
2007-06-26 15:20:00,111.6,111.74,111.56,111.67,19000.0,92.0025,92.1179,91.9695,92.0602,19000.0
2007-06-26 15:25:00,111.64,111.71,111.4,111.6,17800.0,92.0355,92.0932,91.8376,92.0025,17800.0
2007-06-26 15:30:00,111.61,111.81,111.61,111.8,22800.0,92.0108,92.1756,92.0108,92.1674,22800.0
2007-06-26 15:35:00,111.8,111.8,111.65,111.8,27900.0,92.1674,92.1674,92.0437,92.1674,27900.0
2007-06-26 15:40:00,111.8,111.81,111.64,111.65,32900.0,92.1674,92.1756,92.0355,92.0437,32900.0
2007-06-26 15:45:00,111.63,111.74,111.62,111.74,23700.0,92.0272,92.1179,92.019,92.1179,23700.0
2007-06-26 15:50:00,111.73,111.9,111.73,111.87,66900.0,92.1097,92.2498,92.1097,92.2251,66900.0
2007-06-26 15:55:00,111.89,111.93,111.68,111.68,61500.0,92.2416,92.2746,92.0685,92.0685,61500.0
2007-06-27 09:30:00,110.84,110.9,110.39,110.65,45400.0,91.376,91.4254,91.005,91.2193,45400.0
2007-06-27 09:35:00,110.65,111.49,110.18,110.5,42700.0,91.2193,91.9118,90.8319,91.0957,42700.0
2007-06-27 09:40:00,110.5,110.56,110.23,110.25,29600.0,91.0957,91.1451,90.8731,90.8896,29600.0
2007-06-27 09:45:00,110.19,110.5,110.14,110.46,35100.0,90.8401,91.0957,90.7989,91.0627,35100.0
2007-06-27 09:50:00,110.5,110.63,110.4,110.45,36900.0,91.0957,91.2028,91.0132,91.0545,36900.0
2007-06-27 09:55:00,110.46,110.52,110.25,110.29,20900.0,91.0627,91.1122,90.8896,90.9225,20900.0
2007-06-27 10:00:00,110.32,110.32,110.11,110.2,39900.0,90.9473,90.9473,90.7742,90.8484,39900.0
2007-06-27 10:05:00,110.21,110.43,110.18,110.36,38000.0,90.8566,91.038,90.8319,90.9803,38000.0
2007-06-27 10:10:00,110.36,110.38,110.05,110.06,34400.0,90.9803,90.9967,90.7247,90.7329,34400.0
2007-06-27 10:15:00,110.05,110.31,110.0,110.12,41900.0,90.7247,90.939,90.6835,90.7824,41900.0
2007-06-27 10:20:00,110.11,110.45,110.08,110.32,18900.0,90.7742,91.0545,90.7494,90.9473,18900.0
2007-06-27 10:25:00,110.34,110.52,110.27,110.48,10100.0,90.9638,91.1122,90.9061,91.0792,10100.0
2007-06-27 10:30:00,110.46,110.53,110.38,110.5,35200.0,91.0627,91.1204,90.9967,91.0957,35200.0
2007-06-27 10:35:00,110.45,110.5,110.39,110.49,22400.0,91.0545,91.0957,91.005,91.0874,22400.0
2007-06-27 10:40:00,110.5,110.5,110.34,110.49,25800.0,91.0957,91.0957,90.9638,91.0874,25800.0
2007-06-27 10:45:00,110.49,110.49,110.25,110.27,25000.0,91.0874,91.0874,90.8896,90.9061,25000.0
2007-06-27 10:50:00,110.27,110.39,110.27,110.35,26100.0,90.9061,91.005,90.9061,90.972,26100.0
2007-06-27 10:55:00,110.34,110.41,110.32,110.33,29200.0,90.9638,91.0215,90.9473,90.9555,29200.0
2007-06-27 11:00:00,110.32,110.36,110.24,110.27,29700.0,90.9473,90.9803,90.8813,90.9061,29700.0
2007-06-27 11:05:00,110.25,110.39,110.22,110.35,20300.0,90.8896,91.005,90.8648,90.972,20300.0
2007-06-27 11:10:00,110.35,110.42,110.34,110.41,21400.0,90.972,91.0297,90.9638,91.0215,21400.0
2007-06-27 11:15:00,110.42,110.74,110.39,110.62,22700.0,91.0297,91.2935,91.005,91.1946,22700.0
2007-06-27 11:20:00,110.6,110.62,110.48,110.56,21600.0,91.1781,91.1946,91.0792,91.1451,21600.0
2007-06-27 11:25:00,110.59,110.6,110.43,110.44,11200.0,91.1699,91.1781,91.038,91.0462,11200.0
2007-06-27 11:30:00,110.44,110.45,110.35,110.4,15400.0,91.0462,91.0545,90.972,91.0132,15400.0
2007-06-27 11:35:00,110.4,110.41,110.25,110.34,13000.0,91.0132,91.0215,90.8896,90.9638,13000.0
2007-06-27 11:40:00,110.34,110.38,110.25,110.26,28200.0,90.9638,90.9967,90.8896,90.8978,28200.0
2007-06-27 11:45:00,110.25,110.34,110.24,110.3,22200.0,90.8896,90.9638,90.8813,90.9308,22200.0
2007-06-27 11:50:00,110.3,110.45,110.3,110.4,15300.0,90.9308,91.0545,90.9308,91.0132,15300.0
2007-06-27 11:55:00,110.41,110.52,110.36,110.44,16400.0,91.0215,91.1122,90.9803,91.0462,16400.0
2007-06-27 12:00:00,110.46,110.69,110.46,110.59,12100.0,91.0627,91.2523,91.0627,91.1699,12100.0
2007-06-27 12:05:00,110.59,110.67,110.56,110.63,7500.0,91.1699,91.2358,91.1451,91.2028,7500.0
2007-06-27 12:10:00,110.62,110.65,110.47,110.52,21200.0,91.1946,91.2193,91.0709,91.1122,21200.0
2007-06-27 12:15:00,110.52,110.56,110.36,110.38,9800.0,91.1122,91.1451,90.9803,90.9967,9800.0
2007-06-27 12:20:00,110.37,110.45,110.36,110.45,8700.0,90.9885,91.0545,90.9803,91.0545,8700.0
2007-06-27 12:25:00,110.45,110.5,110.24,110.46,23000.0,91.0545,91.0957,90.8813,91.0627,23000.0
2007-06-27 12:30:00,110.46,110.52,110.41,110.5,20600.0,91.0627,91.1122,91.0215,91.0957,20600.0
2007-06-27 12:35:00,110.49,110.75,110.48,110.75,18800.0,91.0874,91.3018,91.0792,91.3018,18800.0
2007-06-27 12:40:00,110.75,110.82,110.72,110.74,31400.0,91.3018,91.3595,91.277,91.2935,31400.0
2007-06-27 12:45:00,110.71,110.84,110.5,110.5,31300.0,91.2688,91.376,91.0957,91.0957,31300.0
2007-06-27 12:50:00,110.5,110.72,110.46,110.71,16000.0,91.0957,91.277,91.0627,91.2688,16000.0
2007-06-27 12:55:00,110.69,110.76,110.68,110.69,8600.0,91.2523,91.31,91.2441,91.2523,8600.0
2007-06-27 13:00:00,110.7,110.78,110.67,110.76,15100.0,91.2606,91.3265,91.2358,91.31,15100.0
2007-06-27 13:05:00,110.78,110.92,110.77,110.88,17200.0,91.3265,91.4419,91.3183,91.4089,17200.0
2007-06-27 13:10:00,110.88,110.88,110.59,110.59,18300.0,91.4089,91.4089,91.1699,91.1699,18300.0
2007-06-27 13:15:00,110.59,110.62,110.48,110.59,7700.0,91.1699,91.1946,91.0792,91.1699,7700.0
2007-06-27 13:20:00,110.61,110.71,110.61,110.66,6000.0,91.1864,91.2688,91.1864,91.2276,6000.0
2007-06-27 13:25:00,110.65,110.82,110.65,110.72,9000.0,91.2193,91.3595,91.2193,91.277,9000.0
2007-06-27 13:30:00,110.68,110.74,110.57,110.57,10200.0,91.2441,91.2935,91.1534,91.1534,10200.0
2007-06-27 13:35:00,110.54,110.69,110.53,110.67,11200.0,91.1286,91.2523,91.1204,91.2358,11200.0
2007-06-27 13:40:00,110.67,110.69,110.62,110.67,14600.0,91.2358,91.2523,91.1946,91.2358,14600.0
2007-06-27 13:45:00,110.67,110.7,110.57,110.61,19400.0,91.2358,91.2606,91.1534,91.1864,19400.0
2007-06-27 13:50:00,110.61,110.72,110.6,110.71,20700.0,91.1864,91.277,91.1781,91.2688,20700.0
2007-06-27 13:55:00,110.73,110.86,110.7,110.75,19100.0,91.2853,91.3925,91.2606,91.3018,19100.0
2007-06-27 14:00:00,110.76,110.94,110.76,110.87,13700.0,91.31,91.4584,91.31,91.4007,13700.0
2007-06-27 14:05:00,110.88,110.89,110.78,110.83,11700.0,91.4089,91.4172,91.3265,91.3677,11700.0
2007-06-27 14:10:00,110.82,111.05,110.82,111.05,33700.0,91.3595,91.5491,91.3595,91.5491,33700.0
2007-06-27 14:15:00,111.03,111.1,110.97,111.02,31300.0,91.5326,91.5903,91.4831,91.5244,31300.0
2007-06-27 14:20:00,111.0,111.26,110.95,111.2,33700.0,91.5079,91.7222,91.4667,91.6727,33700.0
2007-06-27 14:25:00,111.19,111.36,111.19,111.32,22500.0,91.6645,91.8047,91.6645,91.7717,22500.0
2007-06-27 14:30:00,111.28,111.28,111.09,111.09,21500.0,91.7387,91.7387,91.5821,91.5821,21500.0
2007-06-27 14:35:00,111.1,111.26,111.09,111.24,44500.0,91.5903,91.7222,91.5821,91.7057,44500.0
2007-06-27 14:40:00,111.25,111.3,111.16,111.17,26000.0,91.714,91.7552,91.6398,91.648,26000.0
2007-06-27 14:45:00,111.17,111.29,111.15,111.21,23100.0,91.648,91.7469,91.6315,91.681,23100.0
2007-06-27 14:50:00,111.16,111.25,111.12,111.12,13300.0,91.6398,91.714,91.6068,91.6068,13300.0
2007-06-27 14:55:00,111.13,111.13,111.01,111.02,20400.0,91.615,91.615,91.5161,91.5244,20400.0
2007-06-27 15:00:00,111.01,111.06,110.96,111.04,20000.0,91.5161,91.5573,91.4749,91.5408,20000.0
2007-06-27 15:05:00,111.07,111.14,111.03,111.06,14800.0,91.5656,91.6233,91.5326,91.5573,14800.0
2007-06-27 15:10:00,111.08,111.12,111.05,111.09,15100.0,91.5738,91.6068,91.5491,91.5821,15100.0
2007-06-27 15:15:00,111.09,111.15,111.04,111.1,10700.0,91.5821,91.6315,91.5408,91.5903,10700.0
2007-06-27 15:20:00,111.14,111.19,111.07,111.17,21800.0,91.6233,91.6645,91.5656,91.648,21800.0
2007-06-27 15:25:00,111.16,111.32,111.14,111.25,30600.0,91.6398,91.7717,91.6233,91.714,30600.0
2007-06-27 15:30:00,111.24,111.39,111.24,111.39,26600.0,91.7057,91.8294,91.7057,91.8294,26600.0
2007-06-27 15:35:00,111.39,111.4,111.26,111.33,25400.0,91.8294,91.8376,91.7222,91.7799,25400.0
2007-06-27 15:40:00,111.31,111.56,111.3,111.51,74600.0,91.7634,91.9695,91.7552,91.9283,74600.0
2007-06-27 15:45:00,111.58,111.68,111.5,111.62,43700.0,91.986,92.0685,91.9201,92.019,43700.0
2007-06-27 15:50:00,111.62,111.79,111.6,111.75,75000.0,92.019,92.1591,92.0025,92.1262,75000.0
2007-06-27 15:55:00,111.75,111.75,111.58,111.59,83200.0,92.1262,92.1262,91.986,91.9943,83200.0
2007-06-28 09:30:00,111.46,111.46,110.8,110.93,22700.0,91.8871,91.8871,91.343,91.4502,22700.0
2007-06-28 09:35:00,110.94,110.95,110.57,110.64,22800.0,91.4584,91.4667,91.1534,91.2111,22800.0
2007-06-28 09:40:00,110.69,110.95,110.66,110.71,31200.0,91.2523,91.4667,91.2276,91.2688,31200.0
2007-06-28 09:45:00,110.65,111.36,110.6,111.27,37400.0,91.2193,91.8047,91.1781,91.7305,37400.0
2007-06-28 09:50:00,111.27,111.74,111.26,111.61,31900.0,91.7305,92.1179,91.7222,92.0108,31900.0
2007-06-28 09:55:00,111.61,112.0,111.51,112.0,21900.0,92.0108,92.3323,91.9283,92.3323,21900.0
2007-06-28 10:00:00,112.0,112.24,111.9,112.13,37500.0,92.3323,92.5301,92.2498,92.4394,37500.0
2007-06-28 10:05:00,112.15,112.7,112.11,112.32,44300.0,92.4559,92.9093,92.4229,92.5961,44300.0
2007-06-28 10:10:00,112.31,112.39,112.15,112.31,25000.0,92.5878,92.6538,92.4559,92.5878,25000.0
2007-06-28 10:15:00,112.36,112.62,112.36,112.62,14300.0,92.629,92.8434,92.629,92.8434,14300.0
2007-06-28 10:20:00,112.62,112.8,112.35,112.4,45800.0,92.8434,92.9918,92.6208,92.662,45800.0
2007-06-28 10:25:00,112.39,112.5,112.36,112.46,36800.0,92.6538,92.7445,92.629,92.7115,36800.0
2007-06-28 10:30:00,112.45,112.45,112.29,112.31,20000.0,92.7032,92.7032,92.5713,92.5878,20000.0
2007-06-28 10:35:00,112.31,112.36,112.24,112.35,21900.0,92.5878,92.629,92.5301,92.6208,21900.0
2007-06-28 10:40:00,112.33,112.44,112.25,112.44,26600.0,92.6043,92.695,92.5384,92.695,26600.0
2007-06-28 10:45:00,112.42,112.6,112.35,112.6,37600.0,92.6785,92.8269,92.6208,92.8269,37600.0
2007-06-28 10:50:00,112.59,112.61,112.54,112.6,13600.0,92.8187,92.8351,92.7774,92.8269,13600.0
2007-06-28 10:55:00,112.6,112.71,112.59,112.63,7200.0,92.8269,92.9176,92.8187,92.8516,7200.0
2007-06-28 11:00:00,112.62,112.72,112.52,112.63,15400.0,92.8434,92.9258,92.761,92.8516,15400.0
2007-06-28 11:05:00,112.6,112.74,112.53,112.68,29500.0,92.8269,92.9423,92.7692,92.8929,29500.0
2007-06-28 11:10:00,112.68,112.95,112.62,112.85,62500.0,92.8929,93.1154,92.8434,93.033,62500.0
2007-06-28 11:15:00,112.85,112.9,112.78,112.84,38500.0,93.033,93.0742,92.9753,93.0248,38500.0
2007-06-28 11:20:00,112.82,112.83,112.6,112.62,21400.0,93.0083,93.0165,92.8269,92.8434,21400.0
2007-06-28 11:25:00,112.64,112.65,112.43,112.43,12900.0,92.8599,92.8681,92.6868,92.6868,12900.0
2007-06-28 11:30:00,112.44,112.47,112.39,112.39,18200.0,92.695,92.7197,92.6538,92.6538,18200.0
2007-06-28 11:35:00,112.39,112.51,112.38,112.47,18100.0,92.6538,92.7527,92.6455,92.7197,18100.0
2007-06-28 11:40:00,112.47,112.49,112.44,112.46,15800.0,92.7197,92.7362,92.695,92.7115,15800.0
2007-06-28 11:45:00,112.46,112.5,112.46,112.49,12300.0,92.7115,92.7445,92.7115,92.7362,12300.0
2007-06-28 11:50:00,112.48,112.51,112.29,112.51,22700.0,92.728,92.7527,92.5713,92.7527,22700.0
2007-06-28 11:55:00,112.5,112.62,112.46,112.51,30600.0,92.7445,92.8434,92.7115,92.7527,30600.0
2007-06-28 12:00:00,112.5,112.58,112.49,112.49,16200.0,92.7445,92.8104,92.7362,92.7362,16200.0
2007-06-28 12:05:00,112.47,112.51,112.42,112.44,20900.0,92.7197,92.7527,92.6785,92.695,20900.0
2007-06-28 12:10:00,112.43,112.48,112.4,112.44,11000.0,92.6868,92.728,92.662,92.695,11000.0
2007-06-28 12:15:00,112.43,112.44,112.37,112.44,13900.0,92.6868,92.695,92.6373,92.695,13900.0
2007-06-28 12:20:00,112.41,112.45,112.41,112.41,6800.0,92.6703,92.7032,92.6703,92.6703,6800.0
2007-06-28 12:25:00,112.4,112.49,112.37,112.42,10700.0,92.662,92.7362,92.6373,92.6785,10700.0
2007-06-28 12:30:00,112.41,112.47,112.36,112.38,13300.0,92.6703,92.7197,92.629,92.6455,13300.0
2007-06-28 12:35:00,112.39,112.43,112.37,112.41,11900.0,92.6538,92.6868,92.6373,92.6703,11900.0
2007-06-28 12:40:00,112.39,112.41,112.34,112.4,10000.0,92.6538,92.6703,92.6126,92.662,10000.0
2007-06-28 12:45:00,112.4,112.54,112.39,112.5,13600.0,92.662,92.7774,92.6538,92.7445,13600.0
2007-06-28 12:50:00,112.48,112.63,112.48,112.52,14300.0,92.728,92.8516,92.728,92.761,14300.0
2007-06-28 12:55:00,112.52,112.58,112.49,112.58,8300.0,92.761,92.8104,92.7362,92.8104,8300.0
2007-06-28 13:00:00,112.57,112.6,112.51,112.59,16800.0,92.8022,92.8269,92.7527,92.8187,16800.0
2007-06-28 13:05:00,112.6,112.61,112.57,112.58,14400.0,92.8269,92.8351,92.8022,92.8104,14400.0
2007-06-28 13:10:00,112.59,112.69,112.58,112.59,16200.0,92.8187,92.9011,92.8104,92.8187,16200.0
2007-06-28 13:15:00,112.6,112.62,112.57,112.57,12900.0,92.8269,92.8434,92.8022,92.8022,12900.0
2007-06-28 13:20:00,112.58,112.64,112.55,112.63,13900.0,92.8104,92.8599,92.7857,92.8516,13900.0
2007-06-28 13:25:00,112.63,112.81,112.63,112.8,23300.0,92.8516,93.0,92.8516,92.9918,23300.0
2007-06-28 13:30:00,112.8,112.85,112.71,112.71,17400.0,92.9918,93.033,92.9176,92.9176,17400.0
2007-06-28 13:35:00,112.71,112.73,112.67,112.68,12800.0,92.9176,92.9341,92.8846,92.8929,12800.0
2007-06-28 13:40:00,112.67,112.68,112.52,112.52,8600.0,92.8846,92.8929,92.761,92.761,8600.0
2007-06-28 13:45:00,112.53,112.7,112.53,112.68,12500.0,92.7692,92.9093,92.7692,92.8929,12500.0
2007-06-28 13:50:00,112.67,112.73,112.67,112.7,15900.0,92.8846,92.9341,92.8846,92.9093,15900.0
2007-06-28 13:55:00,112.7,112.7,112.54,112.54,9900.0,92.9093,92.9093,92.7774,92.7774,9900.0
2007-06-28 14:00:00,112.55,112.55,112.41,112.46,16100.0,92.7857,92.7857,92.6703,92.7115,16100.0
2007-06-28 14:05:00,112.46,112.47,112.36,112.36,15900.0,92.7115,92.7197,92.629,92.629,15900.0
2007-06-28 14:10:00,112.35,112.38,112.08,112.08,49200.0,92.6208,92.6455,92.3982,92.3982,49200.0
2007-06-28 14:15:00,112.05,112.7,111.79,112.65,48100.0,92.3735,92.9093,92.1591,92.8681,48100.0
2007-06-28 14:20:00,112.64,112.76,112.46,112.66,55000.0,92.8599,92.9588,92.7115,92.8764,55000.0
2007-06-28 14:25:00,112.67,113.0,112.66,112.76,91800.0,92.8846,93.1567,92.8764,92.9588,91800.0
2007-06-28 14:30:00,112.73,112.73,112.27,112.31,53700.0,92.9341,92.9341,92.5549,92.5878,53700.0
2007-06-28 14:35:00,112.27,112.6,112.27,112.38,40500.0,92.5549,92.8269,92.5549,92.6455,40500.0
2007-06-28 14:40:00,112.36,112.85,112.35,112.85,53500.0,92.629,93.033,92.6208,93.033,53500.0
2007-06-28 14:45:00,112.84,113.1,112.76,112.84,38800.0,93.0248,93.2391,92.9588,93.0248,38800.0
2007-06-28 14:50:00,112.83,113.06,112.76,112.91,31400.0,93.0165,93.2061,92.9588,93.0825,31400.0
2007-06-28 14:55:00,112.9,113.06,112.82,113.04,45800.0,93.0742,93.2061,93.0083,93.1896,45800.0
2007-06-28 15:00:00,113.06,113.06,112.76,112.84,95100.0,93.2061,93.2061,92.9588,93.0248,95100.0
2007-06-28 15:05:00,112.84,112.93,112.72,112.93,20600.0,93.0248,93.099,92.9258,93.099,20600.0
2007-06-28 15:10:00,112.93,113.0,112.78,112.79,27900.0,93.099,93.1567,92.9753,92.9835,27900.0
2007-06-28 15:15:00,112.8,112.91,112.76,112.79,19100.0,92.9918,93.0825,92.9588,92.9835,19100.0
2007-06-28 15:20:00,112.78,112.95,112.75,112.92,15400.0,92.9753,93.1154,92.9506,93.0907,15400.0
2007-06-28 15:25:00,112.93,112.93,112.78,112.82,19800.0,93.099,93.099,92.9753,93.0083,19800.0
2007-06-28 15:30:00,112.82,113.0,112.82,112.91,19400.0,93.0083,93.1567,93.0083,93.0825,19400.0
2007-06-28 15:35:00,112.9,112.9,112.8,112.85,17600.0,93.0742,93.0742,92.9918,93.033,17600.0
2007-06-28 15:40:00,112.85,112.86,112.49,112.53,31300.0,93.033,93.0412,92.7362,92.7692,31300.0
2007-06-28 15:45:00,112.54,112.64,112.46,112.52,73800.0,92.7774,92.8599,92.7115,92.761,73800.0
2007-06-28 15:50:00,112.52,112.61,112.5,112.53,39400.0,92.761,92.8351,92.7445,92.7692,39400.0
2007-06-28 15:55:00,112.52,112.57,112.45,112.45,60100.0,92.761,92.8022,92.7032,92.7032,60100.0
2007-06-29 09:30:00,112.38,112.69,111.81,112.29,55300.0,92.6455,92.9011,92.1756,92.5713,55300.0
2007-06-29 09:35:00,112.21,112.35,111.61,111.99,30700.0,92.5054,92.6208,92.0108,92.324,30700.0
2007-06-29 09:40:00,111.98,112.58,111.82,112.05,49200.0,92.3158,92.8104,92.1839,92.3735,49200.0
2007-06-29 09:45:00,112.02,112.05,111.75,111.75,61800.0,92.3488,92.3735,92.1262,92.1262,61800.0
2007-06-29 09:50:00,111.76,111.86,111.47,111.6,61300.0,92.1344,92.2169,91.8953,92.0025,61300.0
2007-06-29 09:55:00,111.55,111.58,111.27,111.29,66000.0,91.9613,91.986,91.7305,91.7469,66000.0
2007-06-29 10:00:00,111.31,111.69,111.25,111.63,68600.0,91.7634,92.0767,91.714,92.0272,68600.0
2007-06-29 10:05:00,111.63,111.63,111.41,111.55,38000.0,92.0272,92.0272,91.8459,91.9613,38000.0
2007-06-29 10:10:00,111.55,111.89,111.55,111.85,16400.0,91.9613,92.2416,91.9613,92.2086,16400.0
2007-06-29 10:15:00,111.9,111.99,111.6,111.61,20700.0,92.2498,92.324,92.0025,92.0108,20700.0
2007-06-29 10:20:00,111.61,111.61,111.31,111.39,23700.0,92.0108,92.0108,91.7634,91.8294,23700.0
2007-06-29 10:25:00,111.38,111.53,111.34,111.53,20900.0,91.8211,91.9448,91.7882,91.9448,20900.0
2007-06-29 10:30:00,111.57,111.57,111.32,111.46,19700.0,91.9778,91.9778,91.7717,91.8871,19700.0
2007-06-29 10:35:00,111.46,111.71,111.41,111.71,27900.0,91.8871,92.0932,91.8459,92.0932,27900.0
2007-06-29 10:40:00,111.71,111.84,111.57,111.64,18800.0,92.0932,92.2004,91.9778,92.0355,18800.0
2007-06-29 10:45:00,111.63,111.63,111.53,111.57,6700.0,92.0272,92.0272,91.9448,91.9778,6700.0
2007-06-29 10:50:00,111.56,111.6,111.3,111.33,22600.0,91.9695,92.0025,91.7552,91.7799,22600.0
2007-06-29 10:55:00,111.34,111.39,111.3,111.39,22700.0,91.7882,91.8294,91.7552,91.8294,22700.0
2007-06-29 11:00:00,111.4,111.53,111.35,111.35,25700.0,91.8376,91.9448,91.7964,91.7964,25700.0
2007-06-29 11:05:00,111.35,111.35,110.98,111.04,51200.0,91.7964,91.7964,91.4914,91.5408,51200.0
2007-06-29 11:10:00,111.03,111.04,110.78,110.79,69200.0,91.5326,91.5408,91.3265,91.3347,69200.0
2007-06-29 11:15:00,110.78,110.78,110.65,110.76,73400.0,91.3265,91.3265,91.2193,91.31,73400.0
2007-06-29 11:20:00,110.76,110.92,110.76,110.88,33800.0,91.31,91.4419,91.31,91.4089,33800.0
2007-06-29 11:25:00,110.88,111.14,110.84,111.11,25400.0,91.4089,91.6233,91.376,91.5986,25400.0
2007-06-29 11:30:00,111.14,111.24,111.1,111.2,17600.0,91.6233,91.7057,91.5903,91.6727,17600.0
2007-06-29 11:35:00,111.2,111.2,111.0,111.0,12800.0,91.6727,91.6727,91.5079,91.5079,12800.0
2007-06-29 11:40:00,111.02,111.07,110.99,111.0,13500.0,91.5244,91.5656,91.4996,91.5079,13500.0
2007-06-29 11:45:00,111.0,111.01,110.83,110.89,14000.0,91.5079,91.5161,91.3677,91.4172,14000.0
2007-06-29 11:50:00,110.89,110.9,110.74,110.75,21300.0,91.4172,91.4254,91.2935,91.3018,21300.0
2007-06-29 11:55:00,110.75,110.77,110.6,110.69,12100.0,91.3018,91.3183,91.1781,91.2523,12100.0
2007-06-29 12:00:00,110.72,110.73,110.58,110.63,59300.0,91.277,91.2853,91.1616,91.2028,59300.0
2007-06-29 12:05:00,110.63,110.94,110.63,110.91,32800.0,91.2028,91.4584,91.2028,91.4337,32800.0
2007-06-29 12:10:00,110.9,110.9,110.66,110.67,40200.0,91.4254,91.4254,91.2276,91.2358,40200.0
2007-06-29 12:15:00,110.69,110.69,110.54,110.58,31100.0,91.2523,91.2523,91.1286,91.1616,31100.0
2007-06-29 12:20:00,110.57,110.72,110.53,110.66,29900.0,91.1534,91.277,91.1204,91.2276,29900.0
2007-06-29 12:25:00,110.66,110.8,110.63,110.78,36400.0,91.2276,91.343,91.2028,91.3265,36400.0
2007-06-29 12:30:00,110.75,110.84,110.6,110.6,30700.0,91.3018,91.376,91.1781,91.1781,30700.0
2007-06-29 12:35:00,110.6,110.73,110.51,110.7,16500.0,91.1781,91.2853,91.1039,91.2606,16500.0
2007-06-29 12:40:00,110.71,110.89,110.69,110.85,9100.0,91.2688,91.4172,91.2523,91.3842,9100.0
2007-06-29 12:45:00,110.88,110.95,110.85,110.92,8700.0,91.4089,91.4667,91.3842,91.4419,8700.0
2007-06-29 12:50:00,110.91,111.11,110.84,111.04,42900.0,91.4337,91.5986,91.376,91.5408,42900.0
2007-06-29 12:55:00,111.03,111.04,110.93,110.93,5200.0,91.5326,91.5408,91.4502,91.4502,5200.0
2007-06-29 13:00:00,110.91,111.0,110.87,110.91,10100.0,91.4337,91.5079,91.4007,91.4337,10100.0
2007-06-29 13:05:00,110.91,110.99,110.89,110.97,15700.0,91.4337,91.4996,91.4172,91.4831,15700.0
2007-06-29 13:10:00,110.97,111.09,110.89,110.89,24100.0,91.4831,91.5821,91.4172,91.4172,24100.0
2007-06-29 13:15:00,110.94,111.04,110.87,111.03,13800.0,91.4584,91.5408,91.4007,91.5326,13800.0
2007-06-29 13:20:00,111.03,111.18,110.96,111.18,15200.0,91.5326,91.6563,91.4749,91.6563,15200.0
2007-06-29 13:25:00,111.18,111.38,111.18,111.21,13700.0,91.6563,91.8211,91.6563,91.681,13700.0
2007-06-29 13:30:00,111.21,111.21,111.01,111.02,7700.0,91.681,91.681,91.5161,91.5244,7700.0
2007-06-29 13:35:00,111.01,111.08,110.99,111.03,47100.0,91.5161,91.5738,91.4996,91.5326,47100.0
2007-06-29 13:40:00,111.01,111.09,110.96,111.0,10200.0,91.5161,91.5821,91.4749,91.5079,10200.0
2007-06-29 13:45:00,111.0,111.18,110.96,111.18,22300.0,91.5079,91.6563,91.4749,91.6563,22300.0
2007-06-29 13:50:00,111.18,111.19,111.08,111.09,13300.0,91.6563,91.6645,91.5738,91.5821,13300.0
2007-06-29 13:55:00,111.09,111.21,111.06,111.15,23900.0,91.5821,91.681,91.5573,91.6315,23900.0
2007-06-29 14:00:00,111.13,111.25,111.0,111.21,36300.0,91.615,91.714,91.5079,91.681,36300.0
2007-06-29 14:05:00,111.21,111.29,111.06,111.18,31400.0,91.681,91.7469,91.5573,91.6563,31400.0
2007-06-29 14:10:00,111.16,111.22,110.99,111.22,44400.0,91.6398,91.6892,91.4996,91.6892,44400.0
2007-06-29 14:15:00,111.2,111.21,110.99,111.0,25900.0,91.6727,91.681,91.4996,91.5079,25900.0
2007-06-29 14:20:00,111.0,111.11,111.0,111.1,25500.0,91.5079,91.5986,91.5079,91.5903,25500.0
2007-06-29 14:25:00,111.12,111.17,110.97,111.02,14100.0,91.6068,91.648,91.4831,91.5244,14100.0
2007-06-29 14:30:00,110.99,111.13,110.91,111.03,34800.0,91.4996,91.615,91.4337,91.5326,34800.0
2007-06-29 14:35:00,111.02,111.24,110.98,111.24,28700.0,91.5244,91.7057,91.4914,91.7057,28700.0
2007-06-29 14:40:00,111.24,111.49,111.23,111.4,18700.0,91.7057,91.9118,91.6975,91.8376,18700.0
2007-06-29 14:45:00,111.4,111.4,111.18,111.18,17700.0,91.8376,91.8376,91.6563,91.6563,17700.0
2007-06-29 14:50:00,111.18,111.18,111.02,111.02,12100.0,91.6563,91.6563,91.5244,91.5244,12100.0
2007-06-29 14:55:00,111.02,111.12,111.02,111.12,19400.0,91.5244,91.6068,91.5244,91.6068,19400.0
2007-06-29 15:00:00,111.12,111.15,110.88,110.88,39900.0,91.6068,91.6315,91.4089,91.4089,39900.0
2007-06-29 15:05:00,110.87,110.88,110.59,110.71,49000.0,91.4007,91.4089,91.1699,91.2688,49000.0
2007-06-29 15:10:00,110.72,110.72,110.3,110.31,61600.0,91.277,91.277,90.9308,90.939,61600.0
2007-06-29 15:15:00,110.31,110.64,110.27,110.64,45000.0,90.939,91.2111,90.9061,91.2111,45000.0
2007-06-29 15:20:00,110.64,110.72,110.53,110.64,23000.0,91.2111,91.277,91.1204,91.2111,23000.0
2007-06-29 15:25:00,110.62,110.62,110.3,110.3,27800.0,91.1946,91.1946,90.9308,90.9308,27800.0
2007-06-29 15:30:00,110.27,110.44,110.2,110.38,43700.0,90.9061,91.0462,90.8484,90.9967,43700.0
2007-06-29 15:35:00,110.38,110.83,110.35,110.8,47700.0,90.9967,91.3677,90.972,91.343,47700.0
2007-06-29 15:40:00,110.78,111.31,110.77,111.25,96200.0,91.3265,91.7634,91.3183,91.714,96200.0
2007-06-29 15:45:00,111.24,111.25,110.94,110.96,34700.0,91.7057,91.714,91.4584,91.4749,34700.0
2007-06-29 15:50:00,110.96,110.97,110.7,110.75,63600.0,91.4749,91.4831,91.2606,91.3018,63600.0
2007-06-29 15:55:00,110.74,110.92,110.7,110.82,119600.0,91.2935,91.4419,91.2606,91.3595,119600.0
2007-07-02 09:30:00,111.85,111.85,111.03,111.03,48600.0,92.2086,92.2086,91.5326,91.5326,48600.0
2007-07-02 09:35:00,111.03,111.38,110.78,111.14,23800.0,91.5326,91.8211,91.3265,91.6233,23800.0
2007-07-02 09:40:00,111.15,111.21,110.85,111.1,32300.0,91.6315,91.681,91.3842,91.5903,32300.0
2007-07-02 09:45:00,111.19,111.24,111.11,111.19,9700.0,91.6645,91.7057,91.5986,91.6645,9700.0
2007-07-02 09:50:00,111.23,111.26,111.04,111.08,21600.0,91.6975,91.7222,91.5408,91.5738,21600.0
2007-07-02 09:55:00,111.08,111.35,111.07,111.23,24800.0,91.5738,91.7964,91.5656,91.6975,24800.0
2007-07-02 10:00:00,111.25,111.5,111.24,111.35,33300.0,91.714,91.9201,91.7057,91.7964,33300.0
2007-07-02 10:05:00,111.37,111.4,111.23,111.25,16600.0,91.8129,91.8376,91.6975,91.714,16600.0
2007-07-02 10:10:00,111.29,111.34,111.04,111.26,34200.0,91.7469,91.7882,91.5408,91.7222,34200.0
2007-07-02 10:15:00,111.26,111.32,111.11,111.13,35200.0,91.7222,91.7717,91.5986,91.615,35200.0
2007-07-02 10:20:00,111.12,111.12,110.95,111.0,20800.0,91.6068,91.6068,91.4667,91.5079,20800.0
2007-07-02 10:25:00,111.01,111.01,110.75,110.76,34500.0,91.5161,91.5161,91.3018,91.31,34500.0
2007-07-02 10:30:00,110.76,111.07,110.76,111.02,27200.0,91.31,91.5656,91.31,91.5244,27200.0
2007-07-02 10:35:00,111.01,111.02,110.94,110.96,15200.0,91.5161,91.5244,91.4584,91.4749,15200.0
2007-07-02 10:40:00,110.98,111.0,110.91,110.92,14600.0,91.4914,91.5079,91.4337,91.4419,14600.0
2007-07-02 10:45:00,110.88,110.98,110.87,110.94,16100.0,91.4089,91.4914,91.4007,91.4584,16100.0
2007-07-02 10:50:00,110.93,110.93,110.75,110.76,19000.0,91.4502,91.4502,91.3018,91.31,19000.0
2007-07-02 10:55:00,110.75,110.96,110.67,110.96,23600.0,91.3018,91.4749,91.2358,91.4749,23600.0
2007-07-02 11:00:00,110.96,111.0,110.87,110.87,12700.0,91.4749,91.5079,91.4007,91.4007,12700.0
2007-07-02 11:05:00,110.88,110.88,110.7,110.73,20400.0,91.4089,91.4089,91.2606,91.2853,20400.0
2007-07-02 11:10:00,110.73,110.84,110.68,110.74,24900.0,91.2853,91.376,91.2441,91.2935,24900.0
2007-07-02 11:15:00,110.72,110.75,110.59,110.75,20700.0,91.277,91.3018,91.1699,91.3018,20700.0
2007-07-02 11:20:00,110.76,110.8,110.63,110.66,9000.0,91.31,91.343,91.2028,91.2276,9000.0
2007-07-02 11:25:00,110.66,110.71,110.65,110.71,12700.0,91.2276,91.2688,91.2193,91.2688,12700.0
2007-07-02 11:30:00,110.68,110.68,110.52,110.55,15500.0,91.2441,91.2441,91.1122,91.1369,15500.0
2007-07-02 11:35:00,110.56,110.56,110.51,110.55,9000.0,91.1451,91.1451,91.1039,91.1369,9000.0
2007-07-02 11:40:00,110.54,110.55,110.43,110.52,7600.0,91.1286,91.1369,91.038,91.1122,7600.0
2007-07-02 11:45:00,110.49,110.5,110.45,110.47,7200.0,91.0874,91.0957,91.0545,91.0709,7200.0
2007-07-02 11:50:00,110.45,110.48,110.43,110.46,9300.0,91.0545,91.0792,91.038,91.0627,9300.0
2007-07-02 11:55:00,110.46,110.46,110.28,110.3,10900.0,91.0627,91.0627,90.9143,90.9308,10900.0
2007-07-02 12:00:00,110.29,110.33,110.24,110.25,28800.0,90.9225,90.9555,90.8813,90.8896,28800.0
2007-07-02 12:05:00,110.24,110.25,110.13,110.18,20000.0,90.8813,90.8896,90.7906,90.8319,20000.0
2007-07-02 12:10:00,110.17,110.2,110.17,110.19,32600.0,90.8236,90.8484,90.8236,90.8401,32600.0
2007-07-02 12:15:00,110.19,110.19,110.11,110.11,28300.0,90.8401,90.8401,90.7742,90.7742,28300.0
2007-07-02 12:20:00,110.12,110.12,110.01,110.01,26500.0,90.7824,90.7824,90.6917,90.6917,26500.0
2007-07-02 12:25:00,110.01,110.01,109.89,109.9,31100.0,90.6917,90.6917,90.5928,90.601,31100.0
2007-07-02 12:30:00,109.9,109.9,109.75,109.76,23300.0,90.601,90.601,90.4774,90.4856,23300.0
2007-07-02 12:35:00,109.75,109.76,109.62,109.62,27600.0,90.4774,90.4856,90.3702,90.3702,27600.0
2007-07-02 12:40:00,109.62,109.62,109.49,109.49,23500.0,90.3702,90.3702,90.263,90.263,23500.0
2007-07-02 12:45:00,109.49,109.7,109.42,109.7,27100.0,90.263,90.4362,90.2053,90.4362,27100.0
2007-07-02 12:50:00,109.69,109.94,109.69,109.81,33600.0,90.4279,90.634,90.4279,90.5268,33600.0
2007-07-02 12:55:00,109.81,109.97,109.8,109.97,10600.0,90.5268,90.6587,90.5186,90.6587,10600.0
2007-07-02 13:00:00,109.96,110.05,109.95,109.99,26700.0,90.6505,90.7247,90.6423,90.6752,26700.0
2007-07-02 13:05:00,109.99,110.06,109.97,110.02,16800.0,90.6752,90.7329,90.6587,90.7,16800.0
2007-07-02 13:10:00,110.02,110.05,109.9,109.96,23500.0,90.7,90.7247,90.601,90.6505,23500.0
2007-07-02 13:15:00,109.95,110.03,109.95,110.03,68900.0,90.6423,90.7082,90.6423,90.7082,68900.0
2007-07-02 13:20:00,110.05,110.1,110.03,110.1,20100.0,90.7247,90.7659,90.7082,90.7659,20100.0
2007-07-02 13:25:00,110.1,110.15,110.05,110.05,23200.0,90.7659,90.8071,90.7247,90.7247,23200.0
2007-07-02 13:30:00,110.03,110.16,110.03,110.14,15600.0,90.7082,90.8154,90.7082,90.7989,15600.0
2007-07-02 13:35:00,110.14,110.15,110.1,110.1,13700.0,90.7989,90.8071,90.7659,90.7659,13700.0
2007-07-02 13:40:00,110.11,110.15,110.1,110.15,12100.0,90.7742,90.8071,90.7659,90.8071,12100.0
2007-07-02 13:45:00,110.15,110.2,110.11,110.17,30400.0,90.8071,90.8484,90.7742,90.8236,30400.0
2007-07-02 13:50:00,110.21,110.22,110.18,110.21,16700.0,90.8566,90.8648,90.8319,90.8566,16700.0
2007-07-02 13:55:00,110.2,110.29,110.18,110.28,18500.0,90.8484,90.9225,90.8319,90.9143,18500.0
2007-07-02 14:00:00,110.25,110.29,110.22,110.26,14200.0,90.8896,90.9225,90.8648,90.8978,14200.0
2007-07-02 14:05:00,110.27,110.37,110.27,110.33,19000.0,90.9061,90.9885,90.9061,90.9555,19000.0
2007-07-02 14:10:00,110.31,110.33,110.29,110.33,34100.0,90.939,90.9555,90.9225,90.9555,34100.0
2007-07-02 14:15:00,110.31,110.38,110.3,110.35,18200.0,90.939,90.9967,90.9308,90.972,18200.0
2007-07-02 14:20:00,110.35,110.36,110.27,110.28,17600.0,90.972,90.9803,90.9061,90.9143,17600.0
2007-07-02 14:25:00,110.27,110.29,110.15,110.15,17200.0,90.9061,90.9225,90.8071,90.8071,17200.0
2007-07-02 14:30:00,110.14,110.25,110.11,110.24,38200.0,90.7989,90.8896,90.7742,90.8813,38200.0
2007-07-02 14:35:00,110.25,110.38,110.25,110.36,12600.0,90.8896,90.9967,90.8896,90.9803,12600.0
2007-07-02 14:40:00,110.36,110.5,110.36,110.48,13300.0,90.9803,91.0957,90.9803,91.0792,13300.0
2007-07-02 14:45:00,110.47,110.48,110.3,110.37,17200.0,91.0709,91.0792,90.9308,90.9885,17200.0
2007-07-02 14:50:00,110.36,110.47,110.35,110.47,11100.0,90.9803,91.0709,90.972,91.0709,11100.0
2007-07-02 14:55:00,110.48,110.59,110.46,110.57,17300.0,91.0792,91.1699,91.0627,91.1534,17300.0
2007-07-02 15:00:00,110.58,110.58,110.48,110.5,17800.0,91.1616,91.1616,91.0792,91.0957,17800.0
2007-07-02 15:05:00,110.5,110.6,110.49,110.57,19200.0,91.0957,91.1781,91.0874,91.1534,19200.0
2007-07-02 15:10:00,110.58,110.58,110.49,110.52,23000.0,91.1616,91.1616,91.0874,91.1122,23000.0
2007-07-02 15:15:00,110.52,110.54,110.52,110.53,21900.0,91.1122,91.1286,91.1122,91.1204,21900.0
2007-07-02 15:20:00,110.53,110.6,110.52,110.59,21100.0,91.1204,91.1781,91.1122,91.1699,21100.0
2007-07-02 15:25:00,110.6,110.8,110.6,110.8,21200.0,91.1781,91.343,91.1781,91.343,21200.0
2007-07-02 15:30:00,110.78,110.81,110.7,110.71,19500.0,91.3265,91.3512,91.2606,91.2688,19500.0
2007-07-02 15:35:00,110.71,110.73,110.62,110.63,18200.0,91.2688,91.2853,91.1946,91.2028,18200.0
2007-07-02 15:40:00,110.64,110.78,110.63,110.78,23300.0,91.2111,91.3265,91.2028,91.3265,23300.0
2007-07-02 15:45:00,110.78,110.79,110.65,110.65,31000.0,91.3265,91.3347,91.2193,91.2193,31000.0
2007-07-02 15:50:00,110.66,110.66,110.58,110.58,57300.0,91.2276,91.2276,91.1616,91.1616,57300.0
2007-07-02 15:55:00,110.58,110.7,110.53,110.64,64400.0,91.1616,91.2606,91.1204,91.2111,64400.0
2007-07-03 09:30:00,110.8,110.8,110.28,110.68,20500.0,91.343,91.343,90.9143,91.2441,20500.0
2007-07-03 09:35:00,110.69,110.98,110.42,110.96,19800.0,91.2523,91.4914,91.0297,91.4749,19800.0
2007-07-03 09:40:00,110.93,111.46,110.92,111.39,20400.0,91.4502,91.8871,91.4419,91.8294,20400.0
2007-07-03 09:45:00,111.39,111.39,111.0,111.0,25500.0,91.8294,91.8294,91.5079,91.5079,25500.0
2007-07-03 09:50:00,111.0,111.13,111.0,111.07,16600.0,91.5079,91.615,91.5079,91.5656,16600.0
2007-07-03 09:55:00,111.04,111.05,111.0,111.05,12000.0,91.5408,91.5491,91.5079,91.5491,12000.0
2007-07-03 10:00:00,111.05,111.23,110.92,111.15,42200.0,91.5491,91.6975,91.4419,91.6315,42200.0
2007-07-03 10:05:00,111.16,111.25,111.13,111.25,13400.0,91.6398,91.714,91.615,91.714,13400.0
2007-07-03 10:10:00,111.2,111.22,111.0,111.0,10100.0,91.6727,91.6892,91.5079,91.5079,10100.0
2007-07-03 10:15:00,111.01,111.06,110.94,110.98,35300.0,91.5161,91.5573,91.4584,91.4914,35300.0
2007-07-03 10:20:00,110.96,111.0,110.93,110.97,9300.0,91.4749,91.5079,91.4502,91.4831,9300.0
2007-07-03 10:25:00,110.98,110.98,110.86,110.88,37400.0,91.4914,91.4914,91.3925,91.4089,37400.0
2007-07-03 10:30:00,110.9,111.06,110.89,111.05,32900.0,91.4254,91.5573,91.4172,91.5491,32900.0
2007-07-03 10:35:00,111.05,111.24,111.05,111.24,16000.0,91.5491,91.7057,91.5491,91.7057,16000.0
2007-07-03 10:40:00,111.25,111.31,111.2,111.26,14900.0,91.714,91.7634,91.6727,91.7222,14900.0
2007-07-03 10:45:00,111.27,111.28,111.16,111.17,9000.0,91.7305,91.7387,91.6398,91.648,9000.0
2007-07-03 10:50:00,111.17,111.2,111.13,111.15,5800.0,91.648,91.6727,91.615,91.6315,5800.0
2007-07-03 10:55:00,111.15,111.15,111.07,111.12,6200.0,91.6315,91.6315,91.5656,91.6068,6200.0
2007-07-03 11:00:00,111.12,111.12,111.07,111.1,20300.0,91.6068,91.6068,91.5656,91.5903,20300.0
2007-07-03 11:05:00,111.09,111.19,111.08,111.15,25100.0,91.5821,91.6645,91.5738,91.6315,25100.0
2007-07-03 11:10:00,111.16,111.19,111.11,111.14,26100.0,91.6398,91.6645,91.5986,91.6233,26100.0
2007-07-03 11:15:00,111.11,111.2,111.11,111.2,4900.0,91.5986,91.6727,91.5986,91.6727,4900.0
2007-07-03 11:20:00,111.18,111.3,111.17,111.28,13200.0,91.6563,91.7552,91.648,91.7387,13200.0
2007-07-03 11:25:00,111.25,111.33,111.25,111.31,4200.0,91.714,91.7799,91.714,91.7634,4200.0
2007-07-03 11:30:00,111.35,111.45,111.3,111.32,17600.0,91.7964,91.8788,91.7552,91.7717,17600.0
2007-07-03 11:35:00,111.31,111.4,111.26,111.38,16700.0,91.7634,91.8376,91.7222,91.8211,16700.0
2007-07-03 11:40:00,111.38,111.38,111.27,111.27,6300.0,91.8211,91.8211,91.7305,91.7305,6300.0
2007-07-03 11:45:00,111.24,111.25,111.09,111.09,23800.0,91.7057,91.714,91.5821,91.5821,23800.0
2007-07-03 11:50:00,111.07,111.07,111.01,111.04,5300.0,91.5656,91.5656,91.5161,91.5408,5300.0
2007-07-03 11:55:00,111.03,111.17,111.0,111.17,12700.0,91.5326,91.648,91.5079,91.648,12700.0
2007-07-03 12:00:00,111.17,111.34,111.17,111.34,11500.0,91.648,91.7882,91.648,91.7882,11500.0
2007-07-03 12:05:00,111.33,111.4,111.33,111.39,12000.0,91.7799,91.8376,91.7799,91.8294,12000.0
2007-07-03 12:10:00,111.37,111.38,111.21,111.22,12800.0,91.8129,91.8211,91.681,91.6892,12800.0
2007-07-03 12:15:00,111.22,111.23,111.19,111.2,7100.0,91.6892,91.6975,91.6645,91.6727,7100.0
2007-07-03 12:20:00,111.18,111.18,111.13,111.13,20800.0,91.6563,91.6563,91.615,91.615,20800.0
2007-07-03 12:25:00,111.13,111.16,111.09,111.09,19200.0,91.615,91.6398,91.5821,91.5821,19200.0
2007-07-03 12:30:00,111.09,111.2,111.09,111.11,11900.0,91.5821,91.6727,91.5821,91.5986,11900.0
2007-07-03 12:35:00,111.1,111.11,111.05,111.07,11700.0,91.5903,91.5986,91.5491,91.5656,11700.0
2007-07-03 12:40:00,111.07,111.27,111.07,111.25,15300.0,91.5656,91.7305,91.5656,91.714,15300.0
2007-07-03 12:45:00,111.25,111.29,111.12,111.12,11100.0,91.714,91.7469,91.6068,91.6068,11100.0
2007-07-03 12:50:00,111.11,111.11,111.0,111.03,21600.0,91.5986,91.5986,91.5079,91.5326,21600.0
2007-07-03 12:55:00,111.04,111.12,110.94,111.01,30200.0,91.5408,91.6068,91.4584,91.5161,30200.0
2007-07-05 09:30:00,110.95,110.95,110.4,110.41,40500.0,91.4667,91.4667,91.0132,91.0215,40500.0
2007-07-05 09:35:00,110.45,110.45,110.17,110.21,15200.0,91.0545,91.0545,90.8236,90.8566,15200.0
2007-07-05 09:40:00,110.22,110.31,110.08,110.27,12500.0,90.8648,90.939,90.7494,90.9061,12500.0
2007-07-05 09:45:00,110.27,110.69,110.26,110.67,36400.0,90.9061,91.2523,90.8978,91.2358,36400.0
2007-07-05 09:50:00,110.69,111.14,110.68,110.97,33300.0,91.2523,91.6233,91.2441,91.4831,33300.0
2007-07-05 09:55:00,110.98,111.01,110.7,110.78,14300.0,91.4914,91.5161,91.2606,91.3265,14300.0
2007-07-05 10:00:00,110.77,111.03,110.77,110.81,15700.0,91.3183,91.5326,91.3183,91.3512,15700.0
2007-07-05 10:05:00,110.8,110.87,110.8,110.83,8600.0,91.343,91.4007,91.343,91.3677,8600.0
2007-07-05 10:10:00,110.85,110.98,110.78,110.8,7900.0,91.3842,91.4914,91.3265,91.343,7900.0
2007-07-05 10:15:00,110.81,110.81,110.56,110.62,15300.0,91.3512,91.3512,91.1451,91.1946,15300.0
2007-07-05 10:20:00,110.62,110.9,110.62,110.88,16600.0,91.1946,91.4254,91.1946,91.4089,16600.0
2007-07-05 10:25:00,110.89,110.91,110.65,110.7,12300.0,91.4172,91.4337,91.2193,91.2606,12300.0
2007-07-05 10:30:00,110.71,111.19,110.71,111.07,28000.0,91.2688,91.6645,91.2688,91.5656,28000.0
2007-07-05 10:35:00,111.09,111.2,111.0,111.05,13000.0,91.5821,91.6727,91.5079,91.5491,13000.0
2007-07-05 10:40:00,111.05,111.07,110.92,111.01,14800.0,91.5491,91.5656,91.4419,91.5161,14800.0
2007-07-05 10:45:00,111.03,111.06,110.83,110.84,7800.0,91.5326,91.5573,91.3677,91.376,7800.0
2007-07-05 10:50:00,110.78,110.78,110.62,110.72,9100.0,91.3265,91.3265,91.1946,91.277,9100.0
2007-07-05 10:55:00,110.71,110.83,110.69,110.77,8100.0,91.2688,91.3677,91.2523,91.3183,8100.0
2007-07-05 11:00:00,110.78,110.78,110.23,110.29,12000.0,91.3265,91.3265,90.8731,90.9225,12000.0
2007-07-05 11:05:00,110.32,110.32,110.13,110.19,26100.0,90.9473,90.9473,90.7906,90.8401,26100.0
2007-07-05 11:10:00,110.22,110.49,110.22,110.49,9500.0,90.8648,91.0874,90.8648,91.0874,9500.0
2007-07-05 11:15:00,110.49,110.57,110.36,110.45,10400.0,91.0874,91.1534,90.9803,91.0545,10400.0
2007-07-05 11:20:00,110.46,110.64,110.43,110.49,13500.0,91.0627,91.2111,91.038,91.0874,13500.0
2007-07-05 11:25:00,110.49,110.53,110.38,110.4,9700.0,91.0874,91.1204,90.9967,91.0132,9700.0
2007-07-05 11:30:00,110.4,110.48,110.4,110.44,7700.0,91.0132,91.0792,91.0132,91.0462,7700.0
2007-07-05 11:35:00,110.46,110.55,110.46,110.51,6500.0,91.0627,91.1369,91.0627,91.1039,6500.0
2007-07-05 11:40:00,110.55,110.69,110.52,110.57,12000.0,91.1369,91.2523,91.1122,91.1534,12000.0
2007-07-05 11:45:00,110.56,110.56,110.32,110.33,9800.0,91.1451,91.1451,90.9473,90.9555,9800.0
2007-07-05 11:50:00,110.33,110.41,110.3,110.35,6700.0,90.9555,91.0215,90.9308,90.972,6700.0
2007-07-05 11:55:00,110.35,110.35,110.22,110.33,6100.0,90.972,90.972,90.8648,90.9555,6100.0
2007-07-05 12:00:00,110.34,110.39,110.26,110.33,10000.0,90.9638,91.005,90.8978,90.9555,10000.0
2007-07-05 12:05:00,110.33,110.34,110.2,110.27,6100.0,90.9555,90.9638,90.8484,90.9061,6100.0
2007-07-05 12:10:00,110.26,110.29,110.19,110.27,10200.0,90.8978,90.9225,90.8401,90.9061,10200.0
2007-07-05 12:15:00,110.3,110.43,110.3,110.36,6800.0,90.9308,91.038,90.9308,90.9803,6800.0
2007-07-05 12:20:00,110.36,110.38,110.29,110.3,8800.0,90.9803,90.9967,90.9225,90.9308,8800.0
2007-07-05 12:25:00,110.29,110.29,110.11,110.11,18500.0,90.9225,90.9225,90.7742,90.7742,18500.0
2007-07-05 12:30:00,110.07,110.12,109.96,109.98,18400.0,90.7412,90.7824,90.6505,90.667,18400.0
2007-07-05 12:35:00,109.98,110.15,109.98,110.14,9500.0,90.667,90.8071,90.667,90.7989,9500.0
2007-07-05 12:40:00,110.14,110.21,110.14,110.18,2500.0,90.7989,90.8566,90.7989,90.8319,2500.0
2007-07-05 12:45:00,110.2,110.22,110.08,110.08,8600.0,90.8484,90.8648,90.7494,90.7494,8600.0
2007-07-05 12:50:00,110.06,110.44,110.05,110.11,42700.0,90.7329,91.0462,90.7247,90.7742,42700.0
2007-07-05 12:55:00,110.1,110.2,110.1,110.15,6800.0,90.7659,90.8484,90.7659,90.8071,6800.0
2007-07-05 13:00:00,110.15,110.19,110.15,110.18,5000.0,90.8071,90.8401,90.8071,90.8319,5000.0
2007-07-05 13:05:00,110.16,110.17,110.11,110.17,21600.0,90.8154,90.8236,90.7742,90.8236,21600.0
2007-07-05 13:10:00,110.17,110.2,110.15,110.19,12000.0,90.8236,90.8484,90.8071,90.8401,12000.0
2007-07-05 13:15:00,110.19,110.2,110.17,110.19,6100.0,90.8401,90.8484,90.8236,90.8401,6100.0
2007-07-05 13:20:00,110.19,110.19,110.14,110.15,5600.0,90.8401,90.8401,90.7989,90.8071,5600.0
2007-07-05 13:25:00,110.14,110.15,110.11,110.14,4000.0,90.7989,90.8071,90.7742,90.7989,4000.0
2007-07-05 13:30:00,110.15,110.2,110.14,110.18,5200.0,90.8071,90.8484,90.7989,90.8319,5200.0
2007-07-05 13:35:00,110.18,110.36,110.18,110.32,12900.0,90.8319,90.9803,90.8319,90.9473,12900.0
2007-07-05 13:40:00,110.34,110.34,110.22,110.23,4400.0,90.9638,90.9638,90.8648,90.8731,4400.0
2007-07-05 13:45:00,110.25,110.31,110.23,110.28,4900.0,90.8896,90.939,90.8731,90.9143,4900.0
2007-07-05 13:50:00,110.31,110.31,110.22,110.25,7600.0,90.939,90.939,90.8648,90.8896,7600.0
2007-07-05 13:55:00,110.22,110.25,110.14,110.18,10300.0,90.8648,90.8896,90.7989,90.8319,10300.0
2007-07-05 14:00:00,110.19,110.22,110.09,110.15,15300.0,90.8401,90.8648,90.7577,90.8071,15300.0
2007-07-05 14:05:00,110.16,110.24,110.16,110.19,6000.0,90.8154,90.8813,90.8154,90.8401,6000.0
2007-07-05 14:10:00,110.2,110.24,110.18,110.2,7900.0,90.8484,90.8813,90.8319,90.8484,7900.0
2007-07-05 14:15:00,110.2,110.5,110.19,110.48,20400.0,90.8484,91.0957,90.8401,91.0792,20400.0
2007-07-05 14:20:00,110.49,110.54,110.35,110.44,16800.0,91.0874,91.1286,90.972,91.0462,16800.0
2007-07-05 14:25:00,110.42,110.45,110.3,110.31,10900.0,91.0297,91.0545,90.9308,90.939,10900.0
2007-07-05 14:30:00,110.33,110.35,110.28,110.34,21200.0,90.9555,90.972,90.9143,90.9638,21200.0
2007-07-05 14:35:00,110.35,110.35,110.31,110.35,11700.0,90.972,90.972,90.939,90.972,11700.0
2007-07-05 14:40:00,110.34,110.35,110.28,110.33,8800.0,90.9638,90.972,90.9143,90.9555,8800.0
2007-07-05 14:45:00,110.32,110.41,110.31,110.39,7200.0,90.9473,91.0215,90.939,91.005,7200.0
2007-07-05 14:50:00,110.39,110.39,110.28,110.3,21000.0,91.005,91.005,90.9143,90.9308,21000.0
2007-07-05 14:55:00,110.3,110.31,110.15,110.31,13700.0,90.9308,90.939,90.8071,90.939,13700.0
2007-07-05 15:00:00,110.28,110.31,110.18,110.19,12400.0,90.9143,90.939,90.8319,90.8401,12400.0
2007-07-05 15:05:00,110.18,110.27,110.13,110.27,14700.0,90.8319,90.9061,90.7906,90.9061,14700.0
2007-07-05 15:10:00,110.25,110.27,110.2,110.25,12800.0,90.8896,90.9061,90.8484,90.8896,12800.0
2007-07-05 15:15:00,110.22,110.24,110.17,110.2,9900.0,90.8648,90.8813,90.8236,90.8484,9900.0
2007-07-05 15:20:00,110.24,110.28,110.18,110.18,17700.0,90.8813,90.9143,90.8319,90.8319,17700.0
2007-07-05 15:25:00,110.19,110.31,110.16,110.28,31700.0,90.8401,90.939,90.8154,90.9143,31700.0
2007-07-05 15:30:00,110.28,110.35,110.24,110.34,26500.0,90.9143,90.972,90.8813,90.9638,26500.0
2007-07-05 15:35:00,110.35,110.56,110.34,110.54,27300.0,90.972,91.1451,90.9638,91.1286,27300.0
2007-07-05 15:40:00,110.54,110.55,110.43,110.48,21100.0,91.1286,91.1369,91.038,91.0792,21100.0
2007-07-05 15:45:00,110.5,110.63,110.48,110.59,33800.0,91.0957,91.2028,91.0792,91.1699,33800.0
2007-07-05 15:50:00,110.59,110.6,110.43,110.44,31800.0,91.1699,91.1781,91.038,91.0462,31800.0
2007-07-05 15:55:00,110.43,110.49,110.37,110.39,30100.0,91.038,91.0874,90.9885,91.005,30100.0
2007-07-06 09:30:00,110.38,110.53,110.0,110.0,21500.0,90.9967,91.1204,90.6835,90.6835,21500.0
2007-07-06 09:35:00,110.02,110.23,109.83,110.0,14600.0,90.7,90.8731,90.5433,90.6835,14600.0
2007-07-06 09:40:00,110.01,110.28,109.97,110.18,46100.0,90.6917,90.9143,90.6587,90.8319,46100.0
2007-07-06 09:45:00,110.18,110.35,110.03,110.32,26500.0,90.8319,90.972,90.7082,90.9473,26500.0
2007-07-06 09:50:00,110.33,110.44,110.11,110.16,19100.0,90.9555,91.0462,90.7742,90.8154,19100.0
2007-07-06 09:55:00,110.19,110.28,110.15,110.17,4300.0,90.8401,90.9143,90.8071,90.8236,4300.0
2007-07-06 10:00:00,110.17,110.52,110.14,110.49,11300.0,90.8236,91.1122,90.7989,91.0874,11300.0
2007-07-06 10:05:00,110.52,110.58,110.4,110.4,25400.0,91.1122,91.1616,91.0132,91.0132,25400.0
2007-07-06 10:10:00,110.39,110.5,110.36,110.5,6500.0,91.005,91.0957,90.9803,91.0957,6500.0
2007-07-06 10:15:00,110.5,110.6,110.48,110.57,17100.0,91.0957,91.1781,91.0792,91.1534,17100.0
2007-07-06 10:20:00,110.55,110.6,110.52,110.57,10800.0,91.1369,91.1781,91.1122,91.1534,10800.0
2007-07-06 10:25:00,110.57,110.6,110.41,110.6,16400.0,91.1534,91.1781,91.0215,91.1781,16400.0
2007-07-06 10:30:00,110.6,110.63,110.45,110.47,9000.0,91.1781,91.2028,91.0545,91.0709,9000.0
2007-07-06 10:35:00,110.45,110.5,110.38,110.5,5600.0,91.0545,91.0957,90.9967,91.0957,5600.0
2007-07-06 10:40:00,110.44,110.49,110.37,110.41,6600.0,91.0462,91.0874,90.9885,91.0215,6600.0
2007-07-06 10:45:00,110.41,110.49,110.36,110.4,6800.0,91.0215,91.0874,90.9803,91.0132,6800.0
2007-07-06 10:50:00,110.42,110.49,110.42,110.48,11100.0,91.0297,91.0874,91.0297,91.0792,11100.0
2007-07-06 10:55:00,110.49,110.49,110.16,110.16,8800.0,91.0874,91.0874,90.8154,90.8154,8800.0
2007-07-06 11:00:00,110.17,110.31,110.11,110.31,6300.0,90.8236,90.939,90.7742,90.939,6300.0
2007-07-06 11:05:00,110.32,110.48,110.32,110.48,6100.0,90.9473,91.0792,90.9473,91.0792,6100.0
2007-07-06 11:10:00,110.44,110.53,110.44,110.44,8000.0,91.0462,91.1204,91.0462,91.0462,8000.0
2007-07-06 11:15:00,110.43,110.5,110.43,110.45,4800.0,91.038,91.0957,91.038,91.0545,4800.0
2007-07-06 11:20:00,110.5,110.5,110.42,110.46,4100.0,91.0957,91.0957,91.0297,91.0627,4100.0
2007-07-06 11:25:00,110.44,110.5,110.44,110.5,3900.0,91.0462,91.0957,91.0462,91.0957,3900.0
2007-07-06 11:30:00,110.5,110.6,110.5,110.58,9300.0,91.0957,91.1781,91.0957,91.1616,9300.0
2007-07-06 11:35:00,110.58,110.59,110.44,110.45,8800.0,91.1616,91.1699,91.0462,91.0545,8800.0
2007-07-06 11:40:00,110.45,110.46,110.36,110.36,9400.0,91.0545,91.0627,90.9803,90.9803,9400.0
2007-07-06 11:45:00,110.35,110.37,110.23,110.23,5700.0,90.972,90.9885,90.8731,90.8731,5700.0
2007-07-06 11:50:00,110.23,110.33,110.21,110.25,16100.0,90.8731,90.9555,90.8566,90.8896,16100.0
2007-07-06 11:55:00,110.27,110.35,110.26,110.3,7500.0,90.9061,90.972,90.8978,90.9308,7500.0
2007-07-06 12:00:00,110.31,110.5,110.29,110.48,10200.0,90.939,91.0957,90.9225,91.0792,10200.0
2007-07-06 12:05:00,110.5,110.64,110.49,110.57,17500.0,91.0957,91.2111,91.0874,91.1534,17500.0
2007-07-06 12:10:00,110.56,110.57,110.42,110.42,4100.0,91.1451,91.1534,91.0297,91.0297,4100.0
2007-07-06 12:15:00,110.43,110.45,110.28,110.36,7100.0,91.038,91.0545,90.9143,90.9803,7100.0
2007-07-06 12:20:00,110.37,110.38,110.26,110.3,6900.0,90.9885,90.9967,90.8978,90.9308,6900.0
2007-07-06 12:25:00,110.31,110.43,110.28,110.36,13200.0,90.939,91.038,90.9143,90.9803,13200.0
2007-07-06 12:30:00,110.36,110.43,110.31,110.36,10400.0,90.9803,91.038,90.939,90.9803,10400.0
2007-07-06 12:35:00,110.35,110.46,110.35,110.43,4400.0,90.972,91.0627,90.972,91.038,4400.0
2007-07-06 12:40:00,110.46,110.7,110.46,110.7,27300.0,91.0627,91.2606,91.0627,91.2606,27300.0
2007-07-06 12:45:00,110.7,110.8,110.7,110.71,17200.0,91.2606,91.343,91.2606,91.2688,17200.0
2007-07-06 12:50:00,110.71,110.72,110.57,110.62,13300.0,91.2688,91.277,91.1534,91.1946,13300.0
2007-07-06 12:55:00,110.64,110.73,110.64,110.67,5800.0,91.2111,91.2853,91.2111,91.2358,5800.0
2007-07-06 13:00:00,110.67,110.67,110.5,110.52,8400.0,91.2358,91.2358,91.0957,91.1122,8400.0
2007-07-06 13:05:00,110.5,110.59,110.49,110.58,7900.0,91.0957,91.1699,91.0874,91.1616,7900.0
2007-07-06 13:10:00,110.56,110.58,110.52,110.58,5500.0,91.1451,91.1616,91.1122,91.1616,5500.0
2007-07-06 13:15:00,110.6,110.68,110.53,110.53,15200.0,91.1781,91.2441,91.1204,91.1204,15200.0
2007-07-06 13:20:00,110.56,110.57,110.54,110.57,4500.0,91.1451,91.1534,91.1286,91.1534,4500.0
2007-07-06 13:25:00,110.55,110.71,110.5,110.69,23800.0,91.1369,91.2688,91.0957,91.2523,23800.0
2007-07-06 13:30:00,110.7,110.77,110.57,110.77,9500.0,91.2606,91.3183,91.1534,91.3183,9500.0
2007-07-06 13:35:00,110.74,110.79,110.7,110.77,6200.0,91.2935,91.3347,91.2606,91.3183,6200.0
2007-07-06 13:40:00,110.76,110.8,110.68,110.7,8100.0,91.31,91.343,91.2441,91.2606,8100.0
2007-07-06 13:45:00,110.7,110.7,110.63,110.66,4300.0,91.2606,91.2606,91.2028,91.2276,4300.0
2007-07-06 13:50:00,110.63,110.69,110.62,110.66,4700.0,91.2028,91.2523,91.1946,91.2276,4700.0
2007-07-06 13:55:00,110.71,110.8,110.71,110.73,6700.0,91.2688,91.343,91.2688,91.2853,6700.0
2007-07-06 14:00:00,110.72,110.74,110.6,110.67,10600.0,91.277,91.2935,91.1781,91.2358,10600.0
2007-07-06 14:05:00,110.67,110.7,110.66,110.66,6700.0,91.2358,91.2606,91.2276,91.2276,6700.0
2007-07-06 14:10:00,110.69,111.0,110.67,110.94,23200.0,91.2523,91.5079,91.2358,91.4584,23200.0
2007-07-06 14:15:00,110.95,110.98,110.76,110.8,12700.0,91.4667,91.4914,91.31,91.343,12700.0
2007-07-06 14:20:00,110.78,110.78,110.68,110.69,19400.0,91.3265,91.3265,91.2441,91.2523,19400.0
2007-07-06 14:25:00,110.68,110.68,110.63,110.65,12900.0,91.2441,91.2441,91.2028,91.2193,12900.0
2007-07-06 14:30:00,110.66,110.71,110.65,110.7,13400.0,91.2276,91.2688,91.2193,91.2606,13400.0
2007-07-06 14:35:00,110.7,110.74,110.69,110.72,9900.0,91.2606,91.2935,91.2523,91.277,9900.0
2007-07-06 14:40:00,110.72,110.73,110.67,110.7,10100.0,91.277,91.2853,91.2358,91.2606,10100.0
2007-07-06 14:45:00,110.71,110.72,110.64,110.68,8400.0,91.2688,91.277,91.2111,91.2441,8400.0
2007-07-06 14:50:00,110.67,110.71,110.64,110.64,6300.0,91.2358,91.2688,91.2111,91.2111,6300.0
2007-07-06 14:55:00,110.64,110.75,110.64,110.7,7700.0,91.2111,91.3018,91.2111,91.2606,7700.0
2007-07-06 15:00:00,110.74,110.77,110.72,110.75,10700.0,91.2935,91.3183,91.277,91.3018,10700.0
2007-07-06 15:05:00,110.77,110.78,110.71,110.73,17000.0,91.3183,91.3265,91.2688,91.2853,17000.0
2007-07-06 15:10:00,110.75,110.88,110.73,110.8,30700.0,91.3018,91.4089,91.2853,91.343,30700.0
2007-07-06 15:15:00,110.84,110.87,110.81,110.85,13800.0,91.376,91.4007,91.3512,91.3842,13800.0
2007-07-06 15:20:00,110.85,110.88,110.79,110.84,13800.0,91.3842,91.4089,91.3347,91.376,13800.0
2007-07-06 15:25:00,110.82,110.87,110.79,110.8,23000.0,91.3595,91.4007,91.3347,91.343,23000.0
2007-07-06 15:30:00,110.79,110.83,110.73,110.78,26700.0,91.3347,91.3677,91.2853,91.3265,26700.0
2007-07-06 15:35:00,110.8,110.84,110.74,110.78,15300.0,91.343,91.376,91.2935,91.3265,15300.0
2007-07-06 15:40:00,110.8,110.84,110.77,110.79,17100.0,91.343,91.376,91.3183,91.3347,17100.0
2007-07-06 15:45:00,110.79,110.82,110.74,110.82,44900.0,91.3347,91.3595,91.2935,91.3595,44900.0
2007-07-06 15:50:00,110.81,110.86,110.72,110.78,49200.0,91.3512,91.3925,91.277,91.3265,49200.0
2007-07-06 15:55:00,110.79,110.82,110.76,110.8,43100.0,91.3347,91.3595,91.31,91.343,43100.0
2007-07-09 09:30:00,113.37,113.77,112.58,113.62,153200.0,93.4617,93.7914,92.8104,93.6678,153200.0
2007-07-09 09:35:00,113.62,113.75,113.06,113.7,111700.0,93.6678,93.775,93.2061,93.7337,111700.0
2007-07-09 09:40:00,113.64,114.38,113.5,114.33,115900.0,93.6843,94.2943,93.5689,94.2531,115900.0
2007-07-09 09:45:00,114.36,115.65,114.25,115.3,328500.0,94.2778,95.3413,94.1872,95.0528,328500.0
2007-07-09 09:50:00,115.29,115.36,114.6,114.68,178200.0,95.0445,95.1022,94.4757,94.5416,178200.0
2007-07-09 09:55:00,114.64,115.02,114.6,114.9,115500.0,94.5087,94.8219,94.4757,94.723,115500.0
2007-07-09 10:00:00,114.92,115.29,114.9,115.17,125700.0,94.7395,95.0445,94.723,94.9456,125700.0
2007-07-09 10:05:00,115.16,115.25,114.9,115.14,116500.0,94.9374,95.0115,94.723,94.9209,116500.0
2007-07-09 10:10:00,115.15,115.18,114.95,115.18,54600.0,94.9291,94.9538,94.7642,94.9538,54600.0
2007-07-09 10:15:00,115.15,115.26,114.88,115.25,136900.0,94.9291,95.0198,94.7065,95.0115,136900.0
2007-07-09 10:20:00,115.24,116.2,115.21,116.09,225200.0,95.0033,95.7947,94.9786,95.704,225200.0
2007-07-09 10:25:00,116.07,116.16,115.71,115.9,119700.0,95.6876,95.7617,95.3908,95.5474,119700.0
2007-07-09 10:30:00,115.93,116.01,115.25,115.31,77400.0,95.5721,95.6381,95.0115,95.061,77400.0
2007-07-09 10:35:00,115.32,115.41,114.78,115.02,159000.0,95.0693,95.1435,94.6241,94.8219,159000.0
2007-07-09 10:40:00,115.02,115.07,114.95,114.97,97100.0,94.8219,94.8632,94.7642,94.7807,97100.0
2007-07-09 10:45:00,114.97,115.32,114.91,115.1,108600.0,94.7807,95.0693,94.7313,94.8879,108600.0
2007-07-09 10:50:00,115.11,115.27,115.06,115.17,30100.0,94.8961,95.028,94.8549,94.9456,30100.0
2007-07-09 10:55:00,115.17,115.21,115.02,115.12,37900.0,94.9456,94.9786,94.8219,94.9044,37900.0
2007-07-09 11:00:00,115.12,115.54,115.04,115.51,35700.0,94.9044,95.2506,94.8384,95.2259,35700.0
2007-07-09 11:05:00,115.51,115.52,115.22,115.26,24600.0,95.2259,95.2341,94.9868,95.0198,24600.0
2007-07-09 11:10:00,115.25,115.27,114.99,115.07,47000.0,95.0115,95.028,94.7972,94.8632,47000.0
2007-07-09 11:15:00,115.08,115.24,114.85,115.24,38300.0,94.8714,95.0033,94.6818,95.0033,38300.0
2007-07-09 11:20:00,115.24,115.24,114.95,115.04,44500.0,95.0033,95.0033,94.7642,94.8384,44500.0
2007-07-09 11:25:00,115.07,115.07,114.72,114.84,43900.0,94.8632,94.8632,94.5746,94.6735,43900.0
2007-07-09 11:30:00,114.85,115.04,114.83,114.97,24000.0,94.6818,94.8384,94.6653,94.7807,24000.0
2007-07-09 11:35:00,115.0,115.03,114.94,114.97,17600.0,94.8055,94.8302,94.756,94.7807,17600.0
2007-07-09 11:40:00,115.02,115.02,114.97,115.01,17200.0,94.8219,94.8219,94.7807,94.8137,17200.0
2007-07-09 11:45:00,115.0,115.0,114.79,114.81,35600.0,94.8055,94.8055,94.6323,94.6488,35600.0
2007-07-09 11:50:00,114.83,114.85,114.75,114.82,15600.0,94.6653,94.6818,94.5994,94.6571,15600.0
2007-07-09 11:55:00,114.82,114.93,114.8,114.89,12800.0,94.6571,94.7477,94.6406,94.7148,12800.0
2007-07-09 12:00:00,114.89,114.89,114.76,114.8,36200.0,94.7148,94.7148,94.6076,94.6406,36200.0
2007-07-09 12:05:00,114.79,115.0,114.79,114.9,38200.0,94.6323,94.8055,94.6323,94.723,38200.0
2007-07-09 12:10:00,114.89,114.94,114.73,114.89,40400.0,94.7148,94.756,94.5829,94.7148,40400.0
2007-07-09 12:15:00,114.9,115.1,114.85,115.1,24700.0,94.723,94.8879,94.6818,94.8879,24700.0
2007-07-09 12:20:00,115.1,115.17,115.04,115.17,20700.0,94.8879,94.9456,94.8384,94.9456,20700.0
2007-07-09 12:25:00,115.17,115.67,115.14,115.47,49500.0,94.9456,95.3578,94.9209,95.1929,49500.0
2007-07-09 12:30:00,115.5,115.61,115.28,115.32,24300.0,95.2176,95.3083,95.0363,95.0693,24300.0
2007-07-09 12:35:00,115.34,115.41,115.19,115.28,26200.0,95.0857,95.1435,94.9621,95.0363,26200.0
2007-07-09 12:40:00,115.28,115.47,115.23,115.45,22800.0,95.0363,95.1929,94.9951,95.1764,22800.0
2007-07-09 12:45:00,115.45,115.55,115.43,115.54,25700.0,95.1764,95.2589,95.1599,95.2506,25700.0
2007-07-09 12:50:00,115.55,115.7,115.53,115.69,29200.0,95.2589,95.3825,95.2424,95.3743,29200.0
2007-07-09 12:55:00,115.69,115.69,115.39,115.45,20500.0,95.3743,95.3743,95.127,95.1764,20500.0
2007-07-09 13:00:00,115.49,115.81,115.45,115.77,33900.0,95.2094,95.4732,95.1764,95.4402,33900.0
2007-07-09 13:05:00,115.78,115.81,115.51,115.61,18400.0,95.4485,95.4732,95.2259,95.3083,18400.0
2007-07-09 13:10:00,115.61,115.76,115.59,115.7,21200.0,95.3083,95.432,95.2918,95.3825,21200.0
2007-07-09 13:15:00,115.69,115.9,115.66,115.87,31000.0,95.3743,95.5474,95.3496,95.5227,31000.0
2007-07-09 13:20:00,115.84,115.89,115.79,115.82,27100.0,95.4979,95.5392,95.4567,95.4815,27100.0
2007-07-09 13:25:00,115.79,115.85,115.66,115.79,61200.0,95.4567,95.5062,95.3496,95.4567,61200.0
2007-07-09 13:30:00,115.77,115.8,115.68,115.7,34300.0,95.4402,95.465,95.366,95.3825,34300.0
2007-07-09 13:35:00,115.69,115.7,115.56,115.64,62600.0,95.3743,95.3825,95.2671,95.3331,62600.0
2007-07-09 13:40:00,115.64,115.8,115.63,115.79,70800.0,95.3331,95.465,95.3248,95.4567,70800.0
2007-07-09 13:45:00,115.79,116.03,115.73,115.99,56600.0,95.4567,95.6546,95.4073,95.6216,56600.0
2007-07-09 13:50:00,115.99,116.11,115.89,116.01,67900.0,95.6216,95.7205,95.5392,95.6381,67900.0
2007-07-09 13:55:00,116.0,116.03,115.62,115.99,44600.0,95.6298,95.6546,95.3166,95.6216,44600.0
2007-07-09 14:00:00,115.93,116.05,115.9,116.0,25000.0,95.5721,95.6711,95.5474,95.6298,25000.0
2007-07-09 14:05:00,116.04,116.2,115.93,116.18,39900.0,95.6628,95.7947,95.5721,95.7782,39900.0
2007-07-09 14:10:00,116.2,116.38,116.13,116.34,59000.0,95.7947,95.9431,95.737,95.9101,59000.0
2007-07-09 14:15:00,116.32,116.37,115.88,115.97,69900.0,95.8937,95.9349,95.5309,95.6051,69900.0
2007-07-09 14:20:00,115.97,116.13,115.94,116.13,27800.0,95.6051,95.737,95.5804,95.737,27800.0
2007-07-09 14:25:00,116.14,116.59,116.13,116.42,118600.0,95.7453,96.1162,95.737,95.9761,118600.0
2007-07-09 14:30:00,116.43,116.8,116.43,116.77,51300.0,95.9843,96.2894,95.9843,96.2646,51300.0
2007-07-09 14:35:00,116.77,116.9,116.59,116.75,100300.0,96.2646,96.3718,96.1162,96.2481,100300.0
2007-07-09 14:40:00,116.75,116.79,116.59,116.6,48800.0,96.2481,96.2811,96.1162,96.1245,48800.0
2007-07-09 14:45:00,116.6,116.73,116.56,116.59,38600.0,96.1245,96.2317,96.0915,96.1162,38600.0
2007-07-09 14:50:00,116.59,116.62,116.39,116.51,45500.0,96.1162,96.141,95.9514,96.0503,45500.0
2007-07-09 14:55:00,116.5,116.52,116.28,116.48,56600.0,96.042,96.0585,95.8607,96.0256,56600.0
2007-07-09 15:00:00,116.46,116.5,116.44,116.45,46600.0,96.0091,96.042,95.9926,96.0008,46600.0
2007-07-09 15:05:00,116.45,116.48,116.32,116.38,41700.0,96.0008,96.0256,95.8937,95.9431,41700.0
2007-07-09 15:10:00,116.39,116.5,116.36,116.49,52800.0,95.9514,96.042,95.9266,96.0338,52800.0
2007-07-09 15:15:00,116.47,116.6,116.45,116.59,35600.0,96.0173,96.1245,96.0008,96.1162,35600.0
2007-07-09 15:20:00,116.6,116.71,116.51,116.55,76100.0,96.1245,96.2152,96.0503,96.0833,76100.0
2007-07-09 15:25:00,116.55,116.57,116.43,116.52,37900.0,96.0833,96.0998,95.9843,96.0585,37900.0
2007-07-09 15:30:00,116.52,116.66,116.28,116.63,79200.0,96.0585,96.1739,95.8607,96.1492,79200.0
2007-07-09 15:35:00,116.64,116.68,116.49,116.49,67900.0,96.1575,96.1904,96.0338,96.0338,67900.0
2007-07-09 15:40:00,116.49,116.6,116.33,116.58,54100.0,96.0338,96.1245,95.9019,96.108,54100.0
2007-07-09 15:45:00,116.58,116.64,116.29,116.43,168300.0,96.108,96.1575,95.8689,95.9843,168300.0
2007-07-09 15:50:00,116.43,116.55,116.2,116.43,157900.0,95.9843,96.0833,95.7947,95.9843,157900.0
2007-07-09 15:55:00,116.43,116.43,116.2,116.31,148500.0,95.9843,95.9843,95.7947,95.8854,148500.0
2007-07-10 09:30:00,115.0,116.0,114.64,115.79,87800.0,94.8055,95.6298,94.5087,95.4567,87800.0
2007-07-10 09:35:00,115.82,116.0,115.28,115.88,151700.0,95.4815,95.6298,95.0363,95.5309,151700.0
2007-07-10 09:40:00,115.88,115.88,115.35,115.85,124700.0,95.5309,95.5309,95.094,95.5062,124700.0
2007-07-10 09:45:00,115.85,115.93,115.51,115.62,85000.0,95.5062,95.5721,95.2259,95.3166,85000.0
2007-07-10 09:50:00,115.61,115.63,115.28,115.35,39600.0,95.3083,95.3248,95.0363,95.094,39600.0
2007-07-10 09:55:00,115.35,115.59,115.13,115.47,61300.0,95.094,95.2918,94.9126,95.1929,61300.0
2007-07-10 10:00:00,115.46,115.51,115.16,115.41,73300.0,95.1847,95.2259,94.9374,95.1435,73300.0
2007-07-10 10:05:00,115.4,115.71,115.38,115.55,37700.0,95.1352,95.3908,95.1187,95.2589,37700.0
2007-07-10 10:10:00,115.55,115.63,115.4,115.4,28800.0,95.2589,95.3248,95.1352,95.1352,28800.0
2007-07-10 10:15:00,115.4,115.57,115.4,115.44,40500.0,95.1352,95.2754,95.1352,95.1682,40500.0
2007-07-10 10:20:00,115.41,115.47,115.2,115.29,84100.0,95.1435,95.1929,94.9703,95.0445,84100.0
2007-07-10 10:25:00,115.31,115.31,115.0,115.06,41900.0,95.061,95.061,94.8055,94.8549,41900.0
2007-07-10 10:30:00,115.11,115.3,115.05,115.05,26700.0,94.8961,95.0528,94.8467,94.8467,26700.0
2007-07-10 10:35:00,115.07,115.15,115.0,115.0,28500.0,94.8632,94.9291,94.8055,94.8055,28500.0
2007-07-10 10:40:00,115.0,115.5,114.6,114.71,57600.0,94.8055,95.2176,94.4757,94.5664,57600.0
2007-07-10 10:45:00,114.73,114.87,114.62,114.78,21600.0,94.5829,94.6983,94.4922,94.6241,21600.0
2007-07-10 10:50:00,114.78,114.94,114.78,114.8,17000.0,94.6241,94.756,94.6241,94.6406,17000.0
2007-07-10 10:55:00,114.8,114.86,114.65,114.68,15700.0,94.6406,94.69,94.5169,94.5416,15700.0
2007-07-10 11:00:00,114.68,114.87,114.68,114.8,20100.0,94.5416,94.6983,94.5416,94.6406,20100.0
2007-07-10 11:05:00,114.81,114.82,114.71,114.76,31900.0,94.6488,94.6571,94.5664,94.6076,31900.0
2007-07-10 11:10:00,114.75,114.76,114.59,114.64,23900.0,94.5994,94.6076,94.4674,94.5087,23900.0
2007-07-10 11:15:00,114.66,114.88,114.63,114.71,18900.0,94.5252,94.7065,94.5004,94.5664,18900.0
2007-07-10 11:20:00,114.77,114.83,114.65,114.7,20600.0,94.6158,94.6653,94.5169,94.5581,20600.0
2007-07-10 11:25:00,114.69,114.73,114.59,114.6,12800.0,94.5499,94.5829,94.4674,94.4757,12800.0
2007-07-10 11:30:00,114.58,114.62,114.55,114.61,31700.0,94.4592,94.4922,94.4345,94.4839,31700.0
2007-07-10 11:35:00,114.6,114.7,114.55,114.7,31300.0,94.4757,94.5581,94.4345,94.5581,31300.0
2007-07-10 11:40:00,114.71,114.76,114.7,114.72,8700.0,94.5664,94.6076,94.5581,94.5746,8700.0
2007-07-10 11:45:00,114.73,114.73,114.6,114.6,9500.0,94.5829,94.5829,94.4757,94.4757,9500.0
2007-07-10 11:50:00,114.56,114.61,114.53,114.6,13200.0,94.4427,94.4839,94.418,94.4757,13200.0
2007-07-10 11:55:00,114.62,114.62,114.54,114.6,7200.0,94.4922,94.4922,94.4262,94.4757,7200.0
2007-07-10 12:00:00,114.6,114.65,114.57,114.57,12400.0,94.4757,94.5169,94.451,94.451,12400.0
2007-07-10 12:05:00,114.59,114.59,114.4,114.4,29500.0,94.4674,94.4674,94.3108,94.3108,29500.0
2007-07-10 12:10:00,114.4,114.4,114.06,114.17,56400.0,94.3108,94.3108,94.0305,94.1212,56400.0
2007-07-10 12:15:00,114.14,114.35,114.14,114.25,22900.0,94.0965,94.2696,94.0965,94.1872,22900.0
2007-07-10 12:20:00,114.26,114.26,114.08,114.11,24300.0,94.1954,94.1954,94.047,94.0717,24300.0
2007-07-10 12:25:00,114.12,114.23,114.05,114.05,21600.0,94.08,94.1707,94.0223,94.0223,21600.0
2007-07-10 12:30:00,114.06,114.1,114.02,114.08,16700.0,94.0305,94.0635,93.9975,94.047,16700.0
2007-07-10 12:35:00,114.08,114.08,114.03,114.06,15600.0,94.047,94.047,94.0058,94.0305,15600.0
2007-07-10 12:40:00,114.06,114.09,114.02,114.04,18600.0,94.0305,94.0553,93.9975,94.014,18600.0
2007-07-10 12:45:00,114.05,114.06,113.94,114.0,27100.0,94.0223,94.0305,93.9316,93.9811,27100.0
2007-07-10 12:50:00,114.01,114.01,113.52,113.66,582100.0,93.9893,93.9893,93.5853,93.7008,582100.0
2007-07-10 12:55:00,113.71,113.93,113.7,113.82,19800.0,93.742,93.9233,93.7337,93.8327,19800.0
2007-07-10 13:00:00,113.86,114.07,113.77,113.82,41700.0,93.8656,94.0388,93.7914,93.8327,41700.0
2007-07-10 13:05:00,113.8,113.9,113.67,113.69,29100.0,93.8162,93.8986,93.709,93.7255,29100.0
2007-07-10 13:10:00,113.68,114.02,113.68,113.98,20200.0,93.7172,93.9975,93.7172,93.9646,20200.0
2007-07-10 13:15:00,113.95,113.98,113.68,113.72,22100.0,93.9398,93.9646,93.7172,93.7502,22100.0
2007-07-10 13:20:00,113.7,113.7,113.48,113.62,29100.0,93.7337,93.7337,93.5524,93.6678,29100.0
2007-07-10 13:25:00,113.63,113.81,113.55,113.63,21000.0,93.676,93.8244,93.6101,93.676,21000.0
2007-07-10 13:30:00,113.6,113.66,113.5,113.56,33900.0,93.6513,93.7008,93.5689,93.6183,33900.0
2007-07-10 13:35:00,113.62,113.63,113.47,113.55,39100.0,93.6678,93.676,93.5441,93.6101,39100.0
2007-07-10 13:40:00,113.55,113.7,113.5,113.7,28000.0,93.6101,93.7337,93.5689,93.7337,28000.0
2007-07-10 13:45:00,113.71,113.72,113.11,113.25,70400.0,93.742,93.7502,93.2473,93.3628,70400.0
2007-07-10 13:50:00,113.25,113.33,113.09,113.26,30000.0,93.3628,93.4287,93.2309,93.371,30000.0
2007-07-10 13:55:00,113.25,113.25,112.86,112.89,78900.0,93.3628,93.3628,93.0412,93.066,78900.0
2007-07-10 14:00:00,112.89,112.97,112.51,112.84,63200.0,93.066,93.1319,92.7527,93.0248,63200.0
2007-07-10 14:05:00,112.83,113.01,112.69,112.74,108200.0,93.0165,93.1649,92.9011,92.9423,108200.0
2007-07-10 14:10:00,112.71,112.75,112.59,112.68,49300.0,92.9176,92.9506,92.8187,92.8929,49300.0
2007-07-10 14:15:00,112.69,112.99,112.68,112.9,33500.0,92.9011,93.1484,92.8929,93.0742,33500.0
2007-07-10 14:20:00,112.92,112.97,112.7,112.74,29000.0,93.0907,93.1319,92.9093,92.9423,29000.0
2007-07-10 14:25:00,112.74,112.81,112.64,112.68,41000.0,92.9423,93.0,92.8599,92.8929,41000.0
2007-07-10 14:30:00,112.71,112.73,112.63,112.67,16900.0,92.9176,92.9341,92.8516,92.8846,16900.0
2007-07-10 14:35:00,112.68,112.68,112.33,112.48,56800.0,92.8929,92.8929,92.6043,92.728,56800.0
2007-07-10 14:40:00,112.48,112.66,112.48,112.66,43700.0,92.728,92.8764,92.728,92.8764,43700.0
2007-07-10 14:45:00,112.66,112.91,112.65,112.76,58700.0,92.8764,93.0825,92.8681,92.9588,58700.0
2007-07-10 14:50:00,112.8,112.95,112.77,112.94,27900.0,92.9918,93.1154,92.967,93.1072,27900.0
2007-07-10 14:55:00,112.94,113.14,112.94,113.04,37300.0,93.1072,93.2721,93.1072,93.1896,37300.0
2007-07-10 15:00:00,113.04,113.26,113.04,113.24,43100.0,93.1896,93.371,93.1896,93.3545,43100.0
2007-07-10 15:05:00,113.24,113.28,112.94,112.95,53800.0,93.3545,93.3875,93.1072,93.1154,53800.0
2007-07-10 15:10:00,112.97,113.06,112.77,112.79,66300.0,93.1319,93.2061,92.967,92.9835,66300.0
2007-07-10 15:15:00,112.79,112.96,112.68,112.92,50800.0,92.9835,93.1237,92.8929,93.0907,50800.0
2007-07-10 15:20:00,112.91,113.07,112.9,112.94,28000.0,93.0825,93.2144,93.0742,93.1072,28000.0
2007-07-10 15:25:00,112.94,113.11,112.91,113.01,34100.0,93.1072,93.2473,93.0825,93.1649,34100.0
2007-07-10 15:30:00,113.01,113.02,112.88,113.02,39200.0,93.1649,93.1731,93.0577,93.1731,39200.0
2007-07-10 15:35:00,113.02,113.05,112.87,112.87,54200.0,93.1731,93.1979,93.0495,93.0495,54200.0
2007-07-10 15:40:00,112.87,112.9,112.71,112.77,60900.0,93.0495,93.0742,92.9176,92.967,60900.0
2007-07-10 15:45:00,112.74,112.87,112.67,112.7,70400.0,92.9423,93.0495,92.8846,92.9093,70400.0
2007-07-10 15:50:00,112.7,112.94,112.7,112.9,70200.0,92.9093,93.1072,92.9093,93.0742,70200.0
2007-07-10 15:55:00,112.9,112.98,112.84,112.89,76300.0,93.0742,93.1402,93.0248,93.066,76300.0
2007-07-11 09:30:00,112.81,113.35,112.47,113.15,62500.0,93.0,93.4452,92.7197,93.2803,62500.0
2007-07-11 09:35:00,113.13,113.42,113.05,113.18,56200.0,93.2638,93.5029,93.1979,93.3051,56200.0
2007-07-11 09:40:00,113.16,113.26,112.76,112.79,45000.0,93.2886,93.371,92.9588,92.9835,45000.0
2007-07-11 09:45:00,112.79,113.28,112.64,113.14,31200.0,92.9835,93.3875,92.8599,93.2721,31200.0
2007-07-11 09:50:00,113.12,113.12,112.6,112.6,34800.0,93.2556,93.2556,92.8269,92.8269,34800.0
2007-07-11 09:55:00,112.58,112.72,112.55,112.62,25600.0,92.8104,92.9258,92.7857,92.8434,25600.0
2007-07-11 10:00:00,112.56,113.24,112.55,113.24,31500.0,92.7939,93.3545,92.7857,93.3545,31500.0
2007-07-11 10:05:00,113.2,113.26,113.0,113.26,30200.0,93.3215,93.371,93.1567,93.371,30200.0
2007-07-11 10:10:00,113.15,113.28,112.96,113.21,26600.0,93.2803,93.3875,93.1237,93.3298,26600.0
2007-07-11 10:15:00,113.25,113.6,113.21,113.57,24200.0,93.3628,93.6513,93.3298,93.6266,24200.0
2007-07-11 10:20:00,113.57,113.8,113.57,113.7,29300.0,93.6266,93.8162,93.6266,93.7337,29300.0
2007-07-11 10:25:00,113.69,113.75,113.47,113.64,29100.0,93.7255,93.775,93.5441,93.6843,29100.0
2007-07-11 10:30:00,113.64,113.69,113.3,113.37,36200.0,93.6843,93.7255,93.404,93.4617,36200.0
2007-07-11 10:35:00,113.37,113.47,113.29,113.33,10400.0,93.4617,93.5441,93.3957,93.4287,10400.0
2007-07-11 10:40:00,113.31,113.36,113.04,113.25,22100.0,93.4122,93.4534,93.1896,93.3628,22100.0
2007-07-11 10:45:00,113.25,113.83,113.25,113.79,49600.0,93.3628,93.8409,93.3628,93.8079,49600.0
2007-07-11 10:50:00,113.83,113.96,113.76,113.9,31400.0,93.8409,93.9481,93.7832,93.8986,31400.0
2007-07-11 10:55:00,113.97,114.2,113.81,114.13,40400.0,93.9563,94.1459,93.8244,94.0882,40400.0
2007-07-11 11:00:00,114.13,114.33,114.11,114.15,56500.0,94.0882,94.2531,94.0717,94.1047,56500.0
2007-07-11 11:05:00,114.15,114.19,113.77,113.78,47100.0,94.1047,94.1377,93.7914,93.7997,47100.0
2007-07-11 11:10:00,113.77,113.88,113.75,113.8,28100.0,93.7914,93.8821,93.775,93.8162,28100.0
2007-07-11 11:15:00,113.8,113.8,113.6,113.65,17900.0,93.8162,93.8162,93.6513,93.6925,17900.0
2007-07-11 11:20:00,113.69,113.86,113.65,113.75,10600.0,93.7255,93.8656,93.6925,93.775,10600.0
2007-07-11 11:25:00,113.73,113.8,113.61,113.62,22900.0,93.7585,93.8162,93.6595,93.6678,22900.0
2007-07-11 11:30:00,113.62,113.7,113.56,113.56,13700.0,93.6678,93.7337,93.6183,93.6183,13700.0
2007-07-11 11:35:00,113.55,113.64,113.39,113.39,16900.0,93.6101,93.6843,93.4782,93.4782,16900.0
2007-07-11 11:40:00,113.39,113.41,113.16,113.21,57200.0,93.4782,93.4947,93.2886,93.3298,57200.0
2007-07-11 11:45:00,113.18,113.22,112.95,113.09,40000.0,93.3051,93.338,93.1154,93.2309,40000.0
2007-07-11 11:50:00,113.0,113.06,112.78,112.82,35100.0,93.1567,93.2061,92.9753,93.0083,35100.0
2007-07-11 11:55:00,112.82,112.83,112.67,112.83,20600.0,93.0083,93.0165,92.8846,93.0165,20600.0
2007-07-11 12:00:00,112.84,113.1,112.83,113.09,14900.0,93.0248,93.2391,93.0165,93.2309,14900.0
2007-07-11 12:05:00,113.06,113.13,112.79,112.98,36700.0,93.2061,93.2638,92.9835,93.1402,36700.0
2007-07-11 12:10:00,112.97,113.42,112.97,113.11,21600.0,93.1319,93.5029,93.1319,93.2473,21600.0
2007-07-11 12:15:00,113.12,113.19,112.9,112.95,15000.0,93.2556,93.3133,93.0742,93.1154,15000.0
2007-07-11 12:20:00,112.94,113.04,112.9,113.02,8000.0,93.1072,93.1896,93.0742,93.1731,8000.0
2007-07-11 12:25:00,112.97,113.03,112.95,113.0,6600.0,93.1319,93.1814,93.1154,93.1567,6600.0
2007-07-11 12:30:00,112.97,113.04,112.96,113.0,13000.0,93.1319,93.1896,93.1237,93.1567,13000.0
2007-07-11 12:35:00,112.98,113.05,112.96,113.03,10700.0,93.1402,93.1979,93.1237,93.1814,10700.0
2007-07-11 12:40:00,113.05,113.23,113.04,113.12,15900.0,93.1979,93.3463,93.1896,93.2556,15900.0
2007-07-11 12:45:00,113.09,113.11,113.0,113.06,13500.0,93.2309,93.2473,93.1567,93.2061,13500.0
2007-07-11 12:50:00,113.06,113.1,112.99,113.05,9100.0,93.2061,93.2391,93.1484,93.1979,9100.0
2007-07-11 12:55:00,113.02,113.1,113.01,113.03,5300.0,93.1731,93.2391,93.1649,93.1814,5300.0
2007-07-11 13:00:00,113.03,113.2,113.0,113.2,10600.0,93.1814,93.3215,93.1567,93.3215,10600.0
2007-07-11 13:05:00,113.17,113.29,113.17,113.29,6100.0,93.2968,93.3957,93.2968,93.3957,6100.0
2007-07-11 13:10:00,113.29,113.3,113.1,113.14,9100.0,93.3957,93.404,93.2391,93.2721,9100.0
2007-07-11 13:15:00,113.15,113.16,113.03,113.04,7500.0,93.2803,93.2886,93.1814,93.1896,7500.0
2007-07-11 13:20:00,113.06,113.14,113.06,113.14,8500.0,93.2061,93.2721,93.2061,93.2721,8500.0
2007-07-11 13:25:00,113.13,113.14,113.03,113.06,11600.0,93.2638,93.2721,93.1814,93.2061,11600.0
2007-07-11 13:30:00,113.06,113.1,113.01,113.07,15500.0,93.2061,93.2391,93.1649,93.2144,15500.0
2007-07-11 13:35:00,113.04,113.19,112.98,113.13,16700.0,93.1896,93.3133,93.1402,93.2638,16700.0
2007-07-11 13:40:00,113.12,113.14,113.06,113.14,8000.0,93.2556,93.2721,93.2061,93.2721,8000.0
2007-07-11 13:45:00,113.14,113.34,113.14,113.28,15100.0,93.2721,93.437,93.2721,93.3875,15100.0
2007-07-11 13:50:00,113.27,113.31,113.19,113.27,7700.0,93.3792,93.4122,93.3133,93.3792,7700.0
2007-07-11 13:55:00,113.29,113.29,113.0,113.01,19800.0,93.3957,93.3957,93.1567,93.1649,19800.0
2007-07-11 14:00:00,113.03,113.18,112.97,113.08,12200.0,93.1814,93.3051,93.1319,93.2226,12200.0
2007-07-11 14:05:00,113.04,113.06,112.89,113.05,11100.0,93.1896,93.2061,93.066,93.1979,11100.0
2007-07-11 14:10:00,113.05,113.26,113.03,113.26,6700.0,93.1979,93.371,93.1814,93.371,6700.0
2007-07-11 14:15:00,113.26,113.26,113.11,113.26,13900.0,93.371,93.371,93.2473,93.371,13900.0
2007-07-11 14:20:00,113.27,113.3,113.25,113.26,5700.0,93.3792,93.404,93.3628,93.371,5700.0
2007-07-11 14:25:00,113.29,113.41,113.25,113.39,6500.0,93.3957,93.4947,93.3628,93.4782,6500.0
2007-07-11 14:30:00,113.38,113.46,113.14,113.23,12500.0,93.4699,93.5359,93.2721,93.3463,12500.0
2007-07-11 14:35:00,113.23,113.23,113.13,113.16,20200.0,93.3463,93.3463,93.2638,93.2886,20200.0
2007-07-11 14:40:00,113.15,113.17,112.95,113.04,16900.0,93.2803,93.2968,93.1154,93.1896,16900.0
2007-07-11 14:45:00,113.04,113.16,113.03,113.03,10000.0,93.1896,93.2886,93.1814,93.1814,10000.0
2007-07-11 14:50:00,113.03,113.11,112.95,112.96,36700.0,93.1814,93.2473,93.1154,93.1237,36700.0
2007-07-11 14:55:00,112.98,113.18,112.95,113.14,16600.0,93.1402,93.3051,93.1154,93.2721,16600.0
2007-07-11 15:00:00,113.14,113.16,113.03,113.14,21300.0,93.2721,93.2886,93.1814,93.2721,21300.0
2007-07-11 15:05:00,113.15,113.33,113.14,113.32,12900.0,93.2803,93.4287,93.2721,93.4205,12900.0
2007-07-11 15:10:00,113.33,113.33,113.11,113.11,12800.0,93.4287,93.4287,93.2473,93.2473,12800.0
2007-07-11 15:15:00,113.13,113.23,113.07,113.23,17700.0,93.2638,93.3463,93.2144,93.3463,17700.0
2007-07-11 15:20:00,113.22,113.22,113.12,113.19,10300.0,93.338,93.338,93.2556,93.3133,10300.0
2007-07-11 15:25:00,113.21,113.36,113.18,113.35,18100.0,93.3298,93.4534,93.3051,93.4452,18100.0
2007-07-11 15:30:00,113.36,113.42,113.27,113.3,15700.0,93.4534,93.5029,93.3792,93.404,15700.0
2007-07-11 15:35:00,113.33,113.39,113.24,113.33,17300.0,93.4287,93.4782,93.3545,93.4287,17300.0
2007-07-11 15:40:00,113.31,113.45,113.31,113.42,17100.0,93.4122,93.5276,93.4122,93.5029,17100.0
2007-07-11 15:45:00,113.41,113.56,113.41,113.52,21100.0,93.4947,93.6183,93.4947,93.5853,21100.0
2007-07-11 15:50:00,113.51,113.52,113.02,113.5,34300.0,93.5771,93.5853,93.1731,93.5689,34300.0
2007-07-11 15:55:00,113.5,113.59,113.47,113.53,42500.0,93.5689,93.6431,93.5441,93.5936,42500.0
2007-07-12 09:30:00,114.3,114.43,113.56,114.15,37600.0,94.2284,94.3355,93.6183,94.1047,37600.0
2007-07-12 09:35:00,114.22,114.38,114.01,114.18,32500.0,94.1624,94.2943,93.9893,94.1294,32500.0
2007-07-12 09:40:00,114.18,114.31,113.97,113.99,27900.0,94.1294,94.2366,93.9563,93.9728,27900.0
2007-07-12 09:45:00,114.01,114.2,113.84,113.95,24200.0,93.9893,94.1459,93.8492,93.9398,24200.0
2007-07-12 09:50:00,113.99,114.0,113.74,113.76,12200.0,93.9728,93.9811,93.7667,93.7832,12200.0
2007-07-12 09:55:00,113.79,113.86,113.7,113.7,18600.0,93.8079,93.8656,93.7337,93.7337,18600.0
2007-07-12 10:00:00,113.7,113.73,113.52,113.57,36500.0,93.7337,93.7585,93.5853,93.6266,36500.0
2007-07-12 10:05:00,113.56,113.61,113.51,113.51,12800.0,93.6183,93.6595,93.5771,93.5771,12800.0
2007-07-12 10:10:00,113.5,114.0,113.45,113.92,36300.0,93.5689,93.9811,93.5276,93.9151,36300.0
2007-07-12 10:15:00,113.9,113.9,113.68,113.8,19200.0,93.8986,93.8986,93.7172,93.8162,19200.0
2007-07-12 10:20:00,113.76,113.81,113.73,113.79,11400.0,93.7832,93.8244,93.7585,93.8079,11400.0
2007-07-12 10:25:00,113.79,113.82,113.76,113.78,6700.0,93.8079,93.8327,93.7832,93.7997,6700.0
2007-07-12 10:30:00,113.77,113.93,113.72,113.72,25800.0,93.7914,93.9233,93.7502,93.7502,25800.0
2007-07-12 10:35:00,113.69,113.69,113.4,113.53,32800.0,93.7255,93.7255,93.4864,93.5936,32800.0
2007-07-12 10:40:00,113.51,113.6,113.42,113.55,20700.0,93.5771,93.6513,93.5029,93.6101,20700.0
2007-07-12 10:45:00,113.55,113.66,113.47,113.52,22800.0,93.6101,93.7008,93.5441,93.5853,22800.0
2007-07-12 10:50:00,113.52,113.74,113.5,113.67,15100.0,93.5853,93.7667,93.5689,93.709,15100.0
2007-07-12 10:55:00,113.7,113.86,113.66,113.69,10000.0,93.7337,93.8656,93.7008,93.7255,10000.0
2007-07-12 11:00:00,113.72,113.74,113.51,113.62,18100.0,93.7502,93.7667,93.5771,93.6678,18100.0
2007-07-12 11:05:00,113.6,113.61,113.44,113.57,10600.0,93.6513,93.6595,93.5194,93.6266,10600.0
2007-07-12 11:10:00,113.56,113.76,113.54,113.74,9500.0,93.6183,93.7832,93.6018,93.7667,9500.0
2007-07-12 11:15:00,113.75,113.99,113.75,113.97,11100.0,93.775,93.9728,93.775,93.9563,11100.0
2007-07-12 11:20:00,113.97,113.99,113.85,113.88,8200.0,93.9563,93.9728,93.8574,93.8821,8200.0
2007-07-12 11:25:00,113.88,113.92,113.83,113.92,5700.0,93.8821,93.9151,93.8409,93.9151,5700.0
2007-07-12 11:30:00,113.93,114.0,113.52,113.95,19500.0,93.9233,93.9811,93.5853,93.9398,19500.0
2007-07-12 11:35:00,113.92,113.95,113.85,113.85,10500.0,93.9151,93.9398,93.8574,93.8574,10500.0
2007-07-12 11:40:00,113.85,114.02,113.85,113.89,52000.0,93.8574,93.9975,93.8574,93.8904,52000.0
2007-07-12 11:45:00,113.9,113.92,113.8,113.92,7200.0,93.8986,93.9151,93.8162,93.9151,7200.0
2007-07-12 11:50:00,113.9,113.91,113.83,113.85,7100.0,93.8986,93.9069,93.8409,93.8574,7100.0
2007-07-12 11:55:00,113.84,113.88,113.76,113.81,6900.0,93.8492,93.8821,93.7832,93.8244,6900.0
2007-07-12 12:00:00,113.82,113.94,113.79,113.91,10600.0,93.8327,93.9316,93.8079,93.9069,10600.0
2007-07-12 12:05:00,113.89,114.01,113.83,113.95,12100.0,93.8904,93.9893,93.8409,93.9398,12100.0
2007-07-12 12:10:00,113.92,114.21,113.91,114.17,17500.0,93.9151,94.1542,93.9069,94.1212,17500.0
2007-07-12 12:15:00,114.17,114.19,114.05,114.07,9300.0,94.1212,94.1377,94.0223,94.0388,9300.0
2007-07-12 12:20:00,114.09,114.09,113.92,113.96,9900.0,94.0553,94.0553,93.9151,93.9481,9900.0
2007-07-12 12:25:00,113.95,114.06,113.94,114.06,7400.0,93.9398,94.0305,93.9316,94.0305,7400.0
2007-07-12 12:30:00,114.07,114.1,114.05,114.08,4200.0,94.0388,94.0635,94.0223,94.047,4200.0
2007-07-12 12:35:00,114.08,114.08,113.98,113.98,7100.0,94.047,94.047,93.9646,93.9646,7100.0
2007-07-12 12:40:00,113.98,113.99,113.81,113.89,14600.0,93.9646,93.9728,93.8244,93.8904,14600.0
2007-07-12 12:45:00,113.9,113.96,113.9,113.94,5000.0,93.8986,93.9481,93.8986,93.9316,5000.0
2007-07-12 12:50:00,113.96,113.99,113.81,113.81,9700.0,93.9481,93.9728,93.8244,93.8244,9700.0
2007-07-12 12:55:00,113.81,113.89,113.78,113.81,7200.0,93.8244,93.8904,93.7997,93.8244,7200.0
2007-07-12 13:00:00,113.77,113.85,113.76,113.79,5400.0,93.7914,93.8574,93.7832,93.8079,5400.0
2007-07-12 13:05:00,113.8,113.82,113.71,113.74,17900.0,93.8162,93.8327,93.742,93.7667,17900.0
2007-07-12 13:10:00,113.71,113.74,113.71,113.73,6600.0,93.742,93.7667,93.742,93.7585,6600.0
2007-07-12 13:15:00,113.75,113.75,113.66,113.66,11400.0,93.775,93.775,93.7008,93.7008,11400.0
2007-07-12 13:20:00,113.65,113.65,113.47,113.5,23400.0,93.6925,93.6925,93.5441,93.5689,23400.0
2007-07-12 13:25:00,113.5,113.58,113.49,113.54,14000.0,93.5689,93.6348,93.5606,93.6018,14000.0
2007-07-12 13:30:00,113.55,113.58,113.52,113.58,14100.0,93.6101,93.6348,93.5853,93.6348,14100.0
2007-07-12 13:35:00,113.58,113.61,113.54,113.58,15400.0,93.6348,93.6595,93.6018,93.6348,15400.0
2007-07-12 13:40:00,113.59,113.63,113.55,113.55,13400.0,93.6431,93.676,93.6101,93.6101,13400.0
2007-07-12 13:45:00,113.58,113.6,113.56,113.57,12000.0,93.6348,93.6513,93.6183,93.6266,12000.0
2007-07-12 13:50:00,113.58,113.59,113.54,113.54,7600.0,93.6348,93.6431,93.6018,93.6018,7600.0
2007-07-12 13:55:00,113.54,113.58,113.47,113.53,19000.0,93.6018,93.6348,93.5441,93.5936,19000.0
2007-07-12 14:00:00,113.48,113.53,113.46,113.5,7200.0,93.5524,93.5936,93.5359,93.5689,7200.0
2007-07-12 14:05:00,113.47,113.48,113.42,113.47,7500.0,93.5441,93.5524,93.5029,93.5441,7500.0
2007-07-12 14:10:00,113.44,113.51,113.43,113.44,11300.0,93.5194,93.5771,93.5112,93.5194,11300.0
2007-07-12 14:15:00,113.44,113.54,113.23,113.46,54700.0,93.5194,93.6018,93.3463,93.5359,54700.0
2007-07-12 14:20:00,113.5,113.53,113.48,113.53,18900.0,93.5689,93.5936,93.5524,93.5936,18900.0
2007-07-12 14:25:00,113.5,113.57,113.49,113.53,14600.0,93.5689,93.6266,93.5606,93.5936,14600.0
2007-07-12 14:30:00,113.53,113.59,113.53,113.55,11800.0,93.5936,93.6431,93.5936,93.6101,11800.0
2007-07-12 14:35:00,113.58,113.68,113.54,113.68,21900.0,93.6348,93.7172,93.6018,93.7172,21900.0
2007-07-12 14:40:00,113.68,113.9,113.68,113.88,11800.0,93.7172,93.8986,93.7172,93.8821,11800.0
2007-07-12 14:45:00,113.9,113.9,113.84,113.87,21100.0,93.8986,93.8986,93.8492,93.8739,21100.0
2007-07-12 14:50:00,113.87,113.89,113.84,113.85,17900.0,93.8739,93.8904,93.8492,93.8574,17900.0
2007-07-12 14:55:00,113.85,113.87,113.83,113.85,21800.0,93.8574,93.8739,93.8409,93.8574,21800.0
2007-07-12 15:00:00,113.86,113.86,113.83,113.84,9500.0,93.8656,93.8656,93.8409,93.8492,9500.0
2007-07-12 15:05:00,113.84,113.85,113.77,113.82,22500.0,93.8492,93.8574,93.7914,93.8327,22500.0
2007-07-12 15:10:00,113.82,113.9,113.79,113.88,42900.0,93.8327,93.8986,93.8079,93.8821,42900.0
2007-07-12 15:15:00,113.87,113.95,113.8,113.81,87500.0,93.8739,93.9398,93.8162,93.8244,87500.0
2007-07-12 15:20:00,113.8,113.83,113.75,113.79,19900.0,93.8162,93.8409,93.775,93.8079,19900.0
2007-07-12 15:25:00,113.8,113.88,113.65,113.85,23800.0,93.8162,93.8821,93.6925,93.8574,23800.0
2007-07-12 15:30:00,113.86,113.93,113.82,113.82,34400.0,93.8656,93.9233,93.8327,93.8327,34400.0
2007-07-12 15:35:00,113.84,113.99,113.82,113.95,29600.0,93.8492,93.9728,93.8327,93.9398,29600.0
2007-07-12 15:40:00,113.94,114.05,113.92,113.99,37300.0,93.9316,94.0223,93.9151,93.9728,37300.0
2007-07-12 15:45:00,114.02,114.05,113.89,114.05,28700.0,93.9975,94.0223,93.8904,94.0223,28700.0
2007-07-12 15:50:00,114.03,114.19,114.02,114.11,43300.0,94.0058,94.1377,93.9975,94.0717,43300.0
2007-07-12 15:55:00,114.11,114.36,114.1,114.36,68200.0,94.0717,94.2778,94.0635,94.2778,68200.0
2007-07-13 09:30:00,113.95,114.69,113.83,114.6,58000.0,93.9398,94.5499,93.8409,94.4757,58000.0
2007-07-13 09:35:00,114.51,114.9,114.36,114.84,48700.0,94.4015,94.723,94.2778,94.6735,48700.0
2007-07-13 09:40:00,114.82,115.5,114.79,115.46,81100.0,94.6571,95.2176,94.6323,95.1847,81100.0
2007-07-13 09:45:00,115.45,115.45,115.06,115.22,34100.0,95.1764,95.1764,94.8549,94.9868,34100.0
2007-07-13 09:50:00,115.21,115.24,115.0,115.04,17500.0,94.9786,95.0033,94.8055,94.8384,17500.0
2007-07-13 09:55:00,115.0,115.1,114.74,115.01,34200.0,94.8055,94.8879,94.5911,94.8137,34200.0
2007-07-13 10:00:00,115.03,115.2,114.93,115.05,31700.0,94.8302,94.9703,94.7477,94.8467,31700.0
2007-07-13 10:05:00,115.01,115.05,114.94,115.02,10800.0,94.8137,94.8467,94.756,94.8219,10800.0
2007-07-13 10:10:00,114.96,115.1,114.9,114.99,19700.0,94.7725,94.8879,94.723,94.7972,19700.0
2007-07-13 10:15:00,114.99,115.21,114.95,115.13,44600.0,94.7972,94.9786,94.7642,94.9126,44600.0
2007-07-13 10:20:00,115.12,116.45,114.9,116.2,309400.0,94.9044,96.0008,94.723,95.7947,309400.0
2007-07-13 10:25:00,116.24,117.14,115.8,116.85,320100.0,95.8277,96.5697,95.465,96.3306,320100.0
2007-07-13 10:30:00,116.85,116.91,115.93,116.14,159400.0,96.3306,96.38,95.5721,95.7453,159400.0
2007-07-13 10:35:00,116.17,116.37,115.85,116.23,160900.0,95.77,95.9349,95.5062,95.8195,160900.0
2007-07-13 10:40:00,116.26,116.6,116.26,116.39,94600.0,95.8442,96.1245,95.8442,95.9514,94600.0
2007-07-13 10:45:00,116.38,116.57,116.25,116.44,54400.0,95.9431,96.0998,95.8359,95.9926,54400.0
2007-07-13 10:50:00,116.44,116.44,116.18,116.25,52700.0,95.9926,95.9926,95.7782,95.8359,52700.0
2007-07-13 10:55:00,116.26,116.82,116.18,116.82,141400.0,95.8442,96.3059,95.7782,96.3059,141400.0
2007-07-13 11:00:00,116.79,118.29,116.79,118.1,333600.0,96.2811,97.5177,96.2811,97.3611,333600.0
2007-07-13 11:05:00,118.14,118.76,117.65,118.25,261300.0,97.3941,97.9052,96.9901,97.4847,261300.0
2007-07-13 11:10:00,118.26,118.79,118.1,118.25,126500.0,97.493,97.9299,97.3611,97.4847,126500.0
2007-07-13 11:15:00,118.28,119.1,118.2,118.33,123100.0,97.5095,98.1855,97.4435,97.5507,123100.0
2007-07-13 11:20:00,118.33,118.33,117.69,117.73,103700.0,97.5507,97.5507,97.0231,97.0561,103700.0
2007-07-13 11:25:00,117.73,117.92,117.33,117.86,100100.0,97.0561,97.2127,96.7263,97.1632,100100.0
2007-07-13 11:30:00,117.87,118.17,117.45,117.45,76500.0,97.1715,97.4188,96.8252,96.8252,76500.0
2007-07-13 11:35:00,117.48,117.74,117.27,117.32,51400.0,96.85,97.0643,96.6768,96.718,51400.0
2007-07-13 11:40:00,117.35,117.73,117.34,117.57,37500.0,96.7428,97.0561,96.7345,96.9241,37500.0
2007-07-13 11:45:00,117.57,117.63,117.45,117.58,14900.0,96.9241,96.9736,96.8252,96.9324,14900.0
2007-07-13 11:50:00,117.54,117.6,117.44,117.51,19800.0,96.8994,96.9489,96.817,96.8747,19800.0
2007-07-13 11:55:00,117.5,117.65,117.45,117.45,15500.0,96.8664,96.9901,96.8252,96.8252,15500.0
2007-07-13 12:00:00,117.46,117.62,117.45,117.5,24000.0,96.8335,96.9654,96.8252,96.8664,24000.0
2007-07-13 12:05:00,117.52,117.52,117.31,117.32,27700.0,96.8829,96.8829,96.7098,96.718,27700.0
2007-07-13 12:10:00,117.34,117.34,117.27,117.31,28700.0,96.7345,96.7345,96.6768,96.7098,28700.0
2007-07-13 12:15:00,117.32,117.46,117.31,117.4,21900.0,96.718,96.8335,96.7098,96.784,21900.0
2007-07-13 12:20:00,117.4,117.43,117.26,117.27,68900.0,96.784,96.8087,96.6686,96.6768,68900.0
2007-07-13 12:25:00,117.26,117.42,117.26,117.33,28700.0,96.6686,96.8005,96.6686,96.7263,28700.0
2007-07-13 12:30:00,117.31,117.43,117.25,117.38,23800.0,96.7098,96.8087,96.6603,96.7675,23800.0
2007-07-13 12:35:00,117.38,117.45,117.32,117.32,35200.0,96.7675,96.8252,96.718,96.718,35200.0
2007-07-13 12:40:00,117.32,117.35,117.32,117.33,21700.0,96.718,96.7428,96.718,96.7263,21700.0
2007-07-13 12:45:00,117.32,117.34,117.25,117.28,22200.0,96.718,96.7345,96.6603,96.6851,22200.0
2007-07-13 12:50:00,117.29,117.29,117.25,117.26,24600.0,96.6933,96.6933,96.6603,96.6686,24600.0
2007-07-13 12:55:00,117.28,117.3,117.25,117.26,14900.0,96.6851,96.7016,96.6603,96.6686,14900.0
2007-07-13 13:00:00,117.26,117.32,117.25,117.26,43000.0,96.6686,96.718,96.6603,96.6686,43000.0
2007-07-13 13:05:00,117.25,117.33,117.25,117.3,20300.0,96.6603,96.7263,96.6603,96.7016,20300.0
2007-07-13 13:10:00,117.29,117.4,117.29,117.36,15300.0,96.6933,96.784,96.6933,96.751,15300.0
2007-07-13 13:15:00,117.36,117.46,117.34,117.44,11900.0,96.751,96.8335,96.7345,96.817,11900.0
2007-07-13 13:20:00,117.45,117.5,117.37,117.47,21200.0,96.8252,96.8664,96.7593,96.8417,21200.0
2007-07-13 13:25:00,117.47,117.47,117.34,117.35,15700.0,96.8417,96.8417,96.7345,96.7428,15700.0
2007-07-13 13:30:00,117.34,117.49,117.34,117.41,17200.0,96.7345,96.8582,96.7345,96.7922,17200.0
2007-07-13 13:35:00,117.36,117.38,117.25,117.26,14400.0,96.751,96.7675,96.6603,96.6686,14400.0
2007-07-13 13:40:00,117.26,117.28,117.25,117.25,15200.0,96.6686,96.6851,96.6603,96.6603,15200.0
2007-07-13 13:45:00,117.25,117.31,117.25,117.31,14900.0,96.6603,96.7098,96.6603,96.7098,14900.0
2007-07-13 13:50:00,117.3,117.3,117.25,117.25,30500.0,96.7016,96.7016,96.6603,96.6603,30500.0
2007-07-13 13:55:00,117.25,117.32,117.25,117.28,36800.0,96.6603,96.718,96.6603,96.6851,36800.0
2007-07-13 14:00:00,117.28,117.33,117.26,117.28,19900.0,96.6851,96.7263,96.6686,96.6851,19900.0
2007-07-13 14:05:00,117.27,117.35,117.27,117.32,9800.0,96.6768,96.7428,96.6768,96.718,9800.0
2007-07-13 14:10:00,117.34,117.5,117.29,117.33,22900.0,96.7345,96.8664,96.6933,96.7263,22900.0
2007-07-13 14:15:00,117.34,117.39,117.25,117.29,25300.0,96.7345,96.7758,96.6603,96.6933,25300.0
2007-07-13 14:20:00,117.29,117.31,117.25,117.26,16200.0,96.6933,96.7098,96.6603,96.6686,16200.0
2007-07-13 14:25:00,117.26,117.29,117.1,117.28,67000.0,96.6686,96.6933,96.5367,96.6851,67000.0
2007-07-13 14:30:00,117.27,117.33,117.25,117.31,20600.0,96.6768,96.7263,96.6603,96.7098,20600.0
2007-07-13 14:35:00,117.3,117.36,117.3,117.31,15400.0,96.7016,96.751,96.7016,96.7098,15400.0
2007-07-13 14:40:00,117.32,117.46,117.3,117.46,19700.0,96.718,96.8335,96.7016,96.8335,19700.0
2007-07-13 14:45:00,117.42,117.46,117.27,117.27,17900.0,96.8005,96.8335,96.6768,96.6768,17900.0
2007-07-13 14:50:00,117.28,117.35,117.26,117.31,21700.0,96.6851,96.7428,96.6686,96.7098,21700.0
2007-07-13 14:55:00,117.28,117.41,117.27,117.4,12100.0,96.6851,96.7922,96.6768,96.784,12100.0
2007-07-13 15:00:00,117.39,117.75,117.35,117.37,56700.0,96.7758,97.0725,96.7428,96.7593,56700.0
2007-07-13 15:05:00,117.37,117.37,117.29,117.3,15400.0,96.7593,96.7593,96.6933,96.7016,15400.0
2007-07-13 15:10:00,117.31,117.37,117.26,117.33,31300.0,96.7098,96.7593,96.6686,96.7263,31300.0
2007-07-13 15:15:00,117.33,117.41,117.28,117.32,32900.0,96.7263,96.7922,96.6851,96.718,32900.0
2007-07-13 15:20:00,117.33,117.42,117.25,117.27,51300.0,96.7263,96.8005,96.6603,96.6768,51300.0
2007-07-13 15:25:00,117.27,117.32,117.25,117.29,34100.0,96.6768,96.718,96.6603,96.6933,34100.0
2007-07-13 15:30:00,117.3,117.33,117.26,117.26,27000.0,96.7016,96.7263,96.6686,96.6686,27000.0
2007-07-13 15:35:00,117.26,117.31,117.25,117.27,42200.0,96.6686,96.7098,96.6603,96.6768,42200.0
2007-07-13 15:40:00,117.27,117.33,117.25,117.31,44300.0,96.6768,96.7263,96.6603,96.7098,44300.0
2007-07-13 15:45:00,117.32,117.32,117.25,117.29,58600.0,96.718,96.718,96.6603,96.6933,58600.0
2007-07-13 15:50:00,117.29,117.32,117.24,117.26,126800.0,96.6933,96.718,96.6521,96.6686,126800.0
2007-07-13 15:55:00,117.26,117.28,117.2,117.25,155600.0,96.6686,96.6851,96.6191,96.6603,155600.0
2007-07-16 09:30:00,116.75,116.96,116.34,116.34,51300.0,96.2481,96.4213,95.9101,95.9101,51300.0
2007-07-16 09:35:00,116.36,116.88,116.32,116.81,21900.0,95.9266,96.3553,95.8937,96.2976,21900.0
2007-07-16 09:40:00,116.89,117.24,116.74,116.74,57000.0,96.3636,96.6521,96.2399,96.2399,57000.0
2007-07-16 09:45:00,116.68,116.8,116.35,116.62,27500.0,96.1904,96.2894,95.9184,96.141,27500.0
2007-07-16 09:50:00,116.64,116.74,116.34,116.54,25400.0,96.1575,96.2399,95.9101,96.075,25400.0
2007-07-16 09:55:00,116.51,116.9,116.45,116.67,40900.0,96.0503,96.3718,96.0008,96.1822,40900.0
2007-07-16 10:00:00,116.66,116.82,116.31,116.68,29100.0,96.1739,96.3059,95.8854,96.1904,29100.0
2007-07-16 10:05:00,116.71,116.8,116.35,116.36,17100.0,96.2152,96.2894,95.9184,95.9266,17100.0
2007-07-16 10:10:00,116.37,116.5,116.15,116.33,32200.0,95.9349,96.042,95.7535,95.9019,32200.0
2007-07-16 10:15:00,116.33,116.59,116.31,116.55,19700.0,95.9019,96.1162,95.8854,96.0833,19700.0
2007-07-16 10:20:00,116.51,116.58,116.36,116.53,7600.0,96.0503,96.108,95.9266,96.0668,7600.0
2007-07-16 10:25:00,116.54,116.72,116.52,116.66,7000.0,96.075,96.2234,96.0585,96.1739,7000.0
2007-07-16 10:30:00,116.68,116.82,116.59,116.75,11600.0,96.1904,96.3059,96.1162,96.2481,11600.0
2007-07-16 10:35:00,116.69,116.74,116.59,116.71,8300.0,96.1987,96.2399,96.1162,96.2152,8300.0
2007-07-16 10:40:00,116.68,116.91,116.64,116.72,33300.0,96.1904,96.38,96.1575,96.2234,33300.0
2007-07-16 10:45:00,116.7,116.75,116.43,116.43,21600.0,96.2069,96.2481,95.9843,95.9843,21600.0
2007-07-16 10:50:00,116.42,116.42,116.1,116.12,29600.0,95.9761,95.9761,95.7123,95.7288,29600.0
2007-07-16 10:55:00,116.12,116.31,116.03,116.1,41200.0,95.7288,95.8854,95.6546,95.7123,41200.0
2007-07-16 11:00:00,116.09,116.09,115.94,115.96,18000.0,95.704,95.704,95.5804,95.5969,18000.0
2007-07-16 11:05:00,115.96,116.01,115.93,115.95,10000.0,95.5969,95.6381,95.5721,95.5886,10000.0
2007-07-16 11:10:00,115.95,115.96,115.75,115.82,29300.0,95.5886,95.5969,95.4237,95.4815,29300.0
2007-07-16 11:15:00,115.82,116.04,115.82,115.97,18400.0,95.4815,95.6628,95.4815,95.6051,18400.0
2007-07-16 11:20:00,115.98,116.1,115.94,116.07,10100.0,95.6134,95.7123,95.5804,95.6876,10100.0
2007-07-16 11:25:00,116.08,116.13,116.0,116.03,21900.0,95.6958,95.737,95.6298,95.6546,21900.0
2007-07-16 11:30:00,116.08,116.13,115.9,115.91,17500.0,95.6958,95.737,95.5474,95.5557,17500.0
2007-07-16 11:35:00,115.91,115.95,115.9,115.9,15500.0,95.5557,95.5886,95.5474,95.5474,15500.0
2007-07-16 11:40:00,115.9,116.05,115.76,115.97,26200.0,95.5474,95.6711,95.432,95.6051,26200.0
2007-07-16 11:45:00,115.97,115.97,115.85,115.93,15400.0,95.6051,95.6051,95.5062,95.5721,15400.0
2007-07-16 11:50:00,115.94,115.94,115.87,115.9,14400.0,95.5804,95.5804,95.5227,95.5474,14400.0
2007-07-16 11:55:00,115.9,115.93,115.85,115.87,6700.0,95.5474,95.5721,95.5062,95.5227,6700.0
2007-07-16 12:00:00,115.9,115.9,115.86,115.88,13400.0,95.5474,95.5474,95.5144,95.5309,13400.0
2007-07-16 12:05:00,115.89,115.95,115.8,115.88,122400.0,95.5392,95.5886,95.465,95.5309,122400.0
2007-07-16 12:10:00,115.89,115.93,115.89,115.93,29900.0,95.5392,95.5721,95.5392,95.5721,29900.0
2007-07-16 12:15:00,115.92,115.93,115.86,115.87,14300.0,95.5639,95.5721,95.5144,95.5227,14300.0
2007-07-16 12:20:00,115.87,115.93,115.75,115.89,29800.0,95.5227,95.5721,95.4237,95.5392,29800.0
2007-07-16 12:25:00,115.89,115.93,115.79,115.93,9500.0,95.5392,95.5721,95.4567,95.5721,9500.0
2007-07-16 12:30:00,115.93,116.05,115.83,115.83,28100.0,95.5721,95.6711,95.4897,95.4897,28100.0
2007-07-16 12:35:00,115.86,115.87,115.8,115.8,12400.0,95.5144,95.5227,95.465,95.465,12400.0
2007-07-16 12:40:00,115.81,115.82,115.73,115.74,10900.0,95.4732,95.4815,95.4073,95.4155,10900.0
2007-07-16 12:45:00,115.74,115.8,115.73,115.73,11600.0,95.4155,95.465,95.4073,95.4073,11600.0
2007-07-16 12:50:00,115.72,115.72,115.64,115.65,31900.0,95.399,95.399,95.3331,95.3413,31900.0
2007-07-16 12:55:00,115.65,115.65,115.51,115.55,16400.0,95.3413,95.3413,95.2259,95.2589,16400.0
2007-07-16 13:00:00,115.55,115.62,115.52,115.62,8100.0,95.2589,95.3166,95.2341,95.3166,8100.0
2007-07-16 13:05:00,115.63,115.69,115.48,115.49,25300.0,95.3248,95.3743,95.2012,95.2094,25300.0
2007-07-16 13:10:00,115.48,115.53,115.44,115.51,27800.0,95.2012,95.2424,95.1682,95.2259,27800.0
2007-07-16 13:15:00,115.5,115.72,115.46,115.72,15700.0,95.2176,95.399,95.1847,95.399,15700.0
2007-07-16 13:20:00,115.71,115.89,115.71,115.86,10600.0,95.3908,95.5392,95.3908,95.5144,10600.0
2007-07-16 13:25:00,115.87,115.98,115.87,115.98,9800.0,95.5227,95.6134,95.5227,95.6134,9800.0
2007-07-16 13:30:00,116.01,116.07,115.83,115.83,19100.0,95.6381,95.6876,95.4897,95.4897,19100.0
2007-07-16 13:35:00,115.84,115.93,115.75,115.83,13900.0,95.4979,95.5721,95.4237,95.4897,13900.0
2007-07-16 13:40:00,115.82,115.9,115.8,115.86,14000.0,95.4815,95.5474,95.465,95.5144,14000.0
2007-07-16 13:45:00,115.86,115.88,115.66,115.73,24100.0,95.5144,95.5309,95.3496,95.4073,24100.0
2007-07-16 13:50:00,115.73,115.73,115.45,115.45,17900.0,95.4073,95.4073,95.1764,95.1764,17900.0
2007-07-16 13:55:00,115.45,115.46,115.3,115.37,18300.0,95.1764,95.1847,95.0528,95.1105,18300.0
2007-07-16 14:00:00,115.35,115.36,115.16,115.22,24800.0,95.094,95.1022,94.9374,94.9868,24800.0
2007-07-16 14:05:00,115.21,115.52,115.21,115.51,10500.0,94.9786,95.2341,94.9786,95.2259,10500.0
2007-07-16 14:10:00,115.54,115.64,115.43,115.57,21900.0,95.2506,95.3331,95.1599,95.2754,21900.0
2007-07-16 14:15:00,115.54,115.6,115.39,115.41,8400.0,95.2506,95.3001,95.127,95.1435,8400.0
2007-07-16 14:20:00,115.39,115.5,115.39,115.47,8300.0,95.127,95.2176,95.127,95.1929,8300.0
2007-07-16 14:25:00,115.48,115.63,115.48,115.62,6300.0,95.2012,95.3248,95.2012,95.3166,6300.0
2007-07-16 14:30:00,115.61,115.75,115.56,115.75,11400.0,95.3083,95.4237,95.2671,95.4237,11400.0
2007-07-16 14:35:00,115.75,115.85,115.69,115.77,30000.0,95.4237,95.5062,95.3743,95.4402,30000.0
2007-07-16 14:40:00,115.78,115.89,115.78,115.8,18900.0,95.4485,95.5392,95.4485,95.465,18900.0
2007-07-16 14:45:00,115.81,115.81,115.71,115.74,15700.0,95.4732,95.4732,95.3908,95.4155,15700.0
2007-07-16 14:50:00,115.74,115.75,115.6,115.72,19200.0,95.4155,95.4237,95.3001,95.399,19200.0
2007-07-16 14:55:00,115.73,115.85,115.73,115.85,7900.0,95.4073,95.5062,95.4073,95.5062,7900.0
2007-07-16 15:00:00,115.82,115.88,115.71,115.87,21200.0,95.4815,95.5309,95.3908,95.5227,21200.0
2007-07-16 15:05:00,115.87,115.9,115.79,115.9,10800.0,95.5227,95.5474,95.4567,95.5474,10800.0
2007-07-16 15:10:00,115.9,115.91,115.77,115.89,17800.0,95.5474,95.5557,95.4402,95.5392,17800.0
2007-07-16 15:15:00,115.9,115.94,115.8,115.86,18800.0,95.5474,95.5804,95.465,95.5144,18800.0
2007-07-16 15:20:00,115.87,115.95,115.86,115.89,26700.0,95.5227,95.5886,95.5144,95.5392,26700.0
2007-07-16 15:25:00,115.89,115.91,115.79,115.82,22000.0,95.5392,95.5557,95.4567,95.4815,22000.0
2007-07-16 15:30:00,115.82,115.83,115.72,115.8,25000.0,95.4815,95.4897,95.399,95.465,25000.0
2007-07-16 15:35:00,115.79,115.83,115.63,115.65,25400.0,95.4567,95.4897,95.3248,95.3413,25400.0
2007-07-16 15:40:00,115.66,115.66,115.53,115.57,28800.0,95.3496,95.3496,95.2424,95.2754,28800.0
2007-07-16 15:45:00,115.57,115.71,115.54,115.71,34000.0,95.2754,95.3908,95.2506,95.3908,34000.0
2007-07-16 15:50:00,115.71,115.72,115.6,115.67,47100.0,95.3908,95.399,95.3001,95.3578,47100.0
2007-07-16 15:55:00,115.67,115.67,115.55,115.57,42100.0,95.3578,95.3578,95.2589,95.2754,42100.0
2007-07-17 09:30:00,115.9,115.96,115.3,115.65,80700.0,95.5474,95.5969,95.0528,95.3413,80700.0
2007-07-17 09:35:00,115.65,116.57,115.61,116.3,27800.0,95.3413,96.0998,95.3083,95.8772,27800.0
2007-07-17 09:40:00,116.3,116.75,116.3,116.44,60100.0,95.8772,96.2481,95.8772,95.9926,60100.0
2007-07-17 09:45:00,116.49,116.52,116.35,116.44,12800.0,96.0338,96.0585,95.9184,95.9926,12800.0
2007-07-17 09:50:00,116.52,116.67,116.47,116.67,27900.0,96.0585,96.1822,96.0173,96.1822,27900.0
2007-07-17 09:55:00,116.67,116.71,116.45,116.49,15700.0,96.1822,96.2152,96.0008,96.0338,15700.0
2007-07-17 10:00:00,116.51,116.62,116.51,116.62,24500.0,96.0503,96.141,96.0503,96.141,24500.0
2007-07-17 10:05:00,116.59,116.66,116.51,116.62,31700.0,96.1162,96.1739,96.0503,96.141,31700.0
2007-07-17 10:10:00,116.62,117.04,116.61,116.82,44200.0,96.141,96.4872,96.1327,96.3059,44200.0
2007-07-17 10:15:00,116.82,116.99,116.77,116.98,31400.0,96.3059,96.446,96.2646,96.4378,31400.0
2007-07-17 10:20:00,116.97,117.01,116.94,116.98,11900.0,96.4295,96.4625,96.4048,96.4378,11900.0
2007-07-17 10:25:00,116.98,117.15,116.96,117.05,21400.0,96.4378,96.5779,96.4213,96.4955,21400.0
2007-07-17 10:30:00,117.05,117.08,116.85,116.86,19500.0,96.4955,96.5202,96.3306,96.3388,19500.0
2007-07-17 10:35:00,116.86,116.9,116.74,116.77,19400.0,96.3388,96.3718,96.2399,96.2646,19400.0
2007-07-17 10:40:00,116.76,116.88,116.69,116.87,16300.0,96.2564,96.3553,96.1987,96.3471,16300.0
2007-07-17 10:45:00,116.89,117.03,116.89,116.91,17600.0,96.3636,96.479,96.3636,96.38,17600.0
2007-07-17 10:50:00,116.91,116.91,116.71,116.88,16900.0,96.38,96.38,96.2152,96.3553,16900.0
2007-07-17 10:55:00,116.86,116.9,116.77,116.81,14100.0,96.3388,96.3718,96.2646,96.2976,14100.0
2007-07-17 11:00:00,116.83,116.85,116.64,116.8,22600.0,96.3141,96.3306,96.1575,96.2894,22600.0
2007-07-17 11:05:00,116.81,116.97,116.79,116.97,14000.0,96.2976,96.4295,96.2811,96.4295,14000.0
2007-07-17 11:10:00,116.95,117.03,116.77,116.88,17200.0,96.413,96.479,96.2646,96.3553,17200.0
2007-07-17 11:15:00,116.84,116.93,116.71,116.77,29700.0,96.3223,96.3965,96.2152,96.2646,29700.0
2007-07-17 11:20:00,116.77,116.85,116.63,116.71,32700.0,96.2646,96.3306,96.1492,96.2152,32700.0
2007-07-17 11:25:00,116.68,116.92,116.68,116.88,11500.0,96.1904,96.3883,96.1904,96.3553,11500.0
2007-07-17 11:30:00,116.88,117.02,116.85,117.02,13200.0,96.3553,96.4707,96.3306,96.4707,13200.0
2007-07-17 11:35:00,116.99,117.03,116.99,116.99,13000.0,96.446,96.479,96.446,96.446,13000.0
2007-07-17 11:40:00,117.01,117.1,116.99,117.06,11000.0,96.4625,96.5367,96.446,96.5037,11000.0
2007-07-17 11:45:00,117.07,117.11,117.06,117.08,12700.0,96.5119,96.5449,96.5037,96.5202,12700.0
2007-07-17 11:50:00,117.08,117.08,117.0,117.05,11700.0,96.5202,96.5202,96.4542,96.4955,11700.0
2007-07-17 11:55:00,117.03,117.07,116.92,117.06,10600.0,96.479,96.5119,96.3883,96.5037,10600.0
2007-07-17 12:00:00,117.06,117.11,116.96,117.09,14500.0,96.5037,96.5449,96.4213,96.5284,14500.0
2007-07-17 12:05:00,117.11,117.28,117.11,117.23,19200.0,96.5449,96.6851,96.5449,96.6439,19200.0
2007-07-17 12:10:00,117.23,117.26,117.05,117.05,15800.0,96.6439,96.6686,96.4955,96.4955,15800.0
2007-07-17 12:15:00,117.05,117.05,116.79,116.79,14500.0,96.4955,96.4955,96.2811,96.2811,14500.0
2007-07-17 12:20:00,116.76,116.8,116.65,116.68,14100.0,96.2564,96.2894,96.1657,96.1904,14100.0
2007-07-17 12:25:00,116.67,116.8,116.67,116.69,16300.0,96.1822,96.2894,96.1822,96.1987,16300.0
2007-07-17 12:30:00,116.71,116.77,116.58,116.68,27000.0,96.2152,96.2646,96.108,96.1904,27000.0
2007-07-17 12:35:00,116.67,116.71,116.53,116.63,12800.0,96.1822,96.2152,96.0668,96.1492,12800.0
2007-07-17 12:40:00,116.67,116.85,116.67,116.85,8600.0,96.1822,96.3306,96.1822,96.3306,8600.0
2007-07-17 12:45:00,116.8,116.87,116.8,116.87,8300.0,96.2894,96.3471,96.2894,96.3471,8300.0
2007-07-17 12:50:00,116.85,116.87,116.74,116.82,11600.0,96.3306,96.3471,96.2399,96.3059,11600.0
2007-07-17 12:55:00,116.85,116.93,116.83,116.84,6300.0,96.3306,96.3965,96.3141,96.3223,6300.0
2007-07-17 13:00:00,116.83,116.98,116.75,116.91,16500.0,96.3141,96.4378,96.2481,96.38,16500.0
2007-07-17 13:05:00,116.9,116.95,116.8,116.88,12100.0,96.3718,96.413,96.2894,96.3553,12100.0
2007-07-17 13:10:00,116.88,116.96,116.8,116.87,8500.0,96.3553,96.4213,96.2894,96.3471,8500.0
2007-07-17 13:15:00,116.83,116.89,116.78,116.82,12900.0,96.3141,96.3636,96.2729,96.3059,12900.0
2007-07-17 13:20:00,116.84,116.97,116.84,116.88,11500.0,96.3223,96.4295,96.3223,96.3553,11500.0
2007-07-17 13:25:00,116.87,117.0,116.8,116.94,13900.0,96.3471,96.4542,96.2894,96.4048,13900.0
2007-07-17 13:30:00,116.94,116.94,116.83,116.88,4400.0,96.4048,96.4048,96.3141,96.3553,4400.0
2007-07-17 13:35:00,116.88,117.0,116.87,117.0,14100.0,96.3553,96.4542,96.3471,96.4542,14100.0
2007-07-17 13:40:00,116.95,117.13,116.94,117.05,13400.0,96.413,96.5614,96.4048,96.4955,13400.0
2007-07-17 13:45:00,117.03,117.14,116.97,117.04,15600.0,96.479,96.5697,96.4295,96.4872,15600.0
2007-07-17 13:50:00,117.05,117.24,117.04,117.13,14700.0,96.4955,96.6521,96.4872,96.5614,14700.0
2007-07-17 13:55:00,117.13,117.16,117.0,117.09,17200.0,96.5614,96.5861,96.4542,96.5284,17200.0
2007-07-17 14:00:00,117.1,117.23,117.04,117.2,16600.0,96.5367,96.6439,96.4872,96.6191,16600.0
2007-07-17 14:05:00,117.23,117.24,117.11,117.13,10700.0,96.6439,96.6521,96.5449,96.5614,10700.0
2007-07-17 14:10:00,117.12,117.23,117.09,117.23,11600.0,96.5532,96.6439,96.5284,96.6439,11600.0
2007-07-17 14:15:00,117.24,117.24,117.1,117.1,10500.0,96.6521,96.6521,96.5367,96.5367,10500.0
2007-07-17 14:20:00,117.09,117.15,117.04,117.13,10100.0,96.5284,96.5779,96.4872,96.5614,10100.0
2007-07-17 14:25:00,117.15,117.15,116.98,117.03,12900.0,96.5779,96.5779,96.4378,96.479,12900.0
2007-07-17 14:30:00,117.05,117.23,117.01,117.22,10300.0,96.4955,96.6439,96.4625,96.6356,10300.0
2007-07-17 14:35:00,117.23,117.25,117.14,117.19,20300.0,96.6439,96.6603,96.5697,96.6109,20300.0
2007-07-17 14:40:00,117.15,117.21,117.1,117.1,15500.0,96.5779,96.6274,96.5367,96.5367,15500.0
2007-07-17 14:45:00,117.12,117.13,117.0,117.04,13400.0,96.5532,96.5614,96.4542,96.4872,13400.0
2007-07-17 14:50:00,117.04,117.15,117.04,117.11,9900.0,96.4872,96.5779,96.4872,96.5449,9900.0
2007-07-17 14:55:00,117.11,117.12,117.03,117.06,11100.0,96.5449,96.5532,96.479,96.5037,11100.0
2007-07-17 15:00:00,117.06,117.08,117.01,117.02,11700.0,96.5037,96.5202,96.4625,96.4707,11700.0
2007-07-17 15:05:00,117.01,117.07,117.0,117.03,27400.0,96.4625,96.5119,96.4542,96.479,27400.0
2007-07-17 15:10:00,117.05,117.06,116.96,116.96,13600.0,96.4955,96.5037,96.4213,96.4213,13600.0
2007-07-17 15:15:00,116.96,116.99,116.89,116.93,17300.0,96.4213,96.446,96.3636,96.3965,17300.0
2007-07-17 15:20:00,116.95,116.98,116.85,116.91,22000.0,96.413,96.4378,96.3306,96.38,22000.0
2007-07-17 15:25:00,116.91,116.91,116.76,116.88,24300.0,96.38,96.38,96.2564,96.3553,24300.0
2007-07-17 15:30:00,116.88,116.95,116.77,116.85,22500.0,96.3553,96.413,96.2646,96.3306,22500.0
2007-07-17 15:35:00,116.86,116.9,116.81,116.87,15900.0,96.3388,96.3718,96.2976,96.3471,15900.0
2007-07-17 15:40:00,116.89,116.89,116.76,116.82,32300.0,96.3636,96.3636,96.2564,96.3059,32300.0
2007-07-17 15:45:00,116.84,116.95,116.81,116.81,27900.0,96.3223,96.413,96.2976,96.2976,27900.0
2007-07-17 15:50:00,116.8,116.8,116.55,116.56,47600.0,96.2894,96.2894,96.0833,96.0915,47600.0
2007-07-17 15:55:00,116.56,116.56,116.4,116.5,74400.0,96.0915,96.0915,95.9596,96.042,74400.0
2007-07-18 09:30:00,116.0,116.71,115.86,116.7,46800.0,95.6298,96.2152,95.5144,96.2069,46800.0
2007-07-18 09:35:00,116.7,116.8,116.17,116.78,27900.0,96.2069,96.2894,95.77,96.2729,27900.0
2007-07-18 09:40:00,116.79,117.26,116.79,117.2,39000.0,96.2811,96.6686,96.2811,96.6191,39000.0
2007-07-18 09:45:00,117.2,117.66,117.14,117.27,65800.0,96.6191,96.9983,96.5697,96.6768,65800.0
2007-07-18 09:50:00,117.28,117.51,116.91,116.91,43200.0,96.6851,96.8747,96.38,96.38,43200.0
2007-07-18 09:55:00,116.95,116.95,116.36,116.45,30100.0,96.413,96.413,95.9266,96.0008,30100.0
2007-07-18 10:00:00,116.43,116.73,116.39,116.57,38300.0,95.9843,96.2317,95.9514,96.0998,38300.0
2007-07-18 10:05:00,116.47,116.65,116.37,116.55,28900.0,96.0173,96.1657,95.9349,96.0833,28900.0
2007-07-18 10:10:00,116.55,116.55,116.31,116.35,38200.0,96.0833,96.0833,95.8854,95.9184,38200.0
2007-07-18 10:15:00,116.31,116.31,116.15,116.23,20200.0,95.8854,95.8854,95.7535,95.8195,20200.0
2007-07-18 10:20:00,116.25,116.35,115.92,115.94,25600.0,95.8359,95.9184,95.5639,95.5804,25600.0
2007-07-18 10:25:00,115.95,116.28,115.94,116.09,14800.0,95.5886,95.8607,95.5804,95.704,14800.0
2007-07-18 10:30:00,116.03,116.07,115.73,115.81,27200.0,95.6546,95.6876,95.4073,95.4732,27200.0
2007-07-18 10:35:00,115.85,115.95,115.69,115.92,37000.0,95.5062,95.5886,95.3743,95.5639,37000.0
2007-07-18 10:40:00,115.96,115.96,115.72,115.75,19600.0,95.5969,95.5969,95.399,95.4237,19600.0
2007-07-18 10:45:00,115.73,115.73,115.36,115.39,37200.0,95.4073,95.4073,95.1022,95.127,37200.0
2007-07-18 10:50:00,115.43,115.65,115.18,115.65,42200.0,95.1599,95.3413,94.9538,95.3413,42200.0
2007-07-18 10:55:00,115.64,116.09,115.64,115.97,9600.0,95.3331,95.704,95.3331,95.6051,9600.0
2007-07-18 11:00:00,115.98,115.99,115.83,115.99,7200.0,95.6134,95.6216,95.4897,95.6216,7200.0
2007-07-18 11:05:00,115.99,116.3,115.99,116.1,17400.0,95.6216,95.8772,95.6216,95.7123,17400.0
2007-07-18 11:10:00,116.06,116.32,115.97,116.2,27500.0,95.6793,95.8937,95.6051,95.7947,27500.0
2007-07-18 11:15:00,116.2,116.33,116.18,116.25,16400.0,95.7947,95.9019,95.7782,95.8359,16400.0
2007-07-18 11:20:00,116.26,116.34,116.15,116.16,16400.0,95.8442,95.9101,95.7535,95.7617,16400.0
2007-07-18 11:25:00,116.2,116.21,115.9,115.9,20000.0,95.7947,95.803,95.5474,95.5474,20000.0
2007-07-18 11:30:00,115.92,116.2,115.9,115.93,29300.0,95.5639,95.7947,95.5474,95.5721,29300.0
2007-07-18 11:35:00,115.91,115.95,115.58,115.63,50100.0,95.5557,95.5886,95.2836,95.3248,50100.0
2007-07-18 11:40:00,115.62,115.72,115.5,115.72,18700.0,95.3166,95.399,95.2176,95.399,18700.0
2007-07-18 11:45:00,115.75,115.91,115.68,115.78,13700.0,95.4237,95.5557,95.366,95.4485,13700.0
2007-07-18 11:50:00,115.79,115.81,115.63,115.63,19800.0,95.4567,95.4732,95.3248,95.3248,19800.0
2007-07-18 11:55:00,115.63,115.76,115.62,115.65,20400.0,95.3248,95.432,95.3166,95.3413,20400.0
2007-07-18 12:00:00,115.67,115.96,115.55,115.91,22100.0,95.3578,95.5969,95.2589,95.5557,22100.0
2007-07-18 12:05:00,115.9,116.09,115.73,115.73,25300.0,95.5474,95.704,95.4073,95.4073,25300.0
2007-07-18 12:10:00,115.72,116.07,115.72,116.05,15700.0,95.399,95.6876,95.399,95.6711,15700.0
2007-07-18 12:15:00,116.05,116.05,115.41,115.44,18400.0,95.6711,95.6711,95.1435,95.1682,18400.0
2007-07-18 12:20:00,115.44,115.56,115.23,115.24,19200.0,95.1682,95.2671,94.9951,95.0033,19200.0
2007-07-18 12:25:00,115.26,115.58,115.24,115.5,18400.0,95.0198,95.2836,95.0033,95.2176,18400.0
2007-07-18 12:30:00,115.49,115.63,115.34,115.63,11500.0,95.2094,95.3248,95.0857,95.3248,11500.0
2007-07-18 12:35:00,115.58,115.71,115.43,115.57,16400.0,95.2836,95.3908,95.1599,95.2754,16400.0
2007-07-18 12:40:00,115.56,115.58,115.33,115.34,8600.0,95.2671,95.2836,95.0775,95.0857,8600.0
2007-07-18 12:45:00,115.34,115.64,115.31,115.62,18500.0,95.0857,95.3331,95.061,95.3166,18500.0
2007-07-18 12:50:00,115.65,115.71,115.38,115.45,15400.0,95.3413,95.3908,95.1187,95.1764,15400.0
2007-07-18 12:55:00,115.45,115.49,115.37,115.41,17200.0,95.1764,95.2094,95.1105,95.1435,17200.0
2007-07-18 13:00:00,115.44,115.47,115.29,115.33,16900.0,95.1682,95.1929,95.0445,95.0775,16900.0
2007-07-18 13:05:00,115.3,115.3,115.2,115.27,17800.0,95.0528,95.0528,94.9703,95.028,17800.0
2007-07-18 13:10:00,115.26,115.5,115.13,115.4,19500.0,95.0198,95.2176,94.9126,95.1352,19500.0
2007-07-18 13:15:00,115.41,115.41,115.32,115.36,5700.0,95.1435,95.1435,95.0693,95.1022,5700.0
2007-07-18 13:20:00,115.33,115.41,115.27,115.33,10800.0,95.0775,95.1435,95.028,95.0775,10800.0
2007-07-18 13:25:00,115.29,115.36,115.28,115.3,9700.0,95.0445,95.1022,95.0363,95.0528,9700.0
2007-07-18 13:30:00,115.3,115.59,115.3,115.58,13400.0,95.0528,95.2918,95.0528,95.2836,13400.0
2007-07-18 13:35:00,115.58,116.04,115.58,115.94,28100.0,95.2836,95.6628,95.2836,95.5804,28100.0
2007-07-18 13:40:00,115.93,116.01,115.78,115.96,19400.0,95.5721,95.6381,95.4485,95.5969,19400.0
2007-07-18 13:45:00,115.99,116.02,115.91,115.97,11400.0,95.6216,95.6463,95.5557,95.6051,11400.0
2007-07-18 13:50:00,115.98,115.98,115.66,115.93,20300.0,95.6134,95.6134,95.3496,95.5721,20300.0
2007-07-18 13:55:00,115.91,115.94,115.76,115.86,17500.0,95.5557,95.5804,95.432,95.5144,17500.0
2007-07-18 14:00:00,115.86,116.04,115.86,116.02,15800.0,95.5144,95.6628,95.5144,95.6463,15800.0
2007-07-18 14:05:00,116.04,116.12,115.93,116.0,22300.0,95.6628,95.7288,95.5721,95.6298,22300.0
2007-07-18 14:10:00,116.02,116.12,116.0,116.01,19500.0,95.6463,95.7288,95.6298,95.6381,19500.0
2007-07-18 14:15:00,116.02,116.03,115.73,116.01,27600.0,95.6463,95.6546,95.4073,95.6381,27600.0
2007-07-18 14:20:00,116.01,116.02,115.85,115.91,18800.0,95.6381,95.6463,95.5062,95.5557,18800.0
2007-07-18 14:25:00,115.92,115.93,115.73,115.9,19300.0,95.5639,95.5721,95.4073,95.5474,19300.0
2007-07-18 14:30:00,115.87,115.96,115.78,115.93,22800.0,95.5227,95.5969,95.4485,95.5721,22800.0
2007-07-18 14:35:00,115.92,116.12,115.9,115.96,21000.0,95.5639,95.7288,95.5474,95.5969,21000.0
2007-07-18 14:40:00,115.97,116.12,115.92,115.94,30500.0,95.6051,95.7288,95.5639,95.5804,30500.0
2007-07-18 14:45:00,115.96,116.17,115.95,115.99,22100.0,95.5969,95.77,95.5886,95.6216,22100.0
2007-07-18 14:50:00,115.99,116.3,115.93,116.12,23700.0,95.6216,95.8772,95.5721,95.7288,23700.0
2007-07-18 14:55:00,116.12,116.25,116.1,116.1,20700.0,95.7288,95.8359,95.7123,95.7123,20700.0
2007-07-18 15:00:00,116.11,116.37,116.1,116.31,54600.0,95.7205,95.9349,95.7123,95.8854,54600.0
2007-07-18 15:05:00,116.3,116.64,116.29,116.59,54300.0,95.8772,96.1575,95.8689,96.1162,54300.0
2007-07-18 15:10:00,116.59,116.75,116.36,116.41,53600.0,96.1162,96.2481,95.9266,95.9678,53600.0
2007-07-18 15:15:00,116.41,116.5,116.35,116.36,28700.0,95.9678,96.042,95.9184,95.9266,28700.0
2007-07-18 15:20:00,116.35,116.35,116.08,116.28,35900.0,95.9184,95.9184,95.6958,95.8607,35900.0
2007-07-18 15:25:00,116.27,116.43,116.2,116.22,29400.0,95.8524,95.9843,95.7947,95.8112,29400.0
2007-07-18 15:30:00,116.21,116.26,116.08,116.25,34200.0,95.803,95.8442,95.6958,95.8359,34200.0
2007-07-18 15:35:00,116.23,116.39,116.23,116.27,28800.0,95.8195,95.9514,95.8195,95.8524,28800.0
2007-07-18 15:40:00,116.26,116.4,116.1,116.31,38400.0,95.8442,95.9596,95.7123,95.8854,38400.0
2007-07-18 15:45:00,116.3,116.63,116.25,116.63,38900.0,95.8772,96.1492,95.8359,96.1492,38900.0
2007-07-18 15:50:00,116.6,116.74,116.46,116.49,47900.0,96.1245,96.2399,96.0091,96.0338,47900.0
2007-07-18 15:55:00,116.48,116.56,116.44,116.48,53300.0,96.0256,96.0915,95.9926,96.0256,53300.0
2007-07-19 09:30:00,117.1,117.44,117.01,117.37,47100.0,96.5367,96.817,96.4625,96.7593,47100.0
2007-07-19 09:35:00,117.33,117.59,117.13,117.43,31800.0,96.7263,96.9406,96.5614,96.8087,31800.0
2007-07-19 09:40:00,117.43,117.65,117.36,117.4,45900.0,96.8087,96.9901,96.751,96.784,45900.0
2007-07-19 09:45:00,117.4,117.56,117.4,117.56,20400.0,96.784,96.9159,96.784,96.9159,20400.0
2007-07-19 09:50:00,117.56,117.58,117.32,117.45,23300.0,96.9159,96.9324,96.718,96.8252,23300.0
2007-07-19 09:55:00,117.42,117.52,117.2,117.3,19400.0,96.8005,96.8829,96.6191,96.7016,19400.0
2007-07-19 10:00:00,117.29,117.34,117.19,117.33,12200.0,96.6933,96.7345,96.6109,96.7263,12200.0
2007-07-19 10:05:00,117.37,117.45,117.32,117.43,22300.0,96.7593,96.8252,96.718,96.8087,22300.0
2007-07-19 10:10:00,117.45,117.46,117.13,117.15,13500.0,96.8252,96.8335,96.5614,96.5779,13500.0
2007-07-19 10:15:00,117.15,117.29,117.1,117.22,24600.0,96.5779,96.6933,96.5367,96.6356,24600.0
2007-07-19 10:20:00,117.22,117.26,117.01,117.07,13600.0,96.6356,96.6686,96.4625,96.5119,13600.0
2007-07-19 10:25:00,117.08,117.18,117.04,117.14,13400.0,96.5202,96.6026,96.4872,96.5697,13400.0
2007-07-19 10:30:00,117.18,117.31,117.14,117.31,12100.0,96.6026,96.7098,96.5697,96.7098,12100.0
2007-07-19 10:35:00,117.31,117.33,117.17,117.22,11800.0,96.7098,96.7263,96.5944,96.6356,11800.0
2007-07-19 10:40:00,117.26,117.32,117.21,117.32,10900.0,96.6686,96.718,96.6274,96.718,10900.0
2007-07-19 10:45:00,117.29,117.31,117.11,117.16,18400.0,96.6933,96.7098,96.5449,96.5861,18400.0
2007-07-19 10:50:00,117.13,117.26,117.13,117.14,12400.0,96.5614,96.6686,96.5614,96.5697,12400.0
2007-07-19 10:55:00,117.19,117.19,117.01,117.16,10800.0,96.6109,96.6109,96.4625,96.5861,10800.0
2007-07-19 11:00:00,117.14,117.32,117.14,117.32,11100.0,96.5697,96.718,96.5697,96.718,11100.0
2007-07-19 11:05:00,117.28,117.34,117.08,117.24,24100.0,96.6851,96.7345,96.5202,96.6521,24100.0
2007-07-19 11:10:00,117.22,117.36,117.2,117.26,15900.0,96.6356,96.751,96.6191,96.6686,15900.0
2007-07-19 11:15:00,117.26,117.56,117.21,117.53,12400.0,96.6686,96.9159,96.6274,96.8912,12400.0
2007-07-19 11:20:00,117.53,117.58,117.42,117.52,10300.0,96.8912,96.9324,96.8005,96.8829,10300.0
2007-07-19 11:25:00,117.53,117.64,117.53,117.63,13800.0,96.8912,96.9819,96.8912,96.9736,13800.0
2007-07-19 11:30:00,117.6,117.69,117.5,117.5,14700.0,96.9489,97.0231,96.8664,96.8664,14700.0
2007-07-19 11:35:00,117.52,117.77,117.49,117.73,18000.0,96.8829,97.089,96.8582,97.0561,18000.0
2007-07-19 11:40:00,117.74,117.75,117.56,117.65,12900.0,97.0643,97.0725,96.9159,96.9901,12900.0
2007-07-19 11:45:00,117.65,117.83,117.64,117.78,20300.0,96.9901,97.1385,96.9819,97.0973,20300.0
2007-07-19 11:50:00,117.73,117.78,117.72,117.74,15700.0,97.0561,97.0973,97.0478,97.0643,15700.0
2007-07-19 11:55:00,117.74,117.75,117.63,117.65,16200.0,97.0643,97.0725,96.9736,96.9901,16200.0
2007-07-19 12:00:00,117.65,117.74,117.57,117.73,26400.0,96.9901,97.0643,96.9241,97.0561,26400.0
2007-07-19 12:05:00,117.74,117.86,117.73,117.86,37500.0,97.0643,97.1632,97.0561,97.1632,37500.0
2007-07-19 12:10:00,117.87,117.95,117.77,117.88,17400.0,97.1715,97.2374,97.089,97.1797,17400.0
2007-07-19 12:15:00,117.88,117.92,117.76,117.9,11100.0,97.1797,97.2127,97.0808,97.1962,11100.0
2007-07-19 12:20:00,117.9,118.0,117.81,117.95,11700.0,97.1962,97.2786,97.122,97.2374,11700.0
2007-07-19 12:25:00,117.93,118.02,117.85,117.85,32900.0,97.2209,97.2951,97.155,97.155,32900.0
2007-07-19 12:30:00,117.85,117.88,117.79,117.83,13500.0,97.155,97.1797,97.1055,97.1385,13500.0
2007-07-19 12:35:00,117.83,117.84,117.77,117.81,9400.0,97.1385,97.1467,97.089,97.122,9400.0
2007-07-19 12:40:00,117.83,117.86,117.78,117.83,8500.0,97.1385,97.1632,97.0973,97.1385,8500.0
2007-07-19 12:45:00,117.8,117.89,117.72,117.77,18300.0,97.1138,97.188,97.0478,97.089,18300.0
2007-07-19 12:50:00,117.77,117.84,117.67,117.67,13100.0,97.089,97.1467,97.0066,97.0066,13100.0
2007-07-19 12:55:00,117.67,117.67,117.27,117.4,33800.0,97.0066,97.0066,96.6768,96.784,33800.0
2007-07-19 13:00:00,117.41,117.45,117.38,117.38,13600.0,96.7922,96.8252,96.7675,96.7675,13600.0
2007-07-19 13:05:00,117.4,117.41,117.29,117.37,10300.0,96.784,96.7922,96.6933,96.7593,10300.0
2007-07-19 13:10:00,117.36,117.44,117.34,117.44,5600.0,96.751,96.817,96.7345,96.817,5600.0
2007-07-19 13:15:00,117.41,117.47,117.37,117.46,9000.0,96.7922,96.8417,96.7593,96.8335,9000.0
2007-07-19 13:20:00,117.45,117.48,117.37,117.48,7300.0,96.8252,96.85,96.7593,96.85,7300.0
2007-07-19 13:25:00,117.48,117.52,117.41,117.46,10800.0,96.85,96.8829,96.7922,96.8335,10800.0
2007-07-19 13:30:00,117.45,117.51,117.41,117.47,7000.0,96.8252,96.8747,96.7922,96.8417,7000.0
2007-07-19 13:35:00,117.47,117.53,117.46,117.53,11100.0,96.8417,96.8912,96.8335,96.8912,11100.0
2007-07-19 13:40:00,117.53,117.66,117.5,117.59,13300.0,96.8912,96.9983,96.8664,96.9406,13300.0
2007-07-19 13:45:00,117.59,117.69,117.57,117.67,11600.0,96.9406,97.0231,96.9241,97.0066,11600.0
2007-07-19 13:50:00,117.69,117.71,117.6,117.66,9000.0,97.0231,97.0396,96.9489,96.9983,9000.0
2007-07-19 13:55:00,117.66,117.71,117.65,117.69,163400.0,96.9983,97.0396,96.9901,97.0231,163400.0
2007-07-19 14:00:00,117.7,117.7,117.43,117.51,21800.0,97.0313,97.0313,96.8087,96.8747,21800.0
2007-07-19 14:05:00,117.48,117.54,117.41,117.49,19400.0,96.85,96.8994,96.7922,96.8582,19400.0
2007-07-19 14:10:00,117.49,117.5,117.18,117.23,35000.0,96.8582,96.8664,96.6026,96.6439,35000.0
2007-07-19 14:15:00,117.23,117.25,117.16,117.23,24400.0,96.6439,96.6603,96.5861,96.6439,24400.0
2007-07-19 14:20:00,117.23,117.35,117.21,117.32,26000.0,96.6439,96.7428,96.6274,96.718,26000.0
2007-07-19 14:25:00,117.32,117.32,117.15,117.19,19500.0,96.718,96.718,96.5779,96.6109,19500.0
2007-07-19 14:30:00,117.17,117.23,117.15,117.17,17900.0,96.5944,96.6439,96.5779,96.5944,17900.0
2007-07-19 14:35:00,117.17,117.27,117.15,117.24,21800.0,96.5944,96.6768,96.5779,96.6521,21800.0
2007-07-19 14:40:00,117.22,117.33,117.18,117.33,22000.0,96.6356,96.7263,96.6026,96.7263,22000.0
2007-07-19 14:45:00,117.32,117.4,117.28,117.39,18500.0,96.718,96.784,96.6851,96.7758,18500.0
2007-07-19 14:50:00,117.38,117.41,117.33,117.38,16100.0,96.7675,96.7922,96.7263,96.7675,16100.0
2007-07-19 14:55:00,117.39,117.46,117.38,117.44,17800.0,96.7758,96.8335,96.7675,96.817,17800.0
2007-07-19 15:00:00,117.41,117.46,117.37,117.43,25800.0,96.7922,96.8335,96.7593,96.8087,25800.0
2007-07-19 15:05:00,117.43,117.49,117.39,117.49,24200.0,96.8087,96.8582,96.7758,96.8582,24200.0
2007-07-19 15:10:00,117.48,117.51,117.45,117.46,22700.0,96.85,96.8747,96.8252,96.8335,22700.0
2007-07-19 15:15:00,117.44,117.46,117.32,117.33,17200.0,96.817,96.8335,96.718,96.7263,17200.0
2007-07-19 15:20:00,117.33,117.35,117.25,117.31,26100.0,96.7263,96.7428,96.6603,96.7098,26100.0
2007-07-19 15:25:00,117.32,117.36,117.23,117.26,30700.0,96.718,96.751,96.6439,96.6686,30700.0
2007-07-19 15:30:00,117.27,117.34,117.22,117.32,29200.0,96.6768,96.7345,96.6356,96.718,29200.0
2007-07-19 15:35:00,117.32,117.53,117.29,117.49,32300.0,96.718,96.8912,96.6933,96.8582,32300.0
2007-07-19 15:40:00,117.5,117.53,117.28,117.28,53600.0,96.8664,96.8912,96.6851,96.6851,53600.0
2007-07-19 15:45:00,117.28,117.29,117.11,117.11,48500.0,96.6851,96.6933,96.5449,96.5449,48500.0
2007-07-19 15:50:00,117.13,117.21,117.11,117.18,70300.0,96.5614,96.6274,96.5449,96.6026,70300.0
2007-07-19 15:55:00,117.17,117.25,117.01,117.11,82100.0,96.5944,96.6603,96.4625,96.5449,82100.0
2007-07-20 09:30:00,116.95,117.0,116.5,116.51,316500.0,96.413,96.4542,96.042,96.0503,316500.0
2007-07-20 09:35:00,116.52,116.63,115.77,116.36,50000.0,96.0585,96.1492,95.4402,95.9266,50000.0
2007-07-20 09:40:00,116.34,116.74,116.33,116.73,28000.0,95.9101,96.2399,95.9019,96.2317,28000.0
2007-07-20 09:45:00,116.69,116.93,116.54,116.75,33700.0,96.1987,96.3965,96.075,96.2481,33700.0
2007-07-20 09:50:00,116.77,116.9,116.55,116.57,31200.0,96.2646,96.3718,96.0833,96.0998,31200.0
2007-07-20 09:55:00,116.57,116.69,116.32,116.5,25700.0,96.0998,96.1987,95.8937,96.042,25700.0
2007-07-20 10:00:00,116.47,116.49,115.94,116.1,44600.0,96.0173,96.0338,95.5804,95.7123,44600.0
2007-07-20 10:05:00,116.15,116.17,115.98,116.11,7700.0,95.7535,95.77,95.6134,95.7205,7700.0
2007-07-20 10:10:00,116.15,116.35,116.08,116.31,20000.0,95.7535,95.9184,95.6958,95.8854,20000.0
2007-07-20 10:15:00,116.32,116.33,116.09,116.23,30100.0,95.8937,95.9019,95.704,95.8195,30100.0
2007-07-20 10:20:00,116.27,116.57,116.22,116.43,24300.0,95.8524,96.0998,95.8112,95.9843,24300.0
2007-07-20 10:25:00,116.44,116.54,116.26,116.54,25700.0,95.9926,96.075,95.8442,96.075,25700.0
2007-07-20 10:30:00,116.55,116.6,116.45,116.51,22800.0,96.0833,96.1245,96.0008,96.0503,22800.0
2007-07-20 10:35:00,116.51,116.52,116.18,116.27,13000.0,96.0503,96.0585,95.7782,95.8524,13000.0
2007-07-20 10:40:00,116.31,116.5,116.25,116.29,10900.0,95.8854,96.042,95.8359,95.8689,10900.0
2007-07-20 10:45:00,116.25,116.26,116.11,116.26,15500.0,95.8359,95.8442,95.7205,95.8442,15500.0
2007-07-20 10:50:00,116.31,116.61,116.31,116.47,17700.0,95.8854,96.1327,95.8854,96.0173,17700.0
2007-07-20 10:55:00,116.5,116.63,116.46,116.46,5600.0,96.042,96.1492,96.0091,96.0091,5600.0
2007-07-20 11:00:00,116.46,116.58,116.32,116.4,8200.0,96.0091,96.108,95.8937,95.9596,8200.0
2007-07-20 11:05:00,116.43,116.46,116.3,116.38,8100.0,95.9843,96.0091,95.8772,95.9431,8100.0
2007-07-20 11:10:00,116.34,116.42,116.17,116.17,18200.0,95.9101,95.9761,95.77,95.77,18200.0
2007-07-20 11:15:00,116.18,116.2,115.94,116.07,11400.0,95.7782,95.7947,95.5804,95.6876,11400.0
2007-07-20 11:20:00,116.04,116.05,115.72,115.72,14100.0,95.6628,95.6711,95.399,95.399,14100.0
2007-07-20 11:25:00,115.77,115.96,115.72,115.96,13400.0,95.4402,95.5969,95.399,95.5969,13400.0
2007-07-20 11:30:00,115.96,116.05,115.86,115.98,10000.0,95.5969,95.6711,95.5144,95.6134,10000.0
2007-07-20 11:35:00,115.94,115.95,115.54,115.58,24300.0,95.5804,95.5886,95.2506,95.2836,24300.0
2007-07-20 11:40:00,115.58,115.6,115.37,115.44,54900.0,95.2836,95.3001,95.1105,95.1682,54900.0
2007-07-20 11:45:00,115.43,115.64,115.39,115.62,21100.0,95.1599,95.3331,95.127,95.3166,21100.0
2007-07-20 11:50:00,115.65,115.73,115.56,115.68,19800.0,95.3413,95.4073,95.2671,95.366,19800.0
2007-07-20 11:55:00,115.68,115.69,115.56,115.62,10700.0,95.366,95.3743,95.2671,95.3166,10700.0
2007-07-20 12:00:00,115.61,115.61,115.5,115.52,36900.0,95.3083,95.3083,95.2176,95.2341,36900.0
2007-07-20 12:05:00,115.54,115.89,115.54,115.76,21800.0,95.2506,95.5392,95.2506,95.432,21800.0
2007-07-20 12:10:00,115.78,115.78,115.71,115.72,9400.0,95.4485,95.4485,95.3908,95.399,9400.0
2007-07-20 12:15:00,115.72,115.73,115.65,115.65,20500.0,95.399,95.4073,95.3413,95.3413,20500.0
2007-07-20 12:20:00,115.66,115.67,115.6,115.63,18700.0,95.3496,95.3578,95.3001,95.3248,18700.0
2007-07-20 12:25:00,115.61,115.61,115.54,115.56,32900.0,95.3083,95.3083,95.2506,95.2671,32900.0
2007-07-20 12:30:00,115.55,115.55,115.48,115.49,46200.0,95.2589,95.2589,95.2012,95.2094,46200.0
2007-07-20 12:35:00,115.49,115.5,115.45,115.48,34500.0,95.2094,95.2176,95.1764,95.2012,34500.0
2007-07-20 12:40:00,115.48,115.57,115.45,115.51,30100.0,95.2012,95.2754,95.1764,95.2259,30100.0
2007-07-20 12:45:00,115.5,115.65,115.46,115.5,36000.0,95.2176,95.3413,95.1847,95.2176,36000.0
2007-07-20 12:50:00,115.48,115.59,115.45,115.51,16700.0,95.2012,95.2918,95.1764,95.2259,16700.0
2007-07-20 12:55:00,115.5,115.57,115.39,115.41,43100.0,95.2176,95.2754,95.127,95.1435,43100.0
2007-07-20 13:00:00,115.41,115.53,115.4,115.48,33600.0,95.1435,95.2424,95.1352,95.2012,33600.0
2007-07-20 13:05:00,115.5,115.53,115.42,115.5,22200.0,95.2176,95.2424,95.1517,95.2176,22200.0
2007-07-20 13:10:00,115.48,115.65,115.46,115.6,22200.0,95.2012,95.3413,95.1847,95.3001,22200.0
2007-07-20 13:15:00,115.6,115.81,115.6,115.79,19200.0,95.3001,95.4732,95.3001,95.4567,19200.0
2007-07-20 13:20:00,115.8,115.87,115.77,115.87,14600.0,95.465,95.5227,95.4402,95.5227,14600.0
2007-07-20 13:25:00,115.89,115.98,115.88,115.9,12900.0,95.5392,95.6134,95.5309,95.5474,12900.0
2007-07-20 13:30:00,115.88,115.94,115.87,115.93,14300.0,95.5309,95.5804,95.5227,95.5721,14300.0
2007-07-20 13:35:00,115.93,116.0,115.9,116.0,21600.0,95.5721,95.6298,95.5474,95.6298,21600.0
2007-07-20 13:40:00,116.0,116.12,115.95,115.98,16100.0,95.6298,95.7288,95.5886,95.6134,16100.0
2007-07-20 13:45:00,116.0,116.07,115.95,116.07,11200.0,95.6298,95.6876,95.5886,95.6876,11200.0
2007-07-20 13:50:00,116.1,116.35,116.04,116.04,17000.0,95.7123,95.9184,95.6628,95.6628,17000.0
2007-07-20 13:55:00,116.03,116.13,115.96,116.02,15100.0,95.6546,95.737,95.5969,95.6463,15100.0
2007-07-20 14:00:00,116.01,116.03,115.95,116.02,22800.0,95.6381,95.6546,95.5886,95.6463,22800.0
2007-07-20 14:05:00,116.0,116.46,115.97,116.29,34200.0,95.6298,96.0091,95.6051,95.8689,34200.0
2007-07-20 14:10:00,116.28,116.28,116.0,116.11,21000.0,95.8607,95.8607,95.6298,95.7205,21000.0
2007-07-20 14:15:00,116.13,116.19,116.0,116.05,14400.0,95.737,95.7865,95.6298,95.6711,14400.0
2007-07-20 14:20:00,116.06,116.26,116.04,116.16,17200.0,95.6793,95.8442,95.6628,95.7617,17200.0
2007-07-20 14:25:00,116.18,116.21,116.02,116.03,15700.0,95.7782,95.803,95.6463,95.6546,15700.0
2007-07-20 14:30:00,116.03,116.07,115.95,116.0,38500.0,95.6546,95.6876,95.5886,95.6298,38500.0
2007-07-20 14:35:00,116.0,116.0,115.68,115.76,16000.0,95.6298,95.6298,95.366,95.432,16000.0
2007-07-20 14:40:00,115.77,115.93,115.74,115.78,11200.0,95.4402,95.5721,95.4155,95.4485,11200.0
2007-07-20 14:45:00,115.78,115.83,115.69,115.74,26000.0,95.4485,95.4897,95.3743,95.4155,26000.0
2007-07-20 14:50:00,115.75,115.75,115.52,115.56,27500.0,95.4237,95.4237,95.2341,95.2671,27500.0
2007-07-20 14:55:00,115.6,115.78,115.55,115.7,24600.0,95.3001,95.4485,95.2589,95.3825,24600.0
2007-07-20 15:00:00,115.69,115.77,115.63,115.72,45200.0,95.3743,95.4402,95.3248,95.399,45200.0
2007-07-20 15:05:00,115.73,115.74,115.48,115.49,22300.0,95.4073,95.4155,95.2012,95.2094,22300.0
2007-07-20 15:10:00,115.49,115.5,115.3,115.38,26000.0,95.2094,95.2176,95.0528,95.1187,26000.0
2007-07-20 15:15:00,115.37,115.7,115.37,115.69,17500.0,95.1105,95.3825,95.1105,95.3743,17500.0
2007-07-20 15:20:00,115.69,115.85,115.58,115.76,56400.0,95.3743,95.5062,95.2836,95.432,56400.0
2007-07-20 15:25:00,115.76,116.0,115.74,115.94,56200.0,95.432,95.6298,95.4155,95.5804,56200.0
2007-07-20 15:30:00,115.91,115.92,115.41,115.45,40100.0,95.5557,95.5639,95.1435,95.1764,40100.0
2007-07-20 15:35:00,115.46,115.69,115.41,115.57,33600.0,95.1847,95.3743,95.1435,95.2754,33600.0
2007-07-20 15:40:00,115.56,115.91,115.53,115.91,51700.0,95.2671,95.5557,95.2424,95.5557,51700.0
2007-07-20 15:45:00,115.89,116.01,115.82,115.91,80600.0,95.5392,95.6381,95.4815,95.5557,80600.0
2007-07-20 15:50:00,115.91,115.91,115.55,115.59,85600.0,95.5557,95.5557,95.2589,95.2918,85600.0
2007-07-20 15:55:00,115.6,115.62,115.45,115.53,143500.0,95.3001,95.3166,95.1764,95.2424,143500.0
2007-07-23 09:30:00,115.67,115.8,115.51,115.68,36300.0,95.3578,95.465,95.2259,95.366,36300.0
2007-07-23 09:35:00,115.66,115.9,115.45,115.67,44100.0,95.3496,95.5474,95.1764,95.3578,44100.0
2007-07-23 09:40:00,115.67,116.39,115.67,116.22,21400.0,95.3578,95.9514,95.3578,95.8112,21400.0
2007-07-23 09:45:00,116.24,116.25,115.88,116.06,37200.0,95.8277,95.8359,95.5309,95.6793,37200.0
2007-07-23 09:50:00,116.1,116.1,115.9,115.97,73700.0,95.7123,95.7123,95.5474,95.6051,73700.0
2007-07-23 09:55:00,115.97,115.99,115.62,115.71,29200.0,95.6051,95.6216,95.3166,95.3908,29200.0
2007-07-23 10:00:00,115.69,115.9,115.68,115.69,99200.0,95.3743,95.5474,95.366,95.3743,99200.0
2007-07-23 10:05:00,115.68,115.72,115.53,115.55,68000.0,95.366,95.399,95.2424,95.2589,68000.0
2007-07-23 10:10:00,115.58,115.68,115.41,115.64,37900.0,95.2836,95.366,95.1435,95.3331,37900.0
2007-07-23 10:15:00,115.65,115.7,115.63,115.7,50100.0,95.3413,95.3825,95.3248,95.3825,50100.0
2007-07-23 10:20:00,115.64,115.7,115.63,115.7,28300.0,95.3331,95.3825,95.3248,95.3825,28300.0
2007-07-23 10:25:00,115.69,115.7,115.62,115.69,144800.0,95.3743,95.3825,95.3166,95.3743,144800.0
2007-07-23 10:30:00,115.69,115.7,115.25,115.25,95600.0,95.3743,95.3825,95.0115,95.0115,95600.0
2007-07-23 10:35:00,115.23,115.23,114.57,114.82,70600.0,94.9951,94.9951,94.451,94.6571,70600.0
2007-07-23 10:40:00,114.81,115.01,114.73,114.96,30100.0,94.6488,94.8137,94.5829,94.7725,30100.0
2007-07-23 10:45:00,114.98,115.04,114.8,114.8,26200.0,94.789,94.8384,94.6406,94.6406,26200.0
2007-07-23 10:50:00,114.83,114.83,114.73,114.8,8400.0,94.6653,94.6653,94.5829,94.6406,8400.0
2007-07-23 10:55:00,114.81,115.13,114.81,115.1,16600.0,94.6488,94.9126,94.6488,94.8879,16600.0
2007-07-23 11:00:00,115.18,115.42,115.18,115.39,23400.0,94.9538,95.1517,94.9538,95.127,23400.0
2007-07-23 11:05:00,115.4,115.46,115.37,115.45,13100.0,95.1352,95.1847,95.1105,95.1764,13100.0
2007-07-23 11:10:00,115.45,115.53,115.44,115.51,12800.0,95.1764,95.2424,95.1682,95.2259,12800.0
2007-07-23 11:15:00,115.54,115.7,115.54,115.69,54300.0,95.2506,95.3825,95.2506,95.3743,54300.0
2007-07-23 11:20:00,115.67,115.75,115.61,115.65,44500.0,95.3578,95.4237,95.3083,95.3413,44500.0
2007-07-23 11:25:00,115.68,115.7,115.65,115.68,42300.0,95.366,95.3825,95.3413,95.366,42300.0
2007-07-23 11:30:00,115.68,115.7,115.52,115.57,18400.0,95.366,95.3825,95.2341,95.2754,18400.0
2007-07-23 11:35:00,115.57,115.67,115.55,115.63,15900.0,95.2754,95.3578,95.2589,95.3248,15900.0
2007-07-23 11:40:00,115.63,115.68,115.6,115.67,10500.0,95.3248,95.366,95.3001,95.3578,10500.0
2007-07-23 11:45:00,115.68,115.7,115.67,115.7,58500.0,95.366,95.3825,95.3578,95.3825,58500.0
2007-07-23 11:50:00,115.7,115.7,115.64,115.65,20300.0,95.3825,95.3825,95.3331,95.3413,20300.0
2007-07-23 11:55:00,115.65,115.65,115.57,115.58,8200.0,95.3413,95.3413,95.2754,95.2836,8200.0
2007-07-23 12:00:00,115.58,115.66,115.56,115.66,7700.0,95.2836,95.3496,95.2671,95.3496,7700.0
2007-07-23 12:05:00,115.67,115.68,115.55,115.67,20200.0,95.3578,95.366,95.2589,95.3578,20200.0
2007-07-23 12:10:00,115.66,115.73,115.65,115.67,18900.0,95.3496,95.4073,95.3413,95.3578,18900.0
2007-07-23 12:15:00,115.65,115.69,115.6,115.67,80700.0,95.3413,95.3743,95.3001,95.3578,80700.0
2007-07-23 12:20:00,115.67,115.67,115.55,115.57,20100.0,95.3578,95.3578,95.2589,95.2754,20100.0
2007-07-23 12:25:00,115.57,115.6,115.54,115.55,17400.0,95.2754,95.3001,95.2506,95.2589,17400.0
2007-07-23 12:30:00,115.57,115.62,115.49,115.62,19900.0,95.2754,95.3166,95.2094,95.3166,19900.0
2007-07-23 12:35:00,115.62,115.66,115.55,115.63,19500.0,95.3166,95.3496,95.2589,95.3248,19500.0
2007-07-23 12:40:00,115.63,115.7,115.63,115.67,16900.0,95.3248,95.3825,95.3248,95.3578,16900.0
2007-07-23 12:45:00,115.68,115.69,115.63,115.64,36500.0,95.366,95.3743,95.3248,95.3331,36500.0
2007-07-23 12:50:00,115.64,115.67,115.6,115.64,3800.0,95.3331,95.3578,95.3001,95.3331,3800.0
2007-07-23 12:55:00,115.63,115.63,115.3,115.3,12500.0,95.3248,95.3248,95.0528,95.0528,12500.0
2007-07-23 13:00:00,115.31,115.42,115.2,115.41,19500.0,95.061,95.1517,94.9703,95.1435,19500.0
2007-07-23 13:05:00,115.43,115.55,115.18,115.18,19000.0,95.1599,95.2589,94.9538,94.9538,19000.0
2007-07-23 13:10:00,115.15,115.23,114.92,114.93,84000.0,94.9291,94.9951,94.7395,94.7477,84000.0
2007-07-23 13:15:00,114.93,114.99,114.89,114.9,41100.0,94.7477,94.7972,94.7148,94.723,41100.0
2007-07-23 13:20:00,114.89,115.19,114.87,115.13,31900.0,94.7148,94.9621,94.6983,94.9126,31900.0
2007-07-23 13:25:00,115.13,115.26,115.06,115.15,23800.0,94.9126,95.0198,94.8549,94.9291,23800.0
2007-07-23 13:30:00,115.18,115.3,115.14,115.3,7200.0,94.9538,95.0528,94.9209,95.0528,7200.0
2007-07-23 13:35:00,115.31,115.39,115.09,115.33,24800.0,95.061,95.127,94.8796,95.0775,24800.0
2007-07-23 13:40:00,115.34,115.37,115.24,115.27,7500.0,95.0857,95.1105,95.0033,95.028,7500.0
2007-07-23 13:45:00,115.26,115.41,115.26,115.41,6600.0,95.0198,95.1435,95.0198,95.1435,6600.0
2007-07-23 13:50:00,115.41,115.55,115.39,115.5,7400.0,95.1435,95.2589,95.127,95.2176,7400.0
2007-07-23 13:55:00,115.53,115.53,115.42,115.43,4400.0,95.2424,95.2424,95.1517,95.1599,4400.0
2007-07-23 14:00:00,115.47,115.47,115.31,115.38,6200.0,95.1929,95.1929,95.061,95.1187,6200.0
2007-07-23 14:05:00,115.38,115.38,115.24,115.26,15400.0,95.1187,95.1187,95.0033,95.0198,15400.0
2007-07-23 14:10:00,115.28,115.28,115.08,115.13,8600.0,95.0363,95.0363,94.8714,94.9126,8600.0
2007-07-23 14:15:00,115.14,115.22,115.05,115.22,5600.0,94.9209,94.9868,94.8467,94.9868,5600.0
2007-07-23 14:20:00,115.21,115.4,115.21,115.37,18600.0,94.9786,95.1352,94.9786,95.1105,18600.0
2007-07-23 14:25:00,115.41,115.55,115.28,115.39,20700.0,95.1435,95.2589,95.0363,95.127,20700.0
2007-07-23 14:30:00,115.43,115.59,115.43,115.56,12100.0,95.1599,95.2918,95.1599,95.2671,12100.0
2007-07-23 14:35:00,115.54,115.62,115.49,115.56,15700.0,95.2506,95.3166,95.2094,95.2671,15700.0
2007-07-23 14:40:00,115.54,115.6,115.51,115.58,16900.0,95.2506,95.3001,95.2259,95.2836,16900.0
2007-07-23 14:45:00,115.59,115.66,115.52,115.55,23300.0,95.2918,95.3496,95.2341,95.2589,23300.0
2007-07-23 14:50:00,115.53,115.55,115.47,115.51,33900.0,95.2424,95.2589,95.1929,95.2259,33900.0
2007-07-23 14:55:00,115.5,115.55,115.43,115.43,130000.0,95.2176,95.2589,95.1599,95.1599,130000.0
2007-07-23 15:00:00,115.42,115.47,115.28,115.39,26700.0,95.1517,95.1929,95.0363,95.127,26700.0
2007-07-23 15:05:00,115.37,115.58,115.35,115.5,36200.0,95.1105,95.2836,95.094,95.2176,36200.0
2007-07-23 15:10:00,115.53,115.58,115.52,115.56,35200.0,95.2424,95.2836,95.2341,95.2671,35200.0
2007-07-23 15:15:00,115.55,115.6,115.52,115.53,18600.0,95.2589,95.3001,95.2341,95.2424,18600.0
2007-07-23 15:20:00,115.53,115.66,115.53,115.59,16300.0,95.2424,95.3496,95.2424,95.2918,16300.0
2007-07-23 15:25:00,115.58,115.62,115.5,115.51,35300.0,95.2836,95.3166,95.2176,95.2259,35300.0
2007-07-23 15:30:00,115.5,115.6,115.47,115.59,57400.0,95.2176,95.3001,95.1929,95.2918,57400.0
2007-07-23 15:35:00,115.56,115.6,115.48,115.56,132900.0,95.2671,95.3001,95.2012,95.2671,132900.0
2007-07-23 15:40:00,115.55,115.58,115.47,115.56,46900.0,95.2589,95.2836,95.1929,95.2671,46900.0
2007-07-23 15:45:00,115.55,115.6,115.49,115.54,62000.0,95.2589,95.3001,95.2094,95.2506,62000.0
2007-07-23 15:50:00,115.55,115.58,115.51,115.58,42500.0,95.2589,95.2836,95.2259,95.2836,42500.0
2007-07-23 15:55:00,115.59,115.59,115.47,115.56,47000.0,95.2918,95.2918,95.1929,95.2671,47000.0
2007-07-24 09:30:00,114.9,115.19,114.9,115.02,48500.0,94.723,94.9621,94.723,94.8219,48500.0
2007-07-24 09:35:00,115.0,115.1,114.6,114.6,68900.0,94.8055,94.8879,94.4757,94.4757,68900.0
2007-07-24 09:40:00,114.55,114.55,114.1,114.26,41200.0,94.4345,94.4345,94.0635,94.1954,41200.0
2007-07-24 09:45:00,114.28,114.38,113.88,113.95,78300.0,94.2119,94.2943,93.8821,93.9398,78300.0
2007-07-24 09:50:00,113.92,114.02,113.73,113.9,46200.0,93.9151,93.9975,93.7585,93.8986,46200.0
2007-07-24 09:55:00,113.91,113.92,113.56,113.72,30500.0,93.9069,93.9151,93.6183,93.7502,30500.0
2007-07-24 10:00:00,113.7,114.0,113.7,113.91,34300.0,93.7337,93.9811,93.7337,93.9069,34300.0
2007-07-24 10:05:00,113.93,113.93,113.61,113.8,34500.0,93.9233,93.9233,93.6595,93.8162,34500.0
2007-07-24 10:10:00,113.78,113.91,113.57,113.59,26200.0,93.7997,93.9069,93.6266,93.6431,26200.0
2007-07-24 10:15:00,113.58,113.68,113.55,113.63,31800.0,93.6348,93.7172,93.6101,93.676,31800.0
2007-07-24 10:20:00,113.61,113.64,113.47,113.49,43700.0,93.6595,93.6843,93.5441,93.5606,43700.0
2007-07-24 10:25:00,113.52,113.87,113.5,113.8,20600.0,93.5853,93.8739,93.5689,93.8162,20600.0
2007-07-24 10:30:00,113.79,113.93,113.7,113.93,33900.0,93.8079,93.9233,93.7337,93.9233,33900.0
2007-07-24 10:35:00,113.93,114.3,113.93,114.3,34100.0,93.9233,94.2284,93.9233,94.2284,34100.0
2007-07-24 10:40:00,114.3,114.54,114.3,114.42,32100.0,94.2284,94.4262,94.2284,94.3273,32100.0
2007-07-24 10:45:00,114.42,114.42,114.06,114.1,23600.0,94.3273,94.3273,94.0305,94.0635,23600.0
2007-07-24 10:50:00,114.1,114.35,114.0,114.29,37100.0,94.0635,94.2696,93.9811,94.2201,37100.0
2007-07-24 10:55:00,114.28,114.61,114.25,114.47,50800.0,94.2119,94.4839,94.1872,94.3685,50800.0
2007-07-24 11:00:00,114.45,114.48,114.22,114.33,25300.0,94.352,94.3768,94.1624,94.2531,25300.0
2007-07-24 11:05:00,114.35,114.57,114.35,114.5,16300.0,94.2696,94.451,94.2696,94.3933,16300.0
2007-07-24 11:10:00,114.5,114.62,114.44,114.61,27400.0,94.3933,94.4922,94.3438,94.4839,27400.0
2007-07-24 11:15:00,114.62,114.95,114.62,114.94,26800.0,94.4922,94.7642,94.4922,94.756,26800.0
2007-07-24 11:20:00,114.92,114.92,114.57,114.68,26400.0,94.7395,94.7395,94.451,94.5416,26400.0
2007-07-24 11:25:00,114.68,114.7,114.46,114.55,21900.0,94.5416,94.5581,94.3603,94.4345,21900.0
2007-07-24 11:30:00,114.52,114.52,114.22,114.36,18900.0,94.4097,94.4097,94.1624,94.2778,18900.0
2007-07-24 11:35:00,114.41,114.5,114.38,114.41,17800.0,94.3191,94.3933,94.2943,94.3191,17800.0
2007-07-24 11:40:00,114.4,114.4,114.11,114.28,16800.0,94.3108,94.3108,94.0717,94.2119,16800.0
2007-07-24 11:45:00,114.28,114.3,114.08,114.22,11700.0,94.2119,94.2284,94.047,94.1624,11700.0
2007-07-24 11:50:00,114.2,114.32,114.18,114.29,28700.0,94.1459,94.2449,94.1294,94.2201,28700.0
2007-07-24 11:55:00,114.29,114.32,114.26,114.31,13300.0,94.2201,94.2449,94.1954,94.2366,13300.0
2007-07-24 12:00:00,114.31,114.32,114.06,114.06,13000.0,94.2366,94.2449,94.0305,94.0305,13000.0
2007-07-24 12:05:00,114.07,114.07,113.99,114.03,15400.0,94.0388,94.0388,93.9728,94.0058,15400.0
2007-07-24 12:10:00,114.05,114.2,113.99,114.16,21200.0,94.0223,94.1459,93.9728,94.113,21200.0
2007-07-24 12:15:00,114.15,114.17,114.08,114.14,17200.0,94.1047,94.1212,94.047,94.0965,17200.0
2007-07-24 12:20:00,114.15,114.34,114.14,114.28,21200.0,94.1047,94.2614,94.0965,94.2119,21200.0
2007-07-24 12:25:00,114.27,114.28,113.7,113.78,57400.0,94.2036,94.2119,93.7337,93.7997,57400.0
2007-07-24 12:30:00,113.78,113.95,113.7,113.73,50900.0,93.7997,93.9398,93.7337,93.7585,50900.0
2007-07-24 12:35:00,113.7,113.77,113.53,113.77,51500.0,93.7337,93.7914,93.5936,93.7914,51500.0
2007-07-24 12:40:00,113.76,113.76,113.46,113.47,34400.0,93.7832,93.7832,93.5359,93.5441,34400.0
2007-07-24 12:45:00,113.48,113.51,113.37,113.43,25800.0,93.5524,93.5771,93.4617,93.5112,25800.0
2007-07-24 12:50:00,113.43,113.44,113.29,113.41,24300.0,93.5112,93.5194,93.3957,93.4947,24300.0
2007-07-24 12:55:00,113.43,113.43,113.29,113.31,18600.0,93.5112,93.5112,93.3957,93.4122,18600.0
2007-07-24 13:00:00,113.31,113.55,113.3,113.4,37900.0,93.4122,93.6101,93.404,93.4864,37900.0
2007-07-24 13:05:00,113.4,113.55,113.34,113.53,48300.0,93.4864,93.6101,93.437,93.5936,48300.0
2007-07-24 13:10:00,113.5,113.55,113.48,113.51,36100.0,93.5689,93.6101,93.5524,93.5771,36100.0
2007-07-24 13:15:00,113.46,113.52,113.39,113.43,29000.0,93.5359,93.5853,93.4782,93.5112,29000.0
2007-07-24 13:20:00,113.42,113.47,113.39,113.41,11200.0,93.5029,93.5441,93.4782,93.4947,11200.0
2007-07-24 13:25:00,113.46,113.55,113.38,113.4,15200.0,93.5359,93.6101,93.4699,93.4864,15200.0
2007-07-24 13:30:00,113.39,113.53,113.35,113.49,40300.0,93.4782,93.5936,93.4452,93.5606,40300.0
2007-07-24 13:35:00,113.5,113.5,113.37,113.4,29200.0,93.5689,93.5689,93.4617,93.4864,29200.0
2007-07-24 13:40:00,113.44,113.45,113.35,113.39,14300.0,93.5194,93.5276,93.4452,93.4782,14300.0
2007-07-24 13:45:00,113.38,113.5,113.35,113.45,28900.0,93.4699,93.5689,93.4452,93.5276,28900.0
2007-07-24 13:50:00,113.41,113.44,113.24,113.36,41400.0,93.4947,93.5194,93.3545,93.4534,41400.0
2007-07-24 13:55:00,113.35,113.41,113.29,113.39,15600.0,93.4452,93.4947,93.3957,93.4782,15600.0
2007-07-24 14:00:00,113.4,113.43,113.3,113.42,37600.0,93.4864,93.5112,93.404,93.5029,37600.0
2007-07-24 14:05:00,113.4,113.47,113.35,113.36,51100.0,93.4864,93.5441,93.4452,93.4534,51100.0
2007-07-24 14:10:00,113.35,113.43,113.33,113.37,18300.0,93.4452,93.5112,93.4287,93.4617,18300.0
2007-07-24 14:15:00,113.4,113.45,113.35,113.41,29700.0,93.4864,93.5276,93.4452,93.4947,29700.0
2007-07-24 14:20:00,113.44,113.48,113.35,113.41,22000.0,93.5194,93.5524,93.4452,93.4947,22000.0
2007-07-24 14:25:00,113.4,113.5,113.37,113.5,12200.0,93.4864,93.5689,93.4617,93.5689,12200.0
2007-07-24 14:30:00,113.5,113.56,113.49,113.54,25600.0,93.5689,93.6183,93.5606,93.6018,25600.0
2007-07-24 14:35:00,113.55,113.67,113.32,113.32,51100.0,93.6101,93.709,93.4205,93.4205,51100.0
2007-07-24 14:40:00,113.3,113.38,113.2,113.22,29000.0,93.404,93.4699,93.3215,93.338,29000.0
2007-07-24 14:45:00,113.2,113.45,113.18,113.45,46300.0,93.3215,93.5276,93.3051,93.5276,46300.0
2007-07-24 14:50:00,113.45,113.54,113.34,113.54,49000.0,93.5276,93.6018,93.437,93.6018,49000.0
2007-07-24 14:55:00,113.54,113.54,113.36,113.37,60200.0,93.6018,93.6018,93.4534,93.4617,60200.0
2007-07-24 15:00:00,113.37,113.38,113.17,113.35,58400.0,93.4617,93.4699,93.2968,93.4452,58400.0
2007-07-24 15:05:00,113.34,113.56,113.26,113.54,104100.0,93.437,93.6183,93.371,93.6018,104100.0
2007-07-24 15:10:00,113.54,113.73,113.49,113.66,37200.0,93.6018,93.7585,93.5606,93.7008,37200.0
2007-07-24 15:15:00,113.66,113.81,113.59,113.67,47900.0,93.7008,93.8244,93.6431,93.709,47900.0
2007-07-24 15:20:00,113.68,113.72,113.5,113.69,44900.0,93.7172,93.7502,93.5689,93.7255,44900.0
2007-07-24 15:25:00,113.66,113.79,113.48,113.52,54800.0,93.7008,93.8079,93.5524,93.5853,54800.0
2007-07-24 15:30:00,113.51,113.77,113.46,113.71,63300.0,93.5771,93.7914,93.5359,93.742,63300.0
2007-07-24 15:35:00,113.71,113.72,113.48,113.48,49100.0,93.742,93.7502,93.5524,93.5524,49100.0
2007-07-24 15:40:00,113.45,113.56,113.26,113.36,57500.0,93.5276,93.6183,93.371,93.4534,57500.0
2007-07-24 15:45:00,113.36,113.59,113.34,113.56,61500.0,93.4534,93.6431,93.437,93.6183,61500.0
2007-07-24 15:50:00,113.57,113.57,113.26,113.47,50900.0,93.6266,93.6266,93.371,93.5441,50900.0
2007-07-24 15:55:00,113.47,113.59,113.44,113.5,71000.0,93.5441,93.6431,93.5194,93.5689,71000.0
2007-07-25 09:30:00,114.69,114.69,113.75,113.75,59900.0,94.5499,94.5499,93.775,93.775,59900.0
2007-07-25 09:35:00,113.74,113.85,113.4,113.43,41400.0,93.7667,93.8574,93.4864,93.5112,41400.0
2007-07-25 09:40:00,113.41,114.37,113.29,113.76,38300.0,93.4947,94.2861,93.3957,93.7832,38300.0
2007-07-25 09:45:00,113.77,113.85,112.77,112.77,62100.0,93.7914,93.8574,92.967,92.967,62100.0
2007-07-25 09:50:00,112.76,113.01,112.51,112.54,50800.0,92.9588,93.1649,92.7527,92.7774,50800.0
2007-07-25 09:55:00,112.54,112.93,112.53,112.83,26900.0,92.7774,93.099,92.7692,93.0165,26900.0
2007-07-25 10:00:00,112.77,113.05,112.75,112.81,36000.0,92.967,93.1979,92.9506,93.0,36000.0
2007-07-25 10:05:00,112.81,112.88,112.63,112.84,34100.0,93.0,93.0577,92.8516,93.0248,34100.0
2007-07-25 10:10:00,112.84,112.87,112.54,112.54,31100.0,93.0248,93.0495,92.7774,92.7774,31100.0
2007-07-25 10:15:00,112.54,112.63,112.53,112.6,25200.0,92.7774,92.8516,92.7692,92.8269,25200.0
2007-07-25 10:20:00,112.6,112.74,112.5,112.5,39900.0,92.8269,92.9423,92.7445,92.7445,39900.0
2007-07-25 10:25:00,112.5,112.62,112.29,112.58,56100.0,92.7445,92.8434,92.5713,92.8104,56100.0
2007-07-25 10:30:00,112.55,112.68,112.34,112.48,30400.0,92.7857,92.8929,92.6126,92.728,30400.0
2007-07-25 10:35:00,112.5,112.54,112.39,112.53,44500.0,92.7445,92.7774,92.6538,92.7692,44500.0
2007-07-25 10:40:00,112.53,112.69,112.3,112.36,57300.0,92.7692,92.9011,92.5796,92.629,57300.0
2007-07-25 10:45:00,112.31,112.58,112.15,112.32,32400.0,92.5878,92.8104,92.4559,92.5961,32400.0
2007-07-25 10:50:00,112.27,112.52,112.14,112.14,20200.0,92.5549,92.761,92.4477,92.4477,20200.0
2007-07-25 10:55:00,112.19,112.6,112.19,112.55,24000.0,92.4889,92.8269,92.4889,92.7857,24000.0
2007-07-25 11:00:00,112.5,112.54,112.42,112.54,17400.0,92.7445,92.7774,92.6785,92.7774,17400.0
2007-07-25 11:05:00,112.52,112.81,112.46,112.76,36600.0,92.761,93.0,92.7115,92.9588,36600.0
2007-07-25 11:10:00,112.79,112.94,112.68,112.68,17500.0,92.9835,93.1072,92.8929,92.8929,17500.0
2007-07-25 11:15:00,112.68,112.7,112.27,112.29,25900.0,92.8929,92.9093,92.5549,92.5713,25900.0
2007-07-25 11:20:00,112.28,112.4,112.16,112.4,28500.0,92.5631,92.662,92.4642,92.662,28500.0
2007-07-25 11:25:00,112.39,112.67,112.29,112.56,16300.0,92.6538,92.8846,92.5713,92.7939,16300.0
2007-07-25 11:30:00,112.6,112.98,112.6,112.9,43500.0,92.8269,93.1402,92.8269,93.0742,43500.0
2007-07-25 11:35:00,112.83,112.83,112.55,112.63,25100.0,93.0165,93.0165,92.7857,92.8516,25100.0
2007-07-25 11:40:00,112.68,112.79,112.56,112.79,35000.0,92.8929,92.9835,92.7939,92.9835,35000.0
2007-07-25 11:45:00,112.77,112.97,112.73,112.97,15500.0,92.967,93.1319,92.9341,93.1319,15500.0
2007-07-25 11:50:00,112.93,113.16,112.88,113.14,28300.0,93.099,93.2886,93.0577,93.2721,28300.0
2007-07-25 11:55:00,113.18,113.29,113.12,113.18,19600.0,93.3051,93.3957,93.2556,93.3051,19600.0
2007-07-25 12:00:00,113.16,113.26,113.04,113.09,12700.0,93.2886,93.371,93.1896,93.2309,12700.0
2007-07-25 12:05:00,113.04,113.05,112.9,112.99,31700.0,93.1896,93.1979,93.0742,93.1484,31700.0
2007-07-25 12:10:00,112.98,113.03,112.85,112.92,9400.0,93.1402,93.1814,93.033,93.0907,9400.0
2007-07-25 12:15:00,112.94,113.03,112.85,112.9,4500.0,93.1072,93.1814,93.033,93.0742,4500.0
2007-07-25 12:20:00,112.88,113.03,112.83,113.02,8300.0,93.0577,93.1814,93.0165,93.1731,8300.0
2007-07-25 12:25:00,113.03,113.2,113.03,113.06,10000.0,93.1814,93.3215,93.1814,93.2061,10000.0
2007-07-25 12:30:00,113.08,113.14,113.03,113.14,8600.0,93.2226,93.2721,93.1814,93.2721,8600.0
2007-07-25 12:35:00,113.1,113.14,113.1,113.14,1900.0,93.2391,93.2721,93.2391,93.2721,1900.0
2007-07-25 12:40:00,113.14,113.2,112.95,113.08,12200.0,93.2721,93.3215,93.1154,93.2226,12200.0
2007-07-25 12:45:00,113.03,113.05,112.93,113.0,8900.0,93.1814,93.1979,93.099,93.1567,8900.0
2007-07-25 12:50:00,113.0,113.04,112.88,113.0,34700.0,93.1567,93.1896,93.0577,93.1567,34700.0
2007-07-25 12:55:00,113.02,113.14,113.0,113.0,9400.0,93.1731,93.2721,93.1567,93.1567,9400.0
2007-07-25 13:00:00,112.97,113.07,112.87,113.02,13000.0,93.1319,93.2144,93.0495,93.1731,13000.0
2007-07-25 13:05:00,112.97,113.04,112.86,112.86,12700.0,93.1319,93.1896,93.0412,93.0412,12700.0
2007-07-25 13:10:00,112.87,113.07,112.8,112.95,46300.0,93.0495,93.2144,92.9918,93.1154,46300.0
2007-07-25 13:15:00,112.96,112.99,112.77,112.88,51100.0,93.1237,93.1484,92.967,93.0577,51100.0
2007-07-25 13:20:00,112.91,112.98,112.74,112.87,34400.0,93.0825,93.1402,92.9423,93.0495,34400.0
2007-07-25 13:25:00,112.88,112.99,112.77,112.82,17600.0,93.0577,93.1484,92.967,93.0083,17600.0
2007-07-25 13:30:00,112.82,112.95,112.7,112.82,138200.0,93.0083,93.1154,92.9093,93.0083,138200.0
2007-07-25 13:35:00,112.84,112.85,112.65,112.68,24000.0,93.0248,93.033,92.8681,92.8929,24000.0
2007-07-25 13:40:00,112.67,112.96,112.65,112.93,16000.0,92.8846,93.1237,92.8681,93.099,16000.0
2007-07-25 13:45:00,112.93,112.99,112.85,112.96,11500.0,93.099,93.1484,93.033,93.1237,11500.0
2007-07-25 13:50:00,112.93,112.93,112.63,112.67,9300.0,93.099,93.099,92.8516,92.8846,9300.0
2007-07-25 13:55:00,112.66,112.81,112.63,112.67,13800.0,92.8764,93.0,92.8516,92.8846,13800.0
2007-07-25 14:00:00,112.63,112.91,112.63,112.77,31700.0,92.8516,93.0825,92.8516,92.967,31700.0
2007-07-25 14:05:00,112.77,112.98,112.66,112.76,33500.0,92.967,93.1402,92.8764,92.9588,33500.0
2007-07-25 14:10:00,112.81,113.03,112.7,112.96,29800.0,93.0,93.1814,92.9093,93.1237,29800.0
2007-07-25 14:15:00,112.94,113.05,112.9,113.04,34300.0,93.1072,93.1979,93.0742,93.1896,34300.0
2007-07-25 14:20:00,113.04,113.15,112.95,113.1,21700.0,93.1896,93.2803,93.1154,93.2391,21700.0
2007-07-25 14:25:00,113.12,113.12,112.87,113.04,17200.0,93.2556,93.2556,93.0495,93.1896,17200.0
2007-07-25 14:30:00,113.04,113.05,112.61,112.61,16900.0,93.1896,93.1979,92.8351,92.8351,16900.0
2007-07-25 14:35:00,112.6,112.61,112.51,112.58,34300.0,92.8269,92.8351,92.7527,92.8104,34300.0
2007-07-25 14:40:00,112.59,112.69,112.55,112.62,12800.0,92.8187,92.9011,92.7857,92.8434,12800.0
2007-07-25 14:45:00,112.63,112.82,112.63,112.68,16800.0,92.8516,93.0083,92.8516,92.8929,16800.0
2007-07-25 14:50:00,112.66,112.71,112.57,112.65,14100.0,92.8764,92.9176,92.8022,92.8681,14100.0
2007-07-25 14:55:00,112.62,112.85,112.62,112.85,10200.0,92.8434,93.033,92.8434,93.033,10200.0
2007-07-25 15:00:00,112.85,113.27,112.83,113.07,55600.0,93.033,93.3792,93.0165,93.2144,55600.0
2007-07-25 15:05:00,113.06,113.27,113.01,113.23,18000.0,93.2061,93.3792,93.1649,93.3463,18000.0
2007-07-25 15:10:00,113.2,113.56,113.18,113.56,30600.0,93.3215,93.6183,93.3051,93.6183,30600.0
2007-07-25 15:15:00,113.53,113.66,113.36,113.36,32000.0,93.5936,93.7008,93.4534,93.4534,32000.0
2007-07-25 15:20:00,113.38,113.57,113.36,113.45,36100.0,93.4699,93.6266,93.4534,93.5276,36100.0
2007-07-25 15:25:00,113.43,113.43,113.33,113.36,29100.0,93.5112,93.5112,93.4287,93.4534,29100.0
2007-07-25 15:30:00,113.36,113.39,113.21,113.29,27900.0,93.4534,93.4782,93.3298,93.3957,27900.0
2007-07-25 15:35:00,113.31,113.36,113.13,113.23,34100.0,93.4122,93.4534,93.2638,93.3463,34100.0
2007-07-25 15:40:00,113.2,113.2,113.04,113.14,46600.0,93.3215,93.3215,93.1896,93.2721,46600.0
2007-07-25 15:45:00,113.14,113.14,112.92,113.07,62700.0,93.2721,93.2721,93.0907,93.2144,62700.0
2007-07-25 15:50:00,113.08,113.15,113.0,113.02,55700.0,93.2226,93.2803,93.1567,93.1731,55700.0
2007-07-25 15:55:00,113.02,113.1,112.94,112.95,53800.0,93.1731,93.2391,93.1072,93.1154,53800.0
2007-07-26 09:30:00,110.63,111.8,110.63,111.0,69100.0,91.2028,92.1674,91.2028,91.5079,69100.0
2007-07-26 09:35:00,111.03,111.44,110.98,111.42,61500.0,91.5326,91.8706,91.4914,91.8541,61500.0
2007-07-26 09:40:00,111.4,111.7,111.25,111.59,49400.0,91.8376,92.0849,91.714,91.9943,49400.0
2007-07-26 09:45:00,111.59,112.0,111.59,111.73,50300.0,91.9943,92.3323,91.9943,92.1097,50300.0
2007-07-26 09:50:00,111.76,113.06,111.7,111.78,57000.0,92.1344,93.2061,92.0849,92.1509,57000.0
2007-07-26 09:55:00,111.72,112.72,111.48,112.37,45600.0,92.1014,92.9258,91.9036,92.6373,45600.0
2007-07-26 10:00:00,112.41,113.93,112.18,112.87,75400.0,92.6703,93.9233,92.4807,93.0495,75400.0
2007-07-26 10:05:00,112.89,118.5,112.45,112.77,41100.0,93.066,97.6908,92.7032,92.967,41100.0
2007-07-26 10:10:00,112.74,113.7,112.5,112.51,70400.0,92.9423,93.7337,92.7445,92.7527,70400.0
2007-07-26 10:15:00,112.52,112.89,111.69,111.69,42200.0,92.761,93.066,92.0767,92.0767,42200.0
2007-07-26 10:20:00,111.73,112.8,111.73,111.95,41800.0,92.1097,92.9918,92.1097,92.291,41800.0
2007-07-26 10:25:00,111.93,112.25,111.73,111.78,31100.0,92.2746,92.5384,92.1097,92.1509,31100.0
2007-07-26 10:30:00,111.8,112.25,111.7,112.04,46400.0,92.1674,92.5384,92.0849,92.3652,46400.0
2007-07-26 10:35:00,111.99,112.02,111.86,111.88,112400.0,92.324,92.3488,92.2169,92.2333,112400.0
2007-07-26 10:40:00,111.87,112.41,111.56,111.56,37800.0,92.2251,92.6703,91.9695,91.9695,37800.0
2007-07-26 10:45:00,111.58,111.85,111.51,111.72,37000.0,91.986,92.2086,91.9283,92.1014,37000.0
2007-07-26 10:50:00,111.71,111.91,111.71,111.78,20600.0,92.0932,92.2581,92.0932,92.1509,20600.0
2007-07-26 10:55:00,111.77,111.98,111.74,111.86,11900.0,92.1427,92.3158,92.1179,92.2169,11900.0
2007-07-26 11:00:00,111.86,111.97,111.8,111.95,35100.0,92.2169,92.3075,92.1674,92.291,35100.0
2007-07-26 11:05:00,111.92,112.0,111.67,111.89,46100.0,92.2663,92.3323,92.0602,92.2416,46100.0
2007-07-26 11:10:00,111.91,111.99,111.8,111.87,31400.0,92.2581,92.324,92.1674,92.2251,31400.0
2007-07-26 11:15:00,111.87,111.87,111.47,111.58,69600.0,92.2251,92.2251,91.8953,91.986,69600.0
2007-07-26 11:20:00,111.58,111.59,111.44,111.51,20400.0,91.986,91.9943,91.8706,91.9283,20400.0
2007-07-26 11:25:00,111.51,111.52,111.12,111.34,87300.0,91.9283,91.9366,91.6068,91.7882,87300.0
2007-07-26 11:30:00,111.34,111.44,110.96,111.1,60200.0,91.7882,91.8706,91.4749,91.5903,60200.0
2007-07-26 11:35:00,111.11,111.44,111.07,111.34,34800.0,91.5986,91.8706,91.5656,91.7882,34800.0
2007-07-26 11:40:00,111.31,111.75,111.28,111.63,31500.0,91.7634,92.1262,91.7387,92.0272,31500.0
2007-07-26 11:45:00,111.62,111.62,111.01,111.04,23900.0,92.019,92.019,91.5161,91.5408,23900.0
2007-07-26 11:50:00,111.03,111.14,110.91,110.92,37300.0,91.5326,91.6233,91.4337,91.4419,37300.0
2007-07-26 11:55:00,110.91,111.54,110.91,111.42,51200.0,91.4337,91.953,91.4337,91.8541,51200.0
2007-07-26 12:00:00,111.42,111.56,111.06,111.06,32600.0,91.8541,91.9695,91.5573,91.5573,32600.0
2007-07-26 12:05:00,111.07,111.09,110.81,110.81,32900.0,91.5656,91.5821,91.3512,91.3512,32900.0
2007-07-26 12:10:00,110.86,110.99,110.58,110.63,45500.0,91.3925,91.4996,91.1616,91.2028,45500.0
2007-07-26 12:15:00,110.66,110.94,110.55,110.9,33300.0,91.2276,91.4584,91.1369,91.4254,33300.0
2007-07-26 12:20:00,110.9,110.93,110.32,110.48,80400.0,91.4254,91.4502,90.9473,91.0792,80400.0
2007-07-26 12:25:00,110.48,110.99,110.45,110.8,62800.0,91.0792,91.4996,91.0545,91.343,62800.0
2007-07-26 12:30:00,110.85,111.26,110.7,111.05,60900.0,91.3842,91.7222,91.2606,91.5491,60900.0
2007-07-26 12:35:00,111.05,111.13,110.87,110.97,39200.0,91.5491,91.615,91.4007,91.4831,39200.0
2007-07-26 12:40:00,110.98,111.08,110.47,110.58,94800.0,91.4914,91.5738,91.0709,91.1616,94800.0
2007-07-26 12:45:00,110.66,110.73,110.49,110.62,27100.0,91.2276,91.2853,91.0874,91.1946,27100.0
2007-07-26 12:50:00,110.66,110.86,110.65,110.65,127900.0,91.2276,91.3925,91.2193,91.2193,127900.0
2007-07-26 12:55:00,110.65,111.13,110.58,110.89,39000.0,91.2193,91.615,91.1616,91.4172,39000.0
2007-07-26 13:00:00,110.9,111.25,110.9,111.22,45000.0,91.4254,91.714,91.4254,91.6892,45000.0
2007-07-26 13:05:00,111.21,111.65,111.04,111.5,61200.0,91.681,92.0437,91.5408,91.9201,61200.0
2007-07-26 13:10:00,111.5,112.27,111.43,112.1,78100.0,91.9201,92.5549,91.8624,92.4147,78100.0
2007-07-26 13:15:00,112.1,112.25,111.6,111.65,60600.0,92.4147,92.5384,92.0025,92.0437,60600.0
2007-07-26 13:20:00,111.64,111.79,111.55,111.59,34100.0,92.0355,92.1591,91.9613,91.9943,34100.0
2007-07-26 13:25:00,111.55,111.59,111.3,111.45,69700.0,91.9613,91.9943,91.7552,91.8788,69700.0
2007-07-26 13:30:00,111.44,111.7,111.19,111.41,18000.0,91.8706,92.0849,91.6645,91.8459,18000.0
2007-07-26 13:35:00,111.45,111.47,111.18,111.26,52100.0,91.8788,91.8953,91.6563,91.7222,52100.0
2007-07-26 13:40:00,111.32,111.58,111.11,111.55,48300.0,91.7717,91.986,91.5986,91.9613,48300.0
2007-07-26 13:45:00,111.55,111.75,111.3,111.3,41300.0,91.9613,92.1262,91.7552,91.7552,41300.0
2007-07-26 13:50:00,111.26,111.26,110.76,110.88,57600.0,91.7222,91.7222,91.31,91.4089,57600.0
2007-07-26 13:55:00,110.89,110.9,110.59,110.62,27900.0,91.4172,91.4254,91.1699,91.1946,27900.0
2007-07-26 14:00:00,110.61,111.05,110.61,110.96,38200.0,91.1864,91.5491,91.1864,91.4749,38200.0
2007-07-26 14:05:00,110.9,110.98,110.19,110.35,86000.0,91.4254,91.4914,90.8401,90.972,86000.0
2007-07-26 14:10:00,110.31,110.48,110.11,110.2,47900.0,90.939,91.0792,90.7742,90.8484,47900.0
2007-07-26 14:15:00,110.15,110.26,110.04,110.17,47900.0,90.8071,90.8978,90.7165,90.8236,47900.0
2007-07-26 14:20:00,110.18,110.22,109.69,109.69,53300.0,90.8319,90.8648,90.4279,90.4279,53300.0
2007-07-26 14:25:00,109.7,109.88,109.65,109.77,60300.0,90.4362,90.5845,90.3949,90.4939,60300.0
2007-07-26 14:30:00,109.83,110.2,109.77,109.91,41900.0,90.5433,90.8484,90.4939,90.6093,41900.0
2007-07-26 14:35:00,109.92,109.94,109.39,109.69,88600.0,90.6175,90.634,90.1806,90.4279,88600.0
2007-07-26 14:40:00,109.7,109.97,109.65,109.68,40700.0,90.4362,90.6587,90.3949,90.4197,40700.0
2007-07-26 14:45:00,109.67,109.79,109.44,109.47,70600.0,90.4114,90.5104,90.2218,90.2465,70600.0
2007-07-26 14:50:00,109.47,109.5,109.06,109.34,89800.0,90.2465,90.2713,89.9085,90.1394,89800.0
2007-07-26 14:55:00,109.34,109.92,109.26,109.31,55300.0,90.1394,90.6175,90.0734,90.1146,55300.0
2007-07-26 15:00:00,109.36,109.66,109.26,109.53,71500.0,90.1559,90.4032,90.0734,90.296,71500.0
2007-07-26 15:05:00,109.46,109.62,109.0,109.03,114400.0,90.2383,90.3702,89.8591,89.8838,114400.0
2007-07-26 15:10:00,109.03,109.8,108.81,109.8,79400.0,89.8838,90.5186,89.7024,90.5186,79400.0
2007-07-26 15:15:00,109.8,110.72,109.8,110.68,136500.0,90.5186,91.277,90.5186,91.2441,136500.0
2007-07-26 15:20:00,110.62,111.02,110.3,110.88,109300.0,91.1946,91.5244,90.9308,91.4089,109300.0
2007-07-26 15:25:00,110.88,111.07,110.22,110.22,181100.0,91.4089,91.5656,90.8648,90.8648,181100.0
2007-07-26 15:30:00,110.23,110.75,110.23,110.45,70400.0,90.8731,91.3018,90.8731,91.0545,70400.0
2007-07-26 15:35:00,110.37,110.53,110.24,110.53,46800.0,90.9885,91.1204,90.8813,91.1204,46800.0
2007-07-26 15:40:00,110.51,110.55,110.12,110.48,98000.0,91.1039,91.1369,90.7824,91.0792,98000.0
2007-07-26 15:45:00,110.48,110.74,110.36,110.74,63700.0,91.0792,91.2935,90.9803,91.2935,63700.0
2007-07-26 15:50:00,110.73,110.94,110.52,110.88,87300.0,91.2853,91.4584,91.1122,91.4089,87300.0
2007-07-26 15:55:00,110.87,111.23,110.67,111.12,99600.0,91.4007,91.6975,91.2358,91.6068,99600.0
2007-07-27 09:30:00,110.68,110.84,110.03,110.35,49200.0,91.2441,91.376,90.7082,90.972,49200.0
2007-07-27 09:35:00,110.22,110.5,109.6,109.74,53200.0,90.8648,91.0957,90.3537,90.4691,53200.0
2007-07-27 09:40:00,109.81,110.17,109.5,109.55,71300.0,90.5268,90.8236,90.2713,90.3125,71300.0
2007-07-27 09:45:00,109.65,109.9,109.41,109.58,75800.0,90.3949,90.601,90.1971,90.3372,75800.0
2007-07-27 09:50:00,109.44,109.54,109.01,109.31,99600.0,90.2218,90.3043,89.8673,90.1146,99600.0
2007-07-27 09:55:00,109.26,109.51,109.09,109.42,34300.0,90.0734,90.2795,89.9333,90.2053,34300.0
2007-07-27 10:00:00,109.46,110.23,109.35,110.16,60100.0,90.2383,90.8731,90.1476,90.8154,60100.0
2007-07-27 10:05:00,110.18,110.35,110.06,110.34,40600.0,90.8319,90.972,90.7329,90.9638,40600.0
2007-07-27 10:10:00,110.34,110.99,110.27,110.71,74200.0,90.9638,91.4996,90.9061,91.2688,74200.0
2007-07-27 10:15:00,110.7,110.76,110.18,110.31,56700.0,91.2606,91.31,90.8319,90.939,56700.0
2007-07-27 10:20:00,110.32,110.88,110.31,110.88,81500.0,90.9473,91.4089,90.939,91.4089,81500.0
2007-07-27 10:25:00,110.85,111.2,110.67,110.67,77700.0,91.3842,91.6727,91.2358,91.2358,77700.0
2007-07-27 10:30:00,110.65,111.18,110.62,110.75,19300.0,91.2193,91.6563,91.1946,91.3018,19300.0
2007-07-27 10:35:00,110.78,110.78,110.1,110.26,31000.0,91.3265,91.3265,90.7659,90.8978,31000.0
2007-07-27 10:40:00,110.3,110.48,110.2,110.48,11500.0,90.9308,91.0792,90.8484,91.0792,11500.0
2007-07-27 10:45:00,110.47,110.55,110.05,110.16,20000.0,91.0709,91.1369,90.7247,90.8154,20000.0
2007-07-27 10:50:00,110.22,110.24,109.7,110.08,36800.0,90.8648,90.8813,90.4362,90.7494,36800.0
2007-07-27 10:55:00,110.03,110.47,110.01,110.47,22400.0,90.7082,91.0709,90.6917,91.0709,22400.0
2007-07-27 11:00:00,110.5,110.66,110.26,110.55,19500.0,91.0957,91.2276,90.8978,91.1369,19500.0
2007-07-27 11:05:00,110.55,110.79,110.46,110.7,22600.0,91.1369,91.3347,91.0627,91.2606,22600.0
2007-07-27 11:10:00,110.76,110.93,110.63,110.63,12100.0,91.31,91.4502,91.2028,91.2028,12100.0
2007-07-27 11:15:00,110.63,110.71,110.45,110.68,16600.0,91.2028,91.2688,91.0545,91.2441,16600.0
2007-07-27 11:20:00,110.65,110.72,110.44,110.66,19300.0,91.2193,91.277,91.0462,91.2276,19300.0
2007-07-27 11:25:00,110.64,110.73,110.16,110.24,19300.0,91.2111,91.2853,90.8154,90.8813,19300.0
2007-07-27 11:30:00,110.28,110.45,110.17,110.33,18900.0,90.9143,91.0545,90.8236,90.9555,18900.0
2007-07-27 11:35:00,110.34,110.36,110.0,110.27,26800.0,90.9638,90.9803,90.6835,90.9061,26800.0
2007-07-27 11:40:00,110.25,110.55,110.12,110.33,21100.0,90.8896,91.1369,90.7824,90.9555,21100.0
2007-07-27 11:45:00,110.28,110.38,110.21,110.22,11900.0,90.9143,90.9967,90.8566,90.8648,11900.0
2007-07-27 11:50:00,110.22,110.3,110.03,110.14,34100.0,90.8648,90.9308,90.7082,90.7989,34100.0
2007-07-27 11:55:00,110.1,110.35,109.89,109.97,33800.0,90.7659,90.972,90.5928,90.6587,33800.0
2007-07-27 12:00:00,109.93,110.02,109.65,109.82,53200.0,90.6258,90.7,90.3949,90.5351,53200.0
2007-07-27 12:05:00,109.82,109.95,109.77,109.9,27900.0,90.5351,90.6423,90.4939,90.601,27900.0
2007-07-27 12:10:00,109.8,109.99,109.62,109.62,40300.0,90.5186,90.6752,90.3702,90.3702,40300.0
2007-07-27 12:15:00,109.62,109.81,109.53,109.68,23900.0,90.3702,90.5268,90.296,90.4197,23900.0
2007-07-27 12:20:00,109.67,109.76,109.6,109.61,17200.0,90.4114,90.4856,90.3537,90.362,17200.0
2007-07-27 12:25:00,109.63,109.95,109.63,109.86,12100.0,90.3784,90.6423,90.3784,90.5681,12100.0
2007-07-27 12:30:00,109.86,109.91,109.55,109.56,9800.0,90.5681,90.6093,90.3125,90.3207,9800.0
2007-07-27 12:35:00,109.51,109.78,109.5,109.76,13600.0,90.2795,90.5021,90.2713,90.4856,13600.0
2007-07-27 12:40:00,109.78,109.85,109.61,109.63,32200.0,90.5021,90.5598,90.362,90.3784,32200.0
2007-07-27 12:45:00,109.61,109.66,109.41,109.44,25000.0,90.362,90.4032,90.1971,90.2218,25000.0
2007-07-27 12:50:00,109.46,109.65,109.43,109.43,13500.0,90.2383,90.3949,90.2136,90.2136,13500.0
2007-07-27 12:55:00,109.43,109.5,109.35,109.42,11500.0,90.2136,90.2713,90.1476,90.2053,11500.0
2007-07-27 13:00:00,109.43,109.65,109.37,109.65,18500.0,90.2136,90.3949,90.1641,90.3949,18500.0
2007-07-27 13:05:00,109.65,110.07,109.53,109.91,53100.0,90.3949,90.7412,90.296,90.6093,53100.0
2007-07-27 13:10:00,109.92,109.95,109.77,109.93,19700.0,90.6175,90.6423,90.4939,90.6258,19700.0
2007-07-27 13:15:00,109.89,110.34,109.89,110.3,26400.0,90.5928,90.9638,90.5928,90.9308,26400.0
2007-07-27 13:20:00,110.32,110.43,110.11,110.24,22500.0,90.9473,91.038,90.7742,90.8813,22500.0
2007-07-27 13:25:00,110.25,110.4,110.17,110.26,20400.0,90.8896,91.0132,90.8236,90.8978,20400.0
2007-07-27 13:30:00,110.22,110.27,109.94,110.01,20600.0,90.8648,90.9061,90.634,90.6917,20600.0
2007-07-27 13:35:00,110.01,110.43,110.0,110.4,22500.0,90.6917,91.038,90.6835,91.0132,22500.0
2007-07-27 13:40:00,110.36,110.61,110.34,110.59,21900.0,90.9803,91.1864,90.9638,91.1699,21900.0
2007-07-27 13:45:00,110.58,110.99,110.57,110.93,36700.0,91.1616,91.4996,91.1534,91.4502,36700.0
2007-07-27 13:50:00,110.97,111.08,110.89,110.94,22200.0,91.4831,91.5738,91.4172,91.4584,22200.0
2007-07-27 13:55:00,110.95,110.99,110.71,110.71,12700.0,91.4667,91.4996,91.2688,91.2688,12700.0
2007-07-27 14:00:00,110.69,110.73,110.41,110.47,16600.0,91.2523,91.2853,91.0215,91.0709,16600.0
2007-07-27 14:05:00,110.49,110.66,110.49,110.5,12200.0,91.0874,91.2276,91.0874,91.0957,12200.0
2007-07-27 14:10:00,110.49,110.63,110.28,110.35,19400.0,91.0874,91.2028,90.9143,90.972,19400.0
2007-07-27 14:15:00,110.34,110.49,110.3,110.47,22300.0,90.9638,91.0874,90.9308,91.0709,22300.0
2007-07-27 14:20:00,110.46,110.52,110.31,110.39,12900.0,91.0627,91.1122,90.939,91.005,12900.0
2007-07-27 14:25:00,110.39,110.39,110.07,110.09,20100.0,91.005,91.005,90.7412,90.7577,20100.0
2007-07-27 14:30:00,110.11,110.18,109.94,110.02,21300.0,90.7742,90.8319,90.634,90.7,21300.0
2007-07-27 14:35:00,110.03,110.3,110.0,110.3,15300.0,90.7082,90.9308,90.6835,90.9308,15300.0
2007-07-27 14:40:00,110.3,110.54,110.29,110.43,15200.0,90.9308,91.1286,90.9225,91.038,15200.0
2007-07-27 14:45:00,110.42,110.66,110.4,110.51,21600.0,91.0297,91.2276,91.0132,91.1039,21600.0
2007-07-27 14:50:00,110.48,110.9,110.37,110.78,23800.0,91.0792,91.4254,90.9885,91.3265,23800.0
2007-07-27 14:55:00,110.78,110.82,110.57,110.71,26000.0,91.3265,91.3595,91.1534,91.2688,26000.0
2007-07-27 15:00:00,110.7,110.96,110.59,110.89,50300.0,91.2606,91.4749,91.1699,91.4172,50300.0
2007-07-27 15:05:00,110.89,110.99,110.72,110.76,49000.0,91.4172,91.4996,91.277,91.31,49000.0
2007-07-27 15:10:00,110.72,110.87,110.55,110.87,19100.0,91.277,91.4007,91.1369,91.4007,19100.0
2007-07-27 15:15:00,110.87,110.87,110.25,110.41,22700.0,91.4007,91.4007,90.8896,91.0215,22700.0
2007-07-27 15:20:00,110.41,110.49,110.33,110.43,22800.0,91.0215,91.0874,90.9555,91.038,22800.0
2007-07-27 15:25:00,110.4,110.58,110.35,110.37,26500.0,91.0132,91.1616,90.972,90.9885,26500.0
2007-07-27 15:30:00,110.35,110.44,110.21,110.31,32200.0,90.972,91.0462,90.8566,90.939,32200.0
2007-07-27 15:35:00,110.34,110.37,110.05,110.19,32000.0,90.9638,90.9885,90.7247,90.8401,32000.0
2007-07-27 15:40:00,110.19,110.33,109.98,110.25,92700.0,90.8401,90.9555,90.667,90.8896,92700.0
2007-07-27 15:45:00,110.25,110.26,110.05,110.08,82300.0,90.8896,90.8978,90.7247,90.7494,82300.0
2007-07-27 15:50:00,110.07,110.19,109.92,109.96,76500.0,90.7412,90.8401,90.6175,90.6505,76500.0
2007-07-27 15:55:00,109.96,110.08,109.64,109.67,86300.0,90.6505,90.7494,90.3867,90.4114,86300.0
2007-07-30 09:30:00,109.63,110.88,109.4,110.32,74000.0,90.3784,91.4089,90.1888,90.9473,74000.0
2007-07-30 09:35:00,110.32,111.1,109.82,109.82,71300.0,90.9473,91.5903,90.5351,90.5351,71300.0
2007-07-30 09:40:00,109.81,110.03,109.6,109.78,26400.0,90.5268,90.7082,90.3537,90.5021,26400.0
2007-07-30 09:45:00,109.68,110.44,109.68,110.28,15800.0,90.4197,91.0462,90.4197,90.9143,15800.0
2007-07-30 09:50:00,110.29,110.45,109.91,110.1,23100.0,90.9225,91.0545,90.6093,90.7659,23100.0
2007-07-30 09:55:00,110.07,111.2,109.95,110.59,27300.0,90.7412,91.6727,90.6423,91.1699,27300.0
2007-07-30 10:00:00,110.62,111.2,110.22,110.59,26800.0,91.1946,91.6727,90.8648,91.1699,26800.0
2007-07-30 10:05:00,110.53,111.35,110.34,110.94,20900.0,91.1204,91.7964,90.9638,91.4584,20900.0
2007-07-30 10:10:00,110.93,111.0,110.79,110.81,16200.0,91.4502,91.5079,91.3347,91.3512,16200.0
2007-07-30 10:15:00,110.79,111.35,110.72,111.08,19600.0,91.3347,91.7964,91.277,91.5738,19600.0
2007-07-30 10:20:00,111.01,111.18,110.8,111.1,16900.0,91.5161,91.6563,91.343,91.5903,16900.0
2007-07-30 10:25:00,111.11,111.15,111.0,111.09,9000.0,91.5986,91.6315,91.5079,91.5821,9000.0
2007-07-30 10:30:00,111.06,111.1,110.65,110.84,30300.0,91.5573,91.5903,91.2193,91.376,30300.0
2007-07-30 10:35:00,110.8,110.88,110.35,110.53,31600.0,91.343,91.4089,90.972,91.1204,31600.0
2007-07-30 10:40:00,110.47,110.73,110.41,110.64,11300.0,91.0709,91.2853,91.0215,91.2111,11300.0
2007-07-30 10:45:00,110.65,110.73,110.49,110.69,12200.0,91.2193,91.2853,91.0874,91.2523,12200.0
2007-07-30 10:50:00,110.72,110.82,110.63,110.82,7200.0,91.277,91.3595,91.2028,91.3595,7200.0
2007-07-30 10:55:00,110.76,110.88,110.53,110.64,10800.0,91.31,91.4089,91.1204,91.2111,10800.0
2007-07-30 11:00:00,110.69,111.17,110.6,111.14,9900.0,91.2523,91.648,91.1781,91.6233,9900.0
2007-07-30 11:05:00,111.1,111.14,110.52,110.7,31000.0,91.5903,91.6233,91.1122,91.2606,31000.0
2007-07-30 11:10:00,110.7,110.73,110.4,110.48,33000.0,91.2606,91.2853,91.0132,91.0792,33000.0
2007-07-30 11:15:00,110.5,110.81,110.46,110.61,15600.0,91.0957,91.3512,91.0627,91.1864,15600.0
2007-07-30 11:20:00,110.55,111.05,110.55,110.86,23900.0,91.1369,91.5491,91.1369,91.3925,23900.0
2007-07-30 11:25:00,110.9,111.06,110.85,110.93,12100.0,91.4254,91.5573,91.3842,91.4502,12100.0
2007-07-30 11:30:00,110.89,110.89,110.6,110.69,16400.0,91.4172,91.4172,91.1781,91.2523,16400.0
2007-07-30 11:35:00,110.7,110.82,110.44,110.61,19800.0,91.2606,91.3595,91.0462,91.1864,19800.0
2007-07-30 11:40:00,110.63,110.64,110.32,110.52,12500.0,91.2028,91.2111,90.9473,91.1122,12500.0
2007-07-30 11:45:00,110.5,110.85,110.5,110.82,16000.0,91.0957,91.3842,91.0957,91.3595,16000.0
2007-07-30 11:50:00,110.8,110.85,110.71,110.82,8000.0,91.343,91.3842,91.2688,91.3595,8000.0
2007-07-30 11:55:00,110.81,110.85,110.67,110.67,11800.0,91.3512,91.3842,91.2358,91.2358,11800.0
2007-07-30 12:00:00,110.59,110.79,110.55,110.61,14200.0,91.1699,91.3347,91.1369,91.1864,14200.0
2007-07-30 12:05:00,110.65,110.69,110.55,110.57,7900.0,91.2193,91.2523,91.1369,91.1534,7900.0
2007-07-30 12:10:00,110.61,110.69,110.52,110.52,7600.0,91.1864,91.2523,91.1122,91.1122,7600.0
2007-07-30 12:15:00,110.56,110.77,110.52,110.64,23200.0,91.1451,91.3183,91.1122,91.2111,23200.0
2007-07-30 12:20:00,110.6,110.61,110.5,110.58,6500.0,91.1781,91.1864,91.0957,91.1616,6500.0
2007-07-30 12:25:00,110.62,110.67,110.56,110.58,5100.0,91.1946,91.2358,91.1451,91.1616,5100.0
2007-07-30 12:30:00,110.57,110.75,110.56,110.65,9700.0,91.1534,91.3018,91.1451,91.2193,9700.0
2007-07-30 12:35:00,110.63,110.63,110.51,110.61,4700.0,91.2028,91.2028,91.1039,91.1864,4700.0
2007-07-30 12:40:00,110.74,110.82,110.5,110.51,19100.0,91.2935,91.3595,91.0957,91.1039,19100.0
2007-07-30 12:45:00,110.54,110.74,110.54,110.7,10000.0,91.1286,91.2935,91.1286,91.2606,10000.0
2007-07-30 12:50:00,110.67,111.1,110.67,111.0,18300.0,91.2358,91.5903,91.2358,91.5079,18300.0
2007-07-30 12:55:00,111.04,111.1,110.86,110.88,13700.0,91.5408,91.5903,91.3925,91.4089,13700.0
2007-07-30 13:00:00,110.94,111.06,110.86,110.88,6900.0,91.4584,91.5573,91.3925,91.4089,6900.0
2007-07-30 13:05:00,110.94,111.15,110.94,111.03,8900.0,91.4584,91.6315,91.4584,91.5326,8900.0
2007-07-30 13:10:00,111.05,111.06,110.81,110.81,6100.0,91.5491,91.5573,91.3512,91.3512,6100.0
2007-07-30 13:15:00,110.8,110.84,110.73,110.73,5000.0,91.343,91.376,91.2853,91.2853,5000.0
2007-07-30 13:20:00,110.73,110.97,110.73,110.97,10100.0,91.2853,91.4831,91.2853,91.4831,10100.0
2007-07-30 13:25:00,110.97,110.98,110.84,110.87,5900.0,91.4831,91.4914,91.376,91.4007,5900.0
2007-07-30 13:30:00,110.86,110.86,110.6,110.6,12600.0,91.3925,91.3925,91.1781,91.1781,12600.0
2007-07-30 13:35:00,110.61,110.84,110.59,110.79,9100.0,91.1864,91.376,91.1699,91.3347,9100.0
2007-07-30 13:40:00,110.84,111.2,110.8,111.2,11400.0,91.376,91.6727,91.343,91.6727,11400.0
2007-07-30 13:45:00,111.15,111.3,111.1,111.3,13800.0,91.6315,91.7552,91.5903,91.7552,13800.0
2007-07-30 13:50:00,111.31,111.31,111.02,111.16,11000.0,91.7634,91.7634,91.5244,91.6398,11000.0
2007-07-30 13:55:00,111.12,111.32,111.07,111.23,16500.0,91.6068,91.7717,91.5656,91.6975,16500.0
2007-07-30 14:00:00,111.23,111.44,111.15,111.42,14200.0,91.6975,91.8706,91.6315,91.8541,14200.0
2007-07-30 14:05:00,111.45,111.46,111.12,111.25,21700.0,91.8788,91.8871,91.6068,91.714,21700.0
2007-07-30 14:10:00,111.27,111.29,111.16,111.17,7200.0,91.7305,91.7469,91.6398,91.648,7200.0
2007-07-30 14:15:00,111.2,111.26,111.05,111.11,7800.0,91.6727,91.7222,91.5491,91.5986,7800.0
2007-07-30 14:20:00,111.09,111.25,111.09,111.21,12100.0,91.5821,91.714,91.5821,91.681,12100.0
2007-07-30 14:25:00,111.21,111.21,111.1,111.11,9400.0,91.681,91.681,91.5903,91.5986,9400.0
2007-07-30 14:30:00,111.15,111.2,110.97,111.02,14600.0,91.6315,91.6727,91.4831,91.5244,14600.0
2007-07-30 14:35:00,111.05,111.13,110.99,111.08,6800.0,91.5491,91.615,91.4996,91.5738,6800.0
2007-07-30 14:40:00,111.12,111.34,111.12,111.28,12000.0,91.6068,91.7882,91.6068,91.7387,12000.0
2007-07-30 14:45:00,111.25,111.25,111.04,111.13,8800.0,91.714,91.714,91.5408,91.615,8800.0
2007-07-30 14:50:00,111.1,111.2,111.01,111.2,10500.0,91.5903,91.6727,91.5161,91.6727,10500.0
2007-07-30 14:55:00,111.19,111.19,111.07,111.15,9800.0,91.6645,91.6645,91.5656,91.6315,9800.0
2007-07-30 15:00:00,111.16,111.31,111.04,111.31,24900.0,91.6398,91.7634,91.5408,91.7634,24900.0
2007-07-30 15:05:00,111.31,111.5,111.31,111.43,14600.0,91.7634,91.9201,91.7634,91.8624,14600.0
2007-07-30 15:10:00,111.36,111.48,111.24,111.24,11900.0,91.8047,91.9036,91.7057,91.7057,11900.0
2007-07-30 15:15:00,111.26,111.55,111.25,111.5,43200.0,91.7222,91.9613,91.714,91.9201,43200.0
2007-07-30 15:20:00,111.5,111.7,111.49,111.67,24300.0,91.9201,92.0849,91.9118,92.0602,24300.0
2007-07-30 15:25:00,111.71,111.75,111.65,111.7,48400.0,92.0932,92.1262,92.0437,92.0849,48400.0
2007-07-30 15:30:00,111.7,111.77,111.63,111.77,56600.0,92.0849,92.1427,92.0272,92.1427,56600.0
2007-07-30 15:35:00,111.75,111.78,111.67,111.75,56100.0,92.1262,92.1509,92.0602,92.1262,56100.0
2007-07-30 15:40:00,111.75,111.86,111.72,111.85,103400.0,92.1262,92.2169,92.1014,92.2086,103400.0
2007-07-30 15:45:00,111.85,111.95,111.85,111.95,52500.0,92.2086,92.291,92.2086,92.291,52500.0
2007-07-30 15:50:00,111.95,112.05,111.94,112.01,147500.0,92.291,92.3735,92.2828,92.3405,147500.0
2007-07-30 15:55:00,112.01,112.05,111.97,112.01,109600.0,92.3405,92.3735,92.3075,92.3405,109600.0
2007-07-31 09:30:00,112.6,112.65,112.0,112.09,84400.0,92.8269,92.8681,92.3323,92.4065,84400.0
2007-07-31 09:35:00,112.0,112.31,112.0,112.14,20400.0,92.3323,92.5878,92.3323,92.4477,20400.0
2007-07-31 09:40:00,112.13,112.4,112.05,112.29,23000.0,92.4394,92.662,92.3735,92.5713,23000.0
2007-07-31 09:45:00,112.25,112.36,112.11,112.32,12600.0,92.5384,92.629,92.4229,92.5961,12600.0
2007-07-31 09:50:00,112.32,112.32,112.01,112.11,21600.0,92.5961,92.5961,92.3405,92.4229,21600.0
2007-07-31 09:55:00,112.18,112.24,111.7,111.99,23100.0,92.4807,92.5301,92.0849,92.324,23100.0
2007-07-31 10:00:00,112.07,112.2,111.97,112.15,26500.0,92.39,92.4971,92.3075,92.4559,26500.0
2007-07-31 10:05:00,112.15,112.17,111.8,112.08,18500.0,92.4559,92.4724,92.1674,92.3982,18500.0
2007-07-31 10:10:00,112.05,112.11,111.81,111.93,21000.0,92.3735,92.4229,92.1756,92.2746,21000.0
2007-07-31 10:15:00,111.93,112.01,111.83,111.83,23100.0,92.2746,92.3405,92.1921,92.1921,23100.0
2007-07-31 10:20:00,111.83,112.09,111.8,111.85,33100.0,92.1921,92.4065,92.1674,92.2086,33100.0
2007-07-31 10:25:00,111.81,112.09,111.21,111.92,81800.0,92.1756,92.4065,91.681,92.2663,81800.0
2007-07-31 10:30:00,111.74,111.95,111.74,111.79,13300.0,92.1179,92.291,92.1179,92.1591,13300.0
2007-07-31 10:35:00,111.79,111.82,111.42,111.43,22800.0,92.1591,92.1839,91.8541,91.8624,22800.0
2007-07-31 10:40:00,111.43,111.47,111.23,111.37,19100.0,91.8624,91.8953,91.6975,91.8129,19100.0
2007-07-31 10:45:00,111.3,111.31,111.0,111.29,27800.0,91.7552,91.7634,91.5079,91.7469,27800.0
2007-07-31 10:50:00,111.21,111.23,111.01,111.11,29400.0,91.681,91.6975,91.5161,91.5986,29400.0
2007-07-31 10:55:00,111.06,111.6,111.06,111.57,29500.0,91.5573,92.0025,91.5573,91.9778,29500.0
2007-07-31 11:00:00,111.53,112.06,111.51,112.04,71800.0,91.9448,92.3817,91.9283,92.3652,71800.0
2007-07-31 11:05:00,112.04,112.1,112.02,112.1,15700.0,92.3652,92.4147,92.3488,92.4147,15700.0
2007-07-31 11:10:00,112.1,112.2,112.07,112.17,36000.0,92.4147,92.4971,92.39,92.4724,36000.0
2007-07-31 11:15:00,112.17,112.23,112.13,112.13,25900.0,92.4724,92.5219,92.4394,92.4394,25900.0
2007-07-31 11:20:00,112.14,112.14,111.76,111.88,21900.0,92.4477,92.4477,92.1344,92.2333,21900.0
2007-07-31 11:25:00,111.88,112.19,111.88,112.16,14000.0,92.2333,92.4889,92.2333,92.4642,14000.0
2007-07-31 11:30:00,112.13,112.37,112.13,112.32,14000.0,92.4394,92.6373,92.4394,92.5961,14000.0
2007-07-31 11:35:00,112.31,112.4,112.21,112.26,27700.0,92.5878,92.662,92.5054,92.5466,27700.0
2007-07-31 11:40:00,112.3,112.35,112.26,112.29,10400.0,92.5796,92.6208,92.5466,92.5713,10400.0
2007-07-31 11:45:00,112.29,112.33,112.2,112.27,20100.0,92.5713,92.6043,92.4971,92.5549,20100.0
2007-07-31 11:50:00,112.3,112.43,112.3,112.33,15500.0,92.5796,92.6868,92.5796,92.6043,15500.0
2007-07-31 11:55:00,112.35,112.4,112.3,112.35,8600.0,92.6208,92.662,92.5796,92.6208,8600.0
2007-07-31 12:00:00,112.33,112.36,112.15,112.16,19400.0,92.6043,92.629,92.4559,92.4642,19400.0
2007-07-31 12:05:00,112.17,112.22,112.0,112.07,15700.0,92.4724,92.5136,92.3323,92.39,15700.0
2007-07-31 12:10:00,112.09,112.12,112.0,112.0,7500.0,92.4065,92.4312,92.3323,92.3323,7500.0
2007-07-31 12:15:00,112.03,112.07,112.0,112.05,5100.0,92.357,92.39,92.3323,92.3735,5100.0
2007-07-31 12:20:00,112.01,112.19,111.99,112.1,8600.0,92.3405,92.4889,92.324,92.4147,8600.0
2007-07-31 12:25:00,112.1,112.1,111.87,111.96,13200.0,92.4147,92.4147,92.2251,92.2993,13200.0
2007-07-31 12:30:00,111.89,111.96,111.8,111.89,16600.0,92.2416,92.2993,92.1674,92.2416,16600.0
2007-07-31 12:35:00,111.89,111.96,111.8,111.9,8900.0,92.2416,92.2993,92.1674,92.2498,8900.0
2007-07-31 12:40:00,111.93,111.99,111.89,111.9,11100.0,92.2746,92.324,92.2416,92.2498,11100.0
2007-07-31 12:45:00,111.88,111.94,111.82,111.91,7400.0,92.2333,92.2828,92.1839,92.2581,7400.0
2007-07-31 12:50:00,111.91,112.01,111.89,111.89,4500.0,92.2581,92.3405,92.2416,92.2416,4500.0
2007-07-31 12:55:00,111.92,112.05,111.89,111.96,7500.0,92.2663,92.3735,92.2416,92.2993,7500.0
2007-07-31 13:00:00,111.96,112.02,111.9,112.01,7400.0,92.2993,92.3488,92.2498,92.3405,7400.0
2007-07-31 13:05:00,112.03,112.08,111.84,112.04,11700.0,92.357,92.3982,92.2004,92.3652,11700.0
2007-07-31 13:10:00,112.09,112.25,111.88,112.1,16000.0,92.4065,92.5384,92.2333,92.4147,16000.0
2007-07-31 13:15:00,112.13,112.15,112.0,112.02,10100.0,92.4394,92.4559,92.3323,92.3488,10100.0
2007-07-31 13:20:00,112.02,112.07,111.92,111.92,13200.0,92.3488,92.39,92.2663,92.2663,13200.0
2007-07-31 13:25:00,111.94,111.94,111.68,111.75,6600.0,92.2828,92.2828,92.0685,92.1262,6600.0
2007-07-31 13:30:00,111.77,112.25,111.73,111.93,36000.0,92.1427,92.5384,92.1097,92.2746,36000.0
2007-07-31 13:35:00,111.94,112.27,111.93,111.98,15900.0,92.2828,92.5549,92.2746,92.3158,15900.0
2007-07-31 13:40:00,111.97,111.98,111.66,111.67,11800.0,92.3075,92.3158,92.052,92.0602,11800.0
2007-07-31 13:45:00,111.65,111.72,111.63,111.66,16400.0,92.0437,92.1014,92.0272,92.052,16400.0
2007-07-31 13:50:00,111.68,112.1,111.6,111.99,41100.0,92.0685,92.4147,92.0025,92.324,41100.0
2007-07-31 13:55:00,112.0,112.14,111.94,112.14,23900.0,92.3323,92.4477,92.2828,92.4477,23900.0
2007-07-31 14:00:00,112.13,112.28,112.05,112.26,23900.0,92.4394,92.5631,92.3735,92.5466,23900.0
2007-07-31 14:05:00,112.22,112.28,112.12,112.13,22900.0,92.5136,92.5631,92.4312,92.4394,22900.0
2007-07-31 14:10:00,112.11,112.4,112.08,112.4,18800.0,92.4229,92.662,92.3982,92.662,18800.0
2007-07-31 14:15:00,112.4,112.57,112.36,112.53,33900.0,92.662,92.8022,92.629,92.7692,33900.0
2007-07-31 14:20:00,112.49,112.49,112.21,112.29,16200.0,92.7362,92.7362,92.5054,92.5713,16200.0
2007-07-31 14:25:00,112.3,112.34,112.05,112.06,9100.0,92.5796,92.6126,92.3735,92.3817,9100.0
2007-07-31 14:30:00,112.06,112.08,111.56,111.56,38900.0,92.3817,92.3982,91.9695,91.9695,38900.0
2007-07-31 14:35:00,111.57,111.57,111.29,111.36,54100.0,91.9778,91.9778,91.7469,91.8047,54100.0
2007-07-31 14:40:00,111.42,111.63,111.39,111.61,9700.0,91.8541,92.0272,91.8294,92.0108,9700.0
2007-07-31 14:45:00,111.61,111.71,111.34,111.67,28200.0,92.0108,92.0932,91.7882,92.0602,28200.0
2007-07-31 14:50:00,111.67,111.8,111.55,111.78,32500.0,92.0602,92.1674,91.9613,92.1509,32500.0
2007-07-31 14:55:00,111.73,111.81,111.61,111.61,16600.0,92.1097,92.1756,92.0108,92.0108,16600.0
2007-07-31 15:00:00,111.6,112.01,111.6,111.91,20300.0,92.0025,92.3405,92.0025,92.2581,20300.0
2007-07-31 15:05:00,111.94,112.08,111.8,111.94,37100.0,92.2828,92.3982,92.1674,92.2828,37100.0
2007-07-31 15:10:00,111.92,112.0,111.75,111.75,17900.0,92.2663,92.3323,92.1262,92.1262,17900.0
2007-07-31 15:15:00,111.76,111.83,111.63,111.82,21700.0,92.1344,92.1921,92.0272,92.1839,21700.0
2007-07-31 15:20:00,111.77,111.78,111.58,111.59,34500.0,92.1427,92.1509,91.986,91.9943,34500.0
2007-07-31 15:25:00,111.59,111.65,111.39,111.6,58700.0,91.9943,92.0437,91.8294,92.0025,58700.0
2007-07-31 15:30:00,111.58,111.74,111.33,111.43,35800.0,91.986,92.1179,91.7799,91.8624,35800.0
2007-07-31 15:35:00,111.44,111.56,111.22,111.49,59300.0,91.8706,91.9695,91.6892,91.9118,59300.0
2007-07-31 15:40:00,111.43,111.54,111.17,111.23,53000.0,91.8624,91.953,91.648,91.6975,53000.0
2007-07-31 15:45:00,111.26,111.27,110.81,111.12,63300.0,91.7222,91.7305,91.3512,91.6068,63300.0
2007-07-31 15:50:00,111.1,111.43,111.05,111.3,94100.0,91.5903,91.8624,91.5491,91.7552,94100.0
2007-07-31 15:55:00,111.29,111.31,110.74,110.85,118300.0,91.7469,91.7634,91.2935,91.3842,118300.0
2007-08-01 09:30:00,110.1,110.84,110.0,110.74,44000.0,90.7659,91.376,90.6835,91.2935,44000.0
2007-08-01 09:35:00,110.76,111.11,110.55,110.55,48300.0,91.31,91.5986,91.1369,91.1369,48300.0
2007-08-01 09:40:00,110.5,110.57,109.93,109.99,16800.0,91.0957,91.1534,90.6258,90.6752,16800.0
2007-08-01 09:45:00,110.01,110.43,109.65,110.43,46300.0,90.6917,91.038,90.3949,91.038,46300.0
2007-08-01 09:50:00,110.35,110.42,109.95,110.11,86400.0,90.972,91.0297,90.6423,90.7742,86400.0
2007-08-01 09:55:00,110.18,110.36,109.88,110.16,29600.0,90.8319,90.9803,90.5845,90.8154,29600.0
2007-08-01 10:00:00,110.22,111.03,110.21,110.99,50700.0,90.8648,91.5326,90.8566,91.4996,50700.0
2007-08-01 10:05:00,111.0,111.15,110.7,110.99,39500.0,91.5079,91.6315,91.2606,91.4996,39500.0
2007-08-01 10:10:00,110.98,111.37,110.7,111.23,57400.0,91.4914,91.8129,91.2606,91.6975,57400.0
2007-08-01 10:15:00,111.21,111.3,111.0,111.11,50500.0,91.681,91.7552,91.5079,91.5986,50500.0
2007-08-01 10:20:00,111.16,111.31,111.0,111.11,22300.0,91.6398,91.7634,91.5079,91.5986,22300.0
2007-08-01 10:25:00,111.16,111.24,110.75,110.75,23400.0,91.6398,91.7057,91.3018,91.3018,23400.0
2007-08-01 10:30:00,110.79,110.83,110.44,110.62,27700.0,91.3347,91.3677,91.0462,91.1946,27700.0
2007-08-01 10:35:00,110.6,110.73,110.0,110.04,24700.0,91.1781,91.2853,90.6835,90.7165,24700.0
2007-08-01 10:40:00,110.03,110.2,109.78,109.84,22000.0,90.7082,90.8484,90.5021,90.5516,22000.0
2007-08-01 10:45:00,109.81,109.85,109.53,109.76,25900.0,90.5268,90.5598,90.296,90.4856,25900.0
2007-08-01 10:50:00,109.8,109.95,109.68,109.73,17400.0,90.5186,90.6423,90.4197,90.4609,17400.0
2007-08-01 10:55:00,109.78,109.83,109.55,109.55,16100.0,90.5021,90.5433,90.3125,90.3125,16100.0
2007-08-01 11:00:00,109.58,109.77,109.5,109.59,31300.0,90.3372,90.4939,90.2713,90.3455,31300.0
2007-08-01 11:05:00,109.63,109.88,109.6,109.66,30000.0,90.3784,90.5845,90.3537,90.4032,30000.0
2007-08-01 11:10:00,109.69,110.32,109.69,110.21,35100.0,90.4279,90.9473,90.4279,90.8566,35100.0
2007-08-01 11:15:00,110.17,110.46,110.01,110.39,30600.0,90.8236,91.0627,90.6917,91.005,30600.0
2007-08-01 11:20:00,110.31,110.32,110.05,110.15,16500.0,90.939,90.9473,90.7247,90.8071,16500.0
2007-08-01 11:25:00,110.1,110.1,109.73,109.76,31500.0,90.7659,90.7659,90.4609,90.4856,31500.0
2007-08-01 11:30:00,109.81,109.98,109.75,109.98,14200.0,90.5268,90.667,90.4774,90.667,14200.0
2007-08-01 11:35:00,109.95,110.3,109.87,110.26,42000.0,90.6423,90.9308,90.5763,90.8978,42000.0
2007-08-01 11:40:00,110.26,110.5,110.25,110.42,32100.0,90.8978,91.0957,90.8896,91.0297,32100.0
2007-08-01 11:45:00,110.42,110.52,110.35,110.43,18800.0,91.0297,91.1122,90.972,91.038,18800.0
2007-08-01 11:50:00,110.4,110.58,110.36,110.54,20500.0,91.0132,91.1616,90.9803,91.1286,20500.0
2007-08-01 11:55:00,110.57,110.93,110.54,110.87,18600.0,91.1534,91.4502,91.1286,91.4007,18600.0
2007-08-01 12:00:00,110.89,111.03,110.68,110.68,30100.0,91.4172,91.5326,91.2441,91.2441,30100.0
2007-08-01 12:05:00,110.66,111.2,110.64,111.2,18000.0,91.2276,91.6727,91.2111,91.6727,18000.0
2007-08-01 12:10:00,111.18,111.43,111.08,111.35,35500.0,91.6563,91.8624,91.5738,91.7964,35500.0
2007-08-01 12:15:00,111.43,111.78,111.34,111.54,22800.0,91.8624,92.1509,91.7882,91.953,22800.0
2007-08-01 12:20:00,111.57,111.6,111.35,111.37,8600.0,91.9778,92.0025,91.7964,91.8129,8600.0
2007-08-01 12:25:00,111.34,111.63,111.27,111.59,13800.0,91.7882,92.0272,91.7305,91.9943,13800.0
2007-08-01 12:30:00,111.6,111.9,111.54,111.89,20300.0,92.0025,92.2498,91.953,92.2416,20300.0
2007-08-01 12:35:00,111.87,112.18,111.85,112.04,30500.0,92.2251,92.4807,92.2086,92.3652,30500.0
2007-08-01 12:40:00,111.99,112.02,111.85,111.88,15200.0,92.324,92.3488,92.2086,92.2333,15200.0
2007-08-01 12:45:00,111.88,111.94,111.81,111.84,15100.0,92.2333,92.2828,92.1756,92.2004,15100.0
2007-08-01 12:50:00,111.81,111.85,111.36,111.51,54700.0,92.1756,92.2086,91.8047,91.9283,54700.0
2007-08-01 12:55:00,111.55,111.6,111.44,111.44,8000.0,91.9613,92.0025,91.8706,91.8706,8000.0
2007-08-01 13:00:00,111.43,111.43,111.24,111.24,27900.0,91.8624,91.8624,91.7057,91.7057,27900.0
2007-08-01 13:05:00,111.23,111.24,110.92,110.92,27800.0,91.6975,91.7057,91.4419,91.4419,27800.0
2007-08-01 13:10:00,110.98,111.05,110.93,110.99,31000.0,91.4914,91.5491,91.4502,91.4996,31000.0
2007-08-01 13:15:00,110.97,111.0,110.72,110.79,16100.0,91.4831,91.5079,91.277,91.3347,16100.0
2007-08-01 13:20:00,110.79,110.96,110.34,110.38,28600.0,91.3347,91.4749,90.9638,90.9967,28600.0
2007-08-01 13:25:00,110.39,110.82,110.32,110.62,19900.0,91.005,91.3595,90.9473,91.1946,19900.0
2007-08-01 13:30:00,110.65,111.14,110.65,111.13,9600.0,91.2193,91.6233,91.2193,91.615,9600.0
2007-08-01 13:35:00,111.09,111.09,110.88,111.04,14300.0,91.5821,91.5821,91.4089,91.5408,14300.0
2007-08-01 13:40:00,111.05,111.19,110.76,110.76,22200.0,91.5491,91.6645,91.31,91.31,22200.0
2007-08-01 13:45:00,110.75,110.83,110.54,110.73,17200.0,91.3018,91.3677,91.1286,91.2853,17200.0
2007-08-01 13:50:00,110.71,110.88,110.65,110.88,7500.0,91.2688,91.4089,91.2193,91.4089,7500.0
2007-08-01 13:55:00,110.88,110.89,110.63,110.74,11600.0,91.4089,91.4172,91.2028,91.2935,11600.0
2007-08-01 14:00:00,110.78,110.78,110.55,110.72,11100.0,91.3265,91.3265,91.1369,91.277,11100.0
2007-08-01 14:05:00,110.63,110.72,110.49,110.49,35700.0,91.2028,91.277,91.0874,91.0874,35700.0
2007-08-01 14:10:00,110.48,110.56,110.3,110.35,26100.0,91.0792,91.1451,90.9308,90.972,26100.0
2007-08-01 14:15:00,110.35,110.39,110.07,110.34,22100.0,90.972,91.005,90.7412,90.9638,22100.0
2007-08-01 14:20:00,110.34,110.65,110.31,110.56,24800.0,90.9638,91.2193,90.939,91.1451,24800.0
2007-08-01 14:25:00,110.57,110.73,110.44,110.47,19700.0,91.1534,91.2853,91.0462,91.0709,19700.0
2007-08-01 14:30:00,110.49,110.81,110.47,110.68,15600.0,91.0874,91.3512,91.0709,91.2441,15600.0
2007-08-01 14:35:00,110.61,110.81,110.52,110.57,12000.0,91.1864,91.3512,91.1122,91.1534,12000.0
2007-08-01 14:40:00,110.56,110.67,110.33,110.34,17900.0,91.1451,91.2358,90.9555,90.9638,17900.0
2007-08-01 14:45:00,110.34,110.48,110.15,110.16,25500.0,90.9638,91.0792,90.8071,90.8154,25500.0
2007-08-01 14:50:00,110.23,110.4,110.1,110.2,12800.0,90.8731,91.0132,90.7659,90.8484,12800.0
2007-08-01 14:55:00,110.22,110.24,109.61,110.01,46300.0,90.8648,90.8813,90.362,90.6917,46300.0
2007-08-01 15:00:00,109.96,110.29,109.85,110.1,34400.0,90.6505,90.9225,90.5598,90.7659,34400.0
2007-08-01 15:05:00,110.06,110.1,109.54,109.71,41100.0,90.7329,90.7659,90.3043,90.4444,41100.0
2007-08-01 15:10:00,109.73,110.11,109.51,110.1,40600.0,90.4609,90.7742,90.2795,90.7659,40600.0
2007-08-01 15:15:00,110.11,110.15,109.96,110.0,42100.0,90.7742,90.8071,90.6505,90.6835,42100.0
2007-08-01 15:20:00,110.0,110.07,109.91,109.94,21400.0,90.6835,90.7412,90.6093,90.634,21400.0
2007-08-01 15:25:00,109.96,110.5,109.9,110.34,37500.0,90.6505,91.0957,90.601,90.9638,37500.0
2007-08-01 15:30:00,110.37,110.64,110.09,110.13,64700.0,90.9885,91.2111,90.7577,90.7906,64700.0
2007-08-01 15:35:00,110.11,110.48,110.0,110.47,51000.0,90.7742,91.0792,90.6835,91.0709,51000.0
2007-08-01 15:40:00,110.47,110.8,110.22,110.78,45700.0,91.0709,91.343,90.8648,91.3265,45700.0
2007-08-01 15:45:00,110.77,110.85,110.49,110.82,54300.0,91.3183,91.3842,91.0874,91.3595,54300.0
2007-08-01 15:50:00,110.8,111.47,110.72,111.38,91200.0,91.343,91.8953,91.277,91.8211,91200.0
2007-08-01 15:55:00,111.36,111.6,110.75,111.18,116000.0,91.8047,92.0025,91.3018,91.6563,116000.0
2007-08-02 09:30:00,109.5,111.8,108.64,111.57,42500.0,90.2713,92.1674,89.5623,91.9778,42500.0
2007-08-02 09:35:00,111.54,111.91,111.14,111.91,49900.0,91.953,92.2581,91.6233,92.2581,49900.0
2007-08-02 09:40:00,111.92,112.42,111.85,112.27,44600.0,92.2663,92.6785,92.2086,92.5549,44600.0
2007-08-02 09:45:00,112.28,112.54,112.26,112.39,62200.0,92.5631,92.7774,92.5466,92.6538,62200.0
2007-08-02 09:50:00,112.31,112.31,111.5,111.56,34000.0,92.5878,92.5878,91.9201,91.9695,34000.0
2007-08-02 09:55:00,111.57,111.66,111.18,111.31,35900.0,91.9778,92.052,91.6563,91.7634,35900.0
2007-08-02 10:00:00,111.29,111.41,110.45,110.63,44600.0,91.7469,91.8459,91.0545,91.2028,44600.0
2007-08-02 10:05:00,110.58,110.6,110.07,110.21,71100.0,91.1616,91.1781,90.7412,90.8566,71100.0
2007-08-02 10:10:00,110.29,110.44,110.06,110.4,27900.0,90.9225,91.0462,90.7329,91.0132,27900.0
2007-08-02 10:15:00,110.42,110.8,110.26,110.62,35000.0,91.0297,91.343,90.8978,91.1946,35000.0
2007-08-02 10:20:00,110.64,110.8,110.46,110.56,31400.0,91.2111,91.343,91.0627,91.1451,31400.0
2007-08-02 10:25:00,110.56,110.75,110.43,110.5,17300.0,91.1451,91.3018,91.038,91.0957,17300.0
2007-08-02 10:30:00,110.47,110.53,110.07,110.43,45500.0,91.0709,91.1204,90.7412,91.038,45500.0
2007-08-02 10:35:00,110.43,110.55,110.26,110.38,20900.0,91.038,91.1369,90.8978,90.9967,20900.0
2007-08-02 10:40:00,110.37,110.44,110.13,110.43,12500.0,90.9885,91.0462,90.7906,91.038,12500.0
2007-08-02 10:45:00,110.4,110.43,110.05,110.19,19700.0,91.0132,91.038,90.7247,90.8401,19700.0
2007-08-02 10:50:00,110.19,110.25,110.06,110.2,12400.0,90.8401,90.8896,90.7329,90.8484,12400.0
2007-08-02 10:55:00,110.2,110.2,109.81,109.83,24100.0,90.8484,90.8484,90.5268,90.5433,24100.0
2007-08-02 11:00:00,109.84,109.91,109.56,109.6,35600.0,90.5516,90.6093,90.3207,90.3537,35600.0
2007-08-02 11:05:00,109.58,109.8,109.5,109.58,19700.0,90.3372,90.5186,90.2713,90.3372,19700.0
2007-08-02 11:10:00,109.55,109.7,109.51,109.69,16500.0,90.3125,90.4362,90.2795,90.4279,16500.0
2007-08-02 11:15:00,109.69,109.93,109.67,109.75,16500.0,90.4279,90.6258,90.4114,90.4774,16500.0
2007-08-02 11:20:00,109.75,109.81,109.69,109.69,23500.0,90.4774,90.5268,90.4279,90.4279,23500.0
2007-08-02 11:25:00,109.71,109.83,109.6,109.72,20800.0,90.4444,90.5433,90.3537,90.4526,20800.0
2007-08-02 11:30:00,109.72,109.79,109.71,109.74,13600.0,90.4526,90.5104,90.4444,90.4691,13600.0
2007-08-02 11:35:00,109.76,109.79,109.61,109.71,16800.0,90.4856,90.5104,90.362,90.4444,16800.0
2007-08-02 11:40:00,109.66,109.73,109.62,109.63,11900.0,90.4032,90.4609,90.3702,90.3784,11900.0
2007-08-02 11:45:00,109.63,109.75,109.62,109.7,13300.0,90.3784,90.4774,90.3702,90.4362,13300.0
2007-08-02 11:50:00,109.7,109.84,109.63,109.74,19500.0,90.4362,90.5516,90.3784,90.4691,19500.0
2007-08-02 11:55:00,109.75,110.04,109.75,109.94,23600.0,90.4774,90.7165,90.4774,90.634,23600.0
2007-08-02 12:00:00,109.93,110.05,109.81,110.01,13300.0,90.6258,90.7247,90.5268,90.6917,13300.0
2007-08-02 12:05:00,110.05,110.29,109.99,110.23,11900.0,90.7247,90.9225,90.6752,90.8731,11900.0
2007-08-02 12:10:00,110.22,110.54,110.22,110.49,14800.0,90.8648,91.1286,90.8648,91.0874,14800.0
2007-08-02 12:15:00,110.49,110.5,110.03,110.1,22300.0,91.0874,91.0957,90.7082,90.7659,22300.0
2007-08-02 12:20:00,110.07,110.07,109.86,109.97,8200.0,90.7412,90.7412,90.5681,90.6587,8200.0
2007-08-02 12:25:00,109.95,110.0,109.9,109.91,7300.0,90.6423,90.6835,90.601,90.6093,7300.0
2007-08-02 12:30:00,109.93,110.16,109.91,110.12,12100.0,90.6258,90.8154,90.6093,90.7824,12100.0
2007-08-02 12:35:00,110.12,110.22,110.05,110.22,13700.0,90.7824,90.8648,90.7247,90.8648,13700.0
2007-08-02 12:40:00,110.22,110.31,110.1,110.1,13000.0,90.8648,90.939,90.7659,90.7659,13000.0
2007-08-02 12:45:00,110.1,110.2,110.07,110.16,8900.0,90.7659,90.8484,90.7412,90.8154,8900.0
2007-08-02 12:50:00,110.2,110.22,109.99,110.17,20100.0,90.8484,90.8648,90.6752,90.8236,20100.0
2007-08-02 12:55:00,110.19,110.19,110.05,110.06,12600.0,90.8401,90.8401,90.7247,90.7329,12600.0
2007-08-02 13:00:00,110.07,110.13,109.76,109.76,18000.0,90.7412,90.7906,90.4856,90.4856,18000.0
2007-08-02 13:05:00,109.76,109.78,109.52,109.78,17000.0,90.4856,90.5021,90.2878,90.5021,17000.0
2007-08-02 13:10:00,109.79,109.8,109.57,109.57,16200.0,90.5104,90.5186,90.329,90.329,16200.0
2007-08-02 13:15:00,109.58,109.73,109.44,109.7,25500.0,90.3372,90.4609,90.2218,90.4362,25500.0
2007-08-02 13:20:00,109.65,109.65,109.52,109.59,12500.0,90.3949,90.3949,90.2878,90.3455,12500.0
2007-08-02 13:25:00,109.6,109.7,109.48,109.62,16200.0,90.3537,90.4362,90.2548,90.3702,16200.0
2007-08-02 13:30:00,109.62,110.08,109.62,110.02,25500.0,90.3702,90.7494,90.3702,90.7,25500.0
2007-08-02 13:35:00,110.02,110.12,109.9,110.12,16300.0,90.7,90.7824,90.601,90.7824,16300.0
2007-08-02 13:40:00,110.11,110.45,110.1,110.44,15600.0,90.7742,91.0545,90.7659,91.0462,15600.0
2007-08-02 13:45:00,110.43,110.46,110.16,110.18,15600.0,91.038,91.0627,90.8154,90.8319,15600.0
2007-08-02 13:50:00,110.17,110.5,110.17,110.44,18900.0,90.8236,91.0957,90.8236,91.0462,18900.0
2007-08-02 13:55:00,110.43,110.48,110.4,110.43,10100.0,91.038,91.0792,91.0132,91.038,10100.0
2007-08-02 14:00:00,110.47,110.56,110.29,110.56,44700.0,91.0709,91.1451,90.9225,91.1451,44700.0
2007-08-02 14:05:00,110.54,110.6,110.43,110.5,24000.0,91.1286,91.1781,91.038,91.0957,24000.0
2007-08-02 14:10:00,110.52,110.52,110.22,110.28,14300.0,91.1122,91.1122,90.8648,90.9143,14300.0
2007-08-02 14:15:00,110.27,110.29,110.09,110.12,12900.0,90.9061,90.9225,90.7577,90.7824,12900.0
2007-08-02 14:20:00,110.18,110.38,110.18,110.32,7900.0,90.8319,90.9967,90.8319,90.9473,7900.0
2007-08-02 14:25:00,110.32,110.32,110.13,110.2,13400.0,90.9473,90.9473,90.7906,90.8484,13400.0
2007-08-02 14:30:00,110.22,110.46,110.22,110.27,19200.0,90.8648,91.0627,90.8648,90.9061,19200.0
2007-08-02 14:35:00,110.26,110.26,110.02,110.05,19900.0,90.8978,90.8978,90.7,90.7247,19900.0
2007-08-02 14:40:00,110.05,110.26,110.05,110.13,18800.0,90.7247,90.8978,90.7247,90.7906,18800.0
2007-08-02 14:45:00,110.14,110.14,109.94,110.07,34100.0,90.7989,90.7989,90.634,90.7412,34100.0
2007-08-02 14:50:00,110.06,110.1,109.99,109.99,22000.0,90.7329,90.7659,90.6752,90.6752,22000.0
2007-08-02 14:55:00,110.0,110.1,109.9,110.06,40700.0,90.6835,90.7659,90.601,90.7329,40700.0
2007-08-02 15:00:00,110.08,110.14,109.91,110.07,44600.0,90.7494,90.7989,90.6093,90.7412,44600.0
2007-08-02 15:05:00,110.08,110.2,110.0,110.2,27300.0,90.7494,90.8484,90.6835,90.8484,27300.0
2007-08-02 15:10:00,110.2,110.31,110.12,110.26,15400.0,90.8484,90.939,90.7824,90.8978,15400.0
2007-08-02 15:15:00,110.26,110.35,110.23,110.33,15400.0,90.8978,90.972,90.8731,90.9555,15400.0
2007-08-02 15:20:00,110.36,110.57,110.36,110.49,21500.0,90.9803,91.1534,90.9803,91.0874,21500.0
2007-08-02 15:25:00,110.5,111.0,110.42,110.94,41000.0,91.0957,91.5079,91.0297,91.4584,41000.0
2007-08-02 15:30:00,110.93,111.03,110.82,110.89,29800.0,91.4502,91.5326,91.3595,91.4172,29800.0
2007-08-02 15:35:00,110.91,110.94,110.66,110.84,27100.0,91.4337,91.4584,91.2276,91.376,27100.0
2007-08-02 15:40:00,110.82,110.9,110.61,110.65,41100.0,91.3595,91.4254,91.1864,91.2193,41100.0
2007-08-02 15:45:00,110.63,110.76,110.49,110.69,30000.0,91.2028,91.31,91.0874,91.2523,30000.0
2007-08-02 15:50:00,110.79,110.95,110.75,110.76,37900.0,91.3347,91.4667,91.3018,91.31,37900.0
2007-08-02 15:55:00,110.76,110.89,110.69,110.74,41300.0,91.31,91.4172,91.2523,91.2935,41300.0
2007-08-03 09:30:00,111.05,111.05,110.28,110.43,28500.0,91.5491,91.5491,90.9143,91.038,28500.0
2007-08-03 09:35:00,110.42,110.84,110.15,110.84,18300.0,91.0297,91.376,90.8071,91.376,18300.0
2007-08-03 09:40:00,110.88,110.94,110.46,110.87,27800.0,91.4089,91.4584,91.0627,91.4007,27800.0
2007-08-03 09:45:00,110.89,110.89,110.16,110.16,17400.0,91.4172,91.4172,90.8154,90.8154,17400.0
2007-08-03 09:50:00,110.15,110.25,109.97,110.13,53500.0,90.8071,90.8896,90.6587,90.7906,53500.0
2007-08-03 09:55:00,110.16,110.16,110.0,110.09,32700.0,90.8154,90.8154,90.6835,90.7577,32700.0
2007-08-03 10:00:00,110.06,110.09,109.94,110.0,35100.0,90.7329,90.7577,90.634,90.6835,35100.0
2007-08-03 10:05:00,110.0,110.35,109.93,110.29,32900.0,90.6835,90.972,90.6258,90.9225,32900.0
2007-08-03 10:10:00,110.38,110.54,110.26,110.47,14300.0,90.9967,91.1286,90.8978,91.0709,14300.0
2007-08-03 10:15:00,110.45,110.55,110.35,110.49,17900.0,91.0545,91.1369,90.972,91.0874,17900.0
2007-08-03 10:20:00,110.46,110.6,110.26,110.58,29600.0,91.0627,91.1781,90.8978,91.1616,29600.0
2007-08-03 10:25:00,110.56,110.59,110.36,110.57,20500.0,91.1451,91.1699,90.9803,91.1534,20500.0
2007-08-03 10:30:00,110.53,110.57,110.35,110.4,39400.0,91.1204,91.1534,90.972,91.0132,39400.0
2007-08-03 10:35:00,110.44,110.64,110.35,110.45,42800.0,91.0462,91.2111,90.972,91.0545,42800.0
2007-08-03 10:40:00,110.46,110.5,110.15,110.23,24300.0,91.0627,91.0957,90.8071,90.8731,24300.0
2007-08-03 10:45:00,110.27,110.44,110.17,110.39,11700.0,90.9061,91.0462,90.8236,91.005,11700.0
2007-08-03 10:50:00,110.4,110.65,110.4,110.64,12800.0,91.0132,91.2193,91.0132,91.2111,12800.0
2007-08-03 10:55:00,110.62,110.84,110.62,110.71,14700.0,91.1946,91.376,91.1946,91.2688,14700.0
2007-08-03 11:00:00,110.7,111.14,110.7,111.12,19100.0,91.2606,91.6233,91.2606,91.6068,19100.0
2007-08-03 11:05:00,111.15,111.15,110.93,110.93,15600.0,91.6315,91.6315,91.4502,91.4502,15600.0
2007-08-03 11:10:00,110.93,111.07,110.76,110.94,23600.0,91.4502,91.5656,91.31,91.4584,23600.0
2007-08-03 11:15:00,110.9,110.9,110.61,110.64,11700.0,91.4254,91.4254,91.1864,91.2111,11700.0
2007-08-03 11:20:00,110.64,110.7,110.46,110.46,15100.0,91.2111,91.2606,91.0627,91.0627,15100.0
2007-08-03 11:25:00,110.49,110.71,110.38,110.68,32100.0,91.0874,91.2688,90.9967,91.2441,32100.0
2007-08-03 11:30:00,110.63,110.71,110.59,110.68,9500.0,91.2028,91.2688,91.1699,91.2441,9500.0
2007-08-03 11:35:00,110.69,110.74,110.57,110.74,6900.0,91.2523,91.2935,91.1534,91.2935,6900.0
2007-08-03 11:40:00,110.73,110.81,110.66,110.77,12100.0,91.2853,91.3512,91.2276,91.3183,12100.0
2007-08-03 11:45:00,110.81,111.04,110.81,111.0,15300.0,91.3512,91.5408,91.3512,91.5079,15300.0
2007-08-03 11:50:00,111.01,111.07,110.66,110.76,19500.0,91.5161,91.5656,91.2276,91.31,19500.0
2007-08-03 11:55:00,110.76,111.0,110.75,110.87,21400.0,91.31,91.5079,91.3018,91.4007,21400.0
2007-08-03 12:00:00,110.82,110.86,110.69,110.82,13000.0,91.3595,91.3925,91.2523,91.3595,13000.0
2007-08-03 12:05:00,110.78,110.78,110.5,110.67,16600.0,91.3265,91.3265,91.0957,91.2358,16600.0
2007-08-03 12:10:00,110.68,110.92,110.68,110.82,18000.0,91.2441,91.4419,91.2441,91.3595,18000.0
2007-08-03 12:15:00,110.83,110.96,110.61,110.65,15900.0,91.3677,91.4749,91.1864,91.2193,15900.0
2007-08-03 12:20:00,110.66,110.66,110.4,110.46,72700.0,91.2276,91.2276,91.0132,91.0627,72700.0
2007-08-03 12:25:00,110.42,110.53,110.4,110.5,45700.0,91.0297,91.1204,91.0132,91.0957,45700.0
2007-08-03 12:30:00,110.5,110.64,110.5,110.54,8200.0,91.0957,91.2111,91.0957,91.1286,8200.0
2007-08-03 12:35:00,110.58,110.58,110.35,110.56,12500.0,91.1616,91.1616,90.972,91.1451,12500.0
2007-08-03 12:40:00,110.53,110.56,110.44,110.52,6200.0,91.1204,91.1451,91.0462,91.1122,6200.0
2007-08-03 12:45:00,110.51,110.61,110.5,110.54,16600.0,91.1039,91.1864,91.0957,91.1286,16600.0
2007-08-03 12:50:00,110.52,110.64,110.52,110.56,10000.0,91.1122,91.2111,91.1122,91.1451,10000.0
2007-08-03 12:55:00,110.59,110.6,110.37,110.57,23300.0,91.1699,91.1781,90.9885,91.1534,23300.0
2007-08-03 13:00:00,110.6,110.6,110.53,110.54,3400.0,91.1781,91.1781,91.1204,91.1286,3400.0
2007-08-03 13:05:00,110.54,110.61,110.44,110.58,16400.0,91.1286,91.1864,91.0462,91.1616,16400.0
2007-08-03 13:10:00,110.53,110.63,110.52,110.57,6400.0,91.1204,91.2028,91.1122,91.1534,6400.0
2007-08-03 13:15:00,110.6,110.77,110.6,110.62,8800.0,91.1781,91.3183,91.1781,91.1946,8800.0
2007-08-03 13:20:00,110.61,110.68,110.6,110.64,5500.0,91.1864,91.2441,91.1781,91.2111,5500.0
2007-08-03 13:25:00,110.6,110.68,110.53,110.53,40500.0,91.1781,91.2441,91.1204,91.1204,40500.0
2007-08-03 13:30:00,110.54,110.62,110.5,110.62,12900.0,91.1286,91.1946,91.0957,91.1946,12900.0
2007-08-03 13:35:00,110.61,110.62,110.48,110.48,11900.0,91.1864,91.1946,91.0792,91.0792,11900.0
2007-08-03 13:40:00,110.51,110.53,110.31,110.32,23100.0,91.1039,91.1204,90.939,90.9473,23100.0
2007-08-03 13:45:00,110.31,110.45,110.24,110.42,12500.0,90.939,91.0545,90.8813,91.0297,12500.0
2007-08-03 13:50:00,110.44,110.54,110.44,110.54,16100.0,91.0462,91.1286,91.0462,91.1286,16100.0
2007-08-03 13:55:00,110.55,110.65,110.5,110.54,37200.0,91.1369,91.2193,91.0957,91.1286,37200.0
2007-08-03 14:00:00,110.56,110.84,110.56,110.8,21600.0,91.1451,91.376,91.1451,91.343,21600.0
2007-08-03 14:05:00,110.8,110.8,110.62,110.77,19100.0,91.343,91.343,91.1946,91.3183,19100.0
2007-08-03 14:10:00,110.77,110.77,110.36,110.46,22400.0,91.3183,91.3183,90.9803,91.0627,22400.0
2007-08-03 14:15:00,110.52,110.52,110.3,110.43,22900.0,91.1122,91.1122,90.9308,91.038,22900.0
2007-08-03 14:20:00,110.43,110.48,110.29,110.29,15900.0,91.038,91.0792,90.9225,90.9225,15900.0
2007-08-03 14:25:00,110.29,110.29,110.0,110.0,39300.0,90.9225,90.9225,90.6835,90.6835,39300.0
2007-08-03 14:30:00,110.02,110.1,109.87,109.87,57900.0,90.7,90.7659,90.5763,90.5763,57900.0
2007-08-03 14:35:00,109.88,110.13,109.86,109.97,27800.0,90.5845,90.7906,90.5681,90.6587,27800.0
2007-08-03 14:40:00,109.98,110.08,109.81,109.85,20900.0,90.667,90.7494,90.5268,90.5598,20900.0
2007-08-03 14:45:00,109.85,109.92,109.71,109.77,31600.0,90.5598,90.6175,90.4444,90.4939,31600.0
2007-08-03 14:50:00,109.78,110.1,109.75,109.96,30000.0,90.5021,90.7659,90.4774,90.6505,30000.0
2007-08-03 14:55:00,109.94,110.06,109.79,109.81,18800.0,90.634,90.7329,90.5104,90.5268,18800.0
2007-08-03 15:00:00,109.9,109.95,109.5,109.72,26200.0,90.601,90.6423,90.2713,90.4526,26200.0
2007-08-03 15:05:00,109.71,109.82,109.41,109.66,32300.0,90.4444,90.5351,90.1971,90.4032,32300.0
2007-08-03 15:10:00,109.67,109.89,109.51,109.75,34800.0,90.4114,90.5928,90.2795,90.4774,34800.0
2007-08-03 15:15:00,109.76,109.93,109.63,109.88,25000.0,90.4856,90.6258,90.3784,90.5845,25000.0
2007-08-03 15:20:00,109.9,109.92,109.45,109.52,47600.0,90.601,90.6175,90.2301,90.2878,47600.0
2007-08-03 15:25:00,109.48,109.58,109.29,109.35,53500.0,90.2548,90.3372,90.0982,90.1476,53500.0
2007-08-03 15:30:00,109.33,109.62,109.23,109.62,52000.0,90.1311,90.3702,90.0487,90.3702,52000.0
2007-08-03 15:35:00,109.64,109.73,109.44,109.46,49300.0,90.3867,90.4609,90.2218,90.2383,49300.0
2007-08-03 15:40:00,109.49,109.49,109.21,109.22,36300.0,90.263,90.263,90.0322,90.0404,36300.0
2007-08-03 15:45:00,109.21,109.37,108.9,108.9,83200.0,90.0322,90.1641,89.7766,89.7766,83200.0
2007-08-03 15:50:00,108.91,108.95,108.59,108.75,54800.0,89.7849,89.8179,89.5211,89.653,54800.0
2007-08-03 15:55:00,108.77,108.99,108.55,108.64,97700.0,89.6695,89.8508,89.4881,89.5623,97700.0
2007-08-06 09:30:00,108.75,109.12,108.61,108.77,48400.0,89.653,89.958,89.5376,89.6695,48400.0
2007-08-06 09:35:00,108.69,109.24,108.65,108.99,95300.0,89.6035,90.0569,89.5705,89.8508,95300.0
2007-08-06 09:40:00,108.99,109.45,108.8,109.15,59900.0,89.8508,90.2301,89.6942,89.9827,59900.0
2007-08-06 09:45:00,109.19,109.22,109.0,109.0,41600.0,90.0157,90.0404,89.8591,89.8591,41600.0
2007-08-06 09:50:00,108.95,109.15,108.85,109.14,64700.0,89.8179,89.9827,89.7354,89.9745,64700.0
2007-08-06 09:55:00,109.14,109.93,109.11,109.49,41700.0,89.9745,90.6258,89.9498,90.263,41700.0
2007-08-06 10:00:00,109.56,110.1,109.55,109.95,29700.0,90.3207,90.7659,90.3125,90.6423,29700.0
2007-08-06 10:05:00,109.95,110.15,109.5,109.54,36300.0,90.6423,90.8071,90.2713,90.3043,36300.0
2007-08-06 10:10:00,109.54,109.65,109.22,109.33,32500.0,90.3043,90.3949,90.0404,90.1311,32500.0
2007-08-06 10:15:00,109.39,109.5,109.21,109.22,15800.0,90.1806,90.2713,90.0322,90.0404,15800.0
2007-08-06 10:20:00,109.28,109.36,109.12,109.12,27400.0,90.0899,90.1559,89.958,89.958,27400.0
2007-08-06 10:25:00,109.13,109.16,109.0,109.0,38600.0,89.9663,89.991,89.8591,89.8591,38600.0
2007-08-06 10:30:00,109.0,109.07,108.74,108.74,55900.0,89.8591,89.9168,89.6447,89.6447,55900.0
2007-08-06 10:35:00,108.74,109.1,108.71,108.94,31600.0,89.6447,89.9415,89.62,89.8096,31600.0
2007-08-06 10:40:00,108.93,109.0,108.72,109.0,24300.0,89.8014,89.8591,89.6282,89.8591,24300.0
2007-08-06 10:45:00,108.99,109.08,108.89,109.07,18900.0,89.8508,89.925,89.7684,89.9168,18900.0
2007-08-06 10:50:00,109.06,109.06,108.63,108.72,16100.0,89.9085,89.9085,89.5541,89.6282,16100.0
2007-08-06 10:55:00,108.73,109.03,108.67,108.94,21400.0,89.6365,89.8838,89.587,89.8096,21400.0
2007-08-06 11:00:00,108.9,108.96,108.7,108.74,27400.0,89.7766,89.8261,89.6118,89.6447,27400.0
2007-08-06 11:05:00,108.74,108.8,108.6,108.65,22500.0,89.6447,89.6942,89.5293,89.5705,22500.0
2007-08-06 11:10:00,108.66,108.72,108.57,108.6,32800.0,89.5788,89.6282,89.5046,89.5293,32800.0
2007-08-06 11:15:00,108.57,108.8,108.55,108.73,39700.0,89.5046,89.6942,89.4881,89.6365,39700.0
2007-08-06 11:20:00,108.75,108.89,108.63,108.78,27200.0,89.653,89.7684,89.5541,89.6777,27200.0
2007-08-06 11:25:00,108.8,109.0,108.76,108.98,11300.0,89.6942,89.8591,89.6612,89.8426,11300.0
2007-08-06 11:30:00,109.0,109.05,108.91,109.0,17100.0,89.8591,89.9003,89.7849,89.8591,17100.0
2007-08-06 11:35:00,109.0,109.0,108.79,108.84,11700.0,89.8591,89.8591,89.686,89.7272,11700.0
2007-08-06 11:40:00,108.84,108.87,108.71,108.73,18900.0,89.7272,89.7519,89.62,89.6365,18900.0
2007-08-06 11:45:00,108.77,109.2,108.77,109.09,39000.0,89.6695,90.024,89.6695,89.9333,39000.0
2007-08-06 11:50:00,109.09,109.29,109.0,109.09,23100.0,89.9333,90.0982,89.8591,89.9333,23100.0
2007-08-06 11:55:00,109.09,109.2,109.07,109.13,26700.0,89.9333,90.024,89.9168,89.9663,26700.0
2007-08-06 12:00:00,109.14,109.32,109.08,109.09,55900.0,89.9745,90.1229,89.925,89.9333,55900.0
2007-08-06 12:05:00,109.11,109.17,109.0,109.0,30800.0,89.9498,89.9992,89.8591,89.8591,30800.0
2007-08-06 12:10:00,108.98,109.07,108.95,108.95,23800.0,89.8426,89.9168,89.8179,89.8179,23800.0
2007-08-06 12:15:00,108.98,109.08,108.87,109.08,25500.0,89.8426,89.925,89.7519,89.925,25500.0
2007-08-06 12:20:00,109.01,109.23,109.01,109.12,5000.0,89.8673,90.0487,89.8673,89.958,5000.0
2007-08-06 12:25:00,109.06,109.19,108.98,109.1,12100.0,89.9085,90.0157,89.8426,89.9415,12100.0
2007-08-06 12:30:00,109.09,109.19,109.06,109.18,7900.0,89.9333,90.0157,89.9085,90.0075,7900.0
2007-08-06 12:35:00,109.22,109.63,109.14,109.63,10300.0,90.0404,90.3784,89.9745,90.3784,10300.0
2007-08-06 12:40:00,109.65,109.7,109.57,109.65,7200.0,90.3949,90.4362,90.329,90.3949,7200.0
2007-08-06 12:45:00,109.61,109.78,109.55,109.65,11400.0,90.362,90.5021,90.3125,90.3949,11400.0
2007-08-06 12:50:00,109.6,109.9,109.58,109.7,14600.0,90.3537,90.601,90.3372,90.4362,14600.0
2007-08-06 12:55:00,109.68,109.69,109.55,109.55,5800.0,90.4197,90.4279,90.3125,90.3125,5800.0
2007-08-06 13:00:00,109.51,109.54,109.38,109.38,10500.0,90.2795,90.3043,90.1723,90.1723,10500.0
2007-08-06 13:05:00,109.39,109.39,108.85,108.89,18000.0,90.1806,90.1806,89.7354,89.7684,18000.0
2007-08-06 13:10:00,108.86,108.96,108.75,108.81,16900.0,89.7437,89.8261,89.653,89.7024,16900.0
2007-08-06 13:15:00,108.88,109.18,108.86,109.14,9900.0,89.7602,90.0075,89.7437,89.9745,9900.0
2007-08-06 13:20:00,109.14,109.19,108.91,109.09,12200.0,89.9745,90.0157,89.7849,89.9333,12200.0
2007-08-06 13:25:00,109.09,109.17,108.98,109.05,11400.0,89.9333,89.9992,89.8426,89.9003,11400.0
2007-08-06 13:30:00,109.05,109.08,108.95,109.08,7300.0,89.9003,89.925,89.8179,89.925,7300.0
2007-08-06 13:35:00,109.08,109.15,108.96,109.03,8100.0,89.925,89.9827,89.8261,89.8838,8100.0
2007-08-06 13:40:00,109.06,109.16,108.98,109.15,12900.0,89.9085,89.991,89.8426,89.9827,12900.0
2007-08-06 13:45:00,109.15,109.15,108.92,108.92,5700.0,89.9827,89.9827,89.7931,89.7931,5700.0
2007-08-06 13:50:00,108.96,109.22,108.92,109.22,10600.0,89.8261,90.0404,89.7931,90.0404,10600.0
2007-08-06 13:55:00,109.22,109.22,108.95,109.04,12100.0,90.0404,90.0404,89.8179,89.8921,12100.0
2007-08-06 14:00:00,109.04,109.23,108.96,109.14,11300.0,89.8921,90.0487,89.8261,89.9745,11300.0
2007-08-06 14:05:00,109.14,109.39,109.03,109.29,16500.0,89.9745,90.1806,89.8838,90.0982,16500.0
2007-08-06 14:10:00,109.32,109.32,109.08,109.27,11200.0,90.1229,90.1229,89.925,90.0817,11200.0
2007-08-06 14:15:00,109.24,109.47,109.19,109.47,12400.0,90.0569,90.2465,90.0157,90.2465,12400.0
2007-08-06 14:20:00,109.49,109.58,109.32,109.39,16100.0,90.263,90.3372,90.1229,90.1806,16100.0
2007-08-06 14:25:00,109.43,109.46,109.2,109.25,13600.0,90.2136,90.2383,90.024,90.0652,13600.0
2007-08-06 14:30:00,109.3,109.64,109.28,109.57,16300.0,90.1064,90.3867,90.0899,90.329,16300.0
2007-08-06 14:35:00,109.58,110.0,109.58,109.94,18600.0,90.3372,90.6835,90.3372,90.634,18600.0
2007-08-06 14:40:00,109.98,110.3,109.95,110.15,47500.0,90.667,90.9308,90.6423,90.8071,47500.0
2007-08-06 14:45:00,110.17,110.26,110.09,110.15,22000.0,90.8236,90.8978,90.7577,90.8071,22000.0
2007-08-06 14:50:00,110.15,110.19,110.05,110.05,19100.0,90.8071,90.8401,90.7247,90.7247,19100.0
2007-08-06 14:55:00,110.06,110.09,109.71,109.88,30000.0,90.7329,90.7577,90.4444,90.5845,30000.0
2007-08-06 15:00:00,109.89,110.12,109.75,109.94,13500.0,90.5928,90.7824,90.4774,90.634,13500.0
2007-08-06 15:05:00,109.95,110.3,109.93,110.23,21200.0,90.6423,90.9308,90.6258,90.8731,21200.0
2007-08-06 15:10:00,110.23,110.3,110.1,110.19,11600.0,90.8731,90.9308,90.7659,90.8401,11600.0
2007-08-06 15:15:00,110.08,110.24,110.06,110.15,13900.0,90.7494,90.8813,90.7329,90.8071,13900.0
2007-08-06 15:20:00,110.16,110.18,110.01,110.08,15200.0,90.8154,90.8319,90.6917,90.7494,15200.0
2007-08-06 15:25:00,110.08,110.13,109.96,110.1,18100.0,90.7494,90.7906,90.6505,90.7659,18100.0
2007-08-06 15:30:00,110.12,110.13,109.8,109.81,19300.0,90.7824,90.7906,90.5186,90.5268,19300.0
2007-08-06 15:35:00,109.81,110.26,109.78,110.23,36400.0,90.5268,90.8978,90.5021,90.8731,36400.0
2007-08-06 15:40:00,110.24,110.36,110.13,110.13,49500.0,90.8813,90.9803,90.7906,90.7906,49500.0
2007-08-06 15:45:00,110.15,110.46,110.15,110.27,35000.0,90.8071,91.0627,90.8071,90.9061,35000.0
2007-08-06 15:50:00,110.28,110.59,110.28,110.59,34700.0,90.9143,91.1699,90.9143,91.1699,34700.0
2007-08-06 15:55:00,110.6,110.84,110.56,110.83,58800.0,91.1781,91.376,91.1451,91.3677,58800.0
2007-08-07 09:30:00,110.0,110.39,109.99,110.37,23800.0,90.6835,91.005,90.6752,90.9885,23800.0
2007-08-07 09:35:00,110.35,110.69,110.1,110.68,14900.0,90.972,91.2523,90.7659,91.2441,14900.0
2007-08-07 09:40:00,110.61,110.85,110.57,110.79,24700.0,91.1864,91.3842,91.1534,91.3347,24700.0
2007-08-07 09:45:00,110.81,110.99,110.66,110.97,30500.0,91.3512,91.4996,91.2276,91.4831,30500.0
2007-08-07 09:50:00,110.99,111.14,110.92,111.14,20000.0,91.4996,91.6233,91.4419,91.6233,20000.0
2007-08-07 09:55:00,111.15,111.43,111.04,111.07,35300.0,91.6315,91.8624,91.5408,91.5656,35300.0
2007-08-07 10:00:00,111.04,111.46,110.94,111.38,20400.0,91.5408,91.8871,91.4584,91.8211,20400.0
2007-08-07 10:05:00,111.37,111.45,111.17,111.22,18100.0,91.8129,91.8788,91.648,91.6892,18100.0
2007-08-07 10:10:00,111.17,111.21,110.62,110.78,18800.0,91.648,91.681,91.1946,91.3265,18800.0
2007-08-07 10:15:00,110.83,111.0,110.75,110.91,14200.0,91.3677,91.5079,91.3018,91.4337,14200.0
2007-08-07 10:20:00,110.89,110.91,110.7,110.7,7000.0,91.4172,91.4337,91.2606,91.2606,7000.0
2007-08-07 10:25:00,110.67,110.75,110.64,110.75,7400.0,91.2358,91.3018,91.2111,91.3018,7400.0
2007-08-07 10:30:00,110.71,110.78,110.59,110.71,26400.0,91.2688,91.3265,91.1699,91.2688,26400.0
2007-08-07 10:35:00,110.68,110.68,110.51,110.51,8000.0,91.2441,91.2441,91.1039,91.1039,8000.0
2007-08-07 10:40:00,110.54,110.63,110.45,110.6,13900.0,91.1286,91.2028,91.0545,91.1781,13900.0
2007-08-07 10:45:00,110.6,110.71,110.59,110.66,7600.0,91.1781,91.2688,91.1699,91.2276,7600.0
2007-08-07 10:50:00,110.67,110.77,110.6,110.64,12700.0,91.2358,91.3183,91.1781,91.2111,12700.0
2007-08-07 10:55:00,110.61,110.61,110.35,110.37,9700.0,91.1864,91.1864,90.972,90.9885,9700.0
2007-08-07 11:00:00,110.38,110.63,110.38,110.63,11600.0,90.9967,91.2028,90.9967,91.2028,11600.0
2007-08-07 11:05:00,110.6,110.64,110.33,110.4,13300.0,91.1781,91.2111,90.9555,91.0132,13300.0
2007-08-07 11:10:00,110.4,110.54,110.4,110.45,10700.0,91.0132,91.1286,91.0132,91.0545,10700.0
2007-08-07 11:15:00,110.48,110.78,110.43,110.72,16700.0,91.0792,91.3265,91.038,91.277,16700.0
2007-08-07 11:20:00,110.71,110.78,110.58,110.74,12700.0,91.2688,91.3265,91.1616,91.2935,12700.0
2007-08-07 11:25:00,110.77,110.78,110.54,110.67,6400.0,91.3183,91.3265,91.1286,91.2358,6400.0
2007-08-07 11:30:00,110.65,110.68,110.36,110.4,12000.0,91.2193,91.2441,90.9803,91.0132,12000.0
2007-08-07 11:35:00,110.4,110.49,110.36,110.46,7600.0,91.0132,91.0874,90.9803,91.0627,7600.0
2007-08-07 11:40:00,110.48,110.89,110.48,110.81,32400.0,91.0792,91.4172,91.0792,91.3512,32400.0
2007-08-07 11:45:00,110.79,111.03,110.7,110.87,19900.0,91.3347,91.5326,91.2606,91.4007,19900.0
2007-08-07 11:50:00,110.87,110.96,110.76,110.96,10600.0,91.4007,91.4749,91.31,91.4749,10600.0
2007-08-07 11:55:00,110.95,111.07,110.78,110.78,16400.0,91.4667,91.5656,91.3265,91.3265,16400.0
2007-08-07 12:00:00,110.74,110.94,110.61,110.94,17800.0,91.2935,91.4584,91.1864,91.4584,17800.0
2007-08-07 12:05:00,110.88,111.06,110.69,110.71,18000.0,91.4089,91.5573,91.2523,91.2688,18000.0
2007-08-07 12:10:00,110.71,111.1,110.67,110.96,15700.0,91.2688,91.5903,91.2358,91.4749,15700.0
2007-08-07 12:15:00,110.96,111.0,110.79,110.94,10400.0,91.4749,91.5079,91.3347,91.4584,10400.0
2007-08-07 12:20:00,110.9,111.08,110.79,111.03,12600.0,91.4254,91.5738,91.3347,91.5326,12600.0
2007-08-07 12:25:00,111.0,111.02,110.76,110.86,7300.0,91.5079,91.5244,91.31,91.3925,7300.0
2007-08-07 12:30:00,110.85,111.05,110.85,111.02,10400.0,91.3842,91.5491,91.3842,91.5244,10400.0
2007-08-07 12:35:00,111.01,111.1,110.94,111.04,18500.0,91.5161,91.5903,91.4584,91.5408,18500.0
2007-08-07 12:40:00,111.03,111.06,110.88,110.89,12000.0,91.5326,91.5573,91.4089,91.4172,12000.0
2007-08-07 12:45:00,110.93,110.95,110.82,110.88,11800.0,91.4502,91.4667,91.3595,91.4089,11800.0
2007-08-07 12:50:00,110.89,111.03,110.85,111.0,18200.0,91.4172,91.5326,91.3842,91.5079,18200.0
2007-08-07 12:55:00,111.02,111.2,111.0,111.03,9800.0,91.5244,91.6727,91.5079,91.5326,9800.0
2007-08-07 13:00:00,111.07,111.25,110.99,111.21,10200.0,91.5656,91.714,91.4996,91.681,10200.0
2007-08-07 13:05:00,111.19,111.21,111.04,111.16,16000.0,91.6645,91.681,91.5408,91.6398,16000.0
2007-08-07 13:10:00,111.16,111.2,110.92,111.0,22300.0,91.6398,91.6727,91.4419,91.5079,22300.0
2007-08-07 13:15:00,111.0,111.25,111.0,111.08,12000.0,91.5079,91.714,91.5079,91.5738,12000.0
2007-08-07 13:20:00,111.08,111.25,110.9,111.05,24400.0,91.5738,91.714,91.4254,91.5491,24400.0
2007-08-07 13:25:00,111.0,111.21,110.97,111.1,12800.0,91.5079,91.681,91.4831,91.5903,12800.0
2007-08-07 13:30:00,111.1,111.22,111.05,111.16,8100.0,91.5903,91.6892,91.5491,91.6398,8100.0
2007-08-07 13:35:00,111.16,111.22,111.05,111.15,8700.0,91.6398,91.6892,91.5491,91.6315,8700.0
2007-08-07 13:40:00,111.17,111.35,111.17,111.3,17600.0,91.648,91.7964,91.648,91.7552,17600.0
2007-08-07 13:45:00,111.35,111.65,111.27,111.64,13600.0,91.7964,92.0437,91.7305,92.0355,13600.0
2007-08-07 13:50:00,111.64,111.81,111.62,111.8,15200.0,92.0355,92.1756,92.019,92.1674,15200.0
2007-08-07 13:55:00,111.8,111.99,111.78,111.94,40900.0,92.1674,92.324,92.1509,92.2828,40900.0
2007-08-07 14:00:00,111.95,111.96,111.7,111.76,18000.0,92.291,92.2993,92.0849,92.1344,18000.0
2007-08-07 14:05:00,111.71,111.86,111.58,111.86,17600.0,92.0932,92.2169,91.986,92.2169,17600.0
2007-08-07 14:10:00,111.86,111.96,111.22,111.49,26200.0,92.2169,92.2993,91.6892,91.9118,26200.0
2007-08-07 14:15:00,111.49,111.63,110.83,110.96,63200.0,91.9118,92.0272,91.3677,91.4749,63200.0
2007-08-07 14:20:00,110.99,111.23,110.61,110.7,63400.0,91.4996,91.6975,91.1864,91.2606,63400.0
2007-08-07 14:25:00,110.74,111.02,110.36,110.39,44000.0,91.2935,91.5244,90.9803,91.005,44000.0
2007-08-07 14:30:00,110.42,110.54,110.08,110.1,72400.0,91.0297,91.1286,90.7494,90.7659,72400.0
2007-08-07 14:35:00,110.09,110.58,110.09,110.34,125400.0,90.7577,91.1616,90.7577,90.9638,125400.0
2007-08-07 14:40:00,110.44,110.85,110.33,110.51,41700.0,91.0462,91.3842,90.9555,91.1039,41700.0
2007-08-07 14:45:00,110.52,110.85,110.31,110.56,39000.0,91.1122,91.3842,90.939,91.1451,39000.0
2007-08-07 14:50:00,110.62,110.89,110.43,110.61,45000.0,91.1946,91.4172,91.038,91.1864,45000.0
2007-08-07 14:55:00,110.57,111.43,110.57,111.43,37300.0,91.1534,91.8624,91.1534,91.8624,37300.0
2007-08-07 15:00:00,111.37,112.0,111.37,111.71,64700.0,91.8129,92.3323,91.8129,92.0932,64700.0
2007-08-07 15:05:00,111.65,111.78,111.29,111.33,44600.0,92.0437,92.1509,91.7469,91.7799,44600.0
2007-08-07 15:10:00,111.34,111.43,111.08,111.17,32400.0,91.7882,91.8624,91.5738,91.648,32400.0
2007-08-07 15:15:00,111.17,111.59,110.95,111.25,32800.0,91.648,91.9943,91.4667,91.714,32800.0
2007-08-07 15:20:00,111.28,111.47,111.02,111.41,22900.0,91.7387,91.8953,91.5244,91.8459,22900.0
2007-08-07 15:25:00,111.4,111.62,111.23,111.52,36300.0,91.8376,92.019,91.6975,91.9366,36300.0
2007-08-07 15:30:00,111.52,111.85,111.52,111.77,56900.0,91.9366,92.2086,91.9366,92.1427,56900.0
2007-08-07 15:35:00,111.83,112.12,111.73,112.03,42400.0,92.1921,92.4312,92.1097,92.357,42400.0
2007-08-07 15:40:00,112.03,112.06,111.82,111.9,44000.0,92.357,92.3817,92.1839,92.2498,44000.0
2007-08-07 15:45:00,111.9,111.9,111.32,111.35,55500.0,92.2498,92.2498,91.7717,91.7964,55500.0
2007-08-07 15:50:00,111.35,111.59,111.16,111.16,68400.0,91.7964,91.9943,91.6398,91.6398,68400.0
2007-08-07 15:55:00,111.16,111.35,111.06,111.12,72500.0,91.6398,91.7964,91.5573,91.6068,72500.0
2007-08-08 09:30:00,111.04,112.0,110.64,111.48,73100.0,91.5408,92.3323,91.2111,91.9036,73100.0
2007-08-08 09:35:00,111.48,112.12,111.4,112.02,60700.0,91.9036,92.4312,91.8376,92.3488,60700.0
2007-08-08 09:40:00,112.0,112.1,111.37,111.77,99600.0,92.3323,92.4147,91.8129,92.1427,99600.0
2007-08-08 09:45:00,111.77,112.03,111.67,112.03,30500.0,92.1427,92.357,92.0602,92.357,30500.0
2007-08-08 09:50:00,112.05,112.28,111.74,112.25,41000.0,92.3735,92.5631,92.1179,92.5384,41000.0
2007-08-08 09:55:00,112.26,112.31,111.81,112.18,44800.0,92.5466,92.5878,92.1756,92.4807,44800.0
2007-08-08 10:00:00,112.16,112.25,111.83,112.02,44000.0,92.4642,92.5384,92.1921,92.3488,44000.0
2007-08-08 10:05:00,112.02,112.05,111.92,111.98,23600.0,92.3488,92.3735,92.2663,92.3158,23600.0
2007-08-08 10:10:00,111.98,112.06,111.81,111.98,36500.0,92.3158,92.3817,92.1756,92.3158,36500.0
2007-08-08 10:15:00,111.98,112.09,111.81,111.95,40000.0,92.3158,92.4065,92.1756,92.291,40000.0
2007-08-08 10:20:00,111.98,112.05,111.87,111.92,32600.0,92.3158,92.3735,92.2251,92.2663,32600.0
2007-08-08 10:25:00,111.88,111.96,111.51,111.57,34800.0,92.2333,92.2993,91.9283,91.9778,34800.0
2007-08-08 10:30:00,111.58,111.69,111.29,111.53,38900.0,91.986,92.0767,91.7469,91.9448,38900.0
2007-08-08 10:35:00,111.53,111.82,111.48,111.8,26700.0,91.9448,92.1839,91.9036,92.1674,26700.0
2007-08-08 10:40:00,111.79,112.17,111.7,112.13,36300.0,92.1591,92.4724,92.0849,92.4394,36300.0
2007-08-08 10:45:00,112.17,112.35,112.08,112.22,40300.0,92.4724,92.6208,92.3982,92.5136,40300.0
2007-08-08 10:50:00,112.26,112.28,111.82,111.91,45700.0,92.5466,92.5631,92.1839,92.2581,45700.0
2007-08-08 10:55:00,111.89,111.97,111.66,111.87,59100.0,92.2416,92.3075,92.052,92.2251,59100.0
2007-08-08 11:00:00,111.88,111.95,111.71,111.73,46300.0,92.2333,92.291,92.0932,92.1097,46300.0
2007-08-08 11:05:00,111.77,111.84,111.4,111.49,44300.0,92.1427,92.2004,91.8376,91.9118,44300.0
2007-08-08 11:10:00,111.49,111.66,111.49,111.64,34300.0,91.9118,92.052,91.9118,92.0355,34300.0
2007-08-08 11:15:00,111.66,111.7,111.59,111.65,21800.0,92.052,92.0849,91.9943,92.0437,21800.0
2007-08-08 11:20:00,111.68,111.75,111.65,111.7,34700.0,92.0685,92.1262,92.0437,92.0849,34700.0
2007-08-08 11:25:00,111.69,111.8,111.66,111.76,19800.0,92.0767,92.1674,92.052,92.1344,19800.0
2007-08-08 11:30:00,111.76,111.8,111.61,111.66,53400.0,92.1344,92.1674,92.0108,92.052,53400.0
2007-08-08 11:35:00,111.66,111.67,111.26,111.27,49500.0,92.052,92.0602,91.7222,91.7305,49500.0
2007-08-08 11:40:00,111.27,111.32,110.97,110.98,31100.0,91.7305,91.7717,91.4831,91.4914,31100.0
2007-08-08 11:45:00,110.94,110.94,110.71,110.73,33000.0,91.4584,91.4584,91.2688,91.2853,33000.0
2007-08-08 11:50:00,110.71,110.89,110.71,110.81,27900.0,91.2688,91.4172,91.2688,91.3512,27900.0
2007-08-08 11:55:00,110.85,110.89,110.69,110.78,15000.0,91.3842,91.4172,91.2523,91.3265,15000.0
2007-08-08 12:00:00,110.84,111.02,110.75,110.88,25000.0,91.376,91.5244,91.3018,91.4089,25000.0
2007-08-08 12:05:00,110.86,110.86,110.5,110.61,30600.0,91.3925,91.3925,91.0957,91.1864,30600.0
2007-08-08 12:10:00,110.62,110.73,110.51,110.68,20000.0,91.1946,91.2853,91.1039,91.2441,20000.0
2007-08-08 12:15:00,110.71,110.77,110.58,110.68,17900.0,91.2688,91.3183,91.1616,91.2441,17900.0
2007-08-08 12:20:00,110.71,111.02,110.63,110.71,21500.0,91.2688,91.5244,91.2028,91.2688,21500.0
2007-08-08 12:25:00,110.67,110.76,110.54,110.69,16800.0,91.2358,91.31,91.1286,91.2523,16800.0
2007-08-08 12:30:00,110.69,110.92,110.69,110.72,24300.0,91.2523,91.4419,91.2523,91.277,24300.0
2007-08-08 12:35:00,110.72,110.84,110.56,110.84,19000.0,91.277,91.376,91.1451,91.376,19000.0
2007-08-08 12:40:00,110.84,111.21,110.84,111.2,11200.0,91.376,91.681,91.376,91.6727,11200.0
2007-08-08 12:45:00,111.22,111.63,111.22,111.46,34500.0,91.6892,92.0272,91.6892,91.8871,34500.0
2007-08-08 12:50:00,111.46,111.5,111.0,111.02,47600.0,91.8871,91.9201,91.5079,91.5244,47600.0
2007-08-08 12:55:00,111.01,111.08,110.86,111.03,31200.0,91.5161,91.5738,91.3925,91.5326,31200.0
2007-08-08 13:00:00,111.04,111.04,110.92,110.98,6700.0,91.5408,91.5408,91.4419,91.4914,6700.0
2007-08-08 13:05:00,110.96,110.98,110.73,110.81,18200.0,91.4749,91.4914,91.2853,91.3512,18200.0
2007-08-08 13:10:00,110.81,110.99,110.75,110.98,23200.0,91.3512,91.4996,91.3018,91.4914,23200.0
2007-08-08 13:15:00,111.0,111.06,110.86,110.86,24800.0,91.5079,91.5573,91.3925,91.3925,24800.0
2007-08-08 13:20:00,110.86,110.92,110.72,110.89,19000.0,91.3925,91.4419,91.277,91.4172,19000.0
2007-08-08 13:25:00,110.89,111.27,110.89,110.97,13600.0,91.4172,91.7305,91.4172,91.4831,13600.0
2007-08-08 13:30:00,110.97,111.62,110.97,111.52,24700.0,91.4831,92.019,91.4831,91.9366,24700.0
2007-08-08 13:35:00,111.6,111.66,111.3,111.31,22800.0,92.0025,92.052,91.7552,91.7634,22800.0
2007-08-08 13:40:00,111.32,111.43,111.2,111.39,17400.0,91.7717,91.8624,91.6727,91.8294,17400.0
2007-08-08 13:45:00,111.37,111.68,111.34,111.58,19300.0,91.8129,92.0685,91.7882,91.986,19300.0
2007-08-08 13:50:00,111.59,111.6,110.98,111.0,29800.0,91.9943,92.0025,91.4914,91.5079,29800.0
2007-08-08 13:55:00,111.01,111.11,110.99,111.11,9100.0,91.5161,91.5986,91.4996,91.5986,9100.0
2007-08-08 14:00:00,111.11,111.16,110.67,110.69,37300.0,91.5986,91.6398,91.2358,91.2523,37300.0
2007-08-08 14:05:00,110.69,110.69,110.53,110.68,23000.0,91.2523,91.2523,91.1204,91.2441,23000.0
2007-08-08 14:10:00,110.71,110.96,110.63,110.95,21200.0,91.2688,91.4749,91.2028,91.4667,21200.0
2007-08-08 14:15:00,110.95,110.97,110.77,110.77,13300.0,91.4667,91.4831,91.3183,91.3183,13300.0
2007-08-08 14:20:00,110.77,110.82,110.65,110.71,19000.0,91.3183,91.3595,91.2193,91.2688,19000.0
2007-08-08 14:25:00,110.71,110.76,110.61,110.7,35400.0,91.2688,91.31,91.1864,91.2606,35400.0
2007-08-08 14:30:00,110.69,110.99,110.68,110.9,45900.0,91.2523,91.4996,91.2441,91.4254,45900.0
2007-08-08 14:35:00,110.9,110.92,110.77,110.8,32000.0,91.4254,91.4419,91.3183,91.343,32000.0
2007-08-08 14:40:00,110.8,110.81,110.55,110.6,31500.0,91.343,91.3512,91.1369,91.1781,31500.0
2007-08-08 14:45:00,110.61,110.81,110.61,110.71,24500.0,91.1864,91.3512,91.1864,91.2688,24500.0
2007-08-08 14:50:00,110.69,110.88,110.62,110.72,15300.0,91.2523,91.4089,91.1946,91.277,15300.0
2007-08-08 14:55:00,110.72,110.87,110.61,110.68,29300.0,91.277,91.4007,91.1864,91.2441,29300.0
2007-08-08 15:00:00,110.69,110.75,110.49,110.5,52100.0,91.2523,91.3018,91.0874,91.0957,52100.0
2007-08-08 15:05:00,110.5,110.55,109.92,109.93,56900.0,91.0957,91.1369,90.6175,90.6258,56900.0
2007-08-08 15:10:00,109.92,110.13,109.81,109.98,49200.0,90.6175,90.7906,90.5268,90.667,49200.0
2007-08-08 15:15:00,109.98,110.14,109.9,109.95,58000.0,90.667,90.7989,90.601,90.6423,58000.0
2007-08-08 15:20:00,110.02,110.13,109.73,109.78,56900.0,90.7,90.7906,90.4609,90.5021,56900.0
2007-08-08 15:25:00,109.8,109.94,109.3,109.54,50900.0,90.5186,90.634,90.1064,90.3043,50900.0
2007-08-08 15:30:00,109.54,109.77,109.29,109.29,73800.0,90.3043,90.4939,90.0982,90.0982,73800.0
2007-08-08 15:35:00,109.29,109.66,109.15,109.49,55800.0,90.0982,90.4032,89.9827,90.263,55800.0
2007-08-08 15:40:00,109.47,109.49,109.29,109.44,66200.0,90.2465,90.263,90.0982,90.2218,66200.0
2007-08-08 15:45:00,109.44,109.69,109.29,109.36,56700.0,90.2218,90.4279,90.0982,90.1559,56700.0
2007-08-08 15:50:00,109.39,110.16,109.36,109.89,65900.0,90.1806,90.8154,90.1559,90.5928,65900.0
2007-08-08 15:55:00,109.89,110.22,109.57,110.18,181700.0,90.5928,90.8648,90.329,90.8319,181700.0
2007-08-09 09:30:00,108.55,108.74,108.5,108.58,54200.0,89.4881,89.6447,89.4469,89.5128,54200.0
2007-08-09 09:35:00,108.52,108.76,108.29,108.45,47600.0,89.4634,89.6612,89.2738,89.4057,47600.0
2007-08-09 09:40:00,108.42,108.5,108.22,108.25,90100.0,89.3809,89.4469,89.2161,89.2408,90100.0
2007-08-09 09:45:00,108.26,108.3,107.97,108.1,68400.0,89.249,89.282,89.01,89.1171,68400.0
2007-08-09 09:50:00,108.03,108.39,108.0,108.09,48900.0,89.0594,89.3562,89.0347,89.1089,48900.0
2007-08-09 09:55:00,108.08,108.2,107.79,108.19,89400.0,89.1006,89.1996,88.8616,89.1913,89400.0
2007-08-09 10:00:00,108.22,108.39,107.93,108.17,66500.0,89.2161,89.3562,88.977,89.1748,66500.0
2007-08-09 10:05:00,108.14,108.4,108.07,108.16,60800.0,89.1501,89.3644,89.0924,89.1666,60800.0
2007-08-09 10:10:00,108.13,108.25,107.96,108.23,40300.0,89.1419,89.2408,89.0017,89.2243,40300.0
2007-08-09 10:15:00,108.24,108.74,107.99,108.04,86900.0,89.2325,89.6447,89.0264,89.0677,86900.0
2007-08-09 10:20:00,108.02,108.14,107.75,108.0,63400.0,89.0512,89.1501,88.8286,89.0347,63400.0
2007-08-09 10:25:00,107.95,108.08,107.8,107.85,20300.0,88.9935,89.1006,88.8698,88.911,20300.0
2007-08-09 10:30:00,107.82,108.5,107.81,108.3,39900.0,88.8863,89.4469,88.878,89.282,39900.0
2007-08-09 10:35:00,108.31,108.45,107.97,108.11,36200.0,89.2902,89.4057,89.01,89.1254,36200.0
2007-08-09 10:40:00,108.1,108.49,108.1,108.46,42400.0,89.1171,89.4386,89.1171,89.4139,42400.0
2007-08-09 10:45:00,108.43,108.57,108.43,108.57,53000.0,89.3892,89.5046,89.3892,89.5046,53000.0
2007-08-09 10:50:00,108.53,109.02,108.52,109.02,45600.0,89.4716,89.8756,89.4634,89.8756,45600.0
2007-08-09 10:55:00,109.02,109.13,108.81,108.95,35700.0,89.8756,89.9663,89.7024,89.8179,35700.0
2007-08-09 11:00:00,108.93,109.15,108.89,108.95,43200.0,89.8014,89.9827,89.7684,89.8179,43200.0
2007-08-09 11:05:00,108.96,109.13,108.39,108.53,59300.0,89.8261,89.9663,89.3562,89.4716,59300.0
2007-08-09 11:10:00,108.51,108.85,108.41,108.65,44700.0,89.4551,89.7354,89.3727,89.5705,44700.0
2007-08-09 11:15:00,108.58,108.85,108.3,108.43,38700.0,89.5128,89.7354,89.282,89.3892,38700.0
2007-08-09 11:20:00,108.43,108.74,108.4,108.62,47600.0,89.3892,89.6447,89.3644,89.5458,47600.0
2007-08-09 11:25:00,108.74,108.75,108.54,108.68,50300.0,89.6447,89.653,89.4799,89.5953,50300.0
2007-08-09 11:30:00,108.66,108.89,108.6,108.8,60000.0,89.5788,89.7684,89.5293,89.6942,60000.0
2007-08-09 11:35:00,108.78,108.89,108.66,108.8,51700.0,89.6777,89.7684,89.5788,89.6942,51700.0
2007-08-09 11:40:00,108.79,108.87,108.57,108.83,37900.0,89.686,89.7519,89.5046,89.7189,37900.0
2007-08-09 11:45:00,108.84,108.93,108.47,108.47,46500.0,89.7272,89.8014,89.4222,89.4222,46500.0
2007-08-09 11:50:00,108.55,108.67,108.44,108.58,53500.0,89.4881,89.587,89.3974,89.5128,53500.0
2007-08-09 11:55:00,108.55,108.84,108.36,108.82,60300.0,89.4881,89.7272,89.3315,89.7107,60300.0
2007-08-09 12:00:00,108.81,108.94,108.6,108.72,38100.0,89.7024,89.8096,89.5293,89.6282,38100.0
2007-08-09 12:05:00,108.74,108.74,108.5,108.67,33600.0,89.6447,89.6447,89.4469,89.587,33600.0
2007-08-09 12:10:00,108.65,108.79,108.6,108.78,35500.0,89.5705,89.686,89.5293,89.6777,35500.0
2007-08-09 12:15:00,108.79,108.91,108.73,108.86,25400.0,89.686,89.7849,89.6365,89.7437,25400.0
2007-08-09 12:20:00,108.86,108.95,108.81,108.88,18300.0,89.7437,89.8179,89.7024,89.7602,18300.0
2007-08-09 12:25:00,108.89,109.02,108.87,109.02,21100.0,89.7684,89.8756,89.7519,89.8756,21100.0
2007-08-09 12:30:00,108.98,109.01,108.8,108.82,32400.0,89.8426,89.8673,89.6942,89.7107,32400.0
2007-08-09 12:35:00,108.86,108.9,108.75,108.75,20700.0,89.7437,89.7766,89.653,89.653,20700.0
2007-08-09 12:40:00,108.73,108.91,108.71,108.88,24500.0,89.6365,89.7849,89.62,89.7602,24500.0
2007-08-09 12:45:00,108.88,109.0,108.82,108.82,23100.0,89.7602,89.8591,89.7107,89.7107,23100.0
2007-08-09 12:50:00,108.8,108.84,108.61,108.68,49100.0,89.6942,89.7272,89.5376,89.5953,49100.0
2007-08-09 12:55:00,108.69,108.88,108.63,108.74,21200.0,89.6035,89.7602,89.5541,89.6447,21200.0
2007-08-09 13:00:00,108.7,108.84,108.64,108.64,38400.0,89.6118,89.7272,89.5623,89.5623,38400.0
2007-08-09 13:05:00,108.67,108.86,108.63,108.81,37300.0,89.587,89.7437,89.5541,89.7024,37300.0
2007-08-09 13:10:00,108.81,108.93,108.74,108.84,45100.0,89.7024,89.8014,89.6447,89.7272,45100.0
2007-08-09 13:15:00,108.84,108.96,108.8,108.83,66900.0,89.7272,89.8261,89.6942,89.7189,66900.0
2007-08-09 13:20:00,108.83,109.35,108.83,109.3,45200.0,89.7189,90.1476,89.7189,90.1064,45200.0
2007-08-09 13:25:00,109.34,109.5,109.3,109.44,33600.0,90.1394,90.2713,90.1064,90.2218,33600.0
2007-08-09 13:30:00,109.5,109.9,109.43,109.77,32100.0,90.2713,90.601,90.2136,90.4939,32100.0
2007-08-09 13:35:00,109.8,109.9,109.74,109.85,22400.0,90.5186,90.601,90.4691,90.5598,22400.0
2007-08-09 13:40:00,109.85,109.85,109.62,109.7,17600.0,90.5598,90.5598,90.3702,90.4362,17600.0
2007-08-09 13:45:00,109.68,109.89,109.68,109.73,19000.0,90.4197,90.5928,90.4197,90.4609,19000.0
2007-08-09 13:50:00,109.73,109.74,109.59,109.65,14000.0,90.4609,90.4691,90.3455,90.3949,14000.0
2007-08-09 13:55:00,109.63,109.92,109.61,109.84,16900.0,90.3784,90.6175,90.362,90.5516,16900.0
2007-08-09 14:00:00,109.86,109.87,109.47,109.51,23400.0,90.5681,90.5763,90.2465,90.2795,23400.0
2007-08-09 14:05:00,109.5,109.52,109.16,109.16,14700.0,90.2713,90.2878,89.991,89.991,14700.0
2007-08-09 14:10:00,109.1,109.18,108.94,109.06,29400.0,89.9415,90.0075,89.8096,89.9085,29400.0
2007-08-09 14:15:00,109.04,109.44,108.96,109.44,35700.0,89.8921,90.2218,89.8261,90.2218,35700.0
2007-08-09 14:20:00,109.47,109.83,109.44,109.74,31100.0,90.2465,90.5433,90.2218,90.4691,31100.0
2007-08-09 14:25:00,109.71,109.85,109.45,109.5,41500.0,90.4444,90.5598,90.2301,90.2713,41500.0
2007-08-09 14:30:00,109.47,109.6,109.3,109.51,38200.0,90.2465,90.3537,90.1064,90.2795,38200.0
2007-08-09 14:35:00,109.55,109.62,109.38,109.45,36500.0,90.3125,90.3702,90.1723,90.2301,36500.0
2007-08-09 14:40:00,109.49,109.81,109.34,109.71,38900.0,90.263,90.5268,90.1394,90.4444,38900.0
2007-08-09 14:45:00,109.74,109.8,109.66,109.74,39500.0,90.4691,90.5186,90.4032,90.4691,39500.0
2007-08-09 14:50:00,109.69,109.7,109.36,109.36,27000.0,90.4279,90.4362,90.1559,90.1559,27000.0
2007-08-09 14:55:00,109.33,109.5,109.1,109.33,32900.0,90.1311,90.2713,89.9415,90.1311,32900.0
2007-08-09 15:00:00,109.33,109.57,109.16,109.25,42300.0,90.1311,90.329,89.991,90.0652,42300.0
2007-08-09 15:05:00,109.25,109.69,109.19,109.69,32900.0,90.0652,90.4279,90.0157,90.4279,32900.0
2007-08-09 15:10:00,109.63,109.85,109.51,109.64,31400.0,90.3784,90.5598,90.2795,90.3867,31400.0
2007-08-09 15:15:00,109.6,109.91,109.57,109.81,32400.0,90.3537,90.6093,90.329,90.5268,32400.0
2007-08-09 15:20:00,109.81,109.88,109.51,109.73,44300.0,90.5268,90.5845,90.2795,90.4609,44300.0
2007-08-09 15:25:00,109.73,109.95,109.67,109.87,42500.0,90.4609,90.6423,90.4114,90.5763,42500.0
2007-08-09 15:30:00,109.9,110.19,109.82,109.89,62800.0,90.601,90.8401,90.5351,90.5928,62800.0
2007-08-09 15:35:00,109.94,110.15,109.72,109.86,63300.0,90.634,90.8071,90.4526,90.5681,63300.0
2007-08-09 15:40:00,109.91,110.2,109.74,110.08,53300.0,90.6093,90.8484,90.4691,90.7494,53300.0
2007-08-09 15:45:00,110.08,110.34,110.01,110.34,74200.0,90.7494,90.9638,90.6917,90.9638,74200.0
2007-08-09 15:50:00,110.34,110.34,109.55,109.69,72300.0,90.9638,90.9638,90.3125,90.4279,72300.0
2007-08-09 15:55:00,109.63,109.74,109.5,109.52,85000.0,90.3784,90.4691,90.2713,90.2878,85000.0
2007-08-10 09:30:00,108.45,109.0,108.0,108.78,46200.0,89.4057,89.8591,89.0347,89.6777,46200.0
2007-08-10 09:35:00,108.69,108.8,108.26,108.75,30300.0,89.6035,89.6942,89.249,89.653,30300.0
2007-08-10 09:40:00,108.8,109.36,108.41,109.17,85300.0,89.6942,90.1559,89.3727,89.9992,85300.0
2007-08-10 09:45:00,109.21,109.65,108.79,108.87,87000.0,90.0322,90.3949,89.686,89.7519,87000.0
2007-08-10 09:50:00,108.85,109.18,108.58,108.84,71200.0,89.7354,90.0075,89.5128,89.7272,71200.0
2007-08-10 09:55:00,108.84,109.2,108.26,108.85,63100.0,89.7272,90.024,89.249,89.7354,63100.0
2007-08-10 10:00:00,108.96,108.98,108.51,108.8,41300.0,89.8261,89.8426,89.4551,89.6942,41300.0
2007-08-10 10:05:00,108.87,108.94,108.52,108.74,36600.0,89.7519,89.8096,89.4634,89.6447,36600.0
2007-08-10 10:10:00,108.75,109.33,108.69,109.31,39800.0,89.653,90.1311,89.6035,90.1146,39800.0
2007-08-10 10:15:00,109.34,109.5,108.81,108.81,27200.0,90.1394,90.2713,89.7024,89.7024,27200.0
2007-08-10 10:20:00,108.78,109.2,108.67,109.01,42800.0,89.6777,90.024,89.587,89.8673,42800.0
2007-08-10 10:25:00,109.06,109.1,108.93,109.0,33400.0,89.9085,89.9415,89.8014,89.8591,33400.0
2007-08-10 10:30:00,109.0,109.3,108.78,108.83,32600.0,89.8591,90.1064,89.6777,89.7189,32600.0
2007-08-10 10:35:00,108.85,108.99,108.52,108.56,27100.0,89.7354,89.8508,89.4634,89.4963,27100.0
2007-08-10 10:40:00,108.58,108.86,108.39,108.41,106000.0,89.5128,89.7437,89.3562,89.3727,106000.0
2007-08-10 10:45:00,108.42,108.54,108.29,108.31,47700.0,89.3809,89.4799,89.2738,89.2902,47700.0
2007-08-10 10:50:00,108.32,108.77,108.21,108.76,81300.0,89.2985,89.6695,89.2078,89.6612,81300.0
2007-08-10 10:55:00,108.74,108.77,108.46,108.73,36000.0,89.6447,89.6695,89.4139,89.6365,36000.0
2007-08-10 11:00:00,108.76,108.81,108.7,108.8,46500.0,89.6612,89.7024,89.6118,89.6942,46500.0
2007-08-10 11:05:00,108.81,109.0,108.71,108.73,74200.0,89.7024,89.8591,89.62,89.6365,74200.0
2007-08-10 11:10:00,108.76,108.92,108.51,108.89,74900.0,89.6612,89.7931,89.4551,89.7684,74900.0
2007-08-10 11:15:00,108.89,108.97,108.77,108.86,42200.0,89.7684,89.8343,89.6695,89.7437,42200.0
2007-08-10 11:20:00,108.86,108.9,108.61,108.81,46400.0,89.7437,89.7766,89.5376,89.7024,46400.0
2007-08-10 11:25:00,108.81,108.82,108.56,108.62,22400.0,89.7024,89.7107,89.4963,89.5458,22400.0
2007-08-10 11:30:00,108.55,108.59,108.5,108.57,25900.0,89.4881,89.5211,89.4469,89.5046,25900.0
2007-08-10 11:35:00,108.57,108.7,108.56,108.63,35000.0,89.5046,89.6118,89.4963,89.5541,35000.0
2007-08-10 11:40:00,108.64,108.75,108.55,108.68,13200.0,89.5623,89.653,89.4881,89.5953,13200.0
2007-08-10 11:45:00,108.69,108.72,108.55,108.62,38800.0,89.6035,89.6282,89.4881,89.5458,38800.0
2007-08-10 11:50:00,108.61,108.73,108.61,108.73,22300.0,89.5376,89.6365,89.5376,89.6365,22300.0
2007-08-10 11:55:00,108.7,109.06,108.69,109.02,35700.0,89.6118,89.9085,89.6035,89.8756,35700.0
2007-08-10 12:00:00,109.0,109.02,108.63,108.73,89100.0,89.8591,89.8756,89.5541,89.6365,89100.0
2007-08-10 12:05:00,108.74,109.25,108.73,109.16,31000.0,89.6447,90.0652,89.6365,89.991,31000.0
2007-08-10 12:10:00,109.17,109.18,109.02,109.02,29200.0,89.9992,90.0075,89.8756,89.8756,29200.0
2007-08-10 12:15:00,109.0,109.4,108.96,109.37,69400.0,89.8591,90.1888,89.8261,90.1641,69400.0
2007-08-10 12:20:00,109.4,109.57,109.38,109.51,98200.0,90.1888,90.329,90.1723,90.2795,98200.0
2007-08-10 12:25:00,109.56,109.57,109.27,109.3,57600.0,90.3207,90.329,90.0817,90.1064,57600.0
2007-08-10 12:30:00,109.3,109.36,109.07,109.16,30300.0,90.1064,90.1559,89.9168,89.991,30300.0
2007-08-10 12:35:00,109.13,109.29,109.03,109.2,59700.0,89.9663,90.0982,89.8838,90.024,59700.0
2007-08-10 12:40:00,109.18,109.23,108.96,109.02,123000.0,90.0075,90.0487,89.8261,89.8756,123000.0
2007-08-10 12:45:00,109.0,109.05,108.93,109.01,73900.0,89.8591,89.9003,89.8014,89.8673,73900.0
2007-08-10 12:50:00,109.0,109.07,108.91,109.02,29800.0,89.8591,89.9168,89.7849,89.8756,29800.0
2007-08-10 12:55:00,109.01,109.02,108.9,108.92,66100.0,89.8673,89.8756,89.7766,89.7931,66100.0
2007-08-10 13:00:00,108.93,108.99,108.65,108.75,31000.0,89.8014,89.8508,89.5705,89.653,31000.0
2007-08-10 13:05:00,108.73,108.84,108.66,108.69,40000.0,89.6365,89.7272,89.5788,89.6035,40000.0
2007-08-10 13:10:00,108.66,108.84,108.53,108.63,16500.0,89.5788,89.7272,89.4716,89.5541,16500.0
2007-08-10 13:15:00,108.65,108.81,108.55,108.76,21000.0,89.5705,89.7024,89.4881,89.6612,21000.0
2007-08-10 13:20:00,108.76,108.89,108.52,108.7,36600.0,89.6612,89.7684,89.4634,89.6118,36600.0
2007-08-10 13:25:00,108.77,108.77,108.46,108.56,32400.0,89.6695,89.6695,89.4139,89.4963,32400.0
2007-08-10 13:30:00,108.55,108.64,108.39,108.52,20600.0,89.4881,89.5623,89.3562,89.4634,20600.0
2007-08-10 13:35:00,108.5,108.86,108.4,108.63,32300.0,89.4469,89.7437,89.3644,89.5541,32300.0
2007-08-10 13:40:00,108.63,108.78,108.54,108.62,15800.0,89.5541,89.6777,89.4799,89.5458,15800.0
2007-08-10 13:45:00,108.63,108.63,108.19,108.2,22700.0,89.5541,89.5541,89.1913,89.1996,22700.0
2007-08-10 13:50:00,108.2,108.53,108.16,108.31,34100.0,89.1996,89.4716,89.1666,89.2902,34100.0
2007-08-10 13:55:00,108.35,108.48,108.21,108.39,22700.0,89.3232,89.4304,89.2078,89.3562,22700.0
2007-08-10 14:00:00,108.4,108.79,108.4,108.7,21600.0,89.3644,89.686,89.3644,89.6118,21600.0
2007-08-10 14:05:00,108.69,109.0,108.67,108.96,27200.0,89.6035,89.8591,89.587,89.8261,27200.0
2007-08-10 14:10:00,108.96,109.03,108.86,108.94,26300.0,89.8261,89.8838,89.7437,89.8096,26300.0
2007-08-10 14:15:00,108.96,109.11,108.9,108.97,20100.0,89.8261,89.9498,89.7766,89.8343,20100.0
2007-08-10 14:20:00,108.97,109.06,108.68,108.91,46500.0,89.8343,89.9085,89.5953,89.7849,46500.0
2007-08-10 14:25:00,108.91,109.11,108.65,108.65,28800.0,89.7849,89.9498,89.5705,89.5705,28800.0
2007-08-10 14:30:00,108.65,108.82,108.51,108.6,37000.0,89.5705,89.7107,89.4551,89.5293,37000.0
2007-08-10 14:35:00,108.62,108.73,108.5,108.51,24500.0,89.5458,89.6365,89.4469,89.4551,24500.0
2007-08-10 14:40:00,108.51,108.74,108.51,108.64,39200.0,89.4551,89.6447,89.4551,89.5623,39200.0
2007-08-10 14:45:00,108.67,108.72,108.43,108.68,26500.0,89.587,89.6282,89.3892,89.5953,26500.0
2007-08-10 14:50:00,108.6,108.72,108.44,108.53,27000.0,89.5293,89.6282,89.3974,89.4716,27000.0
2007-08-10 14:55:00,108.53,108.81,108.51,108.69,45400.0,89.4716,89.7024,89.4551,89.6035,45400.0
2007-08-10 15:00:00,108.71,108.78,108.66,108.77,44700.0,89.62,89.6777,89.5788,89.6695,44700.0
2007-08-10 15:05:00,108.78,109.15,108.69,109.03,46400.0,89.6777,89.9827,89.6035,89.8838,46400.0
2007-08-10 15:10:00,109.05,109.18,108.85,109.0,34800.0,89.9003,90.0075,89.7354,89.8591,34800.0
2007-08-10 15:15:00,109.0,109.12,108.52,108.61,44500.0,89.8591,89.958,89.4634,89.5376,44500.0
2007-08-10 15:20:00,108.57,108.81,108.57,108.74,38200.0,89.5046,89.7024,89.5046,89.6447,38200.0
2007-08-10 15:25:00,108.75,109.21,108.73,109.0,73700.0,89.653,90.0322,89.6365,89.8591,73700.0
2007-08-10 15:30:00,109.0,109.19,108.89,109.14,50400.0,89.8591,90.0157,89.7684,89.9745,50400.0
2007-08-10 15:35:00,109.1,109.41,108.91,109.13,48100.0,89.9415,90.1971,89.7849,89.9663,48100.0
2007-08-10 15:40:00,109.18,109.22,108.97,109.01,32700.0,90.0075,90.0404,89.8343,89.8673,32700.0
2007-08-10 15:45:00,108.98,108.99,108.78,108.85,65700.0,89.8426,89.8508,89.6777,89.7354,65700.0
2007-08-10 15:50:00,108.85,109.19,108.83,109.03,74100.0,89.7354,90.0157,89.7189,89.8838,74100.0
2007-08-10 15:55:00,109.02,109.16,108.9,108.92,46300.0,89.8756,89.991,89.7766,89.7931,46300.0
2007-08-13 09:30:00,109.6,110.37,109.45,110.32,61200.0,90.3537,90.9885,90.2301,90.9473,61200.0
2007-08-13 09:35:00,110.29,110.4,109.9,110.23,52400.0,90.9225,91.0132,90.601,90.8731,52400.0
2007-08-13 09:40:00,110.22,110.27,109.99,110.08,40800.0,90.8648,90.9061,90.6752,90.7494,40800.0
2007-08-13 09:45:00,110.07,110.15,109.91,109.96,21500.0,90.7412,90.8071,90.6093,90.6505,21500.0
2007-08-13 09:50:00,109.96,109.96,109.74,109.85,25300.0,90.6505,90.6505,90.4691,90.5598,25300.0
2007-08-13 09:55:00,109.87,109.96,109.77,109.84,34700.0,90.5763,90.6505,90.4939,90.5516,34700.0
2007-08-13 10:00:00,109.88,110.3,109.86,110.04,53600.0,90.5845,90.9308,90.5681,90.7165,53600.0
2007-08-13 10:05:00,110.12,110.14,109.97,110.12,32500.0,90.7824,90.7989,90.6587,90.7824,32500.0
2007-08-13 10:10:00,110.15,110.26,110.1,110.14,33400.0,90.8071,90.8978,90.7659,90.7989,33400.0
2007-08-13 10:15:00,110.12,110.14,109.94,109.97,36400.0,90.7824,90.7989,90.634,90.6587,36400.0
2007-08-13 10:20:00,109.95,110.01,109.84,109.97,49000.0,90.6423,90.6917,90.5516,90.6587,49000.0
2007-08-13 10:25:00,110.0,110.03,109.87,109.97,39500.0,90.6835,90.7082,90.5763,90.6587,39500.0
2007-08-13 10:30:00,110.0,110.08,109.88,110.03,24600.0,90.6835,90.7494,90.5845,90.7082,24600.0
2007-08-13 10:35:00,110.04,110.04,109.99,110.02,12400.0,90.7165,90.7165,90.6752,90.7,12400.0
2007-08-13 10:40:00,110.01,110.02,109.75,109.75,30300.0,90.6917,90.7,90.4774,90.4774,30300.0
2007-08-13 10:45:00,109.71,109.84,109.62,109.84,27800.0,90.4444,90.5516,90.3702,90.5516,27800.0
2007-08-13 10:50:00,109.85,109.88,109.64,109.64,11600.0,90.5598,90.5845,90.3867,90.3867,11600.0
2007-08-13 10:55:00,109.65,109.85,109.54,109.85,45400.0,90.3949,90.5598,90.3043,90.5598,45400.0
2007-08-13 11:00:00,109.85,109.85,109.72,109.76,31900.0,90.5598,90.5598,90.4526,90.4856,31900.0
2007-08-13 11:05:00,109.78,109.79,109.61,109.64,22600.0,90.5021,90.5104,90.362,90.3867,22600.0
2007-08-13 11:10:00,109.62,109.88,109.62,109.83,14900.0,90.3702,90.5845,90.3702,90.5433,14900.0
2007-08-13 11:15:00,109.84,109.94,109.8,109.85,12700.0,90.5516,90.634,90.5186,90.5598,12700.0
2007-08-13 11:20:00,109.87,110.0,109.85,109.97,15600.0,90.5763,90.6835,90.5598,90.6587,15600.0
2007-08-13 11:25:00,109.97,110.01,109.91,109.97,15900.0,90.6587,90.6917,90.6093,90.6587,15900.0
2007-08-13 11:30:00,109.96,110.38,109.96,110.25,23000.0,90.6505,90.9967,90.6505,90.8896,23000.0
2007-08-13 11:35:00,110.3,110.38,110.28,110.35,13300.0,90.9308,90.9967,90.9143,90.972,13300.0
2007-08-13 11:40:00,110.35,110.35,110.18,110.21,18300.0,90.972,90.972,90.8319,90.8566,18300.0
2007-08-13 11:45:00,110.23,110.28,110.01,110.07,19900.0,90.8731,90.9143,90.6917,90.7412,19900.0
2007-08-13 11:50:00,110.08,110.1,110.01,110.05,10200.0,90.7494,90.7659,90.6917,90.7247,10200.0
2007-08-13 11:55:00,110.05,110.1,109.95,110.09,19400.0,90.7247,90.7659,90.6423,90.7577,19400.0
2007-08-13 12:00:00,110.07,110.19,110.0,110.14,24500.0,90.7412,90.8401,90.6835,90.7989,24500.0
2007-08-13 12:05:00,110.14,110.24,110.05,110.24,12900.0,90.7989,90.8813,90.7247,90.8813,12900.0
2007-08-13 12:10:00,110.22,110.3,110.2,110.22,13400.0,90.8648,90.9308,90.8484,90.8648,13400.0
2007-08-13 12:15:00,110.22,110.22,110.07,110.2,9800.0,90.8648,90.8648,90.7412,90.8484,9800.0
2007-08-13 12:20:00,110.22,110.22,110.07,110.15,9300.0,90.8648,90.8648,90.7412,90.8071,9300.0
2007-08-13 12:25:00,110.15,110.2,110.14,110.18,7700.0,90.8071,90.8484,90.7989,90.8319,7700.0
2007-08-13 12:30:00,110.13,110.19,110.01,110.11,13000.0,90.7906,90.8401,90.6917,90.7742,13000.0
2007-08-13 12:35:00,110.13,110.17,110.07,110.11,13700.0,90.7906,90.8236,90.7412,90.7742,13700.0
2007-08-13 12:40:00,110.15,110.16,110.05,110.12,6700.0,90.8071,90.8154,90.7247,90.7824,6700.0
2007-08-13 12:45:00,110.13,110.13,109.74,109.85,9200.0,90.7906,90.7906,90.4691,90.5598,9200.0
2007-08-13 12:50:00,109.8,109.96,109.78,109.95,8500.0,90.5186,90.6505,90.5021,90.6423,8500.0
2007-08-13 12:55:00,109.95,109.98,109.86,109.9,9200.0,90.6423,90.667,90.5681,90.601,9200.0
2007-08-13 13:00:00,109.9,109.98,109.7,109.85,53500.0,90.601,90.667,90.4362,90.5598,53500.0
2007-08-13 13:05:00,109.84,109.96,109.67,109.96,26100.0,90.5516,90.6505,90.4114,90.6505,26100.0
2007-08-13 13:10:00,109.96,110.02,109.93,109.98,38900.0,90.6505,90.7,90.6258,90.667,38900.0
2007-08-13 13:15:00,109.98,110.03,109.93,109.93,36000.0,90.667,90.7082,90.6258,90.6258,36000.0
2007-08-13 13:20:00,109.93,110.03,109.83,109.95,29200.0,90.6258,90.7082,90.5433,90.6423,29200.0
2007-08-13 13:25:00,110.0,110.22,109.95,110.19,13400.0,90.6835,90.8648,90.6423,90.8401,13400.0
2007-08-13 13:30:00,110.21,110.4,110.2,110.37,15800.0,90.8566,91.0132,90.8484,90.9885,15800.0
2007-08-13 13:35:00,110.37,110.54,110.34,110.54,24500.0,90.9885,91.1286,90.9638,91.1286,24500.0
2007-08-13 13:40:00,110.52,110.55,110.45,110.5,19300.0,91.1122,91.1369,91.0545,91.0957,19300.0
2007-08-13 13:45:00,110.52,110.54,110.4,110.4,26300.0,91.1122,91.1286,91.0132,91.0132,26300.0
2007-08-13 13:50:00,110.39,110.4,110.25,110.28,19300.0,91.005,91.0132,90.8896,90.9143,19300.0
2007-08-13 13:55:00,110.3,110.4,110.27,110.36,25100.0,90.9308,91.0132,90.9061,90.9803,25100.0
2007-08-13 14:00:00,110.38,110.5,110.31,110.5,34800.0,90.9967,91.0957,90.939,91.0957,34800.0
2007-08-13 14:05:00,110.47,110.56,110.43,110.54,43000.0,91.0709,91.1451,91.038,91.1286,43000.0
2007-08-13 14:10:00,110.56,110.56,110.5,110.52,15300.0,91.1451,91.1451,91.0957,91.1122,15300.0
2007-08-13 14:15:00,110.53,110.61,110.51,110.6,17000.0,91.1204,91.1864,91.1039,91.1781,17000.0
2007-08-13 14:20:00,110.59,110.7,110.56,110.61,69500.0,91.1699,91.2606,91.1451,91.1864,69500.0
2007-08-13 14:25:00,110.63,110.64,110.53,110.56,19000.0,91.2028,91.2111,91.1204,91.1451,19000.0
2007-08-13 14:30:00,110.56,110.6,110.38,110.51,19500.0,91.1451,91.1781,90.9967,91.1039,19500.0
2007-08-13 14:35:00,110.52,110.62,110.52,110.57,12500.0,91.1122,91.1946,91.1122,91.1534,12500.0
2007-08-13 14:40:00,110.6,110.6,110.55,110.55,7100.0,91.1781,91.1781,91.1369,91.1369,7100.0
2007-08-13 14:45:00,110.57,110.62,110.45,110.46,20100.0,91.1534,91.1946,91.0545,91.0627,20100.0
2007-08-13 14:50:00,110.45,110.6,110.37,110.54,12900.0,91.0545,91.1781,90.9885,91.1286,12900.0
2007-08-13 14:55:00,110.56,110.63,110.37,110.37,14300.0,91.1451,91.2028,90.9885,90.9885,14300.0
2007-08-13 15:00:00,110.36,110.4,110.2,110.26,17700.0,90.9803,91.0132,90.8484,90.8978,17700.0
2007-08-13 15:05:00,110.26,110.46,110.26,110.44,8000.0,90.8978,91.0627,90.8978,91.0462,8000.0
2007-08-13 15:10:00,110.49,110.6,110.36,110.42,18400.0,91.0874,91.1781,90.9803,91.0297,18400.0
2007-08-13 15:15:00,110.4,110.4,110.2,110.3,16200.0,91.0132,91.0132,90.8484,90.9308,16200.0
2007-08-13 15:20:00,110.31,110.33,109.89,110.07,21300.0,90.939,90.9555,90.5928,90.7412,21300.0
2007-08-13 15:25:00,110.12,110.31,110.08,110.31,22800.0,90.7824,90.939,90.7494,90.939,22800.0
2007-08-13 15:30:00,110.35,110.45,110.32,110.41,17600.0,90.972,91.0545,90.9473,91.0215,17600.0
2007-08-13 15:35:00,110.41,110.62,110.37,110.4,40400.0,91.0215,91.1946,90.9885,91.0132,40400.0
2007-08-13 15:40:00,110.39,110.51,110.3,110.37,38500.0,91.005,91.1039,90.9308,90.9885,38500.0
2007-08-13 15:45:00,110.34,110.38,110.05,110.13,31300.0,90.9638,90.9967,90.7247,90.7906,31300.0
2007-08-13 15:50:00,110.14,110.27,110.08,110.21,45800.0,90.7989,90.9061,90.7494,90.8566,45800.0
2007-08-13 15:55:00,110.23,110.3,110.16,110.2,53700.0,90.8731,90.9308,90.8154,90.8484,53700.0
2007-08-14 09:30:00,110.03,110.19,109.65,110.0,19800.0,90.7082,90.8401,90.3949,90.6835,19800.0
2007-08-14 09:35:00,110.01,110.01,109.65,109.69,10000.0,90.6917,90.6917,90.3949,90.4279,10000.0
2007-08-14 09:40:00,109.71,109.95,109.59,109.81,16300.0,90.4444,90.6423,90.3455,90.5268,16300.0
2007-08-14 09:45:00,109.74,109.81,109.45,109.81,25000.0,90.4691,90.5268,90.2301,90.5268,25000.0
2007-08-14 09:50:00,109.82,109.85,109.54,109.55,24100.0,90.5351,90.5598,90.3043,90.3125,24100.0
2007-08-14 09:55:00,109.53,109.57,109.4,109.47,11400.0,90.296,90.329,90.1888,90.2465,11400.0
2007-08-14 10:00:00,109.49,109.58,109.44,109.57,11800.0,90.263,90.3372,90.2218,90.329,11800.0
2007-08-14 10:05:00,109.53,109.6,109.23,109.29,25200.0,90.296,90.3537,90.0487,90.0982,25200.0
2007-08-14 10:10:00,109.29,109.36,109.24,109.28,27800.0,90.0982,90.1559,90.0569,90.0899,27800.0
2007-08-14 10:15:00,109.32,109.36,109.24,109.36,13300.0,90.1229,90.1559,90.0569,90.1559,13300.0
2007-08-14 10:20:00,109.37,109.37,109.24,109.31,20500.0,90.1641,90.1641,90.0569,90.1146,20500.0
2007-08-14 10:25:00,109.24,109.29,109.1,109.22,26400.0,90.0569,90.0982,89.9415,90.0404,26400.0
2007-08-14 10:30:00,109.14,109.6,109.12,109.54,15300.0,89.9745,90.3537,89.958,90.3043,15300.0
2007-08-14 10:35:00,109.53,109.6,109.38,109.55,10700.0,90.296,90.3537,90.1723,90.3125,10700.0
2007-08-14 10:40:00,109.54,109.59,109.33,109.38,12300.0,90.3043,90.3455,90.1311,90.1723,12300.0
2007-08-14 10:45:00,109.42,109.61,109.42,109.61,14400.0,90.2053,90.362,90.2053,90.362,14400.0
2007-08-14 10:50:00,109.62,109.62,109.25,109.39,27600.0,90.3702,90.3702,90.0652,90.1806,27600.0
2007-08-14 10:55:00,109.39,109.43,109.25,109.43,24900.0,90.1806,90.2136,90.0652,90.2136,24900.0
2007-08-14 11:00:00,109.4,109.43,109.01,109.2,20300.0,90.1888,90.2136,89.8673,90.024,20300.0
2007-08-14 11:05:00,109.14,109.28,108.84,109.0,36400.0,89.9745,90.0899,89.7272,89.8591,36400.0
2007-08-14 11:10:00,109.05,109.19,108.92,109.06,31100.0,89.9003,90.0157,89.7931,89.9085,31100.0
2007-08-14 11:15:00,109.04,109.26,108.94,109.18,54800.0,89.8921,90.0734,89.8096,90.0075,54800.0
2007-08-14 11:20:00,109.24,109.24,108.97,109.02,18400.0,90.0569,90.0569,89.8343,89.8756,18400.0
2007-08-14 11:25:00,109.02,109.29,108.96,109.23,16500.0,89.8756,90.0982,89.8261,90.0487,16500.0
2007-08-14 11:30:00,109.27,109.33,108.95,109.17,23400.0,90.0817,90.1311,89.8179,89.9992,23400.0
2007-08-14 11:35:00,109.2,109.25,108.89,108.92,22500.0,90.024,90.0652,89.7684,89.7931,22500.0
2007-08-14 11:40:00,108.95,109.0,108.83,108.83,44100.0,89.8179,89.8591,89.7189,89.7189,44100.0
2007-08-14 11:45:00,108.83,109.13,108.83,109.11,14200.0,89.7189,89.9663,89.7189,89.9498,14200.0
2007-08-14 11:50:00,109.09,109.17,108.96,109.06,21600.0,89.9333,89.9992,89.8261,89.9085,21600.0
2007-08-14 11:55:00,109.08,109.39,109.08,109.32,44400.0,89.925,90.1806,89.925,90.1229,44400.0
2007-08-14 12:00:00,109.33,109.44,109.28,109.44,15000.0,90.1311,90.2218,90.0899,90.2218,15000.0
2007-08-14 12:05:00,109.44,109.5,109.26,109.33,13500.0,90.2218,90.2713,90.0734,90.1311,13500.0
2007-08-14 12:10:00,109.33,109.4,109.28,109.35,6500.0,90.1311,90.1888,90.0899,90.1476,6500.0
2007-08-14 12:15:00,109.35,109.45,109.3,109.45,6200.0,90.1476,90.2301,90.1064,90.2301,6200.0
2007-08-14 12:20:00,109.45,109.5,109.4,109.46,13600.0,90.2301,90.2713,90.1888,90.2383,13600.0
2007-08-14 12:25:00,109.43,109.43,109.01,109.05,16200.0,90.2136,90.2136,89.8673,89.9003,16200.0
2007-08-14 12:30:00,109.06,109.11,108.98,108.98,6800.0,89.9085,89.9498,89.8426,89.8426,6800.0
2007-08-14 12:35:00,108.99,109.16,108.96,109.15,13600.0,89.8508,89.991,89.8261,89.9827,13600.0
2007-08-14 12:40:00,109.11,109.15,109.01,109.11,13700.0,89.9498,89.9827,89.8673,89.9498,13700.0
2007-08-14 12:45:00,109.12,109.4,109.12,109.23,13800.0,89.958,90.1888,89.958,90.0487,13800.0
2007-08-14 12:50:00,109.2,109.22,109.12,109.15,2900.0,90.024,90.0404,89.958,89.9827,2900.0
2007-08-14 12:55:00,109.2,109.41,109.17,109.3,15800.0,90.024,90.1971,89.9992,90.1064,15800.0
2007-08-14 13:00:00,109.24,109.29,109.01,109.08,12000.0,90.0569,90.0982,89.8673,89.925,12000.0
2007-08-14 13:05:00,109.07,109.1,109.03,109.09,3400.0,89.9168,89.9415,89.8838,89.9333,3400.0
2007-08-14 13:10:00,109.06,109.08,108.85,108.85,12800.0,89.9085,89.925,89.7354,89.7354,12800.0
2007-08-14 13:15:00,108.85,108.88,108.75,108.84,19100.0,89.7354,89.7602,89.653,89.7272,19100.0
2007-08-14 13:20:00,108.83,108.85,108.62,108.71,24400.0,89.7189,89.7354,89.5458,89.62,24400.0
2007-08-14 13:25:00,108.73,108.79,108.62,108.69,35900.0,89.6365,89.686,89.5458,89.6035,35900.0
2007-08-14 13:30:00,108.69,108.9,108.6,108.7,43100.0,89.6035,89.7766,89.5293,89.6118,43100.0
2007-08-14 13:35:00,108.69,108.89,108.66,108.8,28500.0,89.6035,89.7684,89.5788,89.6942,28500.0
2007-08-14 13:40:00,108.8,108.83,108.67,108.83,16700.0,89.6942,89.7189,89.587,89.7189,16700.0
2007-08-14 13:45:00,108.83,108.86,108.53,108.65,53900.0,89.7189,89.7437,89.4716,89.5705,53900.0
2007-08-14 13:50:00,108.67,108.72,108.58,108.66,18800.0,89.587,89.6282,89.5128,89.5788,18800.0
2007-08-14 13:55:00,108.67,108.67,108.26,108.32,54200.0,89.587,89.587,89.249,89.2985,54200.0
2007-08-14 14:00:00,108.33,108.42,108.14,108.2,82700.0,89.3067,89.3809,89.1501,89.1996,82700.0
2007-08-14 14:05:00,108.2,108.27,108.11,108.11,71200.0,89.1996,89.2573,89.1254,89.1254,71200.0
2007-08-14 14:10:00,108.15,108.37,108.12,108.27,11100.0,89.1583,89.3397,89.1336,89.2573,11100.0
2007-08-14 14:15:00,108.24,108.29,108.11,108.28,60700.0,89.2325,89.2738,89.1254,89.2655,60700.0
2007-08-14 14:20:00,108.28,108.44,108.17,108.22,13100.0,89.2655,89.3974,89.1748,89.2161,13100.0
2007-08-14 14:25:00,108.25,108.38,108.14,108.27,20000.0,89.2408,89.348,89.1501,89.2573,20000.0
2007-08-14 14:30:00,108.26,108.3,108.06,108.09,81800.0,89.249,89.282,89.0841,89.1089,81800.0
2007-08-14 14:35:00,108.09,108.09,107.8,107.9,79700.0,89.1089,89.1089,88.8698,88.9522,79700.0
2007-08-14 14:40:00,107.9,107.98,107.74,107.8,43000.0,88.9522,89.0182,88.8203,88.8698,43000.0
2007-08-14 14:45:00,107.8,108.16,107.74,108.07,42100.0,88.8698,89.1666,88.8203,89.0924,42100.0
2007-08-14 14:50:00,108.08,108.27,108.06,108.22,76600.0,89.1006,89.2573,89.0841,89.2161,76600.0
2007-08-14 14:55:00,108.25,108.32,108.16,108.26,39800.0,89.2408,89.2985,89.1666,89.249,39800.0
2007-08-14 15:00:00,108.26,108.39,108.2,108.34,37200.0,89.249,89.3562,89.1996,89.315,37200.0
2007-08-14 15:05:00,108.39,108.42,108.14,108.17,29300.0,89.3562,89.3809,89.1501,89.1748,29300.0
2007-08-14 15:10:00,108.17,108.32,108.1,108.25,24200.0,89.1748,89.2985,89.1171,89.2408,24200.0
2007-08-14 15:15:00,108.26,108.52,108.11,108.39,16500.0,89.249,89.4634,89.1254,89.3562,16500.0
2007-08-14 15:20:00,108.38,108.58,108.31,108.38,37000.0,89.348,89.5128,89.2902,89.348,37000.0
2007-08-14 15:25:00,108.39,108.64,108.24,108.28,18000.0,89.3562,89.5623,89.2325,89.2655,18000.0
2007-08-14 15:30:00,108.27,108.3,108.1,108.13,20200.0,89.2573,89.282,89.1171,89.1419,20200.0
2007-08-14 15:35:00,108.16,108.39,108.11,108.39,29500.0,89.1666,89.3562,89.1254,89.3562,29500.0
2007-08-14 15:40:00,108.34,108.42,107.88,107.91,121500.0,89.315,89.3809,88.9358,88.9605,121500.0
2007-08-14 15:45:00,107.93,108.05,107.83,107.88,69700.0,88.977,89.0759,88.8945,88.9358,69700.0
2007-08-14 15:50:00,107.86,107.97,107.54,107.58,95800.0,88.9193,89.01,88.6555,88.6884,95800.0
2007-08-14 15:55:00,107.62,107.92,107.53,107.63,91200.0,88.7214,88.9687,88.6472,88.7297,91200.0
2007-08-15 09:30:00,107.79,108.15,107.75,107.93,59100.0,88.8616,89.1583,88.8286,88.977,59100.0
2007-08-15 09:35:00,107.75,108.27,107.5,107.5,33500.0,88.8286,89.2573,88.6225,88.6225,33500.0
2007-08-15 09:40:00,107.51,107.68,107.39,107.58,29900.0,88.6307,88.7709,88.5318,88.6884,29900.0
2007-08-15 09:45:00,107.58,108.06,107.54,108.01,30900.0,88.6884,89.0841,88.6555,89.0429,30900.0
2007-08-15 09:50:00,108.01,108.24,107.82,108.2,40000.0,89.0429,89.2325,88.8863,89.1996,40000.0
2007-08-15 09:55:00,108.11,108.35,108.07,108.19,28200.0,89.1254,89.3232,89.0924,89.1913,28200.0
2007-08-15 10:00:00,108.19,108.4,107.85,107.89,31600.0,89.1913,89.3644,88.911,88.944,31600.0
2007-08-15 10:05:00,107.88,108.23,107.85,107.92,33100.0,88.9358,89.2243,88.911,88.9687,33100.0
2007-08-15 10:10:00,107.89,108.24,107.66,108.24,29300.0,88.944,89.2325,88.7544,89.2325,29300.0
2007-08-15 10:15:00,108.24,108.24,107.8,107.83,22800.0,89.2325,89.2325,88.8698,88.8945,22800.0
2007-08-15 10:20:00,107.82,108.07,107.65,108.02,24600.0,88.8863,89.0924,88.7461,89.0512,24600.0
2007-08-15 10:25:00,107.97,108.24,107.65,108.12,27200.0,89.01,89.2325,88.7461,89.1336,27200.0
2007-08-15 10:30:00,108.12,108.24,108.02,108.09,18900.0,89.1336,89.2325,89.0512,89.1089,18900.0
2007-08-15 10:35:00,108.12,108.24,108.05,108.24,13200.0,89.1336,89.2325,89.0759,89.2325,13200.0
2007-08-15 10:40:00,108.23,108.24,108.11,108.17,12400.0,89.2243,89.2325,89.1254,89.1748,12400.0
2007-08-15 10:45:00,108.18,108.24,108.01,108.24,15400.0,89.1831,89.2325,89.0429,89.2325,15400.0
2007-08-15 10:50:00,108.24,108.24,108.01,108.02,12300.0,89.2325,89.2325,89.0429,89.0512,12300.0
2007-08-15 10:55:00,108.02,108.08,107.87,107.93,10000.0,89.0512,89.1006,88.9275,88.977,10000.0
2007-08-15 11:00:00,107.94,108.1,107.89,108.0,12800.0,88.9852,89.1171,88.944,89.0347,12800.0
2007-08-15 11:05:00,108.0,108.04,107.91,107.94,17600.0,89.0347,89.0677,88.9605,88.9852,17600.0
2007-08-15 11:10:00,108.0,108.22,108.0,108.16,8300.0,89.0347,89.2161,89.0347,89.1666,8300.0
2007-08-15 11:15:00,108.15,108.24,108.01,108.05,6500.0,89.1583,89.2325,89.0429,89.0759,6500.0
2007-08-15 11:20:00,108.01,108.19,108.0,108.17,8200.0,89.0429,89.1913,89.0347,89.1748,8200.0
2007-08-15 11:25:00,108.22,108.62,108.2,108.56,14700.0,89.2161,89.5458,89.1996,89.4963,14700.0
2007-08-15 11:30:00,108.55,108.55,108.37,108.5,13400.0,89.4881,89.4881,89.3397,89.4469,13400.0
2007-08-15 11:35:00,108.5,108.51,108.15,108.23,30200.0,89.4469,89.4551,89.1583,89.2243,30200.0
2007-08-15 11:40:00,108.18,108.32,108.13,108.25,15400.0,89.1831,89.2985,89.1419,89.2408,15400.0
2007-08-15 11:45:00,108.25,108.31,108.14,108.19,14900.0,89.2408,89.2902,89.1501,89.1913,14900.0
2007-08-15 11:50:00,108.16,108.22,107.88,107.89,22100.0,89.1666,89.2161,88.9358,88.944,22100.0
2007-08-15 11:55:00,107.88,107.96,107.55,107.63,19000.0,88.9358,89.0017,88.6637,88.7297,19000.0
2007-08-15 12:00:00,107.63,107.75,107.6,107.64,12800.0,88.7297,88.8286,88.7049,88.7379,12800.0
2007-08-15 12:05:00,107.64,107.94,107.63,107.86,18300.0,88.7379,88.9852,88.7297,88.9193,18300.0
2007-08-15 12:10:00,107.87,108.12,107.87,108.12,9900.0,88.9275,89.1336,88.9275,89.1336,9900.0
2007-08-15 12:15:00,108.12,108.27,108.01,108.04,13900.0,89.1336,89.2573,89.0429,89.0677,13900.0
2007-08-15 12:20:00,108.03,108.04,107.65,107.72,15400.0,89.0594,89.0677,88.7461,88.8039,15400.0
2007-08-15 12:25:00,107.75,107.77,107.6,107.6,9000.0,88.8286,88.8451,88.7049,88.7049,9000.0
2007-08-15 12:30:00,107.6,107.65,107.5,107.65,9500.0,88.7049,88.7461,88.6225,88.7461,9500.0
2007-08-15 12:35:00,107.65,107.7,107.55,107.69,10600.0,88.7461,88.7874,88.6637,88.7791,10600.0
2007-08-15 12:40:00,107.69,107.7,107.55,107.55,11400.0,88.7791,88.7874,88.6637,88.6637,11400.0
2007-08-15 12:45:00,107.56,107.75,107.55,107.63,10800.0,88.672,88.8286,88.6637,88.7297,10800.0
2007-08-15 12:50:00,107.66,108.16,107.58,107.66,25700.0,88.7544,89.1666,88.6884,88.7544,25700.0
2007-08-15 12:55:00,107.66,107.69,107.62,107.64,6100.0,88.7544,88.7791,88.7214,88.7379,6100.0
2007-08-15 13:00:00,107.64,107.72,107.55,107.7,20800.0,88.7379,88.8039,88.6637,88.7874,20800.0
2007-08-15 13:05:00,107.69,107.81,107.64,107.75,11800.0,88.7791,88.878,88.7379,88.8286,11800.0
2007-08-15 13:10:00,107.75,107.91,107.75,107.89,7500.0,88.8286,88.9605,88.8286,88.944,7500.0
2007-08-15 13:15:00,107.9,108.11,107.9,108.08,9500.0,88.9522,89.1254,88.9522,89.1006,9500.0
2007-08-15 13:20:00,108.11,108.18,108.0,108.14,14300.0,89.1254,89.1831,89.0347,89.1501,14300.0
2007-08-15 13:25:00,108.17,108.18,107.8,107.83,18500.0,89.1748,89.1831,88.8698,88.8945,18500.0
2007-08-15 13:30:00,107.85,107.91,107.7,107.91,26000.0,88.911,88.9605,88.7874,88.9605,26000.0
2007-08-15 13:35:00,107.88,108.0,107.88,107.94,19000.0,88.9358,89.0347,88.9358,88.9852,19000.0
2007-08-15 13:40:00,107.95,108.44,107.9,108.33,42100.0,88.9935,89.3974,88.9522,89.3067,42100.0
2007-08-15 13:45:00,108.33,108.35,108.2,108.32,31100.0,89.3067,89.3232,89.1996,89.2985,31100.0
2007-08-15 13:50:00,108.32,108.32,108.06,108.17,31800.0,89.2985,89.2985,89.0841,89.1748,31800.0
2007-08-15 13:55:00,108.18,108.31,108.14,108.27,15400.0,89.1831,89.2902,89.1501,89.2573,15400.0
2007-08-15 14:00:00,108.27,108.4,108.13,108.37,16600.0,89.2573,89.3644,89.1419,89.3397,16600.0
2007-08-15 14:05:00,108.34,108.34,108.22,108.31,16600.0,89.315,89.315,89.2161,89.2902,16600.0
2007-08-15 14:10:00,108.33,108.36,108.2,108.25,27500.0,89.3067,89.3315,89.1996,89.2408,27500.0
2007-08-15 14:15:00,108.24,108.25,108.0,108.2,85700.0,89.2325,89.2408,89.0347,89.1996,85700.0
2007-08-15 14:20:00,108.18,108.27,108.07,108.12,36300.0,89.1831,89.2573,89.0924,89.1336,36300.0
2007-08-15 14:25:00,108.18,108.29,108.15,108.17,38200.0,89.1831,89.2738,89.1583,89.1748,38200.0
2007-08-15 14:30:00,108.2,108.25,107.75,107.75,106000.0,89.1996,89.2408,88.8286,88.8286,106000.0
2007-08-15 14:35:00,107.73,108.08,107.55,108.03,117100.0,88.8121,89.1006,88.6637,89.0594,117100.0
2007-08-15 14:40:00,108.03,108.29,108.03,108.15,29800.0,89.0594,89.2738,89.0594,89.1583,29800.0
2007-08-15 14:45:00,108.15,108.23,107.57,107.57,31000.0,89.1583,89.2243,88.6802,88.6802,31000.0
2007-08-15 14:50:00,107.58,107.81,107.52,107.56,25800.0,88.6884,88.878,88.639,88.672,25800.0
2007-08-15 14:55:00,107.52,107.76,107.51,107.61,95600.0,88.639,88.8368,88.6307,88.7132,95600.0
2007-08-15 15:00:00,107.61,107.79,107.58,107.68,36100.0,88.7132,88.8616,88.6884,88.7709,36100.0
2007-08-15 15:05:00,107.72,107.8,107.65,107.67,49000.0,88.8039,88.8698,88.7461,88.7626,49000.0
2007-08-15 15:10:00,107.67,107.74,107.52,107.63,110900.0,88.7626,88.8203,88.639,88.7297,110900.0
2007-08-15 15:15:00,107.63,107.74,107.5,107.6,104700.0,88.7297,88.8203,88.6225,88.7049,104700.0
2007-08-15 15:20:00,107.56,107.6,107.2,107.2,42400.0,88.672,88.7049,88.3752,88.3752,42400.0
2007-08-15 15:25:00,107.23,107.23,106.76,106.78,57200.0,88.3999,88.3999,88.0124,88.0289,57200.0
2007-08-15 15:30:00,106.81,107.11,106.81,107.1,28900.0,88.0537,88.301,88.0537,88.2927,28900.0
2007-08-15 15:35:00,107.1,107.2,106.86,106.87,44900.0,88.2927,88.3752,88.0949,88.1031,44900.0
2007-08-15 15:40:00,106.89,107.02,106.74,106.91,59800.0,88.1196,88.2268,87.9959,88.1361,59800.0
2007-08-15 15:45:00,106.89,107.09,106.82,106.99,35300.0,88.1196,88.2845,88.0619,88.202,35300.0
2007-08-15 15:50:00,106.98,106.98,106.65,106.72,52900.0,88.1938,88.1938,87.9218,87.9795,52900.0
2007-08-15 15:55:00,106.7,106.77,106.55,106.61,85600.0,87.963,88.0207,87.8393,87.8888,85600.0
2007-08-16 09:30:00,104.71,105.0,103.81,104.63,196800.0,86.3224,86.5615,85.5805,86.2565,196800.0
2007-08-16 09:35:00,104.67,105.0,104.4,104.51,93700.0,86.2894,86.5615,86.0669,86.1575,93700.0
2007-08-16 09:40:00,104.51,104.65,103.84,104.1,80800.0,86.1575,86.273,85.6052,85.8195,80800.0
2007-08-16 09:45:00,104.1,104.85,104.02,104.79,80000.0,85.8195,86.4378,85.7536,86.3884,80000.0
2007-08-16 09:50:00,104.83,104.84,104.27,104.49,66300.0,86.4214,86.4296,85.9597,86.1411,66300.0
2007-08-16 09:55:00,104.5,104.55,103.85,103.86,53700.0,86.1493,86.1905,85.6134,85.6217,53700.0
2007-08-16 10:00:00,103.87,104.02,103.6,104.02,71000.0,85.6299,85.7536,85.4073,85.7536,71000.0
2007-08-16 10:05:00,103.86,104.25,103.83,104.05,46100.0,85.6217,85.9432,85.597,85.7783,46100.0
2007-08-16 10:10:00,104.0,104.05,103.77,103.89,57700.0,85.7371,85.7783,85.5475,85.6464,57700.0
2007-08-16 10:15:00,103.89,104.37,103.85,104.27,31500.0,85.6464,86.0421,85.6134,85.9597,31500.0
2007-08-16 10:20:00,104.27,104.3,103.84,104.05,36800.0,85.9597,85.9844,85.6052,85.7783,36800.0
2007-08-16 10:25:00,104.08,104.1,103.45,103.45,46900.0,85.8031,85.8195,85.2837,85.2837,46900.0
2007-08-16 10:30:00,103.4,103.42,103.03,103.03,97900.0,85.2425,85.259,84.9374,84.9374,97900.0
2007-08-16 10:35:00,103.08,103.28,102.71,103.28,90900.0,84.9787,85.1435,84.6736,85.1435,90900.0
2007-08-16 10:40:00,103.28,103.84,103.2,103.76,39300.0,85.1435,85.6052,85.0776,85.5392,39300.0
2007-08-16 10:45:00,103.78,104.0,103.58,103.71,42300.0,85.5557,85.7371,85.3909,85.498,42300.0
2007-08-16 10:50:00,103.72,104.2,103.67,104.03,181900.0,85.5063,85.902,85.4651,85.7618,181900.0
2007-08-16 10:55:00,104.0,104.1,103.95,104.0,52500.0,85.7371,85.8195,85.6959,85.7371,52500.0
2007-08-16 11:00:00,103.99,104.17,103.98,104.16,31900.0,85.7289,85.8773,85.7206,85.869,31900.0
2007-08-16 11:05:00,104.17,104.45,103.94,104.4,58200.0,85.8773,86.1081,85.6876,86.0669,58200.0
2007-08-16 11:10:00,104.4,104.5,104.2,104.3,45900.0,86.0669,86.1493,85.902,85.9844,45900.0
2007-08-16 11:15:00,104.31,104.31,103.78,103.82,49100.0,85.9927,85.9927,85.5557,85.5887,49100.0
2007-08-16 11:20:00,103.73,103.93,103.62,103.83,35500.0,85.5145,85.6794,85.4238,85.597,35500.0
2007-08-16 11:25:00,103.85,104.11,103.7,103.9,56100.0,85.6134,85.8278,85.4898,85.6547,56100.0
2007-08-16 11:30:00,103.9,103.98,103.1,103.26,31700.0,85.6547,85.7206,84.9951,85.1271,31700.0
2007-08-16 11:35:00,103.22,103.29,102.95,103.06,79500.0,85.0941,85.1518,84.8715,84.9622,79500.0
2007-08-16 11:40:00,103.07,103.19,102.35,102.55,77600.0,84.9704,85.0693,84.3769,84.5417,77600.0
2007-08-16 11:45:00,102.57,102.83,102.5,102.82,76600.0,84.5582,84.7726,84.5005,84.7643,76600.0
2007-08-16 11:50:00,102.8,103.36,102.75,103.28,36200.0,84.7478,85.2095,84.7066,85.1435,36200.0
2007-08-16 11:55:00,103.35,103.4,103.1,103.15,22800.0,85.2012,85.2425,84.9951,85.0364,22800.0
2007-08-16 12:00:00,103.18,103.23,102.67,102.84,88200.0,85.0611,85.1023,84.6407,84.7808,88200.0
2007-08-16 12:05:00,102.79,102.83,102.42,102.42,49900.0,84.7396,84.7726,84.4346,84.4346,49900.0
2007-08-16 12:10:00,102.43,102.84,102.4,102.6,73300.0,84.4428,84.7808,84.4181,84.583,73300.0
2007-08-16 12:15:00,102.65,102.89,102.57,102.61,39800.0,84.6242,84.822,84.5582,84.5912,39800.0
2007-08-16 12:20:00,102.58,102.61,102.09,102.17,113100.0,84.5665,84.5912,84.1625,84.2285,113100.0
2007-08-16 12:25:00,102.1,102.16,101.61,101.78,78300.0,84.1708,84.2202,83.7668,83.9069,78300.0
2007-08-16 12:30:00,101.75,102.51,101.66,102.24,38400.0,83.8822,84.5088,83.808,84.2862,38400.0
2007-08-16 12:35:00,102.28,102.39,102.07,102.23,26800.0,84.3191,84.4098,84.146,84.2779,26800.0
2007-08-16 12:40:00,102.25,102.37,101.81,102.0,67400.0,84.2944,84.3933,83.9317,84.0883,67400.0
2007-08-16 12:45:00,102.0,102.06,101.12,101.28,120300.0,84.0883,84.1378,83.3628,83.4947,120300.0
2007-08-16 12:50:00,101.3,101.38,100.85,100.94,55500.0,83.5112,83.5772,83.1403,83.2145,55500.0
2007-08-16 12:55:00,100.86,100.94,100.26,100.45,53100.0,83.1485,83.2145,82.6539,82.8105,53100.0
2007-08-16 13:00:00,100.44,100.78,100.4,100.69,40900.0,82.8023,83.0826,82.7693,83.0084,40900.0
2007-08-16 13:05:00,100.69,100.76,100.0,100.11,58400.0,83.0084,83.0661,82.4395,82.5302,58400.0
2007-08-16 13:10:00,100.1,100.42,99.3,99.78,122500.0,82.522,82.7858,81.8624,82.2582,122500.0
2007-08-16 13:15:00,99.81,100.76,99.81,100.61,78100.0,82.2829,83.0661,82.2829,82.9424,78100.0
2007-08-16 13:20:00,100.71,101.2,100.58,100.85,87600.0,83.0248,83.4288,82.9177,83.1403,87600.0
2007-08-16 13:25:00,100.81,101.1,100.77,101.08,67500.0,83.1073,83.3464,83.0743,83.3299,67500.0
2007-08-16 13:30:00,101.02,101.39,100.97,101.24,57400.0,83.2804,83.5854,83.2392,83.4618,57400.0
2007-08-16 13:35:00,101.24,101.95,101.15,101.56,79500.0,83.4618,84.0471,83.3876,83.7256,79500.0
2007-08-16 13:40:00,101.52,102.19,101.51,102.0,63500.0,83.6926,84.2449,83.6844,84.0883,63500.0
2007-08-16 13:45:00,102.0,102.17,101.02,101.18,92100.0,84.0883,84.2285,83.2804,83.4123,92100.0
2007-08-16 13:50:00,101.2,101.89,101.2,101.83,37300.0,83.4288,83.9976,83.4288,83.9482,37300.0
2007-08-16 13:55:00,101.78,102.57,101.77,102.54,62400.0,83.9069,84.5582,83.8987,84.5335,62400.0
2007-08-16 14:00:00,102.55,103.0,102.24,103.0,61200.0,84.5417,84.9127,84.2862,84.9127,61200.0
2007-08-16 14:05:00,102.98,103.27,102.66,102.66,72800.0,84.8962,85.1353,84.6324,84.6324,72800.0
2007-08-16 14:10:00,102.69,103.2,102.4,103.13,28700.0,84.6571,85.0776,84.4181,85.0199,28700.0
2007-08-16 14:15:00,103.22,103.39,102.9,103.06,54100.0,85.0941,85.2342,84.8303,84.9622,54100.0
2007-08-16 14:20:00,103.06,103.1,102.7,102.72,46600.0,84.9622,84.9951,84.6654,84.6819,46600.0
2007-08-16 14:25:00,102.74,103.11,102.7,103.03,29800.0,84.6984,85.0034,84.6654,84.9374,29800.0
2007-08-16 14:30:00,103.07,103.15,102.3,102.34,55000.0,84.9704,85.0364,84.3356,84.3686,55000.0
2007-08-16 14:35:00,102.39,102.6,102.34,102.41,22500.0,84.4098,84.583,84.3686,84.4263,22500.0
2007-08-16 14:40:00,102.41,102.7,102.26,102.38,31900.0,84.4263,84.6654,84.3027,84.4016,31900.0
2007-08-16 14:45:00,102.4,102.74,102.3,102.36,62000.0,84.4181,84.6984,84.3356,84.3851,62000.0
2007-08-16 14:50:00,102.3,102.59,102.29,102.45,55200.0,84.3356,84.5747,84.3274,84.4593,55200.0
2007-08-16 14:55:00,102.46,102.62,102.21,102.4,49900.0,84.4675,84.5994,84.2614,84.4181,49900.0
2007-08-16 15:00:00,102.37,102.5,101.78,101.92,61300.0,84.3933,84.5005,83.9069,84.0224,61300.0
2007-08-16 15:05:00,101.96,102.1,101.75,101.76,59100.0,84.0553,84.1708,83.8822,83.8905,59100.0
2007-08-16 15:10:00,101.76,102.14,101.66,102.14,67000.0,83.8905,84.2037,83.808,84.2037,67000.0
2007-08-16 15:15:00,102.14,102.44,102.14,102.39,62200.0,84.2037,84.451,84.2037,84.4098,62200.0
2007-08-16 15:20:00,102.34,102.6,102.33,102.42,36900.0,84.3686,84.583,84.3604,84.4346,36900.0
2007-08-16 15:25:00,102.4,102.87,102.34,102.86,43300.0,84.4181,84.8055,84.3686,84.7973,43300.0
2007-08-16 15:30:00,102.89,103.5,102.87,103.37,57100.0,84.822,85.3249,84.8055,85.2177,57100.0
2007-08-16 15:35:00,103.37,103.59,102.9,103.4,86600.0,85.2177,85.3991,84.8303,85.2425,86600.0
2007-08-16 15:40:00,103.38,103.67,103.24,103.48,128400.0,85.226,85.4651,85.1106,85.3084,128400.0
2007-08-16 15:45:00,103.49,104.15,103.35,104.02,107100.0,85.3167,85.8608,85.2012,85.7536,107100.0
2007-08-16 15:50:00,104.01,104.31,103.81,104.25,143500.0,85.7453,85.9927,85.5805,85.9432,143500.0
2007-08-16 15:55:00,104.3,104.76,104.16,104.65,169400.0,85.9844,86.3636,85.869,86.273,169400.0
2007-08-17 09:30:00,107.0,107.14,106.54,107.01,262500.0,88.2103,88.3257,87.8311,88.2185,262500.0
2007-08-17 09:35:00,107.01,110.0,106.86,108.23,259700.0,88.2185,90.6835,88.0949,89.2243,259700.0
2007-08-17 09:40:00,108.19,108.25,106.8,106.85,110100.0,89.1913,89.2408,88.0454,88.0866,110100.0
2007-08-17 09:45:00,106.82,107.15,106.75,107.12,98500.0,88.0619,88.3339,88.0042,88.3092,98500.0
2007-08-17 09:50:00,107.12,107.55,106.98,107.09,62000.0,88.3092,88.6637,88.1938,88.2845,62000.0
2007-08-17 09:55:00,107.1,107.4,106.75,107.23,55500.0,88.2927,88.54,88.0042,88.3999,55500.0
2007-08-17 10:00:00,107.18,107.2,106.96,107.14,44300.0,88.3587,88.3752,88.1773,88.3257,44300.0
2007-08-17 10:05:00,107.08,107.25,106.98,107.0,69300.0,88.2762,88.4164,88.1938,88.2103,69300.0
2007-08-17 10:10:00,106.98,107.11,106.82,107.0,39200.0,88.1938,88.301,88.0619,88.2103,39200.0
2007-08-17 10:15:00,107.0,107.0,106.36,106.39,57600.0,88.2103,88.2103,87.6827,87.7074,57600.0
2007-08-17 10:20:00,106.36,106.38,106.1,106.3,60000.0,87.6827,87.6992,87.4683,87.6332,60000.0
2007-08-17 10:25:00,106.41,106.63,106.1,106.18,41600.0,87.7239,87.9053,87.4683,87.5343,41600.0
2007-08-17 10:30:00,106.18,106.59,106.0,106.1,42600.0,87.5343,87.8723,87.3859,87.4683,42600.0
2007-08-17 10:35:00,106.14,106.45,106.04,106.44,24700.0,87.5013,87.7569,87.4189,87.7486,24700.0
2007-08-17 10:40:00,106.44,106.58,106.26,106.44,45100.0,87.7486,87.864,87.6002,87.7486,45100.0
2007-08-17 10:45:00,106.44,106.46,106.1,106.22,90700.0,87.7486,87.7651,87.4683,87.5673,90700.0
2007-08-17 10:50:00,106.23,106.37,106.1,106.15,37900.0,87.5755,87.6909,87.4683,87.5096,37900.0
2007-08-17 10:55:00,106.23,106.33,106.1,106.31,46700.0,87.5755,87.6579,87.4683,87.6415,46700.0
2007-08-17 11:00:00,106.33,106.52,106.2,106.26,33500.0,87.6579,87.8146,87.5508,87.6002,33500.0
2007-08-17 11:05:00,106.21,106.36,106.11,106.23,49300.0,87.559,87.6827,87.4766,87.5755,49300.0
2007-08-17 11:10:00,106.2,106.48,106.11,106.42,39800.0,87.5508,87.7816,87.4766,87.7321,39800.0
2007-08-17 11:15:00,106.4,106.73,106.38,106.56,20500.0,87.7157,87.9877,87.6992,87.8476,20500.0
2007-08-17 11:20:00,106.58,106.71,106.42,106.5,17800.0,87.864,87.9712,87.7321,87.7981,17800.0
2007-08-17 11:25:00,106.43,106.59,106.43,106.53,15900.0,87.7404,87.8723,87.7404,87.8228,15900.0
2007-08-17 11:30:00,106.55,106.65,106.44,106.65,15200.0,87.8393,87.9218,87.7486,87.9218,15200.0
2007-08-17 11:35:00,106.65,107.35,106.65,107.35,30800.0,87.9218,88.4988,87.9218,88.4988,30800.0
2007-08-17 11:40:00,107.35,107.55,107.25,107.48,36200.0,88.4988,88.6637,88.4164,88.606,36200.0
2007-08-17 11:45:00,107.49,107.52,107.24,107.3,20200.0,88.6142,88.639,88.4081,88.4576,20200.0
2007-08-17 11:50:00,107.28,107.32,107.07,107.15,12800.0,88.4411,88.4741,88.268,88.3339,12800.0
2007-08-17 11:55:00,107.13,107.14,106.76,106.78,12100.0,88.3175,88.3257,88.0124,88.0289,12100.0
2007-08-17 12:00:00,106.7,106.75,106.46,106.46,9200.0,87.963,88.0042,87.7651,87.7651,9200.0
2007-08-17 12:05:00,106.41,106.52,106.24,106.5,15300.0,87.7239,87.8146,87.5837,87.7981,15300.0
2007-08-17 12:10:00,106.5,106.71,106.5,106.61,9100.0,87.7981,87.9712,87.7981,87.8888,9100.0
2007-08-17 12:15:00,106.65,106.66,106.54,106.61,8800.0,87.9218,87.93,87.8311,87.8888,8800.0
2007-08-17 12:20:00,106.61,106.86,106.61,106.77,16700.0,87.8888,88.0949,87.8888,88.0207,16700.0
2007-08-17 12:25:00,106.78,106.78,106.49,106.57,16700.0,88.0289,88.0289,87.7898,87.8558,16700.0
2007-08-17 12:30:00,106.56,106.64,106.41,106.54,29600.0,87.8476,87.9135,87.7239,87.8311,29600.0
2007-08-17 12:35:00,106.56,106.57,106.11,106.19,19100.0,87.8476,87.8558,87.4766,87.5425,19100.0
2007-08-17 12:40:00,106.19,106.4,106.07,106.35,40500.0,87.5425,87.7157,87.4436,87.6744,40500.0
2007-08-17 12:45:00,106.36,106.62,106.36,106.52,14700.0,87.6827,87.897,87.6827,87.8146,14700.0
2007-08-17 12:50:00,106.53,106.53,106.32,106.43,9900.0,87.8228,87.8228,87.6497,87.7404,9900.0
2007-08-17 12:55:00,106.43,106.43,106.26,106.32,10800.0,87.7404,87.7404,87.6002,87.6497,10800.0
2007-08-17 13:00:00,106.34,106.64,106.34,106.55,12900.0,87.6662,87.9135,87.6662,87.8393,12900.0
2007-08-17 13:05:00,106.61,106.91,106.61,106.85,13000.0,87.8888,88.1361,87.8888,88.0866,13000.0
2007-08-17 13:10:00,106.85,107.24,106.83,107.18,14200.0,88.0866,88.4081,88.0701,88.3587,14200.0
2007-08-17 13:15:00,107.17,107.4,107.16,107.34,9000.0,88.3504,88.54,88.3422,88.4906,9000.0
2007-08-17 13:20:00,107.41,107.5,107.35,107.4,11300.0,88.5483,88.6225,88.4988,88.54,11300.0
2007-08-17 13:25:00,107.36,107.48,107.34,107.37,7600.0,88.5071,88.606,88.4906,88.5153,7600.0
2007-08-17 13:30:00,107.37,107.61,107.27,107.53,26200.0,88.5153,88.7132,88.4329,88.6472,26200.0
2007-08-17 13:35:00,107.53,107.61,107.44,107.56,13100.0,88.6472,88.7132,88.573,88.672,13100.0
2007-08-17 13:40:00,107.56,107.67,107.47,107.61,30800.0,88.672,88.7626,88.5978,88.7132,30800.0
2007-08-17 13:45:00,107.66,107.67,107.49,107.59,18900.0,88.7544,88.7626,88.6142,88.6967,18900.0
2007-08-17 13:50:00,107.59,107.62,107.44,107.52,20200.0,88.6967,88.7214,88.573,88.639,20200.0
2007-08-17 13:55:00,107.52,107.64,107.46,107.54,16600.0,88.639,88.7379,88.5895,88.6555,16600.0
2007-08-17 14:00:00,107.55,107.78,107.39,107.71,50300.0,88.6637,88.8533,88.5318,88.7956,50300.0
2007-08-17 14:05:00,107.64,107.81,107.47,107.81,24800.0,88.7379,88.878,88.5978,88.878,24800.0
2007-08-17 14:10:00,107.8,107.8,107.47,107.53,15600.0,88.8698,88.8698,88.5978,88.6472,15600.0
2007-08-17 14:15:00,107.5,107.62,107.44,107.48,18100.0,88.6225,88.7214,88.573,88.606,18100.0
2007-08-17 14:20:00,107.51,107.61,107.43,107.53,19100.0,88.6307,88.7132,88.5648,88.6472,19100.0
2007-08-17 14:25:00,107.52,107.53,107.42,107.51,12400.0,88.639,88.6472,88.5565,88.6307,12400.0
2007-08-17 14:30:00,107.51,107.61,107.39,107.49,18800.0,88.6307,88.7132,88.5318,88.6142,18800.0
2007-08-17 14:35:00,107.47,107.54,107.42,107.49,14300.0,88.5978,88.6555,88.5565,88.6142,14300.0
2007-08-17 14:40:00,107.51,107.61,107.42,107.57,23000.0,88.6307,88.7132,88.5565,88.6802,23000.0
2007-08-17 14:45:00,107.6,107.7,107.56,107.7,21500.0,88.7049,88.7874,88.672,88.7874,21500.0
2007-08-17 14:50:00,107.71,107.79,107.61,107.69,16000.0,88.7956,88.8616,88.7132,88.7791,16000.0
2007-08-17 14:55:00,107.69,107.86,107.69,107.86,16300.0,88.7791,88.9193,88.7791,88.9193,16300.0
2007-08-17 15:00:00,107.85,108.0,107.76,107.93,33300.0,88.911,89.0347,88.8368,88.977,33300.0
2007-08-17 15:05:00,107.93,108.04,107.85,108.02,48100.0,88.977,89.0677,88.911,89.0512,48100.0
2007-08-17 15:10:00,108.06,108.33,108.06,108.21,39600.0,89.0841,89.3067,89.0841,89.2078,39600.0
2007-08-17 15:15:00,108.24,108.47,108.12,108.24,19500.0,89.2325,89.4222,89.1336,89.2325,19500.0
2007-08-17 15:20:00,108.33,108.45,108.19,108.28,28200.0,89.3067,89.4057,89.1913,89.2655,28200.0
2007-08-17 15:25:00,108.33,108.34,108.0,108.05,28000.0,89.3067,89.315,89.0347,89.0759,28000.0
2007-08-17 15:30:00,108.04,108.18,107.95,108.05,33900.0,89.0677,89.1831,88.9935,89.0759,33900.0
2007-08-17 15:35:00,108.05,108.19,108.0,108.19,40200.0,89.0759,89.1913,89.0347,89.1913,40200.0
2007-08-17 15:40:00,108.2,108.32,107.91,108.05,46900.0,89.1996,89.2985,88.9605,89.0759,46900.0
2007-08-17 15:45:00,108.03,108.32,108.03,108.23,70800.0,89.0594,89.2985,89.0594,89.2243,70800.0
2007-08-17 15:50:00,108.23,108.24,108.02,108.16,52300.0,89.2243,89.2325,89.0512,89.1666,52300.0
2007-08-17 15:55:00,108.16,108.18,107.82,107.9,84900.0,89.1666,89.1831,88.8863,88.9522,84900.0
2007-08-20 09:30:00,107.97,108.32,107.81,108.19,33300.0,89.01,89.2985,88.878,89.1913,33300.0
2007-08-20 09:35:00,108.25,108.5,107.81,108.15,34800.0,89.2408,89.4469,88.878,89.1583,34800.0
2007-08-20 09:40:00,108.12,108.39,107.83,107.96,24700.0,89.1336,89.3562,88.8945,89.0017,24700.0
2007-08-20 09:45:00,108.05,108.35,107.85,107.95,24400.0,89.0759,89.3232,88.911,88.9935,24400.0
2007-08-20 09:50:00,107.94,108.14,107.86,107.92,18200.0,88.9852,89.1501,88.9193,88.9687,18200.0
2007-08-20 09:55:00,107.99,108.1,107.85,107.85,14400.0,89.0264,89.1171,88.911,88.911,14400.0
2007-08-20 10:00:00,107.87,108.25,107.87,108.16,25900.0,88.9275,89.2408,88.9275,89.1666,25900.0
2007-08-20 10:05:00,108.15,108.55,108.09,108.47,22800.0,89.1583,89.4881,89.1089,89.4222,22800.0
2007-08-20 10:10:00,108.49,108.54,108.31,108.37,9900.0,89.4386,89.4799,89.2902,89.3397,9900.0
2007-08-20 10:15:00,108.32,108.79,108.31,108.78,12300.0,89.2985,89.686,89.2902,89.6777,12300.0
2007-08-20 10:20:00,108.75,108.95,108.75,108.77,27900.0,89.653,89.8179,89.653,89.6695,27900.0
2007-08-20 10:25:00,108.75,108.9,108.67,108.78,17600.0,89.653,89.7766,89.587,89.6777,17600.0
2007-08-20 10:30:00,108.78,108.94,108.55,108.92,29500.0,89.6777,89.8096,89.4881,89.7931,29500.0
2007-08-20 10:35:00,108.92,108.93,108.6,108.63,8600.0,89.7931,89.8014,89.5293,89.5541,8600.0
2007-08-20 10:40:00,108.66,108.94,108.6,108.68,13000.0,89.5788,89.8096,89.5293,89.5953,13000.0
2007-08-20 10:45:00,108.66,108.78,108.6,108.64,23100.0,89.5788,89.6777,89.5293,89.5623,23100.0
2007-08-20 10:50:00,108.68,108.9,108.62,108.88,15800.0,89.5953,89.7766,89.5458,89.7602,15800.0
2007-08-20 10:55:00,108.89,108.9,108.66,108.8,15100.0,89.7684,89.7766,89.5788,89.6942,15100.0
2007-08-20 11:00:00,108.74,108.85,108.6,108.61,20300.0,89.6447,89.7354,89.5293,89.5376,20300.0
2007-08-20 11:05:00,108.65,108.7,108.42,108.62,21600.0,89.5705,89.6118,89.3809,89.5458,21600.0
2007-08-20 11:10:00,108.62,108.89,108.59,108.81,21700.0,89.5458,89.7684,89.5211,89.7024,21700.0
2007-08-20 11:15:00,108.86,109.0,108.86,108.91,8300.0,89.7437,89.8591,89.7437,89.7849,8300.0
2007-08-20 11:20:00,108.88,108.91,108.63,108.74,6600.0,89.7602,89.7849,89.5541,89.6447,6600.0
2007-08-20 11:25:00,108.74,108.74,108.42,108.6,22000.0,89.6447,89.6447,89.3809,89.5293,22000.0
2007-08-20 11:30:00,108.6,108.71,108.49,108.7,8900.0,89.5293,89.62,89.4386,89.6118,8900.0
2007-08-20 11:35:00,108.7,108.74,108.68,108.7,10000.0,89.6118,89.6447,89.5953,89.6118,10000.0
2007-08-20 11:40:00,108.65,108.7,108.6,108.7,7900.0,89.5705,89.6118,89.5293,89.6118,7900.0
2007-08-20 11:45:00,108.66,108.66,108.49,108.52,6700.0,89.5788,89.5788,89.4386,89.4634,6700.0
2007-08-20 11:50:00,108.53,108.56,108.34,108.43,14300.0,89.4716,89.4963,89.315,89.3892,14300.0
2007-08-20 11:55:00,108.41,108.43,108.0,108.16,17300.0,89.3727,89.3892,89.0347,89.1666,17300.0
2007-08-20 12:00:00,108.17,108.23,108.09,108.13,6700.0,89.1748,89.2243,89.1089,89.1419,6700.0
2007-08-20 12:05:00,108.11,108.18,108.05,108.05,10800.0,89.1254,89.1831,89.0759,89.0759,10800.0
2007-08-20 12:10:00,108.02,108.05,107.62,107.81,15300.0,89.0512,89.0759,88.7214,88.878,15300.0
2007-08-20 12:15:00,107.85,108.17,107.77,107.97,13900.0,88.911,89.1748,88.8451,89.01,13900.0
2007-08-20 12:20:00,107.9,108.17,107.75,108.14,31200.0,88.9522,89.1748,88.8286,89.1501,31200.0
2007-08-20 12:25:00,108.11,108.2,108.09,108.13,11500.0,89.1254,89.1996,89.1089,89.1419,11500.0
2007-08-20 12:30:00,108.18,108.27,108.15,108.18,8100.0,89.1831,89.2573,89.1583,89.1831,8100.0
2007-08-20 12:35:00,108.16,108.18,107.95,107.95,25300.0,89.1666,89.1831,88.9935,88.9935,25300.0
2007-08-20 12:40:00,107.98,108.03,107.76,108.03,15000.0,89.0182,89.0594,88.8368,89.0594,15000.0
2007-08-20 12:45:00,108.03,108.19,108.02,108.15,31600.0,89.0594,89.1913,89.0512,89.1583,31600.0
2007-08-20 12:50:00,108.15,108.24,107.98,108.2,13600.0,89.1583,89.2325,89.0182,89.1996,13600.0
2007-08-20 12:55:00,108.22,108.22,107.75,107.88,45500.0,89.2161,89.2161,88.8286,88.9358,45500.0
2007-08-20 13:00:00,107.86,108.06,107.82,108.05,37700.0,88.9193,89.0841,88.8863,89.0759,37700.0
2007-08-20 13:05:00,108.03,108.12,108.0,108.02,10600.0,89.0594,89.1336,89.0347,89.0512,10600.0
2007-08-20 13:10:00,108.11,108.32,107.98,108.31,19100.0,89.1254,89.2985,89.0182,89.2902,19100.0
2007-08-20 13:15:00,108.25,108.26,108.04,108.11,15500.0,89.2408,89.249,89.0677,89.1254,15500.0
2007-08-20 13:20:00,108.11,108.12,107.97,108.04,26700.0,89.1254,89.1336,89.01,89.0677,26700.0
2007-08-20 13:25:00,108.04,108.19,108.04,108.04,5300.0,89.0677,89.1913,89.0677,89.0677,5300.0
2007-08-20 13:30:00,108.1,108.12,108.01,108.04,8000.0,89.1171,89.1336,89.0429,89.0677,8000.0
2007-08-20 13:35:00,108.01,108.17,107.98,108.08,8400.0,89.0429,89.1748,89.0182,89.1006,8400.0
2007-08-20 13:40:00,108.06,108.19,108.0,108.07,32000.0,89.0841,89.1913,89.0347,89.0924,32000.0
2007-08-20 13:45:00,108.04,108.04,107.89,108.04,82500.0,89.0677,89.0677,88.944,89.0677,82500.0
2007-08-20 13:50:00,108.0,108.1,107.91,108.07,37400.0,89.0347,89.1171,88.9605,89.0924,37400.0
2007-08-20 13:55:00,108.08,108.1,107.68,107.78,24200.0,89.1006,89.1171,88.7709,88.8533,24200.0
2007-08-20 14:00:00,107.75,108.08,107.56,107.98,23800.0,88.8286,89.1006,88.672,89.0182,23800.0
2007-08-20 14:05:00,107.95,108.04,107.89,107.89,21500.0,88.9935,89.0677,88.944,88.944,21500.0
2007-08-20 14:10:00,107.9,108.1,107.88,107.93,36900.0,88.9522,89.1171,88.9358,88.977,36900.0
2007-08-20 14:15:00,107.95,108.1,107.94,108.1,29400.0,88.9935,89.1171,88.9852,89.1171,29400.0
2007-08-20 14:20:00,108.05,108.19,107.92,107.92,39600.0,89.0759,89.1913,88.9687,88.9687,39600.0
2007-08-20 14:25:00,107.92,108.16,107.9,108.11,77000.0,88.9687,89.1666,88.9522,89.1254,77000.0
2007-08-20 14:30:00,108.07,108.25,107.92,108.0,36600.0,89.0924,89.2408,88.9687,89.0347,36600.0
2007-08-20 14:35:00,108.0,108.19,107.99,108.08,35800.0,89.0347,89.1913,89.0264,89.1006,35800.0
2007-08-20 14:40:00,108.02,108.16,107.98,108.11,27900.0,89.0512,89.1666,89.0182,89.1254,27900.0
2007-08-20 14:45:00,108.1,108.19,108.01,108.02,27800.0,89.1171,89.1913,89.0429,89.0512,27800.0
2007-08-20 14:50:00,108.02,108.11,108.02,108.11,19000.0,89.0512,89.1254,89.0512,89.1254,19000.0
2007-08-20 14:55:00,108.07,108.3,108.06,108.3,25600.0,89.0924,89.282,89.0841,89.282,25600.0
2007-08-20 15:00:00,108.33,108.4,108.22,108.24,28500.0,89.3067,89.3644,89.2161,89.2325,28500.0
2007-08-20 15:05:00,108.22,108.47,108.09,108.37,26500.0,89.2161,89.4222,89.1089,89.3397,26500.0
2007-08-20 15:10:00,108.42,108.73,108.28,108.58,36800.0,89.3809,89.6365,89.2655,89.5128,36800.0
2007-08-20 15:15:00,108.58,108.59,108.39,108.57,37900.0,89.5128,89.5211,89.3562,89.5046,37900.0
2007-08-20 15:20:00,108.57,108.79,108.51,108.71,20500.0,89.5046,89.686,89.4551,89.62,20500.0
2007-08-20 15:25:00,108.75,108.89,108.64,108.8,32300.0,89.653,89.7684,89.5623,89.6942,32300.0
2007-08-20 15:30:00,108.77,108.84,108.57,108.68,44000.0,89.6695,89.7272,89.5046,89.5953,44000.0
2007-08-20 15:35:00,108.68,108.75,108.56,108.7,26400.0,89.5953,89.653,89.4963,89.6118,26400.0
2007-08-20 15:40:00,108.7,108.95,108.63,108.95,46500.0,89.6118,89.8179,89.5541,89.8179,46500.0
2007-08-20 15:45:00,108.9,108.99,108.81,108.9,43600.0,89.7766,89.8508,89.7024,89.7766,43600.0
2007-08-20 15:50:00,108.91,109.07,108.89,109.02,60000.0,89.7849,89.9168,89.7684,89.8756,60000.0
2007-08-20 15:55:00,109.01,109.05,108.85,108.88,90900.0,89.8673,89.9003,89.7354,89.7602,90900.0
2007-08-21 09:30:00,108.6,108.74,108.35,108.38,22400.0,89.5293,89.6447,89.3232,89.348,22400.0
2007-08-21 09:35:00,108.35,108.82,108.13,108.55,30600.0,89.3232,89.7107,89.1419,89.4881,30600.0
2007-08-21 09:40:00,108.56,108.74,108.06,108.06,33000.0,89.4963,89.6447,89.0841,89.0841,33000.0
2007-08-21 09:45:00,108.07,108.22,107.73,108.18,43700.0,89.0924,89.2161,88.8121,89.1831,43700.0
2007-08-21 09:50:00,108.18,108.5,108.14,108.21,23500.0,89.1831,89.4469,89.1501,89.2078,23500.0
2007-08-21 09:55:00,108.23,108.37,108.11,108.18,38400.0,89.2243,89.3397,89.1254,89.1831,38400.0
2007-08-21 10:00:00,108.18,108.25,107.96,108.0,38300.0,89.1831,89.2408,89.0017,89.0347,38300.0
2007-08-21 10:05:00,107.96,108.0,107.75,107.87,27000.0,89.0017,89.0347,88.8286,88.9275,27000.0
2007-08-21 10:10:00,107.89,107.89,107.13,107.34,57100.0,88.944,88.944,88.3175,88.4906,57100.0
2007-08-21 10:15:00,107.35,107.44,107.2,107.32,28100.0,88.4988,88.573,88.3752,88.4741,28100.0
2007-08-21 10:20:00,107.33,107.37,107.11,107.14,31600.0,88.4823,88.5153,88.301,88.3257,31600.0
2007-08-21 10:25:00,107.14,107.51,107.11,107.44,20500.0,88.3257,88.6307,88.301,88.573,20500.0
2007-08-21 10:30:00,107.44,107.51,107.37,107.46,31900.0,88.573,88.6307,88.5153,88.5895,31900.0
2007-08-21 10:35:00,107.45,107.5,107.33,107.5,25700.0,88.5813,88.6225,88.4823,88.6225,25700.0
2007-08-21 10:40:00,107.5,107.5,107.18,107.42,15700.0,88.6225,88.6225,88.3587,88.5565,15700.0
2007-08-21 10:45:00,107.37,107.39,107.11,107.12,10100.0,88.5153,88.5318,88.301,88.3092,10100.0
2007-08-21 10:50:00,107.11,107.18,107.05,107.08,8500.0,88.301,88.3587,88.2515,88.2762,8500.0
2007-08-21 10:55:00,107.07,107.27,107.05,107.25,13000.0,88.268,88.4329,88.2515,88.4164,13000.0
2007-08-21 11:00:00,107.23,107.46,107.2,107.34,13900.0,88.3999,88.5895,88.3752,88.4906,13900.0
2007-08-21 11:05:00,107.33,107.52,107.28,107.38,27500.0,88.4823,88.639,88.4411,88.5236,27500.0
2007-08-21 11:10:00,107.38,107.51,107.25,107.34,17000.0,88.5236,88.6307,88.4164,88.4906,17000.0
2007-08-21 11:15:00,107.34,107.52,107.34,107.5,17900.0,88.4906,88.639,88.4906,88.6225,17900.0
2007-08-21 11:20:00,107.5,107.59,107.4,107.54,18700.0,88.6225,88.6967,88.54,88.6555,18700.0
2007-08-21 11:25:00,107.54,107.82,107.53,107.79,15100.0,88.6555,88.8863,88.6472,88.8616,15100.0
2007-08-21 11:30:00,107.79,108.0,107.79,107.9,27500.0,88.8616,89.0347,88.8616,88.9522,27500.0
2007-08-21 11:35:00,107.9,107.96,107.74,107.91,11400.0,88.9522,89.0017,88.8203,88.9605,11400.0
2007-08-21 11:40:00,107.95,108.25,107.94,108.17,57400.0,88.9935,89.2408,88.9852,89.1748,57400.0
2007-08-21 11:45:00,108.21,108.28,108.18,108.18,15500.0,89.2078,89.2655,89.1831,89.1831,15500.0
2007-08-21 11:50:00,108.23,108.24,107.88,107.96,11400.0,89.2243,89.2325,88.9358,89.0017,11400.0
2007-08-21 11:55:00,108.0,108.11,107.95,108.09,89400.0,89.0347,89.1254,88.9935,89.1089,89400.0
2007-08-21 12:00:00,108.17,108.22,108.02,108.07,6500.0,89.1748,89.2161,89.0512,89.0924,6500.0
2007-08-21 12:05:00,108.03,108.06,107.89,108.0,6300.0,89.0594,89.0841,88.944,89.0347,6300.0
2007-08-21 12:10:00,107.99,108.24,107.99,108.24,5000.0,89.0264,89.2325,89.0264,89.2325,5000.0
2007-08-21 12:15:00,108.23,108.24,108.18,108.24,4400.0,89.2243,89.2325,89.1831,89.2325,4400.0
2007-08-21 12:20:00,108.24,108.38,108.23,108.37,7500.0,89.2325,89.348,89.2243,89.3397,7500.0
2007-08-21 12:25:00,108.37,108.38,108.29,108.3,5700.0,89.3397,89.348,89.2738,89.282,5700.0
2007-08-21 12:30:00,108.28,108.28,107.96,108.08,17200.0,89.2655,89.2655,89.0017,89.1006,17200.0
2007-08-21 12:35:00,108.08,108.17,107.96,107.96,9200.0,89.1006,89.1748,89.0017,89.0017,9200.0
2007-08-21 12:40:00,107.96,108.08,107.93,108.04,12600.0,89.0017,89.1006,88.977,89.0677,12600.0
2007-08-21 12:45:00,108.07,108.1,107.99,108.08,13200.0,89.0924,89.1171,89.0264,89.1006,13200.0
2007-08-21 12:50:00,108.07,108.1,107.94,107.98,17400.0,89.0924,89.1171,88.9852,89.0182,17400.0
2007-08-21 12:55:00,108.01,108.19,108.01,108.11,4300.0,89.0429,89.1913,89.0429,89.1254,4300.0
2007-08-21 13:00:00,108.19,108.32,108.06,108.19,6800.0,89.1913,89.2985,89.0841,89.1913,6800.0
2007-08-21 13:05:00,108.19,108.19,108.05,108.19,8500.0,89.1913,89.1913,89.0759,89.1913,8500.0
2007-08-21 13:10:00,108.14,108.17,108.05,108.08,6400.0,89.1501,89.1748,89.0759,89.1006,6400.0
2007-08-21 13:15:00,108.1,108.29,108.1,108.21,13200.0,89.1171,89.2738,89.1171,89.2078,13200.0
2007-08-21 13:20:00,108.2,108.33,108.2,108.2,4500.0,89.1996,89.3067,89.1996,89.1996,4500.0
2007-08-21 13:25:00,108.19,108.31,108.19,108.23,7000.0,89.1913,89.2902,89.1913,89.2243,7000.0
2007-08-21 13:30:00,108.27,108.3,108.21,108.22,127100.0,89.2573,89.282,89.2078,89.2161,127100.0
2007-08-21 13:35:00,108.26,108.35,108.18,108.18,9600.0,89.249,89.3232,89.1831,89.1831,9600.0
2007-08-21 13:40:00,108.23,108.25,108.19,108.22,5500.0,89.2243,89.2408,89.1913,89.2161,5500.0
2007-08-21 13:45:00,108.24,108.27,108.19,108.19,4900.0,89.2325,89.2573,89.1913,89.1913,4900.0
2007-08-21 13:50:00,108.18,108.25,108.16,108.24,6400.0,89.1831,89.2408,89.1666,89.2325,6400.0
2007-08-21 13:55:00,108.18,108.18,108.04,108.07,6000.0,89.1831,89.1831,89.0677,89.0924,6000.0
2007-08-21 14:00:00,108.11,108.19,108.01,108.15,7500.0,89.1254,89.1913,89.0429,89.1583,7500.0
2007-08-21 14:05:00,108.15,108.2,108.1,108.17,14000.0,89.1583,89.1996,89.1171,89.1748,14000.0
2007-08-21 14:10:00,108.19,108.22,108.04,108.17,19600.0,89.1913,89.2161,89.0677,89.1748,19600.0
2007-08-21 14:15:00,108.16,108.16,107.99,108.0,12500.0,89.1666,89.1666,89.0264,89.0347,12500.0
2007-08-21 14:20:00,108.0,108.1,107.97,108.06,9500.0,89.0347,89.1171,89.01,89.0841,9500.0
2007-08-21 14:25:00,108.03,108.19,108.03,108.17,12100.0,89.0594,89.1913,89.0594,89.1748,12100.0
2007-08-21 14:30:00,108.16,108.3,107.95,108.04,50900.0,89.1666,89.282,88.9935,89.0677,50900.0
2007-08-21 14:35:00,108.02,108.73,108.01,108.57,123300.0,89.0512,89.6365,89.0429,89.5046,123300.0
2007-08-21 14:40:00,108.56,108.56,108.19,108.31,19600.0,89.4963,89.4963,89.1913,89.2902,19600.0
2007-08-21 14:45:00,108.31,108.35,108.18,108.3,18200.0,89.2902,89.3232,89.1831,89.282,18200.0
2007-08-21 14:50:00,108.29,108.34,108.17,108.31,18900.0,89.2738,89.315,89.1748,89.2902,18900.0
2007-08-21 14:55:00,108.27,108.35,108.25,108.35,18100.0,89.2573,89.3232,89.2408,89.3232,18100.0
2007-08-21 15:00:00,108.38,108.49,108.38,108.48,25900.0,89.348,89.4386,89.348,89.4304,25900.0
2007-08-21 15:05:00,108.48,108.48,108.28,108.37,15800.0,89.4304,89.4304,89.2655,89.3397,15800.0
2007-08-21 15:10:00,108.39,108.44,108.31,108.39,8000.0,89.3562,89.3974,89.2902,89.3562,8000.0
2007-08-21 15:15:00,108.41,108.45,108.25,108.27,33900.0,89.3727,89.4057,89.2408,89.2573,33900.0
2007-08-21 15:20:00,108.27,108.49,108.26,108.49,17900.0,89.2573,89.4386,89.249,89.4386,17900.0
2007-08-21 15:25:00,108.5,108.78,108.5,108.74,28000.0,89.4469,89.6777,89.4469,89.6447,28000.0
2007-08-21 15:30:00,108.74,109.03,108.66,108.93,37300.0,89.6447,89.8838,89.5788,89.8014,37300.0
2007-08-21 15:35:00,108.95,109.29,108.78,109.1,60800.0,89.8179,90.0982,89.6777,89.9415,60800.0
2007-08-21 15:40:00,109.07,109.17,108.97,109.07,30300.0,89.9168,89.9992,89.8343,89.9168,30300.0
2007-08-21 15:45:00,109.08,109.18,108.95,109.02,43400.0,89.925,90.0075,89.8179,89.8756,43400.0
2007-08-21 15:50:00,109.02,109.14,108.81,108.93,42500.0,89.8756,89.9745,89.7024,89.8014,42500.0
2007-08-21 15:55:00,108.93,109.05,108.74,108.83,98800.0,89.8014,89.9003,89.6447,89.7189,98800.0
2007-08-22 09:30:00,110.76,110.76,109.26,109.55,33900.0,91.31,91.31,90.0734,90.3125,33900.0
2007-08-22 09:35:00,109.55,110.65,109.47,110.61,61700.0,90.3125,91.2193,90.2465,91.1864,61700.0
2007-08-22 09:40:00,110.61,110.75,110.49,110.64,28300.0,91.1864,91.3018,91.0874,91.2111,28300.0
2007-08-22 09:45:00,110.6,110.61,110.14,110.34,34000.0,91.1781,91.1864,90.7989,90.9638,34000.0
2007-08-22 09:50:00,110.36,110.36,110.13,110.22,27200.0,90.9803,90.9803,90.7906,90.8648,27200.0
2007-08-22 09:55:00,110.22,110.27,110.13,110.23,19400.0,90.8648,90.9061,90.7906,90.8731,19400.0
2007-08-22 10:00:00,110.19,110.21,109.95,110.09,22500.0,90.8401,90.8566,90.6423,90.7577,22500.0
2007-08-22 10:05:00,110.07,110.09,109.77,109.77,15900.0,90.7412,90.7577,90.4939,90.4939,15900.0
2007-08-22 10:10:00,109.76,110.02,109.5,110.0,32000.0,90.4856,90.7,90.2713,90.6835,32000.0
2007-08-22 10:15:00,109.98,109.98,109.75,109.85,9100.0,90.667,90.667,90.4774,90.5598,9100.0
2007-08-22 10:20:00,109.84,110.05,109.76,110.05,23600.0,90.5516,90.7247,90.4856,90.7247,23600.0
2007-08-22 10:25:00,110.01,110.06,109.94,110.0,19200.0,90.6917,90.7329,90.634,90.6835,19200.0
2007-08-22 10:30:00,110.07,110.11,110.0,110.04,13600.0,90.7412,90.7742,90.6835,90.7165,13600.0
2007-08-22 10:35:00,110.02,110.05,109.91,110.05,10100.0,90.7,90.7247,90.6093,90.7247,10100.0
2007-08-22 10:40:00,110.06,110.08,110.0,110.0,10200.0,90.7329,90.7494,90.6835,90.6835,10200.0
2007-08-22 10:45:00,109.97,110.13,109.89,109.99,16900.0,90.6587,90.7906,90.5928,90.6752,16900.0
2007-08-22 10:50:00,109.94,110.12,109.92,110.06,6400.0,90.634,90.7824,90.6175,90.7329,6400.0
2007-08-22 10:55:00,110.06,110.06,109.87,110.05,14100.0,90.7329,90.7329,90.5763,90.7247,14100.0
2007-08-22 11:00:00,110.04,110.04,109.61,109.69,62000.0,90.7165,90.7165,90.362,90.4279,62000.0
2007-08-22 11:05:00,109.65,109.82,109.59,109.82,36600.0,90.3949,90.5351,90.3455,90.5351,36600.0
2007-08-22 11:10:00,109.83,109.85,109.76,109.81,35400.0,90.5433,90.5598,90.4856,90.5268,35400.0
2007-08-22 11:15:00,109.8,109.86,109.75,109.83,24700.0,90.5186,90.5681,90.4774,90.5433,24700.0
2007-08-22 11:20:00,109.83,109.85,109.79,109.79,46000.0,90.5433,90.5598,90.5104,90.5104,46000.0
2007-08-22 11:25:00,109.79,109.85,109.75,109.8,13600.0,90.5104,90.5598,90.4774,90.5186,13600.0
2007-08-22 11:30:00,109.81,110.13,109.75,110.0,19000.0,90.5268,90.7906,90.4774,90.6835,19000.0
2007-08-22 11:35:00,110.02,110.2,109.98,110.13,15400.0,90.7,90.8484,90.667,90.7906,15400.0
2007-08-22 11:40:00,110.15,110.23,110.0,110.05,18200.0,90.8071,90.8731,90.6835,90.7247,18200.0
2007-08-22 11:45:00,110.02,110.07,109.89,110.0,15100.0,90.7,90.7412,90.5928,90.6835,15100.0
2007-08-22 11:50:00,110.0,110.04,109.94,110.02,14300.0,90.6835,90.7165,90.634,90.7,14300.0
2007-08-22 11:55:00,110.0,110.05,109.99,110.0,12400.0,90.6835,90.7247,90.6752,90.6835,12400.0
2007-08-22 12:00:00,110.01,110.21,109.98,110.06,16300.0,90.6917,90.8566,90.667,90.7329,16300.0
2007-08-22 12:05:00,110.06,110.24,110.02,110.24,9800.0,90.7329,90.8813,90.7,90.8813,9800.0
2007-08-22 12:10:00,110.24,110.25,110.1,110.1,3300.0,90.8813,90.8896,90.7659,90.7659,3300.0
2007-08-22 12:15:00,110.13,110.2,110.01,110.15,10300.0,90.7906,90.8484,90.6917,90.8071,10300.0
2007-08-22 12:20:00,110.13,110.13,110.0,110.06,8400.0,90.7906,90.7906,90.6835,90.7329,8400.0
2007-08-22 12:25:00,110.01,110.06,109.87,110.03,10300.0,90.6917,90.7329,90.5763,90.7082,10300.0
2007-08-22 12:30:00,110.02,110.08,109.87,110.0,25000.0,90.7,90.7494,90.5763,90.6835,25000.0
2007-08-22 12:35:00,109.99,110.11,109.9,110.06,15700.0,90.6752,90.7742,90.601,90.7329,15700.0
2007-08-22 12:40:00,110.05,110.1,109.98,110.08,8800.0,90.7247,90.7659,90.667,90.7494,8800.0
2007-08-22 12:45:00,110.1,110.1,109.98,109.99,12400.0,90.7659,90.7659,90.667,90.6752,12400.0
2007-08-22 12:50:00,109.99,110.06,109.96,110.04,10400.0,90.6752,90.7329,90.6505,90.7165,10400.0
2007-08-22 12:55:00,110.0,110.05,109.99,109.99,7200.0,90.6835,90.7247,90.6752,90.6752,7200.0
2007-08-22 13:00:00,110.01,110.09,109.95,110.0,12000.0,90.6917,90.7577,90.6423,90.6835,12000.0
2007-08-22 13:05:00,109.99,110.06,109.94,110.04,14300.0,90.6752,90.7329,90.634,90.7165,14300.0
2007-08-22 13:10:00,110.0,110.04,109.96,110.0,5100.0,90.6835,90.7165,90.6505,90.6835,5100.0
2007-08-22 13:15:00,110.01,110.01,109.85,110.0,72400.0,90.6917,90.6917,90.5598,90.6835,72400.0
2007-08-22 13:20:00,109.97,110.1,109.9,109.9,18700.0,90.6587,90.7659,90.601,90.601,18700.0
2007-08-22 13:25:00,109.9,110.08,109.9,109.99,8900.0,90.601,90.7494,90.601,90.6752,8900.0
2007-08-22 13:30:00,109.99,110.01,109.96,109.96,9800.0,90.6752,90.6917,90.6505,90.6505,9800.0
2007-08-22 13:35:00,109.96,110.02,109.95,110.0,7600.0,90.6505,90.7,90.6423,90.6835,7600.0
2007-08-22 13:40:00,110.02,110.14,109.95,110.06,12200.0,90.7,90.7989,90.6423,90.7329,12200.0
2007-08-22 13:45:00,110.05,110.05,109.99,110.03,3300.0,90.7247,90.7247,90.6752,90.7082,3300.0
2007-08-22 13:50:00,110.03,110.03,109.96,110.0,4800.0,90.7082,90.7082,90.6505,90.6835,4800.0
2007-08-22 13:55:00,110.01,110.19,109.99,110.12,11000.0,90.6917,90.8401,90.6752,90.7824,11000.0
2007-08-22 14:00:00,110.13,110.13,109.97,110.08,11500.0,90.7906,90.7906,90.6587,90.7494,11500.0
2007-08-22 14:05:00,110.04,110.13,110.04,110.1,9600.0,90.7165,90.7906,90.7165,90.7659,9600.0
2007-08-22 14:10:00,110.13,110.25,109.95,109.95,19900.0,90.7906,90.8896,90.6423,90.6423,19900.0
2007-08-22 14:15:00,109.95,110.19,109.9,110.15,18800.0,90.6423,90.8401,90.601,90.8071,18800.0
2007-08-22 14:20:00,110.18,110.18,110.04,110.05,22600.0,90.8319,90.8319,90.7165,90.7247,22600.0
2007-08-22 14:25:00,110.05,110.18,110.02,110.05,17900.0,90.7247,90.8319,90.7,90.7247,17900.0
2007-08-22 14:30:00,110.05,110.14,110.05,110.09,11100.0,90.7247,90.7989,90.7247,90.7577,11100.0
2007-08-22 14:35:00,110.06,110.22,109.97,110.16,13300.0,90.7329,90.8648,90.6587,90.8154,13300.0
2007-08-22 14:40:00,110.12,110.3,110.05,110.25,11300.0,90.7824,90.9308,90.7247,90.8896,11300.0
2007-08-22 14:45:00,110.24,110.32,110.18,110.24,17300.0,90.8813,90.9473,90.8319,90.8813,17300.0
2007-08-22 14:50:00,110.24,110.44,110.21,110.3,18700.0,90.8813,91.0462,90.8566,90.9308,18700.0
2007-08-22 14:55:00,110.34,110.34,110.26,110.27,4400.0,90.9638,90.9638,90.8978,90.9061,4400.0
2007-08-22 15:00:00,110.28,110.29,110.0,110.2,35200.0,90.9143,90.9225,90.6835,90.8484,35200.0
2007-08-22 15:05:00,110.18,110.18,110.05,110.12,10500.0,90.8319,90.8319,90.7247,90.7824,10500.0
2007-08-22 15:10:00,110.13,110.25,110.11,110.16,14200.0,90.7906,90.8896,90.7742,90.8154,14200.0
2007-08-22 15:15:00,110.15,110.4,110.15,110.35,13400.0,90.8071,91.0132,90.8071,90.972,13400.0
2007-08-22 15:20:00,110.35,110.36,110.16,110.19,30900.0,90.972,90.9803,90.8154,90.8401,30900.0
2007-08-22 15:25:00,110.18,110.2,110.0,110.11,22400.0,90.8319,90.8484,90.6835,90.7742,22400.0
2007-08-22 15:30:00,110.14,110.5,110.14,110.29,34800.0,90.7989,91.0957,90.7989,90.9225,34800.0
2007-08-22 15:35:00,110.32,110.55,110.3,110.53,30000.0,90.9473,91.1369,90.9308,91.1204,30000.0
2007-08-22 15:40:00,110.54,110.65,110.49,110.52,62000.0,91.1286,91.2193,91.0874,91.1122,62000.0
2007-08-22 15:45:00,110.52,110.7,110.5,110.62,39500.0,91.1122,91.2606,91.0957,91.1946,39500.0
2007-08-22 15:50:00,110.62,110.72,110.54,110.58,49300.0,91.1946,91.277,91.1286,91.1616,49300.0
2007-08-22 15:55:00,110.59,110.69,110.57,110.58,56000.0,91.1699,91.2523,91.1534,91.1616,56000.0
2007-08-23 09:30:00,110.6,111.05,110.41,110.5,65200.0,91.1781,91.5491,91.0215,91.0957,65200.0
2007-08-23 09:35:00,110.55,110.64,110.3,110.39,65300.0,91.1369,91.2111,90.9308,91.005,65300.0
2007-08-23 09:40:00,110.33,110.52,110.2,110.23,25100.0,90.9555,91.1122,90.8484,90.8731,25100.0
2007-08-23 09:45:00,110.2,110.2,109.85,110.07,45800.0,90.8484,90.8484,90.5598,90.7412,45800.0
2007-08-23 09:50:00,110.01,110.1,109.65,109.74,32300.0,90.6917,90.7659,90.3949,90.4691,32300.0
2007-08-23 09:55:00,109.78,110.13,109.7,109.95,23200.0,90.5021,90.7906,90.4362,90.6423,23200.0
2007-08-23 10:00:00,110.0,110.19,109.85,110.01,10700.0,90.6835,90.8401,90.5598,90.6917,10700.0
2007-08-23 10:05:00,110.03,110.1,109.8,109.81,19900.0,90.7082,90.7659,90.5186,90.5268,19900.0
2007-08-23 10:10:00,109.84,109.98,109.8,109.89,36900.0,90.5516,90.667,90.5186,90.5928,36900.0
2007-08-23 10:15:00,109.91,109.94,109.57,109.58,145500.0,90.6093,90.634,90.329,90.3372,145500.0
2007-08-23 10:20:00,109.63,110.01,109.54,109.77,195800.0,90.3784,90.6917,90.3043,90.4939,195800.0
2007-08-23 10:25:00,109.75,110.13,109.71,109.9,37300.0,90.4774,90.7906,90.4444,90.601,37300.0
2007-08-23 10:30:00,109.9,110.32,109.9,110.24,23300.0,90.601,90.9473,90.601,90.8813,23300.0
2007-08-23 10:35:00,110.22,110.39,110.12,110.38,13400.0,90.8648,91.005,90.7824,90.9967,13400.0
2007-08-23 10:40:00,110.37,110.37,110.1,110.13,5500.0,90.9885,90.9885,90.7659,90.7906,5500.0
2007-08-23 10:45:00,110.1,110.16,110.01,110.03,7000.0,90.7659,90.8154,90.6917,90.7082,7000.0
2007-08-23 10:50:00,110.03,110.15,110.03,110.07,6400.0,90.7082,90.8071,90.7082,90.7412,6400.0
2007-08-23 10:55:00,110.03,110.18,110.0,110.04,8300.0,90.7082,90.8319,90.6835,90.7165,8300.0
2007-08-23 11:00:00,110.06,110.22,109.87,109.96,24500.0,90.7329,90.8648,90.5763,90.6505,24500.0
2007-08-23 11:05:00,109.96,110.24,109.95,110.09,22500.0,90.6505,90.8813,90.6423,90.7577,22500.0
2007-08-23 11:10:00,110.06,110.06,109.99,110.01,19100.0,90.7329,90.7329,90.6752,90.6917,19100.0
2007-08-23 11:15:00,110.01,110.14,109.95,110.12,19800.0,90.6917,90.7989,90.6423,90.7824,19800.0
2007-08-23 11:20:00,110.15,110.2,110.0,110.15,18200.0,90.8071,90.8484,90.6835,90.8071,18200.0
2007-08-23 11:25:00,110.15,110.17,109.9,110.0,24800.0,90.8071,90.8236,90.601,90.6835,24800.0
2007-08-23 11:30:00,110.0,110.05,109.95,110.0,76000.0,90.6835,90.7247,90.6423,90.6835,76000.0
2007-08-23 11:35:00,109.99,110.04,109.95,110.04,10800.0,90.6752,90.7165,90.6423,90.7165,10800.0
2007-08-23 11:40:00,110.03,110.08,109.98,109.98,6800.0,90.7082,90.7494,90.667,90.667,6800.0
2007-08-23 11:45:00,109.95,110.01,109.93,109.93,9800.0,90.6423,90.6917,90.6258,90.6258,9800.0
2007-08-23 11:50:00,109.9,109.94,109.7,109.85,27400.0,90.601,90.634,90.4362,90.5598,27400.0
2007-08-23 11:55:00,109.83,109.89,109.75,109.85,45300.0,90.5433,90.5928,90.4774,90.5598,45300.0
2007-08-23 12:00:00,109.81,109.99,109.81,109.98,11700.0,90.5268,90.6752,90.5268,90.667,11700.0
2007-08-23 12:05:00,109.97,110.08,109.94,109.95,11400.0,90.6587,90.7494,90.634,90.6423,11400.0
2007-08-23 12:10:00,109.92,109.94,109.73,109.92,34600.0,90.6175,90.634,90.4609,90.6175,34600.0
2007-08-23 12:15:00,109.92,110.02,109.85,110.0,7000.0,90.6175,90.7,90.5598,90.6835,7000.0
2007-08-23 12:20:00,110.01,110.06,109.92,109.92,5700.0,90.6917,90.7329,90.6175,90.6175,5700.0
2007-08-23 12:25:00,109.92,110.03,109.9,110.0,6400.0,90.6175,90.7082,90.601,90.6835,6400.0
2007-08-23 12:30:00,110.0,110.1,109.98,110.0,6100.0,90.6835,90.7659,90.667,90.6835,6100.0
2007-08-23 12:35:00,110.0,110.08,110.0,110.05,5300.0,90.6835,90.7494,90.6835,90.7247,5300.0
2007-08-23 12:40:00,110.01,110.07,109.95,110.04,12400.0,90.6917,90.7412,90.6423,90.7165,12400.0
2007-08-23 12:45:00,110.01,110.09,109.93,110.09,8800.0,90.6917,90.7577,90.6258,90.7577,8800.0
2007-08-23 12:50:00,110.07,110.09,109.95,110.09,48100.0,90.7412,90.7577,90.6423,90.7577,48100.0
2007-08-23 12:55:00,110.04,110.09,109.99,110.09,15600.0,90.7165,90.7577,90.6752,90.7577,15600.0
2007-08-23 13:00:00,110.05,110.11,109.93,110.0,18000.0,90.7247,90.7742,90.6258,90.6835,18000.0
2007-08-23 13:05:00,109.96,110.19,109.96,110.1,13000.0,90.6505,90.8401,90.6505,90.7659,13000.0
2007-08-23 13:10:00,110.06,110.18,109.97,110.17,11100.0,90.7329,90.8319,90.6587,90.8236,11100.0
2007-08-23 13:15:00,110.1,110.13,109.98,110.04,10900.0,90.7659,90.7906,90.667,90.7165,10900.0
2007-08-23 13:20:00,110.05,110.07,109.94,110.0,20000.0,90.7247,90.7412,90.634,90.6835,20000.0
2007-08-23 13:25:00,110.0,110.0,109.8,110.0,55500.0,90.6835,90.6835,90.5186,90.6835,55500.0
2007-08-23 13:30:00,110.04,110.05,109.98,110.0,12600.0,90.7165,90.7247,90.667,90.6835,12600.0
2007-08-23 13:35:00,110.0,110.07,109.97,110.0,19100.0,90.6835,90.7412,90.6587,90.6835,19100.0
2007-08-23 13:40:00,110.03,110.24,110.0,110.24,9200.0,90.7082,90.8813,90.6835,90.8813,9200.0
2007-08-23 13:45:00,110.22,110.22,109.99,110.01,8700.0,90.8648,90.8648,90.6752,90.6917,8700.0
2007-08-23 13:50:00,110.03,110.12,110.01,110.12,35700.0,90.7082,90.7824,90.6917,90.7824,35700.0
2007-08-23 13:55:00,110.07,110.15,110.03,110.15,8600.0,90.7412,90.8071,90.7082,90.8071,8600.0
2007-08-23 14:00:00,110.11,110.18,110.04,110.13,12000.0,90.7742,90.8319,90.7165,90.7906,12000.0
2007-08-23 14:05:00,110.11,110.11,110.0,110.09,11800.0,90.7742,90.7742,90.6835,90.7577,11800.0
2007-08-23 14:10:00,110.09,110.25,110.09,110.2,10600.0,90.7577,90.8896,90.7577,90.8484,10600.0
2007-08-23 14:15:00,110.19,110.19,110.05,110.07,3600.0,90.8401,90.8401,90.7247,90.7412,3600.0
2007-08-23 14:20:00,110.07,110.12,109.95,109.97,12000.0,90.7412,90.7824,90.6423,90.6587,12000.0
2007-08-23 14:25:00,109.98,110.11,109.98,110.11,3800.0,90.667,90.7742,90.667,90.7742,3800.0
2007-08-23 14:30:00,110.11,110.12,110.07,110.1,5400.0,90.7742,90.7824,90.7412,90.7659,5400.0
2007-08-23 14:35:00,110.11,110.11,109.99,109.99,8300.0,90.7742,90.7742,90.6752,90.6752,8300.0
2007-08-23 14:40:00,109.98,110.08,109.92,110.01,70300.0,90.667,90.7494,90.6175,90.6917,70300.0
2007-08-23 14:45:00,110.01,110.06,109.95,110.01,22300.0,90.6917,90.7329,90.6423,90.6917,22300.0
2007-08-23 14:50:00,109.99,110.07,109.99,110.07,17100.0,90.6752,90.7412,90.6752,90.7412,17100.0
2007-08-23 14:55:00,110.07,110.07,109.99,110.04,44200.0,90.7412,90.7412,90.6752,90.7165,44200.0
2007-08-23 15:00:00,110.03,110.15,110.0,110.04,14600.0,90.7082,90.8071,90.6835,90.7165,14600.0
2007-08-23 15:05:00,110.02,110.04,109.95,110.02,16700.0,90.7,90.7165,90.6423,90.7,16700.0
2007-08-23 15:10:00,110.02,110.1,109.97,109.98,18200.0,90.7,90.7659,90.6587,90.667,18200.0
2007-08-23 15:15:00,109.98,110.25,109.96,110.2,19100.0,90.667,90.8896,90.6505,90.8484,19100.0
2007-08-23 15:20:00,110.18,110.46,110.18,110.46,30600.0,90.8319,91.0627,90.8319,91.0627,30600.0
2007-08-23 15:25:00,110.41,110.44,110.33,110.4,8500.0,91.0215,91.0462,90.9555,91.0132,8500.0
2007-08-23 15:30:00,110.36,110.38,110.26,110.28,5500.0,90.9803,90.9967,90.8978,90.9143,5500.0
2007-08-23 15:35:00,110.29,110.3,110.07,110.1,20700.0,90.9225,90.9308,90.7412,90.7659,20700.0
2007-08-23 15:40:00,110.1,110.3,110.06,110.26,14500.0,90.7659,90.9308,90.7329,90.8978,14500.0
2007-08-23 15:45:00,110.28,110.48,110.25,110.46,18600.0,90.9143,91.0792,90.8896,91.0627,18600.0
2007-08-23 15:50:00,110.43,110.5,110.27,110.34,18200.0,91.038,91.0957,90.9061,90.9638,18200.0
2007-08-23 15:55:00,110.34,110.5,110.27,110.37,45500.0,90.9638,91.0957,90.9061,90.9885,45500.0
2007-08-24 09:30:00,110.05,110.16,109.9,110.09,16300.0,90.7247,90.8154,90.601,90.7577,16300.0
2007-08-24 09:35:00,110.1,110.2,109.86,109.9,24800.0,90.7659,90.8484,90.5681,90.601,24800.0
2007-08-24 09:40:00,109.89,110.15,109.83,110.14,21500.0,90.5928,90.8071,90.5433,90.7989,21500.0
2007-08-24 09:45:00,110.06,110.47,110.06,110.38,20700.0,90.7329,91.0709,90.7329,90.9967,20700.0
2007-08-24 09:50:00,110.47,110.49,110.26,110.27,14700.0,91.0709,91.0874,90.8978,90.9061,14700.0
2007-08-24 09:55:00,110.29,110.32,110.17,110.27,11900.0,90.9225,90.9473,90.8236,90.9061,11900.0
2007-08-24 10:00:00,110.3,110.5,110.25,110.48,25000.0,90.9308,91.0957,90.8896,91.0792,25000.0
2007-08-24 10:05:00,110.5,110.65,110.42,110.53,14200.0,91.0957,91.2193,91.0297,91.1204,14200.0
2007-08-24 10:10:00,110.53,110.65,110.44,110.44,7800.0,91.1204,91.2193,91.0462,91.0462,7800.0
2007-08-24 10:15:00,110.44,110.5,110.25,110.25,12200.0,91.0462,91.0957,90.8896,90.8896,12200.0
2007-08-24 10:20:00,110.21,110.24,110.0,110.01,15300.0,90.8566,90.8813,90.6835,90.6917,15300.0
2007-08-24 10:25:00,110.02,110.07,109.92,110.01,29900.0,90.7,90.7412,90.6175,90.6917,29900.0
2007-08-24 10:30:00,110.0,110.11,109.91,110.03,16000.0,90.6835,90.7742,90.6093,90.7082,16000.0
2007-08-24 10:35:00,110.02,110.07,109.91,109.98,16000.0,90.7,90.7412,90.6093,90.667,16000.0
2007-08-24 10:40:00,109.96,110.04,109.96,110.04,9900.0,90.6505,90.7165,90.6505,90.7165,9900.0
2007-08-24 10:45:00,110.01,110.01,109.89,110.0,21700.0,90.6917,90.6917,90.5928,90.6835,21700.0
2007-08-24 10:50:00,110.0,110.05,109.94,110.04,15500.0,90.6835,90.7247,90.634,90.7165,15500.0
2007-08-24 10:55:00,110.05,110.09,110.01,110.01,6200.0,90.7247,90.7577,90.6917,90.6917,6200.0
2007-08-24 11:00:00,110.01,110.17,109.89,110.06,16300.0,90.6917,90.8236,90.5928,90.7329,16300.0
2007-08-24 11:05:00,110.06,110.11,109.93,110.03,17800.0,90.7329,90.7742,90.6258,90.7082,17800.0
2007-08-24 11:10:00,110.03,110.05,109.96,110.02,15200.0,90.7082,90.7247,90.6505,90.7,15200.0
2007-08-24 11:15:00,110.01,110.06,109.97,110.01,5600.0,90.6917,90.7329,90.6587,90.6917,5600.0
2007-08-24 11:20:00,110.04,110.13,110.0,110.1,7200.0,90.7165,90.7906,90.6835,90.7659,7200.0
2007-08-24 11:25:00,110.12,110.16,110.08,110.12,3600.0,90.7824,90.8154,90.7494,90.7824,3600.0
2007-08-24 11:30:00,110.12,110.16,110.11,110.15,5000.0,90.7824,90.8154,90.7742,90.8071,5000.0
2007-08-24 11:35:00,110.15,110.15,110.1,110.14,3100.0,90.8071,90.8071,90.7659,90.7989,3100.0
2007-08-24 11:40:00,110.1,110.17,110.01,110.17,11700.0,90.7659,90.8236,90.6917,90.8236,11700.0
2007-08-24 11:45:00,110.17,110.17,110.03,110.04,9000.0,90.8236,90.8236,90.7082,90.7165,9000.0
2007-08-24 11:50:00,110.04,110.16,110.0,110.04,14800.0,90.7165,90.8154,90.6835,90.7165,14800.0
2007-08-24 11:55:00,110.05,110.07,110.0,110.04,7500.0,90.7247,90.7412,90.6835,90.7165,7500.0
2007-08-24 12:00:00,110.04,110.04,109.87,109.97,23800.0,90.7165,90.7165,90.5763,90.6587,23800.0
2007-08-24 12:05:00,109.98,110.05,109.97,110.01,10700.0,90.667,90.7247,90.6587,90.6917,10700.0
2007-08-24 12:10:00,110.04,110.05,110.0,110.03,7100.0,90.7165,90.7247,90.6835,90.7082,7100.0
2007-08-24 12:15:00,110.05,110.22,110.04,110.22,12000.0,90.7247,90.8648,90.7165,90.8648,12000.0
2007-08-24 12:20:00,110.22,110.48,110.22,110.48,13200.0,90.8648,91.0792,90.8648,91.0792,13200.0
2007-08-24 12:25:00,110.44,110.54,110.37,110.53,6200.0,91.0462,91.1286,90.9885,91.1204,6200.0
2007-08-24 12:30:00,110.54,110.54,110.43,110.48,8200.0,91.1286,91.1286,91.038,91.0792,8200.0
2007-08-24 12:35:00,110.48,110.62,110.48,110.56,20100.0,91.0792,91.1946,91.0792,91.1451,20100.0
2007-08-24 12:40:00,110.61,110.65,110.55,110.61,7200.0,91.1864,91.2193,91.1369,91.1864,7200.0
2007-08-24 12:45:00,110.6,110.65,110.55,110.6,5400.0,91.1781,91.2193,91.1369,91.1781,5400.0
2007-08-24 12:50:00,110.61,110.62,110.54,110.6,8500.0,91.1864,91.1946,91.1286,91.1781,8500.0
2007-08-24 12:55:00,110.59,110.62,110.55,110.56,5200.0,91.1699,91.1946,91.1369,91.1451,5200.0
2007-08-24 13:00:00,110.56,110.57,110.33,110.4,10900.0,91.1451,91.1534,90.9555,91.0132,10900.0
2007-08-24 13:05:00,110.38,110.38,110.15,110.2,8700.0,90.9967,90.9967,90.8071,90.8484,8700.0
2007-08-24 13:10:00,110.17,110.34,110.17,110.3,4500.0,90.8236,90.9638,90.8236,90.9308,4500.0
2007-08-24 13:15:00,110.32,110.36,110.3,110.3,1900.0,90.9473,90.9803,90.9308,90.9308,1900.0
2007-08-24 13:20:00,110.33,110.35,110.3,110.35,2300.0,90.9555,90.972,90.9308,90.972,2300.0
2007-08-24 13:25:00,110.36,110.38,110.29,110.32,4200.0,90.9803,90.9967,90.9225,90.9473,4200.0
2007-08-24 13:30:00,110.3,110.32,110.2,110.2,2800.0,90.9308,90.9473,90.8484,90.8484,2800.0
2007-08-24 13:35:00,110.2,110.28,110.2,110.23,4700.0,90.8484,90.9143,90.8484,90.8731,4700.0
2007-08-24 13:40:00,110.28,110.32,110.26,110.32,4400.0,90.9143,90.9473,90.8978,90.9473,4400.0
2007-08-24 13:45:00,110.32,110.39,110.29,110.33,11300.0,90.9473,91.005,90.9225,90.9555,11300.0
2007-08-24 13:50:00,110.33,110.35,110.3,110.32,1600.0,90.9555,90.972,90.9308,90.9473,1600.0
2007-08-24 13:55:00,110.32,110.43,110.32,110.39,5000.0,90.9473,91.038,90.9473,91.005,5000.0
2007-08-24 14:00:00,110.38,110.43,110.26,110.43,9100.0,90.9967,91.038,90.8978,91.038,9100.0
2007-08-24 14:05:00,110.44,110.55,110.44,110.49,10500.0,91.0462,91.1369,91.0462,91.0874,10500.0
2007-08-24 14:10:00,110.53,110.6,110.48,110.52,10200.0,91.1204,91.1781,91.0792,91.1122,10200.0
2007-08-24 14:15:00,110.53,110.59,110.53,110.59,3500.0,91.1204,91.1699,91.1204,91.1699,3500.0
2007-08-24 14:20:00,110.58,110.6,110.54,110.6,4000.0,91.1616,91.1781,91.1286,91.1781,4000.0
2007-08-24 14:25:00,110.57,110.6,110.43,110.48,7700.0,91.1534,91.1781,91.038,91.0792,7700.0
2007-08-24 14:30:00,110.5,110.52,110.42,110.46,3100.0,91.0957,91.1122,91.0297,91.0627,3100.0
2007-08-24 14:35:00,110.46,110.53,110.45,110.52,7000.0,91.0627,91.1204,91.0545,91.1122,7000.0
2007-08-24 14:40:00,110.51,110.6,110.51,110.57,7900.0,91.1039,91.1781,91.1039,91.1534,7900.0
2007-08-24 14:45:00,110.57,110.64,110.57,110.61,7400.0,91.1534,91.2111,91.1534,91.1864,7400.0
2007-08-24 14:50:00,110.64,110.75,110.62,110.69,20900.0,91.2111,91.3018,91.1946,91.2523,20900.0
2007-08-24 14:55:00,110.72,110.84,110.69,110.84,8800.0,91.277,91.376,91.2523,91.376,8800.0
2007-08-24 15:00:00,110.83,110.83,110.74,110.74,8000.0,91.3677,91.3677,91.2935,91.2935,8000.0
2007-08-24 15:05:00,110.75,110.79,110.64,110.64,10200.0,91.3018,91.3347,91.2111,91.2111,10200.0
2007-08-24 15:10:00,110.64,110.67,110.61,110.66,8500.0,91.2111,91.2358,91.1864,91.2276,8500.0
2007-08-24 15:15:00,110.67,110.74,110.64,110.64,18000.0,91.2358,91.2935,91.2111,91.2111,18000.0
2007-08-24 15:20:00,110.63,110.68,110.55,110.61,30200.0,91.2028,91.2441,91.1369,91.1864,30200.0
2007-08-24 15:25:00,110.59,110.65,110.56,110.65,13200.0,91.1699,91.2193,91.1451,91.2193,13200.0
2007-08-24 15:30:00,110.65,110.73,110.64,110.69,23400.0,91.2193,91.2853,91.2111,91.2523,23400.0
2007-08-24 15:35:00,110.68,110.73,110.63,110.72,18800.0,91.2441,91.2853,91.2028,91.277,18800.0
2007-08-24 15:40:00,110.73,110.93,110.7,110.83,36900.0,91.2853,91.4502,91.2606,91.3677,36900.0
2007-08-24 15:45:00,110.83,110.96,110.79,110.91,41900.0,91.3677,91.4749,91.3347,91.4337,41900.0
2007-08-24 15:50:00,110.93,111.02,110.93,111.01,22000.0,91.4502,91.5244,91.4502,91.5161,22000.0
2007-08-24 15:55:00,111.01,111.06,110.95,110.97,49300.0,91.5161,91.5573,91.4667,91.4831,49300.0
2007-08-27 09:30:00,111.01,111.01,110.72,110.86,20100.0,91.5161,91.5161,91.277,91.3925,20100.0
2007-08-27 09:35:00,110.86,111.34,110.8,111.28,16600.0,91.3925,91.7882,91.343,91.7387,16600.0
2007-08-27 09:40:00,111.29,111.4,111.09,111.4,13400.0,91.7469,91.8376,91.5821,91.8376,13400.0
2007-08-27 09:45:00,111.35,111.46,111.34,111.35,10300.0,91.7964,91.8871,91.7882,91.7964,10300.0
2007-08-27 09:50:00,111.33,111.45,111.23,111.44,13100.0,91.7799,91.8788,91.6975,91.8706,13100.0
2007-08-27 09:55:00,111.44,111.61,111.4,111.51,15100.0,91.8706,92.0108,91.8376,91.9283,15100.0
2007-08-27 10:00:00,111.51,111.71,111.31,111.49,32400.0,91.9283,92.0932,91.7634,91.9118,32400.0
2007-08-27 10:05:00,111.47,111.61,111.4,111.4,10500.0,91.8953,92.0108,91.8376,91.8376,10500.0
2007-08-27 10:10:00,111.4,111.54,111.4,111.46,6000.0,91.8376,91.953,91.8376,91.8871,6000.0
2007-08-27 10:15:00,111.45,111.47,111.3,111.42,16200.0,91.8788,91.8953,91.7552,91.8541,16200.0
2007-08-27 10:20:00,111.41,111.44,111.31,111.4,12100.0,91.8459,91.8706,91.7634,91.8376,12100.0
2007-08-27 10:25:00,111.43,111.59,111.4,111.57,12000.0,91.8624,91.9943,91.8376,91.9778,12000.0
2007-08-27 10:30:00,111.57,111.59,111.49,111.51,8400.0,91.9778,91.9943,91.9118,91.9283,8400.0
2007-08-27 10:35:00,111.51,111.55,111.45,111.51,15000.0,91.9283,91.9613,91.8788,91.9283,15000.0
2007-08-27 10:40:00,111.51,111.55,111.45,111.5,10100.0,91.9283,91.9613,91.8788,91.9201,10100.0
2007-08-27 10:45:00,111.5,111.65,111.5,111.57,9500.0,91.9201,92.0437,91.9201,91.9778,9500.0
2007-08-27 10:50:00,111.57,111.61,111.52,111.56,4300.0,91.9778,92.0108,91.9366,91.9695,4300.0
2007-08-27 10:55:00,111.56,111.61,111.5,111.54,4500.0,91.9695,92.0108,91.9201,91.953,4500.0
2007-08-27 11:00:00,111.55,111.55,111.41,111.44,5400.0,91.9613,91.9613,91.8459,91.8706,5400.0
2007-08-27 11:05:00,111.49,111.49,111.22,111.23,7300.0,91.9118,91.9118,91.6892,91.6975,7300.0
2007-08-27 11:10:00,111.23,111.24,110.88,110.89,12800.0,91.6975,91.7057,91.4089,91.4172,12800.0
2007-08-27 11:15:00,110.89,110.93,110.71,110.73,10500.0,91.4172,91.4502,91.2688,91.2853,10500.0
2007-08-27 11:20:00,110.73,110.74,110.53,110.57,13200.0,91.2853,91.2935,91.1204,91.1534,13200.0
2007-08-27 11:25:00,110.56,110.64,110.56,110.62,7600.0,91.1451,91.2111,91.1451,91.1946,7600.0
2007-08-27 11:30:00,110.64,110.64,110.09,110.13,33500.0,91.2111,91.2111,90.7577,90.7906,33500.0
2007-08-27 11:35:00,110.11,110.38,110.11,110.24,21000.0,90.7742,90.9967,90.7742,90.8813,21000.0
2007-08-27 11:40:00,110.24,110.32,110.24,110.32,3100.0,90.8813,90.9473,90.8813,90.9473,3100.0
2007-08-27 11:45:00,110.32,110.43,110.31,110.43,5200.0,90.9473,91.038,90.939,91.038,5200.0
2007-08-27 11:50:00,110.44,110.47,110.4,110.47,3000.0,91.0462,91.0709,91.0132,91.0709,3000.0
2007-08-27 11:55:00,110.47,110.61,110.45,110.6,5200.0,91.0709,91.1864,91.0545,91.1781,5200.0
2007-08-27 12:00:00,110.58,110.59,110.42,110.42,5200.0,91.1616,91.1699,91.0297,91.0297,5200.0
2007-08-27 12:05:00,110.4,110.52,110.4,110.51,4100.0,91.0132,91.1122,91.0132,91.1039,4100.0
2007-08-27 12:10:00,110.52,110.66,110.52,110.66,4200.0,91.1122,91.2276,91.1122,91.2276,4200.0
2007-08-27 12:15:00,110.67,110.86,110.66,110.85,5500.0,91.2358,91.3925,91.2276,91.3842,5500.0
2007-08-27 12:20:00,110.85,110.95,110.82,110.88,6900.0,91.3842,91.4667,91.3595,91.4089,6900.0
2007-08-27 12:25:00,110.86,110.86,110.78,110.78,3200.0,91.3925,91.3925,91.3265,91.3265,3200.0
2007-08-27 12:30:00,110.78,110.89,110.77,110.89,4800.0,91.3265,91.4172,91.3183,91.4172,4800.0
2007-08-27 12:35:00,110.89,110.97,110.89,110.94,4000.0,91.4172,91.4831,91.4172,91.4584,4000.0
2007-08-27 12:40:00,110.93,111.07,110.92,111.05,4600.0,91.4502,91.5656,91.4419,91.5491,4600.0
2007-08-27 12:45:00,111.06,111.07,110.92,110.92,6800.0,91.5573,91.5656,91.4419,91.4419,6800.0
2007-08-27 12:50:00,110.91,110.95,110.83,110.9,8200.0,91.4337,91.4667,91.3677,91.4254,8200.0
2007-08-27 12:55:00,110.9,111.0,110.87,111.0,3900.0,91.4254,91.5079,91.4007,91.5079,3900.0
2007-08-27 13:00:00,111.0,111.25,111.0,111.2,9200.0,91.5079,91.714,91.5079,91.6727,9200.0
2007-08-27 13:05:00,111.2,111.2,111.15,111.19,8600.0,91.6727,91.6727,91.6315,91.6645,8600.0
2007-08-27 13:10:00,111.17,111.18,111.13,111.17,5400.0,91.648,91.6563,91.615,91.648,5400.0
2007-08-27 13:15:00,111.14,111.16,111.08,111.1,3000.0,91.6233,91.6398,91.5738,91.5903,3000.0
2007-08-27 13:20:00,111.1,111.12,111.08,111.1,1500.0,91.5903,91.6068,91.5738,91.5903,1500.0
2007-08-27 13:25:00,111.09,111.24,111.09,111.23,3600.0,91.5821,91.7057,91.5821,91.6975,3600.0
2007-08-27 13:30:00,111.21,111.23,111.2,111.2,1500.0,91.681,91.6975,91.6727,91.6727,1500.0
2007-08-27 13:35:00,111.2,111.22,111.04,111.04,4600.0,91.6727,91.6892,91.5408,91.5408,4600.0
2007-08-27 13:40:00,111.04,111.04,110.99,111.01,2800.0,91.5408,91.5408,91.4996,91.5161,2800.0
2007-08-27 13:45:00,110.98,111.04,110.98,111.01,3300.0,91.4914,91.5408,91.4914,91.5161,3300.0
2007-08-27 13:50:00,111.01,111.02,110.74,110.76,7000.0,91.5161,91.5244,91.2935,91.31,7000.0
2007-08-27 13:55:00,110.72,110.98,110.72,110.97,2700.0,91.277,91.4914,91.277,91.4831,2700.0
2007-08-27 14:00:00,110.95,111.02,110.92,110.93,6600.0,91.4667,91.5244,91.4419,91.4502,6600.0
2007-08-27 14:05:00,110.93,111.02,110.93,110.97,4500.0,91.4502,91.5244,91.4502,91.4831,4500.0
2007-08-27 14:10:00,110.95,111.05,110.85,110.99,7600.0,91.4667,91.5491,91.3842,91.4996,7600.0
2007-08-27 14:15:00,110.98,110.98,110.92,110.94,3000.0,91.4914,91.4914,91.4419,91.4584,3000.0
2007-08-27 14:20:00,110.94,111.1,110.94,111.09,3700.0,91.4584,91.5903,91.4584,91.5821,3700.0
2007-08-27 14:25:00,111.11,111.16,111.08,111.16,3300.0,91.5986,91.6398,91.5738,91.6398,3300.0
2007-08-27 14:30:00,111.16,111.38,111.16,111.34,8400.0,91.6398,91.8211,91.6398,91.7882,8400.0
2007-08-27 14:35:00,111.34,111.35,111.25,111.34,5000.0,91.7882,91.7964,91.714,91.7882,5000.0
2007-08-27 14:40:00,111.33,111.34,111.27,111.3,3000.0,91.7799,91.7882,91.7305,91.7552,3000.0
2007-08-27 14:45:00,111.29,111.32,111.26,111.28,3400.0,91.7469,91.7717,91.7222,91.7387,3400.0
2007-08-27 14:50:00,111.28,111.34,111.09,111.17,15900.0,91.7387,91.7882,91.5821,91.648,15900.0
2007-08-27 14:55:00,111.16,111.24,110.89,110.9,12800.0,91.6398,91.7057,91.4172,91.4254,12800.0
2007-08-27 15:00:00,110.94,111.01,110.94,110.99,4500.0,91.4584,91.5161,91.4584,91.4996,4500.0
2007-08-27 15:05:00,110.99,111.05,110.95,110.97,3900.0,91.4996,91.5491,91.4667,91.4831,3900.0
2007-08-27 15:10:00,110.97,111.0,110.82,110.97,10500.0,91.4831,91.5079,91.3595,91.4831,10500.0
2007-08-27 15:15:00,110.97,111.02,110.68,110.87,10800.0,91.4831,91.5244,91.2441,91.4007,10800.0
2007-08-27 15:20:00,110.87,110.93,110.79,110.84,5100.0,91.4007,91.4502,91.3347,91.376,5100.0
2007-08-27 15:25:00,110.87,111.04,110.84,111.01,9000.0,91.4007,91.5408,91.376,91.5161,9000.0
2007-08-27 15:30:00,110.99,111.07,110.94,110.98,10700.0,91.4996,91.5656,91.4584,91.4914,10700.0
2007-08-27 15:35:00,110.98,110.98,110.76,110.88,13700.0,91.4914,91.4914,91.31,91.4089,13700.0
2007-08-27 15:40:00,110.86,111.1,110.86,111.07,10900.0,91.3925,91.5903,91.3925,91.5656,10900.0
2007-08-27 15:45:00,111.05,111.05,110.88,110.88,11700.0,91.5491,91.5491,91.4089,91.4089,11700.0
2007-08-27 15:50:00,110.83,110.87,110.64,110.81,32400.0,91.3677,91.4007,91.2111,91.3512,32400.0
2007-08-27 15:55:00,110.8,110.81,110.56,110.62,51500.0,91.343,91.3512,91.1451,91.1946,51500.0
2007-08-28 09:30:00,109.85,110.15,109.64,109.91,18800.0,90.5598,90.8071,90.3867,90.6093,18800.0
2007-08-28 09:35:00,110.0,110.3,110.0,110.2,16300.0,90.6835,90.9308,90.6835,90.8484,16300.0
2007-08-28 09:40:00,110.18,110.27,109.7,109.7,11900.0,90.8319,90.9061,90.4362,90.4362,11900.0
2007-08-28 09:45:00,109.68,109.79,109.55,109.71,18400.0,90.4197,90.5104,90.3125,90.4444,18400.0
2007-08-28 09:50:00,109.69,109.73,109.41,109.5,10400.0,90.4279,90.4609,90.1971,90.2713,10400.0
2007-08-28 09:55:00,109.47,109.47,109.25,109.33,15600.0,90.2465,90.2465,90.0652,90.1311,15600.0
2007-08-28 10:00:00,109.36,109.46,109.29,109.32,10500.0,90.1559,90.2383,90.0982,90.1229,10500.0
2007-08-28 10:05:00,109.28,109.52,109.26,109.52,20400.0,90.0899,90.2878,90.0734,90.2878,20400.0
2007-08-28 10:10:00,109.52,109.59,109.46,109.5,15400.0,90.2878,90.3455,90.2383,90.2713,15400.0
2007-08-28 10:15:00,109.54,109.74,109.54,109.63,16900.0,90.3043,90.4691,90.3043,90.3784,16900.0
2007-08-28 10:20:00,109.65,109.81,109.63,109.63,17000.0,90.3949,90.5268,90.3784,90.3784,17000.0
2007-08-28 10:25:00,109.63,109.64,109.47,109.56,7800.0,90.3784,90.3867,90.2465,90.3207,7800.0
2007-08-28 10:30:00,109.51,109.59,109.46,109.59,37300.0,90.2795,90.3455,90.2383,90.3455,37300.0
2007-08-28 10:35:00,109.55,109.62,109.48,109.58,5300.0,90.3125,90.3702,90.2548,90.3372,5300.0
2007-08-28 10:40:00,109.52,109.63,109.47,109.5,6600.0,90.2878,90.3784,90.2465,90.2713,6600.0
2007-08-28 10:45:00,109.52,109.57,109.5,109.52,7100.0,90.2878,90.329,90.2713,90.2878,7100.0
2007-08-28 10:50:00,109.56,109.56,109.46,109.52,8900.0,90.3207,90.3207,90.2383,90.2878,8900.0
2007-08-28 10:55:00,109.54,109.63,109.44,109.52,8100.0,90.3043,90.3784,90.2218,90.2878,8100.0
2007-08-28 11:00:00,109.52,109.62,109.44,109.57,7800.0,90.2878,90.3702,90.2218,90.329,7800.0
2007-08-28 11:05:00,109.52,109.57,109.5,109.53,4600.0,90.2878,90.329,90.2713,90.296,4600.0
2007-08-28 11:10:00,109.5,109.53,109.43,109.43,9300.0,90.2713,90.296,90.2136,90.2136,9300.0
2007-08-28 11:15:00,109.42,109.55,109.42,109.49,5300.0,90.2053,90.3125,90.2053,90.263,5300.0
2007-08-28 11:20:00,109.44,109.44,109.0,109.05,16200.0,90.2218,90.2218,89.8591,89.9003,16200.0
2007-08-28 11:25:00,109.08,109.19,109.08,109.14,4800.0,89.925,90.0157,89.925,89.9745,4800.0
2007-08-28 11:30:00,109.19,109.28,109.1,109.1,5700.0,90.0157,90.0899,89.9415,89.9415,5700.0
2007-08-28 11:35:00,109.1,109.1,108.94,108.95,6300.0,89.9415,89.9415,89.8096,89.8179,6300.0
2007-08-28 11:40:00,108.97,109.21,108.97,109.11,11700.0,89.8343,90.0322,89.8343,89.9498,11700.0
2007-08-28 11:45:00,109.11,109.18,109.09,109.14,5000.0,89.9498,90.0075,89.9333,89.9745,5000.0
2007-08-28 11:50:00,109.18,109.25,109.09,109.12,10800.0,90.0075,90.0652,89.9333,89.958,10800.0
2007-08-28 11:55:00,109.12,109.15,109.03,109.04,14700.0,89.958,89.9827,89.8838,89.8921,14700.0
2007-08-28 12:00:00,109.04,109.07,108.96,108.97,6600.0,89.8921,89.9168,89.8261,89.8343,6600.0
2007-08-28 12:05:00,108.96,108.96,108.87,108.92,10700.0,89.8261,89.8261,89.7519,89.7931,10700.0
2007-08-28 12:10:00,108.92,108.99,108.88,108.99,13300.0,89.7931,89.8508,89.7602,89.8508,13300.0
2007-08-28 12:15:00,109.0,109.1,109.0,109.1,11700.0,89.8591,89.9415,89.8591,89.9415,11700.0
2007-08-28 12:20:00,109.1,109.14,108.94,108.94,10800.0,89.9415,89.9745,89.8096,89.8096,10800.0
2007-08-28 12:25:00,108.93,108.99,108.9,108.98,7300.0,89.8014,89.8508,89.7766,89.8426,7300.0
2007-08-28 12:30:00,108.97,109.03,108.97,109.01,11800.0,89.8343,89.8838,89.8343,89.8673,11800.0
2007-08-28 12:35:00,109.01,109.08,108.98,108.98,19800.0,89.8673,89.925,89.8426,89.8426,19800.0
2007-08-28 12:40:00,108.98,109.1,108.94,109.1,11300.0,89.8426,89.9415,89.8096,89.9415,11300.0
2007-08-28 12:45:00,109.07,109.1,109.06,109.06,2600.0,89.9168,89.9415,89.9085,89.9085,2600.0
2007-08-28 12:50:00,109.09,109.28,109.05,109.23,10200.0,89.9333,90.0899,89.9003,90.0487,10200.0
2007-08-28 12:55:00,109.26,109.39,109.18,109.34,10100.0,90.0734,90.1806,90.0075,90.1394,10100.0
2007-08-28 13:00:00,109.31,109.34,109.27,109.3,5200.0,90.1146,90.1394,90.0817,90.1064,5200.0
2007-08-28 13:05:00,109.32,109.32,109.21,109.21,3800.0,90.1229,90.1229,90.0322,90.0322,3800.0
2007-08-28 13:10:00,109.2,109.2,109.06,109.09,5100.0,90.024,90.024,89.9085,89.9333,5100.0
2007-08-28 13:15:00,109.05,109.05,108.97,108.99,7100.0,89.9003,89.9003,89.8343,89.8508,7100.0
2007-08-28 13:20:00,108.99,109.12,108.94,108.96,8700.0,89.8508,89.958,89.8096,89.8261,8700.0
2007-08-28 13:25:00,108.95,109.03,108.95,109.01,3600.0,89.8179,89.8838,89.8179,89.8673,3600.0
2007-08-28 13:30:00,109.01,109.03,108.91,108.92,6600.0,89.8673,89.8838,89.7849,89.7931,6600.0
2007-08-28 13:35:00,108.91,109.03,108.9,109.01,10300.0,89.7849,89.8838,89.7766,89.8673,10300.0
2007-08-28 13:40:00,109.01,109.07,109.0,109.05,3000.0,89.8673,89.9168,89.8591,89.9003,3000.0
2007-08-28 13:45:00,109.04,109.15,108.96,108.99,11100.0,89.8921,89.9827,89.8261,89.8508,11100.0
2007-08-28 13:50:00,108.97,108.99,108.93,108.94,4500.0,89.8343,89.8508,89.8014,89.8096,4500.0
2007-08-28 13:55:00,108.93,108.94,108.88,108.91,4100.0,89.8014,89.8096,89.7602,89.7849,4100.0
2007-08-28 14:00:00,108.91,108.97,108.77,108.77,19600.0,89.7849,89.8343,89.6695,89.6695,19600.0
2007-08-28 14:05:00,108.76,108.96,108.75,108.79,13000.0,89.6612,89.8261,89.653,89.686,13000.0
2007-08-28 14:10:00,108.78,108.89,108.51,108.57,11500.0,89.6777,89.7684,89.4551,89.5046,11500.0
2007-08-28 14:15:00,108.6,108.91,108.6,108.68,21000.0,89.5293,89.7849,89.5293,89.5953,21000.0
2007-08-28 14:20:00,108.72,108.86,108.66,108.85,6000.0,89.6282,89.7437,89.5788,89.7354,6000.0
2007-08-28 14:25:00,108.83,108.89,108.8,108.89,3400.0,89.7189,89.7684,89.6942,89.7684,3400.0
2007-08-28 14:30:00,108.87,108.98,108.74,108.81,11500.0,89.7519,89.8426,89.6447,89.7024,11500.0
2007-08-28 14:35:00,108.85,108.85,108.63,108.63,7300.0,89.7354,89.7354,89.5541,89.5541,7300.0
2007-08-28 14:40:00,108.63,108.63,108.53,108.58,8800.0,89.5541,89.5541,89.4716,89.5128,8800.0
2007-08-28 14:45:00,108.56,108.61,108.52,108.52,5700.0,89.4963,89.5376,89.4634,89.4634,5700.0
2007-08-28 14:50:00,108.51,108.56,108.4,108.43,8100.0,89.4551,89.4963,89.3644,89.3892,8100.0
2007-08-28 14:55:00,108.42,108.54,108.39,108.47,7400.0,89.3809,89.4799,89.3562,89.4222,7400.0
2007-08-28 15:00:00,108.5,108.55,108.46,108.5,6500.0,89.4469,89.4881,89.4139,89.4469,6500.0
2007-08-28 15:05:00,108.47,108.58,108.45,108.55,11200.0,89.4222,89.5128,89.4057,89.4881,11200.0
2007-08-28 15:10:00,108.53,108.79,108.51,108.64,43900.0,89.4716,89.686,89.4551,89.5623,43900.0
2007-08-28 15:15:00,108.63,108.76,108.56,108.69,13000.0,89.5541,89.6612,89.4963,89.6035,13000.0
2007-08-28 15:20:00,108.7,108.82,108.54,108.56,17900.0,89.6118,89.7107,89.4799,89.4963,17900.0
2007-08-28 15:25:00,108.58,108.61,108.45,108.49,12900.0,89.5128,89.5376,89.4057,89.4386,12900.0
2007-08-28 15:30:00,108.48,108.48,108.27,108.27,28300.0,89.4304,89.4304,89.2573,89.2573,28300.0
2007-08-28 15:35:00,108.27,108.29,108.07,108.08,27100.0,89.2573,89.2738,89.0924,89.1006,27100.0
2007-08-28 15:40:00,108.07,108.07,107.84,107.9,40000.0,89.0924,89.0924,88.9028,88.9522,40000.0
2007-08-28 15:45:00,107.86,107.89,107.75,107.85,61900.0,88.9193,88.944,88.8286,88.911,61900.0
2007-08-28 15:50:00,107.85,107.91,107.76,107.81,44200.0,88.911,88.9605,88.8368,88.878,44200.0
2007-08-28 15:55:00,107.81,108.0,107.81,107.9,59000.0,88.878,89.0347,88.878,88.9522,59000.0
2007-08-29 09:30:00,108.4,108.55,108.29,108.45,21400.0,89.3644,89.4881,89.2738,89.4057,21400.0
2007-08-29 09:35:00,108.49,108.68,108.19,108.52,14400.0,89.4386,89.5953,89.1913,89.4634,14400.0
2007-08-29 09:40:00,108.55,108.67,108.35,108.35,4000.0,89.4881,89.587,89.3232,89.3232,4000.0
2007-08-29 09:45:00,108.47,108.48,108.16,108.16,9400.0,89.4222,89.4304,89.1666,89.1666,9400.0
2007-08-29 09:50:00,108.12,108.21,108.05,108.15,7600.0,89.1336,89.2078,89.0759,89.1583,7600.0
2007-08-29 09:55:00,108.19,108.2,108.1,108.19,3500.0,89.1913,89.1996,89.1171,89.1913,3500.0
2007-08-29 10:00:00,108.19,108.28,108.16,108.24,7800.0,89.1913,89.2655,89.1666,89.2325,7800.0
2007-08-29 10:05:00,108.19,108.34,108.19,108.32,9900.0,89.1913,89.315,89.1913,89.2985,9900.0
2007-08-29 10:10:00,108.29,108.4,108.28,108.36,4100.0,89.2738,89.3644,89.2655,89.3315,4100.0
2007-08-29 10:15:00,108.39,108.62,108.39,108.54,12100.0,89.3562,89.5458,89.3562,89.4799,12100.0
2007-08-29 10:20:00,108.55,108.85,108.54,108.78,10000.0,89.4881,89.7354,89.4799,89.6777,10000.0
2007-08-29 10:25:00,108.81,108.81,108.58,108.65,4200.0,89.7024,89.7024,89.5128,89.5705,4200.0
2007-08-29 10:30:00,108.63,108.66,108.4,108.41,9200.0,89.5541,89.5788,89.3644,89.3727,9200.0
2007-08-29 10:35:00,108.37,108.43,108.34,108.39,3800.0,89.3397,89.3892,89.315,89.3562,3800.0
2007-08-29 10:40:00,108.43,108.59,108.41,108.55,4700.0,89.3892,89.5211,89.3727,89.4881,4700.0
2007-08-29 10:45:00,108.55,108.67,108.48,108.49,12900.0,89.4881,89.587,89.4304,89.4386,12900.0
2007-08-29 10:50:00,108.5,108.61,108.47,108.53,10100.0,89.4469,89.5376,89.4222,89.4716,10100.0
2007-08-29 10:55:00,108.5,108.61,108.31,108.33,17900.0,89.4469,89.5376,89.2902,89.3067,17900.0
2007-08-29 11:00:00,108.39,108.67,108.35,108.66,12100.0,89.3562,89.587,89.3232,89.5788,12100.0
2007-08-29 11:05:00,108.63,108.92,108.63,108.79,10300.0,89.5541,89.7931,89.5541,89.686,10300.0
2007-08-29 11:10:00,108.8,108.89,108.79,108.84,11000.0,89.6942,89.7684,89.686,89.7272,11000.0
2007-08-29 11:15:00,108.87,108.87,108.77,108.78,3900.0,89.7519,89.7519,89.6695,89.6777,3900.0
2007-08-29 11:20:00,108.76,108.76,108.63,108.71,10000.0,89.6612,89.6612,89.5541,89.62,10000.0
2007-08-29 11:25:00,108.69,108.75,108.65,108.68,5400.0,89.6035,89.653,89.5705,89.5953,5400.0
2007-08-29 11:30:00,108.68,108.72,108.65,108.69,4300.0,89.5953,89.6282,89.5705,89.6035,4300.0
2007-08-29 11:35:00,108.69,108.81,108.64,108.73,16500.0,89.6035,89.7024,89.5623,89.6365,16500.0
2007-08-29 11:40:00,108.74,108.74,108.64,108.64,17300.0,89.6447,89.6447,89.5623,89.5623,17300.0
2007-08-29 11:45:00,108.67,108.8,108.67,108.75,7800.0,89.587,89.6942,89.587,89.653,7800.0
2007-08-29 11:50:00,108.75,108.75,108.65,108.65,4700.0,89.653,89.653,89.5705,89.5705,4700.0
2007-08-29 11:55:00,108.67,108.77,108.67,108.67,8500.0,89.587,89.6695,89.587,89.587,8500.0
2007-08-29 12:00:00,108.68,108.68,108.6,108.65,5100.0,89.5953,89.5953,89.5293,89.5705,5100.0
2007-08-29 12:05:00,108.66,108.71,108.64,108.69,4800.0,89.5788,89.62,89.5623,89.6035,4800.0
2007-08-29 12:10:00,108.7,108.76,108.65,108.71,11300.0,89.6118,89.6612,89.5705,89.62,11300.0
2007-08-29 12:15:00,108.72,108.83,108.7,108.81,7500.0,89.6282,89.7189,89.6118,89.7024,7500.0
2007-08-29 12:20:00,108.8,108.82,108.74,108.74,12400.0,89.6942,89.7107,89.6447,89.6447,12400.0
2007-08-29 12:25:00,108.73,108.75,108.56,108.63,5700.0,89.6365,89.653,89.4963,89.5541,5700.0
2007-08-29 12:30:00,108.61,108.63,108.58,108.61,6800.0,89.5376,89.5541,89.5128,89.5376,6800.0
2007-08-29 12:35:00,108.62,108.64,108.32,108.43,12200.0,89.5458,89.5623,89.2985,89.3892,12200.0
2007-08-29 12:40:00,108.45,108.6,108.41,108.6,2400.0,89.4057,89.5293,89.3727,89.5293,2400.0
2007-08-29 12:45:00,108.61,108.66,108.44,108.63,17300.0,89.5376,89.5788,89.3974,89.5541,17300.0
2007-08-29 12:50:00,108.64,108.71,108.59,108.61,14200.0,89.5623,89.62,89.5211,89.5376,14200.0
2007-08-29 12:55:00,108.63,108.63,108.4,108.41,5100.0,89.5541,89.5541,89.3644,89.3727,5100.0
2007-08-29 13:00:00,108.46,108.51,108.42,108.51,8200.0,89.4139,89.4551,89.3809,89.4551,8200.0
2007-08-29 13:05:00,108.49,108.56,108.47,108.53,6600.0,89.4386,89.4963,89.4222,89.4716,6600.0
2007-08-29 13:10:00,108.53,108.55,108.46,108.49,5700.0,89.4716,89.4881,89.4139,89.4386,5700.0
2007-08-29 13:15:00,108.5,108.58,108.42,108.47,5900.0,89.4469,89.5128,89.3809,89.4222,5900.0
2007-08-29 13:20:00,108.41,108.42,108.34,108.35,6500.0,89.3727,89.3809,89.315,89.3232,6500.0
2007-08-29 13:25:00,108.37,108.41,108.29,108.31,4800.0,89.3397,89.3727,89.2738,89.2902,4800.0
2007-08-29 13:30:00,108.3,108.35,108.21,108.21,17200.0,89.282,89.3232,89.2078,89.2078,17200.0
2007-08-29 13:35:00,108.25,108.46,108.22,108.43,15200.0,89.2408,89.4139,89.2161,89.3892,15200.0
2007-08-29 13:40:00,108.43,108.54,108.39,108.53,12600.0,89.3892,89.4799,89.3562,89.4716,12600.0
2007-08-29 13:45:00,108.54,108.58,108.29,108.29,16500.0,89.4799,89.5128,89.2738,89.2738,16500.0
2007-08-29 13:50:00,108.33,108.48,108.32,108.48,2800.0,89.3067,89.4304,89.2985,89.4304,2800.0
2007-08-29 13:55:00,108.48,108.69,108.48,108.65,5300.0,89.4304,89.6035,89.4304,89.5705,5300.0
2007-08-29 14:00:00,108.66,109.0,108.66,109.0,12100.0,89.5788,89.8591,89.5788,89.8591,12100.0
2007-08-29 14:05:00,108.98,109.13,108.97,109.08,21300.0,89.8426,89.9663,89.8343,89.925,21300.0
2007-08-29 14:10:00,109.07,109.24,109.05,109.1,10400.0,89.9168,90.0569,89.9003,89.9415,10400.0
2007-08-29 14:15:00,109.1,109.24,108.95,109.0,9800.0,89.9415,90.0569,89.8179,89.8591,9800.0
2007-08-29 14:20:00,109.0,109.14,109.0,109.14,5700.0,89.8591,89.9745,89.8591,89.9745,5700.0
2007-08-29 14:25:00,109.11,109.12,108.97,109.05,4300.0,89.9498,89.958,89.8343,89.9003,4300.0
2007-08-29 14:30:00,109.1,109.35,109.04,109.27,12300.0,89.9415,90.1476,89.8921,90.0817,12300.0
2007-08-29 14:35:00,109.27,109.35,109.26,109.35,11700.0,90.0817,90.1476,90.0734,90.1476,11700.0
2007-08-29 14:40:00,109.36,109.36,109.18,109.2,5600.0,90.1559,90.1559,90.0075,90.024,5600.0
2007-08-29 14:45:00,109.2,109.3,109.17,109.3,3200.0,90.024,90.1064,89.9992,90.1064,3200.0
2007-08-29 14:50:00,109.28,109.3,109.15,109.24,5900.0,90.0899,90.1064,89.9827,90.0569,5900.0
2007-08-29 14:55:00,109.22,109.29,109.16,109.2,5100.0,90.0404,90.0982,89.991,90.024,5100.0
2007-08-29 15:00:00,109.22,109.36,109.17,109.3,15100.0,90.0404,90.1559,89.9992,90.1064,15100.0
2007-08-29 15:05:00,109.3,109.4,109.23,109.39,23700.0,90.1064,90.1888,90.0487,90.1806,23700.0
2007-08-29 15:10:00,109.38,109.44,109.31,109.39,29600.0,90.1723,90.2218,90.1146,90.1806,29600.0
2007-08-29 15:15:00,109.38,109.45,109.36,109.4,17500.0,90.1723,90.2301,90.1559,90.1888,17500.0
2007-08-29 15:20:00,109.39,109.41,109.2,109.24,22200.0,90.1806,90.1971,90.024,90.0569,22200.0
2007-08-29 15:25:00,109.26,109.44,109.22,109.44,11700.0,90.0734,90.2218,90.0404,90.2218,11700.0
2007-08-29 15:30:00,109.45,109.64,109.42,109.64,17600.0,90.2301,90.3867,90.2053,90.3867,17600.0
2007-08-29 15:35:00,109.58,109.75,109.52,109.7,13500.0,90.3372,90.4774,90.2878,90.4362,13500.0
2007-08-29 15:40:00,109.7,109.78,109.62,109.71,32000.0,90.4362,90.5021,90.3702,90.4444,32000.0
2007-08-29 15:45:00,109.74,109.87,109.7,109.81,24400.0,90.4691,90.5763,90.4362,90.5268,24400.0
2007-08-29 15:50:00,109.81,110.1,109.8,110.05,43800.0,90.5268,90.7659,90.5186,90.7247,43800.0
2007-08-29 15:55:00,110.11,110.12,109.87,109.91,43800.0,90.7742,90.7824,90.5763,90.6093,43800.0
2007-08-30 09:30:00,108.8,109.21,108.8,109.18,25500.0,89.6942,90.0322,89.6942,90.0075,25500.0
2007-08-30 09:35:00,109.18,109.31,108.97,109.26,42800.0,90.0075,90.1146,89.8343,90.0734,42800.0
2007-08-30 09:40:00,109.3,109.35,109.12,109.19,8700.0,90.1064,90.1476,89.958,90.0157,8700.0
2007-08-30 09:45:00,109.25,109.44,109.21,109.25,19700.0,90.0652,90.2218,90.0322,90.0652,19700.0
2007-08-30 09:50:00,109.25,109.55,109.25,109.54,16700.0,90.0652,90.3125,90.0652,90.3043,16700.0
2007-08-30 09:55:00,109.55,109.61,109.22,109.22,16100.0,90.3125,90.362,90.0404,90.0404,16100.0
2007-08-30 10:00:00,109.29,109.37,109.1,109.23,13400.0,90.0982,90.1641,89.9415,90.0487,13400.0
2007-08-30 10:05:00,109.25,109.79,109.25,109.76,25300.0,90.0652,90.5104,90.0652,90.4856,25300.0
2007-08-30 10:10:00,109.74,109.8,109.66,109.71,19100.0,90.4691,90.5186,90.4032,90.4444,19100.0
2007-08-30 10:15:00,109.71,109.98,109.63,109.9,15900.0,90.4444,90.667,90.3784,90.601,15900.0
2007-08-30 10:20:00,109.96,110.0,109.9,109.9,24300.0,90.6505,90.6835,90.601,90.601,24300.0
2007-08-30 10:25:00,109.94,110.2,109.93,110.12,18700.0,90.634,90.8484,90.6258,90.7824,18700.0
2007-08-30 10:30:00,110.11,110.13,109.86,109.87,10700.0,90.7742,90.7906,90.5681,90.5763,10700.0
2007-08-30 10:35:00,109.92,109.97,109.76,109.78,7200.0,90.6175,90.6587,90.4856,90.5021,7200.0
2007-08-30 10:40:00,109.76,109.86,109.76,109.83,2900.0,90.4856,90.5681,90.4856,90.5433,2900.0
2007-08-30 10:45:00,109.83,109.9,109.8,109.82,6200.0,90.5433,90.601,90.5186,90.5351,6200.0
2007-08-30 10:50:00,109.84,109.89,109.67,109.71,10400.0,90.5516,90.5928,90.4114,90.4444,10400.0
2007-08-30 10:55:00,109.67,109.74,109.65,109.7,5600.0,90.4114,90.4691,90.3949,90.4362,5600.0
2007-08-30 11:00:00,109.75,109.85,109.65,109.75,14300.0,90.4774,90.5598,90.3949,90.4774,14300.0
2007-08-30 11:05:00,109.75,109.82,109.67,109.77,3900.0,90.4774,90.5351,90.4114,90.4939,3900.0
2007-08-30 11:10:00,109.79,110.05,109.79,110.01,7500.0,90.5104,90.7247,90.5104,90.6917,7500.0
2007-08-30 11:15:00,110.02,110.03,109.79,109.95,8800.0,90.7,90.7082,90.5104,90.6423,8800.0
2007-08-30 11:20:00,109.9,110.07,109.89,109.99,7000.0,90.601,90.7412,90.5928,90.6752,7000.0
2007-08-30 11:25:00,109.99,110.05,109.93,110.03,6700.0,90.6752,90.7247,90.6258,90.7082,6700.0
2007-08-30 11:30:00,110.01,110.05,109.97,110.05,3200.0,90.6917,90.7247,90.6587,90.7247,3200.0
2007-08-30 11:35:00,110.04,110.17,109.99,110.16,6200.0,90.7165,90.8236,90.6752,90.8154,6200.0
2007-08-30 11:40:00,110.16,110.39,110.16,110.39,7300.0,90.8154,91.005,90.8154,91.005,7300.0
2007-08-30 11:45:00,110.39,110.41,110.31,110.41,9300.0,91.005,91.0215,90.939,91.0215,9300.0
2007-08-30 11:50:00,110.38,110.47,110.38,110.41,11800.0,90.9967,91.0709,90.9967,91.0215,11800.0
2007-08-30 11:55:00,110.41,110.46,110.36,110.43,11200.0,91.0215,91.0627,90.9803,91.038,11200.0
2007-08-30 12:00:00,110.44,110.46,110.34,110.36,3600.0,91.0462,91.0627,90.9638,90.9803,3600.0
2007-08-30 12:05:00,110.34,110.35,110.14,110.17,9500.0,90.9638,90.972,90.7989,90.8236,9500.0
2007-08-30 12:10:00,110.17,110.26,110.16,110.24,6700.0,90.8236,90.8978,90.8154,90.8813,6700.0
2007-08-30 12:15:00,110.21,110.33,110.06,110.06,9400.0,90.8566,90.9555,90.7329,90.7329,9400.0
2007-08-30 12:20:00,109.99,110.1,109.78,109.98,12200.0,90.6752,90.7659,90.5021,90.667,12200.0
2007-08-30 12:25:00,109.94,110.09,109.87,110.04,5200.0,90.634,90.7577,90.5763,90.7165,5200.0
2007-08-30 12:30:00,110.05,110.2,109.98,110.19,10500.0,90.7247,90.8484,90.667,90.8401,10500.0
2007-08-30 12:35:00,110.17,110.31,110.17,110.21,5500.0,90.8236,90.939,90.8236,90.8566,5500.0
2007-08-30 12:40:00,110.25,110.27,110.1,110.13,7000.0,90.8896,90.9061,90.7659,90.7906,7000.0
2007-08-30 12:45:00,110.08,110.15,110.08,110.12,2700.0,90.7494,90.8071,90.7494,90.7824,2700.0
2007-08-30 12:50:00,110.12,110.15,110.1,110.14,4300.0,90.7824,90.8071,90.7659,90.7989,4300.0
2007-08-30 12:55:00,110.15,110.3,110.15,110.23,7600.0,90.8071,90.9308,90.8071,90.8731,7600.0
2007-08-30 13:00:00,110.22,110.29,110.17,110.23,3100.0,90.8648,90.9225,90.8236,90.8731,3100.0
2007-08-30 13:05:00,110.29,110.3,110.17,110.23,3800.0,90.9225,90.9308,90.8236,90.8731,3800.0
2007-08-30 13:10:00,110.24,110.26,110.13,110.13,3800.0,90.8813,90.8978,90.7906,90.7906,3800.0
2007-08-30 13:15:00,110.19,110.19,110.1,110.1,4800.0,90.8401,90.8401,90.7659,90.7659,4800.0
2007-08-30 13:20:00,110.1,110.11,110.07,110.08,2100.0,90.7659,90.7742,90.7412,90.7494,2100.0
2007-08-30 13:25:00,110.07,110.07,109.86,109.87,8600.0,90.7412,90.7412,90.5681,90.5763,8600.0
2007-08-30 13:30:00,109.88,109.9,109.78,109.79,5900.0,90.5845,90.601,90.5021,90.5104,5900.0
2007-08-30 13:35:00,109.77,109.91,109.76,109.89,7200.0,90.4939,90.6093,90.4856,90.5928,7200.0
2007-08-30 13:40:00,109.92,109.93,109.74,109.75,7200.0,90.6175,90.6258,90.4691,90.4774,7200.0
2007-08-30 13:45:00,109.78,109.78,109.61,109.61,6000.0,90.5021,90.5021,90.362,90.362,6000.0
2007-08-30 13:50:00,109.61,109.61,109.26,109.26,33300.0,90.362,90.362,90.0734,90.0734,33300.0
2007-08-30 13:55:00,109.25,109.53,109.24,109.52,7400.0,90.0652,90.296,90.0569,90.2878,7400.0
2007-08-30 14:00:00,109.55,109.61,109.53,109.55,8000.0,90.3125,90.362,90.296,90.3125,8000.0
2007-08-30 14:05:00,109.55,109.58,109.17,109.17,13700.0,90.3125,90.3372,89.9992,89.9992,13700.0
2007-08-30 14:10:00,109.17,109.2,109.06,109.09,18400.0,89.9992,90.024,89.9085,89.9333,18400.0
2007-08-30 14:15:00,109.1,109.16,108.93,108.94,17600.0,89.9415,89.991,89.8014,89.8096,17600.0
2007-08-30 14:20:00,108.94,109.15,108.93,109.13,8700.0,89.8096,89.9827,89.8014,89.9663,8700.0
2007-08-30 14:25:00,109.16,109.16,108.81,108.81,15400.0,89.991,89.991,89.7024,89.7024,15400.0
2007-08-30 14:30:00,108.8,108.84,108.65,108.75,16800.0,89.6942,89.7272,89.5705,89.653,16800.0
2007-08-30 14:35:00,108.75,108.87,108.74,108.75,20600.0,89.653,89.7519,89.6447,89.653,20600.0
2007-08-30 14:40:00,108.74,108.92,108.7,108.7,12200.0,89.6447,89.7931,89.6118,89.6118,12200.0
2007-08-30 14:45:00,108.7,108.76,108.5,108.58,17400.0,89.6118,89.6612,89.4469,89.5128,17400.0
2007-08-30 14:50:00,108.56,108.65,108.43,108.56,26100.0,89.4963,89.5705,89.3892,89.4963,26100.0
2007-08-30 14:55:00,108.54,108.62,108.41,108.41,20400.0,89.4799,89.5458,89.3727,89.3727,20400.0
2007-08-30 15:00:00,108.41,108.61,108.4,108.54,22300.0,89.3727,89.5376,89.3644,89.4799,22300.0
2007-08-30 15:05:00,108.56,108.81,108.51,108.81,35100.0,89.4963,89.7024,89.4551,89.7024,35100.0
2007-08-30 15:10:00,108.8,109.05,108.79,108.89,16900.0,89.6942,89.9003,89.686,89.7684,16900.0
2007-08-30 15:15:00,108.92,109.2,108.92,109.14,15000.0,89.7931,90.024,89.7931,89.9745,15000.0
2007-08-30 15:20:00,109.12,109.35,109.03,109.29,17600.0,89.958,90.1476,89.8838,90.0982,17600.0
2007-08-30 15:25:00,109.31,109.35,109.16,109.27,15400.0,90.1146,90.1476,89.991,90.0817,15400.0
2007-08-30 15:30:00,109.26,109.39,109.25,109.37,10500.0,90.0734,90.1806,90.0652,90.1641,10500.0
2007-08-30 15:35:00,109.36,109.38,109.13,109.18,15400.0,90.1559,90.1723,89.9663,90.0075,15400.0
2007-08-30 15:40:00,109.16,109.23,109.02,109.05,19400.0,89.991,90.0487,89.8756,89.9003,19400.0
2007-08-30 15:45:00,109.08,109.17,108.9,108.93,18200.0,89.925,89.9992,89.7766,89.8014,18200.0
2007-08-30 15:50:00,108.93,109.11,108.88,109.03,19300.0,89.8014,89.9498,89.7602,89.8838,19300.0
2007-08-30 15:55:00,109.03,109.2,108.94,108.99,37500.0,89.8838,90.024,89.8096,89.8508,37500.0
2007-08-31 09:30:00,109.85,110.09,109.71,109.94,41600.0,90.5598,90.7577,90.4444,90.634,41600.0
2007-08-31 09:35:00,109.91,110.4,109.9,110.24,34600.0,90.6093,91.0132,90.601,90.8813,34600.0
2007-08-31 09:40:00,110.24,110.25,109.95,109.99,28000.0,90.8813,90.8896,90.6423,90.6752,28000.0
2007-08-31 09:45:00,109.94,109.99,109.8,109.81,15800.0,90.634,90.6752,90.5186,90.5268,15800.0
2007-08-31 09:50:00,109.81,109.99,109.78,109.85,13400.0,90.5268,90.6752,90.5021,90.5598,13400.0
2007-08-31 09:55:00,109.82,109.88,109.77,109.79,7100.0,90.5351,90.5845,90.4939,90.5104,7100.0
2007-08-31 10:00:00,109.8,110.0,109.26,109.38,37900.0,90.5186,90.6835,90.0734,90.1723,37900.0
2007-08-31 10:05:00,109.42,109.48,108.96,108.96,28300.0,90.2053,90.2548,89.8261,89.8261,28300.0
2007-08-31 10:10:00,109.03,109.05,108.68,108.9,21500.0,89.8838,89.9003,89.5953,89.7766,21500.0
2007-08-31 10:15:00,108.88,109.06,108.77,109.04,26700.0,89.7602,89.9085,89.6695,89.8921,26700.0
2007-08-31 10:20:00,109.09,109.12,108.81,108.96,20600.0,89.9333,89.958,89.7024,89.8261,20600.0
2007-08-31 10:25:00,108.96,109.2,108.71,109.15,41200.0,89.8261,90.024,89.62,89.9827,41200.0
2007-08-31 10:30:00,109.19,109.39,108.93,109.23,31400.0,90.0157,90.1806,89.8014,90.0487,31400.0
2007-08-31 10:35:00,109.14,109.42,109.14,109.28,19300.0,89.9745,90.2053,89.9745,90.0899,19300.0
2007-08-31 10:40:00,109.3,109.32,109.18,109.21,12900.0,90.1064,90.1229,90.0075,90.0322,12900.0
2007-08-31 10:45:00,109.21,109.25,109.12,109.19,8700.0,90.0322,90.0652,89.958,90.0157,8700.0
2007-08-31 10:50:00,109.21,109.27,109.08,109.27,7400.0,90.0322,90.0817,89.925,90.0817,7400.0
2007-08-31 10:55:00,109.27,109.3,109.1,109.1,7100.0,90.0817,90.1064,89.9415,89.9415,7100.0
2007-08-31 11:00:00,109.11,109.2,108.97,109.1,21700.0,89.9498,90.024,89.8343,89.9415,21700.0
2007-08-31 11:05:00,109.08,109.2,108.71,108.86,20400.0,89.925,90.024,89.62,89.7437,20400.0
2007-08-31 11:10:00,108.81,109.06,108.72,108.9,12500.0,89.7024,89.9085,89.6282,89.7766,12500.0
2007-08-31 11:15:00,108.95,109.0,108.74,108.91,12400.0,89.8179,89.8591,89.6447,89.7849,12400.0
2007-08-31 11:20:00,108.92,108.92,108.71,108.71,12400.0,89.7931,89.7931,89.62,89.62,12400.0
2007-08-31 11:25:00,108.74,108.92,108.74,108.92,8800.0,89.6447,89.7931,89.6447,89.7931,8800.0
2007-08-31 11:30:00,108.92,109.1,108.92,109.07,6400.0,89.7931,89.9415,89.7931,89.9168,6400.0
2007-08-31 11:35:00,109.1,109.23,109.1,109.19,9500.0,89.9415,90.0487,89.9415,90.0157,9500.0
2007-08-31 11:40:00,109.18,109.27,109.1,109.15,16400.0,90.0075,90.0817,89.9415,89.9827,16400.0
2007-08-31 11:45:00,109.16,109.21,109.1,109.21,6400.0,89.991,90.0322,89.9415,90.0322,6400.0
2007-08-31 11:50:00,109.2,109.27,109.18,109.2,13000.0,90.024,90.0817,90.0075,90.024,13000.0
2007-08-31 11:55:00,109.23,109.51,109.2,109.4,12100.0,90.0487,90.2795,90.024,90.1888,12100.0
2007-08-31 12:00:00,109.36,109.47,109.29,109.29,10300.0,90.1559,90.2465,90.0982,90.0982,10300.0
2007-08-31 12:05:00,109.29,109.3,109.16,109.2,7200.0,90.0982,90.1064,89.991,90.024,7200.0
2007-08-31 12:10:00,109.24,109.39,109.24,109.3,10400.0,90.0569,90.1806,90.0569,90.1064,10400.0
2007-08-31 12:15:00,109.34,109.51,109.3,109.51,4900.0,90.1394,90.2795,90.1064,90.2795,4900.0
2007-08-31 12:20:00,109.5,109.65,109.47,109.61,16900.0,90.2713,90.3949,90.2465,90.362,16900.0
2007-08-31 12:25:00,109.65,109.71,109.59,109.65,10100.0,90.3949,90.4444,90.3455,90.3949,10100.0
2007-08-31 12:30:00,109.65,110.05,109.63,109.95,32300.0,90.3949,90.7247,90.3784,90.6423,32300.0
2007-08-31 12:35:00,109.99,110.09,109.94,110.0,14800.0,90.6752,90.7577,90.634,90.6835,14800.0
2007-08-31 12:40:00,110.0,110.07,109.95,110.0,11900.0,90.6835,90.7412,90.6423,90.6835,11900.0
2007-08-31 12:45:00,109.98,110.09,109.98,109.98,6700.0,90.667,90.7577,90.667,90.667,6700.0
2007-08-31 12:50:00,109.97,109.97,109.86,109.9,7200.0,90.6587,90.6587,90.5681,90.601,7200.0
2007-08-31 12:55:00,109.93,109.98,109.85,109.85,18000.0,90.6258,90.667,90.5598,90.5598,18000.0
2007-08-31 13:00:00,109.86,109.94,109.81,109.81,16800.0,90.5681,90.634,90.5268,90.5268,16800.0
2007-08-31 13:05:00,109.81,109.82,109.67,109.69,10200.0,90.5268,90.5351,90.4114,90.4279,10200.0
2007-08-31 13:10:00,109.68,109.76,109.58,109.73,11400.0,90.4197,90.4856,90.3372,90.4609,11400.0
2007-08-31 13:15:00,109.72,109.77,109.7,109.73,3600.0,90.4526,90.4939,90.4362,90.4609,3600.0
2007-08-31 13:20:00,109.75,109.78,109.69,109.69,3300.0,90.4774,90.5021,90.4279,90.4279,3300.0
2007-08-31 13:25:00,109.69,109.73,109.67,109.72,2400.0,90.4279,90.4609,90.4114,90.4526,2400.0
2007-08-31 13:30:00,109.75,109.8,109.56,109.63,10600.0,90.4774,90.5186,90.3207,90.3784,10600.0
2007-08-31 13:35:00,109.68,109.75,109.64,109.7,9700.0,90.4197,90.4774,90.3867,90.4362,9700.0
2007-08-31 13:40:00,109.75,109.8,109.59,109.64,7000.0,90.4774,90.5186,90.3455,90.3867,7000.0
2007-08-31 13:45:00,109.66,109.66,109.5,109.5,4600.0,90.4032,90.4032,90.2713,90.2713,4600.0
2007-08-31 13:50:00,109.52,109.61,109.48,109.58,6800.0,90.2878,90.362,90.2548,90.3372,6800.0
2007-08-31 13:55:00,109.6,109.61,109.44,109.48,12900.0,90.3537,90.362,90.2218,90.2548,12900.0
2007-08-31 14:00:00,109.5,109.68,109.5,109.6,7700.0,90.2713,90.4197,90.2713,90.3537,7700.0
2007-08-31 14:05:00,109.62,109.77,109.6,109.77,5600.0,90.3702,90.4939,90.3537,90.4939,5600.0
2007-08-31 14:10:00,109.8,109.9,109.77,109.83,7800.0,90.5186,90.601,90.4939,90.5433,7800.0
2007-08-31 14:15:00,109.82,109.94,109.82,109.9,6800.0,90.5351,90.634,90.5351,90.601,6800.0
2007-08-31 14:20:00,109.91,109.92,109.75,109.79,8900.0,90.6093,90.6175,90.4774,90.5104,8900.0
2007-08-31 14:25:00,109.75,109.83,109.73,109.77,3300.0,90.4774,90.5433,90.4609,90.4939,3300.0
2007-08-31 14:30:00,109.8,109.84,109.72,109.84,5000.0,90.5186,90.5516,90.4526,90.5516,5000.0
2007-08-31 14:35:00,109.85,109.9,109.77,109.88,9000.0,90.5598,90.601,90.4939,90.5845,9000.0
2007-08-31 14:40:00,109.88,109.94,109.84,109.94,7800.0,90.5845,90.634,90.5516,90.634,7800.0
2007-08-31 14:45:00,109.95,109.96,109.84,109.89,9600.0,90.6423,90.6505,90.5516,90.5928,9600.0
2007-08-31 14:50:00,109.87,109.95,109.87,109.94,5800.0,90.5763,90.6423,90.5763,90.634,5800.0
2007-08-31 14:55:00,109.94,109.94,109.77,109.77,5700.0,90.634,90.634,90.4939,90.4939,5700.0
2007-08-31 15:00:00,109.77,109.97,109.77,109.93,10300.0,90.4939,90.6587,90.4939,90.6258,10300.0
2007-08-31 15:05:00,109.93,109.97,109.87,109.96,10900.0,90.6258,90.6587,90.5763,90.6505,10900.0
2007-08-31 15:10:00,109.93,110.12,109.93,110.0,9600.0,90.6258,90.7824,90.6258,90.6835,9600.0
2007-08-31 15:15:00,110.02,110.02,109.92,109.95,11000.0,90.7,90.7,90.6175,90.6423,11000.0
2007-08-31 15:20:00,109.95,109.97,109.85,109.88,10500.0,90.6423,90.6587,90.5598,90.5845,10500.0
2007-08-31 15:25:00,109.87,109.93,109.81,109.83,12600.0,90.5763,90.6258,90.5268,90.5433,12600.0
2007-08-31 15:30:00,109.85,109.99,109.82,109.93,19900.0,90.5598,90.6752,90.5351,90.6258,19900.0
2007-08-31 15:35:00,109.94,110.19,109.94,110.04,18700.0,90.634,90.8401,90.634,90.7165,18700.0
2007-08-31 15:40:00,110.03,110.13,110.0,110.11,19600.0,90.7082,90.7906,90.6835,90.7742,19600.0
2007-08-31 15:45:00,110.12,110.13,109.94,109.98,21900.0,90.7824,90.7906,90.634,90.667,21900.0
2007-08-31 15:50:00,109.97,109.99,109.75,109.8,30900.0,90.6587,90.6752,90.4774,90.5186,30900.0
2007-08-31 15:55:00,109.83,109.83,109.52,109.52,63700.0,90.5433,90.5433,90.2878,90.2878,63700.0
2007-09-04 09:30:00,109.8,110.0,108.9,109.09,46900.0,90.5186,90.6835,89.7766,89.9333,46900.0
2007-09-04 09:35:00,109.03,109.35,109.03,109.23,13900.0,89.8838,90.1476,89.8838,90.0487,13900.0
2007-09-04 09:40:00,109.28,109.55,109.22,109.51,15100.0,90.0899,90.3125,90.0404,90.2795,15100.0
2007-09-04 09:45:00,109.52,109.68,109.49,109.61,15600.0,90.2878,90.4197,90.263,90.362,15600.0
2007-09-04 09:50:00,109.67,109.78,109.58,109.78,6400.0,90.4114,90.5021,90.3372,90.5021,6400.0
2007-09-04 09:55:00,109.73,110.07,109.73,109.81,35000.0,90.4609,90.7412,90.4609,90.5268,35000.0
2007-09-04 10:00:00,109.86,110.14,109.7,110.06,12300.0,90.5681,90.7989,90.4362,90.7329,12300.0
2007-09-04 10:05:00,110.12,110.22,110.1,110.22,6500.0,90.7824,90.8648,90.7659,90.8648,6500.0
2007-09-04 10:10:00,110.18,110.27,110.1,110.27,7500.0,90.8319,90.9061,90.7659,90.9061,7500.0
2007-09-04 10:15:00,110.29,110.33,110.22,110.28,10300.0,90.9225,90.9555,90.8648,90.9143,10300.0
2007-09-04 10:20:00,110.28,110.38,110.2,110.21,10800.0,90.9143,90.9967,90.8484,90.8566,10800.0
2007-09-04 10:25:00,110.21,110.35,110.21,110.33,5800.0,90.8566,90.972,90.8566,90.9555,5800.0
2007-09-04 10:30:00,110.34,110.46,110.33,110.41,10200.0,90.9638,91.0627,90.9555,91.0215,10200.0
2007-09-04 10:35:00,110.46,110.53,110.33,110.36,19100.0,91.0627,91.1204,90.9555,90.9803,19100.0
2007-09-04 10:40:00,110.37,110.38,110.3,110.35,5200.0,90.9885,90.9967,90.9308,90.972,5200.0
2007-09-04 10:45:00,110.35,110.41,110.33,110.34,9100.0,90.972,91.0215,90.9555,90.9638,9100.0
2007-09-04 10:50:00,110.35,110.45,110.33,110.41,9300.0,90.972,91.0545,90.9555,91.0215,9300.0
2007-09-04 10:55:00,110.41,110.42,110.3,110.41,6900.0,91.0215,91.0297,90.9308,91.0215,6900.0
2007-09-04 11:00:00,110.4,110.42,110.34,110.34,4100.0,91.0132,91.0297,90.9638,90.9638,4100.0
2007-09-04 11:05:00,110.35,110.45,110.33,110.36,8700.0,90.972,91.0545,90.9555,90.9803,8700.0
2007-09-04 11:10:00,110.37,110.42,110.32,110.37,8700.0,90.9885,91.0297,90.9473,90.9885,8700.0
2007-09-04 11:15:00,110.38,110.43,110.35,110.35,9800.0,90.9967,91.038,90.972,90.972,9800.0
2007-09-04 11:20:00,110.4,110.49,110.31,110.41,10200.0,91.0132,91.0874,90.939,91.0215,10200.0
2007-09-04 11:25:00,110.4,110.41,110.23,110.25,13100.0,91.0132,91.0215,90.8731,90.8896,13100.0
2007-09-04 11:30:00,110.27,110.27,110.1,110.15,9400.0,90.9061,90.9061,90.7659,90.8071,9400.0
2007-09-04 11:35:00,110.12,110.23,110.12,110.23,13100.0,90.7824,90.8731,90.7824,90.8731,13100.0
2007-09-04 11:40:00,110.21,110.25,110.14,110.22,11500.0,90.8566,90.8896,90.7989,90.8648,11500.0
2007-09-04 11:45:00,110.22,110.36,110.21,110.36,6800.0,90.8648,90.9803,90.8566,90.9803,6800.0
2007-09-04 11:50:00,110.4,110.49,110.24,110.46,18900.0,91.0132,91.0874,90.8813,91.0627,18900.0
2007-09-04 11:55:00,110.43,110.44,110.35,110.43,9200.0,91.038,91.0462,90.972,91.038,9200.0
2007-09-04 12:00:00,110.44,110.59,110.44,110.46,12500.0,91.0462,91.1699,91.0462,91.0627,12500.0
2007-09-04 12:05:00,110.45,110.52,110.43,110.49,5800.0,91.0545,91.1122,91.038,91.0874,5800.0
2007-09-04 12:10:00,110.47,110.57,110.46,110.51,6200.0,91.0709,91.1534,91.0627,91.1039,6200.0
2007-09-04 12:15:00,110.52,110.63,110.49,110.63,7600.0,91.1122,91.2028,91.0874,91.2028,7600.0
2007-09-04 12:20:00,110.63,110.68,110.59,110.64,6700.0,91.2028,91.2441,91.1699,91.2111,6700.0
2007-09-04 12:25:00,110.65,110.72,110.65,110.72,4300.0,91.2193,91.277,91.2193,91.277,4300.0
2007-09-04 12:30:00,110.7,110.76,110.68,110.73,7800.0,91.2606,91.31,91.2441,91.2853,7800.0
2007-09-04 12:35:00,110.73,110.77,110.7,110.74,6200.0,91.2853,91.3183,91.2606,91.2935,6200.0
2007-09-04 12:40:00,110.74,110.77,110.71,110.74,5200.0,91.2935,91.3183,91.2688,91.2935,5200.0
2007-09-04 12:45:00,110.74,110.78,110.68,110.71,8600.0,91.2935,91.3265,91.2441,91.2688,8600.0
2007-09-04 12:50:00,110.74,110.78,110.72,110.76,5400.0,91.2935,91.3265,91.277,91.31,5400.0
2007-09-04 12:55:00,110.78,110.8,110.76,110.76,3900.0,91.3265,91.343,91.31,91.31,3900.0
2007-09-04 13:00:00,110.76,110.76,110.69,110.74,4100.0,91.31,91.31,91.2523,91.2935,4100.0
2007-09-04 13:05:00,110.73,110.77,110.73,110.77,2100.0,91.2853,91.3183,91.2853,91.3183,2100.0
2007-09-04 13:10:00,110.75,111.0,110.74,110.93,23300.0,91.3018,91.5079,91.2935,91.4502,23300.0
2007-09-04 13:15:00,110.95,111.0,110.9,110.97,3300.0,91.4667,91.5079,91.4254,91.4831,3300.0
2007-09-04 13:20:00,110.97,111.06,110.97,110.99,17700.0,91.4831,91.5573,91.4831,91.4996,17700.0
2007-09-04 13:25:00,111.02,111.03,110.89,110.94,4900.0,91.5244,91.5326,91.4172,91.4584,4900.0
2007-09-04 13:30:00,110.93,110.97,110.77,110.78,8600.0,91.4502,91.4831,91.3183,91.3265,8600.0
2007-09-04 13:35:00,110.76,110.76,110.66,110.66,7100.0,91.31,91.31,91.2276,91.2276,7100.0
2007-09-04 13:40:00,110.69,110.74,110.65,110.7,6900.0,91.2523,91.2935,91.2193,91.2606,6900.0
2007-09-04 13:45:00,110.69,110.92,110.69,110.7,13900.0,91.2523,91.4419,91.2523,91.2606,13900.0
2007-09-04 13:50:00,110.68,110.8,110.65,110.69,8400.0,91.2441,91.343,91.2193,91.2523,8400.0
2007-09-04 13:55:00,110.73,110.89,110.7,110.77,8600.0,91.2853,91.4172,91.2606,91.3183,8600.0
2007-09-04 14:00:00,110.77,110.79,110.55,110.57,9500.0,91.3183,91.3347,91.1369,91.1534,9500.0
2007-09-04 14:05:00,110.56,110.68,110.56,110.65,7100.0,91.1451,91.2441,91.1451,91.2193,7100.0
2007-09-04 14:10:00,110.63,110.75,110.63,110.75,4500.0,91.2028,91.3018,91.2028,91.3018,4500.0
2007-09-04 14:15:00,110.75,110.8,110.72,110.8,10100.0,91.3018,91.343,91.277,91.343,10100.0
2007-09-04 14:20:00,110.8,110.84,110.72,110.78,21900.0,91.343,91.376,91.277,91.3265,21900.0
2007-09-04 14:25:00,110.78,110.81,110.68,110.81,7400.0,91.3265,91.3512,91.2441,91.3512,7400.0
2007-09-04 14:30:00,110.82,111.06,110.78,110.99,16900.0,91.3595,91.5573,91.3265,91.4996,16900.0
2007-09-04 14:35:00,110.99,111.02,110.96,111.01,9200.0,91.4996,91.5244,91.4749,91.5161,9200.0
2007-09-04 14:40:00,111.0,111.08,110.98,111.08,15900.0,91.5079,91.5738,91.4914,91.5738,15900.0
2007-09-04 14:45:00,111.09,111.14,110.94,111.0,19700.0,91.5821,91.6233,91.4584,91.5079,19700.0
2007-09-04 14:50:00,111.0,111.12,110.98,111.09,12500.0,91.5079,91.6068,91.4914,91.5821,12500.0
2007-09-04 14:55:00,111.11,111.17,111.09,111.12,10000.0,91.5986,91.648,91.5821,91.6068,10000.0
2007-09-04 15:00:00,111.13,111.24,111.12,111.2,11300.0,91.615,91.7057,91.6068,91.6727,11300.0
2007-09-04 15:05:00,111.2,111.27,111.2,111.24,22200.0,91.6727,91.7305,91.6727,91.7057,22200.0
2007-09-04 15:10:00,111.24,111.24,111.14,111.14,19100.0,91.7057,91.7057,91.6233,91.6233,19100.0
2007-09-04 15:15:00,111.15,111.21,111.13,111.18,16400.0,91.6315,91.681,91.615,91.6563,16400.0
2007-09-04 15:20:00,111.19,111.25,111.14,111.16,10900.0,91.6645,91.714,91.6233,91.6398,10900.0
2007-09-04 15:25:00,111.16,111.28,111.12,111.21,13200.0,91.6398,91.7387,91.6068,91.681,13200.0
2007-09-04 15:30:00,111.22,111.29,111.2,111.29,17900.0,91.6892,91.7469,91.6727,91.7469,17900.0
2007-09-04 15:35:00,111.28,111.29,111.03,111.07,12500.0,91.7387,91.7469,91.5326,91.5656,12500.0
2007-09-04 15:40:00,111.08,111.16,110.85,110.91,25400.0,91.5738,91.6398,91.3842,91.4337,25400.0
2007-09-04 15:45:00,110.91,110.96,110.81,110.92,17000.0,91.4337,91.4749,91.3512,91.4419,17000.0
2007-09-04 15:50:00,110.94,110.95,110.83,110.85,29000.0,91.4584,91.4667,91.3677,91.3842,29000.0
2007-09-04 15:55:00,110.85,110.85,110.69,110.69,42000.0,91.3842,91.3842,91.2523,91.2523,42000.0
2007-09-05 09:30:00,109.9,110.19,109.72,109.97,46400.0,90.601,90.8401,90.4526,90.6587,46400.0
2007-09-05 09:35:00,109.98,110.03,109.6,109.87,31800.0,90.667,90.7082,90.3537,90.5763,31800.0
2007-09-05 09:40:00,109.92,109.96,109.74,109.88,13700.0,90.6175,90.6505,90.4691,90.5845,13700.0
2007-09-05 09:45:00,109.85,110.02,109.75,109.8,35100.0,90.5598,90.7,90.4774,90.5186,35100.0
2007-09-05 09:50:00,109.81,109.95,109.8,109.88,13800.0,90.5268,90.6423,90.5186,90.5845,13800.0
2007-09-05 09:55:00,109.9,109.94,109.59,109.59,21900.0,90.601,90.634,90.3455,90.3455,21900.0
2007-09-05 10:00:00,109.63,109.63,109.0,109.13,83000.0,90.3784,90.3784,89.8591,89.9663,83000.0
2007-09-05 10:05:00,109.12,109.19,108.89,109.19,40000.0,89.958,90.0157,89.7684,90.0157,40000.0
2007-09-05 10:10:00,109.17,109.37,109.16,109.33,21400.0,89.9992,90.1641,89.991,90.1311,21400.0
2007-09-05 10:15:00,109.29,109.61,109.24,109.59,23900.0,90.0982,90.362,90.0569,90.3455,23900.0
2007-09-05 10:20:00,109.58,109.7,109.53,109.66,10000.0,90.3372,90.4362,90.296,90.4032,10000.0
2007-09-05 10:25:00,109.64,110.04,109.64,109.99,20000.0,90.3867,90.7165,90.3867,90.6752,20000.0
2007-09-05 10:30:00,109.96,110.1,109.96,109.98,66800.0,90.6505,90.7659,90.6505,90.667,66800.0
2007-09-05 10:35:00,110.0,110.08,109.96,110.08,22100.0,90.6835,90.7494,90.6505,90.7494,22100.0
2007-09-05 10:40:00,110.08,110.19,110.05,110.14,11800.0,90.7494,90.8401,90.7247,90.7989,11800.0
2007-09-05 10:45:00,110.15,110.19,110.0,110.03,8200.0,90.8071,90.8401,90.6835,90.7082,8200.0
2007-09-05 10:50:00,110.01,110.13,110.01,110.07,5600.0,90.6917,90.7906,90.6917,90.7412,5600.0
2007-09-05 10:55:00,110.05,110.14,110.01,110.14,6900.0,90.7247,90.7989,90.6917,90.7989,6900.0
2007-09-05 11:00:00,110.14,110.19,110.05,110.11,18600.0,90.7989,90.8401,90.7247,90.7742,18600.0
2007-09-05 11:05:00,110.11,110.11,110.0,110.0,18600.0,90.7742,90.7742,90.6835,90.6835,18600.0
2007-09-05 11:10:00,110.02,110.14,110.0,110.12,6800.0,90.7,90.7989,90.6835,90.7824,6800.0
2007-09-05 11:15:00,110.12,110.3,110.08,110.26,6100.0,90.7824,90.9308,90.7494,90.8978,6100.0
2007-09-05 11:20:00,110.28,110.32,110.14,110.15,9500.0,90.9143,90.9473,90.7989,90.8071,9500.0
2007-09-05 11:25:00,110.14,110.17,110.08,110.1,11100.0,90.7989,90.8236,90.7494,90.7659,11100.0
2007-09-05 11:30:00,110.1,110.12,110.02,110.09,10700.0,90.7659,90.7824,90.7,90.7577,10700.0
2007-09-05 11:35:00,110.09,110.09,109.95,110.05,14900.0,90.7577,90.7577,90.6423,90.7247,14900.0
2007-09-05 11:40:00,110.02,110.1,110.0,110.0,29800.0,90.7,90.7659,90.6835,90.6835,29800.0
2007-09-05 11:45:00,110.01,110.07,109.99,110.02,14400.0,90.6917,90.7412,90.6752,90.7,14400.0
2007-09-05 11:50:00,110.04,110.05,109.95,110.0,7300.0,90.7165,90.7247,90.6423,90.6835,7300.0
2007-09-05 11:55:00,110.02,110.12,110.01,110.04,7500.0,90.7,90.7824,90.6917,90.7165,7500.0
2007-09-05 12:00:00,110.04,110.08,110.03,110.06,5800.0,90.7165,90.7494,90.7082,90.7329,5800.0
2007-09-05 12:05:00,110.06,110.1,110.04,110.1,6600.0,90.7329,90.7659,90.7165,90.7659,6600.0
2007-09-05 12:10:00,110.1,110.34,110.1,110.32,8100.0,90.7659,90.9638,90.7659,90.9473,8100.0
2007-09-05 12:15:00,110.29,110.34,110.15,110.17,5800.0,90.9225,90.9638,90.8071,90.8236,5800.0
2007-09-05 12:20:00,110.18,110.22,110.15,110.21,2000.0,90.8319,90.8648,90.8071,90.8566,2000.0
2007-09-05 12:25:00,110.21,110.31,110.21,110.3,6800.0,90.8566,90.939,90.8566,90.9308,6800.0
2007-09-05 12:30:00,110.3,110.34,110.15,110.15,10100.0,90.9308,90.9638,90.8071,90.8071,10100.0
2007-09-05 12:35:00,110.17,110.22,110.13,110.21,7700.0,90.8236,90.8648,90.7906,90.8566,7700.0
2007-09-05 12:40:00,110.22,110.33,110.18,110.25,6400.0,90.8648,90.9555,90.8319,90.8896,6400.0
2007-09-05 12:45:00,110.25,110.28,110.1,110.2,10900.0,90.8896,90.9143,90.7659,90.8484,10900.0
2007-09-05 12:50:00,110.26,110.26,110.18,110.19,5100.0,90.8978,90.8978,90.8319,90.8401,5100.0
2007-09-05 12:55:00,110.2,110.28,110.18,110.26,7600.0,90.8484,90.9143,90.8319,90.8978,7600.0
2007-09-05 13:00:00,110.24,110.4,110.19,110.34,13500.0,90.8813,91.0132,90.8401,90.9638,13500.0
2007-09-05 13:05:00,110.33,110.4,110.33,110.4,10200.0,90.9555,91.0132,90.9555,91.0132,10200.0
2007-09-05 13:10:00,110.36,110.44,110.21,110.24,17900.0,90.9803,91.0462,90.8566,90.8813,17900.0
2007-09-05 13:15:00,110.21,110.29,110.21,110.29,8300.0,90.8566,90.9225,90.8566,90.9225,8300.0
2007-09-05 13:20:00,110.24,110.29,110.16,110.2,7900.0,90.8813,90.9225,90.8154,90.8484,7900.0
2007-09-05 13:25:00,110.22,110.35,110.21,110.24,7100.0,90.8648,90.972,90.8566,90.8813,7100.0
2007-09-05 13:30:00,110.24,110.26,110.0,110.06,13300.0,90.8813,90.8978,90.6835,90.7329,13300.0
2007-09-05 13:35:00,110.06,110.22,110.06,110.08,10300.0,90.7329,90.8648,90.7329,90.7494,10300.0
2007-09-05 13:40:00,110.08,110.12,110.0,110.0,11000.0,90.7494,90.7824,90.6835,90.6835,11000.0
2007-09-05 13:45:00,110.0,110.02,109.95,109.98,8800.0,90.6835,90.7,90.6423,90.667,8800.0
2007-09-05 13:50:00,109.99,109.99,109.95,109.96,6700.0,90.6752,90.6752,90.6423,90.6505,6700.0
2007-09-05 13:55:00,109.95,110.0,109.94,110.0,7100.0,90.6423,90.6835,90.634,90.6835,7100.0
2007-09-05 14:00:00,109.96,110.07,109.8,109.8,28500.0,90.6505,90.7412,90.5186,90.5186,28500.0
2007-09-05 14:05:00,109.85,109.89,109.76,109.81,9300.0,90.5598,90.5928,90.4856,90.5268,9300.0
2007-09-05 14:10:00,109.81,109.85,109.73,109.79,6900.0,90.5268,90.5598,90.4609,90.5104,6900.0
2007-09-05 14:15:00,109.8,109.88,109.76,109.85,7700.0,90.5186,90.5845,90.4856,90.5598,7700.0
2007-09-05 14:20:00,109.82,109.84,109.55,109.55,7400.0,90.5351,90.5516,90.3125,90.3125,7400.0
2007-09-05 14:25:00,109.54,109.64,109.53,109.59,9400.0,90.3043,90.3867,90.296,90.3455,9400.0
2007-09-05 14:30:00,109.6,109.78,109.6,109.74,7700.0,90.3537,90.5021,90.3537,90.4691,7700.0
2007-09-05 14:35:00,109.75,109.96,109.74,109.94,13100.0,90.4774,90.6505,90.4691,90.634,13100.0
2007-09-05 14:40:00,109.93,109.95,109.74,109.83,10900.0,90.6258,90.6423,90.4691,90.5433,10900.0
2007-09-05 14:45:00,109.82,109.92,109.74,109.92,12600.0,90.5351,90.6175,90.4691,90.6175,12600.0
2007-09-05 14:50:00,109.9,109.95,109.8,109.92,10400.0,90.601,90.6423,90.5186,90.6175,10400.0
2007-09-05 14:55:00,109.9,110.04,109.9,110.02,14800.0,90.601,90.7165,90.601,90.7,14800.0
2007-09-05 15:00:00,109.98,110.03,109.91,109.92,10700.0,90.667,90.7082,90.6093,90.6175,10700.0
2007-09-05 15:05:00,109.92,110.2,109.91,110.08,14800.0,90.6175,90.8484,90.6093,90.7494,14800.0
2007-09-05 15:10:00,110.07,110.09,110.0,110.04,11900.0,90.7412,90.7577,90.6835,90.7165,11900.0
2007-09-05 15:15:00,110.02,110.12,109.97,110.12,8800.0,90.7,90.7824,90.6587,90.7824,8800.0
2007-09-05 15:20:00,110.08,110.16,110.02,110.08,12400.0,90.7494,90.8154,90.7,90.7494,12400.0
2007-09-05 15:25:00,110.09,110.13,110.04,110.09,13500.0,90.7577,90.7906,90.7165,90.7577,13500.0
2007-09-05 15:30:00,110.09,110.15,109.95,109.95,13600.0,90.7577,90.8071,90.6423,90.6423,13600.0
2007-09-05 15:35:00,109.96,109.96,109.76,109.78,14700.0,90.6505,90.6505,90.4856,90.5021,14700.0
2007-09-05 15:40:00,109.77,109.95,109.76,109.93,26900.0,90.4939,90.6423,90.4856,90.6258,26900.0
2007-09-05 15:45:00,109.94,110.13,109.92,109.97,39200.0,90.634,90.7906,90.6175,90.6587,39200.0
2007-09-05 15:50:00,110.0,110.03,109.86,109.96,30600.0,90.6835,90.7082,90.5681,90.6505,30600.0
2007-09-05 15:55:00,109.97,109.98,109.83,109.85,32700.0,90.6587,90.667,90.5433,90.5598,32700.0
2007-09-06 09:30:00,109.59,110.3,109.59,110.13,24400.0,90.4275,91.0133,90.4275,90.8731,24400.0
2007-09-06 09:35:00,110.18,110.19,109.71,109.76,13400.0,90.9143,90.9226,90.5265,90.5678,13400.0
2007-09-06 09:40:00,109.77,109.77,109.61,109.65,19600.0,90.576,90.576,90.444,90.477,19600.0
2007-09-06 09:45:00,109.6,109.6,109.25,109.28,17100.0,90.4357,90.4357,90.1469,90.1717,17100.0
2007-09-06 09:50:00,109.22,109.32,109.02,109.02,20500.0,90.1222,90.2047,89.9571,89.9571,20500.0
2007-09-06 09:55:00,109.01,109.03,108.65,108.77,19200.0,89.9489,89.9654,89.6518,89.7509,19200.0
2007-09-06 10:00:00,108.74,108.95,108.68,108.77,14500.0,89.7261,89.8994,89.6766,89.7509,14500.0
2007-09-06 10:05:00,108.71,108.91,108.68,108.88,8300.0,89.7014,89.8664,89.6766,89.8416,8300.0
2007-09-06 10:10:00,108.84,109.12,108.79,108.91,12800.0,89.8086,90.0397,89.7674,89.8664,12800.0
2007-09-06 10:15:00,108.88,108.88,108.53,108.68,24100.0,89.8416,89.8416,89.5528,89.6766,24100.0
2007-09-06 10:20:00,108.67,108.88,108.52,108.85,17600.0,89.6683,89.8416,89.5446,89.8169,17600.0
2007-09-06 10:25:00,108.9,108.96,108.87,108.91,8100.0,89.8581,89.9076,89.8334,89.8664,8100.0
2007-09-06 10:30:00,108.87,109.18,108.87,109.18,10900.0,89.8334,90.0892,89.8334,90.0892,10900.0
2007-09-06 10:35:00,109.15,109.19,109.06,109.17,12300.0,90.0644,90.0974,89.9902,90.0809,12300.0
2007-09-06 10:40:00,109.15,109.36,109.15,109.29,10100.0,90.0644,90.2377,90.0644,90.1799,10100.0
2007-09-06 10:45:00,109.32,109.34,109.1,109.1,5800.0,90.2047,90.2212,90.0232,90.0232,5800.0
2007-09-06 10:50:00,109.11,109.31,109.1,109.22,7900.0,90.0314,90.1964,90.0232,90.1222,7900.0
2007-09-06 10:55:00,109.25,109.33,109.19,109.19,3600.0,90.1469,90.2129,90.0974,90.0974,3600.0
2007-09-06 11:00:00,109.19,109.19,108.96,109.0,9000.0,90.0974,90.0974,89.9076,89.9406,9000.0
2007-09-06 11:05:00,109.0,109.11,109.0,109.04,9900.0,89.9406,90.0314,89.9406,89.9736,9900.0
2007-09-06 11:10:00,109.02,109.3,109.02,109.26,8500.0,89.9571,90.1882,89.9571,90.1552,8500.0
2007-09-06 11:15:00,109.31,109.39,109.26,109.39,3800.0,90.1964,90.2624,90.1552,90.2624,3800.0
2007-09-06 11:20:00,109.43,109.71,109.37,109.59,10500.0,90.2955,90.5265,90.2459,90.4275,10500.0
2007-09-06 11:25:00,109.59,109.74,109.59,109.73,7100.0,90.4275,90.5512,90.4275,90.543,7100.0
2007-09-06 11:30:00,109.7,110.01,109.59,109.85,26900.0,90.5182,90.774,90.4275,90.642,26900.0
2007-09-06 11:35:00,109.85,110.05,109.81,109.86,16900.0,90.642,90.807,90.609,90.6503,16900.0
2007-09-06 11:40:00,109.85,109.9,109.83,109.9,3200.0,90.642,90.6833,90.6255,90.6833,3200.0
2007-09-06 11:45:00,109.88,110.05,109.84,109.91,11500.0,90.6668,90.807,90.6338,90.6915,11500.0
2007-09-06 11:50:00,109.91,109.96,109.81,109.94,13000.0,90.6915,90.7328,90.609,90.7163,13000.0
2007-09-06 11:55:00,109.94,110.12,109.88,110.09,19700.0,90.7163,90.8648,90.6668,90.8401,19700.0
2007-09-06 12:00:00,110.02,110.03,109.77,109.81,13200.0,90.7823,90.7905,90.576,90.609,13200.0
2007-09-06 12:05:00,109.82,109.83,109.69,109.71,4000.0,90.6173,90.6255,90.51,90.5265,4000.0
2007-09-06 12:10:00,109.69,109.96,109.68,109.96,6600.0,90.51,90.7328,90.5017,90.7328,6600.0
2007-09-06 12:15:00,109.94,110.13,109.94,110.1,17800.0,90.7163,90.8731,90.7163,90.8483,17800.0
2007-09-06 12:20:00,110.05,110.18,109.97,110.04,5200.0,90.807,90.9143,90.741,90.7988,5200.0
2007-09-06 12:25:00,110.03,110.08,110.0,110.02,4600.0,90.7905,90.8318,90.7658,90.7823,4600.0
2007-09-06 12:30:00,110.02,110.05,109.89,109.98,4500.0,90.7823,90.807,90.675,90.7493,4500.0
2007-09-06 12:35:00,109.98,110.07,109.98,109.98,8300.0,90.7493,90.8235,90.7493,90.7493,8300.0
2007-09-06 12:40:00,109.94,109.98,109.66,109.7,4500.0,90.7163,90.7493,90.4852,90.5182,4500.0
2007-09-06 12:45:00,109.71,109.73,109.47,109.51,9200.0,90.5265,90.543,90.3285,90.3615,9200.0
2007-09-06 12:50:00,109.49,109.58,109.47,109.52,7900.0,90.345,90.4192,90.3285,90.3697,7900.0
2007-09-06 12:55:00,109.56,109.72,109.5,109.68,5800.0,90.4027,90.5347,90.3532,90.5017,5800.0
2007-09-06 13:00:00,109.69,109.78,109.69,109.75,2600.0,90.51,90.5843,90.51,90.5595,2600.0
2007-09-06 13:05:00,109.75,109.82,109.72,109.77,17500.0,90.5595,90.6173,90.5347,90.576,17500.0
2007-09-06 13:10:00,109.79,109.82,109.78,109.78,13400.0,90.5925,90.6173,90.5843,90.5843,13400.0
2007-09-06 13:15:00,109.79,109.86,109.78,109.85,7800.0,90.5925,90.6503,90.5843,90.642,7800.0
2007-09-06 13:20:00,109.83,109.98,109.83,109.91,8500.0,90.6255,90.7493,90.6255,90.6915,8500.0
2007-09-06 13:25:00,109.93,109.96,109.86,109.9,8100.0,90.708,90.7328,90.6503,90.6833,8100.0
2007-09-06 13:30:00,109.87,109.87,109.78,109.84,8400.0,90.6585,90.6585,90.5843,90.6338,8400.0
2007-09-06 13:35:00,109.87,110.05,109.87,109.91,19900.0,90.6585,90.807,90.6585,90.6915,19900.0
2007-09-06 13:40:00,109.92,110.02,109.87,110.0,8300.0,90.6998,90.7823,90.6585,90.7658,8300.0
2007-09-06 13:45:00,109.99,110.12,109.95,110.07,13200.0,90.7575,90.8648,90.7245,90.8235,13200.0
2007-09-06 13:50:00,110.04,110.15,109.98,110.15,5100.0,90.7988,90.8896,90.7493,90.8896,5100.0
2007-09-06 13:55:00,110.14,110.23,110.08,110.21,6900.0,90.8813,90.9556,90.8318,90.9391,6900.0
2007-09-06 14:00:00,110.2,110.23,110.05,110.05,6100.0,90.9308,90.9556,90.807,90.807,6100.0
2007-09-06 14:05:00,110.02,110.13,109.89,110.0,29000.0,90.7823,90.8731,90.675,90.7658,29000.0
2007-09-06 14:10:00,109.98,110.19,109.98,110.09,7700.0,90.7493,90.9226,90.7493,90.8401,7700.0
2007-09-06 14:15:00,110.09,110.09,109.87,109.88,12100.0,90.8401,90.8401,90.6585,90.6668,12100.0
2007-09-06 14:20:00,109.88,109.96,109.81,109.96,7600.0,90.6668,90.7328,90.609,90.7328,7600.0
2007-09-06 14:25:00,109.91,109.95,109.78,109.78,8300.0,90.6915,90.7245,90.5843,90.5843,8300.0
2007-09-06 14:30:00,109.78,109.91,109.78,109.88,7100.0,90.5843,90.6915,90.5843,90.6668,7100.0
2007-09-06 14:35:00,109.88,110.05,109.88,110.04,6300.0,90.6668,90.807,90.6668,90.7988,6300.0
2007-09-06 14:40:00,110.0,110.08,109.97,109.99,4100.0,90.7658,90.8318,90.741,90.7575,4100.0
2007-09-06 14:45:00,109.96,110.03,109.94,109.96,4100.0,90.7328,90.7905,90.7163,90.7328,4100.0
2007-09-06 14:50:00,109.98,109.98,109.86,109.91,8000.0,90.7493,90.7493,90.6503,90.6915,8000.0
2007-09-06 14:55:00,109.9,109.99,109.86,109.97,5100.0,90.6833,90.7575,90.6503,90.741,5100.0
2007-09-06 15:00:00,109.98,110.17,109.97,110.04,10600.0,90.7493,90.9061,90.741,90.7988,10600.0
2007-09-06 15:05:00,110.07,110.25,110.05,110.12,10600.0,90.8235,90.9721,90.807,90.8648,10600.0
2007-09-06 15:10:00,110.1,110.16,110.03,110.12,8600.0,90.8483,90.8978,90.7905,90.8648,8600.0
2007-09-06 15:15:00,110.07,110.14,109.92,109.98,8400.0,90.8235,90.8813,90.6998,90.7493,8400.0
2007-09-06 15:20:00,110.01,110.03,109.8,109.92,9300.0,90.774,90.7905,90.6008,90.6998,9300.0
2007-09-06 15:25:00,109.92,109.95,109.85,109.94,6200.0,90.6998,90.7245,90.642,90.7163,6200.0
2007-09-06 15:30:00,109.92,110.03,109.92,110.03,5700.0,90.6998,90.7905,90.6998,90.7905,5700.0
2007-09-06 15:35:00,110.03,110.11,110.0,110.11,6000.0,90.7905,90.8566,90.7658,90.8566,6000.0
2007-09-06 15:40:00,110.09,110.15,109.88,110.15,16400.0,90.8401,90.8896,90.6668,90.8896,16400.0
2007-09-06 15:45:00,110.15,110.2,110.01,110.1,14000.0,90.8896,90.9308,90.774,90.8483,14000.0
2007-09-06 15:50:00,110.1,110.17,110.06,110.16,11900.0,90.8483,90.9061,90.8153,90.8978,11900.0
2007-09-06 15:55:00,110.17,110.18,110.04,110.11,14400.0,90.9061,90.9143,90.7988,90.8566,14400.0
2007-09-07 09:30:00,108.85,109.29,108.41,108.65,63800.0,89.8169,90.1799,89.4538,89.6518,63800.0
2007-09-07 09:35:00,108.59,108.89,108.41,108.85,27900.0,89.6023,89.8499,89.4538,89.8169,27900.0
2007-09-07 09:40:00,108.84,108.94,108.64,108.82,69000.0,89.8086,89.8911,89.6436,89.7921,69000.0
2007-09-07 09:45:00,108.9,108.99,108.79,108.95,16000.0,89.8581,89.9324,89.7674,89.8994,16000.0
2007-09-07 09:50:00,108.95,109.06,108.89,108.89,25900.0,89.8994,89.9902,89.8499,89.8499,25900.0
2007-09-07 09:55:00,108.9,108.9,108.53,108.57,16100.0,89.8581,89.8581,89.5528,89.5858,16100.0
2007-09-07 10:00:00,108.57,108.75,108.49,108.69,48800.0,89.5858,89.7344,89.5198,89.6848,48800.0
2007-09-07 10:05:00,108.69,108.75,108.65,108.71,17600.0,89.6848,89.7344,89.6518,89.7014,17600.0
2007-09-07 10:10:00,108.72,108.75,108.52,108.56,22000.0,89.7096,89.7344,89.5446,89.5776,22000.0
2007-09-07 10:15:00,108.5,108.55,108.1,108.2,31700.0,89.5281,89.5693,89.198,89.2805,31700.0
2007-09-07 10:20:00,108.2,108.33,108.19,108.25,19500.0,89.2805,89.3878,89.2723,89.3218,19500.0
2007-09-07 10:25:00,108.25,108.29,108.1,108.21,13400.0,89.3218,89.3548,89.198,89.2888,13400.0
2007-09-07 10:30:00,108.21,108.25,108.05,108.05,18700.0,89.2888,89.3218,89.1568,89.1568,18700.0
2007-09-07 10:35:00,108.08,108.17,108.02,108.07,20000.0,89.1815,89.2558,89.132,89.1733,20000.0
2007-09-07 10:40:00,108.06,108.15,108.05,108.1,10900.0,89.165,89.2393,89.1568,89.198,10900.0
2007-09-07 10:45:00,108.09,108.2,108.0,108.12,22200.0,89.1898,89.2805,89.1155,89.2145,22200.0
2007-09-07 10:50:00,108.06,108.08,108.0,108.03,13000.0,89.165,89.1815,89.1155,89.1403,13000.0
2007-09-07 10:55:00,108.04,108.11,108.03,108.04,9100.0,89.1485,89.2063,89.1403,89.1485,9100.0
2007-09-07 11:00:00,108.06,108.19,108.06,108.19,7900.0,89.165,89.2723,89.165,89.2723,7900.0
2007-09-07 11:05:00,108.2,108.22,108.03,108.1,11100.0,89.2805,89.297,89.1403,89.198,11100.0
2007-09-07 11:10:00,108.07,108.07,107.91,107.95,38200.0,89.1733,89.1733,89.0412,89.0742,38200.0
2007-09-07 11:15:00,107.95,108.03,107.9,107.98,15500.0,89.0742,89.1403,89.033,89.099,15500.0
2007-09-07 11:20:00,108.0,108.19,107.96,108.12,18500.0,89.1155,89.2723,89.0825,89.2145,18500.0
2007-09-07 11:25:00,108.15,108.18,107.8,107.85,18300.0,89.2393,89.264,88.9505,88.9917,18300.0
2007-09-07 11:30:00,107.85,108.16,107.82,108.16,6700.0,88.9917,89.2475,88.967,89.2475,6700.0
2007-09-07 11:35:00,108.2,108.23,108.13,108.13,17000.0,89.2805,89.3053,89.2228,89.2228,17000.0
2007-09-07 11:40:00,108.11,108.2,108.11,108.17,6700.0,89.2063,89.2805,89.2063,89.2558,6700.0
2007-09-07 11:45:00,108.2,108.31,108.17,108.26,16100.0,89.2805,89.3713,89.2558,89.33,16100.0
2007-09-07 11:50:00,108.29,108.4,108.25,108.4,4400.0,89.3548,89.4456,89.3218,89.4456,4400.0
2007-09-07 11:55:00,108.41,108.64,108.38,108.52,14600.0,89.4538,89.6436,89.4291,89.5446,14600.0
2007-09-07 12:00:00,108.52,108.57,108.48,108.53,7600.0,89.5446,89.5858,89.5116,89.5528,7600.0
2007-09-07 12:05:00,108.55,108.55,108.45,108.45,3800.0,89.5693,89.5693,89.4868,89.4868,3800.0
2007-09-07 12:10:00,108.5,108.55,108.46,108.51,5800.0,89.5281,89.5693,89.4951,89.5363,5800.0
2007-09-07 12:15:00,108.52,108.52,108.4,108.41,9200.0,89.5446,89.5446,89.4456,89.4538,9200.0
2007-09-07 12:20:00,108.38,108.47,108.38,108.4,30200.0,89.4291,89.5033,89.4291,89.4456,30200.0
2007-09-07 12:25:00,108.41,108.53,108.39,108.53,7500.0,89.4538,89.5528,89.4373,89.5528,7500.0
2007-09-07 12:30:00,108.55,108.61,108.52,108.6,9000.0,89.5693,89.6188,89.5446,89.6106,9000.0
2007-09-07 12:35:00,108.6,108.64,108.38,108.38,10300.0,89.6106,89.6436,89.4291,89.4291,10300.0
2007-09-07 12:40:00,108.39,108.44,108.35,108.41,6900.0,89.4373,89.4786,89.4043,89.4538,6900.0
2007-09-07 12:45:00,108.4,108.4,108.29,108.32,5900.0,89.4456,89.4456,89.3548,89.3795,5900.0
2007-09-07 12:50:00,108.28,108.34,108.26,108.28,2100.0,89.3465,89.396,89.33,89.3465,2100.0
2007-09-07 12:55:00,108.3,108.47,108.26,108.47,3600.0,89.363,89.5033,89.33,89.5033,3600.0
2007-09-07 13:00:00,108.47,108.59,108.46,108.56,2800.0,89.5033,89.6023,89.4951,89.5776,2800.0
2007-09-07 13:05:00,108.52,108.61,108.52,108.59,7800.0,89.5446,89.6188,89.5446,89.6023,7800.0
2007-09-07 13:10:00,108.63,108.64,108.48,108.51,6900.0,89.6353,89.6436,89.5116,89.5363,6900.0
2007-09-07 13:15:00,108.54,108.54,108.4,108.46,10500.0,89.5611,89.5611,89.4456,89.4951,10500.0
2007-09-07 13:20:00,108.44,108.56,108.4,108.49,11500.0,89.4786,89.5776,89.4456,89.5198,11500.0
2007-09-07 13:25:00,108.51,108.51,108.46,108.49,1900.0,89.5363,89.5363,89.4951,89.5198,1900.0
2007-09-07 13:30:00,108.47,108.64,108.46,108.54,9000.0,89.5033,89.6436,89.4951,89.5611,9000.0
2007-09-07 13:35:00,108.54,108.54,108.36,108.45,12400.0,89.5611,89.5611,89.4126,89.4868,12400.0
2007-09-07 13:40:00,108.45,108.5,108.36,108.36,5800.0,89.4868,89.5281,89.4126,89.4126,5800.0
2007-09-07 13:45:00,108.32,108.35,108.23,108.35,15300.0,89.3795,89.4043,89.3053,89.4043,15300.0
2007-09-07 13:50:00,108.36,108.44,108.33,108.33,9400.0,89.4126,89.4786,89.3878,89.3878,9400.0
2007-09-07 13:55:00,108.35,108.42,108.3,108.37,7900.0,89.4043,89.4621,89.363,89.4208,7900.0
2007-09-07 14:00:00,108.38,108.4,108.32,108.39,22100.0,89.4291,89.4456,89.3795,89.4373,22100.0
2007-09-07 14:05:00,108.35,108.42,108.33,108.33,12000.0,89.4043,89.4621,89.3878,89.3878,12000.0
2007-09-07 14:10:00,108.35,108.58,108.3,108.58,22400.0,89.4043,89.5941,89.363,89.5941,22400.0
2007-09-07 14:15:00,108.58,108.6,108.47,108.53,12000.0,89.5941,89.6106,89.5033,89.5528,12000.0
2007-09-07 14:20:00,108.5,108.51,108.41,108.43,7500.0,89.5281,89.5363,89.4538,89.4703,7500.0
2007-09-07 14:25:00,108.4,108.42,108.35,108.4,16200.0,89.4456,89.4621,89.4043,89.4456,16200.0
2007-09-07 14:30:00,108.4,108.43,108.34,108.41,14800.0,89.4456,89.4703,89.396,89.4538,14800.0
2007-09-07 14:35:00,108.41,108.6,108.41,108.58,16200.0,89.4538,89.6106,89.4538,89.5941,16200.0
2007-09-07 14:40:00,108.6,108.6,108.43,108.47,11200.0,89.6106,89.6106,89.4703,89.5033,11200.0
2007-09-07 14:45:00,108.5,108.51,108.38,108.4,16400.0,89.5281,89.5363,89.4291,89.4456,16400.0
2007-09-07 14:50:00,108.42,108.42,108.32,108.35,25100.0,89.4621,89.4621,89.3795,89.4043,25100.0
2007-09-07 14:55:00,108.33,108.39,108.25,108.26,102300.0,89.3878,89.4373,89.3218,89.33,102300.0
2007-09-07 15:00:00,108.26,108.43,108.23,108.42,26100.0,89.33,89.4703,89.3053,89.4621,26100.0
2007-09-07 15:05:00,108.43,108.46,108.38,108.42,98300.0,89.4703,89.4951,89.4291,89.4621,98300.0
2007-09-07 15:10:00,108.41,108.53,108.36,108.52,9400.0,89.4538,89.5528,89.4126,89.5446,9400.0
2007-09-07 15:15:00,108.51,108.55,108.41,108.41,7000.0,89.5363,89.5693,89.4538,89.4538,7000.0
2007-09-07 15:20:00,108.43,108.44,108.18,108.2,31300.0,89.4703,89.4786,89.264,89.2805,31300.0
2007-09-07 15:25:00,108.17,108.22,107.96,108.02,25900.0,89.2558,89.297,89.0825,89.132,25900.0
2007-09-07 15:30:00,108.01,108.1,107.94,107.97,32100.0,89.1238,89.198,89.066,89.0907,32100.0
2007-09-07 15:35:00,107.98,108.06,107.93,108.0,15100.0,89.099,89.165,89.0577,89.1155,15100.0
2007-09-07 15:40:00,108.0,108.16,107.93,108.07,25100.0,89.1155,89.2475,89.0577,89.1733,25100.0
2007-09-07 15:45:00,108.07,108.28,108.0,108.16,45800.0,89.1733,89.3465,89.1155,89.2475,45800.0
2007-09-07 15:50:00,108.15,108.54,108.09,108.5,64100.0,89.2393,89.5611,89.1898,89.5281,64100.0
2007-09-07 15:55:00,108.51,108.62,108.23,108.23,53600.0,89.5363,89.6271,89.3053,89.3053,53600.0
2007-09-10 09:30:00,108.35,108.5,108.1,108.46,46500.0,89.4043,89.5281,89.198,89.4951,46500.0
2007-09-10 09:35:00,108.46,108.46,107.6,107.95,82000.0,89.4951,89.4951,88.7854,89.0742,82000.0
2007-09-10 09:40:00,107.94,108.25,107.91,108.0,23500.0,89.066,89.3218,89.0412,89.1155,23500.0
2007-09-10 09:45:00,108.02,108.06,107.86,107.95,24900.0,89.132,89.165,89.0,89.0742,24900.0
2007-09-10 09:50:00,107.94,108.03,107.9,108.03,10800.0,89.066,89.1403,89.033,89.1403,10800.0
2007-09-10 09:55:00,108.0,108.1,107.92,108.01,22400.0,89.1155,89.198,89.0495,89.1238,22400.0
2007-09-10 10:00:00,108.0,108.1,107.99,108.08,10500.0,89.1155,89.198,89.1072,89.1815,10500.0
2007-09-10 10:05:00,108.09,108.25,108.08,108.15,12400.0,89.1898,89.3218,89.1815,89.2393,12400.0
2007-09-10 10:10:00,108.14,108.24,107.93,108.16,11400.0,89.231,89.3135,89.0577,89.2475,11400.0
2007-09-10 10:15:00,108.13,108.13,108.0,108.08,4700.0,89.2228,89.2228,89.1155,89.1815,4700.0
2007-09-10 10:20:00,108.09,108.16,108.03,108.15,3900.0,89.1898,89.2475,89.1403,89.2393,3900.0
2007-09-10 10:25:00,108.16,108.25,108.0,108.0,11900.0,89.2475,89.3218,89.1155,89.1155,11900.0
2007-09-10 10:30:00,108.0,108.06,107.95,107.95,14200.0,89.1155,89.165,89.0742,89.0742,14200.0
2007-09-10 10:35:00,107.95,107.99,107.8,107.91,22400.0,89.0742,89.1072,88.9505,89.0412,22400.0
2007-09-10 10:40:00,107.96,107.99,107.8,107.91,21600.0,89.0825,89.1072,88.9505,89.0412,21600.0
2007-09-10 10:45:00,107.91,108.0,107.86,107.92,29000.0,89.0412,89.1155,89.0,89.0495,29000.0
2007-09-10 10:50:00,107.87,107.95,107.83,107.86,7700.0,89.0082,89.0742,88.9752,89.0,7700.0
2007-09-10 10:55:00,107.93,108.2,107.86,108.13,41500.0,89.0577,89.2805,89.0,89.2228,41500.0
2007-09-10 11:00:00,108.13,108.22,107.84,107.87,17000.0,89.2228,89.297,88.9835,89.0082,17000.0
2007-09-10 11:05:00,107.87,107.99,107.82,107.82,25300.0,89.0082,89.1072,88.967,88.967,25300.0
2007-09-10 11:10:00,107.84,107.86,107.48,107.5,28900.0,88.9835,89.0,88.6864,88.7029,28900.0
2007-09-10 11:15:00,107.5,107.53,107.25,107.35,28500.0,88.7029,88.7277,88.4966,88.5792,28500.0
2007-09-10 11:20:00,107.36,107.43,107.02,107.2,29300.0,88.5874,88.6452,88.3069,88.4554,29300.0
2007-09-10 11:25:00,107.2,107.2,107.01,107.01,9400.0,88.4554,88.4554,88.2986,88.2986,9400.0
2007-09-10 11:30:00,107.03,107.03,106.88,106.88,20500.0,88.3151,88.3151,88.1913,88.1913,20500.0
2007-09-10 11:35:00,106.89,107.08,106.74,106.87,42300.0,88.1996,88.3564,88.0758,88.1831,42300.0
2007-09-10 11:40:00,106.91,107.04,106.8,106.92,49200.0,88.2161,88.3234,88.1253,88.2243,49200.0
2007-09-10 11:45:00,106.89,106.97,106.87,106.96,14700.0,88.1996,88.2656,88.1831,88.2574,14700.0
2007-09-10 11:50:00,106.94,106.96,106.83,106.95,10000.0,88.2408,88.2574,88.1501,88.2491,10000.0
2007-09-10 11:55:00,106.93,106.99,106.88,106.96,8700.0,88.2326,88.2821,88.1913,88.2574,8700.0
2007-09-10 12:00:00,106.97,107.04,106.94,106.94,17700.0,88.2656,88.3234,88.2408,88.2408,17700.0
2007-09-10 12:05:00,106.94,106.95,106.89,106.95,6100.0,88.2408,88.2491,88.1996,88.2491,6100.0
2007-09-10 12:10:00,106.96,106.97,106.82,106.85,33100.0,88.2574,88.2656,88.1418,88.1666,33100.0
2007-09-10 12:15:00,106.86,107.03,106.84,107.03,11800.0,88.1748,88.3151,88.1583,88.3151,11800.0
2007-09-10 12:20:00,107.03,107.32,107.0,107.22,26700.0,88.3151,88.5544,88.2904,88.4719,26700.0
2007-09-10 12:25:00,107.19,107.22,107.01,107.04,6900.0,88.4471,88.4719,88.2986,88.3234,6900.0
2007-09-10 12:30:00,107.05,107.15,107.04,107.09,5400.0,88.3316,88.4141,88.3234,88.3646,5400.0
2007-09-10 12:35:00,107.09,107.19,107.06,107.12,10200.0,88.3646,88.4471,88.3399,88.3894,10200.0
2007-09-10 12:40:00,107.16,107.2,107.1,107.17,4400.0,88.4224,88.4554,88.3729,88.4306,4400.0
2007-09-10 12:45:00,107.24,107.34,107.17,107.34,7600.0,88.4884,88.5709,88.4306,88.5709,7600.0
2007-09-10 12:50:00,107.33,107.34,107.17,107.34,7800.0,88.5627,88.5709,88.4306,88.5709,7800.0
2007-09-10 12:55:00,107.33,107.45,107.33,107.45,4300.0,88.5627,88.6617,88.5627,88.6617,4300.0
2007-09-10 13:00:00,107.44,107.46,107.33,107.37,4800.0,88.6534,88.6699,88.5627,88.5957,4800.0
2007-09-10 13:05:00,107.37,107.49,107.33,107.44,6700.0,88.5957,88.6947,88.5627,88.6534,6700.0
2007-09-10 13:10:00,107.49,107.5,107.42,107.5,11800.0,88.6947,88.7029,88.6369,88.7029,11800.0
2007-09-10 13:15:00,107.5,107.58,107.5,107.58,11100.0,88.7029,88.7689,88.7029,88.7689,11100.0
2007-09-10 13:20:00,107.58,107.59,107.5,107.51,10900.0,88.7689,88.7772,88.7029,88.7112,10900.0
2007-09-10 13:25:00,107.51,107.51,107.4,107.49,7400.0,88.7112,88.7112,88.6204,88.6947,7400.0
2007-09-10 13:30:00,107.49,107.54,107.3,107.45,10600.0,88.6947,88.7359,88.5379,88.6617,10600.0
2007-09-10 13:35:00,107.48,107.56,107.47,107.5,6400.0,88.6864,88.7524,88.6782,88.7029,6400.0
2007-09-10 13:40:00,107.46,107.46,107.4,107.44,3500.0,88.6699,88.6699,88.6204,88.6534,3500.0
2007-09-10 13:45:00,107.4,107.51,107.4,107.5,7600.0,88.6204,88.7112,88.6204,88.7029,7600.0
2007-09-10 13:50:00,107.5,107.51,107.39,107.41,7500.0,88.7029,88.7112,88.6122,88.6287,7500.0
2007-09-10 13:55:00,107.45,107.49,107.3,107.32,6800.0,88.6617,88.6947,88.5379,88.5544,6800.0
2007-09-10 14:00:00,107.3,107.31,107.21,107.21,4800.0,88.5379,88.5462,88.4636,88.4636,4800.0
2007-09-10 14:05:00,107.21,107.21,107.05,107.07,14300.0,88.4636,88.4636,88.3316,88.3481,14300.0
2007-09-10 14:10:00,107.08,107.32,107.08,107.32,10200.0,88.3564,88.5544,88.3564,88.5544,10200.0
2007-09-10 14:15:00,107.34,107.37,107.29,107.32,8000.0,88.5709,88.5957,88.5296,88.5544,8000.0
2007-09-10 14:20:00,107.32,107.44,107.3,107.44,16600.0,88.5544,88.6534,88.5379,88.6534,16600.0
2007-09-10 14:25:00,107.43,107.65,107.36,107.64,17600.0,88.6452,88.8267,88.5874,88.8184,17600.0
2007-09-10 14:30:00,107.64,107.96,107.62,107.94,23700.0,88.8184,89.0825,88.8019,89.066,23700.0
2007-09-10 14:35:00,107.96,107.98,107.89,107.93,9000.0,89.0825,89.099,89.0247,89.0577,9000.0
2007-09-10 14:40:00,107.92,107.92,107.7,107.7,14800.0,89.0495,89.0495,88.868,88.868,14800.0
2007-09-10 14:45:00,107.7,107.95,107.7,107.82,19600.0,88.868,89.0742,88.868,88.967,19600.0
2007-09-10 14:50:00,107.87,107.87,107.79,107.82,8900.0,89.0082,89.0082,88.9422,88.967,8900.0
2007-09-10 14:55:00,107.79,107.88,107.79,107.88,7600.0,88.9422,89.0165,88.9422,89.0165,7600.0
2007-09-10 15:00:00,107.88,107.96,107.72,107.76,10500.0,89.0165,89.0825,88.8845,88.9175,10500.0
2007-09-10 15:05:00,107.75,108.25,107.75,108.25,30400.0,88.9092,89.3218,88.9092,89.3218,30400.0
2007-09-10 15:10:00,108.25,108.44,108.21,108.39,40300.0,89.3218,89.4786,89.2888,89.4373,40300.0
2007-09-10 15:15:00,108.39,108.58,108.38,108.42,33700.0,89.4373,89.5941,89.4291,89.4621,33700.0
2007-09-10 15:20:00,108.43,108.72,108.42,108.58,26500.0,89.4703,89.7096,89.4621,89.5941,26500.0
2007-09-10 15:25:00,108.58,108.63,108.4,108.4,18000.0,89.5941,89.6353,89.4456,89.4456,18000.0
2007-09-10 15:30:00,108.44,108.63,108.35,108.63,31500.0,89.4786,89.6353,89.4043,89.6353,31500.0
2007-09-10 15:35:00,108.62,108.67,108.53,108.59,19200.0,89.6271,89.6683,89.5528,89.6023,19200.0
2007-09-10 15:40:00,108.56,108.56,108.35,108.35,37300.0,89.5776,89.5776,89.4043,89.4043,37300.0
2007-09-10 15:45:00,108.35,108.44,108.21,108.23,27900.0,89.4043,89.4786,89.2888,89.3053,27900.0
2007-09-10 15:50:00,108.23,108.36,108.08,108.08,36300.0,89.3053,89.4126,89.1815,89.1815,36300.0
2007-09-10 15:55:00,108.08,108.15,107.89,108.0,82500.0,89.1815,89.2393,89.0247,89.1155,82500.0
2007-09-11 09:30:00,107.99,108.5,107.98,108.15,36300.0,89.1072,89.5281,89.099,89.2393,36300.0
2007-09-11 09:35:00,108.15,108.15,107.76,107.81,37000.0,89.2393,89.2393,88.9175,88.9587,37000.0
2007-09-11 09:40:00,107.82,108.58,107.81,108.44,29800.0,88.967,89.5941,88.9587,89.4786,29800.0
2007-09-11 09:45:00,108.44,108.7,108.42,108.7,17200.0,89.4786,89.6931,89.4621,89.6931,17200.0
2007-09-11 09:50:00,108.69,108.85,108.65,108.71,22200.0,89.6848,89.8169,89.6518,89.7014,22200.0
2007-09-11 09:55:00,108.77,109.07,108.75,109.02,19700.0,89.7509,89.9984,89.7344,89.9571,19700.0
2007-09-11 10:00:00,109.07,109.09,108.79,109.0,27400.0,89.9984,90.0149,89.7674,89.9406,27400.0
2007-09-11 10:05:00,109.01,109.04,108.75,108.75,17100.0,89.9489,89.9736,89.7344,89.7344,17100.0
2007-09-11 10:10:00,108.75,108.98,108.75,108.91,15700.0,89.7344,89.9241,89.7344,89.8664,15700.0
2007-09-11 10:15:00,108.9,108.92,108.81,108.81,7200.0,89.8581,89.8746,89.7839,89.7839,7200.0
2007-09-11 10:20:00,108.79,108.82,108.69,108.72,8900.0,89.7674,89.7921,89.6848,89.7096,8900.0
2007-09-11 10:25:00,108.75,109.01,108.75,109.01,16100.0,89.7344,89.9489,89.7344,89.9489,16100.0
2007-09-11 10:30:00,109.03,109.1,108.99,109.08,16200.0,89.9654,90.0232,89.9324,90.0067,16200.0
2007-09-11 10:35:00,109.09,109.35,109.08,109.17,17400.0,90.0149,90.2294,90.0067,90.0809,17400.0
2007-09-11 10:40:00,109.14,109.14,109.06,109.1,9700.0,90.0562,90.0562,89.9902,90.0232,9700.0
2007-09-11 10:45:00,109.1,109.14,109.02,109.05,16800.0,90.0232,90.0562,89.9571,89.9819,16800.0
2007-09-11 10:50:00,109.03,109.06,109.0,109.02,4200.0,89.9654,89.9902,89.9406,89.9571,4200.0
2007-09-11 10:55:00,109.04,109.04,108.99,109.01,2200.0,89.9736,89.9736,89.9324,89.9489,2200.0
2007-09-11 11:00:00,109.02,109.02,108.85,108.85,16500.0,89.9571,89.9571,89.8169,89.8169,16500.0
2007-09-11 11:05:00,108.83,108.83,108.55,108.75,18500.0,89.8004,89.8004,89.5693,89.7344,18500.0
2007-09-11 11:10:00,108.75,108.93,108.75,108.93,4900.0,89.7344,89.8829,89.7344,89.8829,4900.0
2007-09-11 11:15:00,108.93,108.98,108.69,108.78,15300.0,89.8829,89.9241,89.6848,89.7591,15300.0
2007-09-11 11:20:00,108.81,109.04,108.78,108.98,11300.0,89.7839,89.9736,89.7591,89.9241,11300.0
2007-09-11 11:25:00,109.0,109.09,108.97,109.09,3500.0,89.9406,90.0149,89.9159,90.0149,3500.0
2007-09-11 11:30:00,109.09,109.16,108.94,108.95,6800.0,90.0149,90.0727,89.8911,89.8994,6800.0
2007-09-11 11:35:00,108.96,109.0,108.68,108.68,10400.0,89.9076,89.9406,89.6766,89.6766,10400.0
2007-09-11 11:40:00,108.71,108.81,108.71,108.72,3700.0,89.7014,89.7839,89.7014,89.7096,3700.0
2007-09-11 11:45:00,108.7,108.7,108.5,108.55,10600.0,89.6931,89.6931,89.5281,89.5693,10600.0
2007-09-11 11:50:00,108.57,108.72,108.53,108.54,6200.0,89.5858,89.7096,89.5528,89.5611,6200.0
2007-09-11 11:55:00,108.54,108.54,108.41,108.42,5700.0,89.5611,89.5611,89.4538,89.4621,5700.0
2007-09-11 12:00:00,108.43,108.46,108.21,108.25,4900.0,89.4703,89.4951,89.2888,89.3218,4900.0
2007-09-11 12:05:00,108.22,108.47,108.22,108.38,9800.0,89.297,89.5033,89.297,89.4291,9800.0
2007-09-11 12:10:00,108.37,108.51,108.34,108.35,4000.0,89.4208,89.5363,89.396,89.4043,4000.0
2007-09-11 12:15:00,108.38,108.51,108.37,108.51,3100.0,89.4291,89.5363,89.4208,89.5363,3100.0
2007-09-11 12:20:00,108.55,108.55,108.49,108.5,1900.0,89.5693,89.5693,89.5198,89.5281,1900.0
2007-09-11 12:25:00,108.54,108.55,108.5,108.5,1200.0,89.5611,89.5693,89.5281,89.5281,1200.0
2007-09-11 12:30:00,108.51,108.51,108.35,108.43,3200.0,89.5363,89.5363,89.4043,89.4703,3200.0
2007-09-11 12:35:00,108.46,108.72,108.46,108.72,6900.0,89.4951,89.7096,89.4951,89.7096,6900.0
2007-09-11 12:40:00,108.71,108.71,108.54,108.65,7600.0,89.7014,89.7014,89.5611,89.6518,7600.0
2007-09-11 12:45:00,108.57,108.66,108.57,108.62,5100.0,89.5858,89.6601,89.5858,89.6271,5100.0
2007-09-11 12:50:00,108.6,108.6,108.26,108.32,8600.0,89.6106,89.6106,89.33,89.3795,8600.0
2007-09-11 12:55:00,108.34,108.56,108.34,108.56,5700.0,89.396,89.5776,89.396,89.5776,5700.0
2007-09-11 13:00:00,108.56,108.6,108.35,108.45,6800.0,89.5776,89.6106,89.4043,89.4868,6800.0
2007-09-11 13:05:00,108.43,108.5,108.43,108.5,3600.0,89.4703,89.5281,89.4703,89.5281,3600.0
2007-09-11 13:10:00,108.5,108.65,108.5,108.62,10000.0,89.5281,89.6518,89.5281,89.6271,10000.0
2007-09-11 13:15:00,108.62,108.62,108.46,108.49,6700.0,89.6271,89.6271,89.4951,89.5198,6700.0
2007-09-11 13:20:00,108.48,108.69,108.48,108.69,2800.0,89.5116,89.6848,89.5116,89.6848,2800.0
2007-09-11 13:25:00,108.63,108.77,108.62,108.77,6100.0,89.6353,89.7509,89.6271,89.7509,6100.0
2007-09-11 13:30:00,108.75,108.86,108.74,108.82,6900.0,89.7344,89.8251,89.7261,89.7921,6900.0
2007-09-11 13:35:00,108.82,108.84,108.62,108.75,6100.0,89.7921,89.8086,89.6271,89.7344,6100.0
2007-09-11 13:40:00,108.8,108.8,108.61,108.7,6400.0,89.7756,89.7756,89.6188,89.6931,6400.0
2007-09-11 13:45:00,108.71,108.87,108.68,108.75,16600.0,89.7014,89.8334,89.6766,89.7344,16600.0
2007-09-11 13:50:00,108.73,108.81,108.65,108.67,9900.0,89.7179,89.7839,89.6518,89.6683,9900.0
2007-09-11 13:55:00,108.66,108.7,108.52,108.59,5300.0,89.6601,89.6931,89.5446,89.6023,5300.0
2007-09-11 14:00:00,108.63,108.88,108.63,108.88,6000.0,89.6353,89.8416,89.6353,89.8416,6000.0
2007-09-11 14:05:00,108.85,108.95,108.82,108.95,9300.0,89.8169,89.8994,89.7921,89.8994,9300.0
2007-09-11 14:10:00,108.94,109.13,108.9,109.09,8200.0,89.8911,90.0479,89.8581,90.0149,8200.0
2007-09-11 14:15:00,109.06,109.1,109.02,109.06,14400.0,89.9902,90.0232,89.9571,89.9902,14400.0
2007-09-11 14:20:00,109.06,109.16,109.0,109.08,18200.0,89.9902,90.0727,89.9406,90.0067,18200.0
2007-09-11 14:25:00,109.07,109.28,109.07,109.23,17300.0,89.9984,90.1717,89.9984,90.1304,17300.0
2007-09-11 14:30:00,109.28,109.28,109.03,109.03,15900.0,90.1717,90.1717,89.9654,89.9654,15900.0
2007-09-11 14:35:00,109.0,109.03,108.97,109.03,10700.0,89.9406,89.9654,89.9159,89.9654,10700.0
2007-09-11 14:40:00,109.03,109.04,108.96,109.0,4400.0,89.9654,89.9736,89.9076,89.9406,4400.0
2007-09-11 14:45:00,108.99,108.99,108.7,108.73,17600.0,89.9324,89.9324,89.6931,89.7179,17600.0
2007-09-11 14:50:00,108.73,108.83,108.68,108.8,9200.0,89.7179,89.8004,89.6766,89.7756,9200.0
2007-09-11 14:55:00,108.8,108.87,108.65,108.68,18800.0,89.7756,89.8334,89.6518,89.6766,18800.0
2007-09-11 15:00:00,108.69,108.79,108.64,108.68,13700.0,89.6848,89.7674,89.6436,89.6766,13700.0
2007-09-11 15:05:00,108.7,108.84,108.69,108.83,13000.0,89.6931,89.8086,89.6848,89.8004,13000.0
2007-09-11 15:10:00,108.83,109.0,108.83,108.99,11600.0,89.8004,89.9406,89.8004,89.9324,11600.0
2007-09-11 15:15:00,108.99,109.04,108.95,108.99,10100.0,89.9324,89.9736,89.8994,89.9324,10100.0
2007-09-11 15:20:00,108.96,108.96,108.78,108.78,14000.0,89.9076,89.9076,89.7591,89.7591,14000.0
2007-09-11 15:25:00,108.79,108.91,108.78,108.87,8100.0,89.7674,89.8664,89.7591,89.8334,8100.0
2007-09-11 15:30:00,108.87,108.96,108.76,108.86,20000.0,89.8334,89.9076,89.7426,89.8251,20000.0
2007-09-11 15:35:00,108.86,108.86,108.48,108.49,24300.0,89.8251,89.8251,89.5116,89.5198,24300.0
2007-09-11 15:40:00,108.47,108.48,108.13,108.13,29300.0,89.5033,89.5116,89.2228,89.2228,29300.0
2007-09-11 15:45:00,108.18,108.18,108.02,108.07,29100.0,89.264,89.264,89.132,89.1733,29100.0
2007-09-11 15:50:00,108.1,108.27,108.06,108.23,40300.0,89.198,89.3383,89.165,89.3053,40300.0
2007-09-11 15:55:00,108.24,108.58,108.16,108.56,57200.0,89.3135,89.5941,89.2475,89.5776,57200.0
2007-09-12 09:30:00,107.91,108.68,107.91,108.61,22700.0,89.0412,89.6766,89.0412,89.6188,22700.0
2007-09-12 09:35:00,108.61,108.7,108.07,108.08,20900.0,89.6188,89.6931,89.1733,89.1815,20900.0
2007-09-12 09:40:00,108.06,108.26,108.01,108.07,12000.0,89.165,89.33,89.1238,89.1733,12000.0
2007-09-12 09:45:00,108.09,108.19,108.08,108.09,17600.0,89.1898,89.2723,89.1815,89.1898,17600.0
2007-09-12 09:50:00,108.12,108.25,108.03,108.03,13200.0,89.2145,89.3218,89.1403,89.1403,13200.0
2007-09-12 09:55:00,108.06,108.19,107.85,107.9,25400.0,89.165,89.2723,88.9917,89.033,25400.0
2007-09-12 10:00:00,107.92,107.98,107.74,107.98,42900.0,89.0495,89.099,88.901,89.099,42900.0
2007-09-12 10:05:00,107.98,108.51,107.9,108.22,35900.0,89.099,89.5363,89.033,89.297,35900.0
2007-09-12 10:10:00,108.23,108.48,108.18,108.4,17500.0,89.3053,89.5116,89.264,89.4456,17500.0
2007-09-12 10:15:00,108.44,108.5,108.35,108.39,14900.0,89.4786,89.5281,89.4043,89.4373,14900.0
2007-09-12 10:20:00,108.38,108.46,108.32,108.4,5200.0,89.4291,89.4951,89.3795,89.4456,5200.0
2007-09-12 10:25:00,108.37,108.65,108.37,108.62,8700.0,89.4208,89.6518,89.4208,89.6271,8700.0
2007-09-12 10:30:00,108.58,108.7,108.41,108.7,18200.0,89.5941,89.6931,89.4538,89.6931,18200.0
2007-09-12 10:35:00,108.68,108.83,108.67,108.77,10000.0,89.6766,89.8004,89.6683,89.7509,10000.0
2007-09-12 10:40:00,108.73,108.92,108.72,108.76,21500.0,89.7179,89.8746,89.7096,89.7426,21500.0
2007-09-12 10:45:00,108.74,108.77,108.59,108.59,3200.0,89.7261,89.7509,89.6023,89.6023,3200.0
2007-09-12 10:50:00,108.59,108.59,108.44,108.51,8200.0,89.6023,89.6023,89.4786,89.5363,8200.0
2007-09-12 10:55:00,108.52,108.54,108.25,108.25,4400.0,89.5446,89.5611,89.3218,89.3218,4400.0
2007-09-12 11:00:00,108.26,108.3,108.09,108.17,11000.0,89.33,89.363,89.1898,89.2558,11000.0
2007-09-12 11:05:00,108.16,108.25,108.0,108.04,6500.0,89.2475,89.3218,89.1155,89.1485,6500.0
2007-09-12 11:10:00,108.05,108.15,108.05,108.12,6500.0,89.1568,89.2393,89.1568,89.2145,6500.0
2007-09-12 11:15:00,108.12,108.56,108.11,108.51,14500.0,89.2145,89.5776,89.2063,89.5363,14500.0
2007-09-12 11:20:00,108.51,108.58,108.43,108.57,8200.0,89.5363,89.5941,89.4703,89.5858,8200.0
2007-09-12 11:25:00,108.56,108.56,108.19,108.24,9500.0,89.5776,89.5776,89.2723,89.3135,9500.0
2007-09-12 11:30:00,108.24,108.45,108.22,108.41,9800.0,89.3135,89.4868,89.297,89.4538,9800.0
2007-09-12 11:35:00,108.43,108.57,108.42,108.5,12800.0,89.4703,89.5858,89.4621,89.5281,12800.0
2007-09-12 11:40:00,108.54,108.54,108.42,108.52,13100.0,89.5611,89.5611,89.4621,89.5446,13100.0
2007-09-12 11:45:00,108.5,108.52,108.45,108.48,3500.0,89.5281,89.5446,89.4868,89.5116,3500.0
2007-09-12 11:50:00,108.46,108.53,108.45,108.53,5800.0,89.4951,89.5528,89.4868,89.5528,5800.0
2007-09-12 11:55:00,108.55,108.55,108.45,108.45,9500.0,89.5693,89.5693,89.4868,89.4868,9500.0
2007-09-12 12:00:00,108.47,108.48,108.4,108.4,4200.0,89.5033,89.5116,89.4456,89.4456,4200.0
2007-09-12 12:05:00,108.42,108.48,108.36,108.36,4700.0,89.4621,89.5116,89.4126,89.4126,4700.0
2007-09-12 12:10:00,108.36,108.51,108.31,108.5,11300.0,89.4126,89.5363,89.3713,89.5281,11300.0
2007-09-12 12:15:00,108.5,108.53,108.27,108.27,7800.0,89.5281,89.5528,89.3383,89.3383,7800.0
2007-09-12 12:20:00,108.27,108.27,108.0,108.02,12100.0,89.3383,89.3383,89.1155,89.132,12100.0
2007-09-12 12:25:00,108.04,108.08,107.9,107.97,8500.0,89.1485,89.1815,89.033,89.0907,8500.0
2007-09-12 12:30:00,107.96,108.02,107.81,107.9,14800.0,89.0825,89.132,88.9587,89.033,14800.0
2007-09-12 12:35:00,107.92,108.0,107.91,107.95,5000.0,89.0495,89.1155,89.0412,89.0742,5000.0
2007-09-12 12:40:00,107.91,107.97,107.65,107.83,33600.0,89.0412,89.0907,88.8267,88.9752,33600.0
2007-09-12 12:45:00,107.82,108.06,107.82,108.0,5500.0,88.967,89.165,88.967,89.1155,5500.0
2007-09-12 12:50:00,108.0,108.04,107.86,107.91,3700.0,89.1155,89.1485,89.0,89.0412,3700.0
2007-09-12 12:55:00,107.89,108.0,107.84,107.99,4200.0,89.0247,89.1155,88.9835,89.1072,4200.0
2007-09-12 13:00:00,108.04,108.04,107.97,108.02,4200.0,89.1485,89.1485,89.0907,89.132,4200.0
2007-09-12 13:05:00,108.0,108.01,107.81,107.84,13700.0,89.1155,89.1238,88.9587,88.9835,13700.0
2007-09-12 13:10:00,107.88,107.96,107.8,107.93,6000.0,89.0165,89.0825,88.9505,89.0577,6000.0
2007-09-12 13:15:00,108.0,108.07,108.0,108.02,4800.0,89.1155,89.1733,89.1155,89.132,4800.0
2007-09-12 13:20:00,108.02,108.05,107.96,107.97,6300.0,89.132,89.1568,89.0825,89.0907,6300.0
2007-09-12 13:25:00,107.98,108.0,107.87,107.9,8700.0,89.099,89.1155,89.0082,89.033,8700.0
2007-09-12 13:30:00,107.9,107.93,107.83,107.89,7900.0,89.033,89.0577,88.9752,89.0247,7900.0
2007-09-12 13:35:00,107.86,108.1,107.86,108.07,14500.0,89.0,89.198,89.0,89.1733,14500.0
2007-09-12 13:40:00,108.07,108.08,108.01,108.04,7000.0,89.1733,89.1815,89.1238,89.1485,7000.0
2007-09-12 13:45:00,108.06,108.15,108.03,108.03,9200.0,89.165,89.2393,89.1403,89.1403,9200.0
2007-09-12 13:50:00,108.06,108.24,108.05,108.16,10100.0,89.165,89.3135,89.1568,89.2475,10100.0
2007-09-12 13:55:00,108.2,108.21,108.12,108.2,3400.0,89.2805,89.2888,89.2145,89.2805,3400.0
2007-09-12 14:00:00,108.17,108.24,108.17,108.21,5200.0,89.2558,89.3135,89.2558,89.2888,5200.0
2007-09-12 14:05:00,108.21,108.32,108.05,108.32,21500.0,89.2888,89.3795,89.1568,89.3795,21500.0
2007-09-12 14:10:00,108.34,108.48,108.3,108.33,18800.0,89.396,89.5116,89.363,89.3878,18800.0
2007-09-12 14:15:00,108.32,108.32,108.12,108.17,11000.0,89.3795,89.3795,89.2145,89.2558,11000.0
2007-09-12 14:20:00,108.17,108.19,107.99,108.05,9800.0,89.2558,89.2723,89.1072,89.1568,9800.0
2007-09-12 14:25:00,108.08,108.08,107.9,107.91,16900.0,89.1815,89.1815,89.033,89.0412,16900.0
2007-09-12 14:30:00,107.93,107.97,107.88,107.93,35200.0,89.0577,89.0907,89.0165,89.0577,35200.0
2007-09-12 14:35:00,107.96,108.05,107.86,107.88,14400.0,89.0825,89.1568,89.0,89.0165,14400.0
2007-09-12 14:40:00,107.92,108.0,107.71,107.75,41900.0,89.0495,89.1155,88.8762,88.9092,41900.0
2007-09-12 14:45:00,107.77,107.78,107.68,107.73,17300.0,88.9257,88.934,88.8515,88.8927,17300.0
2007-09-12 14:50:00,107.73,107.82,107.68,107.73,41500.0,88.8927,88.967,88.8515,88.8927,41500.0
2007-09-12 14:55:00,107.79,107.96,107.76,107.93,21600.0,88.9422,89.0825,88.9175,89.0577,21600.0
2007-09-12 15:00:00,107.93,107.99,107.82,107.86,7900.0,89.0577,89.1072,88.967,89.0,7900.0
2007-09-12 15:05:00,107.84,107.87,107.66,107.67,17000.0,88.9835,89.0082,88.835,88.8432,17000.0
2007-09-12 15:10:00,107.65,107.8,107.6,107.61,13100.0,88.8267,88.9505,88.7854,88.7937,13100.0
2007-09-12 15:15:00,107.6,107.64,107.53,107.6,25300.0,88.7854,88.8184,88.7277,88.7854,25300.0
2007-09-12 15:20:00,107.6,107.62,107.5,107.52,24800.0,88.7854,88.8019,88.7029,88.7194,24800.0
2007-09-12 15:25:00,107.53,107.58,107.33,107.35,28700.0,88.7277,88.7689,88.5627,88.5792,28700.0
2007-09-12 15:30:00,107.35,107.46,107.26,107.45,22100.0,88.5792,88.6699,88.5049,88.6617,22100.0
2007-09-12 15:35:00,107.45,107.57,107.4,107.53,10500.0,88.6617,88.7607,88.6204,88.7277,10500.0
2007-09-12 15:40:00,107.53,107.69,107.53,107.57,16100.0,88.7277,88.8597,88.7277,88.7607,16100.0
2007-09-12 15:45:00,107.62,107.86,107.62,107.68,24700.0,88.8019,89.0,88.8019,88.8515,24700.0
2007-09-12 15:50:00,107.71,107.89,107.6,107.64,37700.0,88.8762,89.0247,88.7854,88.8184,37700.0
2007-09-12 15:55:00,107.67,107.75,107.6,107.75,39000.0,88.8432,88.9092,88.7854,88.9092,39000.0
2007-09-13 09:30:00,108.49,108.59,108.14,108.44,28600.0,89.5198,89.6023,89.231,89.4786,28600.0
2007-09-13 09:35:00,108.46,108.46,108.09,108.23,57900.0,89.4951,89.4951,89.1898,89.3053,57900.0
2007-09-13 09:40:00,108.24,108.89,108.24,108.35,32800.0,89.3135,89.8499,89.3135,89.4043,32800.0
2007-09-13 09:45:00,108.34,108.36,108.13,108.19,14600.0,89.396,89.4126,89.2228,89.2723,14600.0
2007-09-13 09:50:00,108.19,108.51,108.15,108.51,13700.0,89.2723,89.5363,89.2393,89.5363,13700.0
2007-09-13 09:55:00,108.51,108.73,108.51,108.65,12700.0,89.5363,89.7179,89.5363,89.6518,12700.0
2007-09-13 10:00:00,108.63,108.65,108.35,108.35,9900.0,89.6353,89.6518,89.4043,89.4043,9900.0
2007-09-13 10:05:00,108.36,108.44,108.3,108.41,5600.0,89.4126,89.4786,89.363,89.4538,5600.0
2007-09-13 10:10:00,108.33,108.33,108.13,108.13,7100.0,89.3878,89.3878,89.2228,89.2228,7100.0
2007-09-13 10:15:00,108.1,108.31,108.1,108.28,7900.0,89.198,89.3713,89.198,89.3465,7900.0
2007-09-13 10:20:00,108.3,108.3,108.14,108.29,16300.0,89.363,89.363,89.231,89.3548,16300.0
2007-09-13 10:25:00,108.29,108.3,108.23,108.3,5000.0,89.3548,89.363,89.3053,89.363,5000.0
2007-09-13 10:30:00,108.28,108.38,108.18,108.34,7500.0,89.3465,89.4291,89.264,89.396,7500.0
2007-09-13 10:35:00,108.35,108.47,108.27,108.43,10000.0,89.4043,89.5033,89.3383,89.4703,10000.0
2007-09-13 10:40:00,108.44,108.48,108.4,108.48,3700.0,89.4786,89.5116,89.4456,89.5116,3700.0
2007-09-13 10:45:00,108.46,108.55,108.42,108.51,6700.0,89.4951,89.5693,89.4621,89.5363,6700.0
2007-09-13 10:50:00,108.49,108.6,108.47,108.56,4800.0,89.5198,89.6106,89.5033,89.5776,4800.0
2007-09-13 10:55:00,108.6,108.63,108.49,108.5,8100.0,89.6106,89.6353,89.5198,89.5281,8100.0
2007-09-13 11:00:00,108.49,108.64,108.38,108.49,11100.0,89.5198,89.6436,89.4291,89.5198,11100.0
2007-09-13 11:05:00,108.49,108.72,108.4,108.72,28300.0,89.5198,89.7096,89.4456,89.7096,28300.0
2007-09-13 11:10:00,108.73,108.75,108.67,108.75,18800.0,89.7179,89.7344,89.6683,89.7344,18800.0
2007-09-13 11:15:00,108.76,108.9,108.75,108.87,11600.0,89.7426,89.8581,89.7344,89.8334,11600.0
2007-09-13 11:20:00,108.88,108.98,108.85,108.89,19400.0,89.8416,89.9241,89.8169,89.8499,19400.0
2007-09-13 11:25:00,108.93,108.93,108.83,108.88,9100.0,89.8829,89.8829,89.8004,89.8416,9100.0
2007-09-13 11:30:00,108.88,108.9,108.79,108.88,10000.0,89.8416,89.8581,89.7674,89.8416,10000.0
2007-09-13 11:35:00,108.88,108.93,108.67,108.85,12000.0,89.8416,89.8829,89.6683,89.8169,12000.0
2007-09-13 11:40:00,108.85,108.9,108.82,108.87,12400.0,89.8169,89.8581,89.7921,89.8334,12400.0
2007-09-13 11:45:00,108.89,108.92,108.87,108.88,14600.0,89.8499,89.8746,89.8334,89.8416,14600.0
2007-09-13 11:50:00,108.88,108.95,108.88,108.92,14500.0,89.8416,89.8994,89.8416,89.8746,14500.0
2007-09-13 11:55:00,108.92,109.05,108.88,109.02,20100.0,89.8746,89.9819,89.8416,89.9571,20100.0
2007-09-13 12:00:00,109.01,109.03,108.83,108.88,13800.0,89.9489,89.9654,89.8004,89.8416,13800.0
2007-09-13 12:05:00,108.86,108.92,108.8,108.84,17100.0,89.8251,89.8746,89.7756,89.8086,17100.0
2007-09-13 12:10:00,108.84,108.93,108.78,108.88,8000.0,89.8086,89.8829,89.7591,89.8416,8000.0
2007-09-13 12:15:00,108.88,109.08,108.83,109.08,10400.0,89.8416,90.0067,89.8004,90.0067,10400.0
2007-09-13 12:20:00,109.08,109.21,109.04,109.19,12100.0,90.0067,90.1139,89.9736,90.0974,12100.0
2007-09-13 12:25:00,109.17,109.21,109.17,109.19,6300.0,90.0809,90.1139,90.0809,90.0974,6300.0
2007-09-13 12:30:00,109.19,109.21,109.14,109.19,9100.0,90.0974,90.1139,90.0562,90.0974,9100.0
2007-09-13 12:35:00,109.2,109.23,109.18,109.21,7800.0,90.1057,90.1304,90.0892,90.1139,7800.0
2007-09-13 12:40:00,109.22,109.33,109.21,109.32,8700.0,90.1222,90.2129,90.1139,90.2047,8700.0
2007-09-13 12:45:00,109.33,109.33,109.23,109.23,7800.0,90.2129,90.2129,90.1304,90.1304,7800.0
2007-09-13 12:50:00,109.24,109.24,109.18,109.2,5800.0,90.1387,90.1387,90.0892,90.1057,5800.0
2007-09-13 12:55:00,109.18,109.41,109.17,109.41,27500.0,90.0892,90.279,90.0809,90.279,27500.0
2007-09-13 13:00:00,109.37,109.45,109.29,109.45,23300.0,90.2459,90.312,90.1799,90.312,23300.0
2007-09-13 13:05:00,109.45,109.5,109.43,109.43,12500.0,90.312,90.3532,90.2955,90.2955,12500.0
2007-09-13 13:10:00,109.45,109.48,109.43,109.45,5000.0,90.312,90.3367,90.2955,90.312,5000.0
2007-09-13 13:15:00,109.44,109.5,109.42,109.42,10000.0,90.3037,90.3532,90.2872,90.2872,10000.0
2007-09-13 13:20:00,109.44,109.72,109.44,109.72,15500.0,90.3037,90.5347,90.3037,90.5347,15500.0
2007-09-13 13:25:00,109.74,109.76,109.43,109.48,12300.0,90.5512,90.5678,90.2955,90.3367,12300.0
2007-09-13 13:30:00,109.46,109.5,109.44,109.48,5400.0,90.3202,90.3532,90.3037,90.3367,5400.0
2007-09-13 13:35:00,109.44,109.54,109.41,109.54,8200.0,90.3037,90.3862,90.279,90.3862,8200.0
2007-09-13 13:40:00,109.53,109.53,109.41,109.51,7800.0,90.378,90.378,90.279,90.3615,7800.0
2007-09-13 13:45:00,109.5,109.51,109.45,109.45,5600.0,90.3532,90.3615,90.312,90.312,5600.0
2007-09-13 13:50:00,109.46,109.46,109.39,109.4,5900.0,90.3202,90.3202,90.2624,90.2707,5900.0
2007-09-13 13:55:00,109.4,109.4,109.26,109.3,4500.0,90.2707,90.2707,90.1552,90.1882,4500.0
2007-09-13 14:00:00,109.32,109.44,109.29,109.43,6600.0,90.2047,90.3037,90.1799,90.2955,6600.0
2007-09-13 14:05:00,109.43,109.44,109.25,109.31,5700.0,90.2955,90.3037,90.1469,90.1964,5700.0
2007-09-13 14:10:00,109.3,109.5,109.29,109.39,9700.0,90.1882,90.3532,90.1799,90.2624,9700.0
2007-09-13 14:15:00,109.37,109.37,109.27,109.28,4300.0,90.2459,90.2459,90.1634,90.1717,4300.0
2007-09-13 14:20:00,109.31,109.35,109.25,109.28,6700.0,90.1964,90.2294,90.1469,90.1717,6700.0
2007-09-13 14:25:00,109.28,109.32,109.17,109.21,7700.0,90.1717,90.2047,90.0809,90.1139,7700.0
2007-09-13 14:30:00,109.17,109.26,109.16,109.22,3600.0,90.0809,90.1552,90.0727,90.1222,3600.0
2007-09-13 14:35:00,109.24,109.32,109.22,109.25,5600.0,90.1387,90.2047,90.1222,90.1469,5600.0
2007-09-13 14:40:00,109.25,109.28,109.18,109.26,4700.0,90.1469,90.1717,90.0892,90.1552,4700.0
2007-09-13 14:45:00,109.32,109.35,109.25,109.27,3600.0,90.2047,90.2294,90.1469,90.1634,3600.0
2007-09-13 14:50:00,109.27,109.35,109.25,109.32,10000.0,90.1634,90.2294,90.1469,90.2047,10000.0
2007-09-13 14:55:00,109.33,109.34,109.17,109.27,7500.0,90.2129,90.2212,90.0809,90.1634,7500.0
2007-09-13 15:00:00,109.26,109.4,109.26,109.34,20200.0,90.1552,90.2707,90.1552,90.2212,20200.0
2007-09-13 15:05:00,109.34,109.43,109.28,109.33,16100.0,90.2212,90.2955,90.1717,90.2129,16100.0
2007-09-13 15:10:00,109.34,109.4,109.17,109.19,12900.0,90.2212,90.2707,90.0809,90.0974,12900.0
2007-09-13 15:15:00,109.19,109.25,109.02,109.05,8700.0,90.0974,90.1469,89.9571,89.9819,8700.0
2007-09-13 15:20:00,109.04,109.15,108.93,109.1,16400.0,89.9736,90.0644,89.8829,90.0232,16400.0
2007-09-13 15:25:00,109.14,109.2,109.1,109.14,8900.0,90.0562,90.1057,90.0232,90.0562,8900.0
2007-09-13 15:30:00,109.15,109.17,109.1,109.13,4900.0,90.0644,90.0809,90.0232,90.0479,4900.0
2007-09-13 15:35:00,109.11,109.25,109.11,109.22,12000.0,90.0314,90.1469,90.0314,90.1222,12000.0
2007-09-13 15:40:00,109.22,109.23,108.83,108.85,20000.0,90.1222,90.1304,89.8004,89.8169,20000.0
2007-09-13 15:45:00,108.85,108.92,108.37,108.65,61300.0,89.8169,89.8746,89.4208,89.6518,61300.0
2007-09-13 15:50:00,108.69,108.79,108.67,108.76,16300.0,89.6848,89.7674,89.6683,89.7426,16300.0
2007-09-13 15:55:00,108.76,108.89,108.7,108.79,23600.0,89.7426,89.8499,89.6931,89.7674,23600.0
2007-09-14 09:30:00,108.04,108.39,108.04,108.23,27100.0,89.1485,89.4373,89.1485,89.3053,27100.0
2007-09-14 09:35:00,108.21,108.54,107.98,108.39,28900.0,89.2888,89.5611,89.099,89.4373,28900.0
2007-09-14 09:40:00,108.43,108.6,108.4,108.54,16700.0,89.4703,89.6106,89.4456,89.5611,16700.0
2007-09-14 09:45:00,108.58,108.7,108.56,108.6,13000.0,89.5941,89.6931,89.5776,89.6106,13000.0
2007-09-14 09:50:00,108.6,108.75,108.55,108.58,18600.0,89.6106,89.7344,89.5693,89.5941,18600.0
2007-09-14 09:55:00,108.55,108.64,108.38,108.44,6700.0,89.5693,89.6436,89.4291,89.4786,6700.0
2007-09-14 10:00:00,108.42,108.82,108.42,108.79,13700.0,89.4621,89.7921,89.4621,89.7674,13700.0
2007-09-14 10:05:00,108.82,109.15,108.8,109.04,18000.0,89.7921,90.0644,89.7756,89.9736,18000.0
2007-09-14 10:10:00,109.03,109.14,109.02,109.08,5600.0,89.9654,90.0562,89.9571,90.0067,5600.0
2007-09-14 10:15:00,109.06,109.3,109.06,109.29,6000.0,89.9902,90.1882,89.9902,90.1799,6000.0
2007-09-14 10:20:00,109.33,109.49,109.33,109.41,14800.0,90.2129,90.345,90.2129,90.279,14800.0
2007-09-14 10:25:00,109.41,109.47,109.21,109.27,14700.0,90.279,90.3285,90.1139,90.1634,14700.0
2007-09-14 10:30:00,109.29,109.29,109.2,109.25,7600.0,90.1799,90.1799,90.1057,90.1469,7600.0
2007-09-14 10:35:00,109.22,109.36,109.22,109.31,5500.0,90.1222,90.2377,90.1222,90.1964,5500.0
2007-09-14 10:40:00,109.31,109.34,109.16,109.17,9800.0,90.1964,90.2212,90.0727,90.0809,9800.0
2007-09-14 10:45:00,109.18,109.36,109.18,109.18,23300.0,90.0892,90.2377,90.0892,90.0892,23300.0
2007-09-14 10:50:00,109.17,109.17,108.85,108.86,8300.0,90.0809,90.0809,89.8169,89.8251,8300.0
2007-09-14 10:55:00,108.87,108.89,108.73,108.77,7400.0,89.8334,89.8499,89.7179,89.7509,7400.0
2007-09-14 11:00:00,108.77,108.89,108.69,108.76,31500.0,89.7509,89.8499,89.6848,89.7426,31500.0
2007-09-14 11:05:00,108.7,108.74,108.6,108.68,7800.0,89.6931,89.7261,89.6106,89.6766,7800.0
2007-09-14 11:10:00,108.68,108.7,108.51,108.58,9100.0,89.6766,89.6931,89.5363,89.5941,9100.0
2007-09-14 11:15:00,108.55,108.61,108.54,108.61,4300.0,89.5693,89.6188,89.5611,89.6188,4300.0
2007-09-14 11:20:00,108.62,108.65,108.37,108.46,10000.0,89.6271,89.6518,89.4208,89.4951,10000.0
2007-09-14 11:25:00,108.43,108.45,108.31,108.36,15500.0,89.4703,89.4868,89.3713,89.4126,15500.0
2007-09-14 11:30:00,108.37,108.37,108.23,108.23,13800.0,89.4208,89.4208,89.3053,89.3053,13800.0
2007-09-14 11:35:00,108.25,108.37,108.18,108.23,11500.0,89.3218,89.4208,89.264,89.3053,11500.0
2007-09-14 11:40:00,108.22,108.38,108.19,108.36,11200.0,89.297,89.4291,89.2723,89.4126,11200.0
2007-09-14 11:45:00,108.37,108.46,108.35,108.46,6100.0,89.4208,89.4951,89.4043,89.4951,6100.0
2007-09-14 11:50:00,108.45,108.64,108.4,108.64,8300.0,89.4868,89.6436,89.4456,89.6436,8300.0
2007-09-14 11:55:00,108.69,108.85,108.6,108.6,9600.0,89.6848,89.8169,89.6106,89.6106,9600.0
2007-09-14 12:00:00,108.6,108.68,108.52,108.6,23000.0,89.6106,89.6766,89.5446,89.6106,23000.0
2007-09-14 12:05:00,108.62,108.72,108.6,108.67,14200.0,89.6271,89.7096,89.6106,89.6683,14200.0
2007-09-14 12:10:00,108.64,108.67,108.55,108.55,4300.0,89.6436,89.6683,89.5693,89.5693,4300.0
2007-09-14 12:15:00,108.53,108.58,108.51,108.51,1700.0,89.5528,89.5941,89.5363,89.5363,1700.0
2007-09-14 12:20:00,108.54,108.54,108.11,108.27,15900.0,89.5611,89.5611,89.2063,89.3383,15900.0
2007-09-14 12:25:00,108.24,108.46,108.22,108.4,4400.0,89.3135,89.4951,89.297,89.4456,4400.0
2007-09-14 12:30:00,108.47,108.65,108.33,108.33,9900.0,89.5033,89.6518,89.3878,89.3878,9900.0
2007-09-14 12:35:00,108.35,108.47,108.35,108.47,4700.0,89.4043,89.5033,89.4043,89.5033,4700.0
2007-09-14 12:40:00,108.47,108.53,108.44,108.48,3300.0,89.5033,89.5528,89.4786,89.5116,3300.0
2007-09-14 12:45:00,108.48,108.48,108.28,108.34,5800.0,89.5116,89.5116,89.3465,89.396,5800.0
2007-09-14 12:50:00,108.31,108.36,108.3,108.36,1900.0,89.3713,89.4126,89.363,89.4126,1900.0
2007-09-14 12:55:00,108.39,108.44,108.33,108.39,4600.0,89.4373,89.4786,89.3878,89.4373,4600.0
2007-09-14 13:00:00,108.35,108.5,108.33,108.49,5100.0,89.4043,89.5281,89.3878,89.5198,5100.0
2007-09-14 13:05:00,108.45,108.51,108.37,108.37,8100.0,89.4868,89.5363,89.4208,89.4208,8100.0
2007-09-14 13:10:00,108.42,108.69,108.37,108.69,10400.0,89.4621,89.6848,89.4208,89.6848,10400.0
2007-09-14 13:15:00,108.71,108.78,108.58,108.63,6400.0,89.7014,89.7591,89.5941,89.6353,6400.0
2007-09-14 13:20:00,108.58,108.76,108.55,108.74,5100.0,89.5941,89.7426,89.5693,89.7261,5100.0
2007-09-14 13:25:00,108.7,108.75,108.65,108.68,15700.0,89.6931,89.7344,89.6518,89.6766,15700.0
2007-09-14 13:30:00,108.64,108.92,108.6,108.9,9400.0,89.6436,89.8746,89.6106,89.8581,9400.0
2007-09-14 13:35:00,108.9,108.92,108.85,108.92,4300.0,89.8581,89.8746,89.8169,89.8746,4300.0
2007-09-14 13:40:00,108.9,108.97,108.9,108.94,2000.0,89.8581,89.9159,89.8581,89.8911,2000.0
2007-09-14 13:45:00,108.95,108.97,108.84,108.96,5900.0,89.8994,89.9159,89.8086,89.9076,5900.0
2007-09-14 13:50:00,108.97,109.13,108.97,109.12,26800.0,89.9159,90.0479,89.9159,90.0397,26800.0
2007-09-14 13:55:00,109.11,109.25,109.1,109.23,8000.0,90.0314,90.1469,90.0232,90.1304,8000.0
2007-09-14 14:00:00,109.25,109.26,109.14,109.23,7800.0,90.1469,90.1552,90.0562,90.1304,7800.0
2007-09-14 14:05:00,109.23,109.23,108.97,109.1,19000.0,90.1304,90.1304,89.9159,90.0232,19000.0
2007-09-14 14:10:00,109.1,109.11,109.05,109.09,4300.0,90.0232,90.0314,89.9819,90.0149,4300.0
2007-09-14 14:15:00,109.06,109.14,108.84,109.14,12500.0,89.9902,90.0562,89.8086,90.0562,12500.0
2007-09-14 14:20:00,109.18,109.18,109.13,109.16,7300.0,90.0892,90.0892,90.0479,90.0727,7300.0
2007-09-14 14:25:00,109.14,109.22,109.13,109.19,9500.0,90.0562,90.1222,90.0479,90.0974,9500.0
2007-09-14 14:30:00,109.18,109.23,109.15,109.22,11300.0,90.0892,90.1304,90.0644,90.1222,11300.0
2007-09-14 14:35:00,109.21,109.21,109.08,109.12,14300.0,90.1139,90.1139,90.0067,90.0397,14300.0
2007-09-14 14:40:00,109.09,109.19,109.06,109.07,16700.0,90.0149,90.0974,89.9902,89.9984,16700.0
2007-09-14 14:45:00,109.09,109.14,109.07,109.09,8100.0,90.0149,90.0562,89.9984,90.0149,8100.0
2007-09-14 14:50:00,109.09,109.17,109.01,109.1,32300.0,90.0149,90.0809,89.9489,90.0232,32300.0
2007-09-14 14:55:00,109.1,109.13,109.0,109.08,11000.0,90.0232,90.0479,89.9406,90.0067,11000.0
2007-09-14 15:00:00,109.13,109.14,109.03,109.11,10000.0,90.0479,90.0562,89.9654,90.0314,10000.0
2007-09-14 15:05:00,109.11,109.14,108.97,109.01,7000.0,90.0314,90.0562,89.9159,89.9489,7000.0
2007-09-14 15:10:00,108.98,108.98,108.89,108.94,6600.0,89.9241,89.9241,89.8499,89.8911,6600.0
2007-09-14 15:15:00,108.97,109.1,108.94,108.98,5700.0,89.9159,90.0232,89.8911,89.9241,5700.0
2007-09-14 15:20:00,109.01,109.16,108.98,109.09,4100.0,89.9489,90.0727,89.9241,90.0149,4100.0
2007-09-14 15:25:00,109.11,109.16,109.09,109.09,4700.0,90.0314,90.0727,90.0149,90.0149,4700.0
2007-09-14 15:30:00,109.09,109.2,109.03,109.1,9600.0,90.0149,90.1057,89.9654,90.0232,9600.0
2007-09-14 15:35:00,109.1,109.27,109.07,109.27,11000.0,90.0232,90.1634,89.9984,90.1634,11000.0
2007-09-14 15:40:00,109.27,109.4,109.23,109.32,29700.0,90.1634,90.2707,90.1304,90.2047,29700.0
2007-09-14 15:45:00,109.3,109.4,109.21,109.21,25700.0,90.1882,90.2707,90.1139,90.1139,25700.0
2007-09-14 15:50:00,109.21,109.4,109.1,109.24,25000.0,90.1139,90.2707,90.0232,90.1387,25000.0
2007-09-14 15:55:00,109.24,109.32,109.19,109.19,24200.0,90.1387,90.2047,90.0974,90.0974,24200.0
2007-09-17 09:30:00,108.35,108.8,108.33,108.74,41300.0,89.4043,89.7756,89.3878,89.7261,41300.0
2007-09-17 09:35:00,108.67,108.78,108.4,108.42,22400.0,89.6683,89.7591,89.4456,89.4621,22400.0
2007-09-17 09:40:00,108.42,108.49,108.1,108.1,16800.0,89.4621,89.5198,89.198,89.198,16800.0
2007-09-17 09:45:00,108.09,108.43,108.0,108.36,29500.0,89.1898,89.4703,89.1155,89.4126,29500.0
2007-09-17 09:50:00,108.36,108.59,108.26,108.39,27300.0,89.4126,89.6023,89.33,89.4373,27300.0
2007-09-17 09:55:00,108.37,108.5,108.33,108.47,9700.0,89.4208,89.5281,89.3878,89.5033,9700.0
2007-09-17 10:00:00,108.49,108.55,108.45,108.52,12200.0,89.5198,89.5693,89.4868,89.5446,12200.0
2007-09-17 10:05:00,108.52,108.65,108.47,108.49,19100.0,89.5446,89.6518,89.5033,89.5198,19100.0
2007-09-17 10:10:00,108.49,108.64,108.46,108.55,16400.0,89.5198,89.6436,89.4951,89.5693,16400.0
2007-09-17 10:15:00,108.59,108.73,108.55,108.6,25600.0,89.6023,89.7179,89.5693,89.6106,25600.0
2007-09-17 10:20:00,108.6,108.62,108.36,108.36,24500.0,89.6106,89.6271,89.4126,89.4126,24500.0
2007-09-17 10:25:00,108.36,108.54,108.17,108.2,32200.0,89.4126,89.5611,89.2558,89.2805,32200.0
2007-09-17 10:30:00,108.24,108.37,108.08,108.08,27400.0,89.3135,89.4208,89.1815,89.1815,27400.0
2007-09-17 10:35:00,108.08,108.31,108.05,108.25,15700.0,89.1815,89.3713,89.1568,89.3218,15700.0
2007-09-17 10:40:00,108.26,108.35,108.2,108.32,5000.0,89.33,89.4043,89.2805,89.3795,5000.0
2007-09-17 10:45:00,108.33,108.37,108.24,108.3,9900.0,89.3878,89.4208,89.3135,89.363,9900.0
2007-09-17 10:50:00,108.3,108.3,108.16,108.24,9300.0,89.363,89.363,89.2475,89.3135,9300.0
2007-09-17 10:55:00,108.24,108.34,108.24,108.34,8400.0,89.3135,89.396,89.3135,89.396,8400.0
2007-09-17 11:00:00,108.33,108.43,108.3,108.38,14000.0,89.3878,89.4703,89.363,89.4291,14000.0
2007-09-17 11:05:00,108.43,108.48,108.36,108.4,11400.0,89.4703,89.5116,89.4126,89.4456,11400.0
2007-09-17 11:10:00,108.41,108.46,108.26,108.26,14000.0,89.4538,89.4951,89.33,89.33,14000.0
2007-09-17 11:15:00,108.26,108.34,108.24,108.3,8800.0,89.33,89.396,89.3135,89.363,8800.0
2007-09-17 11:20:00,108.35,108.35,108.17,108.17,8800.0,89.4043,89.4043,89.2558,89.2558,8800.0
2007-09-17 11:25:00,108.18,108.21,108.11,108.19,9600.0,89.264,89.2888,89.2063,89.2723,9600.0
2007-09-17 11:30:00,108.22,108.24,108.15,108.22,13200.0,89.297,89.3135,89.2393,89.297,13200.0
2007-09-17 11:35:00,108.28,108.42,108.28,108.42,18000.0,89.3465,89.4621,89.3465,89.4621,18000.0
2007-09-17 11:40:00,108.43,108.55,108.39,108.52,13100.0,89.4703,89.5693,89.4373,89.5446,13100.0
2007-09-17 11:45:00,108.52,108.54,108.37,108.51,16700.0,89.5446,89.5611,89.4208,89.5363,16700.0
2007-09-17 11:50:00,108.53,108.53,108.25,108.4,14000.0,89.5528,89.5528,89.3218,89.4456,14000.0
2007-09-17 11:55:00,108.38,108.47,108.29,108.37,12500.0,89.4291,89.5033,89.3548,89.4208,12500.0
2007-09-17 12:00:00,108.37,108.43,108.36,108.4,7900.0,89.4208,89.4703,89.4126,89.4456,7900.0
2007-09-17 12:05:00,108.4,108.4,108.22,108.37,6000.0,89.4456,89.4456,89.297,89.4208,6000.0
2007-09-17 12:10:00,108.4,108.42,108.37,108.39,3300.0,89.4456,89.4621,89.4208,89.4373,3300.0
2007-09-17 12:15:00,108.41,108.41,108.24,108.3,9000.0,89.4538,89.4538,89.3135,89.363,9000.0
2007-09-17 12:20:00,108.3,108.41,108.3,108.39,8100.0,89.363,89.4538,89.363,89.4373,8100.0
2007-09-17 12:25:00,108.34,108.42,108.34,108.4,6200.0,89.396,89.4621,89.396,89.4456,6200.0
2007-09-17 12:30:00,108.39,108.4,108.3,108.3,4100.0,89.4373,89.4456,89.363,89.363,4100.0
2007-09-17 12:35:00,108.33,108.43,108.32,108.4,9100.0,89.3878,89.4703,89.3795,89.4456,9100.0
2007-09-17 12:40:00,108.38,108.38,108.19,108.25,11200.0,89.4291,89.4291,89.2723,89.3218,11200.0
2007-09-17 12:45:00,108.25,108.45,108.25,108.37,9600.0,89.3218,89.4868,89.3218,89.4208,9600.0
2007-09-17 12:50:00,108.37,108.37,108.11,108.13,5500.0,89.4208,89.4208,89.2063,89.2228,5500.0
2007-09-17 12:55:00,108.13,108.27,108.13,108.26,5600.0,89.2228,89.3383,89.2228,89.33,5600.0
2007-09-17 13:00:00,108.26,108.33,108.23,108.24,4900.0,89.33,89.3878,89.3053,89.3135,4900.0
2007-09-17 13:05:00,108.27,108.27,108.16,108.2,6000.0,89.3383,89.3383,89.2475,89.2805,6000.0
2007-09-17 13:10:00,108.19,108.31,108.17,108.25,5100.0,89.2723,89.3713,89.2558,89.3218,5100.0
2007-09-17 13:15:00,108.27,108.46,108.13,108.18,9800.0,89.3383,89.4951,89.2228,89.264,9800.0
2007-09-17 13:20:00,108.15,108.18,108.04,108.06,14200.0,89.2393,89.264,89.1485,89.165,14200.0
2007-09-17 13:25:00,108.04,108.1,108.04,108.1,5400.0,89.1485,89.198,89.1485,89.198,5400.0
2007-09-17 13:30:00,108.09,108.1,108.01,108.05,12800.0,89.1898,89.198,89.1238,89.1568,12800.0
2007-09-17 13:35:00,108.01,108.04,108.0,108.0,9900.0,89.1238,89.1485,89.1155,89.1155,9900.0
2007-09-17 13:40:00,108.0,108.04,107.96,107.98,15100.0,89.1155,89.1485,89.0825,89.099,15100.0
2007-09-17 13:45:00,107.98,108.11,107.97,108.01,15200.0,89.099,89.2063,89.0907,89.1238,15200.0
2007-09-17 13:50:00,108.01,108.06,107.93,107.93,17100.0,89.1238,89.165,89.0577,89.0577,17100.0
2007-09-17 13:55:00,107.93,108.09,107.89,107.95,27600.0,89.0577,89.1898,89.0247,89.0742,27600.0
2007-09-17 14:00:00,107.96,108.05,107.9,108.02,16000.0,89.0825,89.1568,89.033,89.132,16000.0
2007-09-17 14:05:00,107.98,108.04,107.94,107.99,13900.0,89.099,89.1485,89.066,89.1072,13900.0
2007-09-17 14:10:00,108.01,108.06,107.93,107.93,8500.0,89.1238,89.165,89.0577,89.0577,8500.0
2007-09-17 14:15:00,107.95,107.95,107.84,107.87,13100.0,89.0742,89.0742,88.9835,89.0082,13100.0
2007-09-17 14:20:00,107.88,108.02,107.84,108.0,16800.0,89.0165,89.132,88.9835,89.1155,16800.0
2007-09-17 14:25:00,107.98,108.17,107.98,108.15,13500.0,89.099,89.2558,89.099,89.2393,13500.0
2007-09-17 14:30:00,108.13,108.29,108.12,108.15,17300.0,89.2228,89.3548,89.2145,89.2393,17300.0
2007-09-17 14:35:00,108.18,108.18,108.12,108.14,3100.0,89.264,89.264,89.2145,89.231,3100.0
2007-09-17 14:40:00,108.14,108.26,108.14,108.23,7600.0,89.231,89.33,89.231,89.3053,7600.0
2007-09-17 14:45:00,108.21,108.25,107.97,108.0,8800.0,89.2888,89.3218,89.0907,89.1155,8800.0
2007-09-17 14:50:00,107.98,108.03,107.93,107.98,5200.0,89.099,89.1403,89.0577,89.099,5200.0
2007-09-17 14:55:00,107.98,108.01,107.94,107.96,6500.0,89.099,89.1238,89.066,89.0825,6500.0
2007-09-17 15:00:00,107.97,107.97,107.9,107.92,8000.0,89.0907,89.0907,89.033,89.0495,8000.0
2007-09-17 15:05:00,107.94,108.06,107.91,108.04,11200.0,89.066,89.165,89.0412,89.1485,11200.0
2007-09-17 15:10:00,108.05,108.38,108.05,108.38,20500.0,89.1568,89.4291,89.1568,89.4291,20500.0
2007-09-17 15:15:00,108.36,108.43,108.23,108.43,14100.0,89.4126,89.4703,89.3053,89.4703,14100.0
2007-09-17 15:20:00,108.4,108.42,108.26,108.32,12100.0,89.4456,89.4621,89.33,89.3795,12100.0
2007-09-17 15:25:00,108.32,108.37,108.1,108.14,7100.0,89.3795,89.4208,89.198,89.231,7100.0
2007-09-17 15:30:00,108.1,108.1,108.0,108.05,11900.0,89.198,89.198,89.1155,89.1568,11900.0
2007-09-17 15:35:00,108.05,108.06,107.92,107.98,18200.0,89.1568,89.165,89.0495,89.099,18200.0
2007-09-17 15:40:00,107.97,108.05,107.91,107.99,22800.0,89.0907,89.1568,89.0412,89.1072,22800.0
2007-09-17 15:45:00,107.99,108.06,107.95,107.96,15200.0,89.1072,89.165,89.0742,89.0825,15200.0
2007-09-17 15:50:00,107.95,108.09,107.93,108.03,28200.0,89.0742,89.1898,89.0577,89.1403,28200.0
2007-09-17 15:55:00,108.04,108.09,107.93,108.0,53200.0,89.1485,89.1898,89.0577,89.1155,53200.0
2007-09-18 09:30:00,108.65,108.67,108.01,108.03,27400.0,89.6518,89.6683,89.1238,89.1403,27400.0
2007-09-18 09:35:00,108.02,108.24,107.86,107.97,35900.0,89.132,89.3135,89.0,89.0907,35900.0
2007-09-18 09:40:00,107.97,108.09,107.95,108.08,9200.0,89.0907,89.1898,89.0742,89.1815,9200.0
2007-09-18 09:45:00,108.11,108.15,107.55,107.66,66600.0,89.2063,89.2393,88.7442,88.835,66600.0
2007-09-18 09:50:00,107.69,107.69,107.0,107.03,42600.0,88.8597,88.8597,88.2904,88.3151,42600.0
2007-09-18 09:55:00,107.03,107.08,106.5,106.6,53800.0,88.3151,88.3564,87.8778,87.9603,53800.0
2007-09-18 10:00:00,106.59,106.81,106.53,106.78,99400.0,87.952,88.1336,87.9025,88.1088,99400.0
2007-09-18 10:05:00,106.81,107.08,106.81,107.08,87000.0,88.1336,88.3564,88.1336,88.3564,87000.0
2007-09-18 10:10:00,107.09,107.15,106.91,106.91,34000.0,88.3646,88.4141,88.2161,88.2161,34000.0
2007-09-18 10:15:00,106.94,106.95,106.72,106.86,60200.0,88.2408,88.2491,88.0593,88.1748,60200.0
2007-09-18 10:20:00,106.89,107.2,106.87,107.16,17900.0,88.1996,88.4554,88.1831,88.4224,17900.0
2007-09-18 10:25:00,107.18,107.18,107.0,107.05,17200.0,88.4389,88.4389,88.2904,88.3316,17200.0
2007-09-18 10:30:00,107.05,107.08,107.0,107.04,15700.0,88.3316,88.3564,88.2904,88.3234,15700.0
2007-09-18 10:35:00,107.04,107.04,106.88,106.9,11600.0,88.3234,88.3234,88.1913,88.2078,11600.0
2007-09-18 10:40:00,106.92,107.07,106.92,107.02,35000.0,88.2243,88.3481,88.2243,88.3069,35000.0
2007-09-18 10:45:00,107.06,107.07,106.9,106.99,13900.0,88.3399,88.3481,88.2078,88.2821,13900.0
2007-09-18 10:50:00,106.96,107.26,106.96,107.11,19900.0,88.2574,88.5049,88.2574,88.3811,19900.0
2007-09-18 10:55:00,107.12,107.6,107.1,107.55,37100.0,88.3894,88.7854,88.3729,88.7442,37100.0
2007-09-18 11:00:00,107.55,107.59,107.28,107.4,25000.0,88.7442,88.7772,88.5214,88.6204,25000.0
2007-09-18 11:05:00,107.41,107.43,107.27,107.27,19300.0,88.6287,88.6452,88.5131,88.5131,19300.0
2007-09-18 11:10:00,107.29,107.33,107.27,107.33,18800.0,88.5296,88.5627,88.5131,88.5627,18800.0
2007-09-18 11:15:00,107.33,107.33,107.2,107.24,19400.0,88.5627,88.5627,88.4554,88.4884,19400.0
2007-09-18 11:20:00,107.24,107.28,107.22,107.28,8300.0,88.4884,88.5214,88.4719,88.5214,8300.0
2007-09-18 11:25:00,107.26,107.28,107.13,107.19,23300.0,88.5049,88.5214,88.3976,88.4471,23300.0
2007-09-18 11:30:00,107.19,107.32,107.17,107.29,38400.0,88.4471,88.5544,88.4306,88.5296,38400.0
2007-09-18 11:35:00,107.3,107.3,107.03,107.05,20900.0,88.5379,88.5379,88.3151,88.3316,20900.0
2007-09-18 11:40:00,107.06,107.12,107.04,107.1,10600.0,88.3399,88.3894,88.3234,88.3729,10600.0
2007-09-18 11:45:00,107.1,107.13,107.09,107.1,8300.0,88.3729,88.3976,88.3646,88.3729,8300.0
2007-09-18 11:50:00,107.09,107.13,107.08,107.1,10500.0,88.3646,88.3976,88.3564,88.3729,10500.0
2007-09-18 11:55:00,107.1,107.1,107.01,107.03,8500.0,88.3729,88.3729,88.2986,88.3151,8500.0
2007-09-18 12:00:00,107.06,107.11,107.05,107.05,43500.0,88.3399,88.3811,88.3316,88.3316,43500.0
2007-09-18 12:05:00,107.06,107.08,106.98,107.07,11800.0,88.3399,88.3564,88.2739,88.3481,11800.0
2007-09-18 12:10:00,107.08,107.16,107.06,107.15,14700.0,88.3564,88.4224,88.3399,88.4141,14700.0
2007-09-18 12:15:00,107.15,107.21,107.13,107.17,12100.0,88.4141,88.4636,88.3976,88.4306,12100.0
2007-09-18 12:20:00,107.19,107.19,107.05,107.07,13000.0,88.4471,88.4471,88.3316,88.3481,13000.0
2007-09-18 12:25:00,107.07,107.11,107.04,107.1,9500.0,88.3481,88.3811,88.3234,88.3729,9500.0
2007-09-18 12:30:00,107.12,107.2,107.09,107.18,11300.0,88.3894,88.4554,88.3646,88.4389,11300.0
2007-09-18 12:35:00,107.18,107.2,107.11,107.14,16800.0,88.4389,88.4554,88.3811,88.4059,16800.0
2007-09-18 12:40:00,107.13,107.16,107.13,107.14,9300.0,88.3976,88.4224,88.3976,88.4059,9300.0
2007-09-18 12:45:00,107.15,107.15,107.06,107.1,13800.0,88.4141,88.4141,88.3399,88.3729,13800.0
2007-09-18 12:50:00,107.1,107.15,107.09,107.14,39100.0,88.3729,88.4141,88.3646,88.4059,39100.0
2007-09-18 12:55:00,107.15,107.17,107.11,107.13,13900.0,88.4141,88.4306,88.3811,88.3976,13900.0
2007-09-18 13:00:00,107.15,107.15,107.07,107.07,26000.0,88.4141,88.4141,88.3481,88.3481,26000.0
2007-09-18 13:05:00,107.1,107.11,107.05,107.07,14500.0,88.3729,88.3811,88.3316,88.3481,14500.0
2007-09-18 13:10:00,107.09,107.17,107.06,107.13,40200.0,88.3646,88.4306,88.3399,88.3976,40200.0
2007-09-18 13:15:00,107.15,107.19,107.07,107.19,18600.0,88.4141,88.4471,88.3481,88.4471,18600.0
2007-09-18 13:20:00,107.19,107.26,107.17,107.26,11900.0,88.4471,88.5049,88.4306,88.5049,11900.0
2007-09-18 13:25:00,107.26,107.35,107.26,107.33,10700.0,88.5049,88.5792,88.5049,88.5627,10700.0
2007-09-18 13:30:00,107.35,107.47,107.35,107.46,14700.0,88.5792,88.6782,88.5792,88.6699,14700.0
2007-09-18 13:35:00,107.47,107.53,107.42,107.42,13800.0,88.6782,88.7277,88.6369,88.6369,13800.0
2007-09-18 13:40:00,107.44,107.61,107.29,107.36,26700.0,88.6534,88.7937,88.5296,88.5874,26700.0
2007-09-18 13:45:00,107.36,107.49,107.34,107.49,10800.0,88.5874,88.6947,88.5709,88.6947,10800.0
2007-09-18 13:50:00,107.48,107.63,107.46,107.55,17300.0,88.6864,88.8102,88.6699,88.7442,17300.0
2007-09-18 13:55:00,107.55,107.7,107.55,107.7,8600.0,88.7442,88.868,88.7442,88.868,8600.0
2007-09-18 14:00:00,107.67,107.76,107.57,107.68,14500.0,88.8432,88.9175,88.7607,88.8515,14500.0
2007-09-18 14:05:00,107.67,107.85,107.66,107.75,22400.0,88.8432,88.9917,88.835,88.9092,22400.0
2007-09-18 14:10:00,107.82,107.92,107.44,107.57,34000.0,88.967,89.0495,88.6534,88.7607,34000.0
2007-09-18 14:15:00,107.55,108.76,107.55,108.27,102100.0,88.7442,89.7426,88.7442,89.3383,102100.0
2007-09-18 14:20:00,108.69,108.77,108.03,108.28,85500.0,89.6848,89.7509,89.1403,89.3465,85500.0
2007-09-18 14:25:00,108.24,108.5,108.03,108.45,83400.0,89.3135,89.5281,89.1403,89.4868,83400.0
2007-09-18 14:30:00,108.43,108.56,108.15,108.5,56700.0,89.4703,89.5776,89.2393,89.5281,56700.0
2007-09-18 14:35:00,108.5,108.65,108.46,108.54,42600.0,89.5281,89.6518,89.4951,89.5611,42600.0
2007-09-18 14:40:00,108.54,108.55,108.37,108.4,55000.0,89.5611,89.5693,89.4208,89.4456,55000.0
2007-09-18 14:45:00,108.4,108.43,108.28,108.37,42800.0,89.4456,89.4703,89.3465,89.4208,42800.0
2007-09-18 14:50:00,108.37,108.44,108.19,108.19,38100.0,89.4208,89.4786,89.2723,89.2723,38100.0
2007-09-18 14:55:00,108.21,108.35,108.21,108.34,27400.0,89.2888,89.4043,89.2888,89.396,27400.0
2007-09-18 15:00:00,108.34,108.45,108.3,108.4,87000.0,89.396,89.4868,89.363,89.4456,87000.0
2007-09-18 15:05:00,108.4,108.47,108.32,108.41,54000.0,89.4456,89.5033,89.3795,89.4538,54000.0
2007-09-18 15:10:00,108.41,108.58,108.39,108.54,72700.0,89.4538,89.5941,89.4373,89.5611,72700.0
2007-09-18 15:15:00,108.56,108.75,108.47,108.68,113800.0,89.5776,89.7344,89.5033,89.6766,113800.0
2007-09-18 15:20:00,108.69,109.0,108.69,108.8,85900.0,89.6848,89.9406,89.6848,89.7756,85900.0
2007-09-18 15:25:00,108.8,109.08,108.68,109.06,36500.0,89.7756,90.0067,89.6766,89.9902,36500.0
2007-09-18 15:30:00,109.05,109.05,108.87,108.98,28700.0,89.9819,89.9819,89.8334,89.9241,28700.0
2007-09-18 15:35:00,108.98,108.99,108.79,108.89,34900.0,89.9241,89.9324,89.7674,89.8499,34900.0
2007-09-18 15:40:00,108.89,108.93,108.78,108.9,99700.0,89.8499,89.8829,89.7591,89.8581,99700.0
2007-09-18 15:45:00,108.9,108.91,108.78,108.87,44100.0,89.8581,89.8664,89.7591,89.8334,44100.0
2007-09-18 15:50:00,108.87,108.87,108.72,108.8,69400.0,89.8334,89.8334,89.7096,89.7756,69400.0
2007-09-18 15:55:00,108.8,108.94,108.75,108.94,96900.0,89.7756,89.8911,89.7344,89.8911,96900.0
2007-09-19 09:30:00,109.28,109.87,109.28,109.39,74500.0,90.1717,90.6585,90.1717,90.2624,74500.0
2007-09-19 09:35:00,109.41,109.42,108.85,108.85,51200.0,90.279,90.2872,89.8169,89.8169,51200.0
2007-09-19 09:40:00,108.86,109.29,108.74,108.92,56100.0,89.8251,90.1799,89.7261,89.8746,56100.0
2007-09-19 09:45:00,108.91,109.02,108.18,108.18,50600.0,89.8664,89.9571,89.264,89.264,50600.0
2007-09-19 09:50:00,108.1,108.72,108.01,108.27,156800.0,89.198,89.7096,89.1238,89.3383,156800.0
2007-09-19 09:55:00,108.26,108.75,108.23,108.27,50200.0,89.33,89.7344,89.3053,89.3383,50200.0
2007-09-19 10:00:00,108.26,108.51,108.24,108.35,45300.0,89.33,89.5363,89.3135,89.4043,45300.0
2007-09-19 10:05:00,108.37,108.38,108.25,108.33,26100.0,89.4208,89.4291,89.3218,89.3878,26100.0
2007-09-19 10:10:00,108.34,108.68,108.33,108.53,74500.0,89.396,89.6766,89.3878,89.5528,74500.0
2007-09-19 10:15:00,108.52,108.66,108.4,108.55,45300.0,89.5446,89.6601,89.4456,89.5693,45300.0
2007-09-19 10:20:00,108.52,108.6,108.43,108.57,65500.0,89.5446,89.6106,89.4703,89.5858,65500.0
2007-09-19 10:25:00,108.58,108.72,108.57,108.64,36300.0,89.5941,89.7096,89.5858,89.6436,36300.0
2007-09-19 10:30:00,108.66,108.67,108.53,108.63,72300.0,89.6601,89.6683,89.5528,89.6353,72300.0
2007-09-19 10:35:00,108.63,108.63,108.47,108.52,43600.0,89.6353,89.6353,89.5033,89.5446,43600.0
2007-09-19 10:40:00,108.53,108.59,108.45,108.56,39400.0,89.5528,89.6023,89.4868,89.5776,39400.0
2007-09-19 10:45:00,108.56,108.57,108.52,108.55,21300.0,89.5776,89.5858,89.5446,89.5693,21300.0
2007-09-19 10:50:00,108.55,108.75,108.53,108.74,61000.0,89.5693,89.7344,89.5528,89.7261,61000.0
2007-09-19 10:55:00,108.75,108.8,108.6,108.61,25700.0,89.7344,89.7756,89.6106,89.6188,25700.0
2007-09-19 11:00:00,108.63,108.71,108.53,108.53,81300.0,89.6353,89.7014,89.5528,89.5528,81300.0
2007-09-19 11:05:00,108.58,108.58,108.41,108.48,35600.0,89.5941,89.5941,89.4538,89.5116,35600.0
2007-09-19 11:10:00,108.48,108.65,108.36,108.39,44300.0,89.5116,89.6518,89.4126,89.4373,44300.0
2007-09-19 11:15:00,108.4,108.45,108.0,108.27,51900.0,89.4456,89.4868,89.1155,89.3383,51900.0
2007-09-19 11:20:00,108.24,108.26,108.07,108.15,27200.0,89.3135,89.33,89.1733,89.2393,27200.0
2007-09-19 11:25:00,108.15,108.17,108.11,108.11,16000.0,89.2393,89.2558,89.2063,89.2063,16000.0
2007-09-19 11:30:00,108.1,108.13,108.05,108.09,66300.0,89.198,89.2228,89.1568,89.1898,66300.0
2007-09-19 11:35:00,108.1,108.2,108.06,108.08,45200.0,89.198,89.2805,89.165,89.1815,45200.0
2007-09-19 11:40:00,108.06,108.15,108.06,108.08,19600.0,89.165,89.2393,89.165,89.1815,19600.0
2007-09-19 11:45:00,108.07,108.12,107.8,107.8,69300.0,89.1733,89.2145,88.9505,88.9505,69300.0
2007-09-19 11:50:00,107.83,108.25,107.8,108.25,21000.0,88.9752,89.3218,88.9505,89.3218,21000.0
2007-09-19 11:55:00,108.26,108.39,108.12,108.25,26200.0,89.33,89.4373,89.2145,89.3218,26200.0
2007-09-19 12:00:00,108.2,108.25,108.17,108.17,23600.0,89.2805,89.3218,89.2558,89.2558,23600.0
2007-09-19 12:05:00,108.19,108.27,108.18,108.25,29400.0,89.2723,89.3383,89.264,89.3218,29400.0
2007-09-19 12:10:00,108.25,108.25,107.9,108.02,81200.0,89.3218,89.3218,89.033,89.132,81200.0
2007-09-19 12:15:00,108.06,108.16,108.03,108.08,21100.0,89.165,89.2475,89.1403,89.1815,21100.0
2007-09-19 12:20:00,108.05,108.08,107.94,108.03,30100.0,89.1568,89.1815,89.066,89.1403,30100.0
2007-09-19 12:25:00,108.02,108.08,107.93,107.93,52700.0,89.132,89.1815,89.0577,89.0577,52700.0
2007-09-19 12:30:00,107.94,108.03,107.8,107.8,26400.0,89.066,89.1403,88.9505,88.9505,26400.0
2007-09-19 12:35:00,107.81,107.87,107.62,107.76,39000.0,88.9587,89.0082,88.8019,88.9175,39000.0
2007-09-19 12:40:00,107.75,107.8,107.73,107.75,24100.0,88.9092,88.9505,88.8927,88.9092,24100.0
2007-09-19 12:45:00,107.75,107.77,107.63,107.68,54300.0,88.9092,88.9257,88.8102,88.8515,54300.0
2007-09-19 12:50:00,107.68,107.68,107.55,107.59,24300.0,88.8515,88.8515,88.7442,88.7772,24300.0
2007-09-19 12:55:00,107.6,107.67,107.52,107.53,34200.0,88.7854,88.8432,88.7194,88.7277,34200.0
2007-09-19 13:00:00,107.52,107.56,107.41,107.44,30200.0,88.7194,88.7524,88.6287,88.6534,30200.0
2007-09-19 13:05:00,107.44,107.5,107.43,107.46,15500.0,88.6534,88.7029,88.6452,88.6699,15500.0
2007-09-19 13:10:00,107.45,107.53,107.4,107.43,26200.0,88.6617,88.7277,88.6204,88.6452,26200.0
2007-09-19 13:15:00,107.41,107.42,107.19,107.21,38100.0,88.6287,88.6369,88.4471,88.4636,38100.0
2007-09-19 13:20:00,107.22,107.22,107.14,107.18,28100.0,88.4719,88.4719,88.4059,88.4389,28100.0
2007-09-19 13:25:00,107.15,107.21,107.15,107.21,54700.0,88.4141,88.4636,88.4141,88.4636,54700.0
2007-09-19 13:30:00,107.21,107.27,107.18,107.19,50100.0,88.4636,88.5131,88.4389,88.4471,50100.0
2007-09-19 13:35:00,107.2,107.28,107.19,107.28,46700.0,88.4554,88.5214,88.4471,88.5214,46700.0
2007-09-19 13:40:00,107.26,107.31,107.18,107.31,67400.0,88.5049,88.5462,88.4389,88.5462,67400.0
2007-09-19 13:45:00,107.31,107.32,107.18,107.28,41800.0,88.5462,88.5544,88.4389,88.5214,41800.0
2007-09-19 13:50:00,107.28,107.3,107.22,107.28,56000.0,88.5214,88.5379,88.4719,88.5214,56000.0
2007-09-19 13:55:00,107.29,107.31,107.18,107.31,40200.0,88.5296,88.5462,88.4389,88.5462,40200.0
2007-09-19 14:00:00,107.31,107.35,107.26,107.3,150900.0,88.5462,88.5792,88.5049,88.5379,150900.0
2007-09-19 14:05:00,107.3,107.39,107.07,107.14,127300.0,88.5379,88.6122,88.3481,88.4059,127300.0
2007-09-19 14:10:00,107.14,107.31,107.01,107.03,49900.0,88.4059,88.5462,88.2986,88.3151,49900.0
2007-09-19 14:15:00,107.06,107.09,106.81,106.93,45500.0,88.3399,88.3646,88.1336,88.2326,45500.0
2007-09-19 14:20:00,106.94,106.98,106.89,106.95,22700.0,88.2408,88.2739,88.1996,88.2491,22700.0
2007-09-19 14:25:00,106.93,107.31,106.93,107.18,63700.0,88.2326,88.5462,88.2326,88.4389,63700.0
2007-09-19 14:30:00,107.16,107.51,107.12,107.34,60600.0,88.4224,88.7112,88.3894,88.5709,60600.0
2007-09-19 14:35:00,107.34,107.48,107.19,107.32,31800.0,88.5709,88.6864,88.4471,88.5544,31800.0
2007-09-19 14:40:00,107.34,107.37,107.2,107.25,36800.0,88.5709,88.5957,88.4554,88.4966,36800.0
2007-09-19 14:45:00,107.24,107.3,107.2,107.28,13800.0,88.4884,88.5379,88.4554,88.5214,13800.0
2007-09-19 14:50:00,107.3,107.44,107.25,107.31,66400.0,88.5379,88.6534,88.4966,88.5462,66400.0
2007-09-19 14:55:00,107.31,107.43,107.25,107.33,61100.0,88.5462,88.6452,88.4966,88.5627,61100.0
2007-09-19 15:00:00,107.34,107.41,107.31,107.38,72000.0,88.5709,88.6287,88.5462,88.6039,72000.0
2007-09-19 15:05:00,107.38,107.44,107.3,107.37,83200.0,88.6039,88.6534,88.5379,88.5957,83200.0
2007-09-19 15:10:00,107.35,107.8,107.27,107.8,102800.0,88.5792,88.9505,88.5131,88.9505,102800.0
2007-09-19 15:15:00,107.8,107.95,107.8,107.85,84600.0,88.9505,89.0742,88.9505,88.9917,84600.0
2007-09-19 15:20:00,107.86,107.9,107.77,107.78,48500.0,89.0,89.033,88.9257,88.934,48500.0
2007-09-19 15:25:00,107.79,107.83,107.76,107.79,76800.0,88.9422,88.9752,88.9175,88.9422,76800.0
2007-09-19 15:30:00,107.78,107.8,107.24,107.35,155700.0,88.934,88.9505,88.4884,88.5792,155700.0
2007-09-19 15:35:00,107.39,107.54,107.34,107.54,138800.0,88.6122,88.7359,88.5709,88.7359,138800.0
2007-09-19 15:40:00,107.54,107.6,107.45,107.47,63600.0,88.7359,88.7854,88.6617,88.6782,63600.0
2007-09-19 15:45:00,107.46,107.49,107.04,107.1,47500.0,88.6699,88.6947,88.3234,88.3729,47500.0
2007-09-19 15:50:00,107.08,107.14,107.01,107.03,80600.0,88.3564,88.4059,88.2986,88.3151,80600.0
2007-09-19 15:55:00,107.03,107.24,107.0,107.24,103300.0,88.3151,88.4884,88.2904,88.4884,103300.0
2007-09-20 09:30:00,105.91,106.25,105.76,106.01,189100.0,87.391,87.6715,87.2672,87.4735,189100.0
2007-09-20 09:35:00,106.01,106.09,105.08,105.24,212600.0,87.4735,87.5395,86.7061,86.8381,212600.0
2007-09-20 09:40:00,105.24,105.27,104.06,104.06,381000.0,86.8381,86.8629,85.8644,85.8644,381000.0
2007-09-20 09:45:00,104.06,104.65,103.6,104.4,556000.0,85.8644,86.3513,85.4849,86.145,556000.0
2007-09-20 09:50:00,104.44,104.9,104.17,104.45,276300.0,86.178,86.5576,85.9552,86.1862,276300.0
2007-09-20 09:55:00,104.44,105.19,104.34,104.76,189100.0,86.178,86.7968,86.0955,86.442,189100.0
2007-09-20 10:00:00,104.78,105.12,104.5,105.12,198800.0,86.4585,86.7391,86.2275,86.7391,198800.0
2007-09-20 10:05:00,105.12,105.2,104.83,105.07,179700.0,86.7391,86.8051,86.4998,86.6978,179700.0
2007-09-20 10:10:00,105.08,105.34,104.96,105.22,162500.0,86.7061,86.9206,86.6071,86.8216,162500.0
2007-09-20 10:15:00,105.17,105.2,104.94,105.19,92600.0,86.7803,86.8051,86.5906,86.7968,92600.0
2007-09-20 10:20:00,105.19,105.9,105.17,105.66,147400.0,86.7968,87.3827,86.7803,87.1847,147400.0
2007-09-20 10:25:00,105.67,105.9,105.58,105.76,153900.0,87.1929,87.3827,87.1187,87.2672,153900.0
2007-09-20 10:30:00,105.82,105.99,105.4,105.7,114700.0,87.3167,87.457,86.9701,87.2177,114700.0
2007-09-20 10:35:00,105.71,105.73,105.3,105.32,73600.0,87.2259,87.2424,86.8876,86.9041,73600.0
2007-09-20 10:40:00,105.3,105.41,105.0,105.12,116200.0,86.8876,86.9784,86.6401,86.7391,116200.0
2007-09-20 10:45:00,105.1,105.26,105.02,105.07,110700.0,86.7226,86.8546,86.6566,86.6978,110700.0
2007-09-20 10:50:00,105.07,105.37,105.04,105.25,63800.0,86.6978,86.9454,86.6731,86.8464,63800.0
2007-09-20 10:55:00,105.22,105.22,104.91,105.05,86400.0,86.8216,86.8216,86.5658,86.6813,86400.0
2007-09-20 11:00:00,105.02,105.5,104.97,105.2,48700.0,86.6566,87.0526,86.6153,86.8051,48700.0
2007-09-20 11:05:00,105.21,105.33,105.19,105.25,47600.0,86.8133,86.9124,86.7968,86.8464,47600.0
2007-09-20 11:10:00,105.25,105.25,105.08,105.2,36300.0,86.8464,86.8464,86.7061,86.8051,36300.0
2007-09-20 11:15:00,105.2,105.21,105.0,105.04,30200.0,86.8051,86.8133,86.6401,86.6731,30200.0
2007-09-20 11:20:00,105.04,105.19,105.0,105.05,28200.0,86.6731,86.7968,86.6401,86.6813,28200.0
2007-09-20 11:25:00,105.01,105.05,104.6,104.8,81000.0,86.6483,86.6813,86.31,86.475,81000.0
2007-09-20 11:30:00,104.79,104.97,104.73,104.81,47600.0,86.4668,86.6153,86.4173,86.4833,47600.0
2007-09-20 11:35:00,104.8,105.2,104.79,105.17,48500.0,86.475,86.8051,86.4668,86.7803,48500.0
2007-09-20 11:40:00,105.14,105.2,104.74,104.79,43900.0,86.7556,86.8051,86.4255,86.4668,43900.0
2007-09-20 11:45:00,104.74,104.8,104.69,104.76,33900.0,86.4255,86.475,86.3843,86.442,33900.0
2007-09-20 11:50:00,104.73,104.92,104.6,104.92,52600.0,86.4173,86.5741,86.31,86.5741,52600.0
2007-09-20 11:55:00,104.94,105.12,104.93,105.09,29500.0,86.5906,86.7391,86.5823,86.7143,29500.0
2007-09-20 12:00:00,105.12,105.48,104.99,105.2,108800.0,86.7391,87.0361,86.6318,86.8051,108800.0
2007-09-20 12:05:00,105.23,105.26,105.15,105.23,66000.0,86.8299,86.8546,86.7638,86.8299,66000.0
2007-09-20 12:10:00,105.22,105.24,105.15,105.22,24700.0,86.8216,86.8381,86.7638,86.8216,24700.0
2007-09-20 12:15:00,105.21,105.7,105.19,105.67,36200.0,86.8133,87.2177,86.7968,87.1929,36200.0
2007-09-20 12:20:00,105.63,105.74,105.45,105.48,40500.0,87.1599,87.2507,87.0114,87.0361,40500.0
2007-09-20 12:25:00,105.48,105.48,105.15,105.2,31500.0,87.0361,87.0361,86.7638,86.8051,31500.0
2007-09-20 12:30:00,105.23,105.32,105.15,105.25,21300.0,86.8299,86.9041,86.7638,86.8464,21300.0
2007-09-20 12:35:00,105.29,105.4,105.26,105.27,23400.0,86.8794,86.9701,86.8546,86.8629,23400.0
2007-09-20 12:40:00,105.25,105.29,105.12,105.12,21600.0,86.8464,86.8794,86.7391,86.7391,21600.0
2007-09-20 12:45:00,105.14,105.4,105.13,105.25,28700.0,86.7556,86.9701,86.7473,86.8464,28700.0
2007-09-20 12:50:00,105.25,105.37,105.24,105.26,19800.0,86.8464,86.9454,86.8381,86.8546,19800.0
2007-09-20 12:55:00,105.25,105.3,105.23,105.24,13800.0,86.8464,86.8876,86.8299,86.8381,13800.0
2007-09-20 13:00:00,105.25,105.25,105.15,105.25,14700.0,86.8464,86.8464,86.7638,86.8464,14700.0
2007-09-20 13:05:00,105.25,105.3,105.18,105.2,31300.0,86.8464,86.8876,86.7886,86.8051,31300.0
2007-09-20 13:10:00,105.2,105.25,105.18,105.25,18600.0,86.8051,86.8464,86.7886,86.8464,18600.0
2007-09-20 13:15:00,105.25,105.28,105.19,105.22,22800.0,86.8464,86.8711,86.7968,86.8216,22800.0
2007-09-20 13:20:00,105.21,105.25,105.19,105.25,15400.0,86.8133,86.8464,86.7968,86.8464,15400.0
2007-09-20 13:25:00,105.26,105.28,105.22,105.27,15300.0,86.8546,86.8711,86.8216,86.8629,15300.0
2007-09-20 13:30:00,105.25,105.28,105.23,105.25,16000.0,86.8464,86.8711,86.8299,86.8464,16000.0
2007-09-20 13:35:00,105.25,105.27,105.21,105.24,48700.0,86.8464,86.8629,86.8133,86.8381,48700.0
2007-09-20 13:40:00,105.25,105.25,105.18,105.19,60200.0,86.8464,86.8464,86.7886,86.7968,60200.0
2007-09-20 13:45:00,105.21,105.21,105.11,105.17,52700.0,86.8133,86.8133,86.7308,86.7803,52700.0
2007-09-20 13:50:00,105.17,105.28,105.1,105.27,72900.0,86.7803,86.8711,86.7226,86.8629,72900.0
2007-09-20 13:55:00,105.3,105.58,105.27,105.52,71500.0,86.8876,87.1187,86.8629,87.0691,71500.0
2007-09-20 14:00:00,105.52,105.58,105.47,105.47,29100.0,87.0691,87.1187,87.0279,87.0279,29100.0
2007-09-20 14:05:00,105.49,105.54,105.25,105.28,32500.0,87.0444,87.0856,86.8464,86.8711,32500.0
2007-09-20 14:10:00,105.31,105.55,105.28,105.34,31200.0,86.8959,87.0939,86.8711,86.9206,31200.0
2007-09-20 14:15:00,105.33,105.5,105.25,105.34,182700.0,86.9124,87.0526,86.8464,86.9206,182700.0
2007-09-20 14:20:00,105.36,105.48,105.32,105.48,43900.0,86.9371,87.0361,86.9041,87.0361,43900.0
2007-09-20 14:25:00,105.48,105.59,105.46,105.51,39000.0,87.0361,87.1269,87.0196,87.0609,39000.0
2007-09-20 14:30:00,105.52,105.78,105.52,105.65,44300.0,87.0691,87.2837,87.0691,87.1764,44300.0
2007-09-20 14:35:00,105.62,105.66,105.39,105.62,220900.0,87.1517,87.1847,86.9619,87.1517,220900.0
2007-09-20 14:40:00,105.58,105.66,105.5,105.55,357200.0,87.1187,87.1847,87.0526,87.0939,357200.0
2007-09-20 14:45:00,105.54,105.55,105.41,105.55,78700.0,87.0856,87.0939,86.9784,87.0939,78700.0
2007-09-20 14:50:00,105.52,105.63,105.5,105.51,21300.0,87.0691,87.1599,87.0526,87.0609,21300.0
2007-09-20 14:55:00,105.51,105.62,105.5,105.61,217800.0,87.0609,87.1517,87.0526,87.1434,217800.0
2007-09-20 15:00:00,105.61,105.64,105.37,105.5,44300.0,87.1434,87.1682,86.9454,87.0526,44300.0
2007-09-20 15:05:00,105.5,105.66,105.4,105.6,42200.0,87.0526,87.1847,86.9701,87.1352,42200.0
2007-09-20 15:10:00,105.6,105.71,105.51,105.62,42600.0,87.1352,87.2259,87.0609,87.1517,42600.0
2007-09-20 15:15:00,105.59,105.7,105.4,105.55,150500.0,87.1269,87.2177,86.9701,87.0939,150500.0
2007-09-20 15:20:00,105.56,105.56,105.39,105.41,33700.0,87.1022,87.1022,86.9619,86.9784,33700.0
2007-09-20 15:25:00,105.4,105.51,105.35,105.43,42800.0,86.9701,87.0609,86.9289,86.9949,42800.0
2007-09-20 15:30:00,105.43,105.5,105.31,105.38,43000.0,86.9949,87.0526,86.8959,86.9536,43000.0
2007-09-20 15:35:00,105.39,105.41,105.15,105.15,100800.0,86.9619,86.9784,86.7638,86.7638,100800.0
2007-09-20 15:40:00,105.15,105.24,105.0,105.03,101600.0,86.7638,86.8381,86.6401,86.6648,101600.0
2007-09-20 15:45:00,105.05,105.13,105.0,105.0,115400.0,86.6813,86.7473,86.6401,86.6401,115400.0
2007-09-20 15:50:00,105.0,105.06,104.7,105.0,167100.0,86.6401,86.6896,86.3925,86.6401,167100.0
2007-09-20 15:55:00,105.0,105.01,104.5,104.57,135300.0,86.6401,86.6483,86.2275,86.2853,135300.0
2007-09-21 09:30:00,104.73,105.6,103.94,104.22,683000.0,86.4173,87.1352,85.7654,85.9965,683000.0
2007-09-21 09:35:00,104.2,105.14,104.07,104.42,45900.0,85.98,86.7556,85.8727,86.1615,45900.0
2007-09-21 09:40:00,104.4,104.58,104.16,104.27,43000.0,86.145,86.2935,85.9469,86.0377,43000.0
2007-09-21 09:45:00,104.25,104.27,104.06,104.16,59400.0,86.0212,86.0377,85.8644,85.9469,59400.0
2007-09-21 09:50:00,104.16,104.31,104.03,104.26,52200.0,85.9469,86.0707,85.8397,86.0295,52200.0
2007-09-21 09:55:00,104.34,104.39,104.19,104.21,44600.0,86.0955,86.1367,85.9717,85.9882,44600.0
2007-09-21 10:00:00,104.22,104.68,104.19,104.48,49700.0,85.9965,86.376,85.9717,86.211,49700.0
2007-09-21 10:05:00,104.48,104.57,104.25,104.27,39500.0,86.211,86.2853,86.0212,86.0377,39500.0
2007-09-21 10:10:00,104.27,104.4,104.26,104.3,56400.0,86.0377,86.145,86.0295,86.0625,56400.0
2007-09-21 10:15:00,104.32,104.35,104.28,104.31,54900.0,86.079,86.1037,86.046,86.0707,54900.0
2007-09-21 10:20:00,104.31,104.38,104.3,104.32,21600.0,86.0707,86.1285,86.0625,86.079,21600.0
2007-09-21 10:25:00,104.32,104.34,104.16,104.27,63000.0,86.079,86.0955,85.9469,86.0377,63000.0
2007-09-21 10:30:00,104.29,104.3,104.21,104.23,20700.0,86.0542,86.0625,85.9882,86.0047,20700.0
2007-09-21 10:35:00,104.2,104.26,104.12,104.15,59600.0,85.98,86.0295,85.9139,85.9387,59600.0
2007-09-21 10:40:00,104.14,104.16,104.05,104.1,29300.0,85.9304,85.9469,85.8562,85.8974,29300.0
2007-09-21 10:45:00,104.1,104.17,104.09,104.1,41900.0,85.8974,85.9552,85.8892,85.8974,41900.0
2007-09-21 10:50:00,104.12,104.15,104.06,104.15,36000.0,85.9139,85.9387,85.8644,85.9387,36000.0
2007-09-21 10:55:00,104.15,104.22,104.09,104.09,28000.0,85.9387,85.9965,85.8892,85.8892,28000.0
2007-09-21 11:00:00,104.09,104.2,104.0,104.0,57900.0,85.8892,85.98,85.8149,85.8149,57900.0
2007-09-21 11:05:00,104.0,104.11,104.0,104.01,28300.0,85.8149,85.9057,85.8149,85.8232,28300.0
2007-09-21 11:10:00,104.0,104.03,103.88,103.92,34300.0,85.8149,85.8397,85.7159,85.7489,34300.0
2007-09-21 11:15:00,103.91,104.08,103.77,104.04,45600.0,85.7407,85.8809,85.6251,85.8479,45600.0
2007-09-21 11:20:00,104.03,104.13,103.91,104.02,26600.0,85.8397,85.9222,85.7407,85.8314,26600.0
2007-09-21 11:25:00,104.02,104.21,104.02,104.14,30200.0,85.8314,85.9882,85.8314,85.9304,30200.0
2007-09-21 11:30:00,104.13,104.16,103.99,104.03,23000.0,85.9222,85.9469,85.8067,85.8397,23000.0
2007-09-21 11:35:00,104.03,104.04,103.94,103.96,17400.0,85.8397,85.8479,85.7654,85.7819,17400.0
2007-09-21 11:40:00,103.96,104.04,103.94,104.01,16500.0,85.7819,85.8479,85.7654,85.8232,16500.0
2007-09-21 11:45:00,104.0,104.14,104.0,104.11,22200.0,85.8149,85.9304,85.8149,85.9057,22200.0
2007-09-21 11:50:00,104.12,104.18,104.05,104.15,14900.0,85.9139,85.9635,85.8562,85.9387,14900.0
2007-09-21 11:55:00,104.14,104.2,104.13,104.18,15200.0,85.9304,85.98,85.9222,85.9635,15200.0
2007-09-21 12:00:00,104.17,104.27,104.17,104.26,18700.0,85.9552,86.0377,85.9552,86.0295,18700.0
2007-09-21 12:05:00,104.26,104.44,104.24,104.42,19200.0,86.0295,86.178,86.013,86.1615,19200.0
2007-09-21 12:10:00,104.44,104.52,104.41,104.5,27100.0,86.178,86.244,86.1532,86.2275,27100.0
2007-09-21 12:15:00,104.49,104.5,104.4,104.5,27700.0,86.2192,86.2275,86.145,86.2275,27700.0
2007-09-21 12:20:00,104.49,104.51,104.24,104.25,25600.0,86.2192,86.2357,86.013,86.0212,25600.0
2007-09-21 12:25:00,104.27,104.3,104.19,104.22,13100.0,86.0377,86.0625,85.9717,85.9965,13100.0
2007-09-21 12:30:00,104.23,104.53,104.23,104.48,19500.0,86.0047,86.2523,86.0047,86.211,19500.0
2007-09-21 12:35:00,104.47,104.5,104.4,104.45,68500.0,86.2027,86.2275,86.145,86.1862,68500.0
2007-09-21 12:40:00,104.44,104.45,104.25,104.27,14800.0,86.178,86.1862,86.0212,86.0377,14800.0
2007-09-21 12:45:00,104.27,104.31,104.12,104.19,21000.0,86.0377,86.0707,85.9139,85.9717,21000.0
2007-09-21 12:50:00,104.15,104.27,104.15,104.2,14100.0,85.9387,86.0377,85.9387,85.98,14100.0
2007-09-21 12:55:00,104.22,104.23,104.06,104.08,12500.0,85.9965,86.0047,85.8644,85.8809,12500.0
2007-09-21 13:00:00,104.08,104.23,104.08,104.23,8200.0,85.8809,86.0047,85.8809,86.0047,8200.0
2007-09-21 13:05:00,104.24,104.34,104.2,104.34,12200.0,86.013,86.0955,85.98,86.0955,12200.0
2007-09-21 13:10:00,104.34,104.45,104.34,104.43,8700.0,86.0955,86.1862,86.0955,86.1697,8700.0
2007-09-21 13:15:00,104.43,104.43,104.22,104.25,9600.0,86.1697,86.1697,85.9965,86.0212,9600.0
2007-09-21 13:20:00,104.27,104.39,104.23,104.33,19800.0,86.0377,86.1367,86.0047,86.0872,19800.0
2007-09-21 13:25:00,104.33,104.39,104.23,104.27,11000.0,86.0872,86.1367,86.0047,86.0377,11000.0
2007-09-21 13:30:00,104.3,104.42,104.28,104.42,10700.0,86.0625,86.1615,86.046,86.1615,10700.0
2007-09-21 13:35:00,104.43,104.53,104.43,104.47,19700.0,86.1697,86.2523,86.1697,86.2027,19700.0
2007-09-21 13:40:00,104.47,104.51,104.45,104.51,12800.0,86.2027,86.2357,86.1862,86.2357,12800.0
2007-09-21 13:45:00,104.49,104.51,104.45,104.49,20000.0,86.2192,86.2357,86.1862,86.2192,20000.0
2007-09-21 13:50:00,104.48,104.51,104.45,104.5,11800.0,86.211,86.2357,86.1862,86.2275,11800.0
2007-09-21 13:55:00,104.5,104.52,104.35,104.43,32800.0,86.2275,86.244,86.1037,86.1697,32800.0
2007-09-21 14:00:00,104.45,104.5,104.39,104.48,12300.0,86.1862,86.2275,86.1367,86.211,12300.0
2007-09-21 14:05:00,104.48,104.49,104.39,104.44,8300.0,86.211,86.2192,86.1367,86.178,8300.0
2007-09-21 14:10:00,104.44,104.48,104.29,104.48,17500.0,86.178,86.211,86.0542,86.211,17500.0
2007-09-21 14:15:00,104.48,104.55,104.33,104.35,20000.0,86.211,86.2688,86.0872,86.1037,20000.0
2007-09-21 14:20:00,104.33,104.4,104.32,104.34,10100.0,86.0872,86.145,86.079,86.0955,10100.0
2007-09-21 14:25:00,104.36,104.39,104.25,104.26,22100.0,86.112,86.1367,86.0212,86.0295,22100.0
2007-09-21 14:30:00,104.27,104.56,104.27,104.48,28500.0,86.0377,86.277,86.0377,86.211,28500.0
2007-09-21 14:35:00,104.48,104.59,104.46,104.59,27800.0,86.211,86.3018,86.1945,86.3018,27800.0
2007-09-21 14:40:00,104.57,104.57,104.3,104.36,29100.0,86.2853,86.2853,86.0625,86.112,29100.0
2007-09-21 14:45:00,104.37,104.48,104.16,104.25,51700.0,86.1202,86.211,85.9469,86.0212,51700.0
2007-09-21 14:50:00,104.24,104.27,104.09,104.13,28900.0,86.013,86.0377,85.8892,85.9222,28900.0
2007-09-21 14:55:00,104.12,104.16,104.05,104.14,24100.0,85.9139,85.9469,85.8562,85.9304,24100.0
2007-09-21 15:00:00,104.13,104.44,104.09,104.44,31400.0,85.9222,86.178,85.8892,86.178,31400.0
2007-09-21 15:05:00,104.45,104.47,104.23,104.29,16000.0,86.1862,86.2027,86.0047,86.0542,16000.0
2007-09-21 15:10:00,104.29,104.44,104.28,104.44,17600.0,86.0542,86.178,86.046,86.178,17600.0
2007-09-21 15:15:00,104.44,104.49,104.26,104.31,34200.0,86.178,86.2192,86.0295,86.0707,34200.0
2007-09-21 15:20:00,104.33,104.33,104.05,104.08,58700.0,86.0872,86.0872,85.8562,85.8809,58700.0
2007-09-21 15:25:00,104.07,104.1,103.67,103.85,87100.0,85.8727,85.8974,85.5426,85.6912,87100.0
2007-09-21 15:30:00,103.86,103.86,103.44,103.58,85100.0,85.6994,85.6994,85.3528,85.4684,85100.0
2007-09-21 15:35:00,103.58,103.69,103.48,103.56,70600.0,85.4684,85.5591,85.3859,85.4519,70600.0
2007-09-21 15:40:00,103.56,103.86,103.45,103.83,73800.0,85.4519,85.6994,85.3611,85.6747,73800.0
2007-09-21 15:45:00,103.82,104.1,103.82,103.97,157400.0,85.6664,85.8974,85.6664,85.7902,157400.0
2007-09-21 15:50:00,103.97,104.11,103.96,104.04,69500.0,85.7902,85.9057,85.7819,85.8479,69500.0
2007-09-21 15:55:00,104.04,104.19,104.03,104.11,87100.0,85.8479,85.9717,85.8397,85.9057,87100.0
2007-09-24 09:30:00,104.11,104.37,103.87,104.23,74400.0,85.9057,86.1202,85.7077,86.0047,74400.0
2007-09-24 09:35:00,104.23,104.62,104.1,104.32,57000.0,86.0047,86.3265,85.8974,86.079,57000.0
2007-09-24 09:40:00,104.3,104.47,104.25,104.3,31900.0,86.0625,86.2027,86.0212,86.0625,31900.0
2007-09-24 09:45:00,104.3,104.65,104.25,104.39,74000.0,86.0625,86.3513,86.0212,86.1367,74000.0
2007-09-24 09:50:00,104.37,104.38,103.75,103.79,63300.0,86.1202,86.1285,85.6086,85.6416,63300.0
2007-09-24 09:55:00,103.79,103.8,103.19,103.6,93500.0,85.6416,85.6499,85.1466,85.4849,93500.0
2007-09-24 10:00:00,103.6,103.62,103.2,103.25,64500.0,85.4849,85.5014,85.1548,85.1961,64500.0
2007-09-24 10:05:00,103.3,103.39,103.26,103.32,29500.0,85.2373,85.3116,85.2043,85.2538,29500.0
2007-09-24 10:10:00,103.31,103.64,103.3,103.62,40800.0,85.2456,85.5179,85.2373,85.5014,40800.0
2007-09-24 10:15:00,103.65,103.79,103.61,103.69,23600.0,85.5261,85.6416,85.4931,85.5591,23600.0
2007-09-24 10:20:00,103.66,103.97,103.65,103.93,29200.0,85.5344,85.7902,85.5261,85.7572,29200.0
2007-09-24 10:25:00,103.93,104.15,103.93,104.14,36200.0,85.7572,85.9387,85.7572,85.9304,36200.0
2007-09-24 10:30:00,104.13,104.14,103.92,104.07,32100.0,85.9222,85.9304,85.7489,85.8727,32100.0
2007-09-24 10:35:00,104.06,104.12,103.75,103.83,42600.0,85.8644,85.9139,85.6086,85.6747,42600.0
2007-09-24 10:40:00,103.82,104.13,103.81,104.09,26200.0,85.6664,85.9222,85.6581,85.8892,26200.0
2007-09-24 10:45:00,104.09,104.11,103.87,103.89,18200.0,85.8892,85.9057,85.7077,85.7242,18200.0
2007-09-24 10:50:00,103.86,103.86,103.75,103.78,13500.0,85.6994,85.6994,85.6086,85.6334,13500.0
2007-09-24 10:55:00,103.78,103.84,103.75,103.83,17500.0,85.6334,85.6829,85.6086,85.6747,17500.0
2007-09-24 11:00:00,103.84,103.87,103.75,103.78,11200.0,85.6829,85.7077,85.6086,85.6334,11200.0
2007-09-24 11:05:00,103.76,103.82,103.75,103.75,14200.0,85.6169,85.6664,85.6086,85.6086,14200.0
2007-09-24 11:10:00,103.75,103.76,103.4,103.41,49900.0,85.6086,85.6169,85.3198,85.3281,49900.0
2007-09-24 11:15:00,103.42,103.55,103.32,103.54,24200.0,85.3363,85.4436,85.2538,85.4354,24200.0
2007-09-24 11:20:00,103.56,103.87,103.56,103.78,31100.0,85.4519,85.7077,85.4519,85.6334,31100.0
2007-09-24 11:25:00,103.78,103.84,103.72,103.78,22200.0,85.6334,85.6829,85.5839,85.6334,22200.0
2007-09-24 11:30:00,103.78,103.89,103.74,103.79,14800.0,85.6334,85.7242,85.6004,85.6416,14800.0
2007-09-24 11:35:00,103.79,103.79,103.5,103.5,46100.0,85.6416,85.6416,85.4024,85.4024,46100.0
2007-09-24 11:40:00,103.51,103.75,103.28,103.36,65000.0,85.4106,85.6086,85.2208,85.2868,65000.0
2007-09-24 11:45:00,103.36,103.36,103.18,103.26,52700.0,85.2868,85.2868,85.1383,85.2043,52700.0
2007-09-24 11:50:00,103.22,103.62,103.2,103.58,54000.0,85.1713,85.5014,85.1548,85.4684,54000.0
2007-09-24 11:55:00,103.58,103.61,103.32,103.34,58100.0,85.4684,85.4931,85.2538,85.2703,58100.0
2007-09-24 12:00:00,103.34,103.4,103.33,103.35,30300.0,85.2703,85.3198,85.2621,85.2786,30300.0
2007-09-24 12:05:00,103.34,103.4,103.17,103.22,31600.0,85.2703,85.3198,85.1301,85.1713,31600.0
2007-09-24 12:10:00,103.22,103.32,103.21,103.29,19900.0,85.1713,85.2538,85.1631,85.2291,19900.0
2007-09-24 12:15:00,103.29,103.31,103.25,103.27,34000.0,85.2291,85.2456,85.1961,85.2126,34000.0
2007-09-24 12:20:00,103.27,103.28,103.25,103.25,21800.0,85.2126,85.2208,85.1961,85.1961,21800.0
2007-09-24 12:25:00,103.25,103.27,103.2,103.26,23000.0,85.1961,85.2126,85.1548,85.2043,23000.0
2007-09-24 12:30:00,103.27,103.27,103.2,103.25,26300.0,85.2126,85.2126,85.1548,85.1961,26300.0
2007-09-24 12:35:00,103.23,103.26,103.18,103.19,27200.0,85.1796,85.2043,85.1383,85.1466,27200.0
2007-09-24 12:40:00,103.21,103.26,103.2,103.21,12600.0,85.1631,85.2043,85.1548,85.1631,12600.0
2007-09-24 12:45:00,103.2,103.28,103.2,103.26,11400.0,85.1548,85.2208,85.1548,85.2043,11400.0
2007-09-24 12:50:00,103.26,103.31,103.22,103.22,36500.0,85.2043,85.2456,85.1713,85.1713,36500.0
2007-09-24 12:55:00,103.26,103.26,103.18,103.18,20400.0,85.2043,85.2043,85.1383,85.1383,20400.0
2007-09-24 13:00:00,103.17,103.2,103.16,103.17,18100.0,85.1301,85.1548,85.1218,85.1301,18100.0
2007-09-24 13:05:00,103.17,103.18,103.12,103.12,26200.0,85.1301,85.1383,85.0888,85.0888,26200.0
2007-09-24 13:10:00,103.12,103.13,102.81,102.88,83300.0,85.0888,85.0971,84.833,84.8908,83300.0
2007-09-24 13:15:00,102.88,102.91,102.74,102.74,66700.0,84.8908,84.9155,84.7752,84.7752,66700.0
2007-09-24 13:20:00,102.72,102.76,102.41,102.41,79500.0,84.7587,84.7917,84.5029,84.5029,79500.0
2007-09-24 13:25:00,102.43,102.48,102.31,102.31,42100.0,84.5195,84.5607,84.4204,84.4204,42100.0
2007-09-24 13:30:00,102.37,102.38,102.05,102.38,70700.0,84.4699,84.4782,84.2059,84.4782,70700.0
2007-09-24 13:35:00,102.37,102.52,102.34,102.45,43100.0,84.4699,84.5937,84.4452,84.536,43100.0
2007-09-24 13:40:00,102.46,102.54,102.39,102.48,26700.0,84.5442,84.6102,84.4864,84.5607,26700.0
2007-09-24 13:45:00,102.47,102.68,102.41,102.66,80600.0,84.5525,84.7257,84.5029,84.7092,80600.0
2007-09-24 13:50:00,102.65,103.01,102.63,102.95,54900.0,84.701,84.998,84.6845,84.9485,54900.0
2007-09-24 13:55:00,102.95,103.08,102.78,102.84,46400.0,84.9485,85.0558,84.8083,84.8578,46400.0
2007-09-24 14:00:00,102.85,103.06,102.84,102.96,43900.0,84.866,85.0393,84.8578,84.9568,43900.0
2007-09-24 14:05:00,102.93,103.16,102.82,103.12,39800.0,84.932,85.1218,84.8413,85.0888,39800.0
2007-09-24 14:10:00,103.11,103.15,102.93,102.95,27700.0,85.0805,85.1136,84.932,84.9485,27700.0
2007-09-24 14:15:00,102.94,103.01,102.91,103.01,19400.0,84.9403,84.998,84.9155,84.998,19400.0
2007-09-24 14:20:00,103.01,103.04,102.9,102.92,64600.0,84.998,85.0228,84.9073,84.9238,64600.0
2007-09-24 14:25:00,102.9,102.92,102.7,102.92,32500.0,84.9073,84.9238,84.7422,84.9238,32500.0
2007-09-24 14:30:00,102.92,103.02,102.87,102.93,33600.0,84.9238,85.0063,84.8825,84.932,33600.0
2007-09-24 14:35:00,102.93,103.01,102.9,102.97,25300.0,84.932,84.998,84.9073,84.965,25300.0
2007-09-24 14:40:00,102.98,102.99,102.88,102.9,15600.0,84.9733,84.9815,84.8908,84.9073,15600.0
2007-09-24 14:45:00,102.89,102.95,102.85,102.94,18100.0,84.899,84.9485,84.866,84.9403,18100.0
2007-09-24 14:50:00,102.94,103.01,102.81,102.81,21600.0,84.9403,84.998,84.833,84.833,21600.0
2007-09-24 14:55:00,102.8,102.82,102.66,102.81,25800.0,84.8248,84.8413,84.7092,84.833,25800.0
2007-09-24 15:00:00,102.8,102.84,102.52,102.8,56500.0,84.8248,84.8578,84.5937,84.8248,56500.0
2007-09-24 15:05:00,102.8,102.84,102.71,102.8,45500.0,84.8248,84.8578,84.7505,84.8248,45500.0
2007-09-24 15:10:00,102.79,102.8,102.67,102.71,47300.0,84.8165,84.8248,84.7175,84.7505,47300.0
2007-09-24 15:15:00,102.7,102.77,102.65,102.71,33600.0,84.7422,84.8,84.701,84.7505,33600.0
2007-09-24 15:20:00,102.71,102.86,102.71,102.77,40900.0,84.7505,84.8743,84.7505,84.8,40900.0
2007-09-24 15:25:00,102.77,102.89,102.76,102.86,41200.0,84.8,84.899,84.7917,84.8743,41200.0
2007-09-24 15:30:00,102.86,102.9,102.75,102.76,59000.0,84.8743,84.9073,84.7835,84.7917,59000.0
2007-09-24 15:35:00,102.76,102.79,102.64,102.72,46900.0,84.7917,84.8165,84.6927,84.7587,46900.0
2007-09-24 15:40:00,102.74,102.89,102.72,102.85,51000.0,84.7752,84.899,84.7587,84.866,51000.0
2007-09-24 15:45:00,102.85,102.9,102.8,102.88,62200.0,84.866,84.9073,84.8248,84.8908,62200.0
2007-09-24 15:50:00,102.85,102.87,102.72,102.85,103000.0,84.866,84.8825,84.7587,84.866,103000.0
2007-09-24 15:55:00,102.85,102.93,102.8,102.88,116600.0,84.866,84.932,84.8248,84.8908,116600.0
2007-09-25 09:30:00,102.28,102.96,102.28,102.82,78900.0,84.3957,84.9568,84.3957,84.8413,78900.0
2007-09-25 09:35:00,102.87,103.3,102.74,103.14,38400.0,84.8825,85.2373,84.7752,85.1053,38400.0
2007-09-25 09:40:00,103.14,103.25,102.78,102.78,40100.0,85.1053,85.1961,84.8083,84.8083,40100.0
2007-09-25 09:45:00,102.78,103.25,102.75,103.0,49400.0,84.8083,85.1961,84.7835,84.9898,49400.0
2007-09-25 09:50:00,103.01,103.06,102.91,102.95,34300.0,84.998,85.0393,84.9155,84.9485,34300.0
2007-09-25 09:55:00,102.97,103.1,102.75,103.04,23300.0,84.965,85.0723,84.7835,85.0228,23300.0
2007-09-25 10:00:00,103.04,103.2,102.9,103.02,26400.0,85.0228,85.1548,84.9073,85.0063,26400.0
2007-09-25 10:05:00,103.07,103.45,103.04,103.4,48300.0,85.0475,85.3611,85.0228,85.3198,48300.0
2007-09-25 10:10:00,103.4,103.6,103.39,103.48,18700.0,85.3198,85.4849,85.3116,85.3859,18700.0
2007-09-25 10:15:00,103.49,103.96,103.48,103.92,50400.0,85.3941,85.7819,85.3859,85.7489,50400.0
2007-09-25 10:20:00,103.87,103.9,103.35,103.36,45600.0,85.7077,85.7324,85.2786,85.2868,45600.0
2007-09-25 10:25:00,103.33,103.76,103.05,103.69,46500.0,85.2621,85.6169,85.031,85.5591,46500.0
2007-09-25 10:30:00,103.69,103.69,103.15,103.28,44000.0,85.5591,85.5591,85.1136,85.2208,44000.0
2007-09-25 10:35:00,103.28,103.81,103.27,103.79,26900.0,85.2208,85.6581,85.2126,85.6416,26900.0
2007-09-25 10:40:00,103.77,103.81,103.6,103.73,16200.0,85.6251,85.6581,85.4849,85.5921,16200.0
2007-09-25 10:45:00,103.69,103.7,103.38,103.42,14800.0,85.5591,85.5674,85.3033,85.3363,14800.0
2007-09-25 10:50:00,103.44,103.62,103.37,103.62,15000.0,85.3528,85.5014,85.2951,85.5014,15000.0
2007-09-25 10:55:00,103.57,103.61,103.41,103.47,8000.0,85.4601,85.4931,85.3281,85.3776,8000.0
2007-09-25 11:00:00,103.47,103.6,103.43,103.56,7000.0,85.3776,85.4849,85.3446,85.4519,7000.0
2007-09-25 11:05:00,103.58,103.85,103.58,103.78,18000.0,85.4684,85.6912,85.4684,85.6334,18000.0
2007-09-25 11:10:00,103.77,103.83,103.7,103.79,13500.0,85.6251,85.6747,85.5674,85.6416,13500.0
2007-09-25 11:15:00,103.82,103.82,103.68,103.73,11400.0,85.6664,85.6664,85.5509,85.5921,11400.0
2007-09-25 11:20:00,103.73,103.76,103.64,103.64,13500.0,85.5921,85.6169,85.5179,85.5179,13500.0
2007-09-25 11:25:00,103.69,103.73,103.6,103.69,34400.0,85.5591,85.5921,85.4849,85.5591,34400.0
2007-09-25 11:30:00,103.71,103.79,103.69,103.75,11200.0,85.5756,85.6416,85.5591,85.6086,11200.0
2007-09-25 11:35:00,103.75,103.78,103.6,103.71,21200.0,85.6086,85.6334,85.4849,85.5756,21200.0
2007-09-25 11:40:00,103.73,103.77,103.64,103.68,14400.0,85.5921,85.6251,85.5179,85.5509,14400.0
2007-09-25 11:45:00,103.69,103.78,103.67,103.76,13500.0,85.5591,85.6334,85.5426,85.6169,13500.0
2007-09-25 11:50:00,103.77,103.81,103.7,103.73,27200.0,85.6251,85.6581,85.5674,85.5921,27200.0
2007-09-25 11:55:00,103.71,103.82,103.7,103.81,19500.0,85.5756,85.6664,85.5674,85.6581,19500.0
2007-09-25 12:00:00,103.81,103.86,103.65,103.67,25300.0,85.6581,85.6994,85.5261,85.5426,25300.0
2007-09-25 12:05:00,103.66,103.79,103.66,103.77,25500.0,85.5344,85.6416,85.5344,85.6251,25500.0
2007-09-25 12:10:00,103.8,103.81,103.75,103.76,18500.0,85.6499,85.6581,85.6086,85.6169,18500.0
2007-09-25 12:15:00,103.76,103.84,103.75,103.78,16100.0,85.6169,85.6829,85.6086,85.6334,16100.0
2007-09-25 12:20:00,103.77,103.93,103.77,103.9,18500.0,85.6251,85.7572,85.6251,85.7324,18500.0
2007-09-25 12:25:00,103.9,103.95,103.82,103.93,22000.0,85.7324,85.7737,85.6664,85.7572,22000.0
2007-09-25 12:30:00,103.94,104.17,103.92,104.17,39400.0,85.7654,85.9552,85.7489,85.9552,39400.0
2007-09-25 12:35:00,104.13,104.2,103.96,104.04,21300.0,85.9222,85.98,85.7819,85.8479,21300.0
2007-09-25 12:40:00,104.04,104.06,103.97,104.03,11900.0,85.8479,85.8644,85.7902,85.8397,11900.0
2007-09-25 12:45:00,104.04,104.11,103.95,104.04,20300.0,85.8479,85.9057,85.7737,85.8479,20300.0
2007-09-25 12:50:00,104.01,104.04,103.96,103.98,21500.0,85.8232,85.8479,85.7819,85.7984,21500.0
2007-09-25 12:55:00,103.98,104.16,103.98,104.16,11900.0,85.7984,85.9469,85.7984,85.9469,11900.0
2007-09-25 13:00:00,104.13,104.16,103.94,103.97,17700.0,85.9222,85.9469,85.7654,85.7902,17700.0
2007-09-25 13:05:00,104.0,104.11,103.89,103.89,11900.0,85.8149,85.9057,85.7242,85.7242,11900.0
2007-09-25 13:10:00,103.9,104.03,103.89,104.01,10400.0,85.7324,85.8397,85.7242,85.8232,10400.0
2007-09-25 13:15:00,104.03,104.16,103.85,103.87,21900.0,85.8397,85.9469,85.6912,85.7077,21900.0
2007-09-25 13:20:00,103.85,104.04,103.85,104.04,7800.0,85.6912,85.8479,85.6912,85.8479,7800.0
2007-09-25 13:25:00,104.07,104.17,104.07,104.12,15700.0,85.8727,85.9552,85.8727,85.9139,15700.0
2007-09-25 13:30:00,104.09,104.14,103.94,103.98,13200.0,85.8892,85.9304,85.7654,85.7984,13200.0
2007-09-25 13:35:00,103.96,104.12,103.95,104.07,12300.0,85.7819,85.9139,85.7737,85.8727,12300.0
2007-09-25 13:40:00,104.07,104.08,103.99,103.99,9600.0,85.8727,85.8809,85.8067,85.8067,9600.0
2007-09-25 13:45:00,104.01,104.06,103.97,103.98,10000.0,85.8232,85.8644,85.7902,85.7984,10000.0
2007-09-25 13:50:00,103.97,103.97,103.85,103.9,14500.0,85.7902,85.7902,85.6912,85.7324,14500.0
2007-09-25 13:55:00,103.92,104.05,103.88,104.0,9700.0,85.7489,85.8562,85.7159,85.8149,9700.0
2007-09-25 14:00:00,104.02,104.04,103.92,104.02,17900.0,85.8314,85.8479,85.7489,85.8314,17900.0
2007-09-25 14:05:00,104.03,104.04,103.92,103.95,15000.0,85.8397,85.8479,85.7489,85.7737,15000.0
2007-09-25 14:10:00,103.96,104.14,103.95,104.09,13300.0,85.7819,85.9304,85.7737,85.8892,13300.0
2007-09-25 14:15:00,104.1,104.15,104.04,104.09,18600.0,85.8974,85.9387,85.8479,85.8892,18600.0
2007-09-25 14:20:00,104.09,104.14,103.94,104.14,13100.0,85.8892,85.9304,85.7654,85.9304,13100.0
2007-09-25 14:25:00,104.11,104.28,104.11,104.23,20400.0,85.9057,86.046,85.9057,86.0047,20400.0
2007-09-25 14:30:00,104.24,104.38,104.23,104.37,21100.0,86.013,86.1285,86.0047,86.1202,21100.0
2007-09-25 14:35:00,104.34,104.38,104.13,104.26,16900.0,86.0955,86.1285,85.9222,86.0295,16900.0
2007-09-25 14:40:00,104.26,104.39,104.18,104.36,20300.0,86.0295,86.1367,85.9635,86.112,20300.0
2007-09-25 14:45:00,104.37,104.45,104.35,104.36,15900.0,86.1202,86.1862,86.1037,86.112,15900.0
2007-09-25 14:50:00,104.36,104.47,104.36,104.41,15700.0,86.112,86.2027,86.112,86.1532,15700.0
2007-09-25 14:55:00,104.41,104.48,104.3,104.48,19300.0,86.1532,86.211,86.0625,86.211,19300.0
2007-09-25 15:00:00,104.45,104.52,104.4,104.41,40200.0,86.1862,86.244,86.145,86.1532,40200.0
2007-09-25 15:05:00,104.41,104.52,104.41,104.49,24900.0,86.1532,86.244,86.1532,86.2192,24900.0
2007-09-25 15:10:00,104.48,104.62,104.3,104.47,71200.0,86.211,86.3265,86.0625,86.2027,71200.0
2007-09-25 15:15:00,104.49,104.7,104.48,104.68,45600.0,86.2192,86.3925,86.211,86.376,45600.0
2007-09-25 15:20:00,104.68,104.82,104.68,104.7,87900.0,86.376,86.4915,86.376,86.3925,87900.0
2007-09-25 15:25:00,104.7,104.88,104.66,104.83,115000.0,86.3925,86.5411,86.3595,86.4998,115000.0
2007-09-25 15:30:00,104.82,104.82,104.65,104.72,54100.0,86.4915,86.4915,86.3513,86.409,54100.0
2007-09-25 15:35:00,104.71,104.75,104.49,104.5,57300.0,86.4008,86.4338,86.2192,86.2275,57300.0
2007-09-25 15:40:00,104.5,104.6,104.44,104.51,83500.0,86.2275,86.31,86.178,86.2357,83500.0
2007-09-25 15:45:00,104.51,104.59,104.48,104.5,57800.0,86.2357,86.3018,86.211,86.2275,57800.0
2007-09-25 15:50:00,104.5,104.63,104.41,104.62,55800.0,86.2275,86.3348,86.1532,86.3265,55800.0
2007-09-25 15:55:00,104.63,104.71,104.53,104.64,168800.0,86.3348,86.4008,86.2523,86.343,168800.0
2007-09-26 09:30:00,104.88,104.88,104.61,104.64,41300.0,86.5411,86.5411,86.3183,86.343,41300.0
2007-09-26 09:35:00,104.64,104.8,104.52,104.69,25000.0,86.343,86.475,86.244,86.3843,25000.0
2007-09-26 09:40:00,104.68,104.84,104.33,104.52,29800.0,86.376,86.508,86.0872,86.244,29800.0
2007-09-26 09:45:00,104.51,104.68,104.36,104.52,33900.0,86.2357,86.376,86.112,86.244,33900.0
2007-09-26 09:50:00,104.5,104.54,104.36,104.42,24900.0,86.2275,86.2605,86.112,86.1615,24900.0
2007-09-26 09:55:00,104.45,104.53,104.35,104.46,29000.0,86.1862,86.2523,86.1037,86.1945,29000.0
2007-09-26 10:00:00,104.52,104.53,104.26,104.43,34400.0,86.244,86.2523,86.0295,86.1697,34400.0
2007-09-26 10:05:00,104.43,104.44,104.24,104.33,21800.0,86.1697,86.178,86.013,86.0872,21800.0
2007-09-26 10:10:00,104.33,104.37,104.27,104.27,14300.0,86.0872,86.1202,86.0377,86.0377,14300.0
2007-09-26 10:15:00,104.25,104.37,104.21,104.36,13600.0,86.0212,86.1202,85.9882,86.112,13600.0
2007-09-26 10:20:00,104.37,104.37,104.22,104.32,17500.0,86.1202,86.1202,85.9965,86.079,17500.0
2007-09-26 10:25:00,104.32,104.39,104.23,104.35,16200.0,86.079,86.1367,86.0047,86.1037,16200.0
2007-09-26 10:30:00,104.37,104.41,104.11,104.19,23300.0,86.1202,86.1532,85.9057,85.9717,23300.0
2007-09-26 10:35:00,104.19,104.2,104.02,104.13,28500.0,85.9717,85.98,85.8314,85.9222,28500.0
2007-09-26 10:40:00,104.18,104.18,103.89,104.01,22800.0,85.9635,85.9635,85.7242,85.8232,22800.0
2007-09-26 10:45:00,104.03,104.03,103.9,103.96,19800.0,85.8397,85.8397,85.7324,85.7819,19800.0
2007-09-26 10:50:00,103.97,104.05,103.94,104.04,18800.0,85.7902,85.8562,85.7654,85.8479,18800.0
2007-09-26 10:55:00,104.0,104.11,103.86,104.07,55000.0,85.8149,85.9057,85.6994,85.8727,55000.0
2007-09-26 11:00:00,104.11,104.43,104.11,104.22,52500.0,85.9057,86.1697,85.9057,85.9965,52500.0
2007-09-26 11:05:00,104.24,104.42,104.22,104.25,52200.0,86.013,86.1615,85.9965,86.0212,52200.0
2007-09-26 11:10:00,104.25,104.45,104.25,104.41,31200.0,86.0212,86.1862,86.0212,86.1532,31200.0
2007-09-26 11:15:00,104.42,104.46,104.34,104.42,10600.0,86.1615,86.1945,86.0955,86.1615,10600.0
2007-09-26 11:20:00,104.43,104.5,104.42,104.49,26100.0,86.1697,86.2275,86.1615,86.2192,26100.0
2007-09-26 11:25:00,104.5,104.57,104.49,104.57,22100.0,86.2275,86.2853,86.2192,86.2853,22100.0
2007-09-26 11:30:00,104.58,104.77,104.58,104.73,17000.0,86.2935,86.4503,86.2935,86.4173,17000.0
2007-09-26 11:35:00,104.76,104.8,104.73,104.74,17400.0,86.442,86.475,86.4173,86.4255,17400.0
2007-09-26 11:40:00,104.75,104.85,104.74,104.84,23900.0,86.4338,86.5163,86.4255,86.508,23900.0
2007-09-26 11:45:00,104.84,104.97,104.8,104.8,28000.0,86.508,86.6153,86.475,86.475,28000.0
2007-09-26 11:50:00,104.81,104.82,104.72,104.72,28600.0,86.4833,86.4915,86.409,86.409,28600.0
2007-09-26 11:55:00,104.72,104.77,104.61,104.7,12400.0,86.409,86.4503,86.3183,86.3925,12400.0
2007-09-26 12:00:00,104.7,104.73,104.36,104.42,28100.0,86.3925,86.4173,86.112,86.1615,28100.0
2007-09-26 12:05:00,104.41,104.53,104.16,104.19,28900.0,86.1532,86.2523,85.9469,85.9717,28900.0
2007-09-26 12:10:00,104.2,104.2,104.07,104.15,24000.0,85.98,85.98,85.8727,85.9387,24000.0
2007-09-26 12:15:00,104.16,104.28,104.15,104.28,10900.0,85.9469,86.046,85.9387,86.046,10900.0
2007-09-26 12:20:00,104.26,104.37,104.23,104.34,11600.0,86.0295,86.1202,86.0047,86.0955,11600.0
2007-09-26 12:25:00,104.34,104.34,104.25,104.29,11600.0,86.0955,86.0955,86.0212,86.0542,11600.0
2007-09-26 12:30:00,104.3,104.33,104.25,104.32,10100.0,86.0625,86.0872,86.0212,86.079,10100.0
2007-09-26 12:35:00,104.33,104.45,104.32,104.43,14000.0,86.0872,86.1862,86.079,86.1697,14000.0
2007-09-26 12:40:00,104.44,104.44,104.35,104.42,10300.0,86.178,86.178,86.1037,86.1615,10300.0
2007-09-26 12:45:00,104.42,104.42,104.16,104.19,11900.0,86.1615,86.1615,85.9469,85.9717,11900.0
2007-09-26 12:50:00,104.2,104.2,104.03,104.13,27500.0,85.98,85.98,85.8397,85.9222,27500.0
2007-09-26 12:55:00,104.14,104.34,104.13,104.34,22200.0,85.9304,86.0955,85.9222,86.0955,22200.0
2007-09-26 13:00:00,104.37,104.48,104.36,104.46,8600.0,86.1202,86.211,86.112,86.1945,8600.0
2007-09-26 13:05:00,104.46,104.51,104.46,104.49,14500.0,86.1945,86.2357,86.1945,86.2192,14500.0
2007-09-26 13:10:00,104.48,104.55,104.47,104.55,9300.0,86.211,86.2688,86.2027,86.2688,9300.0
2007-09-26 13:15:00,104.55,104.61,104.54,104.61,13700.0,86.2688,86.3183,86.2605,86.3183,13700.0
2007-09-26 13:20:00,104.6,104.65,104.59,104.61,8500.0,86.31,86.3513,86.3018,86.3183,8500.0
2007-09-26 13:25:00,104.62,104.64,104.14,104.61,19000.0,86.3265,86.343,85.9304,86.3183,19000.0
2007-09-26 13:30:00,104.62,104.63,104.38,104.43,20300.0,86.3265,86.3348,86.1285,86.1697,20300.0
2007-09-26 13:35:00,104.42,104.62,104.37,104.56,19300.0,86.1615,86.3265,86.1202,86.277,19300.0
2007-09-26 13:40:00,104.59,104.62,104.46,104.46,16400.0,86.3018,86.3265,86.1945,86.1945,16400.0
2007-09-26 13:45:00,104.46,104.46,104.31,104.41,21900.0,86.1945,86.1945,86.0707,86.1532,21900.0
2007-09-26 13:50:00,104.44,104.51,104.31,104.43,14100.0,86.178,86.2357,86.0707,86.1697,14100.0
2007-09-26 13:55:00,104.44,104.44,104.15,104.43,16300.0,86.178,86.178,85.9387,86.1697,16300.0
2007-09-26 14:00:00,104.46,104.48,104.39,104.39,12600.0,86.1945,86.211,86.1367,86.1367,12600.0
2007-09-26 14:05:00,104.43,104.65,104.43,104.64,21200.0,86.1697,86.3513,86.1697,86.343,21200.0
2007-09-26 14:10:00,104.64,104.72,104.58,104.68,22000.0,86.343,86.409,86.2935,86.376,22000.0
2007-09-26 14:15:00,104.69,104.8,104.65,104.77,15200.0,86.3843,86.475,86.3513,86.4503,15200.0
2007-09-26 14:20:00,104.77,104.82,104.72,104.8,15400.0,86.4503,86.4915,86.409,86.475,15400.0
2007-09-26 14:25:00,104.79,104.79,104.58,104.59,23900.0,86.4668,86.4668,86.2935,86.3018,23900.0
2007-09-26 14:30:00,104.61,104.63,104.36,104.38,39400.0,86.3183,86.3348,86.112,86.1285,39400.0
2007-09-26 14:35:00,104.36,104.6,104.36,104.51,18500.0,86.112,86.31,86.112,86.2357,18500.0
2007-09-26 14:40:00,104.5,104.51,104.4,104.5,20700.0,86.2275,86.2357,86.145,86.2275,20700.0
2007-09-26 14:45:00,104.51,104.56,104.5,104.52,15700.0,86.2357,86.277,86.2275,86.244,15700.0
2007-09-26 14:50:00,104.52,104.62,104.47,104.47,29300.0,86.244,86.3265,86.2027,86.2027,29300.0
2007-09-26 14:55:00,104.45,104.57,104.39,104.45,17100.0,86.1862,86.2853,86.1367,86.1862,17100.0
2007-09-26 15:00:00,104.44,104.62,104.44,104.55,19000.0,86.178,86.3265,86.178,86.2688,19000.0
2007-09-26 15:05:00,104.54,104.85,104.44,104.85,22100.0,86.2605,86.5163,86.178,86.5163,22100.0
2007-09-26 15:10:00,104.85,104.9,104.68,104.9,44000.0,86.5163,86.5576,86.376,86.5576,44000.0
2007-09-26 15:15:00,104.9,104.96,104.74,104.91,47300.0,86.5576,86.6071,86.4255,86.5658,47300.0
2007-09-26 15:20:00,104.89,105.0,104.87,104.88,39900.0,86.5493,86.6401,86.5328,86.5411,39900.0
2007-09-26 15:25:00,104.86,105.0,104.8,104.96,31100.0,86.5245,86.6401,86.475,86.6071,31100.0
2007-09-26 15:30:00,104.96,105.0,104.8,104.85,27800.0,86.6071,86.6401,86.475,86.5163,27800.0
2007-09-26 15:35:00,104.84,104.91,104.74,104.85,39100.0,86.508,86.5658,86.4255,86.5163,39100.0
2007-09-26 15:40:00,104.87,105.01,104.76,104.76,51200.0,86.5328,86.6483,86.442,86.442,51200.0
2007-09-26 15:45:00,104.76,104.83,104.65,104.71,48100.0,86.442,86.4998,86.3513,86.4008,48100.0
2007-09-26 15:50:00,104.71,104.8,104.68,104.69,50800.0,86.4008,86.475,86.376,86.3843,50800.0
2007-09-26 15:55:00,104.68,104.85,104.64,104.75,71700.0,86.376,86.5163,86.343,86.4338,71700.0
2007-09-27 09:30:00,105.0,105.11,104.95,104.96,38200.0,86.6401,86.7308,86.5988,86.6071,38200.0
2007-09-27 09:35:00,104.95,105.04,104.75,104.91,71300.0,86.5988,86.6731,86.4338,86.5658,71300.0
2007-09-27 09:40:00,104.89,104.99,104.82,104.96,16500.0,86.5493,86.6318,86.4915,86.6071,16500.0
2007-09-27 09:45:00,104.94,104.94,104.7,104.76,19900.0,86.5906,86.5906,86.3925,86.442,19900.0
2007-09-27 09:50:00,104.76,105.0,104.4,104.58,39900.0,86.442,86.6401,86.145,86.2935,39900.0
2007-09-27 09:55:00,104.54,104.78,104.53,104.62,27400.0,86.2605,86.4585,86.2523,86.3265,27400.0
2007-09-27 10:00:00,104.62,104.71,104.47,104.68,37800.0,86.3265,86.4008,86.2027,86.376,37800.0
2007-09-27 10:05:00,104.64,104.71,104.51,104.68,17700.0,86.343,86.4008,86.2357,86.376,17700.0
2007-09-27 10:10:00,104.66,104.66,104.45,104.51,119900.0,86.3595,86.3595,86.1862,86.2357,119900.0
2007-09-27 10:15:00,104.49,104.76,104.43,104.67,22900.0,86.2192,86.442,86.1697,86.3678,22900.0
2007-09-27 10:20:00,104.67,104.83,104.67,104.78,14600.0,86.3678,86.4998,86.3678,86.4585,14600.0
2007-09-27 10:25:00,104.81,104.98,104.79,104.86,18100.0,86.4833,86.6236,86.4668,86.5245,18100.0
2007-09-27 10:30:00,104.93,104.93,104.8,104.89,14300.0,86.5823,86.5823,86.475,86.5493,14300.0
2007-09-27 10:35:00,104.9,105.08,104.9,105.0,13800.0,86.5576,86.7061,86.5576,86.6401,13800.0
2007-09-27 10:40:00,105.0,105.1,104.95,105.03,18200.0,86.6401,86.7226,86.5988,86.6648,18200.0
2007-09-27 10:45:00,105.02,105.08,104.88,104.91,16100.0,86.6566,86.7061,86.5411,86.5658,16100.0
2007-09-27 10:50:00,104.9,104.98,104.71,104.78,7400.0,86.5576,86.6236,86.4008,86.4585,7400.0
2007-09-27 10:55:00,104.78,105.0,104.78,104.92,8800.0,86.4585,86.6401,86.4585,86.5741,8800.0
2007-09-27 11:00:00,104.91,104.94,104.81,104.81,8000.0,86.5658,86.5906,86.4833,86.4833,8000.0
2007-09-27 11:05:00,104.81,105.12,104.8,104.94,22600.0,86.4833,86.7391,86.475,86.5906,22600.0
2007-09-27 11:10:00,104.94,104.94,104.71,104.76,12300.0,86.5906,86.5906,86.4008,86.442,12300.0
2007-09-27 11:15:00,104.76,104.95,104.72,104.79,17700.0,86.442,86.5988,86.409,86.4668,17700.0
2007-09-27 11:20:00,104.76,104.82,104.64,104.67,12800.0,86.442,86.4915,86.343,86.3678,12800.0
2007-09-27 11:25:00,104.67,104.79,104.66,104.7,16400.0,86.3678,86.4668,86.3595,86.3925,16400.0
2007-09-27 11:30:00,104.7,105.05,104.7,104.81,31100.0,86.3925,86.6813,86.3925,86.4833,31100.0
2007-09-27 11:35:00,104.8,104.84,104.7,104.73,11100.0,86.475,86.508,86.3925,86.4173,11100.0
2007-09-27 11:40:00,104.75,104.81,104.73,104.77,13400.0,86.4338,86.4833,86.4173,86.4503,13400.0
2007-09-27 11:45:00,104.78,104.79,104.6,104.65,10900.0,86.4585,86.4668,86.31,86.3513,10900.0
2007-09-27 11:50:00,104.6,104.79,104.6,104.67,17000.0,86.31,86.4668,86.31,86.3678,17000.0
2007-09-27 11:55:00,104.67,104.79,104.6,104.61,13100.0,86.3678,86.4668,86.31,86.3183,13100.0
2007-09-27 12:00:00,104.62,104.76,104.59,104.76,15700.0,86.3265,86.442,86.3018,86.442,15700.0
2007-09-27 12:05:00,104.78,104.78,104.55,104.56,13600.0,86.4585,86.4585,86.2688,86.277,13600.0
2007-09-27 12:10:00,104.57,104.57,104.5,104.51,12000.0,86.2853,86.2853,86.2275,86.2357,12000.0
2007-09-27 12:15:00,104.51,104.52,104.43,104.48,11100.0,86.2357,86.244,86.1697,86.211,11100.0
2007-09-27 12:20:00,104.49,104.54,104.48,104.54,9900.0,86.2192,86.2605,86.211,86.2605,9900.0
2007-09-27 12:25:00,104.53,104.65,104.53,104.65,14300.0,86.2523,86.3513,86.2523,86.3513,14300.0
2007-09-27 12:30:00,104.65,104.85,104.65,104.82,24700.0,86.3513,86.5163,86.3513,86.4915,24700.0
2007-09-27 12:35:00,104.81,104.87,104.8,104.8,9400.0,86.4833,86.5328,86.475,86.475,9400.0
2007-09-27 12:40:00,104.8,104.86,104.79,104.84,9200.0,86.475,86.5245,86.4668,86.508,9200.0
2007-09-27 12:45:00,104.84,104.89,104.78,104.79,10400.0,86.508,86.5493,86.4585,86.4668,10400.0
2007-09-27 12:50:00,104.77,104.9,104.77,104.85,16000.0,86.4503,86.5576,86.4503,86.5163,16000.0
2007-09-27 12:55:00,104.85,104.86,104.75,104.75,8200.0,86.5163,86.5245,86.4338,86.4338,8200.0
2007-09-27 13:00:00,104.75,104.85,104.75,104.75,18700.0,86.4338,86.5163,86.4338,86.4338,18700.0
2007-09-27 13:05:00,104.78,104.83,104.74,104.8,13900.0,86.4585,86.4998,86.4255,86.475,13900.0
2007-09-27 13:10:00,104.81,104.83,104.8,104.82,4000.0,86.4833,86.4998,86.475,86.4915,4000.0
2007-09-27 13:15:00,104.81,104.84,104.81,104.82,7900.0,86.4833,86.508,86.4833,86.4915,7900.0
2007-09-27 13:20:00,104.83,104.84,104.8,104.82,8600.0,86.4998,86.508,86.475,86.4915,8600.0
2007-09-27 13:25:00,104.83,104.86,104.81,104.85,5400.0,86.4998,86.5245,86.4833,86.5163,5400.0
2007-09-27 13:30:00,104.86,104.86,104.75,104.75,10600.0,86.5245,86.5245,86.4338,86.4338,10600.0
2007-09-27 13:35:00,104.75,104.78,104.59,104.6,21400.0,86.4338,86.4585,86.3018,86.31,21400.0
2007-09-27 13:40:00,104.62,104.73,104.6,104.72,9500.0,86.3265,86.4173,86.31,86.409,9500.0
2007-09-27 13:45:00,104.74,104.78,104.73,104.76,8700.0,86.4255,86.4585,86.4173,86.442,8700.0
2007-09-27 13:50:00,104.76,104.8,104.76,104.79,14700.0,86.442,86.475,86.442,86.4668,14700.0
2007-09-27 13:55:00,104.84,104.88,104.62,104.67,25300.0,86.508,86.5411,86.3265,86.3678,25300.0
2007-09-27 14:00:00,104.68,104.83,104.6,104.76,17000.0,86.376,86.4998,86.31,86.442,17000.0
2007-09-27 14:05:00,104.73,104.92,104.69,104.7,22600.0,86.4173,86.5741,86.3843,86.3925,22600.0
2007-09-27 14:10:00,104.73,104.89,104.73,104.85,13700.0,86.4173,86.5493,86.4173,86.5163,13700.0
2007-09-27 14:15:00,104.83,104.94,104.73,104.73,14100.0,86.4998,86.5906,86.4173,86.4173,14100.0
2007-09-27 14:20:00,104.69,104.82,104.67,104.7,13700.0,86.3843,86.4915,86.3678,86.3925,13700.0
2007-09-27 14:25:00,104.7,104.98,104.7,104.83,13600.0,86.3925,86.6236,86.3925,86.4998,13600.0
2007-09-27 14:30:00,104.83,104.92,104.79,104.92,10400.0,86.4998,86.5741,86.4668,86.5741,10400.0
2007-09-27 14:35:00,104.92,104.92,104.74,104.74,16300.0,86.5741,86.5741,86.4255,86.4255,16300.0
2007-09-27 14:40:00,104.74,104.77,104.59,104.59,15600.0,86.4255,86.4503,86.3018,86.3018,15600.0
2007-09-27 14:45:00,104.57,104.74,104.48,104.67,18900.0,86.2853,86.4255,86.211,86.3678,18900.0
2007-09-27 14:50:00,104.65,104.79,104.65,104.72,9000.0,86.3513,86.4668,86.3513,86.409,9000.0
2007-09-27 14:55:00,104.73,104.76,104.65,104.72,16800.0,86.4173,86.442,86.3513,86.409,16800.0
2007-09-27 15:00:00,104.73,104.76,104.68,104.69,9200.0,86.4173,86.442,86.376,86.3843,9200.0
2007-09-27 15:05:00,104.73,104.76,104.68,104.69,12800.0,86.4173,86.442,86.376,86.3843,12800.0
2007-09-27 15:10:00,104.69,104.81,104.69,104.81,14700.0,86.3843,86.4833,86.3843,86.4833,14700.0
2007-09-27 15:15:00,104.81,104.87,104.78,104.87,17400.0,86.4833,86.5328,86.4585,86.5328,17400.0
2007-09-27 15:20:00,104.85,104.91,104.82,104.88,12800.0,86.5163,86.5658,86.4915,86.5411,12800.0
2007-09-27 15:25:00,104.88,104.9,104.74,104.85,28600.0,86.5411,86.5576,86.4255,86.5163,28600.0
2007-09-27 15:30:00,104.86,104.89,104.67,104.77,40600.0,86.5245,86.5493,86.3678,86.4503,40600.0
2007-09-27 15:35:00,104.77,104.79,104.54,104.58,33000.0,86.4503,86.4668,86.2605,86.2935,33000.0
2007-09-27 15:40:00,104.59,104.6,104.45,104.57,29700.0,86.3018,86.31,86.1862,86.2853,29700.0
2007-09-27 15:45:00,104.57,104.71,104.56,104.64,26700.0,86.2853,86.4008,86.277,86.343,26700.0
2007-09-27 15:50:00,104.64,104.65,104.48,104.65,47300.0,86.343,86.3513,86.211,86.3513,47300.0
2007-09-27 15:55:00,104.65,104.72,104.58,104.71,53500.0,86.3513,86.409,86.2935,86.4008,53500.0
2007-09-28 09:30:00,104.72,104.81,104.64,104.64,28700.0,86.409,86.4833,86.343,86.343,28700.0
2007-09-28 09:35:00,104.64,104.84,104.52,104.56,21000.0,86.343,86.508,86.244,86.277,21000.0
2007-09-28 09:40:00,104.57,104.95,104.57,104.88,18000.0,86.2853,86.5988,86.2853,86.5411,18000.0
2007-09-28 09:45:00,104.88,104.94,104.6,104.69,37400.0,86.5411,86.5906,86.31,86.3843,37400.0
2007-09-28 09:50:00,104.67,104.74,104.62,104.74,17800.0,86.3678,86.4255,86.3265,86.4255,17800.0
2007-09-28 09:55:00,104.7,104.7,104.5,104.5,18000.0,86.3925,86.3925,86.2275,86.2275,18000.0
2007-09-28 10:00:00,104.51,104.87,104.45,104.87,20500.0,86.2357,86.5328,86.1862,86.5328,20500.0
2007-09-28 10:05:00,104.83,104.9,104.71,104.74,41900.0,86.4998,86.5576,86.4008,86.4255,41900.0
2007-09-28 10:10:00,104.75,104.8,104.74,104.8,10700.0,86.4338,86.475,86.4255,86.475,10700.0
2007-09-28 10:15:00,104.8,104.81,104.52,104.71,16300.0,86.475,86.4833,86.244,86.4008,16300.0
2007-09-28 10:20:00,104.71,104.78,104.62,104.78,10900.0,86.4008,86.4585,86.3265,86.4585,10900.0
2007-09-28 10:25:00,104.78,104.79,104.61,104.62,11800.0,86.4585,86.4668,86.3183,86.3265,11800.0
2007-09-28 10:30:00,104.67,104.68,104.52,104.64,18900.0,86.3678,86.376,86.244,86.343,18900.0
2007-09-28 10:35:00,104.64,104.69,104.46,104.56,23800.0,86.343,86.3843,86.1945,86.277,23800.0
2007-09-28 10:40:00,104.57,104.6,104.45,104.54,20300.0,86.2853,86.31,86.1862,86.2605,20300.0
2007-09-28 10:45:00,104.52,104.52,104.4,104.42,10300.0,86.244,86.244,86.145,86.1615,10300.0
2007-09-28 10:50:00,104.4,104.55,104.38,104.5,14000.0,86.145,86.2688,86.1285,86.2275,14000.0
2007-09-28 10:55:00,104.5,104.54,104.46,104.5,20000.0,86.2275,86.2605,86.1945,86.2275,20000.0
2007-09-28 11:00:00,104.48,104.56,104.38,104.38,10200.0,86.211,86.277,86.1285,86.1285,10200.0
2007-09-28 11:05:00,104.38,104.57,104.35,104.41,17600.0,86.1285,86.2853,86.1037,86.1532,17600.0
2007-09-28 11:10:00,104.42,104.42,104.3,104.37,10100.0,86.1615,86.1615,86.0625,86.1202,10100.0
2007-09-28 11:15:00,104.38,104.38,104.3,104.31,24200.0,86.1285,86.1285,86.0625,86.0707,24200.0
2007-09-28 11:20:00,104.31,104.55,104.31,104.42,17400.0,86.0707,86.2688,86.0707,86.1615,17400.0
2007-09-28 11:25:00,104.41,104.44,104.36,104.36,10000.0,86.1532,86.178,86.112,86.112,10000.0
2007-09-28 11:30:00,104.36,104.39,104.32,104.37,13600.0,86.112,86.1367,86.079,86.1202,13600.0
2007-09-28 11:35:00,104.37,104.52,104.34,104.37,13100.0,86.1202,86.244,86.0955,86.1202,13100.0
2007-09-28 11:40:00,104.37,104.44,104.33,104.44,7200.0,86.1202,86.178,86.0872,86.178,7200.0
2007-09-28 11:45:00,104.44,104.45,104.3,104.3,11000.0,86.178,86.1862,86.0625,86.0625,11000.0
2007-09-28 11:50:00,104.3,104.36,104.17,104.29,154800.0,86.0625,86.112,85.9552,86.0542,154800.0
2007-09-28 11:55:00,104.31,104.4,104.25,104.29,8800.0,86.0707,86.145,86.0212,86.0542,8800.0
2007-09-28 12:00:00,104.29,104.35,104.25,104.28,5500.0,86.0542,86.1037,86.0212,86.046,5500.0
2007-09-28 12:05:00,104.27,104.31,104.25,104.26,5500.0,86.0377,86.0707,86.0212,86.0295,5500.0
2007-09-28 12:10:00,104.25,104.25,104.13,104.15,146000.0,86.0212,86.0212,85.9222,85.9387,146000.0
2007-09-28 12:15:00,104.15,104.15,104.05,104.05,11100.0,85.9387,85.9387,85.8562,85.8562,11100.0
2007-09-28 12:20:00,104.05,104.25,104.05,104.24,5600.0,85.8562,86.0212,85.8562,86.013,5600.0
2007-09-28 12:25:00,104.24,104.27,104.22,104.27,6500.0,86.013,86.0377,85.9965,86.0377,6500.0
2007-09-28 12:30:00,104.29,104.5,104.29,104.36,22100.0,86.0542,86.2275,86.0542,86.112,22100.0
2007-09-28 12:35:00,104.38,104.42,104.34,104.36,4800.0,86.1285,86.1615,86.0955,86.112,4800.0
2007-09-28 12:40:00,104.37,104.37,104.31,104.32,9000.0,86.1202,86.1202,86.0707,86.079,9000.0
2007-09-28 12:45:00,104.34,104.34,104.18,104.25,8200.0,86.0955,86.0955,85.9635,86.0212,8200.0
2007-09-28 12:50:00,104.26,104.35,104.22,104.35,8500.0,86.0295,86.1037,85.9965,86.1037,8500.0
2007-09-28 12:55:00,104.31,104.39,104.31,104.36,8100.0,86.0707,86.1367,86.0707,86.112,8100.0
2007-09-28 13:00:00,104.37,104.46,104.37,104.4,5200.0,86.1202,86.1945,86.1202,86.145,5200.0
2007-09-28 13:05:00,104.45,104.45,104.27,104.32,12100.0,86.1862,86.1862,86.0377,86.079,12100.0
2007-09-28 13:10:00,104.31,104.32,104.16,104.25,10400.0,86.0707,86.079,85.9469,86.0212,10400.0
2007-09-28 13:15:00,104.25,104.43,104.25,104.41,10500.0,86.0212,86.1697,86.0212,86.1532,10500.0
2007-09-28 13:20:00,104.45,104.45,104.34,104.35,3900.0,86.1862,86.1862,86.0955,86.1037,3900.0
2007-09-28 13:25:00,104.34,104.41,104.34,104.38,6000.0,86.0955,86.1532,86.0955,86.1285,6000.0
2007-09-28 13:30:00,104.42,104.46,104.32,104.32,5200.0,86.1615,86.1945,86.079,86.079,5200.0
2007-09-28 13:35:00,104.36,104.44,104.13,104.34,30700.0,86.112,86.178,85.9222,86.0955,30700.0
2007-09-28 13:40:00,104.35,104.42,104.32,104.35,11700.0,86.1037,86.1615,86.079,86.1037,11700.0
2007-09-28 13:45:00,104.35,104.44,104.32,104.44,17000.0,86.1037,86.178,86.079,86.178,17000.0
2007-09-28 13:50:00,104.41,104.51,104.4,104.51,12200.0,86.1532,86.2357,86.145,86.2357,12200.0
2007-09-28 13:55:00,104.51,104.54,104.4,104.51,37800.0,86.2357,86.2605,86.145,86.2357,37800.0
2007-09-28 14:00:00,104.55,104.61,104.45,104.45,38200.0,86.2688,86.3183,86.1862,86.1862,38200.0
2007-09-28 14:05:00,104.49,104.63,104.45,104.54,38800.0,86.2192,86.3348,86.1862,86.2605,38800.0
2007-09-28 14:10:00,104.54,104.55,104.44,104.54,21100.0,86.2605,86.2688,86.178,86.2605,21100.0
2007-09-28 14:15:00,104.53,104.64,104.49,104.49,20200.0,86.2523,86.343,86.2192,86.2192,20200.0
2007-09-28 14:20:00,104.5,104.64,104.44,104.64,14600.0,86.2275,86.343,86.178,86.343,14600.0
2007-09-28 14:25:00,104.63,104.63,104.49,104.52,13200.0,86.3348,86.3348,86.2192,86.244,13200.0
2007-09-28 14:30:00,104.51,104.6,104.45,104.59,21000.0,86.2357,86.31,86.1862,86.3018,21000.0
2007-09-28 14:35:00,104.58,104.65,104.58,104.64,9300.0,86.2935,86.3513,86.2935,86.343,9300.0
2007-09-28 14:40:00,104.62,104.69,104.6,104.69,12900.0,86.3265,86.3843,86.31,86.3843,12900.0
2007-09-28 14:45:00,104.7,104.73,104.63,104.63,22800.0,86.3925,86.4173,86.3348,86.3348,22800.0
2007-09-28 14:50:00,104.62,104.63,104.53,104.53,23900.0,86.3265,86.3348,86.2523,86.2523,23900.0
2007-09-28 14:55:00,104.53,104.65,104.43,104.59,21200.0,86.2523,86.3513,86.1697,86.3018,21200.0
2007-09-28 15:00:00,104.6,104.63,104.4,104.4,35900.0,86.31,86.3348,86.145,86.145,35900.0
2007-09-28 15:05:00,104.41,104.6,104.4,104.57,34300.0,86.1532,86.31,86.145,86.2853,34300.0
2007-09-28 15:10:00,104.57,104.61,104.45,104.47,63800.0,86.2853,86.3183,86.1862,86.2027,63800.0
2007-09-28 15:15:00,104.46,104.58,104.46,104.54,13600.0,86.1945,86.2935,86.1945,86.2605,13600.0
2007-09-28 15:20:00,104.53,104.72,104.53,104.71,15400.0,86.2523,86.409,86.2523,86.4008,15400.0
2007-09-28 15:25:00,104.74,104.74,104.56,104.7,14700.0,86.4255,86.4255,86.277,86.3925,14700.0
2007-09-28 15:30:00,104.67,104.72,104.65,104.67,17100.0,86.3678,86.409,86.3513,86.3678,17100.0
2007-09-28 15:35:00,104.66,104.74,104.64,104.69,18800.0,86.3595,86.4255,86.343,86.3843,18800.0
2007-09-28 15:40:00,104.69,104.72,104.65,104.67,26000.0,86.3843,86.409,86.3513,86.3678,26000.0
2007-09-28 15:45:00,104.67,104.74,104.62,104.67,23300.0,86.3678,86.4255,86.3265,86.3678,23300.0
2007-09-28 15:50:00,104.7,104.77,104.67,104.67,26400.0,86.3925,86.4503,86.3678,86.3678,26400.0
2007-09-28 15:55:00,104.66,104.77,104.61,104.77,82600.0,86.3595,86.4503,86.3183,86.4503,82600.0
2007-10-01 09:30:00,104.99,104.99,104.5,104.96,44500.0,86.6318,86.6318,86.2275,86.6071,44500.0
2007-10-01 09:35:00,104.99,105.2,104.87,105.06,28800.0,86.6318,86.8051,86.5328,86.6896,28800.0
2007-10-01 09:40:00,105.09,105.09,104.87,105.08,15400.0,86.7143,86.7143,86.5328,86.7061,15400.0
2007-10-01 09:45:00,105.08,105.3,105.08,105.25,31300.0,86.7061,86.8876,86.7061,86.8464,31300.0
2007-10-01 09:50:00,105.25,105.43,105.17,105.25,44900.0,86.8464,86.9949,86.7803,86.8464,44900.0
2007-10-01 09:55:00,105.25,105.36,105.09,105.25,24400.0,86.8464,86.9371,86.7143,86.8464,24400.0
2007-10-01 10:00:00,105.25,105.43,105.17,105.33,24000.0,86.8464,86.9949,86.7803,86.9124,24000.0
2007-10-01 10:05:00,105.31,105.7,105.29,105.59,16900.0,86.8959,87.2177,86.8794,87.1269,16900.0
2007-10-01 10:10:00,105.63,105.68,105.48,105.54,44600.0,87.1599,87.2012,87.0361,87.0856,44600.0
2007-10-01 10:15:00,105.55,105.7,105.5,105.7,29100.0,87.0939,87.2177,87.0526,87.2177,29100.0
2007-10-01 10:20:00,105.69,105.7,105.66,105.7,17600.0,87.2094,87.2177,87.1847,87.2177,17600.0
2007-10-01 10:25:00,105.68,105.97,105.68,105.86,44200.0,87.2012,87.4405,87.2012,87.3497,44200.0
2007-10-01 10:30:00,105.87,105.9,105.77,105.85,20200.0,87.3579,87.3827,87.2754,87.3414,20200.0
2007-10-01 10:35:00,105.87,106.07,105.87,105.87,34800.0,87.3579,87.523,87.3579,87.3579,34800.0
2007-10-01 10:40:00,105.88,105.92,105.81,105.82,14300.0,87.3662,87.3992,87.3084,87.3167,14300.0
2007-10-01 10:45:00,105.83,105.95,105.79,105.85,14300.0,87.3249,87.424,87.2919,87.3414,14300.0
2007-10-01 10:50:00,105.86,105.91,105.75,105.81,15100.0,87.3497,87.391,87.2589,87.3084,15100.0
2007-10-01 10:55:00,105.77,105.82,105.66,105.66,8300.0,87.2754,87.3167,87.1847,87.1847,8300.0
2007-10-01 11:00:00,105.66,105.82,105.63,105.64,13900.0,87.1847,87.3167,87.1599,87.1682,13900.0
2007-10-01 11:05:00,105.63,105.76,105.59,105.68,11500.0,87.1599,87.2672,87.1269,87.2012,11500.0
2007-10-01 11:10:00,105.68,105.88,105.66,105.83,13700.0,87.2012,87.3662,87.1847,87.3249,13700.0
2007-10-01 11:15:00,105.85,105.9,105.83,105.9,10300.0,87.3414,87.3827,87.3249,87.3827,10300.0
2007-10-01 11:20:00,105.89,105.9,105.81,105.83,18700.0,87.3744,87.3827,87.3084,87.3249,18700.0
2007-10-01 11:25:00,105.81,105.81,105.64,105.68,11000.0,87.3084,87.3084,87.1682,87.2012,11000.0
2007-10-01 11:30:00,105.69,105.85,105.69,105.77,28800.0,87.2094,87.3414,87.2094,87.2754,28800.0
2007-10-01 11:35:00,105.8,105.85,105.57,105.59,20200.0,87.3002,87.3414,87.1104,87.1269,20200.0
2007-10-01 11:40:00,105.6,105.69,105.56,105.65,17400.0,87.1352,87.2094,87.1022,87.1764,17400.0
2007-10-01 11:45:00,105.65,105.82,105.63,105.71,10700.0,87.1764,87.3167,87.1599,87.2259,10700.0
2007-10-01 11:50:00,105.71,105.85,105.71,105.83,15800.0,87.2259,87.3414,87.2259,87.3249,15800.0
2007-10-01 11:55:00,105.83,105.84,105.79,105.84,10100.0,87.3249,87.3332,87.2919,87.3332,10100.0
2007-10-01 12:00:00,105.83,105.89,105.8,105.84,11300.0,87.3249,87.3744,87.3002,87.3332,11300.0
2007-10-01 12:05:00,105.84,105.86,105.58,105.63,19600.0,87.3332,87.3497,87.1187,87.1599,19600.0
2007-10-01 12:10:00,105.64,105.67,105.59,105.65,7700.0,87.1682,87.1929,87.1269,87.1764,7700.0
2007-10-01 12:15:00,105.65,105.84,105.63,105.75,10700.0,87.1764,87.3332,87.1599,87.2589,10700.0
2007-10-01 12:20:00,105.79,105.87,105.78,105.79,26800.0,87.2919,87.3579,87.2837,87.2919,26800.0
2007-10-01 12:25:00,105.78,105.8,105.66,105.66,21900.0,87.2837,87.3002,87.1847,87.1847,21900.0
2007-10-01 12:30:00,105.69,105.69,105.5,105.65,34700.0,87.2094,87.2094,87.0526,87.1764,34700.0
2007-10-01 12:35:00,105.65,105.8,105.65,105.76,12600.0,87.1764,87.3002,87.1764,87.2672,12600.0
2007-10-01 12:40:00,105.76,105.85,105.76,105.85,9000.0,87.2672,87.3414,87.2672,87.3414,9000.0
2007-10-01 12:45:00,105.83,105.86,105.78,105.78,8400.0,87.3249,87.3497,87.2837,87.2837,8400.0
2007-10-01 12:50:00,105.79,105.94,105.77,105.88,11900.0,87.2919,87.4157,87.2754,87.3662,11900.0
2007-10-01 12:55:00,105.93,105.95,105.83,105.83,11600.0,87.4075,87.424,87.3249,87.3249,11600.0
2007-10-01 13:00:00,105.86,105.91,105.83,105.89,4700.0,87.3497,87.391,87.3249,87.3744,4700.0
2007-10-01 13:05:00,105.88,105.91,105.87,105.91,7400.0,87.3662,87.391,87.3579,87.391,7400.0
2007-10-01 13:10:00,105.91,106.12,105.9,106.11,19500.0,87.391,87.5642,87.3827,87.556,19500.0
2007-10-01 13:15:00,106.09,106.19,106.06,106.12,26100.0,87.5395,87.622,87.5147,87.5642,26100.0
2007-10-01 13:20:00,106.06,106.17,105.98,106.01,16600.0,87.5147,87.6055,87.4487,87.4735,16600.0
2007-10-01 13:25:00,106.0,106.18,105.93,106.1,16400.0,87.4652,87.6137,87.4075,87.5477,16400.0
2007-10-01 13:30:00,106.15,106.15,105.93,105.93,15600.0,87.589,87.589,87.4075,87.4075,15600.0
2007-10-01 13:35:00,105.93,105.93,105.8,105.85,20600.0,87.4075,87.4075,87.3002,87.3414,20600.0
2007-10-01 13:40:00,105.87,106.1,105.82,106.02,19100.0,87.3579,87.5477,87.3167,87.4817,19100.0
2007-10-01 13:45:00,106.04,106.04,105.95,105.99,12100.0,87.4982,87.4982,87.424,87.457,12100.0
2007-10-01 13:50:00,105.98,106.04,105.96,106.0,12300.0,87.4487,87.4982,87.4322,87.4652,12300.0
2007-10-01 13:55:00,105.99,106.04,105.97,106.04,11800.0,87.457,87.4982,87.4405,87.4982,11800.0
2007-10-01 14:00:00,106.02,106.18,106.02,106.18,14800.0,87.4817,87.6137,87.4817,87.6137,14800.0
2007-10-01 14:05:00,106.18,106.2,106.09,106.15,11600.0,87.6137,87.6302,87.5395,87.589,11600.0
2007-10-01 14:10:00,106.19,106.26,106.14,106.26,12900.0,87.622,87.6798,87.5807,87.6798,12900.0
2007-10-01 14:15:00,106.24,106.27,106.17,106.22,13600.0,87.6632,87.688,87.6055,87.6467,13600.0
2007-10-01 14:20:00,106.23,106.23,106.11,106.15,10400.0,87.655,87.655,87.556,87.589,10400.0
2007-10-01 14:25:00,106.15,106.2,106.12,106.2,10300.0,87.589,87.6302,87.5642,87.6302,10300.0
2007-10-01 14:30:00,106.2,106.29,106.14,106.22,20200.0,87.6302,87.7045,87.5807,87.6467,20200.0
2007-10-01 14:35:00,106.24,106.3,106.19,106.26,15200.0,87.6632,87.7128,87.622,87.6798,15200.0
2007-10-01 14:40:00,106.26,106.4,106.26,106.32,15000.0,87.6798,87.7953,87.6798,87.7293,15000.0
2007-10-01 14:45:00,106.32,106.34,106.25,106.34,18000.0,87.7293,87.7458,87.6715,87.7458,18000.0
2007-10-01 14:50:00,106.34,106.38,106.29,106.32,14600.0,87.7458,87.7788,87.7045,87.7293,14600.0
2007-10-01 14:55:00,106.32,106.38,106.31,106.33,14400.0,87.7293,87.7788,87.721,87.7375,14400.0
2007-10-01 15:00:00,106.34,106.48,106.3,106.44,21500.0,87.7458,87.8613,87.7128,87.8283,21500.0
2007-10-01 15:05:00,106.44,106.48,106.38,106.43,23300.0,87.8283,87.8613,87.7788,87.82,23300.0
2007-10-01 15:10:00,106.43,106.47,106.36,106.38,18600.0,87.82,87.853,87.7623,87.7788,18600.0
2007-10-01 15:15:00,106.4,106.42,106.29,106.32,15000.0,87.7953,87.8118,87.7045,87.7293,15000.0
2007-10-01 15:20:00,106.32,106.42,106.29,106.33,18000.0,87.7293,87.8118,87.7045,87.7375,18000.0
2007-10-01 15:25:00,106.33,106.35,106.27,106.3,17900.0,87.7375,87.754,87.688,87.7128,17900.0
2007-10-01 15:30:00,106.31,106.33,106.1,106.19,26500.0,87.721,87.7375,87.5477,87.622,26500.0
2007-10-01 15:35:00,106.19,106.22,106.08,106.13,23800.0,87.622,87.6467,87.5312,87.5725,23800.0
2007-10-01 15:40:00,106.12,106.21,106.05,106.07,29300.0,87.5642,87.6385,87.5065,87.523,29300.0
2007-10-01 15:45:00,106.08,106.3,106.07,106.2,44600.0,87.5312,87.7128,87.523,87.6302,44600.0
2007-10-01 15:50:00,106.2,106.25,106.03,106.06,56600.0,87.6302,87.6715,87.49,87.5147,56600.0
2007-10-01 15:55:00,106.06,106.18,106.0,106.17,61500.0,87.5147,87.6137,87.4652,87.6055,61500.0
2007-10-02 09:30:00,106.0,106.0,105.16,105.49,46200.0,87.4652,87.4652,86.7721,87.0444,46200.0
2007-10-02 09:35:00,105.58,105.96,105.58,105.91,52400.0,87.1187,87.4322,87.1187,87.391,52400.0
2007-10-02 09:40:00,105.9,106.17,105.87,105.97,40900.0,87.3827,87.6055,87.3579,87.4405,40900.0
2007-10-02 09:45:00,105.97,106.07,105.82,105.92,17900.0,87.4405,87.523,87.3167,87.3992,17900.0
2007-10-02 09:50:00,105.88,105.97,105.8,105.8,43900.0,87.3662,87.4405,87.3002,87.3002,43900.0
2007-10-02 09:55:00,105.86,106.1,105.82,106.0,29400.0,87.3497,87.5477,87.3167,87.4652,29400.0
2007-10-02 10:00:00,106.0,106.08,105.88,105.88,21400.0,87.4652,87.5312,87.3662,87.3662,21400.0
2007-10-02 10:05:00,105.93,105.97,105.82,105.97,37400.0,87.4075,87.4405,87.3167,87.4405,37400.0
2007-10-02 10:10:00,105.95,106.06,105.91,106.0,26900.0,87.424,87.5147,87.391,87.4652,26900.0
2007-10-02 10:15:00,106.0,106.06,105.81,105.9,26500.0,87.4652,87.5147,87.3084,87.3827,26500.0
2007-10-02 10:20:00,105.84,105.96,105.72,105.92,46500.0,87.3332,87.4322,87.2342,87.3992,46500.0
2007-10-02 10:25:00,105.9,106.2,105.88,106.01,46300.0,87.3827,87.6302,87.3662,87.4735,46300.0
2007-10-02 10:30:00,106.0,106.17,105.9,106.16,17800.0,87.4652,87.6055,87.3827,87.5972,17800.0
2007-10-02 10:35:00,106.13,106.14,106.0,106.03,10000.0,87.5725,87.5807,87.4652,87.49,10000.0
2007-10-02 10:40:00,106.07,106.14,106.0,106.08,16300.0,87.523,87.5807,87.4652,87.5312,16300.0
2007-10-02 10:45:00,106.08,106.14,106.02,106.09,8800.0,87.5312,87.5807,87.4817,87.5395,8800.0
2007-10-02 10:50:00,106.07,106.08,105.96,106.05,9900.0,87.523,87.5312,87.4322,87.5065,9900.0
2007-10-02 10:55:00,106.05,106.07,105.97,106.05,12600.0,87.5065,87.523,87.4405,87.5065,12600.0
2007-10-02 11:00:00,106.03,106.05,105.8,105.94,22500.0,87.49,87.5065,87.3002,87.4157,22500.0
2007-10-02 11:05:00,106.0,106.01,105.9,105.97,19000.0,87.4652,87.4735,87.3827,87.4405,19000.0
2007-10-02 11:10:00,105.97,106.05,105.86,106.0,14000.0,87.4405,87.5065,87.3497,87.4652,14000.0
2007-10-02 11:15:00,106.0,106.0,105.81,105.81,11300.0,87.4652,87.4652,87.3084,87.3084,11300.0
2007-10-02 11:20:00,105.85,105.88,105.8,105.85,8200.0,87.3414,87.3662,87.3002,87.3414,8200.0
2007-10-02 11:25:00,105.85,105.95,105.8,105.94,12200.0,87.3414,87.424,87.3002,87.4157,12200.0
2007-10-02 11:30:00,105.9,105.9,105.8,105.82,14600.0,87.3827,87.3827,87.3002,87.3167,14600.0
2007-10-02 11:35:00,105.82,105.82,105.52,105.62,31400.0,87.3167,87.3167,87.0691,87.1517,31400.0
2007-10-02 11:40:00,105.63,105.9,105.63,105.74,25100.0,87.1599,87.3827,87.1599,87.2507,25100.0
2007-10-02 11:45:00,105.71,105.84,105.68,105.74,11100.0,87.2259,87.3332,87.2012,87.2507,11100.0
2007-10-02 11:50:00,105.74,105.93,105.72,105.89,7900.0,87.2507,87.4075,87.2342,87.3744,7900.0
2007-10-02 11:55:00,105.84,105.9,105.78,105.9,6300.0,87.3332,87.3827,87.2837,87.3827,6300.0
2007-10-02 12:00:00,105.92,105.99,105.79,105.93,7800.0,87.3992,87.457,87.2919,87.4075,7800.0
2007-10-02 12:05:00,105.93,106.02,105.87,105.95,14100.0,87.4075,87.4817,87.3579,87.424,14100.0
2007-10-02 12:10:00,105.93,105.99,105.75,105.78,13700.0,87.4075,87.457,87.2589,87.2837,13700.0
2007-10-02 12:15:00,105.78,105.87,105.78,105.83,4700.0,87.2837,87.3579,87.2837,87.3249,4700.0
2007-10-02 12:20:00,105.86,105.92,105.83,105.86,6000.0,87.3497,87.3992,87.3249,87.3497,6000.0
2007-10-02 12:25:00,105.85,105.85,105.73,105.84,8500.0,87.3414,87.3414,87.2424,87.3332,8500.0
2007-10-02 12:30:00,105.84,105.86,105.7,105.7,16000.0,87.3332,87.3497,87.2177,87.2177,16000.0
2007-10-02 12:35:00,105.76,105.94,105.74,105.87,12200.0,87.2672,87.4157,87.2507,87.3579,12200.0
2007-10-02 12:40:00,105.9,106.02,105.87,105.94,11000.0,87.3827,87.4817,87.3579,87.4157,11000.0
2007-10-02 12:45:00,105.99,105.99,105.76,105.83,32200.0,87.457,87.457,87.2672,87.3249,32200.0
2007-10-02 12:50:00,105.78,106.0,105.78,105.88,6600.0,87.2837,87.4652,87.2837,87.3662,6600.0
2007-10-02 12:55:00,105.87,106.02,105.87,106.01,4700.0,87.3579,87.4817,87.3579,87.4735,4700.0
2007-10-02 13:00:00,106.0,106.0,105.91,105.95,7000.0,87.4652,87.4652,87.391,87.424,7000.0
2007-10-02 13:05:00,105.95,106.05,105.95,106.03,17500.0,87.424,87.5065,87.424,87.49,17500.0
2007-10-02 13:10:00,106.05,106.1,106.02,106.05,12500.0,87.5065,87.5477,87.4817,87.5065,12500.0
2007-10-02 13:15:00,106.06,106.06,105.87,105.88,9800.0,87.5147,87.5147,87.3579,87.3662,9800.0
2007-10-02 13:20:00,105.86,105.91,105.85,105.85,5900.0,87.3497,87.391,87.3414,87.3414,5900.0
2007-10-02 13:25:00,105.85,105.87,105.7,105.75,14600.0,87.3414,87.3579,87.2177,87.2589,14600.0
2007-10-02 13:30:00,105.75,105.79,105.7,105.77,19400.0,87.2589,87.2919,87.2177,87.2754,19400.0
2007-10-02 13:35:00,105.76,105.8,105.69,105.8,12100.0,87.2672,87.3002,87.2094,87.3002,12100.0
2007-10-02 13:40:00,105.81,105.97,105.81,105.83,7900.0,87.3084,87.4405,87.3084,87.3249,7900.0
2007-10-02 13:45:00,105.81,105.84,105.76,105.83,5600.0,87.3084,87.3332,87.2672,87.3249,5600.0
2007-10-02 13:50:00,105.85,106.01,105.85,105.96,10400.0,87.3414,87.4735,87.3414,87.4322,10400.0
2007-10-02 13:55:00,105.95,106.02,105.91,106.01,9400.0,87.424,87.4817,87.391,87.4735,9400.0
2007-10-02 14:00:00,106.01,106.07,105.96,106.0,12100.0,87.4735,87.523,87.4322,87.4652,12100.0
2007-10-02 14:05:00,106.0,106.07,105.96,106.03,10000.0,87.4652,87.523,87.4322,87.49,10000.0
2007-10-02 14:10:00,106.04,106.15,106.04,106.13,11800.0,87.4982,87.589,87.4982,87.5725,11800.0
2007-10-02 14:15:00,106.15,106.26,106.1,106.26,16900.0,87.589,87.6798,87.5477,87.6798,16900.0
2007-10-02 14:20:00,106.26,106.26,106.13,106.17,12500.0,87.6798,87.6798,87.5725,87.6055,12500.0
2007-10-02 14:25:00,106.16,106.31,106.16,106.31,16400.0,87.5972,87.721,87.5972,87.721,16400.0
2007-10-02 14:30:00,106.3,106.43,106.26,106.34,19900.0,87.7128,87.82,87.6798,87.7458,19900.0
2007-10-02 14:35:00,106.31,106.38,106.3,106.33,15000.0,87.721,87.7788,87.7128,87.7375,15000.0
2007-10-02 14:40:00,106.34,106.45,106.33,106.4,24400.0,87.7458,87.8365,87.7375,87.7953,24400.0
2007-10-02 14:45:00,106.44,106.49,106.43,106.47,13500.0,87.8283,87.8695,87.82,87.853,13500.0
2007-10-02 14:50:00,106.45,106.49,106.4,106.41,11800.0,87.8365,87.8695,87.7953,87.8035,11800.0
2007-10-02 14:55:00,106.41,106.5,106.4,106.49,31200.0,87.8035,87.8778,87.7953,87.8695,31200.0
2007-10-02 15:00:00,106.45,106.55,106.45,106.46,21700.0,87.8365,87.919,87.8365,87.8448,21700.0
2007-10-02 15:05:00,106.47,106.57,106.39,106.55,27700.0,87.853,87.9355,87.787,87.919,27700.0
2007-10-02 15:10:00,106.55,106.63,106.49,106.54,23700.0,87.919,87.9851,87.8695,87.9108,23700.0
2007-10-02 15:15:00,106.51,106.64,106.51,106.6,29500.0,87.886,87.9933,87.886,87.9603,29500.0
2007-10-02 15:20:00,106.6,106.7,106.6,106.7,24800.0,87.9603,88.0428,87.9603,88.0428,24800.0
2007-10-02 15:25:00,106.67,106.75,106.63,106.73,31500.0,88.0181,88.0841,87.9851,88.0676,31500.0
2007-10-02 15:30:00,106.71,106.86,106.65,106.86,38400.0,88.0511,88.1748,88.0016,88.1748,38400.0
2007-10-02 15:35:00,106.87,106.97,106.75,106.75,62100.0,88.1831,88.2656,88.0841,88.0841,62100.0
2007-10-02 15:40:00,106.74,106.84,106.64,106.78,32500.0,88.0758,88.1583,87.9933,88.1088,32500.0
2007-10-02 15:45:00,106.78,106.83,106.67,106.81,27800.0,88.1088,88.1501,88.0181,88.1336,27800.0
2007-10-02 15:50:00,106.81,106.81,106.59,106.73,48900.0,88.1336,88.1336,87.952,88.0676,48900.0
2007-10-02 15:55:00,106.72,106.73,106.56,106.63,51800.0,88.0593,88.0676,87.9273,87.9851,51800.0
2007-10-03 09:30:00,106.2,106.38,106.08,106.2,20500.0,87.6302,87.7788,87.5312,87.6302,20500.0
2007-10-03 09:35:00,106.18,106.2,105.95,105.95,15400.0,87.6137,87.6302,87.424,87.424,15400.0
2007-10-03 09:40:00,105.86,105.96,105.51,105.54,23800.0,87.3497,87.4322,87.0609,87.0856,23800.0
2007-10-03 09:45:00,105.54,105.67,105.25,105.26,31300.0,87.0856,87.1929,86.8464,86.8546,31300.0
2007-10-03 09:50:00,105.27,105.61,105.27,105.48,18200.0,86.8629,87.1434,86.8629,87.0361,18200.0
2007-10-03 09:55:00,105.51,105.64,105.27,105.27,22300.0,87.0609,87.1682,86.8629,86.8629,22300.0
2007-10-03 10:00:00,105.29,105.42,105.27,105.31,19200.0,86.8794,86.9866,86.8629,86.8959,19200.0
2007-10-03 10:05:00,105.3,105.5,105.18,105.5,26800.0,86.8876,87.0526,86.7886,87.0526,26800.0
2007-10-03 10:10:00,105.5,105.59,105.36,105.37,37000.0,87.0526,87.1269,86.9371,86.9454,37000.0
2007-10-03 10:15:00,105.36,105.4,105.18,105.23,24000.0,86.9371,86.9701,86.7886,86.8299,24000.0
2007-10-03 10:20:00,105.22,105.5,105.22,105.31,27100.0,86.8216,87.0526,86.8216,86.8959,27100.0
2007-10-03 10:25:00,105.3,105.56,105.26,105.43,24100.0,86.8876,87.1022,86.8546,86.9949,24100.0
2007-10-03 10:30:00,105.47,105.58,105.43,105.55,17500.0,87.0279,87.1187,86.9949,87.0939,17500.0
2007-10-03 10:35:00,105.57,105.67,105.53,105.59,14700.0,87.1104,87.1929,87.0774,87.1269,14700.0
2007-10-03 10:40:00,105.6,105.64,105.57,105.63,11700.0,87.1352,87.1682,87.1104,87.1599,11700.0
2007-10-03 10:45:00,105.65,105.72,105.64,105.71,15200.0,87.1764,87.2342,87.1682,87.2259,15200.0
2007-10-03 10:50:00,105.73,106.03,105.73,106.03,22500.0,87.2424,87.49,87.2424,87.49,22500.0
2007-10-03 10:55:00,106.02,106.04,105.95,105.98,16300.0,87.4817,87.4982,87.424,87.4487,16300.0
2007-10-03 11:00:00,106.0,106.0,105.79,105.8,12800.0,87.4652,87.4652,87.2919,87.3002,12800.0
2007-10-03 11:05:00,105.79,105.91,105.75,105.75,13700.0,87.2919,87.391,87.2589,87.2589,13700.0
2007-10-03 11:10:00,105.76,105.76,105.66,105.67,8700.0,87.2672,87.2672,87.1847,87.1929,8700.0
2007-10-03 11:15:00,105.67,105.7,105.63,105.67,12600.0,87.1929,87.2177,87.1599,87.1929,12600.0
2007-10-03 11:20:00,105.68,105.71,105.54,105.55,13800.0,87.2012,87.2259,87.0856,87.0939,13800.0
2007-10-03 11:25:00,105.54,105.62,105.53,105.58,13400.0,87.0856,87.1517,87.0774,87.1187,13400.0
2007-10-03 11:30:00,105.59,105.64,105.54,105.64,11800.0,87.1269,87.1682,87.0856,87.1682,11800.0
2007-10-03 11:35:00,105.62,105.66,105.61,105.65,12000.0,87.1517,87.1847,87.1434,87.1764,12000.0
2007-10-03 11:40:00,105.64,105.76,105.61,105.63,18300.0,87.1682,87.2672,87.1434,87.1599,18300.0
2007-10-03 11:45:00,105.61,105.62,105.55,105.61,9400.0,87.1434,87.1517,87.0939,87.1434,9400.0
2007-10-03 11:50:00,105.61,105.83,105.61,105.82,13700.0,87.1434,87.3249,87.1434,87.3167,13700.0
2007-10-03 11:55:00,105.83,105.93,105.83,105.93,9100.0,87.3249,87.4075,87.3249,87.4075,9100.0
2007-10-03 12:00:00,105.95,105.97,105.9,105.93,23600.0,87.424,87.4405,87.3827,87.4075,23600.0
2007-10-03 12:05:00,105.93,105.98,105.87,105.89,15900.0,87.4075,87.4487,87.3579,87.3744,15900.0
2007-10-03 12:10:00,105.88,105.89,105.75,105.75,4400.0,87.3662,87.3744,87.2589,87.2589,4400.0
2007-10-03 12:15:00,105.75,105.76,105.57,105.7,61100.0,87.2589,87.2672,87.1104,87.2177,61100.0
2007-10-03 12:20:00,105.65,105.7,105.5,105.55,14900.0,87.1764,87.2177,87.0526,87.0939,14900.0
2007-10-03 12:25:00,105.55,105.58,105.54,105.58,10200.0,87.0939,87.1187,87.0856,87.1187,10200.0
2007-10-03 12:30:00,105.54,105.55,105.43,105.46,19200.0,87.0856,87.0939,86.9949,87.0196,19200.0
2007-10-03 12:35:00,105.46,105.47,105.24,105.27,31000.0,87.0196,87.0279,86.8381,86.8629,31000.0
2007-10-03 12:40:00,105.26,105.28,105.12,105.14,25000.0,86.8546,86.8711,86.7391,86.7556,25000.0
2007-10-03 12:45:00,105.15,105.24,105.06,105.24,22400.0,86.7638,86.8381,86.6896,86.8381,22400.0
2007-10-03 12:50:00,105.26,105.45,105.25,105.41,14500.0,86.8546,87.0114,86.8464,86.9784,14500.0
2007-10-03 12:55:00,105.41,105.6,105.38,105.6,11800.0,86.9784,87.1352,86.9536,87.1352,11800.0
2007-10-03 13:00:00,105.58,105.6,105.47,105.49,10500.0,87.1187,87.1352,87.0279,87.0444,10500.0
2007-10-03 13:05:00,105.48,105.48,105.1,105.1,16400.0,87.0361,87.0361,86.7226,86.7226,16400.0
2007-10-03 13:10:00,105.1,105.16,105.02,105.09,23700.0,86.7226,86.7721,86.6566,86.7143,23700.0
2007-10-03 13:15:00,105.09,105.16,105.04,105.05,13900.0,86.7143,86.7721,86.6731,86.6813,13900.0
2007-10-03 13:20:00,105.04,105.07,104.82,104.87,21700.0,86.6731,86.6978,86.4915,86.5328,21700.0
2007-10-03 13:25:00,104.86,104.98,104.8,104.93,15100.0,86.5245,86.6236,86.475,86.5823,15100.0
2007-10-03 13:30:00,104.89,105.0,104.89,104.95,10300.0,86.5493,86.6401,86.5493,86.5988,10300.0
2007-10-03 13:35:00,104.95,105.02,104.91,105.0,13500.0,86.5988,86.6566,86.5658,86.6401,13500.0
2007-10-03 13:40:00,105.0,105.0,104.8,104.86,16800.0,86.6401,86.6401,86.475,86.5245,16800.0
2007-10-03 13:45:00,104.85,104.88,104.59,104.64,37700.0,86.5163,86.5411,86.3018,86.343,37700.0
2007-10-03 13:50:00,104.7,104.74,104.58,104.61,23600.0,86.3925,86.4255,86.2935,86.3183,23600.0
2007-10-03 13:55:00,104.61,104.8,104.6,104.8,13200.0,86.3183,86.475,86.31,86.475,13200.0
2007-10-03 14:00:00,104.79,104.9,104.79,104.82,20100.0,86.4668,86.5576,86.4668,86.4915,20100.0
2007-10-03 14:05:00,104.81,104.84,104.78,104.82,11900.0,86.4833,86.508,86.4585,86.4915,11900.0
2007-10-03 14:10:00,104.81,104.95,104.8,104.95,25800.0,86.4833,86.5988,86.475,86.5988,25800.0
2007-10-03 14:15:00,104.95,104.97,104.91,104.94,18000.0,86.5988,86.6153,86.5658,86.5906,18000.0
2007-10-03 14:20:00,104.94,105.03,104.93,105.0,9900.0,86.5906,86.6648,86.5823,86.6401,9900.0
2007-10-03 14:25:00,105.0,105.04,104.98,105.0,15200.0,86.6401,86.6731,86.6236,86.6401,15200.0
2007-10-03 14:30:00,105.0,105.05,105.0,105.0,18200.0,86.6401,86.6813,86.6401,86.6401,18200.0
2007-10-03 14:35:00,105.0,105.01,104.9,104.97,17900.0,86.6401,86.6483,86.5576,86.6153,17900.0
2007-10-03 14:40:00,104.97,105.04,104.93,105.01,13000.0,86.6153,86.6731,86.5823,86.6483,13000.0
2007-10-03 14:45:00,105.0,105.01,104.88,105.0,23700.0,86.6401,86.6483,86.5411,86.6401,23700.0
2007-10-03 14:50:00,104.95,105.04,104.95,105.0,12300.0,86.5988,86.6731,86.5988,86.6401,12300.0
2007-10-03 14:55:00,105.01,105.06,104.96,105.02,21700.0,86.6483,86.6896,86.6071,86.6566,21700.0
2007-10-03 15:00:00,105.01,105.05,104.97,105.04,17700.0,86.6483,86.6813,86.6153,86.6731,17700.0
2007-10-03 15:05:00,105.05,105.14,105.01,105.08,19800.0,86.6813,86.7556,86.6483,86.7061,19800.0
2007-10-03 15:10:00,105.08,105.12,105.05,105.11,16600.0,86.7061,86.7391,86.6813,86.7308,16600.0
2007-10-03 15:15:00,105.12,105.12,105.0,105.0,13800.0,86.7391,86.7391,86.6401,86.6401,13800.0
2007-10-03 15:20:00,105.01,105.06,104.99,105.05,16400.0,86.6483,86.6896,86.6318,86.6813,16400.0
2007-10-03 15:25:00,105.05,105.06,104.99,105.01,30100.0,86.6813,86.6896,86.6318,86.6483,30100.0
2007-10-03 15:30:00,105.01,105.05,104.99,105.0,18400.0,86.6483,86.6813,86.6318,86.6401,18400.0
2007-10-03 15:35:00,105.01,105.13,104.94,104.94,40900.0,86.6483,86.7473,86.5906,86.5906,40900.0
2007-10-03 15:40:00,104.97,105.01,104.93,104.96,35100.0,86.6153,86.6483,86.5823,86.6071,35100.0
2007-10-03 15:45:00,104.97,105.06,104.94,105.05,32300.0,86.6153,86.6896,86.5906,86.6813,32300.0
2007-10-03 15:50:00,105.03,105.15,105.0,105.14,37600.0,86.6648,86.7638,86.6401,86.7556,37600.0
2007-10-03 15:55:00,105.15,105.3,105.14,105.24,44300.0,86.7638,86.8876,86.7556,86.8381,44300.0
2007-10-04 09:30:00,105.5,105.62,105.01,105.1,20400.0,87.0526,87.1517,86.6483,86.7226,20400.0
2007-10-04 09:35:00,105.08,105.1,104.79,104.91,12900.0,86.7061,86.7226,86.4668,86.5658,12900.0
2007-10-04 09:40:00,104.91,105.06,104.82,104.91,15600.0,86.5658,86.6896,86.4915,86.5658,15600.0
2007-10-04 09:45:00,104.9,104.92,104.77,104.82,16800.0,86.5576,86.5741,86.4503,86.4915,16800.0
2007-10-04 09:50:00,104.82,104.88,104.82,104.85,14000.0,86.4915,86.5411,86.4915,86.5163,14000.0
2007-10-04 09:55:00,104.85,105.05,104.83,105.05,10200.0,86.5163,86.6813,86.4998,86.6813,10200.0
2007-10-04 10:00:00,105.07,105.1,104.8,104.86,20200.0,86.6978,86.7226,86.475,86.5245,20200.0
2007-10-04 10:05:00,104.88,104.92,104.81,104.82,25600.0,86.5411,86.5741,86.4833,86.4915,25600.0
2007-10-04 10:10:00,104.82,104.92,104.8,104.88,14500.0,86.4915,86.5741,86.475,86.5411,14500.0
2007-10-04 10:15:00,104.89,105.0,104.89,105.0,14600.0,86.5493,86.6401,86.5493,86.6401,14600.0
2007-10-04 10:20:00,104.98,105.03,104.97,104.98,15700.0,86.6236,86.6648,86.6153,86.6236,15700.0
2007-10-04 10:25:00,104.98,105.02,104.97,104.99,24100.0,86.6236,86.6566,86.6153,86.6318,24100.0
2007-10-04 10:30:00,104.97,105.02,104.94,104.99,27500.0,86.6153,86.6566,86.5906,86.6318,27500.0
2007-10-04 10:35:00,104.99,105.0,104.95,104.97,14300.0,86.6318,86.6401,86.5988,86.6153,14300.0
2007-10-04 10:40:00,104.96,105.04,104.96,105.02,13200.0,86.6071,86.6731,86.6071,86.6566,13200.0
2007-10-04 10:45:00,105.0,105.05,104.97,105.04,11300.0,86.6401,86.6813,86.6153,86.6731,11300.0
2007-10-04 10:50:00,105.04,105.22,104.96,105.15,21500.0,86.6731,86.8216,86.6071,86.7638,21500.0
2007-10-04 10:55:00,105.1,105.13,104.99,105.04,9300.0,86.7226,86.7473,86.6318,86.6731,9300.0
2007-10-04 11:00:00,105.04,105.08,104.98,105.06,14900.0,86.6731,86.7061,86.6236,86.6896,14900.0
2007-10-04 11:05:00,105.06,105.08,105.02,105.04,7300.0,86.6896,86.7061,86.6566,86.6731,7300.0
2007-10-04 11:10:00,105.02,105.04,104.99,105.0,34900.0,86.6566,86.6731,86.6318,86.6401,34900.0
2007-10-04 11:15:00,104.98,105.01,104.96,104.98,17200.0,86.6236,86.6483,86.6071,86.6236,17200.0
2007-10-04 11:20:00,104.99,105.0,104.95,104.98,9500.0,86.6318,86.6401,86.5988,86.6236,9500.0
2007-10-04 11:25:00,104.99,104.99,104.81,104.82,13000.0,86.6318,86.6318,86.4833,86.4915,13000.0
2007-10-04 11:30:00,104.82,104.83,104.8,104.81,10500.0,86.4915,86.4998,86.475,86.4833,10500.0
2007-10-04 11:35:00,104.82,104.89,104.78,104.86,18300.0,86.4915,86.5493,86.4585,86.5245,18300.0
2007-10-04 11:40:00,104.85,104.85,104.78,104.8,5500.0,86.5163,86.5163,86.4585,86.475,5500.0
2007-10-04 11:45:00,104.81,104.82,104.77,104.8,6100.0,86.4833,86.4915,86.4503,86.475,6100.0
2007-10-04 11:50:00,104.8,104.8,104.77,104.78,9600.0,86.475,86.475,86.4503,86.4585,9600.0
2007-10-04 11:55:00,104.78,104.79,104.7,104.71,15800.0,86.4585,86.4668,86.3925,86.4008,15800.0
2007-10-04 12:00:00,104.73,104.74,104.7,104.71,14200.0,86.4173,86.4255,86.3925,86.4008,14200.0
2007-10-04 12:05:00,104.71,104.74,104.7,104.71,18000.0,86.4008,86.4255,86.3925,86.4008,18000.0
2007-10-04 12:10:00,104.72,104.74,104.71,104.73,9200.0,86.409,86.4255,86.4008,86.4173,9200.0
2007-10-04 12:15:00,104.72,104.83,104.72,104.83,7000.0,86.409,86.4998,86.409,86.4998,7000.0
2007-10-04 12:20:00,104.85,104.86,104.79,104.8,5500.0,86.5163,86.5245,86.4668,86.475,5500.0
2007-10-04 12:25:00,104.8,104.83,104.78,104.8,6900.0,86.475,86.4998,86.4585,86.475,6900.0
2007-10-04 12:30:00,104.78,104.93,104.77,104.9,13600.0,86.4585,86.5823,86.4503,86.5576,13600.0
2007-10-04 12:35:00,104.89,104.89,104.78,104.8,8000.0,86.5493,86.5493,86.4585,86.475,8000.0
2007-10-04 12:40:00,104.79,104.82,104.78,104.78,3500.0,86.4668,86.4915,86.4585,86.4585,3500.0
2007-10-04 12:45:00,104.8,104.82,104.77,104.78,10300.0,86.475,86.4915,86.4503,86.4585,10300.0
2007-10-04 12:50:00,104.8,104.82,104.77,104.81,3500.0,86.475,86.4915,86.4503,86.4833,3500.0
2007-10-04 12:55:00,104.82,104.83,104.78,104.8,7700.0,86.4915,86.4998,86.4585,86.475,7700.0
2007-10-04 13:00:00,104.79,104.8,104.72,104.72,9300.0,86.4668,86.475,86.409,86.409,9300.0
2007-10-04 13:05:00,104.73,104.73,104.66,104.7,22900.0,86.4173,86.4173,86.3595,86.3925,22900.0
2007-10-04 13:10:00,104.68,104.7,104.64,104.66,8300.0,86.376,86.3925,86.343,86.3595,8300.0
2007-10-04 13:15:00,104.65,104.68,104.62,104.64,6800.0,86.3513,86.376,86.3265,86.343,6800.0
2007-10-04 13:20:00,104.65,104.7,104.58,104.7,28600.0,86.3513,86.3925,86.2935,86.3925,28600.0
2007-10-04 13:25:00,104.71,104.79,104.68,104.79,7500.0,86.4008,86.4668,86.376,86.4668,7500.0
2007-10-04 13:30:00,104.76,104.82,104.71,104.76,15200.0,86.442,86.4915,86.4008,86.442,15200.0
2007-10-04 13:35:00,104.76,104.89,104.75,104.84,18200.0,86.442,86.5493,86.4338,86.508,18200.0
2007-10-04 13:40:00,104.8,104.8,104.73,104.76,3100.0,86.475,86.475,86.4173,86.442,3100.0
2007-10-04 13:45:00,104.78,104.79,104.75,104.77,7100.0,86.4585,86.4668,86.4338,86.4503,7100.0
2007-10-04 13:50:00,104.75,104.77,104.7,104.71,12200.0,86.4338,86.4503,86.3925,86.4008,12200.0
2007-10-04 13:55:00,104.7,104.77,104.7,104.76,9600.0,86.3925,86.4503,86.3925,86.442,9600.0
2007-10-04 14:00:00,104.77,104.77,104.72,104.75,7900.0,86.4503,86.4503,86.409,86.4338,7900.0
2007-10-04 14:05:00,104.75,104.75,104.66,104.69,33000.0,86.4338,86.4338,86.3595,86.3843,33000.0
2007-10-04 14:10:00,104.7,104.7,104.65,104.66,8700.0,86.3925,86.3925,86.3513,86.3595,8700.0
2007-10-04 14:15:00,104.66,104.67,104.58,104.58,13400.0,86.3595,86.3678,86.2935,86.2935,13400.0
2007-10-04 14:20:00,104.58,104.58,104.5,104.5,7900.0,86.2935,86.2935,86.2275,86.2275,7900.0
2007-10-04 14:25:00,104.5,104.5,104.4,104.45,22600.0,86.2275,86.2275,86.145,86.1862,22600.0
2007-10-04 14:30:00,104.44,104.44,104.38,104.42,16400.0,86.178,86.178,86.1285,86.1615,16400.0
2007-10-04 14:35:00,104.41,104.44,104.39,104.4,17300.0,86.1532,86.178,86.1367,86.145,17300.0
2007-10-04 14:40:00,104.4,104.41,104.32,104.35,18000.0,86.145,86.1532,86.079,86.1037,18000.0
2007-10-04 14:45:00,104.35,104.39,104.33,104.35,15900.0,86.1037,86.1367,86.0872,86.1037,15900.0
2007-10-04 14:50:00,104.35,104.38,104.34,104.36,28800.0,86.1037,86.1285,86.0955,86.112,28800.0
2007-10-04 14:55:00,104.36,104.47,104.35,104.45,18200.0,86.112,86.2027,86.1037,86.1862,18200.0
2007-10-04 15:00:00,104.42,104.44,104.4,104.4,10700.0,86.1615,86.178,86.145,86.145,10700.0
2007-10-04 15:05:00,104.39,104.44,104.39,104.43,11800.0,86.1367,86.178,86.1367,86.1697,11800.0
2007-10-04 15:10:00,104.42,104.51,104.42,104.49,19500.0,86.1615,86.2357,86.1615,86.2192,19500.0
2007-10-04 15:15:00,104.49,104.5,104.44,104.46,16800.0,86.2192,86.2275,86.178,86.1945,16800.0
2007-10-04 15:20:00,104.47,104.54,104.46,104.51,15300.0,86.2027,86.2605,86.1945,86.2357,15300.0
2007-10-04 15:25:00,104.5,104.54,104.49,104.51,18300.0,86.2275,86.2605,86.2192,86.2357,18300.0
2007-10-04 15:30:00,104.51,104.6,104.49,104.5,28700.0,86.2357,86.31,86.2192,86.2275,28700.0
2007-10-04 15:35:00,104.5,104.64,104.46,104.61,35000.0,86.2275,86.343,86.1945,86.3183,35000.0
2007-10-04 15:40:00,104.64,104.73,104.61,104.73,8500.0,86.343,86.4173,86.3183,86.4173,8500.0
2007-10-04 15:45:00,104.73,104.76,104.68,104.68,28500.0,86.4173,86.442,86.376,86.376,28500.0
2007-10-04 15:50:00,104.68,104.7,104.64,104.7,32100.0,86.376,86.3925,86.343,86.3925,32100.0
2007-10-04 15:55:00,104.69,104.77,104.65,104.73,36600.0,86.3843,86.4503,86.3513,86.4173,36600.0
2007-10-05 09:30:00,105.41,105.6,105.25,105.6,38300.0,86.9784,87.1352,86.8464,87.1352,38300.0
2007-10-05 09:35:00,105.59,105.85,105.56,105.85,33100.0,87.1269,87.3414,87.1022,87.3414,33100.0
2007-10-05 09:40:00,105.85,105.85,105.24,105.24,16700.0,87.3414,87.3414,86.8381,86.8381,16700.0
2007-10-05 09:45:00,105.25,105.27,104.95,104.95,25600.0,86.8464,86.8629,86.5988,86.5988,25600.0
2007-10-05 09:50:00,105.01,105.07,104.85,104.86,24200.0,86.6483,86.6978,86.5163,86.5245,24200.0
2007-10-05 09:55:00,104.86,104.91,104.6,104.77,49200.0,86.5245,86.5658,86.31,86.4503,49200.0
2007-10-05 10:00:00,104.76,104.83,104.69,104.79,32700.0,86.442,86.4998,86.3843,86.4668,32700.0
2007-10-05 10:05:00,104.78,104.99,104.72,104.95,36000.0,86.4585,86.6318,86.409,86.5988,36000.0
2007-10-05 10:10:00,104.96,105.0,104.88,104.93,32100.0,86.6071,86.6401,86.5411,86.5823,32100.0
2007-10-05 10:15:00,104.93,104.96,104.9,104.95,22700.0,86.5823,86.6071,86.5576,86.5988,22700.0
2007-10-05 10:20:00,104.96,105.16,104.96,105.07,26800.0,86.6071,86.7721,86.6071,86.6978,26800.0
2007-10-05 10:25:00,105.03,105.05,104.94,104.99,20000.0,86.6648,86.6813,86.5906,86.6318,20000.0
2007-10-05 10:30:00,104.99,105.03,104.97,104.98,16600.0,86.6318,86.6648,86.6153,86.6236,16600.0
2007-10-05 10:35:00,104.98,105.0,104.96,104.97,15400.0,86.6236,86.6401,86.6071,86.6153,15400.0
2007-10-05 10:40:00,104.97,105.0,104.96,104.97,65500.0,86.6153,86.6401,86.6071,86.6153,65500.0
2007-10-05 10:45:00,104.96,105.0,104.53,104.63,83000.0,86.6071,86.6401,86.2523,86.3348,83000.0
2007-10-05 10:50:00,104.66,104.67,104.4,104.48,20000.0,86.3595,86.3678,86.145,86.211,20000.0
2007-10-05 10:55:00,104.54,104.58,104.36,104.58,15900.0,86.2605,86.2935,86.112,86.2935,15900.0
2007-10-05 11:00:00,104.54,104.86,104.53,104.84,17500.0,86.2605,86.5245,86.2523,86.508,17500.0
2007-10-05 11:05:00,104.85,104.95,104.81,104.82,9800.0,86.5163,86.5988,86.4833,86.4915,9800.0
2007-10-05 11:10:00,104.83,104.85,104.71,104.8,26800.0,86.4998,86.5163,86.4008,86.475,26800.0
2007-10-05 11:15:00,104.78,104.97,104.78,104.85,19600.0,86.4585,86.6153,86.4585,86.5163,19600.0
2007-10-05 11:20:00,104.85,104.96,104.81,104.86,18800.0,86.5163,86.6071,86.4833,86.5245,18800.0
2007-10-05 11:25:00,104.84,104.86,104.82,104.84,15400.0,86.508,86.5245,86.4915,86.508,15400.0
2007-10-05 11:30:00,104.85,105.09,104.85,105.07,16900.0,86.5163,86.7143,86.5163,86.6978,16900.0
2007-10-05 11:35:00,105.08,105.32,104.98,105.25,52500.0,86.7061,86.9041,86.6236,86.8464,52500.0
2007-10-05 11:40:00,105.25,105.27,105.18,105.24,21100.0,86.8464,86.8629,86.7886,86.8381,21100.0
2007-10-05 11:45:00,105.24,105.31,105.07,105.2,37700.0,86.8381,86.8959,86.6978,86.8051,37700.0
2007-10-05 11:50:00,105.19,105.27,105.15,105.15,22300.0,86.7968,86.8629,86.7638,86.7638,22300.0
2007-10-05 11:55:00,105.18,105.18,104.97,105.14,27000.0,86.7886,86.7886,86.6153,86.7556,27000.0
2007-10-05 12:00:00,105.15,105.15,105.11,105.13,10300.0,86.7638,86.7638,86.7308,86.7473,10300.0
2007-10-05 12:05:00,105.14,105.35,105.14,105.35,24600.0,86.7556,86.9289,86.7556,86.9289,24600.0
2007-10-05 12:10:00,105.35,105.4,105.25,105.25,13000.0,86.9289,86.9701,86.8464,86.8464,13000.0
2007-10-05 12:15:00,105.26,105.38,105.22,105.37,17200.0,86.8546,86.9536,86.8216,86.9454,17200.0
2007-10-05 12:20:00,105.36,105.4,105.33,105.37,13600.0,86.9371,86.9701,86.9124,86.9454,13600.0
2007-10-05 12:25:00,105.35,105.49,105.34,105.47,23700.0,86.9289,87.0444,86.9206,87.0279,23700.0
2007-10-05 12:30:00,105.46,105.49,105.38,105.4,15300.0,87.0196,87.0444,86.9536,86.9701,15300.0
2007-10-05 12:35:00,105.39,105.49,105.39,105.48,26400.0,86.9619,87.0444,86.9619,87.0361,26400.0
2007-10-05 12:40:00,105.47,105.65,105.47,105.64,15200.0,87.0279,87.1764,87.0279,87.1682,15200.0
2007-10-05 12:45:00,105.61,105.61,105.45,105.47,20300.0,87.1434,87.1434,87.0114,87.0279,20300.0
2007-10-05 12:50:00,105.49,105.49,105.15,105.2,25400.0,87.0444,87.0444,86.7638,86.8051,25400.0
2007-10-05 12:55:00,105.16,105.39,105.16,105.28,25600.0,86.7721,86.9619,86.7721,86.8711,25600.0
2007-10-05 13:00:00,105.31,105.5,105.29,105.47,28700.0,86.8959,87.0526,86.8794,87.0279,28700.0
2007-10-05 13:05:00,105.46,105.5,105.42,105.47,10800.0,87.0196,87.0526,86.9866,87.0279,10800.0
2007-10-05 13:10:00,105.49,105.61,105.47,105.59,26300.0,87.0444,87.1434,87.0279,87.1269,26300.0
2007-10-05 13:15:00,105.58,105.83,105.58,105.73,24600.0,87.1187,87.3249,87.1187,87.2424,24600.0
2007-10-05 13:20:00,105.68,105.73,105.45,105.46,10700.0,87.2012,87.2424,87.0114,87.0196,10700.0
2007-10-05 13:25:00,105.45,105.59,105.42,105.56,12800.0,87.0114,87.1269,86.9866,87.1022,12800.0
2007-10-05 13:30:00,105.57,105.6,105.56,105.58,11400.0,87.1104,87.1352,87.1022,87.1187,11400.0
2007-10-05 13:35:00,105.6,105.67,105.57,105.61,8900.0,87.1352,87.1929,87.1104,87.1434,8900.0
2007-10-05 13:40:00,105.61,105.95,105.6,105.93,39900.0,87.1434,87.424,87.1352,87.4075,39900.0
2007-10-05 13:45:00,105.92,105.92,105.83,105.92,23700.0,87.3992,87.3992,87.3249,87.3992,23700.0
2007-10-05 13:50:00,105.92,106.0,105.9,106.0,20300.0,87.3992,87.4652,87.3827,87.4652,20300.0
2007-10-05 13:55:00,105.98,106.05,105.95,106.0,20200.0,87.4487,87.5065,87.424,87.4652,20200.0
2007-10-05 14:00:00,106.02,106.15,106.0,106.06,36700.0,87.4817,87.589,87.4652,87.5147,36700.0
2007-10-05 14:05:00,106.03,106.09,105.96,105.99,27900.0,87.49,87.5395,87.4322,87.457,27900.0
2007-10-05 14:10:00,106.0,106.07,105.93,105.97,15700.0,87.4652,87.523,87.4075,87.4405,15700.0
2007-10-05 14:15:00,105.96,106.08,105.95,106.06,13300.0,87.4322,87.5312,87.424,87.5147,13300.0
2007-10-05 14:20:00,106.05,106.16,105.99,106.05,39600.0,87.5065,87.5972,87.457,87.5065,39600.0
2007-10-05 14:25:00,106.09,106.09,106.0,106.03,6900.0,87.5395,87.5395,87.4652,87.49,6900.0
2007-10-05 14:30:00,106.03,106.03,105.96,105.98,7800.0,87.49,87.49,87.4322,87.4487,7800.0
2007-10-05 14:35:00,106.0,106.08,105.98,106.08,7900.0,87.4652,87.5312,87.4487,87.5312,7900.0
2007-10-05 14:40:00,106.04,106.07,105.98,106.05,8200.0,87.4982,87.523,87.4487,87.5065,8200.0
2007-10-05 14:45:00,106.04,106.06,105.95,105.95,14000.0,87.4982,87.5147,87.424,87.424,14000.0
2007-10-05 14:50:00,105.95,106.11,105.95,106.07,24000.0,87.424,87.556,87.424,87.523,24000.0
2007-10-05 14:55:00,106.07,106.25,106.07,106.25,23300.0,87.523,87.6715,87.523,87.6715,23300.0
2007-10-05 15:00:00,106.26,106.32,106.2,106.25,21500.0,87.6798,87.7293,87.6302,87.6715,21500.0
2007-10-05 15:05:00,106.26,106.5,106.24,106.44,31100.0,87.6798,87.8778,87.6632,87.8283,31100.0
2007-10-05 15:10:00,106.42,106.43,106.22,106.36,36500.0,87.8118,87.82,87.6467,87.7623,36500.0
2007-10-05 15:15:00,106.35,106.36,106.18,106.25,38300.0,87.754,87.7623,87.6137,87.6715,38300.0
2007-10-05 15:20:00,106.25,106.27,105.95,106.0,67000.0,87.6715,87.688,87.424,87.4652,67000.0
2007-10-05 15:25:00,106.0,106.01,105.96,105.97,32000.0,87.4652,87.4735,87.4322,87.4405,32000.0
2007-10-05 15:30:00,105.97,106.03,105.89,105.89,31400.0,87.4405,87.49,87.3744,87.3744,31400.0
2007-10-05 15:35:00,105.89,106.05,105.85,106.05,45000.0,87.3744,87.5065,87.3414,87.5065,45000.0
2007-10-05 15:40:00,106.06,106.18,105.95,105.96,39000.0,87.5147,87.6137,87.424,87.4322,39000.0
2007-10-05 15:45:00,105.95,106.04,105.89,106.03,47800.0,87.424,87.4982,87.3744,87.49,47800.0
2007-10-05 15:50:00,106.03,106.05,105.94,105.95,62700.0,87.49,87.5065,87.4157,87.424,62700.0
2007-10-05 15:55:00,105.94,106.08,105.84,106.0,189400.0,87.4157,87.5312,87.3332,87.4652,189400.0
2007-10-08 09:30:00,106.3,106.47,105.85,105.95,36600.0,87.7128,87.853,87.3414,87.424,36600.0
2007-10-08 09:35:00,105.85,106.08,105.69,105.82,26300.0,87.3414,87.5312,87.2094,87.3167,26300.0
2007-10-08 09:40:00,105.86,105.9,105.3,105.3,22800.0,87.3497,87.3827,86.8876,86.8876,22800.0
2007-10-08 09:45:00,105.31,105.4,105.18,105.4,16400.0,86.8959,86.9701,86.7886,86.9701,16400.0
2007-10-08 09:50:00,105.38,105.44,105.22,105.37,21700.0,86.9536,87.0031,86.8216,86.9454,21700.0
2007-10-08 09:55:00,105.29,105.37,105.26,105.35,9200.0,86.8794,86.9454,86.8546,86.9289,9200.0
2007-10-08 10:00:00,105.32,105.5,105.3,105.43,10900.0,86.9041,87.0526,86.8876,86.9949,10900.0
2007-10-08 10:05:00,105.45,105.71,105.45,105.68,27400.0,87.0114,87.2259,87.0114,87.2012,27400.0
2007-10-08 10:10:00,105.68,105.71,105.29,105.32,11900.0,87.2012,87.2259,86.8794,86.9041,11900.0
2007-10-08 10:15:00,105.32,105.44,105.31,105.34,9900.0,86.9041,87.0031,86.8959,86.9206,9900.0
2007-10-08 10:20:00,105.38,105.43,105.34,105.43,6400.0,86.9536,86.9949,86.9206,86.9949,6400.0
2007-10-08 10:25:00,105.44,105.59,105.43,105.45,11000.0,87.0031,87.1269,86.9949,87.0114,11000.0
2007-10-08 10:30:00,105.49,105.68,105.49,105.62,16200.0,87.0444,87.2012,87.0444,87.1517,16200.0
2007-10-08 10:35:00,105.61,105.61,105.35,105.41,10300.0,87.1434,87.1434,86.9289,86.9784,10300.0
2007-10-08 10:40:00,105.43,105.44,105.34,105.34,6900.0,86.9949,87.0031,86.9206,86.9206,6900.0
2007-10-08 10:45:00,105.29,105.34,105.29,105.34,7600.0,86.8794,86.9206,86.8794,86.9206,7600.0
2007-10-08 10:50:00,105.31,105.36,105.3,105.35,4700.0,86.8959,86.9371,86.8876,86.9289,4700.0
2007-10-08 10:55:00,105.34,105.37,105.21,105.31,8100.0,86.9206,86.9454,86.8133,86.8959,8100.0
2007-10-08 11:00:00,105.33,105.34,105.0,105.0,20900.0,86.9124,86.9206,86.6401,86.6401,20900.0
2007-10-08 11:05:00,105.05,105.12,105.0,105.12,12900.0,86.6813,86.7391,86.6401,86.7391,12900.0
2007-10-08 11:10:00,105.09,105.2,105.06,105.2,10100.0,86.7143,86.8051,86.6896,86.8051,10100.0
2007-10-08 11:15:00,105.26,105.29,105.2,105.21,5700.0,86.8546,86.8794,86.8051,86.8133,5700.0
2007-10-08 11:20:00,105.2,105.51,105.2,105.42,18500.0,86.8051,87.0609,86.8051,86.9866,18500.0
2007-10-08 11:25:00,105.42,105.42,105.33,105.39,8700.0,86.9866,86.9866,86.9124,86.9619,8700.0
2007-10-08 11:30:00,105.39,105.42,105.37,105.37,7800.0,86.9619,86.9866,86.9454,86.9454,7800.0
2007-10-08 11:35:00,105.39,105.43,105.36,105.41,9300.0,86.9619,86.9949,86.9371,86.9784,9300.0
2007-10-08 11:40:00,105.4,105.59,105.38,105.41,18800.0,86.9701,87.1269,86.9536,86.9784,18800.0
2007-10-08 11:45:00,105.42,105.6,105.41,105.6,6200.0,86.9866,87.1352,86.9784,87.1352,6200.0
2007-10-08 11:50:00,105.54,105.57,105.33,105.36,10900.0,87.0856,87.1104,86.9124,86.9371,10900.0
2007-10-08 11:55:00,105.35,105.5,105.33,105.46,8800.0,86.9289,87.0526,86.9124,87.0196,8800.0
2007-10-08 12:00:00,105.49,105.49,105.36,105.36,8600.0,87.0444,87.0444,86.9371,86.9371,8600.0
2007-10-08 12:05:00,105.37,105.55,105.35,105.46,7600.0,86.9454,87.0939,86.9289,87.0196,7600.0
2007-10-08 12:10:00,105.46,105.46,105.39,105.4,7500.0,87.0196,87.0196,86.9619,86.9701,7500.0
2007-10-08 12:15:00,105.42,105.49,105.39,105.44,4300.0,86.9866,87.0444,86.9619,87.0031,4300.0
2007-10-08 12:20:00,105.44,105.55,105.41,105.55,3700.0,87.0031,87.0939,86.9784,87.0939,3700.0
2007-10-08 12:25:00,105.56,105.6,105.51,105.54,5200.0,87.1022,87.1352,87.0609,87.0856,5200.0
2007-10-08 12:30:00,105.54,105.54,105.44,105.45,5000.0,87.0856,87.0856,87.0031,87.0114,5000.0
2007-10-08 12:35:00,105.46,105.52,105.46,105.47,5700.0,87.0196,87.0691,87.0196,87.0279,5700.0
2007-10-08 12:40:00,105.48,105.64,105.47,105.62,5200.0,87.0361,87.1682,87.0279,87.1517,5200.0
2007-10-08 12:45:00,105.61,105.63,105.54,105.6,7700.0,87.1434,87.1599,87.0856,87.1352,7700.0
2007-10-08 12:50:00,105.6,105.65,105.6,105.63,6400.0,87.1352,87.1764,87.1352,87.1599,6400.0
2007-10-08 12:55:00,105.63,105.75,105.61,105.75,9200.0,87.1599,87.2589,87.1434,87.2589,9200.0
2007-10-08 13:00:00,105.75,105.76,105.68,105.72,4600.0,87.2589,87.2672,87.2012,87.2342,4600.0
2007-10-08 13:05:00,105.72,105.72,105.53,105.54,3300.0,87.2342,87.2342,87.0774,87.0856,3300.0
2007-10-08 13:10:00,105.57,105.6,105.52,105.6,2800.0,87.1104,87.1352,87.0691,87.1352,2800.0
2007-10-08 13:15:00,105.61,105.69,105.59,105.68,4500.0,87.1434,87.2094,87.1269,87.2012,4500.0
2007-10-08 13:20:00,105.7,105.71,105.57,105.6,8600.0,87.2177,87.2259,87.1104,87.1352,8600.0
2007-10-08 13:25:00,105.58,105.69,105.55,105.65,10200.0,87.1187,87.2094,87.0939,87.1764,10200.0
2007-10-08 13:30:00,105.69,105.76,105.64,105.76,6600.0,87.2094,87.2672,87.1682,87.2672,6600.0
2007-10-08 13:35:00,105.76,106.0,105.74,105.91,25400.0,87.2672,87.4652,87.2507,87.391,25400.0
2007-10-08 13:40:00,105.91,105.95,105.8,105.83,13100.0,87.391,87.424,87.3002,87.3249,13100.0
2007-10-08 13:45:00,105.82,105.84,105.75,105.75,5400.0,87.3167,87.3332,87.2589,87.2589,5400.0
2007-10-08 13:50:00,105.77,105.85,105.74,105.75,8800.0,87.2754,87.3414,87.2507,87.2589,8800.0
2007-10-08 13:55:00,105.76,105.82,105.75,105.82,6400.0,87.2672,87.3167,87.2589,87.3167,6400.0
2007-10-08 14:00:00,105.8,105.82,105.74,105.79,13000.0,87.3002,87.3167,87.2507,87.2919,13000.0
2007-10-08 14:05:00,105.8,105.84,105.75,105.78,5800.0,87.3002,87.3332,87.2589,87.2837,5800.0
2007-10-08 14:10:00,105.78,105.79,105.75,105.78,8000.0,87.2837,87.2919,87.2589,87.2837,8000.0
2007-10-08 14:15:00,105.78,106.05,105.78,106.04,10500.0,87.2837,87.5065,87.2837,87.4982,10500.0
2007-10-08 14:20:00,106.05,106.13,106.03,106.08,18700.0,87.5065,87.5725,87.49,87.5312,18700.0
2007-10-08 14:25:00,106.07,106.16,106.0,106.16,20200.0,87.523,87.5972,87.4652,87.5972,20200.0
2007-10-08 14:30:00,106.13,106.2,106.06,106.18,34700.0,87.5725,87.6302,87.5147,87.6137,34700.0
2007-10-08 14:35:00,106.18,106.18,106.07,106.07,11000.0,87.6137,87.6137,87.523,87.523,11000.0
2007-10-08 14:40:00,106.07,106.15,106.05,106.09,9500.0,87.523,87.589,87.5065,87.5395,9500.0
2007-10-08 14:45:00,106.08,106.16,106.08,106.16,7000.0,87.5312,87.5972,87.5312,87.5972,7000.0
2007-10-08 14:50:00,106.18,106.2,106.1,106.15,9700.0,87.6137,87.6302,87.5477,87.589,9700.0
2007-10-08 14:55:00,106.13,106.19,105.87,105.94,17000.0,87.5725,87.622,87.3579,87.4157,17000.0
2007-10-08 15:00:00,105.94,106.07,105.94,105.96,12200.0,87.4157,87.523,87.4157,87.4322,12200.0
2007-10-08 15:05:00,105.97,106.05,105.96,106.05,11300.0,87.4405,87.5065,87.4322,87.5065,11300.0
2007-10-08 15:10:00,106.06,106.15,106.0,106.07,15800.0,87.5147,87.589,87.4652,87.523,15800.0
2007-10-08 15:15:00,106.07,106.17,106.07,106.15,13000.0,87.523,87.6055,87.523,87.589,13000.0
2007-10-08 15:20:00,106.16,106.25,106.1,106.2,13700.0,87.5972,87.6715,87.5477,87.6302,13700.0
2007-10-08 15:25:00,106.2,106.22,106.13,106.14,10400.0,87.6302,87.6467,87.5725,87.5807,10400.0
2007-10-08 15:30:00,106.14,106.22,106.12,106.13,11500.0,87.5807,87.6467,87.5642,87.5725,11500.0
2007-10-08 15:35:00,106.14,106.23,106.1,106.23,16300.0,87.5807,87.655,87.5477,87.655,16300.0
2007-10-08 15:40:00,106.22,106.34,106.18,106.34,15100.0,87.6467,87.7458,87.6137,87.7458,15100.0
2007-10-08 15:45:00,106.34,106.47,106.33,106.42,24600.0,87.7458,87.853,87.7375,87.8118,24600.0
2007-10-08 15:50:00,106.42,106.43,106.27,106.28,20200.0,87.8118,87.82,87.688,87.6963,20200.0
2007-10-08 15:55:00,106.27,106.27,106.08,106.15,41700.0,87.688,87.688,87.5312,87.589,41700.0
2007-10-09 09:30:00,106.27,106.82,106.27,106.8,41900.0,87.688,88.1418,87.688,88.1253,41900.0
2007-10-09 09:35:00,106.76,106.85,106.74,106.84,16500.0,88.0923,88.1666,88.0758,88.1583,16500.0
2007-10-09 09:40:00,106.85,107.37,106.85,107.37,51100.0,88.1666,88.5957,88.1666,88.5957,51100.0
2007-10-09 09:45:00,107.37,107.47,107.27,107.45,78000.0,88.5957,88.6782,88.5131,88.6617,78000.0
2007-10-09 09:50:00,107.47,107.7,107.46,107.68,39100.0,88.6782,88.868,88.6699,88.8515,39100.0
2007-10-09 09:55:00,107.68,107.69,107.24,107.33,27600.0,88.8515,88.8597,88.4884,88.5627,27600.0
2007-10-09 10:00:00,107.38,107.63,107.32,107.35,29300.0,88.6039,88.8102,88.5544,88.5792,29300.0
2007-10-09 10:05:00,107.38,107.49,107.3,107.49,25600.0,88.6039,88.6947,88.5379,88.6947,25600.0
2007-10-09 10:10:00,107.5,107.52,107.23,107.28,52700.0,88.7029,88.7194,88.4801,88.5214,52700.0
2007-10-09 10:15:00,107.31,107.55,107.31,107.43,34700.0,88.5462,88.7442,88.5462,88.6452,34700.0
2007-10-09 10:20:00,107.46,107.63,107.41,107.63,44500.0,88.6699,88.8102,88.6287,88.8102,44500.0
2007-10-09 10:25:00,107.62,107.66,107.59,107.59,19000.0,88.8019,88.835,88.7772,88.7772,19000.0
2007-10-09 10:30:00,107.59,107.61,107.15,107.15,29300.0,88.7772,88.7937,88.4141,88.4141,29300.0
2007-10-09 10:35:00,107.16,107.17,106.98,107.06,32300.0,88.4224,88.4306,88.2739,88.3399,32300.0
2007-10-09 10:40:00,107.06,107.13,107.05,107.12,16500.0,88.3399,88.3976,88.3316,88.3894,16500.0
2007-10-09 10:45:00,107.12,107.13,106.95,106.98,16900.0,88.3894,88.3976,88.2491,88.2739,16900.0
2007-10-09 10:50:00,107.0,107.1,106.98,106.99,22800.0,88.2904,88.3729,88.2739,88.2821,22800.0
2007-10-09 10:55:00,106.99,107.05,106.94,107.05,22700.0,88.2821,88.3316,88.2408,88.3316,22700.0
2007-10-09 11:00:00,107.05,107.41,107.05,107.25,37100.0,88.3316,88.6287,88.3316,88.4966,37100.0
2007-10-09 11:05:00,107.24,107.4,107.2,107.38,28700.0,88.4884,88.6204,88.4554,88.6039,28700.0
2007-10-09 11:10:00,107.37,107.4,107.27,107.27,19400.0,88.5957,88.6204,88.5131,88.5131,19400.0
2007-10-09 11:15:00,107.26,107.26,107.15,107.15,9900.0,88.5049,88.5049,88.4141,88.4141,9900.0
2007-10-09 11:20:00,107.17,107.17,107.07,107.07,9300.0,88.4306,88.4306,88.3481,88.3481,9300.0
2007-10-09 11:25:00,107.06,107.07,106.94,106.94,14400.0,88.3399,88.3481,88.2408,88.2408,14400.0
2007-10-09 11:30:00,106.95,107.0,106.91,106.92,12200.0,88.2491,88.2904,88.2161,88.2243,12200.0
2007-10-09 11:35:00,106.94,107.05,106.87,106.87,22700.0,88.2408,88.3316,88.1831,88.1831,22700.0
2007-10-09 11:40:00,106.87,106.88,106.81,106.85,16600.0,88.1831,88.1913,88.1336,88.1666,16600.0
2007-10-09 11:45:00,106.85,106.96,106.85,106.93,16900.0,88.1666,88.2574,88.1666,88.2326,16900.0
2007-10-09 11:50:00,106.95,107.04,106.94,107.0,12900.0,88.2491,88.3234,88.2408,88.2904,12900.0
2007-10-09 11:55:00,107.0,107.01,106.98,107.0,14900.0,88.2904,88.2986,88.2739,88.2904,14900.0
2007-10-09 12:00:00,107.02,107.08,107.0,107.02,23200.0,88.3069,88.3564,88.2904,88.3069,23200.0
2007-10-09 12:05:00,107.02,107.1,107.02,107.09,11600.0,88.3069,88.3729,88.3069,88.3646,11600.0
2007-10-09 12:10:00,107.09,107.16,107.05,107.16,11600.0,88.3646,88.4224,88.3316,88.4224,11600.0
2007-10-09 12:15:00,107.17,107.2,107.15,107.15,7800.0,88.4306,88.4554,88.4141,88.4141,7800.0
2007-10-09 12:20:00,107.15,107.16,107.0,107.03,16600.0,88.4141,88.4224,88.2904,88.3151,16600.0
2007-10-09 12:25:00,107.01,107.03,107.0,107.01,8100.0,88.2986,88.3151,88.2904,88.2986,8100.0
2007-10-09 12:30:00,107.02,107.05,107.0,107.0,13900.0,88.3069,88.3316,88.2904,88.2904,13900.0
2007-10-09 12:35:00,107.01,107.06,106.99,107.04,29200.0,88.2986,88.3399,88.2821,88.3234,29200.0
2007-10-09 12:40:00,107.05,107.1,107.0,107.0,28800.0,88.3316,88.3729,88.2904,88.2904,28800.0
2007-10-09 12:45:00,107.0,107.06,106.97,107.06,17700.0,88.2904,88.3399,88.2656,88.3399,17700.0
2007-10-09 12:50:00,107.05,107.07,107.0,107.02,13700.0,88.3316,88.3481,88.2904,88.3069,13700.0
2007-10-09 12:55:00,107.03,107.06,106.99,107.02,7000.0,88.3151,88.3399,88.2821,88.3069,7000.0
2007-10-09 13:00:00,107.04,107.08,107.01,107.01,34500.0,88.3234,88.3564,88.2986,88.2986,34500.0
2007-10-09 13:05:00,107.01,107.05,107.0,107.0,14600.0,88.2986,88.3316,88.2904,88.2904,14600.0
2007-10-09 13:10:00,106.97,107.05,106.97,107.01,4600.0,88.2656,88.3316,88.2656,88.2986,4600.0
2007-10-09 13:15:00,107.01,107.04,106.92,107.04,20700.0,88.2986,88.3234,88.2243,88.3234,20700.0
2007-10-09 13:20:00,106.98,107.01,106.85,106.89,27400.0,88.2739,88.2986,88.1666,88.1996,27400.0
2007-10-09 13:25:00,106.91,106.92,106.76,106.76,23700.0,88.2161,88.2243,88.0923,88.0923,23700.0
2007-10-09 13:30:00,106.75,106.87,106.67,106.84,26700.0,88.0841,88.1831,88.0181,88.1583,26700.0
2007-10-09 13:35:00,106.9,106.9,106.83,106.85,9700.0,88.2078,88.2078,88.1501,88.1666,9700.0
2007-10-09 13:40:00,106.86,106.86,106.75,106.78,15800.0,88.1748,88.1748,88.0841,88.1088,15800.0
2007-10-09 13:45:00,106.76,106.96,106.76,106.85,27500.0,88.0923,88.2574,88.0923,88.1666,27500.0
2007-10-09 13:50:00,106.82,106.87,106.8,106.82,11500.0,88.1418,88.1831,88.1253,88.1418,11500.0
2007-10-09 13:55:00,106.85,106.9,106.83,106.86,6200.0,88.1666,88.2078,88.1501,88.1748,6200.0
2007-10-09 14:00:00,106.88,107.17,106.8,107.17,41200.0,88.1913,88.4306,88.1253,88.4306,41200.0
2007-10-09 14:05:00,107.14,107.19,106.93,106.96,13500.0,88.4059,88.4471,88.2326,88.2574,13500.0
2007-10-09 14:10:00,106.95,107.14,106.93,107.12,15200.0,88.2491,88.4059,88.2326,88.3894,15200.0
2007-10-09 14:15:00,107.09,107.09,106.93,106.96,19400.0,88.3646,88.3646,88.2326,88.2574,19400.0
2007-10-09 14:20:00,106.97,107.03,106.95,107.03,12700.0,88.2656,88.3151,88.2491,88.3151,12700.0
2007-10-09 14:25:00,107.04,107.31,106.99,107.29,17400.0,88.3234,88.5462,88.2821,88.5296,17400.0
2007-10-09 14:30:00,107.31,107.44,107.3,107.44,16600.0,88.5462,88.6534,88.5379,88.6534,16600.0
2007-10-09 14:35:00,107.43,107.5,107.39,107.4,19500.0,88.6452,88.7029,88.6122,88.6204,19500.0
2007-10-09 14:40:00,107.4,107.46,107.0,107.31,50300.0,88.6204,88.6699,88.2904,88.5462,50300.0
2007-10-09 14:45:00,107.31,107.45,107.28,107.43,6800.0,88.5462,88.6617,88.5214,88.6452,6800.0
2007-10-09 14:50:00,107.41,107.51,107.37,107.39,20100.0,88.6287,88.7112,88.5957,88.6122,20100.0
2007-10-09 14:55:00,107.4,107.41,107.3,107.31,14800.0,88.6204,88.6287,88.5379,88.5462,14800.0
2007-10-09 15:00:00,107.32,107.32,107.14,107.18,24000.0,88.5544,88.5544,88.4059,88.4389,24000.0
2007-10-09 15:05:00,107.16,107.25,107.15,107.23,21600.0,88.4224,88.4966,88.4141,88.4801,21600.0
2007-10-09 15:10:00,107.23,107.34,107.19,107.25,62100.0,88.4801,88.5709,88.4471,88.4966,62100.0
2007-10-09 15:15:00,107.25,107.52,107.23,107.46,38800.0,88.4966,88.7194,88.4801,88.6699,38800.0
2007-10-09 15:20:00,107.48,107.56,107.44,107.53,31200.0,88.6864,88.7524,88.6534,88.7277,31200.0
2007-10-09 15:25:00,107.52,107.53,107.44,107.48,12700.0,88.7194,88.7277,88.6534,88.6864,12700.0
2007-10-09 15:30:00,107.48,107.48,107.43,107.46,15500.0,88.6864,88.6864,88.6452,88.6699,15500.0
2007-10-09 15:35:00,107.46,107.47,107.29,107.3,26400.0,88.6699,88.6782,88.5296,88.5379,26400.0
2007-10-09 15:40:00,107.3,107.34,107.0,107.02,56500.0,88.5379,88.5709,88.2904,88.3069,56500.0
2007-10-09 15:45:00,107.04,107.34,107.03,107.11,35900.0,88.3234,88.5709,88.3151,88.3811,35900.0
2007-10-09 15:50:00,107.11,107.17,107.0,107.0,65100.0,88.3811,88.4306,88.2904,88.2904,65100.0
2007-10-09 15:55:00,107.03,107.17,107.0,107.16,103900.0,88.3151,88.4306,88.2904,88.4224,103900.0
2007-10-10 09:30:00,107.11,107.11,106.71,107.03,34400.0,88.3811,88.3811,88.0511,88.3151,34400.0
2007-10-10 09:35:00,107.0,107.55,107.0,107.16,39000.0,88.2904,88.7442,88.2904,88.4224,39000.0
2007-10-10 09:40:00,107.19,107.5,107.11,107.26,25000.0,88.4471,88.7029,88.3811,88.5049,25000.0
2007-10-10 09:45:00,107.31,107.37,106.96,106.96,44300.0,88.5462,88.5957,88.2574,88.2574,44300.0
2007-10-10 09:50:00,106.99,107.02,106.94,106.98,20500.0,88.2821,88.3069,88.2408,88.2739,20500.0
2007-10-10 09:55:00,107.0,107.03,106.95,107.0,20300.0,88.2904,88.3151,88.2491,88.2904,20300.0
2007-10-10 10:00:00,106.98,107.0,106.96,106.97,10400.0,88.2739,88.2904,88.2574,88.2656,10400.0
2007-10-10 10:05:00,106.98,107.07,106.97,107.04,35400.0,88.2739,88.3481,88.2656,88.3234,35400.0
2007-10-10 10:10:00,107.05,107.06,107.0,107.05,25800.0,88.3316,88.3399,88.2904,88.3316,25800.0
2007-10-10 10:15:00,107.04,107.28,107.03,107.28,23400.0,88.3234,88.5214,88.3151,88.5214,23400.0
2007-10-10 10:20:00,107.24,107.35,107.15,107.35,10000.0,88.4884,88.5792,88.4141,88.5792,10000.0
2007-10-10 10:25:00,107.35,107.42,107.34,107.38,18500.0,88.5792,88.6369,88.5709,88.6039,18500.0
2007-10-10 10:30:00,107.37,107.39,107.24,107.24,15200.0,88.5957,88.6122,88.4884,88.4884,15200.0
2007-10-10 10:35:00,107.24,107.27,107.2,107.2,5600.0,88.4884,88.5131,88.4554,88.4554,5600.0
2007-10-10 10:40:00,107.18,107.2,107.0,107.02,10200.0,88.4389,88.4554,88.2904,88.3069,10200.0
2007-10-10 10:45:00,107.02,107.03,106.98,106.99,19100.0,88.3069,88.3151,88.2739,88.2821,19100.0
2007-10-10 10:50:00,106.99,106.99,106.93,106.97,9500.0,88.2821,88.2821,88.2326,88.2656,9500.0
2007-10-10 10:55:00,106.97,106.99,106.94,106.99,12300.0,88.2656,88.2821,88.2408,88.2821,12300.0
2007-10-10 11:00:00,106.98,107.01,106.95,107.01,16100.0,88.2739,88.2986,88.2491,88.2986,16100.0
2007-10-10 11:05:00,107.0,107.13,107.0,107.03,14300.0,88.2904,88.3976,88.2904,88.3151,14300.0
2007-10-10 11:10:00,107.0,107.02,106.9,106.94,8100.0,88.2904,88.3069,88.2078,88.2408,8100.0
2007-10-10 11:15:00,106.9,106.93,106.86,106.86,14000.0,88.2078,88.2326,88.1748,88.1748,14000.0
2007-10-10 11:20:00,106.89,106.9,106.85,106.9,15000.0,88.1996,88.2078,88.1666,88.2078,15000.0
2007-10-10 11:25:00,106.89,106.93,106.81,106.9,22200.0,88.1996,88.2326,88.1336,88.2078,22200.0
2007-10-10 11:30:00,106.91,107.12,106.89,107.11,24300.0,88.2161,88.3894,88.1996,88.3811,24300.0
2007-10-10 11:35:00,107.13,107.13,107.05,107.08,10500.0,88.3976,88.3976,88.3316,88.3564,10500.0
2007-10-10 11:40:00,107.08,107.1,107.0,107.01,5500.0,88.3564,88.3729,88.2904,88.2986,5500.0
2007-10-10 11:45:00,107.01,107.02,107.0,107.0,10000.0,88.2986,88.3069,88.2904,88.2904,10000.0
2007-10-10 11:50:00,107.0,107.01,107.0,107.01,18200.0,88.2904,88.2986,88.2904,88.2986,18200.0
2007-10-10 11:55:00,107.0,107.01,107.0,107.0,12600.0,88.2904,88.2986,88.2904,88.2904,12600.0
2007-10-10 12:00:00,107.01,107.04,107.0,107.0,12300.0,88.2986,88.3234,88.2904,88.2904,12300.0
2007-10-10 12:05:00,107.01,107.04,106.97,107.01,16200.0,88.2986,88.3234,88.2656,88.2986,16200.0
2007-10-10 12:10:00,107.01,107.03,106.93,106.97,5200.0,88.2986,88.3151,88.2326,88.2656,5200.0
2007-10-10 12:15:00,106.96,107.01,106.95,106.95,13500.0,88.2574,88.2986,88.2491,88.2491,13500.0
2007-10-10 12:20:00,106.96,107.0,106.9,106.95,12200.0,88.2574,88.2904,88.2078,88.2491,12200.0
2007-10-10 12:25:00,106.95,107.03,106.95,107.03,4700.0,88.2491,88.3151,88.2491,88.3151,4700.0
2007-10-10 12:30:00,107.03,107.08,107.0,107.0,10200.0,88.3151,88.3564,88.2904,88.2904,10200.0
2007-10-10 12:35:00,107.01,107.05,107.0,107.0,5900.0,88.2986,88.3316,88.2904,88.2904,5900.0
2007-10-10 12:40:00,107.03,107.08,107.02,107.04,4900.0,88.3151,88.3564,88.3069,88.3234,4900.0
2007-10-10 12:45:00,107.06,107.07,107.0,107.01,7000.0,88.3399,88.3481,88.2904,88.2986,7000.0
2007-10-10 12:50:00,107.0,107.02,106.96,106.99,16100.0,88.2904,88.3069,88.2574,88.2821,16100.0
2007-10-10 12:55:00,107.0,107.04,106.99,107.0,5500.0,88.2904,88.3234,88.2821,88.2904,5500.0
2007-10-10 13:00:00,107.0,107.02,106.96,106.97,13900.0,88.2904,88.3069,88.2574,88.2656,13900.0
2007-10-10 13:05:00,106.97,107.03,106.92,107.0,15200.0,88.2656,88.3151,88.2243,88.2904,15200.0
2007-10-10 13:10:00,106.98,107.09,106.96,107.0,21500.0,88.2739,88.3646,88.2574,88.2904,21500.0
2007-10-10 13:15:00,107.01,107.06,106.97,107.0,13400.0,88.2986,88.3399,88.2656,88.2904,13400.0
2007-10-10 13:20:00,107.0,107.05,106.93,107.0,19400.0,88.2904,88.3316,88.2326,88.2904,19400.0
2007-10-10 13:25:00,107.01,107.02,106.96,107.0,12900.0,88.2986,88.3069,88.2574,88.2904,12900.0
2007-10-10 13:30:00,107.01,107.09,107.0,107.06,15200.0,88.2986,88.3646,88.2904,88.3399,15200.0
2007-10-10 13:35:00,107.05,107.15,107.0,107.05,13300.0,88.3316,88.4141,88.2904,88.3316,13300.0
2007-10-10 13:40:00,107.04,107.05,107.0,107.0,9000.0,88.3234,88.3316,88.2904,88.2904,9000.0
2007-10-10 13:45:00,107.0,107.07,107.0,107.01,13600.0,88.2904,88.3481,88.2904,88.2986,13600.0
2007-10-10 13:50:00,107.04,107.1,107.0,107.02,10000.0,88.3234,88.3729,88.2904,88.3069,10000.0
2007-10-10 13:55:00,107.02,107.07,107.0,107.07,9400.0,88.3069,88.3481,88.2904,88.3481,9400.0
2007-10-10 14:00:00,107.08,107.08,107.03,107.05,7400.0,88.3564,88.3564,88.3151,88.3316,7400.0
2007-10-10 14:05:00,107.03,107.05,106.96,106.99,23600.0,88.3151,88.3316,88.2574,88.2821,23600.0
2007-10-10 14:10:00,106.99,107.01,106.94,107.01,23900.0,88.2821,88.2986,88.2408,88.2986,23900.0
2007-10-10 14:15:00,107.01,107.19,107.01,107.19,20100.0,88.2986,88.4471,88.2986,88.4471,20100.0
2007-10-10 14:20:00,107.18,107.2,107.05,107.07,16300.0,88.4389,88.4554,88.3316,88.3481,16300.0
2007-10-10 14:25:00,107.06,107.18,107.03,107.15,16800.0,88.3399,88.4389,88.3151,88.4141,16800.0
2007-10-10 14:30:00,107.17,107.3,107.14,107.3,10000.0,88.4306,88.5379,88.4059,88.5379,10000.0
2007-10-10 14:35:00,107.29,107.3,107.24,107.28,10400.0,88.5296,88.5379,88.4884,88.5214,10400.0
2007-10-10 14:40:00,107.24,107.47,107.15,107.45,21600.0,88.4884,88.6782,88.4141,88.6617,21600.0
2007-10-10 14:45:00,107.43,107.5,107.38,107.46,12800.0,88.6452,88.7029,88.6039,88.6699,12800.0
2007-10-10 14:50:00,107.45,107.47,107.39,107.44,13000.0,88.6617,88.6782,88.6122,88.6534,13000.0
2007-10-10 14:55:00,107.42,107.53,107.37,107.41,28800.0,88.6369,88.7277,88.5957,88.6287,28800.0
2007-10-10 15:00:00,107.38,107.65,107.38,107.64,36500.0,88.6039,88.8267,88.6039,88.8184,36500.0
2007-10-10 15:05:00,107.64,107.68,107.49,107.6,19700.0,88.8184,88.8515,88.6947,88.7854,19700.0
2007-10-10 15:10:00,107.59,107.65,107.52,107.62,18600.0,88.7772,88.8267,88.7194,88.8019,18600.0
2007-10-10 15:15:00,107.6,107.65,107.57,107.65,18600.0,88.7854,88.8267,88.7607,88.8267,18600.0
2007-10-10 15:20:00,107.6,107.69,107.6,107.68,31100.0,88.7854,88.8597,88.7854,88.8515,31100.0
2007-10-10 15:25:00,107.68,107.7,107.58,107.62,31600.0,88.8515,88.868,88.7689,88.8019,31600.0
2007-10-10 15:30:00,107.6,107.68,107.51,107.65,28500.0,88.7854,88.8515,88.7112,88.8267,28500.0
2007-10-10 15:35:00,107.65,107.66,107.54,107.58,24600.0,88.8267,88.835,88.7359,88.7689,24600.0
2007-10-10 15:40:00,107.59,107.67,107.52,107.62,25800.0,88.7772,88.8432,88.7194,88.8019,25800.0
2007-10-10 15:45:00,107.59,107.68,107.53,107.67,45700.0,88.7772,88.8515,88.7277,88.8432,45700.0
2007-10-10 15:50:00,107.67,107.68,107.55,107.56,53800.0,88.8432,88.8515,88.7442,88.7524,53800.0
2007-10-10 15:55:00,107.57,107.58,107.32,107.32,73700.0,88.7607,88.7689,88.5544,88.5544,73700.0
2007-10-11 09:30:00,107.34,107.95,107.3,107.93,60200.0,88.5709,89.0742,88.5379,89.0577,60200.0
2007-10-11 09:35:00,107.86,107.95,107.74,107.95,12600.0,89.0,89.0742,88.901,89.0742,12600.0
2007-10-11 09:40:00,107.94,108.11,107.9,107.94,25800.0,89.066,89.2063,89.033,89.066,25800.0
2007-10-11 09:45:00,108.03,108.13,107.93,108.05,13000.0,89.1403,89.2228,89.0577,89.1568,13000.0
2007-10-11 09:50:00,108.09,108.14,107.83,107.84,10100.0,89.1898,89.231,88.9752,88.9835,10100.0
2007-10-11 09:55:00,107.83,107.86,107.54,107.81,29300.0,88.9752,89.0,88.7359,88.9587,29300.0
2007-10-11 10:00:00,107.82,107.82,107.61,107.65,52800.0,88.967,88.967,88.7937,88.8267,52800.0
2007-10-11 10:05:00,107.62,107.62,107.4,107.54,22900.0,88.8019,88.8019,88.6204,88.7359,22900.0
2007-10-11 10:10:00,107.54,107.67,107.35,107.37,31900.0,88.7359,88.8432,88.5792,88.5957,31900.0
2007-10-11 10:15:00,107.37,107.42,107.15,107.19,50800.0,88.5957,88.6369,88.4141,88.4471,50800.0
2007-10-11 10:20:00,107.19,107.25,107.12,107.2,23500.0,88.4471,88.4966,88.3894,88.4554,23500.0
2007-10-11 10:25:00,107.2,107.25,107.15,107.19,24900.0,88.4554,88.4966,88.4141,88.4471,24900.0
2007-10-11 10:30:00,107.19,107.2,107.0,107.0,25600.0,88.4471,88.4554,88.2904,88.2904,25600.0
2007-10-11 10:35:00,107.0,107.02,106.96,106.99,18700.0,88.2904,88.3069,88.2574,88.2821,18700.0
2007-10-11 10:40:00,107.0,107.01,106.98,107.01,43200.0,88.2904,88.2986,88.2739,88.2986,43200.0
2007-10-11 10:45:00,107.0,107.19,107.0,107.08,13600.0,88.2904,88.4471,88.2904,88.3564,13600.0
2007-10-11 10:50:00,107.04,107.04,106.96,106.98,30800.0,88.3234,88.3234,88.2574,88.2739,30800.0
2007-10-11 10:55:00,106.98,107.03,106.85,106.94,22300.0,88.2739,88.3151,88.1666,88.2408,22300.0
2007-10-11 11:00:00,106.96,107.09,106.96,107.04,12100.0,88.2574,88.3646,88.2574,88.3234,12100.0
2007-10-11 11:05:00,107.03,107.03,106.92,106.95,13700.0,88.3151,88.3151,88.2243,88.2491,13700.0
2007-10-11 11:10:00,106.95,106.98,106.91,106.91,27300.0,88.2491,88.2739,88.2161,88.2161,27300.0
2007-10-11 11:15:00,106.92,107.05,106.91,107.05,9800.0,88.2243,88.3316,88.2161,88.3316,9800.0
2007-10-11 11:20:00,107.04,107.04,107.0,107.03,6100.0,88.3234,88.3234,88.2904,88.3151,6100.0
2007-10-11 11:25:00,107.02,107.03,106.96,107.03,10800.0,88.3069,88.3151,88.2574,88.3151,10800.0
2007-10-11 11:30:00,107.02,107.13,106.99,107.09,19500.0,88.3069,88.3976,88.2821,88.3646,19500.0
2007-10-11 11:35:00,107.08,107.12,107.07,107.1,12500.0,88.3564,88.3894,88.3481,88.3729,12500.0
2007-10-11 11:40:00,107.11,107.24,107.11,107.14,16500.0,88.3811,88.4884,88.3811,88.4059,16500.0
2007-10-11 11:45:00,107.11,107.17,107.07,107.07,12800.0,88.3811,88.4306,88.3481,88.3481,12800.0
2007-10-11 11:50:00,107.07,107.07,107.01,107.01,8300.0,88.3481,88.3481,88.2986,88.2986,8300.0
2007-10-11 11:55:00,107.01,107.01,106.96,107.0,8000.0,88.2986,88.2986,88.2574,88.2904,8000.0
2007-10-11 12:00:00,107.0,107.13,106.95,106.95,15600.0,88.2904,88.3976,88.2491,88.2491,15600.0
2007-10-11 12:05:00,106.95,106.97,106.9,106.93,12400.0,88.2491,88.2656,88.2078,88.2326,12400.0
2007-10-11 12:10:00,106.91,107.06,106.85,107.03,12800.0,88.2161,88.3399,88.1666,88.3151,12800.0
2007-10-11 12:15:00,107.06,107.14,107.01,107.12,14000.0,88.3399,88.4059,88.2986,88.3894,14000.0
2007-10-11 12:20:00,107.12,107.14,107.09,107.11,23600.0,88.3894,88.4059,88.3646,88.3811,23600.0
2007-10-11 12:25:00,107.11,107.11,107.07,107.08,7500.0,88.3811,88.3811,88.3481,88.3564,7500.0
2007-10-11 12:30:00,107.08,107.1,106.97,107.09,13300.0,88.3564,88.3729,88.2656,88.3646,13300.0
2007-10-11 12:35:00,107.11,107.11,106.97,106.98,6600.0,88.3811,88.3811,88.2656,88.2739,6600.0
2007-10-11 12:40:00,106.97,107.15,106.97,107.13,16700.0,88.2656,88.4141,88.2656,88.3976,16700.0
2007-10-11 12:45:00,107.13,107.16,107.13,107.15,6900.0,88.3976,88.4224,88.3976,88.4141,6900.0
2007-10-11 12:50:00,107.14,107.18,107.05,107.14,8900.0,88.4059,88.4389,88.3316,88.4059,8900.0
2007-10-11 12:55:00,107.14,107.18,107.11,107.14,4800.0,88.4059,88.4389,88.3811,88.4059,4800.0
2007-10-11 13:00:00,107.14,107.22,107.09,107.22,11100.0,88.4059,88.4719,88.3646,88.4719,11100.0
2007-10-11 13:05:00,107.21,107.21,107.13,107.15,7100.0,88.4636,88.4636,88.3976,88.4141,7100.0
2007-10-11 13:10:00,107.17,107.17,107.11,107.11,17700.0,88.4306,88.4306,88.3811,88.3811,17700.0
2007-10-11 13:15:00,107.13,107.13,107.06,107.08,18700.0,88.3976,88.3976,88.3399,88.3564,18700.0
2007-10-11 13:20:00,107.09,107.13,107.03,107.11,12900.0,88.3646,88.3976,88.3151,88.3811,12900.0
2007-10-11 13:25:00,107.11,107.17,107.05,107.08,30700.0,88.3811,88.4306,88.3316,88.3564,30700.0
2007-10-11 13:30:00,107.08,107.15,106.95,106.97,27500.0,88.3564,88.4141,88.2491,88.2656,27500.0
2007-10-11 13:35:00,106.96,106.97,106.84,106.89,13300.0,88.2574,88.2656,88.1583,88.1996,13300.0
2007-10-11 13:40:00,106.89,106.9,106.82,106.88,6900.0,88.1996,88.2078,88.1418,88.1913,6900.0
2007-10-11 13:45:00,106.88,106.98,106.85,106.85,7600.0,88.1913,88.2739,88.1666,88.1666,7600.0
2007-10-11 13:50:00,106.85,106.87,106.64,106.64,21400.0,88.1666,88.1831,87.9933,87.9933,21400.0
2007-10-11 13:55:00,106.63,106.65,106.51,106.64,12800.0,87.9851,88.0016,87.886,87.9933,12800.0
2007-10-11 14:00:00,106.64,106.65,106.53,106.56,12500.0,87.9933,88.0016,87.9025,87.9273,12500.0
2007-10-11 14:05:00,106.55,106.6,106.31,106.35,20800.0,87.919,87.9603,87.721,87.754,20800.0
2007-10-11 14:10:00,106.32,106.36,106.12,106.19,20400.0,87.7293,87.7623,87.5642,87.622,20400.0
2007-10-11 14:15:00,106.19,106.32,105.95,106.05,42500.0,87.622,87.7293,87.424,87.5065,42500.0
2007-10-11 14:20:00,106.03,106.39,105.99,106.29,17900.0,87.49,87.787,87.457,87.7045,17900.0
2007-10-11 14:25:00,106.28,106.33,105.89,106.14,27800.0,87.6963,87.7375,87.3744,87.5807,27800.0
2007-10-11 14:30:00,106.17,106.25,105.65,106.03,57700.0,87.6055,87.6715,87.1764,87.49,57700.0
2007-10-11 14:35:00,106.04,106.4,106.0,106.33,36600.0,87.4982,87.7953,87.4652,87.7375,36600.0
2007-10-11 14:40:00,106.34,106.84,106.34,106.71,44300.0,87.7458,88.1583,87.7458,88.0511,44300.0
2007-10-11 14:45:00,106.72,106.99,106.72,106.86,42500.0,88.0593,88.2821,88.0593,88.1748,42500.0
2007-10-11 14:50:00,106.85,106.98,106.51,106.73,34200.0,88.1666,88.2739,87.886,88.0676,34200.0
2007-10-11 14:55:00,106.68,106.71,106.36,106.57,12400.0,88.0263,88.0511,87.7623,87.9355,12400.0
2007-10-11 15:00:00,106.58,106.71,106.25,106.3,21800.0,87.9438,88.0511,87.6715,87.7128,21800.0
2007-10-11 15:05:00,106.31,106.41,105.89,106.14,26900.0,87.721,87.8035,87.3744,87.5807,26900.0
2007-10-11 15:10:00,106.13,106.26,105.96,106.08,24400.0,87.5725,87.6798,87.4322,87.5312,24400.0
2007-10-11 15:15:00,106.07,106.1,105.75,105.87,17500.0,87.523,87.5477,87.2589,87.3579,17500.0
2007-10-11 15:20:00,105.84,106.01,105.66,105.75,27900.0,87.3332,87.4735,87.1847,87.2589,27900.0
2007-10-11 15:25:00,105.77,105.78,105.35,105.55,37000.0,87.2754,87.2837,86.9289,87.0939,37000.0
2007-10-11 15:30:00,105.55,105.95,105.37,105.95,95400.0,87.0939,87.424,86.9454,87.424,95400.0
2007-10-11 15:35:00,105.95,106.26,105.89,106.16,63100.0,87.424,87.6798,87.3744,87.5972,63100.0
2007-10-11 15:40:00,106.16,106.45,106.03,106.35,63500.0,87.5972,87.8365,87.49,87.754,63500.0
2007-10-11 15:45:00,106.34,106.47,106.27,106.4,46300.0,87.7458,87.853,87.688,87.7953,46300.0
2007-10-11 15:50:00,106.45,106.46,106.23,106.37,59300.0,87.8365,87.8448,87.655,87.7705,59300.0
2007-10-11 15:55:00,106.37,106.55,106.33,106.42,79200.0,87.7705,87.919,87.7375,87.8118,79200.0
2007-10-12 09:30:00,106.39,106.97,106.2,106.65,21600.0,87.787,88.2656,87.6302,88.0016,21600.0
2007-10-12 09:35:00,106.74,107.01,106.7,106.96,19100.0,88.0758,88.2986,88.0428,88.2574,19100.0
2007-10-12 09:40:00,106.99,107.14,106.86,107.1,28700.0,88.2821,88.4059,88.1748,88.3729,28700.0
2007-10-12 09:45:00,107.06,107.12,106.84,107.06,13800.0,88.3399,88.3894,88.1583,88.3399,13800.0
2007-10-12 09:50:00,107.04,107.21,106.98,107.08,16500.0,88.3234,88.4636,88.2739,88.3564,16500.0
2007-10-12 09:55:00,107.03,107.36,107.03,107.36,10100.0,88.3151,88.5874,88.3151,88.5874,10100.0
2007-10-12 10:00:00,107.32,107.33,106.84,107.03,25700.0,88.5544,88.5627,88.1583,88.3151,25700.0
2007-10-12 10:05:00,107.01,107.4,107.0,107.4,20200.0,88.2986,88.6204,88.2904,88.6204,20200.0
2007-10-12 10:10:00,107.4,107.45,107.34,107.36,37800.0,88.6204,88.6617,88.5709,88.5874,37800.0
2007-10-12 10:15:00,107.33,107.45,107.2,107.2,25400.0,88.5627,88.6617,88.4554,88.4554,25400.0
2007-10-12 10:20:00,107.13,107.29,107.11,107.15,19700.0,88.3976,88.5296,88.3811,88.4141,19700.0
2007-10-12 10:25:00,107.11,107.2,106.99,107.1,21600.0,88.3811,88.4554,88.2821,88.3729,21600.0
2007-10-12 10:30:00,107.1,107.17,107.03,107.17,12500.0,88.3729,88.4306,88.3151,88.4306,12500.0
2007-10-12 10:35:00,107.13,107.24,107.13,107.21,13300.0,88.3976,88.4884,88.3976,88.4636,13300.0
2007-10-12 10:40:00,107.21,107.25,107.17,107.19,10400.0,88.4636,88.4966,88.4306,88.4471,10400.0
2007-10-12 10:45:00,107.19,107.25,107.16,107.23,8000.0,88.4471,88.4966,88.4224,88.4801,8000.0
2007-10-12 10:50:00,107.24,107.35,107.21,107.23,10500.0,88.4884,88.5792,88.4636,88.4801,10500.0
2007-10-12 10:55:00,107.23,107.25,107.19,107.25,15500.0,88.4801,88.4966,88.4471,88.4966,15500.0
2007-10-12 11:00:00,107.25,107.45,107.18,107.43,18500.0,88.4966,88.6617,88.4389,88.6452,18500.0
2007-10-12 11:05:00,107.43,107.45,107.36,107.36,14300.0,88.6452,88.6617,88.5874,88.5874,14300.0
2007-10-12 11:10:00,107.36,107.43,107.34,107.36,6200.0,88.5874,88.6452,88.5709,88.5874,6200.0
2007-10-12 11:15:00,107.33,107.46,107.31,107.43,25900.0,88.5627,88.6699,88.5462,88.6452,25900.0
2007-10-12 11:20:00,107.42,107.66,107.42,107.58,17600.0,88.6369,88.835,88.6369,88.7689,17600.0
2007-10-12 11:25:00,107.62,107.62,107.5,107.51,8000.0,88.8019,88.8019,88.7029,88.7112,8000.0
2007-10-12 11:30:00,107.51,107.53,107.42,107.47,7500.0,88.7112,88.7277,88.6369,88.6782,7500.0
2007-10-12 11:35:00,107.44,107.46,107.24,107.26,6500.0,88.6534,88.6699,88.4884,88.5049,6500.0
2007-10-12 11:40:00,107.26,107.29,107.0,107.04,8700.0,88.5049,88.5296,88.2904,88.3234,8700.0
2007-10-12 11:45:00,107.0,107.25,107.0,107.25,20800.0,88.2904,88.4966,88.2904,88.4966,20800.0
2007-10-12 11:50:00,107.25,107.25,107.1,107.23,17300.0,88.4966,88.4966,88.3729,88.4801,17300.0
2007-10-12 11:55:00,107.22,107.25,107.1,107.1,10100.0,88.4719,88.4966,88.3729,88.3729,10100.0
2007-10-12 12:00:00,107.1,107.27,106.99,107.26,21500.0,88.3729,88.5131,88.2821,88.5049,21500.0
2007-10-12 12:05:00,107.24,107.25,107.16,107.16,5300.0,88.4884,88.4966,88.4224,88.4224,5300.0
2007-10-12 12:10:00,107.18,107.33,107.18,107.32,13300.0,88.4389,88.5627,88.4389,88.5544,13300.0
2007-10-12 12:15:00,107.32,107.6,107.24,107.59,23300.0,88.5544,88.7854,88.4884,88.7772,23300.0
2007-10-12 12:20:00,107.59,107.82,107.59,107.76,22800.0,88.7772,88.967,88.7772,88.9175,22800.0
2007-10-12 12:25:00,107.73,107.83,107.7,107.78,10900.0,88.8927,88.9752,88.868,88.934,10900.0
2007-10-12 12:30:00,107.77,107.83,107.54,107.62,27500.0,88.9257,88.9752,88.7359,88.8019,27500.0
2007-10-12 12:35:00,107.62,107.66,107.47,107.57,24900.0,88.8019,88.835,88.6782,88.7607,24900.0
2007-10-12 12:40:00,107.59,107.83,107.59,107.79,12700.0,88.7772,88.9752,88.7772,88.9422,12700.0
2007-10-12 12:45:00,107.79,107.81,107.75,107.78,5100.0,88.9422,88.9587,88.9092,88.934,5100.0
2007-10-12 12:50:00,107.78,107.89,107.76,107.87,11900.0,88.934,89.0247,88.9175,89.0082,11900.0
2007-10-12 12:55:00,107.84,107.85,107.74,107.81,9300.0,88.9835,88.9917,88.901,88.9587,9300.0
2007-10-12 13:00:00,107.82,107.92,107.75,107.75,12600.0,88.967,89.0495,88.9092,88.9092,12600.0
2007-10-12 13:05:00,107.74,107.74,107.57,107.57,9900.0,88.901,88.901,88.7607,88.7607,9900.0
2007-10-12 13:10:00,107.58,107.6,107.41,107.47,16000.0,88.7689,88.7854,88.6287,88.6782,16000.0
2007-10-12 13:15:00,107.45,107.45,107.32,107.4,8100.0,88.6617,88.6617,88.5544,88.6204,8100.0
2007-10-12 13:20:00,107.4,107.44,107.24,107.27,20500.0,88.6204,88.6534,88.4884,88.5131,20500.0
2007-10-12 13:25:00,107.28,107.43,107.2,107.41,19500.0,88.5214,88.6452,88.4554,88.6287,19500.0
2007-10-12 13:30:00,107.41,107.42,107.31,107.36,11400.0,88.6287,88.6369,88.5462,88.5874,11400.0
2007-10-12 13:35:00,107.32,107.4,107.31,107.4,18100.0,88.5544,88.6204,88.5462,88.6204,18100.0
2007-10-12 13:40:00,107.39,107.52,107.37,107.46,16700.0,88.6122,88.7194,88.5957,88.6699,16700.0
2007-10-12 13:45:00,107.46,107.64,107.36,107.46,23700.0,88.6699,88.8184,88.5874,88.6699,23700.0
2007-10-12 13:50:00,107.46,107.49,107.35,107.41,11500.0,88.6699,88.6947,88.5792,88.6287,11500.0
2007-10-12 13:55:00,107.41,107.43,107.28,107.32,7200.0,88.6287,88.6452,88.5214,88.5544,7200.0
2007-10-12 14:00:00,107.36,107.72,107.36,107.72,16400.0,88.5874,88.8845,88.5874,88.8845,16400.0
2007-10-12 14:05:00,107.7,107.78,107.54,107.56,14900.0,88.868,88.934,88.7359,88.7524,14900.0
2007-10-12 14:10:00,107.53,107.67,107.44,107.56,11500.0,88.7277,88.8432,88.6534,88.7524,11500.0
2007-10-12 14:15:00,107.52,107.6,107.47,107.48,6600.0,88.7194,88.7854,88.6782,88.6864,6600.0
2007-10-12 14:20:00,107.48,107.67,107.47,107.56,11100.0,88.6864,88.8432,88.6782,88.7524,11100.0
2007-10-12 14:25:00,107.56,107.56,107.4,107.4,4900.0,88.7524,88.7524,88.6204,88.6204,4900.0
2007-10-12 14:30:00,107.4,107.68,107.39,107.68,17900.0,88.6204,88.8515,88.6122,88.8515,17900.0
2007-10-12 14:35:00,107.66,107.86,107.61,107.81,12700.0,88.835,89.0,88.7937,88.9587,12700.0
2007-10-12 14:40:00,107.79,107.79,107.74,107.76,8600.0,88.9422,88.9422,88.901,88.9175,8600.0
2007-10-12 14:45:00,107.78,107.9,107.77,107.77,21800.0,88.934,89.033,88.9257,88.9257,21800.0
2007-10-12 14:50:00,107.76,107.78,107.65,107.7,26000.0,88.9175,88.934,88.8267,88.868,26000.0
2007-10-12 14:55:00,107.69,107.7,107.55,107.59,16700.0,88.8597,88.868,88.7442,88.7772,16700.0
2007-10-12 15:00:00,107.6,107.77,107.47,107.52,30000.0,88.7854,88.9257,88.6782,88.7194,30000.0
2007-10-12 15:05:00,107.52,107.74,107.5,107.71,17800.0,88.7194,88.901,88.7029,88.8762,17800.0
2007-10-12 15:10:00,107.72,107.81,107.69,107.72,14100.0,88.8845,88.9587,88.8597,88.8845,14100.0
2007-10-12 15:15:00,107.74,107.77,107.6,107.63,15800.0,88.901,88.9257,88.7854,88.8102,15800.0
2007-10-12 15:20:00,107.61,107.67,107.54,107.6,18200.0,88.7937,88.8432,88.7359,88.7854,18200.0
2007-10-12 15:25:00,107.59,107.59,107.43,107.45,9500.0,88.7772,88.7772,88.6452,88.6617,9500.0
2007-10-12 15:30:00,107.43,107.63,107.41,107.44,26500.0,88.6452,88.8102,88.6287,88.6534,26500.0
2007-10-12 15:35:00,107.44,107.62,107.44,107.51,20300.0,88.6534,88.8019,88.6534,88.7112,20300.0
2007-10-12 15:40:00,107.51,107.72,107.51,107.56,24800.0,88.7112,88.8845,88.7112,88.7524,24800.0
2007-10-12 15:45:00,107.56,107.56,107.38,107.46,33300.0,88.7524,88.7524,88.6039,88.6699,33300.0
2007-10-12 15:50:00,107.46,107.7,107.43,107.57,22200.0,88.6699,88.868,88.6452,88.7607,22200.0
2007-10-12 15:55:00,107.62,107.71,107.52,107.61,53700.0,88.8019,88.8762,88.7194,88.7937,53700.0
2007-10-15 09:30:00,107.41,107.54,106.74,106.88,39600.0,88.6287,88.7359,88.0758,88.1913,39600.0
2007-10-15 09:35:00,106.91,107.41,106.26,106.4,46400.0,88.2161,88.6287,87.6798,87.7953,46400.0
2007-10-15 09:40:00,106.36,106.58,106.36,106.48,17000.0,87.7623,87.9438,87.7623,87.8613,17000.0
2007-10-15 09:45:00,106.49,106.49,106.0,106.03,31000.0,87.8695,87.8695,87.4652,87.49,31000.0
2007-10-15 09:50:00,106.03,106.06,105.76,105.76,18800.0,87.49,87.5147,87.2672,87.2672,18800.0
2007-10-15 09:55:00,105.82,106.08,105.79,106.06,27000.0,87.3167,87.5312,87.2919,87.5147,27000.0
2007-10-15 10:00:00,106.06,106.32,106.04,106.08,21600.0,87.5147,87.7293,87.4982,87.5312,21600.0
2007-10-15 10:05:00,106.07,106.14,106.0,106.13,18600.0,87.523,87.5807,87.4652,87.5725,18600.0
2007-10-15 10:10:00,106.11,106.46,106.08,106.46,18700.0,87.556,87.8448,87.5312,87.8448,18700.0
2007-10-15 10:15:00,106.46,106.52,106.36,106.36,20100.0,87.8448,87.8943,87.7623,87.7623,20100.0
2007-10-15 10:20:00,106.36,106.43,106.26,106.26,16700.0,87.7623,87.82,87.6798,87.6798,16700.0
2007-10-15 10:25:00,106.26,106.26,106.15,106.22,12400.0,87.6798,87.6798,87.589,87.6467,12400.0
2007-10-15 10:30:00,106.22,106.32,106.22,106.26,18700.0,87.6467,87.7293,87.6467,87.6798,18700.0
2007-10-15 10:35:00,106.3,106.46,106.25,106.42,24400.0,87.7128,87.8448,87.6715,87.8118,24400.0
2007-10-15 10:40:00,106.43,106.5,106.32,106.36,21300.0,87.82,87.8778,87.7293,87.7623,21300.0
2007-10-15 10:45:00,106.35,106.39,106.31,106.32,7100.0,87.754,87.787,87.721,87.7293,7100.0
2007-10-15 10:50:00,106.31,106.36,106.25,106.25,7500.0,87.721,87.7623,87.6715,87.6715,7500.0
2007-10-15 10:55:00,106.28,106.28,106.2,106.2,14400.0,87.6963,87.6963,87.6302,87.6302,14400.0
2007-10-15 11:00:00,106.21,106.23,106.11,106.12,17300.0,87.6385,87.655,87.556,87.5642,17300.0
2007-10-15 11:05:00,106.11,106.13,105.92,106.0,11400.0,87.556,87.5725,87.3992,87.4652,11400.0
2007-10-15 11:10:00,105.97,106.01,105.94,105.94,8600.0,87.4405,87.4735,87.4157,87.4157,8600.0
2007-10-15 11:15:00,105.97,105.97,105.76,105.76,8400.0,87.4405,87.4405,87.2672,87.2672,8400.0
2007-10-15 11:20:00,105.75,105.79,105.53,105.57,21200.0,87.2589,87.2919,87.0774,87.1104,21200.0
2007-10-15 11:25:00,105.56,105.76,105.45,105.58,15200.0,87.1022,87.2672,87.0114,87.1187,15200.0
2007-10-15 11:30:00,105.57,105.66,105.45,105.53,14800.0,87.1104,87.1847,87.0114,87.0774,14800.0
2007-10-15 11:35:00,105.51,105.57,105.43,105.56,13200.0,87.0609,87.1104,86.9949,87.1022,13200.0
2007-10-15 11:40:00,105.56,105.72,105.56,105.68,19300.0,87.1022,87.2342,87.1022,87.2012,19300.0
2007-10-15 11:45:00,105.69,105.78,105.68,105.76,16600.0,87.2094,87.2837,87.2012,87.2672,16600.0
2007-10-15 11:50:00,105.76,105.79,105.72,105.76,15400.0,87.2672,87.2919,87.2342,87.2672,15400.0
2007-10-15 11:55:00,105.78,105.87,105.76,105.76,10500.0,87.2837,87.3579,87.2672,87.2672,10500.0
2007-10-15 12:00:00,105.76,105.76,105.62,105.69,13900.0,87.2672,87.2672,87.1517,87.2094,13900.0
2007-10-15 12:05:00,105.69,105.84,105.69,105.84,12300.0,87.2094,87.3332,87.2094,87.3332,12300.0
2007-10-15 12:10:00,105.86,106.11,105.86,106.11,12100.0,87.3497,87.556,87.3497,87.556,12100.0
2007-10-15 12:15:00,106.11,106.13,105.96,105.96,7100.0,87.556,87.5725,87.4322,87.4322,7100.0
2007-10-15 12:20:00,105.97,106.01,105.92,105.94,7700.0,87.4405,87.4735,87.3992,87.4157,7700.0
2007-10-15 12:25:00,105.94,106.03,105.93,105.96,7900.0,87.4157,87.49,87.4075,87.4322,7900.0
2007-10-15 12:30:00,105.98,106.09,105.94,106.09,9600.0,87.4487,87.5395,87.4157,87.5395,9600.0
2007-10-15 12:35:00,106.09,106.09,106.0,106.08,4100.0,87.5395,87.5395,87.4652,87.5312,4100.0
2007-10-15 12:40:00,106.03,106.06,105.87,105.94,12000.0,87.49,87.5147,87.3579,87.4157,12000.0
2007-10-15 12:45:00,105.87,105.87,105.56,105.57,4700.0,87.3579,87.3579,87.1022,87.1104,4700.0
2007-10-15 12:50:00,105.56,105.61,105.46,105.5,13900.0,87.1022,87.1434,87.0196,87.0526,13900.0
2007-10-15 12:55:00,105.48,105.51,105.36,105.38,15200.0,87.0361,87.0609,86.9371,86.9536,15200.0
2007-10-15 13:00:00,105.4,105.45,105.3,105.3,15300.0,86.9701,87.0114,86.8876,86.8876,15300.0
2007-10-15 13:05:00,105.3,105.35,105.22,105.24,13300.0,86.8876,86.9289,86.8216,86.8381,13300.0
2007-10-15 13:10:00,105.22,105.38,105.22,105.33,11700.0,86.8216,86.9536,86.8216,86.9124,11700.0
2007-10-15 13:15:00,105.33,105.47,105.32,105.46,7400.0,86.9124,87.0279,86.9041,87.0196,7400.0
2007-10-15 13:20:00,105.45,105.59,105.41,105.44,15500.0,87.0114,87.1269,86.9784,87.0031,15500.0
2007-10-15 13:25:00,105.44,105.65,105.4,105.65,6900.0,87.0031,87.1764,86.9701,87.1764,6900.0
2007-10-15 13:30:00,105.64,105.75,105.64,105.7,13200.0,87.1682,87.2589,87.1682,87.2177,13200.0
2007-10-15 13:35:00,105.72,105.85,105.69,105.79,28400.0,87.2342,87.3414,87.2094,87.2919,28400.0
2007-10-15 13:40:00,105.78,105.8,105.75,105.76,13300.0,87.2837,87.3002,87.2589,87.2672,13300.0
2007-10-15 13:45:00,105.76,105.85,105.75,105.78,13700.0,87.2672,87.3414,87.2589,87.2837,13700.0
2007-10-15 13:50:00,105.76,105.92,105.72,105.79,15100.0,87.2672,87.3992,87.2342,87.2919,15100.0
2007-10-15 13:55:00,105.79,105.93,105.77,105.88,12400.0,87.2919,87.4075,87.2754,87.3662,12400.0
2007-10-15 14:00:00,105.88,105.88,105.73,105.73,13500.0,87.3662,87.3662,87.2424,87.2424,13500.0
2007-10-15 14:05:00,105.74,105.74,105.5,105.59,21600.0,87.2507,87.2507,87.0526,87.1269,21600.0
2007-10-15 14:10:00,105.58,105.6,105.45,105.45,17800.0,87.1187,87.1352,87.0114,87.0114,17800.0
2007-10-15 14:15:00,105.46,105.61,105.44,105.56,10900.0,87.0196,87.1434,87.0031,87.1022,10900.0
2007-10-15 14:20:00,105.55,105.57,105.35,105.35,9100.0,87.0939,87.1104,86.9289,86.9289,9100.0
2007-10-15 14:25:00,105.37,105.47,105.35,105.42,8700.0,86.9454,87.0279,86.9289,86.9866,8700.0
2007-10-15 14:30:00,105.46,105.48,105.26,105.26,13600.0,87.0196,87.0361,86.8546,86.8546,13600.0
2007-10-15 14:35:00,105.28,105.37,105.24,105.37,18800.0,86.8711,86.9454,86.8381,86.9454,18800.0
2007-10-15 14:40:00,105.38,105.67,105.38,105.66,11900.0,86.9536,87.1929,86.9536,87.1847,11900.0
2007-10-15 14:45:00,105.68,105.73,105.59,105.66,18000.0,87.2012,87.2424,87.1269,87.1847,18000.0
2007-10-15 14:50:00,105.66,105.69,105.63,105.63,11300.0,87.1847,87.2094,87.1599,87.1599,11300.0
2007-10-15 14:55:00,105.66,105.75,105.65,105.75,8700.0,87.1847,87.2589,87.1764,87.2589,8700.0
2007-10-15 15:00:00,105.76,106.09,105.69,105.99,29100.0,87.2672,87.5395,87.2094,87.457,29100.0
2007-10-15 15:05:00,105.99,106.03,105.84,105.84,15300.0,87.457,87.49,87.3332,87.3332,15300.0
2007-10-15 15:10:00,105.84,105.92,105.51,105.51,22000.0,87.3332,87.3992,87.0609,87.0609,22000.0
2007-10-15 15:15:00,105.53,105.53,105.38,105.5,35800.0,87.0774,87.0774,86.9536,87.0526,35800.0
2007-10-15 15:20:00,105.49,105.53,105.16,105.17,35000.0,87.0444,87.0774,86.7721,86.7803,35000.0
2007-10-15 15:25:00,105.17,105.41,105.17,105.41,47100.0,86.7803,86.9784,86.7803,86.9784,47100.0
2007-10-15 15:30:00,105.4,105.45,105.3,105.3,23600.0,86.9701,87.0114,86.8876,86.8876,23600.0
2007-10-15 15:35:00,105.31,105.58,105.29,105.56,38900.0,86.8959,87.1187,86.8794,87.1022,38900.0
2007-10-15 15:40:00,105.52,105.93,105.46,105.84,39900.0,87.0691,87.4075,87.0196,87.3332,39900.0
2007-10-15 15:45:00,105.84,106.05,105.82,106.0,52000.0,87.3332,87.5065,87.3167,87.4652,52000.0
2007-10-15 15:50:00,106.0,106.0,105.76,105.81,33900.0,87.4652,87.4652,87.2672,87.3084,33900.0
2007-10-15 15:55:00,105.79,105.86,105.52,105.84,60200.0,87.2919,87.3497,87.0691,87.3332,60200.0
2007-10-16 09:30:00,105.13,105.4,104.97,105.14,47200.0,86.7473,86.9701,86.6153,86.7556,47200.0
2007-10-16 09:35:00,105.24,105.68,105.18,105.68,36100.0,86.8381,87.2012,86.7886,87.2012,36100.0
2007-10-16 09:40:00,105.71,105.92,105.49,105.82,43100.0,87.2259,87.3992,87.0444,87.3167,43100.0
2007-10-16 09:45:00,105.75,106.55,105.75,106.27,44700.0,87.2589,87.919,87.2589,87.688,44700.0
2007-10-16 09:50:00,106.39,106.43,106.0,106.03,18100.0,87.787,87.82,87.4652,87.49,18100.0
2007-10-16 09:55:00,106.0,106.14,106.0,106.07,13400.0,87.4652,87.5807,87.4652,87.523,13400.0
2007-10-16 10:00:00,106.07,106.07,105.88,105.88,19400.0,87.523,87.523,87.3662,87.3662,19400.0
2007-10-16 10:05:00,105.86,105.91,105.55,105.58,12700.0,87.3497,87.391,87.0939,87.1187,12700.0
2007-10-16 10:10:00,105.59,105.6,105.18,105.18,28100.0,87.1269,87.1352,86.7886,86.7886,28100.0
2007-10-16 10:15:00,105.19,105.19,104.95,104.97,17600.0,86.7968,86.7968,86.5988,86.6153,17600.0
2007-10-16 10:20:00,105.0,105.1,104.98,105.01,14200.0,86.6401,86.7226,86.6236,86.6483,14200.0
2007-10-16 10:25:00,105.01,105.21,104.96,105.12,16900.0,86.6483,86.8133,86.6071,86.7391,16900.0
2007-10-16 10:30:00,105.13,105.15,105.0,105.1,13200.0,86.7473,86.7638,86.6401,86.7226,13200.0
2007-10-16 10:35:00,105.07,105.2,104.96,104.97,11400.0,86.6978,86.8051,86.6071,86.6153,11400.0
2007-10-16 10:40:00,104.97,105.11,104.92,105.03,37200.0,86.6153,86.7308,86.5741,86.6648,37200.0
2007-10-16 10:45:00,105.04,105.04,104.95,104.98,12700.0,86.6731,86.6731,86.5988,86.6236,12700.0
2007-10-16 10:50:00,105.0,105.16,104.95,105.1,27700.0,86.6401,86.7721,86.5988,86.7226,27700.0
2007-10-16 10:55:00,105.1,105.15,105.03,105.03,20000.0,86.7226,86.7638,86.6648,86.6648,20000.0
2007-10-16 11:00:00,105.06,105.39,105.02,105.39,33800.0,86.6896,86.9619,86.6566,86.9619,33800.0
2007-10-16 11:05:00,105.35,105.48,105.25,105.31,26000.0,86.9289,87.0361,86.8464,86.8959,26000.0
2007-10-16 11:10:00,105.32,105.55,105.31,105.45,22000.0,86.9041,87.0939,86.8959,87.0114,22000.0
2007-10-16 11:15:00,105.45,105.47,105.31,105.34,19700.0,87.0114,87.0279,86.8959,86.9206,19700.0
2007-10-16 11:20:00,105.38,105.38,105.25,105.25,15300.0,86.9536,86.9536,86.8464,86.8464,15300.0
2007-10-16 11:25:00,105.26,105.26,105.14,105.22,49300.0,86.8546,86.8546,86.7556,86.8216,49300.0
2007-10-16 11:30:00,105.24,105.5,105.24,105.43,12000.0,86.8381,87.0526,86.8381,86.9949,12000.0
2007-10-16 11:35:00,105.4,105.45,105.37,105.37,10200.0,86.9701,87.0114,86.9454,86.9454,10200.0
2007-10-16 11:40:00,105.37,105.39,105.08,105.16,28500.0,86.9454,86.9619,86.7061,86.7721,28500.0
2007-10-16 11:45:00,105.2,105.2,105.02,105.06,8200.0,86.8051,86.8051,86.6566,86.6896,8200.0
2007-10-16 11:50:00,105.04,105.06,104.95,104.97,17800.0,86.6731,86.6896,86.5988,86.6153,17800.0
2007-10-16 11:55:00,104.98,105.03,104.95,104.96,10600.0,86.6236,86.6648,86.5988,86.6071,10600.0
2007-10-16 12:00:00,104.95,105.01,104.85,105.0,16600.0,86.5988,86.6483,86.5163,86.6401,16600.0
2007-10-16 12:05:00,105.01,105.22,105.0,105.22,15000.0,86.6483,86.8216,86.6401,86.8216,15000.0
2007-10-16 12:10:00,105.21,105.21,104.97,104.97,14500.0,86.8133,86.8133,86.6153,86.6153,14500.0
2007-10-16 12:15:00,104.97,105.04,104.9,105.01,10400.0,86.6153,86.6731,86.5576,86.6483,10400.0
2007-10-16 12:20:00,105.01,105.04,104.88,104.95,18900.0,86.6483,86.6731,86.5411,86.5988,18900.0
2007-10-16 12:25:00,104.95,105.02,104.92,105.02,9000.0,86.5988,86.6566,86.5741,86.6566,9000.0
2007-10-16 12:30:00,105.02,105.06,104.93,105.06,15900.0,86.6566,86.6896,86.5823,86.6896,15900.0
2007-10-16 12:35:00,105.06,105.07,105.0,105.01,4900.0,86.6896,86.6978,86.6401,86.6483,4900.0
2007-10-16 12:40:00,105.02,105.03,104.96,104.99,12700.0,86.6566,86.6648,86.6071,86.6318,12700.0
2007-10-16 12:45:00,104.98,105.03,104.96,104.96,8200.0,86.6236,86.6648,86.6071,86.6071,8200.0
2007-10-16 12:50:00,104.96,105.02,104.96,105.0,5600.0,86.6071,86.6566,86.6071,86.6401,5600.0
2007-10-16 12:55:00,105.0,105.0,104.95,104.97,5200.0,86.6401,86.6401,86.5988,86.6153,5200.0
2007-10-16 13:00:00,104.97,104.97,104.87,104.9,17600.0,86.6153,86.6153,86.5328,86.5576,17600.0
2007-10-16 13:05:00,104.9,104.91,104.7,104.75,35700.0,86.5576,86.5658,86.3925,86.4338,35700.0
2007-10-16 13:10:00,104.76,104.82,104.7,104.79,23500.0,86.442,86.4915,86.3925,86.4668,23500.0
2007-10-16 13:15:00,104.79,104.82,104.67,104.78,13300.0,86.4668,86.4915,86.3678,86.4585,13300.0
2007-10-16 13:20:00,104.78,104.82,104.7,104.74,20900.0,86.4585,86.4915,86.3925,86.4255,20900.0
2007-10-16 13:25:00,104.74,104.83,104.67,104.67,22800.0,86.4255,86.4998,86.3678,86.3678,22800.0
2007-10-16 13:30:00,104.67,105.15,104.67,105.13,49100.0,86.3678,86.7638,86.3678,86.7473,49100.0
2007-10-16 13:35:00,105.07,105.19,105.0,105.0,17700.0,86.6978,86.7968,86.6401,86.6401,17700.0
2007-10-16 13:40:00,104.97,105.15,104.94,105.14,13000.0,86.6153,86.7638,86.5906,86.7556,13000.0
2007-10-16 13:45:00,105.16,105.29,104.97,104.99,17200.0,86.7721,86.8794,86.6153,86.6318,17200.0
2007-10-16 13:50:00,105.0,105.01,104.83,105.0,21000.0,86.6401,86.6483,86.4998,86.6401,21000.0
2007-10-16 13:55:00,104.97,105.04,104.94,104.96,8700.0,86.6153,86.6731,86.5906,86.6071,8700.0
2007-10-16 14:00:00,104.97,105.09,104.94,105.09,10300.0,86.6153,86.7143,86.5906,86.7143,10300.0
2007-10-16 14:05:00,105.1,105.11,104.98,104.98,10300.0,86.7226,86.7308,86.6236,86.6236,10300.0
2007-10-16 14:10:00,104.99,105.3,104.99,105.06,20900.0,86.6318,86.8876,86.6318,86.6896,20900.0
2007-10-16 14:15:00,105.09,105.16,104.95,105.03,14100.0,86.7143,86.7721,86.5988,86.6648,14100.0
2007-10-16 14:20:00,105.06,105.06,104.95,104.96,10500.0,86.6896,86.6896,86.5988,86.6071,10500.0
2007-10-16 14:25:00,104.97,105.06,104.95,104.95,10000.0,86.6153,86.6896,86.5988,86.5988,10000.0
2007-10-16 14:30:00,104.98,105.04,104.88,104.95,19500.0,86.6236,86.6731,86.5411,86.5988,19500.0
2007-10-16 14:35:00,104.96,105.1,104.88,105.05,22000.0,86.6071,86.7226,86.5411,86.6813,22000.0
2007-10-16 14:40:00,105.08,105.14,104.97,105.01,12900.0,86.7061,86.7556,86.6153,86.6483,12900.0
2007-10-16 14:45:00,105.01,105.06,105.0,105.0,7100.0,86.6483,86.6896,86.6401,86.6401,7100.0
2007-10-16 14:50:00,105.01,105.14,104.96,105.05,19900.0,86.6483,86.7556,86.6071,86.6813,19900.0
2007-10-16 14:55:00,105.08,105.11,104.98,105.05,17300.0,86.7061,86.7308,86.6236,86.6813,17300.0
2007-10-16 15:00:00,105.04,105.09,104.99,105.02,12400.0,86.6731,86.7143,86.6318,86.6566,12400.0
2007-10-16 15:05:00,105.02,105.07,104.94,105.0,33300.0,86.6566,86.6978,86.5906,86.6401,33300.0
2007-10-16 15:10:00,105.0,105.1,104.93,105.1,21800.0,86.6401,86.7226,86.5823,86.7226,21800.0
2007-10-16 15:15:00,105.1,105.21,104.96,105.03,28400.0,86.7226,86.8133,86.6071,86.6648,28400.0
2007-10-16 15:20:00,105.03,105.09,104.92,105.07,30500.0,86.6648,86.7143,86.5741,86.6978,30500.0
2007-10-16 15:25:00,105.04,105.1,104.93,104.95,22400.0,86.6731,86.7226,86.5823,86.5988,22400.0
2007-10-16 15:30:00,104.95,105.15,104.91,105.09,46900.0,86.5988,86.7638,86.5658,86.7143,46900.0
2007-10-16 15:35:00,105.1,105.33,105.03,105.17,43500.0,86.7226,86.9124,86.6648,86.7803,43500.0
2007-10-16 15:40:00,105.17,105.18,104.99,105.12,28100.0,86.7803,86.7886,86.6318,86.7391,28100.0
2007-10-16 15:45:00,105.1,105.12,104.9,104.91,31100.0,86.7226,86.7391,86.5576,86.5658,31100.0
2007-10-16 15:50:00,104.9,105.07,104.87,105.05,36700.0,86.5576,86.6978,86.5328,86.6813,36700.0
2007-10-16 15:55:00,105.05,105.06,104.89,104.95,39000.0,86.6813,86.6896,86.5493,86.5988,39000.0
2007-10-17 09:30:00,106.0,106.3,105.85,106.24,42500.0,87.4652,87.7128,87.3414,87.6632,42500.0
2007-10-17 09:35:00,106.26,106.32,105.7,105.74,19900.0,87.6798,87.7293,87.2177,87.2507,19900.0
2007-10-17 09:40:00,105.73,105.74,105.39,105.59,22900.0,87.2424,87.2507,86.9619,87.1269,22900.0
2007-10-17 09:45:00,105.59,105.65,105.44,105.59,19600.0,87.1269,87.1764,87.0031,87.1269,19600.0
2007-10-17 09:50:00,105.6,105.78,105.55,105.55,10300.0,87.1352,87.2837,87.0939,87.0939,10300.0
2007-10-17 09:55:00,105.61,105.61,105.3,105.34,9300.0,87.1434,87.1434,86.8876,86.9206,9300.0
2007-10-17 10:00:00,105.31,105.36,105.05,105.34,15700.0,86.8959,86.9371,86.6813,86.9206,15700.0
2007-10-17 10:05:00,105.36,105.46,105.22,105.45,7500.0,86.9371,87.0196,86.8216,87.0114,7500.0
2007-10-17 10:10:00,105.42,105.49,105.35,105.39,7300.0,86.9866,87.0444,86.9289,86.9619,7300.0
2007-10-17 10:15:00,105.36,105.39,105.11,105.19,8800.0,86.9371,86.9619,86.7308,86.7968,8800.0
2007-10-17 10:20:00,105.22,105.43,105.17,105.32,11800.0,86.8216,86.9949,86.7803,86.9041,11800.0
2007-10-17 10:25:00,105.29,105.47,105.28,105.43,13400.0,86.8794,87.0279,86.8711,86.9949,13400.0
2007-10-17 10:30:00,105.46,105.73,105.27,105.29,20300.0,87.0196,87.2424,86.8629,86.8794,20300.0
2007-10-17 10:35:00,105.33,105.36,105.13,105.16,9900.0,86.9124,86.9371,86.7473,86.7721,9900.0
2007-10-17 10:40:00,105.15,105.15,105.05,105.14,12700.0,86.7638,86.7638,86.6813,86.7556,12700.0
2007-10-17 10:45:00,105.11,105.25,105.07,105.25,6200.0,86.7308,86.8464,86.6978,86.8464,6200.0
2007-10-17 10:50:00,105.25,105.53,105.25,105.41,9200.0,86.8464,87.0774,86.8464,86.9784,9200.0
2007-10-17 10:55:00,105.42,105.79,105.36,105.63,13700.0,86.9866,87.2919,86.9371,87.1599,13700.0
2007-10-17 11:00:00,105.63,105.63,105.41,105.57,11000.0,87.1599,87.1599,86.9784,87.1104,11000.0
2007-10-17 11:05:00,105.59,105.62,105.41,105.48,12500.0,87.1269,87.1517,86.9784,87.0361,12500.0
2007-10-17 11:10:00,105.47,105.48,105.43,105.48,3300.0,87.0279,87.0361,86.9949,87.0361,3300.0
2007-10-17 11:15:00,105.45,105.52,105.42,105.48,3000.0,87.0114,87.0691,86.9866,87.0361,3000.0
2007-10-17 11:20:00,105.47,105.47,105.27,105.31,7600.0,87.0279,87.0279,86.8629,86.8959,7600.0
2007-10-17 11:25:00,105.32,105.37,105.13,105.22,7000.0,86.9041,86.9454,86.7473,86.8216,7000.0
2007-10-17 11:30:00,105.25,105.38,105.24,105.24,15500.0,86.8464,86.9536,86.8381,86.8381,15500.0
2007-10-17 11:35:00,105.23,105.26,105.1,105.15,17300.0,86.8299,86.8546,86.7226,86.7638,17300.0
2007-10-17 11:40:00,105.2,105.44,105.2,105.36,9000.0,86.8051,87.0031,86.8051,86.9371,9000.0
2007-10-17 11:45:00,105.35,105.35,105.22,105.3,6200.0,86.9289,86.9289,86.8216,86.8876,6200.0
2007-10-17 11:50:00,105.28,105.38,105.26,105.32,12400.0,86.8711,86.9536,86.8546,86.9041,12400.0
2007-10-17 11:55:00,105.28,105.32,105.24,105.24,4900.0,86.8711,86.9041,86.8381,86.8381,4900.0
2007-10-17 12:00:00,105.26,105.3,105.17,105.19,10900.0,86.8546,86.8876,86.7803,86.7968,10900.0
2007-10-17 12:05:00,105.2,105.3,105.2,105.29,6000.0,86.8051,86.8876,86.8051,86.8794,6000.0
2007-10-17 12:10:00,105.3,105.31,105.04,105.04,12500.0,86.8876,86.8959,86.6731,86.6731,12500.0
2007-10-17 12:15:00,105.03,105.17,105.02,105.03,11600.0,86.6648,86.7803,86.6566,86.6648,11600.0
2007-10-17 12:20:00,105.02,105.09,105.02,105.04,5500.0,86.6566,86.7143,86.6566,86.6731,5500.0
2007-10-17 12:25:00,105.0,105.01,104.7,104.76,22600.0,86.6401,86.6483,86.3925,86.442,22600.0
2007-10-17 12:30:00,104.8,104.86,104.59,104.6,13300.0,86.475,86.5245,86.3018,86.31,13300.0
2007-10-17 12:35:00,104.6,104.67,104.59,104.65,6600.0,86.31,86.3678,86.3018,86.3513,6600.0
2007-10-17 12:40:00,104.67,104.76,104.67,104.76,6400.0,86.3678,86.442,86.3678,86.442,6400.0
2007-10-17 12:45:00,104.75,104.8,104.71,104.8,9600.0,86.4338,86.475,86.4008,86.475,9600.0
2007-10-17 12:50:00,104.78,104.84,104.73,104.75,12900.0,86.4585,86.508,86.4173,86.4338,12900.0
2007-10-17 12:55:00,104.76,104.79,104.52,104.55,31100.0,86.442,86.4668,86.244,86.2688,31100.0
2007-10-17 13:00:00,104.58,104.61,104.52,104.58,12200.0,86.2935,86.3183,86.244,86.2935,12200.0
2007-10-17 13:05:00,104.58,104.67,104.43,104.48,22900.0,86.2935,86.3678,86.1697,86.211,22900.0
2007-10-17 13:10:00,104.49,104.54,104.25,104.52,18400.0,86.2192,86.2605,86.0212,86.244,18400.0
2007-10-17 13:15:00,104.55,104.8,104.55,104.66,22900.0,86.2688,86.475,86.2688,86.3595,22900.0
2007-10-17 13:20:00,104.65,104.75,104.57,104.7,47900.0,86.3513,86.4338,86.2853,86.3925,47900.0
2007-10-17 13:25:00,104.7,104.71,104.35,104.4,17800.0,86.3925,86.4008,86.1037,86.145,17800.0
2007-10-17 13:30:00,104.41,104.44,104.32,104.34,14800.0,86.1532,86.178,86.079,86.0955,14800.0
2007-10-17 13:35:00,104.34,104.34,104.19,104.29,26000.0,86.0955,86.0955,85.9717,86.0542,26000.0
2007-10-17 13:40:00,104.28,104.31,104.11,104.15,14000.0,86.046,86.0707,85.9057,85.9387,14000.0
2007-10-17 13:45:00,104.16,104.21,104.09,104.1,12500.0,85.9469,85.9882,85.8892,85.8974,12500.0
2007-10-17 13:50:00,104.12,104.18,103.65,103.8,38300.0,85.9139,85.9635,85.5261,85.6499,38300.0
2007-10-17 13:55:00,103.82,103.87,103.5,103.51,74000.0,85.6664,85.7077,85.4024,85.4106,74000.0
2007-10-17 14:00:00,103.51,103.58,103.4,103.53,52700.0,85.4106,85.4684,85.3198,85.4271,52700.0
2007-10-17 14:05:00,103.52,103.66,103.47,103.64,30200.0,85.4189,85.5344,85.3776,85.5179,30200.0
2007-10-17 14:10:00,103.66,103.77,103.43,103.55,34500.0,85.5344,85.6251,85.3446,85.4436,34500.0
2007-10-17 14:15:00,103.55,103.6,103.53,103.6,44100.0,85.4436,85.4849,85.4271,85.4849,44100.0
2007-10-17 14:20:00,103.56,103.6,103.47,103.56,37100.0,85.4519,85.4849,85.3776,85.4519,37100.0
2007-10-17 14:25:00,103.54,103.58,103.44,103.55,41900.0,85.4354,85.4684,85.3528,85.4436,41900.0
2007-10-17 14:30:00,103.57,103.81,103.56,103.8,36100.0,85.4601,85.6581,85.4519,85.6499,36100.0
2007-10-17 14:35:00,103.8,104.0,103.8,103.93,28700.0,85.6499,85.8149,85.6499,85.7572,28700.0
2007-10-17 14:40:00,103.95,103.98,103.88,103.95,28300.0,85.7737,85.7984,85.7159,85.7737,28300.0
2007-10-17 14:45:00,103.95,104.02,103.92,104.0,47300.0,85.7737,85.8314,85.7489,85.8149,47300.0
2007-10-17 14:50:00,104.0,104.2,103.86,103.96,30000.0,85.8149,85.98,85.6994,85.7819,30000.0
2007-10-17 14:55:00,103.98,103.99,103.88,103.91,26100.0,85.7984,85.8067,85.7159,85.7407,26100.0
2007-10-17 15:00:00,103.95,104.21,103.91,104.07,36300.0,85.7737,85.9882,85.7407,85.8727,36300.0
2007-10-17 15:05:00,104.07,104.29,104.06,104.28,24800.0,85.8727,86.0542,85.8644,86.046,24800.0
2007-10-17 15:10:00,104.3,104.32,104.11,104.18,13500.0,86.0625,86.079,85.9057,85.9635,13500.0
2007-10-17 15:15:00,104.21,104.37,104.13,104.18,38900.0,85.9882,86.1202,85.9222,85.9635,38900.0
2007-10-17 15:20:00,104.17,104.26,104.12,104.18,18400.0,85.9552,86.0295,85.9139,85.9635,18400.0
2007-10-17 15:25:00,104.17,104.17,103.81,104.03,54100.0,85.9552,85.9552,85.6581,85.8397,54100.0
2007-10-17 15:30:00,104.0,104.31,103.99,104.22,46400.0,85.8149,86.0707,85.8067,85.9965,46400.0
2007-10-17 15:35:00,104.22,104.37,104.08,104.08,32800.0,85.9965,86.1202,85.8809,85.8809,32800.0
2007-10-17 15:40:00,104.09,104.55,104.08,104.4,56900.0,85.8892,86.2688,85.8809,86.145,56900.0
2007-10-17 15:45:00,104.4,104.62,104.32,104.48,45900.0,86.145,86.3265,86.079,86.211,45900.0
2007-10-17 15:50:00,104.49,104.49,104.32,104.41,37500.0,86.2192,86.2192,86.079,86.1532,37500.0
2007-10-17 15:55:00,104.42,104.9,104.4,104.74,124600.0,86.1615,86.5576,86.145,86.4255,124600.0
2007-10-18 09:30:00,104.64,105.0,104.6,104.65,39300.0,86.343,86.6401,86.31,86.3513,39300.0
2007-10-18 09:35:00,104.68,104.9,104.34,104.67,30300.0,86.376,86.5576,86.0955,86.3678,30300.0
2007-10-18 09:40:00,104.69,105.0,104.69,104.96,23100.0,86.3843,86.6401,86.3843,86.6071,23100.0
2007-10-18 09:45:00,105.0,105.18,104.69,104.86,15600.0,86.6401,86.7886,86.3843,86.5245,15600.0
2007-10-18 09:50:00,104.88,104.92,104.48,104.48,11400.0,86.5411,86.5741,86.211,86.211,11400.0
2007-10-18 09:55:00,104.5,104.66,104.48,104.62,9400.0,86.2275,86.3595,86.211,86.3265,9400.0
2007-10-18 10:00:00,104.65,104.69,104.22,104.31,14800.0,86.3513,86.3843,85.9965,86.0707,14800.0
2007-10-18 10:05:00,104.3,104.5,104.16,104.48,16900.0,86.0625,86.2275,85.9469,86.211,16900.0
2007-10-18 10:10:00,104.46,104.51,104.32,104.51,10500.0,86.1945,86.2357,86.079,86.2357,10500.0
2007-10-18 10:15:00,104.51,105.14,104.5,105.08,24800.0,86.2357,86.7556,86.2275,86.7061,24800.0
2007-10-18 10:20:00,104.35,105.28,104.35,104.95,35800.0,86.1037,86.8711,86.1037,86.5988,35800.0
2007-10-18 10:25:00,104.97,105.3,104.95,105.29,20700.0,86.6153,86.8876,86.5988,86.8794,20700.0
2007-10-18 10:30:00,105.28,105.38,105.16,105.28,28600.0,86.8711,86.9536,86.7721,86.8711,28600.0
2007-10-18 10:35:00,105.29,105.3,104.94,104.95,58800.0,86.8794,86.8876,86.5906,86.5988,58800.0
2007-10-18 10:40:00,104.94,105.02,104.86,104.91,10600.0,86.5906,86.6566,86.5245,86.5658,10600.0
2007-10-18 10:45:00,104.92,105.16,104.9,105.16,7900.0,86.5741,86.7721,86.5576,86.7721,7900.0
2007-10-18 10:50:00,105.16,105.25,105.16,105.22,15100.0,86.7721,86.8464,86.7721,86.8216,15100.0
2007-10-18 10:55:00,105.22,105.29,105.21,105.26,10700.0,86.8216,86.8794,86.8133,86.8546,10700.0
2007-10-18 11:00:00,105.26,105.28,105.19,105.21,14000.0,86.8546,86.8711,86.7968,86.8133,14000.0
2007-10-18 11:05:00,105.24,105.31,105.22,105.26,17200.0,86.8381,86.8959,86.8216,86.8546,17200.0
2007-10-18 11:10:00,105.25,105.25,105.11,105.11,11500.0,86.8464,86.8464,86.7308,86.7308,11500.0
2007-10-18 11:15:00,105.11,105.13,105.03,105.07,17200.0,86.7308,86.7473,86.6648,86.6978,17200.0
2007-10-18 11:20:00,105.06,105.11,104.99,105.02,22100.0,86.6896,86.7308,86.6318,86.6566,22100.0
2007-10-18 11:25:00,105.01,105.19,104.9,105.14,24600.0,86.6483,86.7968,86.5576,86.7556,24600.0
2007-10-18 11:30:00,105.13,105.19,105.06,105.11,14900.0,86.7473,86.7968,86.6896,86.7308,14900.0
2007-10-18 11:35:00,105.09,105.19,105.09,105.19,15100.0,86.7143,86.7968,86.7143,86.7968,15100.0
2007-10-18 11:40:00,105.2,105.26,104.98,104.98,12000.0,86.8051,86.8546,86.6236,86.6236,12000.0
2007-10-18 11:45:00,105.0,105.04,104.93,104.95,7000.0,86.6401,86.6731,86.5823,86.5988,7000.0
2007-10-18 11:50:00,104.96,104.96,104.73,104.77,12200.0,86.6071,86.6071,86.4173,86.4503,12200.0
2007-10-18 11:55:00,104.76,104.76,104.62,104.72,9100.0,86.442,86.442,86.3265,86.409,9100.0
2007-10-18 12:00:00,104.73,104.85,104.6,104.69,15900.0,86.4173,86.5163,86.31,86.3843,15900.0
2007-10-18 12:05:00,104.64,104.64,104.55,104.6,10300.0,86.343,86.343,86.2688,86.31,10300.0
2007-10-18 12:10:00,104.55,104.64,104.45,104.45,19100.0,86.2688,86.343,86.1862,86.1862,19100.0
2007-10-18 12:15:00,104.49,104.53,104.39,104.53,8100.0,86.2192,86.2523,86.1367,86.2523,8100.0
2007-10-18 12:20:00,104.49,104.68,104.48,104.65,11300.0,86.2192,86.376,86.211,86.3513,11300.0
2007-10-18 12:25:00,104.67,104.67,104.51,104.55,9100.0,86.3678,86.3678,86.2357,86.2688,9100.0
2007-10-18 12:30:00,104.56,104.62,104.56,104.58,8700.0,86.277,86.3265,86.277,86.2935,8700.0
2007-10-18 12:35:00,104.58,104.58,104.39,104.4,13300.0,86.2935,86.2935,86.1367,86.145,13300.0
2007-10-18 12:40:00,104.4,104.56,104.4,104.54,11300.0,86.145,86.277,86.145,86.2605,11300.0
2007-10-18 12:45:00,104.55,104.63,104.55,104.63,8100.0,86.2688,86.3348,86.2688,86.3348,8100.0
2007-10-18 12:50:00,104.63,104.74,104.63,104.67,11600.0,86.3348,86.4255,86.3348,86.3678,11600.0
2007-10-18 12:55:00,104.66,104.67,104.64,104.66,5100.0,86.3595,86.3678,86.343,86.3595,5100.0
2007-10-18 13:00:00,104.63,104.71,104.63,104.65,8100.0,86.3348,86.4008,86.3348,86.3513,8100.0
2007-10-18 13:05:00,104.64,104.64,104.51,104.55,8300.0,86.343,86.343,86.2357,86.2688,8300.0
2007-10-18 13:10:00,104.52,104.58,104.41,104.53,19400.0,86.244,86.2935,86.1532,86.2523,19400.0
2007-10-18 13:15:00,104.53,104.73,104.4,104.73,10100.0,86.2523,86.4173,86.145,86.4173,10100.0
2007-10-18 13:20:00,104.71,104.78,104.69,104.74,5400.0,86.4008,86.4585,86.3843,86.4255,5400.0
2007-10-18 13:25:00,104.75,104.85,104.71,104.81,8100.0,86.4338,86.5163,86.4008,86.4833,8100.0
2007-10-18 13:30:00,104.81,105.0,104.81,104.99,16700.0,86.4833,86.6401,86.4833,86.6318,16700.0
2007-10-18 13:35:00,105.0,105.02,104.92,105.0,11000.0,86.6401,86.6566,86.5741,86.6401,11000.0
2007-10-18 13:40:00,105.01,105.22,105.0,105.07,21600.0,86.6483,86.8216,86.6401,86.6978,21600.0
2007-10-18 13:45:00,105.08,105.19,105.0,105.19,10700.0,86.7061,86.7968,86.6401,86.7968,10700.0
2007-10-18 13:50:00,105.21,105.27,105.13,105.24,11400.0,86.8133,86.8629,86.7473,86.8381,11400.0
2007-10-18 13:55:00,105.25,105.45,105.23,105.45,24700.0,86.8464,87.0114,86.8299,87.0114,24700.0
2007-10-18 14:00:00,105.43,105.43,105.27,105.4,10300.0,86.9949,86.9949,86.8629,86.9701,10300.0
2007-10-18 14:05:00,105.4,105.4,105.23,105.34,11400.0,86.9701,86.9701,86.8299,86.9206,11400.0
2007-10-18 14:10:00,105.37,105.37,105.18,105.2,6900.0,86.9454,86.9454,86.7886,86.8051,6900.0
2007-10-18 14:15:00,105.19,105.26,105.0,105.01,11800.0,86.7968,86.8546,86.6401,86.6483,11800.0
2007-10-18 14:20:00,105.01,105.01,104.85,104.86,18200.0,86.6483,86.6483,86.5163,86.5245,18200.0
2007-10-18 14:25:00,104.84,104.85,104.7,104.81,12500.0,86.508,86.5163,86.3925,86.4833,12500.0
2007-10-18 14:30:00,104.81,104.93,104.73,104.9,18800.0,86.4833,86.5823,86.4173,86.5576,18800.0
2007-10-18 14:35:00,104.91,104.93,104.84,104.92,8500.0,86.5658,86.5823,86.508,86.5741,8500.0
2007-10-18 14:40:00,104.91,105.11,104.91,105.02,12100.0,86.5658,86.7308,86.5658,86.6566,12100.0
2007-10-18 14:45:00,105.04,105.06,104.8,104.86,13300.0,86.6731,86.6896,86.475,86.5245,13300.0
2007-10-18 14:50:00,104.85,104.99,104.81,104.84,13200.0,86.5163,86.6318,86.4833,86.508,13200.0
2007-10-18 14:55:00,104.83,104.92,104.8,104.84,11500.0,86.4998,86.5741,86.475,86.508,11500.0
2007-10-18 15:00:00,104.85,105.15,104.85,105.15,14200.0,86.5163,86.7638,86.5163,86.7638,14200.0
2007-10-18 15:05:00,105.14,105.14,104.99,105.0,13000.0,86.7556,86.7556,86.6318,86.6401,13000.0
2007-10-18 15:10:00,105.0,105.29,105.0,105.18,14200.0,86.6401,86.8794,86.6401,86.7886,14200.0
2007-10-18 15:15:00,105.18,105.21,105.08,105.16,9900.0,86.7886,86.8133,86.7061,86.7721,9900.0
2007-10-18 15:20:00,105.15,105.22,105.02,105.11,17500.0,86.7638,86.8216,86.6566,86.7308,17500.0
2007-10-18 15:25:00,105.12,105.19,104.91,105.08,18800.0,86.7391,86.7968,86.5658,86.7061,18800.0
2007-10-18 15:30:00,105.09,105.12,104.96,104.97,13100.0,86.7143,86.7391,86.6071,86.6153,13100.0
2007-10-18 15:35:00,105.0,105.25,105.0,105.19,25000.0,86.6401,86.8464,86.6401,86.7968,25000.0
2007-10-18 15:40:00,105.15,105.36,105.12,105.22,21100.0,86.7638,86.9371,86.7391,86.8216,21100.0
2007-10-18 15:45:00,105.22,105.29,105.15,105.26,22600.0,86.8216,86.8794,86.7638,86.8546,22600.0
2007-10-18 15:50:00,105.24,105.34,105.17,105.32,25400.0,86.8381,86.9206,86.7803,86.9041,25400.0
2007-10-18 15:55:00,105.3,105.33,105.19,105.23,30100.0,86.8876,86.9124,86.7968,86.8299,30100.0
2007-10-19 09:30:00,104.88,105.06,104.8,104.85,224200.0,86.5411,86.6896,86.475,86.5163,224200.0
2007-10-19 09:35:00,104.85,105.0,104.5,104.53,23800.0,86.5163,86.6401,86.2275,86.2523,23800.0
2007-10-19 09:40:00,104.53,104.95,104.42,104.75,43400.0,86.2523,86.5988,86.1615,86.4338,43400.0
2007-10-19 09:45:00,104.79,104.87,104.55,104.67,20800.0,86.4668,86.5328,86.2688,86.3678,20800.0
2007-10-19 09:50:00,104.66,104.83,104.57,104.83,21000.0,86.3595,86.4998,86.2853,86.4998,21000.0
2007-10-19 09:55:00,104.83,104.94,104.5,104.78,30100.0,86.4998,86.5906,86.2275,86.4585,30100.0
2007-10-19 10:00:00,104.76,104.88,104.44,104.48,33000.0,86.442,86.5411,86.178,86.211,33000.0
2007-10-19 10:05:00,104.46,104.49,104.25,104.35,34800.0,86.1945,86.2192,86.0212,86.1037,34800.0
2007-10-19 10:10:00,104.35,104.39,104.26,104.32,38500.0,86.1037,86.1367,86.0295,86.079,38500.0
2007-10-19 10:15:00,104.34,104.37,104.31,104.34,35300.0,86.0955,86.1202,86.0707,86.0955,35300.0
2007-10-19 10:20:00,104.35,104.44,104.3,104.41,21100.0,86.1037,86.178,86.0625,86.1532,21100.0
2007-10-19 10:25:00,104.41,104.45,104.22,104.34,19900.0,86.1532,86.1862,85.9965,86.0955,19900.0
2007-10-19 10:30:00,104.38,104.39,104.19,104.19,24800.0,86.1285,86.1367,85.9717,85.9717,24800.0
2007-10-19 10:35:00,104.21,104.57,104.2,104.54,28500.0,85.9882,86.2853,85.98,86.2605,28500.0
2007-10-19 10:40:00,104.51,104.63,104.38,104.38,24700.0,86.2357,86.3348,86.1285,86.1285,24700.0
2007-10-19 10:45:00,104.37,104.47,104.26,104.33,19800.0,86.1202,86.2027,86.0295,86.0872,19800.0
2007-10-19 10:50:00,104.3,104.31,104.11,104.29,23700.0,86.0625,86.0707,85.9057,86.0542,23700.0
2007-10-19 10:55:00,104.29,104.29,103.93,103.93,31200.0,86.0542,86.0542,85.7572,85.7572,31200.0
2007-10-19 11:00:00,103.93,104.14,103.93,103.97,19700.0,85.7572,85.9304,85.7572,85.7902,19700.0
2007-10-19 11:05:00,103.97,104.03,103.86,103.88,17400.0,85.7902,85.8397,85.6994,85.7159,17400.0
2007-10-19 11:10:00,103.88,103.95,103.85,103.87,14700.0,85.7159,85.7737,85.6912,85.7077,14700.0
2007-10-19 11:15:00,103.86,103.86,103.7,103.71,20000.0,85.6994,85.6994,85.5674,85.5756,20000.0
2007-10-19 11:20:00,103.71,103.71,103.51,103.54,31200.0,85.5756,85.5756,85.4106,85.4354,31200.0
2007-10-19 11:25:00,103.55,103.77,103.54,103.77,22900.0,85.4436,85.6251,85.4354,85.6251,22900.0
2007-10-19 11:30:00,103.76,103.8,103.52,103.65,32900.0,85.6169,85.6499,85.4189,85.5261,32900.0
2007-10-19 11:35:00,103.65,104.07,103.61,103.88,26400.0,85.5261,85.8727,85.4931,85.7159,26400.0
2007-10-19 11:40:00,103.85,104.08,103.82,103.94,21700.0,85.6912,85.8809,85.6664,85.7654,21700.0
2007-10-19 11:45:00,103.91,104.06,103.81,104.03,15500.0,85.7407,85.8644,85.6581,85.8397,15500.0
2007-10-19 11:50:00,104.04,104.08,103.97,104.06,12500.0,85.8479,85.8809,85.7902,85.8644,12500.0
2007-10-19 11:55:00,104.06,104.17,103.99,104.12,18700.0,85.8644,85.9552,85.8067,85.9139,18700.0
2007-10-19 12:00:00,104.15,104.26,103.98,104.14,49100.0,85.9387,86.0295,85.7984,85.9304,49100.0
2007-10-19 12:05:00,104.13,104.24,104.04,104.1,21800.0,85.9222,86.013,85.8479,85.8974,21800.0
2007-10-19 12:10:00,104.13,104.18,104.03,104.1,20200.0,85.9222,85.9635,85.8397,85.8974,20200.0
2007-10-19 12:15:00,104.1,104.23,104.0,104.1,16900.0,85.8974,86.0047,85.8149,85.8974,16900.0
2007-10-19 12:20:00,104.1,104.11,103.93,103.94,6200.0,85.8974,85.9057,85.7572,85.7654,6200.0
2007-10-19 12:25:00,103.93,104.03,103.88,103.89,9000.0,85.7572,85.8397,85.7159,85.7242,9000.0
2007-10-19 12:30:00,103.91,104.12,103.89,104.1,22400.0,85.7407,85.9139,85.7242,85.8974,22400.0
2007-10-19 12:35:00,104.1,104.15,104.02,104.1,32700.0,85.8974,85.9387,85.8314,85.8974,32700.0
2007-10-19 12:40:00,104.07,104.29,104.02,104.1,15800.0,85.8727,86.0542,85.8314,85.8974,15800.0
2007-10-19 12:45:00,104.12,104.29,104.06,104.24,17000.0,85.9139,86.0542,85.8644,86.013,17000.0
2007-10-19 12:50:00,104.22,104.26,103.95,104.1,30000.0,85.9965,86.0295,85.7737,85.8974,30000.0
2007-10-19 12:55:00,104.08,104.15,103.99,104.03,11900.0,85.8809,85.9387,85.8067,85.8397,11900.0
2007-10-19 13:00:00,104.03,104.05,103.85,103.91,15800.0,85.8397,85.8562,85.6912,85.7407,15800.0
2007-10-19 13:05:00,103.88,103.95,103.86,103.93,13500.0,85.7159,85.7737,85.6994,85.7572,13500.0
2007-10-19 13:10:00,103.94,104.05,103.91,104.02,7100.0,85.7654,85.8562,85.7407,85.8314,7100.0
2007-10-19 13:15:00,104.01,104.02,103.77,103.9,15800.0,85.8232,85.8314,85.6251,85.7324,15800.0
2007-10-19 13:20:00,103.88,103.97,103.7,103.75,12400.0,85.7159,85.7902,85.5674,85.6086,12400.0
2007-10-19 13:25:00,103.75,103.9,103.73,103.84,16000.0,85.6086,85.7324,85.5921,85.6829,16000.0
2007-10-19 13:30:00,103.87,103.99,103.82,103.82,9400.0,85.7077,85.8067,85.6664,85.6664,9400.0
2007-10-19 13:35:00,103.83,103.9,103.8,103.87,9800.0,85.6747,85.7324,85.6499,85.7077,9800.0
2007-10-19 13:40:00,103.86,103.94,103.81,103.88,6800.0,85.6994,85.7654,85.6581,85.7159,6800.0
2007-10-19 13:45:00,103.88,104.15,103.88,104.0,14000.0,85.7159,85.9387,85.7159,85.8149,14000.0
2007-10-19 13:50:00,104.0,104.05,103.98,104.03,11900.0,85.8149,85.8562,85.7984,85.8397,11900.0
2007-10-19 13:55:00,104.03,104.12,103.93,103.99,15800.0,85.8397,85.9139,85.7572,85.8067,15800.0
2007-10-19 14:00:00,103.99,104.01,103.9,103.93,23400.0,85.8067,85.8232,85.7324,85.7572,23400.0
2007-10-19 14:05:00,103.94,104.1,103.92,104.03,16100.0,85.7654,85.8974,85.7489,85.8397,16100.0
2007-10-19 14:10:00,104.03,104.15,103.92,103.97,22100.0,85.8397,85.9387,85.7489,85.7902,22100.0
2007-10-19 14:15:00,103.97,104.13,103.92,103.96,25600.0,85.7902,85.9222,85.7489,85.7819,25600.0
2007-10-19 14:20:00,104.01,104.3,103.91,104.24,37300.0,85.8232,86.0625,85.7407,86.013,37300.0
2007-10-19 14:25:00,104.26,104.26,103.97,104.0,24400.0,86.0295,86.0295,85.7902,85.8149,24400.0
2007-10-19 14:30:00,104.0,104.16,103.99,104.05,12900.0,85.8149,85.9469,85.8067,85.8562,12900.0
2007-10-19 14:35:00,104.08,104.08,103.82,104.0,21400.0,85.8809,85.8809,85.6664,85.8149,21400.0
2007-10-19 14:40:00,104.01,104.09,103.85,103.98,13600.0,85.8232,85.8892,85.6912,85.7984,13600.0
2007-10-19 14:45:00,103.97,104.08,103.86,104.07,12400.0,85.7902,85.8809,85.6994,85.8727,12400.0
2007-10-19 14:50:00,104.01,104.05,103.76,103.76,27200.0,85.8232,85.8562,85.6169,85.6169,27200.0
2007-10-19 14:55:00,103.81,103.83,103.64,103.66,26500.0,85.6581,85.6747,85.5179,85.5344,26500.0
2007-10-19 15:00:00,103.66,103.84,103.6,103.73,27700.0,85.5344,85.6829,85.4849,85.5921,27700.0
2007-10-19 15:05:00,103.74,103.88,103.64,103.77,34200.0,85.6004,85.7159,85.5179,85.6251,34200.0
2007-10-19 15:10:00,103.73,103.79,103.5,103.69,28500.0,85.5921,85.6416,85.4024,85.5591,28500.0
2007-10-19 15:15:00,103.65,103.75,103.5,103.54,45100.0,85.5261,85.6086,85.4024,85.4354,45100.0
2007-10-19 15:20:00,103.51,103.64,103.41,103.49,66600.0,85.4106,85.5179,85.3281,85.3941,66600.0
2007-10-19 15:25:00,103.51,103.56,103.41,103.41,55000.0,85.4106,85.4519,85.3281,85.3281,55000.0
2007-10-19 15:30:00,103.41,103.58,103.4,103.58,60500.0,85.3281,85.4684,85.3198,85.4684,60500.0
2007-10-19 15:35:00,103.57,103.82,103.36,103.64,73700.0,85.4601,85.6664,85.2868,85.5179,73700.0
2007-10-19 15:40:00,103.64,103.8,103.52,103.75,87400.0,85.5179,85.6499,85.4189,85.6086,87400.0
2007-10-19 15:45:00,103.74,103.79,103.33,103.35,100400.0,85.6004,85.6416,85.2621,85.2786,100400.0
2007-10-19 15:50:00,103.35,103.54,103.19,103.48,86100.0,85.2786,85.4354,85.1466,85.3859,86100.0
2007-10-19 15:55:00,103.45,103.56,103.23,103.27,138200.0,85.3611,85.4519,85.1796,85.2126,138200.0
2007-10-22 09:30:00,101.9,102.58,101.9,102.5,107400.0,84.0821,84.6432,84.0821,84.5772,107400.0
2007-10-22 09:35:00,102.57,102.7,102.26,102.5,38400.0,84.635,84.7422,84.3792,84.5772,38400.0
2007-10-22 09:40:00,102.47,102.87,102.31,102.63,57100.0,84.5525,84.8825,84.4204,84.6845,57100.0
2007-10-22 09:45:00,102.55,103.0,102.48,102.96,65400.0,84.6185,84.9898,84.5607,84.9568,65400.0
2007-10-22 09:50:00,102.95,103.34,102.62,103.23,51600.0,84.9485,85.2703,84.6762,85.1796,51600.0
2007-10-22 09:55:00,103.26,103.49,103.06,103.06,40300.0,85.2043,85.3941,85.0393,85.0393,40300.0
2007-10-22 10:00:00,103.14,103.34,102.74,102.74,30600.0,85.1053,85.2703,84.7752,84.7752,30600.0
2007-10-22 10:05:00,102.73,102.95,102.65,102.94,59700.0,84.767,84.9485,84.701,84.9403,59700.0
2007-10-22 10:10:00,102.86,103.25,102.78,103.06,42100.0,84.8743,85.1961,84.8083,85.0393,42100.0
2007-10-22 10:15:00,103.06,103.16,102.85,103.07,85600.0,85.0393,85.1218,84.866,85.0475,85600.0
2007-10-22 10:20:00,103.11,103.16,102.95,103.08,29600.0,85.0805,85.1218,84.9485,85.0558,29600.0
2007-10-22 10:25:00,103.09,103.21,103.0,103.13,42700.0,85.064,85.1631,84.9898,85.0971,42700.0
2007-10-22 10:30:00,103.13,103.15,102.95,102.95,30300.0,85.0971,85.1136,84.9485,84.9485,30300.0
2007-10-22 10:35:00,102.95,103.18,102.89,103.04,24800.0,84.9485,85.1383,84.899,85.0228,24800.0
2007-10-22 10:40:00,103.01,103.3,102.98,103.15,20800.0,84.998,85.2373,84.9733,85.1136,20800.0
2007-10-22 10:45:00,103.13,103.13,102.9,102.94,33100.0,85.0971,85.0971,84.9073,84.9403,33100.0
2007-10-22 10:50:00,102.9,102.96,102.51,102.67,51600.0,84.9073,84.9568,84.5855,84.7175,51600.0
2007-10-22 10:55:00,102.69,102.85,102.53,102.85,31700.0,84.734,84.866,84.602,84.866,31700.0
2007-10-22 11:00:00,102.86,103.0,102.62,102.63,21500.0,84.8743,84.9898,84.6762,84.6845,21500.0
2007-10-22 11:05:00,102.72,102.87,102.63,102.78,14400.0,84.7587,84.8825,84.6845,84.8083,14400.0
2007-10-22 11:10:00,102.75,102.86,102.64,102.68,9800.0,84.7835,84.8743,84.6927,84.7257,9800.0
2007-10-22 11:15:00,102.72,102.83,102.61,102.71,11600.0,84.7587,84.8495,84.668,84.7505,11600.0
2007-10-22 11:20:00,102.65,102.95,102.65,102.87,37200.0,84.701,84.9485,84.701,84.8825,37200.0
2007-10-22 11:25:00,102.86,103.0,102.77,102.85,35900.0,84.8743,84.9898,84.8,84.866,35900.0
2007-10-22 11:30:00,102.85,103.06,102.81,103.01,30400.0,84.866,85.0393,84.833,84.998,30400.0
2007-10-22 11:35:00,103.0,103.06,102.81,102.84,43100.0,84.9898,85.0393,84.833,84.8578,43100.0
2007-10-22 11:40:00,102.85,103.1,102.85,102.9,247200.0,84.866,85.0723,84.866,84.9073,247200.0
2007-10-22 11:45:00,102.89,103.07,102.85,102.94,50600.0,84.899,85.0475,84.866,84.9403,50600.0
2007-10-22 11:50:00,102.94,103.07,102.86,103.03,27100.0,84.9403,85.0475,84.8743,85.0145,27100.0
2007-10-22 11:55:00,103.06,103.16,102.91,103.16,33000.0,85.0393,85.1218,84.9155,85.1218,33000.0
2007-10-22 12:00:00,103.17,103.17,102.86,102.94,39100.0,85.1301,85.1301,84.8743,84.9403,39100.0
2007-10-22 12:05:00,102.96,103.08,102.96,103.0,18700.0,84.9568,85.0558,84.9568,84.9898,18700.0
2007-10-22 12:10:00,103.0,103.01,102.75,102.83,33400.0,84.9898,84.998,84.7835,84.8495,33400.0
2007-10-22 12:15:00,102.83,102.85,102.68,102.68,18000.0,84.8495,84.866,84.7257,84.7257,18000.0
2007-10-22 12:20:00,102.67,102.92,102.61,102.83,46100.0,84.7175,84.9238,84.668,84.8495,46100.0
2007-10-22 12:25:00,102.87,103.08,102.83,103.08,26800.0,84.8825,85.0558,84.8495,85.0558,26800.0
2007-10-22 12:30:00,103.05,103.06,102.93,102.93,20000.0,85.031,85.0393,84.932,84.932,20000.0
2007-10-22 12:35:00,102.94,102.94,102.75,102.85,34500.0,84.9403,84.9403,84.7835,84.866,34500.0
2007-10-22 12:40:00,102.85,102.88,102.75,102.84,15500.0,84.866,84.8908,84.7835,84.8578,15500.0
2007-10-22 12:45:00,102.85,103.06,102.76,103.05,18300.0,84.866,85.0393,84.7917,85.031,18300.0
2007-10-22 12:50:00,103.06,103.36,102.99,103.29,14900.0,85.0393,85.2868,84.9815,85.2291,14900.0
2007-10-22 12:55:00,103.33,103.63,103.29,103.41,33400.0,85.2621,85.5096,85.2291,85.3281,33400.0
2007-10-22 13:00:00,103.38,103.45,103.18,103.32,30300.0,85.3033,85.3611,85.1383,85.2538,30300.0
2007-10-22 13:05:00,103.31,103.43,103.09,103.25,25300.0,85.2456,85.3446,85.064,85.1961,25300.0
2007-10-22 13:10:00,103.26,103.44,103.03,103.14,49100.0,85.2043,85.3528,85.0145,85.1053,49100.0
2007-10-22 13:15:00,103.13,103.35,103.03,103.29,25200.0,85.0971,85.2786,85.0145,85.2291,25200.0
2007-10-22 13:20:00,103.3,103.4,103.2,103.34,15500.0,85.2373,85.3198,85.1548,85.2703,15500.0
2007-10-22 13:25:00,103.34,103.59,103.3,103.45,31300.0,85.2703,85.4766,85.2373,85.3611,31300.0
2007-10-22 13:30:00,103.45,103.57,102.82,103.31,48400.0,85.3611,85.4601,84.8413,85.2456,48400.0
2007-10-22 13:35:00,103.28,103.36,103.28,103.32,23400.0,85.2208,85.2868,85.2208,85.2538,23400.0
2007-10-22 13:40:00,103.32,103.33,103.13,103.14,19300.0,85.2538,85.2621,85.0971,85.1053,19300.0
2007-10-22 13:45:00,103.13,103.22,102.98,103.05,26400.0,85.0971,85.1713,84.9733,85.031,26400.0
2007-10-22 13:50:00,103.06,103.09,102.55,102.62,20700.0,85.0393,85.064,84.6185,84.6762,20700.0
2007-10-22 13:55:00,102.59,102.81,102.55,102.74,28000.0,84.6515,84.833,84.6185,84.7752,28000.0
2007-10-22 14:00:00,102.76,103.12,102.75,103.07,32800.0,84.7917,85.0888,84.7835,85.0475,32800.0
2007-10-22 14:05:00,103.09,103.3,103.08,103.14,18100.0,85.064,85.2373,85.0558,85.1053,18100.0
2007-10-22 14:10:00,103.14,103.2,103.0,103.0,15400.0,85.1053,85.1548,84.9898,84.9898,15400.0
2007-10-22 14:15:00,103.0,103.23,102.96,103.21,21900.0,84.9898,85.1796,84.9568,85.1631,21900.0
2007-10-22 14:20:00,103.19,103.32,103.09,103.14,26000.0,85.1466,85.2538,85.064,85.1053,26000.0
2007-10-22 14:25:00,103.14,103.32,102.98,103.03,36000.0,85.1053,85.2538,84.9733,85.0145,36000.0
2007-10-22 14:30:00,103.01,103.23,102.78,102.9,40600.0,84.998,85.1796,84.8083,84.9073,40600.0
2007-10-22 14:35:00,102.93,102.97,102.71,102.82,40900.0,84.932,84.965,84.7505,84.8413,40900.0
2007-10-22 14:40:00,102.82,103.0,102.78,102.98,29200.0,84.8413,84.9898,84.8083,84.9733,29200.0
2007-10-22 14:45:00,102.98,102.98,102.75,102.83,33100.0,84.9733,84.9733,84.7835,84.8495,33100.0
2007-10-22 14:50:00,102.85,102.89,102.64,102.75,33300.0,84.866,84.899,84.6927,84.7835,33300.0
2007-10-22 14:55:00,102.75,102.75,102.56,102.64,36500.0,84.7835,84.7835,84.6267,84.6927,36500.0
2007-10-22 15:00:00,102.67,102.82,102.37,102.37,57000.0,84.7175,84.8413,84.4699,84.4699,57000.0
2007-10-22 15:05:00,102.38,102.59,102.36,102.49,42300.0,84.4782,84.6515,84.4617,84.569,42300.0
2007-10-22 15:10:00,102.53,102.58,102.3,102.49,36300.0,84.602,84.6432,84.4122,84.569,36300.0
2007-10-22 15:15:00,102.51,102.62,102.3,102.36,47100.0,84.5855,84.6762,84.4122,84.4617,47100.0
2007-10-22 15:20:00,102.38,102.45,102.3,102.3,42900.0,84.4782,84.536,84.4122,84.4122,42900.0
2007-10-22 15:25:00,102.3,102.49,102.21,102.39,51000.0,84.4122,84.569,84.3379,84.4864,51000.0
2007-10-22 15:30:00,102.4,102.6,102.39,102.56,56800.0,84.4947,84.6597,84.4864,84.6267,56800.0
2007-10-22 15:35:00,102.55,102.76,102.45,102.64,66800.0,84.6185,84.7917,84.536,84.6927,66800.0
2007-10-22 15:40:00,102.65,102.91,102.51,102.83,81900.0,84.701,84.9155,84.5855,84.8495,81900.0
2007-10-22 15:45:00,102.84,102.97,102.63,102.96,80400.0,84.8578,84.965,84.6845,84.9568,80400.0
2007-10-22 15:50:00,102.94,103.09,102.81,103.0,70900.0,84.9403,85.064,84.833,84.9898,70900.0
2007-10-22 15:55:00,103.0,103.11,102.9,103.03,87600.0,84.9898,85.0805,84.9073,85.0145,87600.0
2007-10-23 09:30:00,103.75,103.95,103.71,103.71,32700.0,85.6086,85.7737,85.5756,85.5756,32700.0
2007-10-23 09:35:00,103.62,103.76,103.49,103.72,27400.0,85.5014,85.6169,85.3941,85.5839,27400.0
2007-10-23 09:40:00,103.72,104.12,103.68,103.86,23200.0,85.5839,85.9139,85.5509,85.6994,23200.0
2007-10-23 09:45:00,103.83,103.97,102.73,103.91,100800.0,85.6747,85.7902,84.767,85.7407,100800.0
2007-10-23 09:50:00,103.9,104.05,103.83,103.94,30700.0,85.7324,85.8562,85.6747,85.7654,30700.0
2007-10-23 09:55:00,103.92,104.04,103.77,103.93,29800.0,85.7489,85.8479,85.6251,85.7572,29800.0
2007-10-23 10:00:00,103.91,104.17,103.88,103.99,22400.0,85.7407,85.9552,85.7159,85.8067,22400.0
2007-10-23 10:05:00,103.99,104.15,103.92,103.99,24200.0,85.8067,85.9387,85.7489,85.8067,24200.0
2007-10-23 10:10:00,103.98,104.17,103.98,104.06,14700.0,85.7984,85.9552,85.7984,85.8644,14700.0
2007-10-23 10:15:00,104.07,104.09,103.79,103.87,25700.0,85.8727,85.8892,85.6416,85.7077,25700.0
2007-10-23 10:20:00,103.9,104.18,103.9,104.16,18500.0,85.7324,85.9635,85.7324,85.9469,18500.0
2007-10-23 10:25:00,104.16,104.25,104.11,104.23,12100.0,85.9469,86.0212,85.9057,86.0047,12100.0
2007-10-23 10:30:00,104.26,104.33,104.23,104.32,21100.0,86.0295,86.0872,86.0047,86.079,21100.0
2007-10-23 10:35:00,104.29,104.29,104.0,104.09,24500.0,86.0542,86.0542,85.8149,85.8892,24500.0
2007-10-23 10:40:00,104.09,104.16,103.91,103.91,14600.0,85.8892,85.9469,85.7407,85.7407,14600.0
2007-10-23 10:45:00,103.9,104.0,103.83,103.94,17500.0,85.7324,85.8149,85.6747,85.7654,17500.0
2007-10-23 10:50:00,103.92,103.93,103.72,103.82,15200.0,85.7489,85.7572,85.5839,85.6664,15200.0
2007-10-23 10:55:00,103.8,103.82,103.73,103.78,11600.0,85.6499,85.6664,85.5921,85.6334,11600.0
2007-10-23 11:00:00,103.75,103.85,103.73,103.77,15900.0,85.6086,85.6912,85.5921,85.6251,15900.0
2007-10-23 11:05:00,103.76,103.81,103.7,103.71,18400.0,85.6169,85.6581,85.5674,85.5756,18400.0
2007-10-23 11:10:00,103.73,103.75,103.41,103.45,30800.0,85.5921,85.6086,85.3281,85.3611,30800.0
2007-10-23 11:15:00,103.45,103.59,103.41,103.54,10400.0,85.3611,85.4766,85.3281,85.4354,10400.0
2007-10-23 11:20:00,103.53,103.78,103.41,103.49,15100.0,85.4271,85.6334,85.3281,85.3941,15100.0
2007-10-23 11:25:00,103.47,103.64,103.42,103.63,8600.0,85.3776,85.5179,85.3363,85.5096,8600.0
2007-10-23 11:30:00,103.63,103.63,103.42,103.54,11400.0,85.5096,85.5096,85.3363,85.4354,11400.0
2007-10-23 11:35:00,103.54,103.57,103.45,103.5,12100.0,85.4354,85.4601,85.3611,85.4024,12100.0
2007-10-23 11:40:00,103.51,103.66,103.48,103.62,8000.0,85.4106,85.5344,85.3859,85.5014,8000.0
2007-10-23 11:45:00,103.6,103.7,103.56,103.62,8500.0,85.4849,85.5674,85.4519,85.5014,8500.0
2007-10-23 11:50:00,103.59,103.75,103.55,103.72,5800.0,85.4766,85.6086,85.4436,85.5839,5800.0
2007-10-23 11:55:00,103.72,103.72,103.54,103.58,11900.0,85.5839,85.5839,85.4354,85.4684,11900.0
2007-10-23 12:00:00,103.58,103.93,103.56,103.83,15500.0,85.4684,85.7572,85.4519,85.6747,15500.0
2007-10-23 12:05:00,103.85,103.86,103.67,103.7,15800.0,85.6912,85.6994,85.5426,85.5674,15800.0
2007-10-23 12:10:00,103.7,103.75,103.67,103.71,5100.0,85.5674,85.6086,85.5426,85.5756,5100.0
2007-10-23 12:15:00,103.71,103.77,103.6,103.77,7900.0,85.5756,85.6251,85.4849,85.6251,7900.0
2007-10-23 12:20:00,103.72,103.78,103.69,103.75,6000.0,85.5839,85.6334,85.5591,85.6086,6000.0
2007-10-23 12:25:00,103.74,103.79,103.59,103.67,7500.0,85.6004,85.6416,85.4766,85.5426,7500.0
2007-10-23 12:30:00,103.69,103.8,103.54,103.66,19300.0,85.5591,85.6499,85.4354,85.5344,19300.0
2007-10-23 12:35:00,103.66,103.79,103.55,103.76,14600.0,85.5344,85.6416,85.4436,85.6169,14600.0
2007-10-23 12:40:00,103.78,103.82,103.71,103.77,8200.0,85.6334,85.6664,85.5756,85.6251,8200.0
2007-10-23 12:45:00,103.72,103.82,103.7,103.81,7800.0,85.5839,85.6664,85.5674,85.6581,7800.0
2007-10-23 12:50:00,103.8,103.83,103.73,103.79,7900.0,85.6499,85.6747,85.5921,85.6416,7900.0
2007-10-23 12:55:00,103.82,103.82,103.63,103.69,11100.0,85.6664,85.6664,85.5096,85.5591,11100.0
2007-10-23 13:00:00,103.64,103.88,103.6,103.68,54200.0,85.5179,85.7159,85.4849,85.5509,54200.0
2007-10-23 13:05:00,103.7,103.85,103.69,103.85,11400.0,85.5674,85.6912,85.5591,85.6912,11400.0
2007-10-23 13:10:00,103.89,103.95,103.85,103.93,8800.0,85.7242,85.7737,85.6912,85.7572,8800.0
2007-10-23 13:15:00,103.91,104.1,103.9,104.0,10200.0,85.7407,85.8974,85.7324,85.8149,10200.0
2007-10-23 13:20:00,104.0,104.04,103.88,103.96,19900.0,85.8149,85.8479,85.7159,85.7819,19900.0
2007-10-23 13:25:00,103.93,103.96,103.82,103.9,11100.0,85.7572,85.7819,85.6664,85.7324,11100.0
2007-10-23 13:30:00,103.88,103.88,103.6,103.73,17700.0,85.7159,85.7159,85.4849,85.5921,17700.0
2007-10-23 13:35:00,103.73,103.84,103.71,103.73,10800.0,85.5921,85.6829,85.5756,85.5921,10800.0
2007-10-23 13:40:00,103.68,103.73,103.59,103.61,10000.0,85.5509,85.5921,85.4766,85.4931,10000.0
2007-10-23 13:45:00,103.62,103.68,103.37,103.44,17300.0,85.5014,85.5509,85.2951,85.3528,17300.0
2007-10-23 13:50:00,103.44,103.44,103.19,103.23,27100.0,85.3528,85.3528,85.1466,85.1796,27100.0
2007-10-23 13:55:00,103.22,103.49,103.22,103.4,9000.0,85.1713,85.3941,85.1713,85.3198,9000.0
2007-10-23 14:00:00,103.39,103.77,103.36,103.66,39600.0,85.3116,85.6251,85.2868,85.5344,39600.0
2007-10-23 14:05:00,103.67,103.78,103.49,103.53,31100.0,85.5426,85.6334,85.3941,85.4271,31100.0
2007-10-23 14:10:00,103.53,103.69,103.52,103.61,15100.0,85.4271,85.5591,85.4189,85.4931,15100.0
2007-10-23 14:15:00,103.61,103.9,103.59,103.8,25200.0,85.4931,85.7324,85.4766,85.6499,25200.0
2007-10-23 14:20:00,103.79,103.95,103.73,103.91,14000.0,85.6416,85.7737,85.5921,85.7407,14000.0
2007-10-23 14:25:00,103.92,104.03,103.82,103.95,14000.0,85.7489,85.8397,85.6664,85.7737,14000.0
2007-10-23 14:30:00,103.95,104.15,103.93,103.94,14000.0,85.7737,85.9387,85.7572,85.7654,14000.0
2007-10-23 14:35:00,103.92,103.95,103.73,103.73,12500.0,85.7489,85.7737,85.5921,85.5921,12500.0
2007-10-23 14:40:00,103.71,103.75,103.63,103.72,6700.0,85.5756,85.6086,85.5096,85.5839,6700.0
2007-10-23 14:45:00,103.7,103.74,103.48,103.53,12100.0,85.5674,85.6004,85.3859,85.4271,12100.0
2007-10-23 14:50:00,103.51,103.54,103.47,103.54,5800.0,85.4106,85.4354,85.3776,85.4354,5800.0
2007-10-23 14:55:00,103.55,103.62,103.47,103.47,9200.0,85.4436,85.5014,85.3776,85.3776,9200.0
2007-10-23 15:00:00,103.48,103.56,103.41,103.56,13500.0,85.3859,85.4519,85.3281,85.4519,13500.0
2007-10-23 15:05:00,103.59,103.61,103.45,103.52,20200.0,85.4766,85.4931,85.3611,85.4189,20200.0
2007-10-23 15:10:00,103.5,103.51,103.34,103.34,16000.0,85.4024,85.4106,85.2703,85.2703,16000.0
2007-10-23 15:15:00,103.35,103.51,103.35,103.38,12100.0,85.2786,85.4106,85.2786,85.3033,12100.0
2007-10-23 15:20:00,103.37,103.56,103.37,103.53,22800.0,85.2951,85.4519,85.2951,85.4271,22800.0
2007-10-23 15:25:00,103.52,103.75,103.42,103.7,17300.0,85.4189,85.6086,85.3363,85.5674,17300.0
2007-10-23 15:30:00,103.72,103.98,103.71,103.91,28300.0,85.5839,85.7984,85.5756,85.7407,28300.0
2007-10-23 15:35:00,103.92,103.97,103.68,103.8,24800.0,85.7489,85.7902,85.5509,85.6499,24800.0
2007-10-23 15:40:00,103.83,104.27,103.83,104.24,46500.0,85.6747,86.0377,85.6747,86.013,46500.0
2007-10-23 15:45:00,104.24,104.26,104.08,104.17,41100.0,86.013,86.0295,85.8809,85.9552,41100.0
2007-10-23 15:50:00,104.16,104.2,104.03,104.18,45400.0,85.9469,85.98,85.8397,85.9635,45400.0
2007-10-23 15:55:00,104.2,104.29,104.18,104.25,73400.0,85.98,86.0542,85.9635,86.0212,73400.0
2007-10-24 09:30:00,103.52,104.1,103.52,103.88,36700.0,85.4189,85.8974,85.4189,85.7159,36700.0
2007-10-24 09:35:00,103.98,104.19,103.89,103.95,19500.0,85.7984,85.9717,85.7242,85.7737,19500.0
2007-10-24 09:40:00,103.95,104.39,103.93,104.18,22600.0,85.7737,86.1367,85.7572,85.9635,22600.0
2007-10-24 09:45:00,104.2,104.78,104.17,104.54,36700.0,85.98,86.4585,85.9552,86.2605,36700.0
2007-10-24 09:50:00,104.55,104.7,104.43,104.68,16600.0,86.2688,86.3925,86.1697,86.376,16600.0
2007-10-24 09:55:00,104.67,104.75,104.62,104.71,17200.0,86.3678,86.4338,86.3265,86.4008,17200.0
2007-10-24 10:00:00,104.71,104.71,104.04,104.21,31100.0,86.4008,86.4008,85.8479,85.9882,31100.0
2007-10-24 10:05:00,104.2,104.3,103.98,104.07,25200.0,85.98,86.0625,85.7984,85.8727,25200.0
2007-10-24 10:10:00,104.09,104.09,103.6,103.8,24000.0,85.8892,85.8892,85.4849,85.6499,24000.0
2007-10-24 10:15:00,103.84,103.91,103.55,103.58,22100.0,85.6829,85.7407,85.4436,85.4684,22100.0
2007-10-24 10:20:00,103.58,103.85,103.52,103.81,34700.0,85.4684,85.6912,85.4189,85.6581,34700.0
2007-10-24 10:25:00,103.81,103.84,103.44,103.68,24700.0,85.6581,85.6829,85.3528,85.5509,24700.0
2007-10-24 10:30:00,103.76,103.76,103.31,103.53,23500.0,85.6169,85.6169,85.2456,85.4271,23500.0
2007-10-24 10:35:00,103.45,103.46,103.25,103.25,21100.0,85.3611,85.3693,85.1961,85.1961,21100.0
2007-10-24 10:40:00,103.25,103.34,103.01,103.03,28300.0,85.1961,85.2703,84.998,85.0145,28300.0
2007-10-24 10:45:00,103.06,103.18,102.96,103.16,52400.0,85.0393,85.1383,84.9568,85.1218,52400.0
2007-10-24 10:50:00,103.11,103.31,103.03,103.08,19700.0,85.0805,85.2456,85.0145,85.0558,19700.0
2007-10-24 10:55:00,103.08,103.17,103.01,103.1,19400.0,85.0558,85.1301,84.998,85.0723,19400.0
2007-10-24 11:00:00,103.1,103.16,103.02,103.1,18200.0,85.0723,85.1218,85.0063,85.0723,18200.0
2007-10-24 11:05:00,103.12,103.16,103.0,103.04,39900.0,85.0888,85.1218,84.9898,85.0228,39900.0
2007-10-24 11:10:00,103.0,103.05,102.9,103.0,45100.0,84.9898,85.031,84.9073,84.9898,45100.0
2007-10-24 11:15:00,102.99,103.07,102.81,102.92,74100.0,84.9815,85.0475,84.833,84.9238,74100.0
2007-10-24 11:20:00,102.92,103.05,102.81,103.0,38200.0,84.9238,85.031,84.833,84.9898,38200.0
2007-10-24 11:25:00,103.0,103.29,102.94,103.15,34500.0,84.9898,85.2291,84.9403,85.1136,34500.0
2007-10-24 11:30:00,103.17,103.17,102.97,103.0,25700.0,85.1301,85.1301,84.965,84.9898,25700.0
2007-10-24 11:35:00,103.0,103.17,103.0,103.16,26900.0,84.9898,85.1301,84.9898,85.1218,26900.0
2007-10-24 11:40:00,103.17,103.17,102.94,103.11,19200.0,85.1301,85.1301,84.9403,85.0805,19200.0
2007-10-24 11:45:00,103.12,103.12,102.91,103.05,21700.0,85.0888,85.0888,84.9155,85.031,21700.0
2007-10-24 11:50:00,103.05,103.05,102.94,102.99,18400.0,85.031,85.031,84.9403,84.9815,18400.0
2007-10-24 11:55:00,103.0,103.01,102.9,102.95,27700.0,84.9898,84.998,84.9073,84.9485,27700.0
2007-10-24 12:00:00,102.94,103.06,102.81,102.98,36800.0,84.9403,85.0393,84.833,84.9733,36800.0
2007-10-24 12:05:00,103.0,103.41,102.93,103.36,24200.0,84.9898,85.3281,84.932,85.2868,24200.0
2007-10-24 12:10:00,103.35,103.41,103.03,103.09,38400.0,85.2786,85.3281,85.0145,85.064,38400.0
2007-10-24 12:15:00,103.09,103.19,103.0,103.05,14800.0,85.064,85.1466,84.9898,85.031,14800.0
2007-10-24 12:20:00,103.05,103.13,103.0,103.09,17300.0,85.031,85.0971,84.9898,85.064,17300.0
2007-10-24 12:25:00,103.09,103.12,103.0,103.03,13900.0,85.064,85.0888,84.9898,85.0145,13900.0
2007-10-24 12:30:00,103.04,103.25,103.0,103.17,10100.0,85.0228,85.1961,84.9898,85.1301,10100.0
2007-10-24 12:35:00,103.16,103.19,102.96,103.09,9200.0,85.1218,85.1466,84.9568,85.064,9200.0
2007-10-24 12:40:00,103.11,103.35,103.06,103.33,15100.0,85.0805,85.2786,85.0393,85.2621,15100.0
2007-10-24 12:45:00,103.29,103.33,103.04,103.17,21800.0,85.2291,85.2621,85.0228,85.1301,21800.0
2007-10-24 12:50:00,103.15,103.19,102.93,103.01,12500.0,85.1136,85.1466,84.932,84.998,12500.0
2007-10-24 12:55:00,103.0,103.05,102.87,102.92,31100.0,84.9898,85.031,84.8825,84.9238,31100.0
2007-10-24 13:00:00,102.92,103.04,102.92,103.01,33400.0,84.9238,85.0228,84.9238,84.998,33400.0
2007-10-24 13:05:00,103.03,103.08,102.96,102.97,16800.0,85.0145,85.0558,84.9568,84.965,16800.0
2007-10-24 13:10:00,103.01,103.07,102.89,102.91,39200.0,84.998,85.0475,84.899,84.9155,39200.0
2007-10-24 13:15:00,102.94,102.94,102.74,102.83,20100.0,84.9403,84.9403,84.7752,84.8495,20100.0
2007-10-24 13:20:00,102.81,102.81,102.62,102.74,10600.0,84.833,84.833,84.6762,84.7752,10600.0
2007-10-24 13:25:00,102.77,102.94,102.72,102.76,27400.0,84.8,84.9403,84.7587,84.7917,27400.0
2007-10-24 13:30:00,102.74,102.84,102.73,102.8,10300.0,84.7752,84.8578,84.767,84.8248,10300.0
2007-10-24 13:35:00,102.77,102.78,102.59,102.65,19800.0,84.8,84.8083,84.6515,84.701,19800.0
2007-10-24 13:40:00,102.6,102.65,102.55,102.64,23300.0,84.6597,84.701,84.6185,84.6927,23300.0
2007-10-24 13:45:00,102.6,102.88,102.57,102.78,17900.0,84.6597,84.8908,84.635,84.8083,17900.0
2007-10-24 13:50:00,102.76,102.85,102.65,102.65,37400.0,84.7917,84.866,84.701,84.701,37400.0
2007-10-24 13:55:00,102.64,102.83,102.58,102.82,16200.0,84.6927,84.8495,84.6432,84.8413,16200.0
2007-10-24 14:00:00,102.81,102.82,102.56,102.61,31100.0,84.833,84.8413,84.6267,84.668,31100.0
2007-10-24 14:05:00,102.6,102.72,102.52,102.57,14100.0,84.6597,84.7587,84.5937,84.635,14100.0
2007-10-24 14:10:00,102.57,102.63,102.44,102.49,24200.0,84.635,84.6845,84.5277,84.569,24200.0
2007-10-24 14:15:00,102.52,102.65,102.45,102.55,18300.0,84.5937,84.701,84.536,84.6185,18300.0
2007-10-24 14:20:00,102.55,102.96,102.55,102.91,26900.0,84.6185,84.9568,84.6185,84.9155,26900.0
2007-10-24 14:25:00,102.92,103.0,102.74,102.87,73800.0,84.9238,84.9898,84.7752,84.8825,73800.0
2007-10-24 14:30:00,102.86,103.28,102.78,103.24,54200.0,84.8743,85.2208,84.8083,85.1878,54200.0
2007-10-24 14:35:00,103.23,103.39,103.1,103.3,27800.0,85.1796,85.3116,85.0723,85.2373,27800.0
2007-10-24 14:40:00,103.32,103.44,103.22,103.27,22900.0,85.2538,85.3528,85.1713,85.2126,22900.0
2007-10-24 14:45:00,103.29,103.36,103.19,103.29,17800.0,85.2291,85.2868,85.1466,85.2291,17800.0
2007-10-24 14:50:00,103.25,103.29,103.07,103.24,25900.0,85.1961,85.2291,85.0475,85.1878,25900.0
2007-10-24 14:55:00,103.24,103.69,103.16,103.62,47500.0,85.1878,85.5591,85.1218,85.5014,47500.0
2007-10-24 15:00:00,103.59,103.73,103.5,103.59,31800.0,85.4766,85.5921,85.4024,85.4766,31800.0
2007-10-24 15:05:00,103.65,103.86,103.57,103.86,13900.0,85.5261,85.6994,85.4601,85.6994,13900.0
2007-10-24 15:10:00,103.86,104.49,103.86,104.37,55200.0,85.6994,86.2192,85.6994,86.1202,55200.0
2007-10-24 15:15:00,104.38,104.42,104.0,104.01,23800.0,86.1285,86.1615,85.8149,85.8232,23800.0
2007-10-24 15:20:00,104.01,104.28,104.01,104.18,35000.0,85.8232,86.046,85.8232,85.9635,35000.0
2007-10-24 15:25:00,104.18,104.48,104.09,104.47,43000.0,85.9635,86.211,85.8892,86.2027,43000.0
2007-10-24 15:30:00,104.47,104.5,103.99,104.02,39500.0,86.2027,86.2275,85.8067,85.8314,39500.0
2007-10-24 15:35:00,103.99,104.2,103.81,103.93,29300.0,85.8067,85.98,85.6581,85.7572,29300.0
2007-10-24 15:40:00,103.93,104.09,103.82,103.84,41800.0,85.7572,85.8892,85.6664,85.6829,41800.0
2007-10-24 15:45:00,103.85,103.97,103.78,103.84,30200.0,85.6912,85.7902,85.6334,85.6829,30200.0
2007-10-24 15:50:00,103.83,104.17,103.75,104.17,45200.0,85.6747,85.9552,85.6086,85.9552,45200.0
2007-10-24 15:55:00,104.12,104.35,104.1,104.25,69700.0,85.9139,86.1037,85.8974,86.0212,69700.0
2007-10-25 09:30:00,104.51,104.51,103.85,104.17,22300.0,86.2357,86.2357,85.6912,85.9552,22300.0
2007-10-25 09:35:00,104.11,104.14,103.41,103.66,24500.0,85.9057,85.9304,85.3281,85.5344,24500.0
2007-10-25 09:40:00,103.59,103.68,103.06,103.07,30600.0,85.4766,85.5509,85.0393,85.0475,30600.0
2007-10-25 09:45:00,103.17,103.28,102.96,103.22,57900.0,85.1301,85.2208,84.9568,85.1713,57900.0
2007-10-25 09:50:00,103.16,103.42,103.04,103.06,18100.0,85.1218,85.3363,85.0228,85.0393,18100.0
2007-10-25 09:55:00,103.05,103.11,102.8,103.03,44200.0,85.031,85.0805,84.8248,85.0145,44200.0
2007-10-25 10:00:00,102.98,103.29,102.96,103.22,28200.0,84.9733,85.2291,84.9568,85.1713,28200.0
2007-10-25 10:05:00,103.29,103.49,103.19,103.29,19800.0,85.2291,85.3941,85.1466,85.2291,19800.0
2007-10-25 10:10:00,103.3,104.09,103.3,104.09,27200.0,85.2373,85.8892,85.2373,85.8892,27200.0
2007-10-25 10:15:00,104.06,104.46,103.92,104.34,35700.0,85.8644,86.1945,85.7489,86.0955,35700.0
2007-10-25 10:20:00,104.34,104.35,104.06,104.06,19100.0,86.0955,86.1037,85.8644,85.8644,19100.0
2007-10-25 10:25:00,104.1,104.1,103.96,103.99,5600.0,85.8974,85.8974,85.7819,85.8067,5600.0
2007-10-25 10:30:00,104.0,104.08,103.6,103.64,15300.0,85.8149,85.8809,85.4849,85.5179,15300.0
2007-10-25 10:35:00,103.65,103.72,103.37,103.38,14400.0,85.5261,85.5839,85.2951,85.3033,14400.0
2007-10-25 10:40:00,103.4,103.4,103.25,103.32,10900.0,85.3198,85.3198,85.1961,85.2538,10900.0
2007-10-25 10:45:00,103.3,103.51,103.26,103.51,10200.0,85.2373,85.4106,85.2043,85.4106,10200.0
2007-10-25 10:50:00,103.48,103.75,103.48,103.64,20400.0,85.3859,85.6086,85.3859,85.5179,20400.0
2007-10-25 10:55:00,103.66,103.75,103.61,103.61,11200.0,85.5344,85.6086,85.4931,85.4931,11200.0
2007-10-25 11:00:00,103.63,103.72,103.34,103.34,9800.0,85.5096,85.5839,85.2703,85.2703,9800.0
2007-10-25 11:05:00,103.34,103.51,103.3,103.5,7500.0,85.2703,85.4106,85.2373,85.4024,7500.0
2007-10-25 11:10:00,103.5,103.56,103.46,103.51,6400.0,85.4024,85.4519,85.3693,85.4106,6400.0
2007-10-25 11:15:00,103.5,103.5,103.27,103.43,10200.0,85.4024,85.4024,85.2126,85.3446,10200.0
2007-10-25 11:20:00,103.4,103.56,103.39,103.5,13800.0,85.3198,85.4519,85.3116,85.4024,13800.0
2007-10-25 11:25:00,103.53,103.55,103.32,103.45,13500.0,85.4271,85.4436,85.2538,85.3611,13500.0
2007-10-25 11:30:00,103.45,103.57,103.45,103.46,17700.0,85.3611,85.4601,85.3611,85.3693,17700.0
2007-10-25 11:35:00,103.44,103.45,103.25,103.25,18200.0,85.3528,85.3611,85.1961,85.1961,18200.0
2007-10-25 11:40:00,103.25,103.38,103.25,103.38,10100.0,85.1961,85.3033,85.1961,85.3033,10100.0
2007-10-25 11:45:00,103.34,103.49,103.34,103.47,7400.0,85.2703,85.3941,85.2703,85.3776,7400.0
2007-10-25 11:50:00,103.5,103.5,103.34,103.38,7200.0,85.4024,85.4024,85.2703,85.3033,7200.0
2007-10-25 11:55:00,103.37,103.4,103.21,103.21,18200.0,85.2951,85.3198,85.1631,85.1631,18200.0
2007-10-25 12:00:00,103.21,103.26,102.94,103.02,38000.0,85.1631,85.2043,84.9403,85.0063,38000.0
2007-10-25 12:05:00,103.02,103.05,102.81,103.0,73300.0,85.0063,85.031,84.833,84.9898,73300.0
2007-10-25 12:10:00,102.99,103.04,102.86,102.96,29500.0,84.9815,85.0228,84.8743,84.9568,29500.0
2007-10-25 12:15:00,102.96,103.07,102.93,102.95,14700.0,84.9568,85.0475,84.932,84.9485,14700.0
2007-10-25 12:20:00,102.97,103.0,102.83,102.86,19200.0,84.965,84.9898,84.8495,84.8743,19200.0
2007-10-25 12:25:00,102.9,102.95,102.77,102.94,19700.0,84.9073,84.9485,84.8,84.9403,19700.0
2007-10-25 12:30:00,102.93,102.93,102.68,102.71,28000.0,84.932,84.932,84.7257,84.7505,28000.0
2007-10-25 12:35:00,102.68,102.72,102.65,102.68,19700.0,84.7257,84.7587,84.701,84.7257,19700.0
2007-10-25 12:40:00,102.7,102.88,102.7,102.88,8000.0,84.7422,84.8908,84.7422,84.8908,8000.0
2007-10-25 12:45:00,102.85,102.93,102.73,102.75,12800.0,84.866,84.932,84.767,84.7835,12800.0
2007-10-25 12:50:00,102.76,103.11,102.75,102.94,10900.0,84.7917,85.0805,84.7835,84.9403,10900.0
2007-10-25 12:55:00,102.94,103.02,102.71,102.75,18800.0,84.9403,85.0063,84.7505,84.7835,18800.0
2007-10-25 13:00:00,102.77,102.86,102.7,102.85,10500.0,84.8,84.8743,84.7422,84.866,10500.0
2007-10-25 13:05:00,102.85,102.94,102.4,102.56,30800.0,84.866,84.9403,84.4947,84.6267,30800.0
2007-10-25 13:10:00,102.56,102.58,102.37,102.37,19800.0,84.6267,84.6432,84.4699,84.4699,19800.0
2007-10-25 13:15:00,102.36,102.62,102.32,102.32,213100.0,84.4617,84.6762,84.4287,84.4287,213100.0
2007-10-25 13:20:00,102.32,102.49,101.89,101.92,87400.0,84.4287,84.569,84.0739,84.0986,87400.0
2007-10-25 13:25:00,101.94,102.14,101.91,102.12,26600.0,84.1151,84.2802,84.0904,84.2637,26600.0
2007-10-25 13:30:00,102.14,102.63,102.13,102.48,52600.0,84.2802,84.6845,84.2719,84.5607,52600.0
2007-10-25 13:35:00,102.51,102.68,102.38,102.49,25900.0,84.5855,84.7257,84.4782,84.569,25900.0
2007-10-25 13:40:00,102.48,102.55,102.35,102.55,15000.0,84.5607,84.6185,84.4534,84.6185,15000.0
2007-10-25 13:45:00,102.55,102.57,102.43,102.51,29600.0,84.6185,84.635,84.5195,84.5855,29600.0
2007-10-25 13:50:00,102.47,102.56,102.35,102.35,17300.0,84.5525,84.6267,84.4534,84.4534,17300.0
2007-10-25 13:55:00,102.37,102.38,102.24,102.35,20300.0,84.4699,84.4782,84.3627,84.4534,20300.0
2007-10-25 14:00:00,102.33,102.33,102.01,102.16,32000.0,84.4369,84.4369,84.1729,84.2967,32000.0
2007-10-25 14:05:00,102.15,102.16,101.95,102.03,63200.0,84.2884,84.2967,84.1234,84.1894,63200.0
2007-10-25 14:10:00,102.01,102.46,102.01,102.45,23200.0,84.1729,84.5442,84.1729,84.536,23200.0
2007-10-25 14:15:00,102.45,102.53,102.3,102.43,21000.0,84.536,84.602,84.4122,84.5195,21000.0
2007-10-25 14:20:00,102.39,102.55,102.32,102.51,19300.0,84.4864,84.6185,84.4287,84.5855,19300.0
2007-10-25 14:25:00,102.52,102.56,102.32,102.47,42500.0,84.5937,84.6267,84.4287,84.5525,42500.0
2007-10-25 14:30:00,102.48,102.53,102.2,102.35,39300.0,84.5607,84.602,84.3297,84.4534,39300.0
2007-10-25 14:35:00,102.31,102.56,102.31,102.51,37700.0,84.4204,84.6267,84.4204,84.5855,37700.0
2007-10-25 14:40:00,102.52,102.68,102.5,102.56,40200.0,84.5937,84.7257,84.5772,84.6267,40200.0
2007-10-25 14:45:00,102.59,102.74,102.5,102.54,36900.0,84.6515,84.7752,84.5772,84.6102,36900.0
2007-10-25 14:50:00,102.56,102.85,102.5,102.62,49800.0,84.6267,84.866,84.5772,84.6762,49800.0
2007-10-25 14:55:00,102.63,103.03,102.5,102.93,52800.0,84.6845,85.0145,84.5772,84.932,52800.0
2007-10-25 15:00:00,102.94,103.09,102.55,102.55,49100.0,84.9403,85.064,84.6185,84.6185,49100.0
2007-10-25 15:05:00,102.56,102.61,102.49,102.55,47100.0,84.6267,84.668,84.569,84.6185,47100.0
2007-10-25 15:10:00,102.58,102.67,102.45,102.5,48100.0,84.6432,84.7175,84.536,84.5772,48100.0
2007-10-25 15:15:00,102.5,102.78,102.45,102.78,20600.0,84.5772,84.8083,84.536,84.8083,20600.0
2007-10-25 15:20:00,102.78,102.82,102.45,102.68,31900.0,84.8083,84.8413,84.536,84.7257,31900.0
2007-10-25 15:25:00,102.69,102.7,102.5,102.53,52500.0,84.734,84.7422,84.5772,84.602,52500.0
2007-10-25 15:30:00,102.53,102.58,102.45,102.51,68200.0,84.602,84.6432,84.536,84.5855,68200.0
2007-10-25 15:35:00,102.5,102.99,102.49,102.99,31200.0,84.5772,84.9815,84.569,84.9815,31200.0
2007-10-25 15:40:00,102.99,103.53,102.99,103.46,58300.0,84.9815,85.4271,84.9815,85.3693,58300.0
2007-10-25 15:45:00,103.45,103.53,103.37,103.4,40400.0,85.3611,85.4271,85.2951,85.3198,40400.0
2007-10-25 15:50:00,103.4,103.53,103.32,103.52,40600.0,85.3198,85.4271,85.2538,85.4189,40600.0
2007-10-25 15:55:00,103.51,103.52,103.17,103.29,45400.0,85.4106,85.4189,85.1301,85.2291,45400.0
2007-10-26 09:30:00,104.53,104.54,103.35,103.46,63000.0,86.2523,86.2605,85.2786,85.3693,63000.0
2007-10-26 09:35:00,103.48,103.48,102.9,102.97,26300.0,85.3859,85.3859,84.9073,84.965,26300.0
2007-10-26 09:40:00,102.9,103.05,102.8,102.8,45400.0,84.9073,85.031,84.8248,84.8248,45400.0
2007-10-26 09:45:00,102.8,103.05,102.69,102.97,25800.0,84.8248,85.031,84.734,84.965,25800.0
2007-10-26 09:50:00,102.99,103.39,102.99,103.17,23600.0,84.9815,85.3116,84.9815,85.1301,23600.0
2007-10-26 09:55:00,103.18,103.34,102.87,103.12,26000.0,85.1383,85.2703,84.8825,85.0888,26000.0
2007-10-26 10:00:00,103.14,103.3,102.92,103.25,22900.0,85.1053,85.2373,84.9238,85.1961,22900.0
2007-10-26 10:05:00,103.27,103.59,103.24,103.55,26100.0,85.2126,85.4766,85.1878,85.4436,26100.0
2007-10-26 10:10:00,103.58,103.84,103.34,103.84,22800.0,85.4684,85.6829,85.2703,85.6829,22800.0
2007-10-26 10:15:00,103.83,103.87,103.7,103.71,18200.0,85.6747,85.7077,85.5674,85.5756,18200.0
2007-10-26 10:20:00,103.71,103.77,103.4,103.61,44700.0,85.5756,85.6251,85.3198,85.4931,44700.0
2007-10-26 10:25:00,103.53,103.79,103.4,103.53,17400.0,85.4271,85.6416,85.3198,85.4271,17400.0
2007-10-26 10:30:00,103.49,103.6,103.25,103.54,23500.0,85.3941,85.4849,85.1961,85.4354,23500.0
2007-10-26 10:35:00,103.58,103.58,103.39,103.47,16000.0,85.4684,85.4684,85.3116,85.3776,16000.0
2007-10-26 10:40:00,103.49,103.5,103.25,103.25,13400.0,85.3941,85.4024,85.1961,85.1961,13400.0
2007-10-26 10:45:00,103.25,103.43,103.12,103.37,35100.0,85.1961,85.3446,85.0888,85.2951,35100.0
2007-10-26 10:50:00,103.36,103.47,103.31,103.31,8900.0,85.2868,85.3776,85.2456,85.2456,8900.0
2007-10-26 10:55:00,103.32,103.53,103.31,103.45,6900.0,85.2538,85.4271,85.2456,85.3611,6900.0
2007-10-26 11:00:00,103.51,103.53,103.32,103.35,8200.0,85.4106,85.4271,85.2538,85.2786,8200.0
2007-10-26 11:05:00,103.36,103.38,103.24,103.29,21100.0,85.2868,85.3033,85.1878,85.2291,21100.0
2007-10-26 11:10:00,103.27,103.35,103.21,103.3,8400.0,85.2126,85.2786,85.1631,85.2373,8400.0
2007-10-26 11:15:00,103.31,103.36,103.03,103.03,19200.0,85.2456,85.2868,85.0145,85.0145,19200.0
2007-10-26 11:20:00,103.01,103.07,102.84,103.04,20100.0,84.998,85.0475,84.8578,85.0228,20100.0
2007-10-26 11:25:00,103.04,103.14,102.89,103.06,9400.0,85.0228,85.1053,84.899,85.0393,9400.0
2007-10-26 11:30:00,103.1,103.26,103.06,103.14,6400.0,85.0723,85.2043,85.0393,85.1053,6400.0
2007-10-26 11:35:00,103.1,103.13,102.97,103.01,8300.0,85.0723,85.0971,84.965,84.998,8300.0
2007-10-26 11:40:00,103.01,103.04,102.9,102.9,18200.0,84.998,85.0228,84.9073,84.9073,18200.0
2007-10-26 11:45:00,102.91,102.98,102.86,102.96,14900.0,84.9155,84.9733,84.8743,84.9568,14900.0
2007-10-26 11:50:00,102.95,102.97,102.86,102.94,12500.0,84.9485,84.965,84.8743,84.9403,12500.0
2007-10-26 11:55:00,102.92,102.96,102.83,102.86,32500.0,84.9238,84.9568,84.8495,84.8743,32500.0
2007-10-26 12:00:00,102.82,102.85,102.74,102.79,23600.0,84.8413,84.866,84.7752,84.8165,23600.0
2007-10-26 12:05:00,102.77,102.77,102.71,102.75,9000.0,84.8,84.8,84.7505,84.7835,9000.0
2007-10-26 12:10:00,102.8,102.8,102.68,102.76,17100.0,84.8248,84.8248,84.7257,84.7917,17100.0
2007-10-26 12:15:00,102.77,102.89,102.74,102.82,62600.0,84.8,84.899,84.7752,84.8413,62600.0
2007-10-26 12:20:00,102.85,102.9,102.72,102.87,68200.0,84.866,84.9073,84.7587,84.8825,68200.0
2007-10-26 12:25:00,102.86,102.95,102.77,102.95,13200.0,84.8743,84.9485,84.8,84.9485,13200.0
2007-10-26 12:30:00,102.94,103.05,102.93,102.98,25700.0,84.9403,85.031,84.932,84.9733,25700.0
2007-10-26 12:35:00,103.01,103.03,102.95,102.96,14100.0,84.998,85.0145,84.9485,84.9568,14100.0
2007-10-26 12:40:00,102.99,103.06,102.89,102.91,12400.0,84.9815,85.0393,84.899,84.9155,12400.0
2007-10-26 12:45:00,102.9,102.95,102.81,102.9,8000.0,84.9073,84.9485,84.833,84.9073,8000.0
2007-10-26 12:50:00,102.9,103.04,102.87,103.01,10400.0,84.9073,85.0228,84.8825,84.998,10400.0
2007-10-26 12:55:00,103.01,103.06,102.96,102.98,5000.0,84.998,85.0393,84.9568,84.9733,5000.0
2007-10-26 13:00:00,102.96,102.99,102.85,102.95,13400.0,84.9568,84.9815,84.866,84.9485,13400.0
2007-10-26 13:05:00,102.95,103.05,102.89,102.99,7600.0,84.9485,85.031,84.899,84.9815,7600.0
2007-10-26 13:10:00,103.04,103.09,102.99,103.05,4500.0,85.0228,85.064,84.9815,85.031,4500.0
2007-10-26 13:15:00,103.06,103.18,103.0,103.04,25000.0,85.0393,85.1383,84.9898,85.0228,25000.0
2007-10-26 13:20:00,103.05,103.24,103.0,103.0,8400.0,85.031,85.1878,84.9898,84.9898,8400.0
2007-10-26 13:25:00,103.01,103.07,102.97,103.06,16700.0,84.998,85.0475,84.965,85.0393,16700.0
2007-10-26 13:30:00,103.07,103.12,103.0,103.08,6800.0,85.0475,85.0888,84.9898,85.0558,6800.0
2007-10-26 13:35:00,103.1,103.15,102.88,103.12,10900.0,85.0723,85.1136,84.8908,85.0888,10900.0
2007-10-26 13:40:00,103.14,103.31,103.12,103.2,9800.0,85.1053,85.2456,85.0888,85.1548,9800.0
2007-10-26 13:45:00,103.2,103.23,103.09,103.2,6700.0,85.1548,85.1796,85.064,85.1548,6700.0
2007-10-26 13:50:00,103.2,103.83,103.18,103.77,41100.0,85.1548,85.6747,85.1383,85.6251,41100.0
2007-10-26 13:55:00,103.76,103.85,103.66,103.7,26800.0,85.6169,85.6912,85.5344,85.5674,26800.0
2007-10-26 14:00:00,103.68,104.0,103.68,103.95,29300.0,85.5509,85.8149,85.5509,85.7737,29300.0
2007-10-26 14:05:00,103.95,104.31,103.91,103.97,35500.0,85.7737,86.0707,85.7407,85.7902,35500.0
2007-10-26 14:10:00,103.97,104.11,103.87,104.02,20700.0,85.7902,85.9057,85.7077,85.8314,20700.0
2007-10-26 14:15:00,104.0,104.37,103.95,104.09,25800.0,85.8149,86.1202,85.7737,85.8892,25800.0
2007-10-26 14:20:00,104.13,104.15,103.76,103.77,13200.0,85.9222,85.9387,85.6169,85.6251,13200.0
2007-10-26 14:25:00,103.77,103.82,103.57,103.57,8100.0,85.6251,85.6664,85.4601,85.4601,8100.0
2007-10-26 14:30:00,103.57,103.68,103.52,103.53,9400.0,85.4601,85.5509,85.4189,85.4271,9400.0
2007-10-26 14:35:00,103.52,103.58,103.45,103.47,10700.0,85.4189,85.4684,85.3611,85.3776,10700.0
2007-10-26 14:40:00,103.48,103.6,103.46,103.54,11900.0,85.3859,85.4849,85.3693,85.4354,11900.0
2007-10-26 14:45:00,103.53,103.53,103.22,103.33,14900.0,85.4271,85.4271,85.1713,85.2621,14900.0
2007-10-26 14:50:00,103.26,103.43,103.21,103.43,16600.0,85.2043,85.3446,85.1631,85.3446,16600.0
2007-10-26 14:55:00,103.43,103.43,103.27,103.27,18700.0,85.3446,85.3446,85.2126,85.2126,18700.0
2007-10-26 15:00:00,103.27,103.46,103.23,103.25,31100.0,85.2126,85.3693,85.1796,85.1961,31100.0
2007-10-26 15:05:00,103.24,103.4,103.22,103.32,15500.0,85.1878,85.3198,85.1713,85.2538,15500.0
2007-10-26 15:10:00,103.33,103.41,103.31,103.31,20700.0,85.2621,85.3281,85.2456,85.2456,20700.0
2007-10-26 15:15:00,103.28,103.48,103.12,103.2,29500.0,85.2208,85.3859,85.0888,85.1548,29500.0
2007-10-26 15:20:00,103.2,103.28,103.13,103.21,15500.0,85.1548,85.2208,85.0971,85.1631,15500.0
2007-10-26 15:25:00,103.21,103.44,103.21,103.44,14900.0,85.1631,85.3528,85.1631,85.3528,14900.0
2007-10-26 15:30:00,103.44,103.58,103.42,103.51,19600.0,85.3528,85.4684,85.3363,85.4106,19600.0
2007-10-26 15:35:00,103.51,103.65,103.51,103.62,19300.0,85.4106,85.5261,85.4106,85.5014,19300.0
2007-10-26 15:40:00,103.64,103.75,103.64,103.75,36800.0,85.5179,85.6086,85.5179,85.6086,36800.0
2007-10-26 15:45:00,103.75,103.75,103.69,103.74,23700.0,85.6086,85.6086,85.5591,85.6004,23700.0
2007-10-26 15:50:00,103.74,103.85,103.7,103.84,29200.0,85.6004,85.6912,85.5674,85.6829,29200.0
2007-10-26 15:55:00,103.84,103.91,103.7,103.91,50700.0,85.6829,85.7407,85.5674,85.7407,50700.0
2007-10-29 09:30:00,104.5,104.5,104.1,104.14,31300.0,86.2275,86.2275,85.8974,85.9304,31300.0
2007-10-29 09:35:00,104.1,104.85,103.94,104.83,32700.0,85.8974,86.5163,85.7654,86.4998,32700.0
2007-10-29 09:40:00,104.77,105.0,104.44,104.49,29000.0,86.4503,86.6401,86.178,86.2192,29000.0
2007-10-29 09:45:00,104.5,104.53,103.4,103.49,45700.0,86.2275,86.2523,85.3198,85.3941,45700.0
2007-10-29 09:50:00,103.47,103.75,103.41,103.64,22400.0,85.3776,85.6086,85.3281,85.5179,22400.0
2007-10-29 09:55:00,103.69,103.72,103.3,103.36,11100.0,85.5591,85.5839,85.2373,85.2868,11100.0
2007-10-29 10:00:00,103.41,103.41,103.01,103.04,28800.0,85.3281,85.3281,84.998,85.0228,28800.0
2007-10-29 10:05:00,103.0,103.35,102.99,103.3,19700.0,84.9898,85.2786,84.9815,85.2373,19700.0
2007-10-29 10:10:00,103.35,103.73,103.28,103.73,16000.0,85.2786,85.5921,85.2208,85.5921,16000.0
2007-10-29 10:15:00,103.68,103.8,103.25,103.38,31200.0,85.5509,85.6499,85.1961,85.3033,31200.0
2007-10-29 10:20:00,103.33,103.45,103.29,103.42,16000.0,85.2621,85.3611,85.2291,85.3363,16000.0
2007-10-29 10:25:00,103.45,103.63,103.44,103.63,11100.0,85.3611,85.5096,85.3528,85.5096,11100.0
2007-10-29 10:30:00,103.65,103.73,103.49,103.61,11100.0,85.5261,85.5921,85.3941,85.4931,11100.0
2007-10-29 10:35:00,103.61,103.61,103.38,103.42,9000.0,85.4931,85.4931,85.3033,85.3363,9000.0
2007-10-29 10:40:00,103.4,103.51,103.4,103.46,14000.0,85.3198,85.4106,85.3198,85.3693,14000.0
2007-10-29 10:45:00,103.45,103.56,103.4,103.4,11000.0,85.3611,85.4519,85.3198,85.3198,11000.0
2007-10-29 10:50:00,103.4,103.4,102.89,103.04,10900.0,85.3198,85.3198,84.899,85.0228,10900.0
2007-10-29 10:55:00,103.08,103.22,103.07,103.18,7500.0,85.0558,85.1713,85.0475,85.1383,7500.0
2007-10-29 11:00:00,103.17,103.43,102.99,103.37,14100.0,85.1301,85.3446,84.9815,85.2951,14100.0
2007-10-29 11:05:00,103.33,103.5,103.3,103.5,10000.0,85.2621,85.4024,85.2373,85.4024,10000.0
2007-10-29 11:10:00,103.5,103.52,103.36,103.49,11400.0,85.4024,85.4189,85.2868,85.3941,11400.0
2007-10-29 11:15:00,103.46,103.59,103.41,103.48,20900.0,85.3693,85.4766,85.3281,85.3859,20900.0
2007-10-29 11:20:00,103.48,103.52,103.35,103.51,7900.0,85.3859,85.4189,85.2786,85.4106,7900.0
2007-10-29 11:25:00,103.53,103.54,103.35,103.4,10000.0,85.4271,85.4354,85.2786,85.3198,10000.0
2007-10-29 11:30:00,103.4,103.59,103.4,103.59,8200.0,85.3198,85.4766,85.3198,85.4766,8200.0
2007-10-29 11:35:00,103.58,103.66,103.48,103.51,9800.0,85.4684,85.5344,85.3859,85.4106,9800.0
2007-10-29 11:40:00,103.51,103.51,103.39,103.39,9400.0,85.4106,85.4106,85.3116,85.3116,9400.0
2007-10-29 11:45:00,103.43,103.43,103.31,103.38,11500.0,85.3446,85.3446,85.2456,85.3033,11500.0
2007-10-29 11:50:00,103.41,103.55,103.38,103.52,14700.0,85.3281,85.4436,85.3033,85.4189,14700.0
2007-10-29 11:55:00,103.55,103.64,103.52,103.58,13400.0,85.4436,85.5179,85.4189,85.4684,13400.0
2007-10-29 12:00:00,103.61,103.64,103.58,103.59,12400.0,85.4931,85.5179,85.4684,85.4766,12400.0
2007-10-29 12:05:00,103.59,103.71,103.59,103.67,11100.0,85.4766,85.5756,85.4766,85.5426,11100.0
2007-10-29 12:10:00,103.67,103.89,103.62,103.73,19300.0,85.5426,85.7242,85.5014,85.5921,19300.0
2007-10-29 12:15:00,103.67,103.79,103.56,103.77,15100.0,85.5426,85.6416,85.4519,85.6251,15100.0
2007-10-29 12:20:00,103.76,103.81,103.71,103.72,7100.0,85.6169,85.6581,85.5756,85.5839,7100.0
2007-10-29 12:25:00,103.71,103.71,103.65,103.68,4800.0,85.5756,85.5756,85.5261,85.5509,4800.0
2007-10-29 12:30:00,103.7,103.7,103.66,103.66,2200.0,85.5674,85.5674,85.5344,85.5344,2200.0
2007-10-29 12:35:00,103.66,103.66,103.55,103.59,11300.0,85.5344,85.5344,85.4436,85.4766,11300.0
2007-10-29 12:40:00,103.58,103.64,103.58,103.6,3300.0,85.4684,85.5179,85.4684,85.4849,3300.0
2007-10-29 12:45:00,103.62,103.65,103.59,103.65,1800.0,85.5014,85.5261,85.4766,85.5261,1800.0
2007-10-29 12:50:00,103.63,103.74,103.63,103.69,6600.0,85.5096,85.6004,85.5096,85.5591,6600.0
2007-10-29 12:55:00,103.66,103.67,103.57,103.57,4500.0,85.5344,85.5426,85.4601,85.4601,4500.0
2007-10-29 13:00:00,103.58,103.64,103.55,103.57,4600.0,85.4684,85.5179,85.4436,85.4601,4600.0
2007-10-29 13:05:00,103.56,103.62,103.5,103.5,7000.0,85.4519,85.5014,85.4024,85.4024,7000.0
2007-10-29 13:10:00,103.5,103.51,103.39,103.44,14500.0,85.4024,85.4106,85.3116,85.3528,14500.0
2007-10-29 13:15:00,103.44,103.44,103.4,103.42,4400.0,85.3528,85.3528,85.3198,85.3363,4400.0
2007-10-29 13:20:00,103.42,103.42,103.27,103.29,13900.0,85.3363,85.3363,85.2126,85.2291,13900.0
2007-10-29 13:25:00,103.32,103.37,103.29,103.35,5700.0,85.2538,85.2951,85.2291,85.2786,5700.0
2007-10-29 13:30:00,103.34,103.44,103.34,103.4,5700.0,85.2703,85.3528,85.2703,85.3198,5700.0
2007-10-29 13:35:00,103.41,103.45,103.26,103.44,17300.0,85.3281,85.3611,85.2043,85.3528,17300.0
2007-10-29 13:40:00,103.4,103.6,103.4,103.6,5300.0,85.3198,85.4849,85.3198,85.4849,5300.0
2007-10-29 13:45:00,103.63,103.9,103.62,103.89,5400.0,85.5096,85.7324,85.5014,85.7242,5400.0
2007-10-29 13:50:00,103.88,103.93,103.79,103.8,9500.0,85.7159,85.7572,85.6416,85.6499,9500.0
2007-10-29 13:55:00,103.81,103.89,103.78,103.8,9300.0,85.6581,85.7242,85.6334,85.6499,9300.0
2007-10-29 14:00:00,103.79,103.82,103.74,103.76,4700.0,85.6416,85.6664,85.6004,85.6169,4700.0
2007-10-29 14:05:00,103.78,103.84,103.64,103.64,4900.0,85.6334,85.6829,85.5179,85.5179,4900.0
2007-10-29 14:10:00,103.64,103.64,103.31,103.35,8600.0,85.5179,85.5179,85.2456,85.2786,8600.0
2007-10-29 14:15:00,103.35,103.49,103.34,103.4,3200.0,85.2786,85.3941,85.2703,85.3198,3200.0
2007-10-29 14:20:00,103.43,103.43,103.38,103.38,2800.0,85.3446,85.3446,85.3033,85.3033,2800.0
2007-10-29 14:25:00,103.39,103.39,103.3,103.35,8700.0,85.3116,85.3116,85.2373,85.2786,8700.0
2007-10-29 14:30:00,103.3,103.3,103.12,103.13,9300.0,85.2373,85.2373,85.0888,85.0971,9300.0
2007-10-29 14:35:00,103.14,103.22,103.03,103.22,13900.0,85.1053,85.1713,85.0145,85.1713,13900.0
2007-10-29 14:40:00,103.18,103.23,103.15,103.2,3800.0,85.1383,85.1796,85.1136,85.1548,3800.0
2007-10-29 14:45:00,103.21,103.21,103.04,103.07,8300.0,85.1631,85.1631,85.0228,85.0475,8300.0
2007-10-29 14:50:00,103.07,103.14,103.02,103.14,10600.0,85.0475,85.1053,85.0063,85.1053,10600.0
2007-10-29 14:55:00,103.14,103.18,103.02,103.05,18000.0,85.1053,85.1383,85.0063,85.031,18000.0
2007-10-29 15:00:00,103.03,103.06,102.91,102.94,26000.0,85.0145,85.0393,84.9155,84.9403,26000.0
2007-10-29 15:05:00,102.97,103.16,102.95,103.16,12200.0,84.965,85.1218,84.9485,85.1218,12200.0
2007-10-29 15:10:00,103.15,103.25,103.13,103.16,103100.0,85.1136,85.1961,85.0971,85.1218,103100.0
2007-10-29 15:15:00,103.17,103.25,103.13,103.25,9400.0,85.1301,85.1961,85.0971,85.1961,9400.0
2007-10-29 15:20:00,103.22,103.31,103.19,103.3,15100.0,85.1713,85.2456,85.1466,85.2373,15100.0
2007-10-29 15:25:00,103.27,103.47,103.26,103.47,16800.0,85.2126,85.3776,85.2043,85.3776,16800.0
2007-10-29 15:30:00,103.5,103.52,103.36,103.46,14900.0,85.4024,85.4189,85.2868,85.3693,14900.0
2007-10-29 15:35:00,103.46,103.53,103.39,103.39,15700.0,85.3693,85.4271,85.3116,85.3116,15700.0
2007-10-29 15:40:00,103.38,103.47,103.1,103.1,19300.0,85.3033,85.3776,85.0723,85.0723,19300.0
2007-10-29 15:45:00,103.09,103.13,103.08,103.12,16200.0,85.064,85.0971,85.0558,85.0888,16200.0
2007-10-29 15:50:00,103.13,103.31,103.12,103.21,34700.0,85.0971,85.2456,85.0888,85.1631,34700.0
2007-10-29 15:55:00,103.22,103.42,103.2,103.26,49600.0,85.1713,85.3363,85.1548,85.2043,49600.0
2007-10-30 09:30:00,103.0,103.86,102.7,102.99,40500.0,84.9898,85.6994,84.7422,84.9815,40500.0
2007-10-30 09:35:00,102.91,103.07,102.87,102.97,20900.0,84.9155,85.0475,84.8825,84.965,20900.0
2007-10-30 09:40:00,102.99,103.21,102.97,103.12,18000.0,84.9815,85.1631,84.965,85.0888,18000.0
2007-10-30 09:45:00,103.18,103.26,103.11,103.26,15500.0,85.1383,85.2043,85.0805,85.2043,15500.0
2007-10-30 09:50:00,103.32,103.63,103.2,103.28,24900.0,85.2538,85.5096,85.1548,85.2208,24900.0
2007-10-30 09:55:00,103.32,103.38,103.24,103.3,15300.0,85.2538,85.3033,85.1878,85.2373,15300.0
2007-10-30 10:00:00,103.3,103.41,103.18,103.2,23100.0,85.2373,85.3281,85.1383,85.1548,23100.0
2007-10-30 10:05:00,103.2,103.3,103.01,103.07,29000.0,85.1548,85.2373,84.998,85.0475,29000.0
2007-10-30 10:10:00,103.07,103.27,103.0,103.26,16200.0,85.0475,85.2126,84.9898,85.2043,16200.0
2007-10-30 10:15:00,103.26,103.44,103.14,103.41,12400.0,85.2043,85.3528,85.1053,85.3281,12400.0
2007-10-30 10:20:00,103.36,103.72,103.23,103.72,35700.0,85.2868,85.5839,85.1796,85.5839,35700.0
2007-10-30 10:25:00,103.75,103.79,103.64,103.75,15200.0,85.6086,85.6416,85.5179,85.6086,15200.0
2007-10-30 10:30:00,103.75,103.76,103.64,103.69,10600.0,85.6086,85.6169,85.5179,85.5591,10600.0
2007-10-30 10:35:00,103.71,103.76,103.64,103.68,7500.0,85.5756,85.6169,85.5179,85.5509,7500.0
2007-10-30 10:40:00,103.65,103.65,103.56,103.61,5800.0,85.5261,85.5261,85.4519,85.4931,5800.0
2007-10-30 10:45:00,103.62,103.62,103.28,103.3,12800.0,85.5014,85.5014,85.2208,85.2373,12800.0
2007-10-30 10:50:00,103.28,103.28,103.19,103.22,3100.0,85.2208,85.2208,85.1466,85.1713,3100.0
2007-10-30 10:55:00,103.22,103.41,103.22,103.35,6600.0,85.1713,85.3281,85.1713,85.2786,6600.0
2007-10-30 11:00:00,103.36,103.39,103.1,103.11,11300.0,85.2868,85.3116,85.0723,85.0805,11300.0
2007-10-30 11:05:00,103.11,103.15,103.0,103.0,9600.0,85.0805,85.1136,84.9898,84.9898,9600.0
2007-10-30 11:10:00,103.0,103.02,102.9,102.93,14900.0,84.9898,85.0063,84.9073,84.932,14900.0
2007-10-30 11:15:00,102.95,103.01,102.91,102.98,7900.0,84.9485,84.998,84.9155,84.9733,7900.0
2007-10-30 11:20:00,102.98,103.23,102.98,103.17,7100.0,84.9733,85.1796,84.9733,85.1301,7100.0
2007-10-30 11:25:00,103.16,103.18,102.9,102.94,7900.0,85.1218,85.1383,84.9073,84.9403,7900.0
2007-10-30 11:30:00,102.95,102.98,102.9,102.95,6500.0,84.9485,84.9733,84.9073,84.9485,6500.0
2007-10-30 11:35:00,102.98,103.06,102.98,103.06,5000.0,84.9733,85.0393,84.9733,85.0393,5000.0
2007-10-30 11:40:00,103.05,103.09,102.93,103.09,10700.0,85.031,85.064,84.932,85.064,10700.0
2007-10-30 11:45:00,103.09,103.23,103.07,103.23,4100.0,85.064,85.1796,85.0475,85.1796,4100.0
2007-10-30 11:50:00,103.22,103.22,102.99,103.14,10300.0,85.1713,85.1713,84.9815,85.1053,10300.0
2007-10-30 11:55:00,103.14,103.46,103.13,103.42,16900.0,85.1053,85.3693,85.0971,85.3363,16900.0
2007-10-30 12:00:00,103.43,103.6,103.41,103.56,13500.0,85.3446,85.4849,85.3281,85.4519,13500.0
2007-10-30 12:05:00,103.59,103.59,103.49,103.56,6500.0,85.4766,85.4766,85.3941,85.4519,6500.0
2007-10-30 12:10:00,103.54,103.55,103.47,103.55,6900.0,85.4354,85.4436,85.3776,85.4436,6900.0
2007-10-30 12:15:00,103.59,103.59,103.52,103.54,6200.0,85.4766,85.4766,85.4189,85.4354,6200.0
2007-10-30 12:20:00,103.49,103.6,103.47,103.59,6600.0,85.3941,85.4849,85.3776,85.4766,6600.0
2007-10-30 12:25:00,103.6,103.7,103.59,103.61,8400.0,85.4849,85.5674,85.4766,85.4931,8400.0
2007-10-30 12:30:00,103.62,103.74,103.61,103.74,6300.0,85.5014,85.6004,85.4931,85.6004,6300.0
2007-10-30 12:35:00,103.73,103.74,103.5,103.55,11000.0,85.5921,85.6004,85.4024,85.4436,11000.0
2007-10-30 12:40:00,103.54,103.61,103.37,103.59,7100.0,85.4354,85.4931,85.2951,85.4766,7100.0
2007-10-30 12:45:00,103.6,103.65,103.54,103.62,5600.0,85.4849,85.5261,85.4354,85.5014,5600.0
2007-10-30 12:50:00,103.62,103.69,103.59,103.69,5000.0,85.5014,85.5591,85.4766,85.5591,5000.0
2007-10-30 12:55:00,103.69,103.73,103.66,103.72,4800.0,85.5591,85.5921,85.5344,85.5839,4800.0
2007-10-30 13:00:00,103.71,103.73,103.59,103.59,6900.0,85.5756,85.5921,85.4766,85.4766,6900.0
2007-10-30 13:05:00,103.59,103.69,103.53,103.64,10000.0,85.4766,85.5591,85.4271,85.5179,10000.0
2007-10-30 13:10:00,103.62,103.64,103.42,103.56,9600.0,85.5014,85.5179,85.3363,85.4519,9600.0
2007-10-30 13:15:00,103.6,103.84,103.6,103.72,20500.0,85.4849,85.6829,85.4849,85.5839,20500.0
2007-10-30 13:20:00,103.72,103.77,103.72,103.73,3200.0,85.5839,85.6251,85.5839,85.5921,3200.0
2007-10-30 13:25:00,103.73,103.75,103.58,103.7,8200.0,85.5921,85.6086,85.4684,85.5674,8200.0
2007-10-30 13:30:00,103.73,103.73,103.66,103.7,3900.0,85.5921,85.5921,85.5344,85.5674,3900.0
2007-10-30 13:35:00,103.65,103.65,103.47,103.64,9900.0,85.5261,85.5261,85.3776,85.5179,9900.0
2007-10-30 13:40:00,103.64,103.75,103.5,103.52,7900.0,85.5179,85.6086,85.4024,85.4189,7900.0
2007-10-30 13:45:00,103.54,103.63,103.5,103.53,19800.0,85.4354,85.5096,85.4024,85.4271,19800.0
2007-10-30 13:50:00,103.56,103.59,103.53,103.56,4100.0,85.4519,85.4766,85.4271,85.4519,4100.0
2007-10-30 13:55:00,103.56,103.62,103.4,103.47,8200.0,85.4519,85.5014,85.3198,85.3776,8200.0
2007-10-30 14:00:00,103.41,103.55,103.37,103.5,10700.0,85.3281,85.4436,85.2951,85.4024,10700.0
2007-10-30 14:05:00,103.52,103.63,103.5,103.59,6100.0,85.4189,85.5096,85.4024,85.4766,6100.0
2007-10-30 14:10:00,103.58,103.64,103.54,103.64,7100.0,85.4684,85.5179,85.4354,85.5179,7100.0
2007-10-30 14:15:00,103.65,103.68,103.43,103.47,12000.0,85.5261,85.5509,85.3446,85.3776,12000.0
2007-10-30 14:20:00,103.5,103.6,103.42,103.44,14700.0,85.4024,85.4849,85.3363,85.3528,14700.0
2007-10-30 14:25:00,103.43,103.48,103.4,103.45,9000.0,85.3446,85.3859,85.3198,85.3611,9000.0
2007-10-30 14:30:00,103.45,103.53,103.38,103.44,7500.0,85.3611,85.4271,85.3033,85.3528,7500.0
2007-10-30 14:35:00,103.48,103.71,103.48,103.7,17800.0,85.3859,85.5756,85.3859,85.5674,17800.0
2007-10-30 14:40:00,103.71,103.74,103.66,103.68,11900.0,85.5756,85.6004,85.5344,85.5509,11900.0
2007-10-30 14:45:00,103.68,103.8,103.67,103.7,24800.0,85.5509,85.6499,85.5426,85.5674,24800.0
2007-10-30 14:50:00,103.67,103.68,103.51,103.51,9400.0,85.5426,85.5509,85.4106,85.4106,9400.0
2007-10-30 14:55:00,103.52,103.57,103.45,103.47,11100.0,85.4189,85.4601,85.3611,85.3776,11100.0
2007-10-30 15:00:00,103.46,103.5,103.43,103.45,8800.0,85.3693,85.4024,85.3446,85.3611,8800.0
2007-10-30 15:05:00,103.47,103.47,103.29,103.31,18400.0,85.3776,85.3776,85.2291,85.2456,18400.0
2007-10-30 15:10:00,103.32,103.32,103.23,103.26,23500.0,85.2538,85.2538,85.1796,85.2043,23500.0
2007-10-30 15:15:00,103.3,103.39,103.3,103.39,14100.0,85.2373,85.3116,85.2373,85.3116,14100.0
2007-10-30 15:20:00,103.39,103.4,103.24,103.25,19200.0,85.3116,85.3198,85.1878,85.1961,19200.0
2007-10-30 15:25:00,103.23,103.31,103.21,103.25,17500.0,85.1796,85.2456,85.1631,85.1961,17500.0
2007-10-30 15:30:00,103.23,103.36,103.22,103.26,20800.0,85.1796,85.2868,85.1713,85.2043,20800.0
2007-10-30 15:35:00,103.25,103.38,103.15,103.21,24800.0,85.1961,85.3033,85.1136,85.1631,24800.0
2007-10-30 15:40:00,103.21,103.24,102.95,103.04,40000.0,85.1631,85.1878,84.9485,85.0228,40000.0
2007-10-30 15:45:00,103.06,103.26,103.04,103.26,25300.0,85.0393,85.2043,85.0228,85.2043,25300.0
2007-10-30 15:50:00,103.25,103.31,103.15,103.22,45000.0,85.1961,85.2456,85.1136,85.1713,45000.0
2007-10-30 15:55:00,103.24,103.39,103.19,103.23,85200.0,85.1878,85.3116,85.1466,85.1796,85200.0
2007-10-31 09:30:00,103.7,103.85,103.4,103.47,23400.0,85.5674,85.6912,85.3198,85.3776,23400.0
2007-10-31 09:35:00,103.41,103.7,103.31,103.61,16000.0,85.3281,85.5674,85.2456,85.4931,16000.0
2007-10-31 09:40:00,103.51,103.6,103.3,103.55,32100.0,85.4106,85.4849,85.2373,85.4436,32100.0
2007-10-31 09:45:00,103.53,103.72,103.41,103.45,38500.0,85.4271,85.5839,85.3281,85.3611,38500.0
2007-10-31 09:50:00,103.46,103.61,103.32,103.34,30800.0,85.3693,85.4931,85.2538,85.2703,30800.0
2007-10-31 09:55:00,103.34,103.77,103.34,103.72,27600.0,85.2703,85.6251,85.2703,85.5839,27600.0
2007-10-31 10:00:00,103.72,103.79,103.71,103.73,16800.0,85.5839,85.6416,85.5756,85.5921,16800.0
2007-10-31 10:05:00,103.73,103.79,103.68,103.79,19900.0,85.5921,85.6416,85.5509,85.6416,19900.0
2007-10-31 10:10:00,103.74,103.79,103.42,103.56,28800.0,85.6004,85.6416,85.3363,85.4519,28800.0
2007-10-31 10:15:00,103.56,103.57,103.31,103.31,13400.0,85.4519,85.4601,85.2456,85.2456,13400.0
2007-10-31 10:20:00,103.32,103.33,103.11,103.26,19600.0,85.2538,85.2621,85.0805,85.2043,19600.0
2007-10-31 10:25:00,103.24,103.31,103.19,103.25,24400.0,85.1878,85.2456,85.1466,85.1961,24400.0
2007-10-31 10:30:00,103.26,103.27,103.13,103.21,25000.0,85.2043,85.2126,85.0971,85.1631,25000.0
2007-10-31 10:35:00,103.22,103.3,103.17,103.24,21100.0,85.1713,85.2373,85.1301,85.1878,21100.0
2007-10-31 10:40:00,103.24,103.33,103.23,103.29,15900.0,85.1878,85.2621,85.1796,85.2291,15900.0
2007-10-31 10:45:00,103.31,103.46,103.31,103.34,18400.0,85.2456,85.3693,85.2456,85.2703,18400.0
2007-10-31 10:50:00,103.35,103.35,103.2,103.26,14900.0,85.2786,85.2786,85.1548,85.2043,14900.0
2007-10-31 10:55:00,103.27,103.27,103.13,103.17,13400.0,85.2126,85.2126,85.0971,85.1301,13400.0
2007-10-31 11:00:00,103.14,103.19,103.13,103.16,10000.0,85.1053,85.1466,85.0971,85.1218,10000.0
2007-10-31 11:05:00,103.13,103.16,102.99,102.99,15100.0,85.0971,85.1218,84.9815,84.9815,15100.0
2007-10-31 11:10:00,102.99,103.0,102.84,102.93,15600.0,84.9815,84.9898,84.8578,84.932,15600.0
2007-10-31 11:15:00,102.94,102.94,102.71,102.72,19900.0,84.9403,84.9403,84.7505,84.7587,19900.0
2007-10-31 11:20:00,102.74,102.81,102.71,102.75,23800.0,84.7752,84.833,84.7505,84.7835,23800.0
2007-10-31 11:25:00,102.79,102.87,102.71,102.86,20000.0,84.8165,84.8825,84.7505,84.8743,20000.0
2007-10-31 11:30:00,102.84,103.23,102.83,103.21,27300.0,84.8578,85.1796,84.8495,85.1631,27300.0
2007-10-31 11:35:00,103.16,103.24,103.01,103.09,10300.0,85.1218,85.1878,84.998,85.064,10300.0
2007-10-31 11:40:00,103.09,103.22,103.04,103.2,12600.0,85.064,85.1713,85.0228,85.1548,12600.0
2007-10-31 11:45:00,103.2,103.21,103.06,103.12,13800.0,85.1548,85.1631,85.0393,85.0888,13800.0
2007-10-31 11:50:00,103.1,103.16,103.06,103.1,8600.0,85.0723,85.1218,85.0393,85.0723,8600.0
2007-10-31 11:55:00,103.07,103.33,103.05,103.33,29400.0,85.0475,85.2621,85.031,85.2621,29400.0
2007-10-31 12:00:00,103.34,103.45,103.29,103.42,15500.0,85.2703,85.3611,85.2291,85.3363,15500.0
2007-10-31 12:05:00,103.41,103.53,103.37,103.4,11900.0,85.3281,85.4271,85.2951,85.3198,11900.0
2007-10-31 12:10:00,103.37,103.45,103.27,103.27,14200.0,85.2951,85.3611,85.2126,85.2126,14200.0
2007-10-31 12:15:00,103.27,103.35,103.25,103.31,11400.0,85.2126,85.2786,85.1961,85.2456,11400.0
2007-10-31 12:20:00,103.31,103.36,103.3,103.35,10500.0,85.2456,85.2868,85.2373,85.2786,10500.0
2007-10-31 12:25:00,103.35,103.36,103.3,103.34,5600.0,85.2786,85.2868,85.2373,85.2703,5600.0
2007-10-31 12:30:00,103.33,103.35,103.31,103.32,5600.0,85.2621,85.2786,85.2456,85.2538,5600.0
2007-10-31 12:35:00,103.32,103.34,103.3,103.34,8800.0,85.2538,85.2703,85.2373,85.2703,8800.0
2007-10-31 12:40:00,103.34,103.34,103.3,103.3,3000.0,85.2703,85.2703,85.2373,85.2373,3000.0
2007-10-31 12:45:00,103.31,103.35,103.3,103.33,7900.0,85.2456,85.2786,85.2373,85.2621,7900.0
2007-10-31 12:50:00,103.33,103.33,103.3,103.3,2900.0,85.2621,85.2621,85.2373,85.2373,2900.0
2007-10-31 12:55:00,103.32,103.36,103.3,103.33,5300.0,85.2538,85.2868,85.2373,85.2621,5300.0
2007-10-31 13:00:00,103.31,103.34,103.3,103.32,17800.0,85.2456,85.2703,85.2373,85.2538,17800.0
2007-10-31 13:05:00,103.31,103.36,103.31,103.34,4900.0,85.2456,85.2868,85.2456,85.2703,4900.0
2007-10-31 13:10:00,103.35,103.36,103.32,103.35,3000.0,85.2786,85.2868,85.2538,85.2786,3000.0
2007-10-31 13:15:00,103.35,103.36,103.32,103.35,8000.0,85.2786,85.2868,85.2538,85.2786,8000.0
2007-10-31 13:20:00,103.36,103.39,103.3,103.35,11400.0,85.2868,85.3116,85.2373,85.2786,11400.0
2007-10-31 13:25:00,103.36,103.57,103.35,103.5,15200.0,85.2868,85.4601,85.2786,85.4024,15200.0
2007-10-31 13:30:00,103.53,103.54,103.48,103.48,4500.0,85.4271,85.4354,85.3859,85.3859,4500.0
2007-10-31 13:35:00,103.46,103.54,103.43,103.51,6200.0,85.3693,85.4354,85.3446,85.4106,6200.0
2007-10-31 13:40:00,103.51,103.55,103.48,103.49,5900.0,85.4106,85.4436,85.3859,85.3941,5900.0
2007-10-31 13:45:00,103.48,103.5,103.42,103.45,8700.0,85.3859,85.4024,85.3363,85.3611,8700.0
2007-10-31 13:50:00,103.47,103.48,103.4,103.41,18300.0,85.3776,85.3859,85.3198,85.3281,18300.0
2007-10-31 13:55:00,103.42,103.53,103.2,103.31,39500.0,85.3363,85.4271,85.1548,85.2456,39500.0
2007-10-31 14:00:00,103.38,103.45,103.31,103.37,13900.0,85.3033,85.3611,85.2456,85.2951,13900.0
2007-10-31 14:05:00,103.35,103.5,103.3,103.49,38300.0,85.2786,85.4024,85.2373,85.3941,38300.0
2007-10-31 14:10:00,103.44,103.45,103.3,103.34,38200.0,85.3528,85.3611,85.2373,85.2703,38200.0
2007-10-31 14:15:00,103.41,103.59,103.1,103.39,70500.0,85.3281,85.4766,85.0723,85.3116,70500.0
2007-10-31 14:20:00,103.41,103.53,102.75,102.8,48100.0,85.3281,85.4271,84.7835,84.8248,48100.0
2007-10-31 14:25:00,102.83,103.32,102.45,102.61,53600.0,84.8495,85.2538,84.536,84.668,53600.0
2007-10-31 14:30:00,102.61,103.19,102.55,103.12,36400.0,84.668,85.1466,84.6185,85.0888,36400.0
2007-10-31 14:35:00,103.12,103.18,102.7,102.98,42800.0,85.0888,85.1383,84.7422,84.9733,42800.0
2007-10-31 14:40:00,102.97,103.52,102.97,103.51,33500.0,84.965,85.4189,84.965,85.4106,33500.0
2007-10-31 14:45:00,103.48,103.69,103.36,103.56,34800.0,85.3859,85.5591,85.2868,85.4519,34800.0
2007-10-31 14:50:00,103.55,104.06,103.45,104.02,53800.0,85.4436,85.8644,85.3611,85.8314,53800.0
2007-10-31 14:55:00,104.0,104.25,103.9,104.1,37100.0,85.8149,86.0212,85.7324,85.8974,37100.0
2007-10-31 15:00:00,104.11,104.16,103.41,103.97,40000.0,85.9057,85.9469,85.3281,85.7902,40000.0
2007-10-31 15:05:00,103.99,104.06,103.7,103.9,48100.0,85.8067,85.8644,85.5674,85.7324,48100.0
2007-10-31 15:10:00,103.9,104.0,103.73,103.84,33000.0,85.7324,85.8149,85.5921,85.6829,33000.0
2007-10-31 15:15:00,103.81,103.97,103.4,103.51,37700.0,85.6581,85.7902,85.3198,85.4106,37700.0
2007-10-31 15:20:00,103.48,104.08,103.2,103.27,37800.0,85.3859,85.8809,85.1548,85.2126,37800.0
2007-10-31 15:25:00,103.32,104.05,103.05,103.15,29100.0,85.2538,85.8562,85.031,85.1136,29100.0
2007-10-31 15:30:00,103.17,103.35,103.11,103.23,23100.0,85.1301,85.2786,85.0805,85.1796,23100.0
2007-10-31 15:35:00,103.31,103.39,103.2,103.26,82000.0,85.2456,85.3116,85.1548,85.2043,82000.0
2007-10-31 15:40:00,103.23,103.38,103.16,103.29,64300.0,85.1796,85.3033,85.1218,85.2291,64300.0
2007-10-31 15:45:00,103.29,103.37,103.22,103.25,31400.0,85.2291,85.2951,85.1713,85.1961,31400.0
2007-10-31 15:50:00,103.24,103.46,103.2,103.35,78800.0,85.1878,85.3693,85.1548,85.2786,78800.0
2007-10-31 15:55:00,103.35,103.45,103.28,103.37,106100.0,85.2786,85.3611,85.2208,85.2951,106100.0
2007-11-01 09:30:00,102.65,103.0,102.49,102.86,53700.0,84.701,84.9898,84.569,84.8743,53700.0
2007-11-01 09:35:00,102.86,102.95,102.15,102.25,38500.0,84.8743,84.9485,84.2884,84.3709,38500.0
2007-11-01 09:40:00,102.22,102.42,102.18,102.34,20100.0,84.3462,84.5112,84.3132,84.4452,20100.0
2007-11-01 09:45:00,102.31,102.33,102.08,102.24,43400.0,84.4204,84.4369,84.2307,84.3627,43400.0
2007-11-01 09:50:00,102.21,102.43,102.18,102.39,24000.0,84.3379,84.5195,84.3132,84.4864,24000.0
2007-11-01 09:55:00,102.39,102.47,102.28,102.28,15000.0,84.4864,84.5525,84.3957,84.3957,15000.0
2007-11-01 10:00:00,102.28,102.4,102.07,102.11,48200.0,84.3957,84.4947,84.2224,84.2554,48200.0
2007-11-01 10:05:00,102.1,102.15,101.92,102.01,82200.0,84.2472,84.2884,84.0986,84.1729,82200.0
2007-11-01 10:10:00,102.0,102.15,101.91,102.14,33600.0,84.1646,84.2884,84.0904,84.2802,33600.0
2007-11-01 10:15:00,102.07,102.21,102.05,102.11,25500.0,84.2224,84.3379,84.2059,84.2554,25500.0
2007-11-01 10:20:00,102.1,102.45,102.08,102.43,21400.0,84.2472,84.536,84.2307,84.5195,21400.0
2007-11-01 10:25:00,102.42,102.48,102.4,102.41,11400.0,84.5112,84.5607,84.4947,84.5029,11400.0
2007-11-01 10:30:00,102.46,102.6,102.3,102.3,29300.0,84.5442,84.6597,84.4122,84.4122,29300.0
2007-11-01 10:35:00,102.33,102.66,102.31,102.64,12300.0,84.4369,84.7092,84.4204,84.6927,12300.0
2007-11-01 10:40:00,102.64,102.8,102.53,102.7,17000.0,84.6927,84.8248,84.602,84.7422,17000.0
2007-11-01 10:45:00,102.71,102.74,102.5,102.55,8600.0,84.7505,84.7752,84.5772,84.6185,8600.0
2007-11-01 10:50:00,102.55,102.58,102.4,102.41,11700.0,84.6185,84.6432,84.4947,84.5029,11700.0
2007-11-01 10:55:00,102.4,102.55,102.38,102.55,9200.0,84.4947,84.6185,84.4782,84.6185,9200.0
2007-11-01 11:00:00,102.54,102.54,102.37,102.43,15200.0,84.6102,84.6102,84.4699,84.5195,15200.0
2007-11-01 11:05:00,102.45,102.45,102.21,102.25,15800.0,84.536,84.536,84.3379,84.3709,15800.0
2007-11-01 11:10:00,102.27,102.36,102.23,102.32,13900.0,84.3874,84.4617,84.3544,84.4287,13900.0
2007-11-01 11:15:00,102.32,102.5,102.23,102.48,11700.0,84.4287,84.5772,84.3544,84.5607,11700.0
2007-11-01 11:20:00,102.49,102.58,102.42,102.52,10600.0,84.569,84.6432,84.5112,84.5937,10600.0
2007-11-01 11:25:00,102.54,102.59,102.43,102.57,13200.0,84.6102,84.6515,84.5195,84.635,13200.0
2007-11-01 11:30:00,102.56,102.56,102.18,102.21,22700.0,84.6267,84.6267,84.3132,84.3379,22700.0
2007-11-01 11:35:00,102.21,102.25,102.15,102.21,21500.0,84.3379,84.3709,84.2884,84.3379,21500.0
2007-11-01 11:40:00,102.25,102.26,102.07,102.22,21500.0,84.3709,84.3792,84.2224,84.3462,21500.0
2007-11-01 11:45:00,102.23,102.25,102.06,102.22,9400.0,84.3544,84.3709,84.2141,84.3462,9400.0
2007-11-01 11:50:00,102.23,102.39,102.21,102.37,8700.0,84.3544,84.4864,84.3379,84.4699,8700.0
2007-11-01 11:55:00,102.34,102.39,102.15,102.39,9800.0,84.4452,84.4864,84.2884,84.4864,9800.0
2007-11-01 12:00:00,102.36,102.47,102.23,102.45,8200.0,84.4617,84.5525,84.3544,84.536,8200.0
2007-11-01 12:05:00,102.45,102.63,102.43,102.52,15200.0,84.536,84.6845,84.5195,84.5937,15200.0
2007-11-01 12:10:00,102.54,102.62,102.52,102.53,7400.0,84.6102,84.6762,84.5937,84.602,7400.0
2007-11-01 12:15:00,102.55,102.59,102.42,102.53,9500.0,84.6185,84.6515,84.5112,84.602,9500.0
2007-11-01 12:20:00,102.53,102.74,102.45,102.69,13800.0,84.602,84.7752,84.536,84.734,13800.0
2007-11-01 12:25:00,102.65,102.65,102.4,102.42,12600.0,84.701,84.701,84.4947,84.5112,12600.0
2007-11-01 12:30:00,102.38,102.38,102.23,102.33,10900.0,84.4782,84.4782,84.3544,84.4369,10900.0
2007-11-01 12:35:00,102.29,102.3,102.21,102.22,7300.0,84.4039,84.4122,84.3379,84.3462,7300.0
2007-11-01 12:40:00,102.23,102.26,102.18,102.21,7500.0,84.3544,84.3792,84.3132,84.3379,7500.0
2007-11-01 12:45:00,102.18,102.21,102.05,102.1,16800.0,84.3132,84.3379,84.2059,84.2472,16800.0
2007-11-01 12:50:00,102.09,102.34,102.09,102.31,9700.0,84.2389,84.4452,84.2389,84.4204,9700.0
2007-11-01 12:55:00,102.31,102.35,102.23,102.34,7100.0,84.4204,84.4534,84.3544,84.4452,7100.0
2007-11-01 13:00:00,102.33,102.33,102.18,102.2,6900.0,84.4369,84.4369,84.3132,84.3297,6900.0
2007-11-01 13:05:00,102.15,102.31,102.1,102.31,7600.0,84.2884,84.4204,84.2472,84.4204,7600.0
2007-11-01 13:10:00,102.31,102.34,102.18,102.19,9200.0,84.4204,84.4452,84.3132,84.3214,9200.0
2007-11-01 13:15:00,102.2,102.26,102.14,102.16,8500.0,84.3297,84.3792,84.2802,84.2967,8500.0
2007-11-01 13:20:00,102.17,102.25,102.1,102.16,9900.0,84.3049,84.3709,84.2472,84.2967,9900.0
2007-11-01 13:25:00,102.13,102.14,102.05,102.05,18300.0,84.2719,84.2802,84.2059,84.2059,18300.0
2007-11-01 13:30:00,102.05,102.09,101.98,102.0,35300.0,84.2059,84.2389,84.1481,84.1646,35300.0
2007-11-01 13:35:00,102.01,102.12,101.98,102.07,9000.0,84.1729,84.2637,84.1481,84.2224,9000.0
2007-11-01 13:40:00,102.08,102.12,102.0,102.03,14800.0,84.2307,84.2637,84.1646,84.1894,14800.0
2007-11-01 13:45:00,102.02,102.2,102.0,102.2,9000.0,84.1811,84.3297,84.1646,84.3297,9000.0
2007-11-01 13:50:00,102.16,102.22,101.95,102.04,15800.0,84.2967,84.3462,84.1234,84.1976,15800.0
2007-11-01 13:55:00,102.05,102.07,101.85,101.87,27000.0,84.2059,84.2224,84.0409,84.0574,27000.0
2007-11-01 14:00:00,101.87,102.11,101.82,101.95,24900.0,84.0574,84.2554,84.0161,84.1234,24900.0
2007-11-01 14:05:00,101.96,102.09,101.87,102.09,23400.0,84.1316,84.2389,84.0574,84.2389,23400.0
2007-11-01 14:10:00,102.07,102.25,102.0,102.1,12600.0,84.2224,84.3709,84.1646,84.2472,12600.0
2007-11-01 14:15:00,102.1,102.19,102.0,102.11,17900.0,84.2472,84.3214,84.1646,84.2554,17900.0
2007-11-01 14:20:00,102.11,102.24,102.0,102.14,31700.0,84.2554,84.3627,84.1646,84.2802,31700.0
2007-11-01 14:25:00,102.14,102.22,102.1,102.11,24400.0,84.2802,84.3462,84.2472,84.2554,24400.0
2007-11-01 14:30:00,102.11,102.2,102.11,102.13,22600.0,84.2554,84.3297,84.2554,84.2719,22600.0
2007-11-01 14:35:00,102.12,102.27,102.09,102.15,20500.0,84.2637,84.3874,84.2389,84.2884,20500.0
2007-11-01 14:40:00,102.14,102.21,102.11,102.19,21300.0,84.2802,84.3379,84.2554,84.3214,21300.0
2007-11-01 14:45:00,102.21,102.27,102.09,102.24,16200.0,84.3379,84.3874,84.2389,84.3627,16200.0
2007-11-01 14:50:00,102.24,102.28,102.15,102.18,11900.0,84.3627,84.3957,84.2884,84.3132,11900.0
2007-11-01 14:55:00,102.17,102.18,102.02,102.03,16000.0,84.3049,84.3132,84.1811,84.1894,16000.0
2007-11-01 15:00:00,102.01,102.06,101.98,102.0,20400.0,84.1729,84.2141,84.1481,84.1646,20400.0
2007-11-01 15:05:00,102.02,102.18,102.01,102.13,14900.0,84.1811,84.3132,84.1729,84.2719,14900.0
2007-11-01 15:10:00,102.15,102.16,101.85,101.88,22200.0,84.2884,84.2967,84.0409,84.0656,22200.0
2007-11-01 15:15:00,101.89,101.98,101.75,101.98,46000.0,84.0739,84.1481,83.9584,84.1481,46000.0
2007-11-01 15:20:00,101.94,101.94,101.6,101.7,59400.0,84.1151,84.1151,83.8346,83.9171,59400.0
2007-11-01 15:25:00,101.7,101.8,101.52,101.52,41800.0,83.9171,83.9996,83.7686,83.7686,41800.0
2007-11-01 15:30:00,101.53,101.53,101.13,101.33,55100.0,83.7768,83.7768,83.4468,83.6118,55100.0
2007-11-01 15:35:00,101.37,101.51,101.34,101.43,41900.0,83.6448,83.7603,83.62,83.6943,41900.0
2007-11-01 15:40:00,101.43,101.63,101.4,101.57,41500.0,83.6943,83.8593,83.6696,83.8098,41500.0
2007-11-01 15:45:00,101.55,101.56,101.35,101.49,62000.0,83.7933,83.8016,83.6283,83.7438,62000.0
2007-11-01 15:50:00,101.46,101.49,101.11,101.12,70000.0,83.7191,83.7438,83.4303,83.4385,70000.0
2007-11-01 15:55:00,101.12,101.25,101.06,101.2,77200.0,83.4385,83.5458,83.389,83.5045,77200.0
2007-11-02 09:30:00,101.5,101.85,101.38,101.76,45200.0,83.7521,84.0409,83.6531,83.9666,45200.0
2007-11-02 09:35:00,101.76,101.79,101.14,101.45,38300.0,83.9666,83.9914,83.455,83.7108,38300.0
2007-11-02 09:40:00,101.42,101.78,101.25,101.6,37600.0,83.6861,83.9831,83.5458,83.8346,37600.0
2007-11-02 09:45:00,101.56,101.65,101.21,101.23,24100.0,83.8016,83.8758,83.5128,83.5293,24100.0
2007-11-02 09:50:00,101.22,101.32,100.85,100.87,24200.0,83.521,83.6035,83.2157,83.2322,24200.0
2007-11-02 09:55:00,100.81,100.87,100.6,100.77,29700.0,83.1827,83.2322,83.0094,83.1497,29700.0
2007-11-02 10:00:00,100.79,100.93,100.66,100.67,25100.0,83.1662,83.2817,83.0589,83.0672,25100.0
2007-11-02 10:05:00,100.7,100.93,100.48,100.8,66000.0,83.092,83.2817,82.9104,83.1745,66000.0
2007-11-02 10:10:00,100.86,101.22,100.76,101.17,13500.0,83.224,83.521,83.1415,83.4798,13500.0
2007-11-02 10:15:00,101.16,101.3,101.04,101.04,11800.0,83.4715,83.587,83.3725,83.3725,11800.0
2007-11-02 10:20:00,101.03,101.2,100.92,101.03,20000.0,83.3642,83.5045,83.2735,83.3642,20000.0
2007-11-02 10:25:00,101.06,101.45,101.06,101.43,17600.0,83.389,83.7108,83.389,83.6943,17600.0
2007-11-02 10:30:00,101.43,101.75,101.43,101.65,17200.0,83.6943,83.9584,83.6943,83.8758,17200.0
2007-11-02 10:35:00,101.64,101.74,101.45,101.48,20400.0,83.8676,83.9501,83.7108,83.7356,20400.0
2007-11-02 10:40:00,101.56,101.75,101.38,101.57,23500.0,83.8016,83.9584,83.6531,83.8098,23500.0
2007-11-02 10:45:00,101.57,101.72,101.39,101.43,17300.0,83.8098,83.9336,83.6613,83.6943,17300.0
2007-11-02 10:50:00,101.43,101.75,101.38,101.65,25200.0,83.6943,83.9584,83.6531,83.8758,25200.0
2007-11-02 10:55:00,101.66,101.71,101.45,101.5,33600.0,83.8841,83.9253,83.7108,83.7521,33600.0
2007-11-02 11:00:00,101.57,101.85,101.52,101.82,21200.0,83.8098,84.0409,83.7686,84.0161,21200.0
2007-11-02 11:05:00,101.82,101.85,101.73,101.74,20600.0,84.0161,84.0409,83.9419,83.9501,20600.0
2007-11-02 11:10:00,101.74,101.9,101.69,101.69,13400.0,83.9501,84.0821,83.9088,83.9088,13400.0
2007-11-02 11:15:00,101.71,101.88,101.69,101.76,13000.0,83.9253,84.0656,83.9088,83.9666,13000.0
2007-11-02 11:20:00,101.77,101.77,101.45,101.59,12800.0,83.9749,83.9749,83.7108,83.8263,12800.0
2007-11-02 11:25:00,101.57,101.61,101.25,101.25,13800.0,83.8098,83.8428,83.5458,83.5458,13800.0
2007-11-02 11:30:00,101.24,101.45,101.14,101.41,19600.0,83.5375,83.7108,83.455,83.6778,19600.0
2007-11-02 11:35:00,101.47,101.82,101.31,101.79,25600.0,83.7273,84.0161,83.5953,83.9914,25600.0
2007-11-02 11:40:00,101.79,102.05,101.56,101.99,30400.0,83.9914,84.2059,83.8016,84.1564,30400.0
2007-11-02 11:45:00,101.98,102.12,101.97,102.06,32900.0,84.1481,84.2637,84.1399,84.2141,32900.0
2007-11-02 11:50:00,102.07,102.57,102.03,102.33,54800.0,84.2224,84.635,84.1894,84.4369,54800.0
2007-11-02 11:55:00,102.34,102.48,102.1,102.26,47400.0,84.4452,84.5607,84.2472,84.3792,47400.0
2007-11-02 12:00:00,102.27,102.54,102.17,102.24,42000.0,84.3874,84.6102,84.3049,84.3627,42000.0
2007-11-02 12:05:00,102.24,102.49,102.19,102.48,44300.0,84.3627,84.569,84.3214,84.5607,44300.0
2007-11-02 12:10:00,102.42,102.93,102.41,102.93,49000.0,84.5112,84.932,84.5029,84.932,49000.0
2007-11-02 12:15:00,102.93,103.04,102.76,102.85,49200.0,84.932,85.0228,84.7917,84.866,49200.0
2007-11-02 12:20:00,102.83,103.12,102.79,103.08,85100.0,84.8495,85.0888,84.8165,85.0558,85100.0
2007-11-02 12:25:00,103.08,103.19,102.83,103.1,59300.0,85.0558,85.1466,84.8495,85.0723,59300.0
2007-11-02 12:30:00,103.1,103.31,102.5,103.1,69300.0,85.0723,85.2456,84.5772,85.0723,69300.0
2007-11-02 12:35:00,103.1,103.34,103.07,103.18,42800.0,85.0723,85.2703,85.0475,85.1383,42800.0
2007-11-02 12:40:00,103.17,103.71,103.12,103.7,73600.0,85.1301,85.5756,85.0888,85.5674,73600.0
2007-11-02 12:45:00,103.7,104.0,102.92,103.45,122300.0,85.5674,85.8149,84.9238,85.3611,122300.0
2007-11-02 12:50:00,103.42,103.45,102.98,103.1,27200.0,85.3363,85.3611,84.9733,85.0723,27200.0
2007-11-02 12:55:00,103.1,103.3,103.1,103.27,12800.0,85.0723,85.2373,85.0723,85.2126,12800.0
2007-11-02 13:00:00,103.23,103.59,103.23,103.49,23800.0,85.1796,85.4766,85.1796,85.3941,23800.0
2007-11-02 13:05:00,103.46,103.51,102.78,102.86,51100.0,85.3693,85.4106,84.8083,84.8743,51100.0
2007-11-02 13:10:00,102.87,103.04,102.76,102.83,17100.0,84.8825,85.0228,84.7917,84.8495,17100.0
2007-11-02 13:15:00,102.81,102.92,102.77,102.88,14500.0,84.833,84.9238,84.8,84.8908,14500.0
2007-11-02 13:20:00,102.88,102.91,102.6,102.6,20800.0,84.8908,84.9155,84.6597,84.6597,20800.0
2007-11-02 13:25:00,102.6,102.63,102.4,102.57,15100.0,84.6597,84.6845,84.4947,84.635,15100.0
2007-11-02 13:30:00,102.57,102.92,102.57,102.75,15300.0,84.635,84.9238,84.635,84.7835,15300.0
2007-11-02 13:35:00,102.72,102.93,102.67,102.92,9600.0,84.7587,84.932,84.7175,84.9238,9600.0
2007-11-02 13:40:00,102.89,102.91,102.48,102.55,10300.0,84.899,84.9155,84.5607,84.6185,10300.0
2007-11-02 13:45:00,102.48,102.7,102.42,102.69,19100.0,84.5607,84.7422,84.5112,84.734,19100.0
2007-11-02 13:50:00,102.7,102.71,102.54,102.54,17600.0,84.7422,84.7505,84.6102,84.6102,17600.0
2007-11-02 13:55:00,102.52,102.53,102.3,102.38,13700.0,84.5937,84.602,84.4122,84.4782,13700.0
2007-11-02 14:00:00,102.45,102.62,102.34,102.55,7800.0,84.536,84.6762,84.4452,84.6185,7800.0
2007-11-02 14:05:00,102.55,102.6,102.4,102.53,20200.0,84.6185,84.6597,84.4947,84.602,20200.0
2007-11-02 14:10:00,102.54,102.68,102.48,102.54,8800.0,84.6102,84.7257,84.5607,84.6102,8800.0
2007-11-02 14:15:00,102.54,102.54,102.2,102.28,22500.0,84.6102,84.6102,84.3297,84.3957,22500.0
2007-11-02 14:20:00,102.25,102.45,102.15,102.3,17600.0,84.3709,84.536,84.2884,84.4122,17600.0
2007-11-02 14:25:00,102.3,102.61,102.29,102.47,20900.0,84.4122,84.668,84.4039,84.5525,20900.0
2007-11-02 14:30:00,102.49,102.52,102.31,102.35,5500.0,84.569,84.5937,84.4204,84.4534,5500.0
2007-11-02 14:35:00,102.4,102.4,102.05,102.11,15700.0,84.4947,84.4947,84.2059,84.2554,15700.0
2007-11-02 14:40:00,102.11,102.17,102.1,102.1,15100.0,84.2554,84.3049,84.2472,84.2472,15100.0
2007-11-02 14:45:00,102.08,102.13,101.9,101.97,21700.0,84.2307,84.2719,84.0821,84.1399,21700.0
2007-11-02 14:50:00,101.95,102.03,101.52,101.62,54200.0,84.1234,84.1894,83.7686,83.8511,54200.0
2007-11-02 14:55:00,101.62,101.76,101.5,101.56,23200.0,83.8511,83.9666,83.7521,83.8016,23200.0
2007-11-02 15:00:00,101.6,101.81,101.56,101.72,22700.0,83.8346,84.0079,83.8016,83.9336,22700.0
2007-11-02 15:05:00,101.72,101.86,101.69,101.78,17100.0,83.9336,84.0491,83.9088,83.9831,17100.0
2007-11-02 15:10:00,101.74,101.79,101.42,101.52,23300.0,83.9501,83.9914,83.6861,83.7686,23300.0
2007-11-02 15:15:00,101.54,101.97,101.44,101.97,32600.0,83.7851,84.1399,83.7026,84.1399,32600.0
2007-11-02 15:20:00,101.92,102.09,101.86,101.92,28500.0,84.0986,84.2389,84.0491,84.0986,28500.0
2007-11-02 15:25:00,101.93,102.05,101.8,101.93,24100.0,84.1069,84.2059,83.9996,84.1069,24100.0
2007-11-02 15:30:00,101.96,102.07,101.81,101.92,33800.0,84.1316,84.2224,84.0079,84.0986,33800.0
2007-11-02 15:35:00,101.91,102.11,101.86,101.92,23500.0,84.0904,84.2554,84.0491,84.0986,23500.0
2007-11-02 15:40:00,101.92,102.35,101.87,102.29,39300.0,84.0986,84.4534,84.0574,84.4039,39300.0
2007-11-02 15:45:00,102.26,102.35,102.19,102.22,24500.0,84.3792,84.4534,84.3214,84.3462,24500.0
2007-11-02 15:50:00,102.26,102.35,102.22,102.33,40600.0,84.3792,84.4534,84.3462,84.4369,40600.0
2007-11-02 15:55:00,102.33,102.41,102.24,102.41,45500.0,84.4369,84.5029,84.3627,84.5029,45500.0
2007-11-05 09:30:00,101.45,102.38,101.45,102.38,47700.0,83.7108,84.4782,83.7108,84.4782,47700.0
2007-11-05 09:35:00,102.32,102.75,102.25,102.36,21500.0,84.4287,84.7835,84.3709,84.4617,21500.0
2007-11-05 09:40:00,102.28,102.64,102.2,102.21,25200.0,84.3957,84.6927,84.3297,84.3379,25200.0
2007-11-05 09:45:00,102.23,102.25,101.74,102.07,23800.0,84.3544,84.3709,83.9501,84.2224,23800.0
2007-11-05 09:50:00,102.1,102.16,101.9,102.13,12000.0,84.2472,84.2967,84.0821,84.2719,12000.0
2007-11-05 09:55:00,102.19,102.58,102.19,102.51,16500.0,84.3214,84.6432,84.3214,84.5855,16500.0
2007-11-05 10:00:00,102.46,103.0,102.46,102.69,23900.0,84.5442,84.9898,84.5442,84.734,23900.0
2007-11-05 10:05:00,102.68,102.76,102.28,102.28,17900.0,84.7257,84.7917,84.3957,84.3957,17900.0
2007-11-05 10:10:00,102.33,102.46,102.3,102.42,9800.0,84.4369,84.5442,84.4122,84.5112,9800.0
2007-11-05 10:15:00,102.39,102.47,102.31,102.35,21000.0,84.4864,84.5525,84.4204,84.4534,21000.0
2007-11-05 10:20:00,102.35,102.76,102.35,102.74,12700.0,84.4534,84.7917,84.4534,84.7752,12700.0
2007-11-05 10:25:00,102.75,102.92,102.61,102.77,23200.0,84.7835,84.9238,84.668,84.8,23200.0
2007-11-05 10:30:00,102.74,102.91,102.69,102.82,24000.0,84.7752,84.9155,84.734,84.8413,24000.0
2007-11-05 10:35:00,102.76,103.0,102.7,103.0,18100.0,84.7917,84.9898,84.7422,84.9898,18100.0
2007-11-05 10:40:00,102.98,103.4,102.95,103.34,23700.0,84.9733,85.3198,84.9485,85.2703,23700.0
2007-11-05 10:45:00,103.37,103.39,103.23,103.37,21700.0,85.2951,85.3116,85.1796,85.2951,21700.0
2007-11-05 10:50:00,103.37,103.37,103.06,103.1,13500.0,85.2951,85.2951,85.0393,85.0723,13500.0
2007-11-05 10:55:00,103.11,103.31,103.11,103.11,7700.0,85.0805,85.2456,85.0805,85.0805,7700.0
2007-11-05 11:00:00,103.1,103.35,103.1,103.32,11500.0,85.0723,85.2786,85.0723,85.2538,11500.0
2007-11-05 11:05:00,103.34,103.57,103.32,103.5,19300.0,85.2703,85.4601,85.2538,85.4024,19300.0
2007-11-05 11:10:00,103.47,103.51,103.32,103.41,15200.0,85.3776,85.4106,85.2538,85.3281,15200.0
2007-11-05 11:15:00,103.4,103.4,103.13,103.13,10000.0,85.3198,85.3198,85.0971,85.0971,10000.0
2007-11-05 11:20:00,103.16,103.24,103.09,103.09,9700.0,85.1218,85.1878,85.064,85.064,9700.0
2007-11-05 11:25:00,103.08,103.09,102.65,102.65,10300.0,85.0558,85.064,84.701,84.701,10300.0
2007-11-05 11:30:00,102.68,102.69,102.5,102.51,45300.0,84.7257,84.734,84.5772,84.5855,45300.0
2007-11-05 11:35:00,102.5,102.5,102.05,102.05,19300.0,84.5772,84.5772,84.2059,84.2059,19300.0
2007-11-05 11:40:00,102.05,102.57,102.05,102.52,20700.0,84.2059,84.635,84.2059,84.5937,20700.0
2007-11-05 11:45:00,102.55,102.85,102.51,102.63,12200.0,84.6185,84.866,84.5855,84.6845,12200.0
2007-11-05 11:50:00,102.64,102.72,102.57,102.67,14500.0,84.6927,84.7587,84.635,84.7175,14500.0
2007-11-05 11:55:00,102.69,102.69,102.51,102.53,7700.0,84.734,84.734,84.5855,84.602,7700.0
2007-11-05 12:00:00,102.53,102.66,102.5,102.52,10800.0,84.602,84.7092,84.5772,84.5937,10800.0
2007-11-05 12:05:00,102.55,102.62,102.45,102.55,16900.0,84.6185,84.6762,84.536,84.6185,16900.0
2007-11-05 12:10:00,102.57,102.57,102.28,102.32,6800.0,84.635,84.635,84.3957,84.4287,6800.0
2007-11-05 12:15:00,102.3,102.38,102.26,102.38,7100.0,84.4122,84.4782,84.3792,84.4782,7100.0
2007-11-05 12:20:00,102.32,102.37,102.1,102.11,12900.0,84.4287,84.4699,84.2472,84.2554,12900.0
2007-11-05 12:25:00,102.13,102.56,102.08,102.2,14100.0,84.2719,84.6267,84.2307,84.3297,14100.0
2007-11-05 12:30:00,102.21,102.22,102.02,102.15,8600.0,84.3379,84.3462,84.1811,84.2884,8600.0
2007-11-05 12:35:00,102.15,102.48,102.15,102.48,4600.0,84.2884,84.5607,84.2884,84.5607,4600.0
2007-11-05 12:40:00,102.47,102.54,102.43,102.52,5300.0,84.5525,84.6102,84.5195,84.5937,5300.0
2007-11-05 12:45:00,102.52,102.6,102.47,102.6,9800.0,84.5937,84.6597,84.5525,84.6597,9800.0
2007-11-05 12:50:00,102.56,102.6,102.41,102.44,9500.0,84.6267,84.6597,84.5029,84.5277,9500.0
2007-11-05 12:55:00,102.42,102.48,102.29,102.4,6800.0,84.5112,84.5607,84.4039,84.4947,6800.0
2007-11-05 13:00:00,102.38,102.48,102.3,102.46,5200.0,84.4782,84.5607,84.4122,84.5442,5200.0
2007-11-05 13:05:00,102.44,102.49,102.25,102.3,8700.0,84.5277,84.569,84.3709,84.4122,8700.0
2007-11-05 13:10:00,102.27,102.29,102.23,102.23,3300.0,84.3874,84.4039,84.3544,84.3544,3300.0
2007-11-05 13:15:00,102.24,102.29,102.14,102.15,11400.0,84.3627,84.4039,84.2802,84.2884,11400.0
2007-11-05 13:20:00,102.17,102.17,102.05,102.1,11100.0,84.3049,84.3049,84.2059,84.2472,11100.0
2007-11-05 13:25:00,102.06,102.25,102.03,102.17,7600.0,84.2141,84.3709,84.1894,84.3049,7600.0
2007-11-05 13:30:00,102.13,102.25,102.07,102.08,6300.0,84.2719,84.3709,84.2224,84.2307,6300.0
2007-11-05 13:35:00,102.09,102.21,101.96,102.18,17200.0,84.2389,84.3379,84.1316,84.3132,17200.0
2007-11-05 13:40:00,102.18,102.27,102.0,102.08,4400.0,84.3132,84.3874,84.1646,84.2307,4400.0
2007-11-05 13:45:00,102.04,102.12,101.91,101.96,8100.0,84.1976,84.2637,84.0904,84.1316,8100.0
2007-11-05 13:50:00,101.91,102.05,101.85,101.85,9800.0,84.0904,84.2059,84.0409,84.0409,9800.0
2007-11-05 13:55:00,101.85,101.85,101.62,101.78,8500.0,84.0409,84.0409,83.8511,83.9831,8500.0
2007-11-05 14:00:00,101.81,101.92,101.76,101.85,6800.0,84.0079,84.0986,83.9666,84.0409,6800.0
2007-11-05 14:05:00,101.84,101.88,101.78,101.86,6300.0,84.0326,84.0656,83.9831,84.0491,6300.0
2007-11-05 14:10:00,101.85,101.96,101.82,101.83,11000.0,84.0409,84.1316,84.0161,84.0244,11000.0
2007-11-05 14:15:00,101.84,101.86,101.6,101.6,15000.0,84.0326,84.0491,83.8346,83.8346,15000.0
2007-11-05 14:20:00,101.63,101.66,101.5,101.51,13900.0,83.8593,83.8841,83.7521,83.7603,13900.0
2007-11-05 14:25:00,101.53,101.53,101.28,101.48,13900.0,83.7768,83.7768,83.5705,83.7356,13900.0
2007-11-05 14:30:00,101.5,101.67,101.43,101.64,33100.0,83.7521,83.8923,83.6943,83.8676,33100.0
2007-11-05 14:35:00,101.64,102.1,101.62,102.1,16800.0,83.8676,84.2472,83.8511,84.2472,16800.0
2007-11-05 14:40:00,102.05,102.09,101.9,101.98,14900.0,84.2059,84.2389,84.0821,84.1481,14900.0
2007-11-05 14:45:00,101.96,102.16,101.94,102.13,11600.0,84.1316,84.2967,84.1151,84.2719,11600.0
2007-11-05 14:50:00,102.12,102.24,102.11,102.17,19400.0,84.2637,84.3627,84.2554,84.3049,19400.0
2007-11-05 14:55:00,102.19,102.22,102.11,102.12,13600.0,84.3214,84.3462,84.2554,84.2637,13600.0
2007-11-05 15:00:00,102.14,102.27,102.08,102.17,19100.0,84.2802,84.3874,84.2307,84.3049,19100.0
2007-11-05 15:05:00,102.15,102.84,102.15,102.58,34500.0,84.2884,84.8578,84.2884,84.6432,34500.0
2007-11-05 15:10:00,102.58,102.68,102.51,102.57,26000.0,84.6432,84.7257,84.5855,84.635,26000.0
2007-11-05 15:15:00,102.61,102.87,102.59,102.81,19600.0,84.668,84.8825,84.6515,84.833,19600.0
2007-11-05 15:20:00,102.79,103.23,102.79,103.09,37700.0,84.8165,85.1796,84.8165,85.064,37700.0
2007-11-05 15:25:00,103.09,103.18,102.88,102.89,33600.0,85.064,85.1383,84.8908,84.899,33600.0
2007-11-05 15:30:00,102.9,102.98,102.78,102.89,25500.0,84.9073,84.9733,84.8083,84.899,25500.0
2007-11-05 15:35:00,102.9,103.21,102.87,103.21,47400.0,84.9073,85.1631,84.8825,85.1631,47400.0
2007-11-05 15:40:00,103.21,103.21,102.54,102.57,44500.0,85.1631,85.1631,84.6102,84.635,44500.0
2007-11-05 15:45:00,102.61,102.65,102.48,102.53,41900.0,84.668,84.701,84.5607,84.602,41900.0
2007-11-05 15:50:00,102.53,102.75,102.51,102.73,44100.0,84.602,84.7835,84.5855,84.767,44100.0
2007-11-05 15:55:00,102.74,102.77,102.61,102.61,65600.0,84.7752,84.8,84.668,84.668,65600.0
2007-11-06 09:30:00,102.65,103.15,102.65,102.85,14300.0,84.701,85.1136,84.701,84.866,14300.0
2007-11-06 09:35:00,102.79,103.12,102.71,103.01,19100.0,84.8165,85.0888,84.7505,84.998,19100.0
2007-11-06 09:40:00,103.0,103.1,102.85,102.91,30100.0,84.9898,85.0723,84.866,84.9155,30100.0
2007-11-06 09:45:00,102.89,103.02,102.81,103.02,25000.0,84.899,85.0063,84.833,85.0063,25000.0
2007-11-06 09:50:00,103.02,103.1,102.96,103.01,16200.0,85.0063,85.0723,84.9568,84.998,16200.0
2007-11-06 09:55:00,103.0,103.24,102.93,103.2,14300.0,84.9898,85.1878,84.932,85.1548,14300.0
2007-11-06 10:00:00,103.2,103.72,103.14,103.62,40100.0,85.1548,85.5839,85.1053,85.5014,40100.0
2007-11-06 10:05:00,103.61,103.75,103.58,103.68,21400.0,85.4931,85.6086,85.4684,85.5509,21400.0
2007-11-06 10:10:00,103.68,103.73,103.2,103.22,7800.0,85.5509,85.5921,85.1548,85.1713,7800.0
2007-11-06 10:15:00,103.2,103.26,103.1,103.24,10700.0,85.1548,85.2043,85.0723,85.1878,10700.0
2007-11-06 10:20:00,103.24,103.24,102.94,103.09,24000.0,85.1878,85.1878,84.9403,85.064,24000.0
2007-11-06 10:25:00,103.15,103.24,103.02,103.12,15600.0,85.1136,85.1878,85.0063,85.0888,15600.0
2007-11-06 10:30:00,103.09,103.16,103.0,103.04,24800.0,85.064,85.1218,84.9898,85.0228,24800.0
2007-11-06 10:35:00,103.04,103.08,103.0,103.05,9600.0,85.0228,85.0558,84.9898,85.031,9600.0
2007-11-06 10:40:00,103.02,103.06,102.97,103.0,25600.0,85.0063,85.0393,84.965,84.9898,25600.0
2007-11-06 10:45:00,103.0,103.02,102.65,102.8,16700.0,84.9898,85.0063,84.701,84.8248,16700.0
2007-11-06 10:50:00,102.77,102.93,102.55,102.93,17300.0,84.8,84.932,84.6185,84.932,17300.0
2007-11-06 10:55:00,102.93,103.18,102.69,103.16,20300.0,84.932,85.1383,84.734,85.1218,20300.0
2007-11-06 11:00:00,103.15,103.17,102.95,102.98,8600.0,85.1136,85.1301,84.9485,84.9733,8600.0
2007-11-06 11:05:00,102.95,103.1,102.85,103.02,10600.0,84.9485,85.0723,84.866,85.0063,10600.0
2007-11-06 11:10:00,103.0,103.04,102.86,103.04,7500.0,84.9898,85.0228,84.8743,85.0228,7500.0
2007-11-06 11:15:00,103.04,103.09,102.92,103.06,15400.0,85.0228,85.064,84.9238,85.0393,15400.0
2007-11-06 11:20:00,103.09,103.15,103.02,103.07,4600.0,85.064,85.1136,85.0063,85.0475,4600.0
2007-11-06 11:25:00,103.03,103.08,102.95,103.03,4900.0,85.0145,85.0558,84.9485,85.0145,4900.0
2007-11-06 11:30:00,103.08,103.1,102.82,102.82,8200.0,85.0558,85.0723,84.8413,84.8413,8200.0
2007-11-06 11:35:00,102.8,103.04,102.73,103.01,10600.0,84.8248,85.0228,84.767,84.998,10600.0
2007-11-06 11:40:00,103.01,103.01,102.73,102.8,12700.0,84.998,84.998,84.767,84.8248,12700.0
2007-11-06 11:45:00,102.84,102.92,102.68,102.89,9100.0,84.8578,84.9238,84.7257,84.899,9100.0
2007-11-06 11:50:00,102.89,103.15,102.85,103.0,24500.0,84.899,85.1136,84.866,84.9898,24500.0
2007-11-06 11:55:00,103.01,103.15,102.85,102.96,9400.0,84.998,85.1136,84.866,84.9568,9400.0
2007-11-06 12:00:00,102.94,103.09,102.86,103.02,11300.0,84.9403,85.064,84.8743,85.0063,11300.0
2007-11-06 12:05:00,103.08,103.1,102.9,103.07,8600.0,85.0558,85.0723,84.9073,85.0475,8600.0
2007-11-06 12:10:00,103.07,103.24,103.04,103.24,5900.0,85.0475,85.1878,85.0228,85.1878,5900.0
2007-11-06 12:15:00,103.25,103.43,103.21,103.35,11200.0,85.1961,85.3446,85.1631,85.2786,11200.0
2007-11-06 12:20:00,103.36,103.36,103.21,103.21,7700.0,85.2868,85.2868,85.1631,85.1631,7700.0
2007-11-06 12:25:00,103.25,103.33,103.15,103.19,7100.0,85.1961,85.2621,85.1136,85.1466,7100.0
2007-11-06 12:30:00,103.2,103.35,103.2,103.21,10100.0,85.1548,85.2786,85.1548,85.1631,10100.0
2007-11-06 12:35:00,103.26,103.4,103.23,103.4,14600.0,85.2043,85.3198,85.1796,85.3198,14600.0
2007-11-06 12:40:00,103.37,103.4,103.22,103.28,3900.0,85.2951,85.3198,85.1713,85.2208,3900.0
2007-11-06 12:45:00,103.29,103.32,103.14,103.14,5500.0,85.2291,85.2538,85.1053,85.1053,5500.0
2007-11-06 12:50:00,103.12,103.26,103.12,103.26,5000.0,85.0888,85.2043,85.0888,85.2043,5000.0
2007-11-06 12:55:00,103.25,103.4,103.25,103.34,5800.0,85.1961,85.3198,85.1961,85.2703,5800.0
2007-11-06 13:00:00,103.36,103.4,103.15,103.15,10400.0,85.2868,85.3198,85.1136,85.1136,10400.0
2007-11-06 13:05:00,103.14,103.18,103.02,103.11,14000.0,85.1053,85.1383,85.0063,85.0805,14000.0
2007-11-06 13:10:00,103.19,103.4,103.19,103.34,12700.0,85.1466,85.3198,85.1466,85.2703,12700.0
2007-11-06 13:15:00,103.36,103.39,103.18,103.24,9300.0,85.2868,85.3116,85.1383,85.1878,9300.0
2007-11-06 13:20:00,103.18,103.22,103.15,103.22,4400.0,85.1383,85.1713,85.1136,85.1713,4400.0
2007-11-06 13:25:00,103.28,103.28,103.1,103.19,7400.0,85.2208,85.2208,85.0723,85.1466,7400.0
2007-11-06 13:30:00,103.14,103.34,103.14,103.34,6500.0,85.1053,85.2703,85.1053,85.2703,6500.0
2007-11-06 13:35:00,103.34,103.6,103.34,103.58,17000.0,85.2703,85.4849,85.2703,85.4684,17000.0
2007-11-06 13:40:00,103.56,103.58,103.45,103.47,9500.0,85.4519,85.4684,85.3611,85.3776,9500.0
2007-11-06 13:45:00,103.51,103.51,103.28,103.35,6700.0,85.4106,85.4106,85.2208,85.2786,6700.0
2007-11-06 13:50:00,103.36,103.47,103.21,103.32,7100.0,85.2868,85.3776,85.1631,85.2538,7100.0
2007-11-06 13:55:00,103.32,103.32,103.16,103.16,5800.0,85.2538,85.2538,85.1218,85.1218,5800.0
2007-11-06 14:00:00,103.13,103.39,103.13,103.36,4600.0,85.0971,85.3116,85.0971,85.2868,4600.0
2007-11-06 14:05:00,103.35,103.37,103.1,103.11,8200.0,85.2786,85.2951,85.0723,85.0805,8200.0
2007-11-06 14:10:00,103.15,103.37,103.11,103.37,7600.0,85.1136,85.2951,85.0805,85.2951,7600.0
2007-11-06 14:15:00,103.36,103.42,103.21,103.42,11800.0,85.2868,85.3363,85.1631,85.3363,11800.0
2007-11-06 14:20:00,103.39,103.4,103.12,103.36,25900.0,85.3116,85.3198,85.0888,85.2868,25900.0
2007-11-06 14:25:00,103.38,103.39,103.15,103.15,10800.0,85.3033,85.3116,85.1136,85.1136,10800.0
2007-11-06 14:30:00,103.19,103.41,103.08,103.41,14400.0,85.1466,85.3281,85.0558,85.3281,14400.0
2007-11-06 14:35:00,103.37,103.45,103.28,103.35,9800.0,85.2951,85.3611,85.2208,85.2786,9800.0
2007-11-06 14:40:00,103.36,103.44,103.29,103.35,5200.0,85.2868,85.3528,85.2291,85.2786,5200.0
2007-11-06 14:45:00,103.36,103.36,103.12,103.22,8300.0,85.2868,85.2868,85.0888,85.1713,8300.0
2007-11-06 14:50:00,103.21,103.25,103.13,103.16,12100.0,85.1631,85.1961,85.0971,85.1218,12100.0
2007-11-06 14:55:00,103.2,103.22,103.12,103.12,10600.0,85.1548,85.1713,85.0888,85.0888,10600.0
2007-11-06 15:00:00,103.16,103.29,103.1,103.2,7900.0,85.1218,85.2291,85.0723,85.1548,7900.0
2007-11-06 15:05:00,103.19,103.25,103.07,103.15,12300.0,85.1466,85.1961,85.0475,85.1136,12300.0
2007-11-06 15:10:00,103.14,103.28,103.14,103.18,6800.0,85.1053,85.2208,85.1053,85.1383,6800.0
2007-11-06 15:15:00,103.19,103.5,103.16,103.46,16000.0,85.1466,85.4024,85.1218,85.3693,16000.0
2007-11-06 15:20:00,103.47,103.55,103.44,103.51,12500.0,85.3776,85.4436,85.3528,85.4106,12500.0
2007-11-06 15:25:00,103.49,103.56,103.45,103.5,15000.0,85.3941,85.4519,85.3611,85.4024,15000.0
2007-11-06 15:30:00,103.5,103.56,103.47,103.49,18900.0,85.4024,85.4519,85.3776,85.3941,18900.0
2007-11-06 15:35:00,103.48,103.56,103.4,103.52,25700.0,85.3859,85.4519,85.3198,85.4189,25700.0
2007-11-06 15:40:00,103.52,103.81,103.52,103.71,40300.0,85.4189,85.6581,85.4189,85.5756,40300.0
2007-11-06 15:45:00,103.71,103.79,103.66,103.75,40800.0,85.5756,85.6416,85.5344,85.6086,40800.0
2007-11-06 15:50:00,103.75,103.88,103.72,103.87,56200.0,85.6086,85.7159,85.5839,85.7077,56200.0
2007-11-06 15:55:00,103.87,103.94,103.78,103.91,65500.0,85.7077,85.7654,85.6334,85.7407,65500.0
2007-11-07 09:30:00,102.41,102.98,102.41,102.73,18600.0,84.5029,84.9733,84.5029,84.767,18600.0
2007-11-07 09:35:00,102.75,102.96,102.65,102.81,22800.0,84.7835,84.9568,84.701,84.833,22800.0
2007-11-07 09:40:00,102.85,102.97,102.71,102.93,22100.0,84.866,84.965,84.7505,84.932,22100.0
2007-11-07 09:45:00,102.96,102.97,102.6,102.74,25900.0,84.9568,84.965,84.6597,84.7752,25900.0
2007-11-07 09:50:00,102.74,102.93,102.74,102.81,7000.0,84.7752,84.932,84.7752,84.833,7000.0
2007-11-07 09:55:00,102.75,102.8,102.53,102.59,12500.0,84.7835,84.8248,84.602,84.6515,12500.0
2007-11-07 10:00:00,102.56,102.69,102.53,102.65,11800.0,84.6267,84.734,84.602,84.701,11800.0
2007-11-07 10:05:00,102.61,102.74,102.5,102.7,16200.0,84.668,84.7752,84.5772,84.7422,16200.0
2007-11-07 10:10:00,102.7,102.74,102.57,102.65,11400.0,84.7422,84.7752,84.635,84.701,11400.0
2007-11-07 10:15:00,102.69,102.93,102.57,102.93,11500.0,84.734,84.932,84.635,84.932,11500.0
2007-11-07 10:20:00,102.91,103.06,102.82,102.91,14000.0,84.9155,85.0393,84.8413,84.9155,14000.0
2007-11-07 10:25:00,103.0,103.06,102.63,102.76,12700.0,84.9898,85.0393,84.6845,84.7917,12700.0
2007-11-07 10:30:00,102.76,102.76,102.3,102.31,23300.0,84.7917,84.7917,84.4122,84.4204,23300.0
2007-11-07 10:35:00,102.3,102.38,102.05,102.07,34700.0,84.4122,84.4782,84.2059,84.2224,34700.0
2007-11-07 10:40:00,102.05,102.07,101.82,101.82,23800.0,84.2059,84.2224,84.0161,84.0161,23800.0
2007-11-07 10:45:00,101.82,102.27,101.72,102.1,24600.0,84.0161,84.3874,83.9336,84.2472,24600.0
2007-11-07 10:50:00,102.11,102.2,102.0,102.15,6100.0,84.2554,84.3297,84.1646,84.2884,6100.0
2007-11-07 10:55:00,102.15,102.16,101.69,101.69,10300.0,84.2884,84.2967,83.9088,83.9088,10300.0
2007-11-07 11:00:00,101.71,101.74,101.52,101.63,17300.0,83.9253,83.9501,83.7686,83.8593,17300.0
2007-11-07 11:05:00,101.64,101.83,101.51,101.72,26900.0,83.8676,84.0244,83.7603,83.9336,26900.0
2007-11-07 11:10:00,101.67,101.78,101.55,101.73,15300.0,83.8923,83.9831,83.7933,83.9419,15300.0
2007-11-07 11:15:00,101.76,101.83,101.56,101.7,12600.0,83.9666,84.0244,83.8016,83.9171,12600.0
2007-11-07 11:20:00,101.73,101.73,101.45,101.63,14800.0,83.9419,83.9419,83.7108,83.8593,14800.0
2007-11-07 11:25:00,101.63,101.69,101.46,101.58,20800.0,83.8593,83.9088,83.7191,83.8181,20800.0
2007-11-07 11:30:00,101.55,101.56,101.43,101.43,15000.0,83.7933,83.8016,83.6943,83.6943,15000.0
2007-11-07 11:35:00,101.43,101.45,101.31,101.35,14600.0,83.6943,83.7108,83.5953,83.6283,14600.0
2007-11-07 11:40:00,101.33,101.52,101.33,101.5,14500.0,83.6118,83.7686,83.6118,83.7521,14500.0
2007-11-07 11:45:00,101.5,101.51,101.44,101.51,15300.0,83.7521,83.7603,83.7026,83.7603,15300.0
2007-11-07 11:50:00,101.51,101.81,101.51,101.71,10200.0,83.7603,84.0079,83.7603,83.9253,10200.0
2007-11-07 11:55:00,101.76,102.27,101.75,102.2,18800.0,83.9666,84.3874,83.9584,84.3297,18800.0
2007-11-07 12:00:00,102.2,102.23,101.88,101.88,7500.0,84.3297,84.3544,84.0656,84.0656,7500.0
2007-11-07 12:05:00,101.88,101.9,101.81,101.81,8800.0,84.0656,84.0821,84.0079,84.0079,8800.0
2007-11-07 12:10:00,101.81,101.84,101.5,101.57,22000.0,84.0079,84.0326,83.7521,83.8098,22000.0
2007-11-07 12:15:00,101.57,101.57,101.45,101.51,13300.0,83.8098,83.8098,83.7108,83.7603,13300.0
2007-11-07 12:20:00,101.51,101.54,101.43,101.45,26200.0,83.7603,83.7851,83.6943,83.7108,26200.0
2007-11-07 12:25:00,101.51,101.72,101.5,101.72,21400.0,83.7603,83.9336,83.7521,83.9336,21400.0
2007-11-07 12:30:00,101.65,102.06,101.64,102.06,15200.0,83.8758,84.2141,83.8676,84.2141,15200.0
2007-11-07 12:35:00,102.07,102.18,102.04,102.04,16200.0,84.2224,84.3132,84.1976,84.1976,16200.0
2007-11-07 12:40:00,102.09,102.09,101.64,101.67,8400.0,84.2389,84.2389,83.8676,83.8923,8400.0
2007-11-07 12:45:00,101.62,101.68,101.47,101.56,9500.0,83.8511,83.9006,83.7273,83.8016,9500.0
2007-11-07 12:50:00,101.5,101.69,101.4,101.66,24700.0,83.7521,83.9088,83.6696,83.8841,24700.0
2007-11-07 12:55:00,101.68,101.68,101.42,101.5,17000.0,83.9006,83.9006,83.6861,83.7521,17000.0
2007-11-07 13:00:00,101.5,101.58,101.45,101.58,7300.0,83.7521,83.8181,83.7108,83.8181,7300.0
2007-11-07 13:05:00,101.51,101.62,101.46,101.47,5900.0,83.7603,83.8511,83.7191,83.7273,5900.0
2007-11-07 13:10:00,101.47,101.51,101.31,101.31,12200.0,83.7273,83.7603,83.5953,83.5953,12200.0
2007-11-07 13:15:00,101.34,101.34,100.6,100.66,48800.0,83.62,83.62,83.0094,83.0589,48800.0
2007-11-07 13:20:00,100.66,100.92,100.66,100.78,19900.0,83.0589,83.2735,83.0589,83.158,19900.0
2007-11-07 13:25:00,100.84,100.95,100.72,100.8,11800.0,83.2075,83.2982,83.1085,83.1745,11800.0
2007-11-07 13:30:00,100.79,100.99,100.73,100.93,22400.0,83.1662,83.3312,83.1167,83.2817,22400.0
2007-11-07 13:35:00,100.93,101.32,100.9,101.29,30500.0,83.2817,83.6035,83.257,83.5788,30500.0
2007-11-07 13:40:00,101.29,101.56,101.16,101.54,14600.0,83.5788,83.8016,83.4715,83.7851,14600.0
2007-11-07 13:45:00,101.54,101.75,101.45,101.68,33300.0,83.7851,83.9584,83.7108,83.9006,33300.0
2007-11-07 13:50:00,101.66,101.83,101.62,101.65,12600.0,83.8841,84.0244,83.8511,83.8758,12600.0
2007-11-07 13:55:00,101.62,101.74,101.6,101.62,12500.0,83.8511,83.9501,83.8346,83.8511,12500.0
2007-11-07 14:00:00,101.6,101.73,101.43,101.52,23000.0,83.8346,83.9419,83.6943,83.7686,23000.0
2007-11-07 14:05:00,101.52,101.86,101.46,101.86,31300.0,83.7686,84.0491,83.7191,84.0491,31300.0
2007-11-07 14:10:00,101.83,102.03,101.72,101.97,23000.0,84.0244,84.1894,83.9336,84.1399,23000.0
2007-11-07 14:15:00,101.9,102.07,101.83,102.0,12900.0,84.0821,84.2224,84.0244,84.1646,12900.0
2007-11-07 14:20:00,102.0,102.0,101.88,101.94,9400.0,84.1646,84.1646,84.0656,84.1151,9400.0
2007-11-07 14:25:00,101.9,102.15,101.77,101.97,11900.0,84.0821,84.2884,83.9749,84.1399,11900.0
2007-11-07 14:30:00,101.99,102.05,101.9,101.97,8500.0,84.1564,84.2059,84.0821,84.1399,8500.0
2007-11-07 14:35:00,101.96,101.96,101.8,101.94,7100.0,84.1316,84.1316,83.9996,84.1151,7100.0
2007-11-07 14:40:00,101.88,102.07,101.8,102.03,14800.0,84.0656,84.2224,83.9996,84.1894,14800.0
2007-11-07 14:45:00,102.03,102.08,101.71,101.95,9400.0,84.1894,84.2307,83.9253,84.1234,9400.0
2007-11-07 14:50:00,101.96,102.05,101.61,101.62,18800.0,84.1316,84.2059,83.8428,83.8511,18800.0
2007-11-07 14:55:00,101.67,101.7,101.43,101.53,18400.0,83.8923,83.9171,83.6943,83.7768,18400.0
2007-11-07 15:00:00,101.56,101.79,101.53,101.69,30000.0,83.8016,83.9914,83.7768,83.9088,30000.0
2007-11-07 15:05:00,101.73,102.04,101.69,102.03,22200.0,83.9419,84.1976,83.9088,84.1894,22200.0
2007-11-07 15:10:00,102.05,102.12,101.84,101.93,28900.0,84.2059,84.2637,84.0326,84.1069,28900.0
2007-11-07 15:15:00,101.91,102.03,101.71,101.78,17300.0,84.0904,84.1894,83.9253,83.9831,17300.0
2007-11-07 15:20:00,101.81,102.1,101.79,101.83,34300.0,84.0079,84.2472,83.9914,84.0244,34300.0
2007-11-07 15:25:00,101.84,101.84,101.28,101.3,49800.0,84.0326,84.0326,83.5705,83.587,49800.0
2007-11-07 15:30:00,101.33,101.46,101.22,101.26,36000.0,83.6118,83.7191,83.521,83.554,36000.0
2007-11-07 15:35:00,101.23,101.32,100.9,100.94,46300.0,83.5293,83.6035,83.257,83.29,46300.0
2007-11-07 15:40:00,100.96,101.32,100.93,101.3,49900.0,83.3065,83.6035,83.2817,83.587,49900.0
2007-11-07 15:45:00,101.29,101.41,101.05,101.05,56900.0,83.5788,83.6778,83.3808,83.3808,56900.0
2007-11-07 15:50:00,101.05,101.05,100.6,100.65,81600.0,83.3808,83.3808,83.0094,83.0507,81600.0
2007-11-07 15:55:00,100.65,100.8,100.53,100.57,82400.0,83.0507,83.1745,82.9517,82.9847,82400.0
2007-11-08 09:30:00,101.0,101.15,100.88,101.14,33400.0,83.3395,83.4633,83.2405,83.455,33400.0
2007-11-08 09:35:00,101.08,101.4,100.88,101.15,19500.0,83.4055,83.6696,83.2405,83.4633,19500.0
2007-11-08 09:40:00,101.06,101.11,100.5,100.51,30300.0,83.389,83.4303,82.9269,82.9352,30300.0
2007-11-08 09:45:00,100.5,100.72,100.37,100.47,47500.0,82.9269,83.1085,82.8197,82.9022,47500.0
2007-11-08 09:50:00,100.49,100.62,100.45,100.52,11400.0,82.9187,83.0259,82.8857,82.9434,11400.0
2007-11-08 09:55:00,100.56,100.63,100.52,100.62,8200.0,82.9764,83.0342,82.9434,83.0259,8200.0
2007-11-08 10:00:00,100.54,100.63,100.28,100.28,31300.0,82.9599,83.0342,82.7454,82.7454,31300.0
2007-11-08 10:05:00,100.31,100.6,100.13,100.51,34600.0,82.7701,83.0094,82.6216,82.9352,34600.0
2007-11-08 10:10:00,100.41,100.42,100.12,100.37,25000.0,82.8527,82.8609,82.6134,82.8197,25000.0
2007-11-08 10:15:00,100.34,100.52,100.16,100.5,49800.0,82.7949,82.9434,82.6464,82.9269,49800.0
2007-11-08 10:20:00,100.5,100.96,100.45,100.51,37000.0,82.9269,83.3065,82.8857,82.9352,37000.0
2007-11-08 10:25:00,100.49,100.69,100.42,100.52,20000.0,82.9187,83.0837,82.8609,82.9434,20000.0
2007-11-08 10:30:00,100.52,100.59,100.27,100.41,20700.0,82.9434,83.0012,82.7371,82.8527,20700.0
2007-11-08 10:35:00,100.36,100.4,100.06,100.11,20400.0,82.8114,82.8444,82.5639,82.6051,20400.0
2007-11-08 10:40:00,100.1,100.26,100.06,100.06,40900.0,82.5969,82.7289,82.5639,82.5639,40900.0
2007-11-08 10:45:00,100.06,100.14,99.89,100.08,49200.0,82.5639,82.6299,82.4236,82.5804,49200.0
2007-11-08 10:50:00,100.01,100.33,100.0,100.11,12100.0,82.5226,82.7866,82.5144,82.6051,12100.0
2007-11-08 10:55:00,100.11,100.49,100.06,100.49,14800.0,82.6051,82.9187,82.5639,82.9187,14800.0
2007-11-08 11:00:00,100.45,100.59,100.44,100.47,16200.0,82.8857,83.0012,82.8774,82.9022,16200.0
2007-11-08 11:05:00,100.45,100.5,100.29,100.41,16000.0,82.8857,82.9269,82.7536,82.8527,16000.0
2007-11-08 11:10:00,100.37,100.5,100.32,100.47,8000.0,82.8197,82.9269,82.7784,82.9022,8000.0
2007-11-08 11:15:00,100.44,100.5,100.07,100.07,15800.0,82.8774,82.9269,82.5721,82.5721,15800.0
2007-11-08 11:20:00,100.07,100.09,100.0,100.05,20500.0,82.5721,82.5886,82.5144,82.5556,20500.0
2007-11-08 11:25:00,100.07,100.11,99.96,100.01,24300.0,82.5721,82.6051,82.4813,82.5226,24300.0
2007-11-08 11:30:00,100.02,100.16,99.93,100.0,34300.0,82.5309,82.6464,82.4566,82.5144,34300.0
2007-11-08 11:35:00,100.0,100.21,99.96,100.06,26400.0,82.5144,82.6876,82.4813,82.5639,26400.0
2007-11-08 11:40:00,100.1,100.25,99.99,100.2,22400.0,82.5969,82.7206,82.5061,82.6794,22400.0
2007-11-08 11:45:00,100.2,100.35,99.92,99.98,22100.0,82.6794,82.8032,82.4483,82.4978,22100.0
2007-11-08 11:50:00,100.0,100.12,99.94,100.02,19200.0,82.5144,82.6134,82.4648,82.5309,19200.0
2007-11-08 11:55:00,100.03,100.18,99.93,100.18,43000.0,82.5391,82.6629,82.4566,82.6629,43000.0
2007-11-08 12:00:00,100.18,100.3,100.17,100.18,9100.0,82.6629,82.7619,82.6546,82.6629,9100.0
2007-11-08 12:05:00,100.19,100.29,99.9,99.99,60200.0,82.6711,82.7536,82.4318,82.5061,60200.0
2007-11-08 12:10:00,100.0,100.0,99.91,99.99,30800.0,82.5144,82.5144,82.4401,82.5061,30800.0
2007-11-08 12:15:00,99.95,100.01,99.61,99.7,64000.0,82.4731,82.5226,82.1925,82.2668,64000.0
2007-11-08 12:20:00,99.69,99.78,99.6,99.63,56100.0,82.2586,82.3328,82.1843,82.209,56100.0
2007-11-08 12:25:00,99.61,100.04,99.56,99.89,20600.0,82.1925,82.5474,82.1513,82.4236,20600.0
2007-11-08 12:30:00,99.83,100.1,99.83,100.09,18000.0,82.3741,82.5969,82.3741,82.5886,18000.0
2007-11-08 12:35:00,100.04,100.26,99.87,100.17,49200.0,82.5474,82.7289,82.4071,82.6546,49200.0
2007-11-08 12:40:00,100.15,100.35,99.8,100.33,72700.0,82.6381,82.8032,82.3493,82.7866,72700.0
2007-11-08 12:45:00,100.33,100.33,99.76,99.96,45700.0,82.7866,82.7866,82.3163,82.4813,45700.0
2007-11-08 12:50:00,99.96,100.4,99.75,100.29,39800.0,82.4813,82.8444,82.3081,82.7536,39800.0
2007-11-08 12:55:00,100.29,100.54,100.24,100.31,28500.0,82.7536,82.9599,82.7124,82.7701,28500.0
2007-11-08 13:00:00,100.3,100.37,99.93,100.32,25200.0,82.7619,82.8197,82.4566,82.7784,25200.0
2007-11-08 13:05:00,100.32,100.32,99.64,100.0,46500.0,82.7784,82.7784,82.2173,82.5144,46500.0
2007-11-08 13:10:00,100.01,100.42,100.0,100.17,47600.0,82.5226,82.8609,82.5144,82.6546,47600.0
2007-11-08 13:15:00,100.14,100.67,100.07,100.4,37100.0,82.6299,83.0672,82.5721,82.8444,37100.0
2007-11-08 13:20:00,100.38,100.64,100.38,100.42,26100.0,82.8279,83.0424,82.8279,82.8609,26100.0
2007-11-08 13:25:00,100.43,100.91,100.25,100.71,41900.0,82.8692,83.2652,82.7206,83.1002,41900.0
2007-11-08 13:30:00,100.66,101.06,100.61,100.74,36300.0,83.0589,83.389,83.0177,83.125,36300.0
2007-11-08 13:35:00,100.77,100.86,100.39,100.61,32500.0,83.1497,83.224,82.8362,83.0177,32500.0
2007-11-08 13:40:00,100.55,100.84,100.36,100.72,23300.0,82.9682,83.2075,82.8114,83.1085,23300.0
2007-11-08 13:45:00,100.72,100.98,100.56,100.59,30000.0,83.1085,83.323,82.9764,83.0012,30000.0
2007-11-08 13:50:00,100.59,100.68,100.39,100.52,23800.0,83.0012,83.0754,82.8362,82.9434,23800.0
2007-11-08 13:55:00,100.49,100.88,100.4,100.88,13200.0,82.9187,83.2405,82.8444,83.2405,13200.0
2007-11-08 14:00:00,100.83,100.88,100.5,100.65,16100.0,83.1992,83.2405,82.9269,83.0507,16100.0
2007-11-08 14:05:00,100.68,100.73,100.45,100.48,25800.0,83.0754,83.1167,82.8857,82.9104,25800.0
2007-11-08 14:10:00,100.5,100.65,100.27,100.59,43800.0,82.9269,83.0507,82.7371,83.0012,43800.0
2007-11-08 14:15:00,100.57,100.64,100.33,100.41,24500.0,82.9847,83.0424,82.7866,82.8527,24500.0
2007-11-08 14:20:00,100.36,100.59,100.28,100.53,20800.0,82.8114,83.0012,82.7454,82.9517,20800.0
2007-11-08 14:25:00,100.5,100.69,100.42,100.6,12500.0,82.9269,83.0837,82.8609,83.0094,12500.0
2007-11-08 14:30:00,100.55,100.81,100.48,100.72,20100.0,82.9682,83.1827,82.9104,83.1085,20100.0
2007-11-08 14:35:00,100.7,100.7,100.26,100.43,28600.0,83.092,83.092,82.7289,82.8692,28600.0
2007-11-08 14:40:00,100.43,100.52,100.35,100.45,16700.0,82.8692,82.9434,82.8032,82.8857,16700.0
2007-11-08 14:45:00,100.41,100.73,100.32,100.73,21900.0,82.8527,83.1167,82.7784,83.1167,21900.0
2007-11-08 14:50:00,100.68,100.69,100.38,100.49,20700.0,83.0754,83.0837,82.8279,82.9187,20700.0
2007-11-08 14:55:00,100.46,101.0,100.41,100.99,37900.0,82.8939,83.3395,82.8527,83.3312,37900.0
2007-11-08 15:00:00,100.96,101.1,100.78,100.91,63100.0,83.3065,83.422,83.158,83.2652,63100.0
2007-11-08 15:05:00,100.9,101.06,100.79,100.94,59100.0,83.257,83.389,83.1662,83.29,59100.0
2007-11-08 15:10:00,100.94,100.96,100.8,100.93,21600.0,83.29,83.3065,83.1745,83.2817,21600.0
2007-11-08 15:15:00,100.93,101.38,100.92,101.37,63900.0,83.2817,83.6531,83.2735,83.6448,63900.0
2007-11-08 15:20:00,101.37,101.93,101.37,101.88,100400.0,83.6448,84.1069,83.6448,84.0656,100400.0
2007-11-08 15:25:00,101.88,102.19,101.76,102.11,73700.0,84.0656,84.3214,83.9666,84.2554,73700.0
2007-11-08 15:30:00,102.11,102.21,101.81,101.88,38100.0,84.2554,84.3379,84.0079,84.0656,38100.0
2007-11-08 15:35:00,101.89,102.01,101.72,102.0,61900.0,84.0739,84.1729,83.9336,84.1646,61900.0
2007-11-08 15:40:00,102.0,103.02,102.0,102.9,78800.0,84.1646,85.0063,84.1646,84.9073,78800.0
2007-11-08 15:45:00,102.91,102.97,102.69,102.9,68800.0,84.9155,84.965,84.734,84.9073,68800.0
2007-11-08 15:50:00,102.91,103.0,102.75,102.77,69200.0,84.9155,84.9898,84.7835,84.8,69200.0
2007-11-08 15:55:00,102.77,102.79,102.03,102.2,188800.0,84.8,84.8165,84.1894,84.3297,188800.0
2007-11-09 09:30:00,101.51,102.0,101.5,101.97,42300.0,83.7603,84.1646,83.7521,84.1399,42300.0
2007-11-09 09:35:00,101.97,101.97,101.1,101.67,43700.0,84.1399,84.1399,83.422,83.8923,43700.0
2007-11-09 09:40:00,101.6,102.35,101.6,101.81,21800.0,83.8346,84.4534,83.8346,84.0079,21800.0
2007-11-09 09:45:00,101.81,102.17,101.64,102.04,21900.0,84.0079,84.3049,83.8676,84.1976,21900.0
2007-11-09 09:50:00,102.02,102.03,101.65,101.65,18100.0,84.1811,84.1894,83.8758,83.8758,18100.0
2007-11-09 09:55:00,101.66,101.92,101.54,101.54,18400.0,83.8841,84.0986,83.7851,83.7851,18400.0
2007-11-09 10:00:00,101.53,101.98,101.38,101.89,42500.0,83.7768,84.1481,83.6531,84.0739,42500.0
2007-11-09 10:05:00,101.99,102.1,101.7,102.0,35800.0,84.1564,84.2472,83.9171,84.1646,35800.0
2007-11-09 10:10:00,102.03,102.3,101.63,101.68,30600.0,84.1894,84.4122,83.8593,83.9006,30600.0
2007-11-09 10:15:00,101.64,102.07,101.53,102.07,25500.0,83.8676,84.2224,83.7768,84.2224,25500.0
2007-11-09 10:20:00,102.05,102.13,101.61,101.88,30000.0,84.2059,84.2719,83.8428,84.0656,30000.0
2007-11-09 10:25:00,101.91,101.94,101.59,101.67,42700.0,84.0904,84.1151,83.8263,83.8923,42700.0
2007-11-09 10:30:00,101.67,101.74,101.39,101.49,34400.0,83.8923,83.9501,83.6613,83.7438,34400.0
2007-11-09 10:35:00,101.55,101.68,101.3,101.62,28500.0,83.7933,83.9006,83.587,83.8511,28500.0
2007-11-09 10:40:00,101.65,101.74,101.23,101.25,21200.0,83.8758,83.9501,83.5293,83.5458,21200.0
2007-11-09 10:45:00,101.25,101.29,101.05,101.19,33500.0,83.5458,83.5788,83.3808,83.4963,33500.0
2007-11-09 10:50:00,101.21,101.53,101.2,101.4,15700.0,83.5128,83.7768,83.5045,83.6696,15700.0
2007-11-09 10:55:00,101.4,101.59,101.2,101.59,16300.0,83.6696,83.8263,83.5045,83.8263,16300.0
2007-11-09 11:00:00,101.6,101.72,101.13,101.33,40300.0,83.8346,83.9336,83.4468,83.6118,40300.0
2007-11-09 11:05:00,101.33,101.5,100.98,100.98,26300.0,83.6118,83.7521,83.323,83.323,26300.0
2007-11-09 11:10:00,101.05,101.34,100.97,101.29,20000.0,83.3808,83.62,83.3147,83.5788,20000.0
2007-11-09 11:15:00,101.34,101.59,101.29,101.5,18300.0,83.62,83.8263,83.5788,83.7521,18300.0
2007-11-09 11:20:00,101.51,101.8,101.48,101.8,23000.0,83.7603,83.9996,83.7356,83.9996,23000.0
2007-11-09 11:25:00,101.79,102.0,101.69,101.77,25900.0,83.9914,84.1646,83.9088,83.9749,25900.0
2007-11-09 11:30:00,101.74,102.07,101.56,101.57,30900.0,83.9501,84.2224,83.8016,83.8098,30900.0
2007-11-09 11:35:00,101.61,101.71,101.48,101.49,14700.0,83.8428,83.9253,83.7356,83.7438,14700.0
2007-11-09 11:40:00,101.55,101.77,101.5,101.65,17000.0,83.7933,83.9749,83.7521,83.8758,17000.0
2007-11-09 11:45:00,101.65,101.91,101.55,101.55,48800.0,83.8758,84.0904,83.7933,83.7933,48800.0
2007-11-09 11:50:00,101.54,101.59,101.24,101.35,22000.0,83.7851,83.8263,83.5375,83.6283,22000.0
2007-11-09 11:55:00,101.36,101.55,101.21,101.46,28700.0,83.6365,83.7933,83.5128,83.7191,28700.0
2007-11-09 12:00:00,101.45,101.46,100.89,101.17,43200.0,83.7108,83.7191,83.2487,83.4798,43200.0
2007-11-09 12:05:00,101.19,101.24,100.84,100.91,29100.0,83.4963,83.5375,83.2075,83.2652,29100.0
2007-11-09 12:10:00,100.91,100.96,100.73,100.75,17200.0,83.2652,83.3065,83.1167,83.1332,17200.0
2007-11-09 12:15:00,100.76,101.0,100.51,101.0,37600.0,83.1415,83.3395,82.9352,83.3395,37600.0
2007-11-09 12:20:00,101.0,101.16,100.94,101.0,14800.0,83.3395,83.4715,83.29,83.3395,14800.0
2007-11-09 12:25:00,101.0,101.31,100.95,101.23,12700.0,83.3395,83.5953,83.2982,83.5293,12700.0
2007-11-09 12:30:00,101.24,101.33,101.19,101.3,11000.0,83.5375,83.6118,83.4963,83.587,11000.0
2007-11-09 12:35:00,101.3,101.9,101.3,101.82,31900.0,83.587,84.0821,83.587,84.0161,31900.0
2007-11-09 12:40:00,101.79,102.06,101.6,101.6,18100.0,83.9914,84.2141,83.8346,83.8346,18100.0
2007-11-09 12:45:00,101.56,101.65,101.3,101.31,16900.0,83.8016,83.8758,83.587,83.5953,16900.0
2007-11-09 12:50:00,101.31,101.31,101.07,101.17,15600.0,83.5953,83.5953,83.3973,83.4798,15600.0
2007-11-09 12:55:00,101.14,101.18,101.07,101.12,9700.0,83.455,83.488,83.3973,83.4385,9700.0
2007-11-09 13:00:00,101.16,101.52,101.12,101.5,9900.0,83.4715,83.7686,83.4385,83.7521,9900.0
2007-11-09 13:05:00,101.5,101.54,101.21,101.22,12300.0,83.7521,83.7851,83.5128,83.521,12300.0
2007-11-09 13:10:00,101.21,101.49,101.16,101.49,9800.0,83.5128,83.7438,83.4715,83.7438,9800.0
2007-11-09 13:15:00,101.49,101.85,101.49,101.85,13500.0,83.7438,84.0409,83.7438,84.0409,13500.0
2007-11-09 13:20:00,101.83,101.98,101.73,101.89,10800.0,84.0244,84.1481,83.9419,84.0739,10800.0
2007-11-09 13:25:00,101.85,101.89,101.56,101.62,13100.0,84.0409,84.0739,83.8016,83.8511,13100.0
2007-11-09 13:30:00,101.62,101.79,101.44,101.57,13100.0,83.8511,83.9914,83.7026,83.8098,13100.0
2007-11-09 13:35:00,101.57,101.57,101.34,101.47,12800.0,83.8098,83.8098,83.62,83.7273,12800.0
2007-11-09 13:40:00,101.47,101.62,101.44,101.44,8500.0,83.7273,83.8511,83.7026,83.7026,8500.0
2007-11-09 13:45:00,101.38,101.58,101.38,101.44,9300.0,83.6531,83.8181,83.6531,83.7026,9300.0
2007-11-09 13:50:00,101.46,101.49,101.27,101.31,20700.0,83.7191,83.7438,83.5623,83.5953,20700.0
2007-11-09 13:55:00,101.3,101.33,101.12,101.13,16700.0,83.587,83.6118,83.4385,83.4468,16700.0
2007-11-09 14:00:00,101.16,101.44,101.0,101.41,43200.0,83.4715,83.7026,83.3395,83.6778,43200.0
2007-11-09 14:05:00,101.39,101.6,101.36,101.37,33000.0,83.6613,83.8346,83.6365,83.6448,33000.0
2007-11-09 14:10:00,101.39,101.53,101.19,101.37,35900.0,83.6613,83.7768,83.4963,83.6448,35900.0
2007-11-09 14:15:00,101.35,101.58,101.27,101.56,29300.0,83.6283,83.8181,83.5623,83.8016,29300.0
2007-11-09 14:20:00,101.6,101.87,101.45,101.8,20300.0,83.8346,84.0574,83.7108,83.9996,20300.0
2007-11-09 14:25:00,101.8,101.93,101.64,101.65,24700.0,83.9996,84.1069,83.8676,83.8758,24700.0
2007-11-09 14:30:00,101.66,101.77,101.23,101.45,33200.0,83.8841,83.9749,83.5293,83.7108,33200.0
2007-11-09 14:35:00,101.47,101.55,101.15,101.43,17800.0,83.7273,83.7933,83.4633,83.6943,17800.0
2007-11-09 14:40:00,101.45,101.76,101.45,101.61,16300.0,83.7108,83.9666,83.7108,83.8428,16300.0
2007-11-09 14:45:00,101.62,101.65,101.33,101.42,28100.0,83.8511,83.8758,83.6118,83.6861,28100.0
2007-11-09 14:50:00,101.38,101.43,101.11,101.14,36400.0,83.6531,83.6943,83.4303,83.455,36400.0
2007-11-09 14:55:00,101.14,101.31,100.98,100.99,67100.0,83.455,83.5953,83.323,83.3312,67100.0
2007-11-09 15:00:00,100.99,101.26,100.84,100.93,67000.0,83.3312,83.554,83.2075,83.2817,67000.0
2007-11-09 15:05:00,100.93,101.01,100.78,100.78,48700.0,83.2817,83.3477,83.158,83.158,48700.0
2007-11-09 15:10:00,100.76,100.85,100.56,100.67,45800.0,83.1415,83.2157,82.9764,83.0672,45800.0
2007-11-09 15:15:00,100.67,100.71,100.45,100.52,59500.0,83.0672,83.1002,82.8857,82.9434,59500.0
2007-11-09 15:20:00,100.52,100.77,100.5,100.69,41500.0,82.9434,83.1497,82.9269,83.0837,41500.0
2007-11-09 15:25:00,100.7,100.7,100.43,100.62,45100.0,83.092,83.092,82.8692,83.0259,45100.0
2007-11-09 15:30:00,100.59,100.63,100.44,100.44,46400.0,83.0012,83.0342,82.8774,82.8774,46400.0
2007-11-09 15:35:00,100.44,100.46,100.21,100.22,84900.0,82.8774,82.8939,82.6876,82.6959,84900.0
2007-11-09 15:40:00,100.22,100.39,100.07,100.2,66800.0,82.6959,82.8362,82.5721,82.6794,66800.0
2007-11-09 15:45:00,100.2,100.39,100.04,100.14,59800.0,82.6794,82.8362,82.5474,82.6299,59800.0
2007-11-09 15:50:00,100.13,100.26,99.91,99.93,130800.0,82.6216,82.7289,82.4401,82.4566,130800.0
2007-11-09 15:55:00,99.94,100.08,99.72,99.72,148700.0,82.4648,82.5804,82.2833,82.2833,148700.0
2007-11-12 09:30:00,100.41,100.41,99.0,99.19,62900.0,82.8527,82.8527,81.6892,81.846,62900.0
2007-11-12 09:35:00,99.23,100.1,99.21,100.03,53700.0,81.879,82.5969,81.8625,82.5391,53700.0
2007-11-12 09:40:00,100.01,100.19,99.84,100.02,57300.0,82.5226,82.6711,82.3823,82.5309,57300.0
2007-11-12 09:45:00,100.05,100.21,100.02,100.12,26800.0,82.5556,82.6876,82.5309,82.6134,26800.0
2007-11-12 09:50:00,100.12,100.25,99.8,100.05,34400.0,82.6134,82.7206,82.3493,82.5556,34400.0
2007-11-12 09:55:00,100.02,100.09,99.75,99.79,18900.0,82.5309,82.5886,82.3081,82.3411,18900.0
2007-11-12 10:00:00,99.76,99.84,99.68,99.84,44100.0,82.3163,82.3823,82.2503,82.3823,44100.0
2007-11-12 10:05:00,99.85,99.85,99.7,99.72,38200.0,82.3906,82.3906,82.2668,82.2833,38200.0
2007-11-12 10:10:00,99.74,99.96,99.71,99.73,29400.0,82.2998,82.4813,82.2751,82.2916,29400.0
2007-11-12 10:15:00,99.71,99.88,99.67,99.86,54600.0,82.2751,82.4153,82.2421,82.3988,54600.0
2007-11-12 10:20:00,99.86,99.93,99.75,99.8,32100.0,82.3988,82.4566,82.3081,82.3493,32100.0
2007-11-12 10:25:00,99.81,99.95,99.71,99.85,24200.0,82.3576,82.4731,82.2751,82.3906,24200.0
2007-11-12 10:30:00,99.85,100.25,99.8,100.21,38700.0,82.3906,82.7206,82.3493,82.6876,38700.0
2007-11-12 10:35:00,100.17,100.42,100.09,100.41,30100.0,82.6546,82.8609,82.5886,82.8527,30100.0
2007-11-12 10:40:00,100.41,100.67,100.29,100.64,26000.0,82.8527,83.0672,82.7536,83.0424,26000.0
2007-11-12 10:45:00,100.61,100.8,100.52,100.73,28700.0,83.0177,83.1745,82.9434,83.1167,28700.0
2007-11-12 10:50:00,100.71,100.78,100.59,100.64,22100.0,83.1002,83.158,83.0012,83.0424,22100.0
2007-11-12 10:55:00,100.65,100.78,100.46,100.73,50200.0,83.0507,83.158,82.8939,83.1167,50200.0
2007-11-12 11:00:00,100.69,100.75,100.64,100.66,12800.0,83.0837,83.1332,83.0424,83.0589,12800.0
2007-11-12 11:05:00,100.72,100.9,100.66,100.84,23800.0,83.1085,83.257,83.0589,83.2075,23800.0
2007-11-12 11:10:00,100.82,101.1,100.77,101.04,30200.0,83.191,83.422,83.1497,83.3725,30200.0
2007-11-12 11:15:00,101.01,101.2,100.92,101.05,29500.0,83.3477,83.5045,83.2735,83.3808,29500.0
2007-11-12 11:20:00,101.03,101.03,100.87,100.92,8000.0,83.3642,83.3642,83.2322,83.2735,8000.0
2007-11-12 11:25:00,100.89,101.24,100.89,101.24,18100.0,83.2487,83.5375,83.2487,83.5375,18100.0
2007-11-12 11:30:00,101.18,101.21,100.99,101.04,19600.0,83.488,83.5128,83.3312,83.3725,19600.0
2007-11-12 11:35:00,101.05,101.22,100.83,101.17,26800.0,83.3808,83.521,83.1992,83.4798,26800.0
2007-11-12 11:40:00,101.17,101.27,100.92,101.03,29100.0,83.4798,83.5623,83.2735,83.3642,29100.0
2007-11-12 11:45:00,101.02,101.02,100.7,100.85,27800.0,83.356,83.356,83.092,83.2157,27800.0
2007-11-12 11:50:00,100.85,100.88,100.7,100.79,14400.0,83.2157,83.2405,83.092,83.1662,14400.0
2007-11-12 11:55:00,100.79,100.87,100.72,100.83,8200.0,83.1662,83.2322,83.1085,83.1992,8200.0
2007-11-12 12:00:00,100.84,100.99,100.8,100.99,10500.0,83.2075,83.3312,83.1745,83.3312,10500.0
2007-11-12 12:05:00,101.03,101.06,100.82,100.95,13100.0,83.3642,83.389,83.191,83.2982,13100.0
2007-11-12 12:10:00,100.98,100.98,100.84,100.9,9700.0,83.323,83.323,83.2075,83.257,9700.0
2007-11-12 12:15:00,100.9,101.03,100.75,100.88,39000.0,83.257,83.3642,83.1332,83.2405,39000.0
2007-11-12 12:20:00,100.87,101.14,100.75,101.09,17800.0,83.2322,83.455,83.1332,83.4138,17800.0
2007-11-12 12:25:00,101.09,101.09,100.99,101.05,6700.0,83.4138,83.4138,83.3312,83.3808,6700.0
2007-11-12 12:30:00,101.04,101.18,100.99,101.17,14000.0,83.3725,83.488,83.3312,83.4798,14000.0
2007-11-12 12:35:00,101.18,101.37,101.18,101.18,7100.0,83.488,83.6448,83.488,83.488,7100.0
2007-11-12 12:40:00,101.18,101.18,101.11,101.11,2100.0,83.488,83.488,83.4303,83.4303,2100.0
2007-11-12 12:45:00,101.1,101.1,100.89,100.9,7900.0,83.422,83.422,83.2487,83.257,7900.0
2007-11-12 12:50:00,100.89,100.89,100.75,100.8,10300.0,83.2487,83.2487,83.1332,83.1745,10300.0
2007-11-12 12:55:00,100.8,100.82,100.63,100.68,9300.0,83.1745,83.191,83.0342,83.0754,9300.0
2007-11-12 13:00:00,100.7,100.86,100.62,100.79,13200.0,83.092,83.224,83.0259,83.1662,13200.0
2007-11-12 13:05:00,100.81,100.83,100.59,100.63,12500.0,83.1827,83.1992,83.0012,83.0342,12500.0
2007-11-12 13:10:00,100.63,100.73,100.61,100.67,22900.0,83.0342,83.1167,83.0177,83.0672,22900.0
2007-11-12 13:15:00,100.66,100.81,100.47,100.72,26800.0,83.0589,83.1827,82.9022,83.1085,26800.0
2007-11-12 13:20:00,100.76,100.94,100.69,100.94,12800.0,83.1415,83.29,83.0837,83.29,12800.0
2007-11-12 13:25:00,100.97,101.06,100.93,101.05,11500.0,83.3147,83.389,83.2817,83.3808,11500.0
2007-11-12 13:30:00,101.09,101.16,101.04,101.1,7300.0,83.4138,83.4715,83.3725,83.422,7300.0
2007-11-12 13:35:00,101.14,101.14,100.6,100.6,12200.0,83.455,83.455,83.0094,83.0094,12200.0
2007-11-12 13:40:00,100.62,100.62,100.31,100.57,17100.0,83.0259,83.0259,82.7701,82.9847,17100.0
2007-11-12 13:45:00,100.57,100.77,100.48,100.77,11600.0,82.9847,83.1497,82.9104,83.1497,11600.0
2007-11-12 13:50:00,100.82,100.82,100.41,100.47,15900.0,83.191,83.191,82.8527,82.9022,15900.0
2007-11-12 13:55:00,100.42,100.59,100.37,100.37,12800.0,82.8609,83.0012,82.8197,82.8197,12800.0
2007-11-12 14:00:00,100.38,100.55,100.36,100.53,14700.0,82.8279,82.9682,82.8114,82.9517,14700.0
2007-11-12 14:05:00,100.54,100.74,100.44,100.73,12700.0,82.9599,83.125,82.8774,83.1167,12700.0
2007-11-12 14:10:00,100.75,100.8,100.61,100.61,29800.0,83.1332,83.1745,83.0177,83.0177,29800.0
2007-11-12 14:15:00,100.63,100.63,100.45,100.48,28000.0,83.0342,83.0342,82.8857,82.9104,28000.0
2007-11-12 14:20:00,100.49,100.66,100.49,100.61,29200.0,82.9187,83.0589,82.9187,83.0177,29200.0
2007-11-12 14:25:00,100.54,100.57,100.25,100.46,21600.0,82.9599,82.9847,82.7206,82.8939,21600.0
2007-11-12 14:30:00,100.51,100.8,100.44,100.77,35000.0,82.9352,83.1745,82.8774,83.1497,35000.0
2007-11-12 14:35:00,100.77,100.88,100.73,100.82,13200.0,83.1497,83.2405,83.1167,83.191,13200.0
2007-11-12 14:40:00,100.85,101.0,100.82,100.97,46800.0,83.2157,83.3395,83.191,83.3147,46800.0
2007-11-12 14:45:00,100.96,101.25,100.95,101.13,22000.0,83.3065,83.5458,83.2982,83.4468,22000.0
2007-11-12 14:50:00,101.1,101.1,100.84,100.84,15800.0,83.422,83.422,83.2075,83.2075,15800.0
2007-11-12 14:55:00,100.85,100.97,100.77,100.77,23500.0,83.2157,83.3147,83.1497,83.1497,23500.0
2007-11-12 15:00:00,100.77,100.77,100.5,100.57,28700.0,83.1497,83.1497,82.9269,82.9847,28700.0
2007-11-12 15:05:00,100.53,100.57,100.37,100.57,26300.0,82.9517,82.9847,82.8197,82.9847,26300.0
2007-11-12 15:10:00,100.55,100.55,100.32,100.37,65900.0,82.9682,82.9682,82.7784,82.8197,65900.0
2007-11-12 15:15:00,100.34,100.41,100.26,100.32,34700.0,82.7949,82.8527,82.7289,82.7784,34700.0
2007-11-12 15:20:00,100.32,100.39,100.2,100.33,27000.0,82.7784,82.8362,82.6794,82.7866,27000.0
2007-11-12 15:25:00,100.28,100.4,100.05,100.07,41500.0,82.7454,82.8444,82.5556,82.5721,41500.0
2007-11-12 15:30:00,100.05,100.4,100.05,100.36,36200.0,82.5556,82.8444,82.5556,82.8114,36200.0
2007-11-12 15:35:00,100.36,100.39,100.22,100.34,36700.0,82.8114,82.8362,82.6959,82.7949,36700.0
2007-11-12 15:40:00,100.34,100.34,100.05,100.11,43400.0,82.7949,82.7949,82.5556,82.6051,43400.0
2007-11-12 15:45:00,100.11,100.12,99.59,99.64,62600.0,82.6051,82.6134,82.176,82.2173,62600.0
2007-11-12 15:50:00,99.63,99.81,99.55,99.64,103900.0,82.209,82.3576,82.143,82.2173,103900.0
2007-11-12 15:55:00,99.7,99.79,99.5,99.5,130800.0,82.2668,82.3411,82.1018,82.1018,130800.0
2007-11-13 09:30:00,100.52,100.52,100.0,100.22,35000.0,82.9434,82.9434,82.5144,82.6959,35000.0
2007-11-13 09:35:00,100.22,100.52,100.03,100.51,39100.0,82.6959,82.9434,82.5391,82.9352,39100.0
2007-11-13 09:40:00,100.51,100.68,100.47,100.57,31300.0,82.9352,83.0754,82.9022,82.9847,31300.0
2007-11-13 09:45:00,100.63,100.75,100.57,100.68,24200.0,83.0342,83.1332,82.9847,83.0754,24200.0
2007-11-13 09:50:00,100.66,100.92,100.6,100.87,43600.0,83.0589,83.2735,83.0094,83.2322,43600.0
2007-11-13 09:55:00,100.87,101.4,100.84,101.33,35800.0,83.2322,83.6696,83.2075,83.6118,35800.0
2007-11-13 10:00:00,101.37,101.47,101.25,101.28,39500.0,83.6448,83.7273,83.5458,83.5705,39500.0
2007-11-13 10:05:00,101.27,101.56,101.24,101.4,41300.0,83.5623,83.8016,83.5375,83.6696,41300.0
2007-11-13 10:10:00,101.4,101.54,101.34,101.46,26800.0,83.6696,83.7851,83.62,83.7191,26800.0
2007-11-13 10:15:00,101.43,101.47,101.16,101.18,12000.0,83.6943,83.7273,83.4715,83.488,12000.0
2007-11-13 10:20:00,101.25,101.25,101.15,101.22,9300.0,83.5458,83.5458,83.4633,83.521,9300.0
2007-11-13 10:25:00,101.19,101.31,101.16,101.3,15000.0,83.4963,83.5953,83.4715,83.587,15000.0
2007-11-13 10:30:00,101.3,101.43,101.3,101.3,31700.0,83.587,83.6943,83.587,83.587,31700.0
2007-11-13 10:35:00,101.29,101.36,101.21,101.22,12000.0,83.5788,83.6365,83.5128,83.521,12000.0
2007-11-13 10:40:00,101.21,101.47,101.18,101.4,13700.0,83.5128,83.7273,83.488,83.6696,13700.0
2007-11-13 10:45:00,101.42,101.47,101.27,101.29,10000.0,83.6861,83.7273,83.5623,83.5788,10000.0
2007-11-13 10:50:00,101.32,101.32,100.87,101.04,31200.0,83.6035,83.6035,83.2322,83.3725,31200.0
2007-11-13 10:55:00,101.07,101.07,100.84,100.9,10700.0,83.3973,83.3973,83.2075,83.257,10700.0
2007-11-13 11:00:00,100.87,100.96,100.86,100.96,10800.0,83.2322,83.3065,83.224,83.3065,10800.0
2007-11-13 11:05:00,101.0,101.1,100.96,101.0,11500.0,83.3395,83.422,83.3065,83.3395,11500.0
2007-11-13 11:10:00,100.97,100.97,100.81,100.81,12300.0,83.3147,83.3147,83.1827,83.1827,12300.0
2007-11-13 11:15:00,100.81,100.88,100.74,100.84,10800.0,83.1827,83.2405,83.125,83.2075,10800.0
2007-11-13 11:20:00,100.88,100.88,100.7,100.8,11400.0,83.2405,83.2405,83.092,83.1745,11400.0
2007-11-13 11:25:00,100.8,101.14,100.77,101.03,14700.0,83.1745,83.455,83.1497,83.3642,14700.0
2007-11-13 11:30:00,101.07,101.08,100.97,101.02,9300.0,83.3973,83.4055,83.3147,83.356,9300.0
2007-11-13 11:35:00,101.01,101.08,100.87,100.87,14000.0,83.3477,83.4055,83.2322,83.2322,14000.0
2007-11-13 11:40:00,100.9,100.94,100.81,100.81,12700.0,83.257,83.29,83.1827,83.1827,12700.0
2007-11-13 11:45:00,100.82,100.82,100.3,100.42,45800.0,83.191,83.191,82.7619,82.8609,45800.0
2007-11-13 11:50:00,100.43,100.55,100.33,100.38,16800.0,82.8692,82.9682,82.7866,82.8279,16800.0
2007-11-13 11:55:00,100.4,100.4,100.13,100.35,26300.0,82.8444,82.8444,82.6216,82.8032,26300.0
2007-11-13 12:00:00,100.35,100.4,100.24,100.4,14300.0,82.8032,82.8444,82.7124,82.8444,14300.0
2007-11-13 12:05:00,100.35,100.43,100.29,100.39,23100.0,82.8032,82.8692,82.7536,82.8362,23100.0
2007-11-13 12:10:00,100.36,100.44,100.27,100.32,12600.0,82.8114,82.8774,82.7371,82.7784,12600.0
2007-11-13 12:15:00,100.32,100.4,100.31,100.39,10200.0,82.7784,82.8444,82.7701,82.8362,10200.0
2007-11-13 12:20:00,100.4,100.42,100.32,100.37,18000.0,82.8444,82.8609,82.7784,82.8197,18000.0
2007-11-13 12:25:00,100.4,100.4,100.19,100.29,15800.0,82.8444,82.8444,82.6711,82.7536,15800.0
2007-11-13 12:30:00,100.29,100.31,100.0,100.1,17600.0,82.7536,82.7701,82.5144,82.5969,17600.0
2007-11-13 12:35:00,100.08,100.24,100.04,100.21,22500.0,82.5804,82.7124,82.5474,82.6876,22500.0
2007-11-13 12:40:00,100.22,100.24,100.11,100.11,13700.0,82.6959,82.7124,82.6051,82.6051,13700.0
2007-11-13 12:45:00,100.14,100.16,100.03,100.14,17900.0,82.6299,82.6464,82.5391,82.6299,17900.0
2007-11-13 12:50:00,100.15,100.23,100.11,100.18,15700.0,82.6381,82.7041,82.6051,82.6629,15700.0
2007-11-13 12:55:00,100.18,100.21,99.9,99.93,15300.0,82.6629,82.6876,82.4318,82.4566,15300.0
2007-11-13 13:00:00,99.94,100.01,99.9,99.96,13100.0,82.4648,82.5226,82.4318,82.4813,13100.0
2007-11-13 13:05:00,99.96,99.99,99.91,99.95,18100.0,82.4813,82.5061,82.4401,82.4731,18100.0
2007-11-13 13:10:00,99.95,99.99,99.88,99.98,8200.0,82.4731,82.5061,82.4153,82.4978,8200.0
2007-11-13 13:15:00,99.99,100.14,99.97,100.09,23400.0,82.5061,82.6299,82.4896,82.5886,23400.0
2007-11-13 13:20:00,100.1,100.27,100.08,100.14,41500.0,82.5969,82.7371,82.5804,82.6299,41500.0
2007-11-13 13:25:00,100.14,100.39,100.12,100.33,22100.0,82.6299,82.8362,82.6134,82.7866,22100.0
2007-11-13 13:30:00,100.37,100.4,100.3,100.38,18800.0,82.8197,82.8444,82.7619,82.8279,18800.0
2007-11-13 13:35:00,100.39,100.63,100.39,100.54,20200.0,82.8362,83.0342,82.8362,82.9599,20200.0
2007-11-13 13:40:00,100.56,100.98,100.55,100.98,28900.0,82.9764,83.323,82.9682,83.323,28900.0
2007-11-13 13:45:00,100.95,100.99,100.83,100.95,19700.0,83.2982,83.3312,83.1992,83.2982,19700.0
2007-11-13 13:50:00,100.96,101.14,100.95,101.05,22400.0,83.3065,83.455,83.2982,83.3808,22400.0
2007-11-13 13:55:00,101.03,101.08,100.99,101.04,14300.0,83.3642,83.4055,83.3312,83.3725,14300.0
2007-11-13 14:00:00,101.01,101.14,100.93,101.12,16500.0,83.3477,83.455,83.2817,83.4385,16500.0
2007-11-13 14:05:00,101.06,101.21,101.02,101.14,26900.0,83.389,83.5128,83.356,83.455,26900.0
2007-11-13 14:10:00,101.14,101.35,101.09,101.23,43900.0,83.455,83.6283,83.4138,83.5293,43900.0
2007-11-13 14:15:00,101.23,101.33,101.21,101.29,13300.0,83.5293,83.6118,83.5128,83.5788,13300.0
2007-11-13 14:20:00,101.29,101.35,101.26,101.28,30600.0,83.5788,83.6283,83.554,83.5705,30600.0
2007-11-13 14:25:00,101.26,101.33,100.94,100.95,19500.0,83.554,83.6118,83.29,83.2982,19500.0
2007-11-13 14:30:00,100.94,101.32,100.94,101.23,14700.0,83.29,83.6035,83.29,83.5293,14700.0
2007-11-13 14:35:00,101.24,101.35,101.21,101.23,24100.0,83.5375,83.6283,83.5128,83.5293,24100.0
2007-11-13 14:40:00,101.24,101.35,101.22,101.29,18600.0,83.5375,83.6283,83.521,83.5788,18600.0
2007-11-13 14:45:00,101.31,101.35,101.24,101.3,28800.0,83.5953,83.6283,83.5375,83.587,28800.0
2007-11-13 14:50:00,101.31,101.34,101.15,101.17,14700.0,83.5953,83.62,83.4633,83.4798,14700.0
2007-11-13 14:55:00,101.19,101.21,101.11,101.17,13100.0,83.4963,83.5128,83.4303,83.4798,13100.0
2007-11-13 15:00:00,101.21,101.35,101.2,101.3,41100.0,83.5128,83.6283,83.5045,83.587,41100.0
2007-11-13 15:05:00,101.32,101.5,101.29,101.42,25900.0,83.6035,83.7521,83.5788,83.6861,25900.0
2007-11-13 15:10:00,101.43,101.48,101.37,101.38,24700.0,83.6943,83.7356,83.6448,83.6531,24700.0
2007-11-13 15:15:00,101.39,101.41,101.22,101.3,21500.0,83.6613,83.6778,83.521,83.587,21500.0
2007-11-13 15:20:00,101.3,101.32,101.18,101.24,22300.0,83.587,83.6035,83.488,83.5375,22300.0
2007-11-13 15:25:00,101.23,101.31,101.19,101.23,25800.0,83.5293,83.5953,83.4963,83.5293,25800.0
2007-11-13 15:30:00,101.22,101.29,101.14,101.29,27100.0,83.521,83.5788,83.455,83.5788,27100.0
2007-11-13 15:35:00,101.26,101.44,101.21,101.44,17000.0,83.554,83.7026,83.5128,83.7026,17000.0
2007-11-13 15:40:00,101.44,101.73,101.32,101.7,57700.0,83.7026,83.9419,83.6035,83.9171,57700.0
2007-11-13 15:45:00,101.68,101.8,101.62,101.77,60900.0,83.9006,83.9996,83.8511,83.9749,60900.0
2007-11-13 15:50:00,101.78,101.98,101.71,101.98,54600.0,83.9831,84.1481,83.9253,84.1481,54600.0
2007-11-13 15:55:00,101.95,102.05,101.89,102.0,112300.0,84.1234,84.2059,84.0739,84.1646,112300.0
2007-11-14 09:30:00,102.36,102.52,101.87,102.44,62700.0,84.4617,84.5937,84.0574,84.5277,62700.0
2007-11-14 09:35:00,102.43,102.52,102.27,102.52,17600.0,84.5195,84.5937,84.3874,84.5937,17600.0
2007-11-14 09:40:00,102.52,102.55,102.04,102.13,13800.0,84.5937,84.6185,84.1976,84.2719,13800.0
2007-11-14 09:45:00,102.15,102.52,102.08,102.13,21900.0,84.2884,84.5937,84.2307,84.2719,21900.0
2007-11-14 09:50:00,102.11,102.39,101.96,101.96,34800.0,84.2554,84.4864,84.1316,84.1316,34800.0
2007-11-14 09:55:00,102.09,102.15,101.97,102.15,26000.0,84.2389,84.2884,84.1399,84.2884,26000.0
2007-11-14 10:00:00,102.12,102.39,102.05,102.13,32000.0,84.2637,84.4864,84.2059,84.2719,32000.0
2007-11-14 10:05:00,102.09,102.28,101.9,101.91,33300.0,84.2389,84.3957,84.0821,84.0904,33300.0
2007-11-14 10:10:00,101.98,102.14,101.91,102.14,28800.0,84.1481,84.2802,84.0904,84.2802,28800.0
2007-11-14 10:15:00,102.14,102.55,102.08,102.53,29000.0,84.2802,84.6185,84.2307,84.602,29000.0
2007-11-14 10:20:00,102.5,102.6,102.29,102.29,19300.0,84.5772,84.6597,84.4039,84.4039,19300.0
2007-11-14 10:25:00,102.29,102.56,102.25,102.53,17800.0,84.4039,84.6267,84.3709,84.602,17800.0
2007-11-14 10:30:00,102.5,102.5,102.28,102.42,13500.0,84.5772,84.5772,84.3957,84.5112,13500.0
2007-11-14 10:35:00,102.42,102.47,102.21,102.42,18800.0,84.5112,84.5525,84.3379,84.5112,18800.0
2007-11-14 10:40:00,102.44,102.47,102.3,102.33,20000.0,84.5277,84.5525,84.4122,84.4369,20000.0
2007-11-14 10:45:00,102.33,102.37,102.24,102.36,14000.0,84.4369,84.4699,84.3627,84.4617,14000.0
2007-11-14 10:50:00,102.35,102.39,102.22,102.22,16600.0,84.4534,84.4864,84.3462,84.3462,16600.0
2007-11-14 10:55:00,102.23,102.25,102.06,102.13,12200.0,84.3544,84.3709,84.2141,84.2719,12200.0
2007-11-14 11:00:00,102.09,102.35,102.09,102.3,19500.0,84.2389,84.4534,84.2389,84.4122,19500.0
2007-11-14 11:05:00,102.35,102.35,102.12,102.27,18800.0,84.4534,84.4534,84.2637,84.3874,18800.0
2007-11-14 11:10:00,102.26,102.3,102.15,102.15,12000.0,84.3792,84.4122,84.2884,84.2884,12000.0
2007-11-14 11:15:00,102.19,102.29,102.15,102.27,12600.0,84.3214,84.4039,84.2884,84.3874,12600.0
2007-11-14 11:20:00,102.28,102.5,102.28,102.47,26300.0,84.3957,84.5772,84.3957,84.5525,26300.0
2007-11-14 11:25:00,102.43,102.47,102.28,102.39,20600.0,84.5195,84.5525,84.3957,84.4864,20600.0
2007-11-14 11:30:00,102.39,102.47,102.36,102.41,12900.0,84.4864,84.5525,84.4617,84.5029,12900.0
2007-11-14 11:35:00,102.41,102.44,102.19,102.42,16600.0,84.5029,84.5277,84.3214,84.5112,16600.0
2007-11-14 11:40:00,102.38,102.43,102.3,102.42,11000.0,84.4782,84.5195,84.4122,84.5112,11000.0
2007-11-14 11:45:00,102.42,102.59,102.39,102.54,15000.0,84.5112,84.6515,84.4864,84.6102,15000.0
2007-11-14 11:50:00,102.56,102.84,102.56,102.79,23400.0,84.6267,84.8578,84.6267,84.8165,23400.0
2007-11-14 11:55:00,102.78,102.81,102.43,102.46,12500.0,84.8083,84.833,84.5195,84.5442,12500.0
2007-11-14 12:00:00,102.44,102.5,102.42,102.5,8500.0,84.5277,84.5772,84.5112,84.5772,8500.0
2007-11-14 12:05:00,102.5,102.54,102.43,102.48,9100.0,84.5772,84.6102,84.5195,84.5607,9100.0
2007-11-14 12:10:00,102.5,102.64,102.49,102.58,10800.0,84.5772,84.6927,84.569,84.6432,10800.0
2007-11-14 12:15:00,102.61,102.61,102.42,102.46,6700.0,84.668,84.668,84.5112,84.5442,6700.0
2007-11-14 12:20:00,102.43,102.52,102.42,102.5,7900.0,84.5195,84.5937,84.5112,84.5772,7900.0
2007-11-14 12:25:00,102.5,102.58,102.44,102.44,16000.0,84.5772,84.6432,84.5277,84.5277,16000.0
2007-11-14 12:30:00,102.42,102.46,102.31,102.33,6600.0,84.5112,84.5442,84.4204,84.4369,6600.0
2007-11-14 12:35:00,102.35,102.36,102.29,102.33,6700.0,84.4534,84.4617,84.4039,84.4369,6700.0
2007-11-14 12:40:00,102.35,102.35,102.23,102.26,8500.0,84.4534,84.4534,84.3544,84.3792,8500.0
2007-11-14 12:45:00,102.25,102.25,102.2,102.2,9100.0,84.3709,84.3709,84.3297,84.3297,9100.0
2007-11-14 12:50:00,102.21,102.21,102.0,102.12,26200.0,84.3379,84.3379,84.1646,84.2637,26200.0
2007-11-14 12:55:00,102.08,102.21,101.96,102.0,13000.0,84.2307,84.3379,84.1316,84.1646,13000.0
2007-11-14 13:00:00,102.0,102.04,101.91,101.95,13200.0,84.1646,84.1976,84.0904,84.1234,13200.0
2007-11-14 13:05:00,101.94,102.09,101.91,101.91,14400.0,84.1151,84.2389,84.0904,84.0904,14400.0
2007-11-14 13:10:00,101.89,102.16,101.89,102.1,15100.0,84.0739,84.2967,84.0739,84.2472,15100.0
2007-11-14 13:15:00,102.14,102.14,102.02,102.07,7400.0,84.2802,84.2802,84.1811,84.2224,7400.0
2007-11-14 13:20:00,102.05,102.26,102.05,102.26,10200.0,84.2059,84.3792,84.2059,84.3792,10200.0
2007-11-14 13:25:00,102.26,102.31,102.16,102.17,13400.0,84.3792,84.4204,84.2967,84.3049,13400.0
2007-11-14 13:30:00,102.19,102.19,102.06,102.1,14600.0,84.3214,84.3214,84.2141,84.2472,14600.0
2007-11-14 13:35:00,102.08,102.08,101.87,101.95,16800.0,84.2307,84.2307,84.0574,84.1234,16800.0
2007-11-14 13:40:00,101.93,102.0,101.93,101.99,10200.0,84.1069,84.1646,84.1069,84.1564,10200.0
2007-11-14 13:45:00,101.97,102.01,101.9,101.99,14300.0,84.1399,84.1729,84.0821,84.1564,14300.0
2007-11-14 13:50:00,102.02,102.03,101.9,101.98,12400.0,84.1811,84.1894,84.0821,84.1481,12400.0
2007-11-14 13:55:00,101.98,102.1,101.9,101.9,13800.0,84.1481,84.2472,84.0821,84.0821,13800.0
2007-11-14 14:00:00,101.9,101.94,101.85,101.87,17700.0,84.0821,84.1151,84.0409,84.0574,17700.0
2007-11-14 14:05:00,101.87,102.02,101.85,102.0,19400.0,84.0574,84.1811,84.0409,84.1646,19400.0
2007-11-14 14:10:00,102.0,102.1,101.9,101.98,27100.0,84.1646,84.2472,84.0821,84.1481,27100.0
2007-11-14 14:15:00,101.99,102.17,101.94,102.1,19300.0,84.1564,84.3049,84.1151,84.2472,19300.0
2007-11-14 14:20:00,102.1,102.28,102.1,102.16,12800.0,84.2472,84.3957,84.2472,84.2967,12800.0
2007-11-14 14:25:00,102.13,102.4,102.03,102.27,22800.0,84.2719,84.4947,84.1894,84.3874,22800.0
2007-11-14 14:30:00,102.27,102.35,102.12,102.22,13100.0,84.3874,84.4534,84.2637,84.3462,13100.0
2007-11-14 14:35:00,102.19,102.34,102.19,102.22,13000.0,84.3214,84.4452,84.3214,84.3462,13000.0
2007-11-14 14:40:00,102.25,102.28,102.0,102.05,12600.0,84.3709,84.3957,84.1646,84.2059,12600.0
2007-11-14 14:45:00,102.06,102.11,101.78,101.88,24800.0,84.2141,84.2554,83.9831,84.0656,24800.0
2007-11-14 14:50:00,101.88,102.07,101.88,102.04,10700.0,84.0656,84.2224,84.0656,84.1976,10700.0
2007-11-14 14:55:00,102.02,102.1,101.98,102.02,17000.0,84.1811,84.2472,84.1481,84.1811,17000.0
2007-11-14 15:00:00,102.0,102.14,101.77,101.86,27500.0,84.1646,84.2802,83.9749,84.0491,27500.0
2007-11-14 15:05:00,101.83,102.13,101.83,102.04,21300.0,84.0244,84.2719,84.0244,84.1976,21300.0
2007-11-14 15:10:00,102.02,102.04,101.88,101.89,18100.0,84.1811,84.1976,84.0656,84.0739,18100.0
2007-11-14 15:15:00,101.89,102.0,101.85,101.94,18400.0,84.0739,84.1646,84.0409,84.1151,18400.0
2007-11-14 15:20:00,101.9,102.0,101.83,101.94,22200.0,84.0821,84.1646,84.0244,84.1151,22200.0
2007-11-14 15:25:00,101.94,102.01,101.9,102.0,16400.0,84.1151,84.1729,84.0821,84.1646,16400.0
2007-11-14 15:30:00,101.99,101.99,101.73,101.77,36000.0,84.1564,84.1564,83.9419,83.9749,36000.0
2007-11-14 15:35:00,101.75,101.8,101.34,101.38,27000.0,83.9584,83.9996,83.62,83.6531,27000.0
2007-11-14 15:40:00,101.38,101.38,101.09,101.31,43500.0,83.6531,83.6531,83.4138,83.5953,43500.0
2007-11-14 15:45:00,101.3,101.33,101.15,101.26,40700.0,83.587,83.6118,83.4633,83.554,40700.0
2007-11-14 15:50:00,101.26,101.33,100.79,100.92,63900.0,83.554,83.6118,83.1662,83.2735,63900.0
2007-11-14 15:55:00,100.94,101.19,100.91,101.16,59500.0,83.29,83.4963,83.2652,83.4715,59500.0
2007-11-15 09:30:00,100.65,100.87,100.57,100.73,33200.0,83.0507,83.2322,82.9847,83.1167,33200.0
2007-11-15 09:35:00,100.72,101.1,100.66,101.01,15900.0,83.1085,83.422,83.0589,83.3477,15900.0
2007-11-15 09:40:00,101.01,101.61,101.01,101.48,30500.0,83.3477,83.8428,83.3477,83.7356,30500.0
2007-11-15 09:45:00,101.54,101.55,101.13,101.21,16400.0,83.7851,83.7933,83.4468,83.5128,16400.0
2007-11-15 09:50:00,101.21,101.62,101.21,101.43,26200.0,83.5128,83.8511,83.5128,83.6943,26200.0
2007-11-15 09:55:00,101.41,101.61,101.31,101.43,13500.0,83.6778,83.8428,83.5953,83.6943,13500.0
2007-11-15 10:00:00,101.45,101.47,100.72,100.8,21100.0,83.7108,83.7273,83.1085,83.1745,21100.0
2007-11-15 10:05:00,100.76,101.18,100.68,101.18,49900.0,83.1415,83.488,83.0754,83.488,49900.0
2007-11-15 10:10:00,101.2,101.67,101.2,101.61,13400.0,83.5045,83.8923,83.5045,83.8428,13400.0
2007-11-15 10:15:00,101.59,101.69,101.52,101.6,9000.0,83.8263,83.9088,83.7686,83.8346,9000.0
2007-11-15 10:20:00,101.64,101.75,101.45,101.45,13700.0,83.8676,83.9584,83.7108,83.7108,13700.0
2007-11-15 10:25:00,101.46,101.63,101.29,101.34,12600.0,83.7191,83.8593,83.5788,83.62,12600.0
2007-11-15 10:30:00,101.35,101.73,101.31,101.73,24600.0,83.6283,83.9419,83.5953,83.9419,24600.0
2007-11-15 10:35:00,101.73,102.04,101.7,101.89,20500.0,83.9419,84.1976,83.9171,84.0739,20500.0
2007-11-15 10:40:00,101.86,102.01,101.77,101.87,22300.0,84.0491,84.1729,83.9749,84.0574,22300.0
2007-11-15 10:45:00,101.87,102.26,101.86,102.23,22100.0,84.0574,84.3792,84.0491,84.3544,22100.0
2007-11-15 10:50:00,102.23,102.41,102.21,102.3,18800.0,84.3544,84.5029,84.3379,84.4122,18800.0
2007-11-15 10:55:00,102.35,102.49,102.25,102.32,26100.0,84.4534,84.569,84.3709,84.4287,26100.0
2007-11-15 11:00:00,102.32,102.47,102.28,102.39,31000.0,84.4287,84.5525,84.3957,84.4864,31000.0
2007-11-15 11:05:00,102.39,102.47,102.22,102.23,11800.0,84.4864,84.5525,84.3462,84.3544,11800.0
2007-11-15 11:10:00,102.23,102.35,102.12,102.21,23600.0,84.3544,84.4534,84.2637,84.3379,23600.0
2007-11-15 11:15:00,102.21,102.22,102.14,102.15,21200.0,84.3379,84.3462,84.2802,84.2884,21200.0
2007-11-15 11:20:00,102.15,102.5,102.13,102.43,45300.0,84.2884,84.5772,84.2719,84.5195,45300.0
2007-11-15 11:25:00,102.42,102.52,102.32,102.52,11800.0,84.5112,84.5937,84.4287,84.5937,11800.0
2007-11-15 11:30:00,102.54,102.6,102.25,102.32,14400.0,84.6102,84.6597,84.3709,84.4287,14400.0
2007-11-15 11:35:00,102.3,102.37,102.28,102.31,9400.0,84.4122,84.4699,84.3957,84.4204,9400.0
2007-11-15 11:40:00,102.35,102.42,102.27,102.32,21300.0,84.4534,84.5112,84.3874,84.4287,21300.0
2007-11-15 11:45:00,102.37,102.5,102.37,102.5,13300.0,84.4699,84.5772,84.4699,84.5772,13300.0
2007-11-15 11:50:00,102.5,102.59,102.3,102.41,17800.0,84.5772,84.6515,84.4122,84.5029,17800.0
2007-11-15 11:55:00,102.43,102.6,102.32,102.38,26100.0,84.5195,84.6597,84.4287,84.4782,26100.0
2007-11-15 12:00:00,102.38,102.62,102.38,102.53,27700.0,84.4782,84.6762,84.4782,84.602,27700.0
2007-11-15 12:05:00,102.36,102.62,102.35,102.62,19400.0,84.4617,84.6762,84.4534,84.6762,19400.0
2007-11-15 12:10:00,102.62,102.63,102.37,102.43,17400.0,84.6762,84.6845,84.4699,84.5195,17400.0
2007-11-15 12:15:00,102.4,102.48,102.27,102.35,15500.0,84.4947,84.5607,84.3874,84.4534,15500.0
2007-11-15 12:20:00,102.35,102.48,102.28,102.46,13800.0,84.4534,84.5607,84.3957,84.5442,13800.0
2007-11-15 12:25:00,102.47,102.47,102.28,102.28,15100.0,84.5525,84.5525,84.3957,84.3957,15100.0
2007-11-15 12:30:00,102.3,102.47,102.25,102.42,19300.0,84.4122,84.5525,84.3709,84.5112,19300.0
2007-11-15 12:35:00,102.39,102.5,102.33,102.38,11700.0,84.4864,84.5772,84.4369,84.4782,11700.0
2007-11-15 12:40:00,102.4,102.45,102.25,102.27,28700.0,84.4947,84.536,84.3709,84.3874,28700.0
2007-11-15 12:45:00,102.28,102.32,102.24,102.3,43200.0,84.3957,84.4287,84.3627,84.4122,43200.0
2007-11-15 12:50:00,102.28,102.37,102.25,102.25,14700.0,84.3957,84.4699,84.3709,84.3709,14700.0
2007-11-15 12:55:00,102.27,102.33,102.25,102.26,4800.0,84.3874,84.4369,84.3709,84.3792,4800.0
2007-11-15 13:00:00,102.27,102.43,102.26,102.41,10800.0,84.3874,84.5195,84.3792,84.5029,10800.0
2007-11-15 13:05:00,102.4,102.46,102.28,102.3,4500.0,84.4947,84.5442,84.3957,84.4122,4500.0
2007-11-15 13:10:00,102.29,102.53,102.27,102.52,22500.0,84.4039,84.602,84.3874,84.5937,22500.0
2007-11-15 13:15:00,102.52,102.52,102.25,102.29,9800.0,84.5937,84.5937,84.3709,84.4039,9800.0
2007-11-15 13:20:00,102.28,102.35,102.24,102.29,14900.0,84.3957,84.4534,84.3627,84.4039,14900.0
2007-11-15 13:25:00,102.3,102.54,102.26,102.5,15100.0,84.4122,84.6102,84.3792,84.5772,15100.0
2007-11-15 13:30:00,102.51,102.65,102.5,102.55,26600.0,84.5855,84.701,84.5772,84.6185,26600.0
2007-11-15 13:35:00,102.54,102.55,102.3,102.3,10700.0,84.6102,84.6185,84.4122,84.4122,10700.0
2007-11-15 13:40:00,102.28,102.42,102.25,102.42,23500.0,84.3957,84.5112,84.3709,84.5112,23500.0
2007-11-15 13:45:00,102.42,102.5,102.29,102.41,15000.0,84.5112,84.5772,84.4039,84.5029,15000.0
2007-11-15 13:50:00,102.41,102.47,102.28,102.3,19800.0,84.5029,84.5525,84.3957,84.4122,19800.0
2007-11-15 13:55:00,102.28,102.35,102.23,102.29,44600.0,84.3957,84.4534,84.3544,84.4039,44600.0
2007-11-15 14:00:00,102.28,102.34,102.12,102.23,28000.0,84.3957,84.4452,84.2637,84.3544,28000.0
2007-11-15 14:05:00,102.25,102.38,102.06,102.06,23500.0,84.3709,84.4782,84.2141,84.2141,23500.0
2007-11-15 14:10:00,102.06,102.07,101.89,102.03,19300.0,84.2141,84.2224,84.0739,84.1894,19300.0
2007-11-15 14:15:00,101.99,102.1,101.92,102.1,11000.0,84.1564,84.2472,84.0986,84.2472,11000.0
2007-11-15 14:20:00,102.08,102.27,101.92,101.92,16600.0,84.2307,84.3874,84.0986,84.0986,16600.0
2007-11-15 14:25:00,101.92,102.22,101.91,102.12,13600.0,84.0986,84.3462,84.0904,84.2637,13600.0
2007-11-15 14:30:00,102.12,102.35,102.01,102.31,17400.0,84.2637,84.4534,84.1729,84.4204,17400.0
2007-11-15 14:35:00,102.25,102.25,102.03,102.03,10600.0,84.3709,84.3709,84.1894,84.1894,10600.0
2007-11-15 14:40:00,102.01,102.01,101.61,101.63,25400.0,84.1729,84.1729,83.8428,83.8593,25400.0
2007-11-15 14:45:00,101.63,101.76,101.61,101.76,14600.0,83.8593,83.9666,83.8428,83.9666,14600.0
2007-11-15 14:50:00,101.74,101.78,101.5,101.5,22800.0,83.9501,83.9831,83.7521,83.7521,22800.0
2007-11-15 14:55:00,101.54,101.59,101.41,101.42,19500.0,83.7851,83.8263,83.6778,83.6861,19500.0
2007-11-15 15:00:00,101.43,101.6,101.43,101.57,19200.0,83.6943,83.8346,83.6943,83.8098,19200.0
2007-11-15 15:05:00,101.55,101.55,101.29,101.35,23200.0,83.7933,83.7933,83.5788,83.6283,23200.0
2007-11-15 15:10:00,101.35,101.52,101.24,101.46,26700.0,83.6283,83.7686,83.5375,83.7191,26700.0
2007-11-15 15:15:00,101.46,101.79,101.39,101.76,21400.0,83.7191,83.9914,83.6613,83.9666,21400.0
2007-11-15 15:20:00,101.75,101.84,101.65,101.73,26300.0,83.9584,84.0326,83.8758,83.9419,26300.0
2007-11-15 15:25:00,101.72,101.87,101.56,101.68,30100.0,83.9336,84.0574,83.8016,83.9006,30100.0
2007-11-15 15:30:00,101.66,101.66,101.02,101.02,25000.0,83.8841,83.8841,83.356,83.356,25000.0
2007-11-15 15:35:00,101.03,101.28,101.0,101.06,39600.0,83.3642,83.5705,83.3395,83.389,39600.0
2007-11-15 15:40:00,101.08,101.22,101.0,101.22,41500.0,83.4055,83.521,83.3395,83.521,41500.0
2007-11-15 15:45:00,101.28,101.75,101.25,101.53,65700.0,83.5705,83.9584,83.5458,83.7768,65700.0
2007-11-15 15:50:00,101.53,101.54,101.17,101.2,48100.0,83.7768,83.7851,83.4798,83.5045,48100.0
2007-11-15 15:55:00,101.16,101.37,101.1,101.32,79100.0,83.4715,83.6448,83.422,83.6035,79100.0
2007-11-16 09:30:00,97.84,97.95,96.1,96.52,626900.0,80.732,80.8228,79.2963,79.6429,626900.0
2007-11-16 09:35:00,96.52,97.96,96.29,97.83,335500.0,79.6429,80.8311,79.4531,80.7238,335500.0
2007-11-16 09:40:00,97.79,98.39,97.35,97.65,220000.0,80.6908,81.1859,80.3277,80.5753,220000.0
2007-11-16 09:45:00,97.73,97.75,97.1,97.47,140800.0,80.6413,80.6578,80.1214,80.4267,140800.0
2007-11-16 09:50:00,97.39,97.44,96.95,96.98,150800.0,80.3607,80.402,79.9977,80.0224,150800.0
2007-11-16 09:55:00,96.97,97.65,96.93,97.39,97900.0,80.0142,80.5753,79.9812,80.3607,97900.0
2007-11-16 10:00:00,97.39,97.55,96.92,97.0,139800.0,80.3607,80.4928,79.9729,80.0389,139800.0
2007-11-16 10:05:00,97.0,97.5,96.9,97.36,133100.0,80.0389,80.4515,79.9564,80.336,133100.0
2007-11-16 10:10:00,97.36,97.65,97.25,97.58,82900.0,80.336,80.5753,80.2452,80.5175,82900.0
2007-11-16 10:15:00,97.55,97.58,97.01,97.15,70100.0,80.4928,80.5175,80.0472,80.1627,70100.0
2007-11-16 10:20:00,97.15,97.27,97.07,97.2,54100.0,80.1627,80.2617,80.0967,80.204,54100.0
2007-11-16 10:25:00,97.2,97.31,97.1,97.15,54900.0,80.204,80.2947,80.1214,80.1627,54900.0
2007-11-16 10:30:00,97.15,97.18,96.95,97.08,89800.0,80.1627,80.1874,79.9977,80.1049,89800.0
2007-11-16 10:35:00,97.08,97.52,96.91,97.07,75800.0,80.1049,80.468,79.9647,80.0967,75800.0
2007-11-16 10:40:00,97.06,97.19,96.93,97.0,56600.0,80.0884,80.1957,79.9812,80.0389,56600.0
2007-11-16 10:45:00,97.02,97.1,96.85,97.0,93300.0,80.0554,80.1214,79.9152,80.0389,93300.0
2007-11-16 10:50:00,97.0,97.6,96.58,97.48,369900.0,80.0389,80.534,79.6924,80.435,369900.0
2007-11-16 10:55:00,97.5,97.96,97.21,97.51,168200.0,80.4515,80.8311,80.2122,80.4597,168200.0
2007-11-16 11:00:00,97.53,97.55,97.08,97.08,67900.0,80.4762,80.4928,80.1049,80.1049,67900.0
2007-11-16 11:05:00,97.12,97.12,96.88,97.0,93400.0,80.1379,80.1379,79.9399,80.0389,93400.0
2007-11-16 11:10:00,96.99,96.99,96.55,96.55,93400.0,80.0307,80.0307,79.6676,79.6676,93400.0
2007-11-16 11:15:00,96.55,96.85,96.31,96.79,104400.0,79.6676,79.9152,79.4696,79.8656,104400.0
2007-11-16 11:20:00,96.79,96.8,96.43,96.62,48800.0,79.8656,79.8739,79.5686,79.7254,48800.0
2007-11-16 11:25:00,96.62,96.64,96.36,96.63,65800.0,79.7254,79.7419,79.5108,79.7336,65800.0
2007-11-16 11:30:00,96.63,96.85,96.55,96.69,52600.0,79.7336,79.9152,79.6676,79.7831,52600.0
2007-11-16 11:35:00,96.69,97.21,96.64,97.0,56400.0,79.7831,80.2122,79.7419,80.0389,56400.0
2007-11-16 11:40:00,97.03,97.12,96.88,96.96,46900.0,80.0637,80.1379,79.9399,80.0059,46900.0
2007-11-16 11:45:00,96.96,97.12,96.9,97.09,26800.0,80.0059,80.1379,79.9564,80.1132,26800.0
2007-11-16 11:50:00,97.06,97.3,96.96,97.23,41100.0,80.0884,80.2865,80.0059,80.2287,41100.0
2007-11-16 11:55:00,97.24,97.26,96.9,97.03,36800.0,80.237,80.2535,79.9564,80.0637,36800.0
2007-11-16 12:00:00,96.98,97.11,96.98,97.02,20200.0,80.0224,80.1297,80.0224,80.0554,20200.0
2007-11-16 12:05:00,97.01,97.1,96.92,97.03,24800.0,80.0472,80.1214,79.9729,80.0637,24800.0
2007-11-16 12:10:00,97.05,97.09,96.97,97.0,22800.0,80.0802,80.1132,80.0142,80.0389,22800.0
2007-11-16 12:15:00,97.02,97.15,97.01,97.12,18200.0,80.0554,80.1627,80.0472,80.1379,18200.0
2007-11-16 12:20:00,97.1,97.12,96.93,96.99,39600.0,80.1214,80.1379,79.9812,80.0307,39600.0
2007-11-16 12:25:00,97.0,97.02,96.89,96.97,24000.0,80.0389,80.0554,79.9482,80.0142,24000.0
2007-11-16 12:30:00,96.97,97.05,96.84,97.04,39000.0,80.0142,80.0802,79.9069,80.0719,39000.0
2007-11-16 12:35:00,97.03,97.17,96.94,97.02,21300.0,80.0637,80.1792,79.9894,80.0554,21300.0
2007-11-16 12:40:00,97.06,97.11,96.82,96.94,52500.0,80.0884,80.1297,79.8904,79.9894,52500.0
2007-11-16 12:45:00,96.94,97.07,96.9,96.97,24600.0,79.9894,80.0967,79.9564,80.0142,24600.0
2007-11-16 12:50:00,96.98,97.06,96.94,96.99,29900.0,80.0224,80.0884,79.9894,80.0307,29900.0
2007-11-16 12:55:00,96.98,96.98,96.78,96.84,24400.0,80.0224,80.0224,79.8574,79.9069,24400.0
2007-11-16 13:00:00,96.83,96.97,96.77,96.79,50000.0,79.8986,80.0142,79.8491,79.8656,50000.0
2007-11-16 13:05:00,96.84,96.97,96.77,96.86,14000.0,79.9069,80.0142,79.8491,79.9234,14000.0
2007-11-16 13:10:00,96.86,96.9,96.75,96.8,18000.0,79.9234,79.9564,79.8326,79.8739,18000.0
2007-11-16 13:15:00,96.8,96.88,96.79,96.81,14100.0,79.8739,79.9399,79.8656,79.8821,14100.0
2007-11-16 13:20:00,96.81,96.85,96.75,96.75,11600.0,79.8821,79.9152,79.8326,79.8326,11600.0
2007-11-16 13:25:00,96.75,96.77,96.53,96.63,46000.0,79.8326,79.8491,79.6511,79.7336,46000.0
2007-11-16 13:30:00,96.6,96.99,96.53,96.87,32400.0,79.7089,80.0307,79.6511,79.9317,32400.0
2007-11-16 13:35:00,96.84,96.99,96.83,96.83,16900.0,79.9069,80.0307,79.8986,79.8986,16900.0
2007-11-16 13:40:00,96.81,97.08,96.81,96.95,24600.0,79.8821,80.1049,79.8821,79.9977,24600.0
2007-11-16 13:45:00,96.96,97.0,96.68,96.8,22200.0,80.0059,80.0389,79.7749,79.8739,22200.0
2007-11-16 13:50:00,96.81,96.81,96.59,96.7,30300.0,79.8821,79.8821,79.7006,79.7914,30300.0
2007-11-16 13:55:00,96.69,96.76,96.6,96.75,22600.0,79.7831,79.8409,79.7089,79.8326,22600.0
2007-11-16 14:00:00,96.73,96.77,96.6,96.73,34300.0,79.8161,79.8491,79.7089,79.8161,34300.0
2007-11-16 14:05:00,96.72,96.8,96.59,96.73,36000.0,79.8079,79.8739,79.7006,79.8161,36000.0
2007-11-16 14:10:00,96.7,96.74,96.5,96.58,82500.0,79.7914,79.8244,79.6263,79.6924,82500.0
2007-11-16 14:15:00,96.57,96.61,96.42,96.49,80300.0,79.6841,79.7171,79.5603,79.6181,80300.0
2007-11-16 14:20:00,96.5,96.56,96.39,96.5,68100.0,79.6263,79.6759,79.5356,79.6263,68100.0
2007-11-16 14:25:00,96.5,96.75,96.43,96.7,51900.0,79.6263,79.8326,79.5686,79.7914,51900.0
2007-11-16 14:30:00,96.7,96.82,96.48,96.5,47100.0,79.7914,79.8904,79.6098,79.6263,47100.0
2007-11-16 14:35:00,96.49,96.64,96.42,96.47,67000.0,79.6181,79.7419,79.5603,79.6016,67000.0
2007-11-16 14:40:00,96.46,96.61,96.43,96.5,50700.0,79.5933,79.7171,79.5686,79.6263,50700.0
2007-11-16 14:45:00,96.51,96.51,96.3,96.45,72000.0,79.6346,79.6346,79.4613,79.5851,72000.0
2007-11-16 14:50:00,96.46,96.54,96.3,96.37,54800.0,79.5933,79.6594,79.4613,79.5191,54800.0
2007-11-16 14:55:00,96.34,96.48,96.3,96.42,27700.0,79.4943,79.6098,79.4613,79.5603,27700.0
2007-11-16 15:00:00,96.4,96.51,96.28,96.31,44700.0,79.5438,79.6346,79.4448,79.4696,44700.0
2007-11-16 15:05:00,96.32,96.58,96.31,96.39,41200.0,79.4778,79.6924,79.4696,79.5356,41200.0
2007-11-16 15:10:00,96.39,96.4,96.19,96.31,73200.0,79.5356,79.5438,79.3706,79.4696,73200.0
2007-11-16 15:15:00,96.33,96.44,96.28,96.38,46900.0,79.4861,79.5768,79.4448,79.5273,46900.0
2007-11-16 15:20:00,96.38,96.41,96.2,96.2,44300.0,79.5273,79.5521,79.3788,79.3788,44300.0
2007-11-16 15:25:00,96.2,96.45,96.15,96.36,59400.0,79.3788,79.5851,79.3375,79.5108,59400.0
2007-11-16 15:30:00,96.35,96.43,96.21,96.24,51300.0,79.5026,79.5686,79.3871,79.4118,51300.0
2007-11-16 15:35:00,96.23,96.41,96.23,96.3,67200.0,79.4036,79.5521,79.4036,79.4613,67200.0
2007-11-16 15:40:00,96.3,96.65,96.3,96.57,109800.0,79.4613,79.7501,79.4613,79.6841,109800.0
2007-11-16 15:45:00,96.6,96.79,96.4,96.78,77900.0,79.7089,79.8656,79.5438,79.8574,77900.0
2007-11-16 15:50:00,96.79,96.8,96.61,96.74,78100.0,79.8656,79.8739,79.7171,79.8244,78100.0
2007-11-16 15:55:00,96.73,96.85,96.55,96.71,114600.0,79.8161,79.9152,79.6676,79.7996,114600.0
2007-11-19 09:30:00,96.0,96.49,95.59,95.72,146600.0,79.2138,79.6181,78.8755,78.9827,146600.0
2007-11-19 09:35:00,95.64,95.84,94.61,94.61,149500.0,78.9167,79.0818,78.0668,78.0668,149500.0
2007-11-19 09:40:00,94.69,95.1,94.67,94.99,62600.0,78.1328,78.4711,78.1163,78.3804,62600.0
2007-11-19 09:45:00,95.0,95.1,94.89,95.1,66200.0,78.3886,78.4711,78.2979,78.4711,66200.0
2007-11-19 09:50:00,95.1,95.18,94.84,94.95,54600.0,78.4711,78.5372,78.2566,78.3474,54600.0
2007-11-19 09:55:00,95.02,95.1,94.78,94.78,85000.0,78.4051,78.4711,78.2071,78.2071,85000.0
2007-11-19 10:00:00,94.79,94.85,94.78,94.79,63800.0,78.2154,78.2649,78.2071,78.2154,63800.0
2007-11-19 10:05:00,94.79,94.79,94.4,94.41,155300.0,78.2154,78.2154,77.8935,77.9018,155300.0
2007-11-19 10:10:00,94.45,94.6,94.07,94.08,110300.0,77.9348,78.0586,77.6213,77.6295,110300.0
2007-11-19 10:15:00,94.1,94.3,94.03,94.26,55500.0,77.646,77.811,77.5882,77.778,55500.0
2007-11-19 10:20:00,94.26,94.31,94.05,94.06,77300.0,77.778,77.8193,77.6047,77.613,77300.0
2007-11-19 10:25:00,94.08,94.18,94.0,94.16,61200.0,77.6295,77.712,77.5635,77.6955,61200.0
2007-11-19 10:30:00,94.17,94.18,93.92,93.97,74200.0,77.7038,77.712,77.4975,77.5387,74200.0
2007-11-19 10:35:00,93.98,94.0,93.71,93.72,56800.0,77.547,77.5635,77.3242,77.3325,56800.0
2007-11-19 10:40:00,93.72,94.0,93.7,93.83,71800.0,77.3325,77.5635,77.3159,77.4232,71800.0
2007-11-19 10:45:00,93.83,93.92,93.43,93.45,88300.0,77.4232,77.4975,77.0932,77.1097,88300.0
2007-11-19 10:50:00,93.45,93.46,93.06,93.32,95000.0,77.1097,77.1179,76.7879,77.0024,95000.0
2007-11-19 10:55:00,93.33,93.36,93.08,93.13,60600.0,77.0106,77.0354,76.8044,76.8456,60600.0
2007-11-19 11:00:00,93.14,93.32,93.03,93.18,56600.0,76.8539,77.0024,76.7631,76.8869,56600.0
2007-11-19 11:05:00,93.17,93.23,93.03,93.08,38100.0,76.8786,76.9281,76.7631,76.8044,38100.0
2007-11-19 11:10:00,93.07,93.1,92.8,92.89,87700.0,76.7961,76.8209,76.5733,76.6476,87700.0
2007-11-19 11:15:00,92.9,93.05,92.82,93.05,76900.0,76.6558,76.7796,76.5898,76.7796,76900.0
2007-11-19 11:20:00,93.05,93.14,93.05,93.12,49400.0,76.7796,76.8539,76.7796,76.8374,49400.0
2007-11-19 11:25:00,93.14,93.18,92.98,93.01,57700.0,76.8539,76.8869,76.7218,76.7466,57700.0
2007-11-19 11:30:00,93.01,93.18,92.99,93.14,69500.0,76.7466,76.8869,76.7301,76.8539,69500.0
2007-11-19 11:35:00,93.17,93.48,93.17,93.29,51400.0,76.8786,77.1344,76.8786,76.9776,51400.0
2007-11-19 11:40:00,93.29,93.45,93.24,93.44,34300.0,76.9776,77.1097,76.9364,77.1014,34300.0
2007-11-19 11:45:00,93.42,93.62,93.38,93.46,61400.0,77.0849,77.2499,77.0519,77.1179,61400.0
2007-11-19 11:50:00,93.46,93.65,93.42,93.6,58400.0,77.1179,77.2747,77.0849,77.2334,58400.0
2007-11-19 11:55:00,93.61,93.75,93.61,93.71,35400.0,77.2417,77.3572,77.2417,77.3242,35400.0
2007-11-19 12:00:00,93.69,93.76,93.63,93.74,29400.0,77.3077,77.3655,77.2582,77.349,29400.0
2007-11-19 12:05:00,93.69,94.02,93.69,94.0,105900.0,77.3077,77.58,77.3077,77.5635,105900.0
2007-11-19 12:10:00,94.0,94.02,93.95,93.98,40200.0,77.5635,77.58,77.5222,77.547,40200.0
2007-11-19 12:15:00,93.98,94.12,93.96,94.0,89800.0,77.547,77.6625,77.5305,77.5635,89800.0
2007-11-19 12:20:00,93.99,94.05,93.95,93.98,50800.0,77.5552,77.6047,77.5222,77.547,50800.0
2007-11-19 12:25:00,93.97,93.97,93.42,93.73,44100.0,77.5387,77.5387,77.0849,77.3407,44100.0
2007-11-19 12:30:00,93.76,93.94,93.68,93.83,17400.0,77.3655,77.514,77.2994,77.4232,17400.0
2007-11-19 12:35:00,93.85,94.15,93.83,94.04,14300.0,77.4397,77.6873,77.4232,77.5965,14300.0
2007-11-19 12:40:00,94.04,94.12,94.02,94.09,53300.0,77.5965,77.6625,77.58,77.6378,53300.0
2007-11-19 12:45:00,94.09,94.1,93.85,93.93,27000.0,77.6378,77.646,77.4397,77.5057,27000.0
2007-11-19 12:50:00,93.92,93.94,93.76,93.92,28100.0,77.4975,77.514,77.3655,77.4975,28100.0
2007-11-19 12:55:00,93.9,94.18,93.84,94.16,21300.0,77.481,77.712,77.4315,77.6955,21300.0
2007-11-19 13:00:00,94.18,94.3,94.11,94.12,28100.0,77.712,77.811,77.6543,77.6625,28100.0
2007-11-19 13:05:00,94.13,94.25,94.06,94.25,22300.0,77.6708,77.7698,77.613,77.7698,22300.0
2007-11-19 13:10:00,94.23,94.35,94.01,94.13,35200.0,77.7533,77.8523,77.5717,77.6708,35200.0
2007-11-19 13:15:00,94.14,94.17,93.66,93.82,28200.0,77.679,77.7038,77.2829,77.415,28200.0
2007-11-19 13:20:00,93.86,94.0,93.81,93.96,24200.0,77.448,77.5635,77.4067,77.5305,24200.0
2007-11-19 13:25:00,93.96,94.2,93.92,94.1,32100.0,77.5305,77.7285,77.4975,77.646,32100.0
2007-11-19 13:30:00,94.1,94.13,93.92,94.03,16200.0,77.646,77.6708,77.4975,77.5882,16200.0
2007-11-19 13:35:00,94.02,94.09,93.99,94.08,14500.0,77.58,77.6378,77.5552,77.6295,14500.0
2007-11-19 13:40:00,94.1,94.1,93.66,93.71,15600.0,77.646,77.646,77.2829,77.3242,15600.0
2007-11-19 13:45:00,93.7,93.8,93.39,93.47,26900.0,77.3159,77.3985,77.0602,77.1262,26900.0
2007-11-19 13:50:00,93.47,93.5,93.24,93.32,32500.0,77.1262,77.1509,76.9364,77.0024,32500.0
2007-11-19 13:55:00,93.31,93.38,93.26,93.34,22300.0,76.9941,77.0519,76.9529,77.0189,22300.0
2007-11-19 14:00:00,93.31,93.68,93.31,93.58,16900.0,76.9941,77.2994,76.9941,77.2169,16900.0
2007-11-19 14:05:00,93.6,93.73,93.47,93.66,20900.0,77.2334,77.3407,77.1262,77.2829,20900.0
2007-11-19 14:10:00,93.68,93.9,93.68,93.84,22900.0,77.2994,77.481,77.2994,77.4315,22900.0
2007-11-19 14:15:00,93.83,93.92,93.67,93.87,20200.0,77.4232,77.4975,77.2912,77.4562,20200.0
2007-11-19 14:20:00,93.93,93.99,93.87,93.92,15400.0,77.5057,77.5552,77.4562,77.4975,15400.0
2007-11-19 14:25:00,93.92,93.98,93.83,93.91,19100.0,77.4975,77.547,77.4232,77.4892,19100.0
2007-11-19 14:30:00,93.91,94.15,93.88,94.09,35000.0,77.4892,77.6873,77.4645,77.6378,35000.0
2007-11-19 14:35:00,94.06,94.25,94.06,94.21,38500.0,77.613,77.7698,77.613,77.7368,38500.0
2007-11-19 14:40:00,94.23,94.57,94.21,94.47,81600.0,77.7533,78.0338,77.7368,77.9513,81600.0
2007-11-19 14:45:00,94.48,94.58,94.41,94.5,29800.0,77.9596,78.0421,77.9018,77.9761,29800.0
2007-11-19 14:50:00,94.5,94.51,94.1,94.11,19200.0,77.9761,77.9843,77.646,77.6543,19200.0
2007-11-19 14:55:00,94.12,94.16,93.97,94.05,14600.0,77.6625,77.6955,77.5387,77.6047,14600.0
2007-11-19 15:00:00,94.03,94.13,93.85,94.01,33300.0,77.5882,77.6708,77.4397,77.5717,33300.0
2007-11-19 15:05:00,94.01,94.07,93.9,93.94,25700.0,77.5717,77.6213,77.481,77.514,25700.0
2007-11-19 15:10:00,93.94,94.06,93.85,94.02,22900.0,77.514,77.613,77.4397,77.58,22900.0
2007-11-19 15:15:00,93.98,94.09,93.91,94.0,35500.0,77.547,77.6378,77.4892,77.5635,35500.0
2007-11-19 15:20:00,94.0,94.2,93.89,94.16,42700.0,77.5635,77.7285,77.4727,77.6955,42700.0
2007-11-19 15:25:00,94.14,94.31,94.06,94.21,31600.0,77.679,77.8193,77.613,77.7368,31600.0
2007-11-19 15:30:00,94.2,94.28,93.99,94.08,28600.0,77.7285,77.7945,77.5552,77.6295,28600.0
2007-11-19 15:35:00,94.06,94.21,94.0,94.16,35400.0,77.613,77.7368,77.5635,77.6955,35400.0
2007-11-19 15:40:00,94.16,94.17,93.9,93.95,65400.0,77.6955,77.7038,77.481,77.5222,65400.0
2007-11-19 15:45:00,93.95,94.13,93.9,94.05,60800.0,77.5222,77.6708,77.481,77.6047,60800.0
2007-11-19 15:50:00,94.05,94.17,93.99,94.12,55000.0,77.6047,77.7038,77.5552,77.6625,55000.0
2007-11-19 15:55:00,94.1,94.22,94.08,94.14,96100.0,77.646,77.745,77.6295,77.679,96100.0
2007-11-20 09:30:00,93.91,94.08,93.3,94.08,90200.0,77.4892,77.6295,76.9859,77.6295,90200.0
2007-11-20 09:35:00,94.08,94.5,93.85,94.14,46500.0,77.6295,77.9761,77.4397,77.679,46500.0
2007-11-20 09:40:00,94.01,94.23,93.83,94.01,37500.0,77.5717,77.7533,77.4232,77.5717,37500.0
2007-11-20 09:45:00,94.02,94.53,93.99,94.49,36500.0,77.58,78.0008,77.5552,77.9678,36500.0
2007-11-20 09:50:00,94.51,94.94,94.42,94.94,55400.0,77.9843,78.3391,77.9101,78.3391,55400.0
2007-11-20 09:55:00,94.94,95.3,94.94,95.11,40700.0,78.3391,78.6362,78.3391,78.4794,40700.0
2007-11-20 10:00:00,95.09,95.12,94.74,94.82,35100.0,78.4629,78.4877,78.1741,78.2401,35100.0
2007-11-20 10:05:00,94.84,94.89,94.65,94.81,29600.0,78.2566,78.2979,78.0998,78.2319,29600.0
2007-11-20 10:10:00,94.78,94.8,94.59,94.72,10600.0,78.2071,78.2236,78.0503,78.1576,10600.0
2007-11-20 10:15:00,94.71,94.8,94.62,94.68,17200.0,78.1493,78.2236,78.0751,78.1246,17200.0
2007-11-20 10:20:00,94.67,94.74,94.5,94.62,15200.0,78.1163,78.1741,77.9761,78.0751,15200.0
2007-11-20 10:25:00,94.62,94.62,94.5,94.53,19000.0,78.0751,78.0751,77.9761,78.0008,19000.0
2007-11-20 10:30:00,94.54,94.55,94.4,94.4,20300.0,78.0091,78.0173,77.8935,77.8935,20300.0
2007-11-20 10:35:00,94.4,94.68,94.35,94.65,31200.0,77.8935,78.1246,77.8523,78.0998,31200.0
2007-11-20 10:40:00,94.69,95.04,94.65,95.03,37800.0,78.1328,78.4216,78.0998,78.4134,37800.0
2007-11-20 10:45:00,95.05,95.54,95.03,95.51,50200.0,78.4299,78.8342,78.4134,78.8095,50200.0
2007-11-20 10:50:00,95.48,95.48,95.04,95.04,24900.0,78.7847,78.7847,78.4216,78.4216,24900.0
2007-11-20 10:55:00,95.03,95.05,94.81,94.93,19900.0,78.4134,78.4299,78.2319,78.3309,19900.0
2007-11-20 11:00:00,94.91,94.98,94.67,94.95,34400.0,78.3144,78.3721,78.1163,78.3474,34400.0
2007-11-20 11:05:00,94.94,94.97,94.75,94.82,36500.0,78.3391,78.3639,78.1823,78.2401,36500.0
2007-11-20 11:10:00,94.79,94.88,94.65,94.76,24600.0,78.2154,78.2896,78.0998,78.1906,24600.0
2007-11-20 11:15:00,94.76,94.97,94.61,94.97,33900.0,78.1906,78.3639,78.0668,78.3639,33900.0
2007-11-20 11:20:00,94.95,94.99,94.62,94.62,22000.0,78.3474,78.3804,78.0751,78.0751,22000.0
2007-11-20 11:25:00,94.64,94.7,94.5,94.55,16000.0,78.0916,78.1411,77.9761,78.0173,16000.0
2007-11-20 11:30:00,94.55,94.56,94.41,94.53,16700.0,78.0173,78.0256,77.9018,78.0008,16700.0
2007-11-20 11:35:00,94.53,94.59,94.43,94.47,14200.0,78.0008,78.0503,77.9183,77.9513,14200.0
2007-11-20 11:40:00,94.47,94.47,94.29,94.29,16600.0,77.9513,77.9513,77.8028,77.8028,16600.0
2007-11-20 11:45:00,94.31,94.45,94.16,94.33,26200.0,77.8193,77.9348,77.6955,77.8358,26200.0
2007-11-20 11:50:00,94.34,94.5,94.27,94.46,23400.0,77.844,77.9761,77.7863,77.9431,23400.0
2007-11-20 11:55:00,94.47,94.47,94.16,94.19,16500.0,77.9513,77.9513,77.6955,77.7203,16500.0
2007-11-20 12:00:00,94.18,94.19,93.95,93.98,39300.0,77.712,77.7203,77.5222,77.547,39300.0
2007-11-20 12:05:00,93.97,94.11,93.94,94.05,24700.0,77.5387,77.6543,77.514,77.6047,24700.0
2007-11-20 12:10:00,94.03,94.16,93.97,94.12,22800.0,77.5882,77.6955,77.5387,77.6625,22800.0
2007-11-20 12:15:00,94.12,94.12,93.97,94.0,11300.0,77.6625,77.6625,77.5387,77.5635,11300.0
2007-11-20 12:20:00,93.99,94.23,93.98,94.22,13900.0,77.5552,77.7533,77.547,77.745,13900.0
2007-11-20 12:25:00,94.19,94.22,94.07,94.08,17300.0,77.7203,77.745,77.6213,77.6295,17300.0
2007-11-20 12:30:00,94.06,94.11,93.96,94.0,25600.0,77.613,77.6543,77.5305,77.5635,25600.0
2007-11-20 12:35:00,93.99,94.09,93.96,94.06,20700.0,77.5552,77.6378,77.5305,77.613,20700.0
2007-11-20 12:40:00,94.03,94.04,93.93,93.98,30500.0,77.5882,77.5965,77.5057,77.547,30500.0
2007-11-20 12:45:00,93.99,94.24,93.97,94.16,19800.0,77.5552,77.7615,77.5387,77.6955,19800.0
2007-11-20 12:50:00,94.16,94.26,94.13,94.21,14600.0,77.6955,77.778,77.6708,77.7368,14600.0
2007-11-20 12:55:00,94.22,94.34,94.13,94.28,20300.0,77.745,77.844,77.6708,77.7945,20300.0
2007-11-20 13:00:00,94.29,94.31,93.98,94.08,46200.0,77.8028,77.8193,77.547,77.6295,46200.0
2007-11-20 13:05:00,94.11,94.27,93.94,93.99,39600.0,77.6543,77.7863,77.514,77.5552,39600.0
2007-11-20 13:10:00,94.01,94.02,93.58,93.6,27700.0,77.5717,77.58,77.2169,77.2334,27700.0
2007-11-20 13:15:00,93.6,93.62,93.43,93.57,36900.0,77.2334,77.2499,77.0932,77.2087,36900.0
2007-11-20 13:20:00,93.56,93.82,93.55,93.74,29700.0,77.2004,77.415,77.1922,77.349,29700.0
2007-11-20 13:25:00,93.73,93.73,93.45,93.47,30400.0,77.3407,77.3407,77.1097,77.1262,30400.0
2007-11-20 13:30:00,93.48,93.71,93.45,93.59,15000.0,77.1344,77.3242,77.1097,77.2252,15000.0
2007-11-20 13:35:00,93.59,93.81,93.54,93.54,23000.0,77.2252,77.4067,77.1839,77.1839,23000.0
2007-11-20 13:40:00,93.52,93.67,93.51,93.59,18600.0,77.1674,77.2912,77.1592,77.2252,18600.0
2007-11-20 13:45:00,93.6,93.9,93.59,93.9,22800.0,77.2334,77.481,77.2252,77.481,22800.0
2007-11-20 13:50:00,93.86,93.9,93.55,93.73,13100.0,77.448,77.481,77.1922,77.3407,13100.0
2007-11-20 13:55:00,93.7,93.86,93.7,93.71,11500.0,77.3159,77.448,77.3159,77.3242,11500.0
2007-11-20 14:00:00,93.71,93.95,93.56,93.65,57800.0,77.3242,77.5222,77.2004,77.2747,57800.0
2007-11-20 14:05:00,93.66,93.71,93.19,93.5,66400.0,77.2829,77.3242,76.8951,77.1509,66400.0
2007-11-20 14:10:00,93.5,93.6,93.28,93.57,41900.0,77.1509,77.2334,76.9694,77.2087,41900.0
2007-11-20 14:15:00,93.57,93.71,93.41,93.61,23300.0,77.2087,77.3242,77.0767,77.2417,23300.0
2007-11-20 14:20:00,93.59,93.71,93.36,93.43,38200.0,77.2252,77.3242,77.0354,77.0932,38200.0
2007-11-20 14:25:00,93.42,93.57,93.34,93.56,71200.0,77.0849,77.2087,77.0189,77.2004,71200.0
2007-11-20 14:30:00,93.55,93.63,93.37,93.42,55200.0,77.1922,77.2582,77.0437,77.0849,55200.0
2007-11-20 14:35:00,93.42,93.58,93.31,93.41,45000.0,77.0849,77.2169,76.9941,77.0767,45000.0
2007-11-20 14:40:00,93.42,93.49,93.08,93.23,37600.0,77.0849,77.1427,76.8044,76.9281,37600.0
2007-11-20 14:45:00,93.2,93.51,93.2,93.37,23800.0,76.9034,77.1592,76.9034,77.0437,23800.0
2007-11-20 14:50:00,93.4,93.43,93.06,93.22,29400.0,77.0684,77.0932,76.7879,76.9199,29400.0
2007-11-20 14:55:00,93.2,93.21,92.98,93.0,35800.0,76.9034,76.9116,76.7218,76.7383,35800.0
2007-11-20 15:00:00,92.98,93.1,92.76,92.97,43800.0,76.7218,76.8209,76.5403,76.7136,43800.0
2007-11-20 15:05:00,92.98,92.99,92.6,92.63,56700.0,76.7218,76.7301,76.4083,76.433,56700.0
2007-11-20 15:10:00,92.64,92.8,92.56,92.67,55200.0,76.4413,76.5733,76.3753,76.4661,55200.0
2007-11-20 15:15:00,92.67,92.69,92.17,92.21,76300.0,76.4661,76.4826,76.0535,76.0865,76300.0
2007-11-20 15:20:00,92.24,92.51,92.22,92.51,56300.0,76.1112,76.334,76.0947,76.334,56300.0
2007-11-20 15:25:00,92.51,92.91,92.48,92.87,103500.0,76.334,76.6641,76.3093,76.6311,103500.0
2007-11-20 15:30:00,92.83,93.48,92.8,93.31,140600.0,76.5981,77.1344,76.5733,76.9941,140600.0
2007-11-20 15:35:00,93.31,93.56,93.22,93.28,89900.0,76.9941,77.2004,76.9199,76.9694,89900.0
2007-11-20 15:40:00,93.28,93.5,93.15,93.27,112600.0,76.9694,77.1509,76.8621,76.9611,112600.0
2007-11-20 15:45:00,93.23,93.3,92.93,93.02,78100.0,76.9281,76.9859,76.6806,76.7549,78100.0
2007-11-20 15:50:00,93.02,93.2,92.91,93.03,119300.0,76.7549,76.9034,76.6641,76.7631,119300.0
2007-11-20 15:55:00,93.03,93.3,93.01,93.27,90000.0,76.7631,76.9859,76.7466,76.9611,90000.0
2007-11-21 09:30:00,92.4,93.6,92.4,92.7,50300.0,76.2433,77.2334,76.2433,76.4908,50300.0
2007-11-21 09:35:00,92.74,92.74,92.07,92.1,44600.0,76.5238,76.5238,75.971,75.9957,44600.0
2007-11-21 09:40:00,92.17,92.33,91.75,92.32,46000.0,76.0535,76.1855,75.7069,76.1772,46000.0
2007-11-21 09:45:00,92.3,92.7,92.25,92.7,47900.0,76.1607,76.4908,76.1195,76.4908,47900.0
2007-11-21 09:50:00,92.73,93.23,92.66,93.11,48200.0,76.5156,76.9281,76.4578,76.8291,48200.0
2007-11-21 09:55:00,93.12,93.5,93.12,93.3,38800.0,76.8374,77.1509,76.8374,76.9859,38800.0
2007-11-21 10:00:00,93.37,93.88,93.19,93.2,72500.0,77.0437,77.4645,76.8951,76.9034,72500.0
2007-11-21 10:05:00,93.21,93.48,93.13,93.26,39100.0,76.9116,77.1344,76.8456,76.9529,39100.0
2007-11-21 10:10:00,93.25,93.32,93.16,93.18,24000.0,76.9446,77.0024,76.8704,76.8869,24000.0
2007-11-21 10:15:00,93.18,93.3,93.02,93.06,33800.0,76.8869,76.9859,76.7549,76.7879,33800.0
2007-11-21 10:20:00,93.04,93.1,93.0,93.03,21700.0,76.7714,76.8209,76.7383,76.7631,21700.0
2007-11-21 10:25:00,93.01,93.16,93.01,93.06,19400.0,76.7466,76.8704,76.7466,76.7879,19400.0
2007-11-21 10:30:00,93.06,93.19,92.95,92.95,36700.0,76.7879,76.8951,76.6971,76.6971,36700.0
2007-11-21 10:35:00,92.93,93.07,92.91,92.96,22700.0,76.6806,76.7961,76.6641,76.7053,22700.0
2007-11-21 10:40:00,92.96,93.05,92.85,92.98,22900.0,76.7053,76.7796,76.6146,76.7218,22900.0
2007-11-21 10:45:00,92.98,93.04,92.9,92.96,15300.0,76.7218,76.7714,76.6558,76.7053,15300.0
2007-11-21 10:50:00,92.98,93.01,92.79,92.81,32700.0,76.7218,76.7466,76.5651,76.5816,32700.0
2007-11-21 10:55:00,92.77,93.03,92.76,93.0,24500.0,76.5486,76.7631,76.5403,76.7383,24500.0
2007-11-21 11:00:00,93.0,93.04,92.8,92.99,27800.0,76.7383,76.7714,76.5733,76.7301,27800.0
2007-11-21 11:05:00,92.96,93.1,92.9,93.03,34100.0,76.7053,76.8209,76.6558,76.7631,34100.0
2007-11-21 11:10:00,93.02,93.07,92.87,92.95,34100.0,76.7549,76.7961,76.6311,76.6971,34100.0
2007-11-21 11:15:00,92.94,93.05,92.85,92.87,21600.0,76.6888,76.7796,76.6146,76.6311,21600.0
2007-11-21 11:20:00,92.85,92.94,92.85,92.9,25800.0,76.6146,76.6888,76.6146,76.6558,25800.0
2007-11-21 11:25:00,92.9,93.01,92.84,92.94,34300.0,76.6558,76.7466,76.6063,76.6888,34300.0
2007-11-21 11:30:00,92.94,92.99,92.79,92.84,31000.0,76.6888,76.7301,76.5651,76.6063,31000.0
2007-11-21 11:35:00,92.87,93.01,92.83,93.0,44400.0,76.6311,76.7466,76.5981,76.7383,44400.0
2007-11-21 11:40:00,93.0,93.18,92.91,93.0,55300.0,76.7383,76.8869,76.6641,76.7383,55300.0
2007-11-21 11:45:00,92.99,93.06,92.81,93.06,45400.0,76.7301,76.7879,76.5816,76.7879,45400.0
2007-11-21 11:50:00,93.06,93.1,93.03,93.07,12900.0,76.7879,76.8209,76.7631,76.7961,12900.0
2007-11-21 11:55:00,93.08,93.08,92.95,93.01,23700.0,76.8044,76.8044,76.6971,76.7466,23700.0
2007-11-21 12:00:00,92.98,93.35,92.98,93.19,31800.0,76.7218,77.0271,76.7218,76.8951,31800.0
2007-11-21 12:05:00,93.16,93.25,92.95,92.96,29200.0,76.8704,76.9446,76.6971,76.7053,29200.0
2007-11-21 12:10:00,93.01,93.12,92.98,93.05,34400.0,76.7466,76.8374,76.7218,76.7796,34400.0
2007-11-21 12:15:00,93.07,93.16,92.96,92.97,21700.0,76.7961,76.8704,76.7053,76.7136,21700.0
2007-11-21 12:20:00,92.95,93.04,92.9,92.98,20800.0,76.6971,76.7714,76.6558,76.7218,20800.0
2007-11-21 12:25:00,92.97,93.05,92.96,93.0,17400.0,76.7136,76.7796,76.7053,76.7383,17400.0
2007-11-21 12:30:00,93.01,93.04,92.9,92.99,22800.0,76.7466,76.7714,76.6558,76.7301,22800.0
2007-11-21 12:35:00,92.99,93.2,92.97,93.11,43600.0,76.7301,76.9034,76.7136,76.8291,43600.0
2007-11-21 12:40:00,93.14,93.22,93.06,93.12,32500.0,76.8539,76.9199,76.7879,76.8374,32500.0
2007-11-21 12:45:00,93.09,93.09,92.91,93.07,34200.0,76.8126,76.8126,76.6641,76.7961,34200.0
2007-11-21 12:50:00,93.03,93.09,92.98,93.08,36400.0,76.7631,76.8126,76.7218,76.8044,36400.0
2007-11-21 12:55:00,93.04,93.23,93.03,93.16,20500.0,76.7714,76.9281,76.7631,76.8704,20500.0
2007-11-21 13:00:00,93.17,93.75,93.16,93.7,48300.0,76.8786,77.3572,76.8704,77.3159,48300.0
2007-11-21 13:05:00,93.66,93.77,93.47,93.47,60900.0,77.2829,77.3737,77.1262,77.1262,60900.0
2007-11-21 13:10:00,93.47,93.57,93.3,93.32,32200.0,77.1262,77.2087,76.9859,77.0024,32200.0
2007-11-21 13:15:00,93.33,93.42,93.29,93.41,29000.0,77.0106,77.0849,76.9776,77.0767,29000.0
2007-11-21 13:20:00,93.42,93.68,93.41,93.54,34600.0,77.0849,77.2994,77.0767,77.1839,34600.0
2007-11-21 13:25:00,93.5,93.5,93.08,93.11,42600.0,77.1509,77.1509,76.8044,76.8291,42600.0
2007-11-21 13:30:00,93.13,93.22,93.12,93.15,19100.0,76.8456,76.9199,76.8374,76.8621,19100.0
2007-11-21 13:35:00,93.17,93.19,93.12,93.13,32000.0,76.8786,76.8951,76.8374,76.8456,32000.0
2007-11-21 13:40:00,93.12,93.17,93.04,93.15,32600.0,76.8374,76.8786,76.7714,76.8621,32600.0
2007-11-21 13:45:00,93.15,93.36,93.15,93.29,35900.0,76.8621,77.0354,76.8621,76.9776,35900.0
2007-11-21 13:50:00,93.31,93.34,93.11,93.11,32400.0,76.9941,77.0189,76.8291,76.8291,32400.0
2007-11-21 13:55:00,93.12,93.34,93.11,93.25,32500.0,76.8374,77.0189,76.8291,76.9446,32500.0
2007-11-21 14:00:00,93.26,93.3,93.13,93.17,29200.0,76.9529,76.9859,76.8456,76.8786,29200.0
2007-11-21 14:05:00,93.17,93.17,93.0,93.11,26700.0,76.8786,76.8786,76.7383,76.8291,26700.0
2007-11-21 14:10:00,93.11,93.12,92.98,92.98,39500.0,76.8291,76.8374,76.7218,76.7218,39500.0
2007-11-21 14:15:00,92.98,93.0,92.88,92.9,34500.0,76.7218,76.7383,76.6393,76.6558,34500.0
2007-11-21 14:20:00,92.91,92.94,92.8,92.8,28300.0,76.6641,76.6888,76.5733,76.5733,28300.0
2007-11-21 14:25:00,92.76,92.93,92.75,92.86,25800.0,76.5403,76.6806,76.5321,76.6228,25800.0
2007-11-21 14:30:00,92.87,93.04,92.83,93.02,25200.0,76.6311,76.7714,76.5981,76.7549,25200.0
2007-11-21 14:35:00,93.0,93.02,92.82,92.86,32600.0,76.7383,76.7549,76.5898,76.6228,32600.0
2007-11-21 14:40:00,92.82,92.92,92.81,92.87,22800.0,76.5898,76.6723,76.5816,76.6311,22800.0
2007-11-21 14:45:00,92.87,92.94,92.85,92.87,38800.0,76.6311,76.6888,76.6146,76.6311,38800.0
2007-11-21 14:50:00,92.87,92.97,92.8,92.9,36800.0,76.6311,76.7136,76.5733,76.6558,36800.0
2007-11-21 14:55:00,92.9,92.97,92.8,92.86,36600.0,76.6558,76.7136,76.5733,76.6228,36600.0
2007-11-21 15:00:00,92.88,92.95,92.71,92.71,45600.0,76.6393,76.6971,76.4991,76.4991,45600.0
2007-11-21 15:05:00,92.7,92.8,92.57,92.57,46400.0,76.4908,76.5733,76.3835,76.3835,46400.0
2007-11-21 15:10:00,92.58,92.63,92.46,92.47,68500.0,76.3918,76.433,76.2928,76.301,68500.0
2007-11-21 15:15:00,92.48,92.5,92.21,92.24,38400.0,76.3093,76.3258,76.0865,76.1112,38400.0
2007-11-21 15:20:00,92.23,92.28,92.02,92.13,47300.0,76.103,76.1442,75.9297,76.0205,47300.0
2007-11-21 15:25:00,92.09,92.33,92.09,92.22,54200.0,75.9875,76.1855,75.9875,76.0947,54200.0
2007-11-21 15:30:00,92.22,92.25,92.02,92.07,43600.0,76.0947,76.1195,75.9297,75.971,43600.0
2007-11-21 15:35:00,92.07,92.52,92.05,92.49,83600.0,75.971,76.3423,75.9545,76.3175,83600.0
2007-11-21 15:40:00,92.47,92.49,92.0,92.05,56500.0,76.301,76.3175,75.9132,75.9545,56500.0
2007-11-21 15:45:00,92.06,92.1,91.98,92.04,64600.0,75.9627,75.9957,75.8967,75.9462,64600.0
2007-11-21 15:50:00,92.05,92.07,91.92,91.92,79200.0,75.9545,75.971,75.8472,75.8472,79200.0
2007-11-21 15:55:00,91.91,91.93,91.56,91.6,163700.0,75.8389,75.8554,75.5501,75.5831,163700.0
2007-11-23 09:30:00,92.13,93.32,92.13,93.15,55700.0,76.0205,77.0024,76.0205,76.8621,55700.0
2007-11-23 09:35:00,93.04,93.43,93.01,93.12,40800.0,76.7714,77.0932,76.7466,76.8374,40800.0
2007-11-23 09:40:00,93.21,93.39,93.0,93.19,46400.0,76.9116,77.0602,76.7383,76.8951,46400.0
2007-11-23 09:45:00,93.2,93.29,93.01,93.1,14800.0,76.9034,76.9776,76.7466,76.8209,14800.0
2007-11-23 09:50:00,93.1,93.1,92.6,93.0,17800.0,76.8209,76.8209,76.4083,76.7383,17800.0
2007-11-23 09:55:00,92.97,93.0,92.85,92.85,9900.0,76.7136,76.7383,76.6146,76.6146,9900.0
2007-11-23 10:00:00,92.71,92.73,92.58,92.63,9600.0,76.4991,76.5156,76.3918,76.433,9600.0
2007-11-23 10:05:00,92.58,92.82,92.58,92.66,8900.0,76.3918,76.5898,76.3918,76.4578,8900.0
2007-11-23 10:10:00,92.67,92.76,92.65,92.73,7200.0,76.4661,76.5403,76.4495,76.5156,7200.0
2007-11-23 10:15:00,92.75,92.81,92.72,92.72,5900.0,76.5321,76.5816,76.5073,76.5073,5900.0
2007-11-23 10:20:00,92.72,92.75,92.66,92.67,11400.0,76.5073,76.5321,76.4578,76.4661,11400.0
2007-11-23 10:25:00,92.69,92.72,92.64,92.64,7500.0,76.4826,76.5073,76.4413,76.4413,7500.0
2007-11-23 10:30:00,92.64,92.8,92.57,92.75,16100.0,76.4413,76.5733,76.3835,76.5321,16100.0
2007-11-23 10:35:00,92.76,92.81,92.72,92.8,14800.0,76.5403,76.5816,76.5073,76.5733,14800.0
2007-11-23 10:40:00,92.75,92.85,92.75,92.79,16200.0,76.5321,76.6146,76.5321,76.5651,16200.0
2007-11-23 10:45:00,92.79,92.85,92.79,92.82,6500.0,76.5651,76.6146,76.5651,76.5898,6500.0
2007-11-23 10:50:00,92.8,92.88,92.8,92.88,12800.0,76.5733,76.6393,76.5733,76.6393,12800.0
2007-11-23 10:55:00,92.86,92.93,92.86,92.88,16100.0,76.6228,76.6806,76.6228,76.6393,16100.0
2007-11-23 11:00:00,92.89,92.95,92.84,92.85,16100.0,76.6476,76.6971,76.6063,76.6146,16100.0
2007-11-23 11:05:00,92.86,92.86,92.75,92.76,17800.0,76.6228,76.6228,76.5321,76.5403,17800.0
2007-11-23 11:10:00,92.77,92.84,92.77,92.83,12300.0,76.5486,76.6063,76.5486,76.5981,12300.0
2007-11-23 11:15:00,92.83,92.87,92.76,92.78,12800.0,76.5981,76.6311,76.5403,76.5568,12800.0
2007-11-23 11:20:00,92.79,92.79,92.61,92.66,12400.0,76.5651,76.5651,76.4165,76.4578,12400.0
2007-11-23 11:25:00,92.66,92.76,92.64,92.69,7800.0,76.4578,76.5403,76.4413,76.4826,7800.0
2007-11-23 11:30:00,92.67,92.76,92.62,92.72,10800.0,76.4661,76.5403,76.4248,76.5073,10800.0
2007-11-23 11:35:00,92.71,92.87,92.68,92.86,12900.0,76.4991,76.6311,76.4743,76.6228,12900.0
2007-11-23 11:40:00,92.86,92.95,92.82,92.9,18100.0,76.6228,76.6971,76.5898,76.6558,18100.0
2007-11-23 11:45:00,92.91,92.91,92.76,92.82,12500.0,76.6641,76.6641,76.5403,76.5898,12500.0
2007-11-23 11:50:00,92.83,92.99,92.77,92.92,14900.0,76.5981,76.7301,76.5486,76.6723,14900.0
2007-11-23 11:55:00,92.96,93.12,92.91,92.93,32500.0,76.7053,76.8374,76.6641,76.6806,32500.0
2007-11-23 12:00:00,92.92,92.92,92.83,92.88,6200.0,76.6723,76.6723,76.5981,76.6393,6200.0
2007-11-23 12:05:00,92.9,93.06,92.89,93.0,8400.0,76.6558,76.7879,76.6476,76.7383,8400.0
2007-11-23 12:10:00,93.02,93.17,93.01,93.1,9400.0,76.7549,76.8786,76.7466,76.8209,9400.0
2007-11-23 12:15:00,93.08,93.09,92.9,93.06,10800.0,76.8044,76.8126,76.6558,76.7879,10800.0
2007-11-23 12:20:00,93.06,93.16,93.04,93.09,6000.0,76.7879,76.8704,76.7714,76.8126,6000.0
2007-11-23 12:25:00,93.09,93.19,93.07,93.16,15800.0,76.8126,76.8951,76.7961,76.8704,15800.0
2007-11-23 12:30:00,93.17,93.27,93.13,93.26,24800.0,76.8786,76.9611,76.8456,76.9529,24800.0
2007-11-23 12:35:00,93.23,93.25,93.13,93.14,26400.0,76.9281,76.9446,76.8456,76.8539,26400.0
2007-11-23 12:40:00,93.17,93.26,93.01,93.04,20700.0,76.8786,76.9529,76.7466,76.7714,20700.0
2007-11-23 12:45:00,93.04,93.15,93.0,93.13,29600.0,76.7714,76.8621,76.7383,76.8456,29600.0
2007-11-23 12:50:00,93.1,93.12,92.78,92.79,41300.0,76.8209,76.8374,76.5568,76.5651,41300.0
2007-11-23 12:55:00,92.81,93.01,92.62,92.95,70000.0,76.5816,76.7466,76.4248,76.6971,70000.0
2007-11-26 09:30:00,93.42,94.35,93.42,93.95,62400.0,77.0849,77.8523,77.0849,77.5222,62400.0
2007-11-26 09:35:00,93.86,94.07,93.85,93.85,28100.0,77.448,77.6213,77.4397,77.4397,28100.0
2007-11-26 09:40:00,93.84,94.3,93.84,94.3,42300.0,77.4315,77.811,77.4315,77.811,42300.0
2007-11-26 09:45:00,94.29,94.3,93.99,94.02,37400.0,77.8028,77.811,77.5552,77.58,37400.0
2007-11-26 09:50:00,94.03,94.08,93.82,94.02,50600.0,77.5882,77.6295,77.415,77.58,50600.0
2007-11-26 09:55:00,94.03,94.22,94.0,94.21,24800.0,77.5882,77.745,77.5635,77.7368,24800.0
2007-11-26 10:00:00,94.22,94.37,94.07,94.37,33400.0,77.745,77.8688,77.6213,77.8688,33400.0
2007-11-26 10:05:00,94.33,94.45,94.33,94.36,20800.0,77.8358,77.9348,77.8358,77.8605,20800.0
2007-11-26 10:10:00,94.38,94.42,94.28,94.31,16000.0,77.877,77.9101,77.7945,77.8193,16000.0
2007-11-26 10:15:00,94.3,94.3,93.98,94.09,21700.0,77.811,77.811,77.547,77.6378,21700.0
2007-11-26 10:20:00,94.03,94.1,93.77,93.82,46800.0,77.5882,77.646,77.3737,77.415,46800.0
2007-11-26 10:25:00,93.81,94.08,93.78,94.0,52800.0,77.4067,77.6295,77.382,77.5635,52800.0
2007-11-26 10:30:00,93.99,94.35,93.99,94.02,25000.0,77.5552,77.8523,77.5552,77.58,25000.0
2007-11-26 10:35:00,94.01,94.09,93.86,93.9,19200.0,77.5717,77.6378,77.448,77.481,19200.0
2007-11-26 10:40:00,93.92,93.92,93.72,93.78,28000.0,77.4975,77.4975,77.3325,77.382,28000.0
2007-11-26 10:45:00,93.82,94.08,93.77,94.06,18900.0,77.415,77.6295,77.3737,77.613,18900.0
2007-11-26 10:50:00,94.06,94.12,93.95,93.96,9900.0,77.613,77.6625,77.5222,77.5305,9900.0
2007-11-26 10:55:00,93.95,94.0,93.84,93.97,18500.0,77.5222,77.5635,77.4315,77.5387,18500.0
2007-11-26 11:00:00,94.01,94.25,93.71,94.18,49200.0,77.5717,77.7698,77.3242,77.712,49200.0
2007-11-26 11:05:00,94.17,94.2,93.99,94.03,13100.0,77.7038,77.7285,77.5552,77.5882,13100.0
2007-11-26 11:10:00,94.01,94.06,93.7,93.7,19000.0,77.5717,77.613,77.3159,77.3159,19000.0
2007-11-26 11:15:00,93.74,93.85,93.56,93.64,30500.0,77.349,77.4397,77.2004,77.2664,30500.0
2007-11-26 11:20:00,93.64,93.67,93.48,93.58,17800.0,77.2664,77.2912,77.1344,77.2169,17800.0
2007-11-26 11:25:00,93.59,93.7,93.36,93.36,15200.0,77.2252,77.3159,77.0354,77.0354,15200.0
2007-11-26 11:30:00,93.35,93.69,93.3,93.47,33000.0,77.0271,77.3077,76.9859,77.1262,33000.0
2007-11-26 11:35:00,93.47,93.62,93.41,93.62,18700.0,77.1262,77.2499,77.0767,77.2499,18700.0
2007-11-26 11:40:00,93.6,93.61,93.38,93.43,13300.0,77.2334,77.2417,77.0519,77.0932,13300.0
2007-11-26 11:45:00,93.45,94.0,93.45,93.57,49700.0,77.1097,77.5635,77.1097,77.2087,49700.0
2007-11-26 11:50:00,93.57,93.58,93.5,93.54,5700.0,77.2087,77.2169,77.1509,77.1839,5700.0
2007-11-26 11:55:00,93.53,93.59,93.32,93.39,14200.0,77.1757,77.2252,77.0024,77.0602,14200.0
2007-11-26 12:00:00,93.39,93.57,93.39,93.52,17500.0,77.0602,77.2087,77.0602,77.1674,17500.0
2007-11-26 12:05:00,93.52,93.56,93.38,93.46,8300.0,77.1674,77.2004,77.0519,77.1179,8300.0
2007-11-26 12:10:00,93.47,94.0,93.47,93.64,25000.0,77.1262,77.5635,77.1262,77.2664,25000.0
2007-11-26 12:15:00,93.64,93.75,93.6,93.66,14600.0,77.2664,77.3572,77.2334,77.2829,14600.0
2007-11-26 12:20:00,93.63,93.88,93.63,93.88,13400.0,77.2582,77.4645,77.2582,77.4645,13400.0
2007-11-26 12:25:00,93.88,94.23,93.65,94.23,26900.0,77.4645,77.7533,77.2747,77.7533,26900.0
2007-11-26 12:30:00,94.23,94.29,94.16,94.27,9600.0,77.7533,77.8028,77.6955,77.7863,9600.0
2007-11-26 12:35:00,94.28,94.3,93.99,94.02,9600.0,77.7945,77.811,77.5552,77.58,9600.0
2007-11-26 12:40:00,94.01,94.29,94.01,94.28,10400.0,77.5717,77.8028,77.5717,77.7945,10400.0
2007-11-26 12:45:00,94.28,94.46,94.22,94.35,37000.0,77.7945,77.9431,77.745,77.8523,37000.0
2007-11-26 12:50:00,94.35,94.36,94.14,94.31,14900.0,77.8523,77.8605,77.679,77.8193,14900.0
2007-11-26 12:55:00,94.32,94.45,94.3,94.42,12700.0,77.8275,77.9348,77.811,77.9101,12700.0
2007-11-26 13:00:00,94.42,94.49,94.31,94.46,10200.0,77.9101,77.9678,77.8193,77.9431,10200.0
2007-11-26 13:05:00,94.46,94.6,94.42,94.49,23600.0,77.9431,78.0586,77.9101,77.9678,23600.0
2007-11-26 13:10:00,94.48,94.51,94.35,94.4,11800.0,77.9596,77.9843,77.8523,77.8935,11800.0
2007-11-26 13:15:00,94.4,94.49,94.32,94.48,16400.0,77.8935,77.9678,77.8275,77.9596,16400.0
2007-11-26 13:20:00,94.46,94.47,94.16,94.22,19700.0,77.9431,77.9513,77.6955,77.745,19700.0
2007-11-26 13:25:00,94.22,94.22,94.07,94.1,9400.0,77.745,77.745,77.6213,77.646,9400.0
2007-11-26 13:30:00,94.1,94.31,94.06,94.11,10500.0,77.646,77.8193,77.613,77.6543,10500.0
2007-11-26 13:35:00,94.12,94.13,93.93,94.13,18400.0,77.6625,77.6708,77.5057,77.6708,18400.0
2007-11-26 13:40:00,94.11,94.18,94.0,94.04,8900.0,77.6543,77.712,77.5635,77.5965,8900.0
2007-11-26 13:45:00,94.04,94.12,93.95,94.11,33100.0,77.5965,77.6625,77.5222,77.6543,33100.0
2007-11-26 13:50:00,94.08,94.19,94.0,94.06,18900.0,77.6295,77.7203,77.5635,77.613,18900.0
2007-11-26 13:55:00,94.06,94.16,94.02,94.14,8000.0,77.613,77.6955,77.58,77.679,8000.0
2007-11-26 14:00:00,94.14,94.23,94.07,94.13,11000.0,77.679,77.7533,77.6213,77.6708,11000.0
2007-11-26 14:05:00,94.14,94.14,93.84,94.03,15400.0,77.679,77.679,77.4315,77.5882,15400.0
2007-11-26 14:10:00,94.02,94.07,93.76,94.01,17000.0,77.58,77.6213,77.3655,77.5717,17000.0
2007-11-26 14:15:00,93.98,94.19,93.95,94.13,13000.0,77.547,77.7203,77.5222,77.6708,13000.0
2007-11-26 14:20:00,94.12,94.12,93.98,94.02,8100.0,77.6625,77.6625,77.547,77.58,8100.0
2007-11-26 14:25:00,94.04,94.2,94.01,94.05,21800.0,77.5965,77.7285,77.5717,77.6047,21800.0
2007-11-26 14:30:00,94.03,94.12,94.0,94.0,20500.0,77.5882,77.6625,77.5635,77.5635,20500.0
2007-11-26 14:35:00,94.06,94.12,93.97,93.98,19800.0,77.613,77.6625,77.5387,77.547,19800.0
2007-11-26 14:40:00,93.95,93.96,93.61,93.68,32000.0,77.5222,77.5305,77.2417,77.2994,32000.0
2007-11-26 14:45:00,93.68,93.68,93.43,93.45,35300.0,77.2994,77.2994,77.0932,77.1097,35300.0
2007-11-26 14:50:00,93.41,93.59,93.32,93.39,41400.0,77.0767,77.2252,77.0024,77.0602,41400.0
2007-11-26 14:55:00,93.4,93.5,93.16,93.22,35100.0,77.0684,77.1509,76.8704,76.9199,35100.0
2007-11-26 15:00:00,93.23,93.26,92.96,93.0,38900.0,76.9281,76.9529,76.7053,76.7383,38900.0
2007-11-26 15:05:00,93.0,93.04,92.59,92.62,40300.0,76.7383,76.7714,76.4,76.4248,40300.0
2007-11-26 15:10:00,92.61,92.7,92.51,92.64,30300.0,76.4165,76.4908,76.334,76.4413,30300.0
2007-11-26 15:15:00,92.64,92.78,92.59,92.59,24000.0,76.4413,76.5568,76.4,76.4,24000.0
2007-11-26 15:20:00,92.55,92.67,92.41,92.47,24100.0,76.367,76.4661,76.2515,76.301,24100.0
2007-11-26 15:25:00,92.47,92.61,92.39,92.46,25100.0,76.301,76.4165,76.235,76.2928,25100.0
2007-11-26 15:30:00,92.46,92.85,92.46,92.73,38600.0,76.2928,76.6146,76.2928,76.5156,38600.0
2007-11-26 15:35:00,92.74,92.75,92.25,92.3,35500.0,76.5238,76.5321,76.1195,76.1607,35500.0
2007-11-26 15:40:00,92.3,92.3,92.01,92.19,89500.0,76.1607,76.1607,75.9215,76.07,89500.0
2007-11-26 15:45:00,92.21,92.22,91.95,92.05,57000.0,76.0865,76.0947,75.8719,75.9545,57000.0
2007-11-26 15:50:00,92.07,92.07,91.4,91.44,101600.0,75.971,75.971,75.4181,75.4511,101600.0
2007-11-26 15:55:00,91.44,91.76,91.44,91.49,131700.0,75.4511,75.7152,75.4511,75.4924,131700.0
2007-11-27 09:30:00,92.31,92.31,91.74,91.87,58300.0,76.169,76.169,75.6987,75.8059,58300.0
2007-11-27 09:35:00,91.84,92.12,91.36,91.51,62100.0,75.7812,76.0122,75.3851,75.5089,62100.0
2007-11-27 09:40:00,91.51,91.75,91.1,91.48,52600.0,75.5089,75.7069,75.1706,75.4841,52600.0
2007-11-27 09:45:00,91.46,92.23,91.45,91.96,49400.0,75.4676,76.103,75.4594,75.8802,49400.0
2007-11-27 09:50:00,91.85,92.0,91.7,91.71,24900.0,75.7894,75.9132,75.6657,75.6739,24900.0
2007-11-27 09:55:00,91.71,91.88,91.55,91.83,28700.0,75.6739,75.8142,75.5419,75.7729,28700.0
2007-11-27 10:00:00,91.83,91.92,91.56,91.72,32600.0,75.7729,75.8472,75.5501,75.6822,32600.0
2007-11-27 10:05:00,91.76,92.01,91.67,91.72,72500.0,75.7152,75.9215,75.6409,75.6822,72500.0
2007-11-27 10:10:00,91.72,91.75,91.55,91.6,51800.0,75.6822,75.7069,75.5419,75.5831,51800.0
2007-11-27 10:15:00,91.57,91.74,91.56,91.68,37000.0,75.5584,75.6987,75.5501,75.6492,37000.0
2007-11-27 10:20:00,91.67,92.0,91.65,91.89,61400.0,75.6409,75.9132,75.6244,75.8224,61400.0
2007-11-27 10:25:00,91.99,92.04,91.78,91.82,30300.0,75.905,75.9462,75.7317,75.7647,30300.0
2007-11-27 10:30:00,91.76,92.13,91.76,92.04,40100.0,75.7152,76.0205,75.7152,75.9462,40100.0
2007-11-27 10:35:00,92.04,92.04,91.75,91.91,53100.0,75.9462,75.9462,75.7069,75.8389,53100.0
2007-11-27 10:40:00,91.9,92.05,91.89,91.9,27800.0,75.8307,75.9545,75.8224,75.8307,27800.0
2007-11-27 10:45:00,91.9,92.05,91.86,92.03,31700.0,75.8307,75.9545,75.7977,75.938,31700.0
2007-11-27 10:50:00,92.05,92.28,92.01,92.12,33900.0,75.9545,76.1442,75.9215,76.0122,33900.0
2007-11-27 10:55:00,92.11,92.28,92.05,92.22,24200.0,76.004,76.1442,75.9545,76.0947,24200.0
2007-11-27 11:00:00,92.24,92.33,92.22,92.29,28400.0,76.1112,76.1855,76.0947,76.1525,28400.0
2007-11-27 11:05:00,92.3,92.3,92.18,92.21,27600.0,76.1607,76.1607,76.0617,76.0865,27600.0
2007-11-27 11:10:00,92.21,92.32,92.2,92.26,32500.0,76.0865,76.1772,76.0782,76.1277,32500.0
2007-11-27 11:15:00,92.25,92.41,92.21,92.39,20900.0,76.1195,76.2515,76.0865,76.235,20900.0
2007-11-27 11:20:00,92.4,92.57,92.4,92.48,41500.0,76.2433,76.3835,76.2433,76.3093,41500.0
2007-11-27 11:25:00,92.52,92.62,92.44,92.55,33300.0,76.3423,76.4248,76.2763,76.367,33300.0
2007-11-27 11:30:00,92.56,92.71,92.53,92.66,37300.0,76.3753,76.4991,76.3505,76.4578,37300.0
2007-11-27 11:35:00,92.66,92.95,92.66,92.87,42800.0,76.4578,76.6971,76.4578,76.6311,42800.0
2007-11-27 11:40:00,92.89,92.93,92.77,92.8,37600.0,76.6476,76.6806,76.5486,76.5733,37600.0
2007-11-27 11:45:00,92.8,92.84,92.7,92.7,70900.0,76.5733,76.6063,76.4908,76.4908,70900.0
2007-11-27 11:50:00,92.7,92.73,92.54,92.56,45700.0,76.4908,76.5156,76.3588,76.3753,45700.0
2007-11-27 11:55:00,92.56,92.65,92.5,92.5,33100.0,76.3753,76.4495,76.3258,76.3258,33100.0
2007-11-27 12:00:00,92.5,92.65,92.42,92.47,29400.0,76.3258,76.4495,76.2598,76.301,29400.0
2007-11-27 12:05:00,92.47,92.67,92.47,92.56,20100.0,76.301,76.4661,76.301,76.3753,20100.0
2007-11-27 12:10:00,92.58,92.59,92.5,92.51,25400.0,76.3918,76.4,76.3258,76.334,25400.0
2007-11-27 12:15:00,92.51,92.63,92.5,92.55,20400.0,76.334,76.433,76.3258,76.367,20400.0
2007-11-27 12:20:00,92.55,92.65,92.52,92.6,41500.0,76.367,76.4495,76.3423,76.4083,41500.0
2007-11-27 12:25:00,92.6,92.61,92.45,92.47,28500.0,76.4083,76.4165,76.2845,76.301,28500.0
2007-11-27 12:30:00,92.48,92.78,92.48,92.7,24700.0,76.3093,76.5568,76.3093,76.4908,24700.0
2007-11-27 12:35:00,92.72,92.8,92.69,92.71,16100.0,76.5073,76.5733,76.4826,76.4991,16100.0
2007-11-27 12:40:00,92.72,92.85,92.71,92.85,12100.0,76.5073,76.6146,76.4991,76.6146,12100.0
2007-11-27 12:45:00,92.87,92.92,92.82,92.86,23900.0,76.6311,76.6723,76.5898,76.6228,23900.0
2007-11-27 12:50:00,92.86,92.99,92.85,92.96,15900.0,76.6228,76.7301,76.6146,76.7053,15900.0
2007-11-27 12:55:00,92.9,92.93,92.72,92.8,21400.0,76.6558,76.6806,76.5073,76.5733,21400.0
2007-11-27 13:00:00,92.8,92.82,92.75,92.78,14600.0,76.5733,76.5898,76.5321,76.5568,14600.0
2007-11-27 13:05:00,92.78,92.82,92.75,92.82,19200.0,76.5568,76.5898,76.5321,76.5898,19200.0
2007-11-27 13:10:00,92.84,92.87,92.63,92.73,18100.0,76.6063,76.6311,76.433,76.5156,18100.0
2007-11-27 13:15:00,92.73,92.77,92.68,92.7,15200.0,76.5156,76.5486,76.4743,76.4908,15200.0
2007-11-27 13:20:00,92.72,92.94,92.69,92.93,11600.0,76.5073,76.6888,76.4826,76.6806,11600.0
2007-11-27 13:25:00,92.94,92.99,92.9,92.9,15300.0,76.6888,76.7301,76.6558,76.6558,15300.0
2007-11-27 13:30:00,92.91,92.92,92.69,92.84,17500.0,76.6641,76.6723,76.4826,76.6063,17500.0
2007-11-27 13:35:00,92.84,92.91,92.81,92.88,21000.0,76.6063,76.6641,76.5816,76.6393,21000.0
2007-11-27 13:40:00,92.85,92.87,92.71,92.73,26200.0,76.6146,76.6311,76.4991,76.5156,26200.0
2007-11-27 13:45:00,92.74,92.84,92.7,92.72,10000.0,76.5238,76.6063,76.4908,76.5073,10000.0
2007-11-27 13:50:00,92.73,92.74,92.26,92.28,21400.0,76.5156,76.5238,76.1277,76.1442,21400.0
2007-11-27 13:55:00,92.28,92.5,92.25,92.49,22100.0,76.1442,76.3258,76.1195,76.3175,22100.0
2007-11-27 14:00:00,92.45,92.53,92.28,92.4,39800.0,76.2845,76.3505,76.1442,76.2433,39800.0
2007-11-27 14:05:00,92.4,92.52,92.4,92.49,17800.0,76.2433,76.3423,76.2433,76.3175,17800.0
2007-11-27 14:10:00,92.48,92.83,92.48,92.82,19500.0,76.3093,76.5981,76.3093,76.5898,19500.0
2007-11-27 14:15:00,92.82,93.02,92.75,92.95,39500.0,76.5898,76.7549,76.5321,76.6971,39500.0
2007-11-27 14:20:00,92.93,92.93,92.82,92.86,13100.0,76.6806,76.6806,76.5898,76.6228,13100.0
2007-11-27 14:25:00,92.84,92.89,92.65,92.71,25400.0,76.6063,76.6476,76.4495,76.4991,25400.0
2007-11-27 14:30:00,92.73,92.73,92.56,92.59,12600.0,76.5156,76.5156,76.3753,76.4,12600.0
2007-11-27 14:35:00,92.57,92.59,92.4,92.51,49500.0,76.3835,76.4,76.2433,76.334,49500.0
2007-11-27 14:40:00,92.51,92.64,92.31,92.4,42600.0,76.334,76.4413,76.169,76.2433,42600.0
2007-11-27 14:45:00,92.4,92.51,92.35,92.35,27500.0,76.2433,76.334,76.202,76.202,27500.0
2007-11-27 14:50:00,92.37,92.5,92.35,92.46,24700.0,76.2185,76.3258,76.202,76.2928,24700.0
2007-11-27 14:55:00,92.43,92.6,92.35,92.46,20300.0,76.268,76.4083,76.202,76.2928,20300.0
2007-11-27 15:00:00,92.46,92.57,92.4,92.4,33700.0,76.2928,76.3835,76.2433,76.2433,33700.0
2007-11-27 15:05:00,92.41,92.5,92.39,92.44,28700.0,76.2515,76.3258,76.235,76.2763,28700.0
2007-11-27 15:10:00,92.46,92.83,92.44,92.7,26500.0,76.2928,76.5981,76.2763,76.4908,26500.0
2007-11-27 15:15:00,92.65,92.72,92.58,92.62,19800.0,76.4495,76.5073,76.3918,76.4248,19800.0
2007-11-27 15:20:00,92.64,92.85,92.58,92.73,18900.0,76.4413,76.6146,76.3918,76.5156,18900.0
2007-11-27 15:25:00,92.73,92.77,92.48,92.56,38600.0,76.5156,76.5486,76.3093,76.3753,38600.0
2007-11-27 15:30:00,92.51,93.1,92.49,93.1,38700.0,76.334,76.8209,76.3175,76.8209,38700.0
2007-11-27 15:35:00,93.07,93.15,92.96,93.0,39900.0,76.7961,76.8621,76.7053,76.7383,39900.0
2007-11-27 15:40:00,93.0,93.11,92.73,92.83,66200.0,76.7383,76.8291,76.5156,76.5981,66200.0
2007-11-27 15:45:00,92.83,92.83,92.58,92.79,67400.0,76.5981,76.5981,76.3918,76.5651,67400.0
2007-11-27 15:50:00,92.76,92.96,92.68,92.96,57700.0,76.5403,76.7053,76.4743,76.7053,57700.0
2007-11-27 15:55:00,92.96,93.18,92.95,93.18,103100.0,76.7053,76.8869,76.6971,76.8869,103100.0
2007-11-28 09:30:00,93.25,93.55,93.12,93.52,131900.0,76.9446,77.1922,76.8374,77.1674,131900.0
2007-11-28 09:35:00,93.52,93.74,93.11,93.25,56600.0,77.1674,77.349,76.8291,76.9446,56600.0
2007-11-28 09:40:00,93.28,93.31,93.15,93.21,25200.0,76.9694,76.9941,76.8621,76.9116,25200.0
2007-11-28 09:45:00,93.19,93.72,93.18,93.61,25400.0,76.8951,77.3325,76.8869,77.2417,25400.0
2007-11-28 09:50:00,93.63,93.74,93.51,93.71,27000.0,77.2582,77.349,77.1592,77.3242,27000.0
2007-11-28 09:55:00,93.65,93.71,93.5,93.57,27400.0,77.2747,77.3242,77.1509,77.2087,27400.0
2007-11-28 10:00:00,93.57,93.73,93.5,93.62,47200.0,77.2087,77.3407,77.1509,77.2499,47200.0
2007-11-28 10:05:00,93.64,93.95,93.6,93.87,36700.0,77.2664,77.5222,77.2334,77.4562,36700.0
2007-11-28 10:10:00,93.86,94.07,93.85,94.0,57900.0,77.448,77.6213,77.4397,77.5635,57900.0
2007-11-28 10:15:00,94.02,94.35,93.92,94.16,62300.0,77.58,77.8523,77.4975,77.6955,62300.0
2007-11-28 10:20:00,94.15,94.29,94.12,94.14,45500.0,77.6873,77.8028,77.6625,77.679,45500.0
2007-11-28 10:25:00,94.14,94.35,94.0,94.35,28000.0,77.679,77.8523,77.5635,77.8523,28000.0
2007-11-28 10:30:00,94.36,94.75,94.33,94.53,38500.0,77.8605,78.1823,77.8358,78.0008,38500.0
2007-11-28 10:35:00,94.54,94.54,94.29,94.31,28700.0,78.0091,78.0091,77.8028,77.8193,28700.0
2007-11-28 10:40:00,94.27,94.75,94.23,94.68,45100.0,77.7863,78.1823,77.7533,78.1246,45100.0
2007-11-28 10:45:00,94.7,94.7,94.35,94.4,45900.0,78.1411,78.1411,77.8523,77.8935,45900.0
2007-11-28 10:50:00,94.38,94.66,94.37,94.65,29700.0,77.877,78.1081,77.8688,78.0998,29700.0
2007-11-28 10:55:00,94.65,94.73,94.64,94.65,15200.0,78.0998,78.1658,78.0916,78.0998,15200.0
2007-11-28 11:00:00,94.65,94.65,94.47,94.58,21500.0,78.0998,78.0998,77.9513,78.0421,21500.0
2007-11-28 11:05:00,94.57,94.7,94.54,94.65,29100.0,78.0338,78.1411,78.0091,78.0998,29100.0
2007-11-28 11:10:00,94.63,95.2,94.63,95.09,48200.0,78.0833,78.5537,78.0833,78.4629,48200.0
2007-11-28 11:15:00,95.08,95.38,95.07,95.32,41500.0,78.4546,78.7022,78.4464,78.6527,41500.0
2007-11-28 11:20:00,95.34,95.49,95.22,95.43,56900.0,78.6692,78.793,78.5702,78.7434,56900.0
2007-11-28 11:25:00,95.43,95.45,95.11,95.11,31900.0,78.7434,78.7599,78.4794,78.4794,31900.0
2007-11-28 11:30:00,95.11,95.17,95.05,95.06,8700.0,78.4794,78.5289,78.4299,78.4381,8700.0
2007-11-28 11:35:00,95.07,95.16,94.95,94.99,20000.0,78.4464,78.5207,78.3474,78.3804,20000.0
2007-11-28 11:40:00,95.0,95.23,94.99,95.17,20200.0,78.3886,78.5784,78.3804,78.5289,20200.0
2007-11-28 11:45:00,95.15,95.16,95.01,95.09,11600.0,78.5124,78.5207,78.3969,78.4629,11600.0
2007-11-28 11:50:00,95.09,95.15,95.07,95.15,7600.0,78.4629,78.5124,78.4464,78.5124,7600.0
2007-11-28 11:55:00,95.16,95.26,95.13,95.26,9600.0,78.5207,78.6032,78.4959,78.6032,9600.0
2007-11-28 12:00:00,95.26,95.59,95.22,95.59,26600.0,78.6032,78.8755,78.5702,78.8755,26600.0
2007-11-28 12:05:00,95.56,96.3,95.56,96.01,118200.0,78.8507,79.4613,78.8507,79.222,118200.0
2007-11-28 12:10:00,96.01,96.15,95.9,96.13,57300.0,79.222,79.3375,79.1313,79.321,57300.0
2007-11-28 12:15:00,96.13,96.23,95.3,96.21,43800.0,79.321,79.4036,78.6362,79.3871,43800.0
2007-11-28 12:20:00,96.21,96.27,96.05,96.25,22000.0,79.3871,79.4366,79.255,79.4201,22000.0
2007-11-28 12:25:00,96.23,96.44,96.2,96.41,36300.0,79.4036,79.5768,79.3788,79.5521,36300.0
2007-11-28 12:30:00,96.4,96.45,96.21,96.24,43600.0,79.5438,79.5851,79.3871,79.4118,43600.0
2007-11-28 12:35:00,96.21,96.26,95.99,96.13,17100.0,79.3871,79.4283,79.2055,79.321,17100.0
2007-11-28 12:40:00,96.16,96.16,96.0,96.08,16400.0,79.3458,79.3458,79.2138,79.2798,16400.0
2007-11-28 12:45:00,96.06,96.35,96.05,96.29,87000.0,79.2633,79.5026,79.255,79.4531,87000.0
2007-11-28 12:50:00,96.29,96.29,96.07,96.1,41900.0,79.4531,79.4531,79.2715,79.2963,41900.0
2007-11-28 12:55:00,96.09,96.14,96.03,96.1,23300.0,79.288,79.3293,79.2385,79.2963,23300.0
2007-11-28 13:00:00,96.12,96.2,96.08,96.2,27200.0,79.3128,79.3788,79.2798,79.3788,27200.0
2007-11-28 13:05:00,96.19,96.24,96.16,96.21,22300.0,79.3706,79.4118,79.3458,79.3871,22300.0
2007-11-28 13:10:00,96.22,96.48,96.22,96.44,53500.0,79.3953,79.6098,79.3953,79.5768,53500.0
2007-11-28 13:15:00,96.41,96.78,96.41,96.7,47900.0,79.5521,79.8574,79.5521,79.7914,47900.0
2007-11-28 13:20:00,96.69,96.84,96.69,96.8,33900.0,79.7831,79.9069,79.7831,79.8739,33900.0
2007-11-28 13:25:00,96.81,96.82,96.77,96.8,32500.0,79.8821,79.8904,79.8491,79.8739,32500.0
2007-11-28 13:30:00,96.8,96.9,96.62,96.68,59600.0,79.8739,79.9564,79.7254,79.7749,59600.0
2007-11-28 13:35:00,96.69,96.81,96.58,96.66,31600.0,79.7831,79.8821,79.6924,79.7584,31600.0
2007-11-28 13:40:00,96.63,96.64,96.29,96.29,33400.0,79.7336,79.7419,79.4531,79.4531,33400.0
2007-11-28 13:45:00,96.29,96.39,96.03,96.39,37200.0,79.4531,79.5356,79.2385,79.5356,37200.0
2007-11-28 13:50:00,96.42,96.62,96.36,96.61,39800.0,79.5603,79.7254,79.5108,79.7171,39800.0
2007-11-28 13:55:00,96.61,96.86,96.61,96.75,24200.0,79.7171,79.9234,79.7171,79.8326,24200.0
2007-11-28 14:00:00,96.75,97.0,96.71,96.93,36100.0,79.8326,80.0389,79.7996,79.9812,36100.0
2007-11-28 14:05:00,96.9,97.0,96.64,96.97,34600.0,79.9564,80.0389,79.7419,80.0142,34600.0
2007-11-28 14:10:00,96.98,97.12,96.87,96.97,46000.0,80.0224,80.1379,79.9317,80.0142,46000.0
2007-11-28 14:15:00,96.96,97.14,96.81,96.83,19500.0,80.0059,80.1544,79.8821,79.8986,19500.0
2007-11-28 14:20:00,96.83,96.85,96.69,96.75,18200.0,79.8986,79.9152,79.7831,79.8326,18200.0
2007-11-28 14:25:00,96.71,96.74,96.53,96.59,24800.0,79.7996,79.8244,79.6511,79.7006,24800.0
2007-11-28 14:30:00,96.6,96.75,96.59,96.74,12700.0,79.7089,79.8326,79.7006,79.8244,12700.0
2007-11-28 14:35:00,96.75,96.92,96.73,96.83,32000.0,79.8326,79.9729,79.8161,79.8986,32000.0
2007-11-28 14:40:00,96.82,96.86,96.48,96.53,20900.0,79.8904,79.9234,79.6098,79.6511,20900.0
2007-11-28 14:45:00,96.53,96.7,96.5,96.69,22100.0,79.6511,79.7914,79.6263,79.7831,22100.0
2007-11-28 14:50:00,96.67,96.7,96.53,96.53,18200.0,79.7666,79.7914,79.6511,79.6511,18200.0
2007-11-28 14:55:00,96.5,96.58,96.4,96.48,32100.0,79.6263,79.6924,79.5438,79.6098,32100.0
2007-11-28 15:00:00,96.5,96.64,96.44,96.62,28100.0,79.6263,79.7419,79.5768,79.7254,28100.0
2007-11-28 15:05:00,96.62,96.85,96.49,96.81,48500.0,79.7254,79.9152,79.6181,79.8821,48500.0
2007-11-28 15:10:00,96.79,96.96,96.79,96.95,50800.0,79.8656,80.0059,79.8656,79.9977,50800.0
2007-11-28 15:15:00,96.96,97.23,96.93,97.2,46600.0,80.0059,80.2287,79.9812,80.204,46600.0
2007-11-28 15:20:00,97.18,97.29,97.17,97.23,55700.0,80.1874,80.2782,80.1792,80.2287,55700.0
2007-11-28 15:25:00,97.22,97.25,97.09,97.13,44200.0,80.2205,80.2452,80.1132,80.1462,44200.0
2007-11-28 15:30:00,97.11,97.11,96.98,97.03,71000.0,80.1297,80.1297,80.0224,80.0637,71000.0
2007-11-28 15:35:00,97.02,97.29,97.0,97.24,86700.0,80.0554,80.2782,80.0389,80.237,86700.0
2007-11-28 15:40:00,97.27,97.58,97.24,97.44,125200.0,80.2617,80.5175,80.237,80.402,125200.0
2007-11-28 15:45:00,97.43,97.45,96.92,96.93,94000.0,80.3937,80.4102,79.9729,79.9812,94000.0
2007-11-28 15:50:00,96.93,96.95,96.69,96.89,125000.0,79.9812,79.9977,79.7831,79.9482,125000.0
2007-11-28 15:55:00,96.86,97.13,96.86,97.02,129500.0,79.9234,80.1462,79.9234,80.0554,129500.0
2007-11-29 09:30:00,96.62,96.87,96.52,96.84,42600.0,79.7254,79.9317,79.6429,79.9069,42600.0
2007-11-29 09:35:00,96.84,96.92,96.61,96.64,56900.0,79.9069,79.9729,79.7171,79.7419,56900.0
2007-11-29 09:40:00,96.61,96.77,96.51,96.71,45900.0,79.7171,79.8491,79.6346,79.7996,45900.0
2007-11-29 09:45:00,96.7,96.74,96.58,96.69,31900.0,79.7914,79.8244,79.6924,79.7831,31900.0
2007-11-29 09:50:00,96.65,96.92,96.53,96.62,35800.0,79.7501,79.9729,79.6511,79.7254,35800.0
2007-11-29 09:55:00,96.55,96.89,96.55,96.88,20800.0,79.6676,79.9482,79.6676,79.9399,20800.0
2007-11-29 10:00:00,96.84,96.97,96.76,96.85,16800.0,79.9069,80.0142,79.8409,79.9152,16800.0
2007-11-29 10:05:00,96.82,96.82,96.65,96.75,35700.0,79.8904,79.8904,79.7501,79.8326,35700.0
2007-11-29 10:10:00,96.74,96.74,96.24,96.28,57600.0,79.8244,79.8244,79.4118,79.4448,57600.0
2007-11-29 10:15:00,96.28,96.41,96.2,96.31,18500.0,79.4448,79.5521,79.3788,79.4696,18500.0
2007-11-29 10:20:00,96.33,96.48,96.25,96.48,15600.0,79.4861,79.6098,79.4201,79.6098,15600.0
2007-11-29 10:25:00,96.47,96.5,96.25,96.35,16800.0,79.6016,79.6263,79.4201,79.5026,16800.0
2007-11-29 10:30:00,96.35,96.55,96.34,96.45,28900.0,79.5026,79.6676,79.4943,79.5851,28900.0
2007-11-29 10:35:00,96.46,96.57,96.32,96.32,23700.0,79.5933,79.6841,79.4778,79.4778,23700.0
2007-11-29 10:40:00,96.33,96.42,96.26,96.35,25900.0,79.4861,79.5603,79.4283,79.5026,25900.0
2007-11-29 10:45:00,96.35,96.41,96.25,96.26,17600.0,79.5026,79.5521,79.4201,79.4283,17600.0
2007-11-29 10:50:00,96.26,96.32,96.21,96.26,14100.0,79.4283,79.4778,79.3871,79.4283,14100.0
2007-11-29 10:55:00,96.26,96.32,96.22,96.29,36900.0,79.4283,79.4778,79.3953,79.4531,36900.0
2007-11-29 11:00:00,96.26,96.38,96.25,96.35,7800.0,79.4283,79.5273,79.4201,79.5026,7800.0
2007-11-29 11:05:00,96.37,96.68,96.37,96.45,11800.0,79.5191,79.7749,79.5191,79.5851,11800.0
2007-11-29 11:10:00,96.43,96.57,96.41,96.53,13300.0,79.5686,79.6841,79.5521,79.6511,13300.0
2007-11-29 11:15:00,96.55,96.68,96.52,96.52,30800.0,79.6676,79.7749,79.6429,79.6429,30800.0
2007-11-29 11:20:00,96.53,96.53,96.33,96.35,12200.0,79.6511,79.6511,79.4861,79.5026,12200.0
2007-11-29 11:25:00,96.35,96.45,96.28,96.43,15500.0,79.5026,79.5851,79.4448,79.5686,15500.0
2007-11-29 11:30:00,96.45,96.68,96.45,96.57,15900.0,79.5851,79.7749,79.5851,79.6841,15900.0
2007-11-29 11:35:00,96.58,96.62,96.36,96.36,35600.0,79.6924,79.7254,79.5108,79.5108,35600.0
2007-11-29 11:40:00,96.38,96.47,96.26,96.32,22100.0,79.5273,79.6016,79.4283,79.4778,22100.0
2007-11-29 11:45:00,96.32,96.45,96.32,96.38,24700.0,79.4778,79.5851,79.4778,79.5273,24700.0
2007-11-29 11:50:00,96.35,96.36,96.25,96.26,9600.0,79.5026,79.5108,79.4201,79.4283,9600.0
2007-11-29 11:55:00,96.26,96.4,96.25,96.29,18700.0,79.4283,79.5438,79.4201,79.4531,18700.0
2007-11-29 12:00:00,96.25,96.33,96.25,96.3,15000.0,79.4201,79.4861,79.4201,79.4613,15000.0
2007-11-29 12:05:00,96.3,96.39,96.3,96.33,15400.0,79.4613,79.5356,79.4613,79.4861,15400.0
2007-11-29 12:10:00,96.29,96.3,96.22,96.27,15400.0,79.4531,79.4613,79.3953,79.4366,15400.0
2007-11-29 12:15:00,96.26,96.26,96.18,96.2,14400.0,79.4283,79.4283,79.3623,79.3788,14400.0
2007-11-29 12:20:00,96.2,96.2,95.99,96.01,20100.0,79.3788,79.3788,79.2055,79.222,20100.0
2007-11-29 12:25:00,96.02,96.13,96.02,96.04,18600.0,79.2303,79.321,79.2303,79.2468,18600.0
2007-11-29 12:30:00,96.04,96.14,96.04,96.13,13100.0,79.2468,79.3293,79.2468,79.321,13100.0
2007-11-29 12:35:00,96.13,96.22,96.1,96.18,9500.0,79.321,79.3953,79.2963,79.3623,9500.0
2007-11-29 12:40:00,96.17,96.21,96.15,96.19,16700.0,79.3541,79.3871,79.3375,79.3706,16700.0
2007-11-29 12:45:00,96.17,96.18,96.15,96.17,37700.0,79.3541,79.3623,79.3375,79.3541,37700.0
2007-11-29 12:50:00,96.16,96.21,96.05,96.06,38900.0,79.3458,79.3871,79.255,79.2633,38900.0
2007-11-29 12:55:00,96.06,96.08,95.85,95.87,56400.0,79.2633,79.2798,79.09,79.1065,56400.0
2007-11-29 13:00:00,95.83,95.9,95.7,95.72,18300.0,79.0735,79.1313,78.9662,78.9827,18300.0
2007-11-29 13:05:00,95.73,95.82,95.73,95.81,7800.0,78.991,79.0653,78.991,79.057,7800.0
2007-11-29 13:10:00,95.8,95.98,95.77,95.94,27000.0,79.0487,79.1973,79.024,79.1643,27000.0
2007-11-29 13:15:00,95.94,96.12,95.94,96.11,38200.0,79.1643,79.3128,79.1643,79.3045,38200.0
2007-11-29 13:20:00,96.09,96.15,96.05,96.08,15100.0,79.288,79.3375,79.255,79.2798,15100.0
2007-11-29 13:25:00,96.07,96.12,96.05,96.05,28300.0,79.2715,79.3128,79.255,79.255,28300.0
2007-11-29 13:30:00,96.08,96.19,96.02,96.19,23000.0,79.2798,79.3706,79.2303,79.3706,23000.0
2007-11-29 13:35:00,96.2,96.32,96.15,96.25,12300.0,79.3788,79.4778,79.3375,79.4201,12300.0
2007-11-29 13:40:00,96.25,96.26,96.01,96.01,30600.0,79.4201,79.4283,79.222,79.222,30600.0
2007-11-29 13:45:00,96.01,96.1,96.0,96.1,29800.0,79.222,79.2963,79.2138,79.2963,29800.0
2007-11-29 13:50:00,96.1,96.26,96.09,96.19,20600.0,79.2963,79.4283,79.288,79.3706,20600.0
2007-11-29 13:55:00,96.17,96.19,96.1,96.1,17900.0,79.3541,79.3706,79.2963,79.2963,17900.0
2007-11-29 14:00:00,96.11,96.13,96.05,96.05,24600.0,79.3045,79.321,79.255,79.255,24600.0
2007-11-29 14:05:00,96.06,96.1,96.0,96.04,14600.0,79.2633,79.2963,79.2138,79.2468,14600.0
2007-11-29 14:10:00,96.05,96.06,95.99,96.06,15400.0,79.255,79.2633,79.2055,79.2633,15400.0
2007-11-29 14:15:00,96.06,96.18,96.06,96.1,30100.0,79.2633,79.3623,79.2633,79.2963,30100.0
2007-11-29 14:20:00,96.12,96.13,96.0,96.05,15800.0,79.3128,79.321,79.2138,79.255,15800.0
2007-11-29 14:25:00,96.05,96.08,96.01,96.03,20100.0,79.255,79.2798,79.222,79.2385,20100.0
2007-11-29 14:30:00,96.04,96.06,95.97,96.01,48300.0,79.2468,79.2633,79.189,79.222,48300.0
2007-11-29 14:35:00,96.0,96.1,95.96,96.01,23400.0,79.2138,79.2963,79.1808,79.222,23400.0
2007-11-29 14:40:00,96.02,96.2,95.97,96.18,12500.0,79.2303,79.3788,79.189,79.3623,12500.0
2007-11-29 14:45:00,96.2,96.2,96.05,96.12,13300.0,79.3788,79.3788,79.255,79.3128,13300.0
2007-11-29 14:50:00,96.15,96.17,95.99,95.99,8900.0,79.3375,79.3541,79.2055,79.2055,8900.0
2007-11-29 14:55:00,95.99,96.15,95.98,96.09,6700.0,79.2055,79.3375,79.1973,79.288,6700.0
2007-11-29 15:00:00,96.12,96.36,96.1,96.27,20500.0,79.3128,79.5108,79.2963,79.4366,20500.0
2007-11-29 15:05:00,96.28,96.39,96.22,96.3,9000.0,79.4448,79.5356,79.3953,79.4613,9000.0
2007-11-29 15:10:00,96.29,96.29,95.96,96.0,11800.0,79.4531,79.4531,79.1808,79.2138,11800.0
2007-11-29 15:15:00,95.98,96.22,95.97,96.13,10900.0,79.1973,79.3953,79.189,79.321,10900.0
2007-11-29 15:20:00,96.08,96.11,95.94,96.03,9000.0,79.2798,79.3045,79.1643,79.2385,9000.0
2007-11-29 15:25:00,96.08,96.17,96.0,96.15,20900.0,79.2798,79.3541,79.2138,79.3375,20900.0
2007-11-29 15:30:00,96.15,96.15,95.88,96.02,20000.0,79.3375,79.3375,79.1148,79.2303,20000.0
2007-11-29 15:35:00,95.99,96.09,95.95,95.99,42200.0,79.2055,79.288,79.1725,79.2055,42200.0
2007-11-29 15:40:00,95.97,96.3,95.95,96.29,32800.0,79.189,79.4613,79.1725,79.4531,32800.0
2007-11-29 15:45:00,96.28,96.4,96.23,96.25,25100.0,79.4448,79.5438,79.4036,79.4201,25100.0
2007-11-29 15:50:00,96.25,96.27,96.15,96.26,48300.0,79.4201,79.4366,79.3375,79.4283,48300.0
2007-11-29 15:55:00,96.25,96.3,96.2,96.25,65900.0,79.4201,79.4613,79.3788,79.4201,65900.0
2007-11-30 09:30:00,97.15,97.15,96.04,97.04,105600.0,80.1627,80.1627,79.2468,80.0719,105600.0
2007-11-30 09:35:00,97.04,97.48,96.8,97.47,79600.0,80.0719,80.435,79.8739,80.4267,79600.0
2007-11-30 09:40:00,97.48,98.0,97.37,97.64,112900.0,80.435,80.8641,80.3442,80.567,112900.0
2007-11-30 09:45:00,97.64,97.77,97.47,97.77,42100.0,80.567,80.6743,80.4267,80.6743,42100.0
2007-11-30 09:50:00,97.8,97.96,97.78,97.89,63300.0,80.699,80.8311,80.6825,80.7733,63300.0
2007-11-30 09:55:00,97.89,98.43,97.85,98.4,74500.0,80.7733,81.2189,80.7403,81.1941,74500.0
2007-11-30 10:00:00,98.41,98.72,98.29,98.47,65800.0,81.2024,81.4582,81.1034,81.2519,65800.0
2007-11-30 10:05:00,98.44,98.75,98.44,98.74,31900.0,81.2271,81.4829,81.2271,81.4747,31900.0
2007-11-30 10:10:00,98.73,98.79,98.5,98.72,48900.0,81.4664,81.5159,81.2766,81.4582,48900.0
2007-11-30 10:15:00,98.72,98.9,98.55,98.82,70400.0,81.4582,81.6067,81.3179,81.5407,70400.0
2007-11-30 10:20:00,98.81,98.81,98.51,98.71,52100.0,81.5324,81.5324,81.2849,81.4499,52100.0
2007-11-30 10:25:00,98.71,98.85,98.61,98.79,30500.0,81.4499,81.5654,81.3674,81.5159,30500.0
2007-11-30 10:30:00,98.82,98.88,98.62,98.68,27900.0,81.5407,81.5902,81.3757,81.4252,27900.0
2007-11-30 10:35:00,98.7,98.73,98.52,98.71,20600.0,81.4417,81.4664,81.2931,81.4499,20600.0
2007-11-30 10:40:00,98.7,98.71,98.45,98.53,28200.0,81.4417,81.4499,81.2354,81.3014,28200.0
2007-11-30 10:45:00,98.53,98.54,98.39,98.4,33800.0,81.3014,81.3096,81.1859,81.1941,33800.0
2007-11-30 10:50:00,98.41,98.43,98.26,98.35,35700.0,81.2024,81.2189,81.0786,81.1529,35700.0
2007-11-30 10:55:00,98.35,98.68,98.33,98.64,46900.0,81.1529,81.4252,81.1364,81.3922,46900.0
2007-11-30 11:00:00,98.61,98.7,98.4,98.4,34900.0,81.3674,81.4417,81.1941,81.1941,34900.0
2007-11-30 11:05:00,98.43,98.68,98.32,98.59,22000.0,81.2189,81.4252,81.1281,81.3509,22000.0
2007-11-30 11:10:00,98.55,98.66,98.41,98.41,26100.0,81.3179,81.4087,81.2024,81.2024,26100.0
2007-11-30 11:15:00,98.45,98.5,97.82,97.93,115100.0,81.2354,81.2766,80.7155,80.8063,115100.0
2007-11-30 11:20:00,97.88,98.33,97.82,98.13,67400.0,80.765,81.1364,80.7155,80.9713,67400.0
2007-11-30 11:25:00,98.1,98.35,98.05,98.1,23000.0,80.9466,81.1529,80.9053,80.9466,23000.0
2007-11-30 11:30:00,98.1,98.12,97.99,98.12,20100.0,80.9466,80.9631,80.8558,80.9631,20100.0
2007-11-30 11:35:00,98.1,98.3,98.07,98.23,13100.0,80.9466,81.1116,80.9218,81.0538,13100.0
2007-11-30 11:40:00,98.29,98.32,98.2,98.2,17800.0,81.1034,81.1281,81.0291,81.0291,17800.0
2007-11-30 11:45:00,98.24,98.27,98.06,98.23,15900.0,81.0621,81.0869,80.9136,81.0538,15900.0
2007-11-30 11:50:00,98.25,98.42,98.21,98.38,10200.0,81.0704,81.2106,81.0373,81.1776,10200.0
2007-11-30 11:55:00,98.39,98.57,98.38,98.57,32500.0,81.1859,81.3344,81.1776,81.3344,32500.0
2007-11-30 12:00:00,98.52,98.6,98.45,98.5,21900.0,81.2931,81.3592,81.2354,81.2766,21900.0
2007-11-30 12:05:00,98.47,98.47,98.28,98.31,19200.0,81.2519,81.2519,81.0951,81.1199,19200.0
2007-11-30 12:10:00,98.31,98.34,98.27,98.27,23700.0,81.1199,81.1446,81.0869,81.0869,23700.0
2007-11-30 12:15:00,98.27,98.29,97.97,98.05,54500.0,81.0869,81.1034,80.8393,80.9053,54500.0
2007-11-30 12:20:00,98.04,98.08,98.02,98.02,14400.0,80.8971,80.9301,80.8806,80.8806,14400.0
2007-11-30 12:25:00,98.02,98.25,98.02,98.15,16900.0,80.8806,81.0704,80.8806,80.9878,16900.0
2007-11-30 12:30:00,98.09,98.14,98.01,98.05,26800.0,80.9383,80.9796,80.8723,80.9053,26800.0
2007-11-30 12:35:00,98.05,98.15,98.05,98.07,20400.0,80.9053,80.9878,80.9053,80.9218,20400.0
2007-11-30 12:40:00,98.09,98.18,98.06,98.07,30000.0,80.9383,81.0126,80.9136,80.9218,30000.0
2007-11-30 12:45:00,98.09,98.2,98.09,98.19,23400.0,80.9383,81.0291,80.9383,81.0208,23400.0
2007-11-30 12:50:00,98.19,98.24,98.08,98.12,16100.0,81.0208,81.0621,80.9301,80.9631,16100.0
2007-11-30 12:55:00,98.1,98.22,98.07,98.14,12900.0,80.9466,81.0456,80.9218,80.9796,12900.0
2007-11-30 13:00:00,98.14,98.15,97.95,98.07,23100.0,80.9796,80.9878,80.8228,80.9218,23100.0
2007-11-30 13:05:00,98.05,98.13,98.05,98.11,9700.0,80.9053,80.9713,80.9053,80.9548,9700.0
2007-11-30 13:10:00,98.13,98.15,98.01,98.08,11000.0,80.9713,80.9878,80.8723,80.9301,11000.0
2007-11-30 13:15:00,98.12,98.21,98.06,98.14,13400.0,80.9631,81.0373,80.9136,80.9796,13400.0
2007-11-30 13:20:00,98.14,98.2,98.07,98.17,10200.0,80.9796,81.0291,80.9218,81.0043,10200.0
2007-11-30 13:25:00,98.17,98.2,98.13,98.17,9100.0,81.0043,81.0291,80.9713,81.0043,9100.0
2007-11-30 13:30:00,98.17,98.22,98.15,98.21,7000.0,81.0043,81.0456,80.9878,81.0373,7000.0
2007-11-30 13:35:00,98.21,98.34,98.19,98.26,13700.0,81.0373,81.1446,81.0208,81.0786,13700.0
2007-11-30 13:40:00,98.28,98.34,98.13,98.18,13600.0,81.0951,81.1446,80.9713,81.0126,13600.0
2007-11-30 13:45:00,98.2,98.33,98.16,98.33,8600.0,81.0291,81.1364,80.9961,81.1364,8600.0
2007-11-30 13:50:00,98.31,98.34,98.17,98.26,11200.0,81.1199,81.1446,81.0043,81.0786,11200.0
2007-11-30 13:55:00,98.25,98.32,98.25,98.32,8200.0,81.0704,81.1281,81.0704,81.1281,8200.0
2007-11-30 14:00:00,98.28,98.31,98.11,98.17,33700.0,81.0951,81.1199,80.9548,81.0043,33700.0
2007-11-30 14:05:00,98.13,98.44,98.13,98.39,19500.0,80.9713,81.2271,80.9713,81.1859,19500.0
2007-11-30 14:10:00,98.36,98.39,98.27,98.29,8100.0,81.1611,81.1859,81.0869,81.1034,8100.0
2007-11-30 14:15:00,98.3,98.31,98.18,98.23,13200.0,81.1116,81.1199,81.0126,81.0538,13200.0
2007-11-30 14:20:00,98.28,98.3,98.22,98.25,20100.0,81.0951,81.1116,81.0456,81.0704,20100.0
2007-11-30 14:25:00,98.25,98.28,98.1,98.16,13100.0,81.0704,81.0951,80.9466,80.9961,13100.0
2007-11-30 14:30:00,98.18,98.27,98.07,98.27,26100.0,81.0126,81.0869,80.9218,81.0869,26100.0
2007-11-30 14:35:00,98.26,98.3,98.16,98.25,37200.0,81.0786,81.1116,80.9961,81.0704,37200.0
2007-11-30 14:40:00,98.25,98.26,98.07,98.1,11200.0,81.0704,81.0786,80.9218,80.9466,11200.0
2007-11-30 14:45:00,98.1,98.17,98.04,98.09,28300.0,80.9466,81.0043,80.8971,80.9383,28300.0
2007-11-30 14:50:00,98.09,98.19,98.05,98.18,38200.0,80.9383,81.0208,80.9053,81.0126,38200.0
2007-11-30 14:55:00,98.15,98.17,98.09,98.14,29100.0,80.9878,81.0043,80.9383,80.9796,29100.0
2007-11-30 15:00:00,98.16,98.18,98.02,98.08,32000.0,80.9961,81.0126,80.8806,80.9301,32000.0
2007-11-30 15:05:00,98.08,98.21,98.05,98.2,68300.0,80.9301,81.0373,80.9053,81.0291,68300.0
2007-11-30 15:10:00,98.17,98.2,97.87,98.09,48400.0,81.0043,81.0291,80.7568,80.9383,48400.0
2007-11-30 15:15:00,98.1,98.36,98.06,98.33,72700.0,80.9466,81.1611,80.9136,81.1364,72700.0
2007-11-30 15:20:00,98.33,98.45,98.26,98.41,59100.0,81.1364,81.2354,81.0786,81.2024,59100.0
2007-11-30 15:25:00,98.42,98.44,98.24,98.25,33500.0,81.2106,81.2271,81.0621,81.0704,33500.0
2007-11-30 15:30:00,98.26,98.4,98.22,98.24,46500.0,81.0786,81.1941,81.0456,81.0621,46500.0
2007-11-30 15:35:00,98.24,98.29,97.95,97.95,67300.0,81.0621,81.1034,80.8228,80.8228,67300.0
2007-11-30 15:40:00,97.95,98.23,97.87,97.91,115000.0,80.8228,81.0538,80.7568,80.7898,115000.0
2007-11-30 15:45:00,97.91,97.97,97.73,97.9,104400.0,80.7898,80.8393,80.6413,80.7816,104400.0
2007-11-30 15:50:00,97.9,98.14,97.86,98.1,89100.0,80.7816,80.9796,80.7485,80.9466,89100.0
2007-11-30 15:55:00,98.1,98.34,98.08,98.28,110700.0,80.9466,81.1446,80.9301,81.0951,110700.0
2007-12-03 09:30:00,97.48,98.81,97.48,97.88,89100.0,80.435,81.5324,80.435,80.765,89100.0
2007-12-03 09:35:00,97.89,97.95,97.58,97.7,51600.0,80.7733,80.8228,80.5175,80.6165,51600.0
2007-12-03 09:40:00,97.64,97.68,97.07,97.47,83800.0,80.567,80.6,80.0967,80.4267,83800.0
2007-12-03 09:45:00,97.5,97.99,97.3,97.92,58700.0,80.4515,80.8558,80.2865,80.7981,58700.0
2007-12-03 09:50:00,97.92,98.12,97.88,97.88,36100.0,80.7981,80.9631,80.765,80.765,36100.0
2007-12-03 09:55:00,97.9,97.9,97.51,97.72,63800.0,80.7816,80.7816,80.4597,80.633,63800.0
2007-12-03 10:00:00,97.71,97.85,97.56,97.61,31000.0,80.6248,80.7403,80.501,80.5423,31000.0
2007-12-03 10:05:00,97.58,97.68,97.51,97.59,20900.0,80.5175,80.6,80.4597,80.5258,20900.0
2007-12-03 10:10:00,97.59,97.69,97.59,97.66,26100.0,80.5258,80.6083,80.5258,80.5835,26100.0
2007-12-03 10:15:00,97.66,97.89,97.64,97.85,27400.0,80.5835,80.7733,80.567,80.7403,27400.0
2007-12-03 10:20:00,97.89,97.93,97.76,97.93,20200.0,80.7733,80.8063,80.666,80.8063,20200.0
2007-12-03 10:25:00,97.9,97.94,97.8,97.85,26500.0,80.7816,80.8146,80.699,80.7403,26500.0
2007-12-03 10:30:00,97.84,97.96,97.81,97.93,20200.0,80.732,80.8311,80.7073,80.8063,20200.0
2007-12-03 10:35:00,97.93,98.19,97.85,98.1,31900.0,80.8063,81.0208,80.7403,80.9466,31900.0
2007-12-03 10:40:00,98.1,98.15,98.02,98.03,23600.0,80.9466,80.9878,80.8806,80.8888,23600.0
2007-12-03 10:45:00,98.09,98.12,98.0,98.03,14700.0,80.9383,80.9631,80.8641,80.8888,14700.0
2007-12-03 10:50:00,98.01,98.01,97.8,97.81,20600.0,80.8723,80.8723,80.699,80.7073,20600.0
2007-12-03 10:55:00,97.82,97.92,97.8,97.83,42500.0,80.7155,80.7981,80.699,80.7238,42500.0
2007-12-03 11:00:00,97.84,98.04,97.82,98.02,32900.0,80.732,80.8971,80.7155,80.8806,32900.0
2007-12-03 11:05:00,98.02,98.09,97.8,97.97,20600.0,80.8806,80.9383,80.699,80.8393,20600.0
2007-12-03 11:10:00,98.01,98.01,97.81,97.89,10300.0,80.8723,80.8723,80.7073,80.7733,10300.0
2007-12-03 11:15:00,97.85,97.89,97.81,97.87,21900.0,80.7403,80.7733,80.7073,80.7568,21900.0
2007-12-03 11:20:00,97.86,98.01,97.8,98.0,19300.0,80.7485,80.8723,80.699,80.8641,19300.0
2007-12-03 11:25:00,98.01,98.06,97.82,98.06,16700.0,80.8723,80.9136,80.7155,80.9136,16700.0
2007-12-03 11:30:00,98.01,98.03,97.88,98.0,22000.0,80.8723,80.8888,80.765,80.8641,22000.0
2007-12-03 11:35:00,98.01,98.18,98.0,98.17,24500.0,80.8723,81.0126,80.8641,81.0043,24500.0
2007-12-03 11:40:00,98.17,98.2,98.09,98.09,27900.0,81.0043,81.0291,80.9383,80.9383,27900.0
2007-12-03 11:45:00,98.03,98.16,98.0,98.14,30800.0,80.8888,80.9961,80.8641,80.9796,30800.0
2007-12-03 11:50:00,98.11,98.14,98.03,98.11,15400.0,80.9548,80.9796,80.8888,80.9548,15400.0
2007-12-03 11:55:00,98.1,98.16,97.83,97.83,25300.0,80.9466,80.9961,80.7238,80.7238,25300.0
2007-12-03 12:00:00,97.82,97.95,97.82,97.87,6300.0,80.7155,80.8228,80.7155,80.7568,6300.0
2007-12-03 12:05:00,97.89,97.89,97.81,97.85,7000.0,80.7733,80.7733,80.7073,80.7403,7000.0
2007-12-03 12:10:00,97.86,97.98,97.81,97.87,9600.0,80.7485,80.8476,80.7073,80.7568,9600.0
2007-12-03 12:15:00,97.88,97.97,97.85,97.9,11400.0,80.765,80.8393,80.7403,80.7816,11400.0
2007-12-03 12:20:00,97.89,97.92,97.84,97.86,9400.0,80.7733,80.7981,80.732,80.7485,9400.0
2007-12-03 12:25:00,97.86,97.92,97.72,97.9,29200.0,80.7485,80.7981,80.633,80.7816,29200.0
2007-12-03 12:30:00,97.92,97.95,97.87,97.91,7400.0,80.7981,80.8228,80.7568,80.7898,7400.0
2007-12-03 12:35:00,97.9,97.97,97.88,97.93,7700.0,80.7816,80.8393,80.765,80.8063,7700.0
2007-12-03 12:40:00,97.91,97.97,97.87,97.9,5900.0,80.7898,80.8393,80.7568,80.7816,5900.0
2007-12-03 12:45:00,97.91,97.92,97.87,97.91,4900.0,80.7898,80.7981,80.7568,80.7898,4900.0
2007-12-03 12:50:00,97.9,97.91,97.81,97.82,15500.0,80.7816,80.7898,80.7073,80.7155,15500.0
2007-12-03 12:55:00,97.82,97.83,97.8,97.82,11000.0,80.7155,80.7238,80.699,80.7155,11000.0
2007-12-03 13:00:00,97.81,97.82,97.68,97.77,37200.0,80.7073,80.7155,80.6,80.6743,37200.0
2007-12-03 13:05:00,97.77,97.77,97.66,97.67,7300.0,80.6743,80.6743,80.5835,80.5918,7300.0
2007-12-03 13:10:00,97.69,97.69,97.58,97.58,6400.0,80.6083,80.6083,80.5175,80.5175,6400.0
2007-12-03 13:15:00,97.56,97.87,97.56,97.83,26800.0,80.501,80.7568,80.501,80.7238,26800.0
2007-12-03 13:20:00,97.84,97.89,97.66,97.69,34500.0,80.732,80.7733,80.5835,80.6083,34500.0
2007-12-03 13:25:00,97.72,97.93,97.69,97.82,59900.0,80.633,80.8063,80.6083,80.7155,59900.0
2007-12-03 13:30:00,97.82,97.82,97.43,97.55,37800.0,80.7155,80.7155,80.3937,80.4928,37800.0
2007-12-03 13:35:00,97.54,97.57,97.3,97.45,34200.0,80.4845,80.5093,80.2865,80.4102,34200.0
2007-12-03 13:40:00,97.44,97.52,97.27,97.46,50700.0,80.402,80.468,80.2617,80.4185,50700.0
2007-12-03 13:45:00,97.45,97.55,97.44,97.5,19300.0,80.4102,80.4928,80.402,80.4515,19300.0
2007-12-03 13:50:00,97.5,97.53,97.4,97.43,27000.0,80.4515,80.4762,80.369,80.3937,27000.0
2007-12-03 13:55:00,97.44,97.5,97.42,97.49,15200.0,80.402,80.4515,80.3855,80.4432,15200.0
2007-12-03 14:00:00,97.46,97.49,97.38,97.38,32800.0,80.4185,80.4432,80.3525,80.3525,32800.0
2007-12-03 14:05:00,97.37,97.8,97.31,97.65,46800.0,80.3442,80.699,80.2947,80.5753,46800.0
2007-12-03 14:10:00,97.64,97.64,97.5,97.61,27600.0,80.567,80.567,80.4515,80.5423,27600.0
2007-12-03 14:15:00,97.58,97.59,97.43,97.56,13800.0,80.5175,80.5258,80.3937,80.501,13800.0
2007-12-03 14:20:00,97.57,97.68,97.57,97.66,7200.0,80.5093,80.6,80.5093,80.5835,7200.0
2007-12-03 14:25:00,97.66,97.67,97.6,97.66,10000.0,80.5835,80.5918,80.534,80.5835,10000.0
2007-12-03 14:30:00,97.66,97.82,97.6,97.6,40800.0,80.5835,80.7155,80.534,80.534,40800.0
2007-12-03 14:35:00,97.63,97.74,97.6,97.66,24600.0,80.5588,80.6495,80.534,80.5835,24600.0
2007-12-03 14:40:00,97.66,97.8,97.62,97.74,26700.0,80.5835,80.699,80.5505,80.6495,26700.0
2007-12-03 14:45:00,97.74,97.74,97.6,97.66,24400.0,80.6495,80.6495,80.534,80.5835,24400.0
2007-12-03 14:50:00,97.66,97.73,97.61,97.68,23500.0,80.5835,80.6413,80.5423,80.6,23500.0
2007-12-03 14:55:00,97.68,97.68,97.6,97.64,17300.0,80.6,80.6,80.534,80.567,17300.0
2007-12-03 15:00:00,97.62,97.66,97.54,97.61,43800.0,80.5505,80.5835,80.4845,80.5423,43800.0
2007-12-03 15:05:00,97.57,97.58,97.16,97.17,26500.0,80.5093,80.5175,80.1709,80.1792,26500.0
2007-12-03 15:10:00,97.21,97.36,97.14,97.29,25800.0,80.2122,80.336,80.1544,80.2782,25800.0
2007-12-03 15:15:00,97.29,97.6,97.1,97.2,43500.0,80.2782,80.534,80.1214,80.204,43500.0
2007-12-03 15:20:00,97.21,97.48,96.99,97.39,53200.0,80.2122,80.435,80.0307,80.3607,53200.0
2007-12-03 15:25:00,97.39,97.49,97.27,97.4,41500.0,80.3607,80.4432,80.2617,80.369,41500.0
2007-12-03 15:30:00,97.43,97.44,97.17,97.29,30900.0,80.3937,80.402,80.1792,80.2782,30900.0
2007-12-03 15:35:00,97.3,97.48,97.3,97.33,19800.0,80.2865,80.435,80.2865,80.3112,19800.0
2007-12-03 15:40:00,97.36,97.45,97.29,97.31,34600.0,80.336,80.4102,80.2782,80.2947,34600.0
2007-12-03 15:45:00,97.32,97.32,97.11,97.22,35700.0,80.303,80.303,80.1297,80.2205,35700.0
2007-12-03 15:50:00,97.2,97.28,97.06,97.28,36600.0,80.204,80.27,80.0884,80.27,36600.0
2007-12-03 15:55:00,97.28,97.4,97.27,97.29,37500.0,80.27,80.369,80.2617,80.2782,37500.0
2007-12-04 09:30:00,96.86,97.17,96.57,96.59,41900.0,79.9234,80.1792,79.6841,79.7006,41900.0
2007-12-04 09:35:00,96.59,97.19,96.59,97.15,29200.0,79.7006,80.1957,79.7006,80.1627,29200.0
2007-12-04 09:40:00,97.19,97.41,97.0,97.09,36200.0,80.1957,80.3772,80.0389,80.1132,36200.0
2007-12-04 09:45:00,97.09,97.22,96.92,97.14,30900.0,80.1132,80.2205,79.9729,80.1544,30900.0
2007-12-04 09:50:00,97.13,97.13,96.7,96.89,86500.0,80.1462,80.1462,79.7914,79.9482,86500.0
2007-12-04 09:55:00,96.86,97.14,96.82,97.1,26600.0,79.9234,80.1544,79.8904,80.1214,26600.0
2007-12-04 10:00:00,97.13,97.13,96.97,97.01,39200.0,80.1462,80.1462,80.0142,80.0472,39200.0
2007-12-04 10:05:00,97.01,97.03,96.79,96.85,28200.0,80.0472,80.0637,79.8656,79.9152,28200.0
2007-12-04 10:10:00,96.84,97.52,96.84,97.48,19100.0,79.9069,80.468,79.9069,80.435,19100.0
2007-12-04 10:15:00,97.45,97.46,97.29,97.33,22500.0,80.4102,80.4185,80.2782,80.3112,22500.0
2007-12-04 10:20:00,97.38,97.38,97.14,97.22,20000.0,80.3525,80.3525,80.1544,80.2205,20000.0
2007-12-04 10:25:00,97.24,97.47,97.24,97.44,9400.0,80.237,80.4267,80.237,80.402,9400.0
2007-12-04 10:30:00,97.47,97.47,97.26,97.26,16800.0,80.4267,80.4267,80.2535,80.2535,16800.0
2007-12-04 10:35:00,97.26,97.26,97.06,97.15,11700.0,80.2535,80.2535,80.0884,80.1627,11700.0
2007-12-04 10:40:00,97.2,97.6,97.17,97.58,13100.0,80.204,80.534,80.1792,80.5175,13100.0
2007-12-04 10:45:00,97.6,97.65,97.54,97.54,15500.0,80.534,80.5753,80.4845,80.4845,15500.0
2007-12-04 10:50:00,97.56,97.69,97.54,97.65,9700.0,80.501,80.6083,80.4845,80.5753,9700.0
2007-12-04 10:55:00,97.67,97.79,97.66,97.73,6400.0,80.5918,80.6908,80.5835,80.6413,6400.0
2007-12-04 11:00:00,97.74,97.99,97.72,97.97,18400.0,80.6495,80.8558,80.633,80.8393,18400.0
2007-12-04 11:05:00,97.96,98.28,97.94,98.11,30200.0,80.8311,81.0951,80.8146,80.9548,30200.0
2007-12-04 11:10:00,98.11,98.11,97.96,97.99,26100.0,80.9548,80.9548,80.8311,80.8558,26100.0
2007-12-04 11:15:00,97.99,98.01,97.78,97.78,56200.0,80.8558,80.8723,80.6825,80.6825,56200.0
2007-12-04 11:20:00,97.78,97.9,97.7,97.78,64100.0,80.6825,80.7816,80.6165,80.6825,64100.0
2007-12-04 11:25:00,97.78,97.84,97.72,97.79,20900.0,80.6825,80.732,80.633,80.6908,20900.0
2007-12-04 11:30:00,97.79,97.84,97.64,97.66,24300.0,80.6908,80.732,80.567,80.5835,24300.0
2007-12-04 11:35:00,97.67,97.74,97.57,97.72,19700.0,80.5918,80.6495,80.5093,80.633,19700.0
2007-12-04 11:40:00,97.72,97.83,97.66,97.82,20800.0,80.633,80.7238,80.5835,80.7155,20800.0
2007-12-04 11:45:00,97.81,97.82,97.68,97.75,38800.0,80.7073,80.7155,80.6,80.6578,38800.0
2007-12-04 11:50:00,97.73,97.8,97.65,97.78,26600.0,80.6413,80.699,80.5753,80.6825,26600.0
2007-12-04 11:55:00,97.76,97.79,97.53,97.55,21600.0,80.666,80.6908,80.4762,80.4928,21600.0
2007-12-04 12:00:00,97.55,97.69,97.5,97.58,28800.0,80.4928,80.6083,80.4515,80.5175,28800.0
2007-12-04 12:05:00,97.57,97.59,97.51,97.51,34000.0,80.5093,80.5258,80.4597,80.4597,34000.0
2007-12-04 12:10:00,97.55,97.65,97.38,97.46,28400.0,80.4928,80.5753,80.3525,80.4185,28400.0
2007-12-04 12:15:00,97.46,97.66,97.43,97.58,16100.0,80.4185,80.5835,80.3937,80.5175,16100.0
2007-12-04 12:20:00,97.62,97.7,97.59,97.7,15200.0,80.5505,80.6165,80.5258,80.6165,15200.0
2007-12-04 12:25:00,97.7,97.7,97.61,97.7,42000.0,80.6165,80.6165,80.5423,80.6165,42000.0
2007-12-04 12:30:00,97.69,97.7,97.5,97.51,19600.0,80.6083,80.6165,80.4515,80.4597,19600.0
2007-12-04 12:35:00,97.5,97.53,97.34,97.38,16600.0,80.4515,80.4762,80.3195,80.3525,16600.0
2007-12-04 12:40:00,97.34,97.36,97.27,97.3,15400.0,80.3195,80.336,80.2617,80.2865,15400.0
2007-12-04 12:45:00,97.32,97.39,97.29,97.37,40500.0,80.303,80.3607,80.2782,80.3442,40500.0
2007-12-04 12:50:00,97.37,97.47,97.17,97.2,29900.0,80.3442,80.4267,80.1792,80.204,29900.0
2007-12-04 12:55:00,97.19,97.22,97.15,97.21,13200.0,80.1957,80.2205,80.1627,80.2122,13200.0
2007-12-04 13:00:00,97.22,97.24,97.16,97.2,27100.0,80.2205,80.237,80.1709,80.204,27100.0
2007-12-04 13:05:00,97.2,97.23,97.07,97.07,19600.0,80.204,80.2287,80.0967,80.0967,19600.0
2007-12-04 13:10:00,97.09,97.16,97.04,97.12,22300.0,80.1132,80.1709,80.0719,80.1379,22300.0
2007-12-04 13:15:00,97.11,97.16,97.06,97.08,13100.0,80.1297,80.1709,80.0884,80.1049,13100.0
2007-12-04 13:20:00,97.08,97.11,97.01,97.04,18000.0,80.1049,80.1297,80.0472,80.0719,18000.0
2007-12-04 13:25:00,97.05,97.11,96.99,97.03,33000.0,80.0802,80.1297,80.0307,80.0637,33000.0
2007-12-04 13:30:00,97.03,97.14,97.01,97.14,10400.0,80.0637,80.1544,80.0472,80.1544,10400.0
2007-12-04 13:35:00,97.12,97.4,97.12,97.4,11900.0,80.1379,80.369,80.1379,80.369,11900.0
2007-12-04 13:40:00,97.39,97.41,97.3,97.41,13800.0,80.3607,80.3772,80.2865,80.3772,13800.0
2007-12-04 13:45:00,97.39,97.56,97.37,97.56,9300.0,80.3607,80.501,80.3442,80.501,9300.0
2007-12-04 13:50:00,97.55,97.62,97.51,97.55,12100.0,80.4928,80.5505,80.4597,80.4928,12100.0
2007-12-04 13:55:00,97.55,97.58,97.47,97.48,12700.0,80.4928,80.5175,80.4267,80.435,12700.0
2007-12-04 14:00:00,97.5,97.5,97.3,97.34,13900.0,80.4515,80.4515,80.2865,80.3195,13900.0
2007-12-04 14:05:00,97.32,97.39,97.25,97.35,13100.0,80.303,80.3607,80.2452,80.3277,13100.0
2007-12-04 14:10:00,97.31,97.58,97.27,97.51,10000.0,80.2947,80.5175,80.2617,80.4597,10000.0
2007-12-04 14:15:00,97.5,97.58,97.43,97.56,11100.0,80.4515,80.5175,80.3937,80.501,11100.0
2007-12-04 14:20:00,97.56,97.66,97.49,97.49,8900.0,80.501,80.5835,80.4432,80.4432,8900.0
2007-12-04 14:25:00,97.49,97.55,97.41,97.46,9900.0,80.4432,80.4928,80.3772,80.4185,9900.0
2007-12-04 14:30:00,97.47,97.65,97.47,97.64,23700.0,80.4267,80.5753,80.4267,80.567,23700.0
2007-12-04 14:35:00,97.67,97.88,97.59,97.87,34800.0,80.5918,80.765,80.5258,80.7568,34800.0
2007-12-04 14:40:00,97.85,97.85,97.61,97.61,9400.0,80.7403,80.7403,80.5423,80.5423,9400.0
2007-12-04 14:45:00,97.6,97.75,97.57,97.64,11700.0,80.534,80.6578,80.5093,80.567,11700.0
2007-12-04 14:50:00,97.65,97.83,97.65,97.81,11700.0,80.5753,80.7238,80.5753,80.7073,11700.0
2007-12-04 14:55:00,97.78,97.85,97.71,97.79,10300.0,80.6825,80.7403,80.6248,80.6908,10300.0
2007-12-04 15:00:00,97.82,97.84,97.73,97.79,10800.0,80.7155,80.732,80.6413,80.6908,10800.0
2007-12-04 15:05:00,97.78,97.78,97.54,97.74,18000.0,80.6825,80.6825,80.4845,80.6495,18000.0
2007-12-04 15:10:00,97.71,97.79,97.64,97.7,16200.0,80.6248,80.6908,80.567,80.6165,16200.0
2007-12-04 15:15:00,97.69,97.78,97.64,97.74,12200.0,80.6083,80.6825,80.567,80.6495,12200.0
2007-12-04 15:20:00,97.76,97.86,97.62,97.85,17400.0,80.666,80.7485,80.5505,80.7403,17400.0
2007-12-04 15:25:00,97.83,97.84,97.62,97.66,14800.0,80.7238,80.732,80.5505,80.5835,14800.0
2007-12-04 15:30:00,97.68,97.68,97.4,97.49,21100.0,80.6,80.6,80.369,80.4432,21100.0
2007-12-04 15:35:00,97.49,97.63,97.42,97.42,23000.0,80.4432,80.5588,80.3855,80.3855,23000.0
2007-12-04 15:40:00,97.41,97.43,97.2,97.32,29500.0,80.3772,80.3937,80.204,80.303,29500.0
2007-12-04 15:45:00,97.28,97.34,97.15,97.34,20800.0,80.27,80.3195,80.1627,80.3195,20800.0
2007-12-04 15:50:00,97.34,97.51,97.27,97.44,33700.0,80.3195,80.4597,80.2617,80.402,33700.0
2007-12-04 15:55:00,97.44,97.48,97.22,97.23,60000.0,80.402,80.435,80.2205,80.2287,60000.0
2007-12-05 09:30:00,98.31,98.31,97.65,98.05,52400.0,81.1199,81.1199,80.5753,80.9053,52400.0
2007-12-05 09:35:00,97.96,98.18,97.8,98.15,16300.0,80.8311,81.0126,80.699,80.9878,16300.0
2007-12-05 09:40:00,98.09,98.24,97.93,97.95,131800.0,80.9383,81.0621,80.8063,80.8228,131800.0
2007-12-05 09:45:00,97.95,98.1,97.7,97.93,20200.0,80.8228,80.9466,80.6165,80.8063,20200.0
2007-12-05 09:50:00,97.88,98.06,97.8,97.9,12000.0,80.765,80.9136,80.699,80.7816,12000.0
2007-12-05 09:55:00,97.82,98.11,97.82,97.91,21200.0,80.7155,80.9548,80.7155,80.7898,21200.0
2007-12-05 10:00:00,97.94,98.13,97.63,98.09,38200.0,80.8146,80.9713,80.5588,80.9383,38200.0
2007-12-05 10:05:00,98.05,98.05,97.69,97.77,23300.0,80.9053,80.9053,80.6083,80.6743,23300.0
2007-12-05 10:10:00,97.81,97.89,97.56,97.66,15100.0,80.7073,80.7733,80.501,80.5835,15100.0
2007-12-05 10:15:00,97.65,97.68,97.33,97.4,18100.0,80.5753,80.6,80.3112,80.369,18100.0
2007-12-05 10:20:00,97.39,97.41,97.05,97.08,36500.0,80.3607,80.3772,80.0802,80.1049,36500.0
2007-12-05 10:25:00,97.08,97.11,96.85,97.03,54900.0,80.1049,80.1297,79.9152,80.0637,54900.0
2007-12-05 10:30:00,97.01,97.04,96.94,96.96,17900.0,80.0472,80.0719,79.9894,80.0059,17900.0
2007-12-05 10:35:00,96.98,97.07,96.95,96.97,12900.0,80.0224,80.0967,79.9977,80.0142,12900.0
2007-12-05 10:40:00,96.98,97.13,96.93,97.13,19200.0,80.0224,80.1462,79.9812,80.1462,19200.0
2007-12-05 10:45:00,97.16,97.34,97.1,97.23,27400.0,80.1709,80.3195,80.1214,80.2287,27400.0
2007-12-05 10:50:00,97.25,97.27,97.07,97.12,21100.0,80.2452,80.2617,80.0967,80.1379,21100.0
2007-12-05 10:55:00,97.14,97.17,97.03,97.15,11700.0,80.1544,80.1792,80.0637,80.1627,11700.0
2007-12-05 11:00:00,97.15,97.29,97.09,97.27,20500.0,80.1627,80.2782,80.1132,80.2617,20500.0
2007-12-05 11:05:00,97.28,97.54,97.2,97.38,33400.0,80.27,80.4845,80.204,80.3525,33400.0
2007-12-05 11:10:00,97.4,97.62,97.4,97.53,13400.0,80.369,80.5505,80.369,80.4762,13400.0
2007-12-05 11:15:00,97.53,97.57,97.42,97.55,9900.0,80.4762,80.5093,80.3855,80.4928,9900.0
2007-12-05 11:20:00,97.58,97.78,97.54,97.76,12700.0,80.5175,80.6825,80.4845,80.666,12700.0
2007-12-05 11:25:00,97.79,97.79,97.68,97.69,8100.0,80.6908,80.6908,80.6,80.6083,8100.0
2007-12-05 11:30:00,97.72,97.76,97.64,97.72,10800.0,80.633,80.666,80.567,80.633,10800.0
2007-12-05 11:35:00,97.75,97.79,97.71,97.74,4800.0,80.6578,80.6908,80.6248,80.6495,4800.0
2007-12-05 11:40:00,97.74,97.74,97.59,97.59,15700.0,80.6495,80.6495,80.5258,80.5258,15700.0
2007-12-05 11:45:00,97.59,97.71,97.55,97.64,12400.0,80.5258,80.6248,80.4928,80.567,12400.0
2007-12-05 11:50:00,97.65,97.66,97.58,97.6,8500.0,80.5753,80.5835,80.5175,80.534,8500.0
2007-12-05 11:55:00,97.6,97.66,97.56,97.56,12300.0,80.534,80.5835,80.501,80.501,12300.0
2007-12-05 12:00:00,97.58,97.66,97.54,97.57,7900.0,80.5175,80.5835,80.4845,80.5093,7900.0
2007-12-05 12:05:00,97.57,97.59,97.55,97.58,4900.0,80.5093,80.5258,80.4928,80.5175,4900.0
2007-12-05 12:10:00,97.57,97.68,97.5,97.5,10200.0,80.5093,80.6,80.4515,80.4515,10200.0
2007-12-05 12:15:00,97.52,97.52,97.47,97.47,9000.0,80.468,80.468,80.4267,80.4267,9000.0
2007-12-05 12:20:00,97.5,97.52,97.47,97.48,6000.0,80.4515,80.468,80.4267,80.435,6000.0
2007-12-05 12:25:00,97.48,97.62,97.47,97.57,10800.0,80.435,80.5505,80.4267,80.5093,10800.0
2007-12-05 12:30:00,97.59,97.69,97.58,97.67,6700.0,80.5258,80.6083,80.5175,80.5918,6700.0
2007-12-05 12:35:00,97.67,97.68,97.58,97.6,5500.0,80.5918,80.6,80.5175,80.534,5500.0
2007-12-05 12:40:00,97.6,97.67,97.59,97.65,7400.0,80.534,80.5918,80.5258,80.5753,7400.0
2007-12-05 12:45:00,97.65,97.67,97.6,97.6,6200.0,80.5753,80.5918,80.534,80.534,6200.0
2007-12-05 12:50:00,97.6,97.65,97.41,97.41,13700.0,80.534,80.5753,80.3772,80.3772,13700.0
2007-12-05 12:55:00,97.44,97.44,97.17,97.32,18000.0,80.402,80.402,80.1792,80.303,18000.0
2007-12-05 13:00:00,97.29,97.35,97.11,97.16,19300.0,80.2782,80.3277,80.1297,80.1709,19300.0
2007-12-05 13:05:00,97.16,97.18,97.0,97.0,17100.0,80.1709,80.1874,80.0389,80.0389,17100.0
2007-12-05 13:10:00,97.06,97.28,96.99,97.27,12500.0,80.0884,80.27,80.0307,80.2617,12500.0
2007-12-05 13:15:00,97.27,97.29,97.11,97.11,7600.0,80.2617,80.2782,80.1297,80.1297,7600.0
2007-12-05 13:20:00,97.09,97.19,97.03,97.16,11900.0,80.1132,80.1957,80.0637,80.1709,11900.0
2007-12-05 13:25:00,97.16,97.16,96.96,96.98,12100.0,80.1709,80.1709,80.0059,80.0224,12100.0
2007-12-05 13:30:00,97.0,97.16,96.99,97.14,19500.0,80.0389,80.1709,80.0307,80.1544,19500.0
2007-12-05 13:35:00,97.15,97.22,97.09,97.14,11400.0,80.1627,80.2205,80.1132,80.1544,11400.0
2007-12-05 13:40:00,97.17,97.22,97.01,97.07,22200.0,80.1792,80.2205,80.0472,80.0967,22200.0
2007-12-05 13:45:00,97.09,97.28,97.09,97.21,16000.0,80.1132,80.27,80.1132,80.2122,16000.0
2007-12-05 13:50:00,97.23,97.42,97.2,97.26,17600.0,80.2287,80.3855,80.204,80.2535,17600.0
2007-12-05 13:55:00,97.26,97.27,97.02,97.06,25800.0,80.2535,80.2617,80.0554,80.0884,25800.0
2007-12-05 14:00:00,97.12,97.15,97.06,97.15,10300.0,80.1379,80.1627,80.0884,80.1627,10300.0
2007-12-05 14:05:00,97.15,97.4,97.15,97.29,11100.0,80.1627,80.369,80.1627,80.2782,11100.0
2007-12-05 14:10:00,97.29,97.31,97.19,97.19,8100.0,80.2782,80.2947,80.1957,80.1957,8100.0
2007-12-05 14:15:00,97.17,97.19,97.06,97.19,15000.0,80.1792,80.1957,80.0884,80.1957,15000.0
2007-12-05 14:20:00,97.19,97.2,96.59,96.73,25300.0,80.1957,80.204,79.7006,79.8161,25300.0
2007-12-05 14:25:00,96.71,96.75,96.63,96.69,14800.0,79.7996,79.8326,79.7336,79.7831,14800.0
2007-12-05 14:30:00,96.74,96.87,96.69,96.81,18300.0,79.8244,79.9317,79.7831,79.8821,18300.0
2007-12-05 14:35:00,96.81,96.84,96.71,96.76,44700.0,79.8821,79.9069,79.7996,79.8409,44700.0
2007-12-05 14:40:00,96.75,96.84,96.71,96.79,15800.0,79.8326,79.9069,79.7996,79.8656,15800.0
2007-12-05 14:45:00,96.81,97.09,96.81,97.05,26400.0,79.8821,80.1132,79.8821,80.0802,26400.0
2007-12-05 14:50:00,97.05,97.05,96.85,96.87,28100.0,80.0802,80.0802,79.9152,79.9317,28100.0
2007-12-05 14:55:00,96.92,96.97,96.78,96.87,35100.0,79.9729,80.0142,79.8574,79.9317,35100.0
2007-12-05 15:00:00,96.91,96.91,96.75,96.83,36600.0,79.9647,79.9647,79.8326,79.8986,36600.0
2007-12-05 15:05:00,96.82,96.9,96.79,96.82,20900.0,79.8904,79.9564,79.8656,79.8904,20900.0
2007-12-05 15:10:00,96.82,97.13,96.82,97.11,22700.0,79.8904,80.1462,79.8904,80.1297,22700.0
2007-12-05 15:15:00,97.11,97.12,96.96,97.06,18000.0,80.1297,80.1379,80.0059,80.0884,18000.0
2007-12-05 15:20:00,97.11,97.11,97.0,97.0,20800.0,80.1297,80.1297,80.0389,80.0389,20800.0
2007-12-05 15:25:00,97.0,97.06,96.97,97.0,24600.0,80.0389,80.0884,80.0142,80.0389,24600.0
2007-12-05 15:30:00,97.02,97.14,96.98,97.0,33300.0,80.0554,80.1544,80.0224,80.0389,33300.0
2007-12-05 15:35:00,97.0,97.09,96.94,97.06,49200.0,80.0389,80.1132,79.9894,80.0884,49200.0
2007-12-05 15:40:00,97.06,97.32,96.97,97.23,35800.0,80.0884,80.303,80.0142,80.2287,35800.0
2007-12-05 15:45:00,97.23,97.24,97.0,97.13,34900.0,80.2287,80.237,80.0389,80.1462,34900.0
2007-12-05 15:50:00,97.13,97.17,97.01,97.12,46400.0,80.1462,80.1792,80.0472,80.1379,46400.0
2007-12-05 15:55:00,97.12,97.36,97.12,97.35,64700.0,80.1379,80.336,80.1379,80.3277,64700.0
2007-12-06 09:30:00,97.84,97.84,96.9,96.96,38100.0,80.732,80.732,79.9564,80.0059,38100.0
2007-12-06 09:35:00,96.94,97.6,96.94,97.51,16000.0,79.9894,80.534,79.9894,80.4597,16000.0
2007-12-06 09:40:00,97.48,97.56,97.25,97.56,24000.0,80.435,80.501,80.2452,80.501,24000.0
2007-12-06 09:45:00,97.56,97.88,97.48,97.84,17200.0,80.501,80.765,80.435,80.732,17200.0
2007-12-06 09:50:00,97.87,98.05,97.8,97.81,33800.0,80.7568,80.9053,80.699,80.7073,33800.0
2007-12-06 09:55:00,97.85,98.15,97.84,98.02,32300.0,80.7403,80.9878,80.732,80.8806,32300.0
2007-12-06 10:00:00,98.0,98.07,97.94,98.05,11000.0,80.8641,80.9218,80.8146,80.9053,11000.0
2007-12-06 10:05:00,98.06,98.15,97.96,97.96,27800.0,80.9136,80.9878,80.8311,80.8311,27800.0
2007-12-06 10:10:00,97.99,98.14,97.96,98.02,12800.0,80.8558,80.9796,80.8311,80.8806,12800.0
2007-12-06 10:15:00,97.98,98.07,97.87,97.88,10500.0,80.8476,80.9218,80.7568,80.765,10500.0
2007-12-06 10:20:00,97.87,98.04,97.68,97.7,21400.0,80.7568,80.8971,80.6,80.6165,21400.0
2007-12-06 10:25:00,97.7,98.09,97.7,98.05,13900.0,80.6165,80.9383,80.6165,80.9053,13900.0
2007-12-06 10:30:00,98.05,98.09,97.83,97.9,15500.0,80.9053,80.9383,80.7238,80.7816,15500.0
2007-12-06 10:35:00,97.88,97.93,97.84,97.92,7700.0,80.765,80.8063,80.732,80.7981,7700.0
2007-12-06 10:40:00,97.92,97.92,97.73,97.79,12200.0,80.7981,80.7981,80.6413,80.6908,12200.0
2007-12-06 10:45:00,97.8,98.0,97.79,97.93,11400.0,80.699,80.8641,80.6908,80.8063,11400.0
2007-12-06 10:50:00,97.95,98.13,97.92,98.09,13700.0,80.8228,80.9713,80.7981,80.9383,13700.0
2007-12-06 10:55:00,98.08,98.08,97.9,97.96,11400.0,80.9301,80.9301,80.7816,80.8311,11400.0
2007-12-06 11:00:00,97.94,97.96,97.71,97.71,8400.0,80.8146,80.8311,80.6248,80.6248,8400.0
2007-12-06 11:05:00,97.74,97.93,97.69,97.87,6900.0,80.6495,80.8063,80.6083,80.7568,6900.0
2007-12-06 11:10:00,97.88,97.91,97.8,97.86,8800.0,80.765,80.7898,80.699,80.7485,8800.0
2007-12-06 11:15:00,97.88,97.98,97.82,97.89,19000.0,80.765,80.8476,80.7155,80.7733,19000.0
2007-12-06 11:20:00,97.86,98.09,97.82,98.02,6200.0,80.7485,80.9383,80.7155,80.8806,6200.0
2007-12-06 11:25:00,98.04,98.04,97.61,97.61,11800.0,80.8971,80.8971,80.5423,80.5423,11800.0
2007-12-06 11:30:00,97.61,97.71,97.61,97.67,4000.0,80.5423,80.6248,80.5423,80.5918,4000.0
2007-12-06 11:35:00,97.68,97.68,97.61,97.61,5500.0,80.6,80.6,80.5423,80.5423,5500.0
2007-12-06 11:40:00,97.63,97.67,97.59,97.61,7900.0,80.5588,80.5918,80.5258,80.5423,7900.0
2007-12-06 11:45:00,97.59,97.59,97.36,97.42,11600.0,80.5258,80.5258,80.336,80.3855,11600.0
2007-12-06 11:50:00,97.42,97.47,97.29,97.37,10600.0,80.3855,80.4267,80.2782,80.3442,10600.0
2007-12-06 11:55:00,97.37,97.54,97.37,97.46,7100.0,80.3442,80.4845,80.3442,80.4185,7100.0
2007-12-06 12:00:00,97.45,97.51,97.4,97.45,6800.0,80.4102,80.4597,80.369,80.4102,6800.0
2007-12-06 12:05:00,97.45,97.54,97.41,97.49,26600.0,80.4102,80.4845,80.3772,80.4432,26600.0
2007-12-06 12:10:00,97.5,97.5,97.31,97.43,19900.0,80.4515,80.4515,80.2947,80.3937,19900.0
2007-12-06 12:15:00,97.42,97.45,97.38,97.41,5700.0,80.3855,80.4102,80.3525,80.3772,5700.0
2007-12-06 12:20:00,97.4,97.57,97.4,97.57,9100.0,80.369,80.5093,80.369,80.5093,9100.0
2007-12-06 12:25:00,97.55,97.56,97.51,97.53,10600.0,80.4928,80.501,80.4597,80.4762,10600.0
2007-12-06 12:30:00,97.53,97.58,97.5,97.54,27100.0,80.4762,80.5175,80.4515,80.4845,27100.0
2007-12-06 12:35:00,97.52,97.58,97.46,97.49,5700.0,80.468,80.5175,80.4185,80.4432,5700.0
2007-12-06 12:40:00,97.5,97.52,97.38,97.41,6800.0,80.4515,80.468,80.3525,80.3772,6800.0
2007-12-06 12:45:00,97.4,97.44,97.35,97.43,13500.0,80.369,80.402,80.3277,80.3937,13500.0
2007-12-06 12:50:00,97.41,97.53,97.35,97.42,8500.0,80.3772,80.4762,80.3277,80.3855,8500.0
2007-12-06 12:55:00,97.42,97.55,97.4,97.47,4400.0,80.3855,80.4928,80.369,80.4267,4400.0
2007-12-06 13:00:00,97.5,97.69,97.5,97.68,9100.0,80.4515,80.6083,80.4515,80.6,9100.0
2007-12-06 13:05:00,97.68,97.69,97.56,97.56,5400.0,80.6,80.6083,80.501,80.501,5400.0
2007-12-06 13:10:00,97.55,97.55,97.47,97.54,6100.0,80.4928,80.4928,80.4267,80.4845,6100.0
2007-12-06 13:15:00,97.52,97.52,97.43,97.45,4300.0,80.468,80.468,80.3937,80.4102,4300.0
2007-12-06 13:20:00,97.49,97.54,97.39,97.41,4500.0,80.4432,80.4845,80.3607,80.3772,4500.0
2007-12-06 13:25:00,97.43,97.48,97.41,97.46,5100.0,80.3937,80.435,80.3772,80.4185,5100.0
2007-12-06 13:30:00,97.45,97.48,97.39,97.45,3800.0,80.4102,80.435,80.3607,80.4102,3800.0
2007-12-06 13:35:00,97.44,97.55,97.4,97.4,9300.0,80.402,80.4928,80.369,80.369,9300.0
2007-12-06 13:40:00,97.45,97.59,97.43,97.56,5700.0,80.4102,80.5258,80.3937,80.501,5700.0
2007-12-06 13:45:00,97.59,97.59,97.42,97.58,7300.0,80.5258,80.5258,80.3855,80.5175,7300.0
2007-12-06 13:50:00,97.58,97.62,97.51,97.59,8000.0,80.5175,80.5505,80.4597,80.5258,8000.0
2007-12-06 13:55:00,97.59,97.6,97.39,97.45,11400.0,80.5258,80.534,80.3607,80.4102,11400.0
2007-12-06 14:00:00,97.48,97.54,97.4,97.42,4200.0,80.435,80.4845,80.369,80.3855,4200.0
2007-12-06 14:05:00,97.4,97.64,97.4,97.61,9900.0,80.369,80.567,80.369,80.5423,9900.0
2007-12-06 14:10:00,97.64,97.69,97.5,97.5,4700.0,80.567,80.6083,80.4515,80.4515,4700.0
2007-12-06 14:15:00,97.49,97.6,97.45,97.6,8300.0,80.4432,80.534,80.4102,80.534,8300.0
2007-12-06 14:20:00,97.6,97.75,97.6,97.7,14400.0,80.534,80.6578,80.534,80.6165,14400.0
2007-12-06 14:25:00,97.71,97.93,97.7,97.91,11300.0,80.6248,80.8063,80.6165,80.7898,11300.0
2007-12-06 14:30:00,97.92,98.11,97.92,98.11,13800.0,80.7981,80.9548,80.7981,80.9548,13800.0
2007-12-06 14:35:00,98.07,98.07,97.79,97.87,27400.0,80.9218,80.9218,80.6908,80.7568,27400.0
2007-12-06 14:40:00,97.87,98.15,97.87,98.15,6800.0,80.7568,80.9878,80.7568,80.9878,6800.0
2007-12-06 14:45:00,98.15,98.18,98.08,98.09,7900.0,80.9878,81.0126,80.9301,80.9383,7900.0
2007-12-06 14:50:00,98.07,98.14,98.04,98.08,14300.0,80.9218,80.9796,80.8971,80.9301,14300.0
2007-12-06 14:55:00,98.07,98.09,98.03,98.07,5800.0,80.9218,80.9383,80.8888,80.9218,5800.0
2007-12-06 15:00:00,98.1,98.27,98.07,98.27,12400.0,80.9466,81.0869,80.9218,81.0869,12400.0
2007-12-06 15:05:00,98.27,98.36,98.15,98.16,27800.0,81.0869,81.1611,80.9878,80.9961,27800.0
2007-12-06 15:10:00,98.18,98.23,98.12,98.13,5000.0,81.0126,81.0538,80.9631,80.9713,5000.0
2007-12-06 15:15:00,98.13,98.33,98.1,98.25,21700.0,80.9713,81.1364,80.9466,81.0704,21700.0
2007-12-06 15:20:00,98.25,98.39,98.18,98.22,13300.0,81.0704,81.1859,81.0126,81.0456,13300.0
2007-12-06 15:25:00,98.22,98.35,98.18,98.35,11900.0,81.0456,81.1529,81.0126,81.1529,11900.0
2007-12-06 15:30:00,98.33,98.39,98.3,98.34,23500.0,81.1364,81.1859,81.1116,81.1446,23500.0
2007-12-06 15:35:00,98.32,98.56,98.3,98.46,35200.0,81.1281,81.3261,81.1116,81.2436,35200.0
2007-12-06 15:40:00,98.49,98.54,98.23,98.24,27200.0,81.2684,81.3096,81.0538,81.0621,27200.0
2007-12-06 15:45:00,98.24,98.32,97.88,98.26,53100.0,81.0621,81.1281,80.765,81.0786,53100.0
2007-12-06 15:50:00,98.24,98.4,98.22,98.35,58200.0,81.0621,81.1941,81.0456,81.1529,58200.0
2007-12-06 15:55:00,98.32,98.49,98.32,98.48,51200.0,81.1281,81.2684,81.1281,81.2601,51200.0
2007-12-07 09:30:00,98.87,99.36,98.87,99.16,56700.0,81.5819,81.9863,81.5819,81.8212,56700.0
2007-12-07 09:35:00,99.16,99.95,99.16,99.84,66400.0,81.8212,82.4731,81.8212,82.3823,66400.0
2007-12-07 09:40:00,99.84,100.25,99.82,100.23,31300.0,82.3823,82.7206,82.3658,82.7041,31300.0
2007-12-07 09:45:00,100.25,100.7,100.22,100.42,77800.0,82.7206,83.092,82.6959,82.8609,77800.0
2007-12-07 09:50:00,100.34,100.55,100.02,100.48,48400.0,82.7949,82.9682,82.5309,82.9104,48400.0
2007-12-07 09:55:00,100.47,100.65,100.39,100.49,39700.0,82.9022,83.0507,82.8362,82.9187,39700.0
2007-12-07 10:00:00,100.51,100.63,100.35,100.38,23000.0,82.9352,83.0342,82.8032,82.8279,23000.0
2007-12-07 10:05:00,100.37,100.38,99.8,99.8,36800.0,82.8197,82.8279,82.3493,82.3493,36800.0
2007-12-07 10:10:00,99.81,100.13,99.81,100.05,33200.0,82.3576,82.6216,82.3576,82.5556,33200.0
2007-12-07 10:15:00,100.07,100.1,99.89,99.98,42000.0,82.5721,82.5969,82.4236,82.4978,42000.0
2007-12-07 10:20:00,99.99,100.07,99.93,100.01,30600.0,82.5061,82.5721,82.4566,82.5226,30600.0
2007-12-07 10:25:00,100.01,100.08,99.91,99.95,16600.0,82.5226,82.5804,82.4401,82.4731,16600.0
2007-12-07 10:30:00,99.94,100.08,99.94,100.03,26800.0,82.4648,82.5804,82.4648,82.5391,26800.0
2007-12-07 10:35:00,100.03,100.05,99.82,99.89,43700.0,82.5391,82.5556,82.3658,82.4236,43700.0
2007-12-07 10:40:00,99.9,100.0,99.8,99.86,28200.0,82.4318,82.5144,82.3493,82.3988,28200.0
2007-12-07 10:45:00,99.81,99.98,99.8,99.89,19300.0,82.3576,82.4978,82.3493,82.4236,19300.0
2007-12-07 10:50:00,99.89,99.89,99.64,99.64,37000.0,82.4236,82.4236,82.2173,82.2173,37000.0
2007-12-07 10:55:00,99.67,99.7,99.6,99.69,36300.0,82.2421,82.2668,82.1843,82.2586,36300.0
2007-12-07 11:00:00,99.71,99.8,99.66,99.68,17100.0,82.2751,82.3493,82.2338,82.2503,17100.0
2007-12-07 11:05:00,99.7,99.75,99.65,99.73,14000.0,82.2668,82.3081,82.2256,82.2916,14000.0
2007-12-07 11:10:00,99.73,99.9,99.63,99.63,19700.0,82.2916,82.4318,82.209,82.209,19700.0
2007-12-07 11:15:00,99.62,99.83,99.3,99.74,57200.0,82.2008,82.3741,81.9368,82.2998,57200.0
2007-12-07 11:20:00,99.76,99.95,99.76,99.94,9000.0,82.3163,82.4731,82.3163,82.4648,9000.0
2007-12-07 11:25:00,99.95,99.96,99.82,99.82,7600.0,82.4731,82.4813,82.3658,82.3658,7600.0
2007-12-07 11:30:00,99.8,99.9,99.8,99.9,3900.0,82.3493,82.4318,82.3493,82.4318,3900.0
2007-12-07 11:35:00,99.87,99.98,99.87,99.92,5500.0,82.4071,82.4978,82.4071,82.4483,5500.0
2007-12-07 11:40:00,99.98,100.1,99.93,100.06,10400.0,82.4978,82.5969,82.4566,82.5639,10400.0
2007-12-07 11:45:00,100.07,100.1,100.05,100.1,3700.0,82.5721,82.5969,82.5556,82.5969,3700.0
2007-12-07 11:50:00,100.1,100.24,100.07,100.24,8700.0,82.5969,82.7124,82.5721,82.7124,8700.0
2007-12-07 11:55:00,100.18,100.5,100.18,100.45,24800.0,82.6629,82.9269,82.6629,82.8857,24800.0
2007-12-07 12:00:00,100.46,100.52,100.28,100.28,18400.0,82.8939,82.9434,82.7454,82.7454,18400.0
2007-12-07 12:05:00,100.29,100.39,100.22,100.22,14400.0,82.7536,82.8362,82.6959,82.6959,14400.0
2007-12-07 12:10:00,100.29,100.51,100.29,100.46,8100.0,82.7536,82.9352,82.7536,82.8939,8100.0
2007-12-07 12:15:00,100.44,100.5,100.44,100.47,5300.0,82.8774,82.9269,82.8774,82.9022,5300.0
2007-12-07 12:20:00,100.46,100.51,100.45,100.46,2900.0,82.8939,82.9352,82.8857,82.8939,2900.0
2007-12-07 12:25:00,100.45,100.47,100.42,100.46,4700.0,82.8857,82.9022,82.8609,82.8939,4700.0
2007-12-07 12:30:00,100.44,100.5,100.44,100.5,3600.0,82.8774,82.9269,82.8774,82.9269,3600.0
2007-12-07 12:35:00,100.52,100.52,100.48,100.52,3300.0,82.9434,82.9434,82.9104,82.9434,3300.0
2007-12-07 12:40:00,100.52,100.53,100.49,100.53,4800.0,82.9434,82.9517,82.9187,82.9517,4800.0
2007-12-07 12:45:00,100.49,100.53,100.49,100.53,3200.0,82.9187,82.9517,82.9187,82.9517,3200.0
2007-12-07 12:50:00,100.5,100.53,100.49,100.5,3400.0,82.9269,82.9517,82.9187,82.9269,3400.0
2007-12-07 12:55:00,100.51,100.52,100.48,100.5,4600.0,82.9352,82.9434,82.9104,82.9269,4600.0
2007-12-07 13:00:00,100.51,100.56,100.47,100.56,12200.0,82.9352,82.9764,82.9022,82.9764,12200.0
2007-12-07 13:05:00,100.54,100.56,100.46,100.49,6500.0,82.9599,82.9764,82.8939,82.9187,6500.0
2007-12-07 13:10:00,100.49,100.51,100.46,100.5,5300.0,82.9187,82.9352,82.8939,82.9269,5300.0
2007-12-07 13:15:00,100.5,100.53,100.46,100.5,9400.0,82.9269,82.9517,82.8939,82.9269,9400.0
2007-12-07 13:20:00,100.5,100.55,100.18,100.18,23800.0,82.9269,82.9682,82.6629,82.6629,23800.0
2007-12-07 13:25:00,100.21,100.24,99.99,100.15,14000.0,82.6876,82.7124,82.5061,82.6381,14000.0
2007-12-07 13:30:00,100.11,100.41,100.07,100.4,10300.0,82.6051,82.8527,82.5721,82.8444,10300.0
2007-12-07 13:35:00,100.38,100.41,100.25,100.31,4700.0,82.8279,82.8527,82.7206,82.7701,4700.0
2007-12-07 13:40:00,100.27,100.51,100.25,100.46,10400.0,82.7371,82.9352,82.7206,82.8939,10400.0
2007-12-07 13:45:00,100.45,100.51,100.43,100.48,7100.0,82.8857,82.9352,82.8692,82.9104,7100.0
2007-12-07 13:50:00,100.47,100.5,100.41,100.41,8700.0,82.9022,82.9269,82.8527,82.8527,8700.0
2007-12-07 13:55:00,100.42,100.46,100.33,100.37,12300.0,82.8609,82.8939,82.7866,82.8197,12300.0
2007-12-07 14:00:00,100.35,100.36,100.26,100.31,8900.0,82.8032,82.8114,82.7289,82.7701,8900.0
2007-12-07 14:05:00,100.31,100.42,100.26,100.38,7400.0,82.7701,82.8609,82.7289,82.8279,7400.0
2007-12-07 14:10:00,100.38,100.44,100.32,100.39,9400.0,82.8279,82.8774,82.7784,82.8362,9400.0
2007-12-07 14:15:00,100.36,100.39,100.3,100.37,8200.0,82.8114,82.8362,82.7619,82.8197,8200.0
2007-12-07 14:20:00,100.36,100.42,100.24,100.4,9500.0,82.8114,82.8609,82.7124,82.8444,9500.0
2007-12-07 14:25:00,100.42,100.46,100.27,100.33,17500.0,82.8609,82.8939,82.7371,82.7866,17500.0
2007-12-07 14:30:00,100.33,100.48,100.23,100.45,36800.0,82.7866,82.9104,82.7041,82.8857,36800.0
2007-12-07 14:35:00,100.41,100.62,100.41,100.56,10900.0,82.8527,83.0259,82.8527,82.9764,10900.0
2007-12-07 14:40:00,100.56,100.56,100.35,100.35,9200.0,82.9764,82.9764,82.8032,82.8032,9200.0
2007-12-07 14:45:00,100.38,100.39,100.25,100.29,10200.0,82.8279,82.8362,82.7206,82.7536,10200.0
2007-12-07 14:50:00,100.31,100.39,100.3,100.32,7200.0,82.7701,82.8362,82.7619,82.7784,7200.0
2007-12-07 14:55:00,100.35,100.45,100.32,100.4,6600.0,82.8032,82.8857,82.7784,82.8444,6600.0
2007-12-07 15:00:00,100.41,100.48,100.34,100.4,18400.0,82.8527,82.9104,82.7949,82.8444,18400.0
2007-12-07 15:05:00,100.4,100.58,100.35,100.42,21800.0,82.8444,82.9929,82.8032,82.8609,21800.0
2007-12-07 15:10:00,100.39,100.55,100.31,100.46,22400.0,82.8362,82.9682,82.7701,82.8939,22400.0
2007-12-07 15:15:00,100.49,100.54,100.4,100.4,19500.0,82.9187,82.9599,82.8444,82.8444,19500.0
2007-12-07 15:20:00,100.41,100.46,100.22,100.43,33600.0,82.8527,82.8939,82.6959,82.8692,33600.0
2007-12-07 15:25:00,100.41,100.53,100.37,100.49,23100.0,82.8527,82.9517,82.8197,82.9187,23100.0
2007-12-07 15:30:00,100.47,100.56,100.29,100.42,26400.0,82.9022,82.9764,82.7536,82.8609,26400.0
2007-12-07 15:35:00,100.43,100.56,100.3,100.54,19900.0,82.8692,82.9764,82.7619,82.9599,19900.0
2007-12-07 15:40:00,100.53,100.54,100.23,100.27,53300.0,82.9517,82.9599,82.7041,82.7371,53300.0
2007-12-07 15:45:00,100.28,100.49,100.24,100.3,51200.0,82.7454,82.9187,82.7124,82.7619,51200.0
2007-12-07 15:50:00,100.3,100.33,99.94,100.08,100300.0,82.7619,82.7866,82.4648,82.5804,100300.0
2007-12-07 15:55:00,100.07,100.27,100.07,100.24,79300.0,82.5721,82.7371,82.5721,82.7124,79300.0
2007-12-10 09:30:00,100.3,100.6,100.2,100.31,43200.0,82.8439,83.0917,82.7613,82.8522,43200.0
2007-12-10 09:35:00,100.3,100.52,100.1,100.36,40400.0,82.8439,83.0257,82.6788,82.8935,40400.0
2007-12-10 09:40:00,100.37,100.41,100.19,100.2,26800.0,82.9018,82.9348,82.7531,82.7613,26800.0
2007-12-10 09:45:00,100.2,100.4,100.0,100.06,19800.0,82.7613,82.9265,82.5962,82.6457,19800.0
2007-12-10 09:50:00,100.06,100.09,99.79,99.79,10400.0,82.6457,82.6705,82.4227,82.4227,10400.0
2007-12-10 09:55:00,99.79,100.25,99.75,100.2,25400.0,82.4227,82.8026,82.3897,82.7613,25400.0
2007-12-10 10:00:00,100.21,100.4,100.2,100.27,22100.0,82.7696,82.9265,82.7613,82.8192,22100.0
2007-12-10 10:05:00,100.25,100.45,100.25,100.42,17100.0,82.8026,82.9678,82.8026,82.9431,17100.0
2007-12-10 10:10:00,100.45,100.58,100.41,100.47,13500.0,82.9678,83.0752,82.9348,82.9844,13500.0
2007-12-10 10:15:00,100.48,100.62,100.44,100.47,23600.0,82.9926,83.1083,82.9596,82.9844,23600.0
2007-12-10 10:20:00,100.47,100.59,100.38,100.43,26600.0,82.9844,83.0835,82.91,82.9513,26600.0
2007-12-10 10:25:00,100.4,100.47,100.3,100.46,15100.0,82.9265,82.9844,82.8439,82.9761,15100.0
2007-12-10 10:30:00,100.46,100.77,100.3,100.76,28600.0,82.9761,83.2321,82.8439,83.2239,28600.0
2007-12-10 10:35:00,100.71,100.71,100.6,100.62,6100.0,83.1826,83.1826,83.0917,83.1083,6100.0
2007-12-10 10:40:00,100.6,101.01,100.6,100.92,35400.0,83.0917,83.4304,83.0917,83.356,35400.0
2007-12-10 10:45:00,100.88,101.0,100.81,100.83,20600.0,83.323,83.4221,83.2652,83.2817,20600.0
2007-12-10 10:50:00,100.85,100.98,100.85,100.89,17900.0,83.2982,83.4056,83.2982,83.3313,17900.0
2007-12-10 10:55:00,100.86,100.94,100.85,100.94,10000.0,83.3065,83.3726,83.2982,83.3726,10000.0
2007-12-10 11:00:00,100.94,100.95,100.85,100.87,9200.0,83.3726,83.3808,83.2982,83.3147,9200.0
2007-12-10 11:05:00,100.86,101.0,100.75,100.84,19400.0,83.3065,83.4221,83.2156,83.29,19400.0
2007-12-10 11:10:00,100.83,100.95,100.82,100.95,8400.0,83.2817,83.3808,83.2734,83.3808,8400.0
2007-12-10 11:15:00,100.95,101.0,100.95,100.97,11300.0,83.3808,83.4221,83.3808,83.3973,11300.0
2007-12-10 11:20:00,100.97,101.0,100.95,101.0,3700.0,83.3973,83.4221,83.3808,83.4221,3700.0
2007-12-10 11:25:00,100.96,101.11,100.96,101.09,17600.0,83.3891,83.513,83.3891,83.4965,17600.0
2007-12-10 11:30:00,101.07,101.11,101.01,101.03,9800.0,83.4799,83.513,83.4304,83.4469,9800.0
2007-12-10 11:35:00,101.03,101.07,100.98,101.0,9800.0,83.4469,83.4799,83.4056,83.4221,9800.0
2007-12-10 11:40:00,101.0,101.03,101.0,101.0,32300.0,83.4221,83.4469,83.4221,83.4221,32300.0
2007-12-10 11:45:00,100.99,101.03,100.92,100.92,28200.0,83.4139,83.4469,83.356,83.356,28200.0
2007-12-10 11:50:00,100.93,101.06,100.88,100.98,11000.0,83.3643,83.4717,83.323,83.4056,11000.0
2007-12-10 11:55:00,100.96,100.98,100.75,100.75,13300.0,83.3891,83.4056,83.2156,83.2156,13300.0
2007-12-10 12:00:00,100.77,100.77,100.54,100.56,20300.0,83.2321,83.2321,83.0422,83.0587,20300.0
2007-12-10 12:05:00,100.55,100.72,100.55,100.64,17300.0,83.0504,83.1908,83.0504,83.1248,17300.0
2007-12-10 12:10:00,100.64,100.67,100.57,100.61,8900.0,83.1248,83.1495,83.067,83.1,8900.0
2007-12-10 12:15:00,100.63,100.75,100.59,100.67,6600.0,83.1165,83.2156,83.0835,83.1495,6600.0
2007-12-10 12:20:00,100.73,100.73,100.67,100.69,6100.0,83.1991,83.1991,83.1495,83.1661,6100.0
2007-12-10 12:25:00,100.72,100.85,100.67,100.76,7200.0,83.1908,83.2982,83.1495,83.2239,7200.0
2007-12-10 12:30:00,100.76,101.19,100.75,101.05,65400.0,83.2239,83.579,83.2156,83.4634,65400.0
2007-12-10 12:35:00,101.04,101.42,101.04,101.23,107200.0,83.4552,83.769,83.4552,83.6121,107200.0
2007-12-10 12:40:00,101.25,101.52,101.25,101.5,20400.0,83.6286,83.8516,83.6286,83.8351,20400.0
2007-12-10 12:45:00,101.5,101.53,101.22,101.22,14600.0,83.8351,83.8599,83.6038,83.6038,14600.0
2007-12-10 12:50:00,101.23,101.23,101.14,101.14,8400.0,83.6121,83.6121,83.5378,83.5378,8400.0
2007-12-10 12:55:00,101.13,101.14,100.95,100.96,7900.0,83.5295,83.5378,83.3808,83.3891,7900.0
2007-12-10 13:00:00,100.97,101.08,100.94,100.99,8600.0,83.3973,83.4882,83.3726,83.4139,8600.0
2007-12-10 13:05:00,101.02,101.05,100.98,101.02,6600.0,83.4386,83.4634,83.4056,83.4386,6600.0
2007-12-10 13:10:00,101.02,101.06,100.97,101.02,5000.0,83.4386,83.4717,83.3973,83.4386,5000.0
2007-12-10 13:15:00,101.05,101.19,101.02,101.17,9000.0,83.4634,83.579,83.4386,83.5625,9000.0
2007-12-10 13:20:00,101.17,101.23,101.14,101.14,8500.0,83.5625,83.6121,83.5378,83.5378,8500.0
2007-12-10 13:25:00,101.12,101.14,100.98,101.0,21400.0,83.5212,83.5378,83.4056,83.4221,21400.0
2007-12-10 13:30:00,101.01,101.04,100.92,100.92,10400.0,83.4304,83.4552,83.356,83.356,10400.0
2007-12-10 13:35:00,100.9,100.96,100.87,100.91,16000.0,83.3395,83.3891,83.3147,83.3478,16000.0
2007-12-10 13:40:00,100.89,100.94,100.89,100.9,9100.0,83.3313,83.3726,83.3313,83.3395,9100.0
2007-12-10 13:45:00,100.9,100.91,100.82,100.82,23200.0,83.3395,83.3478,83.2734,83.2734,23200.0
2007-12-10 13:50:00,100.82,100.82,100.64,100.73,11200.0,83.2734,83.2734,83.1248,83.1991,11200.0
2007-12-10 13:55:00,100.71,100.77,100.6,100.6,8000.0,83.1826,83.2321,83.0917,83.0917,8000.0
2007-12-10 14:00:00,100.64,100.91,100.64,100.88,17200.0,83.1248,83.3478,83.1248,83.323,17200.0
2007-12-10 14:05:00,100.89,100.91,100.76,100.83,11500.0,83.3313,83.3478,83.2239,83.2817,11500.0
2007-12-10 14:10:00,100.84,100.91,100.63,100.65,14300.0,83.29,83.3478,83.1165,83.133,14300.0
2007-12-10 14:15:00,100.65,100.66,100.52,100.55,23800.0,83.133,83.1413,83.0257,83.0504,23800.0
2007-12-10 14:20:00,100.54,100.55,100.41,100.45,42700.0,83.0422,83.0504,82.9348,82.9678,42700.0
2007-12-10 14:25:00,100.44,100.47,100.35,100.41,17400.0,82.9596,82.9844,82.8852,82.9348,17400.0
2007-12-10 14:30:00,100.41,100.65,100.41,100.64,7900.0,82.9348,83.133,82.9348,83.1248,7900.0
2007-12-10 14:35:00,100.64,100.65,100.54,100.57,11600.0,83.1248,83.133,83.0422,83.067,11600.0
2007-12-10 14:40:00,100.58,100.8,100.57,100.78,9900.0,83.0752,83.2569,83.067,83.2404,9900.0
2007-12-10 14:45:00,100.81,100.97,100.79,100.83,8200.0,83.2652,83.3973,83.2487,83.2817,8200.0
2007-12-10 14:50:00,100.83,100.86,100.77,100.77,8700.0,83.2817,83.3065,83.2321,83.2321,8700.0
2007-12-10 14:55:00,100.77,100.85,100.62,100.82,12000.0,83.2321,83.2982,83.1083,83.2734,12000.0
2007-12-10 15:00:00,100.81,100.82,100.71,100.79,10400.0,83.2652,83.2734,83.1826,83.2487,10400.0
2007-12-10 15:05:00,100.79,100.93,100.71,100.82,8700.0,83.2487,83.3643,83.1826,83.2734,8700.0
2007-12-10 15:10:00,100.84,100.95,100.82,100.91,6600.0,83.29,83.3808,83.2734,83.3478,6600.0
2007-12-10 15:15:00,100.93,101.0,100.8,100.8,11600.0,83.3643,83.4221,83.2569,83.2569,11600.0
2007-12-10 15:20:00,100.79,101.02,100.79,100.88,10100.0,83.2487,83.4386,83.2487,83.323,10100.0
2007-12-10 15:25:00,100.88,101.0,100.85,100.87,27100.0,83.323,83.4221,83.2982,83.3147,27100.0
2007-12-10 15:30:00,100.85,100.92,100.7,100.86,24000.0,83.2982,83.356,83.1743,83.3065,24000.0
2007-12-10 15:35:00,100.79,100.9,100.76,100.8,19000.0,83.2487,83.3395,83.2239,83.2569,19000.0
2007-12-10 15:40:00,100.8,100.85,100.66,100.77,30100.0,83.2569,83.2982,83.1413,83.2321,30100.0
2007-12-10 15:45:00,100.77,100.95,100.76,100.85,26600.0,83.2321,83.3808,83.2239,83.2982,26600.0
2007-12-10 15:50:00,100.85,101.01,100.82,101.0,37700.0,83.2982,83.4304,83.2734,83.4221,37700.0
2007-12-10 15:55:00,101.02,101.02,100.88,100.9,44300.0,83.4386,83.4386,83.323,83.3395,44300.0
2007-12-11 09:30:00,100.82,101.19,100.01,101.14,14900.0,83.2734,83.579,82.6044,83.5378,14900.0
2007-12-11 09:35:00,101.08,101.08,100.76,100.96,11000.0,83.4882,83.4882,83.2239,83.3891,11000.0
2007-12-11 09:40:00,100.91,101.15,100.75,101.02,20400.0,83.3478,83.546,83.2156,83.4386,20400.0
2007-12-11 09:45:00,101.05,101.06,100.97,101.02,4200.0,83.4634,83.4717,83.3973,83.4386,4200.0
2007-12-11 09:50:00,101.02,101.21,100.99,101.18,13900.0,83.4386,83.5956,83.4139,83.5708,13900.0
2007-12-11 09:55:00,101.19,101.2,101.12,101.18,8800.0,83.579,83.5873,83.5212,83.5708,8800.0
2007-12-11 10:00:00,101.19,101.2,100.96,101.0,10800.0,83.579,83.5873,83.3891,83.4221,10800.0
2007-12-11 10:05:00,101.0,101.01,100.7,100.7,10300.0,83.4221,83.4304,83.1743,83.1743,10300.0
2007-12-11 10:10:00,100.87,100.87,100.64,100.73,72900.0,83.3147,83.3147,83.1248,83.1991,72900.0
2007-12-11 10:15:00,100.77,100.81,100.69,100.81,5700.0,83.2321,83.2652,83.1661,83.2652,5700.0
2007-12-11 10:20:00,100.85,100.87,100.76,100.87,5300.0,83.2982,83.3147,83.2239,83.3147,5300.0
2007-12-11 10:25:00,100.87,100.93,100.57,100.57,15500.0,83.3147,83.3643,83.067,83.067,15500.0
2007-12-11 10:30:00,100.59,100.59,100.31,100.34,22500.0,83.0835,83.0835,82.8522,82.877,22500.0
2007-12-11 10:35:00,100.32,100.34,100.24,100.28,18400.0,82.8605,82.877,82.7944,82.8274,18400.0
2007-12-11 10:40:00,100.28,100.37,100.21,100.37,12600.0,82.8274,82.9018,82.7696,82.9018,12600.0
2007-12-11 10:45:00,100.37,100.43,100.2,100.22,10900.0,82.9018,82.9513,82.7613,82.7779,10900.0
2007-12-11 10:50:00,100.22,100.43,100.22,100.41,7400.0,82.7779,82.9513,82.7779,82.9348,7400.0
2007-12-11 10:55:00,100.42,100.43,100.29,100.29,6800.0,82.9431,82.9513,82.8357,82.8357,6800.0
2007-12-11 11:00:00,100.32,100.38,100.23,100.33,10200.0,82.8605,82.91,82.7861,82.8687,10200.0
2007-12-11 11:05:00,100.36,100.4,100.23,100.3,14000.0,82.8935,82.9265,82.7861,82.8439,14000.0
2007-12-11 11:10:00,100.3,100.38,100.26,100.34,4700.0,82.8439,82.91,82.8109,82.877,4700.0
2007-12-11 11:15:00,100.34,100.41,100.3,100.3,9600.0,82.877,82.9348,82.8439,82.8439,9600.0
2007-12-11 11:20:00,100.3,100.37,100.25,100.35,15900.0,82.8439,82.9018,82.8026,82.8852,15900.0
2007-12-11 11:25:00,100.37,100.45,100.34,100.42,14700.0,82.9018,82.9678,82.877,82.9431,14700.0
2007-12-11 11:30:00,100.42,100.42,100.37,100.37,5500.0,82.9431,82.9431,82.9018,82.9018,5500.0
2007-12-11 11:35:00,100.4,100.4,100.25,100.26,7500.0,82.9265,82.9265,82.8026,82.8109,7500.0
2007-12-11 11:40:00,100.26,100.3,100.24,100.26,7700.0,82.8109,82.8439,82.7944,82.8109,7700.0
2007-12-11 11:45:00,100.24,100.25,100.0,100.03,17700.0,82.7944,82.8026,82.5962,82.6209,17700.0
2007-12-11 11:50:00,100.02,100.07,99.83,99.86,25100.0,82.6127,82.654,82.4557,82.4805,25100.0
2007-12-11 11:55:00,99.83,99.93,99.78,99.84,19900.0,82.4557,82.5383,82.4144,82.464,19900.0
2007-12-11 12:00:00,99.82,99.83,99.68,99.79,16700.0,82.4475,82.4557,82.3318,82.4227,16700.0
2007-12-11 12:05:00,99.79,100.1,99.79,100.1,26500.0,82.4227,82.6788,82.4227,82.6788,26500.0
2007-12-11 12:10:00,100.08,100.08,99.58,99.63,43000.0,82.6622,82.6622,82.2493,82.2905,43000.0
2007-12-11 12:15:00,99.64,99.69,99.58,99.6,17200.0,82.2988,82.3401,82.2493,82.2658,17200.0
2007-12-11 12:20:00,99.61,99.71,99.59,99.64,19700.0,82.274,82.3566,82.2575,82.2988,19700.0
2007-12-11 12:25:00,99.66,99.69,99.61,99.65,7700.0,82.3153,82.3401,82.274,82.3071,7700.0
2007-12-11 12:30:00,99.65,99.8,99.65,99.77,11000.0,82.3071,82.431,82.3071,82.4062,11000.0
2007-12-11 12:35:00,99.74,99.8,99.74,99.8,8600.0,82.3814,82.431,82.3814,82.431,8600.0
2007-12-11 12:40:00,99.8,100.02,99.8,99.95,11900.0,82.431,82.6127,82.431,82.5549,11900.0
2007-12-11 12:45:00,99.95,100.27,99.95,100.25,19500.0,82.5549,82.8192,82.5549,82.8026,19500.0
2007-12-11 12:50:00,100.28,100.37,100.28,100.31,18300.0,82.8274,82.9018,82.8274,82.8522,18300.0
2007-12-11 12:55:00,100.34,100.34,100.16,100.19,13600.0,82.877,82.877,82.7283,82.7531,13600.0
2007-12-11 13:00:00,100.21,100.23,100.09,100.14,10200.0,82.7696,82.7861,82.6705,82.7118,10200.0
2007-12-11 13:05:00,100.12,100.14,100.06,100.11,9700.0,82.6953,82.7118,82.6457,82.687,9700.0
2007-12-11 13:10:00,100.11,100.18,99.99,99.99,12100.0,82.687,82.7448,82.5879,82.5879,12100.0
2007-12-11 13:15:00,99.97,99.99,99.93,99.96,10900.0,82.5714,82.5879,82.5383,82.5631,10900.0
2007-12-11 13:20:00,99.98,100.05,99.94,100.03,21100.0,82.5796,82.6375,82.5466,82.6209,21100.0
2007-12-11 13:25:00,100.05,100.05,99.98,99.98,15300.0,82.6375,82.6375,82.5796,82.5796,15300.0
2007-12-11 13:30:00,99.97,99.98,99.68,99.71,25200.0,82.5714,82.5796,82.3318,82.3566,25200.0
2007-12-11 13:35:00,99.7,99.77,99.6,99.73,28700.0,82.3484,82.4062,82.2658,82.3731,28700.0
2007-12-11 13:40:00,99.72,99.81,99.66,99.68,12100.0,82.3649,82.4392,82.3153,82.3318,12100.0
2007-12-11 13:45:00,99.68,99.73,99.59,99.65,19200.0,82.3318,82.3731,82.2575,82.3071,19200.0
2007-12-11 13:50:00,99.68,99.73,99.55,99.65,24400.0,82.3318,82.3731,82.2245,82.3071,24400.0
2007-12-11 13:55:00,99.61,99.81,99.58,99.81,11700.0,82.274,82.4392,82.2493,82.4392,11700.0
2007-12-11 14:00:00,99.78,99.84,99.74,99.78,16900.0,82.4144,82.464,82.3814,82.4144,16900.0
2007-12-11 14:05:00,99.79,99.79,99.63,99.67,16300.0,82.4227,82.4227,82.2905,82.3236,16300.0
2007-12-11 14:10:00,99.66,99.85,99.62,99.69,17800.0,82.3153,82.4723,82.2823,82.3401,17800.0
2007-12-11 14:15:00,99.69,99.72,99.0,99.33,77900.0,82.3401,82.3649,81.7702,82.0428,77900.0
2007-12-11 14:20:00,99.35,99.45,98.45,98.78,65800.0,82.0593,82.1419,81.3159,81.5885,65800.0
2007-12-11 14:25:00,98.78,99.1,98.4,98.69,55300.0,81.5885,81.8528,81.2746,81.5141,55300.0
2007-12-11 14:30:00,98.69,98.69,98.1,98.47,57000.0,81.5141,81.5141,81.0268,81.3324,57000.0
2007-12-11 14:35:00,98.46,98.65,98.23,98.55,93700.0,81.3242,81.4811,81.1342,81.3985,93700.0
2007-12-11 14:40:00,98.55,98.6,98.36,98.55,87200.0,81.3985,81.4398,81.2416,81.3985,87200.0
2007-12-11 14:45:00,98.55,98.56,98.33,98.39,37000.0,81.3985,81.4068,81.2168,81.2664,37000.0
2007-12-11 14:50:00,98.39,98.69,98.17,98.66,49200.0,81.2664,81.5141,81.0846,81.4894,49200.0
2007-12-11 14:55:00,98.66,98.9,98.5,98.51,50500.0,81.4894,81.6876,81.3572,81.3655,50500.0
2007-12-11 15:00:00,98.51,98.55,98.35,98.45,84500.0,81.3655,81.3985,81.2333,81.3159,84500.0
2007-12-11 15:05:00,98.45,98.57,98.38,98.55,44100.0,81.3159,81.415,81.2581,81.3985,44100.0
2007-12-11 15:10:00,98.55,98.56,98.4,98.45,49100.0,81.3985,81.4068,81.2746,81.3159,49100.0
2007-12-11 15:15:00,98.45,98.58,98.14,98.14,50300.0,81.3159,81.4233,81.0599,81.0599,50300.0
2007-12-11 15:20:00,98.17,98.28,98.04,98.16,45400.0,81.0846,81.1755,80.9773,81.0764,45400.0
2007-12-11 15:25:00,98.13,98.38,98.11,98.34,33600.0,81.0516,81.2581,81.0351,81.2251,33600.0
2007-12-11 15:30:00,98.33,98.45,98.21,98.28,44500.0,81.2168,81.3159,81.1177,81.1755,44500.0
2007-12-11 15:35:00,98.29,98.34,98.09,98.18,51300.0,81.1838,81.2251,81.0186,81.0929,51300.0
2007-12-11 15:40:00,98.18,98.37,98.09,98.12,63600.0,81.0929,81.2498,81.0186,81.0433,63600.0
2007-12-11 15:45:00,98.1,98.1,97.83,97.83,68000.0,81.0268,81.0268,80.8038,80.8038,68000.0
2007-12-11 15:50:00,97.83,98.05,97.79,97.95,59800.0,80.8038,80.9855,80.7708,80.9029,59800.0
2007-12-11 15:55:00,97.94,97.97,97.67,97.67,72200.0,80.8947,80.9195,80.6717,80.6717,72200.0
2007-12-12 09:30:00,99.75,100.69,99.2,100.62,129100.0,82.3897,83.1661,81.9354,83.1083,129100.0
2007-12-12 09:35:00,100.62,100.64,100.09,100.28,45700.0,83.1083,83.1248,82.6705,82.8274,45700.0
2007-12-12 09:40:00,100.35,100.35,99.25,99.65,55200.0,82.8852,82.8852,81.9767,82.3071,55200.0
2007-12-12 09:45:00,99.65,99.65,98.7,98.93,76000.0,82.3071,82.3071,81.5224,81.7124,76000.0
2007-12-12 09:50:00,98.93,99.08,98.85,99.04,20900.0,81.7124,81.8363,81.6463,81.8032,20900.0
2007-12-12 09:55:00,99.03,99.03,98.5,98.57,28400.0,81.795,81.795,81.3572,81.415,28400.0
2007-12-12 10:00:00,98.52,98.61,98.15,98.15,34200.0,81.3737,81.4481,81.0681,81.0681,34200.0
2007-12-12 10:05:00,98.16,98.45,97.89,98.28,53500.0,81.0764,81.3159,80.8534,81.1755,53500.0
2007-12-12 10:10:00,98.35,98.6,98.24,98.59,22900.0,81.2333,81.4398,81.1425,81.4315,22900.0
2007-12-12 10:15:00,98.59,98.61,98.49,98.58,29300.0,81.4315,81.4481,81.349,81.4233,29300.0
2007-12-12 10:20:00,98.57,98.62,98.33,98.43,20300.0,81.415,81.4563,81.2168,81.2994,20300.0
2007-12-12 10:25:00,98.4,98.67,98.37,98.66,19700.0,81.2746,81.4976,81.2498,81.4894,19700.0
2007-12-12 10:30:00,98.66,98.67,98.54,98.59,21600.0,81.4894,81.4976,81.3903,81.4315,21600.0
2007-12-12 10:35:00,98.58,98.58,98.33,98.41,28100.0,81.4233,81.4233,81.2168,81.2829,28100.0
2007-12-12 10:40:00,98.4,98.49,98.25,98.3,18600.0,81.2746,81.349,81.1507,81.192,18600.0
2007-12-12 10:45:00,98.31,98.44,97.77,97.81,18400.0,81.2003,81.3077,80.7543,80.7873,18400.0
2007-12-12 10:50:00,97.79,98.03,97.76,98.02,15000.0,80.7708,80.969,80.746,80.9608,15000.0
2007-12-12 10:55:00,98.02,98.02,97.84,97.94,11300.0,80.9608,80.9608,80.8121,80.8947,11300.0
2007-12-12 11:00:00,97.92,98.37,97.92,98.37,11400.0,80.8782,81.2498,80.8782,81.2498,11400.0
2007-12-12 11:05:00,98.33,98.55,98.25,98.54,9900.0,81.2168,81.3985,81.1507,81.3903,9900.0
2007-12-12 11:10:00,98.54,98.85,98.53,98.67,17700.0,81.3903,81.6463,81.382,81.4976,17700.0
2007-12-12 11:15:00,98.71,98.83,98.63,98.83,11400.0,81.5307,81.6298,81.4646,81.6298,11400.0
2007-12-12 11:20:00,98.82,98.83,98.62,98.7,17000.0,81.6215,81.6298,81.4563,81.5224,17000.0
2007-12-12 11:25:00,98.7,98.81,98.47,98.64,21900.0,81.5224,81.6133,81.3324,81.4728,21900.0
2007-12-12 11:30:00,98.65,98.95,98.61,98.92,12300.0,81.4811,81.7289,81.4481,81.7041,12300.0
2007-12-12 11:35:00,98.93,99.3,98.93,99.26,13000.0,81.7124,82.018,81.7124,81.9849,13000.0
2007-12-12 11:40:00,99.28,99.32,99.22,99.29,17300.0,82.0015,82.0345,81.9519,82.0097,17300.0
2007-12-12 11:45:00,99.29,99.38,99.18,99.27,34700.0,82.0097,82.0841,81.9189,81.9932,34700.0
2007-12-12 11:50:00,99.28,99.31,99.11,99.15,17500.0,82.0015,82.0262,81.861,81.8941,17500.0
2007-12-12 11:55:00,99.15,99.22,99.12,99.15,8600.0,81.8941,81.9519,81.8693,81.8941,8600.0
2007-12-12 12:00:00,99.13,99.27,99.12,99.22,6400.0,81.8776,81.9932,81.8693,81.9519,6400.0
2007-12-12 12:05:00,99.22,99.22,98.63,98.7,23700.0,81.9519,81.9519,81.4646,81.5224,23700.0
2007-12-12 12:10:00,98.71,98.77,98.57,98.6,20600.0,81.5307,81.5802,81.415,81.4398,20600.0
2007-12-12 12:15:00,98.59,98.66,98.52,98.63,10500.0,81.4315,81.4894,81.3737,81.4646,10500.0
2007-12-12 12:20:00,98.67,98.87,98.63,98.74,9400.0,81.4976,81.6628,81.4646,81.5554,9400.0
2007-12-12 12:25:00,98.72,98.8,98.59,98.62,8900.0,81.5389,81.605,81.4315,81.4563,8900.0
2007-12-12 12:30:00,98.58,98.58,98.32,98.37,14600.0,81.4233,81.4233,81.2085,81.2498,14600.0
2007-12-12 12:35:00,98.36,98.42,98.22,98.32,9300.0,81.2416,81.2911,81.1259,81.2085,9300.0
2007-12-12 12:40:00,98.34,98.34,97.99,98.02,27300.0,81.2251,81.2251,80.936,80.9608,27300.0
2007-12-12 12:45:00,97.99,98.02,97.81,97.9,24400.0,80.936,80.9608,80.7873,80.8616,24400.0
2007-12-12 12:50:00,97.88,97.97,97.8,97.82,17400.0,80.8451,80.9195,80.779,80.7956,17400.0
2007-12-12 12:55:00,97.8,97.94,97.76,97.92,14100.0,80.779,80.8947,80.746,80.8782,14100.0
2007-12-12 13:00:00,97.9,97.9,97.61,97.75,18700.0,80.8616,80.8616,80.6221,80.7377,18700.0
2007-12-12 13:05:00,97.73,97.98,97.7,97.98,17000.0,80.7212,80.9277,80.6964,80.9277,17000.0
2007-12-12 13:10:00,97.96,98.03,97.91,97.96,8700.0,80.9112,80.969,80.8699,80.9112,8700.0
2007-12-12 13:15:00,97.95,97.98,97.81,97.91,9300.0,80.9029,80.9277,80.7873,80.8699,9300.0
2007-12-12 13:20:00,97.93,98.02,97.85,97.93,10300.0,80.8864,80.9608,80.8203,80.8864,10300.0
2007-12-12 13:25:00,97.88,97.97,97.8,97.8,5700.0,80.8451,80.9195,80.779,80.779,5700.0
2007-12-12 13:30:00,97.8,97.94,97.8,97.88,7300.0,80.779,80.8947,80.779,80.8451,7300.0
2007-12-12 13:35:00,97.88,98.15,97.88,98.1,5600.0,80.8451,81.0681,80.8451,81.0268,5600.0
2007-12-12 13:40:00,98.1,98.34,98.1,98.12,10300.0,81.0268,81.2251,81.0268,81.0433,10300.0
2007-12-12 13:45:00,98.13,98.17,98.01,98.1,14000.0,81.0516,81.0846,80.9525,81.0268,14000.0
2007-12-12 13:50:00,98.11,98.11,97.99,98.08,23600.0,81.0351,81.0351,80.936,81.0103,23600.0
2007-12-12 13:55:00,98.11,98.19,97.99,98.14,11400.0,81.0351,81.1012,80.936,81.0599,11400.0
2007-12-12 14:00:00,98.15,98.2,98.01,98.17,7400.0,81.0681,81.1094,80.9525,81.0846,7400.0
2007-12-12 14:05:00,98.19,98.33,98.17,98.33,7200.0,81.1012,81.2168,81.0846,81.2168,7200.0
2007-12-12 14:10:00,98.32,98.35,98.22,98.35,13400.0,81.2085,81.2333,81.1259,81.2333,13400.0
2007-12-12 14:15:00,98.33,98.38,98.29,98.34,8500.0,81.2168,81.2581,81.1838,81.2251,8500.0
2007-12-12 14:20:00,98.32,98.33,97.91,98.06,21200.0,81.2085,81.2168,80.8699,80.9938,21200.0
2007-12-12 14:25:00,98.06,98.09,97.89,97.97,8800.0,80.9938,81.0186,80.8534,80.9195,8800.0
2007-12-12 14:30:00,97.91,97.91,97.74,97.85,15100.0,80.8699,80.8699,80.7295,80.8203,15100.0
2007-12-12 14:35:00,97.82,97.93,97.68,97.93,13000.0,80.7956,80.8864,80.6799,80.8864,13000.0
2007-12-12 14:40:00,97.9,98.08,97.83,97.96,8800.0,80.8616,81.0103,80.8038,80.9112,8800.0
2007-12-12 14:45:00,98.02,98.04,97.84,98.03,10700.0,80.9608,80.9773,80.8121,80.969,10700.0
2007-12-12 14:50:00,98.06,98.12,97.99,97.99,9200.0,80.9938,81.0433,80.936,80.936,9200.0
2007-12-12 14:55:00,98.03,98.26,97.8,97.82,17800.0,80.969,81.159,80.779,80.7956,17800.0
2007-12-12 15:00:00,97.8,97.81,97.26,97.4,44700.0,80.779,80.7873,80.333,80.4487,44700.0
2007-12-12 15:05:00,97.39,97.52,97.34,97.42,34100.0,80.4404,80.5478,80.3991,80.4652,34100.0
2007-12-12 15:10:00,97.44,97.44,97.0,97.0,36800.0,80.4817,80.4817,80.1183,80.1183,36800.0
2007-12-12 15:15:00,97.0,97.16,96.75,97.06,40300.0,80.1183,80.2504,79.9118,80.1678,40300.0
2007-12-12 15:20:00,97.07,97.2,96.93,96.94,37600.0,80.1761,80.2835,80.0605,80.0687,37600.0
2007-12-12 15:25:00,97.0,97.46,97.0,97.27,45600.0,80.1183,80.4982,80.1183,80.3413,45600.0
2007-12-12 15:30:00,97.3,97.32,96.86,96.92,52900.0,80.3661,80.3826,80.0026,80.0522,52900.0
2007-12-12 15:35:00,96.93,97.13,96.71,96.99,56200.0,80.0605,80.2256,79.8787,80.11,56200.0
2007-12-12 15:40:00,96.97,97.14,96.8,97.07,47700.0,80.0935,80.2339,79.9531,80.1761,47700.0
2007-12-12 15:45:00,97.06,97.69,97.01,97.65,79600.0,80.1678,80.6882,80.1265,80.6551,79600.0
2007-12-12 15:50:00,97.66,98.03,97.61,98.02,93400.0,80.6634,80.969,80.6221,80.9608,93400.0
2007-12-12 15:55:00,98.03,98.23,97.96,98.08,83500.0,80.969,81.1342,80.9112,81.0103,83500.0
2007-12-13 09:30:00,95.4,96.0,95.26,95.98,188200.0,78.7967,79.2923,78.6811,79.2758,188200.0
2007-12-13 09:35:00,95.99,96.75,95.98,96.46,78200.0,79.284,79.9118,79.2758,79.6723,78200.0
2007-12-13 09:40:00,96.47,96.65,96.37,96.45,37500.0,79.6805,79.8292,79.5979,79.664,37500.0
2007-12-13 09:45:00,96.42,96.43,95.43,95.49,131000.0,79.6392,79.6475,78.8215,78.8711,131000.0
2007-12-13 09:50:00,95.46,95.95,95.45,95.81,55000.0,78.8463,79.251,78.838,79.1354,55000.0
2007-12-13 09:55:00,95.79,96.28,95.53,96.09,91000.0,79.1189,79.5236,78.9041,79.3666,91000.0
2007-12-13 10:00:00,96.09,96.25,95.66,96.0,34700.0,79.3666,79.4988,79.0115,79.2923,34700.0
2007-12-13 10:05:00,96.02,96.03,95.76,96.01,30800.0,79.3088,79.3171,79.0941,79.3006,30800.0
2007-12-13 10:10:00,96.07,96.4,95.98,96.04,22400.0,79.3501,79.6227,79.2758,79.3253,22400.0
2007-12-13 10:15:00,96.04,96.11,95.86,96.04,39000.0,79.3253,79.3832,79.1767,79.3253,39000.0
2007-12-13 10:20:00,96.07,96.43,96.07,96.18,39500.0,79.3501,79.6475,79.3501,79.441,39500.0
2007-12-13 10:25:00,96.17,96.34,96.17,96.27,19200.0,79.4327,79.5731,79.4327,79.5153,19200.0
2007-12-13 10:30:00,96.29,96.29,95.94,96.0,20400.0,79.5318,79.5318,79.2428,79.2923,20400.0
2007-12-13 10:35:00,96.0,96.01,95.9,96.0,35900.0,79.2923,79.3006,79.2097,79.2923,35900.0
2007-12-13 10:40:00,95.99,96.1,95.9,96.1,22300.0,79.284,79.3749,79.2097,79.3749,22300.0
2007-12-13 10:45:00,96.05,96.1,95.97,96.1,20200.0,79.3336,79.3749,79.2675,79.3749,20200.0
2007-12-13 10:50:00,96.1,96.19,95.99,96.01,12300.0,79.3749,79.4492,79.284,79.3006,12300.0
2007-12-13 10:55:00,96.01,96.01,95.7,95.82,19800.0,79.3006,79.3006,79.0445,79.1436,19800.0
2007-12-13 11:00:00,95.81,96.0,95.79,95.88,13900.0,79.1354,79.2923,79.1189,79.1932,13900.0
2007-12-13 11:05:00,95.88,96.04,95.65,96.02,20500.0,79.1932,79.3253,79.0032,79.3088,20500.0
2007-12-13 11:10:00,96.02,96.24,96.02,96.05,13000.0,79.3088,79.4905,79.3088,79.3336,13000.0
2007-12-13 11:15:00,96.08,96.27,96.04,96.18,15000.0,79.3584,79.5153,79.3253,79.441,15000.0
2007-12-13 11:20:00,96.16,96.25,96.08,96.09,27200.0,79.4245,79.4988,79.3584,79.3666,27200.0
2007-12-13 11:25:00,96.09,96.29,96.06,96.26,26600.0,79.3666,79.5318,79.3419,79.5071,26600.0
2007-12-13 11:30:00,96.25,96.38,96.21,96.36,31800.0,79.4988,79.6062,79.4658,79.5897,31800.0
2007-12-13 11:35:00,96.36,96.48,96.23,96.39,28800.0,79.5897,79.6888,79.4823,79.6144,28800.0
2007-12-13 11:40:00,96.4,96.77,96.37,96.54,35900.0,79.6227,79.9283,79.5979,79.7383,35900.0
2007-12-13 11:45:00,96.53,96.53,96.3,96.4,19400.0,79.7301,79.7301,79.5401,79.6227,19400.0
2007-12-13 11:50:00,96.31,96.52,96.17,96.41,16800.0,79.5484,79.7218,79.4327,79.631,16800.0
2007-12-13 11:55:00,96.4,96.42,96.1,96.1,18400.0,79.6227,79.6392,79.3749,79.3749,18400.0
2007-12-13 12:00:00,96.13,96.13,95.79,96.0,17100.0,79.3997,79.3997,79.1189,79.2923,17100.0
2007-12-13 12:05:00,96.01,96.2,95.92,96.18,12200.0,79.3006,79.4575,79.2262,79.441,12200.0
2007-12-13 12:10:00,96.18,96.25,96.12,96.12,10000.0,79.441,79.4988,79.3914,79.3914,10000.0
2007-12-13 12:15:00,96.17,96.21,96.07,96.18,7100.0,79.4327,79.4658,79.3501,79.441,7100.0
2007-12-13 12:20:00,96.19,96.2,95.98,95.99,10300.0,79.4492,79.4575,79.2758,79.284,10300.0
2007-12-13 12:25:00,95.99,96.2,95.91,96.13,10500.0,79.284,79.4575,79.218,79.3997,10500.0
2007-12-13 12:30:00,96.12,96.23,96.11,96.17,11700.0,79.3914,79.4823,79.3832,79.4327,11700.0
2007-12-13 12:35:00,96.2,96.22,96.11,96.2,6200.0,79.4575,79.474,79.3832,79.4575,6200.0
2007-12-13 12:40:00,96.21,96.23,95.89,96.07,14500.0,79.4658,79.4823,79.2015,79.3501,14500.0
2007-12-13 12:45:00,96.08,96.35,96.07,96.23,18900.0,79.3584,79.5814,79.3501,79.4823,18900.0
2007-12-13 12:50:00,96.24,96.47,96.24,96.38,14100.0,79.4905,79.6805,79.4905,79.6062,14100.0
2007-12-13 12:55:00,96.36,96.4,96.16,96.16,10700.0,79.5897,79.6227,79.4245,79.4245,10700.0
2007-12-13 13:00:00,96.2,96.29,96.15,96.2,18100.0,79.4575,79.5318,79.4162,79.4575,18100.0
2007-12-13 13:05:00,96.18,96.45,96.15,96.37,22400.0,79.441,79.664,79.4162,79.5979,22400.0
2007-12-13 13:10:00,96.41,96.48,96.31,96.31,17500.0,79.631,79.6888,79.5484,79.5484,17500.0
2007-12-13 13:15:00,96.33,96.43,96.08,96.21,17000.0,79.5649,79.6475,79.3584,79.4658,17000.0
2007-12-13 13:20:00,96.19,96.2,95.98,96.08,19200.0,79.4492,79.4575,79.2758,79.3584,19200.0
2007-12-13 13:25:00,96.06,96.46,96.06,96.42,15500.0,79.3419,79.6723,79.3419,79.6392,15500.0
2007-12-13 13:30:00,96.43,96.5,96.1,96.39,16100.0,79.6475,79.7053,79.3749,79.6144,16100.0
2007-12-13 13:35:00,96.37,96.45,96.26,96.28,15300.0,79.5979,79.664,79.5071,79.5236,15300.0
2007-12-13 13:40:00,96.28,96.5,96.25,96.48,18800.0,79.5236,79.7053,79.4988,79.6888,18800.0
2007-12-13 13:45:00,96.49,96.5,96.29,96.3,12300.0,79.697,79.7053,79.5318,79.5401,12300.0
2007-12-13 13:50:00,96.3,96.65,96.3,96.58,17400.0,79.5401,79.8292,79.5401,79.7714,17400.0
2007-12-13 13:55:00,96.57,96.63,96.42,96.54,13400.0,79.7631,79.8127,79.6392,79.7383,13400.0
2007-12-13 14:00:00,96.54,96.67,96.26,96.62,25100.0,79.7383,79.8457,79.5071,79.8044,25100.0
2007-12-13 14:05:00,96.6,96.7,96.43,96.53,24100.0,79.7879,79.8705,79.6475,79.7301,24100.0
2007-12-13 14:10:00,96.53,96.73,96.47,96.65,19800.0,79.7301,79.8953,79.6805,79.8292,19800.0
2007-12-13 14:15:00,96.66,96.91,96.6,96.91,23000.0,79.8374,80.0439,79.7879,80.0439,23000.0
2007-12-13 14:20:00,96.88,97.0,96.87,96.98,22900.0,80.0192,80.1183,80.0109,80.1018,22900.0
2007-12-13 14:25:00,96.99,97.0,96.72,96.92,10400.0,80.11,80.1183,79.887,80.0522,10400.0
2007-12-13 14:30:00,96.95,96.95,96.74,96.77,14000.0,80.077,80.077,79.9035,79.9283,14000.0
2007-12-13 14:35:00,96.76,96.9,96.68,96.82,12200.0,79.92,80.0357,79.854,79.9696,12200.0
2007-12-13 14:40:00,96.83,97.0,96.8,96.84,22400.0,79.9779,80.1183,79.9531,79.9861,22400.0
2007-12-13 14:45:00,96.92,96.96,96.76,96.84,14500.0,80.0522,80.0852,79.92,79.9861,14500.0
2007-12-13 14:50:00,96.83,97.0,96.83,96.93,20800.0,79.9779,80.1183,79.9779,80.0605,20800.0
2007-12-13 14:55:00,96.89,96.95,96.71,96.77,11600.0,80.0274,80.077,79.8787,79.9283,11600.0
2007-12-13 15:00:00,96.78,97.07,96.73,96.97,34100.0,79.9366,80.1761,79.8953,80.0935,34100.0
2007-12-13 15:05:00,96.95,97.1,96.71,96.71,18200.0,80.077,80.2009,79.8787,79.8787,18200.0
2007-12-13 15:10:00,96.73,96.78,96.5,96.5,18600.0,79.8953,79.9366,79.7053,79.7053,18600.0
2007-12-13 15:15:00,96.53,96.75,96.42,96.72,20900.0,79.7301,79.9118,79.6392,79.887,20900.0
2007-12-13 15:20:00,96.71,96.91,96.59,96.65,12900.0,79.8787,80.0439,79.7796,79.8292,12900.0
2007-12-13 15:25:00,96.63,97.1,96.58,97.04,39500.0,79.8127,80.2009,79.7714,80.1513,39500.0
2007-12-13 15:30:00,97.03,97.15,96.96,97.07,68800.0,80.143,80.2422,80.0852,80.1761,68800.0
2007-12-13 15:35:00,97.11,97.13,96.6,96.82,27100.0,80.2091,80.2256,79.7879,79.9696,27100.0
2007-12-13 15:40:00,96.82,97.06,96.73,96.97,23700.0,79.9696,80.1678,79.8953,80.0935,23700.0
2007-12-13 15:45:00,97.01,97.25,96.96,97.19,38700.0,80.1265,80.3248,80.0852,80.2752,38700.0
2007-12-13 15:50:00,97.19,97.33,97.0,97.09,44100.0,80.2752,80.3908,80.1183,80.1926,44100.0
2007-12-13 15:55:00,97.09,97.3,97.07,97.3,65000.0,80.1926,80.3661,80.1761,80.3661,65000.0
2007-12-14 09:30:00,95.83,96.89,95.83,96.69,50200.0,79.1519,80.0274,79.1519,79.8622,50200.0
2007-12-14 09:35:00,96.69,96.97,96.46,96.86,35000.0,79.8622,80.0935,79.6723,80.0026,35000.0
2007-12-14 09:40:00,96.85,96.93,96.64,96.79,12700.0,79.9944,80.0605,79.8209,79.9448,12700.0
2007-12-14 09:45:00,96.76,96.84,96.55,96.84,20600.0,79.92,79.9861,79.7466,79.9861,20600.0
2007-12-14 09:50:00,96.83,96.89,96.71,96.79,13300.0,79.9779,80.0274,79.8787,79.9448,13300.0
2007-12-14 09:55:00,96.77,96.9,96.76,96.76,13000.0,79.9283,80.0357,79.92,79.92,13000.0
2007-12-14 10:00:00,96.79,97.11,96.79,97.06,29400.0,79.9448,80.2091,79.9448,80.1678,29400.0
2007-12-14 10:05:00,97.09,97.18,97.05,97.18,12200.0,80.1926,80.2669,80.1596,80.2669,12200.0
2007-12-14 10:10:00,97.17,97.27,97.17,97.23,16500.0,80.2587,80.3413,80.2587,80.3082,16500.0
2007-12-14 10:15:00,97.26,97.36,97.15,97.3,31400.0,80.333,80.4156,80.2422,80.3661,31400.0
2007-12-14 10:20:00,97.33,97.33,97.13,97.21,17400.0,80.3908,80.3908,80.2256,80.2917,17400.0
2007-12-14 10:25:00,97.22,97.26,97.15,97.2,13400.0,80.3,80.333,80.2422,80.2835,13400.0
2007-12-14 10:30:00,97.16,97.18,97.1,97.13,9900.0,80.2504,80.2669,80.2009,80.2256,9900.0
2007-12-14 10:35:00,97.12,97.19,97.04,97.05,16600.0,80.2174,80.2752,80.1513,80.1596,16600.0
2007-12-14 10:40:00,97.06,97.4,97.06,97.31,23000.0,80.1678,80.4487,80.1678,80.3743,23000.0
2007-12-14 10:45:00,97.33,97.45,97.19,97.3,42600.0,80.3908,80.49,80.2752,80.3661,42600.0
2007-12-14 10:50:00,97.33,97.41,97.28,97.31,17900.0,80.3908,80.4569,80.3495,80.3743,17900.0
2007-12-14 10:55:00,97.32,97.32,97.17,97.21,12500.0,80.3826,80.3826,80.2587,80.2917,12500.0
2007-12-14 11:00:00,97.22,97.45,97.22,97.44,22300.0,80.3,80.49,80.3,80.4817,22300.0
2007-12-14 11:05:00,97.45,97.56,97.03,97.2,41700.0,80.49,80.5808,80.143,80.2835,41700.0
2007-12-14 11:10:00,97.18,97.25,97.1,97.16,7800.0,80.2669,80.3248,80.2009,80.2504,7800.0
2007-12-14 11:15:00,97.16,97.24,97.09,97.18,13200.0,80.2504,80.3165,80.1926,80.2669,13200.0
2007-12-14 11:20:00,97.16,97.2,97.13,97.19,11500.0,80.2504,80.2835,80.2256,80.2752,11500.0
2007-12-14 11:25:00,97.19,97.52,97.18,97.41,11300.0,80.2752,80.5478,80.2669,80.4569,11300.0
2007-12-14 11:30:00,97.43,97.54,97.41,97.5,7800.0,80.4734,80.5643,80.4569,80.5313,7800.0
2007-12-14 11:35:00,97.47,97.47,97.32,97.37,8000.0,80.5065,80.5065,80.3826,80.4239,8000.0
2007-12-14 11:40:00,97.37,97.44,97.13,97.15,15200.0,80.4239,80.4817,80.2256,80.2422,15200.0
2007-12-14 11:45:00,97.16,97.19,97.0,97.04,24000.0,80.2504,80.2752,80.1183,80.1513,24000.0
2007-12-14 11:50:00,97.02,97.06,97.01,97.05,14800.0,80.1348,80.1678,80.1265,80.1596,14800.0
2007-12-14 11:55:00,97.05,97.05,96.74,96.78,18900.0,80.1596,80.1596,79.9035,79.9366,18900.0
2007-12-14 12:00:00,96.79,96.87,96.78,96.83,16400.0,79.9448,80.0109,79.9366,79.9779,16400.0
2007-12-14 12:05:00,96.85,96.96,96.76,96.93,15600.0,79.9944,80.0852,79.92,80.0605,15600.0
2007-12-14 12:10:00,96.96,97.03,96.89,97.03,18600.0,80.0852,80.143,80.0274,80.143,18600.0
2007-12-14 12:15:00,96.98,97.0,96.91,97.0,7100.0,80.1018,80.1183,80.0439,80.1183,7100.0
2007-12-14 12:20:00,96.99,97.04,96.97,96.97,7600.0,80.11,80.1513,80.0935,80.0935,7600.0
2007-12-14 12:25:00,96.99,96.99,96.82,96.85,15500.0,80.11,80.11,79.9696,79.9944,15500.0
2007-12-14 12:30:00,96.85,96.97,96.84,96.92,9200.0,79.9944,80.0935,79.9861,80.0522,9200.0
2007-12-14 12:35:00,96.93,96.97,96.83,96.92,6800.0,80.0605,80.0935,79.9779,80.0522,6800.0
2007-12-14 12:40:00,96.9,97.0,96.9,97.0,14400.0,80.0357,80.1183,80.0357,80.1183,14400.0
2007-12-14 12:45:00,96.97,97.0,96.93,96.96,7700.0,80.0935,80.1183,80.0605,80.0852,7700.0
2007-12-14 12:50:00,96.94,97.06,96.92,97.0,24300.0,80.0687,80.1678,80.0522,80.1183,24300.0
2007-12-14 12:55:00,96.98,97.0,96.92,96.95,10400.0,80.1018,80.1183,80.0522,80.077,10400.0
2007-12-14 13:00:00,96.94,97.0,96.92,96.98,13800.0,80.0687,80.1183,80.0522,80.1018,13800.0
2007-12-14 13:05:00,96.96,97.0,96.92,97.0,4400.0,80.0852,80.1183,80.0522,80.1183,4400.0
2007-12-14 13:10:00,96.98,97.0,96.97,96.99,5600.0,80.1018,80.1183,80.0935,80.11,5600.0
2007-12-14 13:15:00,96.99,97.0,96.92,96.95,9000.0,80.11,80.1183,80.0522,80.077,9000.0
2007-12-14 13:20:00,96.94,97.0,96.9,97.0,7500.0,80.0687,80.1183,80.0357,80.1183,7500.0
2007-12-14 13:25:00,96.99,97.09,96.98,97.06,41600.0,80.11,80.1926,80.1018,80.1678,41600.0
2007-12-14 13:30:00,97.07,97.14,96.95,97.11,22500.0,80.1761,80.2339,80.077,80.2091,22500.0
2007-12-14 13:35:00,97.14,97.19,97.02,97.19,8200.0,80.2339,80.2752,80.1348,80.2752,8200.0
2007-12-14 13:40:00,97.16,97.39,97.15,97.27,13300.0,80.2504,80.4404,80.2422,80.3413,13300.0
2007-12-14 13:45:00,97.32,97.47,97.27,97.4,11900.0,80.3826,80.5065,80.3413,80.4487,11900.0
2007-12-14 13:50:00,97.38,97.51,97.24,97.37,11100.0,80.4321,80.5395,80.3165,80.4239,11100.0
2007-12-14 13:55:00,97.36,97.45,97.32,97.4,7400.0,80.4156,80.49,80.3826,80.4487,7400.0
2007-12-14 14:00:00,97.4,97.41,97.19,97.25,15000.0,80.4487,80.4569,80.2752,80.3248,15000.0
2007-12-14 14:05:00,97.23,97.27,97.19,97.22,8900.0,80.3082,80.3413,80.2752,80.3,8900.0
2007-12-14 14:10:00,97.22,97.43,97.22,97.34,18000.0,80.3,80.4734,80.3,80.3991,18000.0
2007-12-14 14:15:00,97.35,97.4,97.3,97.3,9900.0,80.4074,80.4487,80.3661,80.3661,9900.0
2007-12-14 14:20:00,97.31,97.37,97.2,97.26,13400.0,80.3743,80.4239,80.2835,80.333,13400.0
2007-12-14 14:25:00,97.26,97.29,97.15,97.15,22900.0,80.333,80.3578,80.2422,80.2422,22900.0
2007-12-14 14:30:00,97.15,97.18,97.11,97.13,17200.0,80.2422,80.2669,80.2091,80.2256,17200.0
2007-12-14 14:35:00,97.15,97.18,97.13,97.15,9200.0,80.2422,80.2669,80.2256,80.2422,9200.0
2007-12-14 14:40:00,97.16,97.22,97.14,97.17,36100.0,80.2504,80.3,80.2339,80.2587,36100.0
2007-12-14 14:45:00,97.18,97.19,96.94,96.94,16200.0,80.2669,80.2752,80.0687,80.0687,16200.0
2007-12-14 14:50:00,96.94,96.96,96.82,96.94,27500.0,80.0687,80.0852,79.9696,80.0687,27500.0
2007-12-14 14:55:00,96.91,96.96,96.7,96.7,27400.0,80.0439,80.0852,79.8705,79.8705,27400.0
2007-12-14 15:00:00,96.74,96.74,96.44,96.48,40100.0,79.9035,79.9035,79.6557,79.6888,40100.0
2007-12-14 15:05:00,96.48,96.66,96.48,96.64,30700.0,79.6888,79.8374,79.6888,79.8209,30700.0
2007-12-14 15:10:00,96.64,96.74,96.61,96.63,19700.0,79.8209,79.9035,79.7961,79.8127,19700.0
2007-12-14 15:15:00,96.62,96.63,96.47,96.49,36400.0,79.8044,79.8127,79.6805,79.697,36400.0
2007-12-14 15:20:00,96.46,96.49,96.25,96.37,52900.0,79.6723,79.697,79.4988,79.5979,52900.0
2007-12-14 15:25:00,96.38,96.42,96.25,96.32,33100.0,79.6062,79.6392,79.4988,79.5566,33100.0
2007-12-14 15:30:00,96.3,96.46,96.26,96.42,47400.0,79.5401,79.6723,79.5071,79.6392,47400.0
2007-12-14 15:35:00,96.45,96.54,96.36,96.45,75900.0,79.664,79.7383,79.5897,79.664,75900.0
2007-12-14 15:40:00,96.44,96.47,96.2,96.43,83200.0,79.6557,79.6805,79.4575,79.6475,83200.0
2007-12-14 15:45:00,96.42,96.55,96.35,96.47,66100.0,79.6392,79.7466,79.5814,79.6805,66100.0
2007-12-14 15:50:00,96.5,96.57,96.22,96.32,123100.0,79.7053,79.7631,79.474,79.5566,123100.0
2007-12-14 15:55:00,96.32,96.44,95.81,95.98,212400.0,79.5566,79.6557,79.1354,79.2758,212400.0
2007-12-17 09:30:00,95.31,96.06,95.31,95.57,51100.0,78.7224,79.3419,78.7224,78.9371,51100.0
2007-12-17 09:35:00,95.57,95.72,95.31,95.33,45800.0,78.9371,79.061,78.7224,78.7389,45800.0
2007-12-17 09:40:00,95.33,95.35,95.04,95.15,69700.0,78.7389,78.7554,78.4994,78.5902,69700.0
2007-12-17 09:45:00,95.15,95.58,95.05,95.58,63400.0,78.5902,78.9454,78.5076,78.9454,63400.0
2007-12-17 09:50:00,95.56,95.58,95.39,95.46,46400.0,78.9289,78.9454,78.7885,78.8463,46400.0
2007-12-17 09:55:00,95.45,95.56,95.3,95.38,48400.0,78.838,78.9289,78.7141,78.7802,48400.0
2007-12-17 10:00:00,95.38,95.61,95.37,95.57,32300.0,78.7802,78.9702,78.772,78.9371,32300.0
2007-12-17 10:05:00,95.58,95.59,95.26,95.42,71900.0,78.9454,78.9537,78.6811,78.8133,71900.0
2007-12-17 10:10:00,95.42,95.61,95.23,95.61,38400.0,78.8133,78.9702,78.6563,78.9702,38400.0
2007-12-17 10:15:00,95.57,95.7,95.45,95.67,63800.0,78.9371,79.0445,78.838,79.0197,63800.0
2007-12-17 10:20:00,95.64,95.99,95.63,95.88,29100.0,78.995,79.284,78.9867,79.1932,29100.0
2007-12-17 10:25:00,95.88,95.99,95.66,95.71,21500.0,79.1932,79.284,79.0115,79.0528,21500.0
2007-12-17 10:30:00,95.71,95.91,95.55,95.82,22100.0,79.0528,79.218,78.9206,79.1436,22100.0
2007-12-17 10:35:00,95.82,96.03,95.75,96.03,45600.0,79.1436,79.3171,79.0858,79.3171,45600.0
2007-12-17 10:40:00,96.03,96.33,95.93,96.3,32400.0,79.3171,79.5649,79.2345,79.5401,32400.0
2007-12-17 10:45:00,96.27,96.41,96.23,96.24,15100.0,79.5153,79.631,79.4823,79.4905,15100.0
2007-12-17 10:50:00,96.24,96.25,96.07,96.15,13700.0,79.4905,79.4988,79.3501,79.4162,13700.0
2007-12-17 10:55:00,96.15,96.25,96.15,96.24,8500.0,79.4162,79.4988,79.4162,79.4905,8500.0
2007-12-17 11:00:00,96.24,96.42,96.2,96.35,17800.0,79.4905,79.6392,79.4575,79.5814,17800.0
2007-12-17 11:05:00,96.35,96.43,96.32,96.32,8700.0,79.5814,79.6475,79.5566,79.5566,8700.0
2007-12-17 11:10:00,96.32,96.32,96.03,96.09,20400.0,79.5566,79.5566,79.3171,79.3666,20400.0
2007-12-17 11:15:00,96.09,96.09,96.0,96.05,10500.0,79.3666,79.3666,79.2923,79.3336,10500.0
2007-12-17 11:20:00,96.04,96.13,95.97,96.0,19400.0,79.3253,79.3997,79.2675,79.2923,19400.0
2007-12-17 11:25:00,96.0,96.15,95.96,96.11,15800.0,79.2923,79.4162,79.2593,79.3832,15800.0
2007-12-17 11:30:00,96.11,96.43,96.11,96.3,13700.0,79.3832,79.6475,79.3832,79.5401,13700.0
2007-12-17 11:35:00,96.3,96.33,96.19,96.32,10500.0,79.5401,79.5649,79.4492,79.5566,10500.0
2007-12-17 11:40:00,96.3,96.33,96.13,96.21,18300.0,79.5401,79.5649,79.3997,79.4658,18300.0
2007-12-17 11:45:00,96.25,96.28,96.19,96.24,12900.0,79.4988,79.5236,79.4492,79.4905,12900.0
2007-12-17 11:50:00,96.19,96.31,96.03,96.27,23100.0,79.4492,79.5484,79.3171,79.5153,23100.0
2007-12-17 11:55:00,96.26,96.34,96.23,96.3,24500.0,79.5071,79.5731,79.4823,79.5401,24500.0
2007-12-17 12:00:00,96.29,96.31,96.19,96.25,34900.0,79.5318,79.5484,79.4492,79.4988,34900.0
2007-12-17 12:05:00,96.25,96.29,96.18,96.27,17600.0,79.4988,79.5318,79.441,79.5153,17600.0
2007-12-17 12:10:00,96.25,96.3,96.22,96.22,19600.0,79.4988,79.5401,79.474,79.474,19600.0
2007-12-17 12:15:00,96.24,96.26,96.09,96.14,16300.0,79.4905,79.5071,79.3666,79.4079,16300.0
2007-12-17 12:20:00,96.13,96.17,96.1,96.14,14400.0,79.3997,79.4327,79.3749,79.4079,14400.0
2007-12-17 12:25:00,96.15,96.2,96.14,96.16,11300.0,79.4162,79.4575,79.4079,79.4245,11300.0
2007-12-17 12:30:00,96.16,96.22,96.13,96.17,15700.0,79.4245,79.474,79.3997,79.4327,15700.0
2007-12-17 12:35:00,96.18,96.3,96.17,96.27,15100.0,79.441,79.5401,79.4327,79.5153,15100.0
2007-12-17 12:40:00,96.27,96.34,96.15,96.16,11100.0,79.5153,79.5731,79.4162,79.4245,11100.0
2007-12-17 12:45:00,96.16,96.32,96.14,96.32,16900.0,79.4245,79.5566,79.4079,79.5566,16900.0
2007-12-17 12:50:00,96.3,96.49,96.3,96.44,10000.0,79.5401,79.697,79.5401,79.6557,10000.0
2007-12-17 12:55:00,96.43,96.68,96.4,96.6,19100.0,79.6475,79.854,79.6227,79.7879,19100.0
2007-12-17 13:00:00,96.56,96.61,96.48,96.58,15500.0,79.7548,79.7961,79.6888,79.7714,15500.0
2007-12-17 13:05:00,96.58,96.61,96.46,96.48,45900.0,79.7714,79.7961,79.6723,79.6888,45900.0
2007-12-17 13:10:00,96.47,96.49,96.22,96.26,78100.0,79.6805,79.697,79.474,79.5071,78100.0
2007-12-17 13:15:00,96.24,96.24,95.76,95.85,27500.0,79.4905,79.4905,79.0941,79.1684,27500.0
2007-12-17 13:20:00,95.84,96.04,95.84,95.99,23000.0,79.1602,79.3253,79.1602,79.284,23000.0
2007-12-17 13:25:00,95.97,96.03,95.94,96.01,17300.0,79.2675,79.3171,79.2428,79.3006,17300.0
2007-12-17 13:30:00,96.01,96.27,96.01,96.24,13200.0,79.3006,79.5153,79.3006,79.4905,13200.0
2007-12-17 13:35:00,96.21,96.38,96.18,96.19,12700.0,79.4658,79.6062,79.441,79.4492,12700.0
2007-12-17 13:40:00,96.18,96.25,96.12,96.22,21100.0,79.441,79.4988,79.3914,79.474,21100.0
2007-12-17 13:45:00,96.22,96.26,96.17,96.18,21400.0,79.474,79.5071,79.4327,79.441,21400.0
2007-12-17 13:50:00,96.19,96.23,96.11,96.12,23900.0,79.4492,79.4823,79.3832,79.3914,23900.0
2007-12-17 13:55:00,96.12,96.15,95.92,95.94,25000.0,79.3914,79.4162,79.2262,79.2428,25000.0
2007-12-17 14:00:00,95.93,96.11,95.9,96.09,19900.0,79.2345,79.3832,79.2097,79.3666,19900.0
2007-12-17 14:05:00,96.08,96.25,96.0,96.12,30800.0,79.3584,79.4988,79.2923,79.3914,30800.0
2007-12-17 14:10:00,96.12,96.2,95.95,95.96,15100.0,79.3914,79.4575,79.251,79.2593,15100.0
2007-12-17 14:15:00,95.96,95.98,95.87,95.95,12000.0,79.2593,79.2758,79.1849,79.251,12000.0
2007-12-17 14:20:00,95.94,96.17,95.94,96.11,13300.0,79.2428,79.4327,79.2428,79.3832,13300.0
2007-12-17 14:25:00,96.1,96.15,95.91,95.97,18000.0,79.3749,79.4162,79.218,79.2675,18000.0
2007-12-17 14:30:00,95.97,96.18,95.96,96.11,17400.0,79.2675,79.441,79.2593,79.3832,17400.0
2007-12-17 14:35:00,96.1,96.19,96.08,96.19,20300.0,79.3749,79.4492,79.3584,79.4492,20300.0
2007-12-17 14:40:00,96.19,96.23,96.0,96.02,12900.0,79.4492,79.4823,79.2923,79.3088,12900.0
2007-12-17 14:45:00,96.03,96.09,95.96,95.97,16200.0,79.3171,79.3666,79.2593,79.2675,16200.0
2007-12-17 14:50:00,95.97,95.97,95.69,95.72,19600.0,79.2675,79.2675,79.0363,79.061,19600.0
2007-12-17 14:55:00,95.72,95.85,95.65,95.77,39800.0,79.061,79.1684,79.0032,79.1023,39800.0
2007-12-17 15:00:00,95.78,95.91,95.77,95.79,52000.0,79.1106,79.218,79.1023,79.1189,52000.0
2007-12-17 15:05:00,95.79,95.86,95.73,95.76,51100.0,79.1189,79.1767,79.0693,79.0941,51100.0
2007-12-17 15:10:00,95.77,95.83,95.58,95.65,64100.0,79.1023,79.1519,78.9454,79.0032,64100.0
2007-12-17 15:15:00,95.65,95.7,95.49,95.5,38100.0,79.0032,79.0445,78.8711,78.8793,38100.0
2007-12-17 15:20:00,95.55,95.89,95.5,95.77,32100.0,78.9206,79.2015,78.8793,79.1023,32100.0
2007-12-17 15:25:00,95.77,95.88,95.71,95.74,26300.0,79.1023,79.1932,79.0528,79.0776,26300.0
2007-12-17 15:30:00,95.74,95.81,95.57,95.57,26000.0,79.0776,79.1354,78.9371,78.9371,26000.0
2007-12-17 15:35:00,95.56,96.03,95.55,95.98,39100.0,78.9289,79.3171,78.9206,79.2758,39100.0
2007-12-17 15:40:00,95.99,95.99,95.75,95.88,68200.0,79.284,79.284,79.0858,79.1932,68200.0
2007-12-17 15:45:00,95.88,95.99,95.75,95.96,77600.0,79.1932,79.284,79.0858,79.2593,77600.0
2007-12-17 15:50:00,95.94,96.17,95.85,95.96,91300.0,79.2428,79.4327,79.1684,79.2593,91300.0
2007-12-17 15:55:00,95.96,95.97,95.89,95.93,77900.0,79.2593,79.2675,79.2015,79.2345,77900.0
2007-12-18 09:30:00,96.5,96.5,95.9,96.33,43100.0,79.7053,79.7053,79.2097,79.5649,43100.0
2007-12-18 09:35:00,96.26,96.3,95.98,96.01,20500.0,79.5071,79.5401,79.2758,79.3006,20500.0
2007-12-18 09:40:00,96.01,96.35,95.93,96.35,24200.0,79.3006,79.5814,79.2345,79.5814,24200.0
2007-12-18 09:45:00,96.34,96.39,96.06,96.35,26600.0,79.5731,79.6144,79.3419,79.5814,26600.0
2007-12-18 09:50:00,96.32,96.42,96.18,96.4,19700.0,79.5566,79.6392,79.441,79.6227,19700.0
2007-12-18 09:55:00,96.4,96.5,96.35,96.48,14300.0,79.6227,79.7053,79.5814,79.6888,14300.0
2007-12-18 10:00:00,96.49,96.56,96.35,96.54,27300.0,79.697,79.7548,79.5814,79.7383,27300.0
2007-12-18 10:05:00,96.53,96.58,96.4,96.57,24900.0,79.7301,79.7714,79.6227,79.7631,24900.0
2007-12-18 10:10:00,96.54,96.58,96.31,96.32,23400.0,79.7383,79.7714,79.5484,79.5566,23400.0
2007-12-18 10:15:00,96.32,96.53,96.26,96.45,23500.0,79.5566,79.7301,79.5071,79.664,23500.0
2007-12-18 10:20:00,96.48,96.48,96.39,96.43,10200.0,79.6888,79.6888,79.6144,79.6475,10200.0
2007-12-18 10:25:00,96.44,96.45,96.32,96.36,7700.0,79.6557,79.664,79.5566,79.5897,7700.0
2007-12-18 10:30:00,96.36,96.46,96.15,96.2,27100.0,79.5897,79.6723,79.4162,79.4575,27100.0
2007-12-18 10:35:00,96.22,96.31,96.16,96.24,14900.0,79.474,79.5484,79.4245,79.4905,14900.0
2007-12-18 10:40:00,96.26,96.45,96.24,96.34,25500.0,79.5071,79.664,79.4905,79.5731,25500.0
2007-12-18 10:45:00,96.35,96.47,96.17,96.42,18000.0,79.5814,79.6805,79.4327,79.6392,18000.0
2007-12-18 10:50:00,96.41,96.45,96.32,96.43,16400.0,79.631,79.664,79.5566,79.6475,16400.0
2007-12-18 10:55:00,96.43,96.52,96.32,96.49,12100.0,79.6475,79.7218,79.5566,79.697,12100.0
2007-12-18 11:00:00,96.49,96.6,96.41,96.58,17900.0,79.697,79.7879,79.631,79.7714,17900.0
2007-12-18 11:05:00,96.58,96.68,96.54,96.54,10400.0,79.7714,79.854,79.7383,79.7383,10400.0
2007-12-18 11:10:00,96.54,96.6,96.46,96.59,12900.0,79.7383,79.7879,79.6723,79.7796,12900.0
2007-12-18 11:15:00,96.59,96.65,96.49,96.61,12400.0,79.7796,79.8292,79.697,79.7961,12400.0
2007-12-18 11:20:00,96.61,96.67,96.33,96.36,23000.0,79.7961,79.8457,79.5649,79.5897,23000.0
2007-12-18 11:25:00,96.37,96.48,96.35,96.37,11700.0,79.5979,79.6888,79.5814,79.5979,11700.0
2007-12-18 11:30:00,96.34,96.41,96.3,96.35,24700.0,79.5731,79.631,79.5401,79.5814,24700.0
2007-12-18 11:35:00,96.37,96.41,96.32,96.39,17600.0,79.5979,79.631,79.5566,79.6144,17600.0
2007-12-18 11:40:00,96.39,96.4,96.31,96.31,14700.0,79.6144,79.6227,79.5484,79.5484,14700.0
2007-12-18 11:45:00,96.33,96.39,96.18,96.36,45600.0,79.5649,79.6144,79.441,79.5897,45600.0
2007-12-18 11:50:00,96.39,96.39,96.22,96.24,29200.0,79.6144,79.6144,79.474,79.4905,29200.0
2007-12-18 11:55:00,96.22,96.31,96.08,96.29,35500.0,79.474,79.5484,79.3584,79.5318,35500.0
2007-12-18 12:00:00,96.3,96.31,96.0,96.23,31000.0,79.5401,79.5484,79.2923,79.4823,31000.0
2007-12-18 12:05:00,96.19,96.3,96.1,96.3,26700.0,79.4492,79.5401,79.3749,79.5401,26700.0
2007-12-18 12:10:00,96.28,96.37,95.96,95.99,21300.0,79.5236,79.5979,79.2593,79.284,21300.0
2007-12-18 12:15:00,96.01,96.29,95.99,96.22,36400.0,79.3006,79.5318,79.284,79.474,36400.0
2007-12-18 12:20:00,96.2,96.24,96.12,96.19,6500.0,79.4575,79.4905,79.3914,79.4492,6500.0
2007-12-18 12:25:00,96.19,96.23,95.98,96.0,14900.0,79.4492,79.4823,79.2758,79.2923,14900.0
2007-12-18 12:30:00,96.0,96.04,95.87,95.88,26400.0,79.2923,79.3253,79.1849,79.1932,26400.0
2007-12-18 12:35:00,95.89,95.97,95.82,95.87,21400.0,79.2015,79.2675,79.1436,79.1849,21400.0
2007-12-18 12:40:00,95.86,96.03,95.86,95.98,14600.0,79.1767,79.3171,79.1767,79.2758,14600.0
2007-12-18 12:45:00,96.04,96.07,95.96,96.03,10900.0,79.3253,79.3501,79.2593,79.3171,10900.0
2007-12-18 12:50:00,95.98,96.03,95.9,95.98,6200.0,79.2758,79.3171,79.2097,79.2758,6200.0
2007-12-18 12:55:00,95.98,96.0,95.94,95.95,8000.0,79.2758,79.2923,79.2428,79.251,8000.0
2007-12-18 13:00:00,95.95,96.01,95.93,95.98,11600.0,79.251,79.3006,79.2345,79.2758,11600.0
2007-12-18 13:05:00,95.95,96.0,95.82,95.96,12000.0,79.251,79.2923,79.1436,79.2593,12000.0
2007-12-18 13:10:00,95.96,95.98,95.85,95.85,10500.0,79.2593,79.2758,79.1684,79.1684,10500.0
2007-12-18 13:15:00,95.83,95.93,95.82,95.87,13400.0,79.1519,79.2345,79.1436,79.1849,13400.0
2007-12-18 13:20:00,95.87,95.98,95.86,95.93,46200.0,79.1849,79.2758,79.1767,79.2345,46200.0
2007-12-18 13:25:00,95.93,96.07,95.92,95.99,53700.0,79.2345,79.3501,79.2262,79.284,53700.0
2007-12-18 13:30:00,95.99,96.27,95.96,96.25,31200.0,79.284,79.5153,79.2593,79.4988,31200.0
2007-12-18 13:35:00,96.26,96.4,96.24,96.27,10200.0,79.5071,79.6227,79.4905,79.5153,10200.0
2007-12-18 13:40:00,96.26,96.29,96.06,96.16,59400.0,79.5071,79.5318,79.3419,79.4245,59400.0
2007-12-18 13:45:00,96.15,96.18,95.9,95.9,38400.0,79.4162,79.441,79.2097,79.2097,38400.0
2007-12-18 13:50:00,95.9,95.91,95.76,95.79,25400.0,79.2097,79.218,79.0941,79.1189,25400.0
2007-12-18 13:55:00,95.8,96.18,95.75,96.16,33000.0,79.1271,79.441,79.0858,79.4245,33000.0
2007-12-18 14:00:00,96.17,96.27,95.88,95.97,29100.0,79.4327,79.5153,79.1932,79.2675,29100.0
2007-12-18 14:05:00,95.91,96.3,95.87,96.3,41300.0,79.218,79.5401,79.1849,79.5401,41300.0
2007-12-18 14:10:00,96.22,96.3,96.17,96.25,15400.0,79.474,79.5401,79.4327,79.4988,15400.0
2007-12-18 14:15:00,96.23,96.26,96.14,96.18,23400.0,79.4823,79.5071,79.4079,79.441,23400.0
2007-12-18 14:20:00,96.18,96.22,96.09,96.09,23200.0,79.441,79.474,79.3666,79.3666,23200.0
2007-12-18 14:25:00,96.12,96.42,96.08,96.3,44000.0,79.3914,79.6392,79.3584,79.5401,44000.0
2007-12-18 14:30:00,96.28,96.63,96.28,96.59,19900.0,79.5236,79.8127,79.5236,79.7796,19900.0
2007-12-18 14:35:00,96.54,96.64,96.45,96.56,27200.0,79.7383,79.8209,79.664,79.7548,27200.0
2007-12-18 14:40:00,96.56,96.6,96.48,96.53,40200.0,79.7548,79.7879,79.6888,79.7301,40200.0
2007-12-18 14:45:00,96.56,96.56,96.34,96.38,20700.0,79.7548,79.7548,79.5731,79.6062,20700.0
2007-12-18 14:50:00,96.39,96.43,96.3,96.3,28100.0,79.6144,79.6475,79.5401,79.5401,28100.0
2007-12-18 14:55:00,96.31,96.42,96.3,96.34,12800.0,79.5484,79.6392,79.5401,79.5731,12800.0
2007-12-18 15:00:00,96.37,96.53,96.36,96.49,20400.0,79.5979,79.7301,79.5897,79.697,20400.0
2007-12-18 15:05:00,96.5,96.85,96.5,96.67,39000.0,79.7053,79.9944,79.7053,79.8457,39000.0
2007-12-18 15:10:00,96.68,96.74,96.47,96.49,23000.0,79.854,79.9035,79.6805,79.697,23000.0
2007-12-18 15:15:00,96.52,96.75,96.52,96.68,12900.0,79.7218,79.9118,79.7218,79.854,12900.0
2007-12-18 15:20:00,96.7,96.71,96.34,96.34,18900.0,79.8705,79.8787,79.5731,79.5731,18900.0
2007-12-18 15:25:00,96.39,96.67,96.36,96.63,37500.0,79.6144,79.8457,79.5897,79.8127,37500.0
2007-12-18 15:30:00,96.62,96.65,96.55,96.6,29900.0,79.8044,79.8292,79.7466,79.7879,29900.0
2007-12-18 15:35:00,96.57,96.72,96.5,96.63,40100.0,79.7631,79.887,79.7053,79.8127,40100.0
2007-12-18 15:40:00,96.63,96.83,96.62,96.81,49400.0,79.8127,79.9779,79.8044,79.9613,49400.0
2007-12-18 15:45:00,96.8,96.85,96.74,96.76,37000.0,79.9531,79.9944,79.9035,79.92,37000.0
2007-12-18 15:50:00,96.76,96.86,96.67,96.82,62300.0,79.92,80.0026,79.8457,79.9696,62300.0
2007-12-18 15:55:00,96.82,96.85,96.75,96.77,83100.0,79.9696,79.9944,79.9118,79.9283,83100.0
2007-12-19 09:30:00,96.77,96.77,95.47,95.49,84600.0,79.9283,79.9283,78.8545,78.8711,84600.0
2007-12-19 09:35:00,95.54,95.69,95.3,95.69,21500.0,78.9124,79.0363,78.7141,79.0363,21500.0
2007-12-19 09:40:00,95.68,95.7,95.32,95.41,27700.0,79.028,79.0445,78.7307,78.805,27700.0
2007-12-19 09:45:00,95.42,95.76,95.41,95.75,28800.0,78.8133,79.0941,78.805,79.0858,28800.0
2007-12-19 09:50:00,95.7,96.23,95.7,95.99,39900.0,79.0445,79.4823,79.0445,79.284,39900.0
2007-12-19 09:55:00,96.0,96.25,95.85,95.89,23600.0,79.2923,79.4988,79.1684,79.2015,23600.0
2007-12-19 10:00:00,95.89,95.92,95.4,95.45,53500.0,79.2015,79.2262,78.7967,78.838,53500.0
2007-12-19 10:05:00,95.41,95.76,95.4,95.43,19900.0,78.805,79.0941,78.7967,78.8215,19900.0
2007-12-19 10:10:00,95.41,95.7,95.38,95.58,20200.0,78.805,79.0445,78.7802,78.9454,20200.0
2007-12-19 10:15:00,95.53,95.64,95.41,95.45,14000.0,78.9041,78.995,78.805,78.838,14000.0
2007-12-19 10:20:00,95.48,95.75,95.35,95.75,18800.0,78.8628,79.0858,78.7554,79.0858,18800.0
2007-12-19 10:25:00,95.72,95.75,95.53,95.66,15200.0,79.061,79.0858,78.9041,79.0115,15200.0
2007-12-19 10:30:00,95.63,95.66,95.55,95.64,13400.0,78.9867,79.0115,78.9206,78.995,13400.0
2007-12-19 10:35:00,95.64,95.8,95.59,95.72,14000.0,78.995,79.1271,78.9537,79.061,14000.0
2007-12-19 10:40:00,95.72,95.88,95.58,95.85,19100.0,79.061,79.1932,78.9454,79.1684,19100.0
2007-12-19 10:45:00,95.85,95.95,95.82,95.88,13500.0,79.1684,79.251,79.1436,79.1932,13500.0
2007-12-19 10:50:00,95.89,95.95,95.66,95.69,14500.0,79.2015,79.251,79.0115,79.0363,14500.0
2007-12-19 10:55:00,95.73,95.73,95.65,95.71,10800.0,79.0693,79.0693,79.0032,79.0528,10800.0
2007-12-19 11:00:00,95.68,95.7,95.62,95.7,16400.0,79.028,79.0445,78.9784,79.0445,16400.0
2007-12-19 11:05:00,95.69,95.8,95.6,95.66,22100.0,79.0363,79.1271,78.9619,79.0115,22100.0
2007-12-19 11:10:00,95.66,95.72,95.62,95.65,23800.0,79.0115,79.061,78.9784,79.0032,23800.0
2007-12-19 11:15:00,95.67,95.67,95.48,95.52,16500.0,79.0197,79.0197,78.8628,78.8958,16500.0
2007-12-19 11:20:00,95.51,95.6,95.35,95.52,24500.0,78.8876,78.9619,78.7554,78.8958,24500.0
2007-12-19 11:25:00,95.52,95.58,95.24,95.26,32800.0,78.8958,78.9454,78.6646,78.6811,32800.0
2007-12-19 11:30:00,95.23,95.26,95.14,95.17,19400.0,78.6563,78.6811,78.582,78.6068,19400.0
2007-12-19 11:35:00,95.15,95.27,95.13,95.23,10400.0,78.5902,78.6894,78.5737,78.6563,10400.0
2007-12-19 11:40:00,95.21,95.25,95.08,95.16,14100.0,78.6398,78.6728,78.5324,78.5985,14100.0
2007-12-19 11:45:00,95.16,95.25,95.14,95.14,10900.0,78.5985,78.6728,78.582,78.582,10900.0
2007-12-19 11:50:00,95.16,95.16,94.92,94.96,19500.0,78.5985,78.5985,78.4003,78.4333,19500.0
2007-12-19 11:55:00,94.96,94.96,94.61,94.79,23300.0,78.4333,78.4333,78.1442,78.2929,23300.0
2007-12-19 12:00:00,94.82,94.89,94.74,94.79,20700.0,78.3177,78.3755,78.2516,78.2929,20700.0
2007-12-19 12:05:00,94.79,94.81,94.69,94.74,20200.0,78.2929,78.3094,78.2103,78.2516,20200.0
2007-12-19 12:10:00,94.74,95.12,94.74,95.05,23000.0,78.2516,78.5655,78.2516,78.5076,23000.0
2007-12-19 12:15:00,95.04,95.04,94.82,94.84,14100.0,78.4994,78.4994,78.3177,78.3342,14100.0
2007-12-19 12:20:00,94.87,95.11,94.82,95.09,21000.0,78.359,78.5572,78.3177,78.5407,21000.0
2007-12-19 12:25:00,95.08,95.12,95.02,95.12,8100.0,78.5324,78.5655,78.4829,78.5655,8100.0
2007-12-19 12:30:00,95.09,95.09,94.87,94.93,12500.0,78.5407,78.5407,78.359,78.4085,12500.0
2007-12-19 12:35:00,94.89,94.93,94.85,94.92,6400.0,78.3755,78.4085,78.3425,78.4003,6400.0
2007-12-19 12:40:00,94.89,94.92,94.8,94.89,10200.0,78.3755,78.4003,78.3012,78.3755,10200.0
2007-12-19 12:45:00,94.89,95.0,94.82,94.96,10100.0,78.3755,78.4663,78.3177,78.4333,10100.0
2007-12-19 12:50:00,94.94,94.99,94.87,94.94,8800.0,78.4168,78.4581,78.359,78.4168,8800.0
2007-12-19 12:55:00,94.93,95.05,94.88,95.04,12100.0,78.4085,78.5076,78.3672,78.4994,12100.0
2007-12-19 13:00:00,95.01,95.07,94.8,94.89,22200.0,78.4746,78.5242,78.3012,78.3755,22200.0
2007-12-19 13:05:00,94.96,94.97,94.88,94.93,4400.0,78.4333,78.4416,78.3672,78.4085,4400.0
2007-12-19 13:10:00,94.93,95.04,94.86,94.93,10400.0,78.4085,78.4994,78.3507,78.4085,10400.0
2007-12-19 13:15:00,94.92,95.01,94.9,95.01,19000.0,78.4003,78.4746,78.3838,78.4746,19000.0
2007-12-19 13:20:00,95.01,95.02,94.85,94.88,9900.0,78.4746,78.4829,78.3425,78.3672,9900.0
2007-12-19 13:25:00,94.88,94.91,94.74,94.8,10600.0,78.3672,78.392,78.2516,78.3012,10600.0
2007-12-19 13:30:00,94.76,94.81,94.5,94.64,23400.0,78.2681,78.3094,78.0534,78.169,23400.0
2007-12-19 13:35:00,94.62,94.7,94.57,94.59,13800.0,78.1525,78.2186,78.1112,78.1277,13800.0
2007-12-19 13:40:00,94.62,94.62,94.43,94.56,14300.0,78.1525,78.1525,77.9955,78.1029,14300.0
2007-12-19 13:45:00,94.55,94.63,94.41,94.52,36700.0,78.0947,78.1607,77.979,78.0699,36700.0
2007-12-19 13:50:00,94.52,94.58,94.45,94.56,10600.0,78.0699,78.1194,78.0121,78.1029,10600.0
2007-12-19 13:55:00,94.57,94.65,94.53,94.62,14400.0,78.1112,78.1773,78.0781,78.1525,14400.0
2007-12-19 14:00:00,94.66,94.89,94.53,94.75,23800.0,78.1855,78.3755,78.0781,78.2599,23800.0
2007-12-19 14:05:00,94.75,94.93,94.73,94.84,22500.0,78.2599,78.4085,78.2433,78.3342,22500.0
2007-12-19 14:10:00,94.81,95.22,94.72,95.17,27400.0,78.3094,78.6481,78.2351,78.6068,27400.0
2007-12-19 14:15:00,95.19,95.29,95.14,95.19,18900.0,78.6233,78.7059,78.582,78.6233,18900.0
2007-12-19 14:20:00,95.2,95.2,94.85,95.04,27900.0,78.6315,78.6315,78.3425,78.4994,27900.0
2007-12-19 14:25:00,95.09,95.1,94.89,94.96,24600.0,78.5407,78.5489,78.3755,78.4333,24600.0
2007-12-19 14:30:00,94.91,95.17,94.86,95.09,30700.0,78.392,78.6068,78.3507,78.5407,30700.0
2007-12-19 14:35:00,95.08,95.25,95.08,95.12,24100.0,78.5324,78.6728,78.5324,78.5655,24100.0
2007-12-19 14:40:00,95.12,95.41,95.09,95.41,17500.0,78.5655,78.805,78.5407,78.805,17500.0
2007-12-19 14:45:00,95.43,95.55,95.33,95.52,20900.0,78.8215,78.9206,78.7389,78.8958,20900.0
2007-12-19 14:50:00,95.52,95.66,95.29,95.29,24600.0,78.8958,79.0115,78.7059,78.7059,24600.0
2007-12-19 14:55:00,95.25,95.25,94.98,95.01,16600.0,78.6728,78.6728,78.4498,78.4746,16600.0
2007-12-19 15:00:00,95.01,95.05,94.76,94.87,32700.0,78.4746,78.5076,78.2681,78.359,32700.0
2007-12-19 15:05:00,94.84,94.98,94.81,94.91,33000.0,78.3342,78.4498,78.3094,78.392,33000.0
2007-12-19 15:10:00,94.92,95.01,94.89,94.98,22900.0,78.4003,78.4746,78.3755,78.4498,22900.0
2007-12-19 15:15:00,94.98,95.31,94.95,95.3,29400.0,78.4498,78.7224,78.425,78.7141,29400.0
2007-12-19 15:20:00,95.31,95.32,95.01,95.09,30800.0,78.7224,78.7307,78.4746,78.5407,30800.0
2007-12-19 15:25:00,95.05,95.23,95.05,95.17,31800.0,78.5076,78.6563,78.5076,78.6068,31800.0
2007-12-19 15:30:00,95.16,95.2,94.97,95.11,79300.0,78.5985,78.6315,78.4416,78.5572,79300.0
2007-12-19 15:35:00,95.14,95.29,95.09,95.25,38100.0,78.582,78.7059,78.5407,78.6728,38100.0
2007-12-19 15:40:00,95.27,95.3,95.0,95.04,45000.0,78.6894,78.7141,78.4663,78.4994,45000.0
2007-12-19 15:45:00,95.07,95.31,94.9,95.04,71200.0,78.5242,78.7224,78.3838,78.4994,71200.0
2007-12-19 15:50:00,95.08,95.12,94.75,94.79,56600.0,78.5324,78.5655,78.2599,78.2929,56600.0
2007-12-19 15:55:00,94.77,95.04,94.71,94.84,99700.0,78.2764,78.4994,78.2268,78.3342,99700.0
2007-12-20 09:30:00,95.12,95.12,93.94,94.5,142100.0,78.5655,78.5655,77.5908,78.0534,142100.0
2007-12-20 09:35:00,94.5,95.0,94.19,94.29,115300.0,78.0534,78.4663,77.7973,77.8799,115300.0
2007-12-20 09:40:00,94.24,94.44,94.11,94.15,57400.0,77.8386,78.0038,77.7312,77.7643,57400.0
2007-12-20 09:45:00,94.14,94.33,93.9,94.23,60100.0,77.756,77.913,77.5578,77.8304,60100.0
2007-12-20 09:50:00,94.24,94.31,94.01,94.03,38300.0,77.8386,77.8964,77.6486,77.6652,38300.0
2007-12-20 09:55:00,94.03,94.07,93.59,93.67,63200.0,77.6652,77.6982,77.3017,77.3678,63200.0
2007-12-20 10:00:00,93.67,93.72,93.36,93.4,61900.0,77.3678,77.4091,77.1118,77.1448,61900.0
2007-12-20 10:05:00,93.4,93.54,93.35,93.35,30500.0,77.1448,77.2604,77.1035,77.1035,30500.0
2007-12-20 10:10:00,93.35,93.56,93.16,93.21,100800.0,77.1035,77.277,76.9466,76.9879,100800.0
2007-12-20 10:15:00,93.2,93.45,93.18,93.3,22500.0,76.9796,77.1861,76.9631,77.0622,22500.0
2007-12-20 10:20:00,93.27,93.5,93.27,93.39,22600.0,77.0374,77.2274,77.0374,77.1365,22600.0
2007-12-20 10:25:00,93.38,93.41,93.02,93.02,37900.0,77.1283,77.1531,76.8309,76.8309,37900.0
2007-12-20 10:30:00,93.02,93.23,93.0,93.08,49000.0,76.8309,77.0044,76.8144,76.8805,49000.0
2007-12-20 10:35:00,93.11,93.13,92.94,93.06,34200.0,76.9053,76.9218,76.7649,76.864,34200.0
2007-12-20 10:40:00,93.05,93.34,93.04,93.18,31400.0,76.8557,77.0953,76.8475,76.9631,31400.0
2007-12-20 10:45:00,93.16,93.28,93.13,93.23,27600.0,76.9466,77.0457,76.9218,77.0044,27600.0
2007-12-20 10:50:00,93.2,93.39,93.1,93.36,22500.0,76.9796,77.1365,76.897,77.1118,22500.0
2007-12-20 10:55:00,93.39,93.42,92.87,93.25,53900.0,77.1365,77.1613,76.707,77.0209,53900.0
2007-12-20 11:00:00,93.25,93.29,92.9,93.12,27500.0,77.0209,77.054,76.7318,76.9135,27500.0
2007-12-20 11:05:00,93.1,93.15,92.95,93.0,29900.0,76.897,76.9383,76.7731,76.8144,29900.0
2007-12-20 11:10:00,92.95,93.16,92.95,93.09,25300.0,76.7731,76.9466,76.7731,76.8888,25300.0
2007-12-20 11:15:00,93.09,93.3,93.03,93.29,31800.0,76.8888,77.0622,76.8392,77.054,31800.0
2007-12-20 11:20:00,93.3,93.39,93.06,93.09,28900.0,77.0622,77.1365,76.864,76.8888,28900.0
2007-12-20 11:25:00,93.1,93.21,93.1,93.17,27300.0,76.897,76.9879,76.897,76.9548,27300.0
2007-12-20 11:30:00,93.17,93.35,93.12,93.25,32400.0,76.9548,77.1035,76.9135,77.0209,32400.0
2007-12-20 11:35:00,93.22,93.47,93.2,93.4,28300.0,76.9961,77.2026,76.9796,77.1448,28300.0
2007-12-20 11:40:00,93.41,93.5,93.35,93.45,30600.0,77.1531,77.2274,77.1035,77.1861,30600.0
2007-12-20 11:45:00,93.46,93.53,93.16,93.16,35800.0,77.1944,77.2522,76.9466,76.9466,35800.0
2007-12-20 11:50:00,93.16,93.39,93.14,93.31,21900.0,76.9466,77.1365,76.9301,77.0705,21900.0
2007-12-20 11:55:00,93.29,93.44,93.29,93.43,10100.0,77.054,77.1778,77.054,77.1696,10100.0
2007-12-20 12:00:00,93.43,93.44,93.15,93.15,26300.0,77.1696,77.1778,76.9383,76.9383,26300.0
2007-12-20 12:05:00,93.18,93.55,93.16,93.45,18700.0,76.9631,77.2687,76.9466,77.1861,18700.0
2007-12-20 12:10:00,93.44,93.51,93.25,93.29,14600.0,77.1778,77.2357,77.0209,77.054,14600.0
2007-12-20 12:15:00,93.28,93.39,93.26,93.39,11500.0,77.0457,77.1365,77.0292,77.1365,11500.0
2007-12-20 12:20:00,93.39,93.51,93.35,93.46,16800.0,77.1365,77.2357,77.1035,77.1944,16800.0
2007-12-20 12:25:00,93.44,93.51,93.37,93.39,19200.0,77.1778,77.2357,77.12,77.1365,19200.0
2007-12-20 12:30:00,93.4,93.52,93.36,93.5,25800.0,77.1448,77.2439,77.1118,77.2274,25800.0
2007-12-20 12:35:00,93.5,93.51,93.39,93.39,11600.0,77.2274,77.2357,77.1365,77.1365,11600.0
2007-12-20 12:40:00,93.39,93.49,93.38,93.43,11900.0,77.1365,77.2191,77.1283,77.1696,11900.0
2007-12-20 12:45:00,93.45,93.5,93.38,93.38,19700.0,77.1861,77.2274,77.1283,77.1283,19700.0
2007-12-20 12:50:00,93.38,93.45,93.35,93.41,20900.0,77.1283,77.1861,77.1035,77.1531,20900.0
2007-12-20 12:55:00,93.4,93.42,93.35,93.41,8100.0,77.1448,77.1613,77.1035,77.1531,8100.0
2007-12-20 13:00:00,93.44,93.47,93.36,93.4,13300.0,77.1778,77.2026,77.1118,77.1448,13300.0
2007-12-20 13:05:00,93.4,93.43,93.36,93.41,10800.0,77.1448,77.1696,77.1118,77.1531,10800.0
2007-12-20 13:10:00,93.4,93.49,93.39,93.46,10300.0,77.1448,77.2191,77.1365,77.1944,10300.0
2007-12-20 13:15:00,93.48,93.55,93.41,93.43,12300.0,77.2109,77.2687,77.1531,77.1696,12300.0
2007-12-20 13:20:00,93.44,93.65,93.43,93.46,49600.0,77.1778,77.3513,77.1696,77.1944,49600.0
2007-12-20 13:25:00,93.44,93.55,93.43,93.51,29100.0,77.1778,77.2687,77.1696,77.2357,29100.0
2007-12-20 13:30:00,93.5,93.55,93.41,93.42,19000.0,77.2274,77.2687,77.1531,77.1613,19000.0
2007-12-20 13:35:00,93.43,93.5,93.41,93.46,13200.0,77.1696,77.2274,77.1531,77.1944,13200.0
2007-12-20 13:40:00,93.43,93.49,93.4,93.48,12100.0,77.1696,77.2191,77.1448,77.2109,12100.0
2007-12-20 13:45:00,93.49,93.52,93.46,93.49,18200.0,77.2191,77.2439,77.1944,77.2191,18200.0
2007-12-20 13:50:00,93.52,93.58,93.47,93.56,23600.0,77.2439,77.2935,77.2026,77.277,23600.0
2007-12-20 13:55:00,93.56,93.61,93.51,93.53,20200.0,77.277,77.3183,77.2357,77.2522,20200.0
2007-12-20 14:00:00,93.55,93.55,93.42,93.55,25600.0,77.2687,77.2687,77.1613,77.2687,25600.0
2007-12-20 14:05:00,93.54,93.66,93.46,93.5,22100.0,77.2604,77.3596,77.1944,77.2274,22100.0
2007-12-20 14:10:00,93.5,93.75,93.48,93.66,26600.0,77.2274,77.4339,77.2109,77.3596,26600.0
2007-12-20 14:15:00,93.69,94.07,93.69,94.0,30600.0,77.3843,77.6982,77.3843,77.6404,30600.0
2007-12-20 14:20:00,94.0,94.0,93.82,93.82,38600.0,77.6404,77.6404,77.4917,77.4917,38600.0
2007-12-20 14:25:00,93.89,93.9,93.64,93.67,27900.0,77.5495,77.5578,77.343,77.3678,27900.0
2007-12-20 14:30:00,93.67,93.77,93.64,93.69,30100.0,77.3678,77.4504,77.343,77.3843,30100.0
2007-12-20 14:35:00,93.68,93.86,93.68,93.8,23500.0,77.3761,77.5248,77.3761,77.4752,23500.0
2007-12-20 14:40:00,93.8,93.84,93.6,93.73,40400.0,77.4752,77.5082,77.31,77.4174,40400.0
2007-12-20 14:45:00,93.69,93.76,93.66,93.66,15000.0,77.3843,77.4422,77.3596,77.3596,15000.0
2007-12-20 14:50:00,93.65,93.81,93.63,93.69,23000.0,77.3513,77.4835,77.3348,77.3843,23000.0
2007-12-20 14:55:00,93.68,93.82,93.64,93.8,18300.0,77.3761,77.4917,77.343,77.4752,18300.0
2007-12-20 15:00:00,93.8,93.85,93.66,93.7,24900.0,77.4752,77.5165,77.3596,77.3926,24900.0
2007-12-20 15:05:00,93.67,93.77,93.67,93.74,17900.0,77.3678,77.4504,77.3678,77.4256,17900.0
2007-12-20 15:10:00,93.75,93.84,93.59,93.78,33400.0,77.4339,77.5082,77.3017,77.4587,33400.0
2007-12-20 15:15:00,93.78,93.85,93.59,93.69,24100.0,77.4587,77.5165,77.3017,77.3843,24100.0
2007-12-20 15:20:00,93.69,93.77,93.52,93.6,32800.0,77.3843,77.4504,77.2439,77.31,32800.0
2007-12-20 15:25:00,93.6,93.63,93.4,93.47,26700.0,77.31,77.3348,77.1448,77.2026,26700.0
2007-12-20 15:30:00,93.48,93.59,93.44,93.47,44800.0,77.2109,77.3017,77.1778,77.2026,44800.0
2007-12-20 15:35:00,93.48,93.65,93.46,93.53,35700.0,77.2109,77.3513,77.1944,77.2522,35700.0
2007-12-20 15:40:00,93.53,93.54,93.44,93.47,47000.0,77.2522,77.2604,77.1778,77.2026,47000.0
2007-12-20 15:45:00,93.47,93.61,93.4,93.61,69800.0,77.2026,77.3183,77.1448,77.3183,69800.0
2007-12-20 15:50:00,93.61,93.75,93.57,93.71,113300.0,77.3183,77.4339,77.2852,77.4009,113300.0
2007-12-20 15:55:00,93.69,93.78,93.61,93.73,83800.0,77.3843,77.4587,77.3183,77.4174,83800.0
2007-12-21 09:30:00,92.61,95.25,92.61,94.57,626300.0,76.4923,78.6728,76.4923,78.1112,626300.0
2007-12-21 09:35:00,94.53,95.48,94.39,94.99,136000.0,78.0781,78.8628,77.9625,78.4581,136000.0
2007-12-21 09:40:00,94.99,95.29,94.88,95.24,56100.0,78.4581,78.7059,78.3672,78.6646,56100.0
2007-12-21 09:45:00,95.23,95.3,95.06,95.17,33000.0,78.6563,78.7141,78.5159,78.6068,33000.0
2007-12-21 09:50:00,95.17,95.27,95.09,95.13,26400.0,78.6068,78.6894,78.5407,78.5737,26400.0
2007-12-21 09:55:00,95.16,95.16,94.7,94.95,40700.0,78.5985,78.5985,78.2186,78.425,40700.0
2007-12-21 10:00:00,94.88,95.28,94.88,95.19,41900.0,78.3672,78.6976,78.3672,78.6233,41900.0
2007-12-21 10:05:00,95.22,95.37,95.15,95.36,55500.0,78.6481,78.772,78.5902,78.7637,55500.0
2007-12-21 10:10:00,95.37,95.37,95.1,95.15,17200.0,78.772,78.772,78.5489,78.5902,17200.0
2007-12-21 10:15:00,95.15,95.42,95.14,95.16,44700.0,78.5902,78.8133,78.582,78.5985,44700.0
2007-12-21 10:20:00,95.19,95.31,94.94,95.01,161900.0,78.6233,78.7224,78.4168,78.4746,161900.0
2007-12-21 10:25:00,95.02,95.2,94.98,95.13,69500.0,78.4829,78.6315,78.4498,78.5737,69500.0
2007-12-21 10:30:00,95.13,95.18,94.95,94.97,26400.0,78.5737,78.615,78.425,78.4416,26400.0
2007-12-21 10:35:00,94.96,95.07,94.9,95.04,33500.0,78.4333,78.5242,78.3838,78.4994,33500.0
2007-12-21 10:40:00,95.05,95.05,94.9,95.0,21700.0,78.5076,78.5076,78.3838,78.4663,21700.0
2007-12-21 10:45:00,95.0,95.02,94.75,94.75,32300.0,78.4663,78.4829,78.2599,78.2599,32300.0
2007-12-21 10:50:00,94.72,94.81,94.67,94.68,121700.0,78.2351,78.3094,78.1938,78.202,121700.0
2007-12-21 10:55:00,94.69,94.77,94.66,94.77,9700.0,78.2103,78.2764,78.1855,78.2764,9700.0
2007-12-21 11:00:00,94.74,95.08,94.72,95.04,21100.0,78.2516,78.5324,78.2351,78.4994,21100.0
2007-12-21 11:05:00,95.03,95.09,94.94,95.02,31000.0,78.4911,78.5407,78.4168,78.4829,31000.0
2007-12-21 11:10:00,95.0,95.1,94.95,94.99,27500.0,78.4663,78.5489,78.425,78.4581,27500.0
2007-12-21 11:15:00,95.0,95.04,94.98,95.01,13300.0,78.4663,78.4994,78.4498,78.4746,13300.0
2007-12-21 11:20:00,95.02,95.05,94.94,94.94,10400.0,78.4829,78.5076,78.4168,78.4168,10400.0
2007-12-21 11:25:00,94.98,95.01,94.7,94.96,60500.0,78.4498,78.4746,78.2186,78.4333,60500.0
2007-12-21 11:30:00,94.96,95.0,94.87,94.95,28500.0,78.4333,78.4663,78.359,78.425,28500.0
2007-12-21 11:35:00,94.95,95.06,94.94,95.01,25400.0,78.425,78.5159,78.4168,78.4746,25400.0
2007-12-21 11:40:00,94.99,95.01,94.96,94.97,14200.0,78.4581,78.4746,78.4333,78.4416,14200.0
2007-12-21 11:45:00,94.97,95.1,94.93,95.05,33500.0,78.4416,78.5489,78.4085,78.5076,33500.0
2007-12-21 11:50:00,95.04,95.04,94.93,95.02,47000.0,78.4994,78.4994,78.4085,78.4829,47000.0
2007-12-21 11:55:00,95.02,95.03,94.98,94.98,36400.0,78.4829,78.4911,78.4498,78.4498,36400.0
2007-12-21 12:00:00,95.0,95.03,94.98,95.0,21600.0,78.4663,78.4911,78.4498,78.4663,21600.0
2007-12-21 12:05:00,94.99,95.03,94.97,94.97,40500.0,78.4581,78.4911,78.4416,78.4416,40500.0
2007-12-21 12:10:00,94.98,95.01,94.84,94.98,42800.0,78.4498,78.4746,78.3342,78.4498,42800.0
2007-12-21 12:15:00,94.96,95.1,94.89,94.97,74200.0,78.4333,78.5489,78.3755,78.4416,74200.0
2007-12-21 12:20:00,94.97,95.02,94.9,94.94,34000.0,78.4416,78.4829,78.3838,78.4168,34000.0
2007-12-21 12:25:00,94.92,95.0,94.92,94.98,16700.0,78.4003,78.4663,78.4003,78.4498,16700.0
2007-12-21 12:30:00,94.98,95.01,94.95,94.97,19400.0,78.4498,78.4746,78.425,78.4416,19400.0
2007-12-21 12:35:00,95.0,95.02,94.95,95.0,23800.0,78.4663,78.4829,78.425,78.4663,23800.0
2007-12-21 12:40:00,94.98,95.02,94.97,94.99,10900.0,78.4498,78.4829,78.4416,78.4581,10900.0
2007-12-21 12:45:00,94.99,95.05,94.96,94.98,35700.0,78.4581,78.5076,78.4333,78.4498,35700.0
2007-12-21 12:50:00,94.97,95.01,94.93,94.96,28300.0,78.4416,78.4746,78.4085,78.4333,28300.0
2007-12-21 12:55:00,94.96,94.98,94.9,94.97,28200.0,78.4333,78.4498,78.3838,78.4416,28200.0
2007-12-21 13:00:00,94.97,95.01,94.92,94.92,22200.0,78.4416,78.4746,78.4003,78.4003,22200.0
2007-12-21 13:05:00,94.92,94.96,94.85,94.93,14500.0,78.4003,78.4333,78.3425,78.4085,14500.0
2007-12-21 13:10:00,94.93,95.0,94.9,95.0,20500.0,78.4085,78.4663,78.3838,78.4663,20500.0
2007-12-21 13:15:00,94.99,95.0,94.95,94.95,10700.0,78.4581,78.4663,78.425,78.425,10700.0
2007-12-21 13:20:00,94.96,95.0,94.91,94.91,80700.0,78.4333,78.4663,78.392,78.392,80700.0
2007-12-21 13:25:00,94.92,94.94,94.76,94.77,33300.0,78.4003,78.4168,78.2681,78.2764,33300.0
2007-12-21 13:30:00,94.77,94.92,94.77,94.89,26000.0,78.2764,78.4003,78.2764,78.3755,26000.0
2007-12-21 13:35:00,94.9,94.91,94.83,94.85,15000.0,78.3838,78.392,78.3259,78.3425,15000.0
2007-12-21 13:40:00,94.86,94.9,94.83,94.88,16200.0,78.3507,78.3838,78.3259,78.3672,16200.0
2007-12-21 13:45:00,94.88,94.9,94.81,94.81,19800.0,78.3672,78.3838,78.3094,78.3094,19800.0
2007-12-21 13:50:00,94.81,94.9,94.81,94.9,15200.0,78.3094,78.3838,78.3094,78.3838,15200.0
2007-12-21 13:55:00,94.91,94.92,94.83,94.87,10600.0,78.392,78.4003,78.3259,78.359,10600.0
2007-12-21 14:00:00,94.87,94.95,94.85,94.91,13700.0,78.359,78.425,78.3425,78.392,13700.0
2007-12-21 14:05:00,94.9,94.94,94.87,94.91,108800.0,78.3838,78.4168,78.359,78.392,108800.0
2007-12-21 14:10:00,94.92,95.0,94.84,94.91,38600.0,78.4003,78.4663,78.3342,78.392,38600.0
2007-12-21 14:15:00,94.94,94.98,94.91,94.95,19000.0,78.4168,78.4498,78.392,78.425,19000.0
2007-12-21 14:20:00,94.95,94.96,94.88,94.91,17500.0,78.425,78.4333,78.3672,78.392,17500.0
2007-12-21 14:25:00,94.92,94.94,94.84,94.84,12600.0,78.4003,78.4168,78.3342,78.3342,12600.0
2007-12-21 14:30:00,94.86,94.91,94.85,94.91,9700.0,78.3507,78.392,78.3425,78.392,9700.0
2007-12-21 14:35:00,94.91,94.91,94.87,94.89,17500.0,78.392,78.392,78.359,78.3755,17500.0
2007-12-21 14:40:00,94.87,94.9,94.8,94.83,19300.0,78.359,78.3838,78.3012,78.3259,19300.0
2007-12-21 14:45:00,94.84,94.9,94.59,94.85,51600.0,78.3342,78.3838,78.1277,78.3425,51600.0
2007-12-21 14:50:00,94.84,94.95,94.83,94.92,40000.0,78.3342,78.425,78.3259,78.4003,40000.0
2007-12-21 14:55:00,94.91,94.94,94.81,94.81,32700.0,78.392,78.4168,78.3094,78.3094,32700.0
2007-12-21 15:00:00,94.83,94.86,94.8,94.85,12500.0,78.3259,78.3507,78.3012,78.3425,12500.0
2007-12-21 15:05:00,94.86,94.88,94.71,94.72,16500.0,78.3507,78.3672,78.2268,78.2351,16500.0
2007-12-21 15:10:00,94.71,94.75,94.64,94.66,14000.0,78.2268,78.2599,78.169,78.1855,14000.0
2007-12-21 15:15:00,94.65,94.69,94.58,94.63,28100.0,78.1773,78.2103,78.1194,78.1607,28100.0
2007-12-21 15:20:00,94.65,94.78,94.63,94.64,33900.0,78.1773,78.2846,78.1607,78.169,33900.0
2007-12-21 15:25:00,94.64,94.67,94.48,94.48,41000.0,78.169,78.1938,78.0368,78.0368,41000.0
2007-12-21 15:30:00,94.46,94.59,94.45,94.54,28300.0,78.0203,78.1277,78.0121,78.0864,28300.0
2007-12-21 15:35:00,94.55,94.73,94.51,94.6,41900.0,78.0947,78.2433,78.0616,78.136,41900.0
2007-12-21 15:40:00,94.6,94.61,94.46,94.53,45800.0,78.136,78.1442,78.0203,78.0781,45800.0
2007-12-21 15:45:00,94.51,94.53,94.39,94.39,39400.0,78.0616,78.0781,77.9625,77.9625,39400.0
2007-12-21 15:50:00,94.39,94.4,94.03,94.11,87200.0,77.9625,77.9708,77.6652,77.7312,87200.0
2007-12-21 15:55:00,94.11,94.39,94.1,94.39,65100.0,77.7312,77.9625,77.723,77.9625,65100.0
2007-12-24 09:30:00,93.21,94.0,93.15,93.28,102500.0,76.9879,77.6404,76.9383,77.0457,102500.0
2007-12-24 09:35:00,93.3,93.5,93.26,93.42,30900.0,77.0622,77.2274,77.0292,77.1613,30900.0
2007-12-24 09:40:00,93.48,93.6,93.34,93.5,55900.0,77.2109,77.31,77.0953,77.2274,55900.0
2007-12-24 09:45:00,93.49,93.61,93.31,93.48,46500.0,77.2191,77.3183,77.0705,77.2109,46500.0
2007-12-24 09:50:00,93.42,93.45,93.28,93.38,27500.0,77.1613,77.1861,77.0457,77.1283,27500.0
2007-12-24 09:55:00,93.39,93.43,93.35,93.36,23200.0,77.1365,77.1696,77.1035,77.1118,23200.0
2007-12-24 10:00:00,93.38,93.4,93.28,93.28,50100.0,77.1283,77.1448,77.0457,77.0457,50100.0
2007-12-24 10:05:00,93.28,93.31,92.95,92.98,82100.0,77.0457,77.0705,76.7731,76.7979,82100.0
2007-12-24 10:10:00,92.98,93.13,92.75,92.77,65200.0,76.7979,76.9218,76.6079,76.6245,65200.0
2007-12-24 10:15:00,92.79,92.85,92.62,92.67,34400.0,76.641,76.6905,76.5006,76.5419,34400.0
2007-12-24 10:20:00,92.69,92.79,92.55,92.55,29300.0,76.5584,76.641,76.4427,76.4427,29300.0
2007-12-24 10:25:00,92.57,92.66,92.43,92.45,38000.0,76.4593,76.5336,76.3436,76.3601,38000.0
2007-12-24 10:30:00,92.45,92.49,92.27,92.29,39500.0,76.3601,76.3932,76.2115,76.228,39500.0
2007-12-24 10:35:00,92.27,92.33,92.09,92.19,45900.0,76.2115,76.261,76.0628,76.1454,45900.0
2007-12-24 10:40:00,92.17,92.19,92.08,92.17,27500.0,76.1289,76.1454,76.0545,76.1289,27500.0
2007-12-24 10:45:00,92.15,92.25,91.93,91.93,88400.0,76.1124,76.195,75.9306,75.9306,88400.0
2007-12-24 10:50:00,91.98,92.07,91.88,92.06,87100.0,75.9719,76.0463,75.8893,76.038,87100.0
2007-12-24 10:55:00,92.05,92.05,91.79,91.98,102100.0,76.0298,76.0298,75.815,75.9719,102100.0
2007-12-24 11:00:00,91.98,92.3,91.94,92.25,74800.0,75.9719,76.2363,75.9389,76.195,74800.0
2007-12-24 11:05:00,92.23,92.37,92.16,92.25,47900.0,76.1784,76.2941,76.1206,76.195,47900.0
2007-12-24 11:10:00,92.21,92.21,91.91,91.93,30400.0,76.1619,76.1619,75.9141,75.9306,30400.0
2007-12-24 11:15:00,91.91,91.99,91.79,91.82,29300.0,75.9141,75.9802,75.815,75.8398,29300.0
2007-12-24 11:20:00,91.83,92.15,91.79,92.15,38100.0,75.848,76.1124,75.815,76.1124,38100.0
2007-12-24 11:25:00,92.14,92.23,92.04,92.08,41300.0,76.1041,76.1784,76.0215,76.0545,41300.0
2007-12-24 11:30:00,92.06,92.24,92.06,92.21,37000.0,76.038,76.1867,76.038,76.1619,37000.0
2007-12-24 11:35:00,92.19,92.3,92.15,92.25,22900.0,76.1454,76.2363,76.1124,76.195,22900.0
2007-12-24 11:40:00,92.26,92.28,92.2,92.22,27400.0,76.2032,76.2197,76.1537,76.1702,27400.0
2007-12-24 11:45:00,92.2,92.26,92.06,92.17,42000.0,76.1537,76.2032,76.038,76.1289,42000.0
2007-12-24 11:50:00,92.18,92.29,91.85,91.91,94200.0,76.1371,76.228,75.8646,75.9141,94200.0
2007-12-24 11:55:00,91.91,92.25,91.77,92.03,91400.0,75.9141,76.195,75.7985,76.0132,91400.0
2007-12-24 12:00:00,92.03,92.34,92.03,92.23,51600.0,76.0132,76.2693,76.0132,76.1784,51600.0
2007-12-24 12:05:00,92.2,92.25,91.96,92.0,47200.0,76.1537,76.195,75.9554,75.9885,47200.0
2007-12-24 12:10:00,92.0,92.05,91.88,91.91,26100.0,75.9885,76.0298,75.8893,75.9141,26100.0
2007-12-24 12:15:00,91.93,92.0,91.87,91.95,26100.0,75.9306,75.9885,75.8811,75.9472,26100.0
2007-12-24 12:20:00,91.96,92.03,91.92,91.97,24900.0,75.9554,76.0132,75.9224,75.9637,24900.0
2007-12-24 12:25:00,91.97,92.04,91.97,92.04,31200.0,75.9637,76.0215,75.9637,76.0215,31200.0
2007-12-24 12:30:00,92.03,92.31,92.02,92.27,32400.0,76.0132,76.2445,76.005,76.2115,32400.0
2007-12-24 12:35:00,92.3,92.41,92.24,92.29,56100.0,76.2363,76.3271,76.1867,76.228,56100.0
2007-12-24 12:40:00,92.3,92.49,92.24,92.4,76000.0,76.2363,76.3932,76.1867,76.3188,76000.0
2007-12-24 12:45:00,92.4,92.44,92.23,92.29,69600.0,76.3188,76.3519,76.1784,76.228,69600.0
2007-12-24 12:50:00,92.25,92.45,92.16,92.4,78200.0,76.195,76.3601,76.1206,76.3188,78200.0
2007-12-24 12:55:00,92.39,92.41,92.07,92.28,90400.0,76.3106,76.3271,76.0463,76.2197,90400.0
2007-12-24 13:00:00,92.15,92.15,92.13,92.13,38400.0,76.1124,76.1124,76.0958,76.0958,38400.0
2007-12-24 13:05:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 13:10:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 13:15:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 13:20:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 13:25:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 13:30:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 13:35:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 13:40:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 13:45:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 13:50:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 13:55:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:00:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:05:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:10:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:15:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:20:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:25:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:30:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:35:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:40:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:45:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:50:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:55:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:00:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:05:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:10:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:15:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:20:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:25:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:30:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:35:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:40:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:45:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:50:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:55:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-26 09:30:00,92.0,92.3,91.85,92.17,106400.0,75.9885,76.2363,75.8646,76.1289,106400.0
2007-12-26 09:35:00,92.13,92.5,92.12,92.29,45700.0,76.0958,76.4014,76.0876,76.228,45700.0
2007-12-26 09:40:00,92.27,92.46,92.13,92.2,80700.0,76.2115,76.3684,76.0958,76.1537,80700.0
2007-12-26 09:45:00,92.21,92.21,92.13,92.19,20500.0,76.1619,76.1619,76.0958,76.1454,20500.0
2007-12-26 09:50:00,92.2,92.35,92.15,92.25,24500.0,76.1537,76.2775,76.1124,76.195,24500.0
2007-12-26 09:55:00,92.29,92.3,92.15,92.16,36900.0,76.228,76.2363,76.1124,76.1206,36900.0
2007-12-26 10:00:00,92.19,92.28,92.13,92.21,37700.0,76.1454,76.2197,76.0958,76.1619,37700.0
2007-12-26 10:05:00,92.22,92.29,92.16,92.16,20000.0,76.1702,76.228,76.1206,76.1206,20000.0
2007-12-26 10:10:00,92.21,92.25,92.11,92.21,83100.0,76.1619,76.195,76.0793,76.1619,83100.0
2007-12-26 10:15:00,92.21,92.24,92.01,92.13,59800.0,76.1619,76.1867,75.9967,76.0958,59800.0
2007-12-26 10:20:00,92.13,92.25,92.11,92.24,30500.0,76.0958,76.195,76.0793,76.1867,30500.0
2007-12-26 10:25:00,92.23,92.25,92.0,92.13,94700.0,76.1784,76.195,75.9885,76.0958,94700.0
2007-12-26 10:30:00,92.13,92.5,92.13,92.5,38500.0,76.0958,76.4014,76.0958,76.4014,38500.0
2007-12-26 10:35:00,92.49,92.5,92.36,92.36,25500.0,76.3932,76.4014,76.2858,76.2858,25500.0
2007-12-26 10:40:00,92.37,92.39,92.32,92.33,14000.0,76.2941,76.3106,76.2528,76.261,14000.0
2007-12-26 10:45:00,92.32,92.48,92.2,92.45,60200.0,76.2528,76.3849,76.1537,76.3601,60200.0
2007-12-26 10:50:00,92.45,92.47,92.32,92.4,25900.0,76.3601,76.3767,76.2528,76.3188,25900.0
2007-12-26 10:55:00,92.4,92.41,92.21,92.24,66900.0,76.3188,76.3271,76.1619,76.1867,66900.0
2007-12-26 11:00:00,92.22,92.3,92.22,92.28,19900.0,76.1702,76.2363,76.1702,76.2197,19900.0
2007-12-26 11:05:00,92.28,92.43,92.26,92.43,17200.0,76.2197,76.3436,76.2032,76.3436,17200.0
2007-12-26 11:10:00,92.41,92.49,92.37,92.42,33700.0,76.3271,76.3932,76.2941,76.3354,33700.0
2007-12-26 11:15:00,92.41,92.47,92.41,92.46,11700.0,76.3271,76.3767,76.3271,76.3684,11700.0
2007-12-26 11:20:00,92.47,92.53,92.46,92.51,22900.0,76.3767,76.4262,76.3684,76.4097,22900.0
2007-12-26 11:25:00,92.52,92.56,92.37,92.37,34000.0,76.418,76.451,76.2941,76.2941,34000.0
2007-12-26 11:30:00,92.37,92.47,92.3,92.43,73800.0,76.2941,76.3767,76.2363,76.3436,73800.0
2007-12-26 11:35:00,92.43,92.46,92.32,92.42,24900.0,76.3436,76.3684,76.2528,76.3354,24900.0
2007-12-26 11:40:00,92.42,92.42,92.35,92.36,14700.0,76.3354,76.3354,76.2775,76.2858,14700.0
2007-12-26 11:45:00,92.36,92.39,92.3,92.36,19500.0,76.2858,76.3106,76.2363,76.2858,19500.0
2007-12-26 11:50:00,92.34,92.4,92.33,92.38,17900.0,76.2693,76.3188,76.261,76.3023,17900.0
2007-12-26 11:55:00,92.38,92.4,92.24,92.24,128800.0,76.3023,76.3188,76.1867,76.1867,128800.0
2007-12-26 12:00:00,92.23,92.31,92.22,92.26,13500.0,76.1784,76.2445,76.1702,76.2032,13500.0
2007-12-26 12:05:00,92.26,92.34,92.25,92.27,16400.0,76.2032,76.2693,76.195,76.2115,16400.0
2007-12-26 12:10:00,92.25,92.35,92.21,92.29,21700.0,76.195,76.2775,76.1619,76.228,21700.0
2007-12-26 12:15:00,92.31,92.32,92.28,92.31,5100.0,76.2445,76.2528,76.2197,76.2445,5100.0
2007-12-26 12:20:00,92.32,92.38,92.31,92.38,12300.0,76.2528,76.3023,76.2445,76.3023,12300.0
2007-12-26 12:25:00,92.36,92.38,92.29,92.36,72700.0,76.2858,76.3023,76.228,76.2858,72700.0
2007-12-26 12:30:00,92.36,92.4,92.29,92.34,13400.0,76.2858,76.3188,76.228,76.2693,13400.0
2007-12-26 12:35:00,92.34,92.35,92.27,92.28,4700.0,76.2693,76.2775,76.2115,76.2197,4700.0
2007-12-26 12:40:00,92.29,92.34,92.25,92.31,17500.0,76.228,76.2693,76.195,76.2445,17500.0
2007-12-26 12:45:00,92.32,92.41,92.31,92.35,15000.0,76.2528,76.3271,76.2445,76.2775,15000.0
2007-12-26 12:50:00,92.35,92.43,92.33,92.33,31800.0,76.2775,76.3436,76.261,76.261,31800.0
2007-12-26 12:55:00,92.35,92.4,92.33,92.36,14900.0,76.2775,76.3188,76.261,76.2858,14900.0
2007-12-26 13:00:00,92.35,92.42,92.35,92.37,16000.0,76.2775,76.3354,76.2775,76.2941,16000.0
2007-12-26 13:05:00,92.39,92.47,92.33,92.37,39800.0,76.3106,76.3767,76.261,76.2941,39800.0
2007-12-26 13:10:00,92.36,92.44,92.34,92.39,275000.0,76.2858,76.3519,76.2693,76.3106,275000.0
2007-12-26 13:15:00,92.4,92.44,92.33,92.44,16100.0,76.3188,76.3519,76.261,76.3519,16100.0
2007-12-26 13:20:00,92.42,92.47,92.39,92.42,9900.0,76.3354,76.3767,76.3106,76.3354,9900.0
2007-12-26 13:25:00,92.44,92.47,92.34,92.39,125700.0,76.3519,76.3767,76.2693,76.3106,125700.0
2007-12-26 13:30:00,92.44,92.47,92.4,92.45,12300.0,76.3519,76.3767,76.3188,76.3601,12300.0
2007-12-26 13:35:00,92.44,92.48,92.43,92.46,10700.0,76.3519,76.3849,76.3436,76.3684,10700.0
2007-12-26 13:40:00,92.48,92.5,92.46,92.46,14400.0,76.3849,76.4014,76.3684,76.3684,14400.0
2007-12-26 13:45:00,92.48,92.5,92.46,92.48,20400.0,76.3849,76.4014,76.3684,76.3849,20400.0
2007-12-26 13:50:00,92.47,92.58,92.45,92.58,14800.0,76.3767,76.4675,76.3601,76.4675,14800.0
2007-12-26 13:55:00,92.6,92.74,92.6,92.73,17200.0,76.484,76.5997,76.484,76.5914,17200.0
2007-12-26 14:00:00,92.72,92.75,92.67,92.68,12800.0,76.5832,76.6079,76.5419,76.5501,12800.0
2007-12-26 14:05:00,92.7,92.73,92.67,92.7,11600.0,76.5666,76.5914,76.5419,76.5666,11600.0
2007-12-26 14:10:00,92.7,92.75,92.69,92.74,17800.0,76.5666,76.6079,76.5584,76.5997,17800.0
2007-12-26 14:15:00,92.72,92.75,92.64,92.73,51500.0,76.5832,76.6079,76.5171,76.5914,51500.0
2007-12-26 14:20:00,92.74,92.78,92.64,92.72,24200.0,76.5997,76.6327,76.5171,76.5832,24200.0
2007-12-26 14:25:00,92.71,92.74,92.68,92.73,24400.0,76.5749,76.5997,76.5501,76.5914,24400.0
2007-12-26 14:30:00,92.75,92.98,92.72,92.83,22500.0,76.6079,76.7979,76.5832,76.674,22500.0
2007-12-26 14:35:00,92.85,92.96,92.78,92.91,21000.0,76.6905,76.7814,76.6327,76.7401,21000.0
2007-12-26 14:40:00,92.91,93.0,92.8,92.93,26300.0,76.7401,76.8144,76.6492,76.7566,26300.0
2007-12-26 14:45:00,92.94,92.97,92.92,92.92,7700.0,76.7649,76.7896,76.7483,76.7483,7700.0
2007-12-26 14:50:00,92.95,92.98,92.93,92.97,11400.0,76.7731,76.7979,76.7566,76.7896,11400.0
2007-12-26 14:55:00,92.98,93.0,92.88,92.88,22800.0,76.7979,76.8144,76.7153,76.7153,22800.0
2007-12-26 15:00:00,92.87,92.89,92.67,92.68,14400.0,76.707,76.7236,76.5419,76.5501,14400.0
2007-12-26 15:05:00,92.68,92.94,92.68,92.87,21800.0,76.5501,76.7649,76.5501,76.707,21800.0
2007-12-26 15:10:00,92.86,92.92,92.68,92.8,30500.0,76.6988,76.7483,76.5501,76.6492,30500.0
2007-12-26 15:15:00,92.72,92.92,92.72,92.92,17800.0,76.5832,76.7483,76.5832,76.7483,17800.0
2007-12-26 15:20:00,92.94,92.94,92.85,92.9,26600.0,76.7649,76.7649,76.6905,76.7318,26600.0
2007-12-26 15:25:00,92.91,92.97,92.83,92.95,33300.0,76.7401,76.7896,76.674,76.7731,33300.0
2007-12-26 15:30:00,92.95,92.96,92.83,92.92,32100.0,76.7731,76.7814,76.674,76.7483,32100.0
2007-12-26 15:35:00,92.92,92.93,92.86,92.91,23000.0,76.7483,76.7566,76.6988,76.7401,23000.0
2007-12-26 15:40:00,92.92,92.95,92.77,92.77,53400.0,76.7483,76.7731,76.6245,76.6245,53400.0
2007-12-26 15:45:00,92.76,92.91,92.72,92.82,37700.0,76.6162,76.7401,76.5832,76.6658,37700.0
2007-12-26 15:50:00,92.84,93.2,92.82,93.04,41100.0,76.6823,76.9796,76.6658,76.8475,41100.0
2007-12-26 15:55:00,93.04,93.06,92.94,92.94,38300.0,76.8475,76.864,76.7649,76.7649,38300.0
2007-12-27 09:30:00,92.71,92.86,92.57,92.86,21200.0,76.5749,76.6988,76.4593,76.6988,21200.0
2007-12-27 09:35:00,92.82,92.84,92.09,92.35,56800.0,76.6658,76.6823,76.0628,76.2775,56800.0
2007-12-27 09:40:00,92.39,92.47,92.34,92.37,14200.0,76.3106,76.3767,76.2693,76.2941,14200.0
2007-12-27 09:45:00,92.36,92.36,92.13,92.15,19800.0,76.2858,76.2858,76.0958,76.1124,19800.0
2007-12-27 09:50:00,92.21,92.24,92.15,92.15,8600.0,76.1619,76.1867,76.1124,76.1124,8600.0
2007-12-27 09:55:00,92.19,92.19,92.0,92.04,17500.0,76.1454,76.1454,75.9885,76.0215,17500.0
2007-12-27 10:00:00,92.05,92.15,92.04,92.15,8700.0,76.0298,76.1124,76.0215,76.1124,8700.0
2007-12-27 10:05:00,92.16,92.23,92.13,92.2,15200.0,76.1206,76.1784,76.0958,76.1537,15200.0
2007-12-27 10:10:00,92.19,92.2,92.01,92.07,17800.0,76.1454,76.1537,75.9967,76.0463,17800.0
2007-12-27 10:15:00,92.06,92.19,92.04,92.19,16300.0,76.038,76.1454,76.0215,76.1454,16300.0
2007-12-27 10:20:00,92.19,92.19,92.11,92.15,13500.0,76.1454,76.1454,76.0793,76.1124,13500.0
2007-12-27 10:25:00,92.16,92.17,92.06,92.07,15700.0,76.1206,76.1289,76.038,76.0463,15700.0
2007-12-27 10:30:00,92.08,92.27,92.06,92.19,55900.0,76.0545,76.2115,76.038,76.1454,55900.0
2007-12-27 10:35:00,92.2,92.26,92.05,92.06,22900.0,76.1537,76.2032,76.0298,76.038,22900.0
2007-12-27 10:40:00,92.07,92.16,92.05,92.16,21100.0,76.0463,76.1206,76.0298,76.1206,21100.0
2007-12-27 10:45:00,92.14,92.15,91.81,91.85,59600.0,76.1041,76.1124,75.8315,75.8646,59600.0
2007-12-27 10:50:00,91.84,91.84,91.67,91.72,43600.0,75.8563,75.8563,75.7159,75.7572,43600.0
2007-12-27 10:55:00,91.72,91.72,91.65,91.69,22700.0,75.7572,75.7572,75.6994,75.7324,22700.0
2007-12-27 11:00:00,91.69,91.77,91.68,91.69,78600.0,75.7324,75.7985,75.7242,75.7324,78600.0
2007-12-27 11:05:00,91.7,91.71,91.66,91.66,25300.0,75.7407,75.7489,75.7076,75.7076,25300.0
2007-12-27 11:10:00,91.67,91.79,91.65,91.77,26700.0,75.7159,75.815,75.6994,75.7985,26700.0
2007-12-27 11:15:00,91.78,91.8,91.77,91.79,19900.0,75.8068,75.8233,75.7985,75.815,19900.0
2007-12-27 11:20:00,91.76,91.78,91.72,91.77,20300.0,75.7902,75.8068,75.7572,75.7985,20300.0
2007-12-27 11:25:00,91.78,91.83,91.76,91.82,62700.0,75.8068,75.848,75.7902,75.8398,62700.0
2007-12-27 11:30:00,91.81,91.9,91.68,91.73,51600.0,75.8315,75.9059,75.7242,75.7655,51600.0
2007-12-27 11:35:00,91.74,91.81,91.69,91.8,78200.0,75.7737,75.8315,75.7324,75.8233,78200.0
2007-12-27 11:40:00,91.8,91.9,91.79,91.89,18300.0,75.8233,75.9059,75.815,75.8976,18300.0
2007-12-27 11:45:00,91.88,91.89,91.85,91.86,7900.0,75.8893,75.8976,75.8646,75.8728,7900.0
2007-12-27 11:50:00,91.87,91.87,91.75,91.79,17200.0,75.8811,75.8811,75.782,75.815,17200.0
2007-12-27 11:55:00,91.79,91.91,91.78,91.91,11000.0,75.815,75.9141,75.8068,75.9141,11000.0
2007-12-27 12:00:00,91.89,91.95,91.88,91.94,17600.0,75.8976,75.9472,75.8893,75.9389,17600.0
2007-12-27 12:05:00,91.94,92.12,91.91,91.92,30600.0,75.9389,76.0876,75.9141,75.9224,30600.0
2007-12-27 12:10:00,91.93,92.0,91.91,91.97,7400.0,75.9306,75.9885,75.9141,75.9637,7400.0
2007-12-27 12:15:00,91.99,92.15,91.99,92.13,7900.0,75.9802,76.1124,75.9802,76.0958,7900.0
2007-12-27 12:20:00,92.14,92.2,92.09,92.16,62800.0,76.1041,76.1537,76.0628,76.1206,62800.0
2007-12-27 12:25:00,92.16,92.2,92.04,92.16,70400.0,76.1206,76.1537,76.0215,76.1206,70400.0
2007-12-27 12:30:00,92.18,92.2,92.12,92.19,34000.0,76.1371,76.1537,76.0876,76.1454,34000.0
2007-12-27 12:35:00,92.2,92.2,92.08,92.13,38200.0,76.1537,76.1537,76.0545,76.0958,38200.0
2007-12-27 12:40:00,92.12,92.19,92.12,92.15,64900.0,76.0876,76.1454,76.0876,76.1124,64900.0
2007-12-27 12:45:00,92.15,92.24,92.14,92.22,56000.0,76.1124,76.1867,76.1041,76.1702,56000.0
2007-12-27 12:50:00,92.21,92.27,92.17,92.19,30400.0,76.1619,76.2115,76.1289,76.1454,30400.0
2007-12-27 12:55:00,92.19,92.22,92.17,92.21,22300.0,76.1454,76.1702,76.1289,76.1619,22300.0
2007-12-27 13:00:00,92.2,92.22,92.16,92.17,50400.0,76.1537,76.1702,76.1206,76.1289,50400.0
2007-12-27 13:05:00,92.16,92.23,92.13,92.18,34300.0,76.1206,76.1784,76.0958,76.1371,34300.0
2007-12-27 13:10:00,92.19,92.22,92.12,92.21,43200.0,76.1454,76.1702,76.0876,76.1619,43200.0
2007-12-27 13:15:00,92.2,92.2,92.09,92.15,21700.0,76.1537,76.1537,76.0628,76.1124,21700.0
2007-12-27 13:20:00,92.16,92.16,92.1,92.13,14500.0,76.1206,76.1206,76.0711,76.0958,14500.0
2007-12-27 13:25:00,92.13,92.14,92.09,92.1,13600.0,76.0958,76.1041,76.0628,76.0711,13600.0
2007-12-27 13:30:00,92.11,92.15,92.08,92.12,24900.0,76.0793,76.1124,76.0545,76.0876,24900.0
2007-12-27 13:35:00,92.12,92.13,92.08,92.12,17000.0,76.0876,76.0958,76.0545,76.0876,17000.0
2007-12-27 13:40:00,92.12,92.14,92.0,92.03,47200.0,76.0876,76.1041,75.9885,76.0132,47200.0
2007-12-27 13:45:00,92.02,92.07,92.0,92.02,30800.0,76.005,76.0463,75.9885,76.005,30800.0
2007-12-27 13:50:00,92.03,92.09,92.0,92.03,38800.0,76.0132,76.0628,75.9885,76.0132,38800.0
2007-12-27 13:55:00,92.03,92.07,92.0,92.03,41700.0,76.0132,76.0463,75.9885,76.0132,41700.0
2007-12-27 14:00:00,92.04,92.12,92.01,92.12,23600.0,76.0215,76.0876,75.9967,76.0876,23600.0
2007-12-27 14:05:00,92.13,92.4,92.13,92.23,26500.0,76.0958,76.3188,76.0958,76.1784,26500.0
2007-12-27 14:10:00,92.23,92.23,92.05,92.06,14800.0,76.1784,76.1784,76.0298,76.038,14800.0
2007-12-27 14:15:00,92.06,92.11,92.02,92.07,103800.0,76.038,76.0793,76.005,76.0463,103800.0
2007-12-27 14:20:00,92.04,92.1,92.01,92.07,25400.0,76.0215,76.0711,75.9967,76.0463,25400.0
2007-12-27 14:25:00,92.06,92.08,92.02,92.06,45800.0,76.038,76.0545,76.005,76.038,45800.0
2007-12-27 14:30:00,92.06,92.06,92.02,92.05,25200.0,76.038,76.038,76.005,76.0298,25200.0
2007-12-27 14:35:00,92.05,92.06,92.0,92.01,71200.0,76.0298,76.038,75.9885,75.9967,71200.0
2007-12-27 14:40:00,92.01,92.05,91.97,92.01,40200.0,75.9967,76.0298,75.9637,75.9967,40200.0
2007-12-27 14:45:00,92.03,92.21,91.98,92.19,49300.0,76.0132,76.1619,75.9719,76.1454,49300.0
2007-12-27 14:50:00,92.2,92.21,92.02,92.13,19400.0,76.1537,76.1619,76.005,76.0958,19400.0
2007-12-27 14:55:00,92.13,92.13,92.0,92.08,50200.0,76.0958,76.0958,75.9885,76.0545,50200.0
2007-12-27 15:00:00,92.07,92.24,92.05,92.05,14700.0,76.0463,76.1867,76.0298,76.0298,14700.0
2007-12-27 15:05:00,92.06,92.25,92.06,92.22,10900.0,76.038,76.195,76.038,76.1702,10900.0
2007-12-27 15:10:00,92.19,92.21,92.04,92.07,12000.0,76.1454,76.1619,76.0215,76.0463,12000.0
2007-12-27 15:15:00,92.05,92.06,91.98,91.98,12900.0,76.0298,76.038,75.9719,75.9719,12900.0
2007-12-27 15:20:00,91.98,92.08,91.96,92.08,52300.0,75.9719,76.0545,75.9554,76.0545,52300.0
2007-12-27 15:25:00,92.07,92.07,91.93,91.93,42300.0,76.0463,76.0463,75.9306,75.9306,42300.0
2007-12-27 15:30:00,91.93,92.02,91.83,92.01,20500.0,75.9306,76.005,75.848,75.9967,20500.0
2007-12-27 15:35:00,92.0,92.07,91.94,92.05,25200.0,75.9885,76.0463,75.9389,76.0298,25200.0
2007-12-27 15:40:00,92.04,92.09,92.0,92.05,31100.0,76.0215,76.0628,75.9885,76.0298,31100.0
2007-12-27 15:45:00,92.03,92.08,91.99,92.05,57600.0,76.0132,76.0545,75.9802,76.0298,57600.0
2007-12-27 15:50:00,92.04,92.11,91.98,92.03,52500.0,76.0215,76.0793,75.9719,76.0132,52500.0
2007-12-27 15:55:00,92.02,92.04,91.95,92.04,84800.0,76.005,76.0215,75.9472,76.0215,84800.0
2007-12-28 09:30:00,91.61,92.6,91.61,92.45,42300.0,75.6663,76.484,75.6663,76.3601,42300.0
2007-12-28 09:35:00,92.46,92.49,92.2,92.21,17100.0,76.3684,76.3932,76.1537,76.1619,17100.0
2007-12-28 09:40:00,92.18,92.27,92.17,92.23,13700.0,76.1371,76.2115,76.1289,76.1784,13700.0
2007-12-28 09:45:00,92.23,92.39,92.18,92.26,19900.0,76.1784,76.3106,76.1371,76.2032,19900.0
2007-12-28 09:50:00,92.23,92.23,92.11,92.11,6400.0,76.1784,76.1784,76.0793,76.0793,6400.0
2007-12-28 09:55:00,92.1,92.14,91.91,91.93,22500.0,76.0711,76.1041,75.9141,75.9306,22500.0
2007-12-28 10:00:00,91.93,91.93,91.55,91.55,26000.0,75.9306,75.9306,75.6168,75.6168,26000.0
2007-12-28 10:05:00,91.56,91.59,91.3,91.35,32100.0,75.625,75.6498,75.4103,75.4516,32100.0
2007-12-28 10:10:00,91.35,91.36,91.12,91.34,27200.0,75.4516,75.4598,75.2616,75.4433,27200.0
2007-12-28 10:15:00,91.33,91.4,91.22,91.24,81200.0,75.4351,75.4929,75.3442,75.3607,81200.0
2007-12-28 10:20:00,91.24,91.38,91.21,91.32,33700.0,75.3607,75.4764,75.336,75.4268,33700.0
2007-12-28 10:25:00,91.31,91.32,91.3,91.32,700.0,75.4185,75.4268,75.4103,75.4268,700.0
2007-12-28 10:30:00,91.33,91.62,91.32,91.4,62500.0,75.4351,75.6746,75.4268,75.4929,62500.0
2007-12-28 10:35:00,91.4,91.4,91.4,91.4,0.0,75.4929,75.4929,75.4929,75.4929,0.0
2007-12-28 10:40:00,91.4,91.4,91.4,91.4,0.0,75.4929,75.4929,75.4929,75.4929,0.0
2007-12-28 10:45:00,91.4,91.4,91.4,91.4,0.0,75.4929,75.4929,75.4929,75.4929,0.0
2007-12-28 10:50:00,91.4,91.4,91.4,91.4,0.0,75.4929,75.4929,75.4929,75.4929,0.0
2007-12-28 10:55:00,90.99,91.02,90.99,91.02,3700.0,75.1542,75.179,75.1542,75.179,3700.0
2007-12-28 11:00:00,91.01,91.04,90.97,90.98,14800.0,75.1708,75.1955,75.1377,75.146,14800.0
2007-12-28 11:05:00,90.97,91.12,90.97,91.0,61300.0,75.1377,75.2616,75.1377,75.1625,61300.0
2007-12-28 11:10:00,90.94,91.0,90.86,91.0,16300.0,75.1129,75.1625,75.0469,75.1625,16300.0
2007-12-28 11:15:00,91.02,91.02,90.91,90.97,22600.0,75.179,75.179,75.0882,75.1377,22600.0
2007-12-28 11:20:00,90.97,91.0,90.67,90.68,38600.0,75.1377,75.1625,74.8899,74.8982,38600.0
2007-12-28 11:25:00,90.67,90.81,90.67,90.81,29900.0,74.8899,75.0056,74.8899,75.0056,29900.0
2007-12-28 11:30:00,90.8,90.95,90.76,90.93,21800.0,74.9973,75.1212,74.9643,75.1047,21800.0
2007-12-28 11:35:00,90.93,90.93,90.79,90.79,13300.0,75.1047,75.1047,74.989,74.989,13300.0
2007-12-28 11:40:00,90.8,90.91,90.77,90.89,13200.0,74.9973,75.0882,74.9725,75.0716,13200.0
2007-12-28 11:45:00,90.88,90.88,90.71,90.77,17000.0,75.0634,75.0634,74.923,74.9725,17000.0
2007-12-28 11:50:00,90.78,90.81,90.75,90.76,9000.0,74.9808,75.0056,74.956,74.9643,9000.0
2007-12-28 11:55:00,90.78,90.85,90.54,90.55,23300.0,74.9808,75.0386,74.7826,74.7908,23300.0
2007-12-28 12:00:00,90.54,90.64,90.51,90.54,15800.0,74.7826,74.8652,74.7578,74.7826,15800.0
2007-12-28 12:05:00,90.52,90.56,90.5,90.51,13600.0,74.766,74.7991,74.7495,74.7578,13600.0
2007-12-28 12:10:00,90.5,90.52,90.38,90.4,28800.0,74.7495,74.766,74.6504,74.6669,28800.0
2007-12-28 12:15:00,90.41,90.48,90.39,90.41,18300.0,74.6752,74.733,74.6587,74.6752,18300.0
2007-12-28 12:20:00,90.41,90.54,90.38,90.48,25300.0,74.6752,74.7826,74.6504,74.733,25300.0
2007-12-28 12:25:00,90.5,90.5,90.3,90.36,20900.0,74.7495,74.7495,74.5843,74.6339,20900.0
2007-12-28 12:30:00,90.36,90.37,90.27,90.3,19400.0,74.6339,74.6421,74.5595,74.5843,19400.0
2007-12-28 12:35:00,90.29,90.37,90.25,90.32,26400.0,74.5761,74.6421,74.543,74.6008,26400.0
2007-12-28 12:40:00,90.29,90.3,90.22,90.26,24100.0,74.5761,74.5843,74.5183,74.5513,24100.0
2007-12-28 12:45:00,90.27,90.29,90.1,90.22,24900.0,74.5595,74.5761,74.4191,74.5183,24900.0
2007-12-28 12:50:00,90.22,90.25,90.13,90.18,18400.0,74.5183,74.543,74.4439,74.4852,18400.0
2007-12-28 12:55:00,90.18,90.25,90.11,90.13,19500.0,74.4852,74.543,74.4274,74.4439,19500.0
2007-12-28 13:00:00,90.13,90.22,90.05,90.21,47800.0,74.4439,74.5183,74.3778,74.51,47800.0
2007-12-28 13:05:00,90.2,90.25,90.18,90.2,19500.0,74.5017,74.543,74.4852,74.5017,19500.0
2007-12-28 13:10:00,90.19,90.25,90.1,90.23,46000.0,74.4935,74.543,74.4191,74.5265,46000.0
2007-12-28 13:15:00,90.22,90.23,90.1,90.1,24400.0,74.5183,74.5265,74.4191,74.4191,24400.0
2007-12-28 13:20:00,90.09,90.14,90.09,90.13,23500.0,74.4109,74.4522,74.4109,74.4439,23500.0
2007-12-28 13:25:00,90.11,90.16,90.02,90.04,37200.0,74.4274,74.4687,74.3531,74.3696,37200.0
2007-12-28 13:30:00,90.04,90.15,90.0,90.08,13900.0,74.3696,74.4604,74.3365,74.4026,13900.0
2007-12-28 13:35:00,90.11,90.11,89.7,89.96,57200.0,74.4274,74.4274,74.0888,74.3035,57200.0
2007-12-28 13:40:00,89.95,90.06,89.7,89.73,95700.0,74.2952,74.3861,74.0888,74.1135,95700.0
2007-12-28 13:45:00,89.73,89.84,89.7,89.77,48000.0,74.1135,74.2044,74.0888,74.1466,48000.0
2007-12-28 13:50:00,89.77,89.77,89.47,89.49,79400.0,74.1466,74.1466,73.8988,73.9153,79400.0
2007-12-28 13:55:00,89.49,89.64,89.47,89.62,48700.0,73.9153,74.0392,73.8988,74.0227,48700.0
2007-12-28 14:00:00,89.62,89.75,89.61,89.75,52700.0,74.0227,74.13,74.0144,74.13,52700.0
2007-12-28 14:05:00,89.73,89.92,89.73,89.9,26000.0,74.1135,74.2705,74.1135,74.2539,26000.0
2007-12-28 14:10:00,89.92,89.94,89.86,89.91,28500.0,74.2705,74.287,74.2209,74.2622,28500.0
2007-12-28 14:15:00,89.91,89.99,89.8,89.94,25300.0,74.2622,74.3283,74.1713,74.287,25300.0
2007-12-28 14:20:00,89.94,90.12,89.92,90.1,26800.0,74.287,74.4357,74.2705,74.4191,26800.0
2007-12-28 14:25:00,90.1,90.3,90.08,90.3,44600.0,74.4191,74.5843,74.4026,74.5843,44600.0
2007-12-28 14:30:00,90.3,90.42,90.18,90.23,32100.0,74.5843,74.6834,74.4852,74.5265,32100.0
2007-12-28 14:35:00,90.22,90.35,90.22,90.27,32100.0,74.5183,74.6256,74.5183,74.5595,32100.0
2007-12-28 14:40:00,90.26,90.3,90.22,90.26,30300.0,74.5513,74.5843,74.5183,74.5513,30300.0
2007-12-28 14:45:00,90.25,90.33,90.14,90.27,31500.0,74.543,74.6091,74.4522,74.5595,31500.0
2007-12-28 14:50:00,90.27,90.28,90.12,90.15,48800.0,74.5595,74.5678,74.4357,74.4604,48800.0
2007-12-28 14:55:00,90.13,90.3,90.08,90.29,42000.0,74.4439,74.5843,74.4026,74.5761,42000.0
2007-12-28 15:00:00,90.3,90.34,90.28,90.34,25700.0,74.5843,74.6174,74.5678,74.6174,25700.0
2007-12-28 15:05:00,90.33,90.33,90.18,90.31,41700.0,74.6091,74.6091,74.4852,74.5926,41700.0
2007-12-28 15:10:00,90.29,90.32,90.19,90.32,38900.0,74.5761,74.6008,74.4935,74.6008,38900.0
2007-12-28 15:15:00,90.3,90.4,90.28,90.36,29000.0,74.5843,74.6669,74.5678,74.6339,29000.0
2007-12-28 15:20:00,90.36,90.48,90.3,90.39,37100.0,74.6339,74.733,74.5843,74.6587,37100.0
2007-12-28 15:25:00,90.42,90.5,90.41,90.42,33900.0,74.6834,74.7495,74.6752,74.6834,33900.0
2007-12-28 15:30:00,90.43,90.48,90.26,90.44,45400.0,74.6917,74.733,74.5513,74.7,45400.0
2007-12-28 15:35:00,90.44,90.5,90.37,90.48,45500.0,74.7,74.7495,74.6421,74.733,45500.0
2007-12-28 15:40:00,90.48,90.52,90.32,90.44,49100.0,74.733,74.766,74.6008,74.7,49100.0
2007-12-28 15:45:00,90.46,90.61,90.36,90.58,54300.0,74.7165,74.8404,74.6339,74.8156,54300.0
2007-12-28 15:50:00,90.58,90.71,90.53,90.58,92800.0,74.8156,74.923,74.7743,74.8156,92800.0
2007-12-28 15:55:00,90.58,90.64,90.43,90.44,91600.0,74.8156,74.8652,74.6917,74.7,91600.0
2007-12-31 09:30:00,90.14,90.17,89.77,90.07,72600.0,74.4522,74.477,74.1466,74.3944,72600.0
2007-12-31 09:35:00,90.06,90.22,89.95,89.96,16300.0,74.3861,74.5183,74.2952,74.3035,16300.0
2007-12-31 09:40:00,89.91,89.91,89.53,89.56,31800.0,74.2622,74.2622,73.9483,73.9731,31800.0
2007-12-31 09:45:00,89.57,89.58,89.43,89.49,29800.0,73.9814,73.9896,73.8657,73.9153,29800.0
2007-12-31 09:50:00,89.52,89.6,89.25,89.32,58000.0,73.9401,74.0062,73.7171,73.7749,58000.0
2007-12-31 09:55:00,89.31,89.31,89.05,89.19,120100.0,73.7666,73.7666,73.5519,73.6675,120100.0
2007-12-31 10:00:00,89.19,89.5,89.17,89.34,42100.0,73.6675,73.9236,73.651,73.7914,42100.0
2007-12-31 10:05:00,89.35,89.71,89.35,89.71,43100.0,73.7997,74.097,73.7997,74.097,43100.0
2007-12-31 10:10:00,89.73,89.86,89.57,89.59,26000.0,74.1135,74.2209,73.9814,73.9979,26000.0
2007-12-31 10:15:00,89.59,89.83,89.59,89.75,24900.0,73.9979,74.1961,73.9979,74.13,24900.0
2007-12-31 10:20:00,89.75,89.92,89.65,89.69,21900.0,74.13,74.2705,74.0475,74.0805,21900.0
2007-12-31 10:25:00,89.66,89.84,89.64,89.84,13000.0,74.0557,74.2044,74.0392,74.2044,13000.0
2007-12-31 10:30:00,89.84,89.87,89.71,89.82,52500.0,74.2044,74.2292,74.097,74.1879,52500.0
2007-12-31 10:35:00,89.82,89.84,89.5,89.55,59500.0,74.1879,74.2044,73.9236,73.9649,59500.0
2007-12-31 10:40:00,89.57,89.57,89.37,89.51,136200.0,73.9814,73.9814,73.8162,73.9318,136200.0
2007-12-31 10:45:00,89.51,89.6,89.31,89.57,29200.0,73.9318,74.0062,73.7666,73.9814,29200.0
2007-12-31 10:50:00,89.55,89.58,89.37,89.39,24900.0,73.9649,73.9896,73.8162,73.8327,24900.0
2007-12-31 10:55:00,89.41,89.43,89.36,89.38,9200.0,73.8492,73.8657,73.8079,73.8244,9200.0
2007-12-31 11:00:00,89.4,89.49,89.39,89.45,13900.0,73.841,73.9153,73.8327,73.8823,13900.0
2007-12-31 11:05:00,89.48,89.54,89.45,89.5,54900.0,73.907,73.9566,73.8823,73.9236,54900.0
2007-12-31 11:10:00,89.5,89.65,89.47,89.49,29700.0,73.9236,74.0475,73.8988,73.9153,29700.0
2007-12-31 11:15:00,89.5,89.55,89.45,89.5,31600.0,73.9236,73.9649,73.8823,73.9236,31600.0
2007-12-31 11:20:00,89.47,89.7,89.46,89.67,63400.0,73.8988,74.0888,73.8905,74.064,63400.0
2007-12-31 11:25:00,89.66,89.75,89.65,89.68,21300.0,74.0557,74.13,74.0475,74.0722,21300.0
2007-12-31 11:30:00,89.69,89.8,89.65,89.72,19700.0,74.0805,74.1713,74.0475,74.1053,19700.0
2007-12-31 11:35:00,89.69,89.81,89.68,89.69,17600.0,74.0805,74.1796,74.0722,74.0805,17600.0
2007-12-31 11:40:00,89.71,89.73,89.53,89.54,9200.0,74.097,74.1135,73.9483,73.9566,9200.0
2007-12-31 11:45:00,89.56,89.58,89.47,89.56,16600.0,73.9731,73.9896,73.8988,73.9731,16600.0
2007-12-31 11:50:00,89.5,89.55,89.49,89.55,12700.0,73.9236,73.9649,73.9153,73.9649,12700.0
2007-12-31 11:55:00,89.53,89.57,89.5,89.56,11900.0,73.9483,73.9814,73.9236,73.9731,11900.0
2007-12-31 12:00:00,89.57,89.58,89.5,89.58,16000.0,73.9814,73.9896,73.9236,73.9896,16000.0
2007-12-31 12:05:00,89.58,89.68,89.53,89.53,15700.0,73.9896,74.0722,73.9483,73.9483,15700.0
2007-12-31 12:10:00,89.54,89.59,89.51,89.57,10100.0,73.9566,73.9979,73.9318,73.9814,10100.0
2007-12-31 12:15:00,89.57,89.76,89.57,89.69,18000.0,73.9814,74.1383,73.9814,74.0805,18000.0
2007-12-31 12:20:00,89.64,89.64,89.55,89.57,10800.0,74.0392,74.0392,73.9649,73.9814,10800.0
2007-12-31 12:25:00,89.57,89.68,89.54,89.54,11700.0,73.9814,74.0722,73.9566,73.9566,11700.0
2007-12-31 12:30:00,89.54,89.62,89.5,89.56,15200.0,73.9566,74.0227,73.9236,73.9731,15200.0
2007-12-31 12:35:00,89.53,89.66,89.5,89.54,11400.0,73.9483,74.0557,73.9236,73.9566,11400.0
2007-12-31 12:40:00,89.55,89.55,89.47,89.54,13300.0,73.9649,73.9649,73.8988,73.9566,13300.0
2007-12-31 12:45:00,89.51,89.55,89.34,89.38,22900.0,73.9318,73.9649,73.7914,73.8244,22900.0
2007-12-31 12:50:00,89.38,89.55,89.36,89.55,18100.0,73.8244,73.9649,73.8079,73.9649,18100.0
2007-12-31 12:55:00,89.54,89.58,89.31,89.43,156300.0,73.9566,73.9896,73.7666,73.8657,156300.0
2007-12-31 13:00:00,89.43,89.63,89.43,89.63,20100.0,73.8657,74.0309,73.8657,74.0309,20100.0
2007-12-31 13:05:00,89.61,89.65,89.58,89.6,50400.0,74.0144,74.0475,73.9896,74.0062,50400.0
2007-12-31 13:10:00,89.59,89.75,89.57,89.67,25500.0,73.9979,74.13,73.9814,74.064,25500.0
2007-12-31 13:15:00,89.65,89.74,89.59,89.65,24900.0,74.0475,74.1218,73.9979,74.0475,24900.0
2007-12-31 13:20:00,89.63,89.68,89.6,89.65,13300.0,74.0309,74.0722,74.0062,74.0475,13300.0
2007-12-31 13:25:00,89.63,89.65,89.57,89.59,20400.0,74.0309,74.0475,73.9814,73.9979,20400.0
2007-12-31 13:30:00,89.59,89.66,89.57,89.59,23300.0,73.9979,74.0557,73.9814,73.9979,23300.0
2007-12-31 13:35:00,89.58,89.6,89.56,89.56,14400.0,73.9896,74.0062,73.9731,73.9731,14400.0
2007-12-31 13:40:00,89.57,89.6,89.54,89.59,18700.0,73.9814,74.0062,73.9566,73.9979,18700.0
2007-12-31 13:45:00,89.6,89.6,89.55,89.6,47800.0,74.0062,74.0062,73.9649,74.0062,47800.0
2007-12-31 13:50:00,89.6,89.64,89.55,89.56,24400.0,74.0062,74.0392,73.9649,73.9731,24400.0
2007-12-31 13:55:00,89.56,89.65,89.47,89.47,26500.0,73.9731,74.0475,73.8988,73.8988,26500.0
2007-12-31 14:00:00,89.46,89.48,89.37,89.45,17500.0,73.8905,73.907,73.8162,73.8823,17500.0
2007-12-31 14:05:00,89.44,89.5,89.4,89.44,14800.0,73.874,73.9236,73.841,73.874,14800.0
2007-12-31 14:10:00,89.44,89.66,89.44,89.59,18200.0,73.874,74.0557,73.874,73.9979,18200.0
2007-12-31 14:15:00,89.59,89.66,89.55,89.59,17500.0,73.9979,74.0557,73.9649,73.9979,17500.0
2007-12-31 14:20:00,89.59,89.62,89.51,89.56,26800.0,73.9979,74.0227,73.9318,73.9731,26800.0
2007-12-31 14:25:00,89.56,89.57,89.35,89.38,22000.0,73.9731,73.9814,73.7997,73.8244,22000.0
2007-12-31 14:30:00,89.36,89.5,89.35,89.46,16100.0,73.8079,73.9236,73.7997,73.8905,16100.0
2007-12-31 14:35:00,89.47,89.52,89.45,89.45,18500.0,73.8988,73.9401,73.8823,73.8823,18500.0
2007-12-31 14:40:00,89.46,89.51,89.37,89.38,17800.0,73.8905,73.9318,73.8162,73.8244,17800.0
2007-12-31 14:45:00,89.37,89.51,89.37,89.49,19000.0,73.8162,73.9318,73.8162,73.9153,19000.0
2007-12-31 14:50:00,89.46,89.51,89.44,89.47,21000.0,73.8905,73.9318,73.874,73.8988,21000.0
2007-12-31 14:55:00,89.48,89.5,89.44,89.45,21000.0,73.907,73.9236,73.874,73.8823,21000.0
2007-12-31 15:00:00,89.44,89.46,89.41,89.42,14900.0,73.874,73.8905,73.8492,73.8575,14900.0
2007-12-31 15:05:00,89.41,89.49,89.4,89.49,27200.0,73.8492,73.9153,73.841,73.9153,27200.0
2007-12-31 15:10:00,89.49,89.51,89.42,89.47,106500.0,73.9153,73.9318,73.8575,73.8988,106500.0
2007-12-31 15:15:00,89.47,89.6,89.47,89.58,39300.0,73.8988,74.0062,73.8988,73.9896,39300.0
2007-12-31 15:20:00,89.57,89.57,89.49,89.5,50600.0,73.9814,73.9814,73.9153,73.9236,50600.0
2007-12-31 15:25:00,89.49,89.54,89.47,89.47,75000.0,73.9153,73.9566,73.8988,73.8988,75000.0
2007-12-31 15:30:00,89.47,89.47,89.35,89.36,35500.0,73.8988,73.8988,73.7997,73.8079,35500.0
2007-12-31 15:35:00,89.35,89.44,89.33,89.4,25800.0,73.7997,73.874,73.7831,73.841,25800.0
2007-12-31 15:40:00,89.41,89.5,89.36,89.38,88400.0,73.8492,73.9236,73.8079,73.8244,88400.0
2007-12-31 15:45:00,89.37,89.39,89.1,89.3,67600.0,73.8162,73.8327,73.5932,73.7584,67600.0
2007-12-31 15:50:00,89.29,89.29,89.17,89.21,56500.0,73.7501,73.7501,73.651,73.684,56500.0
2007-12-31 15:55:00,89.21,89.22,89.03,89.03,118700.0,73.684,73.6923,73.5354,73.5354,118700.0
2008-01-02 09:30:00,88.57,88.57,87.56,88.26,162600.0,73.1554,73.1554,72.3212,72.8994,162600.0
2008-01-02 09:35:00,88.24,88.38,87.99,88.05,89000.0,72.8828,72.9985,72.6764,72.7259,89000.0
2008-01-02 09:40:00,88.07,88.2,87.74,88.01,138000.0,72.7424,72.8498,72.4699,72.6929,138000.0
2008-01-02 09:45:00,88.03,88.06,87.69,87.94,111500.0,72.7094,72.7342,72.4286,72.6351,111500.0
2008-01-02 09:50:00,87.89,87.97,87.78,87.91,51900.0,72.5938,72.6598,72.5029,72.6103,51900.0
2008-01-02 09:55:00,87.9,87.94,87.8,87.83,86600.0,72.602,72.6351,72.5194,72.5442,86600.0
2008-01-02 10:00:00,87.82,87.82,86.88,87.03,231400.0,72.5359,72.5359,71.7595,71.8834,231400.0
2008-01-02 10:05:00,87.06,87.13,86.86,86.86,121000.0,71.9082,71.966,71.743,71.743,121000.0
2008-01-02 10:10:00,86.86,87.04,86.86,86.95,105100.0,71.743,71.8917,71.743,71.8174,105100.0
2008-01-02 10:15:00,86.97,87.07,86.9,86.96,65100.0,71.8339,71.9165,71.7761,71.8256,65100.0
2008-01-02 10:20:00,86.96,87.04,86.9,86.91,78700.0,71.8256,71.8917,71.7761,71.7843,78700.0
2008-01-02 10:25:00,86.92,87.0,86.9,86.96,57700.0,71.7926,71.8587,71.7761,71.8256,57700.0
2008-01-02 10:30:00,86.96,87.0,86.89,86.95,45900.0,71.8256,71.8587,71.7678,71.8174,45900.0
2008-01-02 10:35:00,86.95,86.98,86.84,86.86,75700.0,71.8174,71.8421,71.7265,71.743,75700.0
2008-01-02 10:40:00,86.89,86.9,86.51,86.65,90000.0,71.7678,71.7761,71.4539,71.5696,90000.0
2008-01-02 10:45:00,86.66,86.77,86.62,86.63,55000.0,71.5778,71.6687,71.5448,71.553,55000.0
2008-01-02 10:50:00,86.62,86.9,86.59,86.8,74100.0,71.5448,71.7761,71.52,71.6935,74100.0
2008-01-02 10:55:00,86.83,86.83,86.34,86.41,79500.0,71.7182,71.7182,71.3135,71.3713,79500.0
2008-01-02 11:00:00,86.4,86.45,86.12,86.23,65300.0,71.3631,71.4044,71.1318,71.2227,65300.0
2008-01-02 11:05:00,86.23,86.26,86.04,86.05,62900.0,71.2227,71.2474,71.0657,71.074,62900.0
2008-01-02 11:10:00,86.05,86.27,85.9,85.93,75700.0,71.074,71.2557,70.9501,70.9749,75700.0
2008-01-02 11:15:00,85.93,86.08,85.76,85.8,54800.0,70.9749,71.0988,70.8345,70.8675,54800.0
2008-01-02 11:20:00,85.78,86.08,85.69,86.02,66500.0,70.851,71.0988,70.7766,71.0492,66500.0
2008-01-02 11:25:00,86.04,86.21,86.03,86.2,190600.0,71.0657,71.2061,71.0575,71.1979,190600.0
2008-01-02 11:30:00,86.17,86.24,86.09,86.18,33400.0,71.1731,71.2309,71.107,71.1814,33400.0
2008-01-02 11:35:00,86.19,86.27,86.17,86.2,25600.0,71.1896,71.2557,71.1731,71.1979,25600.0
2008-01-02 11:40:00,86.2,86.24,86.04,86.21,55800.0,71.1979,71.2309,71.0657,71.2061,55800.0
2008-01-02 11:45:00,86.19,86.2,85.96,86.03,127800.0,71.1896,71.1979,70.9997,71.0575,127800.0
2008-01-02 11:50:00,86.03,86.18,85.96,86.1,73200.0,71.0575,71.1814,70.9997,71.1153,73200.0
2008-01-02 11:55:00,86.1,86.17,86.1,86.13,48900.0,71.1153,71.1731,71.1153,71.1401,48900.0
2008-01-02 12:00:00,86.12,86.15,86.09,86.1,53800.0,71.1318,71.1566,71.107,71.1153,53800.0
2008-01-02 12:05:00,86.1,86.12,86.09,86.11,49000.0,71.1153,71.1318,71.107,71.1235,49000.0
2008-01-02 12:10:00,86.1,86.11,86.08,86.1,51100.0,71.1153,71.1235,71.0988,71.1153,51100.0
2008-01-02 12:15:00,86.1,86.13,86.09,86.13,56400.0,71.1153,71.1401,71.107,71.1401,56400.0
2008-01-02 12:20:00,86.13,86.14,86.01,86.06,66000.0,71.1401,71.1483,71.041,71.0823,66000.0
2008-01-02 12:25:00,86.06,86.06,85.9,86.0,65100.0,71.0823,71.0823,70.9501,71.0327,65100.0
2008-01-02 12:30:00,85.99,86.11,85.99,86.11,69500.0,71.0244,71.1235,71.0244,71.1235,69500.0
2008-01-02 12:35:00,86.1,86.14,86.1,86.1,30900.0,71.1153,71.1483,71.1153,71.1153,30900.0
2008-01-02 12:40:00,86.1,86.14,86.03,86.12,55100.0,71.1153,71.1483,71.0575,71.1318,55100.0
2008-01-02 12:45:00,86.1,86.11,85.99,85.99,178500.0,71.1153,71.1235,71.0244,71.0244,178500.0
2008-01-02 12:50:00,85.96,86.1,85.81,86.09,67200.0,70.9997,71.1153,70.8758,71.107,67200.0
2008-01-02 12:55:00,86.11,86.11,85.97,86.02,32100.0,71.1235,71.1235,71.0079,71.0492,32100.0
2008-01-02 13:00:00,86.02,86.07,85.93,85.93,30100.0,71.0492,71.0905,70.9749,70.9749,30100.0
2008-01-02 13:05:00,85.94,86.07,85.93,85.97,40400.0,70.9831,71.0905,70.9749,71.0079,40400.0
2008-01-02 13:10:00,85.98,86.0,85.81,85.91,33500.0,71.0162,71.0327,70.8758,70.9584,33500.0
2008-01-02 13:15:00,85.91,86.06,85.85,86.05,36500.0,70.9584,71.0823,70.9088,71.074,36500.0
2008-01-02 13:20:00,86.06,86.07,85.76,85.93,149400.0,71.0823,71.0905,70.8345,70.9749,149400.0
2008-01-02 13:25:00,85.93,85.99,85.7,85.91,56500.0,70.9749,71.0244,70.7849,70.9584,56500.0
2008-01-02 13:30:00,85.91,85.99,85.75,85.97,31200.0,70.9584,71.0244,70.8262,71.0079,31200.0
2008-01-02 13:35:00,85.98,85.99,85.94,85.94,35000.0,71.0162,71.0244,70.9831,70.9831,35000.0
2008-01-02 13:40:00,85.94,85.96,85.76,85.76,15000.0,70.9831,70.9997,70.8345,70.8345,15000.0
2008-01-02 13:45:00,85.79,85.85,85.72,85.76,36200.0,70.8592,70.9088,70.8014,70.8345,36200.0
2008-01-02 13:50:00,85.75,85.76,85.21,85.34,111700.0,70.8262,70.8345,70.3802,70.4876,111700.0
2008-01-02 13:55:00,85.34,85.4,85.06,85.29,78800.0,70.4876,70.5371,70.2563,70.4463,78800.0
2008-01-02 14:00:00,85.29,85.35,85.08,85.19,73800.0,70.4463,70.4958,70.2728,70.3637,73800.0
2008-01-02 14:05:00,85.2,85.34,85.12,85.3,63900.0,70.3719,70.4876,70.3058,70.4545,63900.0
2008-01-02 14:10:00,85.3,85.41,85.17,85.2,120500.0,70.4545,70.5454,70.3471,70.3719,120500.0
2008-01-02 14:15:00,85.2,85.56,85.19,85.49,97800.0,70.3719,70.6693,70.3637,70.6115,97800.0
2008-01-02 14:20:00,85.49,85.8,85.41,85.72,101000.0,70.6115,70.8675,70.5454,70.8014,101000.0
2008-01-02 14:25:00,85.72,85.9,85.71,85.78,87800.0,70.8014,70.9501,70.7932,70.851,87800.0
2008-01-02 14:30:00,85.78,85.94,85.78,85.78,69500.0,70.851,70.9831,70.851,70.851,69500.0
2008-01-02 14:35:00,85.78,85.79,85.49,85.49,66200.0,70.851,70.8592,70.6115,70.6115,66200.0
2008-01-02 14:40:00,85.5,85.78,85.5,85.66,40500.0,70.6197,70.851,70.6197,70.7519,40500.0
2008-01-02 14:45:00,85.68,85.82,85.55,85.82,47700.0,70.7684,70.884,70.661,70.884,47700.0
2008-01-02 14:50:00,85.81,85.92,85.79,85.87,54200.0,70.8758,70.9666,70.8592,70.9253,54200.0
2008-01-02 14:55:00,85.86,85.95,85.7,85.71,83700.0,70.9171,70.9914,70.7849,70.7932,83700.0
2008-01-02 15:00:00,85.71,85.74,85.61,85.68,89900.0,70.7932,70.8179,70.7106,70.7684,89900.0
2008-01-02 15:05:00,85.68,85.72,85.45,85.61,166100.0,70.7684,70.8014,70.5784,70.7106,166100.0
2008-01-02 15:10:00,85.61,85.82,85.4,85.76,118500.0,70.7106,70.884,70.5371,70.8345,118500.0
2008-01-02 15:15:00,85.77,85.85,85.73,85.8,60800.0,70.8427,70.9088,70.8097,70.8675,60800.0
2008-01-02 15:20:00,85.8,85.96,85.72,85.95,71800.0,70.8675,70.9997,70.8014,70.9914,71800.0
2008-01-02 15:25:00,85.95,86.0,85.87,86.0,66800.0,70.9914,71.0327,70.9253,71.0327,66800.0
2008-01-02 15:30:00,86.0,86.03,85.94,86.01,61100.0,71.0327,71.0575,70.9831,71.041,61100.0
2008-01-02 15:35:00,85.99,86.21,85.97,86.08,126200.0,71.0244,71.2061,71.0079,71.0988,126200.0
2008-01-02 15:40:00,86.07,86.14,86.0,86.08,146000.0,71.0905,71.1483,71.0327,71.0988,146000.0
2008-01-02 15:45:00,86.07,86.1,85.92,86.02,132400.0,71.0905,71.1153,70.9666,71.0492,132400.0
2008-01-02 15:50:00,86.01,86.14,86.0,86.12,124900.0,71.041,71.1483,71.0327,71.1318,124900.0
2008-01-02 15:55:00,86.13,86.4,86.01,86.26,264700.0,71.1401,71.3631,71.041,71.2474,264700.0
2008-01-03 09:30:00,86.61,87.08,86.32,86.7,69000.0,71.5365,71.9247,71.297,71.6109,69000.0
2008-01-03 09:35:00,86.7,86.95,86.67,86.95,27100.0,71.6109,71.8174,71.5861,71.8174,27100.0
2008-01-03 09:40:00,86.95,86.95,86.5,86.65,36300.0,71.8174,71.8174,71.4457,71.5696,36300.0
2008-01-03 09:45:00,86.64,86.9,86.6,86.89,39200.0,71.5613,71.7761,71.5283,71.7678,39200.0
2008-01-03 09:50:00,86.89,87.07,86.76,86.82,56800.0,71.7678,71.9165,71.6604,71.71,56800.0
2008-01-03 09:55:00,86.8,86.97,86.8,86.85,30300.0,71.6935,71.8339,71.6935,71.7348,30300.0
2008-01-03 10:00:00,86.86,87.08,86.77,86.84,57200.0,71.743,71.9247,71.6687,71.7265,57200.0
2008-01-03 10:05:00,86.89,87.27,86.89,87.27,49200.0,71.7678,72.0817,71.7678,72.0817,49200.0
2008-01-03 10:10:00,87.26,87.48,87.25,87.28,45000.0,72.0734,72.2551,72.0651,72.0899,45000.0
2008-01-03 10:15:00,87.26,87.33,86.91,86.92,29100.0,72.0734,72.1312,71.7843,71.7926,29100.0
2008-01-03 10:20:00,86.92,87.12,86.91,87.09,36600.0,71.7926,71.9578,71.7843,71.933,36600.0
2008-01-03 10:25:00,87.1,87.15,87.01,87.09,32800.0,71.9413,71.9825,71.8669,71.933,32800.0
2008-01-03 10:30:00,87.1,87.14,87.04,87.13,29800.0,71.9413,71.9743,71.8917,71.966,29800.0
2008-01-03 10:35:00,87.12,87.29,87.12,87.24,26600.0,71.9578,72.0982,71.9578,72.0569,26600.0
2008-01-03 10:40:00,87.25,87.46,87.24,87.42,33800.0,72.0651,72.2386,72.0569,72.2056,33800.0
2008-01-03 10:45:00,87.43,87.64,87.4,87.58,39000.0,72.2138,72.3873,72.189,72.3377,39000.0
2008-01-03 10:50:00,87.54,87.54,87.25,87.25,23300.0,72.3047,72.3047,72.0651,72.0651,23300.0
2008-01-03 10:55:00,87.23,87.27,87.16,87.16,13300.0,72.0486,72.0817,71.9908,71.9908,13300.0
2008-01-03 11:00:00,87.2,87.36,87.16,87.35,17700.0,72.0238,72.156,71.9908,72.1477,17700.0
2008-01-03 11:05:00,87.3,87.36,87.21,87.32,21100.0,72.1064,72.156,72.0321,72.123,21100.0
2008-01-03 11:10:00,87.32,87.55,87.25,87.31,28700.0,72.123,72.3129,72.0651,72.1147,28700.0
2008-01-03 11:15:00,87.29,87.53,87.28,87.38,36100.0,72.0982,72.2964,72.0899,72.1725,36100.0
2008-01-03 11:20:00,87.42,87.56,87.34,87.4,31900.0,72.2056,72.3212,72.1395,72.189,31900.0
2008-01-03 11:25:00,87.4,87.45,87.25,87.28,29300.0,72.189,72.2303,72.0651,72.0899,29300.0
2008-01-03 11:30:00,87.25,87.42,87.25,87.35,28100.0,72.0651,72.2056,72.0651,72.1477,28100.0
2008-01-03 11:35:00,87.31,87.35,87.16,87.2,12700.0,72.1147,72.1477,71.9908,72.0238,12700.0
2008-01-03 11:40:00,87.22,87.35,87.15,87.15,17000.0,72.0404,72.1477,71.9825,71.9825,17000.0
2008-01-03 11:45:00,87.14,87.15,87.02,87.02,25800.0,71.9743,71.9825,71.8752,71.8752,25800.0
2008-01-03 11:50:00,87.04,87.13,87.03,87.12,22200.0,71.8917,71.966,71.8834,71.9578,22200.0
2008-01-03 11:55:00,87.13,87.15,87.1,87.1,14400.0,71.966,71.9825,71.9413,71.9413,14400.0
2008-01-03 12:00:00,87.1,87.2,87.1,87.19,16400.0,71.9413,72.0238,71.9413,72.0156,16400.0
2008-01-03 12:05:00,87.19,87.38,87.19,87.37,22000.0,72.0156,72.1725,72.0156,72.1643,22000.0
2008-01-03 12:10:00,87.37,87.39,87.34,87.38,22500.0,72.1643,72.1808,72.1395,72.1725,22500.0
2008-01-03 12:15:00,87.38,87.57,87.36,87.57,24900.0,72.1725,72.3295,72.156,72.3295,24900.0
2008-01-03 12:20:00,87.57,87.6,87.5,87.54,23800.0,72.3295,72.3542,72.2716,72.3047,23800.0
2008-01-03 12:25:00,87.54,87.66,87.54,87.66,16900.0,72.3047,72.4038,72.3047,72.4038,16900.0
2008-01-03 12:30:00,87.65,87.68,87.53,87.53,21900.0,72.3955,72.4203,72.2964,72.2964,21900.0
2008-01-03 12:35:00,87.53,87.54,87.46,87.49,24700.0,72.2964,72.3047,72.2386,72.2634,24700.0
2008-01-03 12:40:00,87.49,87.51,87.34,87.34,25400.0,72.2634,72.2799,72.1395,72.1395,25400.0
2008-01-03 12:45:00,87.34,87.41,87.3,87.32,19600.0,72.1395,72.1973,72.1064,72.123,19600.0
2008-01-03 12:50:00,87.33,87.35,87.24,87.26,21600.0,72.1312,72.1477,72.0569,72.0734,21600.0
2008-01-03 12:55:00,87.27,87.5,87.27,87.5,24800.0,72.0817,72.2716,72.0817,72.2716,24800.0
2008-01-03 13:00:00,87.52,87.52,87.27,87.28,13900.0,72.2882,72.2882,72.0817,72.0899,13900.0
2008-01-03 13:05:00,87.29,87.3,87.14,87.2,38400.0,72.0982,72.1064,71.9743,72.0238,38400.0
2008-01-03 13:10:00,87.19,87.19,87.07,87.13,10900.0,72.0156,72.0156,71.9165,71.966,10900.0
2008-01-03 13:15:00,87.11,87.12,87.0,87.0,15300.0,71.9495,71.9578,71.8587,71.8587,15300.0
2008-01-03 13:20:00,87.0,87.11,87.0,87.11,14500.0,71.8587,71.9495,71.8587,71.9495,14500.0
2008-01-03 13:25:00,87.11,87.26,87.11,87.26,21900.0,71.9495,72.0734,71.9495,72.0734,21900.0
2008-01-03 13:30:00,87.3,87.34,87.25,87.32,19200.0,72.1064,72.1395,72.0651,72.123,19200.0
2008-01-03 13:35:00,87.3,87.41,87.28,87.41,19700.0,72.1064,72.1973,72.0899,72.1973,19700.0
2008-01-03 13:40:00,87.41,87.49,87.38,87.41,23500.0,72.1973,72.2634,72.1725,72.1973,23500.0
2008-01-03 13:45:00,87.4,87.43,87.34,87.34,13500.0,72.189,72.2138,72.1395,72.1395,13500.0
2008-01-03 13:50:00,87.35,87.42,87.3,87.42,19300.0,72.1477,72.2056,72.1064,72.2056,19300.0
2008-01-03 13:55:00,87.42,87.44,87.32,87.34,18600.0,72.2056,72.2221,72.123,72.1395,18600.0
2008-01-03 14:00:00,87.34,87.37,87.3,87.3,22500.0,72.1395,72.1643,72.1064,72.1064,22500.0
2008-01-03 14:05:00,87.31,87.33,87.29,87.29,15400.0,72.1147,72.1312,72.0982,72.0982,15400.0
2008-01-03 14:10:00,87.31,87.41,87.25,87.4,27000.0,72.1147,72.1973,72.0651,72.189,27000.0
2008-01-03 14:15:00,87.39,87.57,87.37,87.51,34500.0,72.1808,72.3295,72.1643,72.2799,34500.0
2008-01-03 14:20:00,87.51,87.69,87.51,87.6,33800.0,72.2799,72.4286,72.2799,72.3542,33800.0
2008-01-03 14:25:00,87.59,87.6,87.51,87.53,24100.0,72.346,72.3542,72.2799,72.2964,24100.0
2008-01-03 14:30:00,87.52,87.58,87.5,87.54,30100.0,72.2882,72.3377,72.2716,72.3047,30100.0
2008-01-03 14:35:00,87.54,87.61,87.49,87.61,21000.0,72.3047,72.3625,72.2634,72.3625,21000.0
2008-01-03 14:40:00,87.61,87.67,87.57,87.57,27300.0,72.3625,72.412,72.3295,72.3295,27300.0
2008-01-03 14:45:00,87.57,87.61,87.55,87.57,15800.0,72.3295,72.3625,72.3129,72.3295,15800.0
2008-01-03 14:50:00,87.57,87.67,87.54,87.55,24100.0,72.3295,72.412,72.3047,72.3129,24100.0
2008-01-03 14:55:00,87.55,87.58,87.52,87.56,23300.0,72.3129,72.3377,72.2882,72.3212,23300.0
2008-01-03 15:00:00,87.54,87.58,87.51,87.56,49300.0,72.3047,72.3377,72.2799,72.3212,49300.0
2008-01-03 15:05:00,87.57,87.65,87.55,87.57,30200.0,72.3295,72.3955,72.3129,72.3295,30200.0
2008-01-03 15:10:00,87.59,87.66,87.52,87.54,26400.0,72.346,72.4038,72.2882,72.3047,26400.0
2008-01-03 15:15:00,87.53,87.56,87.5,87.51,45000.0,72.2964,72.3212,72.2716,72.2799,45000.0
2008-01-03 15:20:00,87.53,87.6,87.48,87.48,47600.0,72.2964,72.3542,72.2551,72.2551,47600.0
2008-01-03 15:25:00,87.49,87.54,87.36,87.38,47200.0,72.2634,72.3047,72.156,72.1725,47200.0
2008-01-03 15:30:00,87.39,87.55,87.35,87.55,76800.0,72.1808,72.3129,72.1477,72.3129,76800.0
2008-01-03 15:35:00,87.55,87.65,87.5,87.5,78300.0,72.3129,72.3955,72.2716,72.2716,78300.0
2008-01-03 15:40:00,87.5,87.55,87.46,87.46,46600.0,72.2716,72.3129,72.2386,72.2386,46600.0
2008-01-03 15:45:00,87.45,87.62,87.45,87.58,67700.0,72.2303,72.3708,72.2303,72.3377,67700.0
2008-01-03 15:50:00,87.59,87.65,87.44,87.47,122600.0,72.346,72.3955,72.2221,72.2469,122600.0
2008-01-03 15:55:00,87.49,87.5,87.25,87.36,127300.0,72.2634,72.2716,72.0651,72.156,127300.0
2008-01-04 09:30:00,86.75,86.76,86.4,86.54,74600.0,71.6522,71.6604,71.3631,71.4787,74600.0
2008-01-04 09:35:00,86.55,86.61,86.1,86.5,98500.0,71.487,71.5365,71.1153,71.4457,98500.0
2008-01-04 09:40:00,86.48,86.52,86.13,86.24,52800.0,71.4292,71.4622,71.1401,71.2309,52800.0
2008-01-04 09:45:00,86.21,86.5,86.0,86.04,88600.0,71.2061,71.4457,71.0327,71.0657,88600.0
2008-01-04 09:50:00,86.07,86.3,86.04,86.1,46600.0,71.0905,71.2805,71.0657,71.1153,46600.0
2008-01-04 09:55:00,86.06,86.17,85.95,86.01,81700.0,71.0823,71.1731,70.9914,71.041,81700.0
2008-01-04 10:00:00,86.01,86.25,85.99,86.25,73000.0,71.041,71.2392,71.0244,71.2392,73000.0
2008-01-04 10:05:00,86.25,86.26,86.14,86.23,37400.0,71.2392,71.2474,71.1483,71.2227,37400.0
2008-01-04 10:10:00,86.24,86.25,86.13,86.22,34300.0,71.2309,71.2392,71.1401,71.2144,34300.0
2008-01-04 10:15:00,86.22,86.24,86.0,86.02,27600.0,71.2144,71.2309,71.0327,71.0492,27600.0
2008-01-04 10:20:00,86.0,86.12,85.99,86.03,23700.0,71.0327,71.1318,71.0244,71.0575,23700.0
2008-01-04 10:25:00,86.0,86.11,85.98,86.0,31700.0,71.0327,71.1235,71.0162,71.0327,31700.0
2008-01-04 10:30:00,86.03,86.05,85.96,85.99,43900.0,71.0575,71.074,70.9997,71.0244,43900.0
2008-01-04 10:35:00,85.98,86.02,85.95,85.97,53700.0,71.0162,71.0492,70.9914,71.0079,53700.0
2008-01-04 10:40:00,85.97,86.1,85.97,86.0,232300.0,71.0079,71.1153,71.0079,71.0327,232300.0
2008-01-04 10:45:00,86.01,86.04,85.8,85.84,33700.0,71.041,71.0657,70.8675,70.9005,33700.0
2008-01-04 10:50:00,85.81,85.93,85.77,85.82,34000.0,70.8758,70.9749,70.8427,70.884,34000.0
2008-01-04 10:55:00,85.79,85.89,85.77,85.89,17100.0,70.8592,70.9418,70.8427,70.9418,17100.0
2008-01-04 11:00:00,85.88,86.0,85.87,85.95,33000.0,70.9336,71.0327,70.9253,70.9914,33000.0
2008-01-04 11:05:00,85.95,85.98,85.82,85.95,32400.0,70.9914,71.0162,70.884,70.9914,32400.0
2008-01-04 11:10:00,85.97,86.08,85.95,86.0,47300.0,71.0079,71.0988,70.9914,71.0327,47300.0
2008-01-04 11:15:00,85.99,86.02,85.71,85.74,42800.0,71.0244,71.0492,70.7932,70.8179,42800.0
2008-01-04 11:20:00,85.74,86.13,85.73,85.94,39300.0,70.8179,71.1401,70.8097,70.9831,39300.0
2008-01-04 11:25:00,85.96,86.06,85.92,86.0,75000.0,70.9997,71.0823,70.9666,71.0327,75000.0
2008-01-04 11:30:00,85.97,85.99,85.64,85.64,27900.0,71.0079,71.0244,70.7353,70.7353,27900.0
2008-01-04 11:35:00,85.68,85.79,85.64,85.7,29000.0,70.7684,70.8592,70.7353,70.7849,29000.0
2008-01-04 11:40:00,85.7,85.81,85.65,85.79,27200.0,70.7849,70.8758,70.7436,70.8592,27200.0
2008-01-04 11:45:00,85.76,85.78,85.53,85.63,25600.0,70.8345,70.851,70.6445,70.7271,25600.0
2008-01-04 11:50:00,85.63,85.76,85.56,85.73,23300.0,70.7271,70.8345,70.6693,70.8097,23300.0
2008-01-04 11:55:00,85.71,85.82,85.6,85.71,18000.0,70.7932,70.884,70.7023,70.7932,18000.0
2008-01-04 12:00:00,85.72,85.78,85.68,85.76,29600.0,70.8014,70.851,70.7684,70.8345,29600.0
2008-01-04 12:05:00,85.75,85.77,85.71,85.75,37300.0,70.8262,70.8427,70.7932,70.8262,37300.0
2008-01-04 12:10:00,85.73,85.86,85.7,85.84,79700.0,70.8097,70.9171,70.7849,70.9005,79700.0
2008-01-04 12:15:00,85.84,85.87,85.6,85.69,26000.0,70.9005,70.9253,70.7023,70.7766,26000.0
2008-01-04 12:20:00,85.68,85.69,85.48,85.48,32600.0,70.7684,70.7766,70.6032,70.6032,32600.0
2008-01-04 12:25:00,85.48,85.53,85.44,85.47,21700.0,70.6032,70.6445,70.5702,70.5949,21700.0
2008-01-04 12:30:00,85.46,85.47,85.3,85.31,36900.0,70.5867,70.5949,70.4545,70.4628,36900.0
2008-01-04 12:35:00,85.31,85.35,85.2,85.23,30800.0,70.4628,70.4958,70.3719,70.3967,30800.0
2008-01-04 12:40:00,85.24,85.33,85.2,85.31,31700.0,70.405,70.4793,70.3719,70.4628,31700.0
2008-01-04 12:45:00,85.33,85.5,85.22,85.49,26100.0,70.4793,70.6197,70.3884,70.6115,26100.0
2008-01-04 12:50:00,85.47,85.49,85.31,85.34,20200.0,70.5949,70.6115,70.4628,70.4876,20200.0
2008-01-04 12:55:00,85.34,85.37,85.26,85.26,18700.0,70.4876,70.5123,70.4215,70.4215,18700.0
2008-01-04 13:00:00,85.28,85.29,85.19,85.21,16100.0,70.438,70.4463,70.3637,70.3802,16100.0
2008-01-04 13:05:00,85.21,85.27,85.11,85.11,28400.0,70.3802,70.4297,70.2976,70.2976,28400.0
2008-01-04 13:10:00,85.14,85.14,84.89,85.08,64100.0,70.3224,70.3224,70.1159,70.2728,64100.0
2008-01-04 13:15:00,85.1,85.13,84.9,84.9,31400.0,70.2893,70.3141,70.1241,70.1241,31400.0
2008-01-04 13:20:00,84.9,85.12,84.86,84.86,42600.0,70.1241,70.3058,70.0911,70.0911,42600.0
2008-01-04 13:25:00,84.89,85.03,84.81,84.87,37500.0,70.1159,70.2315,70.0498,70.0994,37500.0
2008-01-04 13:30:00,84.87,84.92,84.71,84.89,55600.0,70.0994,70.1407,69.9672,70.1159,55600.0
2008-01-04 13:35:00,84.88,84.89,84.66,84.78,41900.0,70.1076,70.1159,69.9259,70.025,41900.0
2008-01-04 13:40:00,84.75,84.81,84.41,84.45,98200.0,70.0002,70.0498,69.7194,69.7525,98200.0
2008-01-04 13:45:00,84.4,84.52,84.33,84.5,41700.0,69.7112,69.8103,69.6533,69.7938,41700.0
2008-01-04 13:50:00,84.5,84.61,84.38,84.61,60900.0,69.7938,69.8846,69.6946,69.8846,60900.0
2008-01-04 13:55:00,84.61,84.82,84.59,84.72,27400.0,69.8846,70.0581,69.8681,69.9755,27400.0
2008-01-04 14:00:00,84.72,84.72,84.53,84.64,53700.0,69.9755,69.9755,69.8185,69.9094,53700.0
2008-01-04 14:05:00,84.63,84.69,84.47,84.54,36300.0,69.9011,69.9507,69.769,69.8268,36300.0
2008-01-04 14:10:00,84.53,84.68,84.4,84.53,41300.0,69.8185,69.9424,69.7112,69.8185,41300.0
2008-01-04 14:15:00,84.53,84.55,84.23,84.32,54300.0,69.8185,69.835,69.5707,69.6451,54300.0
2008-01-04 14:20:00,84.32,84.32,83.58,83.87,157800.0,69.6451,69.6451,69.0339,69.2734,157800.0
2008-01-04 14:25:00,83.88,84.0,83.83,83.86,39200.0,69.2817,69.3808,69.2404,69.2651,39200.0
2008-01-04 14:30:00,83.86,83.92,83.7,83.78,39400.0,69.2651,69.3147,69.133,69.1991,39400.0
2008-01-04 14:35:00,83.78,83.83,83.67,83.69,46600.0,69.1991,69.2404,69.1082,69.1247,46600.0
2008-01-04 14:40:00,83.69,83.75,83.66,83.72,16200.0,69.1247,69.1743,69.0999,69.1495,16200.0
2008-01-04 14:45:00,83.73,83.85,83.63,83.67,40400.0,69.1578,69.2569,69.0752,69.1082,40400.0
2008-01-04 14:50:00,83.66,83.69,83.18,83.3,120000.0,69.0999,69.1247,68.7035,68.8026,120000.0
2008-01-04 14:55:00,83.3,83.62,83.19,83.61,55000.0,68.8026,69.0669,68.7117,69.0586,55000.0
2008-01-04 15:00:00,83.62,84.11,83.6,84.02,99500.0,69.0669,69.4716,69.0504,69.3973,99500.0
2008-01-04 15:05:00,84.02,84.25,84.02,84.18,61300.0,69.3973,69.5873,69.3973,69.5294,61300.0
2008-01-04 15:10:00,84.18,84.22,84.06,84.09,58600.0,69.5294,69.5625,69.4303,69.4551,58600.0
2008-01-04 15:15:00,84.1,84.17,84.03,84.09,69700.0,69.4634,69.5212,69.4055,69.4551,69700.0
2008-01-04 15:20:00,84.09,84.15,84.03,84.09,67900.0,69.4551,69.5047,69.4055,69.4551,67900.0
2008-01-04 15:25:00,84.11,84.4,84.05,84.38,66800.0,69.4716,69.7112,69.4221,69.6946,66800.0
2008-01-04 15:30:00,84.39,84.73,84.34,84.72,108400.0,69.7029,69.9837,69.6616,69.9755,108400.0
2008-01-04 15:35:00,84.72,84.75,84.47,84.57,91200.0,69.9755,70.0002,69.769,69.8516,91200.0
2008-01-04 15:40:00,84.58,84.58,84.07,84.18,121800.0,69.8598,69.8598,69.4386,69.5294,121800.0
2008-01-04 15:45:00,84.18,84.35,84.15,84.18,70200.0,69.5294,69.6699,69.5047,69.5294,70200.0
2008-01-04 15:50:00,84.19,84.29,84.11,84.12,90400.0,69.5377,69.6203,69.4716,69.4799,90400.0
2008-01-04 15:55:00,84.12,84.15,83.98,83.98,97100.0,69.4799,69.5047,69.3643,69.3643,97100.0
2008-01-07 09:30:00,84.79,85.11,84.75,84.83,73700.0,70.0333,70.2976,70.0002,70.0663,73700.0
2008-01-07 09:35:00,84.82,85.05,84.74,84.92,88800.0,70.0581,70.248,69.992,70.1407,88800.0
2008-01-07 09:40:00,84.91,84.98,84.81,84.91,78700.0,70.1324,70.1902,70.0498,70.1324,78700.0
2008-01-07 09:45:00,84.91,85.3,84.91,85.14,36400.0,70.1324,70.4545,70.1324,70.3224,36400.0
2008-01-07 09:50:00,85.16,85.33,84.88,84.88,39000.0,70.3389,70.4793,70.1076,70.1076,39000.0
2008-01-07 09:55:00,84.92,85.03,84.81,84.85,26500.0,70.1407,70.2315,70.0498,70.0828,26500.0
2008-01-07 10:00:00,84.85,84.85,84.59,84.59,35000.0,70.0828,70.0828,69.8681,69.8681,35000.0
2008-01-07 10:05:00,84.63,84.7,84.34,84.34,34200.0,69.9011,69.9589,69.6616,69.6616,34200.0
2008-01-07 10:10:00,84.38,84.45,84.26,84.43,23000.0,69.6946,69.7525,69.5955,69.7359,23000.0
2008-01-07 10:15:00,84.43,84.45,83.89,83.89,37400.0,69.7359,69.7525,69.2899,69.2899,37400.0
2008-01-07 10:20:00,83.86,84.0,83.63,84.0,40700.0,69.2651,69.3808,69.0752,69.3808,40700.0
2008-01-07 10:25:00,84.0,84.01,83.72,83.72,24400.0,69.3808,69.389,69.1495,69.1495,24400.0
2008-01-07 10:30:00,83.71,83.85,83.56,83.65,24200.0,69.1412,69.2569,69.0173,69.0917,24200.0
2008-01-07 10:35:00,83.63,83.77,83.62,83.68,43200.0,69.0752,69.1908,69.0669,69.1165,43200.0
2008-01-07 10:40:00,83.68,83.75,83.4,83.43,71800.0,69.1165,69.1743,68.8852,68.91,71800.0
2008-01-07 10:45:00,83.43,83.54,82.99,82.99,302200.0,68.91,69.0008,68.5465,68.5465,302200.0
2008-01-07 10:50:00,82.97,83.39,82.94,83.24,56700.0,68.53,68.8769,68.5053,68.753,56700.0
2008-01-07 10:55:00,83.23,83.4,83.23,83.38,27400.0,68.7448,68.8852,68.7448,68.8687,27400.0
2008-01-07 11:00:00,83.37,83.45,83.31,83.43,49100.0,68.8604,68.9265,68.8109,68.91,49100.0
2008-01-07 11:05:00,83.42,83.57,83.39,83.46,35500.0,68.9017,69.0256,68.8769,68.9348,35500.0
2008-01-07 11:10:00,83.48,83.5,83.37,83.48,28900.0,68.9513,68.9678,68.8604,68.9513,28900.0
2008-01-07 11:15:00,83.46,83.56,83.34,83.34,52400.0,68.9348,69.0173,68.8356,68.8356,52400.0
2008-01-07 11:20:00,83.33,83.47,83.32,83.46,27600.0,68.8274,68.943,68.8191,68.9348,27600.0
2008-01-07 11:25:00,83.46,83.67,83.4,83.62,36300.0,68.9348,69.1082,68.8852,69.0669,36300.0
2008-01-07 11:30:00,83.62,84.01,83.52,83.92,98900.0,69.0669,69.389,68.9843,69.3147,98900.0
2008-01-07 11:35:00,83.91,83.97,83.78,83.85,44800.0,69.3064,69.356,69.1991,69.2569,44800.0
2008-01-07 11:40:00,83.87,83.9,83.82,83.84,25300.0,69.2734,69.2982,69.2321,69.2486,25300.0
2008-01-07 11:45:00,83.84,83.97,83.74,83.74,22100.0,69.2486,69.356,69.166,69.166,22100.0
2008-01-07 11:50:00,83.73,83.81,83.71,83.74,22700.0,69.1578,69.2238,69.1412,69.166,22700.0
2008-01-07 11:55:00,83.73,83.78,83.61,83.62,18600.0,69.1578,69.1991,69.0586,69.0669,18600.0
2008-01-07 12:00:00,83.61,83.75,83.52,83.71,64700.0,69.0586,69.1743,68.9843,69.1412,64700.0
2008-01-07 12:05:00,83.72,83.75,83.62,83.64,27300.0,69.1495,69.1743,69.0669,69.0834,27300.0
2008-01-07 12:10:00,83.65,83.74,83.65,83.7,33600.0,69.0917,69.166,69.0917,69.133,33600.0
2008-01-07 12:15:00,83.7,83.71,83.58,83.62,35400.0,69.133,69.1412,69.0339,69.0669,35400.0
2008-01-07 12:20:00,83.6,83.85,83.57,83.85,26600.0,69.0504,69.2569,69.0256,69.2569,26600.0
2008-01-07 12:25:00,83.85,84.17,83.85,84.12,51700.0,69.2569,69.5212,69.2569,69.4799,51700.0
2008-01-07 12:30:00,84.13,84.3,83.97,83.98,66200.0,69.4881,69.6286,69.356,69.3643,66200.0
2008-01-07 12:35:00,83.98,84.07,83.89,83.96,30100.0,69.3643,69.4386,69.2899,69.3477,30100.0
2008-01-07 12:40:00,83.95,83.98,83.7,83.86,50500.0,69.3395,69.3643,69.133,69.2651,50500.0
2008-01-07 12:45:00,83.86,83.95,83.8,83.95,34100.0,69.2651,69.3395,69.2156,69.3395,34100.0
2008-01-07 12:50:00,83.96,84.12,83.88,84.0,88300.0,69.3477,69.4799,69.2817,69.3808,88300.0
2008-01-07 12:55:00,84.01,84.21,83.99,84.09,22900.0,69.389,69.5542,69.3725,69.4551,22900.0
2008-01-07 13:00:00,84.08,84.18,84.05,84.13,10800.0,69.4468,69.5294,69.4221,69.4881,10800.0
2008-01-07 13:05:00,84.12,84.16,84.02,84.1,18500.0,69.4799,69.5129,69.3973,69.4634,18500.0
2008-01-07 13:10:00,84.1,84.23,84.01,84.05,17200.0,69.4634,69.5707,69.389,69.4221,17200.0
2008-01-07 13:15:00,84.01,84.24,83.91,84.24,20200.0,69.389,69.579,69.3064,69.579,20200.0
2008-01-07 13:20:00,84.24,84.26,84.08,84.1,22300.0,69.579,69.5955,69.4468,69.4634,22300.0
2008-01-07 13:25:00,84.09,84.13,83.93,84.11,17000.0,69.4551,69.4881,69.323,69.4716,17000.0
2008-01-07 13:30:00,84.11,84.12,83.93,84.0,19600.0,69.4716,69.4799,69.323,69.3808,19600.0
2008-01-07 13:35:00,83.98,84.05,83.91,84.03,16300.0,69.3643,69.4221,69.3064,69.4055,16300.0
2008-01-07 13:40:00,84.03,84.06,83.81,83.89,26900.0,69.4055,69.4303,69.2238,69.2899,26900.0
2008-01-07 13:45:00,83.89,84.0,83.85,83.96,24200.0,69.2899,69.3808,69.2569,69.3477,24200.0
2008-01-07 13:50:00,83.93,84.0,83.81,83.87,42000.0,69.323,69.3808,69.2238,69.2734,42000.0
2008-01-07 13:55:00,83.89,84.03,83.87,83.95,82300.0,69.2899,69.4055,69.2734,69.3395,82300.0
2008-01-07 14:00:00,83.96,84.07,83.65,83.69,40200.0,69.3477,69.4386,69.0917,69.1247,40200.0
2008-01-07 14:05:00,83.67,83.67,83.34,83.35,37000.0,69.1082,69.1082,68.8356,68.8439,37000.0
2008-01-07 14:10:00,83.35,83.4,83.21,83.21,69800.0,68.8439,68.8852,68.7283,68.7283,69800.0
2008-01-07 14:15:00,83.22,83.32,83.21,83.29,22300.0,68.7365,68.8191,68.7283,68.7943,22300.0
2008-01-07 14:20:00,83.29,83.29,83.05,83.07,42800.0,68.7943,68.7943,68.5961,68.6126,42800.0
2008-01-07 14:25:00,83.08,83.11,82.9,82.99,56200.0,68.6209,68.6457,68.4722,68.5465,56200.0
2008-01-07 14:30:00,83.0,83.16,82.96,83.12,45600.0,68.5548,68.687,68.5218,68.6539,45600.0
2008-01-07 14:35:00,83.14,83.18,83.05,83.14,38100.0,68.6704,68.7035,68.5961,68.6704,38100.0
2008-01-07 14:40:00,83.15,83.21,83.03,83.1,45900.0,68.6787,68.7283,68.5796,68.6374,45900.0
2008-01-07 14:45:00,83.1,83.2,82.97,82.99,48800.0,68.6374,68.72,68.53,68.5465,48800.0
2008-01-07 14:50:00,83.01,83.05,82.71,82.73,54800.0,68.5631,68.5961,68.3153,68.3318,54800.0
2008-01-07 14:55:00,82.74,83.0,82.68,83.0,69900.0,68.3401,68.5548,68.2905,68.5548,69900.0
2008-01-07 15:00:00,83.0,83.2,82.95,83.07,36200.0,68.5548,68.72,68.5135,68.6126,36200.0
2008-01-07 15:05:00,83.08,83.12,82.9,83.0,41300.0,68.6209,68.6539,68.4722,68.5548,41300.0
2008-01-07 15:10:00,83.02,83.13,82.9,82.9,67200.0,68.5713,68.6622,68.4722,68.4722,67200.0
2008-01-07 15:15:00,82.93,82.98,82.8,82.87,59100.0,68.497,68.5383,68.3896,68.4474,59100.0
2008-01-07 15:20:00,82.88,83.0,82.87,82.91,54600.0,68.4557,68.5548,68.4474,68.4805,54600.0
2008-01-07 15:25:00,82.9,82.95,82.8,82.91,43900.0,68.4722,68.5135,68.3896,68.4805,43900.0
2008-01-07 15:30:00,82.91,82.95,82.84,82.95,64800.0,68.4805,68.5135,68.4227,68.5135,64800.0
2008-01-07 15:35:00,82.95,82.96,82.65,82.66,71100.0,68.5135,68.5218,68.2657,68.274,71100.0
2008-01-07 15:40:00,82.68,82.86,82.65,82.84,97300.0,68.2905,68.4392,68.2657,68.4227,97300.0
2008-01-07 15:45:00,82.81,83.31,82.75,83.3,92500.0,68.3979,68.8109,68.3483,68.8026,92500.0
2008-01-07 15:50:00,83.3,83.68,83.28,83.56,184100.0,68.8026,69.1165,68.7861,69.0173,184100.0
2008-01-07 15:55:00,83.56,83.62,83.47,83.61,92600.0,69.0173,69.0669,68.943,69.0586,92600.0
2008-01-08 09:30:00,84.07,84.29,83.55,83.62,47600.0,69.4386,69.6203,69.0091,69.0669,47600.0
2008-01-08 09:35:00,83.63,83.85,83.54,83.57,30900.0,69.0752,69.2569,69.0008,69.0256,30900.0
2008-01-08 09:40:00,83.65,83.92,83.6,83.82,30800.0,69.0917,69.3147,69.0504,69.2321,30800.0
2008-01-08 09:45:00,83.86,84.26,83.85,84.19,37900.0,69.2651,69.5955,69.2569,69.5377,37900.0
2008-01-08 09:50:00,84.19,84.23,84.12,84.19,30300.0,69.5377,69.5707,69.4799,69.5377,30300.0
2008-01-08 09:55:00,84.21,84.22,84.08,84.14,24300.0,69.5542,69.5625,69.4468,69.4964,24300.0
2008-01-08 10:00:00,84.12,84.16,83.96,84.11,44800.0,69.4799,69.5129,69.3477,69.4716,44800.0
2008-01-08 10:05:00,84.11,84.34,84.04,84.3,48800.0,69.4716,69.6616,69.4138,69.6286,48800.0
2008-01-08 10:10:00,84.31,84.58,84.28,84.58,29400.0,69.6368,69.8598,69.612,69.8598,29400.0
2008-01-08 10:15:00,84.57,84.7,84.38,84.52,53400.0,69.8516,69.9589,69.6946,69.8103,53400.0
2008-01-08 10:20:00,84.52,84.54,84.33,84.4,25800.0,69.8103,69.8268,69.6533,69.7112,25800.0
2008-01-08 10:25:00,84.4,84.42,83.88,83.89,20400.0,69.7112,69.7277,69.2817,69.2899,20400.0
2008-01-08 10:30:00,83.88,84.13,83.7,83.94,77300.0,69.2817,69.4881,69.133,69.3312,77300.0
2008-01-08 10:35:00,83.95,84.17,83.91,84.13,38400.0,69.3395,69.5212,69.3064,69.4881,38400.0
2008-01-08 10:40:00,84.14,84.19,84.09,84.17,15400.0,69.4964,69.5377,69.4551,69.5212,15400.0
2008-01-08 10:45:00,84.16,84.17,83.93,84.0,30500.0,69.5129,69.5212,69.323,69.3808,30500.0
2008-01-08 10:50:00,84.0,84.14,83.96,84.12,14600.0,69.3808,69.4964,69.3477,69.4799,14600.0
2008-01-08 10:55:00,84.12,84.19,84.06,84.06,15700.0,69.4799,69.5377,69.4303,69.4303,15700.0
2008-01-08 11:00:00,84.07,84.24,84.06,84.19,22500.0,69.4386,69.579,69.4303,69.5377,22500.0
2008-01-08 11:05:00,84.22,84.22,83.99,84.03,37600.0,69.5625,69.5625,69.3725,69.4055,37600.0
2008-01-08 11:10:00,84.03,84.1,83.97,84.0,69300.0,69.4055,69.4634,69.356,69.3808,69300.0
2008-01-08 11:15:00,84.0,84.04,83.99,84.03,59400.0,69.3808,69.4138,69.3725,69.4055,59400.0
2008-01-08 11:20:00,84.02,84.03,83.96,83.96,36700.0,69.3973,69.4055,69.3477,69.3477,36700.0
2008-01-08 11:25:00,83.96,84.0,83.87,83.93,43100.0,69.3477,69.3808,69.2734,69.323,43100.0
2008-01-08 11:30:00,83.93,83.94,83.55,83.6,56200.0,69.323,69.3312,69.0091,69.0504,56200.0
2008-01-08 11:35:00,83.6,83.83,83.6,83.78,68100.0,69.0504,69.2404,69.0504,69.1991,68100.0
2008-01-08 11:40:00,83.79,83.81,83.7,83.75,35200.0,69.2073,69.2238,69.133,69.1743,35200.0
2008-01-08 11:45:00,83.75,83.78,83.65,83.65,56400.0,69.1743,69.1991,69.0917,69.0917,56400.0
2008-01-08 11:50:00,83.65,83.74,83.56,83.66,70500.0,69.0917,69.166,69.0173,69.0999,70500.0
2008-01-08 11:55:00,83.65,83.7,83.62,83.65,36100.0,69.0917,69.133,69.0669,69.0917,36100.0
2008-01-08 12:00:00,83.65,83.7,83.63,83.68,97300.0,69.0917,69.133,69.0752,69.1165,97300.0
2008-01-08 12:05:00,83.66,83.83,83.51,83.67,57000.0,69.0999,69.2404,68.976,69.1082,57000.0
2008-01-08 12:10:00,83.66,83.71,83.54,83.71,50500.0,69.0999,69.1412,69.0008,69.1412,50500.0
2008-01-08 12:15:00,83.68,83.84,83.67,83.68,11100.0,69.1165,69.2486,69.1082,69.1165,11100.0
2008-01-08 12:20:00,83.67,83.7,83.64,83.66,21500.0,69.1082,69.133,69.0834,69.0999,21500.0
2008-01-08 12:25:00,83.66,83.72,83.64,83.7,30800.0,69.0999,69.1495,69.0834,69.133,30800.0
2008-01-08 12:30:00,83.69,83.72,83.64,83.67,17200.0,69.1247,69.1495,69.0834,69.1082,17200.0
2008-01-08 12:35:00,83.66,83.69,83.66,83.67,14400.0,69.0999,69.1247,69.0999,69.1082,14400.0
2008-01-08 12:40:00,83.66,83.7,83.61,83.66,35000.0,69.0999,69.133,69.0586,69.0999,35000.0
2008-01-08 12:45:00,83.66,83.77,83.59,83.71,46000.0,69.0999,69.1908,69.0421,69.1412,46000.0
2008-01-08 12:50:00,83.7,83.8,83.7,83.72,23100.0,69.133,69.2156,69.133,69.1495,23100.0
2008-01-08 12:55:00,83.72,83.79,83.62,83.68,30700.0,69.1495,69.2073,69.0669,69.1165,30700.0
2008-01-08 13:00:00,83.66,83.66,83.5,83.5,46800.0,69.0999,69.0999,68.9678,68.9678,46800.0
2008-01-08 13:05:00,83.5,83.88,83.5,83.86,55300.0,68.9678,69.2817,68.9678,69.2651,55300.0
2008-01-08 13:10:00,83.9,84.15,83.88,84.11,23000.0,69.2982,69.5047,69.2817,69.4716,23000.0
2008-01-08 13:15:00,84.12,84.12,83.68,83.73,22600.0,69.4799,69.4799,69.1165,69.1578,22600.0
2008-01-08 13:20:00,83.76,83.93,83.69,83.93,20900.0,69.1825,69.323,69.1247,69.323,20900.0
2008-01-08 13:25:00,83.88,84.15,83.88,83.92,46400.0,69.2817,69.5047,69.2817,69.3147,46400.0
2008-01-08 13:30:00,83.92,83.92,83.7,83.7,38000.0,69.3147,69.3147,69.133,69.133,38000.0
2008-01-08 13:35:00,83.68,83.74,83.5,83.52,31300.0,69.1165,69.166,68.9678,68.9843,31300.0
2008-01-08 13:40:00,83.56,83.61,83.5,83.6,18000.0,69.0173,69.0586,68.9678,69.0504,18000.0
2008-01-08 13:45:00,83.6,83.62,83.51,83.55,31900.0,69.0504,69.0669,68.976,69.0091,31900.0
2008-01-08 13:50:00,83.55,83.65,83.52,83.58,46900.0,69.0091,69.0917,68.9843,69.0339,46900.0
2008-01-08 13:55:00,83.56,83.79,83.53,83.74,57800.0,69.0173,69.2073,68.9926,69.166,57800.0
2008-01-08 14:00:00,83.7,83.74,83.59,83.62,27900.0,69.133,69.166,69.0421,69.0669,27900.0
2008-01-08 14:05:00,83.59,83.64,83.52,83.61,48400.0,69.0421,69.0834,68.9843,69.0586,48400.0
2008-01-08 14:10:00,83.6,83.68,83.55,83.6,42100.0,69.0504,69.1165,69.0091,69.0504,42100.0
2008-01-08 14:15:00,83.59,83.64,83.54,83.56,17500.0,69.0421,69.0834,69.0008,69.0173,17500.0
2008-01-08 14:20:00,83.57,83.65,83.51,83.6,18500.0,69.0256,69.0917,68.976,69.0504,18500.0
2008-01-08 14:25:00,83.6,83.78,83.53,83.78,32800.0,69.0504,69.1991,68.9926,69.1991,32800.0
2008-01-08 14:30:00,83.78,83.94,83.75,83.92,61100.0,69.1991,69.3312,69.1743,69.3147,61100.0
2008-01-08 14:35:00,83.9,84.16,83.9,84.0,70800.0,69.2982,69.5129,69.2982,69.3808,70800.0
2008-01-08 14:40:00,84.0,84.06,83.95,83.96,48200.0,69.3808,69.4303,69.3395,69.3477,48200.0
2008-01-08 14:45:00,83.96,84.02,83.79,83.9,97900.0,69.3477,69.3973,69.2073,69.2982,97900.0
2008-01-08 14:50:00,83.91,83.99,83.78,83.79,104900.0,69.3064,69.3725,69.1991,69.2073,104900.0
2008-01-08 14:55:00,83.76,83.81,83.5,83.53,92000.0,69.1825,69.2238,68.9678,68.9926,92000.0
2008-01-08 15:00:00,83.52,83.64,83.51,83.55,70600.0,68.9843,69.0834,68.976,69.0091,70600.0
2008-01-08 15:05:00,83.55,83.69,83.5,83.5,50800.0,69.0091,69.1247,68.9678,68.9678,50800.0
2008-01-08 15:10:00,83.5,83.57,83.4,83.4,90300.0,68.9678,69.0256,68.8852,68.8852,90300.0
2008-01-08 15:15:00,83.4,83.55,83.4,83.51,98400.0,68.8852,69.0091,68.8852,68.976,98400.0
2008-01-08 15:20:00,83.49,83.49,83.12,83.27,172100.0,68.9595,68.9595,68.6539,68.7778,172100.0
2008-01-08 15:25:00,83.2,83.36,83.1,83.24,112000.0,68.72,68.8522,68.6374,68.753,112000.0
2008-01-08 15:30:00,83.24,83.56,83.2,83.56,67500.0,68.753,69.0173,68.72,69.0173,67500.0
2008-01-08 15:35:00,83.56,83.58,83.39,83.53,88400.0,69.0173,69.0339,68.8769,68.9926,88400.0
2008-01-08 15:40:00,83.5,83.59,83.3,83.33,87600.0,68.9678,69.0421,68.8026,68.8274,87600.0
2008-01-08 15:45:00,83.33,83.35,82.96,83.0,96700.0,68.8274,68.8439,68.5218,68.5548,96700.0
2008-01-08 15:50:00,83.01,83.06,82.93,83.03,92800.0,68.5631,68.6044,68.497,68.5796,92800.0
2008-01-08 15:55:00,82.98,83.05,82.66,82.83,97600.0,68.5383,68.5961,68.274,68.4144,97600.0
2008-01-09 09:30:00,82.59,82.59,82.1,82.22,67000.0,68.2162,68.2162,67.8114,67.9106,67000.0
2008-01-09 09:35:00,82.22,82.33,82.05,82.24,38700.0,67.9106,68.0014,67.7701,67.9271,38700.0
2008-01-09 09:40:00,82.23,82.39,82.07,82.36,48600.0,67.9188,68.051,67.7867,68.0262,48600.0
2008-01-09 09:45:00,82.33,82.33,82.17,82.23,57300.0,68.0014,68.0014,67.8693,67.9188,57300.0
2008-01-09 09:50:00,82.23,82.23,81.78,81.96,76600.0,67.9188,67.9188,67.5471,67.6958,76600.0
2008-01-09 09:55:00,81.95,81.99,81.65,81.71,57400.0,67.6875,67.7206,67.4398,67.4893,57400.0
2008-01-09 10:00:00,81.71,81.94,81.65,81.84,97200.0,67.4893,67.6793,67.4398,67.5967,97200.0
2008-01-09 10:05:00,81.85,82.04,81.81,81.81,92500.0,67.605,67.7619,67.5719,67.5719,92500.0
2008-01-09 10:10:00,81.82,81.94,81.7,81.76,35900.0,67.5802,67.6793,67.4811,67.5306,35900.0
2008-01-09 10:15:00,81.76,81.85,81.59,81.84,42400.0,67.5306,67.605,67.3902,67.5967,42400.0
2008-01-09 10:20:00,81.81,81.81,81.37,81.42,46300.0,67.5719,67.5719,67.2085,67.2498,46300.0
2008-01-09 10:25:00,81.42,81.8,81.42,81.75,67100.0,67.2498,67.5637,67.2498,67.5224,67100.0
2008-01-09 10:30:00,81.75,81.79,81.65,81.75,29300.0,67.5224,67.5554,67.4398,67.5224,29300.0
2008-01-09 10:35:00,81.76,81.79,81.57,81.75,29700.0,67.5306,67.5554,67.3737,67.5224,29700.0
2008-01-09 10:40:00,81.77,81.8,81.64,81.65,49200.0,67.5389,67.5637,67.4315,67.4398,49200.0
2008-01-09 10:45:00,81.65,81.82,81.65,81.74,45800.0,67.4398,67.5802,67.4398,67.5141,45800.0
2008-01-09 10:50:00,81.72,81.75,81.6,81.7,28400.0,67.4976,67.5224,67.3985,67.4811,28400.0
2008-01-09 10:55:00,81.7,81.77,81.48,81.5,29700.0,67.4811,67.5389,67.2993,67.3159,29700.0
2008-01-09 11:00:00,81.51,81.62,81.4,81.46,39200.0,67.3241,67.415,67.2333,67.2828,39200.0
2008-01-09 11:05:00,81.43,81.58,81.4,81.48,29200.0,67.258,67.3819,67.2333,67.2993,29200.0
2008-01-09 11:10:00,81.47,81.6,81.39,81.6,38700.0,67.2911,67.3985,67.225,67.3985,38700.0
2008-01-09 11:15:00,81.57,81.65,81.48,81.62,47100.0,67.3737,67.4398,67.2993,67.415,47100.0
2008-01-09 11:20:00,81.6,81.66,81.47,81.59,49400.0,67.3985,67.448,67.2911,67.3902,49400.0
2008-01-09 11:25:00,81.62,81.66,81.4,81.49,21600.0,67.415,67.448,67.2333,67.3076,21600.0
2008-01-09 11:30:00,81.48,81.48,81.18,81.44,55800.0,67.2993,67.2993,67.0516,67.2663,55800.0
2008-01-09 11:35:00,81.4,81.41,81.17,81.28,55600.0,67.2333,67.2415,67.0433,67.1342,55600.0
2008-01-09 11:40:00,81.3,81.55,81.29,81.55,47900.0,67.1507,67.3572,67.1424,67.3572,47900.0
2008-01-09 11:45:00,81.54,81.68,81.48,81.67,39400.0,67.3489,67.4645,67.2993,67.4563,39400.0
2008-01-09 11:50:00,81.63,81.68,81.34,81.37,46200.0,67.4232,67.4645,67.1837,67.2085,46200.0
2008-01-09 11:55:00,81.35,81.47,81.24,81.44,28600.0,67.192,67.2911,67.1011,67.2663,28600.0
2008-01-09 12:00:00,81.44,81.78,81.44,81.76,23500.0,67.2663,67.5471,67.2663,67.5306,23500.0
2008-01-09 12:05:00,81.78,81.92,81.76,81.82,25200.0,67.5471,67.6628,67.5306,67.5802,25200.0
2008-01-09 12:10:00,81.82,81.89,81.82,81.86,15400.0,67.5802,67.638,67.5802,67.6132,15400.0
2008-01-09 12:15:00,81.86,81.99,81.83,81.95,26300.0,67.6132,67.7206,67.5884,67.6875,26300.0
2008-01-09 12:20:00,81.91,81.94,81.8,81.87,25100.0,67.6545,67.6793,67.5637,67.6215,25100.0
2008-01-09 12:25:00,81.88,81.97,81.82,81.92,13800.0,67.6297,67.7041,67.5802,67.6628,13800.0
2008-01-09 12:30:00,81.9,81.9,81.82,81.84,13200.0,67.6463,67.6463,67.5802,67.5967,13200.0
2008-01-09 12:35:00,81.84,81.85,81.8,81.83,22400.0,67.5967,67.605,67.5637,67.5884,22400.0
2008-01-09 12:40:00,81.83,81.86,81.78,81.8,36000.0,67.5884,67.6132,67.5471,67.5637,36000.0
2008-01-09 12:45:00,81.78,81.96,81.75,81.9,24100.0,67.5471,67.6958,67.5224,67.6463,24100.0
2008-01-09 12:50:00,81.89,81.92,81.84,81.92,22100.0,67.638,67.6628,67.5967,67.6628,22100.0
2008-01-09 12:55:00,81.88,81.88,81.83,81.86,19200.0,67.6297,67.6297,67.5884,67.6132,19200.0
2008-01-09 13:00:00,81.88,81.97,81.83,81.89,31500.0,67.6297,67.7041,67.5884,67.638,31500.0
2008-01-09 13:05:00,81.93,81.95,81.84,81.86,21400.0,67.671,67.6875,67.5967,67.6132,21400.0
2008-01-09 13:10:00,81.86,81.87,81.75,81.84,24700.0,67.6132,67.6215,67.5224,67.5967,24700.0
2008-01-09 13:15:00,81.84,81.84,81.67,81.78,19700.0,67.5967,67.5967,67.4563,67.5471,19700.0
2008-01-09 13:20:00,81.76,81.84,81.73,81.76,23300.0,67.5306,67.5967,67.5058,67.5306,23300.0
2008-01-09 13:25:00,81.75,81.81,81.69,81.78,41300.0,67.5224,67.5719,67.4728,67.5471,41300.0
2008-01-09 13:30:00,81.76,81.81,81.66,81.71,30200.0,67.5306,67.5719,67.448,67.4893,30200.0
2008-01-09 13:35:00,81.71,81.85,81.62,81.85,33500.0,67.4893,67.605,67.415,67.605,33500.0
2008-01-09 13:40:00,81.88,81.89,81.68,81.89,33800.0,67.6297,67.638,67.4645,67.638,33800.0
2008-01-09 13:45:00,81.9,81.91,81.74,81.8,38800.0,67.6463,67.6545,67.5141,67.5637,38800.0
2008-01-09 13:50:00,81.81,81.87,81.63,81.82,90700.0,67.5719,67.6215,67.4232,67.5802,90700.0
2008-01-09 13:55:00,81.79,81.82,81.75,81.79,21200.0,67.5554,67.5802,67.5224,67.5554,21200.0
2008-01-09 14:00:00,81.79,81.81,81.74,81.8,43700.0,67.5554,67.5719,67.5141,67.5637,43700.0
2008-01-09 14:05:00,81.8,81.8,81.64,81.75,53900.0,67.5637,67.5637,67.4315,67.5224,53900.0
2008-01-09 14:10:00,81.75,81.83,81.6,81.62,76500.0,67.5224,67.5884,67.3985,67.415,76500.0
2008-01-09 14:15:00,81.62,81.8,81.6,81.76,46600.0,67.415,67.5637,67.3985,67.5306,46600.0
2008-01-09 14:20:00,81.75,81.82,81.72,81.78,29000.0,67.5224,67.5802,67.4976,67.5471,29000.0
2008-01-09 14:25:00,81.77,81.83,81.66,81.82,62900.0,67.5389,67.5884,67.448,67.5802,62900.0
2008-01-09 14:30:00,81.82,81.96,81.75,81.75,62600.0,67.5802,67.6958,67.5224,67.5224,62600.0
2008-01-09 14:35:00,81.78,81.88,81.75,81.83,44600.0,67.5471,67.6297,67.5224,67.5884,44600.0
2008-01-09 14:40:00,81.82,81.83,81.7,81.76,39400.0,67.5802,67.5884,67.4811,67.5306,39400.0
2008-01-09 14:45:00,81.75,82.05,81.75,82.02,109500.0,67.5224,67.7701,67.5224,67.7454,109500.0
2008-01-09 14:50:00,82.04,82.3,82.03,82.14,59400.0,67.7619,67.9766,67.7536,67.8445,59400.0
2008-01-09 14:55:00,82.12,82.18,82.06,82.11,37900.0,67.828,67.8775,67.7784,67.8197,37900.0
2008-01-09 15:00:00,82.11,82.25,82.06,82.24,45400.0,67.8197,67.9353,67.7784,67.9271,45400.0
2008-01-09 15:05:00,82.24,82.48,82.23,82.41,53600.0,67.9271,68.1253,67.9188,68.0675,53600.0
2008-01-09 15:10:00,82.41,82.45,82.17,82.26,40500.0,68.0675,68.1005,67.8693,67.9436,40500.0
2008-01-09 15:15:00,82.26,82.58,82.22,82.57,49200.0,67.9436,68.2079,67.9106,68.1996,49200.0
2008-01-09 15:20:00,82.58,82.66,82.52,82.61,70600.0,68.2079,68.274,68.1583,68.2327,70600.0
2008-01-09 15:25:00,82.61,82.69,82.42,82.44,88000.0,68.2327,68.2988,68.0758,68.0923,88000.0
2008-01-09 15:30:00,82.45,82.46,82.01,82.08,90900.0,68.1005,68.1088,67.7371,67.7949,90900.0
2008-01-09 15:35:00,82.07,82.48,82.01,82.48,97300.0,67.7867,68.1253,67.7371,68.1253,97300.0
2008-01-09 15:40:00,82.48,82.69,82.26,82.58,62200.0,68.1253,68.2988,67.9436,68.2079,62200.0
2008-01-09 15:45:00,82.57,82.64,82.37,82.39,70200.0,68.1996,68.2575,68.0345,68.051,70200.0
2008-01-09 15:50:00,82.39,82.67,82.34,82.59,111200.0,68.051,68.2822,68.0097,68.2162,111200.0
2008-01-09 15:55:00,82.62,82.85,82.6,82.78,94100.0,68.2409,68.4309,68.2244,68.3731,94100.0
2008-01-10 09:30:00,82.01,82.5,82.01,82.38,63100.0,67.7371,68.1418,67.7371,68.0427,63100.0
2008-01-10 09:35:00,82.38,82.8,82.28,82.8,69300.0,68.0427,68.3896,67.9601,68.3896,69300.0
2008-01-10 09:40:00,82.81,83.0,82.69,82.93,66000.0,68.3979,68.5548,68.2988,68.497,66000.0
2008-01-10 09:45:00,82.83,83.0,82.8,82.85,42700.0,68.4144,68.5548,68.3896,68.4309,42700.0
2008-01-10 09:50:00,82.9,82.99,82.8,82.92,31700.0,68.4722,68.5465,68.3896,68.4887,31700.0
2008-01-10 09:55:00,82.93,83.13,82.92,83.11,39200.0,68.497,68.6622,68.4887,68.6457,39200.0
2008-01-10 10:00:00,83.11,83.25,82.92,83.24,36000.0,68.6457,68.7613,68.4887,68.753,36000.0
2008-01-10 10:05:00,83.23,83.96,83.23,83.86,87200.0,68.7448,69.3477,68.7448,69.2651,87200.0
2008-01-10 10:10:00,83.88,83.96,83.68,83.88,66600.0,69.2817,69.3477,69.1165,69.2817,66600.0
2008-01-10 10:15:00,83.86,83.97,83.75,83.8,49100.0,69.2651,69.356,69.1743,69.2156,49100.0
2008-01-10 10:20:00,83.8,83.89,83.72,83.86,35500.0,69.2156,69.2899,69.1495,69.2651,35500.0
2008-01-10 10:25:00,83.85,83.85,83.6,83.77,56000.0,69.2569,69.2569,69.0504,69.1908,56000.0
2008-01-10 10:30:00,83.77,84.09,83.72,84.09,54900.0,69.1908,69.4551,69.1495,69.4551,54900.0
2008-01-10 10:35:00,84.1,84.21,84.01,84.18,34400.0,69.4634,69.5542,69.389,69.5294,34400.0
2008-01-10 10:40:00,84.2,84.26,84.07,84.21,29200.0,69.546,69.5955,69.4386,69.5542,29200.0
2008-01-10 10:45:00,84.21,84.35,84.21,84.33,45800.0,69.5542,69.6699,69.5542,69.6533,45800.0
2008-01-10 10:50:00,84.33,84.36,84.03,84.22,67500.0,69.6533,69.6781,69.4055,69.5625,67500.0
2008-01-10 10:55:00,84.22,84.26,84.07,84.24,42500.0,69.5625,69.5955,69.4386,69.579,42500.0
2008-01-10 11:00:00,84.25,84.25,84.13,84.17,41800.0,69.5873,69.5873,69.4881,69.5212,41800.0
2008-01-10 11:05:00,84.16,84.16,83.91,83.99,35400.0,69.5129,69.5129,69.3064,69.3725,35400.0
2008-01-10 11:10:00,83.96,84.0,83.57,83.65,54200.0,69.3477,69.3808,69.0256,69.0917,54200.0
2008-01-10 11:15:00,83.65,83.69,83.55,83.55,21500.0,69.0917,69.1247,69.0091,69.0091,21500.0
2008-01-10 11:20:00,83.59,83.6,83.45,83.58,45900.0,69.0421,69.0504,68.9265,69.0339,45900.0
2008-01-10 11:25:00,83.6,83.61,83.42,83.44,40100.0,69.0504,69.0586,68.9017,68.9182,40100.0
2008-01-10 11:30:00,83.45,83.54,83.44,83.5,42500.0,68.9265,69.0008,68.9182,68.9678,42500.0
2008-01-10 11:35:00,83.52,83.6,83.49,83.6,56600.0,68.9843,69.0504,68.9595,69.0504,56600.0
2008-01-10 11:40:00,83.6,83.65,83.44,83.44,142900.0,69.0504,69.0917,68.9182,68.9182,142900.0
2008-01-10 11:45:00,83.45,83.63,83.43,83.59,22800.0,68.9265,69.0752,68.91,69.0421,22800.0
2008-01-10 11:50:00,83.61,84.07,83.61,83.98,23600.0,69.0586,69.4386,69.0586,69.3643,23600.0
2008-01-10 11:55:00,83.99,84.3,83.98,84.3,18500.0,69.3725,69.6286,69.3643,69.6286,18500.0
2008-01-10 12:00:00,84.26,84.31,84.02,84.03,14100.0,69.5955,69.6368,69.3973,69.4055,14100.0
2008-01-10 12:05:00,84.02,84.12,83.92,84.11,20200.0,69.3973,69.4799,69.3147,69.4716,20200.0
2008-01-10 12:10:00,84.13,84.15,84.05,84.13,24100.0,69.4881,69.5047,69.4221,69.4881,24100.0
2008-01-10 12:15:00,84.12,84.66,84.09,84.54,81900.0,69.4799,69.9259,69.4551,69.8268,81900.0
2008-01-10 12:20:00,84.57,85.29,84.46,85.28,80900.0,69.8516,70.4463,69.7607,70.438,80900.0
2008-01-10 12:25:00,85.28,85.53,85.19,85.3,116100.0,70.438,70.6445,70.3637,70.4545,116100.0
2008-01-10 12:30:00,85.29,85.34,84.85,84.85,82200.0,70.4463,70.4876,70.0828,70.0828,82200.0
2008-01-10 12:35:00,84.84,84.87,84.34,84.36,141600.0,70.0746,70.0994,69.6616,69.6781,141600.0
2008-01-10 12:40:00,84.38,84.41,83.69,83.8,119200.0,69.6946,69.7194,69.1247,69.2156,119200.0
2008-01-10 12:45:00,83.8,83.92,83.67,83.9,87700.0,69.2156,69.3147,69.1082,69.2982,87700.0
2008-01-10 12:50:00,83.91,84.04,83.72,84.04,47600.0,69.3064,69.4138,69.1495,69.4138,47600.0
2008-01-10 12:55:00,84.05,84.54,83.99,84.32,55500.0,69.4221,69.8268,69.3725,69.6451,55500.0
2008-01-10 13:00:00,84.33,84.35,83.95,84.08,41800.0,69.6533,69.6699,69.3395,69.4468,41800.0
2008-01-10 13:05:00,84.08,84.31,83.91,84.27,36400.0,69.4468,69.6368,69.3064,69.6038,36400.0
2008-01-10 13:10:00,84.24,84.29,83.84,84.08,28200.0,69.579,69.6203,69.2486,69.4468,28200.0
2008-01-10 13:15:00,84.03,84.18,83.83,84.15,22900.0,69.4055,69.5294,69.2404,69.5047,22900.0
2008-01-10 13:20:00,84.19,84.72,84.18,84.63,86000.0,69.5377,69.9755,69.5294,69.9011,86000.0
2008-01-10 13:25:00,84.6,84.81,84.57,84.61,76000.0,69.8763,70.0498,69.8516,69.8846,76000.0
2008-01-10 13:30:00,84.62,84.67,84.41,84.57,80100.0,69.8929,69.9342,69.7194,69.8516,80100.0
2008-01-10 13:35:00,84.55,84.57,84.22,84.46,93600.0,69.835,69.8516,69.5625,69.7607,93600.0
2008-01-10 13:40:00,84.41,84.54,84.21,84.39,77000.0,69.7194,69.8268,69.5542,69.7029,77000.0
2008-01-10 13:45:00,84.39,84.51,84.24,84.39,34300.0,69.7029,69.802,69.579,69.7029,34300.0
2008-01-10 13:50:00,84.4,84.4,84.2,84.3,58500.0,69.7112,69.7112,69.546,69.6286,58500.0
2008-01-10 13:55:00,84.3,84.5,84.12,84.5,29600.0,69.6286,69.7938,69.4799,69.7938,29600.0
2008-01-10 14:00:00,84.49,84.6,84.39,84.5,42900.0,69.7855,69.8763,69.7029,69.7938,42900.0
2008-01-10 14:05:00,84.51,84.54,84.14,84.3,21600.0,69.802,69.8268,69.4964,69.6286,21600.0
2008-01-10 14:10:00,84.31,84.47,84.31,84.4,20300.0,69.6368,69.769,69.6368,69.7112,20300.0
2008-01-10 14:15:00,84.38,85.1,84.31,85.08,83400.0,69.6946,70.2893,69.6368,70.2728,83400.0
2008-01-10 14:20:00,85.11,85.15,84.9,85.13,37100.0,70.2976,70.3306,70.1241,70.3141,37100.0
2008-01-10 14:25:00,85.15,85.15,84.88,85.0,26400.0,70.3306,70.3306,70.1076,70.2067,26400.0
2008-01-10 14:30:00,85.0,85.19,84.89,84.93,22400.0,70.2067,70.3637,70.1159,70.1489,22400.0
2008-01-10 14:35:00,84.97,85.62,84.94,85.53,40400.0,70.182,70.7188,70.1572,70.6445,40400.0
2008-01-10 14:40:00,85.52,85.68,85.43,85.5,50300.0,70.6362,70.7684,70.5619,70.6197,50300.0
2008-01-10 14:45:00,85.5,85.65,85.46,85.51,57300.0,70.6197,70.7436,70.5867,70.628,57300.0
2008-01-10 14:50:00,85.51,85.7,85.42,85.62,40000.0,70.628,70.7849,70.5536,70.7188,40000.0
2008-01-10 14:55:00,85.63,85.73,85.58,85.63,43300.0,70.7271,70.8097,70.6858,70.7271,43300.0
2008-01-10 15:00:00,85.61,85.74,85.59,85.67,47500.0,70.7106,70.8179,70.694,70.7601,47500.0
2008-01-10 15:05:00,85.66,85.83,85.6,85.82,45000.0,70.7519,70.8923,70.7023,70.884,45000.0
2008-01-10 15:10:00,85.82,85.84,85.63,85.64,44100.0,70.884,70.9005,70.7271,70.7353,44100.0
2008-01-10 15:15:00,85.64,85.69,85.27,85.28,66900.0,70.7353,70.7766,70.4297,70.438,66900.0
2008-01-10 15:20:00,85.3,85.39,85.07,85.36,92900.0,70.4545,70.5289,70.2645,70.5041,92900.0
2008-01-10 15:25:00,85.36,85.56,85.33,85.53,36700.0,70.5041,70.6693,70.4793,70.6445,36700.0
2008-01-10 15:30:00,85.52,85.86,85.48,85.84,79200.0,70.6362,70.9171,70.6032,70.9005,79200.0
2008-01-10 15:35:00,85.82,85.84,85.68,85.79,129400.0,70.884,70.9005,70.7684,70.8592,129400.0
2008-01-10 15:40:00,85.79,85.86,85.65,85.75,129500.0,70.8592,70.9171,70.7436,70.8262,129500.0
2008-01-10 15:45:00,85.76,85.79,85.56,85.64,166500.0,70.8345,70.8592,70.6693,70.7353,166500.0
2008-01-10 15:50:00,85.63,85.64,85.01,85.05,156200.0,70.7271,70.7353,70.215,70.248,156200.0
2008-01-10 15:55:00,85.07,85.13,84.95,85.03,113800.0,70.2645,70.3141,70.1654,70.2315,113800.0
2008-01-11 09:30:00,84.42,84.42,83.91,84.15,69200.0,69.7277,69.7277,69.3064,69.5047,69200.0
2008-01-11 09:35:00,84.05,84.44,84.02,84.42,68700.0,69.4221,69.7442,69.3973,69.7277,68700.0
2008-01-11 09:40:00,84.42,84.76,84.34,84.66,50600.0,69.7277,70.0085,69.6616,69.9259,50600.0
2008-01-11 09:45:00,84.69,84.74,84.3,84.37,45800.0,69.9507,69.992,69.6286,69.6864,45800.0
2008-01-11 09:50:00,84.37,84.51,84.05,84.36,113200.0,69.6864,69.802,69.4221,69.6781,113200.0
2008-01-11 09:55:00,84.34,84.35,84.16,84.25,62400.0,69.6616,69.6699,69.5129,69.5873,62400.0
2008-01-11 10:00:00,84.25,84.34,84.07,84.17,50700.0,69.5873,69.6616,69.4386,69.5212,50700.0
2008-01-11 10:05:00,84.16,84.16,83.72,83.77,52600.0,69.5129,69.5129,69.1495,69.1908,52600.0
2008-01-11 10:10:00,83.77,84.0,83.73,83.84,54900.0,69.1908,69.3808,69.1578,69.2486,54900.0
2008-01-11 10:15:00,83.8,83.93,83.64,83.7,52200.0,69.2156,69.323,69.0834,69.133,52200.0
2008-01-11 10:20:00,83.72,83.92,83.7,83.88,57500.0,69.1495,69.3147,69.133,69.2817,57500.0
2008-01-11 10:25:00,83.9,84.04,83.75,83.79,38200.0,69.2982,69.4138,69.1743,69.2073,38200.0
2008-01-11 10:30:00,83.79,83.81,83.6,83.64,19900.0,69.2073,69.2238,69.0504,69.0834,19900.0
2008-01-11 10:35:00,83.66,83.9,83.56,83.89,22800.0,69.0999,69.2982,69.0173,69.2899,22800.0
2008-01-11 10:40:00,83.91,83.99,83.77,83.92,74100.0,69.3064,69.3725,69.1908,69.3147,74100.0
2008-01-11 10:45:00,83.94,83.98,83.8,83.97,21200.0,69.3312,69.3643,69.2156,69.356,21200.0
2008-01-11 10:50:00,83.98,84.05,83.92,84.05,42900.0,69.3643,69.4221,69.3147,69.4221,42900.0
2008-01-11 10:55:00,84.05,84.2,83.95,83.98,25400.0,69.4221,69.546,69.3395,69.3643,25400.0
2008-01-11 11:00:00,83.98,84.04,83.79,83.9,23500.0,69.3643,69.4138,69.2073,69.2982,23500.0
2008-01-11 11:05:00,83.88,83.97,83.72,83.77,37400.0,69.2817,69.356,69.1495,69.1908,37400.0
2008-01-11 11:10:00,83.77,83.8,83.65,83.75,32200.0,69.1908,69.2156,69.0917,69.1743,32200.0
2008-01-11 11:15:00,83.75,83.79,83.5,83.62,40900.0,69.1743,69.2073,68.9678,69.0669,40900.0
2008-01-11 11:20:00,83.61,83.69,83.44,83.44,30000.0,69.0586,69.1247,68.9182,68.9182,30000.0
2008-01-11 11:25:00,83.45,83.61,83.45,83.56,25500.0,68.9265,69.0586,68.9265,69.0173,25500.0
2008-01-11 11:30:00,83.56,83.8,83.56,83.76,42300.0,69.0173,69.2156,69.0173,69.1825,42300.0
2008-01-11 11:35:00,83.74,83.8,83.6,83.68,34200.0,69.166,69.2156,69.0504,69.1165,34200.0
2008-01-11 11:40:00,83.68,83.84,83.68,83.83,28800.0,69.1165,69.2486,69.1165,69.2404,28800.0
2008-01-11 11:45:00,83.84,83.97,83.79,83.87,25200.0,69.2486,69.356,69.2073,69.2734,25200.0
2008-01-11 11:50:00,83.88,84.06,83.84,83.95,145100.0,69.2817,69.4303,69.2486,69.3395,145100.0
2008-01-11 11:55:00,83.97,84.0,83.88,83.96,28400.0,69.356,69.3808,69.2817,69.3477,28400.0
2008-01-11 12:00:00,83.97,83.99,83.87,83.91,56400.0,69.356,69.3725,69.2734,69.3064,56400.0
2008-01-11 12:05:00,83.94,83.98,83.89,83.95,32400.0,69.3312,69.3643,69.2899,69.3395,32400.0
2008-01-11 12:10:00,83.92,84.11,83.89,84.06,31400.0,69.3147,69.4716,69.2899,69.4303,31400.0
2008-01-11 12:15:00,84.06,84.18,83.89,83.93,43900.0,69.4303,69.5294,69.2899,69.323,43900.0
2008-01-11 12:20:00,83.99,84.03,83.87,84.03,44300.0,69.3725,69.4055,69.2734,69.4055,44300.0
2008-01-11 12:25:00,84.04,84.16,84.0,84.12,31100.0,69.4138,69.5129,69.3808,69.4799,31100.0
2008-01-11 12:30:00,84.11,84.14,84.04,84.1,20700.0,69.4716,69.4964,69.4138,69.4634,20700.0
2008-01-11 12:35:00,84.1,84.12,84.04,84.09,16700.0,69.4634,69.4799,69.4138,69.4551,16700.0
2008-01-11 12:40:00,84.1,84.15,84.08,84.13,25000.0,69.4634,69.5047,69.4468,69.4881,25000.0
2008-01-11 12:45:00,84.13,84.42,84.06,84.39,44400.0,69.4881,69.7277,69.4303,69.7029,44400.0
2008-01-11 12:50:00,84.38,84.4,84.11,84.2,23300.0,69.6946,69.7112,69.4716,69.546,23300.0
2008-01-11 12:55:00,84.19,84.33,84.12,84.33,20400.0,69.5377,69.6533,69.4799,69.6533,20400.0
2008-01-11 13:00:00,84.34,84.34,84.13,84.21,30800.0,69.6616,69.6616,69.4881,69.5542,30800.0
2008-01-11 13:05:00,84.24,84.25,84.13,84.15,35300.0,69.579,69.5873,69.4881,69.5047,35300.0
2008-01-11 13:10:00,84.17,84.21,84.06,84.08,29100.0,69.5212,69.5542,69.4303,69.4468,29100.0
2008-01-11 13:15:00,84.07,84.1,84.0,84.06,39800.0,69.4386,69.4634,69.3808,69.4303,39800.0
2008-01-11 13:20:00,84.06,84.24,84.0,84.2,50900.0,69.4303,69.579,69.3808,69.546,50900.0
2008-01-11 13:25:00,84.19,84.36,84.13,84.33,31000.0,69.5377,69.6781,69.4881,69.6533,31000.0
2008-01-11 13:30:00,84.34,84.37,84.1,84.15,32300.0,69.6616,69.6864,69.4634,69.5047,32300.0
2008-01-11 13:35:00,84.17,84.24,84.01,84.04,35800.0,69.5212,69.579,69.389,69.4138,35800.0
2008-01-11 13:40:00,84.07,84.23,84.05,84.12,17200.0,69.4386,69.5707,69.4221,69.4799,17200.0
2008-01-11 13:45:00,84.12,84.13,83.9,84.05,36200.0,69.4799,69.4881,69.2982,69.4221,36200.0
2008-01-11 13:50:00,84.04,84.38,84.04,84.36,28500.0,69.4138,69.6946,69.4138,69.6781,28500.0
2008-01-11 13:55:00,84.38,84.39,84.1,84.14,17400.0,69.6946,69.7029,69.4634,69.4964,17400.0
2008-01-11 14:00:00,84.16,84.22,84.07,84.1,21600.0,69.5129,69.5625,69.4386,69.4634,21600.0
2008-01-11 14:05:00,84.08,84.25,84.02,84.19,20000.0,69.4468,69.5873,69.3973,69.5377,20000.0
2008-01-11 14:10:00,84.16,84.22,84.01,84.07,23300.0,69.5129,69.5625,69.389,69.4386,23300.0
2008-01-11 14:15:00,84.07,84.38,84.06,84.31,25700.0,69.4386,69.6946,69.4303,69.6368,25700.0
2008-01-11 14:20:00,84.32,84.46,84.28,84.44,35500.0,69.6451,69.7607,69.612,69.7442,35500.0
2008-01-11 14:25:00,84.44,84.54,84.28,84.49,52500.0,69.7442,69.8268,69.612,69.7855,52500.0
2008-01-11 14:30:00,84.5,84.54,84.41,84.47,47200.0,69.7938,69.8268,69.7194,69.769,47200.0
2008-01-11 14:35:00,84.49,84.57,84.44,84.47,28000.0,69.7855,69.8516,69.7442,69.769,28000.0
2008-01-11 14:40:00,84.45,84.49,84.33,84.4,34900.0,69.7525,69.7855,69.6533,69.7112,34900.0
2008-01-11 14:45:00,84.4,84.46,84.28,84.32,59200.0,69.7112,69.7607,69.612,69.6451,59200.0
2008-01-11 14:50:00,84.32,84.39,84.23,84.28,32700.0,69.6451,69.7029,69.5707,69.612,32700.0
2008-01-11 14:55:00,84.28,84.35,84.18,84.34,59900.0,69.612,69.6699,69.5294,69.6616,59900.0
2008-01-11 15:00:00,84.33,84.34,84.1,84.14,40900.0,69.6533,69.6616,69.4634,69.4964,40900.0
2008-01-11 15:05:00,84.11,84.22,84.06,84.12,63000.0,69.4716,69.5625,69.4303,69.4799,63000.0
2008-01-11 15:10:00,84.13,84.13,84.0,84.06,59700.0,69.4881,69.4881,69.3808,69.4303,59700.0
2008-01-11 15:15:00,84.05,84.13,84.01,84.05,52500.0,69.4221,69.4881,69.389,69.4221,52500.0
2008-01-11 15:20:00,84.04,84.06,83.91,84.05,56700.0,69.4138,69.4303,69.3064,69.4221,56700.0
2008-01-11 15:25:00,84.04,84.32,84.02,84.27,52700.0,69.4138,69.6451,69.3973,69.6038,52700.0
2008-01-11 15:30:00,84.27,84.3,84.02,84.21,84300.0,69.6038,69.6286,69.3973,69.5542,84300.0
2008-01-11 15:35:00,84.22,84.28,84.06,84.28,63300.0,69.5625,69.612,69.4303,69.612,63300.0
2008-01-11 15:40:00,84.28,84.3,84.08,84.18,64500.0,69.612,69.6286,69.4468,69.5294,64500.0
2008-01-11 15:45:00,84.18,84.34,84.18,84.34,69600.0,69.5294,69.6616,69.5294,69.6616,69600.0
2008-01-11 15:50:00,84.34,84.42,84.18,84.21,85800.0,69.6616,69.7277,69.5294,69.5542,85800.0
2008-01-11 15:55:00,84.2,84.21,84.04,84.12,87100.0,69.546,69.5542,69.4138,69.4799,87100.0
2008-01-14 09:30:00,84.88,85.39,84.6,84.9,47600.0,70.1076,70.5289,69.8763,70.1241,47600.0
2008-01-14 09:35:00,84.91,85.01,84.83,85.01,17700.0,70.1324,70.215,70.0663,70.215,17700.0
2008-01-14 09:40:00,85.0,85.04,84.65,84.68,28200.0,70.2067,70.2398,69.9176,69.9424,28200.0
2008-01-14 09:45:00,84.7,84.81,84.58,84.81,13700.0,69.9589,70.0498,69.8598,70.0498,13700.0
2008-01-14 09:50:00,84.8,85.08,84.55,84.55,17700.0,70.0415,70.2728,69.835,69.835,17700.0
2008-01-14 09:55:00,84.57,84.75,84.5,84.7,17300.0,69.8516,70.0002,69.7938,69.9589,17300.0
2008-01-14 10:00:00,84.72,84.81,84.54,84.68,36200.0,69.9755,70.0498,69.8268,69.9424,36200.0
2008-01-14 10:05:00,84.68,84.89,84.63,84.84,19800.0,69.9424,70.1159,69.9011,70.0746,19800.0
2008-01-14 10:10:00,84.88,85.0,84.83,85.0,19400.0,70.1076,70.2067,70.0663,70.2067,19400.0
2008-01-14 10:15:00,84.99,85.06,84.91,85.01,19500.0,70.1985,70.2563,70.1324,70.215,19500.0
2008-01-14 10:20:00,84.96,84.96,84.83,84.9,12000.0,70.1737,70.1737,70.0663,70.1241,12000.0
2008-01-14 10:25:00,84.88,84.98,84.84,84.96,25300.0,70.1076,70.1902,70.0746,70.1737,25300.0
2008-01-14 10:30:00,84.97,85.04,84.95,85.01,23000.0,70.182,70.2398,70.1654,70.215,23000.0
2008-01-14 10:35:00,85.0,85.2,85.0,85.2,32600.0,70.2067,70.3719,70.2067,70.3719,32600.0
2008-01-14 10:40:00,85.2,85.2,85.01,85.04,19500.0,70.3719,70.3719,70.215,70.2398,19500.0
2008-01-14 10:45:00,85.02,85.1,85.01,85.06,11300.0,70.2233,70.2893,70.215,70.2563,11300.0
2008-01-14 10:50:00,85.1,85.1,84.95,84.99,17400.0,70.2893,70.2893,70.1654,70.1985,17400.0
2008-01-14 10:55:00,84.96,85.13,84.95,85.05,29400.0,70.1737,70.3141,70.1654,70.248,29400.0
2008-01-14 11:00:00,85.05,85.07,85.0,85.03,40000.0,70.248,70.2645,70.2067,70.2315,40000.0
2008-01-14 11:05:00,85.02,85.06,84.95,85.01,34600.0,70.2233,70.2563,70.1654,70.215,34600.0
2008-01-14 11:10:00,85.01,85.02,84.96,84.99,26800.0,70.215,70.2233,70.1737,70.1985,26800.0
2008-01-14 11:15:00,84.97,85.01,84.68,84.69,19900.0,70.182,70.215,69.9424,69.9507,19900.0
2008-01-14 11:20:00,84.7,84.83,84.62,84.74,25100.0,69.9589,70.0663,69.8929,69.992,25100.0
2008-01-14 11:25:00,84.73,84.79,84.66,84.78,21800.0,69.9837,70.0333,69.9259,70.025,21800.0
2008-01-14 11:30:00,84.78,84.8,84.75,84.8,12900.0,70.025,70.0415,70.0002,70.0415,12900.0
2008-01-14 11:35:00,84.8,84.81,84.65,84.68,10700.0,70.0415,70.0498,69.9176,69.9424,10700.0
2008-01-14 11:40:00,84.69,84.78,84.65,84.65,12900.0,69.9507,70.025,69.9176,69.9176,12900.0
2008-01-14 11:45:00,84.63,84.71,84.58,84.65,13600.0,69.9011,69.9672,69.8598,69.9176,13600.0
2008-01-14 11:50:00,84.64,84.65,84.54,84.55,11800.0,69.9094,69.9176,69.8268,69.835,11800.0
2008-01-14 11:55:00,84.55,84.56,84.33,84.35,33600.0,69.835,69.8433,69.6533,69.6699,33600.0
2008-01-14 12:00:00,84.38,84.45,84.33,84.37,23300.0,69.6946,69.7525,69.6533,69.6864,23300.0
2008-01-14 12:05:00,84.39,84.4,84.2,84.22,15600.0,69.7029,69.7112,69.546,69.5625,15600.0
2008-01-14 12:10:00,84.2,84.21,84.0,84.01,20400.0,69.546,69.5542,69.3808,69.389,20400.0
2008-01-14 12:15:00,84.0,84.09,83.92,84.09,26400.0,69.3808,69.4551,69.3147,69.4551,26400.0
2008-01-14 12:20:00,84.11,84.15,84.02,84.09,11800.0,69.4716,69.5047,69.3973,69.4551,11800.0
2008-01-14 12:25:00,84.09,84.18,84.09,84.09,12600.0,69.4551,69.5294,69.4551,69.4551,12600.0
2008-01-14 12:30:00,84.06,84.17,84.02,84.1,10900.0,69.4303,69.5212,69.3973,69.4634,10900.0
2008-01-14 12:35:00,84.07,84.15,84.01,84.15,10100.0,69.4386,69.5047,69.389,69.5047,10100.0
2008-01-14 12:40:00,84.14,84.17,84.01,84.07,8600.0,69.4964,69.5212,69.389,69.4386,8600.0
2008-01-14 12:45:00,84.06,84.14,84.06,84.12,7800.0,69.4303,69.4964,69.4303,69.4799,7800.0
2008-01-14 12:50:00,84.12,84.29,84.1,84.29,18300.0,69.4799,69.6203,69.4634,69.6203,18300.0
2008-01-14 12:55:00,84.29,84.37,84.21,84.26,9900.0,69.6203,69.6864,69.5542,69.5955,9900.0
2008-01-14 13:00:00,84.26,84.27,84.19,84.21,6300.0,69.5955,69.6038,69.5377,69.5542,6300.0
2008-01-14 13:05:00,84.2,84.2,84.11,84.18,12400.0,69.546,69.546,69.4716,69.5294,12400.0
2008-01-14 13:10:00,84.19,84.25,84.1,84.17,11000.0,69.5377,69.5873,69.4634,69.5212,11000.0
2008-01-14 13:15:00,84.17,84.32,84.15,84.28,12900.0,69.5212,69.6451,69.5047,69.612,12900.0
2008-01-14 13:20:00,84.28,84.3,84.14,84.18,14700.0,69.612,69.6286,69.4964,69.5294,14700.0
2008-01-14 13:25:00,84.18,84.24,84.05,84.05,20600.0,69.5294,69.579,69.4221,69.4221,20600.0
2008-01-14 13:30:00,84.03,84.28,84.02,84.28,13800.0,69.4055,69.612,69.3973,69.612,13800.0
2008-01-14 13:35:00,84.26,84.42,84.26,84.36,15300.0,69.5955,69.7277,69.5955,69.6781,15300.0
2008-01-14 13:40:00,84.36,84.36,84.21,84.26,26800.0,69.6781,69.6781,69.5542,69.5955,26800.0
2008-01-14 13:45:00,84.25,84.3,84.14,84.22,20800.0,69.5873,69.6286,69.4964,69.5625,20800.0
2008-01-14 13:50:00,84.2,84.2,84.06,84.09,17900.0,69.546,69.546,69.4303,69.4551,17900.0
2008-01-14 13:55:00,84.1,84.26,84.09,84.17,18700.0,69.4634,69.5955,69.4551,69.5212,18700.0
2008-01-14 14:00:00,84.17,84.18,84.05,84.1,24900.0,69.5212,69.5294,69.4221,69.4634,24900.0
2008-01-14 14:05:00,84.1,84.11,83.95,83.99,21900.0,69.4634,69.4716,69.3395,69.3725,21900.0
2008-01-14 14:10:00,83.98,84.1,83.97,84.09,16100.0,69.3643,69.4634,69.356,69.4551,16100.0
2008-01-14 14:15:00,84.08,84.1,84.0,84.01,16400.0,69.4468,69.4634,69.3808,69.389,16400.0
2008-01-14 14:20:00,84.01,84.12,84.0,84.1,21000.0,69.389,69.4799,69.3808,69.4634,21000.0
2008-01-14 14:25:00,84.1,84.24,84.07,84.2,16800.0,69.4634,69.579,69.4386,69.546,16800.0
2008-01-14 14:30:00,84.18,84.36,84.18,84.3,20600.0,69.5294,69.6781,69.5294,69.6286,20600.0
2008-01-14 14:35:00,84.3,84.46,84.27,84.37,28900.0,69.6286,69.7607,69.6038,69.6864,28900.0
2008-01-14 14:40:00,84.41,84.47,84.23,84.35,23600.0,69.7194,69.769,69.5707,69.6699,23600.0
2008-01-14 14:45:00,84.36,84.43,84.35,84.41,15400.0,69.6781,69.7359,69.6699,69.7194,15400.0
2008-01-14 14:50:00,84.42,84.45,84.35,84.36,18700.0,69.7277,69.7525,69.6699,69.6781,18700.0
2008-01-14 14:55:00,84.37,84.59,84.37,84.58,21100.0,69.6864,69.8681,69.6864,69.8598,21100.0
2008-01-14 15:00:00,84.58,84.67,84.55,84.59,21900.0,69.8598,69.9342,69.835,69.8681,21900.0
2008-01-14 15:05:00,84.6,84.65,84.49,84.57,15900.0,69.8763,69.9176,69.7855,69.8516,15900.0
2008-01-14 15:10:00,84.58,84.64,84.28,84.3,24600.0,69.8598,69.9094,69.612,69.6286,24600.0
2008-01-14 15:15:00,84.29,84.41,84.29,84.38,24900.0,69.6203,69.7194,69.6203,69.6946,24900.0
2008-01-14 15:20:00,84.38,84.42,84.34,84.38,24800.0,69.6946,69.7277,69.6616,69.6946,24800.0
2008-01-14 15:25:00,84.38,84.5,84.37,84.46,22900.0,69.6946,69.7938,69.6864,69.7607,22900.0
2008-01-14 15:30:00,84.46,84.52,84.39,84.5,62700.0,69.7607,69.8103,69.7029,69.7938,62700.0
2008-01-14 15:35:00,84.49,84.52,84.46,84.49,47900.0,69.7855,69.8103,69.7607,69.7855,47900.0
2008-01-14 15:40:00,84.49,84.6,84.42,84.57,64000.0,69.7855,69.8763,69.7277,69.8516,64000.0
2008-01-14 15:45:00,84.58,84.62,84.49,84.5,47100.0,69.8598,69.8929,69.7855,69.7938,47100.0
2008-01-14 15:50:00,84.49,84.59,84.49,84.55,55200.0,69.7855,69.8681,69.7855,69.835,55200.0
2008-01-14 15:55:00,84.55,84.62,84.5,84.61,86400.0,69.835,69.8929,69.7938,69.8846,86400.0
2008-01-15 09:30:00,83.76,84.25,83.76,83.98,47500.0,69.1825,69.5873,69.1825,69.3643,47500.0
2008-01-15 09:35:00,83.99,84.16,83.8,84.06,34800.0,69.3725,69.5129,69.2156,69.4303,34800.0
2008-01-15 09:40:00,84.06,84.06,83.9,83.95,52600.0,69.4303,69.4303,69.2982,69.3395,52600.0
2008-01-15 09:45:00,83.95,84.05,83.9,83.98,39500.0,69.3395,69.4221,69.2982,69.3643,39500.0
2008-01-15 09:50:00,83.96,84.08,83.96,84.05,18600.0,69.3477,69.4468,69.3477,69.4221,18600.0
2008-01-15 09:55:00,84.05,84.19,83.95,84.18,23400.0,69.4221,69.5377,69.3395,69.5294,23400.0
2008-01-15 10:00:00,84.19,84.3,84.04,84.07,22700.0,69.5377,69.6286,69.4138,69.4386,22700.0
2008-01-15 10:05:00,84.09,84.24,83.94,84.11,27800.0,69.4551,69.579,69.3312,69.4716,27800.0
2008-01-15 10:10:00,84.12,84.16,83.83,83.98,53700.0,69.4799,69.5129,69.2404,69.3643,53700.0
2008-01-15 10:15:00,83.98,84.05,83.9,83.95,46000.0,69.3643,69.4221,69.2982,69.3395,46000.0
2008-01-15 10:20:00,83.97,84.04,83.88,83.97,30800.0,69.356,69.4138,69.2817,69.356,30800.0
2008-01-15 10:25:00,83.96,84.12,83.96,84.1,32500.0,69.3477,69.4799,69.3477,69.4634,32500.0
2008-01-15 10:30:00,84.1,84.34,84.0,84.29,26500.0,69.4634,69.6616,69.3808,69.6203,26500.0
2008-01-15 10:35:00,84.28,84.3,84.14,84.19,20600.0,69.612,69.6286,69.4964,69.5377,20600.0
2008-01-15 10:40:00,84.2,84.21,84.02,84.15,44900.0,69.546,69.5542,69.3973,69.5047,44900.0
2008-01-15 10:45:00,84.14,84.2,84.1,84.13,26700.0,69.4964,69.546,69.4634,69.4881,26700.0
2008-01-15 10:50:00,84.12,84.21,84.1,84.18,60000.0,69.4799,69.5542,69.4634,69.5294,60000.0
2008-01-15 10:55:00,84.18,84.31,84.16,84.25,28600.0,69.5294,69.6368,69.5129,69.5873,28600.0
2008-01-15 11:00:00,84.25,84.3,84.22,84.3,14600.0,69.5873,69.6286,69.5625,69.6286,14600.0
2008-01-15 11:05:00,84.31,84.32,84.23,84.28,17900.0,69.6368,69.6451,69.5707,69.612,17900.0
2008-01-15 11:10:00,84.28,84.4,84.26,84.35,31300.0,69.612,69.7112,69.5955,69.6699,31300.0
2008-01-15 11:15:00,84.36,84.36,84.26,84.27,28400.0,69.6781,69.6781,69.5955,69.6038,28400.0
2008-01-15 11:20:00,84.28,84.31,84.24,84.27,37800.0,69.612,69.6368,69.579,69.6038,37800.0
2008-01-15 11:25:00,84.28,84.34,84.27,84.3,24500.0,69.612,69.6616,69.6038,69.6286,24500.0
2008-01-15 11:30:00,84.26,84.32,84.19,84.31,55600.0,69.5955,69.6451,69.5377,69.6368,55600.0
2008-01-15 11:35:00,84.31,84.32,84.16,84.18,25300.0,69.6368,69.6451,69.5129,69.5294,25300.0
2008-01-15 11:40:00,84.18,84.2,84.0,84.0,53200.0,69.5294,69.546,69.3808,69.3808,53200.0
2008-01-15 11:45:00,84.0,84.05,83.82,83.84,43300.0,69.3808,69.4221,69.2321,69.2486,43300.0
2008-01-15 11:50:00,83.82,83.86,83.61,83.66,27300.0,69.2321,69.2651,69.0586,69.0999,27300.0
2008-01-15 11:55:00,83.66,83.87,83.66,83.83,23900.0,69.0999,69.2734,69.0999,69.2404,23900.0
2008-01-15 12:00:00,83.84,84.0,83.84,84.0,17200.0,69.2486,69.3808,69.2486,69.3808,17200.0
2008-01-15 12:05:00,84.0,84.0,83.92,83.92,56500.0,69.3808,69.3808,69.3147,69.3147,56500.0
2008-01-15 12:10:00,83.88,83.89,83.8,83.87,24800.0,69.2817,69.2899,69.2156,69.2734,24800.0
2008-01-15 12:15:00,83.89,83.97,83.84,83.84,11500.0,69.2899,69.356,69.2486,69.2486,11500.0
2008-01-15 12:20:00,83.84,83.9,83.79,83.83,18200.0,69.2486,69.2982,69.2073,69.2404,18200.0
2008-01-15 12:25:00,83.81,83.93,83.8,83.82,16400.0,69.2238,69.323,69.2156,69.2321,16400.0
2008-01-15 12:30:00,83.83,83.85,83.74,83.81,45400.0,69.2404,69.2569,69.166,69.2238,45400.0
2008-01-15 12:35:00,83.8,83.91,83.79,83.81,35600.0,69.2156,69.3064,69.2073,69.2238,35600.0
2008-01-15 12:40:00,83.81,83.91,83.79,83.82,13200.0,69.2238,69.3064,69.2073,69.2321,13200.0
2008-01-15 12:45:00,83.82,84.0,83.82,84.0,28400.0,69.2321,69.3808,69.2321,69.3808,28400.0
2008-01-15 12:50:00,84.0,84.0,83.96,83.98,25600.0,69.3808,69.3808,69.3477,69.3643,25600.0
2008-01-15 12:55:00,83.97,84.0,83.82,84.0,23400.0,69.356,69.3808,69.2321,69.3808,23400.0
2008-01-15 13:00:00,84.0,84.02,83.84,84.0,17700.0,69.3808,69.3973,69.2486,69.3808,17700.0
2008-01-15 13:05:00,84.0,84.0,83.9,83.91,39500.0,69.3808,69.3808,69.2982,69.3064,39500.0
2008-01-15 13:10:00,83.92,84.02,83.92,83.97,36800.0,69.3147,69.3973,69.3147,69.356,36800.0
2008-01-15 13:15:00,83.99,84.01,83.94,83.95,34200.0,69.3725,69.389,69.3312,69.3395,34200.0
2008-01-15 13:20:00,83.95,83.95,83.77,83.84,125100.0,69.3395,69.3395,69.1908,69.2486,125100.0
2008-01-15 13:25:00,83.84,83.96,83.82,83.88,25100.0,69.2486,69.3477,69.2321,69.2817,25100.0
2008-01-15 13:30:00,83.85,83.88,83.81,83.88,16800.0,69.2569,69.2817,69.2238,69.2817,16800.0
2008-01-15 13:35:00,83.89,84.0,83.82,83.84,30900.0,69.2899,69.3808,69.2321,69.2486,30900.0
2008-01-15 13:40:00,83.85,83.89,83.81,83.84,14200.0,69.2569,69.2899,69.2238,69.2486,14200.0
2008-01-15 13:45:00,83.84,83.88,83.76,83.82,31000.0,69.2486,69.2817,69.1825,69.2321,31000.0
2008-01-15 13:50:00,83.81,83.81,83.72,83.78,73700.0,69.2238,69.2238,69.1495,69.1991,73700.0
2008-01-15 13:55:00,83.78,83.85,83.72,83.75,21600.0,69.1991,69.2569,69.1495,69.1743,21600.0
2008-01-15 14:00:00,83.73,83.82,83.73,83.77,17200.0,69.1578,69.2321,69.1578,69.1908,17200.0
2008-01-15 14:05:00,83.78,83.83,83.75,83.79,22600.0,69.1991,69.2404,69.1743,69.2073,22600.0
2008-01-15 14:10:00,83.82,83.91,83.77,83.9,33900.0,69.2321,69.3064,69.1908,69.2982,33900.0
2008-01-15 14:15:00,83.89,83.9,83.75,83.9,27500.0,69.2899,69.2982,69.1743,69.2982,27500.0
2008-01-15 14:20:00,83.89,83.89,83.8,83.86,20200.0,69.2899,69.2899,69.2156,69.2651,20200.0
2008-01-15 14:25:00,83.83,83.84,83.7,83.8,15800.0,69.2404,69.2486,69.133,69.2156,15800.0
2008-01-15 14:30:00,83.8,83.85,83.7,83.77,25000.0,69.2156,69.2569,69.133,69.1908,25000.0
2008-01-15 14:35:00,83.78,83.85,83.65,83.83,33600.0,69.1991,69.2569,69.0917,69.2404,33600.0
2008-01-15 14:40:00,83.82,83.92,83.8,83.9,51100.0,69.2321,69.3147,69.2156,69.2982,51100.0
2008-01-15 14:45:00,83.88,83.89,83.75,83.78,27100.0,69.2817,69.2899,69.1743,69.1991,27100.0
2008-01-15 14:50:00,83.79,83.88,83.76,83.83,36300.0,69.2073,69.2817,69.1825,69.2404,36300.0
2008-01-15 14:55:00,83.82,83.86,83.72,83.73,59800.0,69.2321,69.2651,69.1495,69.1578,59800.0
2008-01-15 15:00:00,83.75,83.75,83.63,83.73,62600.0,69.1743,69.1743,69.0752,69.1578,62600.0
2008-01-15 15:05:00,83.71,83.84,83.68,83.78,37600.0,69.1412,69.2486,69.1165,69.1991,37600.0
2008-01-15 15:10:00,83.77,83.77,83.62,83.65,33500.0,69.1908,69.1908,69.0669,69.0917,33500.0
2008-01-15 15:15:00,83.64,83.65,83.54,83.57,24600.0,69.0834,69.0917,69.0008,69.0256,24600.0
2008-01-15 15:20:00,83.54,83.77,83.5,83.77,35100.0,69.0008,69.1908,68.9678,69.1908,35100.0
2008-01-15 15:25:00,83.76,84.0,83.7,83.86,43400.0,69.1825,69.3808,69.133,69.2651,43400.0
2008-01-15 15:30:00,83.86,83.98,83.74,83.97,52200.0,69.2651,69.3643,69.166,69.356,52200.0
2008-01-15 15:35:00,83.99,84.22,83.93,84.05,67400.0,69.3725,69.5625,69.323,69.4221,67400.0
2008-01-15 15:40:00,84.03,84.03,83.68,83.74,95200.0,69.4055,69.4055,69.1165,69.166,95200.0
2008-01-15 15:45:00,83.74,83.74,83.53,83.68,82400.0,69.166,69.166,68.9926,69.1165,82400.0
2008-01-15 15:50:00,83.68,83.68,83.4,83.43,94900.0,69.1165,69.1165,68.8852,68.91,94900.0
2008-01-15 15:55:00,83.42,83.49,83.22,83.24,127100.0,68.9017,68.9595,68.7365,68.753,127100.0
2008-01-16 09:30:00,82.73,83.07,82.32,83.07,47700.0,68.3318,68.6126,67.9932,68.6126,47700.0
2008-01-16 09:35:00,83.15,83.38,83.07,83.26,41500.0,68.6787,68.8687,68.6126,68.7696,41500.0
2008-01-16 09:40:00,83.23,83.51,83.19,83.46,55200.0,68.7448,68.976,68.7117,68.9348,55200.0
2008-01-16 09:45:00,83.43,83.88,83.38,83.85,35700.0,68.91,69.2817,68.8687,69.2569,35700.0
2008-01-16 09:50:00,83.86,83.86,83.58,83.67,64200.0,69.2651,69.2651,69.0339,69.1082,64200.0
2008-01-16 09:55:00,83.67,83.72,83.51,83.54,37800.0,69.1082,69.1495,68.976,69.0008,37800.0
2008-01-16 10:00:00,83.51,83.71,83.47,83.55,44900.0,68.976,69.1412,68.943,69.0091,44900.0
2008-01-16 10:05:00,83.58,83.69,83.37,83.43,37200.0,69.0339,69.1247,68.8604,68.91,37200.0
2008-01-16 10:10:00,83.43,83.47,83.05,83.1,68400.0,68.91,68.943,68.5961,68.6374,68400.0
2008-01-16 10:15:00,83.1,83.34,83.0,83.29,54400.0,68.6374,68.8356,68.5548,68.7943,54400.0
2008-01-16 10:20:00,83.26,83.38,83.26,83.28,21700.0,68.7696,68.8687,68.7696,68.7861,21700.0
2008-01-16 10:25:00,83.32,83.37,83.26,83.31,21600.0,68.8191,68.8604,68.7696,68.8109,21600.0
2008-01-16 10:30:00,83.34,83.6,83.32,83.57,35100.0,68.8356,69.0504,68.8191,69.0256,35100.0
2008-01-16 10:35:00,83.58,83.61,83.47,83.5,24400.0,69.0339,69.0586,68.943,68.9678,24400.0
2008-01-16 10:40:00,83.52,83.53,83.36,83.42,31000.0,68.9843,68.9926,68.8522,68.9017,31000.0
2008-01-16 10:45:00,83.42,83.45,83.3,83.31,25400.0,68.9017,68.9265,68.8026,68.8109,25400.0
2008-01-16 10:50:00,83.35,83.37,83.22,83.25,49400.0,68.8439,68.8604,68.7365,68.7613,49400.0
2008-01-16 10:55:00,83.25,83.34,83.2,83.3,32600.0,68.7613,68.8356,68.72,68.8026,32600.0
2008-01-16 11:00:00,83.3,83.33,83.2,83.29,64000.0,68.8026,68.8274,68.72,68.7943,64000.0
2008-01-16 11:05:00,83.3,83.53,83.27,83.5,34600.0,68.8026,68.9926,68.7778,68.9678,34600.0
2008-01-16 11:10:00,83.54,83.55,83.44,83.45,46200.0,69.0008,69.0091,68.9182,68.9265,46200.0
2008-01-16 11:15:00,83.46,83.49,83.35,83.46,32800.0,68.9348,68.9595,68.8439,68.9348,32800.0
2008-01-16 11:20:00,83.45,83.57,83.45,83.54,34100.0,68.9265,69.0256,68.9265,69.0008,34100.0
2008-01-16 11:25:00,83.53,83.55,83.5,83.52,26500.0,68.9926,69.0091,68.9678,68.9843,26500.0
2008-01-16 11:30:00,83.5,83.51,83.41,83.48,25000.0,68.9678,68.976,68.8935,68.9513,25000.0
2008-01-16 11:35:00,83.51,83.53,83.4,83.41,58400.0,68.976,68.9926,68.8852,68.8935,58400.0
2008-01-16 11:40:00,83.41,83.43,83.25,83.33,43100.0,68.8935,68.91,68.7613,68.8274,43100.0
2008-01-16 11:45:00,83.32,83.67,83.3,83.67,18100.0,68.8191,69.1082,68.8026,69.1082,18100.0
2008-01-16 11:50:00,83.7,84.24,83.7,84.22,34100.0,69.133,69.579,69.133,69.5625,34100.0
2008-01-16 11:55:00,84.25,84.34,83.95,84.1,43600.0,69.5873,69.6616,69.3395,69.4634,43600.0
2008-01-16 12:00:00,84.13,84.23,83.98,84.03,41800.0,69.4881,69.5707,69.3643,69.4055,41800.0
2008-01-16 12:05:00,84.03,84.26,84.01,84.01,30600.0,69.4055,69.5955,69.389,69.389,30600.0
2008-01-16 12:10:00,84.0,84.0,83.68,83.83,32200.0,69.3808,69.3808,69.1165,69.2404,32200.0
2008-01-16 12:15:00,83.84,83.98,83.76,83.86,22900.0,69.2486,69.3643,69.1825,69.2651,22900.0
2008-01-16 12:20:00,83.81,84.06,83.65,84.06,33600.0,69.2238,69.4303,69.0917,69.4303,33600.0
2008-01-16 12:25:00,84.05,84.5,83.98,84.16,428200.0,69.4221,69.7938,69.3643,69.5129,428200.0
2008-01-16 12:30:00,84.16,84.24,84.04,84.1,198400.0,69.5129,69.579,69.4138,69.4634,198400.0
2008-01-16 12:35:00,84.1,84.15,83.92,84.03,61400.0,69.4634,69.5047,69.3147,69.4055,61400.0
2008-01-16 12:40:00,84.04,84.09,83.94,84.03,36800.0,69.4138,69.4551,69.3312,69.4055,36800.0
2008-01-16 12:45:00,84.02,84.03,83.78,83.95,26000.0,69.3973,69.4055,69.1991,69.3395,26000.0
2008-01-16 12:50:00,83.92,84.01,83.8,83.87,25600.0,69.3147,69.389,69.2156,69.2734,25600.0
2008-01-16 12:55:00,83.87,83.96,83.85,83.88,17500.0,69.2734,69.3477,69.2569,69.2817,17500.0
2008-01-16 13:00:00,83.88,84.0,83.85,83.97,14900.0,69.2817,69.3808,69.2569,69.356,14900.0
2008-01-16 13:05:00,83.96,84.02,83.91,83.96,18700.0,69.3477,69.3973,69.3064,69.3477,18700.0
2008-01-16 13:10:00,83.98,84.03,83.96,83.97,30900.0,69.3643,69.4055,69.3477,69.356,30900.0
2008-01-16 13:15:00,83.95,84.0,83.75,83.85,29500.0,69.3395,69.3808,69.1743,69.2569,29500.0
2008-01-16 13:20:00,83.81,84.0,83.77,83.99,18000.0,69.2238,69.3808,69.1908,69.3725,18000.0
2008-01-16 13:25:00,83.98,84.01,83.91,83.97,22900.0,69.3643,69.389,69.3064,69.356,22900.0
2008-01-16 13:30:00,83.97,84.02,83.95,84.01,45600.0,69.356,69.3973,69.3395,69.389,45600.0
2008-01-16 13:35:00,84.0,84.1,83.96,84.02,55200.0,69.3808,69.4634,69.3477,69.3973,55200.0
2008-01-16 13:40:00,84.01,84.05,83.95,84.05,31000.0,69.389,69.4221,69.3395,69.4221,31000.0
2008-01-16 13:45:00,84.04,84.12,83.86,83.91,66500.0,69.4138,69.4799,69.2651,69.3064,66500.0
2008-01-16 13:50:00,83.91,83.99,83.9,83.98,40600.0,69.3064,69.3725,69.2982,69.3643,40600.0
2008-01-16 13:55:00,83.99,84.03,83.9,83.95,40400.0,69.3725,69.4055,69.2982,69.3395,40400.0
2008-01-16 14:00:00,83.97,84.07,83.8,84.06,66300.0,69.356,69.4386,69.2156,69.4303,66300.0
2008-01-16 14:05:00,84.06,84.11,83.93,84.1,86500.0,69.4303,69.4716,69.323,69.4634,86500.0
2008-01-16 14:10:00,84.1,84.13,83.93,84.0,71800.0,69.4634,69.4881,69.323,69.3808,71800.0
2008-01-16 14:15:00,84.01,84.07,83.9,84.06,47400.0,69.389,69.4386,69.2982,69.4303,47400.0
2008-01-16 14:20:00,84.06,84.2,83.97,83.98,60000.0,69.4303,69.546,69.356,69.3643,60000.0
2008-01-16 14:25:00,83.99,84.46,83.95,84.42,55000.0,69.3725,69.7607,69.3395,69.7277,55000.0
2008-01-16 14:30:00,84.41,84.5,84.38,84.43,33600.0,69.7194,69.7938,69.6946,69.7359,33600.0
2008-01-16 14:35:00,84.44,84.61,84.36,84.59,37500.0,69.7442,69.8846,69.6781,69.8681,37500.0
2008-01-16 14:40:00,84.62,84.8,84.53,84.75,52000.0,69.8929,70.0415,69.8185,70.0002,52000.0
2008-01-16 14:45:00,84.75,84.85,84.68,84.71,51800.0,70.0002,70.0828,69.9424,69.9672,51800.0
2008-01-16 14:50:00,84.72,84.72,84.47,84.67,41700.0,69.9755,69.9755,69.769,69.9342,41700.0
2008-01-16 14:55:00,84.65,84.66,84.5,84.5,58000.0,69.9176,69.9259,69.7938,69.7938,58000.0
2008-01-16 15:00:00,84.55,84.79,84.5,84.66,80200.0,69.835,70.0333,69.7938,69.9259,80200.0
2008-01-16 15:05:00,84.69,84.74,84.55,84.68,39700.0,69.9507,69.992,69.835,69.9424,39700.0
2008-01-16 15:10:00,84.7,84.74,84.55,84.65,92500.0,69.9589,69.992,69.835,69.9176,92500.0
2008-01-16 15:15:00,84.64,84.85,84.57,84.68,152800.0,69.9094,70.0828,69.8516,69.9424,152800.0
2008-01-16 15:20:00,84.69,84.74,84.46,84.49,74300.0,69.9507,69.992,69.7607,69.7855,74300.0
2008-01-16 15:25:00,84.47,84.74,84.47,84.72,83900.0,69.769,69.992,69.769,69.9755,83900.0
2008-01-16 15:30:00,84.75,85.12,84.65,84.94,122600.0,70.0002,70.3058,69.9176,70.1572,122600.0
2008-01-16 15:35:00,84.99,85.06,84.6,84.7,93000.0,70.1985,70.2563,69.8763,69.9589,93000.0
2008-01-16 15:40:00,84.7,84.82,84.63,84.72,91600.0,69.9589,70.0581,69.9011,69.9755,91600.0
2008-01-16 15:45:00,84.72,84.75,84.54,84.54,98700.0,69.9755,70.0002,69.8268,69.8268,98700.0
2008-01-16 15:50:00,84.53,84.63,84.43,84.59,106800.0,69.8185,69.9011,69.7359,69.8681,106800.0
2008-01-16 15:55:00,84.62,84.7,84.42,84.45,117300.0,69.8929,69.9589,69.7277,69.7525,117300.0
2008-01-17 09:30:00,84.48,84.96,84.48,84.65,48600.0,69.7772,70.1737,69.7772,69.9176,48600.0
2008-01-17 09:35:00,84.6,84.86,84.55,84.83,23400.0,69.8763,70.0911,69.835,70.0663,23400.0
2008-01-17 09:40:00,84.91,85.34,84.9,85.24,41900.0,70.1324,70.4876,70.1241,70.405,41900.0
2008-01-17 09:45:00,85.24,85.31,84.83,84.9,36500.0,70.405,70.4628,70.0663,70.1241,36500.0
2008-01-17 09:50:00,84.93,85.11,84.9,85.11,33400.0,70.1489,70.2976,70.1241,70.2976,33400.0
2008-01-17 09:55:00,85.08,85.11,84.65,84.75,51200.0,70.2728,70.2976,69.9176,70.0002,51200.0
2008-01-17 10:00:00,84.75,84.91,84.58,84.66,104800.0,70.0002,70.1324,69.8598,69.9259,104800.0
2008-01-17 10:05:00,84.66,84.89,84.53,84.76,60600.0,69.9259,70.1159,69.8185,70.0085,60600.0
2008-01-17 10:10:00,84.75,84.79,84.62,84.63,47900.0,70.0002,70.0333,69.8929,69.9011,47900.0
2008-01-17 10:15:00,84.68,84.68,84.28,84.4,145200.0,69.9424,69.9424,69.612,69.7112,145200.0
2008-01-17 10:20:00,84.4,84.4,84.03,84.38,60900.0,69.7112,69.7112,69.4055,69.6946,60900.0
2008-01-17 10:25:00,84.38,84.38,84.17,84.23,34000.0,69.6946,69.6946,69.5212,69.5707,34000.0
2008-01-17 10:30:00,84.19,84.3,83.88,83.99,52500.0,69.5377,69.6286,69.2817,69.3725,52500.0
2008-01-17 10:35:00,83.96,84.31,83.91,84.31,49800.0,69.3477,69.6368,69.3064,69.6368,49800.0
2008-01-17 10:40:00,84.28,84.6,84.26,84.6,54000.0,69.612,69.8763,69.5955,69.8763,54000.0
2008-01-17 10:45:00,84.58,84.81,84.53,84.76,47700.0,69.8598,70.0498,69.8185,70.0085,47700.0
2008-01-17 10:50:00,84.74,84.76,84.45,84.5,35700.0,69.992,70.0085,69.7525,69.7938,35700.0
2008-01-17 10:55:00,84.53,84.81,84.45,84.62,23700.0,69.8185,70.0498,69.7525,69.8929,23700.0
2008-01-17 11:00:00,84.62,84.84,84.56,84.63,16900.0,69.8929,70.0746,69.8433,69.9011,16900.0
2008-01-17 11:05:00,84.66,84.98,84.61,84.66,18700.0,69.9259,70.1902,69.8846,69.9259,18700.0
2008-01-17 11:10:00,84.66,84.79,84.54,84.69,26700.0,69.9259,70.0333,69.8268,69.9507,26700.0
2008-01-17 11:15:00,84.68,84.68,84.45,84.52,23900.0,69.9424,69.9424,69.7525,69.8103,23900.0
2008-01-17 11:20:00,84.51,84.52,84.25,84.4,39400.0,69.802,69.8103,69.5873,69.7112,39400.0
2008-01-17 11:25:00,84.41,84.51,84.32,84.41,30500.0,69.7194,69.802,69.6451,69.7194,30500.0
2008-01-17 11:30:00,84.44,84.49,84.35,84.41,21700.0,69.7442,69.7855,69.6699,69.7194,21700.0
2008-01-17 11:35:00,84.41,84.52,84.26,84.29,18100.0,69.7194,69.8103,69.5955,69.6203,18100.0
2008-01-17 11:40:00,84.26,84.26,83.91,83.94,32500.0,69.5955,69.5955,69.3064,69.3312,32500.0
2008-01-17 11:45:00,83.87,83.98,83.83,83.83,21400.0,69.2734,69.3643,69.2404,69.2404,21400.0
2008-01-17 11:50:00,83.85,83.89,83.44,83.44,29800.0,69.2569,69.2899,68.9182,68.9182,29800.0
2008-01-17 11:55:00,83.47,83.47,83.2,83.29,64900.0,68.943,68.943,68.72,68.7943,64900.0
2008-01-17 12:00:00,83.29,83.34,83.1,83.26,19500.0,68.7943,68.8356,68.6374,68.7696,19500.0
2008-01-17 12:05:00,83.24,83.44,83.24,83.34,16800.0,68.753,68.9182,68.753,68.8356,16800.0
2008-01-17 12:10:00,83.29,83.44,83.21,83.32,27000.0,68.7943,68.9182,68.7283,68.8191,27000.0
2008-01-17 12:15:00,83.3,83.44,83.2,83.44,27800.0,68.8026,68.9182,68.72,68.9182,27800.0
2008-01-17 12:20:00,83.46,83.56,83.44,83.5,12300.0,68.9348,69.0173,68.9182,68.9678,12300.0
2008-01-17 12:25:00,83.5,83.73,83.5,83.7,25900.0,68.9678,69.1578,68.9678,69.133,25900.0
2008-01-17 12:30:00,83.7,83.97,83.69,83.87,14800.0,69.133,69.356,69.1247,69.2734,14800.0
2008-01-17 12:35:00,83.87,84.06,83.85,83.88,14600.0,69.2734,69.4303,69.2569,69.2817,14600.0
2008-01-17 12:40:00,83.88,84.04,83.88,83.92,13800.0,69.2817,69.4138,69.2817,69.3147,13800.0
2008-01-17 12:45:00,83.98,84.1,83.88,83.99,17600.0,69.3643,69.4634,69.2817,69.3725,17600.0
2008-01-17 12:50:00,84.0,84.02,83.8,83.8,13500.0,69.3808,69.3973,69.2156,69.2156,13500.0
2008-01-17 12:55:00,83.75,83.75,83.55,83.66,11000.0,69.1743,69.1743,69.0091,69.0999,11000.0
2008-01-17 13:00:00,83.66,83.66,83.51,83.52,8000.0,69.0999,69.0999,68.976,68.9843,8000.0
2008-01-17 13:05:00,83.55,83.77,83.52,83.77,8600.0,69.0091,69.1908,68.9843,69.1908,8600.0
2008-01-17 13:10:00,83.78,84.15,83.66,84.09,15500.0,69.1991,69.5047,69.0999,69.4551,15500.0
2008-01-17 13:15:00,84.11,84.21,84.0,84.0,14500.0,69.4716,69.5542,69.3808,69.3808,14500.0
2008-01-17 13:20:00,83.98,83.99,83.74,83.74,8200.0,69.3643,69.3725,69.166,69.166,8200.0
2008-01-17 13:25:00,83.75,83.85,83.66,83.72,7000.0,69.1743,69.2569,69.0999,69.1495,7000.0
2008-01-17 13:30:00,83.73,84.06,83.71,83.92,20200.0,69.1578,69.4303,69.1412,69.3147,20200.0
2008-01-17 13:35:00,83.92,84.01,83.86,83.97,8500.0,69.3147,69.389,69.2651,69.356,8500.0
2008-01-17 13:40:00,84.02,84.07,83.96,84.0,11300.0,69.3973,69.4386,69.3477,69.3808,11300.0
2008-01-17 13:45:00,83.99,84.06,83.69,83.72,18100.0,69.3725,69.4303,69.1247,69.1495,18100.0
2008-01-17 13:50:00,83.74,83.85,83.66,83.84,13300.0,69.166,69.2569,69.0999,69.2486,13300.0
2008-01-17 13:55:00,83.81,84.08,83.73,84.0,33900.0,69.2238,69.4468,69.1578,69.3808,33900.0
2008-01-17 14:00:00,84.01,84.03,83.79,83.85,37300.0,69.389,69.4055,69.2073,69.2569,37300.0
2008-01-17 14:05:00,83.8,83.98,83.61,83.63,38300.0,69.2156,69.3643,69.0586,69.0752,38300.0
2008-01-17 14:10:00,83.62,83.66,83.44,83.5,21800.0,69.0669,69.0999,68.9182,68.9678,21800.0
2008-01-17 14:15:00,83.45,83.5,83.32,83.46,18800.0,68.9265,68.9678,68.8191,68.9348,18800.0
2008-01-17 14:20:00,83.45,83.55,83.37,83.47,18400.0,68.9265,69.0091,68.8604,68.943,18400.0
2008-01-17 14:25:00,83.51,83.59,83.34,83.34,23800.0,68.976,69.0421,68.8356,68.8356,23800.0
2008-01-17 14:30:00,83.36,83.47,83.17,83.22,30900.0,68.8522,68.943,68.6952,68.7365,30900.0
2008-01-17 14:35:00,83.22,83.35,83.17,83.3,42500.0,68.7365,68.8439,68.6952,68.8026,42500.0
2008-01-17 14:40:00,83.29,83.29,82.99,83.0,44200.0,68.7943,68.7943,68.5465,68.5548,44200.0
2008-01-17 14:45:00,83.0,83.21,82.99,83.21,119500.0,68.5548,68.7283,68.5465,68.7283,119500.0
2008-01-17 14:50:00,83.2,83.43,83.15,83.42,54000.0,68.72,68.91,68.6787,68.9017,54000.0
2008-01-17 14:55:00,83.38,83.51,83.34,83.44,31400.0,68.8687,68.976,68.8356,68.9182,31400.0
2008-01-17 15:00:00,83.45,83.47,83.22,83.36,38900.0,68.9265,68.943,68.7365,68.8522,38900.0
2008-01-17 15:05:00,83.35,83.8,83.32,83.66,56500.0,68.8439,69.2156,68.8191,69.0999,56500.0
2008-01-17 15:10:00,83.66,83.74,83.55,83.71,42500.0,69.0999,69.166,69.0091,69.1412,42500.0
2008-01-17 15:15:00,83.68,83.71,83.45,83.61,42800.0,69.1165,69.1412,68.9265,69.0586,42800.0
2008-01-17 15:20:00,83.61,83.62,83.25,83.35,63000.0,69.0586,69.0669,68.7613,68.8439,63000.0
2008-01-17 15:25:00,83.38,83.38,83.18,83.25,98700.0,68.8687,68.8687,68.7035,68.7613,98700.0
2008-01-17 15:30:00,83.23,83.27,83.03,83.25,110200.0,68.7448,68.7778,68.5796,68.7613,110200.0
2008-01-17 15:35:00,83.26,83.31,83.13,83.18,99300.0,68.7696,68.8109,68.6622,68.7035,99300.0
2008-01-17 15:40:00,83.18,83.19,82.9,82.9,117300.0,68.7035,68.7117,68.4722,68.4722,117300.0
2008-01-17 15:45:00,82.9,82.93,82.54,82.7,119200.0,68.4722,68.497,68.1749,68.307,119200.0
2008-01-17 15:50:00,82.68,82.87,82.68,82.77,121000.0,68.2905,68.4474,68.2905,68.3648,121000.0
2008-01-17 15:55:00,82.79,82.87,82.73,82.81,89200.0,68.3814,68.4474,68.3318,68.3979,89200.0
2008-01-18 09:30:00,83.19,84.03,82.6,84.0,398500.0,68.7117,69.4055,68.2244,69.3808,398500.0
2008-01-18 09:35:00,84.0,84.18,83.62,83.95,79900.0,69.3808,69.5294,69.0669,69.3395,79900.0
2008-01-18 09:40:00,84.01,84.08,83.63,83.98,60300.0,69.389,69.4468,69.0752,69.3643,60300.0
2008-01-18 09:45:00,84.0,84.05,83.9,84.01,37900.0,69.3808,69.4221,69.2982,69.389,37900.0
2008-01-18 09:50:00,84.03,84.03,83.3,83.3,37700.0,69.4055,69.4055,68.8026,68.8026,37700.0
2008-01-18 09:55:00,83.3,83.3,83.02,83.2,52900.0,68.8026,68.8026,68.5713,68.72,52900.0
2008-01-18 10:00:00,83.2,83.67,83.17,83.62,54900.0,68.72,69.1082,68.6952,69.0669,54900.0
2008-01-18 10:05:00,83.57,83.83,83.46,83.83,55800.0,69.0256,69.2404,68.9348,69.2404,55800.0
2008-01-18 10:10:00,83.81,84.43,83.81,84.41,36300.0,69.2238,69.7359,69.2238,69.7194,36300.0
2008-01-18 10:15:00,84.39,84.45,83.86,83.97,23600.0,69.7029,69.7525,69.2651,69.356,23600.0
2008-01-18 10:20:00,83.94,84.06,83.91,84.02,22900.0,69.3312,69.4303,69.3064,69.3973,22900.0
2008-01-18 10:25:00,83.99,84.02,83.9,83.93,20900.0,69.3725,69.3973,69.2982,69.323,20900.0
2008-01-18 10:30:00,83.93,84.06,83.9,83.9,22100.0,69.323,69.4303,69.2982,69.2982,22100.0
2008-01-18 10:35:00,83.9,84.0,83.47,83.48,37000.0,69.2982,69.3808,68.943,68.9513,37000.0
2008-01-18 10:40:00,83.52,83.69,83.42,83.47,25100.0,68.9843,69.1247,68.9017,68.943,25100.0
2008-01-18 10:45:00,83.41,84.06,83.4,83.92,23000.0,68.8935,69.4303,68.8852,69.3147,23000.0
2008-01-18 10:50:00,83.91,84.05,83.67,83.68,18200.0,69.3064,69.4221,69.1082,69.1165,18200.0
2008-01-18 10:55:00,83.73,84.2,83.65,84.09,40100.0,69.1578,69.546,69.0917,69.4551,40100.0
2008-01-18 11:00:00,84.13,84.15,83.94,84.15,12800.0,69.4881,69.5047,69.3312,69.5047,12800.0
2008-01-18 11:05:00,84.18,84.21,83.87,83.93,30000.0,69.5294,69.5542,69.2734,69.323,30000.0
2008-01-18 11:10:00,83.96,84.02,83.58,83.59,26700.0,69.3477,69.3973,69.0339,69.0421,26700.0
2008-01-18 11:15:00,83.56,83.59,83.35,83.59,34800.0,69.0173,69.0421,68.8439,69.0421,34800.0
2008-01-18 11:20:00,83.52,83.56,83.11,83.25,36000.0,68.9843,69.0173,68.6457,68.7613,36000.0
2008-01-18 11:25:00,83.23,83.36,83.09,83.19,34100.0,68.7448,68.8522,68.6291,68.7117,34100.0
2008-01-18 11:30:00,83.19,83.27,83.09,83.09,20900.0,68.7117,68.7778,68.6291,68.6291,20900.0
2008-01-18 11:35:00,83.1,83.21,82.94,82.95,35400.0,68.6374,68.7283,68.5053,68.5135,35400.0
2008-01-18 11:40:00,82.9,82.95,82.7,82.79,29000.0,68.4722,68.5135,68.307,68.3814,29000.0
2008-01-18 11:45:00,82.77,82.77,82.43,82.63,24100.0,68.3648,68.3648,68.084,68.2492,24100.0
2008-01-18 11:50:00,82.63,82.72,82.51,82.66,25900.0,68.2492,68.3235,68.1501,68.274,25900.0
2008-01-18 11:55:00,82.65,82.65,82.32,82.44,52700.0,68.2657,68.2657,67.9932,68.0923,52700.0
2008-01-18 12:00:00,82.39,83.13,82.39,83.13,29300.0,68.051,68.6622,68.051,68.6622,29300.0
2008-01-18 12:05:00,83.08,83.08,82.8,82.96,15600.0,68.6209,68.6209,68.3896,68.5218,15600.0
2008-01-18 12:10:00,82.99,83.2,82.91,83.2,13400.0,68.5465,68.72,68.4805,68.72,13400.0
2008-01-18 12:15:00,83.18,83.21,82.96,82.96,19000.0,68.7035,68.7283,68.5218,68.5218,19000.0
2008-01-18 12:20:00,82.95,83.1,82.72,83.1,26500.0,68.5135,68.6374,68.3235,68.6374,26500.0
2008-01-18 12:25:00,83.1,83.61,83.06,83.57,17800.0,68.6374,69.0586,68.6044,69.0256,17800.0
2008-01-18 12:30:00,83.64,83.89,83.6,83.61,34600.0,69.0834,69.2899,69.0504,69.0586,34600.0
2008-01-18 12:35:00,83.64,83.65,83.34,83.4,19800.0,69.0834,69.0917,68.8356,68.8852,19800.0
2008-01-18 12:40:00,83.39,83.42,83.19,83.21,17900.0,68.8769,68.9017,68.7117,68.7283,17900.0
2008-01-18 12:45:00,83.22,83.62,83.22,83.62,16000.0,68.7365,69.0669,68.7365,69.0669,16000.0
2008-01-18 12:50:00,83.6,83.67,83.36,83.38,21200.0,69.0504,69.1082,68.8522,68.8687,21200.0
2008-01-18 12:55:00,83.4,83.48,83.25,83.3,13200.0,68.8852,68.9513,68.7613,68.8026,13200.0
2008-01-18 13:00:00,83.34,83.57,83.28,83.54,9600.0,68.8356,69.0256,68.7861,69.0008,9600.0
2008-01-18 13:05:00,83.53,83.63,83.41,83.55,15600.0,68.9926,69.0752,68.8935,69.0091,15600.0
2008-01-18 13:10:00,83.51,83.51,83.31,83.33,31000.0,68.976,68.976,68.8109,68.8274,31000.0
2008-01-18 13:15:00,83.34,83.41,83.21,83.32,30100.0,68.8356,68.8935,68.7283,68.8191,30100.0
2008-01-18 13:20:00,83.3,83.38,83.2,83.32,26500.0,68.8026,68.8687,68.72,68.8191,26500.0
2008-01-18 13:25:00,83.31,83.55,83.3,83.46,20600.0,68.8109,69.0091,68.8026,68.9348,20600.0
2008-01-18 13:30:00,83.49,83.68,83.45,83.5,19900.0,68.9595,69.1165,68.9265,68.9678,19900.0
2008-01-18 13:35:00,83.53,83.55,83.3,83.33,16800.0,68.9926,69.0091,68.8026,68.8274,16800.0
2008-01-18 13:40:00,83.33,83.45,83.23,83.31,23000.0,68.8274,68.9265,68.7448,68.8109,23000.0
2008-01-18 13:45:00,83.28,83.68,83.25,83.45,31400.0,68.7861,69.1165,68.7613,68.9265,31400.0
2008-01-18 13:50:00,83.41,83.53,83.31,83.35,16700.0,68.8935,68.9926,68.8109,68.8439,16700.0
2008-01-18 13:55:00,83.38,83.51,83.29,83.36,18500.0,68.8687,68.976,68.7943,68.8522,18500.0
2008-01-18 14:00:00,83.35,83.68,83.35,83.52,27100.0,68.8439,69.1165,68.8439,68.9843,27100.0
2008-01-18 14:05:00,83.52,83.85,83.35,83.76,48000.0,68.9843,69.2569,68.8439,69.1825,48000.0
2008-01-18 14:10:00,83.71,83.82,83.64,83.8,32400.0,69.1412,69.2321,69.0834,69.2156,32400.0
2008-01-18 14:15:00,83.83,83.95,83.74,83.87,35200.0,69.2404,69.3395,69.166,69.2734,35200.0
2008-01-18 14:20:00,83.87,83.9,83.66,83.66,55800.0,69.2734,69.2982,69.0999,69.0999,55800.0
2008-01-18 14:25:00,83.64,83.72,83.5,83.55,58000.0,69.0834,69.1495,68.9678,69.0091,58000.0
2008-01-18 14:30:00,83.55,83.6,83.28,83.47,151400.0,69.0091,69.0504,68.7861,68.943,151400.0
2008-01-18 14:35:00,83.48,83.65,83.32,83.49,40500.0,68.9513,69.0917,68.8191,68.9595,40500.0
2008-01-18 14:40:00,83.5,83.53,83.21,83.22,37000.0,68.9678,68.9926,68.7283,68.7365,37000.0
2008-01-18 14:45:00,83.24,83.39,83.07,83.15,44100.0,68.753,68.8769,68.6126,68.6787,44100.0
2008-01-18 14:50:00,83.15,83.29,83.1,83.16,29700.0,68.6787,68.7943,68.6374,68.687,29700.0
2008-01-18 14:55:00,83.16,83.6,83.16,83.6,36900.0,68.687,69.0504,68.687,69.0504,36900.0
2008-01-18 15:00:00,83.6,83.65,83.26,83.53,43400.0,69.0504,69.0917,68.7696,68.9926,43400.0
2008-01-18 15:05:00,83.53,83.98,83.45,83.98,48800.0,68.9926,69.3643,68.9265,69.3643,48800.0
2008-01-18 15:10:00,83.98,84.05,83.8,83.96,65800.0,69.3643,69.4221,69.2156,69.3477,65800.0
2008-01-18 15:15:00,83.91,84.04,83.85,83.88,53600.0,69.3064,69.4138,69.2569,69.2817,53600.0
2008-01-18 15:20:00,83.9,84.0,83.8,83.92,77400.0,69.2982,69.3808,69.2156,69.3147,77400.0
2008-01-18 15:25:00,83.92,84.02,83.77,83.77,112400.0,69.3147,69.3973,69.1908,69.1908,112400.0
2008-01-18 15:30:00,83.8,83.94,83.76,83.85,48600.0,69.2156,69.3312,69.1825,69.2569,48600.0
2008-01-18 15:35:00,83.85,83.91,83.79,83.88,67100.0,69.2569,69.3064,69.2073,69.2817,67100.0
2008-01-18 15:40:00,83.89,84.02,83.75,84.02,100400.0,69.2899,69.3973,69.1743,69.3973,100400.0
2008-01-18 15:45:00,84.02,84.13,83.87,84.09,104500.0,69.3973,69.4881,69.2734,69.4551,104500.0
2008-01-18 15:50:00,84.09,84.09,83.95,84.04,57600.0,69.4551,69.4551,69.3395,69.4138,57600.0
2008-01-18 15:55:00,84.06,84.12,83.93,84.12,126000.0,69.4303,69.4799,69.323,69.4799,126000.0
2008-01-22 09:30:00,80.95,81.45,80.0,81.2,248800.0,66.8616,67.2746,66.0769,67.0681,248800.0
2008-01-22 09:35:00,81.2,82.16,81.05,82.06,87500.0,67.0681,67.861,66.9442,67.7784,87500.0
2008-01-22 09:40:00,82.05,82.56,82.05,82.47,86200.0,67.7701,68.1914,67.7701,68.117,86200.0
2008-01-22 09:45:00,82.44,83.96,82.41,83.21,226500.0,68.0923,69.3477,68.0675,68.7283,226500.0
2008-01-22 09:50:00,83.38,83.73,83.13,83.5,70400.0,68.8687,69.1578,68.6622,68.9678,70400.0
2008-01-22 09:55:00,83.43,83.88,82.95,83.66,84200.0,68.91,69.2817,68.5135,69.0999,84200.0
2008-01-22 10:00:00,83.78,83.78,82.86,83.08,74000.0,69.1991,69.1991,68.4392,68.6209,74000.0
2008-01-22 10:05:00,83.09,83.17,82.68,83.11,65500.0,68.6291,68.6952,68.2905,68.6457,65500.0
2008-01-22 10:10:00,83.11,83.12,82.78,82.81,77500.0,68.6457,68.6539,68.3731,68.3979,77500.0
2008-01-22 10:15:00,82.76,83.44,82.59,83.41,82100.0,68.3566,68.9182,68.2162,68.8935,82100.0
2008-01-22 10:20:00,83.45,83.75,83.33,83.72,54800.0,68.9265,69.1743,68.8274,69.1495,54800.0
2008-01-22 10:25:00,83.73,83.98,83.36,83.4,64000.0,69.1578,69.3643,68.8522,68.8852,64000.0
2008-01-22 10:30:00,83.33,83.33,82.8,83.22,88700.0,68.8274,68.8274,68.3896,68.7365,88700.0
2008-01-22 10:35:00,83.23,83.53,83.15,83.47,43400.0,68.7448,68.9926,68.6787,68.943,43400.0
2008-01-22 10:40:00,83.43,83.82,83.32,83.35,39000.0,68.91,69.2321,68.8191,68.8439,39000.0
2008-01-22 10:45:00,83.33,83.42,83.11,83.28,80200.0,68.8274,68.9017,68.6457,68.7861,80200.0
2008-01-22 10:50:00,83.27,83.39,83.19,83.3,50300.0,68.7778,68.8769,68.7117,68.8026,50300.0
2008-01-22 10:55:00,83.3,83.65,83.14,83.23,48800.0,68.8026,69.0917,68.6704,68.7448,48800.0
2008-01-22 11:00:00,83.23,83.55,83.22,83.4,39800.0,68.7448,69.0091,68.7365,68.8852,39800.0
2008-01-22 11:05:00,83.45,83.63,83.43,83.58,69400.0,68.9265,69.0752,68.91,69.0339,69400.0
2008-01-22 11:10:00,83.58,83.79,83.52,83.64,46800.0,69.0339,69.2073,68.9843,69.0834,46800.0
2008-01-22 11:15:00,83.66,83.66,83.23,83.26,36000.0,69.0999,69.0999,68.7448,68.7696,36000.0
2008-01-22 11:20:00,83.27,83.4,83.1,83.34,52100.0,68.7778,68.8852,68.6374,68.8356,52100.0
2008-01-22 11:25:00,83.32,83.57,83.19,83.25,46400.0,68.8191,69.0256,68.7117,68.7613,46400.0
2008-01-22 11:30:00,83.26,83.31,83.18,83.24,62900.0,68.7696,68.8109,68.7035,68.753,62900.0
2008-01-22 11:35:00,83.22,83.51,83.1,83.25,61300.0,68.7365,68.976,68.6374,68.7613,61300.0
2008-01-22 11:40:00,83.25,83.46,83.16,83.39,32200.0,68.7613,68.9348,68.687,68.8769,32200.0
2008-01-22 11:45:00,83.43,83.67,83.34,83.55,24800.0,68.91,69.1082,68.8356,69.0091,24800.0
2008-01-22 11:50:00,83.54,83.67,83.3,83.3,32500.0,69.0008,69.1082,68.8026,68.8026,32500.0
2008-01-22 11:55:00,83.28,83.31,83.12,83.27,56600.0,68.7861,68.8109,68.6539,68.7778,56600.0
2008-01-22 12:00:00,83.24,83.75,83.19,83.59,28300.0,68.753,69.1743,68.7117,69.0421,28300.0
2008-01-22 12:05:00,83.51,83.95,83.49,83.89,20100.0,68.976,69.3395,68.9595,69.2899,20100.0
2008-01-22 12:10:00,83.9,83.99,83.72,83.79,33700.0,69.2982,69.3725,69.1495,69.2073,33700.0
2008-01-22 12:15:00,83.8,83.8,83.68,83.74,50300.0,69.2156,69.2156,69.1165,69.166,50300.0
2008-01-22 12:20:00,83.74,83.76,83.58,83.75,44100.0,69.166,69.1825,69.0339,69.1743,44100.0
2008-01-22 12:25:00,83.76,84.03,83.74,83.83,58700.0,69.1825,69.4055,69.166,69.2404,58700.0
2008-01-22 12:30:00,83.82,83.96,83.8,83.95,61500.0,69.2321,69.3477,69.2156,69.3395,61500.0
2008-01-22 12:35:00,83.94,83.99,83.82,83.85,49600.0,69.3312,69.3725,69.2321,69.2569,49600.0
2008-01-22 12:40:00,83.85,83.96,83.71,83.91,79100.0,69.2569,69.3477,69.1412,69.3064,79100.0
2008-01-22 12:45:00,83.91,83.97,83.84,83.87,29300.0,69.3064,69.356,69.2486,69.2734,29300.0
2008-01-22 12:50:00,83.89,84.0,83.85,83.95,27000.0,69.2899,69.3808,69.2569,69.3395,27000.0
2008-01-22 12:55:00,83.97,84.01,83.92,84.01,37900.0,69.356,69.389,69.3147,69.389,37900.0
2008-01-22 13:00:00,84.01,84.2,83.85,84.13,30300.0,69.389,69.546,69.2569,69.4881,30300.0
2008-01-22 13:05:00,84.13,84.32,84.09,84.23,28000.0,69.4881,69.6451,69.4551,69.5707,28000.0
2008-01-22 13:10:00,84.25,84.35,84.18,84.2,38700.0,69.5873,69.6699,69.5294,69.546,38700.0
2008-01-22 13:15:00,84.21,84.25,84.13,84.22,38400.0,69.5542,69.5873,69.4881,69.5625,38400.0
2008-01-22 13:20:00,84.21,84.44,84.17,84.36,31700.0,69.5542,69.7442,69.5212,69.6781,31700.0
2008-01-22 13:25:00,84.36,84.4,83.75,83.95,36000.0,69.6781,69.7112,69.1743,69.3395,36000.0
2008-01-22 13:30:00,83.97,84.04,83.85,83.91,35500.0,69.356,69.4138,69.2569,69.3064,35500.0
2008-01-22 13:35:00,83.92,84.06,83.88,83.99,38100.0,69.3147,69.4303,69.2817,69.3725,38100.0
2008-01-22 13:40:00,84.0,84.3,83.91,84.0,32500.0,69.3808,69.6286,69.3064,69.3808,32500.0
2008-01-22 13:45:00,83.95,84.11,83.79,84.03,35300.0,69.3395,69.4716,69.2073,69.4055,35300.0
2008-01-22 13:50:00,84.05,84.16,83.9,83.98,36600.0,69.4221,69.5129,69.2982,69.3643,36600.0
2008-01-22 13:55:00,83.89,84.06,83.84,84.0,34100.0,69.2899,69.4303,69.2486,69.3808,34100.0
2008-01-22 14:00:00,83.99,84.0,83.78,83.83,52400.0,69.3725,69.3808,69.1991,69.2404,52400.0
2008-01-22 14:05:00,83.83,83.85,83.61,83.69,37900.0,69.2404,69.2569,69.0586,69.1247,37900.0
2008-01-22 14:10:00,83.69,83.9,83.62,83.67,44900.0,69.1247,69.2982,69.0669,69.1082,44900.0
2008-01-22 14:15:00,83.7,84.01,83.68,83.97,26300.0,69.133,69.389,69.1165,69.356,26300.0
2008-01-22 14:20:00,84.0,84.05,83.75,84.03,24200.0,69.3808,69.4221,69.1743,69.4055,24200.0
2008-01-22 14:25:00,84.02,84.21,83.75,83.77,14300.0,69.3973,69.5542,69.1743,69.1908,14300.0
2008-01-22 14:30:00,83.79,83.83,83.53,83.57,31900.0,69.2073,69.2404,68.9926,69.0256,31900.0
2008-01-22 14:35:00,83.59,83.73,83.55,83.62,23800.0,69.0421,69.1578,69.0091,69.0669,23800.0
2008-01-22 14:40:00,83.56,83.72,83.39,83.66,80400.0,69.0173,69.1495,68.8769,69.0999,80400.0
2008-01-22 14:45:00,83.61,83.94,83.58,83.82,32200.0,69.0586,69.3312,69.0339,69.2321,32200.0
2008-01-22 14:50:00,83.83,83.96,83.55,83.79,25500.0,69.2404,69.3477,69.0091,69.2073,25500.0
2008-01-22 14:55:00,83.83,83.97,83.59,83.64,42500.0,69.2404,69.356,69.0421,69.0834,42500.0
2008-01-22 15:00:00,83.64,83.9,83.58,83.9,36700.0,69.0834,69.2982,69.0339,69.2982,36700.0
2008-01-22 15:05:00,83.87,84.09,83.62,84.04,75500.0,69.2734,69.4551,69.0669,69.4138,75500.0
2008-01-22 15:10:00,84.03,84.03,83.59,83.78,54500.0,69.4055,69.4055,69.0421,69.1991,54500.0
2008-01-22 15:15:00,83.75,83.96,83.66,83.8,29300.0,69.1743,69.3477,69.0999,69.2156,29300.0
2008-01-22 15:20:00,83.78,84.05,83.75,83.96,28100.0,69.1991,69.4221,69.1743,69.3477,28100.0
2008-01-22 15:25:00,83.96,84.02,83.81,83.99,37200.0,69.3477,69.3973,69.2238,69.3725,37200.0
2008-01-22 15:30:00,83.99,84.3,83.99,84.17,52500.0,69.3725,69.6286,69.3725,69.5212,52500.0
2008-01-22 15:35:00,84.27,84.73,84.21,84.59,55000.0,69.6038,69.9837,69.5542,69.8681,55000.0
2008-01-22 15:40:00,84.54,84.7,84.17,84.28,57900.0,69.8268,69.9589,69.5212,69.612,57900.0
2008-01-22 15:45:00,84.3,84.5,84.04,84.27,64600.0,69.6286,69.7938,69.4138,69.6038,64600.0
2008-01-22 15:50:00,84.26,84.4,84.11,84.19,77100.0,69.5955,69.7112,69.4716,69.5377,77100.0
2008-01-22 15:55:00,84.34,84.34,84.17,84.21,126100.0,69.6616,69.6616,69.5212,69.5542,126100.0
2008-01-23 09:30:00,81.56,82.98,81.04,82.72,142100.0,67.3654,68.5383,66.9359,68.3235,142100.0
2008-01-23 09:35:00,82.73,82.82,82.33,82.63,65000.0,68.3318,68.4061,68.0014,68.2492,65000.0
2008-01-23 09:40:00,82.71,82.99,82.53,82.73,84000.0,68.3153,68.5465,68.1666,68.3318,84000.0
2008-01-23 09:45:00,82.76,82.76,82.28,82.3,55800.0,68.3566,68.3566,67.9601,67.9766,55800.0
2008-01-23 09:50:00,82.3,82.3,82.0,82.1,132400.0,67.9766,67.9766,67.7288,67.8114,132400.0
2008-01-23 09:55:00,82.11,83.08,81.97,82.62,92700.0,67.8197,68.6209,67.7041,68.2409,92700.0
2008-01-23 10:00:00,82.64,83.19,82.64,83.14,94700.0,68.2575,68.7117,68.2575,68.6704,94700.0
2008-01-23 10:05:00,83.13,83.9,83.05,83.52,90800.0,68.6622,69.2982,68.5961,68.9843,90800.0
2008-01-23 10:10:00,83.55,85.4,83.55,84.83,211900.0,69.0091,70.5371,69.0091,70.0663,211900.0
2008-01-23 10:15:00,84.85,85.6,84.68,85.57,112700.0,70.0828,70.7023,69.9424,70.6775,112700.0
2008-01-23 10:20:00,85.57,85.57,84.68,84.68,96600.0,70.6775,70.6775,69.9424,69.9424,96600.0
2008-01-23 10:25:00,84.68,84.85,84.33,84.38,65200.0,69.9424,70.0828,69.6533,69.6946,65200.0
2008-01-23 10:30:00,84.39,84.65,84.06,84.09,54200.0,69.7029,69.9176,69.4303,69.4551,54200.0
2008-01-23 10:35:00,84.09,84.3,83.81,84.3,69100.0,69.4551,69.6286,69.2238,69.6286,69100.0
2008-01-23 10:40:00,84.31,84.55,84.13,84.4,80400.0,69.6368,69.835,69.4881,69.7112,80400.0
2008-01-23 10:45:00,84.41,85.07,84.33,85.03,140000.0,69.7194,70.2645,69.6533,70.2315,140000.0
2008-01-23 10:50:00,85.03,85.1,84.56,84.85,106000.0,70.2315,70.2893,69.8433,70.0828,106000.0
2008-01-23 10:55:00,84.85,85.37,84.85,85.02,120300.0,70.0828,70.5123,70.0828,70.2233,120300.0
2008-01-23 11:00:00,85.07,85.61,85.01,85.29,123500.0,70.2645,70.7106,70.215,70.4463,123500.0
2008-01-23 11:05:00,85.33,85.5,84.0,85.11,176200.0,70.4793,70.6197,69.3808,70.2976,176200.0
2008-01-23 11:10:00,85.07,85.62,85.05,85.52,74200.0,70.2645,70.7188,70.248,70.6362,74200.0
2008-01-23 11:15:00,85.56,86.23,85.55,85.9,62200.0,70.6693,71.2227,70.661,70.9501,62200.0
2008-01-23 11:20:00,85.91,85.95,85.65,85.94,43000.0,70.9584,70.9914,70.7436,70.9831,43000.0
2008-01-23 11:25:00,85.95,86.38,85.82,85.85,65700.0,70.9914,71.3466,70.884,70.9088,65700.0
2008-01-23 11:30:00,85.85,86.22,85.8,85.97,110400.0,70.9088,71.2144,70.8675,71.0079,110400.0
2008-01-23 11:35:00,85.98,86.46,85.79,86.04,161100.0,71.0162,71.4126,70.8592,71.0657,161100.0
2008-01-23 11:40:00,86.0,86.23,85.77,85.89,102400.0,71.0327,71.2227,70.8427,70.9418,102400.0
2008-01-23 11:45:00,85.87,85.91,85.61,85.85,62600.0,70.9253,70.9584,70.7106,70.9088,62600.0
2008-01-23 11:50:00,85.84,86.15,85.78,86.11,60100.0,70.9005,71.1566,70.851,71.1235,60100.0
2008-01-23 11:55:00,86.15,86.28,86.06,86.06,25500.0,71.1566,71.264,71.0823,71.0823,25500.0
2008-01-23 12:00:00,86.06,86.13,85.66,85.69,52700.0,71.0823,71.1401,70.7519,70.7766,52700.0
2008-01-23 12:05:00,85.74,85.91,85.71,85.8,40200.0,70.8179,70.9584,70.7932,70.8675,40200.0
2008-01-23 12:10:00,85.78,85.9,85.7,85.83,45900.0,70.851,70.9501,70.7849,70.8923,45900.0
2008-01-23 12:15:00,85.83,86.17,85.83,86.1,49800.0,70.8923,71.1731,70.8923,71.1153,49800.0
2008-01-23 12:20:00,86.08,86.36,85.92,85.92,40300.0,71.0988,71.33,70.9666,70.9666,40300.0
2008-01-23 12:25:00,85.95,86.26,85.8,85.87,33100.0,70.9914,71.2474,70.8675,70.9253,33100.0
2008-01-23 12:30:00,85.87,86.0,85.74,85.77,57800.0,70.9253,71.0327,70.8179,70.8427,57800.0
2008-01-23 12:35:00,85.78,85.9,85.35,85.35,39300.0,70.851,70.9501,70.4958,70.4958,39300.0
2008-01-23 12:40:00,85.35,85.81,85.35,85.35,64800.0,70.4958,70.8758,70.4958,70.4958,64800.0
2008-01-23 12:45:00,85.37,85.6,85.16,85.4,83800.0,70.5123,70.7023,70.3389,70.5371,83800.0
2008-01-23 12:50:00,85.38,85.71,85.1,85.36,84800.0,70.5206,70.7932,70.2893,70.5041,84800.0
2008-01-23 12:55:00,85.35,85.4,85.08,85.12,64600.0,70.4958,70.5371,70.2728,70.3058,64600.0
2008-01-23 13:00:00,85.15,85.52,85.06,85.1,70200.0,70.3306,70.6362,70.2563,70.2893,70200.0
2008-01-23 13:05:00,85.05,85.72,85.05,85.61,80300.0,70.248,70.8014,70.248,70.7106,80300.0
2008-01-23 13:10:00,85.61,85.73,85.38,85.54,96300.0,70.7106,70.8097,70.5206,70.6528,96300.0
2008-01-23 13:15:00,85.51,85.9,85.42,85.71,89800.0,70.628,70.9501,70.5536,70.7932,89800.0
2008-01-23 13:20:00,85.75,86.45,85.64,86.1,97900.0,70.8262,71.4044,70.7353,71.1153,97900.0
2008-01-23 13:25:00,86.12,86.46,85.98,86.09,59100.0,71.1318,71.4126,71.0162,71.107,59100.0
2008-01-23 13:30:00,86.06,86.48,85.92,86.4,84500.0,71.0823,71.4292,70.9666,71.3631,84500.0
2008-01-23 13:35:00,86.46,86.7,86.29,86.57,47100.0,71.4126,71.6109,71.2722,71.5035,47100.0
2008-01-23 13:40:00,86.51,86.86,86.37,86.86,65500.0,71.4539,71.743,71.3383,71.743,65500.0
2008-01-23 13:45:00,86.92,87.2,86.63,87.06,61200.0,71.7926,72.0238,71.553,71.9082,61200.0
2008-01-23 13:50:00,87.06,87.37,86.9,86.9,73100.0,71.9082,72.1643,71.7761,71.7761,73100.0
2008-01-23 13:55:00,86.9,87.02,86.56,86.84,54300.0,71.7761,71.8752,71.4952,71.7265,54300.0
2008-01-23 14:00:00,86.81,86.81,86.54,86.56,47800.0,71.7017,71.7017,71.4787,71.4952,47800.0
2008-01-23 14:05:00,86.55,86.74,86.37,86.62,72300.0,71.487,71.6439,71.3383,71.5448,72300.0
2008-01-23 14:10:00,86.62,86.99,86.57,86.91,88700.0,71.5448,71.8504,71.5035,71.7843,88700.0
2008-01-23 14:15:00,86.91,86.91,86.51,86.57,68100.0,71.7843,71.7843,71.4539,71.5035,68100.0
2008-01-23 14:20:00,86.55,87.25,86.54,87.03,52400.0,71.487,72.0651,71.4787,71.8834,52400.0
2008-01-23 14:25:00,87.08,87.65,87.08,87.45,72000.0,71.9247,72.3955,71.9247,72.2303,72000.0
2008-01-23 14:30:00,87.48,87.48,87.02,87.09,74300.0,72.2551,72.2551,71.8752,71.933,74300.0
2008-01-23 14:35:00,87.07,87.26,86.73,87.2,90900.0,71.9165,72.0734,71.6356,72.0238,90900.0
2008-01-23 14:40:00,87.17,87.2,86.78,86.84,83500.0,71.9991,72.0238,71.6769,71.7265,83500.0
2008-01-23 14:45:00,86.84,86.89,86.47,86.55,99700.0,71.7265,71.7678,71.4209,71.487,99700.0
2008-01-23 14:50:00,86.58,87.13,86.5,86.87,116400.0,71.5118,71.966,71.4457,71.7513,116400.0
2008-01-23 14:55:00,86.85,87.39,86.81,87.37,47800.0,71.7348,72.1808,71.7017,72.1643,47800.0
2008-01-23 15:00:00,87.39,88.13,87.29,88.02,83300.0,72.1808,72.792,72.0982,72.7011,83300.0
2008-01-23 15:05:00,88.02,88.36,87.88,88.36,123500.0,72.7011,72.982,72.5855,72.982,123500.0
2008-01-23 15:10:00,88.35,88.5,88.1,88.41,127000.0,72.9737,73.0976,72.7672,73.0233,127000.0
2008-01-23 15:15:00,88.41,88.66,88.0,88.13,150200.0,73.0233,73.2298,72.6846,72.792,150200.0
2008-01-23 15:20:00,88.13,88.6,88.06,88.57,223400.0,72.792,73.1802,72.7342,73.1554,223400.0
2008-01-23 15:25:00,88.59,88.88,88.53,88.85,155200.0,73.1719,73.4115,73.1224,73.3867,155200.0
2008-01-23 15:30:00,88.85,88.99,88.71,88.87,128900.0,73.3867,73.5023,73.271,73.4032,128900.0
2008-01-23 15:35:00,88.84,89.25,88.81,88.99,112100.0,73.3784,73.7171,73.3536,73.5023,112100.0
2008-01-23 15:40:00,89.01,89.25,88.94,89.07,114400.0,73.5188,73.7171,73.461,73.5684,114400.0
2008-01-23 15:45:00,88.99,89.5,88.94,89.09,124800.0,73.5023,73.9236,73.461,73.5849,124800.0
2008-01-23 15:50:00,89.0,89.51,88.65,88.77,112900.0,73.5106,73.9318,73.2215,73.3206,112900.0
2008-01-23 15:55:00,89.43,89.45,88.65,89.0,181200.0,73.8657,73.8823,73.2215,73.5106,181200.0
2008-01-24 09:30:00,89.61,89.7,89.09,89.61,81600.0,74.0144,74.0888,73.5849,74.0144,81600.0
2008-01-24 09:35:00,89.57,89.62,89.33,89.5,95200.0,73.9814,74.0227,73.7831,73.9236,95200.0
2008-01-24 09:40:00,89.48,89.51,88.9,89.05,102200.0,73.907,73.9318,73.428,73.5519,102200.0
2008-01-24 09:45:00,89.04,89.5,88.98,89.25,97600.0,73.5436,73.9236,73.4941,73.7171,97600.0
2008-01-24 09:50:00,89.25,89.36,89.1,89.36,51800.0,73.7171,73.8079,73.5932,73.8079,51800.0
2008-01-24 09:55:00,89.38,89.43,88.93,89.18,57200.0,73.8244,73.8657,73.4528,73.6593,57200.0
2008-01-24 10:00:00,89.2,89.64,89.04,89.58,78600.0,73.6758,74.0392,73.5436,73.9896,78600.0
2008-01-24 10:05:00,89.56,89.89,89.35,89.45,80000.0,73.9731,74.2457,73.7997,73.8823,80000.0
2008-01-24 10:10:00,89.47,89.49,88.57,88.59,61500.0,73.8988,73.9153,73.1554,73.1719,61500.0
2008-01-24 10:15:00,88.6,88.62,88.45,88.51,103200.0,73.1802,73.1967,73.0563,73.1059,103200.0
2008-01-24 10:20:00,88.45,88.45,87.75,87.99,93200.0,73.0563,73.0563,72.4781,72.6764,93200.0
2008-01-24 10:25:00,87.98,88.35,87.76,88.2,51200.0,72.6681,72.9737,72.4864,72.8498,51200.0
2008-01-24 10:30:00,88.16,88.35,87.76,88.11,41900.0,72.8168,72.9737,72.4864,72.7755,41900.0
2008-01-24 10:35:00,88.14,88.62,87.97,88.53,36100.0,72.8003,73.1967,72.6598,73.1224,36100.0
2008-01-24 10:40:00,88.51,88.55,88.19,88.29,32000.0,73.1059,73.1389,72.8415,72.9241,32000.0
2008-01-24 10:45:00,88.27,88.4,88.08,88.35,41000.0,72.9076,73.015,72.7507,72.9737,41000.0
2008-01-24 10:50:00,88.35,88.39,88.15,88.29,39200.0,72.9737,73.0067,72.8085,72.9241,39200.0
2008-01-24 10:55:00,88.27,88.35,87.96,88.01,27600.0,72.9076,72.9737,72.6516,72.6929,27600.0
2008-01-24 11:00:00,87.96,88.03,87.56,87.6,33900.0,72.6516,72.7094,72.3212,72.3542,33900.0
2008-01-24 11:05:00,87.6,87.73,87.41,87.43,48700.0,72.3542,72.4616,72.1973,72.2138,48700.0
2008-01-24 11:10:00,87.44,87.86,87.44,87.65,35000.0,72.2221,72.569,72.2221,72.3955,35000.0
2008-01-24 11:15:00,87.63,87.76,87.44,87.72,30700.0,72.379,72.4864,72.2221,72.4533,30700.0
2008-01-24 11:20:00,87.72,87.87,87.62,87.79,30600.0,72.4533,72.5772,72.3708,72.5112,30600.0
2008-01-24 11:25:00,87.81,87.85,87.59,87.83,28000.0,72.5277,72.5607,72.346,72.5442,28000.0
2008-01-24 11:30:00,87.84,87.84,87.6,87.66,26200.0,72.5525,72.5525,72.3542,72.4038,26200.0
2008-01-24 11:35:00,87.7,88.35,87.7,88.26,56600.0,72.4368,72.9737,72.4368,72.8994,56600.0
2008-01-24 11:40:00,88.22,88.22,87.89,88.0,22500.0,72.8663,72.8663,72.5938,72.6846,22500.0
2008-01-24 11:45:00,87.98,88.14,87.97,88.06,18300.0,72.6681,72.8003,72.6598,72.7342,18300.0
2008-01-24 11:50:00,88.01,88.2,88.01,88.11,19700.0,72.6929,72.8498,72.6929,72.7755,19700.0
2008-01-24 11:55:00,88.08,88.28,87.96,88.19,47800.0,72.7507,72.9159,72.6516,72.8415,47800.0
2008-01-24 12:00:00,88.19,88.2,87.93,88.11,33600.0,72.8415,72.8498,72.6268,72.7755,33600.0
2008-01-24 12:05:00,88.1,88.25,88.02,88.12,20700.0,72.7672,72.8911,72.7011,72.7837,20700.0
2008-01-24 12:10:00,88.12,88.14,87.97,88.0,10900.0,72.7837,72.8003,72.6598,72.6846,10900.0
2008-01-24 12:15:00,88.0,88.02,87.74,87.86,17200.0,72.6846,72.7011,72.4699,72.569,17200.0
2008-01-24 12:20:00,87.83,87.83,87.55,87.56,18600.0,72.5442,72.5442,72.3129,72.3212,18600.0
2008-01-24 12:25:00,87.57,87.62,87.43,87.6,23900.0,72.3295,72.3708,72.2138,72.3542,23900.0
2008-01-24 12:30:00,87.58,87.74,87.5,87.72,17700.0,72.3377,72.4699,72.2716,72.4533,17700.0
2008-01-24 12:35:00,87.72,87.8,87.13,87.22,33400.0,72.4533,72.5194,71.966,72.0404,33400.0
2008-01-24 12:40:00,87.2,87.56,87.17,87.22,33600.0,72.0238,72.3212,71.9991,72.0404,33600.0
2008-01-24 12:45:00,87.25,87.38,87.13,87.26,30900.0,72.0651,72.1725,71.966,72.0734,30900.0
2008-01-24 12:50:00,87.28,87.42,87.18,87.3,25500.0,72.0899,72.2056,72.0073,72.1064,25500.0
2008-01-24 12:55:00,87.3,87.41,87.19,87.4,31300.0,72.1064,72.1973,72.0156,72.189,31300.0
2008-01-24 13:00:00,87.37,87.52,87.3,87.42,30600.0,72.1643,72.2882,72.1064,72.2056,30600.0
2008-01-24 13:05:00,87.35,87.36,86.98,87.02,28400.0,72.1477,72.156,71.8421,71.8752,28400.0
2008-01-24 13:10:00,87.03,87.3,86.95,87.19,45900.0,71.8834,72.1064,71.8174,72.0156,45900.0
2008-01-24 13:15:00,87.17,87.21,86.9,87.1,69100.0,71.9991,72.0321,71.7761,71.9413,69100.0
2008-01-24 13:20:00,87.0,87.25,86.99,87.11,60500.0,71.8587,72.0651,71.8504,71.9495,60500.0
2008-01-24 13:25:00,87.1,87.16,86.96,87.08,47000.0,71.9413,71.9908,71.8256,71.9247,47000.0
2008-01-24 13:30:00,87.08,87.21,86.95,87.08,52700.0,71.9247,72.0321,71.8174,71.9247,52700.0
2008-01-24 13:35:00,87.1,87.27,87.07,87.26,39700.0,71.9413,72.0817,71.9165,72.0734,39700.0
2008-01-24 13:40:00,87.23,87.5,87.18,87.41,51300.0,72.0486,72.2716,72.0073,72.1973,51300.0
2008-01-24 13:45:00,87.38,87.5,87.2,87.35,41100.0,72.1725,72.2716,72.0238,72.1477,41100.0
2008-01-24 13:50:00,87.35,87.89,87.24,87.83,76800.0,72.1477,72.5938,72.0569,72.5442,76800.0
2008-01-24 13:55:00,87.83,87.91,87.56,87.85,60800.0,72.5442,72.6103,72.3212,72.5607,60800.0
2008-01-24 14:00:00,87.85,88.18,87.76,88.13,55500.0,72.5607,72.8333,72.4864,72.792,55500.0
2008-01-24 14:05:00,88.13,88.27,87.99,88.19,74300.0,72.792,72.9076,72.6764,72.8415,74300.0
2008-01-24 14:10:00,88.21,88.22,87.84,88.03,56600.0,72.8581,72.8663,72.5525,72.7094,56600.0
2008-01-24 14:15:00,88.03,88.19,87.9,87.98,50800.0,72.7094,72.8415,72.602,72.6681,50800.0
2008-01-24 14:20:00,88.0,88.17,87.97,88.16,24700.0,72.6846,72.825,72.6598,72.8168,24700.0
2008-01-24 14:25:00,88.14,88.25,88.04,88.1,45500.0,72.8003,72.8911,72.7177,72.7672,45500.0
2008-01-24 14:30:00,88.08,88.46,88.01,88.4,72600.0,72.7507,73.0646,72.6929,73.015,72600.0
2008-01-24 14:35:00,88.42,88.66,88.35,88.62,46400.0,73.0315,73.2298,72.9737,73.1967,46400.0
2008-01-24 14:40:00,88.62,88.69,88.42,88.46,51900.0,73.1967,73.2545,73.0315,73.0646,51900.0
2008-01-24 14:45:00,88.48,88.54,88.17,88.25,42000.0,73.0811,73.1306,72.825,72.8911,42000.0
2008-01-24 14:50:00,88.22,88.37,88.02,88.07,52800.0,72.8663,72.9902,72.7011,72.7424,52800.0
2008-01-24 14:55:00,88.1,88.16,87.7,87.99,40600.0,72.7672,72.8168,72.4368,72.6764,40600.0
2008-01-24 15:00:00,87.98,88.25,87.83,88.18,53900.0,72.6681,72.8911,72.5442,72.8333,53900.0
2008-01-24 15:05:00,88.16,88.3,87.91,88.06,56300.0,72.8168,72.9324,72.6103,72.7342,56300.0
2008-01-24 15:10:00,88.08,88.28,87.93,88.2,61900.0,72.7507,72.9159,72.6268,72.8498,61900.0
2008-01-24 15:15:00,88.18,88.2,87.99,87.99,66700.0,72.8333,72.8498,72.6764,72.6764,66700.0
2008-01-24 15:20:00,87.96,88.25,87.95,88.24,94000.0,72.6516,72.8911,72.6433,72.8828,94000.0
2008-01-24 15:25:00,88.24,88.25,88.04,88.05,57800.0,72.8828,72.8911,72.7177,72.7259,57800.0
2008-01-24 15:30:00,88.07,88.44,88.05,88.31,59200.0,72.7424,73.048,72.7259,72.9407,59200.0
2008-01-24 15:35:00,88.32,88.41,88.1,88.34,73000.0,72.9489,73.0233,72.7672,72.9654,73000.0
2008-01-24 15:40:00,88.3,88.76,88.3,88.74,125000.0,72.9324,73.3123,72.9324,73.2958,125000.0
2008-01-24 15:45:00,88.73,88.96,88.31,88.49,106600.0,73.2876,73.4775,72.9407,73.0893,106600.0
2008-01-24 15:50:00,88.49,88.51,88.14,88.5,74800.0,73.0893,73.1059,72.8003,73.0976,74800.0
2008-01-24 15:55:00,88.46,88.59,88.44,88.45,81800.0,73.0646,73.1719,73.048,73.0563,81800.0
2008-01-25 09:30:00,89.18,90.36,89.1,90.0,187500.0,73.6593,74.6339,73.5932,74.3365,187500.0
2008-01-25 09:35:00,90.06,90.08,89.23,89.85,153600.0,74.3861,74.4026,73.7005,74.2126,153600.0
2008-01-25 09:40:00,89.87,89.97,89.61,89.85,79200.0,74.2292,74.3118,74.0144,74.2126,79200.0
2008-01-25 09:45:00,89.8,89.9,89.6,89.63,77700.0,74.1713,74.2539,74.0062,74.0309,77700.0
2008-01-25 09:50:00,89.58,90.0,89.44,89.94,87700.0,73.9896,74.3365,73.874,74.287,87700.0
2008-01-25 09:55:00,89.98,90.59,89.9,90.56,116800.0,74.32,74.8239,74.2539,74.7991,116800.0
2008-01-25 10:00:00,90.55,90.55,89.85,90.55,90100.0,74.7908,74.7908,74.2126,74.7908,90100.0
2008-01-25 10:05:00,90.55,91.15,90.18,91.08,228900.0,74.7908,75.2864,74.4852,75.2286,228900.0
2008-01-25 10:10:00,91.07,91.45,90.82,91.3,107500.0,75.2203,75.5342,75.0138,75.4103,107500.0
2008-01-25 10:15:00,91.3,91.34,90.39,90.41,155400.0,75.4103,75.4433,74.6587,74.6752,155400.0
2008-01-25 10:20:00,90.41,90.49,90.0,90.0,63700.0,74.6752,74.7413,74.3365,74.3365,63700.0
2008-01-25 10:25:00,89.98,90.34,89.7,90.02,86500.0,74.32,74.6174,74.0888,74.3531,86500.0
2008-01-25 10:30:00,90.01,90.07,89.78,89.84,69300.0,74.3448,74.3944,74.1548,74.2044,69300.0
2008-01-25 10:35:00,89.83,90.21,89.7,89.96,72800.0,74.1961,74.51,74.0888,74.3035,72800.0
2008-01-25 10:40:00,89.99,90.03,89.44,89.87,85800.0,74.3283,74.3613,73.874,74.2292,85800.0
2008-01-25 10:45:00,89.87,90.04,89.74,90.01,43700.0,74.2292,74.3696,74.1218,74.3448,43700.0
2008-01-25 10:50:00,90.01,90.08,89.83,90.0,45800.0,74.3448,74.4026,74.1961,74.3365,45800.0
2008-01-25 10:55:00,89.96,89.99,89.71,89.77,69300.0,74.3035,74.3283,74.097,74.1466,69300.0
2008-01-25 11:00:00,89.75,89.78,89.47,89.47,53600.0,74.13,74.1548,73.8988,73.8988,53600.0
2008-01-25 11:05:00,89.47,89.67,89.4,89.43,36400.0,73.8988,74.064,73.841,73.8657,36400.0
2008-01-25 11:10:00,89.43,89.43,88.93,89.14,40000.0,73.8657,73.8657,73.4528,73.6262,40000.0
2008-01-25 11:15:00,89.12,89.44,89.12,89.4,34800.0,73.6097,73.874,73.6097,73.841,34800.0
2008-01-25 11:20:00,89.42,89.88,89.42,89.72,43600.0,73.8575,74.2374,73.8575,74.1053,43600.0
2008-01-25 11:25:00,89.71,90.0,89.5,89.91,74400.0,74.097,74.3365,73.9236,74.2622,74400.0
2008-01-25 11:30:00,89.89,90.14,89.85,89.9,47700.0,74.2457,74.4522,74.2126,74.2539,47700.0
2008-01-25 11:35:00,89.9,90.14,89.84,89.91,32600.0,74.2539,74.4522,74.2044,74.2622,32600.0
2008-01-25 11:40:00,89.91,89.96,89.85,89.91,14700.0,74.2622,74.3035,74.2126,74.2622,14700.0
2008-01-25 11:45:00,89.94,90.08,89.6,89.63,27600.0,74.287,74.4026,74.0062,74.0309,27600.0
2008-01-25 11:50:00,89.59,89.89,89.51,89.89,27300.0,73.9979,74.2457,73.9318,74.2457,27300.0
2008-01-25 11:55:00,89.95,90.17,89.9,90.15,35900.0,74.2952,74.477,74.2539,74.4604,35900.0
2008-01-25 12:00:00,90.17,90.17,89.83,89.85,22500.0,74.477,74.477,74.1961,74.2126,22500.0
2008-01-25 12:05:00,89.87,89.96,89.77,89.9,12900.0,74.2292,74.3035,74.1466,74.2539,12900.0
2008-01-25 12:10:00,89.92,89.96,89.78,89.84,12600.0,74.2705,74.3035,74.1548,74.2044,12600.0
2008-01-25 12:15:00,89.83,89.83,89.5,89.63,14300.0,74.1961,74.1961,73.9236,74.0309,14300.0
2008-01-25 12:20:00,89.66,89.76,89.55,89.69,19400.0,74.0557,74.1383,73.9649,74.0805,19400.0
2008-01-25 12:25:00,89.7,89.93,89.61,89.7,19700.0,74.0888,74.2787,74.0144,74.0888,19700.0
2008-01-25 12:30:00,89.7,90.04,89.61,89.63,32700.0,74.0888,74.3696,74.0144,74.0309,32700.0
2008-01-25 12:35:00,89.61,89.8,89.43,89.43,21100.0,74.0144,74.1713,73.8657,73.8657,21100.0
2008-01-25 12:40:00,89.41,89.69,89.38,89.67,17200.0,73.8492,74.0805,73.8244,74.064,17200.0
2008-01-25 12:45:00,89.73,89.73,89.56,89.63,22600.0,74.1135,74.1135,73.9731,74.0309,22600.0
2008-01-25 12:50:00,89.63,89.69,89.5,89.55,15500.0,74.0309,74.0805,73.9236,73.9649,15500.0
2008-01-25 12:55:00,89.55,89.55,89.07,89.18,27400.0,73.9649,73.9649,73.5684,73.6593,27400.0
2008-01-25 13:00:00,89.19,89.34,88.93,89.01,112100.0,73.6675,73.7914,73.4528,73.5188,112100.0
2008-01-25 13:05:00,89.0,89.15,88.97,89.09,46500.0,73.5106,73.6345,73.4858,73.5849,46500.0
2008-01-25 13:10:00,89.11,89.59,89.01,89.29,42400.0,73.6014,73.9979,73.5188,73.7501,42400.0
2008-01-25 13:15:00,89.34,89.71,89.19,89.68,20800.0,73.7914,74.097,73.6675,74.0722,20800.0
2008-01-25 13:20:00,89.67,89.72,89.38,89.38,19800.0,74.064,74.1053,73.8244,73.8244,19800.0
2008-01-25 13:25:00,89.41,89.65,89.39,89.52,57900.0,73.8492,74.0475,73.8327,73.9401,57900.0
2008-01-25 13:30:00,89.52,89.68,89.23,89.38,126200.0,73.9401,74.0722,73.7005,73.8244,126200.0
2008-01-25 13:35:00,89.4,90.0,89.36,90.0,107100.0,73.841,74.3365,73.8079,74.3365,107100.0
2008-01-25 13:40:00,90.0,90.13,89.8,89.8,44000.0,74.3365,74.4439,74.1713,74.1713,44000.0
2008-01-25 13:45:00,89.82,89.97,89.5,89.6,116500.0,74.1879,74.3118,73.9236,74.0062,116500.0
2008-01-25 13:50:00,89.61,89.8,89.46,89.64,50400.0,74.0144,74.1713,73.8905,74.0392,50400.0
2008-01-25 13:55:00,89.68,89.8,89.63,89.78,37600.0,74.0722,74.1713,74.0309,74.1548,37600.0
2008-01-25 14:00:00,89.78,89.8,89.6,89.76,51500.0,74.1548,74.1713,74.0062,74.1383,51500.0
2008-01-25 14:05:00,89.77,89.97,89.68,89.82,46900.0,74.1466,74.3118,74.0722,74.1879,46900.0
2008-01-25 14:10:00,89.82,89.98,89.8,89.93,41500.0,74.1879,74.32,74.1713,74.2787,41500.0
2008-01-25 14:15:00,89.95,89.97,89.76,89.85,40500.0,74.2952,74.3118,74.1383,74.2126,40500.0
2008-01-25 14:20:00,89.84,90.0,89.75,89.96,60700.0,74.2044,74.3365,74.13,74.3035,60700.0
2008-01-25 14:25:00,89.96,90.0,89.71,89.79,47700.0,74.3035,74.3365,74.097,74.1631,47700.0
2008-01-25 14:30:00,89.73,89.96,89.72,89.88,27200.0,74.1135,74.3035,74.1053,74.2374,27200.0
2008-01-25 14:35:00,89.86,90.0,89.86,89.96,59000.0,74.2209,74.3365,74.2209,74.3035,59000.0
2008-01-25 14:40:00,89.97,90.05,89.8,89.91,34200.0,74.3118,74.3778,74.1713,74.2622,34200.0
2008-01-25 14:45:00,89.91,89.94,89.73,89.88,57200.0,74.2622,74.287,74.1135,74.2374,57200.0
2008-01-25 14:50:00,89.88,89.9,89.75,89.77,41400.0,74.2374,74.2539,74.13,74.1466,41400.0
2008-01-25 14:55:00,89.76,89.95,89.72,89.92,67100.0,74.1383,74.2952,74.1053,74.2705,67100.0
2008-01-25 15:00:00,89.91,90.13,89.79,90.04,64200.0,74.2622,74.4439,74.1631,74.3696,64200.0
2008-01-25 15:05:00,90.02,90.28,89.9,90.01,79700.0,74.3531,74.5678,74.2539,74.3448,79700.0
2008-01-25 15:10:00,90.06,90.26,89.91,90.23,72000.0,74.3861,74.5513,74.2622,74.5265,72000.0
2008-01-25 15:15:00,90.22,90.41,90.15,90.36,53500.0,74.5183,74.6752,74.4604,74.6339,53500.0
2008-01-25 15:20:00,90.33,90.6,90.29,90.47,40500.0,74.6091,74.8321,74.5761,74.7247,40500.0
2008-01-25 15:25:00,90.46,90.63,90.3,90.61,60200.0,74.7165,74.8569,74.5843,74.8404,60200.0
2008-01-25 15:30:00,90.61,90.62,90.33,90.58,45300.0,74.8404,74.8486,74.6091,74.8156,45300.0
2008-01-25 15:35:00,90.58,90.75,90.31,90.35,117800.0,74.8156,74.956,74.5926,74.6256,117800.0
2008-01-25 15:40:00,90.36,90.59,90.28,90.44,95500.0,74.6339,74.8239,74.5678,74.7,95500.0
2008-01-25 15:45:00,90.44,90.44,89.81,89.87,81600.0,74.7,74.7,74.1796,74.2292,81600.0
2008-01-25 15:50:00,89.89,90.02,89.8,89.96,208600.0,74.2457,74.3531,74.1713,74.3035,208600.0
2008-01-25 15:55:00,89.96,90.08,89.9,89.9,137000.0,74.3035,74.4026,74.2539,74.2539,137000.0
2008-01-28 09:30:00,90.01,90.14,89.45,89.52,57600.0,74.3448,74.4522,73.8823,73.9401,57600.0
2008-01-28 09:35:00,89.45,89.48,89.1,89.11,35100.0,73.8823,73.907,73.5932,73.6014,35100.0
2008-01-28 09:40:00,89.12,89.45,89.01,89.45,59000.0,73.6097,73.8823,73.5188,73.8823,59000.0
2008-01-28 09:45:00,89.51,89.83,89.4,89.72,51500.0,73.9318,74.1961,73.841,74.1053,51500.0
2008-01-28 09:50:00,89.7,89.92,89.53,89.56,35700.0,74.0888,74.2705,73.9483,73.9731,35700.0
2008-01-28 09:55:00,89.56,89.89,89.25,89.81,49500.0,73.9731,74.2457,73.7171,74.1796,49500.0
2008-01-28 10:00:00,89.81,89.81,89.55,89.76,43800.0,74.1796,74.1796,73.9649,74.1383,43800.0
2008-01-28 10:05:00,89.73,89.78,89.2,89.23,40700.0,74.1135,74.1548,73.6758,73.7005,40700.0
2008-01-28 10:10:00,89.25,89.48,89.22,89.47,33000.0,73.7171,73.907,73.6923,73.8988,33000.0
2008-01-28 10:15:00,89.49,89.6,89.37,89.55,31600.0,73.9153,74.0062,73.8162,73.9649,31600.0
2008-01-28 10:20:00,89.58,90.0,89.55,89.67,53300.0,73.9896,74.3365,73.9649,74.064,53300.0
2008-01-28 10:25:00,89.67,89.97,89.53,89.95,42600.0,74.064,74.3118,73.9483,74.2952,42600.0
2008-01-28 10:30:00,89.92,89.97,89.59,89.68,24900.0,74.2705,74.3118,73.9979,74.0722,24900.0
2008-01-28 10:35:00,89.71,89.78,89.33,89.39,45000.0,74.097,74.1548,73.7831,73.8327,45000.0
2008-01-28 10:40:00,89.41,89.59,89.35,89.52,35500.0,73.8492,73.9979,73.7997,73.9401,35500.0
2008-01-28 10:45:00,89.51,89.77,89.49,89.64,34300.0,73.9318,74.1466,73.9153,74.0392,34300.0
2008-01-28 10:50:00,89.61,89.67,89.45,89.53,18200.0,74.0144,74.064,73.8823,73.9483,18200.0
2008-01-28 10:55:00,89.51,89.69,89.49,89.58,28500.0,73.9318,74.0805,73.9153,73.9896,28500.0
2008-01-28 11:00:00,89.55,89.86,89.54,89.76,30100.0,73.9649,74.2209,73.9566,74.1383,30100.0
2008-01-28 11:05:00,89.76,89.83,89.53,89.54,17800.0,74.1383,74.1961,73.9483,73.9566,17800.0
2008-01-28 11:10:00,89.57,89.65,89.48,89.51,20200.0,73.9814,74.0475,73.907,73.9318,20200.0
2008-01-28 11:15:00,89.55,89.55,89.33,89.33,13900.0,73.9649,73.9649,73.7831,73.7831,13900.0
2008-01-28 11:20:00,89.33,89.78,89.33,89.67,22100.0,73.7831,74.1548,73.7831,74.064,22100.0
2008-01-28 11:25:00,89.7,89.88,89.67,89.85,16500.0,74.0888,74.2374,74.064,74.2126,16500.0
2008-01-28 11:30:00,89.83,90.05,89.82,90.01,27700.0,74.1961,74.3778,74.1879,74.3448,27700.0
2008-01-28 11:35:00,90.01,90.19,89.94,90.0,33400.0,74.3448,74.4935,74.287,74.3365,33400.0
2008-01-28 11:40:00,89.98,90.0,89.76,89.78,11000.0,74.32,74.3365,74.1383,74.1548,11000.0
2008-01-28 11:45:00,89.78,89.78,89.66,89.7,13000.0,74.1548,74.1548,74.0557,74.0888,13000.0
2008-01-28 11:50:00,89.69,89.75,89.6,89.7,12200.0,74.0805,74.13,74.0062,74.0888,12200.0
2008-01-28 11:55:00,89.66,89.69,89.53,89.63,12200.0,74.0557,74.0805,73.9483,74.0309,12200.0
2008-01-28 12:00:00,89.61,89.66,89.5,89.6,27200.0,74.0144,74.0557,73.9236,74.0062,27200.0
2008-01-28 12:05:00,89.6,89.6,89.24,89.39,36600.0,74.0062,74.0062,73.7088,73.8327,36600.0
2008-01-28 12:10:00,89.36,89.5,89.3,89.42,23800.0,73.8079,73.9236,73.7584,73.8575,23800.0
2008-01-28 12:15:00,89.44,89.51,89.35,89.49,13600.0,73.874,73.9318,73.7997,73.9153,13600.0
2008-01-28 12:20:00,89.47,89.88,89.37,89.88,45500.0,73.8988,74.2374,73.8162,74.2374,45500.0
2008-01-28 12:25:00,89.89,89.89,89.5,89.6,28300.0,74.2457,74.2457,73.9236,74.0062,28300.0
2008-01-28 12:30:00,89.6,89.94,89.56,89.91,29800.0,74.0062,74.287,73.9731,74.2622,29800.0
2008-01-28 12:35:00,89.89,90.04,89.78,89.91,48100.0,74.2457,74.3696,74.1548,74.2622,48100.0
2008-01-28 12:40:00,89.89,90.08,89.82,90.07,30500.0,74.2457,74.4026,74.1879,74.3944,30500.0
2008-01-28 12:45:00,90.08,90.27,90.01,90.18,29100.0,74.4026,74.5595,74.3448,74.4852,29100.0
2008-01-28 12:50:00,90.14,90.15,89.82,89.87,9900.0,74.4522,74.4604,74.1879,74.2292,9900.0
2008-01-28 12:55:00,89.88,90.05,89.88,90.02,12200.0,74.2374,74.3778,74.2374,74.3531,12200.0
2008-01-28 13:00:00,90.03,90.17,90.0,90.16,13800.0,74.3613,74.477,74.3365,74.4687,13800.0
2008-01-28 13:05:00,90.18,90.4,90.06,90.38,43500.0,74.4852,74.6669,74.3861,74.6504,43500.0
2008-01-28 13:10:00,90.38,90.86,90.35,90.38,115500.0,74.6504,75.0469,74.6256,74.6504,115500.0
2008-01-28 13:15:00,90.33,90.62,90.33,90.55,68300.0,74.6091,74.8486,74.6091,74.7908,68300.0
2008-01-28 13:20:00,90.62,90.67,90.4,90.47,41500.0,74.8486,74.8899,74.6669,74.7247,41500.0
2008-01-28 13:25:00,90.49,90.53,90.28,90.41,75200.0,74.7413,74.7743,74.5678,74.6752,75200.0
2008-01-28 13:30:00,90.43,90.45,90.21,90.3,37200.0,74.6917,74.7082,74.51,74.5843,37200.0
2008-01-28 13:35:00,90.3,90.35,90.24,90.29,38900.0,74.5843,74.6256,74.5348,74.5761,38900.0
2008-01-28 13:40:00,90.28,90.41,90.15,90.37,32600.0,74.5678,74.6752,74.4604,74.6421,32600.0
2008-01-28 13:45:00,90.39,90.56,90.33,90.52,44900.0,74.6587,74.7991,74.6091,74.766,44900.0
2008-01-28 13:50:00,90.53,90.73,90.38,90.72,32000.0,74.7743,74.9395,74.6504,74.9312,32000.0
2008-01-28 13:55:00,90.72,90.72,90.43,90.47,25900.0,74.9312,74.9312,74.6917,74.7247,25900.0
2008-01-28 14:00:00,90.47,90.87,90.46,90.76,104100.0,74.7247,75.0551,74.7165,74.9643,104100.0
2008-01-28 14:05:00,90.79,90.97,90.76,90.97,35600.0,74.989,75.1377,74.9643,75.1377,35600.0
2008-01-28 14:10:00,90.97,91.05,90.82,90.86,53800.0,75.1377,75.2038,75.0138,75.0469,53800.0
2008-01-28 14:15:00,90.86,90.98,90.75,90.92,65400.0,75.0469,75.146,74.956,75.0964,65400.0
2008-01-28 14:20:00,90.94,91.09,90.83,90.85,45300.0,75.1129,75.2368,75.0221,75.0386,45300.0
2008-01-28 14:25:00,90.88,91.15,90.88,91.08,43500.0,75.0634,75.2864,75.0634,75.2286,43500.0
2008-01-28 14:30:00,91.06,91.37,91.02,91.34,62000.0,75.2121,75.4681,75.179,75.4433,62000.0
2008-01-28 14:35:00,91.34,91.41,91.13,91.23,54800.0,75.4433,75.5011,75.2699,75.3525,54800.0
2008-01-28 14:40:00,91.22,91.25,91.15,91.18,38200.0,75.3442,75.369,75.2864,75.3112,38200.0
2008-01-28 14:45:00,91.19,91.24,91.04,91.22,83700.0,75.3194,75.3607,75.1955,75.3442,83700.0
2008-01-28 14:50:00,91.22,91.24,90.96,90.99,76800.0,75.3442,75.3607,75.1295,75.1542,76800.0
2008-01-28 14:55:00,90.99,91.17,90.96,91.08,52500.0,75.1542,75.3029,75.1295,75.2286,52500.0
2008-01-28 15:00:00,91.13,91.17,91.0,91.09,37700.0,75.2699,75.3029,75.1625,75.2368,37700.0
2008-01-28 15:05:00,91.08,91.21,91.0,91.16,45100.0,75.2286,75.336,75.1625,75.2947,45100.0
2008-01-28 15:10:00,91.16,91.25,91.0,91.02,72500.0,75.2947,75.369,75.1625,75.179,72500.0
2008-01-28 15:15:00,91.01,91.09,90.93,90.97,80200.0,75.1708,75.2368,75.1047,75.1377,80200.0
2008-01-28 15:20:00,90.97,91.06,90.84,91.01,73500.0,75.1377,75.2121,75.0303,75.1708,73500.0
2008-01-28 15:25:00,90.98,91.14,90.9,91.06,40600.0,75.146,75.2781,75.0799,75.2121,40600.0
2008-01-28 15:30:00,91.06,91.31,91.0,91.03,50900.0,75.2121,75.4185,75.1625,75.1873,50900.0
2008-01-28 15:35:00,91.03,91.33,91.03,91.28,47900.0,75.1873,75.4351,75.1873,75.3938,47900.0
2008-01-28 15:40:00,91.26,91.81,91.26,91.8,69400.0,75.3773,75.8315,75.3773,75.8233,69400.0
2008-01-28 15:45:00,91.81,91.92,91.16,91.85,98600.0,75.8315,75.9224,75.2947,75.8646,98600.0
2008-01-28 15:50:00,91.85,91.89,91.66,91.69,117000.0,75.8646,75.8976,75.7076,75.7324,117000.0
2008-01-28 15:55:00,91.7,91.95,91.68,91.95,139900.0,75.7407,75.9472,75.7242,75.9472,139900.0
2008-01-29 09:30:00,92.34,92.47,92.26,92.44,59400.0,76.2693,76.3767,76.2032,76.3519,59400.0
2008-01-29 09:35:00,92.47,93.31,92.44,93.29,61300.0,76.3767,77.0705,76.3519,77.054,61300.0
2008-01-29 09:40:00,93.31,93.84,93.23,93.6,94900.0,77.0705,77.5082,77.0044,77.31,94900.0
2008-01-29 09:45:00,93.6,93.63,93.16,93.26,66100.0,77.31,77.3348,76.9466,77.0292,66100.0
2008-01-29 09:50:00,93.27,93.41,92.9,92.96,54400.0,77.0374,77.1531,76.7318,76.7814,54400.0
2008-01-29 09:55:00,92.91,93.01,92.85,92.91,36300.0,76.7401,76.8227,76.6905,76.7401,36300.0
2008-01-29 10:00:00,92.9,93.17,92.5,92.77,73600.0,76.7318,76.9548,76.4014,76.6245,73600.0
2008-01-29 10:05:00,92.78,92.8,92.55,92.6,45000.0,76.6327,76.6492,76.4427,76.484,45000.0
2008-01-29 10:10:00,92.65,93.0,92.59,92.99,37800.0,76.5253,76.8144,76.4758,76.8062,37800.0
2008-01-29 10:15:00,92.96,92.96,92.75,92.82,18800.0,76.7814,76.7814,76.6079,76.6658,18800.0
2008-01-29 10:20:00,92.8,93.0,92.8,92.99,46000.0,76.6492,76.8144,76.6492,76.8062,46000.0
2008-01-29 10:25:00,92.97,93.0,92.75,92.79,35800.0,76.7896,76.8144,76.6079,76.641,35800.0
2008-01-29 10:30:00,92.79,92.88,92.75,92.85,29300.0,76.641,76.7153,76.6079,76.6905,29300.0
2008-01-29 10:35:00,92.85,92.87,92.69,92.7,43500.0,76.6905,76.707,76.5584,76.5666,43500.0
2008-01-29 10:40:00,92.7,92.71,92.49,92.52,61400.0,76.5666,76.5749,76.3932,76.418,61400.0
2008-01-29 10:45:00,92.53,92.53,92.08,92.15,83100.0,76.4262,76.4262,76.0545,76.1124,83100.0
2008-01-29 10:50:00,92.16,92.3,92.16,92.19,26600.0,76.1206,76.2363,76.1206,76.1454,26600.0
2008-01-29 10:55:00,92.18,92.54,92.14,92.37,31400.0,76.1371,76.4345,76.1041,76.2941,31400.0
2008-01-29 11:00:00,92.38,92.76,92.36,92.61,24900.0,76.3023,76.6162,76.2858,76.4923,24900.0
2008-01-29 11:05:00,92.64,92.78,92.59,92.75,16900.0,76.5171,76.6327,76.4758,76.6079,16900.0
2008-01-29 11:10:00,92.72,92.73,92.61,92.68,8100.0,76.5832,76.5914,76.4923,76.5501,8100.0
2008-01-29 11:15:00,92.66,92.78,92.63,92.77,17000.0,76.5336,76.6327,76.5088,76.6245,17000.0
2008-01-29 11:20:00,92.74,92.95,92.7,92.81,14600.0,76.5997,76.7731,76.5666,76.6575,14600.0
2008-01-29 11:25:00,92.79,92.95,92.73,92.74,11400.0,76.641,76.7731,76.5914,76.5997,11400.0
2008-01-29 11:30:00,92.73,92.89,92.66,92.87,12800.0,76.5914,76.7236,76.5336,76.707,12800.0
2008-01-29 11:35:00,92.89,93.02,92.83,93.0,47300.0,76.7236,76.8309,76.674,76.8144,47300.0
2008-01-29 11:40:00,92.99,93.02,92.86,92.96,71700.0,76.8062,76.8309,76.6988,76.7814,71700.0
2008-01-29 11:45:00,92.94,92.97,92.88,92.93,18700.0,76.7649,76.7896,76.7153,76.7566,18700.0
2008-01-29 11:50:00,92.93,92.95,92.89,92.91,17400.0,76.7566,76.7731,76.7236,76.7401,17400.0
2008-01-29 11:55:00,92.92,92.94,92.87,92.88,20500.0,76.7483,76.7649,76.707,76.7153,20500.0
2008-01-29 12:00:00,92.88,92.94,92.81,92.91,15600.0,76.7153,76.7649,76.6575,76.7401,15600.0
2008-01-29 12:05:00,92.91,92.98,92.87,92.94,32100.0,76.7401,76.7979,76.707,76.7649,32100.0
2008-01-29 12:10:00,92.92,92.96,92.9,92.91,22900.0,76.7483,76.7814,76.7318,76.7401,22900.0
2008-01-29 12:15:00,92.93,92.97,92.75,92.81,50300.0,76.7566,76.7896,76.6079,76.6575,50300.0
2008-01-29 12:20:00,92.8,92.85,92.78,92.83,21800.0,76.6492,76.6905,76.6327,76.674,21800.0
2008-01-29 12:25:00,92.82,92.85,92.71,92.82,38500.0,76.6658,76.6905,76.5749,76.6658,38500.0
2008-01-29 12:30:00,92.81,92.86,92.76,92.82,29600.0,76.6575,76.6988,76.6162,76.6658,29600.0
2008-01-29 12:35:00,92.82,92.85,92.77,92.82,22600.0,76.6658,76.6905,76.6245,76.6658,22600.0
2008-01-29 12:40:00,92.82,92.99,92.72,92.76,37900.0,76.6658,76.8062,76.5832,76.6162,37900.0
2008-01-29 12:45:00,92.76,92.97,92.76,92.85,17600.0,76.6162,76.7896,76.6162,76.6905,17600.0
2008-01-29 12:50:00,92.86,92.86,92.66,92.72,19300.0,76.6988,76.6988,76.5336,76.5832,19300.0
2008-01-29 12:55:00,92.72,92.82,92.65,92.69,18300.0,76.5832,76.6658,76.5253,76.5584,18300.0
2008-01-29 13:00:00,92.7,92.75,92.64,92.67,16900.0,76.5666,76.6079,76.5171,76.5419,16900.0
2008-01-29 13:05:00,92.68,92.68,92.36,92.44,29600.0,76.5501,76.5501,76.2858,76.3519,29600.0
2008-01-29 13:10:00,92.41,92.55,92.37,92.37,20000.0,76.3271,76.4427,76.2941,76.2941,20000.0
2008-01-29 13:15:00,92.37,92.5,92.24,92.5,37300.0,76.2941,76.4014,76.1867,76.4014,37300.0
2008-01-29 13:20:00,92.48,92.62,92.45,92.58,15700.0,76.3849,76.5006,76.3601,76.4675,15700.0
2008-01-29 13:25:00,92.59,92.6,92.44,92.55,28300.0,76.4758,76.484,76.3519,76.4427,28300.0
2008-01-29 13:30:00,92.56,92.67,92.47,92.52,26200.0,76.451,76.5419,76.3767,76.418,26200.0
2008-01-29 13:35:00,92.52,92.6,92.48,92.52,17700.0,76.418,76.484,76.3849,76.418,17700.0
2008-01-29 13:40:00,92.52,92.55,92.43,92.5,15100.0,76.418,76.4427,76.3436,76.4014,15100.0
2008-01-29 13:45:00,92.5,92.52,92.41,92.45,11800.0,76.4014,76.418,76.3271,76.3601,11800.0
2008-01-29 13:50:00,92.45,92.48,92.35,92.39,19800.0,76.3601,76.3849,76.2775,76.3106,19800.0
2008-01-29 13:55:00,92.39,92.45,92.12,92.22,55400.0,76.3106,76.3601,76.0876,76.1702,55400.0
2008-01-29 14:00:00,92.21,92.34,92.14,92.29,31500.0,76.1619,76.2693,76.1041,76.228,31500.0
2008-01-29 14:05:00,92.26,92.5,92.16,92.43,48200.0,76.2032,76.4014,76.1206,76.3436,48200.0
2008-01-29 14:10:00,92.43,92.57,92.35,92.45,50300.0,76.3436,76.4593,76.2775,76.3601,50300.0
2008-01-29 14:15:00,92.45,92.7,92.45,92.62,29000.0,76.3601,76.5666,76.3601,76.5006,29000.0
2008-01-29 14:20:00,92.64,92.72,92.55,92.67,30400.0,76.5171,76.5832,76.4427,76.5419,30400.0
2008-01-29 14:25:00,92.68,92.84,92.62,92.71,28700.0,76.5501,76.6823,76.5006,76.5749,28700.0
2008-01-29 14:30:00,92.71,92.85,92.71,92.84,18300.0,76.5749,76.6905,76.5749,76.6823,18300.0
2008-01-29 14:35:00,92.83,92.83,92.72,92.74,22700.0,76.674,76.674,76.5832,76.5997,22700.0
2008-01-29 14:40:00,92.75,92.81,92.64,92.76,49300.0,76.6079,76.6575,76.5171,76.6162,49300.0
2008-01-29 14:45:00,92.76,92.85,92.74,92.8,10900.0,76.6162,76.6905,76.5997,76.6492,10900.0
2008-01-29 14:50:00,92.82,92.9,92.67,92.75,34000.0,76.6658,76.7318,76.5419,76.6079,34000.0
2008-01-29 14:55:00,92.73,92.86,92.7,92.75,25800.0,76.5914,76.6988,76.5666,76.6079,25800.0
2008-01-29 15:00:00,92.74,92.8,92.67,92.76,162700.0,76.5997,76.6492,76.5419,76.6162,162700.0
2008-01-29 15:05:00,92.78,92.88,92.72,92.75,81400.0,76.6327,76.7153,76.5832,76.6079,81400.0
2008-01-29 15:10:00,92.75,92.79,92.65,92.66,48100.0,76.6079,76.641,76.5253,76.5336,48100.0
2008-01-29 15:15:00,92.66,92.77,92.58,92.69,47000.0,76.5336,76.6245,76.4675,76.5584,47000.0
2008-01-29 15:20:00,92.7,92.9,92.69,92.9,47400.0,76.5666,76.7318,76.5584,76.7318,47400.0
2008-01-29 15:25:00,92.86,93.0,92.84,92.92,92500.0,76.6988,76.8144,76.6823,76.7483,92500.0
2008-01-29 15:30:00,92.92,93.0,92.81,92.94,82200.0,76.7483,76.8144,76.6575,76.7649,82200.0
2008-01-29 15:35:00,92.94,93.0,92.89,92.99,61900.0,76.7649,76.8144,76.7236,76.8062,61900.0
2008-01-29 15:40:00,92.98,93.0,92.87,92.9,89000.0,76.7979,76.8144,76.707,76.7318,89000.0
2008-01-29 15:45:00,92.91,92.95,92.79,92.84,96500.0,76.7401,76.7731,76.641,76.6823,96500.0
2008-01-29 15:50:00,92.84,93.0,92.8,92.92,92400.0,76.6823,76.8144,76.6492,76.7483,92400.0
2008-01-29 15:55:00,92.93,92.98,92.85,92.89,102500.0,76.7566,76.7979,76.6905,76.7236,102500.0
2008-01-30 09:30:00,91.77,92.5,91.69,92.5,80700.0,75.7985,76.4014,75.7324,76.4014,80700.0
2008-01-30 09:35:00,92.5,92.94,92.29,92.42,85200.0,76.4014,76.7649,76.228,76.3354,85200.0
2008-01-30 09:40:00,92.41,92.9,92.15,92.79,38500.0,76.3271,76.7318,76.1124,76.641,38500.0
2008-01-30 09:45:00,92.79,92.79,92.43,92.6,33500.0,76.641,76.641,76.3436,76.484,33500.0
2008-01-30 09:50:00,92.62,93.1,92.53,93.0,51500.0,76.5006,76.897,76.4262,76.8144,51500.0
2008-01-30 09:55:00,93.03,93.06,92.76,92.8,61000.0,76.8392,76.864,76.6162,76.6492,61000.0
2008-01-30 10:00:00,92.8,92.82,92.24,92.33,172800.0,76.6492,76.6658,76.1867,76.261,172800.0
2008-01-30 10:05:00,92.31,92.33,91.95,92.18,71400.0,76.2445,76.261,75.9472,76.1371,71400.0
2008-01-30 10:10:00,92.16,92.57,92.15,92.29,21500.0,76.1206,76.4593,76.1124,76.228,21500.0
2008-01-30 10:15:00,92.29,92.32,92.15,92.21,46100.0,76.228,76.2528,76.1124,76.1619,46100.0
2008-01-30 10:20:00,92.19,92.77,92.19,92.77,26300.0,76.1454,76.6245,76.1454,76.6245,26300.0
2008-01-30 10:25:00,92.75,92.88,92.73,92.86,16000.0,76.6079,76.7153,76.5914,76.6988,16000.0
2008-01-30 10:30:00,92.86,92.97,92.74,92.93,18200.0,76.6988,76.7896,76.5997,76.7566,18200.0
2008-01-30 10:35:00,92.92,92.97,92.75,92.87,31500.0,76.7483,76.7896,76.6079,76.707,31500.0
2008-01-30 10:40:00,92.88,93.02,92.88,93.01,17000.0,76.7153,76.8309,76.7153,76.8227,17000.0
2008-01-30 10:45:00,92.99,93.01,92.95,92.95,11900.0,76.8062,76.8227,76.7731,76.7731,11900.0
2008-01-30 10:50:00,92.95,93.05,92.94,93.04,18500.0,76.7731,76.8557,76.7649,76.8475,18500.0
2008-01-30 10:55:00,93.02,93.05,92.79,92.87,25600.0,76.8309,76.8557,76.641,76.707,25600.0
2008-01-30 11:00:00,92.84,93.02,92.84,92.87,14300.0,76.6823,76.8309,76.6823,76.707,14300.0
2008-01-30 11:05:00,92.87,92.89,92.65,92.65,26600.0,76.707,76.7236,76.5253,76.5253,26600.0
2008-01-30 11:10:00,92.65,92.65,92.48,92.54,17400.0,76.5253,76.5253,76.3849,76.4345,17400.0
2008-01-30 11:15:00,92.54,92.72,92.49,92.69,32200.0,76.4345,76.5832,76.3932,76.5584,32200.0
2008-01-30 11:20:00,92.68,92.75,92.58,92.63,35200.0,76.5501,76.6079,76.4675,76.5088,35200.0
2008-01-30 11:25:00,92.62,92.7,92.58,92.59,19100.0,76.5006,76.5666,76.4675,76.4758,19100.0
2008-01-30 11:30:00,92.58,92.67,92.49,92.64,33000.0,76.4675,76.5419,76.3932,76.5171,33000.0
2008-01-30 11:35:00,92.66,92.75,92.63,92.74,49800.0,76.5336,76.6079,76.5088,76.5997,49800.0
2008-01-30 11:40:00,92.73,92.75,92.66,92.71,32700.0,76.5914,76.6079,76.5336,76.5749,32700.0
2008-01-30 11:45:00,92.72,92.74,92.66,92.73,26700.0,76.5832,76.5997,76.5336,76.5914,26700.0
2008-01-30 11:50:00,92.73,92.75,92.52,92.52,24400.0,76.5914,76.6079,76.418,76.418,24400.0
2008-01-30 11:55:00,92.54,92.54,92.24,92.3,39000.0,76.4345,76.4345,76.1867,76.2363,39000.0
2008-01-30 12:00:00,92.28,92.28,92.03,92.19,79000.0,76.2197,76.2197,76.0132,76.1454,79000.0
2008-01-30 12:05:00,92.19,92.22,92.09,92.17,46700.0,76.1454,76.1702,76.0628,76.1289,46700.0
2008-01-30 12:10:00,92.16,92.33,92.14,92.27,30800.0,76.1206,76.261,76.1041,76.2115,30800.0
2008-01-30 12:15:00,92.29,92.33,92.22,92.28,28200.0,76.228,76.261,76.1702,76.2197,28200.0
2008-01-30 12:20:00,92.28,92.33,92.27,92.3,20200.0,76.2197,76.261,76.2115,76.2363,20200.0
2008-01-30 12:25:00,92.28,92.29,92.13,92.13,14100.0,76.2197,76.228,76.0958,76.0958,14100.0
2008-01-30 12:30:00,92.11,92.25,92.1,92.24,28000.0,76.0793,76.195,76.0711,76.1867,28000.0
2008-01-30 12:35:00,92.24,92.32,92.16,92.16,29200.0,76.1867,76.2528,76.1206,76.1206,29200.0
2008-01-30 12:40:00,92.15,92.15,91.96,92.1,19600.0,76.1124,76.1124,75.9554,76.0711,19600.0
2008-01-30 12:45:00,92.09,92.24,92.09,92.2,8900.0,76.0628,76.1867,76.0628,76.1537,8900.0
2008-01-30 12:50:00,92.19,92.21,92.14,92.17,9900.0,76.1454,76.1619,76.1041,76.1289,9900.0
2008-01-30 12:55:00,92.17,92.22,92.13,92.15,23200.0,76.1289,76.1702,76.0958,76.1124,23200.0
2008-01-30 13:00:00,92.14,92.32,92.13,92.29,16700.0,76.1041,76.2528,76.0958,76.228,16700.0
2008-01-30 13:05:00,92.28,92.39,92.28,92.3,19900.0,76.2197,76.3106,76.2197,76.2363,19900.0
2008-01-30 13:10:00,92.3,92.36,92.24,92.32,15700.0,76.2363,76.2858,76.1867,76.2528,15700.0
2008-01-30 13:15:00,92.32,92.39,92.28,92.34,8100.0,76.2528,76.3106,76.2197,76.2693,8100.0
2008-01-30 13:20:00,92.36,92.48,92.32,92.44,19200.0,76.2858,76.3849,76.2528,76.3519,19200.0
2008-01-30 13:25:00,92.44,92.5,92.41,92.46,15000.0,76.3519,76.4014,76.3271,76.3684,15000.0
2008-01-30 13:30:00,92.46,92.5,92.4,92.41,27000.0,76.3684,76.4014,76.3188,76.3271,27000.0
2008-01-30 13:35:00,92.41,92.45,92.33,92.33,29200.0,76.3271,76.3601,76.261,76.261,29200.0
2008-01-30 13:40:00,92.35,92.45,92.31,92.36,18700.0,76.2775,76.3601,76.2445,76.2858,18700.0
2008-01-30 13:45:00,92.39,92.54,92.3,92.53,41000.0,76.3106,76.4345,76.2363,76.4262,41000.0
2008-01-30 13:50:00,92.5,92.51,92.42,92.49,16900.0,76.4014,76.4097,76.3354,76.3932,16900.0
2008-01-30 13:55:00,92.49,92.5,92.25,92.32,11100.0,76.3932,76.4014,76.195,76.2528,11100.0
2008-01-30 14:00:00,92.36,92.37,92.25,92.35,13200.0,76.2858,76.2941,76.195,76.2775,13200.0
2008-01-30 14:05:00,92.35,92.39,92.14,92.17,32400.0,76.2775,76.3106,76.1041,76.1289,32400.0
2008-01-30 14:10:00,92.21,92.64,92.04,92.64,42300.0,76.1619,76.5171,76.0215,76.5171,42300.0
2008-01-30 14:15:00,92.44,93.03,92.4,92.97,112800.0,76.3519,76.8392,76.3188,76.7896,112800.0
2008-01-30 14:20:00,92.94,93.03,92.6,92.81,84300.0,76.7649,76.8392,76.484,76.6575,84300.0
2008-01-30 14:25:00,92.76,93.02,92.7,93.0,110400.0,76.6162,76.8309,76.5666,76.8144,110400.0
2008-01-30 14:30:00,92.87,93.12,92.71,92.71,115600.0,76.707,76.9135,76.5749,76.5749,115600.0
2008-01-30 14:35:00,92.72,92.85,92.48,92.75,110700.0,76.5832,76.6905,76.3849,76.6079,110700.0
2008-01-30 14:40:00,92.75,92.93,92.58,92.74,84200.0,76.6079,76.7566,76.4675,76.5997,84200.0
2008-01-30 14:45:00,92.74,92.86,92.14,92.64,223000.0,76.5997,76.6988,76.1041,76.5171,223000.0
2008-01-30 14:50:00,92.62,92.8,92.61,92.72,83600.0,76.5006,76.6492,76.4923,76.5832,83600.0
2008-01-30 14:55:00,92.72,93.0,92.68,92.85,104000.0,76.5832,76.8144,76.5501,76.6905,104000.0
2008-01-30 15:00:00,92.85,93.23,92.85,93.14,69400.0,76.6905,77.0044,76.6905,76.9301,69400.0
2008-01-30 15:05:00,93.15,93.49,93.12,93.28,83100.0,76.9383,77.2191,76.9135,77.0457,83100.0
2008-01-30 15:10:00,93.28,93.4,93.15,93.24,75000.0,77.0457,77.1448,76.9383,77.0127,75000.0
2008-01-30 15:15:00,93.25,93.32,92.99,93.22,92100.0,77.0209,77.0787,76.8062,76.9961,92100.0
2008-01-30 15:20:00,93.22,93.3,92.78,92.78,70200.0,76.9961,77.0622,76.6327,76.6327,70200.0
2008-01-30 15:25:00,92.78,92.96,92.61,92.88,44800.0,76.6327,76.7814,76.4923,76.7153,44800.0
2008-01-30 15:30:00,92.88,92.98,92.58,92.59,69500.0,76.7153,76.7979,76.4675,76.4758,69500.0
2008-01-30 15:35:00,92.59,92.75,92.14,92.37,75700.0,76.4758,76.6079,76.1041,76.2941,75700.0
2008-01-30 15:40:00,92.35,92.73,92.19,92.19,100700.0,76.2775,76.5914,76.1454,76.1454,100700.0
2008-01-30 15:45:00,92.19,92.56,92.01,92.56,100600.0,76.1454,76.451,75.9967,76.451,100600.0
2008-01-30 15:50:00,92.55,92.68,92.07,92.11,165600.0,76.4427,76.5501,76.0463,76.0793,165600.0
2008-01-30 15:55:00,92.11,92.28,91.79,91.85,105000.0,76.0793,76.2197,75.815,75.8646,105000.0
2008-01-31 09:30:00,90.75,90.98,90.16,90.43,56800.0,74.956,75.146,74.4687,74.6917,56800.0
2008-01-31 09:35:00,90.48,91.05,90.37,91.0,52800.0,74.733,75.2038,74.6421,75.1625,52800.0
2008-01-31 09:40:00,91.0,91.35,90.93,91.13,39200.0,75.1625,75.4516,75.1047,75.2699,39200.0
2008-01-31 09:45:00,91.13,91.3,90.9,90.95,37100.0,75.2699,75.4103,75.0799,75.1212,37100.0
2008-01-31 09:50:00,90.97,91.11,90.86,91.11,34000.0,75.1377,75.2534,75.0469,75.2534,34000.0
2008-01-31 09:55:00,91.12,91.36,91.07,91.16,61900.0,75.2616,75.4598,75.2203,75.2947,61900.0
2008-01-31 10:00:00,91.13,91.32,91.0,91.09,40600.0,75.2699,75.4268,75.1625,75.2368,40600.0
2008-01-31 10:05:00,91.1,91.52,91.04,91.5,55700.0,75.2451,75.592,75.1955,75.5755,55700.0
2008-01-31 10:10:00,91.49,91.89,91.45,91.89,56400.0,75.5672,75.8976,75.5342,75.8976,56400.0
2008-01-31 10:15:00,91.91,91.96,91.77,91.82,34800.0,75.9141,75.9554,75.7985,75.8398,34800.0
2008-01-31 10:20:00,91.82,91.9,91.66,91.76,29600.0,75.8398,75.9059,75.7076,75.7902,29600.0
2008-01-31 10:25:00,91.75,92.03,91.75,92.02,44200.0,75.782,76.0132,75.782,76.005,44200.0
2008-01-31 10:30:00,92.0,92.08,91.75,91.77,26600.0,75.9885,76.0545,75.782,75.7985,26600.0
2008-01-31 10:35:00,91.78,91.79,91.5,91.58,19500.0,75.8068,75.815,75.5755,75.6416,19500.0
2008-01-31 10:40:00,91.6,91.64,91.43,91.43,23100.0,75.6581,75.6911,75.5177,75.5177,23100.0
2008-01-31 10:45:00,91.44,91.78,91.4,91.78,18000.0,75.5259,75.8068,75.4929,75.8068,18000.0
2008-01-31 10:50:00,91.78,91.8,91.61,91.73,13100.0,75.8068,75.8233,75.6663,75.7655,13100.0
2008-01-31 10:55:00,91.68,92.0,91.68,92.0,25200.0,75.7242,75.9885,75.7242,75.9885,25200.0
2008-01-31 11:00:00,92.0,92.12,91.93,92.1,36900.0,75.9885,76.0876,75.9306,76.0711,36900.0
2008-01-31 11:05:00,92.1,92.12,92.0,92.02,15400.0,76.0711,76.0876,75.9885,76.005,15400.0
2008-01-31 11:10:00,91.98,92.02,91.79,91.9,15900.0,75.9719,76.005,75.815,75.9059,15900.0
2008-01-31 11:15:00,91.9,91.92,91.8,91.88,16700.0,75.9059,75.9224,75.8233,75.8893,16700.0
2008-01-31 11:20:00,91.85,92.01,91.85,91.98,47800.0,75.8646,75.9967,75.8646,75.9719,47800.0
2008-01-31 11:25:00,91.97,92.16,91.93,92.1,56000.0,75.9637,76.1206,75.9306,76.0711,56000.0
2008-01-31 11:30:00,92.11,92.21,92.05,92.08,32100.0,76.0793,76.1619,76.0298,76.0545,32100.0
2008-01-31 11:35:00,92.08,92.18,92.05,92.08,16300.0,76.0545,76.1371,76.0298,76.0545,16300.0
2008-01-31 11:40:00,92.09,92.2,92.05,92.17,23100.0,76.0628,76.1537,76.0298,76.1289,23100.0
2008-01-31 11:45:00,92.2,92.71,92.2,92.63,38000.0,76.1537,76.5749,76.1537,76.5088,38000.0
2008-01-31 11:50:00,92.67,93.44,92.59,93.43,40000.0,76.5419,77.1778,76.4758,77.1696,40000.0
2008-01-31 11:55:00,93.43,93.55,93.3,93.51,66700.0,77.1696,77.2687,77.0622,77.2357,66700.0
2008-01-31 12:00:00,93.47,93.5,93.25,93.26,19300.0,77.2026,77.2274,77.0209,77.0292,19300.0
2008-01-31 12:05:00,93.33,93.33,92.98,93.04,29800.0,77.087,77.087,76.7979,76.8475,29800.0
2008-01-31 12:10:00,93.07,93.2,92.9,93.2,24600.0,76.8722,76.9796,76.7318,76.9796,24600.0
2008-01-31 12:15:00,93.16,93.18,92.99,93.11,19000.0,76.9466,76.9631,76.8062,76.9053,19000.0
2008-01-31 12:20:00,93.13,93.33,93.11,93.22,13300.0,76.9218,77.087,76.9053,76.9961,13300.0
2008-01-31 12:25:00,93.21,93.29,92.93,93.29,13600.0,76.9879,77.054,76.7566,77.054,13600.0
2008-01-31 12:30:00,93.28,93.43,93.16,93.19,20800.0,77.0457,77.1696,76.9466,76.9714,20800.0
2008-01-31 12:35:00,93.2,93.3,93.11,93.3,19100.0,76.9796,77.0622,76.9053,77.0622,19100.0
2008-01-31 12:40:00,93.3,93.46,93.21,93.39,20600.0,77.0622,77.1944,76.9879,77.1365,20600.0
2008-01-31 12:45:00,93.38,93.51,93.31,93.43,18600.0,77.1283,77.2357,77.0705,77.1696,18600.0
2008-01-31 12:50:00,93.38,93.44,93.04,93.27,23100.0,77.1283,77.1778,76.8475,77.0374,23100.0
2008-01-31 12:55:00,93.26,93.39,93.19,93.34,12100.0,77.0292,77.1365,76.9714,77.0953,12100.0
2008-01-31 13:00:00,93.33,93.37,93.17,93.21,9800.0,77.087,77.12,76.9548,76.9879,9800.0
2008-01-31 13:05:00,93.19,93.2,92.93,92.93,10700.0,76.9714,76.9796,76.7566,76.7566,10700.0
2008-01-31 13:10:00,92.97,93.13,92.9,93.07,18500.0,76.7896,76.9218,76.7318,76.8722,18500.0
2008-01-31 13:15:00,93.09,93.13,93.0,93.05,8200.0,76.8888,76.9218,76.8144,76.8557,8200.0
2008-01-31 13:20:00,93.04,93.14,92.89,93.0,17700.0,76.8475,76.9301,76.7236,76.8144,17700.0
2008-01-31 13:25:00,92.97,93.13,92.92,93.04,17900.0,76.7896,76.9218,76.7483,76.8475,17900.0
2008-01-31 13:30:00,93.01,93.1,92.97,93.1,15700.0,76.8227,76.897,76.7896,76.897,15700.0
2008-01-31 13:35:00,93.08,93.19,93.03,93.08,18600.0,76.8805,76.9714,76.8392,76.8805,18600.0
2008-01-31 13:40:00,93.12,93.21,93.0,93.17,22000.0,76.9135,76.9879,76.8144,76.9548,22000.0
2008-01-31 13:45:00,93.19,93.26,93.15,93.25,27100.0,76.9714,77.0292,76.9383,77.0209,27100.0
2008-01-31 13:50:00,93.25,93.33,93.12,93.23,44100.0,77.0209,77.087,76.9135,77.0044,44100.0
2008-01-31 13:55:00,93.21,93.28,93.05,93.09,26100.0,76.9879,77.0457,76.8557,76.8888,26100.0
2008-01-31 14:00:00,93.07,93.3,93.06,93.19,26700.0,76.8722,77.0622,76.864,76.9714,26700.0
2008-01-31 14:05:00,93.17,93.25,92.88,93.0,21900.0,76.9548,77.0209,76.7153,76.8144,21900.0
2008-01-31 14:10:00,93.02,93.25,92.96,93.15,27000.0,76.8309,77.0209,76.7814,76.9383,27000.0
2008-01-31 14:15:00,93.14,93.46,93.06,93.46,46800.0,76.9301,77.1944,76.864,77.1944,46800.0
2008-01-31 14:20:00,93.46,93.97,93.46,93.83,50900.0,77.1944,77.6156,77.1944,77.5,50900.0
2008-01-31 14:25:00,93.82,93.84,93.62,93.72,26900.0,77.4917,77.5082,77.3265,77.4091,26900.0
2008-01-31 14:30:00,93.67,93.75,93.6,93.75,16200.0,77.3678,77.4339,77.31,77.4339,16200.0
2008-01-31 14:35:00,93.75,93.95,93.6,93.81,23200.0,77.4339,77.5991,77.31,77.4835,23200.0
2008-01-31 14:40:00,93.81,93.81,93.6,93.75,25700.0,77.4835,77.4835,77.31,77.4339,25700.0
2008-01-31 14:45:00,93.75,93.92,93.72,93.88,34400.0,77.4339,77.5743,77.4091,77.5413,34400.0
2008-01-31 14:50:00,93.88,93.98,93.74,93.89,38800.0,77.5413,77.6239,77.4256,77.5495,38800.0
2008-01-31 14:55:00,93.89,94.14,93.8,94.14,23800.0,77.5495,77.756,77.4752,77.756,23800.0
2008-01-31 15:00:00,94.12,94.18,93.93,94.03,40300.0,77.7395,77.7891,77.5826,77.6652,40300.0
2008-01-31 15:05:00,94.02,94.3,94.0,94.24,28500.0,77.6569,77.8882,77.6404,77.8386,28500.0
2008-01-31 15:10:00,94.19,94.3,94.1,94.17,27200.0,77.7973,77.8882,77.723,77.7808,27200.0
2008-01-31 15:15:00,94.18,94.22,93.92,93.96,36700.0,77.7891,77.8221,77.5743,77.6073,36700.0
2008-01-31 15:20:00,93.95,94.25,93.95,94.1,45300.0,77.5991,77.8469,77.5991,77.723,45300.0
2008-01-31 15:25:00,94.1,94.21,93.93,94.05,31500.0,77.723,77.8138,77.5826,77.6817,31500.0
2008-01-31 15:30:00,94.13,94.22,93.94,93.94,34800.0,77.7478,77.8221,77.5908,77.5908,34800.0
2008-01-31 15:35:00,93.96,94.15,93.85,94.04,54300.0,77.6073,77.7643,77.5165,77.6734,54300.0
2008-01-31 15:40:00,94.05,94.2,93.93,93.95,55800.0,77.6817,77.8056,77.5826,77.5991,55800.0
2008-01-31 15:45:00,93.92,94.11,93.9,94.09,105500.0,77.5743,77.7312,77.5578,77.7147,105500.0
2008-01-31 15:50:00,94.06,94.06,93.25,93.37,114300.0,77.6899,77.6899,77.0209,77.12,114300.0
2008-01-31 15:55:00,93.37,93.79,93.01,93.32,170400.0,77.12,77.4669,76.8227,77.0787,170400.0
2008-02-01 09:30:00,93.69,93.9,93.35,93.67,44600.0,77.3843,77.5578,77.1035,77.3678,44600.0
2008-02-01 09:35:00,93.73,93.73,93.06,93.14,24700.0,77.4174,77.4174,76.864,76.9301,24700.0
2008-02-01 09:40:00,93.14,93.22,92.95,93.02,17700.0,76.9301,76.9961,76.7731,76.8309,17700.0
2008-02-01 09:45:00,93.07,93.3,93.06,93.23,25400.0,76.8722,77.0622,76.864,77.0044,25400.0
2008-02-01 09:50:00,93.26,93.26,92.95,93.06,26500.0,77.0292,77.0292,76.7731,76.864,26500.0
2008-02-01 09:55:00,93.02,93.15,92.81,93.0,27800.0,76.8309,76.9383,76.6575,76.8144,27800.0
2008-02-01 10:00:00,92.98,93.44,92.95,93.38,44900.0,76.7979,77.1778,76.7731,77.1283,44900.0
2008-02-01 10:05:00,93.4,93.66,93.2,93.27,32000.0,77.1448,77.3596,76.9796,77.0374,32000.0
2008-02-01 10:10:00,93.28,93.37,92.97,93.0,25400.0,77.0457,77.12,76.7896,76.8144,25400.0
2008-02-01 10:15:00,92.97,93.19,92.88,93.16,21400.0,76.7896,76.9714,76.7153,76.9466,21400.0
2008-02-01 10:20:00,93.19,93.24,92.78,92.86,18700.0,76.9714,77.0127,76.6327,76.6988,18700.0
2008-02-01 10:25:00,92.86,93.03,92.66,93.0,18400.0,76.6988,76.8392,76.5336,76.8144,18400.0
2008-02-01 10:30:00,92.97,92.97,92.73,92.91,126100.0,76.7896,76.7896,76.5914,76.7401,126100.0
2008-02-01 10:35:00,92.91,93.1,92.82,92.93,27000.0,76.7401,76.897,76.6658,76.7566,27000.0
2008-02-01 10:40:00,92.93,92.97,92.77,92.87,35300.0,76.7566,76.7896,76.6245,76.707,35300.0
2008-02-01 10:45:00,92.87,93.14,92.79,92.87,32100.0,76.707,76.9301,76.641,76.707,32100.0
2008-02-01 10:50:00,92.87,93.17,92.87,92.99,13900.0,76.707,76.9548,76.707,76.8062,13900.0
2008-02-01 10:55:00,93.0,93.0,92.46,92.58,25900.0,76.8144,76.8144,76.3684,76.4675,25900.0
2008-02-01 11:00:00,92.61,92.74,92.45,92.67,23800.0,76.4923,76.5997,76.3601,76.5419,23800.0
2008-02-01 11:05:00,92.65,92.67,92.13,92.23,38400.0,76.5253,76.5419,76.0958,76.1784,38400.0
2008-02-01 11:10:00,92.24,92.34,92.16,92.3,41600.0,76.1867,76.2693,76.1206,76.2363,41600.0
2008-02-01 11:15:00,92.3,92.42,92.25,92.33,37000.0,76.2363,76.3354,76.195,76.261,37000.0
2008-02-01 11:20:00,92.33,92.54,92.25,92.46,27200.0,76.261,76.4345,76.195,76.3684,27200.0
2008-02-01 11:25:00,92.48,92.68,92.43,92.59,23600.0,76.3849,76.5501,76.3436,76.4758,23600.0
2008-02-01 11:30:00,92.58,92.75,92.47,92.7,25900.0,76.4675,76.6079,76.3767,76.5666,25900.0
2008-02-01 11:35:00,92.71,93.06,92.71,93.04,37500.0,76.5749,76.864,76.5749,76.8475,37500.0
2008-02-01 11:40:00,93.04,93.14,92.96,93.1,43100.0,76.8475,76.9301,76.7814,76.897,43100.0
2008-02-01 11:45:00,93.07,93.33,93.04,93.33,34700.0,76.8722,77.087,76.8475,77.087,34700.0
2008-02-01 11:50:00,93.3,93.38,93.18,93.18,23500.0,77.0622,77.1283,76.9631,76.9631,23500.0
2008-02-01 11:55:00,93.21,93.26,93.01,93.12,37600.0,76.9879,77.0292,76.8227,76.9135,37600.0
2008-02-01 12:00:00,93.09,93.39,93.05,93.39,28100.0,76.8888,77.1365,76.8557,77.1365,28100.0
2008-02-01 12:05:00,93.38,93.44,93.23,93.26,21900.0,77.1283,77.1778,77.0044,77.0292,21900.0
2008-02-01 12:10:00,93.27,93.28,92.75,92.76,47700.0,77.0374,77.0457,76.6079,76.6162,47700.0
2008-02-01 12:15:00,92.76,93.14,92.73,93.06,43700.0,76.6162,76.9301,76.5914,76.864,43700.0
2008-02-01 12:20:00,93.08,93.08,92.57,92.64,21400.0,76.8805,76.8805,76.4593,76.5171,21400.0
2008-02-01 12:25:00,92.68,92.77,92.45,92.49,49800.0,76.5501,76.6245,76.3601,76.3932,49800.0
2008-02-01 12:30:00,92.5,92.54,92.4,92.51,41500.0,76.4014,76.4345,76.3188,76.4097,41500.0
2008-02-01 12:35:00,92.52,92.52,92.32,92.4,23600.0,76.418,76.418,76.2528,76.3188,23600.0
2008-02-01 12:40:00,92.35,92.52,92.34,92.44,24100.0,76.2775,76.418,76.2693,76.3519,24100.0
2008-02-01 12:45:00,92.5,92.54,92.37,92.42,17800.0,76.4014,76.4345,76.2941,76.3354,17800.0
2008-02-01 12:50:00,92.41,92.42,92.26,92.32,22900.0,76.3271,76.3354,76.2032,76.2528,22900.0
2008-02-01 12:55:00,92.31,92.43,92.26,92.28,27400.0,76.2445,76.3436,76.2032,76.2197,27400.0
2008-02-01 13:00:00,92.28,92.3,92.14,92.2,30600.0,76.2197,76.2363,76.1041,76.1537,30600.0
2008-02-01 13:05:00,92.2,92.27,92.05,92.19,49900.0,76.1537,76.2115,76.0298,76.1454,49900.0
2008-02-01 13:10:00,92.21,92.21,91.95,92.07,36900.0,76.1619,76.1619,75.9472,76.0463,36900.0
2008-02-01 13:15:00,92.05,92.05,91.9,91.94,36500.0,76.0298,76.0298,75.9059,75.9389,36500.0
2008-02-01 13:20:00,91.97,92.2,91.96,92.08,33400.0,75.9637,76.1537,75.9554,76.0545,33400.0
2008-02-01 13:25:00,92.07,92.29,92.01,92.2,42500.0,76.0463,76.228,75.9967,76.1537,42500.0
2008-02-01 13:30:00,92.23,92.58,92.19,92.48,37900.0,76.1784,76.4675,76.1454,76.3849,37900.0
2008-02-01 13:35:00,92.46,92.63,92.23,92.62,67400.0,76.3684,76.5088,76.1784,76.5006,67400.0
2008-02-01 13:40:00,92.6,92.69,92.56,92.6,22500.0,76.484,76.5584,76.451,76.484,22500.0
2008-02-01 13:45:00,92.6,92.69,92.6,92.67,23500.0,76.484,76.5584,76.484,76.5419,23500.0
2008-02-01 13:50:00,92.66,92.72,92.56,92.67,32100.0,76.5336,76.5832,76.451,76.5419,32100.0
2008-02-01 13:55:00,92.66,92.71,92.39,92.41,22600.0,76.5336,76.5749,76.3106,76.3271,22600.0
2008-02-01 14:00:00,92.39,92.5,92.37,92.49,21600.0,76.3106,76.4014,76.2941,76.3932,21600.0
2008-02-01 14:05:00,92.49,92.65,92.49,92.65,13900.0,76.3932,76.5253,76.3932,76.5253,13900.0
2008-02-01 14:10:00,92.66,92.8,92.62,92.72,17900.0,76.5336,76.6492,76.5006,76.5832,17900.0
2008-02-01 14:15:00,92.73,92.93,92.72,92.9,15900.0,76.5914,76.7566,76.5832,76.7318,15900.0
2008-02-01 14:20:00,92.91,93.06,92.91,93.04,39400.0,76.7401,76.864,76.7401,76.8475,39400.0
2008-02-01 14:25:00,93.04,93.16,92.93,93.02,23900.0,76.8475,76.9466,76.7566,76.8309,23900.0
2008-02-01 14:30:00,93.07,93.23,92.99,93.14,13200.0,76.8722,77.0044,76.8062,76.9301,13200.0
2008-02-01 14:35:00,93.15,93.3,93.07,93.12,24500.0,76.9383,77.0622,76.8722,76.9135,24500.0
2008-02-01 14:40:00,93.11,93.34,93.04,93.25,19300.0,76.9053,77.0953,76.8475,77.0209,19300.0
2008-02-01 14:45:00,93.24,93.24,93.04,93.08,22600.0,77.0127,77.0127,76.8475,76.8805,22600.0
2008-02-01 14:50:00,93.13,93.22,93.05,93.09,21600.0,76.9218,76.9961,76.8557,76.8888,21600.0
2008-02-01 14:55:00,93.09,93.25,93.05,93.23,33000.0,76.8888,77.0209,76.8557,77.0044,33000.0
2008-02-01 15:00:00,93.23,93.41,93.13,93.28,42300.0,77.0044,77.1531,76.9218,77.0457,42300.0
2008-02-01 15:05:00,93.32,93.46,93.32,93.38,28100.0,77.0787,77.1944,77.0787,77.1283,28100.0
2008-02-01 15:10:00,93.36,93.47,93.3,93.32,40600.0,77.1118,77.2026,77.0622,77.0787,40600.0
2008-02-01 15:15:00,93.31,93.39,93.09,93.19,67400.0,77.0705,77.1365,76.8888,76.9714,67400.0
2008-02-01 15:20:00,93.21,93.23,93.08,93.21,36100.0,76.9879,77.0044,76.8805,76.9879,36100.0
2008-02-01 15:25:00,93.21,93.38,93.14,93.27,24000.0,76.9879,77.1283,76.9301,77.0374,24000.0
2008-02-01 15:30:00,93.29,93.34,93.08,93.1,43000.0,77.054,77.0953,76.8805,76.897,43000.0
2008-02-01 15:35:00,93.1,93.17,92.95,93.14,57800.0,76.897,76.9548,76.7731,76.9301,57800.0
2008-02-01 15:40:00,93.08,93.37,93.08,93.25,37000.0,76.8805,77.12,76.8805,77.0209,37000.0
2008-02-01 15:45:00,93.24,93.26,93.06,93.07,50300.0,77.0127,77.0292,76.864,76.8722,50300.0
2008-02-01 15:50:00,93.09,93.19,93.01,93.19,30000.0,76.8888,76.9714,76.8227,76.9714,30000.0
2008-02-01 15:55:00,93.21,93.47,93.14,93.39,80800.0,76.9879,77.2026,76.9301,77.1365,80800.0
2008-02-04 09:30:00,93.45,93.83,92.86,92.86,55800.0,77.1861,77.5,76.6988,76.6988,55800.0
2008-02-04 09:35:00,92.85,92.96,92.7,92.93,29400.0,76.6905,76.7814,76.5666,76.7566,29400.0
2008-02-04 09:40:00,92.88,92.92,92.7,92.7,15700.0,76.7153,76.7483,76.5666,76.5666,15700.0
2008-02-04 09:45:00,92.64,93.03,92.5,93.03,23500.0,76.5171,76.8392,76.4014,76.8392,23500.0
2008-02-04 09:50:00,92.99,93.05,92.75,93.05,16200.0,76.8062,76.8557,76.6079,76.8557,16200.0
2008-02-04 09:55:00,92.99,93.24,92.91,93.02,29200.0,76.8062,77.0127,76.7401,76.8309,29200.0
2008-02-04 10:00:00,92.97,93.07,92.49,92.51,16600.0,76.7896,76.8722,76.3932,76.4097,16600.0
2008-02-04 10:05:00,92.55,92.67,92.45,92.45,12900.0,76.4427,76.5419,76.3601,76.3601,12900.0
2008-02-04 10:10:00,92.45,92.98,92.45,92.96,7900.0,76.3601,76.7979,76.3601,76.7814,7900.0
2008-02-04 10:15:00,92.94,93.38,92.94,93.32,43300.0,76.7649,77.1283,76.7649,77.0787,43300.0
2008-02-04 10:20:00,93.32,94.13,93.27,93.75,103500.0,77.0787,77.7478,77.0374,77.4339,103500.0
2008-02-04 10:25:00,93.71,93.8,93.08,93.18,53300.0,77.4009,77.4752,76.8805,76.9631,53300.0
2008-02-04 10:30:00,93.18,93.19,92.7,92.78,27700.0,76.9631,76.9714,76.5666,76.6327,27700.0
2008-02-04 10:35:00,92.78,92.88,92.54,92.77,16600.0,76.6327,76.7153,76.4345,76.6245,16600.0
2008-02-04 10:40:00,92.76,93.11,92.76,93.11,5900.0,76.6162,76.9053,76.6162,76.9053,5900.0
2008-02-04 10:45:00,93.1,93.34,93.05,93.22,20500.0,76.897,77.0953,76.8557,76.9961,20500.0
2008-02-04 10:50:00,93.2,93.2,93.02,93.1,10000.0,76.9796,76.9796,76.8309,76.897,10000.0
2008-02-04 10:55:00,93.07,93.46,93.07,93.24,42100.0,76.8722,77.1944,76.8722,77.0127,42100.0
2008-02-04 11:00:00,93.24,93.43,93.24,93.33,8500.0,77.0127,77.1696,77.0127,77.087,8500.0
2008-02-04 11:05:00,93.3,93.44,93.11,93.38,17100.0,77.0622,77.1778,76.9053,77.1283,17100.0
2008-02-04 11:10:00,93.38,93.59,93.27,93.56,16700.0,77.1283,77.3017,77.0374,77.277,16700.0
2008-02-04 11:15:00,93.56,93.59,93.26,93.28,17000.0,77.277,77.3017,77.0292,77.0457,17000.0
2008-02-04 11:20:00,93.25,93.37,93.2,93.33,15900.0,77.0209,77.12,76.9796,77.087,15900.0
2008-02-04 11:25:00,93.31,93.33,93.24,93.3,5800.0,77.0705,77.087,77.0127,77.0622,5800.0
2008-02-04 11:30:00,93.3,93.57,93.3,93.46,9100.0,77.0622,77.2852,77.0622,77.1944,9100.0
2008-02-04 11:35:00,93.46,93.47,93.0,93.0,6700.0,77.1944,77.2026,76.8144,76.8144,6700.0
2008-02-04 11:40:00,93.0,93.04,92.53,92.77,46100.0,76.8144,76.8475,76.4262,76.6245,46100.0
2008-02-04 11:45:00,92.77,92.81,92.63,92.66,11600.0,76.6245,76.6575,76.5088,76.5336,11600.0
2008-02-04 11:50:00,92.66,92.79,92.64,92.78,19400.0,76.5336,76.641,76.5171,76.6327,19400.0
2008-02-04 11:55:00,92.78,92.82,92.45,92.49,14700.0,76.6327,76.6658,76.3601,76.3932,14700.0
2008-02-04 12:00:00,92.49,92.49,92.2,92.23,39300.0,76.3932,76.3932,76.1537,76.1784,39300.0
2008-02-04 12:05:00,92.23,92.25,92.21,92.25,14200.0,76.1784,76.195,76.1619,76.195,14200.0
2008-02-04 12:10:00,92.22,92.25,92.21,92.22,10600.0,76.1702,76.195,76.1619,76.1702,10600.0
2008-02-04 12:15:00,92.22,92.27,92.2,92.21,16000.0,76.1702,76.2115,76.1537,76.1619,16000.0
2008-02-04 12:20:00,92.2,92.26,92.17,92.21,23200.0,76.1537,76.2032,76.1289,76.1619,23200.0
2008-02-04 12:25:00,92.21,92.22,92.03,92.16,27100.0,76.1619,76.1702,76.0132,76.1206,27100.0
2008-02-04 12:30:00,92.16,92.26,92.13,92.22,28000.0,76.1206,76.2032,76.0958,76.1702,28000.0
2008-02-04 12:35:00,92.22,92.23,92.06,92.07,16100.0,76.1702,76.1784,76.038,76.0463,16100.0
2008-02-04 12:40:00,92.07,92.21,91.95,91.95,26900.0,76.0463,76.1619,75.9472,75.9472,26900.0
2008-02-04 12:45:00,91.92,91.95,91.89,91.89,14400.0,75.9224,75.9472,75.8976,75.8976,14400.0
2008-02-04 12:50:00,91.89,91.93,91.68,91.71,27500.0,75.8976,75.9306,75.7242,75.7489,27500.0
2008-02-04 12:55:00,91.71,91.84,91.68,91.71,22600.0,75.7489,75.8563,75.7242,75.7489,22600.0
2008-02-04 13:00:00,91.7,91.75,91.68,91.7,13000.0,75.7407,75.782,75.7242,75.7407,13000.0
2008-02-04 13:05:00,91.72,91.76,91.5,91.61,28500.0,75.7572,75.7902,75.5755,75.6663,28500.0
2008-02-04 13:10:00,91.61,91.66,91.58,91.62,10600.0,75.6663,75.7076,75.6416,75.6746,10600.0
2008-02-04 13:15:00,91.61,91.76,91.58,91.75,13300.0,75.6663,75.7902,75.6416,75.782,13300.0
2008-02-04 13:20:00,91.71,91.89,91.69,91.89,10500.0,75.7489,75.8976,75.7324,75.8976,10500.0
2008-02-04 13:25:00,91.88,91.9,91.85,91.87,10300.0,75.8893,75.9059,75.8646,75.8811,10300.0
2008-02-04 13:30:00,91.88,91.96,91.85,91.92,11800.0,75.8893,75.9554,75.8646,75.9224,11800.0
2008-02-04 13:35:00,91.92,92.13,91.92,92.05,6600.0,75.9224,76.0958,75.9224,76.0298,6600.0
2008-02-04 13:40:00,92.08,92.15,92.03,92.1,14000.0,76.0545,76.1124,76.0132,76.0711,14000.0
2008-02-04 13:45:00,92.08,92.12,92.02,92.07,8500.0,76.0545,76.0876,76.005,76.0463,8500.0
2008-02-04 13:50:00,92.05,92.08,91.91,91.93,6800.0,76.0298,76.0545,75.9141,75.9306,6800.0
2008-02-04 13:55:00,91.93,91.95,91.88,91.91,11200.0,75.9306,75.9472,75.8893,75.9141,11200.0
2008-02-04 14:00:00,91.9,91.91,91.85,91.88,18500.0,75.9059,75.9141,75.8646,75.8893,18500.0
2008-02-04 14:05:00,91.89,91.91,91.86,91.88,10000.0,75.8976,75.9141,75.8728,75.8893,10000.0
2008-02-04 14:10:00,91.87,92.02,91.86,91.97,37800.0,75.8811,76.005,75.8728,75.9637,37800.0
2008-02-04 14:15:00,91.98,92.11,91.98,92.11,22000.0,75.9719,76.0793,75.9719,76.0793,22000.0
2008-02-04 14:20:00,92.09,92.15,92.07,92.14,15100.0,76.0628,76.1124,76.0463,76.1041,15100.0
2008-02-04 14:25:00,92.15,92.15,92.07,92.1,19000.0,76.1124,76.1124,76.0463,76.0711,19000.0
2008-02-04 14:30:00,92.07,92.1,91.98,91.98,45700.0,76.0463,76.0711,75.9719,75.9719,45700.0
2008-02-04 14:35:00,91.98,92.0,91.85,91.91,57200.0,75.9719,75.9885,75.8646,75.9141,57200.0
2008-02-04 14:40:00,91.9,92.0,91.74,91.99,45900.0,75.9059,75.9885,75.7737,75.9802,45900.0
2008-02-04 14:45:00,92.0,92.03,91.93,91.98,17700.0,75.9885,76.0132,75.9306,75.9719,17700.0
2008-02-04 14:50:00,91.99,92.02,91.94,91.96,21000.0,75.9802,76.005,75.9389,75.9554,21000.0
2008-02-04 14:55:00,91.95,92.11,91.92,92.06,28500.0,75.9472,76.0793,75.9224,76.038,28500.0
2008-02-04 15:00:00,92.03,92.06,91.9,91.95,27800.0,76.0132,76.038,75.9059,75.9472,27800.0
2008-02-04 15:05:00,91.96,91.99,91.9,91.96,34800.0,75.9554,75.9802,75.9059,75.9554,34800.0
2008-02-04 15:10:00,91.96,92.0,91.94,91.98,18300.0,75.9554,75.9885,75.9389,75.9719,18300.0
2008-02-04 15:15:00,91.98,91.98,91.88,91.89,23200.0,75.9719,75.9719,75.8893,75.8976,23200.0
2008-02-04 15:20:00,91.92,92.0,91.87,91.9,32200.0,75.9224,75.9885,75.8811,75.9059,32200.0
2008-02-04 15:25:00,91.92,91.92,91.8,91.85,17300.0,75.9224,75.9224,75.8233,75.8646,17300.0
2008-02-04 15:30:00,91.85,91.92,91.69,91.84,38400.0,75.8646,75.9224,75.7324,75.8563,38400.0
2008-02-04 15:35:00,91.86,92.02,91.85,92.02,22100.0,75.8728,76.005,75.8646,76.005,22100.0
2008-02-04 15:40:00,92.01,92.25,92.0,92.21,32900.0,75.9967,76.195,75.9885,76.1619,32900.0
2008-02-04 15:45:00,92.2,92.22,92.09,92.12,45700.0,76.1537,76.1702,76.0628,76.0876,45700.0
2008-02-04 15:50:00,92.11,92.12,91.96,92.04,54300.0,76.0793,76.0876,75.9554,76.0215,54300.0
2008-02-04 15:55:00,92.05,92.05,91.73,91.79,53700.0,76.0298,76.0298,75.7655,75.815,53700.0
2008-02-05 09:30:00,91.15,91.15,89.76,90.15,130900.0,75.2864,75.2864,74.1383,74.4604,130900.0
2008-02-05 09:35:00,90.15,90.3,89.75,89.96,48800.0,74.4604,74.5843,74.13,74.3035,48800.0
2008-02-05 09:40:00,89.82,90.55,89.82,90.31,51500.0,74.1879,74.7908,74.1879,74.5926,51500.0
2008-02-05 09:45:00,90.37,90.52,90.15,90.23,33200.0,74.6421,74.766,74.4604,74.5265,33200.0
2008-02-05 09:50:00,90.18,90.63,90.18,90.63,40100.0,74.4852,74.8569,74.4852,74.8569,40100.0
2008-02-05 09:55:00,90.65,90.9,90.48,90.54,42800.0,74.8734,75.0799,74.733,74.7826,42800.0
2008-02-05 10:00:00,90.55,90.55,90.12,90.25,32000.0,74.7908,74.7908,74.4357,74.543,32000.0
2008-02-05 10:05:00,90.25,90.34,90.16,90.23,29200.0,74.543,74.6174,74.4687,74.5265,29200.0
2008-02-05 10:10:00,90.23,90.32,90.14,90.3,31500.0,74.5265,74.6008,74.4522,74.5843,31500.0
2008-02-05 10:15:00,90.3,90.37,90.16,90.28,47300.0,74.5843,74.6421,74.4687,74.5678,47300.0
2008-02-05 10:20:00,90.27,90.39,90.17,90.24,38200.0,74.5595,74.6587,74.477,74.5348,38200.0
2008-02-05 10:25:00,90.24,90.5,90.17,90.37,43700.0,74.5348,74.7495,74.477,74.6421,43700.0
2008-02-05 10:30:00,90.38,90.42,90.27,90.29,19800.0,74.6504,74.6834,74.5595,74.5761,19800.0
2008-02-05 10:35:00,90.29,90.44,90.25,90.39,19100.0,74.5761,74.7,74.543,74.6587,19100.0
2008-02-05 10:40:00,90.39,90.43,90.19,90.27,28000.0,74.6587,74.6917,74.4935,74.5595,28000.0
2008-02-05 10:45:00,90.25,90.36,90.2,90.21,22800.0,74.543,74.6339,74.5017,74.51,22800.0
2008-02-05 10:50:00,90.21,90.26,90.05,90.11,24400.0,74.51,74.5513,74.3778,74.4274,24400.0
2008-02-05 10:55:00,90.11,90.16,90.05,90.1,29500.0,74.4274,74.4687,74.3778,74.4191,29500.0
2008-02-05 11:00:00,90.08,90.14,90.05,90.14,51200.0,74.4026,74.4522,74.3778,74.4522,51200.0
2008-02-05 11:05:00,90.1,90.15,90.02,90.07,29800.0,74.4191,74.4604,74.3531,74.3944,29800.0
2008-02-05 11:10:00,90.09,90.22,90.01,90.13,24000.0,74.4109,74.5183,74.3448,74.4439,24000.0
2008-02-05 11:15:00,90.15,90.22,89.91,89.95,26900.0,74.4604,74.5183,74.2622,74.2952,26900.0
2008-02-05 11:20:00,89.94,90.09,89.8,89.86,35700.0,74.287,74.4109,74.1713,74.2209,35700.0
2008-02-05 11:25:00,89.84,90.08,89.81,89.94,49600.0,74.2044,74.4026,74.1796,74.287,49600.0
2008-02-05 11:30:00,89.94,90.25,89.77,90.24,34800.0,74.287,74.543,74.1466,74.5348,34800.0
2008-02-05 11:35:00,90.24,90.39,90.23,90.35,32600.0,74.5348,74.6587,74.5265,74.6256,32600.0
2008-02-05 11:40:00,90.34,90.47,90.29,90.42,38800.0,74.6174,74.7247,74.5761,74.6834,38800.0
2008-02-05 11:45:00,90.44,90.5,90.02,90.14,91500.0,74.7,74.7495,74.3531,74.4522,91500.0
2008-02-05 11:50:00,90.17,90.26,90.03,90.16,22500.0,74.477,74.5513,74.3613,74.4687,22500.0
2008-02-05 11:55:00,90.17,90.6,90.17,90.47,48200.0,74.477,74.8321,74.477,74.7247,48200.0
2008-02-05 12:00:00,90.49,90.49,90.07,90.09,15100.0,74.7413,74.7413,74.3944,74.4109,15100.0
2008-02-05 12:05:00,90.13,90.24,90.1,90.21,14800.0,74.4439,74.5348,74.4191,74.51,14800.0
2008-02-05 12:10:00,90.2,90.21,89.92,89.96,18000.0,74.5017,74.51,74.2705,74.3035,18000.0
2008-02-05 12:15:00,89.99,90.24,89.94,90.23,23800.0,74.3283,74.5348,74.287,74.5265,23800.0
2008-02-05 12:20:00,90.2,90.23,89.99,90.08,24800.0,74.5017,74.5265,74.3283,74.4026,24800.0
2008-02-05 12:25:00,90.12,90.17,89.95,90.0,16700.0,74.4357,74.477,74.2952,74.3365,16700.0
2008-02-05 12:30:00,89.97,90.11,89.97,90.11,19300.0,74.3118,74.4274,74.3118,74.4274,19300.0
2008-02-05 12:35:00,90.12,90.17,89.95,90.0,41600.0,74.4357,74.477,74.2952,74.3365,41600.0
2008-02-05 12:40:00,90.01,90.12,89.99,90.09,9900.0,74.3448,74.4357,74.3283,74.4109,9900.0
2008-02-05 12:45:00,90.07,90.31,90.05,90.29,11500.0,74.3944,74.5926,74.3778,74.5761,11500.0
2008-02-05 12:50:00,90.33,90.54,90.31,90.36,50500.0,74.6091,74.7826,74.5926,74.6339,50500.0
2008-02-05 12:55:00,90.34,90.41,90.13,90.13,27900.0,74.6174,74.6752,74.4439,74.4439,27900.0
2008-02-05 13:00:00,90.15,90.46,90.11,90.14,30400.0,74.4604,74.7165,74.4274,74.4522,30400.0
2008-02-05 13:05:00,90.14,90.14,89.8,89.85,34800.0,74.4522,74.4522,74.1713,74.2126,34800.0
2008-02-05 13:10:00,89.82,89.84,89.6,89.73,18700.0,74.1879,74.2044,74.0062,74.1135,18700.0
2008-02-05 13:15:00,89.73,89.96,89.66,89.95,19800.0,74.1135,74.3035,74.0557,74.2952,19800.0
2008-02-05 13:20:00,89.95,90.09,89.88,90.0,22200.0,74.2952,74.4109,74.2374,74.3365,22200.0
2008-02-05 13:25:00,90.02,90.07,89.86,89.97,19400.0,74.3531,74.3944,74.2209,74.3118,19400.0
2008-02-05 13:30:00,89.94,90.06,89.66,89.67,20400.0,74.287,74.3861,74.0557,74.064,20400.0
2008-02-05 13:35:00,89.72,89.72,89.52,89.6,25700.0,74.1053,74.1053,73.9401,74.0062,25700.0
2008-02-05 13:40:00,89.63,89.74,89.41,89.44,35900.0,74.0309,74.1218,73.8492,73.874,35900.0
2008-02-05 13:45:00,89.45,89.63,89.31,89.49,53300.0,73.8823,74.0309,73.7666,73.9153,53300.0
2008-02-05 13:50:00,89.5,89.63,89.33,89.43,35500.0,73.9236,74.0309,73.7831,73.8657,35500.0
2008-02-05 13:55:00,89.43,89.53,89.35,89.52,24400.0,73.8657,73.9483,73.7997,73.9401,24400.0
2008-02-05 14:00:00,89.49,89.52,89.19,89.25,30100.0,73.9153,73.9401,73.6675,73.7171,30100.0
2008-02-05 14:05:00,89.23,89.46,89.17,89.46,30200.0,73.7005,73.8905,73.651,73.8905,30200.0
2008-02-05 14:10:00,89.43,89.5,89.32,89.37,28600.0,73.8657,73.9236,73.7749,73.8162,28600.0
2008-02-05 14:15:00,89.4,89.48,89.23,89.47,32700.0,73.841,73.907,73.7005,73.8988,32700.0
2008-02-05 14:20:00,89.47,89.55,89.36,89.54,33100.0,73.8988,73.9649,73.8079,73.9566,33100.0
2008-02-05 14:25:00,89.55,89.67,89.51,89.53,30400.0,73.9649,74.064,73.9318,73.9483,30400.0
2008-02-05 14:30:00,89.56,89.63,89.41,89.49,28100.0,73.9731,74.0309,73.8492,73.9153,28100.0
2008-02-05 14:35:00,89.49,89.9,89.46,89.82,40400.0,73.9153,74.2539,73.8905,74.1879,40400.0
2008-02-05 14:40:00,89.84,89.85,89.68,89.75,15200.0,74.2044,74.2126,74.0722,74.13,15200.0
2008-02-05 14:45:00,89.74,89.74,89.53,89.61,10500.0,74.1218,74.1218,73.9483,74.0144,10500.0
2008-02-05 14:50:00,89.63,89.63,89.46,89.55,17500.0,74.0309,74.0309,73.8905,73.9649,17500.0
2008-02-05 14:55:00,89.57,89.64,89.47,89.49,25500.0,73.9814,74.0392,73.8988,73.9153,25500.0
2008-02-05 15:00:00,89.5,89.59,89.22,89.24,52800.0,73.9236,73.9979,73.6923,73.7088,52800.0
2008-02-05 15:05:00,89.27,89.37,89.05,89.11,47400.0,73.7336,73.8162,73.5519,73.6014,47400.0
2008-02-05 15:10:00,89.11,89.2,89.0,89.2,44300.0,73.6014,73.6758,73.5106,73.6758,44300.0
2008-02-05 15:15:00,89.19,89.31,89.15,89.2,39100.0,73.6675,73.7666,73.6345,73.6758,39100.0
2008-02-05 15:20:00,89.19,89.28,89.0,89.09,54800.0,73.6675,73.7418,73.5106,73.5849,54800.0
2008-02-05 15:25:00,89.09,89.1,88.91,89.07,68000.0,73.5849,73.5932,73.4362,73.5684,68000.0
2008-02-05 15:30:00,89.06,89.2,89.0,89.1,53900.0,73.5601,73.6758,73.5106,73.5932,53900.0
2008-02-05 15:35:00,89.09,89.24,89.01,89.07,71900.0,73.5849,73.7088,73.5188,73.5684,71900.0
2008-02-05 15:40:00,89.07,89.2,88.85,89.08,140900.0,73.5684,73.6758,73.3867,73.5767,140900.0
2008-02-05 15:45:00,89.07,89.14,88.95,89.05,113700.0,73.5684,73.6262,73.4693,73.5519,113700.0
2008-02-05 15:50:00,89.06,89.1,88.94,89.07,86300.0,73.5601,73.5932,73.461,73.5684,86300.0
2008-02-05 15:55:00,89.07,89.1,88.92,89.04,132500.0,73.5684,73.5932,73.4445,73.5436,132500.0
2008-02-06 09:30:00,89.62,89.62,88.66,88.82,65100.0,74.0227,74.0227,73.2298,73.3619,65100.0
2008-02-06 09:35:00,88.82,89.84,88.82,89.6,56100.0,73.3619,74.2044,73.3619,74.0062,56100.0
2008-02-06 09:40:00,89.58,89.59,88.97,89.12,31100.0,73.9896,73.9979,73.4858,73.6097,31100.0
2008-02-06 09:45:00,89.08,89.22,88.8,89.15,23200.0,73.5767,73.6923,73.3454,73.6345,23200.0
2008-02-06 09:50:00,89.21,89.23,88.97,89.05,34200.0,73.684,73.7005,73.4858,73.5519,34200.0
2008-02-06 09:55:00,89.03,89.28,88.95,89.24,29800.0,73.5354,73.7418,73.4693,73.7088,29800.0
2008-02-06 10:00:00,89.28,89.6,89.28,89.59,37300.0,73.7418,74.0062,73.7418,73.9979,37300.0
2008-02-06 10:05:00,89.6,89.75,89.57,89.74,26700.0,74.0062,74.13,73.9814,74.1218,26700.0
2008-02-06 10:10:00,89.76,89.9,89.71,89.72,32200.0,74.1383,74.2539,74.097,74.1053,32200.0
2008-02-06 10:15:00,89.72,89.88,89.56,89.88,22400.0,74.1053,74.2374,73.9731,74.2374,22400.0
2008-02-06 10:20:00,89.85,90.08,89.84,90.06,18500.0,74.2126,74.4026,74.2044,74.3861,18500.0
2008-02-06 10:25:00,90.06,90.07,89.95,89.99,15200.0,74.3861,74.3944,74.2952,74.3283,15200.0
2008-02-06 10:30:00,89.99,90.18,89.99,90.15,37500.0,74.3283,74.4852,74.3283,74.4604,37500.0
2008-02-06 10:35:00,90.15,90.38,90.04,90.38,18000.0,74.4604,74.6504,74.3696,74.6504,18000.0
2008-02-06 10:40:00,90.36,90.68,90.31,90.63,27600.0,74.6339,74.8982,74.5926,74.8569,27600.0
2008-02-06 10:45:00,90.62,90.62,90.34,90.4,24900.0,74.8486,74.8486,74.6174,74.6669,24900.0
2008-02-06 10:50:00,90.4,90.43,90.3,90.39,13200.0,74.6669,74.6917,74.5843,74.6587,13200.0
2008-02-06 10:55:00,90.42,90.55,90.31,90.31,14600.0,74.6834,74.7908,74.5926,74.5926,14600.0
2008-02-06 11:00:00,90.33,90.55,90.28,90.54,18400.0,74.6091,74.7908,74.5678,74.7826,18400.0
2008-02-06 11:05:00,90.54,90.73,90.54,90.61,21500.0,74.7826,74.9395,74.7826,74.8404,21500.0
2008-02-06 11:10:00,90.61,90.62,90.52,90.56,9200.0,74.8404,74.8486,74.766,74.7991,9200.0
2008-02-06 11:15:00,90.57,90.78,90.57,90.76,20200.0,74.8073,74.9808,74.8073,74.9643,20200.0
2008-02-06 11:20:00,90.76,91.21,90.74,91.21,46500.0,74.9643,75.336,74.9478,75.336,46500.0
2008-02-06 11:25:00,91.21,91.58,91.07,91.35,76400.0,75.336,75.6416,75.2203,75.4516,76400.0
2008-02-06 11:30:00,91.36,91.47,91.3,91.36,17400.0,75.4598,75.5507,75.4103,75.4598,17400.0
2008-02-06 11:35:00,91.36,91.47,90.92,90.99,99900.0,75.4598,75.5507,75.0964,75.1542,99900.0
2008-02-06 11:40:00,90.98,91.06,90.8,90.96,35300.0,75.146,75.2121,74.9973,75.1295,35300.0
2008-02-06 11:45:00,90.98,91.1,90.98,91.0,17600.0,75.146,75.2451,75.146,75.1625,17600.0
2008-02-06 11:50:00,91.02,91.02,90.97,91.02,9200.0,75.179,75.179,75.1377,75.179,9200.0
2008-02-06 11:55:00,91.01,91.05,90.95,90.99,12600.0,75.1708,75.2038,75.1212,75.1542,12600.0
2008-02-06 12:00:00,90.97,91.07,90.96,91.0,12600.0,75.1377,75.2203,75.1295,75.1625,12600.0
2008-02-06 12:05:00,91.0,91.05,90.96,90.96,17400.0,75.1625,75.2038,75.1295,75.1295,17400.0
2008-02-06 12:10:00,90.96,90.96,90.77,90.78,19200.0,75.1295,75.1295,74.9725,74.9808,19200.0
2008-02-06 12:15:00,90.79,90.79,90.62,90.64,16500.0,74.989,74.989,74.8486,74.8652,16500.0
2008-02-06 12:20:00,90.64,90.75,90.64,90.75,7800.0,74.8652,74.956,74.8652,74.956,7800.0
2008-02-06 12:25:00,90.75,90.75,90.68,90.73,9700.0,74.956,74.956,74.8982,74.9395,9700.0
2008-02-06 12:30:00,90.74,90.75,90.71,90.73,7800.0,74.9478,74.956,74.923,74.9395,7800.0
2008-02-06 12:35:00,90.71,90.75,90.71,90.72,4300.0,74.923,74.956,74.923,74.9312,4300.0
2008-02-06 12:40:00,90.72,90.78,90.72,90.77,11500.0,74.9312,74.9808,74.9312,74.9725,11500.0
2008-02-06 12:45:00,90.78,90.85,90.75,90.84,11500.0,74.9808,75.0386,74.956,75.0303,11500.0
2008-02-06 12:50:00,90.84,90.9,90.72,90.9,18900.0,75.0303,75.0799,74.9312,75.0799,18900.0
2008-02-06 12:55:00,90.9,91.0,90.69,90.75,24800.0,75.0799,75.1625,74.9065,74.956,24800.0
2008-02-06 13:00:00,90.75,90.85,90.72,90.85,9000.0,74.956,75.0386,74.9312,75.0386,9000.0
2008-02-06 13:05:00,90.85,90.95,90.82,90.91,13900.0,75.0386,75.1212,75.0138,75.0882,13900.0
2008-02-06 13:10:00,90.91,90.94,90.79,90.93,13900.0,75.0882,75.1129,74.989,75.1047,13900.0
2008-02-06 13:15:00,90.93,91.02,90.86,90.89,15900.0,75.1047,75.179,75.0469,75.0716,15900.0
2008-02-06 13:20:00,90.9,90.9,90.75,90.81,13900.0,75.0799,75.0799,74.956,75.0056,13900.0
2008-02-06 13:25:00,90.82,90.97,90.75,90.87,18200.0,75.0138,75.1377,74.956,75.0551,18200.0
2008-02-06 13:30:00,90.86,90.89,90.71,90.73,11200.0,75.0469,75.0716,74.923,74.9395,11200.0
2008-02-06 13:35:00,90.73,90.75,90.43,90.65,37000.0,74.9395,74.956,74.6917,74.8734,37000.0
2008-02-06 13:40:00,90.67,90.67,90.36,90.36,53600.0,74.8899,74.8899,74.6339,74.6339,53600.0
2008-02-06 13:45:00,90.36,90.4,90.26,90.26,21300.0,74.6339,74.6669,74.5513,74.5513,21300.0
2008-02-06 13:50:00,90.26,90.42,90.13,90.19,17100.0,74.5513,74.6834,74.4439,74.4935,17100.0
2008-02-06 13:55:00,90.21,90.23,90.03,90.07,15500.0,74.51,74.5265,74.3613,74.3944,15500.0
2008-02-06 14:00:00,90.09,90.26,90.05,90.19,13300.0,74.4109,74.5513,74.3778,74.4935,13300.0
2008-02-06 14:05:00,90.19,90.19,90.0,90.13,11900.0,74.4935,74.4935,74.3365,74.4439,11900.0
2008-02-06 14:10:00,90.16,90.18,89.71,89.71,19400.0,74.4687,74.4852,74.097,74.097,19400.0
2008-02-06 14:15:00,89.76,89.87,89.71,89.71,18400.0,74.1383,74.2292,74.097,74.097,18400.0
2008-02-06 14:20:00,89.73,89.78,89.57,89.66,24100.0,74.1135,74.1548,73.9814,74.0557,24100.0
2008-02-06 14:25:00,89.67,89.95,89.54,89.94,26900.0,74.064,74.2952,73.9566,74.287,26900.0
2008-02-06 14:30:00,89.92,89.96,89.72,89.72,19100.0,74.2705,74.3035,74.1053,74.1053,19100.0
2008-02-06 14:35:00,89.73,90.0,89.73,89.93,10600.0,74.1135,74.3365,74.1135,74.2787,10600.0
2008-02-06 14:40:00,90.0,90.17,89.97,90.1,17800.0,74.3365,74.477,74.3118,74.4191,17800.0
2008-02-06 14:45:00,90.13,90.25,90.1,90.24,15100.0,74.4439,74.543,74.4191,74.5348,15100.0
2008-02-06 14:50:00,90.23,90.25,90.03,90.14,11000.0,74.5265,74.543,74.3613,74.4522,11000.0
2008-02-06 14:55:00,90.16,90.34,90.16,90.2,14400.0,74.4687,74.6174,74.4687,74.5017,14400.0
2008-02-06 15:00:00,90.16,90.32,90.16,90.27,18200.0,74.4687,74.6008,74.4687,74.5595,18200.0
2008-02-06 15:05:00,90.27,90.31,90.22,90.28,10800.0,74.5595,74.5926,74.5183,74.5678,10800.0
2008-02-06 15:10:00,90.29,90.29,89.97,89.97,31000.0,74.5761,74.5761,74.3118,74.3118,31000.0
2008-02-06 15:15:00,89.97,89.97,89.61,89.91,23200.0,74.3118,74.3118,74.0144,74.2622,23200.0
2008-02-06 15:20:00,89.93,89.94,89.75,89.8,10000.0,74.2787,74.287,74.13,74.1713,10000.0
2008-02-06 15:25:00,89.83,90.07,89.83,90.03,16100.0,74.1961,74.3944,74.1961,74.3613,16100.0
2008-02-06 15:30:00,90.04,90.09,89.81,89.85,19800.0,74.3696,74.4109,74.1796,74.2126,19800.0
2008-02-06 15:35:00,89.86,89.86,89.5,89.76,52600.0,74.2209,74.2209,73.9236,74.1383,52600.0
2008-02-06 15:40:00,89.75,89.79,89.59,89.65,31200.0,74.13,74.1631,73.9979,74.0475,31200.0
2008-02-06 15:45:00,89.65,89.79,89.62,89.74,31900.0,74.0475,74.1631,74.0227,74.1218,31900.0
2008-02-06 15:50:00,89.74,89.75,89.54,89.55,38000.0,74.1218,74.13,73.9566,73.9649,38000.0
2008-02-06 15:55:00,89.55,89.65,89.53,89.58,72700.0,73.9649,74.0475,73.9483,73.9896,72700.0
2008-02-07 09:30:00,89.06,90.34,89.06,90.07,48900.0,73.5601,74.6174,73.5601,74.3944,48900.0
2008-02-07 09:35:00,90.04,90.88,89.96,90.53,47500.0,74.3696,75.0634,74.3035,74.7743,47500.0
2008-02-07 09:40:00,90.55,90.55,89.93,90.1,20900.0,74.7908,74.7908,74.2787,74.4191,20900.0
2008-02-07 09:45:00,90.14,90.14,89.54,89.66,27900.0,74.4522,74.4522,73.9566,74.0557,27900.0
2008-02-07 09:50:00,89.61,89.75,89.57,89.64,28600.0,74.0144,74.13,73.9814,74.0392,28600.0
2008-02-07 09:55:00,89.7,89.93,89.56,89.56,33300.0,74.0888,74.2787,73.9731,73.9731,33300.0
2008-02-07 10:00:00,89.56,89.8,89.47,89.8,67700.0,73.9731,74.1713,73.8988,74.1713,67700.0
2008-02-07 10:05:00,89.79,90.23,89.76,90.17,58100.0,74.1631,74.5265,74.1383,74.477,58100.0
2008-02-07 10:10:00,90.21,90.42,90.01,90.34,29700.0,74.51,74.6834,74.3448,74.6174,29700.0
2008-02-07 10:15:00,90.29,90.6,90.2,90.53,22000.0,74.5761,74.8321,74.5017,74.7743,22000.0
2008-02-07 10:20:00,90.57,90.75,90.53,90.53,26800.0,74.8073,74.956,74.7743,74.7743,26800.0
2008-02-07 10:25:00,90.53,90.75,90.38,90.39,16000.0,74.7743,74.956,74.6504,74.6587,16000.0
2008-02-07 10:30:00,90.39,90.42,90.25,90.38,8800.0,74.6587,74.6834,74.543,74.6504,8800.0
2008-02-07 10:35:00,90.42,90.49,89.95,89.95,17500.0,74.6834,74.7413,74.2952,74.2952,17500.0
2008-02-07 10:40:00,89.94,90.0,89.83,90.0,10100.0,74.287,74.3365,74.1961,74.3365,10100.0
2008-02-07 10:45:00,90.04,90.05,89.96,90.03,13100.0,74.3696,74.3778,74.3035,74.3613,13100.0
2008-02-07 10:50:00,90.03,90.24,89.99,90.21,10100.0,74.3613,74.5348,74.3283,74.51,10100.0
2008-02-07 10:55:00,90.21,90.41,90.21,90.39,19600.0,74.51,74.6752,74.51,74.6587,19600.0
2008-02-07 11:00:00,90.39,90.59,90.39,90.39,17900.0,74.6587,74.8239,74.6587,74.6587,17900.0
2008-02-07 11:05:00,90.39,90.43,89.98,90.04,15400.0,74.6587,74.6917,74.32,74.3696,15400.0
2008-02-07 11:10:00,90.0,90.01,89.87,90.01,15000.0,74.3365,74.3448,74.2292,74.3448,15000.0
2008-02-07 11:15:00,90.02,90.15,89.95,89.97,11000.0,74.3531,74.4604,74.2952,74.3118,11000.0
2008-02-07 11:20:00,89.99,90.13,89.98,90.09,8600.0,74.3283,74.4439,74.32,74.4109,8600.0
2008-02-07 11:25:00,90.06,90.11,89.99,90.09,12300.0,74.3861,74.4274,74.3283,74.4109,12300.0
2008-02-07 11:30:00,90.08,90.24,90.06,90.24,11400.0,74.4026,74.5348,74.3861,74.5348,11400.0
2008-02-07 11:35:00,90.25,90.29,90.12,90.23,27500.0,74.543,74.5761,74.4357,74.5265,27500.0
2008-02-07 11:40:00,90.25,90.55,90.25,90.53,14000.0,74.543,74.7908,74.543,74.7743,14000.0
2008-02-07 11:45:00,90.52,90.75,90.52,90.59,24800.0,74.766,74.956,74.766,74.8239,24800.0
2008-02-07 11:50:00,90.59,90.6,90.47,90.53,11400.0,74.8239,74.8321,74.7247,74.7743,11400.0
2008-02-07 11:55:00,90.55,90.6,90.43,90.46,14500.0,74.7908,74.8321,74.6917,74.7165,14500.0
2008-02-07 12:00:00,90.48,90.52,90.33,90.41,12100.0,74.733,74.766,74.6091,74.6752,12100.0
2008-02-07 12:05:00,90.38,90.47,90.36,90.44,9400.0,74.6504,74.7247,74.6339,74.7,9400.0
2008-02-07 12:10:00,90.45,90.57,90.43,90.51,15300.0,74.7082,74.8073,74.6917,74.7578,15300.0
2008-02-07 12:15:00,90.51,90.6,90.47,90.51,18600.0,74.7578,74.8321,74.7247,74.7578,18600.0
2008-02-07 12:20:00,90.53,90.58,90.5,90.58,10000.0,74.7743,74.8156,74.7495,74.8156,10000.0
2008-02-07 12:25:00,90.55,90.75,90.51,90.64,32800.0,74.7908,74.956,74.7578,74.8652,32800.0
2008-02-07 12:30:00,90.64,90.75,90.64,90.69,23900.0,74.8652,74.956,74.8652,74.9065,23900.0
2008-02-07 12:35:00,90.7,90.72,90.63,90.66,15500.0,74.9147,74.9312,74.8569,74.8817,15500.0
2008-02-07 12:40:00,90.69,90.71,90.61,90.66,10300.0,74.9065,74.923,74.8404,74.8817,10300.0
2008-02-07 12:45:00,90.65,90.71,90.61,90.71,13800.0,74.8734,74.923,74.8404,74.923,13800.0
2008-02-07 12:50:00,90.72,90.75,90.69,90.75,11500.0,74.9312,74.956,74.9065,74.956,11500.0
2008-02-07 12:55:00,90.74,90.75,90.66,90.7,37800.0,74.9478,74.956,74.8817,74.9147,37800.0
2008-02-07 13:00:00,90.7,90.75,90.58,90.67,26000.0,74.9147,74.956,74.8156,74.8899,26000.0
2008-02-07 13:05:00,90.64,90.66,90.53,90.62,9300.0,74.8652,74.8817,74.7743,74.8486,9300.0
2008-02-07 13:10:00,90.65,90.69,90.53,90.55,9500.0,74.8734,74.9065,74.7743,74.7908,9500.0
2008-02-07 13:15:00,90.55,90.71,90.52,90.69,26300.0,74.7908,74.923,74.766,74.9065,26300.0
2008-02-07 13:20:00,90.66,90.72,90.6,90.63,30400.0,74.8817,74.9312,74.8321,74.8569,30400.0
2008-02-07 13:25:00,90.64,90.76,90.6,90.63,43500.0,74.8652,74.9643,74.8321,74.8569,43500.0
2008-02-07 13:30:00,90.66,90.75,90.61,90.64,18500.0,74.8817,74.956,74.8404,74.8652,18500.0
2008-02-07 13:35:00,90.66,90.66,90.57,90.64,13400.0,74.8817,74.8817,74.8073,74.8652,13400.0
2008-02-07 13:40:00,90.64,90.7,90.61,90.65,19700.0,74.8652,74.9147,74.8404,74.8734,19700.0
2008-02-07 13:45:00,90.68,90.68,90.42,90.48,44700.0,74.8982,74.8982,74.6834,74.733,44700.0
2008-02-07 13:50:00,90.52,90.67,90.51,90.65,49800.0,74.766,74.8899,74.7578,74.8734,49800.0
2008-02-07 13:55:00,90.64,90.71,90.58,90.61,59900.0,74.8652,74.923,74.8156,74.8404,59900.0
2008-02-07 14:00:00,90.61,90.8,90.54,90.56,106700.0,74.8404,74.9973,74.7826,74.7991,106700.0
2008-02-07 14:05:00,90.58,90.66,90.4,90.57,75200.0,74.8156,74.8817,74.6669,74.8073,75200.0
2008-02-07 14:10:00,90.57,90.63,90.33,90.35,58200.0,74.8073,74.8569,74.6091,74.6256,58200.0
2008-02-07 14:15:00,90.36,90.42,90.26,90.27,61900.0,74.6339,74.6834,74.5513,74.5595,61900.0
2008-02-07 14:20:00,90.27,90.34,90.01,90.28,47400.0,74.5595,74.6174,74.3448,74.5678,47400.0
2008-02-07 14:25:00,90.32,90.46,90.25,90.32,27300.0,74.6008,74.7165,74.543,74.6008,27300.0
2008-02-07 14:30:00,90.33,90.33,89.75,89.76,26000.0,74.6091,74.6091,74.13,74.1383,26000.0
2008-02-07 14:35:00,89.78,90.01,89.7,89.87,41700.0,74.1548,74.3448,74.0888,74.2292,41700.0
2008-02-07 14:40:00,89.86,90.01,89.81,89.85,24600.0,74.2209,74.3448,74.1796,74.2126,24600.0
2008-02-07 14:45:00,89.85,90.08,89.8,90.02,28300.0,74.2126,74.4026,74.1713,74.3531,28300.0
2008-02-07 14:50:00,90.07,90.07,89.91,90.0,21300.0,74.3944,74.3944,74.2622,74.3365,21300.0
2008-02-07 14:55:00,90.01,90.18,89.68,89.68,25700.0,74.3448,74.4852,74.0722,74.0722,25700.0
2008-02-07 15:00:00,89.69,89.73,89.39,89.46,56400.0,74.0805,74.1135,73.8327,73.8905,56400.0
2008-02-07 15:05:00,89.46,89.55,89.19,89.19,39400.0,73.8905,73.9649,73.6675,73.6675,39400.0
2008-02-07 15:10:00,89.23,89.56,89.17,89.51,37800.0,73.7005,73.9731,73.651,73.9318,37800.0
2008-02-07 15:15:00,89.52,89.84,89.51,89.74,33100.0,73.9401,74.2044,73.9318,74.1218,33100.0
2008-02-07 15:20:00,89.85,89.94,89.62,89.69,29300.0,74.2126,74.287,74.0227,74.0805,29300.0
2008-02-07 15:25:00,89.68,90.16,89.57,89.95,45600.0,74.0722,74.4687,73.9814,74.2952,45600.0
2008-02-07 15:30:00,89.97,90.28,89.96,90.23,45200.0,74.3118,74.5678,74.3035,74.5265,45200.0
2008-02-07 15:35:00,90.21,90.21,89.93,89.97,43200.0,74.51,74.51,74.2787,74.3118,43200.0
2008-02-07 15:40:00,90.0,90.07,89.72,89.72,53700.0,74.3365,74.3944,74.1053,74.1053,53700.0
2008-02-07 15:45:00,89.73,89.85,89.6,89.68,59800.0,74.1135,74.2126,74.0062,74.0722,59800.0
2008-02-07 15:50:00,89.68,90.1,89.63,90.1,88000.0,74.0722,74.4191,74.0309,74.4191,88000.0
2008-02-07 15:55:00,90.08,90.24,90.08,90.24,72800.0,74.4026,74.5348,74.4026,74.5348,72800.0
2008-02-08 09:30:00,89.51,90.21,89.5,90.15,40500.0,73.9318,74.51,73.9236,74.4604,40500.0
2008-02-08 09:35:00,90.14,90.22,89.89,90.14,24200.0,74.4522,74.5183,74.2457,74.4522,24200.0
2008-02-08 09:40:00,90.05,90.17,89.61,89.74,24000.0,74.3778,74.477,74.0144,74.1218,24000.0
2008-02-08 09:45:00,89.68,90.11,89.68,90.03,15800.0,74.0722,74.4274,74.0722,74.3613,15800.0
2008-02-08 09:50:00,90.07,90.21,89.93,90.04,23300.0,74.3944,74.51,74.2787,74.3696,23300.0
2008-02-08 09:55:00,90.02,90.12,89.91,90.12,19500.0,74.3531,74.4357,74.2622,74.4357,19500.0
2008-02-08 10:00:00,90.09,90.16,89.84,89.98,19400.0,74.4109,74.4687,74.2044,74.32,19400.0
2008-02-08 10:05:00,89.98,90.13,89.7,89.77,18700.0,74.32,74.4439,74.0888,74.1466,18700.0
2008-02-08 10:10:00,89.7,89.77,89.52,89.6,13100.0,74.0888,74.1466,73.9401,74.0062,13100.0
2008-02-08 10:15:00,89.55,89.55,89.16,89.32,33100.0,73.9649,73.9649,73.6427,73.7749,33100.0
2008-02-08 10:20:00,89.28,89.49,89.14,89.4,23000.0,73.7418,73.9153,73.6262,73.841,23000.0
2008-02-08 10:25:00,89.34,89.48,89.27,89.47,23500.0,73.7914,73.907,73.7336,73.8988,23500.0
2008-02-08 10:30:00,89.45,89.45,89.1,89.11,22000.0,73.8823,73.8823,73.5932,73.6014,22000.0
2008-02-08 10:35:00,89.1,89.2,89.07,89.09,24700.0,73.5932,73.6758,73.5684,73.5849,24700.0
2008-02-08 10:40:00,89.09,89.35,89.0,89.35,44800.0,73.5849,73.7997,73.5106,73.7997,44800.0
2008-02-08 10:45:00,89.37,89.48,89.15,89.19,23200.0,73.8162,73.907,73.6345,73.6675,23200.0
2008-02-08 10:50:00,89.16,89.17,89.0,89.15,25800.0,73.6427,73.651,73.5106,73.6345,25800.0
2008-02-08 10:55:00,89.18,89.28,89.05,89.11,24300.0,73.6593,73.7418,73.5519,73.6014,24300.0
2008-02-08 11:00:00,89.09,89.2,89.0,89.0,24300.0,73.5849,73.6758,73.5106,73.5106,24300.0
2008-02-08 11:05:00,89.06,89.37,89.03,89.34,51200.0,73.5601,73.8162,73.5354,73.7914,51200.0
2008-02-08 11:10:00,89.38,89.52,89.17,89.22,20600.0,73.8244,73.9401,73.651,73.6923,20600.0
2008-02-08 11:15:00,89.27,89.28,89.0,89.2,26500.0,73.7336,73.7418,73.5106,73.6758,26500.0
2008-02-08 11:20:00,89.2,89.2,88.83,88.86,50600.0,73.6758,73.6758,73.3702,73.3949,50600.0
2008-02-08 11:25:00,88.86,88.97,88.75,88.78,33900.0,73.3949,73.4858,73.3041,73.3289,33900.0
2008-02-08 11:30:00,88.78,88.91,88.75,88.89,16700.0,73.3289,73.4362,73.3041,73.4197,16700.0
2008-02-08 11:35:00,88.86,89.04,88.86,89.01,33500.0,73.3949,73.5436,73.3949,73.5188,33500.0
2008-02-08 11:40:00,89.03,89.04,88.75,88.83,20600.0,73.5354,73.5436,73.3041,73.3702,20600.0
2008-02-08 11:45:00,88.84,88.93,88.84,88.9,18500.0,73.3784,73.4528,73.3784,73.428,18500.0
2008-02-08 11:50:00,88.9,88.93,88.9,88.92,19200.0,73.428,73.4528,73.428,73.4445,19200.0
2008-02-08 11:55:00,88.89,88.94,88.8,88.8,29100.0,73.4197,73.461,73.3454,73.3454,29100.0
2008-02-08 12:00:00,88.79,88.79,88.5,88.56,20800.0,73.3371,73.3371,73.0976,73.1472,20800.0
2008-02-08 12:05:00,88.55,88.58,88.3,88.34,30200.0,73.1389,73.1637,72.9324,72.9654,30200.0
2008-02-08 12:10:00,88.31,88.37,88.28,88.28,15000.0,72.9407,72.9902,72.9159,72.9159,15000.0
2008-02-08 12:15:00,88.3,88.33,88.16,88.33,20600.0,72.9324,72.9572,72.8168,72.9572,20600.0
2008-02-08 12:20:00,88.34,88.37,88.1,88.2,32500.0,72.9654,72.9902,72.7672,72.8498,32500.0
2008-02-08 12:25:00,88.2,88.54,88.2,88.52,16500.0,72.8498,73.1306,72.8498,73.1141,16500.0
2008-02-08 12:30:00,88.51,88.63,88.45,88.47,11200.0,73.1059,73.205,73.0563,73.0728,11200.0
2008-02-08 12:35:00,88.47,88.5,88.26,88.28,24000.0,73.0728,73.0976,72.8994,72.9159,24000.0
2008-02-08 12:40:00,88.26,88.38,88.23,88.29,12600.0,72.8994,72.9985,72.8746,72.9241,12600.0
2008-02-08 12:45:00,88.32,88.32,87.87,87.88,58500.0,72.9489,72.9489,72.5772,72.5855,58500.0
2008-02-08 12:50:00,87.88,88.15,87.87,88.1,58900.0,72.5855,72.8085,72.5772,72.7672,58900.0
2008-02-08 12:55:00,88.09,88.16,88.01,88.08,22900.0,72.759,72.8168,72.6929,72.7507,22900.0
2008-02-08 13:00:00,88.09,88.17,88.0,88.01,24800.0,72.759,72.825,72.6846,72.6929,24800.0
2008-02-08 13:05:00,88.03,88.22,88.0,88.17,40300.0,72.7094,72.8663,72.6846,72.825,40300.0
2008-02-08 13:10:00,88.14,88.23,88.0,88.03,31600.0,72.8003,72.8746,72.6846,72.7094,31600.0
2008-02-08 13:15:00,88.06,88.18,88.0,88.01,36300.0,72.7342,72.8333,72.6846,72.6929,36300.0
2008-02-08 13:20:00,88.01,88.01,87.7,87.84,59600.0,72.6929,72.6929,72.4368,72.5525,59600.0
2008-02-08 13:25:00,87.87,88.0,87.81,87.96,21500.0,72.5772,72.6846,72.5277,72.6516,21500.0
2008-02-08 13:30:00,87.95,88.06,87.93,88.02,12800.0,72.6433,72.7342,72.6268,72.7011,12800.0
2008-02-08 13:35:00,87.99,88.01,87.71,87.74,41600.0,72.6764,72.6929,72.4451,72.4699,41600.0
2008-02-08 13:40:00,87.71,87.8,87.63,87.71,13500.0,72.4451,72.5194,72.379,72.4451,13500.0
2008-02-08 13:45:00,87.69,88.03,87.66,87.97,22700.0,72.4286,72.7094,72.4038,72.6598,22700.0
2008-02-08 13:50:00,87.98,88.15,87.89,87.96,24600.0,72.6681,72.8085,72.5938,72.6516,24600.0
2008-02-08 13:55:00,87.95,88.11,87.94,88.06,29400.0,72.6433,72.7755,72.6351,72.7342,29400.0
2008-02-08 14:00:00,88.09,88.1,87.92,88.02,18000.0,72.759,72.7672,72.6185,72.7011,18000.0
2008-02-08 14:05:00,88.01,88.06,87.88,87.96,19900.0,72.6929,72.7342,72.5855,72.6516,19900.0
2008-02-08 14:10:00,87.96,88.09,87.88,87.99,17100.0,72.6516,72.759,72.5855,72.6764,17100.0
2008-02-08 14:15:00,87.97,88.55,87.96,88.49,92800.0,72.6598,73.1389,72.6516,73.0893,92800.0
2008-02-08 14:20:00,88.48,88.54,88.2,88.2,30400.0,73.0811,73.1306,72.8498,72.8498,30400.0
2008-02-08 14:25:00,88.19,88.38,88.15,88.29,11500.0,72.8415,72.9985,72.8085,72.9241,11500.0
2008-02-08 14:30:00,88.24,88.39,88.12,88.16,15800.0,72.8828,73.0067,72.7837,72.8168,15800.0
2008-02-08 14:35:00,88.19,88.48,88.15,88.34,12800.0,72.8415,73.0811,72.8085,72.9654,12800.0
2008-02-08 14:40:00,88.27,88.32,88.18,88.28,10300.0,72.9076,72.9489,72.8333,72.9159,10300.0
2008-02-08 14:45:00,88.27,88.28,87.91,87.91,18600.0,72.9076,72.9159,72.6103,72.6103,18600.0
2008-02-08 14:50:00,87.93,88.09,87.91,87.96,26200.0,72.6268,72.759,72.6103,72.6516,26200.0
2008-02-08 14:55:00,87.97,88.11,87.83,87.86,16700.0,72.6598,72.7755,72.5442,72.569,16700.0
2008-02-08 15:00:00,87.84,87.89,87.72,87.8,25600.0,72.5525,72.5938,72.4533,72.5194,25600.0
2008-02-08 15:05:00,87.84,87.89,87.71,87.8,22200.0,72.5525,72.5938,72.4451,72.5194,22200.0
2008-02-08 15:10:00,87.8,87.93,87.78,87.92,17500.0,72.5194,72.6268,72.5029,72.6185,17500.0
2008-02-08 15:15:00,87.93,88.27,87.93,88.22,19200.0,72.6268,72.9076,72.6268,72.8663,19200.0
2008-02-08 15:20:00,88.2,88.21,87.93,87.99,25500.0,72.8498,72.8581,72.6268,72.6764,25500.0
2008-02-08 15:25:00,88.01,88.09,87.94,87.99,22500.0,72.6929,72.759,72.6351,72.6764,22500.0
2008-02-08 15:30:00,88.03,88.36,87.97,88.36,31900.0,72.7094,72.982,72.6598,72.982,31900.0
2008-02-08 15:35:00,88.36,88.38,87.99,88.09,37700.0,72.982,72.9985,72.6764,72.759,37700.0
2008-02-08 15:40:00,88.09,88.22,88.0,88.15,46300.0,72.759,72.8663,72.6846,72.8085,46300.0
2008-02-08 15:45:00,88.15,88.41,88.14,88.19,60500.0,72.8085,73.0233,72.8003,72.8415,60500.0
2008-02-08 15:50:00,88.18,88.27,87.97,88.04,61900.0,72.8333,72.9076,72.6598,72.7177,61900.0
2008-02-08 15:55:00,88.04,88.04,87.91,87.98,87300.0,72.7177,72.7177,72.6103,72.6681,87300.0
2008-02-11 09:30:00,87.8,87.9,87.15,87.71,26000.0,72.5194,72.602,71.9825,72.4451,26000.0
2008-02-11 09:35:00,87.75,87.79,87.14,87.17,23300.0,72.4781,72.5112,71.9743,71.9991,23300.0
2008-02-11 09:40:00,87.17,87.19,86.83,86.99,50800.0,71.9991,72.0156,71.7182,71.8504,50800.0
2008-02-11 09:45:00,87.01,87.35,86.88,87.28,34300.0,71.8669,72.1477,71.7595,72.0899,34300.0
2008-02-11 09:50:00,87.28,87.47,87.22,87.3,22500.0,72.0899,72.2469,72.0404,72.1064,22500.0
2008-02-11 09:55:00,87.31,87.42,86.99,87.08,38100.0,72.1147,72.2056,71.8504,71.9247,38100.0
2008-02-11 10:00:00,87.06,87.18,86.85,87.0,36800.0,71.9082,72.0073,71.7348,71.8587,36800.0
2008-02-11 10:05:00,86.99,87.07,86.87,86.99,35800.0,71.8504,71.9165,71.7513,71.8504,35800.0
2008-02-11 10:10:00,86.96,86.98,86.58,86.78,49900.0,71.8256,71.8421,71.5118,71.6769,49900.0
2008-02-11 10:15:00,86.81,87.01,86.66,86.67,35700.0,71.7017,71.8669,71.5778,71.5861,35700.0
2008-02-11 10:20:00,86.67,86.8,86.53,86.65,33900.0,71.5861,71.6935,71.4705,71.5696,33900.0
2008-02-11 10:25:00,86.68,86.69,86.44,86.6,33600.0,71.5943,71.6026,71.3961,71.5283,33600.0
2008-02-11 10:30:00,86.58,87.0,86.58,86.94,57300.0,71.5118,71.8587,71.5118,71.8091,57300.0
2008-02-11 10:35:00,86.96,87.07,86.89,86.97,20700.0,71.8256,71.9165,71.7678,71.8339,20700.0
2008-02-11 10:40:00,86.98,87.05,86.85,87.03,19400.0,71.8421,71.9,71.7348,71.8834,19400.0
2008-02-11 10:45:00,87.05,87.25,87.05,87.16,16400.0,71.9,72.0651,71.9,71.9908,16400.0
2008-02-11 10:50:00,87.18,87.47,87.04,87.39,31700.0,72.0073,72.2469,71.8917,72.1808,31700.0
2008-02-11 10:55:00,87.39,87.39,87.13,87.14,13600.0,72.1808,72.1808,71.966,71.9743,13600.0
2008-02-11 11:00:00,87.14,87.27,87.04,87.26,9900.0,71.9743,72.0817,71.8917,72.0734,9900.0
2008-02-11 11:05:00,87.28,87.68,87.23,87.49,40300.0,72.0899,72.4203,72.0486,72.2634,40300.0
2008-02-11 11:10:00,87.48,87.72,87.45,87.48,20500.0,72.2551,72.4533,72.2303,72.2551,20500.0
2008-02-11 11:15:00,87.52,87.8,87.5,87.76,16600.0,72.2882,72.5194,72.2716,72.4864,16600.0
2008-02-11 11:20:00,87.76,87.9,87.72,87.77,11900.0,72.4864,72.602,72.4533,72.4946,11900.0
2008-02-11 11:25:00,87.75,87.76,87.45,87.49,12100.0,72.4781,72.4864,72.2303,72.2634,12100.0
2008-02-11 11:30:00,87.45,87.48,87.36,87.43,15200.0,72.2303,72.2551,72.156,72.2138,15200.0
2008-02-11 11:35:00,87.48,87.63,87.47,87.54,7600.0,72.2551,72.379,72.2469,72.3047,7600.0
2008-02-11 11:40:00,87.53,87.67,87.53,87.59,9200.0,72.2964,72.412,72.2964,72.346,9200.0
2008-02-11 11:45:00,87.65,87.68,87.51,87.66,8200.0,72.3955,72.4203,72.2799,72.4038,8200.0
2008-02-11 11:50:00,87.63,87.73,87.53,87.57,15000.0,72.379,72.4616,72.2964,72.3295,15000.0
2008-02-11 11:55:00,87.55,87.58,87.41,87.51,7400.0,72.3129,72.3377,72.1973,72.2799,7400.0
2008-02-11 12:00:00,87.53,87.81,87.48,87.81,19100.0,72.2964,72.5277,72.2551,72.5277,19100.0
2008-02-11 12:05:00,87.8,87.89,87.68,87.76,18400.0,72.5194,72.5938,72.4203,72.4864,18400.0
2008-02-11 12:10:00,87.78,87.8,87.67,87.69,11100.0,72.5029,72.5194,72.412,72.4286,11100.0
2008-02-11 12:15:00,87.69,87.9,87.69,87.73,19500.0,72.4286,72.602,72.4286,72.4616,19500.0
2008-02-11 12:20:00,87.71,87.78,87.7,87.76,11400.0,72.4451,72.5029,72.4368,72.4864,11400.0
2008-02-11 12:25:00,87.73,87.79,87.7,87.76,22400.0,72.4616,72.5112,72.4368,72.4864,22400.0
2008-02-11 12:30:00,87.75,88.01,87.64,87.96,19200.0,72.4781,72.6929,72.3873,72.6516,19200.0
2008-02-11 12:35:00,87.93,88.29,87.93,88.28,10100.0,72.6268,72.9241,72.6268,72.9159,10100.0
2008-02-11 12:40:00,88.24,88.37,88.22,88.34,7800.0,72.8828,72.9902,72.8663,72.9654,7800.0
2008-02-11 12:45:00,88.34,88.49,88.29,88.4,15600.0,72.9654,73.0893,72.9241,73.015,15600.0
2008-02-11 12:50:00,88.42,88.45,88.3,88.45,10100.0,73.0315,73.0563,72.9324,73.0563,10100.0
2008-02-11 12:55:00,88.46,88.46,88.36,88.38,9800.0,73.0646,73.0646,72.982,72.9985,9800.0
2008-02-11 13:00:00,88.4,88.52,88.4,88.42,9500.0,73.015,73.1141,73.015,73.0315,9500.0
2008-02-11 13:05:00,88.39,88.44,88.35,88.37,7000.0,73.0067,73.048,72.9737,72.9902,7000.0
2008-02-11 13:10:00,88.38,88.61,88.35,88.49,17800.0,72.9985,73.1885,72.9737,73.0893,17800.0
2008-02-11 13:15:00,88.47,88.51,88.38,88.39,9700.0,73.0728,73.1059,72.9985,73.0067,9700.0
2008-02-11 13:20:00,88.41,88.62,88.41,88.58,11900.0,73.0233,73.1967,73.0233,73.1637,11900.0
2008-02-11 13:25:00,88.59,88.75,88.56,88.74,22400.0,73.1719,73.3041,73.1472,73.2958,22400.0
2008-02-11 13:30:00,88.75,88.97,88.74,88.95,26400.0,73.3041,73.4858,73.2958,73.4693,26400.0
2008-02-11 13:35:00,88.93,89.0,88.85,88.93,17500.0,73.4528,73.5106,73.3867,73.4528,17500.0
2008-02-11 13:40:00,88.96,88.97,88.68,88.68,13600.0,73.4775,73.4858,73.2463,73.2463,13600.0
2008-02-11 13:45:00,88.66,88.71,88.36,88.4,23200.0,73.2298,73.271,72.982,73.015,23200.0
2008-02-11 13:50:00,88.39,88.48,88.39,88.42,22800.0,73.0067,73.0811,73.0067,73.0315,22800.0
2008-02-11 13:55:00,88.43,88.43,88.3,88.38,28100.0,73.0398,73.0398,72.9324,72.9985,28100.0
2008-02-11 14:00:00,88.39,88.4,88.27,88.27,15100.0,73.0067,73.015,72.9076,72.9076,15100.0
2008-02-11 14:05:00,88.23,88.3,88.21,88.29,14500.0,72.8746,72.9324,72.8581,72.9241,14500.0
2008-02-11 14:10:00,88.27,88.45,88.27,88.43,21800.0,72.9076,73.0563,72.9076,73.0398,21800.0
2008-02-11 14:15:00,88.46,88.46,88.23,88.27,15100.0,73.0646,73.0646,72.8746,72.9076,15100.0
2008-02-11 14:20:00,88.26,88.28,88.16,88.26,10700.0,72.8994,72.9159,72.8168,72.8994,10700.0
2008-02-11 14:25:00,88.26,88.27,88.06,88.13,16800.0,72.8994,72.9076,72.7342,72.792,16800.0
2008-02-11 14:30:00,88.13,88.13,88.05,88.1,8800.0,72.792,72.792,72.7259,72.7672,8800.0
2008-02-11 14:35:00,88.09,88.09,87.88,87.92,19100.0,72.759,72.759,72.5855,72.6185,19100.0
2008-02-11 14:40:00,87.94,88.04,87.89,88.01,8800.0,72.6351,72.7177,72.5938,72.6929,8800.0
2008-02-11 14:45:00,88.02,88.13,88.01,88.13,8200.0,72.7011,72.792,72.6929,72.792,8200.0
2008-02-11 14:50:00,88.08,88.35,88.08,88.28,10600.0,72.7507,72.9737,72.7507,72.9159,10600.0
2008-02-11 14:55:00,88.28,88.29,88.05,88.13,8200.0,72.9159,72.9241,72.7259,72.792,8200.0
2008-02-11 15:00:00,88.13,88.23,88.01,88.11,16600.0,72.792,72.8746,72.6929,72.7755,16600.0
2008-02-11 15:05:00,88.12,88.32,87.97,88.21,21700.0,72.7837,72.9489,72.6598,72.8581,21700.0
2008-02-11 15:10:00,88.19,88.27,88.11,88.12,13900.0,72.8415,72.9076,72.7755,72.7837,13900.0
2008-02-11 15:15:00,88.14,88.2,88.07,88.17,8600.0,72.8003,72.8498,72.7424,72.825,8600.0
2008-02-11 15:20:00,88.18,88.38,88.11,88.35,28900.0,72.8333,72.9985,72.7755,72.9737,28900.0
2008-02-11 15:25:00,88.33,88.38,88.19,88.29,12700.0,72.9572,72.9985,72.8415,72.9241,12700.0
2008-02-11 15:30:00,88.28,88.29,88.13,88.27,28700.0,72.9159,72.9241,72.792,72.9076,28700.0
2008-02-11 15:35:00,88.25,88.35,88.13,88.24,47200.0,72.8911,72.9737,72.792,72.8828,47200.0
2008-02-11 15:40:00,88.25,88.33,88.09,88.2,26700.0,72.8911,72.9572,72.759,72.8498,26700.0
2008-02-11 15:45:00,88.2,88.34,88.07,88.32,51900.0,72.8498,72.9654,72.7424,72.9489,51900.0
2008-02-11 15:50:00,88.31,88.61,88.28,88.6,79800.0,72.9407,73.1885,72.9159,73.1802,79800.0
2008-02-11 15:55:00,88.59,88.66,88.45,88.45,53300.0,73.1719,73.2298,73.0563,73.0563,53300.0
2008-02-12 09:30:00,88.82,89.48,88.4,88.82,67400.0,73.3619,73.907,73.015,73.3619,67400.0
2008-02-12 09:35:00,88.75,88.8,88.29,88.29,15500.0,73.3041,73.3454,72.9241,72.9241,15500.0
2008-02-12 09:40:00,88.29,88.31,88.03,88.13,19500.0,72.9241,72.9407,72.7094,72.792,19500.0
2008-02-12 09:45:00,88.11,88.46,88.09,88.33,14500.0,72.7755,73.0646,72.759,72.9572,14500.0
2008-02-12 09:50:00,88.35,88.39,88.18,88.2,21900.0,72.9737,73.0067,72.8333,72.8498,21900.0
2008-02-12 09:55:00,88.19,88.22,88.03,88.09,32700.0,72.8415,72.8663,72.7094,72.759,32700.0
2008-02-12 10:00:00,88.13,89.08,88.13,89.06,28800.0,72.792,73.5767,72.792,73.5601,28800.0
2008-02-12 10:05:00,89.03,89.08,88.78,88.85,21200.0,73.5354,73.5767,73.3289,73.3867,21200.0
2008-02-12 10:10:00,88.85,88.86,88.77,88.78,26400.0,73.3867,73.3949,73.3206,73.3289,26400.0
2008-02-12 10:15:00,88.82,89.23,88.74,88.99,37000.0,73.3619,73.7005,73.2958,73.5023,37000.0
2008-02-12 10:20:00,88.99,89.03,88.85,88.88,15300.0,73.5023,73.5354,73.3867,73.4115,15300.0
2008-02-12 10:25:00,88.88,88.92,88.76,88.78,13900.0,73.4115,73.4445,73.3123,73.3289,13900.0
2008-02-12 10:30:00,88.77,88.92,88.76,88.88,16200.0,73.3206,73.4445,73.3123,73.4115,16200.0
2008-02-12 10:35:00,88.85,88.88,88.78,88.85,24600.0,73.3867,73.4115,73.3289,73.3867,24600.0
2008-02-12 10:40:00,88.88,89.15,88.88,89.13,26500.0,73.4115,73.6345,73.4115,73.618,26500.0
2008-02-12 10:45:00,89.13,89.39,89.13,89.34,14100.0,73.618,73.8327,73.618,73.7914,14100.0
2008-02-12 10:50:00,89.35,89.36,89.02,89.12,13700.0,73.7997,73.8079,73.5271,73.6097,13700.0
2008-02-12 10:55:00,89.12,89.35,89.06,89.3,9900.0,73.6097,73.7997,73.5601,73.7584,9900.0
2008-02-12 11:00:00,89.32,89.39,89.19,89.35,8900.0,73.7749,73.8327,73.6675,73.7997,8900.0
2008-02-12 11:05:00,89.34,89.43,89.32,89.43,12800.0,73.7914,73.8657,73.7749,73.8657,12800.0
2008-02-12 11:10:00,89.43,89.54,89.41,89.49,15600.0,73.8657,73.9566,73.8492,73.9153,15600.0
2008-02-12 11:15:00,89.49,89.53,89.38,89.45,44100.0,73.9153,73.9483,73.8244,73.8823,44100.0
2008-02-12 11:20:00,89.45,89.63,89.36,89.36,26400.0,73.8823,74.0309,73.8079,73.8079,26400.0
2008-02-12 11:25:00,89.33,89.51,89.3,89.33,12400.0,73.7831,73.9318,73.7584,73.7831,12400.0
2008-02-12 11:30:00,89.37,89.5,89.31,89.4,12600.0,73.8162,73.9236,73.7666,73.841,12600.0
2008-02-12 11:35:00,89.38,89.43,89.14,89.19,8500.0,73.8244,73.8657,73.6262,73.6675,8500.0
2008-02-12 11:40:00,89.15,89.19,89.09,89.09,5400.0,73.6345,73.6675,73.5849,73.5849,5400.0
2008-02-12 11:45:00,89.11,89.2,89.11,89.19,6200.0,73.6014,73.6758,73.6014,73.6675,6200.0
2008-02-12 11:50:00,89.17,89.18,89.06,89.09,7900.0,73.651,73.6593,73.5601,73.5849,7900.0
2008-02-12 11:55:00,89.1,89.1,88.95,88.99,19800.0,73.5932,73.5932,73.4693,73.5023,19800.0
2008-02-12 12:00:00,89.01,89.04,88.97,89.0,7000.0,73.5188,73.5436,73.4858,73.5106,7000.0
2008-02-12 12:05:00,88.97,88.99,88.84,88.94,14000.0,73.4858,73.5023,73.3784,73.461,14000.0
2008-02-12 12:10:00,88.94,88.95,88.81,88.94,7900.0,73.461,73.4693,73.3536,73.461,7900.0
2008-02-12 12:15:00,88.93,89.01,88.93,88.98,3500.0,73.4528,73.5188,73.4528,73.4941,3500.0
2008-02-12 12:20:00,88.99,89.01,88.86,89.01,4700.0,73.5023,73.5188,73.3949,73.5188,4700.0
2008-02-12 12:25:00,88.98,88.99,88.87,88.93,64200.0,73.4941,73.5023,73.4032,73.4528,64200.0
2008-02-12 12:30:00,88.93,88.94,88.71,88.71,11600.0,73.4528,73.461,73.271,73.271,11600.0
2008-02-12 12:35:00,88.74,88.85,88.71,88.76,16800.0,73.2958,73.3867,73.271,73.3123,16800.0
2008-02-12 12:40:00,88.8,88.83,88.72,88.72,7600.0,73.3454,73.3702,73.2793,73.2793,7600.0
2008-02-12 12:45:00,88.73,89.0,88.72,88.78,17600.0,73.2876,73.5106,73.2793,73.3289,17600.0
2008-02-12 12:50:00,88.77,88.9,88.76,88.85,6800.0,73.3206,73.428,73.3123,73.3867,6800.0
2008-02-12 12:55:00,88.85,88.9,88.81,88.88,3000.0,73.3867,73.428,73.3536,73.4115,3000.0
2008-02-12 13:00:00,88.91,89.0,88.89,88.97,3600.0,73.4362,73.5106,73.4197,73.4858,3600.0
2008-02-12 13:05:00,88.97,89.0,88.87,88.96,7600.0,73.4858,73.5106,73.4032,73.4775,7600.0
2008-02-12 13:10:00,88.99,89.11,88.99,89.11,8700.0,73.5023,73.6014,73.5023,73.6014,8700.0
2008-02-12 13:15:00,89.11,89.31,89.07,89.28,19100.0,73.6014,73.7666,73.5684,73.7418,19100.0
2008-02-12 13:20:00,89.28,89.42,89.28,89.36,13000.0,73.7418,73.8575,73.7418,73.8079,13000.0
2008-02-12 13:25:00,89.38,89.6,89.36,89.56,11600.0,73.8244,74.0062,73.8079,73.9731,11600.0
2008-02-12 13:30:00,89.53,89.62,89.53,89.54,8600.0,73.9483,74.0227,73.9483,73.9566,8600.0
2008-02-12 13:35:00,89.59,89.64,89.38,89.38,21100.0,73.9979,74.0392,73.8244,73.8244,21100.0
2008-02-12 13:40:00,89.39,89.45,89.35,89.36,6500.0,73.8327,73.8823,73.7997,73.8079,6500.0
2008-02-12 13:45:00,89.35,89.58,89.35,89.44,14000.0,73.7997,73.9896,73.7997,73.874,14000.0
2008-02-12 13:50:00,89.43,89.5,89.29,89.38,28500.0,73.8657,73.9236,73.7501,73.8244,28500.0
2008-02-12 13:55:00,89.37,89.44,89.36,89.4,6400.0,73.8162,73.874,73.8079,73.841,6400.0
2008-02-12 14:00:00,89.41,89.41,89.27,89.33,6900.0,73.8492,73.8492,73.7336,73.7831,6900.0
2008-02-12 14:05:00,89.32,89.32,89.19,89.2,9100.0,73.7749,73.7749,73.6675,73.6758,9100.0
2008-02-12 14:10:00,89.2,89.31,89.2,89.3,7200.0,73.6758,73.7666,73.6758,73.7584,7200.0
2008-02-12 14:15:00,89.29,89.3,88.91,88.93,17500.0,73.7501,73.7584,73.4362,73.4528,17500.0
2008-02-12 14:20:00,88.94,88.94,88.75,88.86,21700.0,73.461,73.461,73.3041,73.3949,21700.0
2008-02-12 14:25:00,88.84,88.89,88.77,88.82,11200.0,73.3784,73.4197,73.3206,73.3619,11200.0
2008-02-12 14:30:00,88.88,88.88,88.72,88.77,12100.0,73.4115,73.4115,73.2793,73.3206,12100.0
2008-02-12 14:35:00,88.77,88.79,88.65,88.75,18900.0,73.3206,73.3371,73.2215,73.3041,18900.0
2008-02-12 14:40:00,88.76,88.8,88.6,88.76,24700.0,73.3123,73.3454,73.1802,73.3123,24700.0
2008-02-12 14:45:00,88.77,89.07,88.69,89.0,43600.0,73.3206,73.5684,73.2545,73.5106,43600.0
2008-02-12 14:50:00,89.0,89.0,88.83,88.86,61700.0,73.5106,73.5106,73.3702,73.3949,61700.0
2008-02-12 14:55:00,88.86,88.93,88.75,88.89,11100.0,73.3949,73.4528,73.3041,73.4197,11100.0
2008-02-12 15:00:00,88.85,88.85,88.62,88.69,19600.0,73.3867,73.3867,73.1967,73.2545,19600.0
2008-02-12 15:05:00,88.67,88.7,88.47,88.54,30200.0,73.238,73.2628,73.0728,73.1306,30200.0
2008-02-12 15:10:00,88.54,88.62,88.45,88.45,34400.0,73.1306,73.1967,73.0563,73.0563,34400.0
2008-02-12 15:15:00,88.45,88.51,88.26,88.27,49100.0,73.0563,73.1059,72.8994,72.9076,49100.0
2008-02-12 15:20:00,88.3,88.32,87.82,87.82,75400.0,72.9324,72.9489,72.5359,72.5359,75400.0
2008-02-12 15:25:00,87.85,87.94,87.67,87.81,42600.0,72.5607,72.6351,72.412,72.5277,42600.0
2008-02-12 15:30:00,87.81,88.06,87.78,87.81,126700.0,72.5277,72.7342,72.5029,72.5277,126700.0
2008-02-12 15:35:00,87.8,87.87,87.56,87.7,96400.0,72.5194,72.5772,72.3212,72.4368,96400.0
2008-02-12 15:40:00,87.7,88.11,87.67,87.99,45000.0,72.4368,72.7755,72.412,72.6764,45000.0
2008-02-12 15:45:00,87.96,88.21,87.84,88.13,39400.0,72.6516,72.8581,72.5525,72.792,39400.0
2008-02-12 15:50:00,88.14,88.15,87.94,88.01,56500.0,72.8003,72.8085,72.6351,72.6929,56500.0
2008-02-12 15:55:00,88.03,88.25,87.94,88.16,67400.0,72.7094,72.8911,72.6351,72.8168,67400.0
2008-02-13 09:30:00,88.59,90.5,88.59,89.37,38200.0,73.1719,74.7495,73.1719,73.8162,38200.0
2008-02-13 09:35:00,89.42,89.49,89.0,89.05,33200.0,73.8575,73.9153,73.5106,73.5519,33200.0
2008-02-13 09:40:00,89.08,89.11,88.69,88.75,28800.0,73.5767,73.6014,73.2545,73.3041,28800.0
2008-02-13 09:45:00,88.77,89.09,88.75,88.89,26200.0,73.3206,73.5849,73.3041,73.4197,26200.0
2008-02-13 09:50:00,88.92,88.92,88.61,88.68,25600.0,73.4445,73.4445,73.1885,73.2463,25600.0
2008-02-13 09:55:00,88.72,88.92,88.71,88.81,14000.0,73.2793,73.4445,73.271,73.3536,14000.0
2008-02-13 10:00:00,88.77,88.89,88.5,88.5,30300.0,73.3206,73.4197,73.0976,73.0976,30300.0
2008-02-13 10:05:00,88.5,88.78,88.5,88.74,35700.0,73.0976,73.3289,73.0976,73.2958,35700.0
2008-02-13 10:10:00,88.77,88.79,88.63,88.75,19500.0,73.3206,73.3371,73.205,73.3041,19500.0
2008-02-13 10:15:00,88.73,88.8,88.47,88.53,12000.0,73.2876,73.3454,73.0728,73.1224,12000.0
2008-02-13 10:20:00,88.51,88.56,88.2,88.2,18300.0,73.1059,73.1472,72.8498,72.8498,18300.0
2008-02-13 10:25:00,88.22,88.35,88.13,88.32,16500.0,72.8663,72.9737,72.792,72.9489,16500.0
2008-02-13 10:30:00,88.34,88.41,88.1,88.27,49900.0,72.9654,73.0233,72.7672,72.9076,49900.0
2008-02-13 10:35:00,88.26,88.28,88.04,88.13,27800.0,72.8994,72.9159,72.7177,72.792,27800.0
2008-02-13 10:40:00,88.11,88.14,87.75,87.89,45200.0,72.7755,72.8003,72.4781,72.5938,45200.0
2008-02-13 10:45:00,87.9,87.97,87.76,87.93,10900.0,72.602,72.6598,72.4864,72.6268,10900.0
2008-02-13 10:50:00,87.94,87.95,87.66,87.66,24600.0,72.6351,72.6433,72.4038,72.4038,24600.0
2008-02-13 10:55:00,87.66,87.88,87.65,87.88,18300.0,72.4038,72.5855,72.3955,72.5855,18300.0
2008-02-13 11:00:00,87.89,87.96,87.73,87.8,18300.0,72.5938,72.6516,72.4616,72.5194,18300.0
2008-02-13 11:05:00,87.79,87.91,87.79,87.89,16600.0,72.5112,72.6103,72.5112,72.5938,16600.0
2008-02-13 11:10:00,87.89,87.92,87.8,87.84,17200.0,72.5938,72.6185,72.5194,72.5525,17200.0
2008-02-13 11:15:00,87.85,87.92,87.82,87.85,7000.0,72.5607,72.6185,72.5359,72.5607,7000.0
2008-02-13 11:20:00,87.81,87.88,87.74,87.78,11100.0,72.5277,72.5855,72.4699,72.5029,11100.0
2008-02-13 11:25:00,87.77,87.91,87.71,87.91,23600.0,72.4946,72.6103,72.4451,72.6103,23600.0
2008-02-13 11:30:00,87.89,87.9,87.81,87.9,18300.0,72.5938,72.602,72.5277,72.602,18300.0
2008-02-13 11:35:00,87.9,87.9,87.79,87.89,15900.0,72.602,72.602,72.5112,72.5938,15900.0
2008-02-13 11:40:00,87.88,87.94,87.85,87.86,11400.0,72.5855,72.6351,72.5607,72.569,11400.0
2008-02-13 11:45:00,87.83,87.88,87.77,87.77,17700.0,72.5442,72.5855,72.4946,72.4946,17700.0
2008-02-13 11:50:00,87.79,87.94,87.7,87.85,25000.0,72.5112,72.6351,72.4368,72.5607,25000.0
2008-02-13 11:55:00,87.84,87.91,87.8,87.85,19000.0,72.5525,72.6103,72.5194,72.5607,19000.0
2008-02-13 12:00:00,87.85,87.87,87.76,87.8,30300.0,72.5607,72.5772,72.4864,72.5194,30300.0
2008-02-13 12:05:00,87.81,88.27,87.8,88.16,38900.0,72.5277,72.9076,72.5194,72.8168,38900.0
2008-02-13 12:10:00,88.18,88.33,88.18,88.32,15800.0,72.8333,72.9572,72.8333,72.9489,15800.0
2008-02-13 12:15:00,88.33,88.35,88.05,88.18,29000.0,72.9572,72.9737,72.7259,72.8333,29000.0
2008-02-13 12:20:00,88.18,88.4,88.18,88.31,23400.0,72.8333,73.015,72.8333,72.9407,23400.0
2008-02-13 12:25:00,88.31,88.36,88.23,88.26,11000.0,72.9407,72.982,72.8746,72.8994,11000.0
2008-02-13 12:30:00,88.27,88.41,88.26,88.41,13500.0,72.9076,73.0233,72.8994,73.0233,13500.0
2008-02-13 12:35:00,88.41,88.5,88.28,88.28,22600.0,73.0233,73.0976,72.9159,72.9159,22600.0
2008-02-13 12:40:00,88.29,88.34,88.26,88.32,14200.0,72.9241,72.9654,72.8994,72.9489,14200.0
2008-02-13 12:45:00,88.28,88.35,88.25,88.29,8100.0,72.9159,72.9737,72.8911,72.9241,8100.0
2008-02-13 12:50:00,88.3,88.42,88.27,88.4,6900.0,72.9324,73.0315,72.9076,73.015,6900.0
2008-02-13 12:55:00,88.4,88.47,88.27,88.36,17000.0,73.015,73.0728,72.9076,72.982,17000.0
2008-02-13 13:00:00,88.33,88.44,88.25,88.43,14100.0,72.9572,73.048,72.8911,73.0398,14100.0
2008-02-13 13:05:00,88.47,88.76,88.45,88.7,12200.0,73.0728,73.3123,73.0563,73.2628,12200.0
2008-02-13 13:10:00,88.68,88.73,88.6,88.6,20800.0,73.2463,73.2876,73.1802,73.1802,20800.0
2008-02-13 13:15:00,88.61,88.8,88.6,88.79,22900.0,73.1885,73.3454,73.1802,73.3371,22900.0
2008-02-13 13:20:00,88.8,88.94,88.78,88.89,17600.0,73.3454,73.461,73.3289,73.4197,17600.0
2008-02-13 13:25:00,88.9,88.94,88.89,88.91,15900.0,73.428,73.461,73.4197,73.4362,15900.0
2008-02-13 13:30:00,88.91,88.95,88.8,88.85,23400.0,73.4362,73.4693,73.3454,73.3867,23400.0
2008-02-13 13:35:00,88.86,89.08,88.85,89.02,28600.0,73.3949,73.5767,73.3867,73.5271,28600.0
2008-02-13 13:40:00,89.02,89.05,88.87,88.87,36300.0,73.5271,73.5519,73.4032,73.4032,36300.0
2008-02-13 13:45:00,88.88,89.12,88.88,89.05,13100.0,73.4115,73.6097,73.4115,73.5519,13100.0
2008-02-13 13:50:00,89.06,89.06,88.87,88.87,6700.0,73.5601,73.5601,73.4032,73.4032,6700.0
2008-02-13 13:55:00,88.87,88.87,88.71,88.77,12200.0,73.4032,73.4032,73.271,73.3206,12200.0
2008-02-13 14:00:00,88.76,88.76,88.67,88.75,19800.0,73.3123,73.3123,73.238,73.3041,19800.0
2008-02-13 14:05:00,88.76,88.82,88.64,88.67,12800.0,73.3123,73.3619,73.2132,73.238,12800.0
2008-02-13 14:10:00,88.68,88.79,88.62,88.72,14400.0,73.2463,73.3371,73.1967,73.2793,14400.0
2008-02-13 14:15:00,88.7,88.9,88.63,88.68,106500.0,73.2628,73.428,73.205,73.2463,106500.0
2008-02-13 14:20:00,88.7,88.79,88.68,88.78,14800.0,73.2628,73.3371,73.2463,73.3289,14800.0
2008-02-13 14:25:00,88.8,88.83,88.61,88.72,15200.0,73.3454,73.3702,73.1885,73.2793,15200.0
2008-02-13 14:30:00,88.74,88.79,88.67,88.77,16200.0,73.2958,73.3371,73.238,73.3206,16200.0
2008-02-13 14:35:00,88.78,88.99,88.75,88.95,18500.0,73.3289,73.5023,73.3041,73.4693,18500.0
2008-02-13 14:40:00,88.96,89.09,88.91,88.96,18200.0,73.4775,73.5849,73.4362,73.4775,18200.0
2008-02-13 14:45:00,88.98,89.07,88.94,88.97,13700.0,73.4941,73.5684,73.461,73.4858,13700.0
2008-02-13 14:50:00,88.95,89.03,88.89,89.02,13100.0,73.4693,73.5354,73.4197,73.5271,13100.0
2008-02-13 14:55:00,89.01,89.07,88.93,88.93,19100.0,73.5188,73.5684,73.4528,73.4528,19100.0
2008-02-13 15:00:00,88.92,89.07,88.91,88.99,21200.0,73.4445,73.5684,73.4362,73.5023,21200.0
2008-02-13 15:05:00,88.98,89.06,88.92,88.98,14200.0,73.4941,73.5601,73.4445,73.4941,14200.0
2008-02-13 15:10:00,88.98,89.05,88.88,88.99,20700.0,73.4941,73.5519,73.4115,73.5023,20700.0
2008-02-13 15:15:00,89.0,89.03,88.9,88.92,16500.0,73.5106,73.5354,73.428,73.4445,16500.0
2008-02-13 15:20:00,88.91,89.04,88.91,89.01,24100.0,73.4362,73.5436,73.4362,73.5188,24100.0
2008-02-13 15:25:00,89.01,89.06,88.96,89.0,22200.0,73.5188,73.5601,73.4775,73.5106,22200.0
2008-02-13 15:30:00,88.99,89.04,88.91,88.94,22400.0,73.5023,73.5436,73.4362,73.461,22400.0
2008-02-13 15:35:00,88.94,89.16,88.93,89.16,44800.0,73.461,73.6427,73.4528,73.6427,44800.0
2008-02-13 15:40:00,89.14,89.25,89.06,89.16,34900.0,73.6262,73.7171,73.5601,73.6427,34900.0
2008-02-13 15:45:00,89.17,89.21,89.0,89.09,38700.0,73.651,73.684,73.5106,73.5849,38700.0
2008-02-13 15:50:00,89.1,89.21,89.08,89.12,41700.0,73.5932,73.684,73.5767,73.6097,41700.0
2008-02-13 15:55:00,89.11,89.15,89.03,89.03,55100.0,73.6014,73.6345,73.5354,73.5354,55100.0
2008-02-14 09:30:00,89.03,89.99,89.03,89.99,49700.0,73.5354,74.3283,73.5354,74.3283,49700.0
2008-02-14 09:35:00,89.96,89.99,89.27,89.41,19400.0,74.3035,74.3283,73.7336,73.8492,19400.0
2008-02-14 09:40:00,89.4,89.45,89.16,89.2,13600.0,73.841,73.8823,73.6427,73.6758,13600.0
2008-02-14 09:45:00,89.2,89.37,89.18,89.2,10400.0,73.6758,73.8162,73.6593,73.6758,10400.0
2008-02-14 09:50:00,89.2,89.27,89.06,89.26,14100.0,73.6758,73.7336,73.5601,73.7253,14100.0
2008-02-14 09:55:00,89.28,89.3,89.0,89.0,14900.0,73.7418,73.7584,73.5106,73.5106,14900.0
2008-02-14 10:00:00,89.01,89.24,88.91,89.01,28200.0,73.5188,73.7088,73.4362,73.5188,28200.0
2008-02-14 10:05:00,89.03,89.03,88.8,88.85,17100.0,73.5354,73.5354,73.3454,73.3867,17100.0
2008-02-14 10:10:00,88.83,89.07,88.8,89.07,16300.0,73.3702,73.5684,73.3454,73.5684,16300.0
2008-02-14 10:15:00,89.09,89.32,89.09,89.3,19200.0,73.5849,73.7749,73.5849,73.7584,19200.0
2008-02-14 10:20:00,89.3,89.61,89.3,89.5,23400.0,73.7584,74.0144,73.7584,73.9236,23400.0
2008-02-14 10:25:00,89.56,89.59,89.46,89.46,15600.0,73.9731,73.9979,73.8905,73.8905,15600.0
2008-02-14 10:30:00,89.46,89.52,89.22,89.29,30500.0,73.8905,73.9401,73.6923,73.7501,30500.0
2008-02-14 10:35:00,89.29,89.33,89.11,89.31,30000.0,73.7501,73.7831,73.6014,73.7666,30000.0
2008-02-14 10:40:00,89.33,89.45,89.15,89.25,27800.0,73.7831,73.8823,73.6345,73.7171,27800.0
2008-02-14 10:45:00,89.24,89.49,89.11,89.49,19800.0,73.7088,73.9153,73.6014,73.9153,19800.0
2008-02-14 10:50:00,89.5,89.54,89.25,89.33,21400.0,73.9236,73.9566,73.7171,73.7831,21400.0
2008-02-14 10:55:00,89.32,89.41,89.16,89.2,36000.0,73.7749,73.8492,73.6427,73.6758,36000.0
2008-02-14 11:00:00,89.21,89.24,89.07,89.11,29500.0,73.684,73.7088,73.5684,73.6014,29500.0
2008-02-14 11:05:00,89.08,89.11,88.93,89.03,22100.0,73.5767,73.6014,73.4528,73.5354,22100.0
2008-02-14 11:10:00,88.98,88.98,88.48,88.48,41000.0,73.4941,73.4941,73.0811,73.0811,41000.0
2008-02-14 11:15:00,88.48,88.52,88.31,88.47,24900.0,73.0811,73.1141,72.9407,73.0728,24900.0
2008-02-14 11:20:00,88.47,88.65,88.47,88.59,19400.0,73.0728,73.2215,73.0728,73.1719,19400.0
2008-02-14 11:25:00,88.57,88.67,88.56,88.61,16700.0,73.1554,73.238,73.1472,73.1885,16700.0
2008-02-14 11:30:00,88.58,88.61,88.45,88.46,43000.0,73.1637,73.1885,73.0563,73.0646,43000.0
2008-02-14 11:35:00,88.48,88.55,88.37,88.38,21300.0,73.0811,73.1389,72.9902,72.9985,21300.0
2008-02-14 11:40:00,88.41,88.44,88.08,88.1,49900.0,73.0233,73.048,72.7507,72.7672,49900.0
2008-02-14 11:45:00,88.1,88.31,88.09,88.28,25500.0,72.7672,72.9407,72.759,72.9159,25500.0
2008-02-14 11:50:00,88.31,88.62,88.3,88.58,15100.0,72.9407,73.1967,72.9324,73.1637,15100.0
2008-02-14 11:55:00,88.58,88.69,88.57,88.68,10000.0,73.1637,73.2545,73.1554,73.2463,10000.0
2008-02-14 12:00:00,88.67,88.67,88.25,88.25,12300.0,73.238,73.238,72.8911,72.8911,12300.0
2008-02-14 12:05:00,88.25,88.57,88.23,88.54,10400.0,72.8911,73.1554,72.8746,73.1306,10400.0
2008-02-14 12:10:00,88.56,88.68,88.49,88.68,9400.0,73.1472,73.2463,73.0893,73.2463,9400.0
2008-02-14 12:15:00,88.66,88.75,88.63,88.75,9600.0,73.2298,73.3041,73.205,73.3041,9600.0
2008-02-14 12:20:00,88.75,88.75,88.6,88.68,11700.0,73.3041,73.3041,73.1802,73.2463,11700.0
2008-02-14 12:25:00,88.68,88.78,88.67,88.74,20100.0,73.2463,73.3289,73.238,73.2958,20100.0
2008-02-14 12:30:00,88.74,88.77,88.6,88.68,9100.0,73.2958,73.3206,73.1802,73.2463,9100.0
2008-02-14 12:35:00,88.65,88.79,88.62,88.79,20300.0,73.2215,73.3371,73.1967,73.3371,20300.0
2008-02-14 12:40:00,88.78,88.86,88.7,88.75,19500.0,73.3289,73.3949,73.2628,73.3041,19500.0
2008-02-14 12:45:00,88.75,88.8,88.63,88.66,13300.0,73.3041,73.3454,73.205,73.2298,13300.0
2008-02-14 12:50:00,88.67,88.85,88.64,88.8,8500.0,73.238,73.3867,73.2132,73.3454,8500.0
2008-02-14 12:55:00,88.82,88.84,88.38,88.38,28900.0,73.3619,73.3784,72.9985,72.9985,28900.0
2008-02-14 13:00:00,88.34,88.46,88.31,88.46,20000.0,72.9654,73.0646,72.9407,73.0646,20000.0
2008-02-14 13:05:00,88.47,88.47,88.09,88.21,25900.0,73.0728,73.0728,72.759,72.8581,25900.0
2008-02-14 13:10:00,88.21,88.21,88.01,88.1,37000.0,72.8581,72.8581,72.6929,72.7672,37000.0
2008-02-14 13:15:00,88.08,88.22,88.05,88.16,27900.0,72.7507,72.8663,72.7259,72.8168,27900.0
2008-02-14 13:20:00,88.11,88.33,88.09,88.25,31600.0,72.7755,72.9572,72.759,72.8911,31600.0
2008-02-14 13:25:00,88.21,88.29,88.13,88.29,13300.0,72.8581,72.9241,72.792,72.9241,13300.0
2008-02-14 13:30:00,88.28,88.47,88.28,88.35,25400.0,72.9159,73.0728,72.9159,72.9737,25400.0
2008-02-14 13:35:00,88.35,88.45,88.32,88.4,33500.0,72.9737,73.0563,72.9489,73.015,33500.0
2008-02-14 13:40:00,88.39,88.42,88.22,88.22,16000.0,73.0067,73.0315,72.8663,72.8663,16000.0
2008-02-14 13:45:00,88.22,88.35,88.22,88.32,6800.0,72.8663,72.9737,72.8663,72.9489,6800.0
2008-02-14 13:50:00,88.29,88.29,88.12,88.14,14800.0,72.9241,72.9241,72.7837,72.8003,14800.0
2008-02-14 13:55:00,88.14,88.37,88.08,88.29,13000.0,72.8003,72.9902,72.7507,72.9241,13000.0
2008-02-14 14:00:00,88.31,88.35,88.25,88.3,6800.0,72.9407,72.9737,72.8911,72.9324,6800.0
2008-02-14 14:05:00,88.28,88.4,88.27,88.34,9600.0,72.9159,73.015,72.9076,72.9654,9600.0
2008-02-14 14:10:00,88.36,88.4,88.29,88.32,11000.0,72.982,73.015,72.9241,72.9489,11000.0
2008-02-14 14:15:00,88.3,88.37,88.23,88.37,14600.0,72.9324,72.9902,72.8746,72.9902,14600.0
2008-02-14 14:20:00,88.39,88.67,88.31,88.53,27200.0,73.0067,73.238,72.9407,73.1224,27200.0
2008-02-14 14:25:00,88.5,88.54,88.34,88.43,17600.0,73.0976,73.1306,72.9654,73.0398,17600.0
2008-02-14 14:30:00,88.44,88.44,88.3,88.35,14600.0,73.048,73.048,72.9324,72.9737,14600.0
2008-02-14 14:35:00,88.38,88.46,88.19,88.37,19500.0,72.9985,73.0646,72.8415,72.9902,19500.0
2008-02-14 14:40:00,88.36,88.36,88.23,88.35,24500.0,72.982,72.982,72.8746,72.9737,24500.0
2008-02-14 14:45:00,88.35,88.36,88.03,88.14,32400.0,72.9737,72.982,72.7094,72.8003,32400.0
2008-02-14 14:50:00,88.13,88.21,87.97,88.17,32900.0,72.792,72.8581,72.6598,72.825,32900.0
2008-02-14 14:55:00,88.17,88.35,88.17,88.35,25600.0,72.825,72.9737,72.825,72.9737,25600.0
2008-02-14 15:00:00,88.37,88.41,88.24,88.33,28100.0,72.9902,73.0233,72.8828,72.9572,28100.0
2008-02-14 15:05:00,88.3,88.35,88.16,88.32,20700.0,72.9324,72.9737,72.8168,72.9489,20700.0
2008-02-14 15:10:00,88.31,88.58,88.28,88.55,18800.0,72.9407,73.1637,72.9159,73.1389,18800.0
2008-02-14 15:15:00,88.56,88.71,88.49,88.7,25700.0,73.1472,73.271,73.0893,73.2628,25700.0
2008-02-14 15:20:00,88.72,88.72,88.52,88.57,18200.0,73.2793,73.2793,73.1141,73.1554,18200.0
2008-02-14 15:25:00,88.56,88.61,88.49,88.6,13200.0,73.1472,73.1885,73.0893,73.1802,13200.0
2008-02-14 15:30:00,88.58,88.61,88.49,88.53,21800.0,73.1637,73.1885,73.0893,73.1224,21800.0
2008-02-14 15:35:00,88.51,88.57,88.41,88.57,30400.0,73.1059,73.1554,73.0233,73.1554,30400.0
2008-02-14 15:40:00,88.57,88.57,88.16,88.27,69800.0,73.1554,73.1554,72.8168,72.9076,69800.0
2008-02-14 15:45:00,88.27,88.27,88.02,88.26,47800.0,72.9076,72.9076,72.7011,72.8994,47800.0
2008-02-14 15:50:00,88.3,88.3,88.12,88.18,55800.0,72.9324,72.9324,72.7837,72.8333,55800.0
2008-02-14 15:55:00,88.18,88.25,88.05,88.09,74200.0,72.8333,72.8911,72.7259,72.759,74200.0
2008-02-15 09:30:00,87.51,87.9,87.5,87.5,233400.0,72.2799,72.602,72.2716,72.2716,233400.0
2008-02-15 09:35:00,87.5,88.06,87.3,87.33,90300.0,72.2716,72.7342,72.1064,72.1312,90300.0
2008-02-15 09:40:00,87.38,87.74,87.31,87.37,72500.0,72.1725,72.4699,72.1147,72.1643,72500.0
2008-02-15 09:45:00,87.35,87.67,87.1,87.51,35000.0,72.1477,72.412,71.9413,72.2799,35000.0
2008-02-15 09:50:00,87.54,87.55,87.25,87.46,47100.0,72.3047,72.3129,72.0651,72.2386,47100.0
2008-02-15 09:55:00,87.44,87.51,86.95,87.1,100700.0,72.2221,72.2799,71.8174,71.9413,100700.0
2008-02-15 10:00:00,87.1,87.52,87.09,87.52,21700.0,71.9413,72.2882,71.933,72.2882,21700.0
2008-02-15 10:05:00,87.52,87.66,87.45,87.52,30700.0,72.2882,72.4038,72.2303,72.2882,30700.0
2008-02-15 10:10:00,87.51,87.88,87.48,87.84,28100.0,72.2799,72.5855,72.2551,72.5525,28100.0
2008-02-15 10:15:00,87.82,88.1,87.64,87.68,50000.0,72.5359,72.7672,72.3873,72.4203,50000.0
2008-02-15 10:20:00,87.7,87.99,87.63,87.83,46400.0,72.4368,72.6764,72.379,72.5442,46400.0
2008-02-15 10:25:00,87.87,87.92,87.76,87.92,16400.0,72.5772,72.6185,72.4864,72.6185,16400.0
2008-02-15 10:30:00,87.84,88.45,87.81,88.37,24700.0,72.5525,73.0563,72.5277,72.9902,24700.0
2008-02-15 10:35:00,88.39,88.39,87.91,87.97,31800.0,73.0067,73.0067,72.6103,72.6598,31800.0
2008-02-15 10:40:00,87.97,87.97,87.64,87.89,14600.0,72.6598,72.6598,72.3873,72.5938,14600.0
2008-02-15 10:45:00,87.9,87.91,87.71,87.78,25600.0,72.602,72.6103,72.4451,72.5029,25600.0
2008-02-15 10:50:00,87.75,87.75,87.51,87.51,12600.0,72.4781,72.4781,72.2799,72.2799,12600.0
2008-02-15 10:55:00,87.53,87.56,87.19,87.27,55900.0,72.2964,72.3212,72.0156,72.0817,55900.0
2008-02-15 11:00:00,87.26,87.42,87.25,87.29,30500.0,72.0734,72.2056,72.0651,72.0982,30500.0
2008-02-15 11:05:00,87.28,87.33,87.12,87.32,31300.0,72.0899,72.1312,71.9578,72.123,31300.0
2008-02-15 11:10:00,87.32,87.49,87.3,87.42,13700.0,72.123,72.2634,72.1064,72.2056,13700.0
2008-02-15 11:15:00,87.45,87.49,87.36,87.39,16200.0,72.2303,72.2634,72.156,72.1808,16200.0
2008-02-15 11:20:00,87.42,87.43,87.15,87.15,44000.0,72.2056,72.2138,71.9825,71.9825,44000.0
2008-02-15 11:25:00,87.15,87.32,87.12,87.32,24500.0,71.9825,72.123,71.9578,72.123,24500.0
2008-02-15 11:30:00,87.34,87.34,87.17,87.33,12000.0,72.1395,72.1395,71.9991,72.1312,12000.0
2008-02-15 11:35:00,87.34,87.4,87.31,87.37,8800.0,72.1395,72.189,72.1147,72.1643,8800.0
2008-02-15 11:40:00,87.41,87.41,87.34,87.34,11400.0,72.1973,72.1973,72.1395,72.1395,11400.0
2008-02-15 11:45:00,87.34,87.47,87.34,87.44,9300.0,72.1395,72.2469,72.1395,72.2221,9300.0
2008-02-15 11:50:00,87.43,87.5,87.38,87.49,17000.0,72.2138,72.2716,72.1725,72.2634,17000.0
2008-02-15 11:55:00,87.46,87.46,87.39,87.43,6000.0,72.2386,72.2386,72.1808,72.2138,6000.0
2008-02-15 12:00:00,87.45,87.69,87.45,87.51,21000.0,72.2303,72.4286,72.2303,72.2799,21000.0
2008-02-15 12:05:00,87.52,87.59,87.47,87.57,20900.0,72.2882,72.346,72.2469,72.3295,20900.0
2008-02-15 12:10:00,87.59,87.7,87.56,87.6,32200.0,72.346,72.4368,72.3212,72.3542,32200.0
2008-02-15 12:15:00,87.59,87.7,87.55,87.69,28000.0,72.346,72.4368,72.3129,72.4286,28000.0
2008-02-15 12:20:00,87.69,87.95,87.65,87.87,24800.0,72.4286,72.6433,72.3955,72.5772,24800.0
2008-02-15 12:25:00,87.85,87.85,87.44,87.44,17200.0,72.5607,72.5607,72.2221,72.2221,17200.0
2008-02-15 12:30:00,87.4,87.4,87.24,87.28,13900.0,72.189,72.189,72.0569,72.0899,13900.0
2008-02-15 12:35:00,87.25,87.38,87.23,87.38,11000.0,72.0651,72.1725,72.0486,72.1725,11000.0
2008-02-15 12:40:00,87.38,87.39,87.26,87.27,11500.0,72.1725,72.1808,72.0734,72.0817,11500.0
2008-02-15 12:45:00,87.27,87.41,87.27,87.39,7500.0,72.0817,72.1973,72.0817,72.1808,7500.0
2008-02-15 12:50:00,87.4,87.45,87.38,87.43,7600.0,72.189,72.2303,72.1725,72.2138,7600.0
2008-02-15 12:55:00,87.43,87.53,87.4,87.44,8800.0,72.2138,72.2964,72.189,72.2221,8800.0
2008-02-15 13:00:00,87.42,87.47,87.29,87.29,6900.0,72.2056,72.2469,72.0982,72.0982,6900.0
2008-02-15 13:05:00,87.28,87.28,87.12,87.16,6500.0,72.0899,72.0899,71.9578,71.9908,6500.0
2008-02-15 13:10:00,87.16,87.3,87.11,87.16,18300.0,71.9908,72.1064,71.9495,71.9908,18300.0
2008-02-15 13:15:00,87.16,87.2,87.1,87.18,16000.0,71.9908,72.0238,71.9413,72.0073,16000.0
2008-02-15 13:20:00,87.16,87.43,87.12,87.34,19300.0,71.9908,72.2138,71.9578,72.1395,19300.0
2008-02-15 13:25:00,87.38,87.44,87.35,87.38,6600.0,72.1725,72.2221,72.1477,72.1725,6600.0
2008-02-15 13:30:00,87.4,87.48,87.36,87.36,9500.0,72.189,72.2551,72.156,72.156,9500.0
2008-02-15 13:35:00,87.43,87.58,87.4,87.58,17800.0,72.2138,72.3377,72.189,72.3377,17800.0
2008-02-15 13:40:00,87.57,87.68,87.52,87.68,9900.0,72.3295,72.4203,72.2882,72.4203,9900.0
2008-02-15 13:45:00,87.69,87.72,87.61,87.69,7800.0,72.4286,72.4533,72.3625,72.4286,7800.0
2008-02-15 13:50:00,87.71,87.85,87.7,87.79,13300.0,72.4451,72.5607,72.4368,72.5112,13300.0
2008-02-15 13:55:00,87.77,87.84,87.71,87.83,6700.0,72.4946,72.5525,72.4451,72.5442,6700.0
2008-02-15 14:00:00,87.83,87.84,87.74,87.82,8800.0,72.5442,72.5525,72.4699,72.5359,8800.0
2008-02-15 14:05:00,87.8,87.87,87.8,87.87,9400.0,72.5194,72.5772,72.5194,72.5772,9400.0
2008-02-15 14:10:00,87.89,87.89,87.73,87.76,10500.0,72.5938,72.5938,72.4616,72.4864,10500.0
2008-02-15 14:15:00,87.73,87.73,87.46,87.52,10300.0,72.4616,72.4616,72.2386,72.2882,10300.0
2008-02-15 14:20:00,87.52,87.6,87.52,87.54,5300.0,72.2882,72.3542,72.2882,72.3047,5300.0
2008-02-15 14:25:00,87.54,87.73,87.54,87.72,4300.0,72.3047,72.4616,72.3047,72.4533,4300.0
2008-02-15 14:30:00,87.7,87.8,87.7,87.78,7400.0,72.4368,72.5194,72.4368,72.5029,7400.0
2008-02-15 14:35:00,87.78,87.78,87.56,87.68,7300.0,72.5029,72.5029,72.3212,72.4203,7300.0
2008-02-15 14:40:00,87.7,87.72,87.56,87.59,9900.0,72.4368,72.4533,72.3212,72.346,9900.0
2008-02-15 14:45:00,87.59,87.71,87.46,87.61,14600.0,72.346,72.4451,72.2386,72.3625,14600.0
2008-02-15 14:50:00,87.63,87.77,87.61,87.77,9700.0,72.379,72.4946,72.3625,72.4946,9700.0
2008-02-15 14:55:00,87.8,87.85,87.77,87.8,15600.0,72.5194,72.5607,72.4946,72.5194,15600.0
2008-02-15 15:00:00,87.8,87.85,87.76,87.84,13600.0,72.5194,72.5607,72.4864,72.5525,13600.0
2008-02-15 15:05:00,87.81,88.1,87.8,88.07,47500.0,72.5277,72.7672,72.5194,72.7424,47500.0
2008-02-15 15:10:00,88.06,88.17,87.99,88.17,18900.0,72.7342,72.825,72.6764,72.825,18900.0
2008-02-15 15:15:00,88.12,88.16,88.0,88.0,9500.0,72.7837,72.8168,72.6846,72.6846,9500.0
2008-02-15 15:20:00,88.0,88.05,87.89,88.05,11900.0,72.6846,72.7259,72.5938,72.7259,11900.0
2008-02-15 15:25:00,88.05,88.1,87.97,87.99,12800.0,72.7259,72.7672,72.6598,72.6764,12800.0
2008-02-15 15:30:00,87.99,88.13,87.95,88.05,19500.0,72.6764,72.792,72.6433,72.7259,19500.0
2008-02-15 15:35:00,88.09,88.1,87.88,88.06,22700.0,72.759,72.7672,72.5855,72.7342,22700.0
2008-02-15 15:40:00,88.06,88.07,87.75,87.75,47700.0,72.7342,72.7424,72.4781,72.4781,47700.0
2008-02-15 15:45:00,87.76,87.97,87.75,87.89,40800.0,72.4864,72.6598,72.4781,72.5938,40800.0
2008-02-15 15:50:00,87.9,87.92,87.8,87.85,36600.0,72.602,72.6185,72.5194,72.5607,36600.0
2008-02-15 15:55:00,87.84,87.97,87.76,87.87,56700.0,72.5525,72.6598,72.4864,72.5772,56700.0
2008-02-19 09:30:00,88.75,89.36,88.44,88.5,51700.0,73.3041,73.8079,73.048,73.0976,51700.0
2008-02-19 09:35:00,88.58,88.6,88.12,88.45,38900.0,73.1637,73.1802,72.7837,73.0563,38900.0
2008-02-19 09:40:00,88.43,88.6,88.36,88.6,48000.0,73.0398,73.1802,72.982,73.1802,48000.0
2008-02-19 09:45:00,88.6,88.97,88.6,88.82,142000.0,73.1802,73.4858,73.1802,73.3619,142000.0
2008-02-19 09:50:00,88.83,89.29,88.74,89.25,41900.0,73.3702,73.7501,73.2958,73.7171,41900.0
2008-02-19 09:55:00,89.24,89.24,88.83,88.89,33400.0,73.7088,73.7088,73.3702,73.4197,33400.0
2008-02-19 10:00:00,88.91,89.14,88.86,88.95,29100.0,73.4362,73.6262,73.3949,73.4693,29100.0
2008-02-19 10:05:00,88.97,89.11,88.87,88.98,33600.0,73.4858,73.6014,73.4032,73.4941,33600.0
2008-02-19 10:10:00,88.98,89.05,88.86,88.98,26300.0,73.4941,73.5519,73.3949,73.4941,26300.0
2008-02-19 10:15:00,88.98,89.17,88.96,89.08,31800.0,73.4941,73.651,73.4775,73.5767,31800.0
2008-02-19 10:20:00,89.1,89.14,88.96,89.08,48600.0,73.5932,73.6262,73.4775,73.5767,48600.0
2008-02-19 10:25:00,89.08,89.35,89.02,89.17,47400.0,73.5767,73.7997,73.5271,73.651,47400.0
2008-02-19 10:30:00,89.17,89.24,88.95,89.11,32900.0,73.651,73.7088,73.4693,73.6014,32900.0
2008-02-19 10:35:00,89.11,89.18,88.97,89.12,23500.0,73.6014,73.6593,73.4858,73.6097,23500.0
2008-02-19 10:40:00,89.14,89.4,89.13,89.26,30700.0,73.6262,73.841,73.618,73.7253,30700.0
2008-02-19 10:45:00,89.2,89.35,89.0,89.04,32100.0,73.6758,73.7997,73.5106,73.5436,32100.0
2008-02-19 10:50:00,89.05,89.24,89.05,89.18,24800.0,73.5519,73.7088,73.5519,73.6593,24800.0
2008-02-19 10:55:00,89.17,89.46,89.09,89.31,20300.0,73.651,73.8905,73.5849,73.7666,20300.0
2008-02-19 11:00:00,89.32,89.45,89.21,89.27,30700.0,73.7749,73.8823,73.684,73.7336,30700.0
2008-02-19 11:05:00,89.27,89.42,89.23,89.32,31200.0,73.7336,73.8575,73.7005,73.7749,31200.0
2008-02-19 11:10:00,89.3,89.38,89.23,89.36,21900.0,73.7584,73.8244,73.7005,73.8079,21900.0
2008-02-19 11:15:00,89.31,89.35,89.07,89.09,23800.0,73.7666,73.7997,73.5684,73.5849,23800.0
2008-02-19 11:20:00,89.1,89.12,88.97,89.07,71600.0,73.5932,73.6097,73.4858,73.5684,71600.0
2008-02-19 11:25:00,89.08,89.1,88.97,89.04,20800.0,73.5767,73.5932,73.4858,73.5436,20800.0
2008-02-19 11:30:00,89.0,89.05,88.98,89.01,13500.0,73.5106,73.5519,73.4941,73.5188,13500.0
2008-02-19 11:35:00,89.03,89.1,88.99,89.06,18500.0,73.5354,73.5932,73.5023,73.5601,18500.0
2008-02-19 11:40:00,89.07,89.33,89.07,89.26,19800.0,73.5684,73.7831,73.5684,73.7253,19800.0
2008-02-19 11:45:00,89.29,89.31,89.2,89.31,18800.0,73.7501,73.7666,73.6758,73.7666,18800.0
2008-02-19 11:50:00,89.3,89.43,89.22,89.4,43100.0,73.7584,73.8657,73.6923,73.841,43100.0
2008-02-19 11:55:00,89.4,89.56,89.38,89.56,46800.0,73.841,73.9731,73.8244,73.9731,46800.0
2008-02-19 12:00:00,89.59,89.65,89.49,89.57,33900.0,73.9979,74.0475,73.9153,73.9814,33900.0
2008-02-19 12:05:00,89.58,89.66,89.45,89.65,21800.0,73.9896,74.0557,73.8823,74.0475,21800.0
2008-02-19 12:10:00,89.66,89.74,89.64,89.65,13000.0,74.0557,74.1218,74.0392,74.0475,13000.0
2008-02-19 12:15:00,89.67,89.82,89.51,89.77,24900.0,74.064,74.1879,73.9318,74.1466,24900.0
2008-02-19 12:20:00,89.78,89.84,89.7,89.74,25700.0,74.1548,74.2044,74.0888,74.1218,25700.0
2008-02-19 12:25:00,89.74,89.93,89.72,89.93,35300.0,74.1218,74.2787,74.1053,74.2787,35300.0
2008-02-19 12:30:00,89.93,89.93,89.78,89.89,34800.0,74.2787,74.2787,74.1548,74.2457,34800.0
2008-02-19 12:35:00,89.89,89.89,89.69,89.78,19800.0,74.2457,74.2457,74.0805,74.1548,19800.0
2008-02-19 12:40:00,89.74,89.82,89.68,89.78,35100.0,74.1218,74.1879,74.0722,74.1548,35100.0
2008-02-19 12:45:00,89.77,89.77,89.64,89.68,30100.0,74.1466,74.1466,74.0392,74.0722,30100.0
2008-02-19 12:50:00,89.65,89.69,89.55,89.63,11600.0,74.0475,74.0805,73.9649,74.0309,11600.0
2008-02-19 12:55:00,89.63,89.74,89.39,89.39,23500.0,74.0309,74.1218,73.8327,73.8327,23500.0
2008-02-19 13:00:00,89.38,89.63,89.38,89.47,29000.0,73.8244,74.0309,73.8244,73.8988,29000.0
2008-02-19 13:05:00,89.48,89.61,89.4,89.5,32400.0,73.907,74.0144,73.841,73.9236,32400.0
2008-02-19 13:10:00,89.49,89.55,89.37,89.42,44800.0,73.9153,73.9649,73.8162,73.8575,44800.0
2008-02-19 13:15:00,89.42,89.64,89.4,89.51,39600.0,73.8575,74.0392,73.841,73.9318,39600.0
2008-02-19 13:20:00,89.53,89.77,89.41,89.58,31900.0,73.9483,74.1466,73.8492,73.9896,31900.0
2008-02-19 13:25:00,89.58,89.73,89.53,89.53,23700.0,73.9896,74.1135,73.9483,73.9483,23700.0
2008-02-19 13:30:00,89.55,89.57,89.42,89.5,27600.0,73.9649,73.9814,73.8575,73.9236,27600.0
2008-02-19 13:35:00,89.55,89.56,89.44,89.52,18100.0,73.9649,73.9731,73.874,73.9401,18100.0
2008-02-19 13:40:00,89.51,89.55,89.36,89.38,27700.0,73.9318,73.9649,73.8079,73.8244,27700.0
2008-02-19 13:45:00,89.38,89.43,89.18,89.24,26700.0,73.8244,73.8657,73.6593,73.7088,26700.0
2008-02-19 13:50:00,89.24,89.3,89.12,89.21,55800.0,73.7088,73.7584,73.6097,73.684,55800.0
2008-02-19 13:55:00,89.21,89.26,89.12,89.2,26300.0,73.684,73.7253,73.6097,73.6758,26300.0
2008-02-19 14:00:00,89.19,89.3,89.14,89.16,33000.0,73.6675,73.7584,73.6262,73.6427,33000.0
2008-02-19 14:05:00,89.17,89.21,89.01,89.12,26700.0,73.651,73.684,73.5188,73.6097,26700.0
2008-02-19 14:10:00,89.16,89.25,89.07,89.22,31200.0,73.6427,73.7171,73.5684,73.6923,31200.0
2008-02-19 14:15:00,89.19,89.33,89.07,89.32,38300.0,73.6675,73.7831,73.5684,73.7749,38300.0
2008-02-19 14:20:00,89.31,89.31,89.11,89.23,22200.0,73.7666,73.7666,73.6014,73.7005,22200.0
2008-02-19 14:25:00,89.25,89.36,89.06,89.1,38800.0,73.7171,73.8079,73.5601,73.5932,38800.0
2008-02-19 14:30:00,89.07,89.15,89.03,89.06,41900.0,73.5684,73.6345,73.5354,73.5601,41900.0
2008-02-19 14:35:00,89.06,89.18,88.87,88.95,64300.0,73.5601,73.6593,73.4032,73.4693,64300.0
2008-02-19 14:40:00,88.91,89.02,88.85,88.93,31000.0,73.4362,73.5271,73.3867,73.4528,31000.0
2008-02-19 14:45:00,88.95,89.0,88.75,88.78,43700.0,73.4693,73.5106,73.3041,73.3289,43700.0
2008-02-19 14:50:00,88.82,88.91,88.62,88.75,78200.0,73.3619,73.4362,73.1967,73.3041,78200.0
2008-02-19 14:55:00,88.76,88.83,88.42,88.42,46400.0,73.3123,73.3702,73.0315,73.0315,46400.0
2008-02-19 15:00:00,88.42,88.47,88.06,88.31,150000.0,73.0315,73.0728,72.7342,72.9407,150000.0
2008-02-19 15:05:00,88.32,88.62,88.31,88.42,41100.0,72.9489,73.1967,72.9407,73.0315,41100.0
2008-02-19 15:10:00,88.46,88.51,88.28,88.45,41000.0,73.0646,73.1059,72.9159,73.0563,41000.0
2008-02-19 15:15:00,88.45,88.54,88.39,88.48,40700.0,73.0563,73.1306,73.0067,73.0811,40700.0
2008-02-19 15:20:00,88.48,88.68,88.35,88.56,69400.0,73.0811,73.2463,72.9737,73.1472,69400.0
2008-02-19 15:25:00,88.59,88.64,88.42,88.44,59800.0,73.1719,73.2132,73.0315,73.048,59800.0
2008-02-19 15:30:00,88.45,88.75,88.35,88.73,62000.0,73.0563,73.3041,72.9737,73.2876,62000.0
2008-02-19 15:35:00,88.73,89.04,88.73,89.01,65700.0,73.2876,73.5436,73.2876,73.5188,65700.0
2008-02-19 15:40:00,89.03,89.18,88.84,89.05,96300.0,73.5354,73.6593,73.3784,73.5519,96300.0
2008-02-19 15:45:00,89.06,89.06,88.79,88.89,103900.0,73.5601,73.5601,73.3371,73.4197,103900.0
2008-02-19 15:50:00,88.89,88.99,88.64,88.98,102800.0,73.4197,73.5023,73.2132,73.4941,102800.0
2008-02-19 15:55:00,88.99,89.27,88.95,89.26,114300.0,73.5023,73.7336,73.4693,73.7253,114300.0
2008-02-20 09:30:00,88.65,88.65,88.29,88.4,31500.0,73.2215,73.2215,72.9241,73.015,31500.0
2008-02-20 09:35:00,88.45,88.75,88.43,88.61,36600.0,73.0563,73.3041,73.0398,73.1885,36600.0
2008-02-20 09:40:00,88.56,88.74,88.48,88.69,23500.0,73.1472,73.2958,73.0811,73.2545,23500.0
2008-02-20 09:45:00,88.72,88.87,88.46,88.7,39400.0,73.2793,73.4032,73.0646,73.2628,39400.0
2008-02-20 09:50:00,88.69,88.97,88.69,88.92,29600.0,73.2545,73.4858,73.2545,73.4445,29600.0
2008-02-20 09:55:00,88.93,88.96,88.56,88.58,62200.0,73.4528,73.4775,73.1472,73.1637,62200.0
2008-02-20 10:00:00,88.58,88.76,88.5,88.59,29900.0,73.1637,73.3123,73.0976,73.1719,29900.0
2008-02-20 10:05:00,88.56,88.77,88.49,88.75,45900.0,73.1472,73.3206,73.0893,73.3041,45900.0
2008-02-20 10:10:00,88.72,89.05,88.68,89.05,42100.0,73.2793,73.5519,73.2463,73.5519,42100.0
2008-02-20 10:15:00,89.02,89.33,88.97,89.32,30600.0,73.5271,73.7831,73.4858,73.7749,30600.0
2008-02-20 10:20:00,89.34,89.38,89.2,89.2,27300.0,73.7914,73.8244,73.6758,73.6758,27300.0
2008-02-20 10:25:00,89.21,89.32,89.09,89.14,39100.0,73.684,73.7749,73.5849,73.6262,39100.0
2008-02-20 10:30:00,89.1,89.15,88.87,88.87,15100.0,73.5932,73.6345,73.4032,73.4032,15100.0
2008-02-20 10:35:00,88.82,89.12,88.75,89.09,20700.0,73.3619,73.6097,73.3041,73.5849,20700.0
2008-02-20 10:40:00,89.07,89.48,88.87,89.36,40800.0,73.5684,73.907,73.4032,73.8079,40800.0
2008-02-20 10:45:00,89.39,89.43,89.05,89.06,22800.0,73.8327,73.8657,73.5519,73.5601,22800.0
2008-02-20 10:50:00,89.06,89.1,88.92,89.04,16000.0,73.5601,73.5932,73.4445,73.5436,16000.0
2008-02-20 10:55:00,89.06,89.21,88.85,88.94,11500.0,73.5601,73.684,73.3867,73.461,11500.0
2008-02-20 11:00:00,88.97,89.07,88.85,88.96,11200.0,73.4858,73.5684,73.3867,73.4775,11200.0
2008-02-20 11:05:00,89.0,89.04,88.8,88.84,9400.0,73.5106,73.5436,73.3454,73.3784,9400.0
2008-02-20 11:10:00,88.85,89.06,88.8,89.0,14600.0,73.3867,73.5601,73.3454,73.5106,14600.0
2008-02-20 11:15:00,89.01,89.08,88.94,89.08,11500.0,73.5188,73.5767,73.461,73.5767,11500.0
2008-02-20 11:20:00,89.08,89.24,89.01,89.24,11600.0,73.5767,73.7088,73.5188,73.7088,11600.0
2008-02-20 11:25:00,89.31,89.37,89.16,89.23,8000.0,73.7666,73.8162,73.6427,73.7005,8000.0
2008-02-20 11:30:00,89.24,89.26,89.15,89.17,27300.0,73.7088,73.7253,73.6345,73.651,27300.0
2008-02-20 11:35:00,89.19,89.2,89.09,89.17,13200.0,73.6675,73.6758,73.5849,73.651,13200.0
2008-02-20 11:40:00,89.17,89.25,89.14,89.16,20200.0,73.651,73.7171,73.6262,73.6427,20200.0
2008-02-20 11:45:00,89.17,89.26,89.15,89.26,12800.0,73.651,73.7253,73.6345,73.7253,12800.0
2008-02-20 11:50:00,89.24,89.28,89.15,89.19,8100.0,73.7088,73.7418,73.6345,73.6675,8100.0
2008-02-20 11:55:00,89.18,89.19,88.94,88.94,11700.0,73.6593,73.6675,73.461,73.461,11700.0
2008-02-20 12:00:00,88.94,89.29,88.84,89.25,21800.0,73.461,73.7501,73.3784,73.7171,21800.0
2008-02-20 12:05:00,89.29,89.57,89.13,89.44,15900.0,73.7501,73.9814,73.618,73.874,15900.0
2008-02-20 12:10:00,89.4,89.57,89.3,89.48,26700.0,73.841,73.9814,73.7584,73.907,26700.0
2008-02-20 12:15:00,89.47,89.56,89.33,89.34,19500.0,73.8988,73.9731,73.7831,73.7914,19500.0
2008-02-20 12:20:00,89.34,89.9,89.34,89.72,42400.0,73.7914,74.2539,73.7914,74.1053,42400.0
2008-02-20 12:25:00,89.73,89.79,89.37,89.37,15200.0,74.1135,74.1631,73.8162,73.8162,15200.0
2008-02-20 12:30:00,89.36,89.78,89.36,89.72,79500.0,73.8079,74.1548,73.8079,74.1053,79500.0
2008-02-20 12:35:00,89.71,89.86,89.71,89.79,19500.0,74.097,74.2209,74.097,74.1631,19500.0
2008-02-20 12:40:00,89.79,89.83,89.67,89.7,19600.0,74.1631,74.1961,74.064,74.0888,19600.0
2008-02-20 12:45:00,89.69,89.74,89.52,89.57,68200.0,74.0805,74.1218,73.9401,73.9814,68200.0
2008-02-20 12:50:00,89.61,89.8,89.58,89.63,19000.0,74.0144,74.1713,73.9896,74.0309,19000.0
2008-02-20 12:55:00,89.64,89.71,89.51,89.6,16900.0,74.0392,74.097,73.9318,74.0062,16900.0
2008-02-20 13:00:00,89.6,89.79,89.57,89.79,19000.0,74.0062,74.1631,73.9814,74.1631,19000.0
2008-02-20 13:05:00,89.8,90.08,89.8,89.95,33300.0,74.1713,74.4026,74.1713,74.2952,33300.0
2008-02-20 13:10:00,89.96,90.14,89.84,89.85,31200.0,74.3035,74.4522,74.2044,74.2126,31200.0
2008-02-20 13:15:00,89.85,89.89,89.69,89.73,10600.0,74.2126,74.2457,74.0805,74.1135,10600.0
2008-02-20 13:20:00,89.72,89.73,89.38,89.38,12100.0,74.1053,74.1135,73.8244,73.8244,12100.0
2008-02-20 13:25:00,89.37,89.42,89.28,89.32,9200.0,73.8162,73.8575,73.7418,73.7749,9200.0
2008-02-20 13:30:00,89.32,89.49,89.19,89.49,24400.0,73.7749,73.9153,73.6675,73.9153,24400.0
2008-02-20 13:35:00,89.44,89.56,89.42,89.56,11300.0,73.874,73.9731,73.8575,73.9731,11300.0
2008-02-20 13:40:00,89.57,89.79,89.56,89.69,10300.0,73.9814,74.1631,73.9731,74.0805,10300.0
2008-02-20 13:45:00,89.7,89.79,89.66,89.69,10700.0,74.0888,74.1631,74.0557,74.0805,10700.0
2008-02-20 13:50:00,89.69,89.93,89.69,89.91,15000.0,74.0805,74.2787,74.0805,74.2622,15000.0
2008-02-20 13:55:00,89.89,89.92,89.71,89.71,21200.0,74.2457,74.2705,74.097,74.097,21200.0
2008-02-20 14:00:00,89.74,90.05,89.54,89.66,54400.0,74.1218,74.3778,73.9566,74.0557,54400.0
2008-02-20 14:05:00,89.67,90.0,89.67,89.81,42800.0,74.064,74.3365,74.064,74.1796,42800.0
2008-02-20 14:10:00,89.77,89.89,89.51,89.57,29600.0,74.1466,74.2457,73.9318,73.9814,29600.0
2008-02-20 14:15:00,89.55,89.73,89.43,89.48,23300.0,73.9649,74.1135,73.8657,73.907,23300.0
2008-02-20 14:20:00,89.48,89.55,89.18,89.43,32200.0,73.907,73.9649,73.6593,73.8657,32200.0
2008-02-20 14:25:00,89.43,89.65,89.43,89.58,17500.0,73.8657,74.0475,73.8657,73.9896,17500.0
2008-02-20 14:30:00,89.57,89.75,89.5,89.58,20700.0,73.9814,74.13,73.9236,73.9896,20700.0
2008-02-20 14:35:00,89.58,89.72,89.51,89.6,13000.0,73.9896,74.1053,73.9318,74.0062,13000.0
2008-02-20 14:40:00,89.6,89.74,89.48,89.57,23600.0,74.0062,74.1218,73.907,73.9814,23600.0
2008-02-20 14:45:00,89.6,90.03,89.56,90.03,24400.0,74.0062,74.3613,73.9731,74.3613,24400.0
2008-02-20 14:50:00,90.03,90.3,89.97,90.25,40500.0,74.3613,74.5843,74.3118,74.543,40500.0
2008-02-20 14:55:00,90.27,90.46,90.25,90.28,30400.0,74.5595,74.7165,74.543,74.5678,30400.0
2008-02-20 15:00:00,90.3,90.33,90.14,90.22,17900.0,74.5843,74.6091,74.4522,74.5183,17900.0
2008-02-20 15:05:00,90.22,90.27,90.01,90.13,35000.0,74.5183,74.5595,74.3448,74.4439,35000.0
2008-02-20 15:10:00,90.13,90.24,89.91,89.98,50600.0,74.4439,74.5348,74.2622,74.32,50600.0
2008-02-20 15:15:00,89.98,90.06,89.8,89.87,16900.0,74.32,74.3861,74.1713,74.2292,16900.0
2008-02-20 15:20:00,89.89,89.99,89.62,89.65,28000.0,74.2457,74.3283,74.0227,74.0475,28000.0
2008-02-20 15:25:00,89.66,89.79,89.57,89.61,34100.0,74.0557,74.1631,73.9814,74.0144,34100.0
2008-02-20 15:30:00,89.62,89.73,89.53,89.59,37500.0,74.0227,74.1135,73.9483,73.9979,37500.0
2008-02-20 15:35:00,89.58,89.81,89.49,89.75,41300.0,73.9896,74.1796,73.9153,74.13,41300.0
2008-02-20 15:40:00,89.77,89.99,89.69,89.73,63300.0,74.1466,74.3283,74.0805,74.1135,63300.0
2008-02-20 15:45:00,89.75,89.88,89.59,89.76,59800.0,74.13,74.2374,73.9979,74.1383,59800.0
2008-02-20 15:50:00,89.79,89.94,89.75,89.85,61500.0,74.1631,74.287,74.13,74.2126,61500.0
2008-02-20 15:55:00,89.86,90.05,89.67,90.04,142800.0,74.2209,74.3778,74.064,74.3696,142800.0
2008-02-21 09:30:00,89.99,90.49,89.99,90.23,16700.0,74.3283,74.7413,74.3283,74.5265,16700.0
2008-02-21 09:35:00,90.2,90.2,89.83,90.09,20900.0,74.5017,74.5017,74.1961,74.4109,20900.0
2008-02-21 09:40:00,90.12,90.62,90.11,90.56,19800.0,74.4357,74.8486,74.4274,74.7991,19800.0
2008-02-21 09:45:00,90.56,90.68,90.21,90.22,30800.0,74.7991,74.8982,74.51,74.5183,30800.0
2008-02-21 09:50:00,90.22,90.22,89.99,90.01,11000.0,74.5183,74.5183,74.3283,74.3448,11000.0
2008-02-21 09:55:00,90.01,90.15,90.0,90.05,12200.0,74.3448,74.4604,74.3365,74.3778,12200.0
2008-02-21 10:00:00,90.05,90.16,89.67,89.99,49300.0,74.3778,74.4687,74.064,74.3283,49300.0
2008-02-21 10:05:00,90.02,90.14,89.89,89.97,20900.0,74.3531,74.4522,74.2457,74.3118,20900.0
2008-02-21 10:10:00,89.96,90.24,89.96,90.02,15800.0,74.3035,74.5348,74.3035,74.3531,15800.0
2008-02-21 10:15:00,90.04,90.46,90.02,90.35,16500.0,74.3696,74.7165,74.3531,74.6256,16500.0
2008-02-21 10:20:00,90.35,90.43,90.3,90.33,12500.0,74.6256,74.6917,74.5843,74.6091,12500.0
2008-02-21 10:25:00,90.34,90.51,90.18,90.3,28400.0,74.6174,74.7578,74.4852,74.5843,28400.0
2008-02-21 10:30:00,90.32,90.4,90.1,90.11,27600.0,74.6008,74.6669,74.4191,74.4274,27600.0
2008-02-21 10:35:00,90.13,90.16,89.96,89.97,26300.0,74.4439,74.4687,74.3035,74.3118,26300.0
2008-02-21 10:40:00,89.96,90.15,89.77,89.9,99400.0,74.3035,74.4604,74.1466,74.2539,99400.0
2008-02-21 10:45:00,89.86,89.96,89.82,89.9,17300.0,74.2209,74.3035,74.1879,74.2539,17300.0
2008-02-21 10:50:00,89.89,89.95,89.75,89.83,22400.0,74.2457,74.2952,74.13,74.1961,22400.0
2008-02-21 10:55:00,89.83,89.9,89.71,89.89,36100.0,74.1961,74.2539,74.097,74.2457,36100.0
2008-02-21 11:00:00,89.9,89.95,89.77,89.86,32600.0,74.2539,74.2952,74.1466,74.2209,32600.0
2008-02-21 11:05:00,89.86,89.95,89.77,89.89,36700.0,74.2209,74.2952,74.1466,74.2457,36700.0
2008-02-21 11:10:00,89.9,89.93,89.76,89.8,55000.0,74.2539,74.2787,74.1383,74.1713,55000.0
2008-02-21 11:15:00,89.8,89.88,89.74,89.85,33800.0,74.1713,74.2374,74.1218,74.2126,33800.0
2008-02-21 11:20:00,89.85,89.91,89.72,89.89,32600.0,74.2126,74.2622,74.1053,74.2457,32600.0
2008-02-21 11:25:00,89.83,90.03,89.8,89.94,15200.0,74.1961,74.3613,74.1713,74.287,15200.0
2008-02-21 11:30:00,89.92,90.18,89.92,90.13,10700.0,74.2705,74.4852,74.2705,74.4439,10700.0
2008-02-21 11:35:00,90.09,90.13,90.01,90.04,7100.0,74.4109,74.4439,74.3448,74.3696,7100.0
2008-02-21 11:40:00,90.04,90.06,89.95,89.97,5500.0,74.3696,74.3861,74.2952,74.3118,5500.0
2008-02-21 11:45:00,90.0,90.2,89.99,90.13,8200.0,74.3365,74.5017,74.3283,74.4439,8200.0
2008-02-21 11:50:00,90.09,90.16,90.0,90.0,5000.0,74.4109,74.4687,74.3365,74.3365,5000.0
2008-02-21 11:55:00,90.02,90.08,89.97,90.0,9600.0,74.3531,74.4026,74.3118,74.3365,9600.0
2008-02-21 12:00:00,90.04,90.04,89.89,90.0,8800.0,74.3696,74.3696,74.2457,74.3365,8800.0
2008-02-21 12:05:00,90.0,90.0,89.89,89.92,16800.0,74.3365,74.3365,74.2457,74.2705,16800.0
2008-02-21 12:10:00,89.93,90.01,89.83,89.86,41600.0,74.2787,74.3448,74.1961,74.2209,41600.0
2008-02-21 12:15:00,89.81,89.9,89.59,89.71,21800.0,74.1796,74.2539,73.9979,74.097,21800.0
2008-02-21 12:20:00,89.64,89.72,89.47,89.71,17300.0,74.0392,74.1053,73.8988,74.097,17300.0
2008-02-21 12:25:00,89.72,89.85,89.67,89.8,16700.0,74.1053,74.2126,74.064,74.1713,16700.0
2008-02-21 12:30:00,89.8,89.84,89.64,89.76,8800.0,74.1713,74.2044,74.0392,74.1383,8800.0
2008-02-21 12:35:00,89.76,89.82,89.67,89.73,7200.0,74.1383,74.1879,74.064,74.1135,7200.0
2008-02-21 12:40:00,89.7,89.8,89.69,89.8,15200.0,74.0888,74.1713,74.0805,74.1713,15200.0
2008-02-21 12:45:00,89.81,89.85,89.71,89.72,12800.0,74.1796,74.2126,74.097,74.1053,12800.0
2008-02-21 12:50:00,89.72,89.85,89.72,89.84,15500.0,74.1053,74.2126,74.1053,74.2044,15500.0
2008-02-21 12:55:00,89.86,89.9,89.74,89.81,9600.0,74.2209,74.2539,74.1218,74.1796,9600.0
2008-02-21 13:00:00,89.76,89.85,89.72,89.76,9100.0,74.1383,74.2126,74.1053,74.1383,9100.0
2008-02-21 13:05:00,89.77,89.91,89.74,89.82,15500.0,74.1466,74.2622,74.1218,74.1879,15500.0
2008-02-21 13:10:00,89.85,89.85,89.56,89.58,16300.0,74.2126,74.2126,73.9731,73.9896,16300.0
2008-02-21 13:15:00,89.62,89.77,89.53,89.71,68200.0,74.0227,74.1466,73.9483,74.097,68200.0
2008-02-21 13:20:00,89.73,89.74,89.57,89.7,20800.0,74.1135,74.1218,73.9814,74.0888,20800.0
2008-02-21 13:25:00,89.73,89.75,89.6,89.72,13600.0,74.1135,74.13,74.0062,74.1053,13600.0
2008-02-21 13:30:00,89.72,89.72,89.59,89.59,12400.0,74.1053,74.1053,73.9979,73.9979,12400.0
2008-02-21 13:35:00,89.59,89.72,89.47,89.5,72700.0,73.9979,74.1053,73.8988,73.9236,72700.0
2008-02-21 13:40:00,89.46,89.5,89.33,89.4,34200.0,73.8905,73.9236,73.7831,73.841,34200.0
2008-02-21 13:45:00,89.4,89.55,89.34,89.49,32800.0,73.841,73.9649,73.7914,73.9153,32800.0
2008-02-21 13:50:00,89.46,89.5,89.32,89.46,20000.0,73.8905,73.9236,73.7749,73.8905,20000.0
2008-02-21 13:55:00,89.42,89.5,89.42,89.48,7500.0,73.8575,73.9236,73.8575,73.907,7500.0
2008-02-21 14:00:00,89.47,89.52,89.42,89.45,30300.0,73.8988,73.9401,73.8575,73.8823,30300.0
2008-02-21 14:05:00,89.42,89.55,89.37,89.46,14500.0,73.8575,73.9649,73.8162,73.8905,14500.0
2008-02-21 14:10:00,89.42,89.52,89.35,89.45,37000.0,73.8575,73.9401,73.7997,73.8823,37000.0
2008-02-21 14:15:00,89.45,89.52,89.34,89.39,29100.0,73.8823,73.9401,73.7914,73.8327,29100.0
2008-02-21 14:20:00,89.39,89.58,89.37,89.51,18900.0,73.8327,73.9896,73.8162,73.9318,18900.0
2008-02-21 14:25:00,89.59,89.83,89.5,89.83,61200.0,73.9979,74.1961,73.9236,74.1961,61200.0
2008-02-21 14:30:00,89.85,89.85,89.64,89.73,13100.0,74.2126,74.2126,74.0392,74.1135,13100.0
2008-02-21 14:35:00,89.77,89.8,89.69,89.71,7200.0,74.1466,74.1713,74.0805,74.097,7200.0
2008-02-21 14:40:00,89.7,89.72,89.54,89.56,14200.0,74.0888,74.1053,73.9566,73.9731,14200.0
2008-02-21 14:45:00,89.53,89.55,89.36,89.44,41700.0,73.9483,73.9649,73.8079,73.874,41700.0
2008-02-21 14:50:00,89.43,89.58,89.41,89.46,17500.0,73.8657,73.9896,73.8492,73.8905,17500.0
2008-02-21 14:55:00,89.48,89.53,89.37,89.48,8500.0,73.907,73.9483,73.8162,73.907,8500.0
2008-02-21 15:00:00,89.48,89.48,89.25,89.3,16300.0,73.907,73.907,73.7171,73.7584,16300.0
2008-02-21 15:05:00,89.27,89.29,88.96,89.15,43900.0,73.7336,73.7501,73.4775,73.6345,43900.0
2008-02-21 15:10:00,89.14,89.23,88.99,89.17,27600.0,73.6262,73.7005,73.5023,73.651,27600.0
2008-02-21 15:15:00,89.15,89.23,89.1,89.2,13100.0,73.6345,73.7005,73.5932,73.6758,13100.0
2008-02-21 15:20:00,89.18,89.32,89.07,89.31,28100.0,73.6593,73.7749,73.5684,73.7666,28100.0
2008-02-21 15:25:00,89.29,89.36,89.19,89.3,29200.0,73.7501,73.8079,73.6675,73.7584,29200.0
2008-02-21 15:30:00,89.34,89.39,89.24,89.33,22700.0,73.7914,73.8327,73.7088,73.7831,22700.0
2008-02-21 15:35:00,89.33,89.4,89.13,89.26,52700.0,73.7831,73.841,73.618,73.7253,52700.0
2008-02-21 15:40:00,89.27,89.29,89.14,89.21,31000.0,73.7336,73.7501,73.6262,73.684,31000.0
2008-02-21 15:45:00,89.2,89.37,89.13,89.29,45000.0,73.6758,73.8162,73.618,73.7501,45000.0
2008-02-21 15:50:00,89.3,89.3,89.14,89.17,87600.0,73.7584,73.7584,73.6262,73.651,87600.0
2008-02-21 15:55:00,89.16,89.3,89.09,89.27,220400.0,73.6427,73.7584,73.5849,73.7336,220400.0
2008-02-22 09:30:00,89.84,89.84,89.64,89.64,16700.0,74.2044,74.2044,74.0392,74.0392,16700.0
2008-02-22 09:35:00,89.67,89.73,89.49,89.49,16100.0,74.064,74.1135,73.9153,73.9153,16100.0
2008-02-22 09:40:00,89.5,89.5,89.1,89.25,20000.0,73.9236,73.9236,73.5932,73.7171,20000.0
2008-02-22 09:45:00,89.22,89.4,89.15,89.24,16900.0,73.6923,73.841,73.6345,73.7088,16900.0
2008-02-22 09:50:00,89.25,89.25,88.88,88.96,18700.0,73.7171,73.7171,73.4115,73.4775,18700.0
2008-02-22 09:55:00,88.96,89.06,88.73,89.04,24900.0,73.4775,73.5601,73.2876,73.5436,24900.0
2008-02-22 10:00:00,89.04,89.07,88.87,88.92,24800.0,73.5436,73.5684,73.4032,73.4445,24800.0
2008-02-22 10:05:00,88.91,88.93,88.75,88.85,24500.0,73.4362,73.4528,73.3041,73.3867,24500.0
2008-02-22 10:10:00,88.88,88.88,88.67,88.76,39100.0,73.4115,73.4115,73.238,73.3123,39100.0
2008-02-22 10:15:00,88.76,88.78,88.67,88.77,24500.0,73.3123,73.3289,73.238,73.3206,24500.0
2008-02-22 10:20:00,88.76,88.81,88.58,88.62,13000.0,73.3123,73.3536,73.1637,73.1967,13000.0
2008-02-22 10:25:00,88.62,88.88,88.6,88.79,33000.0,73.1967,73.4115,73.1802,73.3371,33000.0
2008-02-22 10:30:00,88.83,88.95,88.64,88.71,35300.0,73.3702,73.4693,73.2132,73.271,35300.0
2008-02-22 10:35:00,88.72,88.83,88.5,88.5,27400.0,73.2793,73.3702,73.0976,73.0976,27400.0
2008-02-22 10:40:00,88.5,88.82,88.5,88.82,37800.0,73.0976,73.3619,73.0976,73.3619,37800.0
2008-02-22 10:45:00,88.78,88.8,88.6,88.6,19100.0,73.3289,73.3454,73.1802,73.1802,19100.0
2008-02-22 10:50:00,88.59,88.78,88.55,88.65,35200.0,73.1719,73.3289,73.1389,73.2215,35200.0
2008-02-22 10:55:00,88.66,88.71,88.56,88.56,22500.0,73.2298,73.271,73.1472,73.1472,22500.0
2008-02-22 11:00:00,88.58,88.62,88.37,88.37,20000.0,73.1637,73.1967,72.9902,72.9902,20000.0
2008-02-22 11:05:00,88.37,88.39,88.2,88.27,32900.0,72.9902,73.0067,72.8498,72.9076,32900.0
2008-02-22 11:10:00,88.23,88.31,88.17,88.23,23900.0,72.8746,72.9407,72.825,72.8746,23900.0
2008-02-22 11:15:00,88.23,88.31,88.12,88.22,45900.0,72.8746,72.9407,72.7837,72.8663,45900.0
2008-02-22 11:20:00,88.22,88.24,88.13,88.15,28400.0,72.8663,72.8828,72.792,72.8085,28400.0
2008-02-22 11:25:00,88.22,88.23,88.12,88.17,15000.0,72.8663,72.8746,72.7837,72.825,15000.0
2008-02-22 11:30:00,88.18,88.35,88.13,88.17,34100.0,72.8333,72.9737,72.792,72.825,34100.0
2008-02-22 11:35:00,88.19,88.28,88.12,88.23,25200.0,72.8415,72.9159,72.7837,72.8746,25200.0
2008-02-22 11:40:00,88.21,88.23,87.95,87.95,30500.0,72.8581,72.8746,72.6433,72.6433,30500.0
2008-02-22 11:45:00,87.95,88.05,87.9,87.9,27100.0,72.6433,72.7259,72.602,72.602,27100.0
2008-02-22 11:50:00,87.94,87.98,87.91,87.95,10100.0,72.6351,72.6681,72.6103,72.6433,10100.0
2008-02-22 11:55:00,87.95,88.0,87.89,87.99,23800.0,72.6433,72.6846,72.5938,72.6764,23800.0
2008-02-22 12:00:00,88.0,88.05,87.92,88.0,17400.0,72.6846,72.7259,72.6185,72.6846,17400.0
2008-02-22 12:05:00,87.98,88.0,87.89,87.89,22600.0,72.6681,72.6846,72.5938,72.5938,22600.0
2008-02-22 12:10:00,87.85,87.9,87.77,87.81,18200.0,72.5607,72.602,72.4946,72.5277,18200.0
2008-02-22 12:15:00,87.78,87.82,87.73,87.75,13900.0,72.5029,72.5359,72.4616,72.4781,13900.0
2008-02-22 12:20:00,87.76,87.8,87.7,87.72,13300.0,72.4864,72.5194,72.4368,72.4533,13300.0
2008-02-22 12:25:00,87.71,87.79,87.66,87.66,17800.0,72.4451,72.5112,72.4038,72.4038,17800.0
2008-02-22 12:30:00,87.69,87.7,87.55,87.67,26400.0,72.4286,72.4368,72.3129,72.412,26400.0
2008-02-22 12:35:00,87.7,87.92,87.7,87.79,6300.0,72.4368,72.6185,72.4368,72.5112,6300.0
2008-02-22 12:40:00,87.76,87.76,87.6,87.63,11500.0,72.4864,72.4864,72.3542,72.379,11500.0
2008-02-22 12:45:00,87.63,87.67,87.58,87.61,18300.0,72.379,72.412,72.3377,72.3625,18300.0
2008-02-22 12:50:00,87.6,87.67,87.5,87.67,12500.0,72.3542,72.412,72.2716,72.412,12500.0
2008-02-22 12:55:00,87.66,87.7,87.63,87.67,11600.0,72.4038,72.4368,72.379,72.412,11600.0
2008-02-22 13:00:00,87.66,87.68,87.55,87.57,14800.0,72.4038,72.4203,72.3129,72.3295,14800.0
2008-02-22 13:05:00,87.59,87.65,87.46,87.6,14100.0,72.346,72.3955,72.2386,72.3542,14100.0
2008-02-22 13:10:00,87.59,87.64,87.54,87.64,15700.0,72.346,72.3873,72.3047,72.3873,15700.0
2008-02-22 13:15:00,87.64,87.82,87.64,87.8,25500.0,72.3873,72.5359,72.3873,72.5194,25500.0
2008-02-22 13:20:00,87.8,87.88,87.76,87.77,11700.0,72.5194,72.5855,72.4864,72.4946,11700.0
2008-02-22 13:25:00,87.77,87.8,87.62,87.65,11700.0,72.4946,72.5194,72.3708,72.3955,11700.0
2008-02-22 13:30:00,87.62,87.69,87.52,87.58,18100.0,72.3708,72.4286,72.2882,72.3377,18100.0
2008-02-22 13:35:00,87.58,87.67,87.53,87.6,7200.0,72.3377,72.412,72.2964,72.3542,7200.0
2008-02-22 13:40:00,87.63,87.63,87.52,87.57,8400.0,72.379,72.379,72.2882,72.3295,8400.0
2008-02-22 13:45:00,87.58,87.65,87.49,87.62,11900.0,72.3377,72.3955,72.2634,72.3708,11900.0
2008-02-22 13:50:00,87.63,87.66,87.54,87.55,16300.0,72.379,72.4038,72.3047,72.3129,16300.0
2008-02-22 13:55:00,87.54,87.65,87.54,87.62,17200.0,72.3047,72.3955,72.3047,72.3708,17200.0
2008-02-22 14:00:00,87.6,87.65,87.52,87.62,22100.0,72.3542,72.3955,72.2882,72.3708,22100.0
2008-02-22 14:05:00,87.58,87.64,87.46,87.46,14000.0,72.3377,72.3873,72.2386,72.2386,14000.0
2008-02-22 14:10:00,87.46,87.5,87.26,87.37,26400.0,72.2386,72.2716,72.0734,72.1643,26400.0
2008-02-22 14:15:00,87.36,87.47,87.28,87.4,16300.0,72.156,72.2469,72.0899,72.189,16300.0
2008-02-22 14:20:00,87.4,87.44,87.32,87.39,9600.0,72.189,72.2221,72.123,72.1808,9600.0
2008-02-22 14:25:00,87.4,87.42,87.26,87.36,26100.0,72.189,72.2056,72.0734,72.156,26100.0
2008-02-22 14:30:00,87.34,87.51,87.25,87.39,40700.0,72.1395,72.2799,72.0651,72.1808,40700.0
2008-02-22 14:35:00,87.38,87.5,87.29,87.39,37900.0,72.1725,72.2716,72.0982,72.1808,37900.0
2008-02-22 14:40:00,87.4,87.62,87.38,87.53,22900.0,72.189,72.3708,72.1725,72.2964,22900.0
2008-02-22 14:45:00,87.56,87.6,87.39,87.55,21700.0,72.3212,72.3542,72.1808,72.3129,21700.0
2008-02-22 14:50:00,87.54,87.54,87.35,87.43,13200.0,72.3047,72.3047,72.1477,72.2138,13200.0
2008-02-22 14:55:00,87.43,87.59,87.4,87.4,22800.0,72.2138,72.346,72.189,72.189,22800.0
2008-02-22 15:00:00,87.42,87.5,87.34,87.36,29500.0,72.2056,72.2716,72.1395,72.156,29500.0
2008-02-22 15:05:00,87.36,87.4,87.3,87.39,23500.0,72.156,72.189,72.1064,72.1808,23500.0
2008-02-22 15:10:00,87.35,87.37,87.15,87.26,37000.0,72.1477,72.1643,71.9825,72.0734,37000.0
2008-02-22 15:15:00,87.25,87.36,87.16,87.22,44800.0,72.0651,72.156,71.9908,72.0404,44800.0
2008-02-22 15:20:00,87.22,87.29,87.15,87.24,37100.0,72.0404,72.0982,71.9825,72.0569,37100.0
2008-02-22 15:25:00,87.25,87.66,87.14,87.62,55800.0,72.0651,72.4038,71.9743,72.3708,55800.0
2008-02-22 15:30:00,87.61,88.04,87.5,88.02,103100.0,72.3625,72.7177,72.2716,72.7011,103100.0
2008-02-22 15:35:00,88.03,88.5,88.01,88.38,58500.0,72.7094,73.0976,72.6929,72.9985,58500.0
2008-02-22 15:40:00,88.39,88.56,88.27,88.35,97500.0,73.0067,73.1472,72.9076,72.9737,97500.0
2008-02-22 15:45:00,88.35,88.79,88.31,88.65,61400.0,72.9737,73.3371,72.9407,73.2215,61400.0
2008-02-22 15:50:00,88.73,88.93,88.55,88.92,77600.0,73.2876,73.4528,73.1389,73.4445,77600.0
2008-02-22 15:55:00,88.91,89.19,88.87,89.19,81000.0,73.4362,73.6675,73.4032,73.6675,81000.0
2008-02-25 09:30:00,89.07,89.84,88.45,89.81,27600.0,73.5684,74.2044,73.0563,74.1796,27600.0
2008-02-25 09:35:00,89.84,89.86,89.18,89.19,39700.0,74.2044,74.2209,73.6593,73.6675,39700.0
2008-02-25 09:40:00,89.23,89.23,88.88,89.02,24800.0,73.7005,73.7005,73.4115,73.5271,24800.0
2008-02-25 09:45:00,89.01,89.01,88.82,88.88,19900.0,73.5188,73.5188,73.3619,73.4115,19900.0
2008-02-25 09:50:00,88.85,88.85,88.45,88.45,17000.0,73.3867,73.3867,73.0563,73.0563,17000.0
2008-02-25 09:55:00,88.42,88.45,88.11,88.13,28800.0,73.0315,73.0563,72.7755,72.792,28800.0
2008-02-25 10:00:00,88.13,88.43,88.1,88.4,56600.0,72.792,73.0398,72.7672,73.015,56600.0
2008-02-25 10:05:00,88.41,88.8,88.41,88.8,31600.0,73.0233,73.3454,73.0233,73.3454,31600.0
2008-02-25 10:10:00,88.79,89.14,88.64,88.64,53000.0,73.3371,73.6262,73.2132,73.2132,53000.0
2008-02-25 10:15:00,88.66,89.14,88.64,89.03,50200.0,73.2298,73.6262,73.2132,73.5354,50200.0
2008-02-25 10:20:00,89.01,89.33,88.99,89.02,46700.0,73.5188,73.7831,73.5023,73.5271,46700.0
2008-02-25 10:25:00,89.02,89.44,89.0,89.35,23400.0,73.5271,73.874,73.5106,73.7997,23400.0
2008-02-25 10:30:00,89.38,89.41,89.01,89.01,15200.0,73.8244,73.8492,73.5188,73.5188,15200.0
2008-02-25 10:35:00,89.01,89.02,88.8,88.81,20600.0,73.5188,73.5271,73.3454,73.3536,20600.0
2008-02-25 10:40:00,88.79,88.9,88.69,88.88,18000.0,73.3371,73.428,73.2545,73.4115,18000.0
2008-02-25 10:45:00,88.85,89.09,88.84,89.08,12600.0,73.3867,73.5849,73.3784,73.5767,12600.0
2008-02-25 10:50:00,89.05,89.18,88.93,89.15,20700.0,73.5519,73.6593,73.4528,73.6345,20700.0
2008-02-25 10:55:00,89.18,89.31,89.08,89.08,12400.0,73.6593,73.7666,73.5767,73.5767,12400.0
2008-02-25 11:00:00,89.06,89.22,89.04,89.04,10000.0,73.5601,73.6923,73.5436,73.5436,10000.0
2008-02-25 11:05:00,89.05,89.06,88.95,88.98,9900.0,73.5519,73.5601,73.4693,73.4941,9900.0
2008-02-25 11:10:00,88.97,89.11,88.78,89.05,20700.0,73.4858,73.6014,73.3289,73.5519,20700.0
2008-02-25 11:15:00,89.05,89.08,88.97,89.06,6600.0,73.5519,73.5767,73.4858,73.5601,6600.0
2008-02-25 11:20:00,89.05,89.3,89.0,89.23,11900.0,73.5519,73.7584,73.5106,73.7005,11900.0
2008-02-25 11:25:00,89.29,89.29,89.1,89.23,19700.0,73.7501,73.7501,73.5932,73.7005,19700.0
2008-02-25 11:30:00,89.18,89.28,89.12,89.27,14000.0,73.6593,73.7418,73.6097,73.7336,14000.0
2008-02-25 11:35:00,89.25,89.3,89.04,89.06,18400.0,73.7171,73.7584,73.5436,73.5601,18400.0
2008-02-25 11:40:00,89.08,89.11,88.92,89.08,14400.0,73.5767,73.6014,73.4445,73.5767,14400.0
2008-02-25 11:45:00,89.12,89.27,89.11,89.21,8500.0,73.6097,73.7336,73.6014,73.684,8500.0
2008-02-25 11:50:00,89.23,89.3,89.18,89.2,10100.0,73.7005,73.7584,73.6593,73.6758,10100.0
2008-02-25 11:55:00,89.18,89.19,88.85,89.01,14900.0,73.6593,73.6675,73.3867,73.5188,14900.0
2008-02-25 12:00:00,88.98,89.06,88.95,89.0,7100.0,73.4941,73.5601,73.4693,73.5106,7100.0
2008-02-25 12:05:00,88.99,89.11,88.98,88.99,7700.0,73.5023,73.6014,73.4941,73.5023,7700.0
2008-02-25 12:10:00,89.01,89.05,88.91,88.94,8900.0,73.5188,73.5519,73.4362,73.461,8900.0
2008-02-25 12:15:00,88.93,88.95,88.58,88.68,14900.0,73.4528,73.4693,73.1637,73.2463,14900.0
2008-02-25 12:20:00,88.66,88.68,88.51,88.53,16000.0,73.2298,73.2463,73.1059,73.1224,16000.0
2008-02-25 12:25:00,88.55,88.6,88.49,88.59,10000.0,73.1389,73.1802,73.0893,73.1719,10000.0
2008-02-25 12:30:00,88.6,88.69,88.5,88.55,13800.0,73.1802,73.2545,73.0976,73.1389,13800.0
2008-02-25 12:35:00,88.58,88.6,88.42,88.55,17400.0,73.1637,73.1802,73.0315,73.1389,17400.0
2008-02-25 12:40:00,88.53,88.55,88.46,88.48,15900.0,73.1224,73.1389,73.0646,73.0811,15900.0
2008-02-25 12:45:00,88.48,88.55,88.39,88.49,37300.0,73.0811,73.1389,73.0067,73.0893,37300.0
2008-02-25 12:50:00,88.49,88.53,88.42,88.42,16800.0,73.0893,73.1224,73.0315,73.0315,16800.0
2008-02-25 12:55:00,88.48,88.48,88.43,88.45,10500.0,73.0811,73.0811,73.0398,73.0563,10500.0
2008-02-25 13:00:00,88.46,88.46,88.38,88.4,9700.0,73.0646,73.0646,72.9985,73.015,9700.0
2008-02-25 13:05:00,88.38,88.53,88.36,88.5,25300.0,72.9985,73.1224,72.982,73.0976,25300.0
2008-02-25 13:10:00,88.5,88.55,88.41,88.51,16100.0,73.0976,73.1389,73.0233,73.1059,16100.0
2008-02-25 13:15:00,88.51,88.57,88.35,88.39,14100.0,73.1059,73.1554,72.9737,73.0067,14100.0
2008-02-25 13:20:00,88.4,88.46,88.26,88.29,10900.0,73.015,73.0646,72.8994,72.9241,10900.0
2008-02-25 13:25:00,88.3,88.31,88.08,88.09,27700.0,72.9324,72.9407,72.7507,72.759,27700.0
2008-02-25 13:30:00,88.09,88.15,87.91,87.92,20700.0,72.759,72.8085,72.6103,72.6185,20700.0
2008-02-25 13:35:00,87.93,87.98,87.9,87.98,21500.0,72.6268,72.6681,72.602,72.6681,21500.0
2008-02-25 13:40:00,87.94,88.16,87.89,88.14,12900.0,72.6351,72.8168,72.5938,72.8003,12900.0
2008-02-25 13:45:00,88.15,88.3,88.13,88.22,8600.0,72.8085,72.9324,72.792,72.8663,8600.0
2008-02-25 13:50:00,88.22,88.41,88.22,88.29,21500.0,72.8663,73.0233,72.8663,72.9241,21500.0
2008-02-25 13:55:00,88.31,88.38,88.26,88.28,13600.0,72.9407,72.9985,72.8994,72.9159,13600.0
2008-02-25 14:00:00,88.28,88.35,88.14,88.28,24100.0,72.9159,72.9737,72.8003,72.9159,24100.0
2008-02-25 14:05:00,88.3,88.39,88.23,88.34,13600.0,72.9324,73.0067,72.8746,72.9654,13600.0
2008-02-25 14:10:00,88.33,88.63,88.33,88.62,27100.0,72.9572,73.205,72.9572,73.1967,27100.0
2008-02-25 14:15:00,88.6,88.63,88.5,88.58,15800.0,73.1802,73.205,73.0976,73.1637,15800.0
2008-02-25 14:20:00,88.55,88.65,88.37,88.51,25300.0,73.1389,73.2215,72.9902,73.1059,25300.0
2008-02-25 14:25:00,88.53,89.2,88.52,89.13,73600.0,73.1224,73.6758,73.1141,73.618,73600.0
2008-02-25 14:30:00,89.16,89.34,89.05,89.23,71800.0,73.6427,73.7914,73.5519,73.7005,71800.0
2008-02-25 14:35:00,89.22,89.26,88.96,89.06,31600.0,73.6923,73.7253,73.4775,73.5601,31600.0
2008-02-25 14:40:00,89.0,89.37,88.94,88.96,74000.0,73.5106,73.8162,73.461,73.4775,74000.0
2008-02-25 14:45:00,88.94,89.1,88.81,88.95,32500.0,73.461,73.5932,73.3536,73.4693,32500.0
2008-02-25 14:50:00,88.94,89.22,88.82,89.18,34000.0,73.461,73.6923,73.3619,73.6593,34000.0
2008-02-25 14:55:00,89.13,89.21,89.01,89.13,23700.0,73.618,73.684,73.5188,73.618,23700.0
2008-02-25 15:00:00,89.15,89.42,89.13,89.34,25200.0,73.6345,73.8575,73.618,73.7914,25200.0
2008-02-25 15:05:00,89.31,89.42,89.09,89.09,25000.0,73.7666,73.8575,73.5849,73.5849,25000.0
2008-02-25 15:10:00,89.09,89.32,89.05,89.16,33400.0,73.5849,73.7749,73.5519,73.6427,33400.0
2008-02-25 15:15:00,89.17,89.42,89.17,89.26,46000.0,73.651,73.8575,73.651,73.7253,46000.0
2008-02-25 15:20:00,89.25,89.32,89.15,89.26,35900.0,73.7171,73.7749,73.6345,73.7253,35900.0
2008-02-25 15:25:00,89.29,89.63,89.28,89.62,39400.0,73.7501,74.0309,73.7418,74.0227,39400.0
2008-02-25 15:30:00,89.6,89.68,89.46,89.57,33800.0,74.0062,74.0722,73.8905,73.9814,33800.0
2008-02-25 15:35:00,89.57,89.79,89.47,89.69,43600.0,73.9814,74.1631,73.8988,74.0805,43600.0
2008-02-25 15:40:00,89.69,89.95,89.69,89.78,42700.0,74.0805,74.2952,74.0805,74.1548,42700.0
2008-02-25 15:45:00,89.76,89.82,89.61,89.65,51200.0,74.1383,74.1879,74.0144,74.0475,51200.0
2008-02-25 15:50:00,89.63,89.77,89.56,89.62,63200.0,74.0309,74.1466,73.9731,74.0227,63200.0
2008-02-25 15:55:00,89.6,89.69,89.55,89.57,57600.0,74.0062,74.0805,73.9649,73.9814,57600.0
2008-02-26 09:30:00,89.46,89.62,89.4,89.56,24200.0,73.8905,74.0227,73.841,73.9731,24200.0
2008-02-26 09:35:00,89.56,90.0,89.48,89.93,28800.0,73.9731,74.3365,73.907,74.2787,28800.0
2008-02-26 09:40:00,89.92,89.99,89.89,89.94,23400.0,74.2705,74.3283,74.2457,74.287,23400.0
2008-02-26 09:45:00,89.94,90.08,89.87,89.99,19900.0,74.287,74.4026,74.2292,74.3283,19900.0
2008-02-26 09:50:00,89.97,90.03,89.8,89.97,13800.0,74.3118,74.3613,74.1713,74.3118,13800.0
2008-02-26 09:55:00,89.93,89.97,89.66,89.71,15400.0,74.2787,74.3118,74.0557,74.097,15400.0
2008-02-26 10:00:00,89.71,89.8,89.33,89.43,35000.0,74.097,74.1713,73.7831,73.8657,35000.0
2008-02-26 10:05:00,89.43,90.2,89.4,90.09,63000.0,73.8657,74.5017,73.841,74.4109,63000.0
2008-02-26 10:10:00,90.1,90.18,89.8,90.0,26000.0,74.4191,74.4852,74.1713,74.3365,26000.0
2008-02-26 10:15:00,89.99,90.18,89.84,89.84,52700.0,74.3283,74.4852,74.2044,74.2044,52700.0
2008-02-26 10:20:00,89.89,90.09,89.88,90.05,25600.0,74.2457,74.4109,74.2374,74.3778,25600.0
2008-02-26 10:25:00,90.03,90.05,89.71,89.82,18700.0,74.3613,74.3778,74.097,74.1879,18700.0
2008-02-26 10:30:00,89.82,90.08,89.75,90.03,31300.0,74.1879,74.4026,74.13,74.3613,31300.0
2008-02-26 10:35:00,90.04,90.07,89.93,89.97,16100.0,74.3696,74.3944,74.2787,74.3118,16100.0
2008-02-26 10:40:00,89.93,89.99,89.69,89.79,29600.0,74.2787,74.3283,74.0805,74.1631,29600.0
2008-02-26 10:45:00,89.76,90.0,89.66,90.0,9800.0,74.1383,74.3365,74.0557,74.3365,9800.0
2008-02-26 10:50:00,89.99,90.32,89.92,90.31,17900.0,74.3283,74.6008,74.2705,74.5926,17900.0
2008-02-26 10:55:00,90.32,90.35,90.13,90.25,25200.0,74.6008,74.6256,74.4439,74.543,25200.0
2008-02-26 11:00:00,90.22,90.5,90.17,90.34,22700.0,74.5183,74.7495,74.477,74.6174,22700.0
2008-02-26 11:05:00,90.32,90.39,90.3,90.35,25000.0,74.6008,74.6587,74.5843,74.6256,25000.0
2008-02-26 11:10:00,90.35,90.43,90.32,90.35,19100.0,74.6256,74.6917,74.6008,74.6256,19100.0
2008-02-26 11:15:00,90.35,90.54,90.35,90.48,26900.0,74.6256,74.7826,74.6256,74.733,26900.0
2008-02-26 11:20:00,90.52,90.67,90.48,90.49,23400.0,74.766,74.8899,74.733,74.7413,23400.0
2008-02-26 11:25:00,90.52,90.56,90.4,90.53,10700.0,74.766,74.7991,74.6669,74.7743,10700.0
2008-02-26 11:30:00,90.51,90.67,90.42,90.67,12600.0,74.7578,74.8899,74.6834,74.8899,12600.0
2008-02-26 11:35:00,90.65,90.67,90.55,90.62,9700.0,74.8734,74.8899,74.7908,74.8486,9700.0
2008-02-26 11:40:00,90.63,90.66,90.59,90.63,14400.0,74.8569,74.8817,74.8239,74.8569,14400.0
2008-02-26 11:45:00,90.62,90.83,90.62,90.81,13600.0,74.8486,75.0221,74.8486,75.0056,13600.0
2008-02-26 11:50:00,90.8,90.8,90.69,90.74,11100.0,74.9973,74.9973,74.9065,74.9478,11100.0
2008-02-26 11:55:00,90.74,90.97,90.73,90.96,11700.0,74.9478,75.1377,74.9395,75.1295,11700.0
2008-02-26 12:00:00,90.97,90.97,90.84,90.94,12100.0,75.1377,75.1377,75.0303,75.1129,12100.0
2008-02-26 12:05:00,90.97,91.1,90.97,91.02,11600.0,75.1377,75.2451,75.1377,75.179,11600.0
2008-02-26 12:10:00,91.03,91.14,90.94,91.04,16500.0,75.1873,75.2781,75.1129,75.1955,16500.0
2008-02-26 12:15:00,91.0,91.18,90.99,91.15,19900.0,75.1625,75.3112,75.1542,75.2864,19900.0
2008-02-26 12:20:00,91.17,91.45,91.15,91.26,28900.0,75.3029,75.5342,75.2864,75.3773,28900.0
2008-02-26 12:25:00,91.21,91.22,91.14,91.16,10000.0,75.336,75.3442,75.2781,75.2947,10000.0
2008-02-26 12:30:00,91.16,91.22,91.06,91.15,20500.0,75.2947,75.3442,75.2121,75.2864,20500.0
2008-02-26 12:35:00,91.15,91.3,91.1,91.3,18000.0,75.2864,75.4103,75.2451,75.4103,18000.0
2008-02-26 12:40:00,91.29,91.32,91.03,91.12,11500.0,75.402,75.4268,75.1873,75.2616,11500.0
2008-02-26 12:45:00,91.07,91.14,90.99,91.07,16500.0,75.2203,75.2781,75.1542,75.2203,16500.0
2008-02-26 12:50:00,91.06,91.24,90.75,90.96,33700.0,75.2121,75.3607,74.956,75.1295,33700.0
2008-02-26 12:55:00,90.96,91.31,90.92,91.28,8200.0,75.1295,75.4185,75.0964,75.3938,8200.0
2008-02-26 13:00:00,91.28,91.68,91.28,91.67,46100.0,75.3938,75.7242,75.3938,75.7159,46100.0
2008-02-26 13:05:00,91.67,91.68,91.53,91.56,21300.0,75.7159,75.7242,75.6003,75.625,21300.0
2008-02-26 13:10:00,91.6,91.69,91.5,91.55,22700.0,75.6581,75.7324,75.5755,75.6168,22700.0
2008-02-26 13:15:00,91.51,91.64,91.44,91.48,16200.0,75.5837,75.6911,75.5259,75.559,16200.0
2008-02-26 13:20:00,91.49,91.56,91.26,91.35,23500.0,75.5672,75.625,75.3773,75.4516,23500.0
2008-02-26 13:25:00,91.32,91.34,91.21,91.31,16100.0,75.4268,75.4433,75.336,75.4185,16100.0
2008-02-26 13:30:00,91.28,91.54,91.28,91.39,19500.0,75.3938,75.6085,75.3938,75.4846,19500.0
2008-02-26 13:35:00,91.37,91.59,91.35,91.38,30100.0,75.4681,75.6498,75.4516,75.4764,30100.0
2008-02-26 13:40:00,91.4,91.46,91.33,91.36,27500.0,75.4929,75.5424,75.4351,75.4598,27500.0
2008-02-26 13:45:00,91.38,91.42,91.24,91.24,7500.0,75.4764,75.5094,75.3607,75.3607,7500.0
2008-02-26 13:50:00,91.25,91.34,91.17,91.34,22900.0,75.369,75.4433,75.3029,75.4433,22900.0
2008-02-26 13:55:00,91.34,91.35,91.13,91.19,14300.0,75.4433,75.4516,75.2699,75.3194,14300.0
2008-02-26 14:00:00,91.17,91.33,91.09,91.23,17600.0,75.3029,75.4351,75.2368,75.3525,17600.0
2008-02-26 14:05:00,91.21,91.28,91.11,91.14,11600.0,75.336,75.3938,75.2534,75.2781,11600.0
2008-02-26 14:10:00,91.13,91.2,90.98,91.06,13200.0,75.2699,75.3277,75.146,75.2121,13200.0
2008-02-26 14:15:00,91.04,91.23,91.04,91.09,24400.0,75.1955,75.3525,75.1955,75.2368,24400.0
2008-02-26 14:20:00,91.09,91.18,91.03,91.09,14000.0,75.2368,75.3112,75.1873,75.2368,14000.0
2008-02-26 14:25:00,91.23,91.23,90.97,91.06,29100.0,75.3525,75.3525,75.1377,75.2121,29100.0
2008-02-26 14:30:00,91.06,91.24,91.0,91.11,21300.0,75.2121,75.3607,75.1625,75.2534,21300.0
2008-02-26 14:35:00,91.12,91.18,91.02,91.06,10900.0,75.2616,75.3112,75.179,75.2121,10900.0
2008-02-26 14:40:00,91.08,91.16,90.98,91.1,16800.0,75.2286,75.2947,75.146,75.2451,16800.0
2008-02-26 14:45:00,91.07,91.13,90.89,91.09,17100.0,75.2203,75.2699,75.0716,75.2368,17100.0
2008-02-26 14:50:00,91.06,91.15,90.97,91.05,14000.0,75.2121,75.2864,75.1377,75.2038,14000.0
2008-02-26 14:55:00,90.99,91.14,90.94,91.06,12300.0,75.1542,75.2781,75.1129,75.2121,12300.0
2008-02-26 15:00:00,91.04,91.06,90.84,90.84,21400.0,75.1955,75.2121,75.0303,75.0303,21400.0
2008-02-26 15:05:00,90.86,90.92,90.74,90.86,37600.0,75.0469,75.0964,74.9478,75.0469,37600.0
2008-02-26 15:10:00,90.87,90.89,90.68,90.75,25600.0,75.0551,75.0716,74.8982,74.956,25600.0
2008-02-26 15:15:00,90.74,90.81,90.43,90.59,33000.0,74.9478,75.0056,74.6917,74.8239,33000.0
2008-02-26 15:20:00,90.59,90.59,90.44,90.52,21300.0,74.8239,74.8239,74.7,74.766,21300.0
2008-02-26 15:25:00,90.51,90.84,90.47,90.84,17800.0,74.7578,75.0303,74.7247,75.0303,17800.0
2008-02-26 15:30:00,90.85,90.97,90.64,90.65,38300.0,75.0386,75.1377,74.8652,74.8734,38300.0
2008-02-26 15:35:00,90.68,90.84,90.6,90.65,44300.0,74.8982,75.0303,74.8321,74.8734,44300.0
2008-02-26 15:40:00,90.65,90.78,90.58,90.75,42300.0,74.8734,74.9808,74.8156,74.956,42300.0
2008-02-26 15:45:00,90.73,90.78,90.55,90.63,34300.0,74.9395,74.9808,74.7908,74.8569,34300.0
2008-02-26 15:50:00,90.64,90.85,90.63,90.83,82400.0,74.8652,75.0386,74.8569,75.0221,82400.0
2008-02-26 15:55:00,90.84,91.07,90.83,90.94,68400.0,75.0303,75.2203,75.0221,75.1129,68400.0
2008-02-27 09:30:00,90.25,90.78,90.25,90.41,31300.0,74.543,74.9808,74.543,74.6752,31300.0
2008-02-27 09:35:00,90.41,90.44,90.19,90.24,59000.0,74.6752,74.7,74.4935,74.5348,59000.0
2008-02-27 09:40:00,90.22,90.51,90.22,90.51,23300.0,74.5183,74.7578,74.5183,74.7578,23300.0
2008-02-27 09:45:00,90.51,90.67,90.49,90.67,10500.0,74.7578,74.8899,74.7413,74.8899,10500.0
2008-02-27 09:50:00,90.7,90.74,90.56,90.62,14100.0,74.9147,74.9478,74.7991,74.8486,14100.0
2008-02-27 09:55:00,90.6,90.69,90.58,90.69,7600.0,74.8321,74.9065,74.8156,74.9065,7600.0
2008-02-27 10:00:00,90.67,90.8,90.5,90.75,19200.0,74.8899,74.9973,74.7495,74.956,19200.0
2008-02-27 10:05:00,90.75,90.77,90.59,90.64,20700.0,74.956,74.9725,74.8239,74.8652,20700.0
2008-02-27 10:10:00,90.67,90.67,90.3,90.39,17800.0,74.8899,74.8899,74.5843,74.6587,17800.0
2008-02-27 10:15:00,90.36,90.54,90.32,90.48,18800.0,74.6339,74.7826,74.6008,74.733,18800.0
2008-02-27 10:20:00,90.49,90.49,90.19,90.19,16800.0,74.7413,74.7413,74.4935,74.4935,16800.0
2008-02-27 10:25:00,90.21,90.26,89.96,89.96,30600.0,74.51,74.5513,74.3035,74.3035,30600.0
2008-02-27 10:30:00,89.96,90.13,89.91,90.1,23300.0,74.3035,74.4439,74.2622,74.4191,23300.0
2008-02-27 10:35:00,90.13,90.36,90.1,90.2,13800.0,74.4439,74.6339,74.4191,74.5017,13800.0
2008-02-27 10:40:00,90.19,90.62,90.19,90.57,27700.0,74.4935,74.8486,74.4935,74.8073,27700.0
2008-02-27 10:45:00,90.55,91.06,90.48,90.98,31800.0,74.7908,75.2121,74.733,75.146,31800.0
2008-02-27 10:50:00,90.93,91.05,90.81,90.81,11400.0,75.1047,75.2038,75.0056,75.0056,11400.0
2008-02-27 10:55:00,90.81,91.04,90.77,90.81,11100.0,75.0056,75.1955,74.9725,75.0056,11100.0
2008-02-27 11:00:00,90.76,90.85,90.66,90.69,12900.0,74.9643,75.0386,74.8817,74.9065,12900.0
2008-02-27 11:05:00,90.65,90.9,90.65,90.84,8100.0,74.8734,75.0799,74.8734,75.0303,8100.0
2008-02-27 11:10:00,90.84,90.84,90.73,90.78,7500.0,75.0303,75.0303,74.9395,74.9808,7500.0
2008-02-27 11:15:00,90.77,90.88,90.59,90.85,9400.0,74.9725,75.0634,74.8239,75.0386,9400.0
2008-02-27 11:20:00,90.85,91.13,90.82,91.1,29400.0,75.0386,75.2699,75.0138,75.2451,29400.0
2008-02-27 11:25:00,91.06,91.11,90.95,90.98,9900.0,75.2121,75.2534,75.1212,75.146,9900.0
2008-02-27 11:30:00,90.98,91.05,90.94,90.97,11700.0,75.146,75.2038,75.1129,75.1377,11700.0
2008-02-27 11:35:00,90.99,91.07,90.93,90.93,16200.0,75.1542,75.2203,75.1047,75.1047,16200.0
2008-02-27 11:40:00,90.97,91.08,90.87,90.94,11300.0,75.1377,75.2286,75.0551,75.1129,11300.0
2008-02-27 11:45:00,90.93,90.98,90.83,90.86,12700.0,75.1047,75.146,75.0221,75.0469,12700.0
2008-02-27 11:50:00,90.84,91.01,90.84,91.01,20500.0,75.0303,75.1708,75.0303,75.1708,20500.0
2008-02-27 11:55:00,91.0,91.18,90.99,91.16,22100.0,75.1625,75.3112,75.1542,75.2947,22100.0
2008-02-27 12:00:00,91.16,91.25,91.16,91.23,21000.0,75.2947,75.369,75.2947,75.3525,21000.0
2008-02-27 12:05:00,91.26,91.26,91.1,91.11,6700.0,75.3773,75.3773,75.2451,75.2534,6700.0
2008-02-27 12:10:00,91.14,91.25,91.1,91.15,13100.0,75.2781,75.369,75.2451,75.2864,13100.0
2008-02-27 12:15:00,91.14,91.14,90.96,91.0,12900.0,75.2781,75.2781,75.1295,75.1625,12900.0
2008-02-27 12:20:00,90.98,91.01,90.85,90.88,9900.0,75.146,75.1708,75.0386,75.0634,9900.0
2008-02-27 12:25:00,90.85,90.91,90.76,90.88,18200.0,75.0386,75.0882,74.9643,75.0634,18200.0
2008-02-27 12:30:00,90.85,91.04,90.85,91.0,17700.0,75.0386,75.1955,75.0386,75.1625,17700.0
2008-02-27 12:35:00,91.03,91.09,91.0,91.07,4000.0,75.1873,75.2368,75.1625,75.2203,4000.0
2008-02-27 12:40:00,91.04,91.08,90.97,91.03,5400.0,75.1955,75.2286,75.1377,75.1873,5400.0
2008-02-27 12:45:00,91.07,91.13,90.94,91.13,25000.0,75.2203,75.2699,75.1129,75.2699,25000.0
2008-02-27 12:50:00,91.1,91.22,91.06,91.17,23800.0,75.2451,75.3442,75.2121,75.3029,23800.0
2008-02-27 12:55:00,91.18,91.26,91.17,91.17,13100.0,75.3112,75.3773,75.3029,75.3029,13100.0
2008-02-27 13:00:00,91.17,91.29,91.14,91.14,8600.0,75.3029,75.402,75.2781,75.2781,8600.0
2008-02-27 13:05:00,91.17,91.22,91.1,91.19,11400.0,75.3029,75.3442,75.2451,75.3194,11400.0
2008-02-27 13:10:00,91.19,91.21,91.1,91.12,7300.0,75.3194,75.336,75.2451,75.2616,7300.0
2008-02-27 13:15:00,91.15,91.17,90.98,91.0,9100.0,75.2864,75.3029,75.146,75.1625,9100.0
2008-02-27 13:20:00,90.98,91.02,90.94,90.94,10800.0,75.146,75.179,75.1129,75.1129,10800.0
2008-02-27 13:25:00,90.96,91.06,90.96,91.05,6600.0,75.1295,75.2121,75.1295,75.2038,6600.0
2008-02-27 13:30:00,91.01,91.09,90.95,90.98,16600.0,75.1708,75.2368,75.1212,75.146,16600.0
2008-02-27 13:35:00,90.98,91.03,90.84,90.9,29600.0,75.146,75.1873,75.0303,75.0799,29600.0
2008-02-27 13:40:00,90.84,90.91,90.76,90.78,11200.0,75.0303,75.0882,74.9643,74.9808,11200.0
2008-02-27 13:45:00,90.76,90.81,90.69,90.76,10200.0,74.9643,75.0056,74.9065,74.9643,10200.0
2008-02-27 13:50:00,90.75,90.82,90.71,90.79,11800.0,74.956,75.0138,74.923,74.989,11800.0
2008-02-27 13:55:00,90.82,90.83,90.72,90.83,17400.0,75.0138,75.0221,74.9312,75.0221,17400.0
2008-02-27 14:00:00,90.81,90.82,90.55,90.57,16200.0,75.0056,75.0138,74.7908,74.8073,16200.0
2008-02-27 14:05:00,90.58,90.68,90.5,90.61,53000.0,74.8156,74.8982,74.7495,74.8404,53000.0
2008-02-27 14:10:00,90.59,90.7,90.52,90.64,21900.0,74.8239,74.9147,74.766,74.8652,21900.0
2008-02-27 14:15:00,90.61,90.71,90.61,90.63,11200.0,74.8404,74.923,74.8404,74.8569,11200.0
2008-02-27 14:20:00,90.61,90.62,90.34,90.38,27300.0,74.8404,74.8486,74.6174,74.6504,27300.0
2008-02-27 14:25:00,90.33,90.5,90.3,90.44,19500.0,74.6091,74.7495,74.5843,74.7,19500.0
2008-02-27 14:30:00,90.45,90.69,90.45,90.68,21900.0,74.7082,74.9065,74.7082,74.8982,21900.0
2008-02-27 14:35:00,90.67,90.79,90.63,90.63,27600.0,74.8899,74.989,74.8569,74.8569,27600.0
2008-02-27 14:40:00,90.64,90.88,90.64,90.8,26300.0,74.8652,75.0634,74.8652,74.9973,26300.0
2008-02-27 14:45:00,90.79,91.03,90.74,90.91,21500.0,74.989,75.1873,74.9478,75.0882,21500.0
2008-02-27 14:50:00,90.89,90.92,90.78,90.82,17600.0,75.0716,75.0964,74.9808,75.0138,17600.0
2008-02-27 14:55:00,90.8,91.01,90.7,90.99,21700.0,74.9973,75.1708,74.9147,75.1542,21700.0
2008-02-27 15:00:00,91.01,91.17,90.94,91.03,19900.0,75.1708,75.3029,75.1129,75.1873,19900.0
2008-02-27 15:05:00,91.02,91.09,90.83,90.93,25400.0,75.179,75.2368,75.0221,75.1047,25400.0
2008-02-27 15:10:00,90.91,91.04,90.86,90.99,28600.0,75.0882,75.1955,75.0469,75.1542,28600.0
2008-02-27 15:15:00,91.0,91.13,90.96,91.06,22600.0,75.1625,75.2699,75.1295,75.2121,22600.0
2008-02-27 15:20:00,91.08,91.17,90.94,90.99,26000.0,75.2286,75.3029,75.1129,75.1542,26000.0
2008-02-27 15:25:00,91.02,91.3,90.96,91.23,31600.0,75.179,75.4103,75.1295,75.3525,31600.0
2008-02-27 15:30:00,91.25,91.29,91.03,91.03,20300.0,75.369,75.402,75.1873,75.1873,20300.0
2008-02-27 15:35:00,91.02,91.17,91.02,91.03,35700.0,75.179,75.3029,75.179,75.1873,35700.0
2008-02-27 15:40:00,91.06,91.16,90.98,91.13,43400.0,75.2121,75.2947,75.146,75.2699,43400.0
2008-02-27 15:45:00,91.13,91.13,90.9,91.1,49900.0,75.2699,75.2699,75.0799,75.2451,49900.0
2008-02-27 15:50:00,91.04,91.05,90.73,90.82,40800.0,75.1955,75.2038,74.9395,75.0138,40800.0
2008-02-27 15:55:00,90.81,90.92,90.65,90.88,50000.0,75.0056,75.0964,74.8734,75.0634,50000.0
2008-02-28 09:30:00,90.18,90.48,90.18,90.31,31100.0,74.4852,74.733,74.4852,74.5926,31100.0
2008-02-28 09:35:00,90.32,90.43,90.0,90.43,16700.0,74.6008,74.6917,74.3365,74.6917,16700.0
2008-02-28 09:40:00,90.41,90.42,90.13,90.14,30000.0,74.6752,74.6834,74.4439,74.4522,30000.0
2008-02-28 09:45:00,90.14,90.28,90.02,90.12,84200.0,74.4522,74.5678,74.3531,74.4357,84200.0
2008-02-28 09:50:00,90.2,90.26,89.94,90.19,66600.0,74.5017,74.5513,74.287,74.4935,66600.0
2008-02-28 09:55:00,90.19,90.44,90.09,90.3,28100.0,74.4935,74.7,74.4109,74.5843,28100.0
2008-02-28 10:00:00,90.3,90.34,90.14,90.2,24000.0,74.5843,74.6174,74.4522,74.5017,24000.0
2008-02-28 10:05:00,90.21,90.24,90.08,90.13,31200.0,74.51,74.5348,74.4026,74.4439,31200.0
2008-02-28 10:10:00,90.1,90.21,90.08,90.1,15400.0,74.4191,74.51,74.4026,74.4191,15400.0
2008-02-28 10:15:00,90.13,90.13,89.86,89.9,13900.0,74.4439,74.4439,74.2209,74.2539,13900.0
2008-02-28 10:20:00,89.88,89.93,89.68,89.86,23700.0,74.2374,74.2787,74.0722,74.2209,23700.0
2008-02-28 10:25:00,89.87,90.01,89.79,89.92,17600.0,74.2292,74.3448,74.1631,74.2705,17600.0
2008-02-28 10:30:00,89.89,89.92,89.7,89.77,24800.0,74.2457,74.2705,74.0888,74.1466,24800.0
2008-02-28 10:35:00,89.72,89.94,89.71,89.94,24500.0,74.1053,74.287,74.097,74.287,24500.0
2008-02-28 10:40:00,89.97,90.05,89.89,90.0,17600.0,74.3118,74.3778,74.2457,74.3365,17600.0
2008-02-28 10:45:00,90.0,90.01,89.87,89.91,37200.0,74.3365,74.3448,74.2292,74.2622,37200.0
2008-02-28 10:50:00,89.91,89.95,89.59,89.59,25300.0,74.2622,74.2952,73.9979,73.9979,25300.0
2008-02-28 10:55:00,89.61,89.73,89.59,89.68,28400.0,74.0144,74.1135,73.9979,74.0722,28400.0
2008-02-28 11:00:00,89.67,89.7,89.47,89.54,60100.0,74.064,74.0888,73.8988,73.9566,60100.0
2008-02-28 11:05:00,89.51,89.73,89.46,89.68,24400.0,73.9318,74.1135,73.8905,74.0722,24400.0
2008-02-28 11:10:00,89.64,89.7,89.47,89.65,26000.0,74.0392,74.0888,73.8988,74.0475,26000.0
2008-02-28 11:15:00,89.67,89.73,89.57,89.68,10600.0,74.064,74.1135,73.9814,74.0722,10600.0
2008-02-28 11:20:00,89.68,89.72,89.48,89.49,15300.0,74.0722,74.1053,73.907,73.9153,15300.0
2008-02-28 11:25:00,89.49,89.59,89.41,89.41,25200.0,73.9153,73.9979,73.8492,73.8492,25200.0
2008-02-28 11:30:00,89.39,89.46,89.32,89.32,26600.0,73.8327,73.8905,73.7749,73.7749,26600.0
2008-02-28 11:35:00,89.35,89.5,89.24,89.48,23900.0,73.7997,73.9236,73.7088,73.907,23900.0
2008-02-28 11:40:00,89.48,89.66,89.46,89.6,24500.0,73.907,74.0557,73.8905,74.0062,24500.0
2008-02-28 11:45:00,89.61,89.63,89.4,89.4,17200.0,74.0144,74.0309,73.841,73.841,17200.0
2008-02-28 11:50:00,89.42,89.47,89.27,89.34,7100.0,73.8575,73.8988,73.7336,73.7914,7100.0
2008-02-28 11:55:00,89.33,89.39,89.29,89.29,13300.0,73.7831,73.8327,73.7501,73.7501,13300.0
2008-02-28 12:00:00,89.3,89.31,89.22,89.26,9600.0,73.7584,73.7666,73.6923,73.7253,9600.0
2008-02-28 12:05:00,89.27,89.28,89.19,89.22,8800.0,73.7336,73.7418,73.6675,73.6923,8800.0
2008-02-28 12:10:00,89.22,89.25,89.09,89.12,19900.0,73.6923,73.7171,73.5849,73.6097,19900.0
2008-02-28 12:15:00,89.14,89.27,89.08,89.19,15300.0,73.6262,73.7336,73.5767,73.6675,15300.0
2008-02-28 12:20:00,89.2,89.26,89.2,89.23,7400.0,73.6758,73.7253,73.6758,73.7005,7400.0
2008-02-28 12:25:00,89.25,89.3,89.07,89.07,18400.0,73.7171,73.7584,73.5684,73.5684,18400.0
2008-02-28 12:30:00,89.1,89.2,89.06,89.14,9500.0,73.5932,73.6758,73.5601,73.6262,9500.0
2008-02-28 12:35:00,89.14,89.19,89.09,89.1,8100.0,73.6262,73.6675,73.5849,73.5932,8100.0
2008-02-28 12:40:00,89.08,89.34,89.08,89.29,21200.0,73.5767,73.7914,73.5767,73.7501,21200.0
2008-02-28 12:45:00,89.31,89.47,89.29,89.44,12800.0,73.7666,73.8988,73.7501,73.874,12800.0
2008-02-28 12:50:00,89.42,89.44,89.29,89.32,12000.0,73.8575,73.874,73.7501,73.7749,12000.0
2008-02-28 12:55:00,89.34,89.38,89.27,89.33,6900.0,73.7914,73.8244,73.7336,73.7831,6900.0
2008-02-28 13:00:00,89.28,89.28,89.14,89.18,8900.0,73.7418,73.7418,73.6262,73.6593,8900.0
2008-02-28 13:05:00,89.18,89.41,89.18,89.41,13000.0,73.6593,73.8492,73.6593,73.8492,13000.0
2008-02-28 13:10:00,89.43,89.51,89.41,89.48,9100.0,73.8657,73.9318,73.8492,73.907,9100.0
2008-02-28 13:15:00,89.48,89.49,89.26,89.26,15000.0,73.907,73.9153,73.7253,73.7253,15000.0
2008-02-28 13:20:00,89.26,89.3,89.18,89.22,9200.0,73.7253,73.7584,73.6593,73.6923,9200.0
2008-02-28 13:25:00,89.21,89.3,89.14,89.21,23800.0,73.684,73.7584,73.6262,73.684,23800.0
2008-02-28 13:30:00,89.18,89.27,89.15,89.2,9200.0,73.6593,73.7336,73.6345,73.6758,9200.0
2008-02-28 13:35:00,89.18,89.28,89.13,89.14,16100.0,73.6593,73.7418,73.618,73.6262,16100.0
2008-02-28 13:40:00,89.16,89.27,89.1,89.27,12400.0,73.6427,73.7336,73.5932,73.7336,12400.0
2008-02-28 13:45:00,89.25,89.35,89.2,89.28,12000.0,73.7171,73.7997,73.6758,73.7418,12000.0
2008-02-28 13:50:00,89.28,89.31,89.16,89.17,14100.0,73.7418,73.7666,73.6427,73.651,14100.0
2008-02-28 13:55:00,89.17,89.29,89.12,89.29,11800.0,73.651,73.7501,73.6097,73.7501,11800.0
2008-02-28 14:00:00,89.31,89.32,89.13,89.21,16700.0,73.7666,73.7749,73.618,73.684,16700.0
2008-02-28 14:05:00,89.2,89.28,89.18,89.24,10300.0,73.6758,73.7418,73.6593,73.7088,10300.0
2008-02-28 14:10:00,89.24,89.34,89.22,89.31,12800.0,73.7088,73.7914,73.6923,73.7666,12800.0
2008-02-28 14:15:00,89.27,89.47,89.21,89.44,21500.0,73.7336,73.8988,73.684,73.874,21500.0
2008-02-28 14:20:00,89.46,89.8,89.46,89.6,19500.0,73.8905,74.1713,73.8905,74.0062,19500.0
2008-02-28 14:25:00,89.56,89.68,89.55,89.59,14300.0,73.9731,74.0722,73.9649,73.9979,14300.0
2008-02-28 14:30:00,89.55,89.66,89.48,89.54,18000.0,73.9649,74.0557,73.907,73.9566,18000.0
2008-02-28 14:35:00,89.57,89.7,89.44,89.5,57000.0,73.9814,74.0888,73.874,73.9236,57000.0
2008-02-28 14:40:00,89.5,89.62,89.49,89.59,17700.0,73.9236,74.0227,73.9153,73.9979,17700.0
2008-02-28 14:45:00,89.57,89.76,89.5,89.56,20600.0,73.9814,74.1383,73.9236,73.9731,20600.0
2008-02-28 14:50:00,89.56,89.76,89.56,89.64,18000.0,73.9731,74.1383,73.9731,74.0392,18000.0
2008-02-28 14:55:00,89.62,89.73,89.56,89.73,12500.0,74.0227,74.1135,73.9731,74.1135,12500.0
2008-02-28 15:00:00,89.73,89.74,89.47,89.48,26700.0,74.1135,74.1218,73.8988,73.907,26700.0
2008-02-28 15:05:00,89.48,89.5,89.36,89.41,42400.0,73.907,73.9236,73.8079,73.8492,42400.0
2008-02-28 15:10:00,89.43,89.6,89.39,89.46,39500.0,73.8657,74.0062,73.8327,73.8905,39500.0
2008-02-28 15:15:00,89.46,89.48,89.29,89.37,24900.0,73.8905,73.907,73.7501,73.8162,24900.0
2008-02-28 15:20:00,89.38,89.58,89.3,89.48,47300.0,73.8244,73.9896,73.7584,73.907,47300.0
2008-02-28 15:25:00,89.48,89.51,89.18,89.25,36600.0,73.907,73.9318,73.6593,73.7171,36600.0
2008-02-28 15:30:00,89.25,89.32,89.2,89.22,19600.0,73.7171,73.7749,73.6758,73.6923,19600.0
2008-02-28 15:35:00,89.24,89.24,89.14,89.2,33300.0,73.7088,73.7088,73.6262,73.6758,33300.0
2008-02-28 15:40:00,89.2,89.42,89.17,89.3,39700.0,73.6758,73.8575,73.651,73.7584,39700.0
2008-02-28 15:45:00,89.3,89.45,89.23,89.24,36900.0,73.7584,73.8823,73.7005,73.7088,36900.0
2008-02-28 15:50:00,89.24,89.32,89.07,89.17,66800.0,73.7088,73.7749,73.5684,73.651,66800.0
2008-02-28 15:55:00,89.17,89.29,89.13,89.23,85100.0,73.651,73.7501,73.618,73.7005,85100.0
2008-02-29 09:30:00,88.6,88.92,88.33,88.64,36200.0,73.1802,73.4445,72.9572,73.2132,36200.0
2008-02-29 09:35:00,88.64,88.95,88.53,88.95,30800.0,73.2132,73.4693,73.1224,73.4693,30800.0
2008-02-29 09:40:00,88.9,89.04,88.65,88.86,36000.0,73.428,73.5436,73.2215,73.3949,36000.0
2008-02-29 09:45:00,88.87,88.9,88.61,88.87,115700.0,73.4032,73.428,73.1885,73.4032,115700.0
2008-02-29 09:50:00,88.87,89.01,88.69,89.01,84800.0,73.4032,73.5188,73.2545,73.5188,84800.0
2008-02-29 09:55:00,89.0,89.07,88.76,88.79,41100.0,73.5106,73.5684,73.3123,73.3371,41100.0
2008-02-29 10:00:00,88.78,88.97,88.7,88.91,31300.0,73.3289,73.4858,73.2628,73.4362,31300.0
2008-02-29 10:05:00,88.94,88.99,88.84,88.93,23500.0,73.461,73.5023,73.3784,73.4528,23500.0
2008-02-29 10:10:00,88.96,88.96,88.42,88.42,55800.0,73.4775,73.4775,73.0315,73.0315,55800.0
2008-02-29 10:15:00,88.44,88.64,88.41,88.63,39400.0,73.048,73.2132,73.0233,73.205,39400.0
2008-02-29 10:20:00,88.61,88.82,88.51,88.81,60100.0,73.1885,73.3619,73.1059,73.3536,60100.0
2008-02-29 10:25:00,88.78,88.88,88.62,88.86,54200.0,73.3289,73.4115,73.1967,73.3949,54200.0
2008-02-29 10:30:00,88.86,88.9,88.77,88.9,50300.0,73.3949,73.428,73.3206,73.428,50300.0
2008-02-29 10:35:00,88.9,88.92,88.8,88.85,18200.0,73.428,73.4445,73.3454,73.3867,18200.0
2008-02-29 10:40:00,88.85,88.9,88.67,88.77,40700.0,73.3867,73.428,73.238,73.3206,40700.0
2008-02-29 10:45:00,88.77,88.84,88.74,88.81,31100.0,73.3206,73.3784,73.2958,73.3536,31100.0
2008-02-29 10:50:00,88.82,88.93,88.79,88.9,39200.0,73.3619,73.4528,73.3371,73.428,39200.0
2008-02-29 10:55:00,88.91,89.0,88.9,88.97,19200.0,73.4362,73.5106,73.428,73.4858,19200.0
2008-02-29 11:00:00,88.97,89.06,88.86,88.98,29700.0,73.4858,73.5601,73.3949,73.4941,29700.0
2008-02-29 11:05:00,88.96,89.06,88.9,89.06,11900.0,73.4775,73.5601,73.428,73.5601,11900.0
2008-02-29 11:10:00,89.02,89.02,88.86,88.9,12900.0,73.5271,73.5271,73.3949,73.428,12900.0
2008-02-29 11:15:00,88.89,89.02,88.88,88.96,14900.0,73.4197,73.5271,73.4115,73.4775,14900.0
2008-02-29 11:20:00,88.97,89.0,88.85,89.0,18300.0,73.4858,73.5106,73.3867,73.5106,18300.0
2008-02-29 11:25:00,88.99,89.19,88.99,89.05,37300.0,73.5023,73.6675,73.5023,73.5519,37300.0
2008-02-29 11:30:00,89.02,89.26,88.95,89.26,30000.0,73.5271,73.7253,73.4693,73.7253,30000.0
2008-02-29 11:35:00,89.28,89.33,89.06,89.18,29200.0,73.7418,73.7831,73.5601,73.6593,29200.0
2008-02-29 11:40:00,89.18,89.19,89.02,89.08,13300.0,73.6593,73.6675,73.5271,73.5767,13300.0
2008-02-29 11:45:00,89.09,89.24,89.07,89.24,15100.0,73.5849,73.7088,73.5684,73.7088,15100.0
2008-02-29 11:50:00,89.24,89.38,89.23,89.35,53300.0,73.7088,73.8244,73.7005,73.7997,53300.0
2008-02-29 11:55:00,89.37,89.39,89.27,89.3,32200.0,73.8162,73.8327,73.7336,73.7584,32200.0
2008-02-29 12:00:00,89.3,89.38,89.26,89.29,19500.0,73.7584,73.8244,73.7253,73.7501,19500.0
2008-02-29 12:05:00,89.29,89.31,89.26,89.28,14800.0,73.7501,73.7666,73.7253,73.7418,14800.0
2008-02-29 12:10:00,89.26,89.32,89.09,89.09,17500.0,73.7253,73.7749,73.5849,73.5849,17500.0
2008-02-29 12:15:00,89.1,89.2,89.05,89.18,23500.0,73.5932,73.6758,73.5519,73.6593,23500.0
2008-02-29 12:20:00,89.15,89.29,89.13,89.28,9800.0,73.6345,73.7501,73.618,73.7418,9800.0
2008-02-29 12:25:00,89.32,89.79,89.32,89.76,35500.0,73.7749,74.1631,73.7749,74.1383,35500.0
2008-02-29 12:30:00,89.76,89.76,89.44,89.48,13500.0,74.1383,74.1383,73.874,73.907,13500.0
2008-02-29 12:35:00,89.49,89.54,89.36,89.45,10100.0,73.9153,73.9566,73.8079,73.8823,10100.0
2008-02-29 12:40:00,89.49,89.51,89.3,89.42,12100.0,73.9153,73.9318,73.7584,73.8575,12100.0
2008-02-29 12:45:00,89.43,89.56,89.39,89.52,15200.0,73.8657,73.9731,73.8327,73.9401,15200.0
2008-02-29 12:50:00,89.52,89.59,89.48,89.51,12900.0,73.9401,73.9979,73.907,73.9318,12900.0
2008-02-29 12:55:00,89.51,89.64,89.42,89.59,12400.0,73.9318,74.0392,73.8575,73.9979,12400.0
2008-02-29 13:00:00,89.58,89.64,89.49,89.61,10400.0,73.9896,74.0392,73.9153,74.0144,10400.0
2008-02-29 13:05:00,89.58,89.58,89.36,89.54,13600.0,73.9896,73.9896,73.8079,73.9566,13600.0
2008-02-29 13:10:00,89.53,89.61,89.41,89.53,14300.0,73.9483,74.0144,73.8492,73.9483,14300.0
2008-02-29 13:15:00,89.53,89.57,89.4,89.51,18100.0,73.9483,73.9814,73.841,73.9318,18100.0
2008-02-29 13:20:00,89.48,89.52,89.38,89.45,14200.0,73.907,73.9401,73.8244,73.8823,14200.0
2008-02-29 13:25:00,89.35,89.45,89.28,89.39,13700.0,73.7997,73.8823,73.7418,73.8327,13700.0
2008-02-29 13:30:00,89.37,89.42,89.07,89.23,24400.0,73.8162,73.8575,73.5684,73.7005,24400.0
2008-02-29 13:35:00,89.18,89.3,89.05,89.17,36500.0,73.6593,73.7584,73.5519,73.651,36500.0
2008-02-29 13:40:00,89.18,89.28,89.1,89.1,19600.0,73.6593,73.7418,73.5932,73.5932,19600.0
2008-02-29 13:45:00,89.08,89.25,89.01,89.18,47800.0,73.5767,73.7171,73.5188,73.6593,47800.0
2008-02-29 13:50:00,89.17,89.24,88.95,89.03,42600.0,73.651,73.7088,73.4693,73.5354,42600.0
2008-02-29 13:55:00,89.05,89.08,88.82,88.9,22500.0,73.5519,73.5767,73.3619,73.428,22500.0
2008-02-29 14:00:00,88.88,88.92,88.76,88.82,23000.0,73.4115,73.4445,73.3123,73.3619,23000.0
2008-02-29 14:05:00,88.81,88.95,88.8,88.88,22600.0,73.3536,73.4693,73.3454,73.4115,22600.0
2008-02-29 14:10:00,88.86,89.08,88.83,88.89,46600.0,73.3949,73.5767,73.3702,73.4197,46600.0
2008-02-29 14:15:00,88.82,88.88,88.66,88.79,25600.0,73.3619,73.4115,73.2298,73.3371,25600.0
2008-02-29 14:20:00,88.79,88.85,88.66,88.79,14100.0,73.3371,73.3867,73.2298,73.3371,14100.0
2008-02-29 14:25:00,88.77,88.8,88.59,88.63,17600.0,73.3206,73.3454,73.1719,73.205,17600.0
2008-02-29 14:30:00,88.65,88.69,88.53,88.55,24400.0,73.2215,73.2545,73.1224,73.1389,24400.0
2008-02-29 14:35:00,88.54,88.64,88.51,88.55,23500.0,73.1306,73.2132,73.1059,73.1389,23500.0
2008-02-29 14:40:00,88.57,88.68,88.5,88.64,31000.0,73.1554,73.2463,73.0976,73.2132,31000.0
2008-02-29 14:45:00,88.65,88.73,88.55,88.61,22200.0,73.2215,73.2876,73.1389,73.1885,22200.0
2008-02-29 14:50:00,88.62,88.67,88.56,88.63,11800.0,73.1967,73.238,73.1472,73.205,11800.0
2008-02-29 14:55:00,88.62,88.74,88.55,88.61,21000.0,73.1967,73.2958,73.1389,73.1885,21000.0
2008-02-29 15:00:00,88.6,88.68,88.45,88.63,27000.0,73.1802,73.2463,73.0563,73.205,27000.0
2008-02-29 15:05:00,88.65,88.81,88.62,88.67,32300.0,73.2215,73.3536,73.1967,73.238,32300.0
2008-02-29 15:10:00,88.66,88.66,88.39,88.48,24200.0,73.2298,73.2298,73.0067,73.0811,24200.0
2008-02-29 15:15:00,88.46,88.54,88.33,88.36,30800.0,73.0646,73.1306,72.9572,72.982,30800.0
2008-02-29 15:20:00,88.37,88.75,88.35,88.65,24400.0,72.9902,73.3041,72.9737,73.2215,24400.0
2008-02-29 15:25:00,88.65,88.68,88.51,88.54,21400.0,73.2215,73.2463,73.1059,73.1306,21400.0
2008-02-29 15:30:00,88.53,88.58,88.44,88.51,31900.0,73.1224,73.1637,73.048,73.1059,31900.0
2008-02-29 15:35:00,88.49,88.5,88.34,88.34,30100.0,73.0893,73.0976,72.9654,72.9654,30100.0
2008-02-29 15:40:00,88.34,88.37,88.2,88.21,55100.0,72.9654,72.9902,72.8498,72.8581,55100.0
2008-02-29 15:45:00,88.22,88.23,88.07,88.13,102300.0,72.8663,72.8746,72.7424,72.792,102300.0
2008-02-29 15:50:00,88.13,88.14,88.02,88.03,78900.0,72.792,72.8003,72.7011,72.7094,78900.0
2008-02-29 15:55:00,88.04,88.24,88.02,88.18,111900.0,72.7177,72.8828,72.7011,72.8333,111900.0
2008-03-03 09:30:00,88.0,88.35,87.75,87.76,42100.0,72.6846,72.9737,72.4781,72.4864,42100.0
2008-03-03 09:35:00,87.76,87.91,87.61,87.88,34500.0,72.4864,72.6103,72.3625,72.5855,34500.0
2008-03-03 09:40:00,87.88,87.89,87.64,87.67,36200.0,72.5855,72.5938,72.3873,72.412,36200.0
2008-03-03 09:45:00,87.68,88.06,87.65,87.76,52800.0,72.4203,72.7342,72.3955,72.4864,52800.0
2008-03-03 09:50:00,87.75,88.07,87.71,87.99,14600.0,72.4781,72.7424,72.4451,72.6764,14600.0
2008-03-03 09:55:00,88.01,88.04,87.69,87.82,15400.0,72.6929,72.7177,72.4286,72.5359,15400.0
2008-03-03 10:00:00,87.8,88.23,87.7,88.1,42400.0,72.5194,72.8746,72.4368,72.7672,42400.0
2008-03-03 10:05:00,88.1,88.37,88.08,88.35,22300.0,72.7672,72.9902,72.7507,72.9737,22300.0
2008-03-03 10:10:00,88.38,88.73,88.31,88.57,29000.0,72.9985,73.2876,72.9407,73.1554,29000.0
2008-03-03 10:15:00,88.6,88.78,88.48,88.77,20900.0,73.1802,73.3289,73.0811,73.3206,20900.0
2008-03-03 10:20:00,88.78,88.84,88.67,88.72,21600.0,73.3289,73.3784,73.238,73.2793,21600.0
2008-03-03 10:25:00,88.72,88.92,88.7,88.84,22200.0,73.2793,73.4445,73.2628,73.3784,22200.0
2008-03-03 10:30:00,88.84,88.84,88.36,88.38,25100.0,73.3784,73.3784,72.982,72.9985,25100.0
2008-03-03 10:35:00,88.38,88.46,88.28,88.28,30200.0,72.9985,73.0646,72.9159,72.9159,30200.0
2008-03-03 10:40:00,88.25,88.45,88.22,88.34,45900.0,72.8911,73.0563,72.8663,72.9654,45900.0
2008-03-03 10:45:00,88.32,88.33,88.17,88.23,51000.0,72.9489,72.9572,72.825,72.8746,51000.0
2008-03-03 10:50:00,88.24,88.39,88.12,88.28,52900.0,72.8828,73.0067,72.7837,72.9159,52900.0
2008-03-03 10:55:00,88.26,88.58,88.22,88.58,33200.0,72.8994,73.1637,72.8663,73.1637,33200.0
2008-03-03 11:00:00,88.55,88.61,88.41,88.42,27100.0,73.1389,73.1885,73.0233,73.0315,27100.0
2008-03-03 11:05:00,88.4,88.64,88.4,88.44,30300.0,73.015,73.2132,73.015,73.048,30300.0
2008-03-03 11:10:00,88.42,88.48,88.2,88.38,41800.0,73.0315,73.0811,72.8498,72.9985,41800.0
2008-03-03 11:15:00,88.41,88.5,88.29,88.3,27000.0,73.0233,73.0976,72.9241,72.9324,27000.0
2008-03-03 11:20:00,88.3,88.48,88.25,88.47,13600.0,72.9324,73.0811,72.8911,73.0728,13600.0
2008-03-03 11:25:00,88.43,88.66,88.43,88.51,26400.0,73.0398,73.2298,73.0398,73.1059,26400.0
2008-03-03 11:30:00,88.51,88.84,88.48,88.84,46100.0,73.1059,73.3784,73.0811,73.3784,46100.0
2008-03-03 11:35:00,88.84,89.0,88.77,88.88,30500.0,73.3784,73.5106,73.3206,73.4115,30500.0
2008-03-03 11:40:00,88.88,88.9,88.54,88.54,27900.0,73.4115,73.428,73.1306,73.1306,27900.0
2008-03-03 11:45:00,88.55,88.62,88.42,88.55,20700.0,73.1389,73.1967,73.0315,73.1389,20700.0
2008-03-03 11:50:00,88.5,88.77,88.46,88.71,28900.0,73.0976,73.3206,73.0646,73.271,28900.0
2008-03-03 11:55:00,88.67,88.89,88.66,88.84,16600.0,73.238,73.4197,73.2298,73.3784,16600.0
2008-03-03 12:00:00,88.87,88.92,88.71,88.83,11400.0,73.4032,73.4445,73.271,73.3702,11400.0
2008-03-03 12:05:00,88.84,88.91,88.75,88.8,10500.0,73.3784,73.4362,73.3041,73.3454,10500.0
2008-03-03 12:10:00,88.79,88.85,88.7,88.82,13100.0,73.3371,73.3867,73.2628,73.3619,13100.0
2008-03-03 12:15:00,88.82,88.92,88.68,88.92,15600.0,73.3619,73.4445,73.2463,73.4445,15600.0
2008-03-03 12:20:00,88.95,89.22,88.83,89.17,18900.0,73.4693,73.6923,73.3702,73.651,18900.0
2008-03-03 12:25:00,89.17,89.2,88.98,88.98,13700.0,73.651,73.6758,73.4941,73.4941,13700.0
2008-03-03 12:30:00,88.98,89.16,88.93,89.06,17900.0,73.4941,73.6427,73.4528,73.5601,17900.0
2008-03-03 12:35:00,89.05,89.13,88.97,89.1,19400.0,73.5519,73.618,73.4858,73.5932,19400.0
2008-03-03 12:40:00,89.12,89.14,88.96,88.97,12900.0,73.6097,73.6262,73.4775,73.4858,12900.0
2008-03-03 12:45:00,88.99,89.01,88.85,88.88,11600.0,73.5023,73.5188,73.3867,73.4115,11600.0
2008-03-03 12:50:00,88.88,88.9,88.75,88.75,14000.0,73.4115,73.428,73.3041,73.3041,14000.0
2008-03-03 12:55:00,88.79,88.8,88.59,88.71,35600.0,73.3371,73.3454,73.1719,73.271,35600.0
2008-03-03 13:00:00,88.71,88.82,88.71,88.77,22300.0,73.271,73.3619,73.271,73.3206,22300.0
2008-03-03 13:05:00,88.77,88.88,88.76,88.8,10100.0,73.3206,73.4115,73.3123,73.3454,10100.0
2008-03-03 13:10:00,88.79,88.85,88.74,88.79,14500.0,73.3371,73.3867,73.2958,73.3371,14500.0
2008-03-03 13:15:00,88.8,88.85,88.67,88.67,10700.0,73.3454,73.3867,73.238,73.238,10700.0
2008-03-03 13:20:00,88.69,88.8,88.66,88.79,9100.0,73.2545,73.3454,73.2298,73.3371,9100.0
2008-03-03 13:25:00,88.8,89.16,88.76,89.11,71700.0,73.3454,73.6427,73.3123,73.6014,71700.0
2008-03-03 13:30:00,89.12,89.26,89.01,89.04,50900.0,73.6097,73.7253,73.5188,73.5436,50900.0
2008-03-03 13:35:00,89.04,89.04,88.78,88.97,14700.0,73.5436,73.5436,73.3289,73.4858,14700.0
2008-03-03 13:40:00,88.97,89.01,88.79,88.89,11600.0,73.4858,73.5188,73.3371,73.4197,11600.0
2008-03-03 13:45:00,88.88,89.2,88.88,89.18,21300.0,73.4115,73.6758,73.4115,73.6593,21300.0
2008-03-03 13:50:00,89.14,89.24,89.1,89.1,17500.0,73.6262,73.7088,73.5932,73.5932,17500.0
2008-03-03 13:55:00,89.1,89.12,88.93,88.93,16300.0,73.5932,73.6097,73.4528,73.4528,16300.0
2008-03-03 14:00:00,88.94,89.07,88.89,89.03,35100.0,73.461,73.5684,73.4197,73.5354,35100.0
2008-03-03 14:05:00,89.02,89.13,88.99,89.07,14800.0,73.5271,73.618,73.5023,73.5684,14800.0
2008-03-03 14:10:00,89.07,89.22,89.03,89.15,9700.0,73.5684,73.6923,73.5354,73.6345,9700.0
2008-03-03 14:15:00,89.16,89.16,88.9,88.9,34400.0,73.6427,73.6427,73.428,73.428,34400.0
2008-03-03 14:20:00,88.91,88.99,88.9,88.96,21000.0,73.4362,73.5023,73.428,73.4775,21000.0
2008-03-03 14:25:00,88.96,89.06,88.87,89.06,24600.0,73.4775,73.5601,73.4032,73.5601,24600.0
2008-03-03 14:30:00,89.06,89.2,88.98,89.08,18700.0,73.5601,73.6758,73.4941,73.5767,18700.0
2008-03-03 14:35:00,89.06,89.1,88.89,88.97,44800.0,73.5601,73.5932,73.4197,73.4858,44800.0
2008-03-03 14:40:00,88.95,89.1,88.89,88.98,33600.0,73.4693,73.5932,73.4197,73.4941,33600.0
2008-03-03 14:45:00,88.98,89.07,88.83,88.93,27900.0,73.4941,73.5684,73.3702,73.4528,27900.0
2008-03-03 14:50:00,88.91,89.01,88.81,88.82,27800.0,73.4362,73.5188,73.3536,73.3619,27800.0
2008-03-03 14:55:00,88.81,88.81,88.59,88.64,23400.0,73.3536,73.3536,73.1719,73.2132,23400.0
2008-03-03 15:00:00,88.65,88.75,88.61,88.7,34700.0,73.2215,73.3041,73.1885,73.2628,34700.0
2008-03-03 15:05:00,88.71,88.78,88.51,88.6,24700.0,73.271,73.3289,73.1059,73.1802,24700.0
2008-03-03 15:10:00,88.63,88.78,88.57,88.77,28700.0,73.205,73.3289,73.1554,73.3206,28700.0
2008-03-03 15:15:00,88.74,89.01,88.69,88.98,34900.0,73.2958,73.5188,73.2545,73.4941,34900.0
2008-03-03 15:20:00,89.01,89.07,88.84,88.85,27700.0,73.5188,73.5684,73.3784,73.3867,27700.0
2008-03-03 15:25:00,88.84,89.0,88.74,88.92,26500.0,73.3784,73.5106,73.2958,73.4445,26500.0
2008-03-03 15:30:00,88.9,89.13,88.79,89.05,25300.0,73.428,73.618,73.3371,73.5519,25300.0
2008-03-03 15:35:00,89.03,89.07,88.91,88.98,43700.0,73.5354,73.5684,73.4362,73.4941,43700.0
2008-03-03 15:40:00,88.96,89.32,88.94,89.29,56200.0,73.4775,73.7749,73.461,73.7501,56200.0
2008-03-03 15:45:00,89.28,89.35,89.22,89.26,34800.0,73.7418,73.7997,73.6923,73.7253,34800.0
2008-03-03 15:50:00,89.26,89.35,89.2,89.3,66400.0,73.7253,73.7997,73.6758,73.7584,66400.0
2008-03-03 15:55:00,89.31,89.38,89.22,89.35,88500.0,73.7666,73.8244,73.6923,73.7997,88500.0
2008-03-04 09:30:00,88.22,88.57,88.22,88.41,26000.0,72.8663,73.1554,72.8663,73.0233,26000.0
2008-03-04 09:35:00,88.44,88.45,88.17,88.18,28000.0,73.048,73.0563,72.825,72.8333,28000.0
2008-03-04 09:40:00,88.24,88.97,88.21,88.82,46400.0,72.8828,73.4858,72.8581,73.3619,46400.0
2008-03-04 09:45:00,88.78,88.97,88.72,88.84,24600.0,73.3289,73.4858,73.2793,73.3784,24600.0
2008-03-04 09:50:00,88.84,89.36,88.68,89.22,31400.0,73.3784,73.8079,73.2463,73.6923,31400.0
2008-03-04 09:55:00,89.21,89.45,89.12,89.36,36100.0,73.684,73.8823,73.6097,73.8079,36100.0
2008-03-04 10:00:00,89.37,89.37,89.0,89.04,51600.0,73.8162,73.8162,73.5106,73.5436,51600.0
2008-03-04 10:05:00,89.04,89.08,88.7,88.77,30200.0,73.5436,73.5767,73.2628,73.3206,30200.0
2008-03-04 10:10:00,88.82,89.05,88.76,88.81,21900.0,73.3619,73.5519,73.3123,73.3536,21900.0
2008-03-04 10:15:00,88.82,88.88,88.5,88.62,85100.0,73.3619,73.4115,73.0976,73.1967,85100.0
2008-03-04 10:20:00,88.61,88.89,88.47,88.55,30100.0,73.1885,73.4197,73.0728,73.1389,30100.0
2008-03-04 10:25:00,88.55,88.59,88.28,88.29,41300.0,73.1389,73.1719,72.9159,72.9241,41300.0
2008-03-04 10:30:00,88.34,88.39,88.16,88.26,45800.0,72.9654,73.0067,72.8168,72.8994,45800.0
2008-03-04 10:35:00,88.28,88.44,88.08,88.34,56200.0,72.9159,73.048,72.7507,72.9654,56200.0
2008-03-04 10:40:00,88.33,88.36,87.91,88.0,41700.0,72.9572,72.982,72.6103,72.6846,41700.0
2008-03-04 10:45:00,88.0,88.24,87.94,88.21,65200.0,72.6846,72.8828,72.6351,72.8581,65200.0
2008-03-04 10:50:00,88.21,88.42,88.16,88.2,75100.0,72.8581,73.0315,72.8168,72.8498,75100.0
2008-03-04 10:55:00,88.2,88.26,87.9,87.93,30400.0,72.8498,72.8994,72.602,72.6268,30400.0
2008-03-04 11:00:00,87.91,87.98,87.61,87.84,73100.0,72.6103,72.6681,72.3625,72.5525,73100.0
2008-03-04 11:05:00,87.84,87.93,87.7,87.81,24400.0,72.5525,72.6268,72.4368,72.5277,24400.0
2008-03-04 11:10:00,87.81,88.03,87.76,87.96,33700.0,72.5277,72.7094,72.4864,72.6516,33700.0
2008-03-04 11:15:00,87.98,88.21,87.98,88.17,24300.0,72.6681,72.8581,72.6681,72.825,24300.0
2008-03-04 11:20:00,88.17,88.48,88.08,88.41,44700.0,72.825,73.0811,72.7507,73.0233,44700.0
2008-03-04 11:25:00,88.41,88.53,88.2,88.41,24800.0,73.0233,73.1224,72.8498,73.0233,24800.0
2008-03-04 11:30:00,88.44,88.51,88.25,88.25,31700.0,73.048,73.1059,72.8911,72.8911,31700.0
2008-03-04 11:35:00,88.25,88.55,88.21,88.51,34000.0,72.8911,73.1389,72.8581,73.1059,34000.0
2008-03-04 11:40:00,88.53,88.67,88.38,88.52,22800.0,73.1224,73.238,72.9985,73.1141,22800.0
2008-03-04 11:45:00,88.51,88.72,88.47,88.6,17900.0,73.1059,73.2793,73.0728,73.1802,17900.0
2008-03-04 11:50:00,88.61,88.72,88.61,88.64,16500.0,73.1885,73.2793,73.1885,73.2132,16500.0
2008-03-04 11:55:00,88.66,88.66,88.53,88.57,45900.0,73.2298,73.2298,73.1224,73.1554,45900.0
2008-03-04 12:00:00,88.55,88.68,88.53,88.6,29800.0,73.1389,73.2463,73.1224,73.1802,29800.0
2008-03-04 12:05:00,88.6,88.83,88.6,88.75,26600.0,73.1802,73.3702,73.1802,73.3041,26600.0
2008-03-04 12:10:00,88.75,88.85,88.71,88.8,34600.0,73.3041,73.3867,73.271,73.3454,34600.0
2008-03-04 12:15:00,88.79,88.8,88.67,88.76,34200.0,73.3371,73.3454,73.238,73.3123,34200.0
2008-03-04 12:20:00,88.76,88.87,88.7,88.85,10900.0,73.3123,73.4032,73.2628,73.3867,10900.0
2008-03-04 12:25:00,88.84,88.93,88.79,88.81,21300.0,73.3784,73.4528,73.3371,73.3536,21300.0
2008-03-04 12:30:00,88.79,88.99,88.75,88.95,42700.0,73.3371,73.5023,73.3041,73.4693,42700.0
2008-03-04 12:35:00,88.98,88.99,88.87,88.9,15700.0,73.4941,73.5023,73.4032,73.428,15700.0
2008-03-04 12:40:00,88.91,89.13,88.91,89.09,23000.0,73.4362,73.618,73.4362,73.5849,23000.0
2008-03-04 12:45:00,89.13,89.13,88.97,88.98,12200.0,73.618,73.618,73.4858,73.4941,12200.0
2008-03-04 12:50:00,88.99,89.0,88.76,88.82,16900.0,73.5023,73.5106,73.3123,73.3619,16900.0
2008-03-04 12:55:00,88.82,88.84,88.6,88.64,22600.0,73.3619,73.3784,73.1802,73.2132,22600.0
2008-03-04 13:00:00,88.68,88.86,88.45,88.59,37800.0,73.2463,73.3949,73.0563,73.1719,37800.0
2008-03-04 13:05:00,88.62,88.75,88.57,88.7,20900.0,73.1967,73.3041,73.1554,73.2628,20900.0
2008-03-04 13:10:00,88.69,89.08,88.69,89.07,18800.0,73.2545,73.5767,73.2545,73.5684,18800.0
2008-03-04 13:15:00,89.06,89.2,89.05,89.15,37700.0,73.5601,73.6758,73.5519,73.6345,37700.0
2008-03-04 13:20:00,89.16,89.16,88.98,89.01,16200.0,73.6427,73.6427,73.4941,73.5188,16200.0
2008-03-04 13:25:00,89.02,89.26,89.01,89.25,22100.0,73.5271,73.7253,73.5188,73.7171,22100.0
2008-03-04 13:30:00,89.25,89.25,89.08,89.08,25400.0,73.7171,73.7171,73.5767,73.5767,25400.0
2008-03-04 13:35:00,89.08,89.13,88.8,88.86,49600.0,73.5767,73.618,73.3454,73.3949,49600.0
2008-03-04 13:40:00,88.86,88.97,88.75,88.79,62200.0,73.3949,73.4858,73.3041,73.3371,62200.0
2008-03-04 13:45:00,88.78,88.84,88.66,88.71,32800.0,73.3289,73.3784,73.2298,73.271,32800.0
2008-03-04 13:50:00,88.71,88.85,88.63,88.85,16400.0,73.271,73.3867,73.205,73.3867,16400.0
2008-03-04 13:55:00,88.82,88.84,88.66,88.72,16100.0,73.3619,73.3784,73.2298,73.2793,16100.0
2008-03-04 14:00:00,88.69,88.69,88.56,88.61,24000.0,73.2545,73.2545,73.1472,73.1885,24000.0
2008-03-04 14:05:00,88.57,88.64,88.49,88.57,26900.0,73.1554,73.2132,73.0893,73.1554,26900.0
2008-03-04 14:10:00,88.57,88.76,88.51,88.7,36400.0,73.1554,73.3123,73.1059,73.2628,36400.0
2008-03-04 14:15:00,88.68,88.74,88.6,88.72,28500.0,73.2463,73.2958,73.1802,73.2793,28500.0
2008-03-04 14:20:00,88.71,88.94,88.67,88.92,29500.0,73.271,73.461,73.238,73.4445,29500.0
2008-03-04 14:25:00,88.94,89.14,88.88,88.93,35000.0,73.461,73.6262,73.4115,73.4528,35000.0
2008-03-04 14:30:00,88.9,88.93,88.75,88.92,29900.0,73.428,73.4528,73.3041,73.4445,29900.0
2008-03-04 14:35:00,88.92,88.96,88.74,88.85,16300.0,73.4445,73.4775,73.2958,73.3867,16300.0
2008-03-04 14:40:00,88.83,89.14,88.8,89.06,23500.0,73.3702,73.6262,73.3454,73.5601,23500.0
2008-03-04 14:45:00,89.04,89.42,88.98,89.36,42200.0,73.5436,73.8575,73.4941,73.8079,42200.0
2008-03-04 14:50:00,89.34,89.38,89.13,89.19,47200.0,73.7914,73.8244,73.618,73.6675,47200.0
2008-03-04 14:55:00,89.18,89.27,89.07,89.21,40700.0,73.6593,73.7336,73.5684,73.684,40700.0
2008-03-04 15:00:00,89.2,89.83,89.12,89.71,118700.0,73.6758,74.1961,73.6097,74.097,118700.0
2008-03-04 15:05:00,89.7,90.06,89.69,89.99,72300.0,74.0888,74.3861,74.0805,74.3283,72300.0
2008-03-04 15:10:00,89.98,90.12,89.8,90.08,75200.0,74.32,74.4357,74.1713,74.4026,75200.0
2008-03-04 15:15:00,90.07,90.45,90.04,90.44,82400.0,74.3944,74.7082,74.3696,74.7,82400.0
2008-03-04 15:20:00,90.45,90.53,90.31,90.4,77700.0,74.7082,74.7743,74.5926,74.6669,77700.0
2008-03-04 15:25:00,90.39,90.39,90.0,90.04,46400.0,74.6587,74.6587,74.3365,74.3696,46400.0
2008-03-04 15:30:00,90.01,90.24,89.87,90.24,48600.0,74.3448,74.5348,74.2292,74.5348,48600.0
2008-03-04 15:35:00,90.24,90.41,90.18,90.31,57600.0,74.5348,74.6752,74.4852,74.5926,57600.0
2008-03-04 15:40:00,90.3,90.55,90.21,90.35,96900.0,74.5843,74.7908,74.51,74.6256,96900.0
2008-03-04 15:45:00,90.36,90.52,90.18,90.4,95900.0,74.6339,74.766,74.4852,74.6669,95900.0
2008-03-04 15:50:00,90.36,90.37,90.1,90.19,70500.0,74.6339,74.6421,74.4191,74.4935,70500.0
2008-03-04 15:55:00,90.18,90.41,90.18,90.33,109500.0,74.4852,74.6752,74.4852,74.6091,109500.0
2008-03-05 09:30:00,90.4,90.4,90.0,90.07,24100.0,74.6669,74.6669,74.3365,74.3944,24100.0
2008-03-05 09:35:00,90.07,90.28,90.02,90.14,26300.0,74.3944,74.5678,74.3531,74.4522,26300.0
2008-03-05 09:40:00,90.21,90.25,89.81,90.0,29600.0,74.51,74.543,74.1796,74.3365,29600.0
2008-03-05 09:45:00,89.92,90.08,89.9,90.07,27400.0,74.2705,74.4026,74.2539,74.3944,27400.0
2008-03-05 09:50:00,90.05,90.87,90.03,90.69,60200.0,74.3778,75.0551,74.3613,74.9065,60200.0
2008-03-05 09:55:00,90.71,90.87,90.56,90.87,27600.0,74.923,75.0551,74.7991,75.0551,27600.0
2008-03-05 10:00:00,90.87,92.1,90.82,92.03,136100.0,75.0551,76.0711,75.0138,76.0132,136100.0
2008-03-05 10:05:00,92.07,92.08,91.8,91.9,61200.0,76.0463,76.0545,75.8233,75.9059,61200.0
2008-03-05 10:10:00,91.91,92.04,91.83,91.88,43700.0,75.9141,76.0215,75.848,75.8893,43700.0
2008-03-05 10:15:00,91.88,92.04,91.69,91.9,99700.0,75.8893,76.0215,75.7324,75.9059,99700.0
2008-03-05 10:20:00,91.89,91.93,91.52,91.52,84400.0,75.8976,75.9306,75.592,75.592,84400.0
2008-03-05 10:25:00,91.52,91.56,91.12,91.19,36000.0,75.592,75.625,75.2616,75.3194,36000.0
2008-03-05 10:30:00,91.16,91.16,90.92,91.04,180600.0,75.2947,75.2947,75.0964,75.1955,180600.0
2008-03-05 10:35:00,91.04,91.12,90.93,91.07,80100.0,75.1955,75.2616,75.1047,75.2203,80100.0
2008-03-05 10:40:00,91.07,91.16,90.95,91.14,25300.0,75.2203,75.2947,75.1212,75.2781,25300.0
2008-03-05 10:45:00,91.15,91.15,90.95,91.02,19300.0,75.2864,75.2864,75.1212,75.179,19300.0
2008-03-05 10:50:00,91.02,91.08,90.9,91.08,29000.0,75.179,75.2286,75.0799,75.2286,29000.0
2008-03-05 10:55:00,91.1,91.11,90.93,90.94,17800.0,75.2451,75.2534,75.1047,75.1129,17800.0
2008-03-05 11:00:00,90.95,91.05,90.81,90.99,22200.0,75.1212,75.2038,75.0056,75.1542,22200.0
2008-03-05 11:05:00,90.98,91.01,90.85,90.93,20200.0,75.146,75.1708,75.0386,75.1047,20200.0
2008-03-05 11:10:00,90.93,91.06,90.91,91.01,16900.0,75.1047,75.2121,75.0882,75.1708,16900.0
2008-03-05 11:15:00,91.01,91.13,90.91,90.91,17700.0,75.1708,75.2699,75.0882,75.0882,17700.0
2008-03-05 11:20:00,90.9,91.03,90.88,90.94,46500.0,75.0799,75.1873,75.0634,75.1129,46500.0
2008-03-05 11:25:00,90.95,91.13,90.9,91.09,20700.0,75.1212,75.2699,75.0799,75.2368,20700.0
2008-03-05 11:30:00,91.09,91.25,90.96,91.24,16300.0,75.2368,75.369,75.1295,75.3607,16300.0
2008-03-05 11:35:00,91.22,91.37,91.02,91.06,25600.0,75.3442,75.4681,75.179,75.2121,25600.0
2008-03-05 11:40:00,91.06,91.07,90.92,91.01,16400.0,75.2121,75.2203,75.0964,75.1708,16400.0
2008-03-05 11:45:00,91.01,91.01,90.75,90.84,30200.0,75.1708,75.1708,74.956,75.0303,30200.0
2008-03-05 11:50:00,90.84,90.93,90.74,90.75,47800.0,75.0303,75.1047,74.9478,74.956,47800.0
2008-03-05 11:55:00,90.74,90.84,90.7,90.75,55000.0,74.9478,75.0303,74.9147,74.956,55000.0
2008-03-05 12:00:00,90.76,91.16,90.72,91.09,109200.0,74.9643,75.2947,74.9312,75.2368,109200.0
2008-03-05 12:05:00,91.1,91.25,90.9,91.04,82800.0,75.2451,75.369,75.0799,75.1955,82800.0
2008-03-05 12:10:00,91.0,91.21,90.9,91.03,101300.0,75.1625,75.336,75.0799,75.1873,101300.0
2008-03-05 12:15:00,91.04,91.13,90.87,91.1,31200.0,75.1955,75.2699,75.0551,75.2451,31200.0
2008-03-05 12:20:00,91.1,91.11,90.86,90.88,23700.0,75.2451,75.2534,75.0469,75.0634,23700.0
2008-03-05 12:25:00,90.88,90.92,90.52,90.76,36900.0,75.0634,75.0964,74.766,74.9643,36900.0
2008-03-05 12:30:00,90.74,90.88,90.58,90.66,76000.0,74.9478,75.0634,74.8156,74.8817,76000.0
2008-03-05 12:35:00,90.66,90.67,90.23,90.31,46900.0,74.8817,74.8899,74.5265,74.5926,46900.0
2008-03-05 12:40:00,90.33,90.58,90.27,90.5,43100.0,74.6091,74.8156,74.5595,74.7495,43100.0
2008-03-05 12:45:00,90.53,90.65,90.41,90.5,20100.0,74.7743,74.8734,74.6752,74.7495,20100.0
2008-03-05 12:50:00,90.5,90.62,90.46,90.62,42200.0,74.7495,74.8486,74.7165,74.8486,42200.0
2008-03-05 12:55:00,90.58,90.61,90.41,90.41,17100.0,74.8156,74.8404,74.6752,74.6752,17100.0
2008-03-05 13:00:00,90.41,90.42,90.28,90.29,26600.0,74.6752,74.6834,74.5678,74.5761,26600.0
2008-03-05 13:05:00,90.29,90.44,90.26,90.44,17900.0,74.5761,74.7,74.5513,74.7,17900.0
2008-03-05 13:10:00,90.48,90.5,90.2,90.24,20400.0,74.733,74.7495,74.5017,74.5348,20400.0
2008-03-05 13:15:00,90.22,90.38,89.81,89.85,32400.0,74.5183,74.6504,74.1796,74.2126,32400.0
2008-03-05 13:20:00,89.86,89.9,89.73,89.81,29600.0,74.2209,74.2539,74.1135,74.1796,29600.0
2008-03-05 13:25:00,89.78,89.99,89.76,89.94,22400.0,74.1548,74.3283,74.1383,74.287,22400.0
2008-03-05 13:30:00,89.94,89.97,89.81,89.81,14100.0,74.287,74.3118,74.1796,74.1796,14100.0
2008-03-05 13:35:00,89.85,89.85,89.45,89.71,64700.0,74.2126,74.2126,73.8823,74.097,64700.0
2008-03-05 13:40:00,89.72,89.78,89.5,89.75,39800.0,74.1053,74.1548,73.9236,74.13,39800.0
2008-03-05 13:45:00,89.77,89.96,89.77,89.91,34000.0,74.1466,74.3035,74.1466,74.2622,34000.0
2008-03-05 13:50:00,89.9,89.92,89.58,89.6,23000.0,74.2539,74.2705,73.9896,74.0062,23000.0
2008-03-05 13:55:00,89.62,89.72,89.52,89.52,24900.0,74.0227,74.1053,73.9401,73.9401,24900.0
2008-03-05 14:00:00,89.57,89.72,89.4,89.63,32500.0,73.9814,74.1053,73.841,74.0309,32500.0
2008-03-05 14:05:00,89.67,89.7,89.49,89.65,33600.0,74.064,74.0888,73.9153,74.0475,33600.0
2008-03-05 14:10:00,89.65,89.72,89.54,89.69,15400.0,74.0475,74.1053,73.9566,74.0805,15400.0
2008-03-05 14:15:00,89.72,89.87,89.71,89.81,16200.0,74.1053,74.2292,74.097,74.1796,16200.0
2008-03-05 14:20:00,89.85,89.85,89.66,89.72,13100.0,74.2126,74.2126,74.0557,74.1053,13100.0
2008-03-05 14:25:00,89.72,89.92,89.65,89.77,19700.0,74.1053,74.2705,74.0475,74.1466,19700.0
2008-03-05 14:30:00,89.77,89.79,89.72,89.73,22400.0,74.1466,74.1631,74.1053,74.1135,22400.0
2008-03-05 14:35:00,89.75,89.84,89.71,89.78,17100.0,74.13,74.2044,74.097,74.1548,17100.0
2008-03-05 14:40:00,89.78,89.92,89.76,89.83,16600.0,74.1548,74.2705,74.1383,74.1961,16600.0
2008-03-05 14:45:00,89.86,90.19,89.83,90.15,32100.0,74.2209,74.4935,74.1961,74.4604,32100.0
2008-03-05 14:50:00,90.15,90.27,90.11,90.17,33100.0,74.4604,74.5595,74.4274,74.477,33100.0
2008-03-05 14:55:00,90.17,90.24,89.97,89.98,24100.0,74.477,74.5348,74.3118,74.32,24100.0
2008-03-05 15:00:00,90.0,90.09,89.9,90.07,20900.0,74.3365,74.4109,74.2539,74.3944,20900.0
2008-03-05 15:05:00,90.07,90.12,89.95,89.97,22200.0,74.3944,74.4357,74.2952,74.3118,22200.0
2008-03-05 15:10:00,89.99,90.1,89.96,90.04,18800.0,74.3283,74.4191,74.3035,74.3696,18800.0
2008-03-05 15:15:00,90.04,90.04,89.7,89.83,24000.0,74.3696,74.3696,74.0888,74.1961,24000.0
2008-03-05 15:20:00,89.85,90.09,89.82,90.04,27000.0,74.2126,74.4109,74.1879,74.3696,27000.0
2008-03-05 15:25:00,90.05,90.2,89.98,90.09,38500.0,74.3778,74.5017,74.32,74.4109,38500.0
2008-03-05 15:30:00,90.09,90.38,90.04,90.28,33600.0,74.4109,74.6504,74.3696,74.5678,33600.0
2008-03-05 15:35:00,90.28,90.35,90.23,90.31,25300.0,74.5678,74.6256,74.5265,74.5926,25300.0
2008-03-05 15:40:00,90.31,90.43,90.27,90.27,38700.0,74.5926,74.6917,74.5595,74.5595,38700.0
2008-03-05 15:45:00,90.27,90.38,90.23,90.24,35600.0,74.5595,74.6504,74.5265,74.5348,35600.0
2008-03-05 15:50:00,90.26,90.37,90.24,90.35,52100.0,74.5513,74.6421,74.5348,74.6256,52100.0
2008-03-05 15:55:00,90.37,90.49,90.3,90.36,139100.0,74.6421,74.7413,74.5843,74.6339,139100.0
2008-03-06 09:30:00,90.08,90.15,89.75,89.75,33300.0,74.4026,74.4604,74.13,74.13,33300.0
2008-03-06 09:35:00,89.77,89.78,89.45,89.63,50800.0,74.1466,74.1548,73.8823,74.0309,50800.0
2008-03-06 09:40:00,89.66,89.7,89.25,89.69,62200.0,74.0557,74.0888,73.7171,74.0805,62200.0
2008-03-06 09:45:00,89.7,89.86,89.66,89.76,27000.0,74.0888,74.2209,74.0557,74.1383,27000.0
2008-03-06 09:50:00,89.76,89.77,89.6,89.6,27200.0,74.1383,74.1466,74.0062,74.0062,27200.0
2008-03-06 09:55:00,89.61,89.62,89.36,89.42,24500.0,74.0144,74.0227,73.8079,73.8575,24500.0
2008-03-06 10:00:00,89.42,89.44,88.92,89.06,42200.0,73.8575,73.874,73.4445,73.5601,42200.0
2008-03-06 10:05:00,89.1,89.13,88.97,89.03,21000.0,73.5932,73.618,73.4858,73.5354,21000.0
2008-03-06 10:10:00,89.0,89.41,88.99,89.41,28900.0,73.5106,73.8492,73.5023,73.8492,28900.0
2008-03-06 10:15:00,89.41,89.49,89.22,89.22,13100.0,73.8492,73.9153,73.6923,73.6923,13100.0
2008-03-06 10:20:00,89.22,89.52,89.2,89.38,19300.0,73.6923,73.9401,73.6758,73.8244,19300.0
2008-03-06 10:25:00,89.39,89.47,89.23,89.36,14000.0,73.8327,73.8988,73.7005,73.8079,14000.0
2008-03-06 10:30:00,89.38,89.78,89.37,89.72,23000.0,73.8244,74.1548,73.8162,74.1053,23000.0
2008-03-06 10:35:00,89.71,89.76,89.32,89.36,25700.0,74.097,74.1383,73.7749,73.8079,25700.0
2008-03-06 10:40:00,89.38,89.4,89.15,89.26,15000.0,73.8244,73.841,73.6345,73.7253,15000.0
2008-03-06 10:45:00,89.31,89.53,89.28,89.47,26700.0,73.7666,73.9483,73.7418,73.8988,26700.0
2008-03-06 10:50:00,89.47,89.54,89.25,89.27,16600.0,73.8988,73.9566,73.7171,73.7336,16600.0
2008-03-06 10:55:00,89.29,89.46,89.29,89.32,11300.0,73.7501,73.8905,73.7501,73.7749,11300.0
2008-03-06 11:00:00,89.31,89.33,88.95,88.95,34400.0,73.7666,73.7831,73.4693,73.4693,34400.0
2008-03-06 11:05:00,88.95,88.95,88.73,88.76,34500.0,73.4693,73.4693,73.2876,73.3123,34500.0
2008-03-06 11:10:00,88.76,88.76,88.56,88.56,23900.0,73.3123,73.3123,73.1472,73.1472,23900.0
2008-03-06 11:15:00,88.56,88.83,88.48,88.75,39300.0,73.1472,73.3702,73.0811,73.3041,39300.0
2008-03-06 11:20:00,88.75,88.92,88.7,88.83,27800.0,73.3041,73.4445,73.2628,73.3702,27800.0
2008-03-06 11:25:00,88.81,88.92,88.74,88.87,12300.0,73.3536,73.4445,73.2958,73.4032,12300.0
2008-03-06 11:30:00,88.85,88.93,88.78,88.81,15600.0,73.3867,73.4528,73.3289,73.3536,15600.0
2008-03-06 11:35:00,88.8,88.99,88.64,88.95,18300.0,73.3454,73.5023,73.2132,73.4693,18300.0
2008-03-06 11:40:00,88.96,89.19,88.96,89.14,22900.0,73.4775,73.6675,73.4775,73.6262,22900.0
2008-03-06 11:45:00,89.12,89.12,89.01,89.02,7100.0,73.6097,73.6097,73.5188,73.5271,7100.0
2008-03-06 11:50:00,88.99,89.01,88.78,88.93,12800.0,73.5023,73.5188,73.3289,73.4528,12800.0
2008-03-06 11:55:00,88.91,89.21,88.9,89.21,9400.0,73.4362,73.684,73.428,73.684,9400.0
2008-03-06 12:00:00,89.18,89.18,88.98,89.03,9200.0,73.6593,73.6593,73.4941,73.5354,9200.0
2008-03-06 12:05:00,89.01,89.03,88.91,88.97,17400.0,73.5188,73.5354,73.4362,73.4858,17400.0
2008-03-06 12:10:00,88.97,88.97,88.65,88.71,19600.0,73.4858,73.4858,73.2215,73.271,19600.0
2008-03-06 12:15:00,88.73,88.81,88.68,88.81,9800.0,73.2876,73.3536,73.2463,73.3536,9800.0
2008-03-06 12:20:00,88.77,88.87,88.71,88.87,9100.0,73.3206,73.4032,73.271,73.4032,9100.0
2008-03-06 12:25:00,88.88,89.11,88.88,89.04,27400.0,73.4115,73.6014,73.4115,73.5436,27400.0
2008-03-06 12:30:00,89.04,89.08,88.99,89.07,12700.0,73.5436,73.5767,73.5023,73.5684,12700.0
2008-03-06 12:35:00,89.1,89.18,89.07,89.15,11300.0,73.5932,73.6593,73.5684,73.6345,11300.0
2008-03-06 12:40:00,89.15,89.4,89.14,89.4,22500.0,73.6345,73.841,73.6262,73.841,22500.0
2008-03-06 12:45:00,89.4,89.42,89.34,89.34,13900.0,73.841,73.8575,73.7914,73.7914,13900.0
2008-03-06 12:50:00,89.35,89.4,89.26,89.38,13900.0,73.7997,73.841,73.7253,73.8244,13900.0
2008-03-06 12:55:00,89.37,89.37,89.14,89.19,14500.0,73.8162,73.8162,73.6262,73.6675,14500.0
2008-03-06 13:00:00,89.21,89.36,89.12,89.2,31200.0,73.684,73.8079,73.6097,73.6758,31200.0
2008-03-06 13:05:00,89.18,89.39,89.15,89.31,20000.0,73.6593,73.8327,73.6345,73.7666,20000.0
2008-03-06 13:10:00,89.29,89.38,89.14,89.14,23700.0,73.7501,73.8244,73.6262,73.6262,23700.0
2008-03-06 13:15:00,89.14,89.32,89.13,89.28,19500.0,73.6262,73.7749,73.618,73.7418,19500.0
2008-03-06 13:20:00,89.26,89.26,89.06,89.07,34300.0,73.7253,73.7253,73.5601,73.5684,34300.0
2008-03-06 13:25:00,89.08,89.12,89.04,89.04,10900.0,73.5767,73.6097,73.5436,73.5436,10900.0
2008-03-06 13:30:00,89.0,89.06,88.86,88.94,19800.0,73.5106,73.5601,73.3949,73.461,19800.0
2008-03-06 13:35:00,88.99,89.07,88.87,89.06,11300.0,73.5023,73.5684,73.4032,73.5601,11300.0
2008-03-06 13:40:00,89.05,89.1,88.99,89.02,12700.0,73.5519,73.5932,73.5023,73.5271,12700.0
2008-03-06 13:45:00,89.0,89.17,88.94,89.16,20800.0,73.5106,73.651,73.461,73.6427,20800.0
2008-03-06 13:50:00,89.16,89.36,89.12,89.24,29400.0,73.6427,73.8079,73.6097,73.7088,29400.0
2008-03-06 13:55:00,89.22,89.39,89.19,89.39,22100.0,73.6923,73.8327,73.6675,73.8327,22100.0
2008-03-06 14:00:00,89.35,89.39,89.23,89.27,12300.0,73.7997,73.8327,73.7005,73.7336,12300.0
2008-03-06 14:05:00,89.26,89.39,89.22,89.28,20900.0,73.7253,73.8327,73.6923,73.7418,20900.0
2008-03-06 14:10:00,89.32,89.32,89.17,89.21,12400.0,73.7749,73.7749,73.651,73.684,12400.0
2008-03-06 14:15:00,89.23,89.36,89.17,89.25,13800.0,73.7005,73.8079,73.651,73.7171,13800.0
2008-03-06 14:20:00,89.23,89.23,89.06,89.06,23300.0,73.7005,73.7005,73.5601,73.5601,23300.0
2008-03-06 14:25:00,89.07,89.12,88.9,88.91,24500.0,73.5684,73.6097,73.428,73.4362,24500.0
2008-03-06 14:30:00,88.93,88.98,88.85,88.94,13900.0,73.4528,73.4941,73.3867,73.461,13900.0
2008-03-06 14:35:00,88.91,89.15,88.91,89.15,12300.0,73.4362,73.6345,73.4362,73.6345,12300.0
2008-03-06 14:40:00,89.13,89.19,89.0,89.17,15900.0,73.618,73.6675,73.5106,73.651,15900.0
2008-03-06 14:45:00,89.16,89.3,89.09,89.29,16200.0,73.6427,73.7584,73.5849,73.7501,16200.0
2008-03-06 14:50:00,89.3,89.38,89.18,89.21,28200.0,73.7584,73.8244,73.6593,73.684,28200.0
2008-03-06 14:55:00,89.21,89.25,89.13,89.14,13000.0,73.684,73.7171,73.618,73.6262,13000.0
2008-03-06 15:00:00,89.13,89.16,88.83,88.88,23300.0,73.618,73.6427,73.3702,73.4115,23300.0
2008-03-06 15:05:00,88.84,89.0,88.84,88.93,23600.0,73.3784,73.5106,73.3784,73.4528,23600.0
2008-03-06 15:10:00,88.91,89.0,88.86,88.91,28500.0,73.4362,73.5106,73.3949,73.4362,28500.0
2008-03-06 15:15:00,88.91,89.23,88.91,89.2,44600.0,73.4362,73.7005,73.4362,73.6758,44600.0
2008-03-06 15:20:00,89.2,89.32,89.14,89.26,36300.0,73.6758,73.7749,73.6262,73.7253,36300.0
2008-03-06 15:25:00,89.26,89.5,89.23,89.45,47500.0,73.7253,73.9236,73.7005,73.8823,47500.0
2008-03-06 15:30:00,89.42,89.46,89.03,89.03,50100.0,73.8575,73.8905,73.5354,73.5354,50100.0
2008-03-06 15:35:00,89.07,89.08,88.82,88.96,37200.0,73.5684,73.5767,73.3619,73.4775,37200.0
2008-03-06 15:40:00,88.95,89.11,88.84,89.08,53700.0,73.4693,73.6014,73.3784,73.5767,53700.0
2008-03-06 15:45:00,89.07,89.12,88.85,89.0,57800.0,73.5684,73.6097,73.3867,73.5106,57800.0
2008-03-06 15:50:00,88.98,89.04,88.89,89.0,113100.0,73.4941,73.5436,73.4197,73.5106,113100.0
2008-03-06 15:55:00,89.01,89.01,88.75,88.78,59200.0,73.5188,73.5188,73.3041,73.3289,59200.0
2008-03-07 09:30:00,88.32,88.32,87.33,87.37,96400.0,73.0331,73.0331,72.2144,72.2475,96400.0
2008-03-07 09:35:00,87.37,88.01,87.36,88.01,93500.0,72.2475,72.7767,72.2392,72.7767,93500.0
2008-03-07 09:40:00,87.97,88.11,87.76,87.9,51300.0,72.7436,72.8594,72.57,72.6858,51300.0
2008-03-07 09:45:00,87.92,88.44,87.88,88.31,68900.0,72.7023,73.1323,72.6692,73.0248,68900.0
2008-03-07 09:50:00,88.31,88.31,87.79,87.86,57600.0,73.0248,73.0248,72.5948,72.6527,57600.0
2008-03-07 09:55:00,87.92,88.53,87.88,88.41,73700.0,72.7023,73.2067,72.6692,73.1075,73700.0
2008-03-07 10:00:00,88.38,88.55,88.29,88.34,38400.0,73.0827,73.2233,73.0083,73.0496,38400.0
2008-03-07 10:05:00,88.34,88.36,88.1,88.14,26900.0,73.0496,73.0661,72.8511,72.8842,26900.0
2008-03-07 10:10:00,88.11,88.23,87.9,88.23,37700.0,72.8594,72.9586,72.6858,72.9586,37700.0
2008-03-07 10:15:00,88.23,88.36,88.16,88.22,19500.0,72.9586,73.0661,72.9008,72.9504,19500.0
2008-03-07 10:20:00,88.25,88.33,88.08,88.2,43100.0,72.9752,73.0413,72.8346,72.9338,43100.0
2008-03-07 10:25:00,88.25,88.26,87.83,88.04,37900.0,72.9752,72.9834,72.6279,72.8015,37900.0
2008-03-07 10:30:00,88.02,88.3,87.98,88.13,41700.0,72.785,73.0165,72.7519,72.8759,41700.0
2008-03-07 10:35:00,88.13,88.32,88.01,88.27,37600.0,72.8759,73.0331,72.7767,72.9917,37600.0
2008-03-07 10:40:00,88.23,88.45,88.23,88.33,42600.0,72.9586,73.1406,72.9586,73.0413,42600.0
2008-03-07 10:45:00,88.29,88.46,88.26,88.31,22600.0,73.0083,73.1488,72.9834,73.0248,22600.0
2008-03-07 10:50:00,88.35,88.43,88.15,88.15,35500.0,73.0579,73.124,72.8925,72.8925,35500.0
2008-03-07 10:55:00,88.1,88.1,87.75,87.78,20600.0,72.8511,72.8511,72.5617,72.5865,20600.0
2008-03-07 11:00:00,87.74,87.75,87.57,87.62,25300.0,72.5535,72.5617,72.4129,72.4542,25300.0
2008-03-07 11:05:00,87.62,87.71,87.6,87.64,16700.0,72.4542,72.5286,72.4377,72.4708,16700.0
2008-03-07 11:10:00,87.61,87.71,87.39,87.41,32300.0,72.446,72.5286,72.264,72.2806,32300.0
2008-03-07 11:15:00,87.41,87.45,87.29,87.36,44200.0,72.2806,72.3136,72.1813,72.2392,44200.0
2008-03-07 11:20:00,87.36,87.38,87.23,87.29,43400.0,72.2392,72.2558,72.1317,72.1813,43400.0
2008-03-07 11:25:00,87.29,87.31,86.99,87.03,53400.0,72.1813,72.1979,71.9333,71.9663,53400.0
2008-03-07 11:30:00,87.04,87.1,86.93,86.99,30000.0,71.9746,72.0242,71.8837,71.9333,30000.0
2008-03-07 11:35:00,86.97,87.09,86.95,87.08,15700.0,71.9167,72.016,71.9002,72.0077,15700.0
2008-03-07 11:40:00,87.08,87.08,86.6,86.68,50500.0,72.0077,72.0077,71.6108,71.6769,50500.0
2008-03-07 11:45:00,86.68,86.73,86.58,86.73,23600.0,71.6769,71.7183,71.5942,71.7183,23600.0
2008-03-07 11:50:00,86.73,86.83,86.66,86.8,14200.0,71.7183,71.801,71.6604,71.7762,14200.0
2008-03-07 11:55:00,86.81,86.96,86.7,86.9,12300.0,71.7844,71.9085,71.6935,71.8588,12300.0
2008-03-07 12:00:00,86.92,86.93,86.83,86.83,9500.0,71.8754,71.8837,71.801,71.801,9500.0
2008-03-07 12:05:00,86.84,86.87,86.8,86.87,24600.0,71.8092,71.834,71.7762,71.834,24600.0
2008-03-07 12:10:00,86.84,87.06,86.84,86.96,48600.0,71.8092,71.9912,71.8092,71.9085,48600.0
2008-03-07 12:15:00,86.95,87.05,86.9,86.95,36500.0,71.9002,71.9829,71.8588,71.9002,36500.0
2008-03-07 12:20:00,86.98,87.03,86.98,86.98,15100.0,71.925,71.9663,71.925,71.925,15100.0
2008-03-07 12:25:00,87.01,87.06,86.94,86.97,37200.0,71.9498,71.9912,71.8919,71.9167,37200.0
2008-03-07 12:30:00,87.0,87.02,86.84,86.84,14700.0,71.9415,71.9581,71.8092,71.8092,14700.0
2008-03-07 12:35:00,86.85,86.93,86.78,86.82,30300.0,71.8175,71.8837,71.7596,71.7927,30300.0
2008-03-07 12:40:00,86.84,87.11,86.84,86.95,11300.0,71.8092,72.0325,71.8092,71.9002,11300.0
2008-03-07 12:45:00,86.89,86.97,86.84,86.97,14700.0,71.8506,71.9167,71.8092,71.9167,14700.0
2008-03-07 12:50:00,86.97,87.09,86.93,87.03,13100.0,71.9167,72.016,71.8837,71.9663,13100.0
2008-03-07 12:55:00,87.04,87.13,87.04,87.12,7800.0,71.9746,72.049,71.9746,72.0408,7800.0
2008-03-07 13:00:00,87.11,87.13,87.0,87.06,15600.0,72.0325,72.049,71.9415,71.9912,15600.0
2008-03-07 13:05:00,87.05,87.08,87.0,87.03,10200.0,71.9829,72.0077,71.9415,71.9663,10200.0
2008-03-07 13:10:00,87.01,87.07,86.86,86.92,37800.0,71.9498,71.9994,71.8258,71.8754,37800.0
2008-03-07 13:15:00,86.9,86.92,86.78,86.85,26900.0,71.8588,71.8754,71.7596,71.8175,26900.0
2008-03-07 13:20:00,86.82,86.91,86.79,86.85,21200.0,71.7927,71.8671,71.7679,71.8175,21200.0
2008-03-07 13:25:00,86.87,86.97,86.87,86.96,26800.0,71.834,71.9167,71.834,71.9085,26800.0
2008-03-07 13:30:00,86.97,86.97,86.74,86.76,19300.0,71.9167,71.9167,71.7265,71.7431,19300.0
2008-03-07 13:35:00,86.76,86.77,86.6,86.68,26800.0,71.7431,71.7513,71.6108,71.6769,26800.0
2008-03-07 13:40:00,86.66,86.66,86.47,86.58,36500.0,71.6604,71.6604,71.5033,71.5942,36500.0
2008-03-07 13:45:00,86.56,86.75,86.51,86.71,25700.0,71.5777,71.7348,71.5363,71.7017,25700.0
2008-03-07 13:50:00,86.69,86.69,86.39,86.47,31600.0,71.6852,71.6852,71.4371,71.5033,31600.0
2008-03-07 13:55:00,86.47,86.52,86.33,86.4,28500.0,71.5033,71.5446,71.3875,71.4454,28500.0
2008-03-07 14:00:00,86.4,86.45,86.26,86.37,64000.0,71.4454,71.4867,71.3296,71.4206,64000.0
2008-03-07 14:05:00,86.36,86.69,86.26,86.69,25200.0,71.4123,71.6852,71.3296,71.6852,25200.0
2008-03-07 14:10:00,86.66,86.84,86.65,86.7,36600.0,71.6604,71.8092,71.6521,71.6935,36600.0
2008-03-07 14:15:00,86.7,86.73,86.6,86.66,17400.0,71.6935,71.7183,71.6108,71.6604,17400.0
2008-03-07 14:20:00,86.64,86.64,86.42,86.51,29000.0,71.6438,71.6438,71.4619,71.5363,29000.0
2008-03-07 14:25:00,86.46,86.62,86.43,86.59,22800.0,71.495,71.6273,71.4702,71.6025,22800.0
2008-03-07 14:30:00,86.59,86.61,86.5,86.52,21500.0,71.6025,71.619,71.5281,71.5446,21500.0
2008-03-07 14:35:00,86.52,86.63,86.5,86.52,34100.0,71.5446,71.6356,71.5281,71.5446,34100.0
2008-03-07 14:40:00,86.52,86.55,86.39,86.45,34600.0,71.5446,71.5694,71.4371,71.4867,34600.0
2008-03-07 14:45:00,86.45,86.75,86.42,86.7,62700.0,71.4867,71.7348,71.4619,71.6935,62700.0
2008-03-07 14:50:00,86.69,86.69,86.54,86.58,18700.0,71.6852,71.6852,71.5612,71.5942,18700.0
2008-03-07 14:55:00,86.58,86.89,86.52,86.87,34400.0,71.5942,71.8506,71.5446,71.834,34400.0
2008-03-07 15:00:00,86.86,87.01,86.72,86.72,34600.0,71.8258,71.9498,71.71,71.71,34600.0
2008-03-07 15:05:00,86.72,86.96,86.69,86.94,16900.0,71.71,71.9085,71.6852,71.8919,16900.0
2008-03-07 15:10:00,86.94,87.2,86.81,87.09,44400.0,71.8919,72.1069,71.7844,72.016,44400.0
2008-03-07 15:15:00,87.08,87.65,86.91,87.6,57600.0,72.0077,72.479,71.8671,72.4377,57600.0
2008-03-07 15:20:00,87.58,87.58,87.2,87.39,55500.0,72.4211,72.4211,72.1069,72.264,55500.0
2008-03-07 15:25:00,87.38,87.45,86.95,86.97,55100.0,72.2558,72.3136,71.9002,71.9167,55100.0
2008-03-07 15:30:00,87.0,87.02,86.61,86.61,76400.0,71.9415,71.9581,71.619,71.619,76400.0
2008-03-07 15:35:00,86.58,87.14,86.58,87.01,34700.0,71.5942,72.0573,71.5942,71.9498,34700.0
2008-03-07 15:40:00,87.0,87.15,86.83,87.05,63200.0,71.9415,72.0656,71.801,71.9829,63200.0
2008-03-07 15:45:00,87.08,87.2,86.79,86.84,61300.0,72.0077,72.1069,71.7679,71.8092,61300.0
2008-03-07 15:50:00,86.86,87.15,86.73,87.01,68800.0,71.8258,72.0656,71.7183,71.9498,68800.0
2008-03-07 15:55:00,87.02,87.13,86.87,86.9,82200.0,71.9581,72.049,71.834,71.8588,82200.0
2008-03-10 09:30:00,86.95,86.95,86.67,86.69,15000.0,71.9002,71.9002,71.6687,71.6852,15000.0
2008-03-10 09:35:00,86.7,86.75,86.57,86.72,11200.0,71.6935,71.7348,71.586,71.71,11200.0
2008-03-10 09:40:00,86.72,86.78,86.57,86.76,19800.0,71.71,71.7596,71.586,71.7431,19800.0
2008-03-10 09:45:00,86.76,87.0,86.68,86.84,37500.0,71.7431,71.9415,71.6769,71.8092,37500.0
2008-03-10 09:50:00,86.87,86.94,86.82,86.94,17500.0,71.834,71.8919,71.7927,71.8919,17500.0
2008-03-10 09:55:00,86.94,87.28,86.89,87.21,23700.0,71.8919,72.1731,71.8506,72.1152,23700.0
2008-03-10 10:00:00,87.2,87.61,87.13,87.6,76200.0,72.1069,72.446,72.049,72.4377,76200.0
2008-03-10 10:05:00,87.6,87.79,87.41,87.49,59900.0,72.4377,72.5948,72.2806,72.3467,59900.0
2008-03-10 10:10:00,87.45,87.54,87.28,87.32,14000.0,72.3136,72.3881,72.1731,72.2061,14000.0
2008-03-10 10:15:00,87.31,87.39,86.97,86.98,27400.0,72.1979,72.264,71.9167,71.925,27400.0
2008-03-10 10:20:00,87.02,87.02,86.81,86.85,53800.0,71.9581,71.9581,71.7844,71.8175,53800.0
2008-03-10 10:25:00,86.88,86.98,86.8,86.93,34600.0,71.8423,71.925,71.7762,71.8837,34600.0
2008-03-10 10:30:00,86.87,87.23,86.87,87.17,18800.0,71.834,72.1317,71.834,72.0821,18800.0
2008-03-10 10:35:00,87.17,87.44,86.92,87.16,39600.0,72.0821,72.3054,71.8754,72.0738,39600.0
2008-03-10 10:40:00,87.16,87.37,86.93,87.0,18400.0,72.0738,72.2475,71.8837,71.9415,18400.0
2008-03-10 10:45:00,87.01,87.21,86.97,87.03,19800.0,71.9498,72.1152,71.9167,71.9663,19800.0
2008-03-10 10:50:00,87.03,87.2,86.84,86.9,21400.0,71.9663,72.1069,71.8092,71.8588,21400.0
2008-03-10 10:55:00,86.91,87.0,86.71,86.86,19600.0,71.8671,71.9415,71.7017,71.8258,19600.0
2008-03-10 11:00:00,86.85,87.25,86.81,87.13,26600.0,71.8175,72.1483,71.7844,72.049,26600.0
2008-03-10 11:05:00,87.15,87.19,86.85,86.87,15200.0,72.0656,72.0987,71.8175,71.834,15200.0
2008-03-10 11:10:00,86.85,86.98,86.79,86.94,18900.0,71.8175,71.925,71.7679,71.8919,18900.0
2008-03-10 11:15:00,86.93,86.93,86.79,86.83,7600.0,71.8837,71.8837,71.7679,71.801,7600.0
2008-03-10 11:20:00,86.82,86.91,86.64,86.64,42900.0,71.7927,71.8671,71.6438,71.6438,42900.0
2008-03-10 11:25:00,86.62,86.73,86.42,86.57,46500.0,71.6273,71.7183,71.4619,71.586,46500.0
2008-03-10 11:30:00,86.56,86.61,86.31,86.31,29300.0,71.5777,71.619,71.371,71.371,29300.0
2008-03-10 11:35:00,86.3,86.36,86.03,86.04,54800.0,71.3627,71.4123,71.1394,71.1477,54800.0
2008-03-10 11:40:00,86.05,86.05,85.79,85.81,69800.0,71.156,71.156,70.941,70.9575,69800.0
2008-03-10 11:45:00,85.81,85.91,85.56,85.58,98900.0,70.9575,71.0402,70.7508,70.7673,98900.0
2008-03-10 11:50:00,85.6,85.67,85.54,85.6,57500.0,70.7839,70.8417,70.7342,70.7839,57500.0
2008-03-10 11:55:00,85.6,85.73,85.51,85.72,73000.0,70.7839,70.8914,70.7094,70.8831,73000.0
2008-03-10 12:00:00,85.73,85.79,85.49,85.51,41400.0,70.8914,70.941,70.6929,70.7094,41400.0
2008-03-10 12:05:00,85.53,85.55,85.35,85.55,44000.0,70.726,70.7425,70.5771,70.7425,44000.0
2008-03-10 12:10:00,85.55,85.65,85.34,85.65,66500.0,70.7425,70.8252,70.5689,70.8252,66500.0
2008-03-10 12:15:00,85.67,85.72,85.39,85.72,20300.0,70.8417,70.8831,70.6102,70.8831,20300.0
2008-03-10 12:20:00,85.67,85.91,85.67,85.72,21400.0,70.8417,71.0402,70.8417,70.8831,21400.0
2008-03-10 12:25:00,85.68,85.73,85.54,85.67,20500.0,70.85,70.8914,70.7342,70.8417,20500.0
2008-03-10 12:30:00,85.63,85.77,85.54,85.66,30100.0,70.8087,70.9244,70.7342,70.8335,30100.0
2008-03-10 12:35:00,85.67,85.81,85.63,85.79,29600.0,70.8417,70.9575,70.8087,70.941,29600.0
2008-03-10 12:40:00,85.81,85.83,85.68,85.72,14800.0,70.9575,70.974,70.85,70.8831,14800.0
2008-03-10 12:45:00,85.73,85.73,85.46,85.5,16300.0,70.8914,70.8914,70.6681,70.7012,16300.0
2008-03-10 12:50:00,85.5,85.76,85.48,85.62,29300.0,70.7012,70.9162,70.6846,70.8004,29300.0
2008-03-10 12:55:00,85.63,85.95,85.63,85.89,21200.0,70.8087,71.0733,70.8087,71.0237,21200.0
2008-03-10 13:00:00,85.91,85.98,85.86,85.97,10400.0,71.0402,71.0981,70.9989,71.0898,10400.0
2008-03-10 13:05:00,85.94,85.97,85.69,85.69,20700.0,71.065,71.0898,70.8583,70.8583,20700.0
2008-03-10 13:10:00,85.69,85.85,85.67,85.82,16800.0,70.8583,70.9906,70.8417,70.9658,16800.0
2008-03-10 13:15:00,85.81,85.92,85.78,85.82,9800.0,70.9575,71.0485,70.9327,70.9658,9800.0
2008-03-10 13:20:00,85.79,85.81,85.62,85.63,13000.0,70.941,70.9575,70.8004,70.8087,13000.0
2008-03-10 13:25:00,85.63,85.65,85.4,85.44,19600.0,70.8087,70.8252,70.6185,70.6516,19600.0
2008-03-10 13:30:00,85.42,85.79,85.39,85.67,20800.0,70.635,70.941,70.6102,70.8417,20800.0
2008-03-10 13:35:00,85.68,85.7,85.49,85.53,7000.0,70.85,70.8665,70.6929,70.726,7000.0
2008-03-10 13:40:00,85.54,85.57,85.46,85.54,17100.0,70.7342,70.759,70.6681,70.7342,17100.0
2008-03-10 13:45:00,85.53,85.53,85.36,85.38,12300.0,70.726,70.726,70.5854,70.6019,12300.0
2008-03-10 13:50:00,85.37,85.49,85.36,85.36,12700.0,70.5937,70.6929,70.5854,70.5854,12700.0
2008-03-10 13:55:00,85.38,85.42,85.12,85.17,28300.0,70.6019,70.635,70.3869,70.4283,28300.0
2008-03-10 14:00:00,85.17,85.27,85.06,85.18,28000.0,70.4283,70.511,70.3373,70.4366,28000.0
2008-03-10 14:05:00,85.18,85.32,85.1,85.15,37700.0,70.4366,70.5523,70.3704,70.4117,37700.0
2008-03-10 14:10:00,85.12,85.33,85.08,85.3,21700.0,70.3869,70.5606,70.3539,70.5358,21700.0
2008-03-10 14:15:00,85.3,85.39,85.25,85.25,18800.0,70.5358,70.6102,70.4944,70.4944,18800.0
2008-03-10 14:20:00,85.22,85.29,84.93,84.98,47900.0,70.4696,70.5275,70.2298,70.2712,47900.0
2008-03-10 14:25:00,84.97,85.13,84.9,85.01,51400.0,70.2629,70.3952,70.205,70.296,51400.0
2008-03-10 14:30:00,85.01,85.2,84.97,85.19,42800.0,70.296,70.4531,70.2629,70.4448,42800.0
2008-03-10 14:35:00,85.16,85.36,85.12,85.27,40600.0,70.42,70.5854,70.3869,70.511,40600.0
2008-03-10 14:40:00,85.3,85.39,85.21,85.33,25300.0,70.5358,70.6102,70.4614,70.5606,25300.0
2008-03-10 14:45:00,85.36,85.5,85.33,85.46,32400.0,70.5854,70.7012,70.5606,70.6681,32400.0
2008-03-10 14:50:00,85.45,85.49,85.38,85.43,21500.0,70.6598,70.6929,70.6019,70.6433,21500.0
2008-03-10 14:55:00,85.43,85.47,85.21,85.28,18200.0,70.6433,70.6764,70.4614,70.5192,18200.0
2008-03-10 15:00:00,85.27,85.29,85.09,85.16,39700.0,70.511,70.5275,70.3621,70.42,39700.0
2008-03-10 15:05:00,85.17,85.3,85.07,85.22,23300.0,70.4283,70.5358,70.3456,70.4696,23300.0
2008-03-10 15:10:00,85.2,85.2,84.99,85.05,27800.0,70.4531,70.4531,70.2794,70.3291,27800.0
2008-03-10 15:15:00,85.02,85.08,84.93,85.04,22900.0,70.3042,70.3539,70.2298,70.3208,22900.0
2008-03-10 15:20:00,85.04,85.28,84.93,85.17,36200.0,70.3208,70.5192,70.2298,70.4283,36200.0
2008-03-10 15:25:00,85.14,85.33,85.09,85.25,31200.0,70.4035,70.5606,70.3621,70.4944,31200.0
2008-03-10 15:30:00,85.27,85.42,85.16,85.34,48100.0,70.511,70.635,70.42,70.5689,48100.0
2008-03-10 15:35:00,85.3,85.39,85.12,85.12,21600.0,70.5358,70.6102,70.3869,70.3869,21600.0
2008-03-10 15:40:00,85.11,85.15,84.9,85.07,50400.0,70.3787,70.4117,70.205,70.3456,50400.0
2008-03-10 15:45:00,85.06,85.17,84.95,84.99,58600.0,70.3373,70.4283,70.2464,70.2794,58600.0
2008-03-10 15:50:00,84.99,85.04,84.92,85.02,74000.0,70.2794,70.3208,70.2216,70.3042,74000.0
2008-03-10 15:55:00,85.03,85.14,84.95,85.02,197800.0,70.3125,70.4035,70.2464,70.3042,197800.0
2008-03-11 09:30:00,86.71,86.92,85.86,86.49,75200.0,71.7017,71.8754,70.9989,71.5198,75200.0
2008-03-11 09:35:00,86.49,86.55,85.5,85.88,65300.0,71.5198,71.5694,70.7012,71.0154,65300.0
2008-03-11 09:40:00,85.97,86.17,85.64,85.83,30000.0,71.0898,71.2552,70.8169,70.974,30000.0
2008-03-11 09:45:00,85.8,86.4,85.8,86.29,61100.0,70.9492,71.4454,70.9492,71.3544,61100.0
2008-03-11 09:50:00,86.33,86.65,86.29,86.54,64900.0,71.3875,71.6521,71.3544,71.5612,64900.0
2008-03-11 09:55:00,86.53,86.6,86.47,86.54,48200.0,71.5529,71.6108,71.5033,71.5612,48200.0
2008-03-11 10:00:00,86.53,86.59,86.2,86.27,27600.0,71.5529,71.6025,71.28,71.3379,27600.0
2008-03-11 10:05:00,86.24,86.41,86.17,86.41,21600.0,71.3131,71.4537,71.2552,71.4537,21600.0
2008-03-11 10:10:00,86.38,86.6,86.32,86.55,24400.0,71.4288,71.6108,71.3792,71.5694,24400.0
2008-03-11 10:15:00,86.56,86.57,86.36,86.42,32800.0,71.5777,71.586,71.4123,71.4619,32800.0
2008-03-11 10:20:00,86.39,86.88,86.39,86.87,45100.0,71.4371,71.8423,71.4371,71.834,45100.0
2008-03-11 10:25:00,86.88,87.04,86.85,86.96,26600.0,71.8423,71.9746,71.8175,71.9085,26600.0
2008-03-11 10:30:00,86.96,86.97,86.86,86.86,23600.0,71.9085,71.9167,71.8258,71.8258,23600.0
2008-03-11 10:35:00,86.85,86.87,86.6,86.66,26300.0,71.8175,71.834,71.6108,71.6604,26300.0
2008-03-11 10:40:00,86.67,86.82,86.38,86.38,36800.0,71.6687,71.7927,71.4288,71.4288,36800.0
2008-03-11 10:45:00,86.39,86.63,86.38,86.59,24200.0,71.4371,71.6356,71.4288,71.6025,24200.0
2008-03-11 10:50:00,86.56,86.68,86.49,86.54,14600.0,71.5777,71.6769,71.5198,71.5612,14600.0
2008-03-11 10:55:00,86.56,86.71,86.52,86.56,26200.0,71.5777,71.7017,71.5446,71.5777,26200.0
2008-03-11 11:00:00,86.59,86.68,86.45,86.48,28900.0,71.6025,71.6769,71.4867,71.5115,28900.0
2008-03-11 11:05:00,86.47,86.54,86.36,86.43,31100.0,71.5033,71.5612,71.4123,71.4702,31100.0
2008-03-11 11:10:00,86.43,86.5,86.26,86.26,7200.0,71.4702,71.5281,71.3296,71.3296,7200.0
2008-03-11 11:15:00,86.28,86.32,86.0,86.3,38200.0,71.3462,71.3792,71.1146,71.3627,38200.0
2008-03-11 11:20:00,86.29,86.46,86.18,86.42,30100.0,71.3544,71.495,71.2635,71.4619,30100.0
2008-03-11 11:25:00,86.43,86.57,86.41,86.45,32200.0,71.4702,71.586,71.4537,71.4867,32200.0
2008-03-11 11:30:00,86.47,86.56,86.43,86.52,17800.0,71.5033,71.5777,71.4702,71.5446,17800.0
2008-03-11 11:35:00,86.52,86.52,86.24,86.27,12800.0,71.5446,71.5446,71.3131,71.3379,12800.0
2008-03-11 11:40:00,86.27,86.29,86.05,86.1,17000.0,71.3379,71.3544,71.156,71.1973,17000.0
2008-03-11 11:45:00,86.07,86.1,85.95,86.0,20800.0,71.1725,71.1973,71.0733,71.1146,20800.0
2008-03-11 11:50:00,85.98,86.06,85.86,85.91,30400.0,71.0981,71.1642,70.9989,71.0402,30400.0
2008-03-11 11:55:00,85.93,85.93,85.41,85.63,77900.0,71.0567,71.0567,70.6267,70.8087,77900.0
2008-03-11 12:00:00,85.62,85.72,85.61,85.68,30800.0,70.8004,70.8831,70.7921,70.85,30800.0
2008-03-11 12:05:00,85.68,85.92,85.58,85.88,31500.0,70.85,71.0485,70.7673,71.0154,31500.0
2008-03-11 12:10:00,85.88,86.25,85.83,86.18,33600.0,71.0154,71.3214,70.974,71.2635,33600.0
2008-03-11 12:15:00,86.2,86.2,85.9,85.95,23500.0,71.28,71.28,71.0319,71.0733,23500.0
2008-03-11 12:20:00,85.95,86.08,85.95,86.04,18700.0,71.0733,71.1808,71.0733,71.1477,18700.0
2008-03-11 12:25:00,86.02,86.02,85.91,85.97,28000.0,71.1312,71.1312,71.0402,71.0898,28000.0
2008-03-11 12:30:00,85.98,85.99,85.8,85.87,18700.0,71.0981,71.1064,70.9492,71.0071,18700.0
2008-03-11 12:35:00,85.87,85.95,85.81,85.81,25400.0,71.0071,71.0733,70.9575,70.9575,25400.0
2008-03-11 12:40:00,85.79,85.85,85.75,85.81,6700.0,70.941,70.9906,70.9079,70.9575,6700.0
2008-03-11 12:45:00,85.8,85.84,85.59,85.66,13200.0,70.9492,70.9823,70.7756,70.8335,13200.0
2008-03-11 12:50:00,85.65,85.74,85.6,85.68,16100.0,70.8252,70.8996,70.7839,70.85,16100.0
2008-03-11 12:55:00,85.69,86.0,85.69,85.94,35200.0,70.8583,71.1146,70.8583,71.065,35200.0
2008-03-11 13:00:00,85.93,85.98,85.73,85.81,19600.0,71.0567,71.0981,70.8914,70.9575,19600.0
2008-03-11 13:05:00,85.8,85.8,85.59,85.61,16000.0,70.9492,70.9492,70.7756,70.7921,16000.0
2008-03-11 13:10:00,85.61,86.14,85.61,85.97,25500.0,70.7921,71.2304,70.7921,71.0898,25500.0
2008-03-11 13:15:00,86.01,86.12,85.77,86.11,13300.0,71.1229,71.2139,70.9244,71.2056,13300.0
2008-03-11 13:20:00,86.12,86.15,85.91,86.1,22500.0,71.2139,71.2387,71.0402,71.1973,22500.0
2008-03-11 13:25:00,86.15,86.25,86.11,86.21,24000.0,71.2387,71.3214,71.2056,71.2883,24000.0
2008-03-11 13:30:00,86.19,86.22,86.03,86.04,22400.0,71.2717,71.2965,71.1394,71.1477,22400.0
2008-03-11 13:35:00,86.07,86.12,85.85,85.85,20400.0,71.1725,71.2139,70.9906,70.9906,20400.0
2008-03-11 13:40:00,85.85,85.94,85.82,85.93,19300.0,70.9906,71.065,70.9658,71.0567,19300.0
2008-03-11 13:45:00,85.93,85.94,85.66,85.72,33500.0,71.0567,71.065,70.8335,70.8831,33500.0
2008-03-11 13:50:00,85.72,85.96,85.68,85.94,14400.0,70.8831,71.0815,70.85,71.065,14400.0
2008-03-11 13:55:00,85.9,86.21,85.9,86.2,10400.0,71.0319,71.2883,71.0319,71.28,10400.0
2008-03-11 14:00:00,86.21,86.25,86.12,86.25,26000.0,71.2883,71.3214,71.2139,71.3214,26000.0
2008-03-11 14:05:00,86.24,86.41,86.16,86.34,14900.0,71.3131,71.4537,71.2469,71.3958,14900.0
2008-03-11 14:10:00,86.28,86.42,86.28,86.37,8200.0,71.3462,71.4619,71.3462,71.4206,8200.0
2008-03-11 14:15:00,86.37,86.53,86.3,86.43,11300.0,71.4206,71.5529,71.3627,71.4702,11300.0
2008-03-11 14:20:00,86.42,86.53,86.37,86.37,16800.0,71.4619,71.5529,71.4206,71.4206,16800.0
2008-03-11 14:25:00,86.35,86.38,86.3,86.34,9200.0,71.404,71.4288,71.3627,71.3958,9200.0
2008-03-11 14:30:00,86.34,86.52,86.29,86.51,11900.0,71.3958,71.5446,71.3544,71.5363,11900.0
2008-03-11 14:35:00,86.5,86.65,86.46,86.6,27800.0,71.5281,71.6521,71.495,71.6108,27800.0
2008-03-11 14:40:00,86.61,86.63,86.48,86.55,13500.0,71.619,71.6356,71.5115,71.5694,13500.0
2008-03-11 14:45:00,86.59,87.15,86.57,87.15,67200.0,71.6025,72.0656,71.586,72.0656,67200.0
2008-03-11 14:50:00,87.15,87.23,86.98,87.23,55200.0,72.0656,72.1317,71.925,72.1317,55200.0
2008-03-11 14:55:00,87.21,87.35,87.09,87.09,43000.0,72.1152,72.231,72.016,72.016,43000.0
2008-03-11 15:00:00,87.09,87.22,85.87,87.04,36100.0,72.016,72.1235,71.0071,71.9746,36100.0
2008-03-11 15:05:00,87.04,87.08,86.85,86.96,33000.0,71.9746,72.0077,71.8175,71.9085,33000.0
2008-03-11 15:10:00,86.94,87.18,86.92,87.09,17700.0,71.8919,72.0904,71.8754,72.016,17700.0
2008-03-11 15:15:00,87.07,87.42,87.07,87.4,26900.0,71.9994,72.2888,71.9994,72.2723,26900.0
2008-03-11 15:20:00,87.43,87.59,87.36,87.52,45300.0,72.2971,72.4294,72.2392,72.3715,45300.0
2008-03-11 15:25:00,87.52,87.86,87.49,87.86,54900.0,72.3715,72.6527,72.3467,72.6527,54900.0
2008-03-11 15:30:00,87.83,87.83,87.38,87.49,36800.0,72.6279,72.6279,72.2558,72.3467,36800.0
2008-03-11 15:35:00,87.49,87.74,87.45,87.67,31900.0,72.3467,72.5535,72.3136,72.4956,31900.0
2008-03-11 15:40:00,87.66,87.66,87.5,87.57,38900.0,72.4873,72.4873,72.355,72.4129,38900.0
2008-03-11 15:45:00,87.57,87.7,87.55,87.6,43800.0,72.4129,72.5204,72.3963,72.4377,43800.0
2008-03-11 15:50:00,87.6,87.85,87.59,87.79,99200.0,72.4377,72.6444,72.4294,72.5948,99200.0
2008-03-11 15:55:00,87.84,88.16,87.78,88.04,173500.0,72.6361,72.9008,72.5865,72.8015,173500.0
2008-03-12 09:30:00,87.41,87.41,86.59,86.89,127800.0,72.2806,72.2806,71.6025,71.8506,127800.0
2008-03-12 09:35:00,86.92,87.45,86.89,87.0,82400.0,71.8754,72.3136,71.8506,71.9415,82400.0
2008-03-12 09:40:00,86.99,87.05,85.85,86.02,145000.0,71.9333,71.9829,70.9906,71.1312,145000.0
2008-03-12 09:45:00,86.03,86.32,86.02,86.28,41300.0,71.1394,71.3792,71.1312,71.3462,41300.0
2008-03-12 09:50:00,86.21,86.67,86.21,86.5,76500.0,71.2883,71.6687,71.2883,71.5281,76500.0
2008-03-12 09:55:00,86.59,87.05,86.53,87.0,61000.0,71.6025,71.9829,71.5529,71.9415,61000.0
2008-03-12 10:00:00,87.0,87.14,86.87,87.01,72400.0,71.9415,72.0573,71.834,71.9498,72400.0
2008-03-12 10:05:00,87.0,87.07,86.95,87.05,46100.0,71.9415,71.9994,71.9002,71.9829,46100.0
2008-03-12 10:10:00,87.05,87.21,87.05,87.17,38600.0,71.9829,72.1152,71.9829,72.0821,38600.0
2008-03-12 10:15:00,87.17,87.24,87.08,87.14,49000.0,72.0821,72.14,72.0077,72.0573,49000.0
2008-03-12 10:20:00,87.17,87.35,87.15,87.2,107300.0,72.0821,72.231,72.0656,72.1069,107300.0
2008-03-12 10:25:00,87.15,87.29,87.15,87.24,25100.0,72.0656,72.1813,72.0656,72.14,25100.0
2008-03-12 10:30:00,87.24,87.54,87.24,87.34,37500.0,72.14,72.3881,72.14,72.2227,37500.0
2008-03-12 10:35:00,87.35,87.51,87.31,87.51,14900.0,72.231,72.3633,72.1979,72.3633,14900.0
2008-03-12 10:40:00,87.53,87.68,87.51,87.6,8900.0,72.3798,72.5038,72.3633,72.4377,8900.0
2008-03-12 10:45:00,87.6,87.64,87.49,87.6,6000.0,72.4377,72.4708,72.3467,72.4377,6000.0
2008-03-12 10:50:00,87.63,87.94,87.63,87.72,14300.0,72.4625,72.7188,72.4625,72.5369,14300.0
2008-03-12 10:55:00,87.72,88.15,87.6,88.08,82800.0,72.5369,72.8925,72.4377,72.8346,82800.0
2008-03-12 11:00:00,88.09,88.13,88.01,88.08,16700.0,72.8429,72.8759,72.7767,72.8346,16700.0
2008-03-12 11:05:00,88.09,88.29,88.09,88.2,22700.0,72.8429,73.0083,72.8429,72.9338,22700.0
2008-03-12 11:10:00,88.24,88.54,88.23,88.46,34000.0,72.9669,73.215,72.9586,73.1488,34000.0
2008-03-12 11:15:00,88.47,88.91,88.46,88.66,66900.0,73.1571,73.5209,73.1488,73.3142,66900.0
2008-03-12 11:20:00,88.69,88.76,88.6,88.62,13400.0,73.339,73.3969,73.2646,73.2811,13400.0
2008-03-12 11:25:00,88.57,88.65,88.4,88.44,20000.0,73.2398,73.3059,73.0992,73.1323,20000.0
2008-03-12 11:30:00,88.46,88.53,88.34,88.45,37300.0,73.1488,73.2067,73.0496,73.1406,37300.0
2008-03-12 11:35:00,88.46,88.51,88.33,88.45,43400.0,73.1488,73.1902,73.0413,73.1406,43400.0
2008-03-12 11:40:00,88.46,88.59,88.33,88.53,13200.0,73.1488,73.2563,73.0413,73.2067,13200.0
2008-03-12 11:45:00,88.51,88.57,88.36,88.38,11900.0,73.1902,73.2398,73.0661,73.0827,11900.0
2008-03-12 11:50:00,88.35,88.5,88.23,88.36,27200.0,73.0579,73.1819,72.9586,73.0661,27200.0
2008-03-12 11:55:00,88.34,88.34,88.12,88.19,25300.0,73.0496,73.0496,72.8677,72.9256,25300.0
2008-03-12 12:00:00,88.2,88.25,88.07,88.13,69500.0,72.9338,72.9752,72.8263,72.8759,69500.0
2008-03-12 12:05:00,88.11,88.14,87.86,87.9,50800.0,72.8594,72.8842,72.6527,72.6858,50800.0
2008-03-12 12:10:00,87.9,87.98,87.88,87.93,30600.0,72.6858,72.7519,72.6692,72.7106,30600.0
2008-03-12 12:15:00,87.93,88.0,87.71,87.71,44700.0,72.7106,72.7685,72.5286,72.5286,44700.0
2008-03-12 12:20:00,87.72,87.75,87.65,87.65,14800.0,72.5369,72.5617,72.479,72.479,14800.0
2008-03-12 12:25:00,87.69,87.73,87.6,87.6,13300.0,72.5121,72.5452,72.4377,72.4377,13300.0
2008-03-12 12:30:00,87.63,87.82,87.63,87.75,13000.0,72.4625,72.6196,72.4625,72.5617,13000.0
2008-03-12 12:35:00,87.76,87.79,87.7,87.71,6600.0,72.57,72.5948,72.5204,72.5286,6600.0
2008-03-12 12:40:00,87.71,87.75,87.56,87.56,15300.0,72.5286,72.5617,72.4046,72.4046,15300.0
2008-03-12 12:45:00,87.61,87.64,87.36,87.36,29300.0,72.446,72.4708,72.2392,72.2392,29300.0
2008-03-12 12:50:00,87.38,87.42,87.2,87.35,46000.0,72.2558,72.2888,72.1069,72.231,46000.0
2008-03-12 12:55:00,87.36,87.5,87.34,87.45,19000.0,72.2392,72.355,72.2227,72.3136,19000.0
2008-03-12 13:00:00,87.47,87.62,87.46,87.52,13200.0,72.3302,72.4542,72.3219,72.3715,13200.0
2008-03-12 13:05:00,87.49,87.56,87.49,87.54,4500.0,72.3467,72.4046,72.3467,72.3881,4500.0
2008-03-12 13:10:00,87.52,87.52,87.3,87.32,8000.0,72.3715,72.3715,72.1896,72.2061,8000.0
2008-03-12 13:15:00,87.33,87.33,87.21,87.3,8900.0,72.2144,72.2144,72.1152,72.1896,8900.0
2008-03-12 13:20:00,87.3,87.66,87.3,87.6,8500.0,72.1896,72.4873,72.1896,72.4377,8500.0
2008-03-12 13:25:00,87.6,87.67,87.53,87.59,6600.0,72.4377,72.4956,72.3798,72.4294,6600.0
2008-03-12 13:30:00,87.53,87.53,87.17,87.17,9100.0,72.3798,72.3798,72.0821,72.0821,9100.0
2008-03-12 13:35:00,87.17,87.19,87.09,87.16,9300.0,72.0821,72.0987,72.016,72.0738,9300.0
2008-03-12 13:40:00,87.13,87.18,87.04,87.08,10600.0,72.049,72.0904,71.9746,72.0077,10600.0
2008-03-12 13:45:00,87.04,87.11,87.0,87.02,16200.0,71.9746,72.0325,71.9415,71.9581,16200.0
2008-03-12 13:50:00,87.02,87.04,86.84,87.04,42200.0,71.9581,71.9746,71.8092,71.9746,42200.0
2008-03-12 13:55:00,87.04,87.07,86.94,86.94,13800.0,71.9746,71.9994,71.8919,71.8919,13800.0
2008-03-12 14:00:00,86.94,87.16,86.9,87.09,24700.0,71.8919,72.0738,71.8588,72.016,24700.0
2008-03-12 14:05:00,87.09,87.09,86.86,86.9,24700.0,72.016,72.016,71.8258,71.8588,24700.0
2008-03-12 14:10:00,86.91,86.95,86.88,86.92,25400.0,71.8671,71.9002,71.8423,71.8754,25400.0
2008-03-12 14:15:00,86.92,87.06,86.91,87.05,24600.0,71.8754,71.9912,71.8671,71.9829,24600.0
2008-03-12 14:20:00,87.07,87.15,87.03,87.12,11600.0,71.9994,72.0656,71.9663,72.0408,11600.0
2008-03-12 14:25:00,87.12,87.2,86.99,87.2,26100.0,72.0408,72.1069,71.9333,72.1069,26100.0
2008-03-12 14:30:00,87.2,87.38,87.14,87.37,13500.0,72.1069,72.2558,72.0573,72.2475,13500.0
2008-03-12 14:35:00,87.37,87.45,87.26,87.27,12400.0,72.2475,72.3136,72.1565,72.1648,12400.0
2008-03-12 14:40:00,87.27,87.5,87.27,87.47,15000.0,72.1648,72.355,72.1648,72.3302,15000.0
2008-03-12 14:45:00,87.47,87.5,87.4,87.42,11200.0,72.3302,72.355,72.2723,72.2888,11200.0
2008-03-12 14:50:00,87.43,87.47,87.35,87.35,7600.0,72.2971,72.3302,72.231,72.231,7600.0
2008-03-12 14:55:00,87.37,87.37,87.25,87.26,15600.0,72.2475,72.2475,72.1483,72.1565,15600.0
2008-03-12 15:00:00,87.28,87.28,87.08,87.16,43600.0,72.1731,72.1731,72.0077,72.0738,43600.0
2008-03-12 15:05:00,87.15,87.32,87.15,87.21,19500.0,72.0656,72.2061,72.0656,72.1152,19500.0
2008-03-12 15:10:00,87.19,87.28,87.06,87.23,27100.0,72.0987,72.1731,71.9912,72.1317,27100.0
2008-03-12 15:15:00,87.23,87.49,87.21,87.34,28600.0,72.1317,72.3467,72.1152,72.2227,28600.0
2008-03-12 15:20:00,87.35,87.35,87.19,87.22,16600.0,72.231,72.231,72.0987,72.1235,16600.0
2008-03-12 15:25:00,87.18,87.34,87.09,87.12,22900.0,72.0904,72.2227,72.016,72.0408,22900.0
2008-03-12 15:30:00,87.12,87.14,86.83,86.96,50900.0,72.0408,72.0573,71.801,71.9085,50900.0
2008-03-12 15:35:00,86.95,87.04,86.85,86.95,26900.0,71.9002,71.9746,71.8175,71.9002,26900.0
2008-03-12 15:40:00,86.95,87.11,86.93,87.02,26600.0,71.9002,72.0325,71.8837,71.9581,26600.0
2008-03-12 15:45:00,87.02,87.15,86.93,87.09,65400.0,71.9581,72.0656,71.8837,72.016,65400.0
2008-03-12 15:50:00,87.11,87.13,86.94,86.94,77700.0,72.0325,72.049,71.8919,71.8919,77700.0
2008-03-12 15:55:00,86.95,87.09,86.93,87.08,99100.0,71.9002,72.016,71.8837,72.0077,99100.0
2008-03-13 09:30:00,85.83,86.5,85.83,86.39,54200.0,70.974,71.5281,70.974,71.4371,54200.0
2008-03-13 09:35:00,86.36,86.82,86.26,86.4,53600.0,71.4123,71.7927,71.3296,71.4454,53600.0
2008-03-13 09:40:00,86.37,86.6,86.0,86.06,51400.0,71.4206,71.6108,71.1146,71.1642,51400.0
2008-03-13 09:45:00,86.07,86.4,85.98,86.36,34200.0,71.1725,71.4454,71.0981,71.4123,34200.0
2008-03-13 09:50:00,86.36,86.39,85.83,86.09,95100.0,71.4123,71.4371,70.974,71.189,95100.0
2008-03-13 09:55:00,86.09,86.38,86.09,86.31,40600.0,71.189,71.4288,71.189,71.371,40600.0
2008-03-13 10:00:00,86.29,86.38,86.24,86.38,35000.0,71.3544,71.4288,71.3131,71.4288,35000.0
2008-03-13 10:05:00,86.38,86.38,86.19,86.29,33500.0,71.4288,71.4288,71.2717,71.3544,33500.0
2008-03-13 10:10:00,86.3,87.14,86.3,86.88,92600.0,71.3627,72.0573,71.3627,71.8423,92600.0
2008-03-13 10:15:00,86.85,86.95,86.58,86.59,61000.0,71.8175,71.9002,71.5942,71.6025,61000.0
2008-03-13 10:20:00,86.55,86.55,86.13,86.31,50100.0,71.5694,71.5694,71.2221,71.371,50100.0
2008-03-13 10:25:00,86.32,86.33,86.21,86.24,23600.0,71.3792,71.3875,71.2883,71.3131,23600.0
2008-03-13 10:30:00,86.24,86.36,86.18,86.35,44800.0,71.3131,71.4123,71.2635,71.404,44800.0
2008-03-13 10:35:00,86.33,86.37,86.14,86.17,51200.0,71.3875,71.4206,71.2304,71.2552,51200.0
2008-03-13 10:40:00,86.15,86.3,86.12,86.16,26900.0,71.2387,71.3627,71.2139,71.2469,26900.0
2008-03-13 10:45:00,86.11,86.27,86.01,86.22,34400.0,71.2056,71.3379,71.1229,71.2965,34400.0
2008-03-13 10:50:00,86.2,86.24,86.03,86.05,39900.0,71.28,71.3131,71.1394,71.156,39900.0
2008-03-13 10:55:00,86.04,86.06,85.76,85.87,42400.0,71.1477,71.1642,70.9162,71.0071,42400.0
2008-03-13 11:00:00,85.85,85.94,85.7,85.82,98200.0,70.9906,71.065,70.8665,70.9658,98200.0
2008-03-13 11:05:00,85.83,86.69,85.81,86.53,168200.0,70.974,71.6852,70.9575,71.5529,168200.0
2008-03-13 11:10:00,86.51,86.95,86.37,86.46,68800.0,71.5363,71.9002,71.4206,71.495,68800.0
2008-03-13 11:15:00,86.44,86.46,86.26,86.34,34200.0,71.4785,71.495,71.3296,71.3958,34200.0
2008-03-13 11:20:00,86.35,87.28,86.35,87.24,60600.0,71.404,72.1731,71.404,72.14,60600.0
2008-03-13 11:25:00,87.24,87.27,87.0,87.12,59000.0,72.14,72.1648,71.9415,72.0408,59000.0
2008-03-13 11:30:00,87.06,87.15,86.76,86.9,99400.0,71.9912,72.0656,71.7431,71.8588,99400.0
2008-03-13 11:35:00,86.91,87.04,86.75,86.75,90600.0,71.8671,71.9746,71.7348,71.7348,90600.0
2008-03-13 11:40:00,86.75,87.41,86.75,87.02,52800.0,71.7348,72.2806,71.7348,71.9581,52800.0
2008-03-13 11:45:00,87.01,87.31,86.99,87.17,51200.0,71.9498,72.1979,71.9333,72.0821,51200.0
2008-03-13 11:50:00,87.17,87.36,87.1,87.19,65300.0,72.0821,72.2392,72.0242,72.0987,65300.0
2008-03-13 11:55:00,87.18,87.46,87.17,87.44,51400.0,72.0904,72.3219,72.0821,72.3054,51400.0
2008-03-13 12:00:00,87.46,87.63,87.3,87.62,64700.0,72.3219,72.4625,72.1896,72.4542,64700.0
2008-03-13 12:05:00,87.6,87.72,87.48,87.59,47300.0,72.4377,72.5369,72.3385,72.4294,47300.0
2008-03-13 12:10:00,87.59,87.65,87.35,87.36,30200.0,72.4294,72.479,72.231,72.2392,30200.0
2008-03-13 12:15:00,87.37,87.44,87.28,87.32,12400.0,72.2475,72.3054,72.1731,72.2061,12400.0
2008-03-13 12:20:00,87.33,87.35,87.0,87.12,18300.0,72.2144,72.231,71.9415,72.0408,18300.0
2008-03-13 12:25:00,87.13,87.2,87.12,87.16,16600.0,72.049,72.1069,72.0408,72.0738,16600.0
2008-03-13 12:30:00,87.15,87.27,87.13,87.17,15900.0,72.0656,72.1648,72.049,72.0821,15900.0
2008-03-13 12:35:00,87.17,87.3,86.91,87.02,22700.0,72.0821,72.1896,71.8671,71.9581,22700.0
2008-03-13 12:40:00,87.02,87.07,86.76,86.78,36400.0,71.9581,71.9994,71.7431,71.7596,36400.0
2008-03-13 12:45:00,86.81,86.86,86.62,86.71,88800.0,71.7844,71.8258,71.6273,71.7017,88800.0
2008-03-13 12:50:00,86.73,86.73,86.25,86.72,138800.0,71.7183,71.7183,71.3214,71.71,138800.0
2008-03-13 12:55:00,86.76,86.79,86.56,86.63,40500.0,71.7431,71.7679,71.5777,71.6356,40500.0
2008-03-13 13:00:00,86.67,86.83,86.6,86.63,25400.0,71.6687,71.801,71.6108,71.6356,25400.0
2008-03-13 13:05:00,86.63,87.06,86.6,86.82,100200.0,71.6356,71.9912,71.6108,71.7927,100200.0
2008-03-13 13:10:00,86.8,86.92,86.74,86.84,40400.0,71.7762,71.8754,71.7265,71.8092,40400.0
2008-03-13 13:15:00,86.85,86.95,86.46,86.92,183000.0,71.8175,71.9002,71.495,71.8754,183000.0
2008-03-13 13:20:00,87.01,87.1,86.91,87.0,28000.0,71.9498,72.0242,71.8671,71.9415,28000.0
2008-03-13 13:25:00,86.99,87.29,86.87,87.28,70500.0,71.9333,72.1813,71.834,72.1731,70500.0
2008-03-13 13:30:00,87.29,87.39,87.18,87.31,31500.0,72.1813,72.264,72.0904,72.1979,31500.0
2008-03-13 13:35:00,87.27,87.59,87.23,87.57,42100.0,72.1648,72.4294,72.1317,72.4129,42100.0
2008-03-13 13:40:00,87.57,87.58,87.34,87.39,37200.0,72.4129,72.4211,72.2227,72.264,37200.0
2008-03-13 13:45:00,87.39,87.43,87.07,87.07,28000.0,72.264,72.2971,71.9994,71.9994,28000.0
2008-03-13 13:50:00,87.04,87.31,87.04,87.31,19700.0,71.9746,72.1979,71.9746,72.1979,19700.0
2008-03-13 13:55:00,87.36,87.42,87.0,87.01,176300.0,72.2392,72.2888,71.9415,71.9498,176300.0
2008-03-13 14:00:00,87.04,87.1,86.89,87.05,56700.0,71.9746,72.0242,71.8506,71.9829,56700.0
2008-03-13 14:05:00,87.02,87.24,86.97,87.11,63900.0,71.9581,72.14,71.9167,72.0325,63900.0
2008-03-13 14:10:00,87.09,87.21,87.0,87.1,38400.0,72.016,72.1152,71.9415,72.0242,38400.0
2008-03-13 14:15:00,87.1,87.28,86.92,87.0,123500.0,72.0242,72.1731,71.8754,71.9415,123500.0
2008-03-13 14:20:00,87.03,87.23,87.01,87.12,27700.0,71.9663,72.1317,71.9498,72.0408,27700.0
2008-03-13 14:25:00,87.15,87.27,87.07,87.25,38900.0,72.0656,72.1648,71.9994,72.1483,38900.0
2008-03-13 14:30:00,87.24,87.25,87.0,87.04,56200.0,72.14,72.1483,71.9415,71.9746,56200.0
2008-03-13 14:35:00,87.03,87.2,87.0,87.05,57500.0,71.9663,72.1069,71.9415,71.9829,57500.0
2008-03-13 14:40:00,87.04,87.09,87.0,87.03,43200.0,71.9746,72.016,71.9415,71.9663,43200.0
2008-03-13 14:45:00,87.03,87.06,87.0,87.01,59100.0,71.9663,71.9912,71.9415,71.9498,59100.0
2008-03-13 14:50:00,87.01,87.05,86.78,86.78,90900.0,71.9498,71.9829,71.7596,71.7596,90900.0
2008-03-13 14:55:00,86.8,87.06,86.77,87.04,44500.0,71.7762,71.9912,71.7513,71.9746,44500.0
2008-03-13 15:00:00,87.06,87.1,86.76,86.84,59300.0,71.9912,72.0242,71.7431,71.8092,59300.0
2008-03-13 15:05:00,86.86,87.06,86.81,87.01,41500.0,71.8258,71.9912,71.7844,71.9498,41500.0
2008-03-13 15:10:00,87.0,87.16,86.96,86.98,45800.0,71.9415,72.0738,71.9085,71.925,45800.0
2008-03-13 15:15:00,86.98,87.06,86.88,87.01,35100.0,71.925,71.9912,71.8423,71.9498,35100.0
2008-03-13 15:20:00,87.06,87.12,86.7,87.02,67500.0,71.9912,72.0408,71.6935,71.9581,67500.0
2008-03-13 15:25:00,87.02,87.11,86.93,86.99,66700.0,71.9581,72.0325,71.8837,71.9333,66700.0
2008-03-13 15:30:00,86.99,87.14,86.83,86.92,39500.0,71.9333,72.0573,71.801,71.8754,39500.0
2008-03-13 15:35:00,86.87,87.11,86.86,87.08,48300.0,71.834,72.0325,71.8258,72.0077,48300.0
2008-03-13 15:40:00,87.12,87.2,86.94,87.01,96600.0,72.0408,72.1069,71.8919,71.9498,96600.0
2008-03-13 15:45:00,87.01,87.12,86.92,86.95,79800.0,71.9498,72.0408,71.8754,71.9002,79800.0
2008-03-13 15:50:00,86.95,87.02,86.94,86.99,66600.0,71.9002,71.9581,71.8919,71.9333,66600.0
2008-03-13 15:55:00,86.98,87.02,86.91,86.95,99100.0,71.925,71.9581,71.8671,71.9002,99100.0
2008-03-14 09:30:00,87.54,87.69,87.49,87.51,42400.0,72.3881,72.5121,72.3467,72.3633,42400.0
2008-03-14 09:35:00,87.5,87.82,87.22,87.22,33100.0,72.355,72.6196,72.1235,72.1235,33100.0
2008-03-14 09:40:00,87.21,87.42,86.96,87.01,66800.0,72.1152,72.2888,71.9085,71.9498,66800.0
2008-03-14 09:45:00,87.06,87.08,86.21,86.29,93800.0,71.9912,72.0077,71.2883,71.3544,93800.0
2008-03-14 09:50:00,86.3,86.4,85.54,85.64,45400.0,71.3627,71.4454,70.7342,70.8169,45400.0
2008-03-14 09:55:00,85.62,85.76,84.54,84.54,92200.0,70.8004,70.9162,69.9073,69.9073,92200.0
2008-03-14 10:00:00,84.55,84.97,83.95,84.9,87700.0,69.9156,70.2629,69.4194,70.205,87700.0
2008-03-14 10:05:00,84.91,85.64,84.89,85.54,43600.0,70.2133,70.8169,70.1967,70.7342,43600.0
2008-03-14 10:10:00,85.54,85.54,84.84,85.21,40900.0,70.7342,70.7342,70.1554,70.4614,40900.0
2008-03-14 10:15:00,85.22,86.18,85.2,85.68,77400.0,70.4696,71.2635,70.4531,70.85,77400.0
2008-03-14 10:20:00,85.63,85.74,85.14,85.7,43700.0,70.8087,70.8996,70.4035,70.8665,43700.0
2008-03-14 10:25:00,85.71,85.71,85.13,85.39,45300.0,70.8748,70.8748,70.3952,70.6102,45300.0
2008-03-14 10:30:00,85.36,85.73,85.24,85.48,33600.0,70.5854,70.8914,70.4862,70.6846,33600.0
2008-03-14 10:35:00,85.43,85.55,85.15,85.25,24600.0,70.6433,70.7425,70.4117,70.4944,24600.0
2008-03-14 10:40:00,85.22,85.22,84.81,85.02,58600.0,70.4696,70.4696,70.1306,70.3042,58600.0
2008-03-14 10:45:00,85.0,85.14,84.85,84.89,51600.0,70.2877,70.4035,70.1637,70.1967,51600.0
2008-03-14 10:50:00,84.89,85.25,84.88,85.14,13800.0,70.1967,70.4944,70.1885,70.4035,13800.0
2008-03-14 10:55:00,85.22,85.29,85.05,85.26,62800.0,70.4696,70.5275,70.3291,70.5027,62800.0
2008-03-14 11:00:00,85.25,85.45,85.09,85.34,51500.0,70.4944,70.6598,70.3621,70.5689,51500.0
2008-03-14 11:05:00,85.36,85.51,85.0,85.3,104000.0,70.5854,70.7094,70.2877,70.5358,104000.0
2008-03-14 11:10:00,85.3,85.51,85.24,85.26,35200.0,70.5358,70.7094,70.4862,70.5027,35200.0
2008-03-14 11:15:00,85.29,85.3,84.8,84.9,36600.0,70.5275,70.5358,70.1223,70.205,36600.0
2008-03-14 11:20:00,84.88,84.99,84.79,84.81,19000.0,70.1885,70.2794,70.1141,70.1306,19000.0
2008-03-14 11:25:00,84.77,84.84,84.59,84.8,29100.0,70.0975,70.1554,69.9487,70.1223,29100.0
2008-03-14 11:30:00,84.76,84.79,84.47,84.54,36100.0,70.0892,70.1141,69.8494,69.9073,36100.0
2008-03-14 11:35:00,84.54,84.69,84.53,84.57,19500.0,69.9073,70.0314,69.8991,69.9321,19500.0
2008-03-14 11:40:00,84.61,84.69,84.54,84.55,19600.0,69.9652,70.0314,69.9073,69.9156,19600.0
2008-03-14 11:45:00,84.56,85.23,84.56,85.02,46500.0,69.9239,70.4779,69.9239,70.3042,46500.0
2008-03-14 11:50:00,85.01,85.05,84.56,84.58,25600.0,70.296,70.3291,69.9239,69.9404,25600.0
2008-03-14 11:55:00,84.58,84.63,84.44,84.59,23800.0,69.9404,69.9817,69.8246,69.9487,23800.0
2008-03-14 12:00:00,84.59,84.65,84.47,84.53,19700.0,69.9487,69.9983,69.8494,69.8991,19700.0
2008-03-14 12:05:00,84.51,84.76,84.48,84.63,32500.0,69.8825,70.0892,69.8577,69.9817,32500.0
2008-03-14 12:10:00,84.67,84.84,84.42,84.56,74600.0,70.0148,70.1554,69.8081,69.9239,74600.0
2008-03-14 12:15:00,84.55,84.66,84.47,84.48,41300.0,69.9156,70.0066,69.8494,69.8577,41300.0
2008-03-14 12:20:00,84.45,84.52,84.39,84.45,16800.0,69.8329,69.8908,69.7833,69.8329,16800.0
2008-03-14 12:25:00,84.46,84.55,84.33,84.33,15300.0,69.8412,69.9156,69.7337,69.7337,15300.0
2008-03-14 12:30:00,84.33,84.35,84.18,84.18,37700.0,69.7337,69.7502,69.6096,69.6096,37700.0
2008-03-14 12:35:00,84.18,84.26,84.11,84.23,36600.0,69.6096,69.6758,69.5518,69.651,36600.0
2008-03-14 12:40:00,84.12,84.17,83.61,83.69,53600.0,69.56,69.6014,69.1383,69.2045,53600.0
2008-03-14 12:45:00,83.76,83.94,83.59,83.91,48500.0,69.2623,69.4112,69.1218,69.3864,48500.0
2008-03-14 12:50:00,83.96,84.3,83.94,84.3,67700.0,69.4277,69.7089,69.4112,69.7089,67700.0
2008-03-14 12:55:00,84.28,84.38,84.19,84.28,72400.0,69.6923,69.775,69.6179,69.6923,72400.0
2008-03-14 13:00:00,84.27,84.27,83.93,84.05,60400.0,69.6841,69.6841,69.4029,69.5021,60400.0
2008-03-14 13:05:00,84.05,84.14,83.92,84.1,62700.0,69.5021,69.5766,69.3946,69.5435,62700.0
2008-03-14 13:10:00,84.11,84.21,83.71,83.72,91700.0,69.5518,69.6344,69.221,69.2293,91700.0
2008-03-14 13:15:00,83.71,84.23,83.68,84.13,51200.0,69.221,69.651,69.1962,69.5683,51200.0
2008-03-14 13:20:00,84.09,84.26,84.07,84.26,41200.0,69.5352,69.6758,69.5187,69.6758,41200.0
2008-03-14 13:25:00,84.28,84.43,84.2,84.39,38900.0,69.6923,69.8164,69.6262,69.7833,38900.0
2008-03-14 13:30:00,84.37,84.7,84.35,84.55,82500.0,69.7668,70.0396,69.7502,69.9156,82500.0
2008-03-14 13:35:00,84.55,84.91,84.49,84.9,67700.0,69.9156,70.2133,69.866,70.205,67700.0
2008-03-14 13:40:00,84.9,84.91,84.77,84.84,53200.0,70.205,70.2133,70.0975,70.1554,53200.0
2008-03-14 13:45:00,84.84,85.41,84.84,85.2,90600.0,70.1554,70.6267,70.1554,70.4531,90600.0
2008-03-14 13:50:00,85.16,85.32,85.09,85.18,56200.0,70.42,70.5523,70.3621,70.4366,56200.0
2008-03-14 13:55:00,85.18,85.25,85.01,85.08,50600.0,70.4366,70.4944,70.296,70.3539,50600.0
2008-03-14 14:00:00,85.08,85.19,84.87,85.03,43900.0,70.3539,70.4448,70.1802,70.3125,43900.0
2008-03-14 14:05:00,85.03,85.15,84.99,85.03,24300.0,70.3125,70.4117,70.2794,70.3125,24300.0
2008-03-14 14:10:00,85.04,85.06,84.79,84.95,50600.0,70.3208,70.3373,70.1141,70.2464,50600.0
2008-03-14 14:15:00,84.93,85.06,84.81,84.88,22600.0,70.2298,70.3373,70.1306,70.1885,22600.0
2008-03-14 14:20:00,84.91,84.93,84.78,84.82,28400.0,70.2133,70.2298,70.1058,70.1389,28400.0
2008-03-14 14:25:00,84.8,84.82,84.59,84.71,38800.0,70.1223,70.1389,69.9487,70.0479,38800.0
2008-03-14 14:30:00,84.66,84.69,84.5,84.6,21900.0,70.0066,70.0314,69.8743,69.9569,21900.0
2008-03-14 14:35:00,84.59,84.85,84.56,84.64,78700.0,69.9487,70.1637,69.9239,69.99,78700.0
2008-03-14 14:40:00,84.66,85.34,84.66,85.13,84500.0,70.0066,70.5689,70.0066,70.3952,84500.0
2008-03-14 14:45:00,85.17,85.18,84.54,84.6,41200.0,70.4283,70.4366,69.9073,69.9569,41200.0
2008-03-14 14:50:00,84.6,84.85,84.6,84.8,29100.0,69.9569,70.1637,69.9569,70.1223,29100.0
2008-03-14 14:55:00,84.85,84.9,84.76,84.76,15000.0,70.1637,70.205,70.0892,70.0892,15000.0
2008-03-14 15:00:00,84.74,84.87,84.65,84.73,29900.0,70.0727,70.1802,69.9983,70.0644,29900.0
2008-03-14 15:05:00,84.68,84.77,84.62,84.74,50100.0,70.0231,70.0975,69.9735,70.0727,50100.0
2008-03-14 15:10:00,84.74,85.01,84.64,84.88,94800.0,70.0727,70.296,69.99,70.1885,94800.0
2008-03-14 15:15:00,84.9,85.23,84.87,85.06,161700.0,70.205,70.4779,70.1802,70.3373,161700.0
2008-03-14 15:20:00,85.05,85.17,84.88,85.06,121000.0,70.3291,70.4283,70.1885,70.3373,121000.0
2008-03-14 15:25:00,85.1,85.53,85.06,85.31,70800.0,70.3704,70.726,70.3373,70.5441,70800.0
2008-03-14 15:30:00,85.31,85.34,84.75,84.85,60700.0,70.5441,70.5689,70.081,70.1637,60700.0
2008-03-14 15:35:00,84.82,85.0,84.75,84.79,54000.0,70.1389,70.2877,70.081,70.1141,54000.0
2008-03-14 15:40:00,84.79,84.92,84.65,84.65,45400.0,70.1141,70.2216,69.9983,69.9983,45400.0
2008-03-14 15:45:00,84.65,84.86,84.57,84.77,96700.0,69.9983,70.1719,69.9321,70.0975,96700.0
2008-03-14 15:50:00,84.8,84.99,84.6,84.99,88100.0,70.1223,70.2794,69.9569,70.2794,88100.0
2008-03-14 15:55:00,84.94,85.08,84.8,84.86,83400.0,70.2381,70.3539,70.1223,70.1719,83400.0
2008-03-17 09:30:00,82.95,83.48,82.95,83.27,101700.0,68.5925,69.0308,68.5925,68.8571,101700.0
2008-03-17 09:35:00,83.27,83.96,83.14,83.96,99100.0,68.8571,69.4277,68.7496,69.4277,99100.0
2008-03-17 09:40:00,83.96,84.2,83.82,84.1,107000.0,69.4277,69.6262,69.3119,69.5435,107000.0
2008-03-17 09:45:00,83.95,84.12,83.78,83.9,146500.0,69.4194,69.56,69.2789,69.3781,146500.0
2008-03-17 09:50:00,84.06,84.2,83.85,83.99,85300.0,69.5104,69.6262,69.3368,69.4525,85300.0
2008-03-17 09:55:00,84.0,84.2,83.92,84.14,44800.0,69.4608,69.6262,69.3946,69.5766,44800.0
2008-03-17 10:00:00,84.19,84.36,83.85,83.94,85800.0,69.6179,69.7585,69.3368,69.4112,85800.0
2008-03-17 10:05:00,83.95,84.04,83.88,83.96,61100.0,69.4194,69.4939,69.3616,69.4277,61100.0
2008-03-17 10:10:00,83.97,84.05,83.8,83.92,65200.0,69.436,69.5021,69.2954,69.3946,65200.0
2008-03-17 10:15:00,83.9,84.1,83.8,84.08,76400.0,69.3781,69.5435,69.2954,69.5269,76400.0
2008-03-17 10:20:00,84.08,84.09,83.93,84.04,45500.0,69.5269,69.5352,69.4029,69.4939,45500.0
2008-03-17 10:25:00,84.06,84.11,83.83,83.84,55800.0,69.5104,69.5518,69.3202,69.3285,55800.0
2008-03-17 10:30:00,83.85,83.93,83.73,83.77,108100.0,69.3368,69.4029,69.2375,69.2706,108100.0
2008-03-17 10:35:00,83.78,83.85,83.74,83.8,101700.0,69.2789,69.3368,69.2458,69.2954,101700.0
2008-03-17 10:40:00,83.81,83.98,83.77,83.95,83500.0,69.3037,69.4443,69.2706,69.4194,83500.0
2008-03-17 10:45:00,83.96,84.4,83.83,84.2,33100.0,69.4277,69.7916,69.3202,69.6262,33100.0
2008-03-17 10:50:00,84.22,84.4,84.18,84.25,39900.0,69.6427,69.7916,69.6096,69.6675,39900.0
2008-03-17 10:55:00,84.25,84.27,83.93,83.99,22600.0,69.6675,69.6841,69.4029,69.4525,22600.0
2008-03-17 11:00:00,84.03,84.19,83.89,83.9,25000.0,69.4856,69.6179,69.3698,69.3781,25000.0
2008-03-17 11:05:00,83.92,84.33,83.84,84.2,32400.0,69.3946,69.7337,69.3285,69.6262,32400.0
2008-03-17 11:10:00,84.2,84.24,83.86,83.92,31600.0,69.6262,69.6593,69.345,69.3946,31600.0
2008-03-17 11:15:00,83.9,83.92,83.71,83.88,31000.0,69.3781,69.3946,69.221,69.3616,31000.0
2008-03-17 11:20:00,83.89,83.95,83.72,83.76,25800.0,69.3698,69.4194,69.2293,69.2623,25800.0
2008-03-17 11:25:00,83.73,83.8,83.64,83.72,56400.0,69.2375,69.2954,69.1631,69.2293,56400.0
2008-03-17 11:30:00,83.72,84.07,83.72,84.01,19300.0,69.2293,69.5187,69.2293,69.4691,19300.0
2008-03-17 11:35:00,84.03,84.1,83.67,83.74,26800.0,69.4856,69.5435,69.1879,69.2458,26800.0
2008-03-17 11:40:00,83.75,83.86,83.65,83.69,26100.0,69.2541,69.345,69.1714,69.2045,26100.0
2008-03-17 11:45:00,83.67,83.92,83.67,83.81,18700.0,69.1879,69.3946,69.1879,69.3037,18700.0
2008-03-17 11:50:00,83.79,83.8,83.64,83.69,25900.0,69.2871,69.2954,69.1631,69.2045,25900.0
2008-03-17 11:55:00,83.7,83.72,83.66,83.71,33700.0,69.2127,69.2293,69.1796,69.221,33700.0
2008-03-17 12:00:00,83.69,83.75,83.62,83.7,38700.0,69.2045,69.2541,69.1466,69.2127,38700.0
2008-03-17 12:05:00,83.68,83.75,83.64,83.72,38800.0,69.1962,69.2541,69.1631,69.2293,38800.0
2008-03-17 12:10:00,83.7,83.74,83.62,83.69,28800.0,69.2127,69.2458,69.1466,69.2045,28800.0
2008-03-17 12:15:00,83.69,83.74,83.64,83.68,23500.0,69.2045,69.2458,69.1631,69.1962,23500.0
2008-03-17 12:20:00,83.65,83.7,83.62,83.64,52500.0,69.1714,69.2127,69.1466,69.1631,52500.0
2008-03-17 12:25:00,83.63,83.74,83.57,83.68,49600.0,69.1548,69.2458,69.1052,69.1962,49600.0
2008-03-17 12:30:00,83.66,83.7,83.56,83.59,46100.0,69.1796,69.2127,69.097,69.1218,46100.0
2008-03-17 12:35:00,83.57,83.7,83.57,83.69,94700.0,69.1052,69.2127,69.1052,69.2045,94700.0
2008-03-17 12:40:00,83.72,83.8,83.53,83.53,30000.0,69.2293,69.2954,69.0721,69.0721,30000.0
2008-03-17 12:45:00,83.52,83.7,83.52,83.68,30300.0,69.0639,69.2127,69.0639,69.1962,30300.0
2008-03-17 12:50:00,83.69,83.74,83.49,83.61,23900.0,69.2045,69.2458,69.0391,69.1383,23900.0
2008-03-17 12:55:00,83.6,83.64,83.53,83.57,37400.0,69.13,69.1631,69.0721,69.1052,37400.0
2008-03-17 13:00:00,83.61,83.66,83.5,83.52,34700.0,69.1383,69.1796,69.0473,69.0639,34700.0
2008-03-17 13:05:00,83.5,83.5,83.33,83.37,31500.0,69.0473,69.0473,68.9068,68.9398,31500.0
2008-03-17 13:10:00,83.37,83.46,83.32,83.37,29800.0,68.9398,69.0143,68.8985,68.9398,29800.0
2008-03-17 13:15:00,83.39,83.52,83.3,83.34,29500.0,68.9564,69.0639,68.882,68.915,29500.0
2008-03-17 13:20:00,83.32,83.34,83.05,83.14,58400.0,68.8985,68.915,68.6752,68.7496,58400.0
2008-03-17 13:25:00,83.15,83.17,82.97,83.03,68600.0,68.7579,68.7745,68.6091,68.6587,68600.0
2008-03-17 13:30:00,83.03,83.05,82.88,83.02,51300.0,68.6587,68.6752,68.5347,68.6504,51300.0
2008-03-17 13:35:00,83.0,83.05,82.9,82.98,39900.0,68.6339,68.6752,68.5512,68.6173,39900.0
2008-03-17 13:40:00,82.98,83.03,82.87,83.0,38900.0,68.6173,68.6587,68.5264,68.6339,38900.0
2008-03-17 13:45:00,83.0,83.07,82.94,82.96,35400.0,68.6339,68.6918,68.5843,68.6008,35400.0
2008-03-17 13:50:00,83.01,83.12,82.98,83.11,31600.0,68.6421,68.7331,68.6173,68.7248,31600.0
2008-03-17 13:55:00,83.12,83.3,83.01,83.3,32900.0,68.7331,68.882,68.6421,68.882,32900.0
2008-03-17 14:00:00,83.26,83.46,83.22,83.39,42600.0,68.8489,69.0143,68.8158,68.9564,42600.0
2008-03-17 14:05:00,83.39,83.55,83.33,83.48,143400.0,68.9564,69.0887,68.9068,69.0308,143400.0
2008-03-17 14:10:00,83.49,83.5,83.28,83.3,97800.0,69.0391,69.0473,68.8654,68.882,97800.0
2008-03-17 14:15:00,83.31,83.35,83.19,83.19,44100.0,68.8902,68.9233,68.791,68.791,44100.0
2008-03-17 14:20:00,83.18,83.3,83.15,83.17,18300.0,68.7827,68.882,68.7579,68.7745,18300.0
2008-03-17 14:25:00,83.21,83.21,82.94,82.98,42100.0,68.8075,68.8075,68.5843,68.6173,42100.0
2008-03-17 14:30:00,83.0,83.05,82.9,83.0,57100.0,68.6339,68.6752,68.5512,68.6339,57100.0
2008-03-17 14:35:00,83.0,83.17,82.99,83.16,42000.0,68.6339,68.7745,68.6256,68.7662,42000.0
2008-03-17 14:40:00,83.17,83.3,83.11,83.27,73800.0,68.7745,68.882,68.7248,68.8571,73800.0
2008-03-17 14:45:00,83.26,83.37,83.02,83.11,78100.0,68.8489,68.9398,68.6504,68.7248,78100.0
2008-03-17 14:50:00,83.13,83.31,83.1,83.17,45000.0,68.7414,68.8902,68.7166,68.7745,45000.0
2008-03-17 14:55:00,83.16,83.52,83.14,83.15,60900.0,68.7662,69.0639,68.7496,68.7579,60900.0
2008-03-17 15:00:00,83.16,83.5,83.03,83.36,56300.0,68.7662,69.0473,68.6587,68.9316,56300.0
2008-03-17 15:05:00,83.36,83.69,83.31,83.43,69400.0,68.9316,69.2045,68.8902,68.9895,69400.0
2008-03-17 15:10:00,83.39,83.43,83.17,83.37,32400.0,68.9564,68.9895,68.7745,68.9398,32400.0
2008-03-17 15:15:00,83.37,83.51,83.27,83.39,37800.0,68.9398,69.0556,68.8571,68.9564,37800.0
2008-03-17 15:20:00,83.38,83.65,83.26,83.57,72600.0,68.9481,69.1714,68.8489,69.1052,72600.0
2008-03-17 15:25:00,83.61,83.7,83.24,83.31,52200.0,69.1383,69.2127,68.8323,68.8902,52200.0
2008-03-17 15:30:00,83.32,83.61,83.28,83.61,57700.0,68.8985,69.1383,68.8654,69.1383,57700.0
2008-03-17 15:35:00,83.65,83.65,83.32,83.4,100200.0,69.1714,69.1714,68.8985,68.9646,100200.0
2008-03-17 15:40:00,83.38,83.51,83.33,83.37,75400.0,68.9481,69.0556,68.9068,68.9398,75400.0
2008-03-17 15:45:00,83.36,83.39,83.14,83.39,123500.0,68.9316,68.9564,68.7496,68.9564,123500.0
2008-03-17 15:50:00,83.39,83.39,83.09,83.17,129000.0,68.9564,68.9564,68.7083,68.7745,129000.0
2008-03-17 15:55:00,83.15,83.29,82.5,82.56,243000.0,68.7579,68.8737,68.2204,68.27,243000.0
2008-03-18 09:30:00,83.95,83.95,83.45,83.85,132800.0,69.4194,69.4194,69.006,69.3368,132800.0
2008-03-18 09:35:00,83.8,84.08,83.72,84.03,165600.0,69.2954,69.5269,69.2293,69.4856,165600.0
2008-03-18 09:40:00,84.07,84.13,83.9,83.97,75400.0,69.5187,69.5683,69.3781,69.436,75400.0
2008-03-18 09:45:00,84.0,84.12,83.89,84.07,60800.0,69.4608,69.56,69.3698,69.5187,60800.0
2008-03-18 09:50:00,84.05,84.44,84.01,84.24,46600.0,69.5021,69.8246,69.4691,69.6593,46600.0
2008-03-18 09:55:00,84.25,84.37,84.2,84.2,44400.0,69.6675,69.7668,69.6262,69.6262,44400.0
2008-03-18 10:00:00,84.23,84.58,84.23,84.5,101500.0,69.651,69.9404,69.651,69.8743,101500.0
2008-03-18 10:05:00,84.5,84.53,84.35,84.38,51400.0,69.8743,69.8991,69.7502,69.775,51400.0
2008-03-18 10:10:00,84.38,84.57,84.31,84.55,30200.0,69.775,69.9321,69.7171,69.9156,30200.0
2008-03-18 10:15:00,84.55,84.59,84.44,84.49,86700.0,69.9156,69.9487,69.8246,69.866,86700.0
2008-03-18 10:20:00,84.49,84.52,84.23,84.48,30200.0,69.866,69.8908,69.651,69.8577,30200.0
2008-03-18 10:25:00,84.5,84.51,84.36,84.42,20000.0,69.8743,69.8825,69.7585,69.8081,20000.0
2008-03-18 10:30:00,84.46,84.58,84.22,84.3,30600.0,69.8412,69.9404,69.6427,69.7089,30600.0
2008-03-18 10:35:00,84.31,84.43,84.22,84.36,16500.0,69.7171,69.8164,69.6427,69.7585,16500.0
2008-03-18 10:40:00,84.4,84.49,84.37,84.38,14300.0,69.7916,69.866,69.7668,69.775,14300.0
2008-03-18 10:45:00,84.38,84.4,84.2,84.22,16500.0,69.775,69.7916,69.6262,69.6427,16500.0
2008-03-18 10:50:00,84.21,84.34,84.12,84.21,44700.0,69.6344,69.7419,69.56,69.6344,44700.0
2008-03-18 10:55:00,84.19,84.21,84.18,84.2,28700.0,69.6179,69.6344,69.6096,69.6262,28700.0
2008-03-18 11:00:00,84.21,84.42,84.17,84.33,57000.0,69.6344,69.8081,69.6014,69.7337,57000.0
2008-03-18 11:05:00,84.36,84.61,84.29,84.35,43800.0,69.7585,69.9652,69.7006,69.7502,43800.0
2008-03-18 11:10:00,84.37,84.45,84.32,84.41,26200.0,69.7668,69.8329,69.7254,69.7998,26200.0
2008-03-18 11:15:00,84.39,84.42,84.29,84.3,52900.0,69.7833,69.8081,69.7006,69.7089,52900.0
2008-03-18 11:20:00,84.29,84.41,84.27,84.38,24300.0,69.7006,69.7998,69.6841,69.775,24300.0
2008-03-18 11:25:00,84.4,84.74,84.36,84.68,27400.0,69.7916,70.0727,69.7585,70.0231,27400.0
2008-03-18 11:30:00,84.66,84.68,84.55,84.59,41600.0,70.0066,70.0231,69.9156,69.9487,41600.0
2008-03-18 11:35:00,84.59,84.7,84.58,84.66,27000.0,69.9487,70.0396,69.9404,70.0066,27000.0
2008-03-18 11:40:00,84.66,84.79,84.66,84.77,17100.0,70.0066,70.1141,70.0066,70.0975,17100.0
2008-03-18 11:45:00,84.79,85.0,84.76,85.0,38800.0,70.1141,70.2877,70.0892,70.2877,38800.0
2008-03-18 11:50:00,85.0,85.04,84.87,84.91,34700.0,70.2877,70.3208,70.1802,70.2133,34700.0
2008-03-18 11:55:00,84.9,84.93,84.86,84.89,32200.0,70.205,70.2298,70.1719,70.1967,32200.0
2008-03-18 12:00:00,84.89,84.9,84.83,84.86,23300.0,70.1967,70.205,70.1471,70.1719,23300.0
2008-03-18 12:05:00,84.87,84.93,84.85,84.9,35100.0,70.1802,70.2298,70.1637,70.205,35100.0
2008-03-18 12:10:00,84.87,84.9,84.81,84.87,17100.0,70.1802,70.205,70.1306,70.1802,17100.0
2008-03-18 12:15:00,84.87,84.98,84.86,84.9,17100.0,70.1802,70.2712,70.1719,70.205,17100.0
2008-03-18 12:20:00,84.9,84.9,84.85,84.87,16800.0,70.205,70.205,70.1637,70.1802,16800.0
2008-03-18 12:25:00,84.84,84.91,84.79,84.9,16500.0,70.1554,70.2133,70.1141,70.205,16500.0
2008-03-18 12:30:00,84.9,84.96,84.89,84.89,26200.0,70.205,70.2546,70.1967,70.1967,26200.0
2008-03-18 12:35:00,84.88,84.99,84.85,84.94,24000.0,70.1885,70.2794,70.1637,70.2381,24000.0
2008-03-18 12:40:00,84.95,84.97,84.87,84.89,19100.0,70.2464,70.2629,70.1802,70.1967,19100.0
2008-03-18 12:45:00,84.9,85.09,84.87,84.95,31900.0,70.205,70.3621,70.1802,70.2464,31900.0
2008-03-18 12:50:00,84.95,85.16,84.95,85.12,23100.0,70.2464,70.42,70.2464,70.3869,23100.0
2008-03-18 12:55:00,85.15,85.27,85.15,85.25,23100.0,70.4117,70.511,70.4117,70.4944,23100.0
2008-03-18 13:00:00,85.25,85.28,85.13,85.27,15500.0,70.4944,70.5192,70.3952,70.511,15500.0
2008-03-18 13:05:00,85.25,85.29,85.25,85.27,6900.0,70.4944,70.5275,70.4944,70.511,6900.0
2008-03-18 13:10:00,85.25,85.42,85.24,85.38,13700.0,70.4944,70.635,70.4862,70.6019,13700.0
2008-03-18 13:15:00,85.37,85.5,85.37,85.47,15400.0,70.5937,70.7012,70.5937,70.6764,15400.0
2008-03-18 13:20:00,85.47,85.64,85.42,85.54,13100.0,70.6764,70.8169,70.635,70.7342,13100.0
2008-03-18 13:25:00,85.56,85.61,85.48,85.54,12800.0,70.7508,70.7921,70.6846,70.7342,12800.0
2008-03-18 13:30:00,85.59,85.69,85.56,85.57,12400.0,70.7756,70.8583,70.7508,70.759,12400.0
2008-03-18 13:35:00,85.6,85.6,85.27,85.37,16100.0,70.7839,70.7839,70.511,70.5937,16100.0
2008-03-18 13:40:00,85.37,85.43,85.26,85.4,16200.0,70.5937,70.6433,70.5027,70.6185,16200.0
2008-03-18 13:45:00,85.4,85.64,85.4,85.57,23200.0,70.6185,70.8169,70.6185,70.759,23200.0
2008-03-18 13:50:00,85.57,85.65,85.53,85.64,11600.0,70.759,70.8252,70.726,70.8169,11600.0
2008-03-18 13:55:00,85.63,85.65,85.48,85.54,11900.0,70.8087,70.8252,70.6846,70.7342,11900.0
2008-03-18 14:00:00,85.56,85.56,85.43,85.44,13100.0,70.7508,70.7508,70.6433,70.6516,13100.0
2008-03-18 14:05:00,85.44,85.45,85.33,85.35,25800.0,70.6516,70.6598,70.5606,70.5771,25800.0
2008-03-18 14:10:00,85.35,85.5,84.81,84.91,19800.0,70.5771,70.7012,70.1306,70.2133,19800.0
2008-03-18 14:15:00,84.87,85.36,84.7,85.32,76600.0,70.1802,70.5854,70.0396,70.5523,76600.0
2008-03-18 14:20:00,85.31,85.46,85.18,85.36,53300.0,70.5441,70.6681,70.4366,70.5854,53300.0
2008-03-18 14:25:00,85.34,85.34,84.81,84.89,44100.0,70.5689,70.5689,70.1306,70.1967,44100.0
2008-03-18 14:30:00,84.87,84.95,84.68,84.75,83400.0,70.1802,70.2464,70.0231,70.081,83400.0
2008-03-18 14:35:00,84.7,84.85,84.27,84.54,60800.0,70.0396,70.1637,69.6841,69.9073,60800.0
2008-03-18 14:40:00,84.49,84.97,84.41,84.79,45000.0,69.866,70.2629,69.7998,70.1141,45000.0
2008-03-18 14:45:00,84.82,85.3,84.74,85.3,34500.0,70.1389,70.5358,70.0727,70.5358,34500.0
2008-03-18 14:50:00,85.25,85.77,85.21,85.7,49200.0,70.4944,70.9244,70.4614,70.8665,49200.0
2008-03-18 14:55:00,85.77,86.0,85.72,85.9,100400.0,70.9244,71.1146,70.8831,71.0319,100400.0
2008-03-18 15:00:00,85.96,86.02,85.8,86.01,54200.0,71.0815,71.1312,70.9492,71.1229,54200.0
2008-03-18 15:05:00,86.01,86.25,86.0,86.25,61400.0,71.1229,71.3214,71.1146,71.3214,61400.0
2008-03-18 15:10:00,86.21,86.25,85.88,86.1,42700.0,71.2883,71.3214,71.0154,71.1973,42700.0
2008-03-18 15:15:00,86.1,86.12,85.9,85.97,47400.0,71.1973,71.2139,71.0319,71.0898,47400.0
2008-03-18 15:20:00,85.96,86.15,85.96,86.05,40700.0,71.0815,71.2387,71.0815,71.156,40700.0
2008-03-18 15:25:00,86.07,86.18,85.99,86.14,47000.0,71.1725,71.2635,71.1064,71.2304,47000.0
2008-03-18 15:30:00,86.17,86.41,86.14,86.3,64400.0,71.2552,71.4537,71.2304,71.3627,64400.0
2008-03-18 15:35:00,86.28,86.53,86.22,86.47,81800.0,71.3462,71.5529,71.2965,71.5033,81800.0
2008-03-18 15:40:00,86.5,86.75,86.48,86.68,91600.0,71.5281,71.7348,71.5115,71.6769,91600.0
2008-03-18 15:45:00,86.68,86.75,86.57,86.66,76000.0,71.6769,71.7348,71.586,71.6604,76000.0
2008-03-18 15:50:00,86.65,86.8,86.58,86.64,102100.0,71.6521,71.7762,71.5942,71.6438,102100.0
2008-03-18 15:55:00,86.64,86.9,86.63,86.9,94300.0,71.6438,71.8588,71.6356,71.8588,94300.0
2008-03-19 09:30:00,87.78,88.31,87.46,87.7,94200.0,72.5865,73.0248,72.3219,72.5204,94200.0
2008-03-19 09:35:00,87.75,87.78,87.38,87.4,38100.0,72.5617,72.5865,72.2558,72.2723,38100.0
2008-03-19 09:40:00,87.44,88.27,87.42,88.16,35800.0,72.3054,72.9917,72.2888,72.9008,35800.0
2008-03-19 09:45:00,88.14,88.17,87.7,87.7,37900.0,72.8842,72.909,72.5204,72.5204,37900.0
2008-03-19 09:50:00,87.7,87.95,87.6,87.84,35300.0,72.5204,72.7271,72.4377,72.6361,35300.0
2008-03-19 09:55:00,87.84,87.87,87.66,87.76,33200.0,72.6361,72.661,72.4873,72.57,33200.0
2008-03-19 10:00:00,87.74,87.98,87.73,87.83,39800.0,72.5535,72.7519,72.5452,72.6279,39800.0
2008-03-19 10:05:00,87.8,87.87,87.62,87.64,52700.0,72.6031,72.661,72.4542,72.4708,52700.0
2008-03-19 10:10:00,87.67,87.7,87.35,87.36,54100.0,72.4956,72.5204,72.231,72.2392,54100.0
2008-03-19 10:15:00,87.37,87.55,87.35,87.5,19900.0,72.2475,72.3963,72.231,72.355,19900.0
2008-03-19 10:20:00,87.5,87.76,87.46,87.72,26800.0,72.355,72.57,72.3219,72.5369,26800.0
2008-03-19 10:25:00,87.71,87.75,87.51,87.6,32700.0,72.5286,72.5617,72.3633,72.4377,32700.0
2008-03-19 10:30:00,87.6,87.61,87.0,87.08,38700.0,72.4377,72.446,71.9415,72.0077,38700.0
2008-03-19 10:35:00,87.03,87.25,86.92,87.21,28100.0,71.9663,72.1483,71.8754,72.1152,28100.0
2008-03-19 10:40:00,87.2,87.43,87.17,87.38,30000.0,72.1069,72.2971,72.0821,72.2558,30000.0
2008-03-19 10:45:00,87.38,87.65,87.32,87.58,24000.0,72.2558,72.479,72.2061,72.4211,24000.0
2008-03-19 10:50:00,87.58,87.78,87.58,87.66,27800.0,72.4211,72.5865,72.4211,72.4873,27800.0
2008-03-19 10:55:00,87.66,87.69,87.54,87.58,27100.0,72.4873,72.5121,72.3881,72.4211,27100.0
2008-03-19 11:00:00,87.57,87.9,87.5,87.9,30300.0,72.4129,72.6858,72.355,72.6858,30300.0
2008-03-19 11:05:00,87.87,88.0,87.87,87.98,24300.0,72.661,72.7685,72.661,72.7519,24300.0
2008-03-19 11:10:00,87.95,88.33,87.95,88.33,32800.0,72.7271,73.0413,72.7271,73.0413,32800.0
2008-03-19 11:15:00,88.32,88.51,88.26,88.49,37800.0,73.0331,73.1902,72.9834,73.1736,37800.0
2008-03-19 11:20:00,88.49,88.83,88.46,88.77,42800.0,73.1736,73.4548,73.1488,73.4052,42800.0
2008-03-19 11:25:00,88.75,88.99,88.75,88.87,36400.0,73.3886,73.5871,73.3886,73.4879,36400.0
2008-03-19 11:30:00,88.86,88.89,88.55,88.61,36200.0,73.4796,73.5044,73.2233,73.2729,36200.0
2008-03-19 11:35:00,88.61,88.65,88.43,88.62,32300.0,73.2729,73.3059,73.124,73.2811,32300.0
2008-03-19 11:40:00,88.62,88.64,88.46,88.48,25100.0,73.2811,73.2977,73.1488,73.1654,25100.0
2008-03-19 11:45:00,88.49,88.49,88.2,88.26,36100.0,73.1736,73.1736,72.9338,72.9834,36100.0
2008-03-19 11:50:00,88.27,88.45,88.24,88.32,33200.0,72.9917,73.1406,72.9669,73.0331,33200.0
2008-03-19 11:55:00,88.33,88.34,88.12,88.18,26000.0,73.0413,73.0496,72.8677,72.9173,26000.0
2008-03-19 12:00:00,88.16,88.2,87.95,87.97,19000.0,72.9008,72.9338,72.7271,72.7436,19000.0
2008-03-19 12:05:00,87.97,88.38,87.96,88.38,14100.0,72.7436,73.0827,72.7354,73.0827,14100.0
2008-03-19 12:10:00,88.38,88.4,88.08,88.08,18600.0,73.0827,73.0992,72.8346,72.8346,18600.0
2008-03-19 12:15:00,88.08,88.34,87.96,88.33,14400.0,72.8346,73.0496,72.7354,73.0413,14400.0
2008-03-19 12:20:00,88.29,88.34,88.08,88.14,14200.0,73.0083,73.0496,72.8346,72.8842,14200.0
2008-03-19 12:25:00,88.13,88.3,88.13,88.3,12700.0,72.8759,73.0165,72.8759,73.0165,12700.0
2008-03-19 12:30:00,88.29,88.38,88.26,88.31,10400.0,73.0083,73.0827,72.9834,73.0248,10400.0
2008-03-19 12:35:00,88.33,88.38,88.16,88.18,17800.0,73.0413,73.0827,72.9008,72.9173,17800.0
2008-03-19 12:40:00,88.19,88.22,87.76,87.84,29600.0,72.9256,72.9504,72.57,72.6361,29600.0
2008-03-19 12:45:00,87.82,88.0,87.82,87.91,21200.0,72.6196,72.7685,72.6196,72.694,21200.0
2008-03-19 12:50:00,87.94,88.14,87.93,88.14,24600.0,72.7188,72.8842,72.7106,72.8842,24600.0
2008-03-19 12:55:00,88.13,88.13,87.81,87.86,21100.0,72.8759,72.8759,72.6113,72.6527,21100.0
2008-03-19 13:00:00,87.85,88.04,87.72,87.72,15300.0,72.6444,72.8015,72.5369,72.5369,15300.0
2008-03-19 13:05:00,87.72,87.94,87.71,87.82,11800.0,72.5369,72.7188,72.5286,72.6196,11800.0
2008-03-19 13:10:00,87.79,87.8,87.56,87.57,15000.0,72.5948,72.6031,72.4046,72.4129,15000.0
2008-03-19 13:15:00,87.57,87.87,87.5,87.86,22000.0,72.4129,72.661,72.355,72.6527,22000.0
2008-03-19 13:20:00,87.83,88.2,87.8,87.9,22400.0,72.6279,72.9338,72.6031,72.6858,22400.0
2008-03-19 13:25:00,87.9,87.93,87.28,87.35,41900.0,72.6858,72.7106,72.1731,72.231,41900.0
2008-03-19 13:30:00,87.35,87.42,87.13,87.16,15300.0,72.231,72.2888,72.049,72.0738,15300.0
2008-03-19 13:35:00,87.18,87.24,87.0,87.16,14900.0,72.0904,72.14,71.9415,72.0738,14900.0
2008-03-19 13:40:00,87.17,87.27,87.09,87.15,10400.0,72.0821,72.1648,72.016,72.0656,10400.0
2008-03-19 13:45:00,87.19,87.19,87.05,87.1,17300.0,72.0987,72.0987,71.9829,72.0242,17300.0
2008-03-19 13:50:00,87.1,87.1,86.34,86.6,32200.0,72.0242,72.0242,71.3958,71.6108,32200.0
2008-03-19 13:55:00,86.6,86.74,86.54,86.56,26800.0,71.6108,71.7265,71.5612,71.5777,26800.0
2008-03-19 14:00:00,86.57,86.8,86.39,86.39,22700.0,71.586,71.7762,71.4371,71.4371,22700.0
2008-03-19 14:05:00,86.43,86.6,86.38,86.58,18500.0,71.4702,71.6108,71.4288,71.5942,18500.0
2008-03-19 14:10:00,86.58,86.8,86.55,86.77,19800.0,71.5942,71.7762,71.5694,71.7513,19800.0
2008-03-19 14:15:00,86.77,86.79,86.36,86.48,30300.0,71.7513,71.7679,71.4123,71.5115,30300.0
2008-03-19 14:20:00,86.5,86.72,86.5,86.7,43000.0,71.5281,71.71,71.5281,71.6935,43000.0
2008-03-19 14:25:00,86.7,86.74,86.55,86.7,50200.0,71.6935,71.7265,71.5694,71.6935,50200.0
2008-03-19 14:30:00,86.69,86.75,86.54,86.64,39800.0,71.6852,71.7348,71.5612,71.6438,39800.0
2008-03-19 14:35:00,86.63,86.77,86.3,86.39,24600.0,71.6356,71.7513,71.3627,71.4371,24600.0
2008-03-19 14:40:00,86.37,86.56,86.3,86.52,14600.0,71.4206,71.5777,71.3627,71.5446,14600.0
2008-03-19 14:45:00,86.51,86.71,86.46,86.6,20100.0,71.5363,71.7017,71.495,71.6108,20100.0
2008-03-19 14:50:00,86.6,87.18,86.6,87.18,70300.0,71.6108,72.0904,71.6108,72.0904,70300.0
2008-03-19 14:55:00,87.2,87.37,87.13,87.29,59300.0,72.1069,72.2475,72.049,72.1813,59300.0
2008-03-19 15:00:00,87.29,87.43,87.15,87.35,57400.0,72.1813,72.2971,72.0656,72.231,57400.0
2008-03-19 15:05:00,86.95,87.82,86.95,87.64,128100.0,71.9002,72.6196,71.9002,72.4708,128100.0
2008-03-19 15:10:00,87.64,87.82,87.47,87.63,52400.0,72.4708,72.6196,72.3302,72.4625,52400.0
2008-03-19 15:15:00,87.63,87.78,87.48,87.54,49400.0,72.4625,72.5865,72.3385,72.3881,49400.0
2008-03-19 15:20:00,87.51,87.59,87.16,87.16,59100.0,72.3633,72.4294,72.0738,72.0738,59100.0
2008-03-19 15:25:00,87.16,87.3,87.02,87.29,58600.0,72.0738,72.1896,71.9581,72.1813,58600.0
2008-03-19 15:30:00,87.31,87.52,87.13,87.35,75100.0,72.1979,72.3715,72.049,72.231,75100.0
2008-03-19 15:35:00,87.34,87.39,86.77,86.8,51900.0,72.2227,72.264,71.7513,71.7762,51900.0
2008-03-19 15:40:00,86.78,87.21,86.78,87.18,44500.0,71.7596,72.1152,71.7596,72.0904,44500.0
2008-03-19 15:45:00,87.22,87.29,86.95,87.25,48800.0,72.1235,72.1813,71.9002,72.1483,48800.0
2008-03-19 15:50:00,87.27,87.28,86.7,86.7,94300.0,72.1648,72.1731,71.6935,71.6935,94300.0
2008-03-19 15:55:00,86.69,86.74,86.24,86.26,115400.0,71.6852,71.7265,71.3131,71.3296,115400.0
2008-03-20 09:30:00,84.02,84.7,83.8,84.6,605500.0,69.4773,70.0396,69.2954,69.9569,605500.0
2008-03-20 09:35:00,84.54,85.1,84.48,84.73,178300.0,69.9073,70.3704,69.8577,70.0644,178300.0
2008-03-20 09:40:00,84.72,85.2,84.66,84.95,105900.0,70.0562,70.4531,70.0066,70.2464,105900.0
2008-03-20 09:45:00,84.96,85.63,84.91,85.15,131000.0,70.2546,70.8087,70.2133,70.4117,131000.0
2008-03-20 09:50:00,85.22,85.25,84.82,84.82,74000.0,70.4696,70.4944,70.1389,70.1389,74000.0
2008-03-20 09:55:00,84.83,85.41,84.8,85.17,56800.0,70.1471,70.6267,70.1223,70.4283,56800.0
2008-03-20 10:00:00,85.19,85.35,84.93,85.3,50400.0,70.4448,70.5771,70.2298,70.5358,50400.0
2008-03-20 10:05:00,85.21,85.27,85.04,85.25,48800.0,70.4614,70.511,70.3208,70.4944,48800.0
2008-03-20 10:10:00,85.25,85.57,85.25,85.5,56700.0,70.4944,70.759,70.4944,70.7012,56700.0
2008-03-20 10:15:00,85.5,86.13,85.49,85.99,88400.0,70.7012,71.2221,70.6929,71.1064,88400.0
2008-03-20 10:20:00,85.99,86.66,85.92,86.53,167100.0,71.1064,71.6604,71.0485,71.5529,167100.0
2008-03-20 10:25:00,86.52,87.0,86.36,86.89,153900.0,71.5446,71.9415,71.4123,71.8506,153900.0
2008-03-20 10:30:00,86.92,86.92,86.62,86.73,83500.0,71.8754,71.8754,71.6273,71.7183,83500.0
2008-03-20 10:35:00,86.75,86.75,85.7,85.84,82700.0,71.7348,71.7348,70.8665,70.9823,82700.0
2008-03-20 10:40:00,85.83,86.08,85.75,86.06,33700.0,70.974,71.1808,70.9079,71.1642,33700.0
2008-03-20 10:45:00,86.06,86.32,85.97,86.17,42400.0,71.1642,71.3792,71.0898,71.2552,42400.0
2008-03-20 10:50:00,86.18,86.31,86.17,86.19,35700.0,71.2635,71.371,71.2552,71.2717,35700.0
2008-03-20 10:55:00,86.21,86.3,86.16,86.21,32700.0,71.2883,71.3627,71.2469,71.2883,32700.0
2008-03-20 11:00:00,86.26,86.32,86.09,86.27,43300.0,71.3296,71.3792,71.189,71.3379,43300.0
2008-03-20 11:05:00,86.25,86.34,86.08,86.17,47000.0,71.3214,71.3958,71.1808,71.2552,47000.0
2008-03-20 11:10:00,86.19,86.21,85.79,85.87,35200.0,71.2717,71.2883,70.941,71.0071,35200.0
2008-03-20 11:15:00,85.9,86.25,85.87,86.2,25500.0,71.0319,71.3214,71.0071,71.28,25500.0
2008-03-20 11:20:00,86.18,86.29,86.17,86.25,21100.0,71.2635,71.3544,71.2552,71.3214,21100.0
2008-03-20 11:25:00,86.24,86.25,86.05,86.24,8700.0,71.3131,71.3214,71.156,71.3131,8700.0
2008-03-20 11:30:00,86.25,86.5,86.17,86.42,41400.0,71.3214,71.5281,71.2552,71.4619,41400.0
2008-03-20 11:35:00,86.42,86.42,86.14,86.2,35100.0,71.4619,71.4619,71.2304,71.28,35100.0
2008-03-20 11:40:00,86.16,86.21,86.1,86.14,14100.0,71.2469,71.2883,71.1973,71.2304,14100.0
2008-03-20 11:45:00,86.12,86.15,85.88,85.94,17200.0,71.2139,71.2387,71.0154,71.065,17200.0
2008-03-20 11:50:00,85.93,85.93,85.77,85.84,15200.0,71.0567,71.0567,70.9244,70.9823,15200.0
2008-03-20 11:55:00,85.85,86.2,85.81,86.16,30000.0,70.9906,71.28,70.9575,71.2469,30000.0
2008-03-20 12:00:00,86.15,86.35,86.15,86.25,24000.0,71.2387,71.404,71.2387,71.3214,24000.0
2008-03-20 12:05:00,86.24,86.33,86.17,86.17,29800.0,71.3131,71.3875,71.2552,71.2552,29800.0
2008-03-20 12:10:00,86.17,86.19,86.03,86.07,14800.0,71.2552,71.2717,71.1394,71.1725,14800.0
2008-03-20 12:15:00,86.05,86.33,86.02,86.24,17500.0,71.156,71.3875,71.1312,71.3131,17500.0
2008-03-20 12:20:00,86.29,86.31,86.14,86.15,21300.0,71.3544,71.371,71.2304,71.2387,21300.0
2008-03-20 12:25:00,86.11,86.19,86.02,86.19,13400.0,71.2056,71.2717,71.1312,71.2717,13400.0
2008-03-20 12:30:00,86.17,86.4,86.15,86.24,32100.0,71.2552,71.4454,71.2387,71.3131,32100.0
2008-03-20 12:35:00,86.23,86.29,86.1,86.11,19300.0,71.3048,71.3544,71.1973,71.2056,19300.0
2008-03-20 12:40:00,86.15,86.27,86.12,86.19,15200.0,71.2387,71.3379,71.2139,71.2717,15200.0
2008-03-20 12:45:00,86.2,86.3,86.18,86.27,16600.0,71.28,71.3627,71.2635,71.3379,16600.0
2008-03-20 12:50:00,86.3,86.32,86.22,86.26,14300.0,71.3627,71.3792,71.2965,71.3296,14300.0
2008-03-20 12:55:00,86.26,86.28,86.15,86.15,23700.0,71.3296,71.3462,71.2387,71.2387,23700.0
2008-03-20 13:00:00,86.17,86.28,86.09,86.25,21000.0,71.2552,71.3462,71.189,71.3214,21000.0
2008-03-20 13:05:00,86.24,86.3,86.21,86.23,22800.0,71.3131,71.3627,71.2883,71.3048,22800.0
2008-03-20 13:10:00,86.22,86.27,86.18,86.25,16900.0,71.2965,71.3379,71.2635,71.3214,16900.0
2008-03-20 13:15:00,86.25,86.33,86.13,86.15,7000.0,71.3214,71.3875,71.2221,71.2387,7000.0
2008-03-20 13:20:00,86.17,86.32,86.16,86.29,12100.0,71.2552,71.3792,71.2469,71.3544,12100.0
2008-03-20 13:25:00,86.28,86.34,86.22,86.22,14100.0,71.3462,71.3958,71.2965,71.2965,14100.0
2008-03-20 13:30:00,86.22,86.44,86.18,86.33,20800.0,71.2965,71.4785,71.2635,71.3875,20800.0
2008-03-20 13:35:00,86.33,86.53,86.33,86.53,21100.0,71.3875,71.5529,71.3875,71.5529,21100.0
2008-03-20 13:40:00,86.53,86.54,86.38,86.48,16800.0,71.5529,71.5612,71.4288,71.5115,16800.0
2008-03-20 13:45:00,86.48,86.53,86.37,86.42,20000.0,71.5115,71.5529,71.4206,71.4619,20000.0
2008-03-20 13:50:00,86.4,86.4,86.24,86.3,17600.0,71.4454,71.4454,71.3131,71.3627,17600.0
2008-03-20 13:55:00,86.3,86.4,86.26,86.31,25100.0,71.3627,71.4454,71.3296,71.371,25100.0
2008-03-20 14:00:00,86.3,86.38,86.27,86.28,27700.0,71.3627,71.4288,71.3379,71.3462,27700.0
2008-03-20 14:05:00,86.27,86.39,86.27,86.35,23600.0,71.3379,71.4371,71.3379,71.404,23600.0
2008-03-20 14:10:00,86.36,86.36,86.23,86.29,28900.0,71.4123,71.4123,71.3048,71.3544,28900.0
2008-03-20 14:15:00,86.32,86.38,86.15,86.17,18400.0,71.3792,71.4288,71.2387,71.2552,18400.0
2008-03-20 14:20:00,86.16,86.25,86.05,86.2,11300.0,71.2469,71.3214,71.156,71.28,11300.0
2008-03-20 14:25:00,86.2,86.29,86.18,86.26,19600.0,71.28,71.3544,71.2635,71.3296,19600.0
2008-03-20 14:30:00,86.26,86.33,86.22,86.33,23000.0,71.3296,71.3875,71.2965,71.3875,23000.0
2008-03-20 14:35:00,86.34,86.41,86.31,86.39,32400.0,71.3958,71.4537,71.371,71.4371,32400.0
2008-03-20 14:40:00,86.37,86.38,86.21,86.25,18300.0,71.4206,71.4288,71.2883,71.3214,18300.0
2008-03-20 14:45:00,86.24,86.36,86.22,86.33,27500.0,71.3131,71.4123,71.2965,71.3875,27500.0
2008-03-20 14:50:00,86.34,86.4,86.27,86.38,12400.0,71.3958,71.4454,71.3379,71.4288,12400.0
2008-03-20 14:55:00,86.38,86.45,86.3,86.37,23800.0,71.4288,71.4867,71.3627,71.4206,23800.0
2008-03-20 15:00:00,86.36,86.52,86.33,86.5,35900.0,71.4123,71.5446,71.3875,71.5281,35900.0
2008-03-20 15:05:00,86.47,86.52,86.41,86.49,24800.0,71.5033,71.5446,71.4537,71.5198,24800.0
2008-03-20 15:10:00,86.49,86.78,86.48,86.65,27100.0,71.5198,71.7596,71.5115,71.6521,27100.0
2008-03-20 15:15:00,86.65,86.8,86.64,86.73,25500.0,71.6521,71.7762,71.6438,71.7183,25500.0
2008-03-20 15:20:00,86.71,86.94,86.68,86.9,36400.0,71.7017,71.8919,71.6769,71.8588,36400.0
2008-03-20 15:25:00,86.87,86.9,86.52,86.62,25700.0,71.834,71.8588,71.5446,71.6273,25700.0
2008-03-20 15:30:00,86.63,86.82,86.57,86.67,36900.0,71.6356,71.7927,71.586,71.6687,36900.0
2008-03-20 15:35:00,86.66,86.66,86.43,86.45,28700.0,71.6604,71.6604,71.4702,71.4867,28700.0
2008-03-20 15:40:00,86.47,86.59,86.33,86.55,57100.0,71.5033,71.6025,71.3875,71.5694,57100.0
2008-03-20 15:45:00,86.56,86.8,86.53,86.73,62900.0,71.5777,71.7762,71.5529,71.7183,62900.0
2008-03-20 15:50:00,86.73,87.0,86.71,86.99,102400.0,71.7183,71.9415,71.7017,71.9333,102400.0
2008-03-20 15:55:00,87.0,87.03,86.23,86.99,129800.0,71.9415,71.9663,71.3048,71.9333,129800.0
2008-03-24 09:30:00,87.2,87.46,87.05,87.34,51900.0,72.1069,72.3219,71.9829,72.2227,51900.0
2008-03-24 09:35:00,87.45,88.19,87.32,88.19,36800.0,72.3136,72.9256,72.2061,72.9256,36800.0
2008-03-24 09:40:00,88.2,88.55,88.04,88.54,45200.0,72.9338,73.2233,72.8015,73.215,45200.0
2008-03-24 09:45:00,88.47,88.55,88.32,88.52,31500.0,73.1571,73.2233,73.0331,73.1984,31500.0
2008-03-24 09:50:00,88.53,88.55,88.22,88.25,23900.0,73.2067,73.2233,72.9504,72.9752,23900.0
2008-03-24 09:55:00,88.19,88.33,87.9,88.3,35600.0,72.9256,73.0413,72.6858,73.0165,35600.0
2008-03-24 10:00:00,88.36,88.79,88.31,88.73,39800.0,73.0661,73.4217,73.0248,73.3721,39800.0
2008-03-24 10:05:00,88.74,89.36,88.69,89.31,47100.0,73.3804,73.8931,73.339,73.8517,47100.0
2008-03-24 10:10:00,89.35,90.46,89.31,90.42,90900.0,73.8848,74.8027,73.8517,74.7696,90900.0
2008-03-24 10:15:00,90.42,90.56,90.31,90.48,76800.0,74.7696,74.8854,74.6786,74.8192,76800.0
2008-03-24 10:20:00,90.5,90.61,90.15,90.3,134800.0,74.8357,74.9267,74.5463,74.6704,134800.0
2008-03-24 10:25:00,90.33,90.38,90.2,90.28,80500.0,74.6952,74.7365,74.5877,74.6538,80500.0
2008-03-24 10:30:00,90.25,90.5,90.22,90.36,40700.0,74.629,74.8357,74.6042,74.72,40700.0
2008-03-24 10:35:00,90.36,90.86,90.35,90.85,44900.0,74.72,75.1334,74.7117,75.1252,44900.0
2008-03-24 10:40:00,90.86,91.4,90.85,91.37,73100.0,75.1334,75.58,75.1252,75.5552,73100.0
2008-03-24 10:45:00,91.35,91.87,91.26,91.6,73100.0,75.5386,75.9686,75.4642,75.7453,73100.0
2008-03-24 10:50:00,91.56,91.73,91.44,91.67,61600.0,75.7123,75.8528,75.613,75.8032,61600.0
2008-03-24 10:55:00,91.61,91.65,91.35,91.56,40700.0,75.7536,75.7867,75.5386,75.7123,40700.0
2008-03-24 11:00:00,91.56,91.69,91.5,91.57,51100.0,75.7123,75.8198,75.6627,75.7205,51100.0
2008-03-24 11:05:00,91.57,91.65,91.46,91.55,58200.0,75.7205,75.7867,75.6296,75.704,58200.0
2008-03-24 11:10:00,91.55,91.65,91.5,91.54,53700.0,75.704,75.7867,75.6627,75.6957,53700.0
2008-03-24 11:15:00,91.55,91.84,91.52,91.78,41900.0,75.704,75.9438,75.6792,75.8942,41900.0
2008-03-24 11:20:00,91.76,91.76,91.48,91.53,34900.0,75.8776,75.8776,75.6461,75.6875,34900.0
2008-03-24 11:25:00,91.54,91.72,91.52,91.63,34700.0,75.6957,75.8446,75.6792,75.7701,34700.0
2008-03-24 11:30:00,91.62,91.72,91.59,91.6,32700.0,75.7619,75.8446,75.7371,75.7453,32700.0
2008-03-24 11:35:00,91.6,91.81,91.57,91.67,43100.0,75.7453,75.919,75.7205,75.8032,43100.0
2008-03-24 11:40:00,91.67,91.82,91.55,91.59,43800.0,75.8032,75.9273,75.704,75.7371,43800.0
2008-03-24 11:45:00,91.62,91.63,91.56,91.6,20300.0,75.7619,75.7701,75.7123,75.7453,20300.0
2008-03-24 11:50:00,91.6,91.69,91.39,91.43,39700.0,75.7453,75.8198,75.5717,75.6048,39700.0
2008-03-24 11:55:00,91.43,91.75,91.43,91.73,30500.0,75.6048,75.8694,75.6048,75.8528,30500.0
2008-03-24 12:00:00,91.8,91.8,91.65,91.71,20800.0,75.9107,75.9107,75.7867,75.8363,20800.0
2008-03-24 12:05:00,91.71,91.73,91.52,91.62,34400.0,75.8363,75.8528,75.6792,75.7619,34400.0
2008-03-24 12:10:00,91.58,91.61,91.5,91.52,24900.0,75.7288,75.7536,75.6627,75.6792,24900.0
2008-03-24 12:15:00,91.52,91.66,91.51,91.66,16500.0,75.6792,75.795,75.6709,75.795,16500.0
2008-03-24 12:20:00,91.65,91.67,91.56,91.62,8400.0,75.7867,75.8032,75.7123,75.7619,8400.0
2008-03-24 12:25:00,91.6,91.66,91.56,91.65,11600.0,75.7453,75.795,75.7123,75.7867,11600.0
2008-03-24 12:30:00,91.63,91.68,91.57,91.63,20800.0,75.7701,75.8115,75.7205,75.7701,20800.0
2008-03-24 12:35:00,91.61,91.65,91.5,91.65,20500.0,75.7536,75.7867,75.6627,75.7867,20500.0
2008-03-24 12:40:00,91.63,91.67,91.56,91.67,15600.0,75.7701,75.8032,75.7123,75.8032,15600.0
2008-03-24 12:45:00,91.65,91.79,91.65,91.79,59200.0,75.7867,75.9025,75.7867,75.9025,59200.0
2008-03-24 12:50:00,91.79,91.98,91.79,91.92,28600.0,75.9025,76.0596,75.9025,76.01,28600.0
2008-03-24 12:55:00,91.9,91.92,91.77,91.82,20300.0,75.9934,76.01,75.8859,75.9273,20300.0
2008-03-24 13:00:00,91.82,91.89,91.8,91.88,19200.0,75.9273,75.9851,75.9107,75.9769,19200.0
2008-03-24 13:05:00,91.88,91.91,91.85,91.88,19500.0,75.9769,76.0017,75.9521,75.9769,19500.0
2008-03-24 13:10:00,91.86,91.92,91.77,91.9,26500.0,75.9603,76.01,75.8859,75.9934,26500.0
2008-03-24 13:15:00,91.9,91.93,91.85,91.92,20000.0,75.9934,76.0182,75.9521,76.01,20000.0
2008-03-24 13:20:00,91.92,91.98,91.9,91.96,20900.0,76.01,76.0596,75.9934,76.043,20900.0
2008-03-24 13:25:00,91.92,91.99,91.9,91.98,21000.0,76.01,76.0678,75.9934,76.0596,21000.0
2008-03-24 13:30:00,91.99,91.99,91.83,91.83,31100.0,76.0678,76.0678,75.9355,75.9355,31100.0
2008-03-24 13:35:00,91.82,91.88,91.75,91.77,46800.0,75.9273,75.9769,75.8694,75.8859,46800.0
2008-03-24 13:40:00,91.78,91.82,91.61,91.61,31600.0,75.8942,75.9273,75.7536,75.7536,31600.0
2008-03-24 13:45:00,91.63,91.64,91.38,91.47,49500.0,75.7701,75.7784,75.5634,75.6378,49500.0
2008-03-24 13:50:00,91.46,91.46,91.2,91.21,46900.0,75.6296,75.6296,75.4146,75.4228,46900.0
2008-03-24 13:55:00,91.2,91.55,91.13,91.33,31100.0,75.4146,75.704,75.3567,75.5221,31100.0
2008-03-24 14:00:00,91.31,91.32,91.11,91.18,23300.0,75.5055,75.5138,75.3402,75.398,23300.0
2008-03-24 14:05:00,91.18,91.27,91.05,91.08,25100.0,75.398,75.4725,75.2905,75.3153,25100.0
2008-03-24 14:10:00,91.08,91.25,90.92,90.95,34900.0,75.3153,75.4559,75.183,75.2078,34900.0
2008-03-24 14:15:00,90.95,90.96,90.75,90.86,134400.0,75.2078,75.2161,75.0425,75.1334,134400.0
2008-03-24 14:20:00,90.89,90.92,90.7,90.7,41700.0,75.1582,75.183,75.0011,75.0011,41700.0
2008-03-24 14:25:00,90.7,90.85,90.7,90.83,23700.0,75.0011,75.1252,75.0011,75.1086,23700.0
2008-03-24 14:30:00,90.85,90.98,90.84,90.9,31300.0,75.1252,75.2327,75.1169,75.1665,31300.0
2008-03-24 14:35:00,90.9,91.05,90.83,91.05,22500.0,75.1665,75.2905,75.1086,75.2905,22500.0
2008-03-24 14:40:00,91.07,91.24,91.0,91.19,20700.0,75.3071,75.4477,75.2492,75.4063,20700.0
2008-03-24 14:45:00,91.19,91.2,90.94,90.99,22100.0,75.4063,75.4146,75.1996,75.2409,22100.0
2008-03-24 14:50:00,90.96,91.03,90.86,90.9,20900.0,75.2161,75.274,75.1334,75.1665,20900.0
2008-03-24 14:55:00,90.9,91.0,90.75,90.89,33800.0,75.1665,75.2492,75.0425,75.1582,33800.0
2008-03-24 15:00:00,90.91,90.98,90.79,90.88,31300.0,75.1748,75.2327,75.0755,75.15,31300.0
2008-03-24 15:05:00,90.9,90.96,90.68,90.73,32400.0,75.1665,75.2161,74.9846,75.0259,32400.0
2008-03-24 15:10:00,90.75,91.06,90.73,91.03,27600.0,75.0425,75.2988,75.0259,75.274,27600.0
2008-03-24 15:15:00,91.04,91.13,90.96,91.08,19200.0,75.2823,75.3567,75.2161,75.3153,19200.0
2008-03-24 15:20:00,91.11,91.14,90.91,90.97,59800.0,75.3402,75.365,75.1748,75.2244,59800.0
2008-03-24 15:25:00,90.94,90.97,90.7,90.7,54900.0,75.1996,75.2244,75.0011,75.0011,54900.0
2008-03-24 15:30:00,90.71,90.89,90.61,90.63,91200.0,75.0094,75.1582,74.9267,74.9432,91200.0
2008-03-24 15:35:00,90.56,90.82,90.56,90.74,41500.0,74.8854,75.1003,74.8854,75.0342,41500.0
2008-03-24 15:40:00,90.72,90.82,90.68,90.73,58200.0,75.0177,75.1003,74.9846,75.0259,58200.0
2008-03-24 15:45:00,90.72,90.89,90.65,90.76,59300.0,75.0177,75.1582,74.9598,75.0507,59300.0
2008-03-24 15:50:00,90.76,90.85,90.57,90.81,86600.0,75.0507,75.1252,74.8936,75.0921,86600.0
2008-03-24 15:55:00,90.81,90.92,90.76,90.82,71000.0,75.0921,75.183,75.0507,75.1003,71000.0
2008-03-25 09:30:00,90.98,91.0,90.57,90.57,33600.0,75.2327,75.2492,74.8936,74.8936,33600.0
2008-03-25 09:35:00,90.56,91.1,90.41,91.06,27100.0,74.8854,75.3319,74.7613,75.2988,27100.0
2008-03-25 09:40:00,91.05,91.22,90.88,90.95,47000.0,75.2905,75.4311,75.15,75.2078,47000.0
2008-03-25 09:45:00,90.98,91.07,90.88,90.88,51100.0,75.2327,75.3071,75.15,75.15,51100.0
2008-03-25 09:50:00,90.86,90.86,90.29,90.42,32800.0,75.1334,75.1334,74.6621,74.7696,32800.0
2008-03-25 09:55:00,90.37,90.37,89.5,89.77,52900.0,74.7282,74.7282,74.0088,74.2321,52900.0
2008-03-25 10:00:00,89.74,90.15,89.65,90.15,56200.0,74.2073,74.5463,74.1329,74.5463,56200.0
2008-03-25 10:05:00,90.12,90.14,89.83,89.95,20600.0,74.5215,74.538,74.2817,74.3809,20600.0
2008-03-25 10:10:00,89.98,90.12,89.92,90.06,14400.0,74.4057,74.5215,74.3561,74.4719,14400.0
2008-03-25 10:15:00,90.06,90.18,89.97,90.0,29400.0,74.4719,74.5711,74.3975,74.4223,29400.0
2008-03-25 10:20:00,90.01,90.03,89.9,89.92,37300.0,74.4305,74.4471,74.3396,74.3561,37300.0
2008-03-25 10:25:00,89.94,89.96,89.73,89.74,29200.0,74.3727,74.3892,74.199,74.2073,29200.0
2008-03-25 10:30:00,89.75,89.85,89.74,89.8,39800.0,74.2156,74.2982,74.2073,74.2569,39800.0
2008-03-25 10:35:00,89.77,89.92,89.71,89.92,54600.0,74.2321,74.3561,74.1825,74.3561,54600.0
2008-03-25 10:40:00,89.93,90.5,89.91,90.46,83300.0,74.3644,74.8357,74.3479,74.8027,83300.0
2008-03-25 10:45:00,90.49,90.77,90.49,90.71,66200.0,74.8275,75.059,74.8275,75.0094,66200.0
2008-03-25 10:50:00,90.74,91.12,90.72,91.05,73900.0,75.0342,75.3484,75.0177,75.2905,73900.0
2008-03-25 10:55:00,91.04,91.07,90.8,90.88,26800.0,75.2823,75.3071,75.0838,75.15,26800.0
2008-03-25 11:00:00,90.85,91.23,90.82,91.21,31400.0,75.1252,75.4394,75.1003,75.4228,31400.0
2008-03-25 11:05:00,91.21,91.28,90.98,91.0,35600.0,75.4228,75.4807,75.2327,75.2492,35600.0
2008-03-25 11:10:00,90.95,91.22,90.9,91.22,21300.0,75.2078,75.4311,75.1665,75.4311,21300.0
2008-03-25 11:15:00,91.19,91.29,90.91,90.94,22500.0,75.4063,75.489,75.1748,75.1996,22500.0
2008-03-25 11:20:00,90.93,91.03,90.9,90.99,16200.0,75.1913,75.274,75.1665,75.2409,16200.0
2008-03-25 11:25:00,91.0,91.19,90.97,91.13,12800.0,75.2492,75.4063,75.2244,75.3567,12800.0
2008-03-25 11:30:00,91.1,91.15,91.0,91.14,14400.0,75.3319,75.3732,75.2492,75.365,14400.0
2008-03-25 11:35:00,91.14,91.28,91.08,91.15,14300.0,75.365,75.4807,75.3153,75.3732,14300.0
2008-03-25 11:40:00,91.17,91.18,91.09,91.09,7100.0,75.3898,75.398,75.3236,75.3236,7100.0
2008-03-25 11:45:00,91.1,91.12,90.93,91.0,16800.0,75.3319,75.3484,75.1913,75.2492,16800.0
2008-03-25 11:50:00,90.98,91.28,90.98,91.18,14200.0,75.2327,75.4807,75.2327,75.398,14200.0
2008-03-25 11:55:00,91.15,91.15,91.06,91.07,7800.0,75.3732,75.3732,75.2988,75.3071,7800.0
2008-03-25 12:00:00,91.07,91.1,90.96,91.07,30700.0,75.3071,75.3319,75.2161,75.3071,30700.0
2008-03-25 12:05:00,91.08,91.38,91.08,91.36,29200.0,75.3153,75.5634,75.3153,75.5469,29200.0
2008-03-25 12:10:00,91.36,91.53,91.33,91.34,20800.0,75.5469,75.6875,75.5221,75.5303,20800.0
2008-03-25 12:15:00,91.32,91.32,91.2,91.29,15700.0,75.5138,75.5138,75.4146,75.489,15700.0
2008-03-25 12:20:00,91.29,91.44,91.27,91.32,16800.0,75.489,75.613,75.4725,75.5138,16800.0
2008-03-25 12:25:00,91.29,91.5,91.29,91.49,15200.0,75.489,75.6627,75.489,75.6544,15200.0
2008-03-25 12:30:00,91.47,91.47,91.16,91.21,13600.0,75.6378,75.6378,75.3815,75.4228,13600.0
2008-03-25 12:35:00,91.18,91.23,91.13,91.19,6400.0,75.398,75.4394,75.3567,75.4063,6400.0
2008-03-25 12:40:00,91.19,91.37,91.17,91.37,8200.0,75.4063,75.5552,75.3898,75.5552,8200.0
2008-03-25 12:45:00,91.36,91.48,91.31,91.47,8900.0,75.5469,75.6461,75.5055,75.6378,8900.0
2008-03-25 12:50:00,91.46,91.57,91.46,91.52,7500.0,75.6296,75.7205,75.6296,75.6792,7500.0
2008-03-25 12:55:00,91.52,91.52,91.39,91.47,16300.0,75.6792,75.6792,75.5717,75.6378,16300.0
2008-03-25 13:00:00,91.46,91.46,91.35,91.37,14400.0,75.6296,75.6296,75.5386,75.5552,14400.0
2008-03-25 13:05:00,91.37,91.42,91.34,91.36,13900.0,75.5552,75.5965,75.5303,75.5469,13900.0
2008-03-25 13:10:00,91.38,91.49,91.33,91.44,8800.0,75.5634,75.6544,75.5221,75.613,8800.0
2008-03-25 13:15:00,91.44,91.45,91.26,91.27,16300.0,75.613,75.6213,75.4642,75.4725,16300.0
2008-03-25 13:20:00,91.26,91.44,91.25,91.33,10500.0,75.4642,75.613,75.4559,75.5221,10500.0
2008-03-25 13:25:00,91.32,91.33,91.23,91.27,10300.0,75.5138,75.5221,75.4394,75.4725,10300.0
2008-03-25 13:30:00,91.26,91.35,91.07,91.3,29800.0,75.4642,75.5386,75.3071,75.4973,29800.0
2008-03-25 13:35:00,91.34,91.43,91.27,91.27,27700.0,75.5303,75.6048,75.4725,75.4725,27700.0
2008-03-25 13:40:00,91.27,91.33,91.26,91.3,9500.0,75.4725,75.5221,75.4642,75.4973,9500.0
2008-03-25 13:45:00,91.33,91.66,91.3,91.66,14600.0,75.5221,75.795,75.4973,75.795,14600.0
2008-03-25 13:50:00,91.65,91.74,91.64,91.68,17200.0,75.7867,75.8611,75.7784,75.8115,17200.0
2008-03-25 13:55:00,91.71,91.85,91.7,91.81,19800.0,75.8363,75.9521,75.828,75.919,19800.0
2008-03-25 14:00:00,91.82,91.85,91.71,91.82,11200.0,75.9273,75.9521,75.8363,75.9273,11200.0
2008-03-25 14:05:00,91.82,91.93,91.8,91.8,19700.0,75.9273,76.0182,75.9107,75.9107,19700.0
2008-03-25 14:10:00,91.8,91.84,91.68,91.7,11500.0,75.9107,75.9438,75.8115,75.828,11500.0
2008-03-25 14:15:00,91.7,91.81,91.67,91.81,15400.0,75.828,75.919,75.8032,75.919,15400.0
2008-03-25 14:20:00,91.84,91.93,91.73,91.74,24600.0,75.9438,76.0182,75.8528,75.8611,24600.0
2008-03-25 14:25:00,91.74,91.74,91.55,91.57,25500.0,75.8611,75.8611,75.704,75.7205,25500.0
2008-03-25 14:30:00,91.59,91.59,91.45,91.45,19100.0,75.7371,75.7371,75.6213,75.6213,19100.0
2008-03-25 14:35:00,91.48,91.5,91.44,91.48,11500.0,75.6461,75.6627,75.613,75.6461,11500.0
2008-03-25 14:40:00,91.47,91.64,91.47,91.64,18100.0,75.6378,75.7784,75.6378,75.7784,18100.0
2008-03-25 14:45:00,91.69,91.8,91.6,91.66,18400.0,75.8198,75.9107,75.7453,75.795,18400.0
2008-03-25 14:50:00,91.7,91.9,91.69,91.89,28300.0,75.828,75.9934,75.8198,75.9851,28300.0
2008-03-25 14:55:00,91.9,91.9,91.77,91.79,11600.0,75.9934,75.9934,75.8859,75.9025,11600.0
2008-03-25 15:00:00,91.84,91.9,91.78,91.86,17200.0,75.9438,75.9934,75.8942,75.9603,17200.0
2008-03-25 15:05:00,91.86,91.89,91.68,91.71,20800.0,75.9603,75.9851,75.8115,75.8363,20800.0
2008-03-25 15:10:00,91.71,91.9,91.68,91.79,34700.0,75.8363,75.9934,75.8115,75.9025,34700.0
2008-03-25 15:15:00,91.79,91.83,91.65,91.66,20800.0,75.9025,75.9355,75.7867,75.795,20800.0
2008-03-25 15:20:00,91.67,91.76,91.56,91.68,45800.0,75.8032,75.8776,75.7123,75.8115,45800.0
2008-03-25 15:25:00,91.68,91.68,91.47,91.6,34700.0,75.8115,75.8115,75.6378,75.7453,34700.0
2008-03-25 15:30:00,91.6,91.65,91.39,91.41,37300.0,75.7453,75.7867,75.5717,75.5882,37300.0
2008-03-25 15:35:00,91.4,91.44,91.3,91.31,50800.0,75.58,75.613,75.4973,75.5055,50800.0
2008-03-25 15:40:00,91.34,91.48,91.25,91.31,42300.0,75.5303,75.6461,75.4559,75.5055,42300.0
2008-03-25 15:45:00,91.33,91.4,91.2,91.21,40900.0,75.5221,75.58,75.4146,75.4228,40900.0
2008-03-25 15:50:00,91.21,91.31,91.1,91.28,54100.0,75.4228,75.5055,75.3319,75.4807,54100.0
2008-03-25 15:55:00,91.25,91.41,91.22,91.35,92800.0,75.4559,75.5882,75.4311,75.5386,92800.0
2008-03-26 09:30:00,91.0,91.13,90.75,90.94,38600.0,75.2492,75.3567,75.0425,75.1996,38600.0
2008-03-26 09:35:00,90.95,91.15,90.8,91.15,27500.0,75.2078,75.3732,75.0838,75.3732,27500.0
2008-03-26 09:40:00,91.13,91.34,91.09,91.23,26800.0,75.3567,75.5303,75.3236,75.4394,26800.0
2008-03-26 09:45:00,91.24,91.24,90.91,91.01,24700.0,75.4477,75.4477,75.1748,75.2575,24700.0
2008-03-26 09:50:00,90.98,91.1,90.76,91.01,32800.0,75.2327,75.3319,75.0507,75.2575,32800.0
2008-03-26 09:55:00,90.98,91.36,90.98,91.34,25400.0,75.2327,75.5469,75.2327,75.5303,25400.0
2008-03-26 10:00:00,91.33,91.67,91.32,91.32,33900.0,75.5221,75.8032,75.5138,75.5138,33900.0
2008-03-26 10:05:00,91.34,91.45,91.3,91.42,20600.0,75.5303,75.6213,75.4973,75.5965,20600.0
2008-03-26 10:10:00,91.37,91.46,91.09,91.19,67000.0,75.5552,75.6296,75.3236,75.4063,67000.0
2008-03-26 10:15:00,91.17,91.22,90.95,91.0,38400.0,75.3898,75.4311,75.2078,75.2492,38400.0
2008-03-26 10:20:00,90.99,91.43,90.98,91.39,76600.0,75.2409,75.6048,75.2327,75.5717,76600.0
2008-03-26 10:25:00,91.39,91.4,91.08,91.14,85300.0,75.5717,75.58,75.3153,75.365,85300.0
2008-03-26 10:30:00,91.13,91.13,90.99,91.01,69900.0,75.3567,75.3567,75.2409,75.2575,69900.0
2008-03-26 10:35:00,91.0,91.06,90.91,91.03,34700.0,75.2492,75.2988,75.1748,75.274,34700.0
2008-03-26 10:40:00,91.05,91.13,90.96,90.96,27200.0,75.2905,75.3567,75.2161,75.2161,27200.0
2008-03-26 10:45:00,90.95,91.0,90.8,90.82,28300.0,75.2078,75.2492,75.0838,75.1003,28300.0
2008-03-26 10:50:00,90.83,90.98,90.82,90.91,16000.0,75.1086,75.2327,75.1003,75.1748,16000.0
2008-03-26 10:55:00,90.92,90.98,90.85,90.85,7000.0,75.183,75.2327,75.1252,75.1252,7000.0
2008-03-26 11:00:00,90.84,90.87,90.5,90.54,27300.0,75.1169,75.1417,74.8357,74.8688,27300.0
2008-03-26 11:05:00,90.54,90.6,90.37,90.39,26500.0,74.8688,74.9184,74.7282,74.7448,26500.0
2008-03-26 11:10:00,90.35,90.47,90.32,90.46,12700.0,74.7117,74.8109,74.6869,74.8027,12700.0
2008-03-26 11:15:00,90.47,90.47,90.37,90.41,8200.0,74.8109,74.8109,74.7282,74.7613,8200.0
2008-03-26 11:20:00,90.39,90.44,90.25,90.31,20500.0,74.7448,74.7861,74.629,74.6786,20500.0
2008-03-26 11:25:00,90.3,90.51,90.3,90.5,15300.0,74.6704,74.844,74.6704,74.8357,15300.0
2008-03-26 11:30:00,90.5,90.51,90.4,90.44,7200.0,74.8357,74.844,74.753,74.7861,7200.0
2008-03-26 11:35:00,90.43,90.44,90.36,90.42,9800.0,74.7779,74.7861,74.72,74.7696,9800.0
2008-03-26 11:40:00,90.41,90.5,90.35,90.43,13200.0,74.7613,74.8357,74.7117,74.7779,13200.0
2008-03-26 11:45:00,90.41,90.78,90.37,90.78,11600.0,74.7613,75.0673,74.7282,75.0673,11600.0
2008-03-26 11:50:00,90.77,90.9,90.74,90.88,13800.0,75.059,75.1665,75.0342,75.15,13800.0
2008-03-26 11:55:00,90.87,90.96,90.82,90.82,13500.0,75.1417,75.2161,75.1003,75.1003,13500.0
2008-03-26 12:00:00,90.82,90.83,90.65,90.65,9700.0,75.1003,75.1086,74.9598,74.9598,9700.0
2008-03-26 12:05:00,90.65,90.85,90.65,90.81,11200.0,74.9598,75.1252,74.9598,75.0921,11200.0
2008-03-26 12:10:00,90.8,90.9,90.77,90.79,16700.0,75.0838,75.1665,75.059,75.0755,16700.0
2008-03-26 12:15:00,90.78,90.83,90.75,90.76,7600.0,75.0673,75.1086,75.0425,75.0507,7600.0
2008-03-26 12:20:00,90.8,90.8,90.75,90.75,9500.0,75.0838,75.0838,75.0425,75.0425,9500.0
2008-03-26 12:25:00,90.77,90.87,90.75,90.87,9200.0,75.059,75.1417,75.0425,75.1417,9200.0
2008-03-26 12:30:00,90.87,90.92,90.86,90.89,9100.0,75.1417,75.183,75.1334,75.1582,9100.0
2008-03-26 12:35:00,90.9,90.95,90.85,90.95,15200.0,75.1665,75.2078,75.1252,75.2078,15200.0
2008-03-26 12:40:00,90.95,91.0,90.86,90.92,16400.0,75.2078,75.2492,75.1334,75.183,16400.0
2008-03-26 12:45:00,90.93,90.97,90.85,90.94,33000.0,75.1913,75.2244,75.1252,75.1996,33000.0
2008-03-26 12:50:00,90.92,90.94,90.8,90.8,20300.0,75.183,75.1996,75.0838,75.0838,20300.0
2008-03-26 12:55:00,90.82,90.85,90.75,90.76,6800.0,75.1003,75.1252,75.0425,75.0507,6800.0
2008-03-26 13:00:00,90.76,90.8,90.68,90.73,30200.0,75.0507,75.0838,74.9846,75.0259,30200.0
2008-03-26 13:05:00,90.73,90.94,90.71,90.92,36600.0,75.0259,75.1996,75.0094,75.183,36600.0
2008-03-26 13:10:00,90.92,91.05,90.9,91.0,23200.0,75.183,75.2905,75.1665,75.2492,23200.0
2008-03-26 13:15:00,91.0,91.01,90.91,90.93,15000.0,75.2492,75.2575,75.1748,75.1913,15000.0
2008-03-26 13:20:00,90.93,91.08,90.87,91.0,34300.0,75.1913,75.3153,75.1417,75.2492,34300.0
2008-03-26 13:25:00,91.04,91.1,91.0,91.08,12200.0,75.2823,75.3319,75.2492,75.3153,12200.0
2008-03-26 13:30:00,91.1,91.15,90.9,90.9,36100.0,75.3319,75.3732,75.1665,75.1665,36100.0
2008-03-26 13:35:00,90.91,90.98,90.87,90.9,9400.0,75.1748,75.2327,75.1417,75.1665,9400.0
2008-03-26 13:40:00,90.9,90.92,90.86,90.9,8000.0,75.1665,75.183,75.1334,75.1665,8000.0
2008-03-26 13:45:00,90.9,90.91,90.85,90.85,8400.0,75.1665,75.1748,75.1252,75.1252,8400.0
2008-03-26 13:50:00,90.87,90.93,90.81,90.93,12000.0,75.1417,75.1913,75.0921,75.1913,12000.0
2008-03-26 13:55:00,90.96,91.0,90.91,90.95,4800.0,75.2161,75.2492,75.1748,75.2078,4800.0
2008-03-26 14:00:00,90.93,91.0,90.86,90.96,15600.0,75.1913,75.2492,75.1334,75.2161,15600.0
2008-03-26 14:05:00,90.94,91.17,90.94,91.12,21500.0,75.1996,75.3898,75.1996,75.3484,21500.0
2008-03-26 14:10:00,91.16,91.18,91.1,91.14,15300.0,75.3815,75.398,75.3319,75.365,15300.0
2008-03-26 14:15:00,91.15,91.19,91.13,91.16,7400.0,75.3732,75.4063,75.3567,75.3815,7400.0
2008-03-26 14:20:00,91.15,91.17,91.0,91.03,17600.0,75.3732,75.3898,75.2492,75.274,17600.0
2008-03-26 14:25:00,91.05,91.2,91.0,91.16,11600.0,75.2905,75.4146,75.2492,75.3815,11600.0
2008-03-26 14:30:00,91.15,91.2,91.09,91.15,17000.0,75.3732,75.4146,75.3236,75.3732,17000.0
2008-03-26 14:35:00,91.17,91.22,91.09,91.11,19100.0,75.3898,75.4311,75.3236,75.3402,19100.0
2008-03-26 14:40:00,91.13,91.13,91.0,91.0,13600.0,75.3567,75.3567,75.2492,75.2492,13600.0
2008-03-26 14:45:00,91.01,91.22,91.0,91.17,17600.0,75.2575,75.4311,75.2492,75.3898,17600.0
2008-03-26 14:50:00,91.19,91.24,91.15,91.18,26500.0,75.4063,75.4477,75.3732,75.398,26500.0
2008-03-26 14:55:00,91.16,91.48,91.1,91.48,43300.0,75.3815,75.6461,75.3319,75.6461,43300.0
2008-03-26 15:00:00,91.5,91.65,91.42,91.49,52400.0,75.6627,75.7867,75.5965,75.6544,52400.0
2008-03-26 15:05:00,91.51,91.56,91.43,91.46,14500.0,75.6709,75.7123,75.6048,75.6296,14500.0
2008-03-26 15:10:00,91.49,91.5,91.27,91.32,26100.0,75.6544,75.6627,75.4725,75.5138,26100.0
2008-03-26 15:15:00,91.32,91.45,91.31,91.31,17800.0,75.5138,75.6213,75.5055,75.5055,17800.0
2008-03-26 15:20:00,91.34,91.41,91.28,91.28,22300.0,75.5303,75.5882,75.4807,75.4807,22300.0
2008-03-26 15:25:00,91.28,91.32,91.06,91.17,24900.0,75.4807,75.5138,75.2988,75.3898,24900.0
2008-03-26 15:30:00,91.12,91.16,91.03,91.07,26600.0,75.3484,75.3815,75.274,75.3071,26600.0
2008-03-26 15:35:00,91.08,91.15,90.98,91.06,21800.0,75.3153,75.3732,75.2327,75.2988,21800.0
2008-03-26 15:40:00,91.06,91.06,90.94,90.99,46400.0,75.2988,75.2988,75.1996,75.2409,46400.0
2008-03-26 15:45:00,91.02,91.12,90.98,91.1,30700.0,75.2657,75.3484,75.2327,75.3319,30700.0
2008-03-26 15:50:00,91.09,91.22,91.0,91.06,66600.0,75.3236,75.4311,75.2492,75.2988,66600.0
2008-03-26 15:55:00,91.04,91.21,91.04,91.15,66500.0,75.2823,75.4228,75.2823,75.3732,66500.0
2008-03-27 09:30:00,91.28,91.4,91.09,91.27,28800.0,75.4807,75.58,75.3236,75.4725,28800.0
2008-03-27 09:35:00,91.26,91.31,91.05,91.23,11100.0,75.4642,75.5055,75.2905,75.4394,11100.0
2008-03-27 09:40:00,91.26,91.75,91.26,91.59,21700.0,75.4642,75.8694,75.4642,75.7371,21700.0
2008-03-27 09:45:00,91.54,91.75,91.44,91.64,12800.0,75.6957,75.8694,75.613,75.7784,12800.0
2008-03-27 09:50:00,91.66,91.66,91.14,91.19,22100.0,75.795,75.795,75.365,75.4063,22100.0
2008-03-27 09:55:00,91.2,91.4,91.19,91.4,19000.0,75.4146,75.58,75.4063,75.58,19000.0
2008-03-27 10:00:00,91.38,91.41,91.23,91.28,22600.0,75.5634,75.5882,75.4394,75.4807,22600.0
2008-03-27 10:05:00,91.29,91.32,91.12,91.12,11800.0,75.489,75.5138,75.3484,75.3484,11800.0
2008-03-27 10:10:00,91.13,91.25,91.11,91.22,30800.0,75.3567,75.4559,75.3402,75.4311,30800.0
2008-03-27 10:15:00,91.22,91.3,91.05,91.05,24500.0,75.4311,75.4973,75.2905,75.2905,24500.0
2008-03-27 10:20:00,91.04,91.15,90.93,91.01,32200.0,75.2823,75.3732,75.1913,75.2575,32200.0
2008-03-27 10:25:00,91.01,91.05,90.8,90.84,30000.0,75.2575,75.2905,75.0838,75.1169,30000.0
2008-03-27 10:30:00,90.85,90.89,90.64,90.72,19100.0,75.1252,75.1582,74.9515,75.0177,19100.0
2008-03-27 10:35:00,90.72,90.84,90.67,90.68,37700.0,75.0177,75.1169,74.9763,74.9846,37700.0
2008-03-27 10:40:00,90.7,90.78,90.54,90.78,31800.0,75.0011,75.0673,74.8688,75.0673,31800.0
2008-03-27 10:45:00,90.77,90.86,90.75,90.84,47600.0,75.059,75.1334,75.0425,75.1169,47600.0
2008-03-27 10:50:00,90.84,91.08,90.76,91.06,40300.0,75.1169,75.3153,75.0507,75.2988,40300.0
2008-03-27 10:55:00,91.09,91.11,90.96,91.0,31700.0,75.3236,75.3402,75.2161,75.2492,31700.0
2008-03-27 11:00:00,90.94,91.04,90.94,90.98,18600.0,75.1996,75.2823,75.1996,75.2327,18600.0
2008-03-27 11:05:00,90.98,91.0,90.89,90.97,25000.0,75.2327,75.2492,75.1582,75.2244,25000.0
2008-03-27 11:10:00,90.97,91.0,90.91,90.97,41100.0,75.2244,75.2492,75.1748,75.2244,41100.0
2008-03-27 11:15:00,90.98,91.25,90.93,91.25,51900.0,75.2327,75.4559,75.1913,75.4559,51900.0
2008-03-27 11:20:00,91.23,91.3,91.1,91.13,31300.0,75.4394,75.4973,75.3319,75.3567,31300.0
2008-03-27 11:25:00,91.17,91.19,90.9,90.95,16500.0,75.3898,75.4063,75.1665,75.2078,16500.0
2008-03-27 11:30:00,90.96,91.11,90.94,91.08,17100.0,75.2161,75.3402,75.1996,75.3153,17100.0
2008-03-27 11:35:00,91.07,91.1,91.04,91.06,18100.0,75.3071,75.3319,75.2823,75.2988,18100.0
2008-03-27 11:40:00,91.06,91.13,90.91,91.13,26300.0,75.2988,75.3567,75.1748,75.3567,26300.0
2008-03-27 11:45:00,91.12,91.29,91.12,91.17,21800.0,75.3484,75.489,75.3484,75.3898,21800.0
2008-03-27 11:50:00,91.18,91.25,91.11,91.21,15900.0,75.398,75.4559,75.3402,75.4228,15900.0
2008-03-27 11:55:00,91.19,91.19,91.05,91.12,12900.0,75.4063,75.4063,75.2905,75.3484,12900.0
2008-03-27 12:00:00,91.1,91.25,91.07,91.17,13900.0,75.3319,75.4559,75.3071,75.3898,13900.0
2008-03-27 12:05:00,91.16,91.3,91.14,91.28,12500.0,75.3815,75.4973,75.365,75.4807,12500.0
2008-03-27 12:10:00,91.27,91.45,91.26,91.43,20900.0,75.4725,75.6213,75.4642,75.6048,20900.0
2008-03-27 12:15:00,91.41,91.54,91.35,91.43,28200.0,75.5882,75.6957,75.5386,75.6048,28200.0
2008-03-27 12:20:00,91.44,91.66,91.44,91.45,14500.0,75.613,75.795,75.613,75.6213,14500.0
2008-03-27 12:25:00,91.45,91.76,91.45,91.76,23800.0,75.6213,75.8776,75.6213,75.8776,23800.0
2008-03-27 12:30:00,91.76,91.96,91.75,91.88,80800.0,75.8776,76.043,75.8694,75.9769,80800.0
2008-03-27 12:35:00,91.89,91.91,91.76,91.8,18200.0,75.9851,76.0017,75.8776,75.9107,18200.0
2008-03-27 12:40:00,91.79,91.87,91.75,91.77,29300.0,75.9025,75.9686,75.8694,75.8859,29300.0
2008-03-27 12:45:00,91.77,91.82,91.74,91.77,20400.0,75.8859,75.9273,75.8611,75.8859,20400.0
2008-03-27 12:50:00,91.74,91.78,91.66,91.75,17600.0,75.8611,75.8942,75.795,75.8694,17600.0
2008-03-27 12:55:00,91.75,91.77,91.69,91.7,10700.0,75.8694,75.8859,75.8198,75.828,10700.0
2008-03-27 13:00:00,91.71,91.74,91.67,91.74,18000.0,75.8363,75.8611,75.8032,75.8611,18000.0
2008-03-27 13:05:00,91.72,91.9,91.72,91.87,31500.0,75.8446,75.9934,75.8446,75.9686,31500.0
2008-03-27 13:10:00,91.87,91.9,91.79,91.9,35200.0,75.9686,75.9934,75.9025,75.9934,35200.0
2008-03-27 13:15:00,91.9,91.93,91.77,91.78,22100.0,75.9934,76.0182,75.8859,75.8942,22100.0
2008-03-27 13:20:00,91.76,91.78,91.67,91.73,16300.0,75.8776,75.8942,75.8032,75.8528,16300.0
2008-03-27 13:25:00,91.73,91.73,91.66,91.69,9500.0,75.8528,75.8528,75.795,75.8198,9500.0
2008-03-27 13:30:00,91.69,91.76,91.65,91.7,29900.0,75.8198,75.8776,75.7867,75.828,29900.0
2008-03-27 13:35:00,91.67,91.7,91.5,91.6,27100.0,75.8032,75.828,75.6627,75.7453,27100.0
2008-03-27 13:40:00,91.59,91.63,91.49,91.58,20500.0,75.7371,75.7701,75.6544,75.7288,20500.0
2008-03-27 13:45:00,91.57,91.61,91.45,91.57,24600.0,75.7205,75.7536,75.6213,75.7205,24600.0
2008-03-27 13:50:00,91.57,91.58,91.41,91.58,18900.0,75.7205,75.7288,75.5882,75.7288,18900.0
2008-03-27 13:55:00,91.58,91.65,91.58,91.6,21600.0,75.7288,75.7867,75.7288,75.7453,21600.0
2008-03-27 14:00:00,91.6,91.62,91.55,91.56,18800.0,75.7453,75.7619,75.704,75.7123,18800.0
2008-03-27 14:05:00,91.53,91.7,91.44,91.68,23900.0,75.6875,75.828,75.613,75.8115,23900.0
2008-03-27 14:10:00,91.68,91.77,91.64,91.66,29300.0,75.8115,75.8859,75.7784,75.795,29300.0
2008-03-27 14:15:00,91.66,91.77,91.57,91.62,52500.0,75.795,75.8859,75.7205,75.7619,52500.0
2008-03-27 14:20:00,91.64,91.85,91.56,91.83,27100.0,75.7784,75.9521,75.7123,75.9355,27100.0
2008-03-27 14:25:00,91.83,91.95,91.79,91.89,47800.0,75.9355,76.0348,75.9025,75.9851,47800.0
2008-03-27 14:30:00,91.87,92.08,91.85,92.04,66000.0,75.9686,76.1423,75.9521,76.1092,66000.0
2008-03-27 14:35:00,92.04,92.22,91.94,92.17,44200.0,76.1092,76.258,76.0265,76.2167,44200.0
2008-03-27 14:40:00,92.18,92.29,92.09,92.14,40500.0,76.225,76.3159,76.1505,76.1919,40500.0
2008-03-27 14:45:00,92.14,92.25,92.1,92.12,38800.0,76.1919,76.2828,76.1588,76.1753,38800.0
2008-03-27 14:50:00,92.1,92.2,92.0,92.02,38100.0,76.1588,76.2415,76.0761,76.0926,38100.0
2008-03-27 14:55:00,92.04,92.07,91.9,92.0,74700.0,76.1092,76.134,75.9934,76.0761,74700.0
2008-03-27 15:00:00,92.0,92.21,91.94,92.17,76700.0,76.0761,76.2498,76.0265,76.2167,76700.0
2008-03-27 15:05:00,92.17,92.3,92.07,92.16,72500.0,76.2167,76.3242,76.134,76.2084,72500.0
2008-03-27 15:10:00,92.15,92.42,92.06,92.42,80600.0,76.2001,76.4234,76.1257,76.4234,80600.0
2008-03-27 15:15:00,92.42,92.42,92.21,92.27,31900.0,76.4234,76.4234,76.2498,76.2994,31900.0
2008-03-27 15:20:00,92.27,92.28,92.16,92.2,50300.0,76.2994,76.3076,76.2084,76.2415,50300.0
2008-03-27 15:25:00,92.18,92.36,92.14,92.32,53400.0,76.225,76.3738,76.1919,76.3407,53400.0
2008-03-27 15:30:00,92.32,92.36,92.21,92.23,57300.0,76.3407,76.3738,76.2498,76.2663,57300.0
2008-03-27 15:35:00,92.23,92.26,91.98,91.99,123300.0,76.2663,76.2911,76.0596,76.0678,123300.0
2008-03-27 15:40:00,91.99,92.1,91.95,91.98,99900.0,76.0678,76.1588,76.0348,76.0596,99900.0
2008-03-27 15:45:00,91.98,92.15,91.89,92.04,137300.0,76.0596,76.2001,75.9851,76.1092,137300.0
2008-03-27 15:50:00,92.03,92.05,91.76,91.85,130100.0,76.1009,76.1175,75.8776,75.9521,130100.0
2008-03-27 15:55:00,91.86,91.91,91.39,91.81,229500.0,75.9603,76.0017,75.5717,75.919,229500.0
2008-03-28 09:30:00,92.15,92.15,91.1,91.4,55500.0,76.2001,76.2001,75.3319,75.58,55500.0
2008-03-28 09:35:00,91.4,91.4,90.95,91.08,44200.0,75.58,75.58,75.2078,75.3153,44200.0
2008-03-28 09:40:00,91.08,91.14,90.85,91.09,35900.0,75.3153,75.365,75.1252,75.3236,35900.0
2008-03-28 09:45:00,91.02,91.24,91.0,91.2,55200.0,75.2657,75.4477,75.2492,75.4146,55200.0
2008-03-28 09:50:00,91.2,91.4,91.14,91.23,50900.0,75.4146,75.58,75.365,75.4394,50900.0
2008-03-28 09:55:00,91.25,91.32,91.24,91.29,46800.0,75.4559,75.5138,75.4477,75.489,46800.0
2008-03-28 10:00:00,91.3,92.14,91.3,91.98,48100.0,75.4973,76.1919,75.4973,76.0596,48100.0
2008-03-28 10:05:00,91.99,92.49,91.99,92.49,71200.0,76.0678,76.4813,76.0678,76.4813,71200.0
2008-03-28 10:10:00,92.47,92.56,91.98,91.98,31700.0,76.4648,76.5392,76.0596,76.0596,31700.0
2008-03-28 10:15:00,91.97,92.0,91.82,91.94,20000.0,76.0513,76.0761,75.9273,76.0265,20000.0
2008-03-28 10:20:00,91.93,91.94,91.52,91.54,23200.0,76.0182,76.0265,75.6792,75.6957,23200.0
2008-03-28 10:25:00,91.55,91.78,91.55,91.76,14300.0,75.704,75.8942,75.704,75.8776,14300.0
2008-03-28 10:30:00,91.74,91.77,91.6,91.63,13200.0,75.8611,75.8859,75.7453,75.7701,13200.0
2008-03-28 10:35:00,91.63,91.65,91.55,91.55,15500.0,75.7701,75.7867,75.704,75.704,15500.0
2008-03-28 10:40:00,91.55,91.65,91.54,91.59,15900.0,75.704,75.7867,75.6957,75.7371,15900.0
2008-03-28 10:45:00,91.56,91.64,91.54,91.58,12200.0,75.7123,75.7784,75.6957,75.7288,12200.0
2008-03-28 10:50:00,91.59,91.62,91.55,91.58,7500.0,75.7371,75.7619,75.704,75.7288,7500.0
2008-03-28 10:55:00,91.55,91.58,91.36,91.46,16700.0,75.704,75.7288,75.5469,75.6296,16700.0
2008-03-28 11:00:00,91.4,91.5,91.37,91.4,8100.0,75.58,75.6627,75.5552,75.58,8100.0
2008-03-28 11:05:00,91.43,91.46,91.28,91.33,18400.0,75.6048,75.6296,75.4807,75.5221,18400.0
2008-03-28 11:10:00,91.33,91.39,91.26,91.32,15600.0,75.5221,75.5717,75.4642,75.5138,15600.0
2008-03-28 11:15:00,91.36,91.4,91.29,91.33,17800.0,75.5469,75.58,75.489,75.5221,17800.0
2008-03-28 11:20:00,91.33,91.6,91.33,91.57,13500.0,75.5221,75.7453,75.5221,75.7205,13500.0
2008-03-28 11:25:00,91.57,91.59,91.51,91.54,11000.0,75.7205,75.7371,75.6709,75.6957,11000.0
2008-03-28 11:30:00,91.54,91.6,91.5,91.5,8700.0,75.6957,75.7453,75.6627,75.6627,8700.0
2008-03-28 11:35:00,91.5,91.63,91.47,91.51,14700.0,75.6627,75.7701,75.6378,75.6709,14700.0
2008-03-28 11:40:00,91.5,91.51,91.4,91.49,96800.0,75.6627,75.6709,75.58,75.6544,96800.0
2008-03-28 11:45:00,91.51,91.64,91.49,91.64,17000.0,75.6709,75.7784,75.6544,75.7784,17000.0
2008-03-28 11:50:00,91.65,91.91,91.62,91.88,17000.0,75.7867,76.0017,75.7619,75.9769,17000.0
2008-03-28 11:55:00,91.93,92.18,91.93,92.12,24900.0,76.0182,76.225,76.0182,76.1753,24900.0
2008-03-28 12:00:00,92.08,92.2,91.91,91.98,26800.0,76.1423,76.2415,76.0017,76.0596,26800.0
2008-03-28 12:05:00,91.95,92.04,91.77,91.77,12900.0,76.0348,76.1092,75.8859,75.8859,12900.0
2008-03-28 12:10:00,91.77,91.83,91.71,91.82,8500.0,75.8859,75.9355,75.8363,75.9273,8500.0
2008-03-28 12:15:00,91.84,91.85,91.73,91.79,18300.0,75.9438,75.9521,75.8528,75.9025,18300.0
2008-03-28 12:20:00,91.8,91.96,91.76,91.89,9700.0,75.9107,76.043,75.8776,75.9851,9700.0
2008-03-28 12:25:00,91.92,91.94,91.81,91.93,6000.0,76.01,76.0265,75.919,76.0182,6000.0
2008-03-28 12:30:00,91.94,91.94,91.83,91.9,3600.0,76.0265,76.0265,75.9355,75.9934,3600.0
2008-03-28 12:35:00,91.88,91.9,91.85,91.86,7300.0,75.9769,75.9934,75.9521,75.9603,7300.0
2008-03-28 12:40:00,91.87,91.97,91.82,91.86,11200.0,75.9686,76.0513,75.9273,75.9603,11200.0
2008-03-28 12:45:00,91.87,91.92,91.8,91.87,12900.0,75.9686,76.01,75.9107,75.9686,12900.0
2008-03-28 12:50:00,91.9,91.95,91.85,91.91,15600.0,75.9934,76.0348,75.9521,76.0017,15600.0
2008-03-28 12:55:00,91.91,91.96,91.85,91.87,19000.0,76.0017,76.043,75.9521,75.9686,19000.0
2008-03-28 13:00:00,91.84,92.02,91.84,91.97,31300.0,75.9438,76.0926,75.9438,76.0513,31300.0
2008-03-28 13:05:00,92.0,92.0,91.9,91.91,13800.0,76.0761,76.0761,75.9934,76.0017,13800.0
2008-03-28 13:10:00,91.91,91.93,91.79,91.79,17000.0,76.0017,76.0182,75.9025,75.9025,17000.0
2008-03-28 13:15:00,91.78,91.82,91.75,91.79,4400.0,75.8942,75.9273,75.8694,75.9025,4400.0
2008-03-28 13:20:00,91.79,91.85,91.75,91.75,5000.0,75.9025,75.9521,75.8694,75.8694,5000.0
2008-03-28 13:25:00,91.75,91.82,91.75,91.78,8500.0,75.8694,75.9273,75.8694,75.8942,8500.0
2008-03-28 13:30:00,91.79,91.79,91.74,91.75,16200.0,75.9025,75.9025,75.8611,75.8694,16200.0
2008-03-28 13:35:00,91.75,91.83,91.75,91.82,8800.0,75.8694,75.9355,75.8694,75.9273,8800.0
2008-03-28 13:40:00,91.78,91.8,91.69,91.75,20500.0,75.8942,75.9107,75.8198,75.8694,20500.0
2008-03-28 13:45:00,91.75,91.81,91.69,91.73,7400.0,75.8694,75.919,75.8198,75.8528,7400.0
2008-03-28 13:50:00,91.72,91.78,91.66,91.66,15200.0,75.8446,75.8942,75.795,75.795,15200.0
2008-03-28 13:55:00,91.68,91.71,91.6,91.61,18500.0,75.8115,75.8363,75.7453,75.7536,18500.0
2008-03-28 14:00:00,91.6,91.66,91.58,91.66,35400.0,75.7453,75.795,75.7288,75.795,35400.0
2008-03-28 14:05:00,91.66,91.69,91.57,91.63,25700.0,75.795,75.8198,75.7205,75.7701,25700.0
2008-03-28 14:10:00,91.59,91.61,91.52,91.57,21500.0,75.7371,75.7536,75.6792,75.7205,21500.0
2008-03-28 14:15:00,91.58,91.63,91.49,91.58,33800.0,75.7288,75.7701,75.6544,75.7288,33800.0
2008-03-28 14:20:00,91.63,91.79,91.59,91.68,25000.0,75.7701,75.9025,75.7371,75.8115,25000.0
2008-03-28 14:25:00,91.69,91.72,91.55,91.63,23000.0,75.8198,75.8446,75.704,75.7701,23000.0
2008-03-28 14:30:00,91.62,91.75,91.57,91.65,17500.0,75.7619,75.8694,75.7205,75.7867,17500.0
2008-03-28 14:35:00,91.63,91.69,91.45,91.48,16800.0,75.7701,75.8198,75.6213,75.6461,16800.0
2008-03-28 14:40:00,91.49,91.66,91.49,91.61,14000.0,75.6544,75.795,75.6544,75.7536,14000.0
2008-03-28 14:45:00,91.65,91.67,91.52,91.62,11500.0,75.7867,75.8032,75.6792,75.7619,11500.0
2008-03-28 14:50:00,91.63,91.68,91.6,91.61,8700.0,75.7701,75.8115,75.7453,75.7536,8700.0
2008-03-28 14:55:00,91.62,91.68,91.48,91.68,11200.0,75.7619,75.8115,75.6461,75.8115,11200.0
2008-03-28 15:00:00,91.68,91.68,91.62,91.63,26200.0,75.8115,75.8115,75.7619,75.7701,26200.0
2008-03-28 15:05:00,91.64,91.68,91.53,91.6,38100.0,75.7784,75.8115,75.6875,75.7453,38100.0
2008-03-28 15:10:00,91.6,91.62,91.53,91.53,17200.0,75.7453,75.7619,75.6875,75.6875,17200.0
2008-03-28 15:15:00,91.52,91.52,91.23,91.24,28200.0,75.6792,75.6792,75.4394,75.4477,28200.0
2008-03-28 15:20:00,91.24,91.52,91.24,91.45,24200.0,75.4477,75.6792,75.4477,75.6213,24200.0
2008-03-28 15:25:00,91.45,91.59,91.41,91.5,16800.0,75.6213,75.7371,75.5882,75.6627,16800.0
2008-03-28 15:30:00,91.49,91.61,91.45,91.58,27400.0,75.6544,75.7536,75.6213,75.7288,27400.0
2008-03-28 15:35:00,91.61,91.64,91.51,91.53,32700.0,75.7536,75.7784,75.6709,75.6875,32700.0
2008-03-28 15:40:00,91.54,91.62,91.53,91.56,36000.0,75.6957,75.7619,75.6875,75.7123,36000.0
2008-03-28 15:45:00,91.55,91.62,91.39,91.46,51400.0,75.704,75.7619,75.5717,75.6296,51400.0
2008-03-28 15:50:00,91.46,91.49,91.34,91.43,43400.0,75.6296,75.6544,75.5303,75.6048,43400.0
2008-03-28 15:55:00,91.44,91.44,91.2,91.27,81200.0,75.613,75.613,75.4146,75.4725,81200.0
2008-03-31 08:45:00,91.01,91.01,91.01,91.01,500.0,75.2575,75.2575,75.2575,75.2575,500.0
2008-03-31 08:50:00,91.01,91.01,91.01,91.01,0.0,75.2575,75.2575,75.2575,75.2575,0.0
2008-03-31 08:55:00,91.01,91.01,91.01,91.01,0.0,75.2575,75.2575,75.2575,75.2575,0.0
2008-03-31 09:00:00,91.01,91.01,91.01,91.01,0.0,75.2575,75.2575,75.2575,75.2575,0.0
2008-03-31 09:05:00,91.01,91.01,91.01,91.01,0.0,75.2575,75.2575,75.2575,75.2575,0.0
2008-03-31 09:10:00,91.01,91.01,91.01,91.01,0.0,75.2575,75.2575,75.2575,75.2575,0.0
2008-03-31 09:15:00,91.01,91.01,91.01,91.01,0.0,75.2575,75.2575,75.2575,75.2575,0.0
2008-03-31 09:20:00,91.01,91.01,91.01,91.01,0.0,75.2575,75.2575,75.2575,75.2575,0.0
2008-03-31 09:25:00,91.01,91.01,91.01,91.01,0.0,75.2575,75.2575,75.2575,75.2575,0.0
2008-03-31 09:30:00,91.06,91.46,90.86,90.9,30000.0,75.2988,75.6296,75.1334,75.1665,30000.0
2008-03-31 09:35:00,90.8,90.85,90.57,90.7,20400.0,75.0838,75.1252,74.8936,75.0011,20400.0
2008-03-31 09:40:00,90.66,91.0,90.66,90.98,46500.0,74.968,75.2492,74.968,75.2327,46500.0
2008-03-31 09:45:00,91.03,91.26,91.01,91.13,29100.0,75.274,75.4642,75.2575,75.3567,29100.0
2008-03-31 09:50:00,91.13,91.24,91.05,91.13,28300.0,75.3567,75.4477,75.2905,75.3567,28300.0
2008-03-31 09:55:00,91.13,91.19,91.04,91.19,16000.0,75.3567,75.4063,75.2823,75.4063,16000.0
2008-03-31 10:00:00,91.24,91.24,90.88,90.91,24800.0,75.4477,75.4477,75.15,75.1748,24800.0
2008-03-31 10:05:00,90.93,91.16,90.89,91.03,13300.0,75.1913,75.3815,75.1582,75.274,13300.0
2008-03-31 10:10:00,91.02,91.12,91.0,91.12,14000.0,75.2657,75.3484,75.2492,75.3484,14000.0
2008-03-31 10:15:00,91.12,91.25,90.94,91.03,19300.0,75.3484,75.4559,75.1996,75.274,19300.0
2008-03-31 10:20:00,91.03,91.1,90.68,90.68,14500.0,75.274,75.3319,74.9846,74.9846,14500.0
2008-03-31 10:25:00,90.69,90.75,90.6,90.69,17300.0,74.9929,75.0425,74.9184,74.9929,17300.0
2008-03-31 10:30:00,90.7,90.83,90.62,90.77,15700.0,75.0011,75.1086,74.935,75.059,15700.0
2008-03-31 10:35:00,90.76,91.04,90.76,91.04,9100.0,75.0507,75.2823,75.0507,75.2823,9100.0
2008-03-31 10:40:00,91.04,91.05,90.78,90.91,13000.0,75.2823,75.2905,75.0673,75.1748,13000.0
2008-03-31 10:45:00,90.91,91.02,90.89,90.98,11400.0,75.1748,75.2657,75.1582,75.2327,11400.0
2008-03-31 10:50:00,90.96,91.14,90.96,91.0,12300.0,75.2161,75.365,75.2161,75.2492,12300.0
2008-03-31 10:55:00,91.01,91.17,91.01,91.12,10500.0,75.2575,75.3898,75.2575,75.3484,10500.0
2008-03-31 11:00:00,91.06,91.08,90.95,91.0,15800.0,75.2988,75.3153,75.2078,75.2492,15800.0
2008-03-31 11:05:00,91.0,91.1,90.96,91.1,16800.0,75.2492,75.3319,75.2161,75.3319,16800.0
2008-03-31 11:10:00,91.11,91.11,90.83,90.93,15700.0,75.3402,75.3402,75.1086,75.1913,15700.0
2008-03-31 11:15:00,90.94,91.09,90.87,91.02,7100.0,75.1996,75.3236,75.1417,75.2657,7100.0
2008-03-31 11:20:00,91.03,91.11,90.98,90.98,4500.0,75.274,75.3402,75.2327,75.2327,4500.0
2008-03-31 11:25:00,90.99,91.08,90.95,90.97,14500.0,75.2409,75.3153,75.2078,75.2244,14500.0
2008-03-31 11:30:00,90.97,91.0,90.87,90.88,12400.0,75.2244,75.2492,75.1417,75.15,12400.0
2008-03-31 11:35:00,90.89,91.02,90.88,90.96,19700.0,75.1582,75.2657,75.15,75.2161,19700.0
2008-03-31 11:40:00,90.94,91.21,90.94,91.16,13600.0,75.1996,75.4228,75.1996,75.3815,13600.0
2008-03-31 11:45:00,91.15,91.25,90.98,90.98,16800.0,75.3732,75.4559,75.2327,75.2327,16800.0
2008-03-31 11:50:00,91.0,91.32,90.99,91.32,22400.0,75.2492,75.5138,75.2409,75.5138,22400.0
2008-03-31 11:55:00,91.33,91.33,90.96,91.0,14400.0,75.5221,75.5221,75.2161,75.2492,14400.0
2008-03-31 12:00:00,91.01,91.23,90.98,91.04,9200.0,75.2575,75.4394,75.2327,75.2823,9200.0
2008-03-31 12:05:00,91.05,91.21,90.99,91.19,10600.0,75.2905,75.4228,75.2409,75.4063,10600.0
2008-03-31 12:10:00,91.21,91.21,91.15,91.15,8600.0,75.4228,75.4228,75.3732,75.3732,8600.0
2008-03-31 12:15:00,91.16,91.18,91.11,91.14,19300.0,75.3815,75.398,75.3402,75.365,19300.0
2008-03-31 12:20:00,91.15,91.18,91.11,91.17,13800.0,75.3732,75.398,75.3402,75.3898,13800.0
2008-03-31 12:25:00,91.15,91.18,90.95,91.18,17900.0,75.3732,75.398,75.2078,75.398,17900.0
2008-03-31 12:30:00,91.21,91.46,91.18,91.46,14400.0,75.4228,75.6296,75.398,75.6296,14400.0
2008-03-31 12:35:00,91.47,91.56,91.47,91.52,9300.0,75.6378,75.7123,75.6378,75.6792,9300.0
2008-03-31 12:40:00,91.48,91.51,91.34,91.34,6500.0,75.6461,75.6709,75.5303,75.5303,6500.0
2008-03-31 12:45:00,91.31,91.45,91.3,91.45,5900.0,75.5055,75.6213,75.4973,75.6213,5900.0
2008-03-31 12:50:00,91.45,91.56,91.4,91.56,13600.0,75.6213,75.7123,75.58,75.7123,13600.0
2008-03-31 12:55:00,91.54,91.66,91.53,91.61,17000.0,75.6957,75.795,75.6875,75.7536,17000.0
2008-03-31 13:00:00,91.64,91.68,91.53,91.62,12800.0,75.7784,75.8115,75.6875,75.7619,12800.0
2008-03-31 13:05:00,91.65,91.89,91.64,91.89,17000.0,75.7867,75.9851,75.7784,75.9851,17000.0
2008-03-31 13:10:00,91.88,92.0,91.88,91.98,25200.0,75.9769,76.0761,75.9769,76.0596,25200.0
2008-03-31 13:15:00,91.98,92.0,91.89,91.96,19700.0,76.0596,76.0761,75.9851,76.043,19700.0
2008-03-31 13:20:00,91.95,92.08,91.92,92.08,21300.0,76.0348,76.1423,76.01,76.1423,21300.0
2008-03-31 13:25:00,92.08,92.5,92.0,92.5,47200.0,76.1423,76.4896,76.0761,76.4896,47200.0
2008-03-31 13:30:00,92.46,92.66,92.41,92.5,38400.0,76.4565,76.6219,76.4151,76.4896,38400.0
2008-03-31 13:35:00,92.48,92.49,92.35,92.37,16500.0,76.473,76.4813,76.3655,76.3821,16500.0
2008-03-31 13:40:00,92.36,92.38,92.18,92.24,14300.0,76.3738,76.3903,76.225,76.2746,14300.0
2008-03-31 13:45:00,92.27,92.38,92.2,92.38,13200.0,76.2994,76.3903,76.2415,76.3903,13200.0
2008-03-31 13:50:00,92.38,92.47,92.36,92.42,14400.0,76.3903,76.4648,76.3738,76.4234,14400.0
2008-03-31 13:55:00,92.44,92.6,92.44,92.46,15100.0,76.4399,76.5723,76.4399,76.4565,15100.0
2008-03-31 14:00:00,92.48,92.52,92.43,92.45,18900.0,76.473,76.5061,76.4317,76.4482,18900.0
2008-03-31 14:05:00,92.47,92.49,92.37,92.39,16900.0,76.4648,76.4813,76.3821,76.3986,16900.0
2008-03-31 14:10:00,92.43,92.49,92.37,92.46,31300.0,76.4317,76.4813,76.3821,76.4565,31300.0
2008-03-31 14:15:00,92.47,92.49,92.34,92.46,19600.0,76.4648,76.4813,76.3573,76.4565,19600.0
2008-03-31 14:20:00,92.46,92.64,92.42,92.54,24700.0,76.4565,76.6053,76.4234,76.5226,24700.0
2008-03-31 14:25:00,92.57,92.61,92.48,92.49,20900.0,76.5474,76.5805,76.473,76.4813,20900.0
2008-03-31 14:30:00,92.52,92.6,92.47,92.6,24400.0,76.5061,76.5723,76.4648,76.5723,24400.0
2008-03-31 14:35:00,92.6,92.85,92.57,92.81,46100.0,76.5723,76.779,76.5474,76.7459,46100.0
2008-03-31 14:40:00,92.8,92.82,92.6,92.7,39900.0,76.7376,76.7542,76.5723,76.6549,39900.0
2008-03-31 14:45:00,92.71,92.78,92.67,92.76,45800.0,76.6632,76.7211,76.6301,76.7046,45800.0
2008-03-31 14:50:00,92.75,92.75,92.53,92.59,52600.0,76.6963,76.6963,76.5144,76.564,52600.0
2008-03-31 14:55:00,92.64,92.72,92.61,92.69,14700.0,76.6053,76.6715,76.5805,76.6467,14700.0
2008-03-31 15:00:00,92.67,92.68,92.49,92.56,27900.0,76.6301,76.6384,76.4813,76.5392,27900.0
2008-03-31 15:05:00,92.57,92.59,92.48,92.59,25500.0,76.5474,76.564,76.473,76.564,25500.0
2008-03-31 15:10:00,92.59,92.71,92.52,92.61,36700.0,76.564,76.6632,76.5061,76.5805,36700.0
2008-03-31 15:15:00,92.63,92.81,92.59,92.77,45800.0,76.5971,76.7459,76.564,76.7128,45800.0
2008-03-31 15:20:00,92.74,92.88,92.68,92.86,30800.0,76.688,76.8038,76.6384,76.7873,30800.0
2008-03-31 15:25:00,92.86,92.93,92.6,92.63,55800.0,76.7873,76.8451,76.5723,76.5971,55800.0
2008-03-31 15:30:00,92.63,92.84,92.58,92.84,50300.0,76.5971,76.7707,76.5557,76.7707,50300.0
2008-03-31 15:35:00,92.84,92.9,92.72,92.75,55200.0,76.7707,76.8203,76.6715,76.6963,55200.0
2008-03-31 15:40:00,92.75,93.09,92.75,93.01,96100.0,76.6963,76.9774,76.6963,76.9113,96100.0
2008-03-31 15:45:00,93.0,93.14,92.94,93.02,59500.0,76.903,77.0188,76.8534,76.9196,59500.0
2008-03-31 15:50:00,93.0,93.03,92.91,92.95,193200.0,76.903,76.9278,76.8286,76.8617,193200.0
2008-03-31 15:55:00,92.95,92.95,92.67,92.78,204900.0,76.8617,76.8617,76.6301,76.7211,204900.0
2008-04-01 08:40:00,92.67,92.67,92.67,92.67,2800.0,76.6301,76.6301,76.6301,76.6301,2800.0
2008-04-01 08:45:00,92.67,92.67,92.67,92.67,0.0,76.6301,76.6301,76.6301,76.6301,0.0
2008-04-01 08:50:00,92.67,92.67,92.67,92.67,0.0,76.6301,76.6301,76.6301,76.6301,0.0
2008-04-01 08:55:00,92.67,92.67,92.67,92.67,0.0,76.6301,76.6301,76.6301,76.6301,0.0
2008-04-01 09:00:00,92.67,92.67,92.67,92.67,0.0,76.6301,76.6301,76.6301,76.6301,0.0
2008-04-01 09:05:00,92.67,92.67,92.67,92.67,0.0,76.6301,76.6301,76.6301,76.6301,0.0
2008-04-01 09:10:00,92.67,92.67,92.67,92.67,0.0,76.6301,76.6301,76.6301,76.6301,0.0
2008-04-01 09:15:00,92.67,92.67,92.67,92.67,0.0,76.6301,76.6301,76.6301,76.6301,0.0
2008-04-01 09:20:00,92.67,92.67,92.67,92.67,0.0,76.6301,76.6301,76.6301,76.6301,0.0
2008-04-01 09:25:00,92.67,92.67,92.67,92.67,0.0,76.6301,76.6301,76.6301,76.6301,0.0
2008-04-01 09:30:00,93.39,94.74,93.39,94.45,141800.0,77.2255,78.3419,77.2255,78.102,141800.0
2008-04-01 09:35:00,94.45,94.7,94.42,94.7,61300.0,78.102,78.3088,78.0772,78.3088,61300.0
2008-04-01 09:40:00,94.7,94.87,94.37,94.58,97500.0,78.3088,78.4494,78.0359,78.2095,97500.0
2008-04-01 09:45:00,94.6,94.63,94.3,94.48,82400.0,78.2261,78.2509,77.978,78.1269,82400.0
2008-04-01 09:50:00,94.48,94.62,94.32,94.55,56100.0,78.1269,78.2426,77.9945,78.1847,56100.0
2008-04-01 09:55:00,94.55,94.69,94.52,94.63,48600.0,78.1847,78.3005,78.1599,78.2509,48600.0
2008-04-01 10:00:00,94.63,94.95,94.56,94.93,128500.0,78.2509,78.5155,78.193,78.499,128500.0
2008-04-01 10:05:00,94.93,95.0,94.8,94.96,93400.0,78.499,78.5569,78.3915,78.5238,93400.0
2008-04-01 10:10:00,94.99,95.43,94.96,95.36,63500.0,78.5486,78.9124,78.5238,78.8545,63500.0
2008-04-01 10:15:00,95.36,95.68,95.36,95.37,80000.0,78.8545,79.1192,78.8545,78.8628,80000.0
2008-04-01 10:20:00,95.37,95.39,95.3,95.3,30900.0,78.8628,78.8793,78.8049,78.8049,30900.0
2008-04-01 10:25:00,95.3,95.35,95.16,95.26,70200.0,78.8049,78.8463,78.6892,78.7718,70200.0
2008-04-01 10:30:00,95.27,95.39,95.14,95.22,151700.0,78.7801,78.8793,78.6726,78.7388,151700.0
2008-04-01 10:35:00,95.25,95.35,95.16,95.27,67300.0,78.7636,78.8463,78.6892,78.7801,67300.0
2008-04-01 10:40:00,95.26,95.41,95.25,95.35,152500.0,78.7718,78.8959,78.7636,78.8463,152500.0
2008-04-01 10:45:00,95.3,95.6,95.24,95.58,67800.0,78.8049,79.053,78.7553,79.0365,67800.0
2008-04-01 10:50:00,95.58,95.89,95.34,95.88,403300.0,79.0365,79.2928,78.838,79.2845,403300.0
2008-04-01 10:55:00,95.86,95.86,95.49,95.58,83900.0,79.268,79.268,78.962,79.0365,83900.0
2008-04-01 11:00:00,95.59,95.73,95.55,95.58,43800.0,79.0447,79.1605,79.0117,79.0365,43800.0
2008-04-01 11:05:00,95.6,95.67,95.54,95.58,57400.0,79.053,79.1109,79.0034,79.0365,57400.0
2008-04-01 11:10:00,95.58,95.71,95.56,95.71,36000.0,79.0365,79.144,79.0199,79.144,36000.0
2008-04-01 11:15:00,95.68,95.75,95.59,95.71,39000.0,79.1192,79.177,79.0447,79.144,39000.0
2008-04-01 11:20:00,95.69,95.73,95.59,95.68,28600.0,79.1274,79.1605,79.0447,79.1192,28600.0
2008-04-01 11:25:00,95.68,95.71,95.58,95.64,28900.0,79.1192,79.144,79.0365,79.0861,28900.0
2008-04-01 11:30:00,95.64,95.71,95.58,95.7,27600.0,79.0861,79.144,79.0365,79.1357,27600.0
2008-04-01 11:35:00,95.71,95.8,95.62,95.63,38700.0,79.144,79.2184,79.0695,79.0778,38700.0
2008-04-01 11:40:00,95.62,95.69,95.6,95.61,25100.0,79.0695,79.1274,79.053,79.0613,25100.0
2008-04-01 11:45:00,95.61,95.82,95.6,95.77,29200.0,79.0613,79.2349,79.053,79.1936,29200.0
2008-04-01 11:50:00,95.75,95.85,95.72,95.8,50300.0,79.177,79.2597,79.1522,79.2184,50300.0
2008-04-01 11:55:00,95.82,96.09,95.82,95.99,62600.0,79.2349,79.4582,79.2349,79.3755,62600.0
2008-04-01 12:00:00,95.99,96.26,95.97,96.24,52800.0,79.3755,79.5988,79.359,79.5822,52800.0
2008-04-01 12:05:00,96.22,96.61,96.22,96.45,54400.0,79.5657,79.8882,79.5657,79.7559,54400.0
2008-04-01 12:10:00,96.46,96.61,96.39,96.48,42200.0,79.7641,79.8882,79.7063,79.7807,42200.0
2008-04-01 12:15:00,96.43,96.72,96.38,96.71,61700.0,79.7393,79.9791,79.698,79.9709,61700.0
2008-04-01 12:20:00,96.74,96.8,96.64,96.73,49000.0,79.9957,80.0453,79.913,79.9874,49000.0
2008-04-01 12:25:00,96.71,96.89,96.5,96.52,58000.0,79.9709,80.1197,79.7972,79.8138,58000.0
2008-04-01 12:30:00,96.52,96.78,96.51,96.76,37500.0,79.8138,80.0288,79.8055,80.0122,37500.0
2008-04-01 12:35:00,96.76,96.8,96.69,96.8,27800.0,80.0122,80.0453,79.9543,80.0453,27800.0
2008-04-01 12:40:00,96.8,96.81,96.65,96.71,55200.0,80.0453,80.0536,79.9213,79.9709,55200.0
2008-04-01 12:45:00,96.73,96.78,96.66,96.75,22200.0,79.9874,80.0288,79.9295,80.004,22200.0
2008-04-01 12:50:00,96.77,96.85,96.72,96.82,35500.0,80.0205,80.0866,79.9791,80.0618,35500.0
2008-04-01 12:55:00,96.81,96.84,96.62,96.65,28300.0,80.0536,80.0784,79.8965,79.9213,28300.0
2008-04-01 13:00:00,96.67,96.86,96.5,96.86,59100.0,79.9378,80.0949,79.7972,80.0949,59100.0
2008-04-01 13:05:00,96.88,97.0,96.83,96.83,54100.0,80.1114,80.2107,80.0701,80.0701,54100.0
2008-04-01 13:10:00,96.81,96.95,96.78,96.91,37500.0,80.0536,80.1693,80.0288,80.1363,37500.0
2008-04-01 13:15:00,96.91,96.98,96.82,96.88,41100.0,80.1363,80.1941,80.0618,80.1114,41100.0
2008-04-01 13:20:00,96.88,97.02,96.88,96.97,32900.0,80.1114,80.2272,80.1114,80.1859,32900.0
2008-04-01 13:25:00,96.97,97.16,96.94,97.09,78200.0,80.1859,80.343,80.1611,80.2851,78200.0
2008-04-01 13:30:00,97.09,97.2,97.01,97.08,33100.0,80.2851,80.3761,80.2189,80.2768,33100.0
2008-04-01 13:35:00,97.07,97.1,96.87,96.89,42100.0,80.2686,80.2934,80.1032,80.1197,42100.0
2008-04-01 13:40:00,96.89,96.97,96.57,96.6,52000.0,80.1197,80.1859,79.8551,79.8799,52000.0
2008-04-01 13:45:00,96.61,96.63,96.37,96.5,143800.0,79.8882,79.9047,79.6897,79.7972,143800.0
2008-04-01 13:50:00,96.5,96.52,96.21,96.23,98800.0,79.7972,79.8138,79.5574,79.574,98800.0
2008-04-01 13:55:00,96.22,96.46,96.17,96.42,70100.0,79.5657,79.7641,79.5243,79.7311,70100.0
2008-04-01 14:00:00,96.41,96.54,96.33,96.45,47500.0,79.7228,79.8303,79.6566,79.7559,47500.0
2008-04-01 14:05:00,96.45,96.55,96.43,96.47,70300.0,79.7559,79.8386,79.7393,79.7724,70300.0
2008-04-01 14:10:00,96.48,96.53,96.37,96.49,69800.0,79.7807,79.822,79.6897,79.789,69800.0
2008-04-01 14:15:00,96.48,96.55,96.31,96.49,71600.0,79.7807,79.8386,79.6401,79.789,71600.0
2008-04-01 14:20:00,96.5,96.79,96.5,96.69,58300.0,79.7972,80.037,79.7972,79.9543,58300.0
2008-04-01 14:25:00,96.71,96.82,96.63,96.64,40600.0,79.9709,80.0618,79.9047,79.913,40600.0
2008-04-01 14:30:00,96.64,96.94,96.61,96.93,45100.0,79.913,80.1611,79.8882,80.1528,45100.0
2008-04-01 14:35:00,96.92,97.34,96.89,97.31,74800.0,80.1445,80.4918,80.1197,80.467,74800.0
2008-04-01 14:40:00,97.31,97.39,97.22,97.37,77500.0,80.467,80.5332,80.3926,80.5166,77500.0
2008-04-01 14:45:00,97.35,97.35,97.14,97.22,142400.0,80.5001,80.5001,80.3264,80.3926,142400.0
2008-04-01 14:50:00,97.2,97.26,97.08,97.15,71000.0,80.3761,80.4257,80.2768,80.3347,71000.0
2008-04-01 14:55:00,97.15,97.15,96.96,97.0,58300.0,80.3347,80.3347,80.1776,80.2107,58300.0
2008-04-01 15:00:00,96.99,97.1,96.96,97.03,95000.0,80.2024,80.2934,80.1776,80.2355,95000.0
2008-04-01 15:05:00,97.04,97.15,97.0,97.13,67100.0,80.2438,80.3347,80.2107,80.3182,67100.0
2008-04-01 15:10:00,97.13,97.44,97.13,97.29,101700.0,80.3182,80.5745,80.3182,80.4505,101700.0
2008-04-01 15:15:00,97.3,97.54,97.29,97.51,92900.0,80.4588,80.6572,80.4505,80.6324,92900.0
2008-04-01 15:20:00,97.51,97.56,97.42,97.49,98300.0,80.6324,80.6738,80.558,80.6159,98300.0
2008-04-01 15:25:00,97.49,97.66,97.46,97.66,86200.0,80.6159,80.7564,80.5911,80.7564,86200.0
2008-04-01 15:30:00,97.65,97.7,97.41,97.41,99700.0,80.7482,80.7895,80.5497,80.5497,99700.0
2008-04-01 15:35:00,97.44,97.51,97.2,97.31,145200.0,80.5745,80.6324,80.3761,80.467,145200.0
2008-04-01 15:40:00,97.31,97.47,97.23,97.44,140100.0,80.467,80.5993,80.4009,80.5745,140100.0
2008-04-01 15:45:00,97.44,97.5,97.27,97.45,104900.0,80.5745,80.6241,80.4339,80.5828,104900.0
2008-04-01 15:50:00,97.47,97.67,97.46,97.59,234900.0,80.5993,80.7647,80.5911,80.6986,234900.0
2008-04-01 15:55:00,97.58,97.72,97.48,97.52,316600.0,80.6903,80.8061,80.6076,80.6407,316600.0
2008-04-02 09:30:00,97.71,97.71,97.11,97.71,44000.0,80.7978,80.7978,80.3016,80.7978,44000.0
2008-04-02 09:35:00,97.62,98.25,97.52,97.62,65500.0,80.7234,81.2443,80.6407,80.7234,65500.0
2008-04-02 09:40:00,97.6,97.94,97.53,97.56,50600.0,80.7068,80.988,80.6489,80.6738,50600.0
2008-04-02 09:45:00,97.57,97.65,97.41,97.47,57500.0,80.682,80.7482,80.5497,80.5993,57500.0
2008-04-02 09:50:00,97.47,97.53,97.42,97.45,40000.0,80.5993,80.6489,80.558,80.5828,40000.0
2008-04-02 09:55:00,97.48,97.48,97.22,97.32,38200.0,80.6076,80.6076,80.3926,80.4753,38200.0
2008-04-02 10:00:00,97.33,97.55,97.15,97.54,40700.0,80.4836,80.6655,80.3347,80.6572,40700.0
2008-04-02 10:05:00,97.54,97.68,97.46,97.65,40100.0,80.6572,80.773,80.5911,80.7482,40100.0
2008-04-02 10:10:00,97.65,97.9,97.62,97.64,41700.0,80.7482,80.9549,80.7234,80.7399,41700.0
2008-04-02 10:15:00,97.6,97.65,97.4,97.46,41100.0,80.7068,80.7482,80.5414,80.5911,41100.0
2008-04-02 10:20:00,97.46,97.88,97.45,97.87,33100.0,80.5911,80.9384,80.5828,80.9301,33100.0
2008-04-02 10:25:00,97.9,98.18,97.9,98.18,14600.0,80.9549,81.1864,80.9549,81.1864,14600.0
2008-04-02 10:30:00,98.18,98.46,98.18,98.26,43500.0,81.1864,81.418,81.1864,81.2526,43500.0
2008-04-02 10:35:00,98.28,98.51,98.26,98.51,30100.0,81.2691,81.4593,81.2526,81.4593,30100.0
2008-04-02 10:40:00,98.49,98.66,98.46,98.58,39800.0,81.4428,81.5834,81.418,81.5172,39800.0
2008-04-02 10:45:00,98.61,98.89,98.58,98.67,58300.0,81.542,81.7735,81.5172,81.5916,58300.0
2008-04-02 10:50:00,98.66,98.79,98.63,98.68,22200.0,81.5834,81.6909,81.5585,81.5999,22200.0
2008-04-02 10:55:00,98.69,98.77,98.63,98.65,18900.0,81.6082,81.6743,81.5585,81.5751,18900.0
2008-04-02 11:00:00,98.69,98.7,98.52,98.56,22600.0,81.6082,81.6164,81.4676,81.5007,22600.0
2008-04-02 11:05:00,98.56,98.56,98.25,98.29,36900.0,81.5007,81.5007,81.2443,81.2774,36900.0
2008-04-02 11:10:00,98.25,98.95,98.25,98.86,70200.0,81.2443,81.8232,81.2443,81.7487,70200.0
2008-04-02 11:15:00,98.89,99.0,98.71,98.77,43300.0,81.7735,81.8645,81.6247,81.6743,43300.0
2008-04-02 11:20:00,98.78,98.85,98.54,98.57,22600.0,81.6826,81.7405,81.4841,81.5089,22600.0
2008-04-02 11:25:00,98.5,98.52,98.16,98.3,34400.0,81.4511,81.4676,81.1699,81.2857,34400.0
2008-04-02 11:30:00,98.29,98.3,98.11,98.15,38500.0,81.2774,81.2857,81.1286,81.1616,38500.0
2008-04-02 11:35:00,98.17,98.36,98.14,98.26,53800.0,81.1782,81.3353,81.1534,81.2526,53800.0
2008-04-02 11:40:00,98.26,98.26,98.06,98.21,22000.0,81.2526,81.2526,81.0872,81.2112,22000.0
2008-04-02 11:45:00,98.22,98.22,97.99,98.14,28700.0,81.2195,81.2195,81.0293,81.1534,28700.0
2008-04-02 11:50:00,98.16,98.23,98.04,98.08,22500.0,81.1699,81.2278,81.0707,81.1037,22500.0
2008-04-02 11:55:00,98.08,98.22,98.05,98.17,7800.0,81.1037,81.2195,81.0789,81.1782,7800.0
2008-04-02 12:00:00,98.2,98.39,98.2,98.36,31000.0,81.203,81.3601,81.203,81.3353,31000.0
2008-04-02 12:05:00,98.35,98.52,98.32,98.44,36500.0,81.327,81.4676,81.3022,81.4014,36500.0
2008-04-02 12:10:00,98.45,98.45,98.22,98.29,19900.0,81.4097,81.4097,81.2195,81.2774,19900.0
2008-04-02 12:15:00,98.26,98.3,98.16,98.22,18000.0,81.2526,81.2857,81.1699,81.2195,18000.0
2008-04-02 12:20:00,98.23,98.43,98.14,98.22,27500.0,81.2278,81.3932,81.1534,81.2195,27500.0
2008-04-02 12:25:00,98.2,98.22,97.78,97.9,26500.0,81.203,81.2195,80.8557,80.9549,26500.0
2008-04-02 12:30:00,97.88,97.99,97.79,97.9,13900.0,80.9384,81.0293,80.8639,80.9549,13900.0
2008-04-02 12:35:00,97.9,97.9,97.84,97.88,17200.0,80.9549,80.9549,80.9053,80.9384,17200.0
2008-04-02 12:40:00,97.89,97.9,97.79,97.83,23000.0,80.9466,80.9549,80.8639,80.897,23000.0
2008-04-02 12:45:00,97.82,97.88,97.72,97.79,24600.0,80.8887,80.9384,80.8061,80.8639,24600.0
2008-04-02 12:50:00,97.74,97.84,97.62,97.64,47400.0,80.8226,80.9053,80.7234,80.7399,47400.0
2008-04-02 12:55:00,97.66,97.84,97.66,97.79,7700.0,80.7564,80.9053,80.7564,80.8639,7700.0
2008-04-02 13:00:00,97.74,97.8,97.68,97.8,11200.0,80.8226,80.8722,80.773,80.8722,11200.0
2008-04-02 13:05:00,97.8,97.8,97.54,97.58,28800.0,80.8722,80.8722,80.6572,80.6903,28800.0
2008-04-02 13:10:00,97.55,97.55,97.41,97.5,50400.0,80.6655,80.6655,80.5497,80.6241,50400.0
2008-04-02 13:15:00,97.54,97.56,97.48,97.55,40400.0,80.6572,80.6738,80.6076,80.6655,40400.0
2008-04-02 13:20:00,97.53,97.61,97.48,97.5,28400.0,80.6489,80.7151,80.6076,80.6241,28400.0
2008-04-02 13:25:00,97.49,97.67,97.47,97.57,35800.0,80.6159,80.7647,80.5993,80.682,35800.0
2008-04-02 13:30:00,97.59,97.6,97.38,97.4,24900.0,80.6986,80.7068,80.5249,80.5414,24900.0
2008-04-02 13:35:00,97.4,97.45,97.35,97.45,33400.0,80.5414,80.5828,80.5001,80.5828,33400.0
2008-04-02 13:40:00,97.44,97.61,97.38,97.61,22300.0,80.5745,80.7151,80.5249,80.7151,22300.0
2008-04-02 13:45:00,97.57,97.6,97.44,97.5,20700.0,80.682,80.7068,80.5745,80.6241,20700.0
2008-04-02 13:50:00,97.48,97.64,97.48,97.61,18700.0,80.6076,80.7399,80.6076,80.7151,18700.0
2008-04-02 13:55:00,97.62,97.64,97.51,97.54,15700.0,80.7234,80.7399,80.6324,80.6572,15700.0
2008-04-02 14:00:00,97.54,97.66,97.53,97.63,22600.0,80.6572,80.7564,80.6489,80.7316,22600.0
2008-04-02 14:05:00,97.62,97.81,97.61,97.76,39000.0,80.7234,80.8805,80.7151,80.8391,39000.0
2008-04-02 14:10:00,97.74,97.79,97.68,97.72,21300.0,80.8226,80.8639,80.773,80.8061,21300.0
2008-04-02 14:15:00,97.73,97.82,97.62,97.73,28700.0,80.8143,80.8887,80.7234,80.8143,28700.0
2008-04-02 14:20:00,97.71,97.84,97.51,97.58,71000.0,80.7978,80.9053,80.6324,80.6903,71000.0
2008-04-02 14:25:00,97.58,97.62,97.2,97.27,39000.0,80.6903,80.7234,80.3761,80.4339,39000.0
2008-04-02 14:30:00,97.27,97.37,97.21,97.26,43400.0,80.4339,80.5166,80.3843,80.4257,43400.0
2008-04-02 14:35:00,97.26,97.26,97.07,97.13,40000.0,80.4257,80.4257,80.2686,80.3182,40000.0
2008-04-02 14:40:00,97.09,97.13,96.91,97.01,39100.0,80.2851,80.3182,80.1363,80.2189,39100.0
2008-04-02 14:45:00,97.01,97.09,96.9,97.06,63900.0,80.2189,80.2851,80.128,80.2603,63900.0
2008-04-02 14:50:00,97.08,97.21,97.0,97.1,47600.0,80.2768,80.3843,80.2107,80.2934,47600.0
2008-04-02 14:55:00,97.1,97.31,97.1,97.24,27100.0,80.2934,80.467,80.2934,80.4091,27100.0
2008-04-02 15:00:00,97.24,97.27,96.82,96.84,53400.0,80.4091,80.4339,80.0618,80.0784,53400.0
2008-04-02 15:05:00,96.85,97.03,96.82,96.95,44200.0,80.0866,80.2355,80.0618,80.1693,44200.0
2008-04-02 15:10:00,96.95,97.19,96.93,97.16,37200.0,80.1693,80.3678,80.1528,80.343,37200.0
2008-04-02 15:15:00,97.18,97.31,97.07,97.24,53300.0,80.3595,80.467,80.2686,80.4091,53300.0
2008-04-02 15:20:00,97.24,97.25,97.06,97.12,31900.0,80.4091,80.4174,80.2603,80.3099,31900.0
2008-04-02 15:25:00,97.1,97.25,97.05,97.25,27900.0,80.2934,80.4174,80.252,80.4174,27900.0
2008-04-02 15:30:00,97.25,97.34,97.18,97.24,38100.0,80.4174,80.4918,80.3595,80.4091,38100.0
2008-04-02 15:35:00,97.24,97.3,97.08,97.12,57400.0,80.4091,80.4588,80.2768,80.3099,57400.0
2008-04-02 15:40:00,97.09,97.23,97.09,97.13,43000.0,80.2851,80.4009,80.2851,80.3182,43000.0
2008-04-02 15:45:00,97.12,97.14,96.95,97.0,70000.0,80.3099,80.3264,80.1693,80.2107,70000.0
2008-04-02 15:50:00,97.0,97.35,96.97,97.3,85000.0,80.2107,80.5001,80.1859,80.4588,85000.0
2008-04-02 15:55:00,97.35,97.39,97.25,97.38,80300.0,80.5001,80.5332,80.4174,80.5249,80300.0
2008-04-03 09:30:00,96.1,96.49,95.8,96.11,107700.0,79.4665,79.789,79.2184,79.4747,107700.0
2008-04-03 09:35:00,96.13,96.59,96.12,96.52,45500.0,79.4913,79.8716,79.483,79.8138,45500.0
2008-04-03 09:40:00,96.58,96.63,96.45,96.45,41000.0,79.8634,79.9047,79.7559,79.7559,41000.0
2008-04-03 09:45:00,96.45,96.87,96.4,96.87,40100.0,79.7559,80.1032,79.7145,80.1032,40100.0
2008-04-03 09:50:00,96.88,96.96,96.81,96.82,31000.0,80.1114,80.1776,80.0536,80.0618,31000.0
2008-04-03 09:55:00,96.81,96.92,96.57,96.8,21900.0,80.0536,80.1445,79.8551,80.0453,21900.0
2008-04-03 10:00:00,96.91,97.14,96.73,96.85,42700.0,80.1363,80.3264,79.9874,80.0866,42700.0
2008-04-03 10:05:00,96.78,96.87,96.55,96.59,42200.0,80.0288,80.1032,79.8386,79.8716,42200.0
2008-04-03 10:10:00,96.6,96.62,96.24,96.25,85500.0,79.8799,79.8965,79.5822,79.5905,85500.0
2008-04-03 10:15:00,96.29,96.47,96.25,96.47,21500.0,79.6236,79.7724,79.5905,79.7724,21500.0
2008-04-03 10:20:00,96.47,96.63,96.41,96.58,15800.0,79.7724,79.9047,79.7228,79.8634,15800.0
2008-04-03 10:25:00,96.54,96.56,96.36,96.55,17800.0,79.8303,79.8468,79.6815,79.8386,17800.0
2008-04-03 10:30:00,96.52,96.65,96.39,96.65,34100.0,79.8138,79.9213,79.7063,79.9213,34100.0
2008-04-03 10:35:00,96.61,96.81,96.41,96.42,24000.0,79.8882,80.0536,79.7228,79.7311,24000.0
2008-04-03 10:40:00,96.44,96.81,96.41,96.58,14500.0,79.7476,80.0536,79.7228,79.8634,14500.0
2008-04-03 10:45:00,96.58,96.58,96.36,96.49,21500.0,79.8634,79.8634,79.6815,79.789,21500.0
2008-04-03 10:50:00,96.46,96.49,96.43,96.47,15300.0,79.7641,79.789,79.7393,79.7724,15300.0
2008-04-03 10:55:00,96.48,96.48,96.16,96.22,17600.0,79.7807,79.7807,79.5161,79.5657,17600.0
2008-04-03 11:00:00,96.22,96.33,96.15,96.29,16600.0,79.5657,79.6566,79.5078,79.6236,16600.0
2008-04-03 11:05:00,96.29,96.49,96.29,96.45,8400.0,79.6236,79.789,79.6236,79.7559,8400.0
2008-04-03 11:10:00,96.44,96.68,96.44,96.66,12900.0,79.7476,79.9461,79.7476,79.9295,12900.0
2008-04-03 11:15:00,96.68,96.85,96.66,96.83,15600.0,79.9461,80.0866,79.9295,80.0701,15600.0
2008-04-03 11:20:00,96.79,96.83,96.65,96.67,12300.0,80.037,80.0701,79.9213,79.9378,12300.0
2008-04-03 11:25:00,96.64,96.66,96.52,96.55,18400.0,79.913,79.9295,79.8138,79.8386,18400.0
2008-04-03 11:30:00,96.57,96.7,96.57,96.62,9200.0,79.8551,79.9626,79.8551,79.8965,9200.0
2008-04-03 11:35:00,96.63,96.73,96.56,96.69,8400.0,79.9047,79.9874,79.8468,79.9543,8400.0
2008-04-03 11:40:00,96.72,96.81,96.69,96.79,13900.0,79.9791,80.0536,79.9543,80.037,13900.0
2008-04-03 11:45:00,96.77,96.98,96.77,96.98,22100.0,80.0205,80.1941,80.0205,80.1941,22100.0
2008-04-03 11:50:00,96.98,97.24,96.93,97.2,56700.0,80.1941,80.4091,80.1528,80.3761,56700.0
2008-04-03 11:55:00,97.21,97.28,96.97,97.02,33700.0,80.3843,80.4422,80.1859,80.2272,33700.0
2008-04-03 12:00:00,97.03,97.08,96.92,97.06,16700.0,80.2355,80.2768,80.1445,80.2603,16700.0
2008-04-03 12:05:00,97.06,97.13,96.88,96.92,15800.0,80.2603,80.3182,80.1114,80.1445,15800.0
2008-04-03 12:10:00,96.95,97.02,96.83,96.99,21900.0,80.1693,80.2272,80.0701,80.2024,21900.0
2008-04-03 12:15:00,97.03,97.03,96.88,96.98,10500.0,80.2355,80.2355,80.1114,80.1941,10500.0
2008-04-03 12:20:00,97.02,97.1,96.98,97.04,13300.0,80.2272,80.2934,80.1941,80.2438,13300.0
2008-04-03 12:25:00,97.04,97.08,96.98,96.99,6000.0,80.2438,80.2768,80.1941,80.2024,6000.0
2008-04-03 12:30:00,96.99,97.11,96.93,97.08,9400.0,80.2024,80.3016,80.1528,80.2768,9400.0
2008-04-03 12:35:00,97.05,97.28,97.01,97.28,20700.0,80.252,80.4422,80.2189,80.4422,20700.0
2008-04-03 12:40:00,97.28,97.67,97.28,97.53,43700.0,80.4422,80.7647,80.4422,80.6489,43700.0
2008-04-03 12:45:00,97.54,97.79,97.5,97.77,34100.0,80.6572,80.8639,80.6241,80.8474,34100.0
2008-04-03 12:50:00,97.8,97.87,97.65,97.69,44300.0,80.8722,80.9301,80.7482,80.7812,44300.0
2008-04-03 12:55:00,97.69,97.78,97.63,97.67,25300.0,80.7812,80.8557,80.7316,80.7647,25300.0
2008-04-03 13:00:00,97.66,97.78,97.64,97.76,11100.0,80.7564,80.8557,80.7399,80.8391,11100.0
2008-04-03 13:05:00,97.79,97.82,97.67,97.67,9500.0,80.8639,80.8887,80.7647,80.7647,9500.0
2008-04-03 13:10:00,97.66,97.94,97.66,97.94,14500.0,80.7564,80.988,80.7564,80.988,14500.0
2008-04-03 13:15:00,97.95,98.15,97.84,98.05,32400.0,80.9962,81.1616,80.9053,81.0789,32400.0
2008-04-03 13:20:00,98.02,98.14,97.91,97.99,37900.0,81.0541,81.1534,80.9632,81.0293,37900.0
2008-04-03 13:25:00,98.03,98.08,97.97,98.06,25300.0,81.0624,81.1037,81.0128,81.0872,25300.0
2008-04-03 13:30:00,98.05,98.05,97.91,98.02,22300.0,81.0789,81.0789,80.9632,81.0541,22300.0
2008-04-03 13:35:00,98.01,98.05,97.76,97.79,13300.0,81.0459,81.0789,80.8391,80.8639,13300.0
2008-04-03 13:40:00,97.79,97.82,97.67,97.76,16400.0,80.8639,80.8887,80.7647,80.8391,16400.0
2008-04-03 13:45:00,97.79,97.94,97.79,97.92,10800.0,80.8639,80.988,80.8639,80.9714,10800.0
2008-04-03 13:50:00,97.91,97.94,97.84,97.87,17500.0,80.9632,80.988,80.9053,80.9301,17500.0
2008-04-03 13:55:00,97.88,97.9,97.55,97.56,29500.0,80.9384,80.9549,80.6655,80.6738,29500.0
2008-04-03 14:00:00,97.57,97.79,97.51,97.77,24600.0,80.682,80.8639,80.6324,80.8474,24600.0
2008-04-03 14:05:00,97.78,97.85,97.67,97.81,14200.0,80.8557,80.9136,80.7647,80.8805,14200.0
2008-04-03 14:10:00,97.81,97.96,97.71,97.96,11400.0,80.8805,81.0045,80.7978,81.0045,11400.0
2008-04-03 14:15:00,97.93,98.0,97.69,97.8,17000.0,80.9797,81.0376,80.7812,80.8722,17000.0
2008-04-03 14:20:00,97.76,97.89,97.73,97.84,15500.0,80.8391,80.9466,80.8143,80.9053,15500.0
2008-04-03 14:25:00,97.84,97.99,97.8,97.99,10700.0,80.9053,81.0293,80.8722,81.0293,10700.0
2008-04-03 14:30:00,97.94,98.05,97.89,98.01,16800.0,80.988,81.0789,80.9466,81.0459,16800.0
2008-04-03 14:35:00,98.0,98.0,97.63,97.76,23600.0,81.0376,81.0376,80.7316,80.8391,23600.0
2008-04-03 14:40:00,97.72,97.85,97.72,97.78,17000.0,80.8061,80.9136,80.8061,80.8557,17000.0
2008-04-03 14:45:00,97.78,97.82,97.57,97.64,19500.0,80.8557,80.8887,80.682,80.7399,19500.0
2008-04-03 14:50:00,97.6,97.72,97.58,97.61,18300.0,80.7068,80.8061,80.6903,80.7151,18300.0
2008-04-03 14:55:00,97.64,97.86,97.62,97.82,17000.0,80.7399,80.9218,80.7234,80.8887,17000.0
2008-04-03 15:00:00,97.82,97.85,97.69,97.76,30600.0,80.8887,80.9136,80.7812,80.8391,30600.0
2008-04-03 15:05:00,97.75,97.86,97.72,97.77,24200.0,80.8309,80.9218,80.8061,80.8474,24200.0
2008-04-03 15:10:00,97.77,97.82,97.65,97.79,17900.0,80.8474,80.8887,80.7482,80.8639,17900.0
2008-04-03 15:15:00,97.76,97.76,97.58,97.65,30700.0,80.8391,80.8391,80.6903,80.7482,30700.0
2008-04-03 15:20:00,97.62,97.62,97.42,97.48,29700.0,80.7234,80.7234,80.558,80.6076,29700.0
2008-04-03 15:25:00,97.48,97.5,96.63,97.42,36300.0,80.6076,80.6241,79.9047,80.558,36300.0
2008-04-03 15:30:00,97.42,97.43,97.27,97.4,45300.0,80.558,80.5663,80.4339,80.5414,45300.0
2008-04-03 15:35:00,97.4,97.72,97.32,97.64,34500.0,80.5414,80.8061,80.4753,80.7399,34500.0
2008-04-03 15:40:00,97.64,97.73,97.44,97.53,23300.0,80.7399,80.8143,80.5745,80.6489,23300.0
2008-04-03 15:45:00,97.53,97.53,97.16,97.21,56500.0,80.6489,80.6489,80.343,80.3843,56500.0
2008-04-03 15:50:00,97.21,97.43,97.1,97.43,52200.0,80.3843,80.5663,80.2934,80.5663,52200.0
2008-04-03 15:55:00,97.43,97.67,97.42,97.6,69500.0,80.5663,80.7647,80.558,80.7068,69500.0
2008-04-04 09:30:00,97.38,97.5,96.95,97.28,37500.0,80.5249,80.6241,80.1693,80.4422,37500.0
2008-04-04 09:35:00,97.28,97.5,96.88,96.88,55000.0,80.4422,80.6241,80.1114,80.1114,55000.0
2008-04-04 09:40:00,96.98,97.3,96.98,97.26,42600.0,80.1941,80.4588,80.1941,80.4257,42600.0
2008-04-04 09:45:00,97.2,97.21,96.94,97.08,23600.0,80.3761,80.3843,80.1611,80.2768,23600.0
2008-04-04 09:50:00,97.07,97.07,96.19,96.49,58000.0,80.2686,80.2686,79.5409,79.789,58000.0
2008-04-04 09:55:00,96.49,96.86,96.42,96.8,32500.0,79.789,80.0949,79.7311,80.0453,32500.0
2008-04-04 10:00:00,96.84,97.08,96.66,97.08,36900.0,80.0784,80.2768,79.9295,80.2768,36900.0
2008-04-04 10:05:00,97.02,97.2,96.78,96.84,37100.0,80.2272,80.3761,80.0288,80.0784,37100.0
2008-04-04 10:10:00,96.81,96.86,96.51,96.86,27000.0,80.0536,80.0949,79.8055,80.0949,27000.0
2008-04-04 10:15:00,96.86,96.86,96.74,96.82,9600.0,80.0949,80.0949,79.9957,80.0618,9600.0
2008-04-04 10:20:00,96.88,96.98,96.8,96.89,21300.0,80.1114,80.1941,80.0453,80.1197,21300.0
2008-04-04 10:25:00,96.94,96.94,96.67,96.87,27100.0,80.1611,80.1611,79.9378,80.1032,27100.0
2008-04-04 10:30:00,96.88,96.88,96.71,96.75,19300.0,80.1114,80.1114,79.9709,80.004,19300.0
2008-04-04 10:35:00,96.75,96.93,96.75,96.93,13400.0,80.004,80.1528,80.004,80.1528,13400.0
2008-04-04 10:40:00,96.94,97.25,96.93,97.19,14000.0,80.1611,80.4174,80.1528,80.3678,14000.0
2008-04-04 10:45:00,97.21,97.3,97.2,97.28,13000.0,80.3843,80.4588,80.3761,80.4422,13000.0
2008-04-04 10:50:00,97.26,97.4,97.19,97.4,14400.0,80.4257,80.5414,80.3678,80.5414,14400.0
2008-04-04 10:55:00,97.37,97.42,97.25,97.31,9700.0,80.5166,80.558,80.4174,80.467,9700.0
2008-04-04 11:00:00,97.34,97.73,97.28,97.68,15600.0,80.4918,80.8143,80.4422,80.773,15600.0
2008-04-04 11:05:00,97.67,97.85,97.49,97.79,46000.0,80.7647,80.9136,80.6159,80.8639,46000.0
2008-04-04 11:10:00,97.83,97.95,97.65,97.8,29100.0,80.897,80.9962,80.7482,80.8722,29100.0
2008-04-04 11:15:00,97.84,97.91,97.7,97.74,35000.0,80.9053,80.9632,80.7895,80.8226,35000.0
2008-04-04 11:20:00,97.74,97.78,97.57,97.57,13700.0,80.8226,80.8557,80.682,80.682,13700.0
2008-04-04 11:25:00,97.57,97.78,97.53,97.78,31500.0,80.682,80.8557,80.6489,80.8557,31500.0
2008-04-04 11:30:00,97.78,97.78,97.63,97.77,18100.0,80.8557,80.8557,80.7316,80.8474,18100.0
2008-04-04 11:35:00,97.76,97.95,97.73,97.84,25700.0,80.8391,80.9962,80.8143,80.9053,25700.0
2008-04-04 11:40:00,97.86,97.86,97.54,97.6,19200.0,80.9218,80.9218,80.6572,80.7068,19200.0
2008-04-04 11:45:00,97.6,97.75,97.55,97.71,14200.0,80.7068,80.8309,80.6655,80.7978,14200.0
2008-04-04 11:50:00,97.71,97.8,97.69,97.78,5200.0,80.7978,80.8722,80.7812,80.8557,5200.0
2008-04-04 11:55:00,97.76,97.76,97.5,97.51,15400.0,80.8391,80.8391,80.6241,80.6324,15400.0
2008-04-04 12:00:00,97.57,97.57,97.36,97.5,30800.0,80.682,80.682,80.5084,80.6241,30800.0
2008-04-04 12:05:00,97.47,97.73,97.42,97.67,25300.0,80.5993,80.8143,80.558,80.7647,25300.0
2008-04-04 12:10:00,97.62,97.98,97.62,97.89,35400.0,80.7234,81.0211,80.7234,80.9466,35400.0
2008-04-04 12:15:00,97.89,97.92,97.72,97.76,24300.0,80.9466,80.9714,80.8061,80.8391,24300.0
2008-04-04 12:20:00,97.75,97.75,97.2,97.65,9900.0,80.8309,80.8309,80.3761,80.7482,9900.0
2008-04-04 12:25:00,97.71,97.72,97.61,97.72,7700.0,80.7978,80.8061,80.7151,80.8061,7700.0
2008-04-04 12:30:00,97.72,97.75,97.65,97.74,6000.0,80.8061,80.8309,80.7482,80.8226,6000.0
2008-04-04 12:35:00,97.74,97.85,97.71,97.8,21400.0,80.8226,80.9136,80.7978,80.8722,21400.0
2008-04-04 12:40:00,97.83,97.9,97.78,97.9,13300.0,80.897,80.9549,80.8557,80.9549,13300.0
2008-04-04 12:45:00,97.9,97.9,97.71,97.76,11000.0,80.9549,80.9549,80.7978,80.8391,11000.0
2008-04-04 12:50:00,97.77,97.78,97.74,97.78,5700.0,80.8474,80.8557,80.8226,80.8557,5700.0
2008-04-04 12:55:00,97.78,98.04,97.78,97.92,28900.0,80.8557,81.0707,80.8557,80.9714,28900.0
2008-04-04 13:00:00,97.94,97.97,97.85,97.86,7300.0,80.988,81.0128,80.9136,80.9218,7300.0
2008-04-04 13:05:00,97.9,97.9,97.76,97.77,11400.0,80.9549,80.9549,80.8391,80.8474,11400.0
2008-04-04 13:10:00,97.77,97.81,97.71,97.76,11100.0,80.8474,80.8805,80.7978,80.8391,11100.0
2008-04-04 13:15:00,97.8,97.83,97.7,97.8,10500.0,80.8722,80.897,80.7895,80.8722,10500.0
2008-04-04 13:20:00,97.81,97.85,97.76,97.8,18600.0,80.8805,80.9136,80.8391,80.8722,18600.0
2008-04-04 13:25:00,97.84,97.98,97.78,97.98,11800.0,80.9053,81.0211,80.8557,81.0211,11800.0
2008-04-04 13:30:00,97.95,97.97,97.89,97.97,5300.0,80.9962,81.0128,80.9466,81.0128,5300.0
2008-04-04 13:35:00,97.99,98.05,97.93,97.97,32300.0,81.0293,81.0789,80.9797,81.0128,32300.0
2008-04-04 13:40:00,98.02,98.02,97.88,98.0,14100.0,81.0541,81.0541,80.9384,81.0376,14100.0
2008-04-04 13:45:00,98.0,98.02,97.93,97.95,16700.0,81.0376,81.0541,80.9797,80.9962,16700.0
2008-04-04 13:50:00,97.95,98.0,97.79,97.79,15400.0,80.9962,81.0376,80.8639,80.8639,15400.0
2008-04-04 13:55:00,97.87,97.87,97.8,97.8,9800.0,80.9301,80.9301,80.8722,80.8722,9800.0
2008-04-04 14:00:00,97.85,97.95,97.76,97.95,20600.0,80.9136,80.9962,80.8391,80.9962,20600.0
2008-04-04 14:05:00,97.94,97.95,97.75,97.8,22500.0,80.988,80.9962,80.8309,80.8722,22500.0
2008-04-04 14:10:00,97.79,97.97,97.77,97.82,27500.0,80.8639,81.0128,80.8474,80.8887,27500.0
2008-04-04 14:15:00,97.81,97.88,97.75,97.76,24300.0,80.8805,80.9384,80.8309,80.8391,24300.0
2008-04-04 14:20:00,97.79,97.85,97.71,97.83,11100.0,80.8639,80.9136,80.7978,80.897,11100.0
2008-04-04 14:25:00,97.83,97.9,97.71,97.81,11700.0,80.897,80.9549,80.7978,80.8805,11700.0
2008-04-04 14:30:00,97.82,97.82,97.67,97.8,17500.0,80.8887,80.8887,80.7647,80.8722,17500.0
2008-04-04 14:35:00,97.84,97.91,97.76,97.76,23900.0,80.9053,80.9632,80.8391,80.8391,23900.0
2008-04-04 14:40:00,97.77,97.78,97.61,97.62,24900.0,80.8474,80.8557,80.7151,80.7234,24900.0
2008-04-04 14:45:00,97.62,97.65,97.48,97.53,28800.0,80.7234,80.7482,80.6076,80.6489,28800.0
2008-04-04 14:50:00,97.53,97.62,97.52,97.58,18100.0,80.6489,80.7234,80.6407,80.6903,18100.0
2008-04-04 14:55:00,97.58,97.64,97.39,97.39,16200.0,80.6903,80.7399,80.5332,80.5332,16200.0
2008-04-04 15:00:00,97.4,97.62,97.33,97.44,23100.0,80.5414,80.7234,80.4836,80.5745,23100.0
2008-04-04 15:05:00,97.44,97.47,97.25,97.3,29900.0,80.5745,80.5993,80.4174,80.4588,29900.0
2008-04-04 15:10:00,97.29,97.3,97.07,97.1,31100.0,80.4505,80.4588,80.2686,80.2934,31100.0
2008-04-04 15:15:00,97.09,97.11,97.02,97.02,21800.0,80.2851,80.3016,80.2272,80.2272,21800.0
2008-04-04 15:20:00,97.04,97.12,97.01,97.04,33900.0,80.2438,80.3099,80.2189,80.2438,33900.0
2008-04-04 15:25:00,97.06,97.06,96.85,96.99,40500.0,80.2603,80.2603,80.0866,80.2024,40500.0
2008-04-04 15:30:00,97.0,97.09,96.93,96.99,36700.0,80.2107,80.2851,80.1528,80.2024,36700.0
2008-04-04 15:35:00,97.0,97.07,96.74,96.79,41500.0,80.2107,80.2686,79.9957,80.037,41500.0
2008-04-04 15:40:00,96.79,96.81,96.68,96.71,78200.0,80.037,80.0536,79.9461,79.9709,78200.0
2008-04-04 15:45:00,96.71,96.74,96.5,96.7,60900.0,79.9709,79.9957,79.7972,79.9626,60900.0
2008-04-04 15:50:00,96.68,96.94,96.68,96.86,52000.0,79.9461,80.1611,79.9461,80.0949,52000.0
2008-04-04 15:55:00,96.87,96.97,96.81,96.95,77600.0,80.1032,80.1859,80.0536,80.1693,77600.0
2008-04-07 09:30:00,97.38,97.6,96.32,96.48,54700.0,80.5249,80.7068,79.6484,79.7807,54700.0
2008-04-07 09:35:00,96.49,96.8,96.4,96.54,34300.0,79.789,80.0453,79.7145,79.8303,34300.0
2008-04-07 09:40:00,96.56,96.57,96.23,96.27,27200.0,79.8468,79.8551,79.574,79.607,27200.0
2008-04-07 09:45:00,96.25,96.26,95.65,95.87,66600.0,79.5905,79.5988,79.0943,79.2763,66600.0
2008-04-07 09:50:00,95.87,96.48,95.87,96.44,21900.0,79.2763,79.7807,79.2763,79.7476,21900.0
2008-04-07 09:55:00,96.43,96.55,96.41,96.5,37000.0,79.7393,79.8386,79.7228,79.7972,37000.0
2008-04-07 10:00:00,96.48,96.59,96.17,96.54,32100.0,79.7807,79.8716,79.5243,79.8303,32100.0
2008-04-07 10:05:00,96.53,96.54,96.46,96.46,39900.0,79.822,79.8303,79.7641,79.7641,39900.0
2008-04-07 10:10:00,96.48,96.86,96.46,96.78,35900.0,79.7807,80.0949,79.7641,80.0288,35900.0
2008-04-07 10:15:00,96.8,96.94,96.76,96.82,21800.0,80.0453,80.1611,80.0122,80.0618,21800.0
2008-04-07 10:20:00,96.82,96.95,96.77,96.94,19800.0,80.0618,80.1693,80.0205,80.1611,19800.0
2008-04-07 10:25:00,96.94,96.96,96.69,96.7,29300.0,80.1611,80.1776,79.9543,79.9626,29300.0
2008-04-07 10:30:00,96.7,96.74,96.57,96.73,23400.0,79.9626,79.9957,79.8551,79.9874,23400.0
2008-04-07 10:35:00,96.72,96.98,96.72,96.95,13000.0,79.9791,80.1941,79.9791,80.1693,13000.0
2008-04-07 10:40:00,96.96,96.97,96.81,96.87,13600.0,80.1776,80.1859,80.0536,80.1032,13600.0
2008-04-07 10:45:00,96.85,97.04,96.83,96.98,19600.0,80.0866,80.2438,80.0701,80.1941,19600.0
2008-04-07 10:50:00,96.97,97.03,96.87,96.87,10900.0,80.1859,80.2355,80.1032,80.1032,10900.0
2008-04-07 10:55:00,96.89,97.14,96.89,97.11,12200.0,80.1197,80.3264,80.1197,80.3016,12200.0
2008-04-07 11:00:00,97.11,97.17,96.95,97.0,15300.0,80.3016,80.3513,80.1693,80.2107,15300.0
2008-04-07 11:05:00,97.0,97.05,96.92,97.01,12200.0,80.2107,80.252,80.1445,80.2189,12200.0
2008-04-07 11:10:00,97.06,97.08,96.96,97.01,12400.0,80.2603,80.2768,80.1776,80.2189,12400.0
2008-04-07 11:15:00,96.96,97.2,96.96,97.16,13100.0,80.1776,80.3761,80.1776,80.343,13100.0
2008-04-07 11:20:00,97.16,97.22,97.08,97.08,17800.0,80.343,80.3926,80.2768,80.2768,17800.0
2008-04-07 11:25:00,97.05,97.23,97.05,97.19,15200.0,80.252,80.4009,80.252,80.3678,15200.0
2008-04-07 11:30:00,97.18,97.37,97.09,97.31,22900.0,80.3595,80.5166,80.2851,80.467,22900.0
2008-04-07 11:35:00,97.29,97.36,97.12,97.16,22300.0,80.4505,80.5084,80.3099,80.343,22300.0
2008-04-07 11:40:00,97.15,97.37,97.15,97.22,24800.0,80.3347,80.5166,80.3347,80.3926,24800.0
2008-04-07 11:45:00,97.24,97.3,97.08,97.23,11300.0,80.4091,80.4588,80.2768,80.4009,11300.0
2008-04-07 11:50:00,97.27,97.34,97.21,97.34,10700.0,80.4339,80.4918,80.3843,80.4918,10700.0
2008-04-07 11:55:00,97.34,97.36,97.17,97.21,14300.0,80.4918,80.5084,80.3513,80.3843,14300.0
2008-04-07 12:00:00,97.22,97.37,97.18,97.22,17300.0,80.3926,80.5166,80.3595,80.3926,17300.0
2008-04-07 12:05:00,97.19,97.29,97.13,97.29,20200.0,80.3678,80.4505,80.3182,80.4505,20200.0
2008-04-07 12:10:00,97.29,97.34,97.24,97.27,13500.0,80.4505,80.4918,80.4091,80.4339,13500.0
2008-04-07 12:15:00,97.3,97.41,97.25,97.26,15500.0,80.4588,80.5497,80.4174,80.4257,15500.0
2008-04-07 12:20:00,97.27,97.42,97.19,97.25,24800.0,80.4339,80.558,80.3678,80.4174,24800.0
2008-04-07 12:25:00,97.24,97.41,97.24,97.3,12200.0,80.4091,80.5497,80.4091,80.4588,12200.0
2008-04-07 12:30:00,97.3,97.34,97.25,97.33,10300.0,80.4588,80.4918,80.4174,80.4836,10300.0
2008-04-07 12:35:00,97.31,97.49,97.31,97.48,17900.0,80.467,80.6159,80.467,80.6076,17900.0
2008-04-07 12:40:00,97.49,97.75,97.48,97.61,38300.0,80.6159,80.8309,80.6076,80.7151,38300.0
2008-04-07 12:45:00,97.6,97.7,97.55,97.64,11400.0,80.7068,80.7895,80.6655,80.7399,11400.0
2008-04-07 12:50:00,97.61,97.75,97.59,97.64,23300.0,80.7151,80.8309,80.6986,80.7399,23300.0
2008-04-07 12:55:00,97.64,97.68,97.55,97.68,9600.0,80.7399,80.773,80.6655,80.773,9600.0
2008-04-07 13:00:00,97.68,97.77,97.59,97.64,11700.0,80.773,80.8474,80.6986,80.7399,11700.0
2008-04-07 13:05:00,97.61,97.64,97.56,97.57,5800.0,80.7151,80.7399,80.6738,80.682,5800.0
2008-04-07 13:10:00,97.62,97.62,97.45,97.48,14000.0,80.7234,80.7234,80.5828,80.6076,14000.0
2008-04-07 13:15:00,97.47,97.52,97.34,97.35,8800.0,80.5993,80.6407,80.4918,80.5001,8800.0
2008-04-07 13:20:00,97.36,97.5,97.35,97.5,11100.0,80.5084,80.6241,80.5001,80.6241,11100.0
2008-04-07 13:25:00,97.49,97.59,97.48,97.54,9900.0,80.6159,80.6986,80.6076,80.6572,9900.0
2008-04-07 13:30:00,97.51,97.55,97.48,97.55,9300.0,80.6324,80.6655,80.6076,80.6655,9300.0
2008-04-07 13:35:00,97.55,97.61,97.43,97.44,14600.0,80.6655,80.7151,80.5663,80.5745,14600.0
2008-04-07 13:40:00,97.45,97.49,97.36,97.4,9400.0,80.5828,80.6159,80.5084,80.5414,9400.0
2008-04-07 13:45:00,97.39,97.44,97.36,97.44,10600.0,80.5332,80.5745,80.5084,80.5745,10600.0
2008-04-07 13:50:00,97.43,97.43,97.11,97.13,15600.0,80.5663,80.5663,80.3016,80.3182,15600.0
2008-04-07 13:55:00,97.1,97.14,96.91,97.14,52100.0,80.2934,80.3264,80.1363,80.3264,52100.0
2008-04-07 14:00:00,97.14,97.22,97.03,97.09,18400.0,80.3264,80.3926,80.2355,80.2851,18400.0
2008-04-07 14:05:00,97.07,97.14,97.03,97.12,7900.0,80.2686,80.3264,80.2355,80.3099,7900.0
2008-04-07 14:10:00,97.09,97.15,96.98,97.04,14100.0,80.2851,80.3347,80.1941,80.2438,14100.0
2008-04-07 14:15:00,97.06,97.23,97.06,97.15,10900.0,80.2603,80.4009,80.2603,80.3347,10900.0
2008-04-07 14:20:00,97.17,97.24,96.89,96.95,20000.0,80.3513,80.4091,80.1197,80.1693,20000.0
2008-04-07 14:25:00,96.92,97.03,96.83,96.86,15500.0,80.1445,80.2355,80.0701,80.0949,15500.0
2008-04-07 14:30:00,96.88,96.92,96.68,96.7,18800.0,80.1114,80.1445,79.9461,79.9626,18800.0
2008-04-07 14:35:00,96.7,96.76,96.55,96.7,42600.0,79.9626,80.0122,79.8386,79.9626,42600.0
2008-04-07 14:40:00,96.7,96.85,96.67,96.76,13900.0,79.9626,80.0866,79.9378,80.0122,13900.0
2008-04-07 14:45:00,96.77,96.8,96.68,96.76,15200.0,80.0205,80.0453,79.9461,80.0122,15200.0
2008-04-07 14:50:00,96.75,96.86,96.73,96.82,14400.0,80.004,80.0949,79.9874,80.0618,14400.0
2008-04-07 14:55:00,96.82,96.86,96.55,96.59,10200.0,80.0618,80.0949,79.8386,79.8716,10200.0
2008-04-07 15:00:00,96.56,96.61,96.4,96.56,29700.0,79.8468,79.8882,79.7145,79.8468,29700.0
2008-04-07 15:05:00,96.51,96.57,96.36,96.41,21000.0,79.8055,79.8551,79.6815,79.7228,21000.0
2008-04-07 15:10:00,96.44,96.44,96.28,96.41,25400.0,79.7476,79.7476,79.6153,79.7228,25400.0
2008-04-07 15:15:00,96.41,96.54,96.34,96.52,20300.0,79.7228,79.8303,79.6649,79.8138,20300.0
2008-04-07 15:20:00,96.52,96.57,96.38,96.55,23600.0,79.8138,79.8551,79.698,79.8386,23600.0
2008-04-07 15:25:00,96.54,96.68,96.51,96.64,28500.0,79.8303,79.9461,79.8055,79.913,28500.0
2008-04-07 15:30:00,96.64,96.64,96.21,96.22,33200.0,79.913,79.913,79.5574,79.5657,33200.0
2008-04-07 15:35:00,96.21,96.3,96.12,96.23,44800.0,79.5574,79.6318,79.483,79.574,44800.0
2008-04-07 15:40:00,96.25,96.39,96.23,96.35,44700.0,79.5905,79.7063,79.574,79.6732,44700.0
2008-04-07 15:45:00,96.37,96.55,96.37,96.46,29000.0,79.6897,79.8386,79.6897,79.7641,29000.0
2008-04-07 15:50:00,96.49,96.57,96.37,96.53,50700.0,79.789,79.8551,79.6897,79.822,50700.0
2008-04-07 15:55:00,96.52,96.61,96.41,96.58,76300.0,79.8138,79.8882,79.7228,79.8634,76300.0
2008-04-08 09:30:00,95.77,96.03,95.62,95.84,33000.0,79.1936,79.4086,79.0695,79.2515,33000.0
2008-04-08 09:35:00,95.83,95.9,95.38,95.38,23800.0,79.2432,79.3011,78.8711,78.8711,23800.0
2008-04-08 09:40:00,95.38,95.4,95.14,95.23,62500.0,78.8711,78.8876,78.6726,78.747,62500.0
2008-04-08 09:45:00,95.24,95.5,95.17,95.4,115700.0,78.7553,78.9703,78.6974,78.8876,115700.0
2008-04-08 09:50:00,95.41,95.65,95.34,95.56,78500.0,78.8959,79.0943,78.838,79.0199,78500.0
2008-04-08 09:55:00,95.56,95.71,95.08,95.12,58900.0,79.0199,79.144,78.623,78.6561,58900.0
2008-04-08 10:00:00,95.12,95.23,95.05,95.14,45200.0,78.6561,78.747,78.5982,78.6726,45200.0
2008-04-08 10:05:00,95.16,95.18,94.82,94.82,48800.0,78.6892,78.7057,78.408,78.408,48800.0
2008-04-08 10:10:00,94.81,94.98,94.78,94.86,34300.0,78.3997,78.5403,78.3749,78.4411,34300.0
2008-04-08 10:15:00,94.88,94.89,94.59,94.73,51800.0,78.4576,78.4659,78.2178,78.3336,51800.0
2008-04-08 10:20:00,94.74,94.88,94.68,94.81,44900.0,78.3419,78.4576,78.2922,78.3997,44900.0
2008-04-08 10:25:00,94.81,94.95,94.75,94.9,38700.0,78.3997,78.5155,78.3501,78.4742,38700.0
2008-04-08 10:30:00,94.88,94.98,94.75,94.75,29800.0,78.4576,78.5403,78.3501,78.3501,29800.0
2008-04-08 10:35:00,94.79,95.11,94.68,95.1,54300.0,78.3832,78.6478,78.2922,78.6395,54300.0
2008-04-08 10:40:00,95.11,95.23,94.95,94.95,19400.0,78.6478,78.747,78.5155,78.5155,19400.0
2008-04-08 10:45:00,94.99,95.25,94.98,95.12,33600.0,78.5486,78.7636,78.5403,78.6561,33600.0
2008-04-08 10:50:00,95.14,95.26,95.01,95.01,15700.0,78.6726,78.7718,78.5651,78.5651,15700.0
2008-04-08 10:55:00,95.04,95.04,94.92,94.96,13100.0,78.5899,78.5899,78.4907,78.5238,13100.0
2008-04-08 11:00:00,94.96,94.97,94.86,94.91,10100.0,78.5238,78.532,78.4411,78.4824,10100.0
2008-04-08 11:05:00,94.93,94.94,94.84,94.92,19200.0,78.499,78.5072,78.4245,78.4907,19200.0
2008-04-08 11:10:00,94.92,94.93,94.84,94.86,9700.0,78.4907,78.499,78.4245,78.4411,9700.0
2008-04-08 11:15:00,94.86,94.91,94.81,94.9,30500.0,78.4411,78.4824,78.3997,78.4742,30500.0
2008-04-08 11:20:00,94.91,95.08,94.85,95.08,27000.0,78.4824,78.623,78.4328,78.623,27000.0
2008-04-08 11:25:00,95.08,95.13,95.06,95.11,22600.0,78.623,78.6643,78.6065,78.6478,22600.0
2008-04-08 11:30:00,95.11,95.29,95.09,95.25,11400.0,78.6478,78.7967,78.6313,78.7636,11400.0
2008-04-08 11:35:00,95.26,95.36,95.25,95.31,46400.0,78.7718,78.8545,78.7636,78.8132,46400.0
2008-04-08 11:40:00,95.32,95.34,95.29,95.34,11200.0,78.8215,78.838,78.7967,78.838,11200.0
2008-04-08 11:45:00,95.32,95.35,95.23,95.25,12000.0,78.8215,78.8463,78.747,78.7636,12000.0
2008-04-08 11:50:00,95.26,95.26,95.09,95.17,10400.0,78.7718,78.7718,78.6313,78.6974,10400.0
2008-04-08 11:55:00,95.17,95.25,95.15,95.23,10700.0,78.6974,78.7636,78.6809,78.747,10700.0
2008-04-08 12:00:00,95.2,95.29,95.2,95.25,13000.0,78.7222,78.7967,78.7222,78.7636,13000.0
2008-04-08 12:05:00,95.25,95.34,95.24,95.33,8700.0,78.7636,78.838,78.7553,78.8297,8700.0
2008-04-08 12:10:00,95.3,95.31,95.19,95.25,22100.0,78.8049,78.8132,78.714,78.7636,22100.0
2008-04-08 12:15:00,95.26,95.38,95.19,95.33,14000.0,78.7718,78.8711,78.714,78.8297,14000.0
2008-04-08 12:20:00,95.32,95.5,95.3,95.49,16200.0,78.8215,78.9703,78.8049,78.962,16200.0
2008-04-08 12:25:00,95.48,95.52,95.38,95.41,9500.0,78.9538,78.9868,78.8711,78.8959,9500.0
2008-04-08 12:30:00,95.41,95.52,95.38,95.46,19400.0,78.8959,78.9868,78.8711,78.9372,19400.0
2008-04-08 12:35:00,95.47,95.5,95.46,95.48,9700.0,78.9455,78.9703,78.9372,78.9538,9700.0
2008-04-08 12:40:00,95.5,95.53,95.43,95.5,16500.0,78.9703,78.9951,78.9124,78.9703,16500.0
2008-04-08 12:45:00,95.5,95.62,95.44,95.6,19000.0,78.9703,79.0695,78.9207,79.053,19000.0
2008-04-08 12:50:00,95.6,95.69,95.6,95.66,19600.0,79.053,79.1274,79.053,79.1026,19600.0
2008-04-08 12:55:00,95.65,95.73,95.62,95.72,16000.0,79.0943,79.1605,79.0695,79.1522,16000.0
2008-04-08 13:00:00,95.72,95.77,95.69,95.76,31300.0,79.1522,79.1936,79.1274,79.1853,31300.0
2008-04-08 13:05:00,95.77,95.78,95.68,95.77,23400.0,79.1936,79.2018,79.1192,79.1936,23400.0
2008-04-08 13:10:00,95.79,95.88,95.75,95.81,18600.0,79.2101,79.2845,79.177,79.2267,18600.0
2008-04-08 13:15:00,95.79,95.85,95.75,95.77,9900.0,79.2101,79.2597,79.177,79.1936,9900.0
2008-04-08 13:20:00,95.77,95.79,95.72,95.76,12300.0,79.1936,79.2101,79.1522,79.1853,12300.0
2008-04-08 13:25:00,95.76,95.8,95.67,95.69,14400.0,79.1853,79.2184,79.1109,79.1274,14400.0
2008-04-08 13:30:00,95.71,95.71,95.61,95.63,14900.0,79.144,79.144,79.0613,79.0778,14900.0
2008-04-08 13:35:00,95.64,95.8,95.62,95.77,16200.0,79.0861,79.2184,79.0695,79.1936,16200.0
2008-04-08 13:40:00,95.79,95.8,95.69,95.69,12800.0,79.2101,79.2184,79.1274,79.1274,12800.0
2008-04-08 13:45:00,95.69,95.79,95.68,95.73,18000.0,79.1274,79.2101,79.1192,79.1605,18000.0
2008-04-08 13:50:00,95.77,95.88,95.73,95.86,13900.0,79.1936,79.2845,79.1605,79.268,13900.0
2008-04-08 13:55:00,95.89,95.89,95.5,95.82,19800.0,79.2928,79.2928,78.9703,79.2349,19800.0
2008-04-08 14:00:00,95.8,95.88,95.7,95.86,27300.0,79.2184,79.2845,79.1357,79.268,27300.0
2008-04-08 14:05:00,95.85,95.88,95.66,95.66,20500.0,79.2597,79.2845,79.1026,79.1026,20500.0
2008-04-08 14:10:00,95.65,95.71,95.61,95.62,13600.0,79.0943,79.144,79.0613,79.0695,13600.0
2008-04-08 14:15:00,95.65,95.65,95.57,95.61,27400.0,79.0943,79.0943,79.0282,79.0613,27400.0
2008-04-08 14:20:00,95.61,95.62,95.48,95.51,17200.0,79.0613,79.0695,78.9538,78.9786,17200.0
2008-04-08 14:25:00,95.51,95.75,95.43,95.75,32400.0,78.9786,79.177,78.9124,79.177,32400.0
2008-04-08 14:30:00,95.75,95.78,95.66,95.73,28800.0,79.177,79.2018,79.1026,79.1605,28800.0
2008-04-08 14:35:00,95.73,95.86,95.71,95.8,25500.0,79.1605,79.268,79.144,79.2184,25500.0
2008-04-08 14:40:00,95.81,95.83,95.72,95.76,26600.0,79.2267,79.2432,79.1522,79.1853,26600.0
2008-04-08 14:45:00,95.75,95.85,95.72,95.84,24600.0,79.177,79.2597,79.1522,79.2515,24600.0
2008-04-08 14:50:00,95.83,96.2,95.83,96.09,40500.0,79.2432,79.5491,79.2432,79.4582,40500.0
2008-04-08 14:55:00,96.09,96.15,96.07,96.13,15300.0,79.4582,79.5078,79.4416,79.4913,15300.0
2008-04-08 15:00:00,96.13,96.15,95.9,95.9,25000.0,79.4913,79.5078,79.3011,79.3011,25000.0
2008-04-08 15:05:00,95.91,95.96,95.84,95.94,15800.0,79.3093,79.3507,79.2515,79.3341,15800.0
2008-04-08 15:10:00,95.95,95.97,95.87,95.9,26100.0,79.3424,79.359,79.2763,79.3011,26100.0
2008-04-08 15:15:00,95.9,96.03,95.89,96.03,19900.0,79.3011,79.4086,79.2928,79.4086,19900.0
2008-04-08 15:20:00,96.03,96.06,95.94,96.0,35300.0,79.4086,79.4334,79.3341,79.3838,35300.0
2008-04-08 15:25:00,96.01,96.14,95.96,96.09,34700.0,79.392,79.4995,79.3507,79.4582,34700.0
2008-04-08 15:30:00,96.06,96.25,95.97,96.12,56600.0,79.4334,79.5905,79.359,79.483,56600.0
2008-04-08 15:35:00,96.12,96.14,96.07,96.1,34800.0,79.483,79.4995,79.4416,79.4665,34800.0
2008-04-08 15:40:00,96.09,96.17,96.02,96.16,39000.0,79.4582,79.5243,79.4003,79.5161,39000.0
2008-04-08 15:45:00,96.17,96.23,96.05,96.07,40500.0,79.5243,79.574,79.4251,79.4416,40500.0
2008-04-08 15:50:00,96.09,96.15,96.04,96.07,57200.0,79.4582,79.5078,79.4168,79.4416,57200.0
2008-04-08 15:55:00,96.08,96.22,96.05,96.2,96500.0,79.4499,79.5657,79.4251,79.5491,96500.0
2008-04-09 09:30:00,94.2,94.99,94.2,94.7,176600.0,77.8953,78.5486,77.8953,78.3088,176600.0
2008-04-09 09:35:00,94.7,95.14,94.5,94.97,159300.0,78.3088,78.6726,78.1434,78.532,159300.0
2008-04-09 09:40:00,94.57,94.89,94.4,94.5,95900.0,78.2013,78.4659,78.0607,78.1434,95900.0
2008-04-09 09:45:00,94.48,94.62,94.23,94.29,112400.0,78.1269,78.2426,77.9201,77.9697,112400.0
2008-04-09 09:50:00,94.32,94.39,94.2,94.34,58500.0,77.9945,78.0524,77.8953,78.0111,58500.0
2008-04-09 09:55:00,94.32,94.34,94.02,94.2,65000.0,77.9945,78.0111,77.7465,77.8953,65000.0
2008-04-09 10:00:00,94.27,94.35,93.93,93.97,64100.0,77.9532,78.0194,77.6721,77.7051,64100.0
2008-04-09 10:05:00,93.94,94.06,93.75,93.93,71200.0,77.6803,77.7796,77.5232,77.6721,71200.0
2008-04-09 10:10:00,93.96,94.2,93.87,93.98,119000.0,77.6969,77.8953,77.6224,77.7134,119000.0
2008-04-09 10:15:00,93.96,94.05,93.91,93.94,53000.0,77.6969,77.7713,77.6555,77.6803,53000.0
2008-04-09 10:20:00,93.93,94.19,93.85,93.98,64800.0,77.6721,77.887,77.6059,77.7134,64800.0
2008-04-09 10:25:00,93.99,94.15,93.93,94.07,27600.0,77.7217,77.854,77.6721,77.7878,27600.0
2008-04-09 10:30:00,94.08,94.13,93.77,94.04,55000.0,77.7961,77.8374,77.5397,77.763,55000.0
2008-04-09 10:35:00,94.02,94.16,93.87,93.87,31200.0,77.7465,77.8622,77.6224,77.6224,31200.0
2008-04-09 10:40:00,93.89,94.09,93.84,94.04,38900.0,77.639,77.8044,77.5976,77.763,38900.0
2008-04-09 10:45:00,94.01,94.2,93.93,94.02,48100.0,77.7382,77.8953,77.6721,77.7465,48100.0
2008-04-09 10:50:00,94.0,94.02,93.62,93.68,36100.0,77.7299,77.7465,77.4157,77.4653,36100.0
2008-04-09 10:55:00,93.68,93.82,93.65,93.82,31000.0,77.4653,77.5811,77.4405,77.5811,31000.0
2008-04-09 11:00:00,93.82,94.0,93.81,93.93,24700.0,77.5811,77.7299,77.5728,77.6721,24700.0
2008-04-09 11:05:00,93.92,93.95,93.7,93.74,21700.0,77.6638,77.6886,77.4819,77.5149,21700.0
2008-04-09 11:10:00,93.73,93.81,93.65,93.68,23100.0,77.5067,77.5728,77.4405,77.4653,23100.0
2008-04-09 11:15:00,93.67,93.71,93.55,93.64,30200.0,77.4571,77.4901,77.3578,77.4322,30200.0
2008-04-09 11:20:00,93.64,93.68,93.44,93.46,28200.0,77.4322,77.4653,77.2669,77.2834,28200.0
2008-04-09 11:25:00,93.46,93.64,93.43,93.6,25700.0,77.2834,77.4322,77.2586,77.3992,25700.0
2008-04-09 11:30:00,93.61,93.66,93.49,93.59,16700.0,77.4074,77.4488,77.3082,77.3909,16700.0
2008-04-09 11:35:00,93.58,93.58,93.23,93.31,50400.0,77.3826,77.3826,77.0932,77.1594,50400.0
2008-04-09 11:40:00,93.34,93.68,93.33,93.68,26800.0,77.1842,77.4653,77.1759,77.4653,26800.0
2008-04-09 11:45:00,93.67,94.02,93.66,93.94,60900.0,77.4571,77.7465,77.4488,77.6803,60900.0
2008-04-09 11:50:00,93.96,94.1,93.9,94.0,66800.0,77.6969,77.8126,77.6472,77.7299,66800.0
2008-04-09 11:55:00,93.98,94.04,93.84,93.86,30200.0,77.7134,77.763,77.5976,77.6142,30200.0
2008-04-09 12:00:00,93.88,94.01,93.76,93.91,52900.0,77.6307,77.7382,77.5315,77.6555,52900.0
2008-04-09 12:05:00,93.95,94.05,93.89,93.89,33100.0,77.6886,77.7713,77.639,77.639,33100.0
2008-04-09 12:10:00,93.91,93.92,93.62,93.78,39900.0,77.6555,77.6638,77.4157,77.548,39900.0
2008-04-09 12:15:00,93.8,93.85,93.75,93.75,15800.0,77.5646,77.6059,77.5232,77.5232,15800.0
2008-04-09 12:20:00,93.78,93.83,93.65,93.8,16900.0,77.548,77.5894,77.4405,77.5646,16900.0
2008-04-09 12:25:00,93.77,93.89,93.75,93.76,16400.0,77.5397,77.639,77.5232,77.5315,16400.0
2008-04-09 12:30:00,93.8,93.83,93.75,93.79,14600.0,77.5646,77.5894,77.5232,77.5563,14600.0
2008-04-09 12:35:00,93.79,93.92,93.73,93.77,21200.0,77.5563,77.6638,77.5067,77.5397,21200.0
2008-04-09 12:40:00,93.76,93.86,93.71,93.76,29100.0,77.5315,77.6142,77.4901,77.5315,29100.0
2008-04-09 12:45:00,93.75,93.8,93.59,93.66,26600.0,77.5232,77.5646,77.3909,77.4488,26600.0
2008-04-09 12:50:00,93.68,93.72,93.54,93.55,17800.0,77.4653,77.4984,77.3496,77.3578,17800.0
2008-04-09 12:55:00,93.58,93.66,93.46,93.46,15100.0,77.3826,77.4488,77.2834,77.2834,15100.0
2008-04-09 13:00:00,93.45,93.7,93.41,93.7,30400.0,77.2751,77.4819,77.2421,77.4819,30400.0
2008-04-09 13:05:00,93.69,93.83,93.45,93.81,27700.0,77.4736,77.5894,77.2751,77.5728,27700.0
2008-04-09 13:10:00,93.8,94.0,93.77,93.87,30900.0,77.5646,77.7299,77.5397,77.6224,30900.0
2008-04-09 13:15:00,93.86,93.94,93.8,93.9,18300.0,77.6142,77.6803,77.5646,77.6472,18300.0
2008-04-09 13:20:00,93.9,94.01,93.87,93.95,43200.0,77.6472,77.7382,77.6224,77.6886,43200.0
2008-04-09 13:25:00,93.94,93.99,93.9,93.98,46600.0,77.6803,77.7217,77.6472,77.7134,46600.0
2008-04-09 13:30:00,93.99,93.99,93.86,93.86,46000.0,77.7217,77.7217,77.6142,77.6142,46000.0
2008-04-09 13:35:00,93.86,93.92,93.83,93.89,22200.0,77.6142,77.6638,77.5894,77.639,22200.0
2008-04-09 13:40:00,93.88,93.94,93.75,93.89,11000.0,77.6307,77.6803,77.5232,77.639,11000.0
2008-04-09 13:45:00,93.93,93.98,93.75,93.76,40400.0,77.6721,77.7134,77.5232,77.5315,40400.0
2008-04-09 13:50:00,93.76,93.94,93.75,93.81,43300.0,77.5315,77.6803,77.5232,77.5728,43300.0
2008-04-09 13:55:00,93.8,93.88,93.67,93.7,58300.0,77.5646,77.6307,77.4571,77.4819,58300.0
2008-04-09 14:00:00,93.76,93.88,93.74,93.8,36400.0,77.5315,77.6307,77.5149,77.5646,36400.0
2008-04-09 14:05:00,93.8,93.83,93.75,93.76,34100.0,77.5646,77.5894,77.5232,77.5315,34100.0
2008-04-09 14:10:00,93.79,93.79,93.7,93.71,36000.0,77.5563,77.5563,77.4819,77.4901,36000.0
2008-04-09 14:15:00,93.71,93.8,93.64,93.66,54100.0,77.4901,77.5646,77.4322,77.4488,54100.0
2008-04-09 14:20:00,93.66,93.72,93.42,93.5,56000.0,77.4488,77.4984,77.2503,77.3165,56000.0
2008-04-09 14:25:00,93.53,93.64,93.46,93.48,41300.0,77.3413,77.4322,77.2834,77.2999,41300.0
2008-04-09 14:30:00,93.48,93.55,93.42,93.5,45000.0,77.2999,77.3578,77.2503,77.3165,45000.0
2008-04-09 14:35:00,93.48,93.62,93.41,93.54,57900.0,77.2999,77.4157,77.2421,77.3496,57900.0
2008-04-09 14:40:00,93.53,93.57,93.35,93.37,27800.0,77.3413,77.3744,77.1924,77.209,27800.0
2008-04-09 14:45:00,93.39,93.39,93.11,93.13,27900.0,77.2255,77.2255,76.994,77.0105,27900.0
2008-04-09 14:50:00,93.11,93.23,93.09,93.15,31900.0,76.994,77.0932,76.9774,77.0271,31900.0
2008-04-09 14:55:00,93.13,93.19,93.04,93.1,30100.0,77.0105,77.0601,76.9361,76.9857,30100.0
2008-04-09 15:00:00,93.12,93.13,92.95,92.95,84200.0,77.0023,77.0105,76.8617,76.8617,84200.0
2008-04-09 15:05:00,92.97,93.06,92.9,93.04,65600.0,76.8782,76.9526,76.8203,76.9361,65600.0
2008-04-09 15:10:00,93.05,93.1,92.96,93.05,57500.0,76.9444,76.9857,76.8699,76.9444,57500.0
2008-04-09 15:15:00,93.07,93.19,93.0,93.19,43700.0,76.9609,77.0601,76.903,77.0601,43700.0
2008-04-09 15:20:00,93.15,93.19,92.9,92.92,63200.0,77.0271,77.0601,76.8203,76.8369,63200.0
2008-04-09 15:25:00,92.92,93.11,92.86,93.0,55000.0,76.8369,76.994,76.7873,76.903,55000.0
2008-04-09 15:30:00,93.01,93.19,92.96,93.17,72400.0,76.9113,77.0601,76.8699,77.0436,72400.0
2008-04-09 15:35:00,93.18,93.5,93.13,93.48,96900.0,77.0519,77.3165,77.0105,77.2999,96900.0
2008-04-09 15:40:00,93.46,93.48,93.25,93.28,73200.0,77.2834,77.2999,77.1098,77.1346,73200.0
2008-04-09 15:45:00,93.29,93.35,93.12,93.14,80900.0,77.1428,77.1924,77.0023,77.0188,80900.0
2008-04-09 15:50:00,93.14,93.18,93.03,93.11,116700.0,77.0188,77.0519,76.9278,76.994,116700.0
2008-04-09 15:55:00,93.11,93.13,92.93,93.06,114200.0,76.994,77.0105,76.8451,76.9526,114200.0
2008-04-10 09:30:00,93.0,93.24,92.5,93.1,64400.0,76.903,77.1015,76.4896,76.9857,64400.0
2008-04-10 09:35:00,93.1,93.31,92.85,92.96,37800.0,76.9857,77.1594,76.779,76.8699,37800.0
2008-04-10 09:40:00,92.93,93.28,92.79,93.15,22600.0,76.8451,77.1346,76.7294,77.0271,22600.0
2008-04-10 09:45:00,93.14,93.42,92.95,92.96,17500.0,77.0188,77.2503,76.8617,76.8699,17500.0
2008-04-10 09:50:00,92.94,93.15,92.86,93.14,18600.0,76.8534,77.0271,76.7873,77.0188,18600.0
2008-04-10 09:55:00,93.12,93.35,93.1,93.21,21900.0,77.0023,77.1924,76.9857,77.0767,21900.0
2008-04-10 10:00:00,93.17,93.4,93.15,93.38,13800.0,77.0436,77.2338,77.0271,77.2172,13800.0
2008-04-10 10:05:00,93.41,93.67,93.34,93.6,22500.0,77.2421,77.4571,77.1842,77.3992,22500.0
2008-04-10 10:10:00,93.59,93.87,93.54,93.85,29400.0,77.3909,77.6224,77.3496,77.6059,29400.0
2008-04-10 10:15:00,93.8,93.84,93.58,93.69,10700.0,77.5646,77.5976,77.3826,77.4736,10700.0
2008-04-10 10:20:00,93.65,94.1,93.63,94.03,22300.0,77.4405,77.8126,77.424,77.7547,22300.0
2008-04-10 10:25:00,94.03,94.16,94.03,94.12,25100.0,77.7547,77.8622,77.7547,77.8292,25100.0
2008-04-10 10:30:00,94.12,94.14,93.9,93.9,17000.0,77.8292,77.8457,77.6472,77.6472,17000.0
2008-04-10 10:35:00,93.86,93.93,93.63,93.64,8400.0,77.6142,77.6721,77.424,77.4322,8400.0
2008-04-10 10:40:00,93.64,94.03,93.64,94.01,12200.0,77.4322,77.7547,77.4322,77.7382,12200.0
2008-04-10 10:45:00,93.98,94.25,93.96,94.21,17600.0,77.7134,77.9367,77.6969,77.9036,17600.0
2008-04-10 10:50:00,94.15,94.31,94.1,94.28,30100.0,77.854,77.9863,77.8126,77.9615,30100.0
2008-04-10 10:55:00,94.24,94.51,94.2,94.49,19000.0,77.9284,78.1517,77.8953,78.1351,19000.0
2008-04-10 11:00:00,94.49,94.52,93.98,94.1,36000.0,78.1351,78.1599,77.7134,77.8126,36000.0
2008-04-10 11:05:00,94.07,94.29,94.07,94.28,15100.0,77.7878,77.9697,77.7878,77.9615,15100.0
2008-04-10 11:10:00,94.28,94.71,94.27,94.66,21800.0,77.9615,78.317,77.9532,78.2757,21800.0
2008-04-10 11:15:00,94.68,94.72,94.55,94.71,25800.0,78.2922,78.3253,78.1847,78.317,25800.0
2008-04-10 11:20:00,94.72,94.88,94.56,94.65,63500.0,78.3253,78.4576,78.193,78.2674,63500.0
2008-04-10 11:25:00,94.64,94.65,94.58,94.59,24900.0,78.2592,78.2674,78.2095,78.2178,24900.0
2008-04-10 11:30:00,94.59,94.64,94.27,94.61,42000.0,78.2178,78.2592,77.9532,78.2344,42000.0
2008-04-10 11:35:00,94.61,94.85,94.61,94.73,39100.0,78.2344,78.4328,78.2344,78.3336,39100.0
2008-04-10 11:40:00,94.73,94.8,94.6,94.74,56000.0,78.3336,78.3915,78.2261,78.3419,56000.0
2008-04-10 11:45:00,94.74,94.75,94.49,94.54,23400.0,78.3419,78.3501,78.1351,78.1765,23400.0
2008-04-10 11:50:00,94.55,94.56,94.33,94.37,27000.0,78.1847,78.193,78.0028,78.0359,27000.0
2008-04-10 11:55:00,94.39,94.66,94.39,94.59,16900.0,78.0524,78.2757,78.0524,78.2178,16900.0
2008-04-10 12:00:00,94.59,94.74,94.53,94.53,13500.0,78.2178,78.3419,78.1682,78.1682,13500.0
2008-04-10 12:05:00,94.52,94.53,94.42,94.47,14800.0,78.1599,78.1682,78.0772,78.1186,14800.0
2008-04-10 12:10:00,94.45,94.47,94.4,94.45,8200.0,78.102,78.1186,78.0607,78.102,8200.0
2008-04-10 12:15:00,94.46,94.46,94.33,94.37,11800.0,78.1103,78.1103,78.0028,78.0359,11800.0
2008-04-10 12:20:00,94.36,94.39,94.27,94.34,10800.0,78.0276,78.0524,77.9532,78.0111,10800.0
2008-04-10 12:25:00,94.31,94.35,94.21,94.21,15200.0,77.9863,78.0194,77.9036,77.9036,15200.0
2008-04-10 12:30:00,94.22,94.27,94.17,94.27,21400.0,77.9119,77.9532,77.8705,77.9532,21400.0
2008-04-10 12:35:00,94.27,94.3,94.19,94.22,12200.0,77.9532,77.978,77.887,77.9119,12200.0
2008-04-10 12:40:00,94.22,94.3,94.18,94.29,9300.0,77.9119,77.978,77.8788,77.9697,9300.0
2008-04-10 12:45:00,94.3,94.3,94.01,94.05,14700.0,77.978,77.978,77.7382,77.7713,14700.0
2008-04-10 12:50:00,94.04,94.04,93.9,93.92,20700.0,77.763,77.763,77.6472,77.6638,20700.0
2008-04-10 12:55:00,93.9,94.0,93.9,93.97,7900.0,77.6472,77.7299,77.6472,77.7051,7900.0
2008-04-10 13:00:00,93.97,94.14,93.97,94.06,16200.0,77.7051,77.8457,77.7051,77.7796,16200.0
2008-04-10 13:05:00,94.1,94.11,94.04,94.08,13900.0,77.8126,77.8209,77.763,77.7961,13900.0
2008-04-10 13:10:00,94.08,94.1,94.03,94.05,19900.0,77.7961,77.8126,77.7547,77.7713,19900.0
2008-04-10 13:15:00,94.05,94.1,94.0,94.01,23900.0,77.7713,77.8126,77.7299,77.7382,23900.0
2008-04-10 13:20:00,94.04,94.07,93.97,94.05,16300.0,77.763,77.7878,77.7051,77.7713,16300.0
2008-04-10 13:25:00,94.05,94.17,94.03,94.14,44000.0,77.7713,77.8705,77.7547,77.8457,44000.0
2008-04-10 13:30:00,94.13,94.32,94.13,94.29,14400.0,77.8374,77.9945,77.8374,77.9697,14400.0
2008-04-10 13:35:00,94.29,94.39,94.27,94.39,12500.0,77.9697,78.0524,77.9532,78.0524,12500.0
2008-04-10 13:40:00,94.4,94.5,94.38,94.43,9900.0,78.0607,78.1434,78.0442,78.0855,9900.0
2008-04-10 13:45:00,94.41,94.5,94.4,94.5,8100.0,78.069,78.1434,78.0607,78.1434,8100.0
2008-04-10 13:50:00,94.51,94.55,94.46,94.49,9900.0,78.1517,78.1847,78.1103,78.1351,9900.0
2008-04-10 13:55:00,94.47,94.49,94.29,94.29,15000.0,78.1186,78.1351,77.9697,77.9697,15000.0
2008-04-10 14:00:00,94.25,94.35,94.25,94.33,13000.0,77.9367,78.0194,77.9367,78.0028,13000.0
2008-04-10 14:05:00,94.33,94.36,94.27,94.36,13900.0,78.0028,78.0276,77.9532,78.0276,13900.0
2008-04-10 14:10:00,94.36,94.42,94.36,94.36,13100.0,78.0276,78.0772,78.0276,78.0276,13100.0
2008-04-10 14:15:00,94.36,94.36,94.19,94.28,18600.0,78.0276,78.0276,77.887,77.9615,18600.0
2008-04-10 14:20:00,94.28,94.28,94.2,94.23,13000.0,77.9615,77.9615,77.8953,77.9201,13000.0
2008-04-10 14:25:00,94.22,94.22,94.12,94.15,10100.0,77.9119,77.9119,77.8292,77.854,10100.0
2008-04-10 14:30:00,94.13,94.13,93.96,94.09,18000.0,77.8374,77.8374,77.6969,77.8044,18000.0
2008-04-10 14:35:00,94.09,94.21,94.09,94.19,19200.0,77.8044,77.9036,77.8044,77.887,19200.0
2008-04-10 14:40:00,94.21,94.27,94.15,94.22,16200.0,77.9036,77.9532,77.854,77.9119,16200.0
2008-04-10 14:45:00,94.27,94.35,94.26,94.35,15500.0,77.9532,78.0194,77.9449,78.0194,15500.0
2008-04-10 14:50:00,94.33,94.38,94.3,94.36,12000.0,78.0028,78.0442,77.978,78.0276,12000.0
2008-04-10 14:55:00,94.37,94.59,94.35,94.46,23100.0,78.0359,78.2178,78.0194,78.1103,23100.0
2008-04-10 15:00:00,94.5,94.54,94.36,94.4,15900.0,78.1434,78.1765,78.0276,78.0607,15900.0
2008-04-10 15:05:00,94.41,94.53,94.41,94.48,13800.0,78.069,78.1682,78.069,78.1269,13800.0
2008-04-10 15:10:00,94.47,94.47,94.29,94.3,16900.0,78.1186,78.1186,77.9697,77.978,16900.0
2008-04-10 15:15:00,94.31,94.35,94.22,94.26,24300.0,77.9863,78.0194,77.9119,77.9449,24300.0
2008-04-10 15:20:00,94.27,94.28,94.14,94.26,25600.0,77.9532,77.9615,77.8457,77.9449,25600.0
2008-04-10 15:25:00,94.26,94.36,94.22,94.3,17400.0,77.9449,78.0276,77.9119,77.978,17400.0
2008-04-10 15:30:00,94.29,94.29,93.95,93.97,73900.0,77.9697,77.9697,77.6886,77.7051,73900.0
2008-04-10 15:35:00,93.99,94.24,93.97,94.17,71600.0,77.7217,77.9284,77.7051,77.8705,71600.0
2008-04-10 15:40:00,94.16,94.24,94.08,94.15,66500.0,77.8622,77.9284,77.7961,77.854,66500.0
2008-04-10 15:45:00,94.16,94.24,94.11,94.17,58900.0,77.8622,77.9284,77.8209,77.8705,58900.0
2008-04-10 15:50:00,94.18,94.38,94.16,94.36,64600.0,77.8788,78.0442,77.8622,78.0276,64600.0
2008-04-10 15:55:00,94.35,94.49,94.22,94.49,105600.0,78.0194,78.1351,77.9119,78.1351,105600.0
2008-04-11 09:30:00,93.03,93.86,92.96,93.58,55900.0,76.9278,77.6142,76.8699,77.3826,55900.0
2008-04-11 09:35:00,93.61,93.61,92.79,93.15,50100.0,77.4074,77.4074,76.7294,77.0271,50100.0
2008-04-11 09:40:00,93.07,93.31,92.94,93.13,33100.0,76.9609,77.1594,76.8534,77.0105,33100.0
2008-04-11 09:45:00,93.13,93.47,93.12,93.31,24300.0,77.0105,77.2917,77.0023,77.1594,24300.0
2008-04-11 09:50:00,93.33,93.48,93.25,93.35,32000.0,77.1759,77.2999,77.1098,77.1924,32000.0
2008-04-11 09:55:00,93.35,93.48,93.18,93.34,36000.0,77.1924,77.2999,77.0519,77.1842,36000.0
2008-04-11 10:00:00,93.37,93.48,93.2,93.35,42700.0,77.209,77.2999,77.0684,77.1924,42700.0
2008-04-11 10:05:00,93.35,93.37,93.16,93.36,27000.0,77.1924,77.209,77.0353,77.2007,27000.0
2008-04-11 10:10:00,93.35,93.69,93.34,93.54,31400.0,77.1924,77.4736,77.1842,77.3496,31400.0
2008-04-11 10:15:00,93.55,93.91,93.46,93.91,35600.0,77.3578,77.6555,77.2834,77.6555,35600.0
2008-04-11 10:20:00,93.88,94.11,93.86,94.0,30400.0,77.6307,77.8209,77.6142,77.7299,30400.0
2008-04-11 10:25:00,94.0,94.19,93.85,94.02,37900.0,77.7299,77.887,77.6059,77.7465,37900.0
2008-04-11 10:30:00,94.0,94.22,93.94,94.0,25900.0,77.7299,77.9119,77.6803,77.7299,25900.0
2008-04-11 10:35:00,94.01,94.36,94.01,94.28,28800.0,77.7382,78.0276,77.7382,77.9615,28800.0
2008-04-11 10:40:00,94.28,94.5,94.21,94.5,47100.0,77.9615,78.1434,77.9036,78.1434,47100.0
2008-04-11 10:45:00,94.51,94.91,94.47,94.84,39800.0,78.1517,78.4824,78.1186,78.4245,39800.0
2008-04-11 10:50:00,94.84,94.85,94.54,94.75,54600.0,78.4245,78.4328,78.1765,78.3501,54600.0
2008-04-11 10:55:00,94.74,94.81,94.69,94.71,24500.0,78.3419,78.3997,78.3005,78.317,24500.0
2008-04-11 11:00:00,94.69,94.69,94.15,94.19,38300.0,78.3005,78.3005,77.854,77.887,38300.0
2008-04-11 11:05:00,94.19,94.24,93.99,94.13,49000.0,77.887,77.9284,77.7217,77.8374,49000.0
2008-04-11 11:10:00,94.13,94.26,94.06,94.26,23800.0,77.8374,77.9449,77.7796,77.9449,23800.0
2008-04-11 11:15:00,94.27,94.29,94.03,94.13,22300.0,77.9532,77.9697,77.7547,77.8374,22300.0
2008-04-11 11:20:00,94.12,94.15,93.88,93.94,20100.0,77.8292,77.854,77.6307,77.6803,20100.0
2008-04-11 11:25:00,93.95,93.95,93.61,93.66,28500.0,77.6886,77.6886,77.4074,77.4488,28500.0
2008-04-11 11:30:00,93.66,93.7,93.49,93.68,43400.0,77.4488,77.4819,77.3082,77.4653,43400.0
2008-04-11 11:35:00,93.69,93.81,93.64,93.78,15100.0,77.4736,77.5728,77.4322,77.548,15100.0
2008-04-11 11:40:00,93.78,93.93,93.78,93.89,18100.0,77.548,77.6721,77.548,77.639,18100.0
2008-04-11 11:45:00,93.89,94.08,93.86,93.93,10700.0,77.639,77.7961,77.6142,77.6721,10700.0
2008-04-11 11:50:00,93.92,93.95,93.73,93.78,6700.0,77.6638,77.6886,77.5067,77.548,6700.0
2008-04-11 11:55:00,93.77,94.01,93.74,94.01,19000.0,77.5397,77.7382,77.5149,77.7382,19000.0
2008-04-11 12:00:00,94.01,94.01,93.92,93.93,7900.0,77.7382,77.7382,77.6638,77.6721,7900.0
2008-04-11 12:05:00,93.92,93.92,93.71,93.73,11500.0,77.6638,77.6638,77.4901,77.5067,11500.0
2008-04-11 12:10:00,93.71,93.79,93.66,93.66,7800.0,77.4901,77.5563,77.4488,77.4488,7800.0
2008-04-11 12:15:00,93.66,93.86,93.64,93.85,16900.0,77.4488,77.6142,77.4322,77.6059,16900.0
2008-04-11 12:20:00,93.86,93.9,93.61,93.62,18000.0,77.6142,77.6472,77.4074,77.4157,18000.0
2008-04-11 12:25:00,93.6,93.75,93.54,93.64,33200.0,77.3992,77.5232,77.3496,77.4322,33200.0
2008-04-11 12:30:00,93.63,93.67,93.56,93.61,9400.0,77.424,77.4571,77.3661,77.4074,9400.0
2008-04-11 12:35:00,93.6,93.62,93.52,93.56,8100.0,77.3992,77.4157,77.333,77.3661,8100.0
2008-04-11 12:40:00,93.53,93.57,93.5,93.57,8100.0,77.3413,77.3744,77.3165,77.3744,8100.0
2008-04-11 12:45:00,93.54,93.69,93.52,93.69,9300.0,77.3496,77.4736,77.333,77.4736,9300.0
2008-04-11 12:50:00,93.71,93.79,93.66,93.73,8000.0,77.4901,77.5563,77.4488,77.5067,8000.0
2008-04-11 12:55:00,93.73,93.73,93.6,93.67,8200.0,77.5067,77.5067,77.3992,77.4571,8200.0
2008-04-11 13:00:00,93.64,93.73,93.6,93.71,10800.0,77.4322,77.5067,77.3992,77.4901,10800.0
2008-04-11 13:05:00,93.67,93.75,93.67,93.75,6600.0,77.4571,77.5232,77.4571,77.5232,6600.0
2008-04-11 13:10:00,93.71,93.79,93.68,93.78,9300.0,77.4901,77.5563,77.4653,77.548,9300.0
2008-04-11 13:15:00,93.77,93.81,93.73,93.79,10900.0,77.5397,77.5728,77.5067,77.5563,10900.0
2008-04-11 13:20:00,93.81,93.84,93.73,93.84,16300.0,77.5728,77.5976,77.5067,77.5976,16300.0
2008-04-11 13:25:00,93.84,93.92,93.79,93.86,11700.0,77.5976,77.6638,77.5563,77.6142,11700.0
2008-04-11 13:30:00,93.83,93.9,93.68,93.79,12500.0,77.5894,77.6472,77.4653,77.5563,12500.0
2008-04-11 13:35:00,93.79,93.81,93.65,93.74,16000.0,77.5563,77.5728,77.4405,77.5149,16000.0
2008-04-11 13:40:00,93.74,93.84,93.68,93.68,9000.0,77.5149,77.5976,77.4653,77.4653,9000.0
2008-04-11 13:45:00,93.69,93.71,93.6,93.6,9500.0,77.4736,77.4901,77.3992,77.3992,9500.0
2008-04-11 13:50:00,93.64,93.75,93.6,93.63,13000.0,77.4322,77.5232,77.3992,77.424,13000.0
2008-04-11 13:55:00,93.62,93.69,93.6,93.6,10400.0,77.4157,77.4736,77.3992,77.3992,10400.0
2008-04-11 14:00:00,93.61,93.7,93.6,93.67,21800.0,77.4074,77.4819,77.3992,77.4571,21800.0
2008-04-11 14:05:00,93.69,93.76,93.6,93.66,15900.0,77.4736,77.5315,77.3992,77.4488,15900.0
2008-04-11 14:10:00,93.62,93.69,93.6,93.6,38000.0,77.4157,77.4736,77.3992,77.3992,38000.0
2008-04-11 14:15:00,93.62,93.66,93.53,93.6,43200.0,77.4157,77.4488,77.3413,77.3992,43200.0
2008-04-11 14:20:00,93.58,93.6,93.5,93.51,14800.0,77.3826,77.3992,77.3165,77.3247,14800.0
2008-04-11 14:25:00,93.53,93.61,93.49,93.59,17400.0,77.3413,77.4074,77.3082,77.3909,17400.0
2008-04-11 14:30:00,93.57,93.61,93.41,93.43,9600.0,77.3744,77.4074,77.2421,77.2586,9600.0
2008-04-11 14:35:00,93.41,93.48,93.4,93.45,13400.0,77.2421,77.2999,77.2338,77.2751,13400.0
2008-04-11 14:40:00,93.45,93.53,93.35,93.36,14000.0,77.2751,77.3413,77.1924,77.2007,14000.0
2008-04-11 14:45:00,93.35,93.44,93.33,93.42,19100.0,77.1924,77.2669,77.1759,77.2503,19100.0
2008-04-11 14:50:00,93.42,93.56,93.42,93.51,18700.0,77.2503,77.3661,77.2503,77.3247,18700.0
2008-04-11 14:55:00,93.51,93.51,93.2,93.33,33400.0,77.3247,77.3247,77.0684,77.1759,33400.0
2008-04-11 15:00:00,93.31,93.34,93.2,93.23,20400.0,77.1594,77.1842,77.0684,77.0932,20400.0
2008-04-11 15:05:00,93.24,93.35,93.04,93.06,36400.0,77.1015,77.1924,76.9361,76.9526,36400.0
2008-04-11 15:10:00,93.09,93.11,92.85,92.89,47600.0,76.9774,76.994,76.779,76.8121,47600.0
2008-04-11 15:15:00,92.91,93.03,92.88,92.97,39800.0,76.8286,76.9278,76.8038,76.8782,39800.0
2008-04-11 15:20:00,92.96,93.08,92.96,93.05,28000.0,76.8699,76.9692,76.8699,76.9444,28000.0
2008-04-11 15:25:00,93.05,93.13,92.98,93.11,38200.0,76.9444,77.0105,76.8865,76.994,38200.0
2008-04-11 15:30:00,93.11,93.12,92.95,93.07,47400.0,76.994,77.0023,76.8617,76.9609,47400.0
2008-04-11 15:35:00,93.06,93.07,92.83,92.85,42800.0,76.9526,76.9609,76.7624,76.779,42800.0
2008-04-11 15:40:00,92.83,92.87,92.61,92.61,52500.0,76.7624,76.7955,76.5805,76.5805,52500.0
2008-04-11 15:45:00,92.62,92.77,92.61,92.7,74000.0,76.5888,76.7128,76.5805,76.6549,74000.0
2008-04-11 15:50:00,92.72,92.86,92.63,92.86,75000.0,76.6715,76.7873,76.5971,76.7873,75000.0
2008-04-11 15:55:00,92.86,93.07,92.86,92.99,118400.0,76.7873,76.9609,76.7873,76.8948,118400.0
2008-04-14 09:30:00,92.69,92.69,92.15,92.57,39500.0,76.6467,76.6467,76.2001,76.5474,39500.0
2008-04-14 09:35:00,92.59,93.06,92.59,93.06,24000.0,76.564,76.9526,76.564,76.9526,24000.0
2008-04-14 09:40:00,93.09,93.2,93.0,93.09,39100.0,76.9774,77.0684,76.903,76.9774,39100.0
2008-04-14 09:45:00,93.11,93.18,92.96,93.14,41100.0,76.994,77.0519,76.8699,77.0188,41100.0
2008-04-14 09:50:00,93.13,93.13,92.71,92.81,25200.0,77.0105,77.0105,76.6632,76.7459,25200.0
2008-04-14 09:55:00,92.81,92.88,92.49,92.85,28200.0,76.7459,76.8038,76.4813,76.779,28200.0
2008-04-14 10:00:00,92.88,93.29,92.88,93.28,24300.0,76.8038,77.1428,76.8038,77.1346,24300.0
2008-04-14 10:05:00,93.29,93.39,93.01,93.07,24400.0,77.1428,77.2255,76.9113,76.9609,24400.0
2008-04-14 10:10:00,93.04,93.15,93.01,93.02,17200.0,76.9361,77.0271,76.9113,76.9196,17200.0
2008-04-14 10:15:00,93.03,93.36,92.99,93.07,31700.0,76.9278,77.2007,76.8948,76.9609,31700.0
2008-04-14 10:20:00,93.07,93.07,92.7,92.75,26000.0,76.9609,76.9609,76.6549,76.6963,26000.0
2008-04-14 10:25:00,92.73,93.09,92.73,93.03,11000.0,76.6798,76.9774,76.6798,76.9278,11000.0
2008-04-14 10:30:00,93.0,93.19,92.99,93.17,11600.0,76.903,77.0601,76.8948,77.0436,11600.0
2008-04-14 10:35:00,93.14,93.27,93.12,93.23,8400.0,77.0188,77.1263,77.0023,77.0932,8400.0
2008-04-14 10:40:00,93.24,93.33,93.22,93.24,11400.0,77.1015,77.1759,77.0849,77.1015,11400.0
2008-04-14 10:45:00,93.2,93.24,93.09,93.13,4900.0,77.0684,77.1015,76.9774,77.0105,4900.0
2008-04-14 10:50:00,93.1,93.13,92.9,93.03,32400.0,76.9857,77.0105,76.8203,76.9278,32400.0
2008-04-14 10:55:00,93.02,93.37,92.95,93.35,12500.0,76.9196,77.209,76.8617,77.1924,12500.0
2008-04-14 11:00:00,93.36,93.45,93.18,93.18,16000.0,77.2007,77.2751,77.0519,77.0519,16000.0
2008-04-14 11:05:00,93.17,93.2,93.12,93.14,13400.0,77.0436,77.0684,77.0023,77.0188,13400.0
2008-04-14 11:10:00,93.15,93.19,93.13,93.15,14300.0,77.0271,77.0601,77.0105,77.0271,14300.0
2008-04-14 11:15:00,93.14,93.21,93.12,93.15,17400.0,77.0188,77.0767,77.0023,77.0271,17400.0
2008-04-14 11:20:00,93.15,93.18,93.09,93.13,13900.0,77.0271,77.0519,76.9774,77.0105,13900.0
2008-04-14 11:25:00,93.09,93.11,92.64,92.69,24500.0,76.9774,76.994,76.6053,76.6467,24500.0
2008-04-14 11:30:00,92.66,92.66,92.52,92.58,14000.0,76.6219,76.6219,76.5061,76.5557,14000.0
2008-04-14 11:35:00,92.61,92.68,92.59,92.68,5600.0,76.5805,76.6384,76.564,76.6384,5600.0
2008-04-14 11:40:00,92.67,92.81,92.63,92.79,12400.0,76.6301,76.7459,76.5971,76.7294,12400.0
2008-04-14 11:45:00,92.75,92.76,92.67,92.68,5500.0,76.6963,76.7046,76.6301,76.6384,5500.0
2008-04-14 11:50:00,92.7,92.75,92.68,92.73,7400.0,76.6549,76.6963,76.6384,76.6798,7400.0
2008-04-14 11:55:00,92.73,92.77,92.67,92.73,6600.0,76.6798,76.7128,76.6301,76.6798,6600.0
2008-04-14 12:00:00,92.72,92.78,92.7,92.73,7800.0,76.6715,76.7211,76.6549,76.6798,7800.0
2008-04-14 12:05:00,92.74,92.76,92.57,92.65,9000.0,76.688,76.7046,76.5474,76.6136,9000.0
2008-04-14 12:10:00,92.66,92.7,92.59,92.59,9000.0,76.6219,76.6549,76.564,76.564,9000.0
2008-04-14 12:15:00,92.59,92.61,92.48,92.51,6300.0,76.564,76.5805,76.473,76.4978,6300.0
2008-04-14 12:20:00,92.52,92.62,92.48,92.62,6800.0,76.5061,76.5888,76.473,76.5888,6800.0
2008-04-14 12:25:00,92.62,92.98,92.58,92.96,14100.0,76.5888,76.8865,76.5557,76.8699,14100.0
2008-04-14 12:30:00,92.98,93.05,92.9,92.93,9000.0,76.8865,76.9444,76.8203,76.8451,9000.0
2008-04-14 12:35:00,92.96,92.99,92.92,92.95,4700.0,76.8699,76.8948,76.8369,76.8617,4700.0
2008-04-14 12:40:00,92.93,92.97,92.88,92.91,5500.0,76.8451,76.8782,76.8038,76.8286,5500.0
2008-04-14 12:45:00,92.92,93.1,92.91,93.1,7400.0,76.8369,76.9857,76.8286,76.9857,7400.0
2008-04-14 12:50:00,93.05,93.13,93.05,93.12,9200.0,76.9444,77.0105,76.9444,77.0023,9200.0
2008-04-14 12:55:00,93.11,93.14,93.03,93.03,7900.0,76.994,77.0188,76.9278,76.9278,7900.0
2008-04-14 13:00:00,93.05,93.08,92.91,92.93,9800.0,76.9444,76.9692,76.8286,76.8451,9800.0
2008-04-14 13:05:00,92.94,92.95,92.86,92.91,13800.0,76.8534,76.8617,76.7873,76.8286,13800.0
2008-04-14 13:10:00,92.87,93.07,92.87,93.07,8800.0,76.7955,76.9609,76.7955,76.9609,8800.0
2008-04-14 13:15:00,93.03,93.05,92.84,92.85,7500.0,76.9278,76.9444,76.7707,76.779,7500.0
2008-04-14 13:20:00,92.85,92.92,92.83,92.89,7900.0,76.779,76.8369,76.7624,76.8121,7900.0
2008-04-14 13:25:00,92.87,92.92,92.72,92.87,9800.0,76.7955,76.8369,76.6715,76.7955,9800.0
2008-04-14 13:30:00,92.88,92.99,92.87,92.89,13400.0,76.8038,76.8948,76.7955,76.8121,13400.0
2008-04-14 13:35:00,92.88,92.94,92.88,92.92,5800.0,76.8038,76.8534,76.8038,76.8369,5800.0
2008-04-14 13:40:00,92.92,93.01,92.92,92.96,6500.0,76.8369,76.9113,76.8369,76.8699,6500.0
2008-04-14 13:45:00,92.96,92.96,92.85,92.86,13100.0,76.8699,76.8699,76.779,76.7873,13100.0
2008-04-14 13:50:00,92.88,92.92,92.84,92.9,8300.0,76.8038,76.8369,76.7707,76.8203,8300.0
2008-04-14 13:55:00,92.91,93.0,92.88,93.0,7500.0,76.8286,76.903,76.8038,76.903,7500.0
2008-04-14 14:00:00,93.02,93.03,92.89,92.93,7700.0,76.9196,76.9278,76.8121,76.8451,7700.0
2008-04-14 14:05:00,92.93,92.95,92.86,92.88,6500.0,76.8451,76.8617,76.7873,76.8038,6500.0
2008-04-14 14:10:00,92.87,92.99,92.85,92.96,11900.0,76.7955,76.8948,76.779,76.8699,11900.0
2008-04-14 14:15:00,92.92,92.97,92.86,92.89,13200.0,76.8369,76.8782,76.7873,76.8121,13200.0
2008-04-14 14:20:00,92.92,93.04,92.87,93.0,8000.0,76.8369,76.9361,76.7955,76.903,8000.0
2008-04-14 14:25:00,93.0,93.01,92.82,92.83,6500.0,76.903,76.9113,76.7542,76.7624,6500.0
2008-04-14 14:30:00,92.82,93.01,92.81,92.99,9100.0,76.7542,76.9113,76.7459,76.8948,9100.0
2008-04-14 14:35:00,92.97,93.03,92.95,93.03,11000.0,76.8782,76.9278,76.8617,76.9278,11000.0
2008-04-14 14:40:00,93.03,93.04,92.95,93.0,11700.0,76.9278,76.9361,76.8617,76.903,11700.0
2008-04-14 14:45:00,93.02,93.11,92.96,92.96,16400.0,76.9196,76.994,76.8699,76.8699,16400.0
2008-04-14 14:50:00,92.95,92.98,92.86,92.88,20500.0,76.8617,76.8865,76.7873,76.8038,20500.0
2008-04-14 14:55:00,92.86,92.88,92.77,92.77,10800.0,76.7873,76.8038,76.7128,76.7128,10800.0
2008-04-14 15:00:00,92.77,92.89,92.74,92.89,12000.0,76.7128,76.8121,76.688,76.8121,12000.0
2008-04-14 15:05:00,92.88,92.88,92.75,92.86,9600.0,76.8038,76.8038,76.6963,76.7873,9600.0
2008-04-14 15:10:00,92.85,92.9,92.8,92.82,6700.0,76.779,76.8203,76.7376,76.7542,6700.0
2008-04-14 15:15:00,92.81,92.92,92.81,92.92,10300.0,76.7459,76.8369,76.7459,76.8369,10300.0
2008-04-14 15:20:00,92.92,92.99,92.84,92.89,19600.0,76.8369,76.8948,76.7707,76.8121,19600.0
2008-04-14 15:25:00,92.85,92.95,92.85,92.85,13200.0,76.779,76.8617,76.779,76.779,13200.0
2008-04-14 15:30:00,92.84,92.87,92.73,92.78,32300.0,76.7707,76.7955,76.6798,76.7211,32300.0
2008-04-14 15:35:00,92.73,92.78,92.72,92.76,12000.0,76.6798,76.7211,76.6715,76.7046,12000.0
2008-04-14 15:40:00,92.77,92.84,92.72,92.78,13500.0,76.7128,76.7707,76.6715,76.7211,13500.0
2008-04-14 15:45:00,92.79,92.96,92.79,92.9,23500.0,76.7294,76.8699,76.7294,76.8203,23500.0
2008-04-14 15:50:00,92.9,92.92,92.79,92.79,31300.0,76.8203,76.8369,76.7294,76.7294,31300.0
2008-04-14 15:55:00,92.79,92.89,92.75,92.86,45700.0,76.7294,76.8121,76.6963,76.7873,45700.0
2008-04-15 09:30:00,93.23,93.95,93.2,93.41,41600.0,77.0932,77.6886,77.0684,77.2421,41600.0
2008-04-15 09:35:00,93.41,93.41,92.75,92.77,21500.0,77.2421,77.2421,76.6963,76.7128,21500.0
2008-04-15 09:40:00,92.77,93.14,92.63,93.04,28400.0,76.7128,77.0188,76.5971,76.9361,28400.0
2008-04-15 09:45:00,93.01,93.05,92.89,92.98,16700.0,76.9113,76.9444,76.8121,76.8865,16700.0
2008-04-15 09:50:00,92.96,93.04,92.78,93.01,12900.0,76.8699,76.9361,76.7211,76.9113,12900.0
2008-04-15 09:55:00,93.01,93.13,92.96,92.97,21000.0,76.9113,77.0105,76.8699,76.8782,21000.0
2008-04-15 10:00:00,92.95,93.11,92.76,92.79,16100.0,76.8617,76.994,76.7046,76.7294,16100.0
2008-04-15 10:05:00,92.78,92.79,92.66,92.72,28900.0,76.7211,76.7294,76.6219,76.6715,28900.0
2008-04-15 10:10:00,92.71,92.89,92.7,92.81,14700.0,76.6632,76.8121,76.6549,76.7459,14700.0
2008-04-15 10:15:00,92.82,92.88,92.77,92.87,8900.0,76.7542,76.8038,76.7128,76.7955,8900.0
2008-04-15 10:20:00,92.84,93.02,92.82,92.88,14300.0,76.7707,76.9196,76.7542,76.8038,14300.0
2008-04-15 10:25:00,92.86,92.87,92.65,92.74,25500.0,76.7873,76.7955,76.6136,76.688,25500.0
2008-04-15 10:30:00,92.73,92.89,92.69,92.85,16400.0,76.6798,76.8121,76.6467,76.779,16400.0
2008-04-15 10:35:00,92.85,92.97,92.8,92.92,8100.0,76.779,76.8782,76.7376,76.8369,8100.0
2008-04-15 10:40:00,92.96,92.96,92.84,92.94,9400.0,76.8699,76.8699,76.7707,76.8534,9400.0
2008-04-15 10:45:00,92.93,93.0,92.9,92.94,6600.0,76.8451,76.903,76.8203,76.8534,6600.0
2008-04-15 10:50:00,92.93,92.96,92.67,92.7,13300.0,76.8451,76.8699,76.6301,76.6549,13300.0
2008-04-15 10:55:00,92.7,92.88,92.7,92.88,9700.0,76.6549,76.8038,76.6549,76.8038,9700.0
2008-04-15 11:00:00,92.91,93.0,92.89,93.0,7100.0,76.8286,76.903,76.8121,76.903,7100.0
2008-04-15 11:05:00,92.95,92.95,92.7,92.7,11100.0,76.8617,76.8617,76.6549,76.6549,11100.0
2008-04-15 11:10:00,92.7,92.76,92.58,92.58,17300.0,76.6549,76.7046,76.5557,76.5557,17300.0
2008-04-15 11:15:00,92.56,92.67,92.52,92.67,11700.0,76.5392,76.6301,76.5061,76.6301,11700.0
2008-04-15 11:20:00,92.66,92.75,92.6,92.72,10600.0,76.6219,76.6963,76.5723,76.6715,10600.0
2008-04-15 11:25:00,92.74,92.77,92.59,92.61,7600.0,76.688,76.7128,76.564,76.5805,7600.0
2008-04-15 11:30:00,92.61,92.67,92.57,92.6,6200.0,76.5805,76.6301,76.5474,76.5723,6200.0
2008-04-15 11:35:00,92.56,92.58,92.44,92.56,10200.0,76.5392,76.5557,76.4399,76.5392,10200.0
2008-04-15 11:40:00,92.53,92.54,92.39,92.42,19900.0,76.5144,76.5226,76.3986,76.4234,19900.0
2008-04-15 11:45:00,92.44,92.58,92.38,92.58,23200.0,76.4399,76.5557,76.3903,76.5557,23200.0
2008-04-15 11:50:00,92.61,92.65,92.58,92.65,10700.0,76.5805,76.6136,76.5557,76.6136,10700.0
2008-04-15 11:55:00,92.64,92.7,92.55,92.55,12500.0,76.6053,76.6549,76.5309,76.5309,12500.0
2008-04-15 12:00:00,92.57,92.61,92.53,92.54,9500.0,76.5474,76.5805,76.5144,76.5226,9500.0
2008-04-15 12:05:00,92.53,92.53,92.3,92.35,18800.0,76.5144,76.5144,76.3242,76.3655,18800.0
2008-04-15 12:10:00,92.37,92.42,92.31,92.31,11600.0,76.3821,76.4234,76.3325,76.3325,11600.0
2008-04-15 12:15:00,92.31,92.37,92.25,92.25,9500.0,76.3325,76.3821,76.2828,76.2828,9500.0
2008-04-15 12:20:00,92.28,92.32,92.2,92.3,17500.0,76.3076,76.3407,76.2415,76.3242,17500.0
2008-04-15 12:25:00,92.3,92.33,92.24,92.3,11900.0,76.3242,76.349,76.2746,76.3242,11900.0
2008-04-15 12:30:00,92.34,92.49,92.33,92.42,9600.0,76.3573,76.4813,76.349,76.4234,9600.0
2008-04-15 12:35:00,92.42,92.58,92.41,92.58,9500.0,76.4234,76.5557,76.4151,76.5557,9500.0
2008-04-15 12:40:00,92.57,92.7,92.57,92.7,8100.0,76.5474,76.6549,76.5474,76.6549,8100.0
2008-04-15 12:45:00,92.67,92.67,92.55,92.6,13700.0,76.6301,76.6301,76.5309,76.5723,13700.0
2008-04-15 12:50:00,92.59,92.7,92.55,92.7,11400.0,76.564,76.6549,76.5309,76.6549,11400.0
2008-04-15 12:55:00,92.7,92.79,92.67,92.71,7100.0,76.6549,76.7294,76.6301,76.6632,7100.0
2008-04-15 13:00:00,92.74,92.8,92.66,92.73,11200.0,76.688,76.7376,76.6219,76.6798,11200.0
2008-04-15 13:05:00,92.78,92.85,92.74,92.81,20600.0,76.7211,76.779,76.688,76.7459,20600.0
2008-04-15 13:10:00,92.8,92.93,92.72,92.92,22800.0,76.7376,76.8451,76.6715,76.8369,22800.0
2008-04-15 13:15:00,92.9,93.02,92.87,93.0,22600.0,76.8203,76.9196,76.7955,76.903,22600.0
2008-04-15 13:20:00,93.0,93.24,93.0,93.23,40100.0,76.903,77.1015,76.903,77.0932,40100.0
2008-04-15 13:25:00,93.23,93.27,93.13,93.14,17200.0,77.0932,77.1263,77.0105,77.0188,17200.0
2008-04-15 13:30:00,93.14,93.19,93.08,93.08,8200.0,77.0188,77.0601,76.9692,76.9692,8200.0
2008-04-15 13:35:00,93.07,93.07,92.9,92.93,11700.0,76.9609,76.9609,76.8203,76.8451,11700.0
2008-04-15 13:40:00,92.93,93.06,92.9,93.05,9500.0,76.8451,76.9526,76.8203,76.9444,9500.0
2008-04-15 13:45:00,93.06,93.28,93.03,93.22,13200.0,76.9526,77.1346,76.9278,77.0849,13200.0
2008-04-15 13:50:00,93.18,93.38,93.18,93.32,17500.0,77.0519,77.2172,77.0519,77.1676,17500.0
2008-04-15 13:55:00,93.35,93.37,93.27,93.28,16500.0,77.1924,77.209,77.1263,77.1346,16500.0
2008-04-15 14:00:00,93.29,93.31,93.11,93.15,11200.0,77.1428,77.1594,76.994,77.0271,11200.0
2008-04-15 14:05:00,93.15,93.3,93.15,93.29,11700.0,77.0271,77.1511,77.0271,77.1428,11700.0
2008-04-15 14:10:00,93.29,93.34,93.2,93.31,25700.0,77.1428,77.1842,77.0684,77.1594,25700.0
2008-04-15 14:15:00,93.29,93.3,93.18,93.18,6700.0,77.1428,77.1511,77.0519,77.0519,6700.0
2008-04-15 14:20:00,93.16,93.26,93.14,93.22,10400.0,77.0353,77.118,77.0188,77.0849,10400.0
2008-04-15 14:25:00,93.22,93.31,93.21,93.26,15400.0,77.0849,77.1594,77.0767,77.118,15400.0
2008-04-15 14:30:00,93.26,93.44,93.26,93.36,21000.0,77.118,77.2669,77.118,77.2007,21000.0
2008-04-15 14:35:00,93.4,93.44,93.34,93.37,14800.0,77.2338,77.2669,77.1842,77.209,14800.0
2008-04-15 14:40:00,93.37,93.39,93.26,93.27,9100.0,77.209,77.2255,77.118,77.1263,9100.0
2008-04-15 14:45:00,93.29,93.37,93.24,93.27,11700.0,77.1428,77.209,77.1015,77.1263,11700.0
2008-04-15 14:50:00,93.24,93.25,93.16,93.21,16000.0,77.1015,77.1098,77.0353,77.0767,16000.0
2008-04-15 14:55:00,93.21,93.26,93.13,93.24,18100.0,77.0767,77.118,77.0105,77.1015,18100.0
2008-04-15 15:00:00,93.25,93.25,93.14,93.25,13800.0,77.1098,77.1098,77.0188,77.1098,13800.0
2008-04-15 15:05:00,93.27,93.3,93.15,93.16,11800.0,77.1263,77.1511,77.0271,77.0353,11800.0
2008-04-15 15:10:00,93.17,93.4,93.17,93.34,16400.0,77.0436,77.2338,77.0436,77.1842,16400.0
2008-04-15 15:15:00,93.33,93.43,93.27,93.4,11600.0,77.1759,77.2586,77.1263,77.2338,11600.0
2008-04-15 15:20:00,93.44,93.6,93.4,93.53,29100.0,77.2669,77.3992,77.2338,77.3413,29100.0
2008-04-15 15:25:00,93.52,93.72,93.45,93.71,19900.0,77.333,77.4984,77.2751,77.4901,19900.0
2008-04-15 15:30:00,93.7,93.79,93.64,93.69,34700.0,77.4819,77.5563,77.4322,77.4736,34700.0
2008-04-15 15:35:00,93.7,93.72,93.56,93.6,18800.0,77.4819,77.4984,77.3661,77.3992,18800.0
2008-04-15 15:40:00,93.6,93.64,93.49,93.64,31200.0,77.3992,77.4322,77.3082,77.4322,31200.0
2008-04-15 15:45:00,93.65,93.7,93.54,93.54,27100.0,77.4405,77.4819,77.3496,77.3496,27100.0
2008-04-15 15:50:00,93.56,93.65,93.45,93.65,36800.0,77.3661,77.4405,77.2751,77.4405,36800.0
2008-04-15 15:55:00,93.65,93.79,93.62,93.78,50800.0,77.4405,77.5563,77.4157,77.548,50800.0
2008-04-16 09:30:00,94.3,94.95,94.3,94.7,17200.0,77.978,78.5155,77.978,78.3088,17200.0
2008-04-16 09:35:00,94.69,94.69,94.2,94.47,45200.0,78.3005,78.3005,77.8953,78.1186,45200.0
2008-04-16 09:40:00,94.49,94.61,94.46,94.54,21200.0,78.1351,78.2344,78.1103,78.1765,21200.0
2008-04-16 09:45:00,94.55,94.9,94.55,94.8,18500.0,78.1847,78.4742,78.1847,78.3915,18500.0
2008-04-16 09:50:00,94.79,94.9,94.71,94.73,29300.0,78.3832,78.4742,78.317,78.3336,29300.0
2008-04-16 09:55:00,94.72,94.74,94.58,94.64,9300.0,78.3253,78.3419,78.2095,78.2592,9300.0
2008-04-16 10:00:00,94.64,94.68,94.51,94.59,19000.0,78.2592,78.2922,78.1517,78.2178,19000.0
2008-04-16 10:05:00,94.6,94.73,94.52,94.53,16600.0,78.2261,78.3336,78.1599,78.1682,16600.0
2008-04-16 10:10:00,94.55,94.76,94.5,94.76,12900.0,78.1847,78.3584,78.1434,78.3584,12900.0
2008-04-16 10:15:00,94.78,94.99,94.75,94.99,9800.0,78.3749,78.5486,78.3501,78.5486,9800.0
2008-04-16 10:20:00,94.97,95.34,94.95,95.22,35500.0,78.532,78.838,78.5155,78.7388,35500.0
2008-04-16 10:25:00,95.24,95.66,95.24,95.52,31400.0,78.7553,79.1026,78.7553,78.9868,31400.0
2008-04-16 10:30:00,95.53,95.8,95.46,95.75,54500.0,78.9951,79.2184,78.9372,79.177,54500.0
2008-04-16 10:35:00,95.76,95.76,95.32,95.33,35800.0,79.1853,79.1853,78.8215,78.8297,35800.0
2008-04-16 10:40:00,95.32,95.35,95.16,95.22,12700.0,78.8215,78.8463,78.6892,78.7388,12700.0
2008-04-16 10:45:00,95.24,95.43,95.24,95.43,16600.0,78.7553,78.9124,78.7553,78.9124,16600.0
2008-04-16 10:50:00,95.47,95.81,95.43,95.66,19900.0,78.9455,79.2267,78.9124,79.1026,19900.0
2008-04-16 10:55:00,95.66,95.67,95.6,95.65,12300.0,79.1026,79.1109,79.053,79.0943,12300.0
2008-04-16 11:00:00,95.66,95.66,95.57,95.59,8500.0,79.1026,79.1026,79.0282,79.0447,8500.0
2008-04-16 11:05:00,95.63,95.63,95.48,95.49,7900.0,79.0778,79.0778,78.9538,78.962,7900.0
2008-04-16 11:10:00,95.47,95.49,95.43,95.44,2400.0,78.9455,78.962,78.9124,78.9207,2400.0
2008-04-16 11:15:00,95.42,95.44,95.28,95.31,6500.0,78.9042,78.9207,78.7884,78.8132,6500.0
2008-04-16 11:20:00,95.31,95.44,95.3,95.3,7700.0,78.8132,78.9207,78.8049,78.8049,7700.0
2008-04-16 11:25:00,95.27,95.37,95.26,95.36,5900.0,78.7801,78.8628,78.7718,78.8545,5900.0
2008-04-16 11:30:00,95.32,95.6,95.3,95.6,10400.0,78.8215,79.053,78.8049,79.053,10400.0
2008-04-16 11:35:00,95.59,95.68,95.54,95.65,23700.0,79.0447,79.1192,79.0034,79.0943,23700.0
2008-04-16 11:40:00,95.65,95.66,95.58,95.59,15800.0,79.0943,79.1026,79.0365,79.0447,15800.0
2008-04-16 11:45:00,95.62,95.62,95.56,95.6,7100.0,79.0695,79.0695,79.0199,79.053,7100.0
2008-04-16 11:50:00,95.62,95.66,95.59,95.66,7300.0,79.0695,79.1026,79.0447,79.1026,7300.0
2008-04-16 11:55:00,95.64,95.78,95.63,95.74,17700.0,79.0861,79.2018,79.0778,79.1688,17700.0
2008-04-16 12:00:00,95.73,95.88,95.73,95.87,7400.0,79.1605,79.2845,79.1605,79.2763,7400.0
2008-04-16 12:05:00,95.86,95.89,95.8,95.89,14400.0,79.268,79.2928,79.2184,79.2928,14400.0
2008-04-16 12:10:00,95.91,96.23,95.9,96.21,34900.0,79.3093,79.574,79.3011,79.5574,34900.0
2008-04-16 12:15:00,96.21,96.36,96.21,96.26,16600.0,79.5574,79.6815,79.5574,79.5988,16600.0
2008-04-16 12:20:00,96.25,96.29,94.75,94.75,32700.0,79.5905,79.6236,78.3501,78.3501,32700.0
2008-04-16 12:25:00,96.24,96.32,96.15,96.3,24000.0,79.5822,79.6484,79.5078,79.6318,24000.0
2008-04-16 12:30:00,96.33,96.47,96.33,96.34,17700.0,79.6566,79.7724,79.6566,79.6649,17700.0
2008-04-16 12:35:00,96.34,96.37,96.25,96.37,22400.0,79.6649,79.6897,79.5905,79.6897,22400.0
2008-04-16 12:40:00,96.4,96.54,96.38,96.48,28800.0,79.7145,79.8303,79.698,79.7807,28800.0
2008-04-16 12:45:00,96.47,96.49,96.35,96.36,18400.0,79.7724,79.789,79.6732,79.6815,18400.0
2008-04-16 12:50:00,96.37,96.63,96.34,96.55,26100.0,79.6897,79.9047,79.6649,79.8386,26100.0
2008-04-16 12:55:00,96.55,96.57,96.43,96.45,7400.0,79.8386,79.8551,79.7393,79.7559,7400.0
2008-04-16 13:00:00,96.45,96.55,96.31,96.34,12400.0,79.7559,79.8386,79.6401,79.6649,12400.0
2008-04-16 13:05:00,96.32,96.36,96.25,96.25,12300.0,79.6484,79.6815,79.5905,79.5905,12300.0
2008-04-16 13:10:00,96.29,96.41,96.25,96.41,21800.0,79.6236,79.7228,79.5905,79.7228,21800.0
2008-04-16 13:15:00,96.4,96.42,96.31,96.36,8300.0,79.7145,79.7311,79.6401,79.6815,8300.0
2008-04-16 13:20:00,96.36,96.45,96.31,96.39,12800.0,79.6815,79.7559,79.6401,79.7063,12800.0
2008-04-16 13:25:00,96.33,96.42,96.31,96.37,8600.0,79.6566,79.7311,79.6401,79.6897,8600.0
2008-04-16 13:30:00,96.37,96.41,96.34,96.34,11200.0,79.6897,79.7228,79.6649,79.6649,11200.0
2008-04-16 13:35:00,96.34,96.35,96.1,96.21,21300.0,79.6649,79.6732,79.4665,79.5574,21300.0
2008-04-16 13:40:00,96.24,96.25,96.11,96.25,8700.0,79.5822,79.5905,79.4747,79.5905,8700.0
2008-04-16 13:45:00,96.26,96.41,96.25,96.37,8000.0,79.5988,79.7228,79.5905,79.6897,8000.0
2008-04-16 13:50:00,96.38,96.48,96.37,96.42,15700.0,79.698,79.7807,79.6897,79.7311,15700.0
2008-04-16 13:55:00,96.42,96.51,96.41,96.45,8000.0,79.7311,79.8055,79.7228,79.7559,8000.0
2008-04-16 14:00:00,96.44,96.47,96.3,96.33,17200.0,79.7476,79.7724,79.6318,79.6566,17200.0
2008-04-16 14:05:00,96.35,96.42,96.27,96.36,13600.0,79.6732,79.7311,79.607,79.6815,13600.0
2008-04-16 14:10:00,96.39,96.39,96.22,96.26,13300.0,79.7063,79.7063,79.5657,79.5988,13300.0
2008-04-16 14:15:00,96.27,96.41,96.26,96.36,20200.0,79.607,79.7228,79.5988,79.6815,20200.0
2008-04-16 14:20:00,96.38,96.45,96.36,96.44,17800.0,79.698,79.7559,79.6815,79.7476,17800.0
2008-04-16 14:25:00,96.45,96.62,96.45,96.57,15000.0,79.7559,79.8965,79.7559,79.8551,15000.0
2008-04-16 14:30:00,96.57,96.67,96.56,96.61,13800.0,79.8551,79.9378,79.8468,79.8882,13800.0
2008-04-16 14:35:00,96.58,96.64,96.49,96.51,8000.0,79.8634,79.913,79.789,79.8055,8000.0
2008-04-16 14:40:00,96.52,96.63,96.52,96.6,11300.0,79.8138,79.9047,79.8138,79.8799,11300.0
2008-04-16 14:45:00,96.62,96.62,96.5,96.52,12300.0,79.8965,79.8965,79.7972,79.8138,12300.0
2008-04-16 14:50:00,96.52,96.79,96.51,96.79,25600.0,79.8138,80.037,79.8055,80.037,25600.0
2008-04-16 14:55:00,96.78,96.79,96.61,96.65,20600.0,80.0288,80.037,79.8882,79.9213,20600.0
2008-04-16 15:00:00,96.65,96.8,96.62,96.8,30400.0,79.9213,80.0453,79.8965,80.0453,30400.0
2008-04-16 15:05:00,96.77,96.77,96.64,96.65,37000.0,80.0205,80.0205,79.913,79.9213,37000.0
2008-04-16 15:10:00,96.65,96.77,96.65,96.73,35000.0,79.9213,80.0205,79.9213,79.9874,35000.0
2008-04-16 15:15:00,96.73,96.93,96.72,96.84,30800.0,79.9874,80.1528,79.9791,80.0784,30800.0
2008-04-16 15:20:00,96.84,97.0,96.83,96.95,39200.0,80.0784,80.2107,80.0701,80.1693,39200.0
2008-04-16 15:25:00,96.96,97.07,96.94,96.99,46300.0,80.1776,80.2686,80.1611,80.2024,46300.0
2008-04-16 15:30:00,96.99,97.08,96.92,96.95,39000.0,80.2024,80.2768,80.1445,80.1693,39000.0
2008-04-16 15:35:00,96.95,97.06,96.91,97.03,55900.0,80.1693,80.2603,80.1363,80.2355,55900.0
2008-04-16 15:40:00,97.05,97.13,97.02,97.09,60100.0,80.252,80.3182,80.2272,80.2851,60100.0
2008-04-16 15:45:00,97.07,97.2,97.04,97.09,67800.0,80.2686,80.3761,80.2438,80.2851,67800.0
2008-04-16 15:50:00,97.11,97.21,96.98,97.03,133800.0,80.3016,80.3843,80.1941,80.2355,133800.0
2008-04-16 15:55:00,97.05,97.07,96.86,96.87,104600.0,80.252,80.2686,80.0949,80.1032,104600.0
2008-04-17 09:30:00,96.56,96.81,95.6,95.73,49000.0,79.8468,80.0536,79.053,79.1605,49000.0
2008-04-17 09:35:00,95.76,96.0,95.76,95.95,16300.0,79.1853,79.3838,79.1853,79.3424,16300.0
2008-04-17 09:40:00,95.93,96.19,95.9,96.14,26300.0,79.3259,79.5409,79.3011,79.4995,26300.0
2008-04-17 09:45:00,96.18,96.44,96.07,96.35,24200.0,79.5326,79.7476,79.4416,79.6732,24200.0
2008-04-17 09:50:00,96.36,96.51,96.12,96.14,23500.0,79.6815,79.8055,79.483,79.4995,23500.0
2008-04-17 09:55:00,96.13,96.13,95.63,96.03,19600.0,79.4913,79.4913,79.0778,79.4086,19600.0
2008-04-17 10:00:00,96.0,96.0,95.47,95.54,33500.0,79.3838,79.3838,78.9455,79.0034,33500.0
2008-04-17 10:05:00,95.55,95.65,95.4,95.59,17400.0,79.0117,79.0943,78.8876,79.0447,17400.0
2008-04-17 10:10:00,95.61,95.8,95.56,95.78,18300.0,79.0613,79.2184,79.0199,79.2018,18300.0
2008-04-17 10:15:00,95.78,96.0,95.74,95.98,13400.0,79.2018,79.3838,79.1688,79.3672,13400.0
2008-04-17 10:20:00,95.96,96.0,95.9,95.99,22300.0,79.3507,79.3838,79.3011,79.3755,22300.0
2008-04-17 10:25:00,95.95,96.1,95.95,96.06,8500.0,79.3424,79.4665,79.3424,79.4334,8500.0
2008-04-17 10:30:00,96.04,96.05,95.91,95.91,8600.0,79.4168,79.4251,79.3093,79.3093,8600.0
2008-04-17 10:35:00,95.9,96.15,95.85,96.15,10500.0,79.3011,79.5078,79.2597,79.5078,10500.0
2008-04-17 10:40:00,96.15,96.23,95.99,96.0,21500.0,79.5078,79.574,79.3755,79.3838,21500.0
2008-04-17 10:45:00,95.98,95.98,95.51,95.51,15600.0,79.3672,79.3672,78.9786,78.9786,15600.0
2008-04-17 10:50:00,95.51,95.52,95.24,95.37,16900.0,78.9786,78.9868,78.7553,78.8628,16900.0
2008-04-17 10:55:00,95.36,95.5,95.2,95.2,17000.0,78.8545,78.9703,78.7222,78.7222,17000.0
2008-04-17 11:00:00,95.21,95.22,94.9,94.92,37900.0,78.7305,78.7388,78.4742,78.4907,37900.0
2008-04-17 11:05:00,94.92,94.98,94.84,94.87,25400.0,78.4907,78.5403,78.4245,78.4494,25400.0
2008-04-17 11:10:00,94.89,95.06,94.89,95.06,14400.0,78.4659,78.6065,78.4659,78.6065,14400.0
2008-04-17 11:15:00,95.06,95.1,94.99,95.02,11700.0,78.6065,78.6395,78.5486,78.5734,11700.0
2008-04-17 11:20:00,95.02,95.04,94.89,95.02,15900.0,78.5734,78.5899,78.4659,78.5734,15900.0
2008-04-17 11:25:00,94.98,95.02,94.71,94.74,19700.0,78.5403,78.5734,78.317,78.3419,19700.0
2008-04-17 11:30:00,94.74,94.86,94.73,94.79,38200.0,78.3419,78.4411,78.3336,78.3832,38200.0
2008-04-17 11:35:00,94.81,94.94,94.76,94.88,12300.0,78.3997,78.5072,78.3584,78.4576,12300.0
2008-04-17 11:40:00,94.87,94.88,94.74,94.74,12200.0,78.4494,78.4576,78.3419,78.3419,12200.0
2008-04-17 11:45:00,94.74,94.78,94.6,94.65,28900.0,78.3419,78.3749,78.2261,78.2674,28900.0
2008-04-17 11:50:00,94.64,94.7,94.61,94.63,15300.0,78.2592,78.3088,78.2344,78.2509,15300.0
2008-04-17 11:55:00,94.65,94.65,94.52,94.55,11900.0,78.2674,78.2674,78.1599,78.1847,11900.0
2008-04-17 12:00:00,94.56,94.64,94.56,94.64,9200.0,78.193,78.2592,78.193,78.2592,9200.0
2008-04-17 12:05:00,94.62,94.8,94.62,94.79,9800.0,78.2426,78.3915,78.2426,78.3832,9800.0
2008-04-17 12:10:00,94.76,94.8,94.76,94.78,9500.0,78.3584,78.3915,78.3584,78.3749,9500.0
2008-04-17 12:15:00,94.78,94.85,94.78,94.82,6700.0,78.3749,78.4328,78.3749,78.408,6700.0
2008-04-17 12:20:00,94.82,94.82,94.52,94.52,14300.0,78.408,78.408,78.1599,78.1599,14300.0
2008-04-17 12:25:00,94.51,94.61,94.38,94.41,17100.0,78.1517,78.2344,78.0442,78.069,17100.0
2008-04-17 12:30:00,94.41,94.42,94.26,94.26,13900.0,78.069,78.0772,77.9449,77.9449,13900.0
2008-04-17 12:35:00,94.25,94.36,94.24,94.25,20000.0,77.9367,78.0276,77.9284,77.9367,20000.0
2008-04-17 12:40:00,94.29,94.37,94.24,94.26,17600.0,77.9697,78.0359,77.9284,77.9449,17600.0
2008-04-17 12:45:00,94.23,94.27,94.04,94.18,22000.0,77.9201,77.9532,77.763,77.8788,22000.0
2008-04-17 12:50:00,94.2,94.38,94.2,94.29,15300.0,77.8953,78.0442,77.8953,77.9697,15300.0
2008-04-17 12:55:00,94.31,94.35,94.19,94.31,19400.0,77.9863,78.0194,77.887,77.9863,19400.0
2008-04-17 13:00:00,94.31,94.38,94.3,94.32,9300.0,77.9863,78.0442,77.978,77.9945,9300.0
2008-04-17 13:05:00,94.32,94.49,94.32,94.47,14700.0,77.9945,78.1351,77.9945,78.1186,14700.0
2008-04-17 13:10:00,94.5,94.53,94.41,94.41,11800.0,78.1434,78.1682,78.069,78.069,11800.0
2008-04-17 13:15:00,94.41,94.51,94.41,94.46,7200.0,78.069,78.1517,78.069,78.1103,7200.0
2008-04-17 13:20:00,94.49,94.59,94.46,94.58,11200.0,78.1351,78.2178,78.1103,78.2095,11200.0
2008-04-17 13:25:00,94.59,94.75,94.58,94.71,18500.0,78.2178,78.3501,78.2095,78.317,18500.0
2008-04-17 13:30:00,94.71,94.73,94.62,94.63,9100.0,78.317,78.3336,78.2426,78.2509,9100.0
2008-04-17 13:35:00,94.63,94.77,94.6,94.75,9600.0,78.2509,78.3667,78.2261,78.3501,9600.0
2008-04-17 13:40:00,94.72,94.78,94.62,94.7,11300.0,78.3253,78.3749,78.2426,78.3088,11300.0
2008-04-17 13:45:00,94.69,94.74,94.64,94.67,11500.0,78.3005,78.3419,78.2592,78.284,11500.0
2008-04-17 13:50:00,94.67,94.74,94.62,94.65,7800.0,78.284,78.3419,78.2426,78.2674,7800.0
2008-04-17 13:55:00,94.63,94.63,94.49,94.51,9400.0,78.2509,78.2509,78.1351,78.1517,9400.0
2008-04-17 14:00:00,94.5,94.63,94.48,94.61,17500.0,78.1434,78.2509,78.1269,78.2344,17500.0
2008-04-17 14:05:00,94.64,94.74,94.64,94.68,15500.0,78.2592,78.3419,78.2592,78.2922,15500.0
2008-04-17 14:10:00,94.66,94.66,94.45,94.56,17100.0,78.2757,78.2757,78.102,78.193,17100.0
2008-04-17 14:15:00,94.59,94.72,94.59,94.72,10000.0,78.2178,78.3253,78.2178,78.3253,10000.0
2008-04-17 14:20:00,94.72,94.77,94.7,94.74,7300.0,78.3253,78.3667,78.3088,78.3419,7300.0
2008-04-17 14:25:00,94.77,94.86,94.73,94.74,7300.0,78.3667,78.4411,78.3336,78.3419,7300.0
2008-04-17 14:30:00,94.76,94.89,94.76,94.89,23800.0,78.3584,78.4659,78.3584,78.4659,23800.0
2008-04-17 14:35:00,94.88,94.88,94.79,94.85,23300.0,78.4576,78.4576,78.3832,78.4328,23300.0
2008-04-17 14:40:00,94.85,94.85,94.8,94.84,12300.0,78.4328,78.4328,78.3915,78.4245,12300.0
2008-04-17 14:45:00,94.85,94.9,94.83,94.88,26600.0,78.4328,78.4742,78.4163,78.4576,26600.0
2008-04-17 14:50:00,94.89,94.9,94.71,94.74,9100.0,78.4659,78.4742,78.317,78.3419,9100.0
2008-04-17 14:55:00,94.76,94.76,94.61,94.66,12500.0,78.3584,78.3584,78.2344,78.2757,12500.0
2008-04-17 15:00:00,94.67,94.82,94.63,94.77,12300.0,78.284,78.408,78.2509,78.3667,12300.0
2008-04-17 15:05:00,94.82,94.89,94.71,94.79,28000.0,78.408,78.4659,78.317,78.3832,28000.0
2008-04-17 15:10:00,94.83,94.87,94.79,94.85,19700.0,78.4163,78.4494,78.3832,78.4328,19700.0
2008-04-17 15:15:00,94.85,94.94,94.83,94.83,35200.0,78.4328,78.5072,78.4163,78.4163,35200.0
2008-04-17 15:20:00,94.84,94.85,94.74,94.81,12000.0,78.4245,78.4328,78.3419,78.3997,12000.0
2008-04-17 15:25:00,94.82,94.85,94.75,94.77,23100.0,78.408,78.4328,78.3501,78.3667,23100.0
2008-04-17 15:30:00,94.77,94.9,94.73,94.9,29300.0,78.3667,78.4742,78.3336,78.4742,29300.0
2008-04-17 15:35:00,94.9,95.06,94.9,94.95,29500.0,78.4742,78.6065,78.4742,78.5155,29500.0
2008-04-17 15:40:00,94.95,95.02,94.87,94.91,32000.0,78.5155,78.5734,78.4494,78.4824,32000.0
2008-04-17 15:45:00,94.91,95.0,94.88,94.99,29600.0,78.4824,78.5569,78.4576,78.5486,29600.0
2008-04-17 15:50:00,94.98,95.22,94.95,95.12,66500.0,78.5403,78.7388,78.5155,78.6561,66500.0
2008-04-17 15:55:00,95.13,95.16,95.01,95.01,79700.0,78.6643,78.6892,78.5651,78.5651,79700.0
2008-04-18 09:30:00,96.75,96.98,96.32,96.94,230000.0,80.004,80.1941,79.6484,80.1611,230000.0
2008-04-18 09:35:00,96.92,97.07,96.25,96.9,50400.0,80.1445,80.2686,79.5905,80.128,50400.0
2008-04-18 09:40:00,96.83,96.92,96.52,96.65,28200.0,80.0701,80.1445,79.8138,79.9213,28200.0
2008-04-18 09:45:00,96.64,96.85,96.58,96.68,28400.0,79.913,80.0866,79.8634,79.9461,28400.0
2008-04-18 09:50:00,96.71,96.75,96.3,96.58,71000.0,79.9709,80.004,79.6318,79.8634,71000.0
2008-04-18 09:55:00,96.6,96.69,96.52,96.62,11600.0,79.8799,79.9543,79.8138,79.8965,11600.0
2008-04-18 10:00:00,96.61,96.61,96.43,96.52,45500.0,79.8882,79.8882,79.7393,79.8138,45500.0
2008-04-18 10:05:00,96.5,96.9,96.49,96.85,45700.0,79.7972,80.128,79.789,80.0866,45700.0
2008-04-18 10:10:00,96.82,96.9,96.77,96.79,24200.0,80.0618,80.128,80.0205,80.037,24200.0
2008-04-18 10:15:00,96.79,96.87,96.64,96.75,37000.0,80.037,80.1032,79.913,80.004,37000.0
2008-04-18 10:20:00,96.75,96.89,96.71,96.85,18300.0,80.004,80.1197,79.9709,80.0866,18300.0
2008-04-18 10:25:00,96.85,96.87,96.65,96.72,24500.0,80.0866,80.1032,79.9213,79.9791,24500.0
2008-04-18 10:30:00,96.73,96.78,96.63,96.69,29800.0,79.9874,80.0288,79.9047,79.9543,29800.0
2008-04-18 10:35:00,96.69,96.91,96.69,96.86,15700.0,79.9543,80.1363,79.9543,80.0949,15700.0
2008-04-18 10:40:00,96.86,96.88,96.73,96.87,17700.0,80.0949,80.1114,79.9874,80.1032,17700.0
2008-04-18 10:45:00,96.88,96.91,96.62,96.62,18800.0,80.1114,80.1363,79.8965,79.8965,18800.0
2008-04-18 10:50:00,96.66,96.73,96.52,96.59,21400.0,79.9295,79.9874,79.8138,79.8716,21400.0
2008-04-18 10:55:00,96.59,96.6,96.49,96.55,23600.0,79.8716,79.8799,79.789,79.8386,23600.0
2008-04-18 11:00:00,96.56,96.71,96.52,96.59,22200.0,79.8468,79.9709,79.8138,79.8716,22200.0
2008-04-18 11:05:00,96.62,96.62,96.38,96.43,22000.0,79.8965,79.8965,79.698,79.7393,22000.0
2008-04-18 11:10:00,96.44,96.48,96.18,96.19,56300.0,79.7476,79.7807,79.5326,79.5409,56300.0
2008-04-18 11:15:00,96.2,96.22,96.08,96.09,40500.0,79.5491,79.5657,79.4499,79.4582,40500.0
2008-04-18 11:20:00,96.1,96.23,96.03,96.07,54800.0,79.4665,79.574,79.4086,79.4416,54800.0
2008-04-18 11:25:00,96.07,96.07,95.92,95.97,52700.0,79.4416,79.4416,79.3176,79.359,52700.0
2008-04-18 11:30:00,95.99,96.1,95.93,95.95,18500.0,79.3755,79.4665,79.3259,79.3424,18500.0
2008-04-18 11:35:00,95.99,96.1,95.95,96.1,11100.0,79.3755,79.4665,79.3424,79.4665,11100.0
2008-04-18 11:40:00,96.1,96.26,96.07,96.21,28200.0,79.4665,79.5988,79.4416,79.5574,28200.0
2008-04-18 11:45:00,96.21,96.21,96.12,96.2,21000.0,79.5574,79.5574,79.483,79.5491,21000.0
2008-04-18 11:50:00,96.2,96.28,96.14,96.22,17400.0,79.5491,79.6153,79.4995,79.5657,17400.0
2008-04-18 11:55:00,96.25,96.31,96.21,96.25,18800.0,79.5905,79.6401,79.5574,79.5905,18800.0
2008-04-18 12:00:00,96.25,96.45,96.16,96.25,102500.0,79.5905,79.7559,79.5161,79.5905,102500.0
2008-04-18 12:05:00,96.25,96.29,96.22,96.27,16600.0,79.5905,79.6236,79.5657,79.607,16600.0
2008-04-18 12:10:00,96.25,96.29,96.22,96.25,13600.0,79.5905,79.6236,79.5657,79.5905,13600.0
2008-04-18 12:15:00,96.27,96.59,96.27,96.56,16000.0,79.607,79.8716,79.607,79.8468,16000.0
2008-04-18 12:20:00,96.58,96.65,96.53,96.64,11100.0,79.8634,79.9213,79.822,79.913,11100.0
2008-04-18 12:25:00,96.64,96.72,96.59,96.65,11400.0,79.913,79.9791,79.8716,79.9213,11400.0
2008-04-18 12:30:00,96.64,96.73,96.63,96.65,15900.0,79.913,79.9874,79.9047,79.9213,15900.0
2008-04-18 12:35:00,96.67,96.75,96.56,96.75,18100.0,79.9378,80.004,79.8468,80.004,18100.0
2008-04-18 12:40:00,96.72,96.82,96.72,96.81,21300.0,79.9791,80.0618,79.9791,80.0536,21300.0
2008-04-18 12:45:00,96.79,96.89,96.76,96.83,22800.0,80.037,80.1197,80.0122,80.0701,22800.0
2008-04-18 12:50:00,96.83,96.98,96.83,96.96,20400.0,80.0701,80.1941,80.0701,80.1776,20400.0
2008-04-18 12:55:00,96.94,96.98,96.83,96.86,21200.0,80.1611,80.1941,80.0701,80.0949,21200.0
2008-04-18 13:00:00,96.87,96.96,96.85,96.87,13600.0,80.1032,80.1776,80.0866,80.1032,13600.0
2008-04-18 13:05:00,96.88,97.13,96.88,97.09,30900.0,80.1114,80.3182,80.1114,80.2851,30900.0
2008-04-18 13:10:00,97.1,97.3,97.08,97.15,35300.0,80.2934,80.4588,80.2768,80.3347,35300.0
2008-04-18 13:15:00,97.2,97.24,97.16,97.16,6800.0,80.3761,80.4091,80.343,80.343,6800.0
2008-04-18 13:20:00,97.16,97.16,97.08,97.15,14500.0,80.343,80.343,80.2768,80.3347,14500.0
2008-04-18 13:25:00,97.14,97.19,97.05,97.15,14500.0,80.3264,80.3678,80.252,80.3347,14500.0
2008-04-18 13:30:00,97.16,97.22,97.12,97.18,7400.0,80.343,80.3926,80.3099,80.3595,7400.0
2008-04-18 13:35:00,97.16,97.16,97.04,97.08,8300.0,80.343,80.343,80.2438,80.2768,8300.0
2008-04-18 13:40:00,97.08,97.11,97.0,97.01,15200.0,80.2768,80.3016,80.2107,80.2189,15200.0
2008-04-18 13:45:00,97.02,97.07,97.01,97.06,12000.0,80.2272,80.2686,80.2189,80.2603,12000.0
2008-04-18 13:50:00,97.06,97.07,97.0,97.06,8800.0,80.2603,80.2686,80.2107,80.2603,8800.0
2008-04-18 13:55:00,97.06,97.17,96.99,97.06,15000.0,80.2603,80.3513,80.2024,80.2603,15000.0
2008-04-18 14:00:00,97.09,97.17,97.04,97.15,13100.0,80.2851,80.3513,80.2438,80.3347,13100.0
2008-04-18 14:05:00,97.14,97.18,96.89,96.9,22400.0,80.3264,80.3595,80.1197,80.128,22400.0
2008-04-18 14:10:00,96.87,96.94,96.75,96.87,26700.0,80.1032,80.1611,80.004,80.1032,26700.0
2008-04-18 14:15:00,96.88,97.01,96.86,97.01,5400.0,80.1114,80.2189,80.0949,80.2189,5400.0
2008-04-18 14:20:00,97.01,97.09,97.01,97.05,7600.0,80.2189,80.2851,80.2189,80.252,7600.0
2008-04-18 14:25:00,97.07,97.09,96.83,96.97,9600.0,80.2686,80.2851,80.0701,80.1859,9600.0
2008-04-18 14:30:00,96.96,96.99,96.84,96.9,12200.0,80.1776,80.2024,80.0784,80.128,12200.0
2008-04-18 14:35:00,96.93,97.0,96.9,96.98,10700.0,80.1528,80.2107,80.128,80.1941,10700.0
2008-04-18 14:40:00,96.97,97.08,96.89,96.9,23800.0,80.1859,80.2768,80.1197,80.128,23800.0
2008-04-18 14:45:00,96.94,96.99,96.87,96.94,14800.0,80.1611,80.2024,80.1032,80.1611,14800.0
2008-04-18 14:50:00,96.97,96.98,96.8,96.84,20300.0,80.1859,80.1941,80.0453,80.0784,20300.0
2008-04-18 14:55:00,96.83,96.83,96.75,96.77,14500.0,80.0701,80.0701,80.004,80.0205,14500.0
2008-04-18 15:00:00,96.76,96.78,96.62,96.71,20500.0,80.0122,80.0288,79.8965,79.9709,20500.0
2008-04-18 15:05:00,96.73,96.84,96.68,96.79,13900.0,79.9874,80.0784,79.9461,80.037,13900.0
2008-04-18 15:10:00,96.79,96.9,96.7,96.78,18400.0,80.037,80.128,79.9626,80.0288,18400.0
2008-04-18 15:15:00,96.76,96.78,96.58,96.58,27200.0,80.0122,80.0288,79.8634,79.8634,27200.0
2008-04-18 15:20:00,96.58,96.6,96.4,96.54,35500.0,79.8634,79.8799,79.7145,79.8303,35500.0
2008-04-18 15:25:00,96.53,96.64,96.42,96.5,48000.0,79.822,79.913,79.7311,79.7972,48000.0
2008-04-18 15:30:00,96.48,96.8,96.48,96.74,34200.0,79.7807,80.0453,79.7807,79.9957,34200.0
2008-04-18 15:35:00,96.74,96.77,96.68,96.77,24700.0,79.9957,80.0205,79.9461,80.0205,24700.0
2008-04-18 15:40:00,96.76,96.86,96.67,96.79,36100.0,80.0122,80.0949,79.9378,80.037,36100.0
2008-04-18 15:45:00,96.77,96.81,96.58,96.74,64300.0,80.0205,80.0536,79.8634,79.9957,64300.0
2008-04-18 15:50:00,96.75,96.87,96.67,96.78,67200.0,80.004,80.1032,79.9378,80.0288,67200.0
2008-04-18 15:55:00,96.78,96.79,96.53,96.65,148800.0,80.0288,80.037,79.822,79.9213,148800.0
2008-04-21 09:30:00,96.51,96.51,95.72,95.8,22800.0,79.8055,79.8055,79.1522,79.2184,22800.0
2008-04-21 09:35:00,95.88,95.9,95.65,95.74,11400.0,79.2845,79.3011,79.0943,79.1688,11400.0
2008-04-21 09:40:00,95.69,96.08,95.48,96.08,20100.0,79.1274,79.4499,78.9538,79.4499,20100.0
2008-04-21 09:45:00,96.07,96.22,96.07,96.09,20300.0,79.4416,79.5657,79.4416,79.4582,20300.0
2008-04-21 09:50:00,96.1,96.19,96.08,96.12,26100.0,79.4665,79.5409,79.4499,79.483,26100.0
2008-04-21 09:55:00,96.13,96.13,95.76,95.8,12700.0,79.4913,79.4913,79.1853,79.2184,12700.0
2008-04-21 10:00:00,95.78,95.85,95.67,95.72,85200.0,79.2018,79.2597,79.1109,79.1522,85200.0
2008-04-21 10:05:00,95.72,95.97,95.65,95.86,15700.0,79.1522,79.359,79.0943,79.268,15700.0
2008-04-21 10:10:00,95.84,95.88,95.58,95.68,19100.0,79.2515,79.2845,79.0365,79.1192,19100.0
2008-04-21 10:15:00,95.7,95.78,95.56,95.78,17000.0,79.1357,79.2018,79.0199,79.2018,17000.0
2008-04-21 10:20:00,95.77,95.91,95.77,95.88,13900.0,79.1936,79.3093,79.1936,79.2845,13900.0
2008-04-21 10:25:00,95.87,95.92,95.51,95.51,24000.0,79.2763,79.3176,78.9786,78.9786,24000.0
2008-04-21 10:30:00,95.51,95.84,95.37,95.82,36600.0,78.9786,79.2515,78.8628,79.2349,36600.0
2008-04-21 10:35:00,95.82,95.83,95.63,95.74,24300.0,79.2349,79.2432,79.0778,79.1688,24300.0
2008-04-21 10:40:00,95.76,95.92,95.76,95.77,19100.0,79.1853,79.3176,79.1853,79.1936,19100.0
2008-04-21 10:45:00,95.79,95.8,95.72,95.77,19900.0,79.2101,79.2184,79.1522,79.1936,19900.0
2008-04-21 10:50:00,95.75,95.91,95.65,95.65,20100.0,79.177,79.3093,79.0943,79.0943,20100.0
2008-04-21 10:55:00,95.65,95.66,95.4,95.4,13500.0,79.0943,79.1026,78.8876,78.8876,13500.0
2008-04-21 11:00:00,95.44,95.63,95.41,95.55,15400.0,78.9207,79.0778,78.8959,79.0117,15400.0
2008-04-21 11:05:00,95.54,95.67,95.51,95.66,13400.0,79.0034,79.1109,78.9786,79.1026,13400.0
2008-04-21 11:10:00,95.66,95.9,95.63,95.87,11500.0,79.1026,79.3011,79.0778,79.2763,11500.0
2008-04-21 11:15:00,95.89,95.9,95.8,95.84,8400.0,79.2928,79.3011,79.2184,79.2515,8400.0
2008-04-21 11:20:00,95.83,96.03,95.8,95.99,21800.0,79.2432,79.4086,79.2184,79.3755,21800.0
2008-04-21 11:25:00,95.96,95.99,95.81,95.81,19500.0,79.3507,79.3755,79.2267,79.2267,19500.0
2008-04-21 11:30:00,95.84,95.88,95.78,95.84,4700.0,79.2515,79.2845,79.2018,79.2515,4700.0
2008-04-21 11:35:00,95.81,95.82,95.72,95.73,9600.0,79.2267,79.2349,79.1522,79.1605,9600.0
2008-04-21 11:40:00,95.73,95.84,95.73,95.78,11600.0,79.1605,79.2515,79.1605,79.2018,11600.0
2008-04-21 11:45:00,95.82,95.86,95.73,95.86,13200.0,79.2349,79.268,79.1605,79.268,13200.0
2008-04-21 11:50:00,95.86,95.86,95.82,95.83,12500.0,79.268,79.268,79.2349,79.2432,12500.0
2008-04-21 11:55:00,95.84,95.96,95.84,95.89,25100.0,79.2515,79.3507,79.2515,79.2928,25100.0
2008-04-21 12:00:00,95.87,96.02,95.86,96.0,12100.0,79.2763,79.4003,79.268,79.3838,12100.0
2008-04-21 12:05:00,96.0,96.03,95.96,95.96,6400.0,79.3838,79.4086,79.3507,79.3507,6400.0
2008-04-21 12:10:00,95.93,95.93,95.82,95.87,18200.0,79.3259,79.3259,79.2349,79.2763,18200.0
2008-04-21 12:15:00,95.89,96.02,95.89,95.94,8000.0,79.2928,79.4003,79.2928,79.3341,8000.0
2008-04-21 12:20:00,95.94,96.0,95.91,95.99,7900.0,79.3341,79.3838,79.3093,79.3755,7900.0
2008-04-21 12:25:00,95.99,96.01,95.91,96.0,5100.0,79.3755,79.392,79.3093,79.3838,5100.0
2008-04-21 12:30:00,95.97,96.01,95.93,95.94,5000.0,79.359,79.392,79.3259,79.3341,5000.0
2008-04-21 12:35:00,95.94,95.94,95.85,95.85,15300.0,79.3341,79.3341,79.2597,79.2597,15300.0
2008-04-21 12:40:00,95.87,95.93,95.8,95.8,12800.0,79.2763,79.3259,79.2184,79.2184,12800.0
2008-04-21 12:45:00,95.8,95.93,95.76,95.91,18600.0,79.2184,79.3259,79.1853,79.3093,18600.0
2008-04-21 12:50:00,95.9,95.9,95.8,95.83,5000.0,79.3011,79.3011,79.2184,79.2432,5000.0
2008-04-21 12:55:00,95.83,95.85,95.78,95.82,9600.0,79.2432,79.2597,79.2018,79.2349,9600.0
2008-04-21 13:00:00,95.79,95.86,95.78,95.8,12200.0,79.2101,79.268,79.2018,79.2184,12200.0
2008-04-21 13:05:00,95.8,95.87,95.78,95.82,12900.0,79.2184,79.2763,79.2018,79.2349,12900.0
2008-04-21 13:10:00,95.81,95.81,95.77,95.79,10600.0,79.2267,79.2267,79.1936,79.2101,10600.0
2008-04-21 13:15:00,95.78,95.82,95.75,95.8,8500.0,79.2018,79.2349,79.177,79.2184,8500.0
2008-04-21 13:20:00,95.77,95.8,95.7,95.74,6700.0,79.1936,79.2184,79.1357,79.1688,6700.0
2008-04-21 13:25:00,95.74,95.74,95.65,95.65,9600.0,79.1688,79.1688,79.0943,79.0943,9600.0
2008-04-21 13:30:00,95.64,95.75,95.61,95.75,12000.0,79.0861,79.177,79.0613,79.177,12000.0
2008-04-21 13:35:00,95.74,95.81,95.74,95.77,10700.0,79.1688,79.2267,79.1688,79.1936,10700.0
2008-04-21 13:40:00,95.8,95.81,95.56,95.56,8400.0,79.2184,79.2267,79.0199,79.0199,8400.0
2008-04-21 13:45:00,95.56,95.59,95.48,95.55,24000.0,79.0199,79.0447,78.9538,79.0117,24000.0
2008-04-21 13:50:00,95.51,95.53,95.32,95.38,16900.0,78.9786,78.9951,78.8215,78.8711,16900.0
2008-04-21 13:55:00,95.42,95.53,95.23,95.26,65800.0,78.9042,78.9951,78.747,78.7718,65800.0
2008-04-21 14:00:00,95.28,95.5,95.28,95.4,28300.0,78.7884,78.9703,78.7884,78.8876,28300.0
2008-04-21 14:05:00,95.41,95.46,95.37,95.37,25500.0,78.8959,78.9372,78.8628,78.8628,25500.0
2008-04-21 14:10:00,95.37,95.37,95.17,95.27,17900.0,78.8628,78.8628,78.6974,78.7801,17900.0
2008-04-21 14:15:00,95.25,95.34,95.19,95.34,19600.0,78.7636,78.838,78.714,78.838,19600.0
2008-04-21 14:20:00,95.35,95.39,95.0,95.01,36200.0,78.8463,78.8793,78.5569,78.5651,36200.0
2008-04-21 14:25:00,95.03,95.11,95.01,95.1,33200.0,78.5817,78.6478,78.5651,78.6395,33200.0
2008-04-21 14:30:00,95.1,95.27,95.01,95.21,30400.0,78.6395,78.7801,78.5651,78.7305,30400.0
2008-04-21 14:35:00,95.21,95.21,95.14,95.19,28200.0,78.7305,78.7305,78.6726,78.714,28200.0
2008-04-21 14:40:00,95.18,95.32,95.15,95.29,20500.0,78.7057,78.8215,78.6809,78.7967,20500.0
2008-04-21 14:45:00,95.3,95.55,95.3,95.48,23500.0,78.8049,79.0117,78.8049,78.9538,23500.0
2008-04-21 14:50:00,95.47,95.58,95.41,95.53,13600.0,78.9455,79.0365,78.8959,78.9951,13600.0
2008-04-21 14:55:00,95.53,95.55,95.44,95.46,13700.0,78.9951,79.0117,78.9207,78.9372,13700.0
2008-04-21 15:00:00,95.48,95.71,95.48,95.65,39000.0,78.9538,79.144,78.9538,79.0943,39000.0
2008-04-21 15:05:00,95.66,95.67,95.5,95.63,28200.0,79.1026,79.1109,78.9703,79.0778,28200.0
2008-04-21 15:10:00,95.6,95.6,95.43,95.47,21900.0,79.053,79.053,78.9124,78.9455,21900.0
2008-04-21 15:15:00,95.45,95.53,95.45,95.47,23200.0,78.929,78.9951,78.929,78.9455,23200.0
2008-04-21 15:20:00,95.49,95.49,95.31,95.43,45100.0,78.962,78.962,78.8132,78.9124,45100.0
2008-04-21 15:25:00,95.47,95.51,95.32,95.38,30300.0,78.9455,78.9786,78.8215,78.8711,30300.0
2008-04-21 15:30:00,95.39,95.51,95.3,95.51,30500.0,78.8793,78.9786,78.8049,78.9786,30500.0
2008-04-21 15:35:00,95.51,95.56,95.41,95.51,40200.0,78.9786,79.0199,78.8959,78.9786,40200.0
2008-04-21 15:40:00,95.51,95.65,95.51,95.64,39900.0,78.9786,79.0943,78.9786,79.0861,39900.0
2008-04-21 15:45:00,95.65,95.82,95.52,95.8,38500.0,79.0943,79.2349,78.9868,79.2184,38500.0
2008-04-21 15:50:00,95.81,95.84,95.62,95.66,49900.0,79.2267,79.2515,79.0695,79.1026,49900.0
2008-04-21 15:55:00,95.68,95.74,95.51,95.52,79400.0,79.1192,79.1688,78.9786,78.9868,79400.0
2008-04-22 09:30:00,95.09,95.41,95.0,95.0,20700.0,78.6313,78.8959,78.5569,78.5569,20700.0
2008-04-22 09:35:00,95.03,95.06,94.91,95.0,11400.0,78.5817,78.6065,78.4824,78.5569,11400.0
2008-04-22 09:40:00,94.99,95.03,94.6,94.8,24200.0,78.5486,78.5817,78.2261,78.3915,24200.0
2008-04-22 09:45:00,94.83,94.83,94.39,94.63,29900.0,78.4163,78.4163,78.0524,78.2509,29900.0
2008-04-22 09:50:00,94.62,94.74,94.36,94.38,22100.0,78.2426,78.3419,78.0276,78.0442,22100.0
2008-04-22 09:55:00,94.38,94.89,94.36,94.82,21100.0,78.0442,78.4659,78.0276,78.408,21100.0
2008-04-22 10:00:00,94.77,95.14,94.76,95.06,17100.0,78.3667,78.6726,78.3584,78.6065,17100.0
2008-04-22 10:05:00,95.11,95.13,94.96,95.13,12100.0,78.6478,78.6643,78.5238,78.6643,12100.0
2008-04-22 10:10:00,95.1,95.18,94.97,95.11,10500.0,78.6395,78.7057,78.532,78.6478,10500.0
2008-04-22 10:15:00,95.07,95.2,94.99,95.06,24800.0,78.6147,78.7222,78.5486,78.6065,24800.0
2008-04-22 10:20:00,95.05,95.05,94.52,94.58,22100.0,78.5982,78.5982,78.1599,78.2095,22100.0
2008-04-22 10:25:00,94.59,94.72,94.52,94.55,19300.0,78.2178,78.3253,78.1599,78.1847,19300.0
2008-04-22 10:30:00,94.54,94.85,94.53,94.78,18800.0,78.1765,78.4328,78.1682,78.3749,18800.0
2008-04-22 10:35:00,94.77,94.8,94.51,94.56,18300.0,78.3667,78.3915,78.1517,78.193,18300.0
2008-04-22 10:40:00,94.54,94.82,94.54,94.82,14800.0,78.1765,78.408,78.1765,78.408,14800.0
2008-04-22 10:45:00,94.81,94.92,94.69,94.89,13000.0,78.3997,78.4907,78.3005,78.4659,13000.0
2008-04-22 10:50:00,94.91,94.91,94.57,94.61,17400.0,78.4824,78.4824,78.2013,78.2344,17400.0
2008-04-22 10:55:00,94.6,94.89,94.58,94.77,27700.0,78.2261,78.4659,78.2095,78.3667,27700.0
2008-04-22 11:00:00,94.73,94.79,94.56,94.59,36300.0,78.3336,78.3832,78.193,78.2178,36300.0
2008-04-22 11:05:00,94.58,94.61,94.45,94.53,27500.0,78.2095,78.2344,78.102,78.1682,27500.0
2008-04-22 11:10:00,94.52,94.66,94.51,94.52,17800.0,78.1599,78.2757,78.1517,78.1599,17800.0
2008-04-22 11:15:00,94.51,94.59,94.38,94.55,31000.0,78.1517,78.2178,78.0442,78.1847,31000.0
2008-04-22 11:20:00,94.55,94.55,94.32,94.44,33000.0,78.1847,78.1847,77.9945,78.0938,33000.0
2008-04-22 11:25:00,94.42,94.59,94.36,94.54,21700.0,78.0772,78.2178,78.0276,78.1765,21700.0
2008-04-22 11:30:00,94.54,94.62,94.41,94.53,19300.0,78.1765,78.2426,78.069,78.1682,19300.0
2008-04-22 11:35:00,94.53,94.61,94.47,94.53,20900.0,78.1682,78.2344,78.1186,78.1682,20900.0
2008-04-22 11:40:00,94.51,94.66,94.45,94.5,15200.0,78.1517,78.2757,78.102,78.1434,15200.0
2008-04-22 11:45:00,94.5,94.7,94.3,94.34,34900.0,78.1434,78.3088,77.978,78.0111,34900.0
2008-04-22 11:50:00,94.35,94.38,94.01,94.01,35100.0,78.0194,78.0442,77.7382,77.7382,35100.0
2008-04-22 11:55:00,94.02,94.25,93.86,94.18,51400.0,77.7465,77.9367,77.6142,77.8788,51400.0
2008-04-22 12:00:00,94.18,94.27,93.85,93.85,27300.0,77.8788,77.9532,77.6059,77.6059,27300.0
2008-04-22 12:05:00,93.9,94.18,93.9,94.14,17600.0,77.6472,77.8788,77.6472,77.8457,17600.0
2008-04-22 12:10:00,94.12,94.19,94.01,94.15,18300.0,77.8292,77.887,77.7382,77.854,18300.0
2008-04-22 12:15:00,94.14,94.23,94.11,94.11,14700.0,77.8457,77.9201,77.8209,77.8209,14700.0
2008-04-22 12:20:00,94.09,94.18,93.85,93.87,16100.0,77.8044,77.8788,77.6059,77.6224,16100.0
2008-04-22 12:25:00,93.87,93.87,93.66,93.75,18500.0,77.6224,77.6224,77.4488,77.5232,18500.0
2008-04-22 12:30:00,93.74,93.74,93.28,93.35,41300.0,77.5149,77.5149,77.1346,77.1924,41300.0
2008-04-22 12:35:00,93.36,93.55,93.26,93.55,37400.0,77.2007,77.3578,77.118,77.3578,37400.0
2008-04-22 12:40:00,93.55,93.64,93.41,93.41,17400.0,77.3578,77.4322,77.2421,77.2421,17400.0
2008-04-22 12:45:00,93.41,93.42,93.0,93.05,106500.0,77.2421,77.2503,76.903,76.9444,106500.0
2008-04-22 12:50:00,93.07,93.14,93.03,93.14,28900.0,76.9609,77.0188,76.9278,77.0188,28900.0
2008-04-22 12:55:00,93.15,93.15,93.0,93.04,20900.0,77.0271,77.0271,76.903,76.9361,20900.0
2008-04-22 13:00:00,93.05,93.12,93.01,93.09,21200.0,76.9444,77.0023,76.9113,76.9774,21200.0
2008-04-22 13:05:00,93.07,93.21,93.04,93.2,10800.0,76.9609,77.0767,76.9361,77.0684,10800.0
2008-04-22 13:10:00,93.17,93.33,93.17,93.25,15800.0,77.0436,77.1759,77.0436,77.1098,15800.0
2008-04-22 13:15:00,93.24,93.34,93.21,93.24,15300.0,77.1015,77.1842,77.0767,77.1015,15300.0
2008-04-22 13:20:00,93.25,93.43,93.24,93.35,11900.0,77.1098,77.2586,77.1015,77.1924,11900.0
2008-04-22 13:25:00,93.35,93.63,93.34,93.35,34000.0,77.1924,77.424,77.1842,77.1924,34000.0
2008-04-22 13:30:00,93.35,93.39,93.22,93.32,19400.0,77.1924,77.2255,77.0849,77.1676,19400.0
2008-04-22 13:35:00,93.35,93.53,93.35,93.43,9400.0,77.1924,77.3413,77.1924,77.2586,9400.0
2008-04-22 13:40:00,93.43,93.49,93.34,93.43,14500.0,77.2586,77.3082,77.1842,77.2586,14500.0
2008-04-22 13:45:00,93.4,93.45,93.33,93.38,12700.0,77.2338,77.2751,77.1759,77.2172,12700.0
2008-04-22 13:50:00,93.37,93.48,93.34,93.47,20200.0,77.209,77.2999,77.1842,77.2917,20200.0
2008-04-22 13:55:00,93.44,93.54,93.44,93.5,13300.0,77.2669,77.3496,77.2669,77.3165,13300.0
2008-04-22 14:00:00,93.52,93.52,93.34,93.38,14600.0,77.333,77.333,77.1842,77.2172,14600.0
2008-04-22 14:05:00,93.37,93.41,93.24,93.27,34600.0,77.209,77.2421,77.1015,77.1263,34600.0
2008-04-22 14:10:00,93.25,93.34,93.18,93.28,27900.0,77.1098,77.1842,77.0519,77.1346,27900.0
2008-04-22 14:15:00,93.26,93.26,93.0,93.1,40800.0,77.118,77.118,76.903,76.9857,40800.0
2008-04-22 14:20:00,93.09,93.28,93.07,93.14,41600.0,76.9774,77.1346,76.9609,77.0188,41600.0
2008-04-22 14:25:00,93.1,93.3,93.0,93.3,51400.0,76.9857,77.1511,76.903,77.1511,51400.0
2008-04-22 14:30:00,93.28,93.39,93.27,93.33,32400.0,77.1346,77.2255,77.1263,77.1759,32400.0
2008-04-22 14:35:00,93.33,93.41,93.2,93.27,14000.0,77.1759,77.2421,77.0684,77.1263,14000.0
2008-04-22 14:40:00,93.25,93.39,93.04,93.07,13300.0,77.1098,77.2255,76.9361,76.9609,13300.0
2008-04-22 14:45:00,93.07,93.1,93.01,93.05,16100.0,76.9609,76.9857,76.9113,76.9444,16100.0
2008-04-22 14:50:00,93.04,93.11,92.93,93.04,18900.0,76.9361,76.994,76.8451,76.9361,18900.0
2008-04-22 14:55:00,93.03,93.22,92.93,93.17,14300.0,76.9278,77.0849,76.8451,77.0436,14300.0
2008-04-22 15:00:00,93.18,93.34,93.14,93.34,18000.0,77.0519,77.1842,77.0188,77.1842,18000.0
2008-04-22 15:05:00,93.32,93.61,93.32,93.48,23500.0,77.1676,77.4074,77.1676,77.2999,23500.0
2008-04-22 15:10:00,93.47,93.61,93.4,93.43,25000.0,77.2917,77.4074,77.2338,77.2586,25000.0
2008-04-22 15:15:00,93.43,93.45,93.25,93.29,40900.0,77.2586,77.2751,77.1098,77.1428,40900.0
2008-04-22 15:20:00,93.31,93.43,93.26,93.35,31000.0,77.1594,77.2586,77.118,77.1924,31000.0
2008-04-22 15:25:00,93.34,93.48,93.27,93.41,28800.0,77.1842,77.2999,77.1263,77.2421,28800.0
2008-04-22 15:30:00,93.42,93.52,93.26,93.3,40800.0,77.2503,77.333,77.118,77.1511,40800.0
2008-04-22 15:35:00,93.28,93.38,93.19,93.19,49400.0,77.1346,77.2172,77.0601,77.0601,49400.0
2008-04-22 15:40:00,93.21,93.48,93.19,93.42,43200.0,77.0767,77.2999,77.0601,77.2503,43200.0
2008-04-22 15:45:00,93.42,93.69,93.42,93.67,61300.0,77.2503,77.4736,77.2503,77.4571,61300.0
2008-04-22 15:50:00,93.67,93.73,93.6,93.63,83300.0,77.4571,77.5067,77.3992,77.424,83300.0
2008-04-22 15:55:00,93.63,93.76,93.49,93.67,109500.0,77.424,77.5315,77.3082,77.4571,109500.0
2008-04-23 09:30:00,93.75,94.86,93.41,94.13,94800.0,77.5232,78.4411,77.2421,77.8374,94800.0
2008-04-23 09:35:00,94.15,94.19,93.48,93.61,39200.0,77.854,77.887,77.2999,77.4074,39200.0
2008-04-23 09:40:00,93.63,93.67,93.31,93.53,28800.0,77.424,77.4571,77.1594,77.3413,28800.0
2008-04-23 09:45:00,93.52,93.52,93.31,93.43,18600.0,77.333,77.333,77.1594,77.2586,18600.0
2008-04-23 09:50:00,93.42,93.68,93.4,93.45,26200.0,77.2503,77.4653,77.2338,77.2751,26200.0
2008-04-23 09:55:00,93.45,93.45,93.08,93.16,31500.0,77.2751,77.2751,76.9692,77.0353,31500.0
2008-04-23 10:00:00,93.17,93.19,93.03,93.18,32000.0,77.0436,77.0601,76.9278,77.0519,32000.0
2008-04-23 10:05:00,93.15,93.56,93.15,93.5,59300.0,77.0271,77.3661,77.0271,77.3165,59300.0
2008-04-23 10:10:00,93.5,93.5,93.02,93.14,21400.0,77.3165,77.3165,76.9196,77.0188,21400.0
2008-04-23 10:15:00,93.11,93.26,93.06,93.23,33400.0,76.994,77.118,76.9526,77.0932,33400.0
2008-04-23 10:20:00,93.26,93.65,93.26,93.39,38600.0,77.118,77.4405,77.118,77.2255,38600.0
2008-04-23 10:25:00,93.4,93.6,93.35,93.4,48900.0,77.2338,77.3992,77.1924,77.2338,48900.0
2008-04-23 10:30:00,93.4,93.55,93.35,93.52,22300.0,77.2338,77.3578,77.1924,77.333,22300.0
2008-04-23 10:35:00,93.53,93.99,93.52,93.76,17600.0,77.3413,77.7217,77.333,77.5315,17600.0
2008-04-23 10:40:00,93.74,94.11,93.69,94.0,45800.0,77.5149,77.8209,77.4736,77.7299,45800.0
2008-04-23 10:45:00,94.02,94.4,94.02,94.34,25100.0,77.7465,78.0607,77.7465,78.0111,25100.0
2008-04-23 10:50:00,94.33,94.5,94.23,94.41,36400.0,78.0028,78.1434,77.9201,78.069,36400.0
2008-04-23 10:55:00,94.4,94.43,94.2,94.21,15900.0,78.0607,78.0855,77.8953,77.9036,15900.0
2008-04-23 11:00:00,94.18,94.24,94.05,94.05,23800.0,77.8788,77.9284,77.7713,77.7713,23800.0
2008-04-23 11:05:00,94.04,94.08,93.96,94.05,30900.0,77.763,77.7961,77.6969,77.7713,30900.0
2008-04-23 11:10:00,94.03,94.08,93.98,94.07,16800.0,77.7547,77.7961,77.7134,77.7878,16800.0
2008-04-23 11:15:00,94.08,94.11,93.96,93.98,11500.0,77.7961,77.8209,77.6969,77.7134,11500.0
2008-04-23 11:20:00,93.96,94.13,93.95,94.12,17300.0,77.6969,77.8374,77.6886,77.8292,17300.0
2008-04-23 11:25:00,94.13,94.25,94.08,94.1,26300.0,77.8374,77.9367,77.7961,77.8126,26300.0
2008-04-23 11:30:00,94.05,94.23,94.04,94.18,12800.0,77.7713,77.9201,77.763,77.8788,12800.0
2008-04-23 11:35:00,94.16,94.29,94.11,94.27,8300.0,77.8622,77.9697,77.8209,77.9532,8300.0
2008-04-23 11:40:00,94.27,94.3,94.08,94.09,15900.0,77.9532,77.978,77.7961,77.8044,15900.0
2008-04-23 11:45:00,94.07,94.09,93.92,93.99,30200.0,77.7878,77.8044,77.6638,77.7217,30200.0
2008-04-23 11:50:00,94.01,94.02,93.84,93.9,11800.0,77.7382,77.7465,77.5976,77.6472,11800.0
2008-04-23 11:55:00,93.86,93.89,93.57,93.74,22200.0,77.6142,77.639,77.3744,77.5149,22200.0
2008-04-23 12:00:00,93.71,93.76,93.59,93.71,38900.0,77.4901,77.5315,77.3909,77.4901,38900.0
2008-04-23 12:05:00,93.66,93.72,93.43,93.46,15700.0,77.4488,77.4984,77.2586,77.2834,15700.0
2008-04-23 12:10:00,93.49,93.5,93.3,93.33,14000.0,77.3082,77.3165,77.1511,77.1759,14000.0
2008-04-23 12:15:00,93.33,93.46,93.25,93.27,17500.0,77.1759,77.2834,77.1098,77.1263,17500.0
2008-04-23 12:20:00,93.27,93.27,93.0,93.07,27600.0,77.1263,77.1263,76.903,76.9609,27600.0
2008-04-23 12:25:00,93.09,93.18,93.05,93.18,7400.0,76.9774,77.0519,76.9444,77.0519,7400.0
2008-04-23 12:30:00,93.17,93.21,92.95,92.95,21900.0,77.0436,77.0767,76.8617,76.8617,21900.0
2008-04-23 12:35:00,92.89,92.95,92.75,92.95,13100.0,76.8121,76.8617,76.6963,76.8617,13100.0
2008-04-23 12:40:00,92.95,93.03,92.95,92.96,7000.0,76.8617,76.9278,76.8617,76.8699,7000.0
2008-04-23 12:45:00,92.96,92.96,92.85,92.92,5000.0,76.8699,76.8699,76.779,76.8369,5000.0
2008-04-23 12:50:00,92.93,93.08,92.93,93.03,7600.0,76.8451,76.9692,76.8451,76.9278,7600.0
2008-04-23 12:55:00,93.0,93.04,92.95,93.0,7800.0,76.903,76.9361,76.8617,76.903,7800.0
2008-04-23 13:00:00,93.0,93.12,92.95,93.12,32800.0,76.903,77.0023,76.8617,77.0023,32800.0
2008-04-23 13:05:00,93.11,93.11,92.94,93.02,33400.0,76.994,76.994,76.8534,76.9196,33400.0
2008-04-23 13:10:00,93.01,93.08,92.99,93.05,19200.0,76.9113,76.9692,76.8948,76.9444,19200.0
2008-04-23 13:15:00,93.06,93.15,92.95,93.15,31900.0,76.9526,77.0271,76.8617,77.0271,31900.0
2008-04-23 13:20:00,93.15,93.18,93.0,93.02,31700.0,77.0271,77.0519,76.903,76.9196,31700.0
2008-04-23 13:25:00,93.02,93.25,93.01,93.25,24000.0,76.9196,77.1098,76.9113,77.1098,24000.0
2008-04-23 13:30:00,93.24,93.28,93.16,93.28,15800.0,77.1015,77.1346,77.0353,77.1346,15800.0
2008-04-23 13:35:00,93.29,93.3,93.21,93.26,12600.0,77.1428,77.1511,77.0767,77.118,12600.0
2008-04-23 13:40:00,93.28,93.29,93.07,93.11,13400.0,77.1346,77.1428,76.9609,76.994,13400.0
2008-04-23 13:45:00,93.11,93.28,93.04,93.25,17100.0,76.994,77.1346,76.9361,77.1098,17100.0
2008-04-23 13:50:00,93.25,93.29,93.21,93.25,11100.0,77.1098,77.1428,77.0767,77.1098,11100.0
2008-04-23 13:55:00,93.24,93.25,93.1,93.14,14600.0,77.1015,77.1098,76.9857,77.0188,14600.0
2008-04-23 14:00:00,93.14,93.15,92.91,92.97,29000.0,77.0188,77.0271,76.8286,76.8782,29000.0
2008-04-23 14:05:00,92.97,93.13,92.97,93.13,16300.0,76.8782,77.0105,76.8782,77.0105,16300.0
2008-04-23 14:10:00,93.12,93.3,93.08,93.28,17100.0,77.0023,77.1511,76.9692,77.1346,17100.0
2008-04-23 14:15:00,93.25,93.31,93.0,93.23,15700.0,77.1098,77.1594,76.903,77.0932,15700.0
2008-04-23 14:20:00,93.23,93.25,93.0,93.01,21800.0,77.0932,77.1098,76.903,76.9113,21800.0
2008-04-23 14:25:00,93.03,93.12,93.0,93.04,25300.0,76.9278,77.0023,76.903,76.9361,25300.0
2008-04-23 14:30:00,93.03,93.25,93.02,93.17,39200.0,76.9278,77.1098,76.9196,77.0436,39200.0
2008-04-23 14:35:00,93.2,93.27,92.99,92.99,14500.0,77.0684,77.1263,76.8948,76.8948,14500.0
2008-04-23 14:40:00,92.99,93.26,92.99,93.25,35100.0,76.8948,77.118,76.8948,77.1098,35100.0
2008-04-23 14:45:00,93.25,93.26,93.14,93.25,7600.0,77.1098,77.118,77.0188,77.1098,7600.0
2008-04-23 14:50:00,93.25,93.35,93.24,93.29,14000.0,77.1098,77.1924,77.1015,77.1428,14000.0
2008-04-23 14:55:00,93.25,93.27,93.16,93.19,10400.0,77.1098,77.1263,77.0353,77.0601,10400.0
2008-04-23 15:00:00,93.18,93.34,93.17,93.29,22200.0,77.0519,77.1842,77.0436,77.1428,22200.0
2008-04-23 15:05:00,93.31,93.34,93.2,93.31,17700.0,77.1594,77.1842,77.0684,77.1594,17700.0
2008-04-23 15:10:00,93.3,93.34,93.27,93.27,15800.0,77.1511,77.1842,77.1263,77.1263,15800.0
2008-04-23 15:15:00,93.28,93.35,93.22,93.24,22100.0,77.1346,77.1924,77.0849,77.1015,22100.0
2008-04-23 15:20:00,93.24,93.38,93.24,93.37,22900.0,77.1015,77.2172,77.1015,77.209,22900.0
2008-04-23 15:25:00,93.35,93.36,93.03,93.09,36500.0,77.1924,77.2007,76.9278,76.9774,36500.0
2008-04-23 15:30:00,93.09,93.21,93.08,93.18,25500.0,76.9774,77.0767,76.9692,77.0519,25500.0
2008-04-23 15:35:00,93.18,93.26,93.0,93.21,51500.0,77.0519,77.118,76.903,77.0767,51500.0
2008-04-23 15:40:00,93.23,93.28,93.08,93.2,43900.0,77.0932,77.1346,76.9692,77.0684,43900.0
2008-04-23 15:45:00,93.18,93.2,93.0,93.07,56400.0,77.0519,77.0684,76.903,76.9609,56400.0
2008-04-23 15:50:00,93.1,93.18,93.0,93.03,80300.0,76.9857,77.0519,76.903,76.9278,80300.0
2008-04-23 15:55:00,93.04,93.15,93.01,93.05,78900.0,76.9361,77.0271,76.9113,76.9444,78900.0
2008-04-24 09:30:00,93.5,94.72,93.5,94.22,47000.0,77.3165,78.3253,77.3165,77.9119,47000.0
2008-04-24 09:35:00,94.23,94.49,93.72,93.72,27500.0,77.9201,78.1351,77.4984,77.4984,27500.0
2008-04-24 09:40:00,93.73,93.75,93.52,93.62,20800.0,77.5067,77.5232,77.333,77.4157,20800.0
2008-04-24 09:45:00,93.66,93.71,93.27,93.34,33200.0,77.4488,77.4901,77.1263,77.1842,33200.0
2008-04-24 09:50:00,93.36,93.54,93.26,93.52,26000.0,77.2007,77.3496,77.118,77.333,26000.0
2008-04-24 09:55:00,93.53,93.62,93.36,93.54,19000.0,77.3413,77.4157,77.2007,77.3496,19000.0
2008-04-24 10:00:00,93.54,93.55,93.29,93.34,26700.0,77.3496,77.3578,77.1428,77.1842,26700.0
2008-04-24 10:05:00,93.36,93.46,93.31,93.31,13900.0,77.2007,77.2834,77.1594,77.1594,13900.0
2008-04-24 10:10:00,93.26,93.58,93.18,93.22,13900.0,77.118,77.3826,77.0519,77.0849,13900.0
2008-04-24 10:15:00,93.21,93.34,93.06,93.31,17600.0,77.0767,77.1842,76.9526,77.1594,17600.0
2008-04-24 10:20:00,93.28,93.29,93.09,93.21,23200.0,77.1346,77.1428,76.9774,77.0767,23200.0
2008-04-24 10:25:00,93.17,93.3,93.08,93.19,33400.0,77.0436,77.1511,76.9692,77.0601,33400.0
2008-04-24 10:30:00,93.19,93.22,92.93,93.03,39800.0,77.0601,77.0849,76.8451,76.9278,39800.0
2008-04-24 10:35:00,93.02,93.16,92.91,93.03,23400.0,76.9196,77.0353,76.8286,76.9278,23400.0
2008-04-24 10:40:00,93.03,93.09,92.89,92.89,24400.0,76.9278,76.9774,76.8121,76.8121,24400.0
2008-04-24 10:45:00,92.87,93.01,92.85,92.99,18200.0,76.7955,76.9113,76.779,76.8948,18200.0
2008-04-24 10:50:00,92.99,93.12,92.98,93.06,16100.0,76.8948,77.0023,76.8865,76.9526,16100.0
2008-04-24 10:55:00,93.1,93.26,93.04,93.05,17100.0,76.9857,77.118,76.9361,76.9444,17100.0
2008-04-24 11:00:00,93.03,93.18,93.01,93.18,13700.0,76.9278,77.0519,76.9113,77.0519,13700.0
2008-04-24 11:05:00,93.18,93.37,93.18,93.25,14300.0,77.0519,77.209,77.0519,77.1098,14300.0
2008-04-24 11:10:00,93.26,93.47,93.24,93.42,13900.0,77.118,77.2917,77.1015,77.2503,13900.0
2008-04-24 11:15:00,93.45,93.59,93.43,93.47,12200.0,77.2751,77.3909,77.2586,77.2917,12200.0
2008-04-24 11:20:00,93.51,93.51,93.32,93.43,16200.0,77.3247,77.3247,77.1676,77.2586,16200.0
2008-04-24 11:25:00,93.5,93.66,93.4,93.63,16400.0,77.3165,77.4488,77.2338,77.424,16400.0
2008-04-24 11:30:00,93.66,93.84,93.66,93.84,31100.0,77.4488,77.5976,77.4488,77.5976,31100.0
2008-04-24 11:35:00,93.9,94.0,93.83,93.87,27100.0,77.6472,77.7299,77.5894,77.6224,27100.0
2008-04-24 11:40:00,93.88,94.0,93.84,93.96,31500.0,77.6307,77.7299,77.5976,77.6969,31500.0
2008-04-24 11:45:00,93.95,94.2,93.89,94.14,32900.0,77.6886,77.8953,77.639,77.8457,32900.0
2008-04-24 11:50:00,94.14,94.25,94.13,94.17,9900.0,77.8457,77.9367,77.8374,77.8705,9900.0
2008-04-24 11:55:00,94.18,94.18,93.93,93.93,16300.0,77.8788,77.8788,77.6721,77.6721,16300.0
2008-04-24 12:00:00,93.95,94.22,93.94,94.22,15100.0,77.6886,77.9119,77.6803,77.9119,15100.0
2008-04-24 12:05:00,94.21,94.48,94.2,94.36,21800.0,77.9036,78.1269,77.8953,78.0276,21800.0
2008-04-24 12:10:00,94.31,94.5,93.9,94.28,45000.0,77.9863,78.1434,77.6472,77.9615,45000.0
2008-04-24 12:15:00,94.26,94.48,94.26,94.38,15100.0,77.9449,78.1269,77.9449,78.0442,15100.0
2008-04-24 12:20:00,94.4,94.47,94.38,94.46,9100.0,78.0607,78.1186,78.0442,78.1103,9100.0
2008-04-24 12:25:00,94.45,94.5,94.19,94.27,25400.0,78.102,78.1434,77.887,77.9532,25400.0
2008-04-24 12:30:00,94.25,94.41,94.23,94.4,8900.0,77.9367,78.069,77.9201,78.0607,8900.0
2008-04-24 12:35:00,94.45,94.77,94.37,94.77,18200.0,78.102,78.3667,78.0359,78.3667,18200.0
2008-04-24 12:40:00,94.77,94.98,94.74,94.75,24600.0,78.3667,78.5403,78.3419,78.3501,24600.0
2008-04-24 12:45:00,94.76,95.01,94.76,94.99,22400.0,78.3584,78.5651,78.3584,78.5486,22400.0
2008-04-24 12:50:00,94.99,95.0,94.8,94.83,7800.0,78.5486,78.5569,78.3915,78.4163,7800.0
2008-04-24 12:55:00,94.85,95.03,94.82,94.96,10900.0,78.4328,78.5817,78.408,78.5238,10900.0
2008-04-24 13:00:00,94.99,95.24,94.94,95.24,21600.0,78.5486,78.7553,78.5072,78.7553,21600.0
2008-04-24 13:05:00,95.2,95.25,94.98,95.02,31200.0,78.7222,78.7636,78.5403,78.5734,31200.0
2008-04-24 13:10:00,95.0,95.1,94.89,95.1,13000.0,78.5569,78.6395,78.4659,78.6395,13000.0
2008-04-24 13:15:00,95.08,95.1,94.91,94.96,13500.0,78.623,78.6395,78.4824,78.5238,13500.0
2008-04-24 13:20:00,94.95,95.09,94.88,94.91,10000.0,78.5155,78.6313,78.4576,78.4824,10000.0
2008-04-24 13:25:00,94.85,94.93,94.82,94.88,4300.0,78.4328,78.499,78.408,78.4576,4300.0
2008-04-24 13:30:00,94.88,94.97,94.84,94.92,7200.0,78.4576,78.532,78.4245,78.4907,7200.0
2008-04-24 13:35:00,94.94,94.94,94.71,94.92,8700.0,78.5072,78.5072,78.317,78.4907,8700.0
2008-04-24 13:40:00,94.91,95.15,94.91,95.01,15900.0,78.4824,78.6809,78.4824,78.5651,15900.0
2008-04-24 13:45:00,94.99,95.04,94.98,95.03,9700.0,78.5486,78.5899,78.5403,78.5817,9700.0
2008-04-24 13:50:00,95.05,95.1,94.89,95.1,13200.0,78.5982,78.6395,78.4659,78.6395,13200.0
2008-04-24 13:55:00,95.05,95.17,95.0,95.06,11900.0,78.5982,78.6974,78.5569,78.6065,11900.0
2008-04-24 14:00:00,95.1,95.12,95.03,95.09,10600.0,78.6395,78.6561,78.5817,78.6313,10600.0
2008-04-24 14:05:00,95.07,95.1,95.03,95.07,19700.0,78.6147,78.6395,78.5817,78.6147,19700.0
2008-04-24 14:10:00,95.09,95.1,94.98,95.09,10800.0,78.6313,78.6395,78.5403,78.6313,10800.0
2008-04-24 14:15:00,95.07,95.25,95.06,95.17,18600.0,78.6147,78.7636,78.6065,78.6974,18600.0
2008-04-24 14:20:00,95.16,95.16,95.01,95.01,11100.0,78.6892,78.6892,78.5651,78.5651,11100.0
2008-04-24 14:25:00,95.0,95.1,94.97,95.03,17000.0,78.5569,78.6395,78.532,78.5817,17000.0
2008-04-24 14:30:00,95.09,95.09,94.98,95.04,12700.0,78.6313,78.6313,78.5403,78.5899,12700.0
2008-04-24 14:35:00,95.04,95.08,94.85,94.95,16000.0,78.5899,78.623,78.4328,78.5155,16000.0
2008-04-24 14:40:00,94.95,95.03,94.89,94.89,6500.0,78.5155,78.5817,78.4659,78.4659,6500.0
2008-04-24 14:45:00,94.94,95.04,94.86,94.9,20800.0,78.5072,78.5899,78.4411,78.4742,20800.0
2008-04-24 14:50:00,94.87,94.94,94.79,94.93,11700.0,78.4494,78.5072,78.3832,78.499,11700.0
2008-04-24 14:55:00,94.92,95.0,94.88,95.0,12000.0,78.4907,78.5569,78.4576,78.5569,12000.0
2008-04-24 15:00:00,94.96,95.1,94.9,95.06,27600.0,78.5238,78.6395,78.4742,78.6065,27600.0
2008-04-24 15:05:00,95.04,95.2,95.04,95.2,27700.0,78.5899,78.7222,78.5899,78.7222,27700.0
2008-04-24 15:10:00,95.18,95.21,95.04,95.12,24900.0,78.7057,78.7305,78.5899,78.6561,24900.0
2008-04-24 15:15:00,95.1,95.1,94.85,94.98,20500.0,78.6395,78.6395,78.4328,78.5403,20500.0
2008-04-24 15:20:00,94.98,95.04,94.86,94.93,18700.0,78.5403,78.5899,78.4411,78.499,18700.0
2008-04-24 15:25:00,94.91,95.11,94.91,95.06,19900.0,78.4824,78.6478,78.4824,78.6065,19900.0
2008-04-24 15:30:00,95.05,95.12,94.93,95.12,21000.0,78.5982,78.6561,78.499,78.6561,21000.0
2008-04-24 15:35:00,95.11,95.19,94.99,95.02,39600.0,78.6478,78.714,78.5486,78.5734,39600.0
2008-04-24 15:40:00,95.01,95.03,94.59,94.64,38200.0,78.5651,78.5817,78.2178,78.2592,38200.0
2008-04-24 15:45:00,94.64,94.88,94.58,94.74,47300.0,78.2592,78.4576,78.2095,78.3419,47300.0
2008-04-24 15:50:00,94.73,94.98,94.69,94.97,67900.0,78.3336,78.5403,78.3005,78.532,67900.0
2008-04-24 15:55:00,94.95,94.96,94.78,94.78,47100.0,78.5155,78.5238,78.3749,78.3749,47100.0
2008-04-25 09:30:00,95.01,95.01,93.61,94.25,52700.0,78.5651,78.5651,77.4074,77.9367,52700.0
2008-04-25 09:35:00,94.29,94.61,94.29,94.41,33100.0,77.9697,78.2344,77.9697,78.069,33100.0
2008-04-25 09:40:00,94.41,95.05,94.4,95.05,47600.0,78.069,78.5982,78.0607,78.5982,47600.0
2008-04-25 09:45:00,95.02,95.11,94.77,94.9,56200.0,78.5734,78.6478,78.3667,78.4742,56200.0
2008-04-25 09:50:00,94.9,94.94,94.72,94.89,31700.0,78.4742,78.5072,78.3253,78.4659,31700.0
2008-04-25 09:55:00,94.88,94.94,94.46,94.46,60600.0,78.4576,78.5072,78.1103,78.1103,60600.0
2008-04-25 10:00:00,94.46,94.7,94.36,94.4,19500.0,78.1103,78.3088,78.0276,78.0607,19500.0
2008-04-25 10:05:00,94.4,94.63,94.4,94.57,20000.0,78.0607,78.2509,78.0607,78.2013,20000.0
2008-04-25 10:10:00,94.59,94.77,94.56,94.72,19000.0,78.2178,78.3667,78.193,78.3253,19000.0
2008-04-25 10:15:00,94.73,94.79,94.37,94.72,20300.0,78.3336,78.3832,78.0359,78.3253,20300.0
2008-04-25 10:20:00,94.73,94.8,94.63,94.63,11000.0,78.3336,78.3915,78.2509,78.2509,11000.0
2008-04-25 10:25:00,94.63,94.71,94.6,94.67,13200.0,78.2509,78.317,78.2261,78.284,13200.0
2008-04-25 10:30:00,94.66,94.76,94.61,94.67,19100.0,78.2757,78.3584,78.2344,78.284,19100.0
2008-04-25 10:35:00,94.63,94.65,94.36,94.36,22600.0,78.2509,78.2674,78.0276,78.0276,22600.0
2008-04-25 10:40:00,94.33,94.52,94.33,94.4,15300.0,78.0028,78.1599,78.0028,78.0607,15300.0
2008-04-25 10:45:00,94.39,94.44,94.33,94.42,16800.0,78.0524,78.0938,78.0028,78.0772,16800.0
2008-04-25 10:50:00,94.39,94.48,94.28,94.33,17700.0,78.0524,78.1269,77.9615,78.0028,17700.0
2008-04-25 10:55:00,94.33,94.36,94.08,94.26,15900.0,78.0028,78.0276,77.7961,77.9449,15900.0
2008-04-25 11:00:00,94.26,94.43,94.16,94.16,13400.0,77.9449,78.0855,77.8622,77.8622,13400.0
2008-04-25 11:05:00,94.17,94.2,93.95,93.99,16200.0,77.8705,77.8953,77.6886,77.7217,16200.0
2008-04-25 11:10:00,93.99,94.15,93.66,93.66,30600.0,77.7217,77.854,77.4488,77.4488,30600.0
2008-04-25 11:15:00,93.67,93.67,93.43,93.46,32400.0,77.4571,77.4571,77.2586,77.2834,32400.0
2008-04-25 11:20:00,93.47,93.49,93.21,93.48,53900.0,77.2917,77.3082,77.0767,77.2999,53900.0
2008-04-25 11:25:00,93.48,93.56,93.3,93.48,24700.0,77.2999,77.3661,77.1511,77.2999,24700.0
2008-04-25 11:30:00,93.48,93.5,93.3,93.35,25600.0,77.2999,77.3165,77.1511,77.1924,25600.0
2008-04-25 11:35:00,93.35,93.39,93.3,93.31,19400.0,77.1924,77.2255,77.1511,77.1594,19400.0
2008-04-25 11:40:00,93.31,93.57,93.3,93.56,13900.0,77.1594,77.3744,77.1511,77.3661,13900.0
2008-04-25 11:45:00,93.54,93.59,93.45,93.53,18300.0,77.3496,77.3909,77.2751,77.3413,18300.0
2008-04-25 11:50:00,93.51,93.55,93.31,93.47,18100.0,77.3247,77.3578,77.1594,77.2917,18100.0
2008-04-25 11:55:00,93.47,93.57,93.38,93.48,24700.0,77.2917,77.3744,77.2172,77.2999,24700.0
2008-04-25 12:00:00,93.42,93.47,93.31,93.35,16100.0,77.2503,77.2917,77.1594,77.1924,16100.0
2008-04-25 12:05:00,93.35,93.57,93.35,93.43,16600.0,77.1924,77.3744,77.1924,77.2586,16600.0
2008-04-25 12:10:00,93.49,93.77,93.49,93.67,8400.0,77.3082,77.5397,77.3082,77.4571,8400.0
2008-04-25 12:15:00,93.66,93.69,93.58,93.64,10200.0,77.4488,77.4736,77.3826,77.4322,10200.0
2008-04-25 12:20:00,93.64,93.66,93.58,93.64,11600.0,77.4322,77.4488,77.3826,77.4322,11600.0
2008-04-25 12:25:00,93.63,93.65,93.59,93.65,6400.0,77.424,77.4405,77.3909,77.4405,6400.0
2008-04-25 12:30:00,93.64,93.69,93.55,93.58,12000.0,77.4322,77.4736,77.3578,77.3826,12000.0
2008-04-25 12:35:00,93.58,93.75,93.56,93.75,16700.0,77.3826,77.5232,77.3661,77.5232,16700.0
2008-04-25 12:40:00,93.76,93.84,93.68,93.82,18000.0,77.5315,77.5976,77.4653,77.5811,18000.0
2008-04-25 12:45:00,93.8,93.98,93.8,93.92,14000.0,77.5646,77.7134,77.5646,77.6638,14000.0
2008-04-25 12:50:00,93.89,93.92,93.78,93.84,11400.0,77.639,77.6638,77.548,77.5976,11400.0
2008-04-25 12:55:00,93.86,93.91,93.83,93.9,18000.0,77.6142,77.6555,77.5894,77.6472,18000.0
2008-04-25 13:00:00,93.9,94.11,93.9,93.99,23900.0,77.6472,77.8209,77.6472,77.7217,23900.0
2008-04-25 13:05:00,93.96,94.01,93.93,93.95,7700.0,77.6969,77.7382,77.6721,77.6886,7700.0
2008-04-25 13:10:00,93.95,93.95,93.69,93.69,7200.0,77.6886,77.6886,77.4736,77.4736,7200.0
2008-04-25 13:15:00,93.68,93.71,93.57,93.71,9500.0,77.4653,77.4901,77.3744,77.4901,9500.0
2008-04-25 13:20:00,93.68,93.73,93.61,93.64,6300.0,77.4653,77.5067,77.4074,77.4322,6300.0
2008-04-25 13:25:00,93.64,93.64,93.45,93.47,19800.0,77.4322,77.4322,77.2751,77.2917,19800.0
2008-04-25 13:30:00,93.44,93.54,93.29,93.5,17400.0,77.2669,77.3496,77.1428,77.3165,17400.0
2008-04-25 13:35:00,93.51,93.83,93.51,93.68,68600.0,77.3247,77.5894,77.3247,77.4653,68600.0
2008-04-25 13:40:00,93.65,93.79,93.62,93.76,12900.0,77.4405,77.5563,77.4157,77.5315,12900.0
2008-04-25 13:45:00,93.76,93.8,93.66,93.78,13900.0,77.5315,77.5646,77.4488,77.548,13900.0
2008-04-25 13:50:00,93.78,93.88,93.76,93.83,15700.0,77.548,77.6307,77.5315,77.5894,15700.0
2008-04-25 13:55:00,93.84,94.14,93.83,94.12,13500.0,77.5976,77.8457,77.5894,77.8292,13500.0
2008-04-25 14:00:00,94.1,94.2,94.09,94.19,19000.0,77.8126,77.8953,77.8044,77.887,19000.0
2008-04-25 14:05:00,94.2,94.23,94.13,94.2,14100.0,77.8953,77.9201,77.8374,77.8953,14100.0
2008-04-25 14:10:00,94.2,94.24,94.09,94.09,12000.0,77.8953,77.9284,77.8044,77.8044,12000.0
2008-04-25 14:15:00,94.09,94.1,93.9,94.0,10800.0,77.8044,77.8126,77.6472,77.7299,10800.0
2008-04-25 14:20:00,94.0,94.09,93.87,93.91,31200.0,77.7299,77.8044,77.6224,77.6555,31200.0
2008-04-25 14:25:00,93.88,94.17,93.86,94.09,22100.0,77.6307,77.8705,77.6142,77.8044,22100.0
2008-04-25 14:30:00,94.08,94.11,93.88,93.99,18800.0,77.7961,77.8209,77.6307,77.7217,18800.0
2008-04-25 14:35:00,94.01,94.08,93.94,94.03,8300.0,77.7382,77.7961,77.6803,77.7547,8300.0
2008-04-25 14:40:00,94.0,94.08,93.89,94.08,21000.0,77.7299,77.7961,77.639,77.7961,21000.0
2008-04-25 14:45:00,94.08,94.13,93.87,93.94,18200.0,77.7961,77.8374,77.6224,77.6803,18200.0
2008-04-25 14:50:00,93.91,94.18,93.91,94.14,13200.0,77.6555,77.8788,77.6555,77.8457,13200.0
2008-04-25 14:55:00,94.14,94.16,94.08,94.1,8800.0,77.8457,77.8622,77.7961,77.8126,8800.0
2008-04-25 15:00:00,94.09,94.28,94.03,94.22,12100.0,77.8044,77.9615,77.7547,77.9119,12100.0
2008-04-25 15:05:00,94.24,94.46,93.9,94.43,53000.0,77.9284,78.1103,77.6472,78.0855,53000.0
2008-04-25 15:10:00,94.45,94.49,94.4,94.45,32000.0,78.102,78.1351,78.0607,78.102,32000.0
2008-04-25 15:15:00,94.47,94.63,94.45,94.57,18500.0,78.1186,78.2509,78.102,78.2013,18500.0
2008-04-25 15:20:00,94.56,94.86,94.56,94.66,29600.0,78.193,78.4411,78.193,78.2757,29600.0
2008-04-25 15:25:00,94.64,94.67,94.5,94.59,11600.0,78.2592,78.284,78.1434,78.2178,11600.0
2008-04-25 15:30:00,94.56,94.69,94.49,94.53,21900.0,78.193,78.3005,78.1351,78.1682,21900.0
2008-04-25 15:35:00,94.51,94.54,94.39,94.48,19500.0,78.1517,78.1765,78.0524,78.1269,19500.0
2008-04-25 15:40:00,94.47,94.47,94.11,94.25,36300.0,78.1186,78.1186,77.8209,77.9367,36300.0
2008-04-25 15:45:00,94.24,94.28,94.2,94.25,26600.0,77.9284,77.9615,77.8953,77.9367,26600.0
2008-04-25 15:50:00,94.24,94.36,94.2,94.2,51100.0,77.9284,78.0276,77.8953,77.8953,51100.0
2008-04-25 15:55:00,94.2,94.45,94.2,94.45,51700.0,77.8953,78.102,77.8953,78.102,51700.0
2008-04-28 09:30:00,94.75,94.75,93.41,94.32,23600.0,78.3501,78.3501,77.2421,77.9945,23600.0
2008-04-28 09:35:00,94.32,94.68,94.31,94.56,7100.0,77.9945,78.2922,77.9863,78.193,7100.0
2008-04-28 09:40:00,94.65,94.77,94.57,94.57,6600.0,78.2674,78.3667,78.2013,78.2013,6600.0
2008-04-28 09:45:00,94.57,94.58,94.41,94.49,9800.0,78.2013,78.2095,78.069,78.1351,9800.0
2008-04-28 09:50:00,94.48,94.6,94.46,94.58,8100.0,78.1269,78.2261,78.1103,78.2095,8100.0
2008-04-28 09:55:00,94.6,94.6,94.26,94.26,9500.0,78.2261,78.2261,77.9449,77.9449,9500.0
2008-04-28 10:00:00,94.31,94.37,94.14,94.22,21900.0,77.9863,78.0359,77.8457,77.9119,21900.0
2008-04-28 10:05:00,94.2,94.32,94.09,94.27,19900.0,77.8953,77.9945,77.8044,77.9532,19900.0
2008-04-28 10:10:00,94.32,94.54,94.28,94.53,10200.0,77.9945,78.1765,77.9615,78.1682,10200.0
2008-04-28 10:15:00,94.54,94.66,94.37,94.37,9600.0,78.1765,78.2757,78.0359,78.0359,9600.0
2008-04-28 10:20:00,94.35,94.39,94.21,94.21,9200.0,78.0194,78.0524,77.9036,77.9036,9200.0
2008-04-28 10:25:00,94.24,94.3,94.16,94.16,69000.0,77.9284,77.978,77.8622,77.8622,69000.0
2008-04-28 10:30:00,94.2,94.7,94.17,94.54,65200.0,77.8953,78.3088,77.8705,78.1765,65200.0
2008-04-28 10:35:00,94.59,94.6,94.45,94.54,39500.0,78.2178,78.2261,78.102,78.1765,39500.0
2008-04-28 10:40:00,94.59,94.7,94.59,94.7,12100.0,78.2178,78.3088,78.2178,78.3088,12100.0
2008-04-28 10:45:00,94.67,94.94,94.67,94.78,14000.0,78.284,78.5072,78.284,78.3749,14000.0
2008-04-28 10:50:00,94.79,94.79,94.67,94.69,6100.0,78.3832,78.3832,78.284,78.3005,6100.0
2008-04-28 10:55:00,94.71,94.92,94.71,94.9,6200.0,78.317,78.4907,78.317,78.4742,6200.0
2008-04-28 11:00:00,94.89,95.04,94.89,94.98,22600.0,78.4659,78.5899,78.4659,78.5403,22600.0
2008-04-28 11:05:00,95.0,95.07,94.95,94.97,10000.0,78.5569,78.6147,78.5155,78.532,10000.0
2008-04-28 11:10:00,94.91,94.97,94.89,94.95,5900.0,78.4824,78.532,78.4659,78.5155,5900.0
2008-04-28 11:15:00,94.96,94.99,94.89,94.9,13000.0,78.5238,78.5486,78.4659,78.4742,13000.0
2008-04-28 11:20:00,94.89,94.99,94.86,94.99,9900.0,78.4659,78.5486,78.4411,78.5486,9900.0
2008-04-28 11:25:00,94.98,95.08,94.92,95.03,18200.0,78.5403,78.623,78.4907,78.5817,18200.0
2008-04-28 11:30:00,95.03,95.07,95.0,95.06,11800.0,78.5817,78.6147,78.5569,78.6065,11800.0
2008-04-28 11:35:00,95.03,95.06,94.94,94.94,15800.0,78.5817,78.6065,78.5072,78.5072,15800.0
2008-04-28 11:40:00,94.99,95.0,94.95,94.97,8000.0,78.5486,78.5569,78.5155,78.532,8000.0
2008-04-28 11:45:00,94.97,95.02,94.96,95.0,10500.0,78.532,78.5734,78.5238,78.5569,10500.0
2008-04-28 11:50:00,95.0,95.08,94.94,94.97,11700.0,78.5569,78.623,78.5072,78.532,11700.0
2008-04-28 11:55:00,94.97,95.02,94.97,95.0,7200.0,78.532,78.5734,78.532,78.5569,7200.0
2008-04-28 12:00:00,94.98,95.05,94.98,95.0,4600.0,78.5403,78.5982,78.5403,78.5569,4600.0
2008-04-28 12:05:00,95.0,95.25,95.0,95.21,25400.0,78.5569,78.7636,78.5569,78.7305,25400.0
2008-04-28 12:10:00,95.21,95.35,95.2,95.31,14900.0,78.7305,78.8463,78.7222,78.8132,14900.0
2008-04-28 12:15:00,95.3,95.39,95.23,95.31,16700.0,78.8049,78.8793,78.747,78.8132,16700.0
2008-04-28 12:20:00,95.32,95.33,95.2,95.22,12300.0,78.8215,78.8297,78.7222,78.7388,12300.0
2008-04-28 12:25:00,95.22,95.34,95.16,95.31,12800.0,78.7388,78.838,78.6892,78.8132,12800.0
2008-04-28 12:30:00,95.32,95.4,95.32,95.34,14200.0,78.8215,78.8876,78.8215,78.838,14200.0
2008-04-28 12:35:00,95.36,95.55,95.33,95.44,23500.0,78.8545,79.0117,78.8297,78.9207,23500.0
2008-04-28 12:40:00,95.42,95.43,95.32,95.32,11400.0,78.9042,78.9124,78.8215,78.8215,11400.0
2008-04-28 12:45:00,95.34,95.4,95.32,95.35,15200.0,78.838,78.8876,78.8215,78.8463,15200.0
2008-04-28 12:50:00,95.35,95.44,95.3,95.38,18200.0,78.8463,78.9207,78.8049,78.8711,18200.0
2008-04-28 12:55:00,95.38,95.45,95.31,95.45,12000.0,78.8711,78.929,78.8132,78.929,12000.0
2008-04-28 13:00:00,95.45,95.63,95.45,95.6,35400.0,78.929,79.0778,78.929,79.053,35400.0
2008-04-28 13:05:00,95.59,95.71,95.55,95.69,29000.0,79.0447,79.144,79.0117,79.1274,29000.0
2008-04-28 13:10:00,95.69,95.86,95.69,95.75,46900.0,79.1274,79.268,79.1274,79.177,46900.0
2008-04-28 13:15:00,95.75,95.89,95.66,95.82,26700.0,79.177,79.2928,79.1026,79.2349,26700.0
2008-04-28 13:20:00,95.82,96.02,95.79,96.0,36300.0,79.2349,79.4003,79.2101,79.3838,36300.0
2008-04-28 13:25:00,96.0,96.08,95.94,96.08,43700.0,79.3838,79.4499,79.3341,79.4499,43700.0
2008-04-28 13:30:00,96.08,96.22,96.07,96.17,54000.0,79.4499,79.5657,79.4416,79.5243,54000.0
2008-04-28 13:35:00,96.16,96.27,95.97,95.97,35900.0,79.5161,79.607,79.359,79.359,35900.0
2008-04-28 13:40:00,95.96,96.11,95.83,95.89,82500.0,79.3507,79.4747,79.2432,79.2928,82500.0
2008-04-28 13:45:00,95.87,96.05,95.87,95.93,25900.0,79.2763,79.4251,79.2763,79.3259,25900.0
2008-04-28 13:50:00,95.87,96.0,95.85,95.9,15900.0,79.2763,79.3838,79.2597,79.3011,15900.0
2008-04-28 13:55:00,95.89,95.97,95.86,95.91,7900.0,79.2928,79.359,79.268,79.3093,7900.0
2008-04-28 14:00:00,95.92,96.23,95.92,96.03,65500.0,79.3176,79.574,79.3176,79.4086,65500.0
2008-04-28 14:05:00,95.99,96.0,95.93,95.96,5500.0,79.3755,79.3838,79.3259,79.3507,5500.0
2008-04-28 14:10:00,95.98,96.01,95.89,95.9,8000.0,79.3672,79.392,79.2928,79.3011,8000.0
2008-04-28 14:15:00,95.91,95.96,95.85,95.88,7300.0,79.3093,79.3507,79.2597,79.2845,7300.0
2008-04-28 14:20:00,95.85,95.95,95.79,95.94,14600.0,79.2597,79.3424,79.2101,79.3341,14600.0
2008-04-28 14:25:00,95.95,95.95,95.6,95.6,20300.0,79.3424,79.3424,79.053,79.053,20300.0
2008-04-28 14:30:00,95.64,95.65,95.49,95.49,24900.0,79.0861,79.0943,78.962,78.962,24900.0
2008-04-28 14:35:00,95.5,95.54,95.46,95.52,28600.0,78.9703,79.0034,78.9372,78.9868,28600.0
2008-04-28 14:40:00,95.52,95.69,95.51,95.65,25600.0,78.9868,79.1274,78.9786,79.0943,25600.0
2008-04-28 14:45:00,95.66,95.75,95.57,95.69,44400.0,79.1026,79.177,79.0282,79.1274,44400.0
2008-04-28 14:50:00,95.73,95.84,95.52,95.68,61400.0,79.1605,79.2515,78.9868,79.1192,61400.0
2008-04-28 14:55:00,95.7,95.78,95.66,95.68,11600.0,79.1357,79.2018,79.1026,79.1192,11600.0
2008-04-28 15:00:00,95.73,95.8,95.7,95.77,16100.0,79.1605,79.2184,79.1357,79.1936,16100.0
2008-04-28 15:05:00,95.77,95.87,95.74,95.75,39000.0,79.1936,79.2763,79.1688,79.177,39000.0
2008-04-28 15:10:00,95.76,96.05,95.74,95.93,43400.0,79.1853,79.4251,79.1688,79.3259,43400.0
2008-04-28 15:15:00,95.93,95.99,95.87,95.95,12000.0,79.3259,79.3755,79.2763,79.3424,12000.0
2008-04-28 15:20:00,95.94,96.13,95.94,96.1,35100.0,79.3341,79.4913,79.3341,79.4665,35100.0
2008-04-28 15:25:00,96.13,96.14,95.73,95.78,30200.0,79.4913,79.4995,79.1605,79.2018,30200.0
2008-04-28 15:30:00,95.75,95.78,95.6,95.6,17500.0,79.177,79.2018,79.053,79.053,17500.0
2008-04-28 15:35:00,95.63,95.74,95.63,95.69,26800.0,79.0778,79.1688,79.0778,79.1274,26800.0
2008-04-28 15:40:00,95.71,95.72,95.61,95.66,45900.0,79.144,79.1522,79.0613,79.1026,45900.0
2008-04-28 15:45:00,95.65,95.68,95.52,95.61,51400.0,79.0943,79.1192,78.9868,79.0613,51400.0
2008-04-28 15:50:00,95.6,95.6,95.43,95.48,55400.0,79.053,79.053,78.9124,78.9538,55400.0
2008-04-28 15:55:00,95.49,95.62,95.45,95.58,83000.0,78.962,79.0695,78.929,79.0365,83000.0
2008-04-29 09:30:00,95.25,96.0,95.03,95.9,30800.0,78.7636,79.3838,78.5817,79.3011,30800.0
2008-04-29 09:35:00,95.91,96.12,95.9,96.03,27300.0,79.3093,79.483,79.3011,79.4086,27300.0
2008-04-29 09:40:00,96.02,96.12,95.72,95.97,48900.0,79.4003,79.483,79.1522,79.359,48900.0
2008-04-29 09:45:00,96.0,96.25,95.95,96.0,46000.0,79.3838,79.5905,79.3424,79.3838,46000.0
2008-04-29 09:50:00,96.0,96.13,95.93,95.99,19500.0,79.3838,79.4913,79.3259,79.3755,19500.0
2008-04-29 09:55:00,95.98,95.99,95.55,95.6,12700.0,79.3672,79.3755,79.0117,79.053,12700.0
2008-04-29 10:00:00,95.66,96.3,95.66,96.07,197000.0,79.1026,79.6318,79.1026,79.4416,197000.0
2008-04-29 10:05:00,96.03,96.12,95.8,95.88,21800.0,79.4086,79.483,79.2184,79.2845,21800.0
2008-04-29 10:10:00,95.88,95.91,95.82,95.84,61100.0,79.2845,79.3093,79.2349,79.2515,61100.0
2008-04-29 10:15:00,95.87,96.0,95.75,95.97,14800.0,79.2763,79.3838,79.177,79.359,14800.0
2008-04-29 10:20:00,95.94,96.0,95.83,95.84,11400.0,79.3341,79.3838,79.2432,79.2515,11400.0
2008-04-29 10:25:00,95.84,95.89,95.8,95.81,5700.0,79.2515,79.2928,79.2184,79.2267,5700.0
2008-04-29 10:30:00,95.81,95.83,95.59,95.6,14100.0,79.2267,79.2432,79.0447,79.053,14100.0
2008-04-29 10:35:00,95.61,95.84,95.61,95.84,8300.0,79.0613,79.2515,79.0613,79.2515,8300.0
2008-04-29 10:40:00,95.82,95.83,95.72,95.74,6300.0,79.2349,79.2432,79.1522,79.1688,6300.0
2008-04-29 10:45:00,95.72,95.75,95.57,95.6,9200.0,79.1522,79.177,79.0282,79.053,9200.0
2008-04-29 10:50:00,95.55,95.59,95.25,95.28,36300.0,79.0117,79.0447,78.7636,78.7884,36300.0
2008-04-29 10:55:00,95.3,95.35,95.26,95.34,25900.0,78.8049,78.8463,78.7718,78.838,25900.0
2008-04-29 11:00:00,95.36,95.47,95.3,95.45,7500.0,78.8545,78.9455,78.8049,78.929,7500.0
2008-04-29 11:05:00,95.46,95.48,95.26,95.27,15500.0,78.9372,78.9538,78.7718,78.7801,15500.0
2008-04-29 11:10:00,95.27,95.33,95.18,95.25,27600.0,78.7801,78.8297,78.7057,78.7636,27600.0
2008-04-29 11:15:00,95.23,95.36,95.19,95.34,7400.0,78.747,78.8545,78.714,78.838,7400.0
2008-04-29 11:20:00,95.39,95.45,95.34,95.43,4100.0,78.8793,78.929,78.838,78.9124,4100.0
2008-04-29 11:25:00,95.41,95.69,95.41,95.69,4300.0,78.8959,79.1274,78.8959,79.1274,4300.0
2008-04-29 11:30:00,95.68,95.68,95.52,95.59,13200.0,79.1192,79.1192,78.9868,79.0447,13200.0
2008-04-29 11:35:00,95.63,95.81,95.58,95.76,16700.0,79.0778,79.2267,79.0365,79.1853,16700.0
2008-04-29 11:40:00,95.76,95.89,95.65,95.68,31600.0,79.1853,79.2928,79.0943,79.1192,31600.0
2008-04-29 11:45:00,95.69,95.7,95.65,95.67,5200.0,79.1274,79.1357,79.0943,79.1109,5200.0
2008-04-29 11:50:00,95.67,95.83,95.67,95.71,8200.0,79.1109,79.2432,79.1109,79.144,8200.0
2008-04-29 11:55:00,95.69,95.84,95.69,95.84,7000.0,79.1274,79.2515,79.1274,79.2515,7000.0
2008-04-29 12:00:00,95.83,95.88,95.8,95.86,9400.0,79.2432,79.2845,79.2184,79.268,9400.0
2008-04-29 12:05:00,95.86,95.91,95.85,95.88,8500.0,79.268,79.3093,79.2597,79.2845,8500.0
2008-04-29 12:10:00,95.87,95.91,95.82,95.88,9000.0,79.2763,79.3093,79.2349,79.2845,9000.0
2008-04-29 12:15:00,95.88,95.93,95.85,95.88,10600.0,79.2845,79.3259,79.2597,79.2845,10600.0
2008-04-29 12:20:00,95.87,95.88,95.79,95.85,9200.0,79.2763,79.2845,79.2101,79.2597,9200.0
2008-04-29 12:25:00,95.83,95.94,95.8,95.94,15800.0,79.2432,79.3341,79.2184,79.3341,15800.0
2008-04-29 12:30:00,95.97,96.13,95.91,95.96,19300.0,79.359,79.4913,79.3093,79.3507,19300.0
2008-04-29 12:35:00,95.94,95.96,95.9,95.96,3800.0,79.3341,79.3507,79.3011,79.3507,3800.0
2008-04-29 12:40:00,95.98,96.1,95.95,96.0,9800.0,79.3672,79.4665,79.3424,79.3838,9800.0
2008-04-29 12:45:00,95.97,95.99,95.89,95.94,5700.0,79.359,79.3755,79.2928,79.3341,5700.0
2008-04-29 12:50:00,95.95,96.14,95.91,96.02,15400.0,79.3424,79.4995,79.3093,79.4003,15400.0
2008-04-29 12:55:00,96.03,96.07,95.9,95.97,11500.0,79.4086,79.4416,79.3011,79.359,11500.0
2008-04-29 13:00:00,95.95,95.97,95.83,95.93,5900.0,79.3424,79.359,79.2432,79.3259,5900.0
2008-04-29 13:05:00,95.97,96.13,95.96,96.13,5900.0,79.359,79.4913,79.3507,79.4913,5900.0
2008-04-29 13:10:00,96.16,96.37,96.13,96.35,27200.0,79.5161,79.6897,79.4913,79.6732,27200.0
2008-04-29 13:15:00,96.35,96.55,96.35,96.51,23100.0,79.6732,79.8386,79.6732,79.8055,23100.0
2008-04-29 13:20:00,96.51,96.69,96.3,96.6,106100.0,79.8055,79.9543,79.6318,79.8799,106100.0
2008-04-29 13:25:00,96.63,96.74,96.6,96.71,27200.0,79.9047,79.9957,79.8799,79.9709,27200.0
2008-04-29 13:30:00,96.71,96.82,96.7,96.74,25700.0,79.9709,80.0618,79.9626,79.9957,25700.0
2008-04-29 13:35:00,96.76,96.97,96.73,96.93,25100.0,80.0122,80.1859,79.9874,80.1528,25100.0
2008-04-29 13:40:00,96.91,97.06,96.89,96.91,25000.0,80.1363,80.2603,80.1197,80.1363,25000.0
2008-04-29 13:45:00,96.91,96.93,96.78,96.85,23700.0,80.1363,80.1528,80.0288,80.0866,23700.0
2008-04-29 13:50:00,96.82,96.95,96.82,96.86,20800.0,80.0618,80.1693,80.0618,80.0949,20800.0
2008-04-29 13:55:00,96.86,96.89,96.83,96.87,5900.0,80.0949,80.1197,80.0701,80.1032,5900.0
2008-04-29 14:00:00,96.84,96.88,96.83,96.86,12300.0,80.0784,80.1114,80.0701,80.0949,12300.0
2008-04-29 14:05:00,96.84,96.94,96.83,96.93,12900.0,80.0784,80.1611,80.0701,80.1528,12900.0
2008-04-29 14:10:00,96.91,97.26,96.91,97.14,60900.0,80.1363,80.4257,80.1363,80.3264,60900.0
2008-04-29 14:15:00,97.14,97.24,97.04,97.16,17500.0,80.3264,80.4091,80.2438,80.343,17500.0
2008-04-29 14:20:00,97.17,97.28,97.14,97.18,19300.0,80.3513,80.4422,80.3264,80.3595,19300.0
2008-04-29 14:25:00,97.17,97.32,97.15,97.22,19200.0,80.3513,80.4753,80.3347,80.3926,19200.0
2008-04-29 14:30:00,97.2,97.22,97.04,97.08,24500.0,80.3761,80.3926,80.2438,80.2768,24500.0
2008-04-29 14:35:00,97.07,97.07,96.96,96.96,18300.0,80.2686,80.2686,80.1776,80.1776,18300.0
2008-04-29 14:40:00,96.96,97.28,96.95,97.28,22400.0,80.1776,80.4422,80.1693,80.4422,22400.0
2008-04-29 14:45:00,97.26,97.52,97.24,97.45,39700.0,80.4257,80.6407,80.4091,80.5828,39700.0
2008-04-29 14:50:00,97.42,97.47,97.37,97.4,12800.0,80.558,80.5993,80.5166,80.5414,12800.0
2008-04-29 14:55:00,97.4,97.59,97.39,97.58,30300.0,80.5414,80.6986,80.5332,80.6903,30300.0
2008-04-29 15:00:00,97.56,97.65,97.49,97.55,36000.0,80.6738,80.7482,80.6159,80.6655,36000.0
2008-04-29 15:05:00,97.55,97.63,97.51,97.56,24600.0,80.6655,80.7316,80.6324,80.6738,24600.0
2008-04-29 15:10:00,97.57,97.89,97.57,97.81,58000.0,80.682,80.9466,80.682,80.8805,58000.0
2008-04-29 15:15:00,97.8,97.99,97.71,97.93,37900.0,80.8722,81.0293,80.7978,80.9797,37900.0
2008-04-29 15:20:00,97.94,97.98,97.77,97.84,59700.0,80.988,81.0211,80.8474,80.9053,59700.0
2008-04-29 15:25:00,97.83,97.87,97.58,97.75,53000.0,80.897,80.9301,80.6903,80.8309,53000.0
2008-04-29 15:30:00,97.72,97.87,97.7,97.8,62600.0,80.8061,80.9301,80.7895,80.8722,62600.0
2008-04-29 15:35:00,97.8,97.82,97.65,97.69,53100.0,80.8722,80.8887,80.7482,80.7812,53100.0
2008-04-29 15:40:00,97.68,97.84,97.65,97.71,55200.0,80.773,80.9053,80.7482,80.7978,55200.0
2008-04-29 15:45:00,97.72,97.75,97.55,97.55,66400.0,80.8061,80.8309,80.6655,80.6655,66400.0
2008-04-29 15:50:00,97.55,97.57,97.34,97.41,95300.0,80.6655,80.682,80.4918,80.5497,95300.0
2008-04-29 15:55:00,97.41,97.46,97.23,97.45,122300.0,80.5497,80.5911,80.4009,80.5828,122300.0
2008-04-30 09:30:00,97.36,97.36,96.85,97.16,14300.0,80.5084,80.5084,80.0866,80.343,14300.0
2008-04-30 09:35:00,97.16,97.16,96.82,96.96,10600.0,80.343,80.343,80.0618,80.1776,10600.0
2008-04-30 09:40:00,96.93,97.18,96.93,97.14,17100.0,80.1528,80.3595,80.1528,80.3264,17100.0
2008-04-30 09:45:00,97.16,97.32,97.14,97.29,19500.0,80.343,80.4753,80.3264,80.4505,19500.0
2008-04-30 09:50:00,97.29,97.49,97.24,97.31,12900.0,80.4505,80.6159,80.4091,80.467,12900.0
2008-04-30 09:55:00,97.3,97.33,97.19,97.31,12100.0,80.4588,80.4836,80.3678,80.467,12100.0
2008-04-30 10:00:00,97.31,97.42,97.25,97.25,19500.0,80.467,80.558,80.4174,80.4174,19500.0
2008-04-30 10:05:00,97.25,97.56,97.24,97.49,15600.0,80.4174,80.6738,80.4091,80.6159,15600.0
2008-04-30 10:10:00,97.48,97.51,97.09,97.22,25500.0,80.6076,80.6324,80.2851,80.3926,25500.0
2008-04-30 10:15:00,97.19,97.19,96.85,96.9,17000.0,80.3678,80.3678,80.0866,80.128,17000.0
2008-04-30 10:20:00,96.9,97.06,96.88,97.02,21900.0,80.128,80.2603,80.1114,80.2272,21900.0
2008-04-30 10:25:00,97.01,97.14,96.98,97.02,14100.0,80.2189,80.3264,80.1941,80.2272,14100.0
2008-04-30 10:30:00,97.01,97.42,97.01,97.35,35000.0,80.2189,80.558,80.2189,80.5001,35000.0
2008-04-30 10:35:00,97.36,97.42,97.1,97.12,26900.0,80.5084,80.558,80.2934,80.3099,26900.0
2008-04-30 10:40:00,97.12,97.46,97.12,97.37,12700.0,80.3099,80.5911,80.3099,80.5166,12700.0
2008-04-30 10:45:00,97.4,97.4,97.08,97.16,20700.0,80.5414,80.5414,80.2768,80.343,20700.0
2008-04-30 10:50:00,97.17,97.28,97.17,97.21,24100.0,80.3513,80.4422,80.3513,80.3843,24100.0
2008-04-30 10:55:00,97.21,97.22,97.07,97.07,24500.0,80.3843,80.3926,80.2686,80.2686,24500.0
2008-04-30 11:00:00,97.09,97.21,97.06,97.12,16900.0,80.2851,80.3843,80.2603,80.3099,16900.0
2008-04-30 11:05:00,97.12,97.19,97.01,97.18,16500.0,80.3099,80.3678,80.2189,80.3595,16500.0
2008-04-30 11:10:00,97.18,97.28,97.01,97.04,19300.0,80.3595,80.4422,80.2189,80.2438,19300.0
2008-04-30 11:15:00,97.02,97.12,97.01,97.06,13700.0,80.2272,80.3099,80.2189,80.2603,13700.0
2008-04-30 11:20:00,97.06,97.09,97.04,97.07,16300.0,80.2603,80.2851,80.2438,80.2686,16300.0
2008-04-30 11:25:00,97.07,97.09,96.98,97.07,28400.0,80.2686,80.2851,80.1941,80.2686,28400.0
2008-04-30 11:30:00,97.08,97.15,97.07,97.13,32000.0,80.2768,80.3347,80.2686,80.3182,32000.0
2008-04-30 11:35:00,97.13,97.15,97.1,97.11,17000.0,80.3182,80.3347,80.2934,80.3016,17000.0
2008-04-30 11:40:00,97.11,97.18,97.08,97.16,19800.0,80.3016,80.3595,80.2768,80.343,19800.0
2008-04-30 11:45:00,97.18,97.21,97.09,97.1,21000.0,80.3595,80.3843,80.2851,80.2934,21000.0
2008-04-30 11:50:00,97.12,97.26,97.12,97.26,7300.0,80.3099,80.4257,80.3099,80.4257,7300.0
2008-04-30 11:55:00,97.26,97.54,97.26,97.48,14600.0,80.4257,80.6572,80.4257,80.6076,14600.0
2008-04-30 12:00:00,97.47,97.53,97.43,97.44,12700.0,80.5993,80.6489,80.5663,80.5745,12700.0
2008-04-30 12:05:00,97.43,97.43,97.33,97.37,8800.0,80.5663,80.5663,80.4836,80.5166,8800.0
2008-04-30 12:10:00,97.37,97.37,97.21,97.36,9800.0,80.5166,80.5166,80.3843,80.5084,9800.0
2008-04-30 12:15:00,97.38,97.38,97.27,97.27,9100.0,80.5249,80.5249,80.4339,80.4339,9100.0
2008-04-30 12:20:00,97.3,97.34,97.15,97.15,8000.0,80.4588,80.4918,80.3347,80.3347,8000.0
2008-04-30 12:25:00,97.18,97.2,97.0,97.02,12000.0,80.3595,80.3761,80.2107,80.2272,12000.0
2008-04-30 12:30:00,97.0,97.08,96.98,97.05,6000.0,80.2107,80.2768,80.1941,80.252,6000.0
2008-04-30 12:35:00,97.04,97.08,97.03,97.07,4000.0,80.2438,80.2768,80.2355,80.2686,4000.0
2008-04-30 12:40:00,97.05,97.07,96.97,96.97,6900.0,80.252,80.2686,80.1859,80.1859,6900.0
2008-04-30 12:45:00,96.99,97.1,96.96,96.99,11400.0,80.2024,80.2934,80.1776,80.2024,11400.0
2008-04-30 12:50:00,97.03,97.14,96.99,97.04,7700.0,80.2355,80.3264,80.2024,80.2438,7700.0
2008-04-30 12:55:00,97.01,97.08,96.98,97.05,10000.0,80.2189,80.2768,80.1941,80.252,10000.0
2008-04-30 13:00:00,97.05,97.07,97.01,97.03,7100.0,80.252,80.2686,80.2189,80.2355,7100.0
2008-04-30 13:05:00,97.04,97.15,97.03,97.12,9800.0,80.2438,80.3347,80.2355,80.3099,9800.0
2008-04-30 13:10:00,97.13,97.24,97.13,97.2,6900.0,80.3182,80.4091,80.3182,80.3761,6900.0
2008-04-30 13:15:00,97.22,97.26,97.17,97.21,8600.0,80.3926,80.4257,80.3513,80.3843,8600.0
2008-04-30 13:20:00,97.26,97.29,97.21,97.28,5600.0,80.4257,80.4505,80.3843,80.4422,5600.0
2008-04-30 13:25:00,97.28,97.3,97.2,97.21,30200.0,80.4422,80.4588,80.3761,80.3843,30200.0
2008-04-30 13:30:00,97.21,97.31,97.2,97.3,14300.0,80.3843,80.467,80.3761,80.4588,14300.0
2008-04-30 13:35:00,97.32,97.39,97.3,97.39,14000.0,80.4753,80.5332,80.4588,80.5332,14000.0
2008-04-30 13:40:00,97.39,97.39,97.33,97.36,8900.0,80.5332,80.5332,80.4836,80.5084,8900.0
2008-04-30 13:45:00,97.36,97.38,97.21,97.21,10200.0,80.5084,80.5249,80.3843,80.3843,10200.0
2008-04-30 13:50:00,97.22,97.23,97.15,97.15,8300.0,80.3926,80.4009,80.3347,80.3347,8300.0
2008-04-30 13:55:00,97.16,97.2,97.09,97.09,12100.0,80.343,80.3761,80.2851,80.2851,12100.0
2008-04-30 14:00:00,97.1,97.21,97.07,97.17,11800.0,80.2934,80.3843,80.2686,80.3513,11800.0
2008-04-30 14:05:00,97.18,97.44,97.18,97.44,16600.0,80.3595,80.5745,80.3595,80.5745,16600.0
2008-04-30 14:10:00,97.46,97.52,97.21,97.3,18900.0,80.5911,80.6407,80.3843,80.4588,18900.0
2008-04-30 14:15:00,97.3,97.86,96.95,97.84,51400.0,80.4588,80.9218,80.1693,80.9053,51400.0
2008-04-30 14:20:00,97.84,97.98,97.03,97.32,65100.0,80.9053,81.0211,80.2355,80.4753,65100.0
2008-04-30 14:25:00,97.32,97.81,97.32,97.81,45000.0,80.4753,80.8805,80.4753,80.8805,45000.0
2008-04-30 14:30:00,97.81,97.94,97.63,97.81,52200.0,80.8805,80.988,80.7316,80.8805,52200.0
2008-04-30 14:35:00,97.84,97.84,97.67,97.72,16200.0,80.9053,80.9053,80.7647,80.8061,16200.0
2008-04-30 14:40:00,97.76,97.77,97.6,97.61,37500.0,80.8391,80.8474,80.7068,80.7151,37500.0
2008-04-30 14:45:00,97.62,97.69,97.53,97.55,31900.0,80.7234,80.7812,80.6489,80.6655,31900.0
2008-04-30 14:50:00,97.51,97.52,97.06,97.09,42900.0,80.6324,80.6407,80.2603,80.2851,42900.0
2008-04-30 14:55:00,97.04,97.06,96.64,96.67,85900.0,80.2438,80.2603,79.913,79.9378,85900.0
2008-04-30 15:00:00,96.68,96.73,96.45,96.54,64500.0,79.9461,79.9874,79.7559,79.8303,64500.0
2008-04-30 15:05:00,96.55,96.56,96.42,96.55,78600.0,79.8386,79.8468,79.7311,79.8386,78600.0
2008-04-30 15:10:00,96.57,96.64,95.96,96.06,57200.0,79.8551,79.913,79.3507,79.4334,57200.0
2008-04-30 15:15:00,96.08,96.47,96.08,96.43,31000.0,79.4499,79.7724,79.4499,79.7393,31000.0
2008-04-30 15:20:00,96.43,96.48,96.32,96.38,34600.0,79.7393,79.7807,79.6484,79.698,34600.0
2008-04-30 15:25:00,96.39,96.4,96.11,96.18,44200.0,79.7063,79.7145,79.4747,79.5326,44200.0
2008-04-30 15:30:00,96.16,96.48,96.05,96.4,47100.0,79.5161,79.7807,79.4251,79.7145,47100.0
2008-04-30 15:35:00,96.38,96.42,96.17,96.21,28400.0,79.698,79.7311,79.5243,79.5574,28400.0
2008-04-30 15:40:00,96.23,96.43,95.94,96.35,39100.0,79.574,79.7393,79.3341,79.6732,39100.0
2008-04-30 15:45:00,96.37,96.55,96.28,96.38,38600.0,79.6897,79.8386,79.6153,79.698,38600.0
2008-04-30 15:50:00,96.38,96.42,96.22,96.34,65400.0,79.698,79.7311,79.5657,79.6649,65400.0
2008-04-30 15:55:00,96.3,96.34,95.91,95.94,97300.0,79.6318,79.6649,79.3093,79.3341,97300.0
2008-05-01 09:30:00,95.59,95.88,94.94,95.6,82300.0,79.0447,79.2845,78.5072,79.053,82300.0
2008-05-01 09:35:00,95.59,95.94,95.36,95.45,36800.0,79.0447,79.3341,78.8545,78.929,36800.0
2008-05-01 09:40:00,95.49,95.63,95.13,95.61,56100.0,78.962,79.0778,78.6643,79.0613,56100.0
2008-05-01 09:45:00,95.63,95.86,95.52,95.52,27900.0,79.0778,79.268,78.9868,78.9868,27900.0
2008-05-01 09:50:00,95.54,95.79,95.39,95.77,26700.0,79.0034,79.2101,78.8793,79.1936,26700.0
2008-05-01 09:55:00,95.77,96.32,95.77,95.91,31200.0,79.1936,79.6484,79.1936,79.3093,31200.0
2008-05-01 10:00:00,95.91,96.3,95.81,96.04,69300.0,79.3093,79.6318,79.2267,79.4168,69300.0
2008-05-01 10:05:00,96.05,96.05,95.92,95.92,21000.0,79.4251,79.4251,79.3176,79.3176,21000.0
2008-05-01 10:10:00,95.97,96.1,95.65,95.78,35300.0,79.359,79.4665,79.0943,79.2018,35300.0
2008-05-01 10:15:00,95.78,96.32,95.72,96.0,26800.0,79.2018,79.6484,79.1522,79.3838,26800.0
2008-05-01 10:20:00,95.97,96.34,95.87,96.15,32300.0,79.359,79.6649,79.2763,79.5078,32300.0
2008-05-01 10:25:00,96.18,96.18,95.89,96.1,17800.0,79.5326,79.5326,79.2928,79.4665,17800.0
2008-05-01 10:30:00,96.15,96.21,95.77,95.77,30000.0,79.5078,79.5574,79.1936,79.1936,30000.0
2008-05-01 10:35:00,95.81,95.98,95.72,95.82,21400.0,79.2267,79.3672,79.1522,79.2349,21400.0
2008-05-01 10:40:00,95.83,95.94,95.75,95.77,15800.0,79.2432,79.3341,79.177,79.1936,15800.0
2008-05-01 10:45:00,95.77,95.91,95.65,95.79,24600.0,79.1936,79.3093,79.0943,79.2101,24600.0
2008-05-01 10:50:00,95.82,96.0,95.81,95.97,31400.0,79.2349,79.3838,79.2267,79.359,31400.0
2008-05-01 10:55:00,95.98,96.04,95.75,96.02,30200.0,79.3672,79.4168,79.177,79.4003,30200.0
2008-05-01 11:00:00,96.05,96.23,95.95,96.19,34300.0,79.4251,79.574,79.3424,79.5409,34300.0
2008-05-01 11:05:00,96.21,96.47,96.18,96.44,28900.0,79.5574,79.7724,79.5326,79.7476,28900.0
2008-05-01 11:10:00,96.47,96.53,96.43,96.43,20500.0,79.7724,79.822,79.7393,79.7393,20500.0
2008-05-01 11:15:00,96.45,96.69,96.43,96.62,31800.0,79.7559,79.9543,79.7393,79.8965,31800.0
2008-05-01 11:20:00,96.66,96.83,96.64,96.66,31600.0,79.9295,80.0701,79.913,79.9295,31600.0
2008-05-01 11:25:00,96.72,96.72,96.43,96.45,12100.0,79.9791,79.9791,79.7393,79.7559,12100.0
2008-05-01 11:30:00,96.45,96.67,96.35,96.67,19000.0,79.7559,79.9378,79.6732,79.9378,19000.0
2008-05-01 11:35:00,96.67,96.7,96.48,96.7,15700.0,79.9378,79.9626,79.7807,79.9626,15700.0
2008-05-01 11:40:00,96.7,96.75,96.44,96.61,20000.0,79.9626,80.004,79.7476,79.8882,20000.0
2008-05-01 11:45:00,96.56,96.76,96.43,96.65,15000.0,79.8468,80.0122,79.7393,79.9213,15000.0
2008-05-01 11:50:00,96.64,96.79,96.57,96.61,16000.0,79.913,80.037,79.8551,79.8882,16000.0
2008-05-01 11:55:00,96.66,96.78,96.62,96.62,8600.0,79.9295,80.0288,79.8965,79.8965,8600.0
2008-05-01 12:00:00,96.62,96.71,96.59,96.67,8200.0,79.8965,79.9709,79.8716,79.9378,8200.0
2008-05-01 12:05:00,96.66,96.67,96.47,96.57,16100.0,79.9295,79.9378,79.7724,79.8551,16100.0
2008-05-01 12:10:00,96.57,96.81,96.57,96.69,15100.0,79.8551,80.0536,79.8551,79.9543,15100.0
2008-05-01 12:15:00,96.68,97.09,96.68,97.05,23600.0,79.9461,80.2851,79.9461,80.252,23600.0
2008-05-01 12:20:00,97.05,97.15,97.05,97.12,13600.0,80.252,80.3347,80.252,80.3099,13600.0
2008-05-01 12:25:00,97.11,97.16,97.03,97.08,14200.0,80.3016,80.343,80.2355,80.2768,14200.0
2008-05-01 12:30:00,97.08,97.28,97.08,97.28,18800.0,80.2768,80.4422,80.2768,80.4422,18800.0
2008-05-01 12:35:00,97.24,97.54,96.98,97.42,31200.0,80.4091,80.6572,80.1941,80.558,31200.0
2008-05-01 12:40:00,97.44,97.6,97.44,97.53,24100.0,80.5745,80.7068,80.5745,80.6489,24100.0
2008-05-01 12:45:00,97.55,97.61,97.49,97.6,17100.0,80.6655,80.7151,80.6159,80.7068,17100.0
2008-05-01 12:50:00,97.61,97.84,97.6,97.81,14300.0,80.7151,80.9053,80.7068,80.8805,14300.0
2008-05-01 12:55:00,97.83,98.04,97.79,97.9,52700.0,80.897,81.0707,80.8639,80.9549,52700.0
2008-05-01 13:00:00,97.89,97.96,97.64,97.66,15600.0,80.9466,81.0045,80.7399,80.7564,15600.0
2008-05-01 13:05:00,97.64,97.9,97.64,97.84,22100.0,80.7399,80.9549,80.7399,80.9053,22100.0
2008-05-01 13:10:00,97.84,97.96,97.75,97.94,30800.0,80.9053,81.0045,80.8309,80.988,30800.0
2008-05-01 13:15:00,97.96,98.4,97.91,98.2,69700.0,81.0045,81.3684,80.9632,81.203,69700.0
2008-05-01 13:20:00,98.18,98.3,98.12,98.16,28400.0,81.1864,81.2857,81.1368,81.1699,28400.0
2008-05-01 13:25:00,98.15,98.38,98.14,98.36,29100.0,81.1616,81.3518,81.1534,81.3353,29100.0
2008-05-01 13:30:00,98.34,98.35,98.18,98.18,22800.0,81.3187,81.327,81.1864,81.1864,22800.0
2008-05-01 13:35:00,98.17,98.28,97.98,98.09,19600.0,81.1782,81.2691,81.0211,81.112,19600.0
2008-05-01 13:40:00,98.06,98.16,97.91,98.14,26500.0,81.0872,81.1699,80.9632,81.1534,26500.0
2008-05-01 13:45:00,98.14,98.17,98.06,98.1,19800.0,81.1534,81.1782,81.0872,81.1203,19800.0
2008-05-01 13:50:00,98.1,98.26,98.04,98.23,39700.0,81.1203,81.2526,81.0707,81.2278,39700.0
2008-05-01 13:55:00,98.21,98.24,98.05,98.24,36700.0,81.2112,81.2361,81.0789,81.2361,36700.0
2008-05-01 14:00:00,98.21,98.35,98.2,98.32,68700.0,81.2112,81.327,81.203,81.3022,68700.0
2008-05-01 14:05:00,98.32,98.78,98.32,98.74,77500.0,81.3022,81.6826,81.3022,81.6495,77500.0
2008-05-01 14:10:00,98.76,98.86,98.65,98.72,25400.0,81.666,81.7487,81.5751,81.633,25400.0
2008-05-01 14:15:00,98.73,98.73,98.44,98.49,27700.0,81.6412,81.6412,81.4014,81.4428,27700.0
2008-05-01 14:20:00,98.5,98.7,98.47,98.61,22600.0,81.4511,81.6164,81.4262,81.542,22600.0
2008-05-01 14:25:00,98.61,98.61,98.49,98.54,21100.0,81.542,81.542,81.4428,81.4841,21100.0
2008-05-01 14:30:00,98.54,98.69,98.48,98.69,28200.0,81.4841,81.6082,81.4345,81.6082,28200.0
2008-05-01 14:35:00,98.69,98.94,98.68,98.75,32300.0,81.6082,81.8149,81.5999,81.6578,32300.0
2008-05-01 14:40:00,98.79,98.94,98.74,98.86,24100.0,81.6909,81.8149,81.6495,81.7487,24100.0
2008-05-01 14:45:00,98.86,98.9,98.75,98.85,19600.0,81.7487,81.7818,81.6578,81.7405,19600.0
2008-05-01 14:50:00,98.88,98.94,98.74,98.78,30200.0,81.7653,81.8149,81.6495,81.6826,30200.0
2008-05-01 14:55:00,98.77,98.77,98.57,98.66,25500.0,81.6743,81.6743,81.5089,81.5834,25500.0
2008-05-01 15:00:00,98.68,98.73,98.63,98.67,20600.0,81.5999,81.6412,81.5585,81.5916,20600.0
2008-05-01 15:05:00,98.66,98.69,98.45,98.54,55500.0,81.5834,81.6082,81.4097,81.4841,55500.0
2008-05-01 15:10:00,98.54,98.63,98.46,98.6,35000.0,81.4841,81.5585,81.418,81.5337,35000.0
2008-05-01 15:15:00,98.59,98.66,98.48,98.63,18400.0,81.5255,81.5834,81.4345,81.5585,18400.0
2008-05-01 15:20:00,98.63,98.84,98.61,98.83,22500.0,81.5585,81.7322,81.542,81.7239,22500.0
2008-05-01 15:25:00,98.79,98.84,98.52,98.8,35700.0,81.6909,81.7322,81.4676,81.6991,35700.0
2008-05-01 15:30:00,98.83,98.84,98.65,98.7,29000.0,81.7239,81.7322,81.5751,81.6164,29000.0
2008-05-01 15:35:00,98.74,98.82,98.53,98.69,40400.0,81.6495,81.7157,81.4759,81.6082,40400.0
2008-05-01 15:40:00,98.7,98.73,98.58,98.68,42900.0,81.6164,81.6412,81.5172,81.5999,42900.0
2008-05-01 15:45:00,98.68,98.88,98.61,98.86,59900.0,81.5999,81.7653,81.542,81.7487,59900.0
2008-05-01 15:50:00,98.84,98.85,98.69,98.78,88100.0,81.7322,81.7405,81.6082,81.6826,88100.0
2008-05-01 15:55:00,98.78,98.81,98.54,98.61,101200.0,81.6826,81.7074,81.4841,81.542,101200.0
2008-05-02 09:30:00,99.19,99.46,99.03,99.21,51200.0,82.0216,82.2449,81.8893,82.0382,51200.0
2008-05-02 09:35:00,99.21,99.24,99.06,99.15,18800.0,82.0382,82.063,81.9141,81.9885,18800.0
2008-05-02 09:40:00,99.12,99.12,98.61,99.0,271600.0,81.9637,81.9637,81.542,81.8645,271600.0
2008-05-02 09:45:00,99.06,99.19,98.66,98.7,31900.0,81.9141,82.0216,81.5834,81.6164,31900.0
2008-05-02 09:50:00,98.7,99.01,98.65,98.93,22500.0,81.6164,81.8728,81.5751,81.8066,22500.0
2008-05-02 09:55:00,98.97,99.22,98.97,99.16,22200.0,81.8397,82.0464,81.8397,81.9968,22200.0
2008-05-02 10:00:00,99.15,99.2,99.0,99.06,22400.0,81.9885,82.0299,81.8645,81.9141,22400.0
2008-05-02 10:05:00,99.04,99.09,98.99,99.04,31100.0,81.8976,81.9389,81.8562,81.8976,31100.0
2008-05-02 10:10:00,99.04,99.1,98.92,98.95,35300.0,81.8976,81.9472,81.7984,81.8232,35300.0
2008-05-02 10:15:00,98.96,99.02,98.94,99.02,16900.0,81.8314,81.881,81.8149,81.881,16900.0
2008-05-02 10:20:00,99.01,99.03,98.66,98.77,32400.0,81.8728,81.8893,81.5834,81.6743,32400.0
2008-05-02 10:25:00,98.78,98.78,98.29,98.35,34100.0,81.6826,81.6826,81.2774,81.327,34100.0
2008-05-02 10:30:00,98.35,98.43,98.26,98.3,46900.0,81.327,81.3932,81.2526,81.2857,46900.0
2008-05-02 10:35:00,98.3,98.31,97.87,97.96,37100.0,81.2857,81.2939,80.9301,81.0045,37100.0
2008-05-02 10:40:00,97.94,97.95,97.66,97.66,48600.0,80.988,80.9962,80.7564,80.7564,48600.0
2008-05-02 10:45:00,97.68,97.96,97.65,97.9,51400.0,80.773,81.0045,80.7482,80.9549,51400.0
2008-05-02 10:50:00,97.9,98.09,97.86,97.99,21900.0,80.9549,81.112,80.9218,81.0293,21900.0
2008-05-02 10:55:00,98.02,98.02,97.51,97.55,19100.0,81.0541,81.0541,80.6324,80.6655,19100.0
2008-05-02 11:00:00,97.55,97.58,97.42,97.45,22700.0,80.6655,80.6903,80.558,80.5828,22700.0
2008-05-02 11:05:00,97.46,97.78,97.46,97.75,14900.0,80.5911,80.8557,80.5911,80.8309,14900.0
2008-05-02 11:10:00,97.73,97.95,97.68,97.94,14100.0,80.8143,80.9962,80.773,80.988,14100.0
2008-05-02 11:15:00,97.91,97.95,97.6,97.6,20100.0,80.9632,80.9962,80.7068,80.7068,20100.0
2008-05-02 11:20:00,97.58,97.64,97.42,97.61,25300.0,80.6903,80.7399,80.558,80.7151,25300.0
2008-05-02 11:25:00,97.58,97.79,97.58,97.74,11900.0,80.6903,80.8639,80.6903,80.8226,11900.0
2008-05-02 11:30:00,97.76,97.91,97.74,97.85,13100.0,80.8391,80.9632,80.8226,80.9136,13100.0
2008-05-02 11:35:00,97.88,97.89,97.41,97.5,13400.0,80.9384,80.9466,80.5497,80.6241,13400.0
2008-05-02 11:40:00,97.54,97.64,97.45,97.56,11400.0,80.6572,80.7399,80.5828,80.6738,11400.0
2008-05-02 11:45:00,97.56,97.63,97.48,97.58,12200.0,80.6738,80.7316,80.6076,80.6903,12200.0
2008-05-02 11:50:00,97.57,97.66,97.4,97.47,20400.0,80.682,80.7564,80.5414,80.5993,20400.0
2008-05-02 11:55:00,97.48,97.54,97.34,97.34,14300.0,80.6076,80.6572,80.4918,80.4918,14300.0
2008-05-02 12:00:00,97.33,97.33,96.89,96.93,35400.0,80.4836,80.4836,80.1197,80.1528,35400.0
2008-05-02 12:05:00,96.93,96.94,96.77,96.91,27800.0,80.1528,80.1611,80.0205,80.1363,27800.0
2008-05-02 12:10:00,96.92,97.08,96.89,97.07,17500.0,80.1445,80.2768,80.1197,80.2686,17500.0
2008-05-02 12:15:00,97.11,97.33,97.0,97.04,24800.0,80.3016,80.4836,80.2107,80.2438,24800.0
2008-05-02 12:20:00,97.04,97.04,96.97,97.04,7400.0,80.2438,80.2438,80.1859,80.2438,7400.0
2008-05-02 12:25:00,97.04,97.07,96.91,96.91,15300.0,80.2438,80.2686,80.1363,80.1363,15300.0
2008-05-02 12:30:00,96.93,97.0,96.83,96.93,42200.0,80.1528,80.2107,80.0701,80.1528,42200.0
2008-05-02 12:35:00,96.9,96.92,96.71,96.75,24300.0,80.128,80.1445,79.9709,80.004,24300.0
2008-05-02 12:40:00,96.76,96.76,96.66,96.69,22500.0,80.0122,80.0122,79.9295,79.9543,22500.0
2008-05-02 12:45:00,96.66,96.81,96.66,96.69,6700.0,79.9295,80.0536,79.9295,79.9543,6700.0
2008-05-02 12:50:00,96.69,96.72,96.63,96.66,27200.0,79.9543,79.9791,79.9047,79.9295,27200.0
2008-05-02 12:55:00,96.66,96.66,96.5,96.54,18400.0,79.9295,79.9295,79.7972,79.8303,18400.0
2008-05-02 13:00:00,96.53,96.55,96.11,96.11,36500.0,79.822,79.8386,79.4747,79.4747,36500.0
2008-05-02 13:05:00,96.11,96.33,96.11,96.33,14100.0,79.4747,79.6566,79.4747,79.6566,14100.0
2008-05-02 13:10:00,96.31,96.43,96.31,96.43,6700.0,79.6401,79.7393,79.6401,79.7393,6700.0
2008-05-02 13:15:00,96.44,96.57,96.4,96.54,8700.0,79.7476,79.8551,79.7145,79.8303,8700.0
2008-05-02 13:20:00,96.56,96.75,96.56,96.73,15200.0,79.8468,80.004,79.8468,79.9874,15200.0
2008-05-02 13:25:00,96.73,96.83,96.72,96.83,7500.0,79.9874,80.0701,79.9791,80.0701,7500.0
2008-05-02 13:30:00,96.82,96.82,96.63,96.66,11900.0,80.0618,80.0618,79.9047,79.9295,11900.0
2008-05-02 13:35:00,96.63,96.7,96.58,96.58,17200.0,79.9047,79.9626,79.8634,79.8634,17200.0
2008-05-02 13:40:00,96.57,96.62,96.44,96.6,30700.0,79.8551,79.8965,79.7476,79.8799,30700.0
2008-05-02 13:45:00,96.6,96.84,96.57,96.79,24100.0,79.8799,80.0784,79.8551,80.037,24100.0
2008-05-02 13:50:00,96.78,96.93,96.75,96.92,11700.0,80.0288,80.1528,80.004,80.1445,11700.0
2008-05-02 13:55:00,96.93,96.95,96.79,96.88,13500.0,80.1528,80.1693,80.037,80.1114,13500.0
2008-05-02 14:00:00,96.86,97.05,96.82,96.97,29500.0,80.0949,80.252,80.0618,80.1859,29500.0
2008-05-02 14:05:00,96.95,97.01,96.51,96.63,23900.0,80.1693,80.2189,79.8055,79.9047,23900.0
2008-05-02 14:10:00,96.61,96.8,96.61,96.8,22500.0,79.8882,80.0453,79.8882,80.0453,22500.0
2008-05-02 14:15:00,96.78,96.78,96.5,96.61,91300.0,80.0288,80.0288,79.7972,79.8882,91300.0
2008-05-02 14:20:00,96.63,96.93,96.54,96.84,45800.0,79.9047,80.1528,79.8303,80.0784,45800.0
2008-05-02 14:25:00,96.81,96.85,96.61,96.61,8500.0,80.0536,80.0866,79.8882,79.8882,8500.0
2008-05-02 14:30:00,96.59,96.98,96.55,96.94,29200.0,79.8716,80.1941,79.8386,80.1611,29200.0
2008-05-02 14:35:00,96.93,97.19,96.89,97.04,20400.0,80.1528,80.3678,80.1197,80.2438,20400.0
2008-05-02 14:40:00,97.02,97.03,96.74,96.91,35400.0,80.2272,80.2355,79.9957,80.1363,35400.0
2008-05-02 14:45:00,96.86,97.04,96.85,97.04,17100.0,80.0949,80.2438,80.0866,80.2438,17100.0
2008-05-02 14:50:00,97.07,97.11,96.85,96.91,32400.0,80.2686,80.3016,80.0866,80.1363,32400.0
2008-05-02 14:55:00,96.91,96.95,96.85,96.85,36400.0,80.1363,80.1693,80.0866,80.0866,36400.0
2008-05-02 15:00:00,96.85,96.97,96.85,96.85,32900.0,80.0866,80.1859,80.0866,80.0866,32900.0
2008-05-02 15:05:00,96.85,96.87,96.61,96.77,33300.0,80.0866,80.1032,79.8882,80.0205,33300.0
2008-05-02 15:10:00,96.76,97.08,96.72,97.03,29600.0,80.0122,80.2768,79.9791,80.2355,29600.0
2008-05-02 15:15:00,97.05,97.1,96.96,96.96,17700.0,80.252,80.2934,80.1776,80.1776,17700.0
2008-05-02 15:20:00,96.97,97.04,96.8,96.85,21500.0,80.1859,80.2438,80.0453,80.0866,21500.0
2008-05-02 15:25:00,96.86,97.0,96.68,96.73,89900.0,80.0949,80.2107,79.9461,79.9874,89900.0
2008-05-02 15:30:00,96.74,96.88,96.62,96.83,23600.0,79.9957,80.1114,79.8965,80.0701,23600.0
2008-05-02 15:35:00,96.82,96.94,96.81,96.89,36300.0,80.0618,80.1611,80.0536,80.1197,36300.0
2008-05-02 15:40:00,96.88,96.91,96.77,96.8,46900.0,80.1114,80.1363,80.0205,80.0453,46900.0
2008-05-02 15:45:00,96.8,96.8,96.63,96.75,59000.0,80.0453,80.0453,79.9047,80.004,59000.0
2008-05-02 15:50:00,96.75,96.83,96.68,96.75,91000.0,80.004,80.0701,79.9461,80.004,91000.0
2008-05-02 15:55:00,96.75,97.05,96.74,96.89,125600.0,80.004,80.252,79.9957,80.1197,125600.0
2008-05-05 09:30:00,95.97,96.55,95.85,96.05,45300.0,79.359,79.8386,79.2597,79.4251,45300.0
2008-05-05 09:35:00,96.07,96.52,95.94,96.34,30100.0,79.4416,79.8138,79.3341,79.6649,30100.0
2008-05-05 09:40:00,96.34,96.7,96.31,96.67,32500.0,79.6649,79.9626,79.6401,79.9378,32500.0
2008-05-05 09:45:00,96.68,96.81,96.58,96.71,30300.0,79.9461,80.0536,79.8634,79.9709,30300.0
2008-05-05 09:50:00,96.65,96.76,96.52,96.6,30900.0,79.9213,80.0122,79.8138,79.8799,30900.0
2008-05-05 09:55:00,96.61,96.68,96.0,96.0,40000.0,79.8882,79.9461,79.3838,79.3838,40000.0
2008-05-05 10:00:00,96.0,96.5,95.99,96.14,43000.0,79.3838,79.7972,79.3755,79.4995,43000.0
2008-05-05 10:05:00,96.15,96.7,96.14,96.64,30900.0,79.5078,79.9626,79.4995,79.913,30900.0
2008-05-05 10:10:00,96.64,96.64,96.3,96.31,24300.0,79.913,79.913,79.6318,79.6401,24300.0
2008-05-05 10:15:00,96.28,96.3,96.08,96.14,23200.0,79.6153,79.6318,79.4499,79.4995,23200.0
2008-05-05 10:20:00,96.17,96.34,96.14,96.19,16000.0,79.5243,79.6649,79.4995,79.5409,16000.0
2008-05-05 10:25:00,96.15,96.15,95.8,95.8,22900.0,79.5078,79.5078,79.2184,79.2184,22900.0
2008-05-05 10:30:00,95.8,95.89,95.73,95.89,21000.0,79.2184,79.2928,79.1605,79.2928,21000.0
2008-05-05 10:35:00,95.88,95.98,95.8,95.95,15400.0,79.2845,79.3672,79.2184,79.3424,15400.0
2008-05-05 10:40:00,95.94,96.14,95.88,96.08,37800.0,79.3341,79.4995,79.2845,79.4499,37800.0
2008-05-05 10:45:00,96.08,96.17,96.03,96.15,15100.0,79.4499,79.5243,79.4086,79.5078,15100.0
2008-05-05 10:50:00,96.16,96.16,95.8,95.8,18600.0,79.5161,79.5161,79.2184,79.2184,18600.0
2008-05-05 10:55:00,95.8,95.83,95.69,95.69,21000.0,79.2184,79.2432,79.1274,79.1274,21000.0
2008-05-05 11:00:00,95.69,95.71,95.5,95.56,20900.0,79.1274,79.144,78.9703,79.0199,20900.0
2008-05-05 11:05:00,95.58,95.61,95.5,95.57,11700.0,79.0365,79.0613,78.9703,79.0282,11700.0
2008-05-05 11:10:00,95.59,95.64,95.57,95.61,29600.0,79.0447,79.0861,79.0282,79.0613,29600.0
2008-05-05 11:15:00,95.58,95.65,95.44,95.57,46400.0,79.0365,79.0943,78.9207,79.0282,46400.0
2008-05-05 11:20:00,95.58,95.59,95.46,95.55,17600.0,79.0365,79.0447,78.9372,79.0117,17600.0
2008-05-05 11:25:00,95.56,95.6,95.51,95.58,13400.0,79.0199,79.053,78.9786,79.0365,13400.0
2008-05-05 11:30:00,95.58,95.82,95.51,95.78,25300.0,79.0365,79.2349,78.9786,79.2018,25300.0
2008-05-05 11:35:00,95.78,95.9,95.75,95.77,9900.0,79.2018,79.3011,79.177,79.1936,9900.0
2008-05-05 11:40:00,95.78,95.9,95.77,95.9,4500.0,79.2018,79.3011,79.1936,79.3011,4500.0
2008-05-05 11:45:00,95.86,95.93,95.85,95.89,6200.0,79.268,79.3259,79.2597,79.2928,6200.0
2008-05-05 11:50:00,95.85,95.92,95.79,95.92,8500.0,79.2597,79.3176,79.2101,79.3176,8500.0
2008-05-05 11:55:00,95.91,96.06,95.89,96.0,27500.0,79.3093,79.4334,79.2928,79.3838,27500.0
2008-05-05 12:00:00,96.0,96.1,95.99,96.07,6800.0,79.3838,79.4665,79.3755,79.4416,6800.0
2008-05-05 12:05:00,96.06,96.13,96.03,96.07,10100.0,79.4334,79.4913,79.4086,79.4416,10100.0
2008-05-05 12:10:00,96.06,96.26,96.06,96.26,6700.0,79.4334,79.5988,79.4334,79.5988,6700.0
2008-05-05 12:15:00,96.24,96.24,96.1,96.14,11700.0,79.5822,79.5822,79.4665,79.4995,11700.0
2008-05-05 12:20:00,96.11,96.19,96.02,96.17,10700.0,79.4747,79.5409,79.4003,79.5243,10700.0
2008-05-05 12:25:00,96.18,96.19,95.89,96.14,26100.0,79.5326,79.5409,79.2928,79.4995,26100.0
2008-05-05 12:30:00,96.16,96.31,96.11,96.28,25500.0,79.5161,79.6401,79.4747,79.6153,25500.0
2008-05-05 12:35:00,96.27,96.27,96.04,96.15,12700.0,79.607,79.607,79.4168,79.5078,12700.0
2008-05-05 12:40:00,96.15,96.18,96.09,96.09,2800.0,79.5078,79.5326,79.4582,79.4582,2800.0
2008-05-05 12:45:00,96.06,96.06,95.91,95.98,9700.0,79.4334,79.4334,79.3093,79.3672,9700.0
2008-05-05 12:50:00,95.98,95.98,95.77,95.88,21000.0,79.3672,79.3672,79.1936,79.2845,21000.0
2008-05-05 12:55:00,95.88,95.91,95.77,95.81,12600.0,79.2845,79.3093,79.1936,79.2267,12600.0
2008-05-05 13:00:00,95.77,95.98,95.75,95.98,58100.0,79.1936,79.3672,79.177,79.3672,58100.0
2008-05-05 13:05:00,95.99,96.1,95.81,95.81,19600.0,79.3755,79.4665,79.2267,79.2267,19600.0
2008-05-05 13:10:00,95.83,95.91,95.72,95.72,15000.0,79.2432,79.3093,79.1522,79.1522,15000.0
2008-05-05 13:15:00,95.73,95.89,95.73,95.85,7100.0,79.1605,79.2928,79.1605,79.2597,7100.0
2008-05-05 13:20:00,95.82,95.89,95.8,95.87,9900.0,79.2349,79.2928,79.2184,79.2763,9900.0
2008-05-05 13:25:00,95.87,95.95,95.83,95.94,7800.0,79.2763,79.3424,79.2432,79.3341,7800.0
2008-05-05 13:30:00,95.93,95.96,95.88,95.93,13500.0,79.3259,79.3507,79.2845,79.3259,13500.0
2008-05-05 13:35:00,95.91,96.0,95.9,95.99,9500.0,79.3093,79.3838,79.3011,79.3755,9500.0
2008-05-05 13:40:00,95.96,95.99,95.89,95.9,18100.0,79.3507,79.3755,79.2928,79.3011,18100.0
2008-05-05 13:45:00,95.89,95.9,95.75,95.75,18000.0,79.2928,79.3011,79.177,79.177,18000.0
2008-05-05 13:50:00,95.75,95.82,95.64,95.82,17800.0,79.177,79.2349,79.0861,79.2349,17800.0
2008-05-05 13:55:00,95.84,95.9,95.77,95.82,8300.0,79.2515,79.3011,79.1936,79.2349,8300.0
2008-05-05 14:00:00,95.8,95.87,95.7,95.87,11100.0,79.2184,79.2763,79.1357,79.2763,11100.0
2008-05-05 14:05:00,95.83,95.97,95.83,95.92,13200.0,79.2432,79.359,79.2432,79.3176,13200.0
2008-05-05 14:10:00,95.92,95.92,95.64,95.64,17900.0,79.3176,79.3176,79.0861,79.0861,17900.0
2008-05-05 14:15:00,95.64,95.68,95.58,95.65,9700.0,79.0861,79.1192,79.0365,79.0943,9700.0
2008-05-05 14:20:00,95.66,95.85,95.66,95.79,9700.0,79.1026,79.2597,79.1026,79.2101,9700.0
2008-05-05 14:25:00,95.81,95.85,95.74,95.78,7900.0,79.2267,79.2597,79.1688,79.2018,7900.0
2008-05-05 14:30:00,95.77,95.86,95.69,95.75,10000.0,79.1936,79.268,79.1274,79.177,10000.0
2008-05-05 14:35:00,95.74,95.85,95.7,95.7,8100.0,79.1688,79.2597,79.1357,79.1357,8100.0
2008-05-05 14:40:00,95.7,95.8,95.67,95.74,11300.0,79.1357,79.2184,79.1109,79.1688,11300.0
2008-05-05 14:45:00,95.68,95.79,95.63,95.77,10500.0,79.1192,79.2101,79.0778,79.1936,10500.0
2008-05-05 14:50:00,95.79,95.94,95.77,95.89,11800.0,79.2101,79.3341,79.1936,79.2928,11800.0
2008-05-05 14:55:00,95.86,95.88,95.66,95.66,5600.0,79.268,79.2845,79.1026,79.1026,5600.0
2008-05-05 15:00:00,95.65,95.8,95.65,95.67,19100.0,79.0943,79.2184,79.0943,79.1109,19100.0
2008-05-05 15:05:00,95.68,95.8,95.68,95.72,12300.0,79.1192,79.2184,79.1192,79.1522,12300.0
2008-05-05 15:10:00,95.74,95.88,95.68,95.78,26900.0,79.1688,79.2845,79.1192,79.2018,26900.0
2008-05-05 15:15:00,95.76,95.79,95.63,95.63,18900.0,79.1853,79.2101,79.0778,79.0778,18900.0
2008-05-05 15:20:00,95.66,95.79,95.66,95.76,19100.0,79.1026,79.2101,79.1026,79.1853,19100.0
2008-05-05 15:25:00,95.79,95.79,95.58,95.58,23300.0,79.2101,79.2101,79.0365,79.0365,23300.0
2008-05-05 15:30:00,95.59,95.71,95.48,95.57,47800.0,79.0447,79.144,78.9538,79.0282,47800.0
2008-05-05 15:35:00,95.57,95.68,95.52,95.62,34900.0,79.0282,79.1192,78.9868,79.0695,34900.0
2008-05-05 15:40:00,95.62,95.68,95.49,95.51,56100.0,79.0695,79.1192,78.962,78.9786,56100.0
2008-05-05 15:45:00,95.49,95.66,95.48,95.55,49700.0,78.962,79.1026,78.9538,79.0117,49700.0
2008-05-05 15:50:00,95.56,95.68,95.54,95.58,65900.0,79.0199,79.1192,79.0034,79.0365,65900.0
2008-05-05 15:55:00,95.57,95.63,95.47,95.54,79000.0,79.0282,79.0778,78.9455,79.0034,79000.0
2008-05-06 09:30:00,94.32,94.75,94.21,94.66,46900.0,77.9945,78.3501,77.9036,78.2757,46900.0
2008-05-06 09:35:00,94.63,94.83,94.28,94.59,34800.0,78.2509,78.4163,77.9615,78.2178,34800.0
2008-05-06 09:40:00,94.51,94.57,94.17,94.52,32800.0,78.1517,78.2013,77.8705,78.1599,32800.0
2008-05-06 09:45:00,94.52,94.52,94.25,94.49,30700.0,78.1599,78.1599,77.9367,78.1351,30700.0
2008-05-06 09:50:00,94.48,94.55,94.36,94.41,21200.0,78.1269,78.1847,78.0276,78.069,21200.0
2008-05-06 09:55:00,94.41,94.88,94.4,94.7,33400.0,78.069,78.4576,78.0607,78.3088,33400.0
2008-05-06 10:00:00,94.7,94.94,94.69,94.93,17400.0,78.3088,78.5072,78.3005,78.499,17400.0
2008-05-06 10:05:00,94.94,95.09,94.81,95.04,44000.0,78.5072,78.6313,78.3997,78.5899,44000.0
2008-05-06 10:10:00,95.1,95.17,94.77,94.85,31300.0,78.6395,78.6974,78.3667,78.4328,31300.0
2008-05-06 10:15:00,94.89,95.25,94.83,95.24,22800.0,78.4659,78.7636,78.4163,78.7553,22800.0
2008-05-06 10:20:00,95.24,95.27,95.09,95.17,17000.0,78.7553,78.7801,78.6313,78.6974,17000.0
2008-05-06 10:25:00,95.15,95.31,95.06,95.23,47600.0,78.6809,78.8132,78.6065,78.747,47600.0
2008-05-06 10:30:00,95.25,95.25,94.9,95.06,45800.0,78.7636,78.7636,78.4742,78.6065,45800.0
2008-05-06 10:35:00,95.05,95.1,95.0,95.02,15200.0,78.5982,78.6395,78.5569,78.5734,15200.0
2008-05-06 10:40:00,95.06,95.25,95.01,95.09,13600.0,78.6065,78.7636,78.5651,78.6313,13600.0
2008-05-06 10:45:00,95.05,95.11,95.0,95.1,7100.0,78.5982,78.6478,78.5569,78.6395,7100.0
2008-05-06 10:50:00,95.09,95.11,95.01,95.06,16300.0,78.6313,78.6478,78.5651,78.6065,16300.0
2008-05-06 10:55:00,95.13,95.33,95.04,95.31,13800.0,78.6643,78.8297,78.5899,78.8132,13800.0
2008-05-06 11:00:00,95.29,95.4,95.27,95.34,26400.0,78.7967,78.8876,78.7801,78.838,26400.0
2008-05-06 11:05:00,95.32,95.74,95.32,95.74,29200.0,78.8215,79.1688,78.8215,79.1688,29200.0
2008-05-06 11:10:00,95.75,95.89,95.64,95.86,36100.0,79.177,79.2928,79.0861,79.268,36100.0
2008-05-06 11:15:00,95.87,95.92,95.8,95.88,46200.0,79.2763,79.3176,79.2184,79.2845,46200.0
2008-05-06 11:20:00,95.85,95.91,95.76,95.78,24000.0,79.2597,79.3093,79.1853,79.2018,24000.0
2008-05-06 11:25:00,95.78,95.83,95.77,95.8,13200.0,79.2018,79.2432,79.1936,79.2184,13200.0
2008-05-06 11:30:00,95.81,95.91,95.76,95.78,31200.0,79.2267,79.3093,79.1853,79.2018,31200.0
2008-05-06 11:35:00,95.77,96.01,95.6,95.95,24800.0,79.1936,79.392,79.053,79.3424,24800.0
2008-05-06 11:40:00,95.88,95.99,95.85,95.94,14200.0,79.2845,79.3755,79.2597,79.3341,14200.0
2008-05-06 11:45:00,95.94,95.99,95.89,95.96,18900.0,79.3341,79.3755,79.2928,79.3507,18900.0
2008-05-06 11:50:00,96.01,96.09,95.94,95.95,7300.0,79.392,79.4582,79.3341,79.3424,7300.0
2008-05-06 11:55:00,95.97,96.21,95.96,96.2,10500.0,79.359,79.5574,79.3507,79.5491,10500.0
2008-05-06 12:00:00,96.17,96.79,96.14,96.67,52400.0,79.5243,80.037,79.4995,79.9378,52400.0
2008-05-06 12:05:00,96.66,96.73,96.48,96.73,17200.0,79.9295,79.9874,79.7807,79.9874,17200.0
2008-05-06 12:10:00,96.73,96.83,96.61,96.69,22800.0,79.9874,80.0701,79.8882,79.9543,22800.0
2008-05-06 12:15:00,96.68,96.7,96.51,96.68,23400.0,79.9461,79.9626,79.8055,79.9461,23400.0
2008-05-06 12:20:00,96.68,96.95,96.67,96.82,17500.0,79.9461,80.1693,79.9378,80.0618,17500.0
2008-05-06 12:25:00,96.79,96.87,96.56,96.56,9900.0,80.037,80.1032,79.8468,79.8468,9900.0
2008-05-06 12:30:00,96.53,96.6,96.47,96.52,9700.0,79.822,79.8799,79.7724,79.8138,9700.0
2008-05-06 12:35:00,96.49,96.53,96.3,96.31,8600.0,79.789,79.822,79.6318,79.6401,8600.0
2008-05-06 12:40:00,96.32,96.4,96.26,96.38,12500.0,79.6484,79.7145,79.5988,79.698,12500.0
2008-05-06 12:45:00,96.38,96.57,96.33,96.57,14700.0,79.698,79.8551,79.6566,79.8551,14700.0
2008-05-06 12:50:00,96.6,96.89,96.6,96.68,10000.0,79.8799,80.1197,79.8799,79.9461,10000.0
2008-05-06 12:55:00,96.68,96.75,96.6,96.69,7000.0,79.9461,80.004,79.8799,79.9543,7000.0
2008-05-06 13:00:00,96.68,96.74,96.65,96.65,12600.0,79.9461,79.9957,79.9213,79.9213,12600.0
2008-05-06 13:05:00,96.69,96.74,96.55,96.74,6500.0,79.9543,79.9957,79.8386,79.9957,6500.0
2008-05-06 13:10:00,96.76,96.77,96.68,96.72,5100.0,80.0122,80.0205,79.9461,79.9791,5100.0
2008-05-06 13:15:00,96.73,96.9,96.72,96.83,10100.0,79.9874,80.128,79.9791,80.0701,10100.0
2008-05-06 13:20:00,96.84,96.94,96.81,96.89,19200.0,80.0784,80.1611,80.0536,80.1197,19200.0
2008-05-06 13:25:00,96.9,97.07,96.88,97.0,38500.0,80.128,80.2686,80.1114,80.2107,38500.0
2008-05-06 13:30:00,96.99,97.0,96.83,96.83,14500.0,80.2024,80.2107,80.0701,80.0701,14500.0
2008-05-06 13:35:00,96.83,96.94,96.83,96.93,10600.0,80.0701,80.1611,80.0701,80.1528,10600.0
2008-05-06 13:40:00,96.93,97.02,96.87,97.02,19700.0,80.1528,80.2272,80.1032,80.2272,19700.0
2008-05-06 13:45:00,97.02,97.04,96.82,96.91,16300.0,80.2272,80.2438,80.0618,80.1363,16300.0
2008-05-06 13:50:00,96.91,97.09,96.86,97.07,10900.0,80.1363,80.2851,80.0949,80.2686,10900.0
2008-05-06 13:55:00,97.04,97.35,97.0,97.31,24200.0,80.2438,80.5001,80.2107,80.467,24200.0
2008-05-06 14:00:00,97.29,97.31,96.88,97.0,18400.0,80.4505,80.467,80.1114,80.2107,18400.0
2008-05-06 14:05:00,97.0,97.04,96.72,96.73,19300.0,80.2107,80.2438,79.9791,79.9874,19300.0
2008-05-06 14:10:00,96.72,96.8,96.65,96.79,26700.0,79.9791,80.0453,79.9213,80.037,26700.0
2008-05-06 14:15:00,96.8,96.89,96.73,96.79,15100.0,80.0453,80.1197,79.9874,80.037,15100.0
2008-05-06 14:20:00,96.79,96.79,96.67,96.79,7600.0,80.037,80.037,79.9378,80.037,7600.0
2008-05-06 14:25:00,96.77,96.8,96.67,96.78,10300.0,80.0205,80.0453,79.9378,80.0288,10300.0
2008-05-06 14:30:00,96.78,96.91,96.77,96.85,10200.0,80.0288,80.1363,80.0205,80.0866,10200.0
2008-05-06 14:35:00,96.84,96.92,96.69,96.76,13100.0,80.0784,80.1445,79.9543,80.0122,13100.0
2008-05-06 14:40:00,96.75,96.8,96.7,96.74,11700.0,80.004,80.0453,79.9626,79.9957,11700.0
2008-05-06 14:45:00,96.74,97.02,96.74,97.02,10300.0,79.9957,80.2272,79.9957,80.2272,10300.0
2008-05-06 14:50:00,96.99,97.18,96.94,97.12,19700.0,80.2024,80.3595,80.1611,80.3099,19700.0
2008-05-06 14:55:00,97.13,97.15,97.03,97.03,8000.0,80.3182,80.3347,80.2355,80.2355,8000.0
2008-05-06 15:00:00,97.07,97.41,97.04,97.41,32900.0,80.2686,80.5497,80.2438,80.5497,32900.0
2008-05-06 15:05:00,97.4,97.43,97.31,97.43,28400.0,80.5414,80.5663,80.467,80.5663,28400.0
2008-05-06 15:10:00,97.42,97.61,97.33,97.6,42500.0,80.558,80.7151,80.4836,80.7068,42500.0
2008-05-06 15:15:00,97.58,97.65,97.43,97.48,32300.0,80.6903,80.7482,80.5663,80.6076,32300.0
2008-05-06 15:20:00,97.48,97.63,97.45,97.6,23200.0,80.6076,80.7316,80.5828,80.7068,23200.0
2008-05-06 15:25:00,97.6,97.68,97.54,97.68,21700.0,80.7068,80.773,80.6572,80.773,21700.0
2008-05-06 15:30:00,97.67,97.76,97.6,97.73,43100.0,80.7647,80.8391,80.7068,80.8143,43100.0
2008-05-06 15:35:00,97.7,97.86,97.68,97.81,30800.0,80.7895,80.9218,80.773,80.8805,30800.0
2008-05-06 15:40:00,97.85,97.87,97.6,97.68,51400.0,80.9136,80.9301,80.7068,80.773,51400.0
2008-05-06 15:45:00,97.66,97.75,97.38,97.42,49500.0,80.7564,80.8309,80.5249,80.558,49500.0
2008-05-06 15:50:00,97.43,97.6,97.43,97.59,72300.0,80.5663,80.7068,80.5663,80.6986,72300.0
2008-05-06 15:55:00,97.58,97.63,97.53,97.63,68600.0,80.6903,80.7316,80.6489,80.7316,68600.0
2008-05-07 09:30:00,97.51,97.52,97.04,97.33,28700.0,80.6324,80.6407,80.2438,80.4836,28700.0
2008-05-07 09:35:00,97.27,97.5,97.19,97.32,23400.0,80.4339,80.6241,80.3678,80.4753,23400.0
2008-05-07 09:40:00,97.32,97.45,97.0,97.05,23500.0,80.4753,80.5828,80.2107,80.252,23500.0
2008-05-07 09:45:00,97.01,97.55,96.99,97.53,28600.0,80.2189,80.6655,80.2024,80.6489,28600.0
2008-05-07 09:50:00,97.55,97.63,97.34,97.34,26600.0,80.6655,80.7316,80.4918,80.4918,26600.0
2008-05-07 09:55:00,97.36,97.39,97.02,97.13,17100.0,80.5084,80.5332,80.2272,80.3182,17100.0
2008-05-07 10:00:00,97.11,97.12,96.6,96.71,38200.0,80.3016,80.3099,79.8799,79.9709,38200.0
2008-05-07 10:05:00,96.71,96.89,96.69,96.75,13600.0,79.9709,80.1197,79.9543,80.004,13600.0
2008-05-07 10:10:00,96.77,96.86,96.75,96.82,8000.0,80.0205,80.0949,80.004,80.0618,8000.0
2008-05-07 10:15:00,96.78,96.8,96.58,96.7,13600.0,80.0288,80.0453,79.8634,79.9626,13600.0
2008-05-07 10:20:00,96.66,96.78,96.57,96.66,21800.0,79.9295,80.0288,79.8551,79.9295,21800.0
2008-05-07 10:25:00,96.65,96.66,96.51,96.54,24300.0,79.9213,79.9295,79.8055,79.8303,24300.0
2008-05-07 10:30:00,96.54,97.15,96.51,96.84,70600.0,79.8303,80.3347,79.8055,80.0784,70600.0
2008-05-07 10:35:00,96.8,97.13,96.8,97.08,16700.0,80.0453,80.3182,80.0453,80.2768,16700.0
2008-05-07 10:40:00,97.1,97.27,96.93,97.0,48500.0,80.2934,80.4339,80.1528,80.2107,48500.0
2008-05-07 10:45:00,96.99,97.02,96.83,96.95,6300.0,80.2024,80.2272,80.0701,80.1693,6300.0
2008-05-07 10:50:00,96.95,96.95,96.81,96.86,5200.0,80.1693,80.1693,80.0536,80.0949,5200.0
2008-05-07 10:55:00,96.88,96.88,96.43,96.49,21800.0,80.1114,80.1114,79.7393,79.789,21800.0
2008-05-07 11:00:00,96.51,96.79,96.5,96.75,20200.0,79.8055,80.037,79.7972,80.004,20200.0
2008-05-07 11:05:00,96.75,96.79,96.64,96.7,8600.0,80.004,80.037,79.913,79.9626,8600.0
2008-05-07 11:10:00,96.7,96.7,96.38,96.41,24200.0,79.9626,79.9626,79.698,79.7228,24200.0
2008-05-07 11:15:00,96.43,96.43,96.14,96.23,33500.0,79.7393,79.7393,79.4995,79.574,33500.0
2008-05-07 11:20:00,96.2,96.25,96.14,96.2,19100.0,79.5491,79.5905,79.4995,79.5491,19100.0
2008-05-07 11:25:00,96.18,96.22,95.81,95.86,40500.0,79.5326,79.5657,79.2267,79.268,40500.0
2008-05-07 11:30:00,95.86,95.92,95.71,95.73,26500.0,79.268,79.3176,79.144,79.1605,26500.0
2008-05-07 11:35:00,95.72,95.74,95.6,95.66,21100.0,79.1522,79.1688,79.053,79.1026,21100.0
2008-05-07 11:40:00,95.66,95.76,95.58,95.72,20700.0,79.1026,79.1853,79.0365,79.1522,20700.0
2008-05-07 11:45:00,95.75,95.85,95.67,95.85,9800.0,79.177,79.2597,79.1109,79.2597,9800.0
2008-05-07 11:50:00,95.85,95.88,95.76,95.76,10600.0,79.2597,79.2845,79.1853,79.1853,10600.0
2008-05-07 11:55:00,95.76,95.76,95.63,95.68,24200.0,79.1853,79.1853,79.0778,79.1192,24200.0
2008-05-07 12:00:00,95.66,95.69,95.58,95.65,5100.0,79.1026,79.1274,79.0365,79.0943,5100.0
2008-05-07 12:05:00,95.66,95.77,95.66,95.71,6200.0,79.1026,79.1936,79.1026,79.144,6200.0
2008-05-07 12:10:00,95.69,95.74,95.59,95.64,8300.0,79.1274,79.1688,79.0447,79.0861,8300.0
2008-05-07 12:15:00,95.64,95.7,95.5,95.64,52600.0,79.0861,79.1357,78.9703,79.0861,52600.0
2008-05-07 12:20:00,95.64,95.76,95.64,95.67,9200.0,79.0861,79.1853,79.0861,79.1109,9200.0
2008-05-07 12:25:00,95.7,95.71,95.65,95.69,17200.0,79.1357,79.144,79.0943,79.1274,17200.0
2008-05-07 12:30:00,95.7,95.77,95.67,95.72,13000.0,79.1357,79.1936,79.1109,79.1522,13000.0
2008-05-07 12:35:00,95.7,95.73,95.68,95.71,2400.0,79.1357,79.1605,79.1192,79.144,2400.0
2008-05-07 12:40:00,95.73,95.74,95.65,95.69,5700.0,79.1605,79.1688,79.0943,79.1274,5700.0
2008-05-07 12:45:00,95.72,95.88,95.7,95.88,9400.0,79.1522,79.2845,79.1357,79.2845,9400.0
2008-05-07 12:50:00,95.85,95.86,95.67,95.76,5700.0,79.2597,79.268,79.1109,79.1853,5700.0
2008-05-07 12:55:00,95.77,95.78,95.73,95.74,3000.0,79.1936,79.2018,79.1605,79.1688,3000.0
2008-05-07 13:00:00,95.71,95.71,95.41,95.46,13200.0,79.144,79.144,78.8959,78.9372,13200.0
2008-05-07 13:05:00,95.46,95.46,95.14,95.2,29900.0,78.9372,78.9372,78.6726,78.7222,29900.0
2008-05-07 13:10:00,95.2,95.25,95.05,95.07,32600.0,78.7222,78.7636,78.5982,78.6147,32600.0
2008-05-07 13:15:00,95.08,95.65,95.0,95.04,35900.0,78.623,79.0943,78.5569,78.5899,35900.0
2008-05-07 13:20:00,95.04,95.18,95.0,95.18,8900.0,78.5899,78.7057,78.5569,78.7057,8900.0
2008-05-07 13:25:00,95.17,95.36,95.16,95.29,26000.0,78.6974,78.8545,78.6892,78.7967,26000.0
2008-05-07 13:30:00,95.3,95.31,95.21,95.27,9800.0,78.8049,78.8132,78.7305,78.7801,9800.0
2008-05-07 13:35:00,95.27,95.32,95.11,95.16,21400.0,78.7801,78.8215,78.6478,78.6892,21400.0
2008-05-07 13:40:00,95.17,95.24,95.12,95.13,11900.0,78.6974,78.7553,78.6561,78.6643,11900.0
2008-05-07 13:45:00,95.16,95.2,94.97,95.09,30800.0,78.6892,78.7222,78.532,78.6313,30800.0
2008-05-07 13:50:00,95.09,95.16,94.94,94.99,31000.0,78.6313,78.6892,78.5072,78.5486,31000.0
2008-05-07 13:55:00,95.0,95.02,94.87,94.95,27900.0,78.5569,78.5734,78.4494,78.5155,27900.0
2008-05-07 14:00:00,94.94,95.0,94.89,94.95,14000.0,78.5072,78.5569,78.4659,78.5155,14000.0
2008-05-07 14:05:00,94.98,95.0,94.95,95.0,30200.0,78.5403,78.5569,78.5155,78.5569,30200.0
2008-05-07 14:10:00,95.0,95.08,94.95,95.03,14000.0,78.5569,78.623,78.5155,78.5817,14000.0
2008-05-07 14:15:00,95.01,95.03,94.88,94.94,16300.0,78.5651,78.5817,78.4576,78.5072,16300.0
2008-05-07 14:20:00,94.96,94.97,94.75,94.79,14900.0,78.5238,78.532,78.3501,78.3832,14900.0
2008-05-07 14:25:00,94.78,94.83,94.37,94.51,37700.0,78.3749,78.4163,78.0359,78.1517,37700.0
2008-05-07 14:30:00,94.48,94.52,94.18,94.26,45800.0,78.1269,78.1599,77.8788,77.9449,45800.0
2008-05-07 14:35:00,94.28,94.31,94.04,94.24,45400.0,77.9615,77.9863,77.763,77.9284,45400.0
2008-05-07 14:40:00,94.24,94.35,94.19,94.32,23200.0,77.9284,78.0194,77.887,77.9945,23200.0
2008-05-07 14:45:00,94.32,94.35,93.82,93.87,90700.0,77.9945,78.0194,77.5811,77.6224,90700.0
2008-05-07 14:50:00,93.89,94.06,93.87,93.98,41400.0,77.639,77.7796,77.6224,77.7134,41400.0
2008-05-07 14:55:00,94.0,94.58,93.98,94.35,75700.0,77.7299,78.2095,77.7134,78.0194,75700.0
2008-05-07 15:00:00,94.34,94.61,94.3,94.43,37200.0,78.0111,78.2344,77.978,78.0855,37200.0
2008-05-07 15:05:00,94.43,94.49,94.31,94.33,33500.0,78.0855,78.1351,77.9863,78.0028,33500.0
2008-05-07 15:10:00,94.35,94.49,94.26,94.46,30500.0,78.0194,78.1351,77.9449,78.1103,30500.0
2008-05-07 15:15:00,94.44,94.58,94.43,94.46,31400.0,78.0938,78.2095,78.0855,78.1103,31400.0
2008-05-07 15:20:00,94.46,94.46,94.01,94.03,51800.0,78.1103,78.1103,77.7382,77.7547,51800.0
2008-05-07 15:25:00,94.03,94.04,93.76,94.02,53600.0,77.7547,77.763,77.5315,77.7465,53600.0
2008-05-07 15:30:00,94.01,94.27,93.86,94.25,55900.0,77.7382,77.9532,77.6142,77.9367,55900.0
2008-05-07 15:35:00,94.26,94.32,93.92,94.15,57300.0,77.9449,77.9945,77.6638,77.854,57300.0
2008-05-07 15:40:00,94.15,94.34,93.94,94.34,101100.0,77.854,78.0111,77.6803,78.0111,101100.0
2008-05-07 15:45:00,94.35,94.52,94.19,94.22,113000.0,78.0194,78.1599,77.887,77.9119,113000.0
2008-05-07 15:50:00,94.21,94.21,93.88,93.95,81100.0,77.9036,77.9036,77.6307,77.6886,81100.0
2008-05-07 15:55:00,93.94,93.96,93.73,93.84,126100.0,77.6803,77.6969,77.5067,77.5976,126100.0
2008-05-08 09:30:00,94.29,95.15,94.05,94.57,28400.0,77.9697,78.6809,77.7713,78.2013,28400.0
2008-05-08 09:35:00,94.56,94.58,94.16,94.25,20200.0,78.193,78.2095,77.8622,77.9367,20200.0
2008-05-08 09:40:00,94.23,94.84,94.23,94.6,17000.0,77.9201,78.4245,77.9201,78.2261,17000.0
2008-05-08 09:45:00,94.6,94.62,94.23,94.28,24500.0,78.2261,78.2426,77.9201,77.9615,24500.0
2008-05-08 09:50:00,94.28,94.9,94.25,94.53,33400.0,77.9615,78.4742,77.9367,78.1682,33400.0
2008-05-08 09:55:00,94.59,95.23,94.59,94.91,20900.0,78.2178,78.747,78.2178,78.4824,20900.0
2008-05-08 10:00:00,94.91,94.91,94.55,94.6,14600.0,78.4824,78.4824,78.1847,78.2261,14600.0
2008-05-08 10:05:00,94.57,94.74,94.48,94.6,10400.0,78.2013,78.3419,78.1269,78.2261,10400.0
2008-05-08 10:10:00,94.52,94.53,94.26,94.44,13600.0,78.1599,78.1682,77.9449,78.0938,13600.0
2008-05-08 10:15:00,94.43,94.5,93.9,93.93,20200.0,78.0855,78.1434,77.6472,77.6721,20200.0
2008-05-08 10:20:00,93.94,94.04,93.91,93.96,15600.0,77.6803,77.763,77.6555,77.6969,15600.0
2008-05-08 10:25:00,93.93,93.98,93.8,93.87,21200.0,77.6721,77.7134,77.5646,77.6224,21200.0
2008-05-08 10:30:00,93.82,93.91,93.7,93.78,21100.0,77.5811,77.6555,77.4819,77.548,21100.0
2008-05-08 10:35:00,93.8,93.85,93.53,93.53,15700.0,77.5646,77.6059,77.3413,77.3413,15700.0
2008-05-08 10:40:00,93.48,93.62,93.29,93.38,46400.0,77.2999,77.4157,77.1428,77.2172,46400.0
2008-05-08 10:45:00,93.38,93.42,92.95,93.0,36300.0,77.2172,77.2503,76.8617,76.903,36300.0
2008-05-08 10:50:00,92.97,93.39,92.97,93.04,15400.0,76.8782,77.2255,76.8782,76.9361,15400.0
2008-05-08 10:55:00,93.04,93.37,93.04,93.18,31700.0,76.9361,77.209,76.9361,77.0519,31700.0
2008-05-08 11:00:00,93.19,93.39,92.98,93.06,26700.0,77.0601,77.2255,76.8865,76.9526,26700.0
2008-05-08 11:05:00,93.01,93.39,93.01,93.37,17600.0,76.9113,77.2255,76.9113,77.209,17600.0
2008-05-08 11:10:00,93.35,93.5,93.33,93.42,30700.0,77.1924,77.3165,77.1759,77.2503,30700.0
2008-05-08 11:15:00,93.41,93.5,93.35,93.45,19000.0,77.2421,77.3165,77.1924,77.2751,19000.0
2008-05-08 11:20:00,93.47,93.69,93.46,93.65,46200.0,77.2917,77.4736,77.2834,77.4405,46200.0
2008-05-08 11:25:00,93.65,93.73,93.41,93.41,29500.0,77.4405,77.5067,77.2421,77.2421,29500.0
2008-05-08 11:30:00,93.42,93.48,93.16,93.38,51300.0,77.2503,77.2999,77.0353,77.2172,51300.0
2008-05-08 11:35:00,93.44,93.53,93.27,93.31,12900.0,77.2669,77.3413,77.1263,77.1594,12900.0
2008-05-08 11:40:00,93.31,93.48,93.28,93.39,33000.0,77.1594,77.2999,77.1346,77.2255,33000.0
2008-05-08 11:45:00,93.42,93.47,93.26,93.4,48500.0,77.2503,77.2917,77.118,77.2338,48500.0
2008-05-08 11:50:00,93.41,93.51,93.29,93.35,21500.0,77.2421,77.3247,77.1428,77.1924,21500.0
2008-05-08 11:55:00,93.38,93.49,93.31,93.36,17900.0,77.2172,77.3082,77.1594,77.2007,17900.0
2008-05-08 12:00:00,93.35,93.55,93.35,93.42,11800.0,77.1924,77.3578,77.1924,77.2503,11800.0
2008-05-08 12:05:00,93.49,93.52,93.35,93.43,8900.0,77.3082,77.333,77.1924,77.2586,8900.0
2008-05-08 12:10:00,93.46,93.5,93.31,93.42,85900.0,77.2834,77.3165,77.1594,77.2503,85900.0
2008-05-08 12:15:00,93.41,93.43,93.31,93.41,25700.0,77.2421,77.2586,77.1594,77.2421,25700.0
2008-05-08 12:20:00,93.41,93.5,93.34,93.4,16400.0,77.2421,77.3165,77.1842,77.2338,16400.0
2008-05-08 12:25:00,93.39,93.48,93.37,93.37,6800.0,77.2255,77.2999,77.209,77.209,6800.0
2008-05-08 12:30:00,93.37,93.46,93.33,93.34,8900.0,77.209,77.2834,77.1759,77.1842,8900.0
2008-05-08 12:35:00,93.34,93.44,93.34,93.41,6700.0,77.1842,77.2669,77.1842,77.2421,6700.0
2008-05-08 12:40:00,93.41,93.41,93.11,93.18,14600.0,77.2421,77.2421,76.994,77.0519,14600.0
2008-05-08 12:45:00,93.19,93.25,93.17,93.2,10600.0,77.0601,77.1098,77.0436,77.0684,10600.0
2008-05-08 12:50:00,93.29,93.44,93.29,93.42,13200.0,77.1428,77.2669,77.1428,77.2503,13200.0
2008-05-08 12:55:00,93.42,93.45,93.34,93.45,17800.0,77.2503,77.2751,77.1842,77.2751,17800.0
2008-05-08 13:00:00,93.44,93.47,93.39,93.43,29600.0,77.2669,77.2917,77.2255,77.2586,29600.0
2008-05-08 13:05:00,93.41,93.47,93.38,93.38,20200.0,77.2421,77.2917,77.2172,77.2172,20200.0
2008-05-08 13:10:00,93.38,93.4,93.28,93.3,11800.0,77.2172,77.2338,77.1346,77.1511,11800.0
2008-05-08 13:15:00,93.25,93.39,93.21,93.39,7300.0,77.1098,77.2255,77.0767,77.2255,7300.0
2008-05-08 13:20:00,93.37,93.64,93.37,93.63,20400.0,77.209,77.4322,77.209,77.424,20400.0
2008-05-08 13:25:00,93.62,93.76,93.6,93.74,64900.0,77.4157,77.5315,77.3992,77.5149,64900.0
2008-05-08 13:30:00,93.72,93.76,93.59,93.62,39800.0,77.4984,77.5315,77.3909,77.4157,39800.0
2008-05-08 13:35:00,93.65,93.7,93.54,93.57,14700.0,77.4405,77.4819,77.3496,77.3744,14700.0
2008-05-08 13:40:00,93.57,93.69,93.57,93.62,6600.0,77.3744,77.4736,77.3744,77.4157,6600.0
2008-05-08 13:45:00,93.64,93.7,93.61,93.64,8800.0,77.4322,77.4819,77.4074,77.4322,8800.0
2008-05-08 13:50:00,93.68,93.74,93.51,93.68,103600.0,77.4653,77.5149,77.3247,77.4653,103600.0
2008-05-08 13:55:00,93.67,93.73,93.56,93.64,84200.0,77.4571,77.5067,77.3661,77.4322,84200.0
2008-05-08 14:00:00,93.64,93.68,93.55,93.56,73800.0,77.4322,77.4653,77.3578,77.3661,73800.0
2008-05-08 14:05:00,93.58,93.58,93.36,93.4,15700.0,77.3826,77.3826,77.2007,77.2338,15700.0
2008-05-08 14:10:00,93.39,93.49,93.34,93.41,12800.0,77.2255,77.3082,77.1842,77.2421,12800.0
2008-05-08 14:15:00,93.42,93.48,93.33,93.35,14700.0,77.2503,77.2999,77.1759,77.1924,14700.0
2008-05-08 14:20:00,93.34,93.5,93.28,93.39,19300.0,77.1842,77.3165,77.1346,77.2255,19300.0
2008-05-08 14:25:00,93.4,93.52,93.32,93.34,16200.0,77.2338,77.333,77.1676,77.1842,16200.0
2008-05-08 14:30:00,93.31,93.52,93.27,93.47,13400.0,77.1594,77.333,77.1263,77.2917,13400.0
2008-05-08 14:35:00,93.49,93.65,93.49,93.59,25300.0,77.3082,77.4405,77.3082,77.3909,25300.0
2008-05-08 14:40:00,93.58,93.58,93.32,93.32,16800.0,77.3826,77.3826,77.1676,77.1676,16800.0
2008-05-08 14:45:00,93.34,93.46,93.34,93.4,23000.0,77.1842,77.2834,77.1842,77.2338,23000.0
2008-05-08 14:50:00,93.37,93.38,93.23,93.29,23100.0,77.209,77.2172,77.0932,77.1428,23100.0
2008-05-08 14:55:00,93.31,93.33,93.17,93.25,10600.0,77.1594,77.1759,77.0436,77.1098,10600.0
2008-05-08 15:00:00,93.24,93.52,93.23,93.46,14100.0,77.1015,77.333,77.0932,77.2834,14100.0
2008-05-08 15:05:00,93.47,93.47,93.25,93.36,13900.0,77.2917,77.2917,77.1098,77.2007,13900.0
2008-05-08 15:10:00,93.36,93.4,93.14,93.22,29300.0,77.2007,77.2338,77.0188,77.0849,29300.0
2008-05-08 15:15:00,93.18,93.18,92.98,93.03,46700.0,77.0519,77.0519,76.8865,76.9278,46700.0
2008-05-08 15:20:00,93.02,93.17,92.95,93.08,38100.0,76.9196,77.0436,76.8617,76.9692,38100.0
2008-05-08 15:25:00,93.1,93.15,92.97,93.01,42800.0,76.9857,77.0271,76.8782,76.9113,42800.0
2008-05-08 15:30:00,93.0,93.16,92.96,93.06,36900.0,76.903,77.0353,76.8699,76.9526,36900.0
2008-05-08 15:35:00,93.06,93.27,93.06,93.27,43200.0,76.9526,77.1263,76.9526,77.1263,43200.0
2008-05-08 15:40:00,93.26,93.28,93.0,93.01,43700.0,77.118,77.1346,76.903,76.9113,43700.0
2008-05-08 15:45:00,93.0,93.12,92.97,93.03,62800.0,76.903,77.0023,76.8782,76.9278,62800.0
2008-05-08 15:50:00,93.04,93.2,93.02,93.15,80300.0,76.9361,77.0684,76.9196,77.0271,80300.0
2008-05-08 15:55:00,93.15,93.17,93.11,93.17,116900.0,77.0271,77.0436,76.994,77.0436,116900.0
2008-05-09 09:30:00,92.52,92.72,91.74,92.17,55800.0,76.5061,76.6715,75.8611,76.2167,55800.0
2008-05-09 09:35:00,92.15,92.44,91.89,92.42,25600.0,76.2001,76.4399,75.9851,76.4234,25600.0
2008-05-09 09:40:00,92.4,92.54,92.39,92.39,13100.0,76.4069,76.5226,76.3986,76.3986,13100.0
2008-05-09 09:45:00,92.39,92.47,92.12,92.21,18300.0,76.3986,76.4648,76.1753,76.2498,18300.0
2008-05-09 09:50:00,92.19,92.53,92.19,92.43,16800.0,76.2332,76.5144,76.2332,76.4317,16800.0
2008-05-09 09:55:00,92.39,92.47,91.97,92.04,26700.0,76.3986,76.4648,76.0513,76.1092,26700.0
2008-05-09 10:00:00,92.05,92.24,92.05,92.18,33100.0,76.1175,76.2746,76.1175,76.225,33100.0
2008-05-09 10:05:00,92.16,92.22,92.13,92.18,40800.0,76.2084,76.258,76.1836,76.225,40800.0
2008-05-09 10:10:00,92.17,92.21,92.0,92.14,25000.0,76.2167,76.2498,76.0761,76.1919,25000.0
2008-05-09 10:15:00,92.14,92.17,91.93,92.1,34900.0,76.1919,76.2167,76.0182,76.1588,34900.0
2008-05-09 10:20:00,92.07,92.07,91.86,91.91,33100.0,76.134,76.134,75.9603,76.0017,33100.0
2008-05-09 10:25:00,91.9,91.97,91.79,91.83,37900.0,75.9934,76.0513,75.9025,75.9355,37900.0
2008-05-09 10:30:00,91.84,91.95,91.78,91.89,47200.0,75.9438,76.0348,75.8942,75.9851,47200.0
2008-05-09 10:35:00,91.89,91.91,91.77,91.82,65700.0,75.9851,76.0017,75.8859,75.9273,65700.0
2008-05-09 10:40:00,91.82,91.94,91.79,91.87,25600.0,75.9273,76.0265,75.9025,75.9686,25600.0
2008-05-09 10:45:00,91.87,91.96,91.78,91.96,82600.0,75.9686,76.043,75.8942,76.043,82600.0
2008-05-09 10:50:00,91.96,92.05,91.9,91.91,111000.0,76.043,76.1175,75.9934,76.0017,111000.0
2008-05-09 10:55:00,91.9,91.91,91.78,91.78,32900.0,75.9934,76.0017,75.8942,75.8942,32900.0
2008-05-09 11:00:00,91.8,91.83,91.59,91.64,43500.0,75.9107,75.9355,75.7371,75.7784,43500.0
2008-05-09 11:05:00,91.69,91.76,91.61,91.65,35400.0,75.8198,75.8776,75.7536,75.7867,35400.0
2008-05-09 11:10:00,91.68,91.7,91.55,91.59,24600.0,75.8115,75.828,75.704,75.7371,24600.0
2008-05-09 11:15:00,91.63,91.7,91.58,91.65,14000.0,75.7701,75.828,75.7288,75.7867,14000.0
2008-05-09 11:20:00,91.67,91.7,91.59,91.6,15300.0,75.8032,75.828,75.7371,75.7453,15300.0
2008-05-09 11:25:00,91.61,91.72,91.56,91.61,16300.0,75.7536,75.8446,75.7123,75.7536,16300.0
2008-05-09 11:30:00,91.6,91.67,91.47,91.5,29900.0,75.7453,75.8032,75.6378,75.6627,29900.0
2008-05-09 11:35:00,91.5,91.63,91.49,91.56,31400.0,75.6627,75.7701,75.6544,75.7123,31400.0
2008-05-09 11:40:00,91.57,91.66,91.56,91.66,48700.0,75.7205,75.795,75.7123,75.795,48700.0
2008-05-09 11:45:00,91.68,91.75,91.6,91.61,16700.0,75.8115,75.8694,75.7453,75.7536,16700.0
2008-05-09 11:50:00,91.6,91.61,91.46,91.48,21300.0,75.7453,75.7536,75.6296,75.6461,21300.0
2008-05-09 11:55:00,91.47,91.6,91.46,91.47,29700.0,75.6378,75.7453,75.6296,75.6378,29700.0
2008-05-09 12:00:00,91.47,91.6,91.38,91.38,26600.0,75.6378,75.7453,75.5634,75.5634,26600.0
2008-05-09 12:05:00,91.4,91.45,91.3,91.3,12500.0,75.58,75.6213,75.4973,75.4973,12500.0
2008-05-09 12:10:00,91.3,91.38,91.24,91.32,18700.0,75.4973,75.5634,75.4477,75.5138,18700.0
2008-05-09 12:15:00,91.32,91.39,91.24,91.25,17900.0,75.5138,75.5717,75.4477,75.4559,17900.0
2008-05-09 12:20:00,91.26,91.27,91.15,91.15,21100.0,75.4642,75.4725,75.3732,75.3732,21100.0
2008-05-09 12:25:00,91.15,91.2,91.06,91.08,28300.0,75.3732,75.4146,75.2988,75.3153,28300.0
2008-05-09 12:30:00,91.08,91.18,91.0,91.08,41800.0,75.3153,75.398,75.2492,75.3153,41800.0
2008-05-09 12:35:00,91.1,91.2,91.0,91.12,33000.0,75.3319,75.4146,75.2492,75.3484,33000.0
2008-05-09 12:40:00,91.1,91.11,91.02,91.05,15000.0,75.3319,75.3402,75.2657,75.2905,15000.0
2008-05-09 12:45:00,91.04,91.07,90.94,91.03,18100.0,75.2823,75.3071,75.1996,75.274,18100.0
2008-05-09 12:50:00,91.02,91.08,90.96,91.04,30300.0,75.2657,75.3153,75.2161,75.2823,30300.0
2008-05-09 12:55:00,91.04,91.08,91.01,91.06,23800.0,75.2823,75.3153,75.2575,75.2988,23800.0
2008-05-09 13:00:00,91.04,91.14,90.98,91.11,60900.0,75.2823,75.365,75.2327,75.3402,60900.0
2008-05-09 13:05:00,91.11,91.27,91.08,91.14,17500.0,75.3402,75.4725,75.3153,75.365,17500.0
2008-05-09 13:10:00,91.14,91.18,91.04,91.11,25700.0,75.365,75.398,75.2823,75.3402,25700.0
2008-05-09 13:15:00,91.11,91.19,90.99,91.13,31200.0,75.3402,75.4063,75.2409,75.3567,31200.0
2008-05-09 13:20:00,91.13,91.21,91.1,91.17,4700.0,75.3567,75.4228,75.3319,75.3898,4700.0
2008-05-09 13:25:00,91.17,91.21,91.13,91.13,11900.0,75.3898,75.4228,75.3567,75.3567,11900.0
2008-05-09 13:30:00,91.12,91.14,91.05,91.11,15000.0,75.3484,75.365,75.2905,75.3402,15000.0
2008-05-09 13:35:00,91.08,91.18,91.0,91.04,29800.0,75.3153,75.398,75.2492,75.2823,29800.0
2008-05-09 13:40:00,91.03,91.05,90.94,91.0,16300.0,75.274,75.2905,75.1996,75.2492,16300.0
2008-05-09 13:45:00,90.99,91.04,90.97,90.99,23400.0,75.2409,75.2823,75.2244,75.2409,23400.0
2008-05-09 13:50:00,90.98,91.02,90.93,90.94,85900.0,75.2327,75.2657,75.1913,75.1996,85900.0
2008-05-09 13:55:00,90.94,91.08,90.9,91.03,46000.0,75.1996,75.3153,75.1665,75.274,46000.0
2008-05-09 14:00:00,91.01,91.19,90.97,91.06,27300.0,75.2575,75.4063,75.2244,75.2988,27300.0
2008-05-09 14:05:00,91.06,91.06,90.93,90.97,24400.0,75.2988,75.2988,75.1913,75.2244,24400.0
2008-05-09 14:10:00,91.0,91.04,90.94,91.02,16600.0,75.2492,75.2823,75.1996,75.2657,16600.0
2008-05-09 14:15:00,91.04,91.08,90.94,91.0,36500.0,75.2823,75.3153,75.1996,75.2492,36500.0
2008-05-09 14:20:00,91.0,91.03,90.74,90.77,37900.0,75.2492,75.274,75.0342,75.059,37900.0
2008-05-09 14:25:00,90.79,90.8,90.6,90.61,34800.0,75.0755,75.0838,74.9184,74.9267,34800.0
2008-05-09 14:30:00,90.63,90.77,90.59,90.63,32000.0,74.9432,75.059,74.9102,74.9432,32000.0
2008-05-09 14:35:00,90.61,90.72,90.6,90.7,35200.0,74.9267,75.0177,74.9184,75.0011,35200.0
2008-05-09 14:40:00,90.71,90.72,90.59,90.6,18100.0,75.0094,75.0177,74.9102,74.9184,18100.0
2008-05-09 14:45:00,90.58,90.69,90.53,90.53,34900.0,74.9019,74.9929,74.8605,74.8605,34900.0
2008-05-09 14:50:00,90.55,90.58,90.43,90.49,38900.0,74.8771,74.9019,74.7779,74.8275,38900.0
2008-05-09 14:55:00,90.48,90.53,90.38,90.47,67300.0,74.8192,74.8605,74.7365,74.8109,67300.0
2008-05-09 15:00:00,90.48,90.56,90.42,90.52,57800.0,74.8192,74.8854,74.7696,74.8523,57800.0
2008-05-09 15:05:00,90.55,90.65,90.55,90.65,32200.0,74.8771,74.9598,74.8771,74.9598,32200.0
2008-05-09 15:10:00,90.65,90.65,90.45,90.56,53500.0,74.9598,74.9598,74.7944,74.8854,53500.0
2008-05-09 15:15:00,90.59,90.63,90.43,90.43,42000.0,74.9102,74.9432,74.7779,74.7779,42000.0
2008-05-09 15:20:00,90.46,90.62,90.43,90.58,69300.0,74.8027,74.935,74.7779,74.9019,69300.0
2008-05-09 15:25:00,90.6,90.73,90.5,90.57,72500.0,74.9184,75.0259,74.8357,74.8936,72500.0
2008-05-09 15:30:00,90.56,90.69,90.48,90.66,86100.0,74.8854,74.9929,74.8192,74.968,86100.0
2008-05-09 15:35:00,90.67,90.8,90.58,90.79,64800.0,74.9763,75.0838,74.9019,75.0755,64800.0
2008-05-09 15:40:00,90.79,90.84,90.63,90.68,136400.0,75.0755,75.1169,74.9432,74.9846,136400.0
2008-05-09 15:45:00,90.68,90.68,90.29,90.32,110000.0,74.9846,74.9846,74.6621,74.6869,110000.0
2008-05-09 15:50:00,90.33,90.44,90.21,90.28,127300.0,74.6952,74.7861,74.5959,74.6538,127300.0
2008-05-09 15:55:00,90.28,90.46,90.22,90.45,123700.0,74.6538,74.8027,74.6042,74.7944,123700.0
2008-05-12 09:30:00,87.9,89.38,87.59,89.12,421400.0,72.6858,73.9096,72.4294,73.6946,421400.0
2008-05-12 09:35:00,89.19,89.41,88.39,88.88,176600.0,73.7525,73.9344,73.0909,73.4961,176600.0
2008-05-12 09:40:00,88.9,89.0,88.51,89.0,126900.0,73.5127,73.5954,73.1902,73.5954,126900.0
2008-05-12 09:45:00,88.99,90.2,88.65,89.66,270500.0,73.5871,74.5877,73.3059,74.1411,270500.0
2008-05-12 09:50:00,89.67,89.7,89.1,89.44,168700.0,74.1494,74.1742,73.6781,73.9592,168700.0
2008-05-12 09:55:00,89.44,89.47,88.93,89.0,102100.0,73.9592,73.984,73.5375,73.5954,102100.0
2008-05-12 10:00:00,89.0,89.58,88.96,89.28,90700.0,73.5954,74.075,73.5623,73.8269,90700.0
2008-05-12 10:05:00,89.28,89.37,88.99,89.2,108300.0,73.8269,73.9013,73.5871,73.7607,108300.0
2008-05-12 10:10:00,89.19,89.39,88.95,88.97,72900.0,73.7525,73.9179,73.554,73.5706,72900.0
2008-05-12 10:15:00,88.99,89.17,88.93,89.03,58200.0,73.5871,73.7359,73.5375,73.6202,58200.0
2008-05-12 10:20:00,89.03,89.26,89.01,89.25,49700.0,73.6202,73.8104,73.6036,73.8021,49700.0
2008-05-12 10:25:00,89.25,89.26,89.05,89.15,57000.0,73.8021,73.8104,73.6367,73.7194,57000.0
2008-05-12 10:30:00,89.12,89.5,89.09,89.32,58900.0,73.6946,74.0088,73.6698,73.86,58900.0
2008-05-12 10:35:00,89.32,89.47,89.28,89.43,54800.0,73.86,73.984,73.8269,73.9509,54800.0
2008-05-12 10:40:00,89.44,89.76,89.38,89.7,123300.0,73.9592,74.2238,73.9096,74.1742,123300.0
2008-05-12 10:45:00,89.71,90.46,89.62,90.31,166200.0,74.1825,74.8027,74.1081,74.6786,166200.0
2008-05-12 10:50:00,90.29,90.38,89.98,90.11,132200.0,74.6621,74.7365,74.4057,74.5132,132200.0
2008-05-12 10:55:00,90.11,90.18,89.76,90.01,64200.0,74.5132,74.5711,74.2238,74.4305,64200.0
2008-05-12 11:00:00,90.01,90.3,89.99,90.25,62500.0,74.4305,74.6704,74.414,74.629,62500.0
2008-05-12 11:05:00,90.23,90.34,90.13,90.19,65800.0,74.6125,74.7034,74.5298,74.5794,65800.0
2008-05-12 11:10:00,90.2,90.59,90.15,90.38,91300.0,74.5877,74.9102,74.5463,74.7365,91300.0
2008-05-12 11:15:00,90.38,90.48,90.27,90.29,66300.0,74.7365,74.8192,74.6455,74.6621,66300.0
2008-05-12 11:20:00,90.28,90.36,90.16,90.33,127400.0,74.6538,74.72,74.5546,74.6952,127400.0
2008-05-12 11:25:00,90.31,90.48,90.23,90.46,70400.0,74.6786,74.8192,74.6125,74.8027,70400.0
2008-05-12 11:30:00,90.47,90.47,90.34,90.44,50900.0,74.8109,74.8109,74.7034,74.7861,50900.0
2008-05-12 11:35:00,90.45,90.48,90.38,90.44,19000.0,74.7944,74.8192,74.7365,74.7861,19000.0
2008-05-12 11:40:00,90.44,90.75,90.44,90.6,91000.0,74.7861,75.0425,74.7861,74.9184,91000.0
2008-05-12 11:45:00,90.59,90.79,90.48,90.74,33900.0,74.9102,75.0755,74.8192,75.0342,33900.0
2008-05-12 11:50:00,90.74,90.91,90.73,90.89,36400.0,75.0342,75.1748,75.0259,75.1582,36400.0
2008-05-12 11:55:00,90.89,90.9,90.66,90.85,44500.0,75.1582,75.1665,74.968,75.1252,44500.0
2008-05-12 12:00:00,90.83,90.91,90.76,90.87,28700.0,75.1086,75.1748,75.0507,75.1417,28700.0
2008-05-12 12:05:00,90.83,91.1,90.81,90.94,36100.0,75.1086,75.3319,75.0921,75.1996,36100.0
2008-05-12 12:10:00,90.95,91.03,90.8,90.85,26800.0,75.2078,75.274,75.0838,75.1252,26800.0
2008-05-12 12:15:00,90.84,90.85,90.74,90.82,31800.0,75.1169,75.1252,75.0342,75.1003,31800.0
2008-05-12 12:20:00,90.82,90.85,90.73,90.79,20800.0,75.1003,75.1252,75.0259,75.0755,20800.0
2008-05-12 12:25:00,90.79,90.93,90.77,90.91,17200.0,75.0755,75.1913,75.059,75.1748,17200.0
2008-05-12 12:30:00,90.9,90.93,90.82,90.85,9100.0,75.1665,75.1913,75.1003,75.1252,9100.0
2008-05-12 12:35:00,90.86,90.86,90.71,90.74,28000.0,75.1334,75.1334,75.0094,75.0342,28000.0
2008-05-12 12:40:00,90.71,90.77,90.59,90.64,25300.0,75.0094,75.059,74.9102,74.9515,25300.0
2008-05-12 12:45:00,90.67,90.75,90.67,90.7,11500.0,74.9763,75.0425,74.9763,75.0011,11500.0
2008-05-12 12:50:00,90.69,90.86,90.67,90.85,14400.0,74.9929,75.1334,74.9763,75.1252,14400.0
2008-05-12 12:55:00,90.82,90.85,90.6,90.61,14700.0,75.1003,75.1252,74.9184,74.9267,14700.0
2008-05-12 13:00:00,90.63,90.64,90.47,90.47,17000.0,74.9432,74.9515,74.8109,74.8109,17000.0
2008-05-12 13:05:00,90.45,90.47,90.31,90.31,22400.0,74.7944,74.8109,74.6786,74.6786,22400.0
2008-05-12 13:10:00,90.3,90.39,90.23,90.25,25200.0,74.6704,74.7448,74.6125,74.629,25200.0
2008-05-12 13:15:00,90.25,90.32,90.18,90.32,25100.0,74.629,74.6869,74.5711,74.6869,25100.0
2008-05-12 13:20:00,90.31,90.31,90.17,90.19,22600.0,74.6786,74.6786,74.5629,74.5794,22600.0
2008-05-12 13:25:00,90.18,90.29,90.12,90.16,48500.0,74.5711,74.6621,74.5215,74.5546,48500.0
2008-05-12 13:30:00,90.2,90.2,90.09,90.12,20500.0,74.5877,74.5877,74.4967,74.5215,20500.0
2008-05-12 13:35:00,90.1,90.16,90.01,90.11,22500.0,74.505,74.5546,74.4305,74.5132,22500.0
2008-05-12 13:40:00,90.13,90.19,90.11,90.14,13700.0,74.5298,74.5794,74.5132,74.538,13700.0
2008-05-12 13:45:00,90.12,90.27,90.1,90.25,25500.0,74.5215,74.6455,74.505,74.629,25500.0
2008-05-12 13:50:00,90.25,90.36,90.21,90.24,25400.0,74.629,74.72,74.5959,74.6207,25400.0
2008-05-12 13:55:00,90.23,90.36,90.14,90.31,33300.0,74.6125,74.72,74.538,74.6786,33300.0
2008-05-12 14:00:00,90.35,90.35,90.19,90.3,19900.0,74.7117,74.7117,74.5794,74.6704,19900.0
2008-05-12 14:05:00,90.28,90.35,90.19,90.32,16800.0,74.6538,74.7117,74.5794,74.6869,16800.0
2008-05-12 14:10:00,90.3,90.41,90.27,90.32,43600.0,74.6704,74.7613,74.6455,74.6869,43600.0
2008-05-12 14:15:00,90.33,90.48,90.3,90.44,18800.0,74.6952,74.8192,74.6704,74.7861,18800.0
2008-05-12 14:20:00,90.45,90.45,90.35,90.43,15300.0,74.7944,74.7944,74.7117,74.7779,15300.0
2008-05-12 14:25:00,90.44,90.66,90.44,90.53,63100.0,74.7861,74.968,74.7861,74.8605,63100.0
2008-05-12 14:30:00,90.52,90.6,90.47,90.56,37100.0,74.8523,74.9184,74.8109,74.8854,37100.0
2008-05-12 14:35:00,90.56,90.7,90.52,90.55,30100.0,74.8854,75.0011,74.8523,74.8771,30100.0
2008-05-12 14:40:00,90.57,90.61,90.54,90.55,16300.0,74.8936,74.9267,74.8688,74.8771,16300.0
2008-05-12 14:45:00,90.55,90.57,90.4,90.45,29300.0,74.8771,74.8936,74.753,74.7944,29300.0
2008-05-12 14:50:00,90.43,90.59,90.43,90.47,17000.0,74.7779,74.9102,74.7779,74.8109,17000.0
2008-05-12 14:55:00,90.48,90.5,90.35,90.4,14300.0,74.8192,74.8357,74.7117,74.753,14300.0
2008-05-12 15:00:00,90.39,90.62,90.35,90.62,47400.0,74.7448,74.935,74.7117,74.935,47400.0
2008-05-12 15:05:00,90.62,90.72,90.56,90.58,33400.0,74.935,75.0177,74.8854,74.9019,33400.0
2008-05-12 15:10:00,90.6,90.66,90.57,90.61,25400.0,74.9184,74.968,74.8936,74.9267,25400.0
2008-05-12 15:15:00,90.6,90.65,90.54,90.62,14400.0,74.9184,74.9598,74.8688,74.935,14400.0
2008-05-12 15:20:00,90.61,90.71,90.6,90.71,44000.0,74.9267,75.0094,74.9184,75.0094,44000.0
2008-05-12 15:25:00,90.71,90.71,90.55,90.58,57800.0,75.0094,75.0094,74.8771,74.9019,57800.0
2008-05-12 15:30:00,90.58,90.63,90.43,90.5,76500.0,74.9019,74.9432,74.7779,74.8357,76500.0
2008-05-12 15:35:00,90.52,90.67,90.47,90.63,80400.0,74.8523,74.9763,74.8109,74.9432,80400.0
2008-05-12 15:40:00,90.63,90.67,90.51,90.58,45900.0,74.9432,74.9763,74.844,74.9019,45900.0
2008-05-12 15:45:00,90.58,90.68,90.45,90.59,84300.0,74.9019,74.9846,74.7944,74.9102,84300.0
2008-05-12 15:50:00,90.59,90.66,90.4,90.48,95500.0,74.9102,74.968,74.753,74.8192,95500.0
2008-05-12 15:55:00,90.48,90.6,90.42,90.6,99100.0,74.8192,74.9184,74.7696,74.9184,99100.0
2008-05-13 09:30:00,90.56,91.14,90.56,90.82,35300.0,74.8854,75.365,74.8854,75.1003,35300.0
2008-05-13 09:35:00,90.86,90.98,90.72,90.76,22400.0,75.1334,75.2327,75.0177,75.0507,22400.0
2008-05-13 09:40:00,90.73,91.05,90.71,90.99,82100.0,75.0259,75.2905,75.0094,75.2409,82100.0
2008-05-13 09:45:00,90.97,91.3,90.92,90.99,48800.0,75.2244,75.4973,75.183,75.2409,48800.0
2008-05-13 09:50:00,90.98,91.19,90.94,91.04,60200.0,75.2327,75.4063,75.1996,75.2823,60200.0
2008-05-13 09:55:00,91.06,91.09,90.98,90.98,117100.0,75.2988,75.3236,75.2327,75.2327,117100.0
2008-05-13 10:00:00,91.0,91.05,90.98,91.0,63900.0,75.2492,75.2905,75.2327,75.2492,63900.0
2008-05-13 10:05:00,91.0,91.12,90.91,90.92,142300.0,75.2492,75.3484,75.1748,75.183,142300.0
2008-05-13 10:10:00,90.91,91.02,90.85,90.9,102300.0,75.1748,75.2657,75.1252,75.1665,102300.0
2008-05-13 10:15:00,90.9,91.14,90.9,91.07,66800.0,75.1665,75.365,75.1665,75.3071,66800.0
2008-05-13 10:20:00,91.09,91.3,90.94,91.15,40700.0,75.3236,75.4973,75.1996,75.3732,40700.0
2008-05-13 10:25:00,91.14,91.23,90.97,91.0,56500.0,75.365,75.4394,75.2244,75.2492,56500.0
2008-05-13 10:30:00,91.0,91.09,90.97,91.0,24300.0,75.2492,75.3236,75.2244,75.2492,24300.0
2008-05-13 10:35:00,91.0,91.06,90.98,91.06,27000.0,75.2492,75.2988,75.2327,75.2988,27000.0
2008-05-13 10:40:00,91.03,91.06,90.96,90.99,13700.0,75.274,75.2988,75.2161,75.2409,13700.0
2008-05-13 10:45:00,90.97,90.99,90.85,90.86,88700.0,75.2244,75.2409,75.1252,75.1334,88700.0
2008-05-13 10:50:00,90.87,90.87,90.59,90.59,44500.0,75.1417,75.1417,74.9102,74.9102,44500.0
2008-05-13 10:55:00,90.59,90.68,90.54,90.56,55900.0,74.9102,74.9846,74.8688,74.8854,55900.0
2008-05-13 11:00:00,90.56,90.57,90.35,90.43,58900.0,74.8854,74.8936,74.7117,74.7779,58900.0
2008-05-13 11:05:00,90.43,90.47,90.16,90.22,80400.0,74.7779,74.8109,74.5546,74.6042,80400.0
2008-05-13 11:10:00,90.24,90.3,90.12,90.14,28600.0,74.6207,74.6704,74.5215,74.538,28600.0
2008-05-13 11:15:00,90.15,90.2,90.01,90.01,38200.0,74.5463,74.5877,74.4305,74.4305,38200.0
2008-05-13 11:20:00,90.01,90.04,89.82,89.93,46800.0,74.4305,74.4554,74.2734,74.3644,46800.0
2008-05-13 11:25:00,89.93,89.97,89.82,89.9,18600.0,74.3644,74.3975,74.2734,74.3396,18600.0
2008-05-13 11:30:00,89.89,89.89,89.73,89.77,21100.0,74.3313,74.3313,74.199,74.2321,21100.0
2008-05-13 11:35:00,89.73,89.78,89.32,89.32,49300.0,74.199,74.2404,73.86,73.86,49300.0
2008-05-13 11:40:00,89.31,89.41,89.14,89.33,59400.0,73.8517,73.9344,73.7111,73.8682,59400.0
2008-05-13 11:45:00,89.33,89.55,89.32,89.38,33200.0,73.8682,74.0502,73.86,73.9096,33200.0
2008-05-13 11:50:00,89.38,89.52,89.38,89.44,21800.0,73.9096,74.0254,73.9096,73.9592,21800.0
2008-05-13 11:55:00,89.46,89.52,89.42,89.49,15400.0,73.9757,74.0254,73.9427,74.0006,15400.0
2008-05-13 12:00:00,89.51,89.69,89.51,89.69,22900.0,74.0171,74.1659,74.0171,74.1659,22900.0
2008-05-13 12:05:00,89.7,89.89,89.66,89.75,47600.0,74.1742,74.3313,74.1411,74.2156,47600.0
2008-05-13 12:10:00,89.74,89.75,89.51,89.6,19500.0,74.2073,74.2156,74.0171,74.0915,19500.0
2008-05-13 12:15:00,89.62,89.73,89.56,89.72,14100.0,74.1081,74.199,74.0584,74.1907,14100.0
2008-05-13 12:20:00,89.69,89.84,89.68,89.84,28300.0,74.1659,74.29,74.1577,74.29,28300.0
2008-05-13 12:25:00,89.83,90.01,89.77,90.01,35300.0,74.2817,74.4305,74.2321,74.4305,35300.0
2008-05-13 12:30:00,90.0,90.05,89.96,89.99,21700.0,74.4223,74.4636,74.3892,74.414,21700.0
2008-05-13 12:35:00,89.96,90.07,89.89,89.96,13900.0,74.3892,74.4802,74.3313,74.3892,13900.0
2008-05-13 12:40:00,89.95,89.95,89.74,89.82,13400.0,74.3809,74.3809,74.2073,74.2734,13400.0
2008-05-13 12:45:00,89.82,89.82,89.63,89.72,39100.0,74.2734,74.2734,74.1163,74.1907,39100.0
2008-05-13 12:50:00,89.72,89.75,89.6,89.68,22000.0,74.1907,74.2156,74.0915,74.1577,22000.0
2008-05-13 12:55:00,89.69,89.71,89.65,89.68,5300.0,74.1659,74.1825,74.1329,74.1577,5300.0
2008-05-13 13:00:00,89.67,89.69,89.51,89.6,28700.0,74.1494,74.1659,74.0171,74.0915,28700.0
2008-05-13 13:05:00,89.6,89.63,89.54,89.63,17800.0,74.0915,74.1163,74.0419,74.1163,17800.0
2008-05-13 13:10:00,89.62,89.64,89.47,89.51,21900.0,74.1081,74.1246,73.984,74.0171,21900.0
2008-05-13 13:15:00,89.52,89.52,89.37,89.46,25500.0,74.0254,74.0254,73.9013,73.9757,25500.0
2008-05-13 13:20:00,89.46,89.75,89.44,89.61,26800.0,73.9757,74.2156,73.9592,74.0998,26800.0
2008-05-13 13:25:00,89.63,89.63,89.48,89.54,10400.0,74.1163,74.1163,73.9923,74.0419,10400.0
2008-05-13 13:30:00,89.51,89.65,89.47,89.61,27500.0,74.0171,74.1329,73.984,74.0998,27500.0
2008-05-13 13:35:00,89.61,89.64,89.45,89.46,15600.0,74.0998,74.1246,73.9675,73.9757,15600.0
2008-05-13 13:40:00,89.48,89.48,89.39,89.44,21700.0,73.9923,73.9923,73.9179,73.9592,21700.0
2008-05-13 13:45:00,89.42,89.51,89.41,89.46,18600.0,73.9427,74.0171,73.9344,73.9757,18600.0
2008-05-13 13:50:00,89.46,89.56,89.41,89.53,26000.0,73.9757,74.0584,73.9344,74.0336,26000.0
2008-05-13 13:55:00,89.54,89.55,89.42,89.46,20800.0,74.0419,74.0502,73.9427,73.9757,20800.0
2008-05-13 14:00:00,89.45,89.61,89.43,89.57,19300.0,73.9675,74.0998,73.9509,74.0667,19300.0
2008-05-13 14:05:00,89.57,89.58,89.49,89.49,11100.0,74.0667,74.075,74.0006,74.0006,11100.0
2008-05-13 14:10:00,89.48,89.56,89.38,89.56,33200.0,73.9923,74.0584,73.9096,74.0584,33200.0
2008-05-13 14:15:00,89.58,89.64,89.51,89.52,25800.0,74.075,74.1246,74.0171,74.0254,25800.0
2008-05-13 14:20:00,89.51,89.62,89.48,89.49,28400.0,74.0171,74.1081,73.9923,74.0006,28400.0
2008-05-13 14:25:00,89.49,89.58,89.49,89.55,16400.0,74.0006,74.075,74.0006,74.0502,16400.0
2008-05-13 14:30:00,89.54,89.62,89.41,89.44,26600.0,74.0419,74.1081,73.9344,73.9592,26600.0
2008-05-13 14:35:00,89.45,89.5,89.37,89.38,30600.0,73.9675,74.0088,73.9013,73.9096,30600.0
2008-05-13 14:40:00,89.38,89.44,89.31,89.39,28300.0,73.9096,73.9592,73.8517,73.9179,28300.0
2008-05-13 14:45:00,89.4,89.47,89.36,89.38,16800.0,73.9261,73.984,73.8931,73.9096,16800.0
2008-05-13 14:50:00,89.39,89.64,89.36,89.59,17700.0,73.9179,74.1246,73.8931,74.0832,17700.0
2008-05-13 14:55:00,89.6,89.76,89.59,89.71,19700.0,74.0915,74.2238,74.0832,74.1825,19700.0
2008-05-13 15:00:00,89.7,89.75,89.6,89.71,21600.0,74.1742,74.2156,74.0915,74.1825,21600.0
2008-05-13 15:05:00,89.65,89.69,89.61,89.68,16000.0,74.1329,74.1659,74.0998,74.1577,16000.0
2008-05-13 15:10:00,89.68,89.7,89.55,89.55,19000.0,74.1577,74.1742,74.0502,74.0502,19000.0
2008-05-13 15:15:00,89.56,89.62,89.53,89.56,10500.0,74.0584,74.1081,74.0336,74.0584,10500.0
2008-05-13 15:20:00,89.56,89.6,89.34,89.36,20600.0,74.0584,74.0915,73.8765,73.8931,20600.0
2008-05-13 15:25:00,89.34,89.4,89.23,89.39,37800.0,73.8765,73.9261,73.7856,73.9179,37800.0
2008-05-13 15:30:00,89.41,89.41,89.24,89.27,29400.0,73.9344,73.9344,73.7938,73.8186,29400.0
2008-05-13 15:35:00,89.28,89.36,89.22,89.35,49900.0,73.8269,73.8931,73.7773,73.8848,49900.0
2008-05-13 15:40:00,89.35,89.44,89.33,89.39,31900.0,73.8848,73.9592,73.8682,73.9179,31900.0
2008-05-13 15:45:00,89.39,89.47,89.28,89.38,52900.0,73.9179,73.984,73.8269,73.9096,52900.0
2008-05-13 15:50:00,89.39,89.49,89.37,89.49,47800.0,73.9179,74.0006,73.9013,74.0006,47800.0
2008-05-13 15:55:00,89.49,89.56,89.39,89.53,86900.0,74.0006,74.0584,73.9179,74.0336,86900.0
2008-05-14 09:30:00,89.84,90.62,89.84,90.14,38100.0,74.29,74.935,74.29,74.538,38100.0
2008-05-14 09:35:00,90.18,90.51,90.14,90.48,43600.0,74.5711,74.844,74.538,74.8192,43600.0
2008-05-14 09:40:00,90.47,90.69,90.26,90.32,42000.0,74.8109,74.9929,74.6373,74.6869,42000.0
2008-05-14 09:45:00,90.32,90.75,90.2,90.7,43900.0,74.6869,75.0425,74.5877,75.0011,43900.0
2008-05-14 09:50:00,90.71,90.98,90.71,90.74,48800.0,75.0094,75.2327,75.0094,75.0342,48800.0
2008-05-14 09:55:00,90.76,90.89,90.63,90.64,34700.0,75.0507,75.1582,74.9432,74.9515,34700.0
2008-05-14 10:00:00,90.67,90.96,90.63,90.92,39100.0,74.9763,75.2161,74.9432,75.183,39100.0
2008-05-14 10:05:00,90.94,90.99,90.85,90.87,31400.0,75.1996,75.2409,75.1252,75.1417,31400.0
2008-05-14 10:10:00,90.87,90.99,90.77,90.94,25100.0,75.1417,75.2409,75.059,75.1996,25100.0
2008-05-14 10:15:00,90.95,90.99,90.85,90.96,16100.0,75.2078,75.2409,75.1252,75.2161,16100.0
2008-05-14 10:20:00,90.97,91.09,90.79,90.96,23300.0,75.2244,75.3236,75.0755,75.2161,23300.0
2008-05-14 10:25:00,90.98,91.2,90.96,91.15,28900.0,75.2327,75.4146,75.2161,75.3732,28900.0
2008-05-14 10:30:00,91.12,91.27,91.01,91.11,38900.0,75.3484,75.4725,75.2575,75.3402,38900.0
2008-05-14 10:35:00,91.11,91.19,91.0,91.14,36700.0,75.3402,75.4063,75.2492,75.365,36700.0
2008-05-14 10:40:00,91.09,91.19,90.95,91.13,15100.0,75.3236,75.4063,75.2078,75.3567,15100.0
2008-05-14 10:45:00,91.17,91.44,91.14,91.27,38500.0,75.3898,75.613,75.365,75.4725,38500.0
2008-05-14 10:50:00,91.28,91.29,91.2,91.23,11900.0,75.4807,75.489,75.4146,75.4394,11900.0
2008-05-14 10:55:00,91.24,91.34,91.06,91.33,21100.0,75.4477,75.5303,75.2988,75.5221,21100.0
2008-05-14 11:00:00,91.33,91.35,91.13,91.14,14100.0,75.5221,75.5386,75.3567,75.365,14100.0
2008-05-14 11:05:00,91.13,91.38,91.06,91.37,17400.0,75.3567,75.5634,75.2988,75.5552,17400.0
2008-05-14 11:10:00,91.37,91.38,91.24,91.27,16800.0,75.5552,75.5634,75.4477,75.4725,16800.0
2008-05-14 11:15:00,91.27,91.38,91.15,91.2,15000.0,75.4725,75.5634,75.3732,75.4146,15000.0
2008-05-14 11:20:00,91.23,91.24,91.09,91.14,14600.0,75.4394,75.4477,75.3236,75.365,14600.0
2008-05-14 11:25:00,91.11,91.16,90.98,91.16,21000.0,75.3402,75.3815,75.2327,75.3815,21000.0
2008-05-14 11:30:00,91.15,91.24,91.15,91.19,23100.0,75.3732,75.4477,75.3732,75.4063,23100.0
2008-05-14 11:35:00,91.19,91.24,91.17,91.2,18900.0,75.4063,75.4477,75.3898,75.4146,18900.0
2008-05-14 11:40:00,91.22,91.36,91.17,91.3,22400.0,75.4311,75.5469,75.3898,75.4973,22400.0
2008-05-14 11:45:00,91.3,91.33,91.15,91.31,28900.0,75.4973,75.5221,75.3732,75.5055,28900.0
2008-05-14 11:50:00,91.32,91.33,91.14,91.16,12700.0,75.5138,75.5221,75.365,75.3815,12700.0
2008-05-14 11:55:00,91.17,91.33,91.16,91.3,13900.0,75.3898,75.5221,75.3815,75.4973,13900.0
2008-05-14 12:00:00,91.31,91.39,91.17,91.27,26000.0,75.5055,75.5717,75.3898,75.4725,26000.0
2008-05-14 12:05:00,91.28,91.29,91.23,91.24,17600.0,75.4807,75.489,75.4394,75.4477,17600.0
2008-05-14 12:10:00,91.25,91.41,91.25,91.35,21800.0,75.4559,75.5882,75.4559,75.5386,21800.0
2008-05-14 12:15:00,91.36,91.43,91.33,91.35,16000.0,75.5469,75.6048,75.5221,75.5386,16000.0
2008-05-14 12:20:00,91.36,91.41,91.34,91.37,13700.0,75.5469,75.5882,75.5303,75.5552,13700.0
2008-05-14 12:25:00,91.39,91.52,91.39,91.41,19500.0,75.5717,75.6792,75.5717,75.5882,19500.0
2008-05-14 12:30:00,91.39,91.52,91.35,91.4,19600.0,75.5717,75.6792,75.5386,75.58,19600.0
2008-05-14 12:35:00,91.4,91.47,91.32,91.42,16500.0,75.58,75.6378,75.5138,75.5965,16500.0
2008-05-14 12:40:00,91.46,91.46,91.32,91.39,12100.0,75.6296,75.6296,75.5138,75.5717,12100.0
2008-05-14 12:45:00,91.39,91.47,91.39,91.47,10700.0,75.5717,75.6378,75.5717,75.6378,10700.0
2008-05-14 12:50:00,91.46,91.52,91.37,91.52,10200.0,75.6296,75.6792,75.5552,75.6792,10200.0
2008-05-14 12:55:00,91.54,91.74,91.54,91.63,25400.0,75.6957,75.8611,75.6957,75.7701,25400.0
2008-05-14 13:00:00,91.6,91.68,91.42,91.46,14000.0,75.7453,75.8115,75.5965,75.6296,14000.0
2008-05-14 13:05:00,91.47,91.76,91.47,91.73,20100.0,75.6378,75.8776,75.6378,75.8528,20100.0
2008-05-14 13:10:00,91.7,91.76,91.61,91.74,11600.0,75.828,75.8776,75.7536,75.8611,11600.0
2008-05-14 13:15:00,91.74,91.78,91.67,91.73,12700.0,75.8611,75.8942,75.8032,75.8528,12700.0
2008-05-14 13:20:00,91.71,91.73,91.59,91.59,11400.0,75.8363,75.8528,75.7371,75.7371,11400.0
2008-05-14 13:25:00,91.59,91.61,91.46,91.53,17700.0,75.7371,75.7536,75.6296,75.6875,17700.0
2008-05-14 13:30:00,91.52,91.64,91.51,91.61,10700.0,75.6792,75.7784,75.6709,75.7536,10700.0
2008-05-14 13:35:00,91.6,91.68,91.53,91.57,11600.0,75.7453,75.8115,75.6875,75.7205,11600.0
2008-05-14 13:40:00,91.58,91.65,91.53,91.61,22100.0,75.7288,75.7867,75.6875,75.7536,22100.0
2008-05-14 13:45:00,91.6,91.75,91.54,91.6,20300.0,75.7453,75.8694,75.6957,75.7453,20300.0
2008-05-14 13:50:00,91.59,91.64,91.57,91.57,12500.0,75.7371,75.7784,75.7205,75.7205,12500.0
2008-05-14 13:55:00,91.57,91.57,91.43,91.44,7700.0,75.7205,75.7205,75.6048,75.613,7700.0
2008-05-14 14:00:00,91.44,91.54,91.41,91.47,26700.0,75.613,75.6957,75.5882,75.6378,26700.0
2008-05-14 14:05:00,91.47,91.5,91.36,91.47,17900.0,75.6378,75.6627,75.5469,75.6378,17900.0
2008-05-14 14:10:00,91.49,91.52,91.44,91.49,7500.0,75.6544,75.6792,75.613,75.6544,7500.0
2008-05-14 14:15:00,91.48,91.65,91.48,91.55,32600.0,75.6461,75.7867,75.6461,75.704,32600.0
2008-05-14 14:20:00,91.54,91.63,91.45,91.47,17200.0,75.6957,75.7701,75.6213,75.6378,17200.0
2008-05-14 14:25:00,91.47,91.63,91.47,91.59,21900.0,75.6378,75.7701,75.6378,75.7371,21900.0
2008-05-14 14:30:00,91.59,91.65,91.5,91.52,18200.0,75.7371,75.7867,75.6627,75.6792,18200.0
2008-05-14 14:35:00,91.53,91.63,91.43,91.48,35800.0,75.6875,75.7701,75.6048,75.6461,35800.0
2008-05-14 14:40:00,91.49,91.57,91.48,91.53,16100.0,75.6544,75.7205,75.6461,75.6875,16100.0
2008-05-14 14:45:00,91.53,91.62,91.47,91.48,29800.0,75.6875,75.7619,75.6378,75.6461,29800.0
2008-05-14 14:50:00,91.49,91.5,91.35,91.48,20900.0,75.6544,75.6627,75.5386,75.6461,20900.0
2008-05-14 14:55:00,91.46,91.53,91.34,91.37,13600.0,75.6296,75.6875,75.5303,75.5552,13600.0
2008-05-14 15:00:00,91.38,91.42,91.3,91.4,45700.0,75.5634,75.5965,75.4973,75.58,45700.0
2008-05-14 15:05:00,91.37,91.37,91.23,91.28,37100.0,75.5552,75.5552,75.4394,75.4807,37100.0
2008-05-14 15:10:00,91.27,91.45,91.25,91.43,22900.0,75.4725,75.6213,75.4559,75.6048,22900.0
2008-05-14 15:15:00,91.43,91.59,91.41,91.52,39400.0,75.6048,75.7371,75.5882,75.6792,39400.0
2008-05-14 15:20:00,91.53,91.57,91.12,91.17,48300.0,75.6875,75.7205,75.3484,75.3898,48300.0
2008-05-14 15:25:00,91.17,91.34,91.14,91.24,27800.0,75.3898,75.5303,75.365,75.4477,27800.0
2008-05-14 15:30:00,91.26,91.31,91.15,91.15,31300.0,75.4642,75.5055,75.3732,75.3732,31300.0
2008-05-14 15:35:00,91.14,91.17,90.9,91.09,50800.0,75.365,75.3898,75.1665,75.3236,50800.0
2008-05-14 15:40:00,91.09,91.16,90.85,90.89,56600.0,75.3236,75.3815,75.1252,75.1582,56600.0
2008-05-14 15:45:00,90.89,91.03,90.75,91.0,93600.0,75.1582,75.274,75.0425,75.2492,93600.0
2008-05-14 15:50:00,91.0,91.0,90.65,90.73,97900.0,75.2492,75.2492,74.9598,75.0259,97900.0
2008-05-14 15:55:00,90.73,91.11,90.73,91.04,212600.0,75.0259,75.3402,75.0259,75.2823,212600.0
2008-05-15 09:30:00,90.94,90.95,90.07,90.1,35400.0,75.1996,75.2078,74.4802,74.505,35400.0
2008-05-15 09:35:00,90.11,90.65,90.07,90.65,34200.0,74.5132,74.9598,74.4802,74.9598,34200.0
2008-05-15 09:40:00,90.6,90.69,90.23,90.23,23500.0,74.9184,74.9929,74.6125,74.6125,23500.0
2008-05-15 09:45:00,90.21,90.45,90.07,90.45,30200.0,74.5959,74.7944,74.4802,74.7944,30200.0
2008-05-15 09:50:00,90.43,90.45,90.07,90.17,31300.0,74.7779,74.7944,74.4802,74.5629,31300.0
2008-05-15 09:55:00,90.17,90.24,90.02,90.19,40400.0,74.5629,74.6207,74.4388,74.5794,40400.0
2008-05-15 10:00:00,90.18,90.35,90.0,90.0,46200.0,74.5711,74.7117,74.4223,74.4223,46200.0
2008-05-15 10:05:00,90.0,90.06,89.81,89.97,39700.0,74.4223,74.4719,74.2652,74.3975,39700.0
2008-05-15 10:10:00,89.97,90.13,89.72,89.76,25800.0,74.3975,74.5298,74.1907,74.2238,25800.0
2008-05-15 10:15:00,89.76,90.23,89.76,90.17,46400.0,74.2238,74.6125,74.2238,74.5629,46400.0
2008-05-15 10:20:00,90.13,90.45,90.12,90.23,39900.0,74.5298,74.7944,74.5215,74.6125,39900.0
2008-05-15 10:25:00,90.22,90.23,89.81,89.91,42300.0,74.6042,74.6125,74.2652,74.3479,42300.0
2008-05-15 10:30:00,89.91,90.14,89.77,89.86,32400.0,74.3479,74.538,74.2321,74.3065,32400.0
2008-05-15 10:35:00,89.86,89.93,89.68,89.71,21600.0,74.3065,74.3644,74.1577,74.1825,21600.0
2008-05-15 10:40:00,89.71,89.82,89.69,89.72,32500.0,74.1825,74.2734,74.1659,74.1907,32500.0
2008-05-15 10:45:00,89.72,89.77,89.55,89.6,38700.0,74.1907,74.2321,74.0502,74.0915,38700.0
2008-05-15 10:50:00,89.61,90.01,89.59,89.97,29000.0,74.0998,74.4305,74.0832,74.3975,29000.0
2008-05-15 10:55:00,89.97,90.05,89.93,89.96,38200.0,74.3975,74.4636,74.3644,74.3892,38200.0
2008-05-15 11:00:00,89.96,90.14,89.9,90.14,16900.0,74.3892,74.538,74.3396,74.538,16900.0
2008-05-15 11:05:00,90.14,90.18,89.87,89.89,21100.0,74.538,74.5711,74.3148,74.3313,21100.0
2008-05-15 11:10:00,89.85,89.99,89.78,89.9,36400.0,74.2982,74.414,74.2404,74.3396,36400.0
2008-05-15 11:15:00,89.9,89.94,89.66,89.7,24800.0,74.3396,74.3727,74.1411,74.1742,24800.0
2008-05-15 11:20:00,89.69,89.93,89.66,89.84,20500.0,74.1659,74.3644,74.1411,74.29,20500.0
2008-05-15 11:25:00,89.85,89.93,89.82,89.89,25200.0,74.2982,74.3644,74.2734,74.3313,25200.0
2008-05-15 11:30:00,89.89,90.01,89.89,89.9,26500.0,74.3313,74.4305,74.3313,74.3396,26500.0
2008-05-15 11:35:00,89.9,90.07,89.81,89.9,17100.0,74.3396,74.4802,74.2652,74.3396,17100.0
2008-05-15 11:40:00,89.88,89.96,89.79,89.93,11400.0,74.323,74.3892,74.2486,74.3644,11400.0
2008-05-15 11:45:00,89.92,89.99,89.87,89.9,12100.0,74.3561,74.414,74.3148,74.3396,12100.0
2008-05-15 11:50:00,89.9,90.03,89.82,90.03,13500.0,74.3396,74.4471,74.2734,74.4471,13500.0
2008-05-15 11:55:00,90.03,90.05,89.98,90.04,17700.0,74.4471,74.4636,74.4057,74.4554,17700.0
2008-05-15 12:00:00,90.03,90.27,90.02,90.27,24000.0,74.4471,74.6455,74.4388,74.6455,24000.0
2008-05-15 12:05:00,90.27,90.48,90.27,90.36,20500.0,74.6455,74.8192,74.6455,74.72,20500.0
2008-05-15 12:10:00,90.37,90.58,90.33,90.58,13700.0,74.7282,74.9019,74.6952,74.9019,13700.0
2008-05-15 12:15:00,90.58,90.64,90.47,90.49,15700.0,74.9019,74.9515,74.8109,74.8275,15700.0
2008-05-15 12:20:00,90.47,90.91,90.47,90.86,40100.0,74.8109,75.1748,74.8109,75.1334,40100.0
2008-05-15 12:25:00,90.85,90.96,90.62,90.9,39100.0,75.1252,75.2161,74.935,75.1665,39100.0
2008-05-15 12:30:00,90.9,91.05,90.85,90.97,27500.0,75.1665,75.2905,75.1252,75.2244,27500.0
2008-05-15 12:35:00,90.97,91.22,90.9,91.2,26000.0,75.2244,75.4311,75.1665,75.4146,26000.0
2008-05-15 12:40:00,91.2,91.44,91.08,91.08,28800.0,75.4146,75.613,75.3153,75.3153,28800.0
2008-05-15 12:45:00,91.08,91.22,91.05,91.12,25000.0,75.3153,75.4311,75.2905,75.3484,25000.0
2008-05-15 12:50:00,91.12,91.22,91.03,91.15,24700.0,75.3484,75.4311,75.274,75.3732,24700.0
2008-05-15 12:55:00,91.15,91.18,91.04,91.16,9800.0,75.3732,75.398,75.2823,75.3815,9800.0
2008-05-15 13:00:00,91.14,91.32,91.12,91.27,16500.0,75.365,75.5138,75.3484,75.4725,16500.0
2008-05-15 13:05:00,91.27,91.44,91.15,91.15,23300.0,75.4725,75.613,75.3732,75.3732,23300.0
2008-05-15 13:10:00,91.13,91.15,91.0,91.04,12200.0,75.3567,75.3732,75.2492,75.2823,12200.0
2008-05-15 13:15:00,91.04,91.16,91.04,91.12,11800.0,75.2823,75.3815,75.2823,75.3484,11800.0
2008-05-15 13:20:00,91.09,91.24,91.01,91.24,8200.0,75.3236,75.4477,75.2575,75.4477,8200.0
2008-05-15 13:25:00,91.27,91.35,91.18,91.19,10700.0,75.4725,75.5386,75.398,75.4063,10700.0
2008-05-15 13:30:00,91.24,91.28,91.17,91.21,10300.0,75.4477,75.4807,75.3898,75.4228,10300.0
2008-05-15 13:35:00,91.21,91.22,91.0,91.03,18500.0,75.4228,75.4311,75.2492,75.274,18500.0
2008-05-15 13:40:00,91.03,91.19,91.01,91.15,7000.0,75.274,75.4063,75.2575,75.3732,7000.0
2008-05-15 13:45:00,91.13,91.38,91.13,91.37,9000.0,75.3567,75.5634,75.3567,75.5552,9000.0
2008-05-15 13:50:00,91.31,91.33,91.08,91.11,10200.0,75.5055,75.5221,75.3153,75.3402,10200.0
2008-05-15 13:55:00,91.05,91.16,91.05,91.1,9000.0,75.2905,75.3815,75.2905,75.3319,9000.0
2008-05-15 14:00:00,91.1,91.2,91.08,91.17,11000.0,75.3319,75.4146,75.3153,75.3898,11000.0
2008-05-15 14:05:00,91.17,91.29,91.14,91.25,9500.0,75.3898,75.489,75.365,75.4559,9500.0
2008-05-15 14:10:00,91.25,91.36,91.21,91.21,11400.0,75.4559,75.5469,75.4228,75.4228,11400.0
2008-05-15 14:15:00,91.24,91.34,91.16,91.3,10900.0,75.4477,75.5303,75.3815,75.4973,10900.0
2008-05-15 14:20:00,91.3,91.37,91.17,91.27,13000.0,75.4973,75.5552,75.3898,75.4725,13000.0
2008-05-15 14:25:00,91.22,91.22,90.82,90.9,28400.0,75.4311,75.4311,75.1003,75.1665,28400.0
2008-05-15 14:30:00,90.9,90.99,90.87,90.98,9800.0,75.1665,75.2409,75.1417,75.2327,9800.0
2008-05-15 14:35:00,90.96,90.96,90.82,90.86,19200.0,75.2161,75.2161,75.1003,75.1334,19200.0
2008-05-15 14:40:00,90.84,91.07,90.8,91.07,22900.0,75.1169,75.3071,75.0838,75.3071,22900.0
2008-05-15 14:45:00,91.03,91.1,90.84,90.9,18500.0,75.274,75.3319,75.1169,75.1665,18500.0
2008-05-15 14:50:00,90.88,91.08,90.82,91.04,19600.0,75.15,75.3153,75.1003,75.2823,19600.0
2008-05-15 14:55:00,91.04,91.04,90.81,90.81,15300.0,75.2823,75.2823,75.0921,75.0921,15300.0
2008-05-15 15:00:00,90.81,91.0,90.7,90.71,17200.0,75.0921,75.2492,75.0011,75.0094,17200.0
2008-05-15 15:05:00,90.71,90.89,90.7,90.89,17200.0,75.0094,75.1582,75.0011,75.1582,17200.0
2008-05-15 15:10:00,90.87,90.89,90.8,90.81,13500.0,75.1417,75.1582,75.0838,75.0921,13500.0
2008-05-15 15:15:00,90.81,91.03,90.79,90.97,35800.0,75.0921,75.274,75.0755,75.2244,35800.0
2008-05-15 15:20:00,90.97,90.97,90.7,90.84,24000.0,75.2244,75.2244,75.0011,75.1169,24000.0
2008-05-15 15:25:00,90.84,90.9,90.77,90.86,29800.0,75.1169,75.1665,75.059,75.1334,29800.0
2008-05-15 15:30:00,90.86,90.92,90.69,90.77,31600.0,75.1334,75.183,74.9929,75.059,31600.0
2008-05-15 15:35:00,90.76,90.91,90.73,90.78,45500.0,75.0507,75.1748,75.0259,75.0673,45500.0
2008-05-15 15:40:00,90.78,90.96,90.75,90.95,55800.0,75.0673,75.2161,75.0425,75.2078,55800.0
2008-05-15 15:45:00,90.95,91.06,90.9,91.06,64200.0,75.2078,75.2988,75.1665,75.2988,64200.0
2008-05-15 15:50:00,91.06,91.07,90.92,90.92,92100.0,75.2988,75.3071,75.183,75.183,92100.0
2008-05-15 15:55:00,90.94,90.99,90.81,90.96,124600.0,75.1996,75.2409,75.0921,75.2161,124600.0
2008-05-16 09:30:00,90.44,91.45,90.28,90.28,288800.0,74.7861,75.6213,74.6538,74.6538,288800.0
2008-05-16 09:35:00,90.25,90.75,90.24,90.36,46100.0,74.629,75.0425,74.6207,74.72,46100.0
2008-05-16 09:40:00,90.31,90.31,89.86,89.93,52900.0,74.6786,74.6786,74.3065,74.3644,52900.0
2008-05-16 09:45:00,89.95,90.04,89.82,89.99,49200.0,74.3809,74.4554,74.2734,74.414,49200.0
2008-05-16 09:50:00,89.99,90.43,89.98,90.32,62900.0,74.414,74.7779,74.4057,74.6869,62900.0
2008-05-16 09:55:00,90.32,90.56,90.15,90.4,45200.0,74.6869,74.8854,74.5463,74.753,45200.0
2008-05-16 10:00:00,90.41,90.43,90.06,90.07,32700.0,74.7613,74.7779,74.4719,74.4802,32700.0
2008-05-16 10:05:00,90.07,90.29,90.0,90.06,28700.0,74.4802,74.6621,74.4223,74.4719,28700.0
2008-05-16 10:10:00,90.07,90.21,89.98,90.1,34700.0,74.4802,74.5959,74.4057,74.505,34700.0
2008-05-16 10:15:00,90.07,90.25,89.9,89.9,66300.0,74.4802,74.629,74.3396,74.3396,66300.0
2008-05-16 10:20:00,89.9,89.9,89.59,89.87,41400.0,74.3396,74.3396,74.0832,74.3148,41400.0
2008-05-16 10:25:00,89.82,90.1,89.74,90.02,34600.0,74.2734,74.505,74.2073,74.4388,34600.0
2008-05-16 10:30:00,90.02,90.03,89.82,89.86,32400.0,74.4388,74.4471,74.2734,74.3065,32400.0
2008-05-16 10:35:00,89.9,90.07,89.74,90.04,62300.0,74.3396,74.4802,74.2073,74.4554,62300.0
2008-05-16 10:40:00,90.05,90.29,89.98,90.07,49900.0,74.4636,74.6621,74.4057,74.4802,49900.0
2008-05-16 10:45:00,90.06,90.24,89.94,90.01,38100.0,74.4719,74.6207,74.3727,74.4305,38100.0
2008-05-16 10:50:00,90.0,90.11,89.9,90.0,33300.0,74.4223,74.5132,74.3396,74.4223,33300.0
2008-05-16 10:55:00,89.99,90.14,89.92,89.96,38800.0,74.414,74.538,74.3561,74.3892,38800.0
2008-05-16 11:00:00,89.92,90.26,89.89,90.16,25200.0,74.3561,74.6373,74.3313,74.5546,25200.0
2008-05-16 11:05:00,90.16,90.28,90.0,90.23,25600.0,74.5546,74.6538,74.4223,74.6125,25600.0
2008-05-16 11:10:00,90.23,90.29,90.11,90.15,16100.0,74.6125,74.6621,74.5132,74.5463,16100.0
2008-05-16 11:15:00,90.11,90.3,90.11,90.21,18700.0,74.5132,74.6704,74.5132,74.5959,18700.0
2008-05-16 11:20:00,90.18,90.27,90.04,90.21,27000.0,74.5711,74.6455,74.4554,74.5959,27000.0
2008-05-16 11:25:00,90.19,90.37,90.18,90.29,23000.0,74.5794,74.7282,74.5711,74.6621,23000.0
2008-05-16 11:30:00,90.31,90.46,90.29,90.31,27600.0,74.6786,74.8027,74.6621,74.6786,27600.0
2008-05-16 11:35:00,90.31,90.4,90.31,90.35,10000.0,74.6786,74.753,74.6786,74.7117,10000.0
2008-05-16 11:40:00,90.35,90.45,90.35,90.45,20400.0,74.7117,74.7944,74.7117,74.7944,20400.0
2008-05-16 11:45:00,90.43,90.62,90.43,90.56,21800.0,74.7779,74.935,74.7779,74.8854,21800.0
2008-05-16 11:50:00,90.54,90.58,90.49,90.57,27000.0,74.8688,74.9019,74.8275,74.8936,27000.0
2008-05-16 11:55:00,90.57,90.83,90.44,90.45,43500.0,74.8936,75.1086,74.7861,74.7944,43500.0
2008-05-16 12:00:00,90.44,90.51,90.38,90.46,16600.0,74.7861,74.844,74.7365,74.8027,16600.0
2008-05-16 12:05:00,90.44,90.49,90.4,90.42,11000.0,74.7861,74.8275,74.753,74.7696,11000.0
2008-05-16 12:10:00,90.4,90.62,90.4,90.59,20500.0,74.753,74.935,74.753,74.9102,20500.0
2008-05-16 12:15:00,90.59,90.7,90.43,90.51,22600.0,74.9102,75.0011,74.7779,74.844,22600.0
2008-05-16 12:20:00,90.49,90.54,90.41,90.42,23000.0,74.8275,74.8688,74.7613,74.7696,23000.0
2008-05-16 12:25:00,90.41,90.55,90.27,90.55,22900.0,74.7613,74.8771,74.6455,74.8771,22900.0
2008-05-16 12:30:00,90.53,90.67,90.36,90.38,19900.0,74.8605,74.9763,74.72,74.7365,19900.0
2008-05-16 12:35:00,90.4,90.48,90.35,90.41,18400.0,74.753,74.8192,74.7117,74.7613,18400.0
2008-05-16 12:40:00,90.4,90.7,90.4,90.66,17400.0,74.753,75.0011,74.753,74.968,17400.0
2008-05-16 12:45:00,90.66,90.72,90.62,90.71,13700.0,74.968,75.0177,74.935,75.0094,13700.0
2008-05-16 12:50:00,90.7,90.78,90.63,90.76,16800.0,75.0011,75.0673,74.9432,75.0507,16800.0
2008-05-16 12:55:00,90.78,90.88,90.64,90.66,15900.0,75.0673,75.15,74.9515,74.968,15900.0
2008-05-16 13:00:00,90.66,90.9,90.66,90.82,20700.0,74.968,75.1665,74.968,75.1003,20700.0
2008-05-16 13:05:00,90.85,90.94,90.81,90.94,10200.0,75.1252,75.1996,75.0921,75.1996,10200.0
2008-05-16 13:10:00,90.94,90.97,90.73,90.75,13400.0,75.1996,75.2244,75.0259,75.0425,13400.0
2008-05-16 13:15:00,90.75,90.79,90.61,90.74,15600.0,75.0425,75.0755,74.9267,75.0342,15600.0
2008-05-16 13:20:00,90.74,90.93,90.63,90.9,13000.0,75.0342,75.1913,74.9432,75.1665,13000.0
2008-05-16 13:25:00,90.86,90.89,90.76,90.82,8100.0,75.1334,75.1582,75.0507,75.1003,8100.0
2008-05-16 13:30:00,90.8,90.8,90.64,90.8,12600.0,75.0838,75.0838,74.9515,75.0838,12600.0
2008-05-16 13:35:00,90.77,90.77,90.61,90.65,20000.0,75.059,75.059,74.9267,74.9598,20000.0
2008-05-16 13:40:00,90.65,90.73,90.57,90.72,8600.0,74.9598,75.0259,74.8936,75.0177,8600.0
2008-05-16 13:45:00,90.73,90.74,90.61,90.7,15800.0,75.0259,75.0342,74.9267,75.0011,15800.0
2008-05-16 13:50:00,90.7,90.73,90.57,90.61,12600.0,75.0011,75.0259,74.8936,74.9267,12600.0
2008-05-16 13:55:00,90.62,90.75,90.54,90.54,26500.0,74.935,75.0425,74.8688,74.8688,26500.0
2008-05-16 14:00:00,90.55,90.58,90.45,90.51,20300.0,74.8771,74.9019,74.7944,74.844,20300.0
2008-05-16 14:05:00,90.53,90.59,90.41,90.55,25300.0,74.8605,74.9102,74.7613,74.8771,25300.0
2008-05-16 14:10:00,90.58,90.68,90.47,90.55,26500.0,74.9019,74.9846,74.8109,74.8771,26500.0
2008-05-16 14:15:00,90.53,90.58,90.47,90.55,19400.0,74.8605,74.9019,74.8109,74.8771,19400.0
2008-05-16 14:20:00,90.58,90.66,90.47,90.47,23200.0,74.9019,74.968,74.8109,74.8109,23200.0
2008-05-16 14:25:00,90.47,90.51,90.33,90.43,28700.0,74.8109,74.844,74.6952,74.7779,28700.0
2008-05-16 14:30:00,90.45,90.52,90.36,90.45,22200.0,74.7944,74.8523,74.72,74.7944,22200.0
2008-05-16 14:35:00,90.46,90.67,90.45,90.56,17500.0,74.8027,74.9763,74.7944,74.8854,17500.0
2008-05-16 14:40:00,90.56,90.64,90.49,90.64,14800.0,74.8854,74.9515,74.8275,74.9515,14800.0
2008-05-16 14:45:00,90.63,90.7,90.52,90.63,15700.0,74.9432,75.0011,74.8523,74.9432,15700.0
2008-05-16 14:50:00,90.62,90.78,90.62,90.76,11600.0,74.935,75.0673,74.935,75.0507,11600.0
2008-05-16 14:55:00,90.79,90.84,90.7,90.7,22300.0,75.0755,75.1169,75.0011,75.0011,22300.0
2008-05-16 15:00:00,90.72,90.84,90.57,90.72,52300.0,75.0177,75.1169,74.8936,75.0177,52300.0
2008-05-16 15:05:00,90.72,90.97,90.7,90.93,37500.0,75.0177,75.2244,75.0011,75.1913,37500.0
2008-05-16 15:10:00,90.94,90.96,90.76,90.77,33000.0,75.1996,75.2161,75.0507,75.059,33000.0
2008-05-16 15:15:00,90.77,90.96,90.77,90.96,18300.0,75.059,75.2161,75.059,75.2161,18300.0
2008-05-16 15:20:00,90.94,91.0,90.88,91.0,24600.0,75.1996,75.2492,75.15,75.2492,24600.0
2008-05-16 15:25:00,91.01,91.04,90.81,90.83,46500.0,75.2575,75.2823,75.0921,75.1086,46500.0
2008-05-16 15:30:00,90.83,90.92,90.73,90.89,41700.0,75.1086,75.183,75.0259,75.1582,41700.0
2008-05-16 15:35:00,90.89,91.01,90.77,90.97,39400.0,75.1582,75.2575,75.059,75.2244,39400.0
2008-05-16 15:40:00,90.99,91.08,90.97,90.97,48100.0,75.2409,75.3153,75.2244,75.2244,48100.0
2008-05-16 15:45:00,90.97,91.1,90.83,91.04,75300.0,75.2244,75.3319,75.1086,75.2823,75300.0
2008-05-16 15:50:00,91.04,91.07,90.91,91.02,97100.0,75.2823,75.3071,75.1748,75.2657,97100.0
2008-05-16 15:55:00,91.03,91.07,90.94,91.0,90400.0,75.274,75.3071,75.1996,75.2492,90400.0
2008-05-19 09:30:00,91.0,91.78,90.6,91.32,53000.0,75.2492,75.8942,74.9184,75.5138,53000.0
2008-05-19 09:35:00,91.36,91.46,91.04,91.11,16200.0,75.5469,75.6296,75.2823,75.3402,16200.0
2008-05-19 09:40:00,91.1,91.49,91.1,91.49,15600.0,75.3319,75.6544,75.3319,75.6544,15600.0
2008-05-19 09:45:00,91.5,91.68,91.4,91.63,24100.0,75.6627,75.8115,75.58,75.7701,24100.0
2008-05-19 09:50:00,91.58,91.98,91.58,91.9,42900.0,75.7288,76.0596,75.7288,75.9934,42900.0
2008-05-19 09:55:00,91.91,92.01,91.63,92.01,26100.0,76.0017,76.0844,75.7701,76.0844,26100.0
2008-05-19 10:00:00,92.01,92.01,91.53,91.68,30800.0,76.0844,76.0844,75.6875,75.8115,30800.0
2008-05-19 10:05:00,91.71,92.13,91.71,92.11,24600.0,75.8363,76.1836,75.8363,76.1671,24600.0
2008-05-19 10:10:00,92.11,92.37,92.1,92.37,36700.0,76.1671,76.3821,76.1588,76.3821,36700.0
2008-05-19 10:15:00,92.38,92.4,92.17,92.33,38400.0,76.3903,76.4069,76.2167,76.349,38400.0
2008-05-19 10:20:00,92.31,92.35,92.13,92.21,20000.0,76.3325,76.3655,76.1836,76.2498,20000.0
2008-05-19 10:25:00,92.23,92.31,92.11,92.23,20200.0,76.2663,76.3325,76.1671,76.2663,20200.0
2008-05-19 10:30:00,92.23,92.33,92.16,92.27,35900.0,76.2663,76.349,76.2084,76.2994,35900.0
2008-05-19 10:35:00,92.26,92.29,91.98,92.07,70000.0,76.2911,76.3159,76.0596,76.134,70000.0
2008-05-19 10:40:00,92.08,92.08,91.89,91.93,32100.0,76.1423,76.1423,75.9851,76.0182,32100.0
2008-05-19 10:45:00,91.97,92.08,91.92,91.95,16400.0,76.0513,76.1423,76.01,76.0348,16400.0
2008-05-19 10:50:00,91.95,92.06,91.91,92.05,19000.0,76.0348,76.1257,76.0017,76.1175,19000.0
2008-05-19 10:55:00,92.05,92.27,92.04,92.16,14500.0,76.1175,76.2994,76.1092,76.2084,14500.0
2008-05-19 11:00:00,92.15,92.36,92.11,92.33,19200.0,76.2001,76.3738,76.1671,76.349,19200.0
2008-05-19 11:05:00,92.33,92.37,92.15,92.21,17700.0,76.349,76.3821,76.2001,76.2498,17700.0
2008-05-19 11:10:00,92.22,92.34,92.22,92.3,29100.0,76.258,76.3573,76.258,76.3242,29100.0
2008-05-19 11:15:00,92.3,92.5,92.23,92.47,37000.0,76.3242,76.4896,76.2663,76.4648,37000.0
2008-05-19 11:20:00,92.47,92.58,92.46,92.49,29200.0,76.4648,76.5557,76.4565,76.4813,29200.0
2008-05-19 11:25:00,92.49,92.59,92.39,92.4,21300.0,76.4813,76.564,76.3986,76.4069,21300.0
2008-05-19 11:30:00,92.42,92.49,92.36,92.4,8800.0,76.4234,76.4813,76.3738,76.4069,8800.0
2008-05-19 11:35:00,92.38,92.46,92.33,92.43,20800.0,76.3903,76.4565,76.349,76.4317,20800.0
2008-05-19 11:40:00,92.42,92.5,92.38,92.47,16300.0,76.4234,76.4896,76.3903,76.4648,16300.0
2008-05-19 11:45:00,92.46,92.47,92.31,92.38,12000.0,76.4565,76.4648,76.3325,76.3903,12000.0
2008-05-19 11:50:00,92.35,92.45,92.35,92.42,9600.0,76.3655,76.4482,76.3655,76.4234,9600.0
2008-05-19 11:55:00,92.41,92.42,92.28,92.41,14300.0,76.4151,76.4234,76.3076,76.4151,14300.0
2008-05-19 12:00:00,92.39,92.4,92.07,92.07,22600.0,76.3986,76.4069,76.134,76.134,22600.0
2008-05-19 12:05:00,92.04,92.1,92.01,92.07,11300.0,76.1092,76.1588,76.0844,76.134,11300.0
2008-05-19 12:10:00,92.09,92.14,92.04,92.12,9900.0,76.1505,76.1919,76.1092,76.1753,9900.0
2008-05-19 12:15:00,92.14,92.24,92.12,92.19,6700.0,76.1919,76.2746,76.1753,76.2332,6700.0
2008-05-19 12:20:00,92.16,92.24,92.16,92.17,9900.0,76.2084,76.2746,76.2084,76.2167,9900.0
2008-05-19 12:25:00,92.18,92.25,92.17,92.22,4700.0,76.225,76.2828,76.2167,76.258,4700.0
2008-05-19 12:30:00,92.25,92.3,92.21,92.21,6500.0,76.2828,76.3242,76.2498,76.2498,6500.0
2008-05-19 12:35:00,92.25,92.25,92.2,92.21,4300.0,76.2828,76.2828,76.2415,76.2498,4300.0
2008-05-19 12:40:00,92.24,92.24,92.15,92.15,4600.0,76.2746,76.2746,76.2001,76.2001,4600.0
2008-05-19 12:45:00,92.15,92.26,92.08,92.09,26200.0,76.2001,76.2911,76.1423,76.1505,26200.0
2008-05-19 12:50:00,92.09,92.09,91.95,92.05,17600.0,76.1505,76.1505,76.0348,76.1175,17600.0
2008-05-19 12:55:00,92.06,92.11,92.0,92.05,16000.0,76.1257,76.1671,76.0761,76.1175,16000.0
2008-05-19 13:00:00,92.03,92.1,92.01,92.1,12700.0,76.1009,76.1588,76.0844,76.1588,12700.0
2008-05-19 13:05:00,92.11,92.3,92.11,92.13,16400.0,76.1671,76.3242,76.1671,76.1836,16400.0
2008-05-19 13:10:00,92.11,92.16,91.91,92.09,20500.0,76.1671,76.2084,76.0017,76.1505,20500.0
2008-05-19 13:15:00,92.07,92.13,92.01,92.13,7400.0,76.134,76.1836,76.0844,76.1836,7400.0
2008-05-19 13:20:00,92.15,92.22,92.13,92.15,5700.0,76.2001,76.258,76.1836,76.2001,5700.0
2008-05-19 13:25:00,92.14,92.42,92.14,92.42,14400.0,76.1919,76.4234,76.1919,76.4234,14400.0
2008-05-19 13:30:00,92.42,92.48,92.2,92.2,13900.0,76.4234,76.473,76.2415,76.2415,13900.0
2008-05-19 13:35:00,92.2,92.2,92.13,92.18,7500.0,76.2415,76.2415,76.1836,76.225,7500.0
2008-05-19 13:40:00,92.19,92.27,92.12,92.17,10500.0,76.2332,76.2994,76.1753,76.2167,10500.0
2008-05-19 13:45:00,92.13,92.17,92.03,92.07,4000.0,76.1836,76.2167,76.1009,76.134,4000.0
2008-05-19 13:50:00,92.1,92.12,91.95,91.95,12500.0,76.1588,76.1753,76.0348,76.0348,12500.0
2008-05-19 13:55:00,91.96,91.98,91.63,91.66,21800.0,76.043,76.0596,75.7701,75.795,21800.0
2008-05-19 14:00:00,91.68,91.73,91.5,91.64,22200.0,75.8115,75.8528,75.6627,75.7784,22200.0
2008-05-19 14:05:00,91.66,91.67,91.56,91.56,7800.0,75.795,75.8032,75.7123,75.7123,7800.0
2008-05-19 14:10:00,91.55,91.55,91.38,91.45,16400.0,75.704,75.704,75.5634,75.6213,16400.0
2008-05-19 14:15:00,91.43,91.43,90.96,91.11,46800.0,75.6048,75.6048,75.2161,75.3402,46800.0
2008-05-19 14:20:00,91.11,91.28,90.99,91.28,31100.0,75.3402,75.4807,75.2409,75.4807,31100.0
2008-05-19 14:25:00,91.32,91.34,91.0,91.09,26100.0,75.5138,75.5303,75.2492,75.3236,26100.0
2008-05-19 14:30:00,91.11,91.22,91.02,91.13,23500.0,75.3402,75.4311,75.2657,75.3567,23500.0
2008-05-19 14:35:00,91.13,91.26,90.99,90.99,20300.0,75.3567,75.4642,75.2409,75.2409,20300.0
2008-05-19 14:40:00,91.03,91.05,90.85,91.02,31800.0,75.274,75.2905,75.1252,75.2657,31800.0
2008-05-19 14:45:00,91.03,91.12,90.85,90.96,18700.0,75.274,75.3484,75.1252,75.2161,18700.0
2008-05-19 14:50:00,90.94,91.29,90.91,91.19,17700.0,75.1996,75.489,75.1748,75.4063,17700.0
2008-05-19 14:55:00,91.18,91.25,91.13,91.23,15500.0,75.398,75.4559,75.3567,75.4394,15500.0
2008-05-19 15:00:00,91.24,91.25,91.09,91.13,21700.0,75.4477,75.4559,75.3236,75.3567,21700.0
2008-05-19 15:05:00,91.11,91.23,91.02,91.23,21500.0,75.3402,75.4394,75.2657,75.4394,21500.0
2008-05-19 15:10:00,91.24,91.36,91.16,91.21,25200.0,75.4477,75.5469,75.3815,75.4228,25200.0
2008-05-19 15:15:00,91.19,91.31,91.15,91.17,22500.0,75.4063,75.5055,75.3732,75.3898,22500.0
2008-05-19 15:20:00,91.19,91.37,91.16,91.3,20800.0,75.4063,75.5552,75.3815,75.4973,20800.0
2008-05-19 15:25:00,91.29,91.35,91.25,91.35,27000.0,75.489,75.5386,75.4559,75.5386,27000.0
2008-05-19 15:30:00,91.33,91.35,90.92,91.1,61500.0,75.5221,75.5386,75.183,75.3319,61500.0
2008-05-19 15:35:00,91.1,91.11,90.65,90.65,75800.0,75.3319,75.3402,74.9598,74.9598,75800.0
2008-05-19 15:40:00,90.66,90.87,90.57,90.87,60700.0,74.968,75.1417,74.8936,75.1417,60700.0
2008-05-19 15:45:00,90.87,90.95,90.74,90.93,45800.0,75.1417,75.2078,75.0342,75.1913,45800.0
2008-05-19 15:50:00,90.95,91.17,90.91,91.17,50900.0,75.2078,75.3898,75.1748,75.3898,50900.0
2008-05-19 15:55:00,91.18,91.19,90.96,90.98,60000.0,75.398,75.4063,75.2161,75.2327,60000.0
2008-05-20 09:30:00,90.63,90.64,90.42,90.5,34500.0,74.9432,74.9515,74.7696,74.8357,34500.0
2008-05-20 09:35:00,90.58,90.61,90.31,90.43,37400.0,74.9019,74.9267,74.6786,74.7779,37400.0
2008-05-20 09:40:00,90.43,90.75,90.41,90.75,42300.0,74.7779,75.0425,74.7613,75.0425,42300.0
2008-05-20 09:45:00,90.68,90.91,90.62,90.86,32800.0,74.9846,75.1748,74.935,75.1334,32800.0
2008-05-20 09:50:00,90.87,91.0,90.74,90.74,30300.0,75.1417,75.2492,75.0342,75.0342,30300.0
2008-05-20 09:55:00,90.72,90.78,90.45,90.46,32300.0,75.0177,75.0673,74.7944,74.8027,32300.0
2008-05-20 10:00:00,90.45,90.46,90.2,90.21,39900.0,74.7944,74.8027,74.5877,74.5959,39900.0
2008-05-20 10:05:00,90.22,90.23,90.0,90.22,68000.0,74.6042,74.6125,74.4223,74.6042,68000.0
2008-05-20 10:10:00,90.14,90.25,90.04,90.19,38600.0,74.538,74.629,74.4554,74.5794,38600.0
2008-05-20 10:15:00,90.2,90.25,90.05,90.15,69900.0,74.5877,74.629,74.4636,74.5463,69900.0
2008-05-20 10:20:00,90.14,90.22,90.02,90.05,43000.0,74.538,74.6042,74.4388,74.4636,43000.0
2008-05-20 10:25:00,90.08,90.24,90.04,90.06,34400.0,74.4884,74.6207,74.4554,74.4719,34400.0
2008-05-20 10:30:00,90.03,90.1,89.95,89.95,35300.0,74.4471,74.505,74.3809,74.3809,35300.0
2008-05-20 10:35:00,89.99,90.09,89.86,89.96,20700.0,74.414,74.4967,74.3065,74.3892,20700.0
2008-05-20 10:40:00,89.97,90.02,89.89,90.02,16200.0,74.3975,74.4388,74.3313,74.4388,16200.0
2008-05-20 10:45:00,90.03,90.17,89.93,90.17,9300.0,74.4471,74.5629,74.3644,74.5629,9300.0
2008-05-20 10:50:00,90.18,90.19,89.85,89.87,15700.0,74.5711,74.5794,74.2982,74.3148,15700.0
2008-05-20 10:55:00,89.9,90.0,89.84,89.92,35400.0,74.3396,74.4223,74.29,74.3561,35400.0
2008-05-20 11:00:00,89.91,89.96,89.76,89.79,29300.0,74.3479,74.3892,74.2238,74.2486,29300.0
2008-05-20 11:05:00,89.76,89.83,89.49,89.6,44800.0,74.2238,74.2817,74.0006,74.0915,44800.0
2008-05-20 11:10:00,89.61,89.68,89.55,89.61,37600.0,74.0998,74.1577,74.0502,74.0998,37600.0
2008-05-20 11:15:00,89.6,89.81,89.58,89.76,19800.0,74.0915,74.2652,74.075,74.2238,19800.0
2008-05-20 11:20:00,89.78,89.97,89.76,89.91,87600.0,74.2404,74.3975,74.2238,74.3479,87600.0
2008-05-20 11:25:00,89.91,90.0,89.89,89.99,83800.0,74.3479,74.4223,74.3313,74.414,83800.0
2008-05-20 11:30:00,90.0,90.1,89.99,90.02,22700.0,74.4223,74.505,74.414,74.4388,22700.0
2008-05-20 11:35:00,90.02,90.04,89.95,89.96,34900.0,74.4388,74.4554,74.3809,74.3892,34900.0
2008-05-20 11:40:00,89.96,90.04,89.65,89.74,77900.0,74.3892,74.4554,74.1329,74.2073,77900.0
2008-05-20 11:45:00,89.7,89.7,89.5,89.62,120700.0,74.1742,74.1742,74.0088,74.1081,120700.0
2008-05-20 11:50:00,89.59,89.62,89.52,89.62,39000.0,74.0832,74.1081,74.0254,74.1081,39000.0
2008-05-20 11:55:00,89.6,89.65,89.57,89.6,38000.0,74.0915,74.1329,74.0667,74.0915,38000.0
2008-05-20 12:00:00,89.6,89.63,89.56,89.6,37800.0,74.0915,74.1163,74.0584,74.0915,37800.0
2008-05-20 12:05:00,89.61,89.75,89.61,89.71,19100.0,74.0998,74.2156,74.0998,74.1825,19100.0
2008-05-20 12:10:00,89.7,89.82,89.7,89.77,12900.0,74.1742,74.2734,74.1742,74.2321,12900.0
2008-05-20 12:15:00,89.76,89.79,89.71,89.77,11500.0,74.2238,74.2486,74.1825,74.2321,11500.0
2008-05-20 12:20:00,89.78,90.02,89.78,90.02,10900.0,74.2404,74.4388,74.2404,74.4388,10900.0
2008-05-20 12:25:00,90.03,90.03,89.92,89.97,13700.0,74.4471,74.4471,74.3561,74.3975,13700.0
2008-05-20 12:30:00,89.99,90.05,89.96,89.96,5300.0,74.414,74.4636,74.3892,74.3892,5300.0
2008-05-20 12:35:00,89.97,90.11,89.97,90.02,10900.0,74.3975,74.5132,74.3975,74.4388,10900.0
2008-05-20 12:40:00,90.03,90.11,89.94,90.03,22000.0,74.4471,74.5132,74.3727,74.4471,22000.0
2008-05-20 12:45:00,90.03,90.15,90.03,90.08,26800.0,74.4471,74.5463,74.4471,74.4884,26800.0
2008-05-20 12:50:00,90.05,90.08,89.91,89.94,9800.0,74.4636,74.4884,74.3479,74.3727,9800.0
2008-05-20 12:55:00,89.93,89.98,89.87,89.97,8900.0,74.3644,74.4057,74.3148,74.3975,8900.0
2008-05-20 13:00:00,89.97,90.05,89.92,90.01,10800.0,74.3975,74.4636,74.3561,74.4305,10800.0
2008-05-20 13:05:00,90.03,90.21,90.03,90.14,19600.0,74.4471,74.5959,74.4471,74.538,19600.0
2008-05-20 13:10:00,90.15,90.29,90.14,90.25,18000.0,74.5463,74.6621,74.538,74.629,18000.0
2008-05-20 13:15:00,90.24,90.41,90.24,90.36,20800.0,74.6207,74.7613,74.6207,74.72,20800.0
2008-05-20 13:20:00,90.37,90.37,90.05,90.17,33000.0,74.7282,74.7282,74.4636,74.5629,33000.0
2008-05-20 13:25:00,90.2,90.28,90.07,90.09,22100.0,74.5877,74.6538,74.4802,74.4967,22100.0
2008-05-20 13:30:00,90.06,90.15,90.01,90.13,13900.0,74.4719,74.5463,74.4305,74.5298,13900.0
2008-05-20 13:35:00,90.13,90.14,89.98,90.02,15900.0,74.5298,74.538,74.4057,74.4388,15900.0
2008-05-20 13:40:00,90.03,90.07,89.9,90.07,18200.0,74.4471,74.4802,74.3396,74.4802,18200.0
2008-05-20 13:45:00,90.07,90.36,90.02,90.22,23400.0,74.4802,74.72,74.4388,74.6042,23400.0
2008-05-20 13:50:00,90.25,90.3,90.07,90.12,16100.0,74.629,74.6704,74.4802,74.5215,16100.0
2008-05-20 13:55:00,90.13,90.13,89.93,90.05,34300.0,74.5298,74.5298,74.3644,74.4636,34300.0
2008-05-20 14:00:00,90.08,90.13,89.97,89.98,10500.0,74.4884,74.5298,74.3975,74.4057,10500.0
2008-05-20 14:05:00,89.99,90.1,89.89,89.91,30300.0,74.414,74.505,74.3313,74.3479,30300.0
2008-05-20 14:10:00,89.92,89.94,89.85,89.89,18900.0,74.3561,74.3727,74.2982,74.3313,18900.0
2008-05-20 14:15:00,89.87,89.89,89.83,89.83,25800.0,74.3148,74.3313,74.2817,74.2817,25800.0
2008-05-20 14:20:00,89.84,89.96,89.81,89.94,30200.0,74.29,74.3892,74.2652,74.3727,30200.0
2008-05-20 14:25:00,89.93,89.97,89.84,89.88,12800.0,74.3644,74.3975,74.29,74.323,12800.0
2008-05-20 14:30:00,89.87,90.01,89.82,90.01,18300.0,74.3148,74.4305,74.2734,74.4305,18300.0
2008-05-20 14:35:00,89.98,90.05,89.94,90.04,6900.0,74.4057,74.4636,74.3727,74.4554,6900.0
2008-05-20 14:40:00,89.95,89.98,89.92,89.95,3400.0,74.3809,74.4057,74.3561,74.3809,3400.0
2008-05-20 14:45:00,89.97,89.97,89.76,89.78,15600.0,74.3975,74.3975,74.2238,74.2404,15600.0
2008-05-20 14:50:00,89.77,89.91,89.75,89.77,11100.0,74.2321,74.3479,74.2156,74.2321,11100.0
2008-05-20 14:55:00,89.81,89.85,89.64,89.7,41700.0,74.2652,74.2982,74.1246,74.1742,41700.0
2008-05-20 15:00:00,89.66,89.82,89.61,89.79,20500.0,74.1411,74.2734,74.0998,74.2486,20500.0
2008-05-20 15:05:00,89.79,89.92,89.78,89.82,17400.0,74.2486,74.3561,74.2404,74.2734,17400.0
2008-05-20 15:10:00,89.83,89.96,89.81,89.85,14300.0,74.2817,74.3892,74.2652,74.2982,14300.0
2008-05-20 15:15:00,89.82,89.96,89.72,89.9,28200.0,74.2734,74.3892,74.1907,74.3396,28200.0
2008-05-20 15:20:00,89.91,89.96,89.75,89.84,37500.0,74.3479,74.3892,74.2156,74.29,37500.0
2008-05-20 15:25:00,89.8,89.83,89.77,89.77,23600.0,74.2569,74.2817,74.2321,74.2321,23600.0
2008-05-20 15:30:00,89.77,89.78,89.63,89.65,80000.0,74.2321,74.2404,74.1163,74.1329,80000.0
2008-05-20 15:35:00,89.65,89.75,89.56,89.61,73400.0,74.1329,74.2156,74.0584,74.0998,73400.0
2008-05-20 15:40:00,89.62,89.72,89.59,89.7,64600.0,74.1081,74.1907,74.0832,74.1742,64600.0
2008-05-20 15:45:00,89.7,89.98,89.68,89.9,73000.0,74.1742,74.4057,74.1577,74.3396,73000.0
2008-05-20 15:50:00,89.9,90.09,89.87,89.98,73200.0,74.3396,74.4967,74.3148,74.4057,73200.0
2008-05-20 15:55:00,89.97,89.99,89.82,89.95,71300.0,74.3975,74.414,74.2734,74.3809,71300.0
2008-05-21 09:30:00,89.81,90.18,89.5,89.5,49400.0,74.2652,74.5711,74.0088,74.0088,49400.0
2008-05-21 09:35:00,89.51,89.99,89.5,89.94,34600.0,74.0171,74.414,74.0088,74.3727,34600.0
2008-05-21 09:40:00,89.98,90.06,89.63,89.69,30500.0,74.4057,74.4719,74.1163,74.1659,30500.0
2008-05-21 09:45:00,89.67,89.84,89.5,89.51,32800.0,74.1494,74.29,74.0088,74.0171,32800.0
2008-05-21 09:50:00,89.53,89.56,89.41,89.49,24900.0,74.0336,74.0584,73.9344,74.0006,24900.0
2008-05-21 09:55:00,89.49,89.66,89.41,89.49,34200.0,74.0006,74.1411,73.9344,74.0006,34200.0
2008-05-21 10:00:00,89.49,89.5,89.25,89.49,49100.0,74.0006,74.0088,73.8021,74.0006,49100.0
2008-05-21 10:05:00,89.49,89.66,89.37,89.42,62100.0,74.0006,74.1411,73.9013,73.9427,62100.0
2008-05-21 10:10:00,89.42,89.59,89.41,89.51,71100.0,73.9427,74.0832,73.9344,74.0171,71100.0
2008-05-21 10:15:00,89.58,89.67,89.4,89.67,15600.0,74.075,74.1494,73.9261,74.1494,15600.0
2008-05-21 10:20:00,89.73,90.02,89.71,90.02,40300.0,74.199,74.4388,74.1825,74.4388,40300.0
2008-05-21 10:25:00,90.03,90.33,89.98,90.22,39700.0,74.4471,74.6952,74.4057,74.6042,39700.0
2008-05-21 10:30:00,90.23,90.23,89.41,90.03,83300.0,74.6125,74.6125,73.9344,74.4471,83300.0
2008-05-21 10:35:00,89.98,90.0,89.44,89.63,56900.0,74.4057,74.4223,73.9592,74.1163,56900.0
2008-05-21 10:40:00,89.62,89.73,89.28,89.39,65500.0,74.1081,74.199,73.8269,73.9179,65500.0
2008-05-21 10:45:00,89.41,89.42,88.83,88.93,68500.0,73.9344,73.9427,73.4548,73.5375,68500.0
2008-05-21 10:50:00,88.99,89.07,88.93,89.01,76700.0,73.5871,73.6532,73.5375,73.6036,76700.0
2008-05-21 10:55:00,89.01,89.1,88.95,89.01,49800.0,73.6036,73.6781,73.554,73.6036,49800.0
2008-05-21 11:00:00,89.01,89.07,88.88,88.97,52400.0,73.6036,73.6532,73.4961,73.5706,52400.0
2008-05-21 11:05:00,88.91,89.0,88.82,88.88,51500.0,73.5209,73.5954,73.4465,73.4961,51500.0
2008-05-21 11:10:00,88.87,89.22,88.85,89.22,31900.0,73.4879,73.7773,73.4713,73.7773,31900.0
2008-05-21 11:15:00,89.22,89.28,89.11,89.11,16600.0,73.7773,73.8269,73.6863,73.6863,16600.0
2008-05-21 11:20:00,89.13,89.25,89.11,89.2,11400.0,73.7029,73.8021,73.6863,73.7607,11400.0
2008-05-21 11:25:00,89.2,89.35,89.2,89.24,20100.0,73.7607,73.8848,73.7607,73.7938,20100.0
2008-05-21 11:30:00,89.24,89.25,89.18,89.25,21000.0,73.7938,73.8021,73.7442,73.8021,21000.0
2008-05-21 11:35:00,89.25,89.34,89.21,89.24,26000.0,73.8021,73.8765,73.769,73.7938,26000.0
2008-05-21 11:40:00,89.23,89.28,89.07,89.1,27400.0,73.7856,73.8269,73.6532,73.6781,27400.0
2008-05-21 11:45:00,89.14,89.21,89.1,89.18,15200.0,73.7111,73.769,73.6781,73.7442,15200.0
2008-05-21 11:50:00,89.2,89.21,89.09,89.18,9900.0,73.7607,73.769,73.6698,73.7442,9900.0
2008-05-21 11:55:00,89.18,89.21,89.0,89.09,80000.0,73.7442,73.769,73.5954,73.6698,80000.0
2008-05-21 12:00:00,89.1,89.1,89.0,89.01,20100.0,73.6781,73.6781,73.5954,73.6036,20100.0
2008-05-21 12:05:00,89.02,89.09,88.98,89.05,33600.0,73.6119,73.6698,73.5788,73.6367,33600.0
2008-05-21 12:10:00,89.08,89.17,89.08,89.08,12200.0,73.6615,73.7359,73.6615,73.6615,12200.0
2008-05-21 12:15:00,89.07,89.12,89.05,89.09,15400.0,73.6532,73.6946,73.6367,73.6698,15400.0
2008-05-21 12:20:00,89.11,89.14,89.09,89.12,14700.0,73.6863,73.7111,73.6698,73.6946,14700.0
2008-05-21 12:25:00,89.11,89.16,89.04,89.16,31300.0,73.6863,73.7277,73.6284,73.7277,31300.0
2008-05-21 12:30:00,89.16,89.17,89.08,89.11,21700.0,73.7277,73.7359,73.6615,73.6863,21700.0
2008-05-21 12:35:00,89.12,89.14,89.07,89.08,30800.0,73.6946,73.7111,73.6532,73.6615,30800.0
2008-05-21 12:40:00,89.09,89.17,89.01,89.17,31700.0,73.6698,73.7359,73.6036,73.7359,31700.0
2008-05-21 12:45:00,89.17,89.26,89.09,89.1,49900.0,73.7359,73.8104,73.6698,73.6781,49900.0
2008-05-21 12:50:00,89.1,89.1,88.88,88.9,54200.0,73.6781,73.6781,73.4961,73.5127,54200.0
2008-05-21 12:55:00,88.89,88.99,88.84,88.95,30100.0,73.5044,73.5871,73.4631,73.554,30100.0
2008-05-21 13:00:00,88.95,88.98,88.89,88.89,70200.0,73.554,73.5788,73.5044,73.5044,70200.0
2008-05-21 13:05:00,88.89,88.9,88.79,88.79,51100.0,73.5044,73.5127,73.4217,73.4217,51100.0
2008-05-21 13:10:00,88.79,88.86,88.78,88.8,41000.0,73.4217,73.4796,73.4134,73.43,41000.0
2008-05-21 13:15:00,88.8,88.81,88.67,88.81,38100.0,73.43,73.4383,73.3225,73.4383,38100.0
2008-05-21 13:20:00,88.82,88.93,88.82,88.87,40800.0,73.4465,73.5375,73.4465,73.4879,40800.0
2008-05-21 13:25:00,88.87,89.14,88.81,88.96,115800.0,73.4879,73.7111,73.4383,73.5623,115800.0
2008-05-21 13:30:00,88.96,89.04,88.88,89.03,44000.0,73.5623,73.6284,73.4961,73.6202,44000.0
2008-05-21 13:35:00,88.99,89.07,88.93,88.94,53100.0,73.5871,73.6532,73.5375,73.5458,53100.0
2008-05-21 13:40:00,88.93,89.04,88.93,88.95,33600.0,73.5375,73.6284,73.5375,73.554,33600.0
2008-05-21 13:45:00,88.95,89.1,88.95,89.0,38200.0,73.554,73.6781,73.554,73.5954,38200.0
2008-05-21 13:50:00,89.0,89.05,88.95,89.0,40800.0,73.5954,73.6367,73.554,73.5954,40800.0
2008-05-21 13:55:00,88.99,89.06,88.87,88.91,62500.0,73.5871,73.645,73.4879,73.5209,62500.0
2008-05-21 14:00:00,88.91,88.98,88.61,88.79,173400.0,73.5209,73.5788,73.2729,73.4217,173400.0
2008-05-21 14:05:00,88.82,89.02,88.7,88.74,95600.0,73.4465,73.6119,73.3473,73.3804,95600.0
2008-05-21 14:10:00,88.76,88.92,88.61,88.75,108800.0,73.3969,73.5292,73.2729,73.3886,108800.0
2008-05-21 14:15:00,88.75,88.82,88.7,88.73,159900.0,73.3886,73.4465,73.3473,73.3721,159900.0
2008-05-21 14:20:00,88.73,88.89,88.65,88.67,129400.0,73.3721,73.5044,73.3059,73.3225,129400.0
2008-05-21 14:25:00,88.65,88.66,88.44,88.61,106100.0,73.3059,73.3142,73.1323,73.2729,106100.0
2008-05-21 14:30:00,88.61,88.77,88.57,88.62,125200.0,73.2729,73.4052,73.2398,73.2811,125200.0
2008-05-21 14:35:00,88.61,88.81,88.57,88.6,148200.0,73.2729,73.4383,73.2398,73.2646,148200.0
2008-05-21 14:40:00,88.6,88.74,88.4,88.42,81300.0,73.2646,73.3804,73.0992,73.1158,81300.0
2008-05-21 14:45:00,88.4,88.46,88.13,88.23,60300.0,73.0992,73.1488,72.8759,72.9586,60300.0
2008-05-21 14:50:00,88.19,88.34,88.07,88.22,69100.0,72.9256,73.0496,72.8263,72.9504,69100.0
2008-05-21 14:55:00,88.24,88.54,88.14,88.47,55300.0,72.9669,73.215,72.8842,73.1571,55300.0
2008-05-21 15:00:00,88.5,88.55,88.34,88.43,59200.0,73.1819,73.2233,73.0496,73.124,59200.0
2008-05-21 15:05:00,88.41,88.52,88.3,88.5,57700.0,73.1075,73.1984,73.0165,73.1819,57700.0
2008-05-21 15:10:00,88.49,88.66,88.35,88.61,50200.0,73.1736,73.3142,73.0579,73.2729,50200.0
2008-05-21 15:15:00,88.6,88.8,88.58,88.59,60400.0,73.2646,73.43,73.2481,73.2563,60400.0
2008-05-21 15:20:00,88.58,88.98,88.54,88.82,98500.0,73.2481,73.5788,73.215,73.4465,98500.0
2008-05-21 15:25:00,88.81,88.87,88.51,88.58,102800.0,73.4383,73.4879,73.1902,73.2481,102800.0
2008-05-21 15:30:00,88.58,88.66,88.39,88.63,104500.0,73.2481,73.3142,73.0909,73.2894,104500.0
2008-05-21 15:35:00,88.63,88.67,88.53,88.58,126700.0,73.2894,73.3225,73.2067,73.2481,126700.0
2008-05-21 15:40:00,88.55,88.57,88.05,88.13,134200.0,73.2233,73.2398,72.8098,72.8759,134200.0
2008-05-21 15:45:00,88.13,88.49,88.1,88.33,80300.0,72.8759,73.1736,72.8511,73.0413,80300.0
2008-05-21 15:50:00,88.33,88.42,88.17,88.19,102900.0,73.0413,73.1158,72.909,72.9256,102900.0
2008-05-21 15:55:00,88.21,88.35,88.04,88.32,111200.0,72.9421,73.0579,72.8015,73.0331,111200.0
2008-05-22 09:30:00,88.31,88.7,87.85,88.63,65000.0,73.0248,73.3473,72.6444,73.2894,65000.0
2008-05-22 09:35:00,88.64,88.82,88.55,88.7,37100.0,73.2977,73.4465,73.2233,73.3473,37100.0
2008-05-22 09:40:00,88.7,88.9,88.6,88.7,33600.0,73.3473,73.5127,73.2646,73.3473,33600.0
2008-05-22 09:45:00,88.71,88.71,87.94,87.98,61900.0,73.3556,73.3556,72.7188,72.7519,61900.0
2008-05-22 09:50:00,87.98,88.14,87.94,88.1,46400.0,72.7519,72.8842,72.7188,72.8511,46400.0
2008-05-22 09:55:00,88.14,88.47,88.03,88.35,47300.0,72.8842,73.1571,72.7933,73.0579,47300.0
2008-05-22 10:00:00,88.34,89.04,88.34,89.04,77600.0,73.0496,73.6284,73.0496,73.6284,77600.0
2008-05-22 10:05:00,89.04,89.08,88.87,88.87,27600.0,73.6284,73.6615,73.4879,73.4879,27600.0
2008-05-22 10:10:00,88.88,89.47,88.88,89.04,64500.0,73.4961,73.984,73.4961,73.6284,64500.0
2008-05-22 10:15:00,89.01,89.02,88.47,88.48,47300.0,73.6036,73.6119,73.1571,73.1654,47300.0
2008-05-22 10:20:00,88.48,88.91,88.38,88.64,64200.0,73.1654,73.5209,73.0827,73.2977,64200.0
2008-05-22 10:25:00,88.63,88.91,88.59,88.86,28200.0,73.2894,73.5209,73.2563,73.4796,28200.0
2008-05-22 10:30:00,88.9,89.16,88.89,89.08,49500.0,73.5127,73.7277,73.5044,73.6615,49500.0
2008-05-22 10:35:00,89.05,89.17,88.95,88.99,21600.0,73.6367,73.7359,73.554,73.5871,21600.0
2008-05-22 10:40:00,89.0,89.08,88.77,88.98,14700.0,73.5954,73.6615,73.4052,73.5788,14700.0
2008-05-22 10:45:00,88.96,89.1,88.83,88.98,20800.0,73.5623,73.6781,73.4548,73.5788,20800.0
2008-05-22 10:50:00,88.99,89.16,88.98,89.15,28500.0,73.5871,73.7277,73.5788,73.7194,28500.0
2008-05-22 10:55:00,89.16,89.42,89.14,89.36,19600.0,73.7277,73.9427,73.7111,73.8931,19600.0
2008-05-22 11:00:00,89.37,89.47,89.28,89.44,23000.0,73.9013,73.984,73.8269,73.9592,23000.0
2008-05-22 11:05:00,89.49,89.62,89.42,89.51,24300.0,74.0006,74.1081,73.9427,74.0171,24300.0
2008-05-22 11:10:00,89.5,89.7,89.49,89.65,26400.0,74.0088,74.1742,74.0006,74.1329,26400.0
2008-05-22 11:15:00,89.64,89.64,89.39,89.4,16800.0,74.1246,74.1246,73.9179,73.9261,16800.0
2008-05-22 11:20:00,89.4,89.61,89.4,89.5,28100.0,73.9261,74.0998,73.9261,74.0088,28100.0
2008-05-22 11:25:00,89.53,89.54,89.19,89.21,81800.0,74.0336,74.0419,73.7525,73.769,81800.0
2008-05-22 11:30:00,89.22,89.37,89.0,89.05,22300.0,73.7773,73.9013,73.5954,73.6367,22300.0
2008-05-22 11:35:00,89.06,89.07,88.83,88.88,31600.0,73.645,73.6532,73.4548,73.4961,31600.0
2008-05-22 11:40:00,88.87,88.97,88.85,88.9,21400.0,73.4879,73.5706,73.4713,73.5127,21400.0
2008-05-22 11:45:00,88.9,88.99,88.89,88.91,20500.0,73.5127,73.5871,73.5044,73.5209,20500.0
2008-05-22 11:50:00,88.9,88.97,88.81,88.94,14000.0,73.5127,73.5706,73.4383,73.5458,14000.0
2008-05-22 11:55:00,88.93,88.93,88.77,88.89,14300.0,73.5375,73.5375,73.4052,73.5044,14300.0
2008-05-22 12:00:00,88.86,88.91,88.82,88.91,11400.0,73.4796,73.5209,73.4465,73.5209,11400.0
2008-05-22 12:05:00,88.9,89.07,88.87,88.87,13800.0,73.5127,73.6532,73.4879,73.4879,13800.0
2008-05-22 12:10:00,88.88,88.88,88.68,88.88,17500.0,73.4961,73.4961,73.3308,73.4961,17500.0
2008-05-22 12:15:00,88.87,88.93,88.82,88.89,8400.0,73.4879,73.5375,73.4465,73.5044,8400.0
2008-05-22 12:20:00,88.86,88.97,88.84,88.97,7200.0,73.4796,73.5706,73.4631,73.5706,7200.0
2008-05-22 12:25:00,88.92,88.96,88.89,88.9,5600.0,73.5292,73.5623,73.5044,73.5127,5600.0
2008-05-22 12:30:00,88.91,88.96,88.82,88.83,15200.0,73.5209,73.5623,73.4465,73.4548,15200.0
2008-05-22 12:35:00,88.82,88.94,88.78,88.94,6500.0,73.4465,73.5458,73.4134,73.5458,6500.0
2008-05-22 12:40:00,88.93,89.03,88.87,88.99,11900.0,73.5375,73.6202,73.4879,73.5871,11900.0
2008-05-22 12:45:00,89.02,89.1,88.98,89.03,7300.0,73.6119,73.6781,73.5788,73.6202,7300.0
2008-05-22 12:50:00,89.05,89.08,88.98,89.0,5900.0,73.6367,73.6615,73.5788,73.5954,5900.0
2008-05-22 12:55:00,88.98,89.11,88.98,89.06,6800.0,73.5788,73.6863,73.5788,73.645,6800.0
2008-05-22 13:00:00,89.03,89.05,88.97,89.02,20200.0,73.6202,73.6367,73.5706,73.6119,20200.0
2008-05-22 13:05:00,89.03,89.05,88.92,89.0,8700.0,73.6202,73.6367,73.5292,73.5954,8700.0
2008-05-22 13:10:00,88.96,88.97,88.84,88.85,13400.0,73.5623,73.5706,73.4631,73.4713,13400.0
2008-05-22 13:15:00,88.86,88.92,88.75,88.81,19600.0,73.4796,73.5292,73.3886,73.4383,19600.0
2008-05-22 13:20:00,88.83,88.85,88.78,88.8,8600.0,73.4548,73.4713,73.4134,73.43,8600.0
2008-05-22 13:25:00,88.83,88.85,88.77,88.78,13600.0,73.4548,73.4713,73.4052,73.4134,13600.0
2008-05-22 13:30:00,88.8,88.83,88.65,88.68,10900.0,73.43,73.4548,73.3059,73.3308,10900.0
2008-05-22 13:35:00,88.68,88.99,88.68,88.92,10500.0,73.3308,73.5871,73.3308,73.5292,10500.0
2008-05-22 13:40:00,88.91,88.99,88.84,88.97,11400.0,73.5209,73.5871,73.4631,73.5706,11400.0
2008-05-22 13:45:00,88.96,89.04,88.87,89.04,12500.0,73.5623,73.6284,73.4879,73.6284,12500.0
2008-05-22 13:50:00,89.05,89.08,88.96,89.04,10200.0,73.6367,73.6615,73.5623,73.6284,10200.0
2008-05-22 13:55:00,89.02,89.05,88.99,88.99,5600.0,73.6119,73.6367,73.5871,73.5871,5600.0
2008-05-22 14:00:00,89.03,89.04,88.92,89.03,11400.0,73.6202,73.6284,73.5292,73.6202,11400.0
2008-05-22 14:05:00,89.02,89.26,88.96,88.96,43800.0,73.6119,73.8104,73.5623,73.5623,43800.0
2008-05-22 14:10:00,89.0,89.06,88.78,88.93,16200.0,73.5954,73.645,73.4134,73.5375,16200.0
2008-05-22 14:15:00,88.89,89.02,88.71,88.85,10000.0,73.5044,73.6119,73.3556,73.4713,10000.0
2008-05-22 14:20:00,88.86,88.91,88.77,88.86,11800.0,73.4796,73.5209,73.4052,73.4796,11800.0
2008-05-22 14:25:00,88.85,88.93,88.65,88.71,18000.0,73.4713,73.5375,73.3059,73.3556,18000.0
2008-05-22 14:30:00,88.76,88.85,88.67,88.75,8600.0,73.3969,73.4713,73.3225,73.3886,8600.0
2008-05-22 14:35:00,88.76,88.84,88.73,88.79,13500.0,73.3969,73.4631,73.3721,73.4217,13500.0
2008-05-22 14:40:00,88.79,88.97,88.71,88.9,23800.0,73.4217,73.5706,73.3556,73.5127,23800.0
2008-05-22 14:45:00,88.88,88.98,88.79,88.8,18800.0,73.4961,73.5788,73.4217,73.43,18800.0
2008-05-22 14:50:00,88.82,88.99,88.78,88.86,13600.0,73.4465,73.5871,73.4134,73.4796,13600.0
2008-05-22 14:55:00,88.85,88.93,88.74,88.81,13700.0,73.4713,73.5375,73.3804,73.4383,13700.0
2008-05-22 15:00:00,88.83,88.86,88.71,88.75,13300.0,73.4548,73.4796,73.3556,73.3886,13300.0
2008-05-22 15:05:00,88.77,88.81,88.65,88.73,13900.0,73.4052,73.4383,73.3059,73.3721,13900.0
2008-05-22 15:10:00,88.73,88.74,88.61,88.67,14400.0,73.3721,73.3804,73.2729,73.3225,14400.0
2008-05-22 15:15:00,88.68,88.73,88.61,88.69,16100.0,73.3308,73.3721,73.2729,73.339,16100.0
2008-05-22 15:20:00,88.7,88.75,88.53,88.57,18500.0,73.3473,73.3886,73.2067,73.2398,18500.0
2008-05-22 15:25:00,88.58,88.75,88.49,88.54,30600.0,73.2481,73.3886,73.1736,73.215,30600.0
2008-05-22 15:30:00,88.53,88.55,88.42,88.46,23800.0,73.2067,73.2233,73.1158,73.1488,23800.0
2008-05-22 15:35:00,88.46,88.6,88.34,88.59,31500.0,73.1488,73.2646,73.0496,73.2563,31500.0
2008-05-22 15:40:00,88.59,88.68,88.45,88.56,34000.0,73.2563,73.3308,73.1406,73.2315,34000.0
2008-05-22 15:45:00,88.53,88.67,88.51,88.65,36800.0,73.2067,73.3225,73.1902,73.3059,36800.0
2008-05-22 15:50:00,88.64,88.72,88.58,88.7,44800.0,73.2977,73.3638,73.2481,73.3473,44800.0
2008-05-22 15:55:00,88.7,88.81,88.7,88.71,44300.0,73.3473,73.4383,73.3473,73.3556,44300.0
2008-05-23 09:30:00,88.58,88.62,88.25,88.29,32000.0,73.2481,73.2811,72.9752,73.0083,32000.0
2008-05-23 09:35:00,88.3,88.35,88.14,88.25,28300.0,73.0165,73.0579,72.8842,72.9752,28300.0
2008-05-23 09:40:00,88.16,88.16,87.53,87.81,72400.0,72.9008,72.9008,72.3798,72.6113,72400.0
2008-05-23 09:45:00,87.81,87.84,87.22,87.32,45900.0,72.6113,72.6361,72.1235,72.2061,45900.0
2008-05-23 09:50:00,87.28,87.35,87.16,87.25,46400.0,72.1731,72.231,72.0738,72.1483,46400.0
2008-05-23 09:55:00,87.28,87.32,87.19,87.32,28400.0,72.1731,72.2061,72.0987,72.2061,28400.0
2008-05-23 10:00:00,87.33,87.34,86.97,87.19,68600.0,72.2144,72.2227,71.9167,72.0987,68600.0
2008-05-23 10:05:00,87.2,87.28,87.1,87.25,33800.0,72.1069,72.1731,72.0242,72.1483,33800.0
2008-05-23 10:10:00,87.26,87.47,87.24,87.47,45500.0,72.1565,72.3302,72.14,72.3302,45500.0
2008-05-23 10:15:00,87.49,87.49,87.24,87.35,35000.0,72.3467,72.3467,72.14,72.231,35000.0
2008-05-23 10:20:00,87.35,87.44,87.3,87.43,31800.0,72.231,72.3054,72.1896,72.2971,31800.0
2008-05-23 10:25:00,87.42,87.44,87.05,87.05,21400.0,72.2888,72.3054,71.9829,71.9829,21400.0
2008-05-23 10:30:00,87.03,87.08,86.9,86.94,71100.0,71.9663,72.0077,71.8588,71.8919,71100.0
2008-05-23 10:35:00,86.94,86.99,86.89,86.92,40400.0,71.8919,71.9333,71.8506,71.8754,40400.0
2008-05-23 10:40:00,86.9,86.9,86.75,86.9,40700.0,71.8588,71.8588,71.7348,71.8588,40700.0
2008-05-23 10:45:00,86.91,86.93,86.67,86.88,52400.0,71.8671,71.8837,71.6687,71.8423,52400.0
2008-05-23 10:50:00,86.88,86.95,86.74,86.87,75400.0,71.8423,71.9002,71.7265,71.834,75400.0
2008-05-23 10:55:00,86.9,86.9,86.67,86.88,66800.0,71.8588,71.8588,71.6687,71.8423,66800.0
2008-05-23 11:00:00,86.84,87.07,86.69,87.07,83700.0,71.8092,71.9994,71.6852,71.9994,83700.0
2008-05-23 11:05:00,87.07,87.31,87.06,87.26,64800.0,71.9994,72.1979,71.9912,72.1565,64800.0
2008-05-23 11:10:00,87.26,87.26,86.9,87.19,94900.0,72.1565,72.1565,71.8588,72.0987,94900.0
2008-05-23 11:15:00,87.16,87.22,87.03,87.15,27600.0,72.0738,72.1235,71.9663,72.0656,27600.0
2008-05-23 11:20:00,87.15,87.24,87.15,87.17,28900.0,72.0656,72.14,72.0656,72.0821,28900.0
2008-05-23 11:25:00,87.17,87.21,87.07,87.19,17900.0,72.0821,72.1152,71.9994,72.0987,17900.0
2008-05-23 11:30:00,87.19,87.24,86.89,87.22,52500.0,72.0987,72.14,71.8506,72.1235,52500.0
2008-05-23 11:35:00,87.22,87.49,87.22,87.49,42800.0,72.1235,72.3467,72.1235,72.3467,42800.0
2008-05-23 11:40:00,87.5,87.51,87.17,87.31,29300.0,72.355,72.3633,72.0821,72.1979,29300.0
2008-05-23 11:45:00,87.28,87.42,87.26,87.38,14300.0,72.1731,72.2888,72.1565,72.2558,14300.0
2008-05-23 11:50:00,87.41,87.44,87.25,87.29,7000.0,72.2806,72.3054,72.1483,72.1813,7000.0
2008-05-23 11:55:00,87.27,87.33,87.19,87.25,9000.0,72.1648,72.2144,72.0987,72.1483,9000.0
2008-05-23 12:00:00,87.23,87.28,87.18,87.28,13300.0,72.1317,72.1731,72.0904,72.1731,13300.0
2008-05-23 12:05:00,87.28,87.31,87.16,87.17,12500.0,72.1731,72.1979,72.0738,72.0821,12500.0
2008-05-23 12:10:00,87.17,87.29,87.17,87.24,10900.0,72.0821,72.1813,72.0821,72.14,10900.0
2008-05-23 12:15:00,87.24,87.27,87.15,87.17,13300.0,72.14,72.1648,72.0656,72.0821,13300.0
2008-05-23 12:20:00,87.15,87.19,87.09,87.16,23000.0,72.0656,72.0987,72.016,72.0738,23000.0
2008-05-23 12:25:00,87.16,87.18,87.08,87.11,19500.0,72.0738,72.0904,72.0077,72.0325,19500.0
2008-05-23 12:30:00,87.11,87.14,86.86,86.95,37600.0,72.0325,72.0573,71.8258,71.9002,37600.0
2008-05-23 12:35:00,86.93,86.93,86.62,86.69,26100.0,71.8837,71.8837,71.6273,71.6852,26100.0
2008-05-23 12:40:00,86.72,86.87,86.72,86.82,17100.0,71.71,71.834,71.71,71.7927,17100.0
2008-05-23 12:45:00,86.83,86.9,86.8,86.87,10000.0,71.801,71.8588,71.7762,71.834,10000.0
2008-05-23 12:50:00,86.87,87.01,86.87,86.9,12200.0,71.834,71.9498,71.834,71.8588,12200.0
2008-05-23 12:55:00,86.9,86.95,86.7,86.7,12300.0,71.8588,71.9002,71.6935,71.6935,12300.0
2008-05-23 13:00:00,86.69,86.78,86.58,86.75,20500.0,71.6852,71.7596,71.5942,71.7348,20500.0
2008-05-23 13:05:00,86.8,86.85,86.77,86.85,5900.0,71.7762,71.8175,71.7513,71.8175,5900.0
2008-05-23 13:10:00,86.83,86.95,86.8,86.93,14000.0,71.801,71.9002,71.7762,71.8837,14000.0
2008-05-23 13:15:00,86.92,87.09,86.9,87.08,17000.0,71.8754,72.016,71.8588,72.0077,17000.0
2008-05-23 13:20:00,87.09,87.1,86.95,86.98,12600.0,72.016,72.0242,71.9002,71.925,12600.0
2008-05-23 13:25:00,86.98,86.98,86.89,86.95,10300.0,71.925,71.925,71.8506,71.9002,10300.0
2008-05-23 13:30:00,86.91,87.18,86.91,87.17,19800.0,71.8671,72.0904,71.8671,72.0821,19800.0
2008-05-23 13:35:00,87.16,87.17,87.02,87.02,13000.0,72.0738,72.0821,71.9581,71.9581,13000.0
2008-05-23 13:40:00,87.05,87.07,86.99,87.03,9200.0,71.9829,71.9994,71.9333,71.9663,9200.0
2008-05-23 13:45:00,87.01,87.15,87.01,87.13,13000.0,71.9498,72.0656,71.9498,72.049,13000.0
2008-05-23 13:50:00,87.14,87.14,86.89,86.92,26800.0,72.0573,72.0573,71.8506,71.8754,26800.0
2008-05-23 13:55:00,86.92,86.96,86.87,86.9,21100.0,71.8754,71.9085,71.834,71.8588,21100.0
2008-05-23 14:00:00,86.88,86.97,86.87,86.89,20000.0,71.8423,71.9167,71.834,71.8506,20000.0
2008-05-23 14:05:00,86.91,87.09,86.89,87.03,25200.0,71.8671,72.016,71.8506,71.9663,25200.0
2008-05-23 14:10:00,87.03,87.05,86.88,86.93,34000.0,71.9663,71.9829,71.8423,71.8837,34000.0
2008-05-23 14:15:00,86.93,87.11,86.87,86.98,49100.0,71.8837,72.0325,71.834,71.925,49100.0
2008-05-23 14:20:00,86.96,87.01,86.89,87.01,20200.0,71.9085,71.9498,71.8506,71.9498,20200.0
2008-05-23 14:25:00,86.98,87.17,86.91,87.17,29500.0,71.925,72.0821,71.8671,72.0821,29500.0
2008-05-23 14:30:00,87.17,87.2,87.07,87.1,25100.0,72.0821,72.1069,71.9994,72.0242,25100.0
2008-05-23 14:35:00,87.1,87.15,87.0,87.07,19200.0,72.0242,72.0656,71.9415,71.9994,19200.0
2008-05-23 14:40:00,87.06,87.19,87.06,87.15,10500.0,71.9912,72.0987,71.9912,72.0656,10500.0
2008-05-23 14:45:00,87.18,87.33,87.15,87.3,39900.0,72.0904,72.2144,72.0656,72.1896,39900.0
2008-05-23 14:50:00,87.3,87.34,87.22,87.25,27500.0,72.1896,72.2227,72.1235,72.1483,27500.0
2008-05-23 14:55:00,87.25,87.29,87.12,87.24,32900.0,72.1483,72.1813,72.0408,72.14,32900.0
2008-05-23 15:00:00,87.2,87.23,87.05,87.1,16400.0,72.1069,72.1317,71.9829,72.0242,16400.0
2008-05-23 15:05:00,87.1,87.18,87.05,87.17,23400.0,72.0242,72.0904,71.9829,72.0821,23400.0
2008-05-23 15:10:00,87.15,87.19,86.92,86.94,28900.0,72.0656,72.0987,71.8754,71.8919,28900.0
2008-05-23 15:15:00,86.95,87.08,86.88,86.94,35900.0,71.9002,72.0077,71.8423,71.8919,35900.0
2008-05-23 15:20:00,86.95,86.98,86.79,86.86,51500.0,71.9002,71.925,71.7679,71.8258,51500.0
2008-05-23 15:25:00,86.87,86.99,86.81,86.9,45200.0,71.834,71.9333,71.7844,71.8588,45200.0
2008-05-23 15:30:00,86.9,87.15,86.9,87.15,46600.0,71.8588,72.0656,71.8588,72.0656,46600.0
2008-05-23 15:35:00,87.15,87.16,86.92,86.95,60300.0,72.0656,72.0738,71.8754,71.9002,60300.0
2008-05-23 15:40:00,86.95,87.01,86.86,86.87,55900.0,71.9002,71.9498,71.8258,71.834,55900.0
2008-05-23 15:45:00,86.9,86.94,86.79,86.88,62500.0,71.8588,71.8919,71.7679,71.8423,62500.0
2008-05-23 15:50:00,86.9,86.93,86.85,86.9,76800.0,71.8588,71.8837,71.8175,71.8588,76800.0
2008-05-23 15:55:00,86.92,86.99,86.6,86.91,127800.0,71.8754,71.9333,71.6108,71.8671,127800.0
2008-05-27 09:30:00,86.96,87.41,86.96,87.16,36600.0,71.9085,72.2806,71.9085,72.0738,36600.0
2008-05-27 09:35:00,87.17,87.72,87.16,87.7,23700.0,72.0821,72.5369,72.0738,72.5204,23700.0
2008-05-27 09:40:00,87.68,87.96,87.63,87.83,46700.0,72.5038,72.7354,72.4625,72.6279,46700.0
2008-05-27 09:45:00,87.83,88.34,87.83,88.17,51500.0,72.6279,73.0496,72.6279,72.909,51500.0
2008-05-27 09:50:00,88.18,88.78,88.13,88.73,55300.0,72.9173,73.4134,72.8759,73.3721,55300.0
2008-05-27 09:55:00,88.71,88.75,88.4,88.72,135100.0,73.3556,73.3886,73.0992,73.3638,135100.0
2008-05-27 10:00:00,88.72,89.21,88.5,89.18,72000.0,73.3638,73.769,73.1819,73.7442,72000.0
2008-05-27 10:05:00,89.16,89.27,89.03,89.14,55700.0,73.7277,73.8186,73.6202,73.7111,55700.0
2008-05-27 10:10:00,89.14,89.17,88.86,88.89,39900.0,73.7111,73.7359,73.4796,73.5044,39900.0
2008-05-27 10:15:00,88.85,89.05,88.68,89.01,47900.0,73.4713,73.6367,73.3308,73.6036,47900.0
2008-05-27 10:20:00,89.0,89.1,88.88,88.88,53300.0,73.5954,73.6781,73.4961,73.4961,53300.0
2008-05-27 10:25:00,88.9,88.92,88.64,88.64,43000.0,73.5127,73.5292,73.2977,73.2977,43000.0
2008-05-27 10:30:00,88.64,88.72,88.6,88.61,48500.0,73.2977,73.3638,73.2646,73.2729,48500.0
2008-05-27 10:35:00,88.59,88.67,88.49,88.65,75700.0,73.2563,73.3225,73.1736,73.3059,75700.0
2008-05-27 10:40:00,88.65,88.8,88.57,88.57,73900.0,73.3059,73.43,73.2398,73.2398,73900.0
2008-05-27 10:45:00,88.57,88.78,88.55,88.77,30300.0,73.2398,73.4134,73.2233,73.4052,30300.0
2008-05-27 10:50:00,88.75,88.99,88.75,88.96,32800.0,73.3886,73.5871,73.3886,73.5623,32800.0
2008-05-27 10:55:00,88.98,89.12,88.72,88.93,45500.0,73.5788,73.6946,73.3638,73.5375,45500.0
2008-05-27 11:00:00,88.93,89.0,88.6,88.65,66400.0,73.5375,73.5954,73.2646,73.3059,66400.0
2008-05-27 11:05:00,88.63,88.66,88.51,88.53,44300.0,73.2894,73.3142,73.1902,73.2067,44300.0
2008-05-27 11:10:00,88.55,88.56,88.4,88.5,35600.0,73.2233,73.2315,73.0992,73.1819,35600.0
2008-05-27 11:15:00,88.5,88.54,88.43,88.46,81000.0,73.1819,73.215,73.124,73.1488,81000.0
2008-05-27 11:20:00,88.44,88.46,88.29,88.36,37100.0,73.1323,73.1488,73.0083,73.0661,37100.0
2008-05-27 11:25:00,88.38,88.38,88.16,88.23,42700.0,73.0827,73.0827,72.9008,72.9586,42700.0
2008-05-27 11:30:00,88.22,88.28,88.02,88.03,58400.0,72.9504,73.0,72.785,72.7933,58400.0
2008-05-27 11:35:00,88.04,88.38,88.02,88.26,31700.0,72.8015,73.0827,72.785,72.9834,31700.0
2008-05-27 11:40:00,88.26,88.37,88.24,88.31,16500.0,72.9834,73.0744,72.9669,73.0248,16500.0
2008-05-27 11:45:00,88.3,88.37,88.24,88.33,15600.0,73.0165,73.0744,72.9669,73.0413,15600.0
2008-05-27 11:50:00,88.33,88.43,88.32,88.38,14100.0,73.0413,73.124,73.0331,73.0827,14100.0
2008-05-27 11:55:00,88.37,88.41,88.25,88.28,8900.0,73.0744,73.1075,72.9752,73.0,8900.0
2008-05-27 12:00:00,88.27,88.29,88.17,88.23,14200.0,72.9917,73.0083,72.909,72.9586,14200.0
2008-05-27 12:05:00,88.22,88.43,88.14,88.33,25500.0,72.9504,73.124,72.8842,73.0413,25500.0
2008-05-27 12:10:00,88.38,88.48,88.34,88.43,10200.0,73.0827,73.1654,73.0496,73.124,10200.0
2008-05-27 12:15:00,88.43,88.5,88.41,88.49,10900.0,73.124,73.1819,73.1075,73.1736,10900.0
2008-05-27 12:20:00,88.49,88.66,88.49,88.66,24900.0,73.1736,73.3142,73.1736,73.3142,24900.0
2008-05-27 12:25:00,88.65,88.71,88.62,88.71,10800.0,73.3059,73.3556,73.2811,73.3556,10800.0
2008-05-27 12:30:00,88.72,88.73,88.57,88.6,17900.0,73.3638,73.3721,73.2398,73.2646,17900.0
2008-05-27 12:35:00,88.6,88.68,88.58,88.6,8300.0,73.2646,73.3308,73.2481,73.2646,8300.0
2008-05-27 12:40:00,88.62,88.79,88.62,88.72,17900.0,73.2811,73.4217,73.2811,73.3638,17900.0
2008-05-27 12:45:00,88.71,88.72,88.63,88.72,10500.0,73.3556,73.3638,73.2894,73.3638,10500.0
2008-05-27 12:50:00,88.68,88.71,88.62,88.64,14500.0,73.3308,73.3556,73.2811,73.2977,14500.0
2008-05-27 12:55:00,88.62,88.72,88.6,88.65,27300.0,73.2811,73.3638,73.2646,73.3059,27300.0
2008-05-27 13:00:00,88.63,88.65,88.58,88.6,18800.0,73.2894,73.3059,73.2481,73.2646,18800.0
2008-05-27 13:05:00,88.6,88.64,88.58,88.6,12900.0,73.2646,73.2977,73.2481,73.2646,12900.0
2008-05-27 13:10:00,88.6,88.74,88.56,88.73,20800.0,73.2646,73.3804,73.2315,73.3721,20800.0
2008-05-27 13:15:00,88.73,88.83,88.67,88.74,13200.0,73.3721,73.4548,73.3225,73.3804,13200.0
2008-05-27 13:20:00,88.73,88.96,88.71,88.95,17500.0,73.3721,73.5623,73.3556,73.554,17500.0
2008-05-27 13:25:00,88.95,89.02,88.94,88.98,13200.0,73.554,73.6119,73.5458,73.5788,13200.0
2008-05-27 13:30:00,88.97,88.97,88.8,88.82,12700.0,73.5706,73.5706,73.43,73.4465,12700.0
2008-05-27 13:35:00,88.79,88.83,88.71,88.83,15000.0,73.4217,73.4548,73.3556,73.4548,15000.0
2008-05-27 13:40:00,88.85,89.03,88.82,89.01,22900.0,73.4713,73.6202,73.4465,73.6036,22900.0
2008-05-27 13:45:00,89.0,89.04,88.96,88.96,11400.0,73.5954,73.6284,73.5623,73.5623,11400.0
2008-05-27 13:50:00,88.96,89.09,88.9,89.06,39600.0,73.5623,73.6698,73.5127,73.645,39600.0
2008-05-27 13:55:00,89.08,89.31,89.07,89.27,41900.0,73.6615,73.8517,73.6532,73.8186,41900.0
2008-05-27 14:00:00,89.24,89.31,89.08,89.08,28100.0,73.7938,73.8517,73.6615,73.6615,28100.0
2008-05-27 14:05:00,89.08,89.32,89.08,89.32,23000.0,73.6615,73.86,73.6615,73.86,23000.0
2008-05-27 14:10:00,89.32,89.54,89.21,89.5,56000.0,73.86,74.0419,73.769,74.0088,56000.0
2008-05-27 14:15:00,89.49,89.65,89.3,89.3,41700.0,74.0006,74.1329,73.8434,73.8434,41700.0
2008-05-27 14:20:00,89.3,89.46,89.28,89.39,22600.0,73.8434,73.9757,73.8269,73.9179,22600.0
2008-05-27 14:25:00,89.39,89.5,89.26,89.29,48000.0,73.9179,74.0088,73.8104,73.8352,48000.0
2008-05-27 14:30:00,89.31,89.45,89.3,89.37,23000.0,73.8517,73.9675,73.8434,73.9013,23000.0
2008-05-27 14:35:00,89.38,89.72,89.38,89.71,31700.0,73.9096,74.1907,73.9096,74.1825,31700.0
2008-05-27 14:40:00,89.7,89.85,89.58,89.85,60300.0,74.1742,74.2982,74.075,74.2982,60300.0
2008-05-27 14:45:00,89.85,89.91,89.74,89.8,54200.0,74.2982,74.3479,74.2073,74.2569,54200.0
2008-05-27 14:50:00,89.8,89.93,89.76,89.83,41900.0,74.2569,74.3644,74.2238,74.2817,41900.0
2008-05-27 14:55:00,89.86,89.87,89.77,89.8,19000.0,74.3065,74.3148,74.2321,74.2569,19000.0
2008-05-27 15:00:00,89.79,89.84,89.67,89.68,30300.0,74.2486,74.29,74.1494,74.1577,30300.0
2008-05-27 15:05:00,89.69,89.87,89.67,89.67,29100.0,74.1659,74.3148,74.1494,74.1494,29100.0
2008-05-27 15:10:00,89.67,89.74,89.58,89.63,34000.0,74.1494,74.2073,74.075,74.1163,34000.0
2008-05-27 15:15:00,89.64,89.79,89.57,89.66,46400.0,74.1246,74.2486,74.0667,74.1411,46400.0
2008-05-27 15:20:00,89.63,89.67,89.5,89.62,29100.0,74.1163,74.1494,74.0088,74.1081,29100.0
2008-05-27 15:25:00,89.59,89.74,89.49,89.69,51900.0,74.0832,74.2073,74.0006,74.1659,51900.0
2008-05-27 15:30:00,89.68,90.03,89.63,90.0,83300.0,74.1577,74.4471,74.1163,74.4223,83300.0
2008-05-27 15:35:00,90.0,90.15,89.9,89.95,77300.0,74.4223,74.5463,74.3396,74.3809,77300.0
2008-05-27 15:40:00,89.95,89.95,89.7,89.85,56900.0,74.3809,74.3809,74.1742,74.2982,56900.0
2008-05-27 15:45:00,89.82,89.85,89.66,89.81,71300.0,74.2734,74.2982,74.1411,74.2652,71300.0
2008-05-27 15:50:00,89.81,89.9,89.71,89.89,103700.0,74.2652,74.3396,74.1825,74.3313,103700.0
2008-05-27 15:55:00,89.89,89.95,89.75,89.78,110200.0,74.3313,74.3809,74.2156,74.2404,110200.0
2008-05-28 09:30:00,90.77,90.97,90.4,90.74,73200.0,75.059,75.2244,74.753,75.0342,73200.0
2008-05-28 09:35:00,90.71,91.42,90.66,91.2,48500.0,75.0094,75.5965,74.968,75.4146,48500.0
2008-05-28 09:40:00,91.21,91.71,91.15,91.64,96100.0,75.4228,75.8363,75.3732,75.7784,96100.0
2008-05-28 09:45:00,91.64,91.65,91.27,91.4,106400.0,75.7784,75.7867,75.4725,75.58,106400.0
2008-05-28 09:50:00,91.41,91.6,90.96,90.98,161000.0,75.5882,75.7453,75.2161,75.2327,161000.0
2008-05-28 09:55:00,90.97,91.03,90.47,90.75,235500.0,75.2244,75.274,74.8109,75.0425,235500.0
2008-05-28 10:00:00,90.76,91.01,90.39,90.62,143700.0,75.0507,75.2575,74.7448,74.935,143700.0
2008-05-28 10:05:00,90.57,90.62,90.21,90.58,81100.0,74.8936,74.935,74.5959,74.9019,81100.0
2008-05-28 10:10:00,90.58,90.69,90.48,90.69,68000.0,74.9019,74.9929,74.8192,74.9929,68000.0
2008-05-28 10:15:00,90.69,90.73,90.24,90.24,56700.0,74.9929,75.0259,74.6207,74.6207,56700.0
2008-05-28 10:20:00,90.24,90.45,90.14,90.45,57900.0,74.6207,74.7944,74.538,74.7944,57900.0
2008-05-28 10:25:00,90.49,90.5,90.21,90.22,22600.0,74.8275,74.8357,74.5959,74.6042,22600.0
2008-05-28 10:30:00,90.21,90.67,90.13,90.62,40800.0,74.5959,74.9763,74.5298,74.935,40800.0
2008-05-28 10:35:00,90.63,90.66,90.31,90.51,14300.0,74.9432,74.968,74.6786,74.844,14300.0
2008-05-28 10:40:00,90.53,90.65,90.49,90.59,25000.0,74.8605,74.9598,74.8275,74.9102,25000.0
2008-05-28 10:45:00,90.58,90.74,90.58,90.7,21200.0,74.9019,75.0342,74.9019,75.0011,21200.0
2008-05-28 10:50:00,90.68,91.0,90.62,90.84,22400.0,74.9846,75.2492,74.935,75.1169,22400.0
2008-05-28 10:55:00,90.83,90.98,90.81,90.9,22200.0,75.1086,75.2327,75.0921,75.1665,22200.0
2008-05-28 11:00:00,90.86,90.9,90.53,90.57,82300.0,75.1334,75.1665,74.8605,74.8936,82300.0
2008-05-28 11:05:00,90.58,90.93,90.56,90.93,28100.0,74.9019,75.1913,74.8854,75.1913,28100.0
2008-05-28 11:10:00,90.94,91.03,90.64,90.68,18800.0,75.1996,75.274,74.9515,74.9846,18800.0
2008-05-28 11:15:00,90.69,90.81,90.59,90.64,21800.0,74.9929,75.0921,74.9102,74.9515,21800.0
2008-05-28 11:20:00,90.63,90.74,90.5,90.53,22400.0,74.9432,75.0342,74.8357,74.8605,22400.0
2008-05-28 11:25:00,90.47,90.68,90.47,90.64,21600.0,74.8109,74.9846,74.8109,74.9515,21600.0
2008-05-28 11:30:00,90.63,90.91,90.51,90.82,25700.0,74.9432,75.1748,74.844,75.1003,25700.0
2008-05-28 11:35:00,90.83,91.03,90.78,90.83,13400.0,75.1086,75.274,75.0673,75.1086,13400.0
2008-05-28 11:40:00,90.83,90.93,90.79,90.79,9000.0,75.1086,75.1913,75.0755,75.0755,9000.0
2008-05-28 11:45:00,90.78,90.9,90.77,90.83,24700.0,75.0673,75.1665,75.059,75.1086,24700.0
2008-05-28 11:50:00,90.81,90.99,90.81,90.97,22600.0,75.0921,75.2409,75.0921,75.2244,22600.0
2008-05-28 11:55:00,90.98,90.98,90.77,90.85,23500.0,75.2327,75.2327,75.059,75.1252,23500.0
2008-05-28 12:00:00,90.84,90.86,90.65,90.8,58500.0,75.1169,75.1334,74.9598,75.0838,58500.0
2008-05-28 12:05:00,90.8,90.85,90.65,90.71,16800.0,75.0838,75.1252,74.9598,75.0094,16800.0
2008-05-28 12:10:00,90.7,90.75,90.47,90.56,90500.0,75.0011,75.0425,74.8109,74.8854,90500.0
2008-05-28 12:15:00,90.56,90.93,90.51,90.81,30300.0,74.8854,75.1913,74.844,75.0921,30300.0
2008-05-28 12:20:00,90.84,90.86,90.71,90.84,17200.0,75.1169,75.1334,75.0094,75.1169,17200.0
2008-05-28 12:25:00,90.84,90.87,90.75,90.81,9600.0,75.1169,75.1417,75.0425,75.0921,9600.0
2008-05-28 12:30:00,90.8,90.84,90.56,90.75,15300.0,75.0838,75.1169,74.8854,75.0425,15300.0
2008-05-28 12:35:00,90.75,90.87,90.68,90.71,18200.0,75.0425,75.1417,74.9846,75.0094,18200.0
2008-05-28 12:40:00,90.73,90.82,90.65,90.68,27900.0,75.0259,75.1003,74.9598,74.9846,27900.0
2008-05-28 12:45:00,90.68,90.75,90.59,90.68,14100.0,74.9846,75.0425,74.9102,74.9846,14100.0
2008-05-28 12:50:00,90.66,90.68,90.55,90.6,20900.0,74.968,74.9846,74.8771,74.9184,20900.0
2008-05-28 12:55:00,90.6,90.66,90.56,90.56,15000.0,74.9184,74.968,74.8854,74.8854,15000.0
2008-05-28 13:00:00,90.58,90.6,90.47,90.47,23500.0,74.9019,74.9184,74.8109,74.8109,23500.0
2008-05-28 13:05:00,90.48,90.59,90.44,90.58,11600.0,74.8192,74.9102,74.7861,74.9019,11600.0
2008-05-28 13:10:00,90.6,90.7,90.54,90.6,14700.0,74.9184,75.0011,74.8688,74.9184,14700.0
2008-05-28 13:15:00,90.6,90.77,90.56,90.69,24800.0,74.9184,75.059,74.8854,74.9929,24800.0
2008-05-28 13:20:00,90.7,90.7,90.54,90.55,18200.0,75.0011,75.0011,74.8688,74.8771,18200.0
2008-05-28 13:25:00,90.54,90.58,90.51,90.53,19100.0,74.8688,74.9019,74.844,74.8605,19100.0
2008-05-28 13:30:00,90.55,90.61,90.31,90.31,24100.0,74.8771,74.9267,74.6786,74.6786,24100.0
2008-05-28 13:35:00,90.31,90.45,90.29,90.44,18500.0,74.6786,74.7944,74.6621,74.7861,18500.0
2008-05-28 13:40:00,90.45,90.45,90.16,90.16,15800.0,74.7944,74.7944,74.5546,74.5546,15800.0
2008-05-28 13:45:00,90.16,90.22,90.04,90.06,27000.0,74.5546,74.6042,74.4554,74.4719,27000.0
2008-05-28 13:50:00,90.05,90.08,89.8,89.92,62400.0,74.4636,74.4884,74.2569,74.3561,62400.0
2008-05-28 13:55:00,89.96,90.07,89.82,90.07,27300.0,74.3892,74.4802,74.2734,74.4802,27300.0
2008-05-28 14:00:00,90.08,90.14,89.89,89.92,39200.0,74.4884,74.538,74.3313,74.3561,39200.0
2008-05-28 14:05:00,89.94,90.14,89.91,90.06,28000.0,74.3727,74.538,74.3479,74.4719,28000.0
2008-05-28 14:10:00,90.06,90.35,90.05,90.26,20700.0,74.4719,74.7117,74.4636,74.6373,20700.0
2008-05-28 14:15:00,90.26,90.31,90.08,90.17,30800.0,74.6373,74.6786,74.4884,74.5629,30800.0
2008-05-28 14:20:00,90.16,90.25,90.0,90.15,22200.0,74.5546,74.629,74.4223,74.5463,22200.0
2008-05-28 14:25:00,90.16,90.34,90.16,90.24,19700.0,74.5546,74.7034,74.5546,74.6207,19700.0
2008-05-28 14:30:00,90.27,90.29,90.22,90.22,12500.0,74.6455,74.6621,74.6042,74.6042,12500.0
2008-05-28 14:35:00,90.21,90.46,90.19,90.37,14500.0,74.5959,74.8027,74.5794,74.7282,14500.0
2008-05-28 14:40:00,90.41,90.53,90.35,90.47,15900.0,74.7613,74.8605,74.7117,74.8109,15900.0
2008-05-28 14:45:00,90.48,90.55,90.34,90.42,19700.0,74.8192,74.8771,74.7034,74.7696,19700.0
2008-05-28 14:50:00,90.45,90.45,90.23,90.25,14000.0,74.7944,74.7944,74.6125,74.629,14000.0
2008-05-28 14:55:00,90.25,90.32,90.18,90.32,17900.0,74.629,74.6869,74.5711,74.6869,17900.0
2008-05-28 15:00:00,90.32,90.52,90.32,90.51,28300.0,74.6869,74.8523,74.6869,74.844,28300.0
2008-05-28 15:05:00,90.48,90.6,90.39,90.4,43100.0,74.8192,74.9184,74.7448,74.753,43100.0
2008-05-28 15:10:00,90.42,90.65,90.29,90.6,42300.0,74.7696,74.9598,74.6621,74.9184,42300.0
2008-05-28 15:15:00,90.6,90.6,90.41,90.51,43100.0,74.9184,74.9184,74.7613,74.844,43100.0
2008-05-28 15:20:00,90.5,90.56,90.4,90.56,32900.0,74.8357,74.8854,74.753,74.8854,32900.0
2008-05-28 15:25:00,90.57,90.9,90.49,90.79,64300.0,74.8936,75.1665,74.8275,75.0755,64300.0
2008-05-28 15:30:00,90.79,90.88,90.77,90.83,62700.0,75.0755,75.15,75.059,75.1086,62700.0
2008-05-28 15:35:00,90.8,90.8,90.61,90.64,67800.0,75.0838,75.0838,74.9267,74.9515,67800.0
2008-05-28 15:40:00,90.63,90.73,90.51,90.52,53800.0,74.9432,75.0259,74.844,74.8523,53800.0
2008-05-28 15:45:00,90.52,90.57,90.41,90.5,65200.0,74.8523,74.8936,74.7613,74.8357,65200.0
2008-05-28 15:50:00,90.49,90.71,90.46,90.65,71800.0,74.8275,75.0094,74.8027,74.9598,71800.0
2008-05-28 15:55:00,90.64,90.87,90.64,90.75,83600.0,74.9515,75.1417,74.9515,75.0425,83600.0
2008-05-29 09:30:00,90.63,91.2,90.63,90.81,22200.0,74.9432,75.4146,74.9432,75.0921,22200.0
2008-05-29 09:35:00,90.88,91.25,90.79,90.9,21200.0,75.15,75.4559,75.0755,75.1665,21200.0
2008-05-29 09:40:00,90.9,91.3,90.76,90.82,22600.0,75.1665,75.4973,75.0507,75.1003,22600.0
2008-05-29 09:45:00,90.84,91.03,90.76,90.95,16900.0,75.1169,75.274,75.0507,75.2078,16900.0
2008-05-29 09:50:00,90.99,91.07,90.85,90.89,34300.0,75.2409,75.3071,75.1252,75.1582,34300.0
2008-05-29 09:55:00,90.89,90.92,90.56,90.8,31600.0,75.1582,75.183,74.8854,75.0838,31600.0
2008-05-29 10:00:00,90.83,90.83,90.51,90.54,23400.0,75.1086,75.1086,74.844,74.8688,23400.0
2008-05-29 10:05:00,90.55,90.84,90.55,90.79,67900.0,74.8771,75.1169,74.8771,75.0755,67900.0
2008-05-29 10:10:00,90.78,90.97,90.58,90.97,45300.0,75.0673,75.2244,74.9019,75.2244,45300.0
2008-05-29 10:15:00,90.97,91.44,90.95,91.35,35000.0,75.2244,75.613,75.2078,75.5386,35000.0
2008-05-29 10:20:00,91.31,91.64,91.3,91.56,40400.0,75.5055,75.7784,75.4973,75.7123,40400.0
2008-05-29 10:25:00,91.56,91.63,91.32,91.4,28800.0,75.7123,75.7701,75.5138,75.58,28800.0
2008-05-29 10:30:00,91.42,91.42,90.72,91.03,83300.0,75.5965,75.5965,75.0177,75.274,83300.0
2008-05-29 10:35:00,91.04,91.29,90.96,91.16,25900.0,75.2823,75.489,75.2161,75.3815,25900.0
2008-05-29 10:40:00,91.15,91.2,90.94,91.12,13800.0,75.3732,75.4146,75.1996,75.3484,13800.0
2008-05-29 10:45:00,91.12,91.58,91.1,91.57,30900.0,75.3484,75.7288,75.3319,75.7205,30900.0
2008-05-29 10:50:00,91.56,91.64,91.45,91.64,23100.0,75.7123,75.7784,75.6213,75.7784,23100.0
2008-05-29 10:55:00,91.64,91.66,91.47,91.53,10500.0,75.7784,75.795,75.6378,75.6875,10500.0
2008-05-29 11:00:00,91.53,91.6,91.18,91.29,16700.0,75.6875,75.7453,75.398,75.489,16700.0
2008-05-29 11:05:00,91.28,91.38,91.15,91.24,13800.0,75.4807,75.5634,75.3732,75.4477,13800.0
2008-05-29 11:10:00,91.27,91.51,91.22,91.42,10000.0,75.4725,75.6709,75.4311,75.5965,10000.0
2008-05-29 11:15:00,91.41,91.47,91.33,91.38,5300.0,75.5882,75.6378,75.5221,75.5634,5300.0
2008-05-29 11:20:00,91.38,91.38,91.24,91.25,6500.0,75.5634,75.5634,75.4477,75.4559,6500.0
2008-05-29 11:25:00,91.25,91.56,91.25,91.35,15800.0,75.4559,75.7123,75.4559,75.5386,15800.0
2008-05-29 11:30:00,91.35,91.55,91.33,91.45,22400.0,75.5386,75.704,75.5221,75.6213,22400.0
2008-05-29 11:35:00,91.43,91.63,91.42,91.5,18500.0,75.6048,75.7701,75.5965,75.6627,18500.0
2008-05-29 11:40:00,91.52,91.7,91.52,91.61,15300.0,75.6792,75.828,75.6792,75.7536,15300.0
2008-05-29 11:45:00,91.57,91.85,91.57,91.82,13800.0,75.7205,75.9521,75.7205,75.9273,13800.0
2008-05-29 11:50:00,91.84,92.04,91.84,92.0,24100.0,75.9438,76.1092,75.9438,76.0761,24100.0
2008-05-29 11:55:00,92.0,92.02,91.93,91.97,11600.0,76.0761,76.0926,76.0182,76.0513,11600.0
2008-05-29 12:00:00,91.97,92.0,91.87,91.91,15500.0,76.0513,76.0761,75.9686,76.0017,15500.0
2008-05-29 12:05:00,91.94,92.03,91.89,92.01,16100.0,76.0265,76.1009,75.9851,76.0844,16100.0
2008-05-29 12:10:00,92.01,92.06,91.97,92.0,17900.0,76.0844,76.1257,76.0513,76.0761,17900.0
2008-05-29 12:15:00,92.01,92.07,91.97,92.02,23400.0,76.0844,76.134,76.0513,76.0926,23400.0
2008-05-29 12:20:00,92.04,92.04,91.94,92.0,7900.0,76.1092,76.1092,76.0265,76.0761,7900.0
2008-05-29 12:25:00,92.0,92.23,92.0,92.14,18900.0,76.0761,76.2663,76.0761,76.1919,18900.0
2008-05-29 12:30:00,92.15,92.22,92.12,92.17,16000.0,76.2001,76.258,76.1753,76.2167,16000.0
2008-05-29 12:35:00,92.15,92.29,92.1,92.26,27000.0,76.2001,76.3159,76.1588,76.2911,27000.0
2008-05-29 12:40:00,92.27,92.4,92.21,92.27,29900.0,76.2994,76.4069,76.2498,76.2994,29900.0
2008-05-29 12:45:00,92.25,92.36,92.15,92.17,16200.0,76.2828,76.3738,76.2001,76.2167,16200.0
2008-05-29 12:50:00,92.17,92.21,92.06,92.1,15800.0,76.2167,76.2498,76.1257,76.1588,15800.0
2008-05-29 12:55:00,92.08,92.18,92.02,92.18,10500.0,76.1423,76.225,76.0926,76.225,10500.0
2008-05-29 13:00:00,92.18,92.32,92.18,92.27,13300.0,76.225,76.3407,76.225,76.2994,13300.0
2008-05-29 13:05:00,92.3,92.36,92.27,92.31,18600.0,76.3242,76.3738,76.2994,76.3325,18600.0
2008-05-29 13:10:00,92.31,92.35,92.24,92.33,16300.0,76.3325,76.3655,76.2746,76.349,16300.0
2008-05-29 13:15:00,92.34,92.35,92.3,92.35,19800.0,76.3573,76.3655,76.3242,76.3655,19800.0
2008-05-29 13:20:00,92.35,92.46,92.33,92.36,18600.0,76.3655,76.4565,76.349,76.3738,18600.0
2008-05-29 13:25:00,92.36,92.47,92.36,92.44,19700.0,76.3738,76.4648,76.3738,76.4399,19700.0
2008-05-29 13:30:00,92.43,92.56,92.37,92.52,20200.0,76.4317,76.5392,76.3821,76.5061,20200.0
2008-05-29 13:35:00,92.48,92.53,92.44,92.46,9100.0,76.473,76.5144,76.4399,76.4565,9100.0
2008-05-29 13:40:00,92.46,92.61,92.46,92.51,14000.0,76.4565,76.5805,76.4565,76.4978,14000.0
2008-05-29 13:45:00,92.54,92.71,92.49,92.54,25300.0,76.5226,76.6632,76.4813,76.5226,25300.0
2008-05-29 13:50:00,92.55,92.57,92.5,92.55,10100.0,76.5309,76.5474,76.4896,76.5309,10100.0
2008-05-29 13:55:00,92.55,92.56,92.48,92.51,14400.0,76.5309,76.5392,76.473,76.4978,14400.0
2008-05-29 14:00:00,92.5,92.56,92.49,92.5,23000.0,76.4896,76.5392,76.4813,76.4896,23000.0
2008-05-29 14:05:00,92.52,92.63,92.49,92.55,15400.0,76.5061,76.5971,76.4813,76.5309,15400.0
2008-05-29 14:10:00,92.55,92.69,92.48,92.69,19900.0,76.5309,76.6467,76.473,76.6467,19900.0
2008-05-29 14:15:00,92.69,92.86,92.65,92.82,28200.0,76.6467,76.7873,76.6136,76.7542,28200.0
2008-05-29 14:20:00,92.84,92.94,92.81,92.89,27500.0,76.7707,76.8534,76.7459,76.8121,27500.0
2008-05-29 14:25:00,92.89,92.89,92.72,92.75,34200.0,76.8121,76.8121,76.6715,76.6963,34200.0
2008-05-29 14:30:00,92.81,92.85,92.66,92.72,23300.0,76.7459,76.779,76.6219,76.6715,23300.0
2008-05-29 14:35:00,92.71,92.72,92.45,92.49,30800.0,76.6632,76.6715,76.4482,76.4813,30800.0
2008-05-29 14:40:00,92.47,92.63,92.45,92.47,33800.0,76.4648,76.5971,76.4482,76.4648,33800.0
2008-05-29 14:45:00,92.47,92.63,92.47,92.63,33600.0,76.4648,76.5971,76.4648,76.5971,33600.0
2008-05-29 14:50:00,92.59,92.75,92.45,92.45,35600.0,76.564,76.6963,76.4482,76.4482,35600.0
2008-05-29 14:55:00,92.44,92.45,92.18,92.28,38200.0,76.4399,76.4482,76.225,76.3076,38200.0
2008-05-29 15:00:00,92.24,92.35,92.13,92.23,62500.0,76.2746,76.3655,76.1836,76.2663,62500.0
2008-05-29 15:05:00,92.21,92.32,92.21,92.26,30500.0,76.2498,76.3407,76.2498,76.2911,30500.0
2008-05-29 15:10:00,92.28,92.42,92.28,92.36,22800.0,76.3076,76.4234,76.3076,76.3738,22800.0
2008-05-29 15:15:00,92.35,92.37,92.19,92.23,33800.0,76.3655,76.3821,76.2332,76.2663,33800.0
2008-05-29 15:20:00,92.25,92.34,92.1,92.19,32700.0,76.2828,76.3573,76.1588,76.2332,32700.0
2008-05-29 15:25:00,92.19,92.25,92.11,92.24,24300.0,76.2332,76.2828,76.1671,76.2746,24300.0
2008-05-29 15:30:00,92.25,92.32,92.21,92.24,64900.0,76.2828,76.3407,76.2498,76.2746,64900.0
2008-05-29 15:35:00,92.24,92.33,92.15,92.32,51700.0,76.2746,76.349,76.2001,76.3407,51700.0
2008-05-29 15:40:00,92.32,92.4,92.22,92.29,76000.0,76.3407,76.4069,76.258,76.3159,76000.0
2008-05-29 15:45:00,92.31,92.4,92.28,92.31,56100.0,76.3325,76.4069,76.3076,76.3325,56100.0
2008-05-29 15:50:00,92.34,92.42,92.26,92.32,75000.0,76.3573,76.4234,76.2911,76.3407,75000.0
2008-05-29 15:55:00,92.33,92.34,92.2,92.24,76400.0,76.349,76.3573,76.2415,76.2746,76400.0
2008-05-30 09:30:00,92.07,92.59,91.67,92.06,43600.0,76.134,76.564,75.8032,76.1257,43600.0
2008-05-30 09:35:00,92.04,92.21,91.9,92.11,38600.0,76.1092,76.2498,75.9934,76.1671,38600.0
2008-05-30 09:40:00,92.05,92.17,92.05,92.13,29700.0,76.1175,76.2167,76.1175,76.1836,29700.0
2008-05-30 09:45:00,92.1,92.32,92.02,92.12,40500.0,76.1588,76.3407,76.0926,76.1753,40500.0
2008-05-30 09:50:00,92.11,92.55,92.09,92.55,29700.0,76.1671,76.5309,76.1505,76.5309,29700.0
2008-05-30 09:55:00,92.55,92.68,92.11,92.25,58200.0,76.5309,76.6384,76.1671,76.2828,58200.0
2008-05-30 10:00:00,92.26,92.3,92.1,92.3,38300.0,76.2911,76.3242,76.1588,76.3242,38300.0
2008-05-30 10:05:00,92.3,92.31,92.08,92.17,42300.0,76.3242,76.3325,76.1423,76.2167,42300.0
2008-05-30 10:10:00,92.2,92.24,92.04,92.08,28700.0,76.2415,76.2746,76.1092,76.1423,28700.0
2008-05-30 10:15:00,92.12,92.27,92.1,92.17,35400.0,76.1753,76.2994,76.1588,76.2167,35400.0
2008-05-30 10:20:00,92.21,92.21,92.03,92.15,37300.0,76.2498,76.2498,76.1009,76.2001,37300.0
2008-05-30 10:25:00,92.13,92.22,92.1,92.14,33500.0,76.1836,76.258,76.1588,76.1919,33500.0
2008-05-30 10:30:00,92.14,92.17,92.0,92.08,22800.0,76.1919,76.2167,76.0761,76.1423,22800.0
2008-05-30 10:35:00,92.07,92.14,91.94,91.97,21500.0,76.134,76.1919,76.0265,76.0513,21500.0
2008-05-30 10:40:00,91.99,92.22,91.97,92.2,47200.0,76.0678,76.258,76.0513,76.2415,47200.0
2008-05-30 10:45:00,92.21,92.21,92.04,92.06,22000.0,76.2498,76.2498,76.1092,76.1257,22000.0
2008-05-30 10:50:00,92.06,92.17,91.94,92.01,51600.0,76.1257,76.2167,76.0265,76.0844,51600.0
2008-05-30 10:55:00,92.01,92.11,91.96,92.04,28600.0,76.0844,76.1671,76.043,76.1092,28600.0
2008-05-30 11:00:00,92.06,92.11,91.97,92.04,22700.0,76.1257,76.1671,76.0513,76.1092,22700.0
2008-05-30 11:05:00,92.03,92.09,91.89,91.91,23100.0,76.1009,76.1505,75.9851,76.0017,23100.0
2008-05-30 11:10:00,91.9,91.9,91.79,91.84,30700.0,75.9934,75.9934,75.9025,75.9438,30700.0
2008-05-30 11:15:00,91.85,91.92,91.74,91.78,22300.0,75.9521,76.01,75.8611,75.8942,22300.0
2008-05-30 11:20:00,91.76,91.9,91.69,91.83,29600.0,75.8776,75.9934,75.8198,75.9355,29600.0
2008-05-30 11:25:00,91.82,91.83,91.67,91.76,12400.0,75.9273,75.9355,75.8032,75.8776,12400.0
2008-05-30 11:30:00,91.73,91.92,91.73,91.91,9500.0,75.8528,76.01,75.8528,76.0017,9500.0
2008-05-30 11:35:00,91.92,91.93,91.83,91.85,6500.0,76.01,76.0182,75.9355,75.9521,6500.0
2008-05-30 11:40:00,91.85,91.99,91.78,91.97,7700.0,75.9521,76.0678,75.8942,76.0513,7700.0
2008-05-30 11:45:00,91.96,91.99,91.83,91.84,5700.0,76.043,76.0678,75.9355,75.9438,5700.0
2008-05-30 11:50:00,91.84,91.99,91.78,91.99,27200.0,75.9438,76.0678,75.8942,76.0678,27200.0
2008-05-30 11:55:00,91.96,92.0,91.91,91.93,7400.0,76.043,76.0761,76.0017,76.0182,7400.0
2008-05-30 12:00:00,91.92,91.92,91.88,91.88,3600.0,76.01,76.01,75.9769,75.9769,3600.0
2008-05-30 12:05:00,91.88,91.9,91.78,91.8,18700.0,75.9769,75.9934,75.8942,75.9107,18700.0
2008-05-30 12:10:00,91.8,91.85,91.8,91.8,4900.0,75.9107,75.9521,75.9107,75.9107,4900.0
2008-05-30 12:15:00,91.83,91.85,91.78,91.83,7800.0,75.9355,75.9521,75.8942,75.9355,7800.0
2008-05-30 12:20:00,91.83,91.85,91.8,91.85,8500.0,75.9355,75.9521,75.9107,75.9521,8500.0
2008-05-30 12:25:00,91.85,91.95,91.83,91.93,14400.0,75.9521,76.0348,75.9355,76.0182,14400.0
2008-05-30 12:30:00,91.92,91.98,91.92,91.96,12100.0,76.01,76.0596,76.01,76.043,12100.0
2008-05-30 12:35:00,91.97,91.98,91.94,91.96,10700.0,76.0513,76.0596,76.0265,76.043,10700.0
2008-05-30 12:40:00,91.96,92.0,91.94,91.98,5300.0,76.043,76.0761,76.0265,76.0596,5300.0
2008-05-30 12:45:00,92.0,92.0,91.93,91.94,12900.0,76.0761,76.0761,76.0182,76.0265,12900.0
2008-05-30 12:50:00,91.94,91.99,91.92,91.92,10700.0,76.0265,76.0678,76.01,76.01,10700.0
2008-05-30 12:55:00,91.94,91.96,91.9,91.91,4500.0,76.0265,76.043,75.9934,76.0017,4500.0
2008-05-30 13:00:00,91.93,91.94,91.89,91.93,5300.0,76.0182,76.0265,75.9851,76.0182,5300.0
2008-05-30 13:05:00,91.93,91.94,91.8,91.81,8200.0,76.0182,76.0265,75.9107,75.919,8200.0
2008-05-30 13:10:00,91.83,91.84,91.66,91.7,14100.0,75.9355,75.9438,75.795,75.828,14100.0
2008-05-30 13:15:00,91.69,91.7,91.57,91.62,13100.0,75.8198,75.828,75.7205,75.7619,13100.0
2008-05-30 13:20:00,91.62,91.81,91.62,91.81,14000.0,75.7619,75.919,75.7619,75.919,14000.0
2008-05-30 13:25:00,91.81,91.87,91.81,91.86,7400.0,75.919,75.9686,75.919,75.9603,7400.0
2008-05-30 13:30:00,91.87,91.94,91.81,91.89,11200.0,75.9686,76.0265,75.919,75.9851,11200.0
2008-05-30 13:35:00,91.92,91.96,91.81,91.96,7100.0,76.01,76.043,75.919,76.043,7100.0
2008-05-30 13:40:00,92.0,92.0,91.94,91.97,4600.0,76.0761,76.0761,76.0265,76.0513,4600.0
2008-05-30 13:45:00,91.97,92.03,91.95,91.99,20000.0,76.0513,76.1009,76.0348,76.0678,20000.0
2008-05-30 13:50:00,92.02,92.05,91.9,91.93,24400.0,76.0926,76.1175,75.9934,76.0182,24400.0
2008-05-30 13:55:00,91.92,92.0,91.9,91.95,8100.0,76.01,76.0761,75.9934,76.0348,8100.0
2008-05-30 14:00:00,92.0,92.01,91.93,92.01,24300.0,76.0761,76.0844,76.0182,76.0844,24300.0
2008-05-30 14:05:00,92.0,92.01,91.91,91.92,9200.0,76.0761,76.0844,76.0017,76.01,9200.0
2008-05-30 14:10:00,91.93,91.98,91.89,91.98,7000.0,76.0182,76.0596,75.9851,76.0596,7000.0
2008-05-30 14:15:00,91.98,91.99,91.89,91.9,5200.0,76.0596,76.0678,75.9851,75.9934,5200.0
2008-05-30 14:20:00,91.93,92.03,91.91,92.01,15200.0,76.0182,76.1009,76.0017,76.0844,15200.0
2008-05-30 14:25:00,92.0,92.01,91.96,91.97,6300.0,76.0761,76.0844,76.043,76.0513,6300.0
2008-05-30 14:30:00,91.98,92.01,91.91,92.0,9800.0,76.0596,76.0844,76.0017,76.0761,9800.0
2008-05-30 14:35:00,92.0,92.01,91.98,92.0,8700.0,76.0761,76.0844,76.0596,76.0761,8700.0
2008-05-30 14:40:00,92.01,92.02,91.98,91.98,8700.0,76.0844,76.0926,76.0596,76.0596,8700.0
2008-05-30 14:45:00,92.0,92.05,91.93,91.99,13800.0,76.0761,76.1175,76.0182,76.0678,13800.0
2008-05-30 14:50:00,92.01,92.02,91.97,92.0,11700.0,76.0844,76.0926,76.0513,76.0761,11700.0
2008-05-30 14:55:00,92.0,92.01,91.95,92.0,10000.0,76.0761,76.0844,76.0348,76.0761,10000.0
2008-05-30 15:00:00,92.0,92.02,91.95,91.97,24900.0,76.0761,76.0926,76.0348,76.0513,24900.0
2008-05-30 15:05:00,91.97,92.02,91.84,91.94,21500.0,76.0513,76.0926,75.9438,76.0265,21500.0
2008-05-30 15:10:00,91.92,91.98,91.84,91.96,9600.0,76.01,76.0596,75.9438,76.043,9600.0
2008-05-30 15:15:00,91.98,92.02,91.66,91.81,24000.0,76.0596,76.0926,75.795,75.919,24000.0
2008-05-30 15:20:00,91.84,91.86,91.73,91.79,17700.0,75.9438,75.9603,75.8528,75.9025,17700.0
2008-05-30 15:25:00,91.79,91.98,91.77,91.9,14600.0,75.9025,76.0596,75.8859,75.9934,14600.0
2008-05-30 15:30:00,91.89,91.99,91.78,91.83,19300.0,75.9851,76.0678,75.8942,75.9355,19300.0
2008-05-30 15:35:00,91.81,91.81,91.6,91.68,54100.0,75.919,75.919,75.7453,75.8115,54100.0
2008-05-30 15:40:00,91.68,91.69,91.53,91.53,56700.0,75.8115,75.8198,75.6875,75.6875,56700.0
2008-05-30 15:45:00,91.51,91.88,91.5,91.84,32800.0,75.6709,75.9769,75.6627,75.9438,32800.0
2008-05-30 15:50:00,91.84,91.91,91.8,91.86,58100.0,75.9438,76.0017,75.9107,75.9603,58100.0
2008-05-30 15:55:00,91.84,91.84,91.53,91.67,83600.0,75.9438,75.9438,75.6875,75.8032,83600.0
2008-06-02 09:30:00,91.17,91.7,91.17,91.54,38900.0,75.3898,75.828,75.3898,75.6957,38900.0
2008-06-02 09:35:00,91.55,91.65,91.32,91.38,32300.0,75.704,75.7867,75.5138,75.5634,32300.0
2008-06-02 09:40:00,91.34,91.42,90.85,91.02,34300.0,75.5303,75.5965,75.1252,75.2657,34300.0
2008-06-02 09:45:00,91.03,91.47,90.99,91.42,39900.0,75.274,75.6378,75.2409,75.5965,39900.0
2008-06-02 09:50:00,91.34,91.53,91.16,91.16,18700.0,75.5303,75.6875,75.3815,75.3815,18700.0
2008-06-02 09:55:00,91.19,91.26,90.96,91.1,19600.0,75.4063,75.4642,75.2161,75.3319,19600.0
2008-06-02 10:00:00,91.1,91.25,90.91,91.0,50600.0,75.3319,75.4559,75.1748,75.2492,50600.0
2008-06-02 10:05:00,91.0,91.06,90.74,90.76,29200.0,75.2492,75.2988,75.0342,75.0507,29200.0
2008-06-02 10:10:00,90.78,90.84,90.51,90.63,28700.0,75.0673,75.1169,74.844,74.9432,28700.0
2008-06-02 10:15:00,90.64,90.81,90.6,90.67,21400.0,74.9515,75.0921,74.9184,74.9763,21400.0
2008-06-02 10:20:00,90.7,90.79,90.48,90.48,28600.0,75.0011,75.0755,74.8192,74.8192,28600.0
2008-06-02 10:25:00,90.52,90.62,90.38,90.51,25100.0,74.8523,74.935,74.7365,74.844,25100.0
2008-06-02 10:30:00,90.51,90.56,90.31,90.31,47800.0,74.844,74.8854,74.6786,74.6786,47800.0
2008-06-02 10:35:00,90.31,90.39,90.26,90.28,25000.0,74.6786,74.7448,74.6373,74.6538,25000.0
2008-06-02 10:40:00,90.3,90.34,90.13,90.15,35800.0,74.6704,74.7034,74.5298,74.5463,35800.0
2008-06-02 10:45:00,90.15,90.32,90.11,90.3,27100.0,74.5463,74.6869,74.5132,74.6704,27100.0
2008-06-02 10:50:00,90.34,90.46,90.26,90.46,17900.0,74.7034,74.8027,74.6373,74.8027,17900.0
2008-06-02 10:55:00,90.48,90.48,90.37,90.4,8200.0,74.8192,74.8192,74.7282,74.753,8200.0
2008-06-02 11:00:00,90.41,90.43,90.2,90.25,12500.0,74.7613,74.7779,74.5877,74.629,12500.0
2008-06-02 11:05:00,90.27,90.38,90.15,90.23,17400.0,74.6455,74.7365,74.5463,74.6125,17400.0
2008-06-02 11:10:00,90.26,90.41,90.26,90.4,25000.0,74.6373,74.7613,74.6373,74.753,25000.0
2008-06-02 11:15:00,90.4,90.4,90.13,90.27,15400.0,74.753,74.753,74.5298,74.6455,15400.0
2008-06-02 11:20:00,90.26,90.35,90.16,90.26,14800.0,74.6373,74.7117,74.5546,74.6373,14800.0
2008-06-02 11:25:00,90.3,90.41,90.26,90.41,15100.0,74.6704,74.7613,74.6373,74.7613,15100.0
2008-06-02 11:30:00,90.39,90.57,90.26,90.47,16200.0,74.7448,74.8936,74.6373,74.8109,16200.0
2008-06-02 11:35:00,90.47,90.52,90.25,90.48,36200.0,74.8109,74.8523,74.629,74.8192,36200.0
2008-06-02 11:40:00,90.44,90.63,90.44,90.58,12800.0,74.7861,74.9432,74.7861,74.9019,12800.0
2008-06-02 11:45:00,90.59,90.64,90.42,90.57,18100.0,74.9102,74.9515,74.7696,74.8936,18100.0
2008-06-02 11:50:00,90.59,90.68,90.53,90.55,11900.0,74.9102,74.9846,74.8605,74.8771,11900.0
2008-06-02 11:55:00,90.55,90.72,90.55,90.56,8600.0,74.8771,75.0177,74.8771,74.8854,8600.0
2008-06-02 12:00:00,90.57,90.66,90.57,90.64,12100.0,74.8936,74.968,74.8936,74.9515,12100.0
2008-06-02 12:05:00,90.64,90.75,90.58,90.65,8200.0,74.9515,75.0425,74.9019,74.9598,8200.0
2008-06-02 12:10:00,90.65,90.72,90.65,90.66,8600.0,74.9598,75.0177,74.9598,74.968,8600.0
2008-06-02 12:15:00,90.66,90.76,90.64,90.65,8100.0,74.968,75.0507,74.9515,74.9598,8100.0
2008-06-02 12:20:00,90.66,90.74,90.58,90.71,16600.0,74.968,75.0342,74.9019,75.0094,16600.0
2008-06-02 12:25:00,90.63,90.66,90.58,90.62,4500.0,74.9432,74.968,74.9019,74.935,4500.0
2008-06-02 12:30:00,90.61,90.64,90.27,90.27,12400.0,74.9267,74.9515,74.6455,74.6455,12400.0
2008-06-02 12:35:00,90.28,90.31,90.0,90.17,30100.0,74.6538,74.6786,74.4223,74.5629,30100.0
2008-06-02 12:40:00,90.13,90.18,89.92,90.08,24400.0,74.5298,74.5711,74.3561,74.4884,24400.0
2008-06-02 12:45:00,90.08,90.17,89.99,89.99,19100.0,74.4884,74.5629,74.414,74.414,19100.0
2008-06-02 12:50:00,90.02,90.14,90.01,90.12,9600.0,74.4388,74.538,74.4305,74.5215,9600.0
2008-06-02 12:55:00,90.09,90.16,89.97,90.01,10900.0,74.4967,74.5546,74.3975,74.4305,10900.0
2008-06-02 13:00:00,90.02,90.15,89.98,90.15,6000.0,74.4388,74.5463,74.4057,74.5463,6000.0
2008-06-02 13:05:00,90.15,90.15,89.97,90.06,12700.0,74.5463,74.5463,74.3975,74.4719,12700.0
2008-06-02 13:10:00,90.09,90.21,90.05,90.19,18000.0,74.4967,74.5959,74.4636,74.5794,18000.0
2008-06-02 13:15:00,90.2,90.33,90.11,90.14,22000.0,74.5877,74.6952,74.5132,74.538,22000.0
2008-06-02 13:20:00,90.18,90.26,90.15,90.26,5600.0,74.5711,74.6373,74.5463,74.6373,5600.0
2008-06-02 13:25:00,90.28,90.35,90.27,90.3,4700.0,74.6538,74.7117,74.6455,74.6704,4700.0
2008-06-02 13:30:00,90.29,90.29,90.19,90.26,14800.0,74.6621,74.6621,74.5794,74.6373,14800.0
2008-06-02 13:35:00,90.22,90.33,90.21,90.21,16800.0,74.6042,74.6952,74.5959,74.5959,16800.0
2008-06-02 13:40:00,90.24,90.51,90.24,90.45,30600.0,74.6207,74.844,74.6207,74.7944,30600.0
2008-06-02 13:45:00,90.45,90.55,90.4,90.4,12700.0,74.7944,74.8771,74.753,74.753,12700.0
2008-06-02 13:50:00,90.44,90.55,90.44,90.49,12600.0,74.7861,74.8771,74.7861,74.8275,12600.0
2008-06-02 13:55:00,90.49,90.56,90.44,90.56,11000.0,74.8275,74.8854,74.7861,74.8854,11000.0
2008-06-02 14:00:00,90.56,90.61,90.51,90.51,18900.0,74.8854,74.9267,74.844,74.844,18900.0
2008-06-02 14:05:00,90.51,90.68,90.47,90.47,19000.0,74.844,74.9846,74.8109,74.8109,19000.0
2008-06-02 14:10:00,90.5,90.63,90.4,90.53,18500.0,74.8357,74.9432,74.753,74.8605,18500.0
2008-06-02 14:15:00,90.53,90.55,90.4,90.45,8300.0,74.8605,74.8771,74.753,74.7944,8300.0
2008-06-02 14:20:00,90.43,90.48,90.28,90.3,10800.0,74.7779,74.8192,74.6538,74.6704,10800.0
2008-06-02 14:25:00,90.27,90.35,90.22,90.29,16200.0,74.6455,74.7117,74.6042,74.6621,16200.0
2008-06-02 14:30:00,90.28,90.4,90.25,90.27,24800.0,74.6538,74.753,74.629,74.6455,24800.0
2008-06-02 14:35:00,90.29,90.49,90.29,90.32,19000.0,74.6621,74.8275,74.6621,74.6869,19000.0
2008-06-02 14:40:00,90.29,90.3,90.16,90.19,7900.0,74.6621,74.6704,74.5546,74.5794,7900.0
2008-06-02 14:45:00,90.18,90.25,90.15,90.22,6600.0,74.5711,74.629,74.5463,74.6042,6600.0
2008-06-02 14:50:00,90.21,90.31,90.18,90.25,11400.0,74.5959,74.6786,74.5711,74.629,11400.0
2008-06-02 14:55:00,90.24,90.48,90.2,90.28,24500.0,74.6207,74.8192,74.5877,74.6538,24500.0
2008-06-02 15:00:00,90.28,90.43,90.28,90.34,14800.0,74.6538,74.7779,74.6538,74.7034,14800.0
2008-06-02 15:05:00,90.36,90.37,90.2,90.21,9200.0,74.72,74.7282,74.5877,74.5959,9200.0
2008-06-02 15:10:00,90.19,90.3,90.13,90.16,14900.0,74.5794,74.6704,74.5298,74.5546,14900.0
2008-06-02 15:15:00,90.15,90.2,90.07,90.17,24200.0,74.5463,74.5877,74.4802,74.5629,24200.0
2008-06-02 15:20:00,90.15,90.3,90.07,90.2,50400.0,74.5463,74.6704,74.4802,74.5877,50400.0
2008-06-02 15:25:00,90.21,90.54,90.21,90.42,34700.0,74.5959,74.8688,74.5959,74.7696,34700.0
2008-06-02 15:30:00,90.43,90.5,90.36,90.45,35200.0,74.7779,74.8357,74.72,74.7944,35200.0
2008-06-02 15:35:00,90.44,90.53,90.41,90.41,23400.0,74.7861,74.8605,74.7613,74.7613,23400.0
2008-06-02 15:40:00,90.4,90.53,90.34,90.51,36700.0,74.753,74.8605,74.7034,74.844,36700.0
2008-06-02 15:45:00,90.49,90.7,90.49,90.64,61200.0,74.8275,75.0011,74.8275,74.9515,61200.0
2008-06-02 15:50:00,90.66,90.72,90.56,90.63,62500.0,74.968,75.0177,74.8854,74.9432,62500.0
2008-06-02 15:55:00,90.63,90.69,90.49,90.59,79700.0,74.9432,74.9929,74.8275,74.9102,79700.0
2008-06-03 09:30:00,90.98,91.1,90.41,90.82,24400.0,75.2327,75.3319,74.7613,75.1003,24400.0
2008-06-03 09:35:00,90.84,91.21,90.84,90.95,28000.0,75.1169,75.4228,75.1169,75.2078,28000.0
2008-06-03 09:40:00,90.98,91.34,90.84,91.32,26200.0,75.2327,75.5303,75.1169,75.5138,26200.0
2008-06-03 09:45:00,91.29,91.5,91.0,91.34,31000.0,75.489,75.6627,75.2492,75.5303,31000.0
2008-06-03 09:50:00,91.33,91.48,91.28,91.31,20500.0,75.5221,75.6461,75.4807,75.5055,20500.0
2008-06-03 09:55:00,91.29,91.35,91.02,91.02,19800.0,75.489,75.5386,75.2657,75.2657,19800.0
2008-06-03 10:00:00,91.08,91.49,91.08,91.43,34300.0,75.3153,75.6544,75.3153,75.6048,34300.0
2008-06-03 10:05:00,91.44,91.48,91.27,91.47,15300.0,75.613,75.6461,75.4725,75.6378,15300.0
2008-06-03 10:10:00,91.44,91.45,91.21,91.43,24300.0,75.613,75.6213,75.4228,75.6048,24300.0
2008-06-03 10:15:00,91.42,91.43,91.17,91.35,20500.0,75.5965,75.6048,75.3898,75.5386,20500.0
2008-06-03 10:20:00,91.35,91.35,91.08,91.24,16200.0,75.5386,75.5386,75.3153,75.4477,16200.0
2008-06-03 10:25:00,91.24,91.27,90.8,90.88,31900.0,75.4477,75.4725,75.0838,75.15,31900.0
2008-06-03 10:30:00,90.88,90.94,90.78,90.9,20500.0,75.15,75.1996,75.0673,75.1665,20500.0
2008-06-03 10:35:00,90.92,91.02,90.86,90.97,13500.0,75.183,75.2657,75.1334,75.2244,13500.0
2008-06-03 10:40:00,90.98,91.1,90.89,90.9,18300.0,75.2327,75.3319,75.1582,75.1665,18300.0
2008-06-03 10:45:00,90.89,90.91,90.67,90.68,16400.0,75.1582,75.1748,74.9763,74.9846,16400.0
2008-06-03 10:50:00,90.68,90.88,90.67,90.84,20200.0,74.9846,75.15,74.9763,75.1169,20200.0
2008-06-03 10:55:00,90.85,90.96,90.64,90.93,14600.0,75.1252,75.2161,74.9515,75.1913,14600.0
2008-06-03 11:00:00,90.94,90.94,90.75,90.76,16200.0,75.1996,75.1996,75.0425,75.0507,16200.0
2008-06-03 11:05:00,90.77,90.89,90.69,90.7,34500.0,75.059,75.1582,74.9929,75.0011,34500.0
2008-06-03 11:10:00,90.7,90.88,90.65,90.82,27600.0,75.0011,75.15,74.9598,75.1003,27600.0
2008-06-03 11:15:00,90.82,91.17,90.73,90.98,29400.0,75.1003,75.3898,75.0259,75.2327,29400.0
2008-06-03 11:20:00,91.02,91.21,90.99,91.11,40200.0,75.2657,75.4228,75.2409,75.3402,40200.0
2008-06-03 11:25:00,91.09,91.21,91.03,91.14,17500.0,75.3236,75.4228,75.274,75.365,17500.0
2008-06-03 11:30:00,91.11,91.19,91.06,91.08,13100.0,75.3402,75.4063,75.2988,75.3153,13100.0
2008-06-03 11:35:00,91.12,91.17,91.01,91.12,13800.0,75.3484,75.3898,75.2575,75.3484,13800.0
2008-06-03 11:40:00,91.16,91.21,91.08,91.1,10700.0,75.3815,75.4228,75.3153,75.3319,10700.0
2008-06-03 11:45:00,91.1,91.23,91.05,91.14,13400.0,75.3319,75.4394,75.2905,75.365,13400.0
2008-06-03 11:50:00,91.13,91.2,91.03,91.15,19300.0,75.3567,75.4146,75.274,75.3732,19300.0
2008-06-03 11:55:00,91.17,91.2,91.1,91.16,12100.0,75.3898,75.4146,75.3319,75.3815,12100.0
2008-06-03 12:00:00,91.14,91.18,91.03,91.04,16000.0,75.365,75.398,75.274,75.2823,16000.0
2008-06-03 12:05:00,91.04,91.07,90.87,90.88,12200.0,75.2823,75.3071,75.1417,75.15,12200.0
2008-06-03 12:10:00,90.89,90.98,90.8,90.93,28000.0,75.1582,75.2327,75.0838,75.1913,28000.0
2008-06-03 12:15:00,90.94,91.04,90.89,90.97,14400.0,75.1996,75.2823,75.1582,75.2244,14400.0
2008-06-03 12:20:00,90.96,91.01,90.89,90.96,18700.0,75.2161,75.2575,75.1582,75.2161,18700.0
2008-06-03 12:25:00,90.95,90.97,90.81,90.9,14600.0,75.2078,75.2244,75.0921,75.1665,14600.0
2008-06-03 12:30:00,90.92,90.95,90.78,90.95,28600.0,75.183,75.2078,75.0673,75.2078,28600.0
2008-06-03 12:35:00,90.93,91.01,90.91,90.96,9800.0,75.1913,75.2575,75.1748,75.2161,9800.0
2008-06-03 12:40:00,90.96,90.96,90.72,90.72,8200.0,75.2161,75.2161,75.0177,75.0177,8200.0
2008-06-03 12:45:00,90.71,90.8,90.67,90.7,9700.0,75.0094,75.0838,74.9763,75.0011,9700.0
2008-06-03 12:50:00,90.68,90.75,90.65,90.68,9600.0,74.9846,75.0425,74.9598,74.9846,9600.0
2008-06-03 12:55:00,90.67,90.74,90.6,90.68,11200.0,74.9763,75.0342,74.9184,74.9846,11200.0
2008-06-03 13:00:00,90.69,90.87,90.65,90.82,78200.0,74.9929,75.1417,74.9598,75.1003,78200.0
2008-06-03 13:05:00,90.77,90.87,90.61,90.61,16200.0,75.059,75.1417,74.9267,74.9267,16200.0
2008-06-03 13:10:00,90.63,90.75,90.63,90.71,10800.0,74.9432,75.0425,74.9432,75.0094,10800.0
2008-06-03 13:15:00,90.71,90.81,90.6,90.78,11800.0,75.0094,75.0921,74.9184,75.0673,11800.0
2008-06-03 13:20:00,90.79,90.83,90.69,90.78,12700.0,75.0755,75.1086,74.9929,75.0673,12700.0
2008-06-03 13:25:00,90.75,90.76,90.44,90.48,19200.0,75.0425,75.0507,74.7861,74.8192,19200.0
2008-06-03 13:30:00,90.44,90.44,89.99,90.17,39500.0,74.7861,74.7861,74.414,74.5629,39500.0
2008-06-03 13:35:00,90.17,90.34,90.07,90.14,16400.0,74.5629,74.7034,74.4802,74.538,16400.0
2008-06-03 13:40:00,90.11,90.3,90.06,90.3,14100.0,74.5132,74.6704,74.4719,74.6704,14100.0
2008-06-03 13:45:00,90.32,90.32,89.88,89.95,21600.0,74.6869,74.6869,74.323,74.3809,21600.0
2008-06-03 13:50:00,89.93,89.99,89.63,89.8,24800.0,74.3644,74.414,74.1163,74.2569,24800.0
2008-06-03 13:55:00,89.84,89.91,89.6,89.9,21500.0,74.29,74.3479,74.0915,74.3396,21500.0
2008-06-03 14:00:00,89.89,89.96,89.77,89.89,20100.0,74.3313,74.3892,74.2321,74.3313,20100.0
2008-06-03 14:05:00,89.89,89.93,89.68,89.88,22500.0,74.3313,74.3644,74.1577,74.323,22500.0
2008-06-03 14:10:00,89.86,90.04,89.85,89.91,17700.0,74.3065,74.4554,74.2982,74.3479,17700.0
2008-06-03 14:15:00,89.95,89.95,89.74,89.79,26300.0,74.3809,74.3809,74.2073,74.2486,26300.0
2008-06-03 14:20:00,89.79,89.81,89.5,89.55,49500.0,74.2486,74.2652,74.0088,74.0502,49500.0
2008-06-03 14:25:00,89.54,89.55,89.25,89.39,69500.0,74.0419,74.0502,73.8021,73.9179,69500.0
2008-06-03 14:30:00,89.42,89.69,89.31,89.37,33300.0,73.9427,74.1659,73.8517,73.9013,33300.0
2008-06-03 14:35:00,89.36,89.67,89.32,89.43,65900.0,73.8931,74.1494,73.86,73.9509,65900.0
2008-06-03 14:40:00,89.45,89.59,89.31,89.49,39200.0,73.9675,74.0832,73.8517,74.0006,39200.0
2008-06-03 14:45:00,89.5,89.69,89.46,89.69,28400.0,74.0088,74.1659,73.9757,74.1659,28400.0
2008-06-03 14:50:00,89.7,89.82,89.58,89.75,38800.0,74.1742,74.2734,74.075,74.2156,38800.0
2008-06-03 14:55:00,89.74,89.75,89.6,89.72,15100.0,74.2073,74.2156,74.0915,74.1907,15100.0
2008-06-03 15:00:00,89.72,90.16,89.53,89.99,59100.0,74.1907,74.5546,74.0336,74.414,59100.0
2008-06-03 15:05:00,90.04,90.13,89.8,90.12,49800.0,74.4554,74.5298,74.2569,74.5215,49800.0
2008-06-03 15:10:00,90.11,90.11,89.8,89.91,26800.0,74.5132,74.5132,74.2569,74.3479,26800.0
2008-06-03 15:15:00,89.92,89.95,89.72,89.79,17800.0,74.3561,74.3809,74.1907,74.2486,17800.0
2008-06-03 15:20:00,89.76,89.97,89.64,89.93,26400.0,74.2238,74.3975,74.1246,74.3644,26400.0
2008-06-03 15:25:00,89.91,90.06,89.79,90.04,19800.0,74.3479,74.4719,74.2486,74.4554,19800.0
2008-06-03 15:30:00,90.06,90.4,89.88,90.24,54800.0,74.4719,74.753,74.323,74.6207,54800.0
2008-06-03 15:35:00,90.24,90.36,90.09,90.24,40700.0,74.6207,74.72,74.4967,74.6207,40700.0
2008-06-03 15:40:00,90.22,90.37,90.1,90.18,55000.0,74.6042,74.7282,74.505,74.5711,55000.0
2008-06-03 15:45:00,90.21,90.22,90.1,90.13,32300.0,74.5959,74.6042,74.505,74.5298,32300.0
2008-06-03 15:50:00,90.12,90.27,90.01,90.15,51800.0,74.5215,74.6455,74.4305,74.5463,51800.0
2008-06-03 15:55:00,90.17,90.19,89.94,89.94,69300.0,74.5629,74.5794,74.3727,74.3727,69300.0
2008-06-04 09:30:00,89.51,90.15,89.51,89.76,19000.0,74.0171,74.5463,74.0171,74.2238,19000.0
2008-06-04 09:35:00,89.77,89.85,89.43,89.58,13200.0,74.2321,74.2982,73.9509,74.075,13200.0
2008-06-04 09:40:00,89.65,90.12,89.65,90.12,12900.0,74.1329,74.5215,74.1329,74.5215,12900.0
2008-06-04 09:45:00,90.13,90.68,90.12,90.68,21500.0,74.5298,74.9846,74.5215,74.9846,21500.0
2008-06-04 09:50:00,90.66,90.71,90.45,90.56,20100.0,74.968,75.0094,74.7944,74.8854,20100.0
2008-06-04 09:55:00,90.58,91.13,90.56,91.13,42100.0,74.9019,75.3567,74.8854,75.3567,42100.0
2008-06-04 10:00:00,91.13,91.14,90.89,91.07,43500.0,75.3567,75.365,75.1582,75.3071,43500.0
2008-06-04 10:05:00,91.08,91.2,90.96,91.11,34300.0,75.3153,75.4146,75.2161,75.3402,34300.0
2008-06-04 10:10:00,91.11,91.13,90.94,91.04,32700.0,75.3402,75.3567,75.1996,75.2823,32700.0
2008-06-04 10:15:00,91.08,91.13,90.96,91.12,28100.0,75.3153,75.3567,75.2161,75.3484,28100.0
2008-06-04 10:20:00,91.11,91.37,90.98,91.35,30000.0,75.3402,75.5552,75.2327,75.5386,30000.0
2008-06-04 10:25:00,91.33,91.57,91.31,91.49,25300.0,75.5221,75.7205,75.5055,75.6544,25300.0
2008-06-04 10:30:00,91.5,91.54,91.27,91.32,19000.0,75.6627,75.6957,75.4725,75.5138,19000.0
2008-06-04 10:35:00,91.29,91.38,91.02,91.05,51900.0,75.489,75.5634,75.2657,75.2905,51900.0
2008-06-04 10:40:00,91.06,91.22,90.94,91.13,30600.0,75.2988,75.4311,75.1996,75.3567,30600.0
2008-06-04 10:45:00,91.16,91.26,91.08,91.09,11500.0,75.3815,75.4642,75.3153,75.3236,11500.0
2008-06-04 10:50:00,91.09,91.49,91.08,91.48,20000.0,75.3236,75.6544,75.3153,75.6461,20000.0
2008-06-04 10:55:00,91.44,91.55,91.44,91.48,22200.0,75.613,75.704,75.613,75.6461,22200.0
2008-06-04 11:00:00,91.53,91.53,91.38,91.41,11600.0,75.6875,75.6875,75.5634,75.5882,11600.0
2008-06-04 11:05:00,91.38,91.76,91.38,91.7,17300.0,75.5634,75.8776,75.5634,75.828,17300.0
2008-06-04 11:10:00,91.69,91.92,91.67,91.77,15900.0,75.8198,76.01,75.8032,75.8859,15900.0
2008-06-04 11:15:00,91.79,91.9,91.74,91.89,12200.0,75.9025,75.9934,75.8611,75.9851,12200.0
2008-06-04 11:20:00,91.9,92.1,91.85,92.1,17400.0,75.9934,76.1588,75.9521,76.1588,17400.0
2008-06-04 11:25:00,92.12,92.31,92.07,92.25,19500.0,76.1753,76.3325,76.134,76.2828,19500.0
2008-06-04 11:30:00,92.24,92.24,91.96,91.96,7600.0,76.2746,76.2746,76.043,76.043,7600.0
2008-06-04 11:35:00,91.95,92.05,91.95,92.03,7000.0,76.0348,76.1175,76.0348,76.1009,7000.0
2008-06-04 11:40:00,92.0,92.04,91.95,91.98,9100.0,76.0761,76.1092,76.0348,76.0596,9100.0
2008-06-04 11:45:00,91.98,92.02,91.85,91.99,32500.0,76.0596,76.0926,75.9521,76.0678,32500.0
2008-06-04 11:50:00,91.98,92.09,91.35,92.09,22000.0,76.0596,76.1505,75.5386,76.1505,22000.0
2008-06-04 11:55:00,92.1,92.1,91.99,92.0,6600.0,76.1588,76.1588,76.0678,76.0761,6600.0
2008-06-04 12:00:00,92.0,92.03,91.67,91.72,11100.0,76.0761,76.1009,75.8032,75.8446,11100.0
2008-06-04 12:05:00,91.73,91.74,91.64,91.72,3700.0,75.8528,75.8611,75.7784,75.8446,3700.0
2008-06-04 12:10:00,91.71,91.8,91.71,91.8,11000.0,75.8363,75.9107,75.8363,75.9107,11000.0
2008-06-04 12:15:00,91.78,91.93,91.78,91.93,13700.0,75.8942,76.0182,75.8942,76.0182,13700.0
2008-06-04 12:20:00,91.97,92.0,91.95,91.98,7700.0,76.0513,76.0761,76.0348,76.0596,7700.0
2008-06-04 12:25:00,91.96,92.03,91.94,91.95,11000.0,76.043,76.1009,76.0265,76.0348,11000.0
2008-06-04 12:30:00,91.96,91.98,91.92,91.94,4900.0,76.043,76.0596,76.01,76.0265,4900.0
2008-06-04 12:35:00,91.91,91.95,91.7,91.81,14000.0,76.0017,76.0348,75.828,75.919,14000.0
2008-06-04 12:40:00,91.76,91.83,91.59,91.59,10200.0,75.8776,75.9355,75.7371,75.7371,10200.0
2008-06-04 12:45:00,91.64,91.76,91.63,91.65,5300.0,75.7784,75.8776,75.7701,75.7867,5300.0
2008-06-04 12:50:00,91.64,91.85,91.64,91.8,22500.0,75.7784,75.9521,75.7784,75.9107,22500.0
2008-06-04 12:55:00,91.78,91.79,91.59,91.62,8000.0,75.8942,75.9025,75.7371,75.7619,8000.0
2008-06-04 13:00:00,91.65,91.76,91.64,91.69,9600.0,75.7867,75.8776,75.7784,75.8198,9600.0
2008-06-04 13:05:00,91.7,91.71,91.37,91.44,12000.0,75.828,75.8363,75.5552,75.613,12000.0
2008-06-04 13:10:00,91.44,91.63,91.44,91.61,8500.0,75.613,75.7701,75.613,75.7536,8500.0
2008-06-04 13:15:00,91.61,91.7,91.61,91.64,4100.0,75.7536,75.828,75.7536,75.7784,4100.0
2008-06-04 13:20:00,91.64,91.72,91.61,91.65,22700.0,75.7784,75.8446,75.7536,75.7867,22700.0
2008-06-04 13:25:00,91.63,91.88,91.63,91.88,13200.0,75.7701,75.9769,75.7701,75.9769,13200.0
2008-06-04 13:30:00,91.85,91.93,91.78,91.9,13100.0,75.9521,76.0182,75.8942,75.9934,13100.0
2008-06-04 13:35:00,91.9,91.91,91.7,91.73,7300.0,75.9934,76.0017,75.828,75.8528,7300.0
2008-06-04 13:40:00,91.74,91.85,91.74,91.8,6800.0,75.8611,75.9521,75.8611,75.9107,6800.0
2008-06-04 13:45:00,91.8,91.85,91.74,91.76,10600.0,75.9107,75.9521,75.8611,75.8776,10600.0
2008-06-04 13:50:00,91.74,91.94,91.72,91.9,19700.0,75.8611,76.0265,75.8446,75.9934,19700.0
2008-06-04 13:55:00,91.92,91.94,91.89,91.93,7800.0,76.01,76.0265,75.9851,76.0182,7800.0
2008-06-04 14:00:00,91.9,91.95,91.8,91.88,13800.0,75.9934,76.0348,75.9107,75.9769,13800.0
2008-06-04 14:05:00,91.87,91.88,91.57,91.57,11400.0,75.9686,75.9769,75.7205,75.7205,11400.0
2008-06-04 14:10:00,91.57,91.65,91.32,91.36,19600.0,75.7205,75.7867,75.5138,75.5469,19600.0
2008-06-04 14:15:00,91.33,91.4,91.18,91.26,39400.0,75.5221,75.58,75.398,75.4642,39400.0
2008-06-04 14:20:00,91.27,91.41,91.2,91.39,15700.0,75.4725,75.5882,75.4146,75.5717,15700.0
2008-06-04 14:25:00,91.4,91.41,91.25,91.38,18500.0,75.58,75.5882,75.4559,75.5634,18500.0
2008-06-04 14:30:00,91.39,91.52,91.28,91.44,22300.0,75.5717,75.6792,75.4807,75.613,22300.0
2008-06-04 14:35:00,91.47,91.7,91.44,91.7,10700.0,75.6378,75.828,75.613,75.828,10700.0
2008-06-04 14:40:00,91.75,91.77,91.57,91.69,18400.0,75.8694,75.8859,75.7205,75.8198,18400.0
2008-06-04 14:45:00,91.65,91.65,91.25,91.33,30300.0,75.7867,75.7867,75.4559,75.5221,30300.0
2008-06-04 14:50:00,91.34,91.37,91.03,91.07,17800.0,75.5303,75.5552,75.274,75.3071,17800.0
2008-06-04 14:55:00,91.04,91.09,90.86,90.93,37300.0,75.2823,75.3236,75.1334,75.1913,37300.0
2008-06-04 15:00:00,90.87,91.23,90.85,91.15,24700.0,75.1417,75.4394,75.1252,75.3732,24700.0
2008-06-04 15:05:00,91.14,91.38,91.06,91.3,18500.0,75.365,75.5634,75.2988,75.4973,18500.0
2008-06-04 15:10:00,91.29,91.33,91.08,91.17,28100.0,75.489,75.5221,75.3153,75.3898,28100.0
2008-06-04 15:15:00,91.15,91.53,91.09,91.33,41300.0,75.3732,75.6875,75.3236,75.5221,41300.0
2008-06-04 15:20:00,91.37,91.61,91.21,91.6,25100.0,75.5552,75.7536,75.4228,75.7453,25100.0
2008-06-04 15:25:00,91.59,91.67,91.38,91.48,51000.0,75.7371,75.8032,75.5634,75.6461,51000.0
2008-06-04 15:30:00,91.47,91.48,91.33,91.37,30400.0,75.6378,75.6461,75.5221,75.5552,30400.0
2008-06-04 15:35:00,91.4,91.53,91.36,91.36,30900.0,75.58,75.6875,75.5469,75.5469,30900.0
2008-06-04 15:40:00,91.37,91.38,91.17,91.18,39300.0,75.5552,75.5634,75.3898,75.398,39300.0
2008-06-04 15:45:00,91.17,91.61,91.09,91.57,70000.0,75.3898,75.7536,75.3236,75.7205,70000.0
2008-06-04 15:50:00,91.57,91.63,91.41,91.5,58900.0,75.7205,75.7701,75.5882,75.6627,58900.0
2008-06-04 15:55:00,91.51,91.65,91.43,91.48,59200.0,75.6709,75.7867,75.6048,75.6461,59200.0
2008-06-05 09:30:00,91.86,92.25,91.33,91.33,26300.0,75.9603,76.2828,75.5221,75.5221,26300.0
2008-06-05 09:35:00,91.39,91.46,91.26,91.41,17300.0,75.5717,75.6296,75.4642,75.5882,17300.0
2008-06-05 09:40:00,91.37,91.86,91.32,91.64,24900.0,75.5552,75.9603,75.5138,75.7784,24900.0
2008-06-05 09:45:00,91.65,91.73,91.59,91.63,24500.0,75.7867,75.8528,75.7371,75.7701,24500.0
2008-06-05 09:50:00,91.61,91.72,91.53,91.62,33000.0,75.7536,75.8446,75.6875,75.7619,33000.0
2008-06-05 09:55:00,91.63,91.65,91.45,91.6,20600.0,75.7701,75.7867,75.6213,75.7453,20600.0
2008-06-05 10:00:00,91.6,91.61,91.3,91.61,29500.0,75.7453,75.7536,75.4973,75.7536,29500.0
2008-06-05 10:05:00,91.64,91.96,91.55,91.93,23100.0,75.7784,76.043,75.704,76.0182,23100.0
2008-06-05 10:10:00,91.93,91.97,91.87,91.92,29500.0,76.0182,76.0513,75.9686,76.01,29500.0
2008-06-05 10:15:00,91.92,92.14,91.9,92.14,26000.0,76.01,76.1919,75.9934,76.1919,26000.0
2008-06-05 10:20:00,92.12,92.15,91.98,92.07,28600.0,76.1753,76.2001,76.0596,76.134,28600.0
2008-06-05 10:25:00,92.09,92.33,92.09,92.23,28300.0,76.1505,76.349,76.1505,76.2663,28300.0
2008-06-05 10:30:00,92.23,92.44,92.22,92.38,41200.0,76.2663,76.4399,76.258,76.3903,41200.0
2008-06-05 10:35:00,92.39,92.48,92.35,92.37,26500.0,76.3986,76.473,76.3655,76.3821,26500.0
2008-06-05 10:40:00,92.39,92.42,92.2,92.4,29800.0,76.3986,76.4234,76.2415,76.4069,29800.0
2008-06-05 10:45:00,92.41,92.6,92.41,92.57,22900.0,76.4151,76.5723,76.4151,76.5474,22900.0
2008-06-05 10:50:00,92.57,92.64,92.52,92.57,17600.0,76.5474,76.6053,76.5061,76.5474,17600.0
2008-06-05 10:55:00,92.55,92.55,92.16,92.36,34200.0,76.5309,76.5309,76.2084,76.3738,34200.0
2008-06-05 11:00:00,92.34,92.49,92.3,92.36,24100.0,76.3573,76.4813,76.3242,76.3738,24100.0
2008-06-05 11:05:00,92.34,92.4,92.13,92.18,22700.0,76.3573,76.4069,76.1836,76.225,22700.0
2008-06-05 11:10:00,92.18,92.29,92.06,92.26,19500.0,76.225,76.3159,76.1257,76.2911,19500.0
2008-06-05 11:15:00,92.26,92.4,92.23,92.29,28100.0,76.2911,76.4069,76.2663,76.3159,28100.0
2008-06-05 11:20:00,92.27,92.39,92.05,92.09,19700.0,76.2994,76.3986,76.1175,76.1505,19700.0
2008-06-05 11:25:00,92.05,92.36,92.05,92.36,12200.0,76.1175,76.3738,76.1175,76.3738,12200.0
2008-06-05 11:30:00,92.36,92.37,92.16,92.2,12800.0,76.3738,76.3821,76.2084,76.2415,12800.0
2008-06-05 11:35:00,92.24,92.36,92.2,92.36,17900.0,76.2746,76.3738,76.2415,76.3738,17900.0
2008-06-05 11:40:00,92.33,92.39,92.27,92.38,17100.0,76.349,76.3986,76.2994,76.3903,17100.0
2008-06-05 11:45:00,92.39,92.42,92.29,92.42,11800.0,76.3986,76.4234,76.3159,76.4234,11800.0
2008-06-05 11:50:00,92.4,92.49,92.37,92.46,27300.0,76.4069,76.4813,76.3821,76.4565,27300.0
2008-06-05 11:55:00,92.46,92.48,92.31,92.35,18800.0,76.4565,76.473,76.3325,76.3655,18800.0
2008-06-05 12:00:00,92.35,92.57,92.33,92.5,37300.0,76.3655,76.5474,76.349,76.4896,37300.0
2008-06-05 12:05:00,92.49,92.5,92.33,92.36,27500.0,76.4813,76.4896,76.349,76.3738,27500.0
2008-06-05 12:10:00,92.4,92.5,92.35,92.48,28200.0,76.4069,76.4896,76.3655,76.473,28200.0
2008-06-05 12:15:00,92.44,92.55,92.44,92.54,27600.0,76.4399,76.5309,76.4399,76.5226,27600.0
2008-06-05 12:20:00,92.53,92.8,92.52,92.74,32100.0,76.5144,76.7376,76.5061,76.688,32100.0
2008-06-05 12:25:00,92.75,92.95,92.67,92.9,35400.0,76.6963,76.8617,76.6301,76.8203,35400.0
2008-06-05 12:30:00,92.87,92.96,92.83,92.92,19400.0,76.7955,76.8699,76.7624,76.8369,19400.0
2008-06-05 12:35:00,92.91,92.94,92.83,92.94,9800.0,76.8286,76.8534,76.7624,76.8534,9800.0
2008-06-05 12:40:00,92.89,92.91,92.84,92.86,13200.0,76.8121,76.8286,76.7707,76.7873,13200.0
2008-06-05 12:45:00,92.91,92.91,92.83,92.86,8000.0,76.8286,76.8286,76.7624,76.7873,8000.0
2008-06-05 12:50:00,92.87,92.88,92.72,92.88,19200.0,76.7955,76.8038,76.6715,76.8038,19200.0
2008-06-05 12:55:00,92.86,92.93,92.84,92.89,11000.0,76.7873,76.8451,76.7707,76.8121,11000.0
2008-06-05 13:00:00,92.89,92.95,92.85,92.88,9400.0,76.8121,76.8617,76.779,76.8038,9400.0
2008-06-05 13:05:00,92.89,92.98,92.82,92.89,18900.0,76.8121,76.8865,76.7542,76.8121,18900.0
2008-06-05 13:10:00,92.91,92.95,92.82,92.86,15200.0,76.8286,76.8617,76.7542,76.7873,15200.0
2008-06-05 13:15:00,92.88,93.06,92.86,93.02,35300.0,76.8038,76.9526,76.7873,76.9196,35300.0
2008-06-05 13:20:00,93.01,93.03,92.8,92.91,33600.0,76.9113,76.9278,76.7376,76.8286,33600.0
2008-06-05 13:25:00,92.93,93.1,92.92,93.07,23200.0,76.8451,76.9857,76.8369,76.9609,23200.0
2008-06-05 13:30:00,93.06,93.09,92.98,93.05,22200.0,76.9526,76.9774,76.8865,76.9444,22200.0
2008-06-05 13:35:00,93.06,93.13,93.02,93.12,16200.0,76.9526,77.0105,76.9196,77.0023,16200.0
2008-06-05 13:40:00,93.11,93.24,93.09,93.24,26000.0,76.994,77.1015,76.9774,77.1015,26000.0
2008-06-05 13:45:00,93.24,93.28,93.01,93.02,34100.0,77.1015,77.1346,76.9113,76.9196,34100.0
2008-06-05 13:50:00,93.02,93.03,92.84,92.97,26500.0,76.9196,76.9278,76.7707,76.8782,26500.0
2008-06-05 13:55:00,92.98,93.02,92.89,92.94,15000.0,76.8865,76.9196,76.8121,76.8534,15000.0
2008-06-05 14:00:00,92.91,92.97,92.75,92.75,36000.0,76.8286,76.8782,76.6963,76.6963,36000.0
2008-06-05 14:05:00,92.73,92.76,92.57,92.75,24900.0,76.6798,76.7046,76.5474,76.6963,24900.0
2008-06-05 14:10:00,92.77,92.78,92.63,92.7,20400.0,76.7128,76.7211,76.5971,76.6549,20400.0
2008-06-05 14:15:00,92.67,92.73,92.64,92.69,22700.0,76.6301,76.6798,76.6053,76.6467,22700.0
2008-06-05 14:20:00,92.66,92.68,92.31,92.41,50000.0,76.6219,76.6384,76.3325,76.4151,50000.0
2008-06-05 14:25:00,92.42,92.5,92.37,92.46,29100.0,76.4234,76.4896,76.3821,76.4565,29100.0
2008-06-05 14:30:00,92.48,92.49,92.29,92.39,32100.0,76.473,76.4813,76.3159,76.3986,32100.0
2008-06-05 14:35:00,92.4,92.66,92.4,92.66,15400.0,76.4069,76.6219,76.4069,76.6219,15400.0
2008-06-05 14:40:00,92.65,92.78,92.56,92.77,31500.0,76.6136,76.7211,76.5392,76.7128,31500.0
2008-06-05 14:45:00,92.79,92.91,92.76,92.86,25000.0,76.7294,76.8286,76.7046,76.7873,25000.0
2008-06-05 14:50:00,92.86,93.07,92.82,93.04,27800.0,76.7873,76.9609,76.7542,76.9361,27800.0
2008-06-05 14:55:00,93.03,93.1,92.86,92.94,38600.0,76.9278,76.9857,76.7873,76.8534,38600.0
2008-06-05 15:00:00,92.97,92.98,92.87,92.95,16000.0,76.8782,76.8865,76.7955,76.8617,16000.0
2008-06-05 15:05:00,92.95,93.27,92.95,93.26,40500.0,76.8617,77.1263,76.8617,77.118,40500.0
2008-06-05 15:10:00,93.25,93.28,93.15,93.24,41900.0,77.1098,77.1346,77.0271,77.1015,41900.0
2008-06-05 15:15:00,93.25,93.3,93.2,93.25,54800.0,77.1098,77.1511,77.0684,77.1098,54800.0
2008-06-05 15:20:00,93.26,93.32,93.2,93.28,49100.0,77.118,77.1676,77.0684,77.1346,49100.0
2008-06-05 15:25:00,93.32,93.38,93.2,93.29,42600.0,77.1676,77.2172,77.0684,77.1428,42600.0
2008-06-05 15:30:00,93.29,93.38,93.28,93.35,49800.0,77.1428,77.2172,77.1346,77.1924,49800.0
2008-06-05 15:35:00,93.33,93.53,93.33,93.47,63600.0,77.1759,77.3413,77.1759,77.2917,63600.0
2008-06-05 15:40:00,93.47,93.55,93.39,93.47,68800.0,77.2917,77.3578,77.2255,77.2917,68800.0
2008-06-05 15:45:00,93.46,93.56,93.39,93.55,70500.0,77.2834,77.3661,77.2255,77.3578,70500.0
2008-06-05 15:50:00,93.55,93.67,93.44,93.52,83200.0,77.3578,77.4571,77.2669,77.333,83200.0
2008-06-05 15:55:00,93.5,93.69,93.5,93.51,84100.0,77.3165,77.4736,77.3165,77.3247,84100.0
2008-06-06 09:30:00,92.28,92.44,91.28,91.45,65100.0,76.3076,76.4399,75.4807,75.6213,65100.0
2008-06-06 09:35:00,91.45,91.61,91.42,91.53,53700.0,75.6213,75.7536,75.5965,75.6875,53700.0
2008-06-06 09:40:00,91.53,91.59,91.19,91.28,79000.0,75.6875,75.7371,75.4063,75.4807,79000.0
2008-06-06 09:45:00,91.34,91.49,91.06,91.06,40100.0,75.5303,75.6544,75.2988,75.2988,40100.0
2008-06-06 09:50:00,91.03,91.04,90.71,90.87,49400.0,75.274,75.2823,75.0094,75.1417,49400.0
2008-06-06 09:55:00,90.87,90.9,90.73,90.78,29400.0,75.1417,75.1665,75.0259,75.0673,29400.0
2008-06-06 10:00:00,90.76,90.77,90.06,90.23,66400.0,75.0507,75.059,74.4719,74.6125,66400.0
2008-06-06 10:05:00,90.17,90.44,90.17,90.35,56800.0,74.5629,74.7861,74.5629,74.7117,56800.0
2008-06-06 10:10:00,90.35,90.64,90.3,90.42,50800.0,74.7117,74.9515,74.6704,74.7696,50800.0
2008-06-06 10:15:00,90.43,90.51,90.29,90.41,39600.0,74.7779,74.844,74.6621,74.7613,39600.0
2008-06-06 10:20:00,90.45,90.51,90.29,90.51,22200.0,74.7944,74.844,74.6621,74.844,22200.0
2008-06-06 10:25:00,90.51,90.55,90.16,90.21,40600.0,74.844,74.8771,74.5546,74.5959,40600.0
2008-06-06 10:30:00,90.26,90.51,90.17,90.45,38200.0,74.6373,74.844,74.5629,74.7944,38200.0
2008-06-06 10:35:00,90.48,90.68,90.37,90.67,60700.0,74.8192,74.9846,74.7282,74.9763,60700.0
2008-06-06 10:40:00,90.68,90.79,90.49,90.54,53000.0,74.9846,75.0755,74.8275,74.8688,53000.0
2008-06-06 10:45:00,90.55,90.65,90.47,90.65,38300.0,74.8771,74.9598,74.8109,74.9598,38300.0
2008-06-06 10:50:00,90.65,90.86,90.65,90.77,21000.0,74.9598,75.1334,74.9598,75.059,21000.0
2008-06-06 10:55:00,90.76,90.79,90.55,90.55,23700.0,75.0507,75.0755,74.8771,74.8771,23700.0
2008-06-06 11:00:00,90.55,90.55,90.17,90.24,26300.0,74.8771,74.8771,74.5629,74.6207,26300.0
2008-06-06 11:05:00,90.28,90.28,89.92,89.99,29500.0,74.6538,74.6538,74.3561,74.414,29500.0
2008-06-06 11:10:00,90.01,90.08,89.96,90.01,14800.0,74.4305,74.4884,74.3892,74.4305,14800.0
2008-06-06 11:15:00,90.01,90.08,89.88,90.08,16200.0,74.4305,74.4884,74.323,74.4884,16200.0
2008-06-06 11:20:00,90.08,90.22,90.02,90.21,21800.0,74.4884,74.6042,74.4388,74.5959,21800.0
2008-06-06 11:25:00,90.13,90.13,89.86,89.88,21000.0,74.5298,74.5298,74.3065,74.323,21000.0
2008-06-06 11:30:00,89.89,90.07,89.86,89.98,15200.0,74.3313,74.4802,74.3065,74.4057,15200.0
2008-06-06 11:35:00,89.99,90.36,89.97,90.35,15400.0,74.414,74.72,74.3975,74.7117,15400.0
2008-06-06 11:40:00,90.35,90.37,90.15,90.18,13800.0,74.7117,74.7282,74.5463,74.5711,13800.0
2008-06-06 11:45:00,90.18,90.38,90.18,90.25,9000.0,74.5711,74.7365,74.5711,74.629,9000.0
2008-06-06 11:50:00,90.25,90.39,90.25,90.3,16300.0,74.629,74.7448,74.629,74.6704,16300.0
2008-06-06 11:55:00,90.27,90.34,90.24,90.33,22200.0,74.6455,74.7034,74.6207,74.6952,22200.0
2008-06-06 12:00:00,90.33,90.43,90.32,90.36,16700.0,74.6952,74.7779,74.6869,74.72,16700.0
2008-06-06 12:05:00,90.36,90.37,90.21,90.21,12500.0,74.72,74.7282,74.5959,74.5959,12500.0
2008-06-06 12:10:00,90.21,90.43,90.21,90.33,42800.0,74.5959,74.7779,74.5959,74.6952,42800.0
2008-06-06 12:15:00,90.33,90.5,90.28,90.37,20700.0,74.6952,74.8357,74.6538,74.7282,20700.0
2008-06-06 12:20:00,90.37,90.37,90.27,90.3,25400.0,74.7282,74.7282,74.6455,74.6704,25400.0
2008-06-06 12:25:00,90.3,90.34,90.24,90.33,11600.0,74.6704,74.7034,74.6207,74.6952,11600.0
2008-06-06 12:30:00,90.33,90.44,90.32,90.42,5800.0,74.6952,74.7861,74.6869,74.7696,5800.0
2008-06-06 12:35:00,90.42,90.65,90.35,90.61,16500.0,74.7696,74.9598,74.7117,74.9267,16500.0
2008-06-06 12:40:00,90.61,90.65,90.6,90.6,6600.0,74.9267,74.9598,74.9184,74.9184,6600.0
2008-06-06 12:45:00,90.61,90.79,90.6,90.76,10600.0,74.9267,75.0755,74.9184,75.0507,10600.0
2008-06-06 12:50:00,90.76,90.77,90.55,90.6,17600.0,75.0507,75.059,74.8771,74.9184,17600.0
2008-06-06 12:55:00,90.6,90.6,90.5,90.54,7100.0,74.9184,74.9184,74.8357,74.8688,7100.0
2008-06-06 13:00:00,90.54,90.61,90.31,90.35,26400.0,74.8688,74.9267,74.6786,74.7117,26400.0
2008-06-06 13:05:00,90.36,90.42,90.24,90.32,12800.0,74.72,74.7696,74.6207,74.6869,12800.0
2008-06-06 13:10:00,90.27,90.46,90.21,90.4,16600.0,74.6455,74.8027,74.5959,74.753,16600.0
2008-06-06 13:15:00,90.4,90.44,90.14,90.15,44200.0,74.753,74.7861,74.538,74.5463,44200.0
2008-06-06 13:20:00,90.15,90.2,90.03,90.11,49000.0,74.5463,74.5877,74.4471,74.5132,49000.0
2008-06-06 13:25:00,90.11,90.13,89.97,90.08,45400.0,74.5132,74.5298,74.3975,74.4884,45400.0
2008-06-06 13:30:00,90.08,90.12,89.99,90.11,20100.0,74.4884,74.5215,74.414,74.5132,20100.0
2008-06-06 13:35:00,90.11,90.38,90.1,90.15,18500.0,74.5132,74.7365,74.505,74.5463,18500.0
2008-06-06 13:40:00,90.15,90.25,90.14,90.17,18400.0,74.5463,74.629,74.538,74.5629,18400.0
2008-06-06 13:45:00,90.17,90.2,90.03,90.06,16000.0,74.5629,74.5877,74.4471,74.4719,16000.0
2008-06-06 13:50:00,90.04,90.06,89.87,89.94,42300.0,74.4554,74.4719,74.3148,74.3727,42300.0
2008-06-06 13:55:00,89.9,90.04,89.85,89.94,21400.0,74.3396,74.4554,74.2982,74.3727,21400.0
2008-06-06 14:00:00,89.94,89.99,89.89,89.94,17800.0,74.3727,74.414,74.3313,74.3727,17800.0
2008-06-06 14:05:00,89.94,90.0,89.78,89.78,34900.0,74.3727,74.4223,74.2404,74.2404,34900.0
2008-06-06 14:10:00,89.78,89.81,89.45,89.49,83700.0,74.2404,74.2652,73.9675,74.0006,83700.0
2008-06-06 14:15:00,89.47,89.55,89.31,89.4,52000.0,73.984,74.0502,73.8517,73.9261,52000.0
2008-06-06 14:20:00,89.4,89.64,89.34,89.44,40100.0,73.9261,74.1246,73.8765,73.9592,40100.0
2008-06-06 14:25:00,89.44,89.49,89.2,89.44,50500.0,73.9592,74.0006,73.7607,73.9592,50500.0
2008-06-06 14:30:00,89.43,89.68,89.35,89.45,21300.0,73.9509,74.1577,73.8848,73.9675,21300.0
2008-06-06 14:35:00,89.44,89.48,89.31,89.45,28000.0,73.9592,73.9923,73.8517,73.9675,28000.0
2008-06-06 14:40:00,89.47,89.64,89.37,89.58,20400.0,73.984,74.1246,73.9013,74.075,20400.0
2008-06-06 14:45:00,89.58,89.58,89.47,89.54,14700.0,74.075,74.075,73.984,74.0419,14700.0
2008-06-06 14:50:00,89.53,89.66,89.38,89.43,30600.0,74.0336,74.1411,73.9096,73.9509,30600.0
2008-06-06 14:55:00,89.4,89.46,89.25,89.26,41600.0,73.9261,73.9757,73.8021,73.8104,41600.0
2008-06-06 15:00:00,89.25,89.48,89.25,89.33,29100.0,73.8021,73.9923,73.8021,73.8682,29100.0
2008-06-06 15:05:00,89.33,89.8,89.33,89.78,26200.0,73.8682,74.2569,73.8682,74.2404,26200.0
2008-06-06 15:10:00,89.78,89.89,89.67,89.72,26800.0,74.2404,74.3313,74.1494,74.1907,26800.0
2008-06-06 15:15:00,89.72,89.77,89.35,89.56,44500.0,74.1907,74.2321,73.8848,74.0584,44500.0
2008-06-06 15:20:00,89.56,89.59,89.31,89.32,36100.0,74.0584,74.0832,73.8517,73.86,36100.0
2008-06-06 15:25:00,89.3,89.37,89.06,89.21,60800.0,73.8434,73.9013,73.645,73.769,60800.0
2008-06-06 15:30:00,89.21,89.38,88.96,89.09,77300.0,73.769,73.9096,73.5623,73.6698,77300.0
2008-06-06 15:35:00,89.1,89.43,88.99,89.29,82800.0,73.6781,73.9509,73.5871,73.8352,82800.0
2008-06-06 15:40:00,89.31,89.36,89.0,89.02,102500.0,73.8517,73.8931,73.5954,73.6119,102500.0
2008-06-06 15:45:00,89.02,89.09,88.8,88.98,109500.0,73.6119,73.6698,73.43,73.5788,109500.0
2008-06-06 15:50:00,88.96,89.08,88.85,89.03,100200.0,73.5623,73.6615,73.4713,73.6202,100200.0
2008-06-06 15:55:00,89.03,89.04,88.73,88.74,119600.0,73.6202,73.6284,73.3721,73.3804,119600.0
2008-06-09 09:30:00,89.31,90.09,89.3,89.76,59900.0,73.8517,74.4967,73.8434,74.2238,59900.0
2008-06-09 09:35:00,89.76,89.77,89.38,89.42,24400.0,74.2238,74.2321,73.9096,73.9427,24400.0
2008-06-09 09:40:00,89.37,89.38,89.05,89.1,28700.0,73.9013,73.9096,73.6367,73.6781,28700.0
2008-06-09 09:45:00,89.08,89.1,88.71,89.07,69700.0,73.6615,73.6781,73.3556,73.6532,69700.0
2008-06-09 09:50:00,89.07,89.47,89.05,89.36,36000.0,73.6532,73.984,73.6367,73.8931,36000.0
2008-06-09 09:55:00,89.42,89.72,89.41,89.55,27400.0,73.9427,74.1907,73.9344,74.0502,27400.0
2008-06-09 10:00:00,89.56,89.81,89.49,89.56,39200.0,74.0584,74.2652,74.0006,74.0584,39200.0
2008-06-09 10:05:00,89.57,89.76,89.56,89.62,24200.0,74.0667,74.2238,74.0584,74.1081,24200.0
2008-06-09 10:10:00,89.63,90.0,89.56,90.0,36600.0,74.1163,74.4223,74.0584,74.4223,36600.0
2008-06-09 10:15:00,89.97,90.2,89.83,89.86,28600.0,74.3975,74.5877,74.2817,74.3065,28600.0
2008-06-09 10:20:00,89.81,90.17,89.81,89.98,29300.0,74.2652,74.5629,74.2652,74.4057,29300.0
2008-06-09 10:25:00,89.98,90.0,89.76,89.89,20000.0,74.4057,74.4223,74.2238,74.3313,20000.0
2008-06-09 10:30:00,89.84,89.9,89.69,89.86,23800.0,74.29,74.3396,74.1659,74.3065,23800.0
2008-06-09 10:35:00,89.89,89.89,89.64,89.69,24400.0,74.3313,74.3313,74.1246,74.1659,24400.0
2008-06-09 10:40:00,89.69,89.72,89.53,89.54,23400.0,74.1659,74.1907,74.0336,74.0419,23400.0
2008-06-09 10:45:00,89.53,89.55,89.3,89.33,31000.0,74.0336,74.0502,73.8434,73.8682,31000.0
2008-06-09 10:50:00,89.32,89.4,89.08,89.15,26600.0,73.86,73.9261,73.6615,73.7194,26600.0
2008-06-09 10:55:00,89.17,89.25,89.08,89.12,20300.0,73.7359,73.8021,73.6615,73.6946,20300.0
2008-06-09 11:00:00,89.15,89.36,89.11,89.26,28000.0,73.7194,73.8931,73.6863,73.8104,28000.0
2008-06-09 11:05:00,89.25,89.25,89.1,89.14,15200.0,73.8021,73.8021,73.6781,73.7111,15200.0
2008-06-09 11:10:00,89.14,89.34,89.13,89.34,11400.0,73.7111,73.8765,73.7029,73.8765,11400.0
2008-06-09 11:15:00,89.34,89.42,89.24,89.28,20100.0,73.8765,73.9427,73.7938,73.8269,20100.0
2008-06-09 11:20:00,89.28,89.5,89.28,89.49,14100.0,73.8269,74.0088,73.8269,74.0006,14100.0
2008-06-09 11:25:00,89.49,89.51,89.33,89.38,9500.0,74.0006,74.0171,73.8682,73.9096,9500.0
2008-06-09 11:30:00,89.36,89.59,89.34,89.59,10900.0,73.8931,74.0832,73.8765,74.0832,10900.0
2008-06-09 11:35:00,89.59,89.6,89.48,89.48,6200.0,74.0832,74.0915,73.9923,73.9923,6200.0
2008-06-09 11:40:00,89.5,89.5,89.18,89.18,9000.0,74.0088,74.0088,73.7442,73.7442,9000.0
2008-06-09 11:45:00,89.19,89.34,89.19,89.32,6400.0,73.7525,73.8765,73.7525,73.86,6400.0
2008-06-09 11:50:00,89.34,89.34,89.01,89.01,15000.0,73.8765,73.8765,73.6036,73.6036,15000.0
2008-06-09 11:55:00,89.0,89.08,89.0,89.07,6000.0,73.5954,73.6615,73.5954,73.6532,6000.0
2008-06-09 12:00:00,89.09,89.09,89.0,89.06,16700.0,73.6698,73.6698,73.5954,73.645,16700.0
2008-06-09 12:05:00,89.02,89.14,89.01,89.14,13900.0,73.6119,73.7111,73.6036,73.7111,13900.0
2008-06-09 12:10:00,89.15,89.2,89.09,89.18,3800.0,73.7194,73.7607,73.6698,73.7442,3800.0
2008-06-09 12:15:00,89.18,89.25,89.16,89.2,11900.0,73.7442,73.8021,73.7277,73.7607,11900.0
2008-06-09 12:20:00,89.2,89.2,89.15,89.15,10600.0,73.7607,73.7607,73.7194,73.7194,10600.0
2008-06-09 12:25:00,89.17,89.18,89.08,89.08,4500.0,73.7359,73.7442,73.6615,73.6615,4500.0
2008-06-09 12:30:00,89.08,89.09,89.05,89.09,4600.0,73.6615,73.6698,73.6367,73.6698,4600.0
2008-06-09 12:35:00,89.08,89.12,89.04,89.07,31200.0,73.6615,73.6946,73.6284,73.6532,31200.0
2008-06-09 12:40:00,89.1,89.2,89.07,89.2,8200.0,73.6781,73.7607,73.6532,73.7607,8200.0
2008-06-09 12:45:00,89.18,89.2,89.08,89.16,7500.0,73.7442,73.7607,73.6615,73.7277,7500.0
2008-06-09 12:50:00,89.16,89.22,89.14,89.14,12500.0,73.7277,73.7773,73.7111,73.7111,12500.0
2008-06-09 12:55:00,89.15,89.2,89.1,89.2,8400.0,73.7194,73.7607,73.6781,73.7607,8400.0
2008-06-09 13:00:00,89.2,89.25,89.06,89.07,6400.0,73.7607,73.8021,73.645,73.6532,6400.0
2008-06-09 13:05:00,89.06,89.09,88.82,89.02,52200.0,73.645,73.6698,73.4465,73.6119,52200.0
2008-06-09 13:10:00,89.04,89.11,88.78,88.78,30400.0,73.6284,73.6863,73.4134,73.4134,30400.0
2008-06-09 13:15:00,88.78,88.79,88.51,88.61,28100.0,73.4134,73.4217,73.1902,73.2729,28100.0
2008-06-09 13:20:00,88.63,88.63,88.48,88.58,27200.0,73.2894,73.2894,73.1654,73.2481,27200.0
2008-06-09 13:25:00,88.58,88.8,88.58,88.79,24900.0,73.2481,73.43,73.2481,73.4217,24900.0
2008-06-09 13:30:00,88.78,88.81,88.7,88.77,9600.0,73.4134,73.4383,73.3473,73.4052,9600.0
2008-06-09 13:35:00,88.79,88.86,88.68,88.72,15100.0,73.4217,73.4796,73.3308,73.3638,15100.0
2008-06-09 13:40:00,88.73,88.81,88.53,88.64,18600.0,73.3721,73.4383,73.2067,73.2977,18600.0
2008-06-09 13:45:00,88.67,88.69,88.54,88.54,13000.0,73.3225,73.339,73.215,73.215,13000.0
2008-06-09 13:50:00,88.53,88.62,88.4,88.53,32100.0,73.2067,73.2811,73.0992,73.2067,32100.0
2008-06-09 13:55:00,88.54,88.58,88.4,88.43,21000.0,73.215,73.2481,73.0992,73.124,21000.0
2008-06-09 14:00:00,88.43,88.61,88.38,88.54,21500.0,73.124,73.2729,73.0827,73.215,21500.0
2008-06-09 14:05:00,88.55,88.66,88.38,88.42,41400.0,73.2233,73.3142,73.0827,73.1158,41400.0
2008-06-09 14:10:00,88.41,88.52,88.34,88.52,24500.0,73.1075,73.1984,73.0496,73.1984,24500.0
2008-06-09 14:15:00,88.5,88.55,88.33,88.52,33000.0,73.1819,73.2233,73.0413,73.1984,33000.0
2008-06-09 14:20:00,88.52,88.69,88.44,88.62,57800.0,73.1984,73.339,73.1323,73.2811,57800.0
2008-06-09 14:25:00,88.63,89.01,88.57,88.91,34700.0,73.2894,73.6036,73.2398,73.5209,34700.0
2008-06-09 14:30:00,88.9,88.99,88.82,88.92,24500.0,73.5127,73.5871,73.4465,73.5292,24500.0
2008-06-09 14:35:00,88.91,89.11,88.84,89.04,36200.0,73.5209,73.6863,73.4631,73.6284,36200.0
2008-06-09 14:40:00,89.06,89.06,88.55,88.62,23200.0,73.645,73.645,73.2233,73.2811,23200.0
2008-06-09 14:45:00,88.64,88.87,88.63,88.81,23400.0,73.2977,73.4879,73.2894,73.4383,23400.0
2008-06-09 14:50:00,88.8,88.89,88.58,88.58,19500.0,73.43,73.5044,73.2481,73.2481,19500.0
2008-06-09 14:55:00,88.59,88.72,88.49,88.54,16300.0,73.2563,73.3638,73.1736,73.215,16300.0
2008-06-09 15:00:00,88.53,88.63,88.39,88.43,24200.0,73.2067,73.2894,73.0909,73.124,24200.0
2008-06-09 15:05:00,88.4,88.67,88.4,88.57,27800.0,73.0992,73.3225,73.0992,73.2398,27800.0
2008-06-09 15:10:00,88.56,88.81,88.51,88.7,21700.0,73.2315,73.4383,73.1902,73.3473,21700.0
2008-06-09 15:15:00,88.71,88.86,88.71,88.83,20600.0,73.3556,73.4796,73.3556,73.4548,20600.0
2008-06-09 15:20:00,88.85,89.09,88.71,88.9,26800.0,73.4713,73.6698,73.3556,73.5127,26800.0
2008-06-09 15:25:00,88.86,88.93,88.7,88.88,24200.0,73.4796,73.5375,73.3473,73.4961,24200.0
2008-06-09 15:30:00,88.91,89.08,88.86,89.01,63800.0,73.5209,73.6615,73.4796,73.6036,63800.0
2008-06-09 15:35:00,89.01,89.08,88.85,88.93,77300.0,73.6036,73.6615,73.4713,73.5375,77300.0
2008-06-09 15:40:00,88.92,89.15,88.86,89.09,105100.0,73.5292,73.7194,73.4796,73.6698,105100.0
2008-06-09 15:45:00,89.1,89.13,88.94,89.02,83000.0,73.6781,73.7029,73.5458,73.6119,83000.0
2008-06-09 15:50:00,89.01,89.24,89.0,89.1,67700.0,73.6036,73.7938,73.5954,73.6781,67700.0
2008-06-09 15:55:00,89.11,89.25,89.07,89.22,68100.0,73.6863,73.8021,73.6532,73.7773,68100.0
2008-06-10 09:30:00,88.65,88.65,87.76,87.79,55400.0,73.3059,73.3059,72.57,72.5948,55400.0
2008-06-10 09:35:00,87.77,88.34,87.77,88.31,27600.0,72.5783,73.0496,72.5783,73.0248,27600.0
2008-06-10 09:40:00,88.31,88.75,88.11,88.69,27100.0,73.0248,73.3886,72.8594,73.339,27100.0
2008-06-10 09:45:00,88.66,89.36,88.59,89.3,41100.0,73.3142,73.8931,73.2563,73.8434,41100.0
2008-06-10 09:50:00,89.37,89.4,89.29,89.38,29400.0,73.9013,73.9261,73.8352,73.9096,29400.0
2008-06-10 09:55:00,89.32,89.38,89.1,89.25,32800.0,73.86,73.9096,73.6781,73.8021,32800.0
2008-06-10 10:00:00,89.24,89.46,89.19,89.31,34500.0,73.7938,73.9757,73.7525,73.8517,34500.0
2008-06-10 10:05:00,89.31,89.31,89.06,89.13,27700.0,73.8517,73.8517,73.645,73.7029,27700.0
2008-06-10 10:10:00,89.13,89.55,89.08,89.5,25800.0,73.7029,74.0502,73.6615,74.0088,25800.0
2008-06-10 10:15:00,89.49,89.72,89.4,89.51,30100.0,74.0006,74.1907,73.9261,74.0171,30100.0
2008-06-10 10:20:00,89.52,89.57,89.34,89.5,30300.0,74.0254,74.0667,73.8765,74.0088,30300.0
2008-06-10 10:25:00,89.49,89.58,89.29,89.41,42900.0,74.0006,74.075,73.8352,73.9344,42900.0
2008-06-10 10:30:00,89.4,89.51,89.2,89.34,27600.0,73.9261,74.0171,73.7607,73.8765,27600.0
2008-06-10 10:35:00,89.35,89.35,88.92,89.23,28300.0,73.8848,73.8848,73.5292,73.7856,28300.0
2008-06-10 10:40:00,89.2,89.28,89.0,89.28,40900.0,73.7607,73.8269,73.5954,73.8269,40900.0
2008-06-10 10:45:00,89.25,89.37,89.17,89.28,20900.0,73.8021,73.9013,73.7359,73.8269,20900.0
2008-06-10 10:50:00,89.23,89.23,88.96,89.05,27000.0,73.7856,73.7856,73.5623,73.6367,27000.0
2008-06-10 10:55:00,89.07,89.34,88.89,89.15,16700.0,73.6532,73.8765,73.5044,73.7194,16700.0
2008-06-10 11:00:00,89.17,89.53,89.17,89.49,70200.0,73.7359,74.0336,73.7359,74.0006,70200.0
2008-06-10 11:05:00,89.49,89.65,89.46,89.56,64000.0,74.0006,74.1329,73.9757,74.0584,64000.0
2008-06-10 11:10:00,89.61,89.66,89.52,89.57,20600.0,74.0998,74.1411,74.0254,74.0667,20600.0
2008-06-10 11:15:00,89.56,89.74,89.56,89.72,27500.0,74.0584,74.2073,74.0584,74.1907,27500.0
2008-06-10 11:20:00,89.69,89.76,89.62,89.7,20000.0,74.1659,74.2238,74.1081,74.1742,20000.0
2008-06-10 11:25:00,89.7,89.78,89.53,89.55,31500.0,74.1742,74.2404,74.0336,74.0502,31500.0
2008-06-10 11:30:00,89.54,89.7,89.52,89.58,44600.0,74.0419,74.1742,74.0254,74.075,44600.0
2008-06-10 11:35:00,89.56,89.63,89.52,89.58,23800.0,74.0584,74.1163,74.0254,74.075,23800.0
2008-06-10 11:40:00,89.6,89.93,89.58,89.91,26800.0,74.0915,74.3644,74.075,74.3479,26800.0
2008-06-10 11:45:00,89.93,90.11,89.9,89.95,43900.0,74.3644,74.5132,74.3396,74.3809,43900.0
2008-06-10 11:50:00,89.95,90.06,89.65,89.65,44300.0,74.3809,74.4719,74.1329,74.1329,44300.0
2008-06-10 11:55:00,89.63,89.79,89.55,89.61,26000.0,74.1163,74.2486,74.0502,74.0998,26000.0
2008-06-10 12:00:00,89.66,89.88,89.59,89.88,29800.0,74.1411,74.323,74.0832,74.323,29800.0
2008-06-10 12:05:00,89.86,90.2,89.82,90.17,45800.0,74.3065,74.5877,74.2734,74.5629,45800.0
2008-06-10 12:10:00,90.14,90.46,90.04,90.12,46000.0,74.538,74.8027,74.4554,74.5215,46000.0
2008-06-10 12:15:00,90.09,90.35,90.05,90.13,20200.0,74.4967,74.7117,74.4636,74.5298,20200.0
2008-06-10 12:20:00,90.14,90.42,90.14,90.41,19400.0,74.538,74.7696,74.538,74.7613,19400.0
2008-06-10 12:25:00,90.37,90.38,90.11,90.24,22300.0,74.7282,74.7365,74.5132,74.6207,22300.0
2008-06-10 12:30:00,90.24,90.33,90.06,90.26,22300.0,74.6207,74.6952,74.4719,74.6373,22300.0
2008-06-10 12:35:00,90.25,90.34,90.2,90.25,11200.0,74.629,74.7034,74.5877,74.629,11200.0
2008-06-10 12:40:00,90.25,90.29,90.05,90.08,18400.0,74.629,74.6621,74.4636,74.4884,18400.0
2008-06-10 12:45:00,90.08,90.25,90.0,90.23,15500.0,74.4884,74.629,74.4223,74.6125,15500.0
2008-06-10 12:50:00,90.21,90.28,90.14,90.25,26700.0,74.5959,74.6538,74.538,74.629,26700.0
2008-06-10 12:55:00,90.23,90.31,90.06,90.1,19400.0,74.6125,74.6786,74.4719,74.505,19400.0
2008-06-10 13:00:00,90.09,90.16,90.03,90.14,21600.0,74.4967,74.5546,74.4471,74.538,21600.0
2008-06-10 13:05:00,90.16,90.32,90.1,90.14,23100.0,74.5546,74.6869,74.505,74.538,23100.0
2008-06-10 13:10:00,90.16,90.57,90.14,90.26,59800.0,74.5546,74.8936,74.538,74.6373,59800.0
2008-06-10 13:15:00,90.31,90.35,90.09,90.15,37400.0,74.6786,74.7117,74.4967,74.5463,37400.0
2008-06-10 13:20:00,90.14,90.3,90.11,90.29,23600.0,74.538,74.6704,74.5132,74.6621,23600.0
2008-06-10 13:25:00,90.28,90.48,90.28,90.47,23500.0,74.6538,74.8192,74.6538,74.8109,23500.0
2008-06-10 13:30:00,90.51,90.53,90.25,90.34,27300.0,74.844,74.8605,74.629,74.7034,27300.0
2008-06-10 13:35:00,90.37,90.41,90.29,90.32,28600.0,74.7282,74.7613,74.6621,74.6869,28600.0
2008-06-10 13:40:00,90.34,90.44,90.34,90.41,18500.0,74.7034,74.7861,74.7034,74.7613,18500.0
2008-06-10 13:45:00,90.41,90.51,90.33,90.33,29200.0,74.7613,74.844,74.6952,74.6952,29200.0
2008-06-10 13:50:00,90.33,90.47,90.32,90.38,21400.0,74.6952,74.8109,74.6869,74.7365,21400.0
2008-06-10 13:55:00,90.38,90.41,90.29,90.32,55900.0,74.7365,74.7613,74.6621,74.6869,55900.0
2008-06-10 14:00:00,90.31,90.39,90.21,90.22,48000.0,74.6786,74.7448,74.5959,74.6042,48000.0
2008-06-10 14:05:00,90.21,90.24,89.9,90.03,36800.0,74.5959,74.6207,74.3396,74.4471,36800.0
2008-06-10 14:10:00,90.03,90.12,89.96,90.1,25700.0,74.4471,74.5215,74.3892,74.505,25700.0
2008-06-10 14:15:00,90.14,90.14,89.98,90.0,23700.0,74.538,74.538,74.4057,74.4223,23700.0
2008-06-10 14:20:00,90.0,90.19,90.0,90.09,30000.0,74.4223,74.5794,74.4223,74.4967,30000.0
2008-06-10 14:25:00,90.09,90.29,90.06,90.26,20600.0,74.4967,74.6621,74.4719,74.6373,20600.0
2008-06-10 14:30:00,90.26,90.31,90.13,90.17,25400.0,74.6373,74.6786,74.5298,74.5629,25400.0
2008-06-10 14:35:00,90.17,90.2,90.02,90.12,21300.0,74.5629,74.5877,74.4388,74.5215,21300.0
2008-06-10 14:40:00,90.1,90.26,90.06,90.14,22100.0,74.505,74.6373,74.4719,74.538,22100.0
2008-06-10 14:45:00,90.16,90.29,90.08,90.21,24300.0,74.5546,74.6621,74.4884,74.5959,24300.0
2008-06-10 14:50:00,90.21,90.34,90.16,90.27,38200.0,74.5959,74.7034,74.5546,74.6455,38200.0
2008-06-10 14:55:00,90.3,90.42,90.2,90.3,93100.0,74.6704,74.7696,74.5877,74.6704,93100.0
2008-06-10 15:00:00,90.32,90.45,90.31,90.33,64200.0,74.6869,74.7944,74.6786,74.6952,64200.0
2008-06-10 15:05:00,90.35,90.45,90.3,90.35,42400.0,74.7117,74.7944,74.6704,74.7117,42400.0
2008-06-10 15:10:00,90.37,90.59,90.37,90.57,58300.0,74.7282,74.9102,74.7282,74.8936,58300.0
2008-06-10 15:15:00,90.58,90.58,90.33,90.39,46100.0,74.9019,74.9019,74.6952,74.7448,46100.0
2008-06-10 15:20:00,90.4,90.59,90.39,90.47,86700.0,74.753,74.9102,74.7448,74.8109,86700.0
2008-06-10 15:25:00,90.5,90.72,90.48,90.65,41800.0,74.8357,75.0177,74.8192,74.9598,41800.0
2008-06-10 15:30:00,90.64,90.7,90.35,90.36,38800.0,74.9515,75.0011,74.7117,74.72,38800.0
2008-06-10 15:35:00,90.38,90.49,90.35,90.46,77600.0,74.7365,74.8275,74.7117,74.8027,77600.0
2008-06-10 15:40:00,90.47,90.59,90.35,90.55,130100.0,74.8109,74.9102,74.7117,74.8771,130100.0
2008-06-10 15:45:00,90.55,90.64,90.48,90.5,91100.0,74.8771,74.9515,74.8192,74.8357,91100.0
2008-06-10 15:50:00,90.5,90.58,90.42,90.54,109300.0,74.8357,74.9019,74.7696,74.8688,109300.0
2008-06-10 15:55:00,90.53,90.55,90.31,90.31,138300.0,74.8605,74.8771,74.6786,74.6786,138300.0
2008-06-11 09:30:00,88.67,89.08,88.46,88.9,125100.0,73.4157,73.7551,73.2418,73.6061,125100.0
2008-06-11 09:35:00,88.88,88.9,88.56,88.85,59000.0,73.5895,73.6061,73.3246,73.5647,59000.0
2008-06-11 09:40:00,88.85,89.03,88.79,88.95,38000.0,73.5647,73.7137,73.515,73.6475,38000.0
2008-06-11 09:45:00,88.95,89.14,88.92,89.02,34800.0,73.6475,73.8048,73.6226,73.7054,34800.0
2008-06-11 09:50:00,89.02,89.29,88.95,89.0,59600.0,73.7054,73.929,73.6475,73.6889,59600.0
2008-06-11 09:55:00,89.0,89.05,88.84,88.84,30600.0,73.6889,73.7303,73.5564,73.5564,30600.0
2008-06-11 10:00:00,88.85,88.91,88.26,88.26,76800.0,73.5647,73.6144,73.0762,73.0762,76800.0
2008-06-11 10:05:00,88.28,88.3,88.02,88.02,80300.0,73.0927,73.1093,72.8775,72.8775,80300.0
2008-06-11 10:10:00,88.04,88.06,87.53,87.56,76800.0,72.894,72.9106,72.4718,72.4966,76800.0
2008-06-11 10:15:00,87.59,87.75,87.55,87.67,91200.0,72.5214,72.6539,72.4883,72.5877,91200.0
2008-06-11 10:20:00,87.68,87.85,87.55,87.79,120300.0,72.596,72.7367,72.4883,72.687,120300.0
2008-06-11 10:25:00,87.76,87.78,87.3,87.38,68400.0,72.6622,72.6788,72.2813,72.3476,68400.0
2008-06-11 10:30:00,87.38,87.59,87.35,87.45,61900.0,72.3476,72.5214,72.3227,72.4055,61900.0
2008-06-11 10:35:00,87.47,87.77,87.25,87.49,79600.0,72.4221,72.6705,72.2399,72.4387,79600.0
2008-06-11 10:40:00,87.48,87.58,87.22,87.27,80500.0,72.4304,72.5132,72.2151,72.2565,80500.0
2008-06-11 10:45:00,87.24,87.57,87.15,87.51,85800.0,72.2317,72.5049,72.1571,72.4552,85800.0
2008-06-11 10:50:00,87.51,87.92,87.46,87.91,62200.0,72.4552,72.7947,72.4138,72.7864,62200.0
2008-06-11 10:55:00,87.9,88.16,87.9,88.13,47900.0,72.7781,72.9934,72.7781,72.9685,47900.0
2008-06-11 11:00:00,88.13,88.16,87.74,87.74,31400.0,72.9685,72.9934,72.6456,72.6456,31400.0
2008-06-11 11:05:00,87.72,87.85,87.61,87.63,24400.0,72.6291,72.7367,72.538,72.5546,24400.0
2008-06-11 11:10:00,87.67,87.84,87.63,87.82,14900.0,72.5877,72.7284,72.5546,72.7119,14900.0
2008-06-11 11:15:00,87.85,88.07,87.83,87.91,30500.0,72.7367,72.9189,72.7202,72.7864,30500.0
2008-06-11 11:20:00,87.91,87.91,87.68,87.8,35300.0,72.7864,72.7864,72.596,72.6953,35300.0
2008-06-11 11:25:00,87.81,87.82,87.5,87.66,58200.0,72.7036,72.7119,72.4469,72.5794,58200.0
2008-06-11 11:30:00,87.66,87.78,87.57,87.76,47600.0,72.5794,72.6788,72.5049,72.6622,47600.0
2008-06-11 11:35:00,87.73,87.88,87.7,87.83,29100.0,72.6374,72.7616,72.6125,72.7202,29100.0
2008-06-11 11:40:00,87.8,88.02,87.76,87.93,38900.0,72.6953,72.8775,72.6622,72.803,38900.0
2008-06-11 11:45:00,87.94,88.0,87.74,87.87,61300.0,72.8112,72.8609,72.6456,72.7533,61300.0
2008-06-11 11:50:00,87.85,88.24,87.85,88.18,101200.0,72.7367,73.0596,72.7367,73.0099,101200.0
2008-06-11 11:55:00,88.2,88.42,88.15,88.38,47300.0,73.0265,73.2087,72.9851,73.1755,47300.0
2008-06-11 12:00:00,88.37,88.38,88.05,88.21,19800.0,73.1673,73.1755,72.9023,73.0348,19800.0
2008-06-11 12:05:00,88.22,88.22,88.09,88.21,12000.0,73.0431,73.0431,72.9354,73.0348,12000.0
2008-06-11 12:10:00,88.19,88.21,88.01,88.01,33400.0,73.0182,73.0348,72.8692,72.8692,33400.0
2008-06-11 12:15:00,88.0,88.17,87.99,88.0,13400.0,72.8609,73.0017,72.8526,72.8609,13400.0
2008-06-11 12:20:00,87.98,88.02,87.91,88.02,18300.0,72.8444,72.8775,72.7864,72.8775,18300.0
2008-06-11 12:25:00,87.98,88.03,87.88,87.88,95200.0,72.8444,72.8858,72.7616,72.7616,95200.0
2008-06-11 12:30:00,87.88,88.05,87.78,88.0,56300.0,72.7616,72.9023,72.6788,72.8609,56300.0
2008-06-11 12:35:00,88.0,88.12,87.91,87.91,86000.0,72.8609,72.9603,72.7864,72.7864,86000.0
2008-06-11 12:40:00,87.91,87.98,87.6,87.6,34400.0,72.7864,72.8444,72.5297,72.5297,34400.0
2008-06-11 12:45:00,87.61,87.72,87.55,87.62,40700.0,72.538,72.6291,72.4883,72.5463,40700.0
2008-06-11 12:50:00,87.65,87.65,87.56,87.57,32900.0,72.5711,72.5711,72.4966,72.5049,32900.0
2008-06-11 12:55:00,87.57,87.61,87.5,87.6,40400.0,72.5049,72.538,72.4469,72.5297,40400.0
2008-06-11 13:00:00,87.6,87.78,87.55,87.78,78600.0,72.5297,72.6788,72.4883,72.6788,78600.0
2008-06-11 13:05:00,87.77,87.82,87.73,87.79,25300.0,72.6705,72.7119,72.6374,72.687,25300.0
2008-06-11 13:10:00,87.79,87.93,87.75,87.83,146200.0,72.687,72.803,72.6539,72.7202,146200.0
2008-06-11 13:15:00,87.83,87.84,87.71,87.74,24700.0,72.7202,72.7284,72.6208,72.6456,24700.0
2008-06-11 13:20:00,87.75,87.76,87.64,87.67,17900.0,72.6539,72.6622,72.5628,72.5877,17900.0
2008-06-11 13:25:00,87.65,87.72,87.6,87.71,26300.0,72.5711,72.6291,72.5297,72.6208,26300.0
2008-06-11 13:30:00,87.69,87.69,87.57,87.57,18900.0,72.6042,72.6042,72.5049,72.5049,18900.0
2008-06-11 13:35:00,87.56,87.66,87.45,87.48,22300.0,72.4966,72.5794,72.4055,72.4304,22300.0
2008-06-11 13:40:00,87.47,87.61,87.46,87.56,25400.0,72.4221,72.538,72.4138,72.4966,25400.0
2008-06-11 13:45:00,87.56,87.6,87.45,87.45,49400.0,72.4966,72.5297,72.4055,72.4055,49400.0
2008-06-11 13:50:00,87.46,87.51,87.39,87.39,37300.0,72.4138,72.4552,72.3559,72.3559,37300.0
2008-06-11 13:55:00,87.4,87.46,87.25,87.41,71900.0,72.3641,72.4138,72.2399,72.3724,71900.0
2008-06-11 14:00:00,87.4,87.48,87.25,87.43,139500.0,72.3641,72.4304,72.2399,72.389,139500.0
2008-06-11 14:05:00,87.44,87.49,87.25,87.4,68200.0,72.3973,72.4387,72.2399,72.3641,68200.0
2008-06-11 14:10:00,87.4,87.42,87.25,87.27,61200.0,72.3641,72.3807,72.2399,72.2565,61200.0
2008-06-11 14:15:00,87.3,87.37,87.25,87.28,85800.0,72.2813,72.3393,72.2399,72.2648,85800.0
2008-06-11 14:20:00,87.3,87.47,87.28,87.28,65200.0,72.2813,72.4221,72.2648,72.2648,65200.0
2008-06-11 14:25:00,87.3,87.52,87.28,87.3,67400.0,72.2813,72.4635,72.2648,72.2813,67400.0
2008-06-11 14:30:00,87.32,87.38,87.25,87.25,40100.0,72.2979,72.3476,72.2399,72.2399,40100.0
2008-06-11 14:35:00,87.24,87.27,87.08,87.12,24500.0,72.2317,72.2565,72.0992,72.1323,24500.0
2008-06-11 14:40:00,87.12,87.25,87.1,87.12,43000.0,72.1323,72.2399,72.1157,72.1323,43000.0
2008-06-11 14:45:00,87.15,87.16,87.03,87.09,88000.0,72.1571,72.1654,72.0578,72.1075,88000.0
2008-06-11 14:50:00,87.09,87.32,87.08,87.28,22400.0,72.1075,72.2979,72.0992,72.2648,22400.0
2008-06-11 14:55:00,87.28,87.28,87.11,87.13,33200.0,72.2648,72.2648,72.124,72.1406,33200.0
2008-06-11 15:00:00,87.14,87.35,87.11,87.29,46700.0,72.1489,72.3227,72.124,72.2731,46700.0
2008-06-11 15:05:00,87.28,87.29,87.22,87.27,30400.0,72.2648,72.2731,72.2151,72.2565,30400.0
2008-06-11 15:10:00,87.27,87.33,87.11,87.13,56400.0,72.2565,72.3062,72.124,72.1406,56400.0
2008-06-11 15:15:00,87.15,87.16,86.97,86.99,78800.0,72.1571,72.1654,72.0081,72.0247,78800.0
2008-06-11 15:20:00,86.98,87.03,86.86,86.89,65900.0,72.0164,72.0578,71.917,71.9419,65900.0
2008-06-11 15:25:00,86.89,87.11,86.86,87.1,79500.0,71.9419,72.124,71.917,72.1157,79500.0
2008-06-11 15:30:00,87.11,87.27,86.95,87.02,80100.0,72.124,72.2565,71.9916,72.0495,80100.0
2008-06-11 15:35:00,87.03,87.06,86.86,86.87,58600.0,72.0578,72.0826,71.917,71.9253,58600.0
2008-06-11 15:40:00,86.87,86.99,86.7,86.74,115300.0,71.9253,72.0247,71.7846,71.8177,115300.0
2008-06-11 15:45:00,86.75,86.77,86.58,86.63,119800.0,71.826,71.8425,71.6852,71.7266,119800.0
2008-06-11 15:50:00,86.61,86.64,86.55,86.61,139100.0,71.71,71.7349,71.6604,71.71,139100.0
2008-06-11 15:55:00,86.62,87.27,86.61,86.69,160500.0,71.7183,72.2565,71.71,71.7763,160500.0
2008-06-12 09:30:00,87.17,87.49,87.06,87.35,108200.0,72.1737,72.4387,72.0826,72.3227,108200.0
2008-06-12 09:35:00,87.35,87.57,87.12,87.53,68200.0,72.3227,72.5049,72.1323,72.4718,68200.0
2008-06-12 09:40:00,87.53,87.8,87.47,87.64,81700.0,72.4718,72.6953,72.4221,72.5628,81700.0
2008-06-12 09:45:00,87.71,88.22,87.69,88.17,90900.0,72.6208,73.0431,72.6042,73.0017,90900.0
2008-06-12 09:50:00,88.15,88.48,88.15,88.47,54500.0,72.9851,73.2583,72.9851,73.2501,54500.0
2008-06-12 09:55:00,88.48,88.49,88.11,88.2,41400.0,73.2583,73.2666,72.952,73.0265,41400.0
2008-06-12 10:00:00,88.22,88.56,88.17,88.56,60300.0,73.0431,73.3246,73.0017,73.3246,60300.0
2008-06-12 10:05:00,88.56,88.75,88.42,88.59,54500.0,73.3246,73.4819,73.2087,73.3494,54500.0
2008-06-12 10:10:00,88.59,88.59,88.1,88.33,54700.0,73.3494,73.3494,72.9437,73.1341,54700.0
2008-06-12 10:15:00,88.3,88.36,88.23,88.25,35800.0,73.1093,73.159,73.0513,73.0679,35800.0
2008-06-12 10:20:00,88.24,88.25,87.95,88.18,41700.0,73.0596,73.0679,72.8195,73.0099,41700.0
2008-06-12 10:25:00,88.18,88.33,88.0,88.22,34900.0,73.0099,73.1341,72.8609,73.0431,34900.0
2008-06-12 10:30:00,88.23,88.36,88.22,88.35,24700.0,73.0513,73.159,73.0431,73.1507,24700.0
2008-06-12 10:35:00,88.35,88.63,88.15,88.54,53800.0,73.1507,73.3825,72.9851,73.308,53800.0
2008-06-12 10:40:00,88.52,88.64,88.33,88.52,29200.0,73.2915,73.3908,73.1341,73.2915,29200.0
2008-06-12 10:45:00,88.51,88.65,88.44,88.59,38100.0,73.2832,73.3991,73.2252,73.3494,38100.0
2008-06-12 10:50:00,88.59,88.61,88.47,88.61,32600.0,73.3494,73.366,73.2501,73.366,32600.0
2008-06-12 10:55:00,88.6,88.81,88.54,88.77,31300.0,73.3577,73.5316,73.308,73.4984,31300.0
2008-06-12 11:00:00,88.81,89.15,88.81,89.11,57000.0,73.5316,73.8131,73.5316,73.78,57000.0
2008-06-12 11:05:00,89.11,89.15,88.83,88.86,28700.0,73.78,73.8131,73.5481,73.573,28700.0
2008-06-12 11:10:00,88.87,88.91,88.67,88.9,31400.0,73.5812,73.6144,73.4157,73.6061,31400.0
2008-06-12 11:15:00,88.9,89.05,88.88,89.0,36700.0,73.6061,73.7303,73.5895,73.6889,36700.0
2008-06-12 11:20:00,89.04,89.05,88.86,89.0,34200.0,73.722,73.7303,73.573,73.6889,34200.0
2008-06-12 11:25:00,89.01,89.14,88.94,88.99,45000.0,73.6972,73.8048,73.6392,73.6806,45000.0
2008-06-12 11:30:00,88.99,89.1,88.96,89.09,55200.0,73.6806,73.7717,73.6558,73.7634,55200.0
2008-06-12 11:35:00,89.07,89.19,89.06,89.14,25700.0,73.7468,73.8462,73.7386,73.8048,25700.0
2008-06-12 11:40:00,89.13,89.17,89.02,89.02,26700.0,73.7965,73.8296,73.7054,73.7054,26700.0
2008-06-12 11:45:00,89.03,89.14,88.97,89.04,46700.0,73.7137,73.8048,73.664,73.722,46700.0
2008-06-12 11:50:00,89.03,89.13,89.02,89.07,24500.0,73.7137,73.7965,73.7054,73.7468,24500.0
2008-06-12 11:55:00,89.04,89.11,88.97,89.08,25700.0,73.722,73.78,73.664,73.7551,25700.0
2008-06-12 12:00:00,89.11,89.13,89.07,89.08,18500.0,73.78,73.7965,73.7468,73.7551,18500.0
2008-06-12 12:05:00,89.11,89.32,89.1,89.32,95300.0,73.78,73.9538,73.7717,73.9538,95300.0
2008-06-12 12:10:00,89.33,89.43,89.16,89.2,54200.0,73.9621,74.0449,73.8214,73.8545,54200.0
2008-06-12 12:15:00,89.19,89.25,89.06,89.1,32200.0,73.8462,73.8959,73.7386,73.7717,32200.0
2008-06-12 12:20:00,89.13,89.15,89.03,89.13,37300.0,73.7965,73.8131,73.7137,73.7965,37300.0
2008-06-12 12:25:00,89.12,89.24,89.0,89.1,77000.0,73.7882,73.8876,73.6889,73.7717,77000.0
2008-06-12 12:30:00,89.08,89.28,89.08,89.18,20500.0,73.7551,73.9207,73.7551,73.8379,20500.0
2008-06-12 12:35:00,89.18,89.21,89.08,89.09,21200.0,73.8379,73.8628,73.7551,73.7634,21200.0
2008-06-12 12:40:00,89.09,89.2,89.05,89.05,37400.0,73.7634,73.8545,73.7303,73.7303,37400.0
2008-06-12 12:45:00,89.05,89.06,88.8,88.84,88200.0,73.7303,73.7386,73.5233,73.5564,88200.0
2008-06-12 12:50:00,88.84,88.92,88.61,88.71,59500.0,73.5564,73.6226,73.366,73.4488,59500.0
2008-06-12 12:55:00,88.75,88.86,88.62,88.62,78800.0,73.4819,73.573,73.3743,73.3743,78800.0
2008-06-12 13:00:00,88.68,88.84,88.64,88.73,50300.0,73.4239,73.5564,73.3908,73.4653,50300.0
2008-06-12 13:05:00,88.73,88.73,88.51,88.51,27600.0,73.4653,73.4653,73.2832,73.2832,27600.0
2008-06-12 13:10:00,88.54,88.55,88.39,88.51,25400.0,73.308,73.3163,73.1838,73.2832,25400.0
2008-06-12 13:15:00,88.51,88.56,88.48,88.54,29700.0,73.2832,73.3246,73.2583,73.308,29700.0
2008-06-12 13:20:00,88.54,88.6,88.49,88.54,39800.0,73.308,73.3577,73.2666,73.308,39800.0
2008-06-12 13:25:00,88.56,88.71,88.54,88.66,33700.0,73.3246,73.4488,73.308,73.4074,33700.0
2008-06-12 13:30:00,88.66,88.72,88.48,88.51,60200.0,73.4074,73.457,73.2583,73.2832,60200.0
2008-06-12 13:35:00,88.51,88.55,88.46,88.46,27600.0,73.2832,73.3163,73.2418,73.2418,27600.0
2008-06-12 13:40:00,88.47,88.5,88.36,88.36,24300.0,73.2501,73.2749,73.159,73.159,24300.0
2008-06-12 13:45:00,88.37,88.39,88.04,88.04,84900.0,73.1673,73.1838,72.894,72.894,84900.0
2008-06-12 13:50:00,88.03,88.13,87.85,88.0,49800.0,72.8858,72.9685,72.7367,72.8609,49800.0
2008-06-12 13:55:00,87.99,88.0,87.9,88.0,24100.0,72.8526,72.8609,72.7781,72.8609,24100.0
2008-06-12 14:00:00,88.0,88.0,87.76,87.78,34900.0,72.8609,72.8609,72.6622,72.6788,34900.0
2008-06-12 14:05:00,87.8,88.05,87.77,88.0,52600.0,72.6953,72.9023,72.6705,72.8609,52600.0
2008-06-12 14:10:00,88.0,88.07,87.89,88.01,31300.0,72.8609,72.9189,72.7698,72.8692,31300.0
2008-06-12 14:15:00,88.01,88.29,88.01,88.21,39200.0,72.8692,73.101,72.8692,73.0348,39200.0
2008-06-12 14:20:00,88.21,88.33,88.19,88.28,61000.0,73.0348,73.1341,73.0182,73.0927,61000.0
2008-06-12 14:25:00,88.27,88.45,88.18,88.2,88000.0,73.0845,73.2335,73.0099,73.0265,88000.0
2008-06-12 14:30:00,88.2,88.34,88.12,88.33,55200.0,73.0265,73.1424,72.9603,73.1341,55200.0
2008-06-12 14:35:00,88.33,88.33,87.95,87.99,35400.0,73.1341,73.1341,72.8195,72.8526,35400.0
2008-06-12 14:40:00,87.99,88.1,87.81,87.82,45700.0,72.8526,72.9437,72.7036,72.7119,45700.0
2008-06-12 14:45:00,87.86,87.91,87.62,87.65,56200.0,72.745,72.7864,72.5463,72.5711,56200.0
2008-06-12 14:50:00,87.66,87.69,87.56,87.6,54800.0,72.5794,72.6042,72.4966,72.5297,54800.0
2008-06-12 14:55:00,87.62,87.77,87.56,87.73,92400.0,72.5463,72.6705,72.4966,72.6374,92400.0
2008-06-12 15:00:00,87.75,87.78,87.45,87.6,77200.0,72.6539,72.6788,72.4055,72.5297,77200.0
2008-06-12 15:05:00,87.57,87.59,87.41,87.5,65900.0,72.5049,72.5214,72.3724,72.4469,65900.0
2008-06-12 15:10:00,87.52,87.52,87.15,87.3,153600.0,72.4635,72.4635,72.1571,72.2813,153600.0
2008-06-12 15:15:00,87.3,87.34,86.92,87.11,165900.0,72.2813,72.3145,71.9667,72.124,165900.0
2008-06-12 15:20:00,87.11,87.31,87.1,87.2,69100.0,72.124,72.2896,72.1157,72.1985,69100.0
2008-06-12 15:25:00,87.2,87.21,86.33,86.39,207200.0,72.1985,72.2068,71.4782,71.5279,207200.0
2008-06-12 15:30:00,86.42,86.78,86.1,86.78,173200.0,71.5527,71.8508,71.2878,71.8508,173200.0
2008-06-12 15:35:00,86.78,87.0,86.67,87.0,187000.0,71.8508,72.0329,71.7597,72.0329,187000.0
2008-06-12 15:40:00,87.0,87.22,86.9,87.13,142200.0,72.0329,72.2151,71.9502,72.1406,142200.0
2008-06-12 15:45:00,87.12,87.39,87.04,87.27,154500.0,72.1323,72.3559,72.0661,72.2565,154500.0
2008-06-12 15:50:00,87.26,87.32,87.13,87.26,107700.0,72.2482,72.2979,72.1406,72.2482,107700.0
2008-06-12 15:55:00,87.27,87.56,87.25,87.38,135100.0,72.2565,72.4966,72.2399,72.3476,135100.0
2008-06-13 09:30:00,87.85,87.85,86.5,86.52,141400.0,72.7367,72.7367,71.619,71.6355,141400.0
2008-06-13 09:35:00,86.54,86.65,85.72,86.03,232600.0,71.6521,71.7432,70.9732,71.2298,232600.0
2008-06-13 09:40:00,86.04,86.05,85.76,85.97,149800.0,71.2381,71.2464,71.0063,71.1801,149800.0
2008-06-13 09:45:00,85.97,85.99,85.59,85.67,133400.0,71.1801,71.1967,70.8655,70.9318,133400.0
2008-06-13 09:50:00,85.67,85.9,85.5,85.84,142400.0,70.9318,71.1222,70.791,71.0725,142400.0
2008-06-13 09:55:00,85.82,85.84,85.29,85.48,176100.0,71.056,71.0725,70.6171,70.7744,176100.0
2008-06-13 10:00:00,85.51,86.4,85.43,86.16,140700.0,70.7993,71.5362,70.733,71.3375,140700.0
2008-06-13 10:05:00,86.21,86.71,86.04,86.64,128900.0,71.3789,71.7928,71.2381,71.7349,128900.0
2008-06-13 10:10:00,86.66,86.66,86.32,86.36,125400.0,71.7514,71.7514,71.4699,71.5031,125400.0
2008-06-13 10:15:00,86.39,86.76,86.34,86.68,112900.0,71.5279,71.8342,71.4865,71.768,112900.0
2008-06-13 10:20:00,86.7,86.84,86.52,86.53,143500.0,71.7846,71.9005,71.6355,71.6438,143500.0
2008-06-13 10:25:00,86.56,86.66,86.42,86.45,61800.0,71.6686,71.7514,71.5527,71.5776,61800.0
2008-06-13 10:30:00,86.45,86.55,86.4,86.42,98700.0,71.5776,71.6604,71.5362,71.5527,98700.0
2008-06-13 10:35:00,86.43,86.47,86.15,86.32,55800.0,71.561,71.5941,71.3292,71.4699,55800.0
2008-06-13 10:40:00,86.27,86.29,86.09,86.26,55800.0,71.4285,71.4451,71.2795,71.4203,55800.0
2008-06-13 10:45:00,86.24,86.37,86.19,86.37,35800.0,71.4037,71.5113,71.3623,71.5113,35800.0
2008-06-13 10:50:00,86.37,86.55,86.27,86.28,49100.0,71.5113,71.6604,71.4285,71.4368,49100.0
2008-06-13 10:55:00,86.26,86.26,85.91,86.23,58400.0,71.4203,71.4203,71.1305,71.3954,58400.0
2008-06-13 11:00:00,86.23,86.36,86.15,86.24,35300.0,71.3954,71.5031,71.3292,71.4037,35300.0
2008-06-13 11:05:00,86.23,86.32,86.12,86.17,26000.0,71.3954,71.4699,71.3043,71.3457,26000.0
2008-06-13 11:10:00,86.19,86.33,86.08,86.23,39800.0,71.3623,71.4782,71.2712,71.3954,39800.0
2008-06-13 11:15:00,86.23,86.24,86.05,86.12,52600.0,71.3954,71.4037,71.2464,71.3043,52600.0
2008-06-13 11:20:00,86.1,86.15,86.02,86.1,82700.0,71.2878,71.3292,71.2215,71.2878,82700.0
2008-06-13 11:25:00,86.11,86.13,85.9,85.95,55500.0,71.2961,71.3126,71.1222,71.1636,55500.0
2008-06-13 11:30:00,85.94,86.01,85.82,85.92,65100.0,71.1553,71.2133,71.056,71.1387,65100.0
2008-06-13 11:35:00,85.9,85.95,85.8,85.9,25000.0,71.1222,71.1636,71.0394,71.1222,25000.0
2008-06-13 11:40:00,85.92,86.19,85.9,86.1,38700.0,71.1387,71.3623,71.1222,71.2878,38700.0
2008-06-13 11:45:00,86.1,86.14,85.94,86.01,41600.0,71.2878,71.3209,71.1553,71.2133,41600.0
2008-06-13 11:50:00,86.04,86.09,86.0,86.03,21600.0,71.2381,71.2795,71.205,71.2298,21600.0
2008-06-13 11:55:00,86.03,86.1,85.93,85.99,68100.0,71.2298,71.2878,71.147,71.1967,68100.0
2008-06-13 12:00:00,85.99,86.18,85.99,86.14,68900.0,71.1967,71.354,71.1967,71.3209,68900.0
2008-06-13 12:05:00,86.16,86.25,86.1,86.15,37700.0,71.3375,71.412,71.2878,71.3292,37700.0
2008-06-13 12:10:00,86.14,86.23,86.12,86.15,31500.0,71.3209,71.3954,71.3043,71.3292,31500.0
2008-06-13 12:15:00,86.15,86.26,86.12,86.18,25800.0,71.3292,71.4203,71.3043,71.354,25800.0
2008-06-13 12:20:00,86.21,86.21,86.13,86.15,21800.0,71.3789,71.3789,71.3126,71.3292,21800.0
2008-06-13 12:25:00,86.18,86.32,86.15,86.27,53800.0,71.354,71.4699,71.3292,71.4285,53800.0
2008-06-13 12:30:00,86.25,86.4,86.23,86.37,24200.0,71.412,71.5362,71.3954,71.5113,24200.0
2008-06-13 12:35:00,86.37,86.4,86.19,86.19,30000.0,71.5113,71.5362,71.3623,71.3623,30000.0
2008-06-13 12:40:00,86.19,86.21,85.97,86.13,59000.0,71.3623,71.3789,71.1801,71.3126,59000.0
2008-06-13 12:45:00,86.13,86.13,85.94,86.0,36600.0,71.3126,71.3126,71.1553,71.205,36600.0
2008-06-13 12:50:00,86.0,86.0,85.81,85.87,26800.0,71.205,71.205,71.0477,71.0973,26800.0
2008-06-13 12:55:00,85.88,85.89,85.8,85.86,13200.0,71.1056,71.1139,71.0394,71.0891,13200.0
2008-06-13 13:00:00,85.86,85.88,85.74,85.75,24200.0,71.0891,71.1056,70.9897,70.998,24200.0
2008-06-13 13:05:00,85.74,85.82,85.66,85.74,20100.0,70.9897,71.056,70.9235,70.9897,20100.0
2008-06-13 13:10:00,85.74,86.03,85.72,86.02,34200.0,70.9897,71.2298,70.9732,71.2215,34200.0
2008-06-13 13:15:00,86.03,86.03,85.94,86.02,29200.0,71.2298,71.2298,71.1553,71.2215,29200.0
2008-06-13 13:20:00,86.02,86.03,85.92,85.99,26900.0,71.2215,71.2298,71.1387,71.1967,26900.0
2008-06-13 13:25:00,86.02,86.03,85.81,85.84,30900.0,71.2215,71.2298,71.0477,71.0725,30900.0
2008-06-13 13:30:00,85.84,85.91,85.73,85.86,24900.0,71.0725,71.1305,70.9814,71.0891,24900.0
2008-06-13 13:35:00,85.88,85.91,85.72,85.78,31300.0,71.1056,71.1305,70.9732,71.0228,31300.0
2008-06-13 13:40:00,85.8,85.88,85.66,85.73,22200.0,71.0394,71.1056,70.9235,70.9814,22200.0
2008-06-13 13:45:00,85.7,85.85,85.66,85.76,85500.0,70.9566,71.0808,70.9235,71.0063,85500.0
2008-06-13 13:50:00,85.75,85.78,85.65,85.71,36600.0,70.998,71.0228,70.9152,70.9649,36600.0
2008-06-13 13:55:00,85.71,85.78,85.67,85.68,31300.0,70.9649,71.0228,70.9318,70.94,31300.0
2008-06-13 14:00:00,85.67,85.68,85.52,85.54,46100.0,70.9318,70.94,70.8076,70.8241,46100.0
2008-06-13 14:05:00,85.54,85.56,85.32,85.42,47700.0,70.8241,70.8407,70.642,70.7248,47700.0
2008-06-13 14:10:00,85.41,85.55,85.37,85.53,51200.0,70.7165,70.8324,70.6834,70.8158,51200.0
2008-06-13 14:15:00,85.55,85.55,85.29,85.32,126600.0,70.8324,70.8324,70.6171,70.642,126600.0
2008-06-13 14:20:00,85.32,85.35,85.0,85.05,62200.0,70.642,70.6668,70.377,70.4184,62200.0
2008-06-13 14:25:00,85.05,85.14,84.96,85.1,62500.0,70.4184,70.4929,70.3439,70.4598,62500.0
2008-06-13 14:30:00,85.11,85.11,84.96,85.08,51200.0,70.4681,70.4681,70.3439,70.4433,51200.0
2008-06-13 14:35:00,85.07,85.08,84.78,84.79,68800.0,70.435,70.4433,70.1949,70.2031,68800.0
2008-06-13 14:40:00,84.79,85.08,84.77,85.03,80000.0,70.2031,70.4433,70.1866,70.4019,80000.0
2008-06-13 14:45:00,85.03,85.15,84.98,85.1,43300.0,70.4019,70.5012,70.3605,70.4598,43300.0
2008-06-13 14:50:00,85.08,85.19,84.99,85.09,73600.0,70.4433,70.5343,70.3687,70.4515,73600.0
2008-06-13 14:55:00,85.09,85.22,84.98,85.13,61200.0,70.4515,70.5592,70.3605,70.4847,61200.0
2008-06-13 15:00:00,85.12,85.5,85.12,85.49,49100.0,70.4764,70.791,70.4764,70.7827,49100.0
2008-06-13 15:05:00,85.53,85.59,85.47,85.57,42800.0,70.8158,70.8655,70.7662,70.849,42800.0
2008-06-13 15:10:00,85.57,85.66,85.57,85.61,33500.0,70.849,70.9235,70.849,70.8821,33500.0
2008-06-13 15:15:00,85.6,85.61,85.46,85.54,45700.0,70.8738,70.8821,70.7579,70.8241,45700.0
2008-06-13 15:20:00,85.54,85.66,85.52,85.62,59500.0,70.8241,70.9235,70.8076,70.8904,59500.0
2008-06-13 15:25:00,85.61,85.62,85.47,85.53,69400.0,70.8821,70.8904,70.7662,70.8158,69400.0
2008-06-13 15:30:00,85.54,85.69,85.43,85.44,96900.0,70.8241,70.9483,70.733,70.7413,96900.0
2008-06-13 15:35:00,85.44,85.71,85.38,85.67,67700.0,70.7413,70.9649,70.6916,70.9318,67700.0
2008-06-13 15:40:00,85.69,85.84,85.66,85.67,78500.0,70.9483,71.0725,70.9235,70.9318,78500.0
2008-06-13 15:45:00,85.67,85.87,85.65,85.76,98600.0,70.9318,71.0973,70.9152,71.0063,98600.0
2008-06-13 15:50:00,85.78,86.0,85.78,85.98,117700.0,71.0228,71.205,71.0228,71.1884,117700.0
2008-06-13 15:55:00,85.98,86.02,85.94,86.01,109000.0,71.1884,71.2215,71.1553,71.2133,109000.0
2008-06-16 09:30:00,85.05,86.0,85.05,85.6,119300.0,70.4184,71.205,70.4184,70.8738,119300.0
2008-06-16 09:35:00,85.65,85.65,84.97,85.04,89500.0,70.9152,70.9152,70.3522,70.4101,89500.0
2008-06-16 09:40:00,85.08,85.26,85.02,85.14,71300.0,70.4433,70.5923,70.3936,70.4929,71300.0
2008-06-16 09:45:00,85.17,85.21,85.02,85.09,43800.0,70.5178,70.5509,70.3936,70.4515,43800.0
2008-06-16 09:50:00,85.09,86.0,85.08,85.93,88200.0,70.4515,71.205,70.4433,71.147,88200.0
2008-06-16 09:55:00,85.93,86.03,85.56,85.87,68500.0,71.147,71.2298,70.8407,71.0973,68500.0
2008-06-16 10:00:00,85.9,86.19,85.78,86.0,40600.0,71.1222,71.3623,71.0228,71.205,40600.0
2008-06-16 10:05:00,86.01,86.01,85.71,85.74,47500.0,71.2133,71.2133,70.9649,70.9897,47500.0
2008-06-16 10:10:00,85.75,85.8,85.58,85.72,35700.0,70.998,71.0394,70.8572,70.9732,35700.0
2008-06-16 10:15:00,85.73,85.76,85.52,85.59,41300.0,70.9814,71.0063,70.8076,70.8655,41300.0
2008-06-16 10:20:00,85.61,85.71,85.37,85.4,49900.0,70.8821,70.9649,70.6834,70.7082,49900.0
2008-06-16 10:25:00,85.38,85.67,85.38,85.59,32800.0,70.6916,70.9318,70.6916,70.8655,32800.0
2008-06-16 10:30:00,85.59,85.67,85.39,85.41,46800.0,70.8655,70.9318,70.6999,70.7165,46800.0
2008-06-16 10:35:00,85.4,85.44,85.32,85.35,62900.0,70.7082,70.7413,70.642,70.6668,62900.0
2008-06-16 10:40:00,85.35,85.39,85.28,85.3,38200.0,70.6668,70.6999,70.6088,70.6254,38200.0
2008-06-16 10:45:00,85.3,85.35,85.05,85.31,47700.0,70.6254,70.6668,70.4184,70.6337,47700.0
2008-06-16 10:50:00,85.3,85.43,85.19,85.22,34100.0,70.6254,70.733,70.5343,70.5592,34100.0
2008-06-16 10:55:00,85.21,85.48,85.17,85.45,36700.0,70.5509,70.7744,70.5178,70.7496,36700.0
2008-06-16 11:00:00,85.45,85.46,85.3,85.33,41000.0,70.7496,70.7579,70.6254,70.6502,41000.0
2008-06-16 11:05:00,85.37,85.41,85.34,85.36,41400.0,70.6834,70.7165,70.6585,70.6751,41400.0
2008-06-16 11:10:00,85.36,85.41,85.3,85.32,50300.0,70.6751,70.7165,70.6254,70.642,50300.0
2008-06-16 11:15:00,85.34,85.42,85.21,85.21,54000.0,70.6585,70.7248,70.5509,70.5509,54000.0
2008-06-16 11:20:00,85.25,85.36,85.22,85.33,75600.0,70.584,70.6751,70.5592,70.6502,75600.0
2008-06-16 11:25:00,85.32,85.38,85.25,85.3,65600.0,70.642,70.6916,70.584,70.6254,65600.0
2008-06-16 11:30:00,85.32,85.36,85.21,85.24,103800.0,70.642,70.6751,70.5509,70.5757,103800.0
2008-06-16 11:35:00,85.21,85.23,84.87,84.98,116700.0,70.5509,70.5675,70.2694,70.3605,116700.0
2008-06-16 11:40:00,84.95,85.03,84.85,85.02,45200.0,70.3356,70.4019,70.2528,70.3936,45200.0
2008-06-16 11:45:00,85.03,85.15,84.98,85.09,93900.0,70.4019,70.5012,70.3605,70.4515,93900.0
2008-06-16 11:50:00,85.13,85.2,85.01,85.02,32900.0,70.4847,70.5426,70.3853,70.3936,32900.0
2008-06-16 11:55:00,85.01,85.08,84.96,85.05,23100.0,70.3853,70.4433,70.3439,70.4184,23100.0
2008-06-16 12:00:00,85.05,85.06,84.83,84.83,53000.0,70.4184,70.4267,70.2363,70.2363,53000.0
2008-06-16 12:05:00,84.83,84.91,84.71,84.76,25800.0,70.2363,70.3025,70.1369,70.1783,25800.0
2008-06-16 12:10:00,84.76,84.8,84.73,84.8,16800.0,70.1783,70.2114,70.1535,70.2114,16800.0
2008-06-16 12:15:00,84.8,84.9,84.78,84.88,33500.0,70.2114,70.2942,70.1949,70.2777,33500.0
2008-06-16 12:20:00,84.9,84.91,84.82,84.91,27800.0,70.2942,70.3025,70.228,70.3025,27800.0
2008-06-16 12:25:00,84.91,85.07,84.9,85.01,39700.0,70.3025,70.435,70.2942,70.3853,39700.0
2008-06-16 12:30:00,85.0,85.1,84.99,85.07,20700.0,70.377,70.4598,70.3687,70.435,20700.0
2008-06-16 12:35:00,85.07,85.27,85.05,85.2,45000.0,70.435,70.6006,70.4184,70.5426,45000.0
2008-06-16 12:40:00,85.21,85.48,85.16,85.24,80000.0,70.5509,70.7744,70.5095,70.5757,80000.0
2008-06-16 12:45:00,85.24,85.29,85.17,85.22,19100.0,70.5757,70.6171,70.5178,70.5592,19100.0
2008-06-16 12:50:00,85.22,85.56,85.21,85.53,35400.0,70.5592,70.8407,70.5509,70.8158,35400.0
2008-06-16 12:55:00,85.5,85.52,85.3,85.35,27900.0,70.791,70.8076,70.6254,70.6668,27900.0
2008-06-16 13:00:00,85.35,85.41,85.35,85.38,19300.0,70.6668,70.7165,70.6668,70.6916,19300.0
2008-06-16 13:05:00,85.38,85.38,85.18,85.22,33700.0,70.6916,70.6916,70.5261,70.5592,33700.0
2008-06-16 13:10:00,85.24,85.42,85.14,85.32,54200.0,70.5757,70.7248,70.4929,70.642,54200.0
2008-06-16 13:15:00,85.32,85.44,85.32,85.41,27500.0,70.642,70.7413,70.642,70.7165,27500.0
2008-06-16 13:20:00,85.41,85.58,85.37,85.38,27400.0,70.7165,70.8572,70.6834,70.6916,27400.0
2008-06-16 13:25:00,85.4,85.67,85.36,85.6,44000.0,70.7082,70.9318,70.6751,70.8738,44000.0
2008-06-16 13:30:00,85.6,85.79,85.59,85.78,45900.0,70.8738,71.0311,70.8655,71.0228,45900.0
2008-06-16 13:35:00,85.81,86.07,85.77,85.94,57800.0,71.0477,71.2629,71.0146,71.1553,57800.0
2008-06-16 13:40:00,85.94,86.12,85.92,85.97,63100.0,71.1553,71.3043,71.1387,71.1801,63100.0
2008-06-16 13:45:00,85.98,86.0,85.8,85.98,31300.0,71.1884,71.205,71.0394,71.1884,31300.0
2008-06-16 13:50:00,86.0,86.11,85.94,86.03,56000.0,71.205,71.2961,71.1553,71.2298,56000.0
2008-06-16 13:55:00,86.04,86.09,85.87,86.08,21500.0,71.2381,71.2795,71.0973,71.2712,21500.0
2008-06-16 14:00:00,86.08,86.09,85.91,85.95,32200.0,71.2712,71.2795,71.1305,71.1636,32200.0
2008-06-16 14:05:00,85.97,86.17,85.97,86.14,27500.0,71.1801,71.3457,71.1801,71.3209,27500.0
2008-06-16 14:10:00,86.14,86.24,86.01,86.02,32900.0,71.3209,71.4037,71.2133,71.2215,32900.0
2008-06-16 14:15:00,86.03,86.15,85.98,86.15,45700.0,71.2298,71.3292,71.1884,71.3292,45700.0
2008-06-16 14:20:00,86.16,86.24,86.09,86.13,42600.0,71.3375,71.4037,71.2795,71.3126,42600.0
2008-06-16 14:25:00,86.15,86.24,86.01,86.12,34000.0,71.3292,71.4037,71.2133,71.3043,34000.0
2008-06-16 14:30:00,86.14,86.25,86.11,86.16,26400.0,71.3209,71.412,71.2961,71.3375,26400.0
2008-06-16 14:35:00,86.16,86.26,86.13,86.16,43700.0,71.3375,71.4203,71.3126,71.3375,43700.0
2008-06-16 14:40:00,86.19,86.29,86.12,86.25,38200.0,71.3623,71.4451,71.3043,71.412,38200.0
2008-06-16 14:45:00,86.26,86.3,86.2,86.2,23900.0,71.4203,71.4534,71.3706,71.3706,23900.0
2008-06-16 14:50:00,86.2,86.34,86.18,86.29,23300.0,71.3706,71.4865,71.354,71.4451,23300.0
2008-06-16 14:55:00,86.28,86.35,86.22,86.22,30800.0,71.4368,71.4948,71.3871,71.3871,30800.0
2008-06-16 15:00:00,86.27,86.27,86.09,86.18,39700.0,71.4285,71.4285,71.2795,71.354,39700.0
2008-06-16 15:05:00,86.14,86.21,86.09,86.15,25900.0,71.3209,71.3789,71.2795,71.3292,25900.0
2008-06-16 15:10:00,86.17,86.26,86.11,86.23,44500.0,71.3457,71.4203,71.2961,71.3954,44500.0
2008-06-16 15:15:00,86.24,86.27,86.07,86.08,52300.0,71.4037,71.4285,71.2629,71.2712,52300.0
2008-06-16 15:20:00,86.07,86.14,85.94,86.05,54700.0,71.2629,71.3209,71.1553,71.2464,54700.0
2008-06-16 15:25:00,86.03,86.1,86.0,86.05,36000.0,71.2298,71.2878,71.205,71.2464,36000.0
2008-06-16 15:30:00,86.07,86.1,85.84,85.9,54100.0,71.2629,71.2878,71.0725,71.1222,54100.0
2008-06-16 15:35:00,85.92,86.12,85.87,85.92,60000.0,71.1387,71.3043,71.0973,71.1387,60000.0
2008-06-16 15:40:00,85.96,86.05,85.91,86.0,47400.0,71.1719,71.2464,71.1305,71.205,47400.0
2008-06-16 15:45:00,86.01,86.12,85.94,86.03,74900.0,71.2133,71.3043,71.1553,71.2298,74900.0
2008-06-16 15:50:00,86.03,86.27,86.03,86.2,103100.0,71.2298,71.4285,71.2298,71.3706,103100.0
2008-06-16 15:55:00,86.2,86.22,86.02,86.03,117100.0,71.3706,71.3871,71.2215,71.2298,117100.0
2008-06-17 09:30:00,86.77,87.0,85.98,86.13,67000.0,71.8425,72.0329,71.1884,71.3126,67000.0
2008-06-17 09:35:00,86.13,86.15,85.4,85.42,61900.0,71.3126,71.3292,70.7082,70.7248,61900.0
2008-06-17 09:40:00,85.4,85.44,84.6,84.85,112500.0,70.7082,70.7413,70.0458,70.2528,112500.0
2008-06-17 09:45:00,84.91,85.05,84.75,84.91,58200.0,70.3025,70.4184,70.17,70.3025,58200.0
2008-06-17 09:50:00,84.91,85.32,84.91,85.22,66100.0,70.3025,70.642,70.3025,70.5592,66100.0
2008-06-17 09:55:00,85.24,85.4,84.93,85.05,74300.0,70.5757,70.7082,70.3191,70.4184,74300.0
2008-06-17 10:00:00,85.09,85.67,85.06,85.5,58600.0,70.4515,70.9318,70.4267,70.791,58600.0
2008-06-17 10:05:00,85.49,85.52,84.85,84.85,51900.0,70.7827,70.8076,70.2528,70.2528,51900.0
2008-06-17 10:10:00,84.87,85.11,84.8,84.98,80500.0,70.2694,70.4681,70.2114,70.3605,80500.0
2008-06-17 10:15:00,84.98,85.07,84.81,85.04,52100.0,70.3605,70.435,70.2197,70.4101,52100.0
2008-06-17 10:20:00,85.04,85.09,84.85,85.07,83800.0,70.4101,70.4515,70.2528,70.435,83800.0
2008-06-17 10:25:00,85.05,85.07,84.9,85.01,34800.0,70.4184,70.435,70.2942,70.3853,34800.0
2008-06-17 10:30:00,85.02,85.43,84.97,85.39,67100.0,70.3936,70.733,70.3522,70.6999,67100.0
2008-06-17 10:35:00,85.4,85.68,85.34,85.65,42000.0,70.7082,70.94,70.6585,70.9152,42000.0
2008-06-17 10:40:00,85.65,85.65,85.27,85.43,41700.0,70.9152,70.9152,70.6006,70.733,41700.0
2008-06-17 10:45:00,85.44,85.5,85.1,85.31,31800.0,70.7413,70.791,70.4598,70.6337,31800.0
2008-06-17 10:50:00,85.29,85.43,85.11,85.38,29700.0,70.6171,70.733,70.4681,70.6916,29700.0
2008-06-17 10:55:00,85.35,85.55,85.34,85.42,27200.0,70.6668,70.8324,70.6585,70.7248,27200.0
2008-06-17 11:00:00,85.45,85.57,85.44,85.54,27300.0,70.7496,70.849,70.7413,70.8241,27300.0
2008-06-17 11:05:00,85.54,85.55,85.39,85.41,37000.0,70.8241,70.8324,70.6999,70.7165,37000.0
2008-06-17 11:10:00,85.42,85.5,85.36,85.39,32900.0,70.7248,70.791,70.6751,70.6999,32900.0
2008-06-17 11:15:00,85.39,85.39,85.17,85.38,32100.0,70.6999,70.6999,70.5178,70.6916,32100.0
2008-06-17 11:20:00,85.37,85.45,85.27,85.41,32400.0,70.6834,70.7496,70.6006,70.7165,32400.0
2008-06-17 11:25:00,85.38,85.6,85.23,85.54,76400.0,70.6916,70.8738,70.5675,70.8241,76400.0
2008-06-17 11:30:00,85.57,85.73,85.48,85.61,61600.0,70.849,70.9814,70.7744,70.8821,61600.0
2008-06-17 11:35:00,85.61,85.71,85.56,85.63,48500.0,70.8821,70.9649,70.8407,70.8986,48500.0
2008-06-17 11:40:00,85.63,85.76,85.57,85.63,59700.0,70.8986,71.0063,70.849,70.8986,59700.0
2008-06-17 11:45:00,85.64,85.8,85.58,85.74,44200.0,70.9069,71.0394,70.8572,70.9897,44200.0
2008-06-17 11:50:00,85.77,85.77,85.52,85.6,25800.0,71.0146,71.0146,70.8076,70.8738,25800.0
2008-06-17 11:55:00,85.56,85.64,85.44,85.51,37900.0,70.8407,70.9069,70.7413,70.7993,37900.0
2008-06-17 12:00:00,85.51,85.63,85.41,85.56,27800.0,70.7993,70.8986,70.7165,70.8407,27800.0
2008-06-17 12:05:00,85.56,85.56,85.43,85.48,12100.0,70.8407,70.8407,70.733,70.7744,12100.0
2008-06-17 12:10:00,85.44,85.5,85.4,85.4,12900.0,70.7413,70.791,70.7082,70.7082,12900.0
2008-06-17 12:15:00,85.38,85.38,85.24,85.29,15800.0,70.6916,70.6916,70.5757,70.6171,15800.0
2008-06-17 12:20:00,85.31,85.32,85.21,85.23,16300.0,70.6337,70.642,70.5509,70.5675,16300.0
2008-06-17 12:25:00,85.23,85.28,85.11,85.16,25900.0,70.5675,70.6088,70.4681,70.5095,25900.0
2008-06-17 12:30:00,85.13,85.22,85.08,85.1,22900.0,70.4847,70.5592,70.4433,70.4598,22900.0
2008-06-17 12:35:00,85.13,85.17,85.02,85.17,29900.0,70.4847,70.5178,70.3936,70.5178,29900.0
2008-06-17 12:40:00,85.14,85.36,85.14,85.36,22400.0,70.4929,70.6751,70.4929,70.6751,22400.0
2008-06-17 12:45:00,85.38,85.46,85.36,85.39,17800.0,70.6916,70.7579,70.6751,70.6999,17800.0
2008-06-17 12:50:00,85.42,85.53,85.37,85.49,30600.0,70.7248,70.8158,70.6834,70.7827,30600.0
2008-06-17 12:55:00,85.48,85.71,85.46,85.6,32700.0,70.7744,70.9649,70.7579,70.8738,32700.0
2008-06-17 13:00:00,85.6,85.62,85.41,85.41,32500.0,70.8738,70.8904,70.7165,70.7165,32500.0
2008-06-17 13:05:00,85.4,85.45,85.35,85.39,60600.0,70.7082,70.7496,70.6668,70.6999,60600.0
2008-06-17 13:10:00,85.39,85.42,85.31,85.31,47500.0,70.6999,70.7248,70.6337,70.6337,47500.0
2008-06-17 13:15:00,85.32,85.33,85.23,85.23,51500.0,70.642,70.6502,70.5675,70.5675,51500.0
2008-06-17 13:20:00,85.24,85.6,85.11,85.21,58300.0,70.5757,70.8738,70.4681,70.5509,58300.0
2008-06-17 13:25:00,85.21,85.23,85.15,85.17,16200.0,70.5509,70.5675,70.5012,70.5178,16200.0
2008-06-17 13:30:00,85.17,85.19,85.11,85.14,23700.0,70.5178,70.5343,70.4681,70.4929,23700.0
2008-06-17 13:35:00,85.13,85.23,85.12,85.23,44200.0,70.4847,70.5675,70.4764,70.5675,44200.0
2008-06-17 13:40:00,85.24,85.25,85.08,85.14,44800.0,70.5757,70.584,70.4433,70.4929,44800.0
2008-06-17 13:45:00,85.14,85.18,85.07,85.07,26800.0,70.4929,70.5261,70.435,70.435,26800.0
2008-06-17 13:50:00,85.09,85.3,85.01,85.06,54500.0,70.4515,70.6254,70.3853,70.4267,54500.0
2008-06-17 13:55:00,85.07,85.17,85.02,85.17,29200.0,70.435,70.5178,70.3936,70.5178,29200.0
2008-06-17 14:00:00,85.15,85.31,85.11,85.25,38700.0,70.5012,70.6337,70.4681,70.584,38700.0
2008-06-17 14:05:00,85.27,85.29,85.06,85.16,35600.0,70.6006,70.6171,70.4267,70.5095,35600.0
2008-06-17 14:10:00,85.15,85.23,85.15,85.17,32600.0,70.5012,70.5675,70.5012,70.5178,32600.0
2008-06-17 14:15:00,85.16,85.23,85.04,85.04,77000.0,70.5095,70.5675,70.4101,70.4101,77000.0
2008-06-17 14:20:00,85.05,85.2,85.05,85.08,90900.0,70.4184,70.5426,70.4184,70.4433,90900.0
2008-06-17 14:25:00,85.08,85.15,85.04,85.15,46700.0,70.4433,70.5012,70.4101,70.5012,46700.0
2008-06-17 14:30:00,85.14,85.23,85.09,85.17,48800.0,70.4929,70.5675,70.4515,70.5178,48800.0
2008-06-17 14:35:00,85.17,85.2,85.06,85.07,55100.0,70.5178,70.5426,70.4267,70.435,55100.0
2008-06-17 14:40:00,85.07,85.25,85.06,85.15,67100.0,70.435,70.584,70.4267,70.5012,67100.0
2008-06-17 14:45:00,85.15,85.17,85.05,85.1,38700.0,70.5012,70.5178,70.4184,70.4598,38700.0
2008-06-17 14:50:00,85.08,85.09,84.94,85.0,72400.0,70.4433,70.4515,70.3273,70.377,72400.0
2008-06-17 14:55:00,85.0,85.25,84.99,85.18,54800.0,70.377,70.584,70.3687,70.5261,54800.0
2008-06-17 15:00:00,85.2,85.26,85.12,85.13,57600.0,70.5426,70.5923,70.4764,70.4847,57600.0
2008-06-17 15:05:00,85.12,85.12,84.78,84.84,89200.0,70.4764,70.4764,70.1949,70.2445,89200.0
2008-06-17 15:10:00,84.84,84.92,84.79,84.79,136300.0,70.2445,70.3108,70.2031,70.2031,136300.0
2008-06-17 15:15:00,84.79,84.84,84.59,84.65,119700.0,70.2031,70.2445,70.0376,70.0872,119700.0
2008-06-17 15:20:00,84.61,84.69,84.54,84.54,121300.0,70.0541,70.1203,69.9962,69.9962,121300.0
2008-06-17 15:25:00,84.54,84.81,84.54,84.8,100100.0,69.9962,70.2197,69.9962,70.2114,100100.0
2008-06-17 15:30:00,84.78,85.07,84.7,84.93,106600.0,70.1949,70.435,70.1286,70.3191,106600.0
2008-06-17 15:35:00,84.92,84.94,84.65,84.68,105900.0,70.3108,70.3273,70.0872,70.1121,105900.0
2008-06-17 15:40:00,84.69,84.74,84.65,84.73,145100.0,70.1203,70.1617,70.0872,70.1535,145100.0
2008-06-17 15:45:00,84.74,84.87,84.67,84.75,110700.0,70.1617,70.2694,70.1038,70.17,110700.0
2008-06-17 15:50:00,84.74,84.78,84.65,84.68,172700.0,70.1617,70.1949,70.0872,70.1121,172700.0
2008-06-17 15:55:00,84.68,84.68,84.18,84.51,348800.0,70.1121,70.1121,69.6981,69.9713,348800.0
2008-06-18 09:30:00,80.7,83.4,80.38,82.8,932800.0,66.8168,69.0523,66.5518,68.5555,932800.0
2008-06-18 09:35:00,82.79,83.27,81.64,82.07,613300.0,68.5472,68.9446,67.5951,67.9511,613300.0
2008-06-18 09:40:00,82.08,82.99,81.66,82.95,358500.0,67.9594,68.7128,67.6116,68.6797,358500.0
2008-06-18 09:45:00,82.95,83.76,82.55,83.12,682000.0,68.6797,69.3503,68.3485,68.8204,682000.0
2008-06-18 09:50:00,83.15,83.2,82.07,82.39,468500.0,68.8453,68.8867,67.9511,68.216,468500.0
2008-06-18 09:55:00,82.44,82.97,81.42,81.49,410300.0,68.2574,68.6963,67.4129,67.4709,410300.0
2008-06-18 10:00:00,81.52,81.95,81.12,81.93,343400.0,67.4957,67.8517,67.1645,67.8352,343400.0
2008-06-18 10:05:00,81.94,82.03,81.53,81.84,144200.0,67.8434,67.918,67.504,67.7606,144200.0
2008-06-18 10:10:00,81.9,82.33,81.72,81.74,162000.0,67.8103,68.1664,67.6613,67.6779,162000.0
2008-06-18 10:15:00,81.72,81.85,81.54,81.83,125700.0,67.6613,67.7689,67.5123,67.7524,125700.0
2008-06-18 10:20:00,81.8,82.13,81.8,81.95,106900.0,67.7275,68.0008,67.7275,67.8517,106900.0
2008-06-18 10:25:00,81.94,82.44,81.66,81.67,128100.0,67.8434,68.2574,67.6116,67.6199,128100.0
2008-06-18 10:30:00,81.67,81.72,81.26,81.38,151000.0,67.6199,67.6613,67.2804,67.3798,151000.0
2008-06-18 10:35:00,81.38,81.55,81.06,81.35,156300.0,67.3798,67.5205,67.1148,67.3549,156300.0
2008-06-18 10:40:00,81.33,81.56,81.2,81.24,191400.0,67.3384,67.5288,67.2308,67.2639,191400.0
2008-06-18 10:45:00,81.28,81.68,81.13,81.53,110700.0,67.297,67.6282,67.1728,67.504,110700.0
2008-06-18 10:50:00,81.53,82.0,81.45,81.76,190900.0,67.504,67.8931,67.4377,67.6944,190900.0
2008-06-18 10:55:00,81.72,81.98,81.66,81.71,72800.0,67.6613,67.8766,67.6116,67.653,72800.0
2008-06-18 11:00:00,81.73,81.82,81.44,81.66,487400.0,67.6696,67.7441,67.4295,67.6116,487400.0
2008-06-18 11:05:00,81.64,82.35,81.6,82.33,209000.0,67.5951,68.1829,67.5619,68.1664,209000.0
2008-06-18 11:10:00,82.32,82.4,82.04,82.13,220600.0,68.1581,68.2243,67.9262,68.0008,220600.0
2008-06-18 11:15:00,82.15,82.21,81.95,82.0,126900.0,68.0173,68.067,67.8517,67.8931,126900.0
2008-06-18 11:20:00,81.99,82.08,81.85,82.0,113500.0,67.8848,67.9594,67.7689,67.8931,113500.0
2008-06-18 11:25:00,82.0,82.08,81.85,82.02,98300.0,67.8931,67.9594,67.7689,67.9097,98300.0
2008-06-18 11:30:00,82.0,82.06,81.93,82.0,52900.0,67.8931,67.9428,67.8352,67.8931,52900.0
2008-06-18 11:35:00,82.0,82.05,81.94,82.0,60500.0,67.8931,67.9345,67.8434,67.8931,60500.0
2008-06-18 11:40:00,81.98,82.04,81.94,82.0,62000.0,67.8766,67.9262,67.8434,67.8931,62000.0
2008-06-18 11:45:00,82.0,82.22,82.0,82.11,65200.0,67.8931,68.0753,67.8931,67.9842,65200.0
2008-06-18 11:50:00,82.12,82.27,82.08,82.17,101000.0,67.9925,68.1167,67.9594,68.0339,101000.0
2008-06-18 11:55:00,82.19,82.28,82.01,82.16,74900.0,68.0504,68.125,67.9014,68.0256,74900.0
2008-06-18 12:00:00,82.16,82.19,81.92,82.01,117700.0,68.0256,68.0504,67.8269,67.9014,117700.0
2008-06-18 12:05:00,82.04,82.1,81.97,82.05,82700.0,67.9262,67.9759,67.8683,67.9345,82700.0
2008-06-18 12:10:00,82.05,82.06,81.98,82.0,84800.0,67.9345,67.9428,67.8766,67.8931,84800.0
2008-06-18 12:15:00,81.99,82.1,81.97,82.04,69800.0,67.8848,67.9759,67.8683,67.9262,69800.0
2008-06-18 12:20:00,82.05,82.09,82.0,82.06,54600.0,67.9345,67.9676,67.8931,67.9428,54600.0
2008-06-18 12:25:00,82.04,82.08,81.95,81.99,63900.0,67.9262,67.9594,67.8517,67.8848,63900.0
2008-06-18 12:30:00,81.99,82.03,81.8,82.03,79100.0,67.8848,67.918,67.7275,67.918,79100.0
2008-06-18 12:35:00,82.03,82.06,82.0,82.04,22800.0,67.918,67.9428,67.8931,67.9262,22800.0
2008-06-18 12:40:00,82.06,82.06,81.97,82.0,29500.0,67.9428,67.9428,67.8683,67.8931,29500.0
2008-06-18 12:45:00,82.01,82.04,81.99,82.01,41400.0,67.9014,67.9262,67.8848,67.9014,41400.0
2008-06-18 12:50:00,82.01,82.04,81.98,81.99,30900.0,67.9014,67.9262,67.8766,67.8848,30900.0
2008-06-18 12:55:00,81.98,82.02,81.91,82.0,37800.0,67.8766,67.9097,67.8186,67.8931,37800.0
2008-06-18 13:00:00,82.01,82.02,81.91,81.95,42000.0,67.9014,67.9097,67.8186,67.8517,42000.0
2008-06-18 13:05:00,81.96,82.02,81.89,81.91,93700.0,67.86,67.9097,67.802,67.8186,93700.0
2008-06-18 13:10:00,81.91,81.95,81.66,81.85,112700.0,67.8186,67.8517,67.6116,67.7689,112700.0
2008-06-18 13:15:00,81.86,81.91,81.72,81.87,69600.0,67.7772,67.8186,67.6613,67.7855,69600.0
2008-06-18 13:20:00,81.88,82.31,81.87,82.07,91900.0,67.7938,68.1498,67.7855,67.9511,91900.0
2008-06-18 13:25:00,82.07,82.2,81.83,82.1,79600.0,67.9511,68.0587,67.7524,67.9759,79600.0
2008-06-18 13:30:00,82.09,82.12,81.99,81.99,69200.0,67.9676,67.9925,67.8848,67.8848,69200.0
2008-06-18 13:35:00,82.0,82.1,81.98,82.0,42500.0,67.8931,67.9759,67.8766,67.8931,42500.0
2008-06-18 13:40:00,82.01,82.08,81.96,82.03,42000.0,67.9014,67.9594,67.86,67.918,42000.0
2008-06-18 13:45:00,82.05,82.06,81.99,82.02,64500.0,67.9345,67.9428,67.8848,67.9097,64500.0
2008-06-18 13:50:00,82.01,82.07,81.97,81.98,41200.0,67.9014,67.9511,67.8683,67.8766,41200.0
2008-06-18 13:55:00,81.97,82.09,81.97,82.08,33400.0,67.8683,67.9676,67.8683,67.9594,33400.0
2008-06-18 14:00:00,82.06,82.14,82.05,82.11,44900.0,67.9428,68.009,67.9345,67.9842,44900.0
2008-06-18 14:05:00,82.1,82.25,82.1,82.14,65000.0,67.9759,68.1001,67.9759,68.009,65000.0
2008-06-18 14:10:00,82.14,82.23,82.14,82.23,99000.0,68.009,68.0836,68.009,68.0836,99000.0
2008-06-18 14:15:00,82.21,82.36,82.13,82.26,105400.0,68.067,68.1912,68.0008,68.1084,105400.0
2008-06-18 14:20:00,82.29,82.29,82.0,82.01,50400.0,68.1332,68.1332,67.8931,67.9014,50400.0
2008-06-18 14:25:00,82.0,82.2,82.0,82.18,76100.0,67.8931,68.0587,67.8931,68.0422,76100.0
2008-06-18 14:30:00,82.18,82.18,82.06,82.15,51200.0,68.0422,68.0422,67.9428,68.0173,51200.0
2008-06-18 14:35:00,82.15,82.45,82.08,82.13,67700.0,68.0173,68.2657,67.9594,68.0008,67700.0
2008-06-18 14:40:00,82.12,82.16,82.01,82.02,50000.0,67.9925,68.0256,67.9014,67.9097,50000.0
2008-06-18 14:45:00,82.02,82.11,81.99,82.06,51900.0,67.9097,67.9842,67.8848,67.9428,51900.0
2008-06-18 14:50:00,82.07,82.23,82.06,82.17,32300.0,67.9511,68.0836,67.9428,68.0339,32300.0
2008-06-18 14:55:00,82.18,82.28,82.11,82.27,41700.0,68.0422,68.125,67.9842,68.1167,41700.0
2008-06-18 15:00:00,82.27,82.28,82.1,82.14,37000.0,68.1167,68.125,67.9759,68.009,37000.0
2008-06-18 15:05:00,82.15,82.5,82.1,82.48,92400.0,68.0173,68.3071,67.9759,68.2905,92400.0
2008-06-18 15:10:00,82.48,82.7,82.47,82.48,149400.0,68.2905,68.4727,68.2823,68.2905,149400.0
2008-06-18 15:15:00,82.49,82.52,82.31,82.43,66300.0,68.2988,68.3237,68.1498,68.2491,66300.0
2008-06-18 15:20:00,82.45,82.46,82.22,82.35,97900.0,68.2657,68.274,68.0753,68.1829,97900.0
2008-06-18 15:25:00,82.35,82.44,82.2,82.25,77900.0,68.1829,68.2574,68.0587,68.1001,77900.0
2008-06-18 15:30:00,82.25,82.39,82.21,82.3,113100.0,68.1001,68.216,68.067,68.1415,113100.0
2008-06-18 15:35:00,82.31,82.72,82.25,82.51,180800.0,68.1498,68.4893,68.1001,68.3154,180800.0
2008-06-18 15:40:00,82.51,82.56,82.21,82.36,177900.0,68.3154,68.3568,68.067,68.1912,177900.0
2008-06-18 15:45:00,82.37,82.6,82.25,82.31,237600.0,68.1995,68.3899,68.1001,68.1498,237600.0
2008-06-18 15:50:00,82.31,82.75,82.3,82.66,183600.0,68.1498,68.5141,68.1415,68.4396,183600.0
2008-06-18 15:55:00,82.66,82.98,82.59,82.76,228600.0,68.4396,68.7045,68.3816,68.5224,228600.0
2008-06-19 09:30:00,82.16,82.87,81.71,82.7,132500.0,68.0256,68.6135,67.653,68.4727,132500.0
2008-06-19 09:35:00,82.65,82.69,82.05,82.06,80900.0,68.4313,68.4644,67.9345,67.9428,80900.0
2008-06-19 09:40:00,82.1,82.32,81.17,81.17,101100.0,67.9759,68.1581,67.2059,67.2059,101100.0
2008-06-19 09:45:00,81.19,81.68,81.11,81.57,61900.0,67.2225,67.6282,67.1562,67.5371,61900.0
2008-06-19 09:50:00,81.6,81.91,81.53,81.67,66900.0,67.5619,67.8186,67.504,67.6199,66900.0
2008-06-19 09:55:00,81.7,82.21,81.7,81.82,77900.0,67.6447,68.067,67.6447,67.7441,77900.0
2008-06-19 10:00:00,81.8,81.8,81.38,81.49,66900.0,67.7275,67.7275,67.3798,67.4709,66900.0
2008-06-19 10:05:00,81.44,81.65,81.21,81.57,69700.0,67.4295,67.6033,67.239,67.5371,69700.0
2008-06-19 10:10:00,81.6,81.6,81.34,81.4,71200.0,67.5619,67.5619,67.3467,67.3963,71200.0
2008-06-19 10:15:00,81.39,81.45,81.04,81.23,67600.0,67.3881,67.4377,67.0983,67.2556,67600.0
2008-06-19 10:20:00,81.26,81.42,81.23,81.37,59400.0,67.2804,67.4129,67.2556,67.3715,59400.0
2008-06-19 10:25:00,81.36,81.41,81.25,81.38,100800.0,67.3632,67.4046,67.2722,67.3798,100800.0
2008-06-19 10:30:00,81.4,81.46,81.28,81.34,77500.0,67.3963,67.446,67.297,67.3467,77500.0
2008-06-19 10:35:00,81.35,81.42,81.27,81.33,82500.0,67.3549,67.4129,67.2887,67.3384,82500.0
2008-06-19 10:40:00,81.37,81.38,81.1,81.25,57900.0,67.3715,67.3798,67.148,67.2722,57900.0
2008-06-19 10:45:00,81.25,81.26,81.05,81.23,59000.0,67.2722,67.2804,67.1066,67.2556,59000.0
2008-06-19 10:50:00,81.2,81.38,81.18,81.32,66200.0,67.2308,67.3798,67.2142,67.3301,66200.0
2008-06-19 10:55:00,81.33,81.37,81.28,81.33,65900.0,67.3384,67.3715,67.297,67.3384,65900.0
2008-06-19 11:00:00,81.35,81.59,81.29,81.51,154700.0,67.3549,67.5537,67.3053,67.4874,154700.0
2008-06-19 11:05:00,81.52,81.57,81.15,81.18,116600.0,67.4957,67.5371,67.1894,67.2142,116600.0
2008-06-19 11:10:00,81.18,81.47,81.17,81.29,112000.0,67.2142,67.4543,67.2059,67.3053,112000.0
2008-06-19 11:15:00,81.27,81.33,81.17,81.25,87600.0,67.2887,67.3384,67.2059,67.2722,87600.0
2008-06-19 11:20:00,81.25,81.27,81.13,81.14,76500.0,67.2722,67.2887,67.1728,67.1811,76500.0
2008-06-19 11:25:00,81.14,81.29,81.12,81.27,44500.0,67.1811,67.3053,67.1645,67.2887,44500.0
2008-06-19 11:30:00,81.25,81.36,81.21,81.33,32300.0,67.2722,67.3632,67.239,67.3384,32300.0
2008-06-19 11:35:00,81.33,81.38,81.26,81.27,64200.0,67.3384,67.3798,67.2804,67.2887,64200.0
2008-06-19 11:40:00,81.26,81.39,81.26,81.39,128800.0,67.2804,67.3881,67.2804,67.3881,128800.0
2008-06-19 11:45:00,81.39,81.41,81.32,81.38,40700.0,67.3881,67.4046,67.3301,67.3798,40700.0
2008-06-19 11:50:00,81.38,81.43,81.3,81.43,79300.0,67.3798,67.4212,67.3135,67.4212,79300.0
2008-06-19 11:55:00,81.43,81.47,81.25,81.32,75200.0,67.4212,67.4543,67.2722,67.3301,75200.0
2008-06-19 12:00:00,81.32,81.37,81.07,81.33,46500.0,67.3301,67.3715,67.1231,67.3384,46500.0
2008-06-19 12:05:00,81.29,81.47,81.29,81.44,46700.0,67.3053,67.4543,67.3053,67.4295,46700.0
2008-06-19 12:10:00,81.44,81.5,81.29,81.4,72400.0,67.4295,67.4791,67.3053,67.3963,72400.0
2008-06-19 12:15:00,81.4,81.6,81.4,81.6,126900.0,67.3963,67.5619,67.3963,67.5619,126900.0
2008-06-19 12:20:00,81.59,81.68,81.34,81.63,85200.0,67.5537,67.6282,67.3467,67.5868,85200.0
2008-06-19 12:25:00,81.62,81.67,81.45,81.55,63900.0,67.5785,67.6199,67.4377,67.5205,63900.0
2008-06-19 12:30:00,81.61,81.64,81.46,81.62,61500.0,67.5702,67.5951,67.446,67.5785,61500.0
2008-06-19 12:35:00,81.61,81.63,81.47,81.47,93000.0,67.5702,67.5868,67.4543,67.4543,93000.0
2008-06-19 12:40:00,81.5,81.56,81.41,81.47,56800.0,67.4791,67.5288,67.4046,67.4543,56800.0
2008-06-19 12:45:00,81.47,81.53,81.2,81.38,55400.0,67.4543,67.504,67.2308,67.3798,55400.0
2008-06-19 12:50:00,81.36,81.36,81.13,81.24,57000.0,67.3632,67.3632,67.1728,67.2639,57000.0
2008-06-19 12:55:00,81.24,81.31,81.11,81.12,42500.0,67.2639,67.3218,67.1562,67.1645,42500.0
2008-06-19 13:00:00,81.14,81.14,81.0,81.03,54400.0,67.1811,67.1811,67.0652,67.09,54400.0
2008-06-19 13:05:00,81.03,81.12,80.95,81.12,61100.0,67.09,67.1645,67.0238,67.1645,61100.0
2008-06-19 13:10:00,81.13,81.18,81.0,81.06,34000.0,67.1728,67.2142,67.0652,67.1148,34000.0
2008-06-19 13:15:00,81.06,81.13,81.02,81.13,28100.0,67.1148,67.1728,67.0817,67.1728,28100.0
2008-06-19 13:20:00,81.13,81.17,81.05,81.1,46400.0,67.1728,67.2059,67.1066,67.148,46400.0
2008-06-19 13:25:00,81.1,81.15,81.05,81.11,42300.0,67.148,67.1894,67.1066,67.1562,42300.0
2008-06-19 13:30:00,81.11,81.16,81.04,81.04,61100.0,67.1562,67.1976,67.0983,67.0983,61100.0
2008-06-19 13:35:00,81.04,81.12,80.87,80.97,84000.0,67.0983,67.1645,66.9575,67.0403,84000.0
2008-06-19 13:40:00,80.98,81.05,80.8,80.94,60500.0,67.0486,67.1066,66.8996,67.0155,60500.0
2008-06-19 13:45:00,80.94,80.96,80.57,80.61,74900.0,67.0155,67.032,66.7091,66.7423,74900.0
2008-06-19 13:50:00,80.61,80.71,80.45,80.62,77100.0,66.7423,66.825,66.6098,66.7505,77100.0
2008-06-19 13:55:00,80.64,80.64,80.48,80.56,49400.0,66.7671,66.7671,66.6346,66.7009,49400.0
2008-06-19 14:00:00,80.58,80.61,80.33,80.36,55400.0,66.7174,66.7423,66.5104,66.5353,55400.0
2008-06-19 14:05:00,80.37,80.5,80.33,80.44,65800.0,66.5435,66.6512,66.5104,66.6015,65800.0
2008-06-19 14:10:00,80.46,80.68,80.34,80.68,46700.0,66.6181,66.8002,66.5187,66.8002,46700.0
2008-06-19 14:15:00,80.67,80.74,80.58,80.66,46900.0,66.7919,66.8499,66.7174,66.7837,46900.0
2008-06-19 14:20:00,80.67,80.67,80.5,80.58,53100.0,66.7919,66.7919,66.6512,66.7174,53100.0
2008-06-19 14:25:00,80.58,80.7,80.5,80.51,108600.0,66.7174,66.8168,66.6512,66.6595,108600.0
2008-06-19 14:30:00,80.51,81.1,80.42,81.05,75700.0,66.6595,67.148,66.5849,67.1066,75700.0
2008-06-19 14:35:00,81.08,81.2,80.98,81.07,84700.0,67.1314,67.2308,67.0486,67.1231,84700.0
2008-06-19 14:40:00,81.07,81.19,80.99,81.19,46500.0,67.1231,67.2225,67.0569,67.2225,46500.0
2008-06-19 14:45:00,81.24,81.28,80.99,81.02,50600.0,67.2639,67.297,67.0569,67.0817,50600.0
2008-06-19 14:50:00,81.02,81.26,81.0,81.09,42300.0,67.0817,67.2804,67.0652,67.1397,42300.0
2008-06-19 14:55:00,81.1,81.25,81.04,81.24,37100.0,67.148,67.2722,67.0983,67.2639,37100.0
2008-06-19 15:00:00,81.24,81.52,81.23,81.42,86800.0,67.2639,67.4957,67.2556,67.4129,86800.0
2008-06-19 15:05:00,81.42,81.53,81.32,81.44,60200.0,67.4129,67.504,67.3301,67.4295,60200.0
2008-06-19 15:10:00,81.44,81.53,81.25,81.44,62800.0,67.4295,67.504,67.2722,67.4295,62800.0
2008-06-19 15:15:00,81.44,81.55,81.43,81.45,66700.0,67.4295,67.5205,67.4212,67.4377,66700.0
2008-06-19 15:20:00,81.48,81.58,81.38,81.58,76200.0,67.4626,67.5454,67.3798,67.5454,76200.0
2008-06-19 15:25:00,81.56,81.56,81.48,81.55,81200.0,67.5288,67.5288,67.4626,67.5205,81200.0
2008-06-19 15:30:00,81.55,81.74,81.48,81.67,113200.0,67.5205,67.6779,67.4626,67.6199,113200.0
2008-06-19 15:35:00,81.66,81.94,81.63,81.76,154200.0,67.6116,67.8434,67.5868,67.6944,154200.0
2008-06-19 15:40:00,81.77,81.98,81.73,81.91,143900.0,67.7027,67.8766,67.6696,67.8186,143900.0
2008-06-19 15:45:00,81.92,82.09,81.89,81.99,222800.0,67.8269,67.9676,67.802,67.8848,222800.0
2008-06-19 15:50:00,82.01,82.05,81.98,81.99,133900.0,67.9014,67.9345,67.8766,67.8848,133900.0
2008-06-19 15:55:00,81.98,82.03,81.74,81.74,214900.0,67.8766,67.918,67.6779,67.6779,214900.0
2008-06-20 09:30:00,81.25,81.5,80.57,80.8,425000.0,67.2722,67.4791,66.7091,66.8996,425000.0
2008-06-20 09:35:00,80.85,80.94,80.43,80.46,64000.0,66.941,67.0155,66.5932,66.6181,64000.0
2008-06-20 09:40:00,80.48,80.57,80.13,80.23,115200.0,66.6346,66.7091,66.3448,66.4276,115200.0
2008-06-20 09:45:00,80.19,80.58,80.16,80.47,40200.0,66.3945,66.7174,66.3697,66.6263,40200.0
2008-06-20 09:50:00,80.5,80.5,80.34,80.36,56900.0,66.6512,66.6512,66.5187,66.5353,56900.0
2008-06-20 09:55:00,80.38,80.4,80.33,80.38,44900.0,66.5518,66.5684,66.5104,66.5518,44900.0
2008-06-20 10:00:00,80.38,80.38,80.19,80.19,81700.0,66.5518,66.5518,66.3945,66.3945,81700.0
2008-06-20 10:05:00,80.2,80.22,80.11,80.15,78400.0,66.4028,66.4193,66.3283,66.3614,78400.0
2008-06-20 10:10:00,80.16,80.3,80.14,80.24,31600.0,66.3697,66.4856,66.3531,66.4359,31600.0
2008-06-20 10:15:00,80.25,80.61,80.22,80.24,52700.0,66.4442,66.7423,66.4193,66.4359,52700.0
2008-06-20 10:20:00,80.23,80.33,80.21,80.33,67500.0,66.4276,66.5104,66.4111,66.5104,67500.0
2008-06-20 10:25:00,80.33,80.48,80.31,80.37,42600.0,66.5104,66.6346,66.4939,66.5435,42600.0
2008-06-20 10:30:00,80.38,80.55,80.35,80.45,51600.0,66.5518,66.6926,66.527,66.6098,51600.0
2008-06-20 10:35:00,80.45,80.45,80.33,80.4,83100.0,66.6098,66.6098,66.5104,66.5684,83100.0
2008-06-20 10:40:00,80.37,80.41,80.28,80.33,180800.0,66.5435,66.5767,66.469,66.5104,180800.0
2008-06-20 10:45:00,80.32,80.49,80.27,80.41,61300.0,66.5021,66.6429,66.4607,66.5767,61300.0
2008-06-20 10:50:00,80.44,80.6,80.33,80.46,53900.0,66.6015,66.734,66.5104,66.6181,53900.0
2008-06-20 10:55:00,80.45,80.54,80.4,80.45,45700.0,66.6098,66.6843,66.5684,66.6098,45700.0
2008-06-20 11:00:00,80.44,80.5,80.29,80.3,62300.0,66.6015,66.6512,66.4773,66.4856,62300.0
2008-06-20 11:05:00,80.3,80.63,80.3,80.52,40300.0,66.4856,66.7588,66.4856,66.6677,40300.0
2008-06-20 11:10:00,80.5,80.53,80.46,80.51,27500.0,66.6512,66.676,66.6181,66.6595,27500.0
2008-06-20 11:15:00,80.53,80.57,80.42,80.46,27700.0,66.676,66.7091,66.5849,66.6181,27700.0
2008-06-20 11:20:00,80.46,80.63,80.45,80.55,43400.0,66.6181,66.7588,66.6098,66.6926,43400.0
2008-06-20 11:25:00,80.56,80.67,80.5,80.67,62900.0,66.7009,66.7919,66.6512,66.7919,62900.0
2008-06-20 11:30:00,80.67,80.67,80.49,80.5,25700.0,66.7919,66.7919,66.6429,66.6512,25700.0
2008-06-20 11:35:00,80.5,80.51,80.39,80.48,30300.0,66.6512,66.6595,66.5601,66.6346,30300.0
2008-06-20 11:40:00,80.48,80.67,80.36,80.48,40700.0,66.6346,66.7919,66.5353,66.6346,40700.0
2008-06-20 11:45:00,80.5,80.5,80.3,80.42,78200.0,66.6512,66.6512,66.4856,66.5849,78200.0
2008-06-20 11:50:00,80.41,80.55,80.41,80.54,22000.0,66.5767,66.6926,66.5767,66.6843,22000.0
2008-06-20 11:55:00,80.53,80.53,80.38,80.49,27100.0,66.676,66.676,66.5518,66.6429,27100.0
2008-06-20 12:00:00,80.47,80.54,80.44,80.5,18500.0,66.6263,66.6843,66.6015,66.6512,18500.0
2008-06-20 12:05:00,80.51,80.59,80.45,80.49,24900.0,66.6595,66.7257,66.6098,66.6429,24900.0
2008-06-20 12:10:00,80.47,80.59,80.43,80.53,25800.0,66.6263,66.7257,66.5932,66.676,25800.0
2008-06-20 12:15:00,80.55,80.66,80.5,80.53,11800.0,66.6926,66.7837,66.6512,66.676,11800.0
2008-06-20 12:20:00,80.54,80.56,80.48,80.51,27300.0,66.6843,66.7009,66.6346,66.6595,27300.0
2008-06-20 12:25:00,80.53,80.69,80.46,80.65,43800.0,66.676,66.8085,66.6181,66.7754,43800.0
2008-06-20 12:30:00,80.61,80.63,80.52,80.59,11200.0,66.7423,66.7588,66.6677,66.7257,11200.0
2008-06-20 12:35:00,80.6,80.69,80.59,80.66,7800.0,66.734,66.8085,66.7257,66.7837,7800.0
2008-06-20 12:40:00,80.67,80.76,80.62,80.75,19500.0,66.7919,66.8664,66.7505,66.8582,19500.0
2008-06-20 12:45:00,80.73,80.75,80.7,80.71,15600.0,66.8416,66.8582,66.8168,66.825,15600.0
2008-06-20 12:50:00,80.7,80.71,80.61,80.61,19600.0,66.8168,66.825,66.7423,66.7423,19600.0
2008-06-20 12:55:00,80.61,80.66,80.44,80.52,48200.0,66.7423,66.7837,66.6015,66.6677,48200.0
2008-06-20 13:00:00,80.53,80.57,80.48,80.57,19100.0,66.676,66.7091,66.6346,66.7091,19100.0
2008-06-20 13:05:00,80.55,80.79,80.55,80.76,54900.0,66.6926,66.8913,66.6926,66.8664,54900.0
2008-06-20 13:10:00,80.75,80.82,80.62,80.64,40400.0,66.8582,66.9161,66.7505,66.7671,40400.0
2008-06-20 13:15:00,80.67,80.68,80.61,80.62,25000.0,66.7919,66.8002,66.7423,66.7505,25000.0
2008-06-20 13:20:00,80.62,80.63,80.53,80.61,39100.0,66.7505,66.7588,66.676,66.7423,39100.0
2008-06-20 13:25:00,80.59,80.61,80.46,80.48,40200.0,66.7257,66.7423,66.6181,66.6346,40200.0
2008-06-20 13:30:00,80.48,80.61,80.36,80.57,82700.0,66.6346,66.7423,66.5353,66.7091,82700.0
2008-06-20 13:35:00,80.57,80.58,80.39,80.52,30600.0,66.7091,66.7174,66.5601,66.6677,30600.0
2008-06-20 13:40:00,80.52,80.53,80.37,80.41,93200.0,66.6677,66.676,66.5435,66.5767,93200.0
2008-06-20 13:45:00,80.41,80.42,80.33,80.36,40400.0,66.5767,66.5849,66.5104,66.5353,40400.0
2008-06-20 13:50:00,80.38,80.44,80.32,80.35,11900.0,66.5518,66.6015,66.5021,66.527,11900.0
2008-06-20 13:55:00,80.32,80.48,80.32,80.38,21900.0,66.5021,66.6346,66.5021,66.5518,21900.0
2008-06-20 14:00:00,80.34,80.48,80.32,80.46,37900.0,66.5187,66.6346,66.5021,66.6181,37900.0
2008-06-20 14:05:00,80.46,80.6,80.44,80.5,22100.0,66.6181,66.734,66.6015,66.6512,22100.0
2008-06-20 14:10:00,80.51,80.53,80.37,80.44,47800.0,66.6595,66.676,66.5435,66.6015,47800.0
2008-06-20 14:15:00,80.41,80.47,80.35,80.42,128400.0,66.5767,66.6263,66.527,66.5849,128400.0
2008-06-20 14:20:00,80.42,80.54,80.42,80.47,28700.0,66.5849,66.6843,66.5849,66.6263,28700.0
2008-06-20 14:25:00,80.49,80.59,80.45,80.54,23700.0,66.6429,66.7257,66.6098,66.6843,23700.0
2008-06-20 14:30:00,80.54,80.54,80.46,80.5,22100.0,66.6843,66.6843,66.6181,66.6512,22100.0
2008-06-20 14:35:00,80.5,80.55,80.49,80.52,31700.0,66.6512,66.6926,66.6429,66.6677,31700.0
2008-06-20 14:40:00,80.52,80.57,80.48,80.53,26400.0,66.6677,66.7091,66.6346,66.676,26400.0
2008-06-20 14:45:00,80.53,80.55,80.46,80.53,28900.0,66.676,66.6926,66.6181,66.676,28900.0
2008-06-20 14:50:00,80.5,80.59,80.42,80.57,49400.0,66.6512,66.7257,66.5849,66.7091,49400.0
2008-06-20 14:55:00,80.59,80.7,80.4,80.42,56200.0,66.7257,66.8168,66.5684,66.5849,56200.0
2008-06-20 15:00:00,80.4,80.5,80.4,80.4,41500.0,66.5684,66.6512,66.5684,66.5684,41500.0
2008-06-20 15:05:00,80.41,80.64,80.39,80.51,42900.0,66.5767,66.7671,66.5601,66.6595,42900.0
2008-06-20 15:10:00,80.51,80.59,80.47,80.5,35600.0,66.6595,66.7257,66.6263,66.6512,35600.0
2008-06-20 15:15:00,80.51,80.56,80.39,80.39,38300.0,66.6595,66.7009,66.5601,66.5601,38300.0
2008-06-20 15:20:00,80.39,80.73,80.39,80.73,49800.0,66.5601,66.8416,66.5601,66.8416,49800.0
2008-06-20 15:25:00,80.73,80.77,80.43,80.54,50600.0,66.8416,66.8747,66.5932,66.6843,50600.0
2008-06-20 15:30:00,80.54,80.62,80.46,80.51,43200.0,66.6843,66.7505,66.6181,66.6595,43200.0
2008-06-20 15:35:00,80.51,80.6,80.46,80.52,75400.0,66.6595,66.734,66.6181,66.6677,75400.0
2008-06-20 15:40:00,80.49,80.66,80.44,80.52,118500.0,66.6429,66.7837,66.6015,66.6677,118500.0
2008-06-20 15:45:00,80.51,80.65,80.5,80.51,73200.0,66.6595,66.7754,66.6512,66.6595,73200.0
2008-06-20 15:50:00,80.5,80.63,80.5,80.57,102600.0,66.6512,66.7588,66.6512,66.7091,102600.0
2008-06-20 15:55:00,80.57,80.62,80.44,80.5,204500.0,66.7091,66.7505,66.6015,66.6512,204500.0
2008-06-23 09:30:00,80.89,81.38,80.62,80.78,71200.0,66.9741,67.3798,66.7505,66.883,71200.0
2008-06-23 09:35:00,80.74,80.77,80.54,80.63,19400.0,66.8499,66.8747,66.6843,66.7588,19400.0
2008-06-23 09:40:00,80.61,80.67,80.38,80.52,51600.0,66.7423,66.7919,66.5518,66.6677,51600.0
2008-06-23 09:45:00,80.5,80.53,80.35,80.37,64200.0,66.6512,66.676,66.527,66.5435,64200.0
2008-06-23 09:50:00,80.39,80.46,80.15,80.31,47900.0,66.5601,66.6181,66.3614,66.4939,47900.0
2008-06-23 09:55:00,80.36,80.43,80.08,80.15,46400.0,66.5353,66.5932,66.3034,66.3614,46400.0
2008-06-23 10:00:00,80.17,80.28,80.04,80.1,37600.0,66.3779,66.469,66.2703,66.32,37600.0
2008-06-23 10:05:00,80.11,80.24,79.89,80.07,187500.0,66.3283,66.4359,66.1461,66.2952,187500.0
2008-06-23 10:10:00,80.04,80.41,79.99,80.41,43200.0,66.2703,66.5767,66.2289,66.5767,43200.0
2008-06-23 10:15:00,80.36,80.37,80.09,80.09,23700.0,66.5353,66.5435,66.3117,66.3117,23700.0
2008-06-23 10:20:00,80.09,80.23,80.0,80.22,39700.0,66.3117,66.4276,66.2372,66.4193,39700.0
2008-06-23 10:25:00,80.22,80.25,80.0,80.0,35900.0,66.4193,66.4442,66.2372,66.2372,35900.0
2008-06-23 10:30:00,80.0,80.35,80.0,80.25,118700.0,66.2372,66.527,66.2372,66.4442,118700.0
2008-06-23 10:35:00,80.27,80.3,80.05,80.11,30200.0,66.4607,66.4856,66.2786,66.3283,30200.0
2008-06-23 10:40:00,80.11,80.28,80.08,80.12,33900.0,66.3283,66.469,66.3034,66.3366,33900.0
2008-06-23 10:45:00,80.12,80.21,80.08,80.2,25400.0,66.3366,66.4111,66.3034,66.4028,25400.0
2008-06-23 10:50:00,80.2,80.2,80.0,80.04,37200.0,66.4028,66.4028,66.2372,66.2703,37200.0
2008-06-23 10:55:00,80.02,80.1,80.0,80.08,20000.0,66.2538,66.32,66.2372,66.3034,20000.0
2008-06-23 11:00:00,80.08,80.2,80.02,80.12,21500.0,66.3034,66.4028,66.2538,66.3366,21500.0
2008-06-23 11:05:00,80.12,80.12,80.0,80.0,45800.0,66.3366,66.3366,66.2372,66.2372,45800.0
2008-06-23 11:10:00,80.01,80.1,79.91,80.0,44900.0,66.2455,66.32,66.1627,66.2372,44900.0
2008-06-23 11:15:00,80.0,80.2,79.98,80.02,123200.0,66.2372,66.4028,66.2206,66.2538,123200.0
2008-06-23 11:20:00,80.01,80.06,79.98,80.06,142600.0,66.2455,66.2869,66.2206,66.2869,142600.0
2008-06-23 11:25:00,80.05,80.13,80.02,80.11,47400.0,66.2786,66.3448,66.2538,66.3283,47400.0
2008-06-23 11:30:00,80.12,80.2,79.98,80.0,56000.0,66.3366,66.4028,66.2206,66.2372,56000.0
2008-06-23 11:35:00,80.0,80.08,79.99,80.06,129800.0,66.2372,66.3034,66.2289,66.2869,129800.0
2008-06-23 11:40:00,80.07,80.2,80.06,80.19,35300.0,66.2952,66.4028,66.2869,66.3945,35300.0
2008-06-23 11:45:00,80.19,80.33,80.02,80.05,34300.0,66.3945,66.5104,66.2538,66.2786,34300.0
2008-06-23 11:50:00,80.05,80.07,80.0,80.06,20500.0,66.2786,66.2952,66.2372,66.2869,20500.0
2008-06-23 11:55:00,80.07,80.17,80.05,80.11,17600.0,66.2952,66.3779,66.2786,66.3283,17600.0
2008-06-23 12:00:00,80.14,80.15,80.02,80.13,13800.0,66.3531,66.3614,66.2538,66.3448,13800.0
2008-06-23 12:05:00,80.12,80.12,80.04,80.08,19700.0,66.3366,66.3366,66.2703,66.3034,19700.0
2008-06-23 12:10:00,80.08,80.08,79.93,79.96,72900.0,66.3034,66.3034,66.1792,66.2041,72900.0
2008-06-23 12:15:00,79.97,80.05,79.94,80.01,52600.0,66.2124,66.2786,66.1875,66.2455,52600.0
2008-06-23 12:20:00,80.01,80.03,79.98,80.03,28500.0,66.2455,66.262,66.2206,66.262,28500.0
2008-06-23 12:25:00,80.0,80.03,79.95,80.0,50200.0,66.2372,66.262,66.1958,66.2372,50200.0
2008-06-23 12:30:00,79.99,80.11,79.99,80.0,16700.0,66.2289,66.3283,66.2289,66.2372,16700.0
2008-06-23 12:35:00,80.0,80.07,80.0,80.03,11000.0,66.2372,66.2952,66.2372,66.262,11000.0
2008-06-23 12:40:00,80.02,80.05,79.99,80.05,17800.0,66.2538,66.2786,66.2289,66.2786,17800.0
2008-06-23 12:45:00,80.0,80.18,79.99,80.18,21200.0,66.2372,66.3862,66.2289,66.3862,21200.0
2008-06-23 12:50:00,80.16,80.19,80.0,80.09,13000.0,66.3697,66.3945,66.2372,66.3117,13000.0
2008-06-23 12:55:00,80.08,80.17,80.02,80.15,20200.0,66.3034,66.3779,66.2538,66.3614,20200.0
2008-06-23 13:00:00,80.16,80.4,80.16,80.38,21800.0,66.3697,66.5684,66.3697,66.5518,21800.0
2008-06-23 13:05:00,80.36,80.49,80.31,80.47,55900.0,66.5353,66.6429,66.4939,66.6263,55900.0
2008-06-23 13:10:00,80.46,80.48,80.31,80.33,13400.0,66.6181,66.6346,66.4939,66.5104,13400.0
2008-06-23 13:15:00,80.3,80.39,80.24,80.24,10900.0,66.4856,66.5601,66.4359,66.4359,10900.0
2008-06-23 13:20:00,80.23,80.47,80.22,80.37,14400.0,66.4276,66.6263,66.4193,66.5435,14400.0
2008-06-23 13:25:00,80.35,80.39,80.28,80.28,7300.0,66.527,66.5601,66.469,66.469,7300.0
2008-06-23 13:30:00,80.28,80.29,80.12,80.16,12200.0,66.469,66.4773,66.3366,66.3697,12200.0
2008-06-23 13:35:00,80.12,80.26,80.11,80.11,14200.0,66.3366,66.4525,66.3283,66.3283,14200.0
2008-06-23 13:40:00,80.11,80.22,80.11,80.18,9500.0,66.3283,66.4193,66.3283,66.3862,9500.0
2008-06-23 13:45:00,80.18,80.39,80.15,80.37,24400.0,66.3862,66.5601,66.3614,66.5435,24400.0
2008-06-23 13:50:00,80.35,80.41,80.33,80.4,10100.0,66.527,66.5767,66.5104,66.5684,10100.0
2008-06-23 13:55:00,80.36,80.4,80.33,80.34,7000.0,66.5353,66.5684,66.5104,66.5187,7000.0
2008-06-23 14:00:00,80.33,80.38,80.28,80.32,9500.0,66.5104,66.5518,66.469,66.5021,9500.0
2008-06-23 14:05:00,80.3,80.35,80.3,80.31,22800.0,66.4856,66.527,66.4856,66.4939,22800.0
2008-06-23 14:10:00,80.31,80.38,80.28,80.31,24100.0,66.4939,66.5518,66.469,66.4939,24100.0
2008-06-23 14:15:00,80.31,80.47,80.3,80.47,26600.0,66.4939,66.6263,66.4856,66.6263,26600.0
2008-06-23 14:20:00,80.46,80.56,80.36,80.37,58100.0,66.6181,66.7009,66.5353,66.5435,58100.0
2008-06-23 14:25:00,80.39,80.45,80.26,80.38,33400.0,66.5601,66.6098,66.4525,66.5518,33400.0
2008-06-23 14:30:00,80.37,80.42,80.28,80.41,27800.0,66.5435,66.5849,66.469,66.5767,27800.0
2008-06-23 14:35:00,80.37,80.42,80.29,80.34,11500.0,66.5435,66.5849,66.4773,66.5187,11500.0
2008-06-23 14:40:00,80.31,80.34,80.19,80.21,19300.0,66.4939,66.5187,66.3945,66.4111,19300.0
2008-06-23 14:45:00,80.21,80.27,80.07,80.11,30900.0,66.4111,66.4607,66.2952,66.3283,30900.0
2008-06-23 14:50:00,80.11,80.18,80.09,80.1,14300.0,66.3283,66.3862,66.3117,66.32,14300.0
2008-06-23 14:55:00,80.11,80.2,80.09,80.1,18200.0,66.3283,66.4028,66.3117,66.32,18200.0
2008-06-23 15:00:00,80.1,80.1,80.0,80.03,56900.0,66.32,66.32,66.2372,66.262,56900.0
2008-06-23 15:05:00,80.03,80.05,79.97,79.99,56700.0,66.262,66.2786,66.2124,66.2289,56700.0
2008-06-23 15:10:00,80.0,80.05,79.96,80.02,49300.0,66.2372,66.2786,66.2041,66.2538,49300.0
2008-06-23 15:15:00,80.01,80.08,79.95,80.03,77900.0,66.2455,66.3034,66.1958,66.262,77900.0
2008-06-23 15:20:00,80.03,80.03,79.95,79.97,54500.0,66.262,66.262,66.1958,66.2124,54500.0
2008-06-23 15:25:00,79.99,80.16,79.97,80.11,45300.0,66.2289,66.3697,66.2124,66.3283,45300.0
2008-06-23 15:30:00,80.12,80.13,80.0,80.0,34000.0,66.3366,66.3448,66.2372,66.2372,34000.0
2008-06-23 15:35:00,80.0,80.06,79.99,80.04,50800.0,66.2372,66.2869,66.2289,66.2703,50800.0
2008-06-23 15:40:00,80.04,80.1,80.0,80.01,58100.0,66.2703,66.32,66.2372,66.2455,58100.0
2008-06-23 15:45:00,80.01,80.1,80.0,80.0,72400.0,66.2455,66.32,66.2372,66.2372,72400.0
2008-06-23 15:50:00,80.0,80.09,79.98,80.07,180700.0,66.2372,66.3117,66.2206,66.2952,180700.0
2008-06-23 15:55:00,80.07,80.19,80.0,80.13,151300.0,66.2952,66.3945,66.2372,66.3448,151300.0
2008-06-24 09:30:00,79.64,79.64,78.45,78.75,330800.0,65.9391,65.9391,64.9538,65.2022,330800.0
2008-06-24 09:35:00,78.75,79.6,78.75,79.42,152900.0,65.2022,65.906,65.2022,65.757,152900.0
2008-06-24 09:40:00,79.45,79.5,79.16,79.2,111800.0,65.7818,65.8232,65.5417,65.5748,111800.0
2008-06-24 09:45:00,79.24,79.33,79.09,79.12,96700.0,65.6079,65.6825,65.4837,65.5086,96700.0
2008-06-24 09:50:00,79.13,79.13,78.99,79.09,82700.0,65.5169,65.5169,65.4009,65.4837,82700.0
2008-06-24 09:55:00,79.09,79.12,78.96,78.98,79200.0,65.4837,65.5086,65.3761,65.3927,79200.0
2008-06-24 10:00:00,78.96,79.27,78.95,79.27,112000.0,65.3761,65.6328,65.3678,65.6328,112000.0
2008-06-24 10:05:00,79.25,79.27,78.82,78.9,177600.0,65.6162,65.6328,65.2602,65.3264,177600.0
2008-06-24 10:10:00,78.91,79.11,78.91,78.94,49000.0,65.3347,65.5003,65.3347,65.3596,49000.0
2008-06-24 10:15:00,78.94,79.12,78.94,79.06,55800.0,65.3596,65.5086,65.3596,65.4589,55800.0
2008-06-24 10:20:00,79.06,79.21,78.99,79.02,113700.0,65.4589,65.5831,65.4009,65.4258,113700.0
2008-06-24 10:25:00,79.01,79.14,79.0,79.02,55500.0,65.4175,65.5251,65.4092,65.4258,55500.0
2008-06-24 10:30:00,79.01,79.17,79.01,79.08,43200.0,65.4175,65.55,65.4175,65.4755,43200.0
2008-06-24 10:35:00,79.07,79.2,79.04,79.18,78400.0,65.4672,65.5748,65.4423,65.5583,78400.0
2008-06-24 10:40:00,79.17,79.17,79.08,79.14,36000.0,65.55,65.55,65.4755,65.5251,36000.0
2008-06-24 10:45:00,79.14,79.38,79.09,79.34,56700.0,65.5251,65.7239,65.4837,65.6907,56700.0
2008-06-24 10:50:00,79.33,79.62,79.33,79.57,56200.0,65.6825,65.9226,65.6825,65.8812,56200.0
2008-06-24 10:55:00,79.56,80.29,79.56,80.11,118800.0,65.8729,66.4773,65.8729,66.3283,118800.0
2008-06-24 11:00:00,80.09,80.27,80.07,80.17,70800.0,66.3117,66.4607,66.2952,66.3779,70800.0
2008-06-24 11:05:00,80.16,80.3,80.1,80.17,69300.0,66.3697,66.4856,66.32,66.3779,69300.0
2008-06-24 11:10:00,80.18,80.2,79.96,80.1,73900.0,66.3862,66.4028,66.2041,66.32,73900.0
2008-06-24 11:15:00,80.1,80.64,80.06,80.64,108200.0,66.32,66.7671,66.2869,66.7671,108200.0
2008-06-24 11:20:00,80.63,80.78,80.6,80.77,56000.0,66.7588,66.883,66.734,66.8747,56000.0
2008-06-24 11:25:00,80.75,80.83,80.47,80.6,44600.0,66.8582,66.9244,66.6263,66.734,44600.0
2008-06-24 11:30:00,80.59,80.82,80.35,80.81,72200.0,66.7257,66.9161,66.527,66.9078,72200.0
2008-06-24 11:35:00,80.79,81.0,80.72,80.79,82500.0,66.8913,67.0652,66.8333,66.8913,82500.0
2008-06-24 11:40:00,80.8,80.8,80.63,80.68,36900.0,66.8996,66.8996,66.7588,66.8002,36900.0
2008-06-24 11:45:00,80.65,81.08,80.65,81.05,71800.0,66.7754,67.1314,66.7754,67.1066,71800.0
2008-06-24 11:50:00,81.05,81.37,81.0,81.31,77600.0,67.1066,67.3715,67.0652,67.3218,77600.0
2008-06-24 11:55:00,81.31,81.47,81.28,81.31,58400.0,67.3218,67.4543,67.297,67.3218,58400.0
2008-06-24 12:00:00,81.31,81.32,81.0,81.0,33100.0,67.3218,67.3301,67.0652,67.0652,33100.0
2008-06-24 12:05:00,81.0,81.03,80.84,80.91,55900.0,67.0652,67.09,66.9327,66.9906,55900.0
2008-06-24 12:10:00,80.89,81.0,80.88,80.91,44600.0,66.9741,67.0652,66.9658,66.9906,44600.0
2008-06-24 12:15:00,80.91,80.96,80.66,80.72,37300.0,66.9906,67.032,66.7837,66.8333,37300.0
2008-06-24 12:20:00,80.72,80.75,80.57,80.63,46100.0,66.8333,66.8582,66.7091,66.7588,46100.0
2008-06-24 12:25:00,80.63,80.85,80.62,80.74,45600.0,66.7588,66.941,66.7505,66.8499,45600.0
2008-06-24 12:30:00,80.73,80.88,80.73,80.86,52700.0,66.8416,66.9658,66.8416,66.9492,52700.0
2008-06-24 12:35:00,80.85,80.96,80.82,80.96,23800.0,66.941,67.032,66.9161,67.032,23800.0
2008-06-24 12:40:00,80.96,80.98,80.7,80.71,50400.0,67.032,67.0486,66.8168,66.825,50400.0
2008-06-24 12:45:00,80.7,80.75,80.53,80.54,42900.0,66.8168,66.8582,66.676,66.6843,42900.0
2008-06-24 12:50:00,80.54,80.58,80.36,80.36,74500.0,66.6843,66.7174,66.5353,66.5353,74500.0
2008-06-24 12:55:00,80.38,80.48,80.3,80.47,46700.0,66.5518,66.6346,66.4856,66.6263,46700.0
2008-06-24 13:00:00,80.48,80.57,80.41,80.43,20200.0,66.6346,66.7091,66.5767,66.5932,20200.0
2008-06-24 13:05:00,80.45,80.53,80.36,80.42,21800.0,66.6098,66.676,66.5353,66.5849,21800.0
2008-06-24 13:10:00,80.41,80.48,80.32,80.42,17800.0,66.5767,66.6346,66.5021,66.5849,17800.0
2008-06-24 13:15:00,80.41,80.46,80.32,80.44,12100.0,66.5767,66.6181,66.5021,66.6015,12100.0
2008-06-24 13:20:00,80.45,80.53,80.41,80.52,23600.0,66.6098,66.676,66.5767,66.6677,23600.0
2008-06-24 13:25:00,80.52,80.59,80.45,80.45,26200.0,66.6677,66.7257,66.6098,66.6098,26200.0
2008-06-24 13:30:00,80.45,80.48,80.29,80.33,34200.0,66.6098,66.6346,66.4773,66.5104,34200.0
2008-06-24 13:35:00,80.33,80.43,80.29,80.4,22200.0,66.5104,66.5932,66.4773,66.5684,22200.0
2008-06-24 13:40:00,80.38,80.42,80.3,80.36,13600.0,66.5518,66.5849,66.4856,66.5353,13600.0
2008-06-24 13:45:00,80.34,80.38,80.27,80.37,49200.0,66.5187,66.5518,66.4607,66.5435,49200.0
2008-06-24 13:50:00,80.36,80.46,80.34,80.38,23300.0,66.5353,66.6181,66.5187,66.5518,23300.0
2008-06-24 13:55:00,80.38,80.4,80.21,80.31,20300.0,66.5518,66.5684,66.4111,66.4939,20300.0
2008-06-24 14:00:00,80.31,80.52,80.31,80.44,24900.0,66.4939,66.6677,66.4939,66.6015,24900.0
2008-06-24 14:05:00,80.43,80.55,80.38,80.45,45500.0,66.5932,66.6926,66.5518,66.6098,45500.0
2008-06-24 14:10:00,80.45,80.45,80.32,80.37,26700.0,66.6098,66.6098,66.5021,66.5435,26700.0
2008-06-24 14:15:00,80.37,80.39,80.31,80.35,20600.0,66.5435,66.5601,66.4939,66.527,20600.0
2008-06-24 14:20:00,80.35,80.35,80.28,80.3,10500.0,66.527,66.527,66.469,66.4856,10500.0
2008-06-24 14:25:00,80.31,80.34,80.28,80.3,16800.0,66.4939,66.5187,66.469,66.4856,16800.0
2008-06-24 14:30:00,80.27,80.34,80.21,80.29,14200.0,66.4607,66.5187,66.4111,66.4773,14200.0
2008-06-24 14:35:00,80.28,80.35,80.26,80.27,19200.0,66.469,66.527,66.4525,66.4607,19200.0
2008-06-24 14:40:00,80.28,80.28,80.01,80.04,83900.0,66.469,66.469,66.2455,66.2703,83900.0
2008-06-24 14:45:00,80.02,80.06,79.85,80.06,82600.0,66.2538,66.2869,66.113,66.2869,82600.0
2008-06-24 14:50:00,80.04,80.1,79.99,80.04,20800.0,66.2703,66.32,66.2289,66.2703,20800.0
2008-06-24 14:55:00,80.05,80.08,79.99,80.05,22900.0,66.2786,66.3034,66.2289,66.2786,22900.0
2008-06-24 15:00:00,80.08,80.1,79.98,80.0,68500.0,66.3034,66.32,66.2206,66.2372,68500.0
2008-06-24 15:05:00,80.0,80.04,79.87,80.02,68600.0,66.2372,66.2703,66.1296,66.2538,68600.0
2008-06-24 15:10:00,80.04,80.07,79.98,79.99,42300.0,66.2703,66.2952,66.2206,66.2289,42300.0
2008-06-24 15:15:00,80.0,80.07,79.92,79.94,56900.0,66.2372,66.2952,66.171,66.1875,56900.0
2008-06-24 15:20:00,79.93,80.06,79.92,79.99,55100.0,66.1792,66.2869,66.171,66.2289,55100.0
2008-06-24 15:25:00,80.01,80.01,79.89,79.95,57600.0,66.2455,66.2455,66.1461,66.1958,57600.0
2008-06-24 15:30:00,79.93,80.0,79.93,80.0,70500.0,66.1792,66.2372,66.1792,66.2372,70500.0
2008-06-24 15:35:00,80.0,80.02,79.87,79.99,88700.0,66.2372,66.2538,66.1296,66.2289,88700.0
2008-06-24 15:40:00,79.99,80.05,79.89,80.01,73800.0,66.2289,66.2786,66.1461,66.2455,73800.0
2008-06-24 15:45:00,80.0,80.02,79.94,79.94,76000.0,66.2372,66.2538,66.1875,66.1875,76000.0
2008-06-24 15:50:00,79.94,79.95,79.84,79.9,143100.0,66.1875,66.1958,66.1047,66.1544,143100.0
2008-06-24 15:55:00,79.9,79.96,79.85,79.91,90800.0,66.1544,66.2041,66.113,66.1627,90800.0
2008-06-25 09:30:00,79.5,80.4,79.5,80.01,51700.0,65.8232,66.5684,65.8232,66.2455,51700.0
2008-06-25 09:35:00,80.0,80.59,79.96,80.59,70400.0,66.2372,66.7257,66.2041,66.7257,70400.0
2008-06-25 09:40:00,80.6,80.91,80.3,80.59,51100.0,66.734,66.9906,66.4856,66.7257,51100.0
2008-06-25 09:45:00,80.65,80.68,80.39,80.64,51900.0,66.7754,66.8002,66.5601,66.7671,51900.0
2008-06-25 09:50:00,80.57,80.61,80.16,80.29,33400.0,66.7091,66.7423,66.3697,66.4773,33400.0
2008-06-25 09:55:00,80.27,80.36,80.12,80.36,24400.0,66.4607,66.5353,66.3366,66.5353,24400.0
2008-06-25 10:00:00,80.26,80.33,80.23,80.26,23500.0,66.4525,66.5104,66.4276,66.4525,23500.0
2008-06-25 10:05:00,80.28,80.31,80.13,80.15,33100.0,66.469,66.4939,66.3448,66.3614,33100.0
2008-06-25 10:10:00,80.15,80.15,80.0,80.08,30700.0,66.3614,66.3614,66.2372,66.3034,30700.0
2008-06-25 10:15:00,80.06,80.26,79.98,80.2,31100.0,66.2869,66.4525,66.2206,66.4028,31100.0
2008-06-25 10:20:00,80.2,80.26,80.14,80.22,27200.0,66.4028,66.4525,66.3531,66.4193,27200.0
2008-06-25 10:25:00,80.22,80.5,80.1,80.47,42000.0,66.4193,66.6512,66.32,66.6263,42000.0
2008-06-25 10:30:00,80.49,80.51,80.43,80.49,57300.0,66.6429,66.6595,66.5932,66.6429,57300.0
2008-06-25 10:35:00,80.49,81.03,80.49,80.99,84000.0,66.6429,67.09,66.6429,67.0569,84000.0
2008-06-25 10:40:00,80.95,81.26,80.95,81.16,74400.0,67.0238,67.2804,67.0238,67.1976,74400.0
2008-06-25 10:45:00,81.22,81.25,80.93,81.19,79500.0,67.2473,67.2722,67.0072,67.2225,79500.0
2008-06-25 10:50:00,81.19,81.33,81.1,81.23,41900.0,67.2225,67.3384,67.148,67.2556,41900.0
2008-06-25 10:55:00,81.22,81.23,80.99,81.09,41600.0,67.2473,67.2556,67.0569,67.1397,41600.0
2008-06-25 11:00:00,81.09,81.13,80.97,81.1,49500.0,67.1397,67.1728,67.0403,67.148,49500.0
2008-06-25 11:05:00,81.06,81.19,81.06,81.08,29700.0,67.1148,67.2225,67.1148,67.1314,29700.0
2008-06-25 11:10:00,81.09,81.12,80.94,80.94,18700.0,67.1397,67.1645,67.0155,67.0155,18700.0
2008-06-25 11:15:00,80.93,81.04,80.86,80.95,23700.0,67.0072,67.0983,66.9492,67.0238,23700.0
2008-06-25 11:20:00,80.97,81.13,80.97,81.08,31600.0,67.0403,67.1728,67.0403,67.1314,31600.0
2008-06-25 11:25:00,81.08,81.11,80.97,81.06,33400.0,67.1314,67.1562,67.0403,67.1148,33400.0
2008-06-25 11:30:00,81.05,81.19,80.99,81.09,48200.0,67.1066,67.2225,67.0569,67.1397,48200.0
2008-06-25 11:35:00,81.12,81.12,80.9,80.93,20100.0,67.1645,67.1645,66.9824,67.0072,20100.0
2008-06-25 11:40:00,80.93,80.95,80.74,80.78,30800.0,67.0072,67.0238,66.8499,66.883,30800.0
2008-06-25 11:45:00,80.77,80.78,80.72,80.75,18400.0,66.8747,66.883,66.8333,66.8582,18400.0
2008-06-25 11:50:00,80.75,80.77,80.72,80.72,7700.0,66.8582,66.8747,66.8333,66.8333,7700.0
2008-06-25 11:55:00,80.72,80.83,80.7,80.79,17800.0,66.8333,66.9244,66.8168,66.8913,17800.0
2008-06-25 12:00:00,80.8,80.86,80.72,80.73,13000.0,66.8996,66.9492,66.8333,66.8416,13000.0
2008-06-25 12:05:00,80.73,80.75,80.32,80.39,48300.0,66.8416,66.8582,66.5021,66.5601,48300.0
2008-06-25 12:10:00,80.41,80.71,80.41,80.69,20800.0,66.5767,66.825,66.5767,66.8085,20800.0
2008-06-25 12:15:00,80.68,80.79,80.6,80.79,25100.0,66.8002,66.8913,66.734,66.8913,25100.0
2008-06-25 12:20:00,80.78,81.0,80.78,80.96,26000.0,66.883,67.0652,66.883,67.032,26000.0
2008-06-25 12:25:00,80.95,80.97,80.81,80.82,11000.0,67.0238,67.0403,66.9078,66.9161,11000.0
2008-06-25 12:30:00,80.86,80.92,80.83,80.92,9400.0,66.9492,66.9989,66.9244,66.9989,9400.0
2008-06-25 12:35:00,80.91,80.92,80.82,80.83,12600.0,66.9906,66.9989,66.9161,66.9244,12600.0
2008-06-25 12:40:00,80.82,80.83,80.76,80.78,13400.0,66.9161,66.9244,66.8664,66.883,13400.0
2008-06-25 12:45:00,80.76,80.77,80.57,80.57,9600.0,66.8664,66.8747,66.7091,66.7091,9600.0
2008-06-25 12:50:00,80.57,80.73,80.56,80.58,15100.0,66.7091,66.8416,66.7009,66.7174,15100.0
2008-06-25 12:55:00,80.57,80.59,80.54,80.56,10500.0,66.7091,66.7257,66.6843,66.7009,10500.0
2008-06-25 13:00:00,80.55,80.62,80.48,80.5,14000.0,66.6926,66.7505,66.6346,66.6512,14000.0
2008-06-25 13:05:00,80.5,80.53,80.48,80.48,11100.0,66.6512,66.676,66.6346,66.6346,11100.0
2008-06-25 13:10:00,80.49,80.54,80.48,80.49,42000.0,66.6429,66.6843,66.6346,66.6429,42000.0
2008-06-25 13:15:00,80.5,80.52,80.47,80.5,12700.0,66.6512,66.6677,66.6263,66.6512,12700.0
2008-06-25 13:20:00,80.5,80.54,80.49,80.49,11200.0,66.6512,66.6843,66.6429,66.6429,11200.0
2008-06-25 13:25:00,80.5,80.51,80.41,80.41,12300.0,66.6512,66.6595,66.5767,66.5767,12300.0
2008-06-25 13:30:00,80.4,80.47,80.35,80.43,19200.0,66.5684,66.6263,66.527,66.5932,19200.0
2008-06-25 13:35:00,80.42,80.42,80.33,80.35,6200.0,66.5849,66.5849,66.5104,66.527,6200.0
2008-06-25 13:40:00,80.36,80.42,80.35,80.39,8700.0,66.5353,66.5849,66.527,66.5601,8700.0
2008-06-25 13:45:00,80.39,80.44,80.36,80.42,56500.0,66.5601,66.6015,66.5353,66.5849,56500.0
2008-06-25 13:50:00,80.44,80.46,80.35,80.43,7600.0,66.6015,66.6181,66.527,66.5932,7600.0
2008-06-25 13:55:00,80.44,80.44,80.27,80.3,13700.0,66.6015,66.6015,66.4607,66.4856,13700.0
2008-06-25 14:00:00,80.3,80.42,80.3,80.39,11400.0,66.4856,66.5849,66.4856,66.5601,11400.0
2008-06-25 14:05:00,80.37,80.42,80.34,80.35,10200.0,66.5435,66.5849,66.5187,66.527,10200.0
2008-06-25 14:10:00,80.35,80.64,80.15,80.48,52500.0,66.527,66.7671,66.3614,66.6346,52500.0
2008-06-25 14:15:00,80.46,80.56,80.39,80.5,41400.0,66.6181,66.7009,66.5601,66.6512,41400.0
2008-06-25 14:20:00,80.49,80.56,80.34,80.38,34400.0,66.6429,66.7009,66.5187,66.5518,34400.0
2008-06-25 14:25:00,80.43,80.44,80.13,80.13,23100.0,66.5932,66.6015,66.3448,66.3448,23100.0
2008-06-25 14:30:00,80.14,80.22,79.98,80.22,50200.0,66.3531,66.4193,66.2206,66.4193,50200.0
2008-06-25 14:35:00,80.28,80.5,80.25,80.25,40300.0,66.469,66.6512,66.4442,66.4442,40300.0
2008-06-25 14:40:00,80.28,80.42,80.12,80.35,48000.0,66.469,66.5849,66.3366,66.527,48000.0
2008-06-25 14:45:00,80.28,80.34,80.07,80.34,35100.0,66.469,66.5187,66.2952,66.5187,35100.0
2008-06-25 14:50:00,80.32,80.48,80.23,80.39,26200.0,66.5021,66.6346,66.4276,66.5601,26200.0
2008-06-25 14:55:00,80.41,80.41,80.23,80.25,44600.0,66.5767,66.5767,66.4276,66.4442,44600.0
2008-06-25 15:00:00,80.24,80.57,80.23,80.5,97100.0,66.4359,66.7091,66.4276,66.6512,97100.0
2008-06-25 15:05:00,80.51,80.59,80.44,80.52,81100.0,66.6595,66.7257,66.6015,66.6677,81100.0
2008-06-25 15:10:00,80.55,80.57,80.29,80.3,60100.0,66.6926,66.7091,66.4773,66.4856,60100.0
2008-06-25 15:15:00,80.32,80.34,80.12,80.18,25500.0,66.5021,66.5187,66.3366,66.3862,25500.0
2008-06-25 15:20:00,80.15,80.15,79.98,80.02,83400.0,66.3614,66.3614,66.2206,66.2538,83400.0
2008-06-25 15:25:00,80.05,80.1,79.97,80.06,50700.0,66.2786,66.32,66.2124,66.2869,50700.0
2008-06-25 15:30:00,80.05,80.07,79.89,79.9,83000.0,66.2786,66.2952,66.1461,66.1544,83000.0
2008-06-25 15:35:00,79.89,79.96,79.73,79.82,125400.0,66.1461,66.2041,66.0136,66.0882,125400.0
2008-06-25 15:40:00,79.82,79.93,79.71,79.82,76800.0,66.0882,66.1792,65.9971,66.0882,76800.0
2008-06-25 15:45:00,79.81,79.87,79.62,79.62,86300.0,66.0799,66.1296,65.9226,65.9226,86300.0
2008-06-25 15:50:00,79.66,79.91,79.65,79.84,133600.0,65.9557,66.1627,65.9474,66.1047,133600.0
2008-06-25 15:55:00,79.84,79.9,79.65,79.86,140800.0,66.1047,66.1544,65.9474,66.1213,140800.0
2008-06-26 09:30:00,79.26,79.26,78.5,79.02,55900.0,65.6245,65.6245,64.9952,65.4258,55900.0
2008-06-26 09:35:00,79.15,79.2,78.93,78.95,47700.0,65.5334,65.5748,65.3513,65.3678,47700.0
2008-06-26 09:40:00,78.95,79.05,78.91,78.95,51200.0,65.3678,65.4506,65.3347,65.3678,51200.0
2008-06-26 09:45:00,78.95,79.05,78.71,78.71,72400.0,65.3678,65.4506,65.1691,65.1691,72400.0
2008-06-26 09:50:00,78.74,78.78,78.65,78.74,69400.0,65.194,65.2271,65.1194,65.194,69400.0
2008-06-26 09:55:00,78.74,78.91,78.68,78.87,69400.0,65.194,65.3347,65.1443,65.3016,69400.0
2008-06-26 10:00:00,78.87,79.18,78.74,78.74,61700.0,65.3016,65.5583,65.194,65.194,61700.0
2008-06-26 10:05:00,78.75,78.97,78.55,78.95,37200.0,65.2022,65.3844,65.0366,65.3678,37200.0
2008-06-26 10:10:00,78.95,79.1,78.91,79.05,40500.0,65.3678,65.492,65.3347,65.4506,40500.0
2008-06-26 10:15:00,79.04,79.17,78.95,79.07,76600.0,65.4423,65.55,65.3678,65.4672,76600.0
2008-06-26 10:20:00,79.07,79.27,79.07,79.24,30800.0,65.4672,65.6328,65.4672,65.6079,30800.0
2008-06-26 10:25:00,79.24,79.55,79.15,79.51,29800.0,65.6079,65.8646,65.5334,65.8315,29800.0
2008-06-26 10:30:00,79.51,79.53,79.34,79.36,18300.0,65.8315,65.8481,65.6907,65.7073,18300.0
2008-06-26 10:35:00,79.35,79.37,79.02,79.02,18700.0,65.699,65.7156,65.4258,65.4258,18700.0
2008-06-26 10:40:00,79.04,79.08,78.97,79.0,43400.0,65.4423,65.4755,65.3844,65.4092,43400.0
2008-06-26 10:45:00,79.0,79.03,78.8,78.84,41400.0,65.4092,65.4341,65.2436,65.2768,41400.0
2008-06-26 10:50:00,78.9,78.9,78.75,78.78,46300.0,65.3264,65.3264,65.2022,65.2271,46300.0
2008-06-26 10:55:00,78.81,78.83,78.63,78.7,47100.0,65.2519,65.2685,65.1029,65.1608,47100.0
2008-06-26 11:00:00,78.66,78.72,78.61,78.72,25000.0,65.1277,65.1774,65.0863,65.1774,25000.0
2008-06-26 11:05:00,78.74,78.89,78.71,78.82,31000.0,65.194,65.3182,65.1691,65.2602,31000.0
2008-06-26 11:10:00,78.87,78.88,78.66,78.69,46600.0,65.3016,65.3099,65.1277,65.1526,46600.0
2008-06-26 11:15:00,78.7,78.85,78.69,78.8,32400.0,65.1608,65.285,65.1526,65.2436,32400.0
2008-06-26 11:20:00,78.8,78.89,78.76,78.89,47000.0,65.2436,65.3182,65.2105,65.3182,47000.0
2008-06-26 11:25:00,78.89,78.95,78.85,78.9,28300.0,65.3182,65.3678,65.285,65.3264,28300.0
2008-06-26 11:30:00,78.92,79.13,78.92,78.95,35400.0,65.343,65.5169,65.343,65.3678,35400.0
2008-06-26 11:35:00,78.96,79.06,78.91,79.0,22100.0,65.3761,65.4589,65.3347,65.4092,22100.0
2008-06-26 11:40:00,78.98,79.15,78.98,79.08,41400.0,65.3927,65.5334,65.3927,65.4755,41400.0
2008-06-26 11:45:00,79.07,79.19,79.01,79.07,18200.0,65.4672,65.5665,65.4175,65.4672,18200.0
2008-06-26 11:50:00,79.12,79.23,79.12,79.19,17500.0,65.5086,65.5997,65.5086,65.5665,17500.0
2008-06-26 11:55:00,79.18,79.24,79.07,79.1,18100.0,65.5583,65.6079,65.4672,65.492,18100.0
2008-06-26 12:00:00,79.11,79.11,78.99,79.0,18800.0,65.5003,65.5003,65.4009,65.4092,18800.0
2008-06-26 12:05:00,79.0,79.0,78.83,78.94,40300.0,65.4092,65.4092,65.2685,65.3596,40300.0
2008-06-26 12:10:00,78.94,79.02,78.89,78.93,19400.0,65.3596,65.4258,65.3182,65.3513,19400.0
2008-06-26 12:15:00,78.95,79.02,78.92,78.93,14800.0,65.3678,65.4258,65.343,65.3513,14800.0
2008-06-26 12:20:00,78.93,79.08,78.88,79.05,12900.0,65.3513,65.4755,65.3099,65.4506,12900.0
2008-06-26 12:25:00,79.05,79.06,78.87,78.91,23700.0,65.4506,65.4589,65.3016,65.3347,23700.0
2008-06-26 12:30:00,78.91,78.96,78.81,78.87,23100.0,65.3347,65.3761,65.2519,65.3016,23100.0
2008-06-26 12:35:00,78.87,78.88,78.75,78.78,27900.0,65.3016,65.3099,65.2022,65.2271,27900.0
2008-06-26 12:40:00,78.78,78.79,78.63,78.67,48200.0,65.2271,65.2354,65.1029,65.136,48200.0
2008-06-26 12:45:00,78.65,78.69,78.55,78.57,15500.0,65.1194,65.1526,65.0366,65.0532,15500.0
2008-06-26 12:50:00,78.57,78.63,78.5,78.61,38400.0,65.0532,65.1029,64.9952,65.0863,38400.0
2008-06-26 12:55:00,78.61,78.72,78.61,78.62,20700.0,65.0863,65.1774,65.0863,65.0946,20700.0
2008-06-26 13:00:00,78.62,78.83,78.62,78.78,25700.0,65.0946,65.2685,65.0946,65.2271,25700.0
2008-06-26 13:05:00,78.8,78.82,78.7,78.71,20600.0,65.2436,65.2602,65.1608,65.1691,20600.0
2008-06-26 13:10:00,78.73,78.8,78.69,78.71,15400.0,65.1857,65.2436,65.1526,65.1691,15400.0
2008-06-26 13:15:00,78.71,78.8,78.69,78.75,32000.0,65.1691,65.2436,65.1526,65.2022,32000.0
2008-06-26 13:20:00,78.75,78.85,78.69,78.74,22200.0,65.2022,65.285,65.1526,65.194,22200.0
2008-06-26 13:25:00,78.74,78.77,78.61,78.61,39200.0,65.194,65.2188,65.0863,65.0863,39200.0
2008-06-26 13:30:00,78.58,78.73,78.56,78.58,18100.0,65.0615,65.1857,65.0449,65.0615,18100.0
2008-06-26 13:35:00,78.58,78.73,78.51,78.71,20100.0,65.0615,65.1857,65.0035,65.1691,20100.0
2008-06-26 13:40:00,78.71,78.78,78.7,78.77,11300.0,65.1691,65.2271,65.1608,65.2188,11300.0
2008-06-26 13:45:00,78.77,78.88,78.7,78.72,32800.0,65.2188,65.3099,65.1608,65.1774,32800.0
2008-06-26 13:50:00,78.71,78.89,78.67,78.86,35600.0,65.1691,65.3182,65.136,65.2933,35600.0
2008-06-26 13:55:00,78.87,78.87,78.76,78.84,14800.0,65.3016,65.3016,65.2105,65.2768,14800.0
2008-06-26 14:00:00,78.84,78.85,78.78,78.81,19700.0,65.2768,65.285,65.2271,65.2519,19700.0
2008-06-26 14:05:00,78.81,79.0,78.79,78.99,19900.0,65.2519,65.4092,65.2354,65.4009,19900.0
2008-06-26 14:10:00,78.97,78.98,78.75,78.78,47000.0,65.3844,65.3927,65.2022,65.2271,47000.0
2008-06-26 14:15:00,78.8,78.87,78.67,78.67,32400.0,65.2436,65.3016,65.136,65.136,32400.0
2008-06-26 14:20:00,78.63,78.67,78.48,78.6,45700.0,65.1029,65.136,64.9787,65.078,45700.0
2008-06-26 14:25:00,78.64,78.7,78.49,78.5,45500.0,65.1112,65.1608,64.987,64.9952,45500.0
2008-06-26 14:30:00,78.52,78.65,78.5,78.5,20600.0,65.0118,65.1194,64.9952,64.9952,20600.0
2008-06-26 14:35:00,78.5,78.6,78.37,78.43,30800.0,64.9952,65.078,64.8876,64.9373,30800.0
2008-06-26 14:40:00,78.43,78.48,78.3,78.3,37500.0,64.9373,64.9787,64.8297,64.8297,37500.0
2008-06-26 14:45:00,78.3,78.38,78.27,78.34,58000.0,64.8297,64.8959,64.8048,64.8628,58000.0
2008-06-26 14:50:00,78.32,78.45,78.31,78.43,29700.0,64.8462,64.9538,64.8379,64.9373,29700.0
2008-06-26 14:55:00,78.44,78.56,78.4,78.48,41400.0,64.9456,65.0449,64.9125,64.9787,41400.0
2008-06-26 15:00:00,78.47,78.62,78.36,78.54,43500.0,64.9704,65.0946,64.8793,65.0284,43500.0
2008-06-26 15:05:00,78.54,78.63,78.42,78.45,44600.0,65.0284,65.1029,64.929,64.9538,44600.0
2008-06-26 15:10:00,78.46,78.5,78.42,78.48,30400.0,64.9621,64.9952,64.929,64.9787,30400.0
2008-06-26 15:15:00,78.48,78.61,78.41,78.46,62600.0,64.9787,65.0863,64.9207,64.9621,62600.0
2008-06-26 15:20:00,78.46,78.51,78.37,78.47,27100.0,64.9621,65.0035,64.8876,64.9704,27100.0
2008-06-26 15:25:00,78.47,78.6,78.44,78.49,33400.0,64.9704,65.078,64.9456,64.987,33400.0
2008-06-26 15:30:00,78.49,78.53,78.33,78.41,55700.0,64.987,65.0201,64.8545,64.9207,55700.0
2008-06-26 15:35:00,78.42,78.53,78.34,78.35,69900.0,64.929,65.0201,64.8628,64.8711,69900.0
2008-06-26 15:40:00,78.37,78.38,78.04,78.19,125700.0,64.8876,64.8959,64.6144,64.7386,125700.0
2008-06-26 15:45:00,78.19,78.26,78.08,78.2,107800.0,64.7386,64.7965,64.6475,64.7469,107800.0
2008-06-26 15:50:00,78.17,78.18,77.93,77.94,134800.0,64.722,64.7303,64.5233,64.5316,134800.0
2008-06-26 15:55:00,77.96,78.14,77.95,78.01,141300.0,64.5481,64.6972,64.5399,64.5895,141300.0
2008-06-27 09:30:00,78.02,78.89,78.02,78.19,41400.0,64.5978,65.3182,64.5978,64.7386,41400.0
2008-06-27 09:35:00,78.08,78.3,77.89,77.97,28400.0,64.6475,64.8297,64.4902,64.5564,28400.0
2008-06-27 09:40:00,77.96,77.98,77.64,77.64,53900.0,64.5481,64.5647,64.2832,64.2832,53900.0
2008-06-27 09:45:00,77.67,78.11,77.56,78.11,38800.0,64.308,64.6723,64.217,64.6723,38800.0
2008-06-27 09:50:00,78.07,78.39,78.05,78.18,47900.0,64.6392,64.9042,64.6227,64.7303,47900.0
2008-06-27 09:55:00,78.17,78.32,77.91,77.91,64300.0,64.722,64.8462,64.5067,64.5067,64300.0
2008-06-27 10:00:00,77.92,78.64,77.91,78.54,80500.0,64.515,65.1112,64.5067,65.0284,80500.0
2008-06-27 10:05:00,78.6,78.63,78.38,78.52,49500.0,65.078,65.1029,64.8959,65.0118,49500.0
2008-06-27 10:10:00,78.53,78.63,78.33,78.51,41700.0,65.0201,65.1029,64.8545,65.0035,41700.0
2008-06-27 10:15:00,78.53,78.62,78.35,78.5,34400.0,65.0201,65.0946,64.8711,64.9952,34400.0
2008-06-27 10:20:00,78.46,78.56,78.42,78.49,26300.0,64.9621,65.0449,64.929,64.987,26300.0
2008-06-27 10:25:00,78.49,78.67,78.29,78.34,78000.0,64.987,65.136,64.8214,64.8628,78000.0
2008-06-27 10:30:00,78.3,78.71,78.3,78.41,31900.0,64.8297,65.1691,64.8297,64.9207,31900.0
2008-06-27 10:35:00,78.43,78.5,78.17,78.25,12000.0,64.9373,64.9952,64.722,64.7883,12000.0
2008-06-27 10:40:00,78.25,78.28,77.93,78.0,24600.0,64.7883,64.8131,64.5233,64.5813,24600.0
2008-06-27 10:45:00,78.04,78.04,77.91,77.97,17300.0,64.6144,64.6144,64.5067,64.5564,17300.0
2008-06-27 10:50:00,77.93,78.04,77.76,77.76,16400.0,64.5233,64.6144,64.3826,64.3826,16400.0
2008-06-27 10:55:00,77.76,77.79,77.66,77.78,48500.0,64.3826,64.4074,64.2998,64.3991,48500.0
2008-06-27 11:00:00,77.78,77.85,77.65,77.67,45400.0,64.3991,64.4571,64.2915,64.308,45400.0
2008-06-27 11:05:00,77.67,77.79,77.65,77.7,41200.0,64.308,64.4074,64.2915,64.3329,41200.0
2008-06-27 11:10:00,77.72,77.85,77.7,77.74,30600.0,64.3494,64.4571,64.3329,64.366,30600.0
2008-06-27 11:15:00,77.75,77.77,77.61,77.69,29900.0,64.3743,64.3908,64.2584,64.3246,29900.0
2008-06-27 11:20:00,77.69,77.8,77.68,77.7,34500.0,64.3246,64.4157,64.3163,64.3329,34500.0
2008-06-27 11:25:00,77.7,78.01,77.7,77.93,24200.0,64.3329,64.5895,64.3329,64.5233,24200.0
2008-06-27 11:30:00,77.93,78.01,77.85,77.97,18900.0,64.5233,64.5895,64.4571,64.5564,18900.0
2008-06-27 11:35:00,77.99,77.99,77.85,77.95,11700.0,64.573,64.573,64.4571,64.5399,11700.0
2008-06-27 11:40:00,77.95,78.03,77.84,78.02,15700.0,64.5399,64.6061,64.4488,64.5978,15700.0
2008-06-27 11:45:00,78.01,78.15,78.0,78.15,32100.0,64.5895,64.7055,64.5813,64.7055,32100.0
2008-06-27 11:50:00,78.16,78.26,78.1,78.23,28700.0,64.7137,64.7965,64.6641,64.7717,28700.0
2008-06-27 11:55:00,78.2,78.26,78.09,78.09,51700.0,64.7469,64.7965,64.6558,64.6558,51700.0
2008-06-27 12:00:00,78.07,78.12,78.01,78.03,31600.0,64.6392,64.6806,64.5895,64.6061,31600.0
2008-06-27 12:05:00,78.05,78.06,77.94,77.99,30800.0,64.6227,64.6309,64.5316,64.573,30800.0
2008-06-27 12:10:00,77.98,78.07,77.86,78.03,35700.0,64.5647,64.6392,64.4653,64.6061,35700.0
2008-06-27 12:15:00,78.02,78.12,77.99,78.08,17200.0,64.5978,64.6806,64.573,64.6475,17200.0
2008-06-27 12:20:00,78.06,78.17,77.98,78.04,17100.0,64.6309,64.722,64.5647,64.6144,17100.0
2008-06-27 12:25:00,77.99,78.11,77.95,77.99,12400.0,64.573,64.6723,64.5399,64.573,12400.0
2008-06-27 12:30:00,77.98,78.03,77.84,77.84,28400.0,64.5647,64.6061,64.4488,64.4488,28400.0
2008-06-27 12:35:00,77.84,77.97,77.8,77.9,17100.0,64.4488,64.5564,64.4157,64.4985,17100.0
2008-06-27 12:40:00,77.94,77.96,77.68,77.79,13900.0,64.5316,64.5481,64.3163,64.4074,13900.0
2008-06-27 12:45:00,77.8,77.88,77.73,77.79,12800.0,64.4157,64.4819,64.3577,64.4074,12800.0
2008-06-27 12:50:00,77.81,77.88,77.72,77.82,13200.0,64.424,64.4819,64.3494,64.4322,13200.0
2008-06-27 12:55:00,77.81,77.81,77.57,77.6,21700.0,64.424,64.424,64.2252,64.2501,21700.0
2008-06-27 13:00:00,77.62,77.66,77.4,77.48,35500.0,64.2666,64.2998,64.0845,64.1507,35500.0
2008-06-27 13:05:00,77.5,77.52,77.3,77.38,37600.0,64.1673,64.1838,64.0017,64.0679,37600.0
2008-06-27 13:10:00,77.39,77.51,77.27,77.31,24000.0,64.0762,64.1756,63.9769,64.01,24000.0
2008-06-27 13:15:00,77.31,77.43,77.29,77.31,16500.0,64.01,64.1093,63.9934,64.01,16500.0
2008-06-27 13:20:00,77.29,77.3,77.02,77.05,44000.0,63.9934,64.0017,63.7699,63.7947,44000.0
2008-06-27 13:25:00,77.06,77.11,76.95,77.04,66600.0,63.803,63.8444,63.7119,63.7864,66600.0
2008-06-27 13:30:00,77.06,77.14,76.82,76.85,40200.0,63.803,63.8692,63.6043,63.6291,40200.0
2008-06-27 13:35:00,76.85,76.88,76.6,76.61,79800.0,63.6291,63.6539,63.4221,63.4304,79800.0
2008-06-27 13:40:00,76.65,76.68,76.53,76.57,45900.0,63.4635,63.4884,63.3642,63.3973,45900.0
2008-06-27 13:45:00,76.6,76.73,76.51,76.67,32800.0,63.4221,63.5297,63.3476,63.4801,32800.0
2008-06-27 13:50:00,76.67,76.74,76.55,76.68,36700.0,63.4801,63.538,63.3807,63.4884,36700.0
2008-06-27 13:55:00,76.68,76.98,76.67,76.94,30700.0,63.4884,63.7367,63.4801,63.7036,30700.0
2008-06-27 14:00:00,76.92,77.16,76.9,77.11,58300.0,63.6871,63.8858,63.6705,63.8444,58300.0
2008-06-27 14:05:00,77.11,77.2,77.07,77.14,34000.0,63.8444,63.9189,63.8113,63.8692,34000.0
2008-06-27 14:10:00,77.14,77.28,77.1,77.25,38500.0,63.8692,63.9851,63.8361,63.9603,38500.0
2008-06-27 14:15:00,77.25,77.55,77.24,77.36,55000.0,63.9603,64.2087,63.952,64.0514,55000.0
2008-06-27 14:20:00,77.33,77.41,77.16,77.36,47900.0,64.0265,64.0928,63.8858,64.0514,47900.0
2008-06-27 14:25:00,77.38,77.67,77.15,77.55,44300.0,64.0679,64.308,63.8775,64.2087,44300.0
2008-06-27 14:30:00,77.57,77.77,77.56,77.57,43700.0,64.2252,64.3908,64.217,64.2252,43700.0
2008-06-27 14:35:00,77.57,77.6,77.5,77.55,49300.0,64.2252,64.2501,64.1673,64.2087,49300.0
2008-06-27 14:40:00,77.53,77.56,77.3,77.3,40500.0,64.1921,64.217,64.0017,64.0017,40500.0
2008-06-27 14:45:00,77.31,77.49,77.22,77.48,41700.0,64.01,64.159,63.9355,64.1507,41700.0
2008-06-27 14:50:00,77.49,77.51,77.37,77.42,31800.0,64.159,64.1756,64.0596,64.101,31800.0
2008-06-27 14:55:00,77.42,77.59,77.26,77.58,38600.0,64.101,64.2418,63.9686,64.2335,38600.0
2008-06-27 15:00:00,77.6,77.6,77.3,77.31,39700.0,64.2501,64.2501,64.0017,64.01,39700.0
2008-06-27 15:05:00,77.34,77.52,77.18,77.5,69500.0,64.0348,64.1838,63.9023,64.1673,69500.0
2008-06-27 15:10:00,77.5,77.71,77.41,77.62,50700.0,64.1673,64.3412,64.0928,64.2666,50700.0
2008-06-27 15:15:00,77.62,77.64,77.5,77.6,60000.0,64.2666,64.2832,64.1673,64.2501,60000.0
2008-06-27 15:20:00,77.59,77.7,77.5,77.62,69100.0,64.2418,64.3329,64.1673,64.2666,69100.0
2008-06-27 15:25:00,77.58,77.59,77.34,77.44,57700.0,64.2335,64.2418,64.0348,64.1176,57700.0
2008-06-27 15:30:00,77.4,77.41,77.21,77.22,60200.0,64.0845,64.0928,63.9272,63.9355,60200.0
2008-06-27 15:35:00,77.23,77.56,77.22,77.41,64200.0,63.9437,64.217,63.9355,64.0928,64200.0
2008-06-27 15:40:00,77.4,77.79,77.39,77.6,112700.0,64.0845,64.4074,64.0762,64.2501,112700.0
2008-06-27 15:45:00,77.59,77.62,77.35,77.5,170600.0,64.2418,64.2666,64.0431,64.1673,170600.0
2008-06-27 15:50:00,77.5,77.6,77.3,77.39,163300.0,64.1673,64.2501,64.0017,64.0762,163300.0
2008-06-27 15:55:00,77.39,77.43,77.23,77.43,161500.0,64.0762,64.1093,63.9437,64.1093,161500.0
2008-06-30 09:30:00,77.04,77.17,77.01,77.05,65800.0,63.7864,63.8941,63.7616,63.7947,65800.0
2008-06-30 09:35:00,77.09,77.25,77.01,77.25,40700.0,63.8278,63.9603,63.7616,63.9603,40700.0
2008-06-30 09:40:00,77.22,77.24,77.02,77.07,39700.0,63.9355,63.952,63.7699,63.8113,39700.0
2008-06-30 09:45:00,77.08,77.19,76.89,76.89,56800.0,63.8195,63.9106,63.6622,63.6622,56800.0
2008-06-30 09:50:00,76.89,76.97,76.7,76.91,57700.0,63.6622,63.7285,63.5049,63.6788,57700.0
2008-06-30 09:55:00,76.94,76.95,76.65,76.72,55100.0,63.7036,63.7119,63.4635,63.5215,55100.0
2008-06-30 10:00:00,76.67,76.76,76.4,76.46,75300.0,63.4801,63.5546,63.2565,63.3062,75300.0
2008-06-30 10:05:00,76.45,76.58,76.31,76.58,52000.0,63.2979,63.4056,63.182,63.4056,52000.0
2008-06-30 10:10:00,76.56,76.74,76.49,76.72,35100.0,63.389,63.538,63.331,63.5215,35100.0
2008-06-30 10:15:00,76.71,76.91,76.66,76.78,51200.0,63.5132,63.6788,63.4718,63.5711,51200.0
2008-06-30 10:20:00,76.77,77.15,76.77,77.07,111300.0,63.5629,63.8775,63.5629,63.8113,111300.0
2008-06-30 10:25:00,77.09,77.55,77.06,77.47,67800.0,63.8278,64.2087,63.803,64.1424,67800.0
2008-06-30 10:30:00,77.47,77.57,77.39,77.45,66000.0,64.1424,64.2252,64.0762,64.1259,66000.0
2008-06-30 10:35:00,77.42,77.56,77.38,77.52,37200.0,64.101,64.217,64.0679,64.1838,37200.0
2008-06-30 10:40:00,77.52,77.53,77.4,77.42,34500.0,64.1838,64.1921,64.0845,64.101,34500.0
2008-06-30 10:45:00,77.4,77.52,77.34,77.48,51300.0,64.0845,64.1838,64.0348,64.1507,51300.0
2008-06-30 10:50:00,77.45,77.75,77.45,77.71,30900.0,64.1259,64.3743,64.1259,64.3412,30900.0
2008-06-30 10:55:00,77.71,77.99,77.7,77.99,38900.0,64.3412,64.573,64.3329,64.573,38900.0
2008-06-30 11:00:00,77.98,78.24,77.98,78.22,57000.0,64.5647,64.78,64.5647,64.7634,57000.0
2008-06-30 11:05:00,78.22,78.24,78.0,78.0,50300.0,64.7634,64.78,64.5813,64.5813,50300.0
2008-06-30 11:10:00,77.99,78.28,77.89,78.2,41100.0,64.573,64.8131,64.4902,64.7469,41100.0
2008-06-30 11:15:00,78.22,78.58,78.22,78.53,52600.0,64.7634,65.0615,64.7634,65.0201,52600.0
2008-06-30 11:20:00,78.52,78.58,78.34,78.53,45200.0,65.0118,65.0615,64.8628,65.0201,45200.0
2008-06-30 11:25:00,78.54,78.84,78.52,78.84,29000.0,65.0284,65.2768,65.0118,65.2768,29000.0
2008-06-30 11:30:00,78.84,78.87,78.7,78.85,45000.0,65.2768,65.3016,65.1608,65.285,45000.0
2008-06-30 11:35:00,78.88,78.97,78.7,78.72,64500.0,65.3099,65.3844,65.1608,65.1774,64500.0
2008-06-30 11:40:00,78.71,78.87,78.66,78.68,50800.0,65.1691,65.3016,65.1277,65.1443,50800.0
2008-06-30 11:45:00,78.67,78.67,78.48,78.5,37900.0,65.136,65.136,64.9787,64.9952,37900.0
2008-06-30 11:50:00,78.5,78.65,78.49,78.6,30600.0,64.9952,65.1194,64.987,65.078,30600.0
2008-06-30 11:55:00,78.59,78.76,78.55,78.68,53400.0,65.0698,65.2105,65.0366,65.1443,53400.0
2008-06-30 12:00:00,78.68,78.75,78.62,78.62,57300.0,65.1443,65.2022,65.0946,65.0946,57300.0
2008-06-30 12:05:00,78.64,78.82,78.61,78.82,26800.0,65.1112,65.2602,65.0863,65.2602,26800.0
2008-06-30 12:10:00,78.81,78.89,78.79,78.83,78400.0,65.2519,65.3182,65.2354,65.2685,78400.0
2008-06-30 12:15:00,78.82,78.87,78.75,78.8,30800.0,65.2602,65.3016,65.2022,65.2436,30800.0
2008-06-30 12:20:00,78.82,78.88,78.76,78.83,30700.0,65.2602,65.3099,65.2105,65.2685,30700.0
2008-06-30 12:25:00,78.81,78.95,78.76,78.95,22700.0,65.2519,65.3678,65.2105,65.3678,22700.0
2008-06-30 12:30:00,78.95,78.95,78.86,78.92,45600.0,65.3678,65.3678,65.2933,65.343,45600.0
2008-06-30 12:35:00,78.9,78.92,78.78,78.82,46900.0,65.3264,65.343,65.2271,65.2602,46900.0
2008-06-30 12:40:00,78.81,78.89,78.76,78.79,27000.0,65.2519,65.3182,65.2105,65.2354,27000.0
2008-06-30 12:45:00,78.78,78.91,78.78,78.82,39500.0,65.2271,65.3347,65.2271,65.2602,39500.0
2008-06-30 12:50:00,78.83,78.88,78.77,78.77,36300.0,65.2685,65.3099,65.2188,65.2188,36300.0
2008-06-30 12:55:00,78.77,78.8,78.68,78.71,27700.0,65.2188,65.2436,65.1443,65.1691,27700.0
2008-06-30 13:00:00,78.71,78.75,78.65,78.7,32700.0,65.1691,65.2022,65.1194,65.1608,32700.0
2008-06-30 13:05:00,78.69,78.76,78.69,78.73,43900.0,65.1526,65.2105,65.1526,65.1857,43900.0
2008-06-30 13:10:00,78.72,78.95,78.71,78.85,39600.0,65.1774,65.3678,65.1691,65.285,39600.0
2008-06-30 13:15:00,78.86,78.94,78.82,78.94,25000.0,65.2933,65.3596,65.2602,65.3596,25000.0
2008-06-30 13:20:00,78.95,78.95,78.82,78.85,44300.0,65.3678,65.3678,65.2602,65.285,44300.0
2008-06-30 13:25:00,78.87,78.9,78.67,78.69,26000.0,65.3016,65.3264,65.136,65.1526,26000.0
2008-06-30 13:30:00,78.68,78.86,78.66,78.76,34300.0,65.1443,65.2933,65.1277,65.2105,34300.0
2008-06-30 13:35:00,78.76,78.83,78.72,78.74,28000.0,65.2105,65.2685,65.1774,65.194,28000.0
2008-06-30 13:40:00,78.77,78.79,78.53,78.57,39900.0,65.2188,65.2354,65.0201,65.0532,39900.0
2008-06-30 13:45:00,78.58,78.59,78.29,78.42,43500.0,65.0615,65.0698,64.8214,64.929,43500.0
2008-06-30 13:50:00,78.42,78.45,78.28,78.33,40100.0,64.929,64.9538,64.8131,64.8545,40100.0
2008-06-30 13:55:00,78.34,78.41,78.28,78.35,34900.0,64.8628,64.9207,64.8131,64.8711,34900.0
2008-06-30 14:00:00,78.37,78.52,78.32,78.51,23600.0,64.8876,65.0118,64.8462,65.0035,23600.0
2008-06-30 14:05:00,78.5,78.56,78.43,78.51,35700.0,64.9952,65.0449,64.9373,65.0035,35700.0
2008-06-30 14:10:00,78.52,78.65,78.47,78.59,24900.0,65.0118,65.1194,64.9704,65.0698,24900.0
2008-06-30 14:15:00,78.59,78.73,78.59,78.65,37300.0,65.0698,65.1857,65.0698,65.1194,37300.0
2008-06-30 14:20:00,78.64,78.73,78.49,78.67,59400.0,65.1112,65.1857,64.987,65.136,59400.0
2008-06-30 14:25:00,78.64,78.95,78.61,78.85,50000.0,65.1112,65.3678,65.0863,65.285,50000.0
2008-06-30 14:30:00,78.87,78.87,78.62,78.64,31400.0,65.3016,65.3016,65.0946,65.1112,31400.0
2008-06-30 14:35:00,78.68,78.73,78.58,78.66,34300.0,65.1443,65.1857,65.0615,65.1277,34300.0
2008-06-30 14:40:00,78.67,78.85,78.6,78.69,34600.0,65.136,65.285,65.078,65.1526,34600.0
2008-06-30 14:45:00,78.69,78.83,78.65,78.76,32500.0,65.1526,65.2685,65.1194,65.2105,32500.0
2008-06-30 14:50:00,78.73,78.94,78.73,78.86,57300.0,65.1857,65.3596,65.1857,65.2933,57300.0
2008-06-30 14:55:00,78.84,78.93,78.69,78.82,43700.0,65.2768,65.3513,65.1526,65.2602,43700.0
2008-06-30 15:00:00,78.82,78.95,78.78,78.95,89600.0,65.2602,65.3678,65.2271,65.3678,89600.0
2008-06-30 15:05:00,78.91,78.99,78.79,78.83,71900.0,65.3347,65.4009,65.2354,65.2685,71900.0
2008-06-30 15:10:00,78.82,79.12,78.78,79.09,74600.0,65.2602,65.5086,65.2271,65.4837,74600.0
2008-06-30 15:15:00,79.11,79.24,79.06,79.23,79800.0,65.5003,65.6079,65.4589,65.5997,79800.0
2008-06-30 15:20:00,79.23,79.32,79.14,79.26,92100.0,65.5997,65.6742,65.5251,65.6245,92100.0
2008-06-30 15:25:00,79.27,79.32,79.2,79.29,64400.0,65.6328,65.6742,65.5748,65.6493,64400.0
2008-06-30 15:30:00,79.29,79.33,79.14,79.25,93700.0,65.6493,65.6825,65.5251,65.6162,93700.0
2008-06-30 15:35:00,79.25,79.44,79.21,79.41,99400.0,65.6162,65.7735,65.5831,65.7487,99400.0
2008-06-30 15:40:00,79.41,79.54,79.34,79.45,118200.0,65.7487,65.8563,65.6907,65.7818,118200.0
2008-06-30 15:45:00,79.42,79.47,79.02,79.02,165200.0,65.757,65.7984,65.4258,65.4258,165200.0
2008-06-30 15:50:00,79.02,79.03,78.58,78.59,202500.0,65.4258,65.4341,65.0615,65.0698,202500.0
2008-06-30 15:55:00,78.59,78.71,78.59,78.64,155700.0,65.0698,65.1691,65.0698,65.1112,155700.0
2008-07-01 09:30:00,78.04,78.04,76.85,76.85,74500.0,64.6144,64.6144,63.6291,63.6291,74500.0
2008-07-01 09:35:00,76.89,77.0,76.63,76.67,63400.0,63.6622,63.7533,63.447,63.4801,63400.0
2008-07-01 09:40:00,76.66,76.72,76.19,76.24,69900.0,63.4718,63.5215,63.0826,63.124,69900.0
2008-07-01 09:45:00,76.25,76.4,76.08,76.32,104500.0,63.1323,63.2565,62.9916,63.1903,104500.0
2008-07-01 09:50:00,76.32,76.55,76.14,76.24,68400.0,63.1903,63.3807,63.0412,63.124,68400.0
2008-07-01 09:55:00,76.26,76.28,76.11,76.18,44800.0,63.1406,63.1572,63.0164,63.0744,44800.0
2008-07-01 10:00:00,76.17,76.92,76.1,76.9,126500.0,63.0661,63.6871,63.0081,63.6705,126500.0
2008-07-01 10:05:00,76.9,77.05,76.54,76.94,87400.0,63.6705,63.7947,63.3724,63.7036,87400.0
2008-07-01 10:10:00,76.94,76.94,76.48,76.55,74700.0,63.7036,63.7036,63.3228,63.3807,74700.0
2008-07-01 10:15:00,76.49,76.63,76.29,76.33,73900.0,63.331,63.447,63.1654,63.1986,73900.0
2008-07-01 10:20:00,76.32,76.38,76.0,76.04,56600.0,63.1903,63.24,62.9253,62.9585,56600.0
2008-07-01 10:25:00,76.04,76.23,76.03,76.21,41700.0,62.9585,63.1158,62.9502,63.0992,41700.0
2008-07-01 10:30:00,76.21,76.46,76.21,76.37,73300.0,63.0992,63.3062,63.0992,63.2317,73300.0
2008-07-01 10:35:00,76.34,76.69,76.32,76.61,28000.0,63.2068,63.4966,63.1903,63.4304,28000.0
2008-07-01 10:40:00,76.6,76.6,76.38,76.47,40500.0,63.4221,63.4221,63.24,63.3145,40500.0
2008-07-01 10:45:00,76.45,76.78,76.3,76.64,42400.0,63.2979,63.5711,63.1737,63.4552,42400.0
2008-07-01 10:50:00,76.68,76.7,76.34,76.43,36100.0,63.4884,63.5049,63.2068,63.2814,36100.0
2008-07-01 10:55:00,76.42,76.67,76.34,76.64,36900.0,63.2731,63.4801,63.2068,63.4552,36900.0
2008-07-01 11:00:00,76.63,76.93,76.6,76.86,59700.0,63.447,63.6953,63.4221,63.6374,59700.0
2008-07-01 11:05:00,76.86,76.9,76.39,76.39,26400.0,63.6374,63.6705,63.2482,63.2482,26400.0
2008-07-01 11:10:00,76.41,76.62,76.38,76.6,30100.0,63.2648,63.4387,63.24,63.4221,30100.0
2008-07-01 11:15:00,76.56,76.6,76.24,76.24,26400.0,63.389,63.4221,63.124,63.124,26400.0
2008-07-01 11:20:00,76.25,76.34,76.07,76.2,36800.0,63.1323,63.2068,62.9833,63.0909,36800.0
2008-07-01 11:25:00,76.21,76.4,76.17,76.17,17800.0,63.0992,63.2565,63.0661,63.0661,17800.0
2008-07-01 11:30:00,76.18,76.25,76.05,76.22,31800.0,63.0744,63.1323,62.9667,63.1075,31800.0
2008-07-01 11:35:00,76.22,76.22,76.07,76.07,22400.0,63.1075,63.1075,62.9833,62.9833,22400.0
2008-07-01 11:40:00,76.11,76.21,76.0,76.0,24100.0,63.0164,63.0992,62.9253,62.9253,24100.0
2008-07-01 11:45:00,76.0,76.01,75.73,75.79,51100.0,62.9253,62.9336,62.7018,62.7515,51100.0
2008-07-01 11:50:00,75.78,75.91,75.72,75.76,26100.0,62.7432,62.8508,62.6935,62.7266,26100.0
2008-07-01 11:55:00,75.74,75.79,75.52,75.57,39100.0,62.7101,62.7515,62.5279,62.5693,39100.0
2008-07-01 12:00:00,75.54,75.61,75.4,75.55,37900.0,62.5445,62.6024,62.4286,62.5528,37900.0
2008-07-01 12:05:00,75.54,75.63,75.45,75.53,24400.0,62.5445,62.619,62.47,62.5362,24400.0
2008-07-01 12:10:00,75.53,75.53,75.15,75.2,56200.0,62.5362,62.5362,62.2216,62.263,56200.0
2008-07-01 12:15:00,75.19,75.21,74.78,75.03,96400.0,62.2547,62.2712,61.9152,62.1222,96400.0
2008-07-01 12:20:00,75.1,75.26,74.92,74.98,42200.0,62.1802,62.3126,62.0311,62.0808,42200.0
2008-07-01 12:25:00,74.98,75.02,74.75,74.89,51800.0,62.0808,62.1139,61.8904,62.0063,51800.0
2008-07-01 12:30:00,74.9,75.0,74.85,74.9,59000.0,62.0146,62.0974,61.9732,62.0146,59000.0
2008-07-01 12:35:00,74.89,74.98,74.83,74.9,51200.0,62.0063,62.0808,61.9566,62.0146,51200.0
2008-07-01 12:40:00,74.9,75.09,74.9,74.99,60800.0,62.0146,62.1719,62.0146,62.0891,60800.0
2008-07-01 12:45:00,74.99,75.13,74.99,75.01,46400.0,62.0891,62.205,62.0891,62.1056,46400.0
2008-07-01 12:50:00,75.02,75.15,74.99,75.15,56100.0,62.1139,62.2216,62.0891,62.2216,56100.0
2008-07-01 12:55:00,75.17,75.28,75.05,75.1,40700.0,62.2381,62.3292,62.1388,62.1802,40700.0
2008-07-01 13:00:00,75.09,75.26,75.07,75.15,28500.0,62.1719,62.3126,62.1553,62.2216,28500.0
2008-07-01 13:05:00,75.13,75.21,74.98,75.03,57800.0,62.205,62.2712,62.0808,62.1222,57800.0
2008-07-01 13:10:00,75.03,75.18,74.98,75.18,31200.0,62.1222,62.2464,62.0808,62.2464,31200.0
2008-07-01 13:15:00,75.18,75.27,75.17,75.21,17100.0,62.2464,62.3209,62.2381,62.2712,17100.0
2008-07-01 13:20:00,75.25,75.55,75.25,75.52,42200.0,62.3044,62.5528,62.3044,62.5279,42200.0
2008-07-01 13:25:00,75.52,75.54,75.25,75.37,35500.0,62.5279,62.5445,62.3044,62.4037,35500.0
2008-07-01 13:30:00,75.37,75.37,75.21,75.29,25800.0,62.4037,62.4037,62.2712,62.3375,25800.0
2008-07-01 13:35:00,75.31,75.32,75.07,75.15,17600.0,62.354,62.3623,62.1553,62.2216,17600.0
2008-07-01 13:40:00,75.14,75.23,75.03,75.1,37700.0,62.2133,62.2878,62.1222,62.1802,37700.0
2008-07-01 13:45:00,75.09,75.39,75.07,75.28,62300.0,62.1719,62.4203,62.1553,62.3292,62300.0
2008-07-01 13:50:00,75.27,75.49,75.17,75.39,53500.0,62.3209,62.5031,62.2381,62.4203,53500.0
2008-07-01 13:55:00,75.38,75.76,75.38,75.4,46500.0,62.412,62.7266,62.412,62.4286,46500.0
2008-07-01 14:00:00,75.39,75.65,75.35,75.54,46400.0,62.4203,62.6355,62.3872,62.5445,46400.0
2008-07-01 14:05:00,75.58,75.91,75.53,75.74,46700.0,62.5776,62.8508,62.5362,62.7101,46700.0
2008-07-01 14:10:00,75.74,76.23,75.66,75.97,57800.0,62.7101,63.1158,62.6438,62.9005,57800.0
2008-07-01 14:15:00,75.95,76.29,75.93,76.22,35200.0,62.8839,63.1654,62.8674,63.1075,35200.0
2008-07-01 14:20:00,76.24,76.48,76.2,76.44,49100.0,63.124,63.3228,63.0909,63.2896,49100.0
2008-07-01 14:25:00,76.49,76.52,76.18,76.34,59000.0,63.331,63.3559,63.0744,63.2068,59000.0
2008-07-01 14:30:00,76.34,76.39,76.02,76.16,56200.0,63.2068,63.2482,62.9419,63.0578,56200.0
2008-07-01 14:35:00,76.17,76.24,76.0,76.19,41100.0,63.0661,63.124,62.9253,63.0826,41100.0
2008-07-01 14:40:00,76.18,76.62,76.15,76.5,48300.0,63.0744,63.4387,63.0495,63.3393,48300.0
2008-07-01 14:45:00,76.49,76.8,76.46,76.53,52000.0,63.331,63.5877,63.3062,63.3642,52000.0
2008-07-01 14:50:00,76.53,76.57,76.36,76.54,26300.0,63.3642,63.3973,63.2234,63.3724,26300.0
2008-07-01 14:55:00,76.54,76.54,76.17,76.17,53100.0,63.3724,63.3724,63.0661,63.0661,53100.0
2008-07-01 15:00:00,76.2,76.2,76.01,76.02,125800.0,63.0909,63.0909,62.9336,62.9419,125800.0
2008-07-01 15:05:00,76.05,76.17,75.94,76.14,89500.0,62.9667,63.0661,62.8757,63.0412,89500.0
2008-07-01 15:10:00,76.14,76.15,75.86,75.99,50000.0,63.0412,63.0495,62.8094,62.9171,50000.0
2008-07-01 15:15:00,75.99,76.09,75.76,75.81,56400.0,62.9171,62.9999,62.7266,62.768,56400.0
2008-07-01 15:20:00,75.82,75.97,75.69,75.96,48900.0,62.7763,62.9005,62.6687,62.8922,48900.0
2008-07-01 15:25:00,75.96,76.0,75.75,75.77,58200.0,62.8922,62.9253,62.7183,62.7349,58200.0
2008-07-01 15:30:00,75.77,75.99,75.72,75.92,109500.0,62.7349,62.9171,62.6935,62.8591,109500.0
2008-07-01 15:35:00,75.9,76.16,75.9,76.0,112900.0,62.8425,63.0578,62.8425,62.9253,112900.0
2008-07-01 15:40:00,76.0,76.09,75.85,75.95,96900.0,62.9253,62.9999,62.8011,62.8839,96900.0
2008-07-01 15:45:00,75.95,76.17,75.85,76.11,130300.0,62.8839,63.0661,62.8011,63.0164,130300.0
2008-07-01 15:50:00,76.11,76.5,76.06,76.44,225300.0,63.0164,63.3393,62.975,63.2896,225300.0
2008-07-01 15:55:00,76.44,76.58,76.39,76.41,207100.0,63.2896,63.4056,63.2482,63.2648,207100.0
2008-07-02 09:30:00,76.8,77.24,76.58,77.0,39700.0,63.5877,63.952,63.4056,63.7533,39700.0
2008-07-02 09:35:00,77.07,77.35,77.0,77.23,60000.0,63.8113,64.0431,63.7533,63.9437,60000.0
2008-07-02 09:40:00,77.23,77.25,76.8,76.87,53900.0,63.9437,63.9603,63.5877,63.6457,53900.0
2008-07-02 09:45:00,76.85,76.97,76.7,76.74,50300.0,63.6291,63.7285,63.5049,63.538,50300.0
2008-07-02 09:50:00,76.72,76.74,76.44,76.48,28300.0,63.5215,63.538,63.2896,63.3228,28300.0
2008-07-02 09:55:00,76.44,76.56,76.35,76.41,40500.0,63.2896,63.389,63.2151,63.2648,40500.0
2008-07-02 10:00:00,76.41,76.65,76.31,76.56,32600.0,63.2648,63.4635,63.182,63.389,32600.0
2008-07-02 10:05:00,76.55,76.55,76.19,76.24,62200.0,63.3807,63.3807,63.0826,63.124,62200.0
2008-07-02 10:10:00,76.25,76.44,76.16,76.22,23500.0,63.1323,63.2896,63.0578,63.1075,23500.0
2008-07-02 10:15:00,76.21,76.25,76.02,76.11,55600.0,63.0992,63.1323,62.9419,63.0164,55600.0
2008-07-02 10:20:00,76.11,76.55,76.04,76.49,36500.0,63.0164,63.3807,62.9585,63.331,36500.0
2008-07-02 10:25:00,76.49,76.49,76.03,76.14,42300.0,63.331,63.331,62.9502,63.0412,42300.0
2008-07-02 10:30:00,76.16,76.26,76.09,76.21,21600.0,63.0578,63.1406,62.9999,63.0992,21600.0
2008-07-02 10:35:00,76.24,76.4,76.08,76.12,45900.0,63.124,63.2565,62.9916,63.0247,45900.0
2008-07-02 10:40:00,76.16,76.38,76.12,76.3,18300.0,63.0578,63.24,63.0247,63.1737,18300.0
2008-07-02 10:45:00,76.3,76.49,76.28,76.41,23000.0,63.1737,63.331,63.1572,63.2648,23000.0
2008-07-02 10:50:00,76.44,76.46,76.32,76.34,14600.0,63.2896,63.3062,63.1903,63.2068,14600.0
2008-07-02 10:55:00,76.34,76.45,76.32,76.36,18000.0,63.2068,63.2979,63.1903,63.2234,18000.0
2008-07-02 11:00:00,76.35,76.35,76.04,76.04,22300.0,63.2151,63.2151,62.9585,62.9585,22300.0
2008-07-02 11:05:00,76.04,76.07,75.86,75.99,32800.0,62.9585,62.9833,62.8094,62.9171,32800.0
2008-07-02 11:10:00,76.01,76.05,75.92,76.04,31100.0,62.9336,62.9667,62.8591,62.9585,31100.0
2008-07-02 11:15:00,76.07,76.09,75.96,76.04,20700.0,62.9833,62.9999,62.8922,62.9585,20700.0
2008-07-02 11:20:00,76.02,76.09,75.91,76.07,16200.0,62.9419,62.9999,62.8508,62.9833,16200.0
2008-07-02 11:25:00,76.07,76.09,75.81,75.81,35700.0,62.9833,62.9999,62.768,62.768,35700.0
2008-07-02 11:30:00,75.83,75.96,75.71,75.82,32000.0,62.7846,62.8922,62.6852,62.7763,32000.0
2008-07-02 11:35:00,75.81,75.84,75.69,75.81,11200.0,62.768,62.7929,62.6687,62.768,11200.0
2008-07-02 11:40:00,75.82,75.91,75.52,75.52,23100.0,62.7763,62.8508,62.5279,62.5279,23100.0
2008-07-02 11:45:00,75.5,75.59,75.26,75.46,37400.0,62.5114,62.5859,62.3126,62.4782,37400.0
2008-07-02 11:50:00,75.45,75.5,75.27,75.34,18000.0,62.47,62.5114,62.3209,62.3789,18000.0
2008-07-02 11:55:00,75.36,75.45,75.33,75.38,8000.0,62.3954,62.47,62.3706,62.412,8000.0
2008-07-02 12:00:00,75.4,75.69,75.39,75.66,14400.0,62.4286,62.6687,62.4203,62.6438,14400.0
2008-07-02 12:05:00,75.67,75.8,75.64,75.8,13700.0,62.6521,62.7597,62.6273,62.7597,13700.0
2008-07-02 12:10:00,75.78,75.84,75.65,75.84,13200.0,62.7432,62.7929,62.6355,62.7929,13200.0
2008-07-02 12:15:00,75.87,75.9,75.69,75.69,12200.0,62.8177,62.8425,62.6687,62.6687,12200.0
2008-07-02 12:20:00,75.69,75.74,75.6,75.69,11100.0,62.6687,62.7101,62.5941,62.6687,11100.0
2008-07-02 12:25:00,75.67,75.67,75.43,75.47,17800.0,62.6521,62.6521,62.4534,62.4865,17800.0
2008-07-02 12:30:00,75.51,75.64,75.48,75.55,13100.0,62.5196,62.6273,62.4948,62.5528,13100.0
2008-07-02 12:35:00,75.54,75.73,75.42,75.72,217000.0,62.5445,62.7018,62.4451,62.6935,217000.0
2008-07-02 12:40:00,75.71,75.72,75.6,75.71,55400.0,62.6852,62.6935,62.5941,62.6852,55400.0
2008-07-02 12:45:00,75.71,75.71,75.54,75.57,9600.0,62.6852,62.6852,62.5445,62.5693,9600.0
2008-07-02 12:50:00,75.57,75.76,75.55,75.64,16800.0,62.5693,62.7266,62.5528,62.6273,16800.0
2008-07-02 12:55:00,75.64,75.74,75.53,75.74,9900.0,62.6273,62.7101,62.5362,62.7101,9900.0
2008-07-02 13:00:00,75.73,75.73,75.54,75.56,12300.0,62.7018,62.7018,62.5445,62.561,12300.0
2008-07-02 13:05:00,75.56,75.61,75.42,75.61,16400.0,62.561,62.6024,62.4451,62.6024,16400.0
2008-07-02 13:10:00,75.61,75.73,75.58,75.68,14200.0,62.6024,62.7018,62.5776,62.6604,14200.0
2008-07-02 13:15:00,75.7,75.72,75.48,75.48,24200.0,62.6769,62.6935,62.4948,62.4948,24200.0
2008-07-02 13:20:00,75.48,75.66,75.33,75.61,36000.0,62.4948,62.6438,62.3706,62.6024,36000.0
2008-07-02 13:25:00,75.62,75.7,75.48,75.65,13100.0,62.6107,62.6769,62.4948,62.6355,13100.0
2008-07-02 13:30:00,75.67,75.69,75.58,75.68,9600.0,62.6521,62.6687,62.5776,62.6604,9600.0
2008-07-02 13:35:00,75.68,75.68,75.5,75.56,16300.0,62.6604,62.6604,62.5114,62.561,16300.0
2008-07-02 13:40:00,75.6,75.74,75.59,75.71,11500.0,62.5941,62.7101,62.5859,62.6852,11500.0
2008-07-02 13:45:00,75.71,75.77,75.52,75.73,15700.0,62.6852,62.7349,62.5279,62.7018,15700.0
2008-07-02 13:50:00,75.77,75.98,75.73,75.96,24500.0,62.7349,62.9088,62.7018,62.8922,24500.0
2008-07-02 13:55:00,75.93,75.95,75.77,75.79,10700.0,62.8674,62.8839,62.7349,62.7515,10700.0
2008-07-02 14:00:00,75.83,75.94,75.83,75.94,17800.0,62.7846,62.8757,62.7846,62.8757,17800.0
2008-07-02 14:05:00,75.93,75.94,75.74,75.79,24400.0,62.8674,62.8757,62.7101,62.7515,24400.0
2008-07-02 14:10:00,75.77,75.88,75.7,75.76,14200.0,62.7349,62.826,62.6769,62.7266,14200.0
2008-07-02 14:15:00,75.77,75.84,75.75,75.81,14600.0,62.7349,62.7929,62.7183,62.768,14600.0
2008-07-02 14:20:00,75.79,75.85,75.58,75.66,17600.0,62.7515,62.8011,62.5776,62.6438,17600.0
2008-07-02 14:25:00,75.68,75.68,75.35,75.35,46400.0,62.6604,62.6604,62.3872,62.3872,46400.0
2008-07-02 14:30:00,75.34,75.58,75.29,75.49,39500.0,62.3789,62.5776,62.3375,62.5031,39500.0
2008-07-02 14:35:00,75.5,75.52,75.25,75.3,34600.0,62.5114,62.5279,62.3044,62.3458,34600.0
2008-07-02 14:40:00,75.28,75.49,75.21,75.46,35200.0,62.3292,62.5031,62.2712,62.4782,35200.0
2008-07-02 14:45:00,75.44,75.48,75.4,75.4,19100.0,62.4617,62.4948,62.4286,62.4286,19100.0
2008-07-02 14:50:00,75.39,75.41,75.25,75.25,15600.0,62.4203,62.4368,62.3044,62.3044,15600.0
2008-07-02 14:55:00,75.24,75.3,75.16,75.23,21300.0,62.2961,62.3458,62.2298,62.2878,21300.0
2008-07-02 15:00:00,75.22,75.37,75.15,75.31,22100.0,62.2795,62.4037,62.2216,62.354,22100.0
2008-07-02 15:05:00,75.32,75.34,75.02,75.07,75000.0,62.3623,62.3789,62.1139,62.1553,75000.0
2008-07-02 15:10:00,75.06,75.11,74.92,74.95,74100.0,62.147,62.1884,62.0311,62.056,74100.0
2008-07-02 15:15:00,74.92,75.05,74.88,74.94,58800.0,62.0311,62.1388,61.998,62.0477,58800.0
2008-07-02 15:20:00,74.93,75.07,74.91,75.01,37400.0,62.0394,62.1553,62.0229,62.1056,37400.0
2008-07-02 15:25:00,75.0,75.11,74.8,74.88,30800.0,62.0974,62.1884,61.9318,61.998,30800.0
2008-07-02 15:30:00,74.86,74.96,74.7,74.73,60100.0,61.9815,62.0643,61.849,61.8738,60100.0
2008-07-02 15:35:00,74.73,74.85,74.7,74.83,51600.0,61.8738,61.9732,61.849,61.9566,51600.0
2008-07-02 15:40:00,74.83,74.86,74.69,74.84,92000.0,61.9566,61.9815,61.8407,61.9649,92000.0
2008-07-02 15:45:00,74.85,75.01,74.84,74.9,141900.0,61.9732,62.1056,61.9649,62.0146,141900.0
2008-07-02 15:50:00,74.9,74.97,74.75,74.79,150500.0,62.0146,62.0725,61.8904,61.9235,150500.0
2008-07-02 15:55:00,74.78,74.88,74.72,74.73,77300.0,61.9152,61.998,61.8655,61.8738,77300.0
2008-07-03 09:30:00,74.67,75.0,74.0,74.81,80700.0,61.8241,62.0974,61.2694,61.9401,80700.0
2008-07-03 09:35:00,74.85,75.0,74.7,74.85,40800.0,61.9732,62.0974,61.849,61.9732,40800.0
2008-07-03 09:40:00,74.85,75.0,74.77,74.92,38300.0,61.9732,62.0974,61.9069,62.0311,38300.0
2008-07-03 09:45:00,74.92,74.93,74.27,74.57,63300.0,62.0311,62.0394,61.493,61.7413,63300.0
2008-07-03 09:50:00,74.58,74.66,74.39,74.46,41900.0,61.7496,61.8159,61.5923,61.6503,41900.0
2008-07-03 09:55:00,74.46,74.69,74.43,74.43,63100.0,61.6503,61.8407,61.6254,61.6254,63100.0
2008-07-03 10:00:00,74.41,74.44,74.01,74.21,77200.0,61.6089,61.6337,61.2777,61.4433,77200.0
2008-07-03 10:05:00,74.24,74.78,74.21,74.77,40700.0,61.4681,61.9152,61.4433,61.9069,40700.0
2008-07-03 10:10:00,74.77,75.19,74.71,75.19,73700.0,61.9069,62.2547,61.8573,62.2547,73700.0
2008-07-03 10:15:00,75.18,75.4,75.07,75.24,59300.0,62.2464,62.4286,62.1553,62.2961,59300.0
2008-07-03 10:20:00,75.25,75.53,75.13,75.36,37800.0,62.3044,62.5362,62.205,62.3954,37800.0
2008-07-03 10:25:00,75.42,75.69,75.39,75.66,47600.0,62.4451,62.6687,62.4203,62.6438,47600.0
2008-07-03 10:30:00,75.69,75.84,75.68,75.75,48500.0,62.6687,62.7929,62.6604,62.7183,48500.0
2008-07-03 10:35:00,75.75,76.08,75.61,75.93,93100.0,62.7183,62.9916,62.6024,62.8674,93100.0
2008-07-03 10:40:00,75.93,76.04,75.72,75.77,43100.0,62.8674,62.9585,62.6935,62.7349,43100.0
2008-07-03 10:45:00,75.77,75.8,75.41,75.67,43400.0,62.7349,62.7597,62.4368,62.6521,43400.0
2008-07-03 10:50:00,75.67,75.81,75.58,75.69,29000.0,62.6521,62.768,62.5776,62.6687,29000.0
2008-07-03 10:55:00,75.65,75.67,75.36,75.36,49300.0,62.6355,62.6521,62.3954,62.3954,49300.0
2008-07-03 11:00:00,75.39,75.62,75.28,75.34,45000.0,62.4203,62.6107,62.3292,62.3789,45000.0
2008-07-03 11:05:00,75.36,75.65,75.34,75.5,40100.0,62.3954,62.6355,62.3789,62.5114,40100.0
2008-07-03 11:10:00,75.5,75.6,75.35,75.57,25600.0,62.5114,62.5941,62.3872,62.5693,25600.0
2008-07-03 11:15:00,75.58,75.66,75.36,75.43,29700.0,62.5776,62.6438,62.3954,62.4534,29700.0
2008-07-03 11:20:00,75.42,75.47,75.09,75.12,28600.0,62.4451,62.4865,62.1719,62.1967,28600.0
2008-07-03 11:25:00,75.15,75.4,75.08,75.36,35900.0,62.2216,62.4286,62.1636,62.3954,35900.0
2008-07-03 11:30:00,75.36,75.46,75.11,75.17,37300.0,62.3954,62.4782,62.1884,62.2381,37300.0
2008-07-03 11:35:00,75.15,75.42,75.12,75.39,33100.0,62.2216,62.4451,62.1967,62.4203,33100.0
2008-07-03 11:40:00,75.38,75.49,75.32,75.49,32200.0,62.412,62.5031,62.3623,62.5031,32200.0
2008-07-03 11:45:00,75.46,75.68,75.44,75.65,33000.0,62.4782,62.6604,62.4617,62.6355,33000.0
2008-07-03 11:50:00,75.65,75.66,75.43,75.53,21400.0,62.6355,62.6438,62.4534,62.5362,21400.0
2008-07-03 11:55:00,75.52,75.54,75.1,75.26,26300.0,62.5279,62.5445,62.1802,62.3126,26300.0
2008-07-03 12:00:00,75.26,75.26,75.07,75.16,19100.0,62.3126,62.3126,62.1553,62.2298,19100.0
2008-07-03 12:05:00,75.19,75.19,74.87,74.93,23000.0,62.2547,62.2547,61.9897,62.0394,23000.0
2008-07-03 12:10:00,74.96,75.04,74.87,74.9,22300.0,62.0643,62.1305,61.9897,62.0146,22300.0
2008-07-03 12:15:00,74.9,75.19,74.82,75.17,37300.0,62.0146,62.2547,61.9483,62.2381,37300.0
2008-07-03 12:20:00,75.17,75.26,75.03,75.24,33800.0,62.2381,62.3126,62.1222,62.2961,33800.0
2008-07-03 12:25:00,75.25,75.3,75.1,75.25,20100.0,62.3044,62.3458,62.1802,62.3044,20100.0
2008-07-03 12:30:00,75.26,75.26,74.95,75.04,36900.0,62.3126,62.3126,62.056,62.1305,36900.0
2008-07-03 12:35:00,75.05,75.31,74.94,75.18,55300.0,62.1388,62.354,62.0477,62.2464,55300.0
2008-07-03 12:40:00,75.18,75.23,75.0,75.03,71700.0,62.2464,62.2878,62.0974,62.1222,71700.0
2008-07-03 12:45:00,75.01,75.21,74.91,75.16,53200.0,62.1056,62.2712,62.0229,62.2298,53200.0
2008-07-03 12:50:00,75.18,75.18,74.85,74.93,63200.0,62.2464,62.2464,61.9732,62.0394,63200.0
2008-07-03 12:55:00,74.94,75.06,74.89,75.02,57100.0,62.0477,62.147,62.0063,62.1139,57100.0
2008-07-07 09:30:00,75.5,77.2,75.5,76.95,89700.0,62.5114,63.9189,62.5114,63.7119,89700.0
2008-07-07 09:35:00,76.96,77.0,76.64,76.78,35600.0,63.7202,63.7533,63.4552,63.5711,35600.0
2008-07-07 09:40:00,76.79,76.83,76.54,76.55,48000.0,63.5794,63.6125,63.3724,63.3807,48000.0
2008-07-07 09:45:00,76.58,76.66,76.3,76.42,42100.0,63.4056,63.4718,63.1737,63.2731,42100.0
2008-07-07 09:50:00,76.42,76.69,76.3,76.35,56400.0,63.2731,63.4966,63.1737,63.2151,56400.0
2008-07-07 09:55:00,76.33,76.55,76.1,76.55,35100.0,63.1986,63.3807,63.0081,63.3807,35100.0
2008-07-07 10:00:00,76.52,76.61,76.38,76.43,38900.0,63.3559,63.4304,63.24,63.2814,38900.0
2008-07-07 10:05:00,76.43,76.46,76.13,76.2,49900.0,63.2814,63.3062,63.033,63.0909,49900.0
2008-07-07 10:10:00,76.21,76.26,75.99,76.07,40800.0,63.0992,63.1406,62.9171,62.9833,40800.0
2008-07-07 10:15:00,76.02,76.05,75.93,76.0,31100.0,62.9419,62.9667,62.8674,62.9253,31100.0
2008-07-07 10:20:00,75.98,76.21,75.98,76.17,26600.0,62.9088,63.0992,62.9088,63.0661,26600.0
2008-07-07 10:25:00,76.2,76.28,76.1,76.1,29600.0,63.0909,63.1572,63.0081,63.0081,29600.0
2008-07-07 10:30:00,76.12,76.21,76.12,76.19,17800.0,63.0247,63.0992,63.0247,63.0826,17800.0
2008-07-07 10:35:00,76.19,76.48,76.19,76.32,32300.0,63.0826,63.3228,63.0826,63.1903,32300.0
2008-07-07 10:40:00,76.33,76.44,76.12,76.14,24100.0,63.1986,63.2896,63.0247,63.0412,24100.0
2008-07-07 10:45:00,76.18,76.32,76.13,76.16,27800.0,63.0744,63.1903,63.033,63.0578,27800.0
2008-07-07 10:50:00,76.15,76.16,76.04,76.07,20600.0,63.0495,63.0578,62.9585,62.9833,20600.0
2008-07-07 10:55:00,76.07,76.09,75.98,76.04,31300.0,62.9833,62.9999,62.9088,62.9585,31300.0
2008-07-07 11:00:00,76.02,76.2,76.0,76.19,34400.0,62.9419,63.0909,62.9253,63.0826,34400.0
2008-07-07 11:05:00,76.17,76.25,76.05,76.14,50000.0,63.0661,63.1323,62.9667,63.0412,50000.0
2008-07-07 11:10:00,76.13,76.3,76.13,76.28,23000.0,63.033,63.1737,63.033,63.1572,23000.0
2008-07-07 11:15:00,76.26,76.58,76.26,76.57,27600.0,63.1406,63.4056,63.1406,63.3973,27600.0
2008-07-07 11:20:00,76.56,76.6,76.34,76.4,30600.0,63.389,63.4221,63.2068,63.2565,30600.0
2008-07-07 11:25:00,76.34,76.58,76.33,76.57,20400.0,63.2068,63.4056,63.1986,63.3973,20400.0
2008-07-07 11:30:00,76.55,76.66,76.31,76.35,25800.0,63.3807,63.4718,63.182,63.2151,25800.0
2008-07-07 11:35:00,76.32,76.35,76.27,76.3,13000.0,63.1903,63.2151,63.1489,63.1737,13000.0
2008-07-07 11:40:00,76.28,76.36,76.13,76.14,20700.0,63.1572,63.2234,63.033,63.0412,20700.0
2008-07-07 11:45:00,76.13,76.29,76.13,76.17,17600.0,63.033,63.1654,63.033,63.0661,17600.0
2008-07-07 11:50:00,76.16,76.33,76.14,76.29,24100.0,63.0578,63.1986,63.0412,63.1654,24100.0
2008-07-07 11:55:00,76.29,76.45,76.29,76.32,28500.0,63.1654,63.2979,63.1654,63.1903,28500.0
2008-07-07 12:00:00,76.32,76.34,76.13,76.21,25400.0,63.1903,63.2068,63.033,63.0992,25400.0
2008-07-07 12:05:00,76.2,76.27,76.09,76.2,19400.0,63.0909,63.1489,62.9999,63.0909,19400.0
2008-07-07 12:10:00,76.18,76.27,76.07,76.12,26300.0,63.0744,63.1489,62.9833,63.0247,26300.0
2008-07-07 12:15:00,76.11,76.15,75.8,75.8,31400.0,63.0164,63.0495,62.7597,62.7597,31400.0
2008-07-07 12:20:00,75.8,75.83,75.27,75.5,78700.0,62.7597,62.7846,62.3209,62.5114,78700.0
2008-07-07 12:25:00,75.5,75.68,75.33,75.35,42100.0,62.5114,62.6604,62.3706,62.3872,42100.0
2008-07-07 12:30:00,75.35,75.56,75.27,75.47,39700.0,62.3872,62.561,62.3209,62.4865,39700.0
2008-07-07 12:35:00,75.5,75.63,75.5,75.62,22100.0,62.5114,62.619,62.5114,62.6107,22100.0
2008-07-07 12:40:00,75.62,75.85,75.62,75.73,73900.0,62.6107,62.8011,62.6107,62.7018,73900.0
2008-07-07 12:45:00,75.74,75.8,75.67,75.67,41700.0,62.7101,62.7597,62.6521,62.6521,41700.0
2008-07-07 12:50:00,75.67,75.78,75.65,75.75,72500.0,62.6521,62.7432,62.6355,62.7183,72500.0
2008-07-07 12:55:00,75.73,75.73,75.08,75.15,43500.0,62.7018,62.7018,62.1636,62.2216,43500.0
2008-07-07 13:00:00,75.17,75.28,74.94,75.25,76300.0,62.2381,62.3292,62.0477,62.3044,76300.0
2008-07-07 13:05:00,75.27,75.31,75.11,75.24,33200.0,62.3209,62.354,62.1884,62.2961,33200.0
2008-07-07 13:10:00,75.24,75.29,75.09,75.14,36200.0,62.2961,62.3375,62.1719,62.2133,36200.0
2008-07-07 13:15:00,75.12,75.21,75.09,75.13,29000.0,62.1967,62.2712,62.1719,62.205,29000.0
2008-07-07 13:20:00,75.13,75.16,74.99,75.03,25600.0,62.205,62.2298,62.0891,62.1222,25600.0
2008-07-07 13:25:00,75.07,75.07,74.84,74.84,31000.0,62.1553,62.1553,61.9649,61.9649,31000.0
2008-07-07 13:30:00,74.82,75.06,74.82,75.0,32100.0,61.9483,62.147,61.9483,62.0974,32100.0
2008-07-07 13:35:00,74.98,74.99,74.64,74.65,45500.0,62.0808,62.0891,61.7993,61.8076,45500.0
2008-07-07 13:40:00,74.67,74.75,74.61,74.72,35200.0,61.8241,61.8904,61.7745,61.8655,35200.0
2008-07-07 13:45:00,74.75,74.8,74.64,74.67,46500.0,61.8904,61.9318,61.7993,61.8241,46500.0
2008-07-07 13:50:00,74.7,74.7,74.58,74.6,31800.0,61.849,61.849,61.7496,61.7662,31800.0
2008-07-07 13:55:00,74.58,74.75,74.55,74.55,29400.0,61.7496,61.8904,61.7248,61.7248,29400.0
2008-07-07 14:00:00,74.56,74.77,74.56,74.72,31900.0,61.7331,61.9069,61.7331,61.8655,31900.0
2008-07-07 14:05:00,74.76,74.77,74.26,74.42,35100.0,61.8987,61.9069,61.4847,61.6172,35100.0
2008-07-07 14:10:00,74.4,74.68,74.32,74.55,37800.0,61.6006,61.8324,61.5344,61.7248,37800.0
2008-07-07 14:15:00,74.58,75.07,74.41,75.05,129200.0,61.7496,62.1553,61.6089,62.1388,129200.0
2008-07-07 14:20:00,75.01,75.3,75.01,75.15,57000.0,62.1056,62.3458,62.1056,62.2216,57000.0
2008-07-07 14:25:00,75.15,75.16,74.89,75.0,19400.0,62.2216,62.2298,62.0063,62.0974,19400.0
2008-07-07 14:30:00,74.99,75.15,74.99,75.13,23700.0,62.0891,62.2216,62.0891,62.205,23700.0
2008-07-07 14:35:00,75.14,75.18,74.96,75.0,22900.0,62.2133,62.2464,62.0643,62.0974,22900.0
2008-07-07 14:40:00,74.99,74.99,74.76,74.76,21900.0,62.0891,62.0891,61.8987,61.8987,21900.0
2008-07-07 14:45:00,74.76,74.8,74.63,74.66,34300.0,61.8987,61.9318,61.791,61.8159,34300.0
2008-07-07 14:50:00,74.66,74.8,74.64,74.64,21700.0,61.8159,61.9318,61.7993,61.7993,21700.0
2008-07-07 14:55:00,74.64,74.86,74.64,74.86,23600.0,61.7993,61.9815,61.7993,61.9815,23600.0
2008-07-07 15:00:00,74.85,75.23,74.85,75.1,45300.0,61.9732,62.2878,61.9732,62.1802,45300.0
2008-07-07 15:05:00,75.06,75.09,74.96,75.01,42500.0,62.147,62.1719,62.0643,62.1056,42500.0
2008-07-07 15:10:00,75.01,75.36,74.97,75.28,37700.0,62.1056,62.3954,62.0725,62.3292,37700.0
2008-07-07 15:15:00,75.24,75.43,75.14,75.42,33500.0,62.2961,62.4534,62.2133,62.4451,33500.0
2008-07-07 15:20:00,75.43,75.49,75.26,75.39,59100.0,62.4534,62.5031,62.3126,62.4203,59100.0
2008-07-07 15:25:00,75.42,75.88,75.31,75.86,43100.0,62.4451,62.826,62.354,62.8094,43100.0
2008-07-07 15:30:00,75.87,75.93,75.64,75.93,51500.0,62.8177,62.8674,62.6273,62.8674,51500.0
2008-07-07 15:35:00,75.94,75.94,75.68,75.93,47800.0,62.8757,62.8757,62.6604,62.8674,47800.0
2008-07-07 15:40:00,75.92,76.03,75.76,75.83,52900.0,62.8591,62.9502,62.7266,62.7846,52900.0
2008-07-07 15:45:00,75.84,75.91,75.7,75.79,52600.0,62.7929,62.8508,62.6769,62.7515,52600.0
2008-07-07 15:50:00,75.76,75.81,75.25,75.29,77800.0,62.7266,62.768,62.3044,62.3375,77800.0
2008-07-07 15:55:00,75.27,75.31,75.01,75.06,192300.0,62.3209,62.354,62.1056,62.147,192300.0
2008-07-08 09:30:00,75.33,76.39,75.33,76.07,77800.0,62.3706,63.2482,62.3706,62.9833,77800.0
2008-07-08 09:35:00,76.06,76.25,75.54,76.04,51200.0,62.975,63.1323,62.5445,62.9585,51200.0
2008-07-08 09:40:00,76.04,76.22,75.86,76.14,107700.0,62.9585,63.1075,62.8094,63.0412,107700.0
2008-07-08 09:45:00,76.12,76.3,75.85,75.88,50300.0,63.0247,63.1737,62.8011,62.826,50300.0
2008-07-08 09:50:00,75.92,76.48,75.92,76.0,58600.0,62.8591,63.3228,62.8591,62.9253,58600.0
2008-07-08 09:55:00,76.04,76.05,75.7,75.8,25600.0,62.9585,62.9667,62.6769,62.7597,25600.0
2008-07-08 10:00:00,75.77,75.85,75.33,75.63,63000.0,62.7349,62.8011,62.3706,62.619,63000.0
2008-07-08 10:05:00,75.67,75.85,75.45,75.83,39800.0,62.6521,62.8011,62.47,62.7846,39800.0
2008-07-08 10:10:00,75.83,76.0,75.56,75.56,72600.0,62.7846,62.9253,62.561,62.561,72600.0
2008-07-08 10:15:00,75.55,75.72,75.3,75.56,34800.0,62.5528,62.6935,62.3458,62.561,34800.0
2008-07-08 10:20:00,75.56,75.76,75.43,75.69,27100.0,62.561,62.7266,62.4534,62.6687,27100.0
2008-07-08 10:25:00,75.73,75.99,75.61,75.94,31700.0,62.7018,62.9171,62.6024,62.8757,31700.0
2008-07-08 10:30:00,75.94,76.05,75.69,75.81,36100.0,62.8757,62.9667,62.6687,62.768,36100.0
2008-07-08 10:35:00,75.82,75.87,75.4,75.42,33000.0,62.7763,62.8177,62.4286,62.4451,33000.0
2008-07-08 10:40:00,75.41,75.52,75.33,75.4,32700.0,62.4368,62.5279,62.3706,62.4286,32700.0
2008-07-08 10:45:00,75.41,75.56,75.28,75.55,34000.0,62.4368,62.561,62.3292,62.5528,34000.0
2008-07-08 10:50:00,75.52,75.65,75.47,75.53,47000.0,62.5279,62.6355,62.4865,62.5362,47000.0
2008-07-08 10:55:00,75.53,75.76,75.52,75.6,28800.0,62.5362,62.7266,62.5279,62.5941,28800.0
2008-07-08 11:00:00,75.6,75.8,75.59,75.77,71500.0,62.5941,62.7597,62.5859,62.7349,71500.0
2008-07-08 11:05:00,75.73,76.12,75.6,76.08,48400.0,62.7018,63.0247,62.5941,62.9916,48400.0
2008-07-08 11:10:00,76.09,76.31,76.03,76.25,33600.0,62.9999,63.182,62.9502,63.1323,33600.0
2008-07-08 11:15:00,76.22,76.25,76.06,76.13,45000.0,63.1075,63.1323,62.975,63.033,45000.0
2008-07-08 11:20:00,76.15,76.37,76.12,76.37,49100.0,63.0495,63.2317,63.0247,63.2317,49100.0
2008-07-08 11:25:00,76.37,76.53,76.3,76.53,50100.0,63.2317,63.3642,63.1737,63.3642,50100.0
2008-07-08 11:30:00,76.54,76.54,76.21,76.31,45900.0,63.3724,63.3724,63.0992,63.182,45900.0
2008-07-08 11:35:00,76.31,76.35,76.28,76.28,34500.0,63.182,63.2151,63.1572,63.1572,34500.0
2008-07-08 11:40:00,76.25,76.25,76.13,76.18,24200.0,63.1323,63.1323,63.033,63.0744,24200.0
2008-07-08 11:45:00,76.18,76.24,76.11,76.2,22600.0,63.0744,63.124,63.0164,63.0909,22600.0
2008-07-08 11:50:00,76.17,76.34,76.17,76.26,10900.0,63.0661,63.2068,63.0661,63.1406,10900.0
2008-07-08 11:55:00,76.26,76.26,75.98,76.01,32500.0,63.1406,63.1406,62.9088,62.9336,32500.0
2008-07-08 12:00:00,76.01,76.02,75.88,76.0,24100.0,62.9336,62.9419,62.826,62.9253,24100.0
2008-07-08 12:05:00,76.0,76.1,75.95,75.96,43600.0,62.9253,63.0081,62.8839,62.8922,43600.0
2008-07-08 12:10:00,75.97,75.98,75.76,75.81,35500.0,62.9005,62.9088,62.7266,62.768,35500.0
2008-07-08 12:15:00,75.83,75.97,75.83,75.85,22600.0,62.7846,62.9005,62.7846,62.8011,22600.0
2008-07-08 12:20:00,75.85,76.21,75.78,76.16,18700.0,62.8011,63.0992,62.7432,63.0578,18700.0
2008-07-08 12:25:00,76.14,76.23,76.11,76.17,26000.0,63.0412,63.1158,63.0164,63.0661,26000.0
2008-07-08 12:30:00,76.18,76.22,76.09,76.18,30300.0,63.0744,63.1075,62.9999,63.0744,30300.0
2008-07-08 12:35:00,76.18,76.35,76.13,76.34,60500.0,63.0744,63.2151,63.033,63.2068,60500.0
2008-07-08 12:40:00,76.33,76.48,76.21,76.34,31000.0,63.1986,63.3228,63.0992,63.2068,31000.0
2008-07-08 12:45:00,76.32,76.33,76.22,76.22,28500.0,63.1903,63.1986,63.1075,63.1075,28500.0
2008-07-08 12:50:00,76.19,76.31,76.18,76.29,16000.0,63.0826,63.182,63.0744,63.1654,16000.0
2008-07-08 12:55:00,76.27,76.39,76.25,76.37,27700.0,63.1489,63.2482,63.1323,63.2317,27700.0
2008-07-08 13:00:00,76.35,76.44,76.32,76.37,16400.0,63.2151,63.2896,63.1903,63.2317,16400.0
2008-07-08 13:05:00,76.37,76.55,76.36,76.52,23600.0,63.2317,63.3807,63.2234,63.3559,23600.0
2008-07-08 13:10:00,76.52,76.52,76.4,76.43,19400.0,63.3559,63.3559,63.2565,63.2814,19400.0
2008-07-08 13:15:00,76.41,76.43,76.02,76.06,18100.0,63.2648,63.2814,62.9419,62.975,18100.0
2008-07-08 13:20:00,76.08,76.14,75.87,75.92,25300.0,62.9916,63.0412,62.8177,62.8591,25300.0
2008-07-08 13:25:00,75.92,76.05,75.92,76.04,25400.0,62.8591,62.9667,62.8591,62.9585,25400.0
2008-07-08 13:30:00,76.04,76.15,75.93,76.03,20400.0,62.9585,63.0495,62.8674,62.9502,20400.0
2008-07-08 13:35:00,75.99,76.09,75.72,75.72,16000.0,62.9171,62.9999,62.6935,62.6935,16000.0
2008-07-08 13:40:00,75.71,75.91,75.7,75.91,24300.0,62.6852,62.8508,62.6769,62.8508,24300.0
2008-07-08 13:45:00,75.9,76.05,75.78,75.86,27700.0,62.8425,62.9667,62.7432,62.8094,27700.0
2008-07-08 13:50:00,75.84,75.84,75.63,75.63,15200.0,62.7929,62.7929,62.619,62.619,15200.0
2008-07-08 13:55:00,75.63,75.8,75.63,75.68,10400.0,62.619,62.7597,62.619,62.6604,10400.0
2008-07-08 14:00:00,75.7,75.81,75.6,75.8,17300.0,62.6769,62.768,62.5941,62.7597,17300.0
2008-07-08 14:05:00,75.79,75.89,75.75,75.84,19300.0,62.7515,62.8343,62.7183,62.7929,19300.0
2008-07-08 14:10:00,75.83,75.97,75.74,75.77,29000.0,62.7846,62.9005,62.7101,62.7349,29000.0
2008-07-08 14:15:00,75.75,75.85,75.71,75.81,17500.0,62.7183,62.8011,62.6852,62.768,17500.0
2008-07-08 14:20:00,75.83,75.91,75.71,75.71,40300.0,62.7846,62.8508,62.6852,62.6852,40300.0
2008-07-08 14:25:00,75.71,75.85,75.64,75.85,16200.0,62.6852,62.8011,62.6273,62.8011,16200.0
2008-07-08 14:30:00,75.85,75.92,75.71,75.82,29800.0,62.8011,62.8591,62.6852,62.7763,29800.0
2008-07-08 14:35:00,75.84,76.17,75.84,76.02,25500.0,62.7929,63.0661,62.7929,62.9419,25500.0
2008-07-08 14:40:00,76.03,76.36,75.99,76.18,37900.0,62.9502,63.2234,62.9171,63.0744,37900.0
2008-07-08 14:45:00,76.19,76.51,76.18,76.3,30700.0,63.0826,63.3476,63.0744,63.1737,30700.0
2008-07-08 14:50:00,76.3,76.46,76.2,76.42,19400.0,63.1737,63.3062,63.0909,63.2731,19400.0
2008-07-08 14:55:00,76.4,76.62,76.34,76.57,24100.0,63.2565,63.4387,63.2068,63.3973,24100.0
2008-07-08 15:00:00,76.57,76.59,76.36,76.45,34700.0,63.3973,63.4138,63.2234,63.2979,34700.0
2008-07-08 15:05:00,76.46,76.78,76.36,76.78,69000.0,63.3062,63.5711,63.2234,63.5711,69000.0
2008-07-08 15:10:00,76.76,76.93,76.55,76.69,64900.0,63.5546,63.6953,63.3807,63.4966,64900.0
2008-07-08 15:15:00,76.68,76.7,76.55,76.69,30800.0,63.4884,63.5049,63.3807,63.4966,30800.0
2008-07-08 15:20:00,76.69,76.87,76.62,76.78,50500.0,63.4966,63.6457,63.4387,63.5711,50500.0
2008-07-08 15:25:00,76.78,77.2,76.76,77.16,59100.0,63.5711,63.9189,63.5546,63.8858,59100.0
2008-07-08 15:30:00,77.16,77.37,77.08,77.29,96900.0,63.8858,64.0596,63.8195,63.9934,96900.0
2008-07-08 15:35:00,77.31,77.42,77.15,77.41,73500.0,64.01,64.101,63.8775,64.0928,73500.0
2008-07-08 15:40:00,77.39,77.45,77.32,77.38,66100.0,64.0762,64.1259,64.0182,64.0679,66100.0
2008-07-08 15:45:00,77.38,77.4,77.26,77.37,107500.0,64.0679,64.0845,63.9686,64.0596,107500.0
2008-07-08 15:50:00,77.36,77.52,77.36,77.43,116700.0,64.0514,64.1838,64.0514,64.1093,116700.0
2008-07-08 15:55:00,77.43,77.52,77.39,77.41,143300.0,64.1093,64.1838,64.0762,64.0928,143300.0
2008-07-09 09:30:00,77.73,77.73,76.85,76.92,48500.0,64.3577,64.3577,63.6291,63.6871,48500.0
2008-07-09 09:35:00,76.92,77.06,76.0,76.0,81100.0,63.6871,63.803,62.9253,62.9253,81100.0
2008-07-09 09:40:00,76.0,76.32,75.93,76.27,46900.0,62.9253,63.1903,62.8674,63.1489,46900.0
2008-07-09 09:45:00,76.28,76.37,75.94,76.04,21000.0,63.1572,63.2317,62.8757,62.9585,21000.0
2008-07-09 09:50:00,76.08,76.08,75.5,75.67,54700.0,62.9916,62.9916,62.5114,62.6521,54700.0
2008-07-09 09:55:00,75.68,75.88,75.59,75.87,30400.0,62.6604,62.826,62.5859,62.8177,30400.0
2008-07-09 10:00:00,75.87,76.14,75.81,75.84,42700.0,62.8177,63.0412,62.768,62.7929,42700.0
2008-07-09 10:05:00,75.81,76.07,75.69,76.03,38000.0,62.768,62.9833,62.6687,62.9502,38000.0
2008-07-09 10:10:00,76.06,76.14,75.94,76.02,26600.0,62.975,63.0412,62.8757,62.9419,26600.0
2008-07-09 10:15:00,76.04,76.34,75.86,76.33,34500.0,62.9585,63.2068,62.8094,63.1986,34500.0
2008-07-09 10:20:00,76.34,76.44,76.25,76.3,25800.0,63.2068,63.2896,63.1323,63.1737,25800.0
2008-07-09 10:25:00,76.28,76.68,76.25,76.68,20000.0,63.1572,63.4884,63.1323,63.4884,20000.0
2008-07-09 10:30:00,76.7,76.8,76.46,76.46,38400.0,63.5049,63.5877,63.3062,63.3062,38400.0
2008-07-09 10:35:00,76.45,76.45,76.05,76.06,47400.0,63.2979,63.2979,62.9667,62.975,47400.0
2008-07-09 10:40:00,76.05,76.12,75.8,75.9,34300.0,62.9667,63.0247,62.7597,62.8425,34300.0
2008-07-09 10:45:00,75.87,76.21,75.8,76.07,21200.0,62.8177,63.0992,62.7597,62.9833,21200.0
2008-07-09 10:50:00,76.06,76.18,75.92,76.02,13900.0,62.975,63.0744,62.8591,62.9419,13900.0
2008-07-09 10:55:00,75.99,76.47,75.98,76.29,16000.0,62.9171,63.3145,62.9088,63.1654,16000.0
2008-07-09 11:00:00,76.28,76.91,76.23,76.91,49100.0,63.1572,63.6788,63.1158,63.6788,49100.0
2008-07-09 11:05:00,76.88,77.0,76.86,76.94,33700.0,63.6539,63.7533,63.6374,63.7036,33700.0
2008-07-09 11:10:00,76.95,77.07,76.71,76.73,44000.0,63.7119,63.8113,63.5132,63.5297,44000.0
2008-07-09 11:15:00,76.71,76.92,76.68,76.9,27500.0,63.5132,63.6871,63.4884,63.6705,27500.0
2008-07-09 11:20:00,76.92,77.12,76.87,77.1,37400.0,63.6871,63.8527,63.6457,63.8361,37400.0
2008-07-09 11:25:00,77.1,77.23,77.09,77.16,35600.0,63.8361,63.9437,63.8278,63.8858,35600.0
2008-07-09 11:30:00,77.15,77.18,76.85,76.85,29500.0,63.8775,63.9023,63.6291,63.6291,29500.0
2008-07-09 11:35:00,76.85,76.85,76.54,76.54,24300.0,63.6291,63.6291,63.3724,63.3724,24300.0
2008-07-09 11:40:00,76.54,76.77,76.54,76.62,28300.0,63.3724,63.5629,63.3724,63.4387,28300.0
2008-07-09 11:45:00,76.64,76.7,76.51,76.57,19400.0,63.4552,63.5049,63.3476,63.3973,19400.0
2008-07-09 11:50:00,76.56,76.56,76.19,76.33,22000.0,63.389,63.389,63.0826,63.1986,22000.0
2008-07-09 11:55:00,76.36,76.42,76.31,76.37,10700.0,63.2234,63.2731,63.182,63.2317,10700.0
2008-07-09 12:00:00,76.36,76.42,76.18,76.2,16300.0,63.2234,63.2731,63.0744,63.0909,16300.0
2008-07-09 12:05:00,76.2,76.26,76.12,76.26,13500.0,63.0909,63.1406,63.0247,63.1406,13500.0
2008-07-09 12:10:00,76.25,76.37,76.2,76.32,9300.0,63.1323,63.2317,63.0909,63.1903,9300.0
2008-07-09 12:15:00,76.32,76.54,76.32,76.43,13900.0,63.1903,63.3724,63.1903,63.2814,13900.0
2008-07-09 12:20:00,76.45,76.65,76.44,76.45,15100.0,63.2979,63.4635,63.2896,63.2979,15100.0
2008-07-09 12:25:00,76.45,76.58,76.38,76.46,10900.0,63.2979,63.4056,63.24,63.3062,10900.0
2008-07-09 12:30:00,76.46,76.51,76.41,76.41,9700.0,63.3062,63.3476,63.2648,63.2648,9700.0
2008-07-09 12:35:00,76.4,76.4,75.98,76.1,19800.0,63.2565,63.2565,62.9088,63.0081,19800.0
2008-07-09 12:40:00,76.12,76.22,76.08,76.21,12000.0,63.0247,63.1075,62.9916,63.0992,12000.0
2008-07-09 12:45:00,76.17,76.18,76.05,76.06,11300.0,63.0661,63.0744,62.9667,62.975,11300.0
2008-07-09 12:50:00,76.05,76.11,75.98,76.01,18600.0,62.9667,63.0164,62.9088,62.9336,18600.0
2008-07-09 12:55:00,76.0,76.04,75.93,75.99,11000.0,62.9253,62.9585,62.8674,62.9171,11000.0
2008-07-09 13:00:00,75.98,76.13,75.96,76.12,49900.0,62.9088,63.033,62.8922,63.0247,49900.0
2008-07-09 13:05:00,76.11,76.15,76.05,76.12,36100.0,63.0164,63.0495,62.9667,63.0247,36100.0
2008-07-09 13:10:00,76.13,76.26,76.11,76.25,34800.0,63.033,63.1406,63.0164,63.1323,34800.0
2008-07-09 13:15:00,76.25,76.26,76.15,76.2,32100.0,63.1323,63.1406,63.0495,63.0909,32100.0
2008-07-09 13:20:00,76.2,76.25,76.15,76.15,23100.0,63.0909,63.1323,63.0495,63.0495,23100.0
2008-07-09 13:25:00,76.16,76.25,76.14,76.24,23900.0,63.0578,63.1323,63.0412,63.124,23900.0
2008-07-09 13:30:00,76.24,76.56,76.24,76.55,38400.0,63.124,63.389,63.124,63.3807,38400.0
2008-07-09 13:35:00,76.53,76.57,76.4,76.4,29300.0,63.3642,63.3973,63.2565,63.2565,29300.0
2008-07-09 13:40:00,76.4,76.47,76.4,76.46,26400.0,63.2565,63.3145,63.2565,63.3062,26400.0
2008-07-09 13:45:00,76.45,76.49,76.4,76.4,29100.0,63.2979,63.331,63.2565,63.2565,29100.0
2008-07-09 13:50:00,76.4,76.48,76.4,76.42,41400.0,63.2565,63.3228,63.2565,63.2731,41400.0
2008-07-09 13:55:00,76.42,76.49,76.4,76.46,35100.0,63.2731,63.331,63.2565,63.3062,35100.0
2008-07-09 14:00:00,76.46,76.53,76.37,76.48,48900.0,63.3062,63.3642,63.2317,63.3228,48900.0
2008-07-09 14:05:00,76.49,76.56,76.37,76.48,27100.0,63.331,63.389,63.2317,63.3228,27100.0
2008-07-09 14:10:00,76.49,76.54,76.43,76.46,20800.0,63.331,63.3724,63.2814,63.3062,20800.0
2008-07-09 14:15:00,76.45,76.62,76.44,76.49,50500.0,63.2979,63.4387,63.2896,63.331,50500.0
2008-07-09 14:20:00,76.49,76.59,76.42,76.57,83600.0,63.331,63.4138,63.2731,63.3973,83600.0
2008-07-09 14:25:00,76.56,76.6,76.5,76.58,26800.0,63.389,63.4221,63.3393,63.4056,26800.0
2008-07-09 14:30:00,76.6,76.68,76.55,76.59,40800.0,63.4221,63.4884,63.3807,63.4138,40800.0
2008-07-09 14:35:00,76.6,76.66,76.55,76.6,44200.0,63.4221,63.4718,63.3807,63.4221,44200.0
2008-07-09 14:40:00,76.61,76.68,76.46,76.46,32100.0,63.4304,63.4884,63.3062,63.3062,32100.0
2008-07-09 14:45:00,76.46,76.57,76.46,76.5,37000.0,63.3062,63.3973,63.3062,63.3393,37000.0
2008-07-09 14:50:00,76.5,76.52,76.35,76.37,88700.0,63.3393,63.3559,63.2151,63.2317,88700.0
2008-07-09 14:55:00,76.37,76.42,76.37,76.37,36600.0,63.2317,63.2731,63.2317,63.2317,36600.0
2008-07-09 15:00:00,76.37,76.38,76.26,76.37,57400.0,63.2317,63.24,63.1406,63.2317,57400.0
2008-07-09 15:05:00,76.35,76.37,76.29,76.33,41800.0,63.2151,63.2317,63.1654,63.1986,41800.0
2008-07-09 15:10:00,76.33,76.39,76.23,76.33,39800.0,63.1986,63.2482,63.1158,63.1986,39800.0
2008-07-09 15:15:00,76.32,76.43,76.31,76.4,36100.0,63.1903,63.2814,63.182,63.2565,36100.0
2008-07-09 15:20:00,76.41,76.48,76.35,76.4,59800.0,63.2648,63.3228,63.2151,63.2565,59800.0
2008-07-09 15:25:00,76.41,76.42,76.37,76.37,35300.0,63.2648,63.2731,63.2317,63.2317,35300.0
2008-07-09 15:30:00,76.38,76.4,76.35,76.38,63200.0,63.24,63.2565,63.2151,63.24,63200.0
2008-07-09 15:35:00,76.37,76.4,76.25,76.25,75700.0,63.2317,63.2565,63.1323,63.1323,75700.0
2008-07-09 15:40:00,76.25,76.28,75.71,75.74,102500.0,63.1323,63.1572,62.6852,62.7101,102500.0
2008-07-09 15:45:00,75.74,75.88,75.69,75.71,83800.0,62.7101,62.826,62.6687,62.6852,83800.0
2008-07-09 15:50:00,75.73,75.83,75.66,75.73,135100.0,62.7018,62.7846,62.6438,62.7018,135100.0
2008-07-09 15:55:00,75.7,75.78,75.61,75.63,125800.0,62.6769,62.7432,62.6024,62.619,125800.0
2008-07-10 09:30:00,75.49,76.16,75.49,75.67,21700.0,62.5031,63.0578,62.5031,62.6521,21700.0
2008-07-10 09:35:00,75.72,75.92,75.33,75.35,37300.0,62.6935,62.8591,62.3706,62.3872,37300.0
2008-07-10 09:40:00,75.35,76.04,75.28,75.86,37100.0,62.3872,62.9585,62.3292,62.8094,37100.0
2008-07-10 09:45:00,75.86,76.19,75.44,75.81,27900.0,62.8094,63.0826,62.4617,62.768,27900.0
2008-07-10 09:50:00,75.79,76.2,75.79,76.1,31600.0,62.7515,63.0909,62.7515,63.0081,31600.0
2008-07-10 09:55:00,76.02,76.33,75.54,75.54,38500.0,62.9419,63.1986,62.5445,62.5445,38500.0
2008-07-10 10:00:00,75.6,75.65,75.31,75.6,28600.0,62.5941,62.6355,62.354,62.5941,28600.0
2008-07-10 10:05:00,75.55,75.75,75.31,75.61,33200.0,62.5528,62.7183,62.354,62.6024,33200.0
2008-07-10 10:10:00,75.62,75.88,75.47,75.54,17800.0,62.6107,62.826,62.4865,62.5445,17800.0
2008-07-10 10:15:00,75.49,75.55,75.34,75.49,16100.0,62.5031,62.5528,62.3789,62.5031,16100.0
2008-07-10 10:20:00,75.43,75.64,75.13,75.36,41600.0,62.4534,62.6273,62.205,62.3954,41600.0
2008-07-10 10:25:00,75.33,75.84,75.25,75.67,25700.0,62.3706,62.7929,62.3044,62.6521,25700.0
2008-07-10 10:30:00,75.66,75.78,75.5,75.73,20900.0,62.6438,62.7432,62.5114,62.7018,20900.0
2008-07-10 10:35:00,75.75,75.92,75.59,75.74,20000.0,62.7183,62.8591,62.5859,62.7101,20000.0
2008-07-10 10:40:00,75.79,76.05,75.76,75.88,18200.0,62.7515,62.9667,62.7266,62.826,18200.0
2008-07-10 10:45:00,75.97,76.1,75.6,75.67,28000.0,62.9005,63.0081,62.5941,62.6521,28000.0
2008-07-10 10:50:00,75.69,75.69,75.47,75.61,14300.0,62.6687,62.6687,62.4865,62.6024,14300.0
2008-07-10 10:55:00,75.62,75.83,75.54,75.62,11100.0,62.6107,62.7846,62.5445,62.6107,11100.0
2008-07-10 11:00:00,75.65,76.1,75.54,76.1,30800.0,62.6355,63.0081,62.5445,63.0081,30800.0
2008-07-10 11:05:00,76.02,76.16,75.5,75.63,23200.0,62.9419,63.0578,62.5114,62.619,23200.0
2008-07-10 11:10:00,75.7,75.83,75.47,75.78,34000.0,62.6769,62.7846,62.4865,62.7432,34000.0
2008-07-10 11:15:00,75.78,75.84,75.19,75.22,14000.0,62.7432,62.7929,62.2547,62.2795,14000.0
2008-07-10 11:20:00,75.26,75.33,75.11,75.19,18700.0,62.3126,62.3706,62.1884,62.2547,18700.0
2008-07-10 11:25:00,75.18,75.38,75.1,75.33,7200.0,62.2464,62.412,62.1802,62.3706,7200.0
2008-07-10 11:30:00,75.28,75.85,75.28,75.72,17500.0,62.3292,62.8011,62.3292,62.6935,17500.0
2008-07-10 11:35:00,75.67,75.93,75.67,75.74,18000.0,62.6521,62.8674,62.6521,62.7101,18000.0
2008-07-10 11:40:00,75.73,75.87,75.46,75.52,14300.0,62.7018,62.8177,62.4782,62.5279,14300.0
2008-07-10 11:45:00,75.49,75.53,75.31,75.33,10500.0,62.5031,62.5362,62.354,62.3706,10500.0
2008-07-10 11:50:00,75.37,75.75,75.37,75.7,7100.0,62.4037,62.7183,62.4037,62.6769,7100.0
2008-07-10 11:55:00,75.68,75.7,75.4,75.7,9800.0,62.6604,62.6769,62.4286,62.6769,9800.0
2008-07-10 12:00:00,75.69,75.95,75.65,75.9,18000.0,62.6687,62.8839,62.6355,62.8425,18000.0
2008-07-10 12:05:00,75.93,76.11,75.81,75.81,23800.0,62.8674,63.0164,62.768,62.768,23800.0
2008-07-10 12:10:00,75.8,75.93,75.65,75.93,8400.0,62.7597,62.8674,62.6355,62.8674,8400.0
2008-07-10 12:15:00,75.95,76.01,75.81,75.81,6100.0,62.8839,62.9336,62.768,62.768,6100.0
2008-07-10 12:20:00,75.81,75.84,75.54,75.62,11300.0,62.768,62.7929,62.5445,62.6107,11300.0
2008-07-10 12:25:00,75.63,75.68,75.49,75.56,11600.0,62.619,62.6604,62.5031,62.561,11600.0
2008-07-10 12:30:00,75.58,75.63,75.53,75.59,7200.0,62.5776,62.619,62.5362,62.5859,7200.0
2008-07-10 12:35:00,75.6,75.6,75.48,75.49,8100.0,62.5941,62.5941,62.4948,62.5031,8100.0
2008-07-10 12:40:00,75.5,75.66,75.46,75.54,9300.0,62.5114,62.6438,62.4782,62.5445,9300.0
2008-07-10 12:45:00,75.54,75.65,75.52,75.52,7500.0,62.5445,62.6355,62.5279,62.5279,7500.0
2008-07-10 12:50:00,75.48,75.53,75.32,75.37,14900.0,62.4948,62.5362,62.3623,62.4037,14900.0
2008-07-10 12:55:00,75.36,75.36,75.19,75.31,11300.0,62.3954,62.3954,62.2547,62.354,11300.0
2008-07-10 13:00:00,75.32,75.7,75.32,75.7,11700.0,62.3623,62.6769,62.3623,62.6769,11700.0
2008-07-10 13:05:00,75.65,75.65,75.43,75.55,17300.0,62.6355,62.6355,62.4534,62.5528,17300.0
2008-07-10 13:10:00,75.53,75.7,75.47,75.66,18000.0,62.5362,62.6769,62.4865,62.6438,18000.0
2008-07-10 13:15:00,75.67,75.9,75.57,75.82,17200.0,62.6521,62.8425,62.5693,62.7763,17200.0
2008-07-10 13:20:00,75.83,75.85,75.66,75.69,15000.0,62.7846,62.8011,62.6438,62.6687,15000.0
2008-07-10 13:25:00,75.65,75.85,75.57,75.8,12400.0,62.6355,62.8011,62.5693,62.7597,12400.0
2008-07-10 13:30:00,75.81,76.01,75.78,75.96,16600.0,62.768,62.9336,62.7432,62.8922,16600.0
2008-07-10 13:35:00,75.95,76.09,75.86,75.97,22000.0,62.8839,62.9999,62.8094,62.9005,22000.0
2008-07-10 13:40:00,75.93,76.05,75.92,75.94,16100.0,62.8674,62.9667,62.8591,62.8757,16100.0
2008-07-10 13:45:00,75.95,75.97,75.87,75.94,8800.0,62.8839,62.9005,62.8177,62.8757,8800.0
2008-07-10 13:50:00,75.94,76.05,75.84,76.0,13500.0,62.8757,62.9667,62.7929,62.9253,13500.0
2008-07-10 13:55:00,76.03,76.05,75.76,75.76,14800.0,62.9502,62.9667,62.7266,62.7266,14800.0
2008-07-10 14:00:00,75.74,75.83,75.71,75.83,11900.0,62.7101,62.7846,62.6852,62.7846,11900.0
2008-07-10 14:05:00,75.81,75.85,75.66,75.66,12400.0,62.768,62.8011,62.6438,62.6438,12400.0
2008-07-10 14:10:00,75.66,75.73,75.48,75.5,14900.0,62.6438,62.7018,62.4948,62.5114,14900.0
2008-07-10 14:15:00,75.5,75.52,75.32,75.34,18100.0,62.5114,62.5279,62.3623,62.3789,18100.0
2008-07-10 14:20:00,75.31,75.6,75.31,75.49,19800.0,62.354,62.5941,62.354,62.5031,19800.0
2008-07-10 14:25:00,75.41,75.41,74.88,75.03,50000.0,62.4368,62.4368,61.998,62.1222,50000.0
2008-07-10 14:30:00,75.03,75.08,74.71,74.74,34200.0,62.1222,62.1636,61.8573,61.8821,34200.0
2008-07-10 14:35:00,74.79,74.96,74.76,74.9,36300.0,61.9235,62.0643,61.8987,62.0146,36300.0
2008-07-10 14:40:00,74.92,74.94,74.53,74.55,25000.0,62.0311,62.0477,61.7082,61.7248,25000.0
2008-07-10 14:45:00,74.57,74.74,74.39,74.56,38600.0,61.7413,61.8821,61.5923,61.7331,38600.0
2008-07-10 14:50:00,74.56,74.65,74.31,74.46,34100.0,61.7331,61.8076,61.5261,61.6503,34100.0
2008-07-10 14:55:00,74.45,74.62,74.31,74.4,36600.0,61.642,61.7827,61.5261,61.6006,36600.0
2008-07-10 15:00:00,74.41,74.82,74.4,74.66,60700.0,61.6089,61.9483,61.6006,61.8159,60700.0
2008-07-10 15:05:00,74.69,75.0,74.58,74.89,53800.0,61.8407,62.0974,61.7496,62.0063,53800.0
2008-07-10 15:10:00,74.93,75.07,74.73,74.98,55900.0,62.0394,62.1553,61.8738,62.0808,55900.0
2008-07-10 15:15:00,74.96,75.05,74.81,74.86,36000.0,62.0643,62.1388,61.9401,61.9815,36000.0
2008-07-10 15:20:00,74.88,75.21,74.85,75.1,63300.0,61.998,62.2712,61.9732,62.1802,63300.0
2008-07-10 15:25:00,75.1,75.23,74.92,75.02,50600.0,62.1802,62.2878,62.0311,62.1139,50600.0
2008-07-10 15:30:00,74.98,75.1,74.85,74.89,51900.0,62.0808,62.1802,61.9732,62.0063,51900.0
2008-07-10 15:35:00,74.91,74.91,74.56,74.76,57600.0,62.0229,62.0229,61.7331,61.8987,57600.0
2008-07-10 15:40:00,74.75,75.16,74.63,75.11,49700.0,61.8904,62.2298,61.791,62.1884,49700.0
2008-07-10 15:45:00,75.1,75.33,74.98,75.32,59900.0,62.1802,62.3706,62.0808,62.3623,59900.0
2008-07-10 15:50:00,75.3,75.4,75.06,75.28,88100.0,62.3458,62.4286,62.147,62.3292,88100.0
2008-07-10 15:55:00,75.28,75.43,75.18,75.21,113000.0,62.3292,62.4534,62.2464,62.2712,113000.0
2008-07-11 09:30:00,74.17,74.57,73.35,73.47,67100.0,61.4102,61.7413,60.7312,60.8306,67100.0
2008-07-11 09:35:00,73.38,73.83,73.31,73.36,62000.0,60.7561,61.1287,60.6981,60.7395,62000.0
2008-07-11 09:40:00,73.35,73.9,73.25,73.9,58300.0,60.7312,61.1866,60.6484,61.1866,58300.0
2008-07-11 09:45:00,73.9,73.9,73.68,73.86,36400.0,61.1866,61.1866,61.0045,61.1535,36400.0
2008-07-11 09:50:00,73.81,73.9,73.68,73.81,40100.0,61.1121,61.1866,61.0045,61.1121,40100.0
2008-07-11 09:55:00,73.79,73.86,73.53,73.8,43500.0,61.0955,61.1535,60.8803,61.1038,43500.0
2008-07-11 10:00:00,73.79,73.91,73.65,73.84,70900.0,61.0955,61.1949,60.9796,61.1369,70900.0
2008-07-11 10:05:00,73.85,73.97,73.62,73.82,33400.0,61.1452,61.2446,60.9548,61.1204,33400.0
2008-07-11 10:10:00,73.8,74.03,73.71,73.9,42700.0,61.1038,61.2942,61.0293,61.1866,42700.0
2008-07-11 10:15:00,73.92,73.92,73.51,73.66,33000.0,61.2032,61.2032,60.8637,60.9879,33000.0
2008-07-11 10:20:00,73.68,73.84,73.62,73.77,31800.0,61.0045,61.1369,60.9548,61.079,31800.0
2008-07-11 10:25:00,73.79,73.9,73.0,73.32,73000.0,61.0955,61.1866,60.4414,60.7064,73000.0
2008-07-11 10:30:00,73.29,73.46,73.12,73.13,44600.0,60.6815,60.8223,60.5408,60.5491,44600.0
2008-07-11 10:35:00,73.11,73.15,72.82,72.88,56200.0,60.5325,60.5656,60.2924,60.3421,56200.0
2008-07-11 10:40:00,72.87,73.26,72.87,73.26,53300.0,60.3338,60.6567,60.3338,60.6567,53300.0
2008-07-11 10:45:00,73.26,73.55,73.12,73.46,48600.0,60.6567,60.8968,60.5408,60.8223,48600.0
2008-07-11 10:50:00,73.46,73.63,73.34,73.37,32900.0,60.8223,60.9631,60.7229,60.7478,32900.0
2008-07-11 10:55:00,73.4,73.72,73.25,73.53,31800.0,60.7726,61.0376,60.6484,60.8803,31800.0
2008-07-11 11:00:00,73.53,73.7,73.34,73.34,27500.0,60.8803,61.021,60.7229,60.7229,27500.0
2008-07-11 11:05:00,73.37,73.64,73.36,73.45,16300.0,60.7478,60.9713,60.7395,60.814,16300.0
2008-07-11 11:10:00,73.46,73.72,73.41,73.52,17400.0,60.8223,61.0376,60.7809,60.872,17400.0
2008-07-11 11:15:00,73.54,73.64,73.29,73.54,19700.0,60.8885,60.9713,60.6815,60.8885,19700.0
2008-07-11 11:20:00,73.5,73.5,73.27,73.42,21500.0,60.8554,60.8554,60.665,60.7892,21500.0
2008-07-11 11:25:00,73.41,73.56,73.37,73.49,28700.0,60.7809,60.9051,60.7478,60.8471,28700.0
2008-07-11 11:30:00,73.48,73.67,73.32,73.56,40400.0,60.8389,60.9962,60.7064,60.9051,40400.0
2008-07-11 11:35:00,73.55,73.85,73.52,73.67,20500.0,60.8968,61.1452,60.872,60.9962,20500.0
2008-07-11 11:40:00,73.67,73.88,73.6,73.86,44200.0,60.9962,61.17,60.9382,61.1535,44200.0
2008-07-11 11:45:00,73.82,73.93,73.69,73.69,15900.0,61.1204,61.2114,61.0127,61.0127,15900.0
2008-07-11 11:50:00,73.67,73.67,73.43,73.45,16900.0,60.9962,60.9962,60.7975,60.814,16900.0
2008-07-11 11:55:00,73.44,73.92,73.41,73.88,22300.0,60.8057,61.2032,60.7809,61.17,22300.0
2008-07-11 12:00:00,73.88,73.9,73.62,73.71,13600.0,61.17,61.1866,60.9548,61.0293,13600.0
2008-07-11 12:05:00,73.7,73.71,73.48,73.62,29500.0,61.021,61.0293,60.8389,60.9548,29500.0
2008-07-11 12:10:00,73.62,73.77,73.58,73.73,14500.0,60.9548,61.079,60.9217,61.0459,14500.0
2008-07-11 12:15:00,73.79,73.79,73.63,73.63,12500.0,61.0955,61.0955,60.9631,60.9631,12500.0
2008-07-11 12:20:00,73.58,73.79,73.49,73.73,20200.0,60.9217,61.0955,60.8471,61.0459,20200.0
2008-07-11 12:25:00,73.73,73.79,73.58,73.79,15300.0,61.0459,61.0955,60.9217,61.0955,15300.0
2008-07-11 12:30:00,73.76,73.76,73.4,73.46,24300.0,61.0707,61.0707,60.7726,60.8223,24300.0
2008-07-11 12:35:00,73.49,73.72,73.49,73.56,12500.0,60.8471,61.0376,60.8471,60.9051,12500.0
2008-07-11 12:40:00,73.5,73.74,73.43,73.67,24800.0,60.8554,61.0541,60.7975,60.9962,24800.0
2008-07-11 12:45:00,73.65,73.75,73.57,73.57,12100.0,60.9796,61.0624,60.9134,60.9134,12100.0
2008-07-11 12:50:00,73.56,73.72,73.47,73.53,22000.0,60.9051,61.0376,60.8306,60.8803,22000.0
2008-07-11 12:55:00,73.5,73.59,73.39,73.59,28600.0,60.8554,60.9299,60.7643,60.9299,28600.0
2008-07-11 13:00:00,73.55,73.67,73.49,73.59,21300.0,60.8968,60.9962,60.8471,60.9299,21300.0
2008-07-11 13:05:00,73.58,73.65,73.47,73.56,11000.0,60.9217,60.9796,60.8306,60.9051,11000.0
2008-07-11 13:10:00,73.53,73.53,73.32,73.5,26400.0,60.8803,60.8803,60.7064,60.8554,26400.0
2008-07-11 13:15:00,73.48,73.71,73.47,73.7,23900.0,60.8389,61.0293,60.8306,61.021,23900.0
2008-07-11 13:20:00,73.71,73.73,73.52,73.59,19800.0,61.0293,61.0459,60.872,60.9299,19800.0
2008-07-11 13:25:00,73.63,73.74,73.5,73.7,24800.0,60.9631,61.0541,60.8554,61.021,24800.0
2008-07-11 13:30:00,73.66,73.67,73.48,73.48,39600.0,60.9879,60.9962,60.8389,60.8389,39600.0
2008-07-11 13:35:00,73.48,73.68,73.41,73.68,49900.0,60.8389,61.0045,60.7809,61.0045,49900.0
2008-07-11 13:40:00,73.69,73.86,73.66,73.78,30200.0,61.0127,61.1535,60.9879,61.0873,30200.0
2008-07-11 13:45:00,73.78,73.82,73.57,73.64,19700.0,61.0873,61.1204,60.9134,60.9713,19700.0
2008-07-11 13:50:00,73.61,73.61,73.41,73.52,23700.0,60.9465,60.9465,60.7809,60.872,23700.0
2008-07-11 13:55:00,73.53,73.95,73.53,73.82,27800.0,60.8803,61.228,60.8803,61.1204,27800.0
2008-07-11 14:00:00,73.82,74.0,73.67,73.9,23200.0,61.1204,61.2694,60.9962,61.1866,23200.0
2008-07-11 14:05:00,73.85,74.16,73.82,73.95,29500.0,61.1452,61.4019,61.1204,61.228,29500.0
2008-07-11 14:10:00,73.92,74.23,73.92,74.2,27300.0,61.2032,61.4598,61.2032,61.435,27300.0
2008-07-11 14:15:00,74.21,74.21,73.84,73.94,38100.0,61.4433,61.4433,61.1369,61.2197,38100.0
2008-07-11 14:20:00,73.93,73.93,73.39,73.44,33500.0,61.2114,61.2114,60.7643,60.8057,33500.0
2008-07-11 14:25:00,73.42,73.66,73.42,73.53,16800.0,60.7892,60.9879,60.7892,60.8803,16800.0
2008-07-11 14:30:00,73.57,73.65,73.43,73.43,20500.0,60.9134,60.9796,60.7975,60.7975,20500.0
2008-07-11 14:35:00,73.44,73.75,73.4,73.6,31800.0,60.8057,61.0624,60.7726,60.9382,31800.0
2008-07-11 14:40:00,73.62,73.76,73.51,73.75,21600.0,60.9548,61.0707,60.8637,61.0624,21600.0
2008-07-11 14:45:00,73.8,74.31,73.73,74.31,33800.0,61.1038,61.5261,61.0459,61.5261,33800.0
2008-07-11 14:50:00,74.32,74.68,74.01,74.18,51300.0,61.5344,61.8324,61.2777,61.4184,51300.0
2008-07-11 14:55:00,74.2,74.56,74.05,74.53,35200.0,61.435,61.7331,61.3108,61.7082,35200.0
2008-07-11 15:00:00,74.55,75.15,74.29,75.05,59500.0,61.7248,62.2216,61.5095,62.1388,59500.0
2008-07-11 15:05:00,75.1,75.12,74.52,74.75,51200.0,62.1802,62.1967,61.6999,61.8904,51200.0
2008-07-11 15:10:00,74.76,74.84,74.1,74.13,38600.0,61.8987,61.9649,61.3522,61.377,38600.0
2008-07-11 15:15:00,74.1,74.29,73.98,74.0,30100.0,61.3522,61.5095,61.2528,61.2694,30100.0
2008-07-11 15:20:00,74.0,74.34,73.91,74.0,67300.0,61.2694,61.5509,61.1949,61.2694,67300.0
2008-07-11 15:25:00,73.98,74.41,73.98,74.07,31500.0,61.2528,61.6089,61.2528,61.3274,31500.0
2008-07-11 15:30:00,74.1,74.15,73.53,73.62,38900.0,61.3522,61.3936,60.8803,60.9548,38900.0
2008-07-11 15:35:00,73.6,73.85,73.58,73.74,46500.0,60.9382,61.1452,60.9217,61.0541,46500.0
2008-07-11 15:40:00,73.7,73.94,73.53,73.77,56000.0,61.021,61.2197,60.8803,61.079,56000.0
2008-07-11 15:45:00,73.75,74.06,73.75,73.92,46200.0,61.0624,61.3191,61.0624,61.2032,46200.0
2008-07-11 15:50:00,73.97,74.22,73.96,74.08,55000.0,61.2446,61.4516,61.2363,61.3356,55000.0
2008-07-11 15:55:00,74.08,74.29,73.97,74.03,121700.0,61.3356,61.5095,61.2446,61.2942,121700.0
2008-07-14 09:30:00,74.28,74.61,73.57,74.36,90100.0,61.5012,61.7745,60.9134,61.5675,90100.0
2008-07-14 09:35:00,74.35,74.7,74.23,74.55,71700.0,61.5592,61.849,61.4598,61.7248,71700.0
2008-07-14 09:40:00,74.52,74.86,74.4,74.58,60300.0,61.6999,61.9815,61.6006,61.7496,60300.0
2008-07-14 09:45:00,74.49,74.83,74.47,74.67,49800.0,61.6751,61.9566,61.6585,61.8241,49800.0
2008-07-14 09:50:00,74.68,74.75,74.11,74.17,31100.0,61.8324,61.8904,61.3605,61.4102,31100.0
2008-07-14 09:55:00,74.12,74.19,73.63,73.87,30600.0,61.3688,61.4267,60.9631,61.1618,30600.0
2008-07-14 10:00:00,73.89,73.89,73.54,73.83,39000.0,61.1783,61.1783,60.8885,61.1287,39000.0
2008-07-14 10:05:00,73.8,74.22,73.72,74.0,30500.0,61.1038,61.4516,61.0376,61.2694,30500.0
2008-07-14 10:10:00,74.01,74.32,73.73,74.32,37300.0,61.2777,61.5344,61.0459,61.5344,37300.0
2008-07-14 10:15:00,74.32,74.46,74.22,74.46,24800.0,61.5344,61.6503,61.4516,61.6503,24800.0
2008-07-14 10:20:00,74.45,74.62,73.92,73.92,17500.0,61.642,61.7827,61.2032,61.2032,17500.0
2008-07-14 10:25:00,73.93,73.93,73.58,73.75,17900.0,61.2114,61.2114,60.9217,61.0624,17900.0
2008-07-14 10:30:00,73.72,74.0,73.72,73.88,18000.0,61.0376,61.2694,61.0376,61.17,18000.0
2008-07-14 10:35:00,73.89,74.19,73.79,73.79,28500.0,61.1783,61.4267,61.0955,61.0955,28500.0
2008-07-14 10:40:00,73.81,73.92,73.54,73.74,18000.0,61.1121,61.2032,60.8885,61.0541,18000.0
2008-07-14 10:45:00,73.73,73.75,73.41,73.55,30100.0,61.0459,61.0624,60.7809,60.8968,30100.0
2008-07-14 10:50:00,73.56,73.95,73.55,73.76,16000.0,60.9051,61.228,60.8968,61.0707,16000.0
2008-07-14 10:55:00,73.79,74.12,73.79,74.11,10800.0,61.0955,61.3688,61.0955,61.3605,10800.0
2008-07-14 11:00:00,74.09,74.12,73.72,73.77,12700.0,61.3439,61.3688,61.0376,61.079,12700.0
2008-07-14 11:05:00,73.79,73.81,73.69,73.7,12400.0,61.0955,61.1121,61.0127,61.021,12400.0
2008-07-14 11:10:00,73.7,73.75,73.44,73.75,37200.0,61.021,61.0624,60.8057,61.0624,37200.0
2008-07-14 11:15:00,73.81,73.81,73.5,73.65,14700.0,61.1121,61.1121,60.8554,60.9796,14700.0
2008-07-14 11:20:00,73.63,73.71,73.39,73.41,35700.0,60.9631,61.0293,60.7643,60.7809,35700.0
2008-07-14 11:25:00,73.4,73.58,73.39,73.52,19600.0,60.7726,60.9217,60.7643,60.872,19600.0
2008-07-14 11:30:00,73.53,73.59,73.27,73.45,29500.0,60.8803,60.9299,60.665,60.814,29500.0
2008-07-14 11:35:00,73.45,73.62,73.37,73.4,35200.0,60.814,60.9548,60.7478,60.7726,35200.0
2008-07-14 11:40:00,73.4,73.58,73.39,73.51,34300.0,60.7726,60.9217,60.7643,60.8637,34300.0
2008-07-14 11:45:00,73.54,73.58,73.38,73.47,25100.0,60.8885,60.9217,60.7561,60.8306,25100.0
2008-07-14 11:50:00,73.45,73.45,73.28,73.28,64700.0,60.814,60.814,60.6733,60.6733,64700.0
2008-07-14 11:55:00,73.27,73.57,73.2,73.53,146400.0,60.665,60.9134,60.607,60.8803,146400.0
2008-07-14 12:00:00,73.51,73.63,73.21,73.21,194600.0,60.8637,60.9631,60.6153,60.6153,194600.0
2008-07-14 12:05:00,73.21,73.25,73.0,73.1,35200.0,60.6153,60.6484,60.4414,60.5242,35200.0
2008-07-14 12:10:00,73.08,73.19,73.01,73.15,26400.0,60.5077,60.5988,60.4497,60.5656,26400.0
2008-07-14 12:15:00,73.16,73.29,73.15,73.26,15400.0,60.5739,60.6815,60.5656,60.6567,15400.0
2008-07-14 12:20:00,73.26,73.33,73.02,73.04,22500.0,60.6567,60.7147,60.458,60.4746,22500.0
2008-07-14 12:25:00,73.04,73.05,72.93,72.95,25900.0,60.4746,60.4828,60.3835,60.4,25900.0
2008-07-14 12:30:00,72.95,73.13,72.89,72.95,18400.0,60.4,60.5491,60.3504,60.4,18400.0
2008-07-14 12:35:00,72.95,73.12,72.79,73.09,29100.0,60.4,60.5408,60.2676,60.516,29100.0
2008-07-14 12:40:00,73.11,73.2,73.04,73.04,16200.0,60.5325,60.607,60.4746,60.4746,16200.0
2008-07-14 12:45:00,73.04,73.09,72.98,73.01,15200.0,60.4746,60.516,60.4249,60.4497,15200.0
2008-07-14 12:50:00,73.05,73.12,72.98,72.99,11500.0,60.4828,60.5408,60.4249,60.4332,11500.0
2008-07-14 12:55:00,73.02,73.1,72.75,72.82,21300.0,60.458,60.5242,60.2344,60.2924,21300.0
2008-07-14 13:00:00,72.81,72.82,72.6,72.76,10000.0,60.2841,60.2924,60.1103,60.2427,10000.0
2008-07-14 13:05:00,72.82,72.83,72.55,72.66,12400.0,60.2924,60.3007,60.0689,60.1599,12400.0
2008-07-14 13:10:00,72.69,72.95,72.69,72.95,14200.0,60.1848,60.4,60.1848,60.4,14200.0
2008-07-14 13:15:00,72.96,73.04,72.91,73.0,9500.0,60.4083,60.4746,60.3669,60.4414,9500.0
2008-07-14 13:20:00,72.98,73.08,72.93,73.02,14400.0,60.4249,60.5077,60.3835,60.458,14400.0
2008-07-14 13:25:00,72.98,73.13,72.91,72.97,22900.0,60.4249,60.5491,60.3669,60.4166,22900.0
2008-07-14 13:30:00,73.0,73.04,72.9,72.98,7500.0,60.4414,60.4746,60.3586,60.4249,7500.0
2008-07-14 13:35:00,73.02,73.09,72.92,73.09,13600.0,60.458,60.516,60.3752,60.516,13600.0
2008-07-14 13:40:00,73.09,73.29,73.06,73.27,16600.0,60.516,60.6815,60.4911,60.665,16600.0
2008-07-14 13:45:00,73.23,73.38,73.14,73.38,16100.0,60.6319,60.7561,60.5574,60.7561,16100.0
2008-07-14 13:50:00,73.35,73.38,73.14,73.15,14200.0,60.7312,60.7561,60.5574,60.5656,14200.0
2008-07-14 13:55:00,73.15,73.29,73.1,73.24,18900.0,60.5656,60.6815,60.5242,60.6402,18900.0
2008-07-14 14:00:00,73.26,73.27,73.18,73.23,10500.0,60.6567,60.665,60.5905,60.6319,10500.0
2008-07-14 14:05:00,73.22,73.4,73.16,73.32,12000.0,60.6236,60.7726,60.5739,60.7064,12000.0
2008-07-14 14:10:00,73.33,73.4,72.99,72.99,29800.0,60.7147,60.7726,60.4332,60.4332,29800.0
2008-07-14 14:15:00,72.96,73.14,72.9,73.01,27700.0,60.4083,60.5574,60.3586,60.4497,27700.0
2008-07-14 14:20:00,72.99,73.07,72.95,73.05,12800.0,60.4332,60.4994,60.4,60.4828,12800.0
2008-07-14 14:25:00,73.04,73.12,73.01,73.03,5600.0,60.4746,60.5408,60.4497,60.4663,5600.0
2008-07-14 14:30:00,73.07,73.17,73.03,73.17,6500.0,60.4994,60.5822,60.4663,60.5822,6500.0
2008-07-14 14:35:00,73.11,73.11,72.98,73.03,13500.0,60.5325,60.5325,60.4249,60.4663,13500.0
2008-07-14 14:40:00,73.01,73.11,72.91,73.01,34800.0,60.4497,60.5325,60.3669,60.4497,34800.0
2008-07-14 14:45:00,73.0,73.02,72.87,72.91,22700.0,60.4414,60.458,60.3338,60.3669,22700.0
2008-07-14 14:50:00,72.9,73.01,72.81,72.91,19200.0,60.3586,60.4497,60.2841,60.3669,19200.0
2008-07-14 14:55:00,72.92,72.98,72.84,72.93,9300.0,60.3752,60.4249,60.309,60.3835,9300.0
2008-07-14 15:00:00,72.9,73.09,72.85,72.98,9000.0,60.3586,60.516,60.3172,60.4249,9000.0
2008-07-14 15:05:00,72.99,73.01,72.77,72.81,12300.0,60.4332,60.4497,60.251,60.2841,12300.0
2008-07-14 15:10:00,72.81,72.94,72.71,72.78,24000.0,60.2841,60.3918,60.2013,60.2593,24000.0
2008-07-14 15:15:00,72.82,72.92,72.76,72.89,11700.0,60.2924,60.3752,60.2427,60.3504,11700.0
2008-07-14 15:20:00,72.88,73.27,72.81,73.11,52200.0,60.3421,60.665,60.2841,60.5325,52200.0
2008-07-14 15:25:00,73.13,73.38,73.05,73.22,27700.0,60.5491,60.7561,60.4828,60.6236,27700.0
2008-07-14 15:30:00,73.2,73.48,73.18,73.41,34700.0,60.607,60.8389,60.5905,60.7809,34700.0
2008-07-14 15:35:00,73.43,73.54,73.3,73.36,34900.0,60.7975,60.8885,60.6898,60.7395,34900.0
2008-07-14 15:40:00,73.36,73.36,73.04,73.23,44400.0,60.7395,60.7395,60.4746,60.6319,44400.0
2008-07-14 15:45:00,73.24,73.27,73.08,73.21,52300.0,60.6402,60.665,60.5077,60.6153,52300.0
2008-07-14 15:50:00,73.18,73.23,72.93,72.96,61700.0,60.5905,60.6319,60.3835,60.4083,61700.0
2008-07-14 15:55:00,72.96,73.11,72.87,73.07,99500.0,60.4083,60.5325,60.3338,60.4994,99500.0
2008-07-15 09:30:00,72.39,72.75,72.36,72.36,32500.0,59.9364,60.2344,59.9115,59.9115,32500.0
2008-07-15 09:35:00,72.4,72.55,72.12,72.21,46500.0,59.9447,60.0689,59.7128,59.7873,46500.0
2008-07-15 09:40:00,72.21,72.26,72.03,72.17,62300.0,59.7873,59.8287,59.6383,59.7542,62300.0
2008-07-15 09:45:00,72.18,72.26,72.1,72.1,33900.0,59.7625,59.8287,59.6963,59.6963,33900.0
2008-07-15 09:50:00,72.1,72.11,71.78,71.9,34900.0,59.6963,59.7046,59.4313,59.5307,34900.0
2008-07-15 09:55:00,71.9,72.22,71.82,72.03,33100.0,59.5307,59.7956,59.4644,59.6383,33100.0
2008-07-15 10:00:00,72.03,72.03,71.5,71.52,51000.0,59.6383,59.6383,59.1995,59.2161,51000.0
2008-07-15 10:05:00,71.52,71.68,71.33,71.54,55100.0,59.2161,59.3485,59.0587,59.2326,55100.0
2008-07-15 10:10:00,71.55,71.89,71.46,71.89,62600.0,59.2409,59.5224,59.1664,59.5224,62600.0
2008-07-15 10:15:00,71.9,72.06,71.73,72.06,29300.0,59.5307,59.6632,59.3899,59.6632,29300.0
2008-07-15 10:20:00,72.05,72.22,71.93,72.11,73500.0,59.6549,59.7956,59.5555,59.7046,73500.0
2008-07-15 10:25:00,72.09,72.13,71.95,71.99,35200.0,59.688,59.7211,59.5721,59.6052,35200.0
2008-07-15 10:30:00,71.94,72.05,71.78,71.81,38400.0,59.5638,59.6549,59.4313,59.4562,38400.0
2008-07-15 10:35:00,71.77,71.9,71.68,71.78,46400.0,59.423,59.5307,59.3485,59.4313,46400.0
2008-07-15 10:40:00,71.8,71.91,71.63,71.91,37000.0,59.4479,59.539,59.3071,59.539,37000.0
2008-07-15 10:45:00,71.9,71.9,71.59,71.71,56100.0,59.5307,59.5307,59.274,59.3734,56100.0
2008-07-15 10:50:00,71.71,71.97,71.69,71.84,76800.0,59.3734,59.5886,59.3568,59.481,76800.0
2008-07-15 10:55:00,71.85,71.9,71.65,71.78,40900.0,59.4893,59.5307,59.3237,59.4313,40900.0
2008-07-15 11:00:00,71.75,72.29,71.74,72.2,56600.0,59.4065,59.8536,59.3982,59.7791,56600.0
2008-07-15 11:05:00,72.22,73.66,72.21,73.5,173500.0,59.7956,60.9879,59.7873,60.8554,173500.0
2008-07-15 11:10:00,73.5,73.52,72.81,73.1,63900.0,60.8554,60.872,60.2841,60.5242,63900.0
2008-07-15 11:15:00,73.1,73.51,73.02,73.46,30800.0,60.5242,60.8637,60.458,60.8223,30800.0
2008-07-15 11:20:00,73.46,73.8,73.4,73.77,51000.0,60.8223,61.1038,60.7726,61.079,51000.0
2008-07-15 11:25:00,73.77,73.99,73.74,73.74,79500.0,61.079,61.2611,61.0541,61.0541,79500.0
2008-07-15 11:30:00,73.72,73.76,73.25,73.25,24700.0,61.0376,61.0707,60.6484,60.6484,24700.0
2008-07-15 11:35:00,73.31,73.51,73.17,73.19,24800.0,60.6981,60.8637,60.5822,60.5988,24800.0
2008-07-15 11:40:00,73.24,73.42,72.97,73.0,20500.0,60.6402,60.7892,60.4166,60.4414,20500.0
2008-07-15 11:45:00,73.02,73.09,72.86,72.92,24600.0,60.458,60.516,60.3255,60.3752,24600.0
2008-07-15 11:50:00,72.94,73.27,72.83,73.09,33200.0,60.3918,60.665,60.3007,60.516,33200.0
2008-07-15 11:55:00,73.11,73.45,73.06,73.23,31300.0,60.5325,60.814,60.4911,60.6319,31300.0
2008-07-15 12:00:00,73.19,73.26,72.93,73.21,33700.0,60.5988,60.6567,60.3835,60.6153,33700.0
2008-07-15 12:05:00,73.22,73.63,73.0,73.04,33300.0,60.6236,60.9631,60.4414,60.4746,33300.0
2008-07-15 12:10:00,73.04,73.35,72.97,73.32,17000.0,60.4746,60.7312,60.4166,60.7064,17000.0
2008-07-15 12:15:00,73.32,73.32,73.08,73.25,22500.0,60.7064,60.7064,60.5077,60.6484,22500.0
2008-07-15 12:20:00,73.29,73.47,73.18,73.25,10500.0,60.6815,60.8306,60.5905,60.6484,10500.0
2008-07-15 12:25:00,73.27,73.52,73.16,73.41,30100.0,60.665,60.872,60.5739,60.7809,30100.0
2008-07-15 12:30:00,73.41,73.8,73.38,73.75,32700.0,60.7809,61.1038,60.7561,61.0624,32700.0
2008-07-15 12:35:00,73.72,73.72,73.45,73.6,35000.0,61.0376,61.0376,60.814,60.9382,35000.0
2008-07-15 12:40:00,73.6,74.17,73.6,73.96,83300.0,60.9382,61.4102,60.9382,61.2363,83300.0
2008-07-15 12:45:00,73.92,73.96,73.49,73.49,31000.0,61.2032,61.2363,60.8471,60.8471,31000.0
2008-07-15 12:50:00,73.49,73.76,73.48,73.66,36200.0,60.8471,61.0707,60.8389,60.9879,36200.0
2008-07-15 12:55:00,73.67,74.03,73.6,74.03,31300.0,60.9962,61.2942,60.9382,61.2942,31300.0
2008-07-15 13:00:00,74.03,74.49,73.9,74.05,36500.0,61.2942,61.6751,61.1866,61.3108,36500.0
2008-07-15 13:05:00,74.05,74.31,74.02,74.07,19400.0,61.3108,61.5261,61.286,61.3274,19400.0
2008-07-15 13:10:00,74.07,74.19,73.85,73.91,24300.0,61.3274,61.4267,61.1452,61.1949,24300.0
2008-07-15 13:15:00,73.91,73.95,73.79,73.87,20900.0,61.1949,61.228,61.0955,61.1618,20900.0
2008-07-15 13:20:00,73.91,73.94,73.51,73.57,42500.0,61.1949,61.2197,60.8637,60.9134,42500.0
2008-07-15 13:25:00,73.57,73.64,73.32,73.62,47400.0,60.9134,60.9713,60.7064,60.9548,47400.0
2008-07-15 13:30:00,73.62,73.86,73.41,73.79,22700.0,60.9548,61.1535,60.7809,61.0955,22700.0
2008-07-15 13:35:00,73.75,73.75,73.48,73.49,15900.0,61.0624,61.0624,60.8389,60.8471,15900.0
2008-07-15 13:40:00,73.5,73.8,73.5,73.75,10500.0,60.8554,61.1038,60.8554,61.0624,10500.0
2008-07-15 13:45:00,73.84,73.96,73.55,73.96,13300.0,61.1369,61.2363,60.8968,61.2363,13300.0
2008-07-15 13:50:00,73.95,74.0,73.81,73.98,20000.0,61.228,61.2694,61.1121,61.2528,20000.0
2008-07-15 13:55:00,73.99,74.03,73.79,73.99,23700.0,61.2611,61.2942,61.0955,61.2611,23700.0
2008-07-15 14:00:00,73.96,74.2,73.77,73.89,48400.0,61.2363,61.435,61.079,61.1783,48400.0
2008-07-15 14:05:00,73.91,73.95,73.56,73.62,41300.0,61.1949,61.228,60.9051,60.9548,41300.0
2008-07-15 14:10:00,73.61,73.86,73.54,73.59,48700.0,60.9465,61.1535,60.8885,60.9299,48700.0
2008-07-15 14:15:00,73.55,74.13,73.5,74.07,36400.0,60.8968,61.377,60.8554,61.3274,36400.0
2008-07-15 14:20:00,74.04,74.04,73.71,73.79,25700.0,61.3025,61.3025,61.0293,61.0955,25700.0
2008-07-15 14:25:00,73.78,73.92,73.63,73.85,33700.0,61.0873,61.2032,60.9631,61.1452,33700.0
2008-07-15 14:30:00,73.87,74.21,73.83,73.83,25900.0,61.1618,61.4433,61.1287,61.1287,25900.0
2008-07-15 14:35:00,73.85,73.9,73.67,73.77,18500.0,61.1452,61.1866,60.9962,61.079,18500.0
2008-07-15 14:40:00,73.74,73.91,73.64,73.86,25800.0,61.0541,61.1949,60.9713,61.1535,25800.0
2008-07-15 14:45:00,73.81,73.98,73.68,73.94,28200.0,61.1121,61.2528,61.0045,61.2197,28200.0
2008-07-15 14:50:00,73.92,73.95,73.75,73.81,20700.0,61.2032,61.228,61.0624,61.1121,20700.0
2008-07-15 14:55:00,73.8,74.01,73.75,73.87,30000.0,61.1038,61.2777,61.0624,61.1618,30000.0
2008-07-15 15:00:00,73.84,74.23,73.81,74.16,42400.0,61.1369,61.4598,61.1121,61.4019,42400.0
2008-07-15 15:05:00,74.2,74.2,73.96,74.12,24200.0,61.435,61.435,61.2363,61.3688,24200.0
2008-07-15 15:10:00,74.13,74.24,73.86,73.96,23000.0,61.377,61.4681,61.1535,61.2363,23000.0
2008-07-15 15:15:00,73.98,74.0,73.74,74.0,25400.0,61.2528,61.2694,61.0541,61.2694,25400.0
2008-07-15 15:20:00,73.97,73.97,73.71,73.74,24700.0,61.2446,61.2446,61.0293,61.0541,24700.0
2008-07-15 15:25:00,73.74,73.74,73.53,73.53,31200.0,61.0541,61.0541,60.8803,60.8803,31200.0
2008-07-15 15:30:00,73.57,73.78,73.35,73.44,43200.0,60.9134,61.0873,60.7312,60.8057,43200.0
2008-07-15 15:35:00,73.42,73.62,73.36,73.39,56500.0,60.7892,60.9548,60.7395,60.7643,56500.0
2008-07-15 15:40:00,73.39,73.48,73.04,73.21,38600.0,60.7643,60.8389,60.4746,60.6153,38600.0
2008-07-15 15:45:00,73.19,73.39,72.95,73.09,47600.0,60.5988,60.7643,60.4,60.516,47600.0
2008-07-15 15:50:00,73.08,73.26,73.06,73.12,54200.0,60.5077,60.6567,60.4911,60.5408,54200.0
2008-07-15 15:55:00,73.11,73.13,73.0,73.05,63500.0,60.5325,60.5491,60.4414,60.4828,63500.0
2008-07-16 09:30:00,72.99,73.51,72.46,73.51,81700.0,60.4332,60.8637,59.9943,60.8637,81700.0
2008-07-16 09:35:00,73.47,73.81,73.12,73.26,30900.0,60.8306,61.1121,60.5408,60.6567,30900.0
2008-07-16 09:40:00,73.33,73.38,72.89,72.89,20200.0,60.7147,60.7561,60.3504,60.3504,20200.0
2008-07-16 09:45:00,72.93,72.95,72.55,72.78,29300.0,60.3835,60.4,60.0689,60.2593,29300.0
2008-07-16 09:50:00,72.82,73.51,72.82,73.43,38900.0,60.2924,60.8637,60.2924,60.7975,38900.0
2008-07-16 09:55:00,73.49,73.89,73.49,73.87,35100.0,60.8471,61.1783,60.8471,61.1618,35100.0
2008-07-16 10:00:00,73.85,73.98,73.63,73.66,42100.0,61.1452,61.2528,60.9631,60.9879,42100.0
2008-07-16 10:05:00,73.63,73.63,73.3,73.52,31300.0,60.9631,60.9631,60.6898,60.872,31300.0
2008-07-16 10:10:00,73.51,73.55,73.21,73.25,28000.0,60.8637,60.8968,60.6153,60.6484,28000.0
2008-07-16 10:15:00,73.27,73.31,73.01,73.01,27000.0,60.665,60.6981,60.4497,60.4497,27000.0
2008-07-16 10:20:00,72.99,73.17,72.85,73.14,28400.0,60.4332,60.5822,60.3172,60.5574,28400.0
2008-07-16 10:25:00,73.14,73.36,73.06,73.17,23900.0,60.5574,60.7395,60.4911,60.5822,23900.0
2008-07-16 10:30:00,73.2,73.29,73.12,73.2,18600.0,60.607,60.6815,60.5408,60.607,18600.0
2008-07-16 10:35:00,73.23,74.66,73.23,74.64,159600.0,60.6319,61.8159,60.6319,61.7993,159600.0
2008-07-16 10:40:00,74.63,74.81,74.5,74.73,91300.0,61.791,61.9401,61.6834,61.8738,91300.0
2008-07-16 10:45:00,74.72,74.99,74.56,74.64,43600.0,61.8655,62.0891,61.7331,61.7993,43600.0
2008-07-16 10:50:00,74.62,74.77,74.47,74.55,31600.0,61.7827,61.9069,61.6585,61.7248,31600.0
2008-07-16 10:55:00,74.48,74.77,74.38,74.75,32200.0,61.6668,61.9069,61.584,61.8904,32200.0
2008-07-16 11:00:00,74.78,75.36,74.76,75.31,60400.0,61.9152,62.3954,61.8987,62.354,60400.0
2008-07-16 11:05:00,75.34,75.55,75.18,75.18,56800.0,62.3789,62.5528,62.2464,62.2464,56800.0
2008-07-16 11:10:00,75.16,75.32,75.1,75.3,40600.0,62.2298,62.3623,62.1802,62.3458,40600.0
2008-07-16 11:15:00,75.3,75.44,75.22,75.37,32000.0,62.3458,62.4617,62.2795,62.4037,32000.0
2008-07-16 11:20:00,75.38,75.38,74.91,74.91,30200.0,62.412,62.412,62.0229,62.0229,30200.0
2008-07-16 11:25:00,74.87,75.34,74.87,75.28,59900.0,61.9897,62.3789,61.9897,62.3292,59900.0
2008-07-16 11:30:00,75.3,75.52,75.3,75.5,120100.0,62.3458,62.5279,62.3458,62.5114,120100.0
2008-07-16 11:35:00,75.49,75.53,75.3,75.38,95600.0,62.5031,62.5362,62.3458,62.412,95600.0
2008-07-16 11:40:00,75.38,75.51,75.32,75.35,86700.0,62.412,62.5196,62.3623,62.3872,86700.0
2008-07-16 11:45:00,75.35,75.43,75.3,75.35,47300.0,62.3872,62.4534,62.3458,62.3872,47300.0
2008-07-16 11:50:00,75.33,75.4,75.12,75.13,54500.0,62.3706,62.4286,62.1967,62.205,54500.0
2008-07-16 11:55:00,75.1,75.3,75.1,75.23,42300.0,62.1802,62.3458,62.1802,62.2878,42300.0
2008-07-16 12:00:00,75.28,75.39,75.13,75.35,28000.0,62.3292,62.4203,62.205,62.3872,28000.0
2008-07-16 12:05:00,75.35,75.36,75.19,75.2,34400.0,62.3872,62.3954,62.2547,62.263,34400.0
2008-07-16 12:10:00,75.22,75.39,75.15,75.33,48400.0,62.2795,62.4203,62.2216,62.3706,48400.0
2008-07-16 12:15:00,75.35,75.36,75.19,75.22,13800.0,62.3872,62.3954,62.2547,62.2795,13800.0
2008-07-16 12:20:00,75.22,75.39,75.14,75.31,32800.0,62.2795,62.4203,62.2133,62.354,32800.0
2008-07-16 12:25:00,75.3,75.61,75.3,75.58,23000.0,62.3458,62.6024,62.3458,62.5776,23000.0
2008-07-16 12:30:00,75.59,75.64,75.53,75.58,23600.0,62.5859,62.6273,62.5362,62.5776,23600.0
2008-07-16 12:35:00,75.58,75.64,75.4,75.47,22400.0,62.5776,62.6273,62.4286,62.4865,22400.0
2008-07-16 12:40:00,75.47,75.53,75.34,75.48,14800.0,62.4865,62.5362,62.3789,62.4948,14800.0
2008-07-16 12:45:00,75.47,75.55,75.34,75.44,22800.0,62.4865,62.5528,62.3789,62.4617,22800.0
2008-07-16 12:50:00,75.41,75.5,75.32,75.44,14800.0,62.4368,62.5114,62.3623,62.4617,14800.0
2008-07-16 12:55:00,75.45,75.53,75.35,75.47,18000.0,62.47,62.5362,62.3872,62.4865,18000.0
2008-07-16 13:00:00,75.46,75.72,75.39,75.71,26500.0,62.4782,62.6935,62.4203,62.6852,26500.0
2008-07-16 13:05:00,75.71,75.72,75.55,75.58,17900.0,62.6852,62.6935,62.5528,62.5776,17900.0
2008-07-16 13:10:00,75.58,75.6,75.3,75.36,24200.0,62.5776,62.5941,62.3458,62.3954,24200.0
2008-07-16 13:15:00,75.39,75.47,75.27,75.28,27600.0,62.4203,62.4865,62.3209,62.3292,27600.0
2008-07-16 13:20:00,75.27,75.51,75.21,75.42,32900.0,62.3209,62.5196,62.2712,62.4451,32900.0
2008-07-16 13:25:00,75.42,75.52,75.4,75.43,29500.0,62.4451,62.5279,62.4286,62.4534,29500.0
2008-07-16 13:30:00,75.44,75.56,75.41,75.51,21400.0,62.4617,62.561,62.4368,62.5196,21400.0
2008-07-16 13:35:00,75.5,75.53,75.4,75.53,33100.0,62.5114,62.5362,62.4286,62.5362,33100.0
2008-07-16 13:40:00,75.54,75.55,75.41,75.5,23300.0,62.5445,62.5528,62.4368,62.5114,23300.0
2008-07-16 13:45:00,75.47,75.5,75.22,75.29,23000.0,62.4865,62.5114,62.2795,62.3375,23000.0
2008-07-16 13:50:00,75.31,75.46,75.27,75.44,32400.0,62.354,62.4782,62.3209,62.4617,32400.0
2008-07-16 13:55:00,75.44,75.63,75.42,75.63,20900.0,62.4617,62.619,62.4451,62.619,20900.0
2008-07-16 14:00:00,75.63,75.85,75.26,75.8,135600.0,62.619,62.8011,62.3126,62.7597,135600.0
2008-07-16 14:05:00,75.79,75.79,75.24,75.48,58900.0,62.7515,62.7515,62.2961,62.4948,58900.0
2008-07-16 14:10:00,75.49,75.8,75.44,75.78,46900.0,62.5031,62.7597,62.4617,62.7432,46900.0
2008-07-16 14:15:00,75.82,75.97,75.78,75.82,32600.0,62.7763,62.9005,62.7432,62.7763,32600.0
2008-07-16 14:20:00,75.85,75.97,75.74,75.93,35500.0,62.8011,62.9005,62.7101,62.8674,35500.0
2008-07-16 14:25:00,75.94,76.0,75.66,75.68,52900.0,62.8757,62.9253,62.6438,62.6604,52900.0
2008-07-16 14:30:00,75.67,75.82,75.63,75.74,26900.0,62.6521,62.7763,62.619,62.7101,26900.0
2008-07-16 14:35:00,75.72,75.97,75.68,75.9,51200.0,62.6935,62.9005,62.6604,62.8425,51200.0
2008-07-16 14:40:00,75.87,75.93,75.69,75.77,31100.0,62.8177,62.8674,62.6687,62.7349,31100.0
2008-07-16 14:45:00,75.8,75.93,75.67,75.88,106500.0,62.7597,62.8674,62.6521,62.826,106500.0
2008-07-16 14:50:00,75.85,76.11,75.8,76.05,95100.0,62.8011,63.0164,62.7597,62.9667,95100.0
2008-07-16 14:55:00,76.05,76.2,75.86,76.09,113600.0,62.9667,63.0909,62.8094,62.9999,113600.0
2008-07-16 15:00:00,76.09,76.39,76.08,76.27,112900.0,62.9999,63.2482,62.9916,63.1489,112900.0
2008-07-16 15:05:00,76.28,76.31,76.11,76.25,132500.0,63.1572,63.182,63.0164,63.1323,132500.0
2008-07-16 15:10:00,76.25,76.5,76.14,76.39,160600.0,63.1323,63.3393,63.0412,63.2482,160600.0
2008-07-16 15:15:00,76.42,76.57,76.36,76.55,77500.0,63.2731,63.3973,63.2234,63.3807,77500.0
2008-07-16 15:20:00,76.54,76.92,76.45,76.7,132800.0,63.3724,63.6871,63.2979,63.5049,132800.0
2008-07-16 15:25:00,76.7,77.14,76.68,76.84,125800.0,63.5049,63.8692,63.4884,63.6208,125800.0
2008-07-16 15:30:00,76.84,77.2,76.8,77.02,120700.0,63.6208,63.9189,63.5877,63.7699,120700.0
2008-07-16 15:35:00,77.02,77.03,76.78,76.97,48900.0,63.7699,63.7781,63.5711,63.7285,48900.0
2008-07-16 15:40:00,76.98,77.04,76.91,77.02,83300.0,63.7367,63.7864,63.6788,63.7699,83300.0
2008-07-16 15:45:00,77.02,77.04,76.72,76.8,142400.0,63.7699,63.7864,63.5215,63.5877,142400.0
2008-07-16 15:50:00,76.8,76.8,76.48,76.56,151900.0,63.5877,63.5877,63.3228,63.389,151900.0
2008-07-16 15:55:00,76.5,76.89,76.49,76.88,162100.0,63.3393,63.6622,63.331,63.6539,162100.0
2008-07-17 09:30:00,77.21,77.73,76.1,76.11,59900.0,63.9272,64.3577,63.0081,63.0164,59900.0
2008-07-17 09:35:00,76.18,76.98,76.11,76.86,88600.0,63.0744,63.7367,63.0164,63.6374,88600.0
2008-07-17 09:40:00,76.83,77.24,76.65,77.05,76000.0,63.6125,63.952,63.4635,63.7947,76000.0
2008-07-17 09:45:00,77.03,77.04,76.69,76.77,78700.0,63.7781,63.7864,63.4966,63.5629,78700.0
2008-07-17 09:50:00,76.79,76.86,76.64,76.73,57400.0,63.5794,63.6374,63.4552,63.5297,57400.0
2008-07-17 09:55:00,76.72,76.84,76.54,76.78,87800.0,63.5215,63.6208,63.3724,63.5711,87800.0
2008-07-17 10:00:00,76.77,76.81,76.57,76.73,54100.0,63.5629,63.596,63.3973,63.5297,54100.0
2008-07-17 10:05:00,76.71,76.76,76.19,76.29,91700.0,63.5132,63.5546,63.0826,63.1654,91700.0
2008-07-17 10:10:00,76.33,76.6,76.29,76.3,65600.0,63.1986,63.4221,63.1654,63.1737,65600.0
2008-07-17 10:15:00,76.35,76.89,76.33,76.78,41400.0,63.2151,63.6622,63.1986,63.5711,41400.0
2008-07-17 10:20:00,76.83,76.87,76.71,76.77,29900.0,63.6125,63.6457,63.5132,63.5629,29900.0
2008-07-17 10:25:00,76.76,76.78,76.35,76.44,41200.0,63.5546,63.5711,63.2151,63.2896,41200.0
2008-07-17 10:30:00,76.47,76.48,76.32,76.39,23600.0,63.3145,63.3228,63.1903,63.2482,23600.0
2008-07-17 10:35:00,76.39,76.69,76.39,76.41,33200.0,63.2482,63.4966,63.2482,63.2648,33200.0
2008-07-17 10:40:00,76.4,76.43,75.98,75.98,34400.0,63.2565,63.2814,62.9088,62.9088,34400.0
2008-07-17 10:45:00,76.01,76.14,75.86,76.11,36200.0,62.9336,63.0412,62.8094,63.0164,36200.0
2008-07-17 10:50:00,76.12,76.12,75.77,75.93,37700.0,63.0247,63.0247,62.7349,62.8674,37700.0
2008-07-17 10:55:00,75.91,76.03,75.83,75.88,33100.0,62.8508,62.9502,62.7846,62.826,33100.0
2008-07-17 11:00:00,75.89,75.91,75.54,75.6,33900.0,62.8343,62.8508,62.5445,62.5941,33900.0
2008-07-17 11:05:00,75.57,75.59,75.38,75.47,35800.0,62.5693,62.5859,62.412,62.4865,35800.0
2008-07-17 11:10:00,75.43,75.72,75.29,75.72,43300.0,62.4534,62.6935,62.3375,62.6935,43300.0
2008-07-17 11:15:00,75.72,75.8,75.53,75.57,13300.0,62.6935,62.7597,62.5362,62.5693,13300.0
2008-07-17 11:20:00,75.57,75.69,75.47,75.69,22500.0,62.5693,62.6687,62.4865,62.6687,22500.0
2008-07-17 11:25:00,75.66,76.16,75.65,76.03,31000.0,62.6438,63.0578,62.6355,62.9502,31000.0
2008-07-17 11:30:00,76.02,76.16,75.91,76.11,24700.0,62.9419,63.0578,62.8508,63.0164,24700.0
2008-07-17 11:35:00,76.07,76.29,75.97,76.24,27600.0,62.9833,63.1654,62.9005,63.124,27600.0
2008-07-17 11:40:00,76.24,76.72,76.24,76.72,34700.0,63.124,63.5215,63.124,63.5215,34700.0
2008-07-17 11:45:00,76.7,76.7,76.37,76.37,18200.0,63.5049,63.5049,63.2317,63.2317,18200.0
2008-07-17 11:50:00,76.39,76.72,76.39,76.68,46000.0,63.2482,63.5215,63.2482,63.4884,46000.0
2008-07-17 11:55:00,76.68,76.75,76.61,76.72,20200.0,63.4884,63.5463,63.4304,63.5215,20200.0
2008-07-17 12:00:00,76.7,76.71,76.3,76.32,31600.0,63.5049,63.5132,63.1737,63.1903,31600.0
2008-07-17 12:05:00,76.34,76.38,76.26,76.27,20900.0,63.2068,63.24,63.1406,63.1489,20900.0
2008-07-17 12:10:00,76.27,76.46,76.26,76.43,17400.0,63.1489,63.3062,63.1406,63.2814,17400.0
2008-07-17 12:15:00,76.41,76.48,76.32,76.39,25600.0,63.2648,63.3228,63.1903,63.2482,25600.0
2008-07-17 12:20:00,76.38,76.54,76.37,76.45,19700.0,63.24,63.3724,63.2317,63.2979,19700.0
2008-07-17 12:25:00,76.45,76.45,76.35,76.42,14600.0,63.2979,63.2979,63.2151,63.2731,14600.0
2008-07-17 12:30:00,76.4,76.55,76.32,76.34,22900.0,63.2565,63.3807,63.1903,63.2068,22900.0
2008-07-17 12:35:00,76.33,76.41,76.17,76.17,28200.0,63.1986,63.2648,63.0661,63.0661,28200.0
2008-07-17 12:40:00,76.16,76.21,76.12,76.19,24700.0,63.0578,63.0992,63.0247,63.0826,24700.0
2008-07-17 12:45:00,76.2,76.47,76.18,76.47,22900.0,63.0909,63.3145,63.0744,63.3145,22900.0
2008-07-17 12:50:00,76.48,76.8,76.48,76.75,28000.0,63.3228,63.5877,63.3228,63.5463,28000.0
2008-07-17 12:55:00,76.75,76.91,76.62,76.63,37800.0,63.5463,63.6788,63.4387,63.447,37800.0
2008-07-17 13:00:00,76.63,76.63,76.41,76.55,27300.0,63.447,63.447,63.2648,63.3807,27300.0
2008-07-17 13:05:00,76.52,76.98,76.52,76.95,62400.0,63.3559,63.7367,63.3559,63.7119,62400.0
2008-07-17 13:10:00,76.97,77.29,76.87,77.27,76400.0,63.7285,63.9934,63.6457,63.9769,76400.0
2008-07-17 13:15:00,77.25,78.0,77.25,77.95,128200.0,63.9603,64.5813,63.9603,64.5399,128200.0
2008-07-17 13:20:00,77.95,78.05,77.56,77.63,81800.0,64.5399,64.6227,64.217,64.2749,81800.0
2008-07-17 13:25:00,77.61,77.67,77.43,77.5,37500.0,64.2584,64.308,64.1093,64.1673,37500.0
2008-07-17 13:30:00,77.5,77.79,77.5,77.77,55900.0,64.1673,64.4074,64.1673,64.3908,55900.0
2008-07-17 13:35:00,77.81,78.13,77.75,78.04,79300.0,64.424,64.6889,64.3743,64.6144,79300.0
2008-07-17 13:40:00,78.04,78.2,77.97,78.12,70200.0,64.6144,64.7469,64.5564,64.6806,70200.0
2008-07-17 13:45:00,78.12,78.33,78.0,78.33,57100.0,64.6806,64.8545,64.5813,64.8545,57100.0
2008-07-17 13:50:00,78.33,78.54,78.32,78.42,172900.0,64.8545,65.0284,64.8462,64.929,172900.0
2008-07-17 13:55:00,78.41,78.51,78.24,78.24,53600.0,64.9207,65.0035,64.78,64.78,53600.0
2008-07-17 14:00:00,78.26,78.31,77.99,77.99,51900.0,64.7965,64.8379,64.573,64.573,51900.0
2008-07-17 14:05:00,78.01,78.22,77.98,78.11,44700.0,64.5895,64.7634,64.5647,64.6723,44700.0
2008-07-17 14:10:00,78.11,78.27,78.08,78.19,61200.0,64.6723,64.8048,64.6475,64.7386,61200.0
2008-07-17 14:15:00,78.19,78.27,78.08,78.27,34200.0,64.7386,64.8048,64.6475,64.8048,34200.0
2008-07-17 14:20:00,78.28,78.46,78.24,78.32,67900.0,64.8131,64.9621,64.78,64.8462,67900.0
2008-07-17 14:25:00,78.31,78.66,78.29,78.66,62300.0,64.8379,65.1277,64.8214,65.1277,62300.0
2008-07-17 14:30:00,78.66,78.7,78.57,78.65,75100.0,65.1277,65.1608,65.0532,65.1194,75100.0
2008-07-17 14:35:00,78.64,78.8,78.5,78.66,50800.0,65.1112,65.2436,64.9952,65.1277,50800.0
2008-07-17 14:40:00,78.69,78.75,78.33,78.64,46600.0,65.1526,65.2022,64.8545,65.1112,46600.0
2008-07-17 14:45:00,78.64,78.7,78.54,78.59,56600.0,65.1112,65.1608,65.0284,65.0698,56600.0
2008-07-17 14:50:00,78.59,78.72,78.59,78.66,46800.0,65.0698,65.1774,65.0698,65.1277,46800.0
2008-07-17 14:55:00,78.66,78.68,78.44,78.54,56700.0,65.1277,65.1443,64.9456,65.0284,56700.0
2008-07-17 15:00:00,78.52,78.77,78.5,78.76,69500.0,65.0118,65.2188,64.9952,65.2105,69500.0
2008-07-17 15:05:00,78.77,78.96,78.77,78.78,95700.0,65.2188,65.3761,65.2188,65.2271,95700.0
2008-07-17 15:10:00,78.76,78.87,78.59,78.79,76300.0,65.2105,65.3016,65.0698,65.2354,76300.0
2008-07-17 15:15:00,78.83,79.15,78.72,79.12,103400.0,65.2685,65.5334,65.1774,65.5086,103400.0
2008-07-17 15:20:00,79.12,79.39,79.08,79.25,152100.0,65.5086,65.7321,65.4755,65.6162,152100.0
2008-07-17 15:25:00,79.25,79.28,78.71,78.8,122000.0,65.6162,65.6411,65.1691,65.2436,122000.0
2008-07-17 15:30:00,78.81,79.0,78.7,78.73,116500.0,65.2519,65.4092,65.1608,65.1857,116500.0
2008-07-17 15:35:00,78.74,78.85,78.56,78.67,262900.0,65.194,65.285,65.0449,65.136,262900.0
2008-07-17 15:40:00,78.68,78.93,78.45,78.84,306200.0,65.1443,65.3513,64.9538,65.2768,306200.0
2008-07-17 15:45:00,78.85,79.06,78.7,79.0,167600.0,65.285,65.4589,65.1608,65.4092,167600.0
2008-07-17 15:50:00,78.99,79.07,78.84,78.92,190600.0,65.4009,65.4672,65.2768,65.343,190600.0
2008-07-17 15:55:00,78.92,79.04,78.85,78.91,223000.0,65.343,65.4423,65.285,65.3347,223000.0
2008-07-18 09:30:00,78.97,79.45,78.67,79.45,424500.0,65.3844,65.7818,65.136,65.7818,424500.0
2008-07-18 09:35:00,79.4,79.8,78.92,79.79,60800.0,65.7404,66.0716,65.343,66.0633,60800.0
2008-07-18 09:40:00,79.79,79.79,79.21,79.35,91900.0,66.0633,66.0633,65.5831,65.699,91900.0
2008-07-18 09:45:00,79.27,79.65,78.84,79.52,69500.0,65.6328,65.9474,65.2768,65.8398,69500.0
2008-07-18 09:50:00,79.51,79.51,78.5,78.63,65600.0,65.8315,65.8315,64.9952,65.1029,65600.0
2008-07-18 09:55:00,78.59,78.84,78.4,78.7,45200.0,65.0698,65.2768,64.9125,65.1608,45200.0
2008-07-18 10:00:00,78.75,78.75,78.42,78.6,38500.0,65.2022,65.2022,64.929,65.078,38500.0
2008-07-18 10:05:00,78.57,78.86,78.49,78.81,30300.0,65.0532,65.2933,64.987,65.2519,30300.0
2008-07-18 10:10:00,78.83,78.9,78.49,78.79,36800.0,65.2685,65.3264,64.987,65.2354,36800.0
2008-07-18 10:15:00,78.74,78.77,78.3,78.34,40900.0,65.194,65.2188,64.8297,64.8628,40900.0
2008-07-18 10:20:00,78.33,78.38,78.23,78.23,28500.0,64.8545,64.8959,64.7717,64.7717,28500.0
2008-07-18 10:25:00,78.21,78.56,78.19,78.54,26200.0,64.7551,65.0449,64.7386,65.0284,26200.0
2008-07-18 10:30:00,78.53,78.6,78.23,78.49,42200.0,65.0201,65.078,64.7717,64.987,42200.0
2008-07-18 10:35:00,78.51,78.56,78.28,78.5,41200.0,65.0035,65.0449,64.8131,64.9952,41200.0
2008-07-18 10:40:00,78.46,78.65,78.33,78.62,36500.0,64.9621,65.1194,64.8545,65.0946,36500.0
2008-07-18 10:45:00,78.66,78.81,78.58,78.75,19900.0,65.1277,65.2519,65.0615,65.2022,19900.0
2008-07-18 10:50:00,78.76,78.82,78.56,78.7,33800.0,65.2105,65.2602,65.0449,65.1608,33800.0
2008-07-18 10:55:00,78.67,79.04,78.66,78.97,27300.0,65.136,65.4423,65.1277,65.3844,27300.0
2008-07-18 11:00:00,79.01,79.22,79.01,79.18,20100.0,65.4175,65.5914,65.4175,65.5583,20100.0
2008-07-18 11:05:00,79.17,79.53,79.15,79.43,32000.0,65.55,65.8481,65.5334,65.7653,32000.0
2008-07-18 11:10:00,79.42,79.83,79.4,79.68,44400.0,65.757,66.0964,65.7404,65.9722,44400.0
2008-07-18 11:15:00,79.68,80.03,79.68,80.02,108600.0,65.9722,66.262,65.9722,66.2538,108600.0
2008-07-18 11:20:00,80.02,80.07,79.96,80.05,91900.0,66.2538,66.2952,66.2041,66.2786,91900.0
2008-07-18 11:25:00,80.05,80.1,79.6,79.64,93700.0,66.2786,66.32,65.906,65.9391,93700.0
2008-07-18 11:30:00,79.61,79.9,79.61,79.72,50200.0,65.9143,66.1544,65.9143,66.0054,50200.0
2008-07-18 11:35:00,79.73,79.81,79.66,79.69,30400.0,66.0136,66.0799,65.9557,65.9805,30400.0
2008-07-18 11:40:00,79.67,79.81,79.42,79.43,48700.0,65.964,66.0799,65.757,65.7653,48700.0
2008-07-18 11:45:00,79.45,79.46,79.16,79.22,31800.0,65.7818,65.7901,65.5417,65.5914,31800.0
2008-07-18 11:50:00,79.22,79.4,79.14,79.2,28200.0,65.5914,65.7404,65.5251,65.5748,28200.0
2008-07-18 11:55:00,79.2,79.29,79.06,79.24,31900.0,65.5748,65.6493,65.4589,65.6079,31900.0
2008-07-18 12:00:00,79.24,79.38,79.24,79.3,15100.0,65.6079,65.7239,65.6079,65.6576,15100.0
2008-07-18 12:05:00,79.3,79.33,79.1,79.13,12000.0,65.6576,65.6825,65.492,65.5169,12000.0
2008-07-18 12:10:00,79.14,79.24,78.98,79.02,27200.0,65.5251,65.6079,65.3927,65.4258,27200.0
2008-07-18 12:15:00,79.0,79.07,78.89,79.05,19300.0,65.4092,65.4672,65.3182,65.4506,19300.0
2008-07-18 12:20:00,79.05,79.19,79.0,79.13,24300.0,65.4506,65.5665,65.4092,65.5169,24300.0
2008-07-18 12:25:00,79.12,79.18,78.95,78.95,15800.0,65.5086,65.5583,65.3678,65.3678,15800.0
2008-07-18 12:30:00,78.94,78.95,78.71,78.8,21700.0,65.3596,65.3678,65.1691,65.2436,21700.0
2008-07-18 12:35:00,78.76,78.93,78.76,78.86,15500.0,65.2105,65.3513,65.2105,65.2933,15500.0
2008-07-18 12:40:00,78.85,78.87,78.64,78.75,22200.0,65.285,65.3016,65.1112,65.2022,22200.0
2008-07-18 12:45:00,78.8,78.81,78.69,78.74,21400.0,65.2436,65.2519,65.1526,65.194,21400.0
2008-07-18 12:50:00,78.73,78.77,78.54,78.58,23200.0,65.1857,65.2188,65.0284,65.0615,23200.0
2008-07-18 12:55:00,78.56,78.69,78.52,78.62,29700.0,65.0449,65.1526,65.0118,65.0946,29700.0
2008-07-18 13:00:00,78.64,79.05,78.63,78.89,47500.0,65.1112,65.4506,65.1029,65.3182,47500.0
2008-07-18 13:05:00,78.89,79.04,78.86,78.86,21700.0,65.3182,65.4423,65.2933,65.2933,21700.0
2008-07-18 13:10:00,78.89,78.99,78.82,78.96,27900.0,65.3182,65.4009,65.2602,65.3761,27900.0
2008-07-18 13:15:00,78.97,79.18,78.97,79.03,20500.0,65.3844,65.5583,65.3844,65.4341,20500.0
2008-07-18 13:20:00,79.04,79.19,78.99,79.17,17900.0,65.4423,65.5665,65.4009,65.55,17900.0
2008-07-18 13:25:00,79.16,79.16,78.94,79.13,18100.0,65.5417,65.5417,65.3596,65.5169,18100.0
2008-07-18 13:30:00,79.13,79.27,78.97,79.26,35200.0,65.5169,65.6328,65.3844,65.6245,35200.0
2008-07-18 13:35:00,79.26,79.26,79.02,79.05,16900.0,65.6245,65.6245,65.4258,65.4506,16900.0
2008-07-18 13:40:00,79.04,79.24,79.02,79.08,19400.0,65.4423,65.6079,65.4258,65.4755,19400.0
2008-07-18 13:45:00,79.09,79.24,79.05,79.16,21300.0,65.4837,65.6079,65.4506,65.5417,21300.0
2008-07-18 13:50:00,79.11,79.25,79.05,79.11,17900.0,65.5003,65.6162,65.4506,65.5003,17900.0
2008-07-18 13:55:00,79.1,79.18,79.05,79.05,18500.0,65.492,65.5583,65.4506,65.4506,18500.0
2008-07-18 14:00:00,79.08,79.22,78.94,79.2,34200.0,65.4755,65.5914,65.3596,65.5748,34200.0
2008-07-18 14:05:00,79.22,79.28,79.1,79.21,18800.0,65.5914,65.6411,65.492,65.5831,18800.0
2008-07-18 14:10:00,79.2,79.37,79.2,79.36,22000.0,65.5748,65.7156,65.5748,65.7073,22000.0
2008-07-18 14:15:00,79.37,79.37,79.16,79.32,21200.0,65.7156,65.7156,65.5417,65.6742,21200.0
2008-07-18 14:20:00,79.33,79.4,79.3,79.36,27300.0,65.6825,65.7404,65.6576,65.7073,27300.0
2008-07-18 14:25:00,79.38,79.43,79.29,79.35,24800.0,65.7239,65.7653,65.6493,65.699,24800.0
2008-07-18 14:30:00,79.36,79.39,79.17,79.21,33500.0,65.7073,65.7321,65.55,65.5831,33500.0
2008-07-18 14:35:00,79.24,79.37,79.23,79.34,13000.0,65.6079,65.7156,65.5997,65.6907,13000.0
2008-07-18 14:40:00,79.32,79.41,79.3,79.33,50400.0,65.6742,65.7487,65.6576,65.6825,50400.0
2008-07-18 14:45:00,79.31,79.49,79.25,79.42,83500.0,65.6659,65.8149,65.6162,65.757,83500.0
2008-07-18 14:50:00,79.44,79.51,79.35,79.42,62800.0,65.7735,65.8315,65.699,65.757,62800.0
2008-07-18 14:55:00,79.44,79.5,79.4,79.45,24600.0,65.7735,65.8232,65.7404,65.7818,24600.0
2008-07-18 15:00:00,79.44,79.46,79.32,79.41,21900.0,65.7735,65.7901,65.6742,65.7487,21900.0
2008-07-18 15:05:00,79.4,79.4,79.26,79.32,18600.0,65.7404,65.7404,65.6245,65.6742,18600.0
2008-07-18 15:10:00,79.31,79.49,79.26,79.38,20100.0,65.6659,65.8149,65.6245,65.7239,20100.0
2008-07-18 15:15:00,79.37,79.42,79.14,79.14,24900.0,65.7156,65.757,65.5251,65.5251,24900.0
2008-07-18 15:20:00,79.2,79.37,79.14,79.26,30900.0,65.5748,65.7156,65.5251,65.6245,30900.0
2008-07-18 15:25:00,79.24,79.39,79.2,79.23,34700.0,65.6079,65.7321,65.5748,65.5997,34700.0
2008-07-18 15:30:00,79.24,79.42,79.24,79.41,35100.0,65.6079,65.757,65.6079,65.7487,35100.0
2008-07-18 15:35:00,79.41,79.42,79.28,79.35,28300.0,65.7487,65.757,65.6411,65.699,28300.0
2008-07-18 15:40:00,79.36,79.45,79.2,79.23,33500.0,65.7073,65.7818,65.5748,65.5997,33500.0
2008-07-18 15:45:00,79.26,79.4,79.23,79.35,46000.0,65.6245,65.7404,65.5997,65.699,46000.0
2008-07-18 15:50:00,79.37,79.53,79.31,79.52,89800.0,65.7156,65.8481,65.6659,65.8398,89800.0
2008-07-18 15:55:00,79.51,79.58,79.38,79.39,109000.0,65.8315,65.8894,65.7239,65.7321,109000.0
2008-07-21 09:30:00,79.85,79.85,78.63,78.84,63000.0,66.113,66.113,65.1029,65.2768,63000.0
2008-07-21 09:35:00,78.86,79.36,78.72,79.14,46300.0,65.2933,65.7073,65.1774,65.5251,46300.0
2008-07-21 09:40:00,79.14,79.43,79.12,79.14,29300.0,65.5251,65.7653,65.5086,65.5251,29300.0
2008-07-21 09:45:00,79.19,79.26,79.06,79.11,22000.0,65.5665,65.6245,65.4589,65.5003,22000.0
2008-07-21 09:50:00,79.08,79.24,79.0,79.18,43800.0,65.4755,65.6079,65.4092,65.5583,43800.0
2008-07-21 09:55:00,79.19,79.22,78.94,79.1,23500.0,65.5665,65.5914,65.3596,65.492,23500.0
2008-07-21 10:00:00,79.1,79.26,78.78,78.78,52700.0,65.492,65.6245,65.2271,65.2271,52700.0
2008-07-21 10:05:00,78.79,78.8,78.62,78.76,46900.0,65.2354,65.2436,65.0946,65.2105,46900.0
2008-07-21 10:10:00,78.76,78.79,78.54,78.56,57100.0,65.2105,65.2354,65.0284,65.0449,57100.0
2008-07-21 10:15:00,78.56,78.62,78.48,78.55,30600.0,65.0449,65.0946,64.9787,65.0366,30600.0
2008-07-21 10:20:00,78.52,78.54,78.1,78.1,33300.0,65.0118,65.0284,64.6641,64.6641,33300.0
2008-07-21 10:25:00,78.14,78.59,78.13,78.26,38700.0,64.6972,65.0698,64.6889,64.7965,38700.0
2008-07-21 10:30:00,78.29,78.36,78.16,78.24,36100.0,64.8214,64.8793,64.7137,64.78,36100.0
2008-07-21 10:35:00,78.25,78.35,78.13,78.31,18600.0,64.7883,64.8711,64.6889,64.8379,18600.0
2008-07-21 10:40:00,78.34,78.51,78.33,78.49,15000.0,64.8628,65.0035,64.8545,64.987,15000.0
2008-07-21 10:45:00,78.49,78.61,78.4,78.61,28400.0,64.987,65.0863,64.9125,65.0863,28400.0
2008-07-21 10:50:00,78.59,78.61,78.27,78.27,32900.0,65.0698,65.0863,64.8048,64.8048,32900.0
2008-07-21 10:55:00,78.3,78.3,77.87,77.94,34100.0,64.8297,64.8297,64.4736,64.5316,34100.0
2008-07-21 11:00:00,77.91,77.96,77.75,77.96,30200.0,64.5067,64.5481,64.3743,64.5481,30200.0
2008-07-21 11:05:00,78.0,78.22,77.85,78.12,27600.0,64.5813,64.7634,64.4571,64.6806,27600.0
2008-07-21 11:10:00,78.11,78.15,77.83,77.84,23100.0,64.6723,64.7055,64.4405,64.4488,23100.0
2008-07-21 11:15:00,77.84,77.98,77.82,77.96,13000.0,64.4488,64.5647,64.4322,64.5481,13000.0
2008-07-21 11:20:00,77.99,78.08,77.84,77.97,30200.0,64.573,64.6475,64.4488,64.5564,30200.0
2008-07-21 11:25:00,78.0,78.14,77.98,78.14,27100.0,64.5813,64.6972,64.5647,64.6972,27100.0
2008-07-21 11:30:00,78.13,78.16,77.94,77.98,25300.0,64.6889,64.7137,64.5316,64.5647,25300.0
2008-07-21 11:35:00,78.0,78.01,77.74,77.75,21000.0,64.5813,64.5895,64.366,64.3743,21000.0
2008-07-21 11:40:00,77.76,77.82,77.72,77.82,18500.0,64.3826,64.4322,64.3494,64.4322,18500.0
2008-07-21 11:45:00,77.84,77.95,77.73,77.83,19500.0,64.4488,64.5399,64.3577,64.4405,19500.0
2008-07-21 11:50:00,77.83,77.83,77.56,77.56,20400.0,64.4405,64.4405,64.217,64.217,20400.0
2008-07-21 11:55:00,77.56,77.68,77.56,77.56,28500.0,64.217,64.3163,64.217,64.217,28500.0
2008-07-21 12:00:00,77.57,77.78,77.51,77.78,15900.0,64.2252,64.3991,64.1756,64.3991,15900.0
2008-07-21 12:05:00,77.79,78.0,77.77,77.96,17600.0,64.4074,64.5813,64.3908,64.5481,17600.0
2008-07-21 12:10:00,77.96,77.99,77.82,77.83,23700.0,64.5481,64.573,64.4322,64.4405,23700.0
2008-07-21 12:15:00,77.85,77.96,77.78,77.96,9200.0,64.4571,64.5481,64.3991,64.5481,9200.0
2008-07-21 12:20:00,77.95,78.07,77.91,78.01,25400.0,64.5399,64.6392,64.5067,64.5895,25400.0
2008-07-21 12:25:00,78.0,78.08,77.88,77.88,18900.0,64.5813,64.6475,64.4819,64.4819,18900.0
2008-07-21 12:30:00,77.88,78.08,77.86,77.97,14500.0,64.4819,64.6475,64.4653,64.5564,14500.0
2008-07-21 12:35:00,77.98,78.02,77.88,77.93,8400.0,64.5647,64.5978,64.4819,64.5233,8400.0
2008-07-21 12:40:00,77.93,78.11,77.86,78.05,34800.0,64.5233,64.6723,64.4653,64.6227,34800.0
2008-07-21 12:45:00,78.07,78.07,77.99,77.99,6900.0,64.6392,64.6392,64.573,64.573,6900.0
2008-07-21 12:50:00,77.99,78.06,77.98,77.98,9900.0,64.573,64.6309,64.5647,64.5647,9900.0
2008-07-21 12:55:00,77.98,78.1,77.88,77.99,14400.0,64.5647,64.6641,64.4819,64.573,14400.0
2008-07-21 13:00:00,77.98,78.16,77.92,78.16,18600.0,64.5647,64.7137,64.515,64.7137,18600.0
2008-07-21 13:05:00,78.12,78.35,78.02,78.3,33300.0,64.6806,64.8711,64.5978,64.8297,33300.0
2008-07-21 13:10:00,78.27,78.28,78.03,78.1,14900.0,64.8048,64.8131,64.6061,64.6641,14900.0
2008-07-21 13:15:00,78.12,78.26,78.11,78.26,22300.0,64.6806,64.7965,64.6723,64.7965,22300.0
2008-07-21 13:20:00,78.25,78.31,78.12,78.21,19800.0,64.7883,64.8379,64.6806,64.7551,19800.0
2008-07-21 13:25:00,78.24,78.33,78.22,78.28,14200.0,64.78,64.8545,64.7634,64.8131,14200.0
2008-07-21 13:30:00,78.28,78.29,78.22,78.29,7500.0,64.8131,64.8214,64.7634,64.8214,7500.0
2008-07-21 13:35:00,78.29,78.46,78.27,78.43,14800.0,64.8214,64.9621,64.8048,64.9373,14800.0
2008-07-21 13:40:00,78.46,78.47,78.32,78.42,11500.0,64.9621,64.9704,64.8462,64.929,11500.0
2008-07-21 13:45:00,78.4,78.41,78.15,78.18,12800.0,64.9125,64.9207,64.7055,64.7303,12800.0
2008-07-21 13:50:00,78.2,78.27,78.11,78.24,16100.0,64.7469,64.8048,64.6723,64.78,16100.0
2008-07-21 13:55:00,78.23,78.38,78.23,78.35,17300.0,64.7717,64.8959,64.7717,64.8711,17300.0
2008-07-21 14:00:00,78.34,78.43,78.25,78.29,38900.0,64.8628,64.9373,64.7883,64.8214,38900.0
2008-07-21 14:05:00,78.26,78.34,78.07,78.15,26700.0,64.7965,64.8628,64.6392,64.7055,26700.0
2008-07-21 14:10:00,78.17,78.17,77.87,77.88,47200.0,64.722,64.722,64.4736,64.4819,47200.0
2008-07-21 14:15:00,77.9,78.03,77.78,77.97,19900.0,64.4985,64.6061,64.3991,64.5564,19900.0
2008-07-21 14:20:00,78.0,78.01,77.84,77.9,15300.0,64.5813,64.5895,64.4488,64.4985,15300.0
2008-07-21 14:25:00,77.85,77.92,77.6,77.65,34400.0,64.4571,64.515,64.2501,64.2915,34400.0
2008-07-21 14:30:00,77.65,77.76,77.61,77.71,21600.0,64.2915,64.3826,64.2584,64.3412,21600.0
2008-07-21 14:35:00,77.67,77.75,77.58,77.65,15000.0,64.308,64.3743,64.2335,64.2915,15000.0
2008-07-21 14:40:00,77.64,77.66,77.56,77.6,21400.0,64.2832,64.2998,64.217,64.2501,21400.0
2008-07-21 14:45:00,77.6,77.6,77.47,77.52,42000.0,64.2501,64.2501,64.1424,64.1838,42000.0
2008-07-21 14:50:00,77.5,77.57,77.47,77.57,15400.0,64.1673,64.2252,64.1424,64.2252,15400.0
2008-07-21 14:55:00,77.55,77.62,77.52,77.57,20900.0,64.2087,64.2666,64.1838,64.2252,20900.0
2008-07-21 15:00:00,77.57,77.79,77.57,77.61,31100.0,64.2252,64.4074,64.2252,64.2584,31100.0
2008-07-21 15:05:00,77.61,77.67,77.51,77.65,33500.0,64.2584,64.308,64.1756,64.2915,33500.0
2008-07-21 15:10:00,77.6,77.69,77.45,77.51,41300.0,64.2501,64.3246,64.1259,64.1756,41300.0
2008-07-21 15:15:00,77.49,77.69,77.49,77.67,48900.0,64.159,64.3246,64.159,64.308,48900.0
2008-07-21 15:20:00,77.71,77.82,77.6,77.65,61500.0,64.3412,64.4322,64.2501,64.2915,61500.0
2008-07-21 15:25:00,77.65,77.68,77.47,77.54,35100.0,64.2915,64.3163,64.1424,64.2004,35100.0
2008-07-21 15:30:00,77.53,77.61,77.44,77.58,30400.0,64.1921,64.2584,64.1176,64.2335,30400.0
2008-07-21 15:35:00,77.59,77.75,77.53,77.7,49000.0,64.2418,64.3743,64.1921,64.3329,49000.0
2008-07-21 15:40:00,77.72,77.93,77.66,77.8,89300.0,64.3494,64.5233,64.2998,64.4157,89300.0
2008-07-21 15:45:00,77.82,77.9,77.73,77.9,72800.0,64.4322,64.4985,64.3577,64.4985,72800.0
2008-07-21 15:50:00,77.9,77.95,77.77,77.89,85500.0,64.4985,64.5399,64.3908,64.4902,85500.0
2008-07-21 15:55:00,77.9,78.0,77.82,77.88,121200.0,64.4985,64.5813,64.4322,64.4819,121200.0
2008-07-22 09:30:00,77.1,78.19,77.1,77.78,50500.0,63.8361,64.7386,63.8361,64.3991,50500.0
2008-07-22 09:35:00,77.85,77.94,77.59,77.8,42700.0,64.4571,64.5316,64.2418,64.4157,42700.0
2008-07-22 09:40:00,77.78,78.17,77.51,78.13,51900.0,64.3991,64.722,64.1756,64.6889,51900.0
2008-07-22 09:45:00,78.07,78.6,77.84,78.45,57000.0,64.6392,65.078,64.4488,64.9538,57000.0
2008-07-22 09:50:00,78.42,78.42,78.13,78.26,30100.0,64.929,64.929,64.6889,64.7965,30100.0
2008-07-22 09:55:00,78.31,78.66,78.26,78.66,31100.0,64.8379,65.1277,64.7965,65.1277,31100.0
2008-07-22 10:00:00,78.66,79.41,78.63,79.41,58800.0,65.1277,65.7487,65.1029,65.7487,58800.0
2008-07-22 10:05:00,79.35,79.67,78.99,79.07,52100.0,65.699,65.964,65.4009,65.4672,52100.0
2008-07-22 10:10:00,79.06,79.33,78.98,79.28,17000.0,65.4589,65.6825,65.3927,65.6411,17000.0
2008-07-22 10:15:00,79.28,79.81,78.98,79.57,43700.0,65.6411,66.0799,65.3927,65.8812,43700.0
2008-07-22 10:20:00,79.62,79.69,79.33,79.48,27700.0,65.9226,65.9805,65.6825,65.8067,27700.0
2008-07-22 10:25:00,79.45,79.64,79.38,79.54,38300.0,65.7818,65.9391,65.7239,65.8563,38300.0
2008-07-22 10:30:00,79.58,79.62,79.27,79.36,25300.0,65.8894,65.9226,65.6328,65.7073,25300.0
2008-07-22 10:35:00,79.33,79.43,79.31,79.4,10000.0,65.6825,65.7653,65.6659,65.7404,10000.0
2008-07-22 10:40:00,79.4,79.57,79.38,79.54,17100.0,65.7404,65.8812,65.7239,65.8563,17100.0
2008-07-22 10:45:00,79.59,79.64,79.41,79.64,24300.0,65.8977,65.9391,65.7487,65.9391,24300.0
2008-07-22 10:50:00,79.64,79.73,79.49,79.49,27300.0,65.9391,66.0136,65.8149,65.8149,27300.0
2008-07-22 10:55:00,79.52,79.63,79.42,79.63,17800.0,65.8398,65.9308,65.757,65.9308,17800.0
2008-07-22 11:00:00,79.63,79.84,79.61,79.84,33600.0,65.9308,66.1047,65.9143,66.1047,33600.0
2008-07-22 11:05:00,79.8,80.0,79.79,79.94,36000.0,66.0716,66.2372,66.0633,66.1875,36000.0
2008-07-22 11:10:00,79.95,80.0,79.87,79.88,23800.0,66.1958,66.2372,66.1296,66.1378,23800.0
2008-07-22 11:15:00,79.95,80.12,79.89,79.92,31700.0,66.1958,66.3366,66.1461,66.171,31700.0
2008-07-22 11:20:00,79.94,80.12,79.88,79.96,39400.0,66.1875,66.3366,66.1378,66.2041,39400.0
2008-07-22 11:25:00,79.94,80.0,79.85,79.88,21100.0,66.1875,66.2372,66.113,66.1378,21100.0
2008-07-22 11:30:00,79.88,80.04,79.85,79.91,68200.0,66.1378,66.2703,66.113,66.1627,68200.0
2008-07-22 11:35:00,79.92,80.06,79.84,79.85,46000.0,66.171,66.2869,66.1047,66.113,46000.0
2008-07-22 11:40:00,79.86,79.93,79.75,79.8,29000.0,66.1213,66.1792,66.0302,66.0716,29000.0
2008-07-22 11:45:00,79.78,80.0,79.75,79.75,46800.0,66.055,66.2372,66.0302,66.0302,46800.0
2008-07-22 11:50:00,79.75,79.84,79.54,79.63,38700.0,66.0302,66.1047,65.8563,65.9308,38700.0
2008-07-22 11:55:00,79.62,79.74,79.47,79.68,22700.0,65.9226,66.0219,65.7984,65.9722,22700.0
2008-07-22 12:00:00,79.72,80.04,79.72,79.91,59700.0,66.0054,66.2703,66.0054,66.1627,59700.0
2008-07-22 12:05:00,79.9,80.13,79.83,80.13,24700.0,66.1544,66.3448,66.0964,66.3448,24700.0
2008-07-22 12:10:00,80.13,80.2,79.83,79.84,50800.0,66.3448,66.4028,66.0964,66.1047,50800.0
2008-07-22 12:15:00,79.85,79.98,79.74,79.81,30600.0,66.113,66.2206,66.0219,66.0799,30600.0
2008-07-22 12:20:00,79.85,79.89,79.74,79.86,25100.0,66.113,66.1461,66.0219,66.1213,25100.0
2008-07-22 12:25:00,79.85,79.85,79.48,79.61,24300.0,66.113,66.113,65.8067,65.9143,24300.0
2008-07-22 12:30:00,79.64,79.83,79.62,79.74,20700.0,65.9391,66.0964,65.9226,66.0219,20700.0
2008-07-22 12:35:00,79.7,79.86,79.64,79.79,19000.0,65.9888,66.1213,65.9391,66.0633,19000.0
2008-07-22 12:40:00,79.77,79.88,79.55,79.74,34200.0,66.0468,66.1378,65.8646,66.0219,34200.0
2008-07-22 12:45:00,79.8,79.88,79.6,79.8,18900.0,66.0716,66.1378,65.906,66.0716,18900.0
2008-07-22 12:50:00,79.81,79.86,79.67,79.71,19000.0,66.0799,66.1213,65.964,65.9971,19000.0
2008-07-22 12:55:00,79.7,79.74,79.64,79.71,13000.0,65.9888,66.0219,65.9391,65.9971,13000.0
2008-07-22 13:00:00,79.7,79.75,79.45,79.48,29900.0,65.9888,66.0302,65.7818,65.8067,29900.0
2008-07-22 13:05:00,79.47,79.56,79.39,79.52,16000.0,65.7984,65.8729,65.7321,65.8398,16000.0
2008-07-22 13:10:00,79.53,79.58,79.43,79.54,15400.0,65.8481,65.8894,65.7653,65.8563,15400.0
2008-07-22 13:15:00,79.52,79.68,79.45,79.52,31600.0,65.8398,65.9722,65.7818,65.8398,31600.0
2008-07-22 13:20:00,79.51,79.67,79.43,79.64,25800.0,65.8315,65.964,65.7653,65.9391,25800.0
2008-07-22 13:25:00,79.67,79.74,79.56,79.65,25200.0,65.964,66.0219,65.8729,65.9474,25200.0
2008-07-22 13:30:00,79.65,79.74,79.48,79.58,18600.0,65.9474,66.0219,65.8067,65.8894,18600.0
2008-07-22 13:35:00,79.55,79.79,79.55,79.74,19900.0,65.8646,66.0633,65.8646,66.0219,19900.0
2008-07-22 13:40:00,79.74,80.06,79.71,79.91,49900.0,66.0219,66.2869,65.9971,66.1627,49900.0
2008-07-22 13:45:00,79.94,79.94,79.8,79.82,21200.0,66.1875,66.1875,66.0716,66.0882,21200.0
2008-07-22 13:50:00,79.83,79.88,79.7,79.7,14200.0,66.0964,66.1378,65.9888,65.9888,14200.0
2008-07-22 13:55:00,79.7,79.74,79.58,79.64,11200.0,65.9888,66.0219,65.8894,65.9391,11200.0
2008-07-22 14:00:00,79.64,79.71,79.52,79.61,22600.0,65.9391,65.9971,65.8398,65.9143,22600.0
2008-07-22 14:05:00,79.57,79.57,79.27,79.38,46800.0,65.8812,65.8812,65.6328,65.7239,46800.0
2008-07-22 14:10:00,79.38,79.39,78.99,78.99,53400.0,65.7239,65.7321,65.4009,65.4009,53400.0
2008-07-22 14:15:00,79.03,79.16,78.88,79.13,68000.0,65.4341,65.5417,65.3099,65.5169,68000.0
2008-07-22 14:20:00,79.15,79.4,79.09,79.34,30400.0,65.5334,65.7404,65.4837,65.6907,30400.0
2008-07-22 14:25:00,79.32,79.69,79.25,79.66,33100.0,65.6742,65.9805,65.6162,65.9557,33100.0
2008-07-22 14:30:00,79.72,79.77,79.63,79.74,15600.0,66.0054,66.0468,65.9308,66.0219,15600.0
2008-07-22 14:35:00,79.72,79.82,79.55,79.81,24300.0,66.0054,66.0882,65.8646,66.0799,24300.0
2008-07-22 14:40:00,79.8,80.01,79.77,79.96,44800.0,66.0716,66.2455,66.0468,66.2041,44800.0
2008-07-22 14:45:00,79.97,80.06,79.81,79.86,91000.0,66.2124,66.2869,66.0799,66.1213,91000.0
2008-07-22 14:50:00,79.85,79.87,79.73,79.81,16000.0,66.113,66.1296,66.0136,66.0799,16000.0
2008-07-22 14:55:00,79.8,79.92,79.72,79.92,24000.0,66.0716,66.171,66.0054,66.171,24000.0
2008-07-22 15:00:00,79.93,80.01,79.8,79.8,54800.0,66.1792,66.2455,66.0716,66.0716,54800.0
2008-07-22 15:05:00,79.81,80.0,79.58,79.59,54500.0,66.0799,66.2372,65.8894,65.8977,54500.0
2008-07-22 15:10:00,79.59,79.8,79.58,79.76,21800.0,65.8977,66.0716,65.8894,66.0385,21800.0
2008-07-22 15:15:00,79.78,79.79,79.67,79.75,18400.0,66.055,66.0633,65.964,66.0302,18400.0
2008-07-22 15:20:00,79.75,79.85,79.73,79.8,29300.0,66.0302,66.113,66.0136,66.0716,29300.0
2008-07-22 15:25:00,79.83,79.94,79.82,79.93,36400.0,66.0964,66.1875,66.0882,66.1792,36400.0
2008-07-22 15:30:00,79.94,80.24,79.94,80.17,65200.0,66.1875,66.4359,66.1875,66.3779,65200.0
2008-07-22 15:35:00,80.19,80.25,79.94,80.02,120100.0,66.3945,66.4442,66.1875,66.2538,120100.0
2008-07-22 15:40:00,80.04,80.48,79.99,80.35,130900.0,66.2703,66.6346,66.2289,66.527,130900.0
2008-07-22 15:45:00,80.35,80.43,80.29,80.35,65000.0,66.527,66.5932,66.4773,66.527,65000.0
2008-07-22 15:50:00,80.36,80.55,80.36,80.49,103700.0,66.5353,66.6926,66.5353,66.6429,103700.0
2008-07-22 15:55:00,80.48,80.54,80.38,80.46,118700.0,66.6346,66.6843,66.5518,66.6181,118700.0
2008-07-23 09:30:00,80.94,81.45,80.86,81.44,73400.0,67.0155,67.4377,66.9492,67.4295,73400.0
2008-07-23 09:35:00,81.42,81.62,81.01,81.32,78800.0,67.4129,67.5785,67.0734,67.3301,78800.0
2008-07-23 09:40:00,81.26,81.75,81.13,81.27,67600.0,67.2804,67.6861,67.1728,67.2887,67600.0
2008-07-23 09:45:00,81.2,81.73,81.19,81.65,36300.0,67.2308,67.6696,67.2225,67.6033,36300.0
2008-07-23 09:50:00,81.63,81.63,81.21,81.29,53400.0,67.5868,67.5868,67.239,67.3053,53400.0
2008-07-23 09:55:00,81.29,81.48,81.05,81.18,55600.0,67.3053,67.4626,67.1066,67.2142,55600.0
2008-07-23 10:00:00,81.17,81.47,80.98,81.45,48400.0,67.2059,67.4543,67.0486,67.4377,48400.0
2008-07-23 10:05:00,81.43,81.97,81.43,81.88,52500.0,67.4212,67.8683,67.4212,67.7938,52500.0
2008-07-23 10:10:00,81.85,82.44,81.85,82.34,71300.0,67.7689,68.2574,67.7689,68.1746,71300.0
2008-07-23 10:15:00,82.32,82.89,82.32,82.85,73000.0,68.1581,68.63,68.1581,68.5969,73000.0
2008-07-23 10:20:00,82.85,83.28,82.84,83.01,92800.0,68.5969,68.9529,68.5886,68.7294,92800.0
2008-07-23 10:25:00,83.0,83.31,83.0,83.01,73200.0,68.7211,68.9778,68.7211,68.7294,73200.0
2008-07-23 10:30:00,83.01,83.04,82.93,82.97,50300.0,68.7294,68.7542,68.6631,68.6963,50300.0
2008-07-23 10:35:00,82.98,83.17,82.75,83.08,56800.0,68.7045,68.8618,68.5141,68.7873,56800.0
2008-07-23 10:40:00,83.07,83.32,82.99,83.04,116200.0,68.779,68.986,68.7128,68.7542,116200.0
2008-07-23 10:45:00,83.05,83.09,82.92,83.02,47600.0,68.7625,68.7956,68.6549,68.7376,47600.0
2008-07-23 10:50:00,83.03,83.47,83.02,83.1,53900.0,68.7459,69.1102,68.7376,68.8039,53900.0
2008-07-23 10:55:00,83.08,83.13,82.88,82.94,42200.0,68.7873,68.8287,68.6217,68.6714,42200.0
2008-07-23 11:00:00,82.94,82.94,82.49,82.62,58600.0,68.6714,68.6714,68.2988,68.4065,58600.0
2008-07-23 11:05:00,82.61,82.71,82.37,82.71,127400.0,68.3982,68.481,68.1995,68.481,127400.0
2008-07-23 11:10:00,82.64,82.74,82.55,82.59,29500.0,68.423,68.5058,68.3485,68.3816,29500.0
2008-07-23 11:15:00,82.59,82.79,82.59,82.74,27800.0,68.3816,68.5472,68.3816,68.5058,27800.0
2008-07-23 11:20:00,82.74,82.84,82.64,82.67,48600.0,68.5058,68.5886,68.423,68.4479,48600.0
2008-07-23 11:25:00,82.67,82.88,82.67,82.81,88400.0,68.4479,68.6217,68.4479,68.5638,88400.0
2008-07-23 11:30:00,82.81,82.88,82.75,82.82,31600.0,68.5638,68.6217,68.5141,68.5721,31600.0
2008-07-23 11:35:00,82.81,83.0,82.75,82.94,28200.0,68.5638,68.7211,68.5141,68.6714,28200.0
2008-07-23 11:40:00,82.94,83.16,82.87,82.98,49000.0,68.6714,68.8536,68.6135,68.7045,49000.0
2008-07-23 11:45:00,82.97,83.03,82.86,82.9,94800.0,68.6963,68.7459,68.6052,68.6383,94800.0
2008-07-23 11:50:00,82.9,82.94,82.65,82.71,54700.0,68.6383,68.6714,68.4313,68.481,54700.0
2008-07-23 11:55:00,82.71,82.71,82.35,82.54,46300.0,68.481,68.481,68.1829,68.3402,46300.0
2008-07-23 12:00:00,82.52,82.57,82.37,82.4,21800.0,68.3237,68.3651,68.1995,68.2243,21800.0
2008-07-23 12:05:00,82.4,82.48,82.23,82.29,54100.0,68.2243,68.2905,68.0836,68.1332,54100.0
2008-07-23 12:10:00,82.24,82.26,82.02,82.15,50100.0,68.0918,68.1084,67.9097,68.0173,50100.0
2008-07-23 12:15:00,82.17,82.18,82.0,82.17,52600.0,68.0339,68.0422,67.8931,68.0339,52600.0
2008-07-23 12:20:00,82.19,82.3,82.04,82.18,44000.0,68.0504,68.1415,67.9262,68.0422,44000.0
2008-07-23 12:25:00,82.16,82.24,82.11,82.11,22100.0,68.0256,68.0918,67.9842,67.9842,22100.0
2008-07-23 12:30:00,82.12,82.14,81.86,81.92,36000.0,67.9925,68.009,67.7772,67.8269,36000.0
2008-07-23 12:35:00,81.92,82.25,81.91,82.25,27900.0,67.8269,68.1001,67.8186,68.1001,27900.0
2008-07-23 12:40:00,82.25,82.4,82.2,82.39,30200.0,68.1001,68.2243,68.0587,68.216,30200.0
2008-07-23 12:45:00,82.34,82.45,82.25,82.25,31800.0,68.1746,68.2657,68.1001,68.1001,31800.0
2008-07-23 12:50:00,82.26,82.43,82.22,82.37,22200.0,68.1084,68.2491,68.0753,68.1995,22200.0
2008-07-23 12:55:00,82.38,82.5,82.38,82.44,15800.0,68.2078,68.3071,68.2078,68.2574,15800.0
2008-07-23 13:00:00,82.44,82.48,82.33,82.33,21200.0,68.2574,68.2905,68.1664,68.1664,21200.0
2008-07-23 13:05:00,82.33,82.42,82.13,82.14,27900.0,68.1664,68.2409,68.0008,68.009,27900.0
2008-07-23 13:10:00,82.14,82.42,82.14,82.37,22100.0,68.009,68.2409,68.009,68.1995,22100.0
2008-07-23 13:15:00,82.37,82.42,82.31,82.35,13900.0,68.1995,68.2409,68.1498,68.1829,13900.0
2008-07-23 13:20:00,82.35,82.5,82.32,82.45,19100.0,68.1829,68.3071,68.1581,68.2657,19100.0
2008-07-23 13:25:00,82.45,82.54,82.39,82.48,24900.0,68.2657,68.3402,68.216,68.2905,24900.0
2008-07-23 13:30:00,82.48,82.48,82.32,82.33,26500.0,68.2905,68.2905,68.1581,68.1664,26500.0
2008-07-23 13:35:00,82.33,82.48,82.31,82.46,30800.0,68.1664,68.2905,68.1498,68.274,30800.0
2008-07-23 13:40:00,82.46,82.73,82.44,82.73,35000.0,68.274,68.4975,68.2574,68.4975,35000.0
2008-07-23 13:45:00,82.72,82.75,82.65,82.67,25500.0,68.4893,68.5141,68.4313,68.4479,25500.0
2008-07-23 13:50:00,82.67,82.73,82.19,82.27,23200.0,68.4479,68.4975,68.0504,68.1167,23200.0
2008-07-23 13:55:00,82.25,82.29,81.98,82.27,30800.0,68.1001,68.1332,67.8766,68.1167,30800.0
2008-07-23 14:00:00,82.27,82.5,82.2,82.43,20200.0,68.1167,68.3071,68.0587,68.2491,20200.0
2008-07-23 14:05:00,82.44,82.69,82.42,82.59,22900.0,68.2574,68.4644,68.2409,68.3816,22900.0
2008-07-23 14:10:00,82.59,82.61,82.2,82.36,24100.0,68.3816,68.3982,68.0587,68.1912,24100.0
2008-07-23 14:15:00,82.35,82.48,82.35,82.4,20400.0,68.1829,68.2905,68.1829,68.2243,20400.0
2008-07-23 14:20:00,82.4,82.6,82.39,82.57,29100.0,68.2243,68.3899,68.216,68.3651,29100.0
2008-07-23 14:25:00,82.57,82.89,82.53,82.86,30500.0,68.3651,68.63,68.3319,68.6052,30500.0
2008-07-23 14:30:00,82.86,83.03,82.86,83.0,39600.0,68.6052,68.7459,68.6052,68.7211,39600.0
2008-07-23 14:35:00,83.01,83.03,82.67,82.73,43500.0,68.7294,68.7459,68.4479,68.4975,43500.0
2008-07-23 14:40:00,82.73,82.93,82.67,82.9,32600.0,68.4975,68.6631,68.4479,68.6383,32600.0
2008-07-23 14:45:00,82.9,82.96,82.75,82.83,22000.0,68.6383,68.688,68.5141,68.5803,22000.0
2008-07-23 14:50:00,82.83,83.14,82.79,83.0,66700.0,68.5803,68.837,68.5472,68.7211,66700.0
2008-07-23 14:55:00,83.0,83.15,82.95,83.01,42900.0,68.7211,68.8453,68.6797,68.7294,42900.0
2008-07-23 15:00:00,83.01,83.07,82.78,82.84,44000.0,68.7294,68.779,68.5389,68.5886,44000.0
2008-07-23 15:05:00,82.83,82.95,82.74,82.81,36700.0,68.5803,68.6797,68.5058,68.5638,36700.0
2008-07-23 15:10:00,82.81,82.99,82.73,82.8,50900.0,68.5638,68.7128,68.4975,68.5555,50900.0
2008-07-23 15:15:00,82.78,82.8,82.54,82.56,41300.0,68.5389,68.5555,68.3402,68.3568,41300.0
2008-07-23 15:20:00,82.55,82.9,82.46,82.86,47500.0,68.3485,68.6383,68.274,68.6052,47500.0
2008-07-23 15:25:00,82.85,83.02,82.63,82.72,51300.0,68.5969,68.7376,68.4147,68.4893,51300.0
2008-07-23 15:30:00,82.72,83.0,82.7,82.92,50800.0,68.4893,68.7211,68.4727,68.6549,50800.0
2008-07-23 15:35:00,82.92,83.03,82.75,82.9,78900.0,68.6549,68.7459,68.5141,68.6383,78900.0
2008-07-23 15:40:00,82.87,83.0,82.8,82.84,72100.0,68.6135,68.7211,68.5555,68.5886,72100.0
2008-07-23 15:45:00,82.84,83.0,82.81,82.93,64200.0,68.5886,68.7211,68.5638,68.6631,64200.0
2008-07-23 15:50:00,82.93,83.0,82.91,82.95,104800.0,68.6631,68.7211,68.6466,68.6797,104800.0
2008-07-23 15:55:00,82.95,83.08,82.93,83.07,117500.0,68.6797,68.7873,68.6631,68.779,117500.0
2008-07-24 09:30:00,83.0,83.2,82.49,82.49,25600.0,68.7211,68.8867,68.2988,68.2988,25600.0
2008-07-24 09:35:00,82.48,82.74,82.15,82.31,98400.0,68.2905,68.5058,68.0173,68.1498,98400.0
2008-07-24 09:40:00,82.3,82.34,81.88,82.26,130100.0,68.1415,68.1746,67.7938,68.1084,130100.0
2008-07-24 09:45:00,82.31,82.63,82.18,82.24,45000.0,68.1498,68.4147,68.0422,68.0918,45000.0
2008-07-24 09:50:00,82.25,82.32,82.05,82.23,61100.0,68.1001,68.1581,67.9345,68.0836,61100.0
2008-07-24 09:55:00,82.2,82.3,82.13,82.27,11100.0,68.0587,68.1415,68.0008,68.1167,11100.0
2008-07-24 10:00:00,82.26,82.26,81.9,82.0,79800.0,68.1084,68.1084,67.8103,67.8931,79800.0
2008-07-24 10:05:00,81.96,81.98,81.4,81.49,48300.0,67.86,67.8766,67.3963,67.4709,48300.0
2008-07-24 10:10:00,81.51,81.71,81.45,81.71,19200.0,67.4874,67.653,67.4377,67.653,19200.0
2008-07-24 10:15:00,81.67,81.92,81.67,81.7,36400.0,67.6199,67.8269,67.6199,67.6447,36400.0
2008-07-24 10:20:00,81.7,81.75,81.57,81.66,33400.0,67.6447,67.6861,67.5371,67.6116,33400.0
2008-07-24 10:25:00,81.66,81.87,81.58,81.76,55500.0,67.6116,67.7855,67.5454,67.6944,55500.0
2008-07-24 10:30:00,81.74,81.77,81.57,81.71,32800.0,67.6779,67.7027,67.5371,67.653,32800.0
2008-07-24 10:35:00,81.68,81.92,81.67,81.67,46100.0,67.6282,67.8269,67.6199,67.6199,46100.0
2008-07-24 10:40:00,81.66,81.84,81.6,81.67,30200.0,67.6116,67.7606,67.5619,67.6199,30200.0
2008-07-24 10:45:00,81.64,82.16,81.62,81.97,22000.0,67.5951,68.0256,67.5785,67.8683,22000.0
2008-07-24 10:50:00,81.98,82.18,81.82,81.95,39000.0,67.8766,68.0422,67.7441,67.8517,39000.0
2008-07-24 10:55:00,81.95,82.04,81.84,81.89,32000.0,67.8517,67.9262,67.7606,67.802,32000.0
2008-07-24 11:00:00,81.9,82.03,81.77,81.82,53300.0,67.8103,67.918,67.7027,67.7441,53300.0
2008-07-24 11:05:00,81.84,81.92,81.57,81.57,32300.0,67.7606,67.8269,67.5371,67.5371,32300.0
2008-07-24 11:10:00,81.59,81.91,81.55,81.79,30000.0,67.5537,67.8186,67.5205,67.7193,30000.0
2008-07-24 11:15:00,81.79,82.11,81.77,82.11,18700.0,67.7193,67.9842,67.7027,67.9842,18700.0
2008-07-24 11:20:00,82.1,82.2,82.0,82.11,10600.0,67.9759,68.0587,67.8931,67.9842,10600.0
2008-07-24 11:25:00,82.09,82.11,81.92,81.92,18000.0,67.9676,67.9842,67.8269,67.8269,18000.0
2008-07-24 11:30:00,81.91,82.05,81.77,81.89,26300.0,67.8186,67.9345,67.7027,67.802,26300.0
2008-07-24 11:35:00,81.93,82.0,81.8,82.0,15600.0,67.8352,67.8931,67.7275,67.8931,15600.0
2008-07-24 11:40:00,81.97,82.01,81.89,81.98,11100.0,67.8683,67.9014,67.802,67.8766,11100.0
2008-07-24 11:45:00,81.96,82.25,81.93,82.21,14000.0,67.86,68.1001,67.8352,68.067,14000.0
2008-07-24 11:50:00,82.24,82.37,82.24,82.3,25400.0,68.0918,68.1995,68.0918,68.1415,25400.0
2008-07-24 11:55:00,82.3,82.4,82.3,82.31,22500.0,68.1415,68.2243,68.1415,68.1498,22500.0
2008-07-24 12:00:00,82.34,82.39,82.03,82.06,13800.0,68.1746,68.216,67.918,67.9428,13800.0
2008-07-24 12:05:00,82.07,82.07,81.81,81.93,11900.0,67.9511,67.9511,67.7358,67.8352,11900.0
2008-07-24 12:10:00,81.94,81.94,81.59,81.59,11000.0,67.8434,67.8434,67.5537,67.5537,11000.0
2008-07-24 12:15:00,81.62,81.7,81.52,81.58,17800.0,67.5785,67.6447,67.4957,67.5454,17800.0
2008-07-24 12:20:00,81.58,81.6,81.52,81.52,9600.0,67.5454,67.5619,67.4957,67.4957,9600.0
2008-07-24 12:25:00,81.52,81.55,81.15,81.19,31800.0,67.4957,67.5205,67.1894,67.2225,31800.0
2008-07-24 12:30:00,81.19,81.31,81.12,81.31,36400.0,67.2225,67.3218,67.1645,67.3218,36400.0
2008-07-24 12:35:00,81.31,81.32,81.11,81.16,18600.0,67.3218,67.3301,67.1562,67.1976,18600.0
2008-07-24 12:40:00,81.15,81.19,80.98,81.16,30000.0,67.1894,67.2225,67.0486,67.1976,30000.0
2008-07-24 12:45:00,81.09,81.15,81.01,81.01,26300.0,67.1397,67.1894,67.0734,67.0734,26300.0
2008-07-24 12:50:00,81.01,81.1,80.83,80.88,33200.0,67.0734,67.148,66.9244,66.9658,33200.0
2008-07-24 12:55:00,80.85,80.99,80.83,80.9,16900.0,66.941,67.0569,66.9244,66.9824,16900.0
2008-07-24 13:00:00,80.85,80.87,80.6,80.67,34000.0,66.941,66.9575,66.734,66.7919,34000.0
2008-07-24 13:05:00,80.67,80.67,80.36,80.39,47200.0,66.7919,66.7919,66.5353,66.5601,47200.0
2008-07-24 13:10:00,80.39,80.62,80.39,80.5,30800.0,66.5601,66.7505,66.5601,66.6512,30800.0
2008-07-24 13:15:00,80.47,80.65,80.47,80.55,60200.0,66.6263,66.7754,66.6263,66.6926,60200.0
2008-07-24 13:20:00,80.54,80.61,80.45,80.61,15500.0,66.6843,66.7423,66.6098,66.7423,15500.0
2008-07-24 13:25:00,80.61,80.61,80.39,80.44,18500.0,66.7423,66.7423,66.5601,66.6015,18500.0
2008-07-24 13:30:00,80.45,80.58,80.33,80.33,26000.0,66.6098,66.7174,66.5104,66.5104,26000.0
2008-07-24 13:35:00,80.33,80.42,80.27,80.42,33700.0,66.5104,66.5849,66.4607,66.5849,33700.0
2008-07-24 13:40:00,80.41,80.48,80.29,80.33,34300.0,66.5767,66.6346,66.4773,66.5104,34300.0
2008-07-24 13:45:00,80.31,80.39,80.22,80.28,24700.0,66.4939,66.5601,66.4193,66.469,24700.0
2008-07-24 13:50:00,80.29,80.35,80.08,80.13,28800.0,66.4773,66.527,66.3034,66.3448,28800.0
2008-07-24 13:55:00,80.15,80.34,80.13,80.25,26100.0,66.3614,66.5187,66.3448,66.4442,26100.0
2008-07-24 14:00:00,80.23,80.35,80.12,80.31,30000.0,66.4276,66.527,66.3366,66.4939,30000.0
2008-07-24 14:05:00,80.31,80.34,80.17,80.22,19500.0,66.4939,66.5187,66.3779,66.4193,19500.0
2008-07-24 14:10:00,80.17,80.21,80.03,80.18,12900.0,66.3779,66.4111,66.262,66.3862,12900.0
2008-07-24 14:15:00,80.17,80.17,80.05,80.13,24300.0,66.3779,66.3779,66.2786,66.3448,24300.0
2008-07-24 14:20:00,80.16,80.2,80.04,80.12,21900.0,66.3697,66.4028,66.2703,66.3366,21900.0
2008-07-24 14:25:00,80.12,80.2,80.04,80.09,20400.0,66.3366,66.4028,66.2703,66.3117,20400.0
2008-07-24 14:30:00,80.09,80.15,80.01,80.05,14900.0,66.3117,66.3614,66.2455,66.2786,14900.0
2008-07-24 14:35:00,80.07,80.17,80.0,80.17,20200.0,66.2952,66.3779,66.2372,66.3779,20200.0
2008-07-24 14:40:00,80.13,80.19,80.02,80.15,17300.0,66.3448,66.3945,66.2538,66.3614,17300.0
2008-07-24 14:45:00,80.15,80.3,80.15,80.27,17000.0,66.3614,66.4856,66.3614,66.4607,17000.0
2008-07-24 14:50:00,80.26,80.28,80.05,80.16,29100.0,66.4525,66.469,66.2786,66.3697,29100.0
2008-07-24 14:55:00,80.14,80.43,80.12,80.42,28000.0,66.3531,66.5932,66.3366,66.5849,28000.0
2008-07-24 15:00:00,80.42,80.55,80.39,80.54,47700.0,66.5849,66.6926,66.5601,66.6843,47700.0
2008-07-24 15:05:00,80.52,80.54,80.23,80.27,30600.0,66.6677,66.6843,66.4276,66.4607,30600.0
2008-07-24 15:10:00,80.27,80.28,80.12,80.21,35100.0,66.4607,66.469,66.3366,66.4111,35100.0
2008-07-24 15:15:00,80.19,80.29,80.04,80.2,49500.0,66.3945,66.4773,66.2703,66.4028,49500.0
2008-07-24 15:20:00,80.19,80.28,80.1,80.21,84000.0,66.3945,66.469,66.32,66.4111,84000.0
2008-07-24 15:25:00,80.21,80.29,80.11,80.17,65300.0,66.4111,66.4773,66.3283,66.3779,65300.0
2008-07-24 15:30:00,80.15,80.18,79.88,79.88,77900.0,66.3614,66.3862,66.1378,66.1378,77900.0
2008-07-24 15:35:00,79.89,79.94,79.76,79.85,96200.0,66.1461,66.1875,66.0385,66.113,96200.0
2008-07-24 15:40:00,79.84,79.84,79.42,79.55,172800.0,66.1047,66.1047,65.757,65.8646,172800.0
2008-07-24 15:45:00,79.57,79.71,79.53,79.66,106700.0,65.8812,65.9971,65.8481,65.9557,106700.0
2008-07-24 15:50:00,79.67,79.82,79.64,79.76,106600.0,65.964,66.0882,65.9391,66.0385,106600.0
2008-07-24 15:55:00,79.76,79.93,79.75,79.87,152600.0,66.0385,66.1792,66.0302,66.1296,152600.0
2008-07-25 09:30:00,80.01,80.93,79.89,79.95,31200.0,66.2455,67.0072,66.1461,66.1958,31200.0
2008-07-25 09:35:00,79.91,80.19,79.72,79.79,29600.0,66.1627,66.3945,66.0054,66.0633,29600.0
2008-07-25 09:40:00,79.82,79.93,79.74,79.76,20100.0,66.0882,66.1792,66.0219,66.0385,20100.0
2008-07-25 09:45:00,79.76,79.76,79.22,79.23,39000.0,66.0385,66.0385,65.5914,65.5997,39000.0
2008-07-25 09:50:00,79.24,79.36,79.13,79.27,37900.0,65.6079,65.7073,65.5169,65.6328,37900.0
2008-07-25 09:55:00,79.24,80.0,79.24,79.69,52500.0,65.6079,66.2372,65.6079,65.9805,52500.0
2008-07-25 10:00:00,79.73,80.22,79.68,80.11,40700.0,66.0136,66.4193,65.9722,66.3283,40700.0
2008-07-25 10:05:00,80.18,80.61,79.8,80.21,49300.0,66.3862,66.7423,66.0716,66.4111,49300.0
2008-07-25 10:10:00,80.17,80.43,79.91,80.33,26800.0,66.3779,66.5932,66.1627,66.5104,26800.0
2008-07-25 10:15:00,80.32,80.44,80.0,80.27,24100.0,66.5021,66.6015,66.2372,66.4607,24100.0
2008-07-25 10:20:00,80.29,80.61,80.13,80.13,31800.0,66.4773,66.7423,66.3448,66.3448,31800.0
2008-07-25 10:25:00,80.11,80.11,79.5,79.5,27200.0,66.3283,66.3283,65.8232,65.8232,27200.0
2008-07-25 10:30:00,79.51,79.78,79.45,79.72,15200.0,65.8315,66.055,65.7818,66.0054,15200.0
2008-07-25 10:35:00,79.73,79.75,79.54,79.69,22300.0,66.0136,66.0302,65.8563,65.9805,22300.0
2008-07-25 10:40:00,79.69,79.81,79.62,79.72,29000.0,65.9805,66.0799,65.9226,66.0054,29000.0
2008-07-25 10:45:00,79.76,79.83,79.62,79.78,23900.0,66.0385,66.0964,65.9226,66.055,23900.0
2008-07-25 10:50:00,79.81,79.81,79.59,79.7,25000.0,66.0799,66.0799,65.8977,65.9888,25000.0
2008-07-25 10:55:00,79.73,79.95,79.69,79.93,39200.0,66.0136,66.1958,65.9805,66.1792,39200.0
2008-07-25 11:00:00,79.93,80.02,79.84,79.86,18900.0,66.1792,66.2538,66.1047,66.1213,18900.0
2008-07-25 11:05:00,79.88,80.0,79.85,79.93,55700.0,66.1378,66.2372,66.113,66.1792,55700.0
2008-07-25 11:10:00,79.93,79.96,79.81,79.9,40600.0,66.1792,66.2041,66.0799,66.1544,40600.0
2008-07-25 11:15:00,79.91,79.91,79.51,79.52,20000.0,66.1627,66.1627,65.8315,65.8398,20000.0
2008-07-25 11:20:00,79.52,79.7,79.33,79.52,18100.0,65.8398,65.9888,65.6825,65.8398,18100.0
2008-07-25 11:25:00,79.51,79.57,79.47,79.49,15900.0,65.8315,65.8812,65.7984,65.8149,15900.0
2008-07-25 11:30:00,79.51,79.84,79.5,79.8,12300.0,65.8315,66.1047,65.8232,66.0716,12300.0
2008-07-25 11:35:00,79.77,79.81,79.59,79.59,16300.0,66.0468,66.0799,65.8977,65.8977,16300.0
2008-07-25 11:40:00,79.61,79.87,79.54,79.87,11100.0,65.9143,66.1296,65.8563,66.1296,11100.0
2008-07-25 11:45:00,79.85,79.91,79.74,79.74,9500.0,66.113,66.1627,66.0219,66.0219,9500.0
2008-07-25 11:50:00,79.74,79.81,79.66,79.68,15600.0,66.0219,66.0799,65.9557,65.9722,15600.0
2008-07-25 11:55:00,79.7,79.81,79.6,79.75,9000.0,65.9888,66.0799,65.906,66.0302,9000.0
2008-07-25 12:00:00,79.73,79.83,79.53,79.59,17900.0,66.0136,66.0964,65.8481,65.8977,17900.0
2008-07-25 12:05:00,79.65,79.66,79.51,79.57,6900.0,65.9474,65.9557,65.8315,65.8812,6900.0
2008-07-25 12:10:00,79.57,79.61,79.43,79.43,11400.0,65.8812,65.9143,65.7653,65.7653,11400.0
2008-07-25 12:15:00,79.44,79.44,79.13,79.13,15200.0,65.7735,65.7735,65.5169,65.5169,15200.0
2008-07-25 12:20:00,79.11,79.24,79.09,79.18,16500.0,65.5003,65.6079,65.4837,65.5583,16500.0
2008-07-25 12:25:00,79.21,79.5,79.2,79.45,8500.0,65.5831,65.8232,65.5748,65.7818,8500.0
2008-07-25 12:30:00,79.52,79.53,79.31,79.35,12700.0,65.8398,65.8481,65.6659,65.699,12700.0
2008-07-25 12:35:00,79.34,79.35,79.21,79.21,6100.0,65.6907,65.699,65.5831,65.5831,6100.0
2008-07-25 12:40:00,79.21,79.26,79.16,79.26,17400.0,65.5831,65.6245,65.5417,65.6245,17400.0
2008-07-25 12:45:00,79.26,79.27,79.1,79.12,26000.0,65.6245,65.6328,65.492,65.5086,26000.0
2008-07-25 12:50:00,79.15,79.34,79.15,79.28,13900.0,65.5334,65.6907,65.5334,65.6411,13900.0
2008-07-25 12:55:00,79.29,79.38,79.28,79.36,7400.0,65.6493,65.7239,65.6411,65.7073,7400.0
2008-07-25 13:00:00,79.36,79.62,79.36,79.6,21600.0,65.7073,65.9226,65.7073,65.906,21600.0
2008-07-25 13:05:00,79.6,79.6,79.4,79.4,6800.0,65.906,65.906,65.7404,65.7404,6800.0
2008-07-25 13:10:00,79.4,79.45,79.09,79.12,18300.0,65.7404,65.7818,65.4837,65.5086,18300.0
2008-07-25 13:15:00,79.12,79.49,79.12,79.41,14600.0,65.5086,65.8149,65.5086,65.7487,14600.0
2008-07-25 13:20:00,79.37,79.41,79.23,79.23,7700.0,65.7156,65.7487,65.5997,65.5997,7700.0
2008-07-25 13:25:00,79.26,79.31,79.08,79.12,11300.0,65.6245,65.6659,65.4755,65.5086,11300.0
2008-07-25 13:30:00,79.11,79.13,79.0,79.11,8700.0,65.5003,65.5169,65.4092,65.5003,8700.0
2008-07-25 13:35:00,79.07,79.24,79.07,79.2,5500.0,65.4672,65.6079,65.4672,65.5748,5500.0
2008-07-25 13:40:00,79.16,79.21,78.85,78.94,8300.0,65.5417,65.5831,65.285,65.3596,8300.0
2008-07-25 13:45:00,78.94,79.12,78.9,79.12,9300.0,65.3596,65.5086,65.3264,65.5086,9300.0
2008-07-25 13:50:00,79.14,79.42,79.12,79.42,9300.0,65.5251,65.757,65.5086,65.757,9300.0
2008-07-25 13:55:00,79.4,79.41,79.12,79.13,15300.0,65.7404,65.7487,65.5086,65.5169,15300.0
2008-07-25 14:00:00,79.17,79.42,79.11,79.33,16900.0,65.55,65.757,65.5003,65.6825,16900.0
2008-07-25 14:05:00,79.3,79.6,79.23,79.5,21100.0,65.6576,65.906,65.5997,65.8232,21100.0
2008-07-25 14:10:00,79.49,79.52,79.19,79.19,19000.0,65.8149,65.8398,65.5665,65.5665,19000.0
2008-07-25 14:15:00,79.18,79.37,79.17,79.27,21100.0,65.5583,65.7156,65.55,65.6328,21100.0
2008-07-25 14:20:00,79.32,79.32,79.1,79.21,14900.0,65.6742,65.6742,65.492,65.5831,14900.0
2008-07-25 14:25:00,79.21,79.39,79.17,79.37,15000.0,65.5831,65.7321,65.55,65.7156,15000.0
2008-07-25 14:30:00,79.38,79.43,79.33,79.39,13400.0,65.7239,65.7653,65.6825,65.7321,13400.0
2008-07-25 14:35:00,79.44,79.54,79.4,79.4,17900.0,65.7735,65.8563,65.7404,65.7404,17900.0
2008-07-25 14:40:00,79.41,79.48,79.23,79.3,18700.0,65.7487,65.8067,65.5997,65.6576,18700.0
2008-07-25 14:45:00,79.27,79.41,79.27,79.39,11100.0,65.6328,65.7487,65.6328,65.7321,11100.0
2008-07-25 14:50:00,79.36,79.52,79.27,79.52,14900.0,65.7073,65.8398,65.6328,65.8398,14900.0
2008-07-25 14:55:00,79.54,79.54,79.45,79.46,9300.0,65.8563,65.8563,65.7818,65.7901,9300.0
2008-07-25 15:00:00,79.46,79.51,79.25,79.34,23500.0,65.7901,65.8315,65.6162,65.6907,23500.0
2008-07-25 15:05:00,79.3,79.37,79.26,79.36,13300.0,65.6576,65.7156,65.6245,65.7073,13300.0
2008-07-25 15:10:00,79.35,79.38,79.09,79.09,25700.0,65.699,65.7239,65.4837,65.4837,25700.0
2008-07-25 15:15:00,79.08,79.34,79.08,79.33,25200.0,65.4755,65.6907,65.4755,65.6825,25200.0
2008-07-25 15:20:00,79.31,79.39,79.22,79.38,23900.0,65.6659,65.7321,65.5914,65.7239,23900.0
2008-07-25 15:25:00,79.36,79.44,79.26,79.3,36400.0,65.7073,65.7735,65.6245,65.6576,36400.0
2008-07-25 15:30:00,79.29,79.31,79.13,79.17,33100.0,65.6493,65.6659,65.5169,65.55,33100.0
2008-07-25 15:35:00,79.17,79.24,79.08,79.12,34800.0,65.55,65.6079,65.4755,65.5086,34800.0
2008-07-25 15:40:00,79.13,79.36,79.13,79.22,62300.0,65.5169,65.7073,65.5169,65.5914,62300.0
2008-07-25 15:45:00,79.26,79.39,79.26,79.37,38000.0,65.6245,65.7321,65.6245,65.7156,38000.0
2008-07-25 15:50:00,79.37,79.46,79.29,79.46,54500.0,65.7156,65.7901,65.6493,65.7901,54500.0
2008-07-25 15:55:00,79.45,79.58,79.45,79.51,70900.0,65.7818,65.8894,65.7818,65.8315,70900.0
2008-07-28 09:30:00,79.1,80.01,78.6,79.06,25100.0,65.492,66.2455,65.078,65.4589,25100.0
2008-07-28 09:35:00,79.03,79.29,78.99,79.16,12800.0,65.4341,65.6493,65.4009,65.5417,12800.0
2008-07-28 09:40:00,79.14,79.22,78.69,78.77,24800.0,65.5251,65.5914,65.1526,65.2188,24800.0
2008-07-28 09:45:00,78.77,78.89,78.61,78.65,17800.0,65.2188,65.3182,65.0863,65.1194,17800.0
2008-07-28 09:50:00,78.63,78.75,78.53,78.59,31400.0,65.1029,65.2022,65.0201,65.0698,31400.0
2008-07-28 09:55:00,78.55,78.64,78.5,78.59,22100.0,65.0366,65.1112,64.9952,65.0698,22100.0
2008-07-28 10:00:00,78.59,78.94,78.54,78.9,27100.0,65.0698,65.3596,65.0284,65.3264,27100.0
2008-07-28 10:05:00,78.87,79.01,78.83,78.93,33400.0,65.3016,65.4175,65.2685,65.3513,33400.0
2008-07-28 10:10:00,78.91,79.06,78.67,78.67,26100.0,65.3347,65.4589,65.136,65.136,26100.0
2008-07-28 10:15:00,78.7,78.79,78.64,78.78,28000.0,65.1608,65.2354,65.1112,65.2271,28000.0
2008-07-28 10:20:00,78.79,78.82,78.66,78.7,25300.0,65.2354,65.2602,65.1277,65.1608,25300.0
2008-07-28 10:25:00,78.65,78.65,78.42,78.51,31800.0,65.1194,65.1194,64.929,65.0035,31800.0
2008-07-28 10:30:00,78.57,78.96,78.56,78.59,31600.0,65.0532,65.3761,65.0449,65.0698,31600.0
2008-07-28 10:35:00,78.58,78.83,78.52,78.77,15900.0,65.0615,65.2685,65.0118,65.2188,15900.0
2008-07-28 10:40:00,78.79,78.88,78.58,78.64,16900.0,65.2354,65.3099,65.0615,65.1112,16900.0
2008-07-28 10:45:00,78.59,78.69,78.5,78.69,7800.0,65.0698,65.1526,64.9952,65.1526,7800.0
2008-07-28 10:50:00,78.68,78.9,78.67,78.78,15900.0,65.1443,65.3264,65.136,65.2271,15900.0
2008-07-28 10:55:00,78.74,78.77,78.52,78.67,12700.0,65.194,65.2188,65.0118,65.136,12700.0
2008-07-28 11:00:00,78.67,78.77,78.51,78.53,18200.0,65.136,65.2188,65.0035,65.0201,18200.0
2008-07-28 11:05:00,78.5,78.52,78.3,78.45,23200.0,64.9952,65.0118,64.8297,64.9538,23200.0
2008-07-28 11:10:00,78.45,78.74,78.43,78.71,29500.0,64.9538,65.194,64.9373,65.1691,29500.0
2008-07-28 11:15:00,78.7,78.7,78.49,78.53,31600.0,65.1608,65.1608,64.987,65.0201,31600.0
2008-07-28 11:20:00,78.52,78.56,78.45,78.47,15500.0,65.0118,65.0449,64.9538,64.9704,15500.0
2008-07-28 11:25:00,78.48,78.49,78.36,78.48,13700.0,64.9787,64.987,64.8793,64.9787,13700.0
2008-07-28 11:30:00,78.46,78.61,78.26,78.27,14500.0,64.9621,65.0863,64.7965,64.8048,14500.0
2008-07-28 11:35:00,78.25,78.28,78.12,78.19,15500.0,64.7883,64.8131,64.6806,64.7386,15500.0
2008-07-28 11:40:00,78.22,78.35,78.19,78.3,20200.0,64.7634,64.8711,64.7386,64.8297,20200.0
2008-07-28 11:45:00,78.3,78.46,78.3,78.43,14300.0,64.8297,64.9621,64.8297,64.9373,14300.0
2008-07-28 11:50:00,78.43,78.56,78.42,78.54,15100.0,64.9373,65.0449,64.929,65.0284,15100.0
2008-07-28 11:55:00,78.54,78.54,78.42,78.42,14500.0,65.0284,65.0284,64.929,64.929,14500.0
2008-07-28 12:00:00,78.42,78.63,78.38,78.6,16400.0,64.929,65.1029,64.8959,65.078,16400.0
2008-07-28 12:05:00,78.62,78.71,78.6,78.66,19000.0,65.0946,65.1691,65.078,65.1277,19000.0
2008-07-28 12:10:00,78.68,78.68,78.44,78.44,17700.0,65.1443,65.1443,64.9456,64.9456,17700.0
2008-07-28 12:15:00,78.42,78.59,78.36,78.55,13800.0,64.929,65.0698,64.8793,65.0366,13800.0
2008-07-28 12:20:00,78.57,78.61,78.46,78.48,11100.0,65.0532,65.0863,64.9621,64.9787,11100.0
2008-07-28 12:25:00,78.5,78.57,78.48,78.57,8900.0,64.9952,65.0532,64.9787,65.0532,8900.0
2008-07-28 12:30:00,78.57,78.76,78.57,78.71,12000.0,65.0532,65.2105,65.0532,65.1691,12000.0
2008-07-28 12:35:00,78.69,78.69,78.58,78.63,8000.0,65.1526,65.1526,65.0615,65.1029,8000.0
2008-07-28 12:40:00,78.62,78.68,78.3,78.34,20800.0,65.0946,65.1443,64.8297,64.8628,20800.0
2008-07-28 12:45:00,78.36,78.43,78.3,78.4,9100.0,64.8793,64.9373,64.8297,64.9125,9100.0
2008-07-28 12:50:00,78.43,78.61,78.37,78.47,12700.0,64.9373,65.0863,64.8876,64.9704,12700.0
2008-07-28 12:55:00,78.46,78.46,78.15,78.18,18500.0,64.9621,64.9621,64.7055,64.7303,18500.0
2008-07-28 13:00:00,78.17,78.33,78.14,78.32,14200.0,64.722,64.8545,64.6972,64.8462,14200.0
2008-07-28 13:05:00,78.32,78.41,78.23,78.41,13800.0,64.8462,64.9207,64.7717,64.9207,13800.0
2008-07-28 13:10:00,78.42,78.49,78.37,78.43,11100.0,64.929,64.987,64.8876,64.9373,11100.0
2008-07-28 13:15:00,78.41,78.46,78.27,78.27,11700.0,64.9207,64.9621,64.8048,64.8048,11700.0
2008-07-28 13:20:00,78.27,78.3,78.18,78.22,13500.0,64.8048,64.8297,64.7303,64.7634,13500.0
2008-07-28 13:25:00,78.22,78.43,78.15,78.43,16600.0,64.7634,64.9373,64.7055,64.9373,16600.0
2008-07-28 13:30:00,78.44,78.49,78.3,78.3,9600.0,64.9456,64.987,64.8297,64.8297,9600.0
2008-07-28 13:35:00,78.29,78.3,78.21,78.26,7200.0,64.8214,64.8297,64.7551,64.7965,7200.0
2008-07-28 13:40:00,78.3,78.52,78.28,78.51,15600.0,64.8297,65.0118,64.8131,65.0035,15600.0
2008-07-28 13:45:00,78.49,78.5,78.39,78.39,8000.0,64.987,64.9952,64.9042,64.9042,8000.0
2008-07-28 13:50:00,78.38,78.57,78.33,78.45,14900.0,64.8959,65.0532,64.8545,64.9538,14900.0
2008-07-28 13:55:00,78.44,78.52,78.27,78.27,18000.0,64.9456,65.0118,64.8048,64.8048,18000.0
2008-07-28 14:00:00,78.3,78.37,78.16,78.2,23300.0,64.8297,64.8876,64.7137,64.7469,23300.0
2008-07-28 14:05:00,78.2,78.24,78.08,78.11,17600.0,64.7469,64.78,64.6475,64.6723,17600.0
2008-07-28 14:10:00,78.11,78.15,78.05,78.09,17700.0,64.6723,64.7055,64.6227,64.6558,17700.0
2008-07-28 14:15:00,78.09,78.12,77.96,78.02,17800.0,64.6558,64.6806,64.5481,64.5978,17800.0
2008-07-28 14:20:00,78.06,78.2,78.0,78.18,12300.0,64.6309,64.7469,64.5813,64.7303,12300.0
2008-07-28 14:25:00,78.14,78.2,78.04,78.09,13700.0,64.6972,64.7469,64.6144,64.6558,13700.0
2008-07-28 14:30:00,78.08,78.33,78.08,78.22,21400.0,64.6475,64.8545,64.6475,64.7634,21400.0
2008-07-28 14:35:00,78.22,78.44,78.19,78.36,19900.0,64.7634,64.9456,64.7386,64.8793,19900.0
2008-07-28 14:40:00,78.36,78.38,78.14,78.19,13200.0,64.8793,64.8959,64.6972,64.7386,13200.0
2008-07-28 14:45:00,78.2,78.28,78.1,78.28,12900.0,64.7469,64.8131,64.6641,64.8131,12900.0
2008-07-28 14:50:00,78.27,78.32,78.19,78.29,14800.0,64.8048,64.8462,64.7386,64.8214,14800.0
2008-07-28 14:55:00,78.3,78.32,78.12,78.18,14500.0,64.8297,64.8462,64.6806,64.7303,14500.0
2008-07-28 15:00:00,78.12,78.33,78.12,78.22,21300.0,64.6806,64.8545,64.6806,64.7634,21300.0
2008-07-28 15:05:00,78.26,78.35,78.19,78.33,19400.0,64.7965,64.8711,64.7386,64.8545,19400.0
2008-07-28 15:10:00,78.33,78.35,78.24,78.35,25200.0,64.8545,64.8711,64.78,64.8711,25200.0
2008-07-28 15:15:00,78.37,78.46,78.19,78.22,27800.0,64.8876,64.9621,64.7386,64.7634,27800.0
2008-07-28 15:20:00,78.2,78.42,78.2,78.34,39200.0,64.7469,64.929,64.7469,64.8628,39200.0
2008-07-28 15:25:00,78.33,78.42,78.28,78.4,15300.0,64.8545,64.929,64.8131,64.9125,15300.0
2008-07-28 15:30:00,78.41,78.41,78.21,78.36,23400.0,64.9207,64.9207,64.7551,64.8793,23400.0
2008-07-28 15:35:00,78.35,78.35,78.06,78.07,29900.0,64.8711,64.8711,64.6309,64.6392,29900.0
2008-07-28 15:40:00,78.05,78.26,78.01,78.17,38400.0,64.6227,64.7965,64.5895,64.722,38400.0
2008-07-28 15:45:00,78.16,78.29,78.12,78.21,40100.0,64.7137,64.8214,64.6806,64.7551,40100.0
2008-07-28 15:50:00,78.2,78.31,78.15,78.31,51300.0,64.7469,64.8379,64.7055,64.8379,51300.0
2008-07-28 15:55:00,78.31,78.34,78.11,78.16,78000.0,64.8379,64.8628,64.6723,64.7137,78000.0
2008-07-29 09:30:00,78.29,79.2,77.93,79.05,21400.0,64.8214,65.5748,64.5233,65.4506,21400.0
2008-07-29 09:35:00,79.04,79.18,78.83,78.94,15700.0,65.4423,65.5583,65.2685,65.3596,15700.0
2008-07-29 09:40:00,78.98,79.1,78.59,78.66,32000.0,65.3927,65.492,65.0698,65.1277,32000.0
2008-07-29 09:45:00,78.58,79.1,78.58,79.06,20300.0,65.0615,65.492,65.0615,65.4589,20300.0
2008-07-29 09:50:00,79.1,79.1,78.93,79.03,25300.0,65.492,65.492,65.3513,65.4341,25300.0
2008-07-29 09:55:00,79.0,79.24,78.96,79.22,30600.0,65.4092,65.6079,65.3761,65.5914,30600.0
2008-07-29 10:00:00,79.27,79.84,79.25,79.83,36500.0,65.6328,66.1047,65.6162,66.0964,36500.0
2008-07-29 10:05:00,79.83,80.16,79.75,80.09,49400.0,66.0964,66.3697,66.0302,66.3117,49400.0
2008-07-29 10:10:00,80.07,80.33,80.05,80.33,49200.0,66.2952,66.5104,66.2786,66.5104,49200.0
2008-07-29 10:15:00,80.31,80.52,80.31,80.45,45200.0,66.4939,66.6677,66.4939,66.6098,45200.0
2008-07-29 10:20:00,80.43,80.49,80.29,80.39,46300.0,66.5932,66.6429,66.4773,66.5601,46300.0
2008-07-29 10:25:00,80.41,80.49,80.3,80.36,23700.0,66.5767,66.6429,66.4856,66.5353,23700.0
2008-07-29 10:30:00,80.35,80.43,80.31,80.42,17700.0,66.527,66.5932,66.4939,66.5849,17700.0
2008-07-29 10:35:00,80.4,80.92,80.4,80.92,59100.0,66.5684,66.9989,66.5684,66.9989,59100.0
2008-07-29 10:40:00,80.91,81.29,80.91,81.28,71900.0,66.9906,67.3053,66.9906,67.297,71900.0
2008-07-29 10:45:00,81.26,81.54,81.2,81.23,49500.0,67.2804,67.5123,67.2308,67.2556,49500.0
2008-07-29 10:50:00,81.21,81.36,81.07,81.23,24100.0,67.239,67.3632,67.1231,67.2556,24100.0
2008-07-29 10:55:00,81.19,81.36,81.18,81.32,20200.0,67.2225,67.3632,67.2142,67.3301,20200.0
2008-07-29 11:00:00,81.34,81.35,81.27,81.33,13200.0,67.3467,67.3549,67.2887,67.3384,13200.0
2008-07-29 11:05:00,81.36,81.36,80.81,80.81,39600.0,67.3632,67.3632,66.9078,66.9078,39600.0
2008-07-29 11:10:00,80.82,80.82,80.61,80.73,44100.0,66.9161,66.9161,66.7423,66.8416,44100.0
2008-07-29 11:15:00,80.74,80.95,80.72,80.83,18500.0,66.8499,67.0238,66.8333,66.9244,18500.0
2008-07-29 11:20:00,80.82,81.05,80.82,80.92,12100.0,66.9161,67.1066,66.9161,66.9989,12100.0
2008-07-29 11:25:00,80.89,81.0,80.86,80.87,12700.0,66.9741,67.0652,66.9492,66.9575,12700.0
2008-07-29 11:30:00,80.91,81.1,80.89,81.1,16900.0,66.9906,67.148,66.9741,67.148,16900.0
2008-07-29 11:35:00,81.11,81.19,81.02,81.17,12200.0,67.1562,67.2225,67.0817,67.2059,12200.0
2008-07-29 11:40:00,81.16,81.4,81.15,81.38,15800.0,67.1976,67.3963,67.1894,67.3798,15800.0
2008-07-29 11:45:00,81.39,81.48,81.33,81.47,29400.0,67.3881,67.4626,67.3384,67.4543,29400.0
2008-07-29 11:50:00,81.44,81.48,81.36,81.39,18900.0,67.4295,67.4626,67.3632,67.3881,18900.0
2008-07-29 11:55:00,81.38,81.38,81.31,81.33,8300.0,67.3798,67.3798,67.3218,67.3384,8300.0
2008-07-29 12:00:00,81.31,81.55,81.28,81.52,21000.0,67.3218,67.5205,67.297,67.4957,21000.0
2008-07-29 12:05:00,81.51,81.63,81.47,81.57,23700.0,67.4874,67.5868,67.4543,67.5371,23700.0
2008-07-29 12:10:00,81.58,81.63,81.54,81.56,18000.0,67.5454,67.5868,67.5123,67.5288,18000.0
2008-07-29 12:15:00,81.56,81.66,81.49,81.5,14700.0,67.5288,67.6116,67.4709,67.4791,14700.0
2008-07-29 12:20:00,81.46,81.52,81.4,81.51,15600.0,67.446,67.4957,67.3963,67.4874,15600.0
2008-07-29 12:25:00,81.49,81.52,81.37,81.52,29000.0,67.4709,67.4957,67.3715,67.4957,29000.0
2008-07-29 12:30:00,81.53,81.61,81.48,81.57,18500.0,67.504,67.5702,67.4626,67.5371,18500.0
2008-07-29 12:35:00,81.56,81.67,81.45,81.5,28200.0,67.5288,67.6199,67.4377,67.4791,28200.0
2008-07-29 12:40:00,81.48,81.6,81.34,81.44,30300.0,67.4626,67.5619,67.3467,67.4295,30300.0
2008-07-29 12:45:00,81.44,81.52,81.42,81.52,13200.0,67.4295,67.4957,67.4129,67.4957,13200.0
2008-07-29 12:50:00,81.52,81.67,81.46,81.61,12900.0,67.4957,67.6199,67.446,67.5702,12900.0
2008-07-29 12:55:00,81.58,81.8,81.55,81.74,21000.0,67.5454,67.7275,67.5205,67.6779,21000.0
2008-07-29 13:00:00,81.73,81.76,81.64,81.75,6600.0,67.6696,67.6944,67.5951,67.6861,6600.0
2008-07-29 13:05:00,81.74,81.74,81.55,81.61,16500.0,67.6779,67.6779,67.5205,67.5702,16500.0
2008-07-29 13:10:00,81.6,81.67,81.52,81.52,18200.0,67.5619,67.6199,67.4957,67.4957,18200.0
2008-07-29 13:15:00,81.52,81.53,81.36,81.47,27200.0,67.4957,67.504,67.3632,67.4543,27200.0
2008-07-29 13:20:00,81.47,81.48,81.39,81.45,8700.0,67.4543,67.4626,67.3881,67.4377,8700.0
2008-07-29 13:25:00,81.47,81.73,81.44,81.73,15500.0,67.4543,67.6696,67.4295,67.6696,15500.0
2008-07-29 13:30:00,81.74,81.91,81.63,81.91,28900.0,67.6779,67.8186,67.5868,67.8186,28900.0
2008-07-29 13:35:00,81.92,81.95,81.81,81.82,22200.0,67.8269,67.8517,67.7358,67.7441,22200.0
2008-07-29 13:40:00,81.81,81.9,81.75,81.9,22700.0,67.7358,67.8103,67.6861,67.8103,22700.0
2008-07-29 13:45:00,81.9,81.91,81.79,81.89,25200.0,67.8103,67.8186,67.7193,67.802,25200.0
2008-07-29 13:50:00,81.9,81.98,81.85,81.96,29200.0,67.8103,67.8766,67.7689,67.86,29200.0
2008-07-29 13:55:00,81.96,82.01,81.95,81.97,10800.0,67.86,67.9014,67.8517,67.8683,10800.0
2008-07-29 14:00:00,81.96,82.01,81.65,81.74,37100.0,67.86,67.9014,67.6033,67.6779,37100.0
2008-07-29 14:05:00,81.73,81.74,81.45,81.51,43800.0,67.6696,67.6779,67.4377,67.4874,43800.0
2008-07-29 14:10:00,81.5,81.54,81.33,81.33,23000.0,67.4791,67.5123,67.3384,67.3384,23000.0
2008-07-29 14:15:00,81.31,81.59,81.31,81.58,22800.0,67.3218,67.5537,67.3218,67.5454,22800.0
2008-07-29 14:20:00,81.58,81.69,81.5,81.67,30500.0,67.5454,67.6365,67.4791,67.6199,30500.0
2008-07-29 14:25:00,81.68,81.71,81.54,81.59,25400.0,67.6282,67.653,67.5123,67.5537,25400.0
2008-07-29 14:30:00,81.59,81.67,81.47,81.52,10800.0,67.5537,67.6199,67.4543,67.4957,10800.0
2008-07-29 14:35:00,81.51,81.52,81.27,81.33,17900.0,67.4874,67.4957,67.2887,67.3384,17900.0
2008-07-29 14:40:00,81.33,81.46,81.1,81.1,18500.0,67.3384,67.446,67.148,67.148,18500.0
2008-07-29 14:45:00,81.14,81.36,81.14,81.3,24700.0,67.1811,67.3632,67.1811,67.3135,24700.0
2008-07-29 14:50:00,81.32,81.53,81.18,81.49,23400.0,67.3301,67.504,67.2142,67.4709,23400.0
2008-07-29 14:55:00,81.48,81.54,81.44,81.48,13100.0,67.4626,67.5123,67.4295,67.4626,13100.0
2008-07-29 15:00:00,81.46,81.54,81.41,81.47,21000.0,67.446,67.5123,67.4046,67.4543,21000.0
2008-07-29 15:05:00,81.46,81.6,81.44,81.56,23700.0,67.446,67.5619,67.4295,67.5288,23700.0
2008-07-29 15:10:00,81.57,81.57,81.47,81.56,13500.0,67.5371,67.5371,67.4543,67.5288,13500.0
2008-07-29 15:15:00,81.55,81.8,81.52,81.74,29600.0,67.5205,67.7275,67.4957,67.6779,29600.0
2008-07-29 15:20:00,81.72,81.98,81.72,81.96,38500.0,67.6613,67.8766,67.6613,67.86,38500.0
2008-07-29 15:25:00,81.93,82.11,81.87,81.97,52400.0,67.8352,67.9842,67.7855,67.8683,52400.0
2008-07-29 15:30:00,81.95,82.0,81.84,82.0,35800.0,67.8517,67.8931,67.7606,67.8931,35800.0
2008-07-29 15:35:00,81.99,82.09,81.96,82.07,24500.0,67.8848,67.9676,67.86,67.9511,24500.0
2008-07-29 15:40:00,82.08,82.11,81.86,81.89,56900.0,67.9594,67.9842,67.7772,67.802,56900.0
2008-07-29 15:45:00,81.89,81.97,81.82,81.89,44700.0,67.802,67.8683,67.7441,67.802,44700.0
2008-07-29 15:50:00,81.89,82.05,81.89,82.0,98800.0,67.802,67.9345,67.802,67.8931,98800.0
2008-07-29 15:55:00,81.98,82.03,81.88,82.01,144500.0,67.8766,67.918,67.7938,67.9014,144500.0
2008-07-30 09:30:00,80.75,81.47,80.57,80.94,163300.0,66.8582,67.4543,66.7091,67.0155,163300.0
2008-07-30 09:35:00,80.98,81.24,80.9,81.07,78300.0,67.0486,67.2639,66.9824,67.1231,78300.0
2008-07-30 09:40:00,81.05,81.31,81.04,81.17,104300.0,67.1066,67.3218,67.0983,67.2059,104300.0
2008-07-30 09:45:00,81.17,81.35,81.1,81.16,111700.0,67.2059,67.3549,67.148,67.1976,111700.0
2008-07-30 09:50:00,81.16,81.24,81.09,81.13,95200.0,67.1976,67.2639,67.1397,67.1728,95200.0
2008-07-30 09:55:00,81.13,81.17,81.1,81.16,94800.0,67.1728,67.2059,67.148,67.1976,94800.0
2008-07-30 10:00:00,81.16,81.22,81.07,81.1,73600.0,67.1976,67.2473,67.1231,67.148,73600.0
2008-07-30 10:05:00,81.1,81.35,81.09,81.35,63400.0,67.148,67.3549,67.1397,67.3549,63400.0
2008-07-30 10:10:00,81.37,81.53,81.24,81.53,49200.0,67.3715,67.504,67.2639,67.504,49200.0
2008-07-30 10:15:00,81.53,81.54,81.16,81.19,55100.0,67.504,67.5123,67.1976,67.2225,55100.0
2008-07-30 10:20:00,81.19,81.31,81.16,81.31,74100.0,67.2225,67.3218,67.1976,67.3218,74100.0
2008-07-30 10:25:00,81.3,81.31,81.2,81.3,39900.0,67.3135,67.3218,67.2308,67.3135,39900.0
2008-07-30 10:30:00,81.31,81.4,81.2,81.22,52900.0,67.3218,67.3963,67.2308,67.2473,52900.0
2008-07-30 10:35:00,81.23,81.42,80.91,81.14,96300.0,67.2556,67.4129,66.9906,67.1811,96300.0
2008-07-30 10:40:00,81.15,81.16,81.0,81.09,69600.0,67.1894,67.1976,67.0652,67.1397,69600.0
2008-07-30 10:45:00,81.15,81.41,81.05,81.07,71100.0,67.1894,67.4046,67.1066,67.1231,71100.0
2008-07-30 10:50:00,81.05,81.08,80.52,80.64,87200.0,67.1066,67.1314,66.6677,66.7671,87200.0
2008-07-30 10:55:00,80.63,80.64,80.31,80.44,52600.0,66.7588,66.7671,66.4939,66.6015,52600.0
2008-07-30 11:00:00,80.4,80.55,80.17,80.53,58100.0,66.5684,66.6926,66.3779,66.676,58100.0
2008-07-30 11:05:00,80.53,80.55,80.43,80.48,36900.0,66.676,66.6926,66.5932,66.6346,36900.0
2008-07-30 11:10:00,80.48,80.48,80.28,80.39,48800.0,66.6346,66.6346,66.469,66.5601,48800.0
2008-07-30 11:15:00,80.39,80.47,80.22,80.22,32700.0,66.5601,66.6263,66.4193,66.4193,32700.0
2008-07-30 11:20:00,80.22,80.23,79.97,80.04,37100.0,66.4193,66.4276,66.2124,66.2703,37100.0
2008-07-30 11:25:00,80.04,80.35,80.0,80.26,38000.0,66.2703,66.527,66.2372,66.4525,38000.0
2008-07-30 11:30:00,80.26,80.42,80.22,80.31,34900.0,66.4525,66.5849,66.4193,66.4939,34900.0
2008-07-30 11:35:00,80.32,80.34,80.16,80.25,21200.0,66.5021,66.5187,66.3697,66.4442,21200.0
2008-07-30 11:40:00,80.25,80.33,80.21,80.21,12100.0,66.4442,66.5104,66.4111,66.4111,12100.0
2008-07-30 11:45:00,80.22,80.34,80.2,80.29,17400.0,66.4193,66.5187,66.4028,66.4773,17400.0
2008-07-30 11:50:00,80.29,80.43,80.27,80.38,16300.0,66.4773,66.5932,66.4607,66.5518,16300.0
2008-07-30 11:55:00,80.39,80.44,80.21,80.34,48600.0,66.5601,66.6015,66.4111,66.5187,48600.0
2008-07-30 12:00:00,80.34,80.49,80.28,80.29,15500.0,66.5187,66.6429,66.469,66.4773,15500.0
2008-07-30 12:05:00,80.3,80.4,80.16,80.19,20200.0,66.4856,66.5684,66.3697,66.3945,20200.0
2008-07-30 12:10:00,80.17,80.17,79.96,80.06,24600.0,66.3779,66.3779,66.2041,66.2869,24600.0
2008-07-30 12:15:00,80.05,80.07,79.93,79.94,12600.0,66.2786,66.2952,66.1792,66.1875,12600.0
2008-07-30 12:20:00,79.96,80.08,79.96,80.05,26900.0,66.2041,66.3034,66.2041,66.2786,26900.0
2008-07-30 12:25:00,80.05,80.12,79.97,80.1,17900.0,66.2786,66.3366,66.2124,66.32,17900.0
2008-07-30 12:30:00,80.09,80.09,79.86,79.86,19600.0,66.3117,66.3117,66.1213,66.1213,19600.0
2008-07-30 12:35:00,79.86,79.86,79.64,79.65,22300.0,66.1213,66.1213,65.9391,65.9474,22300.0
2008-07-30 12:40:00,79.68,79.68,79.55,79.64,18600.0,65.9722,65.9722,65.8646,65.9391,18600.0
2008-07-30 12:45:00,79.62,79.64,79.08,79.12,101800.0,65.9226,65.9391,65.4755,65.5086,101800.0
2008-07-30 12:50:00,79.12,79.14,78.99,79.02,53700.0,65.5086,65.5251,65.4009,65.4258,53700.0
2008-07-30 12:55:00,79.04,79.15,79.03,79.1,31900.0,65.4423,65.5334,65.4341,65.492,31900.0
2008-07-30 13:00:00,79.09,79.09,78.91,78.93,54000.0,65.4837,65.4837,65.3347,65.3513,54000.0
2008-07-30 13:05:00,78.91,78.98,78.8,78.92,52900.0,65.3347,65.3927,65.2436,65.343,52900.0
2008-07-30 13:10:00,78.93,78.95,78.75,78.95,26100.0,65.3513,65.3678,65.2022,65.3678,26100.0
2008-07-30 13:15:00,78.96,79.04,78.78,78.83,38500.0,65.3761,65.4423,65.2271,65.2685,38500.0
2008-07-30 13:20:00,78.85,78.92,78.72,78.83,30000.0,65.285,65.343,65.1774,65.2685,30000.0
2008-07-30 13:25:00,78.83,78.86,78.72,78.73,32500.0,65.2685,65.2933,65.1774,65.1857,32500.0
2008-07-30 13:30:00,78.74,78.78,78.62,78.67,27500.0,65.194,65.2271,65.0946,65.136,27500.0
2008-07-30 13:35:00,78.66,78.87,78.65,78.83,87300.0,65.1277,65.3016,65.1194,65.2685,87300.0
2008-07-30 13:40:00,78.83,79.0,78.81,78.95,68000.0,65.2685,65.4092,65.2519,65.3678,68000.0
2008-07-30 13:45:00,78.95,79.02,78.93,78.96,82600.0,65.3678,65.4258,65.3513,65.3761,82600.0
2008-07-30 13:50:00,78.96,78.99,78.89,78.94,66600.0,65.3761,65.4009,65.3182,65.3596,66600.0
2008-07-30 13:55:00,78.94,79.19,78.94,79.15,54100.0,65.3596,65.5665,65.3596,65.5334,54100.0
2008-07-30 14:00:00,79.14,79.15,78.93,78.99,46900.0,65.5251,65.5334,65.3513,65.4009,46900.0
2008-07-30 14:05:00,78.99,79.02,78.95,78.97,42200.0,65.4009,65.4258,65.3678,65.3844,42200.0
2008-07-30 14:10:00,78.99,79.05,78.94,78.95,47400.0,65.4009,65.4506,65.3596,65.3678,47400.0
2008-07-30 14:15:00,78.94,79.07,78.91,78.94,55800.0,65.3596,65.4672,65.3347,65.3596,55800.0
2008-07-30 14:20:00,78.94,79.03,78.93,79.0,33700.0,65.3596,65.4341,65.3513,65.4092,33700.0
2008-07-30 14:25:00,79.01,79.41,79.01,79.34,29300.0,65.4175,65.7487,65.4175,65.6907,29300.0
2008-07-30 14:30:00,79.32,79.57,79.28,79.47,40400.0,65.6742,65.8812,65.6411,65.7984,40400.0
2008-07-30 14:35:00,79.47,79.51,79.21,79.23,59000.0,65.7984,65.8315,65.5831,65.5997,59000.0
2008-07-30 14:40:00,79.23,79.32,79.21,79.26,14800.0,65.5997,65.6742,65.5831,65.6245,14800.0
2008-07-30 14:45:00,79.27,79.34,79.18,79.2,20200.0,65.6328,65.6907,65.5583,65.5748,20200.0
2008-07-30 14:50:00,79.22,79.41,79.2,79.36,24300.0,65.5914,65.7487,65.5748,65.7073,24300.0
2008-07-30 14:55:00,79.36,79.36,79.13,79.23,20000.0,65.7073,65.7073,65.5169,65.5997,20000.0
2008-07-30 15:00:00,79.25,79.39,79.05,79.07,32500.0,65.6162,65.7321,65.4506,65.4672,32500.0
2008-07-30 15:05:00,79.07,79.11,78.93,79.11,26900.0,65.4672,65.5003,65.3513,65.5003,26900.0
2008-07-30 15:10:00,79.11,79.2,78.91,79.12,33100.0,65.5003,65.5748,65.3347,65.5086,33100.0
2008-07-30 15:15:00,79.12,79.12,78.93,78.96,17000.0,65.5086,65.5086,65.3513,65.3761,17000.0
2008-07-30 15:20:00,78.97,79.27,78.97,79.21,29100.0,65.3844,65.6328,65.3844,65.5831,29100.0
2008-07-30 15:25:00,79.19,79.26,79.11,79.25,47700.0,65.5665,65.6245,65.5003,65.6162,47700.0
2008-07-30 15:30:00,79.26,79.56,79.26,79.51,44000.0,65.6245,65.8729,65.6245,65.8315,44000.0
2008-07-30 15:35:00,79.51,79.73,79.42,79.69,39600.0,65.8315,66.0136,65.757,65.9805,39600.0
2008-07-30 15:40:00,79.69,79.85,79.63,79.85,58700.0,65.9805,66.113,65.9308,66.113,58700.0
2008-07-30 15:45:00,79.86,79.91,79.71,79.72,70200.0,66.1213,66.1627,65.9971,66.0054,70200.0
2008-07-30 15:50:00,79.74,79.79,79.46,79.47,84200.0,66.0219,66.0633,65.7901,65.7984,84200.0
2008-07-30 15:55:00,79.47,79.73,79.46,79.69,128900.0,65.7984,66.0136,65.7901,65.9805,128900.0
2008-07-31 09:30:00,79.17,79.51,78.69,79.2,63200.0,65.55,65.8315,65.1526,65.5748,63200.0
2008-07-31 09:35:00,79.16,79.28,78.8,79.12,58500.0,65.5417,65.6411,65.2436,65.5086,58500.0
2008-07-31 09:40:00,79.16,79.49,78.81,78.82,70700.0,65.5417,65.8149,65.2519,65.2602,70700.0
2008-07-31 09:45:00,78.86,79.23,78.66,79.05,45100.0,65.2933,65.5997,65.1277,65.4506,45100.0
2008-07-31 09:50:00,79.05,79.55,79.05,79.51,29500.0,65.4506,65.8646,65.4506,65.8315,29500.0
2008-07-31 09:55:00,79.49,79.5,79.0,79.23,25900.0,65.8149,65.8232,65.4092,65.5997,25900.0
2008-07-31 10:00:00,79.2,79.33,79.05,79.05,22000.0,65.5748,65.6825,65.4506,65.4506,22000.0
2008-07-31 10:05:00,79.03,79.59,79.01,79.19,40600.0,65.4341,65.8977,65.4175,65.5665,40600.0
2008-07-31 10:10:00,79.23,79.57,79.14,79.54,35400.0,65.5997,65.8812,65.5251,65.8563,35400.0
2008-07-31 10:15:00,79.54,79.73,79.37,79.63,35500.0,65.8563,66.0136,65.7156,65.9308,35500.0
2008-07-31 10:20:00,79.64,79.88,79.43,79.83,25200.0,65.9391,66.1378,65.7653,66.0964,25200.0
2008-07-31 10:25:00,79.8,80.03,79.8,79.96,32700.0,66.0716,66.262,66.0716,66.2041,32700.0
2008-07-31 10:30:00,79.94,79.99,79.81,79.91,36900.0,66.1875,66.2289,66.0799,66.1627,36900.0
2008-07-31 10:35:00,79.92,79.95,79.72,79.84,34600.0,66.171,66.1958,66.0054,66.1047,34600.0
2008-07-31 10:40:00,79.82,79.89,79.72,79.86,18100.0,66.0882,66.1461,66.0054,66.1213,18100.0
2008-07-31 10:45:00,79.83,80.07,79.81,79.96,25300.0,66.0964,66.2952,66.0799,66.2041,25300.0
2008-07-31 10:50:00,79.97,80.1,79.97,80.05,11600.0,66.2124,66.32,66.2124,66.2786,11600.0
2008-07-31 10:55:00,80.0,80.33,79.96,80.27,27900.0,66.2372,66.5104,66.2041,66.4607,27900.0
2008-07-31 11:00:00,80.28,80.29,80.03,80.07,19900.0,66.469,66.4773,66.262,66.2952,19900.0
2008-07-31 11:05:00,80.04,80.18,80.03,80.08,9800.0,66.2703,66.3862,66.262,66.3034,9800.0
2008-07-31 11:10:00,80.05,80.1,80.03,80.03,10900.0,66.2786,66.32,66.262,66.262,10900.0
2008-07-31 11:15:00,80.03,80.16,80.03,80.06,7400.0,66.262,66.3697,66.262,66.2869,7400.0
2008-07-31 11:20:00,80.06,80.09,79.85,80.09,13400.0,66.2869,66.3117,66.113,66.3117,13400.0
2008-07-31 11:25:00,80.09,80.09,79.72,79.72,19200.0,66.3117,66.3117,66.0054,66.0054,19200.0
2008-07-31 11:30:00,79.74,79.82,79.57,79.66,30900.0,66.0219,66.0882,65.8812,65.9557,30900.0
2008-07-31 11:35:00,79.66,79.77,79.64,79.76,16500.0,65.9557,66.0468,65.9391,66.0385,16500.0
2008-07-31 11:40:00,79.76,79.78,79.7,79.78,8200.0,66.0385,66.055,65.9888,66.055,8200.0
2008-07-31 11:45:00,79.74,79.75,79.58,79.58,12300.0,66.0219,66.0302,65.8894,65.8894,12300.0
2008-07-31 11:50:00,79.58,79.7,79.46,79.5,20700.0,65.8894,65.9888,65.7901,65.8232,20700.0
2008-07-31 11:55:00,79.5,79.55,79.41,79.49,28300.0,65.8232,65.8646,65.7487,65.8149,28300.0
2008-07-31 12:00:00,79.45,79.55,79.31,79.31,17700.0,65.7818,65.8646,65.6659,65.6659,17700.0
2008-07-31 12:05:00,79.31,79.42,79.28,79.39,12300.0,65.6659,65.757,65.6411,65.7321,12300.0
2008-07-31 12:10:00,79.39,79.43,79.13,79.2,28700.0,65.7321,65.7653,65.5169,65.5748,28700.0
2008-07-31 12:15:00,79.17,79.26,79.03,79.09,10500.0,65.55,65.6245,65.4341,65.4837,10500.0
2008-07-31 12:20:00,79.11,79.24,79.08,79.14,14800.0,65.5003,65.6079,65.4755,65.5251,14800.0
2008-07-31 12:25:00,79.16,79.19,78.92,78.97,35200.0,65.5417,65.5665,65.343,65.3844,35200.0
2008-07-31 12:30:00,78.98,79.01,78.98,79.0,21300.0,65.3927,65.4175,65.3927,65.4092,21300.0
2008-07-31 12:35:00,79.0,79.15,78.98,79.12,32200.0,65.4092,65.5334,65.3927,65.5086,32200.0
2008-07-31 12:40:00,79.14,79.34,79.05,79.3,27400.0,65.5251,65.6907,65.4506,65.6576,27400.0
2008-07-31 12:45:00,79.3,79.38,79.25,79.28,12500.0,65.6576,65.7239,65.6162,65.6411,12500.0
2008-07-31 12:50:00,79.3,79.36,79.3,79.36,9800.0,65.6576,65.7073,65.6576,65.7073,9800.0
2008-07-31 12:55:00,79.33,79.35,79.17,79.3,20000.0,65.6825,65.699,65.55,65.6576,20000.0
2008-07-31 13:00:00,79.27,79.27,79.13,79.18,27400.0,65.6328,65.6328,65.5169,65.5583,27400.0
2008-07-31 13:05:00,79.18,79.31,79.17,79.31,8600.0,65.5583,65.6659,65.55,65.6659,8600.0
2008-07-31 13:10:00,79.33,79.56,79.28,79.5,25800.0,65.6825,65.8729,65.6411,65.8232,25800.0
2008-07-31 13:15:00,79.5,79.57,79.47,79.55,24000.0,65.8232,65.8812,65.7984,65.8646,24000.0
2008-07-31 13:20:00,79.56,79.56,79.47,79.49,16100.0,65.8729,65.8729,65.7984,65.8149,16100.0
2008-07-31 13:25:00,79.49,79.56,79.47,79.53,17000.0,65.8149,65.8729,65.7984,65.8481,17000.0
2008-07-31 13:30:00,79.48,79.6,79.48,79.48,9200.0,65.8067,65.906,65.8067,65.8067,9200.0
2008-07-31 13:35:00,79.49,79.59,79.48,79.59,16800.0,65.8149,65.8977,65.8067,65.8977,16800.0
2008-07-31 13:40:00,79.58,79.7,79.58,79.61,20300.0,65.8894,65.9888,65.8894,65.9143,20300.0
2008-07-31 13:45:00,79.61,79.63,79.51,79.62,15900.0,65.9143,65.9308,65.8315,65.9226,15900.0
2008-07-31 13:50:00,79.64,79.67,79.62,79.66,12400.0,65.9391,65.964,65.9226,65.9557,12400.0
2008-07-31 13:55:00,79.66,79.66,79.48,79.48,19900.0,65.9557,65.9557,65.8067,65.8067,19900.0
2008-07-31 14:00:00,79.48,79.5,79.35,79.37,25400.0,65.8067,65.8232,65.699,65.7156,25400.0
2008-07-31 14:05:00,79.4,79.6,79.37,79.6,22500.0,65.7404,65.906,65.7156,65.906,22500.0
2008-07-31 14:10:00,79.57,79.57,79.36,79.51,13200.0,65.8812,65.8812,65.7073,65.8315,13200.0
2008-07-31 14:15:00,79.52,79.73,79.38,79.7,32900.0,65.8398,66.0136,65.7239,65.9888,32900.0
2008-07-31 14:20:00,79.71,79.75,79.41,79.41,16200.0,65.9971,66.0302,65.7487,65.7487,16200.0
2008-07-31 14:25:00,79.41,79.41,79.28,79.28,13300.0,65.7487,65.7487,65.6411,65.6411,13300.0
2008-07-31 14:30:00,79.27,79.62,79.27,79.53,18000.0,65.6328,65.9226,65.6328,65.8481,18000.0
2008-07-31 14:35:00,79.57,79.73,79.44,79.73,24100.0,65.8812,66.0136,65.7735,66.0136,24100.0
2008-07-31 14:40:00,79.72,79.73,79.63,79.65,13700.0,66.0054,66.0136,65.9308,65.9474,13700.0
2008-07-31 14:45:00,79.64,79.64,79.39,79.42,13600.0,65.9391,65.9391,65.7321,65.757,13600.0
2008-07-31 14:50:00,79.41,79.45,79.25,79.32,13500.0,65.7487,65.7818,65.6162,65.6742,13500.0
2008-07-31 14:55:00,79.3,79.41,79.26,79.34,21700.0,65.6576,65.7487,65.6245,65.6907,21700.0
2008-07-31 15:00:00,79.35,79.58,79.32,79.5,34100.0,65.699,65.8894,65.6742,65.8232,34100.0
2008-07-31 15:05:00,79.49,79.54,79.37,79.49,30600.0,65.8149,65.8563,65.7156,65.8149,30600.0
2008-07-31 15:10:00,79.48,79.54,79.44,79.5,17400.0,65.8067,65.8563,65.7735,65.8232,17400.0
2008-07-31 15:15:00,79.57,79.57,79.22,79.23,34100.0,65.8812,65.8812,65.5914,65.5997,34100.0
2008-07-31 15:20:00,79.24,79.33,79.18,79.21,21700.0,65.6079,65.6825,65.5583,65.5831,21700.0
2008-07-31 15:25:00,79.2,79.28,79.16,79.16,32200.0,65.5748,65.6411,65.5417,65.5417,32200.0
2008-07-31 15:30:00,79.13,79.17,78.98,79.03,43800.0,65.5169,65.55,65.3927,65.4341,43800.0
2008-07-31 15:35:00,79.03,79.14,78.97,78.97,36200.0,65.4341,65.5251,65.3844,65.3844,36200.0
2008-07-31 15:40:00,78.97,79.15,78.89,78.94,69500.0,65.3844,65.5334,65.3182,65.3596,69500.0
2008-07-31 15:45:00,78.96,79.01,78.8,78.88,58000.0,65.3761,65.4175,65.2436,65.3099,58000.0
2008-07-31 15:50:00,78.86,78.91,78.76,78.81,85500.0,65.2933,65.3347,65.2105,65.2519,85500.0
2008-07-31 15:55:00,78.81,78.93,78.75,78.93,97700.0,65.2519,65.3513,65.2022,65.3513,97700.0
2008-08-01 09:30:00,78.6,79.0,77.82,77.82,92500.0,65.078,65.4092,64.4322,64.4322,92500.0
2008-08-01 09:35:00,77.83,78.15,77.5,77.57,71300.0,64.4405,64.7055,64.1673,64.2252,71300.0
2008-08-01 09:40:00,77.57,77.6,77.2,77.24,39900.0,64.2252,64.2501,63.9189,63.952,39900.0
2008-08-01 09:45:00,77.24,77.37,77.1,77.19,48400.0,63.952,64.0596,63.8361,63.9106,48400.0
2008-08-01 09:50:00,77.21,77.36,76.9,77.22,69200.0,63.9272,64.0514,63.6705,63.9355,69200.0
2008-08-01 09:55:00,77.24,77.53,76.88,77.04,47100.0,63.952,64.1921,63.6539,63.7864,47100.0
2008-08-01 10:00:00,77.04,77.3,76.95,77.28,28600.0,63.7864,64.0017,63.7119,63.9851,28600.0
2008-08-01 10:05:00,77.27,77.27,76.37,76.52,60400.0,63.9769,63.9769,63.2317,63.3559,60400.0
2008-08-01 10:10:00,76.52,76.73,76.45,76.61,22500.0,63.3559,63.5297,63.2979,63.4304,22500.0
2008-08-01 10:15:00,76.65,76.79,76.51,76.61,44800.0,63.4635,63.5794,63.3476,63.4304,44800.0
2008-08-01 10:20:00,76.62,76.8,76.22,76.25,25400.0,63.4387,63.5877,63.1075,63.1323,25400.0
2008-08-01 10:25:00,76.25,76.48,76.19,76.29,51300.0,63.1323,63.3228,63.0826,63.1654,51300.0
2008-08-01 10:30:00,76.35,76.52,76.11,76.38,59300.0,63.2151,63.3559,63.0164,63.24,59300.0
2008-08-01 10:35:00,76.38,76.77,76.27,76.77,24900.0,63.24,63.5629,63.1489,63.5629,24900.0
2008-08-01 10:40:00,76.75,76.77,76.61,76.61,17700.0,63.5463,63.5629,63.4304,63.4304,17700.0
2008-08-01 10:45:00,76.63,76.77,76.52,76.71,29700.0,63.447,63.5629,63.3559,63.5132,29700.0
2008-08-01 10:50:00,76.74,76.74,76.47,76.73,18600.0,63.538,63.538,63.3145,63.5297,18600.0
2008-08-01 10:55:00,76.72,76.79,76.57,76.67,14100.0,63.5215,63.5794,63.3973,63.4801,14100.0
2008-08-01 11:00:00,76.67,76.85,76.44,76.44,18300.0,63.4801,63.6291,63.2896,63.2896,18300.0
2008-08-01 11:05:00,76.45,76.47,76.27,76.35,16000.0,63.2979,63.3145,63.1489,63.2151,16000.0
2008-08-01 11:10:00,76.32,76.36,76.27,76.31,16100.0,63.1903,63.2234,63.1489,63.182,16100.0
2008-08-01 11:15:00,76.31,76.53,76.25,76.53,14400.0,63.182,63.3642,63.1323,63.3642,14400.0
2008-08-01 11:20:00,76.49,76.51,76.32,76.41,15900.0,63.331,63.3476,63.1903,63.2648,15900.0
2008-08-01 11:25:00,76.41,76.78,76.4,76.69,18900.0,63.2648,63.5711,63.2565,63.4966,18900.0
2008-08-01 11:30:00,76.66,76.98,76.63,76.96,19000.0,63.4718,63.7367,63.447,63.7202,19000.0
2008-08-01 11:35:00,76.95,77.0,76.83,77.0,23400.0,63.7119,63.7533,63.6125,63.7533,23400.0
2008-08-01 11:40:00,77.0,77.0,76.78,76.93,23400.0,63.7533,63.7533,63.5711,63.6953,23400.0
2008-08-01 11:45:00,76.95,76.95,76.6,76.6,12600.0,63.7119,63.7119,63.4221,63.4221,12600.0
2008-08-01 11:50:00,76.6,76.61,76.49,76.58,9200.0,63.4221,63.4304,63.331,63.4056,9200.0
2008-08-01 11:55:00,76.65,76.8,76.64,76.8,10600.0,63.4635,63.5877,63.4552,63.5877,10600.0
2008-08-01 12:00:00,76.76,76.8,76.37,76.5,29700.0,63.5546,63.5877,63.2317,63.3393,29700.0
2008-08-01 12:05:00,76.5,76.64,76.37,76.64,20700.0,63.3393,63.4552,63.2317,63.4552,20700.0
2008-08-01 12:10:00,76.64,77.0,76.64,76.93,17600.0,63.4552,63.7533,63.4552,63.6953,17600.0
2008-08-01 12:15:00,76.93,76.97,76.67,76.67,17700.0,63.6953,63.7285,63.4801,63.4801,17700.0
2008-08-01 12:20:00,76.68,76.78,76.62,76.62,15500.0,63.4884,63.5711,63.4387,63.4387,15500.0
2008-08-01 12:25:00,76.61,76.7,76.54,76.62,12400.0,63.4304,63.5049,63.3724,63.4387,12400.0
2008-08-01 12:30:00,76.63,76.73,76.52,76.72,16500.0,63.447,63.5297,63.3559,63.5215,16500.0
2008-08-01 12:35:00,76.72,76.8,76.65,76.65,12500.0,63.5215,63.5877,63.4635,63.4635,12500.0
2008-08-01 12:40:00,76.65,76.79,76.53,76.59,23200.0,63.4635,63.5794,63.3642,63.4138,23200.0
2008-08-01 12:45:00,76.63,76.64,76.55,76.59,26500.0,63.447,63.4552,63.3807,63.4138,26500.0
2008-08-01 12:50:00,76.56,76.7,76.37,76.41,23100.0,63.389,63.5049,63.2317,63.2648,23100.0
2008-08-01 12:55:00,76.46,76.57,76.37,76.44,12600.0,63.3062,63.3973,63.2317,63.2896,12600.0
2008-08-01 13:00:00,76.42,76.63,76.42,76.54,11300.0,63.2731,63.447,63.2731,63.3724,11300.0
2008-08-01 13:05:00,76.55,76.63,76.48,76.55,16400.0,63.3807,63.447,63.3228,63.3807,16400.0
2008-08-01 13:10:00,76.56,76.71,76.53,76.6,6400.0,63.389,63.5132,63.3642,63.4221,6400.0
2008-08-01 13:15:00,76.58,76.84,76.57,76.75,13400.0,63.4056,63.6208,63.3973,63.5463,13400.0
2008-08-01 13:20:00,76.79,76.79,76.64,76.73,11200.0,63.5794,63.5794,63.4552,63.5297,11200.0
2008-08-01 13:25:00,76.74,76.91,76.72,76.84,11300.0,63.538,63.6788,63.5215,63.6208,11300.0
2008-08-01 13:30:00,76.86,76.97,76.67,76.73,14500.0,63.6374,63.7285,63.4801,63.5297,14500.0
2008-08-01 13:35:00,76.78,76.96,76.75,76.93,9100.0,63.5711,63.7202,63.5463,63.6953,9100.0
2008-08-01 13:40:00,76.92,77.0,76.86,76.96,27600.0,63.6871,63.7533,63.6374,63.7202,27600.0
2008-08-01 13:45:00,76.94,77.11,76.84,77.04,16400.0,63.7036,63.8444,63.6208,63.7864,16400.0
2008-08-01 13:50:00,77.04,77.2,76.93,77.03,25600.0,63.7864,63.9189,63.6953,63.7781,25600.0
2008-08-01 13:55:00,77.02,77.1,76.95,76.99,10100.0,63.7699,63.8361,63.7119,63.745,10100.0
2008-08-01 14:00:00,77.0,77.14,76.74,76.78,31000.0,63.7533,63.8692,63.538,63.5711,31000.0
2008-08-01 14:05:00,76.77,76.98,76.68,76.95,26000.0,63.5629,63.7367,63.4884,63.7119,26000.0
2008-08-01 14:10:00,76.93,77.11,76.9,77.01,39200.0,63.6953,63.8444,63.6705,63.7616,39200.0
2008-08-01 14:15:00,77.02,77.21,76.93,77.12,33300.0,63.7699,63.9272,63.6953,63.8527,33300.0
2008-08-01 14:20:00,77.08,77.13,76.98,76.98,17500.0,63.8195,63.8609,63.7367,63.7367,17500.0
2008-08-01 14:25:00,76.95,77.1,76.95,77.02,14100.0,63.7119,63.8361,63.7119,63.7699,14100.0
2008-08-01 14:30:00,77.03,77.09,76.95,77.08,18300.0,63.7781,63.8278,63.7119,63.8195,18300.0
2008-08-01 14:35:00,77.1,77.14,77.07,77.11,15300.0,63.8361,63.8692,63.8113,63.8444,15300.0
2008-08-01 14:40:00,77.11,77.31,77.03,77.26,62400.0,63.8444,64.01,63.7781,63.9686,62400.0
2008-08-01 14:45:00,77.26,77.33,77.09,77.32,37800.0,63.9686,64.0265,63.8278,64.0182,37800.0
2008-08-01 14:50:00,77.27,77.34,77.18,77.33,26400.0,63.9769,64.0348,63.9023,64.0265,26400.0
2008-08-01 14:55:00,77.35,77.55,77.33,77.5,31600.0,64.0431,64.2087,64.0265,64.1673,31600.0
2008-08-01 15:00:00,77.5,77.61,77.33,77.36,60000.0,64.1673,64.2584,64.0265,64.0514,60000.0
2008-08-01 15:05:00,77.38,77.48,77.32,77.44,45600.0,64.0679,64.1507,64.0182,64.1176,45600.0
2008-08-01 15:10:00,77.45,77.73,77.45,77.63,49200.0,64.1259,64.3577,64.1259,64.2749,49200.0
2008-08-01 15:15:00,77.63,77.69,77.54,77.66,39900.0,64.2749,64.3246,64.2004,64.2998,39900.0
2008-08-01 15:20:00,77.65,77.79,77.61,77.7,37400.0,64.2915,64.4074,64.2584,64.3329,37400.0
2008-08-01 15:25:00,77.7,77.77,77.66,77.76,42800.0,64.3329,64.3908,64.2998,64.3826,42800.0
2008-08-01 15:30:00,77.76,77.87,77.64,77.81,52400.0,64.3826,64.4736,64.2832,64.424,52400.0
2008-08-01 15:35:00,77.81,77.93,77.77,77.88,47000.0,64.424,64.5233,64.3908,64.4819,47000.0
2008-08-01 15:40:00,77.87,77.94,77.7,77.73,63400.0,64.4736,64.5316,64.3329,64.3577,63400.0
2008-08-01 15:45:00,77.73,77.86,77.64,77.79,66500.0,64.3577,64.4653,64.2832,64.4074,66500.0
2008-08-01 15:50:00,77.81,77.9,77.7,77.9,65600.0,64.424,64.4985,64.3329,64.4985,65600.0
2008-08-01 15:55:00,77.87,77.91,77.36,77.45,181500.0,64.4736,64.5067,64.0514,64.1259,181500.0
2008-08-04 09:30:00,77.43,78.19,77.43,78.0,45200.0,64.1093,64.7386,64.1093,64.5813,45200.0
2008-08-04 09:35:00,77.98,77.99,77.54,77.54,25400.0,64.5647,64.573,64.2004,64.2004,25400.0
2008-08-04 09:40:00,77.53,77.84,77.39,77.66,42000.0,64.1921,64.4488,64.0762,64.2998,42000.0
2008-08-04 09:45:00,77.66,77.68,77.44,77.46,22500.0,64.2998,64.3163,64.1176,64.1342,22500.0
2008-08-04 09:50:00,77.46,77.78,77.38,77.7,14000.0,64.1342,64.3991,64.0679,64.3329,14000.0
2008-08-04 09:55:00,77.7,77.86,77.69,77.86,8800.0,64.3329,64.4653,64.3246,64.4653,8800.0
2008-08-04 10:00:00,77.86,78.01,77.83,77.84,21900.0,64.4653,64.5895,64.4405,64.4488,21900.0
2008-08-04 10:05:00,77.83,77.99,77.8,77.8,12800.0,64.4405,64.573,64.4157,64.4157,12800.0
2008-08-04 10:10:00,77.8,77.81,77.5,77.52,20900.0,64.4157,64.424,64.1673,64.1838,20900.0
2008-08-04 10:15:00,77.51,77.69,77.36,77.44,104700.0,64.1756,64.3246,64.0514,64.1176,104700.0
2008-08-04 10:20:00,77.42,77.52,77.3,77.33,35400.0,64.101,64.1838,64.0017,64.0265,35400.0
2008-08-04 10:25:00,77.31,77.32,77.16,77.29,15800.0,64.01,64.0182,63.8858,63.9934,15800.0
2008-08-04 10:30:00,77.29,77.39,77.25,77.33,11300.0,63.9934,64.0762,63.9603,64.0265,11300.0
2008-08-04 10:35:00,77.33,77.39,77.23,77.31,10200.0,64.0265,64.0762,63.9437,64.01,10200.0
2008-08-04 10:40:00,77.28,77.42,77.24,77.28,14100.0,63.9851,64.101,63.952,63.9851,14100.0
2008-08-04 10:45:00,77.28,77.28,77.12,77.24,22500.0,63.9851,63.9851,63.8527,63.952,22500.0
2008-08-04 10:50:00,77.25,77.5,77.25,77.38,14700.0,63.9603,64.1673,63.9603,64.0679,14700.0
2008-08-04 10:55:00,77.38,77.42,77.29,77.31,4300.0,64.0679,64.101,63.9934,64.01,4300.0
2008-08-04 11:00:00,77.32,77.47,77.2,77.47,31500.0,64.0182,64.1424,63.9189,64.1424,31500.0
2008-08-04 11:05:00,77.45,77.45,77.27,77.33,21800.0,64.1259,64.1259,63.9769,64.0265,21800.0
2008-08-04 11:10:00,77.28,77.31,77.16,77.24,32800.0,63.9851,64.01,63.8858,63.952,32800.0
2008-08-04 11:15:00,77.23,77.31,77.16,77.29,34200.0,63.9437,64.01,63.8858,63.9934,34200.0
2008-08-04 11:20:00,77.3,77.31,77.05,77.29,44600.0,64.0017,64.01,63.7947,63.9934,44600.0
2008-08-04 11:25:00,77.31,77.88,77.2,77.24,23500.0,64.01,64.4819,63.9189,63.952,23500.0
2008-08-04 11:30:00,77.21,77.75,77.2,77.72,44200.0,63.9272,64.3743,63.9189,64.3494,44200.0
2008-08-04 11:35:00,77.74,78.15,77.65,78.15,54900.0,64.366,64.7055,64.2915,64.7055,54900.0
2008-08-04 11:40:00,78.12,78.47,78.1,78.29,53300.0,64.6806,64.9704,64.6641,64.8214,53300.0
2008-08-04 11:45:00,78.3,78.4,78.13,78.21,24600.0,64.8297,64.9125,64.6889,64.7551,24600.0
2008-08-04 11:50:00,78.22,78.39,78.22,78.28,19300.0,64.7634,64.9042,64.7634,64.8131,19300.0
2008-08-04 11:55:00,78.29,78.72,78.29,78.72,35000.0,64.8214,65.1774,64.8214,65.1774,35000.0
2008-08-04 12:00:00,78.73,79.09,78.71,78.94,56800.0,65.1857,65.4837,65.1691,65.3596,56800.0
2008-08-04 12:05:00,78.94,79.2,78.87,79.09,46700.0,65.3596,65.5748,65.3016,65.4837,46700.0
2008-08-04 12:10:00,79.09,79.47,79.0,79.28,56700.0,65.4837,65.7984,65.4092,65.6411,56700.0
2008-08-04 12:15:00,79.28,79.35,79.02,79.02,27700.0,65.6411,65.699,65.4258,65.4258,27700.0
2008-08-04 12:20:00,79.01,79.06,78.76,78.81,23500.0,65.4175,65.4589,65.2105,65.2519,23500.0
2008-08-04 12:25:00,78.76,79.01,78.68,78.96,17100.0,65.2105,65.4175,65.1443,65.3761,17100.0
2008-08-04 12:30:00,78.97,79.23,78.91,79.19,29000.0,65.3844,65.5997,65.3347,65.5665,29000.0
2008-08-04 12:35:00,79.19,79.19,78.85,78.92,16300.0,65.5665,65.5665,65.285,65.343,16300.0
2008-08-04 12:40:00,78.94,78.94,78.81,78.9,9000.0,65.3596,65.3596,65.2519,65.3264,9000.0
2008-08-04 12:45:00,78.92,79.02,78.8,78.8,11300.0,65.343,65.4258,65.2436,65.2436,11300.0
2008-08-04 12:50:00,78.81,78.82,78.72,78.78,7100.0,65.2519,65.2602,65.1774,65.2271,7100.0
2008-08-04 12:55:00,78.74,78.74,78.54,78.54,28300.0,65.194,65.194,65.0284,65.0284,28300.0
2008-08-04 13:00:00,78.58,78.61,78.5,78.58,32300.0,65.0615,65.0863,64.9952,65.0615,32300.0
2008-08-04 13:05:00,78.59,78.75,78.47,78.6,59600.0,65.0698,65.2022,64.9704,65.078,59600.0
2008-08-04 13:10:00,78.59,78.79,78.58,78.79,26800.0,65.0698,65.2354,65.0615,65.2354,26800.0
2008-08-04 13:15:00,78.74,78.81,78.65,78.65,13500.0,65.194,65.2519,65.1194,65.1194,13500.0
2008-08-04 13:20:00,78.67,78.69,78.55,78.69,21900.0,65.136,65.1526,65.0366,65.1526,21900.0
2008-08-04 13:25:00,78.65,78.84,78.64,78.77,12500.0,65.1194,65.2768,65.1112,65.2188,12500.0
2008-08-04 13:30:00,78.77,79.02,78.76,78.88,35600.0,65.2188,65.4258,65.2105,65.3099,35600.0
2008-08-04 13:35:00,78.88,79.01,78.88,78.97,20500.0,65.3099,65.4175,65.3099,65.3844,20500.0
2008-08-04 13:40:00,78.99,79.17,78.97,79.13,32700.0,65.4009,65.55,65.3844,65.5169,32700.0
2008-08-04 13:45:00,79.12,79.13,79.02,79.03,31400.0,65.5086,65.5169,65.4258,65.4341,31400.0
2008-08-04 13:50:00,79.02,79.06,79.02,79.02,23300.0,65.4258,65.4589,65.4258,65.4258,23300.0
2008-08-04 13:55:00,79.02,79.1,79.02,79.02,19000.0,65.4258,65.492,65.4258,65.4258,19000.0
2008-08-04 14:00:00,79.02,79.1,78.94,79.04,23500.0,65.4258,65.492,65.3596,65.4423,23500.0
2008-08-04 14:05:00,79.06,79.08,78.89,78.89,30400.0,65.4589,65.4755,65.3182,65.3182,30400.0
2008-08-04 14:10:00,78.89,79.02,78.84,78.99,19400.0,65.3182,65.4258,65.2768,65.4009,19400.0
2008-08-04 14:15:00,78.99,79.04,78.92,79.03,24000.0,65.4009,65.4423,65.343,65.4341,24000.0
2008-08-04 14:20:00,79.02,79.24,79.02,79.13,26700.0,65.4258,65.6079,65.4258,65.5169,26700.0
2008-08-04 14:25:00,79.15,79.24,79.13,79.19,36900.0,65.5334,65.6079,65.5169,65.5665,36900.0
2008-08-04 14:30:00,79.19,79.33,79.1,79.13,27800.0,65.5665,65.6825,65.492,65.5169,27800.0
2008-08-04 14:35:00,79.14,79.24,79.13,79.18,16100.0,65.5251,65.6079,65.5169,65.5583,16100.0
2008-08-04 14:40:00,79.19,79.41,79.17,79.36,32000.0,65.5665,65.7487,65.55,65.7073,32000.0
2008-08-04 14:45:00,79.35,79.47,79.35,79.39,21600.0,65.699,65.7984,65.699,65.7321,21600.0
2008-08-04 14:50:00,79.39,79.46,79.36,79.4,21300.0,65.7321,65.7901,65.7073,65.7404,21300.0
2008-08-04 14:55:00,79.4,79.55,79.4,79.48,20500.0,65.7404,65.8646,65.7404,65.8067,20500.0
2008-08-04 15:00:00,79.48,79.48,79.27,79.27,24600.0,65.8067,65.8067,65.6328,65.6328,24600.0
2008-08-04 15:05:00,79.27,79.28,79.1,79.15,32100.0,65.6328,65.6411,65.492,65.5334,32100.0
2008-08-04 15:10:00,79.16,79.25,79.1,79.21,43100.0,65.5417,65.6162,65.492,65.5831,43100.0
2008-08-04 15:15:00,79.21,79.27,79.15,79.22,42600.0,65.5831,65.6328,65.5334,65.5914,42600.0
2008-08-04 15:20:00,79.19,79.19,78.84,78.88,33500.0,65.5665,65.5665,65.2768,65.3099,33500.0
2008-08-04 15:25:00,78.84,78.91,78.67,78.72,45900.0,65.2768,65.3347,65.136,65.1774,45900.0
2008-08-04 15:30:00,78.72,78.92,78.65,78.91,39900.0,65.1774,65.343,65.1194,65.3347,39900.0
2008-08-04 15:35:00,78.92,79.04,78.84,78.93,26000.0,65.343,65.4423,65.2768,65.3513,26000.0
2008-08-04 15:40:00,78.93,78.93,78.49,78.65,59400.0,65.3513,65.3513,64.987,65.1194,59400.0
2008-08-04 15:45:00,78.65,78.8,78.56,78.74,46700.0,65.1194,65.2436,65.0449,65.194,46700.0
2008-08-04 15:50:00,78.75,78.8,78.63,78.74,56800.0,65.2022,65.2436,65.1029,65.194,56800.0
2008-08-04 15:55:00,78.76,78.83,78.69,78.72,70800.0,65.2105,65.2685,65.1526,65.1774,70800.0
2008-08-05 09:30:00,79.21,81.48,79.21,81.44,133500.0,65.5831,67.4626,65.5831,67.4295,133500.0
2008-08-05 09:35:00,81.41,81.55,81.12,81.12,105800.0,67.4046,67.5205,67.1645,67.1645,105800.0
2008-08-05 09:40:00,81.16,81.16,80.6,80.64,102500.0,67.1976,67.1976,66.734,66.7671,102500.0
2008-08-05 09:45:00,80.67,80.77,80.52,80.72,70700.0,66.7919,66.8747,66.6677,66.8333,70700.0
2008-08-05 09:50:00,80.7,80.88,80.64,80.74,36100.0,66.8168,66.9658,66.7671,66.8499,36100.0
2008-08-05 09:55:00,80.74,81.51,80.57,81.48,56300.0,66.8499,67.4874,66.7091,67.4626,56300.0
2008-08-05 10:00:00,81.44,81.85,81.44,81.75,99500.0,67.4295,67.7689,67.4295,67.6861,99500.0
2008-08-05 10:05:00,81.76,81.84,81.67,81.77,66800.0,67.6944,67.7606,67.6199,67.7027,66800.0
2008-08-05 10:10:00,81.73,81.91,81.63,81.79,48800.0,67.6696,67.8186,67.5868,67.7193,48800.0
2008-08-05 10:15:00,81.86,81.86,81.52,81.6,39200.0,67.7772,67.7772,67.4957,67.5619,39200.0
2008-08-05 10:20:00,81.6,81.85,81.48,81.69,66000.0,67.5619,67.7689,67.4626,67.6365,66000.0
2008-08-05 10:25:00,81.69,81.75,81.45,81.52,38400.0,67.6365,67.6861,67.4377,67.4957,38400.0
2008-08-05 10:30:00,81.56,81.64,81.4,81.42,48300.0,67.5288,67.5951,67.3963,67.4129,48300.0
2008-08-05 10:35:00,81.43,81.62,81.33,81.58,31800.0,67.4212,67.5785,67.3384,67.5454,31800.0
2008-08-05 10:40:00,81.57,81.78,81.51,81.58,56800.0,67.5371,67.711,67.4874,67.5454,56800.0
2008-08-05 10:45:00,81.61,81.62,81.43,81.61,23200.0,67.5702,67.5785,67.4212,67.5702,23200.0
2008-08-05 10:50:00,81.63,81.77,81.6,81.75,20600.0,67.5868,67.7027,67.5619,67.6861,20600.0
2008-08-05 10:55:00,81.77,81.89,81.68,81.87,54600.0,67.7027,67.802,67.6282,67.7855,54600.0
2008-08-05 11:00:00,81.88,82.09,81.86,81.97,59300.0,67.7938,67.9676,67.7772,67.8683,59300.0
2008-08-05 11:05:00,82.0,82.15,81.96,82.15,26900.0,67.8931,68.0173,67.86,68.0173,26900.0
2008-08-05 11:10:00,82.11,82.18,82.04,82.08,14300.0,67.9842,68.0422,67.9262,67.9594,14300.0
2008-08-05 11:15:00,82.08,82.36,82.08,82.29,29800.0,67.9594,68.1912,67.9594,68.1332,29800.0
2008-08-05 11:20:00,82.29,82.38,82.16,82.25,32300.0,68.1332,68.2078,68.0256,68.1001,32300.0
2008-08-05 11:25:00,82.24,82.29,82.05,82.25,23200.0,68.0918,68.1332,67.9345,68.1001,23200.0
2008-08-05 11:30:00,82.25,82.28,82.13,82.13,49400.0,68.1001,68.125,68.0008,68.0008,49400.0
2008-08-05 11:35:00,82.14,82.3,82.14,82.18,35300.0,68.009,68.1415,68.009,68.0422,35300.0
2008-08-05 11:40:00,82.2,82.3,82.17,82.21,35200.0,68.0587,68.1415,68.0339,68.067,35200.0
2008-08-05 11:45:00,82.22,82.28,82.2,82.25,23600.0,68.0753,68.125,68.0587,68.1001,23600.0
2008-08-05 11:50:00,82.26,82.32,82.2,82.29,16800.0,68.1084,68.1581,68.0587,68.1332,16800.0
2008-08-05 11:55:00,82.31,82.4,82.25,82.37,21300.0,68.1498,68.2243,68.1001,68.1995,21300.0
2008-08-05 12:00:00,82.35,82.37,82.26,82.26,21200.0,68.1829,68.1995,68.1084,68.1084,21200.0
2008-08-05 12:05:00,82.25,82.27,82.13,82.13,27000.0,68.1001,68.1167,68.0008,68.0008,27000.0
2008-08-05 12:10:00,82.13,82.16,82.02,82.12,19700.0,68.0008,68.0256,67.9097,67.9925,19700.0
2008-08-05 12:15:00,82.1,82.24,82.09,82.2,9100.0,67.9759,68.0918,67.9676,68.0587,9100.0
2008-08-05 12:20:00,82.18,82.27,82.16,82.22,14000.0,68.0422,68.1167,68.0256,68.0753,14000.0
2008-08-05 12:25:00,82.25,82.37,82.17,82.19,22600.0,68.1001,68.1995,68.0339,68.0504,22600.0
2008-08-05 12:30:00,82.19,82.19,82.08,82.11,10800.0,68.0504,68.0504,67.9594,67.9842,10800.0
2008-08-05 12:35:00,82.11,82.12,81.97,82.01,22200.0,67.9842,67.9925,67.8683,67.9014,22200.0
2008-08-05 12:40:00,82.02,82.04,81.9,81.93,22200.0,67.9097,67.9262,67.8103,67.8352,22200.0
2008-08-05 12:45:00,81.96,81.98,81.8,81.98,29700.0,67.86,67.8766,67.7275,67.8766,29700.0
2008-08-05 12:50:00,81.97,81.98,81.82,81.86,10200.0,67.8683,67.8766,67.7441,67.7772,10200.0
2008-08-05 12:55:00,81.85,82.1,81.83,82.03,22900.0,67.7689,67.9759,67.7524,67.918,22900.0
2008-08-05 13:00:00,82.03,82.04,81.88,81.91,20300.0,67.918,67.9262,67.7938,67.8186,20300.0
2008-08-05 13:05:00,81.91,82.0,81.77,81.82,19000.0,67.8186,67.8931,67.7027,67.7441,19000.0
2008-08-05 13:10:00,81.84,81.87,81.77,81.78,16800.0,67.7606,67.7855,67.7027,67.711,16800.0
2008-08-05 13:15:00,81.79,81.85,81.77,81.8,7800.0,67.7193,67.7689,67.7027,67.7275,7800.0
2008-08-05 13:20:00,81.82,81.89,81.78,81.87,21300.0,67.7441,67.802,67.711,67.7855,21300.0
2008-08-05 13:25:00,81.86,82.0,81.74,81.97,20700.0,67.7772,67.8931,67.6779,67.8683,20700.0
2008-08-05 13:30:00,81.99,82.13,81.96,82.08,19500.0,67.8848,68.0008,67.86,67.9594,19500.0
2008-08-05 13:35:00,82.08,82.12,81.95,81.98,15900.0,67.9594,67.9925,67.8517,67.8766,15900.0
2008-08-05 13:40:00,82.01,82.27,81.97,82.19,28400.0,67.9014,68.1167,67.8683,68.0504,28400.0
2008-08-05 13:45:00,82.19,82.28,82.14,82.21,29300.0,68.0504,68.125,68.009,68.067,29300.0
2008-08-05 13:50:00,82.22,82.36,82.21,82.29,23200.0,68.0753,68.1912,68.067,68.1332,23200.0
2008-08-05 13:55:00,82.29,82.38,82.27,82.36,43800.0,68.1332,68.2078,68.1167,68.1912,43800.0
2008-08-05 14:00:00,82.37,82.5,82.29,82.39,48300.0,68.1995,68.3071,68.1332,68.216,48300.0
2008-08-05 14:05:00,82.38,82.63,82.36,82.47,42200.0,68.2078,68.4147,68.1912,68.2823,42200.0
2008-08-05 14:10:00,82.48,82.69,82.19,82.6,64100.0,68.2905,68.4644,68.0504,68.3899,64100.0
2008-08-05 14:15:00,82.58,83.16,82.42,83.03,108200.0,68.3733,68.8536,68.2409,68.7459,108200.0
2008-08-05 14:20:00,83.03,83.05,82.51,82.8,109600.0,68.7459,68.7625,68.3154,68.5555,109600.0
2008-08-05 14:25:00,82.78,83.34,82.7,83.34,104200.0,68.5389,69.0026,68.4727,69.0026,104200.0
2008-08-05 14:30:00,83.34,83.5,83.25,83.44,89000.0,69.0026,69.1351,68.9281,69.0854,89000.0
2008-08-05 14:35:00,83.44,83.5,83.28,83.42,56200.0,69.0854,69.1351,68.9529,69.0688,56200.0
2008-08-05 14:40:00,83.43,83.93,83.4,83.89,76400.0,69.0771,69.4911,69.0523,69.458,76400.0
2008-08-05 14:45:00,83.88,84.04,83.83,83.98,62500.0,69.4497,69.5822,69.4083,69.5325,62500.0
2008-08-05 14:50:00,84.0,84.11,83.79,83.92,72500.0,69.5491,69.6401,69.3752,69.4828,72500.0
2008-08-05 14:55:00,83.9,83.92,82.22,83.73,40200.0,69.4663,69.4828,68.0753,69.3255,40200.0
2008-08-05 15:00:00,83.71,83.88,83.64,83.8,46800.0,69.3089,69.4497,69.251,69.3835,46800.0
2008-08-05 15:05:00,83.79,84.0,83.75,84.0,95600.0,69.3752,69.5491,69.3421,69.5491,95600.0
2008-08-05 15:10:00,84.0,84.12,83.97,84.02,75300.0,69.5491,69.6484,69.5242,69.5656,75300.0
2008-08-05 15:15:00,84.04,84.11,83.85,84.08,85100.0,69.5822,69.6401,69.4249,69.6153,85100.0
2008-08-05 15:20:00,84.1,84.15,83.85,83.85,119000.0,69.6319,69.6732,69.4249,69.4249,119000.0
2008-08-05 15:25:00,83.85,83.92,83.75,83.8,98700.0,69.4249,69.4828,69.3421,69.3835,98700.0
2008-08-05 15:30:00,83.8,83.9,83.58,83.63,102200.0,69.3835,69.4663,69.2013,69.2427,102200.0
2008-08-05 15:35:00,83.62,83.83,83.58,83.82,119200.0,69.2344,69.4083,69.2013,69.4,119200.0
2008-08-05 15:40:00,83.81,84.16,83.76,84.16,118600.0,69.3917,69.6815,69.3503,69.6815,118600.0
2008-08-05 15:45:00,84.11,84.31,84.06,84.16,168700.0,69.6401,69.8057,69.5987,69.6815,168700.0
2008-08-05 15:50:00,84.16,84.29,83.88,83.89,168000.0,69.6815,69.7892,69.4497,69.458,168000.0
2008-08-05 15:55:00,83.88,83.99,83.74,83.89,197000.0,69.4497,69.5408,69.3338,69.458,197000.0
2008-08-06 09:30:00,82.63,83.0,82.5,82.95,82400.0,68.4147,68.7211,68.3071,68.6797,82400.0
2008-08-06 09:35:00,82.95,82.95,82.33,82.75,59700.0,68.6797,68.6797,68.1664,68.5141,59700.0
2008-08-06 09:40:00,82.75,83.14,82.61,82.63,47200.0,68.5141,68.837,68.3982,68.4147,47200.0
2008-08-06 09:45:00,82.65,82.73,82.19,82.48,45400.0,68.4313,68.4975,68.0504,68.2905,45400.0
2008-08-06 09:50:00,82.49,82.49,82.25,82.42,35500.0,68.2988,68.2988,68.1001,68.2409,35500.0
2008-08-06 09:55:00,82.42,82.46,82.25,82.25,22500.0,68.2409,68.274,68.1001,68.1001,22500.0
2008-08-06 10:00:00,82.27,82.28,82.06,82.18,54200.0,68.1167,68.125,67.9428,68.0422,54200.0
2008-08-06 10:05:00,82.14,82.43,82.14,82.42,33600.0,68.009,68.2491,68.009,68.2409,33600.0
2008-08-06 10:10:00,82.4,82.42,82.26,82.32,27700.0,68.2243,68.2409,68.1084,68.1581,27700.0
2008-08-06 10:15:00,82.32,82.33,82.14,82.32,46400.0,68.1581,68.1664,68.009,68.1581,46400.0
2008-08-06 10:20:00,82.26,82.28,81.95,81.95,28500.0,68.1084,68.125,67.8517,67.8517,28500.0
2008-08-06 10:25:00,81.98,82.04,81.86,81.87,29800.0,67.8766,67.9262,67.7772,67.7855,29800.0
2008-08-06 10:30:00,81.87,81.97,81.5,81.69,47500.0,67.7855,67.8683,67.4791,67.6365,47500.0
2008-08-06 10:35:00,81.69,82.04,81.54,81.7,55200.0,67.6365,67.9262,67.5123,67.6447,55200.0
2008-08-06 10:40:00,81.65,81.71,81.3,81.31,36400.0,67.6033,67.653,67.3135,67.3218,36400.0
2008-08-06 10:45:00,81.33,81.71,81.28,81.59,42800.0,67.3384,67.653,67.297,67.5537,42800.0
2008-08-06 10:50:00,81.61,81.7,81.57,81.6,13000.0,67.5702,67.6447,67.5371,67.5619,13000.0
2008-08-06 10:55:00,81.6,81.65,81.49,81.55,16900.0,67.5619,67.6033,67.4709,67.5205,16900.0
2008-08-06 11:00:00,81.55,81.55,81.25,81.36,23500.0,67.5205,67.5205,67.2722,67.3632,23500.0
2008-08-06 11:05:00,81.36,81.6,81.36,81.58,14700.0,67.3632,67.5619,67.3632,67.5454,14700.0
2008-08-06 11:10:00,81.58,81.74,81.58,81.69,27600.0,67.5454,67.6779,67.5454,67.6365,27600.0
2008-08-06 11:15:00,81.69,81.95,81.69,81.9,26500.0,67.6365,67.8517,67.6365,67.8103,26500.0
2008-08-06 11:20:00,81.9,81.96,81.77,81.91,31900.0,67.8103,67.86,67.7027,67.8186,31900.0
2008-08-06 11:25:00,81.91,82.42,81.91,82.4,66400.0,67.8186,68.2409,67.8186,68.2243,66400.0
2008-08-06 11:30:00,82.4,82.69,82.32,82.65,62600.0,68.2243,68.4644,68.1581,68.4313,62600.0
2008-08-06 11:35:00,82.66,83.13,82.61,83.1,50600.0,68.4396,68.8287,68.3982,68.8039,50600.0
2008-08-06 11:40:00,83.13,83.37,83.09,83.35,49200.0,68.8287,69.0274,68.7956,69.0109,49200.0
2008-08-06 11:45:00,83.34,83.34,82.81,82.86,32800.0,69.0026,69.0026,68.5638,68.6052,32800.0
2008-08-06 11:50:00,82.83,82.83,82.53,82.53,11200.0,68.5803,68.5803,68.3319,68.3319,11200.0
2008-08-06 11:55:00,82.56,82.68,82.53,82.6,13900.0,68.3568,68.4561,68.3319,68.3899,13900.0
2008-08-06 12:00:00,82.6,82.6,82.42,82.53,13700.0,68.3899,68.3899,68.2409,68.3319,13700.0
2008-08-06 12:05:00,82.51,82.83,82.49,82.71,35500.0,68.3154,68.5803,68.2988,68.481,35500.0
2008-08-06 12:10:00,82.72,82.76,82.56,82.59,17000.0,68.4893,68.5224,68.3568,68.3816,17000.0
2008-08-06 12:15:00,82.58,82.79,82.57,82.68,16600.0,68.3733,68.5472,68.3651,68.4561,16600.0
2008-08-06 12:20:00,82.69,83.08,82.69,83.07,39400.0,68.4644,68.7873,68.4644,68.779,39400.0
2008-08-06 12:25:00,83.08,83.08,82.92,82.98,19800.0,68.7873,68.7873,68.6549,68.7045,19800.0
2008-08-06 12:30:00,83.0,83.0,82.86,82.87,8700.0,68.7211,68.7211,68.6052,68.6135,8700.0
2008-08-06 12:35:00,82.87,82.91,82.78,82.91,14100.0,68.6135,68.6466,68.5389,68.6466,14100.0
2008-08-06 12:40:00,82.87,83.2,82.87,83.13,14500.0,68.6135,68.8867,68.6135,68.8287,14500.0
2008-08-06 12:45:00,83.12,83.14,82.9,82.9,10900.0,68.8204,68.837,68.6383,68.6383,10900.0
2008-08-06 12:50:00,82.93,82.93,82.71,82.71,14000.0,68.6631,68.6631,68.481,68.481,14000.0
2008-08-06 12:55:00,82.73,82.76,82.55,82.75,14700.0,68.4975,68.5224,68.3485,68.5141,14700.0
2008-08-06 13:00:00,82.71,82.72,82.51,82.59,14800.0,68.481,68.4893,68.3154,68.3816,14800.0
2008-08-06 13:05:00,82.6,82.68,82.57,82.64,7200.0,68.3899,68.4561,68.3651,68.423,7200.0
2008-08-06 13:10:00,82.64,82.7,82.52,82.56,13000.0,68.423,68.4727,68.3237,68.3568,13000.0
2008-08-06 13:15:00,82.53,82.69,82.52,82.67,9500.0,68.3319,68.4644,68.3237,68.4479,9500.0
2008-08-06 13:20:00,82.69,82.69,82.54,82.63,11400.0,68.4644,68.4644,68.3402,68.4147,11400.0
2008-08-06 13:25:00,82.65,82.7,82.58,82.63,8000.0,68.4313,68.4727,68.3733,68.4147,8000.0
2008-08-06 13:30:00,82.65,82.71,82.54,82.62,18400.0,68.4313,68.481,68.3402,68.4065,18400.0
2008-08-06 13:35:00,82.63,82.71,82.55,82.57,10200.0,68.4147,68.481,68.3485,68.3651,10200.0
2008-08-06 13:40:00,82.55,82.55,82.41,82.47,13500.0,68.3485,68.3485,68.2326,68.2823,13500.0
2008-08-06 13:45:00,82.5,82.51,82.39,82.43,16300.0,68.3071,68.3154,68.216,68.2491,16300.0
2008-08-06 13:50:00,82.42,82.42,82.12,82.17,19000.0,68.2409,68.2409,67.9925,68.0339,19000.0
2008-08-06 13:55:00,82.15,82.3,82.15,82.29,10800.0,68.0173,68.1415,68.0173,68.1332,10800.0
2008-08-06 14:00:00,82.3,82.42,82.26,82.42,15800.0,68.1415,68.2409,68.1084,68.2409,15800.0
2008-08-06 14:05:00,82.4,82.46,82.38,82.42,12100.0,68.2243,68.274,68.2078,68.2409,12100.0
2008-08-06 14:10:00,82.43,82.66,82.42,82.62,17000.0,68.2491,68.4396,68.2409,68.4065,17000.0
2008-08-06 14:15:00,82.65,82.92,82.65,82.8,45600.0,68.4313,68.6549,68.4313,68.5555,45600.0
2008-08-06 14:20:00,82.85,83.06,82.83,82.98,49900.0,68.5969,68.7708,68.5803,68.7045,49900.0
2008-08-06 14:25:00,82.97,83.0,82.88,82.92,31200.0,68.6963,68.7211,68.6217,68.6549,31200.0
2008-08-06 14:30:00,82.88,83.14,82.84,83.12,35900.0,68.6217,68.837,68.5886,68.8204,35900.0
2008-08-06 14:35:00,83.12,83.12,82.99,83.04,21100.0,68.8204,68.8204,68.7128,68.7542,21100.0
2008-08-06 14:40:00,83.04,83.16,83.01,83.09,20500.0,68.7542,68.8536,68.7294,68.7956,20500.0
2008-08-06 14:45:00,83.08,83.26,83.08,83.24,19900.0,68.7873,68.9364,68.7873,68.9198,19900.0
2008-08-06 14:50:00,83.27,83.39,83.24,83.26,16600.0,68.9446,69.044,68.9198,68.9364,16600.0
2008-08-06 14:55:00,83.26,83.26,83.01,83.17,35100.0,68.9364,68.9364,68.7294,68.8618,35100.0
2008-08-06 15:00:00,83.17,83.28,83.14,83.22,34500.0,68.8618,68.9529,68.837,68.9032,34500.0
2008-08-06 15:05:00,83.23,83.23,83.1,83.13,26000.0,68.9115,68.9115,68.8039,68.8287,26000.0
2008-08-06 15:10:00,83.13,83.16,83.02,83.12,34700.0,68.8287,68.8536,68.7376,68.8204,34700.0
2008-08-06 15:15:00,83.12,83.12,82.98,83.08,41500.0,68.8204,68.8204,68.7045,68.7873,41500.0
2008-08-06 15:20:00,83.09,83.11,82.98,83.04,22800.0,68.7956,68.8122,68.7045,68.7542,22800.0
2008-08-06 15:25:00,83.05,83.12,83.05,83.1,20600.0,68.7625,68.8204,68.7625,68.8039,20600.0
2008-08-06 15:30:00,83.11,83.15,82.99,83.0,60200.0,68.8122,68.8453,68.7128,68.7211,60200.0
2008-08-06 15:35:00,83.0,83.1,82.88,83.01,37800.0,68.7211,68.8039,68.6217,68.7294,37800.0
2008-08-06 15:40:00,82.98,83.08,82.82,82.98,39200.0,68.7045,68.7873,68.5721,68.7045,39200.0
2008-08-06 15:45:00,82.99,83.06,82.88,83.0,50200.0,68.7128,68.7708,68.6217,68.7211,50200.0
2008-08-06 15:50:00,82.99,83.1,82.97,83.09,68000.0,68.7128,68.8039,68.6963,68.7956,68000.0
2008-08-06 15:55:00,83.09,83.16,83.02,83.05,62400.0,68.7956,68.8536,68.7376,68.7625,62400.0
2008-08-07 09:30:00,82.35,82.43,81.4,81.46,73500.0,68.1829,68.2491,67.3963,67.446,73500.0
2008-08-07 09:35:00,81.48,81.93,81.42,81.87,53500.0,67.4626,67.8352,67.4129,67.7855,53500.0
2008-08-07 09:40:00,81.92,82.29,81.91,82.04,29500.0,67.8269,68.1332,67.8186,67.9262,29500.0
2008-08-07 09:45:00,82.03,82.5,81.81,82.3,55400.0,67.918,68.3071,67.7358,68.1415,55400.0
2008-08-07 09:50:00,82.28,82.67,82.25,82.42,37600.0,68.125,68.4479,68.1001,68.2409,37600.0
2008-08-07 09:55:00,82.39,82.43,82.05,82.21,24600.0,68.216,68.2491,67.9345,68.067,24600.0
2008-08-07 10:00:00,82.3,82.56,82.14,82.46,28300.0,68.1415,68.3568,68.009,68.274,28300.0
2008-08-07 10:05:00,82.48,82.85,82.46,82.75,38300.0,68.2905,68.5969,68.274,68.5141,38300.0
2008-08-07 10:10:00,82.76,82.8,82.31,82.44,25100.0,68.5224,68.5555,68.1498,68.2574,25100.0
2008-08-07 10:15:00,82.44,83.04,82.44,83.04,34900.0,68.2574,68.7542,68.2574,68.7542,34900.0
2008-08-07 10:20:00,83.04,83.23,82.89,83.1,38500.0,68.7542,68.9115,68.63,68.8039,38500.0
2008-08-07 10:25:00,83.11,83.11,82.9,83.06,14100.0,68.8122,68.8122,68.6383,68.7708,14100.0
2008-08-07 10:30:00,83.04,83.08,82.85,83.08,22500.0,68.7542,68.7873,68.5969,68.7873,22500.0
2008-08-07 10:35:00,83.11,83.11,82.71,82.87,36900.0,68.8122,68.8122,68.481,68.6135,36900.0
2008-08-07 10:40:00,82.83,82.86,82.57,82.65,53400.0,68.5803,68.6052,68.3651,68.4313,53400.0
2008-08-07 10:45:00,82.63,82.66,82.5,82.61,38800.0,68.4147,68.4396,68.3071,68.3982,38800.0
2008-08-07 10:50:00,82.61,82.8,82.6,82.62,20900.0,68.3982,68.5555,68.3899,68.4065,20900.0
2008-08-07 10:55:00,82.62,82.97,82.62,82.97,17600.0,68.4065,68.6963,68.4065,68.6963,17600.0
2008-08-07 11:00:00,82.97,83.0,82.71,82.71,18100.0,68.6963,68.7211,68.481,68.481,18100.0
2008-08-07 11:05:00,82.72,83.02,82.7,82.99,13900.0,68.4893,68.7376,68.4727,68.7128,13900.0
2008-08-07 11:10:00,83.0,83.2,82.94,83.15,18500.0,68.7211,68.8867,68.6714,68.8453,18500.0
2008-08-07 11:15:00,83.18,83.23,83.0,83.09,19500.0,68.8701,68.9115,68.7211,68.7956,19500.0
2008-08-07 11:20:00,83.05,83.6,83.04,83.45,59400.0,68.7625,69.2179,68.7542,69.0937,59400.0
2008-08-07 11:25:00,83.49,83.8,83.44,83.8,28400.0,69.1268,69.3835,69.0854,69.3835,28400.0
2008-08-07 11:30:00,83.76,83.84,83.59,83.84,28600.0,69.3503,69.4166,69.2096,69.4166,28600.0
2008-08-07 11:35:00,83.84,83.99,83.81,83.91,27600.0,69.4166,69.5408,69.3917,69.4745,27600.0
2008-08-07 11:40:00,83.86,83.86,83.61,83.78,18100.0,69.4331,69.4331,69.2261,69.3669,18100.0
2008-08-07 11:45:00,83.78,83.95,83.71,83.84,8400.0,69.3669,69.5077,69.3089,69.4166,8400.0
2008-08-07 11:50:00,83.88,83.96,83.72,83.74,27700.0,69.4497,69.5159,69.3172,69.3338,27700.0
2008-08-07 11:55:00,83.79,83.79,83.45,83.57,10100.0,69.3752,69.3752,69.0937,69.193,10100.0
2008-08-07 12:00:00,83.52,83.58,83.31,83.4,12100.0,69.1516,69.2013,68.9778,69.0523,12100.0
2008-08-07 12:05:00,83.4,83.45,83.25,83.27,12400.0,69.0523,69.0937,68.9281,68.9446,12400.0
2008-08-07 12:10:00,83.31,83.43,83.22,83.35,12300.0,68.9778,69.0771,68.9032,69.0109,12300.0
2008-08-07 12:15:00,83.37,83.63,83.36,83.62,11600.0,69.0274,69.2427,69.0192,69.2344,11600.0
2008-08-07 12:20:00,83.56,83.61,83.49,83.51,8200.0,69.1847,69.2261,69.1268,69.1434,8200.0
2008-08-07 12:25:00,83.54,83.64,83.53,83.58,9700.0,69.1682,69.251,69.1599,69.2013,9700.0
2008-08-07 12:30:00,83.62,83.76,83.58,83.75,25500.0,69.2344,69.3503,69.2013,69.3421,25500.0
2008-08-07 12:35:00,83.75,83.94,83.74,83.87,30300.0,69.3421,69.4994,69.3338,69.4414,30300.0
2008-08-07 12:40:00,83.82,84.03,83.77,83.77,23700.0,69.4,69.5739,69.3586,69.3586,23700.0
2008-08-07 12:45:00,83.75,84.25,83.74,84.23,23500.0,69.3421,69.756,69.3338,69.7395,23500.0
2008-08-07 12:50:00,84.2,84.24,84.13,84.19,19300.0,69.7146,69.7478,69.6567,69.7064,19300.0
2008-08-07 12:55:00,84.19,84.47,84.17,84.47,29900.0,69.7064,69.9382,69.6898,69.9382,29900.0
2008-08-07 13:00:00,84.45,84.49,84.12,84.29,29900.0,69.9216,69.9548,69.6484,69.7892,29900.0
2008-08-07 13:05:00,84.24,84.33,84.16,84.24,18200.0,69.7478,69.8223,69.6815,69.7478,18200.0
2008-08-07 13:10:00,84.29,84.48,84.23,84.48,25700.0,69.7892,69.9465,69.7395,69.9465,25700.0
2008-08-07 13:15:00,84.47,84.69,84.44,84.51,64400.0,69.9382,70.1203,69.9134,69.9713,64400.0
2008-08-07 13:20:00,84.51,84.51,84.43,84.49,12800.0,69.9713,69.9713,69.9051,69.9548,12800.0
2008-08-07 13:25:00,84.48,84.92,84.4,84.87,40900.0,69.9465,70.3108,69.8802,70.2694,40900.0
2008-08-07 13:30:00,84.87,85.0,84.77,84.81,44700.0,70.2694,70.377,70.1866,70.2197,44700.0
2008-08-07 13:35:00,84.78,84.91,84.6,84.66,26000.0,70.1949,70.3025,70.0458,70.0955,26000.0
2008-08-07 13:40:00,84.66,84.84,84.6,84.77,21800.0,70.0955,70.2445,70.0458,70.1866,21800.0
2008-08-07 13:45:00,84.83,84.83,84.64,84.64,21300.0,70.2363,70.2363,70.079,70.079,21300.0
2008-08-07 13:50:00,84.67,84.68,84.48,84.51,28400.0,70.1038,70.1121,69.9465,69.9713,28400.0
2008-08-07 13:55:00,84.47,84.47,84.2,84.21,25000.0,69.9382,69.9382,69.7146,69.7229,25000.0
2008-08-07 14:00:00,84.22,84.3,84.12,84.16,19300.0,69.7312,69.7974,69.6484,69.6815,19300.0
2008-08-07 14:05:00,84.11,84.17,84.0,84.04,36700.0,69.6401,69.6898,69.5491,69.5822,36700.0
2008-08-07 14:10:00,84.04,84.2,84.02,84.1,29300.0,69.5822,69.7146,69.5656,69.6319,29300.0
2008-08-07 14:15:00,84.08,84.12,83.97,84.04,21800.0,69.6153,69.6484,69.5242,69.5822,21800.0
2008-08-07 14:20:00,84.09,84.12,83.97,84.03,23500.0,69.6236,69.6484,69.5242,69.5739,23500.0
2008-08-07 14:25:00,84.04,84.1,83.92,83.96,16500.0,69.5822,69.6319,69.4828,69.5159,16500.0
2008-08-07 14:30:00,83.99,84.12,83.96,84.11,17900.0,69.5408,69.6484,69.5159,69.6401,17900.0
2008-08-07 14:35:00,84.12,84.15,83.99,84.02,14200.0,69.6484,69.6732,69.5408,69.5656,14200.0
2008-08-07 14:40:00,84.04,84.04,83.93,83.93,8200.0,69.5822,69.5822,69.4911,69.4911,8200.0
2008-08-07 14:45:00,83.93,83.93,83.69,83.81,28200.0,69.4911,69.4911,69.2924,69.3917,28200.0
2008-08-07 14:50:00,83.79,83.82,83.67,83.82,34100.0,69.3752,69.4,69.2758,69.4,34100.0
2008-08-07 14:55:00,83.83,83.87,83.61,83.65,17100.0,69.4083,69.4414,69.2261,69.2593,17100.0
2008-08-07 15:00:00,83.67,83.87,83.54,83.61,44400.0,69.2758,69.4414,69.1682,69.2261,44400.0
2008-08-07 15:05:00,83.64,83.66,83.46,83.62,41700.0,69.251,69.2675,69.102,69.2344,41700.0
2008-08-07 15:10:00,83.63,83.66,83.38,83.51,28400.0,69.2427,69.2675,69.0357,69.1434,28400.0
2008-08-07 15:15:00,83.51,83.62,83.47,83.47,21500.0,69.1434,69.2344,69.1102,69.1102,21500.0
2008-08-07 15:20:00,83.49,83.62,83.4,83.59,23300.0,69.1268,69.2344,69.0523,69.2096,23300.0
2008-08-07 15:25:00,83.59,83.71,83.56,83.58,26200.0,69.2096,69.3089,69.1847,69.2013,26200.0
2008-08-07 15:30:00,83.57,83.65,83.24,83.27,47400.0,69.193,69.2593,68.9198,68.9446,47400.0
2008-08-07 15:35:00,83.29,83.32,83.15,83.22,59500.0,68.9612,68.986,68.8453,68.9032,59500.0
2008-08-07 15:40:00,83.22,83.26,83.1,83.1,33400.0,68.9032,68.9364,68.8039,68.8039,33400.0
2008-08-07 15:45:00,83.09,83.11,82.95,83.03,100700.0,68.7956,68.8122,68.6797,68.7459,100700.0
2008-08-07 15:50:00,83.0,83.18,82.99,83.17,79200.0,68.7211,68.8701,68.7128,68.8618,79200.0
2008-08-07 15:55:00,83.18,83.28,83.18,83.24,112400.0,68.8701,68.9529,68.8701,68.9198,112400.0
2008-08-08 09:30:00,84.71,85.7,84.71,85.7,158200.0,70.1369,70.9566,70.1369,70.9566,158200.0
2008-08-08 09:35:00,85.67,86.93,85.6,86.81,174500.0,70.9318,71.975,70.8738,71.8756,174500.0
2008-08-08 09:40:00,86.75,86.83,85.6,86.29,140500.0,71.826,71.8922,70.8738,71.4451,140500.0
2008-08-08 09:45:00,86.28,86.55,85.79,86.09,81200.0,71.4368,71.6604,71.0311,71.2795,81200.0
2008-08-08 09:50:00,86.09,86.3,85.84,86.11,117900.0,71.2795,71.4534,71.0725,71.2961,117900.0
2008-08-08 09:55:00,86.16,86.8,85.85,86.63,176600.0,71.3375,71.8674,71.0808,71.7266,176600.0
2008-08-08 10:00:00,86.55,86.7,86.18,86.32,86300.0,71.6604,71.7846,71.354,71.4699,86300.0
2008-08-08 10:05:00,86.36,86.93,86.32,86.72,68100.0,71.5031,71.975,71.4699,71.8011,68100.0
2008-08-08 10:10:00,86.79,87.11,86.71,86.98,121800.0,71.8591,72.124,71.7928,72.0164,121800.0
2008-08-08 10:15:00,87.04,87.71,86.98,87.49,192700.0,72.0661,72.6208,72.0164,72.4387,192700.0
2008-08-08 10:20:00,87.5,87.66,87.19,87.41,55200.0,72.4469,72.5794,72.1903,72.3724,55200.0
2008-08-08 10:25:00,87.47,87.55,87.2,87.46,110000.0,72.4221,72.4883,72.1985,72.4138,110000.0
2008-08-08 10:30:00,87.47,87.56,87.15,87.24,77800.0,72.4221,72.4966,72.1571,72.2317,77800.0
2008-08-08 10:35:00,87.27,87.34,87.12,87.13,32900.0,72.2565,72.3145,72.1323,72.1406,32900.0
2008-08-08 10:40:00,87.17,87.23,87.12,87.13,20500.0,72.1737,72.2234,72.1323,72.1406,20500.0
2008-08-08 10:45:00,87.11,87.14,86.96,87.03,32600.0,72.124,72.1489,71.9998,72.0578,32600.0
2008-08-08 10:50:00,87.03,87.25,87.03,87.24,22600.0,72.0578,72.2399,72.0578,72.2317,22600.0
2008-08-08 10:55:00,87.25,87.4,87.14,87.2,42400.0,72.2399,72.3641,72.1489,72.1985,42400.0
2008-08-08 11:00:00,87.17,87.24,87.14,87.21,21400.0,72.1737,72.2317,72.1489,72.2068,21400.0
2008-08-08 11:05:00,87.23,87.23,86.98,87.03,68300.0,72.2234,72.2234,72.0164,72.0578,68300.0
2008-08-08 11:10:00,87.07,87.19,87.03,87.05,52500.0,72.0909,72.1903,72.0578,72.0743,52500.0
2008-08-08 11:15:00,87.07,87.14,86.94,86.94,23700.0,72.0909,72.1489,71.9833,71.9833,23700.0
2008-08-08 11:20:00,86.94,87.02,86.75,86.75,21100.0,71.9833,72.0495,71.826,71.826,21100.0
2008-08-08 11:25:00,86.79,86.89,86.73,86.76,48200.0,71.8591,71.9419,71.8094,71.8342,48200.0
2008-08-08 11:30:00,86.78,87.15,86.76,87.03,41200.0,71.8508,72.1571,71.8342,72.0578,41200.0
2008-08-08 11:35:00,87.06,87.06,86.88,86.94,23400.0,72.0826,72.0826,71.9336,71.9833,23400.0
2008-08-08 11:40:00,86.91,86.96,86.77,86.88,23000.0,71.9584,71.9998,71.8425,71.9336,23000.0
2008-08-08 11:45:00,86.9,86.9,86.73,86.83,11700.0,71.9502,71.9502,71.8094,71.8922,11700.0
2008-08-08 11:50:00,86.85,86.85,86.68,86.68,30500.0,71.9088,71.9088,71.768,71.768,30500.0
2008-08-08 11:55:00,86.67,86.88,86.65,86.68,24000.0,71.7597,71.9336,71.7432,71.768,24000.0
2008-08-08 12:00:00,86.69,86.78,86.6,86.62,22300.0,71.7763,71.8508,71.7018,71.7183,22300.0
2008-08-08 12:05:00,86.67,86.85,86.62,86.78,37100.0,71.7597,71.9088,71.7183,71.8508,37100.0
2008-08-08 12:10:00,86.78,87.17,86.73,87.16,22200.0,71.8508,72.1737,71.8094,72.1654,22200.0
2008-08-08 12:15:00,87.16,87.23,87.0,87.18,42500.0,72.1654,72.2234,72.0329,72.182,42500.0
2008-08-08 12:20:00,87.15,87.15,86.92,87.04,26700.0,72.1571,72.1571,71.9667,72.0661,26700.0
2008-08-08 12:25:00,86.99,87.14,86.93,86.97,15400.0,72.0247,72.1489,71.975,72.0081,15400.0
2008-08-08 12:30:00,86.97,87.09,86.88,87.06,21500.0,72.0081,72.1075,71.9336,72.0826,21500.0
2008-08-08 12:35:00,87.07,87.24,86.97,87.22,25300.0,72.0909,72.2317,72.0081,72.2151,25300.0
2008-08-08 12:40:00,87.19,87.28,87.12,87.12,23300.0,72.1903,72.2648,72.1323,72.1323,23300.0
2008-08-08 12:45:00,87.12,87.27,87.04,87.22,30600.0,72.1323,72.2565,72.0661,72.2151,30600.0
2008-08-08 12:50:00,87.22,87.28,87.13,87.16,18100.0,72.2151,72.2648,72.1406,72.1654,18100.0
2008-08-08 12:55:00,87.18,87.26,87.14,87.14,15600.0,72.182,72.2482,72.1489,72.1489,15600.0
2008-08-08 13:00:00,87.17,87.3,87.15,87.25,16800.0,72.1737,72.2813,72.1571,72.2399,16800.0
2008-08-08 13:05:00,87.27,87.34,87.17,87.2,37200.0,72.2565,72.3145,72.1737,72.1985,37200.0
2008-08-08 13:10:00,87.17,87.25,87.05,87.13,27200.0,72.1737,72.2399,72.0743,72.1406,27200.0
2008-08-08 13:15:00,87.13,87.18,86.99,87.03,51400.0,72.1406,72.182,72.0247,72.0578,51400.0
2008-08-08 13:20:00,87.01,87.04,86.93,86.99,15800.0,72.0412,72.0661,71.975,72.0247,15800.0
2008-08-08 13:25:00,86.97,87.2,86.92,87.18,21400.0,72.0081,72.1985,71.9667,72.182,21400.0
2008-08-08 13:30:00,87.2,87.4,87.15,87.4,17600.0,72.1985,72.3641,72.1571,72.3641,17600.0
2008-08-08 13:35:00,87.39,87.39,87.23,87.24,5700.0,72.3559,72.3559,72.2234,72.2317,5700.0
2008-08-08 13:40:00,87.26,87.48,87.21,87.21,15500.0,72.2482,72.4304,72.2068,72.2068,15500.0
2008-08-08 13:45:00,87.23,87.25,87.0,87.01,17700.0,72.2234,72.2399,72.0329,72.0412,17700.0
2008-08-08 13:50:00,87.05,87.22,87.05,87.12,6900.0,72.0743,72.2151,72.0743,72.1323,6900.0
2008-08-08 13:55:00,87.13,87.19,87.03,87.11,12500.0,72.1406,72.1903,72.0578,72.124,12500.0
2008-08-08 14:00:00,87.08,87.09,86.97,87.05,13200.0,72.0992,72.1075,72.0081,72.0743,13200.0
2008-08-08 14:05:00,87.08,87.17,86.98,87.17,15400.0,72.0992,72.1737,72.0164,72.1737,15400.0
2008-08-08 14:10:00,87.16,87.23,87.09,87.19,11400.0,72.1654,72.2234,72.1075,72.1903,11400.0
2008-08-08 14:15:00,87.2,87.29,87.19,87.25,8000.0,72.1985,72.2731,72.1903,72.2399,8000.0
2008-08-08 14:20:00,87.24,87.48,87.24,87.39,34100.0,72.2317,72.4304,72.2317,72.3559,34100.0
2008-08-08 14:25:00,87.39,87.69,87.38,87.68,48300.0,72.3559,72.6042,72.3476,72.596,48300.0
2008-08-08 14:30:00,87.7,87.89,87.7,87.83,51600.0,72.6125,72.7698,72.6125,72.7202,51600.0
2008-08-08 14:35:00,87.84,87.96,87.73,87.88,31100.0,72.7284,72.8278,72.6374,72.7616,31100.0
2008-08-08 14:40:00,87.92,87.94,87.78,87.78,30900.0,72.7947,72.8112,72.6788,72.6788,30900.0
2008-08-08 14:45:00,87.8,87.9,87.71,87.74,28500.0,72.6953,72.7781,72.6208,72.6456,28500.0
2008-08-08 14:50:00,87.75,87.85,87.72,87.8,16100.0,72.6539,72.7367,72.6291,72.6953,16100.0
2008-08-08 14:55:00,87.79,87.82,87.73,87.79,21400.0,72.687,72.7119,72.6374,72.687,21400.0
2008-08-08 15:00:00,87.8,87.92,87.79,87.88,30500.0,72.6953,72.7947,72.687,72.7616,30500.0
2008-08-08 15:05:00,87.9,87.94,87.78,87.87,29400.0,72.7781,72.8112,72.6788,72.7533,29400.0
2008-08-08 15:10:00,87.88,88.01,87.86,87.96,61900.0,72.7616,72.8692,72.745,72.8278,61900.0
2008-08-08 15:15:00,87.97,87.99,87.8,87.89,68300.0,72.8361,72.8526,72.6953,72.7698,68300.0
2008-08-08 15:20:00,87.93,88.03,87.89,87.99,61700.0,72.803,72.8858,72.7698,72.8526,61700.0
2008-08-08 15:25:00,87.99,88.15,87.92,88.06,70500.0,72.8526,72.9851,72.7947,72.9106,70500.0
2008-08-08 15:30:00,88.06,88.29,87.95,88.21,93000.0,72.9106,73.101,72.8195,73.0348,93000.0
2008-08-08 15:35:00,88.2,88.41,88.15,88.41,78600.0,73.0265,73.2004,72.9851,73.2004,78600.0
2008-08-08 15:40:00,88.43,88.56,88.35,88.47,133700.0,73.2169,73.3246,73.1507,73.2501,133700.0
2008-08-08 15:45:00,88.46,88.57,88.38,88.39,94500.0,73.2418,73.3329,73.1755,73.1838,94500.0
2008-08-08 15:50:00,88.38,88.43,88.15,88.16,141900.0,73.1755,73.2169,72.9851,72.9934,141900.0
2008-08-08 15:55:00,88.15,88.24,88.05,88.15,148100.0,72.9851,73.0596,72.9023,72.9851,148100.0
2008-08-11 09:30:00,87.46,87.46,86.54,87.0,91100.0,72.4138,72.4138,71.6521,72.0329,91100.0
2008-08-11 09:35:00,86.99,87.19,86.87,86.98,38500.0,72.0247,72.1903,71.9253,72.0164,38500.0
2008-08-11 09:40:00,87.02,87.25,87.02,87.21,66200.0,72.0495,72.2399,72.0495,72.2068,66200.0
2008-08-11 09:45:00,87.23,87.35,87.18,87.23,68400.0,72.2234,72.3227,72.182,72.2234,68400.0
2008-08-11 09:50:00,87.24,87.76,87.2,87.61,68800.0,72.2317,72.6622,72.1985,72.538,68800.0
2008-08-11 09:55:00,87.65,87.86,87.53,87.84,74000.0,72.5711,72.745,72.4718,72.7284,74000.0
2008-08-11 10:00:00,87.85,88.38,87.75,88.31,74100.0,72.7367,73.1755,72.6539,73.1176,74100.0
2008-08-11 10:05:00,88.28,88.37,88.14,88.36,39800.0,73.0927,73.1673,72.9768,73.159,39800.0
2008-08-11 10:10:00,88.37,88.41,88.0,88.0,67700.0,73.1673,73.2004,72.8609,72.8609,67700.0
2008-08-11 10:15:00,88.0,88.03,87.82,87.96,31700.0,72.8609,72.8858,72.7119,72.8278,31700.0
2008-08-11 10:20:00,87.97,87.98,87.8,87.88,21600.0,72.8361,72.8444,72.6953,72.7616,21600.0
2008-08-11 10:25:00,87.9,87.93,87.6,87.62,16500.0,72.7781,72.803,72.5297,72.5463,16500.0
2008-08-11 10:30:00,87.6,87.7,87.51,87.65,21300.0,72.5297,72.6125,72.4552,72.5711,21300.0
2008-08-11 10:35:00,87.65,87.68,87.24,87.3,29900.0,72.5711,72.596,72.2317,72.2813,29900.0
2008-08-11 10:40:00,87.3,87.49,87.23,87.49,25800.0,72.2813,72.4387,72.2234,72.4387,25800.0
2008-08-11 10:45:00,87.47,87.75,87.47,87.69,14400.0,72.4221,72.6539,72.4221,72.6042,14400.0
2008-08-11 10:50:00,87.69,87.93,87.61,87.76,14900.0,72.6042,72.803,72.538,72.6622,14900.0
2008-08-11 10:55:00,87.74,87.98,87.74,87.94,16600.0,72.6456,72.8444,72.6456,72.8112,16600.0
2008-08-11 11:00:00,87.97,88.22,87.92,88.22,20400.0,72.8361,73.0431,72.7947,73.0431,20400.0
2008-08-11 11:05:00,88.25,88.46,87.98,88.37,57100.0,73.0679,73.2418,72.8444,73.1673,57100.0
2008-08-11 11:10:00,88.39,88.48,88.31,88.39,12300.0,73.1838,73.2583,73.1176,73.1838,12300.0
2008-08-11 11:15:00,88.41,88.72,88.37,88.7,22000.0,73.2004,73.457,73.1673,73.4405,22000.0
2008-08-11 11:20:00,88.7,88.7,88.52,88.56,24700.0,73.4405,73.4405,73.2915,73.3246,24700.0
2008-08-11 11:25:00,88.54,88.91,88.48,88.86,16200.0,73.308,73.6144,73.2583,73.573,16200.0
2008-08-11 11:30:00,88.86,88.89,88.7,88.77,10500.0,73.573,73.5978,73.4405,73.4984,10500.0
2008-08-11 11:35:00,88.77,89.13,88.76,89.08,18600.0,73.4984,73.7965,73.4902,73.7551,18600.0
2008-08-11 11:40:00,89.11,89.15,89.0,89.09,29700.0,73.78,73.8131,73.6889,73.7634,29700.0
2008-08-11 11:45:00,89.08,89.16,89.01,89.06,35900.0,73.7551,73.8214,73.6972,73.7386,35900.0
2008-08-11 11:50:00,89.06,89.24,88.94,89.22,46900.0,73.7386,73.8876,73.6392,73.871,46900.0
2008-08-11 11:55:00,89.24,89.31,89.16,89.24,26200.0,73.8876,73.9455,73.8214,73.8876,26200.0
2008-08-11 12:00:00,89.24,89.63,89.24,89.6,45800.0,73.8876,74.2105,73.8876,74.1857,45800.0
2008-08-11 12:05:00,89.59,89.63,89.44,89.46,20400.0,74.1774,74.2105,74.0532,74.0697,20400.0
2008-08-11 12:10:00,89.45,89.69,89.41,89.56,29300.0,74.0615,74.2602,74.0283,74.1525,29300.0
2008-08-11 12:15:00,89.58,89.69,89.57,89.64,34100.0,74.1691,74.2602,74.1608,74.2188,34100.0
2008-08-11 12:20:00,89.66,89.7,89.56,89.69,22500.0,74.2353,74.2685,74.1525,74.2602,22500.0
2008-08-11 12:25:00,89.69,89.87,89.64,89.83,29600.0,74.2602,74.4092,74.2188,74.3761,29600.0
2008-08-11 12:30:00,89.83,90.0,89.77,89.95,33300.0,74.3761,74.5168,74.3264,74.4754,33300.0
2008-08-11 12:35:00,89.97,90.0,89.94,89.98,22500.0,74.492,74.5168,74.4672,74.5003,22500.0
2008-08-11 12:40:00,89.97,90.16,89.95,90.16,39500.0,74.492,74.6493,74.4754,74.6493,39500.0
2008-08-11 12:45:00,90.15,90.15,89.92,89.97,26400.0,74.641,74.641,74.4506,74.492,26400.0
2008-08-11 12:50:00,89.95,90.05,89.85,89.94,30500.0,74.4754,74.5582,74.3926,74.4672,30500.0
2008-08-11 12:55:00,89.96,90.0,89.86,89.86,19700.0,74.4837,74.5168,74.4009,74.4009,19700.0
2008-08-11 13:00:00,89.89,89.89,89.41,89.45,45000.0,74.4258,74.4258,74.0283,74.0615,45000.0
2008-08-11 13:05:00,89.47,89.49,89.29,89.38,35700.0,74.078,74.0946,73.929,74.0035,35700.0
2008-08-11 13:10:00,89.38,89.58,89.38,89.46,33400.0,74.0035,74.1691,74.0035,74.0697,33400.0
2008-08-11 13:15:00,89.46,89.5,89.32,89.37,25800.0,74.0697,74.1029,73.9538,73.9952,25800.0
2008-08-11 13:20:00,89.35,89.45,89.29,89.36,52900.0,73.9787,74.0615,73.929,73.9869,52900.0
2008-08-11 13:25:00,89.34,89.5,89.26,89.43,33500.0,73.9704,74.1029,73.9041,74.0449,33500.0
2008-08-11 13:30:00,89.45,89.51,89.37,89.44,69700.0,74.0615,74.1111,73.9952,74.0532,69700.0
2008-08-11 13:35:00,89.44,89.61,89.39,89.41,43100.0,74.0532,74.1939,74.0118,74.0283,43100.0
2008-08-11 13:40:00,89.4,89.42,89.18,89.27,40900.0,74.0201,74.0366,73.8379,73.9124,40900.0
2008-08-11 13:45:00,89.27,89.49,89.24,89.47,22900.0,73.9124,74.0946,73.8876,74.078,22900.0
2008-08-11 13:50:00,89.47,89.62,89.44,89.53,35400.0,74.078,74.2022,74.0532,74.1277,35400.0
2008-08-11 13:55:00,89.54,89.62,89.37,89.45,35500.0,74.136,74.2022,73.9952,74.0615,35500.0
2008-08-11 14:00:00,89.45,89.45,89.22,89.29,60900.0,74.0615,74.0615,73.871,73.929,60900.0
2008-08-11 14:05:00,89.3,89.39,89.18,89.33,32000.0,73.9373,74.0118,73.8379,73.9621,32000.0
2008-08-11 14:10:00,89.3,89.31,88.86,88.96,65000.0,73.9373,73.9455,73.573,73.6558,65000.0
2008-08-11 14:15:00,88.98,89.03,88.83,88.96,36200.0,73.6723,73.7137,73.5481,73.6558,36200.0
2008-08-11 14:20:00,88.92,89.0,88.56,88.63,56500.0,73.6226,73.6889,73.3246,73.3825,56500.0
2008-08-11 14:25:00,88.67,88.67,88.22,88.22,92500.0,73.4157,73.4157,73.0431,73.0431,92500.0
2008-08-11 14:30:00,88.23,88.33,88.15,88.16,63300.0,73.0513,73.1341,72.9851,72.9934,63300.0
2008-08-11 14:35:00,88.15,88.16,87.72,88.06,56400.0,72.9851,72.9934,72.6291,72.9106,56400.0
2008-08-11 14:40:00,88.06,88.24,88.03,88.04,28300.0,72.9106,73.0596,72.8858,72.894,28300.0
2008-08-11 14:45:00,88.07,88.13,87.88,87.97,20400.0,72.9189,72.9685,72.7616,72.8361,20400.0
2008-08-11 14:50:00,87.98,88.05,87.68,87.71,32000.0,72.8444,72.9023,72.596,72.6208,32000.0
2008-08-11 14:55:00,87.72,88.02,87.69,87.97,40300.0,72.6291,72.8775,72.6042,72.8361,40300.0
2008-08-11 15:00:00,87.98,88.98,87.95,88.23,44700.0,72.8444,73.6723,72.8195,73.0513,44700.0
2008-08-11 15:05:00,88.24,88.39,88.16,88.19,36900.0,73.0596,73.1838,72.9934,73.0182,36900.0
2008-08-11 15:10:00,88.19,88.2,88.04,88.07,28400.0,73.0182,73.0265,72.894,72.9189,28400.0
2008-08-11 15:15:00,88.09,88.26,87.98,88.01,38200.0,72.9354,73.0762,72.8444,72.8692,38200.0
2008-08-11 15:20:00,88.02,88.16,87.77,87.94,41900.0,72.8775,72.9934,72.6705,72.8112,41900.0
2008-08-11 15:25:00,87.96,87.98,87.79,87.8,23800.0,72.8278,72.8444,72.687,72.6953,23800.0
2008-08-11 15:30:00,87.79,87.79,87.37,87.43,45900.0,72.687,72.687,72.3393,72.389,45900.0
2008-08-11 15:35:00,87.45,87.81,87.44,87.69,38500.0,72.4055,72.7036,72.3973,72.6042,38500.0
2008-08-11 15:40:00,87.69,88.98,87.65,87.89,35000.0,72.6042,73.6723,72.5711,72.7698,35000.0
2008-08-11 15:45:00,87.91,87.97,87.72,87.97,64300.0,72.7864,72.8361,72.6291,72.8361,64300.0
2008-08-11 15:50:00,87.97,88.14,87.96,87.97,72700.0,72.8361,72.9768,72.8278,72.8361,72700.0
2008-08-11 15:55:00,87.97,88.11,87.95,88.1,108900.0,72.8361,72.952,72.8195,72.9437,108900.0
2008-08-12 09:30:00,87.13,87.8,87.13,87.57,26500.0,72.1406,72.6953,72.1406,72.5049,26500.0
2008-08-12 09:35:00,87.55,88.31,87.4,87.54,34000.0,72.4883,73.1176,72.3641,72.4801,34000.0
2008-08-12 09:40:00,87.48,88.06,87.39,87.82,58500.0,72.4304,72.9106,72.3559,72.7119,58500.0
2008-08-12 09:45:00,87.84,88.16,87.73,87.82,26000.0,72.7284,72.9934,72.6374,72.7119,26000.0
2008-08-12 09:50:00,87.89,87.98,87.32,87.34,25800.0,72.7698,72.8444,72.2979,72.3145,25800.0
2008-08-12 09:55:00,87.33,87.52,87.06,87.11,73400.0,72.3062,72.4635,72.0826,72.124,73400.0
2008-08-12 10:00:00,87.12,87.48,87.05,87.43,46300.0,72.1323,72.4304,72.0743,72.389,46300.0
2008-08-12 10:05:00,87.36,87.56,87.16,87.2,19000.0,72.331,72.4966,72.1654,72.1985,19000.0
2008-08-12 10:10:00,87.24,87.48,87.2,87.43,47200.0,72.2317,72.4304,72.1985,72.389,47200.0
2008-08-12 10:15:00,87.43,87.59,87.33,87.47,18300.0,72.389,72.5214,72.3062,72.4221,18300.0
2008-08-12 10:20:00,87.4,87.4,87.15,87.15,20100.0,72.3641,72.3641,72.1571,72.1571,20100.0
2008-08-12 10:25:00,87.15,87.15,86.64,86.64,38000.0,72.1571,72.1571,71.7349,71.7349,38000.0
2008-08-12 10:30:00,86.64,86.71,86.35,86.61,66300.0,71.7349,71.7928,71.4948,71.71,66300.0
2008-08-12 10:35:00,86.6,87.04,86.6,86.72,26400.0,71.7018,72.0661,71.7018,71.8011,26400.0
2008-08-12 10:40:00,86.73,86.97,86.62,86.92,25100.0,71.8094,72.0081,71.7183,71.9667,25100.0
2008-08-12 10:45:00,86.92,87.01,86.91,87.01,12100.0,71.9667,72.0412,71.9584,72.0412,12100.0
2008-08-12 10:50:00,86.98,86.99,86.81,86.85,11500.0,72.0164,72.0247,71.8756,71.9088,11500.0
2008-08-12 10:55:00,86.82,87.24,86.78,87.1,23800.0,71.8839,72.2317,71.8508,72.1157,23800.0
2008-08-12 11:00:00,87.08,87.22,87.07,87.2,13700.0,72.0992,72.2151,72.0909,72.1985,13700.0
2008-08-12 11:05:00,87.19,87.67,87.19,87.64,24200.0,72.1903,72.5877,72.1903,72.5628,24200.0
2008-08-12 11:10:00,87.64,87.64,87.42,87.58,22800.0,72.5628,72.5628,72.3807,72.5132,22800.0
2008-08-12 11:15:00,87.6,87.73,87.55,87.7,21600.0,72.5297,72.6374,72.4883,72.6125,21600.0
2008-08-12 11:20:00,87.73,87.95,87.73,87.84,44600.0,72.6374,72.8195,72.6374,72.7284,44600.0
2008-08-12 11:25:00,87.85,88.19,87.85,88.13,24900.0,72.7367,73.0182,72.7367,72.9685,24900.0
2008-08-12 11:30:00,88.13,88.21,88.07,88.19,35000.0,72.9685,73.0348,72.9189,73.0182,35000.0
2008-08-12 11:35:00,88.18,88.18,87.97,87.97,30500.0,73.0099,73.0099,72.8361,72.8361,30500.0
2008-08-12 11:40:00,87.98,88.03,87.87,88.02,25800.0,72.8444,72.8858,72.7533,72.8775,25800.0
2008-08-12 11:45:00,88.0,88.05,87.8,87.81,14700.0,72.8609,72.9023,72.6953,72.7036,14700.0
2008-08-12 11:50:00,87.8,87.9,87.73,87.86,15200.0,72.6953,72.7781,72.6374,72.745,15200.0
2008-08-12 11:55:00,87.86,87.98,87.8,87.95,23000.0,72.745,72.8444,72.6953,72.8195,23000.0
2008-08-12 12:00:00,87.97,88.09,87.93,88.09,30600.0,72.8361,72.9354,72.803,72.9354,30600.0
2008-08-12 12:05:00,88.11,88.25,88.03,88.06,30800.0,72.952,73.0679,72.8858,72.9106,30800.0
2008-08-12 12:10:00,88.03,88.11,87.91,87.92,11600.0,72.8858,72.952,72.7864,72.7947,11600.0
2008-08-12 12:15:00,87.92,88.0,87.9,87.98,9000.0,72.7947,72.8609,72.7781,72.8444,9000.0
2008-08-12 12:20:00,87.98,88.19,87.95,88.11,12400.0,72.8444,73.0182,72.8195,72.952,12400.0
2008-08-12 12:25:00,88.12,88.32,88.12,88.2,14400.0,72.9603,73.1259,72.9603,73.0265,14400.0
2008-08-12 12:30:00,88.2,88.26,88.04,88.09,20500.0,73.0265,73.0762,72.894,72.9354,20500.0
2008-08-12 12:35:00,88.09,88.09,87.96,88.0,5300.0,72.9354,72.9354,72.8278,72.8609,5300.0
2008-08-12 12:40:00,88.0,88.11,87.95,88.05,18700.0,72.8609,72.952,72.8195,72.9023,18700.0
2008-08-12 12:45:00,88.05,88.08,88.0,88.07,10300.0,72.9023,72.9272,72.8609,72.9189,10300.0
2008-08-12 12:50:00,88.04,88.2,88.02,88.2,12200.0,72.894,73.0265,72.8775,73.0265,12200.0
2008-08-12 12:55:00,88.18,88.4,88.08,88.36,27900.0,73.0099,73.1921,72.9272,73.159,27900.0
2008-08-12 13:00:00,88.35,88.44,88.24,88.28,22700.0,73.1507,73.2252,73.0596,73.0927,22700.0
2008-08-12 13:05:00,88.27,88.31,88.19,88.24,14700.0,73.0845,73.1176,73.0182,73.0596,14700.0
2008-08-12 13:10:00,88.22,88.25,88.14,88.14,7000.0,73.0431,73.0679,72.9768,72.9768,7000.0
2008-08-12 13:15:00,88.12,88.16,87.95,88.12,23300.0,72.9603,72.9934,72.8195,72.9603,23300.0
2008-08-12 13:20:00,88.16,88.16,87.96,88.01,8000.0,72.9934,72.9934,72.8278,72.8692,8000.0
2008-08-12 13:25:00,88.0,88.23,88.0,88.2,19700.0,72.8609,73.0513,72.8609,73.0265,19700.0
2008-08-12 13:30:00,88.17,88.21,88.05,88.13,18100.0,73.0017,73.0348,72.9023,72.9685,18100.0
2008-08-12 13:35:00,88.12,88.17,87.98,88.02,10800.0,72.9603,73.0017,72.8444,72.8775,10800.0
2008-08-12 13:40:00,88.02,88.04,87.89,87.94,44600.0,72.8775,72.894,72.7698,72.8112,44600.0
2008-08-12 13:45:00,87.95,87.97,87.78,87.78,14100.0,72.8195,72.8361,72.6788,72.6788,14100.0
2008-08-12 13:50:00,87.77,87.78,87.62,87.68,14100.0,72.6705,72.6788,72.5463,72.596,14100.0
2008-08-12 13:55:00,87.67,87.71,87.5,87.63,24100.0,72.5877,72.6208,72.4469,72.5546,24100.0
2008-08-12 14:00:00,87.63,87.96,87.63,87.78,50500.0,72.5546,72.8278,72.5546,72.6788,50500.0
2008-08-12 14:05:00,87.77,87.93,87.69,87.71,37300.0,72.6705,72.803,72.6042,72.6208,37300.0
2008-08-12 14:10:00,87.71,87.88,87.68,87.81,23000.0,72.6208,72.7616,72.596,72.7036,23000.0
2008-08-12 14:15:00,87.83,87.83,87.6,87.71,26100.0,72.7202,72.7202,72.5297,72.6208,26100.0
2008-08-12 14:20:00,87.72,87.81,87.54,87.77,32600.0,72.6291,72.7036,72.4801,72.6705,32600.0
2008-08-12 14:25:00,87.77,88.08,87.74,88.03,22900.0,72.6705,72.9272,72.6456,72.8858,22900.0
2008-08-12 14:30:00,88.07,88.13,88.01,88.08,22000.0,72.9189,72.9685,72.8692,72.9272,22000.0
2008-08-12 14:35:00,88.1,88.16,88.08,88.08,16900.0,72.9437,72.9934,72.9272,72.9272,16900.0
2008-08-12 14:40:00,88.12,88.14,88.03,88.04,15000.0,72.9603,72.9768,72.8858,72.894,15000.0
2008-08-12 14:45:00,88.05,88.23,88.04,88.13,54600.0,72.9023,73.0513,72.894,72.9685,54600.0
2008-08-12 14:50:00,88.15,88.31,88.14,88.25,36500.0,72.9851,73.1176,72.9768,73.0679,36500.0
2008-08-12 14:55:00,88.25,88.35,88.03,88.06,32400.0,73.0679,73.1507,72.8858,72.9106,32400.0
2008-08-12 15:00:00,88.06,88.08,87.87,87.96,35600.0,72.9106,72.9272,72.7533,72.8278,35600.0
2008-08-12 15:05:00,87.96,88.06,87.95,87.96,31300.0,72.8278,72.9106,72.8195,72.8278,31300.0
2008-08-12 15:10:00,87.97,88.02,87.5,87.63,46900.0,72.8361,72.8775,72.4469,72.5546,46900.0
2008-08-12 15:15:00,87.63,87.81,87.56,87.77,28000.0,72.5546,72.7036,72.4966,72.6705,28000.0
2008-08-12 15:20:00,87.8,87.8,87.6,87.71,20500.0,72.6953,72.6953,72.5297,72.6208,20500.0
2008-08-12 15:25:00,87.67,87.85,87.61,87.7,43600.0,72.5877,72.7367,72.538,72.6125,43600.0
2008-08-12 15:30:00,87.75,87.77,87.45,87.48,27100.0,72.6539,72.6705,72.4055,72.4304,27100.0
2008-08-12 15:35:00,87.48,87.52,87.33,87.35,41400.0,72.4304,72.4635,72.3062,72.3227,41400.0
2008-08-12 15:40:00,87.35,87.66,87.3,87.53,65800.0,72.3227,72.5794,72.2813,72.4718,65800.0
2008-08-12 15:45:00,87.53,87.83,87.47,87.73,82200.0,72.4718,72.7202,72.4221,72.6374,82200.0
2008-08-12 15:50:00,87.74,87.85,87.68,87.79,92200.0,72.6456,72.7367,72.596,72.687,92200.0
2008-08-12 15:55:00,87.79,87.82,87.69,87.75,75800.0,72.687,72.7119,72.6042,72.6539,75800.0
2008-08-13 09:30:00,87.51,87.51,85.26,85.37,158100.0,72.4552,72.4552,70.5923,70.6834,158100.0
2008-08-13 09:35:00,85.37,85.92,84.87,85.51,135300.0,70.6834,71.1387,70.2694,70.7993,135300.0
2008-08-13 09:40:00,85.54,85.7,85.2,85.45,108600.0,70.8241,70.9566,70.5426,70.7496,108600.0
2008-08-13 09:45:00,85.46,85.78,85.34,85.57,63400.0,70.7579,71.0228,70.6585,70.849,63400.0
2008-08-13 09:50:00,85.56,85.56,84.49,84.94,144300.0,70.8407,70.8407,69.9548,70.3273,144300.0
2008-08-13 09:55:00,84.95,85.19,84.93,85.15,48300.0,70.3356,70.5343,70.3191,70.5012,48300.0
2008-08-13 10:00:00,85.16,85.2,85.02,85.16,59700.0,70.5095,70.5426,70.3936,70.5095,59700.0
2008-08-13 10:05:00,85.16,85.27,85.03,85.2,56600.0,70.5095,70.6006,70.4019,70.5426,56600.0
2008-08-13 10:10:00,85.21,85.21,85.05,85.05,22300.0,70.5509,70.5509,70.4184,70.4184,22300.0
2008-08-13 10:15:00,85.04,85.05,84.57,84.89,65400.0,70.4101,70.4184,70.021,70.2859,65400.0
2008-08-13 10:20:00,84.9,85.21,84.84,85.21,40800.0,70.2942,70.5509,70.2445,70.5509,40800.0
2008-08-13 10:25:00,85.2,85.24,84.93,84.97,27200.0,70.5426,70.5757,70.3191,70.3522,27200.0
2008-08-13 10:30:00,84.95,84.97,83.96,83.96,99000.0,70.3356,70.3522,69.5159,69.5159,99000.0
2008-08-13 10:35:00,83.96,83.96,83.27,83.57,161200.0,69.5159,69.5159,68.9446,69.193,161200.0
2008-08-13 10:40:00,83.59,83.61,82.91,82.93,102100.0,69.2096,69.2261,68.6466,68.6631,102100.0
2008-08-13 10:45:00,82.93,83.35,82.85,83.35,112500.0,68.6631,69.0109,68.5969,69.0109,112500.0
2008-08-13 10:50:00,83.35,83.69,83.35,83.52,38700.0,69.0109,69.2924,69.0109,69.1516,38700.0
2008-08-13 10:55:00,83.53,83.89,83.4,83.87,47000.0,69.1599,69.458,69.0523,69.4414,47000.0
2008-08-13 11:00:00,83.87,84.0,83.85,83.95,44900.0,69.4414,69.5491,69.4249,69.5077,44900.0
2008-08-13 11:05:00,83.94,83.94,83.67,83.71,38400.0,69.4994,69.4994,69.2758,69.3089,38400.0
2008-08-13 11:10:00,83.71,83.77,83.51,83.55,36700.0,69.3089,69.3586,69.1434,69.1765,36700.0
2008-08-13 11:15:00,83.59,84.16,83.59,84.16,38300.0,69.2096,69.6815,69.2096,69.6815,38300.0
2008-08-13 11:20:00,84.14,84.19,83.98,84.04,15500.0,69.665,69.7064,69.5325,69.5822,15500.0
2008-08-13 11:25:00,84.0,84.06,83.84,84.01,13800.0,69.5491,69.5987,69.4166,69.5573,13800.0
2008-08-13 11:30:00,84.01,84.01,83.6,83.7,19800.0,69.5573,69.5573,69.2179,69.3007,19800.0
2008-08-13 11:35:00,83.68,83.85,83.63,83.78,25200.0,69.2841,69.4249,69.2427,69.3669,25200.0
2008-08-13 11:40:00,83.84,83.86,83.62,83.66,19700.0,69.4166,69.4331,69.2344,69.2675,19700.0
2008-08-13 11:45:00,83.69,83.77,83.66,83.74,21600.0,69.2924,69.3586,69.2675,69.3338,21600.0
2008-08-13 11:50:00,83.73,83.77,83.66,83.68,15400.0,69.3255,69.3586,69.2675,69.2841,15400.0
2008-08-13 11:55:00,83.68,84.0,83.55,83.93,31500.0,69.2841,69.5491,69.1765,69.4911,31500.0
2008-08-13 12:00:00,83.94,84.01,83.89,84.01,27800.0,69.4994,69.5573,69.458,69.5573,27800.0
2008-08-13 12:05:00,84.01,84.03,83.7,83.73,21000.0,69.5573,69.5739,69.3007,69.3255,21000.0
2008-08-13 12:10:00,83.7,83.74,83.59,83.7,19100.0,69.3007,69.3338,69.2096,69.3007,19100.0
2008-08-13 12:15:00,83.73,83.83,83.72,83.83,6400.0,69.3255,69.4083,69.3172,69.4083,6400.0
2008-08-13 12:20:00,83.81,83.92,83.72,83.83,19500.0,69.3917,69.4828,69.3172,69.4083,19500.0
2008-08-13 12:25:00,83.81,83.85,83.81,83.84,6900.0,69.3917,69.4249,69.3917,69.4166,6900.0
2008-08-13 12:30:00,83.84,83.99,83.73,83.93,26000.0,69.4166,69.5408,69.3255,69.4911,26000.0
2008-08-13 12:35:00,83.95,84.02,83.88,83.98,17100.0,69.5077,69.5656,69.4497,69.5325,17100.0
2008-08-13 12:40:00,83.98,84.04,83.95,83.96,14600.0,69.5325,69.5822,69.5077,69.5159,14600.0
2008-08-13 12:45:00,83.96,84.02,83.87,83.96,22300.0,69.5159,69.5656,69.4414,69.5159,22300.0
2008-08-13 12:50:00,83.96,84.03,83.9,83.98,8400.0,69.5159,69.5739,69.4663,69.5325,8400.0
2008-08-13 12:55:00,83.96,84.05,83.95,84.02,22200.0,69.5159,69.5905,69.5077,69.5656,22200.0
2008-08-13 13:00:00,84.03,84.05,83.93,83.93,10100.0,69.5739,69.5905,69.4911,69.4911,10100.0
2008-08-13 13:05:00,83.93,84.01,83.88,83.96,14800.0,69.4911,69.5573,69.4497,69.5159,14800.0
2008-08-13 13:10:00,83.98,83.98,83.8,83.88,25000.0,69.5325,69.5325,69.3835,69.4497,25000.0
2008-08-13 13:15:00,83.9,84.0,83.9,84.0,10700.0,69.4663,69.5491,69.4663,69.5491,10700.0
2008-08-13 13:20:00,84.0,84.09,83.91,84.09,25600.0,69.5491,69.6236,69.4745,69.6236,25600.0
2008-08-13 13:25:00,84.09,84.27,84.09,84.27,39400.0,69.6236,69.7726,69.6236,69.7726,39400.0
2008-08-13 13:30:00,84.27,84.66,84.25,84.56,48400.0,69.7726,70.0955,69.756,70.0127,48400.0
2008-08-13 13:35:00,84.54,84.75,84.54,84.7,25500.0,69.9962,70.17,69.9962,70.1286,25500.0
2008-08-13 13:40:00,84.7,84.82,84.53,84.72,46200.0,70.1286,70.228,69.9879,70.1452,46200.0
2008-08-13 13:45:00,84.76,84.76,84.5,84.58,31800.0,70.1783,70.1783,69.963,70.0293,31800.0
2008-08-13 13:50:00,84.58,84.94,84.54,84.88,42700.0,70.0293,70.3273,69.9962,70.2777,42700.0
2008-08-13 13:55:00,84.89,85.15,84.87,85.01,29200.0,70.2859,70.5012,70.2694,70.3853,29200.0
2008-08-13 14:00:00,85.0,85.22,84.95,85.08,39100.0,70.377,70.5592,70.3356,70.4433,39100.0
2008-08-13 14:05:00,85.11,85.17,85.02,85.09,31400.0,70.4681,70.5178,70.3936,70.4515,31400.0
2008-08-13 14:10:00,85.07,85.27,85.07,85.17,29700.0,70.435,70.6006,70.435,70.5178,29700.0
2008-08-13 14:15:00,85.17,85.2,85.05,85.18,19400.0,70.5178,70.5426,70.4184,70.5261,19400.0
2008-08-13 14:20:00,85.19,85.26,85.06,85.11,18000.0,70.5343,70.5923,70.4267,70.4681,18000.0
2008-08-13 14:25:00,85.07,85.2,84.9,84.9,20400.0,70.435,70.5426,70.2942,70.2942,20400.0
2008-08-13 14:30:00,84.94,84.98,84.86,84.96,25600.0,70.3273,70.3605,70.2611,70.3439,25600.0
2008-08-13 14:35:00,84.96,85.01,84.94,85.01,15000.0,70.3439,70.3853,70.3273,70.3853,15000.0
2008-08-13 14:40:00,85.0,85.36,85.0,85.36,23300.0,70.377,70.6751,70.377,70.6751,23300.0
2008-08-13 14:45:00,85.35,85.39,85.21,85.25,17600.0,70.6668,70.6999,70.5509,70.584,17600.0
2008-08-13 14:50:00,85.22,85.22,85.05,85.09,27100.0,70.5592,70.5592,70.4184,70.4515,27100.0
2008-08-13 14:55:00,85.12,85.36,85.05,85.33,25800.0,70.4764,70.6751,70.4184,70.6502,25800.0
2008-08-13 15:00:00,85.33,85.41,85.19,85.22,24900.0,70.6502,70.7165,70.5343,70.5592,24900.0
2008-08-13 15:05:00,85.23,85.23,84.99,85.05,21600.0,70.5675,70.5675,70.3687,70.4184,21600.0
2008-08-13 15:10:00,85.08,85.27,85.05,85.26,17900.0,70.4433,70.6006,70.4184,70.5923,17900.0
2008-08-13 15:15:00,85.27,85.42,85.17,85.2,24900.0,70.6006,70.7248,70.5178,70.5426,24900.0
2008-08-13 15:20:00,85.22,85.23,84.88,85.0,34600.0,70.5592,70.5675,70.2777,70.377,34600.0
2008-08-13 15:25:00,85.02,85.08,84.95,85.05,26400.0,70.3936,70.4433,70.3356,70.4184,26400.0
2008-08-13 15:30:00,85.01,85.06,84.68,84.79,58900.0,70.3853,70.4267,70.1121,70.2031,58900.0
2008-08-13 15:35:00,84.76,84.77,84.44,84.6,76500.0,70.1783,70.1866,69.9134,70.0458,76500.0
2008-08-13 15:40:00,84.59,84.64,84.37,84.48,70100.0,70.0376,70.079,69.8554,69.9465,70100.0
2008-08-13 15:45:00,84.47,84.52,84.37,84.43,68800.0,69.9382,69.9796,69.8554,69.9051,68800.0
2008-08-13 15:50:00,84.45,84.69,84.32,84.69,89500.0,69.9216,70.1203,69.814,70.1203,89500.0
2008-08-13 15:55:00,84.67,84.96,84.66,84.93,97900.0,70.1038,70.3439,70.0955,70.3191,97900.0
2008-08-14 09:30:00,84.63,85.18,84.44,84.7,39100.0,70.0707,70.5261,69.9134,70.1286,39100.0
2008-08-14 09:35:00,84.7,85.11,84.69,84.73,26300.0,70.1286,70.4681,70.1203,70.1535,26300.0
2008-08-14 09:40:00,84.78,85.03,84.66,84.91,22300.0,70.1949,70.4019,70.0955,70.3025,22300.0
2008-08-14 09:45:00,85.0,85.21,84.85,84.88,19500.0,70.377,70.5509,70.2528,70.2777,19500.0
2008-08-14 09:50:00,84.92,85.13,84.73,85.13,29100.0,70.3108,70.4847,70.1535,70.4847,29100.0
2008-08-14 09:55:00,85.17,85.65,84.76,85.62,27200.0,70.5178,70.9152,70.1783,70.8904,27200.0
2008-08-14 10:00:00,85.57,86.02,85.57,85.81,42600.0,70.849,71.2215,70.849,71.0477,42600.0
2008-08-14 10:05:00,85.78,85.9,85.51,85.55,22600.0,71.0228,71.1222,70.7993,70.8324,22600.0
2008-08-14 10:10:00,85.52,85.55,85.26,85.43,19200.0,70.8076,70.8324,70.5923,70.733,19200.0
2008-08-14 10:15:00,85.39,85.57,85.33,85.57,10900.0,70.6999,70.849,70.6502,70.849,10900.0
2008-08-14 10:20:00,85.53,85.58,85.34,85.44,14100.0,70.8158,70.8572,70.6585,70.7413,14100.0
2008-08-14 10:25:00,85.45,85.77,85.39,85.72,12500.0,70.7496,71.0146,70.6999,70.9732,12500.0
2008-08-14 10:30:00,85.7,85.79,85.55,85.61,24800.0,70.9566,71.0311,70.8324,70.8821,24800.0
2008-08-14 10:35:00,85.6,85.82,85.59,85.79,15700.0,70.8738,71.056,70.8655,71.0311,15700.0
2008-08-14 10:40:00,85.77,86.0,85.73,85.87,29500.0,71.0146,71.205,70.9814,71.0973,29500.0
2008-08-14 10:45:00,85.88,86.01,85.83,85.98,27700.0,71.1056,71.2133,71.0642,71.1884,27700.0
2008-08-14 10:50:00,85.99,86.07,85.88,85.88,14800.0,71.1967,71.2629,71.1056,71.1056,14800.0
2008-08-14 10:55:00,85.89,85.97,85.38,85.71,49100.0,71.1139,71.1801,70.6916,70.9649,49100.0
2008-08-14 11:00:00,85.71,86.0,85.68,86.0,25700.0,70.9649,71.205,70.94,71.205,25700.0
2008-08-14 11:05:00,86.02,86.2,85.93,86.2,17000.0,71.2215,71.3706,71.147,71.3706,17000.0
2008-08-14 11:10:00,86.16,86.25,86.08,86.19,13100.0,71.3375,71.412,71.2712,71.3623,13100.0
2008-08-14 11:15:00,86.21,86.31,85.96,86.28,47700.0,71.3789,71.4617,71.1719,71.4368,47700.0
2008-08-14 11:20:00,86.28,86.31,86.16,86.22,12600.0,71.4368,71.4617,71.3375,71.3871,12600.0
2008-08-14 11:25:00,86.23,86.39,86.12,86.19,24700.0,71.3954,71.5279,71.3043,71.3623,24700.0
2008-08-14 11:30:00,86.2,86.3,86.2,86.25,10000.0,71.3706,71.4534,71.3706,71.412,10000.0
2008-08-14 11:35:00,86.25,86.36,86.18,86.33,23700.0,71.412,71.5031,71.354,71.4782,23700.0
2008-08-14 11:40:00,86.32,86.32,86.07,86.2,26700.0,71.4699,71.4699,71.2629,71.3706,26700.0
2008-08-14 11:45:00,86.21,86.32,86.16,86.18,13300.0,71.3789,71.4699,71.3375,71.354,13300.0
2008-08-14 11:50:00,86.15,86.25,86.08,86.23,11000.0,71.3292,71.412,71.2712,71.3954,11000.0
2008-08-14 11:55:00,86.24,86.61,86.23,86.46,34000.0,71.4037,71.71,71.3954,71.5858,34000.0
2008-08-14 12:00:00,86.47,86.51,86.39,86.45,19600.0,71.5941,71.6272,71.5279,71.5776,19600.0
2008-08-14 12:05:00,86.41,86.5,86.31,86.31,26300.0,71.5444,71.619,71.4617,71.4617,26300.0
2008-08-14 12:10:00,86.32,86.48,86.27,86.29,30500.0,71.4699,71.6024,71.4285,71.4451,30500.0
2008-08-14 12:15:00,86.27,86.41,86.19,86.4,33700.0,71.4285,71.5444,71.3623,71.5362,33700.0
2008-08-14 12:20:00,86.39,86.42,86.28,86.33,16500.0,71.5279,71.5527,71.4368,71.4782,16500.0
2008-08-14 12:25:00,86.32,86.35,86.08,86.08,21900.0,71.4699,71.4948,71.2712,71.2712,21900.0
2008-08-14 12:30:00,86.09,86.42,86.0,86.29,28600.0,71.2795,71.5527,71.205,71.4451,28600.0
2008-08-14 12:35:00,86.3,86.43,86.16,86.21,18400.0,71.4534,71.561,71.3375,71.3789,18400.0
2008-08-14 12:40:00,86.21,86.35,86.21,86.28,37700.0,71.3789,71.4948,71.3789,71.4368,37700.0
2008-08-14 12:45:00,86.29,86.77,86.28,86.62,24000.0,71.4451,71.8425,71.4368,71.7183,24000.0
2008-08-14 12:50:00,86.58,86.81,86.58,86.67,15100.0,71.6852,71.8756,71.6852,71.7597,15100.0
2008-08-14 12:55:00,86.71,86.79,86.65,86.65,5900.0,71.7928,71.8591,71.7432,71.7432,5900.0
2008-08-14 13:00:00,86.61,86.73,86.6,86.61,10000.0,71.71,71.8094,71.7018,71.71,10000.0
2008-08-14 13:05:00,86.59,86.64,86.57,86.64,11000.0,71.6935,71.7349,71.6769,71.7349,11000.0
2008-08-14 13:10:00,86.65,86.88,86.62,86.79,22300.0,71.7432,71.9336,71.7183,71.8591,22300.0
2008-08-14 13:15:00,86.82,86.93,86.58,86.58,13200.0,71.8839,71.975,71.6852,71.6852,13200.0
2008-08-14 13:20:00,86.56,86.71,86.52,86.71,15100.0,71.6686,71.7928,71.6355,71.7928,15100.0
2008-08-14 13:25:00,86.72,86.74,86.52,86.55,11900.0,71.8011,71.8177,71.6355,71.6604,11900.0
2008-08-14 13:30:00,86.54,86.54,86.38,86.46,18800.0,71.6521,71.6521,71.5196,71.5858,18800.0
2008-08-14 13:35:00,86.46,86.59,86.46,86.55,12500.0,71.5858,71.6935,71.5858,71.6604,12500.0
2008-08-14 13:40:00,86.54,86.62,86.47,86.53,11400.0,71.6521,71.7183,71.5941,71.6438,11400.0
2008-08-14 13:45:00,86.51,86.55,86.35,86.47,19600.0,71.6272,71.6604,71.4948,71.5941,19600.0
2008-08-14 13:50:00,86.51,86.53,86.44,86.44,12100.0,71.6272,71.6438,71.5693,71.5693,12100.0
2008-08-14 13:55:00,86.44,86.52,86.32,86.44,24600.0,71.5693,71.6355,71.4699,71.5693,24600.0
2008-08-14 14:00:00,86.46,86.55,86.37,86.41,27500.0,71.5858,71.6604,71.5113,71.5444,27500.0
2008-08-14 14:05:00,86.39,86.43,86.2,86.31,23800.0,71.5279,71.561,71.3706,71.4617,23800.0
2008-08-14 14:10:00,86.32,86.33,86.15,86.24,15400.0,71.4699,71.4782,71.3292,71.4037,15400.0
2008-08-14 14:15:00,86.28,86.53,86.28,86.45,10300.0,71.4368,71.6438,71.4368,71.5776,10300.0
2008-08-14 14:20:00,86.45,86.49,86.13,86.18,16100.0,71.5776,71.6107,71.3126,71.354,16100.0
2008-08-14 14:25:00,86.17,86.37,86.15,86.32,9800.0,71.3457,71.5113,71.3292,71.4699,9800.0
2008-08-14 14:30:00,86.35,86.35,86.16,86.16,9700.0,71.4948,71.4948,71.3375,71.3375,9700.0
2008-08-14 14:35:00,86.16,86.3,86.15,86.15,9600.0,71.3375,71.4534,71.3292,71.3292,9600.0
2008-08-14 14:40:00,86.14,86.22,85.94,85.94,25600.0,71.3209,71.3871,71.1553,71.1553,25600.0
2008-08-14 14:45:00,85.97,85.97,85.81,85.89,24500.0,71.1801,71.1801,71.0477,71.1139,24500.0
2008-08-14 14:50:00,85.91,86.01,85.91,86.0,18800.0,71.1305,71.2133,71.1305,71.205,18800.0
2008-08-14 14:55:00,85.99,86.01,85.85,85.88,10400.0,71.1967,71.2133,71.0808,71.1056,10400.0
2008-08-14 15:00:00,85.87,85.93,85.71,85.73,30300.0,71.0973,71.147,70.9649,70.9814,30300.0
2008-08-14 15:05:00,85.72,85.94,85.72,85.94,21400.0,70.9732,71.1553,70.9732,71.1553,21400.0
2008-08-14 15:10:00,85.95,85.99,85.76,85.94,13700.0,71.1636,71.1967,71.0063,71.1553,13700.0
2008-08-14 15:15:00,85.95,86.25,85.94,86.14,25900.0,71.1636,71.412,71.1553,71.3209,25900.0
2008-08-14 15:20:00,86.14,86.22,85.94,85.98,18000.0,71.3209,71.3871,71.1553,71.1884,18000.0
2008-08-14 15:25:00,85.98,86.1,85.98,86.03,23300.0,71.1884,71.2878,71.1884,71.2298,23300.0
2008-08-14 15:30:00,86.04,86.28,85.98,86.28,49600.0,71.2381,71.4368,71.1884,71.4368,49600.0
2008-08-14 15:35:00,86.3,86.52,86.25,86.5,80600.0,71.4534,71.6355,71.412,71.619,80600.0
2008-08-14 15:40:00,86.51,86.74,86.48,86.59,131500.0,71.6272,71.8177,71.6024,71.6935,131500.0
2008-08-14 15:45:00,86.59,86.79,86.45,86.78,82500.0,71.6935,71.8591,71.5776,71.8508,82500.0
2008-08-14 15:50:00,86.76,86.87,86.64,86.75,202500.0,71.8342,71.9253,71.7349,71.826,202500.0
2008-08-14 15:55:00,86.76,87.06,86.71,87.01,198200.0,71.8342,72.0826,71.7928,72.0412,198200.0
2008-08-15 09:30:00,87.16,87.66,86.04,87.24,232100.0,72.1654,72.5794,71.2381,72.2317,232100.0
2008-08-15 09:35:00,87.3,87.75,87.3,87.61,18800.0,72.2813,72.6539,72.2813,72.538,18800.0
2008-08-15 09:40:00,87.58,88.56,87.57,88.03,43300.0,72.5132,73.3246,72.5049,72.8858,43300.0
2008-08-15 09:45:00,88.05,88.1,87.9,88.02,23800.0,72.9023,72.9437,72.7781,72.8775,23800.0
2008-08-15 09:50:00,88.03,88.03,87.59,87.67,27100.0,72.8858,72.8858,72.5214,72.5877,27100.0
2008-08-15 09:55:00,87.67,88.5,87.67,88.22,44700.0,72.5877,73.2749,72.5877,73.0431,44700.0
2008-08-15 10:00:00,88.11,88.23,87.9,87.9,43300.0,72.952,73.0513,72.7781,72.7781,43300.0
2008-08-15 10:05:00,87.9,88.01,87.51,87.8,42500.0,72.7781,72.8692,72.4552,72.6953,42500.0
2008-08-15 10:10:00,87.81,87.92,87.61,87.61,41100.0,72.7036,72.7947,72.538,72.538,41100.0
2008-08-15 10:15:00,87.61,87.83,87.53,87.54,20900.0,72.538,72.7202,72.4718,72.4801,20900.0
2008-08-15 10:20:00,87.58,87.89,87.55,87.72,22900.0,72.5132,72.7698,72.4883,72.6291,22900.0
2008-08-15 10:25:00,87.72,88.14,87.68,87.87,26500.0,72.6291,72.9768,72.596,72.7533,26500.0
2008-08-15 10:30:00,87.83,88.33,87.83,88.25,29600.0,72.7202,73.1341,72.7202,73.0679,29600.0
2008-08-15 10:35:00,88.22,88.42,88.14,88.3,19500.0,73.0431,73.2087,72.9768,73.1093,19500.0
2008-08-15 10:40:00,88.29,88.72,88.29,88.72,29200.0,73.101,73.457,73.101,73.457,29200.0
2008-08-15 10:45:00,88.71,88.86,88.64,88.71,41200.0,73.4488,73.573,73.3908,73.4488,41200.0
2008-08-15 10:50:00,88.71,88.9,88.63,88.83,61900.0,73.4488,73.6061,73.3825,73.5481,61900.0
2008-08-15 10:55:00,88.82,89.05,88.71,89.02,43000.0,73.5398,73.7303,73.4488,73.7054,43000.0
2008-08-15 11:00:00,89.03,89.22,88.91,89.16,65400.0,73.7137,73.871,73.6144,73.8214,65400.0
2008-08-15 11:05:00,89.2,89.43,89.12,89.43,72300.0,73.8545,74.0449,73.7882,74.0449,72300.0
2008-08-15 11:10:00,89.41,89.47,89.27,89.38,67700.0,74.0283,74.078,73.9124,74.0035,67700.0
2008-08-15 11:15:00,89.38,89.46,89.17,89.17,71100.0,74.0035,74.0697,73.8296,73.8296,71100.0
2008-08-15 11:20:00,89.19,89.19,88.77,88.84,44700.0,73.8462,73.8462,73.4984,73.5564,44700.0
2008-08-15 11:25:00,88.82,89.0,88.8,88.91,36500.0,73.5398,73.6889,73.5233,73.6144,36500.0
2008-08-15 11:30:00,88.93,89.24,88.92,89.21,22100.0,73.6309,73.8876,73.6226,73.8628,22100.0
2008-08-15 11:35:00,89.21,89.21,88.84,88.97,17900.0,73.8628,73.8628,73.5564,73.664,17900.0
2008-08-15 11:40:00,88.94,88.94,88.8,88.91,10200.0,73.6392,73.6392,73.5233,73.6144,10200.0
2008-08-15 11:45:00,88.91,88.91,88.7,88.89,23600.0,73.6144,73.6144,73.4405,73.5978,23600.0
2008-08-15 11:50:00,88.88,89.03,88.75,88.95,16600.0,73.5895,73.7137,73.4819,73.6475,16600.0
2008-08-15 11:55:00,88.97,88.99,88.76,88.95,35000.0,73.664,73.6806,73.4902,73.6475,35000.0
2008-08-15 12:00:00,88.93,88.93,88.61,88.66,54000.0,73.6309,73.6309,73.366,73.4074,54000.0
2008-08-15 12:05:00,88.67,88.82,88.57,88.61,23300.0,73.4157,73.5398,73.3329,73.366,23300.0
2008-08-15 12:10:00,88.61,88.67,88.48,88.64,40200.0,73.366,73.4157,73.2583,73.3908,40200.0
2008-08-15 12:15:00,88.64,88.84,88.48,88.79,31800.0,73.3908,73.5564,73.2583,73.515,31800.0
2008-08-15 12:20:00,88.78,88.83,88.65,88.79,18200.0,73.5067,73.5481,73.3991,73.515,18200.0
2008-08-15 12:25:00,88.78,88.79,88.52,88.64,17000.0,73.5067,73.515,73.2915,73.3908,17000.0
2008-08-15 12:30:00,88.63,88.75,88.62,88.66,15100.0,73.3825,73.4819,73.3743,73.4074,15100.0
2008-08-15 12:35:00,88.67,88.9,88.67,88.9,18800.0,73.4157,73.6061,73.4157,73.6061,18800.0
2008-08-15 12:40:00,88.9,88.95,88.69,88.69,17200.0,73.6061,73.6475,73.4322,73.4322,17200.0
2008-08-15 12:45:00,88.74,88.89,88.74,88.78,7100.0,73.4736,73.5978,73.4736,73.5067,7100.0
2008-08-15 12:50:00,88.75,88.94,88.72,88.76,21900.0,73.4819,73.6392,73.457,73.4902,21900.0
2008-08-15 12:55:00,88.77,88.77,88.47,88.47,23600.0,73.4984,73.4984,73.2501,73.2501,23600.0
2008-08-15 13:00:00,88.45,88.62,88.45,88.54,18800.0,73.2335,73.3743,73.2335,73.308,18800.0
2008-08-15 13:05:00,88.49,88.51,88.33,88.47,28900.0,73.2666,73.2832,73.1341,73.2501,28900.0
2008-08-15 13:10:00,88.47,88.47,88.25,88.32,62900.0,73.2501,73.2501,73.0679,73.1259,62900.0
2008-08-15 13:15:00,88.34,88.37,88.22,88.33,11000.0,73.1424,73.1673,73.0431,73.1341,11000.0
2008-08-15 13:20:00,88.3,88.37,88.24,88.24,7700.0,73.1093,73.1673,73.0596,73.0596,7700.0
2008-08-15 13:25:00,88.24,88.25,88.05,88.11,34700.0,73.0596,73.0679,72.9023,72.952,34700.0
2008-08-15 13:30:00,88.11,88.17,88.02,88.09,56000.0,72.952,73.0017,72.8775,72.9354,56000.0
2008-08-15 13:35:00,88.08,88.25,88.03,88.03,46500.0,72.9272,73.0679,72.8858,72.8858,46500.0
2008-08-15 13:40:00,88.03,88.16,87.94,88.07,35000.0,72.8858,72.9934,72.8112,72.9189,35000.0
2008-08-15 13:45:00,88.09,88.1,87.87,87.89,42500.0,72.9354,72.9437,72.7533,72.7698,42500.0
2008-08-15 13:50:00,87.88,87.96,87.82,87.88,30400.0,72.7616,72.8278,72.7119,72.7616,30400.0
2008-08-15 13:55:00,87.9,87.94,87.86,87.91,69900.0,72.7781,72.8112,72.745,72.7864,69900.0
2008-08-15 14:00:00,87.93,87.95,87.87,87.95,29700.0,72.803,72.8195,72.7533,72.8195,29700.0
2008-08-15 14:05:00,87.93,87.96,87.76,87.87,42600.0,72.803,72.8278,72.6622,72.7533,42600.0
2008-08-15 14:10:00,87.91,87.96,87.87,87.87,11700.0,72.7864,72.8278,72.7533,72.7533,11700.0
2008-08-15 14:15:00,87.88,88.0,87.85,87.92,30900.0,72.7616,72.8609,72.7367,72.7947,30900.0
2008-08-15 14:20:00,87.93,87.95,87.74,87.8,23900.0,72.803,72.8195,72.6456,72.6953,23900.0
2008-08-15 14:25:00,87.8,87.86,87.62,87.65,41800.0,72.6953,72.745,72.5463,72.5711,41800.0
2008-08-15 14:30:00,87.68,87.87,87.63,87.69,39500.0,72.596,72.7533,72.5546,72.6042,39500.0
2008-08-15 14:35:00,87.67,87.7,87.55,87.56,32100.0,72.5877,72.6125,72.4883,72.4966,32100.0
2008-08-15 14:40:00,87.58,87.64,87.43,87.63,27400.0,72.5132,72.5628,72.389,72.5546,27400.0
2008-08-15 14:45:00,87.61,87.61,87.45,87.47,35900.0,72.538,72.538,72.4055,72.4221,35900.0
2008-08-15 14:50:00,87.49,87.64,87.39,87.53,52300.0,72.4387,72.5628,72.3559,72.4718,52300.0
2008-08-15 14:55:00,87.53,87.66,87.47,87.66,29900.0,72.4718,72.5794,72.4221,72.5794,29900.0
2008-08-15 15:00:00,87.63,87.9,87.61,87.85,41200.0,72.5546,72.7781,72.538,72.7367,41200.0
2008-08-15 15:05:00,87.88,87.91,87.63,87.75,26000.0,72.7616,72.7864,72.5546,72.6539,26000.0
2008-08-15 15:10:00,87.78,87.81,87.67,87.68,11700.0,72.6788,72.7036,72.5877,72.596,11700.0
2008-08-15 15:15:00,87.68,87.69,87.59,87.66,13400.0,72.596,72.6042,72.5214,72.5794,13400.0
2008-08-15 15:20:00,87.69,87.92,87.63,87.91,19400.0,72.6042,72.7947,72.5546,72.7864,19400.0
2008-08-15 15:25:00,87.94,88.08,87.9,87.94,30300.0,72.8112,72.9272,72.7781,72.8112,30300.0
2008-08-15 15:30:00,87.96,87.98,87.77,87.77,12400.0,72.8278,72.8444,72.6705,72.6705,12400.0
2008-08-15 15:35:00,87.79,87.98,87.79,87.9,19300.0,72.687,72.8444,72.687,72.7781,19300.0
2008-08-15 15:40:00,87.88,87.99,87.83,87.89,23900.0,72.7616,72.8526,72.7202,72.7698,23900.0
2008-08-15 15:45:00,87.89,87.98,87.8,87.88,48900.0,72.7698,72.8444,72.6953,72.7616,48900.0
2008-08-15 15:50:00,87.87,88.0,87.85,87.96,58700.0,72.7533,72.8609,72.7367,72.8278,58700.0
2008-08-15 15:55:00,87.96,88.0,87.88,87.89,67500.0,72.8278,72.8609,72.7616,72.7698,67500.0
2008-08-18 09:30:00,87.49,87.84,87.11,87.15,43800.0,72.4387,72.7284,72.124,72.1571,43800.0
2008-08-18 09:35:00,87.15,87.15,86.03,86.47,53200.0,72.1571,72.1571,71.2298,71.5941,53200.0
2008-08-18 09:40:00,86.47,86.58,86.21,86.33,30100.0,71.5941,71.6852,71.3789,71.4782,30100.0
2008-08-18 09:45:00,86.41,86.58,86.15,86.25,36300.0,71.5444,71.6852,71.3292,71.412,36300.0
2008-08-18 09:50:00,86.29,86.44,86.14,86.44,22400.0,71.4451,71.5693,71.3209,71.5693,22400.0
2008-08-18 09:55:00,86.44,86.73,86.35,86.66,20700.0,71.5693,71.8094,71.4948,71.7514,20700.0
2008-08-18 10:00:00,86.67,86.95,86.55,86.59,25300.0,71.7597,71.9916,71.6604,71.6935,25300.0
2008-08-18 10:05:00,86.6,86.77,86.45,86.47,25000.0,71.7018,71.8425,71.5776,71.5941,25000.0
2008-08-18 10:10:00,86.45,86.78,86.25,86.58,69500.0,71.5776,71.8508,71.412,71.6852,69500.0
2008-08-18 10:15:00,86.61,86.8,86.5,86.5,16700.0,71.71,71.8674,71.619,71.619,16700.0
2008-08-18 10:20:00,86.49,86.65,86.32,86.47,31500.0,71.6107,71.7432,71.4699,71.5941,31500.0
2008-08-18 10:25:00,86.46,86.81,86.45,86.74,13700.0,71.5858,71.8756,71.5776,71.8177,13700.0
2008-08-18 10:30:00,86.75,86.86,86.65,86.75,21400.0,71.826,71.917,71.7432,71.826,21400.0
2008-08-18 10:35:00,86.76,87.07,86.75,86.86,12800.0,71.8342,72.0909,71.826,71.917,12800.0
2008-08-18 10:40:00,86.85,87.12,86.76,87.12,7600.0,71.9088,72.1323,71.8342,72.1323,7600.0
2008-08-18 10:45:00,87.13,87.18,86.94,87.0,10600.0,72.1406,72.182,71.9833,72.0329,10600.0
2008-08-18 10:50:00,87.0,87.22,86.94,86.94,16600.0,72.0329,72.2151,71.9833,71.9833,16600.0
2008-08-18 10:55:00,86.96,87.15,86.86,87.09,16300.0,71.9998,72.1571,71.917,72.1075,16300.0
2008-08-18 11:00:00,87.11,87.18,86.89,86.94,27300.0,72.124,72.182,71.9419,71.9833,27300.0
2008-08-18 11:05:00,86.96,87.12,86.9,87.09,18200.0,71.9998,72.1323,71.9502,72.1075,18200.0
2008-08-18 11:10:00,87.1,87.32,87.08,87.14,10300.0,72.1157,72.2979,72.0992,72.1489,10300.0
2008-08-18 11:15:00,87.12,87.15,86.98,87.14,9100.0,72.1323,72.1571,72.0164,72.1489,9100.0
2008-08-18 11:20:00,87.15,87.23,87.09,87.19,5600.0,72.1571,72.2234,72.1075,72.1903,5600.0
2008-08-18 11:25:00,87.17,87.18,86.97,87.18,10000.0,72.1737,72.182,72.0081,72.182,10000.0
2008-08-18 11:30:00,87.26,87.26,87.01,87.02,9800.0,72.2482,72.2482,72.0412,72.0495,9800.0
2008-08-18 11:35:00,87.01,87.1,86.81,87.04,18300.0,72.0412,72.1157,71.8756,72.0661,18300.0
2008-08-18 11:40:00,87.06,87.08,86.89,86.9,10400.0,72.0826,72.0992,71.9419,71.9502,10400.0
2008-08-18 11:45:00,86.96,87.04,86.93,87.02,8400.0,71.9998,72.0661,71.975,72.0495,8400.0
2008-08-18 11:50:00,87.0,87.16,87.0,87.06,8300.0,72.0329,72.1654,72.0329,72.0826,8300.0
2008-08-18 11:55:00,87.04,87.05,86.45,86.47,16300.0,72.0661,72.0743,71.5776,71.5941,16300.0
2008-08-18 12:00:00,86.43,86.57,86.2,86.52,25000.0,71.561,71.6769,71.3706,71.6355,25000.0
2008-08-18 12:05:00,86.52,86.61,86.35,86.55,20900.0,71.6355,71.71,71.4948,71.6604,20900.0
2008-08-18 12:10:00,86.57,86.69,86.54,86.59,6700.0,71.6769,71.7763,71.6521,71.6935,6700.0
2008-08-18 12:15:00,86.54,86.63,86.5,86.63,6800.0,71.6521,71.7266,71.619,71.7266,6800.0
2008-08-18 12:20:00,86.57,86.6,86.43,86.52,9400.0,71.6769,71.7018,71.561,71.6355,9400.0
2008-08-18 12:25:00,86.55,86.64,86.5,86.63,12000.0,71.6604,71.7349,71.619,71.7266,12000.0
2008-08-18 12:30:00,86.65,86.71,86.47,86.56,9200.0,71.7432,71.7928,71.5941,71.6686,9200.0
2008-08-18 12:35:00,86.52,86.57,86.4,86.5,19800.0,71.6355,71.6769,71.5362,71.619,19800.0
2008-08-18 12:40:00,86.52,86.54,86.2,86.25,17000.0,71.6355,71.6521,71.3706,71.412,17000.0
2008-08-18 12:45:00,86.26,86.37,86.24,86.31,10200.0,71.4203,71.5113,71.4037,71.4617,10200.0
2008-08-18 12:50:00,86.32,86.41,86.24,86.33,11400.0,71.4699,71.5444,71.4037,71.4782,11400.0
2008-08-18 12:55:00,86.3,86.39,86.29,86.31,6700.0,71.4534,71.5279,71.4451,71.4617,6700.0
2008-08-18 13:00:00,86.33,86.52,86.33,86.48,13100.0,71.4782,71.6355,71.4782,71.6024,13100.0
2008-08-18 13:05:00,86.53,86.54,86.3,86.4,7300.0,71.6438,71.6521,71.4534,71.5362,7300.0
2008-08-18 13:10:00,86.4,86.45,86.18,86.25,9800.0,71.5362,71.5776,71.354,71.412,9800.0
2008-08-18 13:15:00,86.22,86.26,86.15,86.23,9400.0,71.3871,71.4203,71.3292,71.3954,9400.0
2008-08-18 13:20:00,86.23,86.5,86.23,86.5,12400.0,71.3954,71.619,71.3954,71.619,12400.0
2008-08-18 13:25:00,86.56,86.56,86.36,86.47,10500.0,71.6686,71.6686,71.5031,71.5941,10500.0
2008-08-18 13:30:00,86.45,86.48,86.32,86.41,12500.0,71.5776,71.6024,71.4699,71.5444,12500.0
2008-08-18 13:35:00,86.44,86.55,86.42,86.42,12300.0,71.5693,71.6604,71.5527,71.5527,12300.0
2008-08-18 13:40:00,86.42,86.48,86.27,86.35,10500.0,71.5527,71.6024,71.4285,71.4948,10500.0
2008-08-18 13:45:00,86.32,86.45,86.09,86.09,13000.0,71.4699,71.5776,71.2795,71.2795,13000.0
2008-08-18 13:50:00,86.09,86.17,86.07,86.14,10800.0,71.2795,71.3457,71.2629,71.3209,10800.0
2008-08-18 13:55:00,86.14,86.47,86.04,86.04,15400.0,71.3209,71.5941,71.2381,71.2381,15400.0
2008-08-18 14:00:00,86.03,86.06,85.94,86.06,22500.0,71.2298,71.2547,71.1553,71.2547,22500.0
2008-08-18 14:05:00,86.06,86.1,85.91,86.02,9800.0,71.2547,71.2878,71.1305,71.2215,9800.0
2008-08-18 14:10:00,86.01,86.18,86.01,86.1,14900.0,71.2133,71.354,71.2133,71.2878,14900.0
2008-08-18 14:15:00,86.07,86.07,85.91,86.0,14600.0,71.2629,71.2629,71.1305,71.205,14600.0
2008-08-18 14:20:00,85.95,86.11,85.88,85.96,16600.0,71.1636,71.2961,71.1056,71.1719,16600.0
2008-08-18 14:25:00,85.94,86.15,85.92,86.05,13300.0,71.1553,71.3292,71.1387,71.2464,13300.0
2008-08-18 14:30:00,86.09,86.1,85.9,85.94,19000.0,71.2795,71.2878,71.1222,71.1553,19000.0
2008-08-18 14:35:00,85.94,86.08,85.93,86.0,18300.0,71.1553,71.2712,71.147,71.205,18300.0
2008-08-18 14:40:00,85.99,86.08,85.92,85.99,12100.0,71.1967,71.2712,71.1387,71.1967,12100.0
2008-08-18 14:45:00,85.98,86.05,85.83,85.93,22300.0,71.1884,71.2464,71.0642,71.147,22300.0
2008-08-18 14:50:00,85.91,85.96,85.77,85.84,16700.0,71.1305,71.1719,71.0146,71.0725,16700.0
2008-08-18 14:55:00,85.83,85.93,85.8,85.9,12100.0,71.0642,71.147,71.0394,71.1222,12100.0
2008-08-18 15:00:00,85.89,85.91,85.5,85.5,47600.0,71.1139,71.1305,70.791,70.791,47600.0
2008-08-18 15:05:00,85.5,85.67,85.49,85.59,31100.0,70.791,70.9318,70.7827,70.8655,31100.0
2008-08-18 15:10:00,85.57,85.77,85.56,85.74,16000.0,70.849,71.0146,70.8407,70.9897,16000.0
2008-08-18 15:15:00,85.77,85.79,85.58,85.78,47300.0,71.0146,71.0311,70.8572,71.0228,47300.0
2008-08-18 15:20:00,85.78,86.04,85.62,85.96,34400.0,71.0228,71.2381,70.8904,71.1719,34400.0
2008-08-18 15:25:00,85.96,86.05,85.78,85.81,34300.0,71.1719,71.2464,71.0228,71.0477,34300.0
2008-08-18 15:30:00,85.82,86.01,85.79,86.01,29100.0,71.056,71.2133,71.0311,71.2133,29100.0
2008-08-18 15:35:00,86.0,86.19,85.89,86.06,50500.0,71.205,71.3623,71.1139,71.2547,50500.0
2008-08-18 15:40:00,86.06,86.06,85.75,85.81,40000.0,71.2547,71.2547,70.998,71.0477,40000.0
2008-08-18 15:45:00,85.83,85.94,85.63,85.9,50300.0,71.0642,71.1553,70.8986,71.1222,50300.0
2008-08-18 15:50:00,85.91,86.06,85.8,85.98,55700.0,71.1305,71.2547,71.0394,71.1884,55700.0
2008-08-18 15:55:00,85.98,86.15,85.92,85.97,90600.0,71.1884,71.3292,71.1387,71.1801,90600.0
2008-08-19 09:30:00,85.06,85.72,84.88,84.89,58200.0,70.4267,70.9732,70.2777,70.2859,58200.0
2008-08-19 09:35:00,84.94,85.31,84.89,84.94,22800.0,70.3273,70.6337,70.2859,70.3273,22800.0
2008-08-19 09:40:00,84.95,85.19,84.57,84.7,33500.0,70.3356,70.5343,70.021,70.1286,33500.0
2008-08-19 09:45:00,84.68,84.76,84.36,84.36,35100.0,70.1121,70.1783,69.8471,69.8471,35100.0
2008-08-19 09:50:00,84.38,84.55,84.25,84.55,54900.0,69.8637,70.0044,69.756,70.0044,54900.0
2008-08-19 09:55:00,84.53,84.62,84.29,84.45,54100.0,69.9879,70.0624,69.7892,69.9216,54100.0
2008-08-19 10:00:00,84.44,84.56,84.17,84.17,44500.0,69.9134,70.0127,69.6898,69.6898,44500.0
2008-08-19 10:05:00,84.2,84.2,83.83,83.84,42600.0,69.7146,69.7146,69.4083,69.4166,42600.0
2008-08-19 10:10:00,83.84,84.05,83.8,83.93,30600.0,69.4166,69.5905,69.3835,69.4911,30600.0
2008-08-19 10:15:00,83.98,84.08,83.81,83.96,27300.0,69.5325,69.6153,69.3917,69.5159,27300.0
2008-08-19 10:20:00,83.97,83.99,83.79,83.92,24500.0,69.5242,69.5408,69.3752,69.4828,24500.0
2008-08-19 10:25:00,83.92,83.95,83.7,83.79,45600.0,69.4828,69.5077,69.3007,69.3752,45600.0
2008-08-19 10:30:00,83.81,84.01,83.78,83.97,24400.0,69.3917,69.5573,69.3669,69.5242,24400.0
2008-08-19 10:35:00,83.94,84.11,83.86,84.04,12800.0,69.4994,69.6401,69.4331,69.5822,12800.0
2008-08-19 10:40:00,84.04,84.4,84.04,84.24,40100.0,69.5822,69.8802,69.5822,69.7478,40100.0
2008-08-19 10:45:00,84.2,84.33,84.13,84.19,15000.0,69.7146,69.8223,69.6567,69.7064,15000.0
2008-08-19 10:50:00,84.18,84.18,83.75,83.87,21600.0,69.6981,69.6981,69.3421,69.4414,21600.0
2008-08-19 10:55:00,83.91,84.03,83.89,83.94,11500.0,69.4745,69.5739,69.458,69.4994,11500.0
2008-08-19 11:00:00,83.95,83.97,83.86,83.86,8000.0,69.5077,69.5242,69.4331,69.4331,8000.0
2008-08-19 11:05:00,83.87,83.91,83.64,83.77,24300.0,69.4414,69.4745,69.251,69.3586,24300.0
2008-08-19 11:10:00,83.79,83.88,83.7,83.73,12200.0,69.3752,69.4497,69.3007,69.3255,12200.0
2008-08-19 11:15:00,83.73,83.85,83.59,83.65,25500.0,69.3255,69.4249,69.2096,69.2593,25500.0
2008-08-19 11:20:00,83.64,83.88,83.63,83.79,16500.0,69.251,69.4497,69.2427,69.3752,16500.0
2008-08-19 11:25:00,83.79,84.01,83.79,83.95,12400.0,69.3752,69.5573,69.3752,69.5077,12400.0
2008-08-19 11:30:00,83.96,84.1,83.8,84.1,18000.0,69.5159,69.6319,69.3835,69.6319,18000.0
2008-08-19 11:35:00,84.06,84.06,83.68,83.77,25800.0,69.5987,69.5987,69.2841,69.3586,25800.0
2008-08-19 11:40:00,83.8,83.99,83.77,83.84,15900.0,69.3835,69.5408,69.3586,69.4166,15900.0
2008-08-19 11:45:00,83.85,83.85,83.6,83.73,14100.0,69.4249,69.4249,69.2179,69.3255,14100.0
2008-08-19 11:50:00,83.72,83.79,83.53,83.53,20600.0,69.3172,69.3752,69.1599,69.1599,20600.0
2008-08-19 11:55:00,83.53,83.68,83.47,83.52,76600.0,69.1599,69.2841,69.1102,69.1516,76600.0
2008-08-19 12:00:00,83.51,83.73,83.4,83.54,62200.0,69.1434,69.3255,69.0523,69.1682,62200.0
2008-08-19 12:05:00,83.51,83.7,83.48,83.55,37900.0,69.1434,69.3007,69.1185,69.1765,37900.0
2008-08-19 12:10:00,83.55,83.57,83.48,83.51,68500.0,69.1765,69.193,69.1185,69.1434,68500.0
2008-08-19 12:15:00,83.5,83.63,83.44,83.56,70500.0,69.1351,69.2427,69.0854,69.1847,70500.0
2008-08-19 12:20:00,83.57,83.61,83.37,83.42,40900.0,69.193,69.2261,69.0274,69.0688,40900.0
2008-08-19 12:25:00,83.42,83.55,83.37,83.52,33800.0,69.0688,69.1765,69.0274,69.1516,33800.0
2008-08-19 12:30:00,83.51,83.57,83.34,83.55,39300.0,69.1434,69.193,69.0026,69.1765,39300.0
2008-08-19 12:35:00,83.55,83.58,83.43,83.49,55200.0,69.1765,69.2013,69.0771,69.1268,55200.0
2008-08-19 12:40:00,83.49,83.52,83.34,83.43,29500.0,69.1268,69.1516,69.0026,69.0771,29500.0
2008-08-19 12:45:00,83.41,83.56,83.39,83.51,16700.0,69.0606,69.1847,69.044,69.1434,16700.0
2008-08-19 12:50:00,83.51,83.57,83.42,83.44,32400.0,69.1434,69.193,69.0688,69.0854,32400.0
2008-08-19 12:55:00,83.47,83.53,83.37,83.4,14500.0,69.1102,69.1599,69.0274,69.0523,14500.0
2008-08-19 13:00:00,83.4,83.52,83.3,83.31,12700.0,69.0523,69.1516,68.9695,68.9778,12700.0
2008-08-19 13:05:00,83.31,83.51,83.31,83.44,19800.0,68.9778,69.1434,68.9778,69.0854,19800.0
2008-08-19 13:10:00,83.44,83.56,83.43,83.55,53500.0,69.0854,69.1847,69.0771,69.1765,53500.0
2008-08-19 13:15:00,83.55,83.55,83.38,83.41,26000.0,69.1765,69.1765,69.0357,69.0606,26000.0
2008-08-19 13:20:00,83.42,83.42,83.27,83.28,57700.0,69.0688,69.0688,68.9446,68.9529,57700.0
2008-08-19 13:25:00,83.27,83.41,83.26,83.29,43600.0,68.9446,69.0606,68.9364,68.9612,43600.0
2008-08-19 13:30:00,83.3,83.42,83.3,83.39,54400.0,68.9695,69.0688,68.9695,69.044,54400.0
2008-08-19 13:35:00,83.41,83.41,83.28,83.4,23700.0,69.0606,69.0606,68.9529,69.0523,23700.0
2008-08-19 13:40:00,83.4,83.45,83.25,83.26,56700.0,69.0523,69.0937,68.9281,68.9364,56700.0
2008-08-19 13:45:00,83.24,83.42,83.24,83.4,20800.0,68.9198,69.0688,68.9198,69.0523,20800.0
2008-08-19 13:50:00,83.4,83.41,83.25,83.33,38000.0,69.0523,69.0606,68.9281,68.9943,38000.0
2008-08-19 13:55:00,83.36,83.36,83.06,83.12,26000.0,69.0192,69.0192,68.7708,68.8204,26000.0
2008-08-19 14:00:00,83.1,83.24,83.04,83.04,33200.0,68.8039,68.9198,68.7542,68.7542,33200.0
2008-08-19 14:05:00,83.01,83.05,82.88,82.94,58500.0,68.7294,68.7625,68.6217,68.6714,58500.0
2008-08-19 14:10:00,82.94,83.06,82.89,82.92,27600.0,68.6714,68.7708,68.63,68.6549,27600.0
2008-08-19 14:15:00,82.9,83.07,82.84,82.9,28700.0,68.6383,68.779,68.5886,68.6383,28700.0
2008-08-19 14:20:00,82.9,83.01,82.75,82.79,36300.0,68.6383,68.7294,68.5141,68.5472,36300.0
2008-08-19 14:25:00,82.78,82.98,82.77,82.94,23000.0,68.5389,68.7045,68.5307,68.6714,23000.0
2008-08-19 14:30:00,82.92,82.98,82.9,82.97,15200.0,68.6549,68.7045,68.6383,68.6963,15200.0
2008-08-19 14:35:00,82.97,83.03,82.91,82.96,17100.0,68.6963,68.7459,68.6466,68.688,17100.0
2008-08-19 14:40:00,82.94,82.96,82.81,82.83,42300.0,68.6714,68.688,68.5638,68.5803,42300.0
2008-08-19 14:45:00,82.87,82.91,82.75,82.86,123400.0,68.6135,68.6466,68.5141,68.6052,123400.0
2008-08-19 14:50:00,82.83,83.08,82.82,83.01,24400.0,68.5803,68.7873,68.5721,68.7294,24400.0
2008-08-19 14:55:00,83.01,83.03,82.84,82.85,83200.0,68.7294,68.7459,68.5886,68.5969,83200.0
2008-08-19 15:00:00,82.85,82.96,82.76,82.76,57700.0,68.5969,68.688,68.5224,68.5224,57700.0
2008-08-19 15:05:00,82.76,82.95,82.73,82.77,29400.0,68.5224,68.6797,68.4975,68.5307,29400.0
2008-08-19 15:10:00,82.79,82.94,82.77,82.88,32600.0,68.5472,68.6714,68.5307,68.6217,32600.0
2008-08-19 15:15:00,82.86,82.91,82.75,82.86,22200.0,68.6052,68.6466,68.5141,68.6052,22200.0
2008-08-19 15:20:00,82.86,82.98,82.69,82.85,87500.0,68.6052,68.7045,68.4644,68.5969,87500.0
2008-08-19 15:25:00,82.87,82.98,82.74,82.86,48400.0,68.6135,68.7045,68.5058,68.6052,48400.0
2008-08-19 15:30:00,82.84,82.88,82.62,82.71,42900.0,68.5886,68.6217,68.4065,68.481,42900.0
2008-08-19 15:35:00,82.68,82.73,82.57,82.62,59700.0,68.4561,68.4975,68.3651,68.4065,59700.0
2008-08-19 15:40:00,82.62,82.73,82.53,82.61,68800.0,68.4065,68.4975,68.3319,68.3982,68800.0
2008-08-19 15:45:00,82.62,82.76,82.55,82.55,127900.0,68.4065,68.5224,68.3485,68.3485,127900.0
2008-08-19 15:50:00,82.55,82.7,82.45,82.67,175400.0,68.3485,68.4727,68.2657,68.4479,175400.0
2008-08-19 15:55:00,82.66,82.91,82.58,82.82,268500.0,68.4396,68.6466,68.3733,68.5721,268500.0
2008-08-20 09:30:00,82.7,82.7,81.44,81.88,110000.0,68.4727,68.4727,67.4295,67.7938,110000.0
2008-08-20 09:35:00,81.88,81.99,81.27,81.56,52300.0,67.7938,67.8848,67.2887,67.5288,52300.0
2008-08-20 09:40:00,81.54,81.68,81.1,81.1,47800.0,67.5123,67.6282,67.148,67.148,47800.0
2008-08-20 09:45:00,81.1,81.33,81.04,81.13,46200.0,67.148,67.3384,67.0983,67.1728,46200.0
2008-08-20 09:50:00,81.13,81.48,81.13,81.44,39700.0,67.1728,67.4626,67.1728,67.4295,39700.0
2008-08-20 09:55:00,81.42,81.93,81.42,81.61,67300.0,67.4129,67.8352,67.4129,67.5702,67300.0
2008-08-20 10:00:00,81.6,81.75,81.31,81.62,75800.0,67.5619,67.6861,67.3218,67.5785,75800.0
2008-08-20 10:05:00,81.64,81.78,81.5,81.78,57100.0,67.5951,67.711,67.4791,67.711,57100.0
2008-08-20 10:10:00,81.8,82.04,81.71,81.98,54800.0,67.7275,67.9262,67.653,67.8766,54800.0
2008-08-20 10:15:00,81.94,82.52,81.94,82.29,72900.0,67.8434,68.3237,67.8434,68.1332,72900.0
2008-08-20 10:20:00,82.34,82.63,82.2,82.3,54100.0,68.1746,68.4147,68.0587,68.1415,54100.0
2008-08-20 10:25:00,82.34,82.35,81.85,81.85,28600.0,68.1746,68.1829,67.7689,67.7689,28600.0
2008-08-20 10:30:00,81.87,82.24,81.8,82.24,28300.0,67.7855,68.0918,67.7275,68.0918,28300.0
2008-08-20 10:35:00,82.24,82.85,82.24,82.65,63500.0,68.0918,68.5969,68.0918,68.4313,63500.0
2008-08-20 10:40:00,82.69,82.93,82.42,82.81,42300.0,68.4644,68.6631,68.2409,68.5638,42300.0
2008-08-20 10:45:00,82.8,83.19,82.8,83.19,64600.0,68.5555,68.8784,68.5555,68.8784,64600.0
2008-08-20 10:50:00,83.16,83.66,83.15,83.59,37500.0,68.8536,69.2675,68.8453,69.2096,37500.0
2008-08-20 10:55:00,83.54,83.77,83.3,83.67,29500.0,69.1682,69.3586,68.9695,69.2758,29500.0
2008-08-20 11:00:00,83.68,83.68,83.2,83.2,22100.0,69.2841,69.2841,68.8867,68.8867,22100.0
2008-08-20 11:05:00,83.2,83.56,83.18,83.53,33600.0,68.8867,69.1847,68.8701,69.1599,33600.0
2008-08-20 11:10:00,83.5,84.13,83.5,83.98,31300.0,69.1351,69.6567,69.1351,69.5325,31300.0
2008-08-20 11:15:00,83.91,83.91,83.67,83.81,15200.0,69.4745,69.4745,69.2758,69.3917,15200.0
2008-08-20 11:20:00,83.79,83.79,83.48,83.56,53100.0,69.3752,69.3752,69.1185,69.1847,53100.0
2008-08-20 11:25:00,83.56,83.65,83.3,83.51,37800.0,69.1847,69.2593,68.9695,69.1434,37800.0
2008-08-20 11:30:00,83.51,83.51,83.15,83.18,19000.0,69.1434,69.1434,68.8453,68.8701,19000.0
2008-08-20 11:35:00,83.15,83.17,82.78,82.95,18200.0,68.8453,68.8618,68.5389,68.6797,18200.0
2008-08-20 11:40:00,82.95,82.98,82.73,82.86,41600.0,68.6797,68.7045,68.4975,68.6052,41600.0
2008-08-20 11:45:00,82.84,82.91,82.74,82.83,6300.0,68.5886,68.6466,68.5058,68.5803,6300.0
2008-08-20 11:50:00,82.79,83.13,82.79,83.03,11800.0,68.5472,68.8287,68.5472,68.7459,11800.0
2008-08-20 11:55:00,83.05,83.12,83.01,83.11,4900.0,68.7625,68.8204,68.7294,68.8122,4900.0
2008-08-20 12:00:00,83.09,83.2,82.92,82.96,13900.0,68.7956,68.8867,68.6549,68.688,13900.0
2008-08-20 12:05:00,82.96,83.05,82.71,83.05,11700.0,68.688,68.7625,68.481,68.7625,11700.0
2008-08-20 12:10:00,82.98,82.98,82.84,82.93,22000.0,68.7045,68.7045,68.5886,68.6631,22000.0
2008-08-20 12:15:00,82.92,83.02,82.83,82.85,6600.0,68.6549,68.7376,68.5803,68.5969,6600.0
2008-08-20 12:20:00,82.88,83.11,82.78,83.05,11500.0,68.6217,68.8122,68.5389,68.7625,11500.0
2008-08-20 12:25:00,83.07,83.19,83.04,83.07,10000.0,68.779,68.8784,68.7542,68.779,10000.0
2008-08-20 12:30:00,83.07,83.13,82.93,82.93,14900.0,68.779,68.8287,68.6631,68.6631,14900.0
2008-08-20 12:35:00,82.93,83.0,82.85,82.9,6800.0,68.6631,68.7211,68.5969,68.6383,6800.0
2008-08-20 12:40:00,82.91,82.93,82.75,82.75,9000.0,68.6466,68.6631,68.5141,68.5141,9000.0
2008-08-20 12:45:00,82.78,82.79,82.61,82.66,7700.0,68.5389,68.5472,68.3982,68.4396,7700.0
2008-08-20 12:50:00,82.62,82.62,82.47,82.52,17700.0,68.4065,68.4065,68.2823,68.3237,17700.0
2008-08-20 12:55:00,82.51,82.66,82.49,82.64,16100.0,68.3154,68.4396,68.2988,68.423,16100.0
2008-08-20 13:00:00,82.64,82.64,82.5,82.51,13700.0,68.423,68.423,68.3071,68.3154,13700.0
2008-08-20 13:05:00,82.52,82.95,82.52,82.95,12500.0,68.3237,68.6797,68.3237,68.6797,12500.0
2008-08-20 13:10:00,82.96,82.97,82.78,82.81,14200.0,68.688,68.6963,68.5389,68.5638,14200.0
2008-08-20 13:15:00,82.77,82.79,82.64,82.66,6600.0,68.5307,68.5472,68.423,68.4396,6600.0
2008-08-20 13:20:00,82.65,82.8,82.59,82.65,13700.0,68.4313,68.5555,68.3816,68.4313,13700.0
2008-08-20 13:25:00,82.63,82.75,82.5,82.75,9300.0,68.4147,68.5141,68.3071,68.5141,9300.0
2008-08-20 13:30:00,82.76,82.76,82.64,82.67,13400.0,68.5224,68.5224,68.423,68.4479,13400.0
2008-08-20 13:35:00,82.7,82.78,82.55,82.55,7200.0,68.4727,68.5389,68.3485,68.3485,7200.0
2008-08-20 13:40:00,82.54,82.57,82.45,82.46,12800.0,68.3402,68.3651,68.2657,68.274,12800.0
2008-08-20 13:45:00,82.5,82.68,82.45,82.63,11100.0,68.3071,68.4561,68.2657,68.4147,11100.0
2008-08-20 13:50:00,82.65,82.7,82.53,82.59,8600.0,68.4313,68.4727,68.3319,68.3816,8600.0
2008-08-20 13:55:00,82.59,82.59,82.38,82.55,11200.0,68.3816,68.3816,68.2078,68.3485,11200.0
2008-08-20 14:00:00,82.57,82.57,82.18,82.29,22700.0,68.3651,68.3651,68.0422,68.1332,22700.0
2008-08-20 14:05:00,82.27,82.37,82.18,82.2,22000.0,68.1167,68.1995,68.0422,68.0587,22000.0
2008-08-20 14:10:00,82.18,82.19,81.87,81.9,36000.0,68.0422,68.0504,67.7855,67.8103,36000.0
2008-08-20 14:15:00,81.91,81.97,81.7,81.73,34000.0,67.8186,67.8683,67.6447,67.6696,34000.0
2008-08-20 14:20:00,81.72,81.85,81.67,81.75,43400.0,67.6613,67.7689,67.6199,67.6861,43400.0
2008-08-20 14:25:00,81.75,81.83,81.61,81.82,38600.0,67.6861,67.7524,67.5702,67.7441,38600.0
2008-08-20 14:30:00,81.83,81.83,81.65,81.67,12200.0,67.7524,67.7524,67.6033,67.6199,12200.0
2008-08-20 14:35:00,81.69,81.8,81.65,81.65,8400.0,67.6365,67.7275,67.6033,67.6033,8400.0
2008-08-20 14:40:00,81.65,81.8,81.61,81.75,18900.0,67.6033,67.7275,67.5702,67.6861,18900.0
2008-08-20 14:45:00,81.75,81.76,81.56,81.6,23500.0,67.6861,67.6944,67.5288,67.5619,23500.0
2008-08-20 14:50:00,81.58,81.96,81.58,81.91,21200.0,67.5454,67.86,67.5454,67.8186,21200.0
2008-08-20 14:55:00,81.95,82.08,81.9,82.08,17900.0,67.8517,67.9594,67.8103,67.9594,17900.0
2008-08-20 15:00:00,82.06,82.25,81.97,82.14,22400.0,67.9428,68.1001,67.8683,68.009,22400.0
2008-08-20 15:05:00,82.15,82.15,81.89,81.99,18800.0,68.0173,68.0173,67.802,67.8848,18800.0
2008-08-20 15:10:00,81.99,82.03,81.86,81.99,10800.0,67.8848,67.918,67.7772,67.8848,10800.0
2008-08-20 15:15:00,82.04,82.04,81.74,81.75,17600.0,67.9262,67.9262,67.6779,67.6861,17600.0
2008-08-20 15:20:00,81.74,81.77,81.49,81.52,56400.0,67.6779,67.7027,67.4709,67.4957,56400.0
2008-08-20 15:25:00,81.5,81.64,81.48,81.6,45400.0,67.4791,67.5951,67.4626,67.5619,45400.0
2008-08-20 15:30:00,81.6,81.65,81.39,81.43,41300.0,67.5619,67.6033,67.3881,67.4212,41300.0
2008-08-20 15:35:00,81.48,81.78,81.46,81.74,50100.0,67.4626,67.711,67.446,67.6779,50100.0
2008-08-20 15:40:00,81.73,82.19,81.73,82.06,38300.0,67.6696,68.0504,67.6696,67.9428,38300.0
2008-08-20 15:45:00,82.05,82.23,81.98,82.04,44300.0,67.9345,68.0836,67.8766,67.9262,44300.0
2008-08-20 15:50:00,82.07,82.1,81.95,82.09,69700.0,67.9511,67.9759,67.8517,67.9676,69700.0
2008-08-20 15:55:00,82.1,82.27,82.09,82.24,92500.0,67.9759,68.1167,67.9676,68.0918,92500.0
2008-08-21 09:30:00,80.76,81.0,80.61,80.89,38700.0,66.8664,67.0652,66.7423,66.9741,38700.0
2008-08-21 09:35:00,80.82,81.0,80.61,80.9,55100.0,66.9161,67.0652,66.7423,66.9824,55100.0
2008-08-21 09:40:00,80.93,81.0,80.79,80.89,82600.0,67.0072,67.0652,66.8913,66.9741,82600.0
2008-08-21 09:45:00,80.91,80.96,80.26,80.39,99900.0,66.9906,67.032,66.4525,66.5601,99900.0
2008-08-21 09:50:00,80.41,80.97,80.39,80.96,46300.0,66.5767,67.0403,66.5601,67.032,46300.0
2008-08-21 09:55:00,80.95,81.2,80.78,80.99,53900.0,67.0238,67.2308,66.883,67.0569,53900.0
2008-08-21 10:00:00,81.0,81.22,80.85,80.89,66900.0,67.0652,67.2473,66.941,66.9741,66900.0
2008-08-21 10:05:00,80.9,81.08,80.67,80.71,24800.0,66.9824,67.1314,66.7919,66.825,24800.0
2008-08-21 10:10:00,80.7,80.7,80.58,80.66,32600.0,66.8168,66.8168,66.7174,66.7837,32600.0
2008-08-21 10:15:00,80.66,81.15,80.6,81.15,27000.0,66.7837,67.1894,66.734,67.1894,27000.0
2008-08-21 10:20:00,81.12,81.27,81.03,81.09,49600.0,67.1645,67.2887,67.09,67.1397,49600.0
2008-08-21 10:25:00,81.09,81.15,80.98,81.11,26300.0,67.1397,67.1894,67.0486,67.1562,26300.0
2008-08-21 10:30:00,81.1,81.13,80.78,80.8,15600.0,67.148,67.1728,66.883,66.8996,15600.0
2008-08-21 10:35:00,80.8,80.85,80.38,80.38,52200.0,66.8996,66.941,66.5518,66.5518,52200.0
2008-08-21 10:40:00,80.42,80.44,80.15,80.25,35400.0,66.5849,66.6015,66.3614,66.4442,35400.0
2008-08-21 10:45:00,80.23,80.3,80.18,80.3,25600.0,66.4276,66.4856,66.3862,66.4856,25600.0
2008-08-21 10:50:00,80.29,80.39,79.92,80.04,77300.0,66.4773,66.5601,66.171,66.2703,77300.0
2008-08-21 10:55:00,80.04,80.32,80.0,80.31,13800.0,66.2703,66.5021,66.2372,66.4939,13800.0
2008-08-21 11:00:00,80.34,80.35,80.02,80.22,24000.0,66.5187,66.527,66.2538,66.4193,24000.0
2008-08-21 11:05:00,80.22,80.23,80.0,80.1,36800.0,66.4193,66.4276,66.2372,66.32,36800.0
2008-08-21 11:10:00,80.02,80.16,80.02,80.14,14600.0,66.2538,66.3697,66.2538,66.3531,14600.0
2008-08-21 11:15:00,80.13,80.18,80.05,80.1,24800.0,66.3448,66.3862,66.2786,66.32,24800.0
2008-08-21 11:20:00,80.08,80.24,80.05,80.2,10700.0,66.3034,66.4359,66.2786,66.4028,10700.0
2008-08-21 11:25:00,80.18,80.62,80.18,80.5,42100.0,66.3862,66.7505,66.3862,66.6512,42100.0
2008-08-21 11:30:00,80.5,80.6,80.42,80.6,16500.0,66.6512,66.734,66.5849,66.734,16500.0
2008-08-21 11:35:00,80.62,80.69,80.53,80.61,19300.0,66.7505,66.8085,66.676,66.7423,19300.0
2008-08-21 11:40:00,80.62,80.84,80.57,80.84,23300.0,66.7505,66.9327,66.7091,66.9327,23300.0
2008-08-21 11:45:00,80.84,80.99,80.7,80.76,20200.0,66.9327,67.0569,66.8168,66.8664,20200.0
2008-08-21 11:50:00,80.73,80.74,80.53,80.73,12500.0,66.8416,66.8499,66.676,66.8416,12500.0
2008-08-21 11:55:00,80.73,80.82,80.66,80.75,11500.0,66.8416,66.9161,66.7837,66.8582,11500.0
2008-08-21 12:00:00,80.75,80.98,80.71,80.86,19600.0,66.8582,67.0486,66.825,66.9492,19600.0
2008-08-21 12:05:00,80.86,80.87,80.66,80.73,14600.0,66.9492,66.9575,66.7837,66.8416,14600.0
2008-08-21 12:10:00,80.71,80.85,80.71,80.8,14600.0,66.825,66.941,66.825,66.8996,14600.0
2008-08-21 12:15:00,80.8,81.02,80.8,80.97,12400.0,66.8996,67.0817,66.8996,67.0403,12400.0
2008-08-21 12:20:00,80.95,80.99,80.79,80.8,27900.0,67.0238,67.0569,66.8913,66.8996,27900.0
2008-08-21 12:25:00,80.8,80.86,80.62,80.63,14100.0,66.8996,66.9492,66.7505,66.7588,14100.0
2008-08-21 12:30:00,80.66,80.8,80.62,80.7,14700.0,66.7837,66.8996,66.7505,66.8168,14700.0
2008-08-21 12:35:00,80.71,80.74,80.57,80.57,11700.0,66.825,66.8499,66.7091,66.7091,11700.0
2008-08-21 12:40:00,80.64,80.65,80.47,80.55,19100.0,66.7671,66.7754,66.6263,66.6926,19100.0
2008-08-21 12:45:00,80.56,80.63,80.51,80.63,6200.0,66.7009,66.7588,66.6595,66.7588,6200.0
2008-08-21 12:50:00,80.65,80.71,80.59,80.59,8500.0,66.7754,66.825,66.7257,66.7257,8500.0
2008-08-21 12:55:00,80.58,80.69,80.58,80.69,7000.0,66.7174,66.8085,66.7174,66.8085,7000.0
2008-08-21 13:00:00,80.65,80.67,80.5,80.55,21500.0,66.7754,66.7919,66.6512,66.6926,21500.0
2008-08-21 13:05:00,80.55,80.58,80.39,80.56,26200.0,66.6926,66.7174,66.5601,66.7009,26200.0
2008-08-21 13:10:00,80.57,80.61,80.45,80.61,16800.0,66.7091,66.7423,66.6098,66.7423,16800.0
2008-08-21 13:15:00,80.61,80.63,80.52,80.6,21000.0,66.7423,66.7588,66.6677,66.734,21000.0
2008-08-21 13:20:00,80.61,80.63,80.34,80.6,33100.0,66.7423,66.7588,66.5187,66.734,33100.0
2008-08-21 13:25:00,80.6,80.6,80.52,80.59,16600.0,66.734,66.734,66.6677,66.7257,16600.0
2008-08-21 13:30:00,80.56,80.58,80.5,80.55,8700.0,66.7009,66.7174,66.6512,66.6926,8700.0
2008-08-21 13:35:00,80.55,80.84,80.51,80.73,27200.0,66.6926,66.9327,66.6595,66.8416,27200.0
2008-08-21 13:40:00,80.71,80.72,80.38,80.42,28600.0,66.825,66.8333,66.5518,66.5849,28600.0
2008-08-21 13:45:00,80.44,80.52,80.36,80.52,23200.0,66.6015,66.6677,66.5353,66.6677,23200.0
2008-08-21 13:50:00,80.52,80.53,80.35,80.38,23500.0,66.6677,66.676,66.527,66.5518,23500.0
2008-08-21 13:55:00,80.36,80.6,80.36,80.55,130700.0,66.5353,66.734,66.5353,66.6926,130700.0
2008-08-21 14:00:00,80.59,80.9,80.54,80.89,91300.0,66.7257,66.9824,66.6843,66.9741,91300.0
2008-08-21 14:05:00,80.92,80.93,80.86,80.87,22700.0,66.9989,67.0072,66.9492,66.9575,22700.0
2008-08-21 14:10:00,80.83,81.21,80.83,81.21,20100.0,66.9244,67.239,66.9244,67.239,20100.0
2008-08-21 14:15:00,81.21,81.23,81.08,81.2,46500.0,67.239,67.2556,67.1314,67.2308,46500.0
2008-08-21 14:20:00,81.18,81.18,80.97,81.0,39100.0,67.2142,67.2142,67.0403,67.0652,39100.0
2008-08-21 14:25:00,81.0,81.19,80.96,80.98,19900.0,67.0652,67.2225,67.032,67.0486,19900.0
2008-08-21 14:30:00,81.02,81.23,80.99,81.18,17400.0,67.0817,67.2556,67.0569,67.2142,17400.0
2008-08-21 14:35:00,81.16,81.16,80.99,81.0,33200.0,67.1976,67.1976,67.0569,67.0652,33200.0
2008-08-21 14:40:00,81.0,81.19,80.95,81.17,16800.0,67.0652,67.2225,67.0238,67.2059,16800.0
2008-08-21 14:45:00,81.16,81.25,81.04,81.11,25700.0,67.1976,67.2722,67.0983,67.1562,25700.0
2008-08-21 14:50:00,81.11,81.25,81.1,81.16,20200.0,67.1562,67.2722,67.148,67.1976,20200.0
2008-08-21 14:55:00,81.12,81.12,80.98,81.06,8300.0,67.1645,67.1645,67.0486,67.1148,8300.0
2008-08-21 15:00:00,81.06,81.25,81.06,81.21,19100.0,67.1148,67.2722,67.1148,67.239,19100.0
2008-08-21 15:05:00,81.21,81.21,81.01,81.1,13400.0,67.239,67.239,67.0734,67.148,13400.0
2008-08-21 15:10:00,81.11,81.25,81.08,81.12,27700.0,67.1562,67.2722,67.1314,67.1645,27700.0
2008-08-21 15:15:00,81.14,81.18,81.06,81.1,15600.0,67.1811,67.2142,67.1148,67.148,15600.0
2008-08-21 15:20:00,81.1,81.22,80.95,81.13,19000.0,67.148,67.2473,67.0238,67.1728,19000.0
2008-08-21 15:25:00,81.13,81.2,81.1,81.18,20400.0,67.1728,67.2308,67.148,67.2142,20400.0
2008-08-21 15:30:00,81.15,81.2,80.88,81.19,42300.0,67.1894,67.2308,66.9658,67.2225,42300.0
2008-08-21 15:35:00,81.19,81.23,81.08,81.19,41400.0,67.2225,67.2556,67.1314,67.2225,41400.0
2008-08-21 15:40:00,81.18,81.31,81.17,81.27,38700.0,67.2142,67.3218,67.2059,67.2887,38700.0
2008-08-21 15:45:00,81.26,81.29,81.18,81.24,67200.0,67.2804,67.3053,67.2142,67.2639,67200.0
2008-08-21 15:50:00,81.24,81.26,81.2,81.22,62200.0,67.2639,67.2804,67.2308,67.2473,62200.0
2008-08-21 15:55:00,81.23,81.26,81.13,81.17,87500.0,67.2556,67.2804,67.1728,67.2059,87500.0
2008-08-22 09:30:00,81.68,82.41,81.54,82.29,62700.0,67.6282,68.2326,67.5123,68.1332,62700.0
2008-08-22 09:35:00,82.27,82.7,81.84,81.98,47400.0,68.1167,68.4727,67.7606,67.8766,47400.0
2008-08-22 09:40:00,82.02,82.42,82.02,82.08,30500.0,67.9097,68.2409,67.9097,67.9594,30500.0
2008-08-22 09:45:00,82.12,82.56,82.07,82.5,33700.0,67.9925,68.3568,67.9511,68.3071,33700.0
2008-08-22 09:50:00,82.51,82.63,82.33,82.43,28700.0,68.3154,68.4147,68.1664,68.2491,28700.0
2008-08-22 09:55:00,82.43,82.47,82.03,82.25,37100.0,68.2491,68.2823,67.918,68.1001,37100.0
2008-08-22 10:00:00,82.29,82.44,82.09,82.2,27600.0,68.1332,68.2574,67.9676,68.0587,27600.0
2008-08-22 10:05:00,82.18,82.45,81.92,82.27,55400.0,68.0422,68.2657,67.8269,68.1167,55400.0
2008-08-22 10:10:00,82.26,82.42,82.01,82.09,30900.0,68.1084,68.2409,67.9014,67.9676,30900.0
2008-08-22 10:15:00,82.09,82.55,81.96,82.49,59100.0,67.9676,68.3485,67.86,68.2988,59100.0
2008-08-22 10:20:00,82.48,82.62,82.44,82.46,18800.0,68.2905,68.4065,68.2574,68.274,18800.0
2008-08-22 10:25:00,82.52,82.68,82.46,82.51,17200.0,68.3237,68.4561,68.274,68.3154,17200.0
2008-08-22 10:30:00,82.53,82.55,82.39,82.54,10200.0,68.3319,68.3485,68.216,68.3402,10200.0
2008-08-22 10:35:00,82.53,82.56,82.41,82.43,17100.0,68.3319,68.3568,68.2326,68.2491,17100.0
2008-08-22 10:40:00,82.43,82.49,82.37,82.42,14400.0,68.2491,68.2988,68.1995,68.2409,14400.0
2008-08-22 10:45:00,82.44,82.54,82.41,82.47,15700.0,68.2574,68.3402,68.2326,68.2823,15700.0
2008-08-22 10:50:00,82.49,82.59,82.33,82.33,20100.0,68.2988,68.3816,68.1664,68.1664,20100.0
2008-08-22 10:55:00,82.33,82.39,82.33,82.33,7600.0,68.1664,68.216,68.1664,68.1664,7600.0
2008-08-22 11:00:00,82.33,82.4,82.33,82.4,14300.0,68.1664,68.2243,68.1664,68.2243,14300.0
2008-08-22 11:05:00,82.35,82.39,82.33,82.34,7100.0,68.1829,68.216,68.1664,68.1746,7100.0
2008-08-22 11:10:00,82.35,82.38,82.21,82.38,11900.0,68.1829,68.2078,68.067,68.2078,11900.0
2008-08-22 11:15:00,82.38,82.5,82.35,82.42,32600.0,68.2078,68.3071,68.1829,68.2409,32600.0
2008-08-22 11:20:00,82.45,82.46,82.34,82.38,12800.0,68.2657,68.274,68.1746,68.2078,12800.0
2008-08-22 11:25:00,82.36,82.41,82.26,82.26,8100.0,68.1912,68.2326,68.1084,68.1084,8100.0
2008-08-22 11:30:00,82.25,82.3,82.1,82.18,22300.0,68.1001,68.1415,67.9759,68.0422,22300.0
2008-08-22 11:35:00,82.18,82.22,82.06,82.06,19100.0,68.0422,68.0753,67.9428,67.9428,19100.0
2008-08-22 11:40:00,82.06,82.09,81.85,81.9,25800.0,67.9428,67.9676,67.7689,67.8103,25800.0
2008-08-22 11:45:00,81.88,81.95,81.86,81.87,5100.0,67.7938,67.8517,67.7772,67.7855,5100.0
2008-08-22 11:50:00,81.92,81.93,81.75,81.76,7300.0,67.8269,67.8352,67.6861,67.6944,7300.0
2008-08-22 11:55:00,81.75,81.88,81.69,81.7,21200.0,67.6861,67.7938,67.6365,67.6447,21200.0
2008-08-22 12:00:00,81.69,81.69,81.5,81.5,23500.0,67.6365,67.6365,67.4791,67.4791,23500.0
2008-08-22 12:05:00,81.47,81.47,81.24,81.38,27000.0,67.4543,67.4543,67.2639,67.3798,27000.0
2008-08-22 12:10:00,81.35,81.41,81.26,81.26,15800.0,67.3549,67.4046,67.2804,67.2804,15800.0
2008-08-22 12:15:00,81.26,81.44,81.25,81.33,29300.0,67.2804,67.4295,67.2722,67.3384,29300.0
2008-08-22 12:20:00,81.35,81.42,81.32,81.41,8200.0,67.3549,67.4129,67.3301,67.4046,8200.0
2008-08-22 12:25:00,81.4,81.53,81.4,81.44,9600.0,67.3963,67.504,67.3963,67.4295,9600.0
2008-08-22 12:30:00,81.46,81.73,81.41,81.7,15100.0,67.446,67.6696,67.4046,67.6447,15100.0
2008-08-22 12:35:00,81.68,81.74,81.44,81.44,15600.0,67.6282,67.6779,67.4295,67.4295,15600.0
2008-08-22 12:40:00,81.49,81.72,81.44,81.68,10600.0,67.4709,67.6613,67.4295,67.6282,10600.0
2008-08-22 12:45:00,81.68,81.72,81.57,81.59,5900.0,67.6282,67.6613,67.5371,67.5537,5900.0
2008-08-22 12:50:00,81.62,81.62,81.46,81.55,12200.0,67.5785,67.5785,67.446,67.5205,12200.0
2008-08-22 12:55:00,81.56,81.71,81.55,81.71,11000.0,67.5288,67.653,67.5205,67.653,11000.0
2008-08-22 13:00:00,81.74,81.96,81.65,81.85,12700.0,67.6779,67.86,67.6033,67.7689,12700.0
2008-08-22 13:05:00,81.88,82.06,81.88,82.04,8600.0,67.7938,67.9428,67.7938,67.9262,8600.0
2008-08-22 13:10:00,82.06,82.16,82.03,82.13,25500.0,67.9428,68.0256,67.918,68.0008,25500.0
2008-08-22 13:15:00,82.11,82.15,82.07,82.11,14800.0,67.9842,68.0173,67.9511,67.9842,14800.0
2008-08-22 13:20:00,82.09,82.41,82.09,82.38,28700.0,67.9676,68.2326,67.9676,68.2078,28700.0
2008-08-22 13:25:00,82.37,82.4,82.23,82.26,8400.0,68.1995,68.2243,68.0836,68.1084,8400.0
2008-08-22 13:30:00,82.25,82.38,82.08,82.09,16700.0,68.1001,68.2078,67.9594,67.9676,16700.0
2008-08-22 13:35:00,82.09,82.23,82.05,82.2,8900.0,67.9676,68.0836,67.9345,68.0587,8900.0
2008-08-22 13:40:00,82.19,82.2,82.13,82.19,8100.0,68.0504,68.0587,68.0008,68.0504,8100.0
2008-08-22 13:45:00,82.2,82.33,82.17,82.27,105700.0,68.0587,68.1664,68.0339,68.1167,105700.0
2008-08-22 13:50:00,82.27,82.53,82.22,82.51,18400.0,68.1167,68.3319,68.0753,68.3154,18400.0
2008-08-22 13:55:00,82.49,82.51,82.38,82.49,10900.0,68.2988,68.3154,68.2078,68.2988,10900.0
2008-08-22 14:00:00,82.48,82.48,82.37,82.46,25400.0,68.2905,68.2905,68.1995,68.274,25400.0
2008-08-22 14:05:00,82.46,82.56,82.43,82.51,38800.0,68.274,68.3568,68.2491,68.3154,38800.0
2008-08-22 14:10:00,82.53,82.59,82.45,82.49,11400.0,68.3319,68.3816,68.2657,68.2988,11400.0
2008-08-22 14:15:00,82.49,82.54,82.4,82.51,17600.0,68.2988,68.3402,68.2243,68.3154,17600.0
2008-08-22 14:20:00,82.56,82.77,82.54,82.77,26900.0,68.3568,68.5307,68.3402,68.5307,26900.0
2008-08-22 14:25:00,82.75,82.9,82.6,82.64,28900.0,68.5141,68.6383,68.3899,68.423,28900.0
2008-08-22 14:30:00,82.63,82.67,82.57,82.57,22800.0,68.4147,68.4479,68.3651,68.3651,22800.0
2008-08-22 14:35:00,82.62,82.65,82.61,82.62,13000.0,68.4065,68.4313,68.3982,68.4065,13000.0
2008-08-22 14:40:00,82.62,82.65,82.51,82.56,24300.0,68.4065,68.4313,68.3154,68.3568,24300.0
2008-08-22 14:45:00,82.55,82.56,82.32,82.38,14900.0,68.3485,68.3568,68.1581,68.2078,14900.0
2008-08-22 14:50:00,82.37,82.46,82.33,82.44,12400.0,68.1995,68.274,68.1664,68.2574,12400.0
2008-08-22 14:55:00,82.44,82.55,82.39,82.52,13600.0,68.2574,68.3485,68.216,68.3237,13600.0
2008-08-22 15:00:00,82.52,82.66,82.5,82.51,18900.0,68.3237,68.4396,68.3071,68.3154,18900.0
2008-08-22 15:05:00,82.5,82.64,82.46,82.64,21600.0,68.3071,68.423,68.274,68.423,21600.0
2008-08-22 15:10:00,82.63,82.76,82.54,82.54,13200.0,68.4147,68.5224,68.3402,68.3402,13200.0
2008-08-22 15:15:00,82.53,82.76,82.53,82.73,20200.0,68.3319,68.5224,68.3319,68.4975,20200.0
2008-08-22 15:20:00,82.71,82.8,82.6,82.77,25300.0,68.481,68.5555,68.3899,68.5307,25300.0
2008-08-22 15:25:00,82.74,82.77,82.68,82.76,31600.0,68.5058,68.5307,68.4561,68.5224,31600.0
2008-08-22 15:30:00,82.76,82.94,82.75,82.84,58800.0,68.5224,68.6714,68.5141,68.5886,58800.0
2008-08-22 15:35:00,82.84,82.93,82.78,82.81,49600.0,68.5886,68.6631,68.5389,68.5638,49600.0
2008-08-22 15:40:00,82.81,82.9,82.68,82.71,32800.0,68.5638,68.6383,68.4561,68.481,32800.0
2008-08-22 15:45:00,82.7,82.88,82.7,82.8,35400.0,68.4727,68.6217,68.4727,68.5555,35400.0
2008-08-22 15:50:00,82.8,82.83,82.73,82.76,83500.0,68.5555,68.5803,68.4975,68.5224,83500.0
2008-08-22 15:55:00,82.75,82.77,82.52,82.77,115200.0,68.5141,68.5307,68.3237,68.5307,115200.0
2008-08-25 09:30:00,82.36,83.11,81.73,82.2,49300.0,68.1912,68.8122,67.6696,68.0587,49300.0
2008-08-25 09:35:00,82.22,82.38,81.8,81.8,30300.0,68.0753,68.2078,67.7275,67.7275,30300.0
2008-08-25 09:40:00,81.8,81.82,81.46,81.52,58700.0,67.7275,67.7441,67.446,67.4957,58700.0
2008-08-25 09:45:00,81.45,81.48,81.25,81.33,22700.0,67.4377,67.4626,67.2722,67.3384,22700.0
2008-08-25 09:50:00,81.33,81.4,81.26,81.34,23200.0,67.3384,67.3963,67.2804,67.3467,23200.0
2008-08-25 09:55:00,81.35,81.56,81.33,81.47,12400.0,67.3549,67.5288,67.3384,67.4543,12400.0
2008-08-25 10:00:00,81.49,81.75,81.28,81.34,29600.0,67.4709,67.6861,67.297,67.3467,29600.0
2008-08-25 10:05:00,81.32,81.42,81.27,81.35,44700.0,67.3301,67.4129,67.2887,67.3549,44700.0
2008-08-25 10:10:00,81.31,81.4,81.12,81.18,54300.0,67.3218,67.3963,67.1645,67.2142,54300.0
2008-08-25 10:15:00,81.18,81.33,81.02,81.27,59300.0,67.2142,67.3384,67.0817,67.2887,59300.0
2008-08-25 10:20:00,81.3,81.55,81.17,81.34,60200.0,67.3135,67.5205,67.2059,67.3467,60200.0
2008-08-25 10:25:00,81.39,81.67,81.39,81.66,24300.0,67.3881,67.6199,67.3881,67.6116,24300.0
2008-08-25 10:30:00,81.65,81.69,81.45,81.5,17200.0,67.6033,67.6365,67.4377,67.4791,17200.0
2008-08-25 10:35:00,81.51,81.7,81.5,81.53,28900.0,67.4874,67.6447,67.4791,67.504,28900.0
2008-08-25 10:40:00,81.52,81.62,81.44,81.5,54800.0,67.4957,67.5785,67.4295,67.4791,54800.0
2008-08-25 10:45:00,81.49,81.5,81.16,81.16,142200.0,67.4709,67.4791,67.1976,67.1976,142200.0
2008-08-25 10:50:00,81.21,81.21,80.99,81.02,30000.0,67.239,67.239,67.0569,67.0817,30000.0
2008-08-25 10:55:00,81.04,81.11,80.95,81.04,18400.0,67.0983,67.1562,67.0238,67.0983,18400.0
2008-08-25 11:00:00,81.01,81.02,80.85,80.93,19800.0,67.0734,67.0817,66.941,67.0072,19800.0
2008-08-25 11:05:00,80.95,80.95,80.82,80.83,17500.0,67.0238,67.0238,66.9161,66.9244,17500.0
2008-08-25 11:10:00,80.87,80.88,80.72,80.73,8800.0,66.9575,66.9658,66.8333,66.8416,8800.0
2008-08-25 11:15:00,80.73,80.75,80.66,80.75,18200.0,66.8416,66.8582,66.7837,66.8582,18200.0
2008-08-25 11:20:00,80.75,80.8,80.7,80.8,14600.0,66.8582,66.8996,66.8168,66.8996,14600.0
2008-08-25 11:25:00,80.86,80.88,80.73,80.78,13500.0,66.9492,66.9658,66.8416,66.883,13500.0
2008-08-25 11:30:00,80.79,80.79,80.7,80.75,9100.0,66.8913,66.8913,66.8168,66.8582,9100.0
2008-08-25 11:35:00,80.75,80.89,80.74,80.84,7300.0,66.8582,66.9741,66.8499,66.9327,7300.0
2008-08-25 11:40:00,80.9,80.98,80.85,80.98,7600.0,66.9824,67.0486,66.941,67.0486,7600.0
2008-08-25 11:45:00,80.96,80.99,80.86,80.96,14000.0,67.032,67.0569,66.9492,67.032,14000.0
2008-08-25 11:50:00,80.95,80.97,80.68,80.73,12600.0,67.0238,67.0403,66.8002,66.8416,12600.0
2008-08-25 11:55:00,80.77,80.77,80.26,80.34,32600.0,66.8747,66.8747,66.4525,66.5187,32600.0
2008-08-25 12:00:00,80.34,80.54,80.25,80.41,44200.0,66.5187,66.6843,66.4442,66.5767,44200.0
2008-08-25 12:05:00,80.4,80.56,80.29,80.55,21000.0,66.5684,66.7009,66.4773,66.6926,21000.0
2008-08-25 12:10:00,80.52,80.64,80.5,80.58,9400.0,66.6677,66.7671,66.6512,66.7174,9400.0
2008-08-25 12:15:00,80.59,80.6,80.3,80.41,20300.0,66.7257,66.734,66.4856,66.5767,20300.0
2008-08-25 12:20:00,80.44,80.52,80.38,80.44,9400.0,66.6015,66.6677,66.5518,66.6015,9400.0
2008-08-25 12:25:00,80.42,80.43,80.22,80.28,12200.0,66.5849,66.5932,66.4193,66.469,12200.0
2008-08-25 12:30:00,80.3,80.4,80.3,80.33,7000.0,66.4856,66.5684,66.4856,66.5104,7000.0
2008-08-25 12:35:00,80.33,80.39,80.32,80.38,7200.0,66.5104,66.5601,66.5021,66.5518,7200.0
2008-08-25 12:40:00,80.45,80.62,80.42,80.55,4500.0,66.6098,66.7505,66.5849,66.6926,4500.0
2008-08-25 12:45:00,80.53,80.65,80.4,80.44,9600.0,66.676,66.7754,66.5684,66.6015,9600.0
2008-08-25 12:50:00,80.44,80.54,80.29,80.48,11000.0,66.6015,66.6843,66.4773,66.6346,11000.0
2008-08-25 12:55:00,80.49,80.74,80.49,80.7,5700.0,66.6429,66.8499,66.6429,66.8168,5700.0
2008-08-25 13:00:00,80.65,80.9,80.65,80.9,7600.0,66.7754,66.9824,66.7754,66.9824,7600.0
2008-08-25 13:05:00,80.87,81.0,80.86,80.99,7000.0,66.9575,67.0652,66.9492,67.0569,7000.0
2008-08-25 13:10:00,80.99,80.99,80.82,80.85,14900.0,67.0569,67.0569,66.9161,66.941,14900.0
2008-08-25 13:15:00,80.91,80.95,80.5,80.73,15200.0,66.9906,67.0238,66.6512,66.8416,15200.0
2008-08-25 13:20:00,80.73,80.91,80.73,80.85,6700.0,66.8416,66.9906,66.8416,66.941,6700.0
2008-08-25 13:25:00,80.85,80.99,80.81,80.84,14600.0,66.941,67.0569,66.9078,66.9327,14600.0
2008-08-25 13:30:00,80.9,80.9,80.8,80.9,4400.0,66.9824,66.9824,66.8996,66.9824,4400.0
2008-08-25 13:35:00,80.95,81.0,80.87,80.97,12400.0,67.0238,67.0652,66.9575,67.0403,12400.0
2008-08-25 13:40:00,80.98,81.18,80.96,80.98,12800.0,67.0486,67.2142,67.032,67.0486,12800.0
2008-08-25 13:45:00,81.0,81.01,80.8,80.98,14100.0,67.0652,67.0734,66.8996,67.0486,14100.0
2008-08-25 13:50:00,81.04,81.11,80.92,80.97,155900.0,67.0983,67.1562,66.9989,67.0403,155900.0
2008-08-25 13:55:00,80.98,81.2,80.93,81.1,47600.0,67.0486,67.2308,67.0072,67.148,47600.0
2008-08-25 14:00:00,81.06,81.16,81.03,81.13,8800.0,67.1148,67.1976,67.09,67.1728,8800.0
2008-08-25 14:05:00,81.13,81.24,81.06,81.21,11600.0,67.1728,67.2639,67.1148,67.239,11600.0
2008-08-25 14:10:00,81.19,81.22,81.08,81.08,9800.0,67.2225,67.2473,67.1314,67.1314,9800.0
2008-08-25 14:15:00,81.09,81.16,81.03,81.16,7900.0,67.1397,67.1976,67.09,67.1976,7900.0
2008-08-25 14:20:00,81.09,81.16,81.04,81.09,5100.0,67.1397,67.1976,67.0983,67.1397,5100.0
2008-08-25 14:25:00,81.09,81.12,80.93,80.93,9500.0,67.1397,67.1645,67.0072,67.0072,9500.0
2008-08-25 14:30:00,80.98,81.09,80.96,81.03,6900.0,67.0486,67.1397,67.032,67.09,6900.0
2008-08-25 14:35:00,81.03,81.05,80.95,80.96,6400.0,67.09,67.1066,67.0238,67.032,6400.0
2008-08-25 14:40:00,81.0,81.2,80.96,81.2,12900.0,67.0652,67.2308,67.032,67.2308,12900.0
2008-08-25 14:45:00,81.2,81.25,81.14,81.2,21700.0,67.2308,67.2722,67.1811,67.2308,21700.0
2008-08-25 14:50:00,81.22,81.33,81.22,81.3,20300.0,67.2473,67.3384,67.2473,67.3135,20300.0
2008-08-25 14:55:00,81.25,81.25,80.97,81.02,31300.0,67.2722,67.2722,67.0403,67.0817,31300.0
2008-08-25 15:00:00,81.04,81.18,80.98,81.09,27200.0,67.0983,67.2142,67.0486,67.1397,27200.0
2008-08-25 15:05:00,81.07,81.08,80.89,81.03,15500.0,67.1231,67.1314,66.9741,67.09,15500.0
2008-08-25 15:10:00,81.06,81.07,80.94,80.94,10200.0,67.1148,67.1231,67.0155,67.0155,10200.0
2008-08-25 15:15:00,80.93,81.03,80.84,80.9,32100.0,67.0072,67.09,66.9327,66.9824,32100.0
2008-08-25 15:20:00,80.92,81.0,80.86,80.9,13800.0,66.9989,67.0652,66.9492,66.9824,13800.0
2008-08-25 15:25:00,80.94,80.95,80.76,80.81,25700.0,67.0155,67.0238,66.8664,66.9078,25700.0
2008-08-25 15:30:00,80.82,80.89,80.71,80.85,23700.0,66.9161,66.9741,66.825,66.941,23700.0
2008-08-25 15:35:00,80.84,80.89,80.65,80.71,20500.0,66.9327,66.9741,66.7754,66.825,20500.0
2008-08-25 15:40:00,80.7,80.81,80.54,80.62,55500.0,66.8168,66.9078,66.6843,66.7505,55500.0
2008-08-25 15:45:00,80.62,80.97,80.62,80.95,51000.0,66.7505,67.0403,66.7505,67.0238,51000.0
2008-08-25 15:50:00,80.94,81.06,80.92,81.04,98700.0,67.0155,67.1148,66.9989,67.0983,98700.0
2008-08-25 15:55:00,81.03,81.12,80.93,81.0,134100.0,67.09,67.1645,67.0072,67.0652,134100.0
2008-08-26 09:30:00,80.71,80.96,80.2,80.2,21600.0,66.825,67.032,66.4028,66.4028,21600.0
2008-08-26 09:35:00,80.25,80.38,79.81,79.94,46500.0,66.4442,66.5518,66.0799,66.1875,46500.0
2008-08-26 09:40:00,79.94,80.65,79.88,80.59,38200.0,66.1875,66.7754,66.1378,66.7257,38200.0
2008-08-26 09:45:00,80.61,80.62,80.36,80.5,32100.0,66.7423,66.7505,66.5353,66.6512,32100.0
2008-08-26 09:50:00,80.49,80.62,80.41,80.49,32300.0,66.6429,66.7505,66.5767,66.6429,32300.0
2008-08-26 09:55:00,80.47,80.48,80.3,80.42,36200.0,66.6263,66.6346,66.4856,66.5849,36200.0
2008-08-26 10:00:00,80.41,80.57,80.38,80.42,39700.0,66.5767,66.7091,66.5518,66.5849,39700.0
2008-08-26 10:05:00,80.46,80.61,80.38,80.47,30700.0,66.6181,66.7423,66.5518,66.6263,30700.0
2008-08-26 10:10:00,80.48,80.78,80.46,80.75,47700.0,66.6346,66.883,66.6181,66.8582,47700.0
2008-08-26 10:15:00,80.75,80.84,80.64,80.67,45600.0,66.8582,66.9327,66.7671,66.7919,45600.0
2008-08-26 10:20:00,80.67,80.87,80.51,80.82,174000.0,66.7919,66.9575,66.6595,66.9161,174000.0
2008-08-26 10:25:00,80.84,81.09,80.78,81.01,71000.0,66.9327,67.1397,66.883,67.0734,71000.0
2008-08-26 10:30:00,81.04,81.51,81.03,81.51,31200.0,67.0983,67.4874,67.09,67.4874,31200.0
2008-08-26 10:35:00,81.51,81.58,81.41,81.46,38200.0,67.4874,67.5454,67.4046,67.446,38200.0
2008-08-26 10:40:00,81.46,81.46,81.26,81.31,21800.0,67.446,67.446,67.2804,67.3218,21800.0
2008-08-26 10:45:00,81.28,81.29,81.1,81.16,27700.0,67.297,67.3053,67.148,67.1976,27700.0
2008-08-26 10:50:00,81.14,81.17,81.05,81.06,16800.0,67.1811,67.2059,67.1066,67.1148,16800.0
2008-08-26 10:55:00,81.04,81.12,81.03,81.12,10600.0,67.0983,67.1645,67.09,67.1645,10600.0
2008-08-26 11:00:00,81.13,81.21,81.08,81.21,13800.0,67.1728,67.239,67.1314,67.239,13800.0
2008-08-26 11:05:00,81.18,81.18,80.87,80.89,16000.0,67.2142,67.2142,66.9575,66.9741,16000.0
2008-08-26 11:10:00,80.92,80.96,80.8,80.94,19200.0,66.9989,67.032,66.8996,67.0155,19200.0
2008-08-26 11:15:00,80.93,81.06,80.9,80.94,16200.0,67.0072,67.1148,66.9824,67.0155,16200.0
2008-08-26 11:20:00,80.94,80.95,80.71,80.71,14900.0,67.0155,67.0238,66.825,66.825,14900.0
2008-08-26 11:25:00,80.72,80.78,80.68,80.75,22500.0,66.8333,66.883,66.8002,66.8582,22500.0
2008-08-26 11:30:00,80.76,80.78,80.55,80.55,17400.0,66.8664,66.883,66.6926,66.6926,17400.0
2008-08-26 11:35:00,80.53,80.55,80.4,80.52,22300.0,66.676,66.6926,66.5684,66.6677,22300.0
2008-08-26 11:40:00,80.53,80.71,80.5,80.66,12500.0,66.676,66.825,66.6512,66.7837,12500.0
2008-08-26 11:45:00,80.67,80.81,80.61,80.65,18500.0,66.7919,66.9078,66.7423,66.7754,18500.0
2008-08-26 11:50:00,80.68,80.8,80.6,80.8,65800.0,66.8002,66.8996,66.734,66.8996,65800.0
2008-08-26 11:55:00,80.77,80.89,80.71,80.79,8800.0,66.8747,66.9741,66.825,66.8913,8800.0
2008-08-26 12:00:00,80.78,80.86,80.7,80.7,23800.0,66.883,66.9492,66.8168,66.8168,23800.0
2008-08-26 12:05:00,80.71,80.82,80.7,80.78,16800.0,66.825,66.9161,66.8168,66.883,16800.0
2008-08-26 12:10:00,80.8,80.84,80.76,80.78,13300.0,66.8996,66.9327,66.8664,66.883,13300.0
2008-08-26 12:15:00,80.77,80.88,80.72,80.88,10500.0,66.8747,66.9658,66.8333,66.9658,10500.0
2008-08-26 12:20:00,80.91,81.05,80.9,80.94,12100.0,66.9906,67.1066,66.9824,67.0155,12100.0
2008-08-26 12:25:00,80.93,80.94,80.62,80.67,14500.0,67.0072,67.0155,66.7505,66.7919,14500.0
2008-08-26 12:30:00,80.68,80.95,80.68,80.9,22800.0,66.8002,67.0238,66.8002,66.9824,22800.0
2008-08-26 12:35:00,80.9,80.97,80.86,80.86,8100.0,66.9824,67.0403,66.9492,66.9492,8100.0
2008-08-26 12:40:00,80.87,81.12,80.86,81.12,11500.0,66.9575,67.1645,66.9492,67.1645,11500.0
2008-08-26 12:45:00,81.11,81.17,81.08,81.12,5000.0,67.1562,67.2059,67.1314,67.1645,5000.0
2008-08-26 12:50:00,81.09,81.12,80.95,81.01,58800.0,67.1397,67.1645,67.0238,67.0734,58800.0
2008-08-26 12:55:00,81.01,81.05,80.96,81.0,8200.0,67.0734,67.1066,67.032,67.0652,8200.0
2008-08-26 13:00:00,81.0,81.02,80.9,80.98,8200.0,67.0652,67.0817,66.9824,67.0486,8200.0
2008-08-26 13:05:00,80.97,81.07,80.97,81.0,10700.0,67.0403,67.1231,67.0403,67.0652,10700.0
2008-08-26 13:10:00,81.03,81.11,81.0,81.08,7400.0,67.09,67.1562,67.0652,67.1314,7400.0
2008-08-26 13:15:00,81.08,81.11,80.96,80.98,11800.0,67.1314,67.1562,67.032,67.0486,11800.0
2008-08-26 13:20:00,80.95,81.05,80.95,80.98,8500.0,67.0238,67.1066,67.0238,67.0486,8500.0
2008-08-26 13:25:00,81.0,81.01,80.96,80.98,7400.0,67.0652,67.0734,67.032,67.0486,7400.0
2008-08-26 13:30:00,80.96,80.96,80.73,80.73,29900.0,67.032,67.032,66.8416,66.8416,29900.0
2008-08-26 13:35:00,80.75,80.83,80.72,80.79,14800.0,66.8582,66.9244,66.8333,66.8913,14800.0
2008-08-26 13:40:00,80.77,80.78,80.64,80.66,11800.0,66.8747,66.883,66.7671,66.7837,11800.0
2008-08-26 13:45:00,80.65,80.65,80.5,80.55,7100.0,66.7754,66.7754,66.6512,66.6926,7100.0
2008-08-26 13:50:00,80.54,80.86,80.53,80.85,6800.0,66.6843,66.9492,66.676,66.941,6800.0
2008-08-26 13:55:00,80.85,80.85,80.65,80.74,4800.0,66.941,66.941,66.7754,66.8499,4800.0
2008-08-26 14:00:00,80.75,80.83,80.47,80.62,28100.0,66.8582,66.9244,66.6263,66.7505,28100.0
2008-08-26 14:05:00,80.61,80.76,80.43,80.74,35300.0,66.7423,66.8664,66.5932,66.8499,35300.0
2008-08-26 14:10:00,80.74,80.84,80.66,80.7,16500.0,66.8499,66.9327,66.7837,66.8168,16500.0
2008-08-26 14:15:00,80.71,80.81,80.59,80.66,13700.0,66.825,66.9078,66.7257,66.7837,13700.0
2008-08-26 14:20:00,80.64,80.79,80.57,80.61,17400.0,66.7671,66.8913,66.7091,66.7423,17400.0
2008-08-26 14:25:00,80.56,80.6,80.42,80.48,11100.0,66.7009,66.734,66.5849,66.6346,11100.0
2008-08-26 14:30:00,80.46,80.6,80.41,80.56,12400.0,66.6181,66.734,66.5767,66.7009,12400.0
2008-08-26 14:35:00,80.56,80.61,80.42,80.58,16000.0,66.7009,66.7423,66.5849,66.7174,16000.0
2008-08-26 14:40:00,80.58,80.59,80.45,80.45,10100.0,66.7174,66.7257,66.6098,66.6098,10100.0
2008-08-26 14:45:00,80.43,80.68,80.42,80.61,17200.0,66.5932,66.8002,66.5849,66.7423,17200.0
2008-08-26 14:50:00,80.59,80.63,80.52,80.58,15000.0,66.7257,66.7588,66.6677,66.7174,15000.0
2008-08-26 14:55:00,80.57,80.64,80.47,80.54,11600.0,66.7091,66.7671,66.6263,66.6843,11600.0
2008-08-26 15:00:00,80.5,80.6,80.5,80.6,14300.0,66.6512,66.734,66.6512,66.734,14300.0
2008-08-26 15:05:00,80.61,80.75,80.59,80.73,25900.0,66.7423,66.8582,66.7257,66.8416,25900.0
2008-08-26 15:10:00,80.74,81.0,80.68,80.96,31700.0,66.8499,67.0652,66.8002,67.032,31700.0
2008-08-26 15:15:00,80.96,81.02,80.95,80.99,39800.0,67.032,67.0817,67.0238,67.0569,39800.0
2008-08-26 15:20:00,80.99,81.0,80.86,80.88,26700.0,67.0569,67.0652,66.9492,66.9658,26700.0
2008-08-26 15:25:00,80.89,80.98,80.79,80.97,17300.0,66.9741,67.0486,66.8913,67.0403,17300.0
2008-08-26 15:30:00,80.97,81.02,80.94,81.01,40900.0,67.0403,67.0817,67.0155,67.0734,40900.0
2008-08-26 15:35:00,81.0,81.12,80.96,80.97,51500.0,67.0652,67.1645,67.032,67.0403,51500.0
2008-08-26 15:40:00,81.0,81.09,80.89,80.92,38900.0,67.0652,67.1397,66.9741,66.9989,38900.0
2008-08-26 15:45:00,80.93,81.0,80.83,80.86,59100.0,67.0072,67.0652,66.9244,66.9492,59100.0
2008-08-26 15:50:00,80.9,81.0,80.89,80.98,82100.0,66.9824,67.0652,66.9741,67.0486,82100.0
2008-08-26 15:55:00,80.97,80.97,80.81,80.88,97000.0,67.0403,67.0403,66.9078,66.9658,97000.0
2008-08-27 09:30:00,81.05,81.27,80.24,81.2,33400.0,67.1066,67.2887,66.4359,67.2308,33400.0
2008-08-27 09:35:00,81.2,81.2,80.61,80.73,19900.0,67.2308,67.2308,66.7423,66.8416,19900.0
2008-08-27 09:40:00,80.71,80.76,80.31,80.35,23100.0,66.825,66.8664,66.4939,66.527,23100.0
2008-08-27 09:45:00,80.38,80.42,80.26,80.29,16700.0,66.5518,66.5849,66.4525,66.4773,16700.0
2008-08-27 09:50:00,80.32,80.38,79.92,80.06,44000.0,66.5021,66.5518,66.171,66.2869,44000.0
2008-08-27 09:55:00,80.02,80.02,79.73,79.73,31000.0,66.2538,66.2538,66.0136,66.0136,31000.0
2008-08-27 10:00:00,79.73,80.1,79.71,80.05,39100.0,66.0136,66.32,65.9971,66.2786,39100.0
2008-08-27 10:05:00,80.03,80.2,79.96,80.02,29100.0,66.262,66.4028,66.2041,66.2538,29100.0
2008-08-27 10:10:00,80.02,80.11,79.88,79.93,21400.0,66.2538,66.3283,66.1378,66.1792,21400.0
2008-08-27 10:15:00,79.9,79.93,79.83,79.9,36600.0,66.1544,66.1792,66.0964,66.1544,36600.0
2008-08-27 10:20:00,79.91,80.24,79.83,80.08,59700.0,66.1627,66.4359,66.0964,66.3034,59700.0
2008-08-27 10:25:00,80.08,80.36,80.08,80.24,34100.0,66.3034,66.5353,66.3034,66.4359,34100.0
2008-08-27 10:30:00,80.27,80.51,80.27,80.47,19300.0,66.4607,66.6595,66.4607,66.6263,19300.0
2008-08-27 10:35:00,80.45,80.62,80.33,80.53,58500.0,66.6098,66.7505,66.5104,66.676,58500.0
2008-08-27 10:40:00,80.45,80.66,80.45,80.63,29100.0,66.6098,66.7837,66.6098,66.7588,29100.0
2008-08-27 10:45:00,80.65,80.7,80.45,80.52,38700.0,66.7754,66.8168,66.6098,66.6677,38700.0
2008-08-27 10:50:00,80.53,80.64,80.46,80.6,26600.0,66.676,66.7671,66.6181,66.734,26600.0
2008-08-27 10:55:00,80.56,80.75,80.52,80.74,73300.0,66.7009,66.8582,66.6677,66.8499,73300.0
2008-08-27 11:00:00,80.8,80.8,80.46,80.46,45000.0,66.8996,66.8996,66.6181,66.6181,45000.0
2008-08-27 11:05:00,80.5,80.62,80.46,80.5,61300.0,66.6512,66.7505,66.6181,66.6512,61300.0
2008-08-27 11:10:00,80.49,80.6,80.48,80.52,12900.0,66.6429,66.734,66.6346,66.6677,12900.0
2008-08-27 11:15:00,80.49,80.55,80.45,80.55,15300.0,66.6429,66.6926,66.6098,66.6926,15300.0
2008-08-27 11:20:00,80.54,80.75,80.54,80.71,10100.0,66.6843,66.8582,66.6843,66.825,10100.0
2008-08-27 11:25:00,80.68,80.7,80.58,80.61,10100.0,66.8002,66.8168,66.7174,66.7423,10100.0
2008-08-27 11:30:00,80.6,80.6,80.48,80.51,36700.0,66.734,66.734,66.6346,66.6595,36700.0
2008-08-27 11:35:00,80.49,80.55,80.49,80.5,15900.0,66.6429,66.6926,66.6429,66.6512,15900.0
2008-08-27 11:40:00,80.5,80.57,80.5,80.57,8500.0,66.6512,66.7091,66.6512,66.7091,8500.0
2008-08-27 11:45:00,80.58,80.74,80.58,80.7,11100.0,66.7174,66.8499,66.7174,66.8168,11100.0
2008-08-27 11:50:00,80.72,80.77,80.6,80.74,43600.0,66.8333,66.8747,66.734,66.8499,43600.0
2008-08-27 11:55:00,80.74,80.88,80.68,80.88,41700.0,66.8499,66.9658,66.8002,66.9658,41700.0
2008-08-27 12:00:00,80.89,80.89,80.77,80.79,8600.0,66.9741,66.9741,66.8747,66.8913,8600.0
2008-08-27 12:05:00,80.8,81.0,80.77,80.93,23600.0,66.8996,67.0652,66.8747,67.0072,23600.0
2008-08-27 12:10:00,80.93,81.11,80.92,80.98,17300.0,67.0072,67.1562,66.9989,67.0486,17300.0
2008-08-27 12:15:00,80.94,81.12,80.94,81.05,12900.0,67.0155,67.1645,67.0155,67.1066,12900.0
2008-08-27 12:20:00,81.04,81.19,81.04,81.14,10000.0,67.0983,67.2225,67.0983,67.1811,10000.0
2008-08-27 12:25:00,81.14,81.18,81.09,81.16,7400.0,67.1811,67.2142,67.1397,67.1976,7400.0
2008-08-27 12:30:00,81.12,81.33,81.12,81.23,23800.0,67.1645,67.3384,67.1645,67.2556,23800.0
2008-08-27 12:35:00,81.19,81.24,81.14,81.15,14200.0,67.2225,67.2639,67.1811,67.1894,14200.0
2008-08-27 12:40:00,81.12,81.38,81.12,81.33,11300.0,67.1645,67.3798,67.1645,67.3384,11300.0
2008-08-27 12:45:00,81.37,81.58,81.37,81.55,13900.0,67.3715,67.5454,67.3715,67.5205,13900.0
2008-08-27 12:50:00,81.53,81.75,81.53,81.74,41200.0,67.504,67.6861,67.504,67.6779,41200.0
2008-08-27 12:55:00,81.72,81.82,81.71,81.79,17900.0,67.6613,67.7441,67.653,67.7193,17900.0
2008-08-27 13:00:00,81.78,81.83,81.72,81.77,20100.0,67.711,67.7524,67.6613,67.7027,20100.0
2008-08-27 13:05:00,81.76,81.78,81.71,81.74,18300.0,67.6944,67.711,67.653,67.6779,18300.0
2008-08-27 13:10:00,81.74,81.81,81.71,81.74,24900.0,67.6779,67.7358,67.653,67.6779,24900.0
2008-08-27 13:15:00,81.74,81.85,81.72,81.73,12800.0,67.6779,67.7689,67.6613,67.6696,12800.0
2008-08-27 13:20:00,81.69,81.69,81.51,81.52,12200.0,67.6365,67.6365,67.4874,67.4957,12200.0
2008-08-27 13:25:00,81.54,81.72,81.49,81.69,24000.0,67.5123,67.6613,67.4709,67.6365,24000.0
2008-08-27 13:30:00,81.7,81.72,81.6,81.6,13100.0,67.6447,67.6613,67.5619,67.5619,13100.0
2008-08-27 13:35:00,81.61,81.77,81.6,81.73,17500.0,67.5702,67.7027,67.5619,67.6696,17500.0
2008-08-27 13:40:00,81.76,81.95,81.76,81.93,26600.0,67.6944,67.8517,67.6944,67.8352,26600.0
2008-08-27 13:45:00,81.93,82.07,81.93,82.0,36600.0,67.8352,67.9511,67.8352,67.8931,36600.0
2008-08-27 13:50:00,81.95,82.01,81.84,81.84,26700.0,67.8517,67.9014,67.7606,67.7606,26700.0
2008-08-27 13:55:00,81.84,82.01,81.73,81.8,24100.0,67.7606,67.9014,67.6696,67.7275,24100.0
2008-08-27 14:00:00,81.82,81.85,81.53,81.61,18800.0,67.7441,67.7689,67.504,67.5702,18800.0
2008-08-27 14:05:00,81.62,81.68,81.56,81.63,19100.0,67.5785,67.6282,67.5288,67.5868,19100.0
2008-08-27 14:10:00,81.63,81.64,81.48,81.57,13200.0,67.5868,67.5951,67.4626,67.5371,13200.0
2008-08-27 14:15:00,81.58,81.59,81.43,81.57,11300.0,67.5454,67.5537,67.4212,67.5371,11300.0
2008-08-27 14:20:00,81.58,81.65,81.49,81.63,10200.0,67.5454,67.6033,67.4709,67.5868,10200.0
2008-08-27 14:25:00,81.64,81.71,81.54,81.6,18700.0,67.5951,67.653,67.5123,67.5619,18700.0
2008-08-27 14:30:00,81.59,81.61,81.54,81.61,14700.0,67.5537,67.5702,67.5123,67.5702,14700.0
2008-08-27 14:35:00,81.59,81.68,81.56,81.65,17300.0,67.5537,67.6282,67.5288,67.6033,17300.0
2008-08-27 14:40:00,81.67,81.85,81.65,81.82,9200.0,67.6199,67.7689,67.6033,67.7441,9200.0
2008-08-27 14:45:00,81.84,81.86,81.71,81.76,12600.0,67.7606,67.7772,67.653,67.6944,12600.0
2008-08-27 14:50:00,81.79,81.82,81.62,81.63,9700.0,67.7193,67.7441,67.5785,67.5868,9700.0
2008-08-27 14:55:00,81.64,81.66,81.56,81.65,10700.0,67.5951,67.6116,67.5288,67.6033,10700.0
2008-08-27 15:00:00,81.64,81.72,81.61,81.63,10900.0,67.5951,67.6613,67.5702,67.5868,10900.0
2008-08-27 15:05:00,81.6,81.91,81.6,81.9,13700.0,67.5619,67.8186,67.5619,67.8103,13700.0
2008-08-27 15:10:00,81.9,81.9,81.64,81.65,13700.0,67.8103,67.8103,67.5951,67.6033,13700.0
2008-08-27 15:15:00,81.66,81.71,81.45,81.47,33000.0,67.6116,67.653,67.4377,67.4543,33000.0
2008-08-27 15:20:00,81.47,81.55,81.34,81.47,21000.0,67.4543,67.5205,67.3467,67.4543,21000.0
2008-08-27 15:25:00,81.47,81.56,81.28,81.33,17900.0,67.4543,67.5288,67.297,67.3384,17900.0
2008-08-27 15:30:00,81.35,81.47,81.25,81.4,25000.0,67.3549,67.4543,67.2722,67.3963,25000.0
2008-08-27 15:35:00,81.39,81.4,81.26,81.35,19500.0,67.3881,67.3963,67.2804,67.3549,19500.0
2008-08-27 15:40:00,81.35,81.55,81.34,81.53,31800.0,67.3549,67.5205,67.3467,67.504,31800.0
2008-08-27 15:45:00,81.55,81.55,81.28,81.36,42600.0,67.5205,67.5205,67.297,67.3632,42600.0
2008-08-27 15:50:00,81.34,81.42,81.27,81.35,58600.0,67.3467,67.4129,67.2887,67.3549,58600.0
2008-08-27 15:55:00,81.35,81.51,81.3,81.48,72800.0,67.3549,67.4874,67.3135,67.4626,72800.0
2008-08-28 09:30:00,81.93,82.27,81.81,82.25,26300.0,67.8352,68.1167,67.7358,68.1001,26300.0
2008-08-28 09:35:00,82.25,82.89,82.2,82.58,24800.0,68.1001,68.63,68.0587,68.3733,24800.0
2008-08-28 09:40:00,82.57,82.89,82.5,82.6,32300.0,68.3651,68.63,68.3071,68.3899,32300.0
2008-08-28 09:45:00,82.57,82.69,82.41,82.44,34400.0,68.3651,68.4644,68.2326,68.2574,34400.0
2008-08-28 09:50:00,82.47,82.48,82.36,82.44,14600.0,68.2823,68.2905,68.1912,68.2574,14600.0
2008-08-28 09:55:00,82.4,82.6,82.38,82.55,27100.0,68.2243,68.3899,68.2078,68.3485,27100.0
2008-08-28 10:00:00,82.51,82.74,82.47,82.49,24700.0,68.3154,68.5058,68.2823,68.2988,24700.0
2008-08-28 10:05:00,82.46,82.54,82.41,82.47,11400.0,68.274,68.3402,68.2326,68.2823,11400.0
2008-08-28 10:10:00,82.5,82.92,82.5,82.89,28300.0,68.3071,68.6549,68.3071,68.63,28300.0
2008-08-28 10:15:00,82.89,83.0,82.76,82.78,20400.0,68.63,68.7211,68.5224,68.5389,20400.0
2008-08-28 10:20:00,82.73,82.74,82.52,82.71,19100.0,68.4975,68.5058,68.3237,68.481,19100.0
2008-08-28 10:25:00,82.7,82.74,82.62,82.69,9700.0,68.4727,68.5058,68.4065,68.4644,9700.0
2008-08-28 10:30:00,82.66,82.75,82.63,82.67,27300.0,68.4396,68.5141,68.4147,68.4479,27300.0
2008-08-28 10:35:00,82.65,82.95,82.65,82.95,24700.0,68.4313,68.6797,68.4313,68.6797,24700.0
2008-08-28 10:40:00,82.95,83.31,82.86,83.31,20700.0,68.6797,68.9778,68.6052,68.9778,20700.0
2008-08-28 10:45:00,83.32,83.39,83.2,83.26,14500.0,68.986,69.044,68.8867,68.9364,14500.0
2008-08-28 10:50:00,83.26,83.31,83.19,83.2,20700.0,68.9364,68.9778,68.8784,68.8867,20700.0
2008-08-28 10:55:00,83.22,83.34,83.22,83.31,9500.0,68.9032,69.0026,68.9032,68.9778,9500.0
2008-08-28 11:00:00,83.31,83.31,83.19,83.2,9400.0,68.9778,68.9778,68.8784,68.8867,9400.0
2008-08-28 11:05:00,83.25,83.28,83.1,83.13,29500.0,68.9281,68.9529,68.8039,68.8287,29500.0
2008-08-28 11:10:00,83.14,83.24,83.13,83.22,6600.0,68.837,68.9198,68.8287,68.9032,6600.0
2008-08-28 11:15:00,83.24,83.4,83.09,83.38,32500.0,68.9198,69.0523,68.7956,69.0357,32500.0
2008-08-28 11:20:00,83.4,83.43,83.25,83.25,20600.0,69.0523,69.0771,68.9281,68.9281,20600.0
2008-08-28 11:25:00,83.26,83.35,83.26,83.28,36600.0,68.9364,69.0109,68.9364,68.9529,36600.0
2008-08-28 11:30:00,83.28,83.37,83.27,83.35,35100.0,68.9529,69.0274,68.9446,69.0109,35100.0
2008-08-28 11:35:00,83.33,83.37,83.27,83.36,32900.0,68.9943,69.0274,68.9446,69.0192,32900.0
2008-08-28 11:40:00,83.37,83.4,83.22,83.32,28600.0,69.0274,69.0523,68.9032,68.986,28600.0
2008-08-28 11:45:00,83.32,83.35,83.21,83.35,76000.0,68.986,69.0109,68.895,69.0109,76000.0
2008-08-28 11:50:00,83.34,83.95,83.32,83.93,59000.0,69.0026,69.5077,68.986,69.4911,59000.0
2008-08-28 11:55:00,83.93,84.09,82.7,83.95,25900.0,69.4911,69.6236,68.4727,69.5077,25900.0
2008-08-28 12:00:00,83.98,84.07,83.88,83.96,28200.0,69.5325,69.607,69.4497,69.5159,28200.0
2008-08-28 12:05:00,83.93,83.93,83.78,83.83,12900.0,69.4911,69.4911,69.3669,69.4083,12900.0
2008-08-28 12:10:00,83.85,84.04,83.78,83.92,45300.0,69.4249,69.5822,69.3669,69.4828,45300.0
2008-08-28 12:15:00,83.9,84.03,83.89,83.9,22800.0,69.4663,69.5739,69.458,69.4663,22800.0
2008-08-28 12:20:00,83.9,83.95,83.89,83.91,8800.0,69.4663,69.5077,69.458,69.4745,8800.0
2008-08-28 12:25:00,83.89,84.05,83.82,83.98,26300.0,69.458,69.5905,69.4,69.5325,26300.0
2008-08-28 12:30:00,83.97,84.08,83.86,83.9,15900.0,69.5242,69.6153,69.4331,69.4663,15900.0
2008-08-28 12:35:00,83.9,83.96,83.56,83.57,27900.0,69.4663,69.5159,69.1847,69.193,27900.0
2008-08-28 12:40:00,83.55,83.55,83.36,83.36,53200.0,69.1765,69.1765,69.0192,69.0192,53200.0
2008-08-28 12:45:00,83.38,83.39,83.28,83.32,32100.0,69.0357,69.044,68.9529,68.986,32100.0
2008-08-28 12:50:00,83.34,83.62,83.32,83.6,10100.0,69.0026,69.2344,68.986,69.2179,10100.0
2008-08-28 12:55:00,83.6,83.69,83.6,83.66,3900.0,69.2179,69.2924,69.2179,69.2675,3900.0
2008-08-28 13:00:00,83.61,83.74,83.55,83.73,17400.0,69.2261,69.3338,69.1765,69.3255,17400.0
2008-08-28 13:05:00,83.71,83.76,83.7,83.76,4500.0,69.3089,69.3503,69.3007,69.3503,4500.0
2008-08-28 13:10:00,83.74,83.74,83.67,83.74,4800.0,69.3338,69.3338,69.2758,69.3338,4800.0
2008-08-28 13:15:00,83.76,83.78,83.71,83.77,6200.0,69.3503,69.3669,69.3089,69.3586,6200.0
2008-08-28 13:20:00,83.77,83.88,83.77,83.8,6700.0,69.3586,69.4497,69.3586,69.3835,6700.0
2008-08-28 13:25:00,83.81,83.97,83.76,83.86,10400.0,69.3917,69.5242,69.3503,69.4331,10400.0
2008-08-28 13:30:00,83.88,83.99,83.86,83.97,7000.0,69.4497,69.5408,69.4331,69.5242,7000.0
2008-08-28 13:35:00,83.97,83.99,83.88,83.92,7200.0,69.5242,69.5408,69.4497,69.4828,7200.0
2008-08-28 13:40:00,83.9,84.06,83.89,84.05,5700.0,69.4663,69.5987,69.458,69.5905,5700.0
2008-08-28 13:45:00,84.03,84.04,83.94,83.96,17400.0,69.5739,69.5822,69.4994,69.5159,17400.0
2008-08-28 13:50:00,83.96,84.05,83.92,84.0,179900.0,69.5159,69.5905,69.4828,69.5491,179900.0
2008-08-28 13:55:00,84.0,84.06,83.96,83.98,144600.0,69.5491,69.5987,69.5159,69.5325,144600.0
2008-08-28 14:00:00,83.96,83.96,83.64,83.7,16200.0,69.5159,69.5159,69.251,69.3007,16200.0
2008-08-28 14:05:00,83.68,83.68,83.52,83.57,11600.0,69.2841,69.2841,69.1516,69.193,11600.0
2008-08-28 14:10:00,83.6,83.8,83.59,83.8,12900.0,69.2179,69.3835,69.2096,69.3835,12900.0
2008-08-28 14:15:00,83.79,83.82,83.67,83.79,14900.0,69.3752,69.4,69.2758,69.3752,14900.0
2008-08-28 14:20:00,83.74,83.84,83.69,83.84,2800.0,69.3338,69.4166,69.2924,69.4166,2800.0
2008-08-28 14:25:00,83.79,83.84,83.7,83.79,9000.0,69.3752,69.4166,69.3007,69.3752,9000.0
2008-08-28 14:30:00,83.85,83.94,83.82,83.87,11000.0,69.4249,69.4994,69.4,69.4414,11000.0
2008-08-28 14:35:00,83.89,83.93,83.79,83.84,9700.0,69.458,69.4911,69.3752,69.4166,9700.0
2008-08-28 14:40:00,83.85,83.91,83.8,83.88,5800.0,69.4249,69.4745,69.3835,69.4497,5800.0
2008-08-28 14:45:00,83.88,83.89,83.83,83.86,4400.0,69.4497,69.458,69.4083,69.4331,4400.0
2008-08-28 14:50:00,83.87,83.94,83.87,83.93,5000.0,69.4414,69.4994,69.4414,69.4911,5000.0
2008-08-28 14:55:00,83.95,84.04,83.91,84.0,18100.0,69.5077,69.5822,69.4745,69.5491,18100.0
2008-08-28 15:00:00,83.99,84.19,83.96,84.19,34700.0,69.5408,69.7064,69.5159,69.7064,34700.0
2008-08-28 15:05:00,84.17,84.26,84.11,84.22,15500.0,69.6898,69.7643,69.6401,69.7312,15500.0
2008-08-28 15:10:00,84.21,84.27,84.07,84.07,20700.0,69.7229,69.7726,69.607,69.607,20700.0
2008-08-28 15:15:00,84.08,84.12,84.04,84.1,9000.0,69.6153,69.6484,69.5822,69.6319,9000.0
2008-08-28 15:20:00,84.07,84.2,83.99,84.2,23400.0,69.607,69.7146,69.5408,69.7146,23400.0
2008-08-28 15:25:00,84.18,84.21,84.0,84.1,17300.0,69.6981,69.7229,69.5491,69.6319,17300.0
2008-08-28 15:30:00,84.09,84.1,83.9,84.03,20400.0,69.6236,69.6319,69.4663,69.5739,20400.0
2008-08-28 15:35:00,84.05,84.05,83.96,84.03,20300.0,69.5905,69.5905,69.5159,69.5739,20300.0
2008-08-28 15:40:00,84.04,84.15,83.97,83.98,53600.0,69.5822,69.6732,69.5242,69.5325,53600.0
2008-08-28 15:45:00,83.98,84.06,83.88,83.98,47400.0,69.5325,69.5987,69.4497,69.5325,47400.0
2008-08-28 15:50:00,83.98,84.06,83.79,83.84,94500.0,69.5325,69.5987,69.3752,69.4166,94500.0
2008-08-28 15:55:00,83.84,83.91,83.84,83.86,70100.0,69.4166,69.4745,69.4166,69.4331,70100.0
2008-08-29 09:30:00,83.48,83.75,83.27,83.62,25300.0,69.1185,69.3421,68.9446,69.2344,25300.0
2008-08-29 09:35:00,83.66,83.91,83.45,83.53,14700.0,69.2675,69.4745,69.0937,69.1599,14700.0
2008-08-29 09:40:00,83.53,83.93,83.47,83.93,29100.0,69.1599,69.4911,69.1102,69.4911,29100.0
2008-08-29 09:45:00,83.93,84.23,83.85,84.08,58200.0,69.4911,69.7395,69.4249,69.6153,58200.0
2008-08-29 09:50:00,84.11,84.17,83.88,83.99,13600.0,69.6401,69.6898,69.4497,69.5408,13600.0
2008-08-29 09:55:00,84.0,84.0,83.66,83.76,15700.0,69.5491,69.5491,69.2675,69.3503,15700.0
2008-08-29 10:00:00,83.76,83.8,83.47,83.55,18700.0,69.3503,69.3835,69.1102,69.1765,18700.0
2008-08-29 10:05:00,83.54,83.55,83.32,83.4,20500.0,69.1682,69.1765,68.986,69.0523,20500.0
2008-08-29 10:10:00,83.36,83.48,83.32,83.34,13000.0,69.0192,69.1185,68.986,69.0026,13000.0
2008-08-29 10:15:00,83.34,83.4,83.07,83.17,24800.0,69.0026,69.0523,68.779,68.8618,24800.0
2008-08-29 10:20:00,83.16,83.24,82.94,82.96,24500.0,68.8536,68.9198,68.6714,68.688,24500.0
2008-08-29 10:25:00,82.94,82.99,82.77,82.92,13100.0,68.6714,68.7128,68.5307,68.6549,13100.0
2008-08-29 10:30:00,82.92,83.09,82.92,83.03,17000.0,68.6549,68.7956,68.6549,68.7459,17000.0
2008-08-29 10:35:00,83.02,83.15,82.9,82.98,15600.0,68.7376,68.8453,68.6383,68.7045,15600.0
2008-08-29 10:40:00,83.0,83.0,82.75,82.79,16000.0,68.7211,68.7211,68.5141,68.5472,16000.0
2008-08-29 10:45:00,82.81,82.85,82.64,82.71,18200.0,68.5638,68.5969,68.423,68.481,18200.0
2008-08-29 10:50:00,82.71,82.82,82.67,82.82,7000.0,68.481,68.5721,68.4479,68.5721,7000.0
2008-08-29 10:55:00,82.8,82.82,82.73,82.76,8200.0,68.5555,68.5721,68.4975,68.5224,8200.0
2008-08-29 11:00:00,82.76,82.82,82.72,82.77,12700.0,68.5224,68.5721,68.4893,68.5307,12700.0
2008-08-29 11:05:00,82.74,82.85,82.63,82.82,11600.0,68.5058,68.5969,68.4147,68.5721,11600.0
2008-08-29 11:10:00,82.85,82.91,82.7,82.74,16600.0,68.5969,68.6466,68.4727,68.5058,16600.0
2008-08-29 11:15:00,82.73,82.91,82.72,82.88,11900.0,68.4975,68.6466,68.4893,68.6217,11900.0
2008-08-29 11:20:00,82.85,82.86,82.65,82.71,10300.0,68.5969,68.6052,68.4313,68.481,10300.0
2008-08-29 11:25:00,82.68,82.8,82.63,82.74,9500.0,68.4561,68.5555,68.4147,68.5058,9500.0
2008-08-29 11:30:00,82.72,82.72,82.57,82.6,12900.0,68.4893,68.4893,68.3651,68.3899,12900.0
2008-08-29 11:35:00,82.6,82.73,82.49,82.7,26900.0,68.3899,68.4975,68.2988,68.4727,26900.0
2008-08-29 11:40:00,82.7,83.08,82.7,83.04,30700.0,68.4727,68.7873,68.4727,68.7542,30700.0
2008-08-29 11:45:00,83.04,83.1,82.95,83.04,17100.0,68.7542,68.8039,68.6797,68.7542,17100.0
2008-08-29 11:50:00,83.03,83.17,83.0,83.13,26900.0,68.7459,68.8618,68.7211,68.8287,26900.0
2008-08-29 11:55:00,83.14,83.28,82.98,83.04,223500.0,68.837,68.9529,68.7045,68.7542,223500.0
2008-08-29 12:00:00,83.04,83.04,82.73,82.76,18000.0,68.7542,68.7542,68.4975,68.5224,18000.0
2008-08-29 12:05:00,82.75,82.76,82.64,82.69,6400.0,68.5141,68.5224,68.423,68.4644,6400.0
2008-08-29 12:10:00,82.68,82.78,82.67,82.7,4600.0,68.4561,68.5389,68.4479,68.4727,4600.0
2008-08-29 12:15:00,82.67,82.87,82.65,82.85,6200.0,68.4479,68.6135,68.4313,68.5969,6200.0
2008-08-29 12:20:00,82.82,82.97,82.81,82.81,9100.0,68.5721,68.6963,68.5638,68.5638,9100.0
2008-08-29 12:25:00,82.83,82.96,82.81,82.96,8000.0,68.5803,68.688,68.5638,68.688,8000.0
2008-08-29 12:30:00,82.94,82.94,82.83,82.9,5800.0,68.6714,68.6714,68.5803,68.6383,5800.0
2008-08-29 12:35:00,82.91,83.0,82.89,83.0,5000.0,68.6466,68.7211,68.63,68.7211,5000.0
2008-08-29 12:40:00,83.0,83.0,82.86,83.0,8100.0,68.7211,68.7211,68.6052,68.7211,8100.0
2008-08-29 12:45:00,82.99,83.02,82.88,82.92,4900.0,68.7128,68.7376,68.6217,68.6549,4900.0
2008-08-29 12:50:00,82.93,83.15,82.93,83.14,10300.0,68.6631,68.8453,68.6631,68.837,10300.0
2008-08-29 12:55:00,83.15,83.15,82.98,83.09,4200.0,68.8453,68.8453,68.7045,68.7956,4200.0
2008-08-29 13:00:00,83.1,83.21,83.03,83.18,9100.0,68.8039,68.895,68.7459,68.8701,9100.0
2008-08-29 13:05:00,83.21,83.22,83.02,83.17,16400.0,68.895,68.9032,68.7376,68.8618,16400.0
2008-08-29 13:10:00,83.21,83.31,83.15,83.24,5600.0,68.895,68.9778,68.8453,68.9198,5600.0
2008-08-29 13:15:00,83.2,83.24,83.15,83.18,6700.0,68.8867,68.9198,68.8453,68.8701,6700.0
2008-08-29 13:20:00,83.2,83.47,83.19,83.34,17600.0,68.8867,69.1102,68.8784,69.0026,17600.0
2008-08-29 13:25:00,83.38,83.49,83.34,83.49,12000.0,69.0357,69.1268,69.0026,69.1268,12000.0
2008-08-29 13:30:00,83.49,83.58,83.46,83.49,16800.0,69.1268,69.2013,69.102,69.1268,16800.0
2008-08-29 13:35:00,83.48,83.52,83.29,83.29,8200.0,69.1185,69.1516,68.9612,68.9612,8200.0
2008-08-29 13:40:00,83.26,83.4,83.26,83.4,6300.0,68.9364,69.0523,68.9364,69.0523,6300.0
2008-08-29 13:45:00,83.38,83.46,83.35,83.41,7300.0,69.0357,69.102,69.0109,69.0606,7300.0
2008-08-29 13:50:00,83.45,83.46,83.38,83.4,3400.0,69.0937,69.102,69.0357,69.0523,3400.0
2008-08-29 13:55:00,83.36,83.41,83.31,83.4,4200.0,69.0192,69.0606,68.9778,69.0523,4200.0
2008-08-29 14:00:00,83.43,83.43,83.32,83.36,5600.0,69.0771,69.0771,68.986,69.0192,5600.0
2008-08-29 14:05:00,83.37,83.43,83.34,83.39,7900.0,69.0274,69.0771,69.0026,69.044,7900.0
2008-08-29 14:10:00,83.38,83.4,83.29,83.4,5800.0,69.0357,69.0523,68.9612,69.0523,5800.0
2008-08-29 14:15:00,83.43,83.49,83.38,83.43,15100.0,69.0771,69.1268,69.0357,69.0771,15100.0
2008-08-29 14:20:00,83.46,83.46,83.32,83.34,2900.0,69.102,69.102,68.986,69.0026,2900.0
2008-08-29 14:25:00,83.33,83.52,83.3,83.44,4400.0,68.9943,69.1516,68.9695,69.0854,4400.0
2008-08-29 14:30:00,83.47,83.55,83.37,83.37,11700.0,69.1102,69.1765,69.0274,69.0274,11700.0
2008-08-29 14:35:00,83.43,83.43,83.29,83.29,9400.0,69.0771,69.0771,68.9612,68.9612,9400.0
2008-08-29 14:40:00,83.3,83.34,83.28,83.32,3000.0,68.9695,69.0026,68.9529,68.986,3000.0
2008-08-29 14:45:00,83.31,83.37,83.26,83.37,11300.0,68.9778,69.0274,68.9364,69.0274,11300.0
2008-08-29 14:50:00,83.35,83.36,83.26,83.26,4400.0,69.0109,69.0192,68.9364,68.9364,4400.0
2008-08-29 14:55:00,83.3,83.39,83.29,83.38,7300.0,68.9695,69.044,68.9612,69.0357,7300.0
2008-08-29 15:00:00,83.39,83.4,83.21,83.21,7600.0,69.044,69.0523,68.895,68.895,7600.0
2008-08-29 15:05:00,83.24,83.24,83.09,83.14,8600.0,68.9198,68.9198,68.7956,68.837,8600.0
2008-08-29 15:10:00,83.12,83.22,83.05,83.2,13000.0,68.8204,68.9032,68.7625,68.8867,13000.0
2008-08-29 15:15:00,83.23,83.23,83.08,83.1,9800.0,68.9115,68.9115,68.7873,68.8039,9800.0
2008-08-29 15:20:00,83.09,83.13,83.02,83.09,12700.0,68.7956,68.8287,68.7376,68.7956,12700.0
2008-08-29 15:25:00,83.09,83.1,82.97,83.02,19000.0,68.7956,68.8039,68.6963,68.7376,19000.0
2008-08-29 15:30:00,83.04,83.12,82.95,83.12,20200.0,68.7542,68.8204,68.6797,68.8204,20200.0
2008-08-29 15:35:00,83.12,83.18,83.02,83.04,26100.0,68.8204,68.8701,68.7376,68.7542,26100.0
2008-08-29 15:40:00,83.03,83.05,82.89,82.96,52700.0,68.7459,68.7625,68.63,68.688,52700.0
2008-08-29 15:45:00,82.98,83.07,82.89,82.91,42300.0,68.7045,68.779,68.63,68.6466,42300.0
2008-08-29 15:50:00,82.89,82.98,82.72,82.77,55500.0,68.63,68.7045,68.4893,68.5307,55500.0
2008-08-29 15:55:00,82.8,82.87,82.72,82.83,69600.0,68.5555,68.6135,68.4893,68.5803,69600.0
2008-09-02 09:30:00,86.08,87.93,86.08,87.46,19800.0,71.2712,72.803,71.2712,72.4138,19800.0
2008-09-02 09:35:00,87.5,87.93,86.49,86.65,391600.0,72.4469,72.803,71.6107,71.7432,391600.0
2008-09-02 09:40:00,86.65,87.0,86.63,86.73,155500.0,71.7432,72.0329,71.7266,71.8094,155500.0
2008-09-02 09:45:00,86.73,87.0,86.55,86.55,80500.0,71.8094,72.0329,71.6604,71.6604,80500.0
2008-09-02 09:50:00,86.55,86.65,86.06,86.27,103700.0,71.6604,71.7432,71.2547,71.4285,103700.0
2008-09-02 09:55:00,86.25,86.49,86.0,86.02,88500.0,71.412,71.6107,71.205,71.2215,88500.0
2008-09-02 10:00:00,86.06,86.25,85.94,86.03,98600.0,71.2547,71.412,71.1553,71.2298,98600.0
2008-09-02 10:05:00,86.07,86.4,86.02,86.21,74000.0,71.2629,71.5362,71.2215,71.3789,74000.0
2008-09-02 10:10:00,86.22,86.37,86.07,86.11,71400.0,71.3871,71.5113,71.2629,71.2961,71400.0
2008-09-02 10:15:00,86.08,86.21,86.02,86.07,39100.0,71.2712,71.3789,71.2215,71.2629,39100.0
2008-09-02 10:20:00,86.1,86.19,86.03,86.08,44000.0,71.2878,71.3623,71.2298,71.2712,44000.0
2008-09-02 10:25:00,86.07,86.21,85.93,86.02,62800.0,71.2629,71.3789,71.147,71.2215,62800.0
2008-09-02 10:30:00,85.98,86.12,85.87,85.94,30800.0,71.1884,71.3043,71.0973,71.1553,30800.0
2008-09-02 10:35:00,85.96,85.96,85.75,85.76,26100.0,71.1719,71.1719,70.998,71.0063,26100.0
2008-09-02 10:40:00,85.76,85.86,85.58,85.58,35100.0,71.0063,71.0891,70.8572,70.8572,35100.0
2008-09-02 10:45:00,85.56,85.66,85.41,85.66,54600.0,70.8407,70.9235,70.7165,70.9235,54600.0
2008-09-02 10:50:00,85.66,85.69,85.54,85.56,21600.0,70.9235,70.9483,70.8241,70.8407,21600.0
2008-09-02 10:55:00,85.57,85.7,85.44,85.63,39200.0,70.849,70.9566,70.7413,70.8986,39200.0
2008-09-02 11:00:00,85.65,85.79,85.61,85.64,25700.0,70.9152,71.0311,70.8821,70.9069,25700.0
2008-09-02 11:05:00,85.68,85.73,85.58,85.58,27200.0,70.94,70.9814,70.8572,70.8572,27200.0
2008-09-02 11:10:00,85.58,85.59,85.44,85.58,27400.0,70.8572,70.8655,70.7413,70.8572,27400.0
2008-09-02 11:15:00,85.57,85.63,85.41,85.49,50700.0,70.849,70.8986,70.7165,70.7827,50700.0
2008-09-02 11:20:00,85.51,85.59,85.27,85.34,29200.0,70.7993,70.8655,70.6006,70.6585,29200.0
2008-09-02 11:25:00,85.34,85.67,85.32,85.65,49800.0,70.6585,70.9318,70.642,70.9152,49800.0
2008-09-02 11:30:00,85.67,85.71,85.53,85.63,39600.0,70.9318,70.9649,70.8158,70.8986,39600.0
2008-09-02 11:35:00,85.64,85.64,85.54,85.62,51700.0,70.9069,70.9069,70.8241,70.8904,51700.0
2008-09-02 11:40:00,85.65,85.68,85.45,85.49,41500.0,70.9152,70.94,70.7496,70.7827,41500.0
2008-09-02 11:45:00,85.49,85.59,85.39,85.43,33800.0,70.7827,70.8655,70.6999,70.733,33800.0
2008-09-02 11:50:00,85.4,85.58,85.35,85.49,22400.0,70.7082,70.8572,70.6668,70.7827,22400.0
2008-09-02 11:55:00,85.5,85.56,85.27,85.29,25200.0,70.791,70.8407,70.6006,70.6171,25200.0
2008-09-02 12:00:00,85.3,85.4,85.27,85.32,24100.0,70.6254,70.7082,70.6006,70.642,24100.0
2008-09-02 12:05:00,85.36,85.48,85.35,85.45,21200.0,70.6751,70.7744,70.6668,70.7496,21200.0
2008-09-02 12:10:00,85.43,85.55,85.37,85.51,12500.0,70.733,70.8324,70.6834,70.7993,12500.0
2008-09-02 12:15:00,85.51,85.66,85.45,85.56,25000.0,70.7993,70.9235,70.7496,70.8407,25000.0
2008-09-02 12:20:00,85.54,85.59,85.28,85.28,28300.0,70.8241,70.8655,70.6088,70.6088,28300.0
2008-09-02 12:25:00,85.3,85.3,85.0,85.0,27600.0,70.6254,70.6254,70.377,70.377,27600.0
2008-09-02 12:30:00,85.02,85.11,84.78,84.82,26600.0,70.3936,70.4681,70.1949,70.228,26600.0
2008-09-02 12:35:00,84.84,85.03,84.77,84.97,20000.0,70.2445,70.4019,70.1866,70.3522,20000.0
2008-09-02 12:40:00,84.96,84.98,84.82,84.86,19800.0,70.3439,70.3605,70.228,70.2611,19800.0
2008-09-02 12:45:00,84.86,84.99,84.75,84.86,25200.0,70.2611,70.3687,70.17,70.2611,25200.0
2008-09-02 12:50:00,84.85,85.03,84.84,84.97,25200.0,70.2528,70.4019,70.2445,70.3522,25200.0
2008-09-02 12:55:00,84.97,85.05,84.78,84.8,20000.0,70.3522,70.4184,70.1949,70.2114,20000.0
2008-09-02 13:00:00,84.78,84.82,84.72,84.82,17500.0,70.1949,70.228,70.1452,70.228,17500.0
2008-09-02 13:05:00,84.85,85.01,84.77,84.97,28600.0,70.2528,70.3853,70.1866,70.3522,28600.0
2008-09-02 13:10:00,84.97,85.1,84.96,85.02,22400.0,70.3522,70.4598,70.3439,70.3936,22400.0
2008-09-02 13:15:00,85.02,85.06,84.96,84.96,20300.0,70.3936,70.4267,70.3439,70.3439,20300.0
2008-09-02 13:20:00,84.96,85.02,84.92,84.95,39500.0,70.3439,70.3936,70.3108,70.3356,39500.0
2008-09-02 13:25:00,84.95,85.04,84.92,85.04,17200.0,70.3356,70.4101,70.3108,70.4101,17200.0
2008-09-02 13:30:00,85.04,85.07,84.97,85.07,44000.0,70.4101,70.435,70.3522,70.435,44000.0
2008-09-02 13:35:00,85.08,85.11,84.95,85.04,54700.0,70.4433,70.4681,70.3356,70.4101,54700.0
2008-09-02 13:40:00,85.05,85.05,84.82,84.9,30500.0,70.4184,70.4184,70.228,70.2942,30500.0
2008-09-02 13:45:00,84.9,84.9,84.77,84.78,24200.0,70.2942,70.2942,70.1866,70.1949,24200.0
2008-09-02 13:50:00,84.76,84.76,84.28,84.57,45700.0,70.1783,70.1783,69.7809,70.021,45700.0
2008-09-02 13:55:00,84.58,84.69,84.54,84.65,18900.0,70.0293,70.1203,69.9962,70.0872,18900.0
2008-09-02 14:00:00,84.66,84.78,84.44,84.66,27100.0,70.0955,70.1949,69.9134,70.0955,27100.0
2008-09-02 14:05:00,84.68,84.74,84.35,84.35,35600.0,70.1121,70.1617,69.8388,69.8388,35600.0
2008-09-02 14:10:00,84.39,84.52,84.24,84.38,34800.0,69.872,69.9796,69.7478,69.8637,34800.0
2008-09-02 14:15:00,84.41,84.51,84.25,84.38,37400.0,69.8885,69.9713,69.756,69.8637,37400.0
2008-09-02 14:20:00,84.37,84.59,84.29,84.59,28000.0,69.8554,70.0376,69.7892,70.0376,28000.0
2008-09-02 14:25:00,84.56,84.67,84.34,84.4,24500.0,70.0127,70.1038,69.8306,69.8802,24500.0
2008-09-02 14:30:00,84.41,84.69,84.41,84.64,19300.0,69.8885,70.1203,69.8885,70.079,19300.0
2008-09-02 14:35:00,84.65,84.65,84.18,84.18,33800.0,70.0872,70.0872,69.6981,69.6981,33800.0
2008-09-02 14:40:00,84.21,84.38,84.19,84.33,13900.0,69.7229,69.8637,69.7064,69.8223,13900.0
2008-09-02 14:45:00,84.34,84.43,84.27,84.37,21000.0,69.8306,69.9051,69.7726,69.8554,21000.0
2008-09-02 14:50:00,84.34,84.37,84.05,84.14,42400.0,69.8306,69.8554,69.5905,69.665,42400.0
2008-09-02 14:55:00,84.14,84.25,84.05,84.18,24300.0,69.665,69.756,69.5905,69.6981,24300.0
2008-09-02 15:00:00,84.2,84.34,84.14,84.2,43800.0,69.7146,69.8306,69.665,69.7146,43800.0
2008-09-02 15:05:00,84.19,84.38,84.16,84.33,37800.0,69.7064,69.8637,69.6815,69.8223,37800.0
2008-09-02 15:10:00,84.33,84.38,84.27,84.33,21200.0,69.8223,69.8637,69.7726,69.8223,21200.0
2008-09-02 15:15:00,84.36,84.44,84.2,84.32,28200.0,69.8471,69.9134,69.7146,69.814,28200.0
2008-09-02 15:20:00,84.33,84.52,84.3,84.45,27400.0,69.8223,69.9796,69.7974,69.9216,27400.0
2008-09-02 15:25:00,84.45,84.6,84.37,84.54,46100.0,69.9216,70.0458,69.8554,69.9962,46100.0
2008-09-02 15:30:00,84.52,84.7,84.48,84.62,43700.0,69.9796,70.1286,69.9465,70.0624,43700.0
2008-09-02 15:35:00,84.62,84.74,84.58,84.7,37900.0,70.0624,70.1617,70.0293,70.1286,37900.0
2008-09-02 15:40:00,84.7,84.77,84.45,84.49,50700.0,70.1286,70.1866,69.9216,69.9548,50700.0
2008-09-02 15:45:00,84.49,84.74,84.41,84.67,71000.0,69.9548,70.1617,69.8885,70.1038,71000.0
2008-09-02 15:50:00,84.63,84.68,84.54,84.61,81900.0,70.0707,70.1121,69.9962,70.0541,81900.0
2008-09-02 15:55:00,84.61,84.66,84.53,84.56,80600.0,70.0541,70.0955,69.9879,70.0127,80600.0
2008-09-03 09:30:00,84.72,85.09,84.22,84.85,42800.0,70.1452,70.4515,69.7312,70.2528,42800.0
2008-09-03 09:35:00,84.84,84.87,84.62,84.82,17700.0,70.2445,70.2694,70.0624,70.228,17700.0
2008-09-03 09:40:00,84.77,84.83,84.65,84.76,28800.0,70.1866,70.2363,70.0872,70.1783,28800.0
2008-09-03 09:45:00,84.78,84.78,84.25,84.66,47600.0,70.1949,70.1949,69.756,70.0955,47600.0
2008-09-03 09:50:00,84.7,85.15,84.67,85.14,26800.0,70.1286,70.5012,70.1038,70.4929,26800.0
2008-09-03 09:55:00,85.15,85.29,85.14,85.28,36500.0,70.5012,70.6171,70.4929,70.6088,36500.0
2008-09-03 10:00:00,85.29,85.45,85.14,85.31,36200.0,70.6171,70.7496,70.4929,70.6337,36200.0
2008-09-03 10:05:00,85.32,85.44,85.07,85.1,18300.0,70.642,70.7413,70.435,70.4598,18300.0
2008-09-03 10:10:00,85.04,85.25,84.93,85.25,23200.0,70.4101,70.584,70.3191,70.584,23200.0
2008-09-03 10:15:00,85.25,85.28,84.98,85.0,15000.0,70.584,70.6088,70.3605,70.377,15000.0
2008-09-03 10:20:00,84.99,85.39,84.88,85.39,20700.0,70.3687,70.6999,70.2777,70.6999,20700.0
2008-09-03 10:25:00,85.39,85.45,85.29,85.31,10600.0,70.6999,70.7496,70.6171,70.6337,10600.0
2008-09-03 10:30:00,85.31,85.43,85.28,85.35,19900.0,70.6337,70.733,70.6088,70.6668,19900.0
2008-09-03 10:35:00,85.36,85.73,85.36,85.73,32500.0,70.6751,70.9814,70.6751,70.9814,32500.0
2008-09-03 10:40:00,85.72,85.89,85.71,85.77,39000.0,70.9732,71.1139,70.9649,71.0146,39000.0
2008-09-03 10:45:00,85.75,85.87,85.51,85.53,30800.0,70.998,71.0973,70.7993,70.8158,30800.0
2008-09-03 10:50:00,85.52,85.62,85.25,85.25,25100.0,70.8076,70.8904,70.584,70.584,25100.0
2008-09-03 10:55:00,85.28,85.28,84.91,85.03,52500.0,70.6088,70.6088,70.3025,70.4019,52500.0
2008-09-03 11:00:00,85.02,85.32,85.0,85.32,31000.0,70.3936,70.642,70.377,70.642,31000.0
2008-09-03 11:05:00,85.3,85.56,85.24,85.31,38900.0,70.6254,70.8407,70.5757,70.6337,38900.0
2008-09-03 11:10:00,85.3,85.36,84.96,84.99,16000.0,70.6254,70.6751,70.3439,70.3687,16000.0
2008-09-03 11:15:00,85.0,85.02,84.81,84.81,42800.0,70.377,70.3936,70.2197,70.2197,42800.0
2008-09-03 11:20:00,84.84,85.03,84.77,85.03,29600.0,70.2445,70.4019,70.1866,70.4019,29600.0
2008-09-03 11:25:00,85.03,85.15,85.0,85.0,8600.0,70.4019,70.5012,70.377,70.377,8600.0
2008-09-03 11:30:00,85.01,85.1,84.82,84.95,38500.0,70.3853,70.4598,70.228,70.3356,38500.0
2008-09-03 11:35:00,84.92,84.95,84.56,84.63,38900.0,70.3108,70.3356,70.0127,70.0707,38900.0
2008-09-03 11:40:00,84.64,84.64,84.44,84.45,50900.0,70.079,70.079,69.9134,69.9216,50900.0
2008-09-03 11:45:00,84.47,84.56,84.33,84.55,54000.0,69.9382,70.0127,69.8223,70.0044,54000.0
2008-09-03 11:50:00,84.57,84.67,84.5,84.67,15300.0,70.021,70.1038,69.963,70.1038,15300.0
2008-09-03 11:55:00,84.67,84.67,84.38,84.4,22400.0,70.1038,70.1038,69.8637,69.8802,22400.0
2008-09-03 12:00:00,84.4,84.44,84.22,84.23,37200.0,69.8802,69.9134,69.7312,69.7395,37200.0
2008-09-03 12:05:00,84.23,84.39,84.15,84.19,26300.0,69.7395,69.872,69.6732,69.7064,26300.0
2008-09-03 12:10:00,84.21,84.21,84.0,84.03,38600.0,69.7229,69.7229,69.5491,69.5739,38600.0
2008-09-03 12:15:00,84.04,84.17,84.0,84.14,17400.0,69.5822,69.6898,69.5491,69.665,17400.0
2008-09-03 12:20:00,84.16,84.33,84.02,84.28,21700.0,69.6815,69.8223,69.5656,69.7809,21700.0
2008-09-03 12:25:00,84.26,84.32,84.08,84.21,12400.0,69.7643,69.814,69.6153,69.7229,12400.0
2008-09-03 12:30:00,84.22,84.22,84.03,84.16,12400.0,69.7312,69.7312,69.5739,69.6815,12400.0
2008-09-03 12:35:00,84.15,84.91,84.15,84.68,38500.0,69.6732,70.3025,69.6732,70.1121,38500.0
2008-09-03 12:40:00,84.68,84.68,84.42,84.42,9100.0,70.1121,70.1121,69.8968,69.8968,9100.0
2008-09-03 12:45:00,84.41,84.43,84.27,84.34,9300.0,69.8885,69.9051,69.7726,69.8306,9300.0
2008-09-03 12:50:00,84.39,84.44,84.24,84.41,10400.0,69.872,69.9134,69.7478,69.8885,10400.0
2008-09-03 12:55:00,84.4,84.4,84.22,84.31,7200.0,69.8802,69.8802,69.7312,69.8057,7200.0
2008-09-03 13:00:00,84.34,84.39,84.15,84.39,12200.0,69.8306,69.872,69.6732,69.872,12200.0
2008-09-03 13:05:00,84.43,84.59,84.4,84.53,4400.0,69.9051,70.0376,69.8802,69.9879,4400.0
2008-09-03 13:10:00,84.53,84.63,84.51,84.61,5100.0,69.9879,70.0707,69.9713,70.0541,5100.0
2008-09-03 13:15:00,84.62,84.75,84.5,84.74,15300.0,70.0624,70.17,69.963,70.1617,15300.0
2008-09-03 13:20:00,84.74,84.76,84.59,84.66,8600.0,70.1617,70.1783,70.0376,70.0955,8600.0
2008-09-03 13:25:00,84.68,84.75,84.57,84.7,35000.0,70.1121,70.17,70.021,70.1286,35000.0
2008-09-03 13:30:00,84.7,84.79,84.66,84.66,24600.0,70.1286,70.2031,70.0955,70.0955,24600.0
2008-09-03 13:35:00,84.61,84.66,84.59,84.6,26400.0,70.0541,70.0955,70.0376,70.0458,26400.0
2008-09-03 13:40:00,84.6,84.6,84.45,84.58,34900.0,70.0458,70.0458,69.9216,70.0293,34900.0
2008-09-03 13:45:00,84.54,84.87,84.54,84.76,21400.0,69.9962,70.2694,69.9962,70.1783,21400.0
2008-09-03 13:50:00,84.81,84.91,84.7,84.82,23400.0,70.2197,70.3025,70.1286,70.228,23400.0
2008-09-03 13:55:00,84.83,84.83,84.69,84.78,20100.0,70.2363,70.2363,70.1203,70.1949,20100.0
2008-09-03 14:00:00,84.76,85.12,84.37,85.1,62200.0,70.1783,70.4764,69.8554,70.4598,62200.0
2008-09-03 14:05:00,85.07,85.07,84.69,84.74,18800.0,70.435,70.435,70.1203,70.1617,18800.0
2008-09-03 14:10:00,84.71,84.71,84.42,84.51,26000.0,70.1369,70.1369,69.8968,69.9713,26000.0
2008-09-03 14:15:00,84.54,84.65,84.45,84.6,15400.0,69.9962,70.0872,69.9216,70.0458,15400.0
2008-09-03 14:20:00,84.56,84.6,84.3,84.42,19500.0,70.0127,70.0458,69.7974,69.8968,19500.0
2008-09-03 14:25:00,84.39,84.6,84.36,84.55,18000.0,69.872,70.0458,69.8471,70.0044,18000.0
2008-09-03 14:30:00,84.54,84.61,84.42,84.53,13300.0,69.9962,70.0541,69.8968,69.9879,13300.0
2008-09-03 14:35:00,84.51,84.81,84.48,84.79,14200.0,69.9713,70.2197,69.9465,70.2031,14200.0
2008-09-03 14:40:00,84.76,84.88,84.66,84.78,15000.0,70.1783,70.2777,70.0955,70.1949,15000.0
2008-09-03 14:45:00,84.74,84.78,84.6,84.6,7000.0,70.1617,70.1949,70.0458,70.0458,7000.0
2008-09-03 14:50:00,84.6,84.6,84.33,84.37,16100.0,70.0458,70.0458,69.8223,69.8554,16100.0
2008-09-03 14:55:00,84.38,84.68,84.38,84.61,15100.0,69.8637,70.1121,69.8637,70.0541,15100.0
2008-09-03 15:00:00,84.66,84.81,84.62,84.62,28000.0,70.0955,70.2197,70.0624,70.0624,28000.0
2008-09-03 15:05:00,84.66,84.66,84.5,84.58,25400.0,70.0955,70.0955,69.963,70.0293,25400.0
2008-09-03 15:10:00,84.57,84.72,84.46,84.68,36900.0,70.021,70.1452,69.9299,70.1121,36900.0
2008-09-03 15:15:00,84.7,84.75,84.46,84.71,43900.0,70.1286,70.17,69.9299,70.1369,43900.0
2008-09-03 15:20:00,84.74,85.18,84.62,85.08,45600.0,70.1617,70.5261,70.0624,70.4433,45600.0
2008-09-03 15:25:00,85.07,85.16,84.83,84.87,27000.0,70.435,70.5095,70.2363,70.2694,27000.0
2008-09-03 15:30:00,84.85,85.03,84.73,84.97,39100.0,70.2528,70.4019,70.1535,70.3522,39100.0
2008-09-03 15:35:00,84.99,85.31,84.93,85.24,62600.0,70.3687,70.6337,70.3191,70.5757,62600.0
2008-09-03 15:40:00,85.21,85.3,85.01,85.02,28900.0,70.5509,70.6254,70.3853,70.3936,28900.0
2008-09-03 15:45:00,85.04,85.11,84.89,85.01,42300.0,70.4101,70.4681,70.2859,70.3853,42300.0
2008-09-03 15:50:00,85.01,85.18,84.93,85.14,61600.0,70.3853,70.5261,70.3191,70.4929,61600.0
2008-09-03 15:55:00,85.14,85.17,85.07,85.12,71400.0,70.4929,70.5178,70.435,70.4764,71400.0
2008-09-04 09:30:00,84.54,84.54,84.01,84.5,28500.0,69.9962,69.9962,69.5573,69.963,28500.0
2008-09-04 09:35:00,84.51,85.25,84.49,84.82,29300.0,69.9713,70.584,69.9548,70.228,29300.0
2008-09-04 09:40:00,84.89,84.89,84.66,84.7,10000.0,70.2859,70.2859,70.0955,70.1286,10000.0
2008-09-04 09:45:00,84.67,84.67,84.1,84.27,30400.0,70.1038,70.1038,69.6319,69.7726,30400.0
2008-09-04 09:50:00,84.27,84.5,84.18,84.18,29400.0,69.7726,69.963,69.6981,69.6981,29400.0
2008-09-04 09:55:00,84.18,84.39,84.1,84.29,23400.0,69.6981,69.872,69.6319,69.7892,23400.0
2008-09-04 10:00:00,84.32,84.8,84.28,84.8,26100.0,69.814,70.2114,69.7809,70.2114,26100.0
2008-09-04 10:05:00,84.82,84.98,84.77,84.79,16100.0,70.228,70.3605,70.1866,70.2031,16100.0
2008-09-04 10:10:00,84.79,85.07,84.61,85.07,17500.0,70.2031,70.435,70.0541,70.435,17500.0
2008-09-04 10:15:00,85.06,85.06,84.55,84.57,8700.0,70.4267,70.4267,70.0044,70.021,8700.0
2008-09-04 10:20:00,84.57,84.7,84.5,84.52,25600.0,70.021,70.1286,69.963,69.9796,25600.0
2008-09-04 10:25:00,84.56,84.6,84.48,84.6,8600.0,70.0127,70.0458,69.9465,70.0458,8600.0
2008-09-04 10:30:00,84.61,84.61,83.95,84.08,34900.0,70.0541,70.0541,69.5077,69.6153,34900.0
2008-09-04 10:35:00,84.08,84.33,83.95,84.08,30900.0,69.6153,69.8223,69.5077,69.6153,30900.0
2008-09-04 10:40:00,84.09,84.1,83.9,84.04,25600.0,69.6236,69.6319,69.4663,69.5822,25600.0
2008-09-04 10:45:00,84.04,84.36,83.92,84.09,24000.0,69.5822,69.8471,69.4828,69.6236,24000.0
2008-09-04 10:50:00,84.04,84.15,84.0,84.12,25200.0,69.5822,69.6732,69.5491,69.6484,25200.0
2008-09-04 10:55:00,84.07,84.35,84.02,84.29,23200.0,69.607,69.8388,69.5656,69.7892,23200.0
2008-09-04 11:00:00,84.28,84.28,84.0,84.15,38900.0,69.7809,69.7809,69.5491,69.6732,38900.0
2008-09-04 11:05:00,84.13,84.21,84.08,84.1,15500.0,69.6567,69.7229,69.6153,69.6319,15500.0
2008-09-04 11:10:00,84.15,84.26,84.0,84.26,12600.0,69.6732,69.7643,69.5491,69.7643,12600.0
2008-09-04 11:15:00,84.2,84.21,84.0,84.1,22200.0,69.7146,69.7229,69.5491,69.6319,22200.0
2008-09-04 11:20:00,84.16,84.26,83.85,83.91,29700.0,69.6815,69.7643,69.4249,69.4745,29700.0
2008-09-04 11:25:00,83.9,84.03,83.88,83.95,16900.0,69.4663,69.5739,69.4497,69.5077,16900.0
2008-09-04 11:30:00,83.98,84.02,83.8,83.82,13500.0,69.5325,69.5656,69.3835,69.4,13500.0
2008-09-04 11:35:00,83.84,83.85,83.77,83.83,14200.0,69.4166,69.4249,69.3586,69.4083,14200.0
2008-09-04 11:40:00,83.81,83.91,83.71,83.79,18800.0,69.3917,69.4745,69.3089,69.3752,18800.0
2008-09-04 11:45:00,83.77,83.82,83.7,83.78,21100.0,69.3586,69.4,69.3007,69.3669,21100.0
2008-09-04 11:50:00,83.76,83.91,83.75,83.75,22500.0,69.3503,69.4745,69.3421,69.3421,22500.0
2008-09-04 11:55:00,83.76,83.76,83.51,83.51,16200.0,69.3503,69.3503,69.1434,69.1434,16200.0
2008-09-04 12:00:00,83.51,83.75,83.51,83.66,17300.0,69.1434,69.3421,69.1434,69.2675,17300.0
2008-09-04 12:05:00,83.64,83.72,83.56,83.66,12000.0,69.251,69.3172,69.1847,69.2675,12000.0
2008-09-04 12:10:00,83.66,83.7,83.5,83.65,21500.0,69.2675,69.3007,69.1351,69.2593,21500.0
2008-09-04 12:15:00,83.62,83.81,83.59,83.67,24200.0,69.2344,69.3917,69.2096,69.2758,24200.0
2008-09-04 12:20:00,83.72,83.78,83.55,83.61,11800.0,69.3172,69.3669,69.1765,69.2261,11800.0
2008-09-04 12:25:00,83.56,83.56,83.35,83.41,20100.0,69.1847,69.1847,69.0109,69.0606,20100.0
2008-09-04 12:30:00,83.37,83.41,83.19,83.37,34600.0,69.0274,69.0606,68.8784,69.0274,34600.0
2008-09-04 12:35:00,83.35,83.48,83.28,83.33,14600.0,69.0109,69.1185,68.9529,68.9943,14600.0
2008-09-04 12:40:00,83.33,83.39,83.23,83.26,13600.0,68.9943,69.044,68.9115,68.9364,13600.0
2008-09-04 12:45:00,83.27,83.28,83.02,83.05,9300.0,68.9446,68.9529,68.7376,68.7625,9300.0
2008-09-04 12:50:00,83.07,83.15,82.87,82.89,25500.0,68.779,68.8453,68.6135,68.63,25500.0
2008-09-04 12:55:00,82.91,82.98,82.9,82.98,16000.0,68.6466,68.7045,68.6383,68.7045,16000.0
2008-09-04 13:00:00,82.96,83.06,82.89,82.92,178100.0,68.688,68.7708,68.63,68.6549,178100.0
2008-09-04 13:05:00,82.9,82.9,82.74,82.86,16100.0,68.6383,68.6383,68.5058,68.6052,16100.0
2008-09-04 13:10:00,82.87,83.01,82.85,82.88,12100.0,68.6135,68.7294,68.5969,68.6217,12100.0
2008-09-04 13:15:00,82.91,82.96,82.79,82.83,7300.0,68.6466,68.688,68.5472,68.5803,7300.0
2008-09-04 13:20:00,82.83,82.87,82.63,82.66,20700.0,68.5803,68.6135,68.4147,68.4396,20700.0
2008-09-04 13:25:00,82.6,82.62,82.47,82.56,19700.0,68.3899,68.4065,68.2823,68.3568,19700.0
2008-09-04 13:30:00,82.56,82.57,82.35,82.46,23500.0,68.3568,68.3651,68.1829,68.274,23500.0
2008-09-04 13:35:00,82.5,82.78,82.49,82.78,10000.0,68.3071,68.5389,68.2988,68.5389,10000.0
2008-09-04 13:40:00,82.79,82.79,82.69,82.77,7000.0,68.5472,68.5472,68.4644,68.5307,7000.0
2008-09-04 13:45:00,82.79,82.79,82.63,82.75,8200.0,68.5472,68.5472,68.4147,68.5141,8200.0
2008-09-04 13:50:00,82.75,82.8,82.64,82.78,11700.0,68.5141,68.5555,68.423,68.5389,11700.0
2008-09-04 13:55:00,82.78,82.9,82.75,82.88,7800.0,68.5389,68.6383,68.5141,68.6217,7800.0
2008-09-04 14:00:00,82.9,82.9,82.62,82.68,11000.0,68.6383,68.6383,68.4065,68.4561,11000.0
2008-09-04 14:05:00,82.65,82.72,82.43,82.43,22800.0,68.4313,68.4893,68.2491,68.2491,22800.0
2008-09-04 14:10:00,82.5,82.61,82.3,82.56,29700.0,68.3071,68.3982,68.1415,68.3568,29700.0
2008-09-04 14:15:00,82.51,82.61,82.49,82.52,13300.0,68.3154,68.3982,68.2988,68.3237,13300.0
2008-09-04 14:20:00,82.51,82.7,82.46,82.55,25200.0,68.3154,68.4727,68.274,68.3485,25200.0
2008-09-04 14:25:00,82.55,82.86,82.54,82.73,17400.0,68.3485,68.6052,68.3402,68.4975,17400.0
2008-09-04 14:30:00,82.74,82.79,82.65,82.67,18400.0,68.5058,68.5472,68.4313,68.4479,18400.0
2008-09-04 14:35:00,82.67,82.87,82.67,82.87,19500.0,68.4479,68.6135,68.4479,68.6135,19500.0
2008-09-04 14:40:00,82.86,83.0,82.86,82.95,14300.0,68.6052,68.7211,68.6052,68.6797,14300.0
2008-09-04 14:45:00,82.93,82.93,82.74,82.85,16300.0,68.6631,68.6631,68.5058,68.5969,16300.0
2008-09-04 14:50:00,82.85,82.88,82.74,82.81,19600.0,68.5969,68.6217,68.5058,68.5638,19600.0
2008-09-04 14:55:00,82.81,83.02,82.72,83.02,21800.0,68.5638,68.7376,68.4893,68.7376,21800.0
2008-09-04 15:00:00,83.05,83.1,82.97,82.98,26400.0,68.7625,68.8039,68.6963,68.7045,26400.0
2008-09-04 15:05:00,82.99,83.14,82.92,82.96,32200.0,68.7128,68.837,68.6549,68.688,32200.0
2008-09-04 15:10:00,82.93,83.21,82.93,83.09,30000.0,68.6631,68.895,68.6631,68.7956,30000.0
2008-09-04 15:15:00,83.05,83.28,83.0,83.01,35100.0,68.7625,68.9529,68.7211,68.7294,35100.0
2008-09-04 15:20:00,83.01,83.01,82.67,82.72,32000.0,68.7294,68.7294,68.4479,68.4893,32000.0
2008-09-04 15:25:00,82.74,83.02,82.74,82.92,34200.0,68.5058,68.7376,68.5058,68.6549,34200.0
2008-09-04 15:30:00,82.9,83.18,82.85,83.16,38500.0,68.6383,68.8701,68.5969,68.8536,38500.0
2008-09-04 15:35:00,83.17,83.19,82.85,82.86,33500.0,68.8618,68.8784,68.5969,68.6052,33500.0
2008-09-04 15:40:00,82.87,83.02,82.69,83.0,86700.0,68.6135,68.7376,68.4644,68.7211,86700.0
2008-09-04 15:45:00,83.0,83.16,82.88,83.12,81500.0,68.7211,68.8536,68.6217,68.8204,81500.0
2008-09-04 15:50:00,83.12,83.18,82.99,83.01,86200.0,68.8204,68.8701,68.7128,68.7294,86200.0
2008-09-04 15:55:00,83.0,83.07,82.66,82.72,140400.0,68.7211,68.779,68.4396,68.4893,140400.0
2008-09-05 09:30:00,82.3,82.4,81.7,82.17,30700.0,68.1415,68.2243,67.6447,68.0339,30700.0
2008-09-05 09:35:00,82.13,82.34,81.94,81.96,49700.0,68.0008,68.1746,67.8434,67.86,49700.0
2008-09-05 09:40:00,81.95,82.81,81.85,82.74,52500.0,67.8517,68.5638,67.7689,68.5058,52500.0
2008-09-05 09:45:00,82.75,82.75,82.03,82.05,38300.0,68.5141,68.5141,67.918,67.9345,38300.0
2008-09-05 09:50:00,82.05,82.19,81.89,82.11,52500.0,67.9345,68.0504,67.802,67.9842,52500.0
2008-09-05 09:55:00,82.09,82.13,81.86,81.9,39900.0,67.9676,68.0008,67.7772,67.8103,39900.0
2008-09-05 10:00:00,81.9,82.24,81.85,82.17,36600.0,67.8103,68.0918,67.7689,68.0339,36600.0
2008-09-05 10:05:00,82.21,82.22,81.5,81.6,50200.0,68.067,68.0753,67.4791,67.5619,50200.0
2008-09-05 10:10:00,81.6,81.6,80.92,80.92,66000.0,67.5619,67.5619,66.9989,66.9989,66000.0
2008-09-05 10:15:00,80.96,81.31,80.96,81.11,74500.0,67.032,67.3218,67.032,67.1562,74500.0
2008-09-05 10:20:00,81.1,81.18,80.95,80.99,58400.0,67.148,67.2142,67.0238,67.0569,58400.0
2008-09-05 10:25:00,81.01,81.35,80.99,81.13,37100.0,67.0734,67.3549,67.0569,67.1728,37100.0
2008-09-05 10:30:00,81.15,81.35,81.02,81.11,22000.0,67.1894,67.3549,67.0817,67.1562,22000.0
2008-09-05 10:35:00,81.11,81.45,81.11,81.32,19900.0,67.1562,67.4377,67.1562,67.3301,19900.0
2008-09-05 10:40:00,81.29,81.42,81.2,81.33,30800.0,67.3053,67.4129,67.2308,67.3384,30800.0
2008-09-05 10:45:00,81.37,81.43,80.93,80.99,26600.0,67.3715,67.4212,67.0072,67.0569,26600.0
2008-09-05 10:50:00,81.0,81.17,80.84,80.89,39800.0,67.0652,67.2059,66.9327,66.9741,39800.0
2008-09-05 10:55:00,80.9,80.92,80.59,80.74,35400.0,66.9824,66.9989,66.7257,66.8499,35400.0
2008-09-05 11:00:00,80.76,80.84,80.52,80.75,14100.0,66.8664,66.9327,66.6677,66.8582,14100.0
2008-09-05 11:05:00,80.76,81.02,80.76,80.93,19700.0,66.8664,67.0817,66.8664,67.0072,19700.0
2008-09-05 11:10:00,80.9,80.99,80.7,80.8,29700.0,66.9824,67.0569,66.8168,66.8996,29700.0
2008-09-05 11:15:00,80.8,80.99,80.8,80.87,9600.0,66.8996,67.0569,66.8996,66.9575,9600.0
2008-09-05 11:20:00,80.89,81.1,80.83,81.08,26900.0,66.9741,67.148,66.9244,67.1314,26900.0
2008-09-05 11:25:00,81.06,81.32,81.06,81.27,23300.0,67.1148,67.3301,67.1148,67.2887,23300.0
2008-09-05 11:30:00,81.3,81.31,81.08,81.14,8000.0,67.3135,67.3218,67.1314,67.1811,8000.0
2008-09-05 11:35:00,81.11,81.39,81.11,81.16,23700.0,67.1562,67.3881,67.1562,67.1976,23700.0
2008-09-05 11:40:00,81.22,81.49,81.22,81.36,20000.0,67.2473,67.4709,67.2473,67.3632,20000.0
2008-09-05 11:45:00,81.38,81.57,81.28,81.52,30100.0,67.3798,67.5371,67.297,67.4957,30100.0
2008-09-05 11:50:00,81.52,81.87,81.4,81.76,35600.0,67.4957,67.7855,67.3963,67.6944,35600.0
2008-09-05 11:55:00,81.75,81.97,81.73,81.91,27300.0,67.6861,67.8683,67.6696,67.8186,27300.0
2008-09-05 12:00:00,81.92,82.07,81.82,81.83,24400.0,67.8269,67.9511,67.7441,67.7524,24400.0
2008-09-05 12:05:00,81.83,81.96,81.76,81.83,12700.0,67.7524,67.86,67.6944,67.7524,12700.0
2008-09-05 12:10:00,81.8,81.82,81.6,81.69,10000.0,67.7275,67.7441,67.5619,67.6365,10000.0
2008-09-05 12:15:00,81.67,81.78,81.61,81.68,8400.0,67.6199,67.711,67.5702,67.6282,8400.0
2008-09-05 12:20:00,81.64,81.67,81.53,81.58,10200.0,67.5951,67.6199,67.504,67.5454,10200.0
2008-09-05 12:25:00,81.61,82.02,81.56,82.02,10900.0,67.5702,67.9097,67.5288,67.9097,10900.0
2008-09-05 12:30:00,82.03,82.22,81.72,81.74,23800.0,67.918,68.0753,67.6613,67.6779,23800.0
2008-09-05 12:35:00,81.72,82.0,81.68,81.94,11500.0,67.6613,67.8931,67.6282,67.8434,11500.0
2008-09-05 12:40:00,81.95,81.95,81.59,81.76,8500.0,67.8517,67.8517,67.5537,67.6944,8500.0
2008-09-05 12:45:00,81.79,81.99,81.75,81.81,10000.0,67.7193,67.8848,67.6861,67.7358,10000.0
2008-09-05 12:50:00,81.78,81.97,81.54,81.84,11700.0,67.711,67.8683,67.5123,67.7606,11700.0
2008-09-05 12:55:00,81.83,81.83,81.43,81.58,15100.0,67.7524,67.7524,67.4212,67.5454,15100.0
2008-09-05 13:00:00,81.56,81.59,81.37,81.4,8500.0,67.5288,67.5537,67.3715,67.3963,8500.0
2008-09-05 13:05:00,81.39,81.78,81.39,81.74,12400.0,67.3881,67.711,67.3881,67.6779,12400.0
2008-09-05 13:10:00,81.74,81.9,81.73,81.9,15100.0,67.6779,67.8103,67.6696,67.8103,15100.0
2008-09-05 13:15:00,81.93,82.07,81.82,81.86,21600.0,67.8352,67.9511,67.7441,67.7772,21600.0
2008-09-05 13:20:00,81.87,82.01,81.83,81.9,19400.0,67.7855,67.9014,67.7524,67.8103,19400.0
2008-09-05 13:25:00,81.89,81.95,81.87,81.87,4600.0,67.802,67.8517,67.7855,67.7855,4600.0
2008-09-05 13:30:00,81.87,82.09,81.72,81.8,130800.0,67.7855,67.9676,67.6613,67.7275,130800.0
2008-09-05 13:35:00,81.8,81.85,81.54,81.64,65000.0,67.7275,67.7689,67.5123,67.5951,65000.0
2008-09-05 13:40:00,81.65,81.88,81.65,81.87,14500.0,67.6033,67.7938,67.6033,67.7855,14500.0
2008-09-05 13:45:00,81.88,81.88,81.73,81.78,7500.0,67.7938,67.7938,67.6696,67.711,7500.0
2008-09-05 13:50:00,81.71,81.78,81.58,81.78,5700.0,67.653,67.711,67.5454,67.711,5700.0
2008-09-05 13:55:00,81.79,82.01,81.77,82.01,6700.0,67.7193,67.9014,67.7027,67.9014,6700.0
2008-09-05 14:00:00,81.99,81.99,81.58,81.7,20700.0,67.8848,67.8848,67.5454,67.6447,20700.0
2008-09-05 14:05:00,81.72,81.87,81.7,81.8,6900.0,67.6613,67.7855,67.6447,67.7275,6900.0
2008-09-05 14:10:00,81.8,81.91,81.64,81.91,18800.0,67.7275,67.8186,67.5951,67.8186,18800.0
2008-09-05 14:15:00,81.89,81.94,81.74,81.94,12900.0,67.802,67.8434,67.6779,67.8434,12900.0
2008-09-05 14:20:00,81.98,82.09,81.77,81.77,18000.0,67.8766,67.9676,67.7027,67.7027,18000.0
2008-09-05 14:25:00,81.79,81.89,81.74,81.86,8300.0,67.7193,67.802,67.6779,67.7772,8300.0
2008-09-05 14:30:00,81.9,81.99,81.81,81.86,13000.0,67.8103,67.8848,67.7358,67.7772,13000.0
2008-09-05 14:35:00,81.88,82.06,81.8,81.87,15200.0,67.7938,67.9428,67.7275,67.7855,15200.0
2008-09-05 14:40:00,81.86,81.95,81.78,81.95,14900.0,67.7772,67.8517,67.711,67.8517,14900.0
2008-09-05 14:45:00,81.91,82.06,81.81,82.0,13200.0,67.8186,67.9428,67.7358,67.8931,13200.0
2008-09-05 14:50:00,81.99,82.11,81.95,82.06,13800.0,67.8848,67.9842,67.8517,67.9428,13800.0
2008-09-05 14:55:00,82.08,82.34,82.07,82.18,13500.0,67.9594,68.1746,67.9511,68.0422,13500.0
2008-09-05 15:00:00,82.15,82.18,81.97,82.11,22800.0,68.0173,68.0422,67.8683,67.9842,22800.0
2008-09-05 15:05:00,82.12,82.24,82.0,82.03,29000.0,67.9925,68.0918,67.8931,67.918,29000.0
2008-09-05 15:10:00,82.01,82.01,81.88,81.95,16700.0,67.9014,67.9014,67.7938,67.8517,16700.0
2008-09-05 15:15:00,81.92,82.15,81.91,82.12,11100.0,67.8269,68.0173,67.8186,67.9925,11100.0
2008-09-05 15:20:00,82.11,82.12,81.83,81.96,30200.0,67.9842,67.9925,67.7524,67.86,30200.0
2008-09-05 15:25:00,81.99,82.11,81.87,81.98,16900.0,67.8848,67.9842,67.7855,67.8766,16900.0
2008-09-05 15:30:00,82.01,82.08,81.91,82.01,14400.0,67.9014,67.9594,67.8186,67.9014,14400.0
2008-09-05 15:35:00,82.02,82.15,82.0,82.14,24200.0,67.9097,68.0173,67.8931,68.009,24200.0
2008-09-05 15:40:00,82.13,82.33,81.99,82.31,39000.0,68.0008,68.1664,67.8848,68.1498,39000.0
2008-09-05 15:45:00,82.33,82.4,82.2,82.29,42100.0,68.1664,68.2243,68.0587,68.1332,42100.0
2008-09-05 15:50:00,82.28,82.56,82.22,82.47,82400.0,68.125,68.3568,68.0753,68.2823,82400.0
2008-09-05 15:55:00,82.44,82.47,82.16,82.16,73400.0,68.2574,68.2823,68.0256,68.0256,73400.0
2008-09-08 09:30:00,83.97,84.58,83.34,84.5,43500.0,69.6143,70.12,69.092,70.0537,43500.0
2008-09-08 09:35:00,84.51,84.62,84.35,84.47,48800.0,70.062,70.1532,69.9294,70.0289,48800.0
2008-09-08 09:40:00,84.49,84.64,84.11,84.25,37300.0,70.0454,70.1698,69.7304,69.8465,37300.0
2008-09-08 09:45:00,84.27,84.3,84.0,84.14,76100.0,69.863,69.8879,69.6392,69.7553,76100.0
2008-09-08 09:50:00,84.11,84.13,83.69,83.7,47300.0,69.7304,69.747,69.3822,69.3905,47300.0
2008-09-08 09:55:00,83.74,84.14,83.74,83.96,31000.0,69.4237,69.7553,69.4237,69.606,31000.0
2008-09-08 10:00:00,83.99,84.23,83.82,84.17,39700.0,69.6309,69.8299,69.49,69.7801,39700.0
2008-09-08 10:05:00,84.19,84.3,84.03,84.28,36600.0,69.7967,69.8879,69.6641,69.8713,36600.0
2008-09-08 10:10:00,84.28,84.44,84.11,84.27,39200.0,69.8713,70.004,69.7304,69.863,39200.0
2008-09-08 10:15:00,84.24,84.29,83.91,84.12,21300.0,69.8382,69.8796,69.5646,69.7387,21300.0
2008-09-08 10:20:00,84.12,84.46,84.1,84.4,28500.0,69.7387,70.0206,69.7221,69.9708,28500.0
2008-09-08 10:25:00,84.39,84.46,84.15,84.2,17000.0,69.9625,70.0206,69.7636,69.805,17000.0
2008-09-08 10:30:00,84.22,84.55,84.22,84.51,19400.0,69.8216,70.0952,69.8216,70.062,19400.0
2008-09-08 10:35:00,84.54,84.98,84.45,84.98,23200.0,70.0869,70.4517,70.0123,70.4517,23200.0
2008-09-08 10:40:00,84.96,85.02,84.84,84.87,30300.0,70.4351,70.4848,70.3356,70.3605,30300.0
2008-09-08 10:45:00,84.85,85.09,84.8,85.03,15900.0,70.3439,70.5429,70.3024,70.4931,15900.0
2008-09-08 10:50:00,85.02,85.03,84.38,84.4,26400.0,70.4848,70.4931,69.9542,69.9708,26400.0
2008-09-08 10:55:00,84.4,84.73,84.04,84.04,28000.0,69.9708,70.2444,69.6724,69.6724,28000.0
2008-09-08 11:00:00,84.0,84.38,83.31,84.29,82600.0,69.6392,69.9542,69.0672,69.8796,82600.0
2008-09-08 11:05:00,84.28,84.52,83.97,84.16,184600.0,69.8713,70.0703,69.6143,69.7719,184600.0
2008-09-08 11:10:00,84.16,84.75,84.15,84.68,32700.0,69.7719,70.261,69.7636,70.203,32700.0
2008-09-08 11:15:00,84.64,84.73,84.36,84.56,23200.0,70.1698,70.2444,69.9377,70.1035,23200.0
2008-09-08 11:20:00,84.55,84.73,84.54,84.65,17600.0,70.0952,70.2444,70.0869,70.1781,17600.0
2008-09-08 11:25:00,84.65,84.73,84.0,84.08,32500.0,70.1781,70.2444,69.6392,69.7055,32500.0
2008-09-08 11:30:00,84.09,84.53,84.09,84.46,17400.0,69.7138,70.0786,69.7138,70.0206,17400.0
2008-09-08 11:35:00,84.43,84.85,84.38,84.62,18000.0,69.9957,70.3439,69.9542,70.1532,18000.0
2008-09-08 11:40:00,84.58,84.72,84.29,84.47,17900.0,70.12,70.2361,69.8796,70.0289,17900.0
2008-09-08 11:45:00,84.46,84.62,84.35,84.51,21100.0,70.0206,70.1532,69.9294,70.062,21100.0
2008-09-08 11:50:00,84.47,84.74,84.24,84.26,21300.0,70.0289,70.2527,69.8382,69.8548,21300.0
2008-09-08 11:55:00,84.31,84.41,83.93,84.41,30700.0,69.8962,69.9791,69.5812,69.9791,30700.0
2008-09-08 12:00:00,84.4,84.66,84.18,84.18,36600.0,69.9708,70.1864,69.7884,69.7884,36600.0
2008-09-08 12:05:00,84.19,84.24,83.81,83.9,34500.0,69.7967,69.8382,69.4817,69.5563,34500.0
2008-09-08 12:10:00,83.89,84.0,83.75,83.96,18500.0,69.548,69.6392,69.4319,69.606,18500.0
2008-09-08 12:15:00,83.98,84.3,83.98,84.3,53900.0,69.6226,69.8879,69.6226,69.8879,53900.0
2008-09-08 12:20:00,84.29,84.34,84.08,84.13,16400.0,69.8796,69.9211,69.7055,69.747,16400.0
2008-09-08 12:25:00,84.08,84.42,84.08,84.32,90700.0,69.7055,69.9874,69.7055,69.9045,90700.0
2008-09-08 12:30:00,84.35,84.83,84.33,84.67,124500.0,69.9294,70.3273,69.9128,70.1947,124500.0
2008-09-08 12:35:00,84.66,84.67,84.53,84.61,10300.0,70.1864,70.1947,70.0786,70.1449,10300.0
2008-09-08 12:40:00,84.61,84.8,84.53,84.53,14500.0,70.1449,70.3024,70.0786,70.0786,14500.0
2008-09-08 12:45:00,84.53,85.0,84.52,84.78,38600.0,70.0786,70.4682,70.0703,70.2859,38600.0
2008-09-08 12:50:00,84.82,84.85,84.66,84.85,17300.0,70.319,70.3439,70.1864,70.3439,17300.0
2008-09-08 12:55:00,84.86,84.95,84.84,84.94,22800.0,70.3522,70.4268,70.3356,70.4185,22800.0
2008-09-08 13:00:00,84.94,84.99,84.82,84.83,16800.0,70.4185,70.46,70.319,70.3273,16800.0
2008-09-08 13:05:00,84.83,84.83,84.25,84.25,24700.0,70.3273,70.3273,69.8465,69.8465,24700.0
2008-09-08 13:10:00,84.26,84.4,84.19,84.39,36400.0,69.8548,69.9708,69.7967,69.9625,36400.0
2008-09-08 13:15:00,84.37,84.38,84.22,84.38,10000.0,69.946,69.9542,69.8216,69.9542,10000.0
2008-09-08 13:20:00,84.4,84.49,84.28,84.45,10600.0,69.9708,70.0454,69.8713,70.0123,10600.0
2008-09-08 13:25:00,84.48,84.54,84.32,84.45,11500.0,70.0371,70.0869,69.9045,70.0123,11500.0
2008-09-08 13:30:00,84.44,84.48,84.19,84.27,13500.0,70.004,70.0371,69.7967,69.863,13500.0
2008-09-08 13:35:00,84.27,84.45,84.16,84.16,12900.0,69.863,70.0123,69.7719,69.7719,12900.0
2008-09-08 13:40:00,84.17,84.17,83.97,84.06,9400.0,69.7801,69.7801,69.6143,69.6889,9400.0
2008-09-08 13:45:00,84.11,84.18,83.95,83.95,13300.0,69.7304,69.7884,69.5978,69.5978,13300.0
2008-09-08 13:50:00,83.96,83.96,83.7,83.74,17000.0,69.606,69.606,69.3905,69.4237,17000.0
2008-09-08 13:55:00,83.73,83.85,83.46,83.56,31100.0,69.4154,69.5149,69.1915,69.2744,31100.0
2008-09-08 14:00:00,83.57,84.1,83.46,83.97,31900.0,69.2827,69.7221,69.1915,69.6143,31900.0
2008-09-08 14:05:00,84.0,84.05,83.86,83.92,25200.0,69.6392,69.6807,69.5231,69.5729,25200.0
2008-09-08 14:10:00,83.92,84.23,83.78,84.12,24500.0,69.5729,69.8299,69.4568,69.7387,24500.0
2008-09-08 14:15:00,84.1,84.1,83.92,83.96,14000.0,69.7221,69.7221,69.5729,69.606,14000.0
2008-09-08 14:20:00,83.94,84.19,83.84,84.16,16600.0,69.5895,69.7967,69.5066,69.7719,16600.0
2008-09-08 14:25:00,84.13,84.24,84.11,84.23,9500.0,69.747,69.8382,69.7304,69.8299,9500.0
2008-09-08 14:30:00,84.27,84.35,84.05,84.12,21900.0,69.863,69.9294,69.6807,69.7387,21900.0
2008-09-08 14:35:00,84.11,84.35,84.11,84.25,12700.0,69.7304,69.9294,69.7304,69.8465,12700.0
2008-09-08 14:40:00,84.24,84.28,84.11,84.2,9200.0,69.8382,69.8713,69.7304,69.805,9200.0
2008-09-08 14:45:00,84.2,84.34,84.01,84.07,17800.0,69.805,69.9211,69.6475,69.6972,17800.0
2008-09-08 14:50:00,83.98,84.08,83.97,84.01,37200.0,69.6226,69.7055,69.6143,69.6475,37200.0
2008-09-08 14:55:00,84.0,84.05,83.81,83.93,20600.0,69.6392,69.6807,69.4817,69.5812,20600.0
2008-09-08 15:00:00,83.88,83.92,83.77,83.78,30200.0,69.5397,69.5729,69.4485,69.4568,30200.0
2008-09-08 15:05:00,83.77,83.84,83.53,83.6,31300.0,69.4485,69.5066,69.2496,69.3076,31300.0
2008-09-08 15:10:00,83.6,84.0,83.52,83.97,25300.0,69.3076,69.6392,69.2413,69.6143,25300.0
2008-09-08 15:15:00,83.98,84.17,83.91,84.11,24600.0,69.6226,69.7801,69.5646,69.7304,24600.0
2008-09-08 15:20:00,84.15,84.42,84.09,84.29,37900.0,69.7636,69.9874,69.7138,69.8796,37900.0
2008-09-08 15:25:00,84.27,84.52,84.27,84.47,24100.0,69.863,70.0703,69.863,70.0289,24100.0
2008-09-08 15:30:00,84.49,84.78,84.43,84.75,41600.0,70.0454,70.2859,69.9957,70.261,41600.0
2008-09-08 15:35:00,84.77,84.94,84.65,84.84,43700.0,70.2776,70.4185,70.1781,70.3356,43700.0
2008-09-08 15:40:00,84.87,84.98,84.64,84.77,53600.0,70.3605,70.4517,70.1698,70.2776,53600.0
2008-09-08 15:45:00,84.76,84.91,84.63,84.76,85600.0,70.2693,70.3936,70.1615,70.2693,85600.0
2008-09-08 15:50:00,84.77,84.78,84.56,84.59,97700.0,70.2776,70.2859,70.1035,70.1283,97700.0
2008-09-08 15:55:00,84.6,84.76,84.46,84.73,115200.0,70.1366,70.2693,70.0206,70.2444,115200.0
2008-09-09 09:30:00,84.63,85.99,84.39,85.59,58300.0,70.1615,71.289,69.9625,70.9574,58300.0
2008-09-09 09:35:00,85.59,85.68,85.34,85.5,57800.0,70.9574,71.032,70.7501,70.8828,57800.0
2008-09-09 09:40:00,85.49,85.75,85.25,85.32,42800.0,70.8745,71.09,70.6755,70.7335,42800.0
2008-09-09 09:45:00,85.29,85.97,85.23,85.91,52900.0,70.7087,71.2724,70.6589,71.2227,52900.0
2008-09-09 09:50:00,85.9,86.19,85.81,85.95,44300.0,71.2144,71.4548,71.1398,71.2558,44300.0
2008-09-09 09:55:00,85.95,86.41,85.88,86.32,44100.0,71.2558,71.6372,71.1978,71.5626,44100.0
2008-09-09 10:00:00,86.32,86.58,86.1,86.52,56300.0,71.5626,71.7781,71.3802,71.7284,56300.0
2008-09-09 10:05:00,86.51,86.57,86.29,86.4,30500.0,71.7201,71.7698,71.5377,71.6289,30500.0
2008-09-09 10:10:00,86.4,86.48,86.3,86.46,30600.0,71.6289,71.6952,71.546,71.6786,30600.0
2008-09-09 10:15:00,86.46,86.67,86.4,86.59,59000.0,71.6786,71.8527,71.6289,71.7864,59000.0
2008-09-09 10:20:00,86.58,86.71,86.54,86.6,103000.0,71.7781,71.8859,71.745,71.7947,103000.0
2008-09-09 10:25:00,86.61,86.76,86.56,86.7,55200.0,71.803,71.9274,71.7615,71.8776,55200.0
2008-09-09 10:30:00,86.7,86.79,86.68,86.75,46200.0,71.8776,71.9522,71.861,71.9191,46200.0
2008-09-09 10:35:00,86.75,86.78,86.45,86.62,172400.0,71.9191,71.9439,71.6704,71.8113,172400.0
2008-09-09 10:40:00,86.64,86.66,86.45,86.54,25700.0,71.8279,71.8444,71.6704,71.745,25700.0
2008-09-09 10:45:00,86.53,86.75,86.32,86.32,32600.0,71.7367,71.9191,71.5626,71.5626,32600.0
2008-09-09 10:50:00,86.35,86.38,86.25,86.35,33300.0,71.5874,71.6123,71.5045,71.5874,33300.0
2008-09-09 10:55:00,86.37,86.42,86.0,86.0,40400.0,71.604,71.6455,71.2973,71.2973,40400.0
2008-09-09 11:00:00,86.03,86.14,85.83,86.14,101700.0,71.3222,71.4133,71.1563,71.4133,101700.0
2008-09-09 11:05:00,86.13,86.14,85.95,86.04,25600.0,71.4051,71.4133,71.2558,71.3304,25600.0
2008-09-09 11:10:00,86.03,86.05,85.74,85.78,50100.0,71.3222,71.3387,71.0817,71.1149,50100.0
2008-09-09 11:15:00,85.78,85.9,85.5,85.77,47100.0,71.1149,71.2144,70.8828,71.1066,47100.0
2008-09-09 11:20:00,85.78,86.06,85.76,85.87,60500.0,71.1149,71.347,71.0983,71.1895,60500.0
2008-09-09 11:25:00,85.87,86.03,85.79,85.82,57200.0,71.1895,71.3222,71.1232,71.1481,57200.0
2008-09-09 11:30:00,85.81,85.82,85.64,85.67,14300.0,71.1398,71.1481,70.9988,71.0237,14300.0
2008-09-09 11:35:00,85.66,86.0,85.64,85.85,13900.0,71.0154,71.2973,70.9988,71.1729,13900.0
2008-09-09 11:40:00,85.85,85.87,85.71,85.8,12200.0,71.1729,71.1895,71.0569,71.1315,12200.0
2008-09-09 11:45:00,85.81,85.9,85.7,85.87,44100.0,71.1398,71.2144,71.0486,71.1895,44100.0
2008-09-09 11:50:00,85.87,85.91,85.8,85.83,24200.0,71.1895,71.2227,71.1315,71.1563,24200.0
2008-09-09 11:55:00,85.8,85.83,85.6,85.62,37500.0,71.1315,71.1563,70.9657,70.9822,37500.0
2008-09-09 12:00:00,85.6,85.73,85.6,85.62,38800.0,70.9657,71.0734,70.9657,70.9822,38800.0
2008-09-09 12:05:00,85.65,85.65,85.54,85.6,42300.0,71.0071,71.0071,70.9159,70.9657,42300.0
2008-09-09 12:10:00,85.6,85.7,85.29,85.42,81700.0,70.9657,71.0486,70.7087,70.8164,81700.0
2008-09-09 12:15:00,85.42,85.47,85.0,85.06,61300.0,70.8164,70.8579,70.4682,70.518,61300.0
2008-09-09 12:20:00,85.08,85.43,85.08,85.26,33500.0,70.5346,70.8247,70.5346,70.6838,33500.0
2008-09-09 12:25:00,85.3,85.4,85.16,85.21,16600.0,70.717,70.7999,70.6009,70.6423,16600.0
2008-09-09 12:30:00,85.19,85.21,85.0,85.14,34600.0,70.6258,70.6423,70.4682,70.5843,34600.0
2008-09-09 12:35:00,85.11,85.18,85.03,85.17,37100.0,70.5594,70.6175,70.4931,70.6092,37100.0
2008-09-09 12:40:00,85.12,85.25,84.94,85.25,21000.0,70.5677,70.6755,70.4185,70.6755,21000.0
2008-09-09 12:45:00,85.28,85.43,85.24,85.35,16400.0,70.7004,70.8247,70.6672,70.7584,16400.0
2008-09-09 12:50:00,85.29,85.39,85.09,85.11,35700.0,70.7087,70.7916,70.5429,70.5594,35700.0
2008-09-09 12:55:00,85.15,85.2,85.06,85.11,23800.0,70.5926,70.6341,70.518,70.5594,23800.0
2008-09-09 13:00:00,85.1,85.42,84.98,85.41,26900.0,70.5511,70.8164,70.4517,70.8082,26900.0
2008-09-09 13:05:00,85.38,85.72,85.21,85.52,128400.0,70.7833,71.0652,70.6423,70.8993,128400.0
2008-09-09 13:10:00,85.46,85.46,85.21,85.34,62400.0,70.8496,70.8496,70.6423,70.7501,62400.0
2008-09-09 13:15:00,85.34,85.44,85.2,85.29,21500.0,70.7501,70.833,70.6341,70.7087,21500.0
2008-09-09 13:20:00,85.28,85.39,85.1,85.1,20200.0,70.7004,70.7916,70.5511,70.5511,20200.0
2008-09-09 13:25:00,85.12,85.12,84.88,84.89,25800.0,70.5677,70.5677,70.3688,70.3771,25800.0
2008-09-09 13:30:00,84.89,85.04,84.73,85.01,34000.0,70.3771,70.5014,70.2444,70.4765,34000.0
2008-09-09 13:35:00,85.05,85.17,85.0,85.1,18700.0,70.5097,70.6092,70.4682,70.5511,18700.0
2008-09-09 13:40:00,85.15,85.29,85.1,85.22,32100.0,70.5926,70.7087,70.5511,70.6506,32100.0
2008-09-09 13:45:00,85.21,85.24,84.91,84.99,45100.0,70.6423,70.6672,70.3936,70.46,45100.0
2008-09-09 13:50:00,84.94,85.05,84.91,84.97,19700.0,70.4185,70.5097,70.3936,70.4434,19700.0
2008-09-09 13:55:00,84.97,85.08,84.9,84.98,27000.0,70.4434,70.5346,70.3853,70.4517,27000.0
2008-09-09 14:00:00,84.93,85.1,84.86,85.09,234500.0,70.4102,70.5511,70.3522,70.5429,234500.0
2008-09-09 14:05:00,85.09,85.18,84.97,85.16,235800.0,70.5429,70.6175,70.4434,70.6009,235800.0
2008-09-09 14:10:00,85.15,85.28,84.97,85.1,103700.0,70.5926,70.7004,70.4434,70.5511,103700.0
2008-09-09 14:15:00,85.15,85.21,84.99,85.09,34000.0,70.5926,70.6423,70.46,70.5429,34000.0
2008-09-09 14:20:00,85.1,85.15,84.86,85.04,32100.0,70.5511,70.5926,70.3522,70.5014,32100.0
2008-09-09 14:25:00,85.03,85.26,85.01,85.14,22100.0,70.4931,70.6838,70.4765,70.5843,22100.0
2008-09-09 14:30:00,85.14,85.14,84.77,84.77,38900.0,70.5843,70.5843,70.2776,70.2776,38900.0
2008-09-09 14:35:00,84.77,84.97,84.72,84.85,41700.0,70.2776,70.4434,70.2361,70.3439,41700.0
2008-09-09 14:40:00,84.86,85.05,84.81,84.92,26800.0,70.3522,70.5097,70.3107,70.4019,26800.0
2008-09-09 14:45:00,84.93,85.25,84.68,85.23,40400.0,70.4102,70.6755,70.203,70.6589,40400.0
2008-09-09 14:50:00,85.23,85.25,85.08,85.08,32500.0,70.6589,70.6755,70.5346,70.5346,32500.0
2008-09-09 14:55:00,85.1,85.19,84.88,85.03,47500.0,70.5511,70.6258,70.3688,70.4931,47500.0
2008-09-09 15:00:00,85.02,85.04,84.67,84.73,47300.0,70.4848,70.5014,70.1947,70.2444,47300.0
2008-09-09 15:05:00,84.68,84.79,84.44,84.52,114100.0,70.203,70.2941,70.004,70.0703,114100.0
2008-09-09 15:10:00,84.52,84.99,84.49,84.97,65500.0,70.0703,70.46,70.0454,70.4434,65500.0
2008-09-09 15:15:00,84.91,85.1,84.73,84.8,78000.0,70.3936,70.5511,70.2444,70.3024,78000.0
2008-09-09 15:20:00,84.7,84.9,84.64,84.83,62400.0,70.2195,70.3853,70.1698,70.3273,62400.0
2008-09-09 15:25:00,84.85,85.11,84.82,85.11,54200.0,70.3439,70.5594,70.319,70.5594,54200.0
2008-09-09 15:30:00,85.1,85.32,85.09,85.18,55500.0,70.5511,70.7335,70.5429,70.6175,55500.0
2008-09-09 15:35:00,85.18,85.2,84.95,85.14,45700.0,70.6175,70.6341,70.4268,70.5843,45700.0
2008-09-09 15:40:00,85.12,85.12,84.7,84.87,95300.0,70.5677,70.5677,70.2195,70.3605,95300.0
2008-09-09 15:45:00,84.89,84.99,84.79,84.79,63500.0,70.3771,70.46,70.2941,70.2941,63500.0
2008-09-09 15:50:00,84.78,84.93,84.78,84.92,112700.0,70.2859,70.4102,70.2859,70.4019,112700.0
2008-09-09 15:55:00,84.92,85.05,84.71,84.78,136800.0,70.4019,70.5097,70.2278,70.2859,136800.0
2008-09-10 09:30:00,87.39,88.68,87.28,88.3,263300.0,72.4496,73.5191,72.3585,73.2041,263300.0
2008-09-10 09:35:00,88.3,88.33,87.25,87.53,260000.0,73.2041,73.2289,72.3336,72.5657,260000.0
2008-09-10 09:40:00,87.46,87.51,86.51,86.55,221100.0,72.5077,72.5491,71.7201,71.7533,221100.0
2008-09-10 09:45:00,86.51,87.45,86.38,86.98,149200.0,71.7201,72.4994,71.6123,72.1097,149200.0
2008-09-10 09:50:00,87.0,87.18,86.59,86.68,97000.0,72.1263,72.2755,71.7864,71.861,97000.0
2008-09-10 09:55:00,86.69,86.87,86.24,86.25,106100.0,71.8693,72.0185,71.4963,71.5045,106100.0
2008-09-10 10:00:00,86.26,87.21,86.16,87.17,118100.0,71.5128,72.3004,71.4299,72.2673,118100.0
2008-09-10 10:05:00,87.18,87.65,87.17,87.4,137900.0,72.2755,72.6652,72.2673,72.4579,137900.0
2008-09-10 10:10:00,87.36,87.4,87.06,87.35,82300.0,72.4248,72.4579,72.1761,72.4165,82300.0
2008-09-10 10:15:00,87.35,87.58,87.19,87.44,78100.0,72.4165,72.6072,72.2838,72.4911,78100.0
2008-09-10 10:20:00,87.4,87.54,86.83,86.99,78100.0,72.4579,72.574,71.9854,72.118,78100.0
2008-09-10 10:25:00,87.0,87.33,86.91,87.12,41400.0,72.1263,72.3999,72.0517,72.2258,41400.0
2008-09-10 10:30:00,87.13,87.41,87.04,87.06,50300.0,72.2341,72.4662,72.1595,72.1761,50300.0
2008-09-10 10:35:00,87.04,87.25,86.71,86.88,101200.0,72.1595,72.3336,71.8859,72.0268,101200.0
2008-09-10 10:40:00,86.94,86.95,86.65,86.77,64000.0,72.0766,72.0849,71.8362,71.9356,64000.0
2008-09-10 10:45:00,86.76,86.88,86.72,86.78,50500.0,71.9274,72.0268,71.8942,71.9439,50500.0
2008-09-10 10:50:00,86.82,86.98,86.59,86.72,66100.0,71.9771,72.1097,71.7864,71.8942,66100.0
2008-09-10 10:55:00,86.73,86.8,86.53,86.77,46300.0,71.9025,71.9605,71.7367,71.9356,46300.0
2008-09-10 11:00:00,86.76,86.76,86.49,86.54,78100.0,71.9274,71.9274,71.7035,71.745,78100.0
2008-09-10 11:05:00,86.59,86.8,86.59,86.73,59800.0,71.7864,71.9605,71.7864,71.9025,59800.0
2008-09-10 11:10:00,86.72,86.76,86.5,86.65,58900.0,71.8942,71.9274,71.7118,71.8362,58900.0
2008-09-10 11:15:00,86.64,86.83,86.6,86.8,72700.0,71.8279,71.9854,71.7947,71.9605,72700.0
2008-09-10 11:20:00,86.79,87.01,86.74,86.9,70300.0,71.9522,72.1346,71.9108,72.0434,70300.0
2008-09-10 11:25:00,86.86,87.0,86.73,86.98,43800.0,72.0103,72.1263,71.9025,72.1097,43800.0
2008-09-10 11:30:00,86.97,87.09,86.74,86.92,99000.0,72.1015,72.2009,71.9108,72.06,99000.0
2008-09-10 11:35:00,86.92,87.01,86.9,86.93,52200.0,72.06,72.1346,72.0434,72.0683,52200.0
2008-09-10 11:40:00,86.95,87.26,86.82,87.2,56700.0,72.0849,72.3419,71.9771,72.2921,56700.0
2008-09-10 11:45:00,87.18,87.26,86.94,87.26,106300.0,72.2755,72.3419,72.0766,72.3419,106300.0
2008-09-10 11:50:00,87.26,87.37,87.2,87.35,46600.0,72.3419,72.4331,72.2921,72.4165,46600.0
2008-09-10 11:55:00,87.31,87.54,87.16,87.42,57800.0,72.3833,72.574,72.259,72.4745,57800.0
2008-09-10 12:00:00,87.42,87.53,87.29,87.43,55100.0,72.4745,72.5657,72.3667,72.4828,55100.0
2008-09-10 12:05:00,87.46,87.65,87.42,87.54,84300.0,72.5077,72.6652,72.4745,72.574,84300.0
2008-09-10 12:10:00,87.56,87.8,87.48,87.48,129100.0,72.5906,72.7896,72.5243,72.5243,129100.0
2008-09-10 12:15:00,87.44,87.96,87.42,87.83,64000.0,72.4911,72.9222,72.4745,72.8144,64000.0
2008-09-10 12:20:00,87.8,87.8,87.23,87.23,51200.0,72.7896,72.7896,72.317,72.317,51200.0
2008-09-10 12:25:00,87.2,87.47,87.19,87.45,20200.0,72.2921,72.516,72.2838,72.4994,20200.0
2008-09-10 12:30:00,87.42,87.66,87.38,87.42,15900.0,72.4745,72.6735,72.4414,72.4745,15900.0
2008-09-10 12:35:00,87.49,87.8,87.49,87.78,35300.0,72.5326,72.7896,72.5326,72.773,35300.0
2008-09-10 12:40:00,87.77,87.87,87.74,87.75,41500.0,72.7647,72.8476,72.7398,72.7481,41500.0
2008-09-10 12:45:00,87.78,87.83,87.72,87.78,71400.0,72.773,72.8144,72.7232,72.773,71400.0
2008-09-10 12:50:00,87.78,87.88,87.71,87.88,40100.0,72.773,72.8559,72.7149,72.8559,40100.0
2008-09-10 12:55:00,87.86,87.88,87.64,87.67,61900.0,72.8393,72.8559,72.6569,72.6818,61900.0
2008-09-10 13:00:00,87.66,87.66,87.5,87.59,17600.0,72.6735,72.6735,72.5408,72.6155,17600.0
2008-09-10 13:05:00,87.61,87.69,87.5,87.51,20200.0,72.632,72.6984,72.5408,72.5491,20200.0
2008-09-10 13:10:00,87.51,87.68,87.42,87.53,39900.0,72.5491,72.6901,72.4745,72.5657,39900.0
2008-09-10 13:15:00,87.51,87.77,87.5,87.77,25000.0,72.5491,72.7647,72.5408,72.7647,25000.0
2008-09-10 13:20:00,87.73,88.0,87.73,87.92,25100.0,72.7315,72.9554,72.7315,72.889,25100.0
2008-09-10 13:25:00,87.9,87.92,87.79,87.81,12400.0,72.8725,72.889,72.7813,72.7978,12400.0
2008-09-10 13:30:00,87.78,87.9,87.7,87.74,23300.0,72.773,72.8725,72.7066,72.7398,23300.0
2008-09-10 13:35:00,87.74,87.97,87.69,87.9,66600.0,72.7398,72.9305,72.6984,72.8725,66600.0
2008-09-10 13:40:00,87.9,87.99,87.83,87.94,53600.0,72.8725,72.9471,72.8144,72.9056,53600.0
2008-09-10 13:45:00,87.95,88.11,87.91,88.04,28300.0,72.9139,73.0466,72.8807,72.9885,28300.0
2008-09-10 13:50:00,88.03,88.09,87.94,88.08,44700.0,72.9802,73.03,72.9056,73.0217,44700.0
2008-09-10 13:55:00,88.06,88.08,87.9,87.9,19600.0,73.0051,73.0217,72.8725,72.8725,19600.0
2008-09-10 14:00:00,87.97,88.14,87.85,87.91,38900.0,72.9305,73.0714,72.831,72.8807,38900.0
2008-09-10 14:05:00,87.86,88.36,87.83,88.33,34300.0,72.8393,73.2538,72.8144,73.2289,34300.0
2008-09-10 14:10:00,88.32,88.45,88.22,88.43,38500.0,73.2207,73.3284,73.1377,73.3118,38500.0
2008-09-10 14:15:00,88.45,88.76,88.44,88.64,77500.0,73.3284,73.5854,73.3201,73.4859,77500.0
2008-09-10 14:20:00,88.63,88.69,88.49,88.49,48200.0,73.4777,73.5274,73.3616,73.3616,48200.0
2008-09-10 14:25:00,88.48,88.75,88.48,88.6,34900.0,73.3533,73.5771,73.3533,73.4528,34900.0
2008-09-10 14:30:00,88.57,88.93,88.54,88.84,38200.0,73.4279,73.7264,73.403,73.6518,38200.0
2008-09-10 14:35:00,88.82,88.96,88.68,88.9,62900.0,73.6352,73.7512,73.5191,73.7015,62900.0
2008-09-10 14:40:00,88.96,89.0,88.78,88.93,22400.0,73.7512,73.7844,73.602,73.7264,22400.0
2008-09-10 14:45:00,88.96,89.1,88.89,89.0,31200.0,73.7512,73.8673,73.6932,73.7844,31200.0
2008-09-10 14:50:00,88.97,88.98,88.75,88.85,28000.0,73.7595,73.7678,73.5771,73.66,28000.0
2008-09-10 14:55:00,88.82,88.85,88.5,88.51,51900.0,73.6352,73.66,73.3699,73.3782,51900.0
2008-09-10 15:00:00,88.53,88.74,88.47,88.5,48000.0,73.3948,73.5688,73.345,73.3699,48000.0
2008-09-10 15:05:00,88.49,88.96,88.49,88.73,65000.0,73.3616,73.7512,73.3616,73.5606,65000.0
2008-09-10 15:10:00,88.75,88.77,88.51,88.76,31300.0,73.5771,73.5937,73.3782,73.5854,31300.0
2008-09-10 15:15:00,88.76,89.06,88.76,88.96,73900.0,73.5854,73.8341,73.5854,73.7512,73900.0
2008-09-10 15:20:00,88.93,88.96,88.6,88.67,50100.0,73.7264,73.7512,73.4528,73.5108,50100.0
2008-09-10 15:25:00,88.71,88.75,88.37,88.54,64300.0,73.544,73.5771,73.2621,73.403,64300.0
2008-09-10 15:30:00,88.54,88.76,88.42,88.62,44400.0,73.403,73.5854,73.3036,73.4694,44400.0
2008-09-10 15:35:00,88.62,88.62,88.05,88.08,77400.0,73.4694,73.4694,72.9968,73.0217,77400.0
2008-09-10 15:40:00,88.06,88.21,87.95,88.21,100500.0,73.0051,73.1295,72.9139,73.1295,100500.0
2008-09-10 15:45:00,88.21,88.25,87.67,87.95,125500.0,73.1295,73.1626,72.6818,72.9139,125500.0
2008-09-10 15:50:00,87.94,88.1,87.93,87.96,162300.0,72.9056,73.0383,72.8973,72.9222,162300.0
2008-09-10 15:55:00,87.95,87.96,87.75,87.88,140100.0,72.9139,72.9222,72.7481,72.8559,140100.0
2008-09-11 09:30:00,86.46,87.42,86.46,87.09,47400.0,71.6786,72.4745,71.6786,72.2009,47400.0
2008-09-11 09:35:00,87.02,87.5,86.54,86.98,42100.0,72.1429,72.5408,71.745,72.1097,42100.0
2008-09-11 09:40:00,86.89,87.39,86.58,87.21,36900.0,72.0351,72.4496,71.7781,72.3004,36900.0
2008-09-11 09:45:00,87.1,87.1,86.57,86.72,46300.0,72.2092,72.2092,71.7698,71.8942,46300.0
2008-09-11 09:50:00,86.71,87.28,86.71,87.16,52000.0,71.8859,72.3585,71.8859,72.259,52000.0
2008-09-11 09:55:00,87.16,87.23,86.79,86.88,51000.0,72.259,72.317,71.9522,72.0268,51000.0
2008-09-11 10:00:00,86.89,87.4,86.81,87.32,78700.0,72.0351,72.4579,71.9688,72.3916,78700.0
2008-09-11 10:05:00,87.29,88.14,87.24,88.08,60600.0,72.3667,73.0714,72.3253,73.0217,60600.0
2008-09-11 10:10:00,88.08,88.29,87.91,88.29,89400.0,73.0217,73.1958,72.8807,73.1958,89400.0
2008-09-11 10:15:00,88.29,88.31,87.7,87.82,46200.0,73.1958,73.2124,72.7066,72.8061,46200.0
2008-09-11 10:20:00,87.83,88.34,87.82,88.21,28200.0,72.8144,73.2372,72.8061,73.1295,28200.0
2008-09-11 10:25:00,88.31,88.34,87.62,87.62,32700.0,73.2124,73.2372,72.6403,72.6403,32700.0
2008-09-11 10:30:00,87.62,87.85,87.54,87.8,26800.0,72.6403,72.831,72.574,72.7896,26800.0
2008-09-11 10:35:00,87.83,88.29,87.83,88.21,35600.0,72.8144,73.1958,72.8144,73.1295,35600.0
2008-09-11 10:40:00,88.21,88.31,88.05,88.13,16200.0,73.1295,73.2124,72.9968,73.0631,16200.0
2008-09-11 10:45:00,88.21,88.54,88.18,88.54,37700.0,73.1295,73.403,73.1046,73.403,37700.0
2008-09-11 10:50:00,88.56,88.73,88.42,88.58,29500.0,73.4196,73.5606,73.3036,73.4362,29500.0
2008-09-11 10:55:00,88.55,88.71,88.36,88.7,23600.0,73.4113,73.544,73.2538,73.5357,23600.0
2008-09-11 11:00:00,88.73,89.0,88.57,88.62,38400.0,73.5606,73.7844,73.4279,73.4694,38400.0
2008-09-11 11:05:00,88.64,88.92,88.58,88.58,27700.0,73.4859,73.7181,73.4362,73.4362,27700.0
2008-09-11 11:10:00,88.56,88.6,88.31,88.43,13200.0,73.4196,73.4528,73.2124,73.3118,13200.0
2008-09-11 11:15:00,88.42,88.66,88.25,88.25,14000.0,73.3036,73.5025,73.1626,73.1626,14000.0
2008-09-11 11:20:00,88.29,88.41,88.17,88.22,22200.0,73.1958,73.2953,73.0963,73.1377,22200.0
2008-09-11 11:25:00,88.21,88.5,88.16,88.39,13500.0,73.1295,73.3699,73.088,73.2787,13500.0
2008-09-11 11:30:00,88.45,88.95,88.44,88.85,31000.0,73.3284,73.7429,73.3201,73.66,31000.0
2008-09-11 11:35:00,88.85,88.85,88.57,88.6,22700.0,73.66,73.66,73.4279,73.4528,22700.0
2008-09-11 11:40:00,88.58,88.85,88.55,88.8,44000.0,73.4362,73.66,73.4113,73.6186,44000.0
2008-09-11 11:45:00,88.79,88.94,88.65,88.84,39000.0,73.6103,73.7347,73.4942,73.6518,39000.0
2008-09-11 11:50:00,88.9,89.16,88.86,88.99,56100.0,73.7015,73.917,73.6683,73.7761,56100.0
2008-09-11 11:55:00,88.98,89.09,88.83,88.96,50800.0,73.7678,73.859,73.6435,73.7512,50800.0
2008-09-11 12:00:00,88.96,89.15,88.82,88.86,36800.0,73.7512,73.9088,73.6352,73.6683,36800.0
2008-09-11 12:05:00,88.84,88.98,88.72,88.85,47900.0,73.6518,73.7678,73.5523,73.66,47900.0
2008-09-11 12:10:00,88.83,88.83,88.66,88.73,20800.0,73.6435,73.6435,73.5025,73.5606,20800.0
2008-09-11 12:15:00,88.67,88.75,88.54,88.58,12700.0,73.5108,73.5771,73.403,73.4362,12700.0
2008-09-11 12:20:00,88.54,88.74,88.52,88.57,11500.0,73.403,73.5688,73.3865,73.4279,11500.0
2008-09-11 12:25:00,88.53,88.74,88.43,88.74,13900.0,73.3948,73.5688,73.3118,73.5688,13900.0
2008-09-11 12:30:00,88.7,89.03,88.44,89.03,33700.0,73.5357,73.8093,73.3201,73.8093,33700.0
2008-09-11 12:35:00,89.04,89.07,88.61,88.78,50300.0,73.8176,73.8424,73.4611,73.602,50300.0
2008-09-11 12:40:00,88.77,88.8,88.54,88.56,50800.0,73.5937,73.6186,73.403,73.4196,50800.0
2008-09-11 12:45:00,88.56,88.81,88.56,88.73,22600.0,73.4196,73.6269,73.4196,73.5606,22600.0
2008-09-11 12:50:00,88.78,88.95,88.69,88.85,10500.0,73.602,73.7429,73.5274,73.66,10500.0
2008-09-11 12:55:00,88.89,88.89,88.63,88.75,14100.0,73.6932,73.6932,73.4777,73.5771,14100.0
2008-09-11 13:00:00,88.73,88.83,88.64,88.78,14700.0,73.5606,73.6435,73.4859,73.602,14700.0
2008-09-11 13:05:00,88.79,88.81,88.5,88.57,16800.0,73.6103,73.6269,73.3699,73.4279,16800.0
2008-09-11 13:10:00,88.54,88.61,88.46,88.49,7900.0,73.403,73.4611,73.3367,73.3616,7900.0
2008-09-11 13:15:00,88.46,88.66,88.35,88.51,19300.0,73.3367,73.5025,73.2455,73.3782,19300.0
2008-09-11 13:20:00,88.53,88.59,88.28,88.3,20400.0,73.3948,73.4445,73.1875,73.2041,20400.0
2008-09-11 13:25:00,88.28,88.47,88.21,88.45,26000.0,73.1875,73.345,73.1295,73.3284,26000.0
2008-09-11 13:30:00,88.46,88.51,88.32,88.43,29500.0,73.3367,73.3782,73.2207,73.3118,29500.0
2008-09-11 13:35:00,88.43,88.64,88.37,88.57,15700.0,73.3118,73.4859,73.2621,73.4279,15700.0
2008-09-11 13:40:00,88.6,88.79,88.48,88.73,21200.0,73.4528,73.6103,73.3533,73.5606,21200.0
2008-09-11 13:45:00,88.73,88.74,88.5,88.63,21400.0,73.5606,73.5688,73.3699,73.4777,21400.0
2008-09-11 13:50:00,88.64,88.97,88.58,88.97,27900.0,73.4859,73.7595,73.4362,73.7595,27900.0
2008-09-11 13:55:00,89.0,89.01,88.72,88.78,18600.0,73.7844,73.7927,73.5523,73.602,18600.0
2008-09-11 14:00:00,88.78,89.1,88.77,88.99,24600.0,73.602,73.8673,73.5937,73.7761,24600.0
2008-09-11 14:05:00,88.98,89.27,88.96,89.11,22600.0,73.7678,74.0082,73.7512,73.8756,22600.0
2008-09-11 14:10:00,89.11,89.34,89.03,89.18,29600.0,73.8756,74.0663,73.8093,73.9336,29600.0
2008-09-11 14:15:00,89.18,89.65,89.18,89.54,53000.0,73.9336,74.3233,73.9336,74.2321,53000.0
2008-09-11 14:20:00,89.55,89.82,89.53,89.76,26400.0,74.2404,74.4642,74.2238,74.4145,26400.0
2008-09-11 14:25:00,89.79,89.84,89.67,89.77,41200.0,74.4393,74.4808,74.3399,74.4228,41200.0
2008-09-11 14:30:00,89.75,89.79,89.55,89.69,26000.0,74.4062,74.4393,74.2404,74.3564,26000.0
2008-09-11 14:35:00,89.65,89.77,89.58,89.72,21400.0,74.3233,74.4228,74.2652,74.3813,21400.0
2008-09-11 14:40:00,89.73,89.75,89.57,89.62,55900.0,74.3896,74.4062,74.2569,74.2984,55900.0
2008-09-11 14:45:00,89.65,89.99,89.64,89.87,42600.0,74.3233,74.6051,74.315,74.5057,42600.0
2008-09-11 14:50:00,89.91,89.93,89.69,89.87,28800.0,74.5388,74.5554,74.3564,74.5057,28800.0
2008-09-11 14:55:00,89.88,89.95,89.67,89.71,23300.0,74.514,74.572,74.3399,74.373,23300.0
2008-09-11 15:00:00,89.75,90.0,89.72,89.91,41600.0,74.4062,74.6134,74.3813,74.5388,41600.0
2008-09-11 15:05:00,89.87,90.0,89.85,89.97,56600.0,74.5057,74.6134,74.4891,74.5886,56600.0
2008-09-11 15:10:00,89.98,89.99,89.67,89.77,35700.0,74.5969,74.6051,74.3399,74.4228,35700.0
2008-09-11 15:15:00,89.74,89.85,89.45,89.45,36600.0,74.3979,74.4891,74.1575,74.1575,36600.0
2008-09-11 15:20:00,89.45,89.67,89.44,89.64,41900.0,74.1575,74.3399,74.1492,74.315,41900.0
2008-09-11 15:25:00,89.59,89.76,89.48,89.57,47200.0,74.2735,74.4145,74.1823,74.2569,47200.0
2008-09-11 15:30:00,89.59,89.94,89.46,89.9,52700.0,74.2735,74.5637,74.1658,74.5305,52700.0
2008-09-11 15:35:00,89.89,89.89,89.44,89.74,72900.0,74.5222,74.5222,74.1492,74.3979,72900.0
2008-09-11 15:40:00,89.71,89.81,89.58,89.79,79700.0,74.373,74.4559,74.2652,74.4393,79700.0
2008-09-11 15:45:00,89.78,89.99,89.75,89.94,91100.0,74.431,74.6051,74.4062,74.5637,91100.0
2008-09-11 15:50:00,89.96,90.21,89.9,90.04,131100.0,74.5803,74.7875,74.5305,74.6466,131100.0
2008-09-11 15:55:00,90.06,90.63,90.06,90.5,192100.0,74.6632,75.1357,74.6632,75.028,192100.0
2008-09-12 09:30:00,89.85,89.85,88.64,89.48,75300.0,74.4891,74.4891,73.4859,74.1823,75300.0
2008-09-12 09:35:00,89.48,89.61,89.08,89.12,57200.0,74.1823,74.2901,73.8507,73.8839,57200.0
2008-09-12 09:40:00,89.07,89.47,88.93,89.38,69200.0,73.8424,74.174,73.7264,74.0994,69200.0
2008-09-12 09:45:00,89.38,89.46,89.04,89.2,46000.0,74.0994,74.1658,73.8176,73.9502,46000.0
2008-09-12 09:50:00,89.2,89.23,88.71,89.1,48000.0,73.9502,73.9751,73.544,73.8673,48000.0
2008-09-12 09:55:00,89.07,89.49,88.99,89.03,68100.0,73.8424,74.1906,73.7761,73.8093,68100.0
2008-09-12 10:00:00,89.03,89.3,88.96,89.28,32200.0,73.8093,74.0331,73.7512,74.0165,32200.0
2008-09-12 10:05:00,89.29,89.52,89.18,89.39,35700.0,74.0248,74.2155,73.9336,74.1077,35700.0
2008-09-12 10:10:00,89.36,89.4,88.94,89.01,23900.0,74.0829,74.116,73.7347,73.7927,23900.0
2008-09-12 10:15:00,88.97,90.15,88.93,89.95,243700.0,73.7595,74.7378,73.7264,74.572,243700.0
2008-09-12 10:20:00,89.97,90.33,89.83,90.08,101600.0,74.5886,74.887,74.4725,74.6798,101600.0
2008-09-12 10:25:00,90.07,90.09,89.63,89.65,54300.0,74.6715,74.688,74.3067,74.3233,54300.0
2008-09-12 10:30:00,89.66,89.71,89.45,89.55,51200.0,74.3316,74.373,74.1575,74.2404,51200.0
2008-09-12 10:35:00,89.55,89.67,89.36,89.63,36100.0,74.2404,74.3399,74.0829,74.3067,36100.0
2008-09-12 10:40:00,89.68,90.17,89.6,90.08,56400.0,74.3481,74.7544,74.2818,74.6798,56400.0
2008-09-12 10:45:00,90.09,90.14,89.6,89.64,46900.0,74.688,74.7295,74.2818,74.315,46900.0
2008-09-12 10:50:00,89.67,89.83,89.55,89.62,24000.0,74.3399,74.4725,74.2404,74.2984,24000.0
2008-09-12 10:55:00,89.58,89.79,89.51,89.74,16400.0,74.2652,74.4393,74.2072,74.3979,16400.0
2008-09-12 11:00:00,89.81,90.1,89.74,90.09,30300.0,74.4559,74.6963,74.3979,74.688,30300.0
2008-09-12 11:05:00,90.04,90.09,89.88,89.9,13600.0,74.6466,74.688,74.514,74.5305,13600.0
2008-09-12 11:10:00,89.9,90.12,89.81,90.12,14600.0,74.5305,74.7129,74.4559,74.7129,14600.0
2008-09-12 11:15:00,90.14,90.78,90.14,90.57,59300.0,74.7295,75.2601,74.7295,75.086,59300.0
2008-09-12 11:20:00,90.59,90.89,90.58,90.85,29100.0,75.1026,75.3513,75.0943,75.3181,29100.0
2008-09-12 11:25:00,90.8,90.94,90.8,90.9,19700.0,75.2767,75.3927,75.2767,75.3596,19700.0
2008-09-12 11:30:00,90.91,90.92,90.57,90.66,23300.0,75.3679,75.3762,75.086,75.1606,23300.0
2008-09-12 11:35:00,90.66,90.95,90.66,90.93,26200.0,75.1606,75.401,75.1606,75.3844,26200.0
2008-09-12 11:40:00,90.96,90.96,90.64,90.64,17200.0,75.4093,75.4093,75.144,75.144,17200.0
2008-09-12 11:45:00,90.64,90.78,90.58,90.68,25300.0,75.144,75.2601,75.0943,75.1772,25300.0
2008-09-12 11:50:00,90.69,90.79,90.53,90.58,23500.0,75.1855,75.2684,75.0528,75.0943,23500.0
2008-09-12 11:55:00,90.58,90.78,90.51,90.69,19100.0,75.0943,75.2601,75.0362,75.1855,19100.0
2008-09-12 12:00:00,90.75,90.78,90.5,90.54,18800.0,75.2352,75.2601,75.028,75.0611,18800.0
2008-09-12 12:05:00,90.51,90.68,90.5,90.54,24700.0,75.0362,75.1772,75.028,75.0611,24700.0
2008-09-12 12:10:00,90.56,90.59,90.34,90.47,35600.0,75.0777,75.1026,74.8953,75.0031,35600.0
2008-09-12 12:15:00,90.46,90.78,90.45,90.74,22900.0,74.9948,75.2601,74.9865,75.2269,22900.0
2008-09-12 12:20:00,90.76,90.76,90.32,90.37,45600.0,75.2435,75.2435,74.8787,74.9202,45600.0
2008-09-12 12:25:00,90.32,90.52,90.1,90.48,25700.0,74.8787,75.0445,74.6963,75.0114,25700.0
2008-09-12 12:30:00,90.47,90.47,90.25,90.35,27600.0,75.0031,75.0031,74.8207,74.9036,27600.0
2008-09-12 12:35:00,90.38,90.52,90.3,90.37,18300.0,74.9285,75.0445,74.8621,74.9202,18300.0
2008-09-12 12:40:00,90.36,90.44,90.31,90.32,9000.0,74.9119,74.9782,74.8704,74.8787,9000.0
2008-09-12 12:45:00,90.29,90.29,89.69,89.89,43900.0,74.8539,74.8539,74.3564,74.5222,43900.0
2008-09-12 12:50:00,89.93,89.96,89.54,89.61,41300.0,74.5554,74.5803,74.2321,74.2901,41300.0
2008-09-12 12:55:00,89.63,89.68,89.53,89.57,23000.0,74.3067,74.3481,74.2238,74.2569,23000.0
2008-09-12 13:00:00,89.57,89.73,89.5,89.69,28100.0,74.2569,74.3896,74.1989,74.3564,28100.0
2008-09-12 13:05:00,89.69,89.7,89.45,89.47,27700.0,74.3564,74.3647,74.1575,74.174,27700.0
2008-09-12 13:10:00,89.52,89.53,89.33,89.36,25100.0,74.2155,74.2238,74.058,74.0829,25100.0
2008-09-12 13:15:00,89.39,89.72,89.39,89.69,26800.0,74.1077,74.3813,74.1077,74.3564,26800.0
2008-09-12 13:20:00,89.69,89.89,89.64,89.84,15700.0,74.3564,74.5222,74.315,74.4808,15700.0
2008-09-12 13:25:00,89.85,90.25,89.85,90.25,11500.0,74.4891,74.8207,74.4891,74.8207,11500.0
2008-09-12 13:30:00,90.25,90.25,89.97,90.01,24000.0,74.8207,74.8207,74.5886,74.6217,24000.0
2008-09-12 13:35:00,89.98,90.03,89.75,89.8,17800.0,74.5969,74.6383,74.4062,74.4476,17800.0
2008-09-12 13:40:00,89.85,89.88,89.57,89.69,51600.0,74.4891,74.514,74.2569,74.3564,51600.0
2008-09-12 13:45:00,89.69,89.97,89.61,89.89,25800.0,74.3564,74.5886,74.2901,74.5222,25800.0
2008-09-12 13:50:00,89.86,90.09,89.8,89.99,25500.0,74.4974,74.688,74.4476,74.6051,25500.0
2008-09-12 13:55:00,90.02,90.16,89.95,90.15,24400.0,74.63,74.7461,74.572,74.7378,24400.0
2008-09-12 14:00:00,90.13,90.13,89.64,89.67,28600.0,74.7212,74.7212,74.315,74.3399,28600.0
2008-09-12 14:05:00,89.74,89.86,89.7,89.86,16900.0,74.3979,74.4974,74.3647,74.4974,16900.0
2008-09-12 14:10:00,89.81,89.98,89.71,89.75,34900.0,74.4559,74.5969,74.373,74.4062,34900.0
2008-09-12 14:15:00,89.76,89.94,89.76,89.92,16600.0,74.4145,74.5637,74.4145,74.5471,16600.0
2008-09-12 14:20:00,89.91,90.36,89.87,90.24,18200.0,74.5388,74.9119,74.5057,74.8124,18200.0
2008-09-12 14:25:00,90.21,90.21,89.9,89.93,18300.0,74.7875,74.7875,74.5305,74.5554,18300.0
2008-09-12 14:30:00,89.95,90.04,89.88,90.02,18700.0,74.572,74.6466,74.514,74.63,18700.0
2008-09-12 14:35:00,89.99,90.2,89.92,90.2,11500.0,74.6051,74.7792,74.5471,74.7792,11500.0
2008-09-12 14:40:00,90.21,90.4,90.2,90.3,14900.0,74.7875,74.9451,74.7792,74.8621,14900.0
2008-09-12 14:45:00,90.27,90.42,90.14,90.27,88900.0,74.8373,74.9616,74.7295,74.8373,88900.0
2008-09-12 14:50:00,90.27,90.47,90.14,90.47,41600.0,74.8373,75.0031,74.7295,75.0031,41600.0
2008-09-12 14:55:00,90.44,90.78,90.41,90.74,42400.0,74.9782,75.2601,74.9533,75.2269,42400.0
2008-09-12 15:00:00,90.76,90.88,90.62,90.71,97500.0,75.2435,75.343,75.1274,75.2021,97500.0
2008-09-12 15:05:00,90.72,90.75,90.46,90.49,43100.0,75.2103,75.2352,74.9948,75.0197,43100.0
2008-09-12 15:10:00,90.5,90.74,90.43,90.64,41100.0,75.028,75.2269,74.9699,75.144,41100.0
2008-09-12 15:15:00,90.64,90.79,90.38,90.38,35500.0,75.144,75.2684,74.9285,74.9285,35500.0
2008-09-12 15:20:00,90.37,90.57,90.24,90.57,35000.0,74.9202,75.086,74.8124,75.086,35000.0
2008-09-12 15:25:00,90.51,90.77,90.42,90.76,38100.0,75.0362,75.2518,74.9616,75.2435,38100.0
2008-09-12 15:30:00,90.73,90.96,89.8,90.51,66100.0,75.2186,75.4093,74.4476,75.0362,66100.0
2008-09-12 15:35:00,90.49,90.53,90.13,90.31,66500.0,75.0197,75.0528,74.7212,74.8704,66500.0
2008-09-12 15:40:00,90.31,90.71,90.3,90.49,61500.0,74.8704,75.2021,74.8621,75.0197,61500.0
2008-09-12 15:45:00,90.49,90.7,90.46,90.52,71600.0,75.0197,75.1938,74.9948,75.0445,71600.0
2008-09-12 15:50:00,90.55,90.78,90.55,90.76,96000.0,75.0694,75.2601,75.0694,75.2435,96000.0
2008-09-12 15:55:00,90.76,90.85,90.69,90.77,115600.0,75.2435,75.3181,75.1855,75.2518,115600.0
2008-09-15 09:30:00,89.0,89.0,89.0,89.0,500.0,73.7844,73.7844,73.7844,73.7844,500.0
2008-09-15 09:35:00,89.28,89.45,89.03,89.11,45600.0,74.0165,74.1575,73.8093,73.8756,45600.0
2008-09-15 09:40:00,89.11,90.84,89.06,90.67,130700.0,73.8756,75.3098,73.8341,75.1689,130700.0
2008-09-15 09:45:00,90.58,91.07,90.54,91.06,91600.0,75.0943,75.5005,75.0611,75.4922,91600.0
2008-09-15 09:50:00,91.09,91.96,91.09,91.75,123700.0,75.5171,76.2384,75.5171,76.0643,123700.0
2008-09-15 09:55:00,91.78,91.82,90.59,90.76,107800.0,76.0891,76.1223,75.1026,75.2435,107800.0
2008-09-15 10:00:00,90.76,91.14,90.55,91.01,101400.0,75.2435,75.5585,75.0694,75.4508,101400.0
2008-09-15 10:05:00,91.02,91.5,90.94,91.16,39000.0,75.4591,75.857,75.3927,75.5751,39000.0
2008-09-15 10:10:00,91.21,91.31,91.03,91.04,64200.0,75.6166,75.6995,75.4673,75.4756,64200.0
2008-09-15 10:15:00,91.03,91.2,90.8,91.03,63500.0,75.4673,75.6083,75.2767,75.4673,63500.0
2008-09-15 10:20:00,91.03,91.23,90.9,91.09,29800.0,75.4673,75.6332,75.3596,75.5171,29800.0
2008-09-15 10:25:00,91.1,91.55,91.05,91.52,45700.0,75.5254,75.8984,75.4839,75.8736,45700.0
2008-09-15 10:30:00,91.56,91.91,91.27,91.88,42300.0,75.9067,76.1969,75.6663,76.172,42300.0
2008-09-15 10:35:00,91.89,92.26,91.88,92.16,60900.0,76.1803,76.4871,76.172,76.4042,60900.0
2008-09-15 10:40:00,92.15,92.2,91.77,91.84,52200.0,76.3959,76.4373,76.0808,76.1389,52200.0
2008-09-15 10:45:00,91.84,92.09,91.7,91.98,69300.0,76.1389,76.3461,76.0228,76.2549,69300.0
2008-09-15 10:50:00,92.0,92.15,91.88,92.0,86800.0,76.2715,76.3959,76.172,76.2715,86800.0
2008-09-15 10:55:00,91.94,92.43,91.82,92.32,67200.0,76.2218,76.628,76.1223,76.5368,67200.0
2008-09-15 11:00:00,92.34,92.43,91.87,91.87,47300.0,76.5534,76.628,76.1637,76.1637,47300.0
2008-09-15 11:05:00,91.9,92.13,91.85,91.95,35100.0,76.1886,76.3793,76.1472,76.2301,35100.0
2008-09-15 11:10:00,91.98,92.09,91.76,92.0,41300.0,76.2549,76.3461,76.0725,76.2715,41300.0
2008-09-15 11:15:00,92.01,92.02,91.75,91.92,38300.0,76.2798,76.2881,76.0643,76.2052,38300.0
2008-09-15 11:20:00,91.94,92.1,91.59,91.59,45000.0,76.2218,76.3544,75.9316,75.9316,45000.0
2008-09-15 11:25:00,91.57,91.72,91.43,91.52,52800.0,75.915,76.0394,75.799,75.8736,52800.0
2008-09-15 11:30:00,91.51,91.66,91.41,91.55,32000.0,75.8653,75.9896,75.7824,75.8984,32000.0
2008-09-15 11:35:00,91.55,91.58,91.34,91.4,24400.0,75.8984,75.9233,75.7243,75.7741,24400.0
2008-09-15 11:40:00,91.42,91.44,91.12,91.29,24900.0,75.7907,75.8073,75.542,75.6829,24900.0
2008-09-15 11:45:00,91.23,91.71,91.23,91.65,32800.0,75.6332,76.0311,75.6332,75.9813,32800.0
2008-09-15 11:50:00,91.58,91.72,91.36,91.5,31500.0,75.9233,76.0394,75.7409,75.857,31500.0
2008-09-15 11:55:00,91.44,91.7,91.36,91.52,44200.0,75.8073,76.0228,75.7409,75.8736,44200.0
2008-09-15 12:00:00,91.52,92.12,91.44,91.71,50600.0,75.8736,76.371,75.8073,76.0311,50600.0
2008-09-15 12:05:00,91.74,92.0,91.65,91.79,27400.0,76.056,76.2715,75.9813,76.0974,27400.0
2008-09-15 12:10:00,91.8,92.07,91.77,91.93,72400.0,76.1057,76.3295,76.0808,76.2135,72400.0
2008-09-15 12:15:00,91.97,92.09,91.85,92.02,52300.0,76.2466,76.3461,76.1472,76.2881,52300.0
2008-09-15 12:20:00,92.02,92.08,91.84,91.95,46600.0,76.2881,76.3378,76.1389,76.2301,46600.0
2008-09-15 12:25:00,91.93,92.03,91.85,92.0,27900.0,76.2135,76.2964,76.1472,76.2715,27900.0
2008-09-15 12:30:00,91.99,92.05,91.84,91.85,28700.0,76.2632,76.313,76.1389,76.1472,28700.0
2008-09-15 12:35:00,91.87,91.87,91.59,91.7,17800.0,76.1637,76.1637,75.9316,76.0228,17800.0
2008-09-15 12:40:00,91.7,91.74,91.46,91.62,14900.0,76.0228,76.056,75.8238,75.9565,14900.0
2008-09-15 12:45:00,91.6,92.1,91.6,91.97,72800.0,75.9399,76.3544,75.9399,76.2466,72800.0
2008-09-15 12:50:00,91.97,92.1,91.87,92.0,54800.0,76.2466,76.3544,76.1637,76.2715,54800.0
2008-09-15 12:55:00,92.0,92.2,91.98,92.06,46800.0,76.2715,76.4373,76.2549,76.3213,46800.0
2008-09-15 13:00:00,92.07,92.09,91.86,91.93,34500.0,76.3295,76.3461,76.1554,76.2135,34500.0
2008-09-15 13:05:00,91.97,92.0,91.56,91.59,32800.0,76.2466,76.2715,75.9067,75.9316,32800.0
2008-09-15 13:10:00,91.63,91.75,91.55,91.63,22600.0,75.9648,76.0643,75.8984,75.9648,22600.0
2008-09-15 13:15:00,91.66,91.72,91.47,91.54,18900.0,75.9896,76.0394,75.8321,75.8902,18900.0
2008-09-15 13:20:00,91.54,91.63,91.41,91.61,27700.0,75.8902,75.9648,75.7824,75.9482,27700.0
2008-09-15 13:25:00,91.56,91.64,91.2,91.25,22800.0,75.9067,75.9731,75.6083,75.6497,22800.0
2008-09-15 13:30:00,91.25,91.4,91.13,91.37,27400.0,75.6497,75.7741,75.5502,75.7492,27400.0
2008-09-15 13:35:00,91.37,91.41,91.0,91.04,24600.0,75.7492,75.7824,75.4425,75.4756,24600.0
2008-09-15 13:40:00,91.04,91.1,90.79,90.99,88200.0,75.4756,75.5254,75.2684,75.4342,88200.0
2008-09-15 13:45:00,91.03,91.25,89.91,91.21,59800.0,75.4673,75.6497,74.5388,75.6166,59800.0
2008-09-15 13:50:00,91.2,91.27,91.08,91.19,32000.0,75.6083,75.6663,75.5088,75.6,32000.0
2008-09-15 13:55:00,91.18,91.5,91.18,91.46,27100.0,75.5917,75.857,75.5917,75.8238,27100.0
2008-09-15 14:00:00,91.46,91.88,91.46,91.78,58600.0,75.8238,76.172,75.8238,76.0891,58600.0
2008-09-15 14:05:00,91.84,91.95,91.77,91.8,24400.0,76.1389,76.2301,76.0808,76.1057,24400.0
2008-09-15 14:10:00,91.78,91.87,91.62,91.75,18900.0,76.0891,76.1637,75.9565,76.0643,18900.0
2008-09-15 14:15:00,91.77,92.0,91.77,91.96,53700.0,76.0808,76.2715,76.0808,76.2384,53700.0
2008-09-15 14:20:00,91.92,92.0,91.82,91.93,36000.0,76.2052,76.2715,76.1223,76.2135,36000.0
2008-09-15 14:25:00,91.94,91.98,91.62,91.62,18700.0,76.2218,76.2549,75.9565,75.9565,18700.0
2008-09-15 14:30:00,91.62,91.76,91.5,91.7,13100.0,75.9565,76.0725,75.857,76.0228,13100.0
2008-09-15 14:35:00,91.65,91.89,91.61,91.65,26900.0,75.9813,76.1803,75.9482,75.9813,26900.0
2008-09-15 14:40:00,91.66,91.77,91.28,91.41,29200.0,75.9896,76.0808,75.6746,75.7824,29200.0
2008-09-15 14:45:00,91.4,91.6,91.19,91.58,25100.0,75.7741,75.9399,75.6,75.9233,25100.0
2008-09-15 14:50:00,91.6,91.63,91.33,91.35,38700.0,75.9399,75.9648,75.7161,75.7326,38700.0
2008-09-15 14:55:00,91.35,91.4,91.17,91.38,30100.0,75.7326,75.7741,75.5834,75.7575,30100.0
2008-09-15 15:00:00,91.36,91.45,91.07,91.15,30000.0,75.7409,75.8155,75.5005,75.5668,30000.0
2008-09-15 15:05:00,91.15,91.19,90.63,90.65,54200.0,75.5668,75.6,75.1357,75.1523,54200.0
2008-09-15 15:10:00,90.68,90.94,90.66,90.82,30900.0,75.1772,75.3927,75.1606,75.2932,30900.0
2008-09-15 15:15:00,90.84,90.89,90.51,90.56,31200.0,75.3098,75.3513,75.0362,75.0777,31200.0
2008-09-15 15:20:00,90.55,90.72,90.31,90.35,49700.0,75.0694,75.2103,74.8704,74.9036,49700.0
2008-09-15 15:25:00,90.35,90.75,90.3,90.66,35600.0,74.9036,75.2352,74.8621,75.1606,35600.0
2008-09-15 15:30:00,90.64,91.25,90.56,90.94,58900.0,75.144,75.6497,75.0777,75.3927,58900.0
2008-09-15 15:35:00,90.98,91.07,90.68,90.83,66000.0,75.4259,75.5005,75.1772,75.3015,66000.0
2008-09-15 15:40:00,90.82,91.35,90.77,90.93,124800.0,75.2932,75.7326,75.2518,75.3844,124800.0
2008-09-15 15:45:00,90.98,91.01,90.61,90.64,82000.0,75.4259,75.4508,75.1191,75.144,82000.0
2008-09-15 15:50:00,90.63,90.85,90.22,90.81,122900.0,75.1357,75.3181,74.7958,75.285,122900.0
2008-09-15 15:55:00,90.79,90.89,90.6,90.68,117500.0,75.2684,75.3513,75.1109,75.1772,117500.0
2008-09-16 09:30:00,88.64,91.18,88.64,91.03,113100.0,73.4859,75.5917,73.4859,75.4673,113100.0
2008-09-16 09:35:00,90.98,91.42,90.72,91.01,54100.0,75.4259,75.7907,75.2103,75.4508,54100.0
2008-09-16 09:40:00,91.03,92.0,90.58,90.71,76700.0,75.4673,76.2715,75.0943,75.2021,76700.0
2008-09-16 09:45:00,90.75,91.5,90.5,90.56,62300.0,75.2352,75.857,75.028,75.0777,62300.0
2008-09-16 09:50:00,90.62,90.95,90.38,90.75,79000.0,75.1274,75.401,74.9285,75.2352,79000.0
2008-09-16 09:55:00,90.66,90.83,90.33,90.37,78600.0,75.1606,75.3015,74.887,74.9202,78600.0
2008-09-16 10:00:00,90.36,90.44,90.11,90.31,74500.0,74.9119,74.9782,74.7046,74.8704,74500.0
2008-09-16 10:05:00,90.32,90.5,90.0,90.05,119300.0,74.8787,75.028,74.6134,74.6549,119300.0
2008-09-16 10:10:00,90.12,90.15,89.63,89.88,84300.0,74.7129,74.7378,74.3067,74.514,84300.0
2008-09-16 10:15:00,89.84,89.95,89.32,89.35,71100.0,74.4808,74.572,74.0497,74.0746,71100.0
2008-09-16 10:20:00,89.33,89.66,89.15,89.49,95500.0,74.058,74.3316,73.9088,74.1906,95500.0
2008-09-16 10:25:00,89.44,90.2,89.41,90.09,61600.0,74.1492,74.7792,74.1243,74.688,61600.0
2008-09-16 10:30:00,90.06,90.15,89.77,89.77,58800.0,74.6632,74.7378,74.4228,74.4228,58800.0
2008-09-16 10:35:00,89.82,90.0,89.76,89.79,51100.0,74.4642,74.6134,74.4145,74.4393,51100.0
2008-09-16 10:40:00,89.77,89.83,89.57,89.77,69500.0,74.4228,74.4725,74.2569,74.4228,69500.0
2008-09-16 10:45:00,89.76,90.09,89.68,90.03,46000.0,74.4145,74.688,74.3481,74.6383,46000.0
2008-09-16 10:50:00,90.04,90.34,89.7,90.34,76600.0,74.6466,74.8953,74.3647,74.8953,76600.0
2008-09-16 10:55:00,90.35,90.9,90.29,90.39,78700.0,74.9036,75.3596,74.8539,74.9368,78700.0
2008-09-16 11:00:00,90.38,90.62,90.32,90.51,68400.0,74.9285,75.1274,74.8787,75.0362,68400.0
2008-09-16 11:05:00,90.45,90.5,90.05,90.25,96500.0,74.9865,75.028,74.6549,74.8207,96500.0
2008-09-16 11:10:00,90.23,90.31,89.95,90.09,75600.0,74.8041,74.8704,74.572,74.688,75600.0
2008-09-16 11:15:00,90.11,90.31,89.97,90.17,47200.0,74.7046,74.8704,74.5886,74.7544,47200.0
2008-09-16 11:20:00,90.19,90.44,89.99,90.07,67900.0,74.771,74.9782,74.6051,74.6715,67900.0
2008-09-16 11:25:00,90.13,90.42,90.04,90.05,41000.0,74.7212,74.9616,74.6466,74.6549,41000.0
2008-09-16 11:30:00,90.06,90.31,90.01,90.1,38100.0,74.6632,74.8704,74.6217,74.6963,38100.0
2008-09-16 11:35:00,90.12,90.23,89.92,89.92,62900.0,74.7129,74.8041,74.5471,74.5471,62900.0
2008-09-16 11:40:00,89.93,90.0,89.65,89.73,38700.0,74.5554,74.6134,74.3233,74.3896,38700.0
2008-09-16 11:45:00,89.73,90.01,89.69,89.74,23800.0,74.3896,74.6217,74.3564,74.3979,23800.0
2008-09-16 11:50:00,89.79,90.0,89.75,89.99,16900.0,74.4393,74.6134,74.4062,74.6051,16900.0
2008-09-16 11:55:00,89.99,90.17,89.79,89.96,34900.0,74.6051,74.7544,74.4393,74.5803,34900.0
2008-09-16 12:00:00,89.96,90.44,89.96,90.09,36600.0,74.5803,74.9782,74.5803,74.688,36600.0
2008-09-16 12:05:00,90.14,90.28,89.73,90.23,48900.0,74.7295,74.8456,74.3896,74.8041,48900.0
2008-09-16 12:10:00,90.23,90.43,90.23,90.34,12000.0,74.8041,74.9699,74.8041,74.8953,12000.0
2008-09-16 12:15:00,90.35,90.6,90.18,90.54,43900.0,74.9036,75.1109,74.7627,75.0611,43900.0
2008-09-16 12:20:00,90.55,90.55,90.09,90.15,30100.0,75.0694,75.0694,74.688,74.7378,30100.0
2008-09-16 12:25:00,90.21,90.45,90.04,90.45,37900.0,74.7875,74.9865,74.6466,74.9865,37900.0
2008-09-16 12:30:00,90.4,90.46,90.03,90.2,20200.0,74.9451,74.9948,74.6383,74.7792,20200.0
2008-09-16 12:35:00,90.23,90.34,90.15,90.19,11000.0,74.8041,74.8953,74.7378,74.771,11000.0
2008-09-16 12:40:00,90.23,90.24,89.88,90.02,23500.0,74.8041,74.8124,74.514,74.63,23500.0
2008-09-16 12:45:00,90.07,90.26,90.02,90.26,14900.0,74.6715,74.829,74.63,74.829,14900.0
2008-09-16 12:50:00,90.27,90.51,90.13,90.35,23000.0,74.8373,75.0362,74.7212,74.9036,23000.0
2008-09-16 12:55:00,90.34,90.55,90.32,90.5,21700.0,74.8953,75.0694,74.8787,75.028,21700.0
2008-09-16 13:00:00,90.53,90.58,90.28,90.44,28500.0,75.0528,75.0943,74.8456,74.9782,28500.0
2008-09-16 13:05:00,90.49,90.59,90.37,90.57,33100.0,75.0197,75.1026,74.9202,75.086,33100.0
2008-09-16 13:10:00,90.6,90.61,90.45,90.52,30000.0,75.1109,75.1191,74.9865,75.0445,30000.0
2008-09-16 13:15:00,90.55,90.55,90.28,90.31,18300.0,75.0694,75.0694,74.8456,74.8704,18300.0
2008-09-16 13:20:00,90.36,90.55,90.35,90.5,26900.0,74.9119,75.0694,74.9036,75.028,26900.0
2008-09-16 13:25:00,90.5,90.55,90.35,90.49,46900.0,75.028,75.0694,74.9036,75.0197,46900.0
2008-09-16 13:30:00,90.49,90.51,90.32,90.49,30500.0,75.0197,75.0362,74.8787,75.0197,30500.0
2008-09-16 13:35:00,90.49,90.57,90.05,90.05,31400.0,75.0197,75.086,74.6549,74.6549,31400.0
2008-09-16 13:40:00,90.09,90.09,89.6,89.65,61300.0,74.688,74.688,74.2818,74.3233,61300.0
2008-09-16 13:45:00,89.65,89.69,89.5,89.55,22900.0,74.3233,74.3564,74.1989,74.2404,22900.0
2008-09-16 13:50:00,89.57,89.62,89.35,89.51,23800.0,74.2569,74.2984,74.0746,74.2072,23800.0
2008-09-16 13:55:00,89.55,89.77,89.53,89.74,29300.0,74.2404,74.4228,74.2238,74.3979,29300.0
2008-09-16 14:00:00,89.76,89.97,89.73,89.94,21200.0,74.4145,74.5886,74.3896,74.5637,21200.0
2008-09-16 14:05:00,89.94,90.12,89.88,90.09,16800.0,74.5637,74.7129,74.514,74.688,16800.0
2008-09-16 14:10:00,90.05,90.37,89.36,89.38,47300.0,74.6549,74.9202,74.0829,74.0994,47300.0
2008-09-16 14:15:00,89.61,89.85,89.19,89.2,111800.0,74.2901,74.4891,73.9419,73.9502,111800.0
2008-09-16 14:20:00,89.35,89.45,88.46,89.17,64600.0,74.0746,74.1575,73.3367,73.9253,64600.0
2008-09-16 14:25:00,89.21,89.21,88.74,88.89,66000.0,73.9585,73.9585,73.5688,73.6932,66000.0
2008-09-16 14:30:00,88.87,89.14,88.58,88.69,87300.0,73.6766,73.9005,73.4362,73.5274,87300.0
2008-09-16 14:35:00,88.61,90.07,88.57,90.07,92100.0,73.4611,74.6715,73.4279,74.6715,92100.0
2008-09-16 14:40:00,90.07,90.07,89.22,89.49,56900.0,74.6715,74.6715,73.9668,74.1906,56900.0
2008-09-16 14:45:00,89.52,90.15,89.3,90.11,73000.0,74.2155,74.7378,74.0331,74.7046,73000.0
2008-09-16 14:50:00,90.14,90.42,89.88,90.07,50200.0,74.7295,74.9616,74.514,74.6715,50200.0
2008-09-16 14:55:00,90.04,90.98,90.04,90.75,105300.0,74.6466,75.4259,74.6466,75.2352,105300.0
2008-09-16 15:00:00,90.74,90.88,90.52,90.59,52500.0,75.2269,75.343,75.0445,75.1026,52500.0
2008-09-16 15:05:00,90.57,91.19,90.56,91.19,95700.0,75.086,75.6,75.0777,75.6,95700.0
2008-09-16 15:10:00,91.15,91.5,90.85,91.46,100900.0,75.5668,75.857,75.3181,75.8238,100900.0
2008-09-16 15:15:00,91.5,92.0,91.5,91.97,135900.0,75.857,76.2715,75.857,76.2466,135900.0
2008-09-16 15:20:00,91.97,92.0,91.5,91.74,76900.0,76.2466,76.2715,75.857,76.056,76900.0
2008-09-16 15:25:00,91.73,91.92,91.5,91.5,91800.0,76.0477,76.2052,75.857,75.857,91800.0
2008-09-16 15:30:00,91.54,91.62,91.16,91.22,74500.0,75.8902,75.9565,75.5751,75.6249,74500.0
2008-09-16 15:35:00,91.25,91.88,91.21,91.73,79700.0,75.6497,76.172,75.6166,76.0477,79700.0
2008-09-16 15:40:00,91.74,91.76,91.1,91.65,99300.0,76.056,76.0725,75.5254,75.9813,99300.0
2008-09-16 15:45:00,91.7,91.98,91.31,91.8,113200.0,76.0228,76.2549,75.6995,76.1057,113200.0
2008-09-16 15:50:00,91.81,91.95,91.65,91.72,177900.0,76.114,76.2301,75.9813,76.0394,177900.0
2008-09-16 15:55:00,91.71,91.95,91.7,91.91,220700.0,76.0311,76.2301,76.0228,76.1969,220700.0
2008-09-17 09:30:00,89.88,90.98,89.88,89.97,73300.0,74.514,75.4259,74.514,74.5886,73300.0
2008-09-17 09:35:00,89.95,90.22,89.51,90.2,62500.0,74.572,74.7958,74.2072,74.7792,62500.0
2008-09-17 09:40:00,90.22,90.5,90.01,90.43,59700.0,74.7958,75.028,74.6217,74.9699,59700.0
2008-09-17 09:45:00,90.38,90.55,90.08,90.54,50600.0,74.9285,75.0694,74.6798,75.0611,50600.0
2008-09-17 09:50:00,90.53,90.87,90.1,90.86,38400.0,75.0528,75.3347,74.6963,75.3264,38400.0
2008-09-17 09:55:00,90.82,90.83,90.34,90.44,38800.0,75.2932,75.3015,74.8953,74.9782,38800.0
2008-09-17 10:00:00,90.39,90.58,90.23,90.4,62400.0,74.9368,75.0943,74.8041,74.9451,62400.0
2008-09-17 10:05:00,90.38,90.41,89.82,89.82,67500.0,74.9285,74.9533,74.4642,74.4642,67500.0
2008-09-17 10:10:00,89.88,89.9,89.51,89.62,34300.0,74.514,74.5305,74.2072,74.2984,34300.0
2008-09-17 10:15:00,89.59,89.77,89.41,89.41,32300.0,74.2735,74.4228,74.1243,74.1243,32300.0
2008-09-17 10:20:00,89.41,89.47,89.06,89.34,27900.0,74.1243,74.174,73.8341,74.0663,27900.0
2008-09-17 10:25:00,89.34,89.51,89.22,89.4,20600.0,74.0663,74.2072,73.9668,74.116,20600.0
2008-09-17 10:30:00,89.41,89.55,89.25,89.37,27800.0,74.1243,74.2404,73.9917,74.0911,27800.0
2008-09-17 10:35:00,89.35,89.47,89.06,89.13,36200.0,74.0746,74.174,73.8341,73.8922,36200.0
2008-09-17 10:40:00,89.13,89.2,88.86,89.16,66100.0,73.8922,73.9502,73.6683,73.917,66100.0
2008-09-17 10:45:00,89.16,89.19,88.75,88.82,23300.0,73.917,73.9419,73.5771,73.6352,23300.0
2008-09-17 10:50:00,88.77,88.91,88.61,88.91,24400.0,73.5937,73.7098,73.4611,73.7098,24400.0
2008-09-17 10:55:00,88.92,88.94,88.6,88.75,33800.0,73.7181,73.7347,73.4528,73.5771,33800.0
2008-09-17 11:00:00,88.76,88.78,88.62,88.64,16600.0,73.5854,73.602,73.4694,73.4859,16600.0
2008-09-17 11:05:00,88.66,88.97,88.59,88.76,23100.0,73.5025,73.7595,73.4445,73.5854,23100.0
2008-09-17 11:10:00,88.82,88.83,88.34,88.38,57700.0,73.6352,73.6435,73.2372,73.2704,57700.0
2008-09-17 11:15:00,88.38,88.5,88.37,88.47,32200.0,73.2704,73.3699,73.2621,73.345,32200.0
2008-09-17 11:20:00,88.44,88.5,88.27,88.3,39200.0,73.3201,73.3699,73.1792,73.2041,39200.0
2008-09-17 11:25:00,88.29,88.3,87.44,87.55,56400.0,73.1958,73.2041,72.4911,72.5823,56400.0
2008-09-17 11:30:00,87.51,88.06,87.21,87.96,59100.0,72.5491,73.0051,72.3004,72.9222,59100.0
2008-09-17 11:35:00,87.93,88.16,87.78,88.12,32900.0,72.8973,73.088,72.773,73.0548,32900.0
2008-09-17 11:40:00,88.09,88.5,88.0,88.3,49900.0,73.03,73.3699,72.9554,73.2041,49900.0
2008-09-17 11:45:00,88.34,88.4,88.16,88.22,101200.0,73.2372,73.287,73.088,73.1377,101200.0
2008-09-17 11:50:00,88.2,88.33,87.88,88.12,168800.0,73.1212,73.2289,72.8559,73.0548,168800.0
2008-09-17 11:55:00,88.06,88.14,87.7,87.76,73300.0,73.0051,73.0714,72.7066,72.7564,73300.0
2008-09-17 12:00:00,87.76,87.77,87.38,87.39,43400.0,72.7564,72.7647,72.4414,72.4496,43400.0
2008-09-17 12:05:00,87.41,87.62,87.29,87.53,47800.0,72.4662,72.6403,72.3667,72.5657,47800.0
2008-09-17 12:10:00,87.54,87.65,87.43,87.62,36100.0,72.574,72.6652,72.4828,72.6403,36100.0
2008-09-17 12:15:00,87.57,87.75,87.43,87.6,37100.0,72.5989,72.7481,72.4828,72.6237,37100.0
2008-09-17 12:20:00,87.6,88.15,87.53,88.11,45000.0,72.6237,73.0797,72.5657,73.0466,45000.0
2008-09-17 12:25:00,88.13,88.13,87.64,87.64,21600.0,73.0631,73.0631,72.6569,72.6569,21600.0
2008-09-17 12:30:00,87.66,87.95,87.53,87.87,40900.0,72.6735,72.9139,72.5657,72.8476,40900.0
2008-09-17 12:35:00,87.88,87.97,87.57,87.72,25700.0,72.8559,72.9305,72.5989,72.7232,25700.0
2008-09-17 12:40:00,87.71,87.99,87.54,87.78,49900.0,72.7149,72.9471,72.574,72.773,49900.0
2008-09-17 12:45:00,87.78,87.95,87.7,87.76,22200.0,72.773,72.9139,72.7066,72.7564,22200.0
2008-09-17 12:50:00,87.78,87.92,87.6,87.86,27500.0,72.773,72.889,72.6237,72.8393,27500.0
2008-09-17 12:55:00,87.83,88.1,87.75,87.79,27200.0,72.8144,73.0383,72.7481,72.7813,27200.0
2008-09-17 13:00:00,87.78,88.5,87.63,88.4,39800.0,72.773,73.3699,72.6486,73.287,39800.0
2008-09-17 13:05:00,88.4,88.4,88.05,88.11,26700.0,73.287,73.287,72.9968,73.0466,26700.0
2008-09-17 13:10:00,88.11,88.34,88.07,88.18,21300.0,73.0466,73.2372,73.0134,73.1046,21300.0
2008-09-17 13:15:00,88.15,88.23,87.99,88.02,23500.0,73.0797,73.146,72.9471,72.9719,23500.0
2008-09-17 13:20:00,88.03,88.17,87.93,88.09,36300.0,72.9802,73.0963,72.8973,73.03,36300.0
2008-09-17 13:25:00,88.09,88.1,87.61,87.81,46400.0,73.03,73.0383,72.632,72.7978,46400.0
2008-09-17 13:30:00,87.82,88.06,87.61,88.0,38800.0,72.8061,73.0051,72.632,72.9554,38800.0
2008-09-17 13:35:00,87.98,88.02,87.7,87.84,64800.0,72.9388,72.9719,72.7066,72.8227,64800.0
2008-09-17 13:40:00,87.84,88.21,87.76,88.09,71400.0,72.8227,73.1295,72.7564,73.03,71400.0
2008-09-17 13:45:00,88.1,88.17,87.81,87.94,40100.0,73.0383,73.0963,72.7978,72.9056,40100.0
2008-09-17 13:50:00,87.9,88.08,87.8,88.0,77200.0,72.8725,73.0217,72.7896,72.9554,77200.0
2008-09-17 13:55:00,87.97,88.36,87.96,88.03,51000.0,72.9305,73.2538,72.9222,72.9802,51000.0
2008-09-17 14:00:00,88.0,88.2,87.99,88.1,45600.0,72.9554,73.1212,72.9471,73.0383,45600.0
2008-09-17 14:05:00,88.07,88.26,88.02,88.23,35600.0,73.0134,73.1709,72.9719,73.146,35600.0
2008-09-17 14:10:00,88.23,88.38,88.0,88.0,38200.0,73.146,73.2704,72.9554,72.9554,38200.0
2008-09-17 14:15:00,88.0,88.26,88.0,88.14,44500.0,72.9554,73.1709,72.9554,73.0714,44500.0
2008-09-17 14:20:00,88.1,88.5,88.1,88.45,29400.0,73.0383,73.3699,73.0383,73.3284,29400.0
2008-09-17 14:25:00,88.44,88.71,88.33,88.61,92100.0,73.3201,73.544,73.2289,73.4611,92100.0
2008-09-17 14:30:00,88.6,89.0,88.53,89.0,58600.0,73.4528,73.7844,73.3948,73.7844,58600.0
2008-09-17 14:35:00,89.0,89.36,88.89,89.16,80500.0,73.7844,74.0829,73.6932,73.917,80500.0
2008-09-17 14:40:00,89.17,89.5,89.04,89.38,58400.0,73.9253,74.1989,73.8176,74.0994,58400.0
2008-09-17 14:45:00,89.37,89.62,89.19,89.23,45900.0,74.0911,74.2984,73.9419,73.9751,45900.0
2008-09-17 14:50:00,89.23,89.23,88.68,88.68,41800.0,73.9751,73.9751,73.5191,73.5191,41800.0
2008-09-17 14:55:00,88.67,89.05,88.64,89.05,28800.0,73.5108,73.8259,73.4859,73.8259,28800.0
2008-09-17 15:00:00,89.02,89.6,88.88,89.45,73200.0,73.801,74.2818,73.6849,74.1575,73200.0
2008-09-17 15:05:00,89.43,89.68,89.4,89.61,41800.0,74.1409,74.3481,74.116,74.2901,41800.0
2008-09-17 15:10:00,89.6,90.0,89.6,89.9,97700.0,74.2818,74.6134,74.2818,74.5305,97700.0
2008-09-17 15:15:00,89.86,90.04,89.58,90.0,90700.0,74.4974,74.6466,74.2652,74.6134,90700.0
2008-09-17 15:20:00,89.93,89.96,89.21,89.34,74300.0,74.5554,74.5803,73.9585,74.0663,74300.0
2008-09-17 15:25:00,89.35,89.73,89.3,89.39,69200.0,74.0746,74.3896,74.0331,74.1077,69200.0
2008-09-17 15:30:00,89.4,89.42,88.71,88.8,86800.0,74.116,74.1326,73.544,73.6186,86800.0
2008-09-17 15:35:00,88.84,88.91,88.29,88.39,79800.0,73.6518,73.7098,73.1958,73.2787,79800.0
2008-09-17 15:40:00,88.36,88.56,88.0,88.08,93500.0,73.2538,73.4196,72.9554,73.0217,93500.0
2008-09-17 15:45:00,88.09,88.35,88.0,88.26,104200.0,73.03,73.2455,72.9554,73.1709,104200.0
2008-09-17 15:50:00,88.26,88.36,88.0,88.1,138800.0,73.1709,73.2538,72.9554,73.0383,138800.0
2008-09-17 15:55:00,88.09,88.25,88.0,88.16,208500.0,73.03,73.1626,72.9554,73.088,208500.0
2008-09-18 09:30:00,88.36,88.67,87.06,87.72,126100.0,73.2538,73.5108,72.1761,72.7232,126100.0
2008-09-18 09:35:00,87.83,87.86,86.2,86.35,119700.0,72.8144,72.8393,71.4631,71.5874,119700.0
2008-09-18 09:40:00,86.35,86.71,85.68,86.18,106400.0,71.5874,71.8859,71.032,71.4465,106400.0
2008-09-18 09:45:00,86.18,86.42,85.95,86.05,117500.0,71.4465,71.6455,71.2558,71.3387,117500.0
2008-09-18 09:50:00,86.05,86.21,85.85,86.18,251900.0,71.3387,71.4714,71.1729,71.4465,251900.0
2008-09-18 09:55:00,86.16,88.38,86.11,87.6,165200.0,71.4299,73.2704,71.3885,72.6237,165200.0
2008-09-18 10:00:00,87.61,87.99,86.95,86.96,80600.0,72.632,72.9471,72.0849,72.0932,80600.0
2008-09-18 10:05:00,87.05,87.18,86.45,86.46,72800.0,72.1678,72.2755,71.6704,71.6786,72800.0
2008-09-18 10:10:00,86.45,86.65,86.35,86.35,59800.0,71.6704,71.8362,71.5874,71.5874,59800.0
2008-09-18 10:15:00,86.35,86.67,86.25,86.59,47700.0,71.5874,71.8527,71.5045,71.7864,47700.0
2008-09-18 10:20:00,86.47,87.13,86.4,86.87,26400.0,71.6869,72.2341,71.6289,72.0185,26400.0
2008-09-18 10:25:00,86.93,87.36,86.85,87.06,38300.0,72.0683,72.4248,72.002,72.1761,38300.0
2008-09-18 10:30:00,87.0,87.52,87.0,87.34,76500.0,72.1263,72.5574,72.1263,72.4082,76500.0
2008-09-18 10:35:00,87.33,87.79,87.13,87.13,51000.0,72.3999,72.7813,72.2341,72.2341,51000.0
2008-09-18 10:40:00,87.14,87.63,86.72,86.91,30700.0,72.2424,72.6486,71.8942,72.0517,30700.0
2008-09-18 10:45:00,86.84,87.17,86.74,86.9,25000.0,71.9937,72.2673,71.9108,72.0434,25000.0
2008-09-18 10:50:00,86.91,87.42,86.72,87.32,22700.0,72.0517,72.4745,71.8942,72.3916,22700.0
2008-09-18 10:55:00,87.36,87.36,86.72,86.72,31800.0,72.4248,72.4248,71.8942,71.8942,31800.0
2008-09-18 11:00:00,86.74,87.19,86.57,86.89,48400.0,71.9108,72.2838,71.7698,72.0351,48400.0
2008-09-18 11:05:00,86.93,87.3,86.72,86.89,38900.0,72.0683,72.375,71.8942,72.0351,38900.0
2008-09-18 11:10:00,86.96,87.1,86.4,86.46,63700.0,72.0932,72.2092,71.6289,71.6786,63700.0
2008-09-18 11:15:00,86.48,86.7,86.2,86.23,58500.0,71.6952,71.8776,71.4631,71.488,58500.0
2008-09-18 11:20:00,86.23,86.32,86.15,86.29,75100.0,71.488,71.5626,71.4216,71.5377,75100.0
2008-09-18 11:25:00,86.29,86.72,86.25,86.51,136900.0,71.5377,71.8942,71.5045,71.7201,136900.0
2008-09-18 11:30:00,86.52,86.91,86.25,86.45,69900.0,71.7284,72.0517,71.5045,71.6704,69900.0
2008-09-18 11:35:00,86.44,86.7,86.25,86.27,43400.0,71.6621,71.8776,71.5045,71.5211,43400.0
2008-09-18 11:40:00,86.26,86.49,86.1,86.2,75900.0,71.5128,71.7035,71.3802,71.4631,75900.0
2008-09-18 11:45:00,86.2,86.6,86.05,86.05,65600.0,71.4631,71.7947,71.3387,71.3387,65600.0
2008-09-18 11:50:00,86.05,86.43,86.0,86.31,48700.0,71.3387,71.6538,71.2973,71.5543,48700.0
2008-09-18 11:55:00,86.3,86.82,86.07,86.21,110200.0,71.546,71.9771,71.3553,71.4714,110200.0
2008-09-18 12:00:00,86.21,86.38,86.04,86.18,68400.0,71.4714,71.6123,71.3304,71.4465,68400.0
2008-09-18 12:05:00,86.25,86.37,86.0,86.09,49200.0,71.5045,71.604,71.2973,71.3719,49200.0
2008-09-18 12:10:00,86.16,86.36,86.05,86.11,55400.0,71.4299,71.5957,71.3387,71.3885,55400.0
2008-09-18 12:15:00,86.16,86.4,86.08,86.3,27300.0,71.4299,71.6289,71.3636,71.546,27300.0
2008-09-18 12:20:00,86.27,86.41,86.12,86.41,21400.0,71.5211,71.6372,71.3968,71.6372,21400.0
2008-09-18 12:25:00,86.41,86.41,86.06,86.31,35600.0,71.6372,71.6372,71.347,71.5543,35600.0
2008-09-18 12:30:00,86.32,86.35,86.1,86.14,28700.0,71.5626,71.5874,71.3802,71.4133,28700.0
2008-09-18 12:35:00,86.22,86.27,85.99,86.0,46300.0,71.4797,71.5211,71.289,71.2973,46300.0
2008-09-18 12:40:00,86.01,86.46,85.95,86.33,61500.0,71.3056,71.6786,71.2558,71.5709,61500.0
2008-09-18 12:45:00,86.41,86.49,85.95,85.99,37000.0,71.6372,71.7035,71.2558,71.289,37000.0
2008-09-18 12:50:00,85.99,86.48,85.96,86.4,54400.0,71.289,71.6952,71.2641,71.6289,54400.0
2008-09-18 12:55:00,86.38,86.47,85.95,86.02,59700.0,71.6123,71.6869,71.2558,71.3139,59700.0
2008-09-18 13:00:00,86.04,86.5,86.0,86.43,78100.0,71.3304,71.7118,71.2973,71.6538,78100.0
2008-09-18 13:05:00,86.48,87.43,86.45,86.91,56800.0,71.6952,72.4828,71.6704,72.0517,56800.0
2008-09-18 13:10:00,86.91,87.49,86.69,87.23,49300.0,72.0517,72.5326,71.8693,72.317,49300.0
2008-09-18 13:15:00,87.34,88.0,86.97,87.7,54700.0,72.4082,72.9554,72.1015,72.7066,54700.0
2008-09-18 13:20:00,87.7,88.31,87.61,88.13,82700.0,72.7066,73.2124,72.632,73.0631,82700.0
2008-09-18 13:25:00,88.16,88.3,87.65,88.28,39300.0,73.088,73.2041,72.6652,73.1875,39300.0
2008-09-18 13:30:00,88.28,89.54,88.18,89.5,62700.0,73.1875,74.2321,73.1046,74.1989,62700.0
2008-09-18 13:35:00,89.59,89.65,87.86,88.85,144700.0,74.2735,74.3233,72.8393,73.66,144700.0
2008-09-18 13:40:00,88.88,89.01,88.15,88.18,70300.0,73.6849,73.7927,73.0797,73.1046,70300.0
2008-09-18 13:45:00,88.16,88.18,87.79,88.07,67100.0,73.088,73.1046,72.7813,73.0134,67100.0
2008-09-18 13:50:00,88.08,88.54,87.47,87.61,50400.0,73.0217,73.403,72.516,72.632,50400.0
2008-09-18 13:55:00,87.64,88.62,87.62,88.52,30800.0,72.6569,73.4694,72.6403,73.3865,30800.0
2008-09-18 14:00:00,88.62,88.96,88.36,88.66,86800.0,73.4694,73.7512,73.2538,73.5025,86800.0
2008-09-18 14:05:00,88.68,89.22,88.62,89.19,105100.0,73.5191,73.9668,73.4694,73.9419,105100.0
2008-09-18 14:10:00,89.19,89.62,89.08,89.44,65900.0,73.9419,74.2984,73.8507,74.1492,65900.0
2008-09-18 14:15:00,89.47,89.8,89.38,89.74,77000.0,74.174,74.4476,74.0994,74.3979,77000.0
2008-09-18 14:20:00,89.78,89.85,89.45,89.84,58900.0,74.431,74.4891,74.1575,74.4808,58900.0
2008-09-18 14:25:00,89.85,90.02,89.43,89.97,80200.0,74.4891,74.63,74.1409,74.5886,80200.0
2008-09-18 14:30:00,89.89,90.19,89.63,89.78,63100.0,74.5222,74.771,74.3067,74.431,63100.0
2008-09-18 14:35:00,89.82,89.96,89.2,89.33,37600.0,74.4642,74.5803,73.9502,74.058,37600.0
2008-09-18 14:40:00,89.33,89.47,89.07,89.25,56500.0,74.058,74.174,73.8424,73.9917,56500.0
2008-09-18 14:45:00,89.3,89.6,89.2,89.54,76100.0,74.0331,74.2818,73.9502,74.2321,76100.0
2008-09-18 14:50:00,89.58,89.8,88.94,88.94,33900.0,74.2652,74.4476,73.7347,73.7347,33900.0
2008-09-18 14:55:00,89.02,89.65,88.96,89.5,53800.0,73.801,74.3233,73.7512,74.1989,53800.0
2008-09-18 15:00:00,89.5,90.15,89.49,90.15,153200.0,74.1989,74.7378,74.1906,74.7378,153200.0
2008-09-18 15:05:00,90.15,90.5,90.1,90.36,116000.0,74.7378,75.028,74.6963,74.9119,116000.0
2008-09-18 15:10:00,90.39,91.0,90.15,90.88,114700.0,74.9368,75.4425,74.7378,75.343,114700.0
2008-09-18 15:15:00,90.96,90.99,90.08,90.25,89500.0,75.4093,75.4342,74.6798,74.8207,89500.0
2008-09-18 15:20:00,90.25,90.35,89.68,89.7,100800.0,74.8207,74.9036,74.3481,74.3647,100800.0
2008-09-18 15:25:00,89.74,89.95,89.07,89.75,90500.0,74.3979,74.572,73.8424,74.4062,90500.0
2008-09-18 15:30:00,89.74,90.5,89.38,90.32,96800.0,74.3979,75.028,74.0994,74.8787,96800.0
2008-09-18 15:35:00,90.35,90.8,90.08,90.46,92500.0,74.9036,75.2767,74.6798,74.9948,92500.0
2008-09-18 15:40:00,90.48,91.0,90.41,90.97,97800.0,75.0114,75.4425,74.9533,75.4176,97800.0
2008-09-18 15:45:00,90.73,91.52,90.73,91.48,154000.0,75.2186,75.8736,75.2186,75.8404,154000.0
2008-09-18 15:50:00,91.48,91.68,91.25,91.32,113500.0,75.8404,76.0062,75.6497,75.7078,113500.0
2008-09-18 15:55:00,91.33,91.49,91.07,91.28,129100.0,75.7161,75.8487,75.5005,75.6746,129100.0
2008-09-19 09:30:00,96.01,96.22,93.9,95.28,3200.0,79.596,79.7701,77.8467,78.9908,3200.0
2008-09-19 09:35:00,95.44,96.99,93.94,94.25,816700.0,79.1234,80.4084,77.8798,78.1368,816700.0
2008-09-19 09:40:00,94.28,95.37,94.28,94.83,100300.0,78.1617,79.0654,78.1617,78.6177,100300.0
2008-09-19 09:45:00,94.81,95.0,93.92,94.21,77200.0,78.6011,78.7586,77.8633,78.1037,77200.0
2008-09-19 09:50:00,94.29,94.43,93.52,93.9,53900.0,78.17,78.2861,77.5317,77.8467,53900.0
2008-09-19 09:55:00,94.01,94.01,92.8,93.5,56000.0,77.9379,77.9379,76.9347,77.5151,56000.0
2008-09-19 10:00:00,93.47,93.7,92.96,93.25,67100.0,77.4902,77.6809,77.0674,77.3078,67100.0
2008-09-19 10:05:00,93.25,93.4,91.63,91.65,86200.0,77.3078,77.4322,75.9648,75.9813,86200.0
2008-09-19 10:10:00,91.7,91.71,90.77,91.27,60600.0,76.0228,76.0311,75.2518,75.6663,60600.0
2008-09-19 10:15:00,91.18,92.12,89.95,91.22,110000.0,75.5917,76.371,74.572,75.6249,110000.0
2008-09-19 10:20:00,91.46,92.69,91.36,92.51,110100.0,75.8238,76.8435,75.7409,76.6943,110100.0
2008-09-19 10:25:00,92.54,92.57,91.4,91.5,60000.0,76.7192,76.7441,75.7741,75.857,60000.0
2008-09-19 10:30:00,91.51,91.58,91.11,91.42,54100.0,75.8653,75.9233,75.5337,75.7907,54100.0
2008-09-19 10:35:00,91.45,92.52,91.45,91.85,46800.0,75.8155,76.7026,75.8155,76.1472,46800.0
2008-09-19 10:40:00,91.82,92.19,91.82,91.94,82100.0,76.1223,76.429,76.1223,76.2218,82100.0
2008-09-19 10:45:00,91.97,92.0,90.75,90.94,129700.0,76.2466,76.2715,75.2352,75.3927,129700.0
2008-09-19 10:50:00,90.94,91.25,90.91,91.22,47700.0,75.3927,75.6497,75.3679,75.6249,47700.0
2008-09-19 10:55:00,91.16,91.5,90.77,91.5,26400.0,75.5751,75.857,75.2518,75.857,26400.0
2008-09-19 11:00:00,91.5,92.06,91.5,91.97,106400.0,75.857,76.3213,75.857,76.2466,106400.0
2008-09-19 11:05:00,92.01,92.3,91.95,92.19,50200.0,76.2798,76.5202,76.2301,76.429,50200.0
2008-09-19 11:10:00,92.24,92.34,91.76,91.77,28600.0,76.4705,76.5534,76.0725,76.0808,28600.0
2008-09-19 11:15:00,91.76,92.25,91.72,92.1,36900.0,76.0725,76.4788,76.0394,76.3544,36900.0
2008-09-19 11:20:00,92.09,92.25,91.92,92.04,35700.0,76.3461,76.4788,76.2052,76.3047,35700.0
2008-09-19 11:25:00,92.04,92.38,91.97,92.05,42700.0,76.3047,76.5865,76.2466,76.313,42700.0
2008-09-19 11:30:00,92.08,92.08,91.85,91.94,18700.0,76.3378,76.3378,76.1472,76.2218,18700.0
2008-09-19 11:35:00,91.89,92.04,91.86,91.88,13500.0,76.1803,76.3047,76.1554,76.172,13500.0
2008-09-19 11:40:00,91.91,91.92,91.8,91.89,23800.0,76.1969,76.2052,76.1057,76.1803,23800.0
2008-09-19 11:45:00,91.83,92.05,91.46,91.86,41100.0,76.1306,76.313,75.8238,76.1554,41100.0
2008-09-19 11:50:00,91.8,91.97,91.17,91.95,18500.0,76.1057,76.2466,75.5834,76.2301,18500.0
2008-09-19 11:55:00,92.0,92.01,91.77,91.79,25900.0,76.2715,76.2798,76.0808,76.0974,25900.0
2008-09-19 12:00:00,91.8,91.97,91.71,91.9,9800.0,76.1057,76.2466,76.0311,76.1886,9800.0
2008-09-19 12:05:00,91.95,92.0,91.68,91.98,21000.0,76.2301,76.2715,76.0062,76.2549,21000.0
2008-09-19 12:10:00,91.96,92.02,91.69,91.94,19000.0,76.2384,76.2881,76.0145,76.2218,19000.0
2008-09-19 12:15:00,91.94,92.05,91.89,91.93,20400.0,76.2218,76.313,76.1803,76.2135,20400.0
2008-09-19 12:20:00,91.97,92.05,91.94,92.02,22500.0,76.2466,76.313,76.2218,76.2881,22500.0
2008-09-19 12:25:00,92.04,92.05,91.94,92.0,24800.0,76.3047,76.313,76.2218,76.2715,24800.0
2008-09-19 12:30:00,92.01,92.05,91.82,91.96,36200.0,76.2798,76.313,76.1223,76.2384,36200.0
2008-09-19 12:35:00,91.99,92.13,91.97,92.02,56800.0,76.2632,76.3793,76.2466,76.2881,56800.0
2008-09-19 12:40:00,91.98,92.14,91.86,91.99,27400.0,76.2549,76.3876,76.1554,76.2632,27400.0
2008-09-19 12:45:00,91.97,92.01,91.6,91.88,26900.0,76.2466,76.2798,75.9399,76.172,26900.0
2008-09-19 12:50:00,91.8,91.88,91.7,91.8,22600.0,76.1057,76.172,76.0228,76.1057,22600.0
2008-09-19 12:55:00,91.8,92.01,91.78,91.84,33400.0,76.1057,76.2798,76.0891,76.1389,33400.0
2008-09-19 13:00:00,91.88,92.0,91.83,91.95,10100.0,76.172,76.2715,76.1306,76.2301,10100.0
2008-09-19 13:05:00,91.95,91.97,91.8,91.95,17400.0,76.2301,76.2466,76.1057,76.2301,17400.0
2008-09-19 13:10:00,91.95,92.07,91.94,91.96,20400.0,76.2301,76.3295,76.2218,76.2384,20400.0
2008-09-19 13:15:00,91.96,92.17,91.95,92.1,20100.0,76.2384,76.4124,76.2301,76.3544,20100.0
2008-09-19 13:20:00,92.13,92.15,91.92,92.0,19600.0,76.3793,76.3959,76.2052,76.2715,19600.0
2008-09-19 13:25:00,92.0,92.11,91.96,91.98,18100.0,76.2715,76.3627,76.2384,76.2549,18100.0
2008-09-19 13:30:00,91.99,92.01,91.75,91.95,14400.0,76.2632,76.2798,76.0643,76.2301,14400.0
2008-09-19 13:35:00,91.95,91.98,91.94,91.96,6500.0,76.2301,76.2549,76.2218,76.2384,6500.0
2008-09-19 13:40:00,91.97,92.12,91.86,92.12,70100.0,76.2466,76.371,76.1554,76.371,70100.0
2008-09-19 13:45:00,92.15,92.25,91.94,92.25,36600.0,76.3959,76.4788,76.2218,76.4788,36600.0
2008-09-19 13:50:00,92.25,92.35,92.01,92.17,29200.0,76.4788,76.5617,76.2798,76.4124,29200.0
2008-09-19 13:55:00,92.14,92.39,92.1,92.34,51000.0,76.3876,76.5948,76.3544,76.5534,51000.0
2008-09-19 14:00:00,92.38,92.38,92.17,92.23,34800.0,76.5865,76.5865,76.4124,76.4622,34800.0
2008-09-19 14:05:00,92.21,92.34,92.2,92.3,25800.0,76.4456,76.5534,76.4373,76.5202,25800.0
2008-09-19 14:10:00,92.33,92.42,92.16,92.35,71500.0,76.5451,76.6197,76.4042,76.5617,71500.0
2008-09-19 14:15:00,92.35,92.45,92.0,92.06,40800.0,76.5617,76.6446,76.2715,76.3213,40800.0
2008-09-19 14:20:00,92.05,92.21,91.97,91.99,13800.0,76.313,76.4456,76.2466,76.2632,13800.0
2008-09-19 14:25:00,91.97,92.35,91.97,92.31,29000.0,76.2466,76.5617,76.2466,76.5285,29000.0
2008-09-19 14:30:00,92.38,92.5,92.27,92.29,36300.0,76.5865,76.686,76.4954,76.5119,36300.0
2008-09-19 14:35:00,92.27,92.33,91.91,91.94,27400.0,76.4954,76.5451,76.1969,76.2218,27400.0
2008-09-19 14:40:00,91.92,92.05,91.9,91.97,22100.0,76.2052,76.313,76.1886,76.2466,22100.0
2008-09-19 14:45:00,92.0,92.06,91.95,92.0,22700.0,76.2715,76.3213,76.2301,76.2715,22700.0
2008-09-19 14:50:00,92.0,92.0,91.8,91.83,19500.0,76.2715,76.2715,76.1057,76.1306,19500.0
2008-09-19 14:55:00,91.84,92.17,91.75,92.11,44400.0,76.1389,76.4124,76.0643,76.3627,44400.0
2008-09-19 15:00:00,92.15,92.4,91.71,91.77,48100.0,76.3959,76.6031,76.0311,76.0808,48100.0
2008-09-19 15:05:00,91.82,91.92,91.33,91.45,46100.0,76.1223,76.2052,75.7161,75.8155,46100.0
2008-09-19 15:10:00,91.44,91.56,91.35,91.41,32200.0,75.8073,75.9067,75.7326,75.7824,32200.0
2008-09-19 15:15:00,91.38,91.56,91.31,91.4,33400.0,75.7575,75.9067,75.6995,75.7741,33400.0
2008-09-19 15:20:00,91.32,91.52,91.2,91.4,47100.0,75.7078,75.8736,75.6083,75.7741,47100.0
2008-09-19 15:25:00,91.37,91.5,91.16,91.34,100200.0,75.7492,75.857,75.5751,75.7243,100200.0
2008-09-19 15:30:00,91.43,91.45,90.69,90.7,88600.0,75.799,75.8155,75.1855,75.1938,88600.0
2008-09-19 15:35:00,90.7,90.91,90.51,90.89,70900.0,75.1938,75.3679,75.0362,75.3513,70900.0
2008-09-19 15:40:00,90.91,91.29,90.89,90.9,113700.0,75.3679,75.6829,75.3513,75.3596,113700.0
2008-09-19 15:45:00,90.9,91.07,90.59,90.59,97600.0,75.3596,75.5005,75.1026,75.1026,97600.0
2008-09-19 15:50:00,90.56,90.62,89.6,89.63,207500.0,75.0777,75.1274,74.2818,74.3067,207500.0
2008-09-19 15:55:00,89.73,90.11,89.71,89.96,185300.0,74.3896,74.7046,74.373,74.5803,185300.0
2008-09-22 09:30:00,88.99,89.84,88.34,89.45,63100.0,73.7761,74.4808,73.2372,74.1575,63100.0
2008-09-22 09:35:00,89.56,89.88,89.01,89.01,44600.0,74.2487,74.514,73.7927,73.7927,44600.0
2008-09-22 09:40:00,88.96,89.07,88.65,88.94,25800.0,73.7512,73.8424,73.4942,73.7347,25800.0
2008-09-22 09:45:00,88.93,88.93,87.9,88.39,62300.0,73.7264,73.7264,72.8725,73.2787,62300.0
2008-09-22 09:50:00,88.33,88.67,88.1,88.41,63600.0,73.2289,73.5108,73.0383,73.2953,63600.0
2008-09-22 09:55:00,88.38,88.66,88.16,88.66,51000.0,73.2704,73.5025,73.088,73.5025,51000.0
2008-09-22 10:00:00,88.69,88.71,88.25,88.45,32900.0,73.5274,73.544,73.1626,73.3284,32900.0
2008-09-22 10:05:00,88.46,88.84,88.34,88.52,32600.0,73.3367,73.6518,73.2372,73.3865,32600.0
2008-09-22 10:10:00,88.55,88.96,88.55,88.77,42000.0,73.4113,73.7512,73.4113,73.5937,42000.0
2008-09-22 10:15:00,88.73,89.32,88.73,88.95,53000.0,73.5606,74.0497,73.5606,73.7429,53000.0
2008-09-22 10:20:00,88.95,89.11,88.85,88.93,30200.0,73.7429,73.8756,73.66,73.7264,30200.0
2008-09-22 10:25:00,88.93,88.99,88.71,88.87,40800.0,73.7264,73.7761,73.544,73.6766,40800.0
2008-09-22 10:30:00,88.89,88.98,88.7,88.98,27200.0,73.6932,73.7678,73.5357,73.7678,27200.0
2008-09-22 10:35:00,88.96,89.0,88.86,88.9,14500.0,73.7512,73.7844,73.6683,73.7015,14500.0
2008-09-22 10:40:00,88.92,88.96,88.63,88.73,18200.0,73.7181,73.7512,73.4777,73.5606,18200.0
2008-09-22 10:45:00,88.66,88.93,88.66,88.79,19100.0,73.5025,73.7264,73.5025,73.6103,19100.0
2008-09-22 10:50:00,88.82,88.97,88.76,88.77,15700.0,73.6352,73.7595,73.5854,73.5937,15700.0
2008-09-22 10:55:00,88.81,89.04,88.81,88.96,23100.0,73.6269,73.8176,73.6269,73.7512,23100.0
2008-09-22 11:00:00,88.96,88.98,88.5,88.57,21300.0,73.7512,73.7678,73.3699,73.4279,21300.0
2008-09-22 11:05:00,88.57,88.96,88.53,88.81,24800.0,73.4279,73.7512,73.3948,73.6269,24800.0
2008-09-22 11:10:00,88.8,89.01,88.56,88.57,36500.0,73.6186,73.7927,73.4196,73.4279,36500.0
2008-09-22 11:15:00,88.55,88.56,88.26,88.31,24400.0,73.4113,73.4196,73.1709,73.2124,24400.0
2008-09-22 11:20:00,88.27,88.3,87.95,88.15,38300.0,73.1792,73.2041,72.9139,73.0797,38300.0
2008-09-22 11:25:00,88.09,88.47,88.0,88.38,43700.0,73.03,73.345,72.9554,73.2704,43700.0
2008-09-22 11:30:00,88.38,88.54,88.13,88.13,26900.0,73.2704,73.403,73.0631,73.0631,26900.0
2008-09-22 11:35:00,88.13,88.56,88.11,88.53,25200.0,73.0631,73.4196,73.0466,73.3948,25200.0
2008-09-22 11:40:00,88.52,88.55,88.25,88.25,23900.0,73.3865,73.4113,73.1626,73.1626,23900.0
2008-09-22 11:45:00,88.2,88.31,87.98,88.2,24200.0,73.1212,73.2124,72.9388,73.1212,24200.0
2008-09-22 11:50:00,88.18,88.4,88.02,88.38,24100.0,73.1046,73.287,72.9719,73.2704,24100.0
2008-09-22 11:55:00,88.38,88.51,88.25,88.39,47900.0,73.2704,73.3782,73.1626,73.2787,47900.0
2008-09-22 12:00:00,88.38,88.39,88.16,88.19,30300.0,73.2704,73.2787,73.088,73.1129,30300.0
2008-09-22 12:05:00,88.18,88.29,88.09,88.13,18000.0,73.1046,73.1958,73.03,73.0631,18000.0
2008-09-22 12:10:00,88.14,88.18,87.75,87.77,28700.0,73.0714,73.1046,72.7481,72.7647,28700.0
2008-09-22 12:15:00,87.78,87.85,87.67,87.75,26300.0,72.773,72.831,72.6818,72.7481,26300.0
2008-09-22 12:20:00,87.77,87.81,87.68,87.72,13800.0,72.7647,72.7978,72.6901,72.7232,13800.0
2008-09-22 12:25:00,87.72,87.77,87.55,87.61,22400.0,72.7232,72.7647,72.5823,72.632,22400.0
2008-09-22 12:30:00,87.6,87.94,87.58,87.86,30900.0,72.6237,72.9056,72.6072,72.8393,30900.0
2008-09-22 12:35:00,87.86,87.89,87.69,87.69,17000.0,72.8393,72.8642,72.6984,72.6984,17000.0
2008-09-22 12:40:00,87.69,87.82,87.6,87.6,15300.0,72.6984,72.8061,72.6237,72.6237,15300.0
2008-09-22 12:45:00,87.63,87.63,87.47,87.47,15500.0,72.6486,72.6486,72.516,72.516,15500.0
2008-09-22 12:50:00,87.52,87.63,87.45,87.6,14800.0,72.5574,72.6486,72.4994,72.6237,14800.0
2008-09-22 12:55:00,87.67,87.81,87.64,87.75,118100.0,72.6818,72.7978,72.6569,72.7481,118100.0
2008-09-22 13:00:00,87.79,87.85,87.45,87.45,45400.0,72.7813,72.831,72.4994,72.4994,45400.0
2008-09-22 13:05:00,87.47,87.68,87.44,87.68,38700.0,72.516,72.6901,72.4911,72.6901,38700.0
2008-09-22 13:10:00,87.68,88.02,87.66,87.96,70900.0,72.6901,72.9719,72.6735,72.9222,70900.0
2008-09-22 13:15:00,87.95,88.02,87.68,87.73,43000.0,72.9139,72.9719,72.6901,72.7315,43000.0
2008-09-22 13:20:00,87.75,87.77,87.51,87.63,26700.0,72.7481,72.7647,72.5491,72.6486,26700.0
2008-09-22 13:25:00,87.66,87.66,87.45,87.5,23400.0,72.6735,72.6735,72.4994,72.5408,23400.0
2008-09-22 13:30:00,87.52,87.64,87.12,87.12,33200.0,72.5574,72.6569,72.2258,72.2258,33200.0
2008-09-22 13:35:00,87.15,87.18,86.71,86.75,50100.0,72.2507,72.2755,71.8859,71.9191,50100.0
2008-09-22 13:40:00,86.75,87.46,86.63,86.76,96200.0,71.9191,72.5077,71.8196,71.9274,96200.0
2008-09-22 13:45:00,86.79,87.0,86.72,86.77,18200.0,71.9522,72.1263,71.8942,71.9356,18200.0
2008-09-22 13:50:00,86.69,87.0,86.59,86.99,265300.0,71.8693,72.1263,71.7864,72.118,265300.0
2008-09-22 13:55:00,86.98,87.14,86.95,87.09,139300.0,72.1097,72.2424,72.0849,72.2009,139300.0
2008-09-22 14:00:00,87.12,87.25,86.57,86.68,146600.0,72.2258,72.3336,71.7698,71.861,146600.0
2008-09-22 14:05:00,86.65,86.69,86.5,86.55,40600.0,71.8362,71.8693,71.7118,71.7533,40600.0
2008-09-22 14:10:00,86.56,86.61,86.41,86.46,32700.0,71.7615,71.803,71.6372,71.6786,32700.0
2008-09-22 14:15:00,86.48,86.55,86.28,86.28,52100.0,71.6952,71.7533,71.5294,71.5294,52100.0
2008-09-22 14:20:00,86.28,86.29,85.83,86.0,73400.0,71.5294,71.5377,71.1563,71.2973,73400.0
2008-09-22 14:25:00,86.01,86.29,85.96,86.06,45100.0,71.3056,71.5377,71.2641,71.347,45100.0
2008-09-22 14:30:00,86.04,86.77,86.03,86.29,82000.0,71.3304,71.9356,71.3222,71.5377,82000.0
2008-09-22 14:35:00,86.23,86.29,86.05,86.23,42800.0,71.488,71.5377,71.3387,71.488,42800.0
2008-09-22 14:40:00,86.22,86.25,85.93,86.09,43800.0,71.4797,71.5045,71.2393,71.3719,43800.0
2008-09-22 14:45:00,86.02,86.14,85.96,85.98,35100.0,71.3139,71.4133,71.2641,71.2807,35100.0
2008-09-22 14:50:00,85.98,86.06,85.72,85.82,38500.0,71.2807,71.347,71.0652,71.1481,38500.0
2008-09-22 14:55:00,85.83,85.83,85.51,85.57,57500.0,71.1563,71.1563,70.8911,70.9408,57500.0
2008-09-22 15:00:00,85.55,85.9,85.55,85.88,34900.0,70.9242,71.2144,70.9242,71.1978,34900.0
2008-09-22 15:05:00,85.87,86.16,85.87,86.0,39100.0,71.1895,71.4299,71.1895,71.2973,39100.0
2008-09-22 15:10:00,86.01,86.22,85.97,86.12,34100.0,71.3056,71.4797,71.2724,71.3968,34100.0
2008-09-22 15:15:00,86.11,86.11,85.46,85.51,38400.0,71.3885,71.3885,70.8496,70.8911,38400.0
2008-09-22 15:20:00,85.51,85.92,85.3,85.34,56600.0,70.8911,71.231,70.717,70.7501,56600.0
2008-09-22 15:25:00,85.33,85.61,85.28,85.51,51300.0,70.7418,70.974,70.7004,70.8911,51300.0
2008-09-22 15:30:00,85.54,85.54,85.14,85.38,79900.0,70.9159,70.9159,70.5843,70.7833,79900.0
2008-09-22 15:35:00,85.37,85.76,85.36,85.72,67200.0,70.775,71.0983,70.7667,71.0652,67200.0
2008-09-22 15:40:00,85.74,85.84,85.36,85.67,103600.0,71.0817,71.1646,70.7667,71.0237,103600.0
2008-09-22 15:45:00,85.65,85.74,85.42,85.68,135900.0,71.0071,71.0817,70.8164,71.032,135900.0
2008-09-22 15:50:00,85.7,86.14,85.55,85.63,92400.0,71.0486,71.4133,70.9242,70.9905,92400.0
2008-09-22 15:55:00,85.62,86.05,85.62,85.69,134900.0,70.9822,71.3387,70.9822,71.0403,134900.0
2008-09-23 09:30:00,86.01,87.15,86.01,86.76,64900.0,71.3056,72.2507,71.3056,71.9274,64900.0
2008-09-23 09:35:00,86.76,87.02,86.31,86.37,43400.0,71.9274,72.1429,71.5543,71.604,43400.0
2008-09-23 09:40:00,86.41,86.63,86.29,86.51,65700.0,71.6372,71.8196,71.5377,71.7201,65700.0
2008-09-23 09:45:00,86.54,86.99,86.37,86.86,42300.0,71.745,72.118,71.604,72.0103,42300.0
2008-09-23 09:50:00,86.86,87.02,86.49,86.73,24200.0,72.0103,72.1429,71.7035,71.9025,24200.0
2008-09-23 09:55:00,86.72,86.82,86.32,86.45,21400.0,71.8942,71.9771,71.5626,71.6704,21400.0
2008-09-23 10:00:00,86.5,86.57,86.2,86.51,26600.0,71.7118,71.7698,71.4631,71.7201,26600.0
2008-09-23 10:05:00,86.53,86.71,86.43,86.62,36400.0,71.7367,71.8859,71.6538,71.8113,36400.0
2008-09-23 10:10:00,86.61,86.82,86.58,86.64,40100.0,71.803,71.9771,71.7781,71.8279,40100.0
2008-09-23 10:15:00,86.62,86.75,86.44,86.67,32400.0,71.8113,71.9191,71.6621,71.8527,32400.0
2008-09-23 10:20:00,86.73,87.0,86.61,86.61,27900.0,71.9025,72.1263,71.803,71.803,27900.0
2008-09-23 10:25:00,86.64,86.66,86.25,86.3,44100.0,71.8279,71.8444,71.5045,71.546,44100.0
2008-09-23 10:30:00,86.32,86.54,86.25,86.25,27800.0,71.5626,71.745,71.5045,71.5045,27800.0
2008-09-23 10:35:00,86.3,86.46,86.14,86.18,14100.0,71.546,71.6786,71.4133,71.4465,14100.0
2008-09-23 10:40:00,86.18,86.21,85.75,85.78,22100.0,71.4465,71.4714,71.09,71.1149,22100.0
2008-09-23 10:45:00,85.78,85.91,85.68,85.7,221300.0,71.1149,71.2227,71.032,71.0486,221300.0
2008-09-23 10:50:00,85.7,85.72,85.3,85.59,104100.0,71.0486,71.0652,70.717,70.9574,104100.0
2008-09-23 10:55:00,85.65,85.74,85.56,85.68,12200.0,71.0071,71.0817,70.9325,71.032,12200.0
2008-09-23 11:00:00,85.64,85.75,85.46,85.7,23300.0,70.9988,71.09,70.8496,71.0486,23300.0
2008-09-23 11:05:00,85.72,85.85,85.44,85.83,24400.0,71.0652,71.1729,70.833,71.1563,24400.0
2008-09-23 11:10:00,85.82,86.24,85.74,86.13,23300.0,71.1481,71.4963,71.0817,71.4051,23300.0
2008-09-23 11:15:00,86.18,86.45,86.18,86.36,18200.0,71.4465,71.6704,71.4465,71.5957,18200.0
2008-09-23 11:20:00,86.32,86.44,86.18,86.25,18900.0,71.5626,71.6621,71.4465,71.5045,18900.0
2008-09-23 11:25:00,86.19,86.26,86.06,86.13,6600.0,71.4548,71.5128,71.347,71.4051,6600.0
2008-09-23 11:30:00,86.15,86.34,86.05,86.16,20000.0,71.4216,71.5792,71.3387,71.4299,20000.0
2008-09-23 11:35:00,86.15,86.19,86.05,86.17,18200.0,71.4216,71.4548,71.3387,71.4382,18200.0
2008-09-23 11:40:00,86.08,86.23,86.01,86.01,21600.0,71.3636,71.488,71.3056,71.3056,21600.0
2008-09-23 11:45:00,86.01,86.19,85.85,86.02,21800.0,71.3056,71.4548,71.1729,71.3139,21800.0
2008-09-23 11:50:00,86.01,86.12,85.82,86.03,15900.0,71.3056,71.3968,71.1481,71.3222,15900.0
2008-09-23 11:55:00,86.05,86.05,85.8,85.84,12300.0,71.3387,71.3387,71.1315,71.1646,12300.0
2008-09-23 12:00:00,85.8,85.85,85.35,85.48,22100.0,71.1315,71.1729,70.7584,70.8662,22100.0
2008-09-23 12:05:00,85.53,85.8,85.43,85.8,7200.0,70.9076,71.1315,70.8247,71.1315,7200.0
2008-09-23 12:10:00,85.77,86.08,85.69,86.05,12700.0,71.1066,71.3636,71.0403,71.3387,12700.0
2008-09-23 12:15:00,86.05,86.08,85.77,85.77,14800.0,71.3387,71.3636,71.1066,71.1066,14800.0
2008-09-23 12:20:00,85.81,85.81,85.52,85.62,5900.0,71.1398,71.1398,70.8993,70.9822,5900.0
2008-09-23 12:25:00,85.57,85.58,85.45,85.5,8600.0,70.9408,70.9491,70.8413,70.8828,8600.0
2008-09-23 12:30:00,85.51,85.56,85.32,85.44,16000.0,70.8911,70.9325,70.7335,70.833,16000.0
2008-09-23 12:35:00,85.42,85.57,85.35,85.4,8900.0,70.8164,70.9408,70.7584,70.7999,8900.0
2008-09-23 12:40:00,85.41,85.41,85.1,85.19,26600.0,70.8082,70.8082,70.5511,70.6258,26600.0
2008-09-23 12:45:00,85.22,85.37,85.1,85.37,16300.0,70.6506,70.775,70.5511,70.775,16300.0
2008-09-23 12:50:00,85.37,85.43,85.05,85.11,19400.0,70.775,70.8247,70.5097,70.5594,19400.0
2008-09-23 12:55:00,85.11,85.29,85.1,85.17,10500.0,70.5594,70.7087,70.5511,70.6092,10500.0
2008-09-23 13:00:00,85.17,85.19,84.9,85.01,66400.0,70.6092,70.6258,70.3853,70.4765,66400.0
2008-09-23 13:05:00,85.01,85.01,84.6,84.67,35400.0,70.4765,70.4765,70.1366,70.1947,35400.0
2008-09-23 13:10:00,84.67,85.05,84.58,84.97,42300.0,70.1947,70.5097,70.12,70.4434,42300.0
2008-09-23 13:15:00,84.9,85.1,84.8,84.91,28000.0,70.3853,70.5511,70.3024,70.3936,28000.0
2008-09-23 13:20:00,84.9,85.22,84.89,85.11,14600.0,70.3853,70.6506,70.3771,70.5594,14600.0
2008-09-23 13:25:00,85.1,85.11,84.86,84.88,33500.0,70.5511,70.5594,70.3522,70.3688,33500.0
2008-09-23 13:30:00,84.89,84.89,84.63,84.75,29400.0,70.3771,70.3771,70.1615,70.261,29400.0
2008-09-23 13:35:00,84.75,85.02,84.7,85.0,20200.0,70.261,70.4848,70.2195,70.4682,20200.0
2008-09-23 13:40:00,85.0,85.03,84.87,84.95,27400.0,70.4682,70.4931,70.3605,70.4268,27400.0
2008-09-23 13:45:00,84.95,84.97,84.75,84.75,23800.0,70.4268,70.4434,70.261,70.261,23800.0
2008-09-23 13:50:00,84.76,84.77,84.38,84.4,51800.0,70.2693,70.2776,69.9542,69.9708,51800.0
2008-09-23 13:55:00,84.42,84.82,84.41,84.8,25300.0,69.9874,70.319,69.9791,70.3024,25300.0
2008-09-23 14:00:00,84.8,84.85,84.5,84.73,25000.0,70.3024,70.3439,70.0537,70.2444,25000.0
2008-09-23 14:05:00,84.71,85.15,84.67,85.08,34600.0,70.2278,70.5926,70.1947,70.5346,34600.0
2008-09-23 14:10:00,85.08,85.19,85.01,85.09,39100.0,70.5346,70.6258,70.4765,70.5429,39100.0
2008-09-23 14:15:00,85.1,85.1,84.95,85.02,28100.0,70.5511,70.5511,70.4268,70.4848,28100.0
2008-09-23 14:20:00,85.03,85.14,84.91,84.95,36200.0,70.4931,70.5843,70.3936,70.4268,36200.0
2008-09-23 14:25:00,84.95,85.57,84.94,85.57,33400.0,70.4268,70.9408,70.4185,70.9408,33400.0
2008-09-23 14:30:00,85.58,85.77,85.55,85.64,49200.0,70.9491,71.1066,70.9242,70.9988,49200.0
2008-09-23 14:35:00,85.64,85.65,85.35,85.4,21000.0,70.9988,71.0071,70.7584,70.7999,21000.0
2008-09-23 14:40:00,85.41,85.52,85.2,85.39,20800.0,70.8082,70.8993,70.6341,70.7916,20800.0
2008-09-23 14:45:00,85.35,85.7,85.23,85.64,36600.0,70.7584,71.0486,70.6589,70.9988,36600.0
2008-09-23 14:50:00,85.64,85.66,85.5,85.62,62900.0,70.9988,71.0154,70.8828,70.9822,62900.0
2008-09-23 14:55:00,85.6,85.61,85.35,85.45,39600.0,70.9657,70.974,70.7584,70.8413,39600.0
2008-09-23 15:00:00,85.45,85.56,85.35,85.48,37000.0,70.8413,70.9325,70.7584,70.8662,37000.0
2008-09-23 15:05:00,85.45,85.64,85.45,85.58,54700.0,70.8413,70.9988,70.8413,70.9491,54700.0
2008-09-23 15:10:00,85.58,85.58,85.34,85.46,17800.0,70.9491,70.9491,70.7501,70.8496,17800.0
2008-09-23 15:15:00,85.43,85.63,85.43,85.59,58300.0,70.8247,70.9905,70.8247,70.9574,58300.0
2008-09-23 15:20:00,85.59,85.61,85.4,85.44,26700.0,70.9574,70.974,70.7999,70.833,26700.0
2008-09-23 15:25:00,85.42,85.58,85.31,85.32,25300.0,70.8164,70.9491,70.7252,70.7335,25300.0
2008-09-23 15:30:00,85.36,85.36,84.94,84.96,54500.0,70.7667,70.7667,70.4185,70.4351,54500.0
2008-09-23 15:35:00,84.97,85.03,84.84,84.94,67700.0,70.4434,70.4931,70.3356,70.4185,67700.0
2008-09-23 15:40:00,84.95,85.13,84.65,84.67,69600.0,70.4268,70.576,70.1781,70.1947,69600.0
2008-09-23 15:45:00,84.65,84.65,84.28,84.47,86700.0,70.1781,70.1781,69.8713,70.0289,86700.0
2008-09-23 15:50:00,84.44,84.67,84.43,84.65,104900.0,70.004,70.1947,69.9957,70.1781,104900.0
2008-09-23 15:55:00,84.66,84.8,84.45,84.63,121400.0,70.1864,70.3024,70.0123,70.1615,121400.0
2008-09-24 09:30:00,84.94,84.94,84.94,84.94,100.0,70.4185,70.4185,70.4185,70.4185,100.0
2008-09-24 09:35:00,84.94,84.94,84.94,84.94,0.0,70.4185,70.4185,70.4185,70.4185,0.0
2008-09-24 09:40:00,84.65,85.73,84.51,84.89,112200.0,70.1781,71.0734,70.062,70.3771,112200.0
2008-09-24 09:45:00,84.91,85.41,84.86,85.32,35200.0,70.3936,70.8082,70.3522,70.7335,35200.0
2008-09-24 09:50:00,85.28,85.43,85.0,85.1,545900.0,70.7004,70.8247,70.4682,70.5511,545900.0
2008-09-24 09:55:00,85.1,85.14,84.87,84.97,41700.0,70.5511,70.5843,70.3605,70.4434,41700.0
2008-09-24 10:00:00,84.95,84.95,84.52,84.52,44200.0,70.4268,70.4268,70.0703,70.0703,44200.0
2008-09-24 10:05:00,84.52,84.61,84.28,84.34,22500.0,70.0703,70.1449,69.8713,69.9211,22500.0
2008-09-24 10:10:00,84.34,84.39,83.87,83.92,41500.0,69.9211,69.9625,69.5314,69.5729,41500.0
2008-09-24 10:15:00,83.88,83.96,83.77,83.82,49100.0,69.5397,69.606,69.4485,69.49,49100.0
2008-09-24 10:20:00,83.82,84.1,83.76,84.1,36900.0,69.49,69.7221,69.4402,69.7221,36900.0
2008-09-24 10:25:00,84.0,84.36,83.96,84.3,45200.0,69.6392,69.9377,69.606,69.8879,45200.0
2008-09-24 10:30:00,84.3,84.63,84.23,84.52,54500.0,69.8879,70.1615,69.8299,70.0703,54500.0
2008-09-24 10:35:00,84.48,84.55,84.1,84.23,32200.0,70.0371,70.0952,69.7221,69.8299,32200.0
2008-09-24 10:40:00,84.26,84.73,84.24,84.65,35100.0,69.8548,70.2444,69.8382,70.1781,35100.0
2008-09-24 10:45:00,84.62,84.62,84.4,84.43,18400.0,70.1532,70.1532,69.9708,69.9957,18400.0
2008-09-24 10:50:00,84.45,84.62,84.35,84.35,30800.0,70.0123,70.1532,69.9294,69.9294,30800.0
2008-09-24 10:55:00,84.35,84.51,84.24,84.48,92100.0,69.9294,70.062,69.8382,70.0371,92100.0
2008-09-24 11:00:00,84.48,84.5,84.29,84.33,10000.0,70.0371,70.0537,69.8796,69.9128,10000.0
2008-09-24 11:05:00,84.3,84.35,84.0,84.0,17700.0,69.8879,69.9294,69.6392,69.6392,17700.0
2008-09-24 11:10:00,84.0,84.02,83.65,83.8,28200.0,69.6392,69.6558,69.349,69.4734,28200.0
2008-09-24 11:15:00,83.79,83.9,83.53,83.62,96500.0,69.4651,69.5563,69.2496,69.3242,96500.0
2008-09-24 11:20:00,83.59,83.64,83.41,83.49,228300.0,69.2993,69.3408,69.1501,69.2164,228300.0
2008-09-24 11:25:00,83.48,84.05,83.45,83.94,82800.0,69.2081,69.6807,69.1832,69.5895,82800.0
2008-09-24 11:30:00,84.0,84.25,83.85,84.23,18200.0,69.6392,69.8465,69.5149,69.8299,18200.0
2008-09-24 11:35:00,84.23,84.23,83.75,83.76,86900.0,69.8299,69.8299,69.4319,69.4402,86900.0
2008-09-24 11:40:00,83.74,83.92,83.51,83.51,12300.0,69.4237,69.5729,69.233,69.233,12300.0
2008-09-24 11:45:00,83.51,83.57,83.08,83.14,17200.0,69.233,69.2827,68.8765,68.9262,17200.0
2008-09-24 11:50:00,83.14,83.77,83.14,83.69,24000.0,68.9262,69.4485,68.9262,69.3822,24000.0
2008-09-24 11:55:00,83.68,83.74,83.25,83.46,30600.0,69.3739,69.4237,69.0174,69.1915,30600.0
2008-09-24 12:00:00,83.46,83.49,83.2,83.25,10900.0,69.1915,69.2164,68.976,69.0174,10900.0
2008-09-24 12:05:00,83.22,83.4,83.15,83.37,20500.0,68.9926,69.1418,68.9345,69.1169,20500.0
2008-09-24 12:10:00,83.35,83.58,83.33,83.47,14300.0,69.1003,69.291,69.0838,69.1998,14300.0
2008-09-24 12:15:00,83.49,83.77,83.49,83.62,18100.0,69.2164,69.4485,69.2164,69.3242,18100.0
2008-09-24 12:20:00,83.62,83.62,83.23,83.23,13400.0,69.3242,69.3242,69.0008,69.0008,13400.0
2008-09-24 12:25:00,83.26,83.26,82.97,83.07,16000.0,69.0257,69.0257,68.7853,68.8682,16000.0
2008-09-24 12:30:00,83.13,83.13,82.88,82.98,24800.0,68.9179,68.9179,68.7107,68.7936,24800.0
2008-09-24 12:35:00,83.01,83.13,82.76,82.76,23400.0,68.8185,68.9179,68.6112,68.6112,23400.0
2008-09-24 12:40:00,82.76,82.82,82.75,82.76,29700.0,68.6112,68.6609,68.6029,68.6112,29700.0
2008-09-24 12:45:00,82.76,82.78,82.66,82.7,31100.0,68.6112,68.6278,68.5283,68.5615,31100.0
2008-09-24 12:50:00,82.7,82.8,82.62,82.74,21000.0,68.5615,68.6444,68.4951,68.5946,21000.0
2008-09-24 12:55:00,82.72,82.8,82.67,82.74,24200.0,68.578,68.6444,68.5366,68.5946,24200.0
2008-09-24 13:00:00,82.76,82.8,82.61,82.64,41500.0,68.6112,68.6444,68.4868,68.5117,41500.0
2008-09-24 13:05:00,82.63,82.8,82.63,82.76,41300.0,68.5034,68.6444,68.5034,68.6112,41300.0
2008-09-24 13:10:00,82.75,82.84,82.7,82.79,39700.0,68.6029,68.6775,68.5615,68.6361,39700.0
2008-09-24 13:15:00,82.78,83.28,82.75,82.95,23400.0,68.6278,69.0423,68.6029,68.7687,23400.0
2008-09-24 13:20:00,82.96,83.17,82.92,83.15,64500.0,68.777,68.9511,68.7438,68.9345,64500.0
2008-09-24 13:25:00,83.14,83.27,83.0,83.0,20200.0,68.9262,69.034,68.8102,68.8102,20200.0
2008-09-24 13:30:00,82.98,83.13,82.83,82.9,16700.0,68.7936,68.9179,68.6692,68.7273,16700.0
2008-09-24 13:35:00,82.95,83.13,82.95,83.03,11800.0,68.7687,68.9179,68.7687,68.835,11800.0
2008-09-24 13:40:00,83.03,83.18,82.81,83.18,13300.0,68.835,68.9594,68.6527,68.9594,13300.0
2008-09-24 13:45:00,83.2,83.31,82.93,83.07,14000.0,68.976,69.0672,68.7521,68.8682,14000.0
2008-09-24 13:50:00,83.1,83.25,83.0,83.08,25800.0,68.8931,69.0174,68.8102,68.8765,25800.0
2008-09-24 13:55:00,83.07,83.24,83.0,83.17,28400.0,68.8682,69.0091,68.8102,68.9511,28400.0
2008-09-24 14:00:00,83.16,83.23,83.04,83.08,32800.0,68.9428,69.0008,68.8433,68.8765,32800.0
2008-09-24 14:05:00,83.08,83.09,82.86,83.0,35000.0,68.8765,68.8848,68.6941,68.8102,35000.0
2008-09-24 14:10:00,82.97,82.97,82.64,82.66,21200.0,68.7853,68.7853,68.5117,68.5283,21200.0
2008-09-24 14:15:00,82.68,82.77,82.52,82.69,21500.0,68.5449,68.6195,68.4122,68.5532,21500.0
2008-09-24 14:20:00,82.7,82.92,82.7,82.87,20800.0,68.5615,68.7438,68.5615,68.7024,20800.0
2008-09-24 14:25:00,82.85,82.95,82.7,82.91,15100.0,68.6858,68.7687,68.5615,68.7356,15100.0
2008-09-24 14:30:00,82.93,83.22,82.92,83.21,38100.0,68.7521,68.9926,68.7438,68.9843,38100.0
2008-09-24 14:35:00,83.21,83.23,83.0,83.1,42700.0,68.9843,69.0008,68.8102,68.8931,42700.0
2008-09-24 14:40:00,83.08,83.14,82.95,82.96,31300.0,68.8765,68.9262,68.7687,68.777,31300.0
2008-09-24 14:45:00,82.95,83.04,82.79,82.8,24200.0,68.7687,68.8433,68.6361,68.6444,24200.0
2008-09-24 14:50:00,82.8,82.82,82.52,82.54,17200.0,68.6444,68.6609,68.4122,68.4288,17200.0
2008-09-24 14:55:00,82.55,82.67,82.5,82.56,22400.0,68.4371,68.5366,68.3957,68.4454,22400.0
2008-09-24 15:00:00,82.54,82.57,82.42,82.5,23500.0,68.4288,68.4537,68.3293,68.3957,23500.0
2008-09-24 15:05:00,82.5,82.75,82.5,82.75,34800.0,68.3957,68.6029,68.3957,68.6029,34800.0
2008-09-24 15:10:00,82.78,82.84,82.4,82.53,47800.0,68.6278,68.6775,68.3127,68.4205,47800.0
2008-09-24 15:15:00,82.52,82.54,81.98,82.04,55000.0,68.4122,68.4288,67.9646,68.0143,55000.0
2008-09-24 15:20:00,82.01,82.45,81.98,82.38,50200.0,67.9894,68.3542,67.9646,68.2962,50200.0
2008-09-24 15:25:00,82.36,82.38,82.24,82.34,31200.0,68.2796,68.2962,68.1801,68.263,31200.0
2008-09-24 15:30:00,82.33,82.58,82.19,82.24,48800.0,68.2547,68.462,68.1386,68.1801,48800.0
2008-09-24 15:35:00,82.23,82.35,82.13,82.24,58800.0,68.1718,68.2713,68.0889,68.1801,58800.0
2008-09-24 15:40:00,82.23,82.27,82.0,82.22,67700.0,68.1718,68.205,67.9811,68.1635,67700.0
2008-09-24 15:45:00,82.2,82.35,82.08,82.12,63500.0,68.1469,68.2713,68.0475,68.0806,63500.0
2008-09-24 15:50:00,82.14,82.21,81.96,82.01,106400.0,68.0972,68.1552,67.948,67.9894,106400.0
2008-09-24 15:55:00,82.01,82.53,82.0,82.5,114000.0,67.9894,68.4205,67.9811,68.3957,114000.0
2008-09-25 09:30:00,83.09,83.45,82.81,82.83,30800.0,68.8848,69.1832,68.6527,68.6692,30800.0
2008-09-25 09:35:00,82.85,82.97,82.16,82.35,66500.0,68.6858,68.7853,68.1138,68.2713,66500.0
2008-09-25 09:40:00,82.4,83.25,82.22,82.91,58000.0,68.3127,69.0174,68.1635,68.7356,58000.0
2008-09-25 09:45:00,82.96,83.29,82.94,83.02,23100.0,68.777,69.0506,68.7604,68.8267,23100.0
2008-09-25 09:50:00,83.0,83.14,82.63,82.75,44000.0,68.8102,68.9262,68.5034,68.6029,44000.0
2008-09-25 09:55:00,82.69,83.27,82.59,83.17,36000.0,68.5532,69.034,68.4703,68.9511,36000.0
2008-09-25 10:00:00,83.21,83.39,83.01,83.04,49900.0,68.9843,69.1335,68.8185,68.8433,49900.0
2008-09-25 10:05:00,83.04,83.67,83.0,83.58,30300.0,68.8433,69.3656,68.8102,69.291,30300.0
2008-09-25 10:10:00,83.6,84.04,83.51,83.86,40900.0,69.3076,69.6724,69.233,69.5231,40900.0
2008-09-25 10:15:00,83.86,84.21,83.71,83.83,40500.0,69.5231,69.8133,69.3988,69.4983,40500.0
2008-09-25 10:20:00,83.79,83.82,83.43,83.57,14600.0,69.4651,69.49,69.1667,69.2827,14600.0
2008-09-25 10:25:00,83.52,83.6,83.45,83.6,12000.0,69.2413,69.3076,69.1832,69.3076,12000.0
2008-09-25 10:30:00,83.58,83.65,83.04,83.07,25400.0,69.291,69.349,68.8433,68.8682,25400.0
2008-09-25 10:35:00,83.06,83.06,82.85,82.92,35300.0,68.8599,68.8599,68.6858,68.7438,35300.0
2008-09-25 10:40:00,82.95,83.11,82.9,83.07,15600.0,68.7687,68.9014,68.7273,68.8682,15600.0
2008-09-25 10:45:00,83.08,83.25,82.99,83.17,126000.0,68.8765,69.0174,68.8019,68.9511,126000.0
2008-09-25 10:50:00,83.15,83.2,82.91,82.97,208500.0,68.9345,68.976,68.7356,68.7853,208500.0
2008-09-25 10:55:00,83.0,83.02,82.55,82.73,62500.0,68.8102,68.8267,68.4371,68.5863,62500.0
2008-09-25 11:00:00,82.72,82.9,82.56,82.64,73500.0,68.578,68.7273,68.4454,68.5117,73500.0
2008-09-25 11:05:00,82.63,82.78,82.58,82.63,10000.0,68.5034,68.6278,68.462,68.5034,10000.0
2008-09-25 11:10:00,82.62,82.99,82.62,82.99,10100.0,68.4951,68.8019,68.4951,68.8019,10100.0
2008-09-25 11:15:00,83.01,83.17,82.97,83.04,8600.0,68.8185,68.9511,68.7853,68.8433,8600.0
2008-09-25 11:20:00,83.04,83.25,83.0,83.18,13400.0,68.8433,69.0174,68.8102,68.9594,13400.0
2008-09-25 11:25:00,83.14,83.52,83.12,83.45,14100.0,68.9262,69.2413,68.9097,69.1832,14100.0
2008-09-25 11:30:00,83.45,83.64,83.39,83.42,26200.0,69.1832,69.3408,69.1335,69.1584,26200.0
2008-09-25 11:35:00,83.36,83.39,83.14,83.16,20900.0,69.1086,69.1335,68.9262,68.9428,20900.0
2008-09-25 11:40:00,83.16,83.34,83.13,83.32,8500.0,68.9428,69.092,68.9179,69.0755,8500.0
2008-09-25 11:45:00,83.38,83.61,83.38,83.48,9400.0,69.1252,69.3159,69.1252,69.2081,9400.0
2008-09-25 11:50:00,83.5,83.5,83.31,83.39,15000.0,69.2247,69.2247,69.0672,69.1335,15000.0
2008-09-25 11:55:00,83.39,83.4,83.08,83.08,10700.0,69.1335,69.1418,68.8765,68.8765,10700.0
2008-09-25 12:00:00,83.1,83.13,83.02,83.13,26400.0,68.8931,68.9179,68.8267,68.9179,26400.0
2008-09-25 12:05:00,83.09,83.1,83.05,83.08,32900.0,68.8848,68.8931,68.8516,68.8765,32900.0
2008-09-25 12:10:00,83.05,83.18,82.85,82.86,25900.0,68.8516,68.9594,68.6858,68.6941,25900.0
2008-09-25 12:15:00,82.88,83.24,82.85,83.24,20300.0,68.7107,69.0091,68.6858,69.0091,20300.0
2008-09-25 12:20:00,83.27,83.27,83.11,83.13,12300.0,69.034,69.034,68.9014,68.9179,12300.0
2008-09-25 12:25:00,83.12,83.19,82.87,82.92,13600.0,68.9097,68.9677,68.7024,68.7438,13600.0
2008-09-25 12:30:00,82.9,82.97,82.81,82.86,20900.0,68.7273,68.7853,68.6527,68.6941,20900.0
2008-09-25 12:35:00,82.85,82.89,82.65,82.67,34000.0,68.6858,68.719,68.52,68.5366,34000.0
2008-09-25 12:40:00,82.66,82.79,82.64,82.79,21200.0,68.5283,68.6361,68.5117,68.6361,21200.0
2008-09-25 12:45:00,82.75,82.77,82.57,82.63,22400.0,68.6029,68.6195,68.4537,68.5034,22400.0
2008-09-25 12:50:00,82.6,82.9,82.48,82.48,39400.0,68.4786,68.7273,68.3791,68.3791,39400.0
2008-09-25 12:55:00,82.49,82.66,82.48,82.66,28800.0,68.3874,68.5283,68.3791,68.5283,28800.0
2008-09-25 13:00:00,82.66,83.2,82.65,83.14,47400.0,68.5283,68.976,68.52,68.9262,47400.0
2008-09-25 13:05:00,83.17,83.2,82.97,83.01,41500.0,68.9511,68.976,68.7853,68.8185,41500.0
2008-09-25 13:10:00,82.99,83.03,82.51,82.55,17900.0,68.8019,68.835,68.4039,68.4371,17900.0
2008-09-25 13:15:00,82.55,82.55,82.33,82.37,39800.0,68.4371,68.4371,68.2547,68.2879,39800.0
2008-09-25 13:20:00,82.4,82.4,82.26,82.26,15500.0,68.3127,68.3127,68.1967,68.1967,15500.0
2008-09-25 13:25:00,82.29,82.38,82.25,82.34,29200.0,68.2216,68.2962,68.1884,68.263,29200.0
2008-09-25 13:30:00,82.38,82.63,82.38,82.61,37700.0,68.2962,68.5034,68.2962,68.4868,37700.0
2008-09-25 13:35:00,82.56,83.01,82.56,82.96,33200.0,68.4454,68.8185,68.4454,68.777,33200.0
2008-09-25 13:40:00,82.95,82.98,82.78,82.78,12300.0,68.7687,68.7936,68.6278,68.6278,12300.0
2008-09-25 13:45:00,82.77,82.86,82.5,82.5,30400.0,68.6195,68.6941,68.3957,68.3957,30400.0
2008-09-25 13:50:00,82.51,82.59,82.47,82.5,36300.0,68.4039,68.4703,68.3708,68.3957,36300.0
2008-09-25 13:55:00,82.51,82.62,82.36,82.61,23000.0,68.4039,68.4951,68.2796,68.4868,23000.0
2008-09-25 14:00:00,82.61,82.65,82.39,82.39,10900.0,68.4868,68.52,68.3045,68.3045,10900.0
2008-09-25 14:05:00,82.41,82.47,82.18,82.18,31800.0,68.321,68.3708,68.1304,68.1304,31800.0
2008-09-25 14:10:00,82.17,82.21,82.06,82.08,24100.0,68.1221,68.1552,68.0309,68.0475,24100.0
2008-09-25 14:15:00,82.08,82.15,81.69,81.73,43500.0,68.0475,68.1055,67.7241,67.7573,43500.0
2008-09-25 14:20:00,81.76,81.79,81.48,81.57,36600.0,67.7822,67.807,67.55,67.6246,36600.0
2008-09-25 14:25:00,81.61,81.78,81.39,81.75,33600.0,67.6578,67.7987,67.4754,67.7739,33600.0
2008-09-25 14:30:00,81.75,81.94,81.7,81.81,35100.0,67.7739,67.9314,67.7324,67.8236,35100.0
2008-09-25 14:35:00,81.81,81.81,81.65,81.7,21700.0,67.8236,67.8236,67.691,67.7324,21700.0
2008-09-25 14:40:00,81.72,81.72,81.55,81.58,29600.0,67.749,67.749,67.6081,67.6329,29600.0
2008-09-25 14:45:00,81.59,81.67,81.41,81.46,27200.0,67.6412,67.7075,67.492,67.5335,27200.0
2008-09-25 14:50:00,81.44,81.54,81.31,81.46,26400.0,67.5169,67.5998,67.4091,67.5335,26400.0
2008-09-25 14:55:00,81.46,81.73,81.32,81.67,50300.0,67.5335,67.7573,67.4174,67.7075,50300.0
2008-09-25 15:00:00,81.67,81.74,81.58,81.64,39100.0,67.7075,67.7656,67.6329,67.6827,39100.0
2008-09-25 15:05:00,81.63,81.64,81.5,81.6,38100.0,67.6744,67.6827,67.5666,67.6495,38100.0
2008-09-25 15:10:00,81.6,81.86,81.57,81.62,25900.0,67.6495,67.8651,67.6246,67.6661,25900.0
2008-09-25 15:15:00,81.63,81.83,81.59,81.83,48000.0,67.6744,67.8402,67.6412,67.8402,48000.0
2008-09-25 15:20:00,81.84,82.08,81.78,81.89,35600.0,67.8485,68.0475,67.7987,67.8899,35600.0
2008-09-25 15:25:00,81.93,81.98,81.77,81.84,40800.0,67.9231,67.9646,67.7905,67.8485,40800.0
2008-09-25 15:30:00,81.82,81.91,81.73,81.77,44500.0,67.8319,67.9065,67.7573,67.7905,44500.0
2008-09-25 15:35:00,81.78,82.02,81.75,81.99,69600.0,67.7987,67.9977,67.7739,67.9728,69600.0
2008-09-25 15:40:00,81.97,82.08,81.75,81.79,78100.0,67.9563,68.0475,67.7739,67.807,78100.0
2008-09-25 15:45:00,81.79,81.84,81.7,81.75,81100.0,67.807,67.8485,67.7324,67.7739,81100.0
2008-09-25 15:50:00,81.75,81.86,81.7,81.75,97000.0,67.7739,67.8651,67.7324,67.7739,97000.0
2008-09-25 15:55:00,81.75,81.92,81.75,81.92,117200.0,67.7739,67.9148,67.7739,67.9148,117200.0
2008-09-26 09:30:00,80.56,81.8,80.56,81.49,41900.0,66.7873,67.8153,66.7873,67.5583,41900.0
2008-09-26 09:35:00,81.5,81.5,80.68,80.75,101600.0,67.5666,67.5666,66.8868,66.9448,101600.0
2008-09-26 09:40:00,80.75,81.16,80.27,80.32,86400.0,66.9448,67.2847,66.5469,66.5883,86400.0
2008-09-26 09:45:00,80.32,81.32,80.29,81.18,63300.0,66.5883,67.4174,66.5635,67.3013,63300.0
2008-09-26 09:50:00,81.17,81.22,80.9,81.2,71100.0,67.293,67.3345,67.0692,67.3179,71100.0
2008-09-26 09:55:00,81.18,81.4,80.97,80.97,78300.0,67.3013,67.4837,67.1272,67.1272,78300.0
2008-09-26 10:00:00,80.99,81.37,80.95,81.37,13700.0,67.1438,67.4588,67.1106,67.4588,13700.0
2008-09-26 10:05:00,81.31,81.39,80.99,80.99,116500.0,67.4091,67.4754,67.1438,67.1438,116500.0
2008-09-26 10:10:00,81.0,81.38,80.82,81.28,25900.0,67.1521,67.4671,67.0029,67.3842,25900.0
2008-09-26 10:15:00,81.31,81.31,81.11,81.2,19200.0,67.4091,67.4091,67.2433,67.3179,19200.0
2008-09-26 10:20:00,81.18,81.22,81.1,81.14,26200.0,67.3013,67.3345,67.235,67.2682,26200.0
2008-09-26 10:25:00,81.12,81.39,81.12,81.35,15600.0,67.2516,67.4754,67.2516,67.4423,15600.0
2008-09-26 10:30:00,81.36,81.36,80.99,81.3,45300.0,67.4505,67.4505,67.1438,67.4008,45300.0
2008-09-26 10:35:00,81.29,81.48,81.28,81.45,18900.0,67.3925,67.55,67.3842,67.5252,18900.0
2008-09-26 10:40:00,81.47,81.62,81.09,81.14,39000.0,67.5417,67.6661,67.2267,67.2682,39000.0
2008-09-26 10:45:00,81.12,81.3,81.1,81.25,15000.0,67.2516,67.4008,67.235,67.3594,15000.0
2008-09-26 10:50:00,81.25,81.61,81.21,81.42,27700.0,67.3594,67.6578,67.3262,67.5003,27700.0
2008-09-26 10:55:00,81.39,82.0,81.34,81.34,34700.0,67.4754,67.9811,67.434,67.434,34700.0
2008-09-26 11:00:00,81.3,81.48,81.2,81.23,12800.0,67.4008,67.55,67.3179,67.3428,12800.0
2008-09-26 11:05:00,81.25,81.6,81.24,81.37,20200.0,67.3594,67.6495,67.3511,67.4588,20200.0
2008-09-26 11:10:00,81.37,81.49,81.2,81.26,25900.0,67.4588,67.5583,67.3179,67.3676,25900.0
2008-09-26 11:15:00,81.25,81.39,81.12,81.31,12900.0,67.3594,67.4754,67.2516,67.4091,12900.0
2008-09-26 11:20:00,81.3,81.39,81.16,81.33,20400.0,67.4008,67.4754,67.2847,67.4257,20400.0
2008-09-26 11:25:00,81.39,81.54,81.24,81.29,17500.0,67.4754,67.5998,67.3511,67.3925,17500.0
2008-09-26 11:30:00,81.29,81.5,81.24,81.42,16700.0,67.3925,67.5666,67.3511,67.5003,16700.0
2008-09-26 11:35:00,81.42,81.49,81.2,81.28,18400.0,67.5003,67.5583,67.3179,67.3842,18400.0
2008-09-26 11:40:00,81.27,81.31,81.15,81.19,4000.0,67.3759,67.4091,67.2764,67.3096,4000.0
2008-09-26 11:45:00,81.19,81.25,81.12,81.21,5800.0,67.3096,67.3594,67.2516,67.3262,5800.0
2008-09-26 11:50:00,81.23,81.37,81.22,81.28,17800.0,67.3428,67.4588,67.3345,67.3842,17800.0
2008-09-26 11:55:00,81.32,81.44,80.98,81.06,30000.0,67.4174,67.5169,67.1355,67.2018,30000.0
2008-09-26 12:00:00,81.05,81.3,81.05,81.28,18500.0,67.1935,67.4008,67.1935,67.3842,18500.0
2008-09-26 12:05:00,81.28,81.43,81.25,81.35,12600.0,67.3842,67.5086,67.3594,67.4423,12600.0
2008-09-26 12:10:00,81.35,81.4,81.28,81.33,15200.0,67.4423,67.4837,67.3842,67.4257,15200.0
2008-09-26 12:15:00,81.32,81.39,81.22,81.25,11400.0,67.4174,67.4754,67.3345,67.3594,11400.0
2008-09-26 12:20:00,81.22,81.38,81.21,81.3,26200.0,67.3345,67.4671,67.3262,67.4008,26200.0
2008-09-26 12:25:00,81.31,81.39,81.31,81.33,14900.0,67.4091,67.4754,67.4091,67.4257,14900.0
2008-09-26 12:30:00,81.32,81.64,81.3,81.62,30700.0,67.4174,67.6827,67.4008,67.6661,30700.0
2008-09-26 12:35:00,81.6,81.62,81.29,81.35,18400.0,67.6495,67.6661,67.3925,67.4423,18400.0
2008-09-26 12:40:00,81.35,81.48,81.28,81.44,15700.0,67.4423,67.55,67.3842,67.5169,15700.0
2008-09-26 12:45:00,81.44,81.74,81.44,81.7,29000.0,67.5169,67.7656,67.5169,67.7324,29000.0
2008-09-26 12:50:00,81.7,81.76,81.44,81.44,23300.0,67.7324,67.7822,67.5169,67.5169,23300.0
2008-09-26 12:55:00,81.45,81.63,81.43,81.58,14500.0,67.5252,67.6744,67.5086,67.6329,14500.0
2008-09-26 13:00:00,81.58,81.69,81.39,81.41,12400.0,67.6329,67.7241,67.4754,67.492,12400.0
2008-09-26 13:05:00,81.46,81.51,81.35,81.44,5200.0,67.5335,67.5749,67.4423,67.5169,5200.0
2008-09-26 13:10:00,81.44,81.98,81.43,81.86,19100.0,67.5169,67.9646,67.5086,67.8651,19100.0
2008-09-26 13:15:00,81.82,81.84,81.68,81.69,15500.0,67.8319,67.8485,67.7158,67.7241,15500.0
2008-09-26 13:20:00,81.63,81.91,81.49,81.91,24200.0,67.6744,67.9065,67.5583,67.9065,24200.0
2008-09-26 13:25:00,81.91,82.07,81.85,81.95,30800.0,67.9065,68.0392,67.8568,67.9397,30800.0
2008-09-26 13:30:00,81.92,81.93,81.77,81.83,12800.0,67.9148,67.9231,67.7905,67.8402,12800.0
2008-09-26 13:35:00,81.82,81.9,81.76,81.83,12200.0,67.8319,67.8982,67.7822,67.8402,12200.0
2008-09-26 13:40:00,81.83,82.23,81.77,82.05,32000.0,67.8402,68.1718,67.7905,68.0226,32000.0
2008-09-26 13:45:00,82.07,82.16,81.74,81.81,32100.0,68.0392,68.1138,67.7656,67.8236,32100.0
2008-09-26 13:50:00,81.8,81.81,81.72,81.76,17700.0,67.8153,67.8236,67.749,67.7822,17700.0
2008-09-26 13:55:00,81.73,81.95,81.72,81.77,16200.0,67.7573,67.9397,67.749,67.7905,16200.0
2008-09-26 14:00:00,81.77,81.79,81.49,81.52,14400.0,67.7905,67.807,67.5583,67.5832,14400.0
2008-09-26 14:05:00,81.51,81.71,81.51,81.66,22300.0,67.5749,67.7407,67.5749,67.6993,22300.0
2008-09-26 14:10:00,81.66,81.71,81.56,81.57,12600.0,67.6993,67.7407,67.6164,67.6246,12600.0
2008-09-26 14:15:00,81.53,81.75,81.53,81.75,21100.0,67.5915,67.7739,67.5915,67.7739,21100.0
2008-09-26 14:20:00,81.7,81.75,81.56,81.6,17000.0,67.7324,67.7739,67.6164,67.6495,17000.0
2008-09-26 14:25:00,81.6,81.6,81.39,81.4,11900.0,67.6495,67.6495,67.4754,67.4837,11900.0
2008-09-26 14:30:00,81.34,81.38,81.15,81.15,31400.0,67.434,67.4671,67.2764,67.2764,31400.0
2008-09-26 14:35:00,81.17,81.19,81.1,81.19,16200.0,67.293,67.3096,67.235,67.3096,16200.0
2008-09-26 14:40:00,81.19,81.19,81.03,81.04,34600.0,67.3096,67.3096,67.177,67.1853,34600.0
2008-09-26 14:45:00,81.04,81.21,81.02,81.15,37000.0,67.1853,67.3262,67.1687,67.2764,37000.0
2008-09-26 14:50:00,81.18,81.26,81.11,81.15,17100.0,67.3013,67.3676,67.2433,67.2764,17100.0
2008-09-26 14:55:00,81.16,81.21,81.0,81.01,18400.0,67.2847,67.3262,67.1521,67.1604,18400.0
2008-09-26 15:00:00,81.01,81.08,80.56,80.57,50300.0,67.1604,67.2184,66.7873,66.7956,50300.0
2008-09-26 15:05:00,80.56,80.64,80.36,80.5,47100.0,66.7873,66.8536,66.6215,66.7376,47100.0
2008-09-26 15:10:00,80.49,80.79,80.48,80.66,49000.0,66.7293,66.978,66.721,66.8702,49000.0
2008-09-26 15:15:00,80.67,80.72,80.57,80.63,46900.0,66.8785,66.92,66.7956,66.8453,46900.0
2008-09-26 15:20:00,80.63,81.2,80.63,81.2,53800.0,66.8453,67.3179,66.8453,67.3179,53800.0
2008-09-26 15:25:00,81.16,81.52,81.13,81.14,57200.0,67.2847,67.5832,67.2599,67.2682,57200.0
2008-09-26 15:30:00,81.13,81.26,81.01,81.01,53100.0,67.2599,67.3676,67.1604,67.1604,53100.0
2008-09-26 15:35:00,81.01,81.34,80.9,81.34,51400.0,67.1604,67.434,67.0692,67.434,51400.0
2008-09-26 15:40:00,81.32,81.41,81.22,81.39,61700.0,67.4174,67.492,67.3345,67.4754,61700.0
2008-09-26 15:45:00,81.43,81.52,81.0,81.0,74800.0,67.5086,67.5832,67.1521,67.1521,74800.0
2008-09-26 15:50:00,80.99,81.45,80.99,81.29,77500.0,67.1438,67.5252,67.1438,67.3925,77500.0
2008-09-26 15:55:00,81.28,81.79,81.23,81.63,133000.0,67.3842,67.807,67.3428,67.6744,133000.0
2008-09-29 09:30:00,80.28,81.36,80.28,81.27,31400.0,66.5552,67.4505,66.5552,67.3759,31400.0
2008-09-29 09:35:00,81.36,81.4,80.41,80.49,27300.0,67.4505,67.4837,66.663,66.7293,27300.0
2008-09-29 09:40:00,80.4,80.75,80.25,80.75,58300.0,66.6547,66.9448,66.5303,66.9448,58300.0
2008-09-29 09:45:00,80.73,80.83,80.63,80.8,51600.0,66.9283,67.0112,66.8453,66.9863,51600.0
2008-09-29 09:50:00,80.76,81.0,80.2,80.3,87700.0,66.9531,67.1521,66.4889,66.5718,87700.0
2008-09-29 09:55:00,80.39,80.54,80.1,80.22,66600.0,66.6464,66.7707,66.406,66.5054,66600.0
2008-09-29 10:00:00,80.3,80.69,80.21,80.43,72300.0,66.5718,66.8951,66.4972,66.6795,72300.0
2008-09-29 10:05:00,80.46,80.51,80.25,80.28,24100.0,66.7044,66.7459,66.5303,66.5552,24100.0
2008-09-29 10:10:00,80.34,80.42,80.02,80.04,41600.0,66.6049,66.6713,66.3396,66.3562,41600.0
2008-09-29 10:15:00,80.08,80.3,80.02,80.1,40800.0,66.3894,66.5718,66.3396,66.406,40800.0
2008-09-29 10:20:00,80.1,80.29,80.02,80.21,23100.0,66.406,66.5635,66.3396,66.4972,23100.0
2008-09-29 10:25:00,80.28,80.8,80.2,80.78,155300.0,66.5552,66.9863,66.4889,66.9697,155300.0
2008-09-29 10:30:00,80.78,81.05,80.68,80.8,238700.0,66.9697,67.1935,66.8868,66.9863,238700.0
2008-09-29 10:35:00,80.81,80.89,80.5,80.5,134500.0,66.9946,67.0609,66.7376,66.7376,134500.0
2008-09-29 10:40:00,80.55,80.55,80.15,80.18,58000.0,66.779,66.779,66.4474,66.4723,58000.0
2008-09-29 10:45:00,80.18,81.15,80.18,81.06,30600.0,66.4723,67.2764,66.4723,67.2018,30600.0
2008-09-29 10:50:00,81.14,81.14,80.84,81.07,17600.0,67.2682,67.2682,67.0194,67.2101,17600.0
2008-09-29 10:55:00,81.06,81.09,80.8,80.94,51700.0,67.2018,67.2267,66.9863,67.1024,51700.0
2008-09-29 11:00:00,80.99,81.04,80.72,80.93,13000.0,67.1438,67.1853,66.92,67.0941,13000.0
2008-09-29 11:05:00,80.91,80.98,80.86,80.9,37000.0,67.0775,67.1355,67.036,67.0692,37000.0
2008-09-29 11:10:00,80.89,80.95,80.84,80.85,69100.0,67.0609,67.1106,67.0194,67.0277,69100.0
2008-09-29 11:15:00,80.84,80.89,80.64,80.78,26500.0,67.0194,67.0609,66.8536,66.9697,26500.0
2008-09-29 11:20:00,80.74,80.89,80.61,80.82,16800.0,66.9365,67.0609,66.8288,67.0029,16800.0
2008-09-29 11:25:00,80.81,80.95,80.76,80.94,17300.0,66.9946,67.1106,66.9531,67.1024,17300.0
2008-09-29 11:30:00,80.9,80.93,80.7,80.8,83700.0,67.0692,67.0941,66.9034,66.9863,83700.0
2008-09-29 11:35:00,80.77,80.93,80.71,80.79,25200.0,66.9614,67.0941,66.9117,66.978,25200.0
2008-09-29 11:40:00,80.76,80.79,80.61,80.61,25300.0,66.9531,66.978,66.8288,66.8288,25300.0
2008-09-29 11:45:00,80.6,80.73,80.6,80.68,32300.0,66.8205,66.9283,66.8205,66.8868,32300.0
2008-09-29 11:50:00,80.66,80.82,80.61,80.82,13500.0,66.8702,67.0029,66.8288,67.0029,13500.0
2008-09-29 11:55:00,80.83,80.94,80.73,80.79,17200.0,67.0112,67.1024,66.9283,66.978,17200.0
2008-09-29 12:00:00,80.81,80.82,80.68,80.78,30500.0,66.9946,67.0029,66.8868,66.9697,30500.0
2008-09-29 12:05:00,80.78,81.12,80.78,81.07,19500.0,66.9697,67.2516,66.9697,67.2101,19500.0
2008-09-29 12:10:00,81.06,81.22,80.83,80.87,26300.0,67.2018,67.3345,67.0112,67.0443,26300.0
2008-09-29 12:15:00,80.87,80.88,80.66,80.73,38100.0,67.0443,67.0526,66.8702,66.9283,38100.0
2008-09-29 12:20:00,80.72,80.82,80.66,80.66,26300.0,66.92,67.0029,66.8702,66.8702,26300.0
2008-09-29 12:25:00,80.71,80.84,80.64,80.73,65700.0,66.9117,67.0194,66.8536,66.9283,65700.0
2008-09-29 12:30:00,80.7,80.85,80.62,80.82,37900.0,66.9034,67.0277,66.8371,67.0029,37900.0
2008-09-29 12:35:00,80.79,81.01,80.74,80.96,14800.0,66.978,67.1604,66.9365,67.1189,14800.0
2008-09-29 12:40:00,80.92,81.24,80.92,81.17,11800.0,67.0858,67.3511,67.0858,67.293,11800.0
2008-09-29 12:45:00,81.17,81.3,81.05,81.12,8900.0,67.293,67.4008,67.1935,67.2516,8900.0
2008-09-29 12:50:00,81.07,81.11,80.87,80.9,13500.0,67.2101,67.2433,67.0443,67.0692,13500.0
2008-09-29 12:55:00,80.83,80.85,80.66,80.66,14800.0,67.0112,67.0277,66.8702,66.8702,14800.0
2008-09-29 13:00:00,80.68,80.68,80.57,80.62,31100.0,66.8868,66.8868,66.7956,66.8371,31100.0
2008-09-29 13:05:00,80.62,80.68,80.17,80.33,43600.0,66.8371,66.8868,66.464,66.5966,43600.0
2008-09-29 13:10:00,80.34,80.44,80.19,80.34,9200.0,66.6049,66.6878,66.4806,66.6049,9200.0
2008-09-29 13:15:00,80.39,80.68,80.39,80.5,17200.0,66.6464,66.8868,66.6464,66.7376,17200.0
2008-09-29 13:20:00,80.45,80.57,80.33,80.52,18100.0,66.6961,66.7956,66.5966,66.7542,18100.0
2008-09-29 13:25:00,80.51,81.18,80.5,80.96,21800.0,66.7459,67.3013,66.7376,67.1189,21800.0
2008-09-29 13:30:00,80.95,81.03,80.72,80.96,41900.0,67.1106,67.177,66.92,67.1189,41900.0
2008-09-29 13:35:00,80.96,81.01,80.38,80.65,60900.0,67.1189,67.1604,66.6381,66.8619,60900.0
2008-09-29 13:40:00,80.64,80.66,79.24,79.34,70200.0,66.8536,66.8702,65.693,65.7759,70200.0
2008-09-29 13:45:00,79.37,79.66,78.69,79.37,112400.0,65.8008,66.0412,65.237,65.8008,112400.0
2008-09-29 13:50:00,79.43,80.75,79.31,80.75,87000.0,65.8505,66.9448,65.751,66.9448,87000.0
2008-09-29 13:55:00,80.73,80.73,79.71,80.12,75700.0,66.9283,66.9283,66.0826,66.4225,75700.0
2008-09-29 14:00:00,80.17,80.27,79.86,79.89,39100.0,66.464,66.5469,66.207,66.2319,39100.0
2008-09-29 14:05:00,79.96,80.8,79.14,79.93,69900.0,66.2899,66.9863,65.6101,66.265,69900.0
2008-09-29 14:10:00,79.86,80.51,79.24,80.47,67400.0,66.207,66.7459,65.693,66.7127,67400.0
2008-09-29 14:15:00,80.46,80.5,79.87,80.32,55300.0,66.7044,66.7376,66.2153,66.5883,55300.0
2008-09-29 14:20:00,80.18,80.5,79.95,80.21,53400.0,66.4723,66.7376,66.2816,66.4972,53400.0
2008-09-29 14:25:00,80.3,80.37,79.94,80.17,75600.0,66.5718,66.6298,66.2733,66.464,75600.0
2008-09-29 14:30:00,80.23,80.31,79.96,80.14,41000.0,66.5137,66.5801,66.2899,66.4391,41000.0
2008-09-29 14:35:00,80.2,80.36,80.0,80.26,41200.0,66.4889,66.6215,66.3231,66.5386,41200.0
2008-09-29 14:40:00,80.26,80.63,80.24,80.54,36400.0,66.5386,66.8453,66.522,66.7707,36400.0
2008-09-29 14:45:00,80.52,80.96,80.04,80.07,64800.0,66.7542,67.1189,66.3562,66.3811,64800.0
2008-09-29 14:50:00,80.09,80.63,80.09,80.41,32100.0,66.3977,66.8453,66.3977,66.663,32100.0
2008-09-29 14:55:00,80.44,80.45,80.0,80.06,37900.0,66.6878,66.6961,66.3231,66.3728,37900.0
2008-09-29 15:00:00,80.08,80.41,80.03,80.03,37500.0,66.3894,66.663,66.3479,66.3479,37500.0
2008-09-29 15:05:00,80.14,80.29,79.96,80.07,28700.0,66.4391,66.5635,66.2899,66.3811,28700.0
2008-09-29 15:10:00,80.07,80.24,79.98,80.04,79800.0,66.3811,66.522,66.3065,66.3562,79800.0
2008-09-29 15:15:00,80.03,80.05,79.81,79.85,58200.0,66.3479,66.3645,66.1655,66.1987,58200.0
2008-09-29 15:20:00,79.85,79.93,79.52,79.56,54600.0,66.1987,66.265,65.9251,65.9583,54600.0
2008-09-29 15:25:00,79.61,79.61,78.72,79.11,67900.0,65.9997,65.9997,65.2619,65.5852,67900.0
2008-09-29 15:30:00,79.13,79.48,79.0,79.48,41800.0,65.6018,65.892,65.494,65.892,41800.0
2008-09-29 15:35:00,79.46,79.62,79.12,79.62,64000.0,65.8754,66.008,65.5935,66.008,64000.0
2008-09-29 15:40:00,79.6,80.33,79.3,80.11,144500.0,65.9914,66.5966,65.7427,66.4142,144500.0
2008-09-29 15:45:00,80.08,80.18,79.8,79.88,84100.0,66.3894,66.4723,66.1572,66.2236,84100.0
2008-09-29 15:50:00,79.88,79.89,79.45,79.65,102500.0,66.2236,66.2319,65.8671,66.0329,102500.0
2008-09-29 15:55:00,79.68,79.97,79.6,79.78,95000.0,66.0578,66.2982,65.9914,66.1407,95000.0
2008-09-30 09:30:00,81.36,81.56,80.36,81.11,51400.0,67.4505,67.6164,66.6215,67.2433,51400.0
2008-09-30 09:35:00,81.11,81.15,80.05,80.05,36900.0,67.2433,67.2764,66.3645,66.3645,36900.0
2008-09-30 09:40:00,80.04,80.88,79.75,80.55,63400.0,66.3562,67.0526,66.1158,66.779,63400.0
2008-09-30 09:45:00,80.44,80.68,80.07,80.42,67400.0,66.6878,66.8868,66.3811,66.6713,67400.0
2008-09-30 09:50:00,80.31,80.32,79.77,79.88,33700.0,66.5801,66.5883,66.1324,66.2236,33700.0
2008-09-30 09:55:00,79.84,80.42,79.84,80.34,22100.0,66.1904,66.6713,66.1904,66.6049,22100.0
2008-09-30 10:00:00,80.35,80.7,79.92,80.22,57100.0,66.6132,66.9034,66.2567,66.5054,57100.0
2008-09-30 10:05:00,80.16,80.32,80.11,80.16,25700.0,66.4557,66.5883,66.4142,66.4557,25700.0
2008-09-30 10:10:00,80.13,80.47,80.13,80.45,40300.0,66.4308,66.7127,66.4308,66.6961,40300.0
2008-09-30 10:15:00,80.45,80.5,80.3,80.34,27000.0,66.6961,66.7376,66.5718,66.6049,27000.0
2008-09-30 10:20:00,80.28,80.47,80.13,80.44,81100.0,66.5552,66.7127,66.4308,66.6878,81100.0
2008-09-30 10:25:00,80.45,80.89,80.45,80.48,36200.0,66.6961,67.0609,66.6961,66.721,36200.0
2008-09-30 10:30:00,80.53,80.66,80.31,80.66,15600.0,66.7624,66.8702,66.5801,66.8702,15600.0
2008-09-30 10:35:00,80.66,80.86,80.44,80.64,31100.0,66.8702,67.036,66.6878,66.8536,31100.0
2008-09-30 10:40:00,80.73,80.82,80.24,80.76,30200.0,66.9283,67.0029,66.522,66.9531,30200.0
2008-09-30 10:45:00,80.75,80.99,80.56,80.74,48300.0,66.9448,67.1438,66.7873,66.9365,48300.0
2008-09-30 10:50:00,80.76,80.99,80.46,80.69,210300.0,66.9531,67.1438,66.7044,66.8951,210300.0
2008-09-30 10:55:00,80.75,80.95,80.4,80.47,38500.0,66.9448,67.1106,66.6547,66.7127,38500.0
2008-09-30 11:00:00,80.45,80.69,80.36,80.42,31400.0,66.6961,66.8951,66.6215,66.6713,31400.0
2008-09-30 11:05:00,80.42,80.78,80.35,80.78,18800.0,66.6713,66.9697,66.6132,66.9697,18800.0
2008-09-30 11:10:00,80.79,80.81,80.54,80.59,13900.0,66.978,66.9946,66.7707,66.8122,13900.0
2008-09-30 11:15:00,80.59,80.59,80.04,80.2,30200.0,66.8122,66.8122,66.3562,66.4889,30200.0
2008-09-30 11:20:00,80.2,80.25,79.83,79.94,28300.0,66.4889,66.5303,66.1821,66.2733,28300.0
2008-09-30 11:25:00,79.96,80.34,79.83,80.34,16600.0,66.2899,66.6049,66.1821,66.6049,16600.0
2008-09-30 11:30:00,80.31,80.33,79.99,80.11,24400.0,66.5801,66.5966,66.3148,66.4142,24400.0
2008-09-30 11:35:00,80.13,80.13,79.91,80.0,23300.0,66.4308,66.4308,66.2484,66.3231,23300.0
2008-09-30 11:40:00,80.01,80.28,79.99,80.24,26000.0,66.3313,66.5552,66.3148,66.522,26000.0
2008-09-30 11:45:00,80.24,80.71,80.18,80.71,37200.0,66.522,66.9117,66.4723,66.9117,37200.0
2008-09-30 11:50:00,80.67,80.78,80.57,80.65,21000.0,66.8785,66.9697,66.7956,66.8619,21000.0
2008-09-30 11:55:00,80.67,80.67,80.43,80.58,14300.0,66.8785,66.8785,66.6795,66.8039,14300.0
2008-09-30 12:00:00,80.56,80.61,80.17,80.2,16700.0,66.7873,66.8288,66.464,66.4889,16700.0
2008-09-30 12:05:00,80.23,80.23,80.06,80.21,16600.0,66.5137,66.5137,66.3728,66.4972,16600.0
2008-09-30 12:10:00,80.19,80.28,80.03,80.05,23000.0,66.4806,66.5552,66.3479,66.3645,23000.0
2008-09-30 12:15:00,80.04,80.04,79.78,79.83,15300.0,66.3562,66.3562,66.1407,66.1821,15300.0
2008-09-30 12:20:00,79.85,80.0,79.82,79.88,35200.0,66.1987,66.3231,66.1738,66.2236,35200.0
2008-09-30 12:25:00,79.88,79.98,79.8,79.81,20100.0,66.2236,66.3065,66.1572,66.1655,20100.0
2008-09-30 12:30:00,79.84,79.96,79.73,79.9,13200.0,66.1904,66.2899,66.0992,66.2402,13200.0
2008-09-30 12:35:00,79.91,80.03,79.81,80.03,13800.0,66.2484,66.3479,66.1655,66.3479,13800.0
2008-09-30 12:40:00,80.03,80.33,80.03,80.22,14600.0,66.3479,66.5966,66.3479,66.5054,14600.0
2008-09-30 12:45:00,80.2,80.21,79.97,79.98,53900.0,66.4889,66.4972,66.2982,66.3065,53900.0
2008-09-30 12:50:00,79.97,79.99,79.74,79.83,20200.0,66.2982,66.3148,66.1075,66.1821,20200.0
2008-09-30 12:55:00,79.78,79.98,79.68,79.92,13200.0,66.1407,66.3065,66.0578,66.2567,13200.0
2008-09-30 13:00:00,79.95,79.95,79.4,79.42,13400.0,66.2816,66.2816,65.8256,65.8422,13400.0
2008-09-30 13:05:00,79.44,79.58,79.41,79.58,12200.0,65.8588,65.9749,65.8339,65.9749,12200.0
2008-09-30 13:10:00,79.62,79.68,79.38,79.66,15000.0,66.008,66.0578,65.8091,66.0412,15000.0
2008-09-30 13:15:00,79.65,79.83,79.6,79.71,17100.0,66.0329,66.1821,65.9914,66.0826,17100.0
2008-09-30 13:20:00,79.67,79.91,79.55,79.91,21000.0,66.0495,66.2484,65.95,66.2484,21000.0
2008-09-30 13:25:00,79.9,80.16,79.8,80.15,11600.0,66.2402,66.4557,66.1572,66.4474,11600.0
2008-09-30 13:30:00,80.16,80.44,80.14,80.24,13100.0,66.4557,66.6878,66.4391,66.522,13100.0
2008-09-30 13:35:00,80.23,80.41,80.1,80.12,12600.0,66.5137,66.663,66.406,66.4225,12600.0
2008-09-30 13:40:00,80.09,80.2,79.97,80.01,12700.0,66.3977,66.4889,66.2982,66.3313,12700.0
2008-09-30 13:45:00,79.96,80.11,79.78,80.11,15400.0,66.2899,66.4142,66.1407,66.4142,15400.0
2008-09-30 13:50:00,80.08,80.22,79.96,80.14,15800.0,66.3894,66.5054,66.2899,66.4391,15800.0
2008-09-30 13:55:00,80.14,80.25,79.82,79.88,33800.0,66.4391,66.5303,66.1738,66.2236,33800.0
2008-09-30 14:00:00,79.88,80.07,79.75,79.84,30600.0,66.2236,66.3811,66.1158,66.1904,30600.0
2008-09-30 14:05:00,79.86,80.12,79.82,80.01,23400.0,66.207,66.4225,66.1738,66.3313,23400.0
2008-09-30 14:10:00,79.98,80.22,79.91,79.95,22800.0,66.3065,66.5054,66.2484,66.2816,22800.0
2008-09-30 14:15:00,79.92,80.13,79.79,79.89,17900.0,66.2567,66.4308,66.149,66.2319,17900.0
2008-09-30 14:20:00,79.89,80.21,79.87,80.2,15500.0,66.2319,66.4972,66.2153,66.4889,15500.0
2008-09-30 14:25:00,80.22,80.44,80.18,80.4,21800.0,66.5054,66.6878,66.4723,66.6547,21800.0
2008-09-30 14:30:00,80.35,80.49,80.08,80.08,28800.0,66.6132,66.7293,66.3894,66.3894,28800.0
2008-09-30 14:35:00,80.09,80.16,79.8,79.86,21300.0,66.3977,66.4557,66.1572,66.207,21300.0
2008-09-30 14:40:00,79.86,79.97,79.71,79.89,28900.0,66.207,66.2982,66.0826,66.2319,28900.0
2008-09-30 14:45:00,79.9,80.07,79.74,80.04,28200.0,66.2402,66.3811,66.1075,66.3562,28200.0
2008-09-30 14:50:00,80.04,80.18,79.86,80.01,22700.0,66.3562,66.4723,66.207,66.3313,22700.0
2008-09-30 14:55:00,80.0,80.15,79.68,79.77,26200.0,66.3231,66.4474,66.0578,66.1324,26200.0
2008-09-30 15:00:00,79.76,79.95,79.63,79.91,27300.0,66.1241,66.2816,66.0163,66.2484,27300.0
2008-09-30 15:05:00,79.9,80.07,79.7,79.73,40200.0,66.2402,66.3811,66.0743,66.0992,40200.0
2008-09-30 15:10:00,79.74,79.76,79.41,79.45,39500.0,66.1075,66.1241,65.8339,65.8671,39500.0
2008-09-30 15:15:00,79.45,79.63,79.38,79.44,36600.0,65.8671,66.0163,65.8091,65.8588,36600.0
2008-09-30 15:20:00,79.43,79.94,79.4,79.92,44600.0,65.8505,66.2733,65.8256,66.2567,44600.0
2008-09-30 15:25:00,79.86,80.03,79.68,79.75,39300.0,66.207,66.3479,66.0578,66.1158,39300.0
2008-09-30 15:30:00,79.76,79.82,79.57,79.62,41500.0,66.1241,66.1738,65.9666,66.008,41500.0
2008-09-30 15:35:00,79.66,79.66,79.3,79.31,50000.0,66.0412,66.0412,65.7427,65.751,50000.0
2008-09-30 15:40:00,79.31,79.32,78.79,79.0,139100.0,65.751,65.7593,65.3199,65.494,139100.0
2008-09-30 15:45:00,79.0,79.14,78.88,79.0,96300.0,65.494,65.6101,65.3945,65.494,96300.0
2008-09-30 15:50:00,79.0,79.17,78.95,79.07,106700.0,65.494,65.635,65.4526,65.552,106700.0
2008-09-30 15:55:00,79.05,79.14,78.95,79.14,136200.0,65.5355,65.6101,65.4526,65.6101,136200.0
2008-10-01 09:30:00,78.39,79.0,78.39,78.78,46100.0,64.9883,65.494,64.9883,65.3116,46100.0
2008-10-01 09:35:00,78.88,79.0,78.55,78.82,41700.0,65.3945,65.494,65.1209,65.3448,41700.0
2008-10-01 09:40:00,78.77,79.2,78.68,79.08,38300.0,65.3033,65.6598,65.2287,65.5603,38300.0
2008-10-01 09:45:00,79.02,79.18,78.82,79.17,38300.0,65.5106,65.6432,65.3448,65.635,38300.0
2008-10-01 09:50:00,79.12,79.34,78.95,79.05,31300.0,65.5935,65.7759,65.4526,65.5355,31300.0
2008-10-01 09:55:00,78.97,79.14,78.86,79.01,41800.0,65.4691,65.6101,65.378,65.5023,41800.0
2008-10-01 10:00:00,79.06,79.11,78.39,78.73,83900.0,65.5438,65.5852,64.9883,65.2702,83900.0
2008-10-01 10:05:00,78.77,78.85,78.51,78.59,39400.0,65.3033,65.3697,65.0878,65.1541,39400.0
2008-10-01 10:10:00,78.59,78.74,78.44,78.64,37300.0,65.1541,65.2785,65.0298,65.1956,37300.0
2008-10-01 10:15:00,78.62,78.62,78.41,78.49,18400.0,65.179,65.179,65.0049,65.0712,18400.0
2008-10-01 10:20:00,78.43,78.65,78.4,78.41,21800.0,65.0215,65.2039,64.9966,65.0049,21800.0
2008-10-01 10:25:00,78.4,78.56,78.2,78.21,32300.0,64.9966,65.1292,64.8308,64.8391,32300.0
2008-10-01 10:30:00,78.2,78.71,78.1,78.64,67200.0,64.8308,65.2536,64.7479,65.1956,67200.0
2008-10-01 10:35:00,78.63,79.0,78.41,78.78,137400.0,65.1873,65.494,65.0049,65.3116,137400.0
2008-10-01 10:40:00,78.78,79.16,78.74,79.01,48400.0,65.3116,65.6267,65.2785,65.5023,48400.0
2008-10-01 10:45:00,79.0,79.08,78.9,78.97,35200.0,65.494,65.5603,65.4111,65.4691,35200.0
2008-10-01 10:50:00,78.97,79.25,78.93,79.16,59600.0,65.4691,65.7013,65.436,65.6267,59600.0
2008-10-01 10:55:00,79.2,79.26,79.0,79.11,21400.0,65.6598,65.7096,65.494,65.5852,21400.0
2008-10-01 11:00:00,79.03,79.24,78.94,79.0,179400.0,65.5189,65.693,65.4443,65.494,179400.0
2008-10-01 11:05:00,78.99,79.48,78.93,79.37,148700.0,65.4857,65.892,65.436,65.8008,148700.0
2008-10-01 11:10:00,79.3,79.39,79.2,79.33,197400.0,65.7427,65.8173,65.6598,65.7676,197400.0
2008-10-01 11:15:00,79.37,79.57,79.26,79.55,42700.0,65.8008,65.9666,65.7096,65.95,42700.0
2008-10-01 11:20:00,79.56,80.01,79.56,79.88,38600.0,65.9583,66.3313,65.9583,66.2236,38600.0
2008-10-01 11:25:00,79.86,80.09,79.74,79.82,26300.0,66.207,66.3977,66.1075,66.1738,26300.0
2008-10-01 11:30:00,79.81,79.83,79.68,79.81,9800.0,66.1655,66.1821,66.0578,66.1655,9800.0
2008-10-01 11:35:00,79.83,80.16,79.83,80.11,14000.0,66.1821,66.4557,66.1821,66.4142,14000.0
2008-10-01 11:40:00,80.11,80.11,79.85,79.9,11400.0,66.4142,66.4142,66.1987,66.2402,11400.0
2008-10-01 11:45:00,79.89,80.18,79.79,80.15,21100.0,66.2319,66.4723,66.149,66.4474,21100.0
2008-10-01 11:50:00,80.11,80.33,80.04,80.2,22300.0,66.4142,66.5966,66.3562,66.4889,22300.0
2008-10-01 11:55:00,80.25,80.41,80.17,80.3,29700.0,66.5303,66.663,66.464,66.5718,29700.0
2008-10-01 12:00:00,80.33,80.38,80.2,80.2,28400.0,66.5966,66.6381,66.4889,66.4889,28400.0
2008-10-01 12:05:00,80.23,80.35,80.18,80.35,14400.0,66.5137,66.6132,66.4723,66.6132,14400.0
2008-10-01 12:10:00,80.37,80.4,80.23,80.35,24200.0,66.6298,66.6547,66.5137,66.6132,24200.0
2008-10-01 12:15:00,80.37,81.0,80.37,80.98,40900.0,66.6298,67.1521,66.6298,67.1355,40900.0
2008-10-01 12:20:00,80.95,81.29,80.9,81.26,49100.0,67.1106,67.3925,67.0692,67.3676,49100.0
2008-10-01 12:25:00,81.26,81.35,80.95,81.01,26300.0,67.3676,67.4423,67.1106,67.1604,26300.0
2008-10-01 12:30:00,81.03,81.46,80.98,81.44,29700.0,67.177,67.5335,67.1355,67.5169,29700.0
2008-10-01 12:35:00,81.45,81.46,81.31,81.34,32000.0,67.5252,67.5335,67.4091,67.434,32000.0
2008-10-01 12:40:00,81.33,81.47,81.15,81.17,38200.0,67.4257,67.5417,67.2764,67.293,38200.0
2008-10-01 12:45:00,81.16,81.3,80.98,81.16,37300.0,67.2847,67.4008,67.1355,67.2847,37300.0
2008-10-01 12:50:00,81.22,81.4,80.98,81.07,21700.0,67.3345,67.4837,67.1355,67.2101,21700.0
2008-10-01 12:55:00,81.12,81.12,80.87,80.88,23000.0,67.2516,67.2516,67.0443,67.0526,23000.0
2008-10-01 13:00:00,80.89,80.94,80.56,80.6,21100.0,67.0609,67.1024,66.7873,66.8205,21100.0
2008-10-01 13:05:00,80.61,80.67,80.46,80.5,26200.0,66.8288,66.8785,66.7044,66.7376,26200.0
2008-10-01 13:10:00,80.5,80.53,80.27,80.29,30100.0,66.7376,66.7624,66.5469,66.5635,30100.0
2008-10-01 13:15:00,80.29,80.34,80.22,80.29,17700.0,66.5635,66.6049,66.5054,66.5635,17700.0
2008-10-01 13:20:00,80.25,80.32,80.2,80.26,20200.0,66.5303,66.5883,66.4889,66.5386,20200.0
2008-10-01 13:25:00,80.24,80.32,80.14,80.25,16800.0,66.522,66.5883,66.4391,66.5303,16800.0
2008-10-01 13:30:00,80.27,80.32,79.71,79.75,35100.0,66.5469,66.5883,66.0826,66.1158,35100.0
2008-10-01 13:35:00,79.78,79.9,79.72,79.86,26500.0,66.1407,66.2402,66.0909,66.207,26500.0
2008-10-01 13:40:00,79.86,80.3,79.39,80.17,52800.0,66.207,66.5718,65.8173,66.464,52800.0
2008-10-01 13:45:00,80.02,80.29,79.84,80.04,62300.0,66.3396,66.5635,66.1904,66.3562,62300.0
2008-10-01 13:50:00,80.05,80.69,79.93,80.67,46500.0,66.3645,66.8951,66.265,66.8785,46500.0
2008-10-01 13:55:00,80.6,80.65,80.17,80.25,25300.0,66.8205,66.8619,66.464,66.5303,25300.0
2008-10-01 14:00:00,80.23,80.44,80.1,80.37,35800.0,66.5137,66.6878,66.406,66.6298,35800.0
2008-10-01 14:05:00,80.36,80.8,80.3,80.76,32000.0,66.6215,66.9863,66.5718,66.9531,32000.0
2008-10-01 14:10:00,80.74,80.84,80.56,80.78,19300.0,66.9365,67.0194,66.7873,66.9697,19300.0
2008-10-01 14:15:00,80.75,81.17,80.73,80.9,23700.0,66.9448,67.293,66.9283,67.0692,23700.0
2008-10-01 14:20:00,80.88,81.1,80.77,81.06,22700.0,67.0526,67.235,66.9614,67.2018,22700.0
2008-10-01 14:25:00,81.04,81.11,80.8,81.11,21000.0,67.1853,67.2433,66.9863,67.2433,21000.0
2008-10-01 14:30:00,81.0,81.03,80.65,80.68,16000.0,67.1521,67.177,66.8619,66.8868,16000.0
2008-10-01 14:35:00,80.66,80.91,80.61,80.91,18100.0,66.8702,67.0775,66.8288,67.0775,18100.0
2008-10-01 14:40:00,80.91,81.06,80.77,80.97,23800.0,67.0775,67.2018,66.9614,67.1272,23800.0
2008-10-01 14:45:00,80.99,81.23,80.82,81.19,34300.0,67.1438,67.3428,67.0029,67.3096,34300.0
2008-10-01 14:50:00,81.2,81.32,81.12,81.18,23000.0,67.3179,67.4174,67.2516,67.3013,23000.0
2008-10-01 14:55:00,81.18,81.23,80.73,80.92,31000.0,67.3013,67.3428,66.9283,67.0858,31000.0
2008-10-01 15:00:00,80.89,80.89,80.66,80.69,15500.0,67.0609,67.0609,66.8702,66.8951,15500.0
2008-10-01 15:05:00,80.64,80.83,80.62,80.66,21100.0,66.8536,67.0112,66.8371,66.8702,21100.0
2008-10-01 15:10:00,80.67,80.89,80.49,80.62,44700.0,66.8785,67.0609,66.7293,66.8371,44700.0
2008-10-01 15:15:00,80.61,80.67,80.36,80.55,45000.0,66.8288,66.8785,66.6215,66.779,45000.0
2008-10-01 15:20:00,80.56,80.56,80.37,80.53,29100.0,66.7873,66.7873,66.6298,66.7624,29100.0
2008-10-01 15:25:00,80.54,80.67,80.45,80.52,28100.0,66.7707,66.8785,66.6961,66.7542,28100.0
2008-10-01 15:30:00,80.51,80.83,80.51,80.8,35900.0,66.7459,67.0112,66.7459,66.9863,35900.0
2008-10-01 15:35:00,80.8,81.12,80.78,81.06,85100.0,66.9863,67.2516,66.9697,67.2018,85100.0
2008-10-01 15:40:00,81.06,81.17,80.95,81.08,61300.0,67.2018,67.293,67.1106,67.2184,61300.0
2008-10-01 15:45:00,81.09,81.16,80.63,80.67,39000.0,67.2267,67.2847,66.8453,66.8785,39000.0
2008-10-01 15:50:00,80.71,80.76,80.46,80.49,52700.0,66.9117,66.9531,66.7044,66.7293,52700.0
2008-10-01 15:55:00,80.47,80.68,80.44,80.66,80100.0,66.7127,66.8868,66.6878,66.8702,80100.0
2008-10-02 09:30:00,80.45,80.6,79.47,79.83,29800.0,66.6961,66.8205,65.8837,66.1821,29800.0
2008-10-02 09:35:00,79.78,79.83,79.01,79.46,56300.0,66.1407,66.1821,65.5023,65.8754,56300.0
2008-10-02 09:40:00,79.43,79.79,78.93,79.04,76600.0,65.8505,66.149,65.436,65.5272,76600.0
2008-10-02 09:45:00,79.09,79.28,78.68,79.06,77300.0,65.5686,65.7261,65.2287,65.5438,77300.0
2008-10-02 09:50:00,79.01,79.18,78.85,78.96,57700.0,65.5023,65.6432,65.3697,65.4609,57700.0
2008-10-02 09:55:00,78.9,79.25,78.77,78.97,69900.0,65.4111,65.7013,65.3033,65.4691,69900.0
2008-10-02 10:00:00,78.92,79.14,78.72,78.84,72500.0,65.4277,65.6101,65.2619,65.3614,72500.0
2008-10-02 10:05:00,78.82,79.13,78.7,79.05,80400.0,65.3448,65.6018,65.2453,65.5355,80400.0
2008-10-02 10:10:00,79.05,79.42,78.99,79.39,44300.0,65.5355,65.8422,65.4857,65.8173,44300.0
2008-10-02 10:15:00,79.37,79.37,78.99,79.11,32700.0,65.8008,65.8008,65.4857,65.5852,32700.0
2008-10-02 10:20:00,79.1,79.17,78.9,79.07,50500.0,65.5769,65.635,65.4111,65.552,50500.0
2008-10-02 10:25:00,79.08,79.19,78.86,79.11,32500.0,65.5603,65.6515,65.378,65.5852,32500.0
2008-10-02 10:30:00,79.08,79.18,78.94,79.11,33100.0,65.5603,65.6432,65.4443,65.5852,33100.0
2008-10-02 10:35:00,79.12,79.42,79.0,79.12,28100.0,65.5935,65.8422,65.494,65.5935,28100.0
2008-10-02 10:40:00,79.06,79.16,78.93,79.04,38800.0,65.5438,65.6267,65.436,65.5272,38800.0
2008-10-02 10:45:00,79.07,79.11,78.75,79.08,49600.0,65.552,65.5852,65.2868,65.5603,49600.0
2008-10-02 10:50:00,79.08,79.38,79.07,79.35,21300.0,65.5603,65.8091,65.552,65.7842,21300.0
2008-10-02 10:55:00,79.35,79.63,79.23,79.24,25900.0,65.7842,66.0163,65.6847,65.693,25900.0
2008-10-02 11:00:00,79.3,79.44,79.03,79.08,23700.0,65.7427,65.8588,65.5189,65.5603,23700.0
2008-10-02 11:05:00,79.04,79.14,78.83,79.14,104400.0,65.5272,65.6101,65.3531,65.6101,104400.0
2008-10-02 11:10:00,79.09,79.2,78.87,79.07,64000.0,65.5686,65.6598,65.3862,65.552,64000.0
2008-10-02 11:15:00,79.03,79.34,78.93,79.31,62800.0,65.5189,65.7759,65.436,65.751,62800.0
2008-10-02 11:20:00,79.3,79.31,79.0,79.04,64500.0,65.7427,65.751,65.494,65.5272,64500.0
2008-10-02 11:25:00,79.03,79.12,78.99,79.1,83600.0,65.5189,65.5935,65.4857,65.5769,83600.0
2008-10-02 11:30:00,79.1,79.26,78.93,79.09,23400.0,65.5769,65.7096,65.436,65.5686,23400.0
2008-10-02 11:35:00,79.07,79.42,79.07,79.3,13200.0,65.552,65.8422,65.552,65.7427,13200.0
2008-10-02 11:40:00,79.27,79.33,79.1,79.13,45800.0,65.7179,65.7676,65.5769,65.6018,45800.0
2008-10-02 11:45:00,79.1,79.54,79.07,79.39,154700.0,65.5769,65.9417,65.552,65.8173,154700.0
2008-10-02 11:50:00,79.37,79.37,79.08,79.08,11800.0,65.8008,65.8008,65.5603,65.5603,11800.0
2008-10-02 11:55:00,79.08,79.44,79.06,79.22,65700.0,65.5603,65.8588,65.5438,65.6764,65700.0
2008-10-02 12:00:00,79.21,79.41,79.21,79.27,8400.0,65.6681,65.8339,65.6681,65.7179,8400.0
2008-10-02 12:05:00,79.24,79.27,79.07,79.11,57600.0,65.693,65.7179,65.552,65.5852,57600.0
2008-10-02 12:10:00,79.11,79.19,79.01,79.18,16600.0,65.5852,65.6515,65.5023,65.6432,16600.0
2008-10-02 12:15:00,79.18,79.42,79.08,79.34,15300.0,65.6432,65.8422,65.5603,65.7759,15300.0
2008-10-02 12:20:00,79.34,79.37,79.22,79.26,6300.0,65.7759,65.8008,65.6764,65.7096,6300.0
2008-10-02 12:25:00,79.26,79.29,79.06,79.11,13800.0,65.7096,65.7344,65.5438,65.5852,13800.0
2008-10-02 12:30:00,79.13,79.24,79.05,79.1,13800.0,65.6018,65.693,65.5355,65.5769,13800.0
2008-10-02 12:35:00,79.13,79.17,79.07,79.09,8800.0,65.6018,65.635,65.552,65.5686,8800.0
2008-10-02 12:40:00,79.11,79.16,79.09,79.13,21000.0,65.5852,65.6267,65.5686,65.6018,21000.0
2008-10-02 12:45:00,79.13,79.24,79.05,79.13,25300.0,65.6018,65.693,65.5355,65.6018,25300.0
2008-10-02 12:50:00,79.12,79.13,79.01,79.02,15100.0,65.5935,65.6018,65.5023,65.5106,15100.0
2008-10-02 12:55:00,79.0,79.13,79.0,79.05,24500.0,65.494,65.6018,65.494,65.5355,24500.0
2008-10-02 13:00:00,79.04,79.06,79.0,79.04,26100.0,65.5272,65.5438,65.494,65.5272,26100.0
2008-10-02 13:05:00,79.06,79.07,78.78,78.86,19700.0,65.5438,65.552,65.3116,65.378,19700.0
2008-10-02 13:10:00,78.83,78.93,78.71,78.88,25500.0,65.3531,65.436,65.2536,65.3945,25500.0
2008-10-02 13:15:00,78.82,78.96,78.75,78.82,20100.0,65.3448,65.4609,65.2868,65.3448,20100.0
2008-10-02 13:20:00,78.85,78.92,78.71,78.71,41100.0,65.3697,65.4277,65.2536,65.2536,41100.0
2008-10-02 13:25:00,78.7,78.76,78.69,78.69,36400.0,65.2453,65.295,65.237,65.237,36400.0
2008-10-02 13:30:00,78.7,78.83,78.67,78.76,42900.0,65.2453,65.3531,65.2204,65.295,42900.0
2008-10-02 13:35:00,78.76,78.78,78.55,78.56,31700.0,65.295,65.3116,65.1209,65.1292,31700.0
2008-10-02 13:40:00,78.58,78.63,78.28,78.57,54400.0,65.1458,65.1873,64.8971,65.1375,54400.0
2008-10-02 13:45:00,78.58,78.71,78.39,78.39,42000.0,65.1458,65.2536,64.9883,64.9883,42000.0
2008-10-02 13:50:00,78.31,78.39,78.02,78.08,56600.0,64.922,64.9883,64.6816,64.7313,56600.0
2008-10-02 13:55:00,78.09,78.29,78.05,78.22,41000.0,64.7396,64.9054,64.7064,64.8474,41000.0
2008-10-02 14:00:00,78.22,78.3,78.05,78.09,53700.0,64.8474,64.9137,64.7064,64.7396,53700.0
2008-10-02 14:05:00,78.09,78.22,77.98,78.11,68900.0,64.7396,64.8474,64.6484,64.7562,68900.0
2008-10-02 14:10:00,78.12,78.41,78.12,78.23,27700.0,64.7645,65.0049,64.7645,64.8557,27700.0
2008-10-02 14:15:00,78.23,78.28,78.13,78.18,34800.0,64.8557,64.8971,64.7728,64.8142,34800.0
2008-10-02 14:20:00,78.16,78.2,77.95,77.95,31500.0,64.7976,64.8308,64.6235,64.6235,31500.0
2008-10-02 14:25:00,77.96,78.12,77.95,78.01,14200.0,64.6318,64.7645,64.6235,64.6733,14200.0
2008-10-02 14:30:00,78.0,78.11,77.68,77.77,47200.0,64.665,64.7562,64.3997,64.4743,47200.0
2008-10-02 14:35:00,77.73,77.98,77.5,77.95,68000.0,64.4411,64.6484,64.2505,64.6235,68000.0
2008-10-02 14:40:00,77.94,78.09,77.69,77.7,32800.0,64.6152,64.7396,64.408,64.4163,32800.0
2008-10-02 14:45:00,77.69,77.9,77.64,77.78,22900.0,64.408,64.5821,64.3665,64.4826,22900.0
2008-10-02 14:50:00,77.81,77.82,77.62,77.65,13800.0,64.5075,64.5158,64.3499,64.3748,13800.0
2008-10-02 14:55:00,77.64,77.95,77.63,77.92,35300.0,64.3665,64.6235,64.3582,64.5987,35300.0
2008-10-02 15:00:00,77.92,78.05,77.51,77.58,45100.0,64.5987,64.7064,64.2587,64.3168,45100.0
2008-10-02 15:05:00,77.61,77.72,77.53,77.6,40100.0,64.3417,64.4328,64.2753,64.3334,40100.0
2008-10-02 15:10:00,77.61,77.75,77.54,77.63,17200.0,64.3417,64.4577,64.2836,64.3582,17200.0
2008-10-02 15:15:00,77.6,77.65,77.09,77.12,65900.0,64.3334,64.3748,63.9106,63.9354,65900.0
2008-10-02 15:20:00,77.11,77.31,76.99,77.31,80900.0,63.9271,64.0929,63.8276,64.0929,80900.0
2008-10-02 15:25:00,77.27,77.37,77.09,77.18,57300.0,64.0598,64.1427,63.9106,63.9852,57300.0
2008-10-02 15:30:00,77.18,77.57,77.12,77.47,56600.0,63.9852,64.3085,63.9354,64.2256,56600.0
2008-10-02 15:35:00,77.47,77.52,77.12,77.15,75800.0,64.2256,64.267,63.9354,63.9603,75800.0
2008-10-02 15:40:00,77.13,77.17,76.89,76.99,112300.0,63.9437,63.9769,63.7447,63.8276,112300.0
2008-10-02 15:45:00,76.99,77.03,76.72,76.86,88900.0,63.8276,63.8608,63.6038,63.7199,88900.0
2008-10-02 15:50:00,76.87,77.25,76.85,77.21,94600.0,63.7282,64.0432,63.7116,64.01,94600.0
2008-10-02 15:55:00,77.22,77.33,77.05,77.22,149800.0,64.0183,64.1095,63.8774,64.0183,149800.0
2008-10-03 09:30:00,78.44,79.3,78.19,79.03,77400.0,65.0298,65.7427,64.8225,65.5189,77400.0
2008-10-03 09:35:00,79.11,79.28,78.52,79.13,44900.0,65.5852,65.7261,65.0961,65.6018,44900.0
2008-10-03 09:40:00,79.15,79.3,78.77,79.02,68200.0,65.6184,65.7427,65.3033,65.5106,68200.0
2008-10-03 09:45:00,78.98,79.35,78.95,79.15,55500.0,65.4774,65.7842,65.4526,65.6184,55500.0
2008-10-03 09:50:00,79.15,79.57,79.14,79.47,60100.0,65.6184,65.9666,65.6101,65.8837,60100.0
2008-10-03 09:55:00,79.45,79.46,79.1,79.26,54200.0,65.8671,65.8754,65.5769,65.7096,54200.0
2008-10-03 10:00:00,79.26,79.36,79.05,79.21,29800.0,65.7096,65.7925,65.5355,65.6681,29800.0
2008-10-03 10:05:00,79.24,79.24,78.85,78.94,37100.0,65.693,65.693,65.3697,65.4443,37100.0
2008-10-03 10:10:00,78.96,79.29,78.9,79.26,86500.0,65.4609,65.7344,65.4111,65.7096,86500.0
2008-10-03 10:15:00,79.25,79.4,79.04,79.15,306000.0,65.7013,65.8256,65.5272,65.6184,306000.0
2008-10-03 10:20:00,79.16,79.33,78.9,78.99,54200.0,65.6267,65.7676,65.4111,65.4857,54200.0
2008-10-03 10:25:00,78.94,79.24,78.94,79.21,15400.0,65.4443,65.693,65.4443,65.6681,15400.0
2008-10-03 10:30:00,79.26,79.45,79.16,79.45,24700.0,65.7096,65.8671,65.6267,65.8671,24700.0
2008-10-03 10:35:00,79.45,79.7,79.44,79.56,26200.0,65.8671,66.0743,65.8588,65.9583,26200.0
2008-10-03 10:40:00,79.56,79.56,79.25,79.25,27100.0,65.9583,65.9583,65.7013,65.7013,27100.0
2008-10-03 10:45:00,79.25,79.53,79.2,79.49,21000.0,65.7013,65.9334,65.6598,65.9002,21000.0
2008-10-03 10:50:00,79.49,79.93,79.4,79.9,33700.0,65.9002,66.265,65.8256,66.2402,33700.0
2008-10-03 10:55:00,79.9,80.0,79.82,79.95,32400.0,66.2402,66.3231,66.1738,66.2816,32400.0
2008-10-03 11:00:00,79.98,80.35,79.98,80.13,36900.0,66.3065,66.6132,66.3065,66.4308,36900.0
2008-10-03 11:05:00,80.13,80.23,80.01,80.15,16400.0,66.4308,66.5137,66.3313,66.4474,16400.0
2008-10-03 11:10:00,80.2,80.27,80.05,80.14,21200.0,66.4889,66.5469,66.3645,66.4391,21200.0
2008-10-03 11:15:00,80.09,80.45,80.09,80.15,20700.0,66.3977,66.6961,66.3977,66.4474,20700.0
2008-10-03 11:20:00,80.18,80.33,79.98,80.29,15000.0,66.4723,66.5966,66.3065,66.5635,15000.0
2008-10-03 11:25:00,80.27,80.5,80.26,80.34,44100.0,66.5469,66.7376,66.5386,66.6049,44100.0
2008-10-03 11:30:00,80.37,80.55,80.31,80.5,46800.0,66.6298,66.779,66.5801,66.7376,46800.0
2008-10-03 11:35:00,80.53,80.66,80.46,80.57,56300.0,66.7624,66.8702,66.7044,66.7956,56300.0
2008-10-03 11:40:00,80.58,80.61,80.23,80.41,25600.0,66.8039,66.8288,66.5137,66.663,25600.0
2008-10-03 11:45:00,80.41,80.41,80.19,80.28,22200.0,66.663,66.663,66.4806,66.5552,22200.0
2008-10-03 11:50:00,80.23,80.32,80.12,80.23,26600.0,66.5137,66.5883,66.4225,66.5137,26600.0
2008-10-03 11:55:00,80.26,80.46,80.17,80.32,38900.0,66.5386,66.7044,66.464,66.5883,38900.0
2008-10-03 12:00:00,80.29,80.43,80.17,80.36,43300.0,66.5635,66.6795,66.464,66.6215,43300.0
2008-10-03 12:05:00,80.38,80.39,80.18,80.22,13000.0,66.6381,66.6464,66.4723,66.5054,13000.0
2008-10-03 12:10:00,80.24,80.41,80.21,80.31,15600.0,66.522,66.663,66.4972,66.5801,15600.0
2008-10-03 12:15:00,80.33,80.45,80.2,80.27,29400.0,66.5966,66.6961,66.4889,66.5469,29400.0
2008-10-03 12:20:00,80.24,80.26,79.88,79.97,26000.0,66.522,66.5386,66.2236,66.2982,26000.0
2008-10-03 12:25:00,79.9,80.14,79.78,80.12,20600.0,66.2402,66.4391,66.1407,66.4225,20600.0
2008-10-03 12:30:00,80.15,80.15,80.03,80.08,12200.0,66.4474,66.4474,66.3479,66.3894,12200.0
2008-10-03 12:35:00,80.08,80.36,80.05,80.35,15500.0,66.3894,66.6215,66.3645,66.6132,15500.0
2008-10-03 12:40:00,80.36,80.6,80.27,80.53,14500.0,66.6215,66.8205,66.5469,66.7624,14500.0
2008-10-03 12:45:00,80.54,80.6,80.28,80.51,16900.0,66.7707,66.8205,66.5552,66.7459,16900.0
2008-10-03 12:50:00,80.52,80.65,80.34,80.56,12300.0,66.7542,66.8619,66.6049,66.7873,12300.0
2008-10-03 12:55:00,80.56,80.81,80.54,80.7,26800.0,66.7873,66.9946,66.7707,66.9034,26800.0
2008-10-03 13:00:00,80.71,80.74,80.26,80.69,23200.0,66.9117,66.9365,66.5386,66.8951,23200.0
2008-10-03 13:05:00,80.69,81.05,80.56,80.76,40600.0,66.8951,67.1935,66.7873,66.9531,40600.0
2008-10-03 13:10:00,80.79,81.0,80.19,80.68,44000.0,66.978,67.1521,66.4806,66.8868,44000.0
2008-10-03 13:15:00,80.69,80.89,80.43,80.78,26900.0,66.8951,67.0609,66.6795,66.9697,26900.0
2008-10-03 13:20:00,80.74,81.0,80.07,80.34,54900.0,66.9365,67.1521,66.3811,66.6049,54900.0
2008-10-03 13:25:00,80.34,80.62,79.82,80.17,54200.0,66.6049,66.8371,66.1738,66.464,54200.0
2008-10-03 13:30:00,80.17,80.25,79.48,79.54,52900.0,66.464,66.5303,65.892,65.9417,52900.0
2008-10-03 13:35:00,79.55,79.97,79.24,79.96,74200.0,65.95,66.2982,65.693,66.2899,74200.0
2008-10-03 13:40:00,79.96,79.98,78.75,78.75,52500.0,66.2899,66.3065,65.2868,65.2868,52500.0
2008-10-03 13:45:00,78.77,79.49,78.65,79.48,38400.0,65.3033,65.9002,65.2039,65.892,38400.0
2008-10-03 13:50:00,79.52,79.86,78.88,78.88,60700.0,65.9251,66.207,65.3945,65.3945,60700.0
2008-10-03 13:55:00,78.96,79.5,78.8,79.26,48000.0,65.4609,65.9085,65.3282,65.7096,48000.0
2008-10-03 14:00:00,79.3,79.42,78.68,78.99,39500.0,65.7427,65.8422,65.2287,65.4857,39500.0
2008-10-03 14:05:00,78.97,79.26,78.86,78.97,48700.0,65.4691,65.7096,65.378,65.4691,48700.0
2008-10-03 14:10:00,78.95,79.35,78.94,79.09,33600.0,65.4526,65.7842,65.4443,65.5686,33600.0
2008-10-03 14:15:00,79.1,79.19,78.83,78.99,32300.0,65.5769,65.6515,65.3531,65.4857,32300.0
2008-10-03 14:20:00,78.95,78.99,78.65,78.77,33200.0,65.4526,65.4857,65.2039,65.3033,33200.0
2008-10-03 14:25:00,78.73,78.79,78.21,78.32,43700.0,65.2702,65.3199,64.8391,64.9303,43700.0
2008-10-03 14:30:00,78.38,78.55,77.83,78.11,52200.0,64.98,65.1209,64.524,64.7562,52200.0
2008-10-03 14:35:00,78.13,78.8,78.06,78.47,32200.0,64.7728,65.3282,64.7147,65.0546,32200.0
2008-10-03 14:40:00,78.47,78.88,78.44,78.71,32100.0,65.0546,65.3945,65.0298,65.2536,32100.0
2008-10-03 14:45:00,78.67,78.83,78.4,78.83,43500.0,65.2204,65.3531,64.9966,65.3531,43500.0
2008-10-03 14:50:00,78.8,79.09,78.69,79.06,25700.0,65.3282,65.5686,65.237,65.5438,25700.0
2008-10-03 14:55:00,79.1,79.43,78.85,79.34,30700.0,65.5769,65.8505,65.3697,65.7759,30700.0
2008-10-03 15:00:00,79.33,79.71,79.23,79.6,101800.0,65.7676,66.0826,65.6847,65.9914,101800.0
2008-10-03 15:05:00,79.6,79.67,79.25,79.39,46300.0,65.9914,66.0495,65.7013,65.8173,46300.0
2008-10-03 15:10:00,79.39,79.39,79.07,79.07,33900.0,65.8173,65.8173,65.552,65.552,33900.0
2008-10-03 15:15:00,79.07,79.28,78.86,78.9,28100.0,65.552,65.7261,65.378,65.4111,28100.0
2008-10-03 15:20:00,78.9,79.05,78.65,78.69,37500.0,65.4111,65.5355,65.2039,65.237,37500.0
2008-10-03 15:25:00,78.62,79.01,78.58,78.93,42500.0,65.179,65.5023,65.1458,65.436,42500.0
2008-10-03 15:30:00,78.9,79.16,78.78,78.99,71100.0,65.4111,65.6267,65.3116,65.4857,71100.0
2008-10-03 15:35:00,78.97,79.0,78.38,78.41,47100.0,65.4691,65.494,64.98,65.0049,47100.0
2008-10-03 15:40:00,78.41,78.44,77.93,78.01,74900.0,65.0049,65.0298,64.6069,64.6733,74900.0
2008-10-03 15:45:00,77.94,78.04,77.66,77.72,66600.0,64.6152,64.6981,64.3831,64.4328,66600.0
2008-10-03 15:50:00,77.74,78.05,77.61,78.0,113600.0,64.4494,64.7064,64.3417,64.665,113600.0
2008-10-03 15:55:00,78.02,78.27,77.86,78.01,105100.0,64.6816,64.8888,64.5489,64.6733,105100.0
2008-10-06 09:30:00,76.27,78.24,76.0,78.21,89400.0,63.2307,64.8639,63.0069,64.8391,89400.0
2008-10-06 09:35:00,78.12,78.12,76.2,76.83,85100.0,64.7645,64.7645,63.1727,63.695,85100.0
2008-10-06 09:40:00,76.81,77.34,76.38,76.76,89900.0,63.6784,64.1178,63.3219,63.637,89900.0
2008-10-06 09:45:00,76.8,76.84,76.35,76.74,60200.0,63.6701,63.7033,63.2971,63.6204,60200.0
2008-10-06 09:50:00,76.68,77.02,76.5,76.54,50500.0,63.5706,63.8525,63.4214,63.4546,50500.0
2008-10-06 09:55:00,76.5,76.55,76.0,76.09,57100.0,63.4214,63.4629,63.0069,63.0815,57100.0
2008-10-06 10:00:00,76.08,76.41,76.0,76.02,50400.0,63.0732,63.3468,63.0069,63.0235,50400.0
2008-10-06 10:05:00,76.0,76.33,75.96,76.31,58100.0,63.0069,63.2805,62.9737,63.2639,58100.0
2008-10-06 10:10:00,76.29,76.3,75.89,76.07,45100.0,63.2473,63.2556,62.9157,63.0649,45100.0
2008-10-06 10:15:00,76.02,76.36,75.8,75.99,81000.0,63.0235,63.3054,62.8411,62.9986,81000.0
2008-10-06 10:20:00,76.02,76.15,75.79,75.83,47000.0,63.0235,63.1313,62.8328,62.866,47000.0
2008-10-06 10:25:00,75.82,76.11,75.66,75.76,56400.0,62.8577,63.0981,62.725,62.8079,56400.0
2008-10-06 10:30:00,75.8,76.16,75.75,75.88,49300.0,62.8411,63.1395,62.7996,62.9074,49300.0
2008-10-06 10:35:00,75.82,75.94,75.59,75.68,62400.0,62.8577,62.9572,62.667,62.7416,62400.0
2008-10-06 10:40:00,75.67,75.83,75.36,75.46,78500.0,62.7333,62.866,62.4763,62.5592,78500.0
2008-10-06 10:45:00,75.4,75.92,75.4,75.68,66500.0,62.5095,62.9406,62.5095,62.7416,66500.0
2008-10-06 10:50:00,75.69,76.45,75.54,76.34,85900.0,62.7499,63.38,62.6255,63.2888,85900.0
2008-10-06 10:55:00,76.33,76.77,76.21,76.71,44500.0,63.2805,63.6453,63.181,63.5955,44500.0
2008-10-06 11:00:00,76.64,76.87,76.12,76.6,80800.0,63.5375,63.7282,63.1064,63.5043,80800.0
2008-10-06 11:05:00,76.63,76.63,76.2,76.51,54400.0,63.5292,63.5292,63.1727,63.4297,54400.0
2008-10-06 11:10:00,76.48,76.97,76.48,76.93,41900.0,63.4048,63.8111,63.4048,63.7779,41900.0
2008-10-06 11:15:00,76.98,77.26,76.91,77.19,68800.0,63.8194,64.0515,63.7613,63.9935,68800.0
2008-10-06 11:20:00,77.18,77.48,77.05,77.42,94400.0,63.9852,64.2339,63.8774,64.1841,94400.0
2008-10-06 11:25:00,77.42,77.91,77.1,77.21,292300.0,64.1841,64.5904,63.9188,64.01,292300.0
2008-10-06 11:30:00,77.2,77.86,77.1,77.85,185000.0,64.0017,64.5489,63.9188,64.5406,185000.0
2008-10-06 11:35:00,77.85,77.91,77.06,77.26,39400.0,64.5406,64.5904,63.8857,64.0515,39400.0
2008-10-06 11:40:00,77.18,77.24,76.85,77.07,21400.0,63.9852,64.0349,63.7116,63.894,21400.0
2008-10-06 11:45:00,77.07,77.31,76.48,76.65,38800.0,63.894,64.0929,63.4048,63.5458,38800.0
2008-10-06 11:50:00,76.66,76.66,76.25,76.39,36600.0,63.5541,63.5541,63.2142,63.3302,36600.0
2008-10-06 11:55:00,76.47,76.47,76.07,76.15,42700.0,63.3965,63.3965,63.0649,63.1313,42700.0
2008-10-06 12:00:00,76.17,76.57,76.16,76.4,43600.0,63.1478,63.4795,63.1395,63.3385,43600.0
2008-10-06 12:05:00,76.42,76.62,76.38,76.38,13200.0,63.3551,63.5209,63.3219,63.3219,13200.0
2008-10-06 12:10:00,76.38,76.48,76.2,76.45,23000.0,63.3219,63.4048,63.1727,63.38,23000.0
2008-10-06 12:15:00,76.42,76.5,76.08,76.49,30900.0,63.3551,63.4214,63.0732,63.4131,30900.0
2008-10-06 12:20:00,76.53,76.64,76.34,76.64,20700.0,63.4463,63.5375,63.2888,63.5375,20700.0
2008-10-06 12:25:00,76.67,76.68,76.41,76.59,17600.0,63.5624,63.5706,63.3468,63.496,17600.0
2008-10-06 12:30:00,76.58,76.74,76.45,76.46,17400.0,63.4877,63.6204,63.38,63.3883,17400.0
2008-10-06 12:35:00,76.46,76.51,76.15,76.25,26200.0,63.3883,63.4297,63.1313,63.2142,26200.0
2008-10-06 12:40:00,76.18,76.48,76.13,76.45,28700.0,63.1561,63.4048,63.1147,63.38,28700.0
2008-10-06 12:45:00,76.45,76.46,76.03,76.38,54400.0,63.38,63.3883,63.0318,63.3219,54400.0
2008-10-06 12:50:00,76.4,76.45,76.11,76.25,33000.0,63.3385,63.38,63.0981,63.2142,33000.0
2008-10-06 12:55:00,76.29,76.32,76.04,76.13,20000.0,63.2473,63.2722,63.0401,63.1147,20000.0
2008-10-06 13:00:00,76.11,76.46,75.9,76.31,136700.0,63.0981,63.3883,62.924,63.2639,136700.0
2008-10-06 13:05:00,76.31,76.44,76.2,76.34,26600.0,63.2639,63.3717,63.1727,63.2888,26600.0
2008-10-06 13:10:00,76.36,76.63,76.12,76.33,38300.0,63.3054,63.5292,63.1064,63.2805,38300.0
2008-10-06 13:15:00,76.33,76.67,76.28,76.5,16800.0,63.2805,63.5624,63.239,63.4214,16800.0
2008-10-06 13:20:00,76.48,76.83,76.37,76.67,35900.0,63.4048,63.695,63.3136,63.5624,35900.0
2008-10-06 13:25:00,76.69,76.69,76.3,76.4,36000.0,63.5789,63.5789,63.2556,63.3385,36000.0
2008-10-06 13:30:00,76.36,76.5,76.15,76.41,25800.0,63.3054,63.4214,63.1313,63.3468,25800.0
2008-10-06 13:35:00,76.46,76.48,76.23,76.26,20800.0,63.3883,63.4048,63.1976,63.2225,20800.0
2008-10-06 13:40:00,76.25,76.53,76.21,76.25,45700.0,63.2142,63.4463,63.181,63.2142,45700.0
2008-10-06 13:45:00,76.25,76.29,76.02,76.09,50900.0,63.2142,63.2473,63.0235,63.0815,50900.0
2008-10-06 13:50:00,76.09,76.66,76.0,76.46,58400.0,63.0815,63.5541,63.0069,63.3883,58400.0
2008-10-06 13:55:00,76.46,76.76,76.4,76.7,24600.0,63.3883,63.637,63.3385,63.5872,24600.0
2008-10-06 14:00:00,76.64,76.67,76.09,76.15,22200.0,63.5375,63.5624,63.0815,63.1313,22200.0
2008-10-06 14:05:00,76.13,76.6,76.05,76.15,33000.0,63.1147,63.5043,63.0484,63.1313,33000.0
2008-10-06 14:10:00,76.16,76.52,76.08,76.25,46600.0,63.1395,63.438,63.0732,63.2142,46600.0
2008-10-06 14:15:00,76.22,76.5,75.78,75.78,77500.0,63.1893,63.4214,62.8245,62.8245,77500.0
2008-10-06 14:20:00,75.73,75.79,75.44,75.59,55100.0,62.7831,62.8328,62.5426,62.667,55100.0
2008-10-06 14:25:00,75.57,75.76,75.22,75.43,74300.0,62.6504,62.8079,62.3603,62.5344,74300.0
2008-10-06 14:30:00,75.44,75.69,75.15,75.54,49100.0,62.5426,62.7499,62.3022,62.6255,49100.0
2008-10-06 14:35:00,75.51,75.6,75.22,75.26,51100.0,62.6007,62.6753,62.3603,62.3934,51100.0
2008-10-06 14:40:00,75.25,75.43,74.9,75.0,66700.0,62.3851,62.5344,62.095,62.1779,66700.0
2008-10-06 14:45:00,74.93,75.17,74.62,74.96,52500.0,62.1198,62.3188,61.8628,62.1447,52500.0
2008-10-06 14:50:00,74.95,75.24,74.86,75.24,34500.0,62.1364,62.3768,62.0618,62.3768,34500.0
2008-10-06 14:55:00,75.25,75.5,75.01,75.11,44600.0,62.3851,62.5924,62.1862,62.2691,44600.0
2008-10-06 15:00:00,75.13,75.3,74.8,75.14,52500.0,62.2856,62.4266,62.0121,62.2939,52500.0
2008-10-06 15:05:00,75.11,75.65,75.08,75.55,56200.0,62.2691,62.7167,62.2442,62.6338,56200.0
2008-10-06 15:10:00,75.63,76.2,75.62,76.12,64500.0,62.7002,63.1727,62.6919,63.1064,64500.0
2008-10-06 15:15:00,76.12,76.59,75.71,76.55,66400.0,63.1064,63.496,62.7665,63.4629,66400.0
2008-10-06 15:20:00,76.58,76.65,75.93,76.01,63000.0,63.4877,63.5458,62.9489,63.0152,63000.0
2008-10-06 15:25:00,75.97,76.59,75.97,76.39,55500.0,62.982,63.496,62.982,63.3302,55500.0
2008-10-06 15:30:00,76.39,76.77,76.22,76.22,93500.0,63.3302,63.6453,63.1893,63.1893,93500.0
2008-10-06 15:35:00,76.25,76.57,75.84,75.95,79700.0,63.2142,63.4795,62.8743,62.9654,79700.0
2008-10-06 15:40:00,75.94,76.8,75.81,76.69,88600.0,62.9572,63.6701,62.8494,63.5789,88600.0
2008-10-06 15:45:00,76.7,78.07,76.61,78.0,156300.0,63.5872,64.723,63.5126,64.665,156300.0
2008-10-06 15:50:00,78.0,78.01,77.28,77.71,99400.0,64.665,64.6733,64.0681,64.4246,99400.0
2008-10-06 15:55:00,77.72,77.85,77.02,77.31,126900.0,64.4328,64.5406,63.8525,64.0929,126900.0
2008-10-07 09:30:00,78.61,78.61,74.89,75.8,137300.0,65.1707,65.1707,62.0867,62.8411,137300.0
2008-10-07 09:35:00,75.8,76.79,75.75,76.77,75100.0,62.8411,63.6618,62.7996,63.6453,75100.0
2008-10-07 09:40:00,76.77,77.5,76.59,77.13,66700.0,63.6453,64.2505,63.496,63.9437,66700.0
2008-10-07 09:45:00,77.09,77.4,76.77,77.29,70900.0,63.9106,64.1676,63.6453,64.0764,70900.0
2008-10-07 09:50:00,77.32,77.32,76.2,76.29,95900.0,64.1012,64.1012,63.1727,63.2473,95900.0
2008-10-07 09:55:00,76.21,76.8,75.74,76.74,57300.0,63.181,63.6701,62.7914,63.6204,57300.0
2008-10-07 10:00:00,76.74,77.05,76.33,76.59,84000.0,63.6204,63.8774,63.2805,63.496,84000.0
2008-10-07 10:05:00,76.52,76.81,76.22,76.81,43700.0,63.438,63.6784,63.1893,63.6784,43700.0
2008-10-07 10:10:00,76.83,77.08,76.39,76.9,64000.0,63.695,63.9023,63.3302,63.753,64000.0
2008-10-07 10:15:00,76.9,77.37,76.86,77.02,51500.0,63.753,64.1427,63.7199,63.8525,51500.0
2008-10-07 10:20:00,76.99,77.24,76.64,77.21,42000.0,63.8276,64.0349,63.5375,64.01,42000.0
2008-10-07 10:25:00,77.14,77.78,77.14,77.78,43800.0,63.952,64.4826,63.952,64.4826,43800.0
2008-10-07 10:30:00,77.71,77.71,77.29,77.37,32800.0,64.4246,64.4246,64.0764,64.1427,32800.0
2008-10-07 10:35:00,77.32,77.4,77.12,77.38,41700.0,64.1012,64.1676,63.9354,64.151,41700.0
2008-10-07 10:40:00,77.38,77.59,77.07,77.32,24700.0,64.151,64.3251,63.894,64.1012,24700.0
2008-10-07 10:45:00,77.37,77.69,77.34,77.58,35300.0,64.1427,64.408,64.1178,64.3168,35300.0
2008-10-07 10:50:00,77.58,77.74,77.34,77.61,26500.0,64.3168,64.4494,64.1178,64.3417,26500.0
2008-10-07 10:55:00,77.61,77.63,77.27,77.58,29200.0,64.3417,64.3582,64.0598,64.3168,29200.0
2008-10-07 11:00:00,77.62,77.78,77.57,77.66,26000.0,64.3499,64.4826,64.3085,64.3831,26000.0
2008-10-07 11:05:00,77.7,77.75,77.24,77.58,30600.0,64.4163,64.4577,64.0349,64.3168,30600.0
2008-10-07 11:10:00,77.57,77.6,77.34,77.43,30800.0,64.3085,64.3334,64.1178,64.1924,30800.0
2008-10-07 11:15:00,77.49,77.53,77.19,77.25,33100.0,64.2422,64.2753,63.9935,64.0432,33100.0
2008-10-07 11:20:00,77.24,77.27,76.85,77.05,56600.0,64.0349,64.0598,63.7116,63.8774,56600.0
2008-10-07 11:25:00,77.1,77.3,76.91,77.22,31500.0,63.9188,64.0847,63.7613,64.0183,31500.0
2008-10-07 11:30:00,77.25,77.52,77.17,77.3,27700.0,64.0432,64.267,63.9769,64.0847,27700.0
2008-10-07 11:35:00,77.23,77.59,77.23,77.37,33000.0,64.0266,64.3251,64.0266,64.1427,33000.0
2008-10-07 11:40:00,77.33,77.77,77.33,77.69,21700.0,64.1095,64.4743,64.1095,64.408,21700.0
2008-10-07 11:45:00,77.7,78.07,77.7,78.0,31700.0,64.4163,64.723,64.4163,64.665,31700.0
2008-10-07 11:50:00,77.95,77.96,77.74,77.78,21500.0,64.6235,64.6318,64.4494,64.4826,21500.0
2008-10-07 11:55:00,77.78,77.81,77.34,77.37,27100.0,64.4826,64.5075,64.1178,64.1427,27100.0
2008-10-07 12:00:00,77.38,77.48,76.81,76.93,24800.0,64.151,64.2339,63.6784,63.7779,24800.0
2008-10-07 12:05:00,76.92,77.1,76.92,76.96,27300.0,63.7696,63.9188,63.7696,63.8028,27300.0
2008-10-07 12:10:00,76.96,77.19,76.95,77.12,24300.0,63.8028,63.9935,63.7945,63.9354,24300.0
2008-10-07 12:15:00,77.18,77.29,77.07,77.14,28700.0,63.9852,64.0764,63.894,63.952,28700.0
2008-10-07 12:20:00,77.16,77.32,76.83,76.83,24500.0,63.9686,64.1012,63.695,63.695,24500.0
2008-10-07 12:25:00,76.76,76.77,76.45,76.61,43400.0,63.637,63.6453,63.38,63.5126,43400.0
2008-10-07 12:30:00,76.58,76.83,76.58,76.69,19300.0,63.4877,63.695,63.4877,63.5789,19300.0
2008-10-07 12:35:00,76.72,76.75,76.4,76.55,41800.0,63.6038,63.6287,63.3385,63.4629,41800.0
2008-10-07 12:40:00,76.59,76.85,76.57,76.63,26500.0,63.496,63.7116,63.4795,63.5292,26500.0
2008-10-07 12:45:00,76.6,76.69,76.0,76.36,40500.0,63.5043,63.5789,63.0069,63.3054,40500.0
2008-10-07 12:50:00,76.32,76.44,76.18,76.35,26100.0,63.2722,63.3717,63.1561,63.2971,26100.0
2008-10-07 12:55:00,76.3,76.64,76.3,76.59,28900.0,63.2556,63.5375,63.2556,63.496,28900.0
2008-10-07 13:00:00,76.58,76.83,76.55,76.74,22900.0,63.4877,63.695,63.4629,63.6204,22900.0
2008-10-07 13:05:00,76.74,77.09,76.65,76.92,34000.0,63.6204,63.9106,63.5458,63.7696,34000.0
2008-10-07 13:10:00,76.98,77.09,76.9,76.92,18500.0,63.8194,63.9106,63.753,63.7696,18500.0
2008-10-07 13:15:00,76.91,76.91,76.47,76.7,32200.0,63.7613,63.7613,63.3965,63.5872,32200.0
2008-10-07 13:20:00,76.69,76.77,76.05,76.23,30600.0,63.5789,63.6453,63.0484,63.1976,30600.0
2008-10-07 13:25:00,76.23,76.37,75.74,75.94,32900.0,63.1976,63.3136,62.7914,62.9572,32900.0
2008-10-07 13:30:00,75.95,76.16,75.86,75.91,23900.0,62.9654,63.1395,62.8908,62.9323,23900.0
2008-10-07 13:35:00,75.92,76.11,75.74,76.05,61500.0,62.9406,63.0981,62.7914,63.0484,61500.0
2008-10-07 13:40:00,76.07,76.09,75.52,75.56,50700.0,63.0649,63.0815,62.609,62.6421,50700.0
2008-10-07 13:45:00,75.54,75.55,75.02,75.28,37700.0,62.6255,62.6338,62.1944,62.41,37700.0
2008-10-07 13:50:00,75.27,75.41,75.0,75.41,36100.0,62.4017,62.5178,62.1779,62.5178,36100.0
2008-10-07 13:55:00,75.39,75.55,74.78,74.85,31900.0,62.5012,62.6338,61.9955,62.0535,31900.0
2008-10-07 14:00:00,74.8,75.39,74.71,75.12,26900.0,62.0121,62.5012,61.9374,62.2773,26900.0
2008-10-07 14:05:00,75.03,75.23,74.86,75.23,28700.0,62.2027,62.3685,62.0618,62.3685,28700.0
2008-10-07 14:10:00,75.15,75.4,74.5,75.29,48100.0,62.3022,62.5095,61.7633,62.4183,48100.0
2008-10-07 14:15:00,75.28,76.0,74.82,75.63,71200.0,62.41,63.0069,62.0286,62.7002,71200.0
2008-10-07 14:20:00,75.56,76.14,75.53,75.57,51700.0,62.6421,63.123,62.6173,62.6504,51700.0
2008-10-07 14:25:00,75.57,75.82,75.44,75.5,56400.0,62.6504,62.8577,62.5426,62.5924,56400.0
2008-10-07 14:30:00,75.55,76.32,75.5,75.54,42800.0,62.6338,63.2722,62.5924,62.6255,42800.0
2008-10-07 14:35:00,75.62,76.01,75.44,75.81,31200.0,62.6919,63.0152,62.5426,62.8494,31200.0
2008-10-07 14:40:00,75.76,75.98,75.42,75.55,25800.0,62.8079,62.9903,62.5261,62.6338,25800.0
2008-10-07 14:45:00,75.56,75.94,75.35,75.6,53700.0,62.6421,62.9572,62.468,62.6753,53700.0
2008-10-07 14:50:00,75.6,75.93,75.0,75.05,74400.0,62.6753,62.9489,62.1779,62.2193,74400.0
2008-10-07 14:55:00,75.05,75.18,74.91,75.1,72000.0,62.2193,62.3271,62.1033,62.2608,72000.0
2008-10-07 15:00:00,75.1,75.35,75.02,75.18,45300.0,62.2608,62.468,62.1944,62.3271,45300.0
2008-10-07 15:05:00,75.11,75.3,74.84,75.25,44400.0,62.2691,62.4266,62.0452,62.3851,44400.0
2008-10-07 15:10:00,75.21,75.6,75.14,75.39,38900.0,62.352,62.6753,62.2939,62.5012,38900.0
2008-10-07 15:15:00,75.35,75.54,74.69,74.88,62100.0,62.468,62.6255,61.9209,62.0784,62100.0
2008-10-07 15:20:00,74.89,75.21,74.75,75.0,106100.0,62.0867,62.352,61.9706,62.1779,106100.0
2008-10-07 15:25:00,74.98,75.28,74.86,75.18,69700.0,62.1613,62.41,62.0618,62.3271,69700.0
2008-10-07 15:30:00,75.19,75.64,75.0,75.52,57400.0,62.3354,62.7084,62.1779,62.609,57400.0
2008-10-07 15:35:00,75.52,75.63,75.19,75.2,57500.0,62.609,62.7002,62.3354,62.3437,57500.0
2008-10-07 15:40:00,75.2,75.62,75.2,75.31,57200.0,62.3437,62.6919,62.3437,62.4349,57200.0
2008-10-07 15:45:00,75.31,75.42,74.94,75.05,70600.0,62.4349,62.5261,62.1281,62.2193,70600.0
2008-10-07 15:50:00,75.07,75.2,74.85,75.08,96500.0,62.2359,62.3437,62.0535,62.2442,96500.0
2008-10-07 15:55:00,75.08,75.08,74.66,74.83,154600.0,62.2442,62.2442,61.896,62.0369,154600.0
2008-10-08 09:30:00,71.75,72.0,70.9,71.52,236800.0,59.4835,59.6907,58.7788,59.2928,236800.0
2008-10-08 09:35:00,71.51,72.15,70.45,70.9,268000.0,59.2845,59.8151,58.4057,58.7788,268000.0
2008-10-08 09:40:00,70.99,72.16,70.89,71.9,247000.0,58.8534,59.8234,58.7705,59.6078,247000.0
2008-10-08 09:45:00,71.88,73.76,71.68,73.69,259700.0,59.5913,61.1499,59.4255,61.0918,259700.0
2008-10-08 09:50:00,73.59,73.88,72.85,73.17,167200.0,61.0089,61.2493,60.3954,60.6607,167200.0
2008-10-08 09:55:00,73.17,74.09,72.94,73.73,133900.0,60.6607,61.4234,60.47,61.125,133900.0
2008-10-08 10:00:00,73.77,74.5,73.66,74.19,141200.0,61.1581,61.7633,61.067,61.5063,141200.0
2008-10-08 10:05:00,74.17,75.3,73.87,74.3,144000.0,61.4898,62.4266,61.2411,61.5975,144000.0
2008-10-08 10:10:00,74.3,74.43,73.92,74.17,64900.0,61.5975,61.7053,61.2825,61.4898,64900.0
2008-10-08 10:15:00,74.06,74.08,72.89,72.89,96000.0,61.3986,61.4151,60.4286,60.4286,96000.0
2008-10-08 10:20:00,72.96,73.26,72.36,73.19,104300.0,60.4866,60.7353,59.9892,60.6773,104300.0
2008-10-08 10:25:00,73.27,73.36,72.48,73.09,56600.0,60.7436,60.8182,60.0887,60.5944,56600.0
2008-10-08 10:30:00,73.12,73.52,72.71,73.02,65800.0,60.6193,60.9509,60.2794,60.5364,65800.0
2008-10-08 10:35:00,73.0,73.75,72.79,73.35,88100.0,60.5198,61.1416,60.3457,60.81,88100.0
2008-10-08 10:40:00,73.36,73.68,72.35,72.42,68100.0,60.8182,61.0835,59.9809,60.0389,68100.0
2008-10-08 10:45:00,72.42,72.57,72.07,72.16,37900.0,60.0389,60.1633,59.7488,59.8234,37900.0
2008-10-08 10:50:00,72.15,72.46,71.15,71.87,135700.0,59.8151,60.0721,58.9861,59.583,135700.0
2008-10-08 10:55:00,71.92,72.62,71.83,72.25,90900.0,59.6244,60.2048,59.5498,59.898,90900.0
2008-10-08 11:00:00,72.22,72.27,71.5,71.96,69000.0,59.8731,59.9146,59.2762,59.6576,69000.0
2008-10-08 11:05:00,71.95,72.17,71.38,71.57,77700.0,59.6493,59.8317,59.1767,59.3343,77700.0
2008-10-08 11:10:00,71.61,72.28,71.61,71.74,52300.0,59.3674,59.9229,59.3674,59.4752,52300.0
2008-10-08 11:15:00,71.76,72.17,71.61,72.1,59600.0,59.4918,59.8317,59.3674,59.7737,59600.0
2008-10-08 11:20:00,72.08,72.15,71.82,72.05,61200.0,59.7571,59.8151,59.5415,59.7322,61200.0
2008-10-08 11:25:00,72.05,72.35,71.66,71.66,111300.0,59.7322,59.9809,59.4089,59.4089,111300.0
2008-10-08 11:30:00,71.67,71.88,71.0,71.11,125600.0,59.4172,59.5913,58.8617,58.9529,125600.0
2008-10-08 11:35:00,71.1,71.33,70.6,70.98,78000.0,58.9446,59.1353,58.5301,58.8451,78000.0
2008-10-08 11:40:00,70.96,71.25,70.64,70.65,69500.0,58.8285,59.069,58.5633,58.5715,69500.0
2008-10-08 11:45:00,70.67,71.13,70.59,70.97,81900.0,58.5881,58.9695,58.5218,58.8368,81900.0
2008-10-08 11:50:00,70.97,71.14,70.61,71.11,77500.0,58.8368,58.9778,58.5384,58.9529,77500.0
2008-10-08 11:55:00,71.09,71.84,70.55,71.76,60700.0,58.9363,59.5581,58.4886,59.4918,60700.0
2008-10-08 12:00:00,71.73,71.73,70.84,70.96,39300.0,59.4669,59.4669,58.7291,58.8285,39300.0
2008-10-08 12:05:00,70.91,71.0,70.45,70.77,41400.0,58.7871,58.8617,58.4057,58.671,41400.0
2008-10-08 12:10:00,70.8,71.22,70.63,70.99,22200.0,58.6959,59.0441,58.555,58.8534,22200.0
2008-10-08 12:15:00,70.98,71.71,70.91,71.23,42400.0,58.8451,59.4503,58.7871,59.0524,42400.0
2008-10-08 12:20:00,71.29,71.39,70.95,71.02,23500.0,59.1021,59.185,58.8203,58.8783,23500.0
2008-10-08 12:25:00,71.0,71.09,70.58,70.68,49500.0,58.8617,58.9363,58.5135,58.5964,49500.0
2008-10-08 12:30:00,70.71,71.03,70.65,70.82,44300.0,58.6213,58.8866,58.5715,58.7125,44300.0
2008-10-08 12:35:00,70.84,71.08,70.64,70.77,98200.0,58.7291,58.928,58.5633,58.671,98200.0
2008-10-08 12:40:00,70.77,71.2,70.6,70.74,62000.0,58.671,59.0275,58.5301,58.6462,62000.0
2008-10-08 12:45:00,70.76,70.82,70.32,70.65,38300.0,58.6627,58.7125,58.298,58.5715,38300.0
2008-10-08 12:50:00,70.63,71.25,70.61,71.14,18800.0,58.555,59.069,58.5384,58.9778,18800.0
2008-10-08 12:55:00,71.18,71.24,70.85,71.02,25000.0,59.0109,59.0607,58.7374,58.8783,25000.0
2008-10-08 13:00:00,71.02,71.55,70.99,71.5,87500.0,58.8783,59.3177,58.8534,59.2762,87500.0
2008-10-08 13:05:00,71.5,71.51,71.11,71.5,60900.0,59.2762,59.2845,58.9529,59.2762,60900.0
2008-10-08 13:10:00,71.5,71.57,71.1,71.5,109900.0,59.2762,59.3343,58.9446,59.2762,109900.0
2008-10-08 13:15:00,71.5,71.52,71.1,71.43,52600.0,59.2762,59.2928,58.9446,59.2182,52600.0
2008-10-08 13:20:00,71.45,71.5,71.18,71.45,52800.0,59.2348,59.2762,59.0109,59.2348,52800.0
2008-10-08 13:25:00,71.45,71.51,71.11,71.24,181200.0,59.2348,59.2845,58.9529,59.0607,181200.0
2008-10-08 13:30:00,71.17,71.2,70.77,70.97,74800.0,59.0026,59.0275,58.671,58.8368,74800.0
2008-10-08 13:35:00,71.0,71.49,70.96,71.21,50200.0,58.8617,59.2679,58.8285,59.0358,50200.0
2008-10-08 13:40:00,71.18,71.74,71.18,71.65,87300.0,59.0109,59.4752,59.0109,59.4006,87300.0
2008-10-08 13:45:00,71.63,71.67,70.83,71.01,71800.0,59.384,59.4172,58.7208,58.87,71800.0
2008-10-08 13:50:00,71.07,71.75,71.0,71.7,59800.0,58.9197,59.4835,58.8617,59.442,59800.0
2008-10-08 13:55:00,71.71,72.28,71.67,72.08,100700.0,59.4503,59.9229,59.4172,59.7571,100700.0
2008-10-08 14:00:00,72.08,73.0,71.74,72.81,153700.0,59.7571,60.5198,59.4752,60.3623,153700.0
2008-10-08 14:05:00,72.82,73.06,72.26,72.78,98300.0,60.3706,60.5695,59.9063,60.3374,98300.0
2008-10-08 14:10:00,72.8,72.87,72.02,72.25,103400.0,60.354,60.412,59.7073,59.898,103400.0
2008-10-08 14:15:00,72.27,72.37,71.94,72.15,58900.0,59.9146,59.9975,59.641,59.8151,58900.0
2008-10-08 14:20:00,72.21,72.75,72.09,72.65,75200.0,59.8648,60.3125,59.7654,60.2296,75200.0
2008-10-08 14:25:00,72.63,73.1,72.37,72.51,84000.0,60.213,60.6027,59.9975,60.1136,84000.0
2008-10-08 14:30:00,72.45,72.73,72.18,72.19,48600.0,60.0638,60.2959,59.84,59.8483,48600.0
2008-10-08 14:35:00,72.23,72.53,71.99,72.53,78400.0,59.8814,60.1301,59.6825,60.1301,78400.0
2008-10-08 14:40:00,72.53,72.54,71.69,71.9,55300.0,60.1301,60.1384,59.4337,59.6078,55300.0
2008-10-08 14:45:00,71.92,72.16,71.78,71.88,48300.0,59.6244,59.8234,59.5084,59.5913,48300.0
2008-10-08 14:50:00,71.86,72.21,71.73,72.0,51200.0,59.5747,59.8648,59.4669,59.6907,51200.0
2008-10-08 14:55:00,72.05,72.26,71.9,71.92,65500.0,59.7322,59.9063,59.6078,59.6244,65500.0
2008-10-08 15:00:00,71.92,72.23,71.46,72.05,124800.0,59.6244,59.8814,59.2431,59.7322,124800.0
2008-10-08 15:05:00,71.98,72.48,71.96,72.4,77400.0,59.6742,60.0887,59.6576,60.0224,77400.0
2008-10-08 15:10:00,72.35,72.49,71.81,71.86,65000.0,59.9809,60.097,59.5332,59.5747,65000.0
2008-10-08 15:15:00,71.93,72.98,71.81,72.98,99300.0,59.6327,60.5032,59.5332,60.5032,99300.0
2008-10-08 15:20:00,73.0,73.03,72.38,72.66,87000.0,60.5198,60.5447,60.0058,60.2379,87000.0
2008-10-08 15:25:00,72.66,73.0,72.44,72.62,77100.0,60.2379,60.5198,60.0555,60.2048,77100.0
2008-10-08 15:30:00,72.63,72.97,72.58,72.76,94100.0,60.213,60.4949,60.1716,60.3208,94100.0
2008-10-08 15:35:00,72.7,72.92,72.01,72.09,102200.0,60.2711,60.4535,59.699,59.7654,102200.0
2008-10-08 15:40:00,72.1,72.36,71.7,72.11,176700.0,59.7737,59.9892,59.442,59.7819,176700.0
2008-10-08 15:45:00,72.15,72.4,71.59,71.9,209100.0,59.8151,60.0224,59.3508,59.6078,209100.0
2008-10-08 15:50:00,71.89,72.48,71.88,71.94,211900.0,59.5996,60.0887,59.5913,59.641,211900.0
2008-10-08 15:55:00,71.97,72.06,70.76,71.0,273600.0,59.6659,59.7405,58.6627,58.8617,273600.0
2008-10-09 09:30:00,71.76,72.05,70.7,71.31,67800.0,59.4918,59.7322,58.613,59.1187,67800.0
2008-10-09 09:35:00,71.37,71.57,70.58,70.75,41400.0,59.1685,59.3343,58.5135,58.6545,41400.0
2008-10-09 09:40:00,70.74,72.75,70.59,72.75,81600.0,58.6462,60.3125,58.5218,60.3125,81600.0
2008-10-09 09:45:00,72.72,72.89,72.55,72.57,50300.0,60.2877,60.4286,60.1467,60.1633,50300.0
2008-10-09 09:50:00,72.58,72.79,72.41,72.55,63500.0,60.1716,60.3457,60.0307,60.1467,63500.0
2008-10-09 09:55:00,72.49,72.62,71.86,71.9,56300.0,60.097,60.2048,59.5747,59.6078,56300.0
2008-10-09 10:00:00,71.9,71.91,71.41,71.61,34000.0,59.6078,59.6161,59.2016,59.3674,34000.0
2008-10-09 10:05:00,71.69,72.0,71.58,72.0,36500.0,59.4337,59.6907,59.3426,59.6907,36500.0
2008-10-09 10:10:00,71.95,72.09,71.81,71.83,39200.0,59.6493,59.7654,59.5332,59.5498,39200.0
2008-10-09 10:15:00,71.83,72.3,71.73,71.96,48100.0,59.5498,59.9395,59.4669,59.6576,48100.0
2008-10-09 10:20:00,71.98,72.19,71.86,71.86,40900.0,59.6742,59.8483,59.5747,59.5747,40900.0
2008-10-09 10:25:00,71.84,71.92,71.35,71.43,56600.0,59.5581,59.6244,59.1519,59.2182,56600.0
2008-10-09 10:30:00,71.43,71.55,71.0,71.54,40100.0,59.2182,59.3177,58.8617,59.3094,40100.0
2008-10-09 10:35:00,71.54,72.0,71.34,71.4,38400.0,59.3094,59.6907,59.1436,59.1933,38400.0
2008-10-09 10:40:00,71.33,71.49,70.79,70.99,48100.0,59.1353,59.2679,58.6876,58.8534,48100.0
2008-10-09 10:45:00,70.97,71.6,70.83,71.58,46300.0,58.8368,59.3591,58.7208,59.3426,46300.0
2008-10-09 10:50:00,71.61,71.61,71.1,71.28,33100.0,59.3674,59.3674,58.9446,59.0938,33100.0
2008-10-09 10:55:00,71.22,71.32,70.78,70.79,41700.0,59.0441,59.127,58.6793,58.6876,41700.0
2008-10-09 11:00:00,70.8,70.91,70.1,70.22,46400.0,58.6959,58.7871,58.1156,58.2151,46400.0
2008-10-09 11:05:00,70.18,70.69,69.94,70.59,73300.0,58.1819,58.6047,57.9829,58.5218,73300.0
2008-10-09 11:10:00,70.59,70.81,70.55,70.78,20700.0,58.5218,58.7042,58.4886,58.6793,20700.0
2008-10-09 11:15:00,70.8,71.18,70.51,70.65,35800.0,58.6959,59.0109,58.4555,58.5715,35800.0
2008-10-09 11:20:00,70.72,70.9,70.5,70.51,45800.0,58.6296,58.7788,58.4472,58.4555,45800.0
2008-10-09 11:25:00,70.51,70.65,70.3,70.55,55500.0,58.4555,58.5715,58.2814,58.4886,55500.0
2008-10-09 11:30:00,70.53,70.8,70.27,70.44,71000.0,58.4721,58.6959,58.2565,58.3974,71000.0
2008-10-09 11:35:00,70.47,71.25,70.46,70.97,67300.0,58.4223,59.069,58.414,58.8368,67300.0
2008-10-09 11:40:00,70.95,71.05,70.69,70.79,83600.0,58.8203,58.9032,58.6047,58.6876,83600.0
2008-10-09 11:45:00,70.74,71.24,70.73,71.13,50700.0,58.6462,59.0607,58.6379,58.9695,50700.0
2008-10-09 11:50:00,71.1,71.22,70.54,70.54,34400.0,58.9446,59.0441,58.4804,58.4804,34400.0
2008-10-09 11:55:00,70.61,70.71,70.16,70.23,39800.0,58.5384,58.6213,58.1653,58.2234,39800.0
2008-10-09 12:00:00,70.28,70.38,70.02,70.29,39700.0,58.2648,58.3477,58.0493,58.2731,39700.0
2008-10-09 12:05:00,70.29,70.55,70.19,70.44,53700.0,58.2731,58.4886,58.1902,58.3974,53700.0
2008-10-09 12:10:00,70.45,70.68,70.38,70.39,13600.0,58.4057,58.5964,58.3477,58.356,13600.0
2008-10-09 12:15:00,70.39,70.87,70.37,70.73,25200.0,58.356,58.7539,58.3394,58.6379,25200.0
2008-10-09 12:20:00,70.72,70.88,70.45,70.77,15300.0,58.6296,58.7622,58.4057,58.671,15300.0
2008-10-09 12:25:00,70.76,70.76,70.25,70.25,19500.0,58.6627,58.6627,58.2399,58.2399,19500.0
2008-10-09 12:30:00,70.35,70.38,70.1,70.2,23000.0,58.3228,58.3477,58.1156,58.1985,23000.0
2008-10-09 12:35:00,70.22,70.51,70.2,70.44,29200.0,58.2151,58.4555,58.1985,58.3974,29200.0
2008-10-09 12:40:00,70.42,70.46,70.06,70.21,37200.0,58.3809,58.414,58.0824,58.2068,37200.0
2008-10-09 12:45:00,70.21,70.34,70.06,70.1,55600.0,58.2068,58.3145,58.0824,58.1156,55600.0
2008-10-09 12:50:00,70.06,70.62,70.06,70.48,32000.0,58.0824,58.5467,58.0824,58.4306,32000.0
2008-10-09 12:55:00,70.46,70.54,70.33,70.5,34100.0,58.414,58.4804,58.3063,58.4472,34100.0
2008-10-09 13:00:00,70.56,70.68,70.43,70.48,27400.0,58.4969,58.5964,58.3892,58.4306,27400.0
2008-10-09 13:05:00,70.45,70.54,70.36,70.51,16700.0,58.4057,58.4804,58.3311,58.4555,16700.0
2008-10-09 13:10:00,70.52,71.0,70.5,70.78,32400.0,58.4638,58.8617,58.4472,58.6793,32400.0
2008-10-09 13:15:00,70.8,71.0,70.75,70.83,34300.0,58.6959,58.8617,58.6545,58.7208,34300.0
2008-10-09 13:20:00,70.85,70.85,70.45,70.5,19800.0,58.7374,58.7374,58.4057,58.4472,19800.0
2008-10-09 13:25:00,70.49,71.17,70.35,71.06,70900.0,58.4389,59.0026,58.3228,58.9115,70900.0
2008-10-09 13:30:00,71.1,71.17,70.83,70.86,47100.0,58.9446,59.0026,58.7208,58.7456,47100.0
2008-10-09 13:35:00,70.86,70.99,70.37,70.49,45200.0,58.7456,58.8534,58.3394,58.4389,45200.0
2008-10-09 13:40:00,70.48,70.68,70.38,70.45,23100.0,58.4306,58.5964,58.3477,58.4057,23100.0
2008-10-09 13:45:00,70.46,70.54,70.31,70.42,33400.0,58.414,58.4804,58.2897,58.3809,33400.0
2008-10-09 13:50:00,70.46,70.59,70.32,70.55,32100.0,58.414,58.5218,58.298,58.4886,32100.0
2008-10-09 13:55:00,70.54,70.82,70.51,70.68,31700.0,58.4804,58.7125,58.4555,58.5964,31700.0
2008-10-09 14:00:00,70.72,70.9,70.7,70.75,32900.0,58.6296,58.7788,58.613,58.6545,32900.0
2008-10-09 14:05:00,70.75,70.75,70.43,70.55,30500.0,58.6545,58.6545,58.3892,58.4886,30500.0
2008-10-09 14:10:00,70.61,70.63,70.18,70.3,49200.0,58.5384,58.555,58.1819,58.2814,49200.0
2008-10-09 14:15:00,70.3,70.52,70.2,70.27,52500.0,58.2814,58.4638,58.1985,58.2565,52500.0
2008-10-09 14:20:00,70.28,70.34,70.1,70.34,90800.0,58.2648,58.3145,58.1156,58.3145,90800.0
2008-10-09 14:25:00,70.29,70.31,70.05,70.07,45400.0,58.2731,58.2897,58.0741,58.0907,45400.0
2008-10-09 14:30:00,70.07,70.15,69.95,70.01,71800.0,58.0907,58.157,57.9912,58.041,71800.0
2008-10-09 14:35:00,70.03,70.12,69.97,70.0,48500.0,58.0575,58.1322,58.0078,58.0327,48500.0
2008-10-09 14:40:00,70.04,70.7,70.04,70.51,49900.0,58.0658,58.613,58.0658,58.4555,49900.0
2008-10-09 14:45:00,70.51,70.51,70.15,70.24,48500.0,58.4555,58.4555,58.157,58.2316,48500.0
2008-10-09 14:50:00,70.26,70.27,70.0,70.06,37100.0,58.2482,58.2565,58.0327,58.0824,37100.0
2008-10-09 14:55:00,70.01,70.43,70.0,70.02,52900.0,58.041,58.3892,58.0327,58.0493,52900.0
2008-10-09 15:00:00,70.05,70.05,69.35,69.42,98900.0,58.0741,58.0741,57.4938,57.5518,98900.0
2008-10-09 15:05:00,69.47,69.67,69.35,69.51,101800.0,57.5933,57.7591,57.4938,57.6264,101800.0
2008-10-09 15:10:00,69.51,69.52,68.75,68.86,103100.0,57.6264,57.6347,56.9964,57.0876,103100.0
2008-10-09 15:15:00,68.85,69.24,68.4,68.41,134100.0,57.0793,57.4026,56.7062,56.7145,134100.0
2008-10-09 15:20:00,68.43,68.69,68.17,68.5,142600.0,56.7311,56.9466,56.5155,56.7891,142600.0
2008-10-09 15:25:00,68.47,68.52,68.21,68.3,125000.0,56.7642,56.8057,56.5487,56.6233,125000.0
2008-10-09 15:30:00,68.3,68.34,67.74,67.95,198500.0,56.6233,56.6565,56.159,56.3331,198500.0
2008-10-09 15:35:00,68.0,68.14,67.6,67.63,175400.0,56.3746,56.4907,56.043,56.0679,175400.0
2008-10-09 15:40:00,67.63,67.72,66.55,66.79,206800.0,56.0679,56.1425,55.1725,55.3715,206800.0
2008-10-09 15:45:00,66.79,66.92,66.26,66.53,163600.0,55.3715,55.4792,54.9321,55.1559,163600.0
2008-10-09 15:50:00,66.5,67.1,66.0,67.1,216200.0,55.131,55.6285,54.7165,55.6285,216200.0
2008-10-09 15:55:00,67.11,67.31,66.79,66.88,243600.0,55.6368,55.8026,55.3715,55.4461,243600.0
2008-10-10 09:30:00,64.09,65.09,63.58,64.0,142900.0,53.1331,53.9621,52.7102,53.0584,142900.0
2008-10-10 09:35:00,63.96,64.03,61.68,63.04,123500.0,53.0253,53.0833,51.1351,52.2626,123500.0
2008-10-10 09:40:00,63.07,66.5,62.95,66.5,119900.0,52.2874,55.131,52.188,55.131,119900.0
2008-10-10 09:45:00,66.42,66.5,65.05,65.2,161600.0,55.0647,55.131,53.9289,54.0533,161600.0
2008-10-10 09:50:00,65.14,66.34,64.72,66.25,96300.0,54.0035,54.9984,53.6554,54.9238,96300.0
2008-10-10 09:55:00,66.43,66.43,64.93,65.3,95900.0,55.073,55.073,53.8294,54.1362,95900.0
2008-10-10 10:00:00,65.49,66.42,65.19,66.19,84700.0,54.2937,55.0647,54.045,54.874,84700.0
2008-10-10 10:05:00,66.17,67.95,66.14,67.7,156600.0,54.8575,56.3331,54.8326,56.1259,156600.0
2008-10-10 10:10:00,67.7,68.31,67.44,67.76,137800.0,56.1259,56.6316,55.9103,56.1756,137800.0
2008-10-10 10:15:00,67.72,67.78,66.46,66.65,72600.0,56.1425,56.1922,55.0979,55.2554,72600.0
2008-10-10 10:20:00,66.81,67.28,66.63,66.85,90200.0,55.388,55.7777,55.2388,55.4212,90200.0
2008-10-10 10:25:00,66.78,67.18,66.53,67.05,62100.0,55.3632,55.6948,55.1559,55.587,62100.0
2008-10-10 10:30:00,67.11,67.25,65.65,65.65,107000.0,55.6368,55.7528,54.4264,54.4264,107000.0
2008-10-10 10:35:00,65.69,66.07,65.37,65.48,91500.0,54.4595,54.7746,54.1942,54.2854,91500.0
2008-10-10 10:40:00,65.45,65.45,64.67,65.08,94100.0,54.2605,54.2605,53.6139,53.9538,94100.0
2008-10-10 10:45:00,65.1,65.37,64.7,65.25,90900.0,53.9704,54.1942,53.6388,54.0947,90900.0
2008-10-10 10:50:00,65.28,65.47,64.83,65.09,89400.0,54.1196,54.2771,53.7465,53.9621,89400.0
2008-10-10 10:55:00,65.12,65.31,64.32,65.03,94800.0,53.987,54.1445,53.3237,53.9124,94800.0
2008-10-10 11:00:00,65.03,65.2,64.43,64.75,85800.0,53.9124,54.0533,53.4149,53.6802,85800.0
2008-10-10 11:05:00,64.75,65.2,63.92,64.07,42600.0,53.6802,54.0533,52.9921,53.1165,42600.0
2008-10-10 11:10:00,64.07,64.65,63.66,64.64,67100.0,53.1165,53.5973,52.7766,53.589,67100.0
2008-10-10 11:15:00,64.64,64.64,63.84,63.84,31900.0,53.589,53.589,52.9258,52.9258,31900.0
2008-10-10 11:20:00,63.86,64.34,63.74,64.0,47200.0,52.9424,53.3403,52.8429,53.0584,47200.0
2008-10-10 11:25:00,63.94,64.06,63.66,63.85,45300.0,53.0087,53.1082,52.7766,52.9341,45300.0
2008-10-10 11:30:00,63.89,64.0,63.39,63.79,45000.0,52.9672,53.0584,52.5527,52.8843,45000.0
2008-10-10 11:35:00,63.77,64.41,63.73,64.24,33100.0,52.8678,53.3983,52.8346,53.2574,33100.0
2008-10-10 11:40:00,64.25,64.41,63.98,64.0,40100.0,53.2657,53.3983,53.0419,53.0584,40100.0
2008-10-10 11:45:00,64.04,64.65,63.99,64.32,49300.0,53.0916,53.5973,53.0502,53.3237,49300.0
2008-10-10 11:50:00,64.32,64.65,64.18,64.4,96100.0,53.3237,53.5973,53.2077,53.3901,96100.0
2008-10-10 11:55:00,64.36,64.96,64.33,64.59,60100.0,53.3569,53.8543,53.332,53.5476,60100.0
2008-10-10 12:00:00,64.55,64.93,64.43,64.78,69400.0,53.5144,53.8294,53.4149,53.7051,69400.0
2008-10-10 12:05:00,64.81,64.98,64.41,64.54,80600.0,53.73,53.8709,53.3983,53.5061,80600.0
2008-10-10 12:10:00,64.54,65.0,64.43,64.89,48500.0,53.5061,53.8875,53.4149,53.7963,48500.0
2008-10-10 12:15:00,64.88,65.25,64.69,64.73,72300.0,53.788,54.0947,53.6305,53.6636,72300.0
2008-10-10 12:20:00,64.81,65.42,64.67,65.14,47300.0,53.73,54.2357,53.6139,54.0035,47300.0
2008-10-10 12:25:00,65.09,65.35,64.62,64.73,39900.0,53.9621,54.1776,53.5724,53.6636,39900.0
2008-10-10 12:30:00,64.73,64.95,64.52,64.56,55700.0,53.6636,53.846,53.4895,53.5227,55700.0
2008-10-10 12:35:00,64.58,64.85,64.34,64.52,64600.0,53.5393,53.7631,53.3403,53.4895,64600.0
2008-10-10 12:40:00,64.49,65.8,64.44,65.48,63800.0,53.4647,54.5507,53.4232,54.2854,63800.0
2008-10-10 12:45:00,65.41,65.64,64.9,64.9,50800.0,54.2274,54.4181,53.8046,53.8046,50800.0
2008-10-10 12:50:00,64.85,65.1,64.63,64.81,44000.0,53.7631,53.9704,53.5807,53.73,44000.0
2008-10-10 12:55:00,64.84,65.06,64.62,64.87,23900.0,53.7548,53.9372,53.5724,53.7797,23900.0
2008-10-10 13:00:00,65.0,65.0,64.38,64.63,30100.0,53.8875,53.8875,53.3735,53.5807,30100.0
2008-10-10 13:05:00,64.61,64.78,64.35,64.44,28600.0,53.5642,53.7051,53.3486,53.4232,28600.0
2008-10-10 13:10:00,64.39,64.39,63.6,63.74,58300.0,53.3818,53.3818,52.7268,52.8429,58300.0
2008-10-10 13:15:00,63.74,63.97,63.56,63.61,49200.0,52.8429,53.0336,52.6937,52.7351,49200.0
2008-10-10 13:20:00,63.59,64.22,63.35,64.02,57600.0,52.7185,53.2408,52.5196,53.075,57600.0
2008-10-10 13:25:00,64.0,64.47,63.96,64.38,23000.0,53.0584,53.4481,53.0253,53.3735,23000.0
2008-10-10 13:30:00,64.39,64.42,63.85,64.02,30300.0,53.3818,53.4066,52.9341,53.075,30300.0
2008-10-10 13:35:00,64.04,64.18,63.59,64.16,58000.0,53.0916,53.2077,52.7185,53.1911,58000.0
2008-10-10 13:40:00,64.04,64.11,63.56,63.65,45000.0,53.0916,53.1496,52.6937,52.7683,45000.0
2008-10-10 13:45:00,63.58,63.59,62.8,63.07,85100.0,52.7102,52.7185,52.0636,52.2874,85100.0
2008-10-10 13:50:00,63.09,63.89,63.03,63.66,102600.0,52.304,52.9672,52.2543,52.7766,102600.0
2008-10-10 13:55:00,63.67,64.74,63.58,64.69,83500.0,52.7849,53.6719,52.7102,53.6305,83500.0
2008-10-10 14:00:00,64.7,65.14,64.56,65.13,154000.0,53.6388,54.0035,53.5227,53.9953,154000.0
2008-10-10 14:05:00,65.11,66.43,65.1,66.38,148500.0,53.9787,55.073,53.9704,55.0316,148500.0
2008-10-10 14:10:00,66.15,66.91,66.15,66.27,115200.0,54.8409,55.4709,54.8409,54.9404,115200.0
2008-10-10 14:15:00,66.25,66.35,65.38,65.55,101900.0,54.9238,55.0067,54.2025,54.3435,101900.0
2008-10-10 14:20:00,65.55,66.19,65.28,65.31,67700.0,54.3435,54.874,54.1196,54.1445,67700.0
2008-10-10 14:25:00,65.38,65.96,65.13,65.36,88300.0,54.2025,54.6834,53.9953,54.1859,88300.0
2008-10-10 14:30:00,65.4,65.92,65.29,65.29,49800.0,54.2191,54.6502,54.1279,54.1279,49800.0
2008-10-10 14:35:00,65.25,65.54,65.07,65.54,50000.0,54.0947,54.3352,53.9455,54.3352,50000.0
2008-10-10 14:40:00,65.56,65.85,65.36,65.43,75200.0,54.3517,54.5922,54.1859,54.244,75200.0
2008-10-10 14:45:00,65.43,66.37,65.38,65.82,52200.0,54.244,55.0233,54.2025,54.5673,52200.0
2008-10-10 14:50:00,65.81,66.0,65.62,65.7,69300.0,54.559,54.7165,54.4015,54.4678,69300.0
2008-10-10 14:55:00,65.71,65.8,65.3,65.69,43500.0,54.4761,54.5507,54.1362,54.4595,43500.0
2008-10-10 15:00:00,65.75,66.74,65.65,66.3,109100.0,54.5093,55.33,54.4264,54.9652,109100.0
2008-10-10 15:05:00,66.24,66.97,66.0,66.53,67700.0,54.9155,55.5207,54.7165,55.1559,67700.0
2008-10-10 15:10:00,66.69,68.15,66.48,67.89,135700.0,55.2886,56.499,55.1145,56.2834,135700.0
2008-10-10 15:15:00,67.89,69.08,67.64,68.48,176800.0,56.2834,57.27,56.0761,56.7725,176800.0
2008-10-10 15:20:00,68.47,68.87,68.1,68.65,242100.0,56.7642,57.0959,56.4575,56.9135,242100.0
2008-10-10 15:25:00,68.55,69.5,68.24,69.35,209300.0,56.8306,57.6182,56.5736,57.4938,209300.0
2008-10-10 15:30:00,69.35,70.0,68.88,69.94,230800.0,57.4938,58.0327,57.1042,57.9829,230800.0
2008-10-10 15:35:00,69.92,70.5,69.33,69.58,287400.0,57.9663,58.4472,57.4772,57.6845,287400.0
2008-10-10 15:40:00,69.55,69.88,67.77,69.76,219200.0,57.6596,57.9332,56.1839,57.8337,219200.0
2008-10-10 15:45:00,69.84,69.86,68.31,68.99,192500.0,57.9,57.9166,56.6316,57.1953,192500.0
2008-10-10 15:50:00,68.99,69.34,68.72,69.09,150000.0,57.1953,57.4855,56.9715,57.2782,150000.0
2008-10-10 15:55:00,69.09,69.54,68.68,68.74,179900.0,57.2782,57.6513,56.9383,56.9881,179900.0
2008-10-13 09:30:00,70.0,70.06,68.95,69.13,131600.0,58.0327,58.0824,57.1622,57.3114,131600.0
2008-10-13 09:35:00,69.13,70.37,68.96,70.07,66900.0,57.3114,58.3394,57.1705,58.0907,66900.0
2008-10-13 09:40:00,70.01,70.26,69.73,70.18,71200.0,58.041,58.2482,57.8088,58.1819,71200.0
2008-10-13 09:45:00,70.24,70.81,70.19,70.53,50900.0,58.2316,58.7042,58.1902,58.4721,50900.0
2008-10-13 09:50:00,70.59,70.61,69.53,70.12,79500.0,58.5218,58.5384,57.643,58.1322,79500.0
2008-10-13 09:55:00,70.08,70.41,69.99,70.01,49500.0,58.099,58.3726,58.0244,58.041,49500.0
2008-10-13 10:00:00,70.01,70.24,69.89,70.0,56200.0,58.041,58.2316,57.9415,58.0327,56200.0
2008-10-13 10:05:00,70.0,70.18,69.91,70.06,38200.0,58.0327,58.1819,57.9581,58.0824,38200.0
2008-10-13 10:10:00,70.03,70.39,69.84,70.39,49200.0,58.0575,58.356,57.9,58.356,49200.0
2008-10-13 10:15:00,70.36,70.97,70.3,70.87,29800.0,58.3311,58.8368,58.2814,58.7539,29800.0
2008-10-13 10:20:00,70.92,71.2,70.43,70.46,29900.0,58.7954,59.0275,58.3892,58.414,29900.0
2008-10-13 10:25:00,70.46,71.07,70.46,70.88,39900.0,58.414,58.9197,58.414,58.7622,39900.0
2008-10-13 10:30:00,70.93,70.94,70.5,70.56,49400.0,58.8037,58.812,58.4472,58.4969,49400.0
2008-10-13 10:35:00,70.58,70.77,70.4,70.77,25400.0,58.5135,58.671,58.3643,58.671,25400.0
2008-10-13 10:40:00,70.74,70.95,70.49,70.69,18300.0,58.6462,58.8203,58.4389,58.6047,18300.0
2008-10-13 10:45:00,70.66,70.77,70.52,70.74,18300.0,58.5798,58.671,58.4638,58.6462,18300.0
2008-10-13 10:50:00,70.73,70.84,70.41,70.68,24000.0,58.6379,58.7291,58.3726,58.5964,24000.0
2008-10-13 10:55:00,70.68,70.72,70.26,70.31,22200.0,58.5964,58.6296,58.2482,58.2897,22200.0
2008-10-13 11:00:00,70.3,70.6,70.14,70.4,20900.0,58.2814,58.5301,58.1487,58.3643,20900.0
2008-10-13 11:05:00,70.44,70.61,70.24,70.37,20300.0,58.3974,58.5384,58.2316,58.3394,20300.0
2008-10-13 11:10:00,70.35,70.37,70.12,70.22,13800.0,58.3228,58.3394,58.1322,58.2151,13800.0
2008-10-13 11:15:00,70.34,70.37,70.1,70.11,16100.0,58.3145,58.3394,58.1156,58.1239,16100.0
2008-10-13 11:20:00,70.12,70.38,70.08,70.36,31000.0,58.1322,58.3477,58.099,58.3311,31000.0
2008-10-13 11:25:00,70.36,70.75,70.34,70.71,30900.0,58.3311,58.6545,58.3145,58.6213,30900.0
2008-10-13 11:30:00,70.71,70.92,70.63,70.79,15800.0,58.6213,58.7954,58.555,58.6876,15800.0
2008-10-13 11:35:00,70.75,70.8,70.49,70.7,23400.0,58.6545,58.6959,58.4389,58.613,23400.0
2008-10-13 11:40:00,70.7,70.87,70.66,70.78,15600.0,58.613,58.7539,58.5798,58.6793,15600.0
2008-10-13 11:45:00,70.74,70.8,70.63,70.65,31000.0,58.6462,58.6959,58.555,58.5715,31000.0
2008-10-13 11:50:00,70.71,70.71,70.45,70.48,26600.0,58.6213,58.6213,58.4057,58.4306,26600.0
2008-10-13 11:55:00,70.48,70.76,70.47,70.76,52500.0,58.4306,58.6627,58.4223,58.6627,52500.0
2008-10-13 12:00:00,70.76,70.78,70.59,70.61,54900.0,58.6627,58.6793,58.5218,58.5384,54900.0
2008-10-13 12:05:00,70.67,70.97,70.58,70.96,89800.0,58.5881,58.8368,58.5135,58.8285,89800.0
2008-10-13 12:10:00,70.98,71.33,70.94,71.31,64700.0,58.8451,59.1353,58.812,59.1187,64700.0
2008-10-13 12:15:00,71.3,71.44,71.19,71.42,33500.0,59.1104,59.2265,59.0192,59.2099,33500.0
2008-10-13 12:20:00,71.4,71.45,71.22,71.35,32200.0,59.1933,59.2348,59.0441,59.1519,32200.0
2008-10-13 12:25:00,71.37,71.59,71.37,71.51,24400.0,59.1685,59.3508,59.1685,59.2845,24400.0
2008-10-13 12:30:00,71.53,71.53,71.29,71.3,18000.0,59.3011,59.3011,59.1021,59.1104,18000.0
2008-10-13 12:35:00,71.31,71.36,71.17,71.28,22900.0,59.1187,59.1602,59.0026,59.0938,22900.0
2008-10-13 12:40:00,71.28,71.5,71.27,71.47,25200.0,59.0938,59.2762,59.0856,59.2514,25200.0
2008-10-13 12:45:00,71.46,71.46,71.25,71.31,40100.0,59.2431,59.2431,59.069,59.1187,40100.0
2008-10-13 12:50:00,71.31,71.46,71.16,71.37,38200.0,59.1187,59.2431,58.9944,59.1685,38200.0
2008-10-13 12:55:00,71.35,71.36,71.15,71.21,33200.0,59.1519,59.1602,58.9861,59.0358,33200.0
2008-10-13 13:00:00,71.22,71.52,71.12,71.44,40800.0,59.0441,59.2928,58.9612,59.2265,40800.0
2008-10-13 13:05:00,71.43,71.65,71.41,71.58,26700.0,59.2182,59.4006,59.2016,59.3426,26700.0
2008-10-13 13:10:00,71.62,71.74,71.6,71.7,21500.0,59.3757,59.4752,59.3591,59.442,21500.0
2008-10-13 13:15:00,71.72,71.8,71.67,71.73,40100.0,59.4586,59.5249,59.4172,59.4669,40100.0
2008-10-13 13:20:00,71.72,71.99,71.69,71.94,60300.0,59.4586,59.6825,59.4337,59.641,60300.0
2008-10-13 13:25:00,71.94,71.95,71.8,71.83,27200.0,59.641,59.6493,59.5249,59.5498,27200.0
2008-10-13 13:30:00,71.79,71.82,71.68,71.75,23300.0,59.5167,59.5415,59.4255,59.4835,23300.0
2008-10-13 13:35:00,71.73,71.75,71.49,71.55,28900.0,59.4669,59.4835,59.2679,59.3177,28900.0
2008-10-13 13:40:00,71.56,71.58,71.29,71.49,43700.0,59.326,59.3426,59.1021,59.2679,43700.0
2008-10-13 13:45:00,71.51,71.52,71.11,71.13,42500.0,59.2845,59.2928,58.9529,58.9695,42500.0
2008-10-13 13:50:00,71.15,71.22,70.94,71.22,14800.0,58.9861,59.0441,58.812,59.0441,14800.0
2008-10-13 13:55:00,71.25,71.37,71.12,71.25,45200.0,59.069,59.1685,58.9612,59.069,45200.0
2008-10-13 14:00:00,71.27,71.3,71.13,71.26,55900.0,59.0856,59.1104,58.9695,59.0773,55900.0
2008-10-13 14:05:00,71.27,71.38,70.93,71.08,34700.0,59.0856,59.1767,58.8037,58.928,34700.0
2008-10-13 14:10:00,71.11,71.34,71.11,71.21,51500.0,58.9529,59.1436,58.9529,59.0358,51500.0
2008-10-13 14:15:00,71.22,71.3,71.11,71.22,40000.0,59.0441,59.1104,58.9529,59.0441,40000.0
2008-10-13 14:20:00,71.22,71.24,70.73,70.82,87400.0,59.0441,59.0607,58.6379,58.7125,87400.0
2008-10-13 14:25:00,70.8,70.87,70.38,70.52,62000.0,58.6959,58.7539,58.3477,58.4638,62000.0
2008-10-13 14:30:00,70.51,70.53,70.3,70.45,44800.0,58.4555,58.4721,58.2814,58.4057,44800.0
2008-10-13 14:35:00,70.46,70.78,70.4,70.71,44800.0,58.414,58.6793,58.3643,58.6213,44800.0
2008-10-13 14:40:00,70.77,71.16,70.63,71.06,32200.0,58.671,58.9944,58.555,58.9115,32200.0
2008-10-13 14:45:00,71.02,71.05,70.75,70.94,46500.0,58.8783,58.9032,58.6545,58.812,46500.0
2008-10-13 14:50:00,70.93,71.05,70.64,70.67,45800.0,58.8037,58.9032,58.5633,58.5881,45800.0
2008-10-13 14:55:00,70.7,71.09,70.62,70.95,58900.0,58.613,58.9363,58.5467,58.8203,58900.0
2008-10-13 15:00:00,70.98,71.17,70.97,71.02,50500.0,58.8451,59.0026,58.8368,58.8783,50500.0
2008-10-13 15:05:00,71.02,71.09,70.85,70.9,94500.0,58.8783,58.9363,58.7374,58.7788,94500.0
2008-10-13 15:10:00,70.94,71.27,70.91,71.2,48900.0,58.812,59.0856,58.7871,59.0275,48900.0
2008-10-13 15:15:00,71.22,71.44,71.2,71.29,53100.0,59.0441,59.2265,59.0275,59.1021,53100.0
2008-10-13 15:20:00,71.31,71.72,71.26,71.7,76800.0,59.1187,59.4586,59.0773,59.442,76800.0
2008-10-13 15:25:00,71.72,71.98,71.66,71.66,59800.0,59.4586,59.6742,59.4089,59.4089,59800.0
2008-10-13 15:30:00,71.68,71.88,71.42,71.83,71600.0,59.4255,59.5913,59.2099,59.5498,71600.0
2008-10-13 15:35:00,71.83,71.95,71.73,71.88,89100.0,59.5498,59.6493,59.4669,59.5913,89100.0
2008-10-13 15:40:00,71.89,72.14,71.45,71.63,157000.0,59.5996,59.8068,59.2348,59.384,157000.0
2008-10-13 15:45:00,71.64,72.05,71.58,71.99,131600.0,59.3923,59.7322,59.3426,59.6825,131600.0
2008-10-13 15:50:00,72.0,72.27,71.79,72.24,164200.0,59.6907,59.9146,59.5167,59.8897,164200.0
2008-10-13 15:55:00,72.21,73.69,72.08,73.46,304600.0,59.8648,61.0918,59.7571,60.9011,304600.0
2008-10-14 09:30:00,75.25,75.7,74.28,75.14,134700.0,62.3851,62.7582,61.581,62.2939,134700.0
2008-10-14 09:35:00,75.14,75.8,74.58,75.14,85200.0,62.2939,62.8411,61.8297,62.2939,85200.0
2008-10-14 09:40:00,75.0,75.42,74.15,74.58,122600.0,62.1779,62.5261,61.4732,61.8297,122600.0
2008-10-14 09:45:00,74.52,74.67,73.09,73.71,116000.0,61.7799,61.9043,60.5944,61.1084,116000.0
2008-10-14 09:50:00,73.7,73.79,72.52,72.82,107500.0,61.1001,61.1747,60.1218,60.3706,107500.0
2008-10-14 09:55:00,72.79,73.02,72.29,72.45,87400.0,60.3457,60.5364,59.9312,60.0638,87400.0
2008-10-14 10:00:00,72.46,73.9,72.45,73.46,115000.0,60.0721,61.2659,60.0638,60.9011,115000.0
2008-10-14 10:05:00,73.47,73.68,71.91,72.27,124600.0,60.9094,61.0835,59.6161,59.9146,124600.0
2008-10-14 10:10:00,72.18,72.37,71.8,72.04,109600.0,59.84,59.9975,59.5249,59.7239,109600.0
2008-10-14 10:15:00,72.03,73.1,71.93,73.1,70200.0,59.7156,60.6027,59.6327,60.6027,70200.0
2008-10-14 10:20:00,73.06,73.14,72.48,72.5,61000.0,60.5695,60.6359,60.0887,60.1053,61000.0
2008-10-14 10:25:00,72.5,72.57,72.16,72.57,24300.0,60.1053,60.1633,59.8234,60.1633,24300.0
2008-10-14 10:30:00,72.48,72.72,72.16,72.24,28000.0,60.0887,60.2877,59.8234,59.8897,28000.0
2008-10-14 10:35:00,72.21,72.37,72.05,72.32,45900.0,59.8648,59.9975,59.7322,59.956,45900.0
2008-10-14 10:40:00,72.28,72.44,71.41,71.45,90400.0,59.9229,60.0555,59.2016,59.2348,90400.0
2008-10-14 10:45:00,71.43,72.08,71.08,72.08,70800.0,59.2182,59.7571,58.928,59.7571,70800.0
2008-10-14 10:50:00,72.05,72.85,71.94,72.71,74100.0,59.7322,60.3954,59.641,60.2794,74100.0
2008-10-14 10:55:00,72.73,73.0,72.64,72.99,42400.0,60.2959,60.5198,60.2213,60.5115,42400.0
2008-10-14 11:00:00,72.97,72.97,72.32,72.64,41600.0,60.4949,60.4949,59.956,60.2213,41600.0
2008-10-14 11:05:00,72.67,72.95,72.43,72.73,31900.0,60.2462,60.4783,60.0472,60.2959,31900.0
2008-10-14 11:10:00,72.58,72.69,72.22,72.39,22800.0,60.1716,60.2628,59.8731,60.0141,22800.0
2008-10-14 11:15:00,72.42,73.19,72.36,73.15,50900.0,60.0389,60.6773,59.9892,60.6441,50900.0
2008-10-14 11:20:00,73.15,73.2,72.87,73.16,27100.0,60.6441,60.6856,60.412,60.6524,27100.0
2008-10-14 11:25:00,73.15,73.83,73.1,73.55,65300.0,60.6441,61.2079,60.6027,60.9758,65300.0
2008-10-14 11:30:00,73.55,73.76,73.27,73.27,43900.0,60.9758,61.1499,60.7436,60.7436,43900.0
2008-10-14 11:35:00,73.21,73.37,72.97,73.14,45300.0,60.6939,60.8265,60.4949,60.6359,45300.0
2008-10-14 11:40:00,73.14,73.31,72.95,73.22,38100.0,60.6359,60.7768,60.4783,60.7022,38100.0
2008-10-14 11:45:00,73.22,73.91,73.17,73.9,44500.0,60.7022,61.2742,60.6607,61.2659,44500.0
2008-10-14 11:50:00,73.91,73.95,73.3,73.39,28900.0,61.2742,61.3074,60.7685,60.8431,28900.0
2008-10-14 11:55:00,73.35,73.78,73.35,73.59,17000.0,60.81,61.1664,60.81,61.0089,17000.0
2008-10-14 12:00:00,73.57,73.59,72.87,72.87,23700.0,60.9923,61.0089,60.412,60.412,23700.0
2008-10-14 12:05:00,72.82,73.15,72.82,73.0,18800.0,60.3706,60.6441,60.3706,60.5198,18800.0
2008-10-14 12:10:00,73.02,73.31,72.95,73.01,22000.0,60.5364,60.7768,60.4783,60.5281,22000.0
2008-10-14 12:15:00,72.99,73.15,72.83,73.08,25100.0,60.5115,60.6441,60.3789,60.5861,25100.0
2008-10-14 12:20:00,73.08,73.39,73.08,73.25,18500.0,60.5861,60.8431,60.5861,60.727,18500.0
2008-10-14 12:25:00,73.24,73.45,73.22,73.42,15300.0,60.7188,60.8929,60.7022,60.868,15300.0
2008-10-14 12:30:00,73.44,73.44,73.07,73.23,19600.0,60.8846,60.8846,60.5778,60.7105,19600.0
2008-10-14 12:35:00,73.29,73.81,73.23,73.53,50600.0,60.7602,61.1913,60.7105,60.9592,50600.0
2008-10-14 12:40:00,73.55,73.69,73.41,73.45,9500.0,60.9758,61.0918,60.8597,60.8929,9500.0
2008-10-14 12:45:00,73.44,73.69,73.36,73.67,40400.0,60.8846,61.0918,60.8182,61.0752,40400.0
2008-10-14 12:50:00,73.67,73.79,73.13,73.13,29300.0,61.0752,61.1747,60.6276,60.6276,29300.0
2008-10-14 12:55:00,73.15,73.31,73.0,73.0,15000.0,60.6441,60.7768,60.5198,60.5198,15000.0
2008-10-14 13:00:00,73.02,73.03,72.76,72.93,19400.0,60.5364,60.5447,60.3208,60.4618,19400.0
2008-10-14 13:05:00,72.91,73.05,72.73,72.84,24900.0,60.4452,60.5612,60.2959,60.3871,24900.0
2008-10-14 13:10:00,72.84,72.84,72.47,72.65,32100.0,60.3871,60.3871,60.0804,60.2296,32100.0
2008-10-14 13:15:00,72.65,72.69,72.3,72.57,23800.0,60.2296,60.2628,59.9395,60.1633,23800.0
2008-10-14 13:20:00,72.55,72.65,72.44,72.44,10600.0,60.1467,60.2296,60.0555,60.0555,10600.0
2008-10-14 13:25:00,72.43,72.7,72.39,72.6,14900.0,60.0472,60.2711,60.0141,60.1882,14900.0
2008-10-14 13:30:00,72.6,73.08,72.51,72.93,23200.0,60.1882,60.5861,60.1136,60.4618,23200.0
2008-10-14 13:35:00,72.93,73.03,72.52,72.52,14900.0,60.4618,60.5447,60.1218,60.1218,14900.0
2008-10-14 13:40:00,72.5,72.57,72.23,72.44,23100.0,60.1053,60.1633,59.8814,60.0555,23100.0
2008-10-14 13:45:00,72.47,73.04,72.47,72.73,35600.0,60.0804,60.5529,60.0804,60.2959,35600.0
2008-10-14 13:50:00,72.73,72.77,72.01,72.06,91900.0,60.2959,60.3291,59.699,59.7405,91900.0
2008-10-14 13:55:00,72.05,72.32,71.85,72.26,49300.0,59.7322,59.956,59.5664,59.9063,49300.0
2008-10-14 14:00:00,72.21,72.4,71.98,71.99,43900.0,59.8648,60.0224,59.6742,59.6825,43900.0
2008-10-14 14:05:00,71.99,72.21,71.64,71.78,55600.0,59.6825,59.8648,59.3923,59.5084,55600.0
2008-10-14 14:10:00,71.79,71.83,71.33,71.63,59900.0,59.5167,59.5498,59.1353,59.384,59900.0
2008-10-14 14:15:00,71.65,71.9,70.78,70.96,68900.0,59.4006,59.6078,58.6793,58.8285,68900.0
2008-10-14 14:20:00,70.99,71.01,70.5,70.72,47400.0,58.8534,58.87,58.4472,58.6296,47400.0
2008-10-14 14:25:00,70.65,71.27,70.42,71.27,57300.0,58.5715,59.0856,58.3809,59.0856,57300.0
2008-10-14 14:30:00,71.27,71.47,70.64,70.64,76800.0,59.0856,59.2514,58.5633,58.5633,76800.0
2008-10-14 14:35:00,70.68,71.44,70.68,71.0,48200.0,58.5964,59.2265,58.5964,58.8617,48200.0
2008-10-14 14:40:00,71.02,71.1,70.26,70.26,43600.0,58.8783,58.9446,58.2482,58.2482,43600.0
2008-10-14 14:45:00,70.24,70.4,70.0,70.02,65600.0,58.2316,58.3643,58.0327,58.0493,65600.0
2008-10-14 14:50:00,70.02,70.52,69.88,70.39,105700.0,58.0493,58.4638,57.9332,58.356,105700.0
2008-10-14 14:55:00,70.36,70.42,69.56,69.84,94900.0,58.3311,58.3809,57.6679,57.9,94900.0
2008-10-14 15:00:00,69.86,70.68,69.66,70.2,93200.0,57.9166,58.5964,57.7508,58.1985,93200.0
2008-10-14 15:05:00,70.25,70.72,70.14,70.7,71800.0,58.2399,58.6296,58.1487,58.613,71800.0
2008-10-14 15:10:00,70.7,71.12,70.7,70.81,138200.0,58.613,58.9612,58.613,58.7042,138200.0
2008-10-14 15:15:00,70.84,71.05,70.26,70.63,63100.0,58.7291,58.9032,58.2482,58.555,63100.0
2008-10-14 15:20:00,70.68,71.16,70.45,70.46,62000.0,58.5964,58.9944,58.4057,58.414,62000.0
2008-10-14 15:25:00,70.49,71.64,70.37,71.58,46600.0,58.4389,59.3923,58.3394,59.3426,46600.0
2008-10-14 15:30:00,71.64,71.92,71.27,71.47,71000.0,59.3923,59.6244,59.0856,59.2514,71000.0
2008-10-14 15:35:00,71.42,71.6,70.17,70.3,69900.0,59.2099,59.3591,58.1736,58.2814,69900.0
2008-10-14 15:40:00,70.24,71.08,70.24,70.82,80400.0,58.2316,58.928,58.2316,58.7125,80400.0
2008-10-14 15:45:00,70.93,71.42,70.79,70.91,68000.0,58.8037,59.2099,58.6876,58.7871,68000.0
2008-10-14 15:50:00,70.9,70.95,70.62,70.92,115600.0,58.7788,58.8203,58.5467,58.7954,115600.0
2008-10-14 15:55:00,70.91,70.95,70.72,70.92,96300.0,58.7871,58.8203,58.6296,58.7954,96300.0
2008-10-15 09:30:00,69.19,70.23,68.5,69.0,42600.0,57.3612,58.2234,56.7891,57.2036,42600.0
2008-10-15 09:35:00,69.0,69.69,68.68,69.56,55600.0,57.2036,57.7757,56.9383,57.6679,55600.0
2008-10-15 09:40:00,69.44,69.71,68.89,69.56,29400.0,57.5684,57.7923,57.1124,57.6679,29400.0
2008-10-15 09:45:00,69.55,70.16,69.25,69.28,50200.0,57.6596,58.1653,57.4109,57.4358,50200.0
2008-10-15 09:50:00,69.31,69.5,69.0,69.16,36500.0,57.4606,57.6182,57.2036,57.3363,36500.0
2008-10-15 09:55:00,69.16,69.84,69.0,69.59,79800.0,57.3363,57.9,57.2036,57.6928,79800.0
2008-10-15 10:00:00,69.57,69.57,68.8,69.12,43100.0,57.6762,57.6762,57.0378,57.3031,43100.0
2008-10-15 10:05:00,69.18,69.28,68.84,69.09,31500.0,57.3529,57.4358,57.071,57.2782,31500.0
2008-10-15 10:10:00,69.09,69.56,69.03,69.5,28500.0,57.2782,57.6679,57.2285,57.6182,28500.0
2008-10-15 10:15:00,69.54,69.54,68.83,68.87,34100.0,57.6513,57.6513,57.0627,57.0959,34100.0
2008-10-15 10:20:00,68.87,69.26,68.84,69.17,23700.0,57.0959,57.4192,57.071,57.3446,23700.0
2008-10-15 10:25:00,69.17,69.24,68.97,69.16,23900.0,57.3446,57.4026,57.1788,57.3363,23900.0
2008-10-15 10:30:00,69.1,69.66,69.07,69.55,18700.0,57.2865,57.7508,57.2617,57.6596,18700.0
2008-10-15 10:35:00,69.56,69.75,69.32,69.33,16600.0,57.6679,57.8254,57.4689,57.4772,16600.0
2008-10-15 10:40:00,69.34,69.49,68.59,68.6,28000.0,57.4855,57.6099,56.8637,56.872,28000.0
2008-10-15 10:45:00,68.6,68.88,68.5,68.7,33300.0,56.872,57.1042,56.7891,56.9549,33300.0
2008-10-15 10:50:00,68.71,68.85,68.58,68.85,18300.0,56.9632,57.0793,56.8554,57.0793,18300.0
2008-10-15 10:55:00,68.83,68.93,68.5,68.55,23300.0,57.0627,57.1456,56.7891,56.8306,23300.0
2008-10-15 11:00:00,68.59,68.74,68.47,68.73,35000.0,56.8637,56.9881,56.7642,56.9798,35000.0
2008-10-15 11:05:00,68.69,68.91,68.57,68.9,32400.0,56.9466,57.129,56.8471,57.1207,32400.0
2008-10-15 11:10:00,68.95,69.04,68.74,68.76,20300.0,57.1622,57.2368,56.9881,57.0047,20300.0
2008-10-15 11:15:00,68.8,69.17,68.75,69.11,19100.0,57.0378,57.3446,56.9964,57.2948,19100.0
2008-10-15 11:20:00,69.11,69.11,68.58,68.62,22300.0,57.2948,57.2948,56.8554,56.8886,22300.0
2008-10-15 11:25:00,68.63,69.18,68.55,69.1,20600.0,56.8969,57.3529,56.8306,57.2865,20600.0
2008-10-15 11:30:00,69.15,69.38,69.11,69.26,24900.0,57.328,57.5187,57.2948,57.4192,24900.0
2008-10-15 11:35:00,69.26,69.33,69.22,69.28,16300.0,57.4192,57.4772,57.386,57.4358,16300.0
2008-10-15 11:40:00,69.3,69.36,69.08,69.1,30700.0,57.4523,57.5021,57.27,57.2865,30700.0
2008-10-15 11:45:00,69.08,69.18,68.93,69.12,49700.0,57.27,57.3529,57.1456,57.3031,49700.0
2008-10-15 11:50:00,69.12,69.41,68.92,69.39,20400.0,57.3031,57.5435,57.1373,57.527,20400.0
2008-10-15 11:55:00,69.42,69.54,69.37,69.5,8800.0,57.5518,57.6513,57.5104,57.6182,8800.0
2008-10-15 12:00:00,69.47,69.78,69.46,69.62,28600.0,57.5933,57.8503,57.585,57.7176,28600.0
2008-10-15 12:05:00,69.59,69.63,69.43,69.43,17500.0,57.6928,57.7259,57.5601,57.5601,17500.0
2008-10-15 12:10:00,69.47,69.48,69.3,69.41,17100.0,57.5933,57.6016,57.4523,57.5435,17100.0
2008-10-15 12:15:00,69.4,69.42,69.12,69.18,27300.0,57.5352,57.5518,57.3031,57.3529,27300.0
2008-10-15 12:20:00,69.15,69.23,68.39,68.43,51400.0,57.328,57.3943,56.6979,56.7311,51400.0
2008-10-15 12:25:00,68.44,68.52,68.3,68.31,45400.0,56.7394,56.8057,56.6233,56.6316,45400.0
2008-10-15 12:30:00,68.3,68.46,68.28,68.42,26800.0,56.6233,56.756,56.6067,56.7228,26800.0
2008-10-15 12:35:00,68.41,68.57,68.32,68.55,25400.0,56.7145,56.8471,56.6399,56.8306,25400.0
2008-10-15 12:40:00,68.61,69.19,68.5,68.75,47000.0,56.8803,57.3612,56.7891,56.9964,47000.0
2008-10-15 12:45:00,68.73,68.77,68.58,68.66,18300.0,56.9798,57.013,56.8554,56.9218,18300.0
2008-10-15 12:50:00,68.68,68.82,68.56,68.65,13700.0,56.9383,57.0544,56.8389,56.9135,13700.0
2008-10-15 12:55:00,68.68,68.76,68.46,68.49,11500.0,56.9383,57.0047,56.756,56.7808,11500.0
2008-10-15 13:00:00,68.5,68.5,68.36,68.47,19600.0,56.7891,56.7891,56.6731,56.7642,19600.0
2008-10-15 13:05:00,68.46,68.51,68.17,68.31,17400.0,56.756,56.7974,56.5155,56.6316,17400.0
2008-10-15 13:10:00,68.31,68.35,67.98,68.0,29000.0,56.6316,56.6648,56.358,56.3746,29000.0
2008-10-15 13:15:00,67.96,68.03,67.6,67.66,29800.0,56.3414,56.3995,56.043,56.0927,29800.0
2008-10-15 13:20:00,67.66,67.84,67.42,67.45,27500.0,56.0927,56.242,55.8938,55.9186,27500.0
2008-10-15 13:25:00,67.4,67.94,67.4,67.77,73600.0,55.8772,56.3249,55.8772,56.1839,73600.0
2008-10-15 13:30:00,67.8,67.89,67.19,67.25,28400.0,56.2088,56.2834,55.7031,55.7528,28400.0
2008-10-15 13:35:00,67.26,67.27,66.8,66.93,42400.0,55.7611,55.7694,55.3798,55.4875,42400.0
2008-10-15 13:40:00,66.92,67.38,66.78,67.36,60200.0,55.4792,55.8606,55.3632,55.844,60200.0
2008-10-15 13:45:00,67.37,67.84,67.3,67.79,37200.0,55.8523,56.242,55.7943,56.2005,37200.0
2008-10-15 13:50:00,67.76,67.85,67.49,67.69,32800.0,56.1756,56.2502,55.9518,56.1176,32800.0
2008-10-15 13:55:00,67.67,67.73,67.29,67.33,22900.0,56.101,56.1508,55.786,55.8191,22900.0
2008-10-15 14:00:00,67.27,67.55,67.09,67.11,22800.0,55.7694,56.0015,55.6202,55.6368,22800.0
2008-10-15 14:05:00,67.14,67.49,67.0,67.44,35600.0,55.6616,55.9518,55.5456,55.9103,35600.0
2008-10-15 14:10:00,67.42,67.5,67.12,67.17,37200.0,55.8938,55.9601,55.645,55.6865,37200.0
2008-10-15 14:15:00,67.21,67.27,66.94,67.05,34400.0,55.7197,55.7694,55.4958,55.587,34400.0
2008-10-15 14:20:00,67.04,67.37,66.99,67.31,50400.0,55.5787,55.8523,55.5373,55.8026,50400.0
2008-10-15 14:25:00,67.28,67.57,67.23,67.37,34400.0,55.7777,56.0181,55.7362,55.8523,34400.0
2008-10-15 14:30:00,67.36,67.45,67.18,67.21,30300.0,55.844,55.9186,55.6948,55.7197,30300.0
2008-10-15 14:35:00,67.25,67.25,66.93,67.01,19200.0,55.7528,55.7528,55.4875,55.5538,19200.0
2008-10-15 14:40:00,67.03,67.57,67.03,67.47,19400.0,55.5704,56.0181,55.5704,55.9352,19400.0
2008-10-15 14:45:00,67.49,67.78,67.4,67.64,49700.0,55.9518,56.1922,55.8772,56.0761,49700.0
2008-10-15 14:50:00,67.68,67.68,67.36,67.43,18700.0,56.1093,56.1093,55.844,55.902,18700.0
2008-10-15 14:55:00,67.43,67.69,67.01,67.01,33000.0,55.902,56.1176,55.5538,55.5538,33000.0
2008-10-15 15:00:00,67.01,67.27,66.74,67.15,62800.0,55.5538,55.7694,55.33,55.6699,62800.0
2008-10-15 15:05:00,67.14,67.69,67.13,67.53,57100.0,55.6616,56.1176,55.6533,55.9849,57100.0
2008-10-15 15:10:00,67.59,67.71,67.28,67.28,29700.0,56.0347,56.1342,55.7777,55.7777,29700.0
2008-10-15 15:15:00,67.24,67.5,66.78,66.96,35100.0,55.7445,55.9601,55.3632,55.5124,35100.0
2008-10-15 15:20:00,66.96,67.41,66.81,67.25,34000.0,55.5124,55.8855,55.388,55.7528,34000.0
2008-10-15 15:25:00,67.26,67.37,66.86,66.97,70200.0,55.7611,55.8523,55.4295,55.5207,70200.0
2008-10-15 15:30:00,66.97,67.0,66.38,66.64,49900.0,55.5207,55.5456,55.0316,55.2471,49900.0
2008-10-15 15:35:00,66.7,66.88,66.5,66.6,60600.0,55.2968,55.4461,55.131,55.2139,60600.0
2008-10-15 15:40:00,66.56,66.89,66.48,66.6,94700.0,55.1808,55.4544,55.1145,55.2139,94700.0
2008-10-15 15:45:00,66.6,66.66,65.53,65.64,173800.0,55.2139,55.2637,54.3269,54.4181,173800.0
2008-10-15 15:50:00,65.64,65.75,65.43,65.66,144800.0,54.4181,54.5093,54.244,54.4346,144800.0
2008-10-15 15:55:00,65.66,65.87,65.0,65.12,239500.0,54.4346,54.6087,53.8875,53.987,239500.0
2008-10-16 09:30:00,64.5,65.74,64.0,64.24,77400.0,53.473,54.501,53.0584,53.2574,77400.0
2008-10-16 09:35:00,64.22,65.62,64.08,65.5,105700.0,53.2408,54.4015,53.1248,54.302,105700.0
2008-10-16 09:40:00,65.55,66.25,65.45,66.16,92900.0,54.3435,54.9238,54.2605,54.8492,92900.0
2008-10-16 09:45:00,66.0,66.82,65.86,66.18,55500.0,54.7165,55.3963,54.6005,54.8657,55500.0
2008-10-16 09:50:00,66.06,66.22,65.74,65.85,36100.0,54.7663,54.8989,54.501,54.5922,36100.0
2008-10-16 09:55:00,65.88,65.89,65.29,65.53,46900.0,54.617,54.6253,54.1279,54.3269,46900.0
2008-10-16 10:00:00,65.51,65.57,64.67,65.03,96900.0,54.3103,54.36,53.6139,53.9124,96900.0
2008-10-16 10:05:00,65.08,65.24,64.42,64.5,90500.0,53.9538,54.0865,53.4066,53.473,90500.0
2008-10-16 10:10:00,64.54,64.8,63.28,63.53,104900.0,53.5061,53.7217,52.4615,52.6688,104900.0
2008-10-16 10:15:00,63.49,64.1,63.3,63.44,51700.0,52.6356,53.1413,52.4781,52.5942,51700.0
2008-10-16 10:20:00,63.43,64.02,63.35,63.65,58900.0,52.5859,53.075,52.5196,52.7683,58900.0
2008-10-16 10:25:00,63.54,63.68,63.05,63.45,72400.0,52.6771,52.7932,52.2709,52.6025,72400.0
2008-10-16 10:30:00,63.39,63.51,62.69,62.97,51000.0,52.5527,52.6522,51.9724,52.2045,51000.0
2008-10-16 10:35:00,63.06,63.06,62.53,62.83,42700.0,52.2791,52.2791,51.8398,52.0885,42700.0
2008-10-16 10:40:00,62.78,62.91,62.55,62.7,57800.0,52.047,52.1548,51.8563,51.9807,57800.0
2008-10-16 10:45:00,62.7,63.17,62.47,63.1,46800.0,51.9807,52.3703,51.79,52.3123,46800.0
2008-10-16 10:50:00,63.04,63.09,62.66,62.83,52600.0,52.2626,52.304,51.9475,52.0885,52600.0
2008-10-16 10:55:00,62.83,62.95,62.0,62.01,77400.0,52.0885,52.188,51.4004,51.4087,77400.0
2008-10-16 11:00:00,62.1,62.28,61.52,61.75,91900.0,51.4833,51.6325,51.0024,51.1931,91900.0
2008-10-16 11:05:00,61.75,61.89,61.5,61.63,51800.0,51.1931,51.3092,50.9858,51.0936,51800.0
2008-10-16 11:10:00,61.62,61.75,60.9,61.2,82500.0,51.0853,51.1931,50.4884,50.7371,82500.0
2008-10-16 11:15:00,61.15,61.97,61.15,61.91,48600.0,50.6957,51.3755,50.6957,51.3258,48600.0
2008-10-16 11:20:00,61.88,62.21,61.74,62.21,35700.0,51.3009,51.5745,51.1848,51.5745,35700.0
2008-10-16 11:25:00,62.22,62.4,61.76,61.79,69000.0,51.5828,51.732,51.2014,51.2263,69000.0
2008-10-16 11:30:00,61.86,62.75,61.8,62.5,38400.0,51.2843,52.0221,51.2346,51.8149,38400.0
2008-10-16 11:35:00,62.51,62.88,62.38,62.38,39900.0,51.8232,52.1299,51.7154,51.7154,39900.0
2008-10-16 11:40:00,62.37,62.84,62.18,62.84,32400.0,51.7071,52.0968,51.5496,52.0968,32400.0
2008-10-16 11:45:00,62.91,62.96,62.46,62.49,36700.0,52.1548,52.1962,51.7817,51.8066,36700.0
2008-10-16 11:50:00,62.45,63.24,62.25,63.08,47000.0,51.7734,52.4284,51.6076,52.2957,47000.0
2008-10-16 11:55:00,63.13,63.17,62.64,62.72,58900.0,52.3372,52.3703,51.931,51.9973,58900.0
2008-10-16 12:00:00,62.66,62.66,61.96,61.98,105200.0,51.9475,51.9475,51.3672,51.3838,105200.0
2008-10-16 12:05:00,61.99,62.31,61.83,62.31,31500.0,51.3921,51.6574,51.2594,51.6574,31500.0
2008-10-16 12:10:00,62.22,63.2,62.22,63.12,46500.0,51.5828,52.3952,51.5828,52.3289,46500.0
2008-10-16 12:15:00,63.16,63.62,62.94,63.27,64400.0,52.3621,52.7434,52.1797,52.4532,64400.0
2008-10-16 12:20:00,63.27,64.5,63.27,64.14,65200.0,52.4532,53.473,52.4532,53.1745,65200.0
2008-10-16 12:25:00,64.04,64.19,63.66,63.7,32500.0,53.0916,53.216,52.7766,52.8097,32500.0
2008-10-16 12:30:00,63.6,63.82,63.07,63.31,33700.0,52.7268,52.9092,52.2874,52.4864,33700.0
2008-10-16 12:35:00,63.34,63.93,63.34,63.66,33300.0,52.5113,53.0004,52.5113,52.7766,33300.0
2008-10-16 12:40:00,63.72,63.97,62.85,63.35,49000.0,52.8263,53.0336,52.105,52.5196,49000.0
2008-10-16 12:45:00,63.37,63.88,63.2,63.57,46200.0,52.5361,52.959,52.3952,52.702,46200.0
2008-10-16 12:50:00,63.59,63.82,63.31,63.7,40800.0,52.7185,52.9092,52.4864,52.8097,40800.0
2008-10-16 12:55:00,63.7,63.78,63.14,63.32,36800.0,52.8097,52.8761,52.3455,52.4947,36800.0
2008-10-16 13:00:00,63.29,63.7,63.17,63.7,23000.0,52.4698,52.8097,52.3703,52.8097,23000.0
2008-10-16 13:05:00,63.71,63.87,63.13,63.22,20900.0,52.818,52.9507,52.3372,52.4118,20900.0
2008-10-16 13:10:00,63.26,64.11,63.26,64.03,28200.0,52.445,53.1496,52.445,53.0833,28200.0
2008-10-16 13:15:00,64.12,64.56,64.05,64.15,43700.0,53.1579,53.5227,53.0999,53.1828,43700.0
2008-10-16 13:20:00,64.13,64.61,63.9,63.99,42400.0,53.1662,53.5642,52.9755,53.0502,42400.0
2008-10-16 13:25:00,64.02,64.05,63.59,63.87,17700.0,53.075,53.0999,52.7185,52.9507,17700.0
2008-10-16 13:30:00,63.89,64.14,63.7,63.98,14100.0,52.9672,53.1745,52.8097,53.0419,14100.0
2008-10-16 13:35:00,63.97,64.01,63.42,63.52,31000.0,53.0336,53.0667,52.5776,52.6605,31000.0
2008-10-16 13:40:00,63.53,63.6,63.32,63.41,17600.0,52.6688,52.7268,52.4947,52.5693,17600.0
2008-10-16 13:45:00,63.57,63.9,63.57,63.67,19800.0,52.702,52.9755,52.702,52.7849,19800.0
2008-10-16 13:50:00,63.74,64.18,63.71,64.18,24500.0,52.8429,53.2077,52.818,53.2077,24500.0
2008-10-16 13:55:00,64.18,64.95,64.18,64.6,32400.0,53.2077,53.846,53.2077,53.5559,32400.0
2008-10-16 14:00:00,64.66,64.79,64.29,64.32,18700.0,53.6056,53.7134,53.2989,53.3237,18700.0
2008-10-16 14:05:00,64.34,64.41,64.03,64.1,25800.0,53.3403,53.3983,53.0833,53.1413,25800.0
2008-10-16 14:10:00,64.03,64.3,63.8,63.92,19200.0,53.0833,53.3072,52.8926,52.9921,19200.0
2008-10-16 14:15:00,63.93,64.28,63.79,64.27,21600.0,53.0004,53.2906,52.8843,53.2823,21600.0
2008-10-16 14:20:00,64.23,64.31,64.13,64.21,21600.0,53.2491,53.3154,53.1662,53.2325,21600.0
2008-10-16 14:25:00,64.21,64.25,63.79,63.92,24200.0,53.2325,53.2657,52.8843,52.9921,24200.0
2008-10-16 14:30:00,63.91,64.14,63.64,64.14,33900.0,52.9838,53.1745,52.76,53.1745,33900.0
2008-10-16 14:35:00,64.05,64.3,63.89,64.3,29100.0,53.0999,53.3072,52.9672,53.3072,29100.0
2008-10-16 14:40:00,64.25,64.34,64.01,64.21,28800.0,53.2657,53.3403,53.0667,53.2325,28800.0
2008-10-16 14:45:00,64.15,64.99,64.1,64.89,41300.0,53.1828,53.8792,53.1413,53.7963,41300.0
2008-10-16 14:50:00,64.89,64.95,64.52,64.73,41700.0,53.7963,53.846,53.4895,53.6636,41700.0
2008-10-16 14:55:00,64.69,64.87,64.36,64.57,36500.0,53.6305,53.7797,53.3569,53.531,36500.0
2008-10-16 15:00:00,64.6,65.12,64.44,64.84,36100.0,53.5559,53.987,53.4232,53.7548,36100.0
2008-10-16 15:05:00,64.84,65.47,64.84,65.43,34000.0,53.7548,54.2771,53.7548,54.244,34000.0
2008-10-16 15:10:00,65.45,65.95,65.22,65.8,54200.0,54.2605,54.6751,54.0699,54.5507,54200.0
2008-10-16 15:15:00,65.84,65.93,65.5,65.66,54600.0,54.5839,54.6585,54.302,54.4346,54600.0
2008-10-16 15:20:00,65.69,65.88,65.58,65.79,53700.0,54.4595,54.617,54.3683,54.5424,53700.0
2008-10-16 15:25:00,65.78,66.02,65.64,65.88,34100.0,54.5341,54.7331,54.4181,54.617,34100.0
2008-10-16 15:30:00,65.86,66.23,65.5,65.5,42900.0,54.6005,54.9072,54.302,54.302,42900.0
2008-10-16 15:35:00,65.51,65.71,65.25,65.58,76000.0,54.3103,54.4761,54.0947,54.3683,76000.0
2008-10-16 15:40:00,65.64,65.86,65.39,65.78,132900.0,54.4181,54.6005,54.2108,54.5341,132900.0
2008-10-16 15:45:00,65.75,66.62,65.74,66.5,84100.0,54.5093,55.2305,54.501,55.131,84100.0
2008-10-16 15:50:00,66.62,66.63,66.12,66.25,126600.0,55.2305,55.2388,54.816,54.9238,126600.0
2008-10-16 15:55:00,66.27,66.52,66.19,66.31,112300.0,54.9404,55.1476,54.874,54.9735,112300.0
2008-10-17 09:30:00,64.87,66.27,63.97,64.0,275900.0,53.7797,54.9404,53.0336,53.0584,275900.0
2008-10-17 09:35:00,63.98,64.48,63.95,64.29,40400.0,53.0419,53.4564,53.017,53.2989,40400.0
2008-10-17 09:40:00,64.41,65.2,64.29,64.8,46100.0,53.3983,54.0533,53.2989,53.7217,46100.0
2008-10-17 09:45:00,64.8,65.25,64.8,65.08,39000.0,53.7217,54.0947,53.7217,53.9538,39000.0
2008-10-17 09:50:00,65.08,65.55,64.91,65.42,45600.0,53.9538,54.3435,53.8129,54.2357,45600.0
2008-10-17 09:55:00,65.49,65.59,65.11,65.42,44200.0,54.2937,54.3766,53.9787,54.2357,44200.0
2008-10-17 10:00:00,65.41,65.98,65.18,65.85,61600.0,54.2274,54.6999,54.0367,54.5922,61600.0
2008-10-17 10:05:00,65.83,65.95,65.18,65.18,37500.0,54.5756,54.6751,54.0367,54.0367,37500.0
2008-10-17 10:10:00,65.22,65.22,64.25,64.3,83000.0,54.0699,54.0699,53.2657,53.3072,83000.0
2008-10-17 10:15:00,64.26,64.94,64.23,64.81,60200.0,53.274,53.8377,53.2491,53.73,60200.0
2008-10-17 10:20:00,64.77,64.9,64.47,64.87,40400.0,53.6968,53.8046,53.4481,53.7797,40400.0
2008-10-17 10:25:00,64.87,65.19,64.39,64.84,35800.0,53.7797,54.045,53.3818,53.7548,35800.0
2008-10-17 10:30:00,64.95,64.95,64.27,64.33,25400.0,53.846,53.846,53.2823,53.332,25400.0
2008-10-17 10:35:00,64.34,64.4,64.23,64.31,24000.0,53.3403,53.3901,53.2491,53.3154,24000.0
2008-10-17 10:40:00,64.24,64.63,64.18,64.63,20000.0,53.2574,53.5807,53.2077,53.5807,20000.0
2008-10-17 10:45:00,64.67,65.25,64.6,65.24,20100.0,53.6139,54.0947,53.5559,54.0865,20100.0
2008-10-17 10:50:00,65.25,65.48,65.18,65.26,51700.0,54.0947,54.2854,54.0367,54.103,51700.0
2008-10-17 10:55:00,65.18,65.34,64.98,65.1,21200.0,54.0367,54.1694,53.8709,53.9704,21200.0
2008-10-17 11:00:00,65.15,65.44,65.15,65.33,11900.0,54.0118,54.2523,54.0118,54.1611,11900.0
2008-10-17 11:05:00,65.32,65.7,65.28,65.62,20000.0,54.1528,54.4678,54.1196,54.4015,20000.0
2008-10-17 11:10:00,65.57,65.57,65.29,65.29,22200.0,54.36,54.36,54.1279,54.1279,22200.0
2008-10-17 11:15:00,65.3,65.36,64.77,64.77,16800.0,54.1362,54.1859,53.6968,53.6968,16800.0
2008-10-17 11:20:00,64.78,64.81,64.35,64.53,57100.0,53.7051,53.73,53.3486,53.4978,57100.0
2008-10-17 11:25:00,64.56,64.57,64.17,64.29,34100.0,53.5227,53.531,53.1994,53.2989,34100.0
2008-10-17 11:30:00,64.3,64.3,64.08,64.23,34700.0,53.3072,53.3072,53.1248,53.2491,34700.0
2008-10-17 11:35:00,64.21,64.21,63.75,63.81,45400.0,53.2325,53.2325,52.8512,52.9009,45400.0
2008-10-17 11:40:00,63.81,64.24,63.75,64.13,22200.0,52.9009,53.2574,52.8512,53.1662,22200.0
2008-10-17 11:45:00,64.14,64.23,63.81,63.89,18400.0,53.1745,53.2491,52.9009,52.9672,18400.0
2008-10-17 11:50:00,63.87,64.15,63.85,64.06,6900.0,52.9507,53.1828,52.9341,53.1082,6900.0
2008-10-17 11:55:00,64.15,64.15,63.9,63.91,15900.0,53.1828,53.1828,52.9755,52.9838,15900.0
2008-10-17 12:00:00,63.93,64.12,63.8,63.88,23700.0,53.0004,53.1579,52.8926,52.959,23700.0
2008-10-17 12:05:00,63.88,64.03,63.8,63.99,26900.0,52.959,53.0833,52.8926,53.0502,26900.0
2008-10-17 12:10:00,63.99,64.21,63.9,63.98,23200.0,53.0502,53.2325,52.9755,53.0419,23200.0
2008-10-17 12:15:00,64.0,64.11,63.9,64.1,82800.0,53.0584,53.1496,52.9755,53.1413,82800.0
2008-10-17 12:20:00,64.07,64.21,64.07,64.13,53800.0,53.1165,53.2325,53.1165,53.1662,53800.0
2008-10-17 12:25:00,64.14,64.14,63.82,63.95,36400.0,53.1745,53.1745,52.9092,53.017,36400.0
2008-10-17 12:30:00,63.96,64.03,63.72,63.76,34400.0,53.0253,53.0833,52.8263,52.8595,34400.0
2008-10-17 12:35:00,63.8,64.12,63.72,64.06,24300.0,52.8926,53.1579,52.8263,53.1082,24300.0
2008-10-17 12:40:00,64.04,64.11,64.0,64.08,38000.0,53.0916,53.1496,53.0584,53.1248,38000.0
2008-10-17 12:45:00,64.07,64.33,64.0,64.25,59100.0,53.1165,53.332,53.0584,53.2657,59100.0
2008-10-17 12:50:00,64.25,64.49,64.18,64.47,30200.0,53.2657,53.4647,53.2077,53.4481,30200.0
2008-10-17 12:55:00,64.5,64.68,64.34,64.6,47200.0,53.473,53.6222,53.3403,53.5559,47200.0
2008-10-17 13:00:00,64.63,65.02,64.59,64.89,60200.0,53.5807,53.9041,53.5476,53.7963,60200.0
2008-10-17 13:05:00,64.87,64.93,64.48,64.52,41200.0,53.7797,53.8294,53.4564,53.4895,41200.0
2008-10-17 13:10:00,64.51,64.66,64.4,64.59,37100.0,53.4813,53.6056,53.3901,53.5476,37100.0
2008-10-17 13:15:00,64.56,64.56,64.22,64.29,41100.0,53.5227,53.5227,53.2408,53.2989,41100.0
2008-10-17 13:20:00,64.26,64.53,64.1,64.37,78900.0,53.274,53.4978,53.1413,53.3652,78900.0
2008-10-17 13:25:00,64.38,64.41,64.21,64.38,19000.0,53.3735,53.3983,53.2325,53.3735,19000.0
2008-10-17 13:30:00,64.39,64.57,64.25,64.57,60400.0,53.3818,53.531,53.2657,53.531,60400.0
2008-10-17 13:35:00,64.6,65.22,64.57,65.15,41700.0,53.5559,54.0699,53.531,54.0118,41700.0
2008-10-17 13:40:00,65.2,65.58,65.2,65.29,68900.0,54.0533,54.3683,54.0533,54.1279,68900.0
2008-10-17 13:45:00,65.31,65.4,64.9,65.0,34000.0,54.1445,54.2191,53.8046,53.8875,34000.0
2008-10-17 13:50:00,64.94,65.26,64.83,64.93,26700.0,53.8377,54.103,53.7465,53.8294,26700.0
2008-10-17 13:55:00,64.94,64.95,64.45,64.75,101700.0,53.8377,53.846,53.4315,53.6802,101700.0
2008-10-17 14:00:00,64.76,65.12,64.76,64.94,29900.0,53.6885,53.987,53.6885,53.8377,29900.0
2008-10-17 14:05:00,64.94,65.02,64.58,64.6,35400.0,53.8377,53.9041,53.5393,53.5559,35400.0
2008-10-17 14:10:00,64.6,64.72,64.43,64.44,73100.0,53.5559,53.6554,53.4149,53.4232,73100.0
2008-10-17 14:15:00,64.46,64.56,64.18,64.46,63000.0,53.4398,53.5227,53.2077,53.4398,63000.0
2008-10-17 14:20:00,64.49,64.6,64.11,64.17,74800.0,53.4647,53.5559,53.1496,53.1994,74800.0
2008-10-17 14:25:00,64.14,64.37,64.12,64.34,46600.0,53.1745,53.3652,53.1579,53.3403,46600.0
2008-10-17 14:30:00,64.33,64.6,64.32,64.4,45200.0,53.332,53.5559,53.3237,53.3901,45200.0
2008-10-17 14:35:00,64.42,64.61,63.92,63.95,35000.0,53.4066,53.5642,52.9921,53.017,35000.0
2008-10-17 14:40:00,63.92,63.94,63.5,63.83,58500.0,52.9921,53.0087,52.6439,52.9175,58500.0
2008-10-17 14:45:00,63.81,64.33,63.62,64.24,39000.0,52.9009,53.332,52.7434,53.2574,39000.0
2008-10-17 14:50:00,64.25,64.44,64.08,64.29,60700.0,53.2657,53.4232,53.1248,53.2989,60700.0
2008-10-17 14:55:00,64.29,64.6,64.18,64.54,43700.0,53.2989,53.5559,53.2077,53.5061,43700.0
2008-10-17 15:00:00,64.56,64.99,64.41,64.54,45900.0,53.5227,53.8792,53.3983,53.5061,45900.0
2008-10-17 15:05:00,64.59,64.67,64.26,64.27,82500.0,53.5476,53.6139,53.274,53.2823,82500.0
2008-10-17 15:10:00,64.3,64.3,63.74,63.82,44100.0,53.3072,53.3072,52.8429,52.9092,44100.0
2008-10-17 15:15:00,63.84,64.0,63.51,63.52,59800.0,52.9258,53.0584,52.6522,52.6605,59800.0
2008-10-17 15:20:00,63.52,63.55,62.85,63.32,83800.0,52.6605,52.6854,52.105,52.4947,83800.0
2008-10-17 15:25:00,63.32,63.56,63.2,63.42,56600.0,52.4947,52.6937,52.3952,52.5776,56600.0
2008-10-17 15:30:00,63.42,63.79,63.04,63.08,82200.0,52.5776,52.8843,52.2626,52.2957,82200.0
2008-10-17 15:35:00,63.08,63.21,62.59,62.9,132600.0,52.2957,52.4035,51.8895,52.1465,132600.0
2008-10-17 15:40:00,62.91,63.23,62.6,63.06,174100.0,52.1548,52.4201,51.8978,52.2791,174100.0
2008-10-17 15:45:00,63.06,63.11,62.2,62.21,149900.0,52.2791,52.3206,51.5662,51.5745,149900.0
2008-10-17 15:50:00,62.22,62.7,62.17,62.46,187000.0,51.5828,51.9807,51.5413,51.7817,187000.0
2008-10-17 15:55:00,62.51,62.7,62.43,62.46,236900.0,51.8232,51.9807,51.7569,51.7817,236900.0
2008-10-20 09:30:00,63.22,63.22,62.62,62.67,82300.0,52.4118,52.4118,51.9144,51.9558,82300.0
2008-10-20 09:35:00,62.69,62.89,62.08,62.77,70700.0,51.9724,52.1382,51.4667,52.0387,70700.0
2008-10-20 09:40:00,62.68,62.9,62.18,62.45,36600.0,51.9641,52.1465,51.5496,51.7734,36600.0
2008-10-20 09:45:00,62.45,62.78,62.36,62.77,36800.0,51.7734,52.047,51.6988,52.0387,36800.0
2008-10-20 09:50:00,62.75,63.43,62.75,63.43,31800.0,52.0221,52.5859,52.0221,52.5859,31800.0
2008-10-20 09:55:00,63.41,63.97,63.31,63.97,31100.0,52.5693,53.0336,52.4864,53.0336,31100.0
2008-10-20 10:00:00,64.0,64.87,64.0,64.65,102500.0,53.0584,53.7797,53.0584,53.5973,102500.0
2008-10-20 10:05:00,64.64,64.72,64.06,64.16,89400.0,53.589,53.6554,53.1082,53.1911,89400.0
2008-10-20 10:10:00,64.19,64.42,63.9,64.06,41700.0,53.216,53.4066,52.9755,53.1082,41700.0
2008-10-20 10:15:00,64.05,64.4,63.82,64.23,22100.0,53.0999,53.3901,52.9092,53.2491,22100.0
2008-10-20 10:20:00,64.25,64.26,63.97,64.07,46800.0,53.2657,53.274,53.0336,53.1165,46800.0
2008-10-20 10:25:00,64.02,64.25,64.0,64.09,50200.0,53.075,53.2657,53.0584,53.1331,50200.0
2008-10-20 10:30:00,64.09,64.27,64.05,64.13,39700.0,53.1331,53.2823,53.0999,53.1662,39700.0
2008-10-20 10:35:00,64.18,64.3,64.13,64.28,29200.0,53.2077,53.3072,53.1662,53.2906,29200.0
2008-10-20 10:40:00,64.29,64.34,64.01,64.14,25700.0,53.2989,53.3403,53.0667,53.1745,25700.0
2008-10-20 10:45:00,64.14,64.5,64.13,64.49,42300.0,53.1745,53.473,53.1662,53.4647,42300.0
2008-10-20 10:50:00,64.5,64.6,63.91,64.0,39300.0,53.473,53.5559,52.9838,53.0584,39300.0
2008-10-20 10:55:00,63.99,64.06,63.75,63.97,36200.0,53.0502,53.1082,52.8512,53.0336,36200.0
2008-10-20 11:00:00,63.9,63.99,63.62,63.69,31700.0,52.9755,53.0502,52.7434,52.8014,31700.0
2008-10-20 11:05:00,63.67,63.75,63.53,63.56,32600.0,52.7849,52.8512,52.6688,52.6937,32600.0
2008-10-20 11:10:00,63.56,63.56,63.18,63.42,29100.0,52.6937,52.6937,52.3786,52.5776,29100.0
2008-10-20 11:15:00,63.42,63.64,63.34,63.52,34100.0,52.5776,52.76,52.5113,52.6605,34100.0
2008-10-20 11:20:00,63.53,63.81,63.45,63.74,21600.0,52.6688,52.9009,52.6025,52.8429,21600.0
2008-10-20 11:25:00,63.81,63.83,63.5,63.78,38100.0,52.9009,52.9175,52.6439,52.8761,38100.0
2008-10-20 11:30:00,63.78,64.0,63.54,63.56,28100.0,52.8761,53.0584,52.6771,52.6937,28100.0
2008-10-20 11:35:00,63.61,63.62,63.19,63.26,23600.0,52.7351,52.7434,52.3869,52.445,23600.0
2008-10-20 11:40:00,63.26,63.59,63.18,63.57,35700.0,52.445,52.7185,52.3786,52.702,35700.0
2008-10-20 11:45:00,63.57,63.75,63.52,63.55,49300.0,52.702,52.8512,52.6605,52.6854,49300.0
2008-10-20 11:50:00,63.55,63.66,63.42,63.46,21200.0,52.6854,52.7766,52.5776,52.6108,21200.0
2008-10-20 11:55:00,63.5,63.67,63.48,63.51,26300.0,52.6439,52.7849,52.6273,52.6522,26300.0
2008-10-20 12:00:00,63.43,63.43,63.17,63.31,13400.0,52.5859,52.5859,52.3703,52.4864,13400.0
2008-10-20 12:05:00,63.3,63.43,63.25,63.4,16000.0,52.4781,52.5859,52.4367,52.561,16000.0
2008-10-20 12:10:00,63.43,63.69,63.35,63.35,30600.0,52.5859,52.8014,52.5196,52.5196,30600.0
2008-10-20 12:15:00,63.39,63.71,63.35,63.56,28100.0,52.5527,52.818,52.5196,52.6937,28100.0
2008-10-20 12:20:00,63.53,63.63,63.3,63.33,18700.0,52.6688,52.7517,52.4781,52.503,18700.0
2008-10-20 12:25:00,63.36,63.46,63.1,63.19,17300.0,52.5279,52.6108,52.3123,52.3869,17300.0
2008-10-20 12:30:00,63.25,63.33,62.9,63.04,56500.0,52.4367,52.503,52.1465,52.2626,56500.0
2008-10-20 12:35:00,63.08,63.1,62.74,62.84,60500.0,52.2957,52.3123,52.0139,52.0968,60500.0
2008-10-20 12:40:00,62.86,62.86,62.72,62.81,12000.0,52.1133,52.1133,51.9973,52.0719,12000.0
2008-10-20 12:45:00,62.81,63.23,62.76,63.15,35400.0,52.0719,52.4201,52.0304,52.3538,35400.0
2008-10-20 12:50:00,63.13,63.15,62.65,62.68,19000.0,52.3372,52.3538,51.9392,51.9641,19000.0
2008-10-20 12:55:00,62.69,62.91,62.69,62.87,7500.0,51.9724,52.1548,51.9724,52.1216,7500.0
2008-10-20 13:00:00,62.84,62.86,62.68,62.69,14200.0,52.0968,52.1133,51.9641,51.9724,14200.0
2008-10-20 13:05:00,62.68,62.92,62.68,62.77,18400.0,51.9641,52.1631,51.9641,52.0387,18400.0
2008-10-20 13:10:00,62.81,62.97,62.79,62.86,17200.0,52.0719,52.2045,52.0553,52.1133,17200.0
2008-10-20 13:15:00,62.86,63.01,62.81,62.98,12600.0,52.1133,52.2377,52.0719,52.2128,12600.0
2008-10-20 13:20:00,62.98,63.12,62.98,63.1,16900.0,52.2128,52.3289,52.2128,52.3123,16900.0
2008-10-20 13:25:00,63.11,63.37,63.11,63.22,10500.0,52.3206,52.5361,52.3206,52.4118,10500.0
2008-10-20 13:30:00,63.27,63.41,63.21,63.25,9500.0,52.4532,52.5693,52.4035,52.4367,9500.0
2008-10-20 13:35:00,63.22,63.33,62.9,62.96,13800.0,52.4118,52.503,52.1465,52.1962,13800.0
2008-10-20 13:40:00,62.93,63.2,62.9,63.11,7400.0,52.1714,52.3952,52.1465,52.3206,7400.0
2008-10-20 13:45:00,63.11,63.29,63.03,63.07,16800.0,52.3206,52.4698,52.2543,52.2874,16800.0
2008-10-20 13:50:00,63.12,63.16,62.95,63.03,7400.0,52.3289,52.3621,52.188,52.2543,7400.0
2008-10-20 13:55:00,63.04,63.13,62.93,63.06,19700.0,52.2626,52.3372,52.1714,52.2791,19700.0
2008-10-20 14:00:00,63.01,63.18,62.94,63.14,13600.0,52.2377,52.3786,52.1797,52.3455,13600.0
2008-10-20 14:05:00,63.18,63.32,63.13,63.24,24600.0,52.3786,52.4947,52.3372,52.4284,24600.0
2008-10-20 14:10:00,63.22,63.38,63.05,63.14,22300.0,52.4118,52.5444,52.2709,52.3455,22300.0
2008-10-20 14:15:00,63.19,63.22,62.8,62.9,36800.0,52.3869,52.4118,52.0636,52.1465,36800.0
2008-10-20 14:20:00,62.92,63.03,62.78,62.78,13800.0,52.1631,52.2543,52.047,52.047,13800.0
2008-10-20 14:25:00,62.84,63.13,62.8,63.02,13800.0,52.0968,52.3372,52.0636,52.246,13800.0
2008-10-20 14:30:00,63.02,63.06,62.74,62.94,15100.0,52.246,52.2791,52.0139,52.1797,15100.0
2008-10-20 14:35:00,62.97,63.06,62.86,62.91,15900.0,52.2045,52.2791,52.1133,52.1548,15900.0
2008-10-20 14:40:00,62.94,63.28,62.88,63.17,24800.0,52.1797,52.4615,52.1299,52.3703,24800.0
2008-10-20 14:45:00,63.23,63.26,63.12,63.19,21200.0,52.4201,52.445,52.3289,52.3869,21200.0
2008-10-20 14:50:00,63.18,63.18,63.02,63.17,44200.0,52.3786,52.3786,52.246,52.3703,44200.0
2008-10-20 14:55:00,63.17,63.44,63.07,63.44,55000.0,52.3703,52.5942,52.2874,52.5942,55000.0
2008-10-20 15:00:00,63.45,63.76,63.41,63.64,55100.0,52.6025,52.8595,52.5693,52.76,55100.0
2008-10-20 15:05:00,63.65,63.65,63.34,63.56,59100.0,52.7683,52.7683,52.5113,52.6937,59100.0
2008-10-20 15:10:00,63.57,63.96,63.55,63.78,35800.0,52.702,53.0253,52.6854,52.8761,35800.0
2008-10-20 15:15:00,63.83,63.96,63.68,63.86,43800.0,52.9175,53.0253,52.7932,52.9424,43800.0
2008-10-20 15:20:00,63.83,63.91,63.55,63.73,31000.0,52.9175,52.9838,52.6854,52.8346,31000.0
2008-10-20 15:25:00,63.72,63.72,63.48,63.57,36900.0,52.8263,52.8263,52.6273,52.702,36900.0
2008-10-20 15:30:00,63.54,63.79,63.33,63.75,47800.0,52.6771,52.8843,52.503,52.8512,47800.0
2008-10-20 15:35:00,63.75,63.98,63.67,63.74,58800.0,52.8512,53.0419,52.7849,52.8429,58800.0
2008-10-20 15:40:00,63.75,63.81,63.39,63.5,71500.0,52.8512,52.9009,52.5527,52.6439,71500.0
2008-10-20 15:45:00,63.5,63.55,63.37,63.51,55400.0,52.6439,52.6854,52.5361,52.6522,55400.0
2008-10-20 15:50:00,63.5,63.66,63.48,63.66,123000.0,52.6439,52.7766,52.6273,52.7766,123000.0
2008-10-20 15:55:00,63.62,64.18,63.62,64.15,105200.0,52.7434,53.2077,52.7434,53.1828,105200.0
2008-10-21 09:30:00,63.1,63.74,62.57,63.51,39900.0,52.3123,52.8429,51.8729,52.6522,39900.0
2008-10-21 09:35:00,63.54,64.01,63.52,63.9,50600.0,52.6771,53.0667,52.6605,52.9755,50600.0
2008-10-21 09:40:00,63.9,64.29,63.75,64.23,28300.0,52.9755,53.2989,52.8512,53.2491,28300.0
2008-10-21 09:45:00,64.21,64.31,63.96,64.12,13500.0,53.2325,53.3154,53.0253,53.1579,13500.0
2008-10-21 09:50:00,64.06,64.06,63.72,64.02,19600.0,53.1082,53.1082,52.8263,53.075,19600.0
2008-10-21 09:55:00,64.02,64.07,63.83,64.07,27700.0,53.075,53.1165,52.9175,53.1165,27700.0
2008-10-21 10:00:00,64.09,64.68,64.06,64.66,37600.0,53.1331,53.6222,53.1082,53.6056,37600.0
2008-10-21 10:05:00,64.66,64.94,64.49,64.89,40400.0,53.6056,53.8377,53.4647,53.7963,40400.0
2008-10-21 10:10:00,64.87,65.07,64.86,65.0,45100.0,53.7797,53.9455,53.7714,53.8875,45100.0
2008-10-21 10:15:00,65.05,65.56,65.03,65.4,70300.0,53.9289,54.3517,53.9124,54.2191,70300.0
2008-10-21 10:20:00,65.38,65.4,65.19,65.33,50700.0,54.2025,54.2191,54.045,54.1611,50700.0
2008-10-21 10:25:00,65.34,65.34,64.9,65.01,30900.0,54.1694,54.1694,53.8046,53.8958,30900.0
2008-10-21 10:30:00,65.0,65.0,64.61,64.69,31600.0,53.8875,53.8875,53.5642,53.6305,31600.0
2008-10-21 10:35:00,64.68,64.78,64.54,64.67,23300.0,53.6222,53.7051,53.5061,53.6139,23300.0
2008-10-21 10:40:00,64.69,64.77,64.58,64.58,25300.0,53.6305,53.6968,53.5393,53.5393,25300.0
2008-10-21 10:45:00,64.62,64.62,64.29,64.32,23100.0,53.5724,53.5724,53.2989,53.3237,23100.0
2008-10-21 10:50:00,64.32,64.42,64.15,64.29,13000.0,53.3237,53.4066,53.1828,53.2989,13000.0
2008-10-21 10:55:00,64.26,64.34,64.17,64.18,16400.0,53.274,53.3403,53.1994,53.2077,16400.0
2008-10-21 11:00:00,64.22,64.51,64.16,64.51,21600.0,53.2408,53.4813,53.1911,53.4813,21600.0
2008-10-21 11:05:00,64.49,64.55,64.21,64.24,22100.0,53.4647,53.5144,53.2325,53.2574,22100.0
2008-10-21 11:10:00,64.26,64.28,64.15,64.18,6400.0,53.274,53.2906,53.1828,53.2077,6400.0
2008-10-21 11:15:00,64.22,64.31,64.2,64.25,11500.0,53.2408,53.3154,53.2243,53.2657,11500.0
2008-10-21 11:20:00,64.26,64.26,64.0,64.06,27200.0,53.274,53.274,53.0584,53.1082,27200.0
2008-10-21 11:25:00,64.05,64.25,64.05,64.2,14600.0,53.0999,53.2657,53.0999,53.2243,14600.0
2008-10-21 11:30:00,64.17,64.39,64.17,64.37,7000.0,53.1994,53.3818,53.1994,53.3652,7000.0
2008-10-21 11:35:00,64.37,64.4,64.13,64.15,14200.0,53.3652,53.3901,53.1662,53.1828,14200.0
2008-10-21 11:40:00,64.18,64.27,63.91,63.93,92200.0,53.2077,53.2823,52.9838,53.0004,92200.0
2008-10-21 11:45:00,63.94,63.94,63.48,63.53,18700.0,53.0087,53.0087,52.6273,52.6688,18700.0
2008-10-21 11:50:00,63.49,63.49,63.15,63.35,22100.0,52.6356,52.6356,52.3538,52.5196,22100.0
2008-10-21 11:55:00,63.35,63.43,62.6,62.61,45800.0,52.5196,52.5859,51.8978,51.9061,45800.0
2008-10-21 12:00:00,62.61,62.85,62.44,62.72,59200.0,51.9061,52.105,51.7651,51.9973,59200.0
2008-10-21 12:05:00,62.72,62.75,62.46,62.7,28100.0,51.9973,52.0221,51.7817,51.9807,28100.0
2008-10-21 12:10:00,62.75,62.81,62.6,62.6,20900.0,52.0221,52.0719,51.8978,51.8978,20900.0
2008-10-21 12:15:00,62.59,62.64,62.44,62.58,26700.0,51.8895,51.931,51.7651,51.8812,26700.0
2008-10-21 12:20:00,62.6,62.77,62.44,62.73,38000.0,51.8978,52.0387,51.7651,52.0056,38000.0
2008-10-21 12:25:00,62.73,62.77,62.67,62.72,15600.0,52.0056,52.0387,51.9558,51.9973,15600.0
2008-10-21 12:30:00,62.77,62.79,62.46,62.76,17700.0,52.0387,52.0553,51.7817,52.0304,17700.0
2008-10-21 12:35:00,62.82,62.98,62.76,62.85,18100.0,52.0802,52.2128,52.0304,52.105,18100.0
2008-10-21 12:40:00,62.9,62.91,62.51,62.71,249000.0,52.1465,52.1548,51.8232,51.989,249000.0
2008-10-21 12:45:00,62.72,62.95,62.72,62.79,270700.0,51.9973,52.188,51.9973,52.0553,270700.0
2008-10-21 12:50:00,62.81,63.12,62.58,62.58,52100.0,52.0719,52.3289,51.8812,51.8812,52100.0
2008-10-21 12:55:00,62.69,62.88,62.65,62.68,15700.0,51.9724,52.1299,51.9392,51.9641,15700.0
2008-10-21 13:00:00,62.67,62.73,62.58,62.72,18400.0,51.9558,52.0056,51.8812,51.9973,18400.0
2008-10-21 13:05:00,62.73,63.01,62.72,62.97,36000.0,52.0056,52.2377,51.9973,52.2045,36000.0
2008-10-21 13:10:00,62.99,63.04,62.93,62.96,17600.0,52.2211,52.2626,52.1714,52.1962,17600.0
2008-10-21 13:15:00,62.97,63.28,62.96,63.17,15300.0,52.2045,52.4615,52.1962,52.3703,15300.0
2008-10-21 13:20:00,63.17,63.61,63.15,63.42,18100.0,52.3703,52.7351,52.3538,52.5776,18100.0
2008-10-21 13:25:00,63.39,63.51,63.33,63.47,20700.0,52.5527,52.6522,52.503,52.6191,20700.0
2008-10-21 13:30:00,63.5,63.51,63.33,63.46,13800.0,52.6439,52.6522,52.503,52.6108,13800.0
2008-10-21 13:35:00,63.41,63.75,63.41,63.74,26600.0,52.5693,52.8512,52.5693,52.8429,26600.0
2008-10-21 13:40:00,63.69,63.72,63.4,63.42,18200.0,52.8014,52.8263,52.561,52.5776,18200.0
2008-10-21 13:45:00,63.44,63.49,63.35,63.49,9900.0,52.5942,52.6356,52.5196,52.6356,9900.0
2008-10-21 13:50:00,63.49,63.5,63.35,63.44,13200.0,52.6356,52.6439,52.5196,52.5942,13200.0
2008-10-21 13:55:00,63.4,63.44,63.25,63.42,11300.0,52.561,52.5942,52.4367,52.5776,11300.0
2008-10-21 14:00:00,63.4,63.69,63.4,63.52,25300.0,52.561,52.8014,52.561,52.6605,25300.0
2008-10-21 14:05:00,63.55,63.65,63.33,63.38,33400.0,52.6854,52.7683,52.503,52.5444,33400.0
2008-10-21 14:10:00,63.38,63.56,63.34,63.39,25600.0,52.5444,52.6937,52.5113,52.5527,25600.0
2008-10-21 14:15:00,63.39,63.8,63.39,63.62,32700.0,52.5527,52.8926,52.5527,52.7434,32700.0
2008-10-21 14:20:00,63.72,63.83,63.6,63.68,34200.0,52.8263,52.9175,52.7268,52.7932,34200.0
2008-10-21 14:25:00,63.69,63.78,63.61,63.69,40000.0,52.8014,52.8761,52.7351,52.8014,40000.0
2008-10-21 14:30:00,63.71,63.8,63.57,63.61,55500.0,52.818,52.8926,52.702,52.7351,55500.0
2008-10-21 14:35:00,63.59,63.73,63.5,63.7,36900.0,52.7185,52.8346,52.6439,52.8097,36900.0
2008-10-21 14:40:00,63.7,63.89,63.65,63.8,38500.0,52.8097,52.9672,52.7683,52.8926,38500.0
2008-10-21 14:45:00,63.83,64.14,63.73,63.75,23000.0,52.9175,53.1745,52.8346,52.8512,23000.0
2008-10-21 14:50:00,63.8,63.8,63.59,63.72,13100.0,52.8926,52.8926,52.7185,52.8263,13100.0
2008-10-21 14:55:00,63.69,63.75,63.56,63.68,21400.0,52.8014,52.8512,52.6937,52.7932,21400.0
2008-10-21 15:00:00,63.69,64.02,63.65,63.97,33100.0,52.8014,53.075,52.7683,53.0336,33100.0
2008-10-21 15:05:00,63.96,63.96,63.46,63.51,23300.0,53.0253,53.0253,52.6108,52.6522,23300.0
2008-10-21 15:10:00,63.52,63.81,63.52,63.72,29200.0,52.6605,52.9009,52.6605,52.8263,29200.0
2008-10-21 15:15:00,63.72,63.73,63.2,63.2,18900.0,52.8263,52.8346,52.3952,52.3952,18900.0
2008-10-21 15:20:00,63.18,63.24,62.86,63.05,33500.0,52.3786,52.4284,52.1133,52.2709,33500.0
2008-10-21 15:25:00,63.05,63.25,62.97,63.03,37000.0,52.2709,52.4367,52.2045,52.2543,37000.0
2008-10-21 15:30:00,63.02,63.08,62.65,62.75,39800.0,52.246,52.2957,51.9392,52.0221,39800.0
2008-10-21 15:35:00,62.81,62.96,62.7,62.93,38900.0,52.0719,52.1962,51.9807,52.1714,38900.0
2008-10-21 15:40:00,62.91,63.15,62.62,62.62,38900.0,52.1548,52.3538,51.9144,51.9144,38900.0
2008-10-21 15:45:00,62.58,62.73,61.97,62.09,110900.0,51.8812,52.0056,51.3755,51.475,110900.0
2008-10-21 15:50:00,62.09,62.55,62.09,62.48,112300.0,51.475,51.8563,51.475,51.7983,112300.0
2008-10-21 15:55:00,62.47,62.54,62.32,62.36,104300.0,51.79,51.848,51.6657,51.6988,104300.0
2008-10-22 09:30:00,61.98,61.98,61.01,61.05,57000.0,51.3838,51.3838,50.5796,50.6128,57000.0
2008-10-22 09:35:00,61.06,61.31,61.0,61.22,67100.0,50.6211,50.8283,50.5713,50.7537,67100.0
2008-10-22 09:40:00,61.25,61.69,61.16,61.69,43900.0,50.7786,51.1434,50.704,51.1434,43900.0
2008-10-22 09:45:00,61.73,62.04,61.42,61.79,105000.0,51.1765,51.4335,50.9195,51.2263,105000.0
2008-10-22 09:50:00,61.86,61.88,61.01,61.24,118000.0,51.2843,51.3009,50.5796,50.7703,118000.0
2008-10-22 09:55:00,61.24,61.4,61.04,61.25,47900.0,50.7703,50.9029,50.6045,50.7786,47900.0
2008-10-22 10:00:00,61.18,61.31,61.09,61.15,65900.0,50.7206,50.8283,50.6459,50.6957,65900.0
2008-10-22 10:05:00,61.24,61.35,60.89,61.0,61800.0,50.7703,50.8615,50.4801,50.5713,61800.0
2008-10-22 10:10:00,61.0,61.43,60.94,61.4,69900.0,50.5713,50.9278,50.5216,50.9029,69900.0
2008-10-22 10:15:00,61.43,61.62,61.18,61.22,20600.0,50.9278,51.0853,50.7206,50.7537,20600.0
2008-10-22 10:20:00,61.25,61.57,61.16,61.25,42000.0,50.7786,51.0439,50.704,50.7786,42000.0
2008-10-22 10:25:00,61.18,61.18,60.8,61.0,43900.0,50.7206,50.7206,50.4055,50.5713,43900.0
2008-10-22 10:30:00,61.01,61.22,60.97,61.01,35000.0,50.5796,50.7537,50.5465,50.5796,35000.0
2008-10-22 10:35:00,60.97,61.17,60.9,61.06,34200.0,50.5465,50.7123,50.4884,50.6211,34200.0
2008-10-22 10:40:00,61.11,61.18,60.95,60.98,38500.0,50.6625,50.7206,50.5299,50.5547,38500.0
2008-10-22 10:45:00,60.98,61.38,60.85,61.33,51600.0,50.5547,50.8864,50.447,50.8449,51600.0
2008-10-22 10:50:00,61.35,61.64,61.16,61.64,19200.0,50.8615,51.1019,50.704,51.1019,19200.0
2008-10-22 10:55:00,61.71,61.72,61.0,61.37,83400.0,51.1599,51.1682,50.5713,50.8781,83400.0
2008-10-22 11:00:00,61.29,61.4,61.12,61.4,21900.0,50.8118,50.9029,50.6708,50.9029,21900.0
2008-10-22 11:05:00,61.36,61.45,61.03,61.05,23700.0,50.8698,50.9444,50.5962,50.6128,23700.0
2008-10-22 11:10:00,61.1,61.23,61.0,61.06,17800.0,50.6542,50.762,50.5713,50.6211,17800.0
2008-10-22 11:15:00,61.05,61.21,61.01,61.07,30200.0,50.6128,50.7454,50.5796,50.6294,30200.0
2008-10-22 11:20:00,61.03,61.17,60.96,61.09,61000.0,50.5962,50.7123,50.5382,50.6459,61000.0
2008-10-22 11:25:00,61.06,61.12,60.81,60.84,48400.0,50.6211,50.6708,50.4138,50.4387,48400.0
2008-10-22 11:30:00,60.78,60.85,60.6,60.65,55600.0,50.3889,50.447,50.2397,50.2812,55600.0
2008-10-22 11:35:00,60.61,60.61,60.06,60.11,95700.0,50.248,50.248,49.792,49.8335,95700.0
2008-10-22 11:40:00,60.16,60.87,60.06,60.8,65500.0,49.8749,50.4636,49.792,50.4055,65500.0
2008-10-22 11:45:00,60.82,60.86,60.68,60.76,38800.0,50.4221,50.4553,50.306,50.3724,38800.0
2008-10-22 11:50:00,60.7,60.76,60.38,60.38,39800.0,50.3226,50.3724,50.0573,50.0573,39800.0
2008-10-22 11:55:00,60.42,60.42,60.19,60.19,87600.0,50.0905,50.0905,49.8998,49.8998,87600.0
2008-10-22 12:00:00,60.23,60.26,60.01,60.09,34700.0,49.933,49.9578,49.7506,49.8169,34700.0
2008-10-22 12:05:00,60.09,60.43,60.09,60.39,21600.0,49.8169,50.0988,49.8169,50.0656,21600.0
2008-10-22 12:10:00,60.39,60.4,60.17,60.18,14300.0,50.0656,50.0739,49.8832,49.8915,14300.0
2008-10-22 12:15:00,60.18,60.36,60.17,60.28,23700.0,49.8915,50.0407,49.8832,49.9744,23700.0
2008-10-22 12:20:00,60.28,60.41,60.23,60.25,34900.0,49.9744,50.0822,49.933,49.9496,34900.0
2008-10-22 12:25:00,60.23,60.38,60.19,60.37,67400.0,49.933,50.0573,49.8998,50.049,67400.0
2008-10-22 12:30:00,60.34,60.49,60.27,60.45,34700.0,50.0242,50.1485,49.9661,50.1154,34700.0
2008-10-22 12:35:00,60.5,60.53,60.29,60.33,38200.0,50.1568,50.1817,49.9827,50.0159,38200.0
2008-10-22 12:40:00,60.31,60.4,60.24,60.24,23400.0,49.9993,50.0739,49.9413,49.9413,23400.0
2008-10-22 12:45:00,60.29,60.35,60.15,60.2,243200.0,49.9827,50.0325,49.8666,49.9081,243200.0
2008-10-22 12:50:00,60.2,60.25,60.05,60.13,231900.0,49.9081,49.9496,49.7837,49.8501,231900.0
2008-10-22 12:55:00,60.12,60.19,60.05,60.06,22200.0,49.8418,49.8998,49.7837,49.792,22200.0
2008-10-22 13:00:00,60.05,60.15,59.95,60.0,73800.0,49.7837,49.8666,49.7008,49.7423,73800.0
2008-10-22 13:05:00,60.01,60.07,59.94,60.02,25200.0,49.7506,49.8003,49.6925,49.7589,25200.0
2008-10-22 13:10:00,60.02,60.02,59.82,59.9,24500.0,49.7589,49.7589,49.5931,49.6594,24500.0
2008-10-22 13:15:00,59.92,60.0,59.82,59.93,24300.0,49.676,49.7423,49.5931,49.6843,24300.0
2008-10-22 13:20:00,59.89,59.93,59.59,59.59,35700.0,49.6511,49.6843,49.4024,49.4024,35700.0
2008-10-22 13:25:00,59.56,59.68,59.44,59.62,31000.0,49.3775,49.477,49.278,49.4273,31000.0
2008-10-22 13:30:00,59.63,59.77,59.25,59.29,37300.0,49.4355,49.5516,49.1205,49.1537,37300.0
2008-10-22 13:35:00,59.35,59.39,59.13,59.15,35500.0,49.2034,49.2366,49.021,49.0376,35500.0
2008-10-22 13:40:00,59.14,59.36,59.09,59.16,29100.0,49.0293,49.2117,48.9879,49.0459,29100.0
2008-10-22 13:45:00,59.21,59.45,59.16,59.45,40000.0,49.0874,49.2863,49.0459,49.2863,40000.0
2008-10-22 13:50:00,59.49,59.52,59.28,59.52,48900.0,49.3195,49.3444,49.1454,49.3444,48900.0
2008-10-22 13:55:00,59.5,59.66,59.38,59.66,51100.0,49.3278,49.4604,49.2283,49.4604,51100.0
2008-10-22 14:00:00,59.64,59.77,59.57,59.58,34100.0,49.4438,49.5516,49.3858,49.3941,34100.0
2008-10-22 14:05:00,59.61,59.75,59.45,59.51,41500.0,49.419,49.535,49.2863,49.3361,41500.0
2008-10-22 14:10:00,59.51,59.55,59.2,59.35,80300.0,49.3361,49.3692,49.0791,49.2034,80300.0
2008-10-22 14:15:00,59.38,59.63,59.38,59.59,112100.0,49.2283,49.4355,49.2283,49.4024,112100.0
2008-10-22 14:20:00,59.59,59.84,59.58,59.74,102000.0,49.4024,49.6096,49.3941,49.5267,102000.0
2008-10-22 14:25:00,59.74,59.75,59.47,59.52,112200.0,49.5267,49.535,49.3029,49.3444,112200.0
2008-10-22 14:30:00,59.57,59.57,59.43,59.51,55200.0,49.3858,49.3858,49.2697,49.3361,55200.0
2008-10-22 14:35:00,59.49,59.7,59.45,59.58,35000.0,49.3195,49.4936,49.2863,49.3941,35000.0
2008-10-22 14:40:00,59.57,59.57,59.19,59.26,42500.0,49.3858,49.3858,49.0708,49.1288,42500.0
2008-10-22 14:45:00,59.25,59.42,59.11,59.33,75000.0,49.1205,49.2614,49.0044,49.1868,75000.0
2008-10-22 14:50:00,59.34,59.41,59.18,59.35,67100.0,49.1951,49.2532,49.0625,49.2034,67100.0
2008-10-22 14:55:00,59.35,59.41,59.03,59.19,81200.0,49.2034,49.2532,48.9381,49.0708,81200.0
2008-10-22 15:00:00,59.17,59.2,58.87,58.88,79100.0,49.0542,49.0791,48.8055,48.8138,79100.0
2008-10-22 15:05:00,58.89,58.89,58.68,58.8,76100.0,48.8221,48.8221,48.648,48.7474,76100.0
2008-10-22 15:10:00,58.8,58.81,58.39,58.4,57400.0,48.7474,48.7557,48.4075,48.4158,57400.0
2008-10-22 15:15:00,58.4,58.45,58.0,58.11,100000.0,48.4158,48.4573,48.0842,48.1754,100000.0
2008-10-22 15:20:00,58.16,58.33,58.08,58.11,54200.0,48.2169,48.3578,48.1505,48.1754,54200.0
2008-10-22 15:25:00,58.16,58.36,58.0,58.0,66000.0,48.2169,48.3827,48.0842,48.0842,66000.0
2008-10-22 15:30:00,58.0,58.01,57.41,57.43,97600.0,48.0842,48.0925,47.5951,47.6117,97600.0
2008-10-22 15:35:00,57.43,57.58,57.1,57.1,90700.0,47.6117,47.736,47.3381,47.3381,90700.0
2008-10-22 15:40:00,57.1,57.1,56.36,56.62,129800.0,47.3381,47.3381,46.7246,46.9401,129800.0
2008-10-22 15:45:00,56.62,57.52,56.42,57.43,131600.0,46.9401,47.6863,46.7743,47.6117,131600.0
2008-10-22 15:50:00,57.43,57.9,57.29,57.7,153900.0,47.6117,48.0013,47.4956,47.8355,153900.0
2008-10-22 15:55:00,57.69,58.08,57.49,58.08,192100.0,47.8272,48.1505,47.6614,48.1505,192100.0
2008-10-23 09:30:00,58.26,60.01,58.26,59.37,96400.0,48.2998,49.7506,48.2998,49.22,96400.0
2008-10-23 09:35:00,59.47,59.5,58.87,59.37,76300.0,49.3029,49.3278,48.8055,49.22,76300.0
2008-10-23 09:40:00,59.37,59.51,58.81,58.94,51600.0,49.22,49.3361,48.7557,48.8635,51600.0
2008-10-23 09:45:00,58.95,59.1,58.6,58.68,52300.0,48.8718,48.9962,48.5816,48.648,52300.0
2008-10-23 09:50:00,58.67,59.08,58.37,58.99,54900.0,48.6397,48.9796,48.391,48.905,54900.0
2008-10-23 09:55:00,59.02,59.23,58.9,59.17,51300.0,48.9298,49.1039,48.8303,49.0542,51300.0
2008-10-23 10:00:00,59.11,59.62,59.06,59.36,58400.0,49.0044,49.4273,48.963,49.2117,58400.0
2008-10-23 10:05:00,59.36,60.0,59.33,59.85,59000.0,49.2117,49.7423,49.1868,49.6179,59000.0
2008-10-23 10:10:00,59.88,60.09,59.76,60.03,84200.0,49.6428,49.8169,49.5433,49.7672,84200.0
2008-10-23 10:15:00,60.03,60.08,59.64,60.07,83200.0,49.7672,49.8086,49.4438,49.8003,83200.0
2008-10-23 10:20:00,60.02,60.26,59.94,60.15,53500.0,49.7589,49.9578,49.6925,49.8666,53500.0
2008-10-23 10:25:00,60.15,60.18,59.47,59.52,76000.0,49.8666,49.8915,49.3029,49.3444,76000.0
2008-10-23 10:30:00,59.54,60.12,59.5,60.08,61100.0,49.3609,49.8418,49.3278,49.8086,61100.0
2008-10-23 10:35:00,60.08,60.24,59.94,60.19,67600.0,49.8086,49.9413,49.6925,49.8998,67600.0
2008-10-23 10:40:00,60.14,61.13,60.14,61.1,95000.0,49.8584,50.6791,49.8584,50.6542,95000.0
2008-10-23 10:45:00,61.13,61.34,60.72,60.72,82800.0,50.6791,50.8532,50.3392,50.3392,82800.0
2008-10-23 10:50:00,60.74,61.08,60.64,60.88,65500.0,50.3558,50.6377,50.2729,50.4718,65500.0
2008-10-23 10:55:00,60.83,61.33,60.74,61.27,80200.0,50.4304,50.8449,50.3558,50.7952,80200.0
2008-10-23 11:00:00,61.3,61.45,60.79,60.79,40700.0,50.82,50.9444,50.3972,50.3972,40700.0
2008-10-23 11:05:00,60.8,60.87,60.71,60.73,41900.0,50.4055,50.4636,50.3309,50.3475,41900.0
2008-10-23 11:10:00,60.74,60.94,60.73,60.84,56800.0,50.3558,50.5216,50.3475,50.4387,56800.0
2008-10-23 11:15:00,60.85,60.85,60.5,60.61,71000.0,50.447,50.447,50.1568,50.248,71000.0
2008-10-23 11:20:00,60.61,60.86,60.44,60.8,68700.0,50.248,50.4553,50.1071,50.4055,68700.0
2008-10-23 11:25:00,60.8,60.82,60.65,60.78,35600.0,50.4055,50.4221,50.2812,50.3889,35600.0
2008-10-23 11:30:00,60.75,60.81,60.63,60.8,50400.0,50.3641,50.4138,50.2646,50.4055,50400.0
2008-10-23 11:35:00,60.8,60.88,60.73,60.88,52500.0,50.4055,50.4718,50.3475,50.4718,52500.0
2008-10-23 11:40:00,60.89,60.93,60.22,60.48,145600.0,50.4801,50.5133,49.9247,50.1402,145600.0
2008-10-23 11:45:00,60.44,60.75,60.31,60.7,136000.0,50.1071,50.3641,49.9993,50.3226,136000.0
2008-10-23 11:50:00,60.69,60.91,60.69,60.7,33600.0,50.3143,50.4967,50.3143,50.3226,33600.0
2008-10-23 11:55:00,60.71,60.8,60.63,60.74,16100.0,50.3309,50.4055,50.2646,50.3558,16100.0
2008-10-23 12:00:00,60.73,60.76,60.39,60.41,23700.0,50.3475,50.3724,50.0656,50.0822,23700.0
2008-10-23 12:05:00,60.41,60.41,60.09,60.1,20500.0,50.0822,50.0822,49.8169,49.8252,20500.0
2008-10-23 12:10:00,60.08,60.16,60.01,60.05,27900.0,49.8086,49.8749,49.7506,49.7837,27900.0
2008-10-23 12:15:00,60.09,60.24,59.7,59.7,50100.0,49.8169,49.9413,49.4936,49.4936,50100.0
2008-10-23 12:20:00,59.69,59.94,59.61,59.75,50000.0,49.4853,49.6925,49.419,49.535,50000.0
2008-10-23 12:25:00,59.77,59.81,59.48,59.59,49700.0,49.5516,49.5848,49.3112,49.4024,49700.0
2008-10-23 12:30:00,59.67,59.81,59.59,59.75,46500.0,49.4687,49.5848,49.4024,49.535,46500.0
2008-10-23 12:35:00,59.81,59.87,59.5,59.57,30300.0,49.5848,49.6345,49.3278,49.3858,30300.0
2008-10-23 12:40:00,59.53,59.84,59.3,59.83,26900.0,49.3526,49.6096,49.162,49.6014,26900.0
2008-10-23 12:45:00,59.86,59.97,59.77,59.86,37800.0,49.6262,49.7174,49.5516,49.6262,37800.0
2008-10-23 12:50:00,59.86,59.9,59.64,59.71,32300.0,49.6262,49.6594,49.4438,49.5019,32300.0
2008-10-23 12:55:00,59.71,59.71,59.19,59.33,32200.0,49.5019,49.5019,49.0708,49.1868,32200.0
2008-10-23 13:00:00,59.31,59.52,59.12,59.44,65500.0,49.1703,49.3444,49.0127,49.278,65500.0
2008-10-23 13:05:00,59.46,59.78,59.09,59.68,52600.0,49.2946,49.5599,48.9879,49.477,52600.0
2008-10-23 13:10:00,59.67,59.78,59.55,59.75,59800.0,49.4687,49.5599,49.3692,49.535,59800.0
2008-10-23 13:15:00,59.71,60.12,59.68,59.68,50000.0,49.5019,49.8418,49.477,49.477,50000.0
2008-10-23 13:20:00,59.68,59.68,59.22,59.26,26600.0,49.477,49.477,49.0956,49.1288,26600.0
2008-10-23 13:25:00,59.27,59.46,59.01,59.03,41200.0,49.1371,49.2946,48.9215,48.9381,41200.0
2008-10-23 13:30:00,59.02,59.28,58.75,58.79,27900.0,48.9298,49.1454,48.706,48.7392,27900.0
2008-10-23 13:35:00,58.83,59.56,58.81,59.23,31200.0,48.7723,49.3775,48.7557,49.1039,31200.0
2008-10-23 13:40:00,59.28,59.58,59.16,59.46,36000.0,49.1454,49.3941,49.0459,49.2946,36000.0
2008-10-23 13:45:00,59.46,59.54,59.21,59.23,31100.0,49.2946,49.3609,49.0874,49.1039,31100.0
2008-10-23 13:50:00,59.22,59.41,58.98,59.26,29500.0,49.0956,49.2532,48.8967,49.1288,29500.0
2008-10-23 13:55:00,59.22,59.39,59.05,59.22,23700.0,49.0956,49.2366,48.9547,49.0956,23700.0
2008-10-23 14:00:00,59.21,59.21,58.37,58.6,62500.0,49.0874,49.0874,48.391,48.5816,62500.0
2008-10-23 14:05:00,58.57,58.84,58.55,58.75,26700.0,48.5568,48.7806,48.5402,48.706,26700.0
2008-10-23 14:10:00,58.75,58.84,58.24,58.38,25100.0,48.706,48.7806,48.2832,48.3992,25100.0
2008-10-23 14:15:00,58.4,58.5,57.88,57.89,45200.0,48.4158,48.4987,47.9847,47.993,45200.0
2008-10-23 14:20:00,57.91,58.07,57.66,57.98,42100.0,48.0096,48.1422,47.8023,48.0676,42100.0
2008-10-23 14:25:00,58.05,58.53,57.98,58.49,40000.0,48.1257,48.5236,48.0676,48.4904,40000.0
2008-10-23 14:30:00,58.45,59.23,58.32,59.13,71800.0,48.4573,49.1039,48.3495,49.021,71800.0
2008-10-23 14:35:00,59.08,59.68,59.03,59.57,71200.0,48.9796,49.477,48.9381,49.3858,71200.0
2008-10-23 14:40:00,59.57,59.75,59.29,59.49,66600.0,49.3858,49.535,49.1537,49.3195,66600.0
2008-10-23 14:45:00,59.48,59.81,58.99,59.0,75100.0,49.3112,49.5848,48.905,48.9133,75100.0
2008-10-23 14:50:00,58.98,59.29,58.71,58.88,43400.0,48.8967,49.1537,48.6728,48.8138,43400.0
2008-10-23 14:55:00,58.88,59.18,58.5,59.17,68200.0,48.8138,49.0625,48.4987,49.0542,68200.0
2008-10-23 15:00:00,59.2,59.64,58.92,59.55,118300.0,49.0791,49.4438,48.8469,49.3692,118300.0
2008-10-23 15:05:00,59.55,60.25,59.47,60.19,145800.0,49.3692,49.9496,49.3029,49.8998,145800.0
2008-10-23 15:10:00,60.14,60.5,60.02,60.12,205100.0,49.8584,50.1568,49.7589,49.8418,205100.0
2008-10-23 15:15:00,60.11,60.16,59.46,59.6,99600.0,49.8335,49.8749,49.2946,49.4107,99600.0
2008-10-23 15:20:00,59.59,60.21,59.42,60.13,64100.0,49.4024,49.9164,49.2614,49.8501,64100.0
2008-10-23 15:25:00,60.12,60.14,59.69,59.79,60000.0,49.8418,49.8584,49.4853,49.5682,60000.0
2008-10-23 15:30:00,59.82,59.93,59.14,59.22,53000.0,49.5931,49.6843,49.0293,49.0956,53000.0
2008-10-23 15:35:00,59.22,59.7,59.02,59.02,68800.0,49.0956,49.4936,48.9298,48.9298,68800.0
2008-10-23 15:40:00,59.01,60.1,58.89,60.06,112700.0,48.9215,49.8252,48.8221,49.792,112700.0
2008-10-23 15:45:00,60.07,60.74,60.05,60.39,159700.0,49.8003,50.3558,49.7837,50.0656,159700.0
2008-10-23 15:50:00,60.38,60.54,59.85,60.05,180200.0,50.0573,50.19,49.6179,49.7837,180200.0
2008-10-23 15:55:00,60.04,60.21,59.88,60.0,267800.0,49.7755,49.9164,49.6428,49.7423,267800.0
2008-10-24 09:30:00,56.59,58.94,56.12,57.39,54800.0,46.9153,48.8635,46.5256,47.5785,54800.0
2008-10-24 09:35:00,57.3,57.99,57.22,57.43,40000.0,47.5039,48.0759,47.4376,47.6117,40000.0
2008-10-24 09:40:00,57.32,57.49,57.05,57.25,24600.0,47.5205,47.6614,47.2966,47.4624,24600.0
2008-10-24 09:45:00,57.24,57.57,57.1,57.57,28300.0,47.4541,47.7277,47.3381,47.7277,28300.0
2008-10-24 09:50:00,57.58,58.25,57.49,58.09,65400.0,47.736,48.2915,47.6614,48.1588,65400.0
2008-10-24 09:55:00,58.1,58.8,57.95,58.63,62000.0,48.1671,48.7474,48.0428,48.6065,62000.0
2008-10-24 10:00:00,58.63,58.92,58.24,58.24,58700.0,48.6065,48.8469,48.2832,48.2832,58700.0
2008-10-24 10:05:00,58.24,58.27,57.81,57.95,45800.0,48.2832,48.3081,47.9267,48.0428,45800.0
2008-10-24 10:10:00,57.91,58.04,57.54,57.98,64000.0,48.0096,48.1174,47.7029,48.0676,64000.0
2008-10-24 10:15:00,57.99,58.8,57.84,58.7,79900.0,48.0759,48.7474,47.9516,48.6645,79900.0
2008-10-24 10:20:00,58.75,58.99,57.94,58.12,68700.0,48.706,48.905,48.0345,48.1837,68700.0
2008-10-24 10:25:00,58.06,58.39,57.96,58.38,32800.0,48.134,48.4075,48.0511,48.3992,32800.0
2008-10-24 10:30:00,58.31,58.5,58.06,58.3,18200.0,48.3412,48.4987,48.134,48.3329,18200.0
2008-10-24 10:35:00,58.26,58.52,58.14,58.14,16400.0,48.2998,48.5153,48.2003,48.2003,16400.0
2008-10-24 10:40:00,58.18,58.73,58.0,58.73,26700.0,48.2334,48.6894,48.0842,48.6894,26700.0
2008-10-24 10:45:00,58.78,58.95,58.54,58.59,21000.0,48.7309,48.8718,48.5319,48.5733,21000.0
2008-10-24 10:50:00,58.64,59.03,58.59,58.63,68800.0,48.6148,48.9381,48.5733,48.6065,68800.0
2008-10-24 10:55:00,58.66,58.73,58.57,58.73,19000.0,48.6314,48.6894,48.5568,48.6894,19000.0
2008-10-24 11:00:00,58.71,58.77,58.51,58.52,30300.0,48.6728,48.7226,48.507,48.5153,30300.0
2008-10-24 11:05:00,58.5,58.62,58.29,58.43,19600.0,48.4987,48.5982,48.3246,48.4407,19600.0
2008-10-24 11:10:00,58.37,58.4,58.12,58.2,14700.0,48.391,48.4158,48.1837,48.25,14700.0
2008-10-24 11:15:00,58.23,58.41,58.16,58.35,14900.0,48.2749,48.4241,48.2169,48.3744,14900.0
2008-10-24 11:20:00,58.34,59.01,58.34,58.73,42000.0,48.3661,48.9215,48.3661,48.6894,42000.0
2008-10-24 11:25:00,58.69,58.74,58.48,58.61,23100.0,48.6563,48.6977,48.4822,48.5899,23100.0
2008-10-24 11:30:00,58.56,58.7,58.38,58.5,34900.0,48.5485,48.6645,48.3992,48.4987,34900.0
2008-10-24 11:35:00,58.45,58.94,58.36,58.9,88700.0,48.4573,48.8635,48.3827,48.8303,88700.0
2008-10-24 11:40:00,58.89,58.96,58.49,58.63,30800.0,48.8221,48.8801,48.4904,48.6065,30800.0
2008-10-24 11:45:00,58.68,58.68,58.26,58.3,40700.0,48.648,48.648,48.2998,48.3329,40700.0
2008-10-24 11:50:00,58.3,58.35,57.69,57.78,57000.0,48.3329,48.3744,47.8272,47.9018,57000.0
2008-10-24 11:55:00,57.78,58.03,57.78,57.98,26400.0,47.9018,48.1091,47.9018,48.0676,26400.0
2008-10-24 12:00:00,57.95,57.98,57.61,57.89,39700.0,48.0428,48.0676,47.7609,47.993,39700.0
2008-10-24 12:05:00,57.91,58.11,57.7,58.05,23700.0,48.0096,48.1754,47.8355,48.1257,23700.0
2008-10-24 12:10:00,58.06,58.06,57.76,57.87,48400.0,48.134,48.134,47.8852,47.9764,48400.0
2008-10-24 12:15:00,57.87,57.93,57.59,57.74,35800.0,47.9764,48.0262,47.7443,47.8687,35800.0
2008-10-24 12:20:00,57.71,57.81,57.5,57.53,45900.0,47.8438,47.9267,47.6697,47.6946,45900.0
2008-10-24 12:25:00,57.53,57.58,57.31,57.37,41200.0,47.6946,47.736,47.5122,47.5619,41200.0
2008-10-24 12:30:00,57.38,57.44,57.27,57.31,30100.0,47.5702,47.62,47.479,47.5122,30100.0
2008-10-24 12:35:00,57.3,57.4,57.27,57.32,28100.0,47.5039,47.5868,47.479,47.5205,28100.0
2008-10-24 12:40:00,57.34,57.35,57.01,57.01,34100.0,47.537,47.5453,47.2635,47.2635,34100.0
2008-10-24 12:45:00,57.01,57.08,56.89,57.06,36800.0,47.2635,47.3215,47.164,47.3049,36800.0
2008-10-24 12:50:00,57.03,57.25,57.02,57.02,40500.0,47.28,47.4624,47.2718,47.2718,40500.0
2008-10-24 12:55:00,57.01,57.41,56.96,57.24,48300.0,47.2635,47.5951,47.222,47.4541,48300.0
2008-10-24 13:00:00,57.21,57.32,57.14,57.14,49200.0,47.4293,47.5205,47.3712,47.3712,49200.0
2008-10-24 13:05:00,57.15,57.23,57.08,57.1,24200.0,47.3795,47.4459,47.3215,47.3381,24200.0
2008-10-24 13:10:00,57.12,57.16,57.0,57.1,25900.0,47.3547,47.3878,47.2552,47.3381,25900.0
2008-10-24 13:15:00,57.08,57.65,57.04,57.54,54300.0,47.3215,47.7941,47.2883,47.7029,54300.0
2008-10-24 13:20:00,57.5,57.69,57.28,57.31,48000.0,47.6697,47.8272,47.4873,47.5122,48000.0
2008-10-24 13:25:00,57.31,57.33,56.96,57.15,38500.0,47.5122,47.5288,47.222,47.3795,38500.0
2008-10-24 13:30:00,57.14,57.14,56.67,56.71,48200.0,47.3712,47.3712,46.9816,47.0148,48200.0
2008-10-24 13:35:00,56.71,56.97,56.67,56.67,52300.0,47.0148,47.2303,46.9816,46.9816,52300.0
2008-10-24 13:40:00,56.68,56.85,56.67,56.79,44200.0,46.9899,47.1308,46.9816,47.0811,44200.0
2008-10-24 13:45:00,56.83,56.89,56.34,56.34,65400.0,47.1142,47.164,46.708,46.708,65400.0
2008-10-24 13:50:00,56.33,56.51,56.23,56.23,48600.0,46.6997,46.8489,46.6168,46.6168,48600.0
2008-10-24 13:55:00,56.25,56.49,56.03,56.07,50000.0,46.6334,46.8324,46.451,46.4842,50000.0
2008-10-24 14:00:00,56.06,56.2,56.03,56.16,34800.0,46.4759,46.5919,46.451,46.5588,34800.0
2008-10-24 14:05:00,56.18,56.32,56.08,56.32,34600.0,46.5754,46.6914,46.4925,46.6914,34600.0
2008-10-24 14:10:00,56.36,56.82,56.34,56.51,44500.0,46.7246,47.1059,46.708,46.8489,44500.0
2008-10-24 14:15:00,56.51,56.86,56.47,56.84,31100.0,46.8489,47.1391,46.8158,47.1225,31100.0
2008-10-24 14:20:00,56.84,56.92,56.38,56.42,42600.0,47.1225,47.1889,46.7412,46.7743,42600.0
2008-10-24 14:25:00,56.43,56.59,56.24,56.53,30400.0,46.7826,46.9153,46.6251,46.8655,30400.0
2008-10-24 14:30:00,56.56,57.41,56.56,57.38,49000.0,46.8904,47.5951,46.8904,47.5702,49000.0
2008-10-24 14:35:00,57.35,57.44,57.13,57.16,51700.0,47.5453,47.62,47.363,47.3878,51700.0
2008-10-24 14:40:00,57.15,57.25,56.86,56.91,67900.0,47.3795,47.4624,47.1391,47.1806,67900.0
2008-10-24 14:45:00,56.87,56.9,56.5,56.67,42600.0,47.1474,47.1723,46.8407,46.9816,42600.0
2008-10-24 14:50:00,56.66,56.93,56.63,56.9,48100.0,46.9733,47.1971,46.9484,47.1723,48100.0
2008-10-24 14:55:00,56.9,57.6,56.85,57.52,46800.0,47.1723,47.7526,47.1308,47.6863,46800.0
2008-10-24 15:00:00,57.51,58.19,57.47,57.58,77300.0,47.678,48.2417,47.6448,47.736,77300.0
2008-10-24 15:05:00,57.6,57.76,57.41,57.55,59700.0,47.7526,47.8852,47.5951,47.7111,59700.0
2008-10-24 15:10:00,57.54,57.56,57.08,57.16,69200.0,47.7029,47.7194,47.3215,47.3878,69200.0
2008-10-24 15:15:00,57.15,57.3,57.0,57.04,70800.0,47.3795,47.5039,47.2552,47.2883,70800.0
2008-10-24 15:20:00,57.03,57.66,56.9,57.45,118300.0,47.28,47.8023,47.1723,47.6282,118300.0
2008-10-24 15:25:00,57.48,57.68,57.21,57.5,89800.0,47.6531,47.8189,47.4293,47.6697,89800.0
2008-10-24 15:30:00,57.53,57.54,57.0,57.38,62000.0,47.6946,47.7029,47.2552,47.5702,62000.0
2008-10-24 15:35:00,57.36,57.37,56.7,56.92,137800.0,47.5536,47.5619,47.0065,47.1889,137800.0
2008-10-24 15:40:00,56.92,57.54,56.92,57.49,94000.0,47.1889,47.7029,47.1889,47.6614,94000.0
2008-10-24 15:45:00,57.49,57.71,57.32,57.59,85000.0,47.6614,47.8438,47.5205,47.7443,85000.0
2008-10-24 15:50:00,57.58,57.72,57.46,57.58,109600.0,47.736,47.8521,47.6365,47.736,109600.0
2008-10-24 15:55:00,57.56,57.61,56.81,56.95,138100.0,47.7194,47.7609,47.0977,47.2137,138100.0
2008-10-27 09:30:00,56.45,56.47,55.28,55.37,68300.0,46.7992,46.8158,45.8292,45.9038,68300.0
2008-10-27 09:35:00,55.25,56.39,55.2,56.18,52200.0,45.8044,46.7495,45.7629,46.5754,52200.0
2008-10-27 09:40:00,56.05,56.67,56.04,56.55,50700.0,46.4676,46.9816,46.4593,46.8821,50700.0
2008-10-27 09:45:00,56.57,56.77,55.8,55.8,22000.0,46.8987,47.0645,46.2603,46.2603,22000.0
2008-10-27 09:50:00,55.85,56.24,55.84,56.24,30500.0,46.3018,46.6251,46.2935,46.6251,30500.0
2008-10-27 09:55:00,56.22,56.7,56.19,56.52,31600.0,46.6085,47.0065,46.5837,46.8572,31600.0
2008-10-27 10:00:00,56.58,57.15,56.51,56.73,61300.0,46.907,47.3795,46.8489,47.0313,61300.0
2008-10-27 10:05:00,56.72,56.98,56.3,56.44,20400.0,47.023,47.2386,46.6748,46.7909,20400.0
2008-10-27 10:10:00,56.41,56.53,55.96,56.06,64400.0,46.766,46.8655,46.393,46.4759,64400.0
2008-10-27 10:15:00,56.12,56.38,55.89,56.25,21200.0,46.5256,46.7412,46.3349,46.6334,21200.0
2008-10-27 10:20:00,56.16,56.35,56.01,56.13,30700.0,46.5588,46.7163,46.4344,46.5339,30700.0
2008-10-27 10:25:00,56.2,56.57,56.18,56.44,15600.0,46.5919,46.8987,46.5754,46.7909,15600.0
2008-10-27 10:30:00,56.44,56.48,55.78,55.92,22700.0,46.7909,46.8241,46.2437,46.3598,22700.0
2008-10-27 10:35:00,55.87,56.03,55.74,55.88,30800.0,46.3184,46.451,46.2106,46.3267,30800.0
2008-10-27 10:40:00,55.89,55.96,55.63,55.87,35600.0,46.3349,46.393,46.1194,46.3184,35600.0
2008-10-27 10:45:00,55.83,56.4,55.71,56.37,21300.0,46.2852,46.7578,46.1857,46.7329,21300.0
2008-10-27 10:50:00,56.35,56.4,55.94,55.94,34700.0,46.7163,46.7578,46.3764,46.3764,34700.0
2008-10-27 10:55:00,56.02,56.54,56.01,56.49,24700.0,46.4427,46.8738,46.4344,46.8324,24700.0
2008-10-27 11:00:00,56.52,56.61,56.1,56.11,23500.0,46.8572,46.9319,46.509,46.5173,23500.0
2008-10-27 11:05:00,56.12,56.29,55.99,56.24,27600.0,46.5256,46.6666,46.4178,46.6251,27600.0
2008-10-27 11:10:00,56.22,56.59,56.19,56.53,22000.0,46.6085,46.9153,46.5837,46.8655,22000.0
2008-10-27 11:15:00,56.54,56.75,56.16,56.2,27000.0,46.8738,47.0479,46.5588,46.5919,27000.0
2008-10-27 11:20:00,56.19,56.28,55.93,55.99,27600.0,46.5837,46.6583,46.3681,46.4178,27600.0
2008-10-27 11:25:00,55.98,56.17,55.78,56.17,25700.0,46.4096,46.5671,46.2437,46.5671,25700.0
2008-10-27 11:30:00,56.15,56.18,55.79,55.8,26100.0,46.5505,46.5754,46.252,46.2603,26100.0
2008-10-27 11:35:00,55.81,56.27,55.78,56.16,28300.0,46.2686,46.65,46.2437,46.5588,28300.0
2008-10-27 11:40:00,56.09,56.4,56.0,56.39,28900.0,46.5008,46.7578,46.4261,46.7495,28900.0
2008-10-27 11:45:00,56.35,56.59,56.33,56.45,28600.0,46.7163,46.9153,46.6997,46.7992,28600.0
2008-10-27 11:50:00,56.49,56.6,56.25,56.42,29800.0,46.8324,46.9236,46.6334,46.7743,29800.0
2008-10-27 11:55:00,56.43,56.6,56.25,56.51,20100.0,46.7826,46.9236,46.6334,46.8489,20100.0
2008-10-27 12:00:00,56.46,56.81,56.43,56.71,36100.0,46.8075,47.0977,46.7826,47.0148,36100.0
2008-10-27 12:05:00,56.69,57.13,56.68,57.05,37000.0,46.9982,47.363,46.9899,47.2966,37000.0
2008-10-27 12:10:00,57.1,57.36,57.09,57.27,40900.0,47.3381,47.5536,47.3298,47.479,40900.0
2008-10-27 12:15:00,57.24,57.24,56.76,56.81,27000.0,47.4541,47.4541,47.0562,47.0977,27000.0
2008-10-27 12:20:00,56.84,56.95,56.79,56.85,28200.0,47.1225,47.2137,47.0811,47.1308,28200.0
2008-10-27 12:25:00,56.85,57.03,56.31,56.41,43900.0,47.1308,47.28,46.6831,46.766,43900.0
2008-10-27 12:30:00,56.45,56.97,56.27,56.96,30600.0,46.7992,47.2303,46.65,47.222,30600.0
2008-10-27 12:35:00,56.96,57.31,56.92,57.26,18300.0,47.222,47.5122,47.1889,47.4707,18300.0
2008-10-27 12:40:00,57.3,57.53,57.21,57.47,35600.0,47.5039,47.6946,47.4293,47.6448,35600.0
2008-10-27 12:45:00,57.4,57.51,57.27,57.43,26000.0,47.5868,47.678,47.479,47.6117,26000.0
2008-10-27 12:50:00,57.44,57.6,57.3,57.47,47300.0,47.62,47.7526,47.5039,47.6448,47300.0
2008-10-27 12:55:00,57.49,57.6,57.35,57.6,32400.0,47.6614,47.7526,47.5453,47.7526,32400.0
2008-10-27 13:00:00,57.58,57.58,57.31,57.36,25200.0,47.736,47.736,47.5122,47.5536,25200.0
2008-10-27 13:05:00,57.38,57.45,57.15,57.16,19700.0,47.5702,47.6282,47.3795,47.3878,19700.0
2008-10-27 13:10:00,57.17,57.27,57.04,57.07,24600.0,47.3961,47.479,47.2883,47.3132,24600.0
2008-10-27 13:15:00,57.05,57.25,56.84,57.13,20700.0,47.2966,47.4624,47.1225,47.363,20700.0
2008-10-27 13:20:00,57.17,57.36,56.97,57.36,27400.0,47.3961,47.5536,47.2303,47.5536,27400.0
2008-10-27 13:25:00,57.28,57.51,57.23,57.49,25500.0,47.4873,47.678,47.4459,47.6614,25500.0
2008-10-27 13:30:00,57.49,57.77,57.4,57.75,17200.0,47.6614,47.8935,47.5868,47.877,17200.0
2008-10-27 13:35:00,57.65,57.66,57.41,57.55,24000.0,47.7941,47.8023,47.5951,47.7111,24000.0
2008-10-27 13:40:00,57.55,57.96,57.51,57.78,30700.0,47.7111,48.0511,47.678,47.9018,30700.0
2008-10-27 13:45:00,57.8,57.94,57.65,57.81,29700.0,47.9184,48.0345,47.7941,47.9267,29700.0
2008-10-27 13:50:00,57.78,57.85,57.51,57.51,11600.0,47.9018,47.9599,47.678,47.678,11600.0
2008-10-27 13:55:00,57.5,57.62,57.26,57.35,19400.0,47.6697,47.7692,47.4707,47.5453,19400.0
2008-10-27 14:00:00,57.34,57.46,57.06,57.29,23600.0,47.537,47.6365,47.3049,47.4956,23600.0
2008-10-27 14:05:00,57.29,57.51,57.25,57.49,34200.0,47.4956,47.678,47.4624,47.6614,34200.0
2008-10-27 14:10:00,57.57,57.57,57.0,57.02,29400.0,47.7277,47.7277,47.2552,47.2718,29400.0
2008-10-27 14:15:00,56.99,57.15,56.85,56.93,38200.0,47.2469,47.3795,47.1308,47.1971,38200.0
2008-10-27 14:20:00,56.94,57.16,56.82,56.93,21500.0,47.2054,47.3878,47.1059,47.1971,21500.0
2008-10-27 14:25:00,56.93,57.13,56.61,56.65,28000.0,47.1971,47.363,46.9319,46.965,28000.0
2008-10-27 14:30:00,56.68,56.84,56.38,56.38,42500.0,46.9899,47.1225,46.7412,46.7412,42500.0
2008-10-27 14:35:00,56.36,56.74,56.36,56.44,31900.0,46.7246,47.0396,46.7246,46.7909,31900.0
2008-10-27 14:40:00,56.38,56.83,56.31,56.59,37900.0,46.7412,47.1142,46.6831,46.9153,37900.0
2008-10-27 14:45:00,56.55,56.79,56.42,56.45,24000.0,46.8821,47.0811,46.7743,46.7992,24000.0
2008-10-27 14:50:00,56.47,56.51,56.04,56.29,41700.0,46.8158,46.8489,46.4593,46.6666,41700.0
2008-10-27 14:55:00,56.3,56.45,56.0,56.01,30700.0,46.6748,46.7992,46.4261,46.4344,30700.0
2008-10-27 15:00:00,56.02,56.23,55.95,56.1,20500.0,46.4427,46.6168,46.3847,46.509,20500.0
2008-10-27 15:05:00,56.06,56.53,56.06,56.44,32800.0,46.4759,46.8655,46.4759,46.7909,32800.0
2008-10-27 15:10:00,56.47,56.9,56.44,56.8,23300.0,46.8158,47.1723,46.7909,47.0894,23300.0
2008-10-27 15:15:00,56.81,56.98,56.44,56.51,33600.0,47.0977,47.2386,46.7909,46.8489,33600.0
2008-10-27 15:20:00,56.5,56.71,56.21,56.34,32100.0,46.8407,47.0148,46.6002,46.708,32100.0
2008-10-27 15:25:00,56.33,56.61,56.24,56.61,30400.0,46.6997,46.9319,46.6251,46.9319,30400.0
2008-10-27 15:30:00,56.6,56.85,56.59,56.59,34100.0,46.9236,47.1308,46.9153,46.9153,34100.0
2008-10-27 15:35:00,56.53,56.7,56.18,56.51,32400.0,46.8655,47.0065,46.5754,46.8489,32400.0
2008-10-27 15:40:00,56.49,56.5,56.23,56.23,35300.0,46.8324,46.8407,46.6168,46.6168,35300.0
2008-10-27 15:45:00,56.26,56.32,55.94,56.32,58800.0,46.6417,46.6914,46.3764,46.6914,58800.0
2008-10-27 15:50:00,56.32,56.37,55.58,55.58,65500.0,46.6914,46.7329,46.0779,46.0779,65500.0
2008-10-27 15:55:00,55.58,55.62,55.01,55.06,144800.0,46.0779,46.1111,45.6054,45.6468,144800.0
2008-10-28 09:30:00,56.29,56.99,56.1,56.47,30300.0,46.6666,47.2469,46.509,46.8158,30300.0
2008-10-28 09:35:00,56.5,56.51,55.87,55.88,26300.0,46.8407,46.8489,46.3184,46.3267,26300.0
2008-10-28 09:40:00,55.9,56.45,55.88,56.29,27000.0,46.3432,46.7992,46.3267,46.6666,27000.0
2008-10-28 09:45:00,56.29,56.72,56.24,56.62,30200.0,46.6666,47.023,46.6251,46.9401,30200.0
2008-10-28 09:50:00,56.63,56.7,56.35,56.5,28800.0,46.9484,47.0065,46.7163,46.8407,28800.0
2008-10-28 09:55:00,56.51,56.74,56.31,56.31,32400.0,46.8489,47.0396,46.6831,46.6831,32400.0
2008-10-28 10:00:00,56.3,56.31,55.51,55.56,54600.0,46.6748,46.6831,46.0199,46.0614,54600.0
2008-10-28 10:05:00,55.53,55.71,55.32,55.47,40500.0,46.0365,46.1857,45.8624,45.9867,40500.0
2008-10-28 10:10:00,55.44,55.84,55.4,55.8,13000.0,45.9619,46.2935,45.9287,46.2603,13000.0
2008-10-28 10:15:00,55.73,55.73,55.03,55.26,41700.0,46.2023,46.2023,45.622,45.8126,41700.0
2008-10-28 10:20:00,55.25,55.55,55.24,55.34,30800.0,45.8044,46.0531,45.7961,45.879,30800.0
2008-10-28 10:25:00,55.32,55.53,55.08,55.12,33600.0,45.8624,46.0365,45.6634,45.6966,33600.0
2008-10-28 10:30:00,55.12,55.16,54.77,54.93,51200.0,45.6966,45.7297,45.4064,45.5391,51200.0
2008-10-28 10:35:00,54.92,55.0,54.68,54.75,53900.0,45.5308,45.5971,45.3318,45.3898,53900.0
2008-10-28 10:40:00,54.68,54.71,54.36,54.58,38900.0,45.3318,45.3567,45.0665,45.2489,38900.0
2008-10-28 10:45:00,54.56,54.71,54.44,54.59,19300.0,45.2323,45.3567,45.1328,45.2572,19300.0
2008-10-28 10:50:00,54.55,54.62,54.05,54.1,17700.0,45.224,45.2821,44.8095,44.851,17700.0
2008-10-28 10:55:00,54.05,54.13,53.9,53.96,27500.0,44.8095,44.8758,44.6852,44.7349,27500.0
2008-10-28 11:00:00,53.95,54.49,53.93,54.3,42800.0,44.7266,45.1743,44.71,45.0168,42800.0
2008-10-28 11:05:00,54.32,54.47,54.13,54.24,35100.0,45.0334,45.1577,44.8758,44.967,35100.0
2008-10-28 11:10:00,54.21,54.52,54.15,54.52,16200.0,44.9422,45.1992,44.8924,45.1992,16200.0
2008-10-28 11:15:00,54.52,54.71,54.51,54.55,22800.0,45.1992,45.3567,45.1909,45.224,22800.0
2008-10-28 11:20:00,54.53,54.61,54.1,54.16,68800.0,45.2075,45.2738,44.851,44.9007,68800.0
2008-10-28 11:25:00,54.07,54.46,53.97,54.42,21700.0,44.8261,45.1494,44.7432,45.1163,21700.0
2008-10-28 11:30:00,54.43,54.77,54.4,54.74,33500.0,45.1245,45.4064,45.0997,45.3816,33500.0
2008-10-28 11:35:00,54.73,54.8,54.6,54.76,16600.0,45.3733,45.4313,45.2655,45.3981,16600.0
2008-10-28 11:40:00,54.74,54.91,54.59,54.86,33800.0,45.3816,45.5225,45.2572,45.481,33800.0
2008-10-28 11:45:00,54.83,54.86,54.6,54.6,14300.0,45.4562,45.481,45.2655,45.2655,14300.0
2008-10-28 11:50:00,54.59,54.65,54.42,54.52,18900.0,45.2572,45.3069,45.1163,45.1992,18900.0
2008-10-28 11:55:00,54.48,54.8,54.47,54.69,16100.0,45.166,45.4313,45.1577,45.3401,16100.0
2008-10-28 12:00:00,54.69,54.69,54.51,54.58,16000.0,45.3401,45.3401,45.1909,45.2489,16000.0
2008-10-28 12:05:00,54.59,54.8,54.55,54.75,26500.0,45.2572,45.4313,45.224,45.3898,26500.0
2008-10-28 12:10:00,54.75,54.93,54.75,54.88,24400.0,45.3898,45.5391,45.3898,45.4976,24400.0
2008-10-28 12:15:00,54.9,55.15,54.86,55.13,40200.0,45.5142,45.7215,45.481,45.7049,40200.0
2008-10-28 12:20:00,55.12,55.13,54.85,55.07,40900.0,45.6966,45.7049,45.4727,45.6551,40900.0
2008-10-28 12:25:00,55.07,55.07,54.87,54.91,26400.0,45.6551,45.6551,45.4893,45.5225,26400.0
2008-10-28 12:30:00,54.91,55.07,54.8,54.99,46200.0,45.5225,45.6551,45.4313,45.5888,46200.0
2008-10-28 12:35:00,54.97,55.15,54.97,55.04,15400.0,45.5722,45.7215,45.5722,45.6303,15400.0
2008-10-28 12:40:00,55.0,55.31,54.92,55.26,11900.0,45.5971,45.8541,45.5308,45.8126,11900.0
2008-10-28 12:45:00,55.24,55.4,55.13,55.18,18200.0,45.7961,45.9287,45.7049,45.7463,18200.0
2008-10-28 12:50:00,55.2,55.3,55.05,55.05,16300.0,45.7629,45.8458,45.6386,45.6386,16300.0
2008-10-28 12:55:00,55.03,55.19,55.02,55.11,13900.0,45.622,45.7546,45.6137,45.6883,13900.0
2008-10-28 13:00:00,55.06,55.1,54.94,54.97,14500.0,45.6468,45.68,45.5474,45.5722,14500.0
2008-10-28 13:05:00,54.97,55.51,54.97,55.49,29700.0,45.5722,46.0199,45.5722,46.0033,29700.0
2008-10-28 13:10:00,55.48,55.8,55.47,55.68,22000.0,45.995,46.2603,45.9867,46.1608,22000.0
2008-10-28 13:15:00,55.69,55.69,55.32,55.35,16600.0,46.1691,46.1691,45.8624,45.8873,16600.0
2008-10-28 13:20:00,55.39,55.44,55.29,55.32,13000.0,45.9204,45.9619,45.8375,45.8624,13000.0
2008-10-28 13:25:00,55.31,55.31,55.08,55.21,17700.0,45.8541,45.8541,45.6634,45.7712,17700.0
2008-10-28 13:30:00,55.21,55.37,55.21,55.37,10100.0,45.7712,45.9038,45.7712,45.9038,10100.0
2008-10-28 13:35:00,55.37,55.37,55.01,55.05,14400.0,45.9038,45.9038,45.6054,45.6386,14400.0
2008-10-28 13:40:00,55.06,55.12,54.97,55.12,25100.0,45.6468,45.6966,45.5722,45.6966,25100.0
2008-10-28 13:45:00,55.11,55.24,55.01,55.05,13700.0,45.6883,45.7961,45.6054,45.6386,13700.0
2008-10-28 13:50:00,55.03,55.03,54.72,54.76,23500.0,45.622,45.622,45.365,45.3981,23500.0
2008-10-28 13:55:00,54.76,54.81,54.55,54.68,19800.0,45.3981,45.4396,45.224,45.3318,19800.0
2008-10-28 14:00:00,54.65,54.82,54.63,54.77,16200.0,45.3069,45.4479,45.2904,45.4064,16200.0
2008-10-28 14:05:00,54.76,54.89,54.68,54.71,23000.0,45.3981,45.5059,45.3318,45.3567,23000.0
2008-10-28 14:10:00,54.71,55.2,54.71,55.12,17900.0,45.3567,45.7629,45.3567,45.6966,17900.0
2008-10-28 14:15:00,55.15,55.29,55.13,55.13,27100.0,45.7215,45.8375,45.7049,45.7049,27100.0
2008-10-28 14:20:00,55.15,55.54,55.13,55.53,21500.0,45.7215,46.0448,45.7049,46.0365,21500.0
2008-10-28 14:25:00,55.4,55.7,55.33,55.57,13900.0,45.9287,46.1774,45.8707,46.0697,13900.0
2008-10-28 14:30:00,55.6,56.05,55.6,55.86,45100.0,46.0945,46.4676,46.0945,46.3101,45100.0
2008-10-28 14:35:00,55.82,55.92,55.72,55.88,46700.0,46.2769,46.3598,46.194,46.3267,46700.0
2008-10-28 14:40:00,55.89,56.69,55.77,56.44,114800.0,46.3349,46.9982,46.2355,46.7909,114800.0
2008-10-28 14:45:00,56.39,56.5,56.14,56.21,45400.0,46.7495,46.8407,46.5422,46.6002,45400.0
2008-10-28 14:50:00,56.24,56.47,56.09,56.43,96800.0,46.6251,46.8158,46.5008,46.7826,96800.0
2008-10-28 14:55:00,56.44,56.77,56.41,56.59,39200.0,46.7909,47.0645,46.766,46.9153,39200.0
2008-10-28 15:00:00,56.53,56.7,56.19,56.32,46200.0,46.8655,47.0065,46.5837,46.6914,46200.0
2008-10-28 15:05:00,56.32,56.36,56.08,56.12,32000.0,46.6914,46.7246,46.4925,46.5256,32000.0
2008-10-28 15:10:00,56.11,56.54,56.09,56.39,63900.0,46.5173,46.8738,46.5008,46.7495,63900.0
2008-10-28 15:15:00,56.44,56.84,56.27,56.77,45400.0,46.7909,47.1225,46.65,47.0645,45400.0
2008-10-28 15:20:00,56.77,57.41,56.75,57.26,77200.0,47.0645,47.5951,47.0479,47.4707,77200.0
2008-10-28 15:25:00,57.23,57.5,57.0,57.24,111700.0,47.4459,47.6697,47.2552,47.4541,111700.0
2008-10-28 15:30:00,57.24,57.25,56.59,57.15,50500.0,47.4541,47.4624,46.9153,47.3795,50500.0
2008-10-28 15:35:00,57.08,57.52,57.04,57.26,90000.0,47.3215,47.6863,47.2883,47.4707,90000.0
2008-10-28 15:40:00,57.26,57.64,57.26,57.44,170200.0,47.4707,47.7858,47.4707,47.62,170200.0
2008-10-28 15:45:00,57.4,57.55,57.22,57.48,129400.0,47.5868,47.7111,47.4376,47.6531,129400.0
2008-10-28 15:50:00,57.46,57.84,57.39,57.82,88000.0,47.6365,47.9516,47.5785,47.935,88000.0
2008-10-28 15:55:00,57.82,58.28,57.62,58.18,313300.0,47.935,48.3163,47.7692,48.2334,313300.0
2008-10-29 09:30:00,58.16,58.71,57.96,58.06,62600.0,48.2169,48.6728,48.0511,48.134,62600.0
2008-10-29 09:35:00,58.06,58.37,57.74,58.37,46300.0,48.134,48.391,47.8687,48.391,46300.0
2008-10-29 09:40:00,58.45,58.85,58.45,58.85,33800.0,48.4573,48.7889,48.4573,48.7889,33800.0
2008-10-29 09:45:00,58.81,58.82,58.45,58.61,30300.0,48.7557,48.764,48.4573,48.5899,30300.0
2008-10-29 09:50:00,58.61,58.61,58.11,58.38,45100.0,48.5899,48.5899,48.1754,48.3992,45100.0
2008-10-29 09:55:00,58.33,58.71,58.21,58.21,35300.0,48.3578,48.6728,48.2583,48.2583,35300.0
2008-10-29 10:00:00,58.25,58.68,58.19,58.56,29600.0,48.2915,48.648,48.2417,48.5485,29600.0
2008-10-29 10:05:00,58.58,58.96,58.58,58.96,38800.0,48.5651,48.8801,48.5651,48.8801,38800.0
2008-10-29 10:10:00,58.97,59.45,58.92,59.31,51600.0,48.8884,49.2863,48.8469,49.1703,51600.0
2008-10-29 10:15:00,59.35,59.6,59.04,59.21,85100.0,49.2034,49.4107,48.9464,49.0874,85100.0
2008-10-29 10:20:00,59.14,59.42,59.13,59.28,29000.0,49.0293,49.2614,49.021,49.1454,29000.0
2008-10-29 10:25:00,59.25,59.38,59.01,59.06,34500.0,49.1205,49.2283,48.9215,48.963,34500.0
2008-10-29 10:30:00,59.05,59.15,58.7,58.75,45200.0,48.9547,49.0376,48.6645,48.706,45200.0
2008-10-29 10:35:00,58.77,58.77,58.2,58.3,31900.0,48.7226,48.7226,48.25,48.3329,31900.0
2008-10-29 10:40:00,58.3,58.39,58.16,58.23,49200.0,48.3329,48.4075,48.2169,48.2749,49200.0
2008-10-29 10:45:00,58.22,58.31,58.1,58.25,29200.0,48.2666,48.3412,48.1671,48.2915,29200.0
2008-10-29 10:50:00,58.17,58.3,57.96,58.01,37200.0,48.2252,48.3329,48.0511,48.0925,37200.0
2008-10-29 10:55:00,58.0,58.05,57.81,57.85,44100.0,48.0842,48.1257,47.9267,47.9599,44100.0
2008-10-29 11:00:00,57.84,58.27,57.73,58.27,38300.0,47.9516,48.3081,47.8604,48.3081,38300.0
2008-10-29 11:05:00,58.26,58.38,58.12,58.16,30300.0,48.2998,48.3992,48.1837,48.2169,30300.0
2008-10-29 11:10:00,58.15,58.43,58.1,58.4,34400.0,48.2086,48.4407,48.1671,48.4158,34400.0
2008-10-29 11:15:00,58.4,58.86,58.19,58.86,51900.0,48.4158,48.7972,48.2417,48.7972,51900.0
2008-10-29 11:20:00,58.88,59.05,58.77,59.03,36600.0,48.8138,48.9547,48.7226,48.9381,36600.0
2008-10-29 11:25:00,59.03,59.36,58.98,59.33,21900.0,48.9381,49.2117,48.8967,49.1868,21900.0
2008-10-29 11:30:00,59.3,59.52,59.25,59.35,36800.0,49.162,49.3444,49.1205,49.2034,36800.0
2008-10-29 11:35:00,59.31,59.57,59.31,59.5,18000.0,49.1703,49.3858,49.1703,49.3278,18000.0
2008-10-29 11:40:00,59.52,59.63,59.49,59.61,23900.0,49.3444,49.4355,49.3195,49.419,23900.0
2008-10-29 11:45:00,59.62,59.76,59.5,59.75,20000.0,49.4273,49.5433,49.3278,49.535,20000.0
2008-10-29 11:50:00,59.74,59.91,59.72,59.91,17400.0,49.5267,49.6677,49.5102,49.6677,17400.0
2008-10-29 11:55:00,59.91,59.91,59.77,59.88,19700.0,49.6677,49.6677,49.5516,49.6428,19700.0
2008-10-29 12:00:00,59.88,59.91,59.65,59.69,25600.0,49.6428,49.6677,49.4521,49.4853,25600.0
2008-10-29 12:05:00,59.69,59.78,59.47,59.58,40800.0,49.4853,49.5599,49.3029,49.3941,40800.0
2008-10-29 12:10:00,59.61,59.61,59.26,59.35,35500.0,49.419,49.419,49.1288,49.2034,35500.0
2008-10-29 12:15:00,59.36,59.53,59.29,59.5,16400.0,49.2117,49.3526,49.1537,49.3278,16400.0
2008-10-29 12:20:00,59.5,59.77,59.44,59.76,19300.0,49.3278,49.5516,49.278,49.5433,19300.0
2008-10-29 12:25:00,59.76,59.82,59.68,59.77,18100.0,49.5433,49.5931,49.477,49.5516,18100.0
2008-10-29 12:30:00,59.8,60.0,59.75,59.96,42500.0,49.5765,49.7423,49.535,49.7091,42500.0
2008-10-29 12:35:00,59.98,60.05,59.75,59.8,89400.0,49.7257,49.7837,49.535,49.5765,89400.0
2008-10-29 12:40:00,59.8,59.83,59.51,59.56,32900.0,49.5765,49.6014,49.3361,49.3775,32900.0
2008-10-29 12:45:00,59.56,60.0,59.54,59.96,21900.0,49.3775,49.7423,49.3609,49.7091,21900.0
2008-10-29 12:50:00,59.96,59.99,59.89,59.91,13800.0,49.7091,49.734,49.6511,49.6677,13800.0
2008-10-29 12:55:00,59.91,60.0,59.72,59.77,24500.0,49.6677,49.7423,49.5102,49.5516,24500.0
2008-10-29 13:00:00,59.78,59.97,59.73,59.92,34700.0,49.5599,49.7174,49.5185,49.676,34700.0
2008-10-29 13:05:00,59.96,60.0,59.82,59.94,24400.0,49.7091,49.7423,49.5931,49.6925,24400.0
2008-10-29 13:10:00,59.93,59.99,59.83,59.96,19700.0,49.6843,49.734,49.6014,49.7091,19700.0
2008-10-29 13:15:00,59.96,60.01,59.93,59.97,61900.0,49.7091,49.7506,49.6843,49.7174,61900.0
2008-10-29 13:20:00,59.94,60.01,59.84,59.95,26000.0,49.6925,49.7506,49.6096,49.7008,26000.0
2008-10-29 13:25:00,59.98,60.02,59.9,59.92,19700.0,49.7257,49.7589,49.6594,49.676,19700.0
2008-10-29 13:30:00,59.94,60.2,59.92,60.13,36200.0,49.6925,49.9081,49.676,49.8501,36200.0
2008-10-29 13:35:00,60.15,60.23,59.93,59.93,35900.0,49.8666,49.933,49.6843,49.6843,35900.0
2008-10-29 13:40:00,59.95,60.03,59.95,60.02,26300.0,49.7008,49.7672,49.7008,49.7589,26300.0
2008-10-29 13:45:00,60.01,60.06,59.92,59.96,52300.0,49.7506,49.792,49.676,49.7091,52300.0
2008-10-29 13:50:00,59.97,60.43,59.94,60.38,37400.0,49.7174,50.0988,49.6925,50.0573,37400.0
2008-10-29 13:55:00,60.4,60.44,59.91,59.96,24300.0,50.0739,50.1071,49.6677,49.7091,24300.0
2008-10-29 14:00:00,59.96,60.14,59.94,60.02,17600.0,49.7091,49.8584,49.6925,49.7589,17600.0
2008-10-29 14:05:00,60.0,60.05,59.75,60.04,20600.0,49.7423,49.7837,49.535,49.7755,20600.0
2008-10-29 14:10:00,60.03,60.28,59.92,60.23,26700.0,49.7672,49.9744,49.676,49.933,26700.0
2008-10-29 14:15:00,60.28,60.37,59.43,59.73,72500.0,49.9744,50.049,49.2697,49.5185,72500.0
2008-10-29 14:20:00,59.66,60.26,59.48,59.89,80200.0,49.4604,49.9578,49.3112,49.6511,80200.0
2008-10-29 14:25:00,59.79,60.03,59.57,59.81,75000.0,49.5682,49.7672,49.3858,49.5848,75000.0
2008-10-29 14:30:00,59.82,59.88,59.28,59.51,74700.0,49.5931,49.6428,49.1454,49.3361,74700.0
2008-10-29 14:35:00,59.55,59.92,59.49,59.92,48000.0,49.3692,49.676,49.3195,49.676,48000.0
2008-10-29 14:40:00,59.92,60.2,59.76,59.99,69000.0,49.676,49.9081,49.5433,49.734,69000.0
2008-10-29 14:45:00,59.99,60.34,59.9,60.13,53700.0,49.734,50.0242,49.6594,49.8501,53700.0
2008-10-29 14:50:00,60.1,60.14,59.66,59.66,48000.0,49.8252,49.8584,49.4604,49.4604,48000.0
2008-10-29 14:55:00,59.6,60.37,59.59,60.28,61900.0,49.4107,50.049,49.4024,49.9744,61900.0
2008-10-29 15:00:00,60.31,60.45,59.75,59.95,73600.0,49.9993,50.1154,49.535,49.7008,73600.0
2008-10-29 15:05:00,59.94,60.37,59.83,60.1,48500.0,49.6925,50.049,49.6014,49.8252,48500.0
2008-10-29 15:10:00,60.1,60.63,60.08,60.55,38600.0,49.8252,50.2646,49.8086,50.1983,38600.0
2008-10-29 15:15:00,60.59,61.0,60.57,60.98,114800.0,50.2314,50.5713,50.2148,50.5547,114800.0
2008-10-29 15:20:00,60.99,61.07,60.75,60.8,117000.0,50.563,50.6294,50.3641,50.4055,117000.0
2008-10-29 15:25:00,60.89,60.96,60.6,60.61,71400.0,50.4801,50.5382,50.2397,50.248,71400.0
2008-10-29 15:30:00,60.6,60.81,59.96,59.96,92600.0,50.2397,50.4138,49.7091,49.7091,92600.0
2008-10-29 15:35:00,59.96,60.28,59.64,59.87,144500.0,49.7091,49.9744,49.4438,49.6345,144500.0
2008-10-29 15:40:00,59.88,60.16,59.86,60.09,225300.0,49.6428,49.8749,49.6262,49.8169,225300.0
2008-10-29 15:45:00,60.08,60.77,59.98,60.56,99500.0,49.8086,50.3807,49.7257,50.2066,99500.0
2008-10-29 15:50:00,60.56,60.62,59.14,59.32,114900.0,50.2066,50.2563,49.0293,49.1785,114900.0
2008-10-29 15:55:00,59.31,59.48,57.96,58.04,193200.0,49.1703,49.3112,48.0511,48.1174,193200.0
2008-10-30 09:30:00,59.38,60.99,59.01,60.79,50500.0,49.2283,50.563,48.9215,50.3972,50500.0
2008-10-30 09:35:00,60.84,60.91,60.61,60.71,105500.0,50.4387,50.4967,50.248,50.3309,105500.0
2008-10-30 09:40:00,60.74,61.0,60.66,60.85,64800.0,50.3558,50.5713,50.2895,50.447,64800.0
2008-10-30 09:45:00,60.9,61.06,60.69,60.72,48000.0,50.4884,50.6211,50.3143,50.3392,48000.0
2008-10-30 09:50:00,60.77,60.93,60.58,60.78,62400.0,50.3807,50.5133,50.2231,50.3889,62400.0
2008-10-30 09:55:00,60.8,60.92,60.51,60.68,60200.0,50.4055,50.505,50.1651,50.306,60200.0
2008-10-30 10:00:00,60.68,60.81,60.62,60.8,83100.0,50.306,50.4138,50.2563,50.4055,83100.0
2008-10-30 10:05:00,60.8,61.07,60.77,60.86,81200.0,50.4055,50.6294,50.3807,50.4553,81200.0
2008-10-30 10:10:00,60.88,61.05,60.61,60.69,50100.0,50.4718,50.6128,50.248,50.3143,50100.0
2008-10-30 10:15:00,60.72,60.78,60.59,60.6,47700.0,50.3392,50.3889,50.2314,50.2397,47700.0
2008-10-30 10:20:00,60.59,60.87,60.59,60.84,44100.0,50.2314,50.4636,50.2314,50.4387,44100.0
2008-10-30 10:25:00,60.83,60.94,60.56,60.57,45300.0,50.4304,50.5216,50.2066,50.2148,45300.0
2008-10-30 10:30:00,60.62,60.74,60.51,60.68,32700.0,50.2563,50.3558,50.1651,50.306,32700.0
2008-10-30 10:35:00,60.72,60.75,60.37,60.46,36000.0,50.3392,50.3641,50.049,50.1236,36000.0
2008-10-30 10:40:00,60.42,60.46,60.08,60.18,31900.0,50.0905,50.1236,49.8086,49.8915,31900.0
2008-10-30 10:45:00,60.19,60.34,60.12,60.28,24100.0,49.8998,50.0242,49.8418,49.9744,24100.0
2008-10-30 10:50:00,60.31,60.59,60.23,60.59,30800.0,49.9993,50.2314,49.933,50.2314,30800.0
2008-10-30 10:55:00,60.59,60.76,60.53,60.53,21700.0,50.2314,50.3724,50.1817,50.1817,21700.0
2008-10-30 11:00:00,60.59,61.05,60.58,60.9,34300.0,50.2314,50.6128,50.2231,50.4884,34300.0
2008-10-30 11:05:00,60.94,60.94,60.63,60.7,20900.0,50.5216,50.5216,50.2646,50.3226,20900.0
2008-10-30 11:10:00,60.72,60.84,60.68,60.79,26500.0,50.3392,50.4387,50.306,50.3972,26500.0
2008-10-30 11:15:00,60.79,60.89,60.22,60.45,39700.0,50.3972,50.4801,49.9247,50.1154,39700.0
2008-10-30 11:20:00,60.45,60.57,60.23,60.23,25100.0,50.1154,50.2148,49.933,49.933,25100.0
2008-10-30 11:25:00,60.2,60.24,59.99,60.17,35100.0,49.9081,49.9413,49.734,49.8832,35100.0
2008-10-30 11:30:00,60.19,60.4,60.12,60.16,23900.0,49.8998,50.0739,49.8418,49.8749,23900.0
2008-10-30 11:35:00,60.17,60.19,59.91,60.06,27400.0,49.8832,49.8998,49.6677,49.792,27400.0
2008-10-30 11:40:00,60.06,60.41,60.06,60.41,26400.0,49.792,50.0822,49.792,50.0822,26400.0
2008-10-30 11:45:00,60.43,60.43,60.1,60.34,28500.0,50.0988,50.0988,49.8252,50.0242,28500.0
2008-10-30 11:50:00,60.34,60.4,59.93,60.1,60900.0,50.0242,50.0739,49.6843,49.8252,60900.0
2008-10-30 11:55:00,60.12,60.41,60.1,60.29,21000.0,49.8418,50.0822,49.8252,49.9827,21000.0
2008-10-30 12:00:00,60.3,60.45,60.23,60.45,32800.0,49.991,50.1154,49.933,50.1154,32800.0
2008-10-30 12:05:00,60.45,60.76,60.4,60.48,29000.0,50.1154,50.3724,50.0739,50.1402,29000.0
2008-10-30 12:10:00,60.47,60.68,60.18,60.68,47300.0,50.1319,50.306,49.8915,50.306,47300.0
2008-10-30 12:15:00,60.68,60.69,60.39,60.39,30500.0,50.306,50.3143,50.0656,50.0656,30500.0
2008-10-30 12:20:00,60.39,60.69,60.37,60.58,28300.0,50.0656,50.3143,50.049,50.2231,28300.0
2008-10-30 12:25:00,60.62,60.62,60.33,60.45,18400.0,50.2563,50.2563,50.0159,50.1154,18400.0
2008-10-30 12:30:00,60.45,61.03,60.38,60.98,24400.0,50.1154,50.5962,50.0573,50.5547,24400.0
2008-10-30 12:35:00,60.94,61.09,60.89,60.94,18000.0,50.5216,50.6459,50.4801,50.5216,18000.0
2008-10-30 12:40:00,60.92,61.09,60.8,60.91,21400.0,50.505,50.6459,50.4055,50.4967,21400.0
2008-10-30 12:45:00,60.9,60.97,60.66,60.77,16900.0,50.4884,50.5465,50.2895,50.3807,16900.0
2008-10-30 12:50:00,60.76,60.82,60.61,60.64,13700.0,50.3724,50.4221,50.248,50.2729,13700.0
2008-10-30 12:55:00,60.64,60.65,60.3,60.34,19200.0,50.2729,50.2812,49.991,50.0242,19200.0
2008-10-30 13:00:00,60.33,60.53,60.2,60.43,17700.0,50.0159,50.1817,49.9081,50.0988,17700.0
2008-10-30 13:05:00,60.46,60.87,60.42,60.87,18100.0,50.1236,50.4636,50.0905,50.4636,18100.0
2008-10-30 13:10:00,60.92,61.04,60.73,60.92,20400.0,50.505,50.6045,50.3475,50.505,20400.0
2008-10-30 13:15:00,60.95,61.1,60.83,60.93,16300.0,50.5299,50.6542,50.4304,50.5133,16300.0
2008-10-30 13:20:00,60.92,60.94,60.62,60.62,13700.0,50.505,50.5216,50.2563,50.2563,13700.0
2008-10-30 13:25:00,60.63,60.74,60.44,60.45,20000.0,50.2646,50.3558,50.1071,50.1154,20000.0
2008-10-30 13:30:00,60.44,60.51,60.27,60.46,12700.0,50.1071,50.1651,49.9661,50.1236,12700.0
2008-10-30 13:35:00,60.46,60.77,60.41,60.74,13000.0,50.1236,50.3807,50.0822,50.3558,13000.0
2008-10-30 13:40:00,60.72,60.72,60.25,60.32,12100.0,50.3392,50.3392,49.9496,50.0076,12100.0
2008-10-30 13:45:00,60.38,60.48,60.31,60.47,8100.0,50.0573,50.1402,49.9993,50.1319,8100.0
2008-10-30 13:50:00,60.43,60.74,60.42,60.66,12900.0,50.0988,50.3558,50.0905,50.2895,12900.0
2008-10-30 13:55:00,60.64,61.0,60.63,60.94,18900.0,50.2729,50.5713,50.2646,50.5216,18900.0
2008-10-30 14:00:00,60.91,61.06,60.84,61.01,18900.0,50.4967,50.6211,50.4387,50.5796,18900.0
2008-10-30 14:05:00,60.99,61.24,60.99,61.13,27300.0,50.563,50.7703,50.563,50.6791,27300.0
2008-10-30 14:10:00,61.09,61.22,60.99,61.06,15600.0,50.6459,50.7537,50.563,50.6211,15600.0
2008-10-30 14:15:00,61.08,61.08,60.76,60.81,19600.0,50.6377,50.6377,50.3724,50.4138,19600.0
2008-10-30 14:20:00,60.81,61.16,60.78,61.05,31800.0,50.4138,50.704,50.3889,50.6128,31800.0
2008-10-30 14:25:00,61.1,61.1,60.76,60.76,32700.0,50.6542,50.6542,50.3724,50.3724,32700.0
2008-10-30 14:30:00,60.76,60.95,60.65,60.83,18400.0,50.3724,50.5299,50.2812,50.4304,18400.0
2008-10-30 14:35:00,60.86,61.14,60.73,60.86,56600.0,50.4553,50.6874,50.3475,50.4553,56600.0
2008-10-30 14:40:00,60.88,60.91,60.48,60.48,30700.0,50.4718,50.4967,50.1402,50.1402,30700.0
2008-10-30 14:45:00,60.54,60.84,60.38,60.84,33100.0,50.19,50.4387,50.0573,50.4387,33100.0
2008-10-30 14:50:00,60.83,60.84,60.64,60.7,43900.0,50.4304,50.4387,50.2729,50.3226,43900.0
2008-10-30 14:55:00,60.73,61.0,60.64,61.0,40000.0,50.3475,50.5713,50.2729,50.5713,40000.0
2008-10-30 15:00:00,60.95,61.01,60.84,60.96,34200.0,50.5299,50.5796,50.4387,50.5382,34200.0
2008-10-30 15:05:00,60.97,61.05,60.88,60.97,70300.0,50.5465,50.6128,50.4718,50.5465,70300.0
2008-10-30 15:10:00,60.97,61.04,60.81,60.91,85000.0,50.5465,50.6045,50.4138,50.4967,85000.0
2008-10-30 15:15:00,60.9,60.94,60.57,60.72,96800.0,50.4884,50.5216,50.2148,50.3392,96800.0
2008-10-30 15:20:00,60.74,61.05,60.53,61.0,88100.0,50.3558,50.6128,50.1817,50.5713,88100.0
2008-10-30 15:25:00,61.0,61.0,60.81,61.0,78700.0,50.5713,50.5713,50.4138,50.5713,78700.0
2008-10-30 15:30:00,61.0,61.02,60.56,60.67,93900.0,50.5713,50.5879,50.2066,50.2977,93900.0
2008-10-30 15:35:00,60.69,61.11,60.45,61.02,84200.0,50.3143,50.6625,50.1154,50.5879,84200.0
2008-10-30 15:40:00,61.03,61.08,60.7,60.78,193300.0,50.5962,50.6377,50.3226,50.3889,193300.0
2008-10-30 15:45:00,60.78,60.96,60.68,60.79,214100.0,50.3889,50.5382,50.306,50.3972,214100.0
2008-10-30 15:50:00,60.79,61.01,60.66,60.94,151600.0,50.3972,50.5796,50.2895,50.5216,151600.0
2008-10-30 15:55:00,60.94,61.05,60.88,61.01,305400.0,50.5216,50.6128,50.4718,50.5796,305400.0
2008-10-31 09:30:00,60.22,61.25,59.12,61.08,74600.0,49.9247,50.7786,49.0127,50.6377,74600.0
2008-10-31 09:35:00,61.1,61.23,60.84,61.19,33900.0,50.6542,50.762,50.4387,50.7288,33900.0
2008-10-31 09:40:00,61.15,61.18,61.01,61.04,72300.0,50.6957,50.7206,50.5796,50.6045,72300.0
2008-10-31 09:45:00,61.03,61.13,60.85,60.93,103400.0,50.5962,50.6791,50.447,50.5133,103400.0
2008-10-31 09:50:00,60.94,61.18,60.9,61.1,84300.0,50.5216,50.7206,50.4884,50.6542,84300.0
2008-10-31 09:55:00,61.11,61.29,60.95,61.19,56300.0,50.6625,50.8118,50.5299,50.7288,56300.0
2008-10-31 10:00:00,61.19,61.21,61.13,61.2,82600.0,50.7288,50.7454,50.6791,50.7371,82600.0
2008-10-31 10:05:00,61.2,61.95,61.09,61.88,118300.0,50.7371,51.3589,50.6459,51.3009,118300.0
2008-10-31 10:10:00,61.95,61.98,61.67,61.85,17200.0,51.3589,51.3838,51.1268,51.276,17200.0
2008-10-31 10:15:00,61.88,61.98,61.76,61.98,16300.0,51.3009,51.3838,51.2014,51.3838,16300.0
2008-10-31 10:20:00,61.91,62.08,61.89,62.07,29500.0,51.3258,51.4667,51.3092,51.4584,29500.0
2008-10-31 10:25:00,62.05,62.2,62.0,62.13,19800.0,51.4418,51.5662,51.4004,51.5081,19800.0
2008-10-31 10:30:00,62.13,62.56,62.12,62.32,33600.0,51.5081,51.8646,51.4999,51.6657,33600.0
2008-10-31 10:35:00,62.32,62.38,62.16,62.3,31200.0,51.6657,51.7154,51.533,51.6491,31200.0
2008-10-31 10:40:00,62.33,62.35,62.12,62.18,18100.0,51.6739,51.6905,51.4999,51.5496,18100.0
2008-10-31 10:45:00,62.17,62.28,62.0,62.12,23000.0,51.5413,51.6325,51.4004,51.4999,23000.0
2008-10-31 10:50:00,62.16,62.55,62.07,62.54,35800.0,51.533,51.8563,51.4584,51.848,35800.0
2008-10-31 10:55:00,62.54,62.59,62.39,62.54,24000.0,51.848,51.8895,51.7237,51.848,24000.0
2008-10-31 11:00:00,62.55,62.94,62.55,62.94,48200.0,51.8563,52.1797,51.8563,52.1797,48200.0
2008-10-31 11:05:00,62.94,63.13,62.82,62.82,43200.0,52.1797,52.3372,52.0802,52.0802,43200.0
2008-10-31 11:10:00,62.82,62.99,62.73,62.73,22800.0,52.0802,52.2211,52.0056,52.0056,22800.0
2008-10-31 11:15:00,62.81,63.74,62.74,63.74,36100.0,52.0719,52.8429,52.0139,52.8429,36100.0
2008-10-31 11:20:00,63.67,63.67,63.26,63.42,47000.0,52.7849,52.7849,52.445,52.5776,47000.0
2008-10-31 11:25:00,63.4,63.48,63.3,63.39,18500.0,52.561,52.6273,52.4781,52.5527,18500.0
2008-10-31 11:30:00,63.38,63.46,63.22,63.33,15800.0,52.5444,52.6108,52.4118,52.503,15800.0
2008-10-31 11:35:00,63.32,63.77,63.28,63.77,35300.0,52.4947,52.8678,52.4615,52.8678,35300.0
2008-10-31 11:40:00,63.76,63.91,63.54,63.69,27000.0,52.8595,52.9838,52.6771,52.8014,27000.0
2008-10-31 11:45:00,63.69,63.83,63.35,63.36,29400.0,52.8014,52.9175,52.5196,52.5279,29400.0
2008-10-31 11:50:00,63.39,63.65,63.25,63.64,21600.0,52.5527,52.7683,52.4367,52.76,21600.0
2008-10-31 11:55:00,63.64,63.65,63.24,63.51,18800.0,52.76,52.7683,52.4284,52.6522,18800.0
2008-10-31 12:00:00,63.52,63.53,63.23,63.34,10300.0,52.6605,52.6688,52.4201,52.5113,10300.0
2008-10-31 12:05:00,63.33,63.39,63.14,63.15,23100.0,52.503,52.5527,52.3455,52.3538,23100.0
2008-10-31 12:10:00,63.15,63.32,63.05,63.21,17400.0,52.3538,52.4947,52.2709,52.4035,17400.0
2008-10-31 12:15:00,63.22,63.25,63.0,63.03,23300.0,52.4118,52.4367,52.2294,52.2543,23300.0
2008-10-31 12:20:00,63.05,63.21,63.01,63.15,29000.0,52.2709,52.4035,52.2377,52.3538,29000.0
2008-10-31 12:25:00,63.15,63.46,63.09,63.35,39000.0,52.3538,52.6108,52.304,52.5196,39000.0
2008-10-31 12:30:00,63.32,63.38,62.98,63.05,17600.0,52.4947,52.5444,52.2128,52.2709,17600.0
2008-10-31 12:35:00,63.1,63.11,62.92,63.02,8300.0,52.3123,52.3206,52.1631,52.246,8300.0
2008-10-31 12:40:00,63.01,63.35,62.96,63.31,24100.0,52.2377,52.5196,52.1962,52.4864,24100.0
2008-10-31 12:45:00,63.34,63.46,63.23,63.39,25000.0,52.5113,52.6108,52.4201,52.5527,25000.0
2008-10-31 12:50:00,63.4,63.63,63.39,63.55,27400.0,52.561,52.7517,52.5527,52.6854,27400.0
2008-10-31 12:55:00,63.53,63.57,63.4,63.4,12500.0,52.6688,52.702,52.561,52.561,12500.0
2008-10-31 13:00:00,63.42,63.81,63.34,63.71,40100.0,52.5776,52.9009,52.5113,52.818,40100.0
2008-10-31 13:05:00,63.73,63.99,63.68,63.81,59900.0,52.8346,53.0502,52.7932,52.9009,59900.0
2008-10-31 13:10:00,63.85,64.17,63.81,64.1,81800.0,52.9341,53.1994,52.9009,53.1413,81800.0
2008-10-31 13:15:00,64.12,64.5,64.02,64.47,69400.0,53.1579,53.473,53.075,53.4481,69400.0
2008-10-31 13:20:00,64.5,65.25,64.47,65.1,159600.0,53.473,54.0947,53.4481,53.9704,159600.0
2008-10-31 13:25:00,65.11,65.13,64.8,64.98,51100.0,53.9787,53.9953,53.7217,53.8709,51100.0
2008-10-31 13:30:00,65.0,65.35,64.98,65.32,61500.0,53.8875,54.1776,53.8709,54.1528,61500.0
2008-10-31 13:35:00,65.35,65.46,65.26,65.32,66400.0,54.1776,54.2688,54.103,54.1528,66400.0
2008-10-31 13:40:00,65.31,65.49,65.2,65.43,79500.0,54.1445,54.2937,54.0533,54.244,79500.0
2008-10-31 13:45:00,65.44,65.49,65.13,65.25,52000.0,54.2523,54.2937,53.9953,54.0947,52000.0
2008-10-31 13:50:00,65.24,65.25,65.0,65.08,63400.0,54.0865,54.0947,53.8875,53.9538,63400.0
2008-10-31 13:55:00,65.08,65.21,65.01,65.21,43300.0,53.9538,54.0616,53.8958,54.0616,43300.0
2008-10-31 14:00:00,65.17,65.39,65.13,65.36,49800.0,54.0284,54.2108,53.9953,54.1859,49800.0
2008-10-31 14:05:00,65.33,65.64,65.31,65.31,44700.0,54.1611,54.4181,54.1445,54.1445,44700.0
2008-10-31 14:10:00,65.36,65.51,65.28,65.35,24400.0,54.1859,54.3103,54.1196,54.1776,24400.0
2008-10-31 14:15:00,65.36,65.36,64.94,65.06,43300.0,54.1859,54.1859,53.8377,53.9372,43300.0
2008-10-31 14:20:00,65.05,65.14,64.85,65.0,34300.0,53.9289,54.0035,53.7631,53.8875,34300.0
2008-10-31 14:25:00,65.0,65.22,64.9,65.17,46000.0,53.8875,54.0699,53.8046,54.0284,46000.0
2008-10-31 14:30:00,65.17,65.46,64.91,65.46,48800.0,54.0284,54.2688,53.8129,54.2688,48800.0
2008-10-31 14:35:00,65.43,65.58,65.28,65.52,45000.0,54.244,54.3683,54.1196,54.3186,45000.0
2008-10-31 14:40:00,65.52,65.62,65.19,65.51,47500.0,54.3186,54.4015,54.045,54.3103,47500.0
2008-10-31 14:45:00,65.52,65.52,64.88,64.99,55900.0,54.3186,54.3186,53.788,53.8792,55900.0
2008-10-31 14:50:00,65.0,65.42,64.96,65.35,25100.0,53.8875,54.2357,53.8543,54.1776,25100.0
2008-10-31 14:55:00,65.34,65.42,65.22,65.35,25000.0,54.1694,54.2357,54.0699,54.1776,25000.0
2008-10-31 15:00:00,65.38,65.68,65.38,65.61,50900.0,54.2025,54.4512,54.2025,54.3932,50900.0
2008-10-31 15:05:00,65.58,65.6,65.03,65.1,51800.0,54.3683,54.3849,53.9124,53.9704,51800.0
2008-10-31 15:10:00,65.15,65.19,64.8,64.81,38100.0,54.0118,54.045,53.7217,53.73,38100.0
2008-10-31 15:15:00,64.82,64.88,64.32,64.32,50300.0,53.7383,53.788,53.3237,53.3237,50300.0
2008-10-31 15:20:00,64.32,64.7,64.01,64.63,59700.0,53.3237,53.6388,53.0667,53.5807,59700.0
2008-10-31 15:25:00,64.64,65.75,64.3,65.52,267400.0,53.589,54.5093,53.3072,54.3186,267400.0
2008-10-31 15:30:00,65.51,65.72,65.24,65.65,730000.0,54.3103,54.4844,54.0865,54.4264,730000.0
2008-10-31 15:35:00,65.61,65.67,65.36,65.51,182700.0,54.3932,54.4429,54.1859,54.3103,182700.0
2008-10-31 15:40:00,65.52,65.79,64.81,65.21,217800.0,54.3186,54.5424,53.73,54.0616,217800.0
2008-10-31 15:45:00,65.18,65.25,64.81,65.11,96300.0,54.0367,54.0947,53.73,53.9787,96300.0
2008-10-31 15:50:00,65.12,65.39,64.68,64.85,117900.0,53.987,54.2108,53.6222,53.7631,117900.0
2008-10-31 15:55:00,64.86,65.36,64.73,65.36,221700.0,53.7714,54.1859,53.6636,54.1859,221700.0
2008-11-03 09:30:00,65.37,65.84,65.02,65.1,35700.0,54.1942,54.5839,53.9041,53.9704,35700.0
2008-11-03 09:35:00,65.13,65.83,65.0,65.83,47700.0,53.9953,54.5756,53.8875,54.5756,47700.0
2008-11-03 09:40:00,65.86,66.14,65.81,66.05,47400.0,54.6005,54.8326,54.559,54.758,47400.0
2008-11-03 09:45:00,66.14,66.27,65.99,66.01,33700.0,54.8326,54.9404,54.7082,54.7248,33700.0
2008-11-03 09:50:00,66.0,66.02,65.66,65.71,49000.0,54.7165,54.7331,54.4346,54.4761,49000.0
2008-11-03 09:55:00,65.7,65.88,65.7,65.75,29200.0,54.4678,54.617,54.4678,54.5093,29200.0
2008-11-03 10:00:00,65.7,65.96,65.45,65.6,59800.0,54.4678,54.6834,54.2605,54.3849,59800.0
2008-11-03 10:05:00,65.6,65.82,65.54,65.79,23900.0,54.3849,54.5673,54.3352,54.5424,23900.0
2008-11-03 10:10:00,65.78,65.85,65.59,65.77,22200.0,54.5341,54.5922,54.3766,54.5258,22200.0
2008-11-03 10:15:00,65.78,65.85,65.5,65.51,18800.0,54.5341,54.5922,54.302,54.3103,18800.0
2008-11-03 10:20:00,65.54,65.55,65.08,65.26,23300.0,54.3352,54.3435,53.9538,54.103,23300.0
2008-11-03 10:25:00,65.19,65.19,64.81,64.9,27800.0,54.045,54.045,53.73,53.8046,27800.0
2008-11-03 10:30:00,64.91,64.98,64.68,64.9,36300.0,53.8129,53.8709,53.6222,53.8046,36300.0
2008-11-03 10:35:00,64.92,64.98,64.76,64.97,29900.0,53.8212,53.8709,53.6885,53.8626,29900.0
2008-11-03 10:40:00,64.99,65.0,64.76,64.76,28000.0,53.8792,53.8875,53.6885,53.6885,28000.0
2008-11-03 10:45:00,64.77,65.24,64.74,65.15,27200.0,53.6968,54.0865,53.6719,54.0118,27200.0
2008-11-03 10:50:00,65.2,65.25,65.02,65.13,16600.0,54.0533,54.0947,53.9041,53.9953,16600.0
2008-11-03 10:55:00,65.18,65.35,65.1,65.35,24000.0,54.0367,54.1776,53.9704,54.1776,24000.0
2008-11-03 11:00:00,65.38,65.51,65.36,65.45,31300.0,54.2025,54.3103,54.1859,54.2605,31300.0
2008-11-03 11:05:00,65.49,65.51,65.3,65.43,21800.0,54.2937,54.3103,54.1362,54.244,21800.0
2008-11-03 11:10:00,65.45,65.69,65.25,65.31,28300.0,54.2605,54.4595,54.0947,54.1445,28300.0
2008-11-03 11:15:00,65.33,65.38,65.08,65.11,27500.0,54.1611,54.2025,53.9538,53.9787,27500.0
2008-11-03 11:20:00,65.11,65.11,64.86,64.88,33400.0,53.9787,53.9787,53.7714,53.788,33400.0
2008-11-03 11:25:00,64.88,65.26,64.88,65.16,14300.0,53.788,54.103,53.788,54.0201,14300.0
2008-11-03 11:30:00,65.19,65.28,65.08,65.27,11200.0,54.045,54.1196,53.9538,54.1113,11200.0
2008-11-03 11:35:00,65.31,65.4,65.11,65.14,16300.0,54.1445,54.2191,53.9787,54.0035,16300.0
2008-11-03 11:40:00,65.08,65.43,65.04,65.26,30900.0,53.9538,54.244,53.9206,54.103,30900.0
2008-11-03 11:45:00,65.28,65.28,65.13,65.18,15000.0,54.1196,54.1196,53.9953,54.0367,15000.0
2008-11-03 11:50:00,65.17,65.31,65.09,65.31,11300.0,54.0284,54.1445,53.9621,54.1445,11300.0
2008-11-03 11:55:00,65.35,65.51,65.33,65.46,17300.0,54.1776,54.3103,54.1611,54.2688,17300.0
2008-11-03 12:00:00,65.48,65.51,65.32,65.4,14900.0,54.2854,54.3103,54.1528,54.2191,14900.0
2008-11-03 12:05:00,65.41,65.42,65.19,65.19,8100.0,54.2274,54.2357,54.045,54.045,8100.0
2008-11-03 12:10:00,65.14,65.39,65.11,65.36,12700.0,54.0035,54.2108,53.9787,54.1859,12700.0
2008-11-03 12:15:00,65.39,65.48,65.27,65.45,14700.0,54.2108,54.2854,54.1113,54.2605,14700.0
2008-11-03 12:20:00,65.41,65.47,65.22,65.39,45300.0,54.2274,54.2771,54.0699,54.2108,45300.0
2008-11-03 12:25:00,65.39,65.44,65.2,65.31,21500.0,54.2108,54.2523,54.0533,54.1445,21500.0
2008-11-03 12:30:00,65.27,65.34,65.22,65.3,14400.0,54.1113,54.1694,54.0699,54.1362,14400.0
2008-11-03 12:35:00,65.3,65.42,65.15,65.26,22000.0,54.1362,54.2357,54.0118,54.103,22000.0
2008-11-03 12:40:00,65.26,65.41,65.24,65.38,36700.0,54.103,54.2274,54.0865,54.2025,36700.0
2008-11-03 12:45:00,65.39,65.57,65.38,65.46,35700.0,54.2108,54.36,54.2025,54.2688,35700.0
2008-11-03 12:50:00,65.4,65.53,65.24,65.3,18800.0,54.2191,54.3269,54.0865,54.1362,18800.0
2008-11-03 12:55:00,65.28,65.44,65.28,65.43,17700.0,54.1196,54.2523,54.1196,54.244,17700.0
2008-11-03 13:00:00,65.42,65.61,65.41,65.58,14900.0,54.2357,54.3932,54.2274,54.3683,14900.0
2008-11-03 13:05:00,65.53,65.65,65.46,65.65,8800.0,54.3269,54.4264,54.2688,54.4264,8800.0
2008-11-03 13:10:00,65.65,65.74,65.6,65.62,11300.0,54.4264,54.501,54.3849,54.4015,11300.0
2008-11-03 13:15:00,65.65,65.75,65.62,65.73,37100.0,54.4264,54.5093,54.4015,54.4927,37100.0
2008-11-03 13:20:00,65.76,65.85,65.65,65.83,29600.0,54.5176,54.5922,54.4264,54.5756,29600.0
2008-11-03 13:25:00,65.81,65.89,65.57,65.61,16500.0,54.559,54.6253,54.36,54.3932,16500.0
2008-11-03 13:30:00,65.64,65.69,65.57,65.67,15400.0,54.4181,54.4595,54.36,54.4429,15400.0
2008-11-03 13:35:00,65.68,65.85,65.6,65.82,14900.0,54.4512,54.5922,54.3849,54.5673,14900.0
2008-11-03 13:40:00,65.82,65.95,65.64,65.69,29300.0,54.5673,54.6751,54.4181,54.4595,29300.0
2008-11-03 13:45:00,65.69,65.72,65.6,65.68,9100.0,54.4595,54.4844,54.3849,54.4512,9100.0
2008-11-03 13:50:00,65.73,65.73,65.56,65.57,9000.0,54.4927,54.4927,54.3517,54.36,9000.0
2008-11-03 13:55:00,65.59,65.59,65.38,65.45,25300.0,54.3766,54.3766,54.2025,54.2605,25300.0
2008-11-03 14:00:00,65.47,65.5,65.06,65.16,27500.0,54.2771,54.302,53.9372,54.0201,27500.0
2008-11-03 14:05:00,65.19,65.33,65.12,65.15,22600.0,54.045,54.1611,53.987,54.0118,22600.0
2008-11-03 14:10:00,65.18,65.31,65.11,65.27,26600.0,54.0367,54.1445,53.9787,54.1113,26600.0
2008-11-03 14:15:00,65.27,65.28,65.02,65.16,23700.0,54.1113,54.1196,53.9041,54.0201,23700.0
2008-11-03 14:20:00,65.15,65.3,65.08,65.22,24300.0,54.0118,54.1362,53.9538,54.0699,24300.0
2008-11-03 14:25:00,65.23,65.55,65.2,65.51,14700.0,54.0782,54.3435,54.0533,54.3103,14700.0
2008-11-03 14:30:00,65.47,65.5,65.31,65.31,12400.0,54.2771,54.302,54.1445,54.1445,12400.0
2008-11-03 14:35:00,65.31,65.51,65.28,65.37,11900.0,54.1445,54.3103,54.1196,54.1942,11900.0
2008-11-03 14:40:00,65.36,65.41,65.23,65.36,10600.0,54.1859,54.2274,54.0782,54.1859,10600.0
2008-11-03 14:45:00,65.36,65.59,65.36,65.52,13700.0,54.1859,54.3766,54.1859,54.3186,13700.0
2008-11-03 14:50:00,65.54,65.58,65.45,65.58,14300.0,54.3352,54.3683,54.2605,54.3683,14300.0
2008-11-03 14:55:00,65.6,65.71,65.35,65.38,20700.0,54.3849,54.4761,54.1776,54.2025,20700.0
2008-11-03 15:00:00,65.34,65.43,65.22,65.22,22300.0,54.1694,54.244,54.0699,54.0699,22300.0
2008-11-03 15:05:00,65.2,65.36,65.1,65.33,30200.0,54.0533,54.1859,53.9704,54.1611,30200.0
2008-11-03 15:10:00,65.35,65.46,65.19,65.25,39800.0,54.1776,54.2688,54.045,54.0947,39800.0
2008-11-03 15:15:00,65.27,65.42,65.26,65.4,33100.0,54.1113,54.2357,54.103,54.2191,33100.0
2008-11-03 15:20:00,65.38,65.42,65.08,65.22,37700.0,54.2025,54.2357,53.9538,54.0699,37700.0
2008-11-03 15:25:00,65.23,65.37,65.19,65.31,44400.0,54.0782,54.1942,54.045,54.1445,44400.0
2008-11-03 15:30:00,65.34,65.57,65.34,65.5,62300.0,54.1694,54.36,54.1694,54.302,62300.0
2008-11-03 15:35:00,65.49,65.67,65.47,65.67,36100.0,54.2937,54.4429,54.2771,54.4429,36100.0
2008-11-03 15:40:00,65.65,65.82,65.63,65.66,78800.0,54.4264,54.5673,54.4098,54.4346,78800.0
2008-11-03 15:45:00,65.67,66.12,65.66,66.06,61100.0,54.4429,54.816,54.4346,54.7663,61100.0
2008-11-03 15:50:00,66.05,66.1,65.78,65.99,100500.0,54.758,54.7994,54.5341,54.7082,100500.0
2008-11-03 15:55:00,65.98,66.14,65.82,66.0,188900.0,54.6999,54.8326,54.5673,54.7165,188900.0
2008-11-04 09:30:00,66.33,68.03,66.09,68.01,90200.0,54.9901,56.3995,54.7911,56.3829,90200.0
2008-11-04 09:35:00,68.01,68.03,67.67,67.94,89000.0,56.3829,56.3995,56.101,56.3249,89000.0
2008-11-04 09:40:00,67.87,68.03,67.6,67.68,36100.0,56.2668,56.3995,56.043,56.1093,36100.0
2008-11-04 09:45:00,67.68,67.78,67.5,67.62,39500.0,56.1093,56.1922,55.9601,56.0596,39500.0
2008-11-04 09:50:00,67.63,67.63,67.34,67.45,28900.0,56.0679,56.0679,55.8274,55.9186,28900.0
2008-11-04 09:55:00,67.47,67.47,67.13,67.31,33300.0,55.9352,55.9352,55.6533,55.8026,33300.0
2008-11-04 10:00:00,67.3,67.83,67.2,67.83,27400.0,55.7943,56.2337,55.7114,56.2337,27400.0
2008-11-04 10:05:00,67.83,67.91,67.55,67.63,25200.0,56.2337,56.3,56.0015,56.0679,25200.0
2008-11-04 10:10:00,67.63,67.7,67.5,67.57,29700.0,56.0679,56.1259,55.9601,56.0181,29700.0
2008-11-04 10:15:00,67.64,68.0,67.54,68.0,15300.0,56.0761,56.3746,55.9932,56.3746,15300.0
2008-11-04 10:20:00,67.91,68.22,67.84,67.95,54100.0,56.3,56.557,56.242,56.3331,54100.0
2008-11-04 10:25:00,67.95,68.82,67.93,68.75,99100.0,56.3331,57.0544,56.3166,56.9964,99100.0
2008-11-04 10:30:00,68.75,68.77,68.57,68.71,34800.0,56.9964,57.013,56.8471,56.9632,34800.0
2008-11-04 10:35:00,68.7,68.99,68.62,68.95,30000.0,56.9549,57.1953,56.8886,57.1622,30000.0
2008-11-04 10:40:00,68.94,68.98,68.67,68.7,14700.0,57.1539,57.1871,56.9301,56.9549,14700.0
2008-11-04 10:45:00,68.72,68.98,68.7,68.87,18400.0,56.9715,57.1871,56.9549,57.0959,18400.0
2008-11-04 10:50:00,68.84,69.0,68.82,68.86,13500.0,57.071,57.2036,57.0544,57.0876,13500.0
2008-11-04 10:55:00,68.9,68.91,68.74,68.76,22300.0,57.1207,57.129,56.9881,57.0047,22300.0
2008-11-04 11:00:00,68.76,69.05,68.76,69.01,27600.0,57.0047,57.2451,57.0047,57.2119,27600.0
2008-11-04 11:05:00,69.01,69.01,68.75,68.75,26100.0,57.2119,57.2119,56.9964,56.9964,26100.0
2008-11-04 11:10:00,68.8,68.85,68.44,68.45,26100.0,57.0378,57.0793,56.7394,56.7477,26100.0
2008-11-04 11:15:00,68.45,68.51,68.33,68.37,18300.0,56.7477,56.7974,56.6482,56.6813,18300.0
2008-11-04 11:20:00,68.34,68.34,68.19,68.19,18500.0,56.6565,56.6565,56.5321,56.5321,18500.0
2008-11-04 11:25:00,68.19,68.26,68.17,68.17,16200.0,56.5321,56.5901,56.5155,56.5155,16200.0
2008-11-04 11:30:00,68.17,68.21,67.96,67.96,16000.0,56.5155,56.5487,56.3414,56.3414,16000.0
2008-11-04 11:35:00,68.0,68.13,67.88,68.11,31100.0,56.3746,56.4824,56.2751,56.4658,31100.0
2008-11-04 11:40:00,68.09,68.21,68.02,68.09,29200.0,56.4492,56.5487,56.3912,56.4492,29200.0
2008-11-04 11:45:00,68.09,68.1,67.97,68.0,19700.0,56.4492,56.4575,56.3497,56.3746,19700.0
2008-11-04 11:50:00,68.0,68.12,67.98,68.01,22200.0,56.3746,56.4741,56.358,56.3829,22200.0
2008-11-04 11:55:00,68.0,68.04,67.9,67.9,25000.0,56.3746,56.4078,56.2917,56.2917,25000.0
2008-11-04 12:00:00,67.91,67.97,67.7,67.7,18600.0,56.3,56.3497,56.1259,56.1259,18600.0
2008-11-04 12:05:00,67.74,67.75,67.61,67.7,17100.0,56.159,56.1673,56.0513,56.1259,17100.0
2008-11-04 12:10:00,67.73,67.81,67.69,67.7,27000.0,56.1508,56.2171,56.1176,56.1259,27000.0
2008-11-04 12:15:00,67.71,67.74,67.62,67.68,12500.0,56.1342,56.159,56.0596,56.1093,12500.0
2008-11-04 12:20:00,67.68,67.73,67.64,67.71,17600.0,56.1093,56.1508,56.0761,56.1342,17600.0
2008-11-04 12:25:00,67.71,67.84,67.68,67.73,14100.0,56.1342,56.242,56.1093,56.1508,14100.0
2008-11-04 12:30:00,67.69,67.77,67.65,67.67,13700.0,56.1176,56.1839,56.0844,56.101,13700.0
2008-11-04 12:35:00,67.7,67.85,67.66,67.75,17900.0,56.1259,56.2502,56.0927,56.1673,17900.0
2008-11-04 12:40:00,67.76,67.76,67.51,67.66,15500.0,56.1756,56.1756,55.9684,56.0927,15500.0
2008-11-04 12:45:00,67.65,67.84,67.64,67.79,13400.0,56.0844,56.242,56.0761,56.2005,13400.0
2008-11-04 12:50:00,67.81,67.81,67.67,67.75,13300.0,56.2171,56.2171,56.101,56.1673,13300.0
2008-11-04 12:55:00,67.76,67.78,67.58,67.7,17300.0,56.1756,56.1922,56.0264,56.1259,17300.0
2008-11-04 13:00:00,67.71,67.89,67.63,67.82,18200.0,56.1342,56.2834,56.0679,56.2254,18200.0
2008-11-04 13:05:00,67.85,67.85,67.6,67.62,14100.0,56.2502,56.2502,56.043,56.0596,14100.0
2008-11-04 13:10:00,67.62,67.77,67.6,67.74,39500.0,56.0596,56.1839,56.043,56.159,39500.0
2008-11-04 13:15:00,67.77,68.2,67.71,68.15,52000.0,56.1839,56.5404,56.1342,56.499,52000.0
2008-11-04 13:20:00,68.12,68.14,68.02,68.06,29300.0,56.4741,56.4907,56.3912,56.4243,29300.0
2008-11-04 13:25:00,68.04,68.07,67.91,68.07,50200.0,56.4078,56.4326,56.3,56.4326,50200.0
2008-11-04 13:30:00,68.07,68.2,67.96,68.15,36000.0,56.4326,56.5404,56.3414,56.499,36000.0
2008-11-04 13:35:00,68.2,68.41,68.17,68.41,38400.0,56.5404,56.7145,56.5155,56.7145,38400.0
2008-11-04 13:40:00,68.39,68.55,68.34,68.46,52100.0,56.6979,56.8306,56.6565,56.756,52100.0
2008-11-04 13:45:00,68.47,68.49,68.38,68.44,38300.0,56.7642,56.7808,56.6896,56.7394,38300.0
2008-11-04 13:50:00,68.44,68.48,68.22,68.22,37400.0,56.7394,56.7725,56.557,56.557,37400.0
2008-11-04 13:55:00,68.23,68.43,68.18,68.31,28800.0,56.5653,56.7311,56.5238,56.6316,28800.0
2008-11-04 14:00:00,68.31,68.35,68.05,68.18,43800.0,56.6316,56.6648,56.416,56.5238,43800.0
2008-11-04 14:05:00,68.23,68.23,67.96,68.09,53200.0,56.5653,56.5653,56.3414,56.4492,53200.0
2008-11-04 14:10:00,68.05,68.27,68.05,68.21,30000.0,56.416,56.5984,56.416,56.5487,30000.0
2008-11-04 14:15:00,68.2,68.28,68.01,68.15,37000.0,56.5404,56.6067,56.3829,56.499,37000.0
2008-11-04 14:20:00,68.18,68.35,68.16,68.28,51100.0,56.5238,56.6648,56.5072,56.6067,51100.0
2008-11-04 14:25:00,68.28,68.48,68.25,68.47,32500.0,56.6067,56.7725,56.5819,56.7642,32500.0
2008-11-04 14:30:00,68.47,68.55,68.21,68.21,46100.0,56.7642,56.8306,56.5487,56.5487,46100.0
2008-11-04 14:35:00,68.22,68.43,68.21,68.35,29600.0,56.557,56.7311,56.5487,56.6648,29600.0
2008-11-04 14:40:00,68.34,68.52,68.34,68.49,38500.0,56.6565,56.8057,56.6565,56.7808,38500.0
2008-11-04 14:45:00,68.49,68.49,68.28,68.32,29100.0,56.7808,56.7808,56.6067,56.6399,29100.0
2008-11-04 14:50:00,68.33,68.33,68.12,68.15,41200.0,56.6482,56.6482,56.4741,56.499,41200.0
2008-11-04 14:55:00,68.14,68.4,68.03,68.29,63600.0,56.4907,56.7062,56.3995,56.615,63600.0
2008-11-04 15:00:00,68.29,68.29,67.97,68.03,28900.0,56.615,56.615,56.3497,56.3995,28900.0
2008-11-04 15:05:00,67.99,68.25,67.97,67.97,25600.0,56.3663,56.5819,56.3497,56.3497,25600.0
2008-11-04 15:10:00,68.01,68.25,67.91,68.24,44600.0,56.3829,56.5819,56.3,56.5736,44600.0
2008-11-04 15:15:00,68.2,68.33,68.03,68.06,37800.0,56.5404,56.6482,56.3995,56.4243,37800.0
2008-11-04 15:20:00,68.08,68.19,67.93,68.16,42600.0,56.4409,56.5321,56.3166,56.5072,42600.0
2008-11-04 15:25:00,68.19,68.2,68.01,68.09,23200.0,56.5321,56.5404,56.3829,56.4492,23200.0
2008-11-04 15:30:00,68.07,68.42,68.04,68.3,71500.0,56.4326,56.7228,56.4078,56.6233,71500.0
2008-11-04 15:35:00,68.33,68.4,68.24,68.28,53600.0,56.6482,56.7062,56.5736,56.6067,53600.0
2008-11-04 15:40:00,68.28,68.49,68.28,68.44,96800.0,56.6067,56.7808,56.6067,56.7394,96800.0
2008-11-04 15:45:00,68.47,68.77,68.45,68.67,86300.0,56.7642,57.013,56.7477,56.9301,86300.0
2008-11-04 15:50:00,68.68,68.77,68.51,68.54,120100.0,56.9383,57.013,56.7974,56.8223,120100.0
2008-11-04 15:55:00,68.54,68.88,68.52,68.83,201200.0,56.8223,57.1042,56.8057,57.0627,201200.0
2008-11-05 09:30:00,68.13,68.28,67.5,67.9,26600.0,56.4824,56.6067,55.9601,56.2917,26600.0
2008-11-05 09:35:00,68.0,68.45,67.84,68.24,31500.0,56.3746,56.7477,56.242,56.5736,31500.0
2008-11-05 09:40:00,68.3,68.43,67.92,68.05,29500.0,56.6233,56.7311,56.3083,56.416,29500.0
2008-11-05 09:45:00,68.0,68.08,67.61,67.85,25600.0,56.3746,56.4409,56.0513,56.2502,25600.0
2008-11-05 09:50:00,67.87,68.31,67.84,68.24,18900.0,56.2668,56.6316,56.242,56.5736,18900.0
2008-11-05 09:55:00,68.26,68.26,68.04,68.11,12600.0,56.5901,56.5901,56.4078,56.4658,12600.0
2008-11-05 10:00:00,68.17,68.43,67.96,68.42,21100.0,56.5155,56.7311,56.3414,56.7228,21100.0
2008-11-05 10:05:00,68.35,68.4,68.03,68.21,19600.0,56.6648,56.7062,56.3995,56.5487,19600.0
2008-11-05 10:10:00,68.19,68.19,67.93,68.02,16500.0,56.5321,56.5321,56.3166,56.3912,16500.0
2008-11-05 10:15:00,68.02,68.5,68.02,68.33,24300.0,56.3912,56.7891,56.3912,56.6482,24300.0
2008-11-05 10:20:00,68.35,68.5,68.26,68.3,16100.0,56.6648,56.7891,56.5901,56.6233,16100.0
2008-11-05 10:25:00,68.26,68.31,67.98,68.0,21300.0,56.5901,56.6316,56.358,56.3746,21300.0
2008-11-05 10:30:00,68.09,68.24,68.09,68.24,20200.0,56.4492,56.5736,56.4492,56.5736,20200.0
2008-11-05 10:35:00,68.24,68.5,68.07,68.5,30200.0,56.5736,56.7891,56.4326,56.7891,30200.0
2008-11-05 10:40:00,68.52,68.56,68.34,68.49,21900.0,56.8057,56.8389,56.6565,56.7808,21900.0
2008-11-05 10:45:00,68.49,68.72,68.34,68.72,10700.0,56.7808,56.9715,56.6565,56.9715,10700.0
2008-11-05 10:50:00,68.72,68.72,68.12,68.14,15200.0,56.9715,56.9715,56.4741,56.4907,15200.0
2008-11-05 10:55:00,68.09,68.15,67.78,67.82,9500.0,56.4492,56.499,56.1922,56.2254,9500.0
2008-11-05 11:00:00,67.81,68.12,67.79,68.08,14800.0,56.2171,56.4741,56.2005,56.4409,14800.0
2008-11-05 11:05:00,68.07,68.2,67.83,67.93,14100.0,56.4326,56.5404,56.2337,56.3166,14100.0
2008-11-05 11:10:00,67.97,68.25,67.95,68.2,15600.0,56.3497,56.5819,56.3331,56.5404,15600.0
2008-11-05 11:15:00,68.2,68.36,68.1,68.32,21100.0,56.5404,56.6731,56.4575,56.6399,21100.0
2008-11-05 11:20:00,68.28,68.28,67.8,67.89,17200.0,56.6067,56.6067,56.2088,56.2834,17200.0
2008-11-05 11:25:00,67.91,67.95,67.72,67.81,11900.0,56.3,56.3331,56.1425,56.2171,11900.0
2008-11-05 11:30:00,67.8,67.81,67.59,67.74,73000.0,56.2088,56.2171,56.0347,56.159,73000.0
2008-11-05 11:35:00,67.74,67.75,67.54,67.56,166200.0,56.159,56.1673,55.9932,56.0098,166200.0
2008-11-05 11:40:00,67.57,67.64,67.51,67.59,16200.0,56.0181,56.0761,55.9684,56.0347,16200.0
2008-11-05 11:45:00,67.59,67.6,67.35,67.38,33900.0,56.0347,56.043,55.8357,55.8606,33900.0
2008-11-05 11:50:00,67.39,67.39,67.02,67.15,19100.0,55.8689,55.8689,55.5621,55.6699,19100.0
2008-11-05 11:55:00,67.11,67.44,67.11,67.44,34000.0,55.6368,55.9103,55.6368,55.9103,34000.0
2008-11-05 12:00:00,67.44,67.47,67.3,67.39,40100.0,55.9103,55.9352,55.7943,55.8689,40100.0
2008-11-05 12:05:00,67.4,67.46,67.32,67.43,21800.0,55.8772,55.9269,55.8109,55.902,21800.0
2008-11-05 12:10:00,67.39,67.39,67.15,67.19,10500.0,55.8689,55.8689,55.6699,55.7031,10500.0
2008-11-05 12:15:00,67.13,67.19,66.73,66.8,26800.0,55.6533,55.7031,55.3217,55.3798,26800.0
2008-11-05 12:20:00,66.78,67.19,66.78,67.12,14900.0,55.3632,55.7031,55.3632,55.645,14900.0
2008-11-05 12:25:00,67.11,67.11,66.66,66.69,12600.0,55.6368,55.6368,55.2637,55.2886,12600.0
2008-11-05 12:30:00,66.7,66.94,66.66,66.84,8800.0,55.2968,55.4958,55.2637,55.4129,8800.0
2008-11-05 12:35:00,66.78,66.8,66.39,66.44,27800.0,55.3632,55.3798,55.0398,55.0813,27800.0
2008-11-05 12:40:00,66.42,66.43,66.15,66.43,19900.0,55.0647,55.073,54.8409,55.073,19900.0
2008-11-05 12:45:00,66.43,66.51,66.12,66.14,82100.0,55.073,55.1393,54.816,54.8326,82100.0
2008-11-05 12:50:00,66.14,66.14,65.92,65.98,31400.0,54.8326,54.8326,54.6502,54.6999,31400.0
2008-11-05 12:55:00,65.99,66.3,65.97,66.3,13000.0,54.7082,54.9652,54.6916,54.9652,13000.0
2008-11-05 13:00:00,66.3,66.5,66.3,66.44,9700.0,54.9652,55.131,54.9652,55.0813,9700.0
2008-11-05 13:05:00,66.46,66.64,66.23,66.61,11400.0,55.0979,55.2471,54.9072,55.2222,11400.0
2008-11-05 13:10:00,66.63,66.73,66.62,66.68,7300.0,55.2388,55.3217,55.2305,55.2803,7300.0
2008-11-05 13:15:00,66.71,66.75,66.54,66.58,16700.0,55.3051,55.3383,55.1642,55.1974,16700.0
2008-11-05 13:20:00,66.58,66.58,66.1,66.28,26100.0,55.1974,55.1974,54.7994,54.9487,26100.0
2008-11-05 13:25:00,66.29,66.37,66.2,66.29,14900.0,54.9569,55.0233,54.8823,54.9569,14900.0
2008-11-05 13:30:00,66.28,66.29,65.82,65.98,13600.0,54.9487,54.9569,54.5673,54.6999,13600.0
2008-11-05 13:35:00,65.91,66.01,65.72,65.87,17500.0,54.6419,54.7248,54.4844,54.6087,17500.0
2008-11-05 13:40:00,65.85,66.23,65.79,66.17,15900.0,54.5922,54.9072,54.5424,54.8575,15900.0
2008-11-05 13:45:00,66.17,66.2,65.93,66.1,9100.0,54.8575,54.8823,54.6585,54.7994,9100.0
2008-11-05 13:50:00,66.08,66.18,65.91,65.91,13200.0,54.7828,54.8657,54.6419,54.6419,13200.0
2008-11-05 13:55:00,65.92,65.92,65.63,65.76,15700.0,54.6502,54.6502,54.4098,54.5176,15700.0
2008-11-05 14:00:00,65.75,65.89,65.42,65.42,19400.0,54.5093,54.6253,54.2357,54.2357,19400.0
2008-11-05 14:05:00,65.39,65.41,64.96,65.38,62500.0,54.2108,54.2274,53.8543,54.2025,62500.0
2008-11-05 14:10:00,65.35,65.54,65.29,65.48,12700.0,54.1776,54.3352,54.1279,54.2854,12700.0
2008-11-05 14:15:00,65.48,65.62,65.46,65.52,14900.0,54.2854,54.4015,54.2688,54.3186,14900.0
2008-11-05 14:20:00,65.51,65.51,65.24,65.3,17600.0,54.3103,54.3103,54.0865,54.1362,17600.0
2008-11-05 14:25:00,65.25,65.46,65.18,65.41,20800.0,54.0947,54.2688,54.0367,54.2274,20800.0
2008-11-05 14:30:00,65.44,66.03,65.44,65.98,26900.0,54.2523,54.7414,54.2523,54.6999,26900.0
2008-11-05 14:35:00,66.05,66.08,65.64,65.7,21400.0,54.758,54.7828,54.4181,54.4678,21400.0
2008-11-05 14:40:00,65.72,65.78,65.55,65.74,13600.0,54.4844,54.5341,54.3435,54.501,13600.0
2008-11-05 14:45:00,65.69,65.83,65.6,65.75,18800.0,54.4595,54.5756,54.3849,54.5093,18800.0
2008-11-05 14:50:00,65.79,65.79,65.34,65.66,20100.0,54.5424,54.5424,54.1694,54.4346,20100.0
2008-11-05 14:55:00,65.73,65.84,65.6,65.7,21500.0,54.4927,54.5839,54.3849,54.4678,21500.0
2008-11-05 15:00:00,65.61,65.71,65.5,65.5,17800.0,54.3932,54.4761,54.302,54.302,17800.0
2008-11-05 15:05:00,65.51,65.85,65.45,65.46,34400.0,54.3103,54.5922,54.2605,54.2688,34400.0
2008-11-05 15:10:00,65.48,65.56,65.18,65.2,30300.0,54.2854,54.3517,54.0367,54.0533,30300.0
2008-11-05 15:15:00,65.19,65.2,64.96,65.0,48200.0,54.045,54.0533,53.8543,53.8875,48200.0
2008-11-05 15:20:00,64.99,65.06,64.53,64.67,54700.0,53.8792,53.9372,53.4978,53.6139,54700.0
2008-11-05 15:25:00,64.67,64.77,64.53,64.62,44500.0,53.6139,53.6968,53.4978,53.5724,44500.0
2008-11-05 15:30:00,64.63,64.65,64.24,64.4,86700.0,53.5807,53.5973,53.2574,53.3901,86700.0
2008-11-05 15:35:00,64.4,64.55,63.94,64.01,72000.0,53.3901,53.5144,53.0087,53.0667,72000.0
2008-11-05 15:40:00,64.04,64.41,63.95,64.39,95400.0,53.0916,53.3983,53.017,53.3818,95400.0
2008-11-05 15:45:00,64.41,65.04,64.37,64.73,107100.0,53.3983,53.9206,53.3652,53.6636,107100.0
2008-11-05 15:50:00,64.74,64.77,63.96,63.96,124800.0,53.6719,53.6968,53.0253,53.0253,124800.0
2008-11-05 15:55:00,63.93,64.03,63.78,64.0,169600.0,53.0004,53.0833,52.8761,53.0584,169600.0
2008-11-06 09:30:00,63.47,64.53,63.47,64.16,48900.0,52.6191,53.4978,52.6191,53.1911,48900.0
2008-11-06 09:35:00,64.11,64.25,63.96,63.97,33100.0,53.1496,53.2657,53.0253,53.0336,33100.0
2008-11-06 09:40:00,63.98,64.31,63.95,64.0,50700.0,53.0419,53.3154,53.017,53.0584,50700.0
2008-11-06 09:45:00,63.99,64.01,63.26,63.38,47400.0,53.0502,53.0667,52.445,52.5444,47400.0
2008-11-06 09:50:00,63.38,63.39,62.96,63.35,45400.0,52.5444,52.5527,52.1962,52.5196,45400.0
2008-11-06 09:55:00,63.37,63.83,63.37,63.46,36800.0,52.5361,52.9175,52.5361,52.6108,36800.0
2008-11-06 10:00:00,63.37,63.42,62.53,63.04,40000.0,52.5361,52.5776,51.8398,52.2626,40000.0
2008-11-06 10:05:00,63.05,63.57,63.02,63.47,45400.0,52.2709,52.702,52.246,52.6191,45400.0
2008-11-06 10:10:00,63.49,63.82,63.39,63.58,40400.0,52.6356,52.9092,52.5527,52.7102,40400.0
2008-11-06 10:15:00,63.61,64.07,63.6,64.05,45700.0,52.7351,53.1165,52.7268,53.0999,45700.0
2008-11-06 10:20:00,64.05,64.22,63.84,63.99,31800.0,53.0999,53.2408,52.9258,53.0502,31800.0
2008-11-06 10:25:00,63.99,63.99,63.4,63.5,31300.0,53.0502,53.0502,52.561,52.6439,31300.0
2008-11-06 10:30:00,63.48,63.51,63.15,63.38,31400.0,52.6273,52.6522,52.3538,52.5444,31400.0
2008-11-06 10:35:00,63.35,63.35,62.77,63.0,54000.0,52.5196,52.5196,52.0387,52.2294,54000.0
2008-11-06 10:40:00,62.97,63.02,62.65,62.72,30300.0,52.2045,52.246,51.9392,51.9973,30300.0
2008-11-06 10:45:00,62.7,62.74,62.5,62.58,43200.0,51.9807,52.0139,51.8149,51.8812,43200.0
2008-11-06 10:50:00,62.58,62.73,62.36,62.71,33900.0,51.8812,52.0056,51.6988,51.989,33900.0
2008-11-06 10:55:00,62.74,62.82,62.53,62.82,25700.0,52.0139,52.0802,51.8398,52.0802,25700.0
2008-11-06 11:00:00,62.83,63.19,62.83,63.15,26800.0,52.0885,52.3869,52.0885,52.3538,26800.0
2008-11-06 11:05:00,63.16,63.42,62.99,63.05,29600.0,52.3621,52.5776,52.2211,52.2709,29600.0
2008-11-06 11:10:00,63.04,63.14,62.74,63.06,24400.0,52.2626,52.3455,52.0139,52.2791,24400.0
2008-11-06 11:15:00,63.04,63.04,62.76,62.97,24200.0,52.2626,52.2626,52.0304,52.2045,24200.0
2008-11-06 11:20:00,62.95,63.07,62.7,63.07,31000.0,52.188,52.2874,51.9807,52.2874,31000.0
2008-11-06 11:25:00,63.08,63.25,62.96,63.24,25500.0,52.2957,52.4367,52.1962,52.4284,25500.0
2008-11-06 11:30:00,63.27,63.5,63.24,63.27,43200.0,52.4532,52.6439,52.4284,52.4532,43200.0
2008-11-06 11:35:00,63.27,63.29,62.97,63.29,26900.0,52.4532,52.4698,52.2045,52.4698,26900.0
2008-11-06 11:40:00,63.33,63.71,63.32,63.71,17100.0,52.503,52.818,52.4947,52.818,17100.0
2008-11-06 11:45:00,63.71,63.87,63.66,63.7,22300.0,52.818,52.9507,52.7766,52.8097,22300.0
2008-11-06 11:50:00,63.7,63.7,63.39,63.39,32200.0,52.8097,52.8097,52.5527,52.5527,32200.0
2008-11-06 11:55:00,63.35,63.65,63.24,63.24,28200.0,52.5196,52.7683,52.4284,52.4284,28200.0
2008-11-06 12:00:00,63.2,63.21,62.85,63.03,45000.0,52.3952,52.4035,52.105,52.2543,45000.0
2008-11-06 12:05:00,63.04,63.15,62.8,62.89,58600.0,52.2626,52.3538,52.0636,52.1382,58600.0
2008-11-06 12:10:00,62.91,63.13,62.89,63.07,23600.0,52.1548,52.3372,52.1382,52.2874,23600.0
2008-11-06 12:15:00,63.07,63.07,62.79,62.79,24700.0,52.2874,52.2874,52.0553,52.0553,24700.0
2008-11-06 12:20:00,62.79,62.8,62.36,62.36,33000.0,52.0553,52.0636,51.6988,51.6988,33000.0
2008-11-06 12:25:00,62.37,62.45,62.27,62.29,21400.0,51.7071,51.7734,51.6242,51.6408,21400.0
2008-11-06 12:30:00,62.25,62.44,62.21,62.36,33600.0,51.6076,51.7651,51.5745,51.6988,33600.0
2008-11-06 12:35:00,62.38,62.39,62.06,62.17,27900.0,51.7154,51.7237,51.4501,51.5413,27900.0
2008-11-06 12:40:00,62.23,62.33,62.03,62.22,26200.0,51.591,51.6739,51.4252,51.5828,26200.0
2008-11-06 12:45:00,62.21,62.57,62.14,62.57,46400.0,51.5745,51.8729,51.5164,51.8729,46400.0
2008-11-06 12:50:00,62.56,62.86,62.54,62.82,48800.0,51.8646,52.1133,51.848,52.0802,48800.0
2008-11-06 12:55:00,62.82,62.87,62.72,62.81,41800.0,52.0802,52.1216,51.9973,52.0719,41800.0
2008-11-06 13:00:00,62.82,62.89,62.65,62.67,22400.0,52.0802,52.1382,51.9392,51.9558,22400.0
2008-11-06 13:05:00,62.65,62.68,62.28,62.41,23700.0,51.9392,51.9641,51.6325,51.7403,23700.0
2008-11-06 13:10:00,62.44,62.72,62.35,62.71,53400.0,51.7651,51.9973,51.6905,51.989,53400.0
2008-11-06 13:15:00,62.68,62.94,62.59,62.76,48900.0,51.9641,52.1797,51.8895,52.0304,48900.0
2008-11-06 13:20:00,62.77,63.24,62.76,63.15,30700.0,52.0387,52.4284,52.0304,52.3538,30700.0
2008-11-06 13:25:00,63.14,63.14,62.8,62.8,32700.0,52.3455,52.3455,52.0636,52.0636,32700.0
2008-11-06 13:30:00,62.83,62.94,62.67,62.76,43100.0,52.0885,52.1797,51.9558,52.0304,43100.0
2008-11-06 13:35:00,62.71,62.81,62.55,62.68,49400.0,51.989,52.0719,51.8563,51.9641,49400.0
2008-11-06 13:40:00,62.64,62.64,62.35,62.49,46900.0,51.931,51.931,51.6905,51.8066,46900.0
2008-11-06 13:45:00,62.46,62.68,62.42,62.55,31400.0,51.7817,51.9641,51.7486,51.8563,31400.0
2008-11-06 13:50:00,62.53,62.66,62.42,62.58,33800.0,51.8398,51.9475,51.7486,51.8812,33800.0
2008-11-06 13:55:00,62.56,63.01,62.56,62.9,34200.0,51.8646,52.2377,51.8646,52.1465,34200.0
2008-11-06 14:00:00,62.86,63.4,62.76,63.34,45900.0,52.1133,52.561,52.0304,52.5113,45900.0
2008-11-06 14:05:00,63.34,63.92,63.29,63.75,66600.0,52.5113,52.9921,52.4698,52.8512,66600.0
2008-11-06 14:10:00,63.74,64.14,63.73,63.91,80900.0,52.8429,53.1745,52.8346,52.9838,80900.0
2008-11-06 14:15:00,63.91,63.92,63.67,63.77,42500.0,52.9838,52.9921,52.7849,52.8678,42500.0
2008-11-06 14:20:00,63.76,63.99,63.56,63.96,46000.0,52.8595,53.0502,52.6937,53.0253,46000.0
2008-11-06 14:25:00,63.96,63.96,63.52,63.61,60200.0,53.0253,53.0253,52.6605,52.7351,60200.0
2008-11-06 14:30:00,63.62,64.18,63.6,64.1,65800.0,52.7434,53.2077,52.7268,53.1413,65800.0
2008-11-06 14:35:00,64.11,64.87,63.93,64.74,91200.0,53.1496,53.7797,53.0004,53.6719,91200.0
2008-11-06 14:40:00,64.75,65.0,64.62,64.98,69700.0,53.6802,53.8875,53.5724,53.8709,69700.0
2008-11-06 14:45:00,64.97,65.04,64.7,64.95,66700.0,53.8626,53.9206,53.6388,53.846,66700.0
2008-11-06 14:50:00,64.91,65.11,64.66,64.69,61300.0,53.8129,53.9787,53.6056,53.6305,61300.0
2008-11-06 14:55:00,64.68,64.75,64.31,64.51,94900.0,53.6222,53.6802,53.3154,53.4813,94900.0
2008-11-06 15:00:00,64.5,64.7,63.87,63.95,122100.0,53.473,53.6388,52.9507,53.017,122100.0
2008-11-06 15:05:00,63.96,64.03,63.65,63.65,53100.0,53.0253,53.0833,52.7683,52.7683,53100.0
2008-11-06 15:10:00,63.67,63.74,63.48,63.54,44200.0,52.7849,52.8429,52.6273,52.6771,44200.0
2008-11-06 15:15:00,63.55,63.83,63.54,63.66,54300.0,52.6854,52.9175,52.6771,52.7766,54300.0
2008-11-06 15:20:00,63.67,63.71,63.38,63.54,59000.0,52.7849,52.818,52.5444,52.6771,59000.0
2008-11-06 15:25:00,63.53,63.55,63.22,63.34,83000.0,52.6688,52.6854,52.4118,52.5113,83000.0
2008-11-06 15:30:00,63.29,63.47,63.04,63.25,59600.0,52.4698,52.6191,52.2626,52.4367,59600.0
2008-11-06 15:35:00,63.25,63.35,62.62,62.69,122100.0,52.4367,52.5196,51.9144,51.9724,122100.0
2008-11-06 15:40:00,62.66,63.26,62.6,63.01,106300.0,51.9475,52.445,51.8978,52.2377,106300.0
2008-11-06 15:45:00,63.03,63.4,62.64,62.65,110600.0,52.2543,52.561,51.931,51.9392,110600.0
2008-11-06 15:50:00,62.64,62.81,62.29,62.29,143300.0,51.931,52.0719,51.6408,51.6408,143300.0
2008-11-06 15:55:00,62.31,62.51,62.29,62.47,218800.0,51.6574,51.8232,51.6408,51.79,218800.0
2008-11-07 09:30:00,62.84,63.68,62.8,63.63,43700.0,52.0968,52.7932,52.0636,52.7517,43700.0
2008-11-07 09:35:00,63.63,63.69,63.06,63.2,36000.0,52.7517,52.8014,52.2791,52.3952,36000.0
2008-11-07 09:40:00,63.08,63.14,62.5,62.8,35200.0,52.2957,52.3455,51.8149,52.0636,35200.0
2008-11-07 09:45:00,62.85,63.13,62.61,62.87,25500.0,52.105,52.3372,51.9061,52.1216,25500.0
2008-11-07 09:50:00,62.82,62.83,62.59,62.75,35300.0,52.0802,52.0885,51.8895,52.0221,35300.0
2008-11-07 09:55:00,62.78,63.47,62.74,63.15,73600.0,52.047,52.6191,52.0139,52.3538,73600.0
2008-11-07 10:00:00,63.17,63.97,63.07,63.97,125900.0,52.3703,53.0336,52.2874,53.0336,125900.0
2008-11-07 10:05:00,63.97,64.18,63.9,64.1,65300.0,53.0336,53.2077,52.9755,53.1413,65300.0
2008-11-07 10:10:00,64.12,64.7,63.94,64.7,83100.0,53.1579,53.6388,53.0087,53.6388,83100.0
2008-11-07 10:15:00,64.71,64.93,64.49,64.53,46700.0,53.6471,53.8294,53.4647,53.4978,46700.0
2008-11-07 10:20:00,64.53,64.65,64.29,64.48,42400.0,53.4978,53.5973,53.2989,53.4564,42400.0
2008-11-07 10:25:00,64.53,64.72,64.03,64.14,18300.0,53.4978,53.6554,53.0833,53.1745,18300.0
2008-11-07 10:30:00,64.17,64.27,64.05,64.15,33900.0,53.1994,53.2823,53.0999,53.1828,33900.0
2008-11-07 10:35:00,64.17,64.67,64.09,64.61,20300.0,53.1994,53.6139,53.1331,53.5642,20300.0
2008-11-07 10:40:00,64.59,64.61,64.22,64.44,36600.0,53.5476,53.5642,53.2408,53.4232,36600.0
2008-11-07 10:45:00,64.47,64.76,64.05,64.12,34100.0,53.4481,53.6885,53.0999,53.1579,34100.0
2008-11-07 10:50:00,64.11,64.26,64.03,64.26,31200.0,53.1496,53.274,53.0833,53.274,31200.0
2008-11-07 10:55:00,64.29,64.36,63.91,64.1,16200.0,53.2989,53.3569,52.9838,53.1413,16200.0
2008-11-07 11:00:00,64.1,64.26,63.9,63.92,20200.0,53.1413,53.274,52.9755,52.9921,20200.0
2008-11-07 11:05:00,63.94,64.01,63.6,63.6,15300.0,53.0087,53.0667,52.7268,52.7268,15300.0
2008-11-07 11:10:00,63.6,64.19,63.39,63.48,62100.0,52.7268,53.216,52.5527,52.6273,62100.0
2008-11-07 11:15:00,63.5,63.67,63.45,63.5,47500.0,52.6439,52.7849,52.6025,52.6439,47500.0
2008-11-07 11:20:00,63.5,63.51,63.26,63.4,38800.0,52.6439,52.6522,52.445,52.561,38800.0
2008-11-07 11:25:00,63.38,63.57,63.0,63.19,40600.0,52.5444,52.702,52.2294,52.3869,40600.0
2008-11-07 11:30:00,63.17,63.43,63.1,63.4,19200.0,52.3703,52.5859,52.3123,52.561,19200.0
2008-11-07 11:35:00,63.48,63.7,63.42,63.48,18900.0,52.6273,52.8097,52.5776,52.6273,18900.0
2008-11-07 11:40:00,63.43,63.68,63.37,63.68,18300.0,52.5859,52.7932,52.5361,52.7932,18300.0
2008-11-07 11:45:00,63.71,63.78,63.53,63.59,26700.0,52.818,52.8761,52.6688,52.7185,26700.0
2008-11-07 11:50:00,63.57,63.65,63.29,63.65,22800.0,52.702,52.7683,52.4698,52.7683,22800.0
2008-11-07 11:55:00,63.69,64.05,63.62,64.0,13700.0,52.8014,53.0999,52.7434,53.0584,13700.0
2008-11-07 12:00:00,64.0,64.2,63.87,64.2,21200.0,53.0584,53.2243,52.9507,53.2243,21200.0
2008-11-07 12:05:00,64.18,64.32,63.99,64.0,17800.0,53.2077,53.3237,53.0502,53.0584,17800.0
2008-11-07 12:10:00,64.0,64.07,63.68,63.77,11500.0,53.0584,53.1165,52.7932,52.8678,11500.0
2008-11-07 12:15:00,63.77,63.9,63.73,63.84,21400.0,52.8678,52.9755,52.8346,52.9258,21400.0
2008-11-07 12:20:00,63.81,63.87,63.57,63.76,26200.0,52.9009,52.9507,52.702,52.8595,26200.0
2008-11-07 12:25:00,63.77,63.91,63.6,63.6,42700.0,52.8678,52.9838,52.7268,52.7268,42700.0
2008-11-07 12:30:00,63.66,63.76,63.36,63.51,18700.0,52.7766,52.8595,52.5279,52.6522,18700.0
2008-11-07 12:35:00,63.51,63.68,63.49,63.65,8800.0,52.6522,52.7932,52.6356,52.7683,8800.0
2008-11-07 12:40:00,63.68,63.98,63.65,63.93,35800.0,52.7932,53.0419,52.7683,53.0004,35800.0
2008-11-07 12:45:00,63.97,64.11,63.81,63.81,18000.0,53.0336,53.1496,52.9009,52.9009,18000.0
2008-11-07 12:50:00,63.87,63.94,63.67,63.82,27000.0,52.9507,53.0087,52.7849,52.9092,27000.0
2008-11-07 12:55:00,63.79,64.0,63.77,63.93,16200.0,52.8843,53.0584,52.8678,53.0004,16200.0
2008-11-07 13:00:00,63.87,64.02,63.8,63.86,22500.0,52.9507,53.075,52.8926,52.9424,22500.0
2008-11-07 13:05:00,63.89,63.95,63.74,63.74,10100.0,52.9672,53.017,52.8429,52.8429,10100.0
2008-11-07 13:10:00,63.73,63.81,63.59,63.75,23300.0,52.8346,52.9009,52.7185,52.8512,23300.0
2008-11-07 13:15:00,63.81,63.81,63.58,63.72,12700.0,52.9009,52.9009,52.7102,52.8263,12700.0
2008-11-07 13:20:00,63.76,63.83,63.63,63.83,18300.0,52.8595,52.9175,52.7517,52.9175,18300.0
2008-11-07 13:25:00,63.86,64.06,63.7,64.01,16700.0,52.9424,53.1082,52.8097,53.0667,16700.0
2008-11-07 13:30:00,64.01,64.02,63.82,63.88,15500.0,53.0667,53.075,52.9092,52.959,15500.0
2008-11-07 13:35:00,63.91,63.91,63.63,63.73,15400.0,52.9838,52.9838,52.7517,52.8346,15400.0
2008-11-07 13:40:00,63.69,63.74,63.52,63.53,25000.0,52.8014,52.8429,52.6605,52.6688,25000.0
2008-11-07 13:45:00,63.55,63.77,63.53,63.77,10500.0,52.6854,52.8678,52.6688,52.8678,10500.0
2008-11-07 13:50:00,63.79,63.99,63.65,63.83,29300.0,52.8843,53.0502,52.7683,52.9175,29300.0
2008-11-07 13:55:00,63.79,64.12,63.75,64.09,12400.0,52.8843,53.1579,52.8512,53.1331,12400.0
2008-11-07 14:00:00,64.13,64.14,63.8,63.89,25500.0,53.1662,53.1745,52.8926,52.9672,25500.0
2008-11-07 14:05:00,63.89,63.95,63.74,63.78,15900.0,52.9672,53.017,52.8429,52.8761,15900.0
2008-11-07 14:10:00,63.75,63.93,63.68,63.9,16500.0,52.8512,53.0004,52.7932,52.9755,16500.0
2008-11-07 14:15:00,63.9,64.08,63.9,64.02,6600.0,52.9755,53.1248,52.9755,53.075,6600.0
2008-11-07 14:20:00,64.02,64.14,63.81,63.81,30400.0,53.075,53.1745,52.9009,52.9009,30400.0
2008-11-07 14:25:00,63.81,63.89,63.76,63.89,14100.0,52.9009,52.9672,52.8595,52.9672,14100.0
2008-11-07 14:30:00,63.91,64.09,63.91,64.06,7700.0,52.9838,53.1331,52.9838,53.1082,7700.0
2008-11-07 14:35:00,64.06,64.45,64.05,64.45,18800.0,53.1082,53.4315,53.0999,53.4315,18800.0
2008-11-07 14:40:00,64.42,64.52,64.3,64.36,20800.0,53.4066,53.4895,53.3072,53.3569,20800.0
2008-11-07 14:45:00,64.35,64.64,64.35,64.44,19100.0,53.3486,53.589,53.3486,53.4232,19100.0
2008-11-07 14:50:00,64.44,64.65,64.13,64.17,23800.0,53.4232,53.5973,53.1662,53.1994,23800.0
2008-11-07 14:55:00,64.16,64.16,63.46,63.48,46000.0,53.1911,53.1911,52.6108,52.6273,46000.0
2008-11-07 15:00:00,63.48,63.74,63.33,63.33,27900.0,52.6273,52.8429,52.503,52.503,27900.0
2008-11-07 15:05:00,63.35,63.74,62.99,63.68,38900.0,52.5196,52.8429,52.2211,52.7932,38900.0
2008-11-07 15:10:00,63.74,63.92,63.65,63.68,35200.0,52.8429,52.9921,52.7683,52.7932,35200.0
2008-11-07 15:15:00,63.62,63.88,63.44,63.44,32100.0,52.7434,52.959,52.5942,52.5942,32100.0
2008-11-07 15:20:00,63.4,63.61,63.04,63.25,33200.0,52.561,52.7351,52.2626,52.4367,33200.0
2008-11-07 15:25:00,63.21,63.47,63.13,63.32,37500.0,52.4035,52.6191,52.3372,52.4947,37500.0
2008-11-07 15:30:00,63.35,63.82,63.16,63.65,36200.0,52.5196,52.9092,52.3621,52.7683,36200.0
2008-11-07 15:35:00,63.7,63.82,63.62,63.73,47400.0,52.8097,52.9092,52.7434,52.8346,47400.0
2008-11-07 15:40:00,63.73,64.25,63.73,64.25,56600.0,52.8346,53.2657,52.8346,53.2657,56600.0
2008-11-07 15:45:00,64.24,64.49,64.05,64.21,75500.0,53.2574,53.4647,53.0999,53.2325,75500.0
2008-11-07 15:50:00,64.21,64.33,63.98,64.33,94600.0,53.2325,53.332,53.0419,53.332,94600.0
2008-11-07 15:55:00,64.28,64.53,64.13,64.46,113500.0,53.2906,53.4978,53.1662,53.4398,113500.0
2008-11-10 09:30:00,65.58,67.98,65.51,66.5,81600.0,54.3683,56.358,54.3103,55.131,81600.0
2008-11-10 09:35:00,66.5,66.62,66.25,66.25,68200.0,55.131,55.2305,54.9238,54.9238,68200.0
2008-11-10 09:40:00,66.31,66.76,66.06,66.76,55900.0,54.9735,55.3466,54.7663,55.3466,55900.0
2008-11-10 09:45:00,66.77,67.07,66.48,66.61,105000.0,55.3549,55.6036,55.1145,55.2222,105000.0
2008-11-10 09:50:00,66.6,66.86,66.49,66.83,71100.0,55.2139,55.4295,55.1227,55.4046,71100.0
2008-11-10 09:55:00,66.84,67.17,66.8,67.17,66600.0,55.4129,55.6865,55.3798,55.6865,66600.0
2008-11-10 10:00:00,67.17,67.22,66.97,67.19,42200.0,55.6865,55.7279,55.5207,55.7031,42200.0
2008-11-10 10:05:00,67.2,67.25,66.97,67.0,50900.0,55.7114,55.7528,55.5207,55.5456,50900.0
2008-11-10 10:10:00,67.0,67.11,66.91,66.96,79800.0,55.5456,55.6368,55.4709,55.5124,79800.0
2008-11-10 10:15:00,66.96,67.24,66.94,67.12,49300.0,55.5124,55.7445,55.4958,55.645,49300.0
2008-11-10 10:20:00,67.1,67.3,66.95,67.15,40400.0,55.6285,55.7943,55.5041,55.6699,40400.0
2008-11-10 10:25:00,67.12,67.39,67.11,67.31,102900.0,55.645,55.8689,55.6368,55.8026,102900.0
2008-11-10 10:30:00,67.3,67.42,66.99,67.14,58400.0,55.7943,55.8938,55.5373,55.6616,58400.0
2008-11-10 10:35:00,67.14,67.15,66.72,66.77,35100.0,55.6616,55.6699,55.3134,55.3549,35100.0
2008-11-10 10:40:00,66.75,66.84,66.68,66.8,40300.0,55.3383,55.4129,55.2803,55.3798,40300.0
2008-11-10 10:45:00,66.79,66.81,66.5,66.5,29100.0,55.3715,55.388,55.131,55.131,29100.0
2008-11-10 10:50:00,66.49,66.51,66.26,66.26,31900.0,55.1227,55.1393,54.9321,54.9321,31900.0
2008-11-10 10:55:00,66.25,66.79,66.1,66.74,30300.0,54.9238,55.3715,54.7994,55.33,30300.0
2008-11-10 11:00:00,66.76,66.76,66.32,66.38,27400.0,55.3466,55.3466,54.9818,55.0316,27400.0
2008-11-10 11:05:00,66.35,66.38,66.03,66.11,29000.0,55.0067,55.0316,54.7414,54.8077,29000.0
2008-11-10 11:10:00,66.14,66.15,65.71,65.86,46300.0,54.8326,54.8409,54.4761,54.6005,46300.0
2008-11-10 11:15:00,65.86,65.88,65.75,65.84,41000.0,54.6005,54.617,54.5093,54.5839,41000.0
2008-11-10 11:20:00,65.85,66.46,65.82,66.42,34900.0,54.5922,55.0979,54.5673,55.0647,34900.0
2008-11-10 11:25:00,66.45,66.79,66.45,66.72,29000.0,55.0896,55.3715,55.0896,55.3134,29000.0
2008-11-10 11:30:00,66.73,66.97,66.73,66.87,25200.0,55.3217,55.5207,55.3217,55.4378,25200.0
2008-11-10 11:35:00,66.88,66.95,66.76,66.9,20000.0,55.4461,55.5041,55.3466,55.4627,20000.0
2008-11-10 11:40:00,66.92,67.0,66.76,66.87,18500.0,55.4792,55.5456,55.3466,55.4378,18500.0
2008-11-10 11:45:00,66.8,66.8,66.26,66.33,28400.0,55.3798,55.3798,54.9321,54.9901,28400.0
2008-11-10 11:50:00,66.3,66.44,66.16,66.23,18800.0,54.9652,55.0813,54.8492,54.9072,18800.0
2008-11-10 11:55:00,66.21,66.4,66.18,66.33,22100.0,54.8906,55.0481,54.8657,54.9901,22100.0
2008-11-10 12:00:00,66.38,66.41,66.24,66.4,12000.0,55.0316,55.0564,54.9155,55.0481,12000.0
2008-11-10 12:05:00,66.46,66.56,66.39,66.52,14600.0,55.0979,55.1808,55.0398,55.1476,14600.0
2008-11-10 12:10:00,66.53,66.79,66.5,66.73,15200.0,55.1559,55.3715,55.131,55.3217,15200.0
2008-11-10 12:15:00,66.74,66.89,66.55,66.56,26600.0,55.33,55.4544,55.1725,55.1808,26600.0
2008-11-10 12:20:00,66.58,66.68,66.2,66.26,25800.0,55.1974,55.2803,54.8823,54.9321,25800.0
2008-11-10 12:25:00,66.22,66.37,66.19,66.24,22900.0,54.8989,55.0233,54.874,54.9155,22900.0
2008-11-10 12:30:00,66.2,66.22,66.04,66.08,10900.0,54.8823,54.8989,54.7497,54.7828,10900.0
2008-11-10 12:35:00,66.08,66.08,65.78,65.89,23900.0,54.7828,54.7828,54.5341,54.6253,23900.0
2008-11-10 12:40:00,65.89,66.01,65.81,65.95,26500.0,54.6253,54.7248,54.559,54.6751,26500.0
2008-11-10 12:45:00,65.94,66.23,65.91,66.09,24400.0,54.6668,54.9072,54.6419,54.7911,24400.0
2008-11-10 12:50:00,66.09,66.13,65.81,65.85,22600.0,54.7911,54.8243,54.559,54.5922,22600.0
2008-11-10 12:55:00,65.84,65.92,65.83,65.88,26900.0,54.5839,54.6502,54.5756,54.617,26900.0
2008-11-10 13:00:00,65.87,65.93,65.78,65.82,35900.0,54.6087,54.6585,54.5341,54.5673,35900.0
2008-11-10 13:05:00,65.82,66.11,65.82,66.1,21100.0,54.5673,54.8077,54.5673,54.7994,21100.0
2008-11-10 13:10:00,66.09,66.27,66.02,66.18,22500.0,54.7911,54.9404,54.7331,54.8657,22500.0
2008-11-10 13:15:00,66.18,66.18,65.91,65.98,20600.0,54.8657,54.8657,54.6419,54.6999,20600.0
2008-11-10 13:20:00,65.99,66.04,65.81,65.83,18600.0,54.7082,54.7497,54.559,54.5756,18600.0
2008-11-10 13:25:00,65.84,66.22,65.84,66.2,23500.0,54.5839,54.8989,54.5839,54.8823,23500.0
2008-11-10 13:30:00,66.17,66.25,66.03,66.05,19300.0,54.8575,54.9238,54.7414,54.758,19300.0
2008-11-10 13:35:00,66.06,66.2,66.04,66.12,17500.0,54.7663,54.8823,54.7497,54.816,17500.0
2008-11-10 13:40:00,66.15,66.15,66.0,66.1,18700.0,54.8409,54.8409,54.7165,54.7994,18700.0
2008-11-10 13:45:00,66.08,66.08,65.83,65.92,12400.0,54.7828,54.7828,54.5756,54.6502,12400.0
2008-11-10 13:50:00,65.88,66.23,65.88,66.16,14500.0,54.617,54.9072,54.617,54.8492,14500.0
2008-11-10 13:55:00,66.2,66.55,66.2,66.48,16700.0,54.8823,55.1725,54.8823,55.1145,16700.0
2008-11-10 14:00:00,66.47,66.51,66.23,66.28,12700.0,55.1062,55.1393,54.9072,54.9487,12700.0
2008-11-10 14:05:00,66.3,66.55,66.23,66.52,10100.0,54.9652,55.1725,54.9072,55.1476,10100.0
2008-11-10 14:10:00,66.49,66.51,66.16,66.19,8400.0,55.1227,55.1393,54.8492,54.874,8400.0
2008-11-10 14:15:00,66.14,66.32,65.98,66.06,17200.0,54.8326,54.9818,54.6999,54.7663,17200.0
2008-11-10 14:20:00,66.06,66.13,65.83,65.97,17900.0,54.7663,54.8243,54.5756,54.6916,17900.0
2008-11-10 14:25:00,65.95,66.22,65.85,66.12,24700.0,54.6751,54.8989,54.5922,54.816,24700.0
2008-11-10 14:30:00,66.13,66.18,65.84,65.89,23900.0,54.8243,54.8657,54.5839,54.6253,23900.0
2008-11-10 14:35:00,65.93,66.0,65.85,65.93,18700.0,54.6585,54.7165,54.5922,54.6585,18700.0
2008-11-10 14:40:00,65.96,66.22,65.96,66.2,19500.0,54.6834,54.8989,54.6834,54.8823,19500.0
2008-11-10 14:45:00,66.21,66.3,65.84,65.84,39800.0,54.8906,54.9652,54.5839,54.5839,39800.0
2008-11-10 14:50:00,65.82,65.95,65.67,65.95,19600.0,54.5673,54.6751,54.4429,54.6751,19600.0
2008-11-10 14:55:00,65.97,66.04,65.81,65.94,18400.0,54.6916,54.7497,54.559,54.6668,18400.0
2008-11-10 15:00:00,65.9,65.9,65.4,65.51,32700.0,54.6336,54.6336,54.2191,54.3103,32700.0
2008-11-10 15:05:00,65.57,65.8,65.34,65.47,34400.0,54.36,54.5507,54.1694,54.2771,34400.0
2008-11-10 15:10:00,65.47,65.83,65.38,65.82,29400.0,54.2771,54.5756,54.2025,54.5673,29400.0
2008-11-10 15:15:00,65.82,65.91,65.34,65.48,17200.0,54.5673,54.6419,54.1694,54.2854,17200.0
2008-11-10 15:20:00,65.39,65.45,65.08,65.26,20900.0,54.2108,54.2605,53.9538,54.103,20900.0
2008-11-10 15:25:00,65.21,65.86,65.2,65.63,317500.0,54.0616,54.6005,54.0533,54.4098,317500.0
2008-11-10 15:30:00,65.62,65.93,65.5,65.62,101500.0,54.4015,54.6585,54.302,54.4015,101500.0
2008-11-10 15:35:00,65.68,65.87,65.46,65.65,67400.0,54.4512,54.6087,54.2688,54.4264,67400.0
2008-11-10 15:40:00,65.62,66.0,65.49,65.98,50300.0,54.4015,54.7165,54.2937,54.6999,50300.0
2008-11-10 15:45:00,65.98,65.98,65.56,65.77,56300.0,54.6999,54.6999,54.3517,54.5258,56300.0
2008-11-10 15:50:00,65.75,66.2,65.75,66.04,76700.0,54.5093,54.8823,54.5093,54.7497,76700.0
2008-11-10 15:55:00,66.08,66.3,65.9,66.28,99300.0,54.7828,54.9652,54.6336,54.9487,99300.0
2008-11-11 09:30:00,65.3,65.68,64.57,65.09,33800.0,54.1362,54.4512,53.531,53.9621,33800.0
2008-11-11 09:35:00,65.09,65.56,65.04,65.32,39900.0,53.9621,54.3517,53.9206,54.1528,39900.0
2008-11-11 09:40:00,65.3,65.31,64.8,65.08,44300.0,54.1362,54.1445,53.7217,53.9538,44300.0
2008-11-11 09:45:00,65.08,65.11,64.46,64.46,42900.0,53.9538,53.9787,53.4398,53.4398,42900.0
2008-11-11 09:50:00,64.46,64.77,64.29,64.77,34600.0,53.4398,53.6968,53.2989,53.6968,34600.0
2008-11-11 09:55:00,64.77,64.81,64.15,64.3,32900.0,53.6968,53.73,53.1828,53.3072,32900.0
2008-11-11 10:00:00,64.26,64.68,64.14,64.32,34500.0,53.274,53.6222,53.1745,53.3237,34500.0
2008-11-11 10:05:00,64.34,64.68,64.1,64.62,29800.0,53.3403,53.6222,53.1413,53.5724,29800.0
2008-11-11 10:10:00,64.64,64.8,64.47,64.76,29700.0,53.589,53.7217,53.4481,53.6885,29700.0
2008-11-11 10:15:00,64.74,64.97,64.46,64.97,46200.0,53.6719,53.8626,53.4398,53.8626,46200.0
2008-11-11 10:20:00,64.99,65.27,64.98,65.23,22400.0,53.8792,54.1113,53.8709,54.0782,22400.0
2008-11-11 10:25:00,65.28,65.28,64.92,64.95,16200.0,54.1196,54.1196,53.8212,53.846,16200.0
2008-11-11 10:30:00,64.89,65.2,64.67,65.12,24700.0,53.7963,54.0533,53.6139,53.987,24700.0
2008-11-11 10:35:00,65.12,65.2,64.93,64.94,24800.0,53.987,54.0533,53.8294,53.8377,24800.0
2008-11-11 10:40:00,64.95,65.04,64.76,64.77,21200.0,53.846,53.9206,53.6885,53.6968,21200.0
2008-11-11 10:45:00,64.76,64.79,64.53,64.79,22700.0,53.6885,53.7134,53.4978,53.7134,22700.0
2008-11-11 10:50:00,64.81,65.2,64.79,65.1,28600.0,53.73,54.0533,53.7134,53.9704,28600.0
2008-11-11 10:55:00,65.11,65.18,64.73,64.76,18000.0,53.9787,54.0367,53.6636,53.6885,18000.0
2008-11-11 11:00:00,64.76,64.88,64.59,64.75,25100.0,53.6885,53.788,53.5476,53.6802,25100.0
2008-11-11 11:05:00,64.71,65.0,64.65,65.0,37500.0,53.6471,53.8875,53.5973,53.8875,37500.0
2008-11-11 11:10:00,64.97,65.11,64.93,65.03,33200.0,53.8626,53.9787,53.8294,53.9124,33200.0
2008-11-11 11:15:00,65.03,65.26,65.02,65.09,19800.0,53.9124,54.103,53.9041,53.9621,19800.0
2008-11-11 11:20:00,65.08,65.66,65.08,65.59,35500.0,53.9538,54.4346,53.9538,54.3766,35500.0
2008-11-11 11:25:00,65.62,65.63,65.18,65.23,13600.0,54.4015,54.4098,54.0367,54.0782,13600.0
2008-11-11 11:30:00,65.26,65.4,65.07,65.1,20600.0,54.103,54.2191,53.9455,53.9704,20600.0
2008-11-11 11:35:00,65.07,65.58,65.04,65.58,19500.0,53.9455,54.3683,53.9206,54.3683,19500.0
2008-11-11 11:40:00,65.57,65.75,65.45,65.63,29900.0,54.36,54.5093,54.2605,54.4098,29900.0
2008-11-11 11:45:00,65.63,65.95,65.34,65.35,27400.0,54.4098,54.6751,54.1694,54.1776,27400.0
2008-11-11 11:50:00,65.34,65.35,65.14,65.14,19900.0,54.1694,54.1776,54.0035,54.0035,19900.0
2008-11-11 11:55:00,65.13,65.18,64.95,64.95,17000.0,53.9953,54.0367,53.846,53.846,17000.0
2008-11-11 12:00:00,64.99,65.0,64.88,64.97,7800.0,53.8792,53.8875,53.788,53.8626,7800.0
2008-11-11 12:05:00,64.95,65.05,64.88,64.9,13500.0,53.846,53.9289,53.788,53.8046,13500.0
2008-11-11 12:10:00,64.87,65.02,64.86,65.0,13800.0,53.7797,53.9041,53.7714,53.8875,13800.0
2008-11-11 12:15:00,65.0,65.18,64.96,65.04,18000.0,53.8875,54.0367,53.8543,53.9206,18000.0
2008-11-11 12:20:00,65.07,65.09,64.81,64.81,13100.0,53.9455,53.9621,53.73,53.73,13100.0
2008-11-11 12:25:00,64.82,64.88,64.72,64.83,8800.0,53.7383,53.788,53.6554,53.7465,8800.0
2008-11-11 12:30:00,64.86,64.98,64.86,64.94,6100.0,53.7714,53.8709,53.7714,53.8377,6100.0
2008-11-11 12:35:00,64.93,64.95,64.8,64.8,9100.0,53.8294,53.846,53.7217,53.7217,9100.0
2008-11-11 12:40:00,64.85,64.88,64.71,64.76,11700.0,53.7631,53.788,53.6471,53.6885,11700.0
2008-11-11 12:45:00,64.77,64.86,64.64,64.73,10400.0,53.6968,53.7714,53.589,53.6636,10400.0
2008-11-11 12:50:00,64.77,64.93,64.55,64.92,10400.0,53.6968,53.8294,53.5144,53.8212,10400.0
2008-11-11 12:55:00,64.89,64.99,64.87,64.98,14000.0,53.7963,53.8792,53.7797,53.8709,14000.0
2008-11-11 13:00:00,65.0,65.13,64.9,64.97,13000.0,53.8875,53.9953,53.8046,53.8626,13000.0
2008-11-11 13:05:00,64.97,65.23,64.83,65.13,58600.0,53.8626,54.0782,53.7465,53.9953,58600.0
2008-11-11 13:10:00,65.18,65.43,65.14,65.25,83500.0,54.0367,54.244,54.0035,54.0947,83500.0
2008-11-11 13:15:00,65.24,65.3,65.18,65.29,8000.0,54.0865,54.1362,54.0367,54.1279,8000.0
2008-11-11 13:20:00,65.29,65.35,65.16,65.18,13600.0,54.1279,54.1776,54.0201,54.0367,13600.0
2008-11-11 13:25:00,65.18,65.31,65.15,65.27,13800.0,54.0367,54.1445,54.0118,54.1113,13800.0
2008-11-11 13:30:00,65.27,65.42,65.08,65.19,26900.0,54.1113,54.2357,53.9538,54.045,26900.0
2008-11-11 13:35:00,65.19,65.2,65.05,65.12,26500.0,54.045,54.0533,53.9289,53.987,26500.0
2008-11-11 13:40:00,65.14,65.49,65.06,65.32,20400.0,54.0035,54.2937,53.9372,54.1528,20400.0
2008-11-11 13:45:00,65.32,65.66,65.31,65.49,14900.0,54.1528,54.4346,54.1445,54.2937,14900.0
2008-11-11 13:50:00,65.48,66.22,65.47,66.22,45200.0,54.2854,54.8989,54.2771,54.8989,45200.0
2008-11-11 13:55:00,66.23,66.61,66.12,66.54,50100.0,54.9072,55.2222,54.816,55.1642,50100.0
2008-11-11 14:00:00,66.55,67.08,66.48,66.74,61100.0,55.1725,55.6119,55.1145,55.33,61100.0
2008-11-11 14:05:00,66.7,66.82,66.39,66.62,60800.0,55.2968,55.3963,55.0398,55.2305,60800.0
2008-11-11 14:10:00,66.62,66.87,66.57,66.7,44400.0,55.2305,55.4378,55.1891,55.2968,44400.0
2008-11-11 14:15:00,66.71,67.13,66.65,67.13,61600.0,55.3051,55.6533,55.2554,55.6533,61600.0
2008-11-11 14:20:00,67.13,67.27,66.89,66.97,122700.0,55.6533,55.7694,55.4544,55.5207,122700.0
2008-11-11 14:25:00,66.97,67.41,66.97,67.36,111200.0,55.5207,55.8855,55.5207,55.844,111200.0
2008-11-11 14:30:00,67.35,67.51,67.15,67.31,71500.0,55.8357,55.9684,55.6699,55.8026,71500.0
2008-11-11 14:35:00,67.3,67.44,66.74,66.78,107500.0,55.7943,55.9103,55.33,55.3632,107500.0
2008-11-11 14:40:00,66.81,66.97,66.71,66.8,33200.0,55.388,55.5207,55.3051,55.3798,33200.0
2008-11-11 14:45:00,66.81,66.96,66.66,66.79,42200.0,55.388,55.5124,55.2637,55.3715,42200.0
2008-11-11 14:50:00,66.75,66.77,66.1,66.28,38900.0,55.3383,55.3549,54.7994,54.9487,38900.0
2008-11-11 14:55:00,66.29,66.62,66.23,66.27,46500.0,54.9569,55.2305,54.9072,54.9404,46500.0
2008-11-11 15:00:00,66.25,66.41,66.02,66.41,39800.0,54.9238,55.0564,54.7331,55.0564,39800.0
2008-11-11 15:05:00,66.46,66.95,66.32,66.33,58100.0,55.0979,55.5041,54.9818,54.9901,58100.0
2008-11-11 15:10:00,66.33,66.66,66.19,66.63,72000.0,54.9901,55.2637,54.874,55.2388,72000.0
2008-11-11 15:15:00,66.63,66.91,66.26,66.9,66500.0,55.2388,55.4709,54.9321,55.4627,66500.0
2008-11-11 15:20:00,66.91,67.08,66.55,66.94,51600.0,55.4709,55.6119,55.1725,55.4958,51600.0
2008-11-11 15:25:00,66.93,67.01,66.54,66.66,45400.0,55.4875,55.5538,55.1642,55.2637,45400.0
2008-11-11 15:30:00,66.64,66.67,65.98,66.04,42000.0,55.2471,55.272,54.6999,54.7497,42000.0
2008-11-11 15:35:00,66.01,66.18,65.91,66.0,74500.0,54.7248,54.8657,54.6419,54.7165,74500.0
2008-11-11 15:40:00,66.0,66.38,66.0,66.33,70700.0,54.7165,55.0316,54.7165,54.9901,70700.0
2008-11-11 15:45:00,66.3,66.64,66.01,66.64,70700.0,54.9652,55.2471,54.7248,55.2471,70700.0
2008-11-11 15:50:00,66.63,66.76,66.36,66.47,106500.0,55.2388,55.3466,55.015,55.1062,106500.0
2008-11-11 15:55:00,66.47,66.77,66.47,66.63,122400.0,55.1062,55.3549,55.1062,55.2388,122400.0
2008-11-12 09:30:00,65.47,65.65,64.5,65.17,53000.0,54.2771,54.4264,53.473,54.0284,53000.0
2008-11-12 09:35:00,65.17,65.5,64.88,65.01,44000.0,54.0284,54.302,53.788,53.8958,44000.0
2008-11-12 09:40:00,65.02,65.42,64.83,65.42,43900.0,53.9041,54.2357,53.7465,54.2357,43900.0
2008-11-12 09:45:00,65.49,65.5,65.01,65.3,19900.0,54.2937,54.302,53.8958,54.1362,19900.0
2008-11-12 09:50:00,65.34,65.76,65.21,65.35,27300.0,54.1694,54.5176,54.0616,54.1776,27300.0
2008-11-12 09:55:00,65.35,65.55,65.04,65.12,19600.0,54.1776,54.3435,53.9206,53.987,19600.0
2008-11-12 10:00:00,65.11,65.5,65.03,65.28,24900.0,53.9787,54.302,53.9124,54.1196,24900.0
2008-11-12 10:05:00,65.34,65.46,64.89,65.05,18800.0,54.1694,54.2688,53.7963,53.9289,18800.0
2008-11-12 10:10:00,65.08,65.66,65.06,65.51,23800.0,53.9538,54.4346,53.9372,54.3103,23800.0
2008-11-12 10:15:00,65.6,65.67,64.84,65.08,36800.0,54.3849,54.4429,53.7548,53.9538,36800.0
2008-11-12 10:20:00,65.14,65.21,64.91,65.18,28300.0,54.0035,54.0616,53.8129,54.0367,28300.0
2008-11-12 10:25:00,65.18,65.46,65.06,65.16,39800.0,54.0367,54.2688,53.9372,54.0201,39800.0
2008-11-12 10:30:00,65.13,65.29,64.61,64.87,57900.0,53.9953,54.1279,53.5642,53.7797,57900.0
2008-11-12 10:35:00,64.87,64.96,64.63,64.76,49100.0,53.7797,53.8543,53.5807,53.6885,49100.0
2008-11-12 10:40:00,64.75,64.86,64.47,64.66,44500.0,53.6802,53.7714,53.4481,53.6056,44500.0
2008-11-12 10:45:00,64.75,65.4,64.68,64.85,35900.0,53.6802,54.2191,53.6222,53.7631,35900.0
2008-11-12 10:50:00,64.87,65.3,64.87,65.0,25200.0,53.7797,54.1362,53.7797,53.8875,25200.0
2008-11-12 10:55:00,65.0,65.36,65.0,65.33,38500.0,53.8875,54.1859,53.8875,54.1611,38500.0
2008-11-12 11:00:00,65.34,65.41,64.98,65.14,47900.0,54.1694,54.2274,53.8709,54.0035,47900.0
2008-11-12 11:05:00,65.09,65.12,64.98,65.03,33800.0,53.9621,53.987,53.8709,53.9124,33800.0
2008-11-12 11:10:00,65.09,65.14,64.85,65.02,71000.0,53.9621,54.0035,53.7631,53.9041,71000.0
2008-11-12 11:15:00,65.06,65.35,65.06,65.15,40200.0,53.9372,54.1776,53.9372,54.0118,40200.0
2008-11-12 11:20:00,65.11,65.42,65.04,65.4,16800.0,53.9787,54.2357,53.9206,54.2191,16800.0
2008-11-12 11:25:00,65.4,65.46,65.01,65.1,20900.0,54.2191,54.2688,53.8958,53.9704,20900.0
2008-11-12 11:30:00,65.14,65.24,64.93,64.99,38300.0,54.0035,54.0865,53.8294,53.8792,38300.0
2008-11-12 11:35:00,64.95,64.95,64.51,64.55,23100.0,53.846,53.846,53.4813,53.5144,23100.0
2008-11-12 11:40:00,64.52,64.55,64.25,64.25,15100.0,53.4895,53.5144,53.2657,53.2657,15100.0
2008-11-12 11:45:00,64.24,64.28,63.91,64.21,35300.0,53.2574,53.2906,52.9838,53.2325,35300.0
2008-11-12 11:50:00,64.21,64.3,64.04,64.24,21700.0,53.2325,53.3072,53.0916,53.2574,21700.0
2008-11-12 11:55:00,64.22,64.59,64.2,64.35,22300.0,53.2408,53.5476,53.2243,53.3486,22300.0
2008-11-12 12:00:00,64.36,64.59,64.34,64.48,18000.0,53.3569,53.5476,53.3403,53.4564,18000.0
2008-11-12 12:05:00,64.51,64.51,64.01,64.03,193700.0,53.4813,53.4813,53.0667,53.0833,193700.0
2008-11-12 12:10:00,64.03,64.21,63.84,64.06,135400.0,53.0833,53.2325,52.9258,53.1082,135400.0
2008-11-12 12:15:00,64.06,64.37,63.86,64.24,44200.0,53.1082,53.3652,52.9424,53.2574,44200.0
2008-11-12 12:20:00,64.25,64.84,64.24,64.8,24300.0,53.2657,53.7548,53.2574,53.7217,24300.0
2008-11-12 12:25:00,64.82,65.15,64.74,65.03,55500.0,53.7383,54.0118,53.6719,53.9124,55500.0
2008-11-12 12:30:00,65.04,65.25,65.01,65.03,16700.0,53.9206,54.0947,53.8958,53.9124,16700.0
2008-11-12 12:35:00,65.0,65.41,64.91,65.32,28800.0,53.8875,54.2274,53.8129,54.1528,28800.0
2008-11-12 12:40:00,65.3,65.35,64.93,64.94,17000.0,54.1362,54.1776,53.8294,53.8377,17000.0
2008-11-12 12:45:00,64.95,65.07,64.73,64.86,11800.0,53.846,53.9455,53.6636,53.7714,11800.0
2008-11-12 12:50:00,64.86,64.99,64.8,64.88,15600.0,53.7714,53.8792,53.7217,53.788,15600.0
2008-11-12 12:55:00,64.89,65.16,64.86,65.16,12500.0,53.7963,54.0201,53.7714,54.0201,12500.0
2008-11-12 13:00:00,65.16,65.23,65.0,65.0,27800.0,54.0201,54.0782,53.8875,53.8875,27800.0
2008-11-12 13:05:00,64.99,65.16,64.97,64.99,22700.0,53.8792,54.0201,53.8626,53.8792,22700.0
2008-11-12 13:10:00,65.02,65.18,64.75,64.76,21700.0,53.9041,54.0367,53.6802,53.6885,21700.0
2008-11-12 13:15:00,64.73,64.77,64.59,64.71,19400.0,53.6636,53.6968,53.5476,53.6471,19400.0
2008-11-12 13:20:00,64.74,64.8,64.59,64.79,13700.0,53.6719,53.7217,53.5476,53.7134,13700.0
2008-11-12 13:25:00,64.8,64.84,64.75,64.77,13100.0,53.7217,53.7548,53.6802,53.6968,13100.0
2008-11-12 13:30:00,64.75,64.76,64.4,64.45,15000.0,53.6802,53.6885,53.3901,53.4315,15000.0
2008-11-12 13:35:00,64.41,64.65,64.21,64.42,29400.0,53.3983,53.5973,53.2325,53.4066,29400.0
2008-11-12 13:40:00,64.4,64.75,64.4,64.73,18400.0,53.3901,53.6802,53.3901,53.6636,18400.0
2008-11-12 13:45:00,64.73,64.75,64.64,64.73,23900.0,53.6636,53.6802,53.589,53.6636,23900.0
2008-11-12 13:50:00,64.77,64.77,64.16,64.16,16500.0,53.6968,53.6968,53.1911,53.1911,16500.0
2008-11-12 13:55:00,64.12,64.24,63.97,64.21,31000.0,53.1579,53.2574,53.0336,53.2325,31000.0
2008-11-12 14:00:00,64.2,64.25,63.83,63.95,33700.0,53.2243,53.2657,52.9175,53.017,33700.0
2008-11-12 14:05:00,63.95,63.97,63.79,63.8,23000.0,53.017,53.0336,52.8843,52.8926,23000.0
2008-11-12 14:10:00,63.81,64.05,63.69,63.75,34600.0,52.9009,53.0999,52.8014,52.8512,34600.0
2008-11-12 14:15:00,63.79,64.3,63.78,64.16,37500.0,52.8843,53.3072,52.8761,53.1911,37500.0
2008-11-12 14:20:00,64.14,64.31,64.09,64.25,28700.0,53.1745,53.3154,53.1331,53.2657,28700.0
2008-11-12 14:25:00,64.26,64.4,64.1,64.1,17100.0,53.274,53.3901,53.1413,53.1413,17100.0
2008-11-12 14:30:00,64.18,64.33,63.95,64.14,42700.0,53.2077,53.332,53.017,53.1745,42700.0
2008-11-12 14:35:00,64.1,64.3,63.78,63.81,31100.0,53.1413,53.3072,52.8761,52.9009,31100.0
2008-11-12 14:40:00,63.83,63.89,63.62,63.82,56600.0,52.9175,52.9672,52.7434,52.9092,56600.0
2008-11-12 14:45:00,63.84,64.21,63.67,63.67,34800.0,52.9258,53.2325,52.7849,52.7849,34800.0
2008-11-12 14:50:00,63.67,63.79,63.6,63.7,34500.0,52.7849,52.8843,52.7268,52.8097,34500.0
2008-11-12 14:55:00,63.69,63.74,63.57,63.57,25600.0,52.8014,52.8429,52.702,52.702,25600.0
2008-11-12 15:00:00,63.55,63.65,63.24,63.41,43000.0,52.6854,52.7683,52.4284,52.5693,43000.0
2008-11-12 15:05:00,63.46,63.48,63.11,63.11,46100.0,52.6108,52.6273,52.3206,52.3206,46100.0
2008-11-12 15:10:00,63.13,63.28,63.0,63.13,40100.0,52.3372,52.4615,52.2294,52.3372,40100.0
2008-11-12 15:15:00,63.11,63.21,62.81,63.14,52200.0,52.3206,52.4035,52.0719,52.3455,52200.0
2008-11-12 15:20:00,63.13,63.16,62.64,62.67,30600.0,52.3372,52.3621,51.931,51.9558,30600.0
2008-11-12 15:25:00,62.69,62.86,62.56,62.84,27000.0,51.9724,52.1133,51.8646,52.0968,27000.0
2008-11-12 15:30:00,62.8,63.32,62.78,63.08,56400.0,52.0636,52.4947,52.047,52.2957,56400.0
2008-11-12 15:35:00,63.11,63.28,62.94,62.99,44000.0,52.3206,52.4615,52.1797,52.2211,44000.0
2008-11-12 15:40:00,62.99,63.7,62.81,63.68,68400.0,52.2211,52.8097,52.0719,52.7932,68400.0
2008-11-12 15:45:00,63.7,63.78,63.42,63.45,89500.0,52.8097,52.8761,52.5776,52.6025,89500.0
2008-11-12 15:50:00,63.47,63.57,63.21,63.39,84400.0,52.6191,52.702,52.4035,52.5527,84400.0
2008-11-12 15:55:00,63.39,63.44,63.13,63.3,142800.0,52.5527,52.5942,52.3372,52.4781,142800.0
2008-11-13 09:30:00,63.7,64.43,63.15,64.19,32300.0,52.8097,53.4149,52.3538,53.216,32300.0
2008-11-13 09:35:00,64.19,64.25,63.52,63.74,42000.0,53.216,53.2657,52.6605,52.8429,42000.0
2008-11-13 09:40:00,63.74,63.88,63.41,63.6,37300.0,52.8429,52.959,52.5693,52.7268,37300.0
2008-11-13 09:45:00,63.66,63.81,63.46,63.69,24600.0,52.7766,52.9009,52.6108,52.8014,24600.0
2008-11-13 09:50:00,63.68,63.94,63.27,63.33,29100.0,52.7932,53.0087,52.4532,52.503,29100.0
2008-11-13 09:55:00,63.37,63.59,63.01,63.22,28400.0,52.5361,52.7185,52.2377,52.4118,28400.0
2008-11-13 10:00:00,63.19,63.93,63.14,63.86,32000.0,52.3869,53.0004,52.3455,52.9424,32000.0
2008-11-13 10:05:00,63.91,63.94,63.37,63.49,21900.0,52.9838,53.0087,52.5361,52.6356,21900.0
2008-11-13 10:10:00,63.5,64.04,63.37,63.87,31700.0,52.6439,53.0916,52.5361,52.9507,31700.0
2008-11-13 10:15:00,63.83,64.77,63.83,64.53,47000.0,52.9175,53.6968,52.9175,53.4978,47000.0
2008-11-13 10:20:00,64.57,64.95,64.49,64.49,40500.0,53.531,53.846,53.4647,53.4647,40500.0
2008-11-13 10:25:00,64.47,64.7,64.38,64.58,38500.0,53.4481,53.6388,53.3735,53.5393,38500.0
2008-11-13 10:30:00,64.63,64.7,64.2,64.25,33500.0,53.5807,53.6388,53.2243,53.2657,33500.0
2008-11-13 10:35:00,64.23,64.23,63.86,63.99,13500.0,53.2491,53.2491,52.9424,53.0502,13500.0
2008-11-13 10:40:00,64.05,64.11,63.61,63.61,15900.0,53.0999,53.1496,52.7351,52.7351,15900.0
2008-11-13 10:45:00,63.59,63.59,63.06,63.11,23500.0,52.7185,52.7185,52.2791,52.3206,23500.0
2008-11-13 10:50:00,63.15,63.66,63.12,63.65,26000.0,52.3538,52.7766,52.3289,52.7683,26000.0
2008-11-13 10:55:00,63.68,63.71,63.34,63.52,17100.0,52.7932,52.818,52.5113,52.6605,17100.0
2008-11-13 11:00:00,63.52,63.99,63.47,63.91,16900.0,52.6605,53.0502,52.6191,52.9838,16900.0
2008-11-13 11:05:00,63.88,63.88,63.03,63.06,23000.0,52.959,52.959,52.2543,52.2791,23000.0
2008-11-13 11:10:00,63.08,63.46,63.01,63.38,31500.0,52.2957,52.6108,52.2377,52.5444,31500.0
2008-11-13 11:15:00,63.38,63.38,63.11,63.21,17700.0,52.5444,52.5444,52.3206,52.4035,17700.0
2008-11-13 11:20:00,63.24,63.29,63.05,63.25,25500.0,52.4284,52.4698,52.2709,52.4367,25500.0
2008-11-13 11:25:00,63.26,63.53,63.25,63.37,43500.0,52.445,52.6688,52.4367,52.5361,43500.0
2008-11-13 11:30:00,63.42,63.54,63.16,63.16,47300.0,52.5776,52.6771,52.3621,52.3621,47300.0
2008-11-13 11:35:00,63.19,63.26,62.76,62.8,37400.0,52.3869,52.445,52.0304,52.0636,37400.0
2008-11-13 11:40:00,62.81,63.22,62.67,62.9,24300.0,52.0719,52.4118,51.9558,52.1465,24300.0
2008-11-13 11:45:00,63.0,63.42,62.84,63.24,17600.0,52.2294,52.5776,52.0968,52.4284,17600.0
2008-11-13 11:50:00,63.24,63.54,62.93,62.95,17400.0,52.4284,52.6771,52.1714,52.188,17400.0
2008-11-13 11:55:00,63.0,63.11,62.83,62.97,24700.0,52.2294,52.3206,52.0885,52.2045,24700.0
2008-11-13 12:00:00,62.96,63.12,62.67,62.79,17600.0,52.1962,52.3289,51.9558,52.0553,17600.0
2008-11-13 12:05:00,62.8,63.08,62.74,63.05,14600.0,52.0636,52.2957,52.0139,52.2709,14600.0
2008-11-13 12:10:00,62.97,63.02,62.12,62.22,56600.0,52.2045,52.246,51.4999,51.5828,56600.0
2008-11-13 12:15:00,62.18,62.52,61.95,62.52,40800.0,51.5496,51.8315,51.3589,51.8315,40800.0
2008-11-13 12:20:00,62.49,62.74,62.4,62.65,32200.0,51.8066,52.0139,51.732,51.9392,32200.0
2008-11-13 12:25:00,62.67,62.67,62.2,62.38,47100.0,51.9558,51.9558,51.5662,51.7154,47100.0
2008-11-13 12:30:00,62.28,62.42,62.19,62.37,13800.0,51.6325,51.7486,51.5579,51.7071,13800.0
2008-11-13 12:35:00,62.43,62.59,62.37,62.59,8300.0,51.7569,51.8895,51.7071,51.8895,8300.0
2008-11-13 12:40:00,62.59,62.69,62.41,62.41,11300.0,51.8895,51.9724,51.7403,51.7403,11300.0
2008-11-13 12:45:00,62.46,62.6,62.0,62.01,19800.0,51.7817,51.8978,51.4004,51.4087,19800.0
2008-11-13 12:50:00,62.01,62.05,61.41,61.67,55700.0,51.4087,51.4418,50.9112,51.1268,55700.0
2008-11-13 12:55:00,61.67,61.79,60.69,60.69,57000.0,51.1268,51.2263,50.3143,50.3143,57000.0
2008-11-13 13:00:00,60.68,61.26,60.63,61.13,49300.0,50.306,50.7869,50.2646,50.6791,49300.0
2008-11-13 13:05:00,61.19,61.61,60.9,61.61,35800.0,50.7288,51.077,50.4884,51.077,35800.0
2008-11-13 13:10:00,61.56,61.79,61.38,61.57,18000.0,51.0356,51.2263,50.8864,51.0439,18000.0
2008-11-13 13:15:00,61.56,62.49,61.55,62.27,26800.0,51.0356,51.8066,51.0273,51.6242,26800.0
2008-11-13 13:20:00,62.24,62.3,61.82,61.94,20800.0,51.5993,51.6491,51.2511,51.3506,20800.0
2008-11-13 13:25:00,61.94,62.4,61.82,62.4,16600.0,51.3506,51.732,51.2511,51.732,16600.0
2008-11-13 13:30:00,62.44,62.88,62.22,62.44,44300.0,51.7651,52.1299,51.5828,51.7651,44300.0
2008-11-13 13:35:00,62.42,63.32,62.42,63.1,72200.0,51.7486,52.4947,51.7486,52.3123,72200.0
2008-11-13 13:40:00,63.0,63.55,63.0,63.5,63300.0,52.2294,52.6854,52.2294,52.6439,63300.0
2008-11-13 13:45:00,63.5,63.87,62.64,62.9,43500.0,52.6439,52.9507,51.931,52.1465,43500.0
2008-11-13 13:50:00,62.88,63.94,62.75,63.64,47600.0,52.1299,53.0087,52.0221,52.76,47600.0
2008-11-13 13:55:00,63.63,63.63,62.63,62.79,42600.0,52.7517,52.7517,51.9227,52.0553,42600.0
2008-11-13 14:00:00,62.79,63.09,62.62,62.87,50700.0,52.0553,52.304,51.9144,52.1216,50700.0
2008-11-13 14:05:00,62.83,63.27,62.62,63.06,68800.0,52.0885,52.4532,51.9144,52.2791,68800.0
2008-11-13 14:10:00,63.06,63.45,63.06,63.32,50200.0,52.2791,52.6025,52.2791,52.4947,50200.0
2008-11-13 14:15:00,63.27,63.76,63.05,63.05,39500.0,52.4532,52.8595,52.2709,52.2709,39500.0
2008-11-13 14:20:00,63.03,63.83,63.03,63.67,49500.0,52.2543,52.9175,52.2543,52.7849,49500.0
2008-11-13 14:25:00,63.58,64.55,63.44,64.32,72900.0,52.7102,53.5144,52.5942,53.3237,72900.0
2008-11-13 14:30:00,64.32,64.55,63.63,63.63,65100.0,53.3237,53.5144,52.7517,52.7517,65100.0
2008-11-13 14:35:00,63.67,64.55,63.57,64.55,92800.0,52.7849,53.5144,52.702,53.5144,92800.0
2008-11-13 14:40:00,64.55,64.88,64.46,64.67,90500.0,53.5144,53.788,53.4398,53.6139,90500.0
2008-11-13 14:45:00,64.66,65.2,64.55,64.82,87500.0,53.6056,54.0533,53.5144,53.7383,87500.0
2008-11-13 14:50:00,64.84,65.2,64.79,64.81,69300.0,53.7548,54.0533,53.7134,53.73,69300.0
2008-11-13 14:55:00,64.83,64.89,64.58,64.64,52900.0,53.7465,53.7963,53.5393,53.589,52900.0
2008-11-13 15:00:00,64.58,64.76,64.05,64.12,49300.0,53.5393,53.6885,53.0999,53.1579,49300.0
2008-11-13 15:05:00,64.07,64.25,63.38,63.52,54300.0,53.1165,53.2657,52.5444,52.6605,54300.0
2008-11-13 15:10:00,63.54,64.63,63.53,64.32,93300.0,52.6771,53.5807,52.6688,53.3237,93300.0
2008-11-13 15:15:00,64.25,64.83,64.13,64.54,72300.0,53.2657,53.7465,53.1662,53.5061,72300.0
2008-11-13 15:20:00,64.54,65.34,64.4,65.33,90700.0,53.5061,54.1694,53.3901,54.1611,90700.0
2008-11-13 15:25:00,65.32,65.75,65.18,65.75,110700.0,54.1528,54.5093,54.0367,54.5093,110700.0
2008-11-13 15:30:00,65.73,66.52,65.52,66.33,146300.0,54.4927,55.1476,54.3186,54.9901,146300.0
2008-11-13 15:35:00,66.32,66.42,66.08,66.29,115100.0,54.9818,55.0647,54.7828,54.9569,115100.0
2008-11-13 15:40:00,66.29,66.96,66.26,66.95,158200.0,54.9569,55.5124,54.9321,55.5041,158200.0
2008-11-13 15:45:00,66.94,67.14,66.8,66.94,193400.0,55.4958,55.6616,55.3798,55.4958,193400.0
2008-11-13 15:50:00,66.94,67.26,66.85,67.01,268900.0,55.4958,55.7611,55.4212,55.5538,268900.0
2008-11-13 15:55:00,67.01,67.13,66.87,67.03,457100.0,55.5538,55.6533,55.4378,55.5704,457100.0
2008-11-14 09:30:00,65.83,66.25,64.63,65.91,35800.0,54.5756,54.9238,53.5807,54.6419,35800.0
2008-11-14 09:35:00,65.89,65.97,64.87,65.07,78200.0,54.6253,54.6916,53.7797,53.9455,78200.0
2008-11-14 09:40:00,65.07,65.78,64.72,65.78,40300.0,53.9455,54.5341,53.6554,54.5341,40300.0
2008-11-14 09:45:00,65.85,65.99,65.66,65.99,53100.0,54.5922,54.7082,54.4346,54.7082,53100.0
2008-11-14 09:50:00,65.93,66.36,65.91,66.22,37600.0,54.6585,55.015,54.6419,54.8989,37600.0
2008-11-14 09:55:00,66.27,67.0,66.26,66.47,47500.0,54.9404,55.5456,54.9321,55.1062,47500.0
2008-11-14 10:00:00,66.47,66.47,65.79,65.79,22400.0,55.1062,55.1062,54.5424,54.5424,22400.0
2008-11-14 10:05:00,65.83,65.84,65.34,65.37,17300.0,54.5756,54.5839,54.1694,54.1942,17300.0
2008-11-14 10:10:00,65.33,65.38,64.98,65.17,15300.0,54.1611,54.2025,53.8709,54.0284,15300.0
2008-11-14 10:15:00,65.12,65.3,64.69,64.9,30700.0,53.987,54.1362,53.6305,53.8046,30700.0
2008-11-14 10:20:00,64.75,65.04,64.66,64.88,49800.0,53.6802,53.9206,53.6056,53.788,49800.0
2008-11-14 10:25:00,64.82,65.35,64.82,65.34,17500.0,53.7383,54.1776,53.7383,54.1694,17500.0
2008-11-14 10:30:00,65.34,65.36,64.95,65.11,29100.0,54.1694,54.1859,53.846,53.9787,29100.0
2008-11-14 10:35:00,65.11,65.41,64.78,64.8,30700.0,53.9787,54.2274,53.7051,53.7217,30700.0
2008-11-14 10:40:00,64.8,64.96,64.7,64.92,32200.0,53.7217,53.8543,53.6388,53.8212,32200.0
2008-11-14 10:45:00,64.87,65.19,64.57,65.19,23400.0,53.7797,54.045,53.531,54.045,23400.0
2008-11-14 10:50:00,65.19,65.34,65.19,65.27,28400.0,54.045,54.1694,54.045,54.1113,28400.0
2008-11-14 10:55:00,65.28,65.35,65.04,65.04,17000.0,54.1196,54.1776,53.9206,53.9206,17000.0
2008-11-14 11:00:00,65.0,65.09,64.5,64.68,18100.0,53.8875,53.9621,53.473,53.6222,18100.0
2008-11-14 11:05:00,64.67,64.9,64.5,64.71,18600.0,53.6139,53.8046,53.473,53.6471,18600.0
2008-11-14 11:10:00,64.66,65.12,64.58,65.12,20500.0,53.6056,53.987,53.5393,53.987,20500.0
2008-11-14 11:15:00,65.11,65.27,65.05,65.14,16300.0,53.9787,54.1113,53.9289,54.0035,16300.0
2008-11-14 11:20:00,65.14,65.21,64.98,65.04,29000.0,54.0035,54.0616,53.8709,53.9206,29000.0
2008-11-14 11:25:00,65.06,65.16,64.65,64.66,27100.0,53.9372,54.0201,53.5973,53.6056,27100.0
2008-11-14 11:30:00,64.6,64.6,64.26,64.4,22700.0,53.5559,53.5559,53.274,53.3901,22700.0
2008-11-14 11:35:00,64.38,64.38,64.0,64.13,24600.0,53.3735,53.3735,53.0584,53.1662,24600.0
2008-11-14 11:40:00,64.15,64.23,63.9,64.11,14300.0,53.1828,53.2491,52.9755,53.1496,14300.0
2008-11-14 11:45:00,64.12,64.66,64.09,64.65,24800.0,53.1579,53.6056,53.1331,53.5973,24800.0
2008-11-14 11:50:00,64.69,64.84,64.59,64.59,19300.0,53.6305,53.7548,53.5476,53.5476,19300.0
2008-11-14 11:55:00,64.57,64.59,64.15,64.31,13200.0,53.531,53.5476,53.1828,53.3154,13200.0
2008-11-14 12:00:00,64.24,64.24,63.98,63.99,29600.0,53.2574,53.2574,53.0419,53.0502,29600.0
2008-11-14 12:05:00,64.04,64.07,63.71,63.78,26200.0,53.0916,53.1165,52.818,52.8761,26200.0
2008-11-14 12:10:00,63.94,64.12,63.73,64.08,27900.0,53.0087,53.1579,52.8346,53.1248,27900.0
2008-11-14 12:15:00,64.11,64.13,63.5,63.63,18800.0,53.1496,53.1662,52.6439,52.7517,18800.0
2008-11-14 12:20:00,63.61,63.98,63.59,63.69,35700.0,52.7351,53.0419,52.7185,52.8014,35700.0
2008-11-14 12:25:00,63.74,63.99,63.64,63.93,13800.0,52.8429,53.0502,52.76,53.0004,13800.0
2008-11-14 12:30:00,63.93,64.0,63.85,63.9,23800.0,53.0004,53.0584,52.9341,52.9755,23800.0
2008-11-14 12:35:00,63.97,64.74,63.93,64.74,20700.0,53.0336,53.6719,53.0004,53.6719,20700.0
2008-11-14 12:40:00,64.74,64.75,64.59,64.75,7000.0,53.6719,53.6802,53.5476,53.6802,7000.0
2008-11-14 12:45:00,64.76,64.92,64.31,64.31,13800.0,53.6885,53.8212,53.3154,53.3154,13800.0
2008-11-14 12:50:00,64.31,64.65,64.31,64.43,9000.0,53.3154,53.5973,53.3154,53.4149,9000.0
2008-11-14 12:55:00,64.48,64.86,64.43,64.43,14700.0,53.4564,53.7714,53.4149,53.4149,14700.0
2008-11-14 13:00:00,64.41,64.41,64.09,64.17,27700.0,53.3983,53.3983,53.1331,53.1994,27700.0
2008-11-14 13:05:00,64.13,64.48,64.13,64.44,12000.0,53.1662,53.4564,53.1662,53.4232,12000.0
2008-11-14 13:10:00,64.39,64.47,63.98,63.99,13900.0,53.3818,53.4481,53.0419,53.0502,13900.0
2008-11-14 13:15:00,63.94,64.32,63.83,64.32,9900.0,53.0087,53.3237,52.9175,53.3237,9900.0
2008-11-14 13:20:00,64.34,64.46,64.08,64.46,18900.0,53.3403,53.4398,53.1248,53.4398,18900.0
2008-11-14 13:25:00,64.51,64.95,64.49,64.94,16800.0,53.4813,53.846,53.4647,53.8377,16800.0
2008-11-14 13:30:00,64.98,65.56,64.95,65.1,46900.0,53.8709,54.3517,53.846,53.9704,46900.0
2008-11-14 13:35:00,65.07,65.11,64.66,65.04,10400.0,53.9455,53.9787,53.6056,53.9206,10400.0
2008-11-14 13:40:00,65.0,65.36,64.87,64.87,20500.0,53.8875,54.1859,53.7797,53.7797,20500.0
2008-11-14 13:45:00,64.89,64.93,64.49,64.93,16200.0,53.7963,53.8294,53.4647,53.8294,16200.0
2008-11-14 13:50:00,64.94,65.46,64.94,65.04,31400.0,53.8377,54.2688,53.8377,53.9206,31400.0
2008-11-14 13:55:00,65.04,65.55,65.0,65.03,26100.0,53.9206,54.3435,53.8875,53.9124,26100.0
2008-11-14 14:00:00,64.97,65.36,64.73,65.28,15400.0,53.8626,54.1859,53.6636,54.1196,15400.0
2008-11-14 14:05:00,65.35,65.75,65.27,65.35,36700.0,54.1776,54.5093,54.1113,54.1776,36700.0
2008-11-14 14:10:00,65.35,65.48,65.09,65.47,29700.0,54.1776,54.2854,53.9621,54.2771,29700.0
2008-11-14 14:15:00,65.47,66.44,65.47,66.44,62100.0,54.2771,55.0813,54.2771,55.0813,62100.0
2008-11-14 14:20:00,66.4,66.55,66.15,66.5,61600.0,55.0481,55.1725,54.8409,55.131,61600.0
2008-11-14 14:25:00,66.55,66.9,66.1,66.32,88600.0,55.1725,55.4627,54.7994,54.9818,88600.0
2008-11-14 14:30:00,66.3,66.37,65.88,66.06,22100.0,54.9652,55.0233,54.617,54.7663,22100.0
2008-11-14 14:35:00,66.04,66.66,66.03,66.46,33400.0,54.7497,55.2637,54.7414,55.0979,33400.0
2008-11-14 14:40:00,66.43,67.25,66.43,67.23,55700.0,55.073,55.7528,55.073,55.7362,55700.0
2008-11-14 14:45:00,67.22,67.29,66.75,67.01,40900.0,55.7279,55.786,55.3383,55.5538,40900.0
2008-11-14 14:50:00,66.92,67.21,66.85,67.03,41400.0,55.4792,55.7197,55.4212,55.5704,41400.0
2008-11-14 14:55:00,67.03,67.5,66.93,67.4,50800.0,55.5704,55.9601,55.4875,55.8772,50800.0
2008-11-14 15:00:00,67.42,67.53,66.78,66.84,59500.0,55.8938,55.9849,55.3632,55.4129,59500.0
2008-11-14 15:05:00,66.81,67.25,66.58,67.18,64300.0,55.388,55.7528,55.1974,55.6948,64300.0
2008-11-14 15:10:00,67.11,67.22,66.8,67.0,50700.0,55.6368,55.7279,55.3798,55.5456,50700.0
2008-11-14 15:15:00,67.02,67.25,66.55,66.57,55100.0,55.5621,55.7528,55.1725,55.1891,55100.0
2008-11-14 15:20:00,66.57,67.08,66.46,67.03,45900.0,55.1891,55.6119,55.0979,55.5704,45900.0
2008-11-14 15:25:00,67.04,67.1,66.2,66.65,53900.0,55.5787,55.6285,54.8823,55.2554,53900.0
2008-11-14 15:30:00,66.59,66.68,65.65,65.85,47600.0,55.2057,55.2803,54.4264,54.5922,47600.0
2008-11-14 15:35:00,65.85,66.28,65.8,66.17,42400.0,54.5922,54.9487,54.5507,54.8575,42400.0
2008-11-14 15:40:00,66.17,66.2,65.31,65.69,56300.0,54.8575,54.8823,54.1445,54.4595,56300.0
2008-11-14 15:45:00,65.63,66.06,65.51,65.59,65000.0,54.4098,54.7663,54.3103,54.3766,65000.0
2008-11-14 15:50:00,65.57,65.81,65.2,65.23,91300.0,54.36,54.559,54.0533,54.0782,91300.0
2008-11-14 15:55:00,65.22,65.22,64.32,64.36,147500.0,54.0699,54.0699,53.3237,53.3569,147500.0
2008-11-17 09:30:00,63.72,63.77,62.82,62.95,31500.0,52.8263,52.8678,52.0802,52.188,31500.0
2008-11-17 09:35:00,62.91,63.11,62.25,62.25,96300.0,52.1548,52.3206,51.6076,51.6076,96300.0
2008-11-17 09:40:00,62.33,62.38,61.88,62.01,73100.0,51.6739,51.7154,51.3009,51.4087,73100.0
2008-11-17 09:45:00,62.01,62.11,61.68,61.92,77500.0,51.4087,51.4916,51.1351,51.334,77500.0
2008-11-17 09:50:00,61.89,62.61,61.81,62.5,32400.0,51.3092,51.9061,51.2429,51.8149,32400.0
2008-11-17 09:55:00,62.55,63.54,62.45,63.35,72500.0,51.8563,52.6771,51.7734,52.5196,72500.0
2008-11-17 10:00:00,63.33,63.41,62.98,63.15,35600.0,52.503,52.5693,52.2128,52.3538,35600.0
2008-11-17 10:05:00,63.15,63.45,62.83,63.36,33900.0,52.3538,52.6025,52.0885,52.5279,33900.0
2008-11-17 10:10:00,63.35,63.37,62.89,63.15,44900.0,52.5196,52.5361,52.1382,52.3538,44900.0
2008-11-17 10:15:00,63.16,63.16,62.21,62.32,35600.0,52.3621,52.3621,51.5745,51.6657,35600.0
2008-11-17 10:20:00,62.3,62.61,62.12,62.52,24500.0,51.6491,51.9061,51.4999,51.8315,24500.0
2008-11-17 10:25:00,62.58,62.73,62.31,62.7,19400.0,51.8812,52.0056,51.6574,51.9807,19400.0
2008-11-17 10:30:00,62.67,63.24,62.58,63.24,26900.0,51.9558,52.4284,51.8812,52.4284,26900.0
2008-11-17 10:35:00,63.2,63.38,63.1,63.25,28700.0,52.3952,52.5444,52.3123,52.4367,28700.0
2008-11-17 10:40:00,63.22,63.22,62.84,62.88,16700.0,52.4118,52.4118,52.0968,52.1299,16700.0
2008-11-17 10:45:00,62.89,62.9,62.57,62.76,17800.0,52.1382,52.1465,51.8729,52.0304,17800.0
2008-11-17 10:50:00,62.74,62.8,62.51,62.54,19100.0,52.0139,52.0636,51.8232,51.848,19100.0
2008-11-17 10:55:00,62.5,62.53,62.25,62.31,22400.0,51.8149,51.8398,51.6076,51.6574,22400.0
2008-11-17 11:00:00,62.3,63.02,62.3,63.02,30000.0,51.6491,52.246,51.6491,52.246,30000.0
2008-11-17 11:05:00,63.02,63.26,62.97,62.98,18300.0,52.246,52.445,52.2045,52.2128,18300.0
2008-11-17 11:10:00,62.99,63.41,62.99,63.09,16700.0,52.2211,52.5693,52.2211,52.304,16700.0
2008-11-17 11:15:00,63.03,63.21,62.91,63.13,13600.0,52.2543,52.4035,52.1548,52.3372,13600.0
2008-11-17 11:20:00,63.09,63.38,63.09,63.12,15800.0,52.304,52.5444,52.304,52.3289,15800.0
2008-11-17 11:25:00,63.15,63.42,63.05,63.3,17600.0,52.3538,52.5776,52.2709,52.4781,17600.0
2008-11-17 11:30:00,63.26,63.58,63.23,63.52,39000.0,52.445,52.7102,52.4201,52.6605,39000.0
2008-11-17 11:35:00,63.49,63.64,63.22,63.61,28200.0,52.6356,52.76,52.4118,52.7351,28200.0
2008-11-17 11:40:00,63.61,63.67,63.02,63.18,20100.0,52.7351,52.7849,52.246,52.3786,20100.0
2008-11-17 11:45:00,63.26,64.1,63.25,64.1,28200.0,52.445,53.1413,52.4367,53.1413,28200.0
2008-11-17 11:50:00,64.12,64.53,63.87,64.53,31200.0,53.1579,53.4978,52.9507,53.4978,31200.0
2008-11-17 11:55:00,64.56,64.98,64.38,64.92,46800.0,53.5227,53.8709,53.3735,53.8212,46800.0
2008-11-17 12:00:00,64.92,65.06,64.47,64.66,49300.0,53.8212,53.9372,53.4481,53.6056,49300.0
2008-11-17 12:05:00,64.7,64.85,64.35,64.77,75500.0,53.6388,53.7631,53.3486,53.6968,75500.0
2008-11-17 12:10:00,64.75,64.98,64.5,64.69,71000.0,53.6802,53.8709,53.473,53.6305,71000.0
2008-11-17 12:15:00,64.72,65.16,64.71,65.09,51800.0,53.6554,54.0201,53.6471,53.9621,51800.0
2008-11-17 12:20:00,65.13,65.47,64.95,65.27,50000.0,53.9953,54.2771,53.846,54.1113,50000.0
2008-11-17 12:25:00,65.24,65.26,64.62,64.81,64500.0,54.0865,54.103,53.5724,53.73,64500.0
2008-11-17 12:30:00,64.82,65.06,64.67,64.77,45800.0,53.7383,53.9372,53.6139,53.6968,45800.0
2008-11-17 12:35:00,64.83,64.83,63.94,63.98,50900.0,53.7465,53.7465,53.0087,53.0419,50900.0
2008-11-17 12:40:00,64.01,64.26,63.97,64.26,22200.0,53.0667,53.274,53.0336,53.274,22200.0
2008-11-17 12:45:00,64.24,64.94,64.24,64.89,39200.0,53.2574,53.8377,53.2574,53.7963,39200.0
2008-11-17 12:50:00,64.87,64.87,64.26,64.29,28500.0,53.7797,53.7797,53.274,53.2989,28500.0
2008-11-17 12:55:00,64.27,64.32,63.96,63.96,26300.0,53.2823,53.3237,53.0253,53.0253,26300.0
2008-11-17 13:00:00,63.95,64.07,63.79,63.79,18900.0,53.017,53.1165,52.8843,52.8843,18900.0
2008-11-17 13:05:00,63.83,64.09,63.73,64.05,17300.0,52.9175,53.1331,52.8346,53.0999,17300.0
2008-11-17 13:10:00,64.05,64.08,63.86,64.05,16500.0,53.0999,53.1248,52.9424,53.0999,16500.0
2008-11-17 13:15:00,64.11,64.15,63.71,63.92,12700.0,53.1496,53.1828,52.818,52.9921,12700.0
2008-11-17 13:20:00,63.94,64.05,63.69,63.75,16300.0,53.0087,53.0999,52.8014,52.8512,16300.0
2008-11-17 13:25:00,63.75,64.39,63.75,64.21,20300.0,52.8512,53.3818,52.8512,53.2325,20300.0
2008-11-17 13:30:00,64.21,64.24,63.72,63.72,18300.0,53.2325,53.2574,52.8263,52.8263,18300.0
2008-11-17 13:35:00,63.7,63.71,63.37,63.71,20500.0,52.8097,52.818,52.5361,52.818,20500.0
2008-11-17 13:40:00,63.74,63.81,63.39,63.47,16400.0,52.8429,52.9009,52.5527,52.6191,16400.0
2008-11-17 13:45:00,63.48,63.82,63.48,63.82,16200.0,52.6273,52.9092,52.6273,52.9092,16200.0
2008-11-17 13:50:00,63.82,64.17,63.74,63.99,29000.0,52.9092,53.1994,52.8429,53.0502,29000.0
2008-11-17 13:55:00,64.0,64.3,63.96,64.05,15600.0,53.0584,53.3072,53.0253,53.0999,15600.0
2008-11-17 14:00:00,64.08,64.21,63.45,63.55,28700.0,53.1248,53.2325,52.6025,52.6854,28700.0
2008-11-17 14:05:00,63.51,64.13,63.44,64.0,25000.0,52.6522,53.1662,52.5942,53.0584,25000.0
2008-11-17 14:10:00,64.02,64.45,63.83,64.1,26800.0,53.075,53.4315,52.9175,53.1413,26800.0
2008-11-17 14:15:00,64.15,64.15,63.73,64.01,31500.0,53.1828,53.1828,52.8346,53.0667,31500.0
2008-11-17 14:20:00,63.94,64.33,63.53,63.61,26500.0,53.0087,53.332,52.6688,52.7351,26500.0
2008-11-17 14:25:00,63.65,63.85,63.31,63.42,20300.0,52.7683,52.9341,52.4864,52.5776,20300.0
2008-11-17 14:30:00,63.41,63.7,63.26,63.68,29400.0,52.5693,52.8097,52.445,52.7932,29400.0
2008-11-17 14:35:00,63.67,64.42,63.65,64.27,44200.0,52.7849,53.4066,52.7683,53.2823,44200.0
2008-11-17 14:40:00,64.3,64.67,64.17,64.61,57400.0,53.3072,53.6139,53.1994,53.5642,57400.0
2008-11-17 14:45:00,64.58,64.58,64.17,64.33,60100.0,53.5393,53.5393,53.1994,53.332,60100.0
2008-11-17 14:50:00,64.3,64.34,63.97,64.3,70000.0,53.3072,53.3403,53.0336,53.3072,70000.0
2008-11-17 14:55:00,64.3,64.64,64.04,64.08,39600.0,53.3072,53.589,53.0916,53.1248,39600.0
2008-11-17 15:00:00,64.04,64.66,63.81,64.61,53200.0,53.0916,53.6056,52.9009,53.5642,53200.0
2008-11-17 15:05:00,64.61,64.66,64.11,64.35,44700.0,53.5642,53.6056,53.1496,53.3486,44700.0
2008-11-17 15:10:00,64.35,64.36,63.96,64.21,38500.0,53.3486,53.3569,53.0253,53.2325,38500.0
2008-11-17 15:15:00,64.19,64.54,64.19,64.22,28700.0,53.216,53.5061,53.216,53.2408,28700.0
2008-11-17 15:20:00,64.22,64.45,64.01,64.09,37300.0,53.2408,53.4315,53.0667,53.1331,37300.0
2008-11-17 15:25:00,64.09,64.31,63.84,64.14,66900.0,53.1331,53.3154,52.9258,53.1745,66900.0
2008-11-17 15:30:00,64.15,64.27,63.54,63.57,59200.0,53.1828,53.2823,52.6771,52.702,59200.0
2008-11-17 15:35:00,63.58,63.83,63.17,63.41,59400.0,52.7102,52.9175,52.3703,52.5693,59400.0
2008-11-17 15:40:00,63.46,63.87,63.44,63.77,56900.0,52.6108,52.9507,52.5942,52.8678,56900.0
2008-11-17 15:45:00,63.76,63.86,63.32,63.35,63400.0,52.8595,52.9424,52.4947,52.5196,63400.0
2008-11-17 15:50:00,63.35,63.57,62.95,62.96,68100.0,52.5196,52.702,52.188,52.1962,68100.0
2008-11-17 15:55:00,62.95,62.97,62.61,62.68,132400.0,52.188,52.2045,51.9061,51.9641,132400.0
2008-11-18 09:30:00,62.51,63.43,62.23,63.38,66500.0,51.8232,52.5859,51.591,52.5444,66500.0
2008-11-18 09:35:00,63.43,64.12,63.28,64.0,83100.0,52.5859,53.1579,52.4615,53.0584,83100.0
2008-11-18 09:40:00,64.05,64.52,63.98,64.35,101100.0,53.0999,53.4895,53.0419,53.3486,101100.0
2008-11-18 09:45:00,64.39,64.48,63.96,64.48,52900.0,53.3818,53.4564,53.0253,53.4564,52900.0
2008-11-18 09:50:00,64.46,64.48,63.89,63.89,53200.0,53.4398,53.4564,52.9672,52.9672,53200.0
2008-11-18 09:55:00,63.87,64.23,63.8,64.2,92900.0,52.9507,53.2491,52.8926,53.2243,92900.0
2008-11-18 10:00:00,64.2,64.32,64.06,64.22,63100.0,53.2243,53.3237,53.1082,53.2408,63100.0
2008-11-18 10:05:00,64.22,64.62,64.17,64.35,73100.0,53.2408,53.5724,53.1994,53.3486,73100.0
2008-11-18 10:10:00,64.34,64.67,64.31,64.33,40000.0,53.3403,53.6139,53.3154,53.332,40000.0
2008-11-18 10:15:00,64.36,64.99,64.34,64.97,61700.0,53.3569,53.8792,53.3403,53.8626,61700.0
2008-11-18 10:20:00,64.98,65.21,64.84,64.86,110700.0,53.8709,54.0616,53.7548,53.7714,110700.0
2008-11-18 10:25:00,64.84,65.48,64.67,65.46,37800.0,53.7548,54.2854,53.6139,54.2688,37800.0
2008-11-18 10:30:00,65.5,65.6,65.25,65.41,23300.0,54.302,54.3849,54.0947,54.2274,23300.0
2008-11-18 10:35:00,65.43,65.55,65.15,65.51,29200.0,54.244,54.3435,54.0118,54.3103,29200.0
2008-11-18 10:40:00,65.49,65.56,65.24,65.32,60100.0,54.2937,54.3517,54.0865,54.1528,60100.0
2008-11-18 10:45:00,65.29,65.64,65.27,65.61,67800.0,54.1279,54.4181,54.1113,54.3932,67800.0
2008-11-18 10:50:00,65.58,65.61,65.34,65.45,39100.0,54.3683,54.3932,54.1694,54.2605,39100.0
2008-11-18 10:55:00,65.41,65.5,65.19,65.29,33400.0,54.2274,54.302,54.045,54.1279,33400.0
2008-11-18 11:00:00,65.29,65.34,64.69,64.87,30500.0,54.1279,54.1694,53.6305,53.7797,30500.0
2008-11-18 11:05:00,64.85,65.35,64.84,65.3,60700.0,53.7631,54.1776,53.7548,54.1362,60700.0
2008-11-18 11:10:00,65.3,65.66,65.2,65.6,56400.0,54.1362,54.4346,54.0533,54.3849,56400.0
2008-11-18 11:15:00,65.61,65.84,65.5,65.63,63800.0,54.3932,54.5839,54.302,54.4098,63800.0
2008-11-18 11:20:00,65.63,65.71,65.16,65.32,42200.0,54.4098,54.4761,54.0201,54.1528,42200.0
2008-11-18 11:25:00,65.28,65.41,65.13,65.14,37800.0,54.1196,54.2274,53.9953,54.0035,37800.0
2008-11-18 11:30:00,65.21,65.89,65.16,65.87,58800.0,54.0616,54.6253,54.0201,54.6087,58800.0
2008-11-18 11:35:00,65.88,66.21,65.84,66.05,54500.0,54.617,54.8906,54.5839,54.758,54500.0
2008-11-18 11:40:00,66.05,66.09,65.89,65.95,26300.0,54.758,54.7911,54.6253,54.6751,26300.0
2008-11-18 11:45:00,65.96,66.22,65.83,65.88,31600.0,54.6834,54.8989,54.5756,54.617,31600.0
2008-11-18 11:50:00,65.88,66.54,65.85,66.34,46800.0,54.617,55.1642,54.5922,54.9984,46800.0
2008-11-18 11:55:00,66.33,66.41,66.0,66.1,26600.0,54.9901,55.0564,54.7165,54.7994,26600.0
2008-11-18 12:00:00,66.13,66.13,65.65,65.81,41100.0,54.8243,54.8243,54.4264,54.559,41100.0
2008-11-18 12:05:00,65.81,65.93,65.58,65.59,38800.0,54.559,54.6585,54.3683,54.3766,38800.0
2008-11-18 12:10:00,65.57,65.66,65.43,65.45,22600.0,54.36,54.4346,54.244,54.2605,22600.0
2008-11-18 12:15:00,65.47,65.65,65.27,65.42,27500.0,54.2771,54.4264,54.1113,54.2357,27500.0
2008-11-18 12:20:00,65.4,65.52,65.32,65.43,35800.0,54.2191,54.3186,54.1528,54.244,35800.0
2008-11-18 12:25:00,65.42,65.42,65.11,65.23,16800.0,54.2357,54.2357,53.9787,54.0782,16800.0
2008-11-18 12:30:00,65.18,65.19,64.85,64.96,19900.0,54.0367,54.045,53.7631,53.8543,19900.0
2008-11-18 12:35:00,64.93,65.28,64.93,65.16,36100.0,53.8294,54.1196,53.8294,54.0201,36100.0
2008-11-18 12:40:00,65.22,65.44,65.17,65.23,20500.0,54.0699,54.2523,54.0284,54.0782,20500.0
2008-11-18 12:45:00,65.26,65.26,64.83,64.96,20600.0,54.103,54.103,53.7465,53.8543,20600.0
2008-11-18 12:50:00,64.96,64.96,64.64,64.83,18000.0,53.8543,53.8543,53.589,53.7465,18000.0
2008-11-18 12:55:00,64.81,65.06,64.81,64.98,13300.0,53.73,53.9372,53.73,53.8709,13300.0
2008-11-18 13:00:00,65.02,65.02,64.51,64.57,18200.0,53.9041,53.9041,53.4813,53.531,18200.0
2008-11-18 13:05:00,64.57,64.6,64.42,64.49,33800.0,53.531,53.5559,53.4066,53.4647,33800.0
2008-11-18 13:10:00,64.49,64.81,64.49,64.67,72100.0,53.4647,53.73,53.4647,53.6139,72100.0
2008-11-18 13:15:00,64.68,64.76,64.47,64.64,31100.0,53.6222,53.6885,53.4481,53.589,31100.0
2008-11-18 13:20:00,64.65,64.81,64.58,64.58,19900.0,53.5973,53.73,53.5393,53.5393,19900.0
2008-11-18 13:25:00,64.6,64.81,64.6,64.73,17600.0,53.5559,53.73,53.5559,53.6636,17600.0
2008-11-18 13:30:00,64.69,64.69,64.34,64.36,33100.0,53.6305,53.6305,53.3403,53.3569,33100.0
2008-11-18 13:35:00,64.36,64.41,64.05,64.16,47400.0,53.3569,53.3983,53.0999,53.1911,47400.0
2008-11-18 13:40:00,64.19,64.48,64.14,64.14,29500.0,53.216,53.4564,53.1745,53.1745,29500.0
2008-11-18 13:45:00,64.14,64.17,63.57,63.64,47300.0,53.1745,53.1994,52.702,52.76,47300.0
2008-11-18 13:50:00,63.66,63.78,63.59,63.73,50700.0,52.7766,52.8761,52.7185,52.8346,50700.0
2008-11-18 13:55:00,63.74,64.03,63.62,64.01,45200.0,52.8429,53.0833,52.7434,53.0667,45200.0
2008-11-18 14:00:00,64.02,64.02,63.15,63.16,124900.0,53.075,53.075,52.3538,52.3621,124900.0
2008-11-18 14:05:00,63.16,63.25,62.97,63.16,46800.0,52.3621,52.4367,52.2045,52.3621,46800.0
2008-11-18 14:10:00,63.14,63.89,63.14,63.7,21400.0,52.3455,52.9672,52.3455,52.8097,21400.0
2008-11-18 14:15:00,63.75,63.84,63.54,63.57,32000.0,52.8512,52.9258,52.6771,52.702,32000.0
2008-11-18 14:20:00,63.56,63.81,63.35,63.62,21400.0,52.6937,52.9009,52.5196,52.7434,21400.0
2008-11-18 14:25:00,63.65,63.87,63.57,63.85,19800.0,52.7683,52.9507,52.702,52.9341,19800.0
2008-11-18 14:30:00,63.86,63.87,63.3,63.42,33600.0,52.9424,52.9507,52.4781,52.5776,33600.0
2008-11-18 14:35:00,63.45,63.64,63.42,63.52,21400.0,52.6025,52.76,52.5776,52.6605,21400.0
2008-11-18 14:40:00,63.52,63.67,63.46,63.46,23400.0,52.6605,52.7849,52.6108,52.6108,23400.0
2008-11-18 14:45:00,63.41,63.45,62.67,62.76,34400.0,52.5693,52.6025,51.9558,52.0304,34400.0
2008-11-18 14:50:00,62.75,62.93,62.7,62.93,25100.0,52.0221,52.1714,51.9807,52.1714,25100.0
2008-11-18 14:55:00,62.96,63.35,62.89,62.92,39300.0,52.1962,52.5196,52.1382,52.1631,39300.0
2008-11-18 15:00:00,62.97,63.23,62.85,62.95,26300.0,52.2045,52.4201,52.105,52.188,26300.0
2008-11-18 15:05:00,62.95,63.75,62.91,63.75,37500.0,52.188,52.8512,52.1548,52.8512,37500.0
2008-11-18 15:10:00,63.75,64.29,63.41,63.42,64900.0,52.8512,53.2989,52.5693,52.5776,64900.0
2008-11-18 15:15:00,63.47,63.9,63.27,63.86,30200.0,52.6191,52.9755,52.4532,52.9424,30200.0
2008-11-18 15:20:00,63.79,64.31,63.63,63.78,55000.0,52.8843,53.3154,52.7517,52.8761,55000.0
2008-11-18 15:25:00,63.73,63.94,63.26,63.73,34400.0,52.8346,53.0087,52.445,52.8346,34400.0
2008-11-18 15:30:00,63.78,63.78,63.2,63.51,49300.0,52.8761,52.8761,52.3952,52.6522,49300.0
2008-11-18 15:35:00,63.54,64.3,63.54,63.94,60800.0,52.6771,53.3072,52.6771,53.0087,60800.0
2008-11-18 15:40:00,63.96,64.8,63.96,64.06,110300.0,53.0253,53.7217,53.0253,53.1082,110300.0
2008-11-18 15:45:00,64.04,64.88,64.02,64.75,111700.0,53.0916,53.788,53.075,53.6802,111700.0
2008-11-18 15:50:00,64.77,64.96,64.41,64.73,123100.0,53.6968,53.8543,53.3983,53.6636,123100.0
2008-11-18 15:55:00,64.74,64.98,64.52,64.73,136200.0,53.6719,53.8709,53.4895,53.6636,136200.0
2008-11-19 09:30:00,64.71,65.24,63.32,64.79,43900.0,53.6471,54.0865,52.4947,53.7134,43900.0
2008-11-19 09:35:00,64.79,65.12,64.75,64.78,36900.0,53.7134,53.987,53.6802,53.7051,36900.0
2008-11-19 09:40:00,64.87,65.02,64.35,64.49,15700.0,53.7797,53.9041,53.3486,53.4647,15700.0
2008-11-19 09:45:00,64.49,64.98,64.33,64.91,30100.0,53.4647,53.8709,53.332,53.8129,30100.0
2008-11-19 09:50:00,64.95,65.0,64.13,64.23,43400.0,53.846,53.8875,53.1662,53.2491,43400.0
2008-11-19 09:55:00,64.23,64.25,63.89,64.19,29900.0,53.2491,53.2657,52.9672,53.216,29900.0
2008-11-19 10:00:00,64.12,64.72,64.05,64.72,15200.0,53.1579,53.6554,53.0999,53.6554,15200.0
2008-11-19 10:05:00,64.74,65.2,64.74,65.13,46200.0,53.6719,54.0533,53.6719,53.9953,46200.0
2008-11-19 10:10:00,65.09,65.26,64.87,65.2,19000.0,53.9621,54.103,53.7797,54.0533,19000.0
2008-11-19 10:15:00,65.12,65.4,64.92,64.99,29000.0,53.987,54.2191,53.8212,53.8792,29000.0
2008-11-19 10:20:00,64.91,64.95,64.76,64.82,8200.0,53.8129,53.846,53.6885,53.7383,8200.0
2008-11-19 10:25:00,64.8,64.93,64.49,64.92,15700.0,53.7217,53.8294,53.4647,53.8212,15700.0
2008-11-19 10:30:00,64.98,64.98,64.5,64.64,24600.0,53.8709,53.8709,53.473,53.589,24600.0
2008-11-19 10:35:00,64.72,64.72,64.29,64.54,25900.0,53.6554,53.6554,53.2989,53.5061,25900.0
2008-11-19 10:40:00,64.54,64.72,64.5,64.5,32500.0,53.5061,53.6554,53.473,53.473,32500.0
2008-11-19 10:45:00,64.53,64.55,64.07,64.13,27200.0,53.4978,53.5144,53.1165,53.1662,27200.0
2008-11-19 10:50:00,64.13,64.44,64.11,64.13,23600.0,53.1662,53.4232,53.1496,53.1662,23600.0
2008-11-19 10:55:00,64.01,64.01,63.6,63.76,45000.0,53.0667,53.0667,52.7268,52.8595,45000.0
2008-11-19 11:00:00,63.74,63.99,63.69,63.89,23600.0,52.8429,53.0502,52.8014,52.9672,23600.0
2008-11-19 11:05:00,63.85,64.02,63.82,64.02,17100.0,52.9341,53.075,52.9092,53.075,17100.0
2008-11-19 11:10:00,63.99,64.15,63.72,63.77,20500.0,53.0502,53.1828,52.8263,52.8678,20500.0
2008-11-19 11:15:00,63.78,64.27,63.53,64.27,27600.0,52.8761,53.2823,52.6688,53.2823,27600.0
2008-11-19 11:20:00,64.2,64.32,63.74,63.76,24600.0,53.2243,53.3237,52.8429,52.8595,24600.0
2008-11-19 11:25:00,63.78,63.78,63.35,63.38,33700.0,52.8761,52.8761,52.5196,52.5444,33700.0
2008-11-19 11:30:00,63.43,63.6,63.27,63.3,32700.0,52.5859,52.7268,52.4532,52.4781,32700.0
2008-11-19 11:35:00,63.3,63.32,62.91,62.95,24000.0,52.4781,52.4947,52.1548,52.188,24000.0
2008-11-19 11:40:00,62.98,63.08,62.65,62.91,28400.0,52.2128,52.2957,51.9392,52.1548,28400.0
2008-11-19 11:45:00,62.97,63.01,62.58,62.9,27500.0,52.2045,52.2377,51.8812,52.1465,27500.0
2008-11-19 11:50:00,62.89,63.56,62.86,63.46,27600.0,52.1382,52.6937,52.1133,52.6108,27600.0
2008-11-19 11:55:00,63.42,63.57,63.3,63.38,26700.0,52.5776,52.702,52.4781,52.5444,26700.0
2008-11-19 12:00:00,63.37,63.43,62.93,63.06,49100.0,52.5361,52.5859,52.1714,52.2791,49100.0
2008-11-19 12:05:00,63.11,63.32,63.02,63.17,19600.0,52.3206,52.4947,52.246,52.3703,19600.0
2008-11-19 12:10:00,63.19,63.23,62.85,62.94,17600.0,52.3869,52.4201,52.105,52.1797,17600.0
2008-11-19 12:15:00,62.94,62.94,62.45,62.51,19400.0,52.1797,52.1797,51.7734,51.8232,19400.0
2008-11-19 12:20:00,62.51,62.58,62.45,62.47,15300.0,51.8232,51.8812,51.7734,51.79,15300.0
2008-11-19 12:25:00,62.47,62.61,62.25,62.36,17300.0,51.79,51.9061,51.6076,51.6988,17300.0
2008-11-19 12:30:00,62.41,62.43,62.29,62.43,12200.0,51.7403,51.7569,51.6408,51.7569,12200.0
2008-11-19 12:35:00,62.48,62.85,62.48,62.85,17600.0,51.7983,52.105,51.7983,52.105,17600.0
2008-11-19 12:40:00,62.89,62.96,62.82,62.88,11800.0,52.1382,52.1962,52.0802,52.1299,11800.0
2008-11-19 12:45:00,62.85,63.0,62.76,62.95,10300.0,52.105,52.2294,52.0304,52.188,10300.0
2008-11-19 12:50:00,62.92,62.95,62.74,62.84,15200.0,52.1631,52.188,52.0139,52.0968,15200.0
2008-11-19 12:55:00,62.88,63.23,62.82,63.18,18200.0,52.1299,52.4201,52.0802,52.3786,18200.0
2008-11-19 13:00:00,63.22,63.7,63.17,63.57,29100.0,52.4118,52.8097,52.3703,52.702,29100.0
2008-11-19 13:05:00,63.54,63.83,63.24,63.3,33000.0,52.6771,52.9175,52.4284,52.4781,33000.0
2008-11-19 13:10:00,63.26,63.51,63.21,63.44,27400.0,52.445,52.6522,52.4035,52.5942,27400.0
2008-11-19 13:15:00,63.44,63.45,62.93,63.05,21900.0,52.5942,52.6025,52.1714,52.2709,21900.0
2008-11-19 13:20:00,63.12,63.12,62.8,62.87,16400.0,52.3289,52.3289,52.0636,52.1216,16400.0
2008-11-19 13:25:00,62.9,62.9,62.54,62.55,19400.0,52.1465,52.1465,51.848,51.8563,19400.0
2008-11-19 13:30:00,62.55,62.69,62.36,62.37,29600.0,51.8563,51.9724,51.6988,51.7071,29600.0
2008-11-19 13:35:00,62.39,62.53,62.19,62.51,35000.0,51.7237,51.8398,51.5579,51.8232,35000.0
2008-11-19 13:40:00,62.5,62.62,62.44,62.47,17200.0,51.8149,51.9144,51.7651,51.79,17200.0
2008-11-19 13:45:00,62.49,62.78,62.44,62.67,36800.0,51.8066,52.047,51.7651,51.9558,36800.0
2008-11-19 13:50:00,62.66,62.79,62.41,62.7,28400.0,51.9475,52.0553,51.7403,51.9807,28400.0
2008-11-19 13:55:00,62.7,62.98,62.68,62.85,41400.0,51.9807,52.2128,51.9641,52.105,41400.0
2008-11-19 14:00:00,62.83,62.83,62.05,62.12,47600.0,52.0885,52.0885,51.4418,51.4999,47600.0
2008-11-19 14:05:00,62.1,62.26,61.81,62.02,54400.0,51.4833,51.6159,51.2429,51.4169,54400.0
2008-11-19 14:10:00,62.05,62.42,61.88,62.31,43200.0,51.4418,51.7486,51.3009,51.6574,43200.0
2008-11-19 14:15:00,62.28,62.41,61.98,62.0,23900.0,51.6325,51.7403,51.3838,51.4004,23900.0
2008-11-19 14:20:00,61.95,61.97,61.63,61.65,33900.0,51.3589,51.3755,51.0936,51.1102,33900.0
2008-11-19 14:25:00,61.65,62.2,61.6,61.61,41800.0,51.1102,51.5662,51.0688,51.077,41800.0
2008-11-19 14:30:00,61.61,61.78,61.51,61.51,41100.0,51.077,51.218,50.9941,50.9941,41100.0
2008-11-19 14:35:00,61.51,61.6,61.25,61.47,38500.0,50.9941,51.0688,50.7786,50.961,38500.0
2008-11-19 14:40:00,61.46,61.78,61.44,61.73,44800.0,50.9527,51.218,50.9361,51.1765,44800.0
2008-11-19 14:45:00,61.73,62.52,61.73,62.2,36800.0,51.1765,51.8315,51.1765,51.5662,36800.0
2008-11-19 14:50:00,62.23,62.34,62.0,62.05,37500.0,51.591,51.6822,51.4004,51.4418,37500.0
2008-11-19 14:55:00,62.02,62.07,61.56,61.93,31600.0,51.4169,51.4584,51.0356,51.3423,31600.0
2008-11-19 15:00:00,61.93,61.93,61.44,61.77,54200.0,51.3423,51.3423,50.9361,51.2097,54200.0
2008-11-19 15:05:00,61.76,62.35,61.61,62.26,49600.0,51.2014,51.6905,51.077,51.6159,49600.0
2008-11-19 15:10:00,62.16,62.3,61.89,62.01,43700.0,51.533,51.6491,51.3092,51.4087,43700.0
2008-11-19 15:15:00,62.0,62.0,61.32,61.44,49000.0,51.4004,51.4004,50.8366,50.9361,49000.0
2008-11-19 15:20:00,61.37,61.4,60.96,61.06,106400.0,50.8781,50.9029,50.5382,50.6211,106400.0
2008-11-19 15:25:00,61.1,61.27,60.67,61.1,103400.0,50.6542,50.7952,50.2977,50.6542,103400.0
2008-11-19 15:30:00,61.04,61.44,60.84,61.44,52800.0,50.6045,50.9361,50.4387,50.9361,52800.0
2008-11-19 15:35:00,61.43,61.5,60.56,60.56,72600.0,50.9278,50.9858,50.2066,50.2066,72600.0
2008-11-19 15:40:00,60.57,60.95,60.26,60.31,86200.0,50.2148,50.5299,49.9578,49.9993,86200.0
2008-11-19 15:45:00,60.31,60.31,59.85,59.87,131900.0,49.9993,49.9993,49.6179,49.6345,131900.0
2008-11-19 15:50:00,59.9,60.62,59.66,60.5,216600.0,49.6594,50.2563,49.4604,50.1568,216600.0
2008-11-19 15:55:00,60.49,61.14,60.4,60.57,366700.0,50.1485,50.6874,50.0739,50.2148,366700.0
2008-11-20 09:30:00,60.02,60.85,59.8,59.87,68200.0,49.7589,50.447,49.5765,49.6345,68200.0
2008-11-20 09:35:00,59.85,59.85,58.37,58.6,78900.0,49.6179,49.6179,48.391,48.5816,78900.0
2008-11-20 09:40:00,58.52,58.66,57.38,57.75,122300.0,48.5153,48.6314,47.5702,47.877,122300.0
2008-11-20 09:45:00,57.81,58.6,57.81,58.2,154100.0,47.9267,48.5816,47.9267,48.25,154100.0
2008-11-20 09:50:00,58.26,58.51,57.98,58.05,53400.0,48.2998,48.507,48.0676,48.1257,53400.0
2008-11-20 09:55:00,58.0,58.13,57.83,57.9,54300.0,48.0842,48.192,47.9433,48.0013,54300.0
2008-11-20 10:00:00,57.89,58.0,57.3,57.44,74700.0,47.993,48.0842,47.5039,47.62,74700.0
2008-11-20 10:05:00,57.42,57.44,57.06,57.17,104100.0,47.6034,47.62,47.3049,47.3961,104100.0
2008-11-20 10:10:00,57.12,57.47,57.08,57.4,39800.0,47.3547,47.6448,47.3215,47.5868,39800.0
2008-11-20 10:15:00,57.37,57.44,57.0,57.33,86200.0,47.5619,47.62,47.2552,47.5288,86200.0
2008-11-20 10:20:00,57.33,57.94,57.31,57.72,53400.0,47.5288,48.0345,47.5122,47.8521,53400.0
2008-11-20 10:25:00,57.74,57.84,57.53,57.68,37600.0,47.8687,47.9516,47.6946,47.8189,37600.0
2008-11-20 10:30:00,57.71,58.35,57.67,58.31,69500.0,47.8438,48.3744,47.8106,48.3412,69500.0
2008-11-20 10:35:00,58.29,58.48,58.25,58.34,68800.0,48.3246,48.4822,48.2915,48.3661,68800.0
2008-11-20 10:40:00,58.34,59.08,58.25,59.08,57000.0,48.3661,48.9796,48.2915,48.9796,57000.0
2008-11-20 10:45:00,59.09,59.5,59.08,59.31,50800.0,48.9879,49.3278,48.9796,49.1703,50800.0
2008-11-20 10:50:00,59.28,59.48,58.97,59.33,66300.0,49.1454,49.3112,48.8884,49.1868,66300.0
2008-11-20 10:55:00,59.4,59.83,59.17,59.83,39100.0,49.2449,49.6014,49.0542,49.6014,39100.0
2008-11-20 11:00:00,59.83,60.33,59.83,60.22,64800.0,49.6014,50.0159,49.6014,49.9247,64800.0
2008-11-20 11:05:00,60.33,60.38,60.02,60.05,32900.0,50.0159,50.0573,49.7589,49.7837,32900.0
2008-11-20 11:10:00,60.02,60.71,59.79,60.61,47700.0,49.7589,50.3309,49.5682,50.248,47700.0
2008-11-20 11:15:00,60.59,60.73,59.95,59.99,32200.0,50.2314,50.3475,49.7008,49.734,32200.0
2008-11-20 11:20:00,59.98,60.04,59.34,59.34,84700.0,49.7257,49.7755,49.1951,49.1951,84700.0
2008-11-20 11:25:00,59.35,60.02,59.34,59.89,31500.0,49.2034,49.7589,49.1951,49.6511,31500.0
2008-11-20 11:30:00,59.91,59.91,59.3,59.51,25100.0,49.6677,49.6677,49.162,49.3361,25100.0
2008-11-20 11:35:00,59.43,59.87,59.29,59.67,27600.0,49.2697,49.6345,49.1537,49.4687,27600.0
2008-11-20 11:40:00,59.63,59.9,59.46,59.9,36500.0,49.4355,49.6594,49.2946,49.6594,36500.0
2008-11-20 11:45:00,59.86,59.92,59.37,59.61,27700.0,49.6262,49.676,49.22,49.419,27700.0
2008-11-20 11:50:00,59.64,59.64,59.33,59.41,29000.0,49.4438,49.4438,49.1868,49.2532,29000.0
2008-11-20 11:55:00,59.45,59.49,59.23,59.29,31500.0,49.2863,49.3195,49.1039,49.1537,31500.0
2008-11-20 12:00:00,59.24,59.25,58.62,58.72,24000.0,49.1122,49.1205,48.5982,48.6811,24000.0
2008-11-20 12:05:00,58.68,59.09,58.68,58.68,37200.0,48.648,48.9879,48.648,48.648,37200.0
2008-11-20 12:10:00,58.63,59.39,58.6,59.33,27600.0,48.6065,49.2366,48.5816,49.1868,27600.0
2008-11-20 12:15:00,59.22,59.62,59.21,59.49,27000.0,49.0956,49.4273,49.0874,49.3195,27000.0
2008-11-20 12:20:00,59.56,60.11,59.51,59.86,42500.0,49.3775,49.8335,49.3361,49.6262,42500.0
2008-11-20 12:25:00,59.84,60.56,59.76,60.47,123200.0,49.6096,50.2066,49.5433,50.1319,123200.0
2008-11-20 12:30:00,60.42,61.09,60.3,60.63,48700.0,50.0905,50.6459,49.991,50.2646,48700.0
2008-11-20 12:35:00,60.6,60.76,60.29,60.61,35400.0,50.2397,50.3724,49.9827,50.248,35400.0
2008-11-20 12:40:00,60.64,60.84,60.62,60.72,30700.0,50.2729,50.4387,50.2563,50.3392,30700.0
2008-11-20 12:45:00,60.68,61.59,60.63,61.59,43500.0,50.306,51.0605,50.2646,51.0605,43500.0
2008-11-20 12:50:00,61.58,61.83,60.97,61.09,46300.0,51.0522,51.2594,50.5465,50.6459,46300.0
2008-11-20 12:55:00,60.99,60.99,60.49,60.49,33700.0,50.563,50.563,50.1485,50.1485,33700.0
2008-11-20 13:00:00,60.49,60.49,59.76,59.86,25000.0,50.1485,50.1485,49.5433,49.6262,25000.0
2008-11-20 13:05:00,59.87,60.24,59.87,60.06,25200.0,49.6345,49.9413,49.6345,49.792,25200.0
2008-11-20 13:10:00,60.12,60.17,59.78,60.0,38900.0,49.8418,49.8832,49.5599,49.7423,38900.0
2008-11-20 13:15:00,60.04,60.67,60.0,60.1,46300.0,49.7755,50.2977,49.7423,49.8252,46300.0
2008-11-20 13:20:00,60.08,60.19,59.57,60.09,47600.0,49.8086,49.8998,49.3858,49.8169,47600.0
2008-11-20 13:25:00,60.09,60.53,59.69,59.75,32300.0,49.8169,50.1817,49.4853,49.535,32300.0
2008-11-20 13:30:00,59.65,60.12,59.61,60.04,30100.0,49.4521,49.8418,49.419,49.7755,30100.0
2008-11-20 13:35:00,60.04,60.04,59.18,59.37,62000.0,49.7755,49.7755,49.0625,49.22,62000.0
2008-11-20 13:40:00,59.32,59.74,59.24,59.49,45000.0,49.1785,49.5267,49.1122,49.3195,45000.0
2008-11-20 13:45:00,59.5,59.86,59.45,59.76,38500.0,49.3278,49.6262,49.2863,49.5433,38500.0
2008-11-20 13:50:00,59.66,59.94,59.55,59.68,20000.0,49.4604,49.6925,49.3692,49.477,20000.0
2008-11-20 13:55:00,59.74,60.14,59.52,60.04,29800.0,49.5267,49.8584,49.3444,49.7755,29800.0
2008-11-20 14:00:00,60.07,60.2,59.39,59.52,35200.0,49.8003,49.9081,49.2366,49.3444,35200.0
2008-11-20 14:05:00,59.47,59.71,59.15,59.27,27500.0,49.3029,49.5019,49.0376,49.1371,27500.0
2008-11-20 14:10:00,59.16,59.61,59.14,59.4,30200.0,49.0459,49.419,49.0293,49.2449,30200.0
2008-11-20 14:15:00,59.36,59.49,58.93,58.99,39200.0,49.2117,49.3195,48.8552,48.905,39200.0
2008-11-20 14:20:00,58.98,59.39,58.93,59.14,43600.0,48.8967,49.2366,48.8552,49.0293,43600.0
2008-11-20 14:25:00,59.13,59.28,58.73,58.74,37900.0,49.021,49.1454,48.6894,48.6977,37900.0
2008-11-20 14:30:00,58.75,58.96,58.68,58.74,23800.0,48.706,48.8801,48.648,48.6977,23800.0
2008-11-20 14:35:00,58.77,59.15,58.69,59.04,27100.0,48.7226,49.0376,48.6563,48.9464,27100.0
2008-11-20 14:40:00,58.99,59.28,58.88,59.14,47700.0,48.905,49.1454,48.8138,49.0293,47700.0
2008-11-20 14:45:00,59.14,59.2,58.79,59.19,85600.0,49.0293,49.0791,48.7392,49.0708,85600.0
2008-11-20 14:50:00,59.2,59.33,58.97,59.18,62700.0,49.0791,49.1868,48.8884,49.0625,62700.0
2008-11-20 14:55:00,59.15,59.21,58.88,59.12,77500.0,49.0376,49.0874,48.8138,49.0127,77500.0
2008-11-20 15:00:00,59.09,59.55,58.75,58.76,67700.0,48.9879,49.3692,48.706,48.7143,67700.0
2008-11-20 15:05:00,58.76,58.92,58.46,58.86,58800.0,48.7143,48.8469,48.4656,48.7972,58800.0
2008-11-20 15:10:00,58.81,59.05,58.47,58.57,69200.0,48.7557,48.9547,48.4739,48.5568,69200.0
2008-11-20 15:15:00,58.57,58.71,58.0,58.19,63600.0,48.5568,48.6728,48.0842,48.2417,63600.0
2008-11-20 15:20:00,58.16,58.38,57.84,57.87,76200.0,48.2169,48.3992,47.9516,47.9764,76200.0
2008-11-20 15:25:00,57.93,58.1,57.82,57.92,97300.0,48.0262,48.1671,47.935,48.0179,97300.0
2008-11-20 15:30:00,57.89,58.24,57.81,57.9,116300.0,47.993,48.2832,47.9267,48.0013,116300.0
2008-11-20 15:35:00,57.9,58.2,57.38,57.4,144700.0,48.0013,48.25,47.5702,47.5868,144700.0
2008-11-20 15:40:00,57.4,57.4,56.72,56.77,169000.0,47.5868,47.5868,47.023,47.0645,169000.0
2008-11-20 15:45:00,56.77,57.49,56.71,56.9,186100.0,47.0645,47.6614,47.0148,47.1723,186100.0
2008-11-20 15:50:00,56.9,57.03,56.24,56.56,185300.0,47.1723,47.28,46.6251,46.8904,185300.0
2008-11-20 15:55:00,56.56,56.91,56.0,56.75,272200.0,46.8904,47.1806,46.4261,47.0479,272200.0
2008-11-21 09:30:00,57.76,58.0,57.11,57.58,200600.0,47.8852,48.0842,47.3464,47.736,200600.0
2008-11-21 09:35:00,57.66,57.75,56.8,56.88,76200.0,47.8023,47.877,47.0894,47.1557,76200.0
2008-11-21 09:40:00,56.92,57.59,56.83,57.55,45400.0,47.1889,47.7443,47.1142,47.7111,45400.0
2008-11-21 09:45:00,57.58,57.97,57.52,57.91,69600.0,47.736,48.0593,47.6863,48.0096,69600.0
2008-11-21 09:50:00,57.93,57.97,57.03,57.12,58400.0,48.0262,48.0593,47.28,47.3547,58400.0
2008-11-21 09:55:00,57.12,57.15,56.7,57.01,61000.0,47.3547,47.3795,47.0065,47.2635,61000.0
2008-11-21 10:00:00,56.99,57.25,56.75,57.24,40100.0,47.2469,47.4624,47.0479,47.4541,40100.0
2008-11-21 10:05:00,57.16,57.86,57.06,57.86,58200.0,47.3878,47.9681,47.3049,47.9681,58200.0
2008-11-21 10:10:00,57.82,57.97,57.23,57.3,61300.0,47.935,48.0593,47.4459,47.5039,61300.0
2008-11-21 10:15:00,57.33,57.33,56.89,57.02,55800.0,47.5288,47.5288,47.164,47.2718,55800.0
2008-11-21 10:20:00,57.02,57.55,57.02,57.2,42200.0,47.2718,47.7111,47.2718,47.421,42200.0
2008-11-21 10:25:00,57.21,57.31,56.67,56.67,54400.0,47.4293,47.5122,46.9816,46.9816,54400.0
2008-11-21 10:30:00,56.74,57.16,56.68,56.69,65000.0,47.0396,47.3878,46.9899,46.9982,65000.0
2008-11-21 10:35:00,56.7,57.45,56.68,57.27,61200.0,47.0065,47.6282,46.9899,47.479,61200.0
2008-11-21 10:40:00,57.31,57.39,56.91,56.93,59100.0,47.5122,47.5785,47.1806,47.1971,59100.0
2008-11-21 10:45:00,56.9,57.2,56.59,56.6,45800.0,47.1723,47.421,46.9153,46.9236,45800.0
2008-11-21 10:50:00,56.56,56.7,56.15,56.26,48900.0,46.8904,47.0065,46.5505,46.6417,48900.0
2008-11-21 10:55:00,56.26,56.44,55.89,56.1,48800.0,46.6417,46.7909,46.3349,46.509,48800.0
2008-11-21 11:00:00,56.1,56.38,55.65,55.65,36700.0,46.509,46.7412,46.136,46.136,36700.0
2008-11-21 11:05:00,55.7,56.0,55.42,55.98,59800.0,46.1774,46.4261,45.9453,46.4096,59800.0
2008-11-21 11:10:00,55.98,56.75,55.98,56.49,57100.0,46.4096,47.0479,46.4096,46.8324,57100.0
2008-11-21 11:15:00,56.48,56.57,56.24,56.43,34400.0,46.8241,46.8987,46.6251,46.7826,34400.0
2008-11-21 11:20:00,56.45,57.25,56.38,57.2,31800.0,46.7992,47.4624,46.7412,47.421,31800.0
2008-11-21 11:25:00,57.25,57.3,57.02,57.13,36500.0,47.4624,47.5039,47.2718,47.363,36500.0
2008-11-21 11:30:00,57.08,57.44,57.06,57.26,36100.0,47.3215,47.62,47.3049,47.4707,36100.0
2008-11-21 11:35:00,57.3,57.36,57.06,57.35,27900.0,47.5039,47.5536,47.3049,47.5453,27900.0
2008-11-21 11:40:00,57.2,57.73,57.19,57.5,28500.0,47.421,47.8604,47.4127,47.6697,28500.0
2008-11-21 11:45:00,57.49,57.59,57.39,57.5,29700.0,47.6614,47.7443,47.5785,47.6697,29700.0
2008-11-21 11:50:00,57.47,57.5,57.14,57.21,15300.0,47.6448,47.6697,47.3712,47.4293,15300.0
2008-11-21 11:55:00,57.18,57.41,57.13,57.25,19600.0,47.4044,47.5951,47.363,47.4624,19600.0
2008-11-21 12:00:00,57.21,57.26,56.71,57.06,34300.0,47.4293,47.4707,47.0148,47.3049,34300.0
2008-11-21 12:05:00,57.06,57.62,57.06,57.39,27600.0,47.3049,47.7692,47.3049,47.5785,27600.0
2008-11-21 12:10:00,57.41,57.48,57.02,57.15,27700.0,47.5951,47.6531,47.2718,47.3795,27700.0
2008-11-21 12:15:00,57.15,57.51,56.87,56.87,25400.0,47.3795,47.678,47.1474,47.1474,25400.0
2008-11-21 12:20:00,56.83,57.14,56.76,56.9,31100.0,47.1142,47.3712,47.0562,47.1723,31100.0
2008-11-21 12:25:00,56.95,57.34,56.92,57.31,30600.0,47.2137,47.537,47.1889,47.5122,30600.0
2008-11-21 12:30:00,57.29,57.8,57.24,57.72,21900.0,47.4956,47.9184,47.4541,47.8521,21900.0
2008-11-21 12:35:00,57.73,57.88,57.51,57.74,33200.0,47.8604,47.9847,47.678,47.8687,33200.0
2008-11-21 12:40:00,57.75,57.99,57.66,57.72,29200.0,47.877,48.0759,47.8023,47.8521,29200.0
2008-11-21 12:45:00,57.72,57.98,57.5,57.5,20800.0,47.8521,48.0676,47.6697,47.6697,20800.0
2008-11-21 12:50:00,57.48,57.73,57.48,57.62,17000.0,47.6531,47.8604,47.6531,47.7692,17000.0
2008-11-21 12:55:00,57.58,57.65,57.35,57.37,17500.0,47.736,47.7941,47.5453,47.5619,17500.0
2008-11-21 13:00:00,57.38,57.38,56.97,57.01,20100.0,47.5702,47.5702,47.2303,47.2635,20100.0
2008-11-21 13:05:00,57.03,57.14,56.96,57.1,24600.0,47.28,47.3712,47.222,47.3381,24600.0
2008-11-21 13:10:00,57.15,57.57,57.11,57.5,22800.0,47.3795,47.7277,47.3464,47.6697,22800.0
2008-11-21 13:15:00,57.56,57.68,57.41,57.45,27700.0,47.7194,47.8189,47.5951,47.6282,27700.0
2008-11-21 13:20:00,57.39,57.41,56.8,56.92,22900.0,47.5785,47.5951,47.0894,47.1889,22900.0
2008-11-21 13:25:00,56.93,57.11,56.83,57.09,13900.0,47.1971,47.3464,47.1142,47.3298,13900.0
2008-11-21 13:30:00,57.08,57.28,56.96,56.96,16100.0,47.3215,47.4873,47.222,47.222,16100.0
2008-11-21 13:35:00,56.95,57.15,56.79,57.1,24400.0,47.2137,47.3795,47.0811,47.3381,24400.0
2008-11-21 13:40:00,57.08,57.47,57.04,57.26,23300.0,47.3215,47.6448,47.2883,47.4707,23300.0
2008-11-21 13:45:00,57.16,57.3,57.04,57.1,13700.0,47.3878,47.5039,47.2883,47.3381,13700.0
2008-11-21 13:50:00,57.09,57.15,56.81,57.06,26300.0,47.3298,47.3795,47.0977,47.3049,26300.0
2008-11-21 13:55:00,57.05,57.08,56.49,56.51,31400.0,47.2966,47.3215,46.8324,46.8489,31400.0
2008-11-21 14:00:00,56.49,57.35,56.32,57.32,34200.0,46.8324,47.5453,46.6914,47.5205,34200.0
2008-11-21 14:05:00,57.33,57.51,57.06,57.07,39700.0,47.5288,47.678,47.3049,47.3132,39700.0
2008-11-21 14:10:00,57.12,57.36,57.01,57.08,24700.0,47.3547,47.5536,47.2635,47.3215,24700.0
2008-11-21 14:15:00,57.09,57.27,56.94,57.24,32100.0,47.3298,47.479,47.2054,47.4541,32100.0
2008-11-21 14:20:00,57.27,57.78,57.24,57.53,28400.0,47.479,47.9018,47.4541,47.6946,28400.0
2008-11-21 14:25:00,57.54,57.61,57.14,57.17,34000.0,47.7029,47.7609,47.3712,47.3961,34000.0
2008-11-21 14:30:00,57.12,57.12,56.81,56.96,27200.0,47.3547,47.3547,47.0977,47.222,27200.0
2008-11-21 14:35:00,56.92,57.11,56.67,56.88,42600.0,47.1889,47.3464,46.9816,47.1557,42600.0
2008-11-21 14:40:00,56.88,56.98,56.22,56.78,45500.0,47.1557,47.2386,46.6085,47.0728,45500.0
2008-11-21 14:45:00,56.78,57.44,56.77,57.2,55700.0,47.0728,47.62,47.0645,47.421,55700.0
2008-11-21 14:50:00,57.1,57.22,56.62,56.74,46600.0,47.3381,47.4376,46.9401,47.0396,46600.0
2008-11-21 14:55:00,56.74,56.99,56.35,56.58,45100.0,47.0396,47.2469,46.7163,46.907,45100.0
2008-11-21 15:00:00,56.61,57.35,56.56,57.28,59300.0,46.9319,47.5453,46.8904,47.4873,59300.0
2008-11-21 15:05:00,57.28,58.06,57.12,57.46,78000.0,47.4873,48.134,47.3547,47.6365,78000.0
2008-11-21 15:10:00,57.41,58.49,57.2,58.45,54400.0,47.5951,48.4904,47.421,48.4573,54400.0
2008-11-21 15:15:00,58.4,58.61,57.9,58.43,68300.0,48.4158,48.5899,48.0013,48.4407,68300.0
2008-11-21 15:20:00,58.4,58.58,57.99,58.17,92900.0,48.4158,48.5651,48.0759,48.2252,92900.0
2008-11-21 15:25:00,58.13,59.36,58.01,59.12,152600.0,48.192,49.2117,48.0925,49.0127,152600.0
2008-11-21 15:30:00,59.12,59.91,58.82,59.59,82900.0,49.0127,49.6677,48.764,49.4024,82900.0
2008-11-21 15:35:00,59.6,60.35,59.59,59.92,119500.0,49.4107,50.0325,49.4024,49.676,119500.0
2008-11-21 15:40:00,59.92,60.08,59.15,59.31,102600.0,49.676,49.8086,49.0376,49.1703,102600.0
2008-11-21 15:45:00,59.27,60.25,58.88,60.24,193800.0,49.1371,49.9496,48.8138,49.9413,193800.0
2008-11-21 15:50:00,60.25,60.76,59.83,60.76,232700.0,49.9496,50.3724,49.6014,50.3724,232700.0
2008-11-21 15:55:00,60.76,61.33,60.66,61.01,320900.0,50.3724,50.8449,50.2895,50.5796,320900.0
2008-11-24 09:30:00,61.8,62.8,61.45,62.59,59800.0,51.2346,52.0636,50.9444,51.8895,59800.0
2008-11-24 09:35:00,62.57,62.57,61.59,62.22,95100.0,51.8729,51.8729,51.0605,51.5828,95100.0
2008-11-24 09:40:00,62.28,62.7,62.04,62.66,45000.0,51.6325,51.9807,51.4335,51.9475,45000.0
2008-11-24 09:45:00,62.68,62.99,62.56,62.97,44300.0,51.9641,52.2211,51.8646,52.2045,44300.0
2008-11-24 09:50:00,62.89,62.99,62.32,62.75,54500.0,52.1382,52.2211,51.6657,52.0221,54500.0
2008-11-24 09:55:00,62.76,63.65,62.62,63.57,72700.0,52.0304,52.7683,51.9144,52.702,72700.0
2008-11-24 10:00:00,63.6,64.41,63.57,63.57,59600.0,52.7268,53.3983,52.702,52.702,59600.0
2008-11-24 10:05:00,63.59,63.84,63.0,63.35,31700.0,52.7185,52.9258,52.2294,52.5196,31700.0
2008-11-24 10:10:00,63.34,63.5,63.23,63.5,20700.0,52.5113,52.6439,52.4201,52.6439,20700.0
2008-11-24 10:15:00,63.49,63.85,63.34,63.78,25200.0,52.6356,52.9341,52.5113,52.8761,25200.0
2008-11-24 10:20:00,63.86,64.03,63.64,64.01,60400.0,52.9424,53.0833,52.76,53.0667,60400.0
2008-11-24 10:25:00,64.08,64.5,64.05,64.5,66300.0,53.1248,53.473,53.0999,53.473,66300.0
2008-11-24 10:30:00,64.52,64.72,64.31,64.41,27900.0,53.4895,53.6554,53.3154,53.3983,27900.0
2008-11-24 10:35:00,64.35,64.35,63.76,63.89,23700.0,53.3486,53.3486,52.8595,52.9672,23700.0
2008-11-24 10:40:00,63.91,64.4,63.88,64.37,36100.0,52.9838,53.3901,52.959,53.3652,36100.0
2008-11-24 10:45:00,64.42,64.65,64.07,64.07,26300.0,53.4066,53.5973,53.1165,53.1165,26300.0
2008-11-24 10:50:00,64.06,64.39,64.02,64.39,31400.0,53.1082,53.3818,53.075,53.3818,31400.0
2008-11-24 10:55:00,64.36,64.72,64.17,64.69,46100.0,53.3569,53.6554,53.1994,53.6305,46100.0
2008-11-24 11:00:00,64.69,64.79,64.55,64.68,45200.0,53.6305,53.7134,53.5144,53.6222,45200.0
2008-11-24 11:05:00,64.71,64.86,64.6,64.68,54500.0,53.6471,53.7714,53.5559,53.6222,54500.0
2008-11-24 11:10:00,64.69,64.98,64.61,64.9,53000.0,53.6305,53.8709,53.5642,53.8046,53000.0
2008-11-24 11:15:00,64.92,65.0,64.67,64.67,52500.0,53.8212,53.8875,53.6139,53.6139,52500.0
2008-11-24 11:20:00,64.66,65.12,64.6,65.04,51600.0,53.6056,53.987,53.5559,53.9206,51600.0
2008-11-24 11:25:00,65.05,65.18,64.6,64.6,46800.0,53.9289,54.0367,53.5559,53.5559,46800.0
2008-11-24 11:30:00,64.6,64.7,64.35,64.45,28700.0,53.5559,53.6388,53.3486,53.4315,28700.0
2008-11-24 11:35:00,64.48,64.82,64.35,64.59,48900.0,53.4564,53.7383,53.3486,53.5476,48900.0
2008-11-24 11:40:00,64.65,64.66,64.24,64.61,66800.0,53.5973,53.6056,53.2574,53.5642,66800.0
2008-11-24 11:45:00,64.61,65.07,64.54,64.99,31100.0,53.5642,53.9455,53.5061,53.8792,31100.0
2008-11-24 11:50:00,65.02,65.51,64.84,65.36,79500.0,53.9041,54.3103,53.7548,54.1859,79500.0
2008-11-24 11:55:00,65.36,65.49,65.24,65.26,51600.0,54.1859,54.2937,54.0865,54.103,51600.0
2008-11-24 12:00:00,65.26,65.47,64.93,65.02,39600.0,54.103,54.2771,53.8294,53.9041,39600.0
2008-11-24 12:05:00,65.01,65.28,65.01,65.07,34400.0,53.8958,54.1196,53.8958,53.9455,34400.0
2008-11-24 12:10:00,65.06,65.06,64.66,64.83,25500.0,53.9372,53.9372,53.6056,53.7465,25500.0
2008-11-24 12:15:00,64.79,64.96,64.2,64.3,34100.0,53.7134,53.8543,53.2243,53.3072,34100.0
2008-11-24 12:20:00,64.3,64.39,64.08,64.24,37300.0,53.3072,53.3818,53.1248,53.2574,37300.0
2008-11-24 12:25:00,64.29,64.67,64.29,64.31,32700.0,53.2989,53.6139,53.2989,53.3154,32700.0
2008-11-24 12:30:00,64.35,64.91,64.35,64.84,26100.0,53.3486,53.8129,53.3486,53.7548,26100.0
2008-11-24 12:35:00,64.81,65.11,64.54,64.54,35400.0,53.73,53.9787,53.5061,53.5061,35400.0
2008-11-24 12:40:00,64.56,64.89,64.31,64.75,32600.0,53.5227,53.7963,53.3154,53.6802,32600.0
2008-11-24 12:45:00,64.7,64.76,64.48,64.66,19700.0,53.6388,53.6885,53.4564,53.6056,19700.0
2008-11-24 12:50:00,64.64,65.09,64.64,65.04,17500.0,53.589,53.9621,53.589,53.9206,17500.0
2008-11-24 12:55:00,65.08,65.21,65.0,65.06,14500.0,53.9538,54.0616,53.8875,53.9372,14500.0
2008-11-24 13:00:00,65.14,65.42,65.06,65.27,19500.0,54.0035,54.2357,53.9372,54.1113,19500.0
2008-11-24 13:05:00,65.3,65.41,65.09,65.1,33500.0,54.1362,54.2274,53.9621,53.9704,33500.0
2008-11-24 13:10:00,65.03,65.22,65.02,65.08,39900.0,53.9124,54.0699,53.9041,53.9538,39900.0
2008-11-24 13:15:00,65.11,65.49,64.83,65.4,25300.0,53.9787,54.2937,53.7465,54.2191,25300.0
2008-11-24 13:20:00,65.37,65.78,65.37,65.7,57200.0,54.1942,54.5341,54.1942,54.4678,57200.0
2008-11-24 13:25:00,65.68,65.8,65.49,65.76,26900.0,54.4512,54.5507,54.2937,54.5176,26900.0
2008-11-24 13:30:00,65.73,66.0,65.63,66.0,27000.0,54.4927,54.7165,54.4098,54.7165,27000.0
2008-11-24 13:35:00,65.97,66.15,65.9,66.09,51000.0,54.6916,54.8409,54.6336,54.7911,51000.0
2008-11-24 13:40:00,66.14,66.16,65.59,65.67,28600.0,54.8326,54.8492,54.3766,54.4429,28600.0
2008-11-24 13:45:00,65.68,65.94,65.6,65.8,26900.0,54.4512,54.6668,54.3849,54.5507,26900.0
2008-11-24 13:50:00,65.73,66.13,65.72,66.09,28900.0,54.4927,54.8243,54.4844,54.7911,28900.0
2008-11-24 13:55:00,66.08,66.4,65.97,66.4,50500.0,54.7828,55.0481,54.6916,55.0481,50500.0
2008-11-24 14:00:00,66.45,66.45,66.0,66.05,23800.0,55.0896,55.0896,54.7165,54.758,23800.0
2008-11-24 14:05:00,66.07,66.07,65.32,65.45,31300.0,54.7746,54.7746,54.1528,54.2605,31300.0
2008-11-24 14:10:00,65.49,65.6,65.19,65.45,35700.0,54.2937,54.3849,54.045,54.2605,35700.0
2008-11-24 14:15:00,65.47,65.65,65.23,65.42,32700.0,54.2771,54.4264,54.0782,54.2357,32700.0
2008-11-24 14:20:00,65.47,66.36,65.42,66.33,32300.0,54.2771,55.015,54.2357,54.9901,32300.0
2008-11-24 14:25:00,66.27,66.36,65.98,66.07,37400.0,54.9404,55.015,54.6999,54.7746,37400.0
2008-11-24 14:30:00,66.01,66.5,65.76,65.8,41600.0,54.7248,55.131,54.5176,54.5507,41600.0
2008-11-24 14:35:00,65.88,65.96,65.65,65.87,31800.0,54.617,54.6834,54.4264,54.6087,31800.0
2008-11-24 14:40:00,65.94,66.0,65.52,65.61,40500.0,54.6668,54.7165,54.3186,54.3932,40500.0
2008-11-24 14:45:00,65.53,65.65,65.05,65.05,25300.0,54.3269,54.4264,53.9289,53.9289,25300.0
2008-11-24 14:50:00,65.1,65.45,65.06,65.26,31500.0,53.9704,54.2605,53.9372,54.103,31500.0
2008-11-24 14:55:00,65.29,65.57,65.28,65.5,29400.0,54.1279,54.36,54.1196,54.302,29400.0
2008-11-24 15:00:00,65.53,66.0,65.27,65.96,48700.0,54.3269,54.7165,54.1113,54.6834,48700.0
2008-11-24 15:05:00,65.97,66.27,65.71,66.26,34400.0,54.6916,54.9404,54.4761,54.9321,34400.0
2008-11-24 15:10:00,66.29,66.37,66.02,66.2,50700.0,54.9569,55.0233,54.7331,54.8823,50700.0
2008-11-24 15:15:00,66.23,66.28,65.93,66.01,65300.0,54.9072,54.9487,54.6585,54.7248,65300.0
2008-11-24 15:20:00,66.04,66.24,65.89,66.04,62100.0,54.7497,54.9155,54.6253,54.7497,62100.0
2008-11-24 15:25:00,66.01,66.89,65.99,66.89,71000.0,54.7248,55.4544,54.7082,55.4544,71000.0
2008-11-24 15:30:00,66.89,66.99,66.43,66.56,96300.0,55.4544,55.5373,55.073,55.1808,96300.0
2008-11-24 15:35:00,66.54,66.79,66.38,66.71,100700.0,55.1642,55.3715,55.0316,55.3051,100700.0
2008-11-24 15:40:00,66.71,67.25,66.71,66.89,178300.0,55.3051,55.7528,55.3051,55.4544,178300.0
2008-11-24 15:45:00,66.84,66.99,66.35,66.41,115400.0,55.4129,55.5373,55.0067,55.0564,115400.0
2008-11-24 15:50:00,66.46,66.67,65.67,66.32,189000.0,55.0979,55.272,54.4429,54.9818,189000.0
2008-11-24 15:55:00,66.36,66.75,66.23,66.31,208200.0,55.015,55.3383,54.9072,54.9735,208200.0
2008-11-25 09:30:00,67.42,68.38,67.42,67.78,38300.0,55.8938,56.6896,55.8938,56.1922,38300.0
2008-11-25 09:35:00,67.81,67.81,67.15,67.32,30700.0,56.2171,56.2171,55.6699,55.8109,30700.0
2008-11-25 09:40:00,67.3,67.6,66.5,66.54,57900.0,55.7943,56.043,55.131,55.1642,57900.0
2008-11-25 09:45:00,66.53,67.29,66.45,67.01,37200.0,55.1559,55.786,55.0896,55.5538,37200.0
2008-11-25 09:50:00,67.09,67.2,66.76,66.76,34500.0,55.6202,55.7114,55.3466,55.3466,34500.0
2008-11-25 09:55:00,66.74,66.79,66.43,66.56,28200.0,55.33,55.3715,55.073,55.1808,28200.0
2008-11-25 10:00:00,66.56,66.91,66.48,66.72,69800.0,55.1808,55.4709,55.1145,55.3134,69800.0
2008-11-25 10:05:00,66.78,67.22,66.75,66.9,45300.0,55.3632,55.7279,55.3383,55.4627,45300.0
2008-11-25 10:10:00,66.91,67.05,66.32,66.44,28800.0,55.4709,55.587,54.9818,55.0813,28800.0
2008-11-25 10:15:00,66.44,66.44,66.08,66.15,37200.0,55.0813,55.0813,54.7828,54.8409,37200.0
2008-11-25 10:20:00,66.18,66.21,65.81,65.87,36400.0,54.8657,54.8906,54.559,54.6087,36400.0
2008-11-25 10:25:00,65.86,66.34,65.86,66.28,35800.0,54.6005,54.9984,54.6005,54.9487,35800.0
2008-11-25 10:30:00,66.27,66.37,65.9,66.02,27900.0,54.9404,55.0233,54.6336,54.7331,27900.0
2008-11-25 10:35:00,65.98,66.04,65.77,65.78,43300.0,54.6999,54.7497,54.5258,54.5341,43300.0
2008-11-25 10:40:00,65.77,65.84,65.49,65.66,62900.0,54.5258,54.5839,54.2937,54.4346,62900.0
2008-11-25 10:45:00,65.65,65.78,65.37,65.41,27100.0,54.4264,54.5341,54.1942,54.2274,27100.0
2008-11-25 10:50:00,65.41,65.59,65.31,65.56,39000.0,54.2274,54.3766,54.1445,54.3517,39000.0
2008-11-25 10:55:00,65.59,65.93,65.52,65.78,19500.0,54.3766,54.6585,54.3186,54.5341,19500.0
2008-11-25 11:00:00,65.82,65.93,65.58,65.67,19400.0,54.5673,54.6585,54.3683,54.4429,19400.0
2008-11-25 11:05:00,65.63,65.67,65.04,65.23,41700.0,54.4098,54.4429,53.9206,54.0782,41700.0
2008-11-25 11:10:00,65.26,65.44,65.12,65.21,16900.0,54.103,54.2523,53.987,54.0616,16900.0
2008-11-25 11:15:00,65.17,65.64,65.05,65.57,17000.0,54.0284,54.4181,53.9289,54.36,17000.0
2008-11-25 11:20:00,65.54,65.88,65.54,65.87,20300.0,54.3352,54.617,54.3352,54.6087,20300.0
2008-11-25 11:25:00,65.83,66.21,65.83,66.13,11600.0,54.5756,54.8906,54.5756,54.8243,11600.0
2008-11-25 11:30:00,66.08,66.26,66.02,66.07,13100.0,54.7828,54.9321,54.7331,54.7746,13100.0
2008-11-25 11:35:00,66.11,66.17,66.0,66.02,9000.0,54.8077,54.8575,54.7165,54.7331,9000.0
2008-11-25 11:40:00,66.0,66.49,66.0,66.45,23400.0,54.7165,55.1227,54.7165,55.0896,23400.0
2008-11-25 11:45:00,66.41,66.5,66.26,66.38,17000.0,55.0564,55.131,54.9321,55.0316,17000.0
2008-11-25 11:50:00,66.45,66.48,66.09,66.43,20700.0,55.0896,55.1145,54.7911,55.073,20700.0
2008-11-25 11:55:00,66.44,66.59,66.3,66.36,18000.0,55.0813,55.2057,54.9652,55.015,18000.0
2008-11-25 12:00:00,66.36,66.53,66.22,66.29,18200.0,55.015,55.1559,54.8989,54.9569,18200.0
2008-11-25 12:05:00,66.32,66.59,66.26,66.55,48200.0,54.9818,55.2057,54.9321,55.1725,48200.0
2008-11-25 12:10:00,66.55,66.56,66.18,66.36,29700.0,55.1725,55.1808,54.8657,55.015,29700.0
2008-11-25 12:15:00,66.29,66.58,66.29,66.56,31900.0,54.9569,55.1974,54.9569,55.1808,31900.0
2008-11-25 12:20:00,66.58,66.59,66.23,66.23,25900.0,55.1974,55.2057,54.9072,54.9072,25900.0
2008-11-25 12:25:00,66.27,66.35,66.1,66.27,14500.0,54.9404,55.0067,54.7994,54.9404,14500.0
2008-11-25 12:30:00,66.28,66.51,66.14,66.16,18600.0,54.9487,55.1393,54.8326,54.8492,18600.0
2008-11-25 12:35:00,66.22,66.57,66.21,66.49,11300.0,54.8989,55.1891,54.8906,55.1227,11300.0
2008-11-25 12:40:00,66.42,66.48,66.27,66.31,9500.0,55.0647,55.1145,54.9404,54.9735,9500.0
2008-11-25 12:45:00,66.3,66.33,66.0,66.09,39500.0,54.9652,54.9901,54.7165,54.7911,39500.0
2008-11-25 12:50:00,66.04,66.04,65.52,65.6,23900.0,54.7497,54.7497,54.3186,54.3849,23900.0
2008-11-25 12:55:00,65.54,66.13,65.52,65.94,18600.0,54.3352,54.8243,54.3186,54.6668,18600.0
2008-11-25 13:00:00,66.02,66.04,65.63,65.63,6000.0,54.7331,54.7497,54.4098,54.4098,6000.0
2008-11-25 13:05:00,65.66,65.98,65.66,65.89,30100.0,54.4346,54.6999,54.4346,54.6253,30100.0
2008-11-25 13:10:00,65.89,65.98,65.7,65.7,17600.0,54.6253,54.6999,54.4678,54.4678,17600.0
2008-11-25 13:15:00,65.75,65.79,65.33,65.78,54800.0,54.5093,54.5424,54.1611,54.5341,54800.0
2008-11-25 13:20:00,65.86,66.05,65.85,65.98,35200.0,54.6005,54.758,54.5922,54.6999,35200.0
2008-11-25 13:25:00,65.98,66.71,65.96,66.62,42500.0,54.6999,55.3051,54.6834,55.2305,42500.0
2008-11-25 13:30:00,66.63,66.98,66.62,66.76,26300.0,55.2388,55.529,55.2305,55.3466,26300.0
2008-11-25 13:35:00,66.77,66.92,66.67,66.73,25100.0,55.3549,55.4792,55.272,55.3217,25100.0
2008-11-25 13:40:00,66.68,66.73,66.28,66.28,13800.0,55.2803,55.3217,54.9487,54.9487,13800.0
2008-11-25 13:45:00,66.27,66.75,66.24,66.58,16100.0,54.9404,55.3383,54.9155,55.1974,16100.0
2008-11-25 13:50:00,66.6,66.79,66.53,66.53,10100.0,55.2139,55.3715,55.1559,55.1559,10100.0
2008-11-25 13:55:00,66.53,66.65,66.08,66.08,19300.0,55.1559,55.2554,54.7828,54.7828,19300.0
2008-11-25 14:00:00,66.08,66.31,65.92,66.29,18800.0,54.7828,54.9735,54.6502,54.9569,18800.0
2008-11-25 14:05:00,66.32,66.38,66.15,66.22,29300.0,54.9818,55.0316,54.8409,54.8989,29300.0
2008-11-25 14:10:00,66.22,66.22,65.92,65.94,50000.0,54.8989,54.8989,54.6502,54.6668,50000.0
2008-11-25 14:15:00,65.93,66.05,65.63,66.03,47600.0,54.6585,54.758,54.4098,54.7414,47600.0
2008-11-25 14:20:00,66.04,66.24,65.87,66.16,23100.0,54.7497,54.9155,54.6087,54.8492,23100.0
2008-11-25 14:25:00,66.08,66.23,65.96,65.96,25200.0,54.7828,54.9072,54.6834,54.6834,25200.0
2008-11-25 14:30:00,66.01,66.48,65.84,66.46,38800.0,54.7248,55.1145,54.5839,55.0979,38800.0
2008-11-25 14:35:00,66.45,66.73,66.32,66.49,23200.0,55.0896,55.3217,54.9818,55.1227,23200.0
2008-11-25 14:40:00,66.51,66.55,66.39,66.53,15000.0,55.1393,55.1725,55.0398,55.1559,15000.0
2008-11-25 14:45:00,66.49,66.66,66.43,66.52,25900.0,55.1227,55.2637,55.073,55.1476,25900.0
2008-11-25 14:50:00,66.53,66.74,66.31,66.73,20300.0,55.1559,55.33,54.9735,55.3217,20300.0
2008-11-25 14:55:00,66.75,67.33,66.7,67.19,35900.0,55.3383,55.8191,55.2968,55.7031,35900.0
2008-11-25 15:00:00,67.2,67.4,67.02,67.38,74700.0,55.7114,55.8772,55.5621,55.8606,74700.0
2008-11-25 15:05:00,67.34,67.52,66.95,66.95,56100.0,55.8274,55.9767,55.5041,55.5041,56100.0
2008-11-25 15:10:00,67.0,67.24,66.79,67.11,31200.0,55.5456,55.7445,55.3715,55.6368,31200.0
2008-11-25 15:15:00,67.16,67.47,67.09,67.18,25700.0,55.6782,55.9352,55.6202,55.6948,25700.0
2008-11-25 15:20:00,67.18,67.23,66.67,66.9,37800.0,55.6948,55.7362,55.272,55.4627,37800.0
2008-11-25 15:25:00,66.86,67.17,66.72,66.92,35300.0,55.4295,55.6865,55.3134,55.4792,35300.0
2008-11-25 15:30:00,66.92,67.2,66.84,67.1,81800.0,55.4792,55.7114,55.4129,55.6285,81800.0
2008-11-25 15:35:00,67.1,67.5,66.95,67.02,85500.0,55.6285,55.9601,55.5041,55.5621,85500.0
2008-11-25 15:40:00,67.03,67.71,66.95,67.54,89500.0,55.5704,56.1342,55.5041,55.9932,89500.0
2008-11-25 15:45:00,67.49,67.59,67.05,67.31,92500.0,55.9518,56.0347,55.587,55.8026,92500.0
2008-11-25 15:50:00,67.38,67.57,67.21,67.46,119000.0,55.8606,56.0181,55.7197,55.9269,119000.0
2008-11-25 15:55:00,67.46,67.47,66.92,67.18,234100.0,55.9269,55.9352,55.4792,55.6948,234100.0
2008-11-26 09:30:00,66.01,66.5,66.01,66.31,38200.0,54.7248,55.131,54.7248,54.9735,38200.0
2008-11-26 09:35:00,66.31,67.0,66.31,66.94,59600.0,54.9735,55.5456,54.9735,55.4958,59600.0
2008-11-26 09:40:00,66.94,67.03,66.6,66.77,86300.0,55.4958,55.5704,55.2139,55.3549,86300.0
2008-11-26 09:45:00,66.74,67.01,66.56,66.82,47600.0,55.33,55.5538,55.1808,55.3963,47600.0
2008-11-26 09:50:00,66.79,67.0,66.7,66.96,40800.0,55.3715,55.5456,55.2968,55.5124,40800.0
2008-11-26 09:55:00,66.94,67.0,66.75,66.88,26300.0,55.4958,55.5456,55.3383,55.4461,26300.0
2008-11-26 10:00:00,66.9,66.93,66.72,66.8,18600.0,55.4627,55.4875,55.3134,55.3798,18600.0
2008-11-26 10:05:00,66.81,66.85,66.5,66.55,19800.0,55.388,55.4212,55.131,55.1725,19800.0
2008-11-26 10:10:00,66.6,66.91,66.5,66.78,16200.0,55.2139,55.4709,55.131,55.3632,16200.0
2008-11-26 10:15:00,66.75,66.98,66.57,66.86,10200.0,55.3383,55.529,55.1891,55.4295,10200.0
2008-11-26 10:20:00,66.88,66.95,66.58,66.7,28200.0,55.4461,55.5041,55.1974,55.2968,28200.0
2008-11-26 10:25:00,66.74,66.97,66.69,66.85,50800.0,55.33,55.5207,55.2886,55.4212,50800.0
2008-11-26 10:30:00,66.89,66.93,66.55,66.89,33200.0,55.4544,55.4875,55.1725,55.4544,33200.0
2008-11-26 10:35:00,66.83,67.0,66.76,66.99,67000.0,55.4046,55.5456,55.3466,55.5373,67000.0
2008-11-26 10:40:00,66.99,67.06,66.77,66.84,58500.0,55.5373,55.5953,55.3549,55.4129,58500.0
2008-11-26 10:45:00,66.93,67.07,66.83,66.98,27400.0,55.4875,55.6036,55.4046,55.529,27400.0
2008-11-26 10:50:00,67.0,67.64,66.95,67.2,47400.0,55.5456,56.0761,55.5041,55.7114,47400.0
2008-11-26 10:55:00,67.25,67.47,67.17,67.34,17700.0,55.7528,55.9352,55.6865,55.8274,17700.0
2008-11-26 11:00:00,67.32,67.44,67.04,67.06,13500.0,55.8109,55.9103,55.5787,55.5953,13500.0
2008-11-26 11:05:00,67.03,67.38,67.0,67.13,9100.0,55.5704,55.8606,55.5456,55.6533,9100.0
2008-11-26 11:10:00,67.2,67.7,67.2,67.57,10300.0,55.7114,56.1259,55.7114,56.0181,10300.0
2008-11-26 11:15:00,67.56,67.7,67.25,67.48,28900.0,56.0098,56.1259,55.7528,55.9435,28900.0
2008-11-26 11:20:00,67.59,67.71,67.44,67.62,41200.0,56.0347,56.1342,55.9103,56.0596,41200.0
2008-11-26 11:25:00,67.64,67.83,67.42,67.42,21900.0,56.0761,56.2337,55.8938,55.8938,21900.0
2008-11-26 11:30:00,67.46,67.51,67.17,67.39,36900.0,55.9269,55.9684,55.6865,55.8689,36900.0
2008-11-26 11:35:00,67.38,67.85,67.38,67.61,31200.0,55.8606,56.2502,55.8606,56.0513,31200.0
2008-11-26 11:40:00,67.6,67.76,67.41,67.41,40200.0,56.043,56.1756,55.8855,55.8855,40200.0
2008-11-26 11:45:00,67.41,67.99,67.34,67.97,17900.0,55.8855,56.3663,55.8274,56.3497,17900.0
2008-11-26 11:50:00,67.93,67.99,67.52,67.55,23500.0,56.3166,56.3663,55.9767,56.0015,23500.0
2008-11-26 11:55:00,67.51,67.67,67.18,67.24,25200.0,55.9684,56.101,55.6948,55.7445,25200.0
2008-11-26 12:00:00,67.21,67.66,67.18,67.51,34300.0,55.7197,56.0927,55.6948,55.9684,34300.0
2008-11-26 12:05:00,67.54,67.75,67.39,67.51,20900.0,55.9932,56.1673,55.8689,55.9684,20900.0
2008-11-26 12:10:00,67.48,67.65,67.42,67.64,25100.0,55.9435,56.0844,55.8938,56.0761,25100.0
2008-11-26 12:15:00,67.64,67.98,67.61,67.97,21200.0,56.0761,56.358,56.0513,56.3497,21200.0
2008-11-26 12:20:00,67.98,68.16,67.95,68.14,22300.0,56.358,56.5072,56.3331,56.4907,22300.0
2008-11-26 12:25:00,68.1,68.29,68.0,68.24,10000.0,56.4575,56.615,56.3746,56.5736,10000.0
2008-11-26 12:30:00,68.19,68.25,68.0,68.07,24800.0,56.5321,56.5819,56.3746,56.4326,24800.0
2008-11-26 12:35:00,68.11,68.42,68.05,68.42,25600.0,56.4658,56.7228,56.416,56.7228,25600.0
2008-11-26 12:40:00,68.38,68.44,68.31,68.39,30000.0,56.6896,56.7394,56.6316,56.6979,30000.0
2008-11-26 12:45:00,68.39,68.66,68.37,68.57,47200.0,56.6979,56.9218,56.6813,56.8471,47200.0
2008-11-26 12:50:00,68.58,68.94,68.56,68.86,78200.0,56.8554,57.1539,56.8389,57.0876,78200.0
2008-11-26 12:55:00,68.86,69.06,68.77,68.97,52000.0,57.0876,57.2534,57.013,57.1788,52000.0
2008-11-26 13:00:00,68.93,69.24,68.8,69.23,31400.0,57.1456,57.4026,57.0378,57.3943,31400.0
2008-11-26 13:05:00,69.18,69.36,69.09,69.09,43600.0,57.3529,57.5021,57.2782,57.2782,43600.0
2008-11-26 13:10:00,69.08,69.13,68.74,68.82,29600.0,57.27,57.3114,56.9881,57.0544,29600.0
2008-11-26 13:15:00,68.82,68.97,68.82,68.86,24400.0,57.0544,57.1788,57.0544,57.0876,24400.0
2008-11-26 13:20:00,68.87,68.95,68.56,68.62,15900.0,57.0959,57.1622,56.8389,56.8886,15900.0
2008-11-26 13:25:00,68.62,68.75,68.43,68.69,26100.0,56.8886,56.9964,56.7311,56.9466,26100.0
2008-11-26 13:30:00,68.72,68.78,68.27,68.27,22800.0,56.9715,57.0212,56.5984,56.5984,22800.0
2008-11-26 13:35:00,68.32,68.75,68.27,68.75,12600.0,56.6399,56.9964,56.5984,56.9964,12600.0
2008-11-26 13:40:00,68.76,68.95,68.45,68.95,36200.0,57.0047,57.1622,56.7477,57.1622,36200.0
2008-11-26 13:45:00,68.9,69.23,68.81,68.87,96100.0,57.1207,57.3943,57.0461,57.0959,96100.0
2008-11-26 13:50:00,68.82,68.93,68.42,68.42,19500.0,57.0544,57.1456,56.7228,56.7228,19500.0
2008-11-26 13:55:00,68.4,68.46,68.28,68.35,24800.0,56.7062,56.756,56.6067,56.6648,24800.0
2008-11-26 14:00:00,68.36,68.36,67.85,68.05,54700.0,56.6731,56.6731,56.2502,56.416,54700.0
2008-11-26 14:05:00,68.04,68.32,67.99,68.2,33000.0,56.4078,56.6399,56.3663,56.5404,33000.0
2008-11-26 14:10:00,68.21,68.32,68.05,68.11,17700.0,56.5487,56.6399,56.416,56.4658,17700.0
2008-11-26 14:15:00,68.13,68.52,68.04,68.47,27200.0,56.4824,56.8057,56.4078,56.7642,27200.0
2008-11-26 14:20:00,68.42,68.67,68.31,68.67,31600.0,56.7228,56.9301,56.6316,56.9301,31600.0
2008-11-26 14:25:00,68.67,68.71,68.41,68.65,24300.0,56.9301,56.9632,56.7145,56.9135,24300.0
2008-11-26 14:30:00,68.6,69.18,68.53,69.14,49400.0,56.872,57.3529,56.814,57.3197,49400.0
2008-11-26 14:35:00,69.13,69.17,68.96,69.1,66900.0,57.3114,57.3446,57.1705,57.2865,66900.0
2008-11-26 14:40:00,69.04,69.14,68.93,69.01,72100.0,57.2368,57.3197,57.1456,57.2119,72100.0
2008-11-26 14:45:00,69.05,69.1,68.78,68.97,32100.0,57.2451,57.2865,57.0212,57.1788,32100.0
2008-11-26 14:50:00,68.99,69.0,68.8,68.91,34700.0,57.1953,57.2036,57.0378,57.129,34700.0
2008-11-26 14:55:00,68.95,69.17,68.86,69.04,47800.0,57.1622,57.3446,57.0876,57.2368,47800.0
2008-11-26 15:00:00,69.04,69.14,68.78,68.91,74200.0,57.2368,57.3197,57.0212,57.129,74200.0
2008-11-26 15:05:00,68.91,69.08,68.78,69.01,30000.0,57.129,57.27,57.0212,57.2119,30000.0
2008-11-26 15:10:00,69.08,69.71,69.01,69.62,41400.0,57.27,57.7923,57.2119,57.7176,41400.0
2008-11-26 15:15:00,69.65,69.77,69.34,69.41,38400.0,57.7425,57.842,57.4855,57.5435,38400.0
2008-11-26 15:20:00,69.38,69.46,69.08,69.29,31500.0,57.5187,57.585,57.27,57.4441,31500.0
2008-11-26 15:25:00,69.33,69.47,69.25,69.45,29800.0,57.4772,57.5933,57.4109,57.5767,29800.0
2008-11-26 15:30:00,69.43,69.84,69.36,69.84,33000.0,57.5601,57.9,57.5021,57.9,33000.0
2008-11-26 15:35:00,69.82,69.9,69.59,69.65,40100.0,57.8834,57.9498,57.6928,57.7425,40100.0
2008-11-26 15:40:00,69.68,69.7,68.9,69.0,59000.0,57.7674,57.784,57.1207,57.2036,59000.0
2008-11-26 15:45:00,69.01,69.29,68.87,68.92,55200.0,57.2119,57.4441,57.0959,57.1373,55200.0
2008-11-26 15:50:00,68.93,69.16,68.76,69.15,86500.0,57.1456,57.3363,57.0047,57.328,86500.0
2008-11-26 15:55:00,69.15,69.25,69.0,69.18,112400.0,57.328,57.4109,57.2036,57.3529,112400.0
2008-11-28 09:30:00,69.04,69.86,68.74,69.44,30500.0,57.2368,57.9166,56.9881,57.5684,30500.0
2008-11-28 09:35:00,69.52,69.99,69.33,69.95,22000.0,57.6347,58.0244,57.4772,57.9912,22000.0
2008-11-28 09:40:00,69.96,69.99,69.37,69.68,11500.0,57.9995,58.0244,57.5104,57.7674,11500.0
2008-11-28 09:45:00,69.72,69.79,69.4,69.44,7200.0,57.8005,57.8586,57.5352,57.5684,7200.0
2008-11-28 09:50:00,69.47,69.54,69.27,69.28,13900.0,57.5933,57.6513,57.4275,57.4358,13900.0
2008-11-28 09:55:00,69.19,69.42,69.1,69.21,8500.0,57.3612,57.5518,57.2865,57.3777,8500.0
2008-11-28 10:00:00,69.23,69.58,69.2,69.3,8200.0,57.3943,57.6845,57.3694,57.4523,8200.0
2008-11-28 10:05:00,69.28,69.39,68.96,69.06,11900.0,57.4358,57.527,57.1705,57.2534,11900.0
2008-11-28 10:10:00,69.06,69.09,68.83,69.0,6500.0,57.2534,57.2782,57.0627,57.2036,6500.0
2008-11-28 10:15:00,68.97,69.07,68.78,68.93,14100.0,57.1788,57.2617,57.0212,57.1456,14100.0
2008-11-28 10:20:00,68.88,69.27,68.83,69.0,16500.0,57.1042,57.4275,57.0627,57.2036,16500.0
2008-11-28 10:25:00,69.0,69.08,68.73,68.85,27300.0,57.2036,57.27,56.9798,57.0793,27300.0
2008-11-28 10:30:00,68.84,68.91,68.69,68.87,19900.0,57.071,57.129,56.9466,57.0959,19900.0
2008-11-28 10:35:00,68.89,68.89,68.64,68.69,12300.0,57.1124,57.1124,56.9052,56.9466,12300.0
2008-11-28 10:40:00,68.68,68.75,68.62,68.67,20300.0,56.9383,56.9964,56.8886,56.9301,20300.0
2008-11-28 10:45:00,68.68,68.74,68.6,68.68,13700.0,56.9383,56.9881,56.872,56.9383,13700.0
2008-11-28 10:50:00,68.66,68.9,68.63,68.89,20400.0,56.9218,57.1207,56.8969,57.1124,20400.0
2008-11-28 10:55:00,68.9,69.12,68.86,69.06,25800.0,57.1207,57.3031,57.0876,57.2534,25800.0
2008-11-28 11:00:00,69.08,69.2,68.99,69.16,23000.0,57.27,57.3694,57.1953,57.3363,23000.0
2008-11-28 11:05:00,69.18,69.29,69.15,69.27,20100.0,57.3529,57.4441,57.328,57.4275,20100.0
2008-11-28 11:10:00,69.28,69.51,69.27,69.41,15500.0,57.4358,57.6264,57.4275,57.5435,15500.0
2008-11-28 11:15:00,69.4,69.43,69.27,69.34,18600.0,57.5352,57.5601,57.4275,57.4855,18600.0
2008-11-28 11:20:00,69.34,69.66,69.22,69.66,10700.0,57.4855,57.7508,57.386,57.7508,10700.0
2008-11-28 11:25:00,69.67,70.0,69.67,69.95,10100.0,57.7591,58.0327,57.7591,57.9912,10100.0
2008-11-28 11:30:00,69.98,70.06,69.91,70.05,18200.0,58.0161,58.0824,57.9581,58.0741,18200.0
2008-11-28 11:35:00,70.05,70.05,69.82,69.98,29300.0,58.0741,58.0741,57.8834,58.0161,29300.0
2008-11-28 11:40:00,69.91,70.03,69.91,70.02,16500.0,57.9581,58.0575,57.9581,58.0493,16500.0
2008-11-28 11:45:00,70.05,70.19,70.04,70.09,25700.0,58.0741,58.1902,58.0658,58.1073,25700.0
2008-11-28 11:50:00,70.13,70.18,70.05,70.12,23200.0,58.1404,58.1819,58.0741,58.1322,23200.0
2008-11-28 11:55:00,70.16,70.27,70.04,70.22,18400.0,58.1653,58.2565,58.0658,58.2151,18400.0
2008-11-28 12:00:00,70.22,70.31,70.05,70.31,17300.0,58.2151,58.2897,58.0741,58.2897,17300.0
2008-11-28 12:05:00,70.3,70.3,70.1,70.1,26000.0,58.2814,58.2814,58.1156,58.1156,26000.0
2008-11-28 12:10:00,70.1,70.18,70.02,70.13,12900.0,58.1156,58.1819,58.0493,58.1404,12900.0
2008-11-28 12:15:00,70.11,70.18,70.0,70.1,18400.0,58.1239,58.1819,58.0327,58.1156,18400.0
2008-11-28 12:20:00,70.12,70.36,70.12,70.23,31300.0,58.1322,58.3311,58.1322,58.2234,31300.0
2008-11-28 12:25:00,70.23,70.34,70.2,70.23,8000.0,58.2234,58.3145,58.1985,58.2234,8000.0
2008-11-28 12:30:00,70.18,70.21,69.95,69.95,14100.0,58.1819,58.2068,57.9912,57.9912,14100.0
2008-11-28 12:35:00,69.95,70.04,69.83,70.03,24600.0,57.9912,58.0658,57.8917,58.0575,24600.0
2008-11-28 12:40:00,70.04,70.48,69.88,70.1,47300.0,58.0658,58.4306,57.9332,58.1156,47300.0
2008-11-28 12:45:00,70.05,70.07,69.63,69.99,36400.0,58.0741,58.0907,57.7259,58.0244,36400.0
2008-11-28 12:50:00,69.98,70.18,69.94,70.13,38800.0,58.0161,58.1819,57.9829,58.1404,38800.0
2008-11-28 12:55:00,70.13,70.65,70.13,70.46,51000.0,58.1404,58.5715,58.1404,58.414,51000.0
2008-11-28 13:00:00,70.45,70.65,69.84,70.65,155400.0,58.4057,58.5715,57.9,58.5715,155400.0
2008-11-28 13:05:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 13:10:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 13:15:00,70.65,70.65,70.65,70.65,500.0,58.5715,58.5715,58.5715,58.5715,500.0
2008-11-28 13:20:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 13:25:00,70.65,70.65,70.65,70.65,7700.0,58.5715,58.5715,58.5715,58.5715,7700.0
2008-11-28 13:30:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 13:35:00,70.66,70.66,70.66,70.66,100.0,58.5798,58.5798,58.5798,58.5798,100.0
2008-11-28 13:40:00,70.66,70.66,70.66,70.66,0.0,58.5798,58.5798,58.5798,58.5798,0.0
2008-11-28 13:45:00,70.66,70.66,70.66,70.66,0.0,58.5798,58.5798,58.5798,58.5798,0.0
2008-11-28 13:50:00,70.65,70.65,70.65,70.65,200.0,58.5715,58.5715,58.5715,58.5715,200.0
2008-11-28 13:55:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:00:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:05:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:10:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:15:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:20:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:25:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:30:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:35:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:40:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:45:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:50:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:55:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:00:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:05:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:10:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:15:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:20:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:25:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:30:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:35:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:40:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:45:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:50:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:55:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-12-01 09:30:00,69.5,69.5,68.0,68.1,73900.0,57.6182,57.6182,56.3746,56.4575,73900.0
2008-12-01 09:35:00,68.09,68.21,67.54,67.82,53600.0,56.4492,56.5487,55.9932,56.2254,53600.0
2008-12-01 09:40:00,67.86,67.86,67.32,67.5,67900.0,56.2585,56.2585,55.8109,55.9601,67900.0
2008-12-01 09:45:00,67.5,67.65,67.32,67.38,47100.0,55.9601,56.0844,55.8109,55.8606,47100.0
2008-12-01 09:50:00,67.36,67.42,67.0,67.09,60400.0,55.844,55.8938,55.5456,55.6202,60400.0
2008-12-01 09:55:00,67.1,67.21,66.99,67.09,44200.0,55.6285,55.7197,55.5373,55.6202,44200.0
2008-12-01 10:00:00,67.16,67.32,66.87,67.11,42400.0,55.6782,55.8109,55.4378,55.6368,42400.0
2008-12-01 10:05:00,67.1,67.13,66.54,66.98,43700.0,55.6285,55.6533,55.1642,55.529,43700.0
2008-12-01 10:10:00,67.05,67.32,66.96,67.13,24100.0,55.587,55.8109,55.5124,55.6533,24100.0
2008-12-01 10:15:00,67.14,67.33,67.0,67.11,16200.0,55.6616,55.8191,55.5456,55.6368,16200.0
2008-12-01 10:20:00,67.09,67.2,66.81,66.84,27400.0,55.6202,55.7114,55.388,55.4129,27400.0
2008-12-01 10:25:00,66.79,66.79,66.52,66.64,13600.0,55.3715,55.3715,55.1476,55.2471,13600.0
2008-12-01 10:30:00,66.67,66.95,66.44,66.91,23000.0,55.272,55.5041,55.0813,55.4709,23000.0
2008-12-01 10:35:00,66.92,66.92,66.62,66.87,23000.0,55.4792,55.4792,55.2305,55.4378,23000.0
2008-12-01 10:40:00,66.85,67.2,66.71,67.13,31600.0,55.4212,55.7114,55.3051,55.6533,31600.0
2008-12-01 10:45:00,67.17,67.24,66.76,66.76,36700.0,55.6865,55.7445,55.3466,55.3466,36700.0
2008-12-01 10:50:00,66.72,67.08,66.72,67.08,30300.0,55.3134,55.6119,55.3134,55.6119,30300.0
2008-12-01 10:55:00,67.05,67.05,66.31,66.31,31800.0,55.587,55.587,54.9735,54.9735,31800.0
2008-12-01 11:00:00,66.36,66.67,66.28,66.63,22000.0,55.015,55.272,54.9487,55.2388,22000.0
2008-12-01 11:05:00,66.68,66.74,66.41,66.41,26200.0,55.2803,55.33,55.0564,55.0564,26200.0
2008-12-01 11:10:00,66.45,66.56,66.32,66.43,31800.0,55.0896,55.1808,54.9818,55.073,31800.0
2008-12-01 11:15:00,66.47,66.51,66.2,66.42,13700.0,55.1062,55.1393,54.8823,55.0647,13700.0
2008-12-01 11:20:00,66.42,66.51,66.22,66.39,38500.0,55.0647,55.1393,54.8989,55.0398,38500.0
2008-12-01 11:25:00,66.39,66.56,66.26,66.28,26200.0,55.0398,55.1808,54.9321,54.9487,26200.0
2008-12-01 11:30:00,66.31,66.52,66.28,66.28,19600.0,54.9735,55.1476,54.9487,54.9487,19600.0
2008-12-01 11:35:00,66.3,66.48,66.26,66.36,20200.0,54.9652,55.1145,54.9321,55.015,20200.0
2008-12-01 11:40:00,66.34,66.52,66.28,66.38,38100.0,54.9984,55.1476,54.9487,55.0316,38100.0
2008-12-01 11:45:00,66.4,66.64,66.4,66.49,19100.0,55.0481,55.2471,55.0481,55.1227,19100.0
2008-12-01 11:50:00,66.5,66.51,66.1,66.25,39100.0,55.131,55.1393,54.7994,54.9238,39100.0
2008-12-01 11:55:00,66.24,66.34,66.11,66.17,31300.0,54.9155,54.9984,54.8077,54.8575,31300.0
2008-12-01 12:00:00,66.18,66.23,65.86,66.05,35900.0,54.8657,54.9072,54.6005,54.758,35900.0
2008-12-01 12:05:00,66.09,66.37,65.96,66.29,21400.0,54.7911,55.0233,54.6834,54.9569,21400.0
2008-12-01 12:10:00,66.28,66.3,66.11,66.18,11300.0,54.9487,54.9652,54.8077,54.8657,11300.0
2008-12-01 12:15:00,66.17,66.17,65.8,65.85,23400.0,54.8575,54.8575,54.5507,54.5922,23400.0
2008-12-01 12:20:00,65.84,65.85,65.7,65.72,28900.0,54.5839,54.5922,54.4678,54.4844,28900.0
2008-12-01 12:25:00,65.71,65.72,65.37,65.59,36200.0,54.4761,54.4844,54.1942,54.3766,36200.0
2008-12-01 12:30:00,65.65,65.73,65.6,65.62,17900.0,54.4264,54.4927,54.3849,54.4015,17900.0
2008-12-01 12:35:00,65.6,65.66,65.2,65.21,40800.0,54.3849,54.4346,54.0533,54.0616,40800.0
2008-12-01 12:40:00,65.26,65.3,65.1,65.15,50100.0,54.103,54.1362,53.9704,54.0118,50100.0
2008-12-01 12:45:00,65.15,65.3,65.05,65.17,27900.0,54.0118,54.1362,53.9289,54.0284,27900.0
2008-12-01 12:50:00,65.2,65.3,64.81,64.91,46700.0,54.0533,54.1362,53.73,53.8129,46700.0
2008-12-01 12:55:00,64.91,65.0,64.75,64.86,25700.0,53.8129,53.8875,53.6802,53.7714,25700.0
2008-12-01 13:00:00,64.85,65.27,64.85,65.2,29500.0,53.7631,54.1113,53.7631,54.0533,29500.0
2008-12-01 13:05:00,65.2,65.29,65.16,65.2,18500.0,54.0533,54.1279,54.0201,54.0533,18500.0
2008-12-01 13:10:00,65.2,65.45,65.2,65.41,22300.0,54.0533,54.2605,54.0533,54.2274,22300.0
2008-12-01 13:15:00,65.44,65.56,65.36,65.5,22900.0,54.2523,54.3517,54.1859,54.302,22900.0
2008-12-01 13:20:00,65.52,65.54,65.29,65.35,19900.0,54.3186,54.3352,54.1279,54.1776,19900.0
2008-12-01 13:25:00,65.31,65.31,65.06,65.22,12500.0,54.1445,54.1445,53.9372,54.0699,12500.0
2008-12-01 13:30:00,65.19,65.55,65.14,65.47,20100.0,54.045,54.3435,54.0035,54.2771,20100.0
2008-12-01 13:35:00,65.44,65.54,65.2,65.26,21500.0,54.2523,54.3352,54.0533,54.103,21500.0
2008-12-01 13:40:00,65.31,65.42,65.04,65.04,35700.0,54.1445,54.2357,53.9206,53.9206,35700.0
2008-12-01 13:45:00,65.06,65.27,64.77,64.77,114900.0,53.9372,54.1113,53.6968,53.6968,114900.0
2008-12-01 13:50:00,64.76,65.0,64.62,64.83,34000.0,53.6885,53.8875,53.5724,53.7465,34000.0
2008-12-01 13:55:00,64.8,65.15,64.67,65.02,43500.0,53.7217,54.0118,53.6139,53.9041,43500.0
2008-12-01 14:00:00,65.03,65.16,64.86,64.96,30500.0,53.9124,54.0201,53.7714,53.8543,30500.0
2008-12-01 14:05:00,64.95,65.04,64.6,64.86,33600.0,53.846,53.9206,53.5559,53.7714,33600.0
2008-12-01 14:10:00,64.87,64.97,64.69,64.82,32600.0,53.7797,53.8626,53.6305,53.7383,32600.0
2008-12-01 14:15:00,64.84,64.85,64.49,64.62,32800.0,53.7548,53.7631,53.4647,53.5724,32800.0
2008-12-01 14:20:00,64.68,64.7,64.35,64.49,74900.0,53.6222,53.6388,53.3486,53.4647,74900.0
2008-12-01 14:25:00,64.53,64.61,64.27,64.28,74000.0,53.4978,53.5642,53.2823,53.2906,74000.0
2008-12-01 14:30:00,64.32,64.57,64.12,64.47,87700.0,53.3237,53.531,53.1579,53.4481,87700.0
2008-12-01 14:35:00,64.5,64.56,64.26,64.34,68100.0,53.473,53.5227,53.274,53.3403,68100.0
2008-12-01 14:40:00,64.33,64.74,64.21,64.5,20000.0,53.332,53.6719,53.2325,53.473,20000.0
2008-12-01 14:45:00,64.55,64.94,64.55,64.82,21100.0,53.5144,53.8377,53.5144,53.7383,21100.0
2008-12-01 14:50:00,64.82,65.19,64.82,64.96,28800.0,53.7383,54.045,53.7383,53.8543,28800.0
2008-12-01 14:55:00,65.0,65.0,64.71,64.77,24400.0,53.8875,53.8875,53.6471,53.6968,24400.0
2008-12-01 15:00:00,64.76,64.9,64.51,64.58,21000.0,53.6885,53.8046,53.4813,53.5393,21000.0
2008-12-01 15:05:00,64.61,65.03,64.51,64.51,26100.0,53.5642,53.9124,53.4813,53.4813,26100.0
2008-12-01 15:10:00,64.5,65.0,64.42,64.76,44300.0,53.473,53.8875,53.4066,53.6885,44300.0
2008-12-01 15:15:00,64.75,64.86,64.46,64.61,44300.0,53.6802,53.7714,53.4398,53.5642,44300.0
2008-12-01 15:20:00,64.55,64.58,64.16,64.25,41300.0,53.5144,53.5393,53.1911,53.2657,41300.0
2008-12-01 15:25:00,64.26,64.61,64.21,64.46,48000.0,53.274,53.5642,53.2325,53.4398,48000.0
2008-12-01 15:30:00,64.45,64.74,64.32,64.56,55300.0,53.4315,53.6719,53.3237,53.5227,55300.0
2008-12-01 15:35:00,64.57,64.74,64.38,64.38,74000.0,53.531,53.6719,53.3735,53.3735,74000.0
2008-12-01 15:40:00,64.42,64.48,63.85,63.9,92900.0,53.4066,53.4564,52.9341,52.9755,92900.0
2008-12-01 15:45:00,63.9,64.28,63.7,64.05,69900.0,52.9755,53.2906,52.8097,53.0999,69900.0
2008-12-01 15:50:00,64.04,64.15,63.62,63.76,115100.0,53.0916,53.1828,52.7434,52.8595,115100.0
2008-12-01 15:55:00,63.75,63.85,63.31,63.44,155700.0,52.8512,52.9341,52.4864,52.5942,155700.0
2008-12-02 09:30:00,64.54,64.95,63.62,64.18,105200.0,53.5061,53.846,52.7434,53.2077,105200.0
2008-12-02 09:35:00,64.19,64.33,63.86,64.17,51400.0,53.216,53.332,52.9424,53.1994,51400.0
2008-12-02 09:40:00,64.18,64.2,63.73,64.01,33000.0,53.2077,53.2243,52.8346,53.0667,33000.0
2008-12-02 09:45:00,64.0,64.31,63.87,64.29,30400.0,53.0584,53.3154,52.9507,53.2989,30400.0
2008-12-02 09:50:00,64.26,64.81,64.16,64.59,32100.0,53.274,53.73,53.1911,53.5476,32100.0
2008-12-02 09:55:00,64.6,64.79,64.15,64.4,20100.0,53.5559,53.7134,53.1828,53.3901,20100.0
2008-12-02 10:00:00,64.43,65.03,64.42,65.01,41800.0,53.4149,53.9124,53.4066,53.8958,41800.0
2008-12-02 10:05:00,64.98,65.25,64.83,65.12,34600.0,53.8709,54.0947,53.7465,53.987,34600.0
2008-12-02 10:10:00,65.14,65.3,64.94,65.16,30600.0,54.0035,54.1362,53.8377,54.0201,30600.0
2008-12-02 10:15:00,65.16,65.3,64.94,65.15,25400.0,54.0201,54.1362,53.8377,54.0118,25400.0
2008-12-02 10:20:00,65.2,65.76,64.86,65.71,37700.0,54.0533,54.5176,53.7714,54.4761,37700.0
2008-12-02 10:25:00,65.68,65.68,65.02,65.31,19400.0,54.4512,54.4512,53.9041,54.1445,19400.0
2008-12-02 10:30:00,65.28,65.57,65.28,65.3,21900.0,54.1196,54.36,54.1196,54.1362,21900.0
2008-12-02 10:35:00,65.37,65.73,65.24,65.56,33000.0,54.1942,54.4927,54.0865,54.3517,33000.0
2008-12-02 10:40:00,65.58,65.59,65.15,65.17,16200.0,54.3683,54.3766,54.0118,54.0284,16200.0
2008-12-02 10:45:00,65.21,65.54,65.14,65.14,12300.0,54.0616,54.3352,54.0035,54.0035,12300.0
2008-12-02 10:50:00,65.14,65.2,64.98,65.12,9300.0,54.0035,54.0533,53.8709,53.987,9300.0
2008-12-02 10:55:00,65.07,65.5,65.04,65.37,16700.0,53.9455,54.302,53.9206,54.1942,16700.0
2008-12-02 11:00:00,65.33,65.65,65.23,65.42,12800.0,54.1611,54.4264,54.0782,54.2357,12800.0
2008-12-02 11:05:00,65.41,65.46,65.08,65.36,11800.0,54.2274,54.2688,53.9538,54.1859,11800.0
2008-12-02 11:10:00,65.36,65.61,65.11,65.18,20900.0,54.1859,54.3932,53.9787,54.0367,20900.0
2008-12-02 11:15:00,65.14,65.19,65.04,65.15,17400.0,54.0035,54.045,53.9206,54.0118,17400.0
2008-12-02 11:20:00,65.1,65.31,65.1,65.25,28100.0,53.9704,54.1445,53.9704,54.0947,28100.0
2008-12-02 11:25:00,65.21,65.9,65.12,65.79,29500.0,54.0616,54.6336,53.987,54.5424,29500.0
2008-12-02 11:30:00,65.78,66.22,65.78,65.93,47400.0,54.5341,54.8989,54.5341,54.6585,47400.0
2008-12-02 11:35:00,65.88,66.14,65.82,65.9,53100.0,54.617,54.8326,54.5673,54.6336,53100.0
2008-12-02 11:40:00,65.86,66.13,65.81,65.92,39400.0,54.6005,54.8243,54.559,54.6502,39400.0
2008-12-02 11:45:00,65.92,66.39,65.88,66.3,30000.0,54.6502,55.0398,54.617,54.9652,30000.0
2008-12-02 11:50:00,66.3,66.5,66.28,66.34,25800.0,54.9652,55.131,54.9487,54.9984,25800.0
2008-12-02 11:55:00,66.33,66.53,66.32,66.35,22000.0,54.9901,55.1559,54.9818,55.0067,22000.0
2008-12-02 12:00:00,66.35,66.52,66.32,66.32,12900.0,55.0067,55.1476,54.9818,54.9818,12900.0
2008-12-02 12:05:00,66.32,66.44,66.25,66.44,15900.0,54.9818,55.0813,54.9238,55.0813,15900.0
2008-12-02 12:10:00,66.45,66.51,66.34,66.48,19200.0,55.0896,55.1393,54.9984,55.1145,19200.0
2008-12-02 12:15:00,66.46,66.61,66.45,66.52,28700.0,55.0979,55.2222,55.0896,55.1476,28700.0
2008-12-02 12:20:00,66.54,66.59,66.49,66.55,11500.0,55.1642,55.2057,55.1227,55.1725,11500.0
2008-12-02 12:25:00,66.54,66.7,66.52,66.61,12900.0,55.1642,55.2968,55.1476,55.2222,12900.0
2008-12-02 12:30:00,66.65,66.7,66.37,66.42,25400.0,55.2554,55.2968,55.0233,55.0647,25400.0
2008-12-02 12:35:00,66.39,66.69,66.39,66.6,15500.0,55.0398,55.2886,55.0398,55.2139,15500.0
2008-12-02 12:40:00,66.58,66.69,66.57,66.63,20200.0,55.1974,55.2886,55.1891,55.2388,20200.0
2008-12-02 12:45:00,66.61,66.71,66.57,66.61,15600.0,55.2222,55.3051,55.1891,55.2222,15600.0
2008-12-02 12:50:00,66.61,66.7,66.46,66.7,24300.0,55.2222,55.2968,55.0979,55.2968,24300.0
2008-12-02 12:55:00,66.64,66.74,66.6,66.72,21400.0,55.2471,55.33,55.2139,55.3134,21400.0
2008-12-02 13:00:00,66.69,66.86,66.55,66.67,17400.0,55.2886,55.4295,55.1725,55.272,17400.0
2008-12-02 13:05:00,66.69,66.78,66.61,66.66,9200.0,55.2886,55.3632,55.2222,55.2637,9200.0
2008-12-02 13:10:00,66.69,66.97,66.67,66.96,15700.0,55.2886,55.5207,55.272,55.5124,15700.0
2008-12-02 13:15:00,66.96,67.0,66.91,66.92,15300.0,55.5124,55.5456,55.4709,55.4792,15300.0
2008-12-02 13:20:00,66.87,66.93,66.74,66.85,14400.0,55.4378,55.4875,55.33,55.4212,14400.0
2008-12-02 13:25:00,66.81,66.89,66.75,66.87,9800.0,55.388,55.4544,55.3383,55.4378,9800.0
2008-12-02 13:30:00,66.88,66.88,66.48,66.62,43900.0,55.4461,55.4461,55.1145,55.2305,43900.0
2008-12-02 13:35:00,66.64,66.79,66.36,66.45,36300.0,55.2471,55.3715,55.015,55.0896,36300.0
2008-12-02 13:40:00,66.47,66.51,66.32,66.37,22500.0,55.1062,55.1393,54.9818,55.0233,22500.0
2008-12-02 13:45:00,66.35,66.45,66.08,66.09,24200.0,55.0067,55.0896,54.7828,54.7911,24200.0
2008-12-02 13:50:00,66.14,66.14,65.82,65.85,19900.0,54.8326,54.8326,54.5673,54.5922,19900.0
2008-12-02 13:55:00,65.78,65.88,65.68,65.74,19400.0,54.5341,54.617,54.4512,54.501,19400.0
2008-12-02 14:00:00,65.74,65.85,65.24,65.29,22100.0,54.501,54.5922,54.0865,54.1279,22100.0
2008-12-02 14:05:00,65.28,65.29,64.93,64.98,20600.0,54.1196,54.1279,53.8294,53.8709,20600.0
2008-12-02 14:10:00,64.98,65.21,64.93,65.04,20700.0,53.8709,54.0616,53.8294,53.9206,20700.0
2008-12-02 14:15:00,65.04,65.19,64.85,65.0,17200.0,53.9206,54.045,53.7631,53.8875,17200.0
2008-12-02 14:20:00,64.95,64.97,64.64,64.84,17900.0,53.846,53.8626,53.589,53.7548,17900.0
2008-12-02 14:25:00,64.79,64.79,64.38,64.73,35500.0,53.7134,53.7134,53.3735,53.6636,35500.0
2008-12-02 14:30:00,64.77,65.33,64.72,65.18,40700.0,53.6968,54.1611,53.6554,54.0367,40700.0
2008-12-02 14:35:00,65.13,65.41,65.01,65.32,17000.0,53.9953,54.2274,53.8958,54.1528,17000.0
2008-12-02 14:40:00,65.35,65.5,65.0,65.22,18000.0,54.1776,54.302,53.8875,54.0699,18000.0
2008-12-02 14:45:00,65.23,65.32,65.1,65.22,9600.0,54.0782,54.1528,53.9704,54.0699,9600.0
2008-12-02 14:50:00,65.22,65.63,65.17,65.54,21500.0,54.0699,54.4098,54.0284,54.3352,21500.0
2008-12-02 14:55:00,65.56,65.89,65.5,65.84,24400.0,54.3517,54.6253,54.302,54.5839,24400.0
2008-12-02 15:00:00,65.81,65.84,65.48,65.63,20200.0,54.559,54.5839,54.2854,54.4098,20200.0
2008-12-02 15:05:00,65.65,65.65,64.96,65.24,25600.0,54.4264,54.4264,53.8543,54.0865,25600.0
2008-12-02 15:10:00,65.24,65.43,65.09,65.35,29100.0,54.0865,54.244,53.9621,54.1776,29100.0
2008-12-02 15:15:00,65.35,66.34,65.35,66.34,44300.0,54.1776,54.9984,54.1776,54.9984,44300.0
2008-12-02 15:20:00,66.29,66.72,66.27,66.62,57000.0,54.9569,55.3134,54.9404,55.2305,57000.0
2008-12-02 15:25:00,66.6,66.92,66.44,66.64,38200.0,55.2139,55.4792,55.0813,55.2471,38200.0
2008-12-02 15:30:00,66.68,67.14,66.61,66.98,42600.0,55.2803,55.6616,55.2222,55.529,42600.0
2008-12-02 15:35:00,66.98,67.2,66.65,66.69,38100.0,55.529,55.7114,55.2554,55.2886,38100.0
2008-12-02 15:40:00,66.66,66.88,66.34,66.76,58000.0,55.2637,55.4461,54.9984,55.3466,58000.0
2008-12-02 15:45:00,66.76,66.88,65.91,65.91,54300.0,55.3466,55.4461,54.6419,54.6419,54300.0
2008-12-02 15:50:00,65.95,66.8,65.8,66.55,63900.0,54.6751,55.3798,54.5507,55.1725,63900.0
2008-12-02 15:55:00,66.6,67.21,66.58,67.13,96900.0,55.2139,55.7197,55.1974,55.6533,96900.0
2008-12-03 09:30:00,65.89,66.29,65.02,65.74,74400.0,54.6253,54.9569,53.9041,54.501,74400.0
2008-12-03 09:35:00,65.86,66.41,65.52,66.3,40800.0,54.6005,55.0564,54.3186,54.9652,40800.0
2008-12-03 09:40:00,66.28,66.51,66.0,66.01,29200.0,54.9487,55.1393,54.7165,54.7248,29200.0
2008-12-03 09:45:00,66.0,66.01,65.56,65.58,33000.0,54.7165,54.7248,54.3517,54.3683,33000.0
2008-12-03 09:50:00,65.56,65.97,65.54,65.91,29300.0,54.3517,54.6916,54.3352,54.6419,29300.0
2008-12-03 09:55:00,65.9,65.91,65.33,65.43,43200.0,54.6336,54.6419,54.1611,54.244,43200.0
2008-12-03 10:00:00,65.43,65.86,64.93,65.86,34600.0,54.244,54.6005,53.8294,54.6005,34600.0
2008-12-03 10:05:00,65.87,66.02,65.81,66.0,13700.0,54.6087,54.7331,54.559,54.7165,13700.0
2008-12-03 10:10:00,65.97,66.1,65.72,66.0,16500.0,54.6916,54.7994,54.4844,54.7165,16500.0
2008-12-03 10:15:00,66.03,66.33,65.82,65.88,15600.0,54.7414,54.9901,54.5673,54.617,15600.0
2008-12-03 10:20:00,65.93,66.18,65.72,65.98,16900.0,54.6585,54.8657,54.4844,54.6999,16900.0
2008-12-03 10:25:00,65.95,66.69,65.95,66.64,17000.0,54.6751,55.2886,54.6751,55.2471,17000.0
2008-12-03 10:30:00,66.62,66.76,66.22,66.66,23800.0,55.2305,55.3466,54.8989,55.2637,23800.0
2008-12-03 10:35:00,66.67,66.96,66.55,66.64,25900.0,55.272,55.5124,55.1725,55.2471,25900.0
2008-12-03 10:40:00,66.72,67.02,66.72,66.81,12000.0,55.3134,55.5621,55.3134,55.388,12000.0
2008-12-03 10:45:00,66.88,67.64,66.85,67.45,25700.0,55.4461,56.0761,55.4212,55.9186,25700.0
2008-12-03 10:50:00,67.55,67.61,67.29,67.58,21800.0,56.0015,56.0513,55.786,56.0264,21800.0
2008-12-03 10:55:00,67.56,68.28,67.48,68.1,22200.0,56.0098,56.6067,55.9435,56.4575,22200.0
2008-12-03 11:00:00,68.14,68.21,67.79,67.88,15000.0,56.4907,56.5487,56.2005,56.2751,15000.0
2008-12-03 11:05:00,67.91,67.92,67.49,67.66,11500.0,56.3,56.3083,55.9518,56.0927,11500.0
2008-12-03 11:10:00,67.71,68.34,67.67,68.26,27600.0,56.1342,56.6565,56.101,56.5901,27600.0
2008-12-03 11:15:00,68.31,68.79,68.28,68.53,31000.0,56.6316,57.0295,56.6067,56.814,31000.0
2008-12-03 11:20:00,68.53,68.67,68.42,68.63,17400.0,56.814,56.9301,56.7228,56.8969,17400.0
2008-12-03 11:25:00,68.62,68.88,68.17,68.23,23900.0,56.8886,57.1042,56.5155,56.5653,23900.0
2008-12-03 11:30:00,68.27,68.65,68.27,68.33,12800.0,56.5984,56.9135,56.5984,56.6482,12800.0
2008-12-03 11:35:00,68.33,68.76,68.17,68.76,29200.0,56.6482,57.0047,56.5155,57.0047,29200.0
2008-12-03 11:40:00,68.69,69.24,68.69,69.07,60100.0,56.9466,57.4026,56.9466,57.2617,60100.0
2008-12-03 11:45:00,69.06,69.06,68.49,68.76,23500.0,57.2534,57.2534,56.7808,57.0047,23500.0
2008-12-03 11:50:00,68.77,69.2,68.46,69.2,18300.0,57.013,57.3694,56.756,57.3694,18300.0
2008-12-03 11:55:00,69.2,69.26,68.96,69.03,31100.0,57.3694,57.4192,57.1705,57.2285,31100.0
2008-12-03 12:00:00,69.05,69.06,68.27,68.28,22500.0,57.2451,57.2534,56.5984,56.6067,22500.0
2008-12-03 12:05:00,68.27,68.37,67.93,67.96,19900.0,56.5984,56.6813,56.3166,56.3414,19900.0
2008-12-03 12:10:00,67.95,68.23,67.9,68.07,36400.0,56.3331,56.5653,56.2917,56.4326,36400.0
2008-12-03 12:15:00,68.06,68.08,67.64,67.66,18400.0,56.4243,56.4409,56.0761,56.0927,18400.0
2008-12-03 12:20:00,67.61,67.79,67.55,67.68,31000.0,56.0513,56.2005,56.0015,56.1093,31000.0
2008-12-03 12:25:00,67.69,68.2,67.69,67.99,13100.0,56.1176,56.5404,56.1176,56.3663,13100.0
2008-12-03 12:30:00,68.0,68.19,67.97,68.1,20000.0,56.3746,56.5321,56.3497,56.4575,20000.0
2008-12-03 12:35:00,68.01,68.28,67.97,68.16,27700.0,56.3829,56.6067,56.3497,56.5072,27700.0
2008-12-03 12:40:00,68.18,68.2,67.8,68.02,11900.0,56.5238,56.5404,56.2088,56.3912,11900.0
2008-12-03 12:45:00,68.03,68.37,67.96,68.0,14700.0,56.3995,56.6813,56.3414,56.3746,14700.0
2008-12-03 12:50:00,68.05,68.34,67.9,68.33,16200.0,56.416,56.6565,56.2917,56.6482,16200.0
2008-12-03 12:55:00,68.33,68.53,68.06,68.08,27200.0,56.6482,56.814,56.4243,56.4409,27200.0
2008-12-03 13:00:00,68.14,68.33,68.06,68.24,8700.0,56.4907,56.6482,56.4243,56.5736,8700.0
2008-12-03 13:05:00,68.27,68.27,68.03,68.11,11200.0,56.5984,56.5984,56.3995,56.4658,11200.0
2008-12-03 13:10:00,68.11,68.16,67.87,68.14,13800.0,56.4658,56.5072,56.2668,56.4907,13800.0
2008-12-03 13:15:00,68.14,68.14,67.94,67.99,7800.0,56.4907,56.4907,56.3249,56.3663,7800.0
2008-12-03 13:20:00,67.99,68.19,67.37,67.37,10600.0,56.3663,56.5321,55.8523,55.8523,10600.0
2008-12-03 13:25:00,67.44,67.44,67.2,67.24,18300.0,55.9103,55.9103,55.7114,55.7445,18300.0
2008-12-03 13:30:00,67.24,67.24,67.04,67.11,23900.0,55.7445,55.7445,55.5787,55.6368,23900.0
2008-12-03 13:35:00,67.13,67.25,67.0,67.0,22700.0,55.6533,55.7528,55.5456,55.5456,22700.0
2008-12-03 13:40:00,67.0,67.02,66.42,66.59,35300.0,55.5456,55.5621,55.0647,55.2057,35300.0
2008-12-03 13:45:00,66.64,66.64,66.22,66.62,25000.0,55.2471,55.2471,54.8989,55.2305,25000.0
2008-12-03 13:50:00,66.61,66.65,66.39,66.51,30100.0,55.2222,55.2554,55.0398,55.1393,30100.0
2008-12-03 13:55:00,66.51,66.91,66.49,66.83,22100.0,55.1393,55.4709,55.1227,55.4046,22100.0
2008-12-03 14:00:00,66.85,67.21,66.82,67.05,25300.0,55.4212,55.7197,55.3963,55.587,25300.0
2008-12-03 14:05:00,67.07,67.09,66.53,66.81,31200.0,55.6036,55.6202,55.1559,55.388,31200.0
2008-12-03 14:10:00,66.85,67.11,66.67,66.72,32600.0,55.4212,55.6368,55.272,55.3134,32600.0
2008-12-03 14:15:00,66.78,67.22,66.72,67.02,29200.0,55.3632,55.7279,55.3134,55.5621,29200.0
2008-12-03 14:20:00,67.01,67.18,66.67,67.07,30200.0,55.5538,55.6948,55.272,55.6036,30200.0
2008-12-03 14:25:00,67.12,67.85,67.06,67.62,48000.0,55.645,56.2502,55.5953,56.0596,48000.0
2008-12-03 14:30:00,67.64,68.21,67.59,67.87,68200.0,56.0761,56.5487,56.0347,56.2668,68200.0
2008-12-03 14:35:00,67.94,68.09,67.63,67.66,35600.0,56.3249,56.4492,56.0679,56.0927,35600.0
2008-12-03 14:40:00,67.78,68.34,67.67,68.04,34500.0,56.1922,56.6565,56.101,56.4078,34500.0
2008-12-03 14:45:00,68.06,68.54,68.06,68.15,50700.0,56.4243,56.8223,56.4243,56.499,50700.0
2008-12-03 14:50:00,68.13,68.76,68.13,68.32,31700.0,56.4824,57.0047,56.4824,56.6399,31700.0
2008-12-03 14:55:00,68.37,68.6,68.07,68.11,20600.0,56.6813,56.872,56.4326,56.4658,20600.0
2008-12-03 15:00:00,68.11,68.37,67.69,67.91,30600.0,56.4658,56.6813,56.1176,56.3,30600.0
2008-12-03 15:05:00,67.9,68.82,67.87,68.47,47500.0,56.2917,57.0544,56.2668,56.7642,47500.0
2008-12-03 15:10:00,68.48,68.66,68.15,68.5,42800.0,56.7725,56.9218,56.499,56.7891,42800.0
2008-12-03 15:15:00,68.51,68.9,68.29,68.9,69500.0,56.7974,57.1207,56.615,57.1207,69500.0
2008-12-03 15:20:00,68.92,69.18,68.43,68.48,41000.0,57.1373,57.3529,56.7311,56.7725,41000.0
2008-12-03 15:25:00,68.48,68.98,68.23,68.84,36400.0,56.7725,57.1871,56.5653,57.071,36400.0
2008-12-03 15:30:00,68.9,69.14,68.53,69.14,57200.0,57.1207,57.3197,56.814,57.3197,57200.0
2008-12-03 15:35:00,69.15,69.43,68.86,69.32,93500.0,57.328,57.5601,57.0876,57.4689,93500.0
2008-12-03 15:40:00,69.31,70.0,69.31,69.81,95000.0,57.4606,58.0327,57.4606,57.8752,95000.0
2008-12-03 15:45:00,69.81,70.08,69.34,69.89,97100.0,57.8752,58.099,57.4855,57.9415,97100.0
2008-12-03 15:50:00,69.87,70.23,69.65,70.22,105100.0,57.9249,58.2234,57.7425,58.2151,105100.0
2008-12-03 15:55:00,70.21,70.27,69.94,70.01,162500.0,58.2068,58.2565,57.9829,58.041,162500.0
2008-12-04 09:30:00,68.95,69.88,68.72,68.99,40900.0,57.1622,57.9332,56.9715,57.1953,40900.0
2008-12-04 09:35:00,68.98,69.21,68.76,69.17,28300.0,57.1871,57.3777,57.0047,57.3446,28300.0
2008-12-04 09:40:00,69.14,69.73,69.09,69.12,35700.0,57.3197,57.8088,57.2782,57.3031,35700.0
2008-12-04 09:45:00,69.08,69.39,68.98,69.08,49400.0,57.27,57.527,57.1871,57.27,49400.0
2008-12-04 09:50:00,69.07,69.24,68.89,69.03,76900.0,57.2617,57.4026,57.1124,57.2285,76900.0
2008-12-04 09:55:00,68.98,69.38,68.84,69.03,42300.0,57.1871,57.5187,57.071,57.2285,42300.0
2008-12-04 10:00:00,69.02,69.99,68.91,69.9,56300.0,57.2202,58.0244,57.129,57.9498,56300.0
2008-12-04 10:05:00,69.84,69.84,69.33,69.53,31500.0,57.9,57.9,57.4772,57.643,31500.0
2008-12-04 10:10:00,69.53,69.64,69.21,69.3,20400.0,57.643,57.7342,57.3777,57.4523,20400.0
2008-12-04 10:15:00,69.31,69.75,69.18,69.48,31900.0,57.4606,57.8254,57.3529,57.6016,31900.0
2008-12-04 10:20:00,69.5,70.27,69.33,70.04,43500.0,57.6182,58.2565,57.4772,58.0658,43500.0
2008-12-04 10:25:00,70.05,70.3,69.95,70.06,41100.0,58.0741,58.2814,57.9912,58.0824,41100.0
2008-12-04 10:30:00,70.04,70.3,69.95,70.23,43300.0,58.0658,58.2814,57.9912,58.2234,43300.0
2008-12-04 10:35:00,70.28,70.9,70.13,70.9,57300.0,58.2648,58.7788,58.1404,58.7788,57300.0
2008-12-04 10:40:00,70.87,71.38,70.84,70.99,48800.0,58.7539,59.1767,58.7291,58.8534,48800.0
2008-12-04 10:45:00,70.99,71.46,70.95,71.34,51300.0,58.8534,59.2431,58.8203,59.1436,51300.0
2008-12-04 10:50:00,71.32,71.79,71.05,71.7,77700.0,59.127,59.5167,58.9032,59.442,77700.0
2008-12-04 10:55:00,71.67,72.15,71.65,72.13,55000.0,59.4172,59.8151,59.4006,59.7985,55000.0
2008-12-04 11:00:00,72.09,72.33,72.06,72.2,37900.0,59.7654,59.9643,59.7405,59.8566,37900.0
2008-12-04 11:05:00,72.2,72.25,71.64,71.69,65200.0,59.8566,59.898,59.3923,59.4337,65200.0
2008-12-04 11:10:00,71.62,71.86,71.46,71.82,16400.0,59.3757,59.5747,59.2431,59.5415,16400.0
2008-12-04 11:15:00,71.75,72.07,71.75,72.0,37700.0,59.4835,59.7488,59.4835,59.6907,37700.0
2008-12-04 11:20:00,71.93,72.54,71.86,72.47,29200.0,59.6327,60.1384,59.5747,60.0804,29200.0
2008-12-04 11:25:00,72.51,72.64,72.29,72.35,39900.0,60.1136,60.2213,59.9312,59.9809,39900.0
2008-12-04 11:30:00,72.32,72.36,71.63,71.88,38900.0,59.956,59.9892,59.384,59.5913,38900.0
2008-12-04 11:35:00,71.81,71.97,71.49,71.97,30400.0,59.5332,59.6659,59.2679,59.6659,30400.0
2008-12-04 11:40:00,71.9,71.9,71.54,71.55,20400.0,59.6078,59.6078,59.3094,59.3177,20400.0
2008-12-04 11:45:00,71.58,72.11,71.58,72.11,16800.0,59.3426,59.7819,59.3426,59.7819,16800.0
2008-12-04 11:50:00,72.1,72.46,71.98,72.29,21300.0,59.7737,60.0721,59.6742,59.9312,21300.0
2008-12-04 11:55:00,72.34,72.57,72.16,72.24,23400.0,59.9726,60.1633,59.8234,59.8897,23400.0
2008-12-04 12:00:00,72.19,72.28,71.75,71.75,30700.0,59.8483,59.9229,59.4835,59.4835,30700.0
2008-12-04 12:05:00,71.78,71.86,71.58,71.76,26600.0,59.5084,59.5747,59.3426,59.4918,26600.0
2008-12-04 12:10:00,71.71,71.72,71.46,71.49,31000.0,59.4503,59.4586,59.2431,59.2679,31000.0
2008-12-04 12:15:00,71.5,71.81,71.43,71.67,32900.0,59.2762,59.5332,59.2182,59.4172,32900.0
2008-12-04 12:20:00,71.62,72.12,71.45,72.06,40100.0,59.3757,59.7902,59.2348,59.7405,40100.0
2008-12-04 12:25:00,72.14,72.14,71.9,71.97,19600.0,59.8068,59.8068,59.6078,59.6659,19600.0
2008-12-04 12:30:00,72.0,72.02,71.75,71.92,25700.0,59.6907,59.7073,59.4835,59.6244,25700.0
2008-12-04 12:35:00,71.92,72.11,71.74,72.06,11000.0,59.6244,59.7819,59.4752,59.7405,11000.0
2008-12-04 12:40:00,72.06,72.13,71.96,72.11,9900.0,59.7405,59.7985,59.6576,59.7819,9900.0
2008-12-04 12:45:00,72.06,72.42,72.06,72.34,35000.0,59.7405,60.0389,59.7405,59.9726,35000.0
2008-12-04 12:50:00,72.3,72.45,72.3,72.36,21900.0,59.9395,60.0638,59.9395,59.9892,21900.0
2008-12-04 12:55:00,72.4,72.62,72.35,72.6,29500.0,60.0224,60.2048,59.9809,60.1882,29500.0
2008-12-04 13:00:00,72.57,72.59,72.25,72.5,31400.0,60.1633,60.1799,59.898,60.1053,31400.0
2008-12-04 13:05:00,72.5,72.54,72.38,72.44,17400.0,60.1053,60.1384,60.0058,60.0555,17400.0
2008-12-04 13:10:00,72.42,72.52,72.16,72.16,48900.0,60.0389,60.1218,59.8234,59.8234,48900.0
2008-12-04 13:15:00,72.21,72.21,72.04,72.11,15200.0,59.8648,59.8648,59.7239,59.7819,15200.0
2008-12-04 13:20:00,72.14,72.28,72.06,72.18,17200.0,59.8068,59.9229,59.7405,59.84,17200.0
2008-12-04 13:25:00,72.18,72.48,72.07,72.09,32000.0,59.84,60.0887,59.7488,59.7654,32000.0
2008-12-04 13:30:00,72.07,72.31,72.04,72.18,20200.0,59.7488,59.9478,59.7239,59.84,20200.0
2008-12-04 13:35:00,72.17,72.5,72.17,72.34,26400.0,59.8317,60.1053,59.8317,59.9726,26400.0
2008-12-04 13:40:00,72.3,72.52,72.22,72.22,30200.0,59.9395,60.1218,59.8731,59.8731,30200.0
2008-12-04 13:45:00,72.3,72.64,72.18,72.36,48000.0,59.9395,60.2213,59.84,59.9892,48000.0
2008-12-04 13:50:00,72.32,72.56,72.16,72.49,79500.0,59.956,60.155,59.8234,60.097,79500.0
2008-12-04 13:55:00,72.53,72.55,72.23,72.37,48700.0,60.1301,60.1467,59.8814,59.9975,48700.0
2008-12-04 14:00:00,72.32,72.7,72.28,72.63,32000.0,59.956,60.2711,59.9229,60.213,32000.0
2008-12-04 14:05:00,72.75,73.09,72.73,73.0,67900.0,60.3125,60.5944,60.2959,60.5198,67900.0
2008-12-04 14:10:00,73.01,73.15,72.87,73.02,37700.0,60.5281,60.6441,60.412,60.5364,37700.0
2008-12-04 14:15:00,73.03,73.06,72.75,72.76,19300.0,60.5447,60.5695,60.3125,60.3208,19300.0
2008-12-04 14:20:00,72.75,73.21,72.74,73.04,21500.0,60.3125,60.6939,60.3042,60.5529,21500.0
2008-12-04 14:25:00,73.05,73.05,72.29,72.43,30500.0,60.5612,60.5612,59.9312,60.0472,30500.0
2008-12-04 14:30:00,72.46,73.48,72.39,73.4,90400.0,60.0721,60.9177,60.0141,60.8514,90400.0
2008-12-04 14:35:00,73.4,73.7,73.33,73.54,43900.0,60.8514,61.1001,60.7934,60.9675,43900.0
2008-12-04 14:40:00,73.54,73.54,72.77,72.8,27200.0,60.9675,60.9675,60.3291,60.354,27200.0
2008-12-04 14:45:00,72.8,72.85,72.42,72.69,54800.0,60.354,60.3954,60.0389,60.2628,54800.0
2008-12-04 14:50:00,72.69,72.99,72.54,72.58,29200.0,60.2628,60.5115,60.1384,60.1716,29200.0
2008-12-04 14:55:00,72.65,72.97,72.26,72.26,16900.0,60.2296,60.4949,59.9063,59.9063,16900.0
2008-12-04 15:00:00,72.33,72.41,71.77,71.95,37100.0,59.9643,60.0307,59.5001,59.6493,37100.0
2008-12-04 15:05:00,71.94,71.94,71.32,71.61,48300.0,59.641,59.641,59.127,59.3674,48300.0
2008-12-04 15:10:00,71.63,72.15,71.39,71.4,53500.0,59.384,59.8151,59.185,59.1933,53500.0
2008-12-04 15:15:00,71.4,71.54,71.0,71.44,68500.0,59.1933,59.3094,58.8617,59.2265,68500.0
2008-12-04 15:20:00,71.41,71.5,70.44,70.76,70500.0,59.2016,59.2762,58.3974,58.6627,70500.0
2008-12-04 15:25:00,70.76,71.13,70.39,70.4,58100.0,58.6627,58.9695,58.356,58.3643,58100.0
2008-12-04 15:30:00,70.4,70.92,70.22,70.4,70400.0,58.3643,58.7954,58.2151,58.3643,70400.0
2008-12-04 15:35:00,70.4,70.57,70.04,70.21,48600.0,58.3643,58.5052,58.0658,58.2068,48600.0
2008-12-04 15:40:00,70.24,71.08,70.03,70.76,80900.0,58.2316,58.928,58.0575,58.6627,80900.0
2008-12-04 15:45:00,70.69,71.02,70.25,70.31,120000.0,58.6047,58.8783,58.2399,58.2897,120000.0
2008-12-04 15:50:00,70.33,70.57,70.15,70.31,126400.0,58.3063,58.5052,58.157,58.2897,126400.0
2008-12-04 15:55:00,70.34,71.0,70.15,70.96,170500.0,58.3145,58.8617,58.157,58.8285,170500.0
2008-12-05 09:30:00,70.0,70.76,70.0,70.26,52200.0,58.0327,58.6627,58.0327,58.2482,52200.0
2008-12-05 09:35:00,70.26,70.32,69.35,69.56,62600.0,58.2482,58.298,57.4938,57.6679,62600.0
2008-12-05 09:40:00,69.57,69.98,69.12,69.12,47200.0,57.6762,58.0161,57.3031,57.3031,47200.0
2008-12-05 09:45:00,69.08,69.29,68.67,68.72,40700.0,57.27,57.4441,56.9301,56.9715,40700.0
2008-12-05 09:50:00,68.72,69.23,68.47,68.99,52900.0,56.9715,57.3943,56.7642,57.1953,52900.0
2008-12-05 09:55:00,68.95,69.07,68.38,68.38,52500.0,57.1622,57.2617,56.6896,56.6896,52500.0
2008-12-05 10:00:00,68.34,68.55,68.0,68.06,32900.0,56.6565,56.8306,56.3746,56.4243,32900.0
2008-12-05 10:05:00,68.04,68.12,67.5,67.74,45100.0,56.4078,56.4741,55.9601,56.159,45100.0
2008-12-05 10:10:00,67.79,67.89,67.21,67.29,38500.0,56.2005,56.2834,55.7197,55.786,38500.0
2008-12-05 10:15:00,67.23,67.67,67.05,67.5,46100.0,55.7362,56.101,55.587,55.9601,46100.0
2008-12-05 10:20:00,67.4,67.5,67.07,67.49,56000.0,55.8772,55.9601,55.6036,55.9518,56000.0
2008-12-05 10:25:00,67.43,67.68,67.29,67.45,48900.0,55.902,56.1093,55.786,55.9186,48900.0
2008-12-05 10:30:00,67.44,67.8,67.28,67.49,21700.0,55.9103,56.2088,55.7777,55.9518,21700.0
2008-12-05 10:35:00,67.48,67.52,66.94,67.44,25500.0,55.9435,55.9767,55.4958,55.9103,25500.0
2008-12-05 10:40:00,67.44,67.44,66.72,66.98,29300.0,55.9103,55.9103,55.3134,55.529,29300.0
2008-12-05 10:45:00,66.96,67.65,66.85,67.58,28300.0,55.5124,56.0844,55.4212,56.0264,28300.0
2008-12-05 10:50:00,67.55,67.99,67.33,67.9,47200.0,56.0015,56.3663,55.8191,56.2917,47200.0
2008-12-05 10:55:00,67.96,68.31,67.82,68.0,27700.0,56.3414,56.6316,56.2254,56.3746,27700.0
2008-12-05 11:00:00,67.95,68.04,67.57,67.63,13600.0,56.3331,56.4078,56.0181,56.0679,13600.0
2008-12-05 11:05:00,67.64,67.94,67.61,67.86,12200.0,56.0761,56.3249,56.0513,56.2585,12200.0
2008-12-05 11:10:00,67.91,68.22,67.71,67.83,13400.0,56.3,56.557,56.1342,56.2337,13400.0
2008-12-05 11:15:00,67.83,67.96,67.53,67.82,37000.0,56.2337,56.3414,55.9849,56.2254,37000.0
2008-12-05 11:20:00,67.79,67.84,67.34,67.35,20500.0,56.2005,56.242,55.8274,55.8357,20500.0
2008-12-05 11:25:00,67.34,67.46,67.21,67.27,15500.0,55.8274,55.9269,55.7197,55.7694,15500.0
2008-12-05 11:30:00,67.23,67.61,66.99,67.61,25000.0,55.7362,56.0513,55.5373,56.0513,25000.0
2008-12-05 11:35:00,67.57,67.83,67.37,67.83,25800.0,56.0181,56.2337,55.8523,56.2337,25800.0
2008-12-05 11:40:00,67.83,68.22,67.77,68.14,18300.0,56.2337,56.557,56.1839,56.4907,18300.0
2008-12-05 11:45:00,68.12,68.12,67.84,67.86,9600.0,56.4741,56.4741,56.242,56.2585,9600.0
2008-12-05 11:50:00,67.88,68.46,67.88,68.42,17300.0,56.2751,56.756,56.2751,56.7228,17300.0
2008-12-05 11:55:00,68.39,68.63,68.29,68.59,27400.0,56.6979,56.8969,56.615,56.8637,27400.0
2008-12-05 12:00:00,68.58,68.83,68.57,68.64,37200.0,56.8554,57.0627,56.8471,56.9052,37200.0
2008-12-05 12:05:00,68.62,68.95,68.36,68.82,12500.0,56.8886,57.1622,56.6731,57.0544,12500.0
2008-12-05 12:10:00,68.75,68.75,68.46,68.66,6600.0,56.9964,56.9964,56.756,56.9218,6600.0
2008-12-05 12:15:00,68.73,68.8,68.37,68.8,12200.0,56.9798,57.0378,56.6813,57.0378,12200.0
2008-12-05 12:20:00,68.75,69.22,68.68,68.76,42400.0,56.9964,57.386,56.9383,57.0047,42400.0
2008-12-05 12:25:00,68.74,69.21,68.7,69.21,19100.0,56.9881,57.3777,56.9549,57.3777,19100.0
2008-12-05 12:30:00,69.2,69.2,68.17,68.18,14500.0,57.3694,57.3694,56.5155,56.5238,14500.0
2008-12-05 12:35:00,68.22,68.55,68.19,68.53,15100.0,56.557,56.8306,56.5321,56.814,15100.0
2008-12-05 12:40:00,68.52,68.56,68.26,68.45,23400.0,56.8057,56.8389,56.5901,56.7477,23400.0
2008-12-05 12:45:00,68.44,68.8,68.44,68.69,32600.0,56.7394,57.0378,56.7394,56.9466,32600.0
2008-12-05 12:50:00,68.71,68.82,68.49,68.82,22000.0,56.9632,57.0544,56.7808,57.0544,22000.0
2008-12-05 12:55:00,68.78,68.87,68.58,68.8,19700.0,57.0212,57.0959,56.8554,57.0378,19700.0
2008-12-05 13:00:00,68.75,69.05,68.71,68.95,14000.0,56.9964,57.2451,56.9632,57.1622,14000.0
2008-12-05 13:05:00,68.96,69.41,68.96,69.34,13400.0,57.1705,57.5435,57.1705,57.4855,13400.0
2008-12-05 13:10:00,69.31,69.76,69.31,69.58,19300.0,57.4606,57.8337,57.4606,57.6845,19300.0
2008-12-05 13:15:00,69.55,69.68,69.31,69.32,13100.0,57.6596,57.7674,57.4606,57.4689,13100.0
2008-12-05 13:20:00,69.36,69.67,69.3,69.45,12200.0,57.5021,57.7591,57.4523,57.5767,12200.0
2008-12-05 13:25:00,69.47,69.73,69.38,69.42,29900.0,57.5933,57.8088,57.5187,57.5518,29900.0
2008-12-05 13:30:00,69.39,70.19,69.39,69.96,38200.0,57.527,58.1902,57.527,57.9995,38200.0
2008-12-05 13:35:00,69.99,70.24,69.75,70.08,41600.0,58.0244,58.2316,57.8254,58.099,41600.0
2008-12-05 13:40:00,70.09,70.67,69.95,70.59,61700.0,58.1073,58.5881,57.9912,58.5218,61700.0
2008-12-05 13:45:00,70.57,70.89,70.56,70.66,47200.0,58.5052,58.7705,58.4969,58.5798,47200.0
2008-12-05 13:50:00,70.74,70.82,70.16,70.33,74900.0,58.6462,58.7125,58.1653,58.3063,74900.0
2008-12-05 13:55:00,70.33,70.84,69.89,69.89,43900.0,58.3063,58.7291,57.9415,57.9415,43900.0
2008-12-05 14:00:00,69.95,70.35,69.95,70.02,26800.0,57.9912,58.3228,57.9912,58.0493,26800.0
2008-12-05 14:05:00,70.05,70.4,69.79,69.84,45700.0,58.0741,58.3643,57.8586,57.9,45700.0
2008-12-05 14:10:00,69.74,69.93,69.68,69.89,29100.0,57.8171,57.9746,57.7674,57.9415,29100.0
2008-12-05 14:15:00,69.87,70.02,69.21,69.55,67200.0,57.9249,58.0493,57.3777,57.6596,67200.0
2008-12-05 14:20:00,69.67,70.19,69.5,70.03,34800.0,57.7591,58.1902,57.6182,58.0575,34800.0
2008-12-05 14:25:00,70.06,70.49,69.96,70.0,35900.0,58.0824,58.4389,57.9995,58.0327,35900.0
2008-12-05 14:30:00,70.06,70.32,69.74,70.32,19600.0,58.0824,58.298,57.8171,58.298,19600.0
2008-12-05 14:35:00,70.41,70.48,70.1,70.45,17900.0,58.3726,58.4306,58.1156,58.4057,17900.0
2008-12-05 14:40:00,70.48,71.42,70.48,71.27,51900.0,58.4306,59.2099,58.4306,59.0856,51900.0
2008-12-05 14:45:00,71.29,72.13,71.29,72.11,68000.0,59.1021,59.7985,59.1021,59.7819,68000.0
2008-12-05 14:50:00,72.12,72.18,71.6,71.86,36600.0,59.7902,59.84,59.3591,59.5747,36600.0
2008-12-05 14:55:00,71.77,72.47,71.75,71.94,69700.0,59.5001,60.0804,59.4835,59.641,69700.0
2008-12-05 15:00:00,71.94,72.56,71.19,71.35,80500.0,59.641,60.155,59.0192,59.1519,80500.0
2008-12-05 15:05:00,71.33,71.98,71.28,71.52,60400.0,59.1353,59.6742,59.0938,59.2928,60400.0
2008-12-05 15:10:00,71.55,72.39,71.49,72.11,47300.0,59.3177,60.0141,59.2679,59.7819,47300.0
2008-12-05 15:15:00,72.15,72.95,72.07,72.68,62300.0,59.8151,60.4783,59.7488,60.2545,62300.0
2008-12-05 15:20:00,72.72,72.78,72.09,72.48,90900.0,60.2877,60.3374,59.7654,60.0887,90900.0
2008-12-05 15:25:00,72.48,72.73,72.35,72.65,54100.0,60.0887,60.2959,59.9809,60.2296,54100.0
2008-12-05 15:30:00,72.65,73.64,72.6,73.5,62500.0,60.2296,61.0504,60.1882,60.9343,62500.0
2008-12-05 15:35:00,73.46,73.67,73.12,73.47,84500.0,60.9011,61.0752,60.6193,60.9094,84500.0
2008-12-05 15:40:00,73.43,73.85,73.43,73.59,113000.0,60.8763,61.2245,60.8763,61.0089,113000.0
2008-12-05 15:45:00,73.53,73.74,73.25,73.46,77300.0,60.9592,61.1333,60.727,60.9011,77300.0
2008-12-05 15:50:00,73.46,73.62,73.08,73.32,87300.0,60.9011,61.0338,60.5861,60.7851,87300.0
2008-12-05 15:55:00,73.31,73.73,73.3,73.5,170800.0,60.7768,61.125,60.7685,60.9343,170800.0
2008-12-08 09:30:00,75.2,76.94,74.17,74.7,60600.0,62.3437,63.7862,61.4898,61.9292,60600.0
2008-12-08 09:35:00,74.57,75.48,74.5,75.27,60100.0,61.8214,62.5758,61.7633,62.4017,60100.0
2008-12-08 09:40:00,75.36,75.48,74.99,75.03,71700.0,62.4763,62.5758,62.1696,62.2027,71700.0
2008-12-08 09:45:00,75.0,75.28,74.66,74.93,40800.0,62.1779,62.41,61.896,62.1198,40800.0
2008-12-08 09:50:00,74.85,74.95,74.2,74.3,48800.0,62.0535,62.1364,61.5146,61.5975,48800.0
2008-12-08 09:55:00,74.3,74.68,74.09,74.14,85100.0,61.5975,61.9126,61.4234,61.4649,85100.0
2008-12-08 10:00:00,74.12,74.26,73.51,73.73,80800.0,61.4483,61.5644,60.9426,61.125,80800.0
2008-12-08 10:05:00,73.72,74.33,73.65,74.25,32400.0,61.1167,61.6224,61.0587,61.5561,32400.0
2008-12-08 10:10:00,74.26,74.26,73.77,74.09,32900.0,61.5644,61.5644,61.1581,61.4234,32900.0
2008-12-08 10:15:00,74.12,74.14,73.81,73.94,34000.0,61.4483,61.4649,61.1913,61.2991,34000.0
2008-12-08 10:20:00,73.96,74.42,73.96,74.32,28300.0,61.3157,61.697,61.3157,61.6141,28300.0
2008-12-08 10:25:00,74.4,74.46,74.14,74.14,38100.0,61.6804,61.7302,61.4649,61.4649,38100.0
2008-12-08 10:30:00,74.19,74.39,73.76,74.26,42000.0,61.5063,61.6722,61.1499,61.5644,42000.0
2008-12-08 10:35:00,74.28,74.39,73.92,74.39,16400.0,61.581,61.6722,61.2825,61.6722,16400.0
2008-12-08 10:40:00,74.43,74.65,74.26,74.49,28300.0,61.7053,61.8877,61.5644,61.7551,28300.0
2008-12-08 10:45:00,74.51,74.64,74.25,74.32,21600.0,61.7716,61.8794,61.5561,61.6141,21600.0
2008-12-08 10:50:00,74.3,74.48,74.2,74.3,25300.0,61.5975,61.7468,61.5146,61.5975,25300.0
2008-12-08 10:55:00,74.27,74.5,74.25,74.43,33400.0,61.5727,61.7633,61.5561,61.7053,33400.0
2008-12-08 11:00:00,74.47,74.5,74.25,74.26,18000.0,61.7385,61.7633,61.5561,61.5644,18000.0
2008-12-08 11:05:00,74.26,74.29,73.96,74.11,30300.0,61.5644,61.5892,61.3157,61.44,30300.0
2008-12-08 11:10:00,74.11,74.15,73.73,73.82,27700.0,61.44,61.4732,61.125,61.1996,27700.0
2008-12-08 11:15:00,73.8,74.22,73.7,74.05,29400.0,61.183,61.5312,61.1001,61.3903,29400.0
2008-12-08 11:20:00,74.05,74.25,73.79,73.83,38700.0,61.3903,61.5561,61.1747,61.2079,38700.0
2008-12-08 11:25:00,73.8,74.01,73.67,73.92,31400.0,61.183,61.3571,61.0752,61.2825,31400.0
2008-12-08 11:30:00,73.9,74.09,73.76,73.76,21500.0,61.2659,61.4234,61.1499,61.1499,21500.0
2008-12-08 11:35:00,73.75,73.98,73.43,73.89,34700.0,61.1416,61.3322,60.8763,61.2576,34700.0
2008-12-08 11:40:00,73.89,73.89,73.25,73.3,29600.0,61.2576,61.2576,60.727,60.7685,29600.0
2008-12-08 11:45:00,73.35,73.35,73.22,73.27,30900.0,60.81,60.81,60.7022,60.7436,30900.0
2008-12-08 11:50:00,73.27,73.3,72.92,73.08,30200.0,60.7436,60.7685,60.4535,60.5861,30200.0
2008-12-08 11:55:00,73.08,73.08,72.52,72.93,74500.0,60.5861,60.5861,60.1218,60.4618,74500.0
2008-12-08 12:00:00,72.99,73.33,72.93,73.1,19600.0,60.5115,60.7934,60.4618,60.6027,19600.0
2008-12-08 12:05:00,73.13,73.2,72.78,73.0,21600.0,60.6276,60.6856,60.3374,60.5198,21600.0
2008-12-08 12:10:00,72.98,73.17,72.84,72.97,20700.0,60.5032,60.6607,60.3871,60.4949,20700.0
2008-12-08 12:15:00,72.97,73.35,72.97,73.22,24300.0,60.4949,60.81,60.4949,60.7022,24300.0
2008-12-08 12:20:00,73.2,73.34,73.18,73.27,11000.0,60.6856,60.8017,60.669,60.7436,11000.0
2008-12-08 12:25:00,73.27,73.37,73.22,73.31,7100.0,60.7436,60.8265,60.7022,60.7768,7100.0
2008-12-08 12:30:00,73.29,73.33,73.1,73.11,14300.0,60.7602,60.7934,60.6027,60.611,14300.0
2008-12-08 12:35:00,73.14,73.25,73.03,73.11,17200.0,60.6359,60.727,60.5447,60.611,17200.0
2008-12-08 12:40:00,73.1,73.19,73.08,73.15,7000.0,60.6027,60.6773,60.5861,60.6441,7000.0
2008-12-08 12:45:00,73.17,73.32,73.05,73.08,14400.0,60.6607,60.7851,60.5612,60.5861,14400.0
2008-12-08 12:50:00,73.12,73.2,72.85,72.91,15700.0,60.6193,60.6856,60.3954,60.4452,15700.0
2008-12-08 12:55:00,72.9,73.29,72.85,73.12,10300.0,60.4369,60.7602,60.3954,60.6193,10300.0
2008-12-08 13:00:00,73.17,73.45,73.15,73.25,23400.0,60.6607,60.8929,60.6441,60.727,23400.0
2008-12-08 13:05:00,73.24,73.35,73.23,73.31,16100.0,60.7188,60.81,60.7105,60.7768,16100.0
2008-12-08 13:10:00,73.29,73.5,73.25,73.4,17100.0,60.7602,60.9343,60.727,60.8514,17100.0
2008-12-08 13:15:00,73.38,73.49,73.19,73.21,14800.0,60.8348,60.926,60.6773,60.6939,14800.0
2008-12-08 13:20:00,73.23,73.33,73.06,73.3,10500.0,60.7105,60.7934,60.5695,60.7685,10500.0
2008-12-08 13:25:00,73.3,73.62,73.27,73.5,15600.0,60.7685,61.0338,60.7436,60.9343,15600.0
2008-12-08 13:30:00,73.48,73.48,73.07,73.34,24300.0,60.9177,60.9177,60.5778,60.8017,24300.0
2008-12-08 13:35:00,73.36,73.54,73.15,73.54,14800.0,60.8182,60.9675,60.6441,60.9675,14800.0
2008-12-08 13:40:00,73.54,73.69,73.49,73.64,10500.0,60.9675,61.0918,60.926,61.0504,10500.0
2008-12-08 13:45:00,73.67,73.72,73.4,73.43,9300.0,61.0752,61.1167,60.8514,60.8763,9300.0
2008-12-08 13:50:00,73.47,73.63,73.42,73.58,10900.0,60.9094,61.0421,60.868,61.0006,10900.0
2008-12-08 13:55:00,73.56,73.85,73.45,73.81,18800.0,60.984,61.2245,60.8929,61.1913,18800.0
2008-12-08 14:00:00,73.81,73.89,73.6,73.87,20900.0,61.1913,61.2576,61.0172,61.2411,20900.0
2008-12-08 14:05:00,73.87,74.0,73.73,73.78,19400.0,61.2411,61.3488,61.125,61.1664,19400.0
2008-12-08 14:10:00,73.79,74.0,73.79,73.9,19300.0,61.1747,61.3488,61.1747,61.2659,19300.0
2008-12-08 14:15:00,73.91,74.01,73.72,73.9,15600.0,61.2742,61.3571,61.1167,61.2659,15600.0
2008-12-08 14:20:00,73.89,74.3,73.89,73.95,24000.0,61.2576,61.5975,61.2576,61.3074,24000.0
2008-12-08 14:25:00,73.97,74.22,73.88,74.12,29900.0,61.324,61.5312,61.2493,61.4483,29900.0
2008-12-08 14:30:00,74.13,74.27,73.85,73.85,24400.0,61.4566,61.5727,61.2245,61.2245,24400.0
2008-12-08 14:35:00,73.83,74.27,73.83,74.16,21100.0,61.2079,61.5727,61.2079,61.4815,21100.0
2008-12-08 14:40:00,74.06,74.44,73.99,74.35,32500.0,61.3986,61.7136,61.3405,61.639,32500.0
2008-12-08 14:45:00,74.34,74.77,74.15,74.65,40500.0,61.6307,61.9872,61.4732,61.8877,40500.0
2008-12-08 14:50:00,74.63,74.97,74.59,74.93,57800.0,61.8711,62.153,61.838,62.1198,57800.0
2008-12-08 14:55:00,74.92,75.06,74.76,74.97,70800.0,62.1115,62.2276,61.9789,62.153,70800.0
2008-12-08 15:00:00,75.0,75.14,74.8,75.11,45400.0,62.1779,62.2939,62.0121,62.2691,45400.0
2008-12-08 15:05:00,75.02,75.25,74.89,75.23,47200.0,62.1944,62.3851,62.0867,62.3685,47200.0
2008-12-08 15:10:00,75.17,75.43,75.1,75.25,54000.0,62.3188,62.5344,62.2608,62.3851,54000.0
2008-12-08 15:15:00,75.26,75.4,75.02,75.13,49600.0,62.3934,62.5095,62.1944,62.2856,49600.0
2008-12-08 15:20:00,75.14,75.41,74.93,75.1,40700.0,62.2939,62.5178,62.1198,62.2608,40700.0
2008-12-08 15:25:00,75.08,75.45,74.97,75.36,45700.0,62.2442,62.5509,62.153,62.4763,45700.0
2008-12-08 15:30:00,75.34,75.45,75.21,75.34,54100.0,62.4597,62.5509,62.352,62.4597,54100.0
2008-12-08 15:35:00,75.35,75.46,74.5,74.51,59600.0,62.468,62.5592,61.7633,61.7716,59600.0
2008-12-08 15:40:00,74.51,74.82,74.37,74.57,90900.0,61.7716,62.0286,61.6556,61.8214,90900.0
2008-12-08 15:45:00,74.54,74.57,73.84,74.05,75900.0,61.7965,61.8214,61.2162,61.3903,75900.0
2008-12-08 15:50:00,74.08,74.63,74.08,74.42,96900.0,61.4151,61.8711,61.4151,61.697,96900.0
2008-12-08 15:55:00,74.47,74.68,74.33,74.38,123700.0,61.7385,61.9126,61.6224,61.6639,123700.0
2008-12-09 09:30:00,66.88,67.42,65.41,66.73,699800.0,55.4461,55.8938,54.2274,55.3217,699800.0
2008-12-09 09:35:00,66.86,67.0,64.56,65.38,567400.0,55.4295,55.5456,53.5227,54.2025,567400.0
2008-12-09 09:40:00,65.38,66.14,65.16,66.0,428200.0,54.2025,54.8326,54.0201,54.7165,428200.0
2008-12-09 09:45:00,65.98,66.4,65.74,65.93,292800.0,54.6999,55.0481,54.501,54.6585,292800.0
2008-12-09 09:50:00,65.93,66.85,65.93,66.7,472000.0,54.6585,55.4212,54.6585,55.2968,472000.0
2008-12-09 09:55:00,66.7,67.3,65.3,65.5,426800.0,55.2968,55.7943,54.1362,54.302,426800.0
2008-12-09 10:00:00,65.45,65.93,65.1,65.49,369400.0,54.2605,54.6585,53.9704,54.2937,369400.0
2008-12-09 10:05:00,65.49,66.44,65.33,66.02,290300.0,54.2937,55.0813,54.1611,54.7331,290300.0
2008-12-09 10:10:00,66.0,66.79,66.0,66.75,229400.0,54.7165,55.3715,54.7165,55.3383,229400.0
2008-12-09 10:15:00,66.69,67.27,66.6,67.22,270100.0,55.2886,55.7694,55.2139,55.7279,270100.0
2008-12-09 10:20:00,67.27,67.4,66.79,67.1,259600.0,55.7694,55.8772,55.3715,55.6285,259600.0
2008-12-09 10:25:00,67.12,67.19,66.66,66.76,205700.0,55.645,55.7031,55.2637,55.3466,205700.0
2008-12-09 10:30:00,66.72,67.15,66.32,66.91,253900.0,55.3134,55.6699,54.9818,55.4709,253900.0
2008-12-09 10:35:00,66.91,67.04,66.2,66.22,111200.0,55.4709,55.5787,54.8823,54.8989,111200.0
2008-12-09 10:40:00,66.22,66.53,66.17,66.37,120500.0,54.8989,55.1559,54.8575,55.0233,120500.0
2008-12-09 10:45:00,66.4,66.42,65.67,65.88,234200.0,55.0481,55.0647,54.4429,54.617,234200.0
2008-12-09 10:50:00,65.87,66.0,65.5,65.6,142600.0,54.6087,54.7165,54.302,54.3849,142600.0
2008-12-09 10:55:00,65.63,66.21,65.48,65.58,183700.0,54.4098,54.8906,54.2854,54.3683,183700.0
2008-12-09 11:00:00,65.58,65.66,65.0,65.0,294900.0,54.3683,54.4346,53.8875,53.8875,294900.0
2008-12-09 11:05:00,65.0,65.15,64.5,64.61,351400.0,53.8875,54.0118,53.473,53.5642,351400.0
2008-12-09 11:10:00,64.61,64.7,64.2,64.23,187400.0,53.5642,53.6388,53.2243,53.2491,187400.0
2008-12-09 11:15:00,64.21,64.46,64.1,64.37,163800.0,53.2325,53.4398,53.1413,53.3652,163800.0
2008-12-09 11:20:00,64.37,64.64,64.14,64.15,300800.0,53.3652,53.589,53.1745,53.1828,300800.0
2008-12-09 11:25:00,64.12,64.24,63.5,63.59,214600.0,53.1579,53.2574,52.6439,52.7185,214600.0
2008-12-09 11:30:00,63.67,64.22,63.6,64.16,161400.0,52.7849,53.2408,52.7268,53.1911,161400.0
2008-12-09 11:35:00,64.16,64.48,64.1,64.47,124400.0,53.1911,53.4564,53.1413,53.4481,124400.0
2008-12-09 11:40:00,64.46,64.84,63.95,64.18,134900.0,53.4398,53.7548,53.017,53.2077,134900.0
2008-12-09 11:45:00,64.17,64.38,63.95,63.98,79600.0,53.1994,53.3735,53.017,53.0419,79600.0
2008-12-09 11:50:00,63.98,64.57,63.91,64.31,75600.0,53.0419,53.531,52.9838,53.3154,75600.0
2008-12-09 11:55:00,64.35,64.44,64.0,64.01,73900.0,53.3486,53.4232,53.0584,53.0667,73900.0
2008-12-09 12:00:00,64.01,64.62,64.0,64.53,123500.0,53.0667,53.5724,53.0584,53.4978,123500.0
2008-12-09 12:05:00,64.55,64.78,64.44,64.75,93300.0,53.5144,53.7051,53.4232,53.6802,93300.0
2008-12-09 12:10:00,64.75,65.0,64.75,64.97,111200.0,53.6802,53.8875,53.6802,53.8626,111200.0
2008-12-09 12:15:00,64.95,64.96,64.3,64.62,131800.0,53.846,53.8543,53.3072,53.5724,131800.0
2008-12-09 12:20:00,64.61,64.61,64.03,64.47,88400.0,53.5642,53.5642,53.0833,53.4481,88400.0
2008-12-09 12:25:00,64.44,64.48,64.1,64.28,43900.0,53.4232,53.4564,53.1413,53.2906,43900.0
2008-12-09 12:30:00,64.27,64.52,64.09,64.16,61000.0,53.2823,53.4895,53.1331,53.1911,61000.0
2008-12-09 12:35:00,64.13,64.7,64.09,64.64,100200.0,53.1662,53.6388,53.1331,53.589,100200.0
2008-12-09 12:40:00,64.6,64.81,64.53,64.73,65200.0,53.5559,53.73,53.4978,53.6636,65200.0
2008-12-09 12:45:00,64.73,64.73,64.32,64.7,112300.0,53.6636,53.6636,53.3237,53.6388,112300.0
2008-12-09 12:50:00,64.72,64.84,64.42,64.43,71200.0,53.6554,53.7548,53.4066,53.4149,71200.0
2008-12-09 12:55:00,64.46,64.51,64.15,64.31,58700.0,53.4398,53.4813,53.1828,53.3154,58700.0
2008-12-09 13:00:00,64.33,64.36,64.01,64.08,45800.0,53.332,53.3569,53.0667,53.1248,45800.0
2008-12-09 13:05:00,64.11,64.52,64.08,64.39,42600.0,53.1496,53.4895,53.1248,53.3818,42600.0
2008-12-09 13:10:00,64.39,64.39,63.75,63.79,125900.0,53.3818,53.3818,52.8512,52.8843,125900.0
2008-12-09 13:15:00,63.75,63.85,63.55,63.67,112800.0,52.8512,52.9341,52.6854,52.7849,112800.0
2008-12-09 13:20:00,63.66,63.81,63.6,63.77,48200.0,52.7766,52.9009,52.7268,52.8678,48200.0
2008-12-09 13:25:00,63.79,63.84,63.61,63.75,48200.0,52.8843,52.9258,52.7351,52.8512,48200.0
2008-12-09 13:30:00,63.77,64.18,63.67,63.78,58200.0,52.8678,53.2077,52.7849,52.8761,58200.0
2008-12-09 13:35:00,63.76,64.03,63.74,63.83,112700.0,52.8595,53.0833,52.8429,52.9175,112700.0
2008-12-09 13:40:00,63.82,63.88,63.33,63.35,130900.0,52.9092,52.959,52.503,52.5196,130900.0
2008-12-09 13:45:00,63.35,63.87,63.35,63.73,92400.0,52.5196,52.9507,52.5196,52.8346,92400.0
2008-12-09 13:50:00,63.7,63.88,63.55,63.6,66000.0,52.8097,52.959,52.6854,52.7268,66000.0
2008-12-09 13:55:00,63.6,63.7,63.35,63.49,38100.0,52.7268,52.8097,52.5196,52.6356,38100.0
2008-12-09 14:00:00,63.47,63.56,63.15,63.27,101500.0,52.6191,52.6937,52.3538,52.4532,101500.0
2008-12-09 14:05:00,63.3,63.45,63.1,63.12,87000.0,52.4781,52.6025,52.3123,52.3289,87000.0
2008-12-09 14:10:00,63.15,63.15,62.75,62.84,190700.0,52.3538,52.3538,52.0221,52.0968,190700.0
2008-12-09 14:15:00,62.84,63.21,62.71,63.14,158100.0,52.0968,52.4035,51.989,52.3455,158100.0
2008-12-09 14:20:00,63.15,63.28,62.63,62.69,165300.0,52.3538,52.4615,51.9227,51.9724,165300.0
2008-12-09 14:25:00,62.71,62.78,62.51,62.62,92300.0,51.989,52.047,51.8232,51.9144,92300.0
2008-12-09 14:30:00,62.62,62.63,62.31,62.48,151300.0,51.9144,51.9227,51.6574,51.7983,151300.0
2008-12-09 14:35:00,62.48,62.75,62.48,62.7,130900.0,51.7983,52.0221,51.7983,51.9807,130900.0
2008-12-09 14:40:00,62.71,62.91,62.58,62.64,93100.0,51.989,52.1548,51.8812,51.931,93100.0
2008-12-09 14:45:00,62.62,63.11,62.54,62.87,92500.0,51.9144,52.3206,51.848,52.1216,92500.0
2008-12-09 14:50:00,62.83,62.95,62.5,62.81,88600.0,52.0885,52.188,51.8149,52.0719,88600.0
2008-12-09 14:55:00,62.81,63.46,62.75,63.39,132900.0,52.0719,52.6108,52.0221,52.5527,132900.0
2008-12-09 15:00:00,63.43,63.67,62.91,63.31,198700.0,52.5859,52.7849,52.1548,52.4864,198700.0
2008-12-09 15:05:00,63.3,63.7,63.12,63.57,185100.0,52.4781,52.8097,52.3289,52.702,185100.0
2008-12-09 15:10:00,63.57,63.72,63.25,63.58,142400.0,52.702,52.8263,52.4367,52.7102,142400.0
2008-12-09 15:15:00,63.53,64.08,63.44,64.02,161500.0,52.6688,53.1248,52.5942,53.075,161500.0
2008-12-09 15:20:00,64.04,64.12,63.57,63.65,175800.0,53.0916,53.1579,52.702,52.7683,175800.0
2008-12-09 15:25:00,63.64,63.73,63.25,63.26,154900.0,52.76,52.8346,52.4367,52.445,154900.0
2008-12-09 15:30:00,63.26,63.4,63.15,63.28,150600.0,52.445,52.561,52.3538,52.4615,150600.0
2008-12-09 15:35:00,63.29,63.32,63.0,63.19,202600.0,52.4698,52.4947,52.2294,52.3869,202600.0
2008-12-09 15:40:00,63.17,63.35,63.01,63.19,176700.0,52.3703,52.5196,52.2377,52.3869,176700.0
2008-12-09 15:45:00,63.17,63.34,63.04,63.25,167400.0,52.3703,52.5113,52.2626,52.4367,167400.0
2008-12-09 15:50:00,63.24,63.95,63.18,63.88,249400.0,52.4284,53.017,52.3786,52.959,249400.0
2008-12-09 15:55:00,63.89,63.92,63.6,63.78,400400.0,52.9672,52.9921,52.7268,52.8761,400400.0
2008-12-10 09:30:00,63.47,63.48,63.0,63.12,163700.0,52.7139,52.7222,52.3236,52.4232,163700.0
2008-12-10 09:35:00,63.11,63.17,62.95,63.0,223400.0,52.4149,52.4647,52.282,52.3236,223400.0
2008-12-10 09:40:00,63.01,63.03,62.75,62.94,155000.0,52.3319,52.3485,52.1159,52.2737,155000.0
2008-12-10 09:45:00,62.94,63.14,62.61,62.69,155700.0,52.2737,52.4398,51.9997,52.0661,155700.0
2008-12-10 09:50:00,62.65,63.09,62.45,62.94,118300.0,52.0329,52.3983,51.8668,52.2737,118300.0
2008-12-10 09:55:00,62.94,63.2,62.81,62.99,114200.0,52.2737,52.4897,52.1658,52.3153,114200.0
2008-12-10 10:00:00,63.0,63.05,62.78,62.91,77100.0,52.3236,52.3651,52.1408,52.2488,77100.0
2008-12-10 10:05:00,62.9,63.03,62.69,62.97,68800.0,52.2405,52.3485,52.0661,52.2986,68800.0
2008-12-10 10:10:00,63.0,63.12,62.81,63.09,55800.0,52.3236,52.4232,52.1658,52.3983,55800.0
2008-12-10 10:15:00,63.1,63.53,63.07,63.18,86100.0,52.4066,52.7637,52.3817,52.4731,86100.0
2008-12-10 10:20:00,63.18,63.18,62.95,63.07,90400.0,52.4731,52.4731,52.282,52.3817,90400.0
2008-12-10 10:25:00,63.08,63.14,63.0,63.05,64500.0,52.39,52.4398,52.3236,52.3651,64500.0
2008-12-10 10:30:00,63.06,63.1,62.68,62.84,74100.0,52.3734,52.4066,52.0578,52.1907,74100.0
2008-12-10 10:35:00,62.84,62.89,62.17,62.25,130000.0,52.1907,52.2322,51.6342,51.7007,130000.0
2008-12-10 10:40:00,62.26,62.42,61.72,61.75,120000.0,51.709,51.8418,51.2605,51.2854,120000.0
2008-12-10 10:45:00,61.78,61.89,61.39,61.74,127100.0,51.3103,51.4017,50.9864,51.2771,127100.0
2008-12-10 10:50:00,61.7,61.72,61.2,61.28,142100.0,51.2439,51.2605,50.8286,50.895,142100.0
2008-12-10 10:55:00,61.28,61.53,61.15,61.27,163800.0,50.895,51.1027,50.7871,50.8867,163800.0
2008-12-10 11:00:00,61.27,61.41,60.75,61.28,200600.0,50.8867,51.003,50.4549,50.895,200600.0
2008-12-10 11:05:00,61.32,61.33,60.81,61.0,108800.0,50.9283,50.9366,50.5047,50.6625,108800.0
2008-12-10 11:10:00,60.98,61.34,60.98,61.31,40100.0,50.6459,50.9449,50.6459,50.92,40100.0
2008-12-10 11:15:00,61.31,61.85,61.25,61.78,82500.0,50.92,51.3684,50.8701,51.3103,82500.0
2008-12-10 11:20:00,61.72,61.78,61.5,61.62,58200.0,51.2605,51.3103,51.0778,51.1774,58200.0
2008-12-10 11:25:00,61.64,61.64,61.31,61.56,45200.0,51.194,51.194,50.92,51.1276,45200.0
2008-12-10 11:30:00,61.56,61.89,61.5,61.7,34000.0,51.1276,51.4017,51.0778,51.2439,34000.0
2008-12-10 11:35:00,61.68,61.8,61.51,61.7,31600.0,51.2273,51.3269,51.0861,51.2439,31600.0
2008-12-10 11:40:00,61.69,61.88,61.66,61.81,32100.0,51.2356,51.3934,51.2106,51.3352,32100.0
2008-12-10 11:45:00,61.85,62.11,61.51,61.55,82600.0,51.3684,51.5844,51.0861,51.1193,82600.0
2008-12-10 11:50:00,61.56,61.72,61.36,61.44,50200.0,51.1276,51.2605,50.9615,51.0279,50200.0
2008-12-10 11:55:00,61.46,61.56,61.22,61.39,36200.0,51.0445,51.1276,50.8452,50.9864,36200.0
2008-12-10 12:00:00,61.39,61.74,61.31,61.58,30200.0,50.9864,51.2771,50.92,51.1442,30200.0
2008-12-10 12:05:00,61.57,61.65,61.4,61.56,34800.0,51.1359,51.2023,50.9947,51.1276,34800.0
2008-12-10 12:10:00,61.62,62.0,61.62,61.92,44000.0,51.1774,51.493,51.1774,51.4266,44000.0
2008-12-10 12:15:00,61.93,61.93,61.46,61.69,49800.0,51.4349,51.4349,51.0445,51.2356,49800.0
2008-12-10 12:20:00,61.7,61.71,61.3,61.5,41700.0,51.2439,51.2522,50.9117,51.0778,41700.0
2008-12-10 12:25:00,61.51,61.69,61.3,61.32,41500.0,51.0861,51.2356,50.9117,50.9283,41500.0
2008-12-10 12:30:00,61.29,61.39,61.11,61.33,30100.0,50.9033,50.9864,50.7539,50.9366,30100.0
2008-12-10 12:35:00,61.34,61.36,61.0,61.1,40400.0,50.9449,50.9615,50.6625,50.7455,40400.0
2008-12-10 12:40:00,61.08,61.21,61.03,61.08,19200.0,50.7289,50.8369,50.6874,50.7289,19200.0
2008-12-10 12:45:00,61.1,61.16,60.83,60.95,41800.0,50.7455,50.7954,50.5213,50.621,41800.0
2008-12-10 12:50:00,60.95,61.11,60.8,60.81,58000.0,50.621,50.7539,50.4964,50.5047,58000.0
2008-12-10 12:55:00,60.82,60.84,60.55,60.75,63500.0,50.513,50.5296,50.2888,50.4549,63500.0
2008-12-10 13:00:00,60.79,61.05,60.66,61.03,72800.0,50.4881,50.704,50.3801,50.6874,72800.0
2008-12-10 13:05:00,61.03,61.03,60.78,60.84,39800.0,50.6874,50.6874,50.4798,50.5296,39800.0
2008-12-10 13:10:00,60.82,61.09,60.81,60.9,46500.0,50.513,50.7372,50.5047,50.5794,46500.0
2008-12-10 13:15:00,60.91,61.15,60.89,61.14,48700.0,50.5877,50.7871,50.5711,50.7788,48700.0
2008-12-10 13:20:00,61.13,61.29,61.11,61.11,26200.0,50.7705,50.9033,50.7539,50.7539,26200.0
2008-12-10 13:25:00,61.1,61.13,60.85,60.89,35000.0,50.7455,50.7705,50.5379,50.5711,35000.0
2008-12-10 13:30:00,60.9,60.92,60.6,60.63,45700.0,50.5794,50.5961,50.3303,50.3552,45700.0
2008-12-10 13:35:00,60.64,60.7,60.5,60.58,55100.0,50.3635,50.4133,50.2472,50.3137,55100.0
2008-12-10 13:40:00,60.57,60.6,60.33,60.56,73100.0,50.3054,50.3303,50.106,50.2971,73100.0
2008-12-10 13:45:00,60.59,60.67,60.43,60.59,33800.0,50.322,50.3884,50.1891,50.322,33800.0
2008-12-10 13:50:00,60.58,60.58,60.07,60.34,60800.0,50.3137,50.3137,49.8901,50.1143,60800.0
2008-12-10 13:55:00,60.36,60.51,60.14,60.31,56800.0,50.131,50.2555,49.9482,50.0894,56800.0
2008-12-10 14:00:00,60.31,60.34,59.91,60.07,124200.0,50.0894,50.1143,49.7572,49.8901,124200.0
2008-12-10 14:05:00,60.07,60.3,60.04,60.25,50900.0,49.8901,50.0811,49.8652,50.0396,50900.0
2008-12-10 14:10:00,60.27,60.38,60.18,60.29,50100.0,50.0562,50.1476,49.9815,50.0728,50100.0
2008-12-10 14:15:00,60.27,60.36,60.19,60.23,38400.0,50.0562,50.131,49.9898,50.023,38400.0
2008-12-10 14:20:00,60.23,60.3,59.84,60.0,111800.0,50.023,50.0811,49.6991,49.832,111800.0
2008-12-10 14:25:00,60.0,60.02,59.9,60.0,60400.0,49.832,49.8486,49.7489,49.832,60400.0
2008-12-10 14:30:00,60.0,60.2,59.76,59.91,84400.0,49.832,49.9981,49.6326,49.7572,84400.0
2008-12-10 14:35:00,59.96,60.33,59.94,60.28,50900.0,49.7987,50.106,49.7821,50.0645,50900.0
2008-12-10 14:40:00,60.28,60.36,60.2,60.36,44300.0,50.0645,50.131,49.9981,50.131,44300.0
2008-12-10 14:45:00,60.37,60.4,60.02,60.02,54100.0,50.1393,50.1642,49.8486,49.8486,54100.0
2008-12-10 14:50:00,60.01,60.4,59.91,60.39,68700.0,49.8403,50.1642,49.7572,50.1559,68700.0
2008-12-10 14:55:00,60.39,60.48,60.15,60.23,42400.0,50.1559,50.2306,49.9565,50.023,42400.0
2008-12-10 15:00:00,60.21,60.46,60.21,60.35,42900.0,50.0064,50.214,50.0064,50.1226,42900.0
2008-12-10 15:05:00,60.35,60.74,60.24,60.59,94400.0,50.1226,50.4466,50.0313,50.322,94400.0
2008-12-10 15:10:00,60.6,60.7,60.42,60.69,66200.0,50.3303,50.4133,50.1808,50.405,66200.0
2008-12-10 15:15:00,60.7,60.92,60.62,60.65,73800.0,50.4133,50.5961,50.3469,50.3718,73800.0
2008-12-10 15:20:00,60.65,60.82,60.51,60.71,54600.0,50.3718,50.513,50.2555,50.4216,54600.0
2008-12-10 15:25:00,60.72,60.9,60.43,60.77,131700.0,50.4299,50.5794,50.1891,50.4715,131700.0
2008-12-10 15:30:00,60.79,60.8,60.32,60.38,80900.0,50.4881,50.4964,50.0977,50.1476,80900.0
2008-12-10 15:35:00,60.39,60.59,60.24,60.3,70200.0,50.1559,50.322,50.0313,50.0811,70200.0
2008-12-10 15:40:00,60.28,60.5,60.28,60.4,85000.0,50.0645,50.2472,50.0645,50.1642,85000.0
2008-12-10 15:45:00,60.42,60.84,60.38,60.84,169700.0,50.1808,50.5296,50.1476,50.5296,169700.0
2008-12-10 15:50:00,60.85,60.98,60.68,60.88,156900.0,50.5379,50.6459,50.3967,50.5628,156900.0
2008-12-10 15:55:00,60.88,61.2,60.88,60.9,182600.0,50.5628,50.8286,50.5628,50.5794,182600.0
2008-12-11 09:30:00,60.69,60.81,59.8,59.83,59400.0,50.405,50.5047,49.6659,49.6908,59400.0
2008-12-11 09:35:00,59.88,60.64,59.79,60.54,78600.0,49.7323,50.3635,49.6575,50.2804,78600.0
2008-12-11 09:40:00,60.54,60.58,59.8,59.84,70900.0,50.2804,50.3137,49.6659,49.6991,70900.0
2008-12-11 09:45:00,59.84,60.35,59.84,60.32,75400.0,49.6991,50.1226,49.6991,50.0977,75400.0
2008-12-11 09:50:00,60.32,60.67,60.31,60.48,55500.0,50.0977,50.3884,50.0894,50.2306,55500.0
2008-12-11 09:55:00,60.49,61.08,60.47,61.08,57800.0,50.2389,50.7289,50.2223,50.7289,57800.0
2008-12-11 10:00:00,61.11,61.18,60.91,61.08,75900.0,50.7539,50.812,50.5877,50.7289,75900.0
2008-12-11 10:05:00,61.09,61.57,61.0,61.5,120900.0,50.7372,51.1359,50.6625,51.0778,120900.0
2008-12-11 10:10:00,61.5,62.02,61.5,61.75,150100.0,51.0778,51.5096,51.0778,51.2854,150100.0
2008-12-11 10:15:00,61.79,61.95,61.18,61.2,84100.0,51.3186,51.4515,50.812,50.8286,84100.0
2008-12-11 10:20:00,61.21,61.38,61.1,61.1,72600.0,50.8369,50.9781,50.7455,50.7455,72600.0
2008-12-11 10:25:00,61.12,61.28,60.88,60.96,107400.0,50.7622,50.895,50.5628,50.6293,107400.0
2008-12-11 10:30:00,60.96,61.38,60.87,61.37,56300.0,50.6293,50.9781,50.5545,50.9698,56300.0
2008-12-11 10:35:00,61.32,61.34,60.87,61.11,40000.0,50.9283,50.9449,50.5545,50.7539,40000.0
2008-12-11 10:40:00,61.11,61.3,61.04,61.3,20800.0,50.7539,50.9117,50.6957,50.9117,20800.0
2008-12-11 10:45:00,61.28,61.28,61.07,61.14,46000.0,50.895,50.895,50.7206,50.7788,46000.0
2008-12-11 10:50:00,61.15,61.2,61.02,61.12,25700.0,50.7871,50.8286,50.6791,50.7622,25700.0
2008-12-11 10:55:00,61.14,61.24,61.08,61.16,28100.0,50.7788,50.8618,50.7289,50.7954,28100.0
2008-12-11 11:00:00,61.15,61.23,61.07,61.09,17700.0,50.7871,50.8535,50.7206,50.7372,17700.0
2008-12-11 11:05:00,61.1,61.23,61.07,61.1,28100.0,50.7455,50.8535,50.7206,50.7455,28100.0
2008-12-11 11:10:00,61.13,61.53,61.13,61.53,30800.0,50.7705,51.1027,50.7705,51.1027,30800.0
2008-12-11 11:15:00,61.59,61.6,61.4,61.49,33400.0,51.1525,51.1608,50.9947,51.0695,33400.0
2008-12-11 11:20:00,61.47,61.59,61.17,61.17,35100.0,51.0528,51.1525,50.8037,50.8037,35100.0
2008-12-11 11:25:00,61.17,61.21,60.72,60.75,58600.0,50.8037,50.8369,50.4299,50.4549,58600.0
2008-12-11 11:30:00,60.73,60.98,60.71,60.91,25800.0,50.4382,50.6459,50.4216,50.5877,25800.0
2008-12-11 11:35:00,60.88,61.13,60.77,61.11,23500.0,50.5628,50.7705,50.4715,50.7539,23500.0
2008-12-11 11:40:00,61.18,61.32,61.11,61.29,14500.0,50.812,50.9283,50.7539,50.9033,14500.0
2008-12-11 11:45:00,61.31,61.31,61.1,61.16,17300.0,50.92,50.92,50.7455,50.7954,17300.0
2008-12-11 11:50:00,61.14,61.18,60.97,60.97,14200.0,50.7788,50.812,50.6376,50.6376,14200.0
2008-12-11 11:55:00,61.0,61.29,60.97,61.19,20500.0,50.6625,50.9033,50.6376,50.8203,20500.0
2008-12-11 12:00:00,61.22,61.39,61.1,61.12,32700.0,50.8452,50.9864,50.7455,50.7622,32700.0
2008-12-11 12:05:00,61.12,61.17,60.88,60.88,41300.0,50.7622,50.8037,50.5628,50.5628,41300.0
2008-12-11 12:10:00,60.86,60.99,60.75,60.82,37700.0,50.5462,50.6542,50.4549,50.513,37700.0
2008-12-11 12:15:00,60.85,60.9,60.71,60.84,32600.0,50.5379,50.5794,50.4216,50.5296,32600.0
2008-12-11 12:20:00,60.87,60.93,60.6,60.6,28300.0,50.5545,50.6044,50.3303,50.3303,28300.0
2008-12-11 12:25:00,60.6,60.68,60.52,60.57,21900.0,50.3303,50.3967,50.2638,50.3054,21900.0
2008-12-11 12:30:00,60.57,60.74,60.55,60.67,13800.0,50.3054,50.4466,50.2888,50.3884,13800.0
2008-12-11 12:35:00,60.67,60.81,60.57,60.57,19400.0,50.3884,50.5047,50.3054,50.3054,19400.0
2008-12-11 12:40:00,60.57,60.83,60.51,60.77,22800.0,50.3054,50.5213,50.2555,50.4715,22800.0
2008-12-11 12:45:00,60.8,60.89,60.69,60.71,28500.0,50.4964,50.5711,50.405,50.4216,28500.0
2008-12-11 12:50:00,60.72,60.83,60.67,60.76,26500.0,50.4299,50.5213,50.3884,50.4632,26500.0
2008-12-11 12:55:00,60.74,60.91,60.71,60.84,19900.0,50.4466,50.5877,50.4216,50.5296,19900.0
2008-12-11 13:00:00,60.83,60.89,60.64,60.88,28600.0,50.5213,50.5711,50.3635,50.5628,28600.0
2008-12-11 13:05:00,60.89,60.89,60.62,60.68,25300.0,50.5711,50.5711,50.3469,50.3967,25300.0
2008-12-11 13:10:00,60.67,60.75,60.45,60.45,28800.0,50.3884,50.4549,50.2057,50.2057,28800.0
2008-12-11 13:15:00,60.43,60.47,60.21,60.32,64400.0,50.1891,50.2223,50.0064,50.0977,64400.0
2008-12-11 13:20:00,60.28,60.35,60.19,60.35,32200.0,50.0645,50.1226,49.9898,50.1226,32200.0
2008-12-11 13:25:00,60.33,60.39,60.25,60.34,21600.0,50.106,50.1559,50.0396,50.1143,21600.0
2008-12-11 13:30:00,60.36,60.36,60.2,60.2,27700.0,50.131,50.131,49.9981,49.9981,27700.0
2008-12-11 13:35:00,60.2,60.22,60.0,60.12,47100.0,49.9981,50.0147,49.832,49.9316,47100.0
2008-12-11 13:40:00,60.07,60.15,60.03,60.09,53700.0,49.8901,49.9565,49.8569,49.9067,53700.0
2008-12-11 13:45:00,60.09,60.3,60.07,60.16,30800.0,49.9067,50.0811,49.8901,49.9648,30800.0
2008-12-11 13:50:00,60.12,60.22,60.07,60.18,29900.0,49.9316,50.0147,49.8901,49.9815,29900.0
2008-12-11 13:55:00,60.15,60.15,59.85,59.88,44300.0,49.9565,49.9565,49.7074,49.7323,44300.0
2008-12-11 14:00:00,59.86,60.01,59.82,59.93,33000.0,49.7157,49.8403,49.6825,49.7738,33000.0
2008-12-11 14:05:00,59.93,59.99,59.8,59.86,37500.0,49.7738,49.8237,49.6659,49.7157,37500.0
2008-12-11 14:10:00,59.86,59.93,59.76,59.83,56000.0,49.7157,49.7738,49.6326,49.6908,56000.0
2008-12-11 14:15:00,59.8,59.92,59.77,59.87,36700.0,49.6659,49.7655,49.6409,49.724,36700.0
2008-12-11 14:20:00,59.86,59.88,59.52,59.73,59600.0,49.7157,49.7323,49.4333,49.6077,59600.0
2008-12-11 14:25:00,59.72,59.8,59.64,59.75,30000.0,49.5994,49.6659,49.533,49.6243,30000.0
2008-12-11 14:30:00,59.74,60.03,59.64,60.01,43500.0,49.616,49.8569,49.533,49.8403,43500.0
2008-12-11 14:35:00,60.0,60.08,59.75,59.84,45100.0,49.832,49.8984,49.6243,49.6991,45100.0
2008-12-11 14:40:00,59.83,59.89,59.51,59.51,50200.0,49.6908,49.7406,49.425,49.425,50200.0
2008-12-11 14:45:00,59.5,59.55,59.37,59.42,76100.0,49.4167,49.4582,49.3087,49.3503,76100.0
2008-12-11 14:50:00,59.45,59.66,59.0,59.05,105000.0,49.3752,49.5496,49.0014,49.043,105000.0
2008-12-11 14:55:00,59.03,59.21,58.6,58.65,141000.0,49.0263,49.1758,48.6692,48.7107,141000.0
2008-12-11 15:00:00,58.66,58.79,58.37,58.73,123100.0,48.719,48.827,48.4782,48.7772,123100.0
2008-12-11 15:05:00,58.72,58.75,58.31,58.55,103000.0,48.7689,48.7938,48.4284,48.6277,103000.0
2008-12-11 15:10:00,58.51,58.75,58.47,58.63,86100.0,48.5945,48.7938,48.5612,48.6941,86100.0
2008-12-11 15:15:00,58.67,58.75,58.51,58.73,92100.0,48.7274,48.7938,48.5945,48.7772,92100.0
2008-12-11 15:20:00,58.68,58.85,58.54,58.63,65100.0,48.7357,48.8768,48.6194,48.6941,65100.0
2008-12-11 15:25:00,58.64,58.98,58.64,58.85,65300.0,48.7024,48.9848,48.7024,48.8768,65300.0
2008-12-11 15:30:00,58.84,58.91,58.31,58.34,65400.0,48.8685,48.9267,48.4284,48.4533,65400.0
2008-12-11 15:35:00,58.35,58.56,58.29,58.33,77100.0,48.4616,48.636,48.4117,48.445,77100.0
2008-12-11 15:40:00,58.32,58.71,58.26,58.65,69500.0,48.4367,48.7606,48.3868,48.7107,69500.0
2008-12-11 15:45:00,58.65,58.75,58.38,58.4,105800.0,48.7107,48.7938,48.4865,48.5031,105800.0
2008-12-11 15:50:00,58.45,58.81,58.16,58.78,180000.0,48.5446,48.8436,48.3038,48.8187,180000.0
2008-12-11 15:55:00,58.76,58.82,58.62,58.71,140500.0,48.8021,48.8519,48.6858,48.7606,140500.0
2008-12-12 09:30:00,57.5,58.76,57.33,58.69,84700.0,47.7556,48.8021,47.6144,48.744,84700.0
2008-12-12 09:35:00,58.67,59.1,58.17,58.87,141200.0,48.7274,49.0845,48.3121,48.8935,141200.0
2008-12-12 09:40:00,58.91,59.34,58.77,59.1,134300.0,48.9267,49.2838,48.8104,49.0845,134300.0
2008-12-12 09:45:00,59.1,59.94,59.04,59.73,171200.0,49.0845,49.7821,49.0346,49.6077,171200.0
2008-12-12 09:50:00,59.74,60.41,59.73,59.97,132900.0,49.616,50.1725,49.6077,49.807,132900.0
2008-12-12 09:55:00,59.99,60.61,59.9,60.29,74700.0,49.8237,50.3386,49.7489,50.0728,74700.0
2008-12-12 10:00:00,60.29,60.92,60.21,60.9,86700.0,50.0728,50.5961,50.0064,50.5794,86700.0
2008-12-12 10:05:00,60.91,61.11,60.1,60.23,116000.0,50.5877,50.7539,49.915,50.023,116000.0
2008-12-12 10:10:00,60.23,60.48,60.2,60.32,69100.0,50.023,50.2306,49.9981,50.0977,69100.0
2008-12-12 10:15:00,60.33,60.66,60.21,60.21,65800.0,50.106,50.3801,50.0064,50.0064,65800.0
2008-12-12 10:20:00,60.19,60.3,59.81,59.92,103500.0,49.9898,50.0811,49.6742,49.7655,103500.0
2008-12-12 10:25:00,59.92,59.99,59.61,59.99,50700.0,49.7655,49.8237,49.5081,49.8237,50700.0
2008-12-12 10:30:00,59.99,60.05,59.3,59.43,66900.0,49.8237,49.8735,49.2506,49.3586,66900.0
2008-12-12 10:35:00,59.41,59.95,59.31,59.86,42000.0,49.3419,49.7904,49.2589,49.7157,42000.0
2008-12-12 10:40:00,59.87,60.23,59.74,60.1,24900.0,49.724,50.023,49.616,49.915,24900.0
2008-12-12 10:45:00,60.1,60.14,59.7,59.96,29100.0,49.915,49.9482,49.5828,49.7987,29100.0
2008-12-12 10:50:00,59.94,60.45,59.91,60.45,37700.0,49.7821,50.2057,49.7572,50.2057,37700.0
2008-12-12 10:55:00,60.45,60.77,60.41,60.65,94800.0,50.2057,50.4715,50.1725,50.3718,94800.0
2008-12-12 11:00:00,60.65,60.65,59.98,60.23,57200.0,50.3718,50.3718,49.8154,50.023,57200.0
2008-12-12 11:05:00,60.23,60.8,60.19,60.78,51700.0,50.023,50.4964,49.9898,50.4798,51700.0
2008-12-12 11:10:00,60.79,60.84,60.45,60.54,41700.0,50.4881,50.5296,50.2057,50.2804,41700.0
2008-12-12 11:15:00,60.51,60.61,60.4,60.5,27700.0,50.2555,50.3386,50.1642,50.2472,27700.0
2008-12-12 11:20:00,60.55,60.69,60.45,60.52,17400.0,50.2888,50.405,50.2057,50.2638,17400.0
2008-12-12 11:25:00,60.56,60.7,60.43,60.45,22900.0,50.2971,50.4133,50.1891,50.2057,22900.0
2008-12-12 11:30:00,60.44,60.66,60.3,60.48,17700.0,50.1974,50.3801,50.0811,50.2306,17700.0
2008-12-12 11:35:00,60.49,60.55,60.1,60.1,30200.0,50.2389,50.2888,49.915,49.915,30200.0
2008-12-12 11:40:00,60.1,60.19,59.91,60.01,19400.0,49.915,49.9898,49.7572,49.8403,19400.0
2008-12-12 11:45:00,60.02,60.17,59.95,60.0,16400.0,49.8486,49.9732,49.7904,49.832,16400.0
2008-12-12 11:50:00,60.0,60.13,59.9,60.07,22300.0,49.832,49.9399,49.7489,49.8901,22300.0
2008-12-12 11:55:00,60.05,60.06,59.77,59.86,18500.0,49.8735,49.8818,49.6409,49.7157,18500.0
2008-12-12 12:00:00,59.88,60.27,59.88,59.99,18600.0,49.7323,50.0562,49.7323,49.8237,18600.0
2008-12-12 12:05:00,59.99,60.08,59.89,59.93,26600.0,49.8237,49.8984,49.7406,49.7738,26600.0
2008-12-12 12:10:00,59.98,60.15,59.82,59.85,31000.0,49.8154,49.9565,49.6825,49.7074,31000.0
2008-12-12 12:15:00,59.87,60.0,59.79,60.0,21300.0,49.724,49.832,49.6575,49.832,21300.0
2008-12-12 12:20:00,60.02,60.31,59.97,60.16,19400.0,49.8486,50.0894,49.807,49.9648,19400.0
2008-12-12 12:25:00,60.18,60.28,60.04,60.23,19900.0,49.9815,50.0645,49.8652,50.023,19900.0
2008-12-12 12:30:00,60.28,60.42,60.13,60.42,23000.0,50.0645,50.1808,49.9399,50.1808,23000.0
2008-12-12 12:35:00,60.4,60.74,60.38,60.52,28200.0,50.1642,50.4466,50.1476,50.2638,28200.0
2008-12-12 12:40:00,60.52,60.64,60.43,60.45,25100.0,50.2638,50.3635,50.1891,50.2057,25100.0
2008-12-12 12:45:00,60.46,60.67,60.39,60.54,48700.0,50.214,50.3884,50.1559,50.2804,48700.0
2008-12-12 12:50:00,60.61,61.0,60.57,61.0,29600.0,50.3386,50.6625,50.3054,50.6625,29600.0
2008-12-12 12:55:00,60.97,61.09,60.81,60.81,21300.0,50.6376,50.7372,50.5047,50.5047,21300.0
2008-12-12 13:00:00,60.89,61.06,60.74,60.74,15400.0,50.5711,50.7123,50.4466,50.4466,15400.0
2008-12-12 13:05:00,60.72,60.81,60.66,60.71,19400.0,50.4299,50.5047,50.3801,50.4216,19400.0
2008-12-12 13:10:00,60.74,60.77,60.47,60.52,27800.0,50.4466,50.4715,50.2223,50.2638,27800.0
2008-12-12 13:15:00,60.49,60.74,60.49,60.59,14200.0,50.2389,50.4466,50.2389,50.322,14200.0
2008-12-12 13:20:00,60.53,60.72,60.5,60.72,11200.0,50.2721,50.4299,50.2472,50.4299,11200.0
2008-12-12 13:25:00,60.68,60.73,60.51,60.73,69700.0,50.3967,50.4382,50.2555,50.4382,69700.0
2008-12-12 13:30:00,60.73,60.76,60.41,60.41,12200.0,50.4382,50.4632,50.1725,50.1725,12200.0
2008-12-12 13:35:00,60.41,60.42,60.17,60.27,35500.0,50.1725,50.1808,49.9732,50.0562,35500.0
2008-12-12 13:40:00,60.25,60.28,60.0,60.22,43900.0,50.0396,50.0645,49.832,50.0147,43900.0
2008-12-12 13:45:00,60.27,60.35,60.22,60.22,19700.0,50.0562,50.1226,50.0147,50.0147,19700.0
2008-12-12 13:50:00,60.22,60.27,60.05,60.25,44200.0,50.0147,50.0562,49.8735,50.0396,44200.0
2008-12-12 13:55:00,60.3,60.37,60.23,60.24,21500.0,50.0811,50.1393,50.023,50.0313,21500.0
2008-12-12 14:00:00,60.2,60.65,60.19,60.64,29700.0,49.9981,50.3718,49.9898,50.3635,29700.0
2008-12-12 14:05:00,60.61,60.82,60.43,60.46,27300.0,50.3386,50.513,50.1891,50.214,27300.0
2008-12-12 14:10:00,60.44,60.75,60.36,60.41,23400.0,50.1974,50.4549,50.131,50.1725,23400.0
2008-12-12 14:15:00,60.46,60.72,60.22,60.24,36900.0,50.214,50.4299,50.0147,50.0313,36900.0
2008-12-12 14:20:00,60.24,60.47,60.17,60.32,47300.0,50.0313,50.2223,49.9732,50.0977,47300.0
2008-12-12 14:25:00,60.36,60.5,60.15,60.32,27800.0,50.131,50.2472,49.9565,50.0977,27800.0
2008-12-12 14:30:00,60.25,60.38,60.1,60.3,47300.0,50.0396,50.1476,49.915,50.0811,47300.0
2008-12-12 14:35:00,60.27,60.93,60.23,60.68,27200.0,50.0562,50.6044,50.023,50.3967,27200.0
2008-12-12 14:40:00,60.7,60.86,60.58,60.7,32400.0,50.4133,50.5462,50.3137,50.4133,32400.0
2008-12-12 14:45:00,60.66,60.86,60.47,60.86,19400.0,50.3801,50.5462,50.2223,50.5462,19400.0
2008-12-12 14:50:00,60.85,61.15,60.78,60.78,62100.0,50.5379,50.7871,50.4798,50.4798,62100.0
2008-12-12 14:55:00,60.8,61.1,60.77,61.04,34100.0,50.4964,50.7455,50.4715,50.6957,34100.0
2008-12-12 15:00:00,61.02,61.47,61.02,61.2,70100.0,50.6791,51.0528,50.6791,50.8286,70100.0
2008-12-12 15:05:00,61.2,61.3,60.93,60.98,68100.0,50.8286,50.9117,50.6044,50.6459,68100.0
2008-12-12 15:10:00,60.98,61.1,60.85,61.0,79800.0,50.6459,50.7455,50.5379,50.6625,79800.0
2008-12-12 15:15:00,60.96,61.18,60.84,60.89,98500.0,50.6293,50.812,50.5296,50.5711,98500.0
2008-12-12 15:20:00,60.84,61.41,60.83,61.08,78000.0,50.5296,51.003,50.5213,50.7289,78000.0
2008-12-12 15:25:00,61.02,61.4,60.96,61.2,75500.0,50.6791,50.9947,50.6293,50.8286,75500.0
2008-12-12 15:30:00,61.23,61.27,60.92,61.04,63800.0,50.8535,50.8867,50.5961,50.6957,63800.0
2008-12-12 15:35:00,61.0,61.45,60.88,61.25,82500.0,50.6625,51.0362,50.5628,50.8701,82500.0
2008-12-12 15:40:00,61.26,61.45,61.18,61.31,58900.0,50.8784,51.0362,50.812,50.92,58900.0
2008-12-12 15:45:00,61.32,61.4,60.95,61.2,70100.0,50.9283,50.9947,50.621,50.8286,70100.0
2008-12-12 15:50:00,61.2,61.33,60.95,61.05,93600.0,50.8286,50.9366,50.621,50.704,93600.0
2008-12-12 15:55:00,61.05,61.43,60.79,61.42,175900.0,50.704,51.0196,50.4881,51.0113,175900.0
2008-12-15 09:30:00,61.55,61.55,60.73,60.99,55600.0,51.1193,51.1193,50.4382,50.6542,55600.0
2008-12-15 09:35:00,60.91,61.0,60.73,60.92,51600.0,50.5877,50.6625,50.4382,50.5961,51600.0
2008-12-15 09:40:00,60.89,60.95,60.64,60.79,30300.0,50.5711,50.621,50.3635,50.4881,30300.0
2008-12-15 09:45:00,60.76,61.0,60.34,60.92,64600.0,50.4632,50.6625,50.1143,50.5961,64600.0
2008-12-15 09:50:00,60.89,60.92,60.29,60.32,43300.0,50.5711,50.5961,50.0728,50.0977,43300.0
2008-12-15 09:55:00,60.36,60.57,60.26,60.26,30300.0,50.131,50.3054,50.0479,50.0479,30300.0
2008-12-15 10:00:00,60.26,60.3,59.94,59.94,51200.0,50.0479,50.0811,49.7821,49.7821,51200.0
2008-12-15 10:05:00,59.92,60.21,59.65,59.68,53300.0,49.7655,50.0064,49.5413,49.5662,53300.0
2008-12-15 10:10:00,59.62,59.78,59.37,59.6,39700.0,49.5164,49.6492,49.3087,49.4997,39700.0
2008-12-15 10:15:00,59.6,59.84,59.46,59.81,21600.0,49.4997,49.6991,49.3835,49.6742,21600.0
2008-12-15 10:20:00,59.8,59.9,59.56,59.89,23400.0,49.6659,49.7489,49.4665,49.7406,23400.0
2008-12-15 10:25:00,59.9,60.49,59.89,60.4,39200.0,49.7489,50.2389,49.7406,50.1642,39200.0
2008-12-15 10:30:00,60.38,60.83,60.22,60.67,51900.0,50.1476,50.5213,50.0147,50.3884,51900.0
2008-12-15 10:35:00,60.67,60.89,60.49,60.89,36400.0,50.3884,50.5711,50.2389,50.5711,36400.0
2008-12-15 10:40:00,60.89,60.91,60.58,60.58,17500.0,50.5711,50.5877,50.3137,50.3137,17500.0
2008-12-15 10:45:00,60.52,60.73,60.33,60.33,29900.0,50.2638,50.4382,50.106,50.106,29900.0
2008-12-15 10:50:00,60.33,60.47,60.29,60.35,13200.0,50.106,50.2223,50.0728,50.1226,13200.0
2008-12-15 10:55:00,60.38,60.5,60.2,60.3,19600.0,50.1476,50.2472,49.9981,50.0811,19600.0
2008-12-15 11:00:00,60.29,60.31,60.07,60.22,18400.0,50.0728,50.0894,49.8901,50.0147,18400.0
2008-12-15 11:05:00,60.24,60.39,60.04,60.31,15900.0,50.0313,50.1559,49.8652,50.0894,15900.0
2008-12-15 11:10:00,60.25,60.33,60.03,60.32,11900.0,50.0396,50.106,49.8569,50.0977,11900.0
2008-12-15 11:15:00,60.37,60.59,60.09,60.17,20800.0,50.1393,50.322,49.9067,49.9732,20800.0
2008-12-15 11:20:00,60.15,60.44,60.09,60.27,18100.0,49.9565,50.1974,49.9067,50.0562,18100.0
2008-12-15 11:25:00,60.25,60.49,60.21,60.38,17600.0,50.0396,50.2389,50.0064,50.1476,17600.0
2008-12-15 11:30:00,60.41,60.56,60.17,60.21,30100.0,50.1725,50.2971,49.9732,50.0064,30100.0
2008-12-15 11:35:00,60.17,60.26,60.0,60.02,28400.0,49.9732,50.0479,49.832,49.8486,28400.0
2008-12-15 11:40:00,60.04,60.28,60.0,60.26,22500.0,49.8652,50.0645,49.832,50.0479,22500.0
2008-12-15 11:45:00,60.26,60.35,60.16,60.35,18500.0,50.0479,50.1226,49.9648,50.1226,18500.0
2008-12-15 11:50:00,60.36,60.47,60.16,60.16,16100.0,50.131,50.2223,49.9648,49.9648,16100.0
2008-12-15 11:55:00,60.22,60.32,60.0,60.0,16600.0,50.0147,50.0977,49.832,49.832,16600.0
2008-12-15 12:00:00,60.03,60.11,59.96,60.03,17200.0,49.8569,49.9233,49.7987,49.8569,17200.0
2008-12-15 12:05:00,60.02,60.29,59.99,60.26,15300.0,49.8486,50.0728,49.8237,50.0479,15300.0
2008-12-15 12:10:00,60.27,60.43,60.18,60.2,13300.0,50.0562,50.1891,49.9815,49.9981,13300.0
2008-12-15 12:15:00,60.24,60.3,60.03,60.22,21000.0,50.0313,50.0811,49.8569,50.0147,21000.0
2008-12-15 12:20:00,60.25,60.35,60.19,60.27,11300.0,50.0396,50.1226,49.9898,50.0562,11300.0
2008-12-15 12:25:00,60.23,60.31,60.17,60.28,14100.0,50.023,50.0894,49.9732,50.0645,14100.0
2008-12-15 12:30:00,60.29,60.3,60.05,60.15,11200.0,50.0728,50.0811,49.8735,49.9565,11200.0
2008-12-15 12:35:00,60.06,60.15,60.01,60.01,13300.0,49.8818,49.9565,49.8403,49.8403,13300.0
2008-12-15 12:40:00,60.02,60.08,59.95,60.0,13800.0,49.8486,49.8984,49.7904,49.832,13800.0
2008-12-15 12:45:00,60.01,60.22,59.95,59.96,10500.0,49.8403,50.0147,49.7904,49.7987,10500.0
2008-12-15 12:50:00,59.98,60.0,59.9,59.95,14600.0,49.8154,49.832,49.7489,49.7904,14600.0
2008-12-15 12:55:00,59.94,60.04,59.88,60.0,11500.0,49.7821,49.8652,49.7323,49.832,11500.0
2008-12-15 13:00:00,59.97,60.12,59.8,59.83,30600.0,49.807,49.9316,49.6659,49.6908,30600.0
2008-12-15 13:05:00,59.83,59.93,59.53,59.56,48900.0,49.6908,49.7738,49.4416,49.4665,48900.0
2008-12-15 13:10:00,59.54,59.76,59.54,59.7,10500.0,49.4499,49.6326,49.4499,49.5828,10500.0
2008-12-15 13:15:00,59.7,59.82,59.64,59.75,12400.0,49.5828,49.6825,49.533,49.6243,12400.0
2008-12-15 13:20:00,59.75,60.04,59.75,59.86,22200.0,49.6243,49.8652,49.6243,49.7157,22200.0
2008-12-15 13:25:00,59.82,60.09,59.81,60.0,14600.0,49.6825,49.9067,49.6742,49.832,14600.0
2008-12-15 13:30:00,59.99,60.09,59.84,60.01,22600.0,49.8237,49.9067,49.6991,49.8403,22600.0
2008-12-15 13:35:00,60.0,60.13,59.83,59.86,18400.0,49.832,49.9399,49.6908,49.7157,18400.0
2008-12-15 13:40:00,59.86,60.14,59.86,59.98,15700.0,49.7157,49.9482,49.7157,49.8154,15700.0
2008-12-15 13:45:00,59.93,60.11,59.91,60.08,20300.0,49.7738,49.9233,49.7572,49.8984,20300.0
2008-12-15 13:50:00,60.01,60.01,59.7,59.83,68800.0,49.8403,49.8403,49.5828,49.6908,68800.0
2008-12-15 13:55:00,59.82,59.98,59.73,59.95,14600.0,49.6825,49.8154,49.6077,49.7904,14600.0
2008-12-15 14:00:00,59.92,60.33,59.92,60.24,22900.0,49.7655,50.106,49.7655,50.0313,22900.0
2008-12-15 14:05:00,60.25,60.28,60.12,60.27,11300.0,50.0396,50.0645,49.9316,50.0562,11300.0
2008-12-15 14:10:00,60.27,60.39,60.18,60.32,47900.0,50.0562,50.1559,49.9815,50.0977,47900.0
2008-12-15 14:15:00,60.32,60.71,60.31,60.59,74200.0,50.0977,50.4216,50.0894,50.322,74200.0
2008-12-15 14:20:00,60.6,60.78,60.55,60.62,32900.0,50.3303,50.4798,50.2888,50.3469,32900.0
2008-12-15 14:25:00,60.59,60.89,60.37,60.39,46000.0,50.322,50.5711,50.1393,50.1559,46000.0
2008-12-15 14:30:00,60.37,60.58,60.29,60.56,42700.0,50.1393,50.3137,50.0728,50.2971,42700.0
2008-12-15 14:35:00,60.63,60.78,60.58,60.69,38300.0,50.3552,50.4798,50.3137,50.405,38300.0
2008-12-15 14:40:00,60.71,60.74,60.29,60.35,35300.0,50.4216,50.4466,50.0728,50.1226,35300.0
2008-12-15 14:45:00,60.31,60.52,60.25,60.48,24800.0,50.0894,50.2638,50.0396,50.2306,24800.0
2008-12-15 14:50:00,60.49,60.49,60.19,60.25,21800.0,50.2389,50.2389,49.9898,50.0396,21800.0
2008-12-15 14:55:00,60.24,60.3,60.01,60.06,26600.0,50.0313,50.0811,49.8403,49.8818,26600.0
2008-12-15 15:00:00,60.05,60.14,59.93,60.01,38500.0,49.8735,49.9482,49.7738,49.8403,38500.0
2008-12-15 15:05:00,60.04,60.24,59.97,60.01,27800.0,49.8652,50.0313,49.807,49.8403,27800.0
2008-12-15 15:10:00,60.03,60.03,59.66,59.75,38200.0,49.8569,49.8569,49.5496,49.6243,38200.0
2008-12-15 15:15:00,59.76,59.9,59.5,59.57,31700.0,49.6326,49.7489,49.4167,49.4748,31700.0
2008-12-15 15:20:00,59.55,59.7,59.5,59.59,31000.0,49.4582,49.5828,49.4167,49.4914,31000.0
2008-12-15 15:25:00,59.65,59.93,59.64,59.91,70200.0,49.5413,49.7738,49.533,49.7572,70200.0
2008-12-15 15:30:00,59.88,60.04,59.7,59.98,47800.0,49.7323,49.8652,49.5828,49.8154,47800.0
2008-12-15 15:35:00,60.0,60.75,59.99,60.49,128000.0,49.832,50.4549,49.8237,50.2389,128000.0
2008-12-15 15:40:00,60.52,60.99,60.37,60.74,93700.0,50.2638,50.6542,50.1393,50.4466,93700.0
2008-12-15 15:45:00,60.73,61.0,60.46,60.65,72600.0,50.4382,50.6625,50.214,50.3718,72600.0
2008-12-15 15:50:00,60.65,60.68,60.09,60.16,116500.0,50.3718,50.3967,49.9067,49.9648,116500.0
2008-12-15 15:55:00,60.14,60.41,60.14,60.3,98100.0,49.9482,50.1725,49.9482,50.0811,98100.0
2008-12-16 09:30:00,60.64,60.95,60.19,60.89,47900.0,50.3635,50.621,49.9898,50.5711,47900.0
2008-12-16 09:35:00,60.91,61.25,60.78,61.12,64800.0,50.5877,50.8701,50.4798,50.7622,64800.0
2008-12-16 09:40:00,61.12,61.49,60.77,60.92,88500.0,50.7622,51.0695,50.4715,50.5961,88500.0
2008-12-16 09:45:00,60.92,61.05,60.68,60.87,76500.0,50.5961,50.704,50.3967,50.5545,76500.0
2008-12-16 09:50:00,60.81,60.97,60.61,60.73,56000.0,50.5047,50.6376,50.3386,50.4382,56000.0
2008-12-16 09:55:00,60.73,61.0,60.71,60.97,50700.0,50.4382,50.6625,50.4216,50.6376,50700.0
2008-12-16 10:00:00,60.97,61.2,60.88,61.12,69500.0,50.6376,50.8286,50.5628,50.7622,69500.0
2008-12-16 10:05:00,61.14,61.42,61.0,61.28,34800.0,50.7788,51.0113,50.6625,50.895,34800.0
2008-12-16 10:10:00,61.27,61.35,61.0,61.28,28800.0,50.8867,50.9532,50.6625,50.895,28800.0
2008-12-16 10:15:00,61.28,61.38,61.12,61.2,24700.0,50.895,50.9781,50.7622,50.8286,24700.0
2008-12-16 10:20:00,61.2,61.5,61.14,61.44,26600.0,50.8286,51.0778,50.7788,51.0279,26600.0
2008-12-16 10:25:00,61.44,61.5,61.32,61.34,25100.0,51.0279,51.0778,50.9283,50.9449,25100.0
2008-12-16 10:30:00,61.34,61.43,61.14,61.18,32100.0,50.9449,51.0196,50.7788,50.812,32100.0
2008-12-16 10:35:00,61.2,61.34,61.1,61.28,24600.0,50.8286,50.9449,50.7455,50.895,24600.0
2008-12-16 10:40:00,61.3,61.32,61.13,61.22,25000.0,50.9117,50.9283,50.7705,50.8452,25000.0
2008-12-16 10:45:00,61.23,61.43,61.14,61.38,22500.0,50.8535,51.0196,50.7788,50.9781,22500.0
2008-12-16 10:50:00,61.4,61.55,61.35,61.43,28100.0,50.9947,51.1193,50.9532,51.0196,28100.0
2008-12-16 10:55:00,61.45,61.5,61.38,61.44,14000.0,51.0362,51.0778,50.9781,51.0279,14000.0
2008-12-16 11:00:00,61.43,61.79,61.38,61.74,39700.0,51.0196,51.3186,50.9781,51.2771,39700.0
2008-12-16 11:05:00,61.73,61.94,61.63,61.82,37400.0,51.2688,51.4432,51.1857,51.3435,37400.0
2008-12-16 11:10:00,61.75,61.92,61.75,61.76,18800.0,51.2854,51.4266,51.2854,51.2937,18800.0
2008-12-16 11:15:00,61.77,61.93,61.52,61.59,35500.0,51.302,51.4349,51.0944,51.1525,35500.0
2008-12-16 11:20:00,61.6,61.79,61.5,61.76,19800.0,51.1608,51.3186,51.0778,51.2937,19800.0
2008-12-16 11:25:00,61.71,61.77,61.54,61.76,15400.0,51.2522,51.302,51.111,51.2937,15400.0
2008-12-16 11:30:00,61.78,61.91,61.67,61.76,26600.0,51.3103,51.4183,51.219,51.2937,26600.0
2008-12-16 11:35:00,61.81,61.9,61.79,61.85,16400.0,51.3352,51.41,51.3186,51.3684,16400.0
2008-12-16 11:40:00,61.86,61.86,61.67,61.81,22400.0,51.3768,51.3768,51.219,51.3352,22400.0
2008-12-16 11:45:00,61.82,61.87,61.8,61.82,12500.0,51.3435,51.3851,51.3269,51.3435,12500.0
2008-12-16 11:50:00,61.83,61.9,61.76,61.78,14100.0,51.3518,51.41,51.2937,51.3103,14100.0
2008-12-16 11:55:00,61.8,61.87,61.72,61.72,13700.0,51.3269,51.3851,51.2605,51.2605,13700.0
2008-12-16 12:00:00,61.73,61.82,61.63,61.63,9100.0,51.2688,51.3435,51.1857,51.1857,9100.0
2008-12-16 12:05:00,61.66,61.72,61.58,61.63,7700.0,51.2106,51.2605,51.1442,51.1857,7700.0
2008-12-16 12:10:00,61.66,61.77,61.62,61.74,12900.0,51.2106,51.302,51.1774,51.2771,12900.0
2008-12-16 12:15:00,61.75,61.9,61.73,61.78,18900.0,51.2854,51.41,51.2688,51.3103,18900.0
2008-12-16 12:20:00,61.81,61.9,61.73,61.81,15200.0,51.3352,51.41,51.2688,51.3352,15200.0
2008-12-16 12:25:00,61.77,61.9,61.74,61.85,11800.0,51.302,51.41,51.2771,51.3684,11800.0
2008-12-16 12:30:00,61.85,61.95,61.8,61.92,17500.0,51.3684,51.4515,51.3269,51.4266,17500.0
2008-12-16 12:35:00,61.92,62.0,61.86,61.91,29400.0,51.4266,51.493,51.3768,51.4183,29400.0
2008-12-16 12:40:00,61.92,62.17,61.9,62.03,32300.0,51.4266,51.6342,51.41,51.5179,32300.0
2008-12-16 12:45:00,62.04,62.13,61.85,62.09,26800.0,51.5262,51.601,51.3684,51.5678,26800.0
2008-12-16 12:50:00,62.08,62.11,61.92,62.06,12800.0,51.5595,51.5844,51.4266,51.5429,12800.0
2008-12-16 12:55:00,62.06,62.07,61.88,61.89,16300.0,51.5429,51.5512,51.3934,51.4017,16300.0
2008-12-16 13:00:00,61.91,61.91,61.73,61.79,14500.0,51.4183,51.4183,51.2688,51.3186,14500.0
2008-12-16 13:05:00,61.77,61.81,61.7,61.78,11500.0,51.302,51.3352,51.2439,51.3103,11500.0
2008-12-16 13:10:00,61.75,61.82,61.64,61.82,14300.0,51.2854,51.3435,51.194,51.3435,14300.0
2008-12-16 13:15:00,61.86,61.97,61.71,61.97,20800.0,51.3768,51.4681,51.2522,51.4681,20800.0
2008-12-16 13:20:00,61.9,61.97,61.85,61.85,10000.0,51.41,51.4681,51.3684,51.3684,10000.0
2008-12-16 13:25:00,61.86,61.99,61.82,61.95,14200.0,51.3768,51.4847,51.3435,51.4515,14200.0
2008-12-16 13:30:00,61.94,61.99,61.77,61.78,17700.0,51.4432,51.4847,51.302,51.3103,17700.0
2008-12-16 13:35:00,61.78,61.94,61.68,61.77,15800.0,51.3103,51.4432,51.2273,51.302,15800.0
2008-12-16 13:40:00,61.76,61.8,61.65,61.67,12200.0,51.2937,51.3269,51.2023,51.219,12200.0
2008-12-16 13:45:00,61.69,61.77,61.59,61.62,20900.0,51.2356,51.302,51.1525,51.1774,20900.0
2008-12-16 13:50:00,61.59,61.64,61.55,61.63,22200.0,51.1525,51.194,51.1193,51.1857,22200.0
2008-12-16 13:55:00,61.61,61.66,61.59,61.62,11300.0,51.1691,51.2106,51.1525,51.1774,11300.0
2008-12-16 14:00:00,61.61,61.79,61.55,61.79,15600.0,51.1691,51.3186,51.1193,51.3186,15600.0
2008-12-16 14:05:00,61.82,62.0,61.73,61.79,24300.0,51.3435,51.493,51.2688,51.3186,24300.0
2008-12-16 14:10:00,61.78,62.09,61.69,61.89,13100.0,51.3103,51.5678,51.2356,51.4017,13100.0
2008-12-16 14:15:00,61.9,61.93,61.68,61.76,17200.0,51.41,51.4349,51.2273,51.2937,17200.0
2008-12-16 14:20:00,61.86,62.5,61.8,61.97,54600.0,51.3768,51.9083,51.3269,51.4681,54600.0
2008-12-16 14:25:00,61.99,62.54,61.75,62.51,74800.0,51.4847,51.9415,51.2854,51.9166,74800.0
2008-12-16 14:30:00,62.49,62.95,62.36,62.78,77300.0,51.9,52.282,51.792,52.1408,77300.0
2008-12-16 14:35:00,62.82,62.82,62.19,62.35,90700.0,52.1741,52.1741,51.6508,51.7837,90700.0
2008-12-16 14:40:00,62.3,62.4,61.5,61.57,91100.0,51.7422,51.8252,51.0778,51.1359,91100.0
2008-12-16 14:45:00,61.59,61.94,61.46,61.8,43000.0,51.1525,51.4432,51.0445,51.3269,43000.0
2008-12-16 14:50:00,61.82,62.41,61.68,62.4,42100.0,51.3435,51.8335,51.2273,51.8252,42100.0
2008-12-16 14:55:00,62.45,62.49,62.03,62.37,28600.0,51.8668,51.9,51.5179,51.8003,28600.0
2008-12-16 15:00:00,62.36,62.6,61.94,61.98,35400.0,51.792,51.9913,51.4432,51.4764,35400.0
2008-12-16 15:05:00,62.03,62.64,62.03,62.36,86600.0,51.5179,52.0246,51.5179,51.792,86600.0
2008-12-16 15:10:00,62.35,62.84,62.34,62.69,90600.0,51.7837,52.1907,51.7754,52.0661,90600.0
2008-12-16 15:15:00,62.74,63.07,62.62,62.84,78400.0,52.1076,52.3817,52.008,52.1907,78400.0
2008-12-16 15:20:00,62.86,63.42,62.86,63.19,85600.0,52.2073,52.6724,52.2073,52.4814,85600.0
2008-12-16 15:25:00,63.15,63.56,63.13,63.25,92100.0,52.4481,52.7887,52.4315,52.5312,92100.0
2008-12-16 15:30:00,63.29,63.51,63.06,63.43,100900.0,52.5644,52.7471,52.3734,52.6807,100900.0
2008-12-16 15:35:00,63.42,63.5,62.99,63.45,101800.0,52.6724,52.7388,52.3153,52.6973,101800.0
2008-12-16 15:40:00,63.44,63.49,63.1,63.47,99300.0,52.689,52.7305,52.4066,52.7139,99300.0
2008-12-16 15:45:00,63.45,63.53,62.87,62.9,129000.0,52.6973,52.7637,52.2156,52.2405,129000.0
2008-12-16 15:50:00,62.89,63.26,62.85,63.26,97300.0,52.2322,52.5395,52.199,52.5395,97300.0
2008-12-16 15:55:00,63.25,63.38,63.19,63.23,119000.0,52.5312,52.6392,52.4814,52.5146,119000.0
2008-12-17 09:30:00,62.55,62.99,62.4,62.8,34800.0,51.9498,52.3153,51.8252,52.1575,34800.0
2008-12-17 09:35:00,62.88,63.65,62.6,63.58,65400.0,52.2239,52.8634,51.9913,52.8053,65400.0
2008-12-17 09:40:00,63.59,63.64,63.13,63.45,49000.0,52.8136,52.8551,52.4315,52.6973,49000.0
2008-12-17 09:45:00,63.41,64.14,63.36,64.02,49700.0,52.6641,53.2704,52.6226,53.1707,49700.0
2008-12-17 09:50:00,64.04,64.21,63.91,63.92,38600.0,53.1873,53.3285,53.0793,53.0876,38600.0
2008-12-17 09:55:00,63.88,63.99,63.66,63.97,49400.0,53.0544,53.1458,52.8717,53.1292,49400.0
2008-12-17 10:00:00,63.94,64.1,63.77,63.84,25000.0,53.1043,53.2371,52.9631,53.0212,25000.0
2008-12-17 10:05:00,63.82,63.84,63.44,63.65,20100.0,53.0046,53.0212,52.689,52.8634,20100.0
2008-12-17 10:10:00,63.69,63.78,63.5,63.63,28100.0,52.8966,52.9714,52.7388,52.8468,28100.0
2008-12-17 10:15:00,63.66,63.92,63.62,63.8,21100.0,52.8717,53.0876,52.8385,52.988,21100.0
2008-12-17 10:20:00,63.82,63.95,63.65,63.65,21500.0,53.0046,53.1126,52.8634,52.8634,21500.0
2008-12-17 10:25:00,63.65,63.8,63.5,63.67,16100.0,52.8634,52.988,52.7388,52.88,16100.0
2008-12-17 10:30:00,63.66,63.95,63.63,63.8,13400.0,52.8717,53.1126,52.8468,52.988,13400.0
2008-12-17 10:35:00,63.75,63.96,63.67,63.8,19400.0,52.9465,53.1209,52.88,52.988,19400.0
2008-12-17 10:40:00,63.8,64.15,63.7,64.06,42100.0,52.988,53.2787,52.9049,53.2039,42100.0
2008-12-17 10:45:00,64.04,64.05,63.77,63.78,24500.0,53.1873,53.1956,52.9631,52.9714,24500.0
2008-12-17 10:50:00,63.86,64.11,63.79,63.85,22600.0,53.0378,53.2455,52.9797,53.0295,22600.0
2008-12-17 10:55:00,63.83,64.05,63.75,63.91,20400.0,53.0129,53.1956,52.9465,53.0793,20400.0
2008-12-17 11:00:00,63.89,64.04,63.75,63.98,21900.0,53.0627,53.1873,52.9465,53.1375,21900.0
2008-12-17 11:05:00,64.01,64.1,63.89,64.05,20600.0,53.1624,53.2371,53.0627,53.1956,20600.0
2008-12-17 11:10:00,64.06,64.09,63.84,64.0,31200.0,53.2039,53.2288,53.0212,53.1541,31200.0
2008-12-17 11:15:00,63.96,63.96,63.55,63.65,23800.0,53.1209,53.1209,52.7804,52.8634,23800.0
2008-12-17 11:20:00,63.68,63.86,63.66,63.78,24300.0,52.8883,53.0378,52.8717,52.9714,24300.0
2008-12-17 11:25:00,63.75,63.96,63.74,63.88,15200.0,52.9465,53.1209,52.9382,53.0544,15200.0
2008-12-17 11:30:00,63.92,64.01,63.55,63.63,26500.0,53.0876,53.1624,52.7804,52.8468,26500.0
2008-12-17 11:35:00,63.64,63.94,63.59,63.77,27300.0,52.8551,53.1043,52.8136,52.9631,27300.0
2008-12-17 11:40:00,63.76,64.0,63.64,63.9,25600.0,52.9548,53.1541,52.8551,53.071,25600.0
2008-12-17 11:45:00,63.93,63.98,63.8,63.89,17000.0,53.096,53.1375,52.988,53.0627,17000.0
2008-12-17 11:50:00,63.94,64.04,63.93,64.0,22700.0,53.1043,53.1873,53.096,53.1541,22700.0
2008-12-17 11:55:00,64.0,64.2,63.97,64.07,25700.0,53.1541,53.3202,53.1292,53.2122,25700.0
2008-12-17 12:00:00,64.07,64.07,63.9,64.02,16400.0,53.2122,53.2122,53.071,53.1707,16400.0
2008-12-17 12:05:00,64.01,64.42,64.0,64.4,32500.0,53.1624,53.5029,53.1541,53.4863,32500.0
2008-12-17 12:10:00,64.41,64.66,64.38,64.63,33100.0,53.4946,53.7022,53.4697,53.6773,33100.0
2008-12-17 12:15:00,64.66,64.66,64.44,64.44,22300.0,53.7022,53.7022,53.5195,53.5195,22300.0
2008-12-17 12:20:00,64.45,64.57,64.0,64.43,43100.0,53.5278,53.6275,53.1541,53.5112,43100.0
2008-12-17 12:25:00,64.43,64.61,64.43,64.5,20500.0,53.5112,53.6607,53.5112,53.5694,20500.0
2008-12-17 12:30:00,64.51,64.63,64.36,64.44,23000.0,53.5777,53.6773,53.4531,53.5195,23000.0
2008-12-17 12:35:00,64.48,64.57,64.42,64.48,24200.0,53.5527,53.6275,53.5029,53.5527,24200.0
2008-12-17 12:40:00,64.43,64.45,64.26,64.32,8600.0,53.5112,53.5278,53.37,53.4199,8600.0
2008-12-17 12:45:00,64.34,64.56,64.29,64.55,24900.0,53.4365,53.6192,53.3949,53.6109,24900.0
2008-12-17 12:50:00,64.55,64.75,64.51,64.72,23700.0,53.6109,53.777,53.5777,53.7521,23700.0
2008-12-17 12:55:00,64.71,64.88,64.67,64.74,38000.0,53.7438,53.885,53.7105,53.7687,38000.0
2008-12-17 13:00:00,64.73,64.77,64.63,64.74,15400.0,53.7604,53.7936,53.6773,53.7687,15400.0
2008-12-17 13:05:00,64.78,64.87,64.7,64.84,23800.0,53.8019,53.8767,53.7355,53.8517,23800.0
2008-12-17 13:10:00,64.84,65.0,64.78,64.85,32300.0,53.8517,53.9846,53.8019,53.86,32300.0
2008-12-17 13:15:00,64.85,65.08,64.78,64.89,38900.0,53.86,54.0511,53.8019,53.8933,38900.0
2008-12-17 13:20:00,64.9,64.96,64.79,64.94,15100.0,53.9016,53.9514,53.8102,53.9348,15100.0
2008-12-17 13:25:00,64.85,64.89,64.6,64.62,13600.0,53.86,53.8933,53.6524,53.669,13600.0
2008-12-17 13:30:00,64.58,64.86,64.54,64.84,18800.0,53.6358,53.8683,53.6026,53.8517,18800.0
2008-12-17 13:35:00,64.8,65.01,64.73,65.0,14500.0,53.8185,53.9929,53.7604,53.9846,14500.0
2008-12-17 13:40:00,64.99,65.02,64.81,64.96,14200.0,53.9763,54.0012,53.8268,53.9514,14200.0
2008-12-17 13:45:00,64.95,65.04,64.8,64.88,20000.0,53.9431,54.0178,53.8185,53.885,20000.0
2008-12-17 13:50:00,64.91,64.91,64.75,64.86,13800.0,53.9099,53.9099,53.777,53.8683,13800.0
2008-12-17 13:55:00,64.85,64.91,64.65,64.68,15800.0,53.86,53.9099,53.6939,53.7189,15800.0
2008-12-17 14:00:00,64.73,64.94,64.66,64.78,14100.0,53.7604,53.9348,53.7022,53.8019,14100.0
2008-12-17 14:05:00,64.84,64.99,64.74,64.96,12500.0,53.8517,53.9763,53.7687,53.9514,12500.0
2008-12-17 14:10:00,64.94,65.08,64.81,65.08,17200.0,53.9348,54.0511,53.8268,54.0511,17200.0
2008-12-17 14:15:00,65.08,65.15,64.79,64.79,19100.0,54.0511,54.1092,53.8102,53.8102,19100.0
2008-12-17 14:20:00,64.81,64.93,64.53,64.7,20000.0,53.8268,53.9265,53.5943,53.7355,20000.0
2008-12-17 14:25:00,64.71,64.78,64.42,64.44,22700.0,53.7438,53.8019,53.5029,53.5195,22700.0
2008-12-17 14:30:00,64.44,64.67,64.39,64.49,30300.0,53.5195,53.7105,53.478,53.5611,30300.0
2008-12-17 14:35:00,64.52,64.74,64.31,64.49,42400.0,53.586,53.7687,53.4116,53.5611,42400.0
2008-12-17 14:40:00,64.46,64.51,64.31,64.36,16600.0,53.5361,53.5777,53.4116,53.4531,16600.0
2008-12-17 14:45:00,64.34,64.72,64.17,64.7,36400.0,53.4365,53.7521,53.2953,53.7355,36400.0
2008-12-17 14:50:00,64.67,64.69,64.21,64.25,37900.0,53.7105,53.7272,53.3285,53.3617,37900.0
2008-12-17 14:55:00,64.24,64.71,64.11,64.54,31400.0,53.3534,53.7438,53.2455,53.6026,31400.0
2008-12-17 15:00:00,64.57,64.88,64.56,64.77,25500.0,53.6275,53.885,53.6192,53.7936,25500.0
2008-12-17 15:05:00,64.76,64.89,64.57,64.68,42800.0,53.7853,53.8933,53.6275,53.7189,42800.0
2008-12-17 15:10:00,64.69,64.82,64.55,64.67,32800.0,53.7272,53.8351,53.6109,53.7105,32800.0
2008-12-17 15:15:00,64.68,64.99,64.6,64.78,35000.0,53.7189,53.9763,53.6524,53.8019,35000.0
2008-12-17 15:20:00,64.75,64.83,64.56,64.69,33500.0,53.777,53.8434,53.6192,53.7272,33500.0
2008-12-17 15:25:00,64.69,64.75,64.29,64.45,36600.0,53.7272,53.777,53.3949,53.5278,36600.0
2008-12-17 15:30:00,64.45,64.55,64.19,64.32,59500.0,53.5278,53.6109,53.3119,53.4199,59500.0
2008-12-17 15:35:00,64.31,64.58,64.19,64.24,30600.0,53.4116,53.6358,53.3119,53.3534,30600.0
2008-12-17 15:40:00,64.32,64.63,64.26,64.37,55800.0,53.4199,53.6773,53.37,53.4614,55800.0
2008-12-17 15:45:00,64.37,64.7,64.32,64.67,61500.0,53.4614,53.7355,53.4199,53.7105,61500.0
2008-12-17 15:50:00,64.68,64.69,64.21,64.25,67100.0,53.7189,53.7272,53.3285,53.3617,67100.0
2008-12-17 15:55:00,64.25,64.28,63.92,64.01,148100.0,53.3617,53.3866,53.0876,53.1624,148100.0
2008-12-18 09:30:00,64.99,65.01,64.22,64.42,120500.0,53.9763,53.9929,53.3368,53.5029,120500.0
2008-12-18 09:35:00,64.44,64.86,64.18,64.27,108600.0,53.5195,53.8683,53.3036,53.3783,108600.0
2008-12-18 09:40:00,64.2,64.35,63.5,63.8,171600.0,53.3202,53.4448,52.7388,52.988,171600.0
2008-12-18 09:45:00,63.77,63.9,63.07,63.4,128600.0,52.9631,53.071,52.3817,52.6558,128600.0
2008-12-18 09:50:00,63.42,63.96,63.42,63.75,61900.0,52.6724,53.1209,52.6724,52.9465,61900.0
2008-12-18 09:55:00,63.82,64.26,63.76,64.04,28400.0,53.0046,53.37,52.9548,53.1873,28400.0
2008-12-18 10:00:00,64.07,65.08,64.07,64.92,131700.0,53.2122,54.0511,53.2122,53.9182,131700.0
2008-12-18 10:05:00,64.91,65.0,64.86,64.94,118800.0,53.9099,53.9846,53.8683,53.9348,118800.0
2008-12-18 10:10:00,64.96,65.09,64.87,65.02,104000.0,53.9514,54.0594,53.8767,54.0012,104000.0
2008-12-18 10:15:00,65.03,65.18,64.7,64.86,131700.0,54.0095,54.1341,53.7355,53.8683,131700.0
2008-12-18 10:20:00,64.84,65.0,64.77,64.89,61700.0,53.8517,53.9846,53.7936,53.8933,61700.0
2008-12-18 10:25:00,64.91,65.0,64.83,64.88,78600.0,53.9099,53.9846,53.8434,53.885,78600.0
2008-12-18 10:30:00,64.86,64.94,64.5,64.61,49200.0,53.8683,53.9348,53.5694,53.6607,49200.0
2008-12-18 10:35:00,64.64,64.91,64.61,64.73,42200.0,53.6856,53.9099,53.6607,53.7604,42200.0
2008-12-18 10:40:00,64.73,64.91,64.73,64.87,37300.0,53.7604,53.9099,53.7604,53.8767,37300.0
2008-12-18 10:45:00,64.91,64.98,64.71,64.88,40800.0,53.9099,53.968,53.7438,53.885,40800.0
2008-12-18 10:50:00,64.88,65.0,64.81,64.93,67300.0,53.885,53.9846,53.8268,53.9265,67300.0
2008-12-18 10:55:00,64.93,65.4,64.91,65.11,73400.0,53.9265,54.3168,53.9099,54.076,73400.0
2008-12-18 11:00:00,65.09,65.28,65.01,65.14,46300.0,54.0594,54.2172,53.9929,54.1009,46300.0
2008-12-18 11:05:00,65.17,65.28,65.04,65.04,31800.0,54.1258,54.2172,54.0178,54.0178,31800.0
2008-12-18 11:10:00,65.08,65.13,64.8,64.88,80100.0,54.0511,54.0926,53.8185,53.885,80100.0
2008-12-18 11:15:00,64.87,64.95,64.82,64.9,39300.0,53.8767,53.9431,53.8351,53.9016,39300.0
2008-12-18 11:20:00,64.9,64.91,64.8,64.82,29000.0,53.9016,53.9099,53.8185,53.8351,29000.0
2008-12-18 11:25:00,64.83,64.92,64.71,64.91,32000.0,53.8434,53.9182,53.7438,53.9099,32000.0
2008-12-18 11:30:00,64.92,65.06,64.65,64.83,37100.0,53.9182,54.0345,53.6939,53.8434,37100.0
2008-12-18 11:35:00,64.86,64.9,64.61,64.88,21800.0,53.8683,53.9016,53.6607,53.885,21800.0
2008-12-18 11:40:00,64.9,64.9,64.81,64.87,20100.0,53.9016,53.9016,53.8268,53.8767,20100.0
2008-12-18 11:45:00,64.88,65.17,64.88,65.02,39700.0,53.885,54.1258,53.885,54.0012,39700.0
2008-12-18 11:50:00,65.03,65.11,64.94,65.06,27700.0,54.0095,54.076,53.9348,54.0345,27700.0
2008-12-18 11:55:00,65.02,65.06,64.89,64.92,25800.0,54.0012,54.0345,53.8933,53.9182,25800.0
2008-12-18 12:00:00,64.93,65.03,64.71,64.88,26900.0,53.9265,54.0095,53.7438,53.885,26900.0
2008-12-18 12:05:00,64.86,64.9,64.8,64.85,37900.0,53.8683,53.9016,53.8185,53.86,37900.0
2008-12-18 12:10:00,64.86,64.9,64.83,64.89,17500.0,53.8683,53.9016,53.8434,53.8933,17500.0
2008-12-18 12:15:00,64.89,64.97,64.74,64.75,16500.0,53.8933,53.9597,53.7687,53.777,16500.0
2008-12-18 12:20:00,64.77,64.78,64.42,64.69,41100.0,53.7936,53.8019,53.5029,53.7272,41100.0
2008-12-18 12:25:00,64.69,64.69,64.43,64.6,27400.0,53.7272,53.7272,53.5112,53.6524,27400.0
2008-12-18 12:30:00,64.57,64.76,64.56,64.67,21600.0,53.6275,53.7853,53.6192,53.7105,21600.0
2008-12-18 12:35:00,64.68,64.76,64.57,64.57,7300.0,53.7189,53.7853,53.6275,53.6275,7300.0
2008-12-18 12:40:00,64.59,64.84,64.59,64.82,13900.0,53.6441,53.8517,53.6441,53.8351,13900.0
2008-12-18 12:45:00,64.82,64.9,64.77,64.86,9900.0,53.8351,53.9016,53.7936,53.8683,9900.0
2008-12-18 12:50:00,64.85,64.86,64.74,64.77,9300.0,53.86,53.8683,53.7687,53.7936,9300.0
2008-12-18 12:55:00,64.77,64.9,64.74,64.9,12300.0,53.7936,53.9016,53.7687,53.9016,12300.0
2008-12-18 13:00:00,64.88,64.9,64.71,64.72,14000.0,53.885,53.9016,53.7438,53.7521,14000.0
2008-12-18 13:05:00,64.69,64.75,64.58,64.64,19600.0,53.7272,53.777,53.6358,53.6856,19600.0
2008-12-18 13:10:00,64.68,64.7,64.56,64.66,35800.0,53.7189,53.7355,53.6192,53.7022,35800.0
2008-12-18 13:15:00,64.66,64.8,64.63,64.75,9000.0,53.7022,53.8185,53.6773,53.777,9000.0
2008-12-18 13:20:00,64.76,64.76,64.55,64.55,11700.0,53.7853,53.7853,53.6109,53.6109,11700.0
2008-12-18 13:25:00,64.55,64.6,64.42,64.5,36900.0,53.6109,53.6524,53.5029,53.5694,36900.0
2008-12-18 13:30:00,64.51,64.59,64.46,64.49,18700.0,53.5777,53.6441,53.5361,53.5611,18700.0
2008-12-18 13:35:00,64.5,64.51,64.34,64.36,17400.0,53.5694,53.5777,53.4365,53.4531,17400.0
2008-12-18 13:40:00,64.33,64.42,64.21,64.26,24500.0,53.4282,53.5029,53.3285,53.37,24500.0
2008-12-18 13:45:00,64.22,64.23,63.88,63.88,59600.0,53.3368,53.3451,53.0544,53.0544,59600.0
2008-12-18 13:50:00,63.91,64.14,63.91,64.08,38600.0,53.0793,53.2704,53.0793,53.2205,38600.0
2008-12-18 13:55:00,64.1,64.12,63.84,63.85,23000.0,53.2371,53.2538,53.0212,53.0295,23000.0
2008-12-18 14:00:00,63.85,63.97,63.5,63.93,38700.0,53.0295,53.1292,52.7388,53.096,38700.0
2008-12-18 14:05:00,63.91,64.0,63.88,63.99,31400.0,53.0793,53.1541,53.0544,53.1458,31400.0
2008-12-18 14:10:00,63.99,64.0,63.81,63.81,33200.0,53.1458,53.1541,52.9963,52.9963,33200.0
2008-12-18 14:15:00,63.79,63.92,63.55,63.55,19100.0,52.9797,53.0876,52.7804,52.7804,19100.0
2008-12-18 14:20:00,63.54,63.59,63.09,63.11,58200.0,52.772,52.8136,52.3983,52.4149,58200.0
2008-12-18 14:25:00,63.09,63.46,63.08,63.24,34800.0,52.3983,52.7056,52.39,52.5229,34800.0
2008-12-18 14:30:00,63.21,63.23,62.77,62.77,57100.0,52.498,52.5146,52.1325,52.1325,57100.0
2008-12-18 14:35:00,62.78,63.15,62.71,63.13,35700.0,52.1408,52.4481,52.0827,52.4315,35700.0
2008-12-18 14:40:00,63.13,63.31,63.11,63.18,16300.0,52.4315,52.581,52.4149,52.4731,16300.0
2008-12-18 14:45:00,63.21,63.42,63.02,63.35,35100.0,52.498,52.6724,52.3402,52.6142,35100.0
2008-12-18 14:50:00,63.39,63.45,63.18,63.3,22400.0,52.6475,52.6973,52.4731,52.5727,22400.0
2008-12-18 14:55:00,63.34,63.53,63.27,63.4,47400.0,52.6059,52.7637,52.5478,52.6558,47400.0
2008-12-18 15:00:00,63.38,63.54,63.21,63.36,26200.0,52.6392,52.772,52.498,52.6226,26200.0
2008-12-18 15:05:00,63.34,63.5,63.21,63.29,25200.0,52.6059,52.7388,52.498,52.5644,25200.0
2008-12-18 15:10:00,63.29,63.33,62.82,62.98,42800.0,52.5644,52.5976,52.1741,52.3069,42800.0
2008-12-18 15:15:00,62.99,63.03,62.83,62.94,39400.0,52.3153,52.3485,52.1824,52.2737,39400.0
2008-12-18 15:20:00,62.93,62.94,61.66,61.97,135700.0,52.2654,52.2737,51.2106,51.4681,135700.0
2008-12-18 15:25:00,61.97,62.12,61.74,62.02,60500.0,51.4681,51.5927,51.2771,51.5096,60500.0
2008-12-18 15:30:00,62.0,62.35,61.9,62.3,61400.0,51.493,51.7837,51.41,51.7422,61400.0
2008-12-18 15:35:00,62.3,62.82,62.3,62.59,102100.0,51.7422,52.1741,51.7422,51.983,102100.0
2008-12-18 15:40:00,62.59,62.85,62.41,62.49,71800.0,51.983,52.199,51.8335,51.9,71800.0
2008-12-18 15:45:00,62.5,62.78,62.32,62.65,78500.0,51.9083,52.1408,51.7588,52.0329,78500.0
2008-12-18 15:50:00,62.69,62.93,62.45,62.45,102800.0,52.0661,52.2654,51.8668,51.8668,102800.0
2008-12-18 15:55:00,62.45,62.62,62.34,62.49,118600.0,51.8668,52.008,51.7754,51.9,118600.0
2008-12-19 09:30:00,63.1,63.67,62.62,63.59,720500.0,52.4066,52.88,52.008,52.8136,720500.0
2008-12-19 09:35:00,63.58,63.78,62.88,63.02,55800.0,52.8053,52.9714,52.2239,52.3402,55800.0
2008-12-19 09:40:00,62.92,63.04,62.65,62.79,45900.0,52.2571,52.3568,52.0329,52.1491,45900.0
2008-12-19 09:45:00,62.82,63.05,62.77,62.96,31500.0,52.1741,52.3651,52.1325,52.2903,31500.0
2008-12-19 09:50:00,62.97,63.19,62.92,63.05,23800.0,52.2986,52.4814,52.2571,52.3651,23800.0
2008-12-19 09:55:00,63.11,63.19,62.86,62.91,31000.0,52.4149,52.4814,52.2073,52.2488,31000.0
2008-12-19 10:00:00,62.92,63.38,62.91,63.31,27700.0,52.2571,52.6392,52.2488,52.581,27700.0
2008-12-19 10:05:00,63.38,63.4,63.22,63.31,22000.0,52.6392,52.6558,52.5063,52.581,22000.0
2008-12-19 10:10:00,63.24,63.82,63.14,63.79,44000.0,52.5229,53.0046,52.4398,52.9797,44000.0
2008-12-19 10:15:00,63.81,63.96,63.78,63.92,22200.0,52.9963,53.1209,52.9714,53.0876,22200.0
2008-12-19 10:20:00,63.89,64.0,63.78,63.89,28700.0,53.0627,53.1541,52.9714,53.0627,28700.0
2008-12-19 10:25:00,63.89,64.21,63.83,64.21,69800.0,53.0627,53.3285,53.0129,53.3285,69800.0
2008-12-19 10:30:00,64.21,64.49,64.19,64.3,43500.0,53.3285,53.5611,53.3119,53.4033,43500.0
2008-12-19 10:35:00,64.3,64.47,64.08,64.16,102600.0,53.4033,53.5444,53.2205,53.287,102600.0
2008-12-19 10:40:00,64.18,64.22,64.12,64.15,48600.0,53.3036,53.3368,53.2538,53.2787,48600.0
2008-12-19 10:45:00,64.18,64.18,63.79,63.84,23600.0,53.3036,53.3036,52.9797,53.0212,23600.0
2008-12-19 10:50:00,63.82,63.93,63.75,63.92,31900.0,53.0046,53.096,52.9465,53.0876,31900.0
2008-12-19 10:55:00,63.92,63.93,63.74,63.82,11700.0,53.0876,53.096,52.9382,53.0046,11700.0
2008-12-19 11:00:00,63.83,63.98,63.74,63.95,22500.0,53.0129,53.1375,52.9382,53.1126,22500.0
2008-12-19 11:05:00,64.01,64.06,63.7,63.72,15000.0,53.1624,53.2039,52.9049,52.9215,15000.0
2008-12-19 11:10:00,63.7,63.9,63.51,63.87,48600.0,52.9049,53.071,52.7471,53.0461,48600.0
2008-12-19 11:15:00,63.89,63.91,63.77,63.78,34200.0,53.0627,53.0793,52.9631,52.9714,34200.0
2008-12-19 11:20:00,63.82,64.06,63.82,63.87,24500.0,53.0046,53.2039,53.0046,53.0461,24500.0
2008-12-19 11:25:00,63.89,63.89,63.71,63.79,25800.0,53.0627,53.0627,52.9132,52.9797,25800.0
2008-12-19 11:30:00,63.78,64.15,63.78,63.89,40300.0,52.9714,53.2787,52.9714,53.0627,40300.0
2008-12-19 11:35:00,63.89,64.08,63.7,63.7,38900.0,53.0627,53.2205,52.9049,52.9049,38900.0
2008-12-19 11:40:00,63.71,63.89,63.54,63.68,19900.0,52.9132,53.0627,52.772,52.8883,19900.0
2008-12-19 11:45:00,63.66,63.77,63.5,63.63,20300.0,52.8717,52.9631,52.7388,52.8468,20300.0
2008-12-19 11:50:00,63.63,63.63,63.45,63.5,11800.0,52.8468,52.8468,52.6973,52.7388,11800.0
2008-12-19 11:55:00,63.48,63.66,63.31,63.31,19500.0,52.7222,52.8717,52.581,52.581,19500.0
2008-12-19 12:00:00,63.36,63.44,63.05,63.09,19300.0,52.6226,52.689,52.3651,52.3983,19300.0
2008-12-19 12:05:00,63.05,63.24,63.02,63.08,17700.0,52.3651,52.5229,52.3402,52.39,17700.0
2008-12-19 12:10:00,63.11,63.52,63.11,63.52,11600.0,52.4149,52.7554,52.4149,52.7554,11600.0
2008-12-19 12:15:00,63.47,63.57,63.34,63.37,9700.0,52.7139,52.797,52.6059,52.6309,9700.0
2008-12-19 12:20:00,63.39,63.39,63.11,63.21,10500.0,52.6475,52.6475,52.4149,52.498,10500.0
2008-12-19 12:25:00,63.24,63.54,63.24,63.5,11300.0,52.5229,52.772,52.5229,52.7388,11300.0
2008-12-19 12:30:00,63.46,63.55,63.32,63.32,13900.0,52.7056,52.7804,52.5893,52.5893,13900.0
2008-12-19 12:35:00,63.32,63.48,63.24,63.47,12700.0,52.5893,52.7222,52.5229,52.7139,12700.0
2008-12-19 12:40:00,63.47,63.48,63.18,63.22,23000.0,52.7139,52.7222,52.4731,52.5063,23000.0
2008-12-19 12:45:00,63.22,63.48,63.22,63.45,9100.0,52.5063,52.7222,52.5063,52.6973,9100.0
2008-12-19 12:50:00,63.42,63.47,63.25,63.35,12400.0,52.6724,52.7139,52.5312,52.6142,12400.0
2008-12-19 12:55:00,63.38,63.53,63.36,63.53,3600.0,52.6392,52.7637,52.6226,52.7637,3600.0
2008-12-19 13:00:00,63.49,63.55,63.46,63.49,9600.0,52.7305,52.7804,52.7056,52.7305,9600.0
2008-12-19 13:05:00,63.49,63.5,63.36,63.45,9800.0,52.7305,52.7388,52.6226,52.6973,9800.0
2008-12-19 13:10:00,63.47,63.67,63.39,63.65,20000.0,52.7139,52.88,52.6475,52.8634,20000.0
2008-12-19 13:15:00,63.65,63.92,63.63,63.63,40300.0,52.8634,53.0876,52.8468,52.8468,40300.0
2008-12-19 13:20:00,63.67,63.73,63.61,63.61,9400.0,52.88,52.9298,52.8302,52.8302,9400.0
2008-12-19 13:25:00,63.65,63.71,63.5,63.66,13400.0,52.8634,52.9132,52.7388,52.8717,13400.0
2008-12-19 13:30:00,63.69,63.89,63.69,63.85,19500.0,52.8966,53.0627,52.8966,53.0295,19500.0
2008-12-19 13:35:00,63.84,63.96,63.81,63.89,25100.0,53.0212,53.1209,52.9963,53.0627,25100.0
2008-12-19 13:40:00,63.9,63.91,63.84,63.86,28100.0,53.071,53.0793,53.0212,53.0378,28100.0
2008-12-19 13:45:00,63.84,63.87,63.77,63.81,19400.0,53.0212,53.0461,52.9631,52.9963,19400.0
2008-12-19 13:50:00,63.8,63.87,63.58,63.77,21300.0,52.988,53.0461,52.8053,52.9631,21300.0
2008-12-19 13:55:00,63.79,64.04,63.79,64.03,40700.0,52.9797,53.1873,52.9797,53.179,40700.0
2008-12-19 14:00:00,63.98,64.0,63.86,63.86,51500.0,53.1375,53.1541,53.0378,53.0378,51500.0
2008-12-19 14:05:00,63.86,63.9,63.77,63.88,18600.0,53.0378,53.071,52.9631,53.0544,18600.0
2008-12-19 14:10:00,63.88,63.9,63.83,63.88,19800.0,53.0544,53.071,53.0129,53.0544,19800.0
2008-12-19 14:15:00,63.86,63.9,63.69,63.73,32500.0,53.0378,53.071,52.8966,52.9298,32500.0
2008-12-19 14:20:00,63.74,63.74,63.52,63.63,16400.0,52.9382,52.9382,52.7554,52.8468,16400.0
2008-12-19 14:25:00,63.6,63.87,63.6,63.76,14900.0,52.8219,53.0461,52.8219,52.9548,14900.0
2008-12-19 14:30:00,63.81,63.85,63.58,63.62,27800.0,52.9963,53.0295,52.8053,52.8385,27800.0
2008-12-19 14:35:00,63.67,63.71,63.44,63.53,29000.0,52.88,52.9132,52.689,52.7637,29000.0
2008-12-19 14:40:00,63.54,63.74,63.5,63.56,15100.0,52.772,52.9382,52.7388,52.7887,15100.0
2008-12-19 14:45:00,63.56,63.89,63.56,63.86,24300.0,52.7887,53.0627,52.7887,53.0378,24300.0
2008-12-19 14:50:00,63.86,63.93,63.75,63.78,40500.0,53.0378,53.096,52.9465,52.9714,40500.0
2008-12-19 14:55:00,63.8,63.91,63.76,63.89,36600.0,52.988,53.0793,52.9548,53.0627,36600.0
2008-12-19 15:00:00,63.86,63.9,63.72,63.8,24800.0,53.0378,53.071,52.9215,52.988,24800.0
2008-12-19 15:05:00,63.81,63.95,63.75,63.84,24100.0,52.9963,53.1126,52.9465,53.0212,24100.0
2008-12-19 15:10:00,63.83,63.9,63.43,63.59,40800.0,53.0129,53.071,52.6807,52.8136,40800.0
2008-12-19 15:15:00,63.61,63.63,63.35,63.63,21700.0,52.8302,52.8468,52.6142,52.8468,21700.0
2008-12-19 15:20:00,63.64,63.74,63.4,63.74,21800.0,52.8551,52.9382,52.6558,52.9382,21800.0
2008-12-19 15:25:00,63.75,63.9,63.66,63.84,42200.0,52.9465,53.071,52.8717,53.0212,42200.0
2008-12-19 15:30:00,63.83,63.87,63.61,63.64,35800.0,53.0129,53.0461,52.8302,52.8551,35800.0
2008-12-19 15:35:00,63.64,63.8,63.35,63.48,34500.0,52.8551,52.988,52.6142,52.7222,34500.0
2008-12-19 15:40:00,63.5,63.82,63.45,63.72,41000.0,52.7388,53.0046,52.6973,52.9215,41000.0
2008-12-19 15:45:00,63.7,63.8,63.65,63.71,38200.0,52.9049,52.988,52.8634,52.9132,38200.0
2008-12-19 15:50:00,63.72,63.83,63.53,63.64,71300.0,52.9215,53.0129,52.7637,52.8551,71300.0
2008-12-19 15:55:00,63.64,63.9,63.47,63.6,124800.0,52.8551,53.071,52.7139,52.8219,124800.0
2008-12-22 09:30:00,63.75,64.0,63.37,63.37,40400.0,52.9465,53.1541,52.6309,52.6309,40400.0
2008-12-22 09:35:00,63.39,63.44,62.81,62.81,20900.0,52.6475,52.689,52.1658,52.1658,20900.0
2008-12-22 09:40:00,62.8,62.89,62.31,62.74,37200.0,52.1575,52.2322,51.7505,52.1076,37200.0
2008-12-22 09:45:00,62.68,63.43,62.68,63.32,20100.0,52.0578,52.6807,52.0578,52.5893,20100.0
2008-12-22 09:50:00,63.39,63.5,63.23,63.38,28500.0,52.6475,52.7388,52.5146,52.6392,28500.0
2008-12-22 09:55:00,63.37,63.67,63.27,63.55,34500.0,52.6309,52.88,52.5478,52.7804,34500.0
2008-12-22 10:00:00,63.58,63.96,63.45,63.73,55300.0,52.8053,53.1209,52.6973,52.9298,55300.0
2008-12-22 10:05:00,63.69,63.79,63.53,63.69,16100.0,52.8966,52.9797,52.7637,52.8966,16100.0
2008-12-22 10:10:00,63.69,63.8,63.55,63.7,12500.0,52.8966,52.988,52.7804,52.9049,12500.0
2008-12-22 10:15:00,63.72,63.9,63.55,63.85,15400.0,52.9215,53.071,52.7804,53.0295,15400.0
2008-12-22 10:20:00,63.89,63.9,63.69,63.73,17000.0,53.0627,53.071,52.8966,52.9298,17000.0
2008-12-22 10:25:00,63.71,63.77,63.62,63.71,9700.0,52.9132,52.9631,52.8385,52.9132,9700.0
2008-12-22 10:30:00,63.73,63.83,63.61,63.78,16900.0,52.9298,53.0129,52.8302,52.9714,16900.0
2008-12-22 10:35:00,63.79,63.91,63.74,63.77,17100.0,52.9797,53.0793,52.9382,52.9631,17100.0
2008-12-22 10:40:00,63.79,63.87,63.62,63.77,28700.0,52.9797,53.0461,52.8385,52.9631,28700.0
2008-12-22 10:45:00,63.82,63.96,63.8,63.91,17100.0,53.0046,53.1209,52.988,53.0793,17100.0
2008-12-22 10:50:00,63.92,63.97,63.9,63.92,50600.0,53.0876,53.1292,53.071,53.0876,50600.0
2008-12-22 10:55:00,63.91,63.93,63.63,63.68,22400.0,53.0793,53.096,52.8468,52.8883,22400.0
2008-12-22 11:00:00,63.66,63.67,63.15,63.29,20700.0,52.8717,52.88,52.4481,52.5644,20700.0
2008-12-22 11:05:00,63.31,63.34,63.2,63.31,13100.0,52.581,52.6059,52.4897,52.581,13100.0
2008-12-22 11:10:00,63.34,63.34,63.11,63.11,12400.0,52.6059,52.6059,52.4149,52.4149,12400.0
2008-12-22 11:15:00,63.16,63.25,63.05,63.2,14700.0,52.4564,52.5312,52.3651,52.4897,14700.0
2008-12-22 11:20:00,63.19,63.26,62.85,62.95,23100.0,52.4814,52.5395,52.199,52.282,23100.0
2008-12-22 11:25:00,62.9,63.02,62.85,62.88,27400.0,52.2405,52.3402,52.199,52.2239,27400.0
2008-12-22 11:30:00,62.89,63.03,62.66,62.7,39900.0,52.2322,52.3485,52.0412,52.0744,39900.0
2008-12-22 11:35:00,62.67,62.8,62.61,62.72,27900.0,52.0495,52.1575,51.9997,52.091,27900.0
2008-12-22 11:40:00,62.69,62.74,62.46,62.53,28300.0,52.0661,52.1076,51.8751,51.9332,28300.0
2008-12-22 11:45:00,62.49,62.76,62.44,62.73,7000.0,51.9,52.1242,51.8585,52.0993,7000.0
2008-12-22 11:50:00,62.72,62.8,62.71,62.8,5000.0,52.091,52.1575,52.0827,52.1575,5000.0
2008-12-22 11:55:00,62.82,62.82,62.68,62.78,7700.0,52.1741,52.1741,52.0578,52.1408,7700.0
2008-12-22 12:00:00,62.73,62.73,62.55,62.67,7100.0,52.0993,52.0993,51.9498,52.0495,7100.0
2008-12-22 12:05:00,62.71,62.71,62.56,62.63,16000.0,52.0827,52.0827,51.9581,52.0163,16000.0
2008-12-22 12:10:00,62.63,62.96,62.62,62.93,9900.0,52.0163,52.2903,52.008,52.2654,9900.0
2008-12-22 12:15:00,62.92,63.2,62.92,63.2,13300.0,52.2571,52.4897,52.2571,52.4897,13300.0
2008-12-22 12:20:00,63.22,63.31,63.09,63.09,14400.0,52.5063,52.581,52.3983,52.3983,14400.0
2008-12-22 12:25:00,63.09,63.17,63.01,63.1,16000.0,52.3983,52.4647,52.3319,52.4066,16000.0
2008-12-22 12:30:00,63.1,63.29,63.07,63.27,14900.0,52.4066,52.5644,52.3817,52.5478,14900.0
2008-12-22 12:35:00,63.27,63.41,63.26,63.3,14100.0,52.5478,52.6641,52.5395,52.5727,14100.0
2008-12-22 12:40:00,63.3,63.52,63.29,63.44,12100.0,52.5727,52.7554,52.5644,52.689,12100.0
2008-12-22 12:45:00,63.46,63.47,63.37,63.45,11000.0,52.7056,52.7139,52.6309,52.6973,11000.0
2008-12-22 12:50:00,63.45,63.59,63.44,63.59,11500.0,52.6973,52.8136,52.689,52.8136,11500.0
2008-12-22 12:55:00,63.58,63.65,63.51,63.55,12300.0,52.8053,52.8634,52.7471,52.7804,12300.0
2008-12-22 13:00:00,63.57,63.67,63.5,63.62,20100.0,52.797,52.88,52.7388,52.8385,20100.0
2008-12-22 13:05:00,63.62,63.73,63.44,63.54,15100.0,52.8385,52.9298,52.689,52.772,15100.0
2008-12-22 13:10:00,63.56,63.69,63.44,63.6,13400.0,52.7887,52.8966,52.689,52.8219,13400.0
2008-12-22 13:15:00,63.62,63.85,63.56,63.77,11300.0,52.8385,53.0295,52.7887,52.9631,11300.0
2008-12-22 13:20:00,63.77,63.94,63.75,63.85,12500.0,52.9631,53.1043,52.9465,53.0295,12500.0
2008-12-22 13:25:00,63.85,63.91,63.68,63.71,12800.0,53.0295,53.0793,52.8883,52.9132,12800.0
2008-12-22 13:30:00,63.74,63.8,63.68,63.78,7700.0,52.9382,52.988,52.8883,52.9714,7700.0
2008-12-22 13:35:00,63.81,63.86,63.69,63.79,63900.0,52.9963,53.0378,52.8966,52.9797,63900.0
2008-12-22 13:40:00,63.75,63.87,63.72,63.74,8100.0,52.9465,53.0461,52.9215,52.9382,8100.0
2008-12-22 13:45:00,63.7,63.79,63.53,63.53,11800.0,52.9049,52.9797,52.7637,52.7637,11800.0
2008-12-22 13:50:00,63.54,63.73,63.53,63.69,9800.0,52.772,52.9298,52.7637,52.8966,9800.0
2008-12-22 13:55:00,63.73,63.85,63.7,63.83,35300.0,52.9298,53.0295,52.9049,53.0129,35300.0
2008-12-22 14:00:00,63.83,63.87,63.72,63.73,12200.0,53.0129,53.0461,52.9215,52.9298,12200.0
2008-12-22 14:05:00,63.74,63.86,63.63,63.64,15900.0,52.9382,53.0378,52.8468,52.8551,15900.0
2008-12-22 14:10:00,63.63,63.72,63.5,63.52,14900.0,52.8468,52.9215,52.7388,52.7554,14900.0
2008-12-22 14:15:00,63.56,63.62,63.35,63.47,18900.0,52.7887,52.8385,52.6142,52.7139,18900.0
2008-12-22 14:20:00,63.48,63.54,63.27,63.31,19000.0,52.7222,52.772,52.5478,52.581,19000.0
2008-12-22 14:25:00,63.32,63.34,62.93,62.93,58300.0,52.5893,52.6059,52.2654,52.2654,58300.0
2008-12-22 14:30:00,62.94,63.08,62.67,62.86,17800.0,52.2737,52.39,52.0495,52.2073,17800.0
2008-12-22 14:35:00,62.89,63.02,62.81,62.84,14800.0,52.2322,52.3402,52.1658,52.1907,14800.0
2008-12-22 14:40:00,62.82,63.03,62.8,62.91,11100.0,52.1741,52.3485,52.1575,52.2488,11100.0
2008-12-22 14:45:00,62.9,63.32,62.84,63.28,24500.0,52.2405,52.5893,52.1907,52.5561,24500.0
2008-12-22 14:50:00,63.27,63.35,63.17,63.19,13900.0,52.5478,52.6142,52.4647,52.4814,13900.0
2008-12-22 14:55:00,63.16,63.18,62.71,62.76,29100.0,52.4564,52.4731,52.0827,52.1242,29100.0
2008-12-22 15:00:00,62.78,62.87,62.55,62.73,24700.0,52.1408,52.2156,51.9498,52.0993,24700.0
2008-12-22 15:05:00,62.71,62.85,62.62,62.69,54200.0,52.0827,52.199,52.008,52.0661,54200.0
2008-12-22 15:10:00,62.68,62.73,62.41,62.57,27100.0,52.0578,52.0993,51.8335,51.9664,27100.0
2008-12-22 15:15:00,62.56,62.6,62.4,62.45,33300.0,51.9581,51.9913,51.8252,51.8668,33300.0
2008-12-22 15:20:00,62.48,62.62,62.38,62.48,25000.0,51.8917,52.008,51.8086,51.8917,25000.0
2008-12-22 15:25:00,62.49,62.5,62.0,62.09,50500.0,51.9,51.9083,51.493,51.5678,50500.0
2008-12-22 15:30:00,62.07,62.19,62.07,62.11,30100.0,51.5512,51.6508,51.5512,51.5844,30100.0
2008-12-22 15:35:00,62.11,62.49,62.11,62.4,44000.0,51.5844,51.9,51.5844,51.8252,44000.0
2008-12-22 15:40:00,62.41,62.65,62.26,62.39,59300.0,51.8335,52.0329,51.709,51.8169,59300.0
2008-12-22 15:45:00,62.4,62.49,62.32,62.43,29600.0,51.8252,51.9,51.7588,51.8502,29600.0
2008-12-22 15:50:00,62.44,62.84,62.44,62.74,81500.0,51.8585,52.1907,51.8585,52.1076,81500.0
2008-12-22 15:55:00,62.75,63.06,62.56,62.96,108300.0,52.1159,52.3734,51.9581,52.2903,108300.0
2008-12-23 09:30:00,63.18,63.18,62.39,62.76,37600.0,52.4731,52.4731,51.8169,52.1242,37600.0
2008-12-23 09:35:00,62.76,62.76,62.02,62.41,21300.0,52.1242,52.1242,51.5096,51.8335,21300.0
2008-12-23 09:40:00,62.45,62.45,62.01,62.07,28700.0,51.8668,51.8668,51.5013,51.5512,28700.0
2008-12-23 09:45:00,62.14,62.17,61.89,61.92,20500.0,51.6093,51.6342,51.4017,51.4266,20500.0
2008-12-23 09:50:00,61.92,62.0,61.75,61.84,29900.0,51.4266,51.493,51.2854,51.3601,29900.0
2008-12-23 09:55:00,61.83,62.09,61.8,62.07,28300.0,51.3518,51.5678,51.3269,51.5512,28300.0
2008-12-23 10:00:00,62.07,62.24,61.89,62.12,38400.0,51.5512,51.6924,51.4017,51.5927,38400.0
2008-12-23 10:05:00,62.13,62.23,61.9,61.93,18700.0,51.601,51.684,51.41,51.4349,18700.0
2008-12-23 10:10:00,61.99,62.51,61.99,62.37,28100.0,51.4847,51.9166,51.4847,51.8003,28100.0
2008-12-23 10:15:00,62.39,62.57,62.21,62.27,21700.0,51.8169,51.9664,51.6674,51.7173,21700.0
2008-12-23 10:20:00,62.32,62.5,62.19,62.44,13500.0,51.7588,51.9083,51.6508,51.8585,13500.0
2008-12-23 10:25:00,62.51,62.81,62.44,62.76,19400.0,51.9166,52.1658,51.8585,52.1242,19400.0
2008-12-23 10:30:00,62.75,62.96,62.7,62.87,16900.0,52.1159,52.2903,52.0744,52.2156,16900.0
2008-12-23 10:35:00,62.89,62.9,62.61,62.66,10700.0,52.2322,52.2405,51.9997,52.0412,10700.0
2008-12-23 10:40:00,62.66,62.75,62.34,62.42,12100.0,52.0412,52.1159,51.7754,51.8418,12100.0
2008-12-23 10:45:00,62.42,62.81,62.37,62.73,20100.0,51.8418,52.1658,51.8003,52.0993,20100.0
2008-12-23 10:50:00,62.69,62.74,62.59,62.64,15800.0,52.0661,52.1076,51.983,52.0246,15800.0
2008-12-23 10:55:00,62.65,62.7,62.5,62.53,9500.0,52.0329,52.0744,51.9083,51.9332,9500.0
2008-12-23 11:00:00,62.51,62.64,62.49,62.6,9200.0,51.9166,52.0246,51.9,51.9913,9200.0
2008-12-23 11:05:00,62.57,62.58,62.39,62.44,13600.0,51.9664,51.9747,51.8169,51.8585,13600.0
2008-12-23 11:10:00,62.46,62.58,62.33,62.58,31200.0,51.8751,51.9747,51.7671,51.9747,31200.0
2008-12-23 11:15:00,62.55,62.59,62.21,62.29,56600.0,51.9498,51.983,51.6674,51.7339,56600.0
2008-12-23 11:20:00,62.29,62.45,62.16,62.29,19700.0,51.7339,51.8668,51.6259,51.7339,19700.0
2008-12-23 11:25:00,62.33,62.35,61.94,62.05,41600.0,51.7671,51.7837,51.4432,51.5346,41600.0
2008-12-23 11:30:00,62.06,62.14,61.95,62.05,37300.0,51.5429,51.6093,51.4515,51.5346,37300.0
2008-12-23 11:35:00,62.07,62.1,61.85,61.97,19200.0,51.5512,51.5761,51.3684,51.4681,19200.0
2008-12-23 11:40:00,61.98,62.15,61.87,62.14,18300.0,51.4764,51.6176,51.3851,51.6093,18300.0
2008-12-23 11:45:00,62.16,62.18,61.88,61.97,38000.0,51.6259,51.6425,51.3934,51.4681,38000.0
2008-12-23 11:50:00,61.95,61.95,61.67,61.78,31900.0,51.4515,51.4515,51.219,51.3103,31900.0
2008-12-23 11:55:00,61.74,61.78,61.17,61.18,35800.0,51.2771,51.3103,50.8037,50.812,35800.0
2008-12-23 12:00:00,61.18,61.27,60.77,60.8,61000.0,50.812,50.8867,50.4715,50.4964,61000.0
2008-12-23 12:05:00,60.79,60.92,60.54,60.71,34000.0,50.4881,50.5961,50.2804,50.4216,34000.0
2008-12-23 12:10:00,60.72,60.82,60.62,60.81,26700.0,50.4299,50.513,50.3469,50.5047,26700.0
2008-12-23 12:15:00,60.8,60.92,60.72,60.92,15200.0,50.4964,50.5961,50.4299,50.5961,15200.0
2008-12-23 12:20:00,60.94,61.15,60.94,61.03,15800.0,50.6127,50.7871,50.6127,50.6874,15800.0
2008-12-23 12:25:00,61.03,61.1,60.84,61.1,18500.0,50.6874,50.7455,50.5296,50.7455,18500.0
2008-12-23 12:30:00,61.07,61.14,60.77,60.78,17800.0,50.7206,50.7788,50.4715,50.4798,17800.0
2008-12-23 12:35:00,60.77,60.87,60.7,60.81,13500.0,50.4715,50.5545,50.4133,50.5047,13500.0
2008-12-23 12:40:00,60.81,60.95,60.8,60.86,7600.0,50.5047,50.621,50.4964,50.5462,7600.0
2008-12-23 12:45:00,60.88,60.97,60.79,60.93,23900.0,50.5628,50.6376,50.4881,50.6044,23900.0
2008-12-23 12:50:00,60.97,60.97,60.82,60.88,24900.0,50.6376,50.6376,50.513,50.5628,24900.0
2008-12-23 12:55:00,60.88,61.0,60.85,60.93,19900.0,50.5628,50.6625,50.5379,50.6044,19900.0
2008-12-23 13:00:00,60.93,60.96,60.78,60.85,21500.0,50.6044,50.6293,50.4798,50.5379,21500.0
2008-12-23 13:05:00,60.85,61.04,60.85,61.04,12300.0,50.5379,50.6957,50.5379,50.6957,12300.0
2008-12-23 13:10:00,61.03,61.13,60.96,61.05,24400.0,50.6874,50.7705,50.6293,50.704,24400.0
2008-12-23 13:15:00,61.1,61.35,61.08,61.19,45800.0,50.7455,50.9532,50.7289,50.8203,45800.0
2008-12-23 13:20:00,61.16,61.19,60.9,61.06,29500.0,50.7954,50.8203,50.5794,50.7123,29500.0
2008-12-23 13:25:00,61.07,61.07,60.83,60.87,20100.0,50.7206,50.7206,50.5213,50.5545,20100.0
2008-12-23 13:30:00,60.84,60.95,60.72,60.81,28800.0,50.5296,50.621,50.4299,50.5047,28800.0
2008-12-23 13:35:00,60.85,60.96,60.8,60.85,18700.0,50.5379,50.6293,50.4964,50.5379,18700.0
2008-12-23 13:40:00,60.85,60.93,60.82,60.91,7800.0,50.5379,50.6044,50.513,50.5877,7800.0
2008-12-23 13:45:00,60.91,60.95,60.84,60.87,11000.0,50.5877,50.621,50.5296,50.5545,11000.0
2008-12-23 13:50:00,60.91,61.22,60.91,61.04,28300.0,50.5877,50.8452,50.5877,50.6957,28300.0
2008-12-23 13:55:00,61.05,61.33,60.99,61.18,16100.0,50.704,50.9366,50.6542,50.812,16100.0
2008-12-23 14:00:00,61.17,61.23,60.94,60.94,23100.0,50.8037,50.8535,50.6127,50.6127,23100.0
2008-12-23 14:05:00,60.97,61.0,60.77,60.79,32500.0,50.6376,50.6625,50.4715,50.4881,32500.0
2008-12-23 14:10:00,60.83,60.95,60.83,60.92,21400.0,50.5213,50.621,50.5213,50.5961,21400.0
2008-12-23 14:15:00,60.89,61.12,60.8,60.96,38400.0,50.5711,50.7622,50.4964,50.6293,38400.0
2008-12-23 14:20:00,60.97,61.04,60.82,60.93,20300.0,50.6376,50.6957,50.513,50.6044,20300.0
2008-12-23 14:25:00,60.91,60.94,60.6,60.64,23400.0,50.5877,50.6127,50.3303,50.3635,23400.0
2008-12-23 14:30:00,60.6,60.68,60.27,60.43,35300.0,50.3303,50.3967,50.0562,50.1891,35300.0
2008-12-23 14:35:00,60.43,60.56,60.4,60.51,29300.0,50.1891,50.2971,50.1642,50.2555,29300.0
2008-12-23 14:40:00,60.52,60.55,60.41,60.47,13000.0,50.2638,50.2888,50.1725,50.2223,13000.0
2008-12-23 14:45:00,60.44,60.51,60.3,60.51,25100.0,50.1974,50.2555,50.0811,50.2555,25100.0
2008-12-23 14:50:00,60.49,60.77,60.45,60.63,27000.0,50.2389,50.4715,50.2057,50.3552,27000.0
2008-12-23 14:55:00,60.65,60.69,60.55,60.65,26700.0,50.3718,50.405,50.2888,50.3718,26700.0
2008-12-23 15:00:00,60.66,60.82,60.52,60.76,43300.0,50.3801,50.513,50.2638,50.4632,43300.0
2008-12-23 15:05:00,60.71,60.79,60.52,60.63,41200.0,50.4216,50.4881,50.2638,50.3552,41200.0
2008-12-23 15:10:00,60.63,61.06,60.63,60.99,69900.0,50.3552,50.7123,50.3552,50.6542,69900.0
2008-12-23 15:15:00,60.98,61.01,60.65,60.72,72800.0,50.6459,50.6708,50.3718,50.4299,72800.0
2008-12-23 15:20:00,60.67,60.94,60.54,60.67,41900.0,50.3884,50.6127,50.2804,50.3884,41900.0
2008-12-23 15:25:00,60.67,60.97,60.59,60.88,51700.0,50.3884,50.6376,50.322,50.5628,51700.0
2008-12-23 15:30:00,60.86,61.09,60.81,60.9,45600.0,50.5462,50.7372,50.5047,50.5794,45600.0
2008-12-23 15:35:00,60.89,60.89,60.65,60.76,30300.0,50.5711,50.5711,50.3718,50.4632,30300.0
2008-12-23 15:40:00,60.79,61.04,60.72,60.87,32200.0,50.4881,50.6957,50.4299,50.5545,32200.0
2008-12-23 15:45:00,60.92,60.94,60.81,60.94,43400.0,50.5961,50.6127,50.5047,50.6127,43400.0
2008-12-23 15:50:00,60.92,60.95,60.73,60.74,82400.0,50.5961,50.621,50.4382,50.4466,82400.0
2008-12-23 15:55:00,60.76,60.99,60.75,60.86,120300.0,50.4632,50.6542,50.4549,50.5462,120300.0
2008-12-24 08:00:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:05:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:10:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:15:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:20:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:25:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:30:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:35:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:40:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:45:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:50:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:55:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 09:00:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 09:05:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 09:10:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 09:15:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 09:20:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 09:25:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 09:30:00,60.27,61.37,60.27,61.3,28600.0,50.0562,50.9698,50.0562,50.9117,28600.0
2008-12-24 09:35:00,61.23,61.32,60.88,61.21,13200.0,50.8535,50.9283,50.5628,50.8369,13200.0
2008-12-24 09:40:00,61.24,61.24,60.94,61.02,8400.0,50.8618,50.8618,50.6127,50.6791,8400.0
2008-12-24 09:45:00,61.02,61.1,60.85,60.85,17200.0,50.6791,50.7455,50.5379,50.5379,17200.0
2008-12-24 09:50:00,60.94,61.24,60.9,61.04,14000.0,50.6127,50.8618,50.5794,50.6957,14000.0
2008-12-24 09:55:00,61.07,61.22,61.04,61.22,14700.0,50.7206,50.8452,50.6957,50.8452,14700.0
2008-12-24 10:00:00,61.2,61.21,61.0,61.09,60600.0,50.8286,50.8369,50.6625,50.7372,60600.0
2008-12-24 10:05:00,61.09,61.21,61.01,61.06,26600.0,50.7372,50.8369,50.6708,50.7123,26600.0
2008-12-24 10:10:00,61.06,61.21,60.99,61.17,36100.0,50.7123,50.8369,50.6542,50.8037,36100.0
2008-12-24 10:15:00,61.16,61.25,60.99,61.01,294200.0,50.7954,50.8701,50.6542,50.6708,294200.0
2008-12-24 10:20:00,61.03,61.19,60.59,60.59,54600.0,50.6874,50.8203,50.322,50.322,54600.0
2008-12-24 10:25:00,60.58,60.67,60.46,60.46,23900.0,50.3137,50.3884,50.214,50.214,23900.0
2008-12-24 10:30:00,60.45,60.73,60.4,60.73,26800.0,50.2057,50.4382,50.1642,50.4382,26800.0
2008-12-24 10:35:00,60.73,60.88,60.68,60.83,22800.0,50.4382,50.5628,50.3967,50.5213,22800.0
2008-12-24 10:40:00,60.84,60.88,60.77,60.81,12200.0,50.5296,50.5628,50.4715,50.5047,12200.0
2008-12-24 10:45:00,60.81,60.93,60.79,60.89,10000.0,50.5047,50.6044,50.4881,50.5711,10000.0
2008-12-24 10:50:00,60.95,61.06,60.87,60.87,10300.0,50.621,50.7123,50.5545,50.5545,10300.0
2008-12-24 10:55:00,60.88,61.01,60.87,61.01,6300.0,50.5628,50.6708,50.5545,50.6708,6300.0
2008-12-24 11:00:00,61.0,61.14,60.98,61.14,11900.0,50.6625,50.7788,50.6459,50.7788,11900.0
2008-12-24 11:05:00,61.1,61.24,61.08,61.2,14900.0,50.7455,50.8618,50.7289,50.8286,14900.0
2008-12-24 11:10:00,61.2,61.3,61.19,61.28,24800.0,50.8286,50.9117,50.8203,50.895,24800.0
2008-12-24 11:15:00,61.28,61.46,61.28,61.32,25800.0,50.895,51.0445,50.895,50.9283,25800.0
2008-12-24 11:20:00,61.35,61.35,61.12,61.17,22200.0,50.9532,50.9532,50.7622,50.8037,22200.0
2008-12-24 11:25:00,61.21,61.21,61.08,61.1,5900.0,50.8369,50.8369,50.7289,50.7455,5900.0
2008-12-24 11:30:00,61.15,61.17,61.06,61.12,7300.0,50.7871,50.8037,50.7123,50.7622,7300.0
2008-12-24 11:35:00,61.12,61.29,61.12,61.25,13600.0,50.7622,50.9033,50.7622,50.8701,13600.0
2008-12-24 11:40:00,61.25,61.4,61.25,61.34,20900.0,50.8701,50.9947,50.8701,50.9449,20900.0
2008-12-24 11:45:00,61.33,61.37,61.28,61.32,12600.0,50.9366,50.9698,50.895,50.9283,12600.0
2008-12-24 11:50:00,61.32,61.44,61.28,61.38,19600.0,50.9283,51.0279,50.895,50.9781,19600.0
2008-12-24 11:55:00,61.38,61.44,61.03,61.03,98500.0,50.9781,51.0279,50.6874,50.6874,98500.0
2008-12-24 12:00:00,61.04,61.16,61.02,61.09,7500.0,50.6957,50.7954,50.6791,50.7372,7500.0
2008-12-24 12:05:00,61.08,61.11,60.93,61.11,12300.0,50.7289,50.7539,50.6044,50.7539,12300.0
2008-12-24 12:10:00,61.1,61.12,61.01,61.08,6200.0,50.7455,50.7622,50.6708,50.7289,6200.0
2008-12-24 12:15:00,61.08,61.12,60.95,60.99,11400.0,50.7289,50.7622,50.621,50.6542,11400.0
2008-12-24 12:20:00,60.98,61.11,60.95,61.08,4500.0,50.6459,50.7539,50.621,50.7289,4500.0
2008-12-24 12:25:00,61.12,61.26,61.07,61.09,9900.0,50.7622,50.8784,50.7206,50.7372,9900.0
2008-12-24 12:30:00,61.07,61.19,61.07,61.12,9800.0,50.7206,50.8203,50.7206,50.7622,9800.0
2008-12-24 12:35:00,61.15,61.26,61.14,61.26,9800.0,50.7871,50.8784,50.7788,50.8784,9800.0
2008-12-24 12:40:00,61.26,61.37,61.24,61.32,11900.0,50.8784,50.9698,50.8618,50.9283,11900.0
2008-12-24 12:45:00,61.32,61.32,61.13,61.14,11400.0,50.9283,50.9283,50.7705,50.7788,11400.0
2008-12-24 12:50:00,61.19,61.29,61.17,61.24,17800.0,50.8203,50.9033,50.8037,50.8618,17800.0
2008-12-24 12:55:00,61.25,61.29,61.08,61.14,38400.0,50.8701,50.9033,50.7289,50.7788,38400.0
2008-12-26 09:30:00,61.3,61.4,60.9,60.99,31900.0,50.9117,50.9947,50.5794,50.6542,31900.0
2008-12-26 09:35:00,60.99,61.07,60.7,60.75,34600.0,50.6542,50.7206,50.4133,50.4549,34600.0
2008-12-26 09:40:00,60.72,60.97,60.43,60.97,16700.0,50.4299,50.6376,50.1891,50.6376,16700.0
2008-12-26 09:45:00,60.94,60.95,60.65,60.66,13400.0,50.6127,50.621,50.3718,50.3801,13400.0
2008-12-26 09:50:00,60.65,60.68,60.42,60.42,18800.0,50.3718,50.3967,50.1808,50.1808,18800.0
2008-12-26 09:55:00,60.41,60.5,60.12,60.16,32700.0,50.1725,50.2472,49.9316,49.9648,32700.0
2008-12-26 10:00:00,60.16,60.18,59.92,59.99,39600.0,49.9648,49.9815,49.7655,49.8237,39600.0
2008-12-26 10:05:00,60.0,60.12,59.96,60.1,15300.0,49.832,49.9316,49.7987,49.915,15300.0
2008-12-26 10:10:00,60.08,60.41,60.04,60.38,13100.0,49.8984,50.1725,49.8652,50.1476,13100.0
2008-12-26 10:15:00,60.42,60.43,60.05,60.06,32800.0,50.1808,50.1891,49.8735,49.8818,32800.0
2008-12-26 10:20:00,60.1,60.24,60.06,60.24,12000.0,49.915,50.0313,49.8818,50.0313,12000.0
2008-12-26 10:25:00,60.2,60.24,59.93,59.98,36600.0,49.9981,50.0313,49.7738,49.8154,36600.0
2008-12-26 10:30:00,60.0,60.1,59.94,60.09,24800.0,49.832,49.915,49.7821,49.9067,24800.0
2008-12-26 10:35:00,60.1,60.11,59.86,59.95,25300.0,49.915,49.9233,49.7157,49.7904,25300.0
2008-12-26 10:40:00,59.94,60.0,59.85,59.88,9900.0,49.7821,49.832,49.7074,49.7323,9900.0
2008-12-26 10:45:00,59.86,59.99,59.85,59.93,8800.0,49.7157,49.8237,49.7074,49.7738,8800.0
2008-12-26 10:50:00,59.92,59.99,59.89,59.98,5000.0,49.7655,49.8237,49.7406,49.8154,5000.0
2008-12-26 10:55:00,59.96,60.03,59.94,59.99,11800.0,49.7987,49.8569,49.7821,49.8237,11800.0
2008-12-26 11:00:00,60.0,60.02,59.96,60.02,12300.0,49.832,49.8486,49.7987,49.8486,12300.0
2008-12-26 11:05:00,60.0,60.12,60.0,60.0,12900.0,49.832,49.9316,49.832,49.832,12900.0
2008-12-26 11:10:00,60.0,60.03,59.94,59.98,12900.0,49.832,49.8569,49.7821,49.8154,12900.0
2008-12-26 11:15:00,59.96,60.07,59.82,59.86,120500.0,49.7987,49.8901,49.6825,49.7157,120500.0
2008-12-26 11:20:00,59.85,59.88,59.46,59.65,235700.0,49.7074,49.7323,49.3835,49.5413,235700.0
2008-12-26 11:25:00,59.65,59.77,59.56,59.59,17800.0,49.5413,49.6409,49.4665,49.4914,17800.0
2008-12-26 11:30:00,59.58,59.8,59.58,59.79,11400.0,49.4831,49.6659,49.4831,49.6575,11400.0
2008-12-26 11:35:00,59.8,60.02,59.8,60.02,22700.0,49.6659,49.8486,49.6659,49.8486,22700.0
2008-12-26 11:40:00,60.03,60.06,59.98,60.01,8700.0,49.8569,49.8818,49.8154,49.8403,8700.0
2008-12-26 11:45:00,60.0,60.03,59.98,59.98,9200.0,49.832,49.8569,49.8154,49.8154,9200.0
2008-12-26 11:50:00,59.99,60.09,59.98,60.09,14400.0,49.8237,49.9067,49.8154,49.9067,14400.0
2008-12-26 11:55:00,60.07,60.13,60.02,60.02,10300.0,49.8901,49.9399,49.8486,49.8486,10300.0
2008-12-26 12:00:00,60.01,60.07,59.98,60.07,8900.0,49.8403,49.8901,49.8154,49.8901,8900.0
2008-12-26 12:05:00,60.09,60.09,60.03,60.06,4500.0,49.9067,49.9067,49.8569,49.8818,4500.0
2008-12-26 12:10:00,60.06,60.12,60.03,60.12,4500.0,49.8818,49.9316,49.8569,49.9316,4500.0
2008-12-26 12:15:00,60.11,60.11,60.0,60.06,5300.0,49.9233,49.9233,49.832,49.8818,5300.0
2008-12-26 12:20:00,60.05,60.13,60.01,60.09,8000.0,49.8735,49.9399,49.8403,49.9067,8000.0
2008-12-26 12:25:00,60.09,60.22,60.09,60.13,13200.0,49.9067,50.0147,49.9067,49.9399,13200.0
2008-12-26 12:30:00,60.13,60.2,60.13,60.15,5500.0,49.9399,49.9981,49.9399,49.9565,5500.0
2008-12-26 12:35:00,60.19,60.25,60.17,60.18,2800.0,49.9898,50.0396,49.9732,49.9815,2800.0
2008-12-26 12:40:00,60.23,60.31,60.21,60.31,7200.0,50.023,50.0894,50.0064,50.0894,7200.0
2008-12-26 12:45:00,60.28,60.38,60.26,60.35,14900.0,50.0645,50.1476,50.0479,50.1226,14900.0
2008-12-26 12:50:00,60.31,60.33,60.24,60.32,9800.0,50.0894,50.106,50.0313,50.0977,9800.0
2008-12-26 12:55:00,60.3,60.36,60.29,60.29,6700.0,50.0811,50.131,50.0728,50.0728,6700.0
2008-12-26 13:00:00,60.28,60.34,60.27,60.32,7300.0,50.0645,50.1143,50.0562,50.0977,7300.0
2008-12-26 13:05:00,60.29,60.38,60.29,60.37,6800.0,50.0728,50.1476,50.0728,50.1393,6800.0
2008-12-26 13:10:00,60.37,60.4,60.31,60.31,3800.0,50.1393,50.1642,50.0894,50.0894,3800.0
2008-12-26 13:15:00,60.31,60.33,60.29,60.29,7500.0,50.0894,50.106,50.0728,50.0728,7500.0
2008-12-26 13:20:00,60.29,60.36,60.28,60.34,8600.0,50.0728,50.131,50.0645,50.1143,8600.0
2008-12-26 13:25:00,60.34,60.44,60.34,60.39,10900.0,50.1143,50.1974,50.1143,50.1559,10900.0
2008-12-26 13:30:00,60.42,60.53,60.42,60.45,9300.0,50.1808,50.2721,50.1808,50.2057,9300.0
2008-12-26 13:35:00,60.46,60.5,60.35,60.38,7300.0,50.214,50.2472,50.1226,50.1476,7300.0
2008-12-26 13:40:00,60.35,60.43,60.35,60.36,5300.0,50.1226,50.1891,50.1226,50.131,5300.0
2008-12-26 13:45:00,60.33,60.44,60.32,60.37,6300.0,50.106,50.1974,50.0977,50.1393,6300.0
2008-12-26 13:50:00,60.37,60.38,60.3,60.34,11800.0,50.1393,50.1476,50.0811,50.1143,11800.0
2008-12-26 13:55:00,60.34,60.39,60.33,60.39,5800.0,50.1143,50.1559,50.106,50.1559,5800.0
2008-12-26 14:00:00,60.39,60.43,60.33,60.33,6800.0,50.1559,50.1891,50.106,50.106,6800.0
2008-12-26 14:05:00,60.34,60.55,60.33,60.55,18500.0,50.1143,50.2888,50.106,50.2888,18500.0
2008-12-26 14:10:00,60.54,60.63,60.5,60.52,13100.0,50.2804,50.3552,50.2472,50.2638,13100.0
2008-12-26 14:15:00,60.52,60.6,60.5,60.6,6600.0,50.2638,50.3303,50.2472,50.3303,6600.0
2008-12-26 14:20:00,60.6,60.7,60.57,60.66,9700.0,50.3303,50.4133,50.3054,50.3801,9700.0
2008-12-26 14:25:00,60.69,60.71,60.66,60.68,3700.0,50.405,50.4216,50.3801,50.3967,3700.0
2008-12-26 14:30:00,60.68,60.75,60.67,60.71,11600.0,50.3967,50.4549,50.3884,50.4216,11600.0
2008-12-26 14:35:00,60.71,60.89,60.71,60.78,10600.0,50.4216,50.5711,50.4216,50.4798,10600.0
2008-12-26 14:40:00,60.8,60.86,60.74,60.83,7900.0,50.4964,50.5462,50.4466,50.5213,7900.0
2008-12-26 14:45:00,60.86,60.87,60.73,60.78,5800.0,50.5462,50.5545,50.4382,50.4798,5800.0
2008-12-26 14:50:00,60.78,60.83,60.77,60.81,3900.0,50.4798,50.5213,50.4715,50.5047,3900.0
2008-12-26 14:55:00,60.81,60.9,60.79,60.9,9100.0,50.5047,50.5794,50.4881,50.5794,9100.0
2008-12-26 15:00:00,60.9,60.92,60.82,60.87,8500.0,50.5794,50.5961,50.513,50.5545,8500.0
2008-12-26 15:05:00,60.9,60.94,60.84,60.84,9200.0,50.5794,50.6127,50.5296,50.5296,9200.0
2008-12-26 15:10:00,60.86,60.92,60.82,60.9,7600.0,50.5462,50.5961,50.513,50.5794,7600.0
2008-12-26 15:15:00,60.9,60.99,60.9,60.95,10000.0,50.5794,50.6542,50.5794,50.621,10000.0
2008-12-26 15:20:00,60.95,60.96,60.87,60.87,6800.0,50.621,50.6293,50.5545,50.5545,6800.0
2008-12-26 15:25:00,60.88,61.04,60.87,60.99,16300.0,50.5628,50.6957,50.5545,50.6542,16300.0
2008-12-26 15:30:00,60.99,61.07,60.89,60.9,9900.0,50.6542,50.7206,50.5711,50.5794,9900.0
2008-12-26 15:35:00,60.91,60.94,60.83,60.83,10400.0,50.5877,50.6127,50.5213,50.5213,10400.0
2008-12-26 15:40:00,60.87,60.94,60.84,60.92,21400.0,50.5545,50.6127,50.5296,50.5961,21400.0
2008-12-26 15:45:00,60.93,60.98,60.89,60.98,15900.0,50.6044,50.6459,50.5711,50.6459,15900.0
2008-12-26 15:50:00,60.97,61.0,60.89,60.9,25200.0,50.6376,50.6625,50.5711,50.5794,25200.0
2008-12-26 15:55:00,60.89,60.93,60.8,60.88,58000.0,50.5711,50.6044,50.4964,50.5628,58000.0
2008-12-29 09:30:00,60.7,60.71,60.12,60.21,27900.0,50.4133,50.4216,49.9316,50.0064,27900.0
2008-12-29 09:35:00,60.21,60.55,60.21,60.43,20700.0,50.0064,50.2888,50.0064,50.1891,20700.0
2008-12-29 09:40:00,60.46,60.62,60.17,60.54,61100.0,50.214,50.3469,49.9732,50.2804,61100.0
2008-12-29 09:45:00,60.5,60.74,60.5,60.57,41900.0,50.2472,50.4466,50.2472,50.3054,41900.0
2008-12-29 09:50:00,60.54,60.95,60.54,60.68,44500.0,50.2804,50.621,50.2804,50.3967,44500.0
2008-12-29 09:55:00,60.7,60.81,60.43,60.43,18300.0,50.4133,50.5047,50.1891,50.1891,18300.0
2008-12-29 10:00:00,60.43,60.43,60.14,60.2,31100.0,50.1891,50.1891,49.9482,49.9981,31100.0
2008-12-29 10:05:00,60.21,60.26,59.99,60.26,76500.0,50.0064,50.0479,49.8237,50.0479,76500.0
2008-12-29 10:10:00,60.2,60.34,60.2,60.22,12500.0,49.9981,50.1143,49.9981,50.0147,12500.0
2008-12-29 10:15:00,60.27,60.29,60.1,60.12,11700.0,50.0562,50.0728,49.915,49.9316,11700.0
2008-12-29 10:20:00,60.15,60.15,60.02,60.03,12200.0,49.9565,49.9565,49.8486,49.8569,12200.0
2008-12-29 10:25:00,60.03,60.05,59.84,59.98,14300.0,49.8569,49.8735,49.6991,49.8154,14300.0
2008-12-29 10:30:00,59.98,60.05,59.89,60.05,10800.0,49.8154,49.8735,49.7406,49.8735,10800.0
2008-12-29 10:35:00,60.05,60.14,60.05,60.11,8700.0,49.8735,49.9482,49.8735,49.9233,8700.0
2008-12-29 10:40:00,60.11,60.14,59.99,60.0,4400.0,49.9233,49.9482,49.8237,49.832,4400.0
2008-12-29 10:45:00,60.0,60.07,59.98,60.02,8900.0,49.832,49.8901,49.8154,49.8486,8900.0
2008-12-29 10:50:00,60.02,60.05,59.96,59.99,6300.0,49.8486,49.8735,49.7987,49.8237,6300.0
2008-12-29 10:55:00,60.02,60.04,59.96,60.02,6200.0,49.8486,49.8652,49.7987,49.8486,6200.0
2008-12-29 11:00:00,59.98,59.98,59.89,59.94,7100.0,49.8154,49.8154,49.7406,49.7821,7100.0
2008-12-29 11:05:00,59.99,60.03,59.87,59.91,124500.0,49.8237,49.8569,49.724,49.7572,124500.0
2008-12-29 11:10:00,59.93,60.06,59.91,59.93,200900.0,49.7738,49.8818,49.7572,49.7738,200900.0
2008-12-29 11:15:00,59.93,60.0,59.89,59.95,6600.0,49.7738,49.832,49.7406,49.7904,6600.0
2008-12-29 11:20:00,59.99,60.04,59.95,59.97,8900.0,49.8237,49.8652,49.7904,49.807,8900.0
2008-12-29 11:25:00,59.96,60.04,59.96,60.0,5800.0,49.7987,49.8652,49.7987,49.832,5800.0
2008-12-29 11:30:00,60.02,60.02,59.9,59.98,9700.0,49.8486,49.8486,49.7489,49.8154,9700.0
2008-12-29 11:35:00,59.99,60.06,59.98,60.03,14000.0,49.8237,49.8818,49.8154,49.8569,14000.0
2008-12-29 11:40:00,60.0,60.05,60.0,60.03,7700.0,49.832,49.8735,49.832,49.8569,7700.0
2008-12-29 11:45:00,60.03,60.13,60.03,60.08,15600.0,49.8569,49.9399,49.8569,49.8984,15600.0
2008-12-29 11:50:00,60.08,60.25,60.06,60.2,55600.0,49.8984,50.0396,49.8818,49.9981,55600.0
2008-12-29 11:55:00,60.2,60.32,60.16,60.28,25600.0,49.9981,50.0977,49.9648,50.0645,25600.0
2008-12-29 12:00:00,60.29,60.42,60.26,60.41,11100.0,50.0728,50.1808,50.0479,50.1725,11100.0
2008-12-29 12:05:00,60.37,60.46,60.29,60.32,13900.0,50.1393,50.214,50.0728,50.0977,13900.0
2008-12-29 12:10:00,60.31,60.34,60.22,60.22,11400.0,50.0894,50.1143,50.0147,50.0147,11400.0
2008-12-29 12:15:00,60.21,60.24,60.19,60.19,7000.0,50.0064,50.0313,49.9898,49.9898,7000.0
2008-12-29 12:20:00,60.19,60.28,60.1,60.14,36900.0,49.9898,50.0645,49.915,49.9482,36900.0
2008-12-29 12:25:00,60.18,60.31,60.11,60.13,44200.0,49.9815,50.0894,49.9233,49.9399,44200.0
2008-12-29 12:30:00,60.1,60.15,60.01,60.02,8600.0,49.915,49.9565,49.8403,49.8486,8600.0
2008-12-29 12:35:00,60.01,60.02,59.9,59.9,7200.0,49.8403,49.8486,49.7489,49.7489,7200.0
2008-12-29 12:40:00,59.91,59.95,59.83,59.84,10300.0,49.7572,49.7904,49.6908,49.6991,10300.0
2008-12-29 12:45:00,59.85,59.85,59.77,59.79,4800.0,49.7074,49.7074,49.6409,49.6575,4800.0
2008-12-29 12:50:00,59.78,59.78,59.7,59.78,13200.0,49.6492,49.6492,49.5828,49.6492,13200.0
2008-12-29 12:55:00,59.79,59.79,59.58,59.59,11600.0,49.6575,49.6575,49.4831,49.4914,11600.0
2008-12-29 13:00:00,59.62,59.69,59.53,59.67,14000.0,49.5164,49.5745,49.4416,49.5579,14000.0
2008-12-29 13:05:00,59.7,59.71,59.64,59.66,7200.0,49.5828,49.5911,49.533,49.5496,7200.0
2008-12-29 13:10:00,59.67,59.71,59.59,59.68,5900.0,49.5579,49.5911,49.4914,49.5662,5900.0
2008-12-29 13:15:00,59.65,59.65,59.56,59.59,10900.0,49.5413,49.5413,49.4665,49.4914,10900.0
2008-12-29 13:20:00,59.6,59.68,59.59,59.63,10600.0,49.4997,49.5662,49.4914,49.5247,10600.0
2008-12-29 13:25:00,59.65,59.73,59.64,59.67,10200.0,49.5413,49.6077,49.533,49.5579,10200.0
2008-12-29 13:30:00,59.67,59.74,59.67,59.74,4200.0,49.5579,49.616,49.5579,49.616,4200.0
2008-12-29 13:35:00,59.74,59.82,59.74,59.79,10900.0,49.616,49.6825,49.616,49.6575,10900.0
2008-12-29 13:40:00,59.79,59.97,59.76,59.97,13200.0,49.6575,49.807,49.6326,49.807,13200.0
2008-12-29 13:45:00,59.97,60.06,59.95,60.06,8000.0,49.807,49.8818,49.7904,49.8818,8000.0
2008-12-29 13:50:00,60.03,60.06,60.0,60.02,7400.0,49.8569,49.8818,49.832,49.8486,7400.0
2008-12-29 13:55:00,60.02,60.18,60.02,60.05,8400.0,49.8486,49.9815,49.8486,49.8735,8400.0
2008-12-29 14:00:00,60.09,60.09,59.9,59.9,17100.0,49.9067,49.9067,49.7489,49.7489,17100.0
2008-12-29 14:05:00,59.9,59.91,59.76,59.81,16800.0,49.7489,49.7572,49.6326,49.6742,16800.0
2008-12-29 14:10:00,59.85,59.85,59.7,59.73,11200.0,49.7074,49.7074,49.5828,49.6077,11200.0
2008-12-29 14:15:00,59.74,59.8,59.67,59.78,6300.0,49.616,49.6659,49.5579,49.6492,6300.0
2008-12-29 14:20:00,59.78,59.9,59.78,59.85,4400.0,49.6492,49.7489,49.6492,49.7074,4400.0
2008-12-29 14:25:00,59.85,60.02,59.74,60.01,13300.0,49.7074,49.8486,49.616,49.8403,13300.0
2008-12-29 14:30:00,60.03,60.03,59.91,59.95,7900.0,49.8569,49.8569,49.7572,49.7904,7900.0
2008-12-29 14:35:00,59.93,59.93,59.8,59.8,7200.0,49.7738,49.7738,49.6659,49.6659,7200.0
2008-12-29 14:40:00,59.82,59.93,59.8,59.9,12600.0,49.6825,49.7738,49.6659,49.7489,12600.0
2008-12-29 14:45:00,59.89,59.89,59.76,59.81,11000.0,49.7406,49.7406,49.6326,49.6742,11000.0
2008-12-29 14:50:00,59.79,59.84,59.74,59.84,8800.0,49.6575,49.6991,49.616,49.6991,8800.0
2008-12-29 14:55:00,59.84,60.09,59.81,59.99,16700.0,49.6991,49.9067,49.6742,49.8237,16700.0
2008-12-29 15:00:00,60.0,60.04,59.83,59.89,35500.0,49.832,49.8652,49.6908,49.7406,35500.0
2008-12-29 15:05:00,59.88,60.14,59.86,60.03,24100.0,49.7323,49.9482,49.7157,49.8569,24100.0
2008-12-29 15:10:00,60.02,60.02,59.81,59.94,36800.0,49.8486,49.8486,49.6742,49.7821,36800.0
2008-12-29 15:15:00,59.95,59.98,59.6,59.78,27100.0,49.7904,49.8154,49.4997,49.6492,27100.0
2008-12-29 15:20:00,59.78,59.98,59.77,59.87,35000.0,49.6492,49.8154,49.6409,49.724,35000.0
2008-12-29 15:25:00,59.87,59.93,59.75,59.77,28100.0,49.724,49.7738,49.6243,49.6409,28100.0
2008-12-29 15:30:00,59.74,59.95,59.63,59.83,36300.0,49.616,49.7904,49.5247,49.6908,36300.0
2008-12-29 15:35:00,59.85,59.88,59.53,59.71,32900.0,49.7074,49.7323,49.4416,49.5911,32900.0
2008-12-29 15:40:00,59.73,60.01,59.73,60.0,46900.0,49.6077,49.8403,49.6077,49.832,46900.0
2008-12-29 15:45:00,59.99,60.1,59.91,60.02,44500.0,49.8237,49.915,49.7572,49.8486,44500.0
2008-12-29 15:50:00,60.04,60.06,59.9,59.97,65300.0,49.8652,49.8818,49.7489,49.807,65300.0
2008-12-29 15:55:00,59.97,60.11,59.92,60.08,99200.0,49.807,49.9233,49.7655,49.8984,99200.0
2008-12-30 09:30:00,60.39,60.85,60.23,60.68,33800.0,50.1559,50.5379,50.023,50.3967,33800.0
2008-12-30 09:35:00,60.7,60.97,60.6,60.81,55900.0,50.4133,50.6376,50.3303,50.5047,55900.0
2008-12-30 09:40:00,60.8,61.46,60.79,61.1,74200.0,50.4964,51.0445,50.4881,50.7455,74200.0
2008-12-30 09:45:00,61.14,61.14,60.86,60.95,24600.0,50.7788,50.7788,50.5462,50.621,24600.0
2008-12-30 09:50:00,60.96,60.97,60.77,60.84,61400.0,50.6293,50.6376,50.4715,50.5296,61400.0
2008-12-30 09:55:00,60.89,60.95,60.8,60.87,26700.0,50.5711,50.621,50.4964,50.5545,26700.0
2008-12-30 10:00:00,60.84,60.98,60.7,60.94,37900.0,50.5296,50.6459,50.4133,50.6127,37900.0
2008-12-30 10:05:00,60.92,61.15,60.86,61.08,38600.0,50.5961,50.7871,50.5462,50.7289,38600.0
2008-12-30 10:10:00,61.08,61.19,61.0,61.05,20300.0,50.7289,50.8203,50.6625,50.704,20300.0
2008-12-30 10:15:00,61.05,61.12,60.86,60.95,20700.0,50.704,50.7622,50.5462,50.621,20700.0
2008-12-30 10:20:00,60.96,61.18,60.96,61.18,12400.0,50.6293,50.812,50.6293,50.812,12400.0
2008-12-30 10:25:00,61.18,61.21,61.09,61.16,18000.0,50.812,50.8369,50.7372,50.7954,18000.0
2008-12-30 10:30:00,61.16,61.3,61.16,61.28,18200.0,50.7954,50.9117,50.7954,50.895,18200.0
2008-12-30 10:35:00,61.28,61.34,61.25,61.3,12900.0,50.895,50.9449,50.8701,50.9117,12900.0
2008-12-30 10:40:00,61.28,61.33,61.23,61.3,18200.0,50.895,50.9366,50.8535,50.9117,18200.0
2008-12-30 10:45:00,61.3,61.45,61.27,61.44,23700.0,50.9117,51.0362,50.8867,51.0279,23700.0
2008-12-30 10:50:00,61.42,61.48,61.37,61.39,34000.0,51.0113,51.0611,50.9698,50.9864,34000.0
2008-12-30 10:55:00,61.39,61.42,61.29,61.35,10700.0,50.9864,51.0113,50.9033,50.9532,10700.0
2008-12-30 11:00:00,61.39,61.41,61.34,61.41,8700.0,50.9864,51.003,50.9449,51.003,8700.0
2008-12-30 11:05:00,61.42,61.44,61.26,61.26,7100.0,51.0113,51.0279,50.8784,50.8784,7100.0
2008-12-30 11:10:00,61.26,61.3,61.13,61.3,11700.0,50.8784,50.9117,50.7705,50.9117,11700.0
2008-12-30 11:15:00,61.3,61.32,61.19,61.26,10100.0,50.9117,50.9283,50.8203,50.8784,10100.0
2008-12-30 11:20:00,61.28,61.5,61.28,61.49,14600.0,50.895,51.0778,50.895,51.0695,14600.0
2008-12-30 11:25:00,61.47,61.57,61.42,61.48,19900.0,51.0528,51.1359,51.0113,51.0611,19900.0
2008-12-30 11:30:00,61.5,61.65,61.5,61.57,14700.0,51.0778,51.2023,51.0778,51.1359,14700.0
2008-12-30 11:35:00,61.58,61.64,61.52,61.55,16900.0,51.1442,51.194,51.0944,51.1193,16900.0
2008-12-30 11:40:00,61.55,61.84,61.53,61.82,27900.0,51.1193,51.3601,51.1027,51.3435,27900.0
2008-12-30 11:45:00,61.82,61.91,61.75,61.78,12900.0,51.3435,51.4183,51.2854,51.3103,12900.0
2008-12-30 11:50:00,61.77,61.86,61.62,61.66,27000.0,51.302,51.3768,51.1774,51.2106,27000.0
2008-12-30 11:55:00,61.68,61.88,61.66,61.84,15200.0,51.2273,51.3934,51.2106,51.3601,15200.0
2008-12-30 12:00:00,61.82,61.95,61.79,61.92,30900.0,51.3435,51.4515,51.3186,51.4266,30900.0
2008-12-30 12:05:00,61.92,61.92,61.74,61.78,11100.0,51.4266,51.4266,51.2771,51.3103,11100.0
2008-12-30 12:10:00,61.77,61.85,61.73,61.81,28500.0,51.302,51.3684,51.2688,51.3352,28500.0
2008-12-30 12:15:00,61.79,61.84,61.73,61.82,8900.0,51.3186,51.3601,51.2688,51.3435,8900.0
2008-12-30 12:20:00,61.8,61.81,61.67,61.68,7700.0,51.3269,51.3352,51.219,51.2273,7700.0
2008-12-30 12:25:00,61.71,61.8,61.59,61.72,29600.0,51.2522,51.3269,51.1525,51.2605,29600.0
2008-12-30 12:30:00,61.73,61.74,61.51,61.56,23300.0,51.2688,51.2771,51.0861,51.1276,23300.0
2008-12-30 12:35:00,61.58,61.62,61.47,61.47,7200.0,51.1442,51.1774,51.0528,51.0528,7200.0
2008-12-30 12:40:00,61.47,61.51,61.3,61.48,26600.0,51.0528,51.0861,50.9117,51.0611,26600.0
2008-12-30 12:45:00,61.48,61.6,61.33,61.4,35200.0,51.0611,51.1608,50.9366,50.9947,35200.0
2008-12-30 12:50:00,61.38,61.54,61.34,61.54,15600.0,50.9781,51.111,50.9449,51.111,15600.0
2008-12-30 12:55:00,61.53,61.55,61.39,61.53,7600.0,51.1027,51.1193,50.9864,51.1027,7600.0
2008-12-30 13:00:00,61.52,61.53,61.45,61.47,6900.0,51.0944,51.1027,51.0362,51.0528,6900.0
2008-12-30 13:05:00,61.5,61.52,61.42,61.52,6400.0,51.0778,51.0944,51.0113,51.0944,6400.0
2008-12-30 13:10:00,61.51,61.57,61.39,61.42,6900.0,51.0861,51.1359,50.9864,51.0113,6900.0
2008-12-30 13:15:00,61.4,61.5,61.31,61.31,7400.0,50.9947,51.0778,50.92,50.92,7400.0
2008-12-30 13:20:00,61.31,61.41,61.28,61.39,5500.0,50.92,51.003,50.895,50.9864,5500.0
2008-12-30 13:25:00,61.41,61.59,61.41,61.57,10900.0,51.003,51.1525,51.003,51.1359,10900.0
2008-12-30 13:30:00,61.56,61.57,61.47,61.48,8800.0,51.1276,51.1359,51.0528,51.0611,8800.0
2008-12-30 13:35:00,61.51,61.52,61.44,61.49,9100.0,51.0861,51.0944,51.0279,51.0695,9100.0
2008-12-30 13:40:00,61.5,61.59,61.48,61.57,13200.0,51.0778,51.1525,51.0611,51.1359,13200.0
2008-12-30 13:45:00,61.57,61.76,61.57,61.76,31700.0,51.1359,51.2937,51.1359,51.2937,31700.0
2008-12-30 13:50:00,61.76,61.79,61.65,61.71,16100.0,51.2937,51.3186,51.2023,51.2522,16100.0
2008-12-30 13:55:00,61.74,61.78,61.65,61.67,25000.0,51.2771,51.3103,51.2023,51.219,25000.0
2008-12-30 14:00:00,61.67,61.73,61.44,61.58,21600.0,51.219,51.2688,51.0279,51.1442,21600.0
2008-12-30 14:05:00,61.58,61.79,61.57,61.74,14300.0,51.1442,51.3186,51.1359,51.2771,14300.0
2008-12-30 14:10:00,61.74,61.79,61.61,61.72,75300.0,51.2771,51.3186,51.1691,51.2605,75300.0
2008-12-30 14:15:00,61.75,61.79,61.68,61.68,10500.0,51.2854,51.3186,51.2273,51.2273,10500.0
2008-12-30 14:20:00,61.73,61.85,61.73,61.77,12200.0,51.2688,51.3684,51.2688,51.302,12200.0
2008-12-30 14:25:00,61.78,61.9,61.77,61.83,13300.0,51.3103,51.41,51.302,51.3518,13300.0
2008-12-30 14:30:00,61.81,61.88,61.76,61.82,14500.0,51.3352,51.3934,51.2937,51.3435,14500.0
2008-12-30 14:35:00,61.86,61.94,61.85,61.87,7000.0,51.3768,51.4432,51.3684,51.3851,7000.0
2008-12-30 14:40:00,61.89,61.93,61.75,61.93,11200.0,51.4017,51.4349,51.2854,51.4349,11200.0
2008-12-30 14:45:00,61.93,61.97,61.82,61.95,31800.0,51.4349,51.4681,51.3435,51.4515,31800.0
2008-12-30 14:50:00,61.94,62.0,61.92,61.97,13200.0,51.4432,51.493,51.4266,51.4681,13200.0
2008-12-30 14:55:00,61.99,62.05,61.85,61.91,28700.0,51.4847,51.5346,51.3684,51.4183,28700.0
2008-12-30 15:00:00,61.92,62.07,61.81,61.82,33100.0,51.4266,51.5512,51.3352,51.3435,33100.0
2008-12-30 15:05:00,61.81,61.82,61.53,61.54,32700.0,51.3352,51.3435,51.1027,51.111,32700.0
2008-12-30 15:10:00,61.57,61.58,61.32,61.35,20300.0,51.1359,51.1442,50.9283,50.9532,20300.0
2008-12-30 15:15:00,61.38,61.52,61.37,61.51,21000.0,50.9781,51.0944,50.9698,51.0861,21000.0
2008-12-30 15:20:00,61.5,61.61,61.49,61.58,17500.0,51.0778,51.1691,51.0695,51.1442,17500.0
2008-12-30 15:25:00,61.58,61.82,61.58,61.72,33700.0,51.1442,51.3435,51.1442,51.2605,33700.0
2008-12-30 15:30:00,61.72,61.78,61.66,61.76,18700.0,51.2605,51.3103,51.2106,51.2937,18700.0
2008-12-30 15:35:00,61.73,61.88,61.7,61.83,20000.0,51.2688,51.3934,51.2439,51.3518,20000.0
2008-12-30 15:40:00,61.84,62.0,61.76,61.99,36400.0,51.3601,51.493,51.2937,51.4847,36400.0
2008-12-30 15:45:00,62.0,62.06,61.83,61.9,41200.0,51.493,51.5429,51.3518,51.41,41200.0
2008-12-30 15:50:00,61.9,62.16,61.9,62.11,83300.0,51.41,51.6259,51.41,51.5844,83300.0
2008-12-30 15:55:00,62.13,62.33,62.09,62.13,94800.0,51.601,51.7671,51.5678,51.601,94800.0
2008-12-31 09:30:00,62.25,63.15,62.25,62.97,32400.0,51.7007,52.4481,51.7007,52.2986,32400.0
2008-12-31 09:35:00,62.97,63.24,62.82,62.82,33700.0,52.2986,52.5229,52.1741,52.1741,33700.0
2008-12-31 09:40:00,62.84,63.23,62.75,63.15,35000.0,52.1907,52.5146,52.1159,52.4481,35000.0
2008-12-31 09:45:00,63.13,63.25,63.03,63.12,33600.0,52.4315,52.5312,52.3485,52.4232,33600.0
2008-12-31 09:50:00,63.09,63.15,62.9,63.03,21700.0,52.3983,52.4481,52.2405,52.3485,21700.0
2008-12-31 09:55:00,63.1,63.31,63.08,63.31,36000.0,52.4066,52.581,52.39,52.581,36000.0
2008-12-31 10:00:00,63.31,63.83,63.31,63.69,28000.0,52.581,53.0129,52.581,52.8966,28000.0
2008-12-31 10:05:00,63.64,63.68,63.57,63.6,43000.0,52.8551,52.8883,52.797,52.8219,43000.0
2008-12-31 10:10:00,63.61,63.63,63.21,63.32,443500.0,52.8302,52.8468,52.498,52.5893,443500.0
2008-12-31 10:15:00,63.28,63.57,63.25,63.57,47000.0,52.5561,52.797,52.5312,52.797,47000.0
2008-12-31 10:20:00,63.57,63.64,63.39,63.59,15500.0,52.797,52.8551,52.6475,52.8136,15500.0
2008-12-31 10:25:00,63.59,63.59,63.43,63.5,12500.0,52.8136,52.8136,52.6807,52.7388,12500.0
2008-12-31 10:30:00,63.54,63.6,63.49,63.52,14600.0,52.772,52.8219,52.7305,52.7554,14600.0
2008-12-31 10:35:00,63.5,63.6,63.48,63.53,25100.0,52.7388,52.8219,52.7222,52.7637,25100.0
2008-12-31 10:40:00,63.53,63.58,63.51,63.52,7600.0,52.7637,52.8053,52.7471,52.7554,7600.0
2008-12-31 10:45:00,63.52,63.72,63.5,63.67,19700.0,52.7554,52.9215,52.7388,52.88,19700.0
2008-12-31 10:50:00,63.68,63.96,63.67,63.95,18300.0,52.8883,53.1209,52.88,53.1126,18300.0
2008-12-31 10:55:00,63.93,63.97,63.89,63.9,13100.0,53.096,53.1292,53.0627,53.071,13100.0
2008-12-31 11:00:00,63.9,63.9,63.79,63.79,15500.0,53.071,53.071,52.9797,52.9797,15500.0
2008-12-31 11:05:00,63.81,63.82,63.66,63.73,8600.0,52.9963,53.0046,52.8717,52.9298,8600.0
2008-12-31 11:10:00,63.72,63.73,63.65,63.68,7100.0,52.9215,52.9298,52.8634,52.8883,7100.0
2008-12-31 11:15:00,63.65,63.71,63.61,63.61,10200.0,52.8634,52.9132,52.8302,52.8302,10200.0
2008-12-31 11:20:00,63.61,63.8,63.58,63.8,12300.0,52.8302,52.988,52.8053,52.988,12300.0
2008-12-31 11:25:00,63.82,63.83,63.71,63.79,12300.0,53.0046,53.0129,52.9132,52.9797,12300.0
2008-12-31 11:30:00,63.79,63.97,63.76,63.89,13200.0,52.9797,53.1292,52.9548,53.0627,13200.0
2008-12-31 11:35:00,63.89,63.92,63.79,63.81,9500.0,53.0627,53.0876,52.9797,52.9963,9500.0
2008-12-31 11:40:00,63.77,63.88,63.75,63.82,8200.0,52.9631,53.0544,52.9465,53.0046,8200.0
2008-12-31 11:45:00,63.82,63.92,63.71,63.84,13300.0,53.0046,53.0876,52.9132,53.0212,13300.0
2008-12-31 11:50:00,63.83,63.92,63.78,63.92,9400.0,53.0129,53.0876,52.9714,53.0876,9400.0
2008-12-31 11:55:00,63.93,63.96,63.89,63.96,7300.0,53.096,53.1209,53.0627,53.1209,7300.0
2008-12-31 12:00:00,63.94,64.0,63.89,63.91,20500.0,53.1043,53.1541,53.0627,53.0793,20500.0
2008-12-31 12:05:00,63.92,63.99,63.91,63.96,9600.0,53.0876,53.1458,53.0793,53.1209,9600.0
2008-12-31 12:10:00,63.95,63.99,63.88,63.9,9100.0,53.1126,53.1458,53.0544,53.071,9100.0
2008-12-31 12:15:00,63.93,63.94,63.87,63.88,11500.0,53.096,53.1043,53.0461,53.0544,11500.0
2008-12-31 12:20:00,63.9,63.95,63.84,63.9,6500.0,53.071,53.1126,53.0212,53.071,6500.0
2008-12-31 12:25:00,63.9,63.99,63.85,63.92,10900.0,53.071,53.1458,53.0295,53.0876,10900.0
2008-12-31 12:30:00,63.92,63.92,63.88,63.89,4600.0,53.0876,53.0876,53.0544,53.0627,4600.0
2008-12-31 12:35:00,63.92,63.94,63.8,63.82,8400.0,53.0876,53.1043,52.988,53.0046,8400.0
2008-12-31 12:40:00,63.85,63.87,63.77,63.79,9800.0,53.0295,53.0461,52.9631,52.9797,9800.0
2008-12-31 12:45:00,63.8,63.9,63.8,63.9,8600.0,52.988,53.071,52.988,53.071,8600.0
2008-12-31 12:50:00,63.89,63.89,63.8,63.85,6500.0,53.0627,53.0627,52.988,53.0295,6500.0
2008-12-31 12:55:00,63.85,63.9,63.71,63.73,6300.0,53.0295,53.071,52.9132,52.9298,6300.0
2008-12-31 13:00:00,63.69,63.82,63.69,63.76,11500.0,52.8966,53.0046,52.8966,52.9548,11500.0
2008-12-31 13:05:00,63.75,63.81,63.67,63.68,13700.0,52.9465,52.9963,52.88,52.8883,13700.0
2008-12-31 13:10:00,63.67,63.69,63.51,63.54,15200.0,52.88,52.8966,52.7471,52.772,15200.0
2008-12-31 13:15:00,63.55,63.72,63.55,63.65,11800.0,52.7804,52.9215,52.7804,52.8634,11800.0
2008-12-31 13:20:00,63.63,63.65,63.47,63.47,6800.0,52.8468,52.8634,52.7139,52.7139,6800.0
2008-12-31 13:25:00,63.43,63.54,63.39,63.51,7900.0,52.6807,52.772,52.6475,52.7471,7900.0
2008-12-31 13:30:00,63.48,63.59,63.44,63.55,16700.0,52.7222,52.8136,52.689,52.7804,16700.0
2008-12-31 13:35:00,63.55,63.64,63.5,63.6,8000.0,52.7804,52.8551,52.7388,52.8219,8000.0
2008-12-31 13:40:00,63.58,63.6,63.55,63.6,5100.0,52.8053,52.8219,52.7804,52.8219,5100.0
2008-12-31 13:45:00,63.59,63.6,63.49,63.52,6800.0,52.8136,52.8219,52.7305,52.7554,6800.0
2008-12-31 13:50:00,63.54,63.57,63.47,63.56,7000.0,52.772,52.797,52.7139,52.7887,7000.0
2008-12-31 13:55:00,63.53,63.8,63.53,63.71,23600.0,52.7637,52.988,52.7637,52.9132,23600.0
2008-12-31 14:00:00,63.74,64.0,63.74,63.94,25700.0,52.9382,53.1541,52.9382,53.1043,25700.0
2008-12-31 14:05:00,63.99,64.0,63.92,63.97,10500.0,53.1458,53.1541,53.0876,53.1292,10500.0
2008-12-31 14:10:00,63.95,63.98,63.94,63.95,7100.0,53.1126,53.1375,53.1043,53.1126,7100.0
2008-12-31 14:15:00,63.95,64.0,63.93,63.99,21700.0,53.1126,53.1541,53.096,53.1458,21700.0
2008-12-31 14:20:00,63.99,64.0,63.94,63.96,24800.0,53.1458,53.1541,53.1043,53.1209,24800.0
2008-12-31 14:25:00,63.97,64.0,63.84,63.95,27700.0,53.1292,53.1541,53.0212,53.1126,27700.0
2008-12-31 14:30:00,64.0,64.08,63.9,63.93,26100.0,53.1541,53.2205,53.071,53.096,26100.0
2008-12-31 14:35:00,63.92,63.98,63.59,63.8,16900.0,53.0876,53.1375,52.8136,52.988,16900.0
2008-12-31 14:40:00,63.8,64.05,63.8,64.01,9000.0,52.988,53.1956,52.988,53.1624,9000.0
2008-12-31 14:45:00,64.03,64.05,63.86,63.99,20400.0,53.179,53.1956,53.0378,53.1458,20400.0
2008-12-31 14:50:00,63.99,64.06,63.95,64.01,17200.0,53.1458,53.2039,53.1126,53.1624,17200.0
2008-12-31 14:55:00,64.0,64.1,63.97,64.08,11500.0,53.1541,53.2371,53.1292,53.2205,11500.0
2008-12-31 15:00:00,64.1,64.19,64.09,64.17,17700.0,53.2371,53.3119,53.2288,53.2953,17700.0
2008-12-31 15:05:00,64.18,64.28,64.14,64.21,36600.0,53.3036,53.3866,53.2704,53.3285,36600.0
2008-12-31 15:10:00,64.24,64.25,64.04,64.04,59000.0,53.3534,53.3617,53.1873,53.1873,59000.0
2008-12-31 15:15:00,64.06,64.21,64.03,64.2,15500.0,53.2039,53.3285,53.179,53.3202,15500.0
2008-12-31 15:20:00,64.2,64.38,64.13,64.36,23900.0,53.3202,53.4697,53.2621,53.4531,23900.0
2008-12-31 15:25:00,64.37,64.41,64.09,64.41,24200.0,53.4614,53.4946,53.2288,53.4946,24200.0
2008-12-31 15:30:00,64.43,64.5,64.26,64.48,31200.0,53.5112,53.5694,53.37,53.5527,31200.0
2008-12-31 15:35:00,64.49,64.58,64.37,64.45,41500.0,53.5611,53.6358,53.4614,53.5278,41500.0
2008-12-31 15:40:00,64.45,64.49,64.22,64.23,48100.0,53.5278,53.5611,53.3368,53.3451,48100.0
2008-12-31 15:45:00,64.22,64.23,63.87,64.1,42600.0,53.3368,53.3451,53.0461,53.2371,42600.0
2008-12-31 15:50:00,64.11,64.24,63.81,64.13,75600.0,53.2455,53.3534,52.9963,53.2621,75600.0
2008-12-31 15:55:00,64.14,64.43,64.04,64.13,97100.0,53.2704,53.5112,53.1873,53.2621,97100.0
2009-01-02 09:30:00,64.16,64.35,63.14,63.64,32300.0,53.287,53.4448,52.4398,52.8551,32300.0
2009-01-02 09:35:00,63.68,63.93,63.62,63.93,33200.0,52.8883,53.096,52.8385,53.096,33200.0
2009-01-02 09:40:00,63.89,64.24,63.82,63.98,40800.0,53.0627,53.3534,53.0046,53.1375,40800.0
2009-01-02 09:45:00,64.02,64.02,63.88,63.9,20900.0,53.1707,53.1707,53.0544,53.071,20900.0
2009-01-02 09:50:00,63.88,63.88,63.36,63.46,15600.0,53.0544,53.0544,52.6226,52.7056,15600.0
2009-01-02 09:55:00,63.45,63.62,63.1,63.17,347400.0,52.6973,52.8385,52.4066,52.4647,347400.0
2009-01-02 10:00:00,63.11,63.46,63.07,63.15,81700.0,52.4149,52.7056,52.3817,52.4481,81700.0
2009-01-02 10:05:00,63.15,63.25,62.9,62.98,15500.0,52.4481,52.5312,52.2405,52.3069,15500.0
2009-01-02 10:10:00,62.98,63.15,62.95,63.08,22400.0,52.3069,52.4481,52.282,52.39,22400.0
2009-01-02 10:15:00,63.07,63.37,63.06,63.37,12600.0,52.3817,52.6309,52.3734,52.6309,12600.0
2009-01-02 10:20:00,63.39,63.42,63.08,63.13,30600.0,52.6475,52.6724,52.39,52.4315,30600.0
2009-01-02 10:25:00,63.13,63.63,63.13,63.57,21800.0,52.4315,52.8468,52.4315,52.797,21800.0
2009-01-02 10:30:00,63.63,63.95,63.62,63.95,17100.0,52.8468,53.1126,52.8385,53.1126,17100.0
2009-01-02 10:35:00,63.96,64.13,63.93,64.0,26800.0,53.1209,53.2621,53.096,53.1541,26800.0
2009-01-02 10:40:00,64.0,64.07,63.77,63.78,12500.0,53.1541,53.2122,52.9631,52.9714,12500.0
2009-01-02 10:45:00,63.77,63.8,63.67,63.71,8700.0,52.9631,52.988,52.88,52.9132,8700.0
2009-01-02 10:50:00,63.71,64.0,63.71,64.0,22100.0,52.9132,53.1541,52.9132,53.1541,22100.0
2009-01-02 10:55:00,63.97,64.11,63.97,64.06,17700.0,53.1292,53.2455,53.1292,53.2039,17700.0
2009-01-02 11:00:00,64.1,64.15,63.99,64.07,17600.0,53.2371,53.2787,53.1458,53.2122,17600.0
2009-01-02 11:05:00,64.09,64.15,64.07,64.15,13900.0,53.2288,53.2787,53.2122,53.2787,13900.0
2009-01-02 11:10:00,64.14,64.15,64.06,64.1,16400.0,53.2704,53.2787,53.2039,53.2371,16400.0
2009-01-02 11:15:00,64.12,64.17,64.05,64.15,26600.0,53.2538,53.2953,53.1956,53.2787,26600.0
2009-01-02 11:20:00,64.14,64.17,64.08,64.12,33800.0,53.2704,53.2953,53.2205,53.2538,33800.0
2009-01-02 11:25:00,64.13,64.26,64.06,64.25,14000.0,53.2621,53.37,53.2039,53.3617,14000.0
2009-01-02 11:30:00,64.27,64.4,64.16,64.4,12700.0,53.3783,53.4863,53.287,53.4863,12700.0
2009-01-02 11:35:00,64.43,64.5,64.36,64.38,13900.0,53.5112,53.5694,53.4531,53.4697,13900.0
2009-01-02 11:40:00,64.39,64.4,64.27,64.33,7200.0,53.478,53.4863,53.3783,53.4282,7200.0
2009-01-02 11:45:00,64.37,64.4,64.29,64.33,5200.0,53.4614,53.4863,53.3949,53.4282,5200.0
2009-01-02 11:50:00,64.33,64.4,64.11,64.11,11700.0,53.4282,53.4863,53.2455,53.2455,11700.0
2009-01-02 11:55:00,64.15,64.3,64.11,64.21,8200.0,53.2787,53.4033,53.2455,53.3285,8200.0
2009-01-02 12:00:00,64.17,64.28,64.16,64.24,8300.0,53.2953,53.3866,53.287,53.3534,8300.0
2009-01-02 12:05:00,64.24,64.29,64.14,64.14,11600.0,53.3534,53.3949,53.2704,53.2704,11600.0
2009-01-02 12:10:00,64.17,64.31,64.14,64.21,9600.0,53.2953,53.4116,53.2704,53.3285,9600.0
2009-01-02 12:15:00,64.25,64.34,64.24,64.3,5400.0,53.3617,53.4365,53.3534,53.4033,5400.0
2009-01-02 12:20:00,64.26,64.31,64.18,64.22,5900.0,53.37,53.4116,53.3036,53.3368,5900.0
2009-01-02 12:25:00,64.2,64.24,64.17,64.22,8700.0,53.3202,53.3534,53.2953,53.3368,8700.0
2009-01-02 12:30:00,64.22,64.39,64.21,64.37,16400.0,53.3368,53.478,53.3285,53.4614,16400.0
2009-01-02 12:35:00,64.38,64.48,64.35,64.4,14100.0,53.4697,53.5527,53.4448,53.4863,14100.0
2009-01-02 12:40:00,64.4,64.46,64.26,64.31,13500.0,53.4863,53.5361,53.37,53.4116,13500.0
2009-01-02 12:45:00,64.35,64.35,64.2,64.27,20000.0,53.4448,53.4448,53.3202,53.3783,20000.0
2009-01-02 12:50:00,64.28,64.29,64.16,64.21,9600.0,53.3866,53.3949,53.287,53.3285,9600.0
2009-01-02 12:55:00,64.2,64.33,64.19,64.21,15700.0,53.3202,53.4282,53.3119,53.3285,15700.0
2009-01-02 13:00:00,64.22,64.31,64.16,64.3,6900.0,53.3368,53.4116,53.287,53.4033,6900.0
2009-01-02 13:05:00,64.31,64.38,64.27,64.33,9800.0,53.4116,53.4697,53.3783,53.4282,9800.0
2009-01-02 13:10:00,64.39,64.45,64.35,64.35,9800.0,53.478,53.5278,53.4448,53.4448,9800.0
2009-01-02 13:15:00,64.31,64.35,64.23,64.35,9000.0,53.4116,53.4448,53.3451,53.4448,9000.0
2009-01-02 13:20:00,64.34,64.35,64.23,64.33,19500.0,53.4365,53.4448,53.3451,53.4282,19500.0
2009-01-02 13:25:00,64.33,64.4,64.21,64.35,24400.0,53.4282,53.4863,53.3285,53.4448,24400.0
2009-01-02 13:30:00,64.35,64.39,64.21,64.32,10100.0,53.4448,53.478,53.3285,53.4199,10100.0
2009-01-02 13:35:00,64.35,64.47,64.34,64.34,13900.0,53.4448,53.5444,53.4365,53.4365,13900.0
2009-01-02 13:40:00,64.35,64.44,64.31,64.34,19400.0,53.4448,53.5195,53.4116,53.4365,19400.0
2009-01-02 13:45:00,64.32,64.44,64.3,64.4,23800.0,53.4199,53.5195,53.4033,53.4863,23800.0
2009-01-02 13:50:00,64.39,64.43,64.34,64.38,12200.0,53.478,53.5112,53.4365,53.4697,12200.0
2009-01-02 13:55:00,64.38,64.4,64.26,64.38,19700.0,53.4697,53.4863,53.37,53.4697,19700.0
2009-01-02 14:00:00,64.37,64.4,64.22,64.4,22100.0,53.4614,53.4863,53.3368,53.4863,22100.0
2009-01-02 14:05:00,64.39,64.4,64.19,64.26,15600.0,53.478,53.4863,53.3119,53.37,15600.0
2009-01-02 14:10:00,64.32,64.41,64.25,64.4,13400.0,53.4199,53.4946,53.3617,53.4863,13400.0
2009-01-02 14:15:00,64.37,64.5,64.35,64.46,35600.0,53.4614,53.5694,53.4448,53.5361,35600.0
2009-01-02 14:20:00,64.49,64.6,64.45,64.45,49900.0,53.5611,53.6524,53.5278,53.5278,49900.0
2009-01-02 14:25:00,64.46,64.49,64.32,64.42,15200.0,53.5361,53.5611,53.4199,53.5029,15200.0
2009-01-02 14:30:00,64.45,64.58,64.4,64.4,25200.0,53.5278,53.6358,53.4863,53.4863,25200.0
2009-01-02 14:35:00,64.45,64.55,64.41,64.44,14400.0,53.5278,53.6109,53.4946,53.5195,14400.0
2009-01-02 14:40:00,64.44,64.54,64.34,64.36,14500.0,53.5195,53.6026,53.4365,53.4531,14500.0
2009-01-02 14:45:00,64.36,64.39,64.24,64.37,17200.0,53.4531,53.478,53.3534,53.4614,17200.0
2009-01-02 14:50:00,64.37,64.53,64.33,64.48,19400.0,53.4614,53.5943,53.4282,53.5527,19400.0
2009-01-02 14:55:00,64.5,64.52,64.39,64.52,9300.0,53.5694,53.586,53.478,53.586,9300.0
2009-01-02 15:00:00,64.51,64.63,64.45,64.54,34700.0,53.5777,53.6773,53.5278,53.6026,34700.0
2009-01-02 15:05:00,64.5,64.54,64.42,64.47,21000.0,53.5694,53.6026,53.5029,53.5444,21000.0
2009-01-02 15:10:00,64.49,64.52,64.36,64.46,21200.0,53.5611,53.586,53.4531,53.5361,21200.0
2009-01-02 15:15:00,64.5,64.54,64.46,64.49,14500.0,53.5694,53.6026,53.5361,53.5611,14500.0
2009-01-02 15:20:00,64.47,64.48,64.28,64.35,21800.0,53.5444,53.5527,53.3866,53.4448,21800.0
2009-01-02 15:25:00,64.35,64.51,64.34,64.49,13400.0,53.4448,53.5777,53.4365,53.5611,13400.0
2009-01-02 15:30:00,64.5,64.53,64.38,64.4,72100.0,53.5694,53.5943,53.4697,53.4863,72100.0
2009-01-02 15:35:00,64.4,64.5,64.33,64.49,32500.0,53.4863,53.5694,53.4282,53.5611,32500.0
2009-01-02 15:40:00,64.5,64.67,64.41,64.42,117000.0,53.5694,53.7105,53.4946,53.5029,117000.0
2009-01-02 15:45:00,64.43,64.55,64.4,64.49,59300.0,53.5112,53.6109,53.4863,53.5611,59300.0
2009-01-02 15:50:00,64.48,64.55,64.44,64.55,116700.0,53.5527,53.6109,53.5195,53.6109,116700.0
2009-01-02 15:55:00,64.54,64.55,64.35,64.38,133500.0,53.6026,53.6109,53.4448,53.4697,133500.0
2009-01-05 09:30:00,63.95,64.23,63.77,63.82,27000.0,53.1126,53.3451,52.9631,53.0046,27000.0
2009-01-05 09:35:00,63.81,64.07,63.77,63.87,20800.0,52.9963,53.2122,52.9631,53.0461,20800.0
2009-01-05 09:40:00,63.81,64.01,63.79,63.83,37600.0,52.9963,53.1624,52.9797,53.0129,37600.0
2009-01-05 09:45:00,63.82,63.83,63.58,63.66,27100.0,53.0046,53.0129,52.8053,52.8717,27100.0
2009-01-05 09:50:00,63.66,63.77,63.57,63.66,30700.0,52.8717,52.9631,52.797,52.8717,30700.0
2009-01-05 09:55:00,63.65,63.78,63.61,63.77,7800.0,52.8634,52.9714,52.8302,52.9631,7800.0
2009-01-05 10:00:00,63.81,63.96,63.78,63.94,29500.0,52.9963,53.1209,52.9714,53.1043,29500.0
2009-01-05 10:05:00,63.94,63.99,63.73,63.93,27100.0,53.1043,53.1458,52.9298,53.096,27100.0
2009-01-05 10:10:00,63.94,63.99,63.82,63.92,76200.0,53.1043,53.1458,53.0046,53.0876,76200.0
2009-01-05 10:15:00,63.92,63.95,63.76,63.76,20000.0,53.0876,53.1126,52.9548,52.9548,20000.0
2009-01-05 10:20:00,63.81,63.92,63.73,63.92,24200.0,52.9963,53.0876,52.9298,53.0876,24200.0
2009-01-05 10:25:00,63.91,64.0,63.83,63.99,116800.0,53.0793,53.1541,53.0129,53.1458,116800.0
2009-01-05 10:30:00,63.98,64.1,63.92,64.01,223600.0,53.1375,53.2371,53.0876,53.1624,223600.0
2009-01-05 10:35:00,64.02,64.1,63.9,64.1,98000.0,53.1707,53.2371,53.071,53.2371,98000.0
2009-01-05 10:40:00,64.08,64.13,63.95,64.05,97600.0,53.2205,53.2621,53.1126,53.1956,97600.0
2009-01-05 10:45:00,64.05,64.08,63.93,63.95,43000.0,53.1956,53.2205,53.096,53.1126,43000.0
2009-01-05 10:50:00,63.94,63.99,63.82,63.86,32600.0,53.1043,53.1458,53.0046,53.0378,32600.0
2009-01-05 10:55:00,63.85,64.03,63.79,64.0,94600.0,53.0295,53.179,52.9797,53.1541,94600.0
2009-01-05 11:00:00,64.01,64.07,63.87,63.91,25400.0,53.1624,53.2122,53.0461,53.0793,25400.0
2009-01-05 11:05:00,63.94,64.08,63.92,64.07,24100.0,53.1043,53.2205,53.0876,53.2122,24100.0
2009-01-05 11:10:00,64.08,64.1,63.93,63.95,19900.0,53.2205,53.2371,53.096,53.1126,19900.0
2009-01-05 11:15:00,63.96,64.09,63.92,64.03,15800.0,53.1209,53.2288,53.0876,53.179,15800.0
2009-01-05 11:20:00,64.01,64.1,63.86,63.86,15600.0,53.1624,53.2371,53.0378,53.0378,15600.0
2009-01-05 11:25:00,63.85,63.92,63.71,63.77,23000.0,53.0295,53.0876,52.9132,52.9631,23000.0
2009-01-05 11:30:00,63.81,63.87,63.72,63.85,20500.0,52.9963,53.0461,52.9215,53.0295,20500.0
2009-01-05 11:35:00,63.86,64.03,63.77,64.0,182900.0,53.0378,53.179,52.9631,53.1541,182900.0
2009-01-05 11:40:00,63.98,64.03,63.93,63.98,93000.0,53.1375,53.179,53.096,53.1375,93000.0
2009-01-05 11:45:00,63.96,64.01,63.91,63.98,35800.0,53.1209,53.1624,53.0793,53.1375,35800.0
2009-01-05 11:50:00,63.97,64.0,63.84,63.93,24100.0,53.1292,53.1541,53.0212,53.096,24100.0
2009-01-05 11:55:00,63.93,63.93,63.65,63.8,13400.0,53.096,53.096,52.8634,52.988,13400.0
2009-01-05 12:00:00,63.76,63.98,63.75,63.98,7900.0,52.9548,53.1375,52.9465,53.1375,7900.0
2009-01-05 12:05:00,63.96,63.99,63.89,63.99,22600.0,53.1209,53.1458,53.0627,53.1458,22600.0
2009-01-05 12:10:00,63.98,64.05,63.93,63.99,51100.0,53.1375,53.1956,53.096,53.1458,51100.0
2009-01-05 12:15:00,63.99,64.16,63.96,64.06,60700.0,53.1458,53.287,53.1209,53.2039,60700.0
2009-01-05 12:20:00,64.06,64.19,64.04,64.09,15800.0,53.2039,53.3119,53.1873,53.2288,15800.0
2009-01-05 12:25:00,64.1,64.15,64.01,64.08,14400.0,53.2371,53.2787,53.1624,53.2205,14400.0
2009-01-05 12:30:00,64.04,64.1,64.0,64.04,25600.0,53.1873,53.2371,53.1541,53.1873,25600.0
2009-01-05 12:35:00,64.03,64.15,63.92,64.07,16300.0,53.179,53.2787,53.0876,53.2122,16300.0
2009-01-05 12:40:00,64.07,64.14,63.94,63.99,19800.0,53.2122,53.2704,53.1043,53.1458,19800.0
2009-01-05 12:45:00,63.99,64.32,63.99,64.18,128600.0,53.1458,53.4199,53.1458,53.3036,128600.0
2009-01-05 12:50:00,64.17,64.21,64.05,64.12,112400.0,53.2953,53.3285,53.1956,53.2538,112400.0
2009-01-05 12:55:00,64.13,64.16,63.94,64.14,16800.0,53.2621,53.287,53.1043,53.2704,16800.0
2009-01-05 13:00:00,64.15,64.22,64.1,64.1,19100.0,53.2787,53.3368,53.2371,53.2371,19100.0
2009-01-05 13:05:00,64.1,64.21,64.05,64.14,10900.0,53.2371,53.3285,53.1956,53.2704,10900.0
2009-01-05 13:10:00,64.12,64.22,64.05,64.21,9100.0,53.2538,53.3368,53.1956,53.3285,9100.0
2009-01-05 13:15:00,64.19,64.22,64.06,64.12,14700.0,53.3119,53.3368,53.2039,53.2538,14700.0
2009-01-05 13:20:00,64.12,64.25,64.11,64.2,57100.0,53.2538,53.3617,53.2455,53.3202,57100.0
2009-01-05 13:25:00,64.2,64.22,64.04,64.14,19800.0,53.3202,53.3368,53.1873,53.2704,19800.0
2009-01-05 13:30:00,64.14,64.21,64.12,64.17,15900.0,53.2704,53.3285,53.2538,53.2953,15900.0
2009-01-05 13:35:00,64.18,64.18,63.84,63.96,15300.0,53.3036,53.3036,53.0212,53.1209,15300.0
2009-01-05 13:40:00,63.9,64.13,63.84,64.13,15600.0,53.071,53.2621,53.0212,53.2621,15600.0
2009-01-05 13:45:00,64.17,64.2,64.0,64.09,16000.0,53.2953,53.3202,53.1541,53.2288,16000.0
2009-01-05 13:50:00,64.09,64.25,64.04,64.14,44000.0,53.2288,53.3617,53.1873,53.2704,44000.0
2009-01-05 13:55:00,64.13,64.17,64.05,64.13,36200.0,53.2621,53.2953,53.1956,53.2621,36200.0
2009-01-05 14:00:00,64.16,64.22,64.15,64.22,51700.0,53.287,53.3368,53.2787,53.3368,51700.0
2009-01-05 14:05:00,64.22,64.34,64.18,64.2,46500.0,53.3368,53.4365,53.3036,53.3202,46500.0
2009-01-05 14:10:00,64.2,64.26,64.06,64.13,19000.0,53.3202,53.37,53.2039,53.2621,19000.0
2009-01-05 14:15:00,64.14,64.2,63.94,63.98,14100.0,53.2704,53.3202,53.1043,53.1375,14100.0
2009-01-05 14:20:00,63.98,64.05,63.78,63.92,23700.0,53.1375,53.1956,52.9714,53.0876,23700.0
2009-01-05 14:25:00,63.92,64.08,63.84,63.92,42200.0,53.0876,53.2205,53.0212,53.0876,42200.0
2009-01-05 14:30:00,63.95,64.07,63.85,64.07,39900.0,53.1126,53.2122,53.0295,53.2122,39900.0
2009-01-05 14:35:00,64.04,64.1,63.98,64.0,20000.0,53.1873,53.2371,53.1375,53.1541,20000.0
2009-01-05 14:40:00,63.99,64.12,63.93,63.95,36500.0,53.1458,53.2538,53.096,53.1126,36500.0
2009-01-05 14:45:00,64.0,64.0,63.71,63.83,56500.0,53.1541,53.1541,52.9132,53.0129,56500.0
2009-01-05 14:50:00,63.85,63.87,63.68,63.68,20700.0,53.0295,53.0461,52.8883,52.8883,20700.0
2009-01-05 14:55:00,63.71,63.86,63.68,63.86,14600.0,52.9132,53.0378,52.8883,53.0378,14600.0
2009-01-05 15:00:00,63.82,64.06,63.82,63.92,24300.0,53.0046,53.2039,53.0046,53.0876,24300.0
2009-01-05 15:05:00,63.91,64.05,63.86,63.87,29500.0,53.0793,53.1956,53.0378,53.0461,29500.0
2009-01-05 15:10:00,63.89,64.01,63.66,63.7,24600.0,53.0627,53.1624,52.8717,52.9049,24600.0
2009-01-05 15:15:00,63.68,63.96,63.66,63.89,43600.0,52.8883,53.1209,52.8717,53.0627,43600.0
2009-01-05 15:20:00,63.88,63.97,63.66,63.8,43700.0,53.0544,53.1292,52.8717,52.988,43700.0
2009-01-05 15:25:00,63.8,63.84,63.62,63.66,45300.0,52.988,53.0212,52.8385,52.8717,45300.0
2009-01-05 15:30:00,63.69,63.86,63.6,63.85,47800.0,52.8966,53.0378,52.8219,53.0295,47800.0
2009-01-05 15:35:00,63.83,63.96,63.72,63.9,67900.0,53.0129,53.1209,52.9215,53.071,67900.0
2009-01-05 15:40:00,63.89,64.06,63.82,63.92,87100.0,53.0627,53.2039,53.0046,53.0876,87100.0
2009-01-05 15:45:00,64.02,64.05,63.83,63.87,78400.0,53.1707,53.1956,53.0129,53.0461,78400.0
2009-01-05 15:50:00,63.88,64.03,63.87,63.94,80700.0,53.0544,53.179,53.0461,53.1043,80700.0
2009-01-05 15:55:00,63.93,63.95,63.85,63.9,131100.0,53.096,53.1126,53.0295,53.071,131100.0
2009-01-06 09:30:00,64.5,64.51,63.45,64.41,47400.0,53.5694,53.5777,52.6973,53.4946,47400.0
2009-01-06 09:35:00,64.41,64.49,64.21,64.43,36800.0,53.4946,53.5611,53.3285,53.5112,36800.0
2009-01-06 09:40:00,64.43,64.58,64.36,64.46,72400.0,53.5112,53.6358,53.4531,53.5361,72400.0
2009-01-06 09:45:00,64.49,64.71,64.36,64.68,82100.0,53.5611,53.7438,53.4531,53.7189,82100.0
2009-01-06 09:50:00,64.67,64.71,64.58,64.6,32200.0,53.7105,53.7438,53.6358,53.6524,32200.0
2009-01-06 09:55:00,64.6,64.75,64.48,64.62,35000.0,53.6524,53.777,53.5527,53.669,35000.0
2009-01-06 10:00:00,64.6,64.72,64.09,64.13,49400.0,53.6524,53.7521,53.2288,53.2621,49400.0
2009-01-06 10:05:00,64.11,64.33,64.11,64.3,13500.0,53.2455,53.4282,53.2455,53.4033,13500.0
2009-01-06 10:10:00,64.26,64.28,63.9,64.07,366100.0,53.37,53.3866,53.071,53.2122,366100.0
2009-01-06 10:15:00,64.05,64.07,63.78,64.01,74700.0,53.1956,53.2122,52.9714,53.1624,74700.0
2009-01-06 10:20:00,63.96,64.18,63.91,64.12,11300.0,53.1209,53.3036,53.0793,53.2538,11300.0
2009-01-06 10:25:00,64.13,64.14,63.73,63.84,20400.0,53.2621,53.2704,52.9298,53.0212,20400.0
2009-01-06 10:30:00,63.84,64.07,63.84,63.95,16400.0,53.0212,53.2122,53.0212,53.1126,16400.0
2009-01-06 10:35:00,63.98,64.03,63.93,63.98,8500.0,53.1375,53.179,53.096,53.1375,8500.0
2009-01-06 10:40:00,63.99,64.25,63.97,64.25,11000.0,53.1458,53.3617,53.1292,53.3617,11000.0
2009-01-06 10:45:00,64.23,64.23,64.02,64.02,9400.0,53.3451,53.3451,53.1707,53.1707,9400.0
2009-01-06 10:50:00,64.0,64.16,63.94,63.99,21100.0,53.1541,53.287,53.1043,53.1458,21100.0
2009-01-06 10:55:00,63.92,63.97,63.78,63.83,14500.0,53.0876,53.1292,52.9714,53.0129,14500.0
2009-01-06 11:00:00,63.83,63.93,63.67,63.68,9300.0,53.0129,53.096,52.88,52.8883,9300.0
2009-01-06 11:05:00,63.66,63.73,63.54,63.63,10900.0,52.8717,52.9298,52.772,52.8468,10900.0
2009-01-06 11:10:00,63.63,63.74,63.6,63.71,7000.0,52.8468,52.9382,52.8219,52.9132,7000.0
2009-01-06 11:15:00,63.75,63.99,63.71,63.99,16500.0,52.9465,53.1458,52.9132,53.1458,16500.0
2009-01-06 11:20:00,63.99,64.05,63.87,63.97,16600.0,53.1458,53.1956,53.0461,53.1292,16600.0
2009-01-06 11:25:00,63.95,64.05,63.91,63.95,12000.0,53.1126,53.1956,53.0793,53.1126,12000.0
2009-01-06 11:30:00,63.93,64.09,63.93,64.04,8000.0,53.096,53.2288,53.096,53.1873,8000.0
2009-01-06 11:35:00,64.02,64.04,63.99,64.01,13000.0,53.1707,53.1873,53.1458,53.1624,13000.0
2009-01-06 11:40:00,64.03,64.06,63.88,63.95,72300.0,53.179,53.2039,53.0544,53.1126,72300.0
2009-01-06 11:45:00,63.99,64.0,63.88,63.98,17300.0,53.1458,53.1541,53.0544,53.1375,17300.0
2009-01-06 11:50:00,63.98,64.0,63.86,63.89,15900.0,53.1375,53.1541,53.0378,53.0627,15900.0
2009-01-06 11:55:00,63.88,64.0,63.82,63.96,26400.0,53.0544,53.1541,53.0046,53.1209,26400.0
2009-01-06 12:00:00,63.96,63.96,63.81,63.84,15100.0,53.1209,53.1209,52.9963,53.0212,15100.0
2009-01-06 12:05:00,63.84,63.95,63.78,63.92,32900.0,53.0212,53.1126,52.9714,53.0876,32900.0
2009-01-06 12:10:00,63.91,63.99,63.82,63.98,22200.0,53.0793,53.1458,53.0046,53.1375,22200.0
2009-01-06 12:15:00,63.97,63.98,63.81,63.86,19800.0,53.1292,53.1375,52.9963,53.0378,19800.0
2009-01-06 12:20:00,63.86,63.99,63.82,63.85,29800.0,53.0378,53.1458,53.0046,53.0295,29800.0
2009-01-06 12:25:00,63.83,63.95,63.83,63.95,24500.0,53.0129,53.1126,53.0129,53.1126,24500.0
2009-01-06 12:30:00,63.94,64.0,63.92,64.0,22700.0,53.1043,53.1541,53.0876,53.1541,22700.0
2009-01-06 12:35:00,64.0,64.01,63.93,63.99,46200.0,53.1541,53.1624,53.096,53.1458,46200.0
2009-01-06 12:40:00,63.98,64.03,63.9,63.93,23100.0,53.1375,53.179,53.071,53.096,23100.0
2009-01-06 12:45:00,63.96,64.0,63.87,63.96,99900.0,53.1209,53.1541,53.0461,53.1209,99900.0
2009-01-06 12:50:00,63.95,63.97,63.89,63.9,15600.0,53.1126,53.1292,53.0627,53.071,15600.0
2009-01-06 12:55:00,63.9,63.92,63.78,63.89,14100.0,53.071,53.0876,52.9714,53.0627,14100.0
2009-01-06 13:00:00,63.87,63.92,63.74,63.75,29600.0,53.0461,53.0876,52.9382,52.9465,29600.0
2009-01-06 13:05:00,63.79,63.79,63.64,63.76,24100.0,52.9797,52.9797,52.8551,52.9548,24100.0
2009-01-06 13:10:00,63.73,63.83,63.71,63.74,12300.0,52.9298,53.0129,52.9132,52.9382,12300.0
2009-01-06 13:15:00,63.74,63.75,63.61,63.62,32600.0,52.9382,52.9465,52.8302,52.8385,32600.0
2009-01-06 13:20:00,63.61,63.83,63.59,63.78,21200.0,52.8302,53.0129,52.8136,52.9714,21200.0
2009-01-06 13:25:00,63.8,63.84,63.64,63.81,11600.0,52.988,53.0212,52.8551,52.9963,11600.0
2009-01-06 13:30:00,63.83,63.84,63.67,63.8,22900.0,53.0129,53.0212,52.88,52.988,22900.0
2009-01-06 13:35:00,63.8,63.91,63.73,63.9,37900.0,52.988,53.0793,52.9298,53.071,37900.0
2009-01-06 13:40:00,63.87,63.95,63.79,63.92,67900.0,53.0461,53.1126,52.9797,53.0876,67900.0
2009-01-06 13:45:00,63.92,64.0,63.88,63.99,164600.0,53.0876,53.1541,53.0544,53.1458,164600.0
2009-01-06 13:50:00,63.99,64.02,63.94,63.97,106500.0,53.1458,53.1707,53.1043,53.1292,106500.0
2009-01-06 13:55:00,63.95,64.03,63.94,63.98,50600.0,53.1126,53.179,53.1043,53.1375,50600.0
2009-01-06 14:00:00,63.96,64.09,63.81,63.91,76500.0,53.1209,53.2288,52.9963,53.0793,76500.0
2009-01-06 14:05:00,63.91,64.2,63.87,64.18,51600.0,53.0793,53.3202,53.0461,53.3036,51600.0
2009-01-06 14:10:00,64.2,64.39,64.2,64.28,36900.0,53.3202,53.478,53.3202,53.3866,36900.0
2009-01-06 14:15:00,64.32,64.51,64.22,64.37,28800.0,53.4199,53.5777,53.3368,53.4614,28800.0
2009-01-06 14:20:00,64.38,64.45,64.32,64.41,26000.0,53.4697,53.5278,53.4199,53.4946,26000.0
2009-01-06 14:25:00,64.39,64.5,64.36,64.46,30100.0,53.478,53.5694,53.4531,53.5361,30100.0
2009-01-06 14:30:00,64.46,64.51,64.33,64.36,66200.0,53.5361,53.5777,53.4282,53.4531,66200.0
2009-01-06 14:35:00,64.36,64.54,64.36,64.48,53300.0,53.4531,53.6026,53.4531,53.5527,53300.0
2009-01-06 14:40:00,64.48,64.5,64.45,64.49,110800.0,53.5527,53.5694,53.5278,53.5611,110800.0
2009-01-06 14:45:00,64.5,64.64,64.39,64.63,77900.0,53.5694,53.6856,53.478,53.6773,77900.0
2009-01-06 14:50:00,64.6,64.65,64.5,64.56,107100.0,53.6524,53.6939,53.5694,53.6192,107100.0
2009-01-06 14:55:00,64.57,64.67,64.54,64.63,148200.0,53.6275,53.7105,53.6026,53.6773,148200.0
2009-01-06 15:00:00,64.64,64.7,64.53,64.63,185700.0,53.6856,53.7355,53.5943,53.6773,185700.0
2009-01-06 15:05:00,64.64,64.65,64.46,64.5,225200.0,53.6856,53.6939,53.5361,53.5694,225200.0
2009-01-06 15:10:00,64.5,64.5,64.25,64.45,48500.0,53.5694,53.5694,53.3617,53.5278,48500.0
2009-01-06 15:15:00,64.45,64.51,64.27,64.34,33700.0,53.5278,53.5777,53.3783,53.4365,33700.0
2009-01-06 15:20:00,64.35,64.4,64.2,64.2,43500.0,53.4448,53.4863,53.3202,53.3202,43500.0
2009-01-06 15:25:00,64.2,64.38,64.13,64.21,61900.0,53.3202,53.4697,53.2621,53.3285,61900.0
2009-01-06 15:30:00,64.21,64.4,64.07,64.11,74400.0,53.3285,53.4863,53.2122,53.2455,74400.0
2009-01-06 15:35:00,64.11,64.2,63.91,64.02,69900.0,53.2455,53.3202,53.0793,53.1707,69900.0
2009-01-06 15:40:00,64.04,64.25,64.01,64.21,81000.0,53.1873,53.3617,53.1624,53.3285,81000.0
2009-01-06 15:45:00,64.19,64.31,64.06,64.2,84000.0,53.3119,53.4116,53.2039,53.3202,84000.0
2009-01-06 15:50:00,64.26,64.32,64.13,64.21,74100.0,53.37,53.4199,53.2621,53.3285,74100.0
2009-01-06 15:55:00,64.23,64.29,64.06,64.12,94200.0,53.3451,53.3949,53.2039,53.2538,94200.0
2009-01-07 09:30:00,63.51,63.96,63.3,63.77,45100.0,52.7471,53.1209,52.5727,52.9631,45100.0
2009-01-07 09:35:00,63.77,64.0,63.49,63.58,62400.0,52.9631,53.1541,52.7305,52.8053,62400.0
2009-01-07 09:40:00,63.63,64.0,63.58,63.78,141900.0,52.8468,53.1541,52.8053,52.9714,141900.0
2009-01-07 09:45:00,63.75,64.16,63.73,64.13,208900.0,52.9465,53.287,52.9298,53.2621,208900.0
2009-01-07 09:50:00,64.13,64.25,64.05,64.16,35800.0,53.2621,53.3617,53.1956,53.287,35800.0
2009-01-07 09:55:00,64.16,64.21,64.12,64.17,36500.0,53.287,53.3285,53.2538,53.2953,36500.0
2009-01-07 10:00:00,64.18,64.2,63.94,64.01,57900.0,53.3036,53.3202,53.1043,53.1624,57900.0
2009-01-07 10:05:00,64.0,64.0,63.88,63.94,40400.0,53.1541,53.1541,53.0544,53.1043,40400.0
2009-01-07 10:10:00,63.95,64.0,63.74,63.8,53000.0,53.1126,53.1541,52.9382,52.988,53000.0
2009-01-07 10:15:00,63.8,63.81,63.51,63.65,52500.0,52.988,52.9963,52.7471,52.8634,52500.0
2009-01-07 10:20:00,63.64,63.74,63.61,63.7,24900.0,52.8551,52.9382,52.8302,52.9049,24900.0
2009-01-07 10:25:00,63.7,63.89,63.68,63.88,9600.0,52.9049,53.0627,52.8883,53.0544,9600.0
2009-01-07 10:30:00,63.87,63.92,63.78,63.89,28800.0,53.0461,53.0876,52.9714,53.0627,28800.0
2009-01-07 10:35:00,63.89,63.92,63.75,63.8,29400.0,53.0627,53.0876,52.9465,52.988,29400.0
2009-01-07 10:40:00,63.87,64.0,63.87,63.99,12100.0,53.0461,53.1541,53.0461,53.1458,12100.0
2009-01-07 10:45:00,63.98,64.02,63.9,63.96,15800.0,53.1375,53.1707,53.071,53.1209,15800.0
2009-01-07 10:50:00,63.95,63.95,63.82,63.89,12100.0,53.1126,53.1126,53.0046,53.0627,12100.0
2009-01-07 10:55:00,63.89,63.96,63.87,63.93,5700.0,53.0627,53.1209,53.0461,53.096,5700.0
2009-01-07 11:00:00,63.89,64.0,63.78,63.92,96700.0,53.0627,53.1541,52.9714,53.0876,96700.0
2009-01-07 11:05:00,63.9,63.97,63.88,63.93,8400.0,53.071,53.1292,53.0544,53.096,8400.0
2009-01-07 11:10:00,63.91,63.95,63.84,63.86,15500.0,53.0793,53.1126,53.0212,53.0378,15500.0
2009-01-07 11:15:00,63.86,63.95,63.79,63.79,16600.0,53.0378,53.1126,52.9797,52.9797,16600.0
2009-01-07 11:20:00,63.8,63.92,63.73,63.9,15400.0,52.988,53.0876,52.9298,53.071,15400.0
2009-01-07 11:25:00,63.9,63.93,63.85,63.91,7300.0,53.071,53.096,53.0295,53.0793,7300.0
2009-01-07 11:30:00,63.93,63.99,63.9,63.92,6500.0,53.096,53.1458,53.071,53.0876,6500.0
2009-01-07 11:35:00,63.93,63.96,63.82,63.96,6500.0,53.096,53.1209,53.0046,53.1209,6500.0
2009-01-07 11:40:00,63.94,64.0,63.91,63.93,15700.0,53.1043,53.1541,53.0793,53.096,15700.0
2009-01-07 11:45:00,63.94,63.99,63.89,63.93,6600.0,53.1043,53.1458,53.0627,53.096,6600.0
2009-01-07 11:50:00,63.94,64.0,63.85,64.0,13300.0,53.1043,53.1541,53.0295,53.1541,13300.0
2009-01-07 11:55:00,64.0,64.0,63.94,63.99,7000.0,53.1541,53.1541,53.1043,53.1458,7000.0
2009-01-07 12:00:00,63.99,63.99,63.81,63.82,16400.0,53.1458,53.1458,52.9963,53.0046,16400.0
2009-01-07 12:05:00,63.82,63.93,63.8,63.93,11700.0,53.0046,53.096,52.988,53.096,11700.0
2009-01-07 12:10:00,63.9,63.91,63.83,63.89,21500.0,53.071,53.0793,53.0129,53.0627,21500.0
2009-01-07 12:15:00,63.89,63.94,63.8,63.87,35200.0,53.0627,53.1043,52.988,53.0461,35200.0
2009-01-07 12:20:00,63.87,63.88,63.66,63.71,21400.0,53.0461,53.0544,52.8717,52.9132,21400.0
2009-01-07 12:25:00,63.72,63.77,63.66,63.71,26800.0,52.9215,52.9631,52.8717,52.9132,26800.0
2009-01-07 12:30:00,63.7,63.77,63.68,63.72,22100.0,52.9049,52.9631,52.8883,52.9215,22100.0
2009-01-07 12:35:00,63.71,63.88,63.7,63.78,26400.0,52.9132,53.0544,52.9049,52.9714,26400.0
2009-01-07 12:40:00,63.75,63.8,63.66,63.78,22400.0,52.9465,52.988,52.8717,52.9714,22400.0
2009-01-07 12:45:00,63.74,63.88,63.74,63.76,24300.0,52.9382,53.0544,52.9382,52.9548,24300.0
2009-01-07 12:50:00,63.79,63.79,63.57,63.57,12800.0,52.9797,52.9797,52.797,52.797,12800.0
2009-01-07 12:55:00,63.56,63.61,63.5,63.58,18700.0,52.7887,52.8302,52.7388,52.8053,18700.0
2009-01-07 13:00:00,63.59,63.72,63.57,63.7,12400.0,52.8136,52.9215,52.797,52.9049,12400.0
2009-01-07 13:05:00,63.71,63.73,63.61,63.71,9400.0,52.9132,52.9298,52.8302,52.9132,9400.0
2009-01-07 13:10:00,63.72,63.8,63.62,63.78,16100.0,52.9215,52.988,52.8385,52.9714,16100.0
2009-01-07 13:15:00,63.76,63.88,63.73,63.8,21000.0,52.9548,53.0544,52.9298,52.988,21000.0
2009-01-07 13:20:00,63.78,63.78,63.65,63.68,11500.0,52.9714,52.9714,52.8634,52.8883,11500.0
2009-01-07 13:25:00,63.65,63.72,63.64,63.66,9900.0,52.8634,52.9215,52.8551,52.8717,9900.0
2009-01-07 13:30:00,63.67,63.8,63.6,63.72,13400.0,52.88,52.988,52.8219,52.9215,13400.0
2009-01-07 13:35:00,63.72,63.72,63.65,63.68,11200.0,52.9215,52.9215,52.8634,52.8883,11200.0
2009-01-07 13:40:00,63.68,63.72,63.25,63.27,25400.0,52.8883,52.9215,52.5312,52.5478,25400.0
2009-01-07 13:45:00,63.27,63.32,63.14,63.27,23700.0,52.5478,52.5893,52.4398,52.5478,23700.0
2009-01-07 13:50:00,63.3,63.31,63.14,63.27,17400.0,52.5727,52.581,52.4398,52.5478,17400.0
2009-01-07 13:55:00,63.29,63.3,63.1,63.14,17600.0,52.5644,52.5727,52.4066,52.4398,17600.0
2009-01-07 14:00:00,63.1,63.25,63.1,63.15,19000.0,52.4066,52.5312,52.4066,52.4481,19000.0
2009-01-07 14:05:00,63.15,63.25,63.14,63.21,13600.0,52.4481,52.5312,52.4398,52.498,13600.0
2009-01-07 14:10:00,63.21,63.22,63.03,63.16,28600.0,52.498,52.5063,52.3485,52.4564,28600.0
2009-01-07 14:15:00,63.13,63.14,63.01,63.05,20500.0,52.4315,52.4398,52.3319,52.3651,20500.0
2009-01-07 14:20:00,63.02,63.04,62.93,63.0,24100.0,52.3402,52.3568,52.2654,52.3236,24100.0
2009-01-07 14:25:00,62.99,63.0,62.77,62.89,21900.0,52.3153,52.3236,52.1325,52.2322,21900.0
2009-01-07 14:30:00,62.88,62.97,62.79,62.8,24400.0,52.2239,52.2986,52.1491,52.1575,24400.0
2009-01-07 14:35:00,62.82,62.87,62.62,62.68,33200.0,52.1741,52.2156,52.008,52.0578,33200.0
2009-01-07 14:40:00,62.66,62.76,62.56,62.76,39200.0,52.0412,52.1242,51.9581,52.1242,39200.0
2009-01-07 14:45:00,62.71,62.75,62.48,62.51,39200.0,52.0827,52.1159,51.8917,51.9166,39200.0
2009-01-07 14:50:00,62.51,62.62,62.44,62.53,31600.0,51.9166,52.008,51.8585,51.9332,31600.0
2009-01-07 14:55:00,62.53,62.53,62.38,62.43,32600.0,51.9332,51.9332,51.8086,51.8502,32600.0
2009-01-07 15:00:00,62.43,62.54,62.39,62.53,42600.0,51.8502,51.9415,51.8169,51.9332,42600.0
2009-01-07 15:05:00,62.55,62.55,62.32,62.41,20400.0,51.9498,51.9498,51.7588,51.8335,20400.0
2009-01-07 15:10:00,62.41,62.51,62.41,62.49,24000.0,51.8335,51.9166,51.8335,51.9,24000.0
2009-01-07 15:15:00,62.51,62.57,62.38,62.57,19600.0,51.9166,51.9664,51.8086,51.9664,19600.0
2009-01-07 15:20:00,62.59,62.71,62.52,62.65,22700.0,51.983,52.0827,51.9249,52.0329,22700.0
2009-01-07 15:25:00,62.64,62.72,62.58,62.62,16800.0,52.0246,52.091,51.9747,52.008,16800.0
2009-01-07 15:30:00,62.66,62.86,62.64,62.82,45200.0,52.0412,52.2073,52.0246,52.1741,45200.0
2009-01-07 15:35:00,62.82,62.84,62.61,62.67,40300.0,52.1741,52.1907,51.9997,52.0495,40300.0
2009-01-07 15:40:00,62.67,62.77,62.65,62.73,39800.0,52.0495,52.1325,52.0329,52.0993,39800.0
2009-01-07 15:45:00,62.74,62.8,62.66,62.7,40300.0,52.1076,52.1575,52.0412,52.0744,40300.0
2009-01-07 15:50:00,62.7,62.75,62.55,62.6,64600.0,52.0744,52.1159,51.9498,51.9913,64600.0
2009-01-07 15:55:00,62.59,62.77,62.54,62.65,94000.0,51.983,52.1325,51.9415,52.0329,94000.0
2009-01-08 09:30:00,62.52,63.13,62.04,62.04,23800.0,51.9249,52.4315,51.5262,51.5262,23800.0
2009-01-08 09:35:00,62.06,62.25,61.92,62.03,37300.0,51.5429,51.7007,51.4266,51.5179,37300.0
2009-01-08 09:40:00,62.1,62.6,61.99,62.37,49000.0,51.5761,51.9913,51.4847,51.8003,49000.0
2009-01-08 09:45:00,62.37,62.5,62.25,62.29,48000.0,51.8003,51.9083,51.7007,51.7339,48000.0
2009-01-08 09:50:00,62.3,62.37,62.03,62.34,65200.0,51.7422,51.8003,51.5179,51.7754,65200.0
2009-01-08 09:55:00,62.32,62.36,61.84,61.87,185600.0,51.7588,51.792,51.3601,51.3851,185600.0
2009-01-08 10:00:00,61.87,61.89,61.64,61.71,16400.0,51.3851,51.4017,51.194,51.2522,16400.0
2009-01-08 10:05:00,61.74,61.76,61.59,61.71,33000.0,51.2771,51.2937,51.1525,51.2522,33000.0
2009-01-08 10:10:00,61.71,61.73,61.48,61.62,54900.0,51.2522,51.2688,51.0611,51.1774,54900.0
2009-01-08 10:15:00,61.65,61.79,61.58,61.73,25500.0,51.2023,51.3186,51.1442,51.2688,25500.0
2009-01-08 10:20:00,61.73,61.98,61.71,61.97,11600.0,51.2688,51.4764,51.2522,51.4681,11600.0
2009-01-08 10:25:00,61.94,62.05,61.9,62.05,15100.0,51.4432,51.5346,51.41,51.5346,15100.0
2009-01-08 10:30:00,62.06,62.2,62.03,62.17,24900.0,51.5429,51.6591,51.5179,51.6342,24900.0
2009-01-08 10:35:00,62.15,62.45,62.15,62.45,16900.0,51.6176,51.8668,51.6176,51.8668,16900.0
2009-01-08 10:40:00,62.42,62.57,62.38,62.47,24200.0,51.8418,51.9664,51.8086,51.8834,24200.0
2009-01-08 10:45:00,62.48,62.49,62.35,62.4,11700.0,51.8917,51.9,51.7837,51.8252,11700.0
2009-01-08 10:50:00,62.37,62.56,62.36,62.43,13500.0,51.8003,51.9581,51.792,51.8502,13500.0
2009-01-08 10:55:00,62.41,62.44,62.26,62.35,8500.0,51.8335,51.8585,51.709,51.7837,8500.0
2009-01-08 11:00:00,62.35,62.5,62.35,62.5,10500.0,51.7837,51.9083,51.7837,51.9083,10500.0
2009-01-08 11:05:00,62.45,62.55,62.17,62.21,11200.0,51.8668,51.9498,51.6342,51.6674,11200.0
2009-01-08 11:10:00,62.19,62.22,62.12,62.19,14500.0,51.6508,51.6757,51.5927,51.6508,14500.0
2009-01-08 11:15:00,62.19,62.29,62.09,62.12,16100.0,51.6508,51.7339,51.5678,51.5927,16100.0
2009-01-08 11:20:00,62.11,62.17,61.96,61.96,11300.0,51.5844,51.6342,51.4598,51.4598,11300.0
2009-01-08 11:25:00,61.95,61.97,61.73,61.74,14700.0,51.4515,51.4681,51.2688,51.2771,14700.0
2009-01-08 11:30:00,61.73,61.74,61.45,61.48,18500.0,51.2688,51.2771,51.0362,51.0611,18500.0
2009-01-08 11:35:00,61.5,61.52,61.47,61.52,12100.0,51.0778,51.0944,51.0528,51.0944,12100.0
2009-01-08 11:40:00,61.51,61.57,61.4,61.57,9600.0,51.0861,51.1359,50.9947,51.1359,9600.0
2009-01-08 11:45:00,61.6,61.61,61.43,61.61,9600.0,51.1608,51.1691,51.0196,51.1691,9600.0
2009-01-08 11:50:00,61.58,61.58,61.4,61.41,7200.0,51.1442,51.1442,50.9947,51.003,7200.0
2009-01-08 11:55:00,61.45,61.46,61.38,61.43,8800.0,51.0362,51.0445,50.9781,51.0196,8800.0
2009-01-08 12:00:00,61.46,61.51,61.4,61.49,16000.0,51.0445,51.0861,50.9947,51.0695,16000.0
2009-01-08 12:05:00,61.44,61.46,61.38,61.45,11800.0,51.0279,51.0445,50.9781,51.0362,11800.0
2009-01-08 12:10:00,61.47,61.61,61.46,61.57,11300.0,51.0528,51.1691,51.0445,51.1359,11300.0
2009-01-08 12:15:00,61.57,61.6,61.49,61.6,16700.0,51.1359,51.1608,51.0695,51.1608,16700.0
2009-01-08 12:20:00,61.58,61.63,61.54,61.56,7200.0,51.1442,51.1857,51.111,51.1276,7200.0
2009-01-08 12:25:00,61.52,61.69,61.5,61.67,14600.0,51.0944,51.2356,51.0778,51.219,14600.0
2009-01-08 12:30:00,61.65,61.72,61.6,61.6,16400.0,51.2023,51.2605,51.1608,51.1608,16400.0
2009-01-08 12:35:00,61.58,61.72,61.58,61.66,10200.0,51.1442,51.2605,51.1442,51.2106,10200.0
2009-01-08 12:40:00,61.68,61.82,61.68,61.76,14700.0,51.2273,51.3435,51.2273,51.2937,14700.0
2009-01-08 12:45:00,61.75,61.95,61.75,61.87,18700.0,51.2854,51.4515,51.2854,51.3851,18700.0
2009-01-08 12:50:00,61.89,62.07,61.85,61.97,31300.0,51.4017,51.5512,51.3684,51.4681,31300.0
2009-01-08 12:55:00,61.99,62.05,61.7,61.71,49700.0,51.4847,51.5346,51.2439,51.2522,49700.0
2009-01-08 13:00:00,61.68,61.68,61.56,61.6,11300.0,51.2273,51.2273,51.1276,51.1608,11300.0
2009-01-08 13:05:00,61.6,61.7,61.46,61.48,20400.0,51.1608,51.2439,51.0445,51.0611,20400.0
2009-01-08 13:10:00,61.47,61.51,61.35,61.43,17000.0,51.0528,51.0861,50.9532,51.0196,17000.0
2009-01-08 13:15:00,61.43,61.55,61.43,61.47,19200.0,51.0196,51.1193,51.0196,51.0528,19200.0
2009-01-08 13:20:00,61.5,61.76,61.49,61.7,27400.0,51.0778,51.2937,51.0695,51.2439,27400.0
2009-01-08 13:25:00,61.7,61.76,61.61,61.67,14000.0,51.2439,51.2937,51.1691,51.219,14000.0
2009-01-08 13:30:00,61.63,61.66,61.57,61.66,5500.0,51.1857,51.2106,51.1359,51.2106,5500.0
2009-01-08 13:35:00,61.68,61.74,61.68,61.7,6800.0,51.2273,51.2771,51.2273,51.2439,6800.0
2009-01-08 13:40:00,61.7,61.74,61.67,61.74,7400.0,51.2439,51.2771,51.219,51.2771,7400.0
2009-01-08 13:45:00,61.75,61.9,61.75,61.89,11100.0,51.2854,51.41,51.2854,51.4017,11100.0
2009-01-08 13:50:00,61.86,61.88,61.73,61.76,6500.0,51.3768,51.3934,51.2688,51.2937,6500.0
2009-01-08 13:55:00,61.74,61.74,61.55,61.64,14200.0,51.2771,51.2771,51.1193,51.194,14200.0
2009-01-08 14:00:00,61.64,61.71,61.64,61.65,7500.0,51.194,51.2522,51.194,51.2023,7500.0
2009-01-08 14:05:00,61.68,61.96,61.68,61.91,13200.0,51.2273,51.4598,51.2273,51.4183,13200.0
2009-01-08 14:10:00,61.95,61.95,61.83,61.89,8300.0,51.4515,51.4515,51.3518,51.4017,8300.0
2009-01-08 14:15:00,61.9,62.09,61.9,61.99,14000.0,51.41,51.5678,51.41,51.4847,14000.0
2009-01-08 14:20:00,62.03,62.04,61.94,61.95,7600.0,51.5179,51.5262,51.4432,51.4515,7600.0
2009-01-08 14:25:00,61.94,62.0,61.8,61.8,7800.0,51.4432,51.493,51.3269,51.3269,7800.0
2009-01-08 14:30:00,61.8,61.81,61.59,61.65,11700.0,51.3269,51.3352,51.1525,51.2023,11700.0
2009-01-08 14:35:00,61.65,61.78,61.64,61.76,6100.0,51.2023,51.3103,51.194,51.2937,6100.0
2009-01-08 14:40:00,61.72,61.95,61.66,61.95,11800.0,51.2605,51.4515,51.2106,51.4515,11800.0
2009-01-08 14:45:00,61.97,62.09,61.94,61.96,23800.0,51.4681,51.5678,51.4432,51.4598,23800.0
2009-01-08 14:50:00,61.93,62.24,61.92,62.12,35400.0,51.4349,51.6924,51.4266,51.5927,35400.0
2009-01-08 14:55:00,62.12,62.17,61.9,61.99,12300.0,51.5927,51.6342,51.41,51.4847,12300.0
2009-01-08 15:00:00,62.02,62.2,61.98,61.98,24700.0,51.5096,51.6591,51.4764,51.4764,24700.0
2009-01-08 15:05:00,61.96,62.09,61.93,62.0,15500.0,51.4598,51.5678,51.4349,51.493,15500.0
2009-01-08 15:10:00,61.98,61.98,61.84,61.91,16100.0,51.4764,51.4764,51.3601,51.4183,16100.0
2009-01-08 15:15:00,61.88,62.0,61.86,62.0,13500.0,51.3934,51.493,51.3768,51.493,13500.0
2009-01-08 15:20:00,61.95,61.99,61.76,61.97,20700.0,51.4515,51.4847,51.2937,51.4681,20700.0
2009-01-08 15:25:00,61.93,62.02,61.88,61.92,13900.0,51.4349,51.5096,51.3934,51.4266,13900.0
2009-01-08 15:30:00,61.93,62.07,61.89,62.03,21800.0,51.4349,51.5512,51.4017,51.5179,21800.0
2009-01-08 15:35:00,62.04,62.05,61.87,61.97,20700.0,51.5262,51.5346,51.3851,51.4681,20700.0
2009-01-08 15:40:00,61.97,62.17,61.94,62.04,67000.0,51.4681,51.6342,51.4432,51.5262,67000.0
2009-01-08 15:45:00,62.02,62.05,61.94,62.03,53400.0,51.5096,51.5346,51.4432,51.5179,53400.0
2009-01-08 15:50:00,62.02,62.03,61.89,61.91,74600.0,51.5096,51.5179,51.4017,51.4183,74600.0
2009-01-08 15:55:00,61.92,62.04,61.91,62.04,187100.0,51.4266,51.5262,51.4183,51.5262,187100.0
2009-01-09 09:30:00,62.07,62.4,62.07,62.14,16200.0,51.5512,51.8252,51.5512,51.6093,16200.0
2009-01-09 09:35:00,62.11,62.25,62.04,62.23,25900.0,51.5844,51.7007,51.5262,51.684,25900.0
2009-01-09 09:40:00,62.23,62.23,61.6,61.68,25100.0,51.684,51.684,51.1608,51.2273,25100.0
2009-01-09 09:45:00,61.69,61.69,61.18,61.18,32100.0,51.2356,51.2356,50.812,50.812,32100.0
2009-01-09 09:50:00,61.18,61.18,60.83,60.89,29600.0,50.812,50.812,50.5213,50.5711,29600.0
2009-01-09 09:55:00,60.91,61.03,60.68,60.91,24700.0,50.5877,50.6874,50.3967,50.5877,24700.0
2009-01-09 10:00:00,60.9,61.06,60.8,60.93,15100.0,50.5794,50.7123,50.4964,50.6044,15100.0
2009-01-09 10:05:00,60.87,61.21,60.81,61.18,37100.0,50.5545,50.8369,50.5047,50.812,37100.0
2009-01-09 10:10:00,61.19,61.43,61.13,61.39,71200.0,50.8203,51.0196,50.7705,50.9864,71200.0
2009-01-09 10:15:00,61.38,61.48,61.14,61.19,51900.0,50.9781,51.0611,50.7788,50.8203,51900.0
2009-01-09 10:20:00,61.13,61.39,61.12,61.32,35100.0,50.7705,50.9864,50.7622,50.9283,35100.0
2009-01-09 10:25:00,61.32,61.35,61.1,61.16,26700.0,50.9283,50.9532,50.7455,50.7954,26700.0
2009-01-09 10:30:00,61.11,61.21,61.0,61.17,16400.0,50.7539,50.8369,50.6625,50.8037,16400.0
2009-01-09 10:35:00,61.14,61.23,60.92,61.17,14900.0,50.7788,50.8535,50.5961,50.8037,14900.0
2009-01-09 10:40:00,61.15,61.16,60.97,61.12,8200.0,50.7871,50.7954,50.6376,50.7622,8200.0
2009-01-09 10:45:00,61.14,61.24,61.06,61.12,10400.0,50.7788,50.8618,50.7123,50.7622,10400.0
2009-01-09 10:50:00,61.11,61.31,61.0,61.23,7100.0,50.7539,50.92,50.6625,50.8535,7100.0
2009-01-09 10:55:00,61.23,61.25,60.99,61.02,116700.0,50.8535,50.8701,50.6542,50.6791,116700.0
2009-01-09 11:00:00,61.0,61.08,60.86,60.98,11500.0,50.6625,50.7289,50.5462,50.6459,11500.0
2009-01-09 11:05:00,60.98,61.14,60.98,61.1,24900.0,50.6459,50.7788,50.6459,50.7455,24900.0
2009-01-09 11:10:00,61.05,61.09,60.95,60.98,12600.0,50.704,50.7372,50.621,50.6459,12600.0
2009-01-09 11:15:00,61.04,61.04,60.95,61.04,8700.0,50.6957,50.6957,50.621,50.6957,8700.0
2009-01-09 11:20:00,61.04,61.49,61.04,61.4,23700.0,50.6957,51.0695,50.6957,50.9947,23700.0
2009-01-09 11:25:00,61.4,61.4,61.22,61.23,12800.0,50.9947,50.9947,50.8452,50.8535,12800.0
2009-01-09 11:30:00,61.21,61.21,61.1,61.14,4100.0,50.8369,50.8369,50.7455,50.7788,4100.0
2009-01-09 11:35:00,61.15,61.26,61.14,61.2,7100.0,50.7871,50.8784,50.7788,50.8286,7100.0
2009-01-09 11:40:00,61.16,61.18,60.93,61.0,14500.0,50.7954,50.812,50.6044,50.6625,14500.0
2009-01-09 11:45:00,60.98,61.16,60.98,61.12,16000.0,50.6459,50.7954,50.6459,50.7622,16000.0
2009-01-09 11:50:00,61.1,61.25,61.06,61.2,28800.0,50.7455,50.8701,50.7123,50.8286,28800.0
2009-01-09 11:55:00,61.2,61.24,61.11,61.14,5800.0,50.8286,50.8618,50.7539,50.7788,5800.0
2009-01-09 12:00:00,61.14,61.23,61.09,61.13,18200.0,50.7788,50.8535,50.7372,50.7705,18200.0
2009-01-09 12:05:00,61.15,61.24,61.15,61.23,29300.0,50.7871,50.8618,50.7871,50.8535,29300.0
2009-01-09 12:10:00,61.22,61.23,61.05,61.1,6700.0,50.8452,50.8535,50.704,50.7455,6700.0
2009-01-09 12:15:00,61.11,61.11,60.99,61.01,8700.0,50.7539,50.7539,50.6542,50.6708,8700.0
2009-01-09 12:20:00,61.0,61.05,60.93,61.01,10000.0,50.6625,50.704,50.6044,50.6708,10000.0
2009-01-09 12:25:00,60.96,61.06,60.96,60.98,11200.0,50.6293,50.7123,50.6293,50.6459,11200.0
2009-01-09 12:30:00,60.94,61.03,60.92,60.99,14400.0,50.6127,50.6874,50.5961,50.6542,14400.0
2009-01-09 12:35:00,61.03,61.11,61.03,61.04,3800.0,50.6874,50.7539,50.6874,50.6957,3800.0
2009-01-09 12:40:00,61.02,61.04,60.9,60.96,10000.0,50.6791,50.6957,50.5794,50.6293,10000.0
2009-01-09 12:45:00,60.95,61.19,60.95,61.13,16900.0,50.621,50.8203,50.621,50.7705,16900.0
2009-01-09 12:50:00,61.16,61.29,61.11,61.29,11700.0,50.7954,50.9033,50.7539,50.9033,11700.0
2009-01-09 12:55:00,61.26,61.26,61.1,61.11,9900.0,50.8784,50.8784,50.7455,50.7539,9900.0
2009-01-09 13:00:00,61.11,61.31,61.11,61.28,11700.0,50.7539,50.92,50.7539,50.895,11700.0
2009-01-09 13:05:00,61.28,61.28,61.0,61.01,10500.0,50.895,50.895,50.6625,50.6708,10500.0
2009-01-09 13:10:00,60.99,61.11,60.99,61.11,6900.0,50.6542,50.7539,50.6542,50.7539,6900.0
2009-01-09 13:15:00,61.07,61.14,60.87,61.1,9200.0,50.7206,50.7788,50.5545,50.7455,9200.0
2009-01-09 13:20:00,61.11,61.16,61.03,61.05,8800.0,50.7539,50.7954,50.6874,50.704,8800.0
2009-01-09 13:25:00,61.05,61.05,60.88,60.98,17000.0,50.704,50.704,50.5628,50.6459,17000.0
2009-01-09 13:30:00,60.98,60.99,60.8,60.92,8000.0,50.6459,50.6542,50.4964,50.5961,8000.0
2009-01-09 13:35:00,60.93,61.19,60.93,61.11,11300.0,50.6044,50.8203,50.6044,50.7539,11300.0
2009-01-09 13:40:00,61.14,61.25,61.1,61.1,10800.0,50.7788,50.8701,50.7455,50.7455,10800.0
2009-01-09 13:45:00,61.11,61.15,61.09,61.12,4300.0,50.7539,50.7871,50.7372,50.7622,4300.0
2009-01-09 13:50:00,61.12,61.12,61.0,61.0,9200.0,50.7622,50.7622,50.6625,50.6625,9200.0
2009-01-09 13:55:00,61.0,61.01,60.89,60.94,11700.0,50.6625,50.6708,50.5711,50.6127,11700.0
2009-01-09 14:00:00,60.93,61.13,60.88,61.12,13400.0,50.6044,50.7705,50.5628,50.7622,13400.0
2009-01-09 14:05:00,61.12,61.22,61.12,61.15,11400.0,50.7622,50.8452,50.7622,50.7871,11400.0
2009-01-09 14:10:00,61.12,61.13,60.99,61.0,5500.0,50.7622,50.7705,50.6542,50.6625,5500.0
2009-01-09 14:15:00,61.02,61.2,60.99,61.16,11900.0,50.6791,50.8286,50.6542,50.7954,11900.0
2009-01-09 14:20:00,61.18,61.18,61.06,61.09,5400.0,50.812,50.812,50.7123,50.7372,5400.0
2009-01-09 14:25:00,61.09,61.11,61.05,61.07,8300.0,50.7372,50.7539,50.704,50.7206,8300.0
2009-01-09 14:30:00,61.09,61.29,61.09,61.25,22000.0,50.7372,50.9033,50.7372,50.8701,22000.0
2009-01-09 14:35:00,61.28,61.28,61.1,61.21,16800.0,50.895,50.895,50.7455,50.8369,16800.0
2009-01-09 14:40:00,61.17,61.23,61.06,61.23,12800.0,50.8037,50.8535,50.7123,50.8535,12800.0
2009-01-09 14:45:00,61.26,61.31,61.05,61.09,11700.0,50.8784,50.92,50.704,50.7372,11700.0
2009-01-09 14:50:00,61.06,61.18,61.03,61.18,10000.0,50.7123,50.812,50.6874,50.812,10000.0
2009-01-09 14:55:00,61.23,61.24,60.97,61.09,29800.0,50.8535,50.8618,50.6376,50.7372,29800.0
2009-01-09 15:00:00,61.09,61.21,60.95,61.06,34200.0,50.7372,50.8369,50.621,50.7123,34200.0
2009-01-09 15:05:00,61.09,61.16,60.78,60.79,29300.0,50.7372,50.7954,50.4798,50.4881,29300.0
2009-01-09 15:10:00,60.82,60.83,60.68,60.79,24900.0,50.513,50.5213,50.3967,50.4881,24900.0
2009-01-09 15:15:00,60.79,60.92,60.68,60.9,19000.0,50.4881,50.5961,50.3967,50.5794,19000.0
2009-01-09 15:20:00,60.92,60.94,60.78,60.82,13800.0,50.5961,50.6127,50.4798,50.513,13800.0
2009-01-09 15:25:00,60.82,60.87,60.58,60.85,29700.0,50.513,50.5545,50.3137,50.5379,29700.0
2009-01-09 15:30:00,60.85,61.0,60.76,60.77,33300.0,50.5379,50.6625,50.4632,50.4715,33300.0
2009-01-09 15:35:00,60.78,60.82,60.67,60.7,36600.0,50.4798,50.513,50.3884,50.4133,36600.0
2009-01-09 15:40:00,60.68,60.68,60.47,60.56,63500.0,50.3967,50.3967,50.2223,50.2971,63500.0
2009-01-09 15:45:00,60.56,60.56,60.15,60.24,89800.0,50.2971,50.2971,49.9565,50.0313,89800.0
2009-01-09 15:50:00,60.24,60.39,60.01,60.11,90600.0,50.0313,50.1559,49.8403,49.9233,90600.0
2009-01-09 15:55:00,60.12,60.33,60.08,60.31,115100.0,49.9316,50.106,49.8984,50.0894,115100.0
2009-01-12 09:30:00,60.31,60.86,60.27,60.53,30500.0,50.0894,50.5462,50.0562,50.2721,30500.0
2009-01-12 09:35:00,60.5,60.8,60.41,60.76,20000.0,50.2472,50.4964,50.1725,50.4632,20000.0
2009-01-12 09:40:00,60.75,60.8,60.33,60.34,29300.0,50.4549,50.4964,50.106,50.1143,29300.0
2009-01-12 09:45:00,60.38,60.5,60.32,60.45,13600.0,50.1476,50.2472,50.0977,50.2057,13600.0
2009-01-12 09:50:00,60.42,60.42,60.25,60.36,11200.0,50.1808,50.1808,50.0396,50.131,11200.0
2009-01-12 09:55:00,60.34,60.77,60.34,60.77,19800.0,50.1143,50.4715,50.1143,50.4715,19800.0
2009-01-12 10:00:00,60.73,60.99,60.59,60.59,64900.0,50.4382,50.6542,50.322,50.322,64900.0
2009-01-12 10:05:00,60.57,60.76,60.45,60.58,12700.0,50.3054,50.4632,50.2057,50.3137,12700.0
2009-01-12 10:10:00,60.55,60.63,60.37,60.45,10000.0,50.2888,50.3552,50.1393,50.2057,10000.0
2009-01-12 10:15:00,60.5,60.53,60.16,60.2,20500.0,50.2472,50.2721,49.9648,49.9981,20500.0
2009-01-12 10:20:00,60.18,60.29,60.09,60.22,48100.0,49.9815,50.0728,49.9067,50.0147,48100.0
2009-01-12 10:25:00,60.22,60.35,60.22,60.28,31400.0,50.0147,50.1226,50.0147,50.0645,31400.0
2009-01-12 10:30:00,60.28,60.36,60.19,60.35,29300.0,50.0645,50.131,49.9898,50.1226,29300.0
2009-01-12 10:35:00,60.35,60.41,60.29,60.32,21500.0,50.1226,50.1725,50.0728,50.0977,21500.0
2009-01-12 10:40:00,60.39,60.43,60.29,60.32,14400.0,50.1559,50.1891,50.0728,50.0977,14400.0
2009-01-12 10:45:00,60.33,60.36,60.22,60.28,15000.0,50.106,50.131,50.0147,50.0645,15000.0
2009-01-12 10:50:00,60.28,60.4,60.21,60.29,15100.0,50.0645,50.1642,50.0064,50.0728,15100.0
2009-01-12 10:55:00,60.29,60.32,60.25,60.3,14800.0,50.0728,50.0977,50.0396,50.0811,14800.0
2009-01-12 11:00:00,60.29,60.44,60.28,60.35,15500.0,50.0728,50.1974,50.0645,50.1226,15500.0
2009-01-12 11:05:00,60.36,60.42,60.22,60.28,15700.0,50.131,50.1808,50.0147,50.0645,15700.0
2009-01-12 11:10:00,60.29,60.34,60.28,60.29,13600.0,50.0728,50.1143,50.0645,50.0728,13600.0
2009-01-12 11:15:00,60.3,60.38,60.28,60.3,37600.0,50.0811,50.1476,50.0645,50.0811,37600.0
2009-01-12 11:20:00,60.3,60.47,60.27,60.39,22600.0,50.0811,50.2223,50.0562,50.1559,22600.0
2009-01-12 11:25:00,60.43,60.5,60.22,60.25,17500.0,50.1891,50.2472,50.0147,50.0396,17500.0
2009-01-12 11:30:00,60.28,60.34,60.26,60.29,21800.0,50.0645,50.1143,50.0479,50.0728,21800.0
2009-01-12 11:35:00,60.29,60.4,60.25,60.31,52500.0,50.0728,50.1642,50.0396,50.0894,52500.0
2009-01-12 11:40:00,60.31,60.38,60.28,60.35,18400.0,50.0894,50.1476,50.0645,50.1226,18400.0
2009-01-12 11:45:00,60.35,60.35,60.28,60.3,25800.0,50.1226,50.1226,50.0645,50.0811,25800.0
2009-01-12 11:50:00,60.31,60.35,60.29,60.32,14900.0,50.0894,50.1226,50.0728,50.0977,14900.0
2009-01-12 11:55:00,60.3,60.38,60.29,60.33,13800.0,50.0811,50.1476,50.0728,50.106,13800.0
2009-01-12 12:00:00,60.34,60.39,60.31,60.38,15100.0,50.1143,50.1559,50.0894,50.1476,15100.0
2009-01-12 12:05:00,60.38,60.56,60.36,60.56,19700.0,50.1476,50.2971,50.131,50.2971,19700.0
2009-01-12 12:10:00,60.56,60.72,60.55,60.72,18100.0,50.2971,50.4299,50.2888,50.4299,18100.0
2009-01-12 12:15:00,60.72,60.74,60.6,60.66,11000.0,50.4299,50.4466,50.3303,50.3801,11000.0
2009-01-12 12:20:00,60.66,60.69,60.55,60.56,7600.0,50.3801,50.405,50.2888,50.2971,7600.0
2009-01-12 12:25:00,60.57,60.59,60.46,60.49,7100.0,50.3054,50.322,50.214,50.2389,7100.0
2009-01-12 12:30:00,60.47,60.54,60.44,60.53,3700.0,50.2223,50.2804,50.1974,50.2721,3700.0
2009-01-12 12:35:00,60.52,60.57,60.47,60.52,7600.0,50.2638,50.3054,50.2223,50.2638,7600.0
2009-01-12 12:40:00,60.54,60.6,60.54,60.56,7700.0,50.2804,50.3303,50.2804,50.2971,7700.0
2009-01-12 12:45:00,60.56,60.56,60.46,60.48,5200.0,50.2971,50.2971,50.214,50.2306,5200.0
2009-01-12 12:50:00,60.45,60.5,60.44,60.46,6100.0,50.2057,50.2472,50.1974,50.214,6100.0
2009-01-12 12:55:00,60.46,60.53,60.44,60.52,7100.0,50.214,50.2721,50.1974,50.2638,7100.0
2009-01-12 13:00:00,60.5,60.5,60.46,60.48,2600.0,50.2472,50.2472,50.214,50.2306,2600.0
2009-01-12 13:05:00,60.48,60.55,60.46,60.55,5000.0,50.2306,50.2888,50.214,50.2888,5000.0
2009-01-12 13:10:00,60.52,60.68,60.52,60.65,7900.0,50.2638,50.3967,50.2638,50.3718,7900.0
2009-01-12 13:15:00,60.64,60.69,60.61,60.64,20300.0,50.3635,50.405,50.3386,50.3635,20300.0
2009-01-12 13:20:00,60.63,60.66,60.53,60.63,8700.0,50.3552,50.3801,50.2721,50.3552,8700.0
2009-01-12 13:25:00,60.64,60.7,60.57,60.58,6800.0,50.3635,50.4133,50.3054,50.3137,6800.0
2009-01-12 13:30:00,60.58,60.61,60.55,60.55,8800.0,50.3137,50.3386,50.2888,50.2888,8800.0
2009-01-12 13:35:00,60.55,60.67,60.55,60.65,13400.0,50.2888,50.3884,50.2888,50.3718,13400.0
2009-01-12 13:40:00,60.64,60.69,60.61,60.69,5800.0,50.3635,50.405,50.3386,50.405,5800.0
2009-01-12 13:45:00,60.72,60.77,60.66,60.77,15000.0,50.4299,50.4715,50.3801,50.4715,15000.0
2009-01-12 13:50:00,60.76,60.76,60.68,60.73,13700.0,50.4632,50.4632,50.3967,50.4382,13700.0
2009-01-12 13:55:00,60.69,60.75,60.47,60.49,16500.0,50.405,50.4549,50.2223,50.2389,16500.0
2009-01-12 14:00:00,60.47,60.48,60.36,60.47,16700.0,50.2223,50.2306,50.131,50.2223,16700.0
2009-01-12 14:05:00,60.44,60.53,60.44,60.52,19500.0,50.1974,50.2721,50.1974,50.2638,19500.0
2009-01-12 14:10:00,60.51,60.58,60.45,60.54,13200.0,50.2555,50.3137,50.2057,50.2804,13200.0
2009-01-12 14:15:00,60.54,60.65,60.52,60.57,13300.0,50.2804,50.3718,50.2638,50.3054,13300.0
2009-01-12 14:20:00,60.59,60.6,60.39,60.49,20500.0,50.322,50.3303,50.1559,50.2389,20500.0
2009-01-12 14:25:00,60.48,60.48,60.43,60.44,24200.0,50.2306,50.2306,50.1891,50.1974,24200.0
2009-01-12 14:30:00,60.43,60.44,60.3,60.3,28600.0,50.1891,50.1974,50.0811,50.0811,28600.0
2009-01-12 14:35:00,60.31,60.43,60.24,60.34,16100.0,50.0894,50.1891,50.0313,50.1143,16100.0
2009-01-12 14:40:00,60.33,60.36,60.1,60.1,17100.0,50.106,50.131,49.915,49.915,17100.0
2009-01-12 14:45:00,60.1,60.22,60.06,60.2,62200.0,49.915,50.0147,49.8818,49.9981,62200.0
2009-01-12 14:50:00,60.19,60.34,60.19,60.19,30300.0,49.9898,50.1143,49.9898,49.9898,30300.0
2009-01-12 14:55:00,60.19,60.28,60.14,60.22,11300.0,49.9898,50.0645,49.9482,50.0147,11300.0
2009-01-12 15:00:00,60.24,60.44,60.21,60.41,88300.0,50.0313,50.1974,50.0064,50.1725,88300.0
2009-01-12 15:05:00,60.41,60.55,60.28,60.36,45800.0,50.1725,50.2888,50.0645,50.131,45800.0
2009-01-12 15:10:00,60.33,60.37,60.23,60.27,41300.0,50.106,50.1393,50.023,50.0562,41300.0
2009-01-12 15:15:00,60.28,60.37,60.23,60.27,26400.0,50.0645,50.1393,50.023,50.0562,26400.0
2009-01-12 15:20:00,60.26,60.5,60.2,60.35,22900.0,50.0479,50.2472,49.9981,50.1226,22900.0
2009-01-12 15:25:00,60.34,60.5,60.34,60.4,28200.0,50.1143,50.2472,50.1143,50.1642,28200.0
2009-01-12 15:30:00,60.39,60.49,60.16,60.2,46600.0,50.1559,50.2389,49.9648,49.9981,46600.0
2009-01-12 15:35:00,60.2,60.27,60.11,60.19,59100.0,49.9981,50.0562,49.9233,49.9898,59100.0
2009-01-12 15:40:00,60.2,60.25,60.01,60.25,42800.0,49.9981,50.0396,49.8403,50.0396,42800.0
2009-01-12 15:45:00,60.24,60.41,60.18,60.34,39300.0,50.0313,50.1725,49.9815,50.1143,39300.0
2009-01-12 15:50:00,60.35,60.46,60.29,60.34,63500.0,50.1226,50.214,50.0728,50.1143,63500.0
2009-01-12 15:55:00,60.36,60.38,60.26,60.32,103000.0,50.131,50.1476,50.0479,50.0977,103000.0
2009-01-13 09:30:00,60.22,60.5,60.07,60.47,54400.0,50.0147,50.2472,49.8901,50.2223,54400.0
2009-01-13 09:35:00,60.4,60.81,60.4,60.53,36900.0,50.1642,50.5047,50.1642,50.2721,36900.0
2009-01-13 09:40:00,60.53,60.95,60.52,60.94,20700.0,50.2721,50.621,50.2638,50.6127,20700.0
2009-01-13 09:45:00,60.93,60.99,60.79,60.9,27300.0,50.6044,50.6542,50.4881,50.5794,27300.0
2009-01-13 09:50:00,60.91,61.07,60.85,60.99,40600.0,50.5877,50.7206,50.5379,50.6542,40600.0
2009-01-13 09:55:00,60.99,61.11,60.99,61.08,18900.0,50.6542,50.7539,50.6542,50.7289,18900.0
2009-01-13 10:00:00,61.08,61.19,60.93,60.96,20300.0,50.7289,50.8203,50.6044,50.6293,20300.0
2009-01-13 10:05:00,61.0,61.23,60.97,61.2,31000.0,50.6625,50.8535,50.6376,50.8286,31000.0
2009-01-13 10:10:00,61.23,61.37,61.2,61.34,32200.0,50.8535,50.9698,50.8286,50.9449,32200.0
2009-01-13 10:15:00,61.34,61.52,61.25,61.26,68000.0,50.9449,51.0944,50.8701,50.8784,68000.0
2009-01-13 10:20:00,61.26,61.26,61.03,61.03,69200.0,50.8784,50.8784,50.6874,50.6874,69200.0
2009-01-13 10:25:00,61.02,61.11,60.98,61.05,66300.0,50.6791,50.7539,50.6459,50.704,66300.0
2009-01-13 10:30:00,61.02,61.04,60.86,60.86,55000.0,50.6791,50.6957,50.5462,50.5462,55000.0
2009-01-13 10:35:00,60.86,60.89,60.73,60.75,38900.0,50.5462,50.5711,50.4382,50.4549,38900.0
2009-01-13 10:40:00,60.73,60.89,60.71,60.85,22000.0,50.4382,50.5711,50.4216,50.5379,22000.0
2009-01-13 10:45:00,60.85,61.11,60.84,61.01,24000.0,50.5379,50.7539,50.5296,50.6708,24000.0
2009-01-13 10:50:00,61.0,61.08,61.0,61.08,23900.0,50.6625,50.7289,50.6625,50.7289,23900.0
2009-01-13 10:55:00,61.09,61.18,60.99,61.04,49900.0,50.7372,50.812,50.6542,50.6957,49900.0
2009-01-13 11:00:00,61.04,61.04,60.92,60.95,30900.0,50.6957,50.6957,50.5961,50.621,30900.0
2009-01-13 11:05:00,60.96,61.18,60.93,61.14,18100.0,50.6293,50.812,50.6044,50.7788,18100.0
2009-01-13 11:10:00,61.14,61.14,60.79,60.87,28400.0,50.7788,50.7788,50.4881,50.5545,28400.0
2009-01-13 11:15:00,60.87,60.91,60.66,60.66,38000.0,50.5545,50.5877,50.3801,50.3801,38000.0
2009-01-13 11:20:00,60.65,60.65,60.52,60.59,24000.0,50.3718,50.3718,50.2638,50.322,24000.0
2009-01-13 11:25:00,60.61,60.74,60.45,60.7,28600.0,50.3386,50.4466,50.2057,50.4133,28600.0
2009-01-13 11:30:00,60.7,60.79,60.65,60.7,6300.0,50.4133,50.4881,50.3718,50.4133,6300.0
2009-01-13 11:35:00,60.69,60.86,60.68,60.76,19600.0,50.405,50.5462,50.3967,50.4632,19600.0
2009-01-13 11:40:00,60.77,60.95,60.66,60.77,21700.0,50.4715,50.621,50.3801,50.4715,21700.0
2009-01-13 11:45:00,60.72,60.72,60.58,60.61,18900.0,50.4299,50.4299,50.3137,50.3386,18900.0
2009-01-13 11:50:00,60.63,60.78,60.61,60.61,13700.0,50.3552,50.4798,50.3386,50.3386,13700.0
2009-01-13 11:55:00,60.61,60.85,60.54,60.85,11800.0,50.3386,50.5379,50.2804,50.5379,11800.0
2009-01-13 12:00:00,60.85,60.9,60.73,60.86,17900.0,50.5379,50.5794,50.4382,50.5462,17900.0
2009-01-13 12:05:00,60.86,60.91,60.74,60.85,21700.0,50.5462,50.5877,50.4466,50.5379,21700.0
2009-01-13 12:10:00,60.75,60.79,60.66,60.71,10300.0,50.4549,50.4881,50.3801,50.4216,10300.0
2009-01-13 12:15:00,60.64,60.64,60.43,60.43,12100.0,50.3635,50.3635,50.1891,50.1891,12100.0
2009-01-13 12:20:00,60.43,60.61,60.42,60.55,21600.0,50.1891,50.3386,50.1808,50.2888,21600.0
2009-01-13 12:25:00,60.56,60.64,60.48,60.5,12000.0,50.2971,50.3635,50.2306,50.2472,12000.0
2009-01-13 12:30:00,60.53,60.72,60.53,60.72,17800.0,50.2721,50.4299,50.2721,50.4299,17800.0
2009-01-13 12:35:00,60.77,61.06,60.74,60.97,24900.0,50.4715,50.7123,50.4466,50.6376,24900.0
2009-01-13 12:40:00,60.97,60.97,60.66,60.66,7200.0,50.6376,50.6376,50.3801,50.3801,7200.0
2009-01-13 12:45:00,60.65,60.65,60.45,60.51,11600.0,50.3718,50.3718,50.2057,50.2555,11600.0
2009-01-13 12:50:00,60.54,60.65,60.52,60.65,13500.0,50.2804,50.3718,50.2638,50.3718,13500.0
2009-01-13 12:55:00,60.67,60.69,60.4,60.5,9800.0,50.3884,50.405,50.1642,50.2472,9800.0
2009-01-13 13:00:00,60.46,60.53,60.42,60.45,15700.0,50.214,50.2721,50.1808,50.2057,15700.0
2009-01-13 13:05:00,60.44,60.53,60.43,60.53,10200.0,50.1974,50.2721,50.1891,50.2721,10200.0
2009-01-13 13:10:00,60.53,60.59,60.49,60.5,13400.0,50.2721,50.322,50.2389,50.2472,13400.0
2009-01-13 13:15:00,60.52,60.55,60.45,60.45,7400.0,50.2638,50.2888,50.2057,50.2057,7400.0
2009-01-13 13:20:00,60.44,60.46,60.3,60.44,28000.0,50.1974,50.214,50.0811,50.1974,28000.0
2009-01-13 13:25:00,60.45,60.53,60.42,60.5,7300.0,50.2057,50.2721,50.1808,50.2472,7300.0
2009-01-13 13:30:00,60.5,60.53,60.41,60.51,14000.0,50.2472,50.2721,50.1725,50.2555,14000.0
2009-01-13 13:35:00,60.5,60.59,60.4,60.44,9700.0,50.2472,50.322,50.1642,50.1974,9700.0
2009-01-13 13:40:00,60.43,60.45,60.14,60.15,26400.0,50.1891,50.2057,49.9482,49.9565,26400.0
2009-01-13 13:45:00,60.18,60.18,60.0,60.0,21300.0,49.9815,49.9815,49.832,49.832,21300.0
2009-01-13 13:50:00,60.0,60.15,59.9,59.91,44600.0,49.832,49.9565,49.7489,49.7572,44600.0
2009-01-13 13:55:00,59.96,60.05,59.83,59.85,37700.0,49.7987,49.8735,49.6908,49.7074,37700.0
2009-01-13 14:00:00,59.85,59.94,59.77,59.79,29400.0,49.7074,49.7821,49.6409,49.6575,29400.0
2009-01-13 14:05:00,59.83,59.95,59.8,59.88,25600.0,49.6908,49.7904,49.6659,49.7323,25600.0
2009-01-13 14:10:00,59.85,60.01,59.84,59.93,23600.0,49.7074,49.8403,49.6991,49.7738,23600.0
2009-01-13 14:15:00,59.98,59.98,59.85,59.89,10400.0,49.8154,49.8154,49.7074,49.7406,10400.0
2009-01-13 14:20:00,59.91,59.92,59.71,59.75,21200.0,49.7572,49.7655,49.5911,49.6243,21200.0
2009-01-13 14:25:00,59.76,59.83,59.6,59.71,31400.0,49.6326,49.6908,49.4997,49.5911,31400.0
2009-01-13 14:30:00,59.69,60.27,59.69,60.16,29700.0,49.5745,50.0562,49.5745,49.9648,29700.0
2009-01-13 14:35:00,60.19,60.33,60.11,60.2,11000.0,49.9898,50.106,49.9233,49.9981,11000.0
2009-01-13 14:40:00,60.22,60.39,60.19,60.22,11400.0,50.0147,50.1559,49.9898,50.0147,11400.0
2009-01-13 14:45:00,60.2,60.59,60.19,60.35,28400.0,49.9981,50.322,49.9898,50.1226,28400.0
2009-01-13 14:50:00,60.34,60.49,60.31,60.36,23900.0,50.1143,50.2389,50.0894,50.131,23900.0
2009-01-13 14:55:00,60.38,60.54,60.23,60.23,23500.0,50.1476,50.2804,50.023,50.023,23500.0
2009-01-13 15:00:00,60.23,60.23,60.0,60.09,24800.0,50.023,50.023,49.832,49.9067,24800.0
2009-01-13 15:05:00,60.1,60.11,59.82,59.86,23400.0,49.915,49.9233,49.6825,49.7157,23400.0
2009-01-13 15:10:00,59.83,60.06,59.82,60.03,32300.0,49.6908,49.8818,49.6825,49.8569,32300.0
2009-01-13 15:15:00,60.0,60.28,59.92,60.22,26500.0,49.832,50.0645,49.7655,50.0147,26500.0
2009-01-13 15:20:00,60.21,60.56,60.19,60.46,50200.0,50.0064,50.2971,49.9898,50.214,50200.0
2009-01-13 15:25:00,60.48,60.56,60.38,60.52,38200.0,50.2306,50.2971,50.1476,50.2638,38200.0
2009-01-13 15:30:00,60.52,60.52,60.12,60.5,41900.0,50.2638,50.2638,49.9316,50.2472,41900.0
2009-01-13 15:35:00,60.5,60.73,60.41,60.62,40100.0,50.2472,50.4382,50.1725,50.3469,40100.0
2009-01-13 15:40:00,60.6,60.82,60.55,60.74,44600.0,50.3303,50.513,50.2888,50.4466,44600.0
2009-01-13 15:45:00,60.74,60.76,60.45,60.7,33900.0,50.4466,50.4632,50.2057,50.4133,33900.0
2009-01-13 15:50:00,60.73,60.8,60.43,60.48,55400.0,50.4382,50.4964,50.1891,50.2306,55400.0
2009-01-13 15:55:00,60.44,60.52,60.31,60.33,98700.0,50.1974,50.2638,50.0894,50.106,98700.0
2009-01-14 09:30:00,59.66,59.66,59.25,59.33,29100.0,49.5496,49.5496,49.2091,49.2755,29100.0
2009-01-14 09:35:00,59.33,59.65,59.21,59.37,32100.0,49.2755,49.5413,49.1758,49.3087,32100.0
2009-01-14 09:40:00,59.36,59.48,58.93,58.93,43500.0,49.3004,49.4001,48.9433,48.9433,43500.0
2009-01-14 09:45:00,58.94,59.31,58.9,59.2,36000.0,48.9516,49.2589,48.9184,49.1675,36000.0
2009-01-14 09:50:00,59.17,59.35,59.04,59.1,20600.0,49.1426,49.2921,49.0346,49.0845,20600.0
2009-01-14 09:55:00,59.11,59.2,59.0,59.01,21600.0,49.0928,49.1675,49.0014,49.0097,21600.0
2009-01-14 10:00:00,59.0,59.16,58.85,59.11,20300.0,49.0014,49.1343,48.8768,49.0928,20300.0
2009-01-14 10:05:00,59.08,59.16,58.93,58.97,38700.0,49.0679,49.1343,48.9433,48.9765,38700.0
2009-01-14 10:10:00,58.96,59.09,58.63,58.64,30000.0,48.9682,49.0762,48.6941,48.7024,30000.0
2009-01-14 10:15:00,58.62,58.82,58.5,58.62,31400.0,48.6858,48.8519,48.5862,48.6858,31400.0
2009-01-14 10:20:00,58.56,58.82,58.51,58.79,14200.0,48.636,48.8519,48.5945,48.827,14200.0
2009-01-14 10:25:00,58.83,58.89,58.74,58.83,16300.0,48.8602,48.9101,48.7855,48.8602,16300.0
2009-01-14 10:30:00,58.83,58.83,58.41,58.47,35400.0,48.8602,48.8602,48.5114,48.5612,35400.0
2009-01-14 10:35:00,58.44,58.56,58.2,58.29,44300.0,48.5363,48.636,48.337,48.4117,44300.0
2009-01-14 10:40:00,58.32,58.33,58.06,58.1,46900.0,48.4367,48.445,48.2207,48.2539,46900.0
2009-01-14 10:45:00,58.1,58.41,58.03,58.25,39100.0,48.2539,48.5114,48.1958,48.3785,39100.0
2009-01-14 10:50:00,58.23,58.38,58.13,58.28,39500.0,48.3619,48.4865,48.2789,48.4034,39500.0
2009-01-14 10:55:00,58.28,58.41,58.03,58.3,36700.0,48.4034,48.5114,48.1958,48.4201,36700.0
2009-01-14 11:00:00,58.3,58.35,58.24,58.32,32900.0,48.4201,48.4616,48.3702,48.4367,32900.0
2009-01-14 11:05:00,58.34,58.48,58.25,58.3,20400.0,48.4533,48.5696,48.3785,48.4201,20400.0
2009-01-14 11:10:00,58.27,58.32,58.01,58.2,53900.0,48.3951,48.4367,48.1792,48.337,53900.0
2009-01-14 11:15:00,58.2,58.31,58.14,58.29,29400.0,48.337,48.4284,48.2872,48.4117,29400.0
2009-01-14 11:20:00,58.27,58.38,58.2,58.3,30300.0,48.3951,48.4865,48.337,48.4201,30300.0
2009-01-14 11:25:00,58.31,58.4,58.24,58.31,18200.0,48.4284,48.5031,48.3702,48.4284,18200.0
2009-01-14 11:30:00,58.3,58.35,58.24,58.33,16900.0,48.4201,48.4616,48.3702,48.445,16900.0
2009-01-14 11:35:00,58.37,58.4,58.21,58.29,23700.0,48.4782,48.5031,48.3453,48.4117,23700.0
2009-01-14 11:40:00,58.33,58.39,58.23,58.33,34700.0,48.445,48.4948,48.3619,48.445,34700.0
2009-01-14 11:45:00,58.32,58.44,58.18,58.42,25300.0,48.4367,48.5363,48.3204,48.5197,25300.0
2009-01-14 11:50:00,58.41,58.73,58.41,58.65,22100.0,48.5114,48.7772,48.5114,48.7107,22100.0
2009-01-14 11:55:00,58.58,58.62,58.39,58.47,22100.0,48.6526,48.6858,48.4948,48.5612,22100.0
2009-01-14 12:00:00,58.46,58.51,58.38,58.42,36300.0,48.5529,48.5945,48.4865,48.5197,36300.0
2009-01-14 12:05:00,58.41,58.51,58.38,58.48,27200.0,48.5114,48.5945,48.4865,48.5696,27200.0
2009-01-14 12:10:00,58.49,58.6,58.4,58.46,25700.0,48.5779,48.6692,48.5031,48.5529,25700.0
2009-01-14 12:15:00,58.4,58.48,58.35,58.4,33000.0,48.5031,48.5696,48.4616,48.5031,33000.0
2009-01-14 12:20:00,58.4,58.53,58.35,58.35,13700.0,48.5031,48.6111,48.4616,48.4616,13700.0
2009-01-14 12:25:00,58.35,58.36,58.14,58.35,34400.0,48.4616,48.4699,48.2872,48.4616,34400.0
2009-01-14 12:30:00,58.37,58.44,58.3,58.3,24900.0,48.4782,48.5363,48.4201,48.4201,24900.0
2009-01-14 12:35:00,58.3,58.33,58.05,58.18,19800.0,48.4201,48.445,48.2124,48.3204,19800.0
2009-01-14 12:40:00,58.16,58.28,58.02,58.14,19600.0,48.3038,48.4034,48.1875,48.2872,19600.0
2009-01-14 12:45:00,58.14,58.36,58.12,58.24,20000.0,48.2872,48.4699,48.2706,48.3702,20000.0
2009-01-14 12:50:00,58.27,58.64,58.26,58.64,24200.0,48.3951,48.7024,48.3868,48.7024,24200.0
2009-01-14 12:55:00,58.61,58.73,58.55,58.66,24100.0,48.6775,48.7772,48.6277,48.719,24100.0
2009-01-14 13:00:00,58.64,58.7,58.44,58.49,14300.0,48.7024,48.7523,48.5363,48.5779,14300.0
2009-01-14 13:05:00,58.51,58.51,58.41,58.41,13000.0,48.5945,48.5945,48.5114,48.5114,13000.0
2009-01-14 13:10:00,58.39,58.4,58.22,58.38,18000.0,48.4948,48.5031,48.3536,48.4865,18000.0
2009-01-14 13:15:00,58.34,58.47,58.23,58.42,15400.0,48.4533,48.5612,48.3619,48.5197,15400.0
2009-01-14 13:20:00,58.4,58.46,58.16,58.24,10200.0,48.5031,48.5529,48.3038,48.3702,10200.0
2009-01-14 13:25:00,58.26,58.32,58.0,58.02,19400.0,48.3868,48.4367,48.1709,48.1875,19400.0
2009-01-14 13:30:00,58.02,58.17,58.0,58.11,52900.0,48.1875,48.3121,48.1709,48.2623,52900.0
2009-01-14 13:35:00,58.11,58.2,58.01,58.09,46400.0,48.2623,48.337,48.1792,48.2456,46400.0
2009-01-14 13:40:00,58.09,58.21,58.09,58.2,21800.0,48.2456,48.3453,48.2456,48.337,21800.0
2009-01-14 13:45:00,58.17,58.34,58.06,58.23,22300.0,48.3121,48.4533,48.2207,48.3619,22300.0
2009-01-14 13:50:00,58.23,58.27,58.07,58.12,16400.0,48.3619,48.3951,48.229,48.2706,16400.0
2009-01-14 13:55:00,58.12,58.16,58.02,58.08,13700.0,48.2706,48.3038,48.1875,48.2373,13700.0
2009-01-14 14:00:00,58.05,58.05,57.85,57.86,39800.0,48.2124,48.2124,48.0463,48.0546,39800.0
2009-01-14 14:05:00,57.86,57.99,57.81,57.99,42200.0,48.0546,48.1626,48.0131,48.1626,42200.0
2009-01-14 14:10:00,57.99,58.28,57.96,58.13,31500.0,48.1626,48.4034,48.1377,48.2789,31500.0
2009-01-14 14:15:00,58.11,58.24,58.01,58.17,24500.0,48.2623,48.3702,48.1792,48.3121,24500.0
2009-01-14 14:20:00,58.16,58.2,57.98,58.12,17600.0,48.3038,48.337,48.1543,48.2706,17600.0
2009-01-14 14:25:00,58.1,58.15,58.0,58.06,31600.0,48.2539,48.2955,48.1709,48.2207,31600.0
2009-01-14 14:30:00,58.06,58.26,58.06,58.22,67100.0,48.2207,48.3868,48.2207,48.3536,67100.0
2009-01-14 14:35:00,58.21,58.23,58.08,58.09,21800.0,48.3453,48.3619,48.2373,48.2456,21800.0
2009-01-14 14:40:00,58.1,58.18,58.06,58.16,21900.0,48.2539,48.3204,48.2207,48.3038,21900.0
2009-01-14 14:45:00,58.16,58.18,57.99,58.0,25200.0,48.3038,48.3204,48.1626,48.1709,25200.0
2009-01-14 14:50:00,57.99,58.1,57.71,57.73,44300.0,48.1626,48.2539,47.93,47.9467,44300.0
2009-01-14 14:55:00,57.75,58.0,57.74,57.9,32600.0,47.9633,48.1709,47.955,48.0878,32600.0
2009-01-14 15:00:00,57.88,57.88,57.56,57.58,44200.0,48.0712,48.0712,47.8055,47.8221,44200.0
2009-01-14 15:05:00,57.6,57.6,57.35,57.42,62700.0,47.8387,47.8387,47.631,47.6892,62700.0
2009-01-14 15:10:00,57.41,57.47,57.22,57.32,69200.0,47.6809,47.7307,47.5231,47.6061,69200.0
2009-01-14 15:15:00,57.3,57.41,57.19,57.4,37900.0,47.5895,47.6809,47.4982,47.6726,37900.0
2009-01-14 15:20:00,57.39,57.51,57.37,57.5,47400.0,47.6643,47.7639,47.6477,47.7556,47400.0
2009-01-14 15:25:00,57.5,57.55,57.32,57.43,62100.0,47.7556,47.7972,47.6061,47.6975,62100.0
2009-01-14 15:30:00,57.43,57.77,57.33,57.76,56400.0,47.6975,47.9799,47.6144,47.9716,56400.0
2009-01-14 15:35:00,57.77,57.79,57.37,57.42,72700.0,47.9799,47.9965,47.6477,47.6892,72700.0
2009-01-14 15:40:00,57.43,57.67,57.31,57.6,57800.0,47.6975,47.8968,47.5978,47.8387,57800.0
2009-01-14 15:45:00,57.61,58.1,57.48,58.09,114800.0,47.847,48.2539,47.739,48.2456,114800.0
2009-01-14 15:50:00,58.1,58.24,57.88,57.95,189200.0,48.2539,48.3702,48.0712,48.1294,189200.0
2009-01-14 15:55:00,57.91,57.98,57.86,57.94,187300.0,48.0961,48.1543,48.0546,48.1211,187300.0
2009-01-15 09:30:00,57.93,57.97,57.52,57.52,29500.0,48.1128,48.146,47.7722,47.7722,29500.0
2009-01-15 09:35:00,57.51,57.62,57.4,57.56,22500.0,47.7639,47.8553,47.6726,47.8055,22500.0
2009-01-15 09:40:00,57.52,57.55,57.3,57.34,37900.0,47.7722,47.7972,47.5895,47.6227,37900.0
2009-01-15 09:45:00,57.33,57.33,57.0,57.03,57300.0,47.6144,47.6144,47.3404,47.3653,57300.0
2009-01-15 09:50:00,57.01,57.1,56.69,56.75,121200.0,47.3487,47.4234,47.0829,47.1327,121200.0
2009-01-15 09:55:00,56.75,56.9,56.71,56.86,51400.0,47.1327,47.2573,47.0995,47.2241,51400.0
2009-01-15 10:00:00,56.91,57.0,56.6,56.8,46900.0,47.2656,47.3404,47.0081,47.1743,46900.0
2009-01-15 10:05:00,56.85,56.86,56.35,56.63,59900.0,47.2158,47.2241,46.8005,47.0331,59900.0
2009-01-15 10:10:00,56.62,56.63,56.34,56.42,48000.0,47.0248,47.0331,46.7922,46.8587,48000.0
2009-01-15 10:15:00,56.39,56.5,56.26,56.3,41100.0,46.8337,46.9251,46.7258,46.759,41100.0
2009-01-15 10:20:00,56.29,56.45,56.2,56.33,33300.0,46.7507,46.8836,46.6759,46.7839,33300.0
2009-01-15 10:25:00,56.33,56.53,56.23,56.52,40100.0,46.7839,46.95,46.7009,46.9417,40100.0
2009-01-15 10:30:00,56.52,56.8,56.4,56.48,46700.0,46.9417,47.1743,46.842,46.9085,46700.0
2009-01-15 10:35:00,56.48,56.64,56.42,56.64,23700.0,46.9085,47.0414,46.8587,47.0414,23700.0
2009-01-15 10:40:00,56.62,56.78,56.62,56.66,12300.0,47.0248,47.1576,47.0248,47.058,12300.0
2009-01-15 10:45:00,56.63,56.79,56.52,56.73,12300.0,47.0331,47.166,46.9417,47.1161,12300.0
2009-01-15 10:50:00,56.73,56.83,56.66,56.78,25000.0,47.1161,47.1992,47.058,47.1576,25000.0
2009-01-15 10:55:00,56.81,56.9,56.71,56.75,24000.0,47.1826,47.2573,47.0995,47.1327,24000.0
2009-01-15 11:00:00,56.73,56.85,56.7,56.82,19200.0,47.1161,47.2158,47.0912,47.1909,19200.0
2009-01-15 11:05:00,56.84,57.04,56.84,57.02,21300.0,47.2075,47.3736,47.2075,47.357,21300.0
2009-01-15 11:10:00,57.02,57.05,56.84,56.87,17300.0,47.357,47.3819,47.2075,47.2324,17300.0
2009-01-15 11:15:00,56.9,57.18,56.76,56.76,41800.0,47.2573,47.4899,47.141,47.141,41800.0
2009-01-15 11:20:00,56.78,56.96,56.71,56.96,33500.0,47.1576,47.3071,47.0995,47.3071,33500.0
2009-01-15 11:25:00,56.95,57.17,56.95,57.08,33800.0,47.2988,47.4816,47.2988,47.4068,33800.0
2009-01-15 11:30:00,57.05,57.15,57.01,57.05,27100.0,47.3819,47.4649,47.3487,47.3819,27100.0
2009-01-15 11:35:00,57.02,57.03,56.72,56.73,20600.0,47.357,47.3653,47.1078,47.1161,20600.0
2009-01-15 11:40:00,56.69,56.74,56.47,56.56,186400.0,47.0829,47.1244,46.9002,46.9749,186400.0
2009-01-15 11:45:00,56.56,56.58,56.37,56.37,30200.0,46.9749,46.9915,46.8171,46.8171,30200.0
2009-01-15 11:50:00,56.34,56.51,56.34,56.45,43800.0,46.7922,46.9334,46.7922,46.8836,43800.0
2009-01-15 11:55:00,56.45,56.75,56.45,56.7,50200.0,46.8836,47.1327,46.8836,47.0912,50200.0
2009-01-15 12:00:00,56.7,56.75,56.59,56.61,9600.0,47.0912,47.1327,46.9998,47.0165,9600.0
2009-01-15 12:05:00,56.62,56.62,56.4,56.49,43100.0,47.0248,47.0248,46.842,46.9168,43100.0
2009-01-15 12:10:00,56.46,56.6,56.4,56.59,10200.0,46.8919,47.0081,46.842,46.9998,10200.0
2009-01-15 12:15:00,56.55,56.72,56.55,56.7,16900.0,46.9666,47.1078,46.9666,47.0912,16900.0
2009-01-15 12:20:00,56.67,56.7,56.52,56.53,8500.0,47.0663,47.0912,46.9417,46.95,8500.0
2009-01-15 12:25:00,56.51,56.54,56.4,56.43,19900.0,46.9334,46.9583,46.842,46.867,19900.0
2009-01-15 12:30:00,56.44,56.59,56.4,56.51,23700.0,46.8753,46.9998,46.842,46.9334,23700.0
2009-01-15 12:35:00,56.49,56.5,56.27,56.28,18300.0,46.9168,46.9251,46.7341,46.7424,18300.0
2009-01-15 12:40:00,56.27,56.39,56.26,56.33,10700.0,46.7341,46.8337,46.7258,46.7839,10700.0
2009-01-15 12:45:00,56.33,56.45,56.25,56.4,17300.0,46.7839,46.8836,46.7175,46.842,17300.0
2009-01-15 12:50:00,56.41,56.51,56.4,56.42,25000.0,46.8503,46.9334,46.842,46.8587,25000.0
2009-01-15 12:55:00,56.46,56.65,56.42,56.65,24200.0,46.8919,47.0497,46.8587,47.0497,24200.0
2009-01-15 13:00:00,56.68,56.79,56.58,56.59,19300.0,47.0746,47.166,46.9915,46.9998,19300.0
2009-01-15 13:05:00,56.59,56.65,56.55,56.56,11900.0,46.9998,47.0497,46.9666,46.9749,11900.0
2009-01-15 13:10:00,56.56,56.63,56.38,56.48,24200.0,46.9749,47.0331,46.8254,46.9085,24200.0
2009-01-15 13:15:00,56.51,56.75,56.47,56.67,22000.0,46.9334,47.1327,46.9002,47.0663,22000.0
2009-01-15 13:20:00,56.67,56.73,56.42,56.54,14700.0,47.0663,47.1161,46.8587,46.9583,14700.0
2009-01-15 13:25:00,56.58,56.92,56.56,56.91,48000.0,46.9915,47.2739,46.9749,47.2656,48000.0
2009-01-15 13:30:00,56.9,57.09,56.85,56.9,28500.0,47.2573,47.4151,47.2158,47.2573,28500.0
2009-01-15 13:35:00,56.94,57.42,56.82,57.37,43600.0,47.2905,47.6892,47.1909,47.6477,43600.0
2009-01-15 13:40:00,57.33,57.42,57.27,57.29,16300.0,47.6144,47.6892,47.5646,47.5812,16300.0
2009-01-15 13:45:00,57.26,57.34,57.09,57.31,17000.0,47.5563,47.6227,47.4151,47.5978,17000.0
2009-01-15 13:50:00,57.3,57.73,57.3,57.65,33900.0,47.5895,47.9467,47.5895,47.8802,33900.0
2009-01-15 13:55:00,57.65,58.05,57.6,57.89,25400.0,47.8802,48.2124,47.8387,48.0795,25400.0
2009-01-15 14:00:00,57.89,58.07,57.75,57.87,30400.0,48.0795,48.229,47.9633,48.0629,30400.0
2009-01-15 14:05:00,57.86,58.36,57.84,58.29,57400.0,48.0546,48.4699,48.038,48.4117,57400.0
2009-01-15 14:10:00,58.3,58.44,58.05,58.16,45900.0,48.4201,48.5363,48.2124,48.3038,45900.0
2009-01-15 14:15:00,58.15,58.42,58.1,58.25,28600.0,48.2955,48.5197,48.2539,48.3785,28600.0
2009-01-15 14:20:00,58.27,58.47,58.25,58.32,46800.0,48.3951,48.5612,48.3785,48.4367,46800.0
2009-01-15 14:25:00,58.3,58.64,58.24,58.52,49700.0,48.4201,48.7024,48.3702,48.6028,49700.0
2009-01-15 14:30:00,58.52,58.89,58.4,58.67,26600.0,48.6028,48.9101,48.5031,48.7274,26600.0
2009-01-15 14:35:00,58.68,58.87,58.57,58.84,47200.0,48.7357,48.8935,48.6443,48.8685,47200.0
2009-01-15 14:40:00,58.81,59.03,58.68,58.87,39300.0,48.8436,49.0263,48.7357,48.8935,39300.0
2009-01-15 14:45:00,58.92,59.02,58.67,58.79,47800.0,48.935,49.018,48.7274,48.827,47800.0
2009-01-15 14:50:00,58.8,58.98,58.7,58.71,19300.0,48.8353,48.9848,48.7523,48.7606,19300.0
2009-01-15 14:55:00,58.71,58.84,58.56,58.56,17000.0,48.7606,48.8685,48.636,48.636,17000.0
2009-01-15 15:00:00,58.56,58.85,58.5,58.57,34100.0,48.636,48.8768,48.5862,48.6443,34100.0
2009-01-15 15:05:00,58.56,58.79,58.38,58.48,24600.0,48.636,48.827,48.4865,48.5696,24600.0
2009-01-15 15:10:00,58.5,58.77,58.5,58.75,24900.0,48.5862,48.8104,48.5862,48.7938,24900.0
2009-01-15 15:15:00,58.74,58.9,58.64,58.9,20200.0,48.7855,48.9184,48.7024,48.9184,20200.0
2009-01-15 15:20:00,58.88,58.9,58.58,58.58,26500.0,48.9018,48.9184,48.6526,48.6526,26500.0
2009-01-15 15:25:00,58.56,58.56,58.13,58.29,41700.0,48.636,48.636,48.2789,48.4117,41700.0
2009-01-15 15:30:00,58.27,58.27,57.84,57.96,42700.0,48.3951,48.3951,48.038,48.1377,42700.0
2009-01-15 15:35:00,57.98,58.27,57.76,58.25,60800.0,48.1543,48.3951,47.9716,48.3785,60800.0
2009-01-15 15:40:00,58.25,58.27,57.74,57.83,54000.0,48.3785,48.3951,47.955,48.0297,54000.0
2009-01-15 15:45:00,57.81,58.22,57.7,57.95,64100.0,48.0131,48.3536,47.9217,48.1294,64100.0
2009-01-15 15:50:00,57.92,58.39,57.92,58.37,56800.0,48.1045,48.4948,48.1045,48.4782,56800.0
2009-01-15 15:55:00,58.37,58.65,58.23,58.61,104500.0,48.4782,48.7107,48.3619,48.6775,104500.0
2009-01-16 09:30:00,59.38,59.61,59.26,59.37,227000.0,49.317,49.5081,49.2174,49.3087,227000.0
2009-01-16 09:35:00,59.33,59.35,58.93,59.35,33900.0,49.2755,49.2921,48.9433,49.2921,33900.0
2009-01-16 09:40:00,59.31,59.63,59.03,59.61,39700.0,49.2589,49.5247,49.0263,49.5081,39700.0
2009-01-16 09:45:00,59.61,59.71,59.3,59.36,33000.0,49.5081,49.5911,49.2506,49.3004,33000.0
2009-01-16 09:50:00,59.31,59.45,58.91,59.01,27000.0,49.2589,49.3752,48.9267,49.0097,27000.0
2009-01-16 09:55:00,59.04,59.04,58.76,59.02,32500.0,49.0346,49.0346,48.8021,49.018,32500.0
2009-01-16 10:00:00,58.99,59.23,58.92,59.15,23200.0,48.9931,49.1925,48.935,49.126,23200.0
2009-01-16 10:05:00,59.12,59.36,59.09,59.26,22800.0,49.1011,49.3004,49.0762,49.2174,22800.0
2009-01-16 10:10:00,59.3,59.3,58.83,58.84,20400.0,49.2506,49.2506,48.8602,48.8685,20400.0
2009-01-16 10:15:00,58.84,58.85,58.55,58.63,17500.0,48.8685,48.8768,48.6277,48.6941,17500.0
2009-01-16 10:20:00,58.63,58.71,58.5,58.55,24300.0,48.6941,48.7606,48.5862,48.6277,24300.0
2009-01-16 10:25:00,58.54,58.63,58.43,58.61,46600.0,48.6194,48.6941,48.528,48.6775,46600.0
2009-01-16 10:30:00,58.57,59.06,58.5,59.05,22000.0,48.6443,49.0513,48.5862,49.043,22000.0
2009-01-16 10:35:00,59.06,59.09,58.87,58.99,30700.0,49.0513,49.0762,48.8935,48.9931,30700.0
2009-01-16 10:40:00,58.97,58.97,58.76,58.78,19100.0,48.9765,48.9765,48.8021,48.8187,19100.0
2009-01-16 10:45:00,58.75,59.0,58.75,58.88,28500.0,48.7938,49.0014,48.7938,48.9018,28500.0
2009-01-16 10:50:00,58.87,59.1,58.71,58.96,72800.0,48.8935,49.0845,48.7606,48.9682,72800.0
2009-01-16 10:55:00,58.97,59.04,58.83,58.94,30400.0,48.9765,49.0346,48.8602,48.9516,30400.0
2009-01-16 11:00:00,58.93,59.0,58.66,58.69,21500.0,48.9433,49.0014,48.719,48.744,21500.0
2009-01-16 11:05:00,58.74,58.76,58.33,58.35,32700.0,48.7855,48.8021,48.445,48.4616,32700.0
2009-01-16 11:10:00,58.33,58.38,58.13,58.17,52100.0,48.445,48.4865,48.2789,48.3121,52100.0
2009-01-16 11:15:00,58.17,58.25,58.14,58.16,18900.0,48.3121,48.3785,48.2872,48.3038,18900.0
2009-01-16 11:20:00,58.22,58.47,58.19,58.47,25900.0,48.3536,48.5612,48.3287,48.5612,25900.0
2009-01-16 11:25:00,58.47,58.58,58.45,58.52,12100.0,48.5612,48.6526,48.5446,48.6028,12100.0
2009-01-16 11:30:00,58.55,58.61,58.23,58.25,28100.0,48.6277,48.6775,48.3619,48.3785,28100.0
2009-01-16 11:35:00,58.27,58.27,57.94,58.01,26700.0,48.3951,48.3951,48.1211,48.1792,26700.0
2009-01-16 11:40:00,58.01,58.1,57.81,58.0,29400.0,48.1792,48.2539,48.0131,48.1709,29400.0
2009-01-16 11:45:00,58.04,58.06,57.9,57.92,18700.0,48.2041,48.2207,48.0878,48.1045,18700.0
2009-01-16 11:50:00,57.99,58.01,57.86,57.9,9900.0,48.1626,48.1792,48.0546,48.0878,9900.0
2009-01-16 11:55:00,57.92,57.92,57.44,57.6,27600.0,48.1045,48.1045,47.7058,47.8387,27600.0
2009-01-16 12:00:00,57.55,57.72,57.55,57.7,10700.0,47.7972,47.9383,47.7972,47.9217,10700.0
2009-01-16 12:05:00,57.74,57.75,57.51,57.51,11500.0,47.955,47.9633,47.7639,47.7639,11500.0
2009-01-16 12:10:00,57.51,57.62,57.42,57.56,19500.0,47.7639,47.8553,47.6892,47.8055,19500.0
2009-01-16 12:15:00,57.56,57.59,57.23,57.34,30500.0,47.8055,47.8304,47.5314,47.6227,30500.0
2009-01-16 12:20:00,57.32,57.39,57.02,57.09,13100.0,47.6061,47.6643,47.357,47.4151,13100.0
2009-01-16 12:25:00,57.13,57.25,57.01,57.15,21100.0,47.4483,47.548,47.3487,47.4649,21100.0
2009-01-16 12:30:00,57.14,57.31,57.14,57.15,17400.0,47.4566,47.5978,47.4566,47.4649,17400.0
2009-01-16 12:35:00,57.18,57.31,57.07,57.31,15000.0,47.4899,47.5978,47.3985,47.5978,15000.0
2009-01-16 12:40:00,57.32,57.4,57.21,57.35,13400.0,47.6061,47.6726,47.5148,47.631,13400.0
2009-01-16 12:45:00,57.34,57.44,57.29,57.35,12700.0,47.6227,47.7058,47.5812,47.631,12700.0
2009-01-16 12:50:00,57.38,57.59,57.34,57.51,27600.0,47.656,47.8304,47.6227,47.7639,27600.0
2009-01-16 12:55:00,57.51,57.57,57.35,57.52,25800.0,47.7639,47.8138,47.631,47.7722,25800.0
2009-01-16 13:00:00,57.51,57.77,57.5,57.64,35500.0,47.7639,47.9799,47.7556,47.8719,35500.0
2009-01-16 13:05:00,57.62,57.93,57.6,57.86,91300.0,47.8553,48.1128,47.8387,48.0546,91300.0
2009-01-16 13:10:00,57.84,58.2,57.84,58.03,58000.0,48.038,48.337,48.038,48.1958,58000.0
2009-01-16 13:15:00,58.0,58.09,57.9,58.06,57200.0,48.1709,48.2456,48.0878,48.2207,57200.0
2009-01-16 13:20:00,58.06,58.25,57.95,58.0,45000.0,48.2207,48.3785,48.1294,48.1709,45000.0
2009-01-16 13:25:00,58.0,58.1,57.8,58.07,18300.0,48.1709,48.2539,48.0048,48.229,18300.0
2009-01-16 13:30:00,58.09,58.3,57.97,58.2,37700.0,48.2456,48.4201,48.146,48.337,37700.0
2009-01-16 13:35:00,58.23,58.38,58.15,58.15,39400.0,48.3619,48.4865,48.2955,48.2955,39400.0
2009-01-16 13:40:00,58.16,58.32,58.15,58.21,16300.0,48.3038,48.4367,48.2955,48.3453,16300.0
2009-01-16 13:45:00,58.21,58.22,57.83,57.85,28600.0,48.3453,48.3536,48.0297,48.0463,28600.0
2009-01-16 13:50:00,57.85,58.06,57.8,57.82,21200.0,48.0463,48.2207,48.0048,48.0214,21200.0
2009-01-16 13:55:00,57.82,58.2,57.82,58.2,18600.0,48.0214,48.337,48.0214,48.337,18600.0
2009-01-16 14:00:00,58.24,58.27,58.06,58.18,14000.0,48.3702,48.3951,48.2207,48.3204,14000.0
2009-01-16 14:05:00,58.2,58.54,58.2,58.49,34900.0,48.337,48.6194,48.337,48.5779,34900.0
2009-01-16 14:10:00,58.45,58.61,58.34,58.41,36500.0,48.5446,48.6775,48.4533,48.5114,36500.0
2009-01-16 14:15:00,58.4,58.49,57.96,58.03,23000.0,48.5031,48.5779,48.1377,48.1958,23000.0
2009-01-16 14:20:00,57.98,58.13,57.82,58.11,15400.0,48.1543,48.2789,48.0214,48.2623,15400.0
2009-01-16 14:25:00,58.14,58.24,58.01,58.21,29400.0,48.2872,48.3702,48.1792,48.3453,29400.0
2009-01-16 14:30:00,58.22,58.45,57.92,57.94,25900.0,48.3536,48.5446,48.1045,48.1211,25900.0
2009-01-16 14:35:00,57.93,58.24,57.93,58.01,17500.0,48.1128,48.3702,48.1128,48.1792,17500.0
2009-01-16 14:40:00,58.04,58.36,57.88,58.07,34800.0,48.2041,48.4699,48.0712,48.229,34800.0
2009-01-16 14:45:00,58.07,58.19,57.9,58.02,52100.0,48.229,48.3287,48.0878,48.1875,52100.0
2009-01-16 14:50:00,58.03,58.4,58.02,58.27,31300.0,48.1958,48.5031,48.1875,48.3951,31300.0
2009-01-16 14:55:00,58.3,58.44,58.17,58.43,35000.0,48.4201,48.5363,48.3121,48.528,35000.0
2009-01-16 15:00:00,58.39,58.42,58.02,58.02,33300.0,48.4948,48.5197,48.1875,48.1875,33300.0
2009-01-16 15:05:00,58.03,58.39,58.03,58.35,55200.0,48.1958,48.4948,48.1958,48.4616,55200.0
2009-01-16 15:10:00,58.36,58.65,58.31,58.43,31400.0,48.4699,48.7107,48.4284,48.528,31400.0
2009-01-16 15:15:00,58.46,58.74,58.46,58.68,28900.0,48.5529,48.7855,48.5529,48.7357,28900.0
2009-01-16 15:20:00,58.7,58.88,58.44,58.84,38200.0,48.7523,48.9018,48.5363,48.8685,38200.0
2009-01-16 15:25:00,58.86,58.98,58.36,58.36,43600.0,48.8852,48.9848,48.4699,48.4699,43600.0
2009-01-16 15:30:00,58.35,58.62,58.27,58.48,28500.0,48.4616,48.6858,48.3951,48.5696,28500.0
2009-01-16 15:35:00,58.49,58.65,58.45,58.45,22800.0,48.5779,48.7107,48.5446,48.5446,22800.0
2009-01-16 15:40:00,58.45,58.49,58.2,58.43,36300.0,48.5446,48.5779,48.337,48.528,36300.0
2009-01-16 15:45:00,58.43,58.61,58.28,58.34,68100.0,48.528,48.6775,48.4034,48.4533,68100.0
2009-01-16 15:50:00,58.33,58.63,58.31,58.61,63400.0,48.445,48.6941,48.4284,48.6775,63400.0
2009-01-16 15:55:00,58.59,58.81,58.5,58.5,154900.0,48.6609,48.8436,48.5862,48.5862,154900.0
2009-01-20 09:30:00,57.45,58.49,57.33,58.01,42600.0,47.7141,48.5779,47.6144,48.1792,42600.0
2009-01-20 09:35:00,57.96,58.02,57.58,57.91,38300.0,48.1377,48.1875,47.8221,48.0961,38300.0
2009-01-20 09:40:00,57.87,57.91,57.23,57.31,78800.0,48.0629,48.0961,47.5314,47.5978,78800.0
2009-01-20 09:45:00,57.35,57.35,56.72,56.75,40400.0,47.631,47.631,47.1078,47.1327,40400.0
2009-01-20 09:50:00,56.75,56.88,56.32,56.35,51600.0,47.1327,47.2407,46.7756,46.8005,51600.0
2009-01-20 09:55:00,56.39,56.69,56.33,56.43,51400.0,46.8337,47.0829,46.7839,46.867,51400.0
2009-01-20 10:00:00,56.42,56.54,56.25,56.47,43300.0,46.8587,46.9583,46.7175,46.9002,43300.0
2009-01-20 10:05:00,56.46,56.67,56.4,56.63,50800.0,46.8919,47.0663,46.842,47.0331,50800.0
2009-01-20 10:10:00,56.59,57.13,56.57,57.02,58000.0,46.9998,47.4483,46.9832,47.357,58000.0
2009-01-20 10:15:00,57.02,57.32,56.89,56.95,55300.0,47.357,47.6061,47.249,47.2988,55300.0
2009-01-20 10:20:00,56.95,57.08,56.8,56.92,27200.0,47.2988,47.4068,47.1743,47.2739,27200.0
2009-01-20 10:25:00,56.88,57.13,56.88,57.13,22200.0,47.2407,47.4483,47.2407,47.4483,22200.0
2009-01-20 10:30:00,57.08,57.11,56.97,57.02,20600.0,47.4068,47.4317,47.3154,47.357,20600.0
2009-01-20 10:35:00,56.98,57.0,56.8,56.94,16700.0,47.3238,47.3404,47.1743,47.2905,16700.0
2009-01-20 10:40:00,56.94,57.03,56.8,56.95,35800.0,47.2905,47.3653,47.1743,47.2988,35800.0
2009-01-20 10:45:00,56.92,56.94,56.81,56.92,19100.0,47.2739,47.2905,47.1826,47.2739,19100.0
2009-01-20 10:50:00,56.9,57.07,56.87,57.03,26500.0,47.2573,47.3985,47.2324,47.3653,26500.0
2009-01-20 10:55:00,57.04,57.06,56.88,56.93,23600.0,47.3736,47.3902,47.2407,47.2822,23600.0
2009-01-20 11:00:00,56.96,57.16,56.89,57.09,55200.0,47.3071,47.4732,47.249,47.4151,55200.0
2009-01-20 11:05:00,57.07,57.16,57.01,57.13,27600.0,47.3985,47.4732,47.3487,47.4483,27600.0
2009-01-20 11:10:00,57.09,57.19,56.98,57.05,37100.0,47.4151,47.4982,47.3238,47.3819,37100.0
2009-01-20 11:15:00,57.03,57.1,56.96,57.06,16700.0,47.3653,47.4234,47.3071,47.3902,16700.0
2009-01-20 11:20:00,57.04,57.04,56.9,56.93,23900.0,47.3736,47.3736,47.2573,47.2822,23900.0
2009-01-20 11:25:00,56.9,56.97,56.83,56.9,14300.0,47.2573,47.3154,47.1992,47.2573,14300.0
2009-01-20 11:30:00,56.86,56.98,56.81,56.92,19700.0,47.2241,47.3238,47.1826,47.2739,19700.0
2009-01-20 11:35:00,56.92,57.36,56.92,57.25,17600.0,47.2739,47.6394,47.2739,47.548,17600.0
2009-01-20 11:40:00,57.27,57.44,57.23,57.27,12200.0,47.5646,47.7058,47.5314,47.5646,12200.0
2009-01-20 11:45:00,57.28,57.32,57.25,57.31,4300.0,47.5729,47.6061,47.548,47.5978,4300.0
2009-01-20 11:50:00,57.26,57.26,57.08,57.08,13700.0,47.5563,47.5563,47.4068,47.4068,13700.0
2009-01-20 11:55:00,57.04,57.13,56.75,56.79,28300.0,47.3736,47.4483,47.1327,47.166,28300.0
2009-01-20 12:00:00,56.78,57.02,56.78,57.02,9300.0,47.1576,47.357,47.1576,47.357,9300.0
2009-01-20 12:05:00,57.0,57.0,56.6,56.6,22100.0,47.3404,47.3404,47.0081,47.0081,22100.0
2009-01-20 12:10:00,56.59,56.77,56.54,56.77,27400.0,46.9998,47.1493,46.9583,47.1493,27400.0
2009-01-20 12:15:00,56.8,56.88,56.64,56.65,10200.0,47.1743,47.2407,47.0414,47.0497,10200.0
2009-01-20 12:20:00,56.63,56.68,56.48,56.58,17100.0,47.0331,47.0746,46.9085,46.9915,17100.0
2009-01-20 12:25:00,56.55,56.6,56.2,56.27,18200.0,46.9666,47.0081,46.6759,46.7341,18200.0
2009-01-20 12:30:00,56.28,56.46,56.25,56.46,9500.0,46.7424,46.8919,46.7175,46.8919,9500.0
2009-01-20 12:35:00,56.44,56.61,56.34,56.45,15100.0,46.8753,47.0165,46.7922,46.8836,15100.0
2009-01-20 12:40:00,56.42,56.5,56.25,56.5,29200.0,46.8587,46.9251,46.7175,46.9251,29200.0
2009-01-20 12:45:00,56.51,56.59,56.24,56.34,19500.0,46.9334,46.9998,46.7092,46.7922,19500.0
2009-01-20 12:50:00,56.33,56.43,56.14,56.16,21900.0,46.7839,46.867,46.6261,46.6427,21900.0
2009-01-20 12:55:00,56.16,56.27,56.1,56.15,12100.0,46.6427,46.7341,46.5929,46.6344,12100.0
2009-01-20 13:00:00,56.15,56.44,56.13,56.35,16600.0,46.6344,46.8753,46.6178,46.8005,16600.0
2009-01-20 13:05:00,56.28,56.34,56.0,56.01,22700.0,46.7424,46.7922,46.5098,46.5181,22700.0
2009-01-20 13:10:00,56.01,56.09,55.88,55.88,17100.0,46.5181,46.5846,46.4102,46.4102,17100.0
2009-01-20 13:15:00,55.89,55.99,55.81,55.94,24000.0,46.4185,46.5015,46.352,46.46,24000.0
2009-01-20 13:20:00,55.95,56.07,55.84,56.07,26100.0,46.4683,46.568,46.3769,46.568,26100.0
2009-01-20 13:25:00,56.12,56.27,56.05,56.17,24000.0,46.6095,46.7341,46.5514,46.651,24000.0
2009-01-20 13:30:00,56.19,56.19,55.69,55.7,22300.0,46.6676,46.6676,46.2524,46.2607,22300.0
2009-01-20 13:35:00,55.71,55.83,55.69,55.83,44000.0,46.269,46.3686,46.2524,46.3686,44000.0
2009-01-20 13:40:00,55.83,55.94,55.72,55.83,40500.0,46.3686,46.46,46.2773,46.3686,40500.0
2009-01-20 13:45:00,55.83,55.83,55.53,55.54,35300.0,46.3686,46.3686,46.1195,46.1278,35300.0
2009-01-20 13:50:00,55.56,55.58,55.42,55.42,67800.0,46.1444,46.161,46.0281,46.0281,67800.0
2009-01-20 13:55:00,55.4,55.56,55.35,55.43,52600.0,46.0115,46.1444,45.97,46.0364,52600.0
2009-01-20 14:00:00,55.42,55.52,55.27,55.52,43600.0,46.0281,46.1112,45.9035,46.1112,43600.0
2009-01-20 14:05:00,55.54,55.68,55.47,55.57,42600.0,46.1278,46.2441,46.0696,46.1527,42600.0
2009-01-20 14:10:00,55.54,55.66,55.53,55.6,36500.0,46.1278,46.2274,46.1195,46.1776,36500.0
2009-01-20 14:15:00,55.61,55.67,55.4,55.46,36800.0,46.1859,46.2358,46.0115,46.0613,36800.0
2009-01-20 14:20:00,55.47,55.51,55.12,55.22,24800.0,46.0696,46.1029,45.779,45.862,24800.0
2009-01-20 14:25:00,55.32,55.39,55.22,55.31,34600.0,45.9451,46.0032,45.862,45.9368,34600.0
2009-01-20 14:30:00,55.32,55.44,55.25,55.43,31200.0,45.9451,46.0447,45.8869,46.0364,31200.0
2009-01-20 14:35:00,55.42,55.57,55.38,55.44,25900.0,46.0281,46.1527,45.9949,46.0447,25900.0
2009-01-20 14:40:00,55.45,55.57,55.36,55.37,31600.0,46.053,46.1527,45.9783,45.9866,31600.0
2009-01-20 14:45:00,55.4,55.4,55.11,55.2,42300.0,46.0115,46.0115,45.7707,45.8454,42300.0
2009-01-20 14:50:00,55.19,55.67,55.19,55.63,44300.0,45.8371,46.2358,45.8371,46.2025,44300.0
2009-01-20 14:55:00,55.65,55.65,55.25,55.4,43400.0,46.2191,46.2191,45.8869,46.0115,43400.0
2009-01-20 15:00:00,55.4,55.43,55.21,55.36,56800.0,46.0115,46.0364,45.8537,45.9783,56800.0
2009-01-20 15:05:00,55.31,55.34,55.1,55.25,56000.0,45.9368,45.9617,45.7624,45.8869,56000.0
2009-01-20 15:10:00,55.21,55.37,55.11,55.11,46500.0,45.8537,45.9866,45.7707,45.7707,46500.0
2009-01-20 15:15:00,55.12,55.19,54.92,55.07,63100.0,45.779,45.8371,45.6129,45.7374,63100.0
2009-01-20 15:20:00,55.09,55.3,54.99,55.17,47300.0,45.754,45.9285,45.671,45.8205,47300.0
2009-01-20 15:25:00,55.15,55.43,55.13,55.43,60600.0,45.8039,46.0364,45.7873,46.0364,60600.0
2009-01-20 15:30:00,55.44,55.77,55.36,55.6,180800.0,46.0447,46.3188,45.9783,46.1776,180800.0
2009-01-20 15:35:00,55.63,55.8,55.34,55.41,63700.0,46.2025,46.3437,45.9617,46.0198,63700.0
2009-01-20 15:40:00,55.41,55.45,55.09,55.13,62200.0,46.0198,46.053,45.754,45.7873,62200.0
2009-01-20 15:45:00,55.12,55.39,55.0,55.39,61500.0,45.779,46.0032,45.6793,46.0032,61500.0
2009-01-20 15:50:00,55.39,55.39,55.07,55.17,80000.0,46.0032,46.0032,45.7374,45.8205,80000.0
2009-01-20 15:55:00,55.14,55.16,54.93,55.01,141800.0,45.7956,45.8122,45.6212,45.6876,141800.0
2009-01-21 09:30:00,55.57,56.05,55.57,55.96,34100.0,46.1527,46.5514,46.1527,46.4766,34100.0
2009-01-21 09:35:00,56.0,56.0,55.27,55.56,43500.0,46.5098,46.5098,45.9035,46.1444,43500.0
2009-01-21 09:40:00,55.59,55.78,55.47,55.47,59800.0,46.1693,46.3271,46.0696,46.0696,59800.0
2009-01-21 09:45:00,55.45,56.12,55.4,56.12,94900.0,46.053,46.6095,46.0115,46.6095,94900.0
2009-01-21 09:50:00,56.14,56.75,56.09,56.75,89600.0,46.6261,47.1327,46.5846,47.1327,89600.0
2009-01-21 09:55:00,56.73,56.89,56.65,56.71,36500.0,47.1161,47.249,47.0497,47.0995,36500.0
2009-01-21 10:00:00,56.78,56.84,56.36,56.53,33500.0,47.1576,47.2075,46.8088,46.95,33500.0
2009-01-21 10:05:00,56.46,56.7,55.97,56.01,38800.0,46.8919,47.0912,46.4849,46.5181,38800.0
2009-01-21 10:10:00,56.0,56.06,55.79,56.0,34500.0,46.5098,46.5597,46.3354,46.5098,34500.0
2009-01-21 10:15:00,55.99,56.29,55.88,56.26,33900.0,46.5015,46.7507,46.4102,46.7258,33900.0
2009-01-21 10:20:00,56.26,56.28,56.11,56.21,21400.0,46.7258,46.7424,46.6012,46.6842,21400.0
2009-01-21 10:25:00,56.17,56.39,55.79,55.79,18400.0,46.651,46.8337,46.3354,46.3354,18400.0
2009-01-21 10:30:00,55.78,55.85,55.44,55.51,30000.0,46.3271,46.3853,46.0447,46.1029,30000.0
2009-01-21 10:35:00,55.49,55.55,55.37,55.46,18700.0,46.0863,46.1361,45.9866,46.0613,18700.0
2009-01-21 10:40:00,55.45,55.48,55.22,55.32,21100.0,46.053,46.078,45.862,45.9451,21100.0
2009-01-21 10:45:00,55.31,55.48,55.2,55.2,26000.0,45.9368,46.078,45.8454,45.8454,26000.0
2009-01-21 10:50:00,55.24,55.31,55.12,55.31,22800.0,45.8786,45.9368,45.779,45.9368,22800.0
2009-01-21 10:55:00,55.31,55.31,54.94,55.05,27100.0,45.9368,45.9368,45.6295,45.7208,27100.0
2009-01-21 11:00:00,55.05,55.14,54.98,55.1,27900.0,45.7208,45.7956,45.6627,45.7624,27900.0
2009-01-21 11:05:00,55.11,55.4,55.1,55.37,28800.0,45.7707,46.0115,45.7624,45.9866,28800.0
2009-01-21 11:10:00,55.34,55.35,55.15,55.15,17600.0,45.9617,45.97,45.8039,45.8039,17600.0
2009-01-21 11:15:00,55.14,55.21,55.02,55.09,20200.0,45.7956,45.8537,45.6959,45.754,20200.0
2009-01-21 11:20:00,55.12,55.44,55.09,55.43,18300.0,45.779,46.0447,45.754,46.0364,18300.0
2009-01-21 11:25:00,55.44,55.63,55.31,55.61,15400.0,46.0447,46.2025,45.9368,46.1859,15400.0
2009-01-21 11:30:00,55.63,55.9,55.63,55.88,45300.0,46.2025,46.4268,46.2025,46.4102,45300.0
2009-01-21 11:35:00,55.86,55.94,55.84,55.86,27600.0,46.3936,46.46,46.3769,46.3936,27600.0
2009-01-21 11:40:00,55.86,56.07,55.8,55.98,37200.0,46.3936,46.568,46.3437,46.4932,37200.0
2009-01-21 11:45:00,55.98,56.07,55.94,55.97,28600.0,46.4932,46.568,46.46,46.4849,28600.0
2009-01-21 11:50:00,55.98,56.23,55.96,55.96,23600.0,46.4932,46.7009,46.4766,46.4766,23600.0
2009-01-21 11:55:00,55.93,56.05,55.75,55.78,26100.0,46.4517,46.5514,46.3022,46.3271,26100.0
2009-01-21 12:00:00,55.76,55.76,55.58,55.68,22900.0,46.3105,46.3105,46.161,46.2441,22900.0
2009-01-21 12:05:00,55.67,55.88,55.63,55.8,22800.0,46.2358,46.4102,46.2025,46.3437,22800.0
2009-01-21 12:10:00,55.79,55.85,55.71,55.77,26400.0,46.3354,46.3853,46.269,46.3188,26400.0
2009-01-21 12:15:00,55.74,55.8,55.48,55.56,12700.0,46.2939,46.3437,46.078,46.1444,12700.0
2009-01-21 12:20:00,55.55,55.69,55.35,55.4,20400.0,46.1361,46.2524,45.97,46.0115,20400.0
2009-01-21 12:25:00,55.41,55.44,55.28,55.36,13600.0,46.0198,46.0447,45.9118,45.9783,13600.0
2009-01-21 12:30:00,55.3,55.6,55.23,55.43,23900.0,45.9285,46.1776,45.8703,46.0364,23900.0
2009-01-21 12:35:00,55.43,55.45,55.33,55.39,15400.0,46.0364,46.053,45.9534,46.0032,15400.0
2009-01-21 12:40:00,55.4,55.51,55.21,55.29,20700.0,46.0115,46.1029,45.8537,45.9202,20700.0
2009-01-21 12:45:00,55.28,55.42,55.18,55.42,22800.0,45.9118,46.0281,45.8288,46.0281,22800.0
2009-01-21 12:50:00,55.41,55.41,55.15,55.15,12300.0,46.0198,46.0198,45.8039,45.8039,12300.0
2009-01-21 12:55:00,55.16,55.57,55.05,55.54,23100.0,45.8122,46.1527,45.7208,46.1278,23100.0
2009-01-21 13:00:00,55.56,55.6,55.43,55.47,15600.0,46.1444,46.1776,46.0364,46.0696,15600.0
2009-01-21 13:05:00,55.44,55.75,55.44,55.57,17900.0,46.0447,46.3022,46.0447,46.1527,17900.0
2009-01-21 13:10:00,55.57,55.57,55.23,55.28,13300.0,46.1527,46.1527,45.8703,45.9118,13300.0
2009-01-21 13:15:00,55.26,55.29,55.19,55.25,13300.0,45.8952,45.9202,45.8371,45.8869,13300.0
2009-01-21 13:20:00,55.24,55.26,55.17,55.22,10000.0,45.8786,45.8952,45.8205,45.862,10000.0
2009-01-21 13:25:00,55.19,55.28,54.99,55.06,13600.0,45.8371,45.9118,45.671,45.7291,13600.0
2009-01-21 13:30:00,55.06,55.49,55.05,55.49,26800.0,45.7291,46.0863,45.7208,46.0863,26800.0
2009-01-21 13:35:00,55.49,55.7,55.44,55.54,19200.0,46.0863,46.2607,46.0447,46.1278,19200.0
2009-01-21 13:40:00,55.54,55.65,55.4,55.41,16200.0,46.1278,46.2191,46.0115,46.0198,16200.0
2009-01-21 13:45:00,55.4,55.6,55.36,55.46,14100.0,46.0115,46.1776,45.9783,46.0613,14100.0
2009-01-21 13:50:00,55.45,55.53,55.34,55.49,14900.0,46.053,46.1195,45.9617,46.0863,14900.0
2009-01-21 13:55:00,55.45,55.51,55.28,55.51,16500.0,46.053,46.1029,45.9118,46.1029,16500.0
2009-01-21 14:00:00,55.5,55.51,55.25,55.32,16300.0,46.0946,46.1029,45.8869,45.9451,16300.0
2009-01-21 14:05:00,55.35,55.47,55.24,55.38,15000.0,45.97,46.0696,45.8786,45.9949,15000.0
2009-01-21 14:10:00,55.37,55.77,55.3,55.76,33400.0,45.9866,46.3188,45.9285,46.3105,33400.0
2009-01-21 14:15:00,55.78,55.92,55.67,55.85,18500.0,46.3271,46.4434,46.2358,46.3853,18500.0
2009-01-21 14:20:00,55.84,55.96,55.65,55.69,17600.0,46.3769,46.4766,46.2191,46.2524,17600.0
2009-01-21 14:25:00,55.68,55.85,55.65,55.82,20800.0,46.2441,46.3853,46.2191,46.3603,20800.0
2009-01-21 14:30:00,55.84,56.34,55.84,56.34,31400.0,46.3769,46.7922,46.3769,46.7922,31400.0
2009-01-21 14:35:00,56.32,56.37,56.1,56.15,18000.0,46.7756,46.8171,46.5929,46.6344,18000.0
2009-01-21 14:40:00,56.13,56.27,56.0,56.03,12000.0,46.6178,46.7341,46.5098,46.5347,12000.0
2009-01-21 14:45:00,56.0,56.28,55.96,56.09,20100.0,46.5098,46.7424,46.4766,46.5846,20100.0
2009-01-21 14:50:00,56.05,56.37,56.05,56.24,20200.0,46.5514,46.8171,46.5514,46.7092,20200.0
2009-01-21 14:55:00,56.22,56.47,56.22,56.45,40300.0,46.6925,46.9002,46.6925,46.8836,40300.0
2009-01-21 15:00:00,56.47,56.5,56.24,56.41,33000.0,46.9002,46.9251,46.7092,46.8503,33000.0
2009-01-21 15:05:00,56.4,56.8,56.35,56.8,55100.0,46.842,47.1743,46.8005,47.1743,55100.0
2009-01-21 15:10:00,56.81,56.84,56.64,56.7,52000.0,47.1826,47.2075,47.0414,47.0912,52000.0
2009-01-21 15:15:00,56.71,56.78,56.59,56.72,39800.0,47.0995,47.1576,46.9998,47.1078,39800.0
2009-01-21 15:20:00,56.72,56.84,56.61,56.63,56900.0,47.1078,47.2075,47.0165,47.0331,56900.0
2009-01-21 15:25:00,56.6,56.6,56.33,56.4,47400.0,47.0081,47.0081,46.7839,46.842,47400.0
2009-01-21 15:30:00,56.41,56.53,56.28,56.43,60000.0,46.8503,46.95,46.7424,46.867,60000.0
2009-01-21 15:35:00,56.42,56.72,56.39,56.66,78400.0,46.8587,47.1078,46.8337,47.058,78400.0
2009-01-21 15:40:00,56.64,56.75,56.44,56.69,96100.0,47.0414,47.1327,46.8753,47.0829,96100.0
2009-01-21 15:45:00,56.69,56.81,56.49,56.49,98200.0,47.0829,47.1826,46.9168,46.9168,98200.0
2009-01-21 15:50:00,56.52,56.79,56.52,56.76,81400.0,46.9417,47.166,46.9417,47.141,81400.0
2009-01-21 15:55:00,56.75,57.01,56.74,56.78,124400.0,47.1327,47.3487,47.1244,47.1576,124400.0
2009-01-22 09:30:00,56.0,56.15,55.9,56.04,42400.0,46.5098,46.6344,46.4268,46.5431,42400.0
2009-01-22 09:35:00,56.08,56.19,56.01,56.06,15200.0,46.5763,46.6676,46.5181,46.5597,15200.0
2009-01-22 09:40:00,56.12,56.2,55.82,55.82,33000.0,46.6095,46.6759,46.3603,46.3603,33000.0
2009-01-22 09:45:00,55.85,55.91,55.49,55.79,43500.0,46.3853,46.4351,46.0863,46.3354,43500.0
2009-01-22 09:50:00,55.78,56.37,55.75,56.31,31500.0,46.3271,46.8171,46.3022,46.7673,31500.0
2009-01-22 09:55:00,56.29,56.35,56.02,56.1,23100.0,46.7507,46.8005,46.5264,46.5929,23100.0
2009-01-22 10:00:00,56.08,56.37,55.83,55.89,29000.0,46.5763,46.8171,46.3686,46.4185,29000.0
2009-01-22 10:05:00,55.91,56.28,55.88,56.21,24300.0,46.4351,46.7424,46.4102,46.6842,24300.0
2009-01-22 10:10:00,56.23,56.38,56.22,56.31,15200.0,46.7009,46.8254,46.6925,46.7673,15200.0
2009-01-22 10:15:00,56.29,56.64,56.14,56.61,20900.0,46.7507,47.0414,46.6261,47.0165,20900.0
2009-01-22 10:20:00,56.66,56.84,56.13,56.13,18700.0,47.058,47.2075,46.6178,46.6178,18700.0
2009-01-22 10:25:00,56.12,56.15,56.0,56.13,20200.0,46.6095,46.6344,46.5098,46.6178,20200.0
2009-01-22 10:30:00,56.11,56.18,55.92,56.07,23000.0,46.6012,46.6593,46.4434,46.568,23000.0
2009-01-22 10:35:00,56.0,56.18,55.9,55.92,19200.0,46.5098,46.6593,46.4268,46.4434,19200.0
2009-01-22 10:40:00,55.91,56.01,55.77,55.98,13400.0,46.4351,46.5181,46.3188,46.4932,13400.0
2009-01-22 10:45:00,55.94,56.0,55.81,55.91,14500.0,46.46,46.5098,46.352,46.4351,14500.0
2009-01-22 10:50:00,55.91,56.14,55.83,55.95,15600.0,46.4351,46.6261,46.3686,46.4683,15600.0
2009-01-22 10:55:00,56.03,56.03,55.8,55.88,10300.0,46.5347,46.5347,46.3437,46.4102,10300.0
2009-01-22 11:00:00,55.92,55.92,55.67,55.83,19200.0,46.4434,46.4434,46.2358,46.3686,19200.0
2009-01-22 11:05:00,55.75,55.82,55.69,55.8,22000.0,46.3022,46.3603,46.2524,46.3437,22000.0
2009-01-22 11:10:00,55.76,55.93,55.72,55.88,15200.0,46.3105,46.4517,46.2773,46.4102,15200.0
2009-01-22 11:15:00,55.87,56.05,55.87,55.91,10700.0,46.4019,46.5514,46.4019,46.4351,10700.0
2009-01-22 11:20:00,55.84,55.98,55.68,55.97,19000.0,46.3769,46.4932,46.2441,46.4849,19000.0
2009-01-22 11:25:00,55.99,56.14,55.73,55.82,19800.0,46.5015,46.6261,46.2856,46.3603,19800.0
2009-01-22 11:30:00,55.8,55.92,55.78,55.89,34200.0,46.3437,46.4434,46.3271,46.4185,34200.0
2009-01-22 11:35:00,55.89,55.91,55.73,55.78,35400.0,46.4185,46.4351,46.2856,46.3271,35400.0
2009-01-22 11:40:00,55.74,55.76,55.54,55.56,13900.0,46.2939,46.3105,46.1278,46.1444,13900.0
2009-01-22 11:45:00,55.56,55.8,55.5,55.71,11500.0,46.1444,46.3437,46.0946,46.269,11500.0
2009-01-22 11:50:00,55.74,55.78,55.65,55.65,9400.0,46.2939,46.3271,46.2191,46.2191,9400.0
2009-01-22 11:55:00,55.65,55.66,55.47,55.54,13600.0,46.2191,46.2274,46.0696,46.1278,13600.0
2009-01-22 12:00:00,55.52,55.56,55.37,55.37,17200.0,46.1112,46.1444,45.9866,45.9866,17200.0
2009-01-22 12:05:00,55.38,55.68,55.34,55.58,14700.0,45.9949,46.2441,45.9617,46.161,14700.0
2009-01-22 12:10:00,55.57,55.62,55.48,55.53,9500.0,46.1527,46.1942,46.078,46.1195,9500.0
2009-01-22 12:15:00,55.54,55.73,55.51,55.65,9400.0,46.1278,46.2856,46.1029,46.2191,9400.0
2009-01-22 12:20:00,55.7,55.76,55.56,55.58,7600.0,46.2607,46.3105,46.1444,46.161,7600.0
2009-01-22 12:25:00,55.55,55.63,55.4,55.63,19200.0,46.1361,46.2025,46.0115,46.2025,19200.0
2009-01-22 12:30:00,55.62,55.67,55.49,55.65,13600.0,46.1942,46.2358,46.0863,46.2191,13600.0
2009-01-22 12:35:00,55.65,55.77,55.62,55.67,13800.0,46.2191,46.3188,46.1942,46.2358,13800.0
2009-01-22 12:40:00,55.66,55.66,55.54,55.56,7700.0,46.2274,46.2274,46.1278,46.1444,7700.0
2009-01-22 12:45:00,55.6,55.88,55.53,55.85,10700.0,46.1776,46.4102,46.1195,46.3853,10700.0
2009-01-22 12:50:00,55.83,55.97,55.8,55.9,26900.0,46.3686,46.4849,46.3437,46.4268,26900.0
2009-01-22 12:55:00,55.95,56.01,55.85,55.9,14600.0,46.4683,46.5181,46.3853,46.4268,14600.0
2009-01-22 13:00:00,55.91,56.23,55.89,56.18,17200.0,46.4351,46.7009,46.4185,46.6593,17200.0
2009-01-22 13:05:00,56.18,56.19,55.94,56.02,13500.0,46.6593,46.6676,46.46,46.5264,13500.0
2009-01-22 13:10:00,56.0,56.04,55.75,55.85,44700.0,46.5098,46.5431,46.3022,46.3853,44700.0
2009-01-22 13:15:00,55.84,56.1,55.79,56.01,8000.0,46.3769,46.5929,46.3354,46.5181,8000.0
2009-01-22 13:20:00,56.05,56.07,55.69,55.79,12000.0,46.5514,46.568,46.2524,46.3354,12000.0
2009-01-22 13:25:00,55.74,56.04,55.65,55.78,10800.0,46.2939,46.5431,46.2191,46.3271,10800.0
2009-01-22 13:30:00,55.75,55.77,55.58,55.67,11000.0,46.3022,46.3188,46.161,46.2358,11000.0
2009-01-22 13:35:00,55.68,55.94,55.68,55.85,11000.0,46.2441,46.46,46.2441,46.3853,11000.0
2009-01-22 13:40:00,55.86,56.01,55.64,55.67,13900.0,46.3936,46.5181,46.2108,46.2358,13900.0
2009-01-22 13:45:00,55.64,56.22,55.62,56.1,18800.0,46.2108,46.6925,46.1942,46.5929,18800.0
2009-01-22 13:50:00,56.07,56.45,56.03,56.38,34100.0,46.568,46.8836,46.5347,46.8254,34100.0
2009-01-22 13:55:00,56.41,56.51,56.26,56.51,29200.0,46.8503,46.9334,46.7258,46.9334,29200.0
2009-01-22 14:00:00,56.44,56.85,56.35,56.64,30900.0,46.8753,47.2158,46.8005,47.0414,30900.0
2009-01-22 14:05:00,56.68,56.98,56.64,56.76,20000.0,47.0746,47.3238,47.0414,47.141,20000.0
2009-01-22 14:10:00,56.77,57.08,56.7,56.97,24200.0,47.1493,47.4068,47.0912,47.3154,24200.0
2009-01-22 14:15:00,56.98,57.2,56.81,57.12,22800.0,47.3238,47.5065,47.1826,47.44,22800.0
2009-01-22 14:20:00,57.13,57.25,56.95,57.1,54200.0,47.4483,47.548,47.2988,47.4234,54200.0
2009-01-22 14:25:00,57.04,57.15,56.84,57.06,28100.0,47.3736,47.4649,47.2075,47.3902,28100.0
2009-01-22 14:30:00,57.06,57.15,56.89,57.01,47900.0,47.3902,47.4649,47.249,47.3487,47900.0
2009-01-22 14:35:00,57.02,57.22,56.91,57.14,19900.0,47.357,47.5231,47.2656,47.4566,19900.0
2009-01-22 14:40:00,57.19,57.21,56.86,56.86,24000.0,47.4982,47.5148,47.2241,47.2241,24000.0
2009-01-22 14:45:00,56.88,56.89,56.49,56.5,45400.0,47.2407,47.249,46.9168,46.9251,45400.0
2009-01-22 14:50:00,56.51,56.69,56.45,56.62,26000.0,46.9334,47.0829,46.8836,47.0248,26000.0
2009-01-22 14:55:00,56.61,56.83,56.45,56.83,25500.0,47.0165,47.1992,46.8836,47.1992,25500.0
2009-01-22 15:00:00,56.85,56.89,56.08,56.11,30700.0,47.2158,47.249,46.5763,46.6012,30700.0
2009-01-22 15:05:00,56.12,56.23,55.94,56.01,28600.0,46.6095,46.7009,46.46,46.5181,28600.0
2009-01-22 15:10:00,55.98,56.28,55.87,56.22,28400.0,46.4932,46.7424,46.4019,46.6925,28400.0
2009-01-22 15:15:00,56.23,56.23,55.77,55.86,26100.0,46.7009,46.7009,46.3188,46.3936,26100.0
2009-01-22 15:20:00,55.85,56.2,55.81,56.13,30000.0,46.3853,46.6759,46.352,46.6178,30000.0
2009-01-22 15:25:00,56.2,56.28,56.03,56.24,23700.0,46.6759,46.7424,46.5347,46.7092,23700.0
2009-01-22 15:30:00,56.23,56.29,56.02,56.15,42700.0,46.7009,46.7507,46.5264,46.6344,42700.0
2009-01-22 15:35:00,56.11,56.16,55.86,55.97,26100.0,46.6012,46.6427,46.3936,46.4849,26100.0
2009-01-22 15:40:00,55.99,56.64,55.99,56.47,46800.0,46.5015,47.0414,46.5015,46.9002,46800.0
2009-01-22 15:45:00,56.46,56.75,56.46,56.74,56500.0,46.8919,47.1327,46.8919,47.1244,56500.0
2009-01-22 15:50:00,56.71,56.71,56.26,56.3,64400.0,47.0995,47.0995,46.7258,46.759,64400.0
2009-01-22 15:55:00,56.3,56.44,56.27,56.38,83400.0,46.759,46.8753,46.7341,46.8254,83400.0
2009-01-23 09:30:00,55.06,55.75,55.06,55.43,37900.0,45.7291,46.3022,45.7291,46.0364,37900.0
2009-01-23 09:35:00,55.38,55.64,55.1,55.36,26400.0,45.9949,46.2108,45.7624,45.9783,26400.0
2009-01-23 09:40:00,55.33,55.75,55.18,55.64,35100.0,45.9534,46.3022,45.8288,46.2108,35100.0
2009-01-23 09:45:00,55.69,55.75,55.25,55.38,37600.0,46.2524,46.3022,45.8869,45.9949,37600.0
2009-01-23 09:50:00,55.38,55.75,55.25,55.72,16500.0,45.9949,46.3022,45.8869,46.2773,16500.0
2009-01-23 09:55:00,55.75,55.75,55.63,55.65,30000.0,46.3022,46.3022,46.2025,46.2191,30000.0
2009-01-23 10:00:00,55.65,55.72,55.57,55.63,63500.0,46.2191,46.2773,46.1527,46.2025,63500.0
2009-01-23 10:05:00,55.61,55.64,55.4,55.52,19900.0,46.1859,46.2108,46.0115,46.1112,19900.0
2009-01-23 10:10:00,55.5,55.6,55.43,55.44,18800.0,46.0946,46.1776,46.0364,46.0447,18800.0
2009-01-23 10:15:00,55.46,55.69,55.3,55.32,59700.0,46.0613,46.2524,45.9285,45.9451,59700.0
2009-01-23 10:20:00,55.3,55.32,55.1,55.22,54900.0,45.9285,45.9451,45.7624,45.862,54900.0
2009-01-23 10:25:00,55.23,55.25,54.8,54.86,45500.0,45.8703,45.8869,45.5132,45.563,45500.0
2009-01-23 10:30:00,54.84,54.93,54.6,54.6,29900.0,45.5464,45.6212,45.3471,45.3471,29900.0
2009-01-23 10:35:00,54.62,54.76,54.53,54.53,28900.0,45.3637,45.48,45.2889,45.2889,28900.0
2009-01-23 10:40:00,54.53,54.66,54.45,54.63,12900.0,45.2889,45.3969,45.2225,45.372,12900.0
2009-01-23 10:45:00,54.6,54.88,54.6,54.85,28200.0,45.3471,45.5796,45.3471,45.5547,28200.0
2009-01-23 10:50:00,54.84,54.89,54.7,54.83,26300.0,45.5464,45.5879,45.4301,45.5381,26300.0
2009-01-23 10:55:00,54.82,54.87,54.62,54.62,18600.0,45.5298,45.5713,45.3637,45.3637,18600.0
2009-01-23 11:00:00,54.6,55.15,54.6,55.15,27300.0,45.3471,45.8039,45.3471,45.8039,27300.0
2009-01-23 11:05:00,55.1,55.11,54.85,54.88,16100.0,45.7624,45.7707,45.5547,45.5796,16100.0
2009-01-23 11:10:00,54.93,55.1,54.83,55.1,17700.0,45.6212,45.7624,45.5381,45.7624,17700.0
2009-01-23 11:15:00,55.09,55.23,55.04,55.07,24700.0,45.754,45.8703,45.7125,45.7374,24700.0
2009-01-23 11:20:00,55.07,55.36,55.04,55.3,29400.0,45.7374,45.9783,45.7125,45.9285,29400.0
2009-01-23 11:25:00,55.27,55.36,55.26,55.29,19000.0,45.9035,45.9783,45.8952,45.9202,19000.0
2009-01-23 11:30:00,55.32,55.37,55.25,55.31,34000.0,45.9451,45.9866,45.8869,45.9368,34000.0
2009-01-23 11:35:00,55.31,55.38,55.27,55.35,36700.0,45.9368,45.9949,45.9035,45.97,36700.0
2009-01-23 11:40:00,55.36,55.47,55.27,55.3,18900.0,45.9783,46.0696,45.9035,45.9285,18900.0
2009-01-23 11:45:00,55.3,55.42,55.24,55.38,50900.0,45.9285,46.0281,45.8786,45.9949,50900.0
2009-01-23 11:50:00,55.39,55.39,55.06,55.16,27100.0,46.0032,46.0032,45.7291,45.8122,27100.0
2009-01-23 11:55:00,55.16,55.16,54.68,54.72,31400.0,45.8122,45.8122,45.4135,45.4467,31400.0
2009-01-23 12:00:00,54.72,54.76,54.61,54.63,29100.0,45.4467,45.48,45.3554,45.372,29100.0
2009-01-23 12:05:00,54.67,54.67,54.47,54.51,11900.0,45.4052,45.4052,45.2391,45.2723,11900.0
2009-01-23 12:10:00,54.51,54.77,54.51,54.77,16500.0,45.2723,45.4883,45.2723,45.4883,16500.0
2009-01-23 12:15:00,54.77,54.88,54.76,54.8,13200.0,45.4883,45.5796,45.48,45.5132,13200.0
2009-01-23 12:20:00,54.81,55.22,54.8,55.08,25100.0,45.5215,45.862,45.5132,45.7457,25100.0
2009-01-23 12:25:00,55.05,55.05,54.8,54.92,22600.0,45.7208,45.7208,45.5132,45.6129,22600.0
2009-01-23 12:30:00,54.91,54.92,54.6,54.68,20400.0,45.6045,45.6129,45.3471,45.4135,20400.0
2009-01-23 12:35:00,54.66,54.69,54.45,54.51,18400.0,45.3969,45.4218,45.2225,45.2723,18400.0
2009-01-23 12:40:00,54.49,54.5,54.4,54.45,25800.0,45.2557,45.264,45.181,45.2225,25800.0
2009-01-23 12:45:00,54.47,54.61,54.4,54.57,49800.0,45.2391,45.3554,45.181,45.3222,49800.0
2009-01-23 12:50:00,54.57,54.7,54.42,54.42,23900.0,45.3222,45.4301,45.1976,45.1976,23900.0
2009-01-23 12:55:00,54.44,54.61,54.28,54.56,28400.0,45.2142,45.3554,45.0813,45.3139,28400.0
2009-01-23 13:00:00,54.56,54.75,54.33,54.74,39400.0,45.3139,45.4717,45.1228,45.4634,39400.0
2009-01-23 13:05:00,54.68,54.72,54.48,54.58,36000.0,45.4135,45.4467,45.2474,45.3305,36000.0
2009-01-23 13:10:00,54.56,54.76,54.56,54.65,68800.0,45.3139,45.48,45.3139,45.3886,68800.0
2009-01-23 13:15:00,54.65,54.77,54.55,54.75,115900.0,45.3886,45.4883,45.3056,45.4717,115900.0
2009-01-23 13:20:00,54.74,54.8,54.4,54.45,119200.0,45.4634,45.5132,45.181,45.2225,119200.0
2009-01-23 13:25:00,54.48,54.51,54.36,54.37,66500.0,45.2474,45.2723,45.1478,45.1561,66500.0
2009-01-23 13:30:00,54.37,54.5,54.36,54.5,48000.0,45.1561,45.264,45.1478,45.264,48000.0
2009-01-23 13:35:00,54.49,54.6,54.42,54.59,90400.0,45.2557,45.3471,45.1976,45.3388,90400.0
2009-01-23 13:40:00,54.59,54.83,54.59,54.79,71700.0,45.3388,45.5381,45.3388,45.5049,71700.0
2009-01-23 13:45:00,54.8,54.91,54.7,54.81,48800.0,45.5132,45.6045,45.4301,45.5215,48800.0
2009-01-23 13:50:00,54.77,54.8,54.3,54.38,74600.0,45.4883,45.5132,45.0979,45.1644,74600.0
2009-01-23 13:55:00,54.38,54.52,54.22,54.52,74200.0,45.1644,45.2806,45.0315,45.2806,74200.0
2009-01-23 14:00:00,54.53,54.66,54.31,54.31,61800.0,45.2889,45.3969,45.1062,45.1062,61800.0
2009-01-23 14:05:00,54.31,54.46,54.27,54.37,47800.0,45.1062,45.2308,45.073,45.1561,47800.0
2009-01-23 14:10:00,54.34,54.34,54.09,54.14,31300.0,45.1311,45.1311,44.9235,44.965,31300.0
2009-01-23 14:15:00,54.14,54.15,54.02,54.07,49900.0,44.965,44.9733,44.8654,44.9069,49900.0
2009-01-23 14:20:00,54.1,54.5,53.92,54.41,54800.0,44.9318,45.264,44.7823,45.1893,54800.0
2009-01-23 14:25:00,54.44,54.5,54.28,54.4,27100.0,45.2142,45.264,45.0813,45.181,27100.0
2009-01-23 14:30:00,54.42,54.44,54.03,54.03,27500.0,45.1976,45.2142,44.8737,44.8737,27500.0
2009-01-23 14:35:00,54.0,54.19,53.99,54.19,21300.0,44.8488,45.0066,44.8405,45.0066,21300.0
2009-01-23 14:40:00,54.18,54.18,53.96,54.11,45600.0,44.9983,44.9983,44.8155,44.9401,45600.0
2009-01-23 14:45:00,54.13,54.47,54.12,54.3,54400.0,44.9567,45.2391,44.9484,45.0979,54400.0
2009-01-23 14:50:00,54.3,54.31,53.95,53.96,35800.0,45.0979,45.1062,44.8072,44.8155,35800.0
2009-01-23 14:55:00,53.97,53.99,53.75,53.9,49700.0,44.8238,44.8405,44.6411,44.7657,49700.0
2009-01-23 15:00:00,53.89,54.08,53.77,53.9,59100.0,44.7574,44.9152,44.6577,44.7657,59100.0
2009-01-23 15:05:00,53.93,53.95,53.65,53.65,65900.0,44.7906,44.8072,44.5581,44.5581,65900.0
2009-01-23 15:10:00,53.64,53.67,53.5,53.53,71000.0,44.5498,44.5747,44.4335,44.4584,71000.0
2009-01-23 15:15:00,53.53,53.78,53.45,53.69,63900.0,44.4584,44.666,44.392,44.5913,63900.0
2009-01-23 15:20:00,53.7,53.97,53.61,53.86,56100.0,44.5996,44.8238,44.5249,44.7325,56100.0
2009-01-23 15:25:00,53.88,53.96,53.65,53.71,68000.0,44.7491,44.8155,44.5581,44.6079,68000.0
2009-01-23 15:30:00,53.72,53.97,53.67,53.94,84800.0,44.6162,44.8238,44.5747,44.7989,84800.0
2009-01-23 15:35:00,53.95,54.08,53.81,53.84,98200.0,44.8072,44.9152,44.691,44.7159,98200.0
2009-01-23 15:40:00,53.86,54.05,53.8,53.84,84700.0,44.7325,44.8903,44.6827,44.7159,84700.0
2009-01-23 15:45:00,53.85,54.1,53.8,54.1,77300.0,44.7242,44.9318,44.6827,44.9318,77300.0
2009-01-23 15:50:00,54.09,54.26,54.04,54.13,134500.0,44.9235,45.0647,44.882,44.9567,134500.0
2009-01-23 15:55:00,54.14,54.27,54.07,54.1,154500.0,44.965,45.073,44.9069,44.9318,154500.0
2009-01-26 09:30:00,53.94,54.61,53.94,54.37,39900.0,44.7989,45.3554,44.7989,45.1561,39900.0
2009-01-26 09:35:00,54.37,54.37,54.08,54.21,31500.0,45.1561,45.1561,44.9152,45.0232,31500.0
2009-01-26 09:40:00,54.21,54.91,54.17,54.8,42900.0,45.0232,45.6045,44.99,45.5132,42900.0
2009-01-26 09:45:00,54.81,55.01,54.66,54.66,34100.0,45.5215,45.6876,45.3969,45.3969,34100.0
2009-01-26 09:50:00,54.64,54.86,54.6,54.7,32200.0,45.3803,45.563,45.3471,45.4301,32200.0
2009-01-26 09:55:00,54.77,54.83,54.49,54.74,30100.0,45.4883,45.5381,45.2557,45.4634,30100.0
2009-01-26 10:00:00,54.74,55.42,54.73,55.33,57900.0,45.4634,46.0281,45.4551,45.9534,57900.0
2009-01-26 10:05:00,55.28,55.47,55.18,55.35,35200.0,45.9118,46.0696,45.8288,45.97,35200.0
2009-01-26 10:10:00,55.4,55.55,55.33,55.51,25800.0,46.0115,46.1361,45.9534,46.1029,25800.0
2009-01-26 10:15:00,55.42,55.47,55.26,55.35,11600.0,46.0281,46.0696,45.8952,45.97,11600.0
2009-01-26 10:20:00,55.33,55.58,55.33,55.58,27300.0,45.9534,46.161,45.9534,46.161,27300.0
2009-01-26 10:25:00,55.6,55.64,55.37,55.37,14500.0,46.1776,46.2108,45.9866,45.9866,14500.0
2009-01-26 10:30:00,55.4,55.52,55.4,55.51,24200.0,46.0115,46.1112,46.0115,46.1029,24200.0
2009-01-26 10:35:00,55.51,55.51,55.29,55.3,17000.0,46.1029,46.1029,45.9202,45.9285,17000.0
2009-01-26 10:40:00,55.31,55.43,55.27,55.3,22900.0,45.9368,46.0364,45.9035,45.9285,22900.0
2009-01-26 10:45:00,55.33,55.4,55.3,55.39,33000.0,45.9534,46.0115,45.9285,46.0032,33000.0
2009-01-26 10:50:00,55.38,55.4,55.27,55.3,13900.0,45.9949,46.0115,45.9035,45.9285,13900.0
2009-01-26 10:55:00,55.32,55.35,55.22,55.32,23100.0,45.9451,45.97,45.862,45.9451,23100.0
2009-01-26 11:00:00,55.32,55.54,55.31,55.38,13500.0,45.9451,46.1278,45.9368,45.9949,13500.0
2009-01-26 11:05:00,55.33,55.33,55.13,55.21,22000.0,45.9534,45.9534,45.7873,45.8537,22000.0
2009-01-26 11:10:00,55.26,55.47,55.22,55.4,13900.0,45.8952,46.0696,45.862,46.0115,13900.0
2009-01-26 11:15:00,55.36,55.43,55.02,55.04,27800.0,45.9783,46.0364,45.6959,45.7125,27800.0
2009-01-26 11:20:00,55.06,55.07,54.97,55.02,13300.0,45.7291,45.7374,45.6544,45.6959,13300.0
2009-01-26 11:25:00,55.0,55.19,54.97,55.19,11000.0,45.6793,45.8371,45.6544,45.8371,11000.0
2009-01-26 11:30:00,55.18,55.32,55.15,55.24,13800.0,45.8288,45.9451,45.8039,45.8786,13800.0
2009-01-26 11:35:00,55.24,55.33,55.21,55.33,14800.0,45.8786,45.9534,45.8537,45.9534,14800.0
2009-01-26 11:40:00,55.32,55.33,55.18,55.27,16100.0,45.9451,45.9534,45.8288,45.9035,16100.0
2009-01-26 11:45:00,55.28,55.36,55.13,55.13,15400.0,45.9118,45.9783,45.7873,45.7873,15400.0
2009-01-26 11:50:00,55.11,55.11,54.97,55.02,15000.0,45.7707,45.7707,45.6544,45.6959,15000.0
2009-01-26 11:55:00,55.09,55.15,55.08,55.11,10000.0,45.754,45.8039,45.7457,45.7707,10000.0
2009-01-26 12:00:00,55.11,55.36,55.11,55.34,17600.0,45.7707,45.9783,45.7707,45.9617,17600.0
2009-01-26 12:05:00,55.37,55.37,55.28,55.3,9100.0,45.9866,45.9866,45.9118,45.9285,9100.0
2009-01-26 12:10:00,55.3,55.3,55.04,55.13,9600.0,45.9285,45.9285,45.7125,45.7873,9600.0
2009-01-26 12:15:00,55.16,55.16,54.99,55.06,16900.0,45.8122,45.8122,45.671,45.7291,16900.0
2009-01-26 12:20:00,55.06,55.37,55.02,55.26,27000.0,45.7291,45.9866,45.6959,45.8952,27000.0
2009-01-26 12:25:00,55.27,55.34,55.21,55.26,14200.0,45.9035,45.9617,45.8537,45.8952,14200.0
2009-01-26 12:30:00,55.26,55.34,55.0,55.03,17000.0,45.8952,45.9617,45.6793,45.7042,17000.0
2009-01-26 12:35:00,55.03,55.04,54.88,55.01,15000.0,45.7042,45.7125,45.5796,45.6876,15000.0
2009-01-26 12:40:00,55.01,55.06,54.98,54.99,12200.0,45.6876,45.7291,45.6627,45.671,12200.0
2009-01-26 12:45:00,55.04,55.19,55.03,55.06,22100.0,45.7125,45.8371,45.7042,45.7291,22100.0
2009-01-26 12:50:00,55.07,55.23,54.96,55.2,15400.0,45.7374,45.8703,45.6461,45.8454,15400.0
2009-01-26 12:55:00,55.2,55.27,54.91,54.95,20400.0,45.8454,45.9035,45.6045,45.6378,20400.0
2009-01-26 13:00:00,54.97,55.21,54.94,55.14,20100.0,45.6544,45.8537,45.6295,45.7956,20100.0
2009-01-26 13:05:00,55.14,55.14,54.69,54.85,21300.0,45.7956,45.7956,45.4218,45.5547,21300.0
2009-01-26 13:10:00,54.89,55.05,54.83,54.86,19400.0,45.5879,45.7208,45.5381,45.563,19400.0
2009-01-26 13:15:00,54.88,55.05,54.86,54.96,10700.0,45.5796,45.7208,45.563,45.6461,10700.0
2009-01-26 13:20:00,54.96,55.07,54.84,55.07,16100.0,45.6461,45.7374,45.5464,45.7374,16100.0
2009-01-26 13:25:00,55.07,55.11,54.92,55.08,22400.0,45.7374,45.7707,45.6129,45.7457,22400.0
2009-01-26 13:30:00,55.08,55.08,54.66,54.66,18500.0,45.7457,45.7457,45.3969,45.3969,18500.0
2009-01-26 13:35:00,54.68,54.91,54.68,54.83,15400.0,45.4135,45.6045,45.4135,45.5381,15400.0
2009-01-26 13:40:00,54.83,54.99,54.8,54.99,16600.0,45.5381,45.671,45.5132,45.671,16600.0
2009-01-26 13:45:00,55.0,55.02,54.71,54.71,12600.0,45.6793,45.6959,45.4384,45.4384,12600.0
2009-01-26 13:50:00,54.71,54.72,54.43,54.59,16200.0,45.4384,45.4467,45.2059,45.3388,16200.0
2009-01-26 13:55:00,54.59,54.61,54.4,54.51,17400.0,45.3388,45.3554,45.181,45.2723,17400.0
2009-01-26 14:00:00,54.51,54.51,54.11,54.24,37600.0,45.2723,45.2723,44.9401,45.0481,37600.0
2009-01-26 14:05:00,54.25,54.27,54.0,54.12,25100.0,45.0564,45.073,44.8488,44.9484,25100.0
2009-01-26 14:10:00,54.12,54.15,53.88,53.91,37200.0,44.9484,44.9733,44.7491,44.774,37200.0
2009-01-26 14:15:00,53.91,54.06,53.8,54.05,23800.0,44.774,44.8986,44.6827,44.8903,23800.0
2009-01-26 14:20:00,54.08,54.27,53.92,54.02,39100.0,44.9152,45.073,44.7823,44.8654,39100.0
2009-01-26 14:25:00,54.02,54.21,53.98,54.08,18900.0,44.8654,45.0232,44.8322,44.9152,18900.0
2009-01-26 14:30:00,54.09,54.82,54.06,54.26,90800.0,44.9235,45.5298,44.8986,45.0647,90800.0
2009-01-26 14:35:00,54.27,54.39,54.21,54.21,18300.0,45.073,45.1727,45.0232,45.0232,18300.0
2009-01-26 14:40:00,54.21,54.28,54.0,54.08,17400.0,45.0232,45.0813,44.8488,44.9152,17400.0
2009-01-26 14:45:00,54.06,54.44,53.97,54.37,27900.0,44.8986,45.2142,44.8238,45.1561,27900.0
2009-01-26 14:50:00,54.39,54.51,54.33,54.42,28600.0,45.1727,45.2723,45.1228,45.1976,28600.0
2009-01-26 14:55:00,54.43,54.59,54.26,54.55,21700.0,45.2059,45.3388,45.0647,45.3056,21700.0
2009-01-26 15:00:00,54.56,54.78,54.55,54.63,29600.0,45.3139,45.4966,45.3056,45.372,29600.0
2009-01-26 15:05:00,54.66,54.9,54.61,54.87,23900.0,45.3969,45.5962,45.3554,45.5713,23900.0
2009-01-26 15:10:00,54.89,54.97,54.58,54.67,21500.0,45.5879,45.6544,45.3305,45.4052,21500.0
2009-01-26 15:15:00,54.68,54.69,54.5,54.65,31900.0,45.4135,45.4218,45.264,45.3886,31900.0
2009-01-26 15:20:00,54.65,54.9,54.63,54.79,32700.0,45.3886,45.5962,45.372,45.5049,32700.0
2009-01-26 15:25:00,54.82,55.01,54.78,54.78,37600.0,45.5298,45.6876,45.4966,45.4966,37600.0
2009-01-26 15:30:00,54.81,54.83,54.62,54.77,42200.0,45.5215,45.5381,45.3637,45.4883,42200.0
2009-01-26 15:35:00,54.77,54.95,54.45,54.46,103400.0,45.4883,45.6378,45.2225,45.2308,103400.0
2009-01-26 15:40:00,54.47,54.67,54.17,54.35,86200.0,45.2391,45.4052,44.99,45.1395,86200.0
2009-01-26 15:45:00,54.38,54.61,54.23,54.51,85900.0,45.1644,45.3554,45.0398,45.2723,85900.0
2009-01-26 15:50:00,54.48,54.71,54.38,54.71,114700.0,45.2474,45.4384,45.1644,45.4384,114700.0
2009-01-26 15:55:00,54.71,54.72,54.46,54.57,75200.0,45.4384,45.4467,45.2308,45.3222,75200.0
2009-01-27 09:30:00,55.0,55.2,54.77,55.09,42000.0,45.6793,45.8454,45.4883,45.754,42000.0
2009-01-27 09:35:00,55.06,55.2,54.86,55.01,101600.0,45.7291,45.8454,45.563,45.6876,101600.0
2009-01-27 09:40:00,55.03,55.32,54.82,55.32,71400.0,45.7042,45.9451,45.5298,45.9451,71400.0
2009-01-27 09:45:00,55.28,55.37,55.12,55.14,21800.0,45.9118,45.9866,45.779,45.7956,21800.0
2009-01-27 09:50:00,55.14,55.21,54.87,54.87,49600.0,45.7956,45.8537,45.5713,45.5713,49600.0
2009-01-27 09:55:00,54.91,55.15,54.71,54.9,28200.0,45.6045,45.8039,45.4384,45.5962,28200.0
2009-01-27 10:00:00,54.85,54.94,54.38,54.57,17200.0,45.5547,45.6295,45.1644,45.3222,17200.0
2009-01-27 10:05:00,54.54,54.54,54.07,54.15,22900.0,45.2973,45.2973,44.9069,44.9733,22900.0
2009-01-27 10:10:00,54.19,54.28,54.05,54.17,10700.0,45.0066,45.0813,44.8903,44.99,10700.0
2009-01-27 10:15:00,54.13,54.32,54.08,54.28,25700.0,44.9567,45.1145,44.9152,45.0813,25700.0
2009-01-27 10:20:00,54.3,54.71,54.26,54.65,30300.0,45.0979,45.4384,45.0647,45.3886,30300.0
2009-01-27 10:25:00,54.66,54.72,54.39,54.43,20000.0,45.3969,45.4467,45.1727,45.2059,20000.0
2009-01-27 10:30:00,54.44,54.47,54.29,54.37,17400.0,45.2142,45.2391,45.0896,45.1561,17400.0
2009-01-27 10:35:00,54.35,54.46,54.32,54.32,16000.0,45.1395,45.2308,45.1145,45.1145,16000.0
2009-01-27 10:40:00,54.32,54.36,54.21,54.22,19700.0,45.1145,45.1478,45.0232,45.0315,19700.0
2009-01-27 10:45:00,54.22,54.26,53.85,53.85,33700.0,45.0315,45.0647,44.7242,44.7242,33700.0
2009-01-27 10:50:00,53.84,54.07,53.76,54.05,23700.0,44.7159,44.9069,44.6494,44.8903,23700.0
2009-01-27 10:55:00,54.05,54.32,54.04,54.31,17300.0,44.8903,45.1145,44.882,45.1062,17300.0
2009-01-27 11:00:00,54.29,54.38,54.26,54.29,14800.0,45.0896,45.1644,45.0647,45.0896,14800.0
2009-01-27 11:05:00,54.29,54.42,54.18,54.34,24000.0,45.0896,45.1976,44.9983,45.1311,24000.0
2009-01-27 11:10:00,54.32,54.55,54.27,54.53,22400.0,45.1145,45.3056,45.073,45.2889,22400.0
2009-01-27 11:15:00,54.53,54.95,54.53,54.92,59000.0,45.2889,45.6378,45.2889,45.6129,59000.0
2009-01-27 11:20:00,54.91,55.1,54.89,54.97,28600.0,45.6045,45.7624,45.5879,45.6544,28600.0
2009-01-27 11:25:00,54.97,55.01,54.86,54.96,13700.0,45.6544,45.6876,45.563,45.6461,13700.0
2009-01-27 11:30:00,54.98,55.04,54.67,54.67,20200.0,45.6627,45.7125,45.4052,45.4052,20200.0
2009-01-27 11:35:00,54.68,54.9,54.68,54.89,8800.0,45.4135,45.5962,45.4135,45.5879,8800.0
2009-01-27 11:40:00,54.86,54.87,54.67,54.76,11200.0,45.563,45.5713,45.4052,45.48,11200.0
2009-01-27 11:45:00,54.74,54.96,54.74,54.92,13000.0,45.4634,45.6461,45.4634,45.6129,13000.0
2009-01-27 11:50:00,54.92,55.04,54.9,55.0,21000.0,45.6129,45.7125,45.5962,45.6793,21000.0
2009-01-27 11:55:00,55.0,55.06,54.9,54.91,19000.0,45.6793,45.7291,45.5962,45.6045,19000.0
2009-01-27 12:00:00,54.91,55.01,54.84,55.01,28500.0,45.6045,45.6876,45.5464,45.6876,28500.0
2009-01-27 12:05:00,54.96,55.06,54.92,54.96,9100.0,45.6461,45.7291,45.6129,45.6461,9100.0
2009-01-27 12:10:00,54.98,55.08,54.91,54.96,8400.0,45.6627,45.7457,45.6045,45.6461,8400.0
2009-01-27 12:15:00,54.98,55.15,54.91,55.15,14400.0,45.6627,45.8039,45.6045,45.8039,14400.0
2009-01-27 12:20:00,55.1,55.16,55.08,55.12,9900.0,45.7624,45.8122,45.7457,45.779,9900.0
2009-01-27 12:25:00,55.08,55.54,55.07,55.52,52900.0,45.7457,46.1278,45.7374,46.1112,52900.0
2009-01-27 12:30:00,55.5,55.56,55.49,55.49,22100.0,46.0946,46.1444,46.0863,46.0863,22100.0
2009-01-27 12:35:00,55.46,55.56,55.45,55.52,24700.0,46.0613,46.1444,46.053,46.1112,24700.0
2009-01-27 12:40:00,55.52,55.6,55.44,55.44,36600.0,46.1112,46.1776,46.0447,46.0447,36600.0
2009-01-27 12:45:00,55.46,55.6,55.45,55.49,41900.0,46.0613,46.1776,46.053,46.0863,41900.0
2009-01-27 12:50:00,55.5,55.54,55.47,55.51,41900.0,46.0946,46.1278,46.0696,46.1029,41900.0
2009-01-27 12:55:00,55.51,55.65,55.49,55.49,17300.0,46.1029,46.2191,46.0863,46.0863,17300.0
2009-01-27 13:00:00,55.49,55.55,55.48,55.5,26600.0,46.0863,46.1361,46.078,46.0946,26600.0
2009-01-27 13:05:00,55.5,55.5,55.3,55.36,21400.0,46.0946,46.0946,45.9285,45.9783,21400.0
2009-01-27 13:10:00,55.35,55.6,55.35,55.47,33900.0,45.97,46.1776,45.97,46.0696,33900.0
2009-01-27 13:15:00,55.46,55.48,55.34,55.46,20300.0,46.0613,46.078,45.9617,46.0613,20300.0
2009-01-27 13:20:00,55.44,55.66,55.44,55.66,22400.0,46.0447,46.2274,46.0447,46.2274,22400.0
2009-01-27 13:25:00,55.66,55.67,55.42,55.42,37400.0,46.2274,46.2358,46.0281,46.0281,37400.0
2009-01-27 13:30:00,55.42,55.45,55.32,55.36,27300.0,46.0281,46.053,45.9451,45.9783,27300.0
2009-01-27 13:35:00,55.34,55.43,55.3,55.37,16900.0,45.9617,46.0364,45.9285,45.9866,16900.0
2009-01-27 13:40:00,55.38,55.6,55.38,55.53,23400.0,45.9949,46.1776,45.9949,46.1195,23400.0
2009-01-27 13:45:00,55.53,55.56,55.41,55.43,30500.0,46.1195,46.1444,46.0198,46.0364,30500.0
2009-01-27 13:50:00,55.46,55.66,55.42,55.64,21200.0,46.0613,46.2274,46.0281,46.2108,21200.0
2009-01-27 13:55:00,55.63,55.67,55.22,55.22,21000.0,46.2025,46.2358,45.862,45.862,21000.0
2009-01-27 14:00:00,55.26,55.26,55.07,55.2,19700.0,45.8952,45.8952,45.7374,45.8454,19700.0
2009-01-27 14:05:00,55.19,55.26,55.0,55.12,15000.0,45.8371,45.8952,45.6793,45.779,15000.0
2009-01-27 14:10:00,55.09,55.24,55.03,55.03,19900.0,45.754,45.8786,45.7042,45.7042,19900.0
2009-01-27 14:15:00,55.03,55.3,55.0,55.25,21300.0,45.7042,45.9285,45.6793,45.8869,21300.0
2009-01-27 14:20:00,55.29,55.42,55.22,55.32,35700.0,45.9202,46.0281,45.862,45.9451,35700.0
2009-01-27 14:25:00,55.29,55.37,55.14,55.19,20400.0,45.9202,45.9866,45.7956,45.8371,20400.0
2009-01-27 14:30:00,55.19,55.29,55.04,55.28,35900.0,45.8371,45.9202,45.7125,45.9118,35900.0
2009-01-27 14:35:00,55.28,55.61,55.28,55.47,37300.0,45.9118,46.1859,45.9118,46.0696,37300.0
2009-01-27 14:40:00,55.49,55.5,55.37,55.37,12500.0,46.0863,46.0946,45.9866,45.9866,12500.0
2009-01-27 14:45:00,55.35,55.37,55.23,55.35,15300.0,45.97,45.9866,45.8703,45.97,15300.0
2009-01-27 14:50:00,55.39,55.67,55.39,55.6,25600.0,46.0032,46.2358,46.0032,46.1776,25600.0
2009-01-27 14:55:00,55.62,55.64,55.51,55.59,16700.0,46.1942,46.2108,46.1029,46.1693,16700.0
2009-01-27 15:00:00,55.61,55.77,55.31,55.47,57900.0,46.1859,46.3188,45.9368,46.0696,57900.0
2009-01-27 15:05:00,55.47,55.49,55.27,55.49,30100.0,46.0696,46.0863,45.9035,46.0863,30100.0
2009-01-27 15:10:00,55.49,55.58,55.39,55.57,30100.0,46.0863,46.161,46.0032,46.1527,30100.0
2009-01-27 15:15:00,55.55,55.67,55.52,55.54,21500.0,46.1361,46.2358,46.1112,46.1278,21500.0
2009-01-27 15:20:00,55.55,55.73,55.54,55.64,23300.0,46.1361,46.2856,46.1278,46.2108,23300.0
2009-01-27 15:25:00,55.65,55.84,55.52,55.78,35600.0,46.2191,46.3769,46.1112,46.3271,35600.0
2009-01-27 15:30:00,55.75,55.78,55.49,55.53,44600.0,46.3022,46.3271,46.0863,46.1195,44600.0
2009-01-27 15:35:00,55.51,55.61,55.46,55.56,31000.0,46.1029,46.1859,46.0613,46.1444,31000.0
2009-01-27 15:40:00,55.56,55.69,55.44,55.64,61200.0,46.1444,46.2524,46.0447,46.2108,61200.0
2009-01-27 15:45:00,55.65,55.69,55.58,55.63,92600.0,46.2191,46.2524,46.161,46.2025,92600.0
2009-01-27 15:50:00,55.63,55.65,55.58,55.63,74400.0,46.2025,46.2191,46.161,46.2025,74400.0
2009-01-27 15:55:00,55.61,55.68,55.56,55.58,110100.0,46.1859,46.2441,46.1444,46.161,110100.0
2009-01-28 09:30:00,56.49,56.81,55.88,55.88,36400.0,46.9168,47.1826,46.4102,46.4102,36400.0
2009-01-28 09:35:00,55.9,56.62,55.83,56.3,34900.0,46.4268,47.0248,46.3686,46.759,34900.0
2009-01-28 09:40:00,56.18,56.48,55.92,55.96,17700.0,46.6593,46.9085,46.4434,46.4766,17700.0
2009-01-28 09:45:00,55.96,56.14,55.8,55.84,14900.0,46.4766,46.6261,46.3437,46.3769,14900.0
2009-01-28 09:50:00,55.82,56.15,55.76,55.88,32500.0,46.3603,46.6344,46.3105,46.4102,32500.0
2009-01-28 09:55:00,55.88,55.96,55.55,55.56,28800.0,46.4102,46.4766,46.1361,46.1444,28800.0
2009-01-28 10:00:00,55.52,55.99,55.51,55.86,51600.0,46.1112,46.5015,46.1029,46.3936,51600.0
2009-01-28 10:05:00,55.85,56.0,55.83,55.95,26000.0,46.3853,46.5098,46.3686,46.4683,26000.0
2009-01-28 10:10:00,55.92,56.1,55.81,56.1,28200.0,46.4434,46.5929,46.352,46.5929,28200.0
2009-01-28 10:15:00,56.11,56.2,55.92,56.05,24000.0,46.6012,46.6759,46.4434,46.5514,24000.0
2009-01-28 10:20:00,56.03,56.09,55.81,55.81,10100.0,46.5347,46.5846,46.352,46.352,10100.0
2009-01-28 10:25:00,55.85,56.16,55.8,56.15,14200.0,46.3853,46.6427,46.3437,46.6344,14200.0
2009-01-28 10:30:00,56.15,56.61,56.14,56.59,44800.0,46.6344,47.0165,46.6261,46.9998,44800.0
2009-01-28 10:35:00,56.55,56.74,56.46,56.54,25300.0,46.9666,47.1244,46.8919,46.9583,25300.0
2009-01-28 10:40:00,56.55,56.69,56.51,56.59,25300.0,46.9666,47.0829,46.9334,46.9998,25300.0
2009-01-28 10:45:00,56.6,56.79,56.56,56.66,26300.0,47.0081,47.166,46.9749,47.058,26300.0
2009-01-28 10:50:00,56.62,56.65,56.39,56.57,19400.0,47.0248,47.0497,46.8337,46.9832,19400.0
2009-01-28 10:55:00,56.54,56.96,56.54,56.94,39200.0,46.9583,47.3071,46.9583,47.2905,39200.0
2009-01-28 11:00:00,56.91,56.99,56.8,56.91,18000.0,47.2656,47.3321,47.1743,47.2656,18000.0
2009-01-28 11:05:00,56.87,57.1,56.82,57.08,18300.0,47.2324,47.4234,47.1909,47.4068,18300.0
2009-01-28 11:10:00,57.06,57.08,56.86,56.91,15400.0,47.3902,47.4068,47.2241,47.2656,15400.0
2009-01-28 11:15:00,56.91,57.04,56.87,57.04,33600.0,47.2656,47.3736,47.2324,47.3736,33600.0
2009-01-28 11:20:00,57.04,57.25,57.04,57.09,23900.0,47.3736,47.548,47.3736,47.4151,23900.0
2009-01-28 11:25:00,57.11,57.21,56.95,57.03,12000.0,47.4317,47.5148,47.2988,47.3653,12000.0
2009-01-28 11:30:00,57.04,57.11,56.99,57.06,20900.0,47.3736,47.4317,47.3321,47.3902,20900.0
2009-01-28 11:35:00,57.09,57.15,57.03,57.03,23600.0,47.4151,47.4649,47.3653,47.3653,23600.0
2009-01-28 11:40:00,57.02,57.2,56.95,56.95,29700.0,47.357,47.5065,47.2988,47.2988,29700.0
2009-01-28 11:45:00,56.96,57.03,56.84,56.89,16900.0,47.3071,47.3653,47.2075,47.249,16900.0
2009-01-28 11:50:00,56.92,57.06,56.9,57.0,25900.0,47.2739,47.3902,47.2573,47.3404,25900.0
2009-01-28 11:55:00,56.99,57.08,56.9,56.97,12600.0,47.3321,47.4068,47.2573,47.3154,12600.0
2009-01-28 12:00:00,56.96,57.03,56.88,57.03,20900.0,47.3071,47.3653,47.2407,47.3653,20900.0
2009-01-28 12:05:00,57.06,57.09,56.95,57.01,14600.0,47.3902,47.4151,47.2988,47.3487,14600.0
2009-01-28 12:10:00,57.02,57.15,57.01,57.04,24400.0,47.357,47.4649,47.3487,47.3736,24400.0
2009-01-28 12:15:00,57.02,57.13,57.01,57.06,21600.0,47.357,47.4483,47.3487,47.3902,21600.0
2009-01-28 12:20:00,57.04,57.09,56.97,57.05,16300.0,47.3736,47.4151,47.3154,47.3819,16300.0
2009-01-28 12:25:00,57.07,57.1,57.04,57.1,11500.0,47.3985,47.4234,47.3736,47.4234,11500.0
2009-01-28 12:30:00,57.1,57.13,57.03,57.06,12300.0,47.4234,47.4483,47.3653,47.3902,12300.0
2009-01-28 12:35:00,57.08,57.21,57.05,57.11,26700.0,47.4068,47.5148,47.3819,47.4317,26700.0
2009-01-28 12:40:00,57.1,57.11,56.99,56.99,8500.0,47.4234,47.4317,47.3321,47.3321,8500.0
2009-01-28 12:45:00,57.0,57.08,57.0,57.05,13100.0,47.3404,47.4068,47.3404,47.3819,13100.0
2009-01-28 12:50:00,57.05,57.06,56.93,56.99,19100.0,47.3819,47.3902,47.2822,47.3321,19100.0
2009-01-28 12:55:00,57.0,57.0,56.8,56.87,18800.0,47.3404,47.3404,47.1743,47.2324,18800.0
2009-01-28 13:00:00,56.88,56.9,56.79,56.87,21500.0,47.2407,47.2573,47.166,47.2324,21500.0
2009-01-28 13:05:00,56.86,57.07,56.79,57.01,28600.0,47.2241,47.3985,47.166,47.3487,28600.0
2009-01-28 13:10:00,57.03,57.04,56.99,57.01,5800.0,47.3653,47.3736,47.3321,47.3487,5800.0
2009-01-28 13:15:00,57.01,57.03,56.89,56.98,14100.0,47.3487,47.3653,47.249,47.3238,14100.0
2009-01-28 13:20:00,57.01,57.18,56.98,57.18,9300.0,47.3487,47.4899,47.3238,47.4899,9300.0
2009-01-28 13:25:00,57.19,57.39,57.15,57.33,44500.0,47.4982,47.6643,47.4649,47.6144,44500.0
2009-01-28 13:30:00,57.36,57.5,57.34,57.5,21500.0,47.6394,47.7556,47.6227,47.7556,21500.0
2009-01-28 13:35:00,57.49,57.55,57.41,57.43,20200.0,47.7473,47.7972,47.6809,47.6975,20200.0
2009-01-28 13:40:00,57.44,57.58,57.4,57.52,18900.0,47.7058,47.8221,47.6726,47.7722,18900.0
2009-01-28 13:45:00,57.54,57.66,57.54,57.6,21600.0,47.7889,47.8885,47.7889,47.8387,21600.0
2009-01-28 13:50:00,57.58,57.67,57.37,57.41,14300.0,47.8221,47.8968,47.6477,47.6809,14300.0
2009-01-28 13:55:00,57.4,57.41,57.21,57.24,16600.0,47.6726,47.6809,47.5148,47.5397,16600.0
2009-01-28 14:00:00,57.24,57.36,57.2,57.36,13000.0,47.5397,47.6394,47.5065,47.6394,13000.0
2009-01-28 14:05:00,57.32,57.37,57.3,57.34,10600.0,47.6061,47.6477,47.5895,47.6227,10600.0
2009-01-28 14:10:00,57.31,57.62,57.31,57.56,9700.0,47.5978,47.8553,47.5978,47.8055,9700.0
2009-01-28 14:15:00,57.57,57.77,57.12,57.72,33500.0,47.8138,47.9799,47.44,47.9383,33500.0
2009-01-28 14:20:00,57.67,57.74,57.14,57.29,57400.0,47.8968,47.955,47.4566,47.5812,57400.0
2009-01-28 14:25:00,57.28,57.38,57.15,57.38,26400.0,47.5729,47.656,47.4649,47.656,26400.0
2009-01-28 14:30:00,57.43,57.44,56.99,57.26,29000.0,47.6975,47.7058,47.3321,47.5563,29000.0
2009-01-28 14:35:00,57.21,57.26,56.95,57.24,49900.0,47.5148,47.5563,47.2988,47.5397,49900.0
2009-01-28 14:40:00,57.22,57.26,57.05,57.26,33300.0,47.5231,47.5563,47.3819,47.5563,33300.0
2009-01-28 14:45:00,57.26,57.32,57.09,57.22,25400.0,47.5563,47.6061,47.4151,47.5231,25400.0
2009-01-28 14:50:00,57.22,57.25,57.04,57.09,34000.0,47.5231,47.548,47.3736,47.4151,34000.0
2009-01-28 14:55:00,57.12,57.36,56.95,57.36,62700.0,47.44,47.6394,47.2988,47.6394,62700.0
2009-01-28 15:00:00,57.35,57.54,57.31,57.47,53000.0,47.631,47.7889,47.5978,47.7307,53000.0
2009-01-28 15:05:00,57.44,57.48,56.79,56.96,67100.0,47.7058,47.739,47.166,47.3071,67100.0
2009-01-28 15:10:00,56.94,57.03,56.73,56.8,45300.0,47.2905,47.3653,47.1161,47.1743,45300.0
2009-01-28 15:15:00,56.79,57.11,56.77,57.02,27200.0,47.166,47.4317,47.1493,47.357,27200.0
2009-01-28 15:20:00,57.03,57.09,56.7,56.84,35200.0,47.3653,47.4151,47.0912,47.2075,35200.0
2009-01-28 15:25:00,56.87,56.87,56.6,56.74,37200.0,47.2324,47.2324,47.0081,47.1244,37200.0
2009-01-28 15:30:00,56.75,56.86,56.62,56.77,66300.0,47.1327,47.2241,47.0248,47.1493,66300.0
2009-01-28 15:35:00,56.76,56.92,56.69,56.82,35300.0,47.141,47.2739,47.0829,47.1909,35300.0
2009-01-28 15:40:00,56.83,56.99,56.71,56.96,62200.0,47.1992,47.3321,47.0995,47.3071,62200.0
2009-01-28 15:45:00,56.96,56.99,56.73,56.74,231900.0,47.3071,47.3321,47.1161,47.1244,231900.0
2009-01-28 15:50:00,56.74,56.91,56.71,56.83,174400.0,47.1244,47.2656,47.0995,47.1992,174400.0
2009-01-28 15:55:00,56.84,56.86,56.7,56.74,322200.0,47.2075,47.2241,47.0912,47.1244,322200.0
2009-01-29 09:30:00,56.1,56.41,55.62,56.0,70100.0,46.5929,46.8503,46.1942,46.5098,70100.0
2009-01-29 09:35:00,56.0,56.25,55.74,55.83,59300.0,46.5098,46.7175,46.2939,46.3686,59300.0
2009-01-29 09:40:00,55.83,56.09,55.73,56.09,25900.0,46.3686,46.5846,46.2856,46.5846,25900.0
2009-01-29 09:45:00,56.07,56.07,55.81,55.94,14800.0,46.568,46.568,46.352,46.46,14800.0
2009-01-29 09:50:00,55.92,56.06,55.65,55.75,30300.0,46.4434,46.5597,46.2191,46.3022,30300.0
2009-01-29 09:55:00,55.75,55.75,55.55,55.64,24500.0,46.3022,46.3022,46.1361,46.2108,24500.0
2009-01-29 10:00:00,55.63,55.63,55.31,55.47,42600.0,46.2025,46.2025,45.9368,46.0696,42600.0
2009-01-29 10:05:00,55.47,55.5,55.23,55.36,43800.0,46.0696,46.0946,45.8703,45.9783,43800.0
2009-01-29 10:10:00,55.35,55.53,55.22,55.49,27700.0,45.97,46.1195,45.862,46.0863,27700.0
2009-01-29 10:15:00,55.52,55.59,55.42,55.58,26100.0,46.1112,46.1693,46.0281,46.161,26100.0
2009-01-29 10:20:00,55.55,55.7,55.3,55.5,32200.0,46.1361,46.2607,45.9285,46.0946,32200.0
2009-01-29 10:25:00,55.5,55.77,55.45,55.7,17900.0,46.0946,46.3188,46.053,46.2607,17900.0
2009-01-29 10:30:00,55.75,55.8,55.51,55.6,20200.0,46.3022,46.3437,46.1029,46.1776,20200.0
2009-01-29 10:35:00,55.62,55.88,55.61,55.71,21700.0,46.1942,46.4102,46.1859,46.269,21700.0
2009-01-29 10:40:00,55.71,55.74,55.47,55.49,25200.0,46.269,46.2939,46.0696,46.0863,25200.0
2009-01-29 10:45:00,55.51,55.53,55.31,55.35,21500.0,46.1029,46.1195,45.9368,45.97,21500.0
2009-01-29 10:50:00,55.37,55.74,55.32,55.73,22700.0,45.9866,46.2939,45.9451,46.2856,22700.0
2009-01-29 10:55:00,55.75,55.9,55.67,55.73,30500.0,46.3022,46.4268,46.2358,46.2856,30500.0
2009-01-29 11:00:00,55.71,55.87,55.66,55.67,28400.0,46.269,46.4019,46.2274,46.2358,28400.0
2009-01-29 11:05:00,55.67,56.0,55.64,55.97,44800.0,46.2358,46.5098,46.2108,46.4849,44800.0
2009-01-29 11:10:00,55.94,56.08,55.93,56.06,17400.0,46.46,46.5763,46.4517,46.5597,17400.0
2009-01-29 11:15:00,56.06,56.09,55.84,56.0,20900.0,46.5597,46.5846,46.3769,46.5098,20900.0
2009-01-29 11:20:00,55.97,56.24,55.96,56.24,24900.0,46.4849,46.7092,46.4766,46.7092,24900.0
2009-01-29 11:25:00,56.23,56.25,55.93,55.94,28600.0,46.7009,46.7175,46.4517,46.46,28600.0
2009-01-29 11:30:00,55.96,55.98,55.89,55.93,10500.0,46.4766,46.4932,46.4185,46.4517,10500.0
2009-01-29 11:35:00,55.93,56.0,55.81,55.85,13600.0,46.4517,46.5098,46.352,46.3853,13600.0
2009-01-29 11:40:00,55.84,55.93,55.8,55.8,12700.0,46.3769,46.4517,46.3437,46.3437,12700.0
2009-01-29 11:45:00,55.8,55.81,55.57,55.64,16100.0,46.3437,46.352,46.1527,46.2108,16100.0
2009-01-29 11:50:00,55.64,55.71,55.53,55.68,16500.0,46.2108,46.269,46.1195,46.2441,16500.0
2009-01-29 11:55:00,55.69,55.79,55.63,55.64,10600.0,46.2524,46.3354,46.2025,46.2108,10600.0
2009-01-29 12:00:00,55.62,55.66,55.35,55.49,20900.0,46.1942,46.2274,45.97,46.0863,20900.0
2009-01-29 12:05:00,55.48,55.62,55.44,55.49,27800.0,46.078,46.1942,46.0447,46.0863,27800.0
2009-01-29 12:10:00,55.48,55.58,55.47,55.53,14200.0,46.078,46.161,46.0696,46.1195,14200.0
2009-01-29 12:15:00,55.54,55.59,55.41,55.59,12100.0,46.1278,46.1693,46.0198,46.1693,12100.0
2009-01-29 12:20:00,55.61,55.69,55.56,55.68,18000.0,46.1859,46.2524,46.1444,46.2441,18000.0
2009-01-29 12:25:00,55.68,55.96,55.6,55.95,54800.0,46.2441,46.4766,46.1776,46.4683,54800.0
2009-01-29 12:30:00,55.93,55.97,55.8,55.97,41300.0,46.4517,46.4849,46.3437,46.4849,41300.0
2009-01-29 12:35:00,55.95,56.04,55.89,55.91,36100.0,46.4683,46.5431,46.4185,46.4351,36100.0
2009-01-29 12:40:00,55.91,55.93,55.77,55.79,53200.0,46.4351,46.4517,46.3188,46.3354,53200.0
2009-01-29 12:45:00,55.77,55.82,55.64,55.66,11600.0,46.3188,46.3603,46.2108,46.2274,11600.0
2009-01-29 12:50:00,55.61,55.63,55.39,55.4,17500.0,46.1859,46.2025,46.0032,46.0115,17500.0
2009-01-29 12:55:00,55.4,55.48,55.28,55.41,35200.0,46.0115,46.078,45.9118,46.0198,35200.0
2009-01-29 13:00:00,55.41,55.46,55.18,55.35,16600.0,46.0198,46.0613,45.8288,45.97,16600.0
2009-01-29 13:05:00,55.3,55.34,55.17,55.18,25600.0,45.9285,45.9617,45.8205,45.8288,25600.0
2009-01-29 13:10:00,55.16,55.27,55.13,55.23,12600.0,45.8122,45.9035,45.7873,45.8703,12600.0
2009-01-29 13:15:00,55.23,55.23,55.06,55.09,34100.0,45.8703,45.8703,45.7291,45.754,34100.0
2009-01-29 13:20:00,55.1,55.1,55.03,55.07,14700.0,45.7624,45.7624,45.7042,45.7374,14700.0
2009-01-29 13:25:00,55.09,55.22,55.06,55.18,23500.0,45.754,45.862,45.7291,45.8288,23500.0
2009-01-29 13:30:00,55.18,55.22,55.06,55.11,7900.0,45.8288,45.862,45.7291,45.7707,7900.0
2009-01-29 13:35:00,55.15,55.2,54.79,54.82,59700.0,45.8039,45.8454,45.5049,45.5298,59700.0
2009-01-29 13:40:00,54.83,55.09,54.83,54.89,33600.0,45.5381,45.754,45.5381,45.5879,33600.0
2009-01-29 13:45:00,54.87,55.06,54.82,54.92,19500.0,45.5713,45.7291,45.5298,45.6129,19500.0
2009-01-29 13:50:00,54.92,54.92,54.29,54.4,108300.0,45.6129,45.6129,45.0896,45.181,108300.0
2009-01-29 13:55:00,54.42,54.56,54.34,54.48,21400.0,45.1976,45.3139,45.1311,45.2474,21400.0
2009-01-29 14:00:00,54.5,54.8,54.48,54.75,32200.0,45.264,45.5132,45.2474,45.4717,32200.0
2009-01-29 14:05:00,54.75,54.92,54.73,54.73,11100.0,45.4717,45.6129,45.4551,45.4551,11100.0
2009-01-29 14:10:00,54.73,54.85,54.73,54.84,7000.0,45.4551,45.5547,45.4551,45.5464,7000.0
2009-01-29 14:15:00,54.83,55.04,54.78,55.02,14100.0,45.5381,45.7125,45.4966,45.6959,14100.0
2009-01-29 14:20:00,55.01,55.09,54.91,54.94,12100.0,45.6876,45.754,45.6045,45.6295,12100.0
2009-01-29 14:25:00,54.96,55.14,54.94,55.13,9900.0,45.6461,45.7956,45.6295,45.7873,9900.0
2009-01-29 14:30:00,55.09,55.11,55.0,55.1,13600.0,45.754,45.7707,45.6793,45.7624,13600.0
2009-01-29 14:35:00,55.11,55.11,55.01,55.05,20000.0,45.7707,45.7707,45.6876,45.7208,20000.0
2009-01-29 14:40:00,55.04,55.24,55.04,55.15,14800.0,45.7125,45.8786,45.7125,45.8039,14800.0
2009-01-29 14:45:00,55.13,55.14,55.0,55.02,17900.0,45.7873,45.7956,45.6793,45.6959,17900.0
2009-01-29 14:50:00,55.01,55.18,54.98,55.16,12300.0,45.6876,45.8288,45.6627,45.8122,12300.0
2009-01-29 14:55:00,55.16,55.18,54.9,54.92,17400.0,45.8122,45.8288,45.5962,45.6129,17400.0
2009-01-29 15:00:00,54.94,55.1,54.91,55.03,59000.0,45.6295,45.7624,45.6045,45.7042,59000.0
2009-01-29 15:05:00,55.03,55.03,54.84,54.96,26000.0,45.7042,45.7042,45.5464,45.6461,26000.0
2009-01-29 15:10:00,54.98,55.0,54.72,54.94,25700.0,45.6627,45.6793,45.4467,45.6295,25700.0
2009-01-29 15:15:00,54.95,55.02,54.84,54.92,18300.0,45.6378,45.6959,45.5464,45.6129,18300.0
2009-01-29 15:20:00,54.91,54.91,54.62,54.75,26100.0,45.6045,45.6045,45.3637,45.4717,26100.0
2009-01-29 15:25:00,54.73,54.76,54.64,54.75,21400.0,45.4551,45.48,45.3803,45.4717,21400.0
2009-01-29 15:30:00,54.74,54.74,54.33,54.39,37900.0,45.4634,45.4634,45.1228,45.1727,37900.0
2009-01-29 15:35:00,54.39,54.56,54.31,54.31,56100.0,45.1727,45.3139,45.1062,45.1062,56100.0
2009-01-29 15:40:00,54.32,54.65,54.29,54.55,59700.0,45.1145,45.3886,45.0896,45.3056,59700.0
2009-01-29 15:45:00,54.55,54.66,54.46,54.6,44700.0,45.3056,45.3969,45.2308,45.3471,44700.0
2009-01-29 15:50:00,54.6,54.67,54.5,54.6,72300.0,45.3471,45.4052,45.264,45.3471,72300.0
2009-01-29 15:55:00,54.6,54.62,54.5,54.55,107000.0,45.3471,45.3637,45.264,45.3056,107000.0
2009-01-30 09:30:00,55.09,55.09,54.36,54.62,45200.0,45.754,45.754,45.1478,45.3637,45200.0
2009-01-30 09:35:00,54.58,54.85,54.43,54.43,43000.0,45.3305,45.5547,45.2059,45.2059,43000.0
2009-01-30 09:40:00,54.45,54.65,54.31,54.35,42800.0,45.2225,45.3886,45.1062,45.1395,42800.0
2009-01-30 09:45:00,54.36,54.4,54.13,54.13,41500.0,45.1478,45.181,44.9567,44.9567,41500.0
2009-01-30 09:50:00,54.15,54.21,53.9,53.9,51800.0,44.9733,45.0232,44.7657,44.7657,51800.0
2009-01-30 09:55:00,53.9,53.93,53.36,53.36,76600.0,44.7657,44.7906,44.3172,44.3172,76600.0
2009-01-30 10:00:00,53.36,53.38,53.06,53.07,92200.0,44.3172,44.3338,44.0681,44.0764,92200.0
2009-01-30 10:05:00,53.07,53.55,53.06,53.35,51600.0,44.0764,44.475,44.0681,44.3089,51600.0
2009-01-30 10:10:00,53.38,53.45,53.12,53.16,35800.0,44.3338,44.392,44.1179,44.1511,35800.0
2009-01-30 10:15:00,53.16,53.29,53.01,53.03,45800.0,44.1511,44.2591,44.0265,44.0431,45800.0
2009-01-30 10:20:00,53.02,53.22,53.01,53.21,48500.0,44.0348,44.2009,44.0265,44.1926,48500.0
2009-01-30 10:25:00,53.17,53.28,52.95,52.98,42100.0,44.1594,44.2508,43.9767,44.0016,42100.0
2009-01-30 10:30:00,52.97,52.98,52.72,52.95,50900.0,43.9933,44.0016,43.7857,43.9767,50900.0
2009-01-30 10:35:00,52.93,52.99,52.72,52.74,65200.0,43.9601,44.0099,43.7857,43.8023,65200.0
2009-01-30 10:40:00,52.76,52.81,52.6,52.61,47000.0,43.8189,43.8604,43.686,43.6943,47000.0
2009-01-30 10:45:00,52.63,52.66,52.54,52.59,35700.0,43.7109,43.7359,43.6362,43.6777,35700.0
2009-01-30 10:50:00,52.58,52.66,52.52,52.57,49300.0,43.6694,43.7359,43.6196,43.6611,49300.0
2009-01-30 10:55:00,52.58,52.61,52.54,52.58,47500.0,43.6694,43.6943,43.6362,43.6694,47500.0
2009-01-30 11:00:00,52.6,52.61,52.53,52.54,60900.0,43.686,43.6943,43.6279,43.6362,60900.0
2009-01-30 11:05:00,52.55,52.64,52.53,52.59,87800.0,43.6445,43.7192,43.6279,43.6777,87800.0
2009-01-30 11:10:00,52.58,52.58,52.25,52.26,55400.0,43.6694,43.6694,43.3953,43.4036,55400.0
2009-01-30 11:15:00,52.28,52.28,51.98,52.0,104500.0,43.4202,43.4202,43.1711,43.1877,104500.0
2009-01-30 11:20:00,52.01,52.02,51.81,51.85,48800.0,43.196,43.2043,43.0299,43.0631,48800.0
2009-01-30 11:25:00,51.84,51.84,51.43,51.66,142800.0,43.0548,43.0548,42.7143,42.9053,142800.0
2009-01-30 11:30:00,51.67,51.9,51.66,51.83,56200.0,42.9136,43.1046,42.9053,43.0465,56200.0
2009-01-30 11:35:00,51.82,51.86,51.72,51.78,33600.0,43.0382,43.0714,42.9552,43.005,33600.0
2009-01-30 11:40:00,51.82,51.96,51.81,51.91,34500.0,43.0382,43.1545,43.0299,43.113,34500.0
2009-01-30 11:45:00,51.89,51.92,51.8,51.92,34400.0,43.0963,43.1213,43.0216,43.1213,34400.0
2009-01-30 11:50:00,51.89,51.91,51.83,51.87,25100.0,43.0963,43.113,43.0465,43.0797,25100.0
2009-01-30 11:55:00,51.88,51.91,51.84,51.86,32000.0,43.088,43.113,43.0548,43.0714,32000.0
2009-01-30 12:00:00,51.86,51.9,51.59,51.64,53400.0,43.0714,43.1046,42.8472,42.8887,53400.0
2009-01-30 12:05:00,51.65,51.72,51.55,51.7,54900.0,42.897,42.9552,42.814,42.9385,54900.0
2009-01-30 12:10:00,51.74,51.87,51.72,51.82,33400.0,42.9718,43.0797,42.9552,43.0382,33400.0
2009-01-30 12:15:00,51.82,51.93,51.79,51.92,30700.0,43.0382,43.1296,43.0133,43.1213,30700.0
2009-01-30 12:20:00,51.93,52.08,51.92,51.97,26300.0,43.1296,43.2541,43.1213,43.1628,26300.0
2009-01-30 12:25:00,51.97,52.05,51.89,52.03,40000.0,43.1628,43.2292,43.0963,43.2126,40000.0
2009-01-30 12:30:00,52.06,52.06,51.86,51.89,21700.0,43.2375,43.2375,43.0714,43.0963,21700.0
2009-01-30 12:35:00,51.92,51.99,51.9,51.98,13300.0,43.1213,43.1794,43.1046,43.1711,13300.0
2009-01-30 12:40:00,51.95,52.03,51.93,52.03,15500.0,43.1462,43.2126,43.1296,43.2126,15500.0
2009-01-30 12:45:00,52.03,52.29,52.03,52.26,33800.0,43.2126,43.4286,43.2126,43.4036,33800.0
2009-01-30 12:50:00,52.26,52.27,52.19,52.19,27800.0,43.4036,43.4119,43.3455,43.3455,27800.0
2009-01-30 12:55:00,52.19,52.3,52.16,52.23,42600.0,43.3455,43.4369,43.3206,43.3787,42600.0
2009-01-30 13:00:00,52.23,52.4,52.2,52.37,26800.0,43.3787,43.5199,43.3538,43.495,26800.0
2009-01-30 13:05:00,52.37,52.61,52.37,52.57,35100.0,43.495,43.6943,43.495,43.6611,35100.0
2009-01-30 13:10:00,52.57,52.59,52.41,52.58,22500.0,43.6611,43.6777,43.5282,43.6694,22500.0
2009-01-30 13:15:00,52.58,52.58,52.22,52.39,21200.0,43.6694,43.6694,43.3704,43.5116,21200.0
2009-01-30 13:20:00,52.38,52.41,52.26,52.26,9400.0,43.5033,43.5282,43.4036,43.4036,9400.0
2009-01-30 13:25:00,52.26,52.26,51.9,52.05,32400.0,43.4036,43.4036,43.1046,43.2292,32400.0
2009-01-30 13:30:00,52.05,52.05,51.74,52.04,30700.0,43.2292,43.2292,42.9718,43.2209,30700.0
2009-01-30 13:35:00,52.0,52.03,51.81,51.86,28800.0,43.1877,43.2126,43.0299,43.0714,28800.0
2009-01-30 13:40:00,51.86,51.94,51.68,51.82,31900.0,43.0714,43.1379,42.9219,43.0382,31900.0
2009-01-30 13:45:00,51.81,51.96,51.69,51.84,25300.0,43.0299,43.1545,42.9302,43.0548,25300.0
2009-01-30 13:50:00,51.84,51.88,51.78,51.79,17900.0,43.0548,43.088,43.005,43.0133,17900.0
2009-01-30 13:55:00,51.79,52.07,51.74,52.02,39600.0,43.0133,43.2458,42.9718,43.2043,39600.0
2009-01-30 14:00:00,51.99,52.16,51.96,52.09,27700.0,43.1794,43.3206,43.1545,43.2624,27700.0
2009-01-30 14:05:00,52.12,52.12,51.83,51.88,28300.0,43.2874,43.2874,43.0465,43.088,28300.0
2009-01-30 14:10:00,51.87,52.06,51.82,51.96,22500.0,43.0797,43.2375,43.0382,43.1545,22500.0
2009-01-30 14:15:00,51.97,51.99,51.85,51.93,14200.0,43.1628,43.1794,43.0631,43.1296,14200.0
2009-01-30 14:20:00,51.96,51.99,51.81,51.95,16000.0,43.1545,43.1794,43.0299,43.1462,16000.0
2009-01-30 14:25:00,51.95,52.2,51.91,52.1,19800.0,43.1462,43.3538,43.113,43.2708,19800.0
2009-01-30 14:30:00,52.1,52.22,51.96,52.05,28000.0,43.2708,43.3704,43.1545,43.2292,28000.0
2009-01-30 14:35:00,52.06,52.13,51.94,51.94,26900.0,43.2375,43.2957,43.1379,43.1379,26900.0
2009-01-30 14:40:00,51.98,51.98,51.82,51.84,28900.0,43.1711,43.1711,43.0382,43.0548,28900.0
2009-01-30 14:45:00,51.82,51.85,51.7,51.81,38800.0,43.0382,43.0631,42.9385,43.0299,38800.0
2009-01-30 14:50:00,51.8,51.82,51.56,51.58,34200.0,43.0216,43.0382,42.8223,42.8389,34200.0
2009-01-30 14:55:00,51.58,51.85,51.56,51.79,36600.0,42.8389,43.0631,42.8223,43.0133,36600.0
2009-01-30 15:00:00,51.79,51.94,51.56,51.59,74900.0,43.0133,43.1379,42.8223,42.8472,74900.0
2009-01-30 15:05:00,51.6,51.78,51.55,51.57,56600.0,42.8555,43.005,42.814,42.8306,56600.0
2009-01-30 15:10:00,51.6,51.68,51.52,51.62,112900.0,42.8555,42.9219,42.789,42.8721,112900.0
2009-01-30 15:15:00,51.63,51.68,51.31,51.32,69700.0,42.8804,42.9219,42.6146,42.6229,69700.0
2009-01-30 15:20:00,51.33,51.37,51.14,51.22,118400.0,42.6312,42.6645,42.4734,42.5399,118400.0
2009-01-30 15:25:00,51.22,51.46,51.08,51.08,84200.0,42.5399,42.7392,42.4236,42.4236,84200.0
2009-01-30 15:30:00,51.08,51.15,50.88,50.9,116700.0,42.4236,42.4817,42.2575,42.2741,116700.0
2009-01-30 15:35:00,50.89,50.96,50.63,50.66,193700.0,42.2658,42.3239,42.0499,42.0748,193700.0
2009-01-30 15:40:00,50.67,50.91,50.55,50.84,206600.0,42.0831,42.2824,41.9834,42.2243,206600.0
2009-01-30 15:45:00,50.82,51.09,50.73,51.08,158500.0,42.2077,42.4319,42.1329,42.4236,158500.0
2009-01-30 15:50:00,51.1,51.19,50.99,50.99,158600.0,42.4402,42.515,42.3489,42.3489,158600.0
2009-01-30 15:55:00,51.02,51.03,50.87,50.98,250100.0,42.3738,42.3821,42.2492,42.3406,250100.0
2009-02-02 09:30:00,50.57,50.74,49.93,49.97,108900.0,42.0,42.1412,41.4685,41.5017,108900.0
2009-02-02 09:35:00,49.94,50.21,49.93,50.09,60200.0,41.4768,41.701,41.4685,41.6014,60200.0
2009-02-02 09:40:00,50.12,50.12,49.6,49.99,67000.0,41.6263,41.6263,41.1944,41.5183,67000.0
2009-02-02 09:45:00,50.0,50.0,49.66,49.9,45400.0,41.5266,41.5266,41.2443,41.4436,45400.0
2009-02-02 09:50:00,49.89,49.92,49.52,49.59,49600.0,41.4353,41.4602,41.128,41.1861,49600.0
2009-02-02 09:55:00,49.58,49.66,49.53,49.6,30000.0,41.1778,41.2443,41.1363,41.1944,30000.0
2009-02-02 10:00:00,49.65,50.02,49.64,49.81,45700.0,41.2359,41.5432,41.2276,41.3688,45700.0
2009-02-02 10:05:00,49.78,50.11,49.75,50.03,44700.0,41.3439,41.618,41.319,41.5515,44700.0
2009-02-02 10:10:00,50.01,50.08,49.75,49.86,56500.0,41.5349,41.5931,41.319,41.4104,56500.0
2009-02-02 10:15:00,49.87,50.02,49.87,49.95,36700.0,41.4187,41.5432,41.4187,41.4851,36700.0
2009-02-02 10:20:00,49.95,50.09,49.89,49.95,62200.0,41.4851,41.6014,41.4353,41.4851,62200.0
2009-02-02 10:25:00,49.98,50.04,49.95,50.0,112400.0,41.51,41.5599,41.4851,41.5266,112400.0
2009-02-02 10:30:00,50.0,50.09,49.83,50.0,75600.0,41.5266,41.6014,41.3854,41.5266,75600.0
2009-02-02 10:35:00,50.01,50.11,49.84,49.86,49800.0,41.5349,41.618,41.3937,41.4104,49800.0
2009-02-02 10:40:00,49.86,49.93,49.77,49.79,28800.0,41.4104,41.4685,41.3356,41.3522,28800.0
2009-02-02 10:45:00,49.78,49.97,49.77,49.96,32600.0,41.3439,41.5017,41.3356,41.4934,32600.0
2009-02-02 10:50:00,49.95,50.0,49.81,49.82,28200.0,41.4851,41.5266,41.3688,41.3771,28200.0
2009-02-02 10:55:00,49.81,50.0,49.81,49.94,22400.0,41.3688,41.5266,41.3688,41.4768,22400.0
2009-02-02 11:00:00,49.89,49.9,49.64,49.8,53700.0,41.4353,41.4436,41.2276,41.3605,53700.0
2009-02-02 11:05:00,49.77,50.01,49.73,50.0,42400.0,41.3356,41.5349,41.3024,41.5266,42400.0
2009-02-02 11:10:00,50.0,50.0,49.83,49.97,36600.0,41.5266,41.5266,41.3854,41.5017,36600.0
2009-02-02 11:15:00,49.97,50.01,49.79,49.91,49100.0,41.5017,41.5349,41.3522,41.4519,49100.0
2009-02-02 11:20:00,49.91,49.94,49.74,49.87,19700.0,41.4519,41.4768,41.3107,41.4187,19700.0
2009-02-02 11:25:00,49.9,49.94,49.78,49.84,19300.0,41.4436,41.4768,41.3439,41.3937,19300.0
2009-02-02 11:30:00,49.88,49.95,49.69,49.9,32500.0,41.427,41.4851,41.2692,41.4436,32500.0
2009-02-02 11:35:00,49.91,49.91,49.61,49.69,50300.0,41.4519,41.4519,41.2027,41.2692,50300.0
2009-02-02 11:40:00,49.68,49.74,49.5,49.59,48800.0,41.2609,41.3107,41.1114,41.1861,48800.0
2009-02-02 11:45:00,49.61,49.91,49.58,49.88,27000.0,41.2027,41.4519,41.1778,41.427,27000.0
2009-02-02 11:50:00,49.83,49.91,49.78,49.78,29800.0,41.3854,41.4519,41.3439,41.3439,29800.0
2009-02-02 11:55:00,49.77,49.81,49.63,49.81,21900.0,41.3356,41.3688,41.2193,41.3688,21900.0
2009-02-02 12:00:00,49.81,50.02,49.8,49.96,46500.0,41.3688,41.5432,41.3605,41.4934,46500.0
2009-02-02 12:05:00,49.97,50.01,49.87,49.97,37600.0,41.5017,41.5349,41.4187,41.5017,37600.0
2009-02-02 12:10:00,49.99,50.01,49.91,49.94,25800.0,41.5183,41.5349,41.4519,41.4768,25800.0
2009-02-02 12:15:00,49.95,49.97,49.9,49.91,26100.0,41.4851,41.5017,41.4436,41.4519,26100.0
2009-02-02 12:20:00,49.91,49.95,49.84,49.92,23700.0,41.4519,41.4851,41.3937,41.4602,23700.0
2009-02-02 12:25:00,49.91,49.95,49.74,49.87,28100.0,41.4519,41.4851,41.3107,41.4187,28100.0
2009-02-02 12:30:00,49.86,50.05,49.86,49.91,73600.0,41.4104,41.5682,41.4104,41.4519,73600.0
2009-02-02 12:35:00,49.91,50.1,49.89,50.04,65300.0,41.4519,41.6097,41.4353,41.5599,65300.0
2009-02-02 12:40:00,50.04,50.1,49.92,49.99,27800.0,41.5599,41.6097,41.4602,41.5183,27800.0
2009-02-02 12:45:00,50.0,50.0,49.93,49.95,25500.0,41.5266,41.5266,41.4685,41.4851,25500.0
2009-02-02 12:50:00,49.97,50.0,49.89,50.0,22500.0,41.5017,41.5266,41.4353,41.5266,22500.0
2009-02-02 12:55:00,50.0,50.06,49.95,50.02,67800.0,41.5266,41.5765,41.4851,41.5432,67800.0
2009-02-02 13:00:00,50.01,50.04,49.96,49.98,39300.0,41.5349,41.5599,41.4934,41.51,39300.0
2009-02-02 13:05:00,49.97,50.0,49.92,50.0,53300.0,41.5017,41.5266,41.4602,41.5266,53300.0
2009-02-02 13:10:00,50.0,50.01,49.72,49.72,30400.0,41.5266,41.5349,41.2941,41.2941,30400.0
2009-02-02 13:15:00,49.72,49.72,49.59,49.66,22300.0,41.2941,41.2941,41.1861,41.2443,22300.0
2009-02-02 13:20:00,49.67,49.78,49.6,49.69,31200.0,41.2526,41.3439,41.1944,41.2692,31200.0
2009-02-02 13:25:00,49.7,49.85,49.66,49.79,21400.0,41.2775,41.4021,41.2443,41.3522,21400.0
2009-02-02 13:30:00,49.78,49.83,49.63,49.81,22700.0,41.3439,41.3854,41.2193,41.3688,22700.0
2009-02-02 13:35:00,49.83,49.86,49.71,49.72,25200.0,41.3854,41.4104,41.2858,41.2941,25200.0
2009-02-02 13:40:00,49.73,49.81,49.67,49.76,13100.0,41.3024,41.3688,41.2526,41.3273,13100.0
2009-02-02 13:45:00,49.78,49.8,49.58,49.63,21300.0,41.3439,41.3605,41.1778,41.2193,21300.0
2009-02-02 13:50:00,49.62,49.62,49.41,49.41,25300.0,41.211,41.211,41.0366,41.0366,25300.0
2009-02-02 13:55:00,49.37,49.46,49.23,49.35,34500.0,41.0034,41.0781,40.8871,40.9868,34500.0
2009-02-02 14:00:00,49.35,49.43,49.27,49.41,28800.0,40.9868,41.0532,40.9203,41.0366,28800.0
2009-02-02 14:05:00,49.41,49.5,49.33,49.35,17800.0,41.0366,41.1114,40.9702,40.9868,17800.0
2009-02-02 14:10:00,49.36,49.37,49.25,49.29,35200.0,40.9951,41.0034,40.9037,40.937,35200.0
2009-02-02 14:15:00,49.3,49.38,49.28,49.34,27200.0,40.9453,41.0117,40.9287,40.9785,27200.0
2009-02-02 14:20:00,49.34,49.37,49.17,49.17,28000.0,40.9785,41.0034,40.8373,40.8373,28000.0
2009-02-02 14:25:00,49.19,49.39,49.12,49.33,36400.0,40.8539,41.02,40.7958,40.9702,36400.0
2009-02-02 14:30:00,49.32,49.4,49.24,49.29,30700.0,40.9619,41.0283,40.8954,40.937,30700.0
2009-02-02 14:35:00,49.28,49.36,49.18,49.25,24800.0,40.9287,40.9951,40.8456,40.9037,24800.0
2009-02-02 14:40:00,49.24,49.38,49.17,49.17,60600.0,40.8954,41.0117,40.8373,40.8373,60600.0
2009-02-02 14:45:00,49.17,49.21,49.07,49.07,42700.0,40.8373,40.8705,40.7542,40.7542,42700.0
2009-02-02 14:50:00,49.07,49.14,49.02,49.05,38600.0,40.7542,40.8124,40.7127,40.7376,38600.0
2009-02-02 14:55:00,49.05,49.07,48.89,48.89,67300.0,40.7376,40.7542,40.6047,40.6047,67300.0
2009-02-02 15:00:00,48.9,49.0,48.76,49.0,81400.0,40.613,40.6961,40.4968,40.6961,81400.0
2009-02-02 15:05:00,49.0,49.05,48.9,49.01,78600.0,40.6961,40.7376,40.613,40.7044,78600.0
2009-02-02 15:10:00,49.0,49.16,48.96,49.16,61500.0,40.6961,40.829,40.6629,40.829,61500.0
2009-02-02 15:15:00,49.16,49.16,49.06,49.1,78400.0,40.829,40.829,40.7459,40.7792,78400.0
2009-02-02 15:20:00,49.1,49.15,49.02,49.04,106900.0,40.7792,40.8207,40.7127,40.7293,106900.0
2009-02-02 15:25:00,49.04,49.13,49.03,49.13,72400.0,40.7293,40.8041,40.721,40.8041,72400.0
2009-02-02 15:30:00,49.13,49.22,49.1,49.18,114000.0,40.8041,40.8788,40.7792,40.8456,114000.0
2009-02-02 15:35:00,49.19,49.22,49.07,49.19,71600.0,40.8539,40.8788,40.7542,40.8539,71600.0
2009-02-02 15:40:00,49.19,49.39,49.19,49.28,184600.0,40.8539,41.02,40.8539,40.9287,184600.0
2009-02-02 15:45:00,49.27,49.39,49.27,49.35,111500.0,40.9203,41.02,40.9203,40.9868,111500.0
2009-02-02 15:50:00,49.34,49.38,49.18,49.25,181100.0,40.9785,41.0117,40.8456,40.9037,181100.0
2009-02-02 15:55:00,49.26,49.26,48.97,49.08,229300.0,40.912,40.912,40.6712,40.7625,229300.0
2009-02-03 09:30:00,49.68,50.2,49.5,49.99,166100.0,41.2609,41.6927,41.1114,41.5183,166100.0
2009-02-03 09:35:00,49.99,51.08,49.94,50.86,228800.0,41.5183,42.4236,41.4768,42.2409,228800.0
2009-02-03 09:40:00,50.88,51.0,50.41,50.5,182100.0,42.2575,42.3572,41.8672,41.9419,182100.0
2009-02-03 09:45:00,50.53,50.84,50.34,50.34,92900.0,41.9668,42.2243,41.809,41.809,92900.0
2009-02-03 09:50:00,50.35,50.7,50.33,50.67,88800.0,41.8173,42.108,41.8007,42.0831,88800.0
2009-02-03 09:55:00,50.67,50.83,50.65,50.8,107900.0,42.0831,42.216,42.0665,42.1911,107900.0
2009-02-03 10:00:00,50.83,51.18,50.63,50.75,128000.0,42.216,42.5067,42.0499,42.1495,128000.0
2009-02-03 10:05:00,50.79,50.97,50.67,50.82,56700.0,42.1828,42.3323,42.0831,42.2077,56700.0
2009-02-03 10:10:00,50.83,50.98,50.62,50.7,57100.0,42.216,42.3406,42.0416,42.108,57100.0
2009-02-03 10:15:00,50.71,50.96,50.53,50.55,67100.0,42.1163,42.3239,41.9668,41.9834,67100.0
2009-02-03 10:20:00,50.55,50.88,50.47,50.82,95800.0,41.9834,42.2575,41.917,42.2077,95800.0
2009-02-03 10:25:00,50.8,51.27,50.8,51.18,96900.0,42.1911,42.5814,42.1911,42.5067,96900.0
2009-02-03 10:30:00,51.15,51.55,51.06,51.47,115600.0,42.4817,42.814,42.407,42.7475,115600.0
2009-02-03 10:35:00,51.5,51.58,51.21,51.23,64100.0,42.7724,42.8389,42.5316,42.5482,64100.0
2009-02-03 10:40:00,51.22,51.51,51.22,51.5,46600.0,42.5399,42.7807,42.5399,42.7724,46600.0
2009-02-03 10:45:00,51.48,51.75,51.48,51.6,123200.0,42.7558,42.9801,42.7558,42.8555,123200.0
2009-02-03 10:50:00,51.6,51.66,51.41,51.48,56200.0,42.8555,42.9053,42.6977,42.7558,56200.0
2009-02-03 10:55:00,51.45,51.52,51.23,51.34,54100.0,42.7309,42.789,42.5482,42.6395,54100.0
2009-02-03 11:00:00,51.35,51.5,51.33,51.46,35200.0,42.6479,42.7724,42.6312,42.7392,35200.0
2009-02-03 11:05:00,51.49,51.68,51.46,51.61,60100.0,42.7641,42.9219,42.7392,42.8638,60100.0
2009-02-03 11:10:00,51.63,51.91,51.63,51.91,46000.0,42.8804,43.113,42.8804,43.113,46000.0
2009-02-03 11:15:00,51.93,52.03,51.84,52.0,63200.0,43.1296,43.2126,43.0548,43.1877,63200.0
2009-02-03 11:20:00,51.98,52.06,51.92,52.02,60700.0,43.1711,43.2375,43.1213,43.2043,60700.0
2009-02-03 11:25:00,52.0,52.03,51.83,51.93,43500.0,43.1877,43.2126,43.0465,43.1296,43500.0
2009-02-03 11:30:00,51.95,52.01,51.7,51.76,45800.0,43.1462,43.196,42.9385,42.9884,45800.0
2009-02-03 11:35:00,51.72,51.76,51.53,51.54,27600.0,42.9552,42.9884,42.7973,42.8057,27600.0
2009-02-03 11:40:00,51.55,51.55,51.27,51.3,58600.0,42.814,42.814,42.5814,42.6063,58600.0
2009-02-03 11:45:00,51.3,51.33,51.18,51.29,43100.0,42.6063,42.6312,42.5067,42.598,43100.0
2009-02-03 11:50:00,51.27,51.43,51.27,51.43,30700.0,42.5814,42.7143,42.5814,42.7143,30700.0
2009-02-03 11:55:00,51.39,51.43,51.26,51.4,16200.0,42.6811,42.7143,42.5731,42.6894,16200.0
2009-02-03 12:00:00,51.37,51.54,51.37,51.47,29000.0,42.6645,42.8057,42.6645,42.7475,29000.0
2009-02-03 12:05:00,51.43,51.5,51.35,51.47,18700.0,42.7143,42.7724,42.6479,42.7475,18700.0
2009-02-03 12:10:00,51.45,51.56,51.3,51.51,31900.0,42.7309,42.8223,42.6063,42.7807,31900.0
2009-02-03 12:15:00,51.49,51.68,51.48,51.55,27100.0,42.7641,42.9219,42.7558,42.814,27100.0
2009-02-03 12:20:00,51.55,51.6,51.49,51.58,13400.0,42.814,42.8555,42.7641,42.8389,13400.0
2009-02-03 12:25:00,51.57,51.75,51.57,51.74,21200.0,42.8306,42.9801,42.8306,42.9718,21200.0
2009-02-03 12:30:00,51.74,51.86,51.7,51.86,40400.0,42.9718,43.0714,42.9385,43.0714,40400.0
2009-02-03 12:35:00,51.84,51.94,51.81,51.86,17200.0,43.0548,43.1379,43.0299,43.0714,17200.0
2009-02-03 12:40:00,51.86,52.08,51.83,52.0,33900.0,43.0714,43.2541,43.0465,43.1877,33900.0
2009-02-03 12:45:00,52.0,52.07,51.88,51.88,24300.0,43.1877,43.2458,43.088,43.088,24300.0
2009-02-03 12:50:00,51.89,52.02,51.83,51.83,25200.0,43.0963,43.2043,43.0465,43.0465,25200.0
2009-02-03 12:55:00,51.8,51.85,51.77,51.77,18600.0,43.0216,43.0631,42.9967,42.9967,18600.0
2009-02-03 13:00:00,51.76,51.84,51.75,51.82,15500.0,42.9884,43.0548,42.9801,43.0382,15500.0
2009-02-03 13:05:00,51.81,51.98,51.8,51.96,22000.0,43.0299,43.1711,43.0216,43.1545,22000.0
2009-02-03 13:10:00,51.96,52.08,51.93,51.99,20600.0,43.1545,43.2541,43.1296,43.1794,20600.0
2009-02-03 13:15:00,52.01,52.11,51.91,51.93,28300.0,43.196,43.2791,43.113,43.1296,28300.0
2009-02-03 13:20:00,51.93,51.98,51.85,51.85,48700.0,43.1296,43.1711,43.0631,43.0631,48700.0
2009-02-03 13:25:00,51.85,51.89,51.74,51.77,35300.0,43.0631,43.0963,42.9718,42.9967,35300.0
2009-02-03 13:30:00,51.78,52.02,51.71,52.01,30900.0,43.005,43.2043,42.9468,43.196,30900.0
2009-02-03 13:35:00,52.01,52.12,52.0,52.1,56000.0,43.196,43.2874,43.1877,43.2708,56000.0
2009-02-03 13:40:00,52.09,52.18,52.05,52.1,30300.0,43.2624,43.3372,43.2292,43.2708,30300.0
2009-02-03 13:45:00,52.11,52.15,52.01,52.09,27300.0,43.2791,43.3123,43.196,43.2624,27300.0
2009-02-03 13:50:00,52.07,52.15,51.99,52.13,30500.0,43.2458,43.3123,43.1794,43.2957,30500.0
2009-02-03 13:55:00,52.13,52.23,52.07,52.21,70400.0,43.2957,43.3787,43.2458,43.3621,70400.0
2009-02-03 14:00:00,52.22,52.36,52.22,52.23,46400.0,43.3704,43.4867,43.3704,43.3787,46400.0
2009-02-03 14:05:00,52.23,52.48,52.23,52.48,32700.0,43.3787,43.5864,43.3787,43.5864,32700.0
2009-02-03 14:10:00,52.5,52.65,52.46,52.58,47000.0,43.603,43.7275,43.5697,43.6694,47000.0
2009-02-03 14:15:00,52.59,52.78,52.56,52.65,45800.0,43.6777,43.8355,43.6528,43.7275,45800.0
2009-02-03 14:20:00,52.65,52.7,52.6,52.69,23000.0,43.7275,43.7691,43.686,43.7608,23000.0
2009-02-03 14:25:00,52.66,52.76,52.6,52.61,30600.0,43.7359,43.8189,43.686,43.6943,30600.0
2009-02-03 14:30:00,52.61,52.74,52.58,52.73,43400.0,43.6943,43.8023,43.6694,43.794,43400.0
2009-02-03 14:35:00,52.74,52.82,52.68,52.68,34500.0,43.8023,43.8687,43.7525,43.7525,34500.0
2009-02-03 14:40:00,52.67,52.88,52.67,52.85,30100.0,43.7442,43.9186,43.7442,43.8937,30100.0
2009-02-03 14:45:00,52.83,52.9,52.72,52.74,40900.0,43.877,43.9352,43.7857,43.8023,40900.0
2009-02-03 14:50:00,52.75,52.8,52.63,52.63,31700.0,43.8106,43.8521,43.7109,43.7109,31700.0
2009-02-03 14:55:00,52.62,52.63,52.44,52.52,55600.0,43.7026,43.7109,43.5531,43.6196,55600.0
2009-02-03 15:00:00,52.52,52.63,52.46,52.57,58100.0,43.6196,43.7109,43.5697,43.6611,58100.0
2009-02-03 15:05:00,52.55,52.87,52.55,52.86,38300.0,43.6445,43.9103,43.6445,43.902,38300.0
2009-02-03 15:10:00,52.89,52.98,52.88,52.93,55400.0,43.9269,44.0016,43.9186,43.9601,55400.0
2009-02-03 15:15:00,52.92,53.04,52.85,52.96,58800.0,43.9518,44.0515,43.8937,43.985,58800.0
2009-02-03 15:20:00,52.96,53.07,52.85,52.99,54500.0,43.985,44.0764,43.8937,44.0099,54500.0
2009-02-03 15:25:00,53.02,53.1,52.93,53.0,64200.0,44.0348,44.1013,43.9601,44.0182,64200.0
2009-02-03 15:30:00,52.98,53.04,52.87,52.87,71900.0,44.0016,44.0515,43.9103,43.9103,71900.0
2009-02-03 15:35:00,52.87,52.91,52.66,52.9,81800.0,43.9103,43.9435,43.7359,43.9352,81800.0
2009-02-03 15:40:00,52.91,52.95,52.71,52.82,62400.0,43.9435,43.9767,43.7774,43.8687,62400.0
2009-02-03 15:45:00,52.83,53.0,52.77,52.92,88300.0,43.877,44.0182,43.8272,43.9518,88300.0
2009-02-03 15:50:00,52.93,52.99,52.81,52.85,118000.0,43.9601,44.0099,43.8604,43.8937,118000.0
2009-02-03 15:55:00,52.86,52.91,52.78,52.78,192200.0,43.902,43.9435,43.8355,43.8355,192200.0
2009-02-04 09:30:00,52.88,52.9,52.51,52.51,55800.0,43.9186,43.9352,43.6113,43.6113,55800.0
2009-02-04 09:35:00,52.5,52.82,52.23,52.69,68300.0,43.603,43.8687,43.3787,43.7608,68300.0
2009-02-04 09:40:00,52.67,52.86,52.57,52.57,48500.0,43.7442,43.902,43.6611,43.6611,48500.0
2009-02-04 09:45:00,52.61,52.8,52.6,52.76,43500.0,43.6943,43.8521,43.686,43.8189,43500.0
2009-02-04 09:50:00,52.77,53.02,52.76,53.02,68900.0,43.8272,44.0348,43.8189,44.0348,68900.0
2009-02-04 09:55:00,53.03,53.17,52.99,53.09,69500.0,44.0431,44.1594,44.0099,44.093,69500.0
2009-02-04 10:00:00,53.11,53.37,53.11,53.19,56600.0,44.1096,44.3255,44.1096,44.176,56600.0
2009-02-04 10:05:00,53.18,53.38,52.98,53.11,65900.0,44.1677,44.3338,44.0016,44.1096,65900.0
2009-02-04 10:10:00,53.11,53.4,53.05,53.08,59200.0,44.1096,44.3504,44.0598,44.0847,59200.0
2009-02-04 10:15:00,53.1,53.3,53.1,53.3,36500.0,44.1013,44.2674,44.1013,44.2674,36500.0
2009-02-04 10:20:00,53.3,53.4,53.21,53.35,42000.0,44.2674,44.3504,44.1926,44.3089,42000.0
2009-02-04 10:25:00,53.35,53.52,53.32,53.42,38400.0,44.3089,44.4501,44.284,44.3671,38400.0
2009-02-04 10:30:00,53.41,53.53,53.3,53.5,42800.0,44.3588,44.4584,44.2674,44.4335,42800.0
2009-02-04 10:35:00,53.48,53.6,53.33,53.36,36900.0,44.4169,44.5166,44.2923,44.3172,36900.0
2009-02-04 10:40:00,53.37,53.56,53.37,53.51,30800.0,44.3255,44.4833,44.3255,44.4418,30800.0
2009-02-04 10:45:00,53.49,53.52,53.34,53.39,24400.0,44.4252,44.4501,44.3006,44.3421,24400.0
2009-02-04 10:50:00,53.36,53.38,53.25,53.3,14900.0,44.3172,44.3338,44.2259,44.2674,14900.0
2009-02-04 10:55:00,53.3,53.4,53.26,53.31,16000.0,44.2674,44.3504,44.2342,44.2757,16000.0
2009-02-04 11:00:00,53.27,53.32,53.15,53.21,26800.0,44.2425,44.284,44.1428,44.1926,26800.0
2009-02-04 11:05:00,53.18,53.23,53.01,53.19,26700.0,44.1677,44.2093,44.0265,44.176,26700.0
2009-02-04 11:10:00,53.19,53.26,53.13,53.16,20300.0,44.176,44.2342,44.1262,44.1511,20300.0
2009-02-04 11:15:00,53.17,53.23,53.07,53.22,25100.0,44.1594,44.2093,44.0764,44.2009,25100.0
2009-02-04 11:20:00,53.22,53.23,53.15,53.21,20500.0,44.2009,44.2093,44.1428,44.1926,20500.0
2009-02-04 11:25:00,53.22,53.35,53.12,53.16,19600.0,44.2009,44.3089,44.1179,44.1511,19600.0
2009-02-04 11:30:00,53.16,53.17,53.07,53.15,12000.0,44.1511,44.1594,44.0764,44.1428,12000.0
2009-02-04 11:35:00,53.14,53.15,52.96,52.97,42800.0,44.1345,44.1428,43.985,43.9933,42800.0
2009-02-04 11:40:00,52.98,53.16,52.98,53.03,29800.0,44.0016,44.1511,44.0016,44.0431,29800.0
2009-02-04 11:45:00,53.03,53.08,52.94,53.01,105900.0,44.0431,44.0847,43.9684,44.0265,105900.0
2009-02-04 11:50:00,53.01,53.04,52.96,52.97,98900.0,44.0265,44.0515,43.985,43.9933,98900.0
2009-02-04 11:55:00,52.99,53.11,52.98,53.01,29500.0,44.0099,44.1096,44.0016,44.0265,29500.0
2009-02-04 12:00:00,53.01,53.06,52.95,53.05,21400.0,44.0265,44.0681,43.9767,44.0598,21400.0
2009-02-04 12:05:00,53.02,53.05,52.94,53.03,23700.0,44.0348,44.0598,43.9684,44.0431,23700.0
2009-02-04 12:10:00,53.01,53.04,52.82,52.87,21300.0,44.0265,44.0515,43.8687,43.9103,21300.0
2009-02-04 12:15:00,52.85,52.85,52.7,52.74,33800.0,43.8937,43.8937,43.7691,43.8023,33800.0
2009-02-04 12:20:00,52.74,52.74,52.58,52.6,14700.0,43.8023,43.8023,43.6694,43.686,14700.0
2009-02-04 12:25:00,52.6,52.7,52.57,52.62,65700.0,43.686,43.7691,43.6611,43.7026,65700.0
2009-02-04 12:30:00,52.62,52.83,52.62,52.75,31100.0,43.7026,43.877,43.7026,43.8106,31100.0
2009-02-04 12:35:00,52.73,52.79,52.65,52.73,26100.0,43.794,43.8438,43.7275,43.794,26100.0
2009-02-04 12:40:00,52.72,52.79,52.66,52.74,24900.0,43.7857,43.8438,43.7359,43.8023,24900.0
2009-02-04 12:45:00,52.75,52.89,52.74,52.87,66400.0,43.8106,43.9269,43.8023,43.9103,66400.0
2009-02-04 12:50:00,52.87,52.91,52.6,52.65,27200.0,43.9103,43.9435,43.686,43.7275,27200.0
2009-02-04 12:55:00,52.64,52.69,52.55,52.58,13000.0,43.7192,43.7608,43.6445,43.6694,13000.0
2009-02-04 13:00:00,52.56,52.56,52.24,52.25,24300.0,43.6528,43.6528,43.387,43.3953,24300.0
2009-02-04 13:05:00,52.25,52.38,52.2,52.32,47300.0,43.3953,43.5033,43.3538,43.4535,47300.0
2009-02-04 13:10:00,52.35,52.36,52.14,52.31,37200.0,43.4784,43.4867,43.304,43.4452,37200.0
2009-02-04 13:15:00,52.31,52.34,52.21,52.25,46600.0,43.4452,43.4701,43.3621,43.3953,46600.0
2009-02-04 13:20:00,52.25,52.28,52.22,52.27,38700.0,43.3953,43.4202,43.3704,43.4119,38700.0
2009-02-04 13:25:00,52.27,52.42,52.27,52.42,39100.0,43.4119,43.5365,43.4119,43.5365,39100.0
2009-02-04 13:30:00,52.41,52.5,52.38,52.48,15300.0,43.5282,43.603,43.5033,43.5864,15300.0
2009-02-04 13:35:00,52.48,52.48,52.13,52.17,21500.0,43.5864,43.5864,43.2957,43.3289,21500.0
2009-02-04 13:40:00,52.17,52.23,52.1,52.13,28300.0,43.3289,43.3787,43.2708,43.2957,28300.0
2009-02-04 13:45:00,52.1,52.13,51.93,51.94,30100.0,43.2708,43.2957,43.1296,43.1379,30100.0
2009-02-04 13:50:00,51.98,52.08,51.76,51.87,61300.0,43.1711,43.2541,42.9884,43.0797,61300.0
2009-02-04 13:55:00,51.86,52.07,51.72,52.05,64700.0,43.0714,43.2458,42.9552,43.2292,64700.0
2009-02-04 14:00:00,52.01,52.03,51.85,51.88,63000.0,43.196,43.2126,43.0631,43.088,63000.0
2009-02-04 14:05:00,51.88,51.9,51.71,51.82,37600.0,43.088,43.1046,42.9468,43.0382,37600.0
2009-02-04 14:10:00,51.79,52.03,51.79,51.94,69500.0,43.0133,43.2126,43.0133,43.1379,69500.0
2009-02-04 14:15:00,51.93,51.98,51.82,51.82,33900.0,43.1296,43.1711,43.0382,43.0382,33900.0
2009-02-04 14:20:00,51.84,51.9,51.5,51.61,48100.0,43.0548,43.1046,42.7724,42.8638,48100.0
2009-02-04 14:25:00,51.6,51.85,51.5,51.85,34500.0,42.8555,43.0631,42.7724,43.0631,34500.0
2009-02-04 14:30:00,51.85,51.85,51.69,51.72,31800.0,43.0631,43.0631,42.9302,42.9552,31800.0
2009-02-04 14:35:00,51.74,51.85,51.69,51.78,31900.0,42.9718,43.0631,42.9302,43.005,31900.0
2009-02-04 14:40:00,51.81,51.81,51.65,51.65,26600.0,43.0299,43.0299,42.897,42.897,26600.0
2009-02-04 14:45:00,51.65,51.76,51.54,51.68,34800.0,42.897,42.9884,42.8057,42.9219,34800.0
2009-02-04 14:50:00,51.68,51.68,51.47,51.58,44700.0,42.9219,42.9219,42.7475,42.8389,44700.0
2009-02-04 14:55:00,51.56,51.7,51.36,51.6,86200.0,42.8223,42.9385,42.6562,42.8555,86200.0
2009-02-04 15:00:00,51.6,51.75,51.42,51.72,76000.0,42.8555,42.9801,42.706,42.9552,76000.0
2009-02-04 15:05:00,51.72,51.82,51.58,51.74,64600.0,42.9552,43.0382,42.8389,42.9718,64600.0
2009-02-04 15:10:00,51.75,51.78,51.4,51.49,50300.0,42.9801,43.005,42.6894,42.7641,50300.0
2009-02-04 15:15:00,51.49,51.78,51.49,51.55,111100.0,42.7641,43.005,42.7641,42.814,111100.0
2009-02-04 15:20:00,51.53,51.53,51.3,51.4,55800.0,42.7973,42.7973,42.6063,42.6894,55800.0
2009-02-04 15:25:00,51.41,51.48,51.22,51.28,89300.0,42.6977,42.7558,42.5399,42.5897,89300.0
2009-02-04 15:30:00,51.29,51.36,51.17,51.27,72200.0,42.598,42.6562,42.4984,42.5814,72200.0
2009-02-04 15:35:00,51.27,51.4,51.23,51.3,80100.0,42.5814,42.6894,42.5482,42.6063,80100.0
2009-02-04 15:40:00,51.3,51.42,51.25,51.27,67900.0,42.6063,42.706,42.5648,42.5814,67900.0
2009-02-04 15:45:00,51.26,51.38,51.12,51.13,74900.0,42.5731,42.6728,42.4568,42.4651,74900.0
2009-02-04 15:50:00,51.13,51.3,51.12,51.22,99300.0,42.4651,42.6063,42.4568,42.5399,99300.0
2009-02-04 15:55:00,51.21,51.26,51.16,51.21,105800.0,42.5316,42.5731,42.4901,42.5316,105800.0
2009-02-05 09:30:00,50.78,52.06,50.78,51.08,35000.0,42.1744,43.2375,42.1744,42.4236,35000.0
2009-02-05 09:35:00,51.02,51.14,50.83,51.09,33300.0,42.3738,42.4734,42.216,42.4319,33300.0
2009-02-05 09:40:00,51.11,51.41,51.07,51.23,36900.0,42.4485,42.6977,42.4153,42.5482,36900.0
2009-02-05 09:45:00,51.21,51.28,50.9,51.07,16900.0,42.5316,42.5897,42.2741,42.4153,16900.0
2009-02-05 09:50:00,51.06,51.09,50.51,50.54,31000.0,42.407,42.4319,41.9502,41.9751,31000.0
2009-02-05 09:55:00,50.54,50.66,50.46,50.6,29100.0,41.9751,42.0748,41.9087,42.025,29100.0
2009-02-05 10:00:00,50.6,50.93,50.45,50.93,22200.0,42.025,42.299,41.9004,42.299,22200.0
2009-02-05 10:05:00,50.92,50.92,50.61,50.72,25400.0,42.2907,42.2907,42.0333,42.1246,25400.0
2009-02-05 10:10:00,50.73,50.87,50.73,50.84,19200.0,42.1329,42.2492,42.1329,42.2243,19200.0
2009-02-05 10:15:00,50.83,51.09,50.71,50.94,39600.0,42.216,42.4319,42.1163,42.3073,39600.0
2009-02-05 10:20:00,50.94,51.01,50.84,50.86,19700.0,42.3073,42.3655,42.2243,42.2409,19700.0
2009-02-05 10:25:00,50.86,50.95,50.72,50.8,12500.0,42.2409,42.3156,42.1246,42.1911,12500.0
2009-02-05 10:30:00,50.8,51.11,50.73,51.11,18500.0,42.1911,42.4485,42.1329,42.4485,18500.0
2009-02-05 10:35:00,51.11,51.24,51.04,51.15,26300.0,42.4485,42.5565,42.3904,42.4817,26300.0
2009-02-05 10:40:00,51.19,51.44,51.15,51.42,22500.0,42.515,42.7226,42.4817,42.706,22500.0
2009-02-05 10:45:00,51.45,51.83,51.42,51.77,58800.0,42.7309,43.0465,42.706,42.9967,58800.0
2009-02-05 10:50:00,51.79,52.05,51.72,51.91,55700.0,43.0133,43.2292,42.9552,43.113,55700.0
2009-02-05 10:55:00,51.92,52.33,51.91,52.0,37800.0,43.1213,43.4618,43.113,43.1877,37800.0
2009-02-05 11:00:00,52.07,52.27,51.86,52.18,48900.0,43.2458,43.4119,43.0714,43.3372,48900.0
2009-02-05 11:05:00,52.16,52.18,51.94,52.15,45900.0,43.3206,43.3372,43.1379,43.3123,45900.0
2009-02-05 11:10:00,52.17,52.24,52.11,52.15,20800.0,43.3289,43.387,43.2791,43.3123,20800.0
2009-02-05 11:15:00,52.16,52.23,52.11,52.16,16900.0,43.3206,43.3787,43.2791,43.3206,16900.0
2009-02-05 11:20:00,52.13,52.2,52.02,52.03,29600.0,43.2957,43.3538,43.2043,43.2126,29600.0
2009-02-05 11:25:00,52.04,52.05,51.93,52.04,29800.0,43.2209,43.2292,43.1296,43.2209,29800.0
2009-02-05 11:30:00,52.0,52.1,51.96,51.99,33700.0,43.1877,43.2708,43.1545,43.1794,33700.0
2009-02-05 11:35:00,51.99,52.05,51.89,51.89,23400.0,43.1794,43.2292,43.0963,43.0963,23400.0
2009-02-05 11:40:00,51.87,51.9,51.75,51.8,27100.0,43.0797,43.1046,42.9801,43.0216,27100.0
2009-02-05 11:45:00,51.77,51.85,51.74,51.77,17600.0,42.9967,43.0631,42.9718,42.9967,17600.0
2009-02-05 11:50:00,51.79,51.92,51.67,51.72,34000.0,43.0133,43.1213,42.9136,42.9552,34000.0
2009-02-05 11:55:00,51.73,51.95,51.69,51.88,29500.0,42.9635,43.1462,42.9302,43.088,29500.0
2009-02-05 12:00:00,51.91,52.05,51.91,51.97,48100.0,43.113,43.2292,43.113,43.1628,48100.0
2009-02-05 12:05:00,51.99,52.37,51.97,52.33,61900.0,43.1794,43.495,43.1628,43.4618,61900.0
2009-02-05 12:10:00,52.34,52.57,52.29,52.44,31900.0,43.4701,43.6611,43.4286,43.5531,31900.0
2009-02-05 12:15:00,52.45,52.63,52.44,52.48,32800.0,43.5614,43.7109,43.5531,43.5864,32800.0
2009-02-05 12:20:00,52.48,52.53,52.36,52.52,26300.0,43.5864,43.6279,43.4867,43.6196,26300.0
2009-02-05 12:25:00,52.52,52.52,52.32,52.32,15900.0,43.6196,43.6196,43.4535,43.4535,15900.0
2009-02-05 12:30:00,52.34,52.38,52.31,52.32,33400.0,43.4701,43.5033,43.4452,43.4535,33400.0
2009-02-05 12:35:00,52.32,52.32,52.2,52.25,28500.0,43.4535,43.4535,43.3538,43.3953,28500.0
2009-02-05 12:40:00,52.26,52.32,52.18,52.31,12800.0,43.4036,43.4535,43.3372,43.4452,12800.0
2009-02-05 12:45:00,52.3,52.35,52.21,52.24,17800.0,43.4369,43.4784,43.3621,43.387,17800.0
2009-02-05 12:50:00,52.23,52.23,51.93,52.07,16200.0,43.3787,43.3787,43.1296,43.2458,16200.0
2009-02-05 12:55:00,52.07,52.2,52.05,52.17,29200.0,43.2458,43.3538,43.2292,43.3289,29200.0
2009-02-05 13:00:00,52.2,52.28,52.04,52.11,31500.0,43.3538,43.4202,43.2209,43.2791,31500.0
2009-02-05 13:05:00,52.07,52.19,51.97,52.18,26300.0,43.2458,43.3455,43.1628,43.3372,26300.0
2009-02-05 13:10:00,52.19,52.19,51.91,52.06,16800.0,43.3455,43.3455,43.113,43.2375,16800.0
2009-02-05 13:15:00,52.01,52.1,51.85,51.92,15800.0,43.196,43.2708,43.0631,43.1213,15800.0
2009-02-05 13:20:00,51.95,52.0,51.78,51.83,14200.0,43.1462,43.1877,43.005,43.0465,14200.0
2009-02-05 13:25:00,51.82,51.83,51.66,51.7,33700.0,43.0382,43.0465,42.9053,42.9385,33700.0
2009-02-05 13:30:00,51.68,51.83,51.64,51.72,34800.0,42.9219,43.0465,42.8887,42.9552,34800.0
2009-02-05 13:35:00,51.72,51.93,51.67,51.81,16200.0,42.9552,43.1296,42.9136,43.0299,16200.0
2009-02-05 13:40:00,51.78,52.09,51.7,52.04,18100.0,43.005,43.2624,42.9385,43.2209,18100.0
2009-02-05 13:45:00,52.05,52.07,51.9,52.04,22400.0,43.2292,43.2458,43.1046,43.2209,22400.0
2009-02-05 13:50:00,52.04,52.1,51.97,52.08,22400.0,43.2209,43.2708,43.1628,43.2541,22400.0
2009-02-05 13:55:00,52.07,52.09,51.86,51.89,13200.0,43.2458,43.2624,43.0714,43.0963,13200.0
2009-02-05 14:00:00,51.87,52.21,51.87,52.17,13900.0,43.0797,43.3621,43.0797,43.3289,13900.0
2009-02-05 14:05:00,52.18,52.27,52.17,52.22,10400.0,43.3372,43.4119,43.3289,43.3704,10400.0
2009-02-05 14:10:00,52.23,52.24,52.08,52.11,11800.0,43.3787,43.387,43.2541,43.2791,11800.0
2009-02-05 14:15:00,52.13,52.15,51.94,52.13,27800.0,43.2957,43.3123,43.1379,43.2957,27800.0
2009-02-05 14:20:00,52.11,52.4,52.11,52.31,19400.0,43.2791,43.5199,43.2791,43.4452,19400.0
2009-02-05 14:25:00,52.31,52.48,52.15,52.48,22200.0,43.4452,43.5864,43.3123,43.5864,22200.0
2009-02-05 14:30:00,52.48,52.54,52.26,52.47,25500.0,43.5864,43.6362,43.4036,43.578,25500.0
2009-02-05 14:35:00,52.45,52.57,52.43,52.51,32200.0,43.5614,43.6611,43.5448,43.6113,32200.0
2009-02-05 14:40:00,52.51,52.68,52.44,52.63,25400.0,43.6113,43.7525,43.5531,43.7109,25400.0
2009-02-05 14:45:00,52.63,52.69,52.56,52.58,44600.0,43.7109,43.7608,43.6528,43.6694,44600.0
2009-02-05 14:50:00,52.56,52.59,52.4,52.54,47300.0,43.6528,43.6777,43.5199,43.6362,47300.0
2009-02-05 14:55:00,52.53,52.55,52.17,52.28,19900.0,43.6279,43.6445,43.3289,43.4202,19900.0
2009-02-05 15:00:00,52.28,52.42,52.05,52.05,37000.0,43.4202,43.5365,43.2292,43.2292,37000.0
2009-02-05 15:05:00,52.02,52.17,52.0,52.09,35500.0,43.2043,43.3289,43.1877,43.2624,35500.0
2009-02-05 15:10:00,52.12,52.24,52.07,52.13,143000.0,43.2874,43.387,43.2458,43.2957,143000.0
2009-02-05 15:15:00,52.17,52.17,52.01,52.11,30000.0,43.3289,43.3289,43.196,43.2791,30000.0
2009-02-05 15:20:00,52.09,52.17,52.06,52.09,70800.0,43.2624,43.3289,43.2375,43.2624,70800.0
2009-02-05 15:25:00,52.12,52.34,52.1,52.34,46800.0,43.2874,43.4701,43.2708,43.4701,46800.0
2009-02-05 15:30:00,52.34,52.5,52.28,52.4,77100.0,43.4701,43.603,43.4202,43.5199,77100.0
2009-02-05 15:35:00,52.41,52.59,52.4,52.44,99100.0,43.5282,43.6777,43.5199,43.5531,99100.0
2009-02-05 15:40:00,52.44,52.61,52.44,52.58,69800.0,43.5531,43.6943,43.5531,43.6694,69800.0
2009-02-05 15:45:00,52.57,52.62,52.37,52.5,152100.0,43.6611,43.7026,43.495,43.603,152100.0
2009-02-05 15:50:00,52.5,52.59,52.45,52.56,178500.0,43.603,43.6777,43.5614,43.6528,178500.0
2009-02-05 15:55:00,52.56,52.67,52.48,52.56,171700.0,43.6528,43.7442,43.5864,43.6528,171700.0
2009-02-06 09:30:00,52.73,52.95,52.53,52.95,25700.0,43.794,43.9767,43.6279,43.9767,25700.0
2009-02-06 09:35:00,53.0,53.65,53.0,53.65,55200.0,44.0182,44.5581,44.0182,44.5581,55200.0
2009-02-06 09:40:00,53.65,53.96,53.61,53.96,55200.0,44.5581,44.8155,44.5249,44.8155,55200.0
2009-02-06 09:45:00,53.96,54.3,53.94,54.19,61300.0,44.8155,45.0979,44.7989,45.0066,61300.0
2009-02-06 09:50:00,54.14,54.16,53.77,54.05,38100.0,44.965,44.9816,44.6577,44.8903,38100.0
2009-02-06 09:55:00,54.05,54.25,53.82,54.11,47900.0,44.8903,45.0564,44.6993,44.9401,47900.0
2009-02-06 10:00:00,54.1,54.43,54.01,54.28,84800.0,44.9318,45.2059,44.8571,45.0813,84800.0
2009-02-06 10:05:00,54.28,54.37,54.15,54.16,19200.0,45.0813,45.1561,44.9733,44.9816,19200.0
2009-02-06 10:10:00,54.2,54.49,54.2,54.44,30900.0,45.0149,45.2557,45.0149,45.2142,30900.0
2009-02-06 10:15:00,54.42,54.49,54.24,54.33,30800.0,45.1976,45.2557,45.0481,45.1228,30800.0
2009-02-06 10:20:00,54.33,54.4,54.26,54.28,39300.0,45.1228,45.181,45.0647,45.0813,39300.0
2009-02-06 10:25:00,54.28,54.46,54.18,54.46,42600.0,45.0813,45.2308,44.9983,45.2308,42600.0
2009-02-06 10:30:00,54.45,54.64,54.41,54.56,50100.0,45.2225,45.3803,45.1893,45.3139,50100.0
2009-02-06 10:35:00,54.57,54.57,54.3,54.48,36100.0,45.3222,45.3222,45.0979,45.2474,36100.0
2009-02-06 10:40:00,54.45,54.45,54.24,54.41,19000.0,45.2225,45.2225,45.0481,45.1893,19000.0
2009-02-06 10:45:00,54.41,54.7,54.41,54.61,65600.0,45.1893,45.4301,45.1893,45.3554,65600.0
2009-02-06 10:50:00,54.63,54.72,54.44,54.65,76900.0,45.372,45.4467,45.2142,45.3886,76900.0
2009-02-06 10:55:00,54.67,54.69,54.42,54.52,21900.0,45.4052,45.4218,45.1976,45.2806,21900.0
2009-02-06 11:00:00,54.53,54.75,54.52,54.75,30700.0,45.2889,45.4717,45.2806,45.4717,30700.0
2009-02-06 11:05:00,54.75,54.85,54.65,54.67,35300.0,45.4717,45.5547,45.3886,45.4052,35300.0
2009-02-06 11:10:00,54.67,55.0,54.67,54.96,71400.0,45.4052,45.6793,45.4052,45.6461,71400.0
2009-02-06 11:15:00,54.94,54.96,54.78,54.78,16600.0,45.6295,45.6461,45.4966,45.4966,16600.0
2009-02-06 11:20:00,54.76,54.76,54.55,54.61,21500.0,45.48,45.48,45.3056,45.3554,21500.0
2009-02-06 11:25:00,54.62,54.62,54.43,54.55,20500.0,45.3637,45.3637,45.2059,45.3056,20500.0
2009-02-06 11:30:00,54.58,54.6,54.52,54.56,15400.0,45.3305,45.3471,45.2806,45.3139,15400.0
2009-02-06 11:35:00,54.58,54.67,54.44,54.47,29800.0,45.3305,45.4052,45.2142,45.2391,29800.0
2009-02-06 11:40:00,54.48,54.66,54.46,54.63,14800.0,45.2474,45.3969,45.2308,45.372,14800.0
2009-02-06 11:45:00,54.63,54.69,54.48,54.48,20500.0,45.372,45.4218,45.2474,45.2474,20500.0
2009-02-06 11:50:00,54.47,54.58,54.46,54.58,13200.0,45.2391,45.3305,45.2308,45.3305,13200.0
2009-02-06 11:55:00,54.58,54.72,54.58,54.71,9400.0,45.3305,45.4467,45.3305,45.4384,9400.0
2009-02-06 12:00:00,54.69,54.7,54.56,54.56,23500.0,45.4218,45.4301,45.3139,45.3139,23500.0
2009-02-06 12:05:00,54.57,54.68,54.55,54.68,11500.0,45.3222,45.4135,45.3056,45.4135,11500.0
2009-02-06 12:10:00,54.67,54.77,54.47,54.5,21200.0,45.4052,45.4883,45.2391,45.264,21200.0
2009-02-06 12:15:00,54.52,54.56,54.46,54.47,14900.0,45.2806,45.3139,45.2308,45.2391,14900.0
2009-02-06 12:20:00,54.48,54.76,54.48,54.75,18200.0,45.2474,45.48,45.2474,45.4717,18200.0
2009-02-06 12:25:00,54.73,54.78,54.52,54.52,19800.0,45.4551,45.4966,45.2806,45.2806,19800.0
2009-02-06 12:30:00,54.55,54.57,54.46,54.55,12100.0,45.3056,45.3222,45.2308,45.3056,12100.0
2009-02-06 12:35:00,54.56,54.79,54.51,54.76,27700.0,45.3139,45.5049,45.2723,45.48,27700.0
2009-02-06 12:40:00,54.78,54.84,54.71,54.73,19300.0,45.4966,45.5464,45.4384,45.4551,19300.0
2009-02-06 12:45:00,54.74,54.81,54.66,54.74,18000.0,45.4634,45.5215,45.3969,45.4634,18000.0
2009-02-06 12:50:00,54.73,54.85,54.69,54.74,17300.0,45.4551,45.5547,45.4218,45.4634,17300.0
2009-02-06 12:55:00,54.71,54.86,54.71,54.79,12000.0,45.4384,45.563,45.4384,45.5049,12000.0
2009-02-06 13:00:00,54.79,54.86,54.63,54.66,19900.0,45.5049,45.563,45.372,45.3969,19900.0
2009-02-06 13:05:00,54.67,54.94,54.63,54.89,19900.0,45.4052,45.6295,45.372,45.5879,19900.0
2009-02-06 13:10:00,54.88,54.9,54.81,54.87,22200.0,45.5796,45.5962,45.5215,45.5713,22200.0
2009-02-06 13:15:00,54.91,55.0,54.86,55.0,24900.0,45.6045,45.6793,45.563,45.6793,24900.0
2009-02-06 13:20:00,54.99,55.04,54.85,54.96,42300.0,45.671,45.7125,45.5547,45.6461,42300.0
2009-02-06 13:25:00,54.96,55.02,54.89,55.0,50600.0,45.6461,45.6959,45.5879,45.6793,50600.0
2009-02-06 13:30:00,55.0,55.16,54.97,55.05,32300.0,45.6793,45.8122,45.6544,45.7208,32300.0
2009-02-06 13:35:00,55.05,55.21,55.01,55.21,43800.0,45.7208,45.8537,45.6876,45.8537,43800.0
2009-02-06 13:40:00,55.21,55.21,55.03,55.07,30300.0,45.8537,45.8537,45.7042,45.7374,30300.0
2009-02-06 13:45:00,55.07,55.2,55.04,55.17,33000.0,45.7374,45.8454,45.7125,45.8205,33000.0
2009-02-06 13:50:00,55.17,55.31,55.15,55.3,59100.0,45.8205,45.9368,45.8039,45.9285,59100.0
2009-02-06 13:55:00,55.31,55.31,55.12,55.25,30100.0,45.9368,45.9368,45.779,45.8869,30100.0
2009-02-06 14:00:00,55.25,55.3,55.17,55.26,47600.0,45.8869,45.9285,45.8205,45.8952,47600.0
2009-02-06 14:05:00,55.24,55.41,55.17,55.41,54700.0,45.8786,46.0198,45.8205,46.0198,54700.0
2009-02-06 14:10:00,55.41,55.69,55.37,55.65,56400.0,46.0198,46.2524,45.9866,46.2191,56400.0
2009-02-06 14:15:00,55.66,55.73,55.42,55.51,60700.0,46.2274,46.2856,46.0281,46.1029,60700.0
2009-02-06 14:20:00,55.5,55.63,55.44,55.53,57400.0,46.0946,46.2025,46.0447,46.1195,57400.0
2009-02-06 14:25:00,55.53,55.53,55.39,55.51,57500.0,46.1195,46.1195,46.0032,46.1029,57500.0
2009-02-06 14:30:00,55.5,55.65,55.42,55.49,59800.0,46.0946,46.2191,46.0281,46.0863,59800.0
2009-02-06 14:35:00,55.5,55.6,55.38,55.39,41800.0,46.0946,46.1776,45.9949,46.0032,41800.0
2009-02-06 14:40:00,55.38,55.47,55.25,55.33,64400.0,45.9949,46.0696,45.8869,45.9534,64400.0
2009-02-06 14:45:00,55.32,55.35,55.2,55.22,32100.0,45.9451,45.97,45.8454,45.862,32100.0
2009-02-06 14:50:00,55.22,55.35,55.18,55.32,68300.0,45.862,45.97,45.8288,45.9451,68300.0
2009-02-06 14:55:00,55.33,55.38,55.22,55.29,48700.0,45.9534,45.9949,45.862,45.9202,48700.0
2009-02-06 15:00:00,55.31,55.31,55.11,55.12,111100.0,45.9368,45.9368,45.7707,45.779,111100.0
2009-02-06 15:05:00,55.11,55.26,55.02,55.21,101900.0,45.7707,45.8952,45.6959,45.8537,101900.0
2009-02-06 15:10:00,55.19,55.24,55.1,55.11,99700.0,45.8371,45.8786,45.7624,45.7707,99700.0
2009-02-06 15:15:00,55.12,55.21,55.03,55.08,56600.0,45.779,45.8537,45.7042,45.7457,56600.0
2009-02-06 15:20:00,55.05,55.19,55.0,55.15,43200.0,45.7208,45.8371,45.6793,45.8039,43200.0
2009-02-06 15:25:00,55.14,55.41,55.03,55.3,113100.0,45.7956,46.0198,45.7042,45.9285,113100.0
2009-02-06 15:30:00,55.32,55.36,55.2,55.36,104700.0,45.9451,45.9783,45.8454,45.9783,104700.0
2009-02-06 15:35:00,55.34,55.4,55.22,55.35,85400.0,45.9617,46.0115,45.862,45.97,85400.0
2009-02-06 15:40:00,55.34,55.53,55.3,55.37,99500.0,45.9617,46.1195,45.9285,45.9866,99500.0
2009-02-06 15:45:00,55.35,55.5,55.3,55.31,131800.0,45.97,46.0946,45.9285,45.9368,131800.0
2009-02-06 15:50:00,55.32,55.42,55.2,55.27,153700.0,45.9451,46.0281,45.8454,45.9035,153700.0
2009-02-06 15:55:00,55.27,55.33,55.12,55.18,228100.0,45.9035,45.9534,45.779,45.8288,228100.0
2009-02-09 09:30:00,55.35,56.32,55.0,55.01,48500.0,45.97,46.7756,45.6793,45.6876,48500.0
2009-02-09 09:35:00,55.01,55.37,54.88,55.34,23900.0,45.6876,45.9866,45.5796,45.9617,23900.0
2009-02-09 09:40:00,55.36,55.36,55.01,55.03,20300.0,45.9783,45.9783,45.6876,45.7042,20300.0
2009-02-09 09:45:00,55.03,55.46,55.0,55.41,42600.0,45.7042,46.0613,45.6793,46.0198,42600.0
2009-02-09 09:50:00,55.39,55.49,55.29,55.29,21200.0,46.0032,46.0863,45.9202,45.9202,21200.0
2009-02-09 09:55:00,55.3,55.36,55.15,55.3,20200.0,45.9285,45.9783,45.8039,45.9285,20200.0
2009-02-09 10:00:00,55.22,55.36,55.07,55.15,63300.0,45.862,45.9783,45.7374,45.8039,63300.0
2009-02-09 10:05:00,55.16,55.29,55.13,55.2,23000.0,45.8122,45.9202,45.7873,45.8454,23000.0
2009-02-09 10:10:00,55.21,55.52,55.14,55.49,57400.0,45.8537,46.1112,45.7956,46.0863,57400.0
2009-02-09 10:15:00,55.5,55.56,55.39,55.45,86100.0,46.0946,46.1444,46.0032,46.053,86100.0
2009-02-09 10:20:00,55.44,55.58,55.35,55.58,24300.0,46.0447,46.161,45.97,46.161,24300.0
2009-02-09 10:25:00,55.56,55.71,55.54,55.54,28200.0,46.1444,46.269,46.1278,46.1278,28200.0
2009-02-09 10:30:00,55.56,55.73,55.53,55.57,59800.0,46.1444,46.2856,46.1195,46.1527,59800.0
2009-02-09 10:35:00,55.57,55.91,55.56,55.91,27800.0,46.1527,46.4351,46.1444,46.4351,27800.0
2009-02-09 10:40:00,55.91,56.2,55.9,56.17,28300.0,46.4351,46.6759,46.4268,46.651,28300.0
2009-02-09 10:45:00,56.18,56.34,56.0,56.28,31100.0,46.6593,46.7922,46.5098,46.7424,31100.0
2009-02-09 10:50:00,56.26,56.33,56.14,56.3,23200.0,46.7258,46.7839,46.6261,46.759,23200.0
2009-02-09 10:55:00,56.3,56.69,56.29,56.61,39800.0,46.759,47.0829,46.7507,47.0165,39800.0
2009-02-09 11:00:00,56.65,56.72,56.55,56.57,34400.0,47.0497,47.1078,46.9666,46.9832,34400.0
2009-02-09 11:05:00,56.57,56.57,56.41,56.42,21900.0,46.9832,46.9832,46.8503,46.8587,21900.0
2009-02-09 11:10:00,56.44,56.45,56.31,56.39,18400.0,46.8753,46.8836,46.7673,46.8337,18400.0
2009-02-09 11:15:00,56.35,56.44,56.31,56.36,27900.0,46.8005,46.8753,46.7673,46.8088,27900.0
2009-02-09 11:20:00,56.32,56.43,56.28,56.32,27000.0,46.7756,46.867,46.7424,46.7756,27000.0
2009-02-09 11:25:00,56.31,56.46,56.31,56.42,18700.0,46.7673,46.8919,46.7673,46.8587,18700.0
2009-02-09 11:30:00,56.44,56.51,56.27,56.47,35400.0,46.8753,46.9334,46.7341,46.9002,35400.0
2009-02-09 11:35:00,56.49,56.55,56.42,56.47,40400.0,46.9168,46.9666,46.8587,46.9002,40400.0
2009-02-09 11:40:00,56.46,56.47,56.2,56.23,20200.0,46.8919,46.9002,46.6759,46.7009,20200.0
2009-02-09 11:45:00,56.25,56.39,56.22,56.34,12100.0,46.7175,46.8337,46.6925,46.7922,12100.0
2009-02-09 11:50:00,56.38,56.44,56.34,56.4,17700.0,46.8254,46.8753,46.7922,46.842,17700.0
2009-02-09 11:55:00,56.37,56.46,56.36,56.41,14300.0,46.8171,46.8919,46.8088,46.8503,14300.0
2009-02-09 12:00:00,56.39,56.55,56.37,56.47,43700.0,46.8337,46.9666,46.8171,46.9002,43700.0
2009-02-09 12:05:00,56.47,56.47,56.28,56.32,14900.0,46.9002,46.9002,46.7424,46.7756,14900.0
2009-02-09 12:10:00,56.32,56.48,56.29,56.37,7700.0,46.7756,46.9085,46.7507,46.8171,7700.0
2009-02-09 12:15:00,56.36,56.59,56.36,56.51,15100.0,46.8088,46.9998,46.8088,46.9334,15100.0
2009-02-09 12:20:00,56.55,56.58,56.49,56.53,19600.0,46.9666,46.9915,46.9168,46.95,19600.0
2009-02-09 12:25:00,56.51,56.65,56.46,56.59,24700.0,46.9334,47.0497,46.8919,46.9998,24700.0
2009-02-09 12:30:00,56.64,56.65,56.54,56.62,15700.0,47.0414,47.0497,46.9583,47.0248,15700.0
2009-02-09 12:35:00,56.62,56.63,56.48,56.54,15300.0,47.0248,47.0331,46.9085,46.9583,15300.0
2009-02-09 12:40:00,56.54,56.6,56.35,56.37,21300.0,46.9583,47.0081,46.8005,46.8171,21300.0
2009-02-09 12:45:00,56.37,56.52,56.35,56.5,14900.0,46.8171,46.9417,46.8005,46.9251,14900.0
2009-02-09 12:50:00,56.5,56.56,56.45,56.51,14200.0,46.9251,46.9749,46.8836,46.9334,14200.0
2009-02-09 12:55:00,56.54,56.55,56.36,56.38,15400.0,46.9583,46.9666,46.8088,46.8254,15400.0
2009-02-09 13:00:00,56.37,56.47,56.34,56.36,33900.0,46.8171,46.9002,46.7922,46.8088,33900.0
2009-02-09 13:05:00,56.38,56.38,56.3,56.3,10400.0,46.8254,46.8254,46.759,46.759,10400.0
2009-02-09 13:10:00,56.3,56.35,56.27,56.3,12000.0,46.759,46.8005,46.7341,46.759,12000.0
2009-02-09 13:15:00,56.3,56.38,56.13,56.16,25300.0,46.759,46.8254,46.6178,46.6427,25300.0
2009-02-09 13:20:00,56.15,56.2,56.04,56.2,26000.0,46.6344,46.6759,46.5431,46.6759,26000.0
2009-02-09 13:25:00,56.16,56.21,56.14,56.16,13000.0,46.6427,46.6842,46.6261,46.6427,13000.0
2009-02-09 13:30:00,56.12,56.16,55.87,55.92,28200.0,46.6095,46.6427,46.4019,46.4434,28200.0
2009-02-09 13:35:00,55.91,55.97,55.86,55.94,45400.0,46.4351,46.4849,46.3936,46.46,45400.0
2009-02-09 13:40:00,55.93,56.03,55.91,56.02,17100.0,46.4517,46.5347,46.4351,46.5264,17100.0
2009-02-09 13:45:00,56.01,56.09,55.98,56.06,14000.0,46.5181,46.5846,46.4932,46.5597,14000.0
2009-02-09 13:50:00,56.03,56.1,55.98,56.03,11400.0,46.5347,46.5929,46.4932,46.5347,11400.0
2009-02-09 13:55:00,56.04,56.17,55.99,56.17,10000.0,46.5431,46.651,46.5015,46.651,10000.0
2009-02-09 14:00:00,56.15,56.24,56.1,56.13,13400.0,46.6344,46.7092,46.5929,46.6178,13400.0
2009-02-09 14:05:00,56.14,56.15,56.09,56.13,11800.0,46.6261,46.6344,46.5846,46.6178,11800.0
2009-02-09 14:10:00,56.11,56.11,55.86,55.88,15200.0,46.6012,46.6012,46.3936,46.4102,15200.0
2009-02-09 14:15:00,55.87,55.89,55.74,55.81,25300.0,46.4019,46.4185,46.2939,46.352,25300.0
2009-02-09 14:20:00,55.84,55.92,55.74,55.89,153400.0,46.3769,46.4434,46.2939,46.4185,153400.0
2009-02-09 14:25:00,55.87,55.92,55.69,55.75,88400.0,46.4019,46.4434,46.2524,46.3022,88400.0
2009-02-09 14:30:00,55.74,55.8,55.66,55.77,21400.0,46.2939,46.3437,46.2274,46.3188,21400.0
2009-02-09 14:35:00,55.77,55.93,55.77,55.88,23300.0,46.3188,46.4517,46.3188,46.4102,23300.0
2009-02-09 14:40:00,55.89,55.9,55.48,55.54,80600.0,46.4185,46.4268,46.078,46.1278,80600.0
2009-02-09 14:45:00,55.54,55.59,55.36,55.59,86800.0,46.1278,46.1693,45.9783,46.1693,86800.0
2009-02-09 14:50:00,55.59,55.72,55.55,55.67,26500.0,46.1693,46.2773,46.1361,46.2358,26500.0
2009-02-09 14:55:00,55.68,55.73,55.53,55.57,32400.0,46.2441,46.2856,46.1195,46.1527,32400.0
2009-02-09 15:00:00,55.56,55.65,55.48,55.55,56600.0,46.1444,46.2191,46.078,46.1361,56600.0
2009-02-09 15:05:00,55.56,55.67,55.46,55.47,27300.0,46.1444,46.2358,46.0613,46.0696,27300.0
2009-02-09 15:10:00,55.49,55.67,55.3,55.64,49600.0,46.0863,46.2358,45.9285,46.2108,49600.0
2009-02-09 15:15:00,55.66,55.74,55.6,55.67,28200.0,46.2274,46.2939,46.1776,46.2358,28200.0
2009-02-09 15:20:00,55.67,55.81,55.62,55.75,34400.0,46.2358,46.352,46.1942,46.3022,34400.0
2009-02-09 15:25:00,55.78,55.9,55.74,55.83,37800.0,46.3271,46.4268,46.2939,46.3686,37800.0
2009-02-09 15:30:00,55.86,56.0,55.75,55.85,37400.0,46.3936,46.5098,46.3022,46.3853,37400.0
2009-02-09 15:35:00,55.85,55.93,55.67,55.67,49000.0,46.3853,46.4517,46.2358,46.2358,49000.0
2009-02-09 15:40:00,55.68,55.76,55.62,55.65,51000.0,46.2441,46.3105,46.1942,46.2191,51000.0
2009-02-09 15:45:00,55.64,55.76,55.54,55.7,55000.0,46.2108,46.3105,46.1278,46.2607,55000.0
2009-02-09 15:50:00,55.7,55.78,55.66,55.69,89200.0,46.2607,46.3271,46.2274,46.2524,89200.0
2009-02-09 15:55:00,55.69,55.69,55.57,55.68,87300.0,46.2524,46.2524,46.1527,46.2441,87300.0
2009-02-10 09:30:00,54.76,54.79,54.12,54.63,64700.0,45.48,45.5049,44.9484,45.372,64700.0
2009-02-10 09:35:00,54.67,55.49,54.63,55.48,41300.0,45.4052,46.0863,45.372,46.078,41300.0
2009-02-10 09:40:00,55.51,55.55,55.28,55.46,53200.0,46.1029,46.1361,45.9118,46.0613,53200.0
2009-02-10 09:45:00,55.49,55.63,55.23,55.31,48700.0,46.0863,46.2025,45.8703,45.9368,48700.0
2009-02-10 09:50:00,55.31,55.49,55.26,55.27,26800.0,45.9368,46.0863,45.8952,45.9035,26800.0
2009-02-10 09:55:00,55.27,55.4,54.94,54.97,38300.0,45.9035,46.0115,45.6295,45.6544,38300.0
2009-02-10 10:00:00,54.98,55.0,54.79,54.85,51700.0,45.6627,45.6793,45.5049,45.5547,51700.0
2009-02-10 10:05:00,54.83,54.99,54.78,54.8,28300.0,45.5381,45.671,45.4966,45.5132,28300.0
2009-02-10 10:10:00,54.82,54.82,54.56,54.63,45300.0,45.5298,45.5298,45.3139,45.372,45300.0
2009-02-10 10:15:00,54.63,54.69,54.41,54.41,30800.0,45.372,45.4218,45.1893,45.1893,30800.0
2009-02-10 10:20:00,54.43,54.46,54.1,54.22,51500.0,45.2059,45.2308,44.9318,45.0315,51500.0
2009-02-10 10:25:00,54.19,54.2,54.06,54.09,37300.0,45.0066,45.0149,44.8986,44.9235,37300.0
2009-02-10 10:30:00,54.1,54.28,54.05,54.08,49600.0,44.9318,45.0813,44.8903,44.9152,49600.0
2009-02-10 10:35:00,54.05,54.05,53.9,53.95,47600.0,44.8903,44.8903,44.7657,44.8072,47600.0
2009-02-10 10:40:00,53.98,54.19,53.93,54.01,56700.0,44.8322,45.0066,44.7906,44.8571,56700.0
2009-02-10 10:45:00,54.0,54.24,53.98,54.22,22300.0,44.8488,45.0481,44.8322,45.0315,22300.0
2009-02-10 10:50:00,54.23,54.31,54.1,54.21,33600.0,45.0398,45.1062,44.9318,45.0232,33600.0
2009-02-10 10:55:00,54.26,54.37,54.23,54.26,35500.0,45.0647,45.1561,45.0398,45.0647,35500.0
2009-02-10 11:00:00,54.31,54.72,54.16,54.3,60300.0,45.1062,45.4467,44.9816,45.0979,60300.0
2009-02-10 11:05:00,54.3,54.32,53.5,53.74,113900.0,45.0979,45.1145,44.4335,44.6328,113900.0
2009-02-10 11:10:00,53.76,53.83,53.47,53.67,39400.0,44.6494,44.7076,44.4086,44.5747,39400.0
2009-02-10 11:15:00,53.66,53.8,53.46,53.78,69100.0,44.5664,44.6827,44.4003,44.666,69100.0
2009-02-10 11:20:00,53.78,54.03,53.66,53.75,46900.0,44.666,44.8737,44.5664,44.6411,46900.0
2009-02-10 11:25:00,53.77,53.93,53.6,53.91,36800.0,44.6577,44.7906,44.5166,44.774,36800.0
2009-02-10 11:30:00,53.91,53.91,53.0,53.0,79900.0,44.774,44.774,44.0182,44.0182,79900.0
2009-02-10 11:35:00,53.0,53.15,52.86,52.86,113200.0,44.0182,44.1428,43.902,43.902,113200.0
2009-02-10 11:40:00,52.86,53.05,52.74,53.02,93100.0,43.902,44.0598,43.8023,44.0348,93100.0
2009-02-10 11:45:00,53.02,53.05,52.62,52.81,103800.0,44.0348,44.0598,43.7026,43.8604,103800.0
2009-02-10 11:50:00,52.81,52.86,52.58,52.8,65100.0,43.8604,43.902,43.6694,43.8521,65100.0
2009-02-10 11:55:00,52.82,52.84,52.5,52.7,60100.0,43.8687,43.8853,43.603,43.7691,60100.0
2009-02-10 12:00:00,52.75,52.82,52.6,52.78,68900.0,43.8106,43.8687,43.686,43.8355,68900.0
2009-02-10 12:05:00,52.79,52.84,52.4,52.43,84800.0,43.8438,43.8853,43.5199,43.5448,84800.0
2009-02-10 12:10:00,52.46,52.63,52.46,52.53,56500.0,43.5697,43.7109,43.5697,43.6279,56500.0
2009-02-10 12:15:00,52.56,52.63,52.49,52.51,65700.0,43.6528,43.7109,43.5947,43.6113,65700.0
2009-02-10 12:20:00,52.51,52.51,52.3,52.43,48300.0,43.6113,43.6113,43.4369,43.5448,48300.0
2009-02-10 12:25:00,52.45,52.53,52.3,52.46,36000.0,43.5614,43.6279,43.4369,43.5697,36000.0
2009-02-10 12:30:00,52.46,52.46,52.25,52.41,28800.0,43.5697,43.5697,43.3953,43.5282,28800.0
2009-02-10 12:35:00,52.44,52.63,52.37,52.57,36000.0,43.5531,43.7109,43.495,43.6611,36000.0
2009-02-10 12:40:00,52.59,52.75,52.42,52.66,39500.0,43.6777,43.8106,43.5365,43.7359,39500.0
2009-02-10 12:45:00,52.66,52.71,52.62,52.62,38600.0,43.7359,43.7774,43.7026,43.7026,38600.0
2009-02-10 12:50:00,52.62,52.7,52.53,52.59,32900.0,43.7026,43.7691,43.6279,43.6777,32900.0
2009-02-10 12:55:00,52.56,52.67,52.52,52.53,38500.0,43.6528,43.7442,43.6196,43.6279,38500.0
2009-02-10 13:00:00,52.53,52.54,52.33,52.43,35400.0,43.6279,43.6362,43.4618,43.5448,35400.0
2009-02-10 13:05:00,52.39,52.41,52.19,52.27,46900.0,43.5116,43.5282,43.3455,43.4119,46900.0
2009-02-10 13:10:00,52.3,52.59,52.27,52.59,57200.0,43.4369,43.6777,43.4119,43.6777,57200.0
2009-02-10 13:15:00,52.61,52.61,52.38,52.44,33300.0,43.6943,43.6943,43.5033,43.5531,33300.0
2009-02-10 13:20:00,52.44,52.44,52.0,52.11,64200.0,43.5531,43.5531,43.1877,43.2791,64200.0
2009-02-10 13:25:00,52.13,52.15,51.89,52.01,52900.0,43.2957,43.3123,43.0963,43.196,52900.0
2009-02-10 13:30:00,52.0,52.11,51.91,52.09,39900.0,43.1877,43.2791,43.113,43.2624,39900.0
2009-02-10 13:35:00,52.1,52.31,52.07,52.21,38700.0,43.2708,43.4452,43.2458,43.3621,38700.0
2009-02-10 13:40:00,52.21,52.5,52.14,52.48,71600.0,43.3621,43.603,43.304,43.5864,71600.0
2009-02-10 13:45:00,52.49,52.49,52.29,52.33,37300.0,43.5947,43.5947,43.4286,43.4618,37300.0
2009-02-10 13:50:00,52.33,52.38,52.09,52.09,30500.0,43.4618,43.5033,43.2624,43.2624,30500.0
2009-02-10 13:55:00,52.09,52.2,52.06,52.11,20300.0,43.2624,43.3538,43.2375,43.2791,20300.0
2009-02-10 14:00:00,52.11,52.17,52.01,52.01,49100.0,43.2791,43.3289,43.196,43.196,49100.0
2009-02-10 14:05:00,52.06,52.08,51.93,51.97,58400.0,43.2375,43.2541,43.1296,43.1628,58400.0
2009-02-10 14:10:00,51.97,51.99,51.65,51.67,62700.0,43.1628,43.1794,42.897,42.9136,62700.0
2009-02-10 14:15:00,51.68,51.69,51.47,51.55,51800.0,42.9219,42.9302,42.7475,42.814,51800.0
2009-02-10 14:20:00,51.56,51.63,51.43,51.6,39700.0,42.8223,42.8804,42.7143,42.8555,39700.0
2009-02-10 14:25:00,51.59,51.59,51.4,51.43,39600.0,42.8472,42.8472,42.6894,42.7143,39600.0
2009-02-10 14:30:00,51.42,51.52,51.3,51.48,51900.0,42.706,42.789,42.6063,42.7558,51900.0
2009-02-10 14:35:00,51.47,51.48,51.28,51.42,43200.0,42.7475,42.7558,42.5897,42.706,43200.0
2009-02-10 14:40:00,51.42,51.68,51.4,51.48,49700.0,42.706,42.9219,42.6894,42.7558,49700.0
2009-02-10 14:45:00,51.49,51.49,51.24,51.24,84400.0,42.7641,42.7641,42.5565,42.5565,84400.0
2009-02-10 14:50:00,51.25,51.29,51.0,51.04,128900.0,42.5648,42.598,42.3572,42.3904,128900.0
2009-02-10 14:55:00,51.03,51.29,50.98,51.21,81900.0,42.3821,42.598,42.3406,42.5316,81900.0
2009-02-10 15:00:00,51.23,51.64,51.23,51.54,63300.0,42.5482,42.8887,42.5482,42.8057,63300.0
2009-02-10 15:05:00,51.53,51.56,51.37,51.56,70700.0,42.7973,42.8223,42.6645,42.8223,70700.0
2009-02-10 15:10:00,51.59,51.6,51.36,51.42,80300.0,42.8472,42.8555,42.6562,42.706,80300.0
2009-02-10 15:15:00,51.42,51.65,51.38,51.58,97900.0,42.706,42.897,42.6728,42.8389,97900.0
2009-02-10 15:20:00,51.61,51.8,51.44,51.78,81700.0,42.8638,43.0216,42.7226,43.005,81700.0
2009-02-10 15:25:00,51.79,51.97,51.74,51.9,97800.0,43.0133,43.1628,42.9718,43.1046,97800.0
2009-02-10 15:30:00,51.9,52.06,51.8,51.94,106200.0,43.1046,43.2375,43.0216,43.1379,106200.0
2009-02-10 15:35:00,51.92,52.0,51.72,51.78,74800.0,43.1213,43.1877,42.9552,43.005,74800.0
2009-02-10 15:40:00,51.81,51.97,51.63,51.96,138800.0,43.0299,43.1628,42.8804,43.1545,138800.0
2009-02-10 15:45:00,51.95,52.32,51.86,52.14,171800.0,43.1462,43.4535,43.0714,43.304,171800.0
2009-02-10 15:50:00,52.15,52.31,51.95,52.02,198600.0,43.3123,43.4452,43.1462,43.2043,198600.0
2009-02-10 15:55:00,52.0,52.13,51.97,52.09,180400.0,43.1877,43.2957,43.1628,43.2624,180400.0
2009-02-11 09:30:00,52.41,52.78,51.95,51.95,23300.0,43.5282,43.8355,43.1462,43.1462,23300.0
2009-02-11 09:35:00,51.97,52.3,51.76,52.12,27900.0,43.1628,43.4369,42.9884,43.2874,27900.0
2009-02-11 09:40:00,52.09,52.12,51.86,51.89,18900.0,43.2624,43.2874,43.0714,43.0963,18900.0
2009-02-11 09:45:00,51.9,52.35,51.86,52.29,27900.0,43.1046,43.4784,43.0714,43.4286,27900.0
2009-02-11 09:50:00,52.29,52.36,52.22,52.27,15400.0,43.4286,43.4867,43.3704,43.4119,15400.0
2009-02-11 09:55:00,52.26,52.35,52.0,52.01,26400.0,43.4036,43.4784,43.1877,43.196,26400.0
2009-02-11 10:00:00,52.01,52.24,51.97,52.0,36200.0,43.196,43.387,43.1628,43.1877,36200.0
2009-02-11 10:05:00,51.98,52.04,51.84,51.94,21700.0,43.1711,43.2209,43.0548,43.1379,21700.0
2009-02-11 10:10:00,51.93,52.15,51.93,52.06,17900.0,43.1296,43.3123,43.1296,43.2375,17900.0
2009-02-11 10:15:00,51.96,52.06,51.87,52.0,15400.0,43.1545,43.2375,43.0797,43.1877,15400.0
2009-02-11 10:20:00,51.97,52.17,51.97,52.14,30300.0,43.1628,43.3289,43.1628,43.304,30300.0
2009-02-11 10:25:00,52.17,52.17,51.86,51.92,45600.0,43.3289,43.3289,43.0714,43.1213,45600.0
2009-02-11 10:30:00,51.89,51.97,51.8,51.85,48800.0,43.0963,43.1628,43.0216,43.0631,48800.0
2009-02-11 10:35:00,51.85,51.98,51.83,51.92,53700.0,43.0631,43.1711,43.0465,43.1213,53700.0
2009-02-11 10:40:00,51.92,52.1,51.87,52.08,43500.0,43.1213,43.2708,43.0797,43.2541,43500.0
2009-02-11 10:45:00,52.08,52.16,51.94,52.11,41200.0,43.2541,43.3206,43.1379,43.2791,41200.0
2009-02-11 10:50:00,52.13,52.43,52.13,52.34,47100.0,43.2957,43.5448,43.2957,43.4701,47100.0
2009-02-11 10:55:00,52.33,52.48,52.26,52.37,18300.0,43.4618,43.5864,43.4036,43.495,18300.0
2009-02-11 11:00:00,52.37,52.39,52.14,52.23,25900.0,43.495,43.5116,43.304,43.3787,25900.0
2009-02-11 11:05:00,52.23,52.28,51.98,52.01,15700.0,43.3787,43.4202,43.1711,43.196,15700.0
2009-02-11 11:10:00,52.03,52.5,51.97,52.5,23100.0,43.2126,43.603,43.1628,43.603,23100.0
2009-02-11 11:15:00,52.5,52.59,52.4,52.46,21600.0,43.603,43.6777,43.5199,43.5697,21600.0
2009-02-11 11:20:00,52.44,52.49,52.37,52.44,11200.0,43.5531,43.5947,43.495,43.5531,11200.0
2009-02-11 11:25:00,52.46,52.51,52.34,52.47,13500.0,43.5697,43.6113,43.4701,43.578,13500.0
2009-02-11 11:30:00,52.46,52.64,52.42,52.44,18100.0,43.5697,43.7192,43.5365,43.5531,18100.0
2009-02-11 11:35:00,52.46,52.51,52.41,52.45,17700.0,43.5697,43.6113,43.5282,43.5614,17700.0
2009-02-11 11:40:00,52.45,52.45,52.29,52.31,9600.0,43.5614,43.5614,43.4286,43.4452,9600.0
2009-02-11 11:45:00,52.33,52.37,52.17,52.17,8000.0,43.4618,43.495,43.3289,43.3289,8000.0
2009-02-11 11:50:00,52.18,52.3,52.16,52.29,21300.0,43.3372,43.4369,43.3206,43.4286,21300.0
2009-02-11 11:55:00,52.28,52.28,52.08,52.12,15100.0,43.4202,43.4202,43.2541,43.2874,15100.0
2009-02-11 12:00:00,52.11,52.22,52.11,52.21,5500.0,43.2791,43.3704,43.2791,43.3621,5500.0
2009-02-11 12:05:00,52.18,52.33,52.15,52.33,8200.0,43.3372,43.4618,43.3123,43.4618,8200.0
2009-02-11 12:10:00,52.33,52.33,52.07,52.07,10900.0,43.4618,43.4618,43.2458,43.2458,10900.0
2009-02-11 12:15:00,52.07,52.1,51.94,51.97,31500.0,43.2458,43.2708,43.1379,43.1628,31500.0
2009-02-11 12:20:00,51.97,52.08,51.92,52.08,13500.0,43.1628,43.2541,43.1213,43.2541,13500.0
2009-02-11 12:25:00,52.04,52.17,52.02,52.17,7300.0,43.2209,43.3289,43.2043,43.3289,7300.0
2009-02-11 12:30:00,52.16,52.17,51.98,52.09,18400.0,43.3206,43.3289,43.1711,43.2624,18400.0
2009-02-11 12:35:00,52.12,52.39,52.1,52.39,35700.0,43.2874,43.5116,43.2708,43.5116,35700.0
2009-02-11 12:40:00,52.43,52.61,52.42,52.51,19100.0,43.5448,43.6943,43.5365,43.6113,19100.0
2009-02-11 12:45:00,52.51,52.54,52.38,52.39,11400.0,43.6113,43.6362,43.5033,43.5116,11400.0
2009-02-11 12:50:00,52.42,52.67,52.38,52.64,25500.0,43.5365,43.7442,43.5033,43.7192,25500.0
2009-02-11 12:55:00,52.63,52.63,52.46,52.52,16500.0,43.7109,43.7109,43.5697,43.6196,16500.0
2009-02-11 13:00:00,52.5,52.59,52.42,52.59,24600.0,43.603,43.6777,43.5365,43.6777,24600.0
2009-02-11 13:05:00,52.6,52.63,52.26,52.4,18800.0,43.686,43.7109,43.4036,43.5199,18800.0
2009-02-11 13:10:00,52.4,52.63,52.37,52.62,27300.0,43.5199,43.7109,43.495,43.7026,27300.0
2009-02-11 13:15:00,52.63,52.63,52.5,52.59,13900.0,43.7109,43.7109,43.603,43.6777,13900.0
2009-02-11 13:20:00,52.63,52.7,52.51,52.52,18400.0,43.7109,43.7691,43.6113,43.6196,18400.0
2009-02-11 13:25:00,52.53,52.62,52.44,52.58,16400.0,43.6279,43.7026,43.5531,43.6694,16400.0
2009-02-11 13:30:00,52.58,52.58,52.32,52.39,18700.0,43.6694,43.6694,43.4535,43.5116,18700.0
2009-02-11 13:35:00,52.38,52.48,52.28,52.31,15800.0,43.5033,43.5864,43.4202,43.4452,15800.0
2009-02-11 13:40:00,52.27,52.3,52.11,52.17,13800.0,43.4119,43.4369,43.2791,43.3289,13800.0
2009-02-11 13:45:00,52.15,52.17,52.05,52.08,29500.0,43.3123,43.3289,43.2292,43.2541,29500.0
2009-02-11 13:50:00,52.06,52.2,52.02,52.19,17200.0,43.2375,43.3538,43.2043,43.3455,17200.0
2009-02-11 13:55:00,52.2,52.2,52.02,52.1,10100.0,43.3538,43.3538,43.2043,43.2708,10100.0
2009-02-11 14:00:00,52.11,52.2,52.09,52.13,12600.0,43.2791,43.3538,43.2624,43.2957,12600.0
2009-02-11 14:05:00,52.15,52.21,52.06,52.21,11000.0,43.3123,43.3621,43.2375,43.3621,11000.0
2009-02-11 14:10:00,52.22,52.23,52.05,52.12,20400.0,43.3704,43.3787,43.2292,43.2874,20400.0
2009-02-11 14:15:00,52.1,52.18,51.98,52.11,38300.0,43.2708,43.3372,43.1711,43.2791,38300.0
2009-02-11 14:20:00,52.12,52.27,52.03,52.25,24900.0,43.2874,43.4119,43.2126,43.3953,24900.0
2009-02-11 14:25:00,52.27,52.51,52.25,52.39,26800.0,43.4119,43.6113,43.3953,43.5116,26800.0
2009-02-11 14:30:00,52.38,52.4,52.26,52.29,23700.0,43.5033,43.5199,43.4036,43.4286,23700.0
2009-02-11 14:35:00,52.32,52.6,52.32,52.48,28500.0,43.4535,43.686,43.4535,43.5864,28500.0
2009-02-11 14:40:00,52.48,52.61,52.43,52.51,47900.0,43.5864,43.6943,43.5448,43.6113,47900.0
2009-02-11 14:45:00,52.48,52.48,52.39,52.4,13400.0,43.5864,43.5864,43.5116,43.5199,13400.0
2009-02-11 14:50:00,52.41,52.83,52.38,52.71,79300.0,43.5282,43.877,43.5033,43.7774,79300.0
2009-02-11 14:55:00,52.71,53.08,52.71,52.88,69000.0,43.7774,44.0847,43.7774,43.9186,69000.0
2009-02-11 15:00:00,52.91,52.96,52.59,52.59,59400.0,43.9435,43.985,43.6777,43.6777,59400.0
2009-02-11 15:05:00,52.6,52.77,52.53,52.55,46800.0,43.686,43.8272,43.6279,43.6445,46800.0
2009-02-11 15:10:00,52.56,52.64,52.4,52.48,68600.0,43.6528,43.7192,43.5199,43.5864,68600.0
2009-02-11 15:15:00,52.49,52.65,52.44,52.5,75700.0,43.5947,43.7275,43.5531,43.603,75700.0
2009-02-11 15:20:00,52.5,52.52,52.25,52.28,54800.0,43.603,43.6196,43.3953,43.4202,54800.0
2009-02-11 15:25:00,52.28,52.44,52.26,52.43,17700.0,43.4202,43.5531,43.4036,43.5448,17700.0
2009-02-11 15:30:00,52.4,52.57,52.16,52.16,43600.0,43.5199,43.6611,43.3206,43.3206,43600.0
2009-02-11 15:35:00,52.15,52.28,52.14,52.18,29800.0,43.3123,43.4202,43.304,43.3372,29800.0
2009-02-11 15:40:00,52.2,52.22,52.04,52.08,38000.0,43.3538,43.3704,43.2209,43.2541,38000.0
2009-02-11 15:45:00,52.09,52.34,52.09,52.21,61700.0,43.2624,43.4701,43.2624,43.3621,61700.0
2009-02-11 15:50:00,52.22,52.47,52.2,52.45,81200.0,43.3704,43.578,43.3538,43.5614,81200.0
2009-02-11 15:55:00,52.45,52.52,52.4,52.52,115400.0,43.5614,43.6196,43.5199,43.6196,115400.0
2009-02-12 09:30:00,51.84,51.97,51.1,51.58,36300.0,43.0548,43.1628,42.4402,42.8389,36300.0
2009-02-12 09:35:00,51.58,51.75,51.48,51.55,49600.0,42.8389,42.9801,42.7558,42.814,49600.0
2009-02-12 09:40:00,51.52,51.61,51.29,51.38,40300.0,42.789,42.8638,42.598,42.6728,40300.0
2009-02-12 09:45:00,51.37,51.55,51.33,51.53,53000.0,42.6645,42.814,42.6312,42.7973,53000.0
2009-02-12 09:50:00,51.51,51.58,51.1,51.12,45200.0,42.7807,42.8389,42.4402,42.4568,45200.0
2009-02-12 09:55:00,51.11,51.12,50.82,51.06,60400.0,42.4485,42.4568,42.2077,42.407,60400.0
2009-02-12 10:00:00,51.01,51.07,50.74,51.07,34200.0,42.3655,42.4153,42.1412,42.4153,34200.0
2009-02-12 10:05:00,51.05,51.42,51.03,51.42,53700.0,42.3987,42.706,42.3821,42.706,53700.0
2009-02-12 10:10:00,51.43,51.44,51.17,51.21,23500.0,42.7143,42.7226,42.4984,42.5316,23500.0
2009-02-12 10:15:00,51.2,51.23,50.99,51.13,21200.0,42.5233,42.5482,42.3489,42.4651,21200.0
2009-02-12 10:20:00,51.07,51.28,51.0,51.14,20300.0,42.4153,42.5897,42.3572,42.4734,20300.0
2009-02-12 10:25:00,51.16,51.3,51.11,51.27,36800.0,42.4901,42.6063,42.4485,42.5814,36800.0
2009-02-12 10:30:00,51.26,51.32,51.09,51.19,21400.0,42.5731,42.6229,42.4319,42.515,21400.0
2009-02-12 10:35:00,51.19,51.26,51.11,51.19,12400.0,42.515,42.5731,42.4485,42.515,12400.0
2009-02-12 10:40:00,51.19,51.32,51.03,51.32,14400.0,42.515,42.6229,42.3821,42.6229,14400.0
2009-02-12 10:45:00,51.32,51.59,51.32,51.49,17100.0,42.6229,42.8472,42.6229,42.7641,17100.0
2009-02-12 10:50:00,51.48,51.6,51.39,51.6,13900.0,42.7558,42.8555,42.6811,42.8555,13900.0
2009-02-12 10:55:00,51.55,51.55,51.26,51.35,13200.0,42.814,42.814,42.5731,42.6479,13200.0
2009-02-12 11:00:00,51.36,51.36,51.05,51.17,13800.0,42.6562,42.6562,42.3987,42.4984,13800.0
2009-02-12 11:05:00,51.21,51.48,51.21,51.39,17400.0,42.5316,42.7558,42.5316,42.6811,17400.0
2009-02-12 11:10:00,51.4,51.41,51.18,51.21,14500.0,42.6894,42.6977,42.5067,42.5316,14500.0
2009-02-12 11:15:00,51.21,51.21,50.9,50.95,21000.0,42.5316,42.5316,42.2741,42.3156,21000.0
2009-02-12 11:20:00,50.93,51.17,50.86,51.15,16400.0,42.299,42.4984,42.2409,42.4817,16400.0
2009-02-12 11:25:00,51.13,51.32,51.13,51.18,9000.0,42.4651,42.6229,42.4651,42.5067,9000.0
2009-02-12 11:30:00,51.16,51.33,51.16,51.25,9700.0,42.4901,42.6312,42.4901,42.5648,9700.0
2009-02-12 11:35:00,51.22,51.28,51.13,51.19,14200.0,42.5399,42.5897,42.4651,42.515,14200.0
2009-02-12 11:40:00,51.22,51.57,51.22,51.51,21200.0,42.5399,42.8306,42.5399,42.7807,21200.0
2009-02-12 11:45:00,51.52,51.64,51.48,51.6,9600.0,42.789,42.8887,42.7558,42.8555,9600.0
2009-02-12 11:50:00,51.57,51.67,51.48,51.53,12200.0,42.8306,42.9136,42.7558,42.7973,12200.0
2009-02-12 11:55:00,51.54,51.54,51.2,51.23,18400.0,42.8057,42.8057,42.5233,42.5482,18400.0
2009-02-12 12:00:00,51.24,51.39,51.23,51.38,10500.0,42.5565,42.6811,42.5482,42.6728,10500.0
2009-02-12 12:05:00,51.36,51.44,51.29,51.33,5900.0,42.6562,42.7226,42.598,42.6312,5900.0
2009-02-12 12:10:00,51.29,51.31,51.23,51.23,8500.0,42.598,42.6146,42.5482,42.5482,8500.0
2009-02-12 12:15:00,51.23,51.32,51.2,51.3,11400.0,42.5482,42.6229,42.5233,42.6063,11400.0
2009-02-12 12:20:00,51.3,51.3,51.23,51.25,4500.0,42.6063,42.6063,42.5482,42.5648,4500.0
2009-02-12 12:25:00,51.25,51.52,51.24,51.41,12700.0,42.5648,42.789,42.5565,42.6977,12700.0
2009-02-12 12:30:00,51.42,51.46,51.29,51.29,9300.0,42.706,42.7392,42.598,42.598,9300.0
2009-02-12 12:35:00,51.32,51.43,51.26,51.39,13100.0,42.6229,42.7143,42.5731,42.6811,13100.0
2009-02-12 12:40:00,51.39,51.5,51.38,51.47,13100.0,42.6811,42.7724,42.6728,42.7475,13100.0
2009-02-12 12:45:00,51.47,51.47,51.31,51.42,22900.0,42.7475,42.7475,42.6146,42.706,22900.0
2009-02-12 12:50:00,51.42,51.45,51.36,51.44,29200.0,42.706,42.7309,42.6562,42.7226,29200.0
2009-02-12 12:55:00,51.45,51.52,51.36,51.36,9200.0,42.7309,42.789,42.6562,42.6562,9200.0
2009-02-12 13:00:00,51.32,51.38,51.25,51.34,17100.0,42.6229,42.6728,42.5648,42.6395,17100.0
2009-02-12 13:05:00,51.33,51.34,51.23,51.34,9400.0,42.6312,42.6395,42.5482,42.6395,9400.0
2009-02-12 13:10:00,51.31,51.46,51.22,51.26,18300.0,42.6146,42.7392,42.5399,42.5731,18300.0
2009-02-12 13:15:00,51.26,51.29,51.11,51.14,36900.0,42.5731,42.598,42.4485,42.4734,36900.0
2009-02-12 13:20:00,51.15,51.3,51.1,51.17,16000.0,42.4817,42.6063,42.4402,42.4984,16000.0
2009-02-12 13:25:00,51.16,51.42,51.16,51.32,114300.0,42.4901,42.706,42.4901,42.6229,114300.0
2009-02-12 13:30:00,51.3,51.35,51.2,51.21,21800.0,42.6063,42.6479,42.5233,42.5316,21800.0
2009-02-12 13:35:00,51.22,51.27,51.1,51.14,27000.0,42.5399,42.5814,42.4402,42.4734,27000.0
2009-02-12 13:40:00,51.14,51.23,51.08,51.12,17600.0,42.4734,42.5482,42.4236,42.4568,17600.0
2009-02-12 13:45:00,51.12,51.18,51.04,51.16,31700.0,42.4568,42.5067,42.3904,42.4901,31700.0
2009-02-12 13:50:00,51.17,51.25,51.14,51.22,41900.0,42.4984,42.5648,42.4734,42.5399,41900.0
2009-02-12 13:55:00,51.21,51.3,51.13,51.28,23100.0,42.5316,42.6063,42.4651,42.5897,23100.0
2009-02-12 14:00:00,51.26,51.26,51.05,51.05,27100.0,42.5731,42.5731,42.3987,42.3987,27100.0
2009-02-12 14:05:00,51.07,51.22,51.02,51.03,59700.0,42.4153,42.5399,42.3738,42.3821,59700.0
2009-02-12 14:10:00,51.05,51.14,51.0,51.05,19400.0,42.3987,42.4734,42.3572,42.3987,19400.0
2009-02-12 14:15:00,51.04,51.24,51.04,51.06,25300.0,42.3904,42.5565,42.3904,42.407,25300.0
2009-02-12 14:20:00,51.05,51.13,50.93,50.95,17200.0,42.3987,42.4651,42.299,42.3156,17200.0
2009-02-12 14:25:00,50.95,50.95,50.82,50.84,20700.0,42.3156,42.3156,42.2077,42.2243,20700.0
2009-02-12 14:30:00,50.84,51.04,50.84,50.89,28200.0,42.2243,42.3904,42.2243,42.2658,28200.0
2009-02-12 14:35:00,50.91,50.98,50.77,50.81,24300.0,42.2824,42.3406,42.1661,42.1994,24300.0
2009-02-12 14:40:00,50.8,50.87,50.72,50.77,34900.0,42.1911,42.2492,42.1246,42.1661,34900.0
2009-02-12 14:45:00,50.77,50.77,50.56,50.69,28600.0,42.1661,42.1661,41.9917,42.0997,28600.0
2009-02-12 14:50:00,50.69,50.74,50.52,50.56,30500.0,42.0997,42.1412,41.9585,41.9917,30500.0
2009-02-12 14:55:00,50.58,50.72,50.54,50.66,23500.0,42.0083,42.1246,41.9751,42.0748,23500.0
2009-02-12 15:00:00,50.65,50.69,50.45,50.57,83500.0,42.0665,42.0997,41.9004,42.0,83500.0
2009-02-12 15:05:00,50.58,50.75,50.5,50.74,77000.0,42.0083,42.1495,41.9419,42.1412,77000.0
2009-02-12 15:10:00,50.75,50.98,50.75,50.94,94500.0,42.1495,42.3406,42.1495,42.3073,94500.0
2009-02-12 15:15:00,50.91,51.14,50.87,51.09,51300.0,42.2824,42.4734,42.2492,42.4319,51300.0
2009-02-12 15:20:00,51.11,51.4,50.9,51.23,72800.0,42.4485,42.6894,42.2741,42.5482,72800.0
2009-02-12 15:25:00,51.25,51.55,51.22,51.54,145300.0,42.5648,42.814,42.5399,42.8057,145300.0
2009-02-12 15:30:00,51.55,51.56,51.3,51.34,78800.0,42.814,42.8223,42.6063,42.6395,78800.0
2009-02-12 15:35:00,51.34,51.6,51.18,51.39,106100.0,42.6395,42.8555,42.5067,42.6811,106100.0
2009-02-12 15:40:00,51.39,52.01,51.38,51.97,161200.0,42.6811,43.196,42.6728,43.1628,161200.0
2009-02-12 15:45:00,51.95,52.07,51.79,51.94,136800.0,43.1462,43.2458,43.0133,43.1379,136800.0
2009-02-12 15:50:00,51.96,52.31,51.92,52.29,134200.0,43.1545,43.4452,43.1213,43.4286,134200.0
2009-02-12 15:55:00,52.29,52.31,52.05,52.2,138400.0,43.4286,43.4452,43.2292,43.3538,138400.0
2009-02-13 09:30:00,52.21,52.49,52.13,52.26,35800.0,43.3621,43.5947,43.2957,43.4036,35800.0
2009-02-13 09:35:00,52.26,52.34,51.93,52.11,40800.0,43.4036,43.4701,43.1296,43.2791,40800.0
2009-02-13 09:40:00,52.08,52.16,51.94,52.0,37000.0,43.2541,43.3206,43.1379,43.1877,37000.0
2009-02-13 09:45:00,52.0,52.07,51.87,52.07,40800.0,43.1877,43.2458,43.0797,43.2458,40800.0
2009-02-13 09:50:00,52.07,52.2,52.05,52.13,51500.0,43.2458,43.3538,43.2292,43.2957,51500.0
2009-02-13 09:55:00,52.17,52.75,52.09,52.75,57000.0,43.3289,43.8106,43.2624,43.8106,57000.0
2009-02-13 10:00:00,52.75,52.77,52.62,52.76,56600.0,43.8106,43.8272,43.7026,43.8189,56600.0
2009-02-13 10:05:00,52.77,52.8,52.55,52.57,51900.0,43.8272,43.8521,43.6445,43.6611,51900.0
2009-02-13 10:10:00,52.56,52.94,52.52,52.9,61500.0,43.6528,43.9684,43.6196,43.9352,61500.0
2009-02-13 10:15:00,52.87,52.99,52.76,52.96,68000.0,43.9103,44.0099,43.8189,43.985,68000.0
2009-02-13 10:20:00,52.98,53.22,52.98,53.21,84200.0,44.0016,44.2009,44.0016,44.1926,84200.0
2009-02-13 10:25:00,53.22,53.35,53.0,53.34,86100.0,44.2009,44.3089,44.0182,44.3006,86100.0
2009-02-13 10:30:00,53.34,53.61,53.33,53.44,49800.0,44.3006,44.5249,44.2923,44.3837,49800.0
2009-02-13 10:35:00,53.47,53.81,53.43,53.76,50100.0,44.4086,44.691,44.3754,44.6494,50100.0
2009-02-13 10:40:00,53.76,53.87,53.75,53.78,35000.0,44.6494,44.7408,44.6411,44.666,35000.0
2009-02-13 10:45:00,53.82,53.96,53.77,53.92,38300.0,44.6993,44.8155,44.6577,44.7823,38300.0
2009-02-13 10:50:00,53.9,53.98,53.79,53.8,41300.0,44.7657,44.8322,44.6744,44.6827,41300.0
2009-02-13 10:55:00,53.8,53.88,53.68,53.78,37900.0,44.6827,44.7491,44.583,44.666,37900.0
2009-02-13 11:00:00,53.77,53.78,53.57,53.69,68700.0,44.6577,44.666,44.4916,44.5913,68700.0
2009-02-13 11:05:00,53.69,53.97,53.63,53.96,34500.0,44.5913,44.8238,44.5415,44.8155,34500.0
2009-02-13 11:10:00,53.95,54.12,53.8,53.84,62100.0,44.8072,44.9484,44.6827,44.7159,62100.0
2009-02-13 11:15:00,53.82,53.85,53.56,53.57,31000.0,44.6993,44.7242,44.4833,44.4916,31000.0
2009-02-13 11:20:00,53.58,53.58,53.24,53.3,19000.0,44.4999,44.4999,44.2176,44.2674,19000.0
2009-02-13 11:25:00,53.31,53.32,53.14,53.15,37000.0,44.2757,44.284,44.1345,44.1428,37000.0
2009-02-13 11:30:00,53.15,53.2,52.95,53.06,46400.0,44.1428,44.1843,43.9767,44.0681,46400.0
2009-02-13 11:35:00,53.09,53.1,52.87,52.99,53900.0,44.093,44.1013,43.9103,44.0099,53900.0
2009-02-13 11:40:00,52.96,53.03,52.65,52.68,40400.0,43.985,44.0431,43.7275,43.7525,40400.0
2009-02-13 11:45:00,52.68,52.72,52.45,52.46,25000.0,43.7525,43.7857,43.5614,43.5697,25000.0
2009-02-13 11:50:00,52.5,52.62,52.4,52.54,31500.0,43.603,43.7026,43.5199,43.6362,31500.0
2009-02-13 11:55:00,52.59,52.69,52.51,52.51,19900.0,43.6777,43.7608,43.6113,43.6113,19900.0
2009-02-13 12:00:00,52.51,52.67,52.47,52.52,21400.0,43.6113,43.7442,43.578,43.6196,21400.0
2009-02-13 12:05:00,52.52,52.62,52.46,52.61,17200.0,43.6196,43.7026,43.5697,43.6943,17200.0
2009-02-13 12:10:00,52.61,52.71,52.49,52.62,22300.0,43.6943,43.7774,43.5947,43.7026,22300.0
2009-02-13 12:15:00,52.64,52.67,52.35,52.51,25700.0,43.7192,43.7442,43.4784,43.6113,25700.0
2009-02-13 12:20:00,52.51,52.59,52.35,52.59,19900.0,43.6113,43.6777,43.4784,43.6777,19900.0
2009-02-13 12:25:00,52.6,52.61,52.47,52.61,18600.0,43.686,43.6943,43.578,43.6943,18600.0
2009-02-13 12:30:00,52.62,52.72,52.44,52.54,18500.0,43.7026,43.7857,43.5531,43.6362,18500.0
2009-02-13 12:35:00,52.58,52.69,52.49,52.51,18800.0,43.6694,43.7608,43.5947,43.6113,18800.0
2009-02-13 12:40:00,52.48,52.59,52.37,52.37,22200.0,43.5864,43.6777,43.495,43.495,22200.0
2009-02-13 12:45:00,52.37,52.51,52.33,52.43,16600.0,43.495,43.6113,43.4618,43.5448,16600.0
2009-02-13 12:50:00,52.43,52.46,52.14,52.16,21200.0,43.5448,43.5697,43.304,43.3206,21200.0
2009-02-13 12:55:00,52.19,52.32,52.19,52.28,9400.0,43.3455,43.4535,43.3455,43.4202,9400.0
2009-02-13 13:00:00,52.29,52.37,52.2,52.34,11700.0,43.4286,43.495,43.3538,43.4701,11700.0
2009-02-13 13:05:00,52.35,52.43,52.31,52.31,10600.0,43.4784,43.5448,43.4452,43.4452,10600.0
2009-02-13 13:10:00,52.32,52.39,52.17,52.2,10000.0,43.4535,43.5116,43.3289,43.3538,10000.0
2009-02-13 13:15:00,52.21,52.48,52.14,52.38,22900.0,43.3621,43.5864,43.304,43.5033,22900.0
2009-02-13 13:20:00,52.39,52.47,52.36,52.37,37000.0,43.5116,43.578,43.4867,43.495,37000.0
2009-02-13 13:25:00,52.39,52.52,52.38,52.52,13600.0,43.5116,43.6196,43.5033,43.6196,13600.0
2009-02-13 13:30:00,52.5,52.66,52.5,52.57,39800.0,43.603,43.7359,43.603,43.6611,39800.0
2009-02-13 13:35:00,52.59,52.66,52.5,52.56,16200.0,43.6777,43.7359,43.603,43.6528,16200.0
2009-02-13 13:40:00,52.57,52.59,52.46,52.51,68000.0,43.6611,43.6777,43.5697,43.6113,68000.0
2009-02-13 13:45:00,52.52,52.58,52.29,52.55,145500.0,43.6196,43.6694,43.4286,43.6445,145500.0
2009-02-13 13:50:00,52.56,52.69,52.49,52.5,40900.0,43.6528,43.7608,43.5947,43.603,40900.0
2009-02-13 13:55:00,52.51,52.51,52.26,52.33,95500.0,43.6113,43.6113,43.4036,43.4618,95500.0
2009-02-13 14:00:00,52.32,52.48,52.26,52.3,54100.0,43.4535,43.5864,43.4036,43.4369,54100.0
2009-02-13 14:05:00,52.31,52.31,51.95,52.03,74500.0,43.4452,43.4452,43.1462,43.2126,74500.0
2009-02-13 14:10:00,52.0,52.39,52.0,52.34,34300.0,43.1877,43.5116,43.1877,43.4701,34300.0
2009-02-13 14:15:00,52.37,52.4,52.14,52.36,59500.0,43.495,43.5199,43.304,43.4867,59500.0
2009-02-13 14:20:00,52.37,52.45,52.25,52.26,41700.0,43.495,43.5614,43.3953,43.4036,41700.0
2009-02-13 14:25:00,52.26,52.37,52.21,52.27,33800.0,43.4036,43.495,43.3621,43.4119,33800.0
2009-02-13 14:30:00,52.26,52.34,52.08,52.34,51400.0,43.4036,43.4701,43.2541,43.4701,51400.0
2009-02-13 14:35:00,52.33,52.38,52.22,52.29,27900.0,43.4618,43.5033,43.3704,43.4286,27900.0
2009-02-13 14:40:00,52.27,52.43,52.25,52.3,37300.0,43.4119,43.5448,43.3953,43.4369,37300.0
2009-02-13 14:45:00,52.27,52.29,52.09,52.18,33400.0,43.4119,43.4286,43.2624,43.3372,33400.0
2009-02-13 14:50:00,52.19,52.33,52.05,52.31,49100.0,43.3455,43.4618,43.2292,43.4452,49100.0
2009-02-13 14:55:00,52.3,52.35,52.11,52.2,39700.0,43.4369,43.4784,43.2791,43.3538,39700.0
2009-02-13 15:00:00,52.19,52.29,52.08,52.26,34400.0,43.3455,43.4286,43.2541,43.4036,34400.0
2009-02-13 15:05:00,52.26,52.28,51.88,51.99,57200.0,43.4036,43.4202,43.088,43.1794,57200.0
2009-02-13 15:10:00,52.01,52.03,51.72,51.84,36900.0,43.196,43.2126,42.9552,43.0548,36900.0
2009-02-13 15:15:00,51.81,51.95,51.77,51.95,39500.0,43.0299,43.1462,42.9967,43.1462,39500.0
2009-02-13 15:20:00,51.93,52.03,51.9,51.94,41800.0,43.1296,43.2126,43.1046,43.1379,41800.0
2009-02-13 15:25:00,51.96,52.22,51.95,52.12,36200.0,43.1545,43.3704,43.1462,43.2874,36200.0
2009-02-13 15:30:00,52.15,52.35,52.11,52.17,63200.0,43.3123,43.4784,43.2791,43.3289,63200.0
2009-02-13 15:35:00,52.19,52.2,51.97,52.03,75900.0,43.3455,43.3538,43.1628,43.2126,75900.0
2009-02-13 15:40:00,52.04,52.24,51.93,52.19,67700.0,43.2209,43.387,43.1296,43.3455,67700.0
2009-02-13 15:45:00,52.17,52.2,51.93,52.17,81700.0,43.3289,43.3538,43.1296,43.3289,81700.0
2009-02-13 15:50:00,52.17,52.18,52.03,52.17,84600.0,43.3289,43.3372,43.2126,43.3289,84600.0
2009-02-13 15:55:00,52.16,52.17,51.75,51.76,138200.0,43.3206,43.3289,42.9801,42.9884,138200.0
2009-02-17 09:30:00,50.74,50.98,50.0,50.46,54700.0,42.1412,42.3406,41.5266,41.9087,54700.0
2009-02-17 09:35:00,50.33,50.43,49.92,49.92,48200.0,41.8007,41.8838,41.4602,41.4602,48200.0
2009-02-17 09:40:00,49.91,50.16,49.76,49.81,53500.0,41.4519,41.6595,41.3273,41.3688,53500.0
2009-02-17 09:45:00,49.81,49.81,49.26,49.28,71400.0,41.3688,41.3688,40.912,40.9287,71400.0
2009-02-17 09:50:00,49.28,49.5,48.94,49.42,79400.0,40.9287,41.1114,40.6463,41.0449,79400.0
2009-02-17 09:55:00,49.4,49.79,49.38,49.68,40300.0,41.0283,41.3522,41.0117,41.2609,40300.0
2009-02-17 10:00:00,49.65,49.94,49.61,49.69,29300.0,41.2359,41.4768,41.2027,41.2692,29300.0
2009-02-17 10:05:00,49.72,49.97,49.67,49.96,32200.0,41.2941,41.5017,41.2526,41.4934,32200.0
2009-02-17 10:10:00,49.93,50.06,49.85,49.99,44900.0,41.4685,41.5765,41.4021,41.5183,44900.0
2009-02-17 10:15:00,50.0,50.01,49.79,49.82,26400.0,41.5266,41.5349,41.3522,41.3771,26400.0
2009-02-17 10:20:00,49.81,49.9,49.69,49.86,32900.0,41.3688,41.4436,41.2692,41.4104,32900.0
2009-02-17 10:25:00,49.86,49.99,49.74,49.95,26000.0,41.4104,41.5183,41.3107,41.4851,26000.0
2009-02-17 10:30:00,49.93,50.19,49.93,50.04,29400.0,41.4685,41.6844,41.4685,41.5599,29400.0
2009-02-17 10:35:00,50.03,50.08,49.64,49.71,36000.0,41.5515,41.5931,41.2276,41.2858,36000.0
2009-02-17 10:40:00,49.73,49.87,49.51,49.76,44600.0,41.3024,41.4187,41.1197,41.3273,44600.0
2009-02-17 10:45:00,49.78,49.78,49.57,49.64,37700.0,41.3439,41.3439,41.1695,41.2276,37700.0
2009-02-17 10:50:00,49.63,49.91,49.62,49.81,46900.0,41.2193,41.4519,41.211,41.3688,46900.0
2009-02-17 10:55:00,49.82,49.83,49.62,49.67,39400.0,41.3771,41.3854,41.211,41.2526,39400.0
2009-02-17 11:00:00,49.65,49.68,49.47,49.68,91000.0,41.2359,41.2609,41.0865,41.2609,91000.0
2009-02-17 11:05:00,49.68,49.74,49.48,49.6,30400.0,41.2609,41.3107,41.0948,41.1944,30400.0
2009-02-17 11:10:00,49.61,49.79,49.6,49.78,26200.0,41.2027,41.3522,41.1944,41.3439,26200.0
2009-02-17 11:15:00,49.78,49.81,49.76,49.8,23800.0,41.3439,41.3688,41.3273,41.3605,23800.0
2009-02-17 11:20:00,49.79,49.91,49.75,49.9,23800.0,41.3522,41.4519,41.319,41.4436,23800.0
2009-02-17 11:25:00,49.88,49.93,49.75,49.75,18900.0,41.427,41.4685,41.319,41.319,18900.0
2009-02-17 11:30:00,49.79,49.79,49.59,49.6,52400.0,41.3522,41.3522,41.1861,41.1944,52400.0
2009-02-17 11:35:00,49.6,49.66,49.49,49.59,52700.0,41.1944,41.2443,41.1031,41.1861,52700.0
2009-02-17 11:40:00,49.59,49.77,49.51,49.77,18700.0,41.1861,41.3356,41.1197,41.3356,18700.0
2009-02-17 11:45:00,49.75,49.77,49.59,49.64,24600.0,41.319,41.3356,41.1861,41.2276,24600.0
2009-02-17 11:50:00,49.61,49.67,49.41,49.63,44100.0,41.2027,41.2526,41.0366,41.2193,44100.0
2009-02-17 11:55:00,49.64,49.77,49.53,49.61,15500.0,41.2276,41.3356,41.1363,41.2027,15500.0
2009-02-17 12:00:00,49.64,49.8,49.53,49.58,60700.0,41.2276,41.3605,41.1363,41.1778,60700.0
2009-02-17 12:05:00,49.57,49.75,49.56,49.63,30900.0,41.1695,41.319,41.1612,41.2193,30900.0
2009-02-17 12:10:00,49.64,49.71,49.58,49.71,12000.0,41.2276,41.2858,41.1778,41.2858,12000.0
2009-02-17 12:15:00,49.71,49.9,49.71,49.79,22600.0,41.2858,41.4436,41.2858,41.3522,22600.0
2009-02-17 12:20:00,49.79,49.82,49.48,49.5,59400.0,41.3522,41.3771,41.0948,41.1114,59400.0
2009-02-17 12:25:00,49.51,49.7,49.5,49.67,18100.0,41.1197,41.2775,41.1114,41.2526,18100.0
2009-02-17 12:30:00,49.71,49.86,49.67,49.82,29300.0,41.2858,41.4104,41.2526,41.3771,29300.0
2009-02-17 12:35:00,49.83,49.89,49.79,49.88,20100.0,41.3854,41.4353,41.3522,41.427,20100.0
2009-02-17 12:40:00,49.89,49.99,49.84,49.97,28300.0,41.4353,41.5183,41.3937,41.5017,28300.0
2009-02-17 12:45:00,49.99,50.0,49.87,49.96,24900.0,41.5183,41.5266,41.4187,41.4934,24900.0
2009-02-17 12:50:00,49.94,49.95,49.83,49.93,22700.0,41.4768,41.4851,41.3854,41.4685,22700.0
2009-02-17 12:55:00,49.93,50.03,49.93,50.0,29100.0,41.4685,41.5515,41.4685,41.5266,29100.0
2009-02-17 13:00:00,50.0,50.01,49.8,49.8,54300.0,41.5266,41.5349,41.3605,41.3605,54300.0
2009-02-17 13:05:00,49.81,49.85,49.72,49.82,29900.0,41.3688,41.4021,41.2941,41.3771,29900.0
2009-02-17 13:10:00,49.84,49.92,49.76,49.89,38400.0,41.3937,41.4602,41.3273,41.4353,38400.0
2009-02-17 13:15:00,49.87,49.89,49.67,49.72,17900.0,41.4187,41.4353,41.2526,41.2941,17900.0
2009-02-17 13:20:00,49.72,49.74,49.5,49.55,31400.0,41.2941,41.3107,41.1114,41.1529,31400.0
2009-02-17 13:25:00,49.57,49.63,49.46,49.6,33800.0,41.1695,41.2193,41.0781,41.1944,33800.0
2009-02-17 13:30:00,49.6,49.62,49.39,49.62,36700.0,41.1944,41.211,41.02,41.211,36700.0
2009-02-17 13:35:00,49.62,49.64,49.54,49.56,31600.0,41.211,41.2276,41.1446,41.1612,31600.0
2009-02-17 13:40:00,49.57,49.78,49.56,49.71,49500.0,41.1695,41.3439,41.1612,41.2858,49500.0
2009-02-17 13:45:00,49.72,50.0,49.67,49.86,58500.0,41.2941,41.5266,41.2526,41.4104,58500.0
2009-02-17 13:50:00,49.85,49.88,49.61,49.61,40100.0,41.4021,41.427,41.2027,41.2027,40100.0
2009-02-17 13:55:00,49.6,49.65,49.55,49.63,33300.0,41.1944,41.2359,41.1529,41.2193,33300.0
2009-02-17 14:00:00,49.61,49.65,49.5,49.64,23400.0,41.2027,41.2359,41.1114,41.2276,23400.0
2009-02-17 14:05:00,49.63,49.77,49.61,49.72,33900.0,41.2193,41.3356,41.2027,41.2941,33900.0
2009-02-17 14:10:00,49.7,49.75,49.54,49.63,53300.0,41.2775,41.319,41.1446,41.2193,53300.0
2009-02-17 14:15:00,49.64,49.76,49.61,49.66,28700.0,41.2276,41.3273,41.2027,41.2443,28700.0
2009-02-17 14:20:00,49.68,49.75,49.57,49.6,44500.0,41.2609,41.319,41.1695,41.1944,44500.0
2009-02-17 14:25:00,49.62,49.74,49.59,49.69,47600.0,41.211,41.3107,41.1861,41.2692,47600.0
2009-02-17 14:30:00,49.68,49.78,49.63,49.7,74700.0,41.2609,41.3439,41.2193,41.2775,74700.0
2009-02-17 14:35:00,49.71,49.92,49.69,49.87,78800.0,41.2858,41.4602,41.2692,41.4187,78800.0
2009-02-17 14:40:00,49.88,50.0,49.85,49.98,56300.0,41.427,41.5266,41.4021,41.51,56300.0
2009-02-17 14:45:00,49.96,49.98,49.77,49.78,46100.0,41.4934,41.51,41.3356,41.3439,46100.0
2009-02-17 14:50:00,49.76,49.83,49.57,49.58,55200.0,41.3273,41.3854,41.1695,41.1778,55200.0
2009-02-17 14:55:00,49.59,49.63,49.42,49.6,46200.0,41.1861,41.2193,41.0449,41.1944,46200.0
2009-02-17 15:00:00,49.58,49.58,49.34,49.49,42600.0,41.1778,41.1778,40.9785,41.1031,42600.0
2009-02-17 15:05:00,49.5,49.75,49.44,49.66,39800.0,41.1114,41.319,41.0615,41.2443,39800.0
2009-02-17 15:10:00,49.64,49.75,49.47,49.57,40100.0,41.2276,41.319,41.0865,41.1695,40100.0
2009-02-17 15:15:00,49.57,49.71,49.45,49.47,46100.0,41.1695,41.2858,41.0698,41.0865,46100.0
2009-02-17 15:20:00,49.45,49.6,49.36,49.49,46900.0,41.0698,41.1944,40.9951,41.1031,46900.0
2009-02-17 15:25:00,49.5,49.52,49.21,49.34,85900.0,41.1114,41.128,40.8705,40.9785,85900.0
2009-02-17 15:30:00,49.33,49.85,49.33,49.75,143600.0,40.9702,41.4021,40.9702,41.319,143600.0
2009-02-17 15:35:00,49.74,49.77,49.59,49.72,219500.0,41.3107,41.3356,41.1861,41.2941,219500.0
2009-02-17 15:40:00,49.72,49.77,49.45,49.56,117400.0,41.2941,41.3356,41.0698,41.1612,117400.0
2009-02-17 15:45:00,49.58,49.7,49.4,49.45,91600.0,41.1778,41.2775,41.0283,41.0698,91600.0
2009-02-17 15:50:00,49.45,49.5,49.27,49.29,112900.0,41.0698,41.1114,40.9203,40.937,112900.0
2009-02-17 15:55:00,49.28,49.35,49.21,49.23,112000.0,40.9287,40.9868,40.8705,40.8871,112000.0
2009-02-18 09:30:00,49.49,50.38,49.0,49.0,47200.0,41.1031,41.8422,40.6961,40.6961,47200.0
2009-02-18 09:35:00,49.0,49.08,48.63,48.64,49100.0,40.6961,40.7625,40.3888,40.3971,49100.0
2009-02-18 09:40:00,48.64,49.04,48.27,49.02,110500.0,40.3971,40.7293,40.0898,40.7127,110500.0
2009-02-18 09:45:00,49.02,49.02,48.69,48.69,73300.0,40.7127,40.7127,40.4386,40.4386,73300.0
2009-02-18 09:50:00,48.7,48.71,48.22,48.24,71500.0,40.4469,40.4552,40.0483,40.0649,71500.0
2009-02-18 09:55:00,48.21,48.31,47.82,47.86,83100.0,40.04,40.123,39.7161,39.7493,83100.0
2009-02-18 10:00:00,47.86,48.13,47.76,47.91,52700.0,39.7493,39.9735,39.6662,39.7908,52700.0
2009-02-18 10:05:00,47.87,47.88,47.64,47.7,70800.0,39.7576,39.7659,39.5666,39.6164,70800.0
2009-02-18 10:10:00,47.67,47.75,47.47,47.66,58200.0,39.5915,39.6579,39.4254,39.5832,58200.0
2009-02-18 10:15:00,47.66,47.82,47.52,47.54,64300.0,39.5832,39.7161,39.4669,39.4835,64300.0
2009-02-18 10:20:00,47.54,47.75,47.5,47.71,45100.0,39.4835,39.6579,39.4503,39.6247,45100.0
2009-02-18 10:25:00,47.71,47.73,47.55,47.66,38700.0,39.6247,39.6413,39.4918,39.5832,38700.0
2009-02-18 10:30:00,47.7,48.1,47.69,47.98,67900.0,39.6164,39.9486,39.6081,39.849,67900.0
2009-02-18 10:35:00,47.99,48.02,47.75,47.84,43800.0,39.8573,39.8822,39.6579,39.7327,43800.0
2009-02-18 10:40:00,47.83,47.98,47.79,47.84,32700.0,39.7244,39.849,39.6912,39.7327,32700.0
2009-02-18 10:45:00,47.81,48.12,47.81,47.85,35300.0,39.7078,39.9652,39.7078,39.741,35300.0
2009-02-18 10:50:00,47.84,47.89,47.7,47.72,37500.0,39.7327,39.7742,39.6164,39.633,37500.0
2009-02-18 10:55:00,47.72,47.81,47.58,47.79,32700.0,39.633,39.7078,39.5167,39.6912,32700.0
2009-02-18 11:00:00,47.8,47.81,47.7,47.72,27700.0,39.6995,39.7078,39.6164,39.633,27700.0
2009-02-18 11:05:00,47.7,47.76,47.62,47.75,50800.0,39.6164,39.6662,39.55,39.6579,50800.0
2009-02-18 11:10:00,47.77,48.07,47.72,48.07,57700.0,39.6745,39.9237,39.633,39.9237,57700.0
2009-02-18 11:15:00,48.08,48.26,48.07,48.11,44400.0,39.932,40.0815,39.9237,39.9569,44400.0
2009-02-18 11:20:00,48.11,48.31,48.1,48.27,53500.0,39.9569,40.123,39.9486,40.0898,53500.0
2009-02-18 11:25:00,48.26,48.28,48.13,48.16,29400.0,40.0815,40.0981,39.9735,39.9985,29400.0
2009-02-18 11:30:00,48.18,48.18,47.98,48.03,34500.0,40.0151,40.0151,39.849,39.8905,34500.0
2009-02-18 11:35:00,48.05,48.23,48.03,48.18,68300.0,39.9071,40.0566,39.8905,40.0151,68300.0
2009-02-18 11:40:00,48.18,48.5,48.09,48.5,98100.0,40.0151,40.2808,39.9403,40.2808,98100.0
2009-02-18 11:45:00,48.5,48.6,48.33,48.38,65800.0,40.2808,40.3639,40.1396,40.1812,65800.0
2009-02-18 11:50:00,48.38,48.45,48.25,48.41,74600.0,40.1812,40.2393,40.0732,40.2061,74600.0
2009-02-18 11:55:00,48.39,48.6,48.37,48.42,39300.0,40.1895,40.3639,40.1729,40.2144,39300.0
2009-02-18 12:00:00,48.42,48.62,48.38,48.61,54500.0,40.2144,40.3805,40.1812,40.3722,54500.0
2009-02-18 12:05:00,48.62,48.75,48.52,48.71,33400.0,40.3805,40.4885,40.2974,40.4552,33400.0
2009-02-18 12:10:00,48.71,48.75,48.52,48.58,39700.0,40.4552,40.4885,40.2974,40.3473,39700.0
2009-02-18 12:15:00,48.58,48.62,48.4,48.5,45400.0,40.3473,40.3805,40.1978,40.2808,45400.0
2009-02-18 12:20:00,48.5,48.62,48.5,48.5,30000.0,40.2808,40.3805,40.2808,40.2808,30000.0
2009-02-18 12:25:00,48.5,48.53,48.33,48.49,41400.0,40.2808,40.3058,40.1396,40.2725,41400.0
2009-02-18 12:30:00,48.49,48.6,48.25,48.37,51100.0,40.2725,40.3639,40.0732,40.1729,51100.0
2009-02-18 12:35:00,48.37,48.53,48.32,48.32,31500.0,40.1729,40.3058,40.1313,40.1313,31500.0
2009-02-18 12:40:00,48.33,48.56,48.33,48.56,42500.0,40.1396,40.3307,40.1396,40.3307,42500.0
2009-02-18 12:45:00,48.55,48.57,48.33,48.33,18400.0,40.3224,40.339,40.1396,40.1396,18400.0
2009-02-18 12:50:00,48.32,48.59,48.24,48.59,52600.0,40.1313,40.3556,40.0649,40.3556,52600.0
2009-02-18 12:55:00,48.59,48.64,48.5,48.62,23800.0,40.3556,40.3971,40.2808,40.3805,23800.0
2009-02-18 13:00:00,48.6,48.75,48.43,48.45,22400.0,40.3639,40.4885,40.2227,40.2393,22400.0
2009-02-18 13:05:00,48.48,48.55,48.31,48.38,37900.0,40.2642,40.3224,40.123,40.1812,37900.0
2009-02-18 13:10:00,48.38,48.46,48.37,48.45,16000.0,40.1812,40.2476,40.1729,40.2393,16000.0
2009-02-18 13:15:00,48.44,48.46,48.13,48.13,41400.0,40.231,40.2476,39.9735,39.9735,41400.0
2009-02-18 13:20:00,48.13,48.28,48.1,48.19,40700.0,39.9735,40.0981,39.9486,40.0234,40700.0
2009-02-18 13:25:00,48.2,48.28,48.2,48.23,21400.0,40.0317,40.0981,40.0317,40.0566,21400.0
2009-02-18 13:30:00,48.23,48.28,48.07,48.25,31900.0,40.0566,40.0981,39.9237,40.0732,31900.0
2009-02-18 13:35:00,48.26,48.28,48.07,48.08,38600.0,40.0815,40.0981,39.9237,39.932,38600.0
2009-02-18 13:40:00,48.07,48.11,48.0,48.03,33300.0,39.9237,39.9569,39.8656,39.8905,33300.0
2009-02-18 13:45:00,48.04,48.16,48.02,48.07,20800.0,39.8988,39.9985,39.8822,39.9237,20800.0
2009-02-18 13:50:00,48.05,48.09,47.93,48.03,34300.0,39.9071,39.9403,39.8074,39.8905,34300.0
2009-02-18 13:55:00,48.03,48.1,47.96,47.98,16300.0,39.8905,39.9486,39.8323,39.849,16300.0
2009-02-18 14:00:00,47.98,48.08,47.87,47.97,33900.0,39.849,39.932,39.7576,39.8407,33900.0
2009-02-18 14:05:00,47.99,48.18,47.98,48.18,20000.0,39.8573,40.0151,39.849,40.0151,20000.0
2009-02-18 14:10:00,48.21,48.21,47.73,47.75,48000.0,40.04,40.04,39.6413,39.6579,48000.0
2009-02-18 14:15:00,47.74,47.89,47.7,47.8,33500.0,39.6496,39.7742,39.6164,39.6995,33500.0
2009-02-18 14:20:00,47.8,47.96,47.8,47.91,20700.0,39.6995,39.8323,39.6995,39.7908,20700.0
2009-02-18 14:25:00,47.94,47.96,47.76,47.85,35700.0,39.8157,39.8323,39.6662,39.741,35700.0
2009-02-18 14:30:00,47.85,48.0,47.76,47.94,43700.0,39.741,39.8656,39.6662,39.8157,43700.0
2009-02-18 14:35:00,47.96,47.96,47.73,47.8,41300.0,39.8323,39.8323,39.6413,39.6995,41300.0
2009-02-18 14:40:00,47.8,47.9,47.67,47.83,34500.0,39.6995,39.7825,39.5915,39.7244,34500.0
2009-02-18 14:45:00,47.82,47.84,47.71,47.76,30100.0,39.7161,39.7327,39.6247,39.6662,30100.0
2009-02-18 14:50:00,47.76,47.82,47.71,47.73,41600.0,39.6662,39.7161,39.6247,39.6413,41600.0
2009-02-18 14:55:00,47.73,48.13,47.65,48.06,57300.0,39.6413,39.9735,39.5749,39.9154,57300.0
2009-02-18 15:00:00,48.08,48.23,48.03,48.06,49200.0,39.932,40.0566,39.8905,39.9154,49200.0
2009-02-18 15:05:00,48.07,48.18,47.85,47.87,86300.0,39.9237,40.0151,39.741,39.7576,86300.0
2009-02-18 15:10:00,47.86,48.14,47.84,48.08,84800.0,39.7493,39.9818,39.7327,39.932,84800.0
2009-02-18 15:15:00,48.06,48.07,47.9,47.99,72200.0,39.9154,39.9237,39.7825,39.8573,72200.0
2009-02-18 15:20:00,48.01,48.15,47.81,48.08,63600.0,39.8739,39.9901,39.7078,39.932,63600.0
2009-02-18 15:25:00,48.08,48.08,47.78,47.82,59000.0,39.932,39.932,39.6829,39.7161,59000.0
2009-02-18 15:30:00,47.81,47.97,47.77,47.87,75000.0,39.7078,39.8407,39.6745,39.7576,75000.0
2009-02-18 15:35:00,47.84,47.92,47.76,47.86,56700.0,39.7327,39.7991,39.6662,39.7493,56700.0
2009-02-18 15:40:00,47.87,48.06,47.75,47.97,64400.0,39.7576,39.9154,39.6579,39.8407,64400.0
2009-02-18 15:45:00,47.98,48.05,47.91,47.91,46200.0,39.849,39.9071,39.7908,39.7908,46200.0
2009-02-18 15:50:00,47.92,48.06,47.89,47.96,91700.0,39.7991,39.9154,39.7742,39.8323,91700.0
2009-02-18 15:55:00,47.97,48.04,47.91,47.97,137500.0,39.8407,39.8988,39.7908,39.8407,137500.0
2009-02-19 09:30:00,48.12,48.65,48.12,48.45,56400.0,39.9652,40.4054,39.9652,40.2393,56400.0
2009-02-19 09:35:00,48.42,48.78,48.42,48.78,41400.0,40.2144,40.5134,40.2144,40.5134,41400.0
2009-02-19 09:40:00,48.79,49.19,48.79,49.12,54400.0,40.5217,40.8539,40.5217,40.7958,54400.0
2009-02-19 09:45:00,49.1,49.25,49.07,49.1,56700.0,40.7792,40.9037,40.7542,40.7792,56700.0
2009-02-19 09:50:00,49.09,49.29,49.07,49.16,48900.0,40.7708,40.937,40.7542,40.829,48900.0
2009-02-19 09:55:00,49.2,49.2,48.82,48.97,40200.0,40.8622,40.8622,40.5466,40.6712,40200.0
2009-02-19 10:00:00,48.99,49.28,48.84,49.25,52000.0,40.6878,40.9287,40.5632,40.9037,52000.0
2009-02-19 10:05:00,49.26,49.35,49.07,49.33,34900.0,40.912,40.9868,40.7542,40.9702,34900.0
2009-02-19 10:10:00,49.33,49.33,48.91,48.91,31600.0,40.9702,40.9702,40.6214,40.6214,31600.0
2009-02-19 10:15:00,48.91,48.96,48.58,48.58,55200.0,40.6214,40.6629,40.3473,40.3473,55200.0
2009-02-19 10:20:00,48.6,48.63,48.43,48.45,31300.0,40.3639,40.3888,40.2227,40.2393,31300.0
2009-02-19 10:25:00,48.45,48.61,48.35,48.58,31900.0,40.2393,40.3722,40.1563,40.3473,31900.0
2009-02-19 10:30:00,48.61,48.84,48.53,48.71,57100.0,40.3722,40.5632,40.3058,40.4552,57100.0
2009-02-19 10:35:00,48.68,48.72,48.53,48.63,33000.0,40.4303,40.4636,40.3058,40.3888,33000.0
2009-02-19 10:40:00,48.6,48.75,48.53,48.72,22200.0,40.3639,40.4885,40.3058,40.4636,22200.0
2009-02-19 10:45:00,48.73,48.84,48.68,48.79,20800.0,40.4719,40.5632,40.4303,40.5217,20800.0
2009-02-19 10:50:00,48.78,48.84,48.65,48.72,27800.0,40.5134,40.5632,40.4054,40.4636,27800.0
2009-02-19 10:55:00,48.73,48.79,48.63,48.64,19300.0,40.4719,40.5217,40.3888,40.3971,19300.0
2009-02-19 11:00:00,48.63,48.79,48.6,48.69,30700.0,40.3888,40.5217,40.3639,40.4386,30700.0
2009-02-19 11:05:00,48.7,48.85,48.7,48.84,26600.0,40.4469,40.5715,40.4469,40.5632,26600.0
2009-02-19 11:10:00,48.85,48.93,48.78,48.89,24400.0,40.5715,40.638,40.5134,40.6047,24400.0
2009-02-19 11:15:00,48.89,48.97,48.84,48.9,22200.0,40.6047,40.6712,40.5632,40.613,22200.0
2009-02-19 11:20:00,48.88,48.89,48.6,48.61,24000.0,40.5964,40.6047,40.3639,40.3722,24000.0
2009-02-19 11:25:00,48.64,48.65,48.6,48.63,21700.0,40.3971,40.4054,40.3639,40.3888,21700.0
2009-02-19 11:30:00,48.63,48.66,48.51,48.55,15500.0,40.3888,40.4137,40.2891,40.3224,15500.0
2009-02-19 11:35:00,48.58,48.67,48.57,48.65,35000.0,40.3473,40.422,40.339,40.4054,35000.0
2009-02-19 11:40:00,48.66,48.7,48.54,48.61,46200.0,40.4137,40.4469,40.3141,40.3722,46200.0
2009-02-19 11:45:00,48.6,48.65,48.56,48.6,23200.0,40.3639,40.4054,40.3307,40.3639,23200.0
2009-02-19 11:50:00,48.59,48.69,48.57,48.59,33400.0,40.3556,40.4386,40.339,40.3556,33400.0
2009-02-19 11:55:00,48.59,48.62,48.38,48.44,29000.0,40.3556,40.3805,40.1812,40.231,29000.0
2009-02-19 12:00:00,48.45,48.5,48.24,48.25,20400.0,40.2393,40.2808,40.0649,40.0732,20400.0
2009-02-19 12:05:00,48.24,48.32,48.17,48.28,41700.0,40.0649,40.1313,40.0068,40.0981,41700.0
2009-02-19 12:10:00,48.28,48.31,48.0,48.02,32000.0,40.0981,40.123,39.8656,39.8822,32000.0
2009-02-19 12:15:00,48.01,48.18,47.96,48.11,24300.0,39.8739,40.0151,39.8323,39.9569,24300.0
2009-02-19 12:20:00,48.09,48.25,48.07,48.17,14400.0,39.9403,40.0732,39.9237,40.0068,14400.0
2009-02-19 12:25:00,48.2,48.21,48.08,48.11,18200.0,40.0317,40.04,39.932,39.9569,18200.0
2009-02-19 12:30:00,48.11,48.11,47.97,48.03,36200.0,39.9569,39.9569,39.8407,39.8905,36200.0
2009-02-19 12:35:00,48.03,48.13,48.0,48.13,39300.0,39.8905,39.9735,39.8656,39.9735,39300.0
2009-02-19 12:40:00,48.13,48.14,48.07,48.12,14800.0,39.9735,39.9818,39.9237,39.9652,14800.0
2009-02-19 12:45:00,48.12,48.12,48.02,48.1,22600.0,39.9652,39.9652,39.8822,39.9486,22600.0
2009-02-19 12:50:00,48.1,48.19,48.06,48.13,25700.0,39.9486,40.0234,39.9154,39.9735,25700.0
2009-02-19 12:55:00,48.14,48.21,48.13,48.15,15500.0,39.9818,40.04,39.9735,39.9901,15500.0
2009-02-19 13:00:00,48.16,48.23,48.08,48.1,26000.0,39.9985,40.0566,39.932,39.9486,26000.0
2009-02-19 13:05:00,48.08,48.34,48.08,48.33,29000.0,39.932,40.1479,39.932,40.1396,29000.0
2009-02-19 13:10:00,48.33,48.47,48.31,48.47,23200.0,40.1396,40.2559,40.123,40.2559,23200.0
2009-02-19 13:15:00,48.46,48.65,48.45,48.58,45200.0,40.2476,40.4054,40.2393,40.3473,45200.0
2009-02-19 13:20:00,48.59,48.7,48.55,48.69,13900.0,40.3556,40.4469,40.3224,40.4386,13900.0
2009-02-19 13:25:00,48.69,48.75,48.62,48.68,15300.0,40.4386,40.4885,40.3805,40.4303,15300.0
2009-02-19 13:30:00,48.69,48.71,48.56,48.6,17900.0,40.4386,40.4552,40.3307,40.3639,17900.0
2009-02-19 13:35:00,48.63,48.72,48.53,48.68,12600.0,40.3888,40.4636,40.3058,40.4303,12600.0
2009-02-19 13:40:00,48.69,48.7,48.53,48.56,13800.0,40.4386,40.4469,40.3058,40.3307,13800.0
2009-02-19 13:45:00,48.58,48.66,48.48,48.49,39500.0,40.3473,40.4137,40.2642,40.2725,39500.0
2009-02-19 13:50:00,48.49,48.53,48.38,48.39,30100.0,40.2725,40.3058,40.1812,40.1895,30100.0
2009-02-19 13:55:00,48.39,48.4,48.26,48.39,15000.0,40.1895,40.1978,40.0815,40.1895,15000.0
2009-02-19 14:00:00,48.4,48.47,48.34,48.39,14000.0,40.1978,40.2559,40.1479,40.1895,14000.0
2009-02-19 14:05:00,48.38,48.53,48.37,48.45,15300.0,40.1812,40.3058,40.1729,40.2393,15300.0
2009-02-19 14:10:00,48.46,48.49,48.22,48.22,22100.0,40.2476,40.2725,40.0483,40.0483,22100.0
2009-02-19 14:15:00,48.22,48.27,48.07,48.07,26500.0,40.0483,40.0898,39.9237,39.9237,26500.0
2009-02-19 14:20:00,48.08,48.16,48.07,48.09,26300.0,39.932,39.9985,39.9237,39.9403,26300.0
2009-02-19 14:25:00,48.07,48.27,48.07,48.24,21900.0,39.9237,40.0898,39.9237,40.0649,21900.0
2009-02-19 14:30:00,48.23,48.23,48.13,48.19,24800.0,40.0566,40.0566,39.9735,40.0234,24800.0
2009-02-19 14:35:00,48.2,48.29,48.16,48.28,36600.0,40.0317,40.1064,39.9985,40.0981,36600.0
2009-02-19 14:40:00,48.28,48.29,47.94,47.97,41500.0,40.0981,40.1064,39.8157,39.8407,41500.0
2009-02-19 14:45:00,47.97,48.17,47.94,47.95,35000.0,39.8407,40.0068,39.8157,39.824,35000.0
2009-02-19 14:50:00,47.97,48.13,47.9,48.0,93700.0,39.8407,39.9735,39.7825,39.8656,93700.0
2009-02-19 14:55:00,48.0,48.17,47.98,48.02,40400.0,39.8656,40.0068,39.849,39.8822,40400.0
2009-02-19 15:00:00,48.01,48.11,47.95,47.97,59100.0,39.8739,39.9569,39.824,39.8407,59100.0
2009-02-19 15:05:00,47.97,48.0,47.81,47.86,63400.0,39.8407,39.8656,39.7078,39.7493,63400.0
2009-02-19 15:10:00,47.84,47.87,47.67,47.76,70600.0,39.7327,39.7576,39.5915,39.6662,70600.0
2009-02-19 15:15:00,47.75,47.78,47.58,47.64,64700.0,39.6579,39.6829,39.5167,39.5666,64700.0
2009-02-19 15:20:00,47.62,47.72,47.57,47.6,64500.0,39.55,39.633,39.5084,39.5334,64500.0
2009-02-19 15:25:00,47.61,47.86,47.6,47.76,51000.0,39.5417,39.7493,39.5334,39.6662,51000.0
2009-02-19 15:30:00,47.78,47.8,47.47,47.47,96400.0,39.6829,39.6995,39.4254,39.4254,96400.0
2009-02-19 15:35:00,47.47,47.55,47.32,47.34,99900.0,39.4254,39.4918,39.3008,39.3174,99900.0
2009-02-19 15:40:00,47.34,47.69,47.3,47.65,98900.0,39.3174,39.6081,39.2842,39.5749,98900.0
2009-02-19 15:45:00,47.66,47.87,47.57,47.79,95100.0,39.5832,39.7576,39.5084,39.6912,95100.0
2009-02-19 15:50:00,47.8,47.88,47.61,47.62,122900.0,39.6995,39.7659,39.5417,39.55,122900.0
2009-02-19 15:55:00,47.63,47.72,47.59,47.64,160800.0,39.5583,39.633,39.5251,39.5666,160800.0
2009-02-20 09:30:00,47.0,47.3,46.94,47.11,206700.0,39.035,39.2842,38.9852,39.1264,206700.0
2009-02-20 09:35:00,47.09,47.5,47.07,47.31,60100.0,39.1098,39.4503,39.0932,39.2925,60100.0
2009-02-20 09:40:00,47.31,47.33,47.1,47.28,29500.0,39.2925,39.3091,39.1181,39.2676,29500.0
2009-02-20 09:45:00,47.27,47.37,46.93,46.94,65800.0,39.2593,39.3423,38.9769,38.9852,65800.0
2009-02-20 09:50:00,46.94,47.24,46.78,46.83,44800.0,38.9852,39.2344,38.8523,38.8938,44800.0
2009-02-20 09:55:00,46.85,47.04,46.78,47.04,50800.0,38.9105,39.0683,38.8523,39.0683,50800.0
2009-02-20 10:00:00,47.04,47.1,46.72,46.78,45700.0,39.0683,39.1181,38.8025,38.8523,45700.0
2009-02-20 10:05:00,46.8,47.28,46.78,47.09,53800.0,38.8689,39.2676,38.8523,39.1098,53800.0
2009-02-20 10:10:00,47.08,47.15,46.87,46.93,42800.0,39.1015,39.1596,38.9271,38.9769,42800.0
2009-02-20 10:15:00,46.9,47.03,46.83,46.85,33400.0,38.952,39.06,38.8938,38.9105,33400.0
2009-02-20 10:20:00,46.83,46.86,46.57,46.6,59200.0,38.8938,38.9188,38.6779,38.7028,59200.0
2009-02-20 10:25:00,46.6,46.73,46.44,46.7,136900.0,38.7028,38.8108,38.5699,38.7859,136900.0
2009-02-20 10:30:00,46.7,46.7,46.4,46.46,73900.0,38.7859,38.7859,38.5367,38.5865,73900.0
2009-02-20 10:35:00,46.47,46.7,46.44,46.44,53200.0,38.5949,38.7859,38.5699,38.5699,53200.0
2009-02-20 10:40:00,46.43,46.65,46.3,46.62,44400.0,38.5616,38.7443,38.4537,38.7194,44400.0
2009-02-20 10:45:00,46.62,46.68,46.51,46.53,30500.0,38.7194,38.7693,38.6281,38.6447,30500.0
2009-02-20 10:50:00,46.54,46.57,46.26,46.32,40300.0,38.653,38.6779,38.4204,38.4703,40300.0
2009-02-20 10:55:00,46.31,46.35,46.23,46.35,30400.0,38.462,38.4952,38.3955,38.4952,30400.0
2009-02-20 11:00:00,46.33,46.42,46.33,46.37,25200.0,38.4786,38.5533,38.4786,38.5118,25200.0
2009-02-20 11:05:00,46.37,46.37,46.21,46.27,40700.0,38.5118,38.5118,38.3789,38.4287,40700.0
2009-02-20 11:10:00,46.28,46.28,46.03,46.04,47200.0,38.4371,38.4371,38.2294,38.2377,47200.0
2009-02-20 11:15:00,46.05,46.12,46.01,46.1,89400.0,38.246,38.3042,38.2128,38.2876,89400.0
2009-02-20 11:20:00,46.1,46.11,46.0,46.02,51400.0,38.2876,38.2959,38.2045,38.2211,51400.0
2009-02-20 11:25:00,46.0,46.1,46.0,46.08,48700.0,38.2045,38.2876,38.2045,38.2709,48700.0
2009-02-20 11:30:00,46.07,46.07,45.8,45.89,58700.0,38.2626,38.2626,38.0384,38.1131,58700.0
2009-02-20 11:35:00,45.9,46.16,45.83,46.14,77200.0,38.1214,38.3374,38.0633,38.3208,77200.0
2009-02-20 11:40:00,46.15,46.24,46.04,46.13,37600.0,38.3291,38.4038,38.2377,38.3125,37600.0
2009-02-20 11:45:00,46.14,46.17,45.98,46.12,24100.0,38.3208,38.3457,38.1879,38.3042,24100.0
2009-02-20 11:50:00,46.11,46.11,45.96,46.07,18400.0,38.2959,38.2959,38.1713,38.2626,18400.0
2009-02-20 11:55:00,46.06,46.2,46.03,46.13,14800.0,38.2543,38.3706,38.2294,38.3125,14800.0
2009-02-20 12:00:00,46.14,46.27,46.13,46.27,17700.0,38.3208,38.4287,38.3125,38.4287,17700.0
2009-02-20 12:05:00,46.28,46.36,46.23,46.36,21500.0,38.4371,38.5035,38.3955,38.5035,21500.0
2009-02-20 12:10:00,46.37,46.55,46.34,46.4,24400.0,38.5118,38.6613,38.4869,38.5367,24400.0
2009-02-20 12:15:00,46.41,46.51,46.31,46.46,23600.0,38.545,38.6281,38.462,38.5865,23600.0
2009-02-20 12:20:00,46.47,46.48,46.26,46.28,29600.0,38.5949,38.6032,38.4204,38.4371,29600.0
2009-02-20 12:25:00,46.29,46.31,46.2,46.31,16100.0,38.4454,38.462,38.3706,38.462,16100.0
2009-02-20 12:30:00,46.28,46.3,46.18,46.21,15200.0,38.4371,38.4537,38.354,38.3789,15200.0
2009-02-20 12:35:00,46.22,46.3,46.2,46.29,23900.0,38.3872,38.4537,38.3706,38.4454,23900.0
2009-02-20 12:40:00,46.3,46.3,46.06,46.08,12800.0,38.4537,38.4537,38.2543,38.2709,12800.0
2009-02-20 12:45:00,46.08,46.08,45.81,45.82,32900.0,38.2709,38.2709,38.0467,38.055,32900.0
2009-02-20 12:50:00,45.83,45.91,45.75,45.78,31500.0,38.0633,38.1298,37.9969,38.0218,31500.0
2009-02-20 12:55:00,45.82,45.89,45.68,45.73,33100.0,38.055,38.1131,37.9387,37.9803,33100.0
2009-02-20 13:00:00,45.72,45.8,45.61,45.75,33200.0,37.972,38.0384,37.8806,37.9969,33200.0
2009-02-20 13:05:00,45.72,45.9,45.69,45.71,34700.0,37.972,38.1214,37.947,37.9636,34700.0
2009-02-20 13:10:00,45.75,45.75,45.65,45.65,38800.0,37.9969,37.9969,37.9138,37.9138,38800.0
2009-02-20 13:15:00,45.64,45.67,45.54,45.63,35100.0,37.9055,37.9304,37.8225,37.8972,35100.0
2009-02-20 13:20:00,45.61,45.8,45.61,45.72,28300.0,37.8806,38.0384,37.8806,37.972,28300.0
2009-02-20 13:25:00,45.72,45.85,45.69,45.69,60900.0,37.972,38.0799,37.947,37.947,60900.0
2009-02-20 13:30:00,45.69,45.72,45.54,45.68,96500.0,37.947,37.972,37.8225,37.9387,96500.0
2009-02-20 13:35:00,45.69,45.78,45.6,45.67,31000.0,37.947,38.0218,37.8723,37.9304,31000.0
2009-02-20 13:40:00,45.67,45.87,45.66,45.87,25200.0,37.9304,38.0965,37.9221,38.0965,25200.0
2009-02-20 13:45:00,45.87,45.92,45.83,45.9,18300.0,38.0965,38.1381,38.0633,38.1214,18300.0
2009-02-20 13:50:00,45.9,46.1,45.88,46.03,34600.0,38.1214,38.2876,38.1048,38.2294,34600.0
2009-02-20 13:55:00,46.01,46.05,45.88,45.99,24600.0,38.2128,38.246,38.1048,38.1962,24600.0
2009-02-20 14:00:00,45.97,46.02,45.86,45.94,22100.0,38.1796,38.2211,38.0882,38.1547,22100.0
2009-02-20 14:05:00,45.95,46.14,45.93,46.1,36100.0,38.163,38.3208,38.1464,38.2876,36100.0
2009-02-20 14:10:00,46.1,46.2,46.03,46.13,35900.0,38.2876,38.3706,38.2294,38.3125,35900.0
2009-02-20 14:15:00,46.11,46.62,46.08,46.58,76100.0,38.2959,38.7194,38.2709,38.6862,76100.0
2009-02-20 14:20:00,46.58,47.11,46.44,47.11,101700.0,38.6862,39.1264,38.5699,39.1264,101700.0
2009-02-20 14:25:00,47.1,47.27,46.72,46.77,60500.0,39.1181,39.2593,38.8025,38.844,60500.0
2009-02-20 14:30:00,46.78,47.0,46.71,46.8,73600.0,38.8523,39.035,38.7942,38.8689,73600.0
2009-02-20 14:35:00,46.81,47.04,46.61,47.03,52300.0,38.8772,39.0683,38.7111,39.06,52300.0
2009-02-20 14:40:00,47.03,47.07,46.8,46.9,42600.0,39.06,39.0932,38.8689,38.952,42600.0
2009-02-20 14:45:00,46.91,47.22,46.83,47.17,36000.0,38.9603,39.2178,38.8938,39.1762,36000.0
2009-02-20 14:50:00,47.2,47.41,47.07,47.13,62000.0,39.2011,39.3756,39.0932,39.143,62000.0
2009-02-20 14:55:00,47.13,47.2,46.88,46.99,38600.0,39.143,39.2011,38.9354,39.0267,38600.0
2009-02-20 15:00:00,46.95,46.95,46.62,46.76,53400.0,38.9935,38.9935,38.7194,38.8357,53400.0
2009-02-20 15:05:00,46.76,46.99,46.66,46.89,74000.0,38.8357,39.0267,38.7527,38.9437,74000.0
2009-02-20 15:10:00,46.9,46.9,46.66,46.85,42900.0,38.952,38.952,38.7527,38.9105,42900.0
2009-02-20 15:15:00,46.84,47.11,46.8,47.02,52500.0,38.9022,39.1264,38.8689,39.0516,52500.0
2009-02-20 15:20:00,47.03,47.12,46.89,47.04,45800.0,39.06,39.1347,38.9437,39.0683,45800.0
2009-02-20 15:25:00,47.04,47.13,46.7,46.76,48700.0,39.0683,39.143,38.7859,38.8357,48700.0
2009-02-20 15:30:00,46.75,46.85,46.57,46.77,48000.0,38.8274,38.9105,38.6779,38.844,48000.0
2009-02-20 15:35:00,46.78,46.98,46.78,46.8,33200.0,38.8523,39.0184,38.8523,38.8689,33200.0
2009-02-20 15:40:00,46.8,46.91,46.6,46.68,93700.0,38.8689,38.9603,38.7028,38.7693,93700.0
2009-02-20 15:45:00,46.67,46.81,46.59,46.78,67200.0,38.761,38.8772,38.6945,38.8523,67200.0
2009-02-20 15:50:00,46.78,47.04,46.68,46.91,105600.0,38.8523,39.0683,38.7693,38.9603,105600.0
2009-02-20 15:55:00,46.9,47.0,46.83,46.92,104000.0,38.952,39.035,38.8938,38.9686,104000.0
2009-02-23 09:30:00,47.33,47.33,46.64,46.95,75100.0,39.3091,39.3091,38.736,38.9935,75100.0
2009-02-23 09:35:00,46.95,47.09,46.86,46.99,66000.0,38.9935,39.1098,38.9188,39.0267,66000.0
2009-02-23 09:40:00,47.04,47.05,46.58,46.61,87800.0,39.0683,39.0766,38.6862,38.7111,87800.0
2009-02-23 09:45:00,46.61,46.62,46.22,46.26,58900.0,38.7111,38.7194,38.3872,38.4204,58900.0
2009-02-23 09:50:00,46.28,46.65,46.28,46.53,52700.0,38.4371,38.7443,38.4371,38.6447,52700.0
2009-02-23 09:55:00,46.54,46.57,46.1,46.11,56400.0,38.653,38.6779,38.2876,38.2959,56400.0
2009-02-23 10:00:00,46.11,46.29,45.88,45.92,47900.0,38.2959,38.4454,38.1048,38.1381,47900.0
2009-02-23 10:05:00,45.92,45.94,45.64,45.73,68200.0,38.1381,38.1547,37.9055,37.9803,68200.0
2009-02-23 10:10:00,45.73,45.75,45.53,45.65,46000.0,37.9803,37.9969,37.8142,37.9138,46000.0
2009-02-23 10:15:00,45.65,45.76,45.57,45.63,43100.0,37.9138,38.0052,37.8474,37.8972,43100.0
2009-02-23 10:20:00,45.63,45.88,45.63,45.82,44700.0,37.8972,38.1048,37.8972,38.055,44700.0
2009-02-23 10:25:00,45.82,45.82,45.59,45.71,49000.0,38.055,38.055,37.864,37.9636,49000.0
2009-02-23 10:30:00,45.71,45.71,45.57,45.6,50800.0,37.9636,37.9636,37.8474,37.8723,50800.0
2009-02-23 10:35:00,45.6,45.6,45.4,45.45,59500.0,37.8723,37.8723,37.7062,37.7477,59500.0
2009-02-23 10:40:00,45.45,45.59,45.35,45.57,40700.0,37.7477,37.864,37.6647,37.8474,40700.0
2009-02-23 10:45:00,45.55,45.64,45.52,45.59,29400.0,37.8308,37.9055,37.8058,37.864,29400.0
2009-02-23 10:50:00,45.57,45.68,45.41,45.45,42300.0,37.8474,37.9387,37.7145,37.7477,42300.0
2009-02-23 10:55:00,45.45,45.49,45.09,45.09,54500.0,37.7477,37.7809,37.4487,37.4487,54500.0
2009-02-23 11:00:00,45.11,45.32,45.09,45.25,73700.0,37.4653,37.6397,37.4487,37.5816,73700.0
2009-02-23 11:05:00,45.25,45.3,45.23,45.23,40500.0,37.5816,37.6231,37.565,37.565,40500.0
2009-02-23 11:10:00,45.27,45.45,45.21,45.21,58600.0,37.5982,37.7477,37.5484,37.5484,58600.0
2009-02-23 11:15:00,45.23,45.28,45.03,45.03,33900.0,37.565,37.6065,37.3989,37.3989,33900.0
2009-02-23 11:20:00,45.06,45.19,45.03,45.03,23000.0,37.4238,37.5318,37.3989,37.3989,23000.0
2009-02-23 11:25:00,45.05,45.27,45.05,45.15,24600.0,37.4155,37.5982,37.4155,37.4986,24600.0
2009-02-23 11:30:00,45.14,45.14,44.98,45.06,47400.0,37.4902,37.4902,37.3574,37.4238,47400.0
2009-02-23 11:35:00,45.07,45.26,45.03,45.26,20600.0,37.4321,37.5899,37.3989,37.5899,20600.0
2009-02-23 11:40:00,45.23,45.26,44.9,44.94,26800.0,37.565,37.5899,37.2909,37.3241,26800.0
2009-02-23 11:45:00,44.92,45.03,44.91,44.98,27100.0,37.3075,37.3989,37.2992,37.3574,27100.0
2009-02-23 11:50:00,44.97,45.09,44.91,45.05,24800.0,37.3491,37.4487,37.2992,37.4155,24800.0
2009-02-23 11:55:00,45.05,45.05,44.88,44.97,25800.0,37.4155,37.4155,37.2743,37.3491,25800.0
2009-02-23 12:00:00,44.97,44.98,44.83,44.84,26100.0,37.3491,37.3574,37.2328,37.2411,26100.0
2009-02-23 12:05:00,44.84,44.94,44.81,44.88,24100.0,37.2411,37.3241,37.2162,37.2743,24100.0
2009-02-23 12:10:00,44.86,44.97,44.83,44.93,28200.0,37.2577,37.3491,37.2328,37.3158,28200.0
2009-02-23 12:15:00,44.93,44.94,44.78,44.85,24200.0,37.3158,37.3241,37.1913,37.2494,24200.0
2009-02-23 12:20:00,44.83,44.98,44.8,44.98,28300.0,37.2328,37.3574,37.2079,37.3574,28300.0
2009-02-23 12:25:00,44.97,45.03,44.85,44.86,19000.0,37.3491,37.3989,37.2494,37.2577,19000.0
2009-02-23 12:30:00,44.86,44.91,44.74,44.79,18500.0,37.2577,37.2992,37.158,37.1996,18500.0
2009-02-23 12:35:00,44.78,44.82,44.71,44.8,18700.0,37.1913,37.2245,37.1331,37.2079,18700.0
2009-02-23 12:40:00,44.81,44.88,44.77,44.85,18100.0,37.2162,37.2743,37.1829,37.2494,18100.0
2009-02-23 12:45:00,44.86,44.86,44.64,44.66,22200.0,37.2577,37.2577,37.075,37.0916,22200.0
2009-02-23 12:50:00,44.66,44.76,44.57,44.61,26000.0,37.0916,37.1746,37.0168,37.0501,26000.0
2009-02-23 12:55:00,44.61,44.71,44.59,44.63,26200.0,37.0501,37.1331,37.0335,37.0667,26200.0
2009-02-23 13:00:00,44.63,44.78,44.61,44.75,26900.0,37.0667,37.1913,37.0501,37.1663,26900.0
2009-02-23 13:05:00,44.74,44.94,44.73,44.93,45400.0,37.158,37.3241,37.1497,37.3158,45400.0
2009-02-23 13:10:00,44.96,44.99,44.85,44.9,32500.0,37.3407,37.3657,37.2494,37.2909,32500.0
2009-02-23 13:15:00,44.9,44.95,44.88,44.93,21400.0,37.2909,37.3324,37.2743,37.3158,21400.0
2009-02-23 13:20:00,44.92,45.0,44.9,44.98,21600.0,37.3075,37.374,37.2909,37.3574,21600.0
2009-02-23 13:25:00,44.98,45.08,44.91,44.91,23100.0,37.3574,37.4404,37.2992,37.2992,23100.0
2009-02-23 13:30:00,44.89,44.99,44.75,44.8,23000.0,37.2826,37.3657,37.1663,37.2079,23000.0
2009-02-23 13:35:00,44.82,44.95,44.82,44.87,22000.0,37.2245,37.3324,37.2245,37.266,22000.0
2009-02-23 13:40:00,44.9,45.03,44.89,44.99,36700.0,37.2909,37.3989,37.2826,37.3657,36700.0
2009-02-23 13:45:00,44.98,45.0,44.77,44.77,23200.0,37.3574,37.374,37.1829,37.1829,23200.0
2009-02-23 13:50:00,44.79,44.98,44.65,44.93,53000.0,37.1996,37.3574,37.0833,37.3158,53000.0
2009-02-23 13:55:00,44.93,44.98,44.8,44.9,58400.0,37.3158,37.3574,37.2079,37.2909,58400.0
2009-02-23 14:00:00,44.92,44.92,44.76,44.91,53700.0,37.3075,37.3075,37.1746,37.2992,53700.0
2009-02-23 14:05:00,44.92,44.99,44.81,44.81,30400.0,37.3075,37.3657,37.2162,37.2162,30400.0
2009-02-23 14:10:00,44.82,45.04,44.76,44.99,34100.0,37.2245,37.4072,37.1746,37.3657,34100.0
2009-02-23 14:15:00,44.99,45.19,44.99,45.0,149000.0,37.3657,37.5318,37.3657,37.374,149000.0
2009-02-23 14:20:00,45.0,45.13,45.0,45.03,83400.0,37.374,37.4819,37.374,37.3989,83400.0
2009-02-23 14:25:00,45.03,45.33,45.02,45.31,132600.0,37.3989,37.648,37.3906,37.6314,132600.0
2009-02-23 14:30:00,45.31,45.36,45.12,45.18,55100.0,37.6314,37.673,37.4736,37.5235,55100.0
2009-02-23 14:35:00,45.18,45.27,45.11,45.12,75600.0,37.5235,37.5982,37.4653,37.4736,75600.0
2009-02-23 14:40:00,45.13,45.16,44.85,44.89,53900.0,37.4819,37.5069,37.2494,37.2826,53900.0
2009-02-23 14:45:00,44.9,44.9,44.71,44.78,61500.0,37.2909,37.2909,37.1331,37.1913,61500.0
2009-02-23 14:50:00,44.79,44.84,44.52,44.59,67300.0,37.1996,37.2411,36.9753,37.0335,67300.0
2009-02-23 14:55:00,44.59,44.59,44.39,44.4,80300.0,37.0335,37.0335,36.8673,36.8757,80300.0
2009-02-23 15:00:00,44.4,44.6,44.37,44.59,46600.0,36.8757,37.0418,36.8507,37.0335,46600.0
2009-02-23 15:05:00,44.6,44.78,44.55,44.7,33900.0,37.0418,37.1913,37.0002,37.1248,33900.0
2009-02-23 15:10:00,44.7,44.86,44.58,44.72,60900.0,37.1248,37.2577,37.0251,37.1414,60900.0
2009-02-23 15:15:00,44.72,44.8,44.64,44.71,58000.0,37.1414,37.2079,37.075,37.1331,58000.0
2009-02-23 15:20:00,44.74,44.77,44.41,44.53,62300.0,37.158,37.1829,36.884,36.9836,62300.0
2009-02-23 15:25:00,44.55,44.75,44.41,44.6,56500.0,37.0002,37.1663,36.884,37.0418,56500.0
2009-02-23 15:30:00,44.59,44.9,44.58,44.65,67100.0,37.0335,37.2909,37.0251,37.0833,67100.0
2009-02-23 15:35:00,44.65,44.82,44.56,44.58,49300.0,37.0833,37.2245,37.0085,37.0251,49300.0
2009-02-23 15:40:00,44.61,44.68,44.5,44.53,96300.0,37.0501,37.1082,36.9587,36.9836,96300.0
2009-02-23 15:45:00,44.52,44.62,44.42,44.47,69400.0,36.9753,37.0584,36.8923,36.9338,69400.0
2009-02-23 15:50:00,44.44,44.57,44.32,44.52,101900.0,36.9089,37.0168,36.8092,36.9753,101900.0
2009-02-23 15:55:00,44.53,44.56,44.44,44.55,127800.0,36.9836,37.0085,36.9089,37.0002,127800.0
2009-02-24 09:30:00,44.89,44.89,44.48,44.56,72700.0,37.2826,37.2826,36.9421,37.0085,72700.0
2009-02-24 09:35:00,44.59,44.69,44.52,44.63,128700.0,37.0335,37.1165,36.9753,37.0667,128700.0
2009-02-24 09:40:00,44.6,44.63,44.27,44.35,61400.0,37.0418,37.0667,36.7677,36.8341,61400.0
2009-02-24 09:45:00,44.31,44.39,44.23,44.25,72500.0,36.8009,36.8673,36.7345,36.7511,72500.0
2009-02-24 09:50:00,44.26,44.55,44.25,44.28,121300.0,36.7594,37.0002,36.7511,36.776,121300.0
2009-02-24 09:55:00,44.29,44.29,44.0,44.05,47300.0,36.7843,36.7843,36.5434,36.585,47300.0
2009-02-24 10:00:00,44.01,44.2,43.84,44.05,90800.0,36.5517,36.7095,36.4106,36.585,90800.0
2009-02-24 10:05:00,44.0,44.37,44.0,44.16,62600.0,36.5434,36.8507,36.5434,36.6763,62600.0
2009-02-24 10:10:00,44.2,44.31,44.08,44.08,25800.0,36.7095,36.8009,36.6099,36.6099,25800.0
2009-02-24 10:15:00,44.07,44.19,43.91,44.19,21300.0,36.6016,36.7012,36.4687,36.7012,21300.0
2009-02-24 10:20:00,44.19,44.46,43.99,44.46,41500.0,36.7012,36.9255,36.5351,36.9255,41500.0
2009-02-24 10:25:00,44.47,44.59,44.31,44.48,67000.0,36.9338,37.0335,36.8009,36.9421,67000.0
2009-02-24 10:30:00,44.48,44.96,44.48,44.96,72500.0,36.9421,37.3407,36.9421,37.3407,72500.0
2009-02-24 10:35:00,44.95,45.09,44.84,44.86,44200.0,37.3324,37.4487,37.2411,37.2577,44200.0
2009-02-24 10:40:00,44.86,45.09,44.83,45.04,28800.0,37.2577,37.4487,37.2328,37.4072,28800.0
2009-02-24 10:45:00,45.06,45.44,45.06,45.37,54600.0,37.4238,37.7394,37.4238,37.6813,54600.0
2009-02-24 10:50:00,45.41,45.45,45.24,45.32,55300.0,37.7145,37.7477,37.5733,37.6397,55300.0
2009-02-24 10:55:00,45.32,45.37,45.15,45.3,48200.0,37.6397,37.6813,37.4986,37.6231,48200.0
2009-02-24 11:00:00,45.31,45.43,45.2,45.42,61600.0,37.6314,37.7311,37.5401,37.7228,61600.0
2009-02-24 11:05:00,45.42,45.46,45.29,45.37,47300.0,37.7228,37.756,37.6148,37.6813,47300.0
2009-02-24 11:10:00,45.36,45.67,45.33,45.61,88100.0,37.673,37.9304,37.648,37.8806,88100.0
2009-02-24 11:15:00,45.59,45.68,45.48,45.55,50700.0,37.864,37.9387,37.7726,37.8308,50700.0
2009-02-24 11:20:00,45.55,45.65,45.47,45.51,64300.0,37.8308,37.9138,37.7643,37.7975,64300.0
2009-02-24 11:25:00,45.49,45.57,45.38,45.39,44100.0,37.7809,37.8474,37.6896,37.6979,44100.0
2009-02-24 11:30:00,45.38,45.45,45.2,45.2,50000.0,37.6896,37.7477,37.5401,37.5401,50000.0
2009-02-24 11:35:00,45.18,45.42,45.18,45.33,32000.0,37.5235,37.7228,37.5235,37.648,32000.0
2009-02-24 11:40:00,45.34,45.44,45.32,45.35,20500.0,37.6564,37.7394,37.6397,37.6647,20500.0
2009-02-24 11:45:00,45.35,45.35,44.87,44.87,50100.0,37.6647,37.6647,37.266,37.266,50100.0
2009-02-24 11:50:00,44.87,45.12,44.85,45.09,36300.0,37.266,37.4736,37.2494,37.4487,36300.0
2009-02-24 11:55:00,45.09,45.12,44.97,45.05,32300.0,37.4487,37.4736,37.3491,37.4155,32300.0
2009-02-24 12:00:00,45.0,45.23,45.0,45.16,28500.0,37.374,37.565,37.374,37.5069,28500.0
2009-02-24 12:05:00,45.16,45.16,44.97,45.11,26700.0,37.5069,37.5069,37.3491,37.4653,26700.0
2009-02-24 12:10:00,45.11,45.11,44.97,45.0,32100.0,37.4653,37.4653,37.3491,37.374,32100.0
2009-02-24 12:15:00,45.0,45.04,44.87,44.95,20100.0,37.374,37.4072,37.266,37.3324,20100.0
2009-02-24 12:20:00,44.94,45.01,44.85,44.93,23700.0,37.3241,37.3823,37.2494,37.3158,23700.0
2009-02-24 12:25:00,44.95,45.04,44.89,44.99,27400.0,37.3324,37.4072,37.2826,37.3657,27400.0
2009-02-24 12:30:00,44.98,45.05,44.89,44.94,15500.0,37.3574,37.4155,37.2826,37.3241,15500.0
2009-02-24 12:35:00,44.91,45.23,44.91,45.11,38000.0,37.2992,37.565,37.2992,37.4653,38000.0
2009-02-24 12:40:00,45.11,45.35,45.11,45.32,21000.0,37.4653,37.6647,37.4653,37.6397,21000.0
2009-02-24 12:45:00,45.35,45.43,45.29,45.33,32300.0,37.6647,37.7311,37.6148,37.648,32300.0
2009-02-24 12:50:00,45.34,45.54,45.34,45.36,46600.0,37.6564,37.8225,37.6564,37.673,46600.0
2009-02-24 12:55:00,45.37,45.39,45.16,45.22,52400.0,37.6813,37.6979,37.5069,37.5567,52400.0
2009-02-24 13:00:00,45.23,45.42,45.19,45.42,16900.0,37.565,37.7228,37.5318,37.7228,16900.0
2009-02-24 13:05:00,45.42,45.48,45.32,45.34,22300.0,37.7228,37.7726,37.6397,37.6564,22300.0
2009-02-24 13:10:00,45.35,45.37,45.09,45.11,24000.0,37.6647,37.6813,37.4487,37.4653,24000.0
2009-02-24 13:15:00,45.09,45.22,45.09,45.21,22100.0,37.4487,37.5567,37.4487,37.5484,22100.0
2009-02-24 13:20:00,45.21,45.75,45.21,45.71,32700.0,37.5484,37.9969,37.5484,37.9636,32700.0
2009-02-24 13:25:00,45.72,45.98,45.71,45.96,43900.0,37.972,38.1879,37.9636,38.1713,43900.0
2009-02-24 13:30:00,45.98,46.25,45.97,46.19,85300.0,38.1879,38.4121,38.1796,38.3623,85300.0
2009-02-24 13:35:00,46.17,46.32,46.05,46.28,72700.0,38.3457,38.4703,38.246,38.4371,72700.0
2009-02-24 13:40:00,46.27,46.32,46.01,46.03,80800.0,38.4287,38.4703,38.2128,38.2294,80800.0
2009-02-24 13:45:00,46.04,46.22,46.04,46.15,35500.0,38.2377,38.3872,38.2377,38.3291,35500.0
2009-02-24 13:50:00,46.17,46.3,46.17,46.22,25800.0,38.3457,38.4537,38.3457,38.3872,25800.0
2009-02-24 13:55:00,46.22,46.49,46.22,46.46,40600.0,38.3872,38.6115,38.3872,38.5865,40600.0
2009-02-24 14:00:00,46.46,46.49,46.33,46.43,26900.0,38.5865,38.6115,38.4786,38.5616,26900.0
2009-02-24 14:05:00,46.43,46.5,46.33,46.35,44900.0,38.5616,38.6198,38.4786,38.4952,44900.0
2009-02-24 14:10:00,46.35,46.37,46.24,46.34,21700.0,38.4952,38.5118,38.4038,38.4869,21700.0
2009-02-24 14:15:00,46.34,46.69,46.34,46.68,53000.0,38.4869,38.7776,38.4869,38.7693,53000.0
2009-02-24 14:20:00,46.68,46.68,46.51,46.65,25200.0,38.7693,38.7693,38.6281,38.7443,25200.0
2009-02-24 14:25:00,46.67,46.71,46.48,46.55,34500.0,38.761,38.7942,38.6032,38.6613,34500.0
2009-02-24 14:30:00,46.55,46.58,46.37,46.4,34800.0,38.6613,38.6862,38.5118,38.5367,34800.0
2009-02-24 14:35:00,46.41,46.47,46.28,46.42,57200.0,38.545,38.5949,38.4371,38.5533,57200.0
2009-02-24 14:40:00,46.42,46.61,46.3,46.59,93600.0,38.5533,38.7111,38.4537,38.6945,93600.0
2009-02-24 14:45:00,46.59,46.63,46.54,46.62,61800.0,38.6945,38.7277,38.653,38.7194,61800.0
2009-02-24 14:50:00,46.62,46.66,46.53,46.63,36000.0,38.7194,38.7527,38.6447,38.7277,36000.0
2009-02-24 14:55:00,46.63,46.88,46.61,46.78,48200.0,38.7277,38.9354,38.7111,38.8523,48200.0
2009-02-24 15:00:00,46.79,46.92,46.76,46.9,51200.0,38.8606,38.9686,38.8357,38.952,51200.0
2009-02-24 15:05:00,46.91,47.0,46.89,46.94,58600.0,38.9603,39.035,38.9437,38.9852,58600.0
2009-02-24 15:10:00,46.94,47.0,46.88,46.99,39600.0,38.9852,39.035,38.9354,39.0267,39600.0
2009-02-24 15:15:00,46.99,47.21,46.94,47.21,81200.0,39.0267,39.2094,38.9852,39.2094,81200.0
2009-02-24 15:20:00,47.21,47.22,47.05,47.14,71700.0,39.2094,39.2178,39.0766,39.1513,71700.0
2009-02-24 15:25:00,47.14,47.23,47.03,47.08,66800.0,39.1513,39.2261,39.06,39.1015,66800.0
2009-02-24 15:30:00,47.08,47.13,46.84,46.9,74400.0,39.1015,39.143,38.9022,38.952,74400.0
2009-02-24 15:35:00,46.89,47.06,46.89,47.05,94500.0,38.9437,39.0849,38.9437,39.0766,94500.0
2009-02-24 15:40:00,47.05,47.17,47.01,47.02,100600.0,39.0766,39.1762,39.0433,39.0516,100600.0
2009-02-24 15:45:00,47.02,47.12,46.9,47.09,85800.0,39.0516,39.1347,38.952,39.1098,85800.0
2009-02-24 15:50:00,47.1,47.12,46.81,46.86,257800.0,39.1181,39.1347,38.8772,38.9188,257800.0
2009-02-24 15:55:00,46.86,46.9,46.59,46.79,362600.0,38.9188,38.952,38.6945,38.8606,362600.0
2009-02-25 09:30:00,46.72,46.72,45.81,46.05,67600.0,38.8025,38.8025,38.0467,38.246,67600.0
2009-02-25 09:35:00,45.98,46.05,45.57,45.77,52600.0,38.1879,38.246,37.8474,38.0135,52600.0
2009-02-25 09:40:00,45.77,45.84,45.27,45.27,54000.0,38.0135,38.0716,37.5982,37.5982,54000.0
2009-02-25 09:45:00,45.25,45.3,45.02,45.25,64900.0,37.5816,37.6231,37.3906,37.5816,64900.0
2009-02-25 09:50:00,45.27,45.3,44.87,44.92,83800.0,37.5982,37.6231,37.266,37.3075,83800.0
2009-02-25 09:55:00,44.92,44.93,44.63,44.66,89500.0,37.3075,37.3158,37.0667,37.0916,89500.0
2009-02-25 10:00:00,44.67,44.72,44.5,44.58,127400.0,37.0999,37.1414,36.9587,37.0251,127400.0
2009-02-25 10:05:00,44.57,44.58,44.17,44.18,112000.0,37.0168,37.0251,36.6846,36.6929,112000.0
2009-02-25 10:10:00,44.2,44.23,43.95,43.99,125200.0,36.7095,36.7345,36.5019,36.5351,125200.0
2009-02-25 10:15:00,43.95,44.24,43.83,44.16,114100.0,36.5019,36.7428,36.4022,36.6763,114100.0
2009-02-25 10:20:00,44.16,44.19,44.02,44.04,71800.0,36.6763,36.7012,36.56,36.5767,71800.0
2009-02-25 10:25:00,44.05,44.32,43.92,44.26,73100.0,36.585,36.8092,36.477,36.7594,73100.0
2009-02-25 10:30:00,44.27,44.32,44.01,44.02,50200.0,36.7677,36.8092,36.5517,36.56,50200.0
2009-02-25 10:35:00,44.05,44.15,43.93,43.98,55800.0,36.585,36.668,36.4853,36.5268,55800.0
2009-02-25 10:40:00,43.99,43.99,43.66,43.68,83700.0,36.5351,36.5351,36.2611,36.2777,83700.0
2009-02-25 10:45:00,43.69,43.86,43.68,43.72,90700.0,36.286,36.4272,36.2777,36.3109,90700.0
2009-02-25 10:50:00,43.74,43.95,43.72,43.81,67800.0,36.3275,36.5019,36.3109,36.3856,67800.0
2009-02-25 10:55:00,43.83,43.86,43.65,43.71,53800.0,36.4022,36.4272,36.2528,36.3026,53800.0
2009-02-25 11:00:00,43.71,43.84,43.64,43.83,67300.0,36.3026,36.4106,36.2444,36.4022,67300.0
2009-02-25 11:05:00,43.83,44.11,43.83,44.03,77900.0,36.4022,36.6348,36.4022,36.5684,77900.0
2009-02-25 11:10:00,44.03,44.04,43.83,43.91,34700.0,36.5684,36.5767,36.4022,36.4687,34700.0
2009-02-25 11:15:00,43.92,43.92,43.7,43.74,37600.0,36.477,36.477,36.2943,36.3275,37600.0
2009-02-25 11:20:00,43.74,44.12,43.72,44.11,83300.0,36.3275,36.6431,36.3109,36.6348,83300.0
2009-02-25 11:25:00,44.1,44.23,44.02,44.05,60200.0,36.6265,36.7345,36.56,36.585,60200.0
2009-02-25 11:30:00,44.05,44.05,43.87,43.99,40200.0,36.585,36.585,36.4355,36.5351,40200.0
2009-02-25 11:35:00,44.0,44.08,43.85,43.9,32400.0,36.5434,36.6099,36.4189,36.4604,32400.0
2009-02-25 11:40:00,43.89,44.22,43.89,44.21,50400.0,36.4521,36.7262,36.4521,36.7178,50400.0
2009-02-25 11:45:00,44.22,44.49,44.21,44.46,124700.0,36.7262,36.9504,36.7178,36.9255,124700.0
2009-02-25 11:50:00,44.48,44.49,44.23,44.3,56900.0,36.9421,36.9504,36.7345,36.7926,56900.0
2009-02-25 11:55:00,44.3,44.31,43.95,44.03,51100.0,36.7926,36.8009,36.5019,36.5684,51100.0
2009-02-25 12:00:00,44.05,44.12,44.0,44.01,27000.0,36.585,36.6431,36.5434,36.5517,27000.0
2009-02-25 12:05:00,44.01,44.1,44.01,44.1,46400.0,36.5517,36.6265,36.5517,36.6265,46400.0
2009-02-25 12:10:00,44.1,44.13,43.96,44.03,38400.0,36.6265,36.6514,36.5102,36.5684,38400.0
2009-02-25 12:15:00,44.03,44.07,43.9,43.92,32700.0,36.5684,36.6016,36.4604,36.477,32700.0
2009-02-25 12:20:00,43.93,44.04,43.91,44.0,39000.0,36.4853,36.5767,36.4687,36.5434,39000.0
2009-02-25 12:25:00,44.0,44.05,43.95,44.0,53300.0,36.5434,36.585,36.5019,36.5434,53300.0
2009-02-25 12:30:00,43.99,44.13,43.99,44.1,47000.0,36.5351,36.6514,36.5351,36.6265,47000.0
2009-02-25 12:35:00,44.09,44.11,43.99,44.08,24100.0,36.6182,36.6348,36.5351,36.6099,24100.0
2009-02-25 12:40:00,44.1,44.1,43.9,43.9,40200.0,36.6265,36.6265,36.4604,36.4604,40200.0
2009-02-25 12:45:00,43.9,43.9,43.74,43.81,49200.0,36.4604,36.4604,36.3275,36.3856,49200.0
2009-02-25 12:50:00,43.82,43.86,43.76,43.8,26300.0,36.3939,36.4272,36.3441,36.3773,26300.0
2009-02-25 12:55:00,43.79,44.0,43.72,43.9,36000.0,36.369,36.5434,36.3109,36.4604,36000.0
2009-02-25 13:00:00,43.9,44.18,43.87,44.1,43700.0,36.4604,36.6929,36.4355,36.6265,43700.0
2009-02-25 13:05:00,44.09,44.24,44.04,44.15,47800.0,36.6182,36.7428,36.5767,36.668,47800.0
2009-02-25 13:10:00,44.16,44.17,43.96,44.07,32900.0,36.6763,36.6846,36.5102,36.6016,32900.0
2009-02-25 13:15:00,44.07,44.15,44.01,44.15,35900.0,36.6016,36.668,36.5517,36.668,35900.0
2009-02-25 13:20:00,44.15,44.22,44.09,44.15,44300.0,36.668,36.7262,36.6182,36.668,44300.0
2009-02-25 13:25:00,44.15,44.23,44.14,44.14,19100.0,36.668,36.7345,36.6597,36.6597,19100.0
2009-02-25 13:30:00,44.14,44.27,44.13,44.27,50400.0,36.6597,36.7677,36.6514,36.7677,50400.0
2009-02-25 13:35:00,44.27,44.47,44.27,44.35,42400.0,36.7677,36.9338,36.7677,36.8341,42400.0
2009-02-25 13:40:00,44.32,44.49,44.3,44.3,50300.0,36.8092,36.9504,36.7926,36.7926,50300.0
2009-02-25 13:45:00,44.29,44.68,44.25,44.66,71700.0,36.7843,37.1082,36.7511,37.0916,71700.0
2009-02-25 13:50:00,44.66,44.76,44.5,44.69,58100.0,37.0916,37.1746,36.9587,37.1165,58100.0
2009-02-25 13:55:00,44.69,44.8,44.63,44.74,71500.0,37.1165,37.2079,37.0667,37.158,71500.0
2009-02-25 14:00:00,44.74,44.79,44.36,44.49,93600.0,37.158,37.1996,36.8424,36.9504,93600.0
2009-02-25 14:05:00,44.47,44.47,44.01,44.14,77900.0,36.9338,36.9338,36.5517,36.6597,77900.0
2009-02-25 14:10:00,44.15,44.21,43.89,43.97,100900.0,36.668,36.7178,36.4521,36.5185,100900.0
2009-02-25 14:15:00,43.97,44.25,43.89,43.96,100300.0,36.5185,36.7511,36.4521,36.5102,100300.0
2009-02-25 14:20:00,43.95,44.29,43.87,44.25,79200.0,36.5019,36.7843,36.4355,36.7511,79200.0
2009-02-25 14:25:00,44.25,44.3,44.04,44.18,116000.0,36.7511,36.7926,36.5767,36.6929,116000.0
2009-02-25 14:30:00,44.2,44.24,44.01,44.1,60800.0,36.7095,36.7428,36.5517,36.6265,60800.0
2009-02-25 14:35:00,44.06,44.09,43.91,44.01,43100.0,36.5933,36.6182,36.4687,36.5517,43100.0
2009-02-25 14:40:00,43.99,44.31,43.95,44.21,64100.0,36.5351,36.8009,36.5019,36.7178,64100.0
2009-02-25 14:45:00,44.2,44.35,44.17,44.23,62900.0,36.7095,36.8341,36.6846,36.7345,62900.0
2009-02-25 14:50:00,44.21,44.54,44.21,44.52,48400.0,36.7178,36.9919,36.7178,36.9753,48400.0
2009-02-25 14:55:00,44.51,44.51,44.2,44.25,46800.0,36.967,36.967,36.7095,36.7511,46800.0
2009-02-25 15:00:00,44.24,44.5,44.14,44.49,77900.0,36.7428,36.9587,36.6597,36.9504,77900.0
2009-02-25 15:05:00,44.49,44.65,44.45,44.57,66000.0,36.9504,37.0833,36.9172,37.0168,66000.0
2009-02-25 15:10:00,44.56,44.62,44.3,44.6,67200.0,37.0085,37.0584,36.7926,37.0418,67200.0
2009-02-25 15:15:00,44.61,44.93,44.6,44.89,143000.0,37.0501,37.3158,37.0418,37.2826,143000.0
2009-02-25 15:20:00,44.89,44.98,44.76,44.92,132600.0,37.2826,37.3574,37.1746,37.3075,132600.0
2009-02-25 15:25:00,44.92,45.22,44.83,45.1,137000.0,37.3075,37.5567,37.2328,37.457,137000.0
2009-02-25 15:30:00,45.1,45.18,45.01,45.06,98500.0,37.457,37.5235,37.3823,37.4238,98500.0
2009-02-25 15:35:00,45.06,45.17,44.86,44.89,87100.0,37.4238,37.5152,37.2577,37.2826,87100.0
2009-02-25 15:40:00,44.88,44.95,44.73,44.78,92100.0,37.2743,37.3324,37.1497,37.1913,92100.0
2009-02-25 15:45:00,44.78,44.99,44.66,44.72,112300.0,37.1913,37.3657,37.0916,37.1414,112300.0
2009-02-25 15:50:00,44.7,44.78,44.46,44.46,146300.0,37.1248,37.1913,36.9255,36.9255,146300.0
2009-02-25 15:55:00,44.46,44.48,44.26,44.36,208100.0,36.9255,36.9421,36.7594,36.8424,208100.0
2009-02-26 09:30:00,44.73,44.84,44.32,44.45,113100.0,37.1497,37.2411,36.8092,36.9172,113100.0
2009-02-26 09:35:00,44.44,44.63,44.17,44.17,77900.0,36.9089,37.0667,36.6846,36.6846,77900.0
2009-02-26 09:40:00,44.17,44.27,43.95,44.21,61600.0,36.6846,36.7677,36.5019,36.7178,61600.0
2009-02-26 09:45:00,44.22,44.32,43.81,43.87,79900.0,36.7262,36.8092,36.3856,36.4355,79900.0
2009-02-26 09:50:00,43.87,44.08,43.8,44.07,54800.0,36.4355,36.6099,36.3773,36.6016,54800.0
2009-02-26 09:55:00,44.06,44.07,43.76,43.96,45400.0,36.5933,36.6016,36.3441,36.5102,45400.0
2009-02-26 10:00:00,43.96,44.34,43.87,44.27,81800.0,36.5102,36.8258,36.4355,36.7677,81800.0
2009-02-26 10:05:00,44.26,44.37,44.02,44.16,35800.0,36.7594,36.8507,36.56,36.6763,35800.0
2009-02-26 10:10:00,44.17,44.32,43.92,44.15,54100.0,36.6846,36.8092,36.477,36.668,54100.0
2009-02-26 10:15:00,44.16,44.28,44.05,44.18,63600.0,36.6763,36.776,36.585,36.6929,63600.0
2009-02-26 10:20:00,44.15,44.37,44.13,44.32,81300.0,36.668,36.8507,36.6514,36.8092,81300.0
2009-02-26 10:25:00,44.32,44.39,44.24,44.38,76500.0,36.8092,36.8673,36.7428,36.859,76500.0
2009-02-26 10:30:00,44.36,44.52,44.22,44.48,48300.0,36.8424,36.9753,36.7262,36.9421,48300.0
2009-02-26 10:35:00,44.48,44.74,44.4,44.73,47200.0,36.9421,37.158,36.8757,37.1497,47200.0
2009-02-26 10:40:00,44.71,44.82,44.53,44.53,32700.0,37.1331,37.2245,36.9836,36.9836,32700.0
2009-02-26 10:45:00,44.55,44.69,44.51,44.6,21600.0,37.0002,37.1165,36.967,37.0418,21600.0
2009-02-26 10:50:00,44.57,44.6,44.15,44.15,28200.0,37.0168,37.0418,36.668,36.668,28200.0
2009-02-26 10:55:00,44.13,44.34,44.13,44.34,29400.0,36.6514,36.8258,36.6514,36.8258,29400.0
2009-02-26 11:00:00,44.33,44.35,44.0,44.04,36400.0,36.8175,36.8341,36.5434,36.5767,36400.0
2009-02-26 11:05:00,44.03,44.08,43.9,43.99,36900.0,36.5684,36.6099,36.4604,36.5351,36900.0
2009-02-26 11:10:00,43.98,44.16,43.92,44.06,47700.0,36.5268,36.6763,36.477,36.5933,47700.0
2009-02-26 11:15:00,44.07,44.1,43.98,44.1,27000.0,36.6016,36.6265,36.5268,36.6265,27000.0
2009-02-26 11:20:00,44.12,44.19,44.05,44.13,27900.0,36.6431,36.7012,36.585,36.6514,27900.0
2009-02-26 11:25:00,44.15,44.21,44.02,44.05,16300.0,36.668,36.7178,36.56,36.585,16300.0
2009-02-26 11:30:00,44.02,44.04,43.75,43.84,126900.0,36.56,36.5767,36.3358,36.4106,126900.0
2009-02-26 11:35:00,43.85,43.96,43.83,43.95,31800.0,36.4189,36.5102,36.4022,36.5019,31800.0
2009-02-26 11:40:00,43.94,43.96,43.71,43.73,33600.0,36.4936,36.5102,36.3026,36.3192,33600.0
2009-02-26 11:45:00,43.75,43.78,43.7,43.73,31200.0,36.3358,36.3607,36.2943,36.3192,31200.0
2009-02-26 11:50:00,43.73,43.95,43.73,43.88,38600.0,36.3192,36.5019,36.3192,36.4438,38600.0
2009-02-26 11:55:00,43.89,43.92,43.79,43.87,31400.0,36.4521,36.477,36.369,36.4355,31400.0
2009-02-26 12:00:00,43.9,43.96,43.89,43.9,20100.0,36.4604,36.5102,36.4521,36.4604,20100.0
2009-02-26 12:05:00,43.92,44.1,43.91,44.1,39600.0,36.477,36.6265,36.4687,36.6265,39600.0
2009-02-26 12:10:00,44.09,44.1,44.01,44.05,20400.0,36.6182,36.6265,36.5517,36.585,20400.0
2009-02-26 12:15:00,44.06,44.09,43.83,43.87,28600.0,36.5933,36.6182,36.4022,36.4355,28600.0
2009-02-26 12:20:00,43.88,43.9,43.7,43.71,40000.0,36.4438,36.4604,36.2943,36.3026,40000.0
2009-02-26 12:25:00,43.71,43.76,43.55,43.59,67000.0,36.3026,36.3441,36.1697,36.2029,67000.0
2009-02-26 12:30:00,43.58,43.6,43.48,43.49,110400.0,36.1946,36.2112,36.1116,36.1199,110400.0
2009-02-26 12:35:00,43.5,43.62,43.5,43.62,60100.0,36.1282,36.2278,36.1282,36.2278,60100.0
2009-02-26 12:40:00,43.61,43.69,43.54,43.55,39700.0,36.2195,36.286,36.1614,36.1697,39700.0
2009-02-26 12:45:00,43.56,43.7,43.56,43.69,32400.0,36.178,36.2943,36.178,36.286,32400.0
2009-02-26 12:50:00,43.69,43.76,43.63,43.75,29300.0,36.286,36.3441,36.2361,36.3358,29300.0
2009-02-26 12:55:00,43.77,43.79,43.54,43.59,46400.0,36.3524,36.369,36.1614,36.2029,46400.0
2009-02-26 13:00:00,43.6,43.62,43.5,43.57,44500.0,36.2112,36.2278,36.1282,36.1863,44500.0
2009-02-26 13:05:00,43.57,43.6,43.46,43.48,40100.0,36.1863,36.2112,36.095,36.1116,40100.0
2009-02-26 13:10:00,43.47,43.48,43.26,43.46,76100.0,36.1033,36.1116,35.9288,36.095,76100.0
2009-02-26 13:15:00,43.48,43.51,43.41,43.41,31100.0,36.1116,36.1365,36.0534,36.0534,31100.0
2009-02-26 13:20:00,43.42,43.61,43.4,43.52,51100.0,36.0617,36.2195,36.0451,36.1448,51100.0
2009-02-26 13:25:00,43.52,43.82,43.46,43.7,50100.0,36.1448,36.3939,36.095,36.2943,50100.0
2009-02-26 13:30:00,43.67,43.85,43.6,43.81,47500.0,36.2694,36.4189,36.2112,36.3856,47500.0
2009-02-26 13:35:00,43.81,43.89,43.68,43.8,37300.0,36.3856,36.4521,36.2777,36.3773,37300.0
2009-02-26 13:40:00,43.81,44.17,43.8,44.08,57300.0,36.3856,36.6846,36.3773,36.6099,57300.0
2009-02-26 13:45:00,44.08,44.16,44.01,44.05,37700.0,36.6099,36.6763,36.5517,36.585,37700.0
2009-02-26 13:50:00,44.03,44.19,44.02,44.11,48200.0,36.5684,36.7012,36.56,36.6348,48200.0
2009-02-26 13:55:00,44.12,44.13,44.01,44.06,34700.0,36.6431,36.6514,36.5517,36.5933,34700.0
2009-02-26 14:00:00,44.04,44.1,43.89,43.95,34600.0,36.5767,36.6265,36.4521,36.5019,34600.0
2009-02-26 14:05:00,43.95,43.99,43.76,43.89,46800.0,36.5019,36.5351,36.3441,36.4521,46800.0
2009-02-26 14:10:00,43.9,44.08,43.86,44.04,35900.0,36.4604,36.6099,36.4272,36.5767,35900.0
2009-02-26 14:15:00,44.03,44.07,43.92,43.98,36900.0,36.5684,36.6016,36.477,36.5268,36900.0
2009-02-26 14:20:00,44.0,44.22,43.98,44.1,49100.0,36.5434,36.7262,36.5268,36.6265,49100.0
2009-02-26 14:25:00,44.11,44.19,44.05,44.15,34500.0,36.6348,36.7012,36.585,36.668,34500.0
2009-02-26 14:30:00,44.16,44.17,43.88,43.95,55300.0,36.6763,36.6846,36.4438,36.5019,55300.0
2009-02-26 14:35:00,43.96,44.15,43.93,44.06,48100.0,36.5102,36.668,36.4853,36.5933,48100.0
2009-02-26 14:40:00,44.04,44.07,43.93,44.02,35800.0,36.5767,36.6016,36.4853,36.56,35800.0
2009-02-26 14:45:00,44.02,44.09,43.92,44.05,41500.0,36.56,36.6182,36.477,36.585,41500.0
2009-02-26 14:50:00,44.04,44.1,43.86,43.87,46300.0,36.5767,36.6265,36.4272,36.4355,46300.0
2009-02-26 14:55:00,43.86,43.89,43.7,43.78,80500.0,36.4272,36.4521,36.2943,36.3607,80500.0
2009-02-26 15:00:00,43.76,43.76,43.56,43.65,95600.0,36.3441,36.3441,36.178,36.2528,95600.0
2009-02-26 15:05:00,43.65,43.78,43.58,43.71,61300.0,36.2528,36.3607,36.1946,36.3026,61300.0
2009-02-26 15:10:00,43.69,43.73,43.42,43.44,92400.0,36.286,36.3192,36.0617,36.0783,92400.0
2009-02-26 15:15:00,43.45,43.58,43.36,43.4,62100.0,36.0866,36.1946,36.0119,36.0451,62100.0
2009-02-26 15:20:00,43.39,43.58,43.33,43.53,74900.0,36.0368,36.1946,35.987,36.1531,74900.0
2009-02-26 15:25:00,43.53,43.56,43.43,43.5,51000.0,36.1531,36.178,36.07,36.1282,51000.0
2009-02-26 15:30:00,43.5,43.63,43.43,43.63,68500.0,36.1282,36.2361,36.07,36.2361,68500.0
2009-02-26 15:35:00,43.64,43.87,43.64,43.75,89900.0,36.2444,36.4355,36.2444,36.3358,89900.0
2009-02-26 15:40:00,43.73,43.97,43.71,43.82,95600.0,36.3192,36.5185,36.3026,36.3939,95600.0
2009-02-26 15:45:00,43.81,43.89,43.74,43.84,77100.0,36.3856,36.4521,36.3275,36.4106,77100.0
2009-02-26 15:50:00,43.83,43.83,43.6,43.65,110200.0,36.4022,36.4022,36.2112,36.2528,110200.0
2009-02-26 15:55:00,43.64,43.64,43.21,43.33,241500.0,36.2444,36.2444,35.8873,35.987,241500.0
2009-02-27 09:30:00,42.68,42.94,42.37,42.68,79100.0,35.4471,35.6631,35.1897,35.4471,79100.0
2009-02-27 09:35:00,42.68,42.93,42.42,42.65,104000.0,35.4471,35.6548,35.2312,35.4222,104000.0
2009-02-27 09:40:00,42.68,42.78,42.57,42.68,60800.0,35.4471,35.5302,35.3558,35.4471,60800.0
2009-02-27 09:45:00,42.68,42.8,42.59,42.72,44000.0,35.4471,35.5468,35.3724,35.4804,44000.0
2009-02-27 09:50:00,42.71,42.71,42.48,42.64,67000.0,35.4721,35.4721,35.281,35.4139,67000.0
2009-02-27 09:55:00,42.64,42.84,42.63,42.69,85400.0,35.4139,35.58,35.4056,35.4554,85400.0
2009-02-27 10:00:00,42.7,43.0,42.67,43.0,41000.0,35.4637,35.7129,35.4388,35.7129,41000.0
2009-02-27 10:05:00,43.0,43.15,42.75,42.77,33600.0,35.7129,35.8375,35.5053,35.5219,33600.0
2009-02-27 10:10:00,42.76,43.03,42.68,42.98,28700.0,35.5136,35.7378,35.4471,35.6963,28700.0
2009-02-27 10:15:00,43.02,43.1,42.89,43.09,49600.0,35.7295,35.796,35.6215,35.7877,49600.0
2009-02-27 10:20:00,43.1,43.58,43.09,43.23,90200.0,35.796,36.1946,35.7877,35.9039,90200.0
2009-02-27 10:25:00,43.23,43.37,43.11,43.16,31500.0,35.9039,36.0202,35.8043,35.8458,31500.0
2009-02-27 10:30:00,43.16,43.23,43.06,43.09,22700.0,35.8458,35.9039,35.7627,35.7877,22700.0
2009-02-27 10:35:00,43.05,43.16,42.85,43.16,36000.0,35.7544,35.8458,35.5883,35.8458,36000.0
2009-02-27 10:40:00,43.15,43.16,42.93,43.12,68900.0,35.8375,35.8458,35.6548,35.8126,68900.0
2009-02-27 10:45:00,43.1,43.36,42.86,43.24,42900.0,35.796,36.0119,35.5966,35.9122,42900.0
2009-02-27 10:50:00,43.22,43.47,43.21,43.27,33700.0,35.8956,36.1033,35.8873,35.9371,33700.0
2009-02-27 10:55:00,43.28,43.28,42.97,43.16,29300.0,35.9455,35.9455,35.688,35.8458,29300.0
2009-02-27 11:00:00,43.19,43.3,43.16,43.21,23800.0,35.8707,35.9621,35.8458,35.8873,23800.0
2009-02-27 11:05:00,43.21,43.21,43.04,43.07,34800.0,35.8873,35.8873,35.7461,35.771,34800.0
2009-02-27 11:10:00,43.09,43.17,42.92,42.92,38800.0,35.7877,35.8541,35.6465,35.6465,38800.0
2009-02-27 11:15:00,42.86,42.97,42.78,42.87,42100.0,35.5966,35.688,35.5302,35.6049,42100.0
2009-02-27 11:20:00,42.87,43.21,42.84,43.21,41500.0,35.6049,35.8873,35.58,35.8873,41500.0
2009-02-27 11:25:00,43.22,43.34,43.02,43.24,45400.0,35.8956,35.9953,35.7295,35.9122,45400.0
2009-02-27 11:30:00,43.26,43.37,43.24,43.26,19000.0,35.9288,36.0202,35.9122,35.9288,19000.0
2009-02-27 11:35:00,43.3,43.38,43.16,43.35,18500.0,35.9621,36.0285,35.8458,36.0036,18500.0
2009-02-27 11:40:00,43.36,43.77,43.35,43.73,62300.0,36.0119,36.3524,36.0036,36.3192,62300.0
2009-02-27 11:45:00,43.71,43.82,43.62,43.69,23600.0,36.3026,36.3939,36.2278,36.286,23600.0
2009-02-27 11:50:00,43.68,43.71,43.43,43.51,31000.0,36.2777,36.3026,36.07,36.1365,31000.0
2009-02-27 11:55:00,43.53,43.59,43.43,43.52,24900.0,36.1531,36.2029,36.07,36.1448,24900.0
2009-02-27 12:00:00,43.52,43.62,43.41,43.52,25200.0,36.1448,36.2278,36.0534,36.1448,25200.0
2009-02-27 12:05:00,43.52,43.67,43.4,43.47,16400.0,36.1448,36.2694,36.0451,36.1033,16400.0
2009-02-27 12:10:00,43.48,43.57,43.31,43.41,29100.0,36.1116,36.1863,35.9704,36.0534,29100.0
2009-02-27 12:15:00,43.44,43.63,43.35,43.37,22500.0,36.0783,36.2361,36.0036,36.0202,22500.0
2009-02-27 12:20:00,43.35,43.51,43.27,43.49,23400.0,36.0036,36.1365,35.9371,36.1199,23400.0
2009-02-27 12:25:00,43.51,43.61,43.43,43.49,16900.0,36.1365,36.2195,36.07,36.1199,16900.0
2009-02-27 12:30:00,43.45,43.62,43.39,43.56,58400.0,36.0866,36.2278,36.0368,36.178,58400.0
2009-02-27 12:35:00,43.55,43.59,43.48,43.48,61600.0,36.1697,36.2029,36.1116,36.1116,61600.0
2009-02-27 12:40:00,43.49,43.54,43.4,43.41,22700.0,36.1199,36.1614,36.0451,36.0534,22700.0
2009-02-27 12:45:00,43.44,43.52,43.35,43.49,24900.0,36.0783,36.1448,36.0036,36.1199,24900.0
2009-02-27 12:50:00,43.52,43.61,43.52,43.58,22300.0,36.1448,36.2195,36.1448,36.1946,22300.0
2009-02-27 12:55:00,43.59,43.75,43.51,43.72,27100.0,36.2029,36.3358,36.1365,36.3109,27100.0
2009-02-27 13:00:00,43.74,43.98,43.73,43.84,48400.0,36.3275,36.5268,36.3192,36.4106,48400.0
2009-02-27 13:05:00,43.83,43.92,43.72,43.84,23200.0,36.4022,36.477,36.3109,36.4106,23200.0
2009-02-27 13:10:00,43.86,43.89,43.66,43.72,25200.0,36.4272,36.4521,36.2611,36.3109,25200.0
2009-02-27 13:15:00,43.68,43.68,43.42,43.57,59300.0,36.2777,36.2777,36.0617,36.1863,59300.0
2009-02-27 13:20:00,43.59,43.75,43.43,43.52,50300.0,36.2029,36.3358,36.07,36.1448,50300.0
2009-02-27 13:25:00,43.53,43.61,43.49,43.52,18500.0,36.1531,36.2195,36.1199,36.1448,18500.0
2009-02-27 13:30:00,43.53,43.87,43.34,43.53,66100.0,36.1531,36.4355,35.9953,36.1531,66100.0
2009-02-27 13:35:00,43.55,43.59,43.12,43.24,58100.0,36.1697,36.2029,35.8126,35.9122,58100.0
2009-02-27 13:40:00,43.25,43.46,43.21,43.36,31100.0,35.9205,36.095,35.8873,36.0119,31100.0
2009-02-27 13:45:00,43.35,43.73,43.28,43.73,29500.0,36.0036,36.3192,35.9455,36.3192,29500.0
2009-02-27 13:50:00,43.73,43.81,43.62,43.64,47900.0,36.3192,36.3856,36.2278,36.2444,47900.0
2009-02-27 13:55:00,43.64,43.88,43.62,43.8,44900.0,36.2444,36.4438,36.2278,36.3773,44900.0
2009-02-27 14:00:00,43.81,44.01,43.73,43.97,30500.0,36.3856,36.5517,36.3192,36.5185,30500.0
2009-02-27 14:05:00,43.96,43.97,43.58,43.66,36900.0,36.5102,36.5185,36.1946,36.2611,36900.0
2009-02-27 14:10:00,43.67,43.7,43.5,43.59,36600.0,36.2694,36.2943,36.1282,36.2029,36600.0
2009-02-27 14:15:00,43.59,43.82,43.57,43.66,22200.0,36.2029,36.3939,36.1863,36.2611,22200.0
2009-02-27 14:20:00,43.67,43.71,43.33,43.39,32900.0,36.2694,36.3026,35.987,36.0368,32900.0
2009-02-27 14:25:00,43.35,43.54,43.2,43.24,43300.0,36.0036,36.1614,35.879,35.9122,43300.0
2009-02-27 14:30:00,43.28,43.45,43.24,43.34,36400.0,35.9455,36.0866,35.9122,35.9953,36400.0
2009-02-27 14:35:00,43.38,43.44,43.19,43.23,48900.0,36.0285,36.0783,35.8707,35.9039,48900.0
2009-02-27 14:40:00,43.22,43.54,43.22,43.4,37100.0,35.8956,36.1614,35.8956,36.0451,37100.0
2009-02-27 14:45:00,43.38,43.72,43.37,43.67,52600.0,36.0285,36.3109,36.0202,36.2694,52600.0
2009-02-27 14:50:00,43.7,43.81,43.59,43.67,29700.0,36.2943,36.3856,36.2029,36.2694,29700.0
2009-02-27 14:55:00,43.66,43.85,43.65,43.75,29800.0,36.2611,36.4189,36.2528,36.3358,29800.0
2009-02-27 15:00:00,43.75,43.75,43.47,43.51,48600.0,36.3358,36.3358,36.1033,36.1365,48600.0
2009-02-27 15:05:00,43.49,43.56,43.35,43.38,46100.0,36.1199,36.178,36.0036,36.0285,46100.0
2009-02-27 15:10:00,43.37,43.4,43.11,43.24,56900.0,36.0202,36.0451,35.8043,35.9122,56900.0
2009-02-27 15:15:00,43.21,43.24,43.03,43.1,47700.0,35.8873,35.9122,35.7378,35.796,47700.0
2009-02-27 15:20:00,43.1,43.32,42.99,43.32,94200.0,35.796,35.9787,35.7046,35.9787,94200.0
2009-02-27 15:25:00,43.33,43.44,43.19,43.2,65200.0,35.987,36.0783,35.8707,35.879,65200.0
2009-02-27 15:30:00,43.18,43.57,43.14,43.47,66400.0,35.8624,36.1863,35.8292,36.1033,66400.0
2009-02-27 15:35:00,43.46,43.47,43.16,43.25,88800.0,36.095,36.1033,35.8458,35.9205,88800.0
2009-02-27 15:40:00,43.22,43.63,43.2,43.53,86800.0,35.8956,36.2361,35.879,36.1531,86800.0
2009-02-27 15:45:00,43.51,43.79,43.43,43.65,101600.0,36.1365,36.369,36.07,36.2528,101600.0
2009-02-27 15:50:00,43.67,43.69,43.46,43.46,148400.0,36.2694,36.286,36.095,36.095,148400.0
2009-02-27 15:55:00,43.47,43.49,43.13,43.16,193800.0,36.1033,36.1199,35.8209,35.8458,193800.0
2009-03-02 09:30:00,42.41,42.96,42.1,42.13,39700.0,35.2229,35.6797,34.9654,34.9903,39700.0
2009-03-02 09:35:00,42.18,42.5,42.01,42.42,53500.0,35.0319,35.2976,34.8907,35.2312,53500.0
2009-03-02 09:40:00,42.41,42.53,42.14,42.17,27500.0,35.2229,35.3226,34.9986,35.0236,27500.0
2009-03-02 09:45:00,42.17,42.44,42.16,42.43,34300.0,35.0236,35.2478,35.0153,35.2395,34300.0
2009-03-02 09:50:00,42.46,42.58,42.25,42.25,32200.0,35.2644,35.3641,35.09,35.09,32200.0
2009-03-02 09:55:00,42.25,42.31,41.82,41.85,49300.0,35.09,35.1398,34.7329,34.7578,49300.0
2009-03-02 10:00:00,41.86,42.02,41.75,41.79,54500.0,34.7661,34.899,34.6747,34.708,54500.0
2009-03-02 10:05:00,41.78,41.85,41.69,41.83,35800.0,34.6997,34.7578,34.6249,34.7412,35800.0
2009-03-02 10:10:00,41.82,41.89,41.46,41.46,51600.0,34.7329,34.791,34.4339,34.4339,51600.0
2009-03-02 10:15:00,41.53,41.7,41.4,41.57,35900.0,34.492,34.6332,34.3841,34.5252,35900.0
2009-03-02 10:20:00,41.6,41.94,41.5,41.91,41900.0,34.5502,34.8325,34.4671,34.8076,41900.0
2009-03-02 10:25:00,41.95,41.95,41.69,41.87,37900.0,34.8408,34.8408,34.6249,34.7744,37900.0
2009-03-02 10:30:00,41.83,41.83,41.62,41.62,36500.0,34.7412,34.7412,34.5668,34.5668,36500.0
2009-03-02 10:35:00,41.62,41.77,41.62,41.65,26800.0,34.5668,34.6914,34.5668,34.5917,26800.0
2009-03-02 10:40:00,41.65,41.72,41.5,41.72,35400.0,34.5917,34.6498,34.4671,34.6498,35400.0
2009-03-02 10:45:00,41.73,41.75,41.47,41.47,32100.0,34.6581,34.6747,34.4422,34.4422,32100.0
2009-03-02 10:50:00,41.47,41.65,41.47,41.56,26200.0,34.4422,34.5917,34.4422,34.5169,26200.0
2009-03-02 10:55:00,41.54,41.58,41.4,41.53,43100.0,34.5003,34.5335,34.3841,34.492,43100.0
2009-03-02 11:00:00,41.54,41.71,41.5,41.56,34300.0,34.5003,34.6415,34.4671,34.5169,34300.0
2009-03-02 11:05:00,41.53,41.59,41.39,41.46,29200.0,34.492,34.5419,34.3757,34.4339,29200.0
2009-03-02 11:10:00,41.46,41.57,41.41,41.52,32400.0,34.4339,34.5252,34.3924,34.4837,32400.0
2009-03-02 11:15:00,41.52,41.54,41.42,41.5,22900.0,34.4837,34.5003,34.4007,34.4671,22900.0
2009-03-02 11:20:00,41.5,41.68,41.49,41.56,33400.0,34.4671,34.6166,34.4588,34.5169,33400.0
2009-03-02 11:25:00,41.56,41.57,41.38,41.41,31300.0,34.5169,34.5252,34.3674,34.3924,31300.0
2009-03-02 11:30:00,41.4,41.45,41.29,41.4,29300.0,34.3841,34.4256,34.2927,34.3841,29300.0
2009-03-02 11:35:00,41.4,41.4,41.24,41.28,39000.0,34.3841,34.3841,34.2512,34.2844,39000.0
2009-03-02 11:40:00,41.27,41.35,41.16,41.16,45000.0,34.2761,34.3425,34.1847,34.1847,45000.0
2009-03-02 11:45:00,41.16,41.2,41.1,41.14,34900.0,34.1847,34.2179,34.1349,34.1681,34900.0
2009-03-02 11:50:00,41.15,41.24,40.97,41.02,63700.0,34.1764,34.2512,34.0269,34.0685,63700.0
2009-03-02 11:55:00,41.03,41.07,40.95,41.02,58900.0,34.0768,34.11,34.0103,34.0685,58900.0
2009-03-02 12:00:00,41.02,41.23,40.99,41.06,48100.0,34.0685,34.2429,34.0435,34.1017,48100.0
2009-03-02 12:05:00,41.07,41.33,41.06,41.2,40000.0,34.11,34.3259,34.1017,34.2179,40000.0
2009-03-02 12:10:00,41.18,41.32,41.1,41.17,57700.0,34.2013,34.3176,34.1349,34.193,57700.0
2009-03-02 12:15:00,41.19,41.29,41.13,41.21,45200.0,34.2096,34.2927,34.1598,34.2263,45200.0
2009-03-02 12:20:00,41.22,41.42,41.21,41.41,60800.0,34.2346,34.4007,34.2263,34.3924,60800.0
2009-03-02 12:25:00,41.42,41.52,41.39,41.51,47300.0,34.4007,34.4837,34.3757,34.4754,47300.0
2009-03-02 12:30:00,41.52,41.62,41.45,41.58,56000.0,34.4837,34.5668,34.4256,34.5335,56000.0
2009-03-02 12:35:00,41.55,41.58,41.47,41.5,32200.0,34.5086,34.5335,34.4422,34.4671,32200.0
2009-03-02 12:40:00,41.5,41.52,41.34,41.38,64200.0,34.4671,34.4837,34.3342,34.3674,64200.0
2009-03-02 12:45:00,41.39,41.46,41.26,41.39,27800.0,34.3757,34.4339,34.2678,34.3757,27800.0
2009-03-02 12:50:00,41.39,41.49,41.29,41.45,50900.0,34.3757,34.4588,34.2927,34.4256,50900.0
2009-03-02 12:55:00,41.41,41.46,41.27,41.35,31800.0,34.3924,34.4339,34.2761,34.3425,31800.0
2009-03-02 13:00:00,41.36,41.49,41.31,41.43,43400.0,34.3508,34.4588,34.3093,34.409,43400.0
2009-03-02 13:05:00,41.44,41.58,41.42,41.56,39200.0,34.4173,34.5335,34.4007,34.5169,39200.0
2009-03-02 13:10:00,41.58,41.6,41.42,41.46,53400.0,34.5335,34.5502,34.4007,34.4339,53400.0
2009-03-02 13:15:00,41.46,41.52,41.34,41.4,42200.0,34.4339,34.4837,34.3342,34.3841,42200.0
2009-03-02 13:20:00,41.38,41.42,41.25,41.25,27400.0,34.3674,34.4007,34.2595,34.2595,27400.0
2009-03-02 13:25:00,41.22,41.48,41.22,41.37,21500.0,34.2346,34.4505,34.2346,34.3591,21500.0
2009-03-02 13:30:00,41.39,41.4,41.23,41.25,47400.0,34.3757,34.3841,34.2429,34.2595,47400.0
2009-03-02 13:35:00,41.23,41.32,41.17,41.17,35700.0,34.2429,34.3176,34.193,34.193,35700.0
2009-03-02 13:40:00,41.19,41.32,41.12,41.16,33500.0,34.2096,34.3176,34.1515,34.1847,33500.0
2009-03-02 13:45:00,41.13,41.36,41.07,41.36,38500.0,34.1598,34.3508,34.11,34.3508,38500.0
2009-03-02 13:50:00,41.35,41.4,41.32,41.37,52900.0,34.3425,34.3841,34.3176,34.3591,52900.0
2009-03-02 13:55:00,41.4,41.47,41.32,41.45,54900.0,34.3841,34.4422,34.3176,34.4256,54900.0
2009-03-02 14:00:00,41.43,41.44,41.35,41.35,60200.0,34.409,34.4173,34.3425,34.3425,60200.0
2009-03-02 14:05:00,41.38,41.4,41.25,41.27,41100.0,34.3674,34.3841,34.2595,34.2761,41100.0
2009-03-02 14:10:00,41.29,41.34,41.25,41.32,42200.0,34.2927,34.3342,34.2595,34.3176,42200.0
2009-03-02 14:15:00,41.31,41.4,41.25,41.26,57000.0,34.3093,34.3841,34.2595,34.2678,57000.0
2009-03-02 14:20:00,41.26,41.29,41.05,41.1,58100.0,34.2678,34.2927,34.0934,34.1349,58100.0
2009-03-02 14:25:00,41.12,41.12,40.98,41.02,73500.0,34.1515,34.1515,34.0352,34.0685,73500.0
2009-03-02 14:30:00,41.02,41.17,40.95,41.14,96400.0,34.0685,34.193,34.0103,34.1681,96400.0
2009-03-02 14:35:00,41.14,41.19,41.01,41.01,102900.0,34.1681,34.2096,34.0601,34.0601,102900.0
2009-03-02 14:40:00,41.0,41.17,40.96,41.02,92100.0,34.0518,34.193,34.0186,34.0685,92100.0
2009-03-02 14:45:00,41.01,41.08,40.89,40.95,79900.0,34.0601,34.1183,33.9605,34.0103,79900.0
2009-03-02 14:50:00,40.96,41.1,40.84,40.9,79300.0,34.0186,34.1349,33.919,33.9688,79300.0
2009-03-02 14:55:00,40.9,40.93,40.78,40.8,68100.0,33.9688,33.9937,33.8691,33.8857,68100.0
2009-03-02 15:00:00,40.78,40.83,40.68,40.7,93300.0,33.8691,33.9106,33.7861,33.8027,93300.0
2009-03-02 15:05:00,40.7,40.74,40.56,40.62,94500.0,33.8027,33.8359,33.6864,33.7362,94500.0
2009-03-02 15:10:00,40.66,40.84,40.61,40.8,85100.0,33.7695,33.919,33.7279,33.8857,85100.0
2009-03-02 15:15:00,40.8,40.8,40.64,40.67,78800.0,33.8857,33.8857,33.7528,33.7778,78800.0
2009-03-02 15:20:00,40.68,40.76,40.61,40.61,90400.0,33.7861,33.8525,33.7279,33.7279,90400.0
2009-03-02 15:25:00,40.59,40.76,40.5,40.67,121800.0,33.7113,33.8525,33.6366,33.7778,121800.0
2009-03-02 15:30:00,40.68,40.86,40.68,40.79,97900.0,33.7861,33.9356,33.7861,33.8774,97900.0
2009-03-02 15:35:00,40.78,40.81,40.58,40.62,111100.0,33.8691,33.894,33.703,33.7362,111100.0
2009-03-02 15:40:00,40.62,40.63,40.37,40.51,151300.0,33.7362,33.7445,33.5286,33.6449,151300.0
2009-03-02 15:45:00,40.52,40.64,40.33,40.38,189500.0,33.6532,33.7528,33.4954,33.5369,189500.0
2009-03-02 15:50:00,40.39,40.5,40.34,40.4,277500.0,33.5452,33.6366,33.5037,33.5535,277500.0
2009-03-02 15:55:00,40.39,40.4,40.3,40.3,364800.0,33.5452,33.5535,33.4705,33.4705,364800.0
2009-03-03 09:30:00,40.76,41.46,40.74,40.76,54400.0,33.8525,34.4339,33.8359,33.8525,54400.0
2009-03-03 09:35:00,40.71,40.88,40.43,40.82,32000.0,33.811,33.9522,33.5784,33.9023,32000.0
2009-03-03 09:40:00,40.8,40.82,40.46,40.62,32400.0,33.8857,33.9023,33.6034,33.7362,32400.0
2009-03-03 09:45:00,40.61,40.61,40.32,40.4,30500.0,33.7279,33.7279,33.4871,33.5535,30500.0
2009-03-03 09:50:00,40.4,40.71,40.38,40.6,32100.0,33.5535,33.811,33.5369,33.7196,32100.0
2009-03-03 09:55:00,40.62,40.62,40.37,40.42,45000.0,33.7362,33.7362,33.5286,33.5701,45000.0
2009-03-03 10:00:00,40.39,40.61,40.2,40.61,45500.0,33.5452,33.7279,33.3874,33.7279,45500.0
2009-03-03 10:05:00,40.58,40.7,40.55,40.64,36600.0,33.703,33.8027,33.6781,33.7528,36600.0
2009-03-03 10:10:00,40.64,40.64,40.21,40.23,45100.0,33.7528,33.7528,33.3957,33.4123,45100.0
2009-03-03 10:15:00,40.22,40.51,40.22,40.28,59200.0,33.404,33.6449,33.404,33.4539,59200.0
2009-03-03 10:20:00,40.28,40.5,40.2,40.45,58500.0,33.4539,33.6366,33.3874,33.595,58500.0
2009-03-03 10:25:00,40.44,40.6,40.43,40.56,29000.0,33.5867,33.7196,33.5784,33.6864,29000.0
2009-03-03 10:30:00,40.56,40.57,40.33,40.49,12700.0,33.6864,33.6947,33.4954,33.6283,12700.0
2009-03-03 10:35:00,40.49,40.7,40.32,40.62,34900.0,33.6283,33.8027,33.4871,33.7362,34900.0
2009-03-03 10:40:00,40.64,40.75,40.6,40.6,42100.0,33.7528,33.8442,33.7196,33.7196,42100.0
2009-03-03 10:45:00,40.59,40.65,40.49,40.49,24500.0,33.7113,33.7612,33.6283,33.6283,24500.0
2009-03-03 10:50:00,40.5,40.53,40.26,40.44,61300.0,33.6366,33.6615,33.4372,33.5867,61300.0
2009-03-03 10:55:00,40.44,40.49,40.23,40.46,38200.0,33.5867,33.6283,33.4123,33.6034,38200.0
2009-03-03 11:00:00,40.44,40.55,40.23,40.26,33600.0,33.5867,33.6781,33.4123,33.4372,33600.0
2009-03-03 11:05:00,40.24,40.54,40.21,40.54,36100.0,33.4206,33.6698,33.3957,33.6698,36100.0
2009-03-03 11:10:00,40.52,40.52,40.1,40.26,38500.0,33.6532,33.6532,33.3044,33.4372,38500.0
2009-03-03 11:15:00,40.28,40.29,40.0,40.15,46100.0,33.4539,33.4622,33.2213,33.3459,46100.0
2009-03-03 11:20:00,40.13,40.38,40.07,40.31,43200.0,33.3293,33.5369,33.2794,33.4788,43200.0
2009-03-03 11:25:00,40.31,40.49,40.17,40.4,38100.0,33.4788,33.6283,33.3625,33.5535,38100.0
2009-03-03 11:30:00,40.41,40.47,40.21,40.21,28900.0,33.5618,33.6117,33.3957,33.3957,28900.0
2009-03-03 11:35:00,40.21,40.33,40.12,40.14,27700.0,33.3957,33.4954,33.321,33.3376,27700.0
2009-03-03 11:40:00,40.16,40.33,40.12,40.32,31000.0,33.3542,33.4954,33.321,33.4871,31000.0
2009-03-03 11:45:00,40.29,40.3,40.0,40.07,63000.0,33.4622,33.4705,33.2213,33.2794,63000.0
2009-03-03 11:50:00,40.08,40.18,39.96,40.05,39900.0,33.2877,33.3708,33.1881,33.2628,39900.0
2009-03-03 11:55:00,40.06,40.19,39.96,40.12,28000.0,33.2711,33.3791,33.1881,33.321,28000.0
2009-03-03 12:00:00,40.14,40.38,40.14,40.36,34900.0,33.3376,33.5369,33.3376,33.5203,34900.0
2009-03-03 12:05:00,40.4,40.53,40.4,40.45,39500.0,33.5535,33.6615,33.5535,33.595,39500.0
2009-03-03 12:10:00,40.46,40.53,40.39,40.46,28000.0,33.6034,33.6615,33.5452,33.6034,28000.0
2009-03-03 12:15:00,40.46,40.72,40.4,40.67,31800.0,33.6034,33.8193,33.5535,33.7778,31800.0
2009-03-03 12:20:00,40.68,40.76,40.64,40.7,38100.0,33.7861,33.8525,33.7528,33.8027,38100.0
2009-03-03 12:25:00,40.69,40.93,40.68,40.85,40000.0,33.7944,33.9937,33.7861,33.9273,40000.0
2009-03-03 12:30:00,40.85,40.85,40.68,40.69,30600.0,33.9273,33.9273,33.7861,33.7944,30600.0
2009-03-03 12:35:00,40.7,40.81,40.58,40.6,29800.0,33.8027,33.894,33.703,33.7196,29800.0
2009-03-03 12:40:00,40.61,40.66,40.53,40.63,28100.0,33.7279,33.7695,33.6615,33.7445,28100.0
2009-03-03 12:45:00,40.63,40.7,40.59,40.61,28600.0,33.7445,33.8027,33.7113,33.7279,28600.0
2009-03-03 12:50:00,40.64,40.66,40.39,40.61,29500.0,33.7528,33.7695,33.5452,33.7279,29500.0
2009-03-03 12:55:00,40.62,40.65,40.47,40.49,23100.0,33.7362,33.7612,33.6117,33.6283,23100.0
2009-03-03 13:00:00,40.5,40.54,40.38,40.52,18900.0,33.6366,33.6698,33.5369,33.6532,18900.0
2009-03-03 13:05:00,40.55,40.55,40.3,40.4,35000.0,33.6781,33.6781,33.4705,33.5535,35000.0
2009-03-03 13:10:00,40.41,40.59,40.33,40.46,34300.0,33.5618,33.7113,33.4954,33.6034,34300.0
2009-03-03 13:15:00,40.46,40.62,40.44,40.62,30300.0,33.6034,33.7362,33.5867,33.7362,30300.0
2009-03-03 13:20:00,40.63,40.67,40.56,40.63,26400.0,33.7445,33.7778,33.6864,33.7445,26400.0
2009-03-03 13:25:00,40.64,40.64,40.33,40.33,35100.0,33.7528,33.7528,33.4954,33.4954,35100.0
2009-03-03 13:30:00,40.36,40.42,40.22,40.32,36500.0,33.5203,33.5701,33.404,33.4871,36500.0
2009-03-03 13:35:00,40.3,40.3,40.07,40.14,30800.0,33.4705,33.4705,33.2794,33.3376,30800.0
2009-03-03 13:40:00,40.15,40.28,40.13,40.17,43800.0,33.3459,33.4539,33.3293,33.3625,43800.0
2009-03-03 13:45:00,40.17,40.21,40.05,40.08,33700.0,33.3625,33.3957,33.2628,33.2877,33700.0
2009-03-03 13:50:00,40.09,40.42,40.09,40.36,26000.0,33.2961,33.5701,33.2961,33.5203,26000.0
2009-03-03 13:55:00,40.36,40.55,40.27,40.42,34000.0,33.5203,33.6781,33.4456,33.5701,34000.0
2009-03-03 14:00:00,40.41,40.63,40.38,40.58,48800.0,33.5618,33.7445,33.5369,33.703,48800.0
2009-03-03 14:05:00,40.57,40.57,40.38,40.44,36700.0,33.6947,33.6947,33.5369,33.5867,36700.0
2009-03-03 14:10:00,40.44,40.67,40.38,40.57,49500.0,33.5867,33.7778,33.5369,33.6947,49500.0
2009-03-03 14:15:00,40.58,40.59,40.33,40.37,51600.0,33.703,33.7113,33.4954,33.5286,51600.0
2009-03-03 14:20:00,40.37,40.67,40.32,40.64,48800.0,33.5286,33.7778,33.4871,33.7528,48800.0
2009-03-03 14:25:00,40.63,40.66,40.47,40.51,35000.0,33.7445,33.7695,33.6117,33.6449,35000.0
2009-03-03 14:30:00,40.52,40.66,40.38,40.64,50900.0,33.6532,33.7695,33.5369,33.7528,50900.0
2009-03-03 14:35:00,40.66,40.79,40.63,40.75,60000.0,33.7695,33.8774,33.7445,33.8442,60000.0
2009-03-03 14:40:00,40.78,40.85,40.66,40.69,58600.0,33.8691,33.9273,33.7695,33.7944,58600.0
2009-03-03 14:45:00,40.69,40.76,40.51,40.68,38700.0,33.7944,33.8525,33.6449,33.7861,38700.0
2009-03-03 14:50:00,40.68,40.71,40.45,40.63,27800.0,33.7861,33.811,33.595,33.7445,27800.0
2009-03-03 14:55:00,40.64,40.89,40.6,40.79,45900.0,33.7528,33.9605,33.7196,33.8774,45900.0
2009-03-03 15:00:00,40.78,40.78,40.59,40.61,42600.0,33.8691,33.8691,33.7113,33.7279,42600.0
2009-03-03 15:05:00,40.62,40.64,40.39,40.49,42700.0,33.7362,33.7528,33.5452,33.6283,42700.0
2009-03-03 15:10:00,40.49,40.59,40.26,40.35,51800.0,33.6283,33.7113,33.4372,33.512,51800.0
2009-03-03 15:15:00,40.36,40.52,40.31,40.42,32900.0,33.5203,33.6532,33.4788,33.5701,32900.0
2009-03-03 15:20:00,40.4,40.48,40.15,40.21,48500.0,33.5535,33.62,33.3459,33.3957,48500.0
2009-03-03 15:25:00,40.21,40.29,40.12,40.16,38000.0,33.3957,33.4622,33.321,33.3542,38000.0
2009-03-03 15:30:00,40.15,40.25,40.05,40.24,52500.0,33.3459,33.4289,33.2628,33.4206,52500.0
2009-03-03 15:35:00,40.27,40.27,39.97,39.97,45600.0,33.4456,33.4456,33.1964,33.1964,45600.0
2009-03-03 15:40:00,39.97,40.11,39.94,40.03,79500.0,33.1964,33.3127,33.1715,33.2462,79500.0
2009-03-03 15:45:00,40.05,40.13,39.99,40.01,51600.0,33.2628,33.3293,33.213,33.2296,51600.0
2009-03-03 15:50:00,40.01,40.2,39.99,40.15,134000.0,33.2296,33.3874,33.213,33.3459,134000.0
2009-03-03 15:55:00,40.16,40.2,40.03,40.03,155700.0,33.3542,33.3874,33.2462,33.2462,155700.0
2009-03-04 09:30:00,40.6,41.0,40.26,40.59,92700.0,33.7196,34.0518,33.4372,33.7113,92700.0
2009-03-04 09:35:00,40.62,41.06,40.53,40.9,66800.0,33.7362,34.1017,33.6615,33.9688,66800.0
2009-03-04 09:40:00,40.9,41.1,40.71,41.02,50500.0,33.9688,34.1349,33.811,34.0685,50500.0
2009-03-04 09:45:00,41.02,41.2,40.89,41.16,42900.0,34.0685,34.2179,33.9605,34.1847,42900.0
2009-03-04 09:50:00,41.16,41.17,40.65,40.67,55900.0,34.1847,34.193,33.7612,33.7778,55900.0
2009-03-04 09:55:00,40.71,40.86,40.63,40.63,126000.0,33.811,33.9356,33.7445,33.7445,126000.0
2009-03-04 10:00:00,40.61,40.97,40.61,40.78,39300.0,33.7279,34.0269,33.7279,33.8691,39300.0
2009-03-04 10:05:00,40.81,40.93,40.75,40.8,32000.0,33.894,33.9937,33.8442,33.8857,32000.0
2009-03-04 10:10:00,40.8,40.85,40.62,40.85,76500.0,33.8857,33.9273,33.7362,33.9273,76500.0
2009-03-04 10:15:00,40.85,40.93,40.68,40.83,62300.0,33.9273,33.9937,33.7861,33.9106,62300.0
2009-03-04 10:20:00,40.84,40.89,40.59,40.89,50300.0,33.919,33.9605,33.7113,33.9605,50300.0
2009-03-04 10:25:00,40.87,41.05,40.75,41.05,45300.0,33.9439,34.0934,33.8442,34.0934,45300.0
2009-03-04 10:30:00,41.02,41.04,40.81,40.87,43400.0,34.0685,34.0851,33.894,33.9439,43400.0
2009-03-04 10:35:00,40.85,40.85,40.62,40.79,26200.0,33.9273,33.9273,33.7362,33.8774,26200.0
2009-03-04 10:40:00,40.77,41.13,40.76,40.93,78000.0,33.8608,34.1598,33.8525,33.9937,78000.0
2009-03-04 10:45:00,40.93,41.07,40.75,40.79,45400.0,33.9937,34.11,33.8442,33.8774,45400.0
2009-03-04 10:50:00,40.79,40.98,40.72,40.83,36600.0,33.8774,34.0352,33.8193,33.9106,36600.0
2009-03-04 10:55:00,40.81,40.81,40.62,40.75,34900.0,33.894,33.894,33.7362,33.8442,34900.0
2009-03-04 11:00:00,40.75,40.98,40.75,40.87,61200.0,33.8442,34.0352,33.8442,33.9439,61200.0
2009-03-04 11:05:00,40.85,41.15,40.85,40.98,41600.0,33.9273,34.1764,33.9273,34.0352,41600.0
2009-03-04 11:10:00,40.97,41.13,40.95,41.08,37600.0,34.0269,34.1598,34.0103,34.1183,37600.0
2009-03-04 11:15:00,41.08,41.13,40.94,40.96,41600.0,34.1183,34.1598,34.002,34.0186,41600.0
2009-03-04 11:20:00,40.96,41.12,40.91,41.12,37200.0,34.0186,34.1515,33.9771,34.1515,37200.0
2009-03-04 11:25:00,41.12,41.35,41.06,41.32,41700.0,34.1515,34.3425,34.1017,34.3176,41700.0
2009-03-04 11:30:00,41.33,41.43,41.28,41.39,33100.0,34.3259,34.409,34.2844,34.3757,33100.0
2009-03-04 11:35:00,41.39,41.41,41.26,41.27,26500.0,34.3757,34.3924,34.2678,34.2761,26500.0
2009-03-04 11:40:00,41.26,41.32,41.12,41.15,25100.0,34.2678,34.3176,34.1515,34.1764,25100.0
2009-03-04 11:45:00,41.15,41.33,41.14,41.32,32600.0,34.1764,34.3259,34.1681,34.3176,32600.0
2009-03-04 11:50:00,41.32,41.45,41.26,41.38,45400.0,34.3176,34.4256,34.2678,34.3674,45400.0
2009-03-04 11:55:00,41.37,41.48,41.34,41.42,33600.0,34.3591,34.4505,34.3342,34.4007,33600.0
2009-03-04 12:00:00,41.43,41.5,41.31,41.37,26200.0,34.409,34.4671,34.3093,34.3591,26200.0
2009-03-04 12:05:00,41.35,41.41,41.21,41.24,30000.0,34.3425,34.3924,34.2263,34.2512,30000.0
2009-03-04 12:10:00,41.27,41.51,41.27,41.49,47300.0,34.2761,34.4754,34.2761,34.4588,47300.0
2009-03-04 12:15:00,41.49,41.51,41.36,41.37,54700.0,34.4588,34.4754,34.3508,34.3591,54700.0
2009-03-04 12:20:00,41.38,41.55,41.38,41.5,36300.0,34.3674,34.5086,34.3674,34.4671,36300.0
2009-03-04 12:25:00,41.53,41.77,41.5,41.73,49900.0,34.492,34.6914,34.4671,34.6581,49900.0
2009-03-04 12:30:00,41.73,41.85,41.73,41.85,38000.0,34.6581,34.7578,34.6581,34.7578,38000.0
2009-03-04 12:35:00,41.86,42.11,41.8,42.11,112000.0,34.7661,34.9737,34.7163,34.9737,112000.0
2009-03-04 12:40:00,42.08,42.11,41.93,41.94,58300.0,34.9488,34.9737,34.8242,34.8325,58300.0
2009-03-04 12:45:00,41.94,42.0,41.92,41.98,89100.0,34.8325,34.8824,34.8159,34.8658,89100.0
2009-03-04 12:50:00,41.95,41.98,41.82,41.9,34900.0,34.8408,34.8658,34.7329,34.7993,34900.0
2009-03-04 12:55:00,41.88,41.91,41.75,41.81,36700.0,34.7827,34.8076,34.6747,34.7246,36700.0
2009-03-04 13:00:00,41.8,41.8,41.64,41.65,45800.0,34.7163,34.7163,34.5834,34.5917,45800.0
2009-03-04 13:05:00,41.65,41.65,41.47,41.57,110400.0,34.5917,34.5917,34.4422,34.5252,110400.0
2009-03-04 13:10:00,41.59,41.68,41.59,41.64,26700.0,34.5419,34.6166,34.5419,34.5834,26700.0
2009-03-04 13:15:00,41.64,41.77,41.62,41.77,47300.0,34.5834,34.6914,34.5668,34.6914,47300.0
2009-03-04 13:20:00,41.75,41.84,41.68,41.77,34600.0,34.6747,34.7495,34.6166,34.6914,34600.0
2009-03-04 13:25:00,41.78,41.9,41.75,41.82,22500.0,34.6997,34.7993,34.6747,34.7329,22500.0
2009-03-04 13:30:00,41.83,42.07,41.82,41.87,42500.0,34.7412,34.9405,34.7329,34.7744,42500.0
2009-03-04 13:35:00,41.89,41.95,41.72,41.73,32900.0,34.791,34.8408,34.6498,34.6581,32900.0
2009-03-04 13:40:00,41.72,41.79,41.65,41.7,29500.0,34.6498,34.708,34.5917,34.6332,29500.0
2009-03-04 13:45:00,41.72,41.97,41.7,41.96,37400.0,34.6498,34.8575,34.6332,34.8492,37400.0
2009-03-04 13:50:00,41.95,42.02,41.89,41.96,34000.0,34.8408,34.899,34.791,34.8492,34000.0
2009-03-04 13:55:00,41.98,42.07,41.93,41.95,24000.0,34.8658,34.9405,34.8242,34.8408,24000.0
2009-03-04 14:00:00,41.95,42.04,41.82,41.96,74200.0,34.8408,34.9156,34.7329,34.8492,74200.0
2009-03-04 14:05:00,41.99,42.18,41.96,42.17,43600.0,34.8741,35.0319,34.8492,35.0236,43600.0
2009-03-04 14:10:00,42.16,42.23,42.13,42.19,46100.0,35.0153,35.0734,34.9903,35.0402,46100.0
2009-03-04 14:15:00,42.18,42.42,42.18,42.33,44500.0,35.0319,35.2312,35.0319,35.1564,44500.0
2009-03-04 14:20:00,42.33,42.34,42.12,42.21,36400.0,35.1564,35.1648,34.982,35.0568,36400.0
2009-03-04 14:25:00,42.19,42.24,42.07,42.07,42300.0,35.0402,35.0817,34.9405,34.9405,42300.0
2009-03-04 14:30:00,42.09,42.15,42.05,42.14,40400.0,34.9571,35.007,34.9239,34.9986,40400.0
2009-03-04 14:35:00,42.18,42.38,42.07,42.29,48900.0,35.0319,35.198,34.9405,35.1232,48900.0
2009-03-04 14:40:00,42.29,42.41,42.21,42.39,33000.0,35.1232,35.2229,35.0568,35.2063,33000.0
2009-03-04 14:45:00,42.39,42.49,42.35,42.38,46500.0,35.2063,35.2893,35.1731,35.198,46500.0
2009-03-04 14:50:00,42.38,42.54,42.38,42.5,45100.0,35.198,35.3309,35.198,35.2976,45100.0
2009-03-04 14:55:00,42.49,42.6,42.42,42.55,80100.0,35.2893,35.3807,35.2312,35.3392,80100.0
2009-03-04 15:00:00,42.55,42.6,42.39,42.43,111700.0,35.3392,35.3807,35.2063,35.2395,111700.0
2009-03-04 15:05:00,42.45,42.47,42.31,42.46,66900.0,35.2561,35.2727,35.1398,35.2644,66900.0
2009-03-04 15:10:00,42.47,42.76,42.47,42.67,85900.0,35.2727,35.5136,35.2727,35.4388,85900.0
2009-03-04 15:15:00,42.67,42.84,42.67,42.81,80500.0,35.4388,35.58,35.4388,35.5551,80500.0
2009-03-04 15:20:00,42.79,42.81,42.59,42.71,72500.0,35.5385,35.5551,35.3724,35.4721,72500.0
2009-03-04 15:25:00,42.71,43.0,42.66,42.99,141600.0,35.4721,35.7129,35.4305,35.7046,141600.0
2009-03-04 15:30:00,42.99,43.15,42.93,43.03,127700.0,35.7046,35.8375,35.6548,35.7378,127700.0
2009-03-04 15:35:00,43.01,43.01,42.74,42.86,162100.0,35.7212,35.7212,35.497,35.5966,162100.0
2009-03-04 15:40:00,42.85,42.9,42.75,42.88,148800.0,35.5883,35.6299,35.5053,35.6132,148800.0
2009-03-04 15:45:00,42.88,42.89,42.68,42.77,208900.0,35.6132,35.6215,35.4471,35.5219,208900.0
2009-03-04 15:50:00,42.77,42.85,42.7,42.72,252000.0,35.5219,35.5883,35.4637,35.4804,252000.0
2009-03-04 15:55:00,42.72,42.75,42.52,42.54,330700.0,35.4804,35.5053,35.3142,35.3309,330700.0
2009-03-05 09:30:00,41.6,41.6,40.71,40.78,96200.0,34.5502,34.5502,33.811,33.8691,96200.0
2009-03-05 09:35:00,40.78,41.12,40.61,40.65,130200.0,33.8691,34.1515,33.7279,33.7612,130200.0
2009-03-05 09:40:00,40.63,40.82,40.6,40.68,71000.0,33.7445,33.9023,33.7196,33.7861,71000.0
2009-03-05 09:45:00,40.66,41.0,40.6,40.6,62500.0,33.7695,34.0518,33.7196,33.7196,62500.0
2009-03-05 09:50:00,40.62,40.7,40.19,40.19,107500.0,33.7362,33.8027,33.3791,33.3791,107500.0
2009-03-05 09:55:00,40.22,40.43,40.03,40.04,118400.0,33.404,33.5784,33.2462,33.2545,118400.0
2009-03-05 10:00:00,40.06,40.38,40.0,40.14,112000.0,33.2711,33.5369,33.2213,33.3376,112000.0
2009-03-05 10:05:00,40.17,40.17,39.88,39.88,113200.0,33.3625,33.3625,33.1216,33.1216,113200.0
2009-03-05 10:10:00,39.86,39.92,39.61,39.68,126300.0,33.105,33.1549,32.8974,32.9555,126300.0
2009-03-05 10:15:00,39.71,39.89,39.68,39.83,47300.0,32.9805,33.1299,32.9555,33.0801,47300.0
2009-03-05 10:20:00,39.85,39.87,39.57,39.66,51500.0,33.0967,33.1133,32.8642,32.9389,51500.0
2009-03-05 10:25:00,39.67,39.83,39.63,39.77,44700.0,32.9472,33.0801,32.914,33.0303,44700.0
2009-03-05 10:30:00,39.79,39.79,39.57,39.68,51700.0,33.0469,33.0469,32.8642,32.9555,51700.0
2009-03-05 10:35:00,39.68,39.75,39.5,39.55,71500.0,32.9555,33.0137,32.806,32.8476,71500.0
2009-03-05 10:40:00,39.55,39.8,39.55,39.65,49100.0,32.8476,33.0552,32.8476,32.9306,49100.0
2009-03-05 10:45:00,39.65,39.65,39.23,39.38,118200.0,32.9306,32.9306,32.5818,32.7064,118200.0
2009-03-05 10:50:00,39.38,39.41,39.04,39.3,153300.0,32.7064,32.7313,32.424,32.6399,153300.0
2009-03-05 10:55:00,39.28,39.4,39.12,39.15,72800.0,32.6233,32.723,32.4904,32.5154,72800.0
2009-03-05 11:00:00,39.15,39.46,39.11,39.25,55900.0,32.5154,32.7728,32.4821,32.5984,55900.0
2009-03-05 11:05:00,39.29,39.33,39.19,39.26,33600.0,32.6316,32.6649,32.5486,32.6067,33600.0
2009-03-05 11:10:00,39.24,39.34,39.13,39.24,51600.0,32.5901,32.6732,32.4987,32.5901,51600.0
2009-03-05 11:15:00,39.21,39.21,38.8,38.89,119300.0,32.5652,32.5652,32.2247,32.2994,119300.0
2009-03-05 11:20:00,38.89,39.09,38.76,38.89,82400.0,32.2994,32.4655,32.1914,32.2994,82400.0
2009-03-05 11:25:00,38.89,38.9,38.65,38.77,141500.0,32.2994,32.3077,32.1001,32.1998,141500.0
2009-03-05 11:30:00,38.77,38.94,38.74,38.81,136500.0,32.1998,32.3409,32.1748,32.233,136500.0
2009-03-05 11:35:00,38.8,38.86,38.67,38.77,119100.0,32.2247,32.2745,32.1167,32.1998,119100.0
2009-03-05 11:40:00,38.79,38.79,38.53,38.66,103500.0,32.2164,32.2164,32.0004,32.1084,103500.0
2009-03-05 11:45:00,38.64,38.82,38.58,38.7,45900.0,32.0918,32.2413,32.042,32.1416,45900.0
2009-03-05 11:50:00,38.71,38.79,38.53,38.53,57100.0,32.1499,32.2164,32.0004,32.0004,57100.0
2009-03-05 11:55:00,38.52,38.7,38.5,38.68,30000.0,31.9921,32.1416,31.9755,32.125,30000.0
2009-03-05 12:00:00,38.69,38.85,38.59,38.59,64100.0,32.1333,32.2662,32.0503,32.0503,64100.0
2009-03-05 12:05:00,38.56,38.76,38.5,38.66,57800.0,32.0253,32.1914,31.9755,32.1084,57800.0
2009-03-05 12:10:00,38.66,38.69,38.5,38.54,47800.0,32.1084,32.1333,31.9755,32.0087,47800.0
2009-03-05 12:15:00,38.54,38.73,38.49,38.72,31400.0,32.0087,32.1665,31.9672,32.1582,31400.0
2009-03-05 12:20:00,38.72,38.85,38.69,38.84,77600.0,32.1582,32.2662,32.1333,32.2579,77600.0
2009-03-05 12:25:00,38.8,39.21,38.8,39.15,125200.0,32.2247,32.5652,32.2247,32.5154,125200.0
2009-03-05 12:30:00,39.15,39.19,38.96,39.05,67800.0,32.5154,32.5486,32.3576,32.4323,67800.0
2009-03-05 12:35:00,39.04,39.14,38.89,39.11,33800.0,32.424,32.507,32.2994,32.4821,33800.0
2009-03-05 12:40:00,39.11,39.12,38.99,39.12,25100.0,32.4821,32.4904,32.3825,32.4904,25100.0
2009-03-05 12:45:00,39.11,39.11,38.81,38.86,21700.0,32.4821,32.4821,32.233,32.2745,21700.0
2009-03-05 12:50:00,38.86,38.92,38.84,38.9,15100.0,32.2745,32.3243,32.2579,32.3077,15100.0
2009-03-05 12:55:00,38.89,38.94,38.82,38.93,45100.0,32.2994,32.3409,32.2413,32.3326,45100.0
2009-03-05 13:00:00,38.92,39.04,38.9,39.03,54700.0,32.3243,32.424,32.3077,32.4157,54700.0
2009-03-05 13:05:00,39.02,39.37,39.02,39.36,63900.0,32.4074,32.6981,32.4074,32.6898,63900.0
2009-03-05 13:10:00,39.37,39.78,39.36,39.67,122300.0,32.6981,33.0386,32.6898,32.9472,122300.0
2009-03-05 13:15:00,39.7,39.85,39.64,39.8,39000.0,32.9721,33.0967,32.9223,33.0552,39000.0
2009-03-05 13:20:00,39.82,39.84,39.43,39.47,41100.0,33.0718,33.0884,32.7479,32.7811,41100.0
2009-03-05 13:25:00,39.48,39.64,39.41,39.63,27800.0,32.7894,32.9223,32.7313,32.914,27800.0
2009-03-05 13:30:00,39.61,39.66,39.43,39.52,28400.0,32.8974,32.9389,32.7479,32.8227,28400.0
2009-03-05 13:35:00,39.48,39.51,39.36,39.47,13100.0,32.7894,32.8143,32.6898,32.7811,13100.0
2009-03-05 13:40:00,39.48,39.62,39.16,39.18,39400.0,32.7894,32.9057,32.5237,32.5403,39400.0
2009-03-05 13:45:00,39.17,39.48,39.16,39.24,54900.0,32.532,32.7894,32.5237,32.5901,54900.0
2009-03-05 13:50:00,39.24,39.34,39.14,39.31,30600.0,32.5901,32.6732,32.507,32.6482,30600.0
2009-03-05 13:55:00,39.34,39.46,39.24,39.3,25700.0,32.6732,32.7728,32.5901,32.6399,25700.0
2009-03-05 14:00:00,39.31,39.38,39.21,39.31,35200.0,32.6482,32.7064,32.5652,32.6482,35200.0
2009-03-05 14:05:00,39.3,39.32,39.17,39.24,66300.0,32.6399,32.6565,32.532,32.5901,66300.0
2009-03-05 14:10:00,39.26,39.27,39.1,39.2,37500.0,32.6067,32.615,32.4738,32.5569,37500.0
2009-03-05 14:15:00,39.21,39.3,39.13,39.21,53900.0,32.5652,32.6399,32.4987,32.5652,53900.0
2009-03-05 14:20:00,39.2,39.21,38.93,39.02,51500.0,32.5569,32.5652,32.3326,32.4074,51500.0
2009-03-05 14:25:00,39.0,39.09,38.94,38.97,33600.0,32.3908,32.4655,32.3409,32.3659,33600.0
2009-03-05 14:30:00,38.97,39.21,38.97,39.17,61900.0,32.3659,32.5652,32.3659,32.532,61900.0
2009-03-05 14:35:00,39.18,39.3,39.13,39.29,53700.0,32.5403,32.6399,32.4987,32.6316,53700.0
2009-03-05 14:40:00,39.29,39.29,39.15,39.18,29700.0,32.6316,32.6316,32.5154,32.5403,29700.0
2009-03-05 14:45:00,39.16,39.32,39.06,39.16,32000.0,32.5237,32.6565,32.4406,32.5237,32000.0
2009-03-05 14:50:00,39.15,39.27,39.12,39.18,43800.0,32.5154,32.615,32.4904,32.5403,43800.0
2009-03-05 14:55:00,39.19,39.24,38.93,39.02,53800.0,32.5486,32.5901,32.3326,32.4074,53800.0
2009-03-05 15:00:00,39.03,39.18,38.96,39.05,83700.0,32.4157,32.5403,32.3576,32.4323,83700.0
2009-03-05 15:05:00,39.05,39.25,38.97,39.13,67800.0,32.4323,32.5984,32.3659,32.4987,67800.0
2009-03-05 15:10:00,39.15,39.44,39.13,39.4,67400.0,32.5154,32.7562,32.4987,32.723,67400.0
2009-03-05 15:15:00,39.4,39.5,39.24,39.27,68700.0,32.723,32.806,32.5901,32.615,68700.0
2009-03-05 15:20:00,39.27,39.42,39.2,39.3,122300.0,32.615,32.7396,32.5569,32.6399,122300.0
2009-03-05 15:25:00,39.31,39.36,39.16,39.3,96100.0,32.6482,32.6898,32.5237,32.6399,96100.0
2009-03-05 15:30:00,39.32,39.37,39.04,39.06,78700.0,32.6565,32.6981,32.424,32.4406,78700.0
2009-03-05 15:35:00,39.04,39.06,38.79,38.88,144300.0,32.424,32.4406,32.2164,32.2911,144300.0
2009-03-05 15:40:00,38.88,39.05,38.78,38.94,149000.0,32.2911,32.4323,32.2081,32.3409,149000.0
2009-03-05 15:45:00,38.93,39.22,38.82,39.19,173100.0,32.3326,32.5735,32.2413,32.5486,173100.0
2009-03-05 15:50:00,39.17,39.2,39.0,39.04,364400.0,32.532,32.5569,32.3908,32.424,364400.0
2009-03-05 15:55:00,39.05,39.05,38.95,39.0,397400.0,32.4323,32.4323,32.3492,32.3908,397400.0
2009-03-06 09:30:00,39.57,39.57,38.99,39.13,69100.0,32.8642,32.8642,32.3825,32.4987,69100.0
2009-03-06 09:35:00,39.07,39.3,38.9,39.19,62000.0,32.4489,32.6399,32.3077,32.5486,62000.0
2009-03-06 09:40:00,39.19,39.73,39.17,39.7,59700.0,32.5486,32.9971,32.532,32.9721,59700.0
2009-03-06 09:45:00,39.7,39.85,39.43,39.49,54100.0,32.9721,33.0967,32.7479,32.7977,54100.0
2009-03-06 09:50:00,39.48,39.48,39.04,39.05,72000.0,32.7894,32.7894,32.424,32.4323,72000.0
2009-03-06 09:55:00,39.01,39.1,38.65,38.68,91100.0,32.3991,32.4738,32.1001,32.125,91100.0
2009-03-06 10:00:00,38.69,38.83,38.5,38.55,87800.0,32.1333,32.2496,31.9755,32.017,87800.0
2009-03-06 10:05:00,38.57,38.72,38.39,38.49,91600.0,32.0336,32.1582,31.8841,31.9672,91600.0
2009-03-06 10:10:00,38.46,38.6,38.24,38.31,98400.0,31.9423,32.0586,31.7596,31.8177,98400.0
2009-03-06 10:15:00,38.31,38.31,37.9,38.04,144000.0,31.8177,31.8177,31.4772,31.5935,144000.0
2009-03-06 10:20:00,38.04,38.09,37.86,37.95,87500.0,31.5935,31.635,31.444,31.5187,87500.0
2009-03-06 10:25:00,37.95,37.96,37.76,37.9,110100.0,31.5187,31.527,31.3609,31.4772,110100.0
2009-03-06 10:30:00,37.87,37.87,37.33,37.38,193200.0,31.4523,31.4523,31.0038,31.0453,193200.0
2009-03-06 10:35:00,37.39,37.5,37.28,37.39,139700.0,31.0536,31.145,30.9623,31.0536,139700.0
2009-03-06 10:40:00,37.37,37.53,37.34,37.45,106700.0,31.037,31.1699,31.0121,31.1034,106700.0
2009-03-06 10:45:00,37.44,37.54,37.11,37.12,110100.0,31.0951,31.1782,30.8211,30.8294,110100.0
2009-03-06 10:50:00,37.11,37.23,36.89,37.05,285700.0,30.8211,30.9207,30.6384,30.7712,285700.0
2009-03-06 10:55:00,37.04,37.24,36.98,37.04,79500.0,30.7629,30.929,30.7131,30.7629,79500.0
2009-03-06 11:00:00,37.04,37.24,36.95,37.24,80300.0,30.7629,30.929,30.6882,30.929,80300.0
2009-03-06 11:05:00,37.24,37.3,37.05,37.12,46500.0,30.929,30.9789,30.7712,30.8294,46500.0
2009-03-06 11:10:00,37.12,37.37,37.08,37.31,54700.0,30.8294,31.037,30.7962,30.9872,54700.0
2009-03-06 11:15:00,37.3,37.37,37.26,37.32,60000.0,30.9789,31.037,30.9456,30.9955,60000.0
2009-03-06 11:20:00,37.32,37.37,37.01,37.03,105900.0,30.9955,31.037,30.738,30.7546,105900.0
2009-03-06 11:25:00,37.03,37.11,36.84,36.92,134100.0,30.7546,30.8211,30.5968,30.6633,134100.0
2009-03-06 11:30:00,36.93,37.32,36.92,37.22,79300.0,30.6716,30.9955,30.6633,30.9124,79300.0
2009-03-06 11:35:00,37.22,37.37,37.16,37.2,66400.0,30.9124,31.037,30.8626,30.8958,66400.0
2009-03-06 11:40:00,37.2,37.24,37.0,37.01,79800.0,30.8958,30.929,30.7297,30.738,79800.0
2009-03-06 11:45:00,37.02,37.14,36.9,37.03,66300.0,30.7463,30.846,30.6467,30.7546,66300.0
2009-03-06 11:50:00,37.03,37.18,37.01,37.14,46400.0,30.7546,30.8792,30.738,30.846,46400.0
2009-03-06 11:55:00,37.15,37.28,37.13,37.17,38500.0,30.8543,30.9623,30.8377,30.8709,38500.0
2009-03-06 12:00:00,37.18,37.46,37.17,37.4,48100.0,30.8792,31.1118,30.8709,31.0619,48100.0
2009-03-06 12:05:00,37.42,37.64,37.39,37.62,30700.0,31.0785,31.2613,31.0536,31.2446,30700.0
2009-03-06 12:10:00,37.62,37.63,37.47,37.54,61700.0,31.2446,31.2529,31.1201,31.1782,61700.0
2009-03-06 12:15:00,37.54,37.68,37.42,37.44,74700.0,31.1782,31.2945,31.0785,31.0951,74700.0
2009-03-06 12:20:00,37.45,37.61,37.37,37.38,63200.0,31.1034,31.2363,31.037,31.0453,63200.0
2009-03-06 12:25:00,37.39,37.4,37.25,37.28,59100.0,31.0536,31.0619,30.9373,30.9623,59100.0
2009-03-06 12:30:00,37.28,37.28,37.13,37.2,50500.0,30.9623,30.9623,30.8377,30.8958,50500.0
2009-03-06 12:35:00,37.2,37.34,37.15,37.32,43000.0,30.8958,31.0121,30.8543,30.9955,43000.0
2009-03-06 12:40:00,37.35,37.35,36.95,36.95,56400.0,31.0204,31.0204,30.6882,30.6882,56400.0
2009-03-06 12:45:00,36.97,37.0,36.8,36.84,106100.0,30.7048,30.7297,30.5636,30.5968,106100.0
2009-03-06 12:50:00,36.84,36.9,36.8,36.8,48200.0,30.5968,30.6467,30.5636,30.5636,48200.0
2009-03-06 12:55:00,36.8,36.93,36.71,36.92,76400.0,30.5636,30.6716,30.4889,30.6633,76400.0
2009-03-06 13:00:00,36.92,36.92,36.71,36.73,81100.0,30.6633,30.6633,30.4889,30.5055,81100.0
2009-03-06 13:05:00,36.72,36.8,36.6,36.8,83500.0,30.4972,30.5636,30.3975,30.5636,83500.0
2009-03-06 13:10:00,36.77,36.89,36.67,36.68,41400.0,30.5387,30.6384,30.4556,30.4639,41400.0
2009-03-06 13:15:00,36.68,36.74,36.55,36.55,71700.0,30.4639,30.5138,30.356,30.356,71700.0
2009-03-06 13:20:00,36.53,36.54,36.36,36.42,141000.0,30.3394,30.3477,30.1982,30.248,141000.0
2009-03-06 13:25:00,36.45,36.5,36.35,36.39,74000.0,30.2729,30.3144,30.1899,30.2231,74000.0
2009-03-06 13:30:00,36.41,36.41,36.1,36.17,139700.0,30.2397,30.2397,29.9822,30.0404,139700.0
2009-03-06 13:35:00,36.18,36.43,36.16,36.41,122700.0,30.0487,30.2563,30.0321,30.2397,122700.0
2009-03-06 13:40:00,36.41,36.42,36.1,36.12,163600.0,30.2397,30.248,29.9822,29.9988,163600.0
2009-03-06 13:45:00,36.12,36.24,36.06,36.17,131300.0,29.9988,30.0985,29.949,30.0404,131300.0
2009-03-06 13:50:00,36.17,36.17,35.9,35.94,168300.0,30.0404,30.0404,29.8161,29.8493,168300.0
2009-03-06 13:55:00,35.94,35.96,35.8,35.83,128100.0,29.8493,29.866,29.7331,29.758,128100.0
2009-03-06 14:00:00,35.82,36.26,35.82,36.14,126800.0,29.7497,30.1151,29.7497,30.0155,126800.0
2009-03-06 14:05:00,36.14,36.38,36.1,36.28,147400.0,30.0155,30.2148,29.9822,30.1317,147400.0
2009-03-06 14:10:00,36.29,36.3,36.09,36.21,95200.0,30.14,30.1483,29.9739,30.0736,95200.0
2009-03-06 14:15:00,36.18,36.19,35.9,36.01,159200.0,30.0487,30.057,29.8161,29.9075,159200.0
2009-03-06 14:20:00,36.01,36.06,35.88,35.92,83300.0,29.9075,29.949,29.7995,29.8327,83300.0
2009-03-06 14:25:00,35.91,36.2,35.87,36.19,74600.0,29.8244,30.0653,29.7912,30.057,74600.0
2009-03-06 14:30:00,36.2,36.23,35.94,36.05,88200.0,30.0653,30.0902,29.8493,29.9407,88200.0
2009-03-06 14:35:00,36.04,36.15,35.93,35.97,93200.0,29.9324,30.0238,29.841,29.8743,93200.0
2009-03-06 14:40:00,35.95,35.99,35.67,35.68,131700.0,29.8576,29.8909,29.6251,29.6334,131700.0
2009-03-06 14:45:00,35.69,35.77,35.61,35.68,110800.0,29.6417,29.7082,29.5753,29.6334,110800.0
2009-03-06 14:50:00,35.69,35.74,35.34,35.38,211800.0,29.6417,29.6832,29.351,29.3842,211800.0
2009-03-06 14:55:00,35.38,35.51,35.32,35.36,103300.0,29.3842,29.4922,29.3344,29.3676,103300.0
2009-03-06 15:00:00,35.34,35.42,35.26,35.29,149500.0,29.351,29.4175,29.2846,29.3095,149500.0
2009-03-06 15:05:00,35.29,35.31,35.21,35.23,200200.0,29.3095,29.3261,29.2431,29.2597,200200.0
2009-03-06 15:10:00,35.23,35.34,35.18,35.27,138000.0,29.2597,29.351,29.2181,29.2929,138000.0
2009-03-06 15:15:00,35.26,35.5,35.25,35.37,145000.0,29.2846,29.4839,29.2763,29.3759,145000.0
2009-03-06 15:20:00,35.37,35.37,35.06,35.07,199000.0,29.3759,29.3759,29.1185,29.1268,199000.0
2009-03-06 15:25:00,35.07,35.23,35.06,35.11,165500.0,29.1268,29.2597,29.1185,29.16,165500.0
2009-03-06 15:30:00,35.1,35.29,35.06,35.27,203200.0,29.1517,29.3095,29.1185,29.2929,203200.0
2009-03-06 15:35:00,35.28,35.32,35.11,35.17,267100.0,29.3012,29.3344,29.16,29.2098,267100.0
2009-03-06 15:40:00,35.16,35.38,35.12,35.29,273100.0,29.2015,29.3842,29.1683,29.3095,273100.0
2009-03-06 15:45:00,35.33,35.53,35.15,35.24,331400.0,29.3427,29.5088,29.1932,29.268,331400.0
2009-03-06 15:50:00,35.23,35.68,35.23,35.66,352800.0,29.2597,29.6334,29.2597,29.6168,352800.0
2009-03-06 15:55:00,35.66,35.81,35.63,35.72,444800.0,29.6168,29.7414,29.5919,29.6666,444800.0
2009-03-09 09:30:00,35.15,35.29,34.93,35.22,70500.0,29.2869,29.4035,29.1036,29.3452,70500.0
2009-03-09 09:35:00,35.2,35.24,34.45,34.69,152500.0,29.3286,29.3619,28.7037,28.9036,152500.0
2009-03-09 09:40:00,34.73,35.03,34.69,35.0,69400.0,28.937,29.1869,28.9036,29.1619,69400.0
2009-03-09 09:45:00,35.0,35.35,34.91,35.32,77200.0,29.1619,29.4535,29.0869,29.4285,77200.0
2009-03-09 09:50:00,35.31,35.39,35.22,35.34,122400.0,29.4202,29.4869,29.3452,29.4452,122400.0
2009-03-09 09:55:00,35.36,35.53,35.25,35.29,137300.0,29.4619,29.6035,29.3702,29.4035,137300.0
2009-03-09 10:00:00,35.3,35.65,35.26,35.63,85500.0,29.4119,29.7035,29.3786,29.6868,85500.0
2009-03-09 10:05:00,35.62,35.8,35.55,35.56,100900.0,29.6785,29.8285,29.6202,29.6285,100900.0
2009-03-09 10:10:00,35.55,35.72,35.48,35.71,103900.0,29.6202,29.7618,29.5619,29.7535,103900.0
2009-03-09 10:15:00,35.7,35.89,35.61,35.8,87800.0,29.7452,29.9035,29.6702,29.8285,87800.0
2009-03-09 10:20:00,35.81,35.84,35.59,35.61,55900.0,29.8368,29.8618,29.6535,29.6702,55900.0
2009-03-09 10:25:00,35.6,35.62,35.35,35.36,59300.0,29.6618,29.6785,29.4535,29.4619,59300.0
2009-03-09 10:30:00,35.36,35.67,35.35,35.45,54700.0,29.4619,29.7202,29.4535,29.5369,54700.0
2009-03-09 10:35:00,35.49,35.49,35.21,35.33,39600.0,29.5702,29.5702,29.3369,29.4369,39600.0
2009-03-09 10:40:00,35.34,35.63,35.25,35.63,48500.0,29.4452,29.6868,29.3702,29.6868,48500.0
2009-03-09 10:45:00,35.64,35.7,35.46,35.59,47500.0,29.6952,29.7452,29.5452,29.6535,47500.0
2009-03-09 10:50:00,35.59,35.65,35.43,35.46,45100.0,29.6535,29.7035,29.5202,29.5452,45100.0
2009-03-09 10:55:00,35.49,35.49,35.15,35.18,46300.0,29.5702,29.5702,29.2869,29.3119,46300.0
2009-03-09 11:00:00,35.18,35.28,35.12,35.14,63900.0,29.3119,29.3952,29.2619,29.2786,63900.0
2009-03-09 11:05:00,35.14,35.16,34.91,35.01,59200.0,29.2786,29.2952,29.0869,29.1703,59200.0
2009-03-09 11:10:00,34.99,35.17,34.99,35.16,34200.0,29.1536,29.3036,29.1536,29.2952,34200.0
2009-03-09 11:15:00,35.17,35.18,34.98,35.04,47900.0,29.3036,29.3119,29.1453,29.1952,47900.0
2009-03-09 11:20:00,35.04,35.17,34.92,35.13,83300.0,29.1952,29.3036,29.0953,29.2702,83300.0
2009-03-09 11:25:00,35.14,35.48,35.12,35.4,89000.0,29.2786,29.5619,29.2619,29.4952,89000.0
2009-03-09 11:30:00,35.41,35.52,35.3,35.36,75700.0,29.5035,29.5952,29.4119,29.4619,75700.0
2009-03-09 11:35:00,35.37,35.4,35.24,35.33,86900.0,29.4702,29.4952,29.3619,29.4369,86900.0
2009-03-09 11:40:00,35.32,35.36,35.23,35.36,18500.0,29.4285,29.4619,29.3536,29.4619,18500.0
2009-03-09 11:45:00,35.37,35.46,35.3,35.38,39200.0,29.4702,29.5452,29.4119,29.4785,39200.0
2009-03-09 11:50:00,35.37,35.41,35.27,35.33,33600.0,29.4702,29.5035,29.3869,29.4369,33600.0
2009-03-09 11:55:00,35.3,35.31,35.15,35.19,20500.0,29.4119,29.4202,29.2869,29.3202,20500.0
2009-03-09 12:00:00,35.19,35.26,35.13,35.23,26600.0,29.3202,29.3786,29.2702,29.3536,26600.0
2009-03-09 12:05:00,35.22,35.3,35.18,35.24,29200.0,29.3452,29.4119,29.3119,29.3619,29200.0
2009-03-09 12:10:00,35.26,35.54,35.25,35.47,65100.0,29.3786,29.6118,29.3702,29.5535,65100.0
2009-03-09 12:15:00,35.49,35.49,35.38,35.45,51900.0,29.5702,29.5702,29.4785,29.5369,51900.0
2009-03-09 12:20:00,35.46,35.53,35.38,35.42,42100.0,29.5452,29.6035,29.4785,29.5119,42100.0
2009-03-09 12:25:00,35.42,35.43,35.31,35.33,26300.0,29.5119,29.5202,29.4202,29.4369,26300.0
2009-03-09 12:30:00,35.33,35.41,35.27,35.39,34200.0,29.4369,29.5035,29.3869,29.4869,34200.0
2009-03-09 12:35:00,35.39,35.45,35.15,35.15,35500.0,29.4869,29.5369,29.2869,29.2869,35500.0
2009-03-09 12:40:00,35.12,35.22,35.09,35.13,35700.0,29.2619,29.3452,29.2369,29.2702,35700.0
2009-03-09 12:45:00,35.15,35.25,35.12,35.17,140800.0,29.2869,29.3702,29.2619,29.3036,140800.0
2009-03-09 12:50:00,35.16,35.23,35.06,35.07,60300.0,29.2952,29.3536,29.2119,29.2202,60300.0
2009-03-09 12:55:00,35.08,35.21,35.07,35.13,30300.0,29.2286,29.3369,29.2202,29.2702,30300.0
2009-03-09 13:00:00,35.13,35.15,34.99,34.99,55400.0,29.2702,29.2869,29.1536,29.1536,55400.0
2009-03-09 13:05:00,35.0,35.0,34.82,34.95,58100.0,29.1619,29.1619,29.0119,29.1203,58100.0
2009-03-09 13:10:00,34.92,34.95,34.83,34.94,29700.0,29.0953,29.1203,29.0203,29.1119,29700.0
2009-03-09 13:15:00,34.94,34.94,34.87,34.93,45000.0,29.1119,29.1119,29.0536,29.1036,45000.0
2009-03-09 13:20:00,34.93,34.94,34.9,34.91,54900.0,29.1036,29.1119,29.0786,29.0869,54900.0
2009-03-09 13:25:00,34.9,35.0,34.85,34.91,56300.0,29.0786,29.1619,29.0369,29.0869,56300.0
2009-03-09 13:30:00,34.92,35.0,34.88,35.0,46200.0,29.0953,29.1619,29.0619,29.1619,46200.0
2009-03-09 13:35:00,34.99,35.02,34.93,34.94,55200.0,29.1536,29.1786,29.1036,29.1119,55200.0
2009-03-09 13:40:00,34.94,35.07,34.91,35.0,77600.0,29.1119,29.2202,29.0869,29.1619,77600.0
2009-03-09 13:45:00,35.0,35.09,34.96,35.08,71800.0,29.1619,29.2369,29.1286,29.2286,71800.0
2009-03-09 13:50:00,35.08,35.13,35.03,35.12,65400.0,29.2286,29.2702,29.1869,29.2619,65400.0
2009-03-09 13:55:00,35.1,35.18,34.93,35.0,42400.0,29.2452,29.3119,29.1036,29.1619,42400.0
2009-03-09 14:00:00,35.03,35.29,34.9,35.25,82600.0,29.1869,29.4035,29.0786,29.3702,82600.0
2009-03-09 14:05:00,35.26,35.35,35.21,35.26,94100.0,29.3786,29.4535,29.3369,29.3786,94100.0
2009-03-09 14:10:00,35.27,35.31,35.15,35.22,51000.0,29.3869,29.4202,29.2869,29.3452,51000.0
2009-03-09 14:15:00,35.24,35.29,35.18,35.25,59600.0,29.3619,29.4035,29.3119,29.3702,59600.0
2009-03-09 14:20:00,35.24,35.29,35.12,35.14,50600.0,29.3619,29.4035,29.2619,29.2786,50600.0
2009-03-09 14:25:00,35.14,35.14,34.99,35.07,114600.0,29.2786,29.2786,29.1536,29.2202,114600.0
2009-03-09 14:30:00,35.08,35.09,34.91,35.02,75200.0,29.2286,29.2369,29.0869,29.1786,75200.0
2009-03-09 14:35:00,35.02,35.05,34.85,35.0,73600.0,29.1786,29.2036,29.0369,29.1619,73600.0
2009-03-09 14:40:00,35.0,35.08,34.84,34.87,82700.0,29.1619,29.2286,29.0286,29.0536,82700.0
2009-03-09 14:45:00,34.88,35.13,34.84,35.04,84200.0,29.0619,29.2702,29.0286,29.1952,84200.0
2009-03-09 14:50:00,35.03,35.11,34.96,34.99,115900.0,29.1869,29.2536,29.1286,29.1536,115900.0
2009-03-09 14:55:00,34.99,35.01,34.86,34.97,70800.0,29.1536,29.1703,29.0453,29.1369,70800.0
2009-03-09 15:00:00,34.96,35.04,34.89,34.94,104300.0,29.1286,29.1952,29.0703,29.1119,104300.0
2009-03-09 15:05:00,34.95,34.95,34.67,34.72,161300.0,29.1203,29.1203,28.887,28.9286,161300.0
2009-03-09 15:10:00,34.72,34.75,34.52,34.58,169700.0,28.9286,28.9536,28.762,28.812,169700.0
2009-03-09 15:15:00,34.58,34.58,34.24,34.36,195400.0,28.812,28.812,28.5287,28.6287,195400.0
2009-03-09 15:20:00,34.36,34.45,34.33,34.37,96600.0,28.6287,28.7037,28.6037,28.637,96600.0
2009-03-09 15:25:00,34.37,34.56,34.34,34.44,81400.0,28.637,28.7953,28.612,28.6953,81400.0
2009-03-09 15:30:00,34.45,34.6,34.38,34.41,95700.0,28.7037,28.8286,28.6453,28.6703,95700.0
2009-03-09 15:35:00,34.4,34.52,34.23,34.23,167000.0,28.662,28.762,28.5204,28.5204,167000.0
2009-03-09 15:40:00,34.23,34.35,34.22,34.31,205200.0,28.5204,28.6203,28.512,28.587,205200.0
2009-03-09 15:45:00,34.3,34.3,34.02,34.08,311500.0,28.5787,28.5787,28.3454,28.3954,311500.0
2009-03-09 15:50:00,34.09,34.2,34.05,34.17,371900.0,28.4037,28.4954,28.3704,28.4704,371900.0
2009-03-09 15:55:00,34.16,34.23,34.09,34.22,377600.0,28.462,28.5204,28.4037,28.512,377600.0
2009-03-10 09:30:00,35.0,35.0,34.55,34.92,96300.0,29.1619,29.1619,28.787,29.0953,96300.0
2009-03-10 09:35:00,34.92,35.19,34.66,35.19,135700.0,29.0953,29.3202,28.8786,29.3202,135700.0
2009-03-10 09:40:00,35.14,36.0,35.12,35.81,134100.0,29.2786,29.9951,29.2619,29.8368,134100.0
2009-03-10 09:45:00,35.81,36.08,35.76,35.8,89000.0,29.8368,30.0618,29.7952,29.8285,89000.0
2009-03-10 09:50:00,35.8,35.85,35.55,35.65,92800.0,29.8285,29.8701,29.6202,29.7035,92800.0
2009-03-10 09:55:00,35.68,35.76,35.45,35.45,76000.0,29.7285,29.7952,29.5369,29.5369,76000.0
2009-03-10 10:00:00,35.46,35.97,35.45,35.96,156000.0,29.5452,29.9701,29.5369,29.9618,156000.0
2009-03-10 10:05:00,35.95,36.03,35.83,35.86,184500.0,29.9535,30.0201,29.8535,29.8785,184500.0
2009-03-10 10:10:00,35.86,35.92,35.73,35.85,36500.0,29.8785,29.9285,29.7702,29.8701,36500.0
2009-03-10 10:15:00,35.85,36.1,35.81,35.88,105900.0,29.8701,30.0784,29.8368,29.8951,105900.0
2009-03-10 10:20:00,35.87,35.9,35.61,35.71,42100.0,29.8868,29.9118,29.6702,29.7535,42100.0
2009-03-10 10:25:00,35.7,35.75,35.55,35.56,30600.0,29.7452,29.7868,29.6202,29.6285,30600.0
2009-03-10 10:30:00,35.58,35.76,35.54,35.69,41000.0,29.6452,29.7952,29.6118,29.7368,41000.0
2009-03-10 10:35:00,35.71,35.72,35.58,35.7,30300.0,29.7535,29.7618,29.6452,29.7452,30300.0
2009-03-10 10:40:00,35.68,35.8,35.64,35.66,26100.0,29.7285,29.8285,29.6952,29.7118,26100.0
2009-03-10 10:45:00,35.66,35.92,35.66,35.81,66000.0,29.7118,29.9285,29.7118,29.8368,66000.0
2009-03-10 10:50:00,35.81,35.9,35.62,35.86,124200.0,29.8368,29.9118,29.6785,29.8785,124200.0
2009-03-10 10:55:00,35.85,35.94,35.76,35.87,57700.0,29.8701,29.9451,29.7952,29.8868,57700.0
2009-03-10 11:00:00,35.85,35.91,35.72,35.74,42400.0,29.8701,29.9201,29.7618,29.7785,42400.0
2009-03-10 11:05:00,35.75,35.83,35.71,35.75,40500.0,29.7868,29.8535,29.7535,29.7868,40500.0
2009-03-10 11:10:00,35.73,35.92,35.7,35.88,53600.0,29.7702,29.9285,29.7452,29.8951,53600.0
2009-03-10 11:15:00,35.87,35.95,35.8,35.81,66500.0,29.8868,29.9535,29.8285,29.8368,66500.0
2009-03-10 11:20:00,35.8,35.97,35.79,35.85,69900.0,29.8285,29.9701,29.8201,29.8701,69900.0
2009-03-10 11:25:00,35.84,36.05,35.84,35.86,82500.0,29.8618,30.0368,29.8618,29.8785,82500.0
2009-03-10 11:30:00,35.86,35.9,35.77,35.81,42500.0,29.8785,29.9118,29.8035,29.8368,42500.0
2009-03-10 11:35:00,35.8,35.82,35.69,35.71,46300.0,29.8285,29.8451,29.7368,29.7535,46300.0
2009-03-10 11:40:00,35.7,35.82,35.7,35.76,38100.0,29.7452,29.8451,29.7452,29.7952,38100.0
2009-03-10 11:45:00,35.76,35.83,35.68,35.75,38200.0,29.7952,29.8535,29.7285,29.7868,38200.0
2009-03-10 11:50:00,35.76,35.93,35.75,35.85,60700.0,29.7952,29.9368,29.7868,29.8701,60700.0
2009-03-10 11:55:00,35.85,36.13,35.8,36.05,120000.0,29.8701,30.1034,29.8285,30.0368,120000.0
2009-03-10 12:00:00,36.05,36.11,35.95,36.0,75100.0,30.0368,30.0868,29.9535,29.9951,75100.0
2009-03-10 12:05:00,36.0,36.05,35.88,35.92,105600.0,29.9951,30.0368,29.8951,29.9285,105600.0
2009-03-10 12:10:00,35.93,36.01,35.91,35.94,59400.0,29.9368,30.0035,29.9201,29.9451,59400.0
2009-03-10 12:15:00,35.96,36.01,35.88,35.94,41700.0,29.9618,30.0035,29.8951,29.9451,41700.0
2009-03-10 12:20:00,35.94,35.97,35.88,35.92,29000.0,29.9451,29.9701,29.8951,29.9285,29000.0
2009-03-10 12:25:00,35.91,36.11,35.89,36.1,35800.0,29.9201,30.0868,29.9035,30.0784,35800.0
2009-03-10 12:30:00,36.08,36.15,36.02,36.06,76400.0,30.0618,30.1201,30.0118,30.0451,76400.0
2009-03-10 12:35:00,36.07,36.11,36.0,36.02,39400.0,30.0534,30.0868,29.9951,30.0118,39400.0
2009-03-10 12:40:00,36.0,36.1,36.0,36.05,23200.0,29.9951,30.0784,29.9951,30.0368,23200.0
2009-03-10 12:45:00,36.05,36.12,35.95,35.97,32300.0,30.0368,30.0951,29.9535,29.9701,32300.0
2009-03-10 12:50:00,35.96,36.03,35.89,35.9,39900.0,29.9618,30.0201,29.9035,29.9118,39900.0
2009-03-10 12:55:00,35.9,35.9,35.78,35.79,36900.0,29.9118,29.9118,29.8118,29.8201,36900.0
2009-03-10 13:00:00,35.78,35.83,35.7,35.72,43800.0,29.8118,29.8535,29.7452,29.7618,43800.0
2009-03-10 13:05:00,35.71,35.84,35.71,35.8,27400.0,29.7535,29.8618,29.7535,29.8285,27400.0
2009-03-10 13:10:00,35.8,35.99,35.77,35.94,43100.0,29.8285,29.9868,29.8035,29.9451,43100.0
2009-03-10 13:15:00,35.95,36.05,35.93,36.03,46900.0,29.9535,30.0368,29.9368,30.0201,46900.0
2009-03-10 13:20:00,36.03,36.07,35.94,35.94,37000.0,30.0201,30.0534,29.9451,29.9451,37000.0
2009-03-10 13:25:00,35.93,35.95,35.86,35.95,20700.0,29.9368,29.9535,29.8785,29.9535,20700.0
2009-03-10 13:30:00,35.94,36.15,35.89,36.11,47500.0,29.9451,30.1201,29.9035,30.0868,47500.0
2009-03-10 13:35:00,36.09,36.11,35.95,36.01,47800.0,30.0701,30.0868,29.9535,30.0035,47800.0
2009-03-10 13:40:00,36.01,36.27,36.0,36.17,69600.0,30.0035,30.2201,29.9951,30.1368,69600.0
2009-03-10 13:45:00,36.17,36.17,36.07,36.13,54700.0,30.1368,30.1368,30.0534,30.1034,54700.0
2009-03-10 13:50:00,36.15,36.2,35.99,36.01,55300.0,30.1201,30.1618,29.9868,30.0035,55300.0
2009-03-10 13:55:00,36.0,36.08,35.96,36.04,50000.0,29.9951,30.0618,29.9618,30.0284,50000.0
2009-03-10 14:00:00,36.04,36.05,35.97,36.0,33500.0,30.0284,30.0368,29.9701,29.9951,33500.0
2009-03-10 14:05:00,36.02,36.11,35.95,36.02,91900.0,30.0118,30.0868,29.9535,30.0118,91900.0
2009-03-10 14:10:00,36.01,36.06,35.89,35.92,98400.0,30.0035,30.0451,29.9035,29.9285,98400.0
2009-03-10 14:15:00,35.92,35.96,35.82,35.84,55900.0,29.9285,29.9618,29.8451,29.8618,55900.0
2009-03-10 14:20:00,35.84,36.01,35.83,35.96,62500.0,29.8618,30.0035,29.8535,29.9618,62500.0
2009-03-10 14:25:00,35.95,36.18,35.92,36.05,150800.0,29.9535,30.1451,29.9285,30.0368,150800.0
2009-03-10 14:30:00,36.04,36.24,36.04,36.15,104300.0,30.0284,30.1951,30.0284,30.1201,104300.0
2009-03-10 14:35:00,36.15,36.21,35.98,36.02,61800.0,30.1201,30.1701,29.9785,30.0118,61800.0
2009-03-10 14:40:00,36.04,36.27,36.01,36.25,73200.0,30.0284,30.2201,30.0035,30.2034,73200.0
2009-03-10 14:45:00,36.27,36.36,36.03,36.08,155900.0,30.2201,30.2951,30.0201,30.0618,155900.0
2009-03-10 14:50:00,36.08,36.3,36.07,36.28,64300.0,30.0618,30.2451,30.0534,30.2284,64300.0
2009-03-10 14:55:00,36.3,36.56,36.23,36.54,122500.0,30.2451,30.4617,30.1868,30.445,122500.0
2009-03-10 15:00:00,36.54,36.65,36.44,36.58,254400.0,30.445,30.5367,30.3617,30.4784,254400.0
2009-03-10 15:05:00,36.58,36.69,36.56,36.67,132300.0,30.4784,30.57,30.4617,30.5534,132300.0
2009-03-10 15:10:00,36.68,36.75,36.63,36.7,108100.0,30.5617,30.62,30.52,30.5784,108100.0
2009-03-10 15:15:00,36.68,36.76,36.62,36.71,128300.0,30.5617,30.6283,30.5117,30.5867,128300.0
2009-03-10 15:20:00,36.71,36.86,36.64,36.73,95700.0,30.5867,30.7117,30.5284,30.6034,95700.0
2009-03-10 15:25:00,36.74,37.03,36.69,36.99,142800.0,30.6117,30.8533,30.57,30.82,142800.0
2009-03-10 15:30:00,37.0,37.03,36.77,36.86,110300.0,30.8283,30.8533,30.6367,30.7117,110300.0
2009-03-10 15:35:00,36.85,36.91,36.72,36.82,123500.0,30.7033,30.7533,30.595,30.6783,123500.0
2009-03-10 15:40:00,36.83,36.94,36.65,36.8,159200.0,30.6867,30.7783,30.5367,30.6617,159200.0
2009-03-10 15:45:00,36.8,36.85,36.65,36.77,183900.0,30.6617,30.7033,30.5367,30.6367,183900.0
2009-03-10 15:50:00,36.76,36.99,36.74,36.95,177900.0,30.6283,30.82,30.6117,30.7867,177900.0
2009-03-10 15:55:00,36.95,37.18,36.93,37.07,426300.0,30.7867,30.9783,30.77,30.8866,426300.0
2009-03-11 09:30:00,37.28,37.35,36.8,36.97,126000.0,31.0616,31.1199,30.6617,30.8033,126000.0
2009-03-11 09:35:00,36.97,37.45,36.6,37.45,114200.0,30.8033,31.2033,30.495,31.2033,114200.0
2009-03-11 09:40:00,37.41,37.5,36.95,37.36,77200.0,31.1699,31.2449,30.7867,31.1283,77200.0
2009-03-11 09:45:00,37.37,37.84,37.35,37.82,86400.0,31.1366,31.5282,31.1199,31.5115,86400.0
2009-03-11 09:50:00,37.82,38.38,37.82,38.35,100800.0,31.5115,31.9781,31.5115,31.9531,100800.0
2009-03-11 09:55:00,38.35,38.36,38.04,38.11,63000.0,31.9531,31.9615,31.6948,31.7532,63000.0
2009-03-11 10:00:00,38.12,38.2,37.9,37.97,66100.0,31.7615,31.8282,31.5782,31.6365,66100.0
2009-03-11 10:05:00,37.98,38.24,37.97,38.13,110800.0,31.6449,31.8615,31.6365,31.7698,110800.0
2009-03-11 10:10:00,38.1,38.13,37.94,37.97,59400.0,31.7448,31.7698,31.6115,31.6365,59400.0
2009-03-11 10:15:00,37.97,37.98,37.71,37.85,96800.0,31.6365,31.6449,31.4199,31.5365,96800.0
2009-03-11 10:20:00,37.86,37.94,37.77,37.87,43400.0,31.5449,31.6115,31.4699,31.5532,43400.0
2009-03-11 10:25:00,37.87,38.37,37.87,38.34,74400.0,31.5532,31.9698,31.5532,31.9448,74400.0
2009-03-11 10:30:00,38.35,38.38,38.3,38.36,67500.0,31.9531,31.9781,31.9115,31.9615,67500.0
2009-03-11 10:35:00,38.34,38.4,38.3,38.34,59300.0,31.9448,31.9948,31.9115,31.9448,59300.0
2009-03-11 10:40:00,38.32,38.33,38.15,38.18,40600.0,31.9281,31.9365,31.7865,31.8115,40600.0
2009-03-11 10:45:00,38.16,38.27,38.11,38.23,47600.0,31.7948,31.8865,31.7532,31.8531,47600.0
2009-03-11 10:50:00,38.22,38.39,38.22,38.34,54600.0,31.8448,31.9865,31.8448,31.9448,54600.0
2009-03-11 10:55:00,38.33,38.38,38.15,38.19,42600.0,31.9365,31.9781,31.7865,31.8198,42600.0
2009-03-11 11:00:00,38.2,38.36,38.19,38.32,31200.0,31.8282,31.9615,31.8198,31.9281,31200.0
2009-03-11 11:05:00,38.32,38.4,38.23,38.29,44000.0,31.9281,31.9948,31.8531,31.9031,44000.0
2009-03-11 11:10:00,38.29,38.3,38.04,38.1,42700.0,31.9031,31.9115,31.6948,31.7448,42700.0
2009-03-11 11:15:00,38.11,38.2,38.06,38.2,35500.0,31.7532,31.8282,31.7115,31.8282,35500.0
2009-03-11 11:20:00,38.17,38.18,38.03,38.09,45100.0,31.8032,31.8115,31.6865,31.7365,45100.0
2009-03-11 11:25:00,38.1,38.32,38.08,38.26,56000.0,31.7448,31.9281,31.7282,31.8781,56000.0
2009-03-11 11:30:00,38.26,38.32,38.22,38.26,48600.0,31.8781,31.9281,31.8448,31.8781,48600.0
2009-03-11 11:35:00,38.27,38.3,38.16,38.23,56500.0,31.8865,31.9115,31.7948,31.8531,56500.0
2009-03-11 11:40:00,38.23,38.35,38.22,38.22,71100.0,31.8531,31.9531,31.8448,31.8448,71100.0
2009-03-11 11:45:00,38.21,38.26,38.09,38.17,80700.0,31.8365,31.8781,31.7365,31.8032,80700.0
2009-03-11 11:50:00,38.17,38.22,38.06,38.07,42800.0,31.8032,31.8448,31.7115,31.7198,42800.0
2009-03-11 11:55:00,38.07,38.14,38.02,38.14,53000.0,31.7198,31.7782,31.6782,31.7782,53000.0
2009-03-11 12:00:00,38.13,38.22,38.13,38.13,40600.0,31.7698,31.8448,31.7698,31.7698,40600.0
2009-03-11 12:05:00,38.13,38.22,38.03,38.07,49800.0,31.7698,31.8448,31.6865,31.7198,49800.0
2009-03-11 12:10:00,38.07,38.09,37.95,37.98,46800.0,31.7198,31.7365,31.6199,31.6449,46800.0
2009-03-11 12:15:00,37.97,37.98,37.84,37.84,34500.0,31.6365,31.6449,31.5282,31.5282,34500.0
2009-03-11 12:20:00,37.84,37.84,37.72,37.75,36900.0,31.5282,31.5282,31.4282,31.4532,36900.0
2009-03-11 12:25:00,37.74,37.77,37.68,37.75,37300.0,31.4449,31.4699,31.3949,31.4532,37300.0
2009-03-11 12:30:00,37.74,37.78,37.64,37.7,39400.0,31.4449,31.4782,31.3616,31.4116,39400.0
2009-03-11 12:35:00,37.7,37.75,37.51,37.52,47800.0,31.4116,31.4532,31.2532,31.2616,47800.0
2009-03-11 12:40:00,37.51,37.68,37.51,37.61,45900.0,31.2532,31.3949,31.2532,31.3366,45900.0
2009-03-11 12:45:00,37.61,37.88,37.59,37.79,63600.0,31.3366,31.5615,31.3199,31.4865,63600.0
2009-03-11 12:50:00,37.78,37.83,37.73,37.8,30400.0,31.4782,31.5199,31.4366,31.4949,30400.0
2009-03-11 12:55:00,37.8,37.89,37.74,37.75,34200.0,31.4949,31.5699,31.4449,31.4532,34200.0
2009-03-11 13:00:00,37.76,37.85,37.69,37.71,41700.0,31.4615,31.5365,31.4032,31.4199,41700.0
2009-03-11 13:05:00,37.71,37.79,37.68,37.7,56100.0,31.4199,31.4865,31.3949,31.4116,56100.0
2009-03-11 13:10:00,37.73,37.76,37.64,37.75,39300.0,31.4366,31.4615,31.3616,31.4532,39300.0
2009-03-11 13:15:00,37.76,37.84,37.69,37.79,42900.0,31.4615,31.5282,31.4032,31.4865,42900.0
2009-03-11 13:20:00,37.78,37.81,37.66,37.66,26000.0,31.4782,31.5032,31.3782,31.3782,26000.0
2009-03-11 13:25:00,37.64,37.66,37.5,37.58,74700.0,31.3616,31.3782,31.2449,31.3116,74700.0
2009-03-11 13:30:00,37.6,37.64,37.43,37.5,58900.0,31.3282,31.3616,31.1866,31.2449,58900.0
2009-03-11 13:35:00,37.49,37.83,37.49,37.83,52300.0,31.2366,31.5199,31.2366,31.5199,52300.0
2009-03-11 13:40:00,37.88,37.89,37.69,37.83,55800.0,31.5615,31.5699,31.4032,31.5199,55800.0
2009-03-11 13:45:00,37.83,37.86,37.64,37.68,103100.0,31.5199,31.5449,31.3616,31.3949,103100.0
2009-03-11 13:50:00,37.69,37.71,37.4,37.4,162600.0,31.4032,31.4199,31.1616,31.1616,162600.0
2009-03-11 13:55:00,37.41,37.61,37.38,37.61,60000.0,31.1699,31.3366,31.1449,31.3366,60000.0
2009-03-11 14:00:00,37.64,37.76,37.64,37.75,77200.0,31.3616,31.4615,31.3616,31.4532,77200.0
2009-03-11 14:05:00,37.76,37.76,37.41,37.46,80500.0,31.4615,31.4615,31.1699,31.2116,80500.0
2009-03-11 14:10:00,37.46,37.51,37.4,37.51,51700.0,31.2116,31.2532,31.1616,31.2532,51700.0
2009-03-11 14:15:00,37.51,37.51,37.31,37.32,90600.0,31.2532,31.2532,31.0866,31.0949,90600.0
2009-03-11 14:20:00,37.34,37.37,37.26,37.28,70500.0,31.1116,31.1366,31.0449,31.0616,70500.0
2009-03-11 14:25:00,37.27,37.38,37.22,37.32,73600.0,31.0533,31.1449,31.0116,31.0949,73600.0
2009-03-11 14:30:00,37.3,37.39,37.27,37.33,73400.0,31.0783,31.1533,31.0533,31.1033,73400.0
2009-03-11 14:35:00,37.36,37.36,37.25,37.29,88000.0,31.1283,31.1283,31.0366,31.0699,88000.0
2009-03-11 14:40:00,37.26,37.53,37.22,37.5,68700.0,31.0449,31.2699,31.0116,31.2449,68700.0
2009-03-11 14:45:00,37.5,37.65,37.4,37.47,71500.0,31.2449,31.3699,31.1616,31.2199,71500.0
2009-03-11 14:50:00,37.48,37.54,37.38,37.49,35000.0,31.2283,31.2782,31.1449,31.2366,35000.0
2009-03-11 14:55:00,37.48,37.5,37.38,37.39,61100.0,31.2283,31.2449,31.1449,31.1533,61100.0
2009-03-11 15:00:00,37.41,37.62,37.35,37.61,64500.0,31.1699,31.3449,31.1199,31.3366,64500.0
2009-03-11 15:05:00,37.6,37.6,37.41,37.57,93500.0,31.3282,31.3282,31.1699,31.3032,93500.0
2009-03-11 15:10:00,37.57,37.84,37.54,37.83,54200.0,31.3032,31.5282,31.2782,31.5199,54200.0
2009-03-11 15:15:00,37.81,37.87,37.72,37.79,86400.0,31.5032,31.5532,31.4282,31.4865,86400.0
2009-03-11 15:20:00,37.81,37.96,37.77,37.85,94900.0,31.5032,31.6282,31.4699,31.5365,94900.0
2009-03-11 15:25:00,37.86,38.01,37.81,37.86,67000.0,31.5449,31.6698,31.5032,31.5449,67000.0
2009-03-11 15:30:00,37.86,37.88,37.7,37.86,112300.0,31.5449,31.5615,31.4116,31.5449,112300.0
2009-03-11 15:35:00,37.86,37.89,37.78,37.8,122900.0,31.5449,31.5699,31.4782,31.4949,122900.0
2009-03-11 15:40:00,37.8,37.87,37.74,37.86,125700.0,31.4949,31.5532,31.4449,31.5449,125700.0
2009-03-11 15:45:00,37.87,37.88,37.57,37.68,134800.0,31.5532,31.5615,31.3032,31.3949,134800.0
2009-03-11 15:50:00,37.69,37.71,37.59,37.59,155600.0,31.4032,31.4199,31.3199,31.3199,155600.0
2009-03-11 15:55:00,37.59,37.61,37.52,37.54,217000.0,31.3199,31.3366,31.2616,31.2782,217000.0
2009-03-12 09:30:00,37.42,37.92,37.37,37.64,42300.0,31.1783,31.5949,31.1366,31.3616,42300.0
2009-03-12 09:35:00,37.59,37.59,36.7,36.7,50900.0,31.3199,31.3199,30.5784,30.5784,50900.0
2009-03-12 09:40:00,36.7,36.71,36.15,36.27,79900.0,30.5784,30.5867,30.1201,30.2201,79900.0
2009-03-12 09:45:00,36.27,36.41,36.18,36.41,59700.0,30.2201,30.3367,30.1451,30.3367,59700.0
2009-03-12 09:50:00,36.45,36.66,36.35,36.64,69100.0,30.3701,30.545,30.2867,30.5284,69100.0
2009-03-12 09:55:00,36.62,36.92,36.55,36.91,57400.0,30.5117,30.7617,30.4534,30.7533,57400.0
2009-03-12 10:00:00,36.9,37.23,36.86,37.13,58600.0,30.745,31.02,30.7117,30.9366,58600.0
2009-03-12 10:05:00,37.13,37.18,37.03,37.1,13800.0,30.9366,30.9783,30.8533,30.9116,13800.0
2009-03-12 10:10:00,37.1,37.33,37.08,37.24,60500.0,30.9116,31.1033,30.895,31.0283,60500.0
2009-03-12 10:15:00,37.22,37.39,37.2,37.35,38300.0,31.0116,31.1533,30.995,31.1199,38300.0
2009-03-12 10:20:00,37.32,37.66,37.32,37.42,66500.0,31.0949,31.3782,31.0949,31.1783,66500.0
2009-03-12 10:25:00,37.44,37.52,37.39,37.49,27900.0,31.1949,31.2616,31.1533,31.2366,27900.0
2009-03-12 10:30:00,37.49,37.52,37.17,37.17,49400.0,31.2366,31.2616,30.97,30.97,49400.0
2009-03-12 10:35:00,37.21,37.28,37.16,37.19,19500.0,31.0033,31.0616,30.9616,30.9866,19500.0
2009-03-12 10:40:00,37.19,37.49,37.12,37.45,30300.0,30.9866,31.2366,30.9283,31.2033,30300.0
2009-03-12 10:45:00,37.42,37.58,37.31,37.52,21500.0,31.1783,31.3116,31.0866,31.2616,21500.0
2009-03-12 10:50:00,37.54,37.55,37.36,37.39,69100.0,31.2782,31.2866,31.1283,31.1533,69100.0
2009-03-12 10:55:00,37.38,37.39,37.1,37.1,58500.0,31.1449,31.1533,30.9116,30.9116,58500.0
2009-03-12 11:00:00,37.1,37.32,37.03,37.24,48400.0,30.9116,31.0949,30.8533,31.0283,48400.0
2009-03-12 11:05:00,37.24,37.25,37.06,37.21,24500.0,31.0283,31.0366,30.8783,31.0033,24500.0
2009-03-12 11:10:00,37.23,37.37,37.16,37.35,13500.0,31.02,31.1366,30.9616,31.1199,13500.0
2009-03-12 11:15:00,37.32,37.36,37.24,37.27,18000.0,31.0949,31.1283,31.0283,31.0533,18000.0
2009-03-12 11:20:00,37.25,37.28,36.93,36.94,40200.0,31.0366,31.0616,30.77,30.7783,40200.0
2009-03-12 11:25:00,36.94,37.03,36.88,37.01,39600.0,30.7783,30.8533,30.7283,30.8366,39600.0
2009-03-12 11:30:00,37.03,37.1,36.98,37.01,22600.0,30.8533,30.9116,30.8117,30.8366,22600.0
2009-03-12 11:35:00,37.01,37.03,36.94,37.0,21000.0,30.8366,30.8533,30.7783,30.8283,21000.0
2009-03-12 11:40:00,37.01,37.22,36.98,37.17,20600.0,30.8366,31.0116,30.8117,30.97,20600.0
2009-03-12 11:45:00,37.2,37.25,37.06,37.08,30500.0,30.995,31.0366,30.8783,30.895,30500.0
2009-03-12 11:50:00,37.1,37.25,37.03,37.03,23700.0,30.9116,31.0366,30.8533,30.8533,23700.0
2009-03-12 11:55:00,37.04,37.05,36.87,36.94,40200.0,30.8616,30.87,30.72,30.7783,40200.0
2009-03-12 12:00:00,36.92,37.06,36.92,36.97,23900.0,30.7617,30.8783,30.7617,30.8033,23900.0
2009-03-12 12:05:00,36.98,37.25,36.93,37.19,38500.0,30.8117,31.0366,30.77,30.9866,38500.0
2009-03-12 12:10:00,37.21,37.32,37.02,37.32,45600.0,31.0033,31.0949,30.845,31.0949,45600.0
2009-03-12 12:15:00,37.32,37.48,37.31,37.37,30700.0,31.0949,31.2283,31.0866,31.1366,30700.0
2009-03-12 12:20:00,37.37,37.53,37.34,37.35,27200.0,31.1366,31.2699,31.1116,31.1199,27200.0
2009-03-12 12:25:00,37.37,37.45,37.18,37.45,37100.0,31.1366,31.2033,30.9783,31.2033,37100.0
2009-03-12 12:30:00,37.43,37.5,37.27,37.48,35600.0,31.1866,31.2449,31.0533,31.2283,35600.0
2009-03-12 12:35:00,37.48,37.65,37.48,37.62,53600.0,31.2283,31.3699,31.2283,31.3449,53600.0
2009-03-12 12:40:00,37.63,37.7,37.56,37.7,28200.0,31.3532,31.4116,31.2949,31.4116,28200.0
2009-03-12 12:45:00,37.69,37.84,37.6,37.83,53600.0,31.4032,31.5282,31.3282,31.5199,53600.0
2009-03-12 12:50:00,37.83,38.1,37.76,38.1,60900.0,31.5199,31.7448,31.4615,31.7448,60900.0
2009-03-12 12:55:00,38.08,38.28,38.05,38.24,64400.0,31.7282,31.8948,31.7032,31.8615,64400.0
2009-03-12 13:00:00,38.22,38.29,38.07,38.21,55400.0,31.8448,31.9031,31.7198,31.8365,55400.0
2009-03-12 13:05:00,38.2,38.21,38.08,38.12,33800.0,31.8282,31.8365,31.7282,31.7615,33800.0
2009-03-12 13:10:00,38.13,38.26,38.13,38.2,55600.0,31.7698,31.8781,31.7698,31.8282,55600.0
2009-03-12 13:15:00,38.22,38.24,38.02,38.05,55400.0,31.8448,31.8615,31.6782,31.7032,55400.0
2009-03-12 13:20:00,38.05,38.27,38.05,38.13,38300.0,31.7032,31.8865,31.7032,31.7698,38300.0
2009-03-12 13:25:00,38.13,38.13,37.82,37.84,72200.0,31.7698,31.7698,31.5115,31.5282,72200.0
2009-03-12 13:30:00,37.85,37.98,37.85,37.95,32200.0,31.5365,31.6449,31.5365,31.6199,32200.0
2009-03-12 13:35:00,37.96,38.06,37.94,37.97,51900.0,31.6282,31.7115,31.6115,31.6365,51900.0
2009-03-12 13:40:00,37.97,38.05,37.91,37.95,34600.0,31.6365,31.7032,31.5865,31.6199,34600.0
2009-03-12 13:45:00,37.97,38.03,37.91,38.01,33500.0,31.6365,31.6865,31.5865,31.6698,33500.0
2009-03-12 13:50:00,38.01,38.1,37.9,38.08,39200.0,31.6698,31.7448,31.5782,31.7282,39200.0
2009-03-12 13:55:00,38.06,38.08,37.91,37.96,36200.0,31.7115,31.7282,31.5865,31.6282,36200.0
2009-03-12 14:00:00,37.95,38.01,37.9,38.01,52900.0,31.6199,31.6698,31.5782,31.6698,52900.0
2009-03-12 14:05:00,38.03,38.06,37.82,37.92,56900.0,31.6865,31.7115,31.5115,31.5949,56900.0
2009-03-12 14:10:00,37.93,38.25,37.93,38.2,48100.0,31.6032,31.8698,31.6032,31.8282,48100.0
2009-03-12 14:15:00,38.19,38.34,38.15,38.33,38300.0,31.8198,31.9448,31.7865,31.9365,38300.0
2009-03-12 14:20:00,38.32,38.43,38.15,38.16,51200.0,31.9281,32.0198,31.7865,31.7948,51200.0
2009-03-12 14:25:00,38.17,38.39,38.17,38.33,53600.0,31.8032,31.9865,31.8032,31.9365,53600.0
2009-03-12 14:30:00,38.31,38.34,38.21,38.31,32000.0,31.9198,31.9448,31.8365,31.9198,32000.0
2009-03-12 14:35:00,38.34,38.38,38.18,38.25,52100.0,31.9448,31.9781,31.8115,31.8698,52100.0
2009-03-12 14:40:00,38.25,38.33,38.23,38.26,35500.0,31.8698,31.9365,31.8531,31.8781,35500.0
2009-03-12 14:45:00,38.27,38.45,38.26,38.44,40600.0,31.8865,32.0365,31.8781,32.0281,40600.0
2009-03-12 14:50:00,38.43,38.54,38.32,38.32,57100.0,32.0198,32.1114,31.9281,31.9281,57100.0
2009-03-12 14:55:00,38.36,38.42,38.25,38.26,43700.0,31.9615,32.0115,31.8698,31.8781,43700.0
2009-03-12 15:00:00,38.23,38.25,38.15,38.18,47600.0,31.8531,31.8698,31.7865,31.8115,47600.0
2009-03-12 15:05:00,38.18,38.28,38.16,38.26,34500.0,31.8115,31.8948,31.7948,31.8781,34500.0
2009-03-12 15:10:00,38.27,38.42,38.21,38.4,50400.0,31.8865,32.0115,31.8365,31.9948,50400.0
2009-03-12 15:15:00,38.42,38.45,38.24,38.44,80400.0,32.0115,32.0365,31.8615,32.0281,80400.0
2009-03-12 15:20:00,38.45,38.47,38.27,38.3,112600.0,32.0365,32.0531,31.8865,31.9115,112600.0
2009-03-12 15:25:00,38.3,38.39,38.23,38.34,72200.0,31.9115,31.9865,31.8531,31.9448,72200.0
2009-03-12 15:30:00,38.33,38.47,38.26,38.41,77700.0,31.9365,32.0531,31.8781,32.0031,77700.0
2009-03-12 15:35:00,38.4,38.49,38.35,38.47,80700.0,31.9948,32.0698,31.9531,32.0531,80700.0
2009-03-12 15:40:00,38.47,38.55,38.39,38.5,107400.0,32.0531,32.1198,31.9865,32.0781,107400.0
2009-03-12 15:45:00,38.49,38.69,38.47,38.58,123700.0,32.0698,32.2364,32.0531,32.1448,123700.0
2009-03-12 15:50:00,38.59,38.66,38.46,38.5,193300.0,32.1531,32.2114,32.0448,32.0781,193300.0
2009-03-12 15:55:00,38.5,38.6,38.46,38.56,239700.0,32.0781,32.1614,32.0448,32.1281,239700.0
2009-03-13 09:30:00,38.64,38.82,38.32,38.78,56900.0,32.1948,32.3447,31.9281,32.3114,56900.0
2009-03-13 09:35:00,38.78,39.03,38.37,38.37,99100.0,32.3114,32.5197,31.9698,31.9698,99100.0
2009-03-13 09:40:00,38.4,38.42,37.71,37.76,124400.0,31.9948,32.0115,31.4199,31.4615,124400.0
2009-03-13 09:45:00,37.8,38.34,37.7,38.25,72100.0,31.4949,31.9448,31.4116,31.8698,72100.0
2009-03-13 09:50:00,38.26,38.32,38.04,38.31,48900.0,31.8781,31.9281,31.6948,31.9198,48900.0
2009-03-13 09:55:00,38.29,38.49,38.1,38.49,37000.0,31.9031,32.0698,31.7448,32.0698,37000.0
2009-03-13 10:00:00,38.46,38.5,38.14,38.33,42600.0,32.0448,32.0781,31.7782,31.9365,42600.0
2009-03-13 10:05:00,38.33,38.53,38.22,38.42,73200.0,31.9365,32.1031,31.8448,32.0115,73200.0
2009-03-13 10:10:00,38.44,38.6,38.32,38.48,52900.0,32.0281,32.1614,31.9281,32.0614,52900.0
2009-03-13 10:15:00,38.47,38.48,38.31,38.34,63100.0,32.0531,32.0614,31.9198,31.9448,63100.0
2009-03-13 10:20:00,38.34,38.4,38.19,38.19,45600.0,31.9448,31.9948,31.8198,31.8198,45600.0
2009-03-13 10:25:00,38.2,38.3,37.91,37.95,72200.0,31.8282,31.9115,31.5865,31.6199,72200.0
2009-03-13 10:30:00,37.95,38.0,37.75,37.97,65900.0,31.6199,31.6615,31.4532,31.6365,65900.0
2009-03-13 10:35:00,37.96,38.05,37.88,38.03,39700.0,31.6282,31.7032,31.5615,31.6865,39700.0
2009-03-13 10:40:00,38.05,38.3,38.05,38.28,18000.0,31.7032,31.9115,31.7032,31.8948,18000.0
2009-03-13 10:45:00,38.29,38.5,38.27,38.44,52200.0,31.9031,32.0781,31.8865,32.0281,52200.0
2009-03-13 10:50:00,38.44,38.46,38.12,38.2,21600.0,32.0281,32.0448,31.7615,31.8282,21600.0
2009-03-13 10:55:00,38.2,38.26,38.01,38.06,24300.0,31.8282,31.8781,31.6698,31.7115,24300.0
2009-03-13 11:00:00,38.06,38.28,38.01,38.26,27700.0,31.7115,31.8948,31.6698,31.8781,27700.0
2009-03-13 11:05:00,38.25,38.25,37.96,38.23,70000.0,31.8698,31.8698,31.6282,31.8531,70000.0
2009-03-13 11:10:00,38.24,38.25,38.07,38.14,20600.0,31.8615,31.8698,31.7198,31.7782,20600.0
2009-03-13 11:15:00,38.12,38.16,37.95,37.97,30200.0,31.7615,31.7948,31.6199,31.6365,30200.0
2009-03-13 11:20:00,37.97,38.12,37.91,38.12,24800.0,31.6365,31.7615,31.5865,31.7615,24800.0
2009-03-13 11:25:00,38.11,38.11,37.93,38.01,20800.0,31.7532,31.7532,31.6032,31.6698,20800.0
2009-03-13 11:30:00,37.98,38.02,37.89,37.9,21300.0,31.6449,31.6782,31.5699,31.5782,21300.0
2009-03-13 11:35:00,37.91,38.06,37.86,37.9,28600.0,31.5865,31.7115,31.5449,31.5782,28600.0
2009-03-13 11:40:00,37.91,38.02,37.85,37.86,31900.0,31.5865,31.6782,31.5365,31.5449,31900.0
2009-03-13 11:45:00,37.87,37.91,37.7,37.78,53600.0,31.5532,31.5865,31.4116,31.4782,53600.0
2009-03-13 11:50:00,37.78,37.86,37.75,37.78,21800.0,31.4782,31.5449,31.4532,31.4782,21800.0
2009-03-13 11:55:00,37.79,37.89,37.78,37.86,17200.0,31.4865,31.5699,31.4782,31.5449,17200.0
2009-03-13 12:00:00,37.9,37.97,37.85,37.9,19800.0,31.5782,31.6365,31.5365,31.5782,19800.0
2009-03-13 12:05:00,37.88,37.92,37.81,37.89,32400.0,31.5615,31.5949,31.5032,31.5699,32400.0
2009-03-13 12:10:00,37.9,37.9,37.74,37.75,39100.0,31.5782,31.5782,31.4449,31.4532,39100.0
2009-03-13 12:15:00,37.76,37.77,37.6,37.64,24300.0,31.4615,31.4699,31.3282,31.3616,24300.0
2009-03-13 12:20:00,37.62,37.67,37.56,37.63,36500.0,31.3449,31.3866,31.2949,31.3532,36500.0
2009-03-13 12:25:00,37.63,37.72,37.55,37.57,34300.0,31.3532,31.4282,31.2866,31.3032,34300.0
2009-03-13 12:30:00,37.55,37.65,37.53,37.59,30400.0,31.2866,31.3699,31.2699,31.3199,30400.0
2009-03-13 12:35:00,37.61,37.67,37.5,37.59,38400.0,31.3366,31.3866,31.2449,31.3199,38400.0
2009-03-13 12:40:00,37.58,37.83,37.58,37.82,21200.0,31.3116,31.5199,31.3116,31.5115,21200.0
2009-03-13 12:45:00,37.82,37.95,37.81,37.83,21100.0,31.5115,31.6199,31.5032,31.5199,21100.0
2009-03-13 12:50:00,37.8,37.83,37.7,37.77,24800.0,31.4949,31.5199,31.4116,31.4699,24800.0
2009-03-13 12:55:00,37.79,37.83,37.69,37.77,60200.0,31.4865,31.5199,31.4032,31.4699,60200.0
2009-03-13 13:00:00,37.78,37.78,37.7,37.7,22300.0,31.4782,31.4782,31.4116,31.4116,22300.0
2009-03-13 13:05:00,37.71,37.76,37.7,37.72,25900.0,31.4199,31.4615,31.4116,31.4282,25900.0
2009-03-13 13:10:00,37.73,37.85,37.71,37.85,35100.0,31.4366,31.5365,31.4199,31.5365,35100.0
2009-03-13 13:15:00,37.86,37.95,37.82,37.94,26100.0,31.5449,31.6199,31.5115,31.6115,26100.0
2009-03-13 13:20:00,37.95,38.0,37.91,38.0,14500.0,31.6199,31.6615,31.5865,31.6615,14500.0
2009-03-13 13:25:00,38.0,38.0,37.93,37.96,23200.0,31.6615,31.6615,31.6032,31.6282,23200.0
2009-03-13 13:30:00,37.97,38.0,37.85,37.94,28300.0,31.6365,31.6615,31.5365,31.6115,28300.0
2009-03-13 13:35:00,37.94,38.01,37.81,37.82,28700.0,31.6115,31.6698,31.5032,31.5115,28700.0
2009-03-13 13:40:00,37.82,37.89,37.8,37.85,21900.0,31.5115,31.5699,31.4949,31.5365,21900.0
2009-03-13 13:45:00,37.83,37.85,37.77,37.85,20500.0,31.5199,31.5365,31.4699,31.5365,20500.0
2009-03-13 13:50:00,37.87,37.92,37.74,37.76,28300.0,31.5532,31.5949,31.4449,31.4615,28300.0
2009-03-13 13:55:00,37.77,37.87,37.76,37.78,33700.0,31.4699,31.5532,31.4615,31.4782,33700.0
2009-03-13 14:00:00,37.77,37.79,37.7,37.73,107000.0,31.4699,31.4865,31.4116,31.4366,107000.0
2009-03-13 14:05:00,37.7,37.79,37.68,37.75,57100.0,31.4116,31.4865,31.3949,31.4532,57100.0
2009-03-13 14:10:00,37.76,37.76,37.61,37.61,107500.0,31.4615,31.4615,31.3366,31.3366,107500.0
2009-03-13 14:15:00,37.63,37.64,37.53,37.55,35200.0,31.3532,31.3616,31.2699,31.2866,35200.0
2009-03-13 14:20:00,37.54,37.61,37.49,37.52,36500.0,31.2782,31.3366,31.2366,31.2616,36500.0
2009-03-13 14:25:00,37.49,37.62,37.49,37.62,39700.0,31.2366,31.3449,31.2366,31.3449,39700.0
2009-03-13 14:30:00,37.61,37.82,37.6,37.78,23700.0,31.3366,31.5115,31.3282,31.4782,23700.0
2009-03-13 14:35:00,37.78,37.93,37.76,37.81,37300.0,31.4782,31.6032,31.4615,31.5032,37300.0
2009-03-13 14:40:00,37.8,37.83,37.71,37.74,50200.0,31.4949,31.5199,31.4199,31.4449,50200.0
2009-03-13 14:45:00,37.73,37.93,37.69,37.77,51400.0,31.4366,31.6032,31.4032,31.4699,51400.0
2009-03-13 14:50:00,37.77,37.84,37.73,37.83,31300.0,31.4699,31.5282,31.4366,31.5199,31300.0
2009-03-13 14:55:00,37.82,37.83,37.69,37.76,44800.0,31.5115,31.5199,31.4032,31.4615,44800.0
2009-03-13 15:00:00,37.76,37.89,37.71,37.84,64200.0,31.4615,31.5699,31.4199,31.5282,64200.0
2009-03-13 15:05:00,37.84,37.89,37.76,37.89,38000.0,31.5282,31.5699,31.4615,31.5699,38000.0
2009-03-13 15:10:00,37.89,37.98,37.87,37.96,66700.0,31.5699,31.6449,31.5532,31.6282,66700.0
2009-03-13 15:15:00,37.96,38.05,37.94,37.99,132900.0,31.6282,31.7032,31.6115,31.6532,132900.0
2009-03-13 15:20:00,38.0,38.0,37.91,37.95,64900.0,31.6615,31.6615,31.5865,31.6199,64900.0
2009-03-13 15:25:00,37.95,38.01,37.94,37.94,80100.0,31.6199,31.6698,31.6115,31.6115,80100.0
2009-03-13 15:30:00,37.96,37.99,37.82,37.92,90300.0,31.6282,31.6532,31.5115,31.5949,90300.0
2009-03-13 15:35:00,37.94,37.97,37.8,37.91,123900.0,31.6115,31.6365,31.4949,31.5865,123900.0
2009-03-13 15:40:00,37.91,38.04,37.9,38.01,124700.0,31.5865,31.6948,31.5782,31.6698,124700.0
2009-03-13 15:45:00,38.01,38.04,37.84,37.84,111300.0,31.6698,31.6948,31.5282,31.5282,111300.0
2009-03-13 15:50:00,37.84,38.0,37.83,38.0,131800.0,31.5282,31.6615,31.5199,31.6615,131800.0
2009-03-13 15:55:00,37.99,38.0,37.92,37.97,179400.0,31.6532,31.6615,31.5949,31.6365,179400.0
2009-03-16 09:30:00,38.72,39.26,38.55,39.15,73700.0,32.2614,32.7113,32.1198,32.6197,73700.0
2009-03-16 09:35:00,39.1,39.89,39.06,39.86,87900.0,32.578,33.2363,32.5447,33.2113,87900.0
2009-03-16 09:40:00,39.83,40.07,39.77,40.07,131200.0,33.1863,33.3862,33.1363,33.3862,131200.0
2009-03-16 09:45:00,40.04,40.19,39.92,40.17,133100.0,33.3612,33.4862,33.2613,33.4696,133100.0
2009-03-16 09:50:00,40.17,40.31,40.08,40.31,119700.0,33.4696,33.5862,33.3946,33.5862,119700.0
2009-03-16 09:55:00,40.29,40.32,40.05,40.14,80200.0,33.5695,33.5945,33.3696,33.4446,80200.0
2009-03-16 10:00:00,40.13,40.29,40.04,40.19,55000.0,33.4362,33.5695,33.3612,33.4862,55000.0
2009-03-16 10:05:00,40.2,40.2,39.98,40.02,108700.0,33.4945,33.4945,33.3112,33.3446,108700.0
2009-03-16 10:10:00,40.02,40.03,39.38,39.38,177900.0,33.3446,33.3529,32.8113,32.8113,177900.0
2009-03-16 10:15:00,39.38,39.68,39.35,39.62,104200.0,32.8113,33.0613,32.7863,33.0113,104200.0
2009-03-16 10:20:00,39.64,39.92,39.6,39.86,71000.0,33.028,33.2613,32.9946,33.2113,71000.0
2009-03-16 10:25:00,39.86,39.97,39.75,39.84,64100.0,33.2113,33.3029,33.1196,33.1946,64100.0
2009-03-16 10:30:00,39.85,40.14,39.71,40.01,94700.0,33.2029,33.4446,33.0863,33.3362,94700.0
2009-03-16 10:35:00,40.0,40.01,39.67,39.81,84200.0,33.3279,33.3362,33.053,33.1696,84200.0
2009-03-16 10:40:00,39.81,39.83,39.62,39.63,72100.0,33.1696,33.1863,33.0113,33.0196,72100.0
2009-03-16 10:45:00,39.64,39.99,39.64,39.93,72800.0,33.028,33.3196,33.028,33.2696,72800.0
2009-03-16 10:50:00,39.9,39.94,39.65,39.67,85300.0,33.2446,33.2779,33.0363,33.053,85300.0
2009-03-16 10:55:00,39.68,39.76,39.56,39.57,59900.0,33.0613,33.1279,32.9613,32.9696,59900.0
2009-03-16 11:00:00,39.59,39.84,39.59,39.84,28600.0,32.9863,33.1946,32.9863,33.1946,28600.0
2009-03-16 11:05:00,39.85,40.03,39.84,39.97,31900.0,33.2029,33.3529,33.1946,33.3029,31900.0
2009-03-16 11:10:00,39.97,40.35,39.97,40.35,110900.0,33.3029,33.6195,33.3029,33.6195,110900.0
2009-03-16 11:15:00,40.35,40.55,40.33,40.5,94400.0,33.6195,33.7862,33.6029,33.7445,94400.0
2009-03-16 11:20:00,40.52,40.56,40.4,40.53,42400.0,33.7612,33.7945,33.6612,33.7695,42400.0
2009-03-16 11:25:00,40.55,40.75,40.55,40.7,45000.0,33.7862,33.9528,33.7862,33.9111,45000.0
2009-03-16 11:30:00,40.74,40.84,40.71,40.74,48200.0,33.9445,34.0278,33.9195,33.9445,48200.0
2009-03-16 11:35:00,40.71,40.78,40.69,40.78,55200.0,33.9195,33.9778,33.9028,33.9778,55200.0
2009-03-16 11:40:00,40.78,40.78,40.65,40.65,56500.0,33.9778,33.9778,33.8695,33.8695,56500.0
2009-03-16 11:45:00,40.66,40.85,40.66,40.81,33900.0,33.8778,34.0361,33.8778,34.0028,33900.0
2009-03-16 11:50:00,40.78,40.84,40.68,40.7,47000.0,33.9778,34.0278,33.8945,33.9111,47000.0
2009-03-16 11:55:00,40.71,40.85,40.71,40.78,50100.0,33.9195,34.0361,33.9195,33.9778,50100.0
2009-03-16 12:00:00,40.78,40.81,40.69,40.78,60600.0,33.9778,34.0028,33.9028,33.9778,60600.0
2009-03-16 12:05:00,40.78,40.88,40.78,40.83,59000.0,33.9778,34.0611,33.9778,34.0195,59000.0
2009-03-16 12:10:00,40.83,40.97,40.79,40.96,43600.0,34.0195,34.1361,33.9861,34.1278,43600.0
2009-03-16 12:15:00,40.95,40.99,40.93,40.96,25800.0,34.1194,34.1528,34.1028,34.1278,25800.0
2009-03-16 12:20:00,40.95,41.1,40.94,41.02,41100.0,34.1194,34.2444,34.1111,34.1778,41100.0
2009-03-16 12:25:00,41.02,41.07,40.99,41.05,27400.0,34.1778,34.2194,34.1528,34.2028,27400.0
2009-03-16 12:30:00,41.06,41.32,41.06,41.28,93900.0,34.2111,34.4277,34.2111,34.3944,93900.0
2009-03-16 12:35:00,41.28,41.33,41.23,41.26,45700.0,34.3944,34.4361,34.3527,34.3777,45700.0
2009-03-16 12:40:00,41.26,41.29,41.2,41.28,40100.0,34.3777,34.4027,34.3277,34.3944,40100.0
2009-03-16 12:45:00,41.28,41.36,41.25,41.29,36500.0,34.3944,34.4611,34.3694,34.4027,36500.0
2009-03-16 12:50:00,41.3,41.44,41.24,41.42,38600.0,34.4111,34.5277,34.3611,34.5111,38600.0
2009-03-16 12:55:00,41.42,41.53,41.37,41.5,39400.0,34.5111,34.6027,34.4694,34.5777,39400.0
2009-03-16 13:00:00,41.49,41.54,41.4,41.4,45100.0,34.5694,34.611,34.4944,34.4944,45100.0
2009-03-16 13:05:00,41.42,41.42,41.19,41.25,55800.0,34.5111,34.5111,34.3194,34.3694,55800.0
2009-03-16 13:10:00,41.24,41.34,41.23,41.3,27600.0,34.3611,34.4444,34.3527,34.4111,27600.0
2009-03-16 13:15:00,41.29,41.44,41.27,41.44,17100.0,34.4027,34.5277,34.3861,34.5277,17100.0
2009-03-16 13:20:00,41.43,41.45,41.28,41.29,35800.0,34.5194,34.536,34.3944,34.4027,35800.0
2009-03-16 13:25:00,41.29,41.31,41.19,41.31,28500.0,34.4027,34.4194,34.3194,34.4194,28500.0
2009-03-16 13:30:00,41.31,41.38,41.29,41.34,26300.0,34.4194,34.4777,34.4027,34.4444,26300.0
2009-03-16 13:35:00,41.33,41.4,41.3,41.39,33200.0,34.4361,34.4944,34.4111,34.4861,33200.0
2009-03-16 13:40:00,41.36,41.49,41.34,41.49,25600.0,34.4611,34.5694,34.4444,34.5694,25600.0
2009-03-16 13:45:00,41.48,41.56,41.47,41.51,24800.0,34.561,34.6277,34.5527,34.586,24800.0
2009-03-16 13:50:00,41.49,41.5,41.31,41.31,41800.0,34.5694,34.5777,34.4194,34.4194,41800.0
2009-03-16 13:55:00,41.3,41.3,41.1,41.14,59700.0,34.4111,34.4111,34.2444,34.2778,59700.0
2009-03-16 14:00:00,41.14,41.16,40.94,41.06,64600.0,34.2778,34.2944,34.1111,34.2111,64600.0
2009-03-16 14:05:00,41.05,41.07,40.91,40.98,45500.0,34.2028,34.2194,34.0861,34.1444,45500.0
2009-03-16 14:10:00,40.97,41.05,40.93,41.02,47700.0,34.1361,34.2028,34.1028,34.1778,47700.0
2009-03-16 14:15:00,41.02,41.17,41.01,41.1,39500.0,34.1778,34.3028,34.1694,34.2444,39500.0
2009-03-16 14:20:00,41.09,41.16,41.04,41.12,95800.0,34.2361,34.2944,34.1944,34.2611,95800.0
2009-03-16 14:25:00,41.12,41.17,40.94,40.97,60400.0,34.2611,34.3028,34.1111,34.1361,60400.0
2009-03-16 14:30:00,40.99,41.02,40.86,40.93,71300.0,34.1528,34.1778,34.0445,34.1028,71300.0
2009-03-16 14:35:00,40.93,41.01,40.91,40.98,115300.0,34.1028,34.1694,34.0861,34.1444,115300.0
2009-03-16 14:40:00,40.97,41.1,40.96,41.03,110200.0,34.1361,34.2444,34.1278,34.1861,110200.0
2009-03-16 14:45:00,41.06,41.12,41.02,41.09,68500.0,34.2111,34.2611,34.1778,34.2361,68500.0
2009-03-16 14:50:00,41.09,41.12,40.94,40.99,52100.0,34.2361,34.2611,34.1111,34.1528,52100.0
2009-03-16 14:55:00,40.99,41.01,40.73,40.73,52100.0,34.1528,34.1694,33.9361,33.9361,52100.0
2009-03-16 15:00:00,40.74,40.82,40.66,40.7,81700.0,33.9445,34.0111,33.8778,33.9111,81700.0
2009-03-16 15:05:00,40.68,40.69,40.57,40.63,81900.0,33.8945,33.9028,33.8028,33.8528,81900.0
2009-03-16 15:10:00,40.61,40.77,40.59,40.75,64400.0,33.8362,33.9695,33.8195,33.9528,64400.0
2009-03-16 15:15:00,40.74,40.75,40.57,40.62,108800.0,33.9445,33.9528,33.8028,33.8445,108800.0
2009-03-16 15:20:00,40.61,40.64,40.3,40.32,112800.0,33.8362,33.8612,33.5779,33.5945,112800.0
2009-03-16 15:25:00,40.32,40.39,40.27,40.31,102800.0,33.5945,33.6529,33.5529,33.5862,102800.0
2009-03-16 15:30:00,40.31,40.31,40.12,40.19,195400.0,33.5862,33.5862,33.4279,33.4862,195400.0
2009-03-16 15:35:00,40.19,40.21,39.97,39.99,123200.0,33.4862,33.5029,33.3029,33.3196,123200.0
2009-03-16 15:40:00,39.99,40.22,39.95,40.2,208200.0,33.3196,33.5112,33.2863,33.4945,208200.0
2009-03-16 15:45:00,40.21,40.35,40.12,40.23,247600.0,33.5029,33.6195,33.4279,33.5195,247600.0
2009-03-16 15:50:00,40.23,40.3,40.17,40.2,191200.0,33.5195,33.5779,33.4696,33.4945,191200.0
2009-03-16 15:55:00,40.2,40.28,40.2,40.24,253600.0,33.4945,33.5612,33.4945,33.5279,253600.0
2009-03-17 09:30:00,40.73,41.59,40.54,41.2,143800.0,33.9361,34.6527,33.7778,34.3277,143800.0
2009-03-17 09:35:00,41.22,41.46,40.97,41.15,116600.0,34.3444,34.5444,34.1361,34.2861,116600.0
2009-03-17 09:40:00,41.15,41.31,40.91,40.92,117600.0,34.2861,34.4194,34.0861,34.0945,117600.0
2009-03-17 09:45:00,40.91,41.02,40.52,40.74,143000.0,34.0861,34.1778,33.7612,33.9445,143000.0
2009-03-17 09:50:00,40.74,41.16,40.73,41.01,88300.0,33.9445,34.2944,33.9361,34.1694,88300.0
2009-03-17 09:55:00,41.04,41.21,40.75,40.93,86100.0,34.1944,34.3361,33.9528,34.1028,86100.0
2009-03-17 10:00:00,40.95,41.25,40.95,41.09,60300.0,34.1194,34.3694,34.1194,34.2361,60300.0
2009-03-17 10:05:00,41.1,41.11,40.9,41.11,68600.0,34.2444,34.2528,34.0778,34.2528,68600.0
2009-03-17 10:10:00,41.13,41.27,40.75,40.86,86500.0,34.2694,34.3861,33.9528,34.0445,86500.0
2009-03-17 10:15:00,40.87,41.0,40.75,40.9,77200.0,34.0528,34.1611,33.9528,34.0778,77200.0
2009-03-17 10:20:00,40.9,41.05,40.86,40.93,37300.0,34.0778,34.2028,34.0445,34.1028,37300.0
2009-03-17 10:25:00,40.93,40.95,40.62,40.63,48900.0,34.1028,34.1194,33.8445,33.8528,48900.0
2009-03-17 10:30:00,40.64,40.64,40.4,40.54,83400.0,33.8612,33.8612,33.6612,33.7778,83400.0
2009-03-17 10:35:00,40.52,40.73,40.48,40.54,68700.0,33.7612,33.9361,33.7278,33.7778,68700.0
2009-03-17 10:40:00,40.54,40.76,40.34,40.75,53900.0,33.7778,33.9611,33.6112,33.9528,53900.0
2009-03-17 10:45:00,40.71,40.94,40.71,40.84,34200.0,33.9195,34.1111,33.9195,34.0278,34200.0
2009-03-17 10:50:00,40.84,40.98,40.76,40.89,28300.0,34.0278,34.1444,33.9611,34.0695,28300.0
2009-03-17 10:55:00,40.9,40.97,40.85,40.9,31200.0,34.0778,34.1361,34.0361,34.0778,31200.0
2009-03-17 11:00:00,40.91,40.91,40.78,40.8,27900.0,34.0861,34.0861,33.9778,33.9945,27900.0
2009-03-17 11:05:00,40.79,40.87,40.78,40.83,16800.0,33.9861,34.0528,33.9778,34.0195,16800.0
2009-03-17 11:10:00,40.81,40.86,40.68,40.74,49700.0,34.0028,34.0445,33.8945,33.9445,49700.0
2009-03-17 11:15:00,40.72,40.8,40.44,40.52,52800.0,33.9278,33.9945,33.6945,33.7612,52800.0
2009-03-17 11:20:00,40.51,40.63,40.43,40.53,48100.0,33.7528,33.8528,33.6862,33.7695,48100.0
2009-03-17 11:25:00,40.52,40.62,40.5,40.53,45200.0,33.7612,33.8445,33.7445,33.7695,45200.0
2009-03-17 11:30:00,40.5,40.6,40.33,40.37,35700.0,33.7445,33.8278,33.6029,33.6362,35700.0
2009-03-17 11:35:00,40.38,40.51,40.38,40.44,24900.0,33.6445,33.7528,33.6445,33.6945,24900.0
2009-03-17 11:40:00,40.44,40.75,40.41,40.72,32600.0,33.6945,33.9528,33.6695,33.9278,32600.0
2009-03-17 11:45:00,40.71,40.76,40.66,40.73,22600.0,33.9195,33.9611,33.8778,33.9361,22600.0
2009-03-17 11:50:00,40.74,40.82,40.69,40.8,21000.0,33.9445,34.0111,33.9028,33.9945,21000.0
2009-03-17 11:55:00,40.79,40.86,40.75,40.85,15000.0,33.9861,34.0445,33.9528,34.0361,15000.0
2009-03-17 12:00:00,40.85,40.94,40.83,40.88,29100.0,34.0361,34.1111,34.0195,34.0611,29100.0
2009-03-17 12:05:00,40.87,40.87,40.74,40.77,61500.0,34.0528,34.0528,33.9445,33.9695,61500.0
2009-03-17 12:10:00,40.76,40.76,40.6,40.63,32500.0,33.9611,33.9611,33.8278,33.8528,32500.0
2009-03-17 12:15:00,40.64,40.9,40.63,40.84,43700.0,33.8612,34.0778,33.8528,34.0278,43700.0
2009-03-17 12:20:00,40.85,40.94,40.84,40.86,31800.0,34.0361,34.1111,34.0278,34.0445,31800.0
2009-03-17 12:25:00,40.87,41.07,40.87,40.96,37800.0,34.0528,34.2194,34.0528,34.1278,37800.0
2009-03-17 12:30:00,40.96,41.03,40.85,40.95,37100.0,34.1278,34.1861,34.0361,34.1194,37100.0
2009-03-17 12:35:00,40.94,41.15,40.92,41.04,38500.0,34.1111,34.2861,34.0945,34.1944,38500.0
2009-03-17 12:40:00,41.07,41.27,41.01,41.24,37900.0,34.2194,34.3861,34.1694,34.3611,37900.0
2009-03-17 12:45:00,41.25,41.35,41.19,41.25,51000.0,34.3694,34.4527,34.3194,34.3694,51000.0
2009-03-17 12:50:00,41.26,41.3,41.11,41.12,31100.0,34.3777,34.4111,34.2528,34.2611,31100.0
2009-03-17 12:55:00,41.12,41.13,41.03,41.09,35000.0,34.2611,34.2694,34.1861,34.2361,35000.0
2009-03-17 13:00:00,41.09,41.27,41.09,41.17,58300.0,34.2361,34.3861,34.2361,34.3028,58300.0
2009-03-17 13:05:00,41.14,41.16,41.06,41.11,11800.0,34.2778,34.2944,34.2111,34.2528,11800.0
2009-03-17 13:10:00,41.11,41.19,41.09,41.11,28100.0,34.2528,34.3194,34.2361,34.2528,28100.0
2009-03-17 13:15:00,41.12,41.29,41.12,41.17,39900.0,34.2611,34.4027,34.2611,34.3028,39900.0
2009-03-17 13:20:00,41.16,41.27,41.12,41.26,31600.0,34.2944,34.3861,34.2611,34.3777,31600.0
2009-03-17 13:25:00,41.24,41.26,41.12,41.14,108300.0,34.3611,34.3777,34.2611,34.2778,108300.0
2009-03-17 13:30:00,41.13,41.4,41.13,41.4,60200.0,34.2694,34.4944,34.2694,34.4944,60200.0
2009-03-17 13:35:00,41.4,41.5,41.34,41.48,120200.0,34.4944,34.5777,34.4444,34.561,120200.0
2009-03-17 13:40:00,41.5,41.53,41.31,41.37,60500.0,34.5777,34.6027,34.4194,34.4694,60500.0
2009-03-17 13:45:00,41.37,41.5,41.25,41.27,37100.0,34.4694,34.5777,34.3694,34.3861,37100.0
2009-03-17 13:50:00,41.28,41.36,41.18,41.3,48700.0,34.3944,34.4611,34.3111,34.4111,48700.0
2009-03-17 13:55:00,41.31,41.34,41.07,41.17,57300.0,34.4194,34.4444,34.2194,34.3028,57300.0
2009-03-17 14:00:00,41.18,41.18,40.94,40.98,31900.0,34.3111,34.3111,34.1111,34.1444,31900.0
2009-03-17 14:05:00,41.0,41.11,40.99,41.04,36000.0,34.1611,34.2528,34.1528,34.1944,36000.0
2009-03-17 14:10:00,41.02,41.15,40.93,41.15,44800.0,34.1778,34.2861,34.1028,34.2861,44800.0
2009-03-17 14:15:00,41.15,41.26,41.1,41.12,48200.0,34.2861,34.3777,34.2444,34.2611,48200.0
2009-03-17 14:20:00,41.1,41.2,41.08,41.19,27600.0,34.2444,34.3277,34.2278,34.3194,27600.0
2009-03-17 14:25:00,41.16,41.18,40.84,40.86,36100.0,34.2944,34.3111,34.0278,34.0445,36100.0
2009-03-17 14:30:00,40.85,40.95,40.84,40.88,24100.0,34.0361,34.1194,34.0278,34.0611,24100.0
2009-03-17 14:35:00,40.85,41.08,40.85,41.05,37200.0,34.0361,34.2278,34.0361,34.2028,37200.0
2009-03-17 14:40:00,41.06,41.33,40.97,41.2,144900.0,34.2111,34.4361,34.1361,34.3277,144900.0
2009-03-17 14:45:00,41.2,41.25,41.09,41.25,63300.0,34.3277,34.3694,34.2361,34.3694,63300.0
2009-03-17 14:50:00,41.25,41.38,41.21,41.33,49300.0,34.3694,34.4777,34.3361,34.4361,49300.0
2009-03-17 14:55:00,41.32,41.38,41.2,41.24,69000.0,34.4277,34.4777,34.3277,34.3611,69000.0
2009-03-17 15:00:00,41.25,41.39,41.25,41.35,63100.0,34.3694,34.4861,34.3694,34.4527,63100.0
2009-03-17 15:05:00,41.33,41.64,41.33,41.62,107200.0,34.4361,34.6944,34.4361,34.6777,107200.0
2009-03-17 15:10:00,41.62,41.65,41.53,41.62,55700.0,34.6777,34.7027,34.6027,34.6777,55700.0
2009-03-17 15:15:00,41.6,41.69,41.54,41.55,93700.0,34.661,34.736,34.611,34.6194,93700.0
2009-03-17 15:20:00,41.55,41.72,41.5,41.54,104800.0,34.6194,34.761,34.5777,34.611,104800.0
2009-03-17 15:25:00,41.53,41.62,41.47,41.57,77600.0,34.6027,34.6777,34.5527,34.636,77600.0
2009-03-17 15:30:00,41.55,41.65,41.35,41.52,124800.0,34.6194,34.7027,34.4527,34.5944,124800.0
2009-03-17 15:35:00,41.52,41.58,41.37,41.55,75200.0,34.5944,34.6444,34.4694,34.6194,75200.0
2009-03-17 15:40:00,41.57,41.79,41.53,41.78,135000.0,34.636,34.8193,34.6027,34.811,135000.0
2009-03-17 15:45:00,41.78,41.85,41.68,41.68,154000.0,34.811,34.8693,34.7277,34.7277,154000.0
2009-03-17 15:50:00,41.68,41.83,41.64,41.78,186100.0,34.7277,34.8527,34.6944,34.811,186100.0
2009-03-17 15:55:00,41.78,42.05,41.76,42.04,213200.0,34.811,35.036,34.7943,35.0276,213200.0
2009-03-18 09:30:00,42.0,42.02,41.27,41.34,77800.0,34.9943,35.011,34.3861,34.4444,77800.0
2009-03-18 09:35:00,41.35,41.51,41.1,41.46,56800.0,34.4527,34.586,34.2444,34.5444,56800.0
2009-03-18 09:40:00,41.45,41.51,41.33,41.44,50200.0,34.536,34.586,34.4361,34.5277,50200.0
2009-03-18 09:45:00,41.43,41.66,41.4,41.44,62000.0,34.5194,34.711,34.4944,34.5277,62000.0
2009-03-18 09:50:00,41.47,41.66,41.43,41.5,46200.0,34.5527,34.711,34.5194,34.5777,46200.0
2009-03-18 09:55:00,41.51,41.72,41.5,41.62,66100.0,34.586,34.761,34.5777,34.6777,66100.0
2009-03-18 10:00:00,41.65,41.66,41.4,41.54,92900.0,34.7027,34.711,34.4944,34.611,92900.0
2009-03-18 10:05:00,41.56,41.64,41.44,41.63,71100.0,34.6277,34.6944,34.5277,34.686,71100.0
2009-03-18 10:10:00,41.62,41.63,41.4,41.53,85000.0,34.6777,34.686,34.4944,34.6027,85000.0
2009-03-18 10:15:00,41.5,41.54,41.41,41.46,60600.0,34.5777,34.611,34.5027,34.5444,60600.0
2009-03-18 10:20:00,41.44,41.46,41.4,41.42,26800.0,34.5277,34.5444,34.4944,34.5111,26800.0
2009-03-18 10:25:00,41.41,41.51,41.4,41.4,59700.0,34.5027,34.586,34.4944,34.4944,59700.0
2009-03-18 10:30:00,41.4,41.49,41.26,41.39,97100.0,34.4944,34.5694,34.3777,34.4861,97100.0
2009-03-18 10:35:00,41.4,41.52,41.34,41.49,46200.0,34.4944,34.5944,34.4444,34.5694,46200.0
2009-03-18 10:40:00,41.48,41.55,41.46,41.48,40100.0,34.561,34.6194,34.5444,34.561,40100.0
2009-03-18 10:45:00,41.5,41.58,41.34,41.34,68500.0,34.5777,34.6444,34.4444,34.4444,68500.0
2009-03-18 10:50:00,41.33,41.36,41.22,41.27,43200.0,34.4361,34.4611,34.3444,34.3861,43200.0
2009-03-18 10:55:00,41.26,41.76,41.26,41.76,50000.0,34.3777,34.7943,34.3777,34.7943,50000.0
2009-03-18 11:00:00,41.76,41.78,41.64,41.68,50600.0,34.7943,34.811,34.6944,34.7277,50600.0
2009-03-18 11:05:00,41.67,41.94,41.67,41.91,48300.0,34.7194,34.9443,34.7194,34.9193,48300.0
2009-03-18 11:10:00,41.9,41.94,41.8,41.8,47300.0,34.911,34.9443,34.8277,34.8277,47300.0
2009-03-18 11:15:00,41.82,41.88,41.67,41.73,64800.0,34.8443,34.8943,34.7194,34.7693,64800.0
2009-03-18 11:20:00,41.73,41.85,41.7,41.74,34600.0,34.7693,34.8693,34.7443,34.7777,34600.0
2009-03-18 11:25:00,41.73,41.77,41.66,41.68,35900.0,34.7693,34.8027,34.711,34.7277,35900.0
2009-03-18 11:30:00,41.69,41.91,41.67,41.86,59300.0,34.736,34.9193,34.7194,34.8777,59300.0
2009-03-18 11:35:00,41.84,41.97,41.78,41.97,72300.0,34.861,34.9693,34.811,34.9693,72300.0
2009-03-18 11:40:00,41.97,42.1,41.87,42.08,56100.0,34.9693,35.0776,34.886,35.061,56100.0
2009-03-18 11:45:00,42.08,42.11,42.04,42.08,55000.0,35.061,35.086,35.0276,35.061,55000.0
2009-03-18 11:50:00,42.09,42.17,41.99,42.16,79900.0,35.0693,35.1359,34.986,35.1276,79900.0
2009-03-18 11:55:00,42.15,42.3,42.02,42.03,76200.0,35.1193,35.2443,35.011,35.0193,76200.0
2009-03-18 12:00:00,42.03,42.3,41.99,42.2,64900.0,35.0193,35.2443,34.986,35.1609,64900.0
2009-03-18 12:05:00,42.21,42.4,42.17,42.38,65400.0,35.1693,35.3276,35.1359,35.3109,65400.0
2009-03-18 12:10:00,42.39,42.44,42.21,42.23,55000.0,35.3193,35.3609,35.1693,35.1859,55000.0
2009-03-18 12:15:00,42.22,42.5,42.21,42.49,31100.0,35.1776,35.4109,35.1693,35.4026,31100.0
2009-03-18 12:20:00,42.45,42.5,42.42,42.43,40300.0,35.3692,35.4109,35.3442,35.3526,40300.0
2009-03-18 12:25:00,42.42,42.43,42.35,42.36,33500.0,35.3442,35.3526,35.2859,35.2943,33500.0
2009-03-18 12:30:00,42.38,42.39,42.23,42.25,27800.0,35.3109,35.3193,35.1859,35.2026,27800.0
2009-03-18 12:35:00,42.25,42.26,42.1,42.1,30400.0,35.2026,35.2109,35.0776,35.0776,30400.0
2009-03-18 12:40:00,42.11,42.19,42.1,42.14,22200.0,35.086,35.1526,35.0776,35.111,22200.0
2009-03-18 12:45:00,42.12,42.33,42.05,42.23,39300.0,35.0943,35.2693,35.036,35.1859,39300.0
2009-03-18 12:50:00,42.21,42.23,42.08,42.09,24400.0,35.1693,35.1859,35.061,35.0693,24400.0
2009-03-18 12:55:00,42.1,42.47,42.05,42.42,50000.0,35.0776,35.3859,35.036,35.3442,50000.0
2009-03-18 13:00:00,42.42,42.42,42.31,42.35,32300.0,35.3442,35.3442,35.2526,35.2859,32300.0
2009-03-18 13:05:00,42.35,42.55,42.34,42.47,36800.0,35.2859,35.4526,35.2776,35.3859,36800.0
2009-03-18 13:10:00,42.49,42.6,42.48,42.57,61300.0,35.4026,35.4942,35.3942,35.4692,61300.0
2009-03-18 13:15:00,42.57,42.61,42.48,42.49,61500.0,35.4692,35.5026,35.3942,35.4026,61500.0
2009-03-18 13:20:00,42.49,42.57,42.48,42.55,35900.0,35.4026,35.4692,35.3942,35.4526,35900.0
2009-03-18 13:25:00,42.54,42.78,42.54,42.74,85200.0,35.4442,35.6442,35.4442,35.6109,85200.0
2009-03-18 13:30:00,42.74,42.8,42.63,42.7,69000.0,35.6109,35.6609,35.5192,35.5775,69000.0
2009-03-18 13:35:00,42.7,42.77,42.65,42.76,32400.0,35.5775,35.6359,35.5359,35.6275,32400.0
2009-03-18 13:40:00,42.76,42.94,42.76,42.92,70700.0,35.6275,35.7775,35.6275,35.7608,70700.0
2009-03-18 13:45:00,42.91,43.07,42.84,42.93,145700.0,35.7525,35.8858,35.6942,35.7692,145700.0
2009-03-18 13:50:00,42.93,43.02,42.72,42.72,41000.0,35.7692,35.8442,35.5942,35.5942,41000.0
2009-03-18 13:55:00,42.72,42.9,42.66,42.75,60200.0,35.5942,35.7442,35.5442,35.6192,60200.0
2009-03-18 14:00:00,42.75,42.76,42.57,42.62,27000.0,35.6192,35.6275,35.4692,35.5109,27000.0
2009-03-18 14:05:00,42.63,42.7,42.57,42.57,49400.0,35.5192,35.5775,35.4692,35.4692,49400.0
2009-03-18 14:10:00,42.57,42.66,42.51,42.66,40100.0,35.4692,35.5442,35.4192,35.5442,40100.0
2009-03-18 14:15:00,42.61,43.52,42.53,43.1,96500.0,35.5026,36.2608,35.4359,35.9108,96500.0
2009-03-18 14:20:00,43.07,44.02,43.0,43.93,151200.0,35.8858,36.6774,35.8275,36.6024,151200.0
2009-03-18 14:25:00,43.93,43.94,43.29,43.4,104400.0,36.6024,36.6107,36.0691,36.1608,104400.0
2009-03-18 14:30:00,43.41,43.73,43.0,43.05,104600.0,36.1691,36.4357,35.8275,35.8692,104600.0
2009-03-18 14:35:00,43.09,43.49,43.05,43.36,115800.0,35.9025,36.2358,35.8692,36.1275,115800.0
2009-03-18 14:40:00,43.35,43.8,43.28,43.75,86900.0,36.1191,36.4941,36.0608,36.4524,86900.0
2009-03-18 14:45:00,43.76,44.1,43.52,44.06,126700.0,36.4607,36.744,36.2608,36.7107,126700.0
2009-03-18 14:50:00,44.05,44.12,43.71,43.97,158700.0,36.7024,36.7607,36.4191,36.6357,158700.0
2009-03-18 14:55:00,43.95,44.21,43.91,44.03,97500.0,36.619,36.8357,36.5857,36.6857,97500.0
2009-03-18 15:00:00,44.01,44.04,43.62,43.83,88100.0,36.669,36.694,36.3441,36.5191,88100.0
2009-03-18 15:05:00,43.85,43.85,43.62,43.79,86500.0,36.5357,36.5357,36.3441,36.4857,86500.0
2009-03-18 15:10:00,43.78,43.95,43.6,43.62,86000.0,36.4774,36.619,36.3274,36.3441,86000.0
2009-03-18 15:15:00,43.62,43.7,43.33,43.4,118100.0,36.3441,36.4107,36.1025,36.1608,118100.0
2009-03-18 15:20:00,43.4,43.43,42.89,43.06,370700.0,36.1608,36.1858,35.7359,35.8775,370700.0
2009-03-18 15:25:00,43.05,43.25,42.69,42.78,407800.0,35.8692,36.0358,35.5692,35.6442,407800.0
2009-03-18 15:30:00,42.78,42.86,42.21,42.41,415400.0,35.6442,35.7109,35.1693,35.3359,415400.0
2009-03-18 15:35:00,42.42,42.57,42.2,42.29,227100.0,35.3442,35.4692,35.1609,35.2359,227100.0
2009-03-18 15:40:00,42.29,42.62,42.29,42.52,243200.0,35.2359,35.5109,35.2359,35.4276,243200.0
2009-03-18 15:45:00,42.54,42.8,42.35,42.66,223600.0,35.4442,35.6609,35.2859,35.5442,223600.0
2009-03-18 15:50:00,42.66,42.94,42.65,42.77,290500.0,35.5442,35.7775,35.5359,35.6359,290500.0
2009-03-18 15:55:00,42.75,43.09,42.73,43.05,344700.0,35.6192,35.9025,35.6025,35.8692,344700.0
2009-03-19 09:30:00,43.96,45.49,43.93,45.4,719400.0,36.6274,37.9022,36.6024,37.8272,719400.0
2009-03-19 09:35:00,45.4,45.74,44.73,45.37,442800.0,37.8272,38.1105,37.2689,37.8022,442800.0
2009-03-19 09:40:00,45.36,45.91,45.06,45.06,388600.0,37.7938,38.2521,37.5439,37.5439,388600.0
2009-03-19 09:45:00,45.06,45.66,44.8,45.38,235200.0,37.5439,38.0438,37.3273,37.8105,235200.0
2009-03-19 09:50:00,45.4,45.4,44.89,44.92,242400.0,37.8272,37.8272,37.4022,37.4272,242400.0
2009-03-19 09:55:00,44.94,45.31,44.77,45.14,203300.0,37.4439,37.7522,37.3023,37.6105,203300.0
2009-03-19 10:00:00,45.14,45.41,45.11,45.35,165700.0,37.6105,37.8355,37.5856,37.7855,165700.0
2009-03-19 10:05:00,45.35,45.4,44.99,45.0,215100.0,37.7855,37.8272,37.4856,37.4939,215100.0
2009-03-19 10:10:00,45.0,45.45,44.88,45.4,225100.0,37.4939,37.8688,37.3939,37.8272,225100.0
2009-03-19 10:15:00,45.42,45.64,45.26,45.29,155700.0,37.8438,38.0271,37.7105,37.7355,155700.0
2009-03-19 10:20:00,45.3,45.65,45.15,45.29,137900.0,37.7439,38.0355,37.6189,37.7355,137900.0
2009-03-19 10:25:00,45.28,45.58,45.26,45.31,107800.0,37.7272,37.9772,37.7105,37.7522,107800.0
2009-03-19 10:30:00,45.31,45.84,45.3,45.76,143900.0,37.7522,38.1938,37.7439,38.1271,143900.0
2009-03-19 10:35:00,45.75,46.38,45.7,46.15,289300.0,38.1188,38.6437,38.0771,38.4521,289300.0
2009-03-19 10:40:00,46.15,46.71,46.05,46.49,306200.0,38.4521,38.9187,38.3688,38.7354,306200.0
2009-03-19 10:45:00,46.51,46.61,46.02,46.06,130100.0,38.752,38.8353,38.3438,38.3771,130100.0
2009-03-19 10:50:00,46.04,46.18,45.96,46.12,103700.0,38.3604,38.4771,38.2938,38.4271,103700.0
2009-03-19 10:55:00,46.1,46.7,46.08,46.51,215600.0,38.4104,38.9103,38.3938,38.752,215600.0
2009-03-19 11:00:00,46.51,46.55,46.05,46.06,71200.0,38.752,38.7854,38.3688,38.3771,71200.0
2009-03-19 11:05:00,46.06,46.35,46.0,46.0,60500.0,38.3771,38.6187,38.3271,38.3271,60500.0
2009-03-19 11:10:00,46.0,46.06,45.8,45.92,102300.0,38.3271,38.3771,38.1605,38.2604,102300.0
2009-03-19 11:15:00,45.89,46.34,45.89,46.19,75800.0,38.2354,38.6104,38.2354,38.4854,75800.0
2009-03-19 11:20:00,46.19,46.26,46.07,46.17,35300.0,38.4854,38.5437,38.3854,38.4687,35300.0
2009-03-19 11:25:00,46.2,46.31,46.04,46.07,56200.0,38.4937,38.5854,38.3604,38.3854,56200.0
2009-03-19 11:30:00,46.06,46.4,46.04,46.3,73200.0,38.3771,38.6604,38.3604,38.5771,73200.0
2009-03-19 11:35:00,46.25,46.46,46.18,46.36,64200.0,38.5354,38.7104,38.4771,38.627,64200.0
2009-03-19 11:40:00,46.37,46.37,46.11,46.19,84300.0,38.6354,38.6354,38.4187,38.4854,84300.0
2009-03-19 11:45:00,46.17,46.18,46.01,46.08,61600.0,38.4687,38.4771,38.3354,38.3938,61600.0
2009-03-19 11:50:00,46.07,46.12,45.97,46.12,129600.0,38.3854,38.4271,38.3021,38.4271,129600.0
2009-03-19 11:55:00,46.12,46.65,46.09,46.6,120400.0,38.4271,38.8687,38.4021,38.827,120400.0
2009-03-19 12:00:00,46.62,46.75,46.59,46.69,137200.0,38.8437,38.952,38.8187,38.902,137200.0
2009-03-19 12:05:00,46.69,46.84,46.55,46.68,68700.0,38.902,39.027,38.7854,38.8937,68700.0
2009-03-19 12:10:00,46.67,46.8,46.62,46.67,54100.0,38.8853,38.9937,38.8437,38.8853,54100.0
2009-03-19 12:15:00,46.66,46.67,46.22,46.31,101900.0,38.877,38.8853,38.5104,38.5854,101900.0
2009-03-19 12:20:00,46.31,46.33,46.16,46.22,69600.0,38.5854,38.6021,38.4604,38.5104,69600.0
2009-03-19 12:25:00,46.22,46.25,46.0,46.06,82000.0,38.5104,38.5354,38.3271,38.3771,82000.0
2009-03-19 12:30:00,46.06,46.22,46.06,46.16,48000.0,38.3771,38.5104,38.3771,38.4604,48000.0
2009-03-19 12:35:00,46.15,46.21,45.76,45.83,127300.0,38.4521,38.5021,38.1271,38.1855,127300.0
2009-03-19 12:40:00,45.83,46.02,45.7,45.98,88300.0,38.1855,38.3438,38.0771,38.3104,88300.0
2009-03-19 12:45:00,45.97,46.14,45.96,46.02,62100.0,38.3021,38.4437,38.2938,38.3438,62100.0
2009-03-19 12:50:00,46.02,46.1,45.84,45.89,92600.0,38.3438,38.4104,38.1938,38.2354,92600.0
2009-03-19 12:55:00,45.89,46.12,45.84,45.86,48700.0,38.2354,38.4271,38.1938,38.2104,48700.0
2009-03-19 13:00:00,45.85,45.96,45.75,45.9,64700.0,38.2021,38.2938,38.1188,38.2438,64700.0
2009-03-19 13:05:00,45.91,45.91,45.74,45.78,67000.0,38.2521,38.2521,38.1105,38.1438,67000.0
2009-03-19 13:10:00,45.76,45.94,45.75,45.85,36300.0,38.1271,38.2771,38.1188,38.2021,36300.0
2009-03-19 13:15:00,45.84,45.91,45.75,45.8,36000.0,38.1938,38.2521,38.1188,38.1605,36000.0
2009-03-19 13:20:00,45.79,45.91,45.75,45.85,44400.0,38.1521,38.2521,38.1188,38.2021,44400.0
2009-03-19 13:25:00,45.83,45.9,45.83,45.86,34200.0,38.1855,38.2438,38.1855,38.2104,34200.0
2009-03-19 13:30:00,45.88,46.05,45.88,45.96,71800.0,38.2271,38.3688,38.2271,38.2938,71800.0
2009-03-19 13:35:00,45.95,46.06,45.86,45.91,50400.0,38.2854,38.3771,38.2104,38.2521,50400.0
2009-03-19 13:40:00,45.9,45.95,45.86,45.88,42000.0,38.2438,38.2854,38.2104,38.2271,42000.0
2009-03-19 13:45:00,45.89,46.24,45.89,46.21,67300.0,38.2354,38.5271,38.2354,38.5021,67300.0
2009-03-19 13:50:00,46.21,46.26,46.0,46.01,61000.0,38.5021,38.5437,38.3271,38.3354,61000.0
2009-03-19 13:55:00,46.0,46.07,46.0,46.03,40200.0,38.3271,38.3854,38.3271,38.3521,40200.0
2009-03-19 14:00:00,46.04,46.15,46.01,46.08,63400.0,38.3604,38.4521,38.3354,38.3938,63400.0
2009-03-19 14:05:00,46.09,46.15,46.03,46.1,67000.0,38.4021,38.4521,38.3521,38.4104,67000.0
2009-03-19 14:10:00,46.09,46.09,45.94,45.99,68500.0,38.4021,38.4021,38.2771,38.3188,68500.0
2009-03-19 14:15:00,45.99,46.03,45.82,45.88,70900.0,38.3188,38.3521,38.1771,38.2271,70900.0
2009-03-19 14:20:00,45.87,45.88,45.75,45.79,77900.0,38.2188,38.2271,38.1188,38.1521,77900.0
2009-03-19 14:25:00,45.8,45.84,45.75,45.78,71400.0,38.1605,38.1938,38.1188,38.1438,71400.0
2009-03-19 14:30:00,45.78,45.95,45.71,45.9,112600.0,38.1438,38.2854,38.0855,38.2438,112600.0
2009-03-19 14:35:00,45.91,45.95,45.54,45.65,82900.0,38.2521,38.2854,37.9438,38.0355,82900.0
2009-03-19 14:40:00,45.67,45.73,45.5,45.58,74100.0,38.0521,38.1021,37.9105,37.9772,74100.0
2009-03-19 14:45:00,45.57,45.63,45.46,45.49,100500.0,37.9688,38.0188,37.8772,37.9022,100500.0
2009-03-19 14:50:00,45.49,45.6,45.28,45.38,161400.0,37.9022,37.9938,37.7272,37.8105,161400.0
2009-03-19 14:55:00,45.37,45.54,45.3,45.32,121300.0,37.8022,37.9438,37.7439,37.7605,121300.0
2009-03-19 15:00:00,45.31,45.45,45.24,45.25,151600.0,37.7522,37.8688,37.6939,37.7022,151600.0
2009-03-19 15:05:00,45.24,45.33,45.05,45.12,211700.0,37.6939,37.7689,37.5356,37.5939,211700.0
2009-03-19 15:10:00,45.13,45.3,45.05,45.22,130400.0,37.6022,37.7439,37.5356,37.6772,130400.0
2009-03-19 15:15:00,45.21,45.33,45.15,45.2,89900.0,37.6689,37.7689,37.6189,37.6605,89900.0
2009-03-19 15:20:00,45.2,45.22,45.1,45.1,124500.0,37.6605,37.6772,37.5772,37.5772,124500.0
2009-03-19 15:25:00,45.1,45.12,45.01,45.06,133800.0,37.5772,37.5939,37.5022,37.5439,133800.0
2009-03-19 15:30:00,45.07,45.1,44.77,44.95,232500.0,37.5522,37.5772,37.3023,37.4522,232500.0
2009-03-19 15:35:00,44.95,45.11,44.74,44.74,248300.0,37.4522,37.5856,37.2773,37.2773,248300.0
2009-03-19 15:40:00,44.74,45.0,44.6,44.94,244400.0,37.2773,37.4939,37.1606,37.4439,244400.0
2009-03-19 15:45:00,44.95,45.2,44.93,45.17,209700.0,37.4522,37.6605,37.4356,37.6355,209700.0
2009-03-19 15:50:00,45.17,45.19,45.05,45.11,236600.0,37.6355,37.6522,37.5356,37.5856,236600.0
2009-03-19 15:55:00,45.11,45.24,45.06,45.18,312700.0,37.5856,37.6939,37.5439,37.6439,312700.0
2009-03-20 09:30:00,44.99,45.49,44.91,45.0,698300.0,37.4856,37.9022,37.4189,37.4939,698300.0
2009-03-20 09:35:00,45.0,45.0,43.92,43.95,278400.0,37.4939,37.4939,36.594,36.619,278400.0
2009-03-20 09:40:00,43.94,44.09,43.39,43.41,200100.0,36.6107,36.7357,36.1525,36.1691,200100.0
2009-03-20 09:45:00,43.41,43.42,43.01,43.04,349000.0,36.1691,36.1774,35.8358,35.8608,349000.0
2009-03-20 09:50:00,43.05,43.65,43.04,43.08,219900.0,35.8692,36.3691,35.8608,35.8942,219900.0
2009-03-20 09:55:00,43.08,43.47,43.01,43.45,251800.0,35.8942,36.2191,35.8358,36.2024,251800.0
2009-03-20 10:00:00,43.45,43.73,43.38,43.73,118300.0,36.2024,36.4357,36.1441,36.4357,118300.0
2009-03-20 10:05:00,43.73,43.73,43.23,43.47,143800.0,36.4357,36.4357,36.0191,36.2191,143800.0
2009-03-20 10:10:00,43.49,43.64,43.45,43.53,100500.0,36.2358,36.3607,36.2024,36.2691,100500.0
2009-03-20 10:15:00,43.54,43.54,43.12,43.16,140800.0,36.2774,36.2774,35.9275,35.9608,140800.0
2009-03-20 10:20:00,43.13,43.5,43.1,43.49,234600.0,35.9358,36.2441,35.9108,36.2358,234600.0
2009-03-20 10:25:00,43.5,43.74,43.43,43.73,79100.0,36.2441,36.4441,36.1858,36.4357,79100.0
2009-03-20 10:30:00,43.71,43.72,43.37,43.38,83100.0,36.4191,36.4274,36.1358,36.1441,83100.0
2009-03-20 10:35:00,43.37,43.38,43.15,43.17,110900.0,36.1358,36.1441,35.9525,35.9691,110900.0
2009-03-20 10:40:00,43.18,43.25,43.14,43.19,128100.0,35.9775,36.0358,35.9442,35.9858,128100.0
2009-03-20 10:45:00,43.17,43.26,43.15,43.2,68800.0,35.9691,36.0441,35.9525,35.9941,68800.0
2009-03-20 10:50:00,43.18,43.24,43.11,43.24,90500.0,35.9775,36.0275,35.9192,36.0275,90500.0
2009-03-20 10:55:00,43.24,43.45,43.19,43.37,121200.0,36.0275,36.2024,35.9858,36.1358,121200.0
2009-03-20 11:00:00,43.36,43.37,43.26,43.26,87100.0,36.1275,36.1358,36.0441,36.0441,87100.0
2009-03-20 11:05:00,43.26,43.27,43.2,43.22,130800.0,36.0441,36.0525,35.9941,36.0108,130800.0
2009-03-20 11:10:00,43.22,43.23,43.2,43.2,86200.0,36.0108,36.0191,35.9941,35.9941,86200.0
2009-03-20 11:15:00,43.2,43.21,43.02,43.02,199400.0,35.9941,36.0025,35.8442,35.8442,199400.0
2009-03-20 11:20:00,43.01,43.17,42.91,43.17,169700.0,35.8358,35.9691,35.7525,35.9691,169700.0
2009-03-20 11:25:00,43.16,43.17,42.91,42.93,54100.0,35.9608,35.9691,35.7525,35.7692,54100.0
2009-03-20 11:30:00,42.94,43.16,42.91,42.94,88700.0,35.7775,35.9608,35.7525,35.7775,88700.0
2009-03-20 11:35:00,42.94,42.94,42.61,42.77,107500.0,35.7775,35.7775,35.5026,35.6359,107500.0
2009-03-20 11:40:00,42.79,42.89,42.65,42.67,39300.0,35.6525,35.7359,35.5359,35.5525,39300.0
2009-03-20 11:45:00,42.67,42.67,42.36,42.36,107700.0,35.5525,35.5525,35.2943,35.2943,107700.0
2009-03-20 11:50:00,42.35,42.38,42.15,42.29,154500.0,35.2859,35.3109,35.1193,35.2359,154500.0
2009-03-20 11:55:00,42.24,42.24,42.08,42.16,84100.0,35.1943,35.1943,35.061,35.1276,84100.0
2009-03-20 12:00:00,42.16,42.4,42.16,42.32,79300.0,35.1276,35.3276,35.1276,35.2609,79300.0
2009-03-20 12:05:00,42.31,42.53,42.24,42.4,75100.0,35.2526,35.4359,35.1943,35.3276,75100.0
2009-03-20 12:10:00,42.4,42.74,42.39,42.73,44100.0,35.3276,35.6109,35.3193,35.6025,44100.0
2009-03-20 12:15:00,42.73,42.73,42.55,42.63,37200.0,35.6025,35.6025,35.4526,35.5192,37200.0
2009-03-20 12:20:00,42.62,42.62,42.44,42.47,39700.0,35.5109,35.5109,35.3609,35.3859,39700.0
2009-03-20 12:25:00,42.47,42.56,42.34,42.46,49200.0,35.3859,35.4609,35.2776,35.3776,49200.0
2009-03-20 12:30:00,42.45,42.5,42.4,42.42,39000.0,35.3692,35.4109,35.3276,35.3442,39000.0
2009-03-20 12:35:00,42.44,42.45,42.3,42.34,42000.0,35.3609,35.3692,35.2443,35.2776,42000.0
2009-03-20 12:40:00,42.3,42.36,42.18,42.23,52700.0,35.2443,35.2943,35.1443,35.1859,52700.0
2009-03-20 12:45:00,42.23,42.28,42.2,42.26,36700.0,35.1859,35.2276,35.1609,35.2109,36700.0
2009-03-20 12:50:00,42.27,42.29,42.08,42.1,70000.0,35.2193,35.2359,35.061,35.0776,70000.0
2009-03-20 12:55:00,42.12,42.12,42.0,42.07,65600.0,35.0943,35.0943,34.9943,35.0526,65600.0
2009-03-20 13:00:00,42.08,42.08,41.96,41.99,94800.0,35.061,35.061,34.961,34.986,94800.0
2009-03-20 13:05:00,41.99,41.99,41.75,41.75,75300.0,34.986,34.986,34.786,34.786,75300.0
2009-03-20 13:10:00,41.75,41.88,41.7,41.88,73600.0,34.786,34.8943,34.7443,34.8943,73600.0
2009-03-20 13:15:00,41.88,41.95,41.82,41.94,62700.0,34.8943,34.9526,34.8443,34.9443,62700.0
2009-03-20 13:20:00,41.94,42.05,41.91,41.94,112100.0,34.9443,35.036,34.9193,34.9443,112100.0
2009-03-20 13:25:00,41.93,41.95,41.81,41.93,55500.0,34.936,34.9526,34.836,34.936,55500.0
2009-03-20 13:30:00,41.94,41.99,41.87,41.96,73500.0,34.9443,34.986,34.886,34.961,73500.0
2009-03-20 13:35:00,41.97,41.98,41.76,41.78,68600.0,34.9693,34.9776,34.7943,34.811,68600.0
2009-03-20 13:40:00,41.78,41.82,41.72,41.82,50200.0,34.811,34.8443,34.761,34.8443,50200.0
2009-03-20 13:45:00,41.81,41.82,41.7,41.72,50900.0,34.836,34.8443,34.7443,34.761,50900.0
2009-03-20 13:50:00,41.71,41.77,41.6,41.67,64500.0,34.7527,34.8027,34.661,34.7194,64500.0
2009-03-20 13:55:00,41.65,41.67,41.52,41.53,56200.0,34.7027,34.7194,34.5944,34.6027,56200.0
2009-03-20 14:00:00,41.53,41.66,41.46,41.63,98500.0,34.6027,34.711,34.5444,34.686,98500.0
2009-03-20 14:05:00,41.62,41.65,41.47,41.49,120800.0,34.6777,34.7027,34.5527,34.5694,120800.0
2009-03-20 14:10:00,41.48,42.3,41.46,41.55,143700.0,34.561,35.2443,34.5444,34.6194,143700.0
2009-03-20 14:15:00,41.56,41.56,41.43,41.45,85700.0,34.6277,34.6277,34.5194,34.536,85700.0
2009-03-20 14:20:00,41.44,41.61,41.41,41.61,159000.0,34.5277,34.6694,34.5027,34.6694,159000.0
2009-03-20 14:25:00,41.6,41.83,41.56,41.75,103500.0,34.661,34.8527,34.6277,34.786,103500.0
2009-03-20 14:30:00,41.75,41.78,41.61,41.74,102400.0,34.786,34.811,34.6694,34.7777,102400.0
2009-03-20 14:35:00,41.74,41.75,41.57,41.63,69400.0,34.7777,34.786,34.636,34.686,69400.0
2009-03-20 14:40:00,41.64,41.64,41.42,41.48,69200.0,34.6944,34.6944,34.5111,34.561,69200.0
2009-03-20 14:45:00,41.48,41.63,41.43,41.57,56400.0,34.561,34.686,34.5194,34.636,56400.0
2009-03-20 14:50:00,41.58,41.67,41.56,41.62,50900.0,34.6444,34.7194,34.6277,34.6777,50900.0
2009-03-20 14:55:00,41.64,41.76,41.53,41.76,69600.0,34.6944,34.7943,34.6027,34.7943,69600.0
2009-03-20 15:00:00,41.75,41.94,41.75,41.87,116200.0,34.786,34.9443,34.786,34.886,116200.0
2009-03-20 15:05:00,41.87,41.98,41.82,41.96,110000.0,34.886,34.9776,34.8443,34.961,110000.0
2009-03-20 15:10:00,41.96,42.07,41.85,41.87,74900.0,34.961,35.0526,34.8693,34.886,74900.0
2009-03-20 15:15:00,41.87,41.89,41.73,41.8,69700.0,34.886,34.9027,34.7693,34.8277,69700.0
2009-03-20 15:20:00,41.78,41.87,41.73,41.87,106300.0,34.811,34.886,34.7693,34.886,106300.0
2009-03-20 15:25:00,41.87,41.92,41.8,41.85,143900.0,34.886,34.9276,34.8277,34.8693,143900.0
2009-03-20 15:30:00,41.85,42.06,41.85,42.06,99800.0,34.8693,35.0443,34.8693,35.0443,99800.0
2009-03-20 15:35:00,42.06,42.11,41.85,41.88,102200.0,35.0443,35.086,34.8693,34.8943,102200.0
2009-03-20 15:40:00,41.88,41.94,41.8,41.87,117500.0,34.8943,34.9443,34.8277,34.886,117500.0
2009-03-20 15:45:00,41.87,41.96,41.67,41.67,113600.0,34.886,34.961,34.7194,34.7194,113600.0
2009-03-20 15:50:00,41.67,41.93,41.67,41.93,164000.0,34.7194,34.936,34.7194,34.936,164000.0
2009-03-20 15:55:00,41.92,42.02,41.84,41.85,251300.0,34.9276,35.011,34.861,34.8693,251300.0
2009-03-23 09:30:00,43.48,43.48,42.84,43.35,85300.0,36.2274,36.2274,35.6942,36.1191,85300.0
2009-03-23 09:35:00,43.36,43.38,42.54,42.7,89300.0,36.1275,36.1441,35.4442,35.5775,89300.0
2009-03-23 09:40:00,42.74,42.92,42.7,42.72,47100.0,35.6109,35.7608,35.5775,35.5942,47100.0
2009-03-23 09:45:00,42.7,42.8,42.18,42.35,119500.0,35.5775,35.6609,35.1443,35.2859,119500.0
2009-03-23 09:50:00,42.37,42.39,42.01,42.11,82400.0,35.3026,35.3193,35.0026,35.086,82400.0
2009-03-23 09:55:00,42.12,42.6,42.11,42.55,49700.0,35.0943,35.4942,35.086,35.4526,49700.0
2009-03-23 10:00:00,42.58,42.84,42.55,42.67,60200.0,35.4776,35.6942,35.4526,35.5525,60200.0
2009-03-23 10:05:00,42.67,42.75,42.42,42.43,63900.0,35.5525,35.6192,35.3442,35.3526,63900.0
2009-03-23 10:10:00,42.43,42.9,42.35,42.84,52200.0,35.3526,35.7442,35.2859,35.6942,52200.0
2009-03-23 10:15:00,42.82,43.25,42.8,43.22,78700.0,35.6775,36.0358,35.6609,36.0108,78700.0
2009-03-23 10:20:00,43.17,43.25,43.09,43.24,68800.0,35.9691,36.0358,35.9025,36.0275,68800.0
2009-03-23 10:25:00,43.22,43.3,43.08,43.16,73000.0,36.0108,36.0775,35.8942,35.9608,73000.0
2009-03-23 10:30:00,43.15,43.28,43.15,43.26,52000.0,35.9525,36.0608,35.9525,36.0441,52000.0
2009-03-23 10:35:00,43.27,43.36,43.23,43.25,59700.0,36.0525,36.1275,36.0191,36.0358,59700.0
2009-03-23 10:40:00,43.22,43.36,43.18,43.21,40400.0,36.0108,36.1275,35.9775,36.0025,40400.0
2009-03-23 10:45:00,43.17,43.19,43.07,43.09,31800.0,35.9691,35.9858,35.8858,35.9025,31800.0
2009-03-23 10:50:00,43.09,43.2,43.09,43.17,33700.0,35.9025,35.9941,35.9025,35.9691,33700.0
2009-03-23 10:55:00,43.14,43.27,43.1,43.26,24100.0,35.9442,36.0525,35.9108,36.0441,24100.0
2009-03-23 11:00:00,43.26,43.28,43.16,43.25,32900.0,36.0441,36.0608,35.9608,36.0358,32900.0
2009-03-23 11:05:00,43.22,43.28,43.15,43.16,22400.0,36.0108,36.0608,35.9525,35.9608,22400.0
2009-03-23 11:10:00,43.15,43.15,43.0,43.05,37000.0,35.9525,35.9525,35.8275,35.8692,37000.0
2009-03-23 11:15:00,43.05,43.18,43.03,43.06,33600.0,35.8692,35.9775,35.8525,35.8775,33600.0
2009-03-23 11:20:00,43.05,43.07,42.89,42.94,41300.0,35.8692,35.8858,35.7359,35.7775,41300.0
2009-03-23 11:25:00,42.94,42.96,42.8,42.85,33200.0,35.7775,35.7942,35.6609,35.7025,33200.0
2009-03-23 11:30:00,42.87,43.0,42.84,42.92,23900.0,35.7192,35.8275,35.6942,35.7608,23900.0
2009-03-23 11:35:00,42.9,42.97,42.87,42.96,15100.0,35.7442,35.8025,35.7192,35.7942,15100.0
2009-03-23 11:40:00,42.95,43.03,42.93,42.99,16000.0,35.7858,35.8525,35.7692,35.8192,16000.0
2009-03-23 11:45:00,42.97,43.05,42.97,43.01,24000.0,35.8025,35.8692,35.8025,35.8358,24000.0
2009-03-23 11:50:00,43.03,43.16,42.98,43.14,32500.0,35.8525,35.9608,35.8108,35.9442,32500.0
2009-03-23 11:55:00,43.15,43.4,43.14,43.35,33800.0,35.9525,36.1608,35.9442,36.1191,33800.0
2009-03-23 12:00:00,43.35,43.35,43.29,43.32,15800.0,36.1191,36.1191,36.0691,36.0941,15800.0
2009-03-23 12:05:00,43.3,43.32,43.26,43.32,29800.0,36.0775,36.0941,36.0441,36.0941,29800.0
2009-03-23 12:10:00,43.32,43.38,43.31,43.34,16200.0,36.0941,36.1441,36.0858,36.1108,16200.0
2009-03-23 12:15:00,43.34,43.35,43.22,43.29,27500.0,36.1108,36.1191,36.0108,36.0691,27500.0
2009-03-23 12:20:00,43.29,43.3,43.17,43.23,35100.0,36.0691,36.0775,35.9691,36.0191,35100.0
2009-03-23 12:25:00,43.23,43.29,43.13,43.27,41900.0,36.0191,36.0691,35.9358,36.0525,41900.0
2009-03-23 12:30:00,43.28,43.29,43.24,43.26,22900.0,36.0608,36.0691,36.0275,36.0441,22900.0
2009-03-23 12:35:00,43.26,43.26,43.18,43.2,26500.0,36.0441,36.0441,35.9775,35.9941,26500.0
2009-03-23 12:40:00,43.19,43.23,43.18,43.18,34400.0,35.9858,36.0191,35.9775,35.9775,34400.0
2009-03-23 12:45:00,43.18,43.29,43.18,43.28,36000.0,35.9775,36.0691,35.9775,36.0608,36000.0
2009-03-23 12:50:00,43.27,43.38,43.25,43.34,25400.0,36.0525,36.1441,36.0358,36.1108,25400.0
2009-03-23 12:55:00,43.32,43.35,43.25,43.28,35400.0,36.0941,36.1191,36.0358,36.0608,35400.0
2009-03-23 13:00:00,43.28,43.28,43.18,43.19,21700.0,36.0608,36.0608,35.9775,35.9858,21700.0
2009-03-23 13:05:00,43.2,43.25,43.18,43.21,21000.0,35.9941,36.0358,35.9775,36.0025,21000.0
2009-03-23 13:10:00,43.23,43.42,43.23,43.41,33200.0,36.0191,36.1774,36.0191,36.1691,33200.0
2009-03-23 13:15:00,43.43,43.44,43.37,43.38,30000.0,36.1858,36.1941,36.1358,36.1441,30000.0
2009-03-23 13:20:00,43.37,43.38,43.29,43.31,19900.0,36.1358,36.1441,36.0691,36.0858,19900.0
2009-03-23 13:25:00,43.29,43.3,43.0,43.01,42800.0,36.0691,36.0775,35.8275,35.8358,42800.0
2009-03-23 13:30:00,43.0,43.06,42.89,42.95,37100.0,35.8275,35.8775,35.7359,35.7858,37100.0
2009-03-23 13:35:00,42.93,42.98,42.82,42.87,30200.0,35.7692,35.8108,35.6775,35.7192,30200.0
2009-03-23 13:40:00,42.86,42.96,42.83,42.88,35400.0,35.7109,35.7942,35.6859,35.7275,35400.0
2009-03-23 13:45:00,42.87,42.94,42.83,42.87,31000.0,35.7192,35.7775,35.6859,35.7192,31000.0
2009-03-23 13:50:00,42.86,42.93,42.83,42.92,27200.0,35.7109,35.7692,35.6859,35.7608,27200.0
2009-03-23 13:55:00,42.92,42.96,42.87,42.95,31000.0,35.7608,35.7942,35.7192,35.7858,31000.0
2009-03-23 14:00:00,42.93,43.14,42.93,43.12,31000.0,35.7692,35.9442,35.7692,35.9275,31000.0
2009-03-23 14:05:00,43.12,43.17,43.07,43.15,39700.0,35.9275,35.9691,35.8858,35.9525,39700.0
2009-03-23 14:10:00,43.13,43.16,43.02,43.14,33100.0,35.9358,35.9608,35.8442,35.9442,33100.0
2009-03-23 14:15:00,43.13,43.19,43.09,43.15,34900.0,35.9358,35.9858,35.9025,35.9525,34900.0
2009-03-23 14:20:00,43.15,43.19,43.12,43.17,37700.0,35.9525,35.9858,35.9275,35.9691,37700.0
2009-03-23 14:25:00,43.18,43.28,43.16,43.17,47000.0,35.9775,36.0608,35.9608,35.9691,47000.0
2009-03-23 14:30:00,43.16,43.23,43.1,43.13,62500.0,35.9608,36.0191,35.9108,35.9358,62500.0
2009-03-23 14:35:00,43.13,43.21,43.11,43.13,40300.0,35.9358,36.0025,35.9192,35.9358,40300.0
2009-03-23 14:40:00,43.14,43.19,43.09,43.14,43200.0,35.9442,35.9858,35.9025,35.9442,43200.0
2009-03-23 14:45:00,43.13,43.3,43.11,43.3,76200.0,35.9358,36.0775,35.9192,36.0775,76200.0
2009-03-23 14:50:00,43.31,43.44,43.27,43.43,115000.0,36.0858,36.1941,36.0525,36.1858,115000.0
2009-03-23 14:55:00,43.43,43.48,43.35,43.42,68400.0,36.1858,36.2274,36.1191,36.1774,68400.0
2009-03-23 15:00:00,43.41,43.48,43.35,43.45,125000.0,36.1691,36.2274,36.1191,36.2024,125000.0
2009-03-23 15:05:00,43.45,43.51,43.41,43.44,70900.0,36.2024,36.2524,36.1691,36.1941,70900.0
2009-03-23 15:10:00,43.44,43.67,43.44,43.67,63500.0,36.1941,36.3857,36.1941,36.3857,63500.0
2009-03-23 15:15:00,43.66,43.86,43.64,43.79,81000.0,36.3774,36.5441,36.3607,36.4857,81000.0
2009-03-23 15:20:00,43.8,43.8,43.67,43.73,48500.0,36.4941,36.4941,36.3857,36.4357,48500.0
2009-03-23 15:25:00,43.73,43.8,43.65,43.8,78300.0,36.4357,36.4941,36.3691,36.4941,78300.0
2009-03-23 15:30:00,43.8,43.92,43.79,43.87,66900.0,36.4941,36.594,36.4857,36.5524,66900.0
2009-03-23 15:35:00,43.87,44.0,43.78,43.99,70400.0,36.5524,36.6607,36.4774,36.6524,70400.0
2009-03-23 15:40:00,43.97,44.22,43.97,44.13,102700.0,36.6357,36.844,36.6357,36.769,102700.0
2009-03-23 15:45:00,44.11,44.32,44.11,44.31,119600.0,36.7524,36.9273,36.7524,36.919,119600.0
2009-03-23 15:50:00,44.3,44.41,44.28,44.4,134900.0,36.9107,37.0023,36.894,36.994,134900.0
2009-03-23 15:55:00,44.4,44.57,44.34,44.51,179800.0,36.994,37.1356,36.944,37.0856,179800.0
2009-03-24 09:30:00,44.1,44.23,43.9,44.09,102700.0,36.744,36.8523,36.5774,36.7357,102700.0
2009-03-24 09:35:00,44.09,44.11,43.41,43.62,70400.0,36.7357,36.7524,36.1691,36.3441,70400.0
2009-03-24 09:40:00,43.62,43.8,43.4,43.78,45900.0,36.3441,36.4941,36.1608,36.4774,45900.0
2009-03-24 09:45:00,43.81,43.88,43.7,43.7,80700.0,36.5024,36.5607,36.4107,36.4107,80700.0
2009-03-24 09:50:00,43.7,43.75,43.51,43.57,41700.0,36.4107,36.4524,36.2524,36.3024,41700.0
2009-03-24 09:55:00,43.61,44.15,43.61,44.14,46700.0,36.3358,36.7857,36.3358,36.7773,46700.0
2009-03-24 10:00:00,44.16,44.64,44.13,44.63,83100.0,36.794,37.1939,36.769,37.1856,83100.0
2009-03-24 10:05:00,44.61,44.85,44.55,44.57,69800.0,37.169,37.3689,37.119,37.1356,69800.0
2009-03-24 10:10:00,44.57,44.67,44.24,44.24,44200.0,37.1356,37.2189,36.8607,36.8607,44200.0
2009-03-24 10:15:00,44.24,44.4,44.05,44.06,31900.0,36.8607,36.994,36.7024,36.7107,31900.0
2009-03-24 10:20:00,44.03,44.21,43.89,43.89,39600.0,36.6857,36.8357,36.569,36.569,39600.0
2009-03-24 10:25:00,43.87,44.04,43.81,43.85,30500.0,36.5524,36.694,36.5024,36.5357,30500.0
2009-03-24 10:30:00,43.84,43.86,43.7,43.86,18600.0,36.5274,36.5441,36.4107,36.5441,18600.0
2009-03-24 10:35:00,43.84,43.85,43.71,43.76,15000.0,36.5274,36.5357,36.4191,36.4607,15000.0
2009-03-24 10:40:00,43.77,43.88,43.69,43.69,25600.0,36.4691,36.5607,36.4024,36.4024,25600.0
2009-03-24 10:45:00,43.65,43.69,43.52,43.53,22900.0,36.3691,36.4024,36.2608,36.2691,22900.0
2009-03-24 10:50:00,43.53,43.59,43.48,43.49,34600.0,36.2691,36.3191,36.2274,36.2358,34600.0
2009-03-24 10:55:00,43.47,43.55,43.47,43.49,23000.0,36.2191,36.2858,36.2191,36.2358,23000.0
2009-03-24 11:00:00,43.49,43.57,43.36,43.52,43600.0,36.2358,36.3024,36.1275,36.2608,43600.0
2009-03-24 11:05:00,43.49,43.76,43.46,43.62,47600.0,36.2358,36.4607,36.2108,36.3441,47600.0
2009-03-24 11:10:00,43.62,43.81,43.59,43.8,28400.0,36.3441,36.5024,36.3191,36.4941,28400.0
2009-03-24 11:15:00,43.81,43.84,43.61,43.62,26000.0,36.5024,36.5274,36.3358,36.3441,26000.0
2009-03-24 11:20:00,43.63,43.9,43.62,43.86,35200.0,36.3524,36.5774,36.3441,36.5441,35200.0
2009-03-24 11:25:00,43.89,43.98,43.84,43.95,37600.0,36.569,36.644,36.5274,36.619,37600.0
2009-03-24 11:30:00,43.92,43.95,43.86,43.9,23600.0,36.594,36.619,36.5441,36.5774,23600.0
2009-03-24 11:35:00,43.87,43.87,43.77,43.82,41200.0,36.5524,36.5524,36.4691,36.5107,41200.0
2009-03-24 11:40:00,43.82,43.84,43.72,43.73,20700.0,36.5107,36.5274,36.4274,36.4357,20700.0
2009-03-24 11:45:00,43.72,43.75,43.63,43.74,24600.0,36.4274,36.4524,36.3524,36.4441,24600.0
2009-03-24 11:50:00,43.72,43.74,43.41,43.45,40400.0,36.4274,36.4441,36.1691,36.2024,40400.0
2009-03-24 11:55:00,43.46,43.48,43.37,43.48,31800.0,36.2108,36.2274,36.1358,36.2274,31800.0
2009-03-24 12:00:00,43.46,43.46,43.38,43.4,25600.0,36.2108,36.2108,36.1441,36.1608,25600.0
2009-03-24 12:05:00,43.42,43.57,43.41,43.45,17200.0,36.1774,36.3024,36.1691,36.2024,17200.0
2009-03-24 12:10:00,43.41,43.56,43.39,43.55,18600.0,36.1691,36.2941,36.1525,36.2858,18600.0
2009-03-24 12:15:00,43.55,43.66,43.5,43.64,16400.0,36.2858,36.3774,36.2441,36.3607,16400.0
2009-03-24 12:20:00,43.64,43.64,43.48,43.5,14100.0,36.3607,36.3607,36.2274,36.2441,14100.0
2009-03-24 12:25:00,43.5,43.59,43.5,43.59,17800.0,36.2441,36.3191,36.2441,36.3191,17800.0
2009-03-24 12:30:00,43.6,43.75,43.6,43.72,21800.0,36.3274,36.4524,36.3274,36.4274,21800.0
2009-03-24 12:35:00,43.75,43.75,43.67,43.67,37900.0,36.4524,36.4524,36.3857,36.3857,37900.0
2009-03-24 12:40:00,43.68,43.82,43.67,43.78,69300.0,36.3941,36.5107,36.3857,36.4774,69300.0
2009-03-24 12:45:00,43.79,43.9,43.78,43.9,32700.0,36.4857,36.5774,36.4774,36.5774,32700.0
2009-03-24 12:50:00,43.95,44.01,43.91,43.98,22100.0,36.619,36.669,36.5857,36.644,22100.0
2009-03-24 12:55:00,43.96,44.1,43.96,44.07,20500.0,36.6274,36.744,36.6274,36.719,20500.0
2009-03-24 13:00:00,44.08,44.09,43.95,43.98,23700.0,36.7274,36.7357,36.619,36.644,23700.0
2009-03-24 13:05:00,43.98,43.98,43.89,43.97,21000.0,36.644,36.644,36.569,36.6357,21000.0
2009-03-24 13:10:00,43.98,44.04,43.89,43.98,27500.0,36.644,36.694,36.569,36.644,27500.0
2009-03-24 13:15:00,44.0,44.1,43.96,44.04,28100.0,36.6607,36.744,36.6274,36.694,28100.0
2009-03-24 13:20:00,44.05,44.17,44.0,44.15,42900.0,36.7024,36.8023,36.6607,36.7857,42900.0
2009-03-24 13:25:00,44.14,44.36,44.14,44.35,59700.0,36.7773,36.9607,36.7773,36.9523,59700.0
2009-03-24 13:30:00,44.34,44.34,44.28,44.3,65500.0,36.944,36.944,36.894,36.9107,65500.0
2009-03-24 13:35:00,44.3,44.31,44.15,44.25,44700.0,36.9107,36.919,36.7857,36.869,44700.0
2009-03-24 13:40:00,44.25,44.41,44.25,44.35,36300.0,36.869,37.0023,36.869,36.9523,36300.0
2009-03-24 13:45:00,44.35,44.4,44.23,44.34,53900.0,36.9523,36.994,36.8523,36.944,53900.0
2009-03-24 13:50:00,44.34,44.35,44.12,44.18,60800.0,36.944,36.9523,36.7607,36.8107,60800.0
2009-03-24 13:55:00,44.19,44.33,44.16,44.32,54400.0,36.819,36.9357,36.794,36.9273,54400.0
2009-03-24 14:00:00,44.33,44.5,44.32,44.5,81700.0,36.9357,37.0773,36.9273,37.0773,81700.0
2009-03-24 14:05:00,44.5,44.9,44.5,44.82,132400.0,37.0773,37.4106,37.0773,37.3439,132400.0
2009-03-24 14:10:00,44.81,44.83,44.74,44.8,39700.0,37.3356,37.3523,37.2773,37.3273,39700.0
2009-03-24 14:15:00,44.8,44.82,44.65,44.7,111300.0,37.3273,37.3439,37.2023,37.2439,111300.0
2009-03-24 14:20:00,44.69,44.8,44.64,44.67,37400.0,37.2356,37.3273,37.1939,37.2189,37400.0
2009-03-24 14:25:00,44.66,44.68,44.48,44.57,42700.0,37.2106,37.2273,37.0606,37.1356,42700.0
2009-03-24 14:30:00,44.57,44.64,44.45,44.46,58000.0,37.1356,37.1939,37.0356,37.044,58000.0
2009-03-24 14:35:00,44.46,44.57,44.44,44.47,23800.0,37.044,37.1356,37.0273,37.0523,23800.0
2009-03-24 14:40:00,44.47,44.53,44.45,44.51,29400.0,37.0523,37.1023,37.0356,37.0856,29400.0
2009-03-24 14:45:00,44.5,44.5,44.32,44.33,55000.0,37.0773,37.0773,36.9273,36.9357,55000.0
2009-03-24 14:50:00,44.32,44.4,44.04,44.06,77400.0,36.9273,36.994,36.694,36.7107,77400.0
2009-03-24 14:55:00,44.07,44.08,44.01,44.02,78100.0,36.719,36.7274,36.669,36.6774,78100.0
2009-03-24 15:00:00,44.02,44.09,43.99,44.03,69500.0,36.6774,36.7357,36.6524,36.6857,69500.0
2009-03-24 15:05:00,44.01,44.01,43.67,43.69,66700.0,36.669,36.669,36.3857,36.4024,66700.0
2009-03-24 15:10:00,43.7,43.84,43.66,43.79,53100.0,36.4107,36.5274,36.3774,36.4857,53100.0
2009-03-24 15:15:00,43.8,43.93,43.8,43.84,40200.0,36.4941,36.6024,36.4941,36.5274,40200.0
2009-03-24 15:20:00,43.83,43.94,43.77,43.8,48900.0,36.5191,36.6107,36.4691,36.4941,48900.0
2009-03-24 15:25:00,43.8,43.84,43.71,43.79,62000.0,36.4941,36.5274,36.4191,36.4857,62000.0
2009-03-24 15:30:00,43.78,43.81,43.69,43.73,69700.0,36.4774,36.5024,36.4024,36.4357,69700.0
2009-03-24 15:35:00,43.73,43.96,43.73,43.91,91100.0,36.4357,36.6274,36.4357,36.5857,91100.0
2009-03-24 15:40:00,43.91,43.95,43.7,43.76,96800.0,36.5857,36.619,36.4107,36.4607,96800.0
2009-03-24 15:45:00,43.75,43.83,43.7,43.7,68700.0,36.4524,36.5191,36.4107,36.4107,68700.0
2009-03-24 15:50:00,43.7,43.72,43.46,43.51,118400.0,36.4107,36.4274,36.2108,36.2524,118400.0
2009-03-24 15:55:00,43.51,43.56,43.4,43.49,120700.0,36.2524,36.2941,36.1608,36.2358,120700.0
2009-03-25 09:30:00,44.88,44.88,43.04,43.1,74200.0,37.3939,37.3939,35.8608,35.9108,74200.0
2009-03-25 09:35:00,43.11,43.25,42.75,42.75,104000.0,35.9192,36.0358,35.6192,35.6192,104000.0
2009-03-25 09:40:00,42.75,42.93,42.6,42.68,90400.0,35.6192,35.7692,35.4942,35.5609,90400.0
2009-03-25 09:45:00,42.7,42.72,42.31,42.46,131100.0,35.5775,35.5942,35.2526,35.3776,131100.0
2009-03-25 09:50:00,42.48,43.04,42.42,42.89,106600.0,35.3942,35.8608,35.3442,35.7359,106600.0
2009-03-25 09:55:00,42.87,42.95,42.75,42.78,52400.0,35.7192,35.7858,35.6192,35.6442,52400.0
2009-03-25 10:00:00,42.78,43.04,42.7,42.91,111300.0,35.6442,35.8608,35.5775,35.7525,111300.0
2009-03-25 10:05:00,42.87,43.55,42.82,43.55,101100.0,35.7192,36.2858,35.6775,36.2858,101100.0
2009-03-25 10:10:00,43.55,43.71,43.41,43.69,48500.0,36.2858,36.4191,36.1691,36.4024,48500.0
2009-03-25 10:15:00,43.69,43.89,43.57,43.73,58800.0,36.4024,36.569,36.3024,36.4357,58800.0
2009-03-25 10:20:00,43.74,43.74,43.54,43.65,41400.0,36.4441,36.4441,36.2774,36.3691,41400.0
2009-03-25 10:25:00,43.65,43.75,43.59,43.63,24600.0,36.3691,36.4524,36.3191,36.3524,24600.0
2009-03-25 10:30:00,43.63,43.65,43.42,43.61,45000.0,36.3524,36.3691,36.1774,36.3358,45000.0
2009-03-25 10:35:00,43.62,44.15,43.61,44.11,59100.0,36.3441,36.7857,36.3358,36.7524,59100.0
2009-03-25 10:40:00,44.11,44.11,43.94,44.06,34400.0,36.7524,36.7524,36.6107,36.7107,34400.0
2009-03-25 10:45:00,44.07,44.1,43.87,44.01,44200.0,36.719,36.744,36.5524,36.669,44200.0
2009-03-25 10:50:00,44.04,44.04,43.89,43.9,56400.0,36.694,36.694,36.569,36.5774,56400.0
2009-03-25 10:55:00,43.92,43.98,43.64,43.71,55500.0,36.594,36.644,36.3607,36.4191,55500.0
2009-03-25 11:00:00,43.72,43.85,43.68,43.78,28700.0,36.4274,36.5357,36.3941,36.4774,28700.0
2009-03-25 11:05:00,43.76,44.05,43.68,44.03,51900.0,36.4607,36.7024,36.3941,36.6857,51900.0
2009-03-25 11:10:00,44.03,44.12,43.86,43.91,65300.0,36.6857,36.7607,36.5441,36.5857,65300.0
2009-03-25 11:15:00,43.92,44.16,43.91,44.0,71400.0,36.594,36.794,36.5857,36.6607,71400.0
2009-03-25 11:20:00,44.0,44.14,43.95,44.14,44200.0,36.6607,36.7773,36.619,36.7773,44200.0
2009-03-25 11:25:00,44.11,44.2,44.1,44.14,39300.0,36.7524,36.8273,36.744,36.7773,39300.0
2009-03-25 11:30:00,44.13,44.28,44.05,44.05,46900.0,36.769,36.894,36.7024,36.7024,46900.0
2009-03-25 11:35:00,44.05,44.08,43.87,43.87,64000.0,36.7024,36.7274,36.5524,36.5524,64000.0
2009-03-25 11:40:00,43.86,43.99,43.79,43.94,64300.0,36.5441,36.6524,36.4857,36.6107,64300.0
2009-03-25 11:45:00,43.94,44.0,43.89,43.91,44000.0,36.6107,36.6607,36.569,36.5857,44000.0
2009-03-25 11:50:00,43.91,43.99,43.9,43.94,17000.0,36.5857,36.6524,36.5774,36.6107,17000.0
2009-03-25 11:55:00,43.95,43.97,43.84,43.87,25400.0,36.619,36.6357,36.5274,36.5524,25400.0
2009-03-25 12:00:00,43.88,44.0,43.79,44.0,34800.0,36.5607,36.6607,36.4857,36.6607,34800.0
2009-03-25 12:05:00,43.99,44.15,43.98,44.08,39600.0,36.6524,36.7857,36.644,36.7274,39600.0
2009-03-25 12:10:00,44.05,44.05,43.91,43.91,19800.0,36.7024,36.7024,36.5857,36.5857,19800.0
2009-03-25 12:15:00,43.91,43.91,43.8,43.8,32700.0,36.5857,36.5857,36.4941,36.4941,32700.0
2009-03-25 12:20:00,43.8,43.8,43.58,43.61,57800.0,36.4941,36.4941,36.3108,36.3358,57800.0
2009-03-25 12:25:00,43.62,43.62,43.47,43.54,22700.0,36.3441,36.3441,36.2191,36.2774,22700.0
2009-03-25 12:30:00,43.54,43.58,43.47,43.48,35100.0,36.2774,36.3108,36.2191,36.2274,35100.0
2009-03-25 12:35:00,43.49,43.84,43.49,43.8,59100.0,36.2358,36.5274,36.2358,36.4941,59100.0
2009-03-25 12:40:00,43.79,43.93,43.76,43.87,29400.0,36.4857,36.6024,36.4607,36.5524,29400.0
2009-03-25 12:45:00,43.84,43.89,43.76,43.85,31400.0,36.5274,36.569,36.4607,36.5357,31400.0
2009-03-25 12:50:00,43.85,43.86,43.54,43.85,109900.0,36.5357,36.5441,36.2774,36.5357,109900.0
2009-03-25 12:55:00,43.87,44.0,43.87,43.89,37800.0,36.5524,36.6607,36.5524,36.569,37800.0
2009-03-25 13:00:00,43.88,44.14,43.88,44.02,45300.0,36.5607,36.7773,36.5607,36.6774,45300.0
2009-03-25 13:05:00,44.05,44.06,43.9,43.9,11300.0,36.7024,36.7107,36.5774,36.5774,11300.0
2009-03-25 13:10:00,43.89,43.96,43.76,43.77,12800.0,36.569,36.6274,36.4607,36.4691,12800.0
2009-03-25 13:15:00,43.76,43.77,43.63,43.65,21900.0,36.4607,36.4691,36.3524,36.3691,21900.0
2009-03-25 13:20:00,43.65,43.69,43.5,43.58,35700.0,36.3691,36.4024,36.2441,36.3108,35700.0
2009-03-25 13:25:00,43.6,43.63,43.38,43.46,30800.0,36.3274,36.3524,36.1441,36.2108,30800.0
2009-03-25 13:30:00,43.43,43.47,43.38,43.47,21500.0,36.1858,36.2191,36.1441,36.2191,21500.0
2009-03-25 13:35:00,43.43,43.52,43.42,43.44,35000.0,36.1858,36.2608,36.1774,36.1941,35000.0
2009-03-25 13:40:00,43.44,43.45,43.3,43.32,34900.0,36.1941,36.2024,36.0775,36.0941,34900.0
2009-03-25 13:45:00,43.31,43.42,43.3,43.4,32600.0,36.0858,36.1774,36.0775,36.1608,32600.0
2009-03-25 13:50:00,43.4,43.64,43.4,43.57,35300.0,36.1608,36.3607,36.1608,36.3024,35300.0
2009-03-25 13:55:00,43.57,43.66,43.49,43.5,38500.0,36.3024,36.3774,36.2358,36.2441,38500.0
2009-03-25 14:00:00,43.5,43.52,43.0,43.1,94300.0,36.2441,36.2608,35.8275,35.9108,94300.0
2009-03-25 14:05:00,43.1,43.14,42.91,42.93,38900.0,35.9108,35.9442,35.7525,35.7692,38900.0
2009-03-25 14:10:00,42.94,43.03,42.89,42.97,57300.0,35.7775,35.8525,35.7359,35.8025,57300.0
2009-03-25 14:15:00,42.97,42.99,42.85,42.95,25600.0,35.8025,35.8192,35.7025,35.7858,25600.0
2009-03-25 14:20:00,42.94,42.95,42.77,42.77,44000.0,35.7775,35.7858,35.6359,35.6359,44000.0
2009-03-25 14:25:00,42.78,42.96,42.73,42.73,65600.0,35.6442,35.7942,35.6025,35.6025,65600.0
2009-03-25 14:30:00,42.73,42.79,42.58,42.58,39000.0,35.6025,35.6525,35.4776,35.4776,39000.0
2009-03-25 14:35:00,42.57,42.68,42.45,42.49,38400.0,35.4692,35.5609,35.3692,35.4026,38400.0
2009-03-25 14:40:00,42.48,42.54,42.3,42.37,39900.0,35.3942,35.4442,35.2443,35.3026,39900.0
2009-03-25 14:45:00,42.37,42.47,42.2,42.43,39600.0,35.3026,35.3859,35.1609,35.3526,39600.0
2009-03-25 14:50:00,42.42,42.43,42.17,42.31,35600.0,35.3442,35.3526,35.1359,35.2526,35600.0
2009-03-25 14:55:00,42.31,42.42,42.2,42.2,32400.0,35.2526,35.3442,35.1609,35.1609,32400.0
2009-03-25 15:00:00,42.19,42.22,42.05,42.08,49100.0,35.1526,35.1776,35.036,35.061,49100.0
2009-03-25 15:05:00,42.12,42.25,42.09,42.18,33900.0,35.0943,35.2026,35.0693,35.1443,33900.0
2009-03-25 15:10:00,42.15,42.39,42.13,42.37,46500.0,35.1193,35.3193,35.1026,35.3026,46500.0
2009-03-25 15:15:00,42.38,42.5,42.31,42.48,53300.0,35.3109,35.4109,35.2526,35.3942,53300.0
2009-03-25 15:20:00,42.47,42.52,42.42,42.48,50200.0,35.3859,35.4276,35.3442,35.3942,50200.0
2009-03-25 15:25:00,42.45,42.6,42.42,42.59,59000.0,35.3692,35.4942,35.3442,35.4859,59000.0
2009-03-25 15:30:00,42.59,42.8,42.59,42.73,82700.0,35.4859,35.6609,35.4859,35.6025,82700.0
2009-03-25 15:35:00,42.74,42.77,42.62,42.63,43700.0,35.6109,35.6359,35.5109,35.5192,43700.0
2009-03-25 15:40:00,42.61,42.7,42.45,42.68,54900.0,35.5026,35.5775,35.3692,35.5609,54900.0
2009-03-25 15:45:00,42.68,42.85,42.64,42.67,65600.0,35.5609,35.7025,35.5276,35.5525,65600.0
2009-03-25 15:50:00,42.68,42.9,42.62,42.89,78800.0,35.5609,35.7442,35.5109,35.7359,78800.0
2009-03-25 15:55:00,42.89,43.37,42.89,43.29,150200.0,35.7359,36.1358,35.7359,36.0691,150200.0
2009-03-26 09:30:00,43.75,44.2,43.6,44.2,30200.0,36.4524,36.8273,36.3274,36.8273,30200.0
2009-03-26 09:35:00,44.12,44.35,43.92,44.05,50700.0,36.7607,36.9523,36.594,36.7024,50700.0
2009-03-26 09:40:00,44.05,45.42,44.05,45.42,135700.0,36.7024,37.8438,36.7024,37.8438,135700.0
2009-03-26 09:45:00,45.42,45.46,45.07,45.15,124200.0,37.8438,37.8772,37.5522,37.6189,124200.0
2009-03-26 09:50:00,45.13,45.89,45.09,45.36,176000.0,37.6022,38.2354,37.5689,37.7938,176000.0
2009-03-26 09:55:00,45.36,45.4,44.94,45.0,51300.0,37.7938,37.8272,37.4439,37.4939,51300.0
2009-03-26 10:00:00,45.02,45.14,44.91,45.02,66700.0,37.5106,37.6105,37.4189,37.5106,66700.0
2009-03-26 10:05:00,45.07,45.25,45.07,45.09,47900.0,37.5522,37.7022,37.5522,37.5689,47900.0
2009-03-26 10:10:00,45.01,45.25,44.98,45.14,74500.0,37.5022,37.7022,37.4772,37.6105,74500.0
2009-03-26 10:15:00,45.16,45.3,45.15,45.3,60600.0,37.6272,37.7439,37.6189,37.7439,60600.0
2009-03-26 10:20:00,45.29,45.55,45.29,45.51,50000.0,37.7355,37.9522,37.7355,37.9188,50000.0
2009-03-26 10:25:00,45.54,45.62,45.37,45.38,70200.0,37.9438,38.0105,37.8022,37.8105,70200.0
2009-03-26 10:30:00,45.37,45.54,45.36,45.48,62300.0,37.8022,37.9438,37.7938,37.8938,62300.0
2009-03-26 10:35:00,45.47,45.72,45.47,45.63,38200.0,37.8855,38.0938,37.8855,38.0188,38200.0
2009-03-26 10:40:00,45.65,45.8,45.62,45.7,28800.0,38.0355,38.1605,38.0105,38.0771,28800.0
2009-03-26 10:45:00,45.68,45.69,45.45,45.5,51600.0,38.0605,38.0688,37.8688,37.9105,51600.0
2009-03-26 10:50:00,45.45,45.53,45.38,45.41,30600.0,37.8688,37.9355,37.8105,37.8355,30600.0
2009-03-26 10:55:00,45.42,45.55,45.34,45.43,45800.0,37.8438,37.9522,37.7772,37.8522,45800.0
2009-03-26 11:00:00,45.42,45.57,45.35,45.46,25500.0,37.8438,37.9688,37.7855,37.8772,25500.0
2009-03-26 11:05:00,45.45,45.58,45.35,45.47,34500.0,37.8688,37.9772,37.7855,37.8855,34500.0
2009-03-26 11:10:00,45.45,45.5,45.38,45.5,22500.0,37.8688,37.9105,37.8105,37.9105,22500.0
2009-03-26 11:15:00,45.49,45.57,45.37,45.39,28100.0,37.9022,37.9688,37.8022,37.8188,28100.0
2009-03-26 11:20:00,45.4,45.47,45.35,45.39,35800.0,37.8272,37.8855,37.7855,37.8188,35800.0
2009-03-26 11:25:00,45.39,45.5,45.33,45.38,45600.0,37.8188,37.9105,37.7689,37.8105,45600.0
2009-03-26 11:30:00,45.39,45.61,45.38,45.53,23900.0,37.8188,38.0021,37.8105,37.9355,23900.0
2009-03-26 11:35:00,45.54,45.84,45.53,45.82,37600.0,37.9438,38.1938,37.9355,38.1771,37600.0
2009-03-26 11:40:00,45.82,46.11,45.77,46.05,94300.0,38.1771,38.4187,38.1355,38.3688,94300.0
2009-03-26 11:45:00,46.13,46.14,45.95,46.04,40700.0,38.4354,38.4437,38.2854,38.3604,40700.0
2009-03-26 11:50:00,46.04,46.07,45.74,45.97,47800.0,38.3604,38.3854,38.1105,38.3021,47800.0
2009-03-26 11:55:00,45.98,46.07,45.91,46.05,40700.0,38.3104,38.3854,38.2521,38.3688,40700.0
2009-03-26 12:00:00,46.07,46.21,46.0,46.15,70100.0,38.3854,38.5021,38.3271,38.4521,70100.0
2009-03-26 12:05:00,46.17,46.41,46.17,46.21,93200.0,38.4687,38.6687,38.4687,38.5021,93200.0
2009-03-26 12:10:00,46.2,46.23,45.98,46.23,85500.0,38.4937,38.5187,38.3104,38.5187,85500.0
2009-03-26 12:15:00,46.24,46.47,46.23,46.47,47400.0,38.5271,38.7187,38.5187,38.7187,47400.0
2009-03-26 12:20:00,46.48,46.56,46.35,46.53,59800.0,38.727,38.7937,38.6187,38.7687,59800.0
2009-03-26 12:25:00,46.55,46.75,46.45,46.75,92100.0,38.7854,38.952,38.702,38.952,92100.0
2009-03-26 12:30:00,46.73,46.76,46.55,46.6,43300.0,38.9353,38.9603,38.7854,38.827,43300.0
2009-03-26 12:35:00,46.61,46.77,46.51,46.74,42500.0,38.8353,38.9687,38.752,38.9437,42500.0
2009-03-26 12:40:00,46.72,46.77,46.41,46.45,32500.0,38.927,38.9687,38.6687,38.702,32500.0
2009-03-26 12:45:00,46.42,46.43,46.31,46.41,40000.0,38.677,38.6854,38.5854,38.6687,40000.0
2009-03-26 12:50:00,46.41,46.41,46.3,46.35,26900.0,38.6687,38.6687,38.5771,38.6187,26900.0
2009-03-26 12:55:00,46.35,46.45,46.31,46.32,42000.0,38.6187,38.702,38.5854,38.5937,42000.0
2009-03-26 13:00:00,46.31,46.82,46.28,46.66,70700.0,38.5854,39.0103,38.5604,38.877,70700.0
2009-03-26 13:05:00,46.65,46.9,46.59,46.85,34900.0,38.8687,39.077,38.8187,39.0353,34900.0
2009-03-26 13:10:00,46.83,46.86,46.61,46.63,28200.0,39.0187,39.0436,38.8353,38.852,28200.0
2009-03-26 13:15:00,46.66,46.75,46.58,46.69,21600.0,38.877,38.952,38.8104,38.902,21600.0
2009-03-26 13:20:00,46.7,46.9,46.7,46.84,48200.0,38.9103,39.077,38.9103,39.027,48200.0
2009-03-26 13:25:00,46.85,46.89,46.73,46.76,27000.0,39.0353,39.0686,38.9353,38.9603,27000.0
2009-03-26 13:30:00,46.79,46.84,46.61,46.61,37300.0,38.9853,39.027,38.8353,38.8353,37300.0
2009-03-26 13:35:00,46.62,46.62,46.35,46.37,37900.0,38.8437,38.8437,38.6187,38.6354,37900.0
2009-03-26 13:40:00,46.38,46.38,46.08,46.12,54600.0,38.6437,38.6437,38.3938,38.4271,54600.0
2009-03-26 13:45:00,46.14,46.35,46.14,46.23,46300.0,38.4437,38.6187,38.4437,38.5187,46300.0
2009-03-26 13:50:00,46.25,46.57,46.24,46.37,44000.0,38.5354,38.802,38.5271,38.6354,44000.0
2009-03-26 13:55:00,46.34,46.56,46.3,46.47,52400.0,38.6104,38.7937,38.5771,38.7187,52400.0
2009-03-26 14:00:00,46.47,46.74,46.47,46.74,44200.0,38.7187,38.9437,38.7187,38.9437,44200.0
2009-03-26 14:05:00,46.72,46.75,46.63,46.65,61400.0,38.927,38.952,38.852,38.8687,61400.0
2009-03-26 14:10:00,46.67,46.69,46.53,46.6,42400.0,38.8853,38.902,38.7687,38.827,42400.0
2009-03-26 14:15:00,46.6,46.63,46.36,46.39,43500.0,38.827,38.852,38.627,38.652,43500.0
2009-03-26 14:20:00,46.39,46.65,46.38,46.65,46400.0,38.652,38.8687,38.6437,38.8687,46400.0
2009-03-26 14:25:00,46.65,46.75,46.4,46.41,68300.0,38.8687,38.952,38.6604,38.6687,68300.0
2009-03-26 14:30:00,46.43,46.43,46.31,46.41,90400.0,38.6854,38.6854,38.5854,38.6687,90400.0
2009-03-26 14:35:00,46.41,46.54,46.27,46.5,62200.0,38.6687,38.777,38.5521,38.7437,62200.0
2009-03-26 14:40:00,46.51,46.53,46.34,46.44,45000.0,38.752,38.7687,38.6104,38.6937,45000.0
2009-03-26 14:45:00,46.43,46.65,46.39,46.46,51000.0,38.6854,38.8687,38.652,38.7104,51000.0
2009-03-26 14:50:00,46.46,46.46,46.27,46.35,56500.0,38.7104,38.7104,38.5521,38.6187,56500.0
2009-03-26 14:55:00,46.34,46.42,46.13,46.14,63700.0,38.6104,38.677,38.4354,38.4437,63700.0
2009-03-26 15:00:00,46.13,46.33,46.12,46.33,40300.0,38.4354,38.6021,38.4271,38.6021,40300.0
2009-03-26 15:05:00,46.32,46.53,46.19,46.45,73400.0,38.5937,38.7687,38.4854,38.702,73400.0
2009-03-26 15:10:00,46.45,46.55,46.34,46.41,114900.0,38.702,38.7854,38.6104,38.6687,114900.0
2009-03-26 15:15:00,46.45,46.5,46.2,46.4,89200.0,38.702,38.7437,38.4937,38.6604,89200.0
2009-03-26 15:20:00,46.41,46.61,46.32,46.56,58500.0,38.6687,38.8353,38.5937,38.7937,58500.0
2009-03-26 15:25:00,46.55,46.75,46.53,46.69,72400.0,38.7854,38.952,38.7687,38.902,72400.0
2009-03-26 15:30:00,46.69,46.79,46.6,46.72,85900.0,38.902,38.9853,38.827,38.927,85900.0
2009-03-26 15:35:00,46.71,46.85,46.7,46.83,121500.0,38.9187,39.0353,38.9103,39.0187,121500.0
2009-03-26 15:40:00,46.83,47.16,46.83,47.06,144000.0,39.0187,39.2936,39.0187,39.2103,144000.0
2009-03-26 15:45:00,47.07,47.18,47.02,47.1,132900.0,39.2186,39.3103,39.177,39.2436,132900.0
2009-03-26 15:50:00,47.1,47.14,46.85,46.94,169000.0,39.2436,39.2769,39.0353,39.1103,169000.0
2009-03-26 15:55:00,46.93,47.03,46.91,46.98,111700.0,39.102,39.1853,39.0853,39.1436,111700.0
2009-03-27 09:30:00,46.44,46.69,46.16,46.33,55700.0,38.6937,38.902,38.4604,38.6021,55700.0
2009-03-27 09:35:00,46.31,46.33,45.65,45.68,106200.0,38.5854,38.6021,38.0355,38.0605,106200.0
2009-03-27 09:40:00,45.68,46.01,45.67,45.79,69400.0,38.0605,38.3354,38.0521,38.1521,69400.0
2009-03-27 09:45:00,45.78,45.8,45.55,45.59,44700.0,38.1438,38.1605,37.9522,37.9855,44700.0
2009-03-27 09:50:00,45.56,45.7,45.52,45.57,74700.0,37.9605,38.0771,37.9272,37.9688,74700.0
2009-03-27 09:55:00,45.59,45.91,45.51,45.7,77700.0,37.9855,38.2521,37.9188,38.0771,77700.0
2009-03-27 10:00:00,45.7,45.86,45.6,45.79,48600.0,38.0771,38.2104,37.9938,38.1521,48600.0
2009-03-27 10:05:00,45.79,45.85,45.6,45.61,43200.0,38.1521,38.2021,37.9938,38.0021,43200.0
2009-03-27 10:10:00,45.6,45.68,45.47,45.64,67500.0,37.9938,38.0605,37.8855,38.0271,67500.0
2009-03-27 10:15:00,45.64,45.65,45.35,45.35,38700.0,38.0271,38.0355,37.7855,37.7855,38700.0
2009-03-27 10:20:00,45.35,45.77,45.34,45.74,37500.0,37.7855,38.1355,37.7772,38.1105,37500.0
2009-03-27 10:25:00,45.72,45.74,45.46,45.51,26000.0,38.0938,38.1105,37.8772,37.9188,26000.0
2009-03-27 10:30:00,45.5,45.58,45.36,45.58,24400.0,37.9105,37.9772,37.7938,37.9772,24400.0
2009-03-27 10:35:00,45.58,45.81,45.58,45.78,27800.0,37.9772,38.1688,37.9772,38.1438,27800.0
2009-03-27 10:40:00,45.77,45.87,45.7,45.72,22300.0,38.1355,38.2188,38.0771,38.0938,22300.0
2009-03-27 10:45:00,45.72,45.82,45.67,45.67,27800.0,38.0938,38.1771,38.0521,38.0521,27800.0
2009-03-27 10:50:00,45.67,46.0,45.67,45.93,38800.0,38.0521,38.3271,38.0521,38.2688,38800.0
2009-03-27 10:55:00,45.94,46.02,45.82,45.85,38400.0,38.2771,38.3438,38.1771,38.2021,38400.0
2009-03-27 11:00:00,45.85,45.94,45.8,45.93,26200.0,38.2021,38.2771,38.1605,38.2688,26200.0
2009-03-27 11:05:00,45.95,46.14,45.93,46.13,43400.0,38.2854,38.4437,38.2688,38.4354,43400.0
2009-03-27 11:10:00,46.16,46.27,46.02,46.25,29800.0,38.4604,38.5521,38.3438,38.5354,29800.0
2009-03-27 11:15:00,46.25,46.27,46.1,46.13,46100.0,38.5354,38.5521,38.4104,38.4354,46100.0
2009-03-27 11:20:00,46.11,46.19,46.07,46.16,23500.0,38.4187,38.4854,38.3854,38.4604,23500.0
2009-03-27 11:25:00,46.17,46.28,46.09,46.11,23800.0,38.4687,38.5604,38.4021,38.4187,23800.0
2009-03-27 11:30:00,46.1,46.13,45.99,46.06,33500.0,38.4104,38.4354,38.3188,38.3771,33500.0
2009-03-27 11:35:00,46.04,46.14,45.9,45.9,37600.0,38.3604,38.4437,38.2438,38.2438,37600.0
2009-03-27 11:40:00,45.89,46.07,45.87,46.02,11600.0,38.2354,38.3854,38.2188,38.3438,11600.0
2009-03-27 11:45:00,46.02,46.15,46.02,46.04,22400.0,38.3438,38.4521,38.3438,38.3604,22400.0
2009-03-27 11:50:00,46.03,46.06,45.88,45.9,39400.0,38.3521,38.3771,38.2271,38.2438,39400.0
2009-03-27 11:55:00,45.89,45.89,45.76,45.85,21500.0,38.2354,38.2354,38.1271,38.2021,21500.0
2009-03-27 12:00:00,45.84,46.04,45.84,45.99,25100.0,38.1938,38.3604,38.1938,38.3188,25100.0
2009-03-27 12:05:00,45.97,46.03,45.86,46.02,23600.0,38.3021,38.3521,38.2104,38.3438,23600.0
2009-03-27 12:10:00,45.99,45.99,45.83,45.85,15700.0,38.3188,38.3188,38.1855,38.2021,15700.0
2009-03-27 12:15:00,45.84,45.87,45.69,45.73,23400.0,38.1938,38.2188,38.0688,38.1021,23400.0
2009-03-27 12:20:00,45.71,45.73,45.61,45.64,29700.0,38.0855,38.1021,38.0021,38.0271,29700.0
2009-03-27 12:25:00,45.64,45.67,45.59,45.61,13300.0,38.0271,38.0521,37.9855,38.0021,13300.0
2009-03-27 12:30:00,45.6,45.7,45.59,45.69,13200.0,37.9938,38.0771,37.9855,38.0688,13200.0
2009-03-27 12:35:00,45.69,45.75,45.61,45.63,35200.0,38.0688,38.1188,38.0021,38.0188,35200.0
2009-03-27 12:40:00,45.62,45.71,45.62,45.7,14300.0,38.0105,38.0855,38.0105,38.0771,14300.0
2009-03-27 12:45:00,45.7,45.79,45.67,45.7,13000.0,38.0771,38.1521,38.0521,38.0771,13000.0
2009-03-27 12:50:00,45.67,45.75,45.52,45.53,32200.0,38.0521,38.1188,37.9272,37.9355,32200.0
2009-03-27 12:55:00,45.53,45.54,45.43,45.43,42800.0,37.9355,37.9438,37.8522,37.8522,42800.0
2009-03-27 13:00:00,45.45,45.51,45.44,45.47,18700.0,37.8688,37.9188,37.8605,37.8855,18700.0
2009-03-27 13:05:00,45.48,45.51,45.41,45.43,28700.0,37.8938,37.9188,37.8355,37.8522,28700.0
2009-03-27 13:10:00,45.42,45.48,45.33,45.44,36100.0,37.8438,37.8938,37.7689,37.8605,36100.0
2009-03-27 13:15:00,45.44,45.61,45.42,45.53,28900.0,37.8605,38.0021,37.8438,37.9355,28900.0
2009-03-27 13:20:00,45.52,45.54,45.46,45.49,27600.0,37.9272,37.9438,37.8772,37.9022,27600.0
2009-03-27 13:25:00,45.49,45.62,45.49,45.56,25200.0,37.9022,38.0105,37.9022,37.9605,25200.0
2009-03-27 13:30:00,45.55,45.83,45.48,45.73,28100.0,37.9522,38.1855,37.8938,38.1021,28100.0
2009-03-27 13:35:00,45.72,45.72,45.51,45.57,24700.0,38.0938,38.0938,37.9188,37.9688,24700.0
2009-03-27 13:40:00,45.56,45.63,45.36,45.44,86100.0,37.9605,38.0188,37.7938,37.8605,86100.0
2009-03-27 13:45:00,45.44,45.63,45.4,45.54,62500.0,37.8605,38.0188,37.8272,37.9438,62500.0
2009-03-27 13:50:00,45.54,45.54,45.42,45.45,56600.0,37.9438,37.9438,37.8438,37.8688,56600.0
2009-03-27 13:55:00,45.44,45.56,45.4,45.54,41700.0,37.8605,37.9605,37.8272,37.9438,41700.0
2009-03-27 14:00:00,45.57,45.6,45.41,45.53,37400.0,37.9688,37.9938,37.8355,37.9355,37400.0
2009-03-27 14:05:00,45.53,45.66,45.52,45.61,41400.0,37.9355,38.0438,37.9272,38.0021,41400.0
2009-03-27 14:10:00,45.6,45.72,45.54,45.7,28800.0,37.9938,38.0938,37.9438,38.0771,28800.0
2009-03-27 14:15:00,45.71,45.74,45.6,45.74,33300.0,38.0855,38.1105,37.9938,38.1105,33300.0
2009-03-27 14:20:00,45.72,45.89,45.66,45.86,32500.0,38.0938,38.2354,38.0438,38.2104,32500.0
2009-03-27 14:25:00,45.86,45.86,45.71,45.71,19600.0,38.2104,38.2104,38.0855,38.0855,19600.0
2009-03-27 14:30:00,45.72,45.77,45.58,45.66,35700.0,38.0938,38.1355,37.9772,38.0438,35700.0
2009-03-27 14:35:00,45.63,45.77,45.62,45.7,42100.0,38.0188,38.1355,38.0105,38.0771,42100.0
2009-03-27 14:40:00,45.69,45.81,45.61,45.64,26800.0,38.0688,38.1688,38.0021,38.0271,26800.0
2009-03-27 14:45:00,45.63,45.7,45.55,45.7,37000.0,38.0188,38.0771,37.9522,38.0771,37000.0
2009-03-27 14:50:00,45.67,45.77,45.59,45.75,49800.0,38.0521,38.1355,37.9855,38.1188,49800.0
2009-03-27 14:55:00,45.74,45.95,45.68,45.9,33500.0,38.1105,38.2854,38.0605,38.2438,33500.0
2009-03-27 15:00:00,45.9,46.13,45.9,45.93,56400.0,38.2438,38.4354,38.2438,38.2688,56400.0
2009-03-27 15:05:00,45.92,45.92,45.78,45.84,36400.0,38.2604,38.2604,38.1438,38.1938,36400.0
2009-03-27 15:10:00,45.84,45.97,45.72,45.79,30800.0,38.1938,38.3021,38.0938,38.1521,30800.0
2009-03-27 15:15:00,45.79,45.92,45.75,45.9,35400.0,38.1521,38.2604,38.1188,38.2438,35400.0
2009-03-27 15:20:00,45.91,45.96,45.76,45.81,52600.0,38.2521,38.2938,38.1271,38.1688,52600.0
2009-03-27 15:25:00,45.82,45.85,45.61,45.7,46300.0,38.1771,38.2021,38.0021,38.0771,46300.0
2009-03-27 15:30:00,45.69,45.84,45.68,45.68,51000.0,38.0688,38.1938,38.0605,38.0605,51000.0
2009-03-27 15:35:00,45.67,45.68,45.56,45.62,102200.0,38.0521,38.0605,37.9605,38.0105,102200.0
2009-03-27 15:40:00,45.63,45.88,45.61,45.85,113700.0,38.0188,38.2271,38.0021,38.2021,113700.0
2009-03-27 15:45:00,45.87,46.03,45.83,46.01,129900.0,38.2188,38.3521,38.1855,38.3354,129900.0
2009-03-27 15:50:00,46.0,46.07,45.75,45.77,180400.0,38.3271,38.3854,38.1188,38.1355,180400.0
2009-03-27 15:55:00,45.77,45.78,45.54,45.62,117400.0,38.1355,38.1438,37.9438,38.0105,117400.0
2009-03-30 09:30:00,45.0,45.0,44.4,44.46,48900.0,37.4939,37.4939,36.994,37.044,48900.0
2009-03-30 09:35:00,44.49,44.59,44.24,44.58,53300.0,37.069,37.1523,36.8607,37.144,53300.0
2009-03-30 09:40:00,44.55,44.67,44.07,44.09,32900.0,37.119,37.2189,36.719,36.7357,32900.0
2009-03-30 09:45:00,44.09,44.25,44.02,44.15,47800.0,36.7357,36.869,36.6774,36.7857,47800.0
2009-03-30 09:50:00,44.13,44.37,44.07,44.33,47200.0,36.769,36.969,36.719,36.9357,47200.0
2009-03-30 09:55:00,44.31,44.41,44.24,44.37,54800.0,36.919,37.0023,36.8607,36.969,54800.0
2009-03-30 10:00:00,44.34,44.43,44.13,44.2,34900.0,36.944,37.019,36.769,36.8273,34900.0
2009-03-30 10:05:00,44.17,44.38,44.1,44.37,43400.0,36.8023,36.9773,36.744,36.969,43400.0
2009-03-30 10:10:00,44.39,44.55,44.37,44.53,66400.0,36.9856,37.119,36.969,37.1023,66400.0
2009-03-30 10:15:00,44.54,44.59,44.41,44.48,51200.0,37.1106,37.1523,37.0023,37.0606,51200.0
2009-03-30 10:20:00,44.48,44.51,44.34,44.34,44900.0,37.0606,37.0856,36.944,36.944,44900.0
2009-03-30 10:25:00,44.33,44.44,44.26,44.28,43800.0,36.9357,37.0273,36.8773,36.894,43800.0
2009-03-30 10:30:00,44.27,44.27,44.04,44.15,60400.0,36.8857,36.8857,36.694,36.7857,60400.0
2009-03-30 10:35:00,44.15,44.19,44.05,44.07,42600.0,36.7857,36.819,36.7024,36.719,42600.0
2009-03-30 10:40:00,44.09,44.13,44.06,44.07,27300.0,36.7357,36.769,36.7107,36.719,27300.0
2009-03-30 10:45:00,44.06,44.14,44.04,44.13,38300.0,36.7107,36.7773,36.694,36.769,38300.0
2009-03-30 10:50:00,44.14,44.26,44.11,44.25,22600.0,36.7773,36.8773,36.7524,36.869,22600.0
2009-03-30 10:55:00,44.27,44.29,44.1,44.12,45600.0,36.8857,36.9023,36.744,36.7607,45600.0
2009-03-30 11:00:00,44.11,44.13,43.96,44.05,53900.0,36.7524,36.769,36.6274,36.7024,53900.0
2009-03-30 11:05:00,44.07,44.13,43.9,43.91,47000.0,36.719,36.769,36.5774,36.5857,47000.0
2009-03-30 11:10:00,43.93,44.1,43.91,44.03,49700.0,36.6024,36.744,36.5857,36.6857,49700.0
2009-03-30 11:15:00,44.02,44.1,44.01,44.04,26500.0,36.6774,36.744,36.669,36.694,26500.0
2009-03-30 11:20:00,44.07,44.21,44.06,44.14,41400.0,36.719,36.8357,36.7107,36.7773,41400.0
2009-03-30 11:25:00,44.13,44.19,44.04,44.04,25700.0,36.769,36.819,36.694,36.694,25700.0
2009-03-30 11:30:00,44.01,44.05,43.92,43.97,33200.0,36.669,36.7024,36.594,36.6357,33200.0
2009-03-30 11:35:00,43.97,44.08,43.96,43.99,29000.0,36.6357,36.7274,36.6274,36.6524,29000.0
2009-03-30 11:40:00,43.98,44.04,43.93,43.94,31500.0,36.644,36.694,36.6024,36.6107,31500.0
2009-03-30 11:45:00,43.96,44.05,43.94,44.02,24800.0,36.6274,36.7024,36.6107,36.6774,24800.0
2009-03-30 11:50:00,44.02,44.06,43.94,43.97,28400.0,36.6774,36.7107,36.6107,36.6357,28400.0
2009-03-30 11:55:00,43.97,44.11,43.93,44.09,31900.0,36.6357,36.7524,36.6024,36.7357,31900.0
2009-03-30 12:00:00,44.05,44.09,43.98,44.06,20600.0,36.7024,36.7357,36.644,36.7107,20600.0
2009-03-30 12:05:00,44.06,44.1,44.04,44.05,26600.0,36.7107,36.744,36.694,36.7024,26600.0
2009-03-30 12:10:00,44.05,44.09,44.01,44.04,25800.0,36.7024,36.7357,36.669,36.694,25800.0
2009-03-30 12:15:00,44.06,44.35,44.06,44.35,31200.0,36.7107,36.9523,36.7107,36.9523,31200.0
2009-03-30 12:20:00,44.34,44.42,44.29,44.42,39700.0,36.944,37.0106,36.9023,37.0106,39700.0
2009-03-30 12:25:00,44.42,44.49,44.4,44.49,39600.0,37.0106,37.069,36.994,37.069,39600.0
2009-03-30 12:30:00,44.48,44.48,44.35,44.38,29100.0,37.0606,37.0606,36.9523,36.9773,29100.0
2009-03-30 12:35:00,44.4,44.4,44.33,44.37,22900.0,36.994,36.994,36.9357,36.969,22900.0
2009-03-30 12:40:00,44.35,44.4,44.31,44.36,14100.0,36.9523,36.994,36.919,36.9607,14100.0
2009-03-30 12:45:00,44.36,44.43,44.36,44.39,16100.0,36.9607,37.019,36.9607,36.9856,16100.0
2009-03-30 12:50:00,44.38,44.38,44.19,44.28,27300.0,36.9773,36.9773,36.819,36.894,27300.0
2009-03-30 12:55:00,44.29,44.33,44.18,44.22,13500.0,36.9023,36.9357,36.8107,36.844,13500.0
2009-03-30 13:00:00,44.22,44.22,44.13,44.13,24300.0,36.844,36.844,36.769,36.769,24300.0
2009-03-30 13:05:00,44.14,44.18,44.08,44.14,18300.0,36.7773,36.8107,36.7274,36.7773,18300.0
2009-03-30 13:10:00,44.13,44.33,44.11,44.26,35800.0,36.769,36.9357,36.7524,36.8773,35800.0
2009-03-30 13:15:00,44.26,44.35,44.26,44.33,33900.0,36.8773,36.9523,36.8773,36.9357,33900.0
2009-03-30 13:20:00,44.33,44.38,44.3,44.34,32600.0,36.9357,36.9773,36.9107,36.944,32600.0
2009-03-30 13:25:00,44.34,44.56,44.33,44.47,36300.0,36.944,37.1273,36.9357,37.0523,36300.0
2009-03-30 13:30:00,44.5,44.54,44.41,44.42,21600.0,37.0773,37.1106,37.0023,37.0106,21600.0
2009-03-30 13:35:00,44.41,44.41,44.21,44.31,33600.0,37.0023,37.0023,36.8357,36.919,33600.0
2009-03-30 13:40:00,44.31,44.36,44.22,44.25,25100.0,36.919,36.9607,36.844,36.869,25100.0
2009-03-30 13:45:00,44.25,44.28,44.06,44.14,36900.0,36.869,36.894,36.7107,36.7773,36900.0
2009-03-30 13:50:00,44.12,44.16,44.08,44.1,20000.0,36.7607,36.794,36.7274,36.744,20000.0
2009-03-30 13:55:00,44.13,44.13,44.03,44.07,23500.0,36.769,36.769,36.6857,36.719,23500.0
2009-03-30 14:00:00,44.06,44.13,44.01,44.08,29700.0,36.7107,36.769,36.669,36.7274,29700.0
2009-03-30 14:05:00,44.07,44.16,44.04,44.06,34700.0,36.719,36.794,36.694,36.7107,34700.0
2009-03-30 14:10:00,44.06,44.28,44.04,44.23,42900.0,36.7107,36.894,36.694,36.8523,42900.0
2009-03-30 14:15:00,44.23,44.24,44.16,44.18,22300.0,36.8523,36.8607,36.794,36.8107,22300.0
2009-03-30 14:20:00,44.17,44.19,44.05,44.17,30900.0,36.8023,36.819,36.7024,36.8023,30900.0
2009-03-30 14:25:00,44.16,44.17,43.91,43.94,56600.0,36.794,36.8023,36.5857,36.6107,56600.0
2009-03-30 14:30:00,43.95,44.05,43.9,44.0,55200.0,36.619,36.7024,36.5774,36.6607,55200.0
2009-03-30 14:35:00,43.99,44.02,43.9,43.92,54700.0,36.6524,36.6774,36.5774,36.594,54700.0
2009-03-30 14:40:00,43.92,43.92,43.75,43.75,59700.0,36.594,36.594,36.4524,36.4524,59700.0
2009-03-30 14:45:00,43.76,43.82,43.73,43.77,59100.0,36.4607,36.5107,36.4357,36.4691,59100.0
2009-03-30 14:50:00,43.75,43.78,43.66,43.66,63400.0,36.4524,36.4774,36.3774,36.3774,63400.0
2009-03-30 14:55:00,43.67,43.73,43.5,43.52,74000.0,36.3857,36.4357,36.2441,36.2608,74000.0
2009-03-30 15:00:00,43.52,43.53,43.48,43.5,55200.0,36.2608,36.2691,36.2274,36.2441,55200.0
2009-03-30 15:05:00,43.5,43.59,43.47,43.58,93000.0,36.2441,36.3191,36.2191,36.3108,93000.0
2009-03-30 15:10:00,43.58,43.71,43.57,43.65,70000.0,36.3108,36.4191,36.3024,36.3691,70000.0
2009-03-30 15:15:00,43.66,43.79,43.65,43.75,85900.0,36.3774,36.4857,36.3691,36.4524,85900.0
2009-03-30 15:20:00,43.75,43.92,43.75,43.9,96800.0,36.4524,36.594,36.4524,36.5774,96800.0
2009-03-30 15:25:00,43.9,44.01,43.84,43.85,95900.0,36.5774,36.669,36.5274,36.5357,95900.0
2009-03-30 15:30:00,43.86,44.1,43.84,44.0,84000.0,36.5441,36.744,36.5274,36.6607,84000.0
2009-03-30 15:35:00,44.0,44.09,43.9,43.91,105000.0,36.6607,36.7357,36.5774,36.5857,105000.0
2009-03-30 15:40:00,43.9,44.05,43.82,44.05,137700.0,36.5774,36.7024,36.5107,36.7024,137700.0
2009-03-30 15:45:00,44.04,44.04,43.81,43.85,118700.0,36.694,36.694,36.5024,36.5357,118700.0
2009-03-30 15:50:00,43.85,44.13,43.84,44.05,116300.0,36.5357,36.769,36.5274,36.7024,116300.0
2009-03-30 15:55:00,44.06,44.21,44.05,44.08,180100.0,36.7107,36.8357,36.7024,36.7274,180100.0
2009-03-31 09:30:00,44.57,44.57,43.68,44.35,91200.0,37.1356,37.1356,36.3941,36.9523,91200.0
2009-03-31 09:35:00,44.35,44.35,43.81,43.83,45900.0,36.9523,36.9523,36.5024,36.5191,45900.0
2009-03-31 09:40:00,43.84,43.84,43.07,43.17,101300.0,36.5274,36.5274,35.8858,35.9691,101300.0
2009-03-31 09:45:00,43.17,43.45,43.17,43.43,41600.0,35.9691,36.2024,35.9691,36.1858,41600.0
2009-03-31 09:50:00,43.42,43.45,43.41,43.43,56600.0,36.1774,36.2024,36.1691,36.1858,56600.0
2009-03-31 09:55:00,43.42,43.57,43.39,43.52,51900.0,36.1774,36.3024,36.1525,36.2608,51900.0
2009-03-31 10:00:00,43.52,43.54,43.42,43.48,44500.0,36.2608,36.2774,36.1774,36.2274,44500.0
2009-03-31 10:05:00,43.5,43.58,43.41,43.44,31800.0,36.2441,36.3108,36.1691,36.1941,31800.0
2009-03-31 10:10:00,43.42,43.42,43.14,43.15,70000.0,36.1774,36.1774,35.9442,35.9525,70000.0
2009-03-31 10:15:00,43.15,43.21,43.1,43.16,71000.0,35.9525,36.0025,35.9108,35.9608,71000.0
2009-03-31 10:20:00,43.16,43.23,43.1,43.19,54700.0,35.9608,36.0191,35.9108,35.9858,54700.0
2009-03-31 10:25:00,43.21,43.3,43.15,43.23,159100.0,36.0025,36.0775,35.9525,36.0191,159100.0
2009-03-31 10:30:00,43.23,43.55,43.23,43.51,71700.0,36.0191,36.2858,36.0191,36.2524,71700.0
2009-03-31 10:35:00,43.49,43.58,43.48,43.56,47500.0,36.2358,36.3108,36.2274,36.2941,47500.0
2009-03-31 10:40:00,43.56,43.64,43.52,43.64,45300.0,36.2941,36.3607,36.2608,36.3607,45300.0
2009-03-31 10:45:00,43.65,43.88,43.65,43.81,36100.0,36.3691,36.5607,36.3691,36.5024,36100.0
2009-03-31 10:50:00,43.8,43.93,43.78,43.9,56100.0,36.4941,36.6024,36.4774,36.5774,56100.0
2009-03-31 10:55:00,43.9,43.96,43.87,43.89,52400.0,36.5774,36.6274,36.5524,36.569,52400.0
2009-03-31 11:00:00,43.91,43.95,43.84,43.87,28400.0,36.5857,36.619,36.5274,36.5524,28400.0
2009-03-31 11:05:00,43.87,44.01,43.87,44.0,19900.0,36.5524,36.669,36.5524,36.6607,19900.0
2009-03-31 11:10:00,44.01,44.01,43.86,43.9,43400.0,36.669,36.669,36.5441,36.5774,43400.0
2009-03-31 11:15:00,43.91,44.06,43.88,43.99,26900.0,36.5857,36.7107,36.5607,36.6524,26900.0
2009-03-31 11:20:00,44.01,44.07,43.88,43.96,34400.0,36.669,36.719,36.5607,36.6274,34400.0
2009-03-31 11:25:00,43.95,44.14,43.95,44.07,24600.0,36.619,36.7773,36.619,36.719,24600.0
2009-03-31 11:30:00,44.07,44.07,43.92,43.95,28500.0,36.719,36.719,36.594,36.619,28500.0
2009-03-31 11:35:00,43.95,43.95,43.87,43.89,39400.0,36.619,36.619,36.5524,36.569,39400.0
2009-03-31 11:40:00,43.88,43.92,43.85,43.91,27000.0,36.5607,36.594,36.5357,36.5857,27000.0
2009-03-31 11:45:00,43.9,44.08,43.89,44.04,28600.0,36.5774,36.7274,36.569,36.694,28600.0
2009-03-31 11:50:00,44.02,44.13,43.97,44.1,23300.0,36.6774,36.769,36.6357,36.744,23300.0
2009-03-31 11:55:00,44.09,44.13,44.05,44.08,24900.0,36.7357,36.769,36.7024,36.7274,24900.0
2009-03-31 12:00:00,44.07,44.27,44.06,44.25,103700.0,36.719,36.8857,36.7107,36.869,103700.0
2009-03-31 12:05:00,44.25,44.32,44.24,44.32,34200.0,36.869,36.9273,36.8607,36.9273,34200.0
2009-03-31 12:10:00,44.28,44.5,44.28,44.45,30400.0,36.894,37.0773,36.894,37.0356,30400.0
2009-03-31 12:15:00,44.45,44.55,44.45,44.51,50000.0,37.0356,37.119,37.0356,37.0856,50000.0
2009-03-31 12:20:00,44.52,44.53,44.33,44.36,26600.0,37.094,37.1023,36.9357,36.9607,26600.0
2009-03-31 12:25:00,44.37,44.38,43.92,44.25,59200.0,36.969,36.9773,36.594,36.869,59200.0
2009-03-31 12:30:00,44.25,44.26,44.18,44.25,17300.0,36.869,36.8773,36.8107,36.869,17300.0
2009-03-31 12:35:00,44.25,44.42,44.24,44.42,16400.0,36.869,37.0106,36.8607,37.0106,16400.0
2009-03-31 12:40:00,44.42,44.71,44.42,44.7,61700.0,37.0106,37.2523,37.0106,37.2439,61700.0
2009-03-31 12:45:00,44.71,44.77,44.61,44.71,41400.0,37.2523,37.3023,37.169,37.2523,41400.0
2009-03-31 12:50:00,44.7,44.91,44.7,44.9,36700.0,37.2439,37.4189,37.2439,37.4106,36700.0
2009-03-31 12:55:00,44.9,45.05,44.9,45.02,47100.0,37.4106,37.5356,37.4106,37.5106,47100.0
2009-03-31 13:00:00,45.02,45.16,45.02,45.03,35800.0,37.5106,37.6272,37.5106,37.5189,35800.0
2009-03-31 13:05:00,45.03,45.09,45.03,45.03,20400.0,37.5189,37.5689,37.5189,37.5189,20400.0
2009-03-31 13:10:00,45.06,45.1,45.02,45.02,15000.0,37.5439,37.5772,37.5106,37.5106,15000.0
2009-03-31 13:15:00,45.02,45.05,44.93,45.02,45500.0,37.5106,37.5356,37.4356,37.5106,45500.0
2009-03-31 13:20:00,45.01,45.17,45.01,45.03,22100.0,37.5022,37.6355,37.5022,37.5189,22100.0
2009-03-31 13:25:00,45.02,45.03,44.98,45.03,12600.0,37.5106,37.5189,37.4772,37.5189,12600.0
2009-03-31 13:30:00,45.01,45.17,45.0,45.13,14200.0,37.5022,37.6355,37.4939,37.6022,14200.0
2009-03-31 13:35:00,45.15,45.17,45.06,45.11,12300.0,37.6189,37.6355,37.5439,37.5856,12300.0
2009-03-31 13:40:00,45.1,45.11,44.98,45.04,28700.0,37.5772,37.5856,37.4772,37.5272,28700.0
2009-03-31 13:45:00,45.05,45.05,45.0,45.01,21300.0,37.5356,37.5356,37.4939,37.5022,21300.0
2009-03-31 13:50:00,45.02,45.06,44.91,44.95,30100.0,37.5106,37.5439,37.4189,37.4522,30100.0
2009-03-31 13:55:00,44.95,45.06,44.95,45.05,19500.0,37.4522,37.5439,37.4522,37.5356,19500.0
2009-03-31 14:00:00,45.05,45.1,44.83,44.83,77100.0,37.5356,37.5772,37.3523,37.3523,77100.0
2009-03-31 14:05:00,44.83,44.9,44.78,44.9,40800.0,37.3523,37.4106,37.3106,37.4106,40800.0
2009-03-31 14:10:00,44.9,45.03,44.88,44.95,17400.0,37.4106,37.5189,37.3939,37.4522,17400.0
2009-03-31 14:15:00,44.95,45.05,44.93,45.0,19500.0,37.4522,37.5356,37.4356,37.4939,19500.0
2009-03-31 14:20:00,45.0,45.05,44.88,44.98,22500.0,37.4939,37.5356,37.3939,37.4772,22500.0
2009-03-31 14:25:00,44.96,45.0,44.92,44.99,16900.0,37.4606,37.4939,37.4272,37.4856,16900.0
2009-03-31 14:30:00,45.0,45.13,45.0,45.05,25500.0,37.4939,37.6022,37.4939,37.5356,25500.0
2009-03-31 14:35:00,45.07,45.26,45.05,45.26,38000.0,37.5522,37.7105,37.5356,37.7105,38000.0
2009-03-31 14:40:00,45.27,45.35,45.25,45.29,59700.0,37.7189,37.7855,37.7022,37.7355,59700.0
2009-03-31 14:45:00,45.29,45.37,45.28,45.36,26200.0,37.7355,37.8022,37.7272,37.7938,26200.0
2009-03-31 14:50:00,45.37,45.46,45.3,45.32,34100.0,37.8022,37.8772,37.7439,37.7605,34100.0
2009-03-31 14:55:00,45.31,45.43,45.31,45.36,28300.0,37.7522,37.8522,37.7522,37.7938,28300.0
2009-03-31 15:00:00,45.36,45.39,45.3,45.3,41600.0,37.7938,37.8188,37.7439,37.7439,41600.0
2009-03-31 15:05:00,45.3,45.35,45.18,45.2,42200.0,37.7439,37.7855,37.6439,37.6605,42200.0
2009-03-31 15:10:00,45.2,45.23,45.08,45.16,62100.0,37.6605,37.6855,37.5606,37.6272,62100.0
2009-03-31 15:15:00,45.15,45.24,45.1,45.19,48600.0,37.6189,37.6939,37.5772,37.6522,48600.0
2009-03-31 15:20:00,45.18,45.25,45.11,45.24,31600.0,37.6439,37.7022,37.5856,37.6939,31600.0
2009-03-31 15:25:00,45.25,45.31,45.2,45.22,38300.0,37.7022,37.7522,37.6605,37.6772,38300.0
2009-03-31 15:30:00,45.21,45.21,44.85,44.85,80800.0,37.6689,37.6689,37.3689,37.3689,80800.0
2009-03-31 15:35:00,44.84,44.85,44.68,44.7,105700.0,37.3606,37.3689,37.2273,37.2439,105700.0
2009-03-31 15:40:00,44.69,44.81,44.53,44.53,148200.0,37.2356,37.3356,37.1023,37.1023,148200.0
2009-03-31 15:45:00,44.53,44.59,44.42,44.42,140700.0,37.1023,37.1523,37.0106,37.0106,140700.0
2009-03-31 15:50:00,44.45,44.84,44.44,44.75,167800.0,37.0356,37.3606,37.0273,37.2856,167800.0
2009-03-31 15:55:00,44.75,44.79,44.49,44.49,191400.0,37.2856,37.3189,37.069,37.069,191400.0
2009-04-01 09:30:00,44.26,44.26,43.94,43.99,38700.0,36.8773,36.8773,36.6107,36.6524,38700.0
2009-04-01 09:35:00,44.0,44.25,43.98,43.99,41500.0,36.6607,36.869,36.644,36.6524,41500.0
2009-04-01 09:40:00,43.99,44.34,43.99,44.33,85200.0,36.6524,36.944,36.6524,36.9357,85200.0
2009-04-01 09:45:00,44.35,44.36,44.02,44.14,78200.0,36.9523,36.9607,36.6774,36.7773,78200.0
2009-04-01 09:50:00,44.15,44.21,44.06,44.16,49000.0,36.7857,36.8357,36.7107,36.794,49000.0
2009-04-01 09:55:00,44.16,44.28,44.07,44.13,101000.0,36.794,36.894,36.719,36.769,101000.0
2009-04-01 10:00:00,44.13,44.45,44.07,44.43,112800.0,36.769,37.0356,36.719,37.019,112800.0
2009-04-01 10:05:00,44.43,44.47,44.23,44.28,31200.0,37.019,37.0523,36.8523,36.894,31200.0
2009-04-01 10:10:00,44.27,44.46,44.26,44.42,39400.0,36.8857,37.044,36.8773,37.0106,39400.0
2009-04-01 10:15:00,44.42,44.89,44.4,44.87,55500.0,37.0106,37.4022,36.994,37.3856,55500.0
2009-04-01 10:20:00,44.89,44.91,44.77,44.85,42200.0,37.4022,37.4189,37.3023,37.3689,42200.0
2009-04-01 10:25:00,44.85,44.87,44.59,44.61,86500.0,37.3689,37.3856,37.1523,37.169,86500.0
2009-04-01 10:30:00,44.65,44.65,44.56,44.65,17200.0,37.2023,37.2023,37.1273,37.2023,17200.0
2009-04-01 10:35:00,44.65,44.88,44.65,44.85,21700.0,37.2023,37.3939,37.2023,37.3689,21700.0
2009-04-01 10:40:00,44.84,44.93,44.78,44.78,38200.0,37.3606,37.4356,37.3106,37.3106,38200.0
2009-04-01 10:45:00,44.8,44.85,44.69,44.82,35400.0,37.3273,37.3689,37.2356,37.3439,35400.0
2009-04-01 10:50:00,44.83,44.93,44.81,44.91,56000.0,37.3523,37.4356,37.3356,37.4189,56000.0
2009-04-01 10:55:00,44.92,45.12,44.92,44.96,82100.0,37.4272,37.5939,37.4272,37.4606,82100.0
2009-04-01 11:00:00,44.96,45.01,44.9,44.97,34100.0,37.4606,37.5022,37.4106,37.4689,34100.0
2009-04-01 11:05:00,44.97,45.0,44.91,44.95,36900.0,37.4689,37.4939,37.4189,37.4522,36900.0
2009-04-01 11:10:00,44.98,44.99,44.85,44.88,16700.0,37.4772,37.4856,37.3689,37.3939,16700.0
2009-04-01 11:15:00,44.89,44.98,44.83,44.88,96200.0,37.4022,37.4772,37.3523,37.3939,96200.0
2009-04-01 11:20:00,44.89,44.93,44.75,44.84,31200.0,37.4022,37.4356,37.2856,37.3606,31200.0
2009-04-01 11:25:00,44.84,44.86,44.75,44.85,21100.0,37.3606,37.3773,37.2856,37.3689,21100.0
2009-04-01 11:30:00,44.85,44.93,44.75,44.79,27000.0,37.3689,37.4356,37.2856,37.3189,27000.0
2009-04-01 11:35:00,44.77,44.87,44.76,44.81,17700.0,37.3023,37.3856,37.2939,37.3356,17700.0
2009-04-01 11:40:00,44.83,44.95,44.81,44.86,26600.0,37.3523,37.4522,37.3356,37.3773,26600.0
2009-04-01 11:45:00,44.86,44.89,44.72,44.73,20700.0,37.3773,37.4022,37.2606,37.2689,20700.0
2009-04-01 11:50:00,44.76,44.76,44.51,44.51,42700.0,37.2939,37.2939,37.0856,37.0856,42700.0
2009-04-01 11:55:00,44.5,44.62,44.5,44.59,30700.0,37.0773,37.1773,37.0773,37.1523,30700.0
2009-04-01 12:00:00,44.59,44.69,44.53,44.53,30700.0,37.1523,37.2356,37.1023,37.1023,30700.0
2009-04-01 12:05:00,44.55,44.68,44.51,44.65,45300.0,37.119,37.2273,37.0856,37.2023,45300.0
2009-04-01 12:10:00,44.65,44.72,44.57,44.68,32400.0,37.2023,37.2606,37.1356,37.2273,32400.0
2009-04-01 12:15:00,44.67,44.68,44.59,44.62,17300.0,37.2189,37.2273,37.1523,37.1773,17300.0
2009-04-01 12:20:00,44.6,44.63,44.43,44.44,48100.0,37.1606,37.1856,37.019,37.0273,48100.0
2009-04-01 12:25:00,44.44,44.54,44.37,44.54,38100.0,37.0273,37.1106,36.969,37.1106,38100.0
2009-04-01 12:30:00,44.54,44.65,44.52,44.56,18000.0,37.1106,37.2023,37.094,37.1273,18000.0
2009-04-01 12:35:00,44.56,44.57,44.4,44.41,19800.0,37.1273,37.1356,36.994,37.0023,19800.0
2009-04-01 12:40:00,44.4,44.48,44.4,44.46,20500.0,36.994,37.0606,36.994,37.044,20500.0
2009-04-01 12:45:00,44.46,44.57,44.44,44.53,16300.0,37.044,37.1356,37.0273,37.1023,16300.0
2009-04-01 12:50:00,44.52,44.52,44.4,44.43,20200.0,37.094,37.094,36.994,37.019,20200.0
2009-04-01 12:55:00,44.41,44.42,44.25,44.29,13000.0,37.0023,37.0106,36.869,36.9023,13000.0
2009-04-01 13:00:00,44.3,44.43,44.29,44.4,21800.0,36.9107,37.019,36.9023,36.994,21800.0
2009-04-01 13:05:00,44.42,44.43,44.25,44.27,19900.0,37.0106,37.019,36.869,36.8857,19900.0
2009-04-01 13:10:00,44.28,44.39,44.23,44.33,21900.0,36.894,36.9856,36.8523,36.9357,21900.0
2009-04-01 13:15:00,44.33,44.4,44.32,44.38,13300.0,36.9357,36.994,36.9273,36.9773,13300.0
2009-04-01 13:20:00,44.38,44.5,44.35,44.44,27600.0,36.9773,37.0773,36.9523,37.0273,27600.0
2009-04-01 13:25:00,44.43,44.5,44.41,44.48,14900.0,37.019,37.0773,37.0023,37.0606,14900.0
2009-04-01 13:30:00,44.47,44.49,44.39,44.43,20600.0,37.0523,37.069,36.9856,37.019,20600.0
2009-04-01 13:35:00,44.41,44.76,44.39,44.71,35500.0,37.0023,37.2939,36.9856,37.2523,35500.0
2009-04-01 13:40:00,44.72,44.8,44.66,44.79,25200.0,37.2606,37.3273,37.2106,37.3189,25200.0
2009-04-01 13:45:00,44.77,44.78,44.62,44.66,23900.0,37.3023,37.3106,37.1773,37.2106,23900.0
2009-04-01 13:50:00,44.68,44.79,44.62,44.73,43200.0,37.2273,37.3189,37.1773,37.2689,43200.0
2009-04-01 13:55:00,44.73,44.78,44.67,44.78,25700.0,37.2689,37.3106,37.2189,37.3106,25700.0
2009-04-01 14:00:00,44.79,44.89,44.7,44.87,29600.0,37.3189,37.4022,37.2439,37.3856,29600.0
2009-04-01 14:05:00,44.87,45.07,44.87,45.06,78500.0,37.3856,37.5522,37.3856,37.5439,78500.0
2009-04-01 14:10:00,45.06,45.14,45.05,45.09,39900.0,37.5439,37.6105,37.5356,37.5689,39900.0
2009-04-01 14:15:00,45.1,45.19,45.09,45.12,41000.0,37.5772,37.6522,37.5689,37.5939,41000.0
2009-04-01 14:20:00,45.12,45.14,44.98,45.0,40300.0,37.5939,37.6105,37.4772,37.4939,40300.0
2009-04-01 14:25:00,45.0,45.03,44.91,44.92,33000.0,37.4939,37.5189,37.4189,37.4272,33000.0
2009-04-01 14:30:00,44.93,45.24,44.93,45.2,42900.0,37.4356,37.6939,37.4356,37.6605,42900.0
2009-04-01 14:35:00,45.2,45.22,45.08,45.09,48100.0,37.6605,37.6772,37.5606,37.5689,48100.0
2009-04-01 14:40:00,45.09,45.12,44.93,44.93,22700.0,37.5689,37.5939,37.4356,37.4356,22700.0
2009-04-01 14:45:00,44.89,45.06,44.86,44.98,18800.0,37.4022,37.5439,37.3773,37.4772,18800.0
2009-04-01 14:50:00,44.98,45.06,44.96,44.98,30800.0,37.4772,37.5439,37.4606,37.4772,30800.0
2009-04-01 14:55:00,44.97,45.05,44.92,44.97,28000.0,37.4689,37.5356,37.4272,37.4689,28000.0
2009-04-01 15:00:00,44.99,45.0,44.7,44.72,37900.0,37.4856,37.4939,37.2439,37.2606,37900.0
2009-04-01 15:05:00,44.74,44.86,44.67,44.67,21500.0,37.2773,37.3773,37.2189,37.2189,21500.0
2009-04-01 15:10:00,44.69,44.69,44.43,44.51,29600.0,37.2356,37.2356,37.019,37.0856,29600.0
2009-04-01 15:15:00,44.49,44.68,44.37,44.61,30900.0,37.069,37.2273,36.969,37.169,30900.0
2009-04-01 15:20:00,44.6,44.67,44.55,44.57,34100.0,37.1606,37.2189,37.119,37.1356,34100.0
2009-04-01 15:25:00,44.57,44.72,44.57,44.7,25100.0,37.1356,37.2606,37.1356,37.2439,25100.0
2009-04-01 15:30:00,44.7,44.82,44.56,44.8,45000.0,37.2439,37.3439,37.1273,37.3273,45000.0
2009-04-01 15:35:00,44.79,45.05,44.78,44.99,47900.0,37.3189,37.5356,37.3106,37.4856,47900.0
2009-04-01 15:40:00,45.0,45.09,44.93,44.98,54800.0,37.4939,37.5689,37.4356,37.4772,54800.0
2009-04-01 15:45:00,44.98,45.08,44.94,45.0,44800.0,37.4772,37.5606,37.4439,37.4939,44800.0
2009-04-01 15:50:00,44.96,45.08,44.87,44.93,60400.0,37.4606,37.5606,37.3856,37.4356,60400.0
2009-04-01 15:55:00,44.94,44.99,44.87,44.87,88700.0,37.4439,37.4856,37.3856,37.3856,88700.0
2009-04-02 09:30:00,45.97,46.96,45.81,46.96,128600.0,38.3021,39.127,38.1688,39.127,128600.0
2009-04-02 09:35:00,46.98,46.99,46.55,46.62,123300.0,39.1436,39.152,38.7854,38.8437,123300.0
2009-04-02 09:40:00,46.62,47.0,46.6,47.0,80100.0,38.8437,39.1603,38.827,39.1603,80100.0
2009-04-02 09:45:00,47.0,47.41,46.98,47.37,111300.0,39.1603,39.5019,39.1436,39.4686,111300.0
2009-04-02 09:50:00,47.36,47.65,47.26,47.53,132600.0,39.4602,39.7019,39.3769,39.6019,132600.0
2009-04-02 09:55:00,47.53,47.84,47.53,47.83,67100.0,39.6019,39.8602,39.6019,39.8518,67100.0
2009-04-02 10:00:00,47.85,48.15,47.84,48.06,127300.0,39.8685,40.1185,39.8602,40.0435,127300.0
2009-04-02 10:05:00,48.06,48.28,48.02,48.18,161400.0,40.0435,40.2268,40.0102,40.1435,161400.0
2009-04-02 10:10:00,48.19,48.48,48.07,48.3,158500.0,40.1518,40.3934,40.0518,40.2435,158500.0
2009-04-02 10:15:00,48.29,48.55,48.26,48.29,129300.0,40.2351,40.4518,40.2101,40.2351,129300.0
2009-04-02 10:20:00,48.31,48.32,48.13,48.28,91000.0,40.2518,40.2601,40.1018,40.2268,91000.0
2009-04-02 10:25:00,48.26,48.26,47.88,47.93,90100.0,40.2101,40.2101,39.8935,39.9352,90100.0
2009-04-02 10:30:00,47.91,48.0,47.84,47.89,64300.0,39.9185,39.9935,39.8602,39.9018,64300.0
2009-04-02 10:35:00,47.89,48.22,47.81,48.1,79900.0,39.9018,40.1768,39.8352,40.0768,79900.0
2009-04-02 10:40:00,48.1,48.37,48.05,48.29,54800.0,40.0768,40.3018,40.0352,40.2351,54800.0
2009-04-02 10:45:00,48.29,48.44,48.25,48.4,55500.0,40.2351,40.3601,40.2018,40.3268,55500.0
2009-04-02 10:50:00,48.4,48.48,48.38,48.4,59500.0,40.3268,40.3934,40.3101,40.3268,59500.0
2009-04-02 10:55:00,48.4,48.5,48.38,48.48,76000.0,40.3268,40.4101,40.3101,40.3934,76000.0
2009-04-02 11:00:00,48.48,48.78,48.46,48.73,117300.0,40.3934,40.6434,40.3768,40.6017,117300.0
2009-04-02 11:05:00,48.73,49.0,48.69,48.99,124800.0,40.6017,40.8267,40.5684,40.8184,124800.0
2009-04-02 11:10:00,48.97,49.35,48.95,49.32,156900.0,40.8017,41.1183,40.785,41.0933,156900.0
2009-04-02 11:15:00,49.34,49.73,49.32,49.66,233700.0,41.11,41.4349,41.0933,41.3766,233700.0
2009-04-02 11:20:00,49.66,49.83,49.66,49.72,194200.0,41.3766,41.5182,41.3766,41.4266,194200.0
2009-04-02 11:25:00,49.7,49.9,49.69,49.81,151800.0,41.4099,41.5766,41.4016,41.5016,151800.0
2009-04-02 11:30:00,49.81,49.81,49.55,49.77,155600.0,41.5016,41.5016,41.2849,41.4683,155600.0
2009-04-02 11:35:00,49.76,49.96,49.69,49.95,145800.0,41.4599,41.6266,41.4016,41.6182,145800.0
2009-04-02 11:40:00,49.95,49.98,49.71,49.74,218000.0,41.6182,41.6432,41.4183,41.4433,218000.0
2009-04-02 11:45:00,49.73,49.95,49.73,49.86,124900.0,41.4349,41.6182,41.4349,41.5432,124900.0
2009-04-02 11:50:00,49.86,49.96,49.86,49.88,122800.0,41.5432,41.6266,41.5432,41.5599,122800.0
2009-04-02 11:55:00,49.88,49.98,49.79,49.9,116500.0,41.5599,41.6432,41.4849,41.5766,116500.0
2009-04-02 12:00:00,49.91,49.94,49.84,49.86,43900.0,41.5849,41.6099,41.5266,41.5432,43900.0
2009-04-02 12:05:00,49.86,50.16,49.81,50.15,142000.0,41.5432,41.7932,41.5016,41.7849,142000.0
2009-04-02 12:10:00,50.15,50.24,50.11,50.14,120600.0,41.7849,41.8599,41.7515,41.7765,120600.0
2009-04-02 12:15:00,50.17,50.42,50.17,50.33,176900.0,41.8015,42.0098,41.8015,41.9348,176900.0
2009-04-02 12:20:00,50.29,50.42,50.25,50.34,99200.0,41.9015,42.0098,41.8682,41.9432,99200.0
2009-04-02 12:25:00,50.32,50.48,50.27,50.3,96400.0,41.9265,42.0598,41.8849,41.9098,96400.0
2009-04-02 12:30:00,50.29,50.33,50.1,50.1,105900.0,41.9015,41.9348,41.7432,41.7432,105900.0
2009-04-02 12:35:00,50.11,50.11,49.95,49.99,84800.0,41.7515,41.7515,41.6182,41.6516,84800.0
2009-04-02 12:40:00,50.0,50.15,49.95,50.04,83700.0,41.6599,41.7849,41.6182,41.6932,83700.0
2009-04-02 12:45:00,50.03,50.12,49.97,50.11,110900.0,41.6849,41.7599,41.6349,41.7515,110900.0
2009-04-02 12:50:00,50.11,50.25,50.08,50.17,116800.0,41.7515,41.8682,41.7265,41.8015,116800.0
2009-04-02 12:55:00,50.17,50.19,50.06,50.15,113900.0,41.8015,41.8182,41.7099,41.7849,113900.0
2009-04-02 13:00:00,50.14,50.26,50.09,50.17,107600.0,41.7765,41.8765,41.7349,41.8015,107600.0
2009-04-02 13:05:00,50.19,50.2,49.93,50.1,110600.0,41.8182,41.8265,41.6016,41.7432,110600.0
2009-04-02 13:10:00,50.1,50.12,49.98,50.06,71400.0,41.7432,41.7599,41.6432,41.7099,71400.0
2009-04-02 13:15:00,50.05,50.08,49.97,50.01,38900.0,41.7015,41.7265,41.6349,41.6682,38900.0
2009-04-02 13:20:00,50.01,50.03,49.86,49.92,132900.0,41.6682,41.6849,41.5432,41.5932,132900.0
2009-04-02 13:25:00,49.92,49.98,49.86,49.92,51600.0,41.5932,41.6432,41.5432,41.5932,51600.0
2009-04-02 13:30:00,49.92,50.15,49.88,49.99,149500.0,41.5932,41.7849,41.5599,41.6516,149500.0
2009-04-02 13:35:00,49.99,50.07,49.92,49.99,68000.0,41.6516,41.7182,41.5932,41.6516,68000.0
2009-04-02 13:40:00,49.99,50.0,49.77,49.82,114500.0,41.6516,41.6599,41.4683,41.5099,114500.0
2009-04-02 13:45:00,49.8,49.92,49.73,49.74,71500.0,41.4932,41.5932,41.4349,41.4433,71500.0
2009-04-02 13:50:00,49.74,49.74,49.62,49.66,72500.0,41.4433,41.4433,41.3433,41.3766,72500.0
2009-04-02 13:55:00,49.67,49.67,49.42,49.44,114100.0,41.3849,41.3849,41.1766,41.1933,114100.0
2009-04-02 14:00:00,49.46,49.65,49.4,49.62,88100.0,41.21,41.3683,41.16,41.3433,88100.0
2009-04-02 14:05:00,49.62,49.84,49.44,49.51,173100.0,41.3433,41.5266,41.1933,41.2516,173100.0
2009-04-02 14:10:00,49.51,49.57,49.41,49.49,30800.0,41.2516,41.3016,41.1683,41.235,30800.0
2009-04-02 14:15:00,49.49,49.55,49.36,49.41,34500.0,41.235,41.2849,41.1266,41.1683,34500.0
2009-04-02 14:20:00,49.4,49.57,49.35,49.35,52900.0,41.16,41.3016,41.1183,41.1183,52900.0
2009-04-02 14:25:00,49.35,49.6,49.33,49.47,116400.0,41.1183,41.3266,41.1016,41.2183,116400.0
2009-04-02 14:30:00,49.48,49.74,49.48,49.7,60200.0,41.2266,41.4433,41.2266,41.4099,60200.0
2009-04-02 14:35:00,49.7,49.78,49.6,49.74,92000.0,41.4099,41.4766,41.3266,41.4433,92000.0
2009-04-02 14:40:00,49.76,49.9,49.71,49.73,48500.0,41.4599,41.5766,41.4183,41.4349,48500.0
2009-04-02 14:45:00,49.74,49.95,49.72,49.8,61200.0,41.4433,41.6182,41.4266,41.4932,61200.0
2009-04-02 14:50:00,49.8,49.8,49.44,49.44,55600.0,41.4932,41.4932,41.1933,41.1933,55600.0
2009-04-02 14:55:00,49.43,49.46,49.26,49.39,105000.0,41.185,41.21,41.0433,41.1516,105000.0
2009-04-02 15:00:00,49.4,49.56,49.38,49.47,65300.0,41.16,41.2933,41.1433,41.2183,65300.0
2009-04-02 15:05:00,49.47,49.47,49.11,49.23,70900.0,41.2183,41.2183,40.9183,41.0183,70900.0
2009-04-02 15:10:00,49.24,49.35,49.04,49.11,108200.0,41.0267,41.1183,40.86,40.9183,108200.0
2009-04-02 15:15:00,49.11,49.28,49.02,49.03,98600.0,40.9183,41.06,40.8434,40.8517,98600.0
2009-04-02 15:20:00,49.03,49.3,49.0,49.29,122100.0,40.8517,41.0766,40.8267,41.0683,122100.0
2009-04-02 15:25:00,49.29,49.47,49.25,49.29,123300.0,41.0683,41.2183,41.035,41.0683,123300.0
2009-04-02 15:30:00,49.29,49.53,49.28,49.5,254700.0,41.0683,41.2683,41.06,41.2433,254700.0
2009-04-02 15:35:00,49.5,49.58,49.31,49.45,134300.0,41.2433,41.3099,41.085,41.2016,134300.0
2009-04-02 15:40:00,49.44,49.66,49.42,49.48,167900.0,41.1933,41.3766,41.1766,41.2266,167900.0
2009-04-02 15:45:00,49.51,49.54,49.25,49.38,171700.0,41.2516,41.2766,41.035,41.1433,171700.0
2009-04-02 15:50:00,49.38,49.41,49.09,49.13,185500.0,41.1433,41.1683,40.9017,40.935,185500.0
2009-04-02 15:55:00,49.14,49.16,48.98,49.07,205300.0,40.9433,40.96,40.81,40.885,205300.0
2009-04-03 09:30:00,48.31,49.0,48.31,48.78,62800.0,40.2518,40.8267,40.2518,40.6434,62800.0
2009-04-03 09:35:00,48.78,48.9,48.61,48.69,37800.0,40.6434,40.7434,40.5017,40.5684,37800.0
2009-04-03 09:40:00,48.69,49.1,48.67,48.96,29900.0,40.5684,40.91,40.5517,40.7934,29900.0
2009-04-03 09:45:00,48.97,49.04,48.44,48.44,41600.0,40.8017,40.86,40.3601,40.3601,41600.0
2009-04-03 09:50:00,48.46,48.52,48.36,48.36,42100.0,40.3768,40.4268,40.2934,40.2934,42100.0
2009-04-03 09:55:00,48.35,48.5,48.3,48.41,62200.0,40.2851,40.4101,40.2435,40.3351,62200.0
2009-04-03 10:00:00,48.41,48.5,48.26,48.37,59900.0,40.3351,40.4101,40.2101,40.3018,59900.0
2009-04-03 10:05:00,48.34,48.49,48.09,48.48,79400.0,40.2768,40.4018,40.0685,40.3934,79400.0
2009-04-03 10:10:00,48.48,48.49,48.27,48.34,45400.0,40.3934,40.4018,40.2185,40.2768,45400.0
2009-04-03 10:15:00,48.3,48.35,48.17,48.33,78300.0,40.2435,40.2851,40.1351,40.2684,78300.0
2009-04-03 10:20:00,48.33,48.56,48.29,48.55,58600.0,40.2684,40.4601,40.2351,40.4518,58600.0
2009-04-03 10:25:00,48.56,48.75,48.54,48.69,21800.0,40.4601,40.6184,40.4434,40.5684,21800.0
2009-04-03 10:30:00,48.7,48.79,48.67,48.76,50300.0,40.5767,40.6517,40.5517,40.6267,50300.0
2009-04-03 10:35:00,48.75,48.85,48.69,48.85,38100.0,40.6184,40.7017,40.5684,40.7017,38100.0
2009-04-03 10:40:00,48.83,48.93,48.7,48.76,56400.0,40.685,40.7684,40.5767,40.6267,56400.0
2009-04-03 10:45:00,48.76,48.86,48.74,48.82,42600.0,40.6267,40.71,40.6101,40.6767,42600.0
2009-04-03 10:50:00,48.82,48.92,48.76,48.9,31100.0,40.6767,40.76,40.6267,40.7434,31100.0
2009-04-03 10:55:00,48.88,48.9,48.8,48.82,51100.0,40.7267,40.7434,40.6601,40.6767,51100.0
2009-04-03 11:00:00,48.83,48.85,48.71,48.78,69800.0,40.685,40.7017,40.5851,40.6434,69800.0
2009-04-03 11:05:00,48.77,48.79,48.6,48.78,54600.0,40.6351,40.6517,40.4934,40.6434,54600.0
2009-04-03 11:10:00,48.78,48.83,48.72,48.76,45900.0,40.6434,40.685,40.5934,40.6267,45900.0
2009-04-03 11:15:00,48.76,48.83,48.7,48.82,30700.0,40.6267,40.685,40.5767,40.6767,30700.0
2009-04-03 11:20:00,48.81,48.84,48.68,48.72,36900.0,40.6684,40.6934,40.5601,40.5934,36900.0
2009-04-03 11:25:00,48.71,48.95,48.67,48.93,47400.0,40.5851,40.785,40.5517,40.7684,47400.0
2009-04-03 11:30:00,48.94,49.0,48.92,48.96,33400.0,40.7767,40.8267,40.76,40.7934,33400.0
2009-04-03 11:35:00,48.96,49.09,48.95,48.99,52600.0,40.7934,40.9017,40.785,40.8184,52600.0
2009-04-03 11:40:00,49.01,49.17,48.99,49.07,50900.0,40.835,40.9683,40.8184,40.885,50900.0
2009-04-03 11:45:00,49.06,49.09,48.97,49.05,47400.0,40.8767,40.9017,40.8017,40.8683,47400.0
2009-04-03 11:50:00,49.04,49.16,49.04,49.09,23500.0,40.86,40.96,40.86,40.9017,23500.0
2009-04-03 11:55:00,49.11,49.2,49.08,49.17,35000.0,40.9183,40.9933,40.8933,40.9683,35000.0
2009-04-03 12:00:00,49.15,49.29,49.11,49.26,44700.0,40.9517,41.0683,40.9183,41.0433,44700.0
2009-04-03 12:05:00,49.27,49.27,49.17,49.21,59200.0,41.0517,41.0517,40.9683,41.0017,59200.0
2009-04-03 12:10:00,49.22,49.38,49.18,49.38,45600.0,41.01,41.1433,40.9767,41.1433,45600.0
2009-04-03 12:15:00,49.38,49.5,49.38,49.46,56300.0,41.1433,41.2433,41.1433,41.21,56300.0
2009-04-03 12:20:00,49.46,49.48,49.31,49.4,70200.0,41.21,41.2266,41.085,41.16,70200.0
2009-04-03 12:25:00,49.42,49.64,49.37,49.58,53900.0,41.1766,41.3599,41.135,41.3099,53900.0
2009-04-03 12:30:00,49.58,49.58,49.44,49.51,38200.0,41.3099,41.3099,41.1933,41.2516,38200.0
2009-04-03 12:35:00,49.51,49.59,49.51,49.54,42900.0,41.2516,41.3183,41.2516,41.2766,42900.0
2009-04-03 12:40:00,49.54,49.63,49.51,49.61,37300.0,41.2766,41.3516,41.2516,41.3349,37300.0
2009-04-03 12:45:00,49.6,49.62,49.48,49.5,43000.0,41.3266,41.3433,41.2266,41.2433,43000.0
2009-04-03 12:50:00,49.49,49.52,49.43,49.43,50100.0,41.235,41.26,41.185,41.185,50100.0
2009-04-03 12:55:00,49.43,49.45,49.35,49.41,29600.0,41.185,41.2016,41.1183,41.1683,29600.0
2009-04-03 13:00:00,49.39,49.57,49.39,49.54,39000.0,41.1516,41.3016,41.1516,41.2766,39000.0
2009-04-03 13:05:00,49.54,49.6,49.39,49.42,79600.0,41.2766,41.3266,41.1516,41.1766,79600.0
2009-04-03 13:10:00,49.39,49.44,49.2,49.21,40700.0,41.1516,41.1933,40.9933,41.0017,40700.0
2009-04-03 13:15:00,49.2,49.24,49.16,49.17,26200.0,40.9933,41.0267,40.96,40.9683,26200.0
2009-04-03 13:20:00,49.19,49.19,49.07,49.07,17600.0,40.985,40.985,40.885,40.885,17600.0
2009-04-03 13:25:00,49.06,49.33,49.02,49.31,42800.0,40.8767,41.1016,40.8434,41.085,42800.0
2009-04-03 13:30:00,49.33,49.43,49.3,49.31,30300.0,41.1016,41.185,41.0766,41.085,30300.0
2009-04-03 13:35:00,49.31,49.37,49.17,49.19,27100.0,41.085,41.135,40.9683,40.985,27100.0
2009-04-03 13:40:00,49.18,49.22,49.08,49.17,32300.0,40.9767,41.01,40.8933,40.9683,32300.0
2009-04-03 13:45:00,49.16,49.22,49.15,49.18,18600.0,40.96,41.01,40.9517,40.9767,18600.0
2009-04-03 13:50:00,49.18,49.43,49.16,49.41,22000.0,40.9767,41.185,40.96,41.1683,22000.0
2009-04-03 13:55:00,49.42,49.47,49.4,49.47,18000.0,41.1766,41.2183,41.16,41.2183,18000.0
2009-04-03 14:00:00,49.47,49.64,49.46,49.47,55900.0,41.2183,41.3599,41.21,41.2183,55900.0
2009-04-03 14:05:00,49.46,49.46,49.32,49.33,42200.0,41.21,41.21,41.0933,41.1016,42200.0
2009-04-03 14:10:00,49.33,49.48,49.3,49.48,41200.0,41.1016,41.2266,41.0766,41.2266,41200.0
2009-04-03 14:15:00,49.49,49.6,49.44,49.59,42200.0,41.235,41.3266,41.1933,41.3183,42200.0
2009-04-03 14:20:00,49.58,49.66,49.55,49.64,67100.0,41.3099,41.3766,41.2849,41.3599,67100.0
2009-04-03 14:25:00,49.63,49.96,49.62,49.94,85100.0,41.3516,41.6266,41.3433,41.6099,85100.0
2009-04-03 14:30:00,49.95,50.05,49.91,50.04,89300.0,41.6182,41.7015,41.5849,41.6932,89300.0
2009-04-03 14:35:00,50.03,50.15,50.0,50.03,108300.0,41.6849,41.7849,41.6599,41.6849,108300.0
2009-04-03 14:40:00,50.05,50.05,49.94,49.95,43200.0,41.7015,41.7015,41.6099,41.6182,43200.0
2009-04-03 14:45:00,49.95,49.96,49.73,49.74,56800.0,41.6182,41.6266,41.4349,41.4433,56800.0
2009-04-03 14:50:00,49.74,49.77,49.68,49.72,41600.0,41.4433,41.4683,41.3933,41.4266,41600.0
2009-04-03 14:55:00,49.71,49.91,49.71,49.87,57600.0,41.4183,41.5849,41.4183,41.5516,57600.0
2009-04-03 15:00:00,49.87,49.89,49.72,49.72,74700.0,41.5516,41.5682,41.4266,41.4266,74700.0
2009-04-03 15:05:00,49.72,49.76,49.51,49.66,60100.0,41.4266,41.4599,41.2516,41.3766,60100.0
2009-04-03 15:10:00,49.64,49.67,49.54,49.58,37500.0,41.3599,41.3849,41.2766,41.3099,37500.0
2009-04-03 15:15:00,49.57,49.61,49.38,49.57,41200.0,41.3016,41.3349,41.1433,41.3016,41200.0
2009-04-03 15:20:00,49.59,49.59,49.47,49.58,53500.0,41.3183,41.3183,41.2183,41.3099,53500.0
2009-04-03 15:25:00,49.57,49.74,49.51,49.6,87600.0,41.3016,41.4433,41.2516,41.3266,87600.0
2009-04-03 15:30:00,49.6,49.79,49.6,49.64,100900.0,41.3266,41.4849,41.3266,41.3599,100900.0
2009-04-03 15:35:00,49.66,49.71,49.53,49.57,92400.0,41.3766,41.4183,41.2683,41.3016,92400.0
2009-04-03 15:40:00,49.57,49.86,49.53,49.83,100200.0,41.3016,41.5432,41.2683,41.5182,100200.0
2009-04-03 15:45:00,49.83,49.9,49.72,49.79,93200.0,41.5182,41.5766,41.4266,41.4849,93200.0
2009-04-03 15:50:00,49.79,50.0,49.79,50.0,146500.0,41.4849,41.6599,41.4849,41.6599,146500.0
2009-04-03 15:55:00,49.99,50.05,49.88,50.05,162300.0,41.6516,41.7015,41.5599,41.7015,162300.0
2009-04-06 09:30:00,49.53,49.71,49.41,49.51,81300.0,41.2683,41.4183,41.1683,41.2516,81300.0
2009-04-06 09:35:00,49.51,49.6,49.31,49.36,42600.0,41.2516,41.3266,41.085,41.1266,42600.0
2009-04-06 09:40:00,49.36,49.36,48.94,49.03,71700.0,41.1266,41.1266,40.7767,40.8517,71700.0
2009-04-06 09:45:00,49.03,49.18,48.88,48.94,53000.0,40.8517,40.9767,40.7267,40.7767,53000.0
2009-04-06 09:50:00,48.94,49.23,48.89,48.98,46900.0,40.7767,41.0183,40.735,40.81,46900.0
2009-04-06 09:55:00,49.0,49.03,48.7,48.78,63900.0,40.8267,40.8517,40.5767,40.6434,63900.0
2009-04-06 10:00:00,48.76,49.18,48.75,49.12,49800.0,40.6267,40.9767,40.6184,40.9267,49800.0
2009-04-06 10:05:00,49.12,49.34,49.09,49.31,38700.0,40.9267,41.11,40.9017,41.085,38700.0
2009-04-06 10:10:00,49.29,49.35,49.01,49.01,46500.0,41.0683,41.1183,40.835,40.835,46500.0
2009-04-06 10:15:00,49.02,49.06,48.75,48.79,68900.0,40.8434,40.8767,40.6184,40.6517,68900.0
2009-04-06 10:20:00,48.78,48.78,48.53,48.62,65100.0,40.6434,40.6434,40.4351,40.5101,65100.0
2009-04-06 10:25:00,48.62,48.74,48.34,48.43,78500.0,40.5101,40.6101,40.2768,40.3518,78500.0
2009-04-06 10:30:00,48.43,48.71,48.39,48.49,56000.0,40.3518,40.5851,40.3184,40.4018,56000.0
2009-04-06 10:35:00,48.49,48.64,48.49,48.63,23600.0,40.4018,40.5267,40.4018,40.5184,23600.0
2009-04-06 10:40:00,48.62,48.69,48.53,48.54,25200.0,40.5101,40.5684,40.4351,40.4434,25200.0
2009-04-06 10:45:00,48.52,48.59,48.36,48.42,38100.0,40.4268,40.4851,40.2934,40.3434,38100.0
2009-04-06 10:50:00,48.41,48.44,48.35,48.37,53100.0,40.3351,40.3601,40.2851,40.3018,53100.0
2009-04-06 10:55:00,48.36,48.42,48.2,48.23,75700.0,40.2934,40.3434,40.1601,40.1851,75700.0
2009-04-06 11:00:00,48.24,48.24,48.0,48.03,97100.0,40.1935,40.1935,39.9935,40.0185,97100.0
2009-04-06 11:05:00,48.02,48.02,47.7,47.77,92000.0,40.0102,40.0102,39.7435,39.8019,92000.0
2009-04-06 11:10:00,47.77,47.84,47.75,47.79,38700.0,39.8019,39.8602,39.7852,39.8185,38700.0
2009-04-06 11:15:00,47.83,47.98,47.75,47.78,78500.0,39.8518,39.9768,39.7852,39.8102,78500.0
2009-04-06 11:20:00,47.78,47.82,47.55,47.61,81400.0,39.8102,39.8435,39.6186,39.6685,81400.0
2009-04-06 11:25:00,47.6,47.69,47.46,47.5,70000.0,39.6602,39.7352,39.5436,39.5769,70000.0
2009-04-06 11:30:00,47.48,47.68,47.36,47.67,78200.0,39.5602,39.7269,39.4602,39.7185,78200.0
2009-04-06 11:35:00,47.67,47.78,47.48,47.53,65300.0,39.7185,39.8102,39.5602,39.6019,65300.0
2009-04-06 11:40:00,47.55,47.62,47.44,47.44,68300.0,39.6186,39.6769,39.5269,39.5269,68300.0
2009-04-06 11:45:00,47.47,47.47,47.33,47.4,54900.0,39.5519,39.5519,39.4352,39.4936,54900.0
2009-04-06 11:50:00,47.38,47.41,47.21,47.25,60300.0,39.4769,39.5019,39.3353,39.3686,60300.0
2009-04-06 11:55:00,47.24,47.29,47.14,47.22,40100.0,39.3603,39.4019,39.2769,39.3436,40100.0
2009-04-06 12:00:00,47.22,47.41,47.21,47.37,60100.0,39.3436,39.5019,39.3353,39.4686,60100.0
2009-04-06 12:05:00,47.37,47.42,47.28,47.3,74600.0,39.4686,39.5102,39.3936,39.4103,74600.0
2009-04-06 12:10:00,47.29,47.36,47.24,47.35,46600.0,39.4019,39.4602,39.3603,39.4519,46600.0
2009-04-06 12:15:00,47.34,47.34,47.17,47.17,53800.0,39.4436,39.4436,39.3019,39.3019,53800.0
2009-04-06 12:20:00,47.17,47.34,47.15,47.34,49200.0,39.3019,39.4436,39.2853,39.4436,49200.0
2009-04-06 12:25:00,47.32,47.44,47.3,47.36,52400.0,39.4269,39.5269,39.4103,39.4602,52400.0
2009-04-06 12:30:00,47.35,47.4,47.31,47.37,27500.0,39.4519,39.4936,39.4186,39.4686,27500.0
2009-04-06 12:35:00,47.37,47.41,47.36,47.37,47200.0,39.4686,39.5019,39.4602,39.4686,47200.0
2009-04-06 12:40:00,47.37,47.4,47.3,47.38,36900.0,39.4686,39.4936,39.4103,39.4769,36900.0
2009-04-06 12:45:00,47.38,47.38,47.3,47.31,34500.0,39.4769,39.4769,39.4103,39.4186,34500.0
2009-04-06 12:50:00,47.3,47.46,47.27,47.43,38800.0,39.4103,39.5436,39.3853,39.5186,38800.0
2009-04-06 12:55:00,47.45,47.55,47.4,47.55,54400.0,39.5352,39.6186,39.4936,39.6186,54400.0
2009-04-06 13:00:00,47.56,47.68,47.56,47.63,47600.0,39.6269,39.7269,39.6269,39.6852,47600.0
2009-04-06 13:05:00,47.61,47.65,47.48,47.49,26800.0,39.6685,39.7019,39.5602,39.5686,26800.0
2009-04-06 13:10:00,47.49,47.53,47.44,47.49,101900.0,39.5686,39.6019,39.5269,39.5686,101900.0
2009-04-06 13:15:00,47.49,47.55,47.46,47.46,121100.0,39.5686,39.6186,39.5436,39.5436,121100.0
2009-04-06 13:20:00,47.46,47.51,47.45,47.47,52100.0,39.5436,39.5852,39.5352,39.5519,52100.0
2009-04-06 13:25:00,47.46,47.46,47.29,47.36,111200.0,39.5436,39.5436,39.4019,39.4602,111200.0
2009-04-06 13:30:00,47.35,47.4,47.31,47.32,54300.0,39.4519,39.4936,39.4186,39.4269,54300.0
2009-04-06 13:35:00,47.32,47.44,47.3,47.43,49300.0,39.4269,39.5269,39.4103,39.5186,49300.0
2009-04-06 13:40:00,47.43,47.49,47.34,47.39,75900.0,39.5186,39.5686,39.4436,39.4852,75900.0
2009-04-06 13:45:00,47.4,47.64,47.4,47.62,54600.0,39.4936,39.6935,39.4936,39.6769,54600.0
2009-04-06 13:50:00,47.63,47.63,47.55,47.6,43300.0,39.6852,39.6852,39.6186,39.6602,43300.0
2009-04-06 13:55:00,47.6,47.66,47.56,47.57,57300.0,39.6602,39.7102,39.6269,39.6352,57300.0
2009-04-06 14:00:00,47.59,47.65,47.51,47.55,21700.0,39.6519,39.7019,39.5852,39.6186,21700.0
2009-04-06 14:05:00,47.56,47.64,47.5,47.51,72100.0,39.6269,39.6935,39.5769,39.5852,72100.0
2009-04-06 14:10:00,47.51,47.57,47.41,47.56,59600.0,39.5852,39.6352,39.5019,39.6269,59600.0
2009-04-06 14:15:00,47.56,47.57,47.39,47.41,73200.0,39.6269,39.6352,39.4852,39.5019,73200.0
2009-04-06 14:20:00,47.4,47.42,47.36,47.41,50500.0,39.4936,39.5102,39.4602,39.5019,50500.0
2009-04-06 14:25:00,47.41,47.52,47.38,47.49,54400.0,39.5019,39.5936,39.4769,39.5686,54400.0
2009-04-06 14:30:00,47.48,47.51,47.25,47.29,124600.0,39.5602,39.5852,39.3686,39.4019,124600.0
2009-04-06 14:35:00,47.29,47.37,47.27,47.32,75300.0,39.4019,39.4686,39.3853,39.4269,75300.0
2009-04-06 14:40:00,47.3,47.35,47.18,47.33,67700.0,39.4103,39.4519,39.3103,39.4352,67700.0
2009-04-06 14:45:00,47.33,47.49,47.24,47.4,95400.0,39.4352,39.5686,39.3603,39.4936,95400.0
2009-04-06 14:50:00,47.4,47.74,47.38,47.6,84400.0,39.4936,39.7769,39.4769,39.6602,84400.0
2009-04-06 14:55:00,47.6,47.7,47.53,47.53,85500.0,39.6602,39.7435,39.6019,39.6019,85500.0
2009-04-06 15:00:00,47.52,47.61,47.47,47.57,60500.0,39.5936,39.6685,39.5519,39.6352,60500.0
2009-04-06 15:05:00,47.58,47.68,47.52,47.57,49400.0,39.6435,39.7269,39.5936,39.6352,49400.0
2009-04-06 15:10:00,47.56,47.67,47.45,47.46,65700.0,39.6269,39.7185,39.5352,39.5436,65700.0
2009-04-06 15:15:00,47.48,47.89,47.47,47.86,59600.0,39.5602,39.9018,39.5519,39.8768,59600.0
2009-04-06 15:20:00,47.86,47.89,47.74,47.82,57700.0,39.8768,39.9018,39.7769,39.8435,57700.0
2009-04-06 15:25:00,47.82,47.92,47.71,47.79,98800.0,39.8435,39.9268,39.7519,39.8185,98800.0
2009-04-06 15:30:00,47.81,48.03,47.77,47.96,102700.0,39.8352,40.0185,39.8019,39.9602,102700.0
2009-04-06 15:35:00,47.98,47.99,47.75,47.76,64900.0,39.9768,39.9852,39.7852,39.7935,64900.0
2009-04-06 15:40:00,47.77,48.11,47.76,48.05,85200.0,39.8019,40.0851,39.7935,40.0352,85200.0
2009-04-06 15:45:00,48.04,48.16,48.03,48.13,78700.0,40.0268,40.1268,40.0185,40.1018,78700.0
2009-04-06 15:50:00,48.14,48.44,48.13,48.44,106300.0,40.1101,40.3601,40.1018,40.3601,106300.0
2009-04-06 15:55:00,48.44,48.51,48.27,48.27,191800.0,40.3601,40.4184,40.2185,40.2185,191800.0
2009-04-07 09:30:00,47.45,47.5,47.18,47.25,46900.0,39.5352,39.5769,39.3103,39.3686,46900.0
2009-04-07 09:35:00,47.2,47.21,47.03,47.05,35400.0,39.3269,39.3353,39.1853,39.202,35400.0
2009-04-07 09:40:00,47.06,47.06,46.62,46.62,60600.0,39.2103,39.2103,38.8437,38.8437,60600.0
2009-04-07 09:45:00,46.62,46.68,46.44,46.63,73000.0,38.8437,38.8937,38.6937,38.852,73000.0
2009-04-07 09:50:00,46.63,46.76,46.62,46.64,53900.0,38.852,38.9603,38.8437,38.8603,53900.0
2009-04-07 09:55:00,46.64,47.07,46.64,46.94,51000.0,38.8603,39.2186,38.8603,39.1103,51000.0
2009-04-07 10:00:00,46.93,46.96,46.5,46.5,44500.0,39.102,39.127,38.7437,38.7437,44500.0
2009-04-07 10:05:00,46.5,46.52,46.3,46.38,39000.0,38.7437,38.7604,38.5771,38.6437,39000.0
2009-04-07 10:10:00,46.39,46.5,46.33,46.49,21400.0,38.652,38.7437,38.6021,38.7354,21400.0
2009-04-07 10:15:00,46.45,46.49,46.33,46.4,26800.0,38.702,38.7354,38.6021,38.6604,26800.0
2009-04-07 10:20:00,46.41,46.54,46.4,46.5,33200.0,38.6687,38.777,38.6604,38.7437,33200.0
2009-04-07 10:25:00,46.5,46.64,46.46,46.54,38300.0,38.7437,38.8603,38.7104,38.777,38300.0
2009-04-07 10:30:00,46.55,46.73,46.45,46.7,58000.0,38.7854,38.9353,38.702,38.9103,58000.0
2009-04-07 10:35:00,46.71,46.98,46.7,46.98,58400.0,38.9187,39.1436,38.9103,39.1436,58400.0
2009-04-07 10:40:00,46.99,47.02,46.83,46.83,17700.0,39.152,39.177,39.0187,39.0187,17700.0
2009-04-07 10:45:00,46.86,47.14,46.84,47.06,18600.0,39.0436,39.2769,39.027,39.2103,18600.0
2009-04-07 10:50:00,47.04,47.11,46.87,47.09,19600.0,39.1936,39.2519,39.052,39.2353,19600.0
2009-04-07 10:55:00,47.09,47.12,46.91,46.94,24800.0,39.2353,39.2603,39.0853,39.1103,24800.0
2009-04-07 11:00:00,46.94,47.07,46.86,46.97,19600.0,39.1103,39.2186,39.0436,39.1353,19600.0
2009-04-07 11:05:00,46.98,47.02,46.89,46.94,20100.0,39.1436,39.177,39.0686,39.1103,20100.0
2009-04-07 11:10:00,46.94,47.01,46.86,46.94,12200.0,39.1103,39.1686,39.0436,39.1103,12200.0
2009-04-07 11:15:00,46.92,47.03,46.91,47.0,24200.0,39.0936,39.1853,39.0853,39.1603,24200.0
2009-04-07 11:20:00,47.01,47.07,46.95,47.02,19300.0,39.1686,39.2186,39.1186,39.177,19300.0
2009-04-07 11:25:00,47.0,47.05,46.96,47.02,31700.0,39.1603,39.202,39.127,39.177,31700.0
2009-04-07 11:30:00,47.0,47.15,46.99,47.08,18800.0,39.1603,39.2853,39.152,39.227,18800.0
2009-04-07 11:35:00,47.08,47.08,46.85,46.94,23700.0,39.227,39.227,39.0353,39.1103,23700.0
2009-04-07 11:40:00,46.94,47.01,46.84,46.95,25900.0,39.1103,39.1686,39.027,39.1186,25900.0
2009-04-07 11:45:00,46.95,47.04,46.91,47.02,33400.0,39.1186,39.1936,39.0853,39.177,33400.0
2009-04-07 11:50:00,47.03,47.07,46.93,47.03,15700.0,39.1853,39.2186,39.102,39.1853,15700.0
2009-04-07 11:55:00,47.02,47.03,46.95,47.03,16300.0,39.177,39.1853,39.1186,39.1853,16300.0
2009-04-07 12:00:00,47.03,47.15,47.01,47.03,12700.0,39.1853,39.2853,39.1686,39.1853,12700.0
2009-04-07 12:05:00,47.04,47.09,46.98,47.03,15800.0,39.1936,39.2353,39.1436,39.1853,15800.0
2009-04-07 12:10:00,47.01,47.18,46.98,47.1,37300.0,39.1686,39.3103,39.1436,39.2436,37300.0
2009-04-07 12:15:00,47.1,47.13,47.02,47.06,24400.0,39.2436,39.2686,39.177,39.2103,24400.0
2009-04-07 12:20:00,47.05,47.11,46.98,46.98,23500.0,39.202,39.2519,39.1436,39.1436,23500.0
2009-04-07 12:25:00,46.99,46.99,46.71,46.74,36200.0,39.152,39.152,38.9187,38.9437,36200.0
2009-04-07 12:30:00,46.76,46.76,46.68,46.72,18500.0,38.9603,38.9603,38.8937,38.927,18500.0
2009-04-07 12:35:00,46.72,46.81,46.66,46.71,48200.0,38.927,39.002,38.877,38.9187,48200.0
2009-04-07 12:40:00,46.72,46.75,46.66,46.74,18100.0,38.927,38.952,38.877,38.9437,18100.0
2009-04-07 12:45:00,46.72,46.78,46.71,46.78,7800.0,38.927,38.977,38.9187,38.977,7800.0
2009-04-07 12:50:00,46.75,46.84,46.75,46.81,10400.0,38.952,39.027,38.952,39.002,10400.0
2009-04-07 12:55:00,46.81,46.83,46.74,46.77,13700.0,39.002,39.0187,38.9437,38.9687,13700.0
2009-04-07 13:00:00,46.74,46.76,46.62,46.62,18400.0,38.9437,38.9603,38.8437,38.8437,18400.0
2009-04-07 13:05:00,46.65,46.67,46.6,46.64,17700.0,38.8687,38.8853,38.827,38.8603,17700.0
2009-04-07 13:10:00,46.66,46.68,46.61,46.62,15900.0,38.877,38.8937,38.8353,38.8437,15900.0
2009-04-07 13:15:00,46.63,46.63,46.55,46.6,34300.0,38.852,38.852,38.7854,38.827,34300.0
2009-04-07 13:20:00,46.57,46.6,46.49,46.54,21100.0,38.802,38.827,38.7354,38.777,21100.0
2009-04-07 13:25:00,46.53,46.55,46.51,46.53,11400.0,38.7687,38.7854,38.752,38.7687,11400.0
2009-04-07 13:30:00,46.52,46.53,46.37,46.4,15400.0,38.7604,38.7687,38.6354,38.6604,15400.0
2009-04-07 13:35:00,46.4,46.42,46.37,46.38,6000.0,38.6604,38.677,38.6354,38.6437,6000.0
2009-04-07 13:40:00,46.36,46.53,46.36,46.51,15000.0,38.627,38.7687,38.627,38.752,15000.0
2009-04-07 13:45:00,46.5,46.5,46.36,46.38,13700.0,38.7437,38.7437,38.627,38.6437,13700.0
2009-04-07 13:50:00,46.38,46.54,46.35,46.5,11500.0,38.6437,38.777,38.6187,38.7437,11500.0
2009-04-07 13:55:00,46.5,46.51,46.44,46.47,18100.0,38.7437,38.752,38.6937,38.7187,18100.0
2009-04-07 14:00:00,46.48,46.52,46.42,46.43,32900.0,38.727,38.7604,38.677,38.6854,32900.0
2009-04-07 14:05:00,46.41,46.55,46.38,46.54,29300.0,38.6687,38.7854,38.6437,38.777,29300.0
2009-04-07 14:10:00,46.53,46.56,46.51,46.55,24000.0,38.7687,38.7937,38.752,38.7854,24000.0
2009-04-07 14:15:00,46.55,46.56,46.49,46.51,27600.0,38.7854,38.7937,38.7354,38.752,27600.0
2009-04-07 14:20:00,46.52,46.57,46.48,46.49,18900.0,38.7604,38.802,38.727,38.7354,18900.0
2009-04-07 14:25:00,46.47,46.59,46.44,46.52,12100.0,38.7187,38.8187,38.6937,38.7604,12100.0
2009-04-07 14:30:00,46.51,46.51,46.44,46.47,14500.0,38.752,38.752,38.6937,38.7187,14500.0
2009-04-07 14:35:00,46.46,46.48,46.4,46.41,7600.0,38.7104,38.727,38.6604,38.6687,7600.0
2009-04-07 14:40:00,46.41,46.52,46.38,46.39,16800.0,38.6687,38.7604,38.6437,38.652,16800.0
2009-04-07 14:45:00,46.39,46.5,46.37,46.42,13600.0,38.652,38.7437,38.6354,38.677,13600.0
2009-04-07 14:50:00,46.41,46.54,46.41,46.49,16200.0,38.6687,38.777,38.6687,38.7354,16200.0
2009-04-07 14:55:00,46.48,46.56,46.47,46.54,19000.0,38.727,38.7937,38.7187,38.777,19000.0
2009-04-07 15:00:00,46.53,46.59,46.44,46.49,52100.0,38.7687,38.8187,38.6937,38.7354,52100.0
2009-04-07 15:05:00,46.49,46.6,46.45,46.6,72600.0,38.7354,38.827,38.702,38.827,72600.0
2009-04-07 15:10:00,46.6,46.74,46.6,46.69,64300.0,38.827,38.9437,38.827,38.902,64300.0
2009-04-07 15:15:00,46.69,46.85,46.68,46.72,78400.0,38.902,39.0353,38.8937,38.927,78400.0
2009-04-07 15:20:00,46.72,46.75,46.65,46.73,43700.0,38.927,38.952,38.8687,38.9353,43700.0
2009-04-07 15:25:00,46.71,46.72,46.49,46.52,50500.0,38.9187,38.927,38.7354,38.7604,50500.0
2009-04-07 15:30:00,46.52,46.72,46.51,46.72,31200.0,38.7604,38.927,38.752,38.927,31200.0
2009-04-07 15:35:00,46.71,46.74,46.56,46.72,57100.0,38.9187,38.9437,38.7937,38.927,57100.0
2009-04-07 15:40:00,46.7,46.93,46.63,46.9,69800.0,38.9103,39.102,38.852,39.077,69800.0
2009-04-07 15:45:00,46.91,46.98,46.75,46.77,75800.0,39.0853,39.1436,38.952,38.9687,75800.0
2009-04-07 15:50:00,46.77,46.87,46.65,46.65,92500.0,38.9687,39.052,38.8687,38.8687,92500.0
2009-04-07 15:55:00,46.65,46.7,46.5,46.51,117000.0,38.8687,38.9103,38.7437,38.752,117000.0
2009-04-08 09:30:00,46.59,46.94,46.2,46.89,56800.0,38.8187,39.1103,38.4937,39.0686,56800.0
2009-04-08 09:35:00,46.89,47.0,46.82,46.96,25800.0,39.0686,39.1603,39.0103,39.127,25800.0
2009-04-08 09:40:00,46.96,47.37,46.93,47.36,46400.0,39.127,39.4686,39.102,39.4602,46400.0
2009-04-08 09:45:00,47.33,47.59,47.19,47.31,51900.0,39.4352,39.6519,39.3186,39.4186,51900.0
2009-04-08 09:50:00,47.32,47.37,47.19,47.37,43900.0,39.4269,39.4686,39.3186,39.4686,43900.0
2009-04-08 09:55:00,47.39,47.53,47.31,47.37,39900.0,39.4852,39.6019,39.4186,39.4686,39900.0
2009-04-08 10:00:00,47.37,47.42,47.05,47.22,65400.0,39.4686,39.5102,39.202,39.3436,65400.0
2009-04-08 10:05:00,47.23,47.31,47.05,47.07,14900.0,39.3519,39.4186,39.202,39.2186,14900.0
2009-04-08 10:10:00,47.06,47.1,46.94,47.1,23600.0,39.2103,39.2436,39.1103,39.2436,23600.0
2009-04-08 10:15:00,47.1,47.1,46.91,46.92,23600.0,39.2436,39.2436,39.0853,39.0936,23600.0
2009-04-08 10:20:00,46.94,46.94,46.65,46.71,20200.0,39.1103,39.1103,38.8687,38.9187,20200.0
2009-04-08 10:25:00,46.71,46.76,46.5,46.55,14100.0,38.9187,38.9603,38.7437,38.7854,14100.0
2009-04-08 10:30:00,46.54,46.68,46.43,46.67,19700.0,38.777,38.8937,38.6854,38.8853,19700.0
2009-04-08 10:35:00,46.66,46.73,46.48,46.58,28200.0,38.877,38.9353,38.727,38.8104,28200.0
2009-04-08 10:40:00,46.57,46.68,46.42,46.67,13700.0,38.802,38.8937,38.677,38.8853,13700.0
2009-04-08 10:45:00,46.69,46.76,46.69,46.69,14800.0,38.902,38.9603,38.902,38.902,14800.0
2009-04-08 10:50:00,46.69,46.82,46.65,46.82,18200.0,38.902,39.0103,38.8687,39.0103,18200.0
2009-04-08 10:55:00,46.81,46.91,46.78,46.9,15900.0,39.002,39.0853,38.977,39.077,15900.0
2009-04-08 11:00:00,46.9,47.2,46.9,47.01,32700.0,39.077,39.3269,39.077,39.1686,32700.0
2009-04-08 11:05:00,47.01,47.05,46.95,46.97,17200.0,39.1686,39.202,39.1186,39.1353,17200.0
2009-04-08 11:10:00,46.92,47.02,46.91,46.98,14900.0,39.0936,39.177,39.0853,39.1436,14900.0
2009-04-08 11:15:00,47.0,47.11,47.0,47.01,25900.0,39.1603,39.2519,39.1603,39.1686,25900.0
2009-04-08 11:20:00,47.01,47.02,46.93,47.0,14600.0,39.1686,39.177,39.102,39.1603,14600.0
2009-04-08 11:25:00,46.99,47.09,46.88,46.9,26800.0,39.152,39.2353,39.0603,39.077,26800.0
2009-04-08 11:30:00,46.92,46.96,46.83,46.87,20000.0,39.0936,39.127,39.0187,39.052,20000.0
2009-04-08 11:35:00,46.9,47.33,46.8,47.3,50800.0,39.077,39.4352,38.9937,39.4103,50800.0
2009-04-08 11:40:00,47.32,47.35,47.02,47.06,38900.0,39.4269,39.4519,39.177,39.2103,38900.0
2009-04-08 11:45:00,47.08,47.28,47.08,47.24,20000.0,39.227,39.3936,39.227,39.3603,20000.0
2009-04-08 11:50:00,47.26,47.3,47.22,47.22,22200.0,39.3769,39.4103,39.3436,39.3436,22200.0
2009-04-08 11:55:00,47.2,47.3,47.2,47.25,35300.0,39.3269,39.4103,39.3269,39.3686,35300.0
2009-04-08 12:00:00,47.25,47.4,47.24,47.39,27100.0,39.3686,39.4936,39.3603,39.4852,27100.0
2009-04-08 12:05:00,47.39,47.5,47.37,47.48,33300.0,39.4852,39.5769,39.4686,39.5602,33300.0
2009-04-08 12:10:00,47.5,47.64,47.43,47.45,34600.0,39.5769,39.6935,39.5186,39.5352,34600.0
2009-04-08 12:15:00,47.44,47.63,47.4,47.58,30200.0,39.5269,39.6852,39.4936,39.6435,30200.0
2009-04-08 12:20:00,47.58,47.73,47.56,47.73,25200.0,39.6435,39.7685,39.6269,39.7685,25200.0
2009-04-08 12:25:00,47.72,47.75,47.68,47.72,24900.0,39.7602,39.7852,39.7269,39.7602,24900.0
2009-04-08 12:30:00,47.72,47.83,47.71,47.81,35900.0,39.7602,39.8518,39.7519,39.8352,35900.0
2009-04-08 12:35:00,47.81,47.83,47.72,47.72,28500.0,39.8352,39.8518,39.7602,39.7602,28500.0
2009-04-08 12:40:00,47.77,47.96,47.74,47.85,23300.0,39.8019,39.9602,39.7769,39.8685,23300.0
2009-04-08 12:45:00,47.85,48.0,47.84,47.9,28800.0,39.8685,39.9935,39.8602,39.9102,28800.0
2009-04-08 12:50:00,47.9,48.03,47.86,48.01,15800.0,39.9102,40.0185,39.8768,40.0018,15800.0
2009-04-08 12:55:00,48.02,48.18,48.0,48.15,31000.0,40.0102,40.1435,39.9935,40.1185,31000.0
2009-04-08 13:00:00,48.15,48.18,48.15,48.15,27500.0,40.1185,40.1435,40.1185,40.1185,27500.0
2009-04-08 13:05:00,48.16,48.2,48.11,48.12,50200.0,40.1268,40.1601,40.0851,40.0935,50200.0
2009-04-08 13:10:00,48.11,48.17,48.1,48.12,30500.0,40.0851,40.1351,40.0768,40.0935,30500.0
2009-04-08 13:15:00,48.12,48.14,47.99,48.0,41700.0,40.0935,40.1101,39.9852,39.9935,41700.0
2009-04-08 13:20:00,48.01,48.09,48.0,48.03,23300.0,40.0018,40.0685,39.9935,40.0185,23300.0
2009-04-08 13:25:00,48.05,48.14,48.03,48.14,19000.0,40.0352,40.1101,40.0185,40.1101,19000.0
2009-04-08 13:30:00,48.14,48.26,48.14,48.26,30300.0,40.1101,40.2101,40.1101,40.2101,30300.0
2009-04-08 13:35:00,48.28,48.29,48.12,48.19,43000.0,40.2268,40.2351,40.0935,40.1518,43000.0
2009-04-08 13:40:00,48.19,48.34,48.19,48.32,39100.0,40.1518,40.2768,40.1518,40.2601,39100.0
2009-04-08 13:45:00,48.31,48.33,48.24,48.28,27300.0,40.2518,40.2684,40.1935,40.2268,27300.0
2009-04-08 13:50:00,48.29,48.29,48.11,48.11,28000.0,40.2351,40.2351,40.0851,40.0851,28000.0
2009-04-08 13:55:00,48.1,48.15,48.08,48.11,33600.0,40.0768,40.1185,40.0601,40.0851,33600.0
2009-04-08 14:00:00,48.12,48.13,47.82,47.85,80200.0,40.0935,40.1018,39.8435,39.8685,80200.0
2009-04-08 14:05:00,47.86,47.9,47.78,47.85,29400.0,39.8768,39.9102,39.8102,39.8685,29400.0
2009-04-08 14:10:00,47.84,47.95,47.82,47.93,30300.0,39.8602,39.9518,39.8435,39.9352,30300.0
2009-04-08 14:15:00,47.93,47.93,47.76,47.81,29000.0,39.9352,39.9352,39.7935,39.8352,29000.0
2009-04-08 14:20:00,47.81,47.88,47.63,47.69,26100.0,39.8352,39.8935,39.6852,39.7352,26100.0
2009-04-08 14:25:00,47.69,47.78,47.63,47.78,25300.0,39.7352,39.8102,39.6852,39.8102,25300.0
2009-04-08 14:30:00,47.79,47.79,47.67,47.68,21500.0,39.8185,39.8185,39.7185,39.7269,21500.0
2009-04-08 14:35:00,47.68,47.75,47.59,47.7,34500.0,39.7269,39.7852,39.6519,39.7435,34500.0
2009-04-08 14:40:00,47.7,47.83,47.64,47.76,42400.0,39.7435,39.8518,39.6935,39.7935,42400.0
2009-04-08 14:45:00,47.78,47.82,47.72,47.77,31400.0,39.8102,39.8435,39.7602,39.8019,31400.0
2009-04-08 14:50:00,47.77,47.77,47.56,47.6,38700.0,39.8019,39.8019,39.6269,39.6602,38700.0
2009-04-08 14:55:00,47.58,47.58,47.46,47.53,32600.0,39.6435,39.6435,39.5436,39.6019,32600.0
2009-04-08 15:00:00,47.51,47.54,47.25,47.3,48800.0,39.5852,39.6102,39.3686,39.4103,48800.0
2009-04-08 15:05:00,47.28,47.38,47.26,47.3,40900.0,39.3936,39.4769,39.3769,39.4103,40900.0
2009-04-08 15:10:00,47.3,47.37,47.19,47.34,37700.0,39.4103,39.4686,39.3186,39.4436,37700.0
2009-04-08 15:15:00,47.35,47.52,47.29,47.47,31900.0,39.4519,39.5936,39.4019,39.5519,31900.0
2009-04-08 15:20:00,47.48,47.62,47.45,47.6,25600.0,39.5602,39.6769,39.5352,39.6602,25600.0
2009-04-08 15:25:00,47.63,47.74,47.52,47.58,30400.0,39.6852,39.7769,39.5936,39.6435,30400.0
2009-04-08 15:30:00,47.59,47.84,47.58,47.77,62000.0,39.6519,39.8602,39.6435,39.8019,62000.0
2009-04-08 15:35:00,47.78,47.92,47.72,47.92,44200.0,39.8102,39.9268,39.7602,39.9268,44200.0
2009-04-08 15:40:00,47.92,47.96,47.85,47.9,77400.0,39.9268,39.9602,39.8685,39.9102,77400.0
2009-04-08 15:45:00,47.9,47.96,47.81,47.84,88800.0,39.9102,39.9602,39.8352,39.8602,88800.0
2009-04-08 15:50:00,47.85,47.97,47.84,47.9,100600.0,39.8685,39.9685,39.8602,39.9102,100600.0
2009-04-08 15:55:00,47.89,47.99,47.89,47.97,99900.0,39.9018,39.9852,39.9018,39.9685,99900.0
2009-04-09 09:30:00,49.16,50.24,48.93,49.87,167700.0,40.96,41.8599,40.7684,41.5516,167700.0
2009-04-09 09:35:00,49.87,50.15,49.67,49.76,129500.0,41.5516,41.7849,41.3849,41.4599,129500.0
2009-04-09 09:40:00,49.77,49.97,49.62,49.9,60000.0,41.4683,41.6349,41.3433,41.5766,60000.0
2009-04-09 09:45:00,49.9,49.9,49.78,49.81,26500.0,41.5766,41.5766,41.4766,41.5016,26500.0
2009-04-09 09:50:00,49.83,50.47,49.82,50.36,46900.0,41.5182,42.0515,41.5099,41.9598,46900.0
2009-04-09 09:55:00,50.39,50.41,50.22,50.23,53100.0,41.9848,42.0015,41.8432,41.8515,53100.0
2009-04-09 10:00:00,50.25,50.63,50.25,50.52,50700.0,41.8682,42.1848,41.8682,42.0932,50700.0
2009-04-09 10:05:00,50.52,50.55,50.37,50.38,37000.0,42.0932,42.1181,41.9682,41.9765,37000.0
2009-04-09 10:10:00,50.4,50.65,50.29,50.63,51100.0,41.9932,42.2015,41.9015,42.1848,51100.0
2009-04-09 10:15:00,50.64,50.7,50.52,50.52,35600.0,42.1931,42.2431,42.0932,42.0932,35600.0
2009-04-09 10:20:00,50.52,50.59,50.47,50.52,44200.0,42.0932,42.1515,42.0515,42.0932,44200.0
2009-04-09 10:25:00,50.56,50.62,50.5,50.6,27700.0,42.1265,42.1765,42.0765,42.1598,27700.0
2009-04-09 10:30:00,50.62,50.64,50.5,50.62,25200.0,42.1765,42.1931,42.0765,42.1765,25200.0
2009-04-09 10:35:00,50.61,50.73,50.6,50.7,31700.0,42.1681,42.2681,42.1598,42.2431,31700.0
2009-04-09 10:40:00,50.71,50.71,50.38,50.4,40100.0,42.2515,42.2515,41.9765,41.9932,40100.0
2009-04-09 10:45:00,50.4,50.47,50.34,50.41,32300.0,41.9932,42.0515,41.9432,42.0015,32300.0
2009-04-09 10:50:00,50.39,50.39,50.25,50.37,35500.0,41.9848,41.9848,41.8682,41.9682,35500.0
2009-04-09 10:55:00,50.37,50.38,50.25,50.3,13000.0,41.9682,41.9765,41.8682,41.9098,13000.0
2009-04-09 11:00:00,50.3,50.43,50.2,50.4,26400.0,41.9098,42.0182,41.8265,41.9932,26400.0
2009-04-09 11:05:00,50.39,50.43,50.33,50.34,21400.0,41.9848,42.0182,41.9348,41.9432,21400.0
2009-04-09 11:10:00,50.36,50.38,50.21,50.25,24500.0,41.9598,41.9765,41.8349,41.8682,24500.0
2009-04-09 11:15:00,50.26,50.53,50.25,50.49,37500.0,41.8765,42.1015,41.8682,42.0682,37500.0
2009-04-09 11:20:00,50.49,50.54,50.46,50.48,20900.0,42.0682,42.1098,42.0432,42.0598,20900.0
2009-04-09 11:25:00,50.49,50.5,50.19,50.21,37700.0,42.0682,42.0765,41.8182,41.8349,37700.0
2009-04-09 11:30:00,50.21,50.25,50.05,50.05,37700.0,41.8349,41.8682,41.7015,41.7015,37700.0
2009-04-09 11:35:00,50.05,50.05,49.95,49.95,34400.0,41.7015,41.7015,41.6182,41.6182,34400.0
2009-04-09 11:40:00,49.96,49.97,49.87,49.87,14900.0,41.6266,41.6349,41.5516,41.5516,14900.0
2009-04-09 11:45:00,49.87,50.08,49.87,50.06,16300.0,41.5516,41.7265,41.5516,41.7099,16300.0
2009-04-09 11:50:00,50.06,50.2,50.06,50.2,24300.0,41.7099,41.8265,41.7099,41.8265,24300.0
2009-04-09 11:55:00,50.2,50.45,50.19,50.44,33000.0,41.8265,42.0348,41.8182,42.0265,33000.0
2009-04-09 12:00:00,50.44,50.48,50.32,50.36,15700.0,42.0265,42.0598,41.9265,41.9598,15700.0
2009-04-09 12:05:00,50.34,50.43,50.28,50.43,22100.0,41.9432,42.0182,41.8932,42.0182,22100.0
2009-04-09 12:10:00,50.42,50.46,50.3,50.35,20300.0,42.0098,42.0432,41.9098,41.9515,20300.0
2009-04-09 12:15:00,50.34,50.36,50.28,50.31,15400.0,41.9432,41.9598,41.8932,41.9182,15400.0
2009-04-09 12:20:00,50.32,50.49,50.32,50.49,28600.0,41.9265,42.0682,41.9265,42.0682,28600.0
2009-04-09 12:25:00,50.48,50.5,50.46,50.5,47400.0,42.0598,42.0765,42.0432,42.0765,47400.0
2009-04-09 12:30:00,50.5,50.5,50.46,50.48,34500.0,42.0765,42.0765,42.0432,42.0598,34500.0
2009-04-09 12:35:00,50.46,50.55,50.43,50.49,36200.0,42.0432,42.1181,42.0182,42.0682,36200.0
2009-04-09 12:40:00,50.48,50.56,50.46,50.56,16400.0,42.0598,42.1265,42.0432,42.1265,16400.0
2009-04-09 12:45:00,50.53,50.63,50.53,50.61,17700.0,42.1015,42.1848,42.1015,42.1681,17700.0
2009-04-09 12:50:00,50.6,50.64,50.57,50.57,26900.0,42.1598,42.1931,42.1348,42.1348,26900.0
2009-04-09 12:55:00,50.56,50.56,50.42,50.42,22800.0,42.1265,42.1265,42.0098,42.0098,22800.0
2009-04-09 13:00:00,50.42,50.51,50.38,50.48,18600.0,42.0098,42.0848,41.9765,42.0598,18600.0
2009-04-09 13:05:00,50.47,50.62,50.47,50.6,16400.0,42.0515,42.1765,42.0515,42.1598,16400.0
2009-04-09 13:10:00,50.58,50.63,50.56,50.56,14900.0,42.1431,42.1848,42.1265,42.1265,14900.0
2009-04-09 13:15:00,50.55,50.56,50.48,50.5,32900.0,42.1181,42.1265,42.0598,42.0765,32900.0
2009-04-09 13:20:00,50.52,50.59,50.5,50.59,18300.0,42.0932,42.1515,42.0765,42.1515,18300.0
2009-04-09 13:25:00,50.57,50.58,50.45,50.46,23900.0,42.1348,42.1431,42.0348,42.0432,23900.0
2009-04-09 13:30:00,50.48,50.5,50.32,50.36,38100.0,42.0598,42.0765,41.9265,41.9598,38100.0
2009-04-09 13:35:00,50.34,50.38,50.29,50.3,31500.0,41.9432,41.9765,41.9015,41.9098,31500.0
2009-04-09 13:40:00,50.31,50.4,50.31,50.38,25500.0,41.9182,41.9932,41.9182,41.9765,25500.0
2009-04-09 13:45:00,50.39,50.58,50.38,50.57,27800.0,41.9848,42.1431,41.9765,42.1348,27800.0
2009-04-09 13:50:00,50.57,50.7,50.56,50.7,23400.0,42.1348,42.2431,42.1265,42.2431,23400.0
2009-04-09 13:55:00,50.7,50.79,50.68,50.78,32200.0,42.2431,42.3181,42.2265,42.3098,32200.0
2009-04-09 14:00:00,50.79,50.82,50.7,50.74,57700.0,42.3181,42.3431,42.2431,42.2765,57700.0
2009-04-09 14:05:00,50.73,50.79,50.71,50.78,23200.0,42.2681,42.3181,42.2515,42.3098,23200.0
2009-04-09 14:10:00,50.78,50.83,50.72,50.77,32400.0,42.3098,42.3514,42.2598,42.3014,32400.0
2009-04-09 14:15:00,50.77,50.79,50.61,50.68,30500.0,42.3014,42.3181,42.1681,42.2265,30500.0
2009-04-09 14:20:00,50.67,50.69,50.62,50.63,25000.0,42.2181,42.2348,42.1765,42.1848,25000.0
2009-04-09 14:25:00,50.64,50.78,50.64,50.74,31200.0,42.1931,42.3098,42.1931,42.2765,31200.0
2009-04-09 14:30:00,50.75,50.82,50.71,50.81,32900.0,42.2848,42.3431,42.2515,42.3348,32900.0
2009-04-09 14:35:00,50.85,50.97,50.81,50.95,31500.0,42.3681,42.4681,42.3348,42.4514,31500.0
2009-04-09 14:40:00,50.94,50.96,50.9,50.92,21700.0,42.4431,42.4598,42.4098,42.4264,21700.0
2009-04-09 14:45:00,50.92,51.1,50.92,51.07,57700.0,42.4264,42.5764,42.4264,42.5514,57700.0
2009-04-09 14:50:00,51.06,51.14,50.99,51.02,87400.0,42.5431,42.6097,42.4848,42.5097,87400.0
2009-04-09 14:55:00,51.01,51.03,50.94,51.0,31200.0,42.5014,42.5181,42.4431,42.4931,31200.0
2009-04-09 15:00:00,51.0,51.0,50.92,51.0,44100.0,42.4931,42.4931,42.4264,42.4931,44100.0
2009-04-09 15:05:00,50.99,51.03,50.96,51.02,41800.0,42.4848,42.5181,42.4598,42.5097,41800.0
2009-04-09 15:10:00,51.01,51.02,50.84,50.85,38000.0,42.5014,42.5097,42.3598,42.3681,38000.0
2009-04-09 15:15:00,50.84,51.06,50.84,51.01,45900.0,42.3598,42.5431,42.3598,42.5014,45900.0
2009-04-09 15:20:00,51.01,51.04,50.89,50.91,44000.0,42.5014,42.5264,42.4014,42.4181,44000.0
2009-04-09 15:25:00,50.9,50.95,50.85,50.87,46000.0,42.4098,42.4514,42.3681,42.3848,46000.0
2009-04-09 15:30:00,50.86,50.87,50.65,50.68,79800.0,42.3764,42.3848,42.2015,42.2265,79800.0
2009-04-09 15:35:00,50.68,50.75,50.59,50.69,66700.0,42.2265,42.2848,42.1515,42.2348,66700.0
2009-04-09 15:40:00,50.69,50.9,50.67,50.9,130800.0,42.2348,42.4098,42.2181,42.4098,130800.0
2009-04-09 15:45:00,50.89,50.98,50.81,50.95,127800.0,42.4014,42.4764,42.3348,42.4514,127800.0
2009-04-09 15:50:00,50.95,50.98,50.8,50.86,101400.0,42.4514,42.4764,42.3264,42.3764,101400.0
2009-04-09 15:55:00,50.87,50.93,50.81,50.92,171900.0,42.3848,42.4348,42.3348,42.4264,171900.0
2009-04-13 09:30:00,50.39,50.39,49.95,50.18,56900.0,41.9848,41.9848,41.6182,41.8099,56900.0
2009-04-13 09:35:00,50.23,50.27,49.86,49.95,46800.0,41.8515,41.8849,41.5432,41.6182,46800.0
2009-04-13 09:40:00,49.93,50.01,49.85,49.85,33100.0,41.6016,41.6682,41.5349,41.5349,33100.0
2009-04-13 09:45:00,49.86,49.89,49.58,49.58,32000.0,41.5432,41.5682,41.3099,41.3099,32000.0
2009-04-13 09:50:00,49.61,49.66,49.37,49.51,47000.0,41.3349,41.3766,41.135,41.2516,47000.0
2009-04-13 09:55:00,49.53,49.56,49.24,49.41,28800.0,41.2683,41.2933,41.0267,41.1683,28800.0
2009-04-13 10:00:00,49.4,49.51,49.38,49.43,20500.0,41.16,41.2516,41.1433,41.185,20500.0
2009-04-13 10:05:00,49.43,49.72,49.41,49.67,26900.0,41.185,41.4266,41.1683,41.3849,26900.0
2009-04-13 10:10:00,49.68,49.79,49.68,49.72,20200.0,41.3933,41.4849,41.3933,41.4266,20200.0
2009-04-13 10:15:00,49.73,49.84,49.69,49.8,42800.0,41.4349,41.5266,41.4016,41.4932,42800.0
2009-04-13 10:20:00,49.8,49.99,49.8,49.88,25400.0,41.4932,41.6516,41.4932,41.5599,25400.0
2009-04-13 10:25:00,49.84,49.86,49.73,49.73,22900.0,41.5266,41.5432,41.4349,41.4349,22900.0
2009-04-13 10:30:00,49.71,49.75,49.54,49.57,18800.0,41.4183,41.4516,41.2766,41.3016,18800.0
2009-04-13 10:35:00,49.6,49.75,49.55,49.56,19200.0,41.3266,41.4516,41.2849,41.2933,19200.0
2009-04-13 10:40:00,49.55,49.65,49.48,49.52,29300.0,41.2849,41.3683,41.2266,41.26,29300.0
2009-04-13 10:45:00,49.54,49.59,49.5,49.54,19100.0,41.2766,41.3183,41.2433,41.2766,19100.0
2009-04-13 10:50:00,49.57,49.66,49.46,49.48,7400.0,41.3016,41.3766,41.21,41.2266,7400.0
2009-04-13 10:55:00,49.48,49.52,49.39,49.4,35800.0,41.2266,41.26,41.1516,41.16,35800.0
2009-04-13 11:00:00,49.38,49.38,49.29,49.32,21600.0,41.1433,41.1433,41.0683,41.0933,21600.0
2009-04-13 11:05:00,49.33,49.42,49.31,49.37,17100.0,41.1016,41.1766,41.085,41.135,17100.0
2009-04-13 11:10:00,49.36,49.42,49.35,49.38,15900.0,41.1266,41.1766,41.1183,41.1433,15900.0
2009-04-13 11:15:00,49.36,49.41,49.33,49.37,20300.0,41.1266,41.1683,41.1016,41.135,20300.0
2009-04-13 11:20:00,49.35,49.49,49.33,49.48,21600.0,41.1183,41.235,41.1016,41.2266,21600.0
2009-04-13 11:25:00,49.47,49.72,49.47,49.69,20300.0,41.2183,41.4266,41.2183,41.4016,20300.0
2009-04-13 11:30:00,49.68,49.73,49.59,49.66,17600.0,41.3933,41.4349,41.3183,41.3766,17600.0
2009-04-13 11:35:00,49.64,49.66,49.51,49.55,11100.0,41.3599,41.3766,41.2516,41.2849,11100.0
2009-04-13 11:40:00,49.56,49.68,49.5,49.58,14200.0,41.2933,41.3933,41.2433,41.3099,14200.0
2009-04-13 11:45:00,49.59,49.59,49.44,49.57,35300.0,41.3183,41.3183,41.1933,41.3016,35300.0
2009-04-13 11:50:00,49.55,49.56,49.4,49.43,19200.0,41.2849,41.2933,41.16,41.185,19200.0
2009-04-13 11:55:00,49.41,49.57,49.39,49.57,23500.0,41.1683,41.3016,41.1516,41.3016,23500.0
2009-04-13 12:00:00,49.55,49.68,49.54,49.68,14000.0,41.2849,41.3933,41.2766,41.3933,14000.0
2009-04-13 12:05:00,49.65,49.69,49.61,49.63,19100.0,41.3683,41.4016,41.3349,41.3516,19100.0
2009-04-13 12:10:00,49.62,49.74,49.62,49.65,14100.0,41.3433,41.4433,41.3433,41.3683,14100.0
2009-04-13 12:15:00,49.67,49.7,49.61,49.64,21300.0,41.3849,41.4099,41.3349,41.3599,21300.0
2009-04-13 12:20:00,49.65,49.65,49.55,49.63,26100.0,41.3683,41.3683,41.2849,41.3516,26100.0
2009-04-13 12:25:00,49.6,49.62,49.5,49.52,21000.0,41.3266,41.3433,41.2433,41.26,21000.0
2009-04-13 12:30:00,49.53,49.66,49.5,49.63,18300.0,41.2683,41.3766,41.2433,41.3516,18300.0
2009-04-13 12:35:00,49.61,49.83,49.61,49.8,30000.0,41.3349,41.5182,41.3349,41.4932,30000.0
2009-04-13 12:40:00,49.8,49.84,49.75,49.76,27300.0,41.4932,41.5266,41.4516,41.4599,27300.0
2009-04-13 12:45:00,49.76,49.79,49.73,49.78,23900.0,41.4599,41.4849,41.4349,41.4766,23900.0
2009-04-13 12:50:00,49.77,49.78,49.74,49.75,21700.0,41.4683,41.4766,41.4433,41.4516,21700.0
2009-04-13 12:55:00,49.76,49.84,49.76,49.82,6700.0,41.4599,41.5266,41.4599,41.5099,6700.0
2009-04-13 13:00:00,49.83,49.83,49.7,49.79,21200.0,41.5182,41.5182,41.4099,41.4849,21200.0
2009-04-13 13:05:00,49.81,49.82,49.75,49.77,10700.0,41.5016,41.5099,41.4516,41.4683,10700.0
2009-04-13 13:10:00,49.77,49.78,49.74,49.77,10800.0,41.4683,41.4766,41.4433,41.4683,10800.0
2009-04-13 13:15:00,49.75,49.83,49.75,49.83,15800.0,41.4516,41.5182,41.4516,41.5182,15800.0
2009-04-13 13:20:00,49.84,50.06,49.84,49.93,25100.0,41.5266,41.7099,41.5266,41.6016,25100.0
2009-04-13 13:25:00,49.95,50.02,49.94,49.98,11500.0,41.6182,41.6766,41.6099,41.6432,11500.0
2009-04-13 13:30:00,49.99,50.14,49.98,50.13,15400.0,41.6516,41.7765,41.6432,41.7682,15400.0
2009-04-13 13:35:00,50.15,50.17,50.1,50.1,20200.0,41.7849,41.8015,41.7432,41.7432,20200.0
2009-04-13 13:40:00,50.12,50.18,50.07,50.14,18400.0,41.7599,41.8099,41.7182,41.7765,18400.0
2009-04-13 13:45:00,50.16,50.23,50.16,50.19,14200.0,41.7932,41.8515,41.7932,41.8182,14200.0
2009-04-13 13:50:00,50.17,50.26,50.15,50.23,19500.0,41.8015,41.8765,41.7849,41.8515,19500.0
2009-04-13 13:55:00,50.24,50.28,50.22,50.28,7900.0,41.8599,41.8932,41.8432,41.8932,7900.0
2009-04-13 14:00:00,50.28,50.42,50.28,50.42,22300.0,41.8932,42.0098,41.8932,42.0098,22300.0
2009-04-13 14:05:00,50.41,50.43,50.33,50.36,40600.0,42.0015,42.0182,41.9348,41.9598,40600.0
2009-04-13 14:10:00,50.38,50.38,50.33,50.35,42000.0,41.9765,41.9765,41.9348,41.9515,42000.0
2009-04-13 14:15:00,50.35,50.41,50.32,50.38,37900.0,41.9515,42.0015,41.9265,41.9765,37900.0
2009-04-13 14:20:00,50.39,50.44,50.36,50.39,20500.0,41.9848,42.0265,41.9598,41.9848,20500.0
2009-04-13 14:25:00,50.42,50.44,50.29,50.35,31800.0,42.0098,42.0265,41.9015,41.9515,31800.0
2009-04-13 14:30:00,50.35,50.45,50.35,50.41,25700.0,41.9515,42.0348,41.9515,42.0015,25700.0
2009-04-13 14:35:00,50.41,50.41,50.38,50.4,19800.0,42.0015,42.0015,41.9765,41.9932,19800.0
2009-04-13 14:40:00,50.4,50.5,50.31,50.47,45100.0,41.9932,42.0765,41.9182,42.0515,45100.0
2009-04-13 14:45:00,50.47,50.47,50.33,50.36,41200.0,42.0515,42.0515,41.9348,41.9598,41200.0
2009-04-13 14:50:00,50.35,50.47,50.35,50.42,26000.0,41.9515,42.0515,41.9515,42.0098,26000.0
2009-04-13 14:55:00,50.42,50.48,50.33,50.38,27900.0,42.0098,42.0598,41.9348,41.9765,27900.0
2009-04-13 15:00:00,50.37,50.55,50.28,50.52,79700.0,41.9682,42.1181,41.8932,42.0932,79700.0
2009-04-13 15:05:00,50.49,50.57,50.45,50.53,43700.0,42.0682,42.1348,42.0348,42.1015,43700.0
2009-04-13 15:10:00,50.54,50.77,50.49,50.74,73000.0,42.1098,42.3014,42.0682,42.2765,73000.0
2009-04-13 15:15:00,50.73,51.02,50.72,50.99,54800.0,42.2681,42.5097,42.2598,42.4848,54800.0
2009-04-13 15:20:00,50.99,51.06,50.96,51.01,50100.0,42.4848,42.5431,42.4598,42.5014,50100.0
2009-04-13 15:25:00,50.99,51.12,50.94,51.03,43500.0,42.4848,42.5931,42.4431,42.5181,43500.0
2009-04-13 15:30:00,51.02,51.14,50.95,51.08,38300.0,42.5097,42.6097,42.4514,42.5597,38300.0
2009-04-13 15:35:00,51.09,51.21,51.01,51.16,81200.0,42.5681,42.6681,42.5014,42.6264,81200.0
2009-04-13 15:40:00,51.17,51.25,51.08,51.25,88800.0,42.6347,42.7014,42.5597,42.7014,88800.0
2009-04-13 15:45:00,51.23,51.25,51.12,51.15,71600.0,42.6847,42.7014,42.5931,42.6181,71600.0
2009-04-13 15:50:00,51.14,51.19,51.04,51.15,204400.0,42.6097,42.6514,42.5264,42.6181,204400.0
2009-04-13 15:55:00,51.15,51.15,50.89,50.9,161100.0,42.6181,42.6181,42.4014,42.4098,161100.0
2009-04-14 09:30:00,50.0,50.9,50.0,50.5,113400.0,41.6599,42.4098,41.6599,42.0765,113400.0
2009-04-14 09:35:00,50.5,50.78,50.37,50.78,63400.0,42.0765,42.3098,41.9682,42.3098,63400.0
2009-04-14 09:40:00,50.79,50.83,50.4,50.79,60400.0,42.3181,42.3514,41.9932,42.3181,60400.0
2009-04-14 09:45:00,50.79,50.9,50.6,50.9,45300.0,42.3181,42.4098,42.1598,42.4098,45300.0
2009-04-14 09:50:00,50.89,50.9,50.83,50.86,73600.0,42.4014,42.4098,42.3514,42.3764,73600.0
2009-04-14 09:55:00,50.87,51.22,50.85,51.19,42300.0,42.3848,42.6764,42.3681,42.6514,42300.0
2009-04-14 10:00:00,51.23,51.61,51.2,51.5,74500.0,42.6847,43.0013,42.6597,42.9097,74500.0
2009-04-14 10:05:00,51.51,51.6,51.47,51.5,64300.0,42.918,42.993,42.8847,42.9097,64300.0
2009-04-14 10:10:00,51.49,51.52,51.43,51.47,95000.0,42.9014,42.9263,42.8514,42.8847,95000.0
2009-04-14 10:15:00,51.49,51.71,51.43,51.68,63600.0,42.9014,43.0847,42.8514,43.0597,63600.0
2009-04-14 10:20:00,51.64,51.79,51.64,51.77,60100.0,43.0263,43.1513,43.0263,43.1346,60100.0
2009-04-14 10:25:00,51.77,51.91,51.69,51.73,50200.0,43.1346,43.2513,43.068,43.1013,50200.0
2009-04-14 10:30:00,51.74,51.87,51.73,51.78,33800.0,43.1097,43.218,43.1013,43.143,33800.0
2009-04-14 10:35:00,51.79,51.93,51.7,51.88,20700.0,43.1513,43.268,43.0763,43.2263,20700.0
2009-04-14 10:40:00,51.88,52.14,51.85,52.05,31300.0,43.2263,43.4429,43.2013,43.3679,31300.0
2009-04-14 10:45:00,52.05,52.23,52.01,52.09,36900.0,43.3679,43.5179,43.3346,43.4013,36900.0
2009-04-14 10:50:00,52.08,52.16,52.01,52.02,25000.0,43.3929,43.4596,43.3346,43.3429,25000.0
2009-04-14 10:55:00,52.04,52.14,52.04,52.1,21200.0,43.3596,43.4429,43.3596,43.4096,21200.0
2009-04-14 11:00:00,52.09,52.12,52.03,52.07,35800.0,43.4013,43.4263,43.3513,43.3846,35800.0
2009-04-14 11:05:00,52.07,52.2,52.01,52.09,54600.0,43.3846,43.4929,43.3346,43.4013,54600.0
2009-04-14 11:10:00,52.08,52.09,51.99,52.05,30300.0,43.3929,43.4013,43.318,43.3679,30300.0
2009-04-14 11:15:00,52.03,52.09,52.02,52.05,15100.0,43.3513,43.4013,43.3429,43.3679,15100.0
2009-04-14 11:20:00,52.05,52.06,51.75,51.8,42100.0,43.3679,43.3763,43.118,43.1596,42100.0
2009-04-14 11:25:00,51.8,51.84,51.67,51.67,27000.0,43.1596,43.193,43.0513,43.0513,27000.0
2009-04-14 11:30:00,51.67,51.74,51.65,51.72,37200.0,43.0513,43.1097,43.0347,43.093,37200.0
2009-04-14 11:35:00,51.74,51.75,51.62,51.72,34000.0,43.1097,43.118,43.0097,43.093,34000.0
2009-04-14 11:40:00,51.71,51.75,51.63,51.65,26800.0,43.0847,43.118,43.018,43.0347,26800.0
2009-04-14 11:45:00,51.65,51.82,51.65,51.72,30900.0,43.0347,43.1763,43.0347,43.093,30900.0
2009-04-14 11:50:00,51.74,51.8,51.67,51.76,24900.0,43.1097,43.1596,43.0513,43.1263,24900.0
2009-04-14 11:55:00,51.77,51.77,51.62,51.65,23300.0,43.1346,43.1346,43.0097,43.0347,23300.0
2009-04-14 12:00:00,51.64,51.71,51.62,51.66,45400.0,43.0263,43.0847,43.0097,43.043,45400.0
2009-04-14 12:05:00,51.64,51.66,51.56,51.56,37300.0,43.0263,43.043,42.9597,42.9597,37300.0
2009-04-14 12:10:00,51.55,51.56,51.39,51.44,20300.0,42.9513,42.9597,42.818,42.8597,20300.0
2009-04-14 12:15:00,51.45,51.52,51.39,51.46,30500.0,42.868,42.9263,42.818,42.8764,30500.0
2009-04-14 12:20:00,51.46,51.49,51.4,51.48,14800.0,42.8764,42.9014,42.8264,42.893,14800.0
2009-04-14 12:25:00,51.48,51.58,51.47,51.52,9900.0,42.893,42.9763,42.8847,42.9263,9900.0
2009-04-14 12:30:00,51.52,51.65,51.48,51.65,13600.0,42.9263,43.0347,42.893,43.0347,13600.0
2009-04-14 12:35:00,51.65,51.69,51.39,51.44,25100.0,43.0347,43.068,42.818,42.8597,25100.0
2009-04-14 12:40:00,51.44,51.45,51.27,51.27,52500.0,42.8597,42.868,42.718,42.718,52500.0
2009-04-14 12:45:00,51.27,51.28,50.84,50.88,29600.0,42.718,42.7264,42.3598,42.3931,29600.0
2009-04-14 12:50:00,50.88,51.09,50.88,51.05,27500.0,42.3931,42.5681,42.3931,42.5347,27500.0
2009-04-14 12:55:00,51.04,51.04,50.91,51.04,17700.0,42.5264,42.5264,42.4181,42.5264,17700.0
2009-04-14 13:00:00,51.06,51.1,50.98,50.98,14400.0,42.5431,42.5764,42.4764,42.4764,14400.0
2009-04-14 13:05:00,50.99,51.01,50.94,50.95,23300.0,42.4848,42.5014,42.4431,42.4514,23300.0
2009-04-14 13:10:00,50.95,51.14,50.93,51.13,23300.0,42.4514,42.6097,42.4348,42.6014,23300.0
2009-04-14 13:15:00,51.14,51.25,51.1,51.11,27400.0,42.6097,42.7014,42.5764,42.5847,27400.0
2009-04-14 13:20:00,51.12,51.13,51.01,51.08,22000.0,42.5931,42.6014,42.5014,42.5597,22000.0
2009-04-14 13:25:00,51.11,51.15,51.03,51.1,27200.0,42.5847,42.6181,42.5181,42.5764,27200.0
2009-04-14 13:30:00,51.1,51.22,51.1,51.17,21300.0,42.5764,42.6764,42.5764,42.6347,21300.0
2009-04-14 13:35:00,51.17,51.21,51.0,51.01,20700.0,42.6347,42.6681,42.4931,42.5014,20700.0
2009-04-14 13:40:00,51.02,51.13,51.0,51.13,19800.0,42.5097,42.6014,42.4931,42.6014,19800.0
2009-04-14 13:45:00,51.12,51.12,50.94,51.0,24200.0,42.5931,42.5931,42.4431,42.4931,24200.0
2009-04-14 13:50:00,51.0,51.07,50.96,50.96,11700.0,42.4931,42.5514,42.4598,42.4598,11700.0
2009-04-14 13:55:00,50.97,51.21,50.94,51.19,26700.0,42.4681,42.6681,42.4431,42.6514,26700.0
2009-04-14 14:00:00,51.18,51.18,50.98,51.0,19000.0,42.6431,42.6431,42.4764,42.4931,19000.0
2009-04-14 14:05:00,50.98,51.05,50.91,51.01,55900.0,42.4764,42.5347,42.4181,42.5014,55900.0
2009-04-14 14:10:00,51.01,51.11,50.94,51.11,16500.0,42.5014,42.5847,42.4431,42.5847,16500.0
2009-04-14 14:15:00,51.09,51.22,51.04,51.2,10900.0,42.5681,42.6764,42.5264,42.6597,10900.0
2009-04-14 14:20:00,51.2,51.21,51.13,51.17,58300.0,42.6597,42.6681,42.6014,42.6347,58300.0
2009-04-14 14:25:00,51.2,51.2,51.07,51.09,53400.0,42.6597,42.6597,42.5514,42.5681,53400.0
2009-04-14 14:30:00,51.09,51.1,50.93,50.95,36300.0,42.5681,42.5764,42.4348,42.4514,36300.0
2009-04-14 14:35:00,50.96,51.09,50.95,51.09,16800.0,42.4598,42.5681,42.4514,42.5681,16800.0
2009-04-14 14:40:00,51.11,51.14,50.99,51.03,33000.0,42.5847,42.6097,42.4848,42.5181,33000.0
2009-04-14 14:45:00,51.03,51.08,50.95,51.02,19000.0,42.5181,42.5597,42.4514,42.5097,19000.0
2009-04-14 14:50:00,51.04,51.06,50.91,50.96,48600.0,42.5264,42.5431,42.4181,42.4598,48600.0
2009-04-14 14:55:00,50.95,51.09,50.95,51.05,49700.0,42.4514,42.5681,42.4514,42.5347,49700.0
2009-04-14 15:00:00,51.05,51.14,51.04,51.07,87700.0,42.5347,42.6097,42.5264,42.5514,87700.0
2009-04-14 15:05:00,51.06,51.12,50.97,50.99,25200.0,42.5431,42.5931,42.4681,42.4848,25200.0
2009-04-14 15:10:00,50.99,51.13,50.96,51.13,53800.0,42.4848,42.6014,42.4598,42.6014,53800.0
2009-04-14 15:15:00,51.09,51.29,51.08,51.2,50000.0,42.5681,42.7347,42.5597,42.6597,50000.0
2009-04-14 15:20:00,51.2,51.2,51.06,51.12,38100.0,42.6597,42.6597,42.5431,42.5931,38100.0
2009-04-14 15:25:00,51.13,51.16,50.83,50.92,45300.0,42.6014,42.6264,42.3514,42.4264,45300.0
2009-04-14 15:30:00,50.93,51.0,50.79,50.84,59400.0,42.4348,42.4931,42.3181,42.3598,59400.0
2009-04-14 15:35:00,50.83,50.91,50.67,50.69,57400.0,42.3514,42.4181,42.2181,42.2348,57400.0
2009-04-14 15:40:00,50.67,50.87,50.61,50.71,66000.0,42.2181,42.3848,42.1681,42.2515,66000.0
2009-04-14 15:45:00,50.7,51.01,50.68,50.8,61200.0,42.2431,42.5014,42.2265,42.3264,61200.0
2009-04-14 15:50:00,50.8,50.94,50.75,50.75,78100.0,42.3264,42.4431,42.2848,42.2848,78100.0
2009-04-14 15:55:00,50.76,50.8,50.62,50.75,101200.0,42.2931,42.3264,42.1765,42.2848,101200.0
2009-04-15 09:30:00,50.52,50.75,50.13,50.28,20900.0,42.0932,42.2848,41.7682,41.8932,20900.0
2009-04-15 09:35:00,50.23,50.33,49.88,50.26,54100.0,41.8515,41.9348,41.5599,41.8765,54100.0
2009-04-15 09:40:00,50.26,50.26,49.76,50.11,32600.0,41.8765,41.8765,41.4599,41.7515,32600.0
2009-04-15 09:45:00,50.1,50.11,49.75,49.82,43000.0,41.7432,41.7515,41.4516,41.5099,43000.0
2009-04-15 09:50:00,49.82,50.07,49.8,49.97,67100.0,41.5099,41.7182,41.4932,41.6349,67100.0
2009-04-15 09:55:00,49.93,49.96,49.7,49.93,51700.0,41.6016,41.6266,41.4099,41.6016,51700.0
2009-04-15 10:00:00,49.93,49.93,49.79,49.82,43500.0,41.6016,41.6016,41.4849,41.5099,43500.0
2009-04-15 10:05:00,49.84,50.25,49.75,50.25,64000.0,41.5266,41.8682,41.4516,41.8682,64000.0
2009-04-15 10:10:00,50.26,50.35,50.04,50.06,72500.0,41.8765,41.9515,41.6932,41.7099,72500.0
2009-04-15 10:15:00,50.06,50.07,49.9,49.97,17400.0,41.7099,41.7182,41.5766,41.6349,17400.0
2009-04-15 10:20:00,49.97,50.04,49.92,50.04,34700.0,41.6349,41.6932,41.5932,41.6932,34700.0
2009-04-15 10:25:00,50.06,50.19,50.02,50.17,35800.0,41.7099,41.8182,41.6766,41.8015,35800.0
2009-04-15 10:30:00,50.17,50.23,49.98,50.23,41800.0,41.8015,41.8515,41.6432,41.8515,41800.0
2009-04-15 10:35:00,50.22,50.26,50.11,50.16,16300.0,41.8432,41.8765,41.7515,41.7932,16300.0
2009-04-15 10:40:00,50.15,50.18,50.0,50.04,20700.0,41.7849,41.8099,41.6599,41.6932,20700.0
2009-04-15 10:45:00,50.05,50.14,49.93,49.93,26500.0,41.7015,41.7765,41.6016,41.6016,26500.0
2009-04-15 10:50:00,49.92,49.94,49.8,49.83,14900.0,41.5932,41.6099,41.4932,41.5182,14900.0
2009-04-15 10:55:00,49.81,49.91,49.8,49.88,11400.0,41.5016,41.5849,41.4932,41.5599,11400.0
2009-04-15 11:00:00,49.91,50.03,49.87,49.87,26800.0,41.5849,41.6849,41.5516,41.5516,26800.0
2009-04-15 11:05:00,49.86,50.01,49.82,50.0,31500.0,41.5432,41.6682,41.5099,41.6599,31500.0
2009-04-15 11:10:00,50.0,50.05,49.99,50.0,13500.0,41.6599,41.7015,41.6516,41.6599,13500.0
2009-04-15 11:15:00,50.0,50.04,49.9,50.0,34500.0,41.6599,41.6932,41.5766,41.6599,34500.0
2009-04-15 11:20:00,50.05,50.27,49.99,50.26,45100.0,41.7015,41.8849,41.6516,41.8765,45100.0
2009-04-15 11:25:00,50.27,50.27,50.2,50.2,20100.0,41.8849,41.8849,41.8265,41.8265,20100.0
2009-04-15 11:30:00,50.2,50.34,50.2,50.33,16100.0,41.8265,41.9432,41.8265,41.9348,16100.0
2009-04-15 11:35:00,50.34,50.49,50.34,50.38,15200.0,41.9432,42.0682,41.9432,41.9765,15200.0
2009-04-15 11:40:00,50.37,50.43,50.37,50.39,12000.0,41.9682,42.0182,41.9682,41.9848,12000.0
2009-04-15 11:45:00,50.36,50.36,50.26,50.31,18000.0,41.9598,41.9598,41.8765,41.9182,18000.0
2009-04-15 11:50:00,50.32,50.38,50.27,50.3,10600.0,41.9265,41.9765,41.8849,41.9098,10600.0
2009-04-15 11:55:00,50.29,50.46,50.28,50.42,19000.0,41.9015,42.0432,41.8932,42.0098,19000.0
2009-04-15 12:00:00,50.42,50.53,50.4,50.48,18300.0,42.0098,42.1015,41.9932,42.0598,18300.0
2009-04-15 12:05:00,50.5,50.57,50.44,50.55,25500.0,42.0765,42.1348,42.0265,42.1181,25500.0
2009-04-15 12:10:00,50.55,50.6,50.5,50.54,15600.0,42.1181,42.1598,42.0765,42.1098,15600.0
2009-04-15 12:15:00,50.57,50.6,50.43,50.47,9400.0,42.1348,42.1598,42.0182,42.0515,9400.0
2009-04-15 12:20:00,50.46,50.6,50.43,50.44,17100.0,42.0432,42.1598,42.0182,42.0265,17100.0
2009-04-15 12:25:00,50.42,50.47,50.37,50.39,10400.0,42.0098,42.0515,41.9682,41.9848,10400.0
2009-04-15 12:30:00,50.38,50.43,50.35,50.42,11600.0,41.9765,42.0182,41.9515,42.0098,11600.0
2009-04-15 12:35:00,50.41,50.49,50.41,50.46,26800.0,42.0015,42.0682,42.0015,42.0432,26800.0
2009-04-15 12:40:00,50.46,50.5,50.42,50.48,16800.0,42.0432,42.0765,42.0098,42.0598,16800.0
2009-04-15 12:45:00,50.48,50.55,50.46,50.5,32800.0,42.0598,42.1181,42.0432,42.0765,32800.0
2009-04-15 12:50:00,50.51,50.59,50.45,50.54,42500.0,42.0848,42.1515,42.0348,42.1098,42500.0
2009-04-15 12:55:00,50.54,50.58,50.51,50.53,15300.0,42.1098,42.1431,42.0848,42.1015,15300.0
2009-04-15 13:00:00,50.54,50.59,50.43,50.5,43400.0,42.1098,42.1515,42.0182,42.0765,43400.0
2009-04-15 13:05:00,50.49,50.5,50.42,50.45,32500.0,42.0682,42.0765,42.0098,42.0348,32500.0
2009-04-15 13:10:00,50.46,50.46,50.29,50.29,32100.0,42.0432,42.0432,41.9015,41.9015,32100.0
2009-04-15 13:15:00,50.29,50.31,50.11,50.11,40200.0,41.9015,41.9182,41.7515,41.7515,40200.0
2009-04-15 13:20:00,50.11,50.2,50.08,50.13,30900.0,41.7515,41.8265,41.7265,41.7682,30900.0
2009-04-15 13:25:00,50.13,50.14,49.97,50.08,52000.0,41.7682,41.7765,41.6349,41.7265,52000.0
2009-04-15 13:30:00,50.08,50.09,49.97,50.09,18100.0,41.7265,41.7349,41.6349,41.7349,18100.0
2009-04-15 13:35:00,50.11,50.11,49.96,49.97,21000.0,41.7515,41.7515,41.6266,41.6349,21000.0
2009-04-15 13:40:00,49.96,49.97,49.8,49.89,12900.0,41.6266,41.6349,41.4932,41.5682,12900.0
2009-04-15 13:45:00,49.87,49.9,49.74,49.74,14500.0,41.5516,41.5766,41.4433,41.4433,14500.0
2009-04-15 13:50:00,49.75,49.82,49.67,49.69,22900.0,41.4516,41.5099,41.3849,41.4016,22900.0
2009-04-15 13:55:00,49.69,49.7,49.62,49.7,21300.0,41.4016,41.4099,41.3433,41.4099,21300.0
2009-04-15 14:00:00,49.71,49.88,49.64,49.82,39800.0,41.4183,41.5599,41.3599,41.5099,39800.0
2009-04-15 14:05:00,49.84,49.89,49.71,49.84,30100.0,41.5266,41.5682,41.4183,41.5266,30100.0
2009-04-15 14:10:00,49.85,49.87,49.63,49.65,40100.0,41.5349,41.5516,41.3516,41.3683,40100.0
2009-04-15 14:15:00,49.66,49.68,49.48,49.51,46700.0,41.3766,41.3933,41.2266,41.2516,46700.0
2009-04-15 14:20:00,49.5,49.53,49.43,49.48,34800.0,41.2433,41.2683,41.185,41.2266,34800.0
2009-04-15 14:25:00,49.49,49.49,49.37,49.37,27700.0,41.235,41.235,41.135,41.135,27700.0
2009-04-15 14:30:00,49.36,49.49,49.3,49.37,31500.0,41.1266,41.235,41.0766,41.135,31500.0
2009-04-15 14:35:00,49.37,49.49,49.26,49.26,44400.0,41.135,41.235,41.0433,41.0433,44400.0
2009-04-15 14:40:00,49.27,49.29,49.2,49.26,31700.0,41.0517,41.0683,40.9933,41.0433,31700.0
2009-04-15 14:45:00,49.28,49.45,49.28,49.41,33300.0,41.06,41.2016,41.06,41.1683,33300.0
2009-04-15 14:50:00,49.44,49.58,49.43,49.48,34000.0,41.1933,41.3099,41.185,41.2266,34000.0
2009-04-15 14:55:00,49.48,49.5,49.4,49.48,26800.0,41.2266,41.2433,41.16,41.2266,26800.0
2009-04-15 15:00:00,49.47,49.67,49.47,49.64,87100.0,41.2183,41.3849,41.2183,41.3599,87100.0
2009-04-15 15:05:00,49.64,49.84,49.56,49.56,59900.0,41.3599,41.5266,41.2933,41.2933,59900.0
2009-04-15 15:10:00,49.57,49.72,49.56,49.7,84100.0,41.3016,41.4266,41.2933,41.4099,84100.0
2009-04-15 15:15:00,49.71,49.77,49.67,49.74,62000.0,41.4183,41.4683,41.3849,41.4433,62000.0
2009-04-15 15:20:00,49.72,49.79,49.69,49.76,49100.0,41.4266,41.4849,41.4016,41.4599,49100.0
2009-04-15 15:25:00,49.77,49.79,49.68,49.73,48800.0,41.4683,41.4849,41.3933,41.4349,48800.0
2009-04-15 15:30:00,49.73,49.8,49.65,49.73,60400.0,41.4349,41.4932,41.3683,41.4349,60400.0
2009-04-15 15:35:00,49.72,49.76,49.68,49.73,44300.0,41.4266,41.4599,41.3933,41.4349,44300.0
2009-04-15 15:40:00,49.75,49.82,49.67,49.67,54600.0,41.4516,41.5099,41.3849,41.3849,54600.0
2009-04-15 15:45:00,49.69,49.81,49.66,49.81,66600.0,41.4016,41.5016,41.3766,41.5016,66600.0
2009-04-15 15:50:00,49.81,49.94,49.73,49.89,82900.0,41.5016,41.6099,41.4349,41.5682,82900.0
2009-04-15 15:55:00,49.89,50.14,49.88,50.01,206400.0,41.5682,41.7765,41.5599,41.6682,206400.0
2009-04-16 09:30:00,50.25,50.65,50.25,50.46,40500.0,41.8682,42.2015,41.8682,42.0432,40500.0
2009-04-16 09:35:00,50.49,50.55,50.24,50.53,22700.0,42.0682,42.1181,41.8599,42.1015,22700.0
2009-04-16 09:40:00,50.48,50.5,50.37,50.47,28200.0,42.0598,42.0765,41.9682,42.0515,28200.0
2009-04-16 09:45:00,50.48,50.59,50.45,50.56,49000.0,42.0598,42.1515,42.0348,42.1265,49000.0
2009-04-16 09:50:00,50.54,50.55,50.34,50.52,39100.0,42.1098,42.1181,41.9432,42.0932,39100.0
2009-04-16 09:55:00,50.52,50.75,50.49,50.58,35000.0,42.0932,42.2848,42.0682,42.1431,35000.0
2009-04-16 10:00:00,50.58,50.64,50.34,50.34,55400.0,42.1431,42.1931,41.9432,41.9432,55400.0
2009-04-16 10:05:00,50.36,50.51,50.04,50.06,43300.0,41.9598,42.0848,41.6932,41.7099,43300.0
2009-04-16 10:10:00,50.06,50.43,50.04,50.4,22100.0,41.7099,42.0182,41.6932,41.9932,22100.0
2009-04-16 10:15:00,50.41,50.61,50.41,50.58,30300.0,42.0015,42.1681,42.0015,42.1431,30300.0
2009-04-16 10:20:00,50.57,50.67,50.55,50.55,16500.0,42.1348,42.2181,42.1181,42.1181,16500.0
2009-04-16 10:25:00,50.56,50.75,50.55,50.65,49000.0,42.1265,42.2848,42.1181,42.2015,49000.0
2009-04-16 10:30:00,50.65,50.89,50.65,50.71,39700.0,42.2015,42.4014,42.2015,42.2515,39700.0
2009-04-16 10:35:00,50.72,50.76,50.59,50.67,16800.0,42.2598,42.2931,42.1515,42.2181,16800.0
2009-04-16 10:40:00,50.66,50.68,50.56,50.63,15700.0,42.2098,42.2265,42.1265,42.1848,15700.0
2009-04-16 10:45:00,50.62,50.62,50.39,50.48,28000.0,42.1765,42.1765,41.9848,42.0598,28000.0
2009-04-16 10:50:00,50.46,50.5,50.33,50.33,38600.0,42.0432,42.0765,41.9348,41.9348,38600.0
2009-04-16 10:55:00,50.32,50.52,50.19,50.51,40600.0,41.9265,42.0932,41.8182,42.0848,40600.0
2009-04-16 11:00:00,50.55,50.69,50.53,50.65,19900.0,42.1181,42.2348,42.1015,42.2015,19900.0
2009-04-16 11:05:00,50.65,50.89,50.65,50.89,28800.0,42.2015,42.4014,42.2015,42.4014,28800.0
2009-04-16 11:10:00,50.89,50.91,50.84,50.9,24800.0,42.4014,42.4181,42.3598,42.4098,24800.0
2009-04-16 11:15:00,50.88,50.9,50.83,50.85,26000.0,42.3931,42.4098,42.3514,42.3681,26000.0
2009-04-16 11:20:00,50.86,50.96,50.83,50.93,36900.0,42.3764,42.4598,42.3514,42.4348,36900.0
2009-04-16 11:25:00,50.95,50.99,50.69,50.84,30000.0,42.4514,42.4848,42.2348,42.3598,30000.0
2009-04-16 11:30:00,50.86,51.1,50.86,51.09,32200.0,42.3764,42.5764,42.3764,42.5681,32200.0
2009-04-16 11:35:00,51.1,51.22,51.07,51.2,31500.0,42.5764,42.6764,42.5514,42.6597,31500.0
2009-04-16 11:40:00,51.23,51.27,51.08,51.17,28600.0,42.6847,42.718,42.5597,42.6347,28600.0
2009-04-16 11:45:00,51.19,51.24,51.09,51.11,33300.0,42.6514,42.6931,42.5681,42.5847,33300.0
2009-04-16 11:50:00,51.09,51.14,51.05,51.11,19100.0,42.5681,42.6097,42.5347,42.5847,19100.0
2009-04-16 11:55:00,51.12,51.17,50.94,50.96,25700.0,42.5931,42.6347,42.4431,42.4598,25700.0
2009-04-16 12:00:00,50.95,50.99,50.93,50.94,17500.0,42.4514,42.4848,42.4348,42.4431,17500.0
2009-04-16 12:05:00,50.95,50.98,50.9,50.94,18100.0,42.4514,42.4764,42.4098,42.4431,18100.0
2009-04-16 12:10:00,50.94,51.14,50.93,51.14,36800.0,42.4431,42.6097,42.4348,42.6097,36800.0
2009-04-16 12:15:00,51.14,51.23,51.1,51.2,41500.0,42.6097,42.6847,42.5764,42.6597,41500.0
2009-04-16 12:20:00,51.2,51.24,51.12,51.12,32700.0,42.6597,42.6931,42.5931,42.5931,32700.0
2009-04-16 12:25:00,51.11,51.2,51.08,51.16,24100.0,42.5847,42.6597,42.5597,42.6264,24100.0
2009-04-16 12:30:00,51.18,51.22,51.17,51.22,17700.0,42.6431,42.6764,42.6347,42.6764,17700.0
2009-04-16 12:35:00,51.22,51.3,51.18,51.2,29200.0,42.6764,42.743,42.6431,42.6597,29200.0
2009-04-16 12:40:00,51.19,51.37,51.18,51.36,26600.0,42.6514,42.8014,42.6431,42.793,26600.0
2009-04-16 12:45:00,51.37,51.57,51.34,51.56,46400.0,42.8014,42.968,42.7764,42.9597,46400.0
2009-04-16 12:50:00,51.56,51.75,51.56,51.75,52700.0,42.9597,43.118,42.9597,43.118,52700.0
2009-04-16 12:55:00,51.75,51.86,51.7,51.74,32800.0,43.118,43.2096,43.0763,43.1097,32800.0
2009-04-16 13:00:00,51.74,51.8,51.66,51.66,22700.0,43.1097,43.1596,43.043,43.043,22700.0
2009-04-16 13:05:00,51.67,51.67,51.48,51.52,27900.0,43.0513,43.0513,42.893,42.9263,27900.0
2009-04-16 13:10:00,51.52,51.55,51.38,51.5,37100.0,42.9263,42.9513,42.8097,42.9097,37100.0
2009-04-16 13:15:00,51.5,51.6,51.4,51.6,34700.0,42.9097,42.993,42.8264,42.993,34700.0
2009-04-16 13:20:00,51.61,51.72,51.6,51.66,35600.0,43.0013,43.093,42.993,43.043,35600.0
2009-04-16 13:25:00,51.67,51.81,51.66,51.77,25400.0,43.0513,43.168,43.043,43.1346,25400.0
2009-04-16 13:30:00,51.79,51.8,51.62,51.64,16400.0,43.1513,43.1596,43.0097,43.0263,16400.0
2009-04-16 13:35:00,51.65,51.69,51.57,51.6,22600.0,43.0347,43.068,42.968,42.993,22600.0
2009-04-16 13:40:00,51.6,51.64,51.53,51.57,20600.0,42.993,43.0263,42.9347,42.968,20600.0
2009-04-16 13:45:00,51.58,51.66,51.57,51.62,22500.0,42.9763,43.043,42.968,43.0097,22500.0
2009-04-16 13:50:00,51.63,51.79,51.6,51.7,38300.0,43.018,43.1513,42.993,43.0763,38300.0
2009-04-16 13:55:00,51.71,51.96,51.68,51.93,50400.0,43.0847,43.293,43.0597,43.268,50400.0
2009-04-16 14:00:00,51.93,52.12,51.93,52.08,53800.0,43.268,43.4263,43.268,43.3929,53800.0
2009-04-16 14:05:00,52.09,52.29,52.09,52.28,78100.0,43.4013,43.5679,43.4013,43.5596,78100.0
2009-04-16 14:10:00,52.28,52.53,52.27,52.48,87600.0,43.5596,43.7679,43.5512,43.7262,87600.0
2009-04-16 14:15:00,52.49,52.73,52.43,52.61,85000.0,43.7345,43.9345,43.6846,43.8345,85000.0
2009-04-16 14:20:00,52.61,52.79,52.6,52.67,91400.0,43.8345,43.9845,43.8262,43.8845,91400.0
2009-04-16 14:25:00,52.69,52.8,52.64,52.68,85400.0,43.9012,43.9928,43.8595,43.8929,85400.0
2009-04-16 14:30:00,52.68,52.77,52.68,52.74,31400.0,43.8929,43.9678,43.8929,43.9428,31400.0
2009-04-16 14:35:00,52.74,53.29,52.72,53.29,152800.0,43.9428,44.4011,43.9262,44.4011,152800.0
2009-04-16 14:40:00,53.26,53.4,53.11,53.37,123800.0,44.3761,44.4928,44.2511,44.4678,123800.0
2009-04-16 14:45:00,53.39,53.46,53.24,53.24,105500.0,44.4844,44.5428,44.3594,44.3594,105500.0
2009-04-16 14:50:00,53.23,53.58,53.2,53.5,102100.0,44.3511,44.6427,44.3261,44.5761,102100.0
2009-04-16 14:55:00,53.48,53.51,53.33,53.42,83400.0,44.5594,44.5844,44.4344,44.5094,83400.0
2009-04-16 15:00:00,53.43,53.47,53.31,53.42,99000.0,44.5178,44.5511,44.4178,44.5094,99000.0
2009-04-16 15:05:00,53.42,53.75,53.4,53.74,108200.0,44.5094,44.7844,44.4928,44.776,108200.0
2009-04-16 15:10:00,53.72,53.92,53.72,53.89,147000.0,44.7594,44.926,44.7594,44.901,147000.0
2009-04-16 15:15:00,53.89,54.28,53.88,54.26,228000.0,44.901,45.226,44.8927,45.2093,228000.0
2009-04-16 15:20:00,54.28,54.4,54.2,54.2,127500.0,45.226,45.326,45.1593,45.1593,127500.0
2009-04-16 15:25:00,54.21,54.21,53.96,54.1,134200.0,45.1676,45.1676,44.9594,45.076,134200.0
2009-04-16 15:30:00,54.1,54.3,54.03,54.26,169400.0,45.076,45.2426,45.0177,45.2093,169400.0
2009-04-16 15:35:00,54.26,54.3,54.17,54.3,118300.0,45.2093,45.2426,45.1343,45.2426,118300.0
2009-04-16 15:40:00,54.3,54.52,54.1,54.14,184100.0,45.2426,45.4259,45.076,45.1093,184100.0
2009-04-16 15:45:00,54.16,54.43,54.14,54.28,193000.0,45.126,45.351,45.1093,45.226,193000.0
2009-04-16 15:50:00,54.27,54.43,54.12,54.15,240700.0,45.2176,45.351,45.0927,45.1177,240700.0
2009-04-16 15:55:00,54.15,54.41,54.14,54.18,290800.0,45.1177,45.3343,45.1093,45.1427,290800.0
2009-04-17 09:30:00,53.21,53.47,53.02,53.36,542500.0,44.3345,44.5511,44.1761,44.4594,542500.0
2009-04-17 09:35:00,53.34,53.42,52.51,52.92,147400.0,44.4428,44.5094,43.7512,44.0928,147400.0
2009-04-17 09:40:00,52.87,53.05,52.63,52.72,111200.0,44.0512,44.2011,43.8512,43.9262,111200.0
2009-04-17 09:45:00,52.73,52.85,52.42,52.53,147200.0,43.9345,44.0345,43.6762,43.7679,147200.0
2009-04-17 09:50:00,52.58,52.62,52.04,52.19,175500.0,43.8095,43.8429,43.3596,43.4846,175500.0
2009-04-17 09:55:00,52.27,52.33,51.6,51.65,203100.0,43.5512,43.6012,42.993,43.0347,203100.0
2009-04-17 10:00:00,51.67,51.8,51.51,51.72,103300.0,43.0513,43.1596,42.918,43.093,103300.0
2009-04-17 10:05:00,51.7,52.09,51.7,52.06,94100.0,43.0763,43.4013,43.0763,43.3763,94100.0
2009-04-17 10:10:00,52.05,52.08,51.46,51.52,148400.0,43.3679,43.3929,42.8764,42.9263,148400.0
2009-04-17 10:15:00,51.49,51.55,51.17,51.43,150700.0,42.9014,42.9513,42.6347,42.8514,150700.0
2009-04-17 10:20:00,51.42,51.51,51.34,51.41,53300.0,42.843,42.918,42.7764,42.8347,53300.0
2009-04-17 10:25:00,51.41,51.59,51.32,51.33,44900.0,42.8347,42.9847,42.7597,42.768,44900.0
2009-04-17 10:30:00,51.36,51.39,51.27,51.39,50600.0,42.793,42.818,42.718,42.818,50600.0
2009-04-17 10:35:00,51.41,51.46,51.22,51.4,53200.0,42.8347,42.8764,42.6764,42.8264,53200.0
2009-04-17 10:40:00,51.4,51.41,51.21,51.3,23300.0,42.8264,42.8347,42.6681,42.743,23300.0
2009-04-17 10:45:00,51.31,51.43,51.25,51.38,31500.0,42.7514,42.8514,42.7014,42.8097,31500.0
2009-04-17 10:50:00,51.37,51.38,51.27,51.27,19900.0,42.8014,42.8097,42.718,42.718,19900.0
2009-04-17 10:55:00,51.27,51.43,51.24,51.35,23700.0,42.718,42.8514,42.6931,42.7847,23700.0
2009-04-17 11:00:00,51.37,51.44,51.3,51.42,34000.0,42.8014,42.8597,42.743,42.843,34000.0
2009-04-17 11:05:00,51.39,51.55,51.39,51.53,48200.0,42.818,42.9513,42.818,42.9347,48200.0
2009-04-17 11:10:00,51.52,51.7,51.52,51.68,45300.0,42.9263,43.0763,42.9263,43.0597,45300.0
2009-04-17 11:15:00,51.67,51.69,51.61,51.61,80700.0,43.0513,43.068,43.0013,43.0013,80700.0
2009-04-17 11:20:00,51.61,51.61,51.39,51.46,75900.0,43.0013,43.0013,42.818,42.8764,75900.0
2009-04-17 11:25:00,51.46,51.5,51.41,51.49,33900.0,42.8764,42.9097,42.8347,42.9014,33900.0
2009-04-17 11:30:00,51.49,51.63,51.43,51.6,27100.0,42.9014,43.018,42.8514,42.993,27100.0
2009-04-17 11:35:00,51.6,51.91,51.59,51.79,27600.0,42.993,43.2513,42.9847,43.1513,27600.0
2009-04-17 11:40:00,51.78,51.96,51.74,51.92,24000.0,43.143,43.293,43.1097,43.2596,24000.0
2009-04-17 11:45:00,51.91,52.09,51.91,52.02,43900.0,43.2513,43.4013,43.2513,43.3429,43900.0
2009-04-17 11:50:00,52.03,52.27,52.03,52.18,58200.0,43.3513,43.5512,43.3513,43.4763,58200.0
2009-04-17 11:55:00,52.18,52.27,52.14,52.17,39900.0,43.4763,43.5512,43.4429,43.4679,39900.0
2009-04-17 12:00:00,52.19,52.19,51.91,51.98,56400.0,43.4846,43.4846,43.2513,43.3096,56400.0
2009-04-17 12:05:00,51.96,52.18,51.94,52.07,43900.0,43.293,43.4763,43.2763,43.3846,43900.0
2009-04-17 12:10:00,52.06,52.11,51.94,51.95,24200.0,43.3763,43.4179,43.2763,43.2846,24200.0
2009-04-17 12:15:00,51.94,51.94,51.79,51.84,33300.0,43.2763,43.2763,43.1513,43.193,33300.0
2009-04-17 12:20:00,51.84,52.03,51.83,51.98,62100.0,43.193,43.3513,43.1846,43.3096,62100.0
2009-04-17 12:25:00,51.98,52.25,51.95,52.24,37200.0,43.3096,43.5346,43.2846,43.5263,37200.0
2009-04-17 12:30:00,52.24,52.24,52.06,52.18,30300.0,43.5263,43.5263,43.3763,43.4763,30300.0
2009-04-17 12:35:00,52.18,52.22,52.1,52.11,38600.0,43.4763,43.5096,43.4096,43.4179,38600.0
2009-04-17 12:40:00,52.1,52.16,52.07,52.13,39300.0,43.4096,43.4596,43.3846,43.4346,39300.0
2009-04-17 12:45:00,52.13,52.2,52.09,52.16,42600.0,43.4346,43.4929,43.4013,43.4596,42600.0
2009-04-17 12:50:00,52.18,52.28,52.12,52.28,86300.0,43.4763,43.5596,43.4263,43.5596,86300.0
2009-04-17 12:55:00,52.29,52.4,52.29,52.4,35100.0,43.5679,43.6596,43.5679,43.6596,35100.0
2009-04-17 13:00:00,52.38,52.48,52.38,52.47,40200.0,43.6429,43.7262,43.6429,43.7179,40200.0
2009-04-17 13:05:00,52.45,52.65,52.43,52.64,47000.0,43.7012,43.8679,43.6846,43.8595,47000.0
2009-04-17 13:10:00,52.64,52.83,52.6,52.79,141600.0,43.8595,44.0178,43.8262,43.9845,141600.0
2009-04-17 13:15:00,52.79,52.82,52.66,52.71,53300.0,43.9845,44.0095,43.8762,43.9179,53300.0
2009-04-17 13:20:00,52.73,52.81,52.7,52.75,31100.0,43.9345,44.0012,43.9095,43.9512,31100.0
2009-04-17 13:25:00,52.75,52.83,52.6,52.68,52700.0,43.9512,44.0178,43.8262,43.8929,52700.0
2009-04-17 13:30:00,52.68,52.82,52.67,52.8,24400.0,43.8929,44.0095,43.8845,43.9928,24400.0
2009-04-17 13:35:00,52.79,52.81,52.72,52.81,24600.0,43.9845,44.0012,43.9262,44.0012,24600.0
2009-04-17 13:40:00,52.81,52.95,52.81,52.94,72500.0,44.0012,44.1178,44.0012,44.1095,72500.0
2009-04-17 13:45:00,52.95,53.06,52.92,53.06,41100.0,44.1178,44.2095,44.0928,44.2095,41100.0
2009-04-17 13:50:00,53.07,53.07,52.99,53.02,42800.0,44.2178,44.2178,44.1511,44.1761,42800.0
2009-04-17 13:55:00,53.02,53.24,52.99,53.17,64100.0,44.1761,44.3594,44.1511,44.3011,64100.0
2009-04-17 14:00:00,53.16,53.23,52.82,52.84,58900.0,44.2928,44.3511,44.0095,44.0262,58900.0
2009-04-17 14:05:00,52.85,52.93,52.72,52.78,28000.0,44.0345,44.1012,43.9262,43.9762,28000.0
2009-04-17 14:10:00,52.79,52.91,52.77,52.88,25500.0,43.9845,44.0845,43.9678,44.0595,25500.0
2009-04-17 14:15:00,52.89,53.03,52.89,53.01,25000.0,44.0678,44.1845,44.0678,44.1678,25000.0
2009-04-17 14:20:00,53.02,53.06,52.78,52.83,34700.0,44.1761,44.2095,43.9762,44.0178,34700.0
2009-04-17 14:25:00,52.82,53.0,52.82,53.0,16100.0,44.0095,44.1595,44.0095,44.1595,16100.0
2009-04-17 14:30:00,52.99,53.07,52.98,53.0,37900.0,44.1511,44.2178,44.1428,44.1595,37900.0
2009-04-17 14:35:00,53.01,53.22,53.0,53.22,30500.0,44.1678,44.3428,44.1595,44.3428,30500.0
2009-04-17 14:40:00,53.23,53.3,53.2,53.29,26500.0,44.3511,44.4094,44.3261,44.4011,26500.0
2009-04-17 14:45:00,53.29,53.3,53.21,53.21,39200.0,44.4011,44.4094,44.3345,44.3345,39200.0
2009-04-17 14:50:00,53.21,53.21,52.95,53.02,50900.0,44.3345,44.3345,44.1178,44.1761,50900.0
2009-04-17 14:55:00,53.02,53.02,52.87,52.91,33700.0,44.1761,44.1761,44.0512,44.0845,33700.0
2009-04-17 15:00:00,52.91,53.06,52.89,53.06,25700.0,44.0845,44.2095,44.0678,44.2095,25700.0
2009-04-17 15:05:00,53.05,53.06,52.91,53.01,34600.0,44.2011,44.2095,44.0845,44.1678,34600.0
2009-04-17 15:10:00,53.0,53.22,52.96,53.21,51600.0,44.1595,44.3428,44.1262,44.3345,51600.0
2009-04-17 15:15:00,53.21,53.28,53.04,53.06,52400.0,44.3345,44.3928,44.1928,44.2095,52400.0
2009-04-17 15:20:00,53.06,53.33,53.01,53.3,62100.0,44.2095,44.4344,44.1678,44.4094,62100.0
2009-04-17 15:25:00,53.32,53.45,53.18,53.37,50700.0,44.4261,44.5344,44.3095,44.4678,50700.0
2009-04-17 15:30:00,53.37,53.48,53.18,53.32,81200.0,44.4678,44.5594,44.3095,44.4261,81200.0
2009-04-17 15:35:00,53.3,53.48,53.2,53.43,73200.0,44.4094,44.5594,44.3261,44.5178,73200.0
2009-04-17 15:40:00,53.45,53.61,53.28,53.45,98100.0,44.5344,44.6677,44.3928,44.5344,98100.0
2009-04-17 15:45:00,53.44,53.52,53.27,53.48,98900.0,44.5261,44.5927,44.3844,44.5594,98900.0
2009-04-17 15:50:00,53.47,53.51,53.21,53.23,89600.0,44.5511,44.5844,44.3345,44.3511,89600.0
2009-04-17 15:55:00,53.23,53.37,53.1,53.21,138200.0,44.3511,44.4678,44.2428,44.3345,138200.0
2009-04-20 09:30:00,52.25,52.43,51.61,51.67,60800.0,43.5346,43.6846,43.0013,43.0513,60800.0
2009-04-20 09:35:00,51.68,52.1,51.61,51.87,71300.0,43.0597,43.4096,43.0013,43.218,71300.0
2009-04-20 09:40:00,51.85,51.95,51.5,51.53,59900.0,43.2013,43.2846,42.9097,42.9347,59900.0
2009-04-20 09:45:00,51.52,51.8,51.46,51.8,59500.0,42.9263,43.1596,42.8764,43.1596,59500.0
2009-04-20 09:50:00,51.76,51.87,51.66,51.81,42600.0,43.1263,43.218,43.043,43.168,42600.0
2009-04-20 09:55:00,51.77,51.88,51.65,51.75,54900.0,43.1346,43.2263,43.0347,43.118,54900.0
2009-04-20 10:00:00,51.72,51.74,51.5,51.69,60000.0,43.093,43.1097,42.9097,43.068,60000.0
2009-04-20 10:05:00,51.71,51.72,51.5,51.5,26200.0,43.0847,43.093,42.9097,42.9097,26200.0
2009-04-20 10:10:00,51.54,51.54,51.31,51.35,39200.0,42.943,42.943,42.7514,42.7847,39200.0
2009-04-20 10:15:00,51.34,51.38,51.25,51.31,42100.0,42.7764,42.8097,42.7014,42.7514,42100.0
2009-04-20 10:20:00,51.3,51.31,51.16,51.25,39000.0,42.743,42.7514,42.6264,42.7014,39000.0
2009-04-20 10:25:00,51.27,51.54,51.23,51.44,39300.0,42.718,42.943,42.6847,42.8597,39300.0
2009-04-20 10:30:00,51.43,51.44,51.15,51.34,40600.0,42.8514,42.8597,42.6181,42.7764,40600.0
2009-04-20 10:35:00,51.36,51.45,51.26,51.27,32300.0,42.793,42.868,42.7097,42.718,32300.0
2009-04-20 10:40:00,51.26,51.3,51.13,51.13,37800.0,42.7097,42.743,42.6014,42.6014,37800.0
2009-04-20 10:45:00,51.13,51.13,50.96,51.08,30300.0,42.6014,42.6014,42.4598,42.5597,30300.0
2009-04-20 10:50:00,51.08,51.1,50.98,51.03,24900.0,42.5597,42.5764,42.4764,42.5181,24900.0
2009-04-20 10:55:00,51.06,51.06,50.9,50.96,41600.0,42.5431,42.5431,42.4098,42.4598,41600.0
2009-04-20 11:00:00,50.94,51.14,50.94,51.01,50100.0,42.4431,42.6097,42.4431,42.5014,50100.0
2009-04-20 11:05:00,50.99,51.25,50.95,51.25,26400.0,42.4848,42.7014,42.4514,42.7014,26400.0
2009-04-20 11:10:00,51.24,51.35,51.13,51.15,48600.0,42.6931,42.7847,42.6014,42.6181,48600.0
2009-04-20 11:15:00,51.15,51.35,51.15,51.24,41400.0,42.6181,42.7847,42.6181,42.6931,41400.0
2009-04-20 11:20:00,51.22,51.37,51.18,51.25,29100.0,42.6764,42.8014,42.6431,42.7014,29100.0
2009-04-20 11:25:00,51.25,51.27,51.13,51.22,23900.0,42.7014,42.718,42.6014,42.6764,23900.0
2009-04-20 11:30:00,51.22,51.28,51.03,51.03,18800.0,42.6764,42.7264,42.5181,42.5181,18800.0
2009-04-20 11:35:00,51.05,51.19,51.02,51.09,14200.0,42.5347,42.6514,42.5097,42.5681,14200.0
2009-04-20 11:40:00,51.12,51.12,51.04,51.09,14600.0,42.5931,42.5931,42.5264,42.5681,14600.0
2009-04-20 11:45:00,51.08,51.27,51.0,51.24,21000.0,42.5597,42.718,42.4931,42.6931,21000.0
2009-04-20 11:50:00,51.26,51.37,51.16,51.36,18100.0,42.7097,42.8014,42.6264,42.793,18100.0
2009-04-20 11:55:00,51.33,51.34,51.1,51.13,21500.0,42.768,42.7764,42.5764,42.6014,21500.0
2009-04-20 12:00:00,51.13,51.16,50.98,51.03,15500.0,42.6014,42.6264,42.4764,42.5181,15500.0
2009-04-20 12:05:00,51.0,51.13,51.0,51.1,15900.0,42.4931,42.6014,42.4931,42.5764,15900.0
2009-04-20 12:10:00,51.12,51.25,51.08,51.25,29500.0,42.5931,42.7014,42.5597,42.7014,29500.0
2009-04-20 12:15:00,51.25,51.25,51.07,51.11,22100.0,42.7014,42.7014,42.5514,42.5847,22100.0
2009-04-20 12:20:00,51.11,51.25,51.08,51.12,13800.0,42.5847,42.7014,42.5597,42.5931,13800.0
2009-04-20 12:25:00,51.11,51.28,51.1,51.2,17800.0,42.5847,42.7264,42.5764,42.6597,17800.0
2009-04-20 12:30:00,51.21,51.28,51.1,51.28,21900.0,42.6681,42.7264,42.5764,42.7264,21900.0
2009-04-20 12:35:00,51.28,51.36,51.23,51.34,75000.0,42.7264,42.793,42.6847,42.7764,75000.0
2009-04-20 12:40:00,51.33,51.47,51.3,51.45,49700.0,42.768,42.8847,42.743,42.868,49700.0
2009-04-20 12:45:00,51.44,51.44,51.34,51.41,22100.0,42.8597,42.8597,42.7764,42.8347,22100.0
2009-04-20 12:50:00,51.41,51.5,51.35,51.4,30500.0,42.8347,42.9097,42.7847,42.8264,30500.0
2009-04-20 12:55:00,51.42,51.5,51.4,51.43,10000.0,42.843,42.9097,42.8264,42.8514,10000.0
2009-04-20 13:00:00,51.43,51.45,51.33,51.35,48700.0,42.8514,42.868,42.768,42.7847,48700.0
2009-04-20 13:05:00,51.38,51.4,51.28,51.28,25300.0,42.8097,42.8264,42.7264,42.7264,25300.0
2009-04-20 13:10:00,51.28,51.35,51.24,51.34,59500.0,42.7264,42.7847,42.6931,42.7764,59500.0
2009-04-20 13:15:00,51.34,51.35,51.15,51.16,23800.0,42.7764,42.7847,42.6181,42.6264,23800.0
2009-04-20 13:20:00,51.19,51.19,51.1,51.15,43400.0,42.6514,42.6514,42.5764,42.6181,43400.0
2009-04-20 13:25:00,51.13,51.15,51.03,51.07,40100.0,42.6014,42.6181,42.5181,42.5514,40100.0
2009-04-20 13:30:00,51.06,51.22,51.04,51.19,42700.0,42.5431,42.6764,42.5264,42.6514,42700.0
2009-04-20 13:35:00,51.2,51.21,51.1,51.15,42200.0,42.6597,42.6681,42.5764,42.6181,42200.0
2009-04-20 13:40:00,51.15,51.29,51.15,51.2,17900.0,42.6181,42.7347,42.6181,42.6597,17900.0
2009-04-20 13:45:00,51.21,51.21,51.1,51.14,23600.0,42.6681,42.6681,42.5764,42.6097,23600.0
2009-04-20 13:50:00,51.15,51.16,51.09,51.16,17800.0,42.6181,42.6264,42.5681,42.6264,17800.0
2009-04-20 13:55:00,51.15,51.21,51.09,51.1,32900.0,42.6181,42.6681,42.5681,42.5764,32900.0
2009-04-20 14:00:00,51.12,51.13,51.0,51.13,41800.0,42.5931,42.6014,42.4931,42.6014,41800.0
2009-04-20 14:05:00,51.11,51.15,51.11,51.14,23500.0,42.5847,42.6181,42.5847,42.6097,23500.0
2009-04-20 14:10:00,51.15,51.19,51.14,51.15,42700.0,42.6181,42.6514,42.6097,42.6181,42700.0
2009-04-20 14:15:00,51.16,51.28,51.16,51.21,29900.0,42.6264,42.7264,42.6264,42.6681,29900.0
2009-04-20 14:20:00,51.21,51.21,51.11,51.13,87800.0,42.6681,42.6681,42.5847,42.6014,87800.0
2009-04-20 14:25:00,51.13,51.15,51.01,51.12,27000.0,42.6014,42.6181,42.5014,42.5931,27000.0
2009-04-20 14:30:00,51.12,51.16,50.97,51.09,77700.0,42.5931,42.6264,42.4681,42.5681,77700.0
2009-04-20 14:35:00,51.1,51.14,51.04,51.13,27900.0,42.5764,42.6097,42.5264,42.6014,27900.0
2009-04-20 14:40:00,51.12,51.22,51.08,51.14,42800.0,42.5931,42.6764,42.5597,42.6097,42800.0
2009-04-20 14:45:00,51.14,51.17,51.09,51.17,65400.0,42.6097,42.6347,42.5681,42.6347,65400.0
2009-04-20 14:50:00,51.18,51.22,51.02,51.04,57500.0,42.6431,42.6764,42.5097,42.5264,57500.0
2009-04-20 14:55:00,51.07,51.13,51.03,51.05,42600.0,42.5514,42.6014,42.5181,42.5347,42600.0
2009-04-20 15:00:00,51.08,51.17,51.03,51.12,88200.0,42.5597,42.6347,42.5181,42.5931,88200.0
2009-04-20 15:05:00,51.12,51.19,51.04,51.12,38800.0,42.5931,42.6514,42.5264,42.5931,38800.0
2009-04-20 15:10:00,51.12,51.21,51.07,51.14,25900.0,42.5931,42.6681,42.5514,42.6097,25900.0
2009-04-20 15:15:00,51.14,51.14,51.02,51.04,45000.0,42.6097,42.6097,42.5097,42.5264,45000.0
2009-04-20 15:20:00,51.04,51.14,51.0,51.04,73400.0,42.5264,42.6097,42.4931,42.5264,73400.0
2009-04-20 15:25:00,51.04,51.11,50.99,51.1,59000.0,42.5264,42.5847,42.4848,42.5764,59000.0
2009-04-20 15:30:00,51.1,51.33,51.09,51.23,67100.0,42.5764,42.768,42.5681,42.6847,67100.0
2009-04-20 15:35:00,51.21,51.27,51.07,51.11,54900.0,42.6681,42.718,42.5514,42.5847,54900.0
2009-04-20 15:40:00,51.09,51.26,51.07,51.13,116700.0,42.5681,42.7097,42.5514,42.6014,116700.0
2009-04-20 15:45:00,51.13,51.37,51.13,51.26,93400.0,42.6014,42.8014,42.6014,42.7097,93400.0
2009-04-20 15:50:00,51.26,51.28,51.12,51.17,100900.0,42.7097,42.7264,42.5931,42.6347,100900.0
2009-04-20 15:55:00,51.18,51.18,50.98,51.02,159000.0,42.6431,42.6431,42.4764,42.5097,159000.0
2009-04-21 09:30:00,50.67,50.95,50.27,50.68,69300.0,42.2181,42.4514,41.8849,42.2265,69300.0
2009-04-21 09:35:00,50.7,51.12,50.49,51.09,38800.0,42.2431,42.5931,42.0682,42.5681,38800.0
2009-04-21 09:40:00,51.11,51.39,51.07,51.07,60500.0,42.5847,42.818,42.5514,42.5514,60500.0
2009-04-21 09:45:00,51.09,51.3,50.95,50.99,25100.0,42.5681,42.743,42.4514,42.4848,25100.0
2009-04-21 09:50:00,50.99,51.13,50.85,50.86,53800.0,42.4848,42.6014,42.3681,42.3764,53800.0
2009-04-21 09:55:00,50.88,50.95,50.82,50.86,45600.0,42.3931,42.4514,42.3431,42.3764,45600.0
2009-04-21 10:00:00,50.88,50.95,50.67,50.68,65500.0,42.3931,42.4514,42.2181,42.2265,65500.0
2009-04-21 10:05:00,50.68,50.82,50.61,50.76,51100.0,42.2265,42.3431,42.1681,42.2931,51100.0
2009-04-21 10:10:00,50.76,50.8,50.53,50.53,26500.0,42.2931,42.3264,42.1015,42.1015,26500.0
2009-04-21 10:15:00,50.52,50.81,50.52,50.76,62200.0,42.0932,42.3348,42.0932,42.2931,62200.0
2009-04-21 10:20:00,50.78,51.02,50.71,51.0,71700.0,42.3098,42.5097,42.2515,42.4931,71700.0
2009-04-21 10:25:00,51.0,51.04,50.83,51.01,43900.0,42.4931,42.5264,42.3514,42.5014,43900.0
2009-04-21 10:30:00,51.02,51.15,50.97,50.99,44500.0,42.5097,42.6181,42.4681,42.4848,44500.0
2009-04-21 10:35:00,51.02,51.11,50.95,51.03,23600.0,42.5097,42.5847,42.4514,42.5181,23600.0
2009-04-21 10:40:00,51.03,51.08,50.98,51.03,39300.0,42.5181,42.5597,42.4764,42.5181,39300.0
2009-04-21 10:45:00,51.03,51.14,50.99,51.08,26000.0,42.5181,42.6097,42.4848,42.5597,26000.0
2009-04-21 10:50:00,51.08,51.11,51.03,51.08,9600.0,42.5597,42.5847,42.5181,42.5597,9600.0
2009-04-21 10:55:00,51.09,51.23,51.06,51.21,20800.0,42.5681,42.6847,42.5431,42.6681,20800.0
2009-04-21 11:00:00,51.22,51.45,51.21,51.42,38900.0,42.6764,42.868,42.6681,42.843,38900.0
2009-04-21 11:05:00,51.44,51.58,51.4,51.44,68100.0,42.8597,42.9763,42.8264,42.8597,68100.0
2009-04-21 11:10:00,51.46,51.68,51.46,51.68,32900.0,42.8764,43.0597,42.8764,43.0597,32900.0
2009-04-21 11:15:00,51.68,51.8,51.63,51.76,45200.0,43.0597,43.1596,43.018,43.1263,45200.0
2009-04-21 11:20:00,51.79,51.83,51.68,51.8,32600.0,43.1513,43.1846,43.0597,43.1596,32600.0
2009-04-21 11:25:00,51.79,51.84,51.5,51.5,37900.0,43.1513,43.193,42.9097,42.9097,37900.0
2009-04-21 11:30:00,51.52,51.55,51.41,51.49,32900.0,42.9263,42.9513,42.8347,42.9014,32900.0
2009-04-21 11:35:00,51.47,51.47,51.36,51.4,15800.0,42.8847,42.8847,42.793,42.8264,15800.0
2009-04-21 11:40:00,51.4,51.58,51.38,51.51,23100.0,42.8264,42.9763,42.8097,42.918,23100.0
2009-04-21 11:45:00,51.53,51.78,51.51,51.73,31500.0,42.9347,43.143,42.918,43.1013,31500.0
2009-04-21 11:50:00,51.73,51.73,51.49,51.5,40800.0,43.1013,43.1013,42.9014,42.9097,40800.0
2009-04-21 11:55:00,51.51,51.55,51.39,51.47,34000.0,42.918,42.9513,42.818,42.8847,34000.0
2009-04-21 12:00:00,51.48,51.63,51.47,51.57,19400.0,42.893,43.018,42.8847,42.968,19400.0
2009-04-21 12:05:00,51.58,51.62,51.39,51.42,25000.0,42.9763,43.0097,42.818,42.843,25000.0
2009-04-21 12:10:00,51.45,51.5,51.4,51.46,16100.0,42.868,42.9097,42.8264,42.8764,16100.0
2009-04-21 12:15:00,51.47,51.5,51.41,51.48,15200.0,42.8847,42.9097,42.8347,42.893,15200.0
2009-04-21 12:20:00,51.47,51.5,51.39,51.43,27700.0,42.8847,42.9097,42.818,42.8514,27700.0
2009-04-21 12:25:00,51.43,51.5,51.39,51.47,26300.0,42.8514,42.9097,42.818,42.8847,26300.0
2009-04-21 12:30:00,51.48,51.6,51.45,51.57,35900.0,42.893,42.993,42.868,42.968,35900.0
2009-04-21 12:35:00,51.58,51.72,51.46,51.61,22100.0,42.9763,43.093,42.8764,43.0013,22100.0
2009-04-21 12:40:00,51.63,51.87,51.63,51.84,20300.0,43.018,43.218,43.018,43.193,20300.0
2009-04-21 12:45:00,51.81,51.95,51.78,51.79,40200.0,43.168,43.2846,43.143,43.1513,40200.0
2009-04-21 12:50:00,51.79,51.85,51.76,51.84,20000.0,43.1513,43.2013,43.1263,43.193,20000.0
2009-04-21 12:55:00,51.83,51.83,51.53,51.55,20000.0,43.1846,43.1846,42.9347,42.9513,20000.0
2009-04-21 13:00:00,51.55,51.62,51.52,51.57,21400.0,42.9513,43.0097,42.9263,42.968,21400.0
2009-04-21 13:05:00,51.53,51.63,51.53,51.63,8700.0,42.9347,43.018,42.9347,43.018,8700.0
2009-04-21 13:10:00,51.6,51.75,51.59,51.66,12700.0,42.993,43.118,42.9847,43.043,12700.0
2009-04-21 13:15:00,51.66,51.69,51.51,51.52,12000.0,43.043,43.068,42.918,42.9263,12000.0
2009-04-21 13:20:00,51.53,51.57,51.42,51.45,15400.0,42.9347,42.968,42.843,42.868,15400.0
2009-04-21 13:25:00,51.45,51.57,51.45,51.55,16100.0,42.868,42.968,42.868,42.9513,16100.0
2009-04-21 13:30:00,51.54,51.55,51.39,51.49,21600.0,42.943,42.9513,42.818,42.9014,21600.0
2009-04-21 13:35:00,51.49,51.54,51.45,51.46,25100.0,42.9014,42.943,42.868,42.8764,25100.0
2009-04-21 13:40:00,51.45,51.67,51.44,51.5,19200.0,42.868,43.0513,42.8597,42.9097,19200.0
2009-04-21 13:45:00,51.49,51.59,51.45,51.49,11500.0,42.9014,42.9847,42.868,42.9014,11500.0
2009-04-21 13:50:00,51.5,51.58,51.46,51.58,14000.0,42.9097,42.9763,42.8764,42.9763,14000.0
2009-04-21 13:55:00,51.58,51.64,51.53,51.62,11600.0,42.9763,43.0263,42.9347,43.0097,11600.0
2009-04-21 14:00:00,51.62,51.7,51.59,51.63,27700.0,43.0097,43.0763,42.9847,43.018,27700.0
2009-04-21 14:05:00,51.63,51.68,51.56,51.67,19500.0,43.018,43.0597,42.9597,43.0513,19500.0
2009-04-21 14:10:00,51.68,51.77,51.47,51.49,32000.0,43.0597,43.1346,42.8847,42.9014,32000.0
2009-04-21 14:15:00,51.49,51.63,51.42,51.61,30000.0,42.9014,43.018,42.843,43.0013,30000.0
2009-04-21 14:20:00,51.59,51.62,51.49,51.54,19300.0,42.9847,43.0097,42.9014,42.943,19300.0
2009-04-21 14:25:00,51.53,51.69,51.49,51.69,22700.0,42.9347,43.068,42.9014,43.068,22700.0
2009-04-21 14:30:00,51.69,51.89,51.69,51.88,24300.0,43.068,43.2346,43.068,43.2263,24300.0
2009-04-21 14:35:00,51.9,52.0,51.89,51.97,16000.0,43.243,43.3263,43.2346,43.3013,16000.0
2009-04-21 14:40:00,51.97,52.06,51.93,52.04,30700.0,43.3013,43.3763,43.268,43.3596,30700.0
2009-04-21 14:45:00,52.07,52.16,52.05,52.1,26700.0,43.3846,43.4596,43.3679,43.4096,26700.0
2009-04-21 14:50:00,52.11,52.17,51.96,52.03,35800.0,43.4179,43.4679,43.293,43.3513,35800.0
2009-04-21 14:55:00,52.05,52.13,52.04,52.04,19200.0,43.3679,43.4346,43.3596,43.3596,19200.0
2009-04-21 15:00:00,52.09,52.22,52.0,52.19,46900.0,43.4013,43.5096,43.3263,43.4846,46900.0
2009-04-21 15:05:00,52.17,52.23,52.07,52.17,81200.0,43.4679,43.5179,43.3846,43.4679,81200.0
2009-04-21 15:10:00,52.19,52.38,52.16,52.38,84100.0,43.4846,43.6429,43.4596,43.6429,84100.0
2009-04-21 15:15:00,52.38,52.58,52.37,52.48,55700.0,43.6429,43.8095,43.6346,43.7262,55700.0
2009-04-21 15:20:00,52.48,52.55,52.27,52.28,55500.0,43.7262,43.7845,43.5512,43.5596,55500.0
2009-04-21 15:25:00,52.27,52.37,52.2,52.27,40900.0,43.5512,43.6346,43.4929,43.5512,40900.0
2009-04-21 15:30:00,52.28,52.33,52.21,52.32,50800.0,43.5596,43.6012,43.5013,43.5929,50800.0
2009-04-21 15:35:00,52.3,52.4,52.19,52.38,65600.0,43.5762,43.6596,43.4846,43.6429,65600.0
2009-04-21 15:40:00,52.4,52.42,52.2,52.21,89400.0,43.6596,43.6762,43.4929,43.5013,89400.0
2009-04-21 15:45:00,52.25,52.43,52.2,52.37,69700.0,43.5346,43.6846,43.4929,43.6346,69700.0
2009-04-21 15:50:00,52.38,52.52,52.34,52.47,60000.0,43.6429,43.7595,43.6096,43.7179,60000.0
2009-04-21 15:55:00,52.5,52.67,52.47,52.58,93800.0,43.7429,43.8845,43.7179,43.8095,93800.0
2009-04-22 09:30:00,52.16,53.44,52.16,53.41,71200.0,43.4596,44.5261,43.4596,44.5011,71200.0
2009-04-22 09:35:00,53.38,54.25,53.38,54.06,146900.0,44.4761,45.201,44.4761,45.0427,146900.0
2009-04-22 09:40:00,54.09,54.83,53.96,54.34,163400.0,45.0677,45.6842,44.9594,45.276,163400.0
2009-04-22 09:45:00,54.33,54.33,53.83,53.83,81400.0,45.2676,45.2676,44.851,44.851,81400.0
2009-04-22 09:50:00,53.84,54.16,53.69,53.99,90800.0,44.8594,45.126,44.7344,44.9843,90800.0
2009-04-22 09:55:00,53.99,54.31,53.91,54.18,56600.0,44.9843,45.251,44.9177,45.1427,56600.0
2009-04-22 10:00:00,54.2,54.51,54.18,54.41,59500.0,45.1593,45.4176,45.1427,45.3343,59500.0
2009-04-22 10:05:00,54.42,54.79,54.41,54.79,62600.0,45.3426,45.6509,45.3343,45.6509,62600.0
2009-04-22 10:10:00,54.79,54.94,54.72,54.85,48900.0,45.6509,45.7759,45.5926,45.7009,48900.0
2009-04-22 10:15:00,54.86,54.89,54.75,54.76,50000.0,45.7092,45.7342,45.6176,45.6259,50000.0
2009-04-22 10:20:00,54.77,54.95,54.76,54.83,43600.0,45.6342,45.7842,45.6259,45.6842,43600.0
2009-04-22 10:25:00,54.82,55.09,54.82,54.99,54100.0,45.6759,45.9009,45.6759,45.8175,54100.0
2009-04-22 10:30:00,55.03,55.24,54.87,54.96,66300.0,45.8509,46.0258,45.7176,45.7925,66300.0
2009-04-22 10:35:00,54.97,55.25,54.94,55.25,44800.0,45.8009,46.0342,45.7759,46.0342,44800.0
2009-04-22 10:40:00,55.21,55.25,54.96,55.01,39300.0,46.0008,46.0342,45.7925,45.8342,39300.0
2009-04-22 10:45:00,55.0,55.14,54.83,55.0,50600.0,45.8259,45.9425,45.6842,45.8259,50600.0
2009-04-22 10:50:00,55.0,55.25,54.89,55.19,70800.0,45.8259,46.0342,45.7342,45.9842,70800.0
2009-04-22 10:55:00,55.18,55.35,54.88,54.94,51300.0,45.9759,46.1175,45.7259,45.7759,51300.0
2009-04-22 11:00:00,54.92,55.19,54.92,55.15,22500.0,45.7592,45.9842,45.7592,45.9509,22500.0
2009-04-22 11:05:00,55.13,55.19,54.92,55.14,47500.0,45.9342,45.9842,45.7592,45.9425,47500.0
2009-04-22 11:10:00,55.12,55.22,54.93,55.19,44000.0,45.9259,46.0092,45.7676,45.9842,44000.0
2009-04-22 11:15:00,55.18,55.25,55.09,55.11,30200.0,45.9759,46.0342,45.9009,45.9175,30200.0
2009-04-22 11:20:00,55.12,55.26,55.06,55.21,76400.0,45.9259,46.0425,45.8759,46.0008,76400.0
2009-04-22 11:25:00,55.19,55.43,55.18,55.43,38100.0,45.9842,46.1842,45.9759,46.1842,38100.0
2009-04-22 11:30:00,55.44,55.52,55.39,55.5,39800.0,46.1925,46.2591,46.1508,46.2425,39800.0
2009-04-22 11:35:00,55.4,55.44,55.28,55.44,36600.0,46.1592,46.1925,46.0592,46.1925,36600.0
2009-04-22 11:40:00,55.44,55.61,55.39,55.41,35900.0,46.1925,46.3341,46.1508,46.1675,35900.0
2009-04-22 11:45:00,55.42,55.66,55.41,55.56,42900.0,46.1758,46.3758,46.1675,46.2925,42900.0
2009-04-22 11:50:00,55.56,55.58,55.43,55.52,34000.0,46.2925,46.3091,46.1842,46.2591,34000.0
2009-04-22 11:55:00,55.52,55.75,55.5,55.69,27000.0,46.2591,46.4508,46.2425,46.4008,27000.0
2009-04-22 12:00:00,55.67,55.68,55.48,55.51,27900.0,46.3841,46.3925,46.2258,46.2508,27900.0
2009-04-22 12:05:00,55.49,55.52,55.14,55.39,108700.0,46.2341,46.2591,45.9425,46.1508,108700.0
2009-04-22 12:10:00,55.39,55.39,55.13,55.28,55100.0,46.1508,46.1508,45.9342,46.0592,55100.0
2009-04-22 12:15:00,55.3,55.34,55.15,55.15,29500.0,46.0758,46.1092,45.9509,45.9509,29500.0
2009-04-22 12:20:00,55.15,55.21,54.95,55.18,29700.0,45.9509,46.0008,45.7842,45.9759,29700.0
2009-04-22 12:25:00,55.17,55.2,54.86,54.92,30100.0,45.9675,45.9925,45.7092,45.7592,30100.0
2009-04-22 12:30:00,54.9,54.97,54.87,54.87,22100.0,45.7426,45.8009,45.7176,45.7176,22100.0
2009-04-22 12:35:00,54.88,54.88,54.6,54.74,26300.0,45.7259,45.7259,45.4926,45.6092,26300.0
2009-04-22 12:40:00,54.74,54.75,54.65,54.67,34700.0,45.6092,45.6176,45.5343,45.5509,34700.0
2009-04-22 12:45:00,54.66,54.67,54.36,54.41,46300.0,45.5426,45.5509,45.2926,45.3343,46300.0
2009-04-22 12:50:00,54.39,54.39,54.1,54.35,41400.0,45.3176,45.3176,45.076,45.2843,41400.0
2009-04-22 12:55:00,54.35,54.42,54.29,54.39,20800.0,45.2843,45.3426,45.2343,45.3176,20800.0
2009-04-22 13:00:00,54.38,54.49,54.34,54.41,20600.0,45.3093,45.4009,45.276,45.3343,20600.0
2009-04-22 13:05:00,54.38,54.42,54.35,54.4,28400.0,45.3093,45.3426,45.2843,45.326,28400.0
2009-04-22 13:10:00,54.4,54.42,54.27,54.42,26700.0,45.326,45.3426,45.2176,45.3426,26700.0
2009-04-22 13:15:00,54.43,54.67,54.39,54.42,21600.0,45.351,45.5509,45.3176,45.3426,21600.0
2009-04-22 13:20:00,54.4,54.52,54.39,54.42,22300.0,45.326,45.4259,45.3176,45.3426,22300.0
2009-04-22 13:25:00,54.44,54.61,54.4,54.55,12900.0,45.3593,45.5009,45.326,45.4509,12900.0
2009-04-22 13:30:00,54.58,54.78,54.52,54.67,17100.0,45.4759,45.6426,45.4259,45.5509,17100.0
2009-04-22 13:35:00,54.77,55.0,54.77,54.96,27700.0,45.6342,45.8259,45.6342,45.7925,27700.0
2009-04-22 13:40:00,54.96,54.98,54.86,54.88,24100.0,45.7925,45.8092,45.7092,45.7259,24100.0
2009-04-22 13:45:00,54.89,55.02,54.85,54.98,33000.0,45.7342,45.8425,45.7009,45.8092,33000.0
2009-04-22 13:50:00,55.0,55.02,54.9,55.0,19200.0,45.8259,45.8425,45.7426,45.8259,19200.0
2009-04-22 13:55:00,54.98,54.99,54.74,54.79,54000.0,45.8092,45.8175,45.6092,45.6509,54000.0
2009-04-22 14:00:00,54.74,54.87,54.74,54.77,18500.0,45.6092,45.7176,45.6092,45.6342,18500.0
2009-04-22 14:05:00,54.77,54.94,54.71,54.82,25900.0,45.6342,45.7759,45.5842,45.6759,25900.0
2009-04-22 14:10:00,54.81,54.9,54.77,54.9,21100.0,45.6676,45.7426,45.6342,45.7426,21100.0
2009-04-22 14:15:00,54.91,55.18,54.91,55.14,24300.0,45.7509,45.9759,45.7509,45.9425,24300.0
2009-04-22 14:20:00,55.13,55.27,55.12,55.2,41000.0,45.9342,46.0508,45.9259,45.9925,41000.0
2009-04-22 14:25:00,55.22,55.28,55.06,55.09,31400.0,46.0092,46.0592,45.8759,45.9009,31400.0
2009-04-22 14:30:00,55.09,55.34,55.09,55.29,50700.0,45.9009,46.1092,45.9009,46.0675,50700.0
2009-04-22 14:35:00,55.28,55.34,55.23,55.3,44100.0,46.0592,46.1092,46.0175,46.0758,44100.0
2009-04-22 14:40:00,55.28,55.34,55.19,55.3,30800.0,46.0592,46.1092,45.9842,46.0758,30800.0
2009-04-22 14:45:00,55.31,55.38,55.21,55.24,29600.0,46.0842,46.1425,46.0008,46.0258,29600.0
2009-04-22 14:50:00,55.22,55.3,55.2,55.27,23400.0,46.0092,46.0758,45.9925,46.0508,23400.0
2009-04-22 14:55:00,55.26,55.26,54.97,54.97,49000.0,46.0425,46.0425,45.8009,45.8009,49000.0
2009-04-22 15:00:00,54.97,54.99,54.76,54.95,69100.0,45.8009,45.8175,45.6259,45.7842,69100.0
2009-04-22 15:05:00,54.96,54.97,54.74,54.81,47800.0,45.7925,45.8009,45.6092,45.6676,47800.0
2009-04-22 15:10:00,54.82,55.23,54.82,55.08,55200.0,45.6759,46.0175,45.6759,45.8925,55200.0
2009-04-22 15:15:00,55.08,55.23,54.7,54.8,50500.0,45.8925,46.0175,45.5759,45.6592,50500.0
2009-04-22 15:20:00,54.8,55.0,54.72,54.77,57300.0,45.6592,45.8259,45.5926,45.6342,57300.0
2009-04-22 15:25:00,54.76,54.81,54.43,54.46,134200.0,45.6259,45.6676,45.351,45.3759,134200.0
2009-04-22 15:30:00,54.47,54.56,54.43,54.47,123800.0,45.3843,45.4593,45.351,45.3843,123800.0
2009-04-22 15:35:00,54.5,54.5,53.75,53.9,179000.0,45.4093,45.4093,44.7844,44.9094,179000.0
2009-04-22 15:40:00,53.89,53.95,53.57,53.74,137600.0,44.901,44.951,44.6344,44.776,137600.0
2009-04-22 15:45:00,53.74,53.84,53.56,53.64,150900.0,44.776,44.8594,44.6261,44.6927,150900.0
2009-04-22 15:50:00,53.65,53.72,53.34,53.37,191200.0,44.7011,44.7594,44.4428,44.4678,191200.0
2009-04-22 15:55:00,53.37,53.48,53.15,53.23,188900.0,44.4678,44.5594,44.2845,44.3511,188900.0
2009-04-23 09:30:00,52.25,53.47,51.6,53.43,153900.0,43.5346,44.5511,42.993,44.5178,153900.0
2009-04-23 09:35:00,53.43,53.6,52.38,53.55,146000.0,44.5178,44.6594,43.6429,44.6177,146000.0
2009-04-23 09:40:00,53.51,53.55,53.24,53.25,67600.0,44.5844,44.6177,44.3594,44.3678,67600.0
2009-04-23 09:45:00,53.28,53.51,52.61,53.13,208400.0,44.3928,44.5844,43.8345,44.2678,208400.0
2009-04-23 09:50:00,53.18,53.4,52.38,52.59,318700.0,44.3095,44.4928,43.6429,43.8179,318700.0
2009-04-23 09:55:00,52.59,53.01,52.33,52.94,146000.0,43.8179,44.1678,43.6012,44.1095,146000.0
2009-04-23 10:00:00,52.9,52.94,52.35,52.74,114700.0,44.0762,44.1095,43.6179,43.9428,114700.0
2009-04-23 10:05:00,52.7,53.09,52.59,52.89,132800.0,43.9095,44.2345,43.8179,44.0678,132800.0
2009-04-23 10:10:00,52.89,53.35,52.89,53.05,78500.0,44.0678,44.4511,44.0678,44.2011,78500.0
2009-04-23 10:15:00,53.05,53.15,52.91,53.05,63500.0,44.2011,44.2845,44.0845,44.2011,63500.0
2009-04-23 10:20:00,53.05,53.21,52.83,53.15,91700.0,44.2011,44.3345,44.0178,44.2845,91700.0
2009-04-23 10:25:00,53.16,53.76,53.16,53.68,122200.0,44.2928,44.7927,44.2928,44.7261,122200.0
2009-04-23 10:30:00,53.68,53.7,53.45,53.65,45200.0,44.7261,44.7427,44.5344,44.7011,45200.0
2009-04-23 10:35:00,53.66,53.82,53.48,53.61,95300.0,44.7094,44.8427,44.5594,44.6677,95300.0
2009-04-23 10:40:00,53.64,53.95,53.57,53.6,83000.0,44.6927,44.951,44.6344,44.6594,83000.0
2009-04-23 10:45:00,53.61,53.83,53.58,53.83,69000.0,44.6677,44.851,44.6427,44.851,69000.0
2009-04-23 10:50:00,53.82,53.89,53.54,53.54,58100.0,44.8427,44.901,44.6094,44.6094,58100.0
2009-04-23 10:55:00,53.55,53.89,53.5,53.57,56500.0,44.6177,44.901,44.5761,44.6344,56500.0
2009-04-23 11:00:00,53.56,53.62,53.35,53.57,36500.0,44.6261,44.6761,44.4511,44.6344,36500.0
2009-04-23 11:05:00,53.57,53.57,53.27,53.27,34600.0,44.6344,44.6344,44.3844,44.3844,34600.0
2009-04-23 11:10:00,53.29,53.37,53.0,53.06,63900.0,44.4011,44.4678,44.1595,44.2095,63900.0
2009-04-23 11:15:00,53.03,53.07,52.83,52.84,63500.0,44.1845,44.2178,44.0178,44.0262,63500.0
2009-04-23 11:20:00,52.83,53.23,52.82,52.98,74000.0,44.0178,44.3511,44.0095,44.1428,74000.0
2009-04-23 11:25:00,52.98,53.11,52.88,53.04,74200.0,44.1428,44.2511,44.0595,44.1928,74200.0
2009-04-23 11:30:00,53.04,53.14,52.86,53.1,63500.0,44.1928,44.2761,44.0428,44.2428,63500.0
2009-04-23 11:35:00,53.11,53.13,52.92,53.05,38800.0,44.2511,44.2678,44.0928,44.2011,38800.0
2009-04-23 11:40:00,53.05,53.1,52.94,53.01,40800.0,44.2011,44.2428,44.1095,44.1678,40800.0
2009-04-23 11:45:00,53.0,53.04,52.94,53.0,28000.0,44.1595,44.1928,44.1095,44.1595,28000.0
2009-04-23 11:50:00,53.0,53.13,52.97,53.04,41100.0,44.1595,44.2678,44.1345,44.1928,41100.0
2009-04-23 11:55:00,53.04,53.09,52.88,53.08,45700.0,44.1928,44.2345,44.0595,44.2261,45700.0
2009-04-23 12:00:00,53.05,53.06,52.92,52.99,25400.0,44.2011,44.2095,44.0928,44.1511,25400.0
2009-04-23 12:05:00,52.99,53.04,52.86,52.92,35100.0,44.1511,44.1928,44.0428,44.0928,35100.0
2009-04-23 12:10:00,52.95,53.09,52.9,53.09,45500.0,44.1178,44.2345,44.0762,44.2345,45500.0
2009-04-23 12:15:00,53.09,53.23,53.04,53.1,54700.0,44.2345,44.3511,44.1928,44.2428,54700.0
2009-04-23 12:20:00,53.13,53.53,53.08,53.27,84400.0,44.2678,44.6011,44.2261,44.3844,84400.0
2009-04-23 12:25:00,53.27,53.43,53.2,53.36,28200.0,44.3844,44.5178,44.3261,44.4594,28200.0
2009-04-23 12:30:00,53.37,53.43,53.24,53.38,31600.0,44.4678,44.5178,44.3594,44.4761,31600.0
2009-04-23 12:35:00,53.37,53.45,53.35,53.45,29600.0,44.4678,44.5344,44.4511,44.5344,29600.0
2009-04-23 12:40:00,53.45,53.72,53.45,53.69,52800.0,44.5344,44.7594,44.5344,44.7344,52800.0
2009-04-23 12:45:00,53.72,53.73,53.58,53.59,42700.0,44.7594,44.7677,44.6427,44.6511,42700.0
2009-04-23 12:50:00,53.59,53.73,53.57,53.64,35500.0,44.6511,44.7677,44.6344,44.6927,35500.0
2009-04-23 12:55:00,53.64,53.81,53.59,53.64,30100.0,44.6927,44.8344,44.6511,44.6927,30100.0
2009-04-23 13:00:00,53.65,54.04,53.64,54.02,41700.0,44.7011,45.026,44.6927,45.0093,41700.0
2009-04-23 13:05:00,54.02,54.18,53.98,54.12,36600.0,45.0093,45.1427,44.976,45.0927,36600.0
2009-04-23 13:10:00,54.12,54.25,54.06,54.25,53600.0,45.0927,45.201,45.0427,45.201,53600.0
2009-04-23 13:15:00,54.26,54.49,54.19,54.49,54400.0,45.2093,45.4009,45.151,45.4009,54400.0
2009-04-23 13:20:00,54.47,54.6,54.33,54.53,52300.0,45.3843,45.4926,45.2676,45.4343,52300.0
2009-04-23 13:25:00,54.51,54.68,54.4,54.49,53000.0,45.4176,45.5593,45.326,45.4009,53000.0
2009-04-23 13:30:00,54.51,54.66,54.4,54.52,75300.0,45.4176,45.5426,45.326,45.4259,75300.0
2009-04-23 13:35:00,54.51,54.71,54.48,54.56,48900.0,45.4176,45.5842,45.3926,45.4593,48900.0
2009-04-23 13:40:00,54.55,54.6,54.45,54.47,50400.0,45.4509,45.4926,45.3676,45.3843,50400.0
2009-04-23 13:45:00,54.48,54.57,54.42,54.51,44200.0,45.3926,45.4676,45.3426,45.4176,44200.0
2009-04-23 13:50:00,54.51,54.56,54.32,54.53,52700.0,45.4176,45.4593,45.2593,45.4343,52700.0
2009-04-23 13:55:00,54.53,54.78,54.53,54.71,39100.0,45.4343,45.6426,45.4343,45.5842,39100.0
2009-04-23 14:00:00,54.72,54.72,54.43,54.54,65100.0,45.5926,45.5926,45.351,45.4426,65100.0
2009-04-23 14:05:00,54.52,54.67,54.46,54.59,64500.0,45.4259,45.5509,45.3759,45.4843,64500.0
2009-04-23 14:10:00,54.58,54.66,54.44,54.51,47800.0,45.4759,45.5426,45.3593,45.4176,47800.0
2009-04-23 14:15:00,54.54,54.77,54.49,54.59,48800.0,45.4426,45.6342,45.4009,45.4843,48800.0
2009-04-23 14:20:00,54.56,54.57,54.41,54.46,43200.0,45.4593,45.4676,45.3343,45.3759,43200.0
2009-04-23 14:25:00,54.47,54.65,54.42,54.55,38200.0,45.3843,45.5343,45.3426,45.4509,38200.0
2009-04-23 14:30:00,54.59,54.7,54.47,54.56,41100.0,45.4843,45.5759,45.3843,45.4593,41100.0
2009-04-23 14:35:00,54.54,54.9,54.49,54.86,66800.0,45.4426,45.7426,45.4009,45.7092,66800.0
2009-04-23 14:40:00,54.86,54.96,54.8,54.83,62600.0,45.7092,45.7925,45.6592,45.6842,62600.0
2009-04-23 14:45:00,54.84,54.97,54.82,54.93,57200.0,45.6926,45.8009,45.6759,45.7676,57200.0
2009-04-23 14:50:00,54.94,54.94,54.8,54.8,49400.0,45.7759,45.7759,45.6592,45.6592,49400.0
2009-04-23 14:55:00,54.8,54.8,54.45,54.6,70900.0,45.6592,45.6592,45.3676,45.4926,70900.0
2009-04-23 15:00:00,54.6,54.66,54.35,54.6,60100.0,45.4926,45.5426,45.2843,45.4926,60100.0
2009-04-23 15:05:00,54.6,54.6,54.33,54.34,57500.0,45.4926,45.4926,45.2676,45.276,57500.0
2009-04-23 15:10:00,54.32,54.43,54.09,54.36,53200.0,45.2593,45.351,45.0677,45.2926,53200.0
2009-04-23 15:15:00,54.36,54.36,54.1,54.23,45600.0,45.2926,45.2926,45.076,45.1843,45600.0
2009-04-23 15:20:00,54.26,54.41,54.09,54.37,47800.0,45.2093,45.3343,45.0677,45.301,47800.0
2009-04-23 15:25:00,54.35,54.58,54.31,54.49,78200.0,45.2843,45.4759,45.251,45.4009,78200.0
2009-04-23 15:30:00,54.49,54.6,54.19,54.47,78600.0,45.4009,45.4926,45.151,45.3843,78600.0
2009-04-23 15:35:00,54.51,54.58,54.33,54.55,70400.0,45.4176,45.4759,45.2676,45.4509,70400.0
2009-04-23 15:40:00,54.56,54.88,54.53,54.82,92100.0,45.4593,45.7259,45.4343,45.6759,92100.0
2009-04-23 15:45:00,54.82,54.98,54.75,54.97,122400.0,45.6759,45.8092,45.6176,45.8009,122400.0
2009-04-23 15:50:00,54.97,55.19,54.85,55.16,159700.0,45.8009,45.9842,45.7009,45.9592,159700.0
2009-04-23 15:55:00,55.16,55.16,54.95,55.05,159100.0,45.9592,45.9592,45.7842,45.8675,159100.0
2009-04-24 09:30:00,55.04,55.5,54.71,55.31,79200.0,45.8592,46.2425,45.5842,46.0842,79200.0
2009-04-24 09:35:00,55.29,55.46,55.14,55.37,38300.0,46.0675,46.2091,45.9425,46.1342,38300.0
2009-04-24 09:40:00,55.35,55.6,55.33,55.5,58000.0,46.1175,46.3258,46.1008,46.2425,58000.0
2009-04-24 09:45:00,55.55,55.58,54.86,54.93,57100.0,46.2841,46.3091,45.7092,45.7676,57100.0
2009-04-24 09:50:00,54.89,55.49,54.89,55.29,74500.0,45.7342,46.2341,45.7342,46.0675,74500.0
2009-04-24 09:55:00,55.28,55.65,55.24,55.6,41800.0,46.0592,46.3675,46.0258,46.3258,41800.0
2009-04-24 10:00:00,55.69,55.9,55.61,55.66,52500.0,46.4008,46.5758,46.3341,46.3758,52500.0
2009-04-24 10:05:00,55.63,55.86,55.58,55.58,26800.0,46.3508,46.5424,46.3091,46.3091,26800.0
2009-04-24 10:10:00,55.58,55.7,55.47,55.7,20800.0,46.3091,46.4091,46.2175,46.4091,20800.0
2009-04-24 10:15:00,55.71,55.95,55.68,55.89,33600.0,46.4174,46.6174,46.3925,46.5674,33600.0
2009-04-24 10:20:00,55.93,56.0,55.61,55.63,36900.0,46.6008,46.6591,46.3341,46.3508,36900.0
2009-04-24 10:25:00,55.63,55.72,55.46,55.64,50400.0,46.3508,46.4258,46.2091,46.3591,50400.0
2009-04-24 10:30:00,55.62,55.85,55.57,55.85,21000.0,46.3425,46.5341,46.3008,46.5341,21000.0
2009-04-24 10:35:00,55.83,55.89,55.65,55.77,25800.0,46.5174,46.5674,46.3675,46.4674,25800.0
2009-04-24 10:40:00,55.71,55.74,55.51,55.64,34300.0,46.4174,46.4424,46.2508,46.3591,34300.0
2009-04-24 10:45:00,55.6,55.82,55.55,55.77,21700.0,46.3258,46.5091,46.2841,46.4674,21700.0
2009-04-24 10:50:00,55.77,55.78,55.6,55.62,20400.0,46.4674,46.4758,46.3258,46.3425,20400.0
2009-04-24 10:55:00,55.62,55.73,55.55,55.55,25200.0,46.3425,46.4341,46.2841,46.2841,25200.0
2009-04-24 11:00:00,55.55,55.72,55.51,55.51,29800.0,46.2841,46.4258,46.2508,46.2508,29800.0
2009-04-24 11:05:00,55.5,55.76,55.4,55.67,34400.0,46.2425,46.4591,46.1592,46.3841,34400.0
2009-04-24 11:10:00,55.7,56.06,55.66,56.02,46100.0,46.4091,46.7091,46.3758,46.6757,46100.0
2009-04-24 11:15:00,56.06,56.29,56.03,56.1,61000.0,46.7091,46.9007,46.6841,46.7424,61000.0
2009-04-24 11:20:00,56.09,56.1,55.84,55.98,39600.0,46.7341,46.7424,46.5258,46.6424,39600.0
2009-04-24 11:25:00,55.98,56.08,55.94,56.07,36000.0,46.6424,46.7257,46.6091,46.7174,36000.0
2009-04-24 11:30:00,56.06,56.33,56.05,56.28,24900.0,46.7091,46.934,46.7007,46.8924,24900.0
2009-04-24 11:35:00,56.27,56.45,56.23,56.4,34900.0,46.884,47.034,46.8507,46.9924,34900.0
2009-04-24 11:40:00,56.37,56.39,56.11,56.17,40700.0,46.9674,46.984,46.7507,46.8007,40700.0
2009-04-24 11:45:00,56.18,56.5,56.16,56.5,44300.0,46.809,47.0757,46.7924,47.0757,44300.0
2009-04-24 11:50:00,56.49,56.65,56.41,56.65,30800.0,47.0673,47.2007,47.0007,47.2007,30800.0
2009-04-24 11:55:00,56.65,56.71,56.55,56.59,25300.0,47.2007,47.2506,47.1173,47.1507,25300.0
2009-04-24 12:00:00,56.59,56.62,56.33,56.4,24000.0,47.1507,47.1757,46.934,46.9924,24000.0
2009-04-24 12:05:00,56.41,56.46,56.33,56.35,20100.0,47.0007,47.0423,46.934,46.9507,20100.0
2009-04-24 12:10:00,56.34,56.36,56.21,56.22,27800.0,46.9424,46.959,46.834,46.8424,27800.0
2009-04-24 12:15:00,56.21,56.24,56.1,56.2,26200.0,46.834,46.859,46.7424,46.8257,26200.0
2009-04-24 12:20:00,56.19,56.2,56.15,56.2,26600.0,46.8174,46.8257,46.7841,46.8257,26600.0
2009-04-24 12:25:00,56.22,56.42,56.2,56.39,21300.0,46.8424,47.009,46.8257,46.984,21300.0
2009-04-24 12:30:00,56.43,56.74,56.38,56.6,46900.0,47.0173,47.2756,46.9757,47.159,46900.0
2009-04-24 12:35:00,56.6,56.65,56.44,56.61,29400.0,47.159,47.2007,47.0257,47.1673,29400.0
2009-04-24 12:40:00,56.68,56.68,56.5,56.55,15100.0,47.2256,47.2256,47.0757,47.1173,15100.0
2009-04-24 12:45:00,56.55,56.58,56.43,56.58,24500.0,47.1173,47.1423,47.0173,47.1423,24500.0
2009-04-24 12:50:00,56.54,56.73,56.54,56.64,25000.0,47.109,47.2673,47.109,47.1923,25000.0
2009-04-24 12:55:00,56.63,56.75,56.57,56.69,17500.0,47.184,47.284,47.134,47.234,17500.0
2009-04-24 13:00:00,56.67,56.75,56.64,56.7,28300.0,47.2173,47.284,47.1923,47.2423,28300.0
2009-04-24 13:05:00,56.7,56.73,56.53,56.61,18500.0,47.2423,47.2673,47.1007,47.1673,18500.0
2009-04-24 13:10:00,56.59,56.64,56.53,56.58,13000.0,47.1507,47.1923,47.1007,47.1423,13000.0
2009-04-24 13:15:00,56.56,56.74,56.55,56.72,38500.0,47.1257,47.2756,47.1173,47.259,38500.0
2009-04-24 13:20:00,56.72,56.74,56.61,56.63,28100.0,47.259,47.2756,47.1673,47.184,28100.0
2009-04-24 13:25:00,56.62,56.62,56.5,56.53,29600.0,47.1757,47.1757,47.0757,47.1007,29600.0
2009-04-24 13:30:00,56.5,56.56,56.3,56.3,30000.0,47.0757,47.1257,46.909,46.909,30000.0
2009-04-24 13:35:00,56.29,56.32,56.18,56.27,35100.0,46.9007,46.9257,46.809,46.884,35100.0
2009-04-24 13:40:00,56.26,56.27,56.12,56.23,45500.0,46.8757,46.884,46.7591,46.8507,45500.0
2009-04-24 13:45:00,56.24,56.33,56.15,56.26,37900.0,46.859,46.934,46.7841,46.8757,37900.0
2009-04-24 13:50:00,56.26,56.29,56.16,56.28,35500.0,46.8757,46.9007,46.7924,46.8924,35500.0
2009-04-24 13:55:00,56.27,56.32,56.2,56.21,19700.0,46.884,46.9257,46.8257,46.834,19700.0
2009-04-24 14:00:00,56.2,56.44,55.91,56.2,73400.0,46.8257,47.0257,46.5841,46.8257,73400.0
2009-04-24 14:05:00,56.23,56.31,55.74,55.76,57500.0,46.8507,46.9174,46.4424,46.4591,57500.0
2009-04-24 14:10:00,55.76,55.87,55.38,55.51,81900.0,46.4591,46.5508,46.1425,46.2508,81900.0
2009-04-24 14:15:00,55.49,55.89,55.49,55.82,42900.0,46.2341,46.5674,46.2341,46.5091,42900.0
2009-04-24 14:20:00,55.82,56.07,55.72,55.8,23500.0,46.5091,46.7174,46.4258,46.4924,23500.0
2009-04-24 14:25:00,55.74,56.04,55.7,55.97,18100.0,46.4424,46.6924,46.4091,46.6341,18100.0
2009-04-24 14:30:00,55.98,56.19,55.93,56.08,17800.0,46.6424,46.8174,46.6008,46.7257,17800.0
2009-04-24 14:35:00,56.05,56.28,56.02,56.23,23400.0,46.7007,46.8924,46.6757,46.8507,23400.0
2009-04-24 14:40:00,56.18,56.35,56.06,56.32,21800.0,46.809,46.9507,46.7091,46.9257,21800.0
2009-04-24 14:45:00,56.3,56.48,56.05,56.12,28000.0,46.909,47.059,46.7007,46.7591,28000.0
2009-04-24 14:50:00,56.08,56.35,56.08,56.34,18000.0,46.7257,46.9507,46.7257,46.9424,18000.0
2009-04-24 14:55:00,56.3,56.5,56.27,56.5,22300.0,46.909,47.0757,46.884,47.0757,22300.0
2009-04-24 15:00:00,56.48,56.72,56.3,56.64,56600.0,47.059,47.259,46.909,47.1923,56600.0
2009-04-24 15:05:00,56.64,56.71,56.52,56.54,33400.0,47.1923,47.2506,47.0923,47.109,33400.0
2009-04-24 15:10:00,56.53,56.61,56.3,56.45,44400.0,47.1007,47.1673,46.909,47.034,44400.0
2009-04-24 15:15:00,56.44,56.54,56.31,56.31,22000.0,47.0257,47.109,46.9174,46.9174,22000.0
2009-04-24 15:20:00,56.31,56.52,56.23,56.5,30300.0,46.9174,47.0923,46.8507,47.0757,30300.0
2009-04-24 15:25:00,56.49,56.51,56.12,56.21,42300.0,47.0673,47.084,46.7591,46.834,42300.0
2009-04-24 15:30:00,56.2,56.43,56.2,56.25,29400.0,46.8257,47.0173,46.8257,46.8674,29400.0
2009-04-24 15:35:00,56.24,56.3,56.06,56.28,35400.0,46.859,46.909,46.7091,46.8924,35400.0
2009-04-24 15:40:00,56.27,56.42,56.12,56.12,55500.0,46.884,47.009,46.7591,46.7591,55500.0
2009-04-24 15:45:00,56.14,56.31,56.12,56.25,55700.0,46.7757,46.9174,46.7591,46.8674,55700.0
2009-04-24 15:50:00,56.23,56.34,56.02,56.05,84600.0,46.8507,46.9424,46.6757,46.7007,84600.0
2009-04-24 15:55:00,56.05,56.12,55.67,56.09,118000.0,46.7007,46.7591,46.3841,46.7341,118000.0
2009-04-27 09:30:00,54.45,55.13,54.45,55.09,80300.0,45.3676,45.9342,45.3676,45.9009,80300.0
2009-04-27 09:35:00,55.09,55.12,54.68,54.78,33400.0,45.9009,45.9259,45.5593,45.6426,33400.0
2009-04-27 09:40:00,54.74,54.8,54.3,54.36,50300.0,45.6092,45.6592,45.2426,45.2926,50300.0
2009-04-27 09:45:00,54.4,54.51,54.2,54.25,63300.0,45.326,45.4176,45.1593,45.201,63300.0
2009-04-27 09:50:00,54.26,54.63,54.16,54.51,47400.0,45.2093,45.5176,45.126,45.4176,47400.0
2009-04-27 09:55:00,54.56,54.56,54.19,54.31,53700.0,45.4593,45.4593,45.151,45.251,53700.0
2009-04-27 10:00:00,54.33,54.65,54.3,54.33,43400.0,45.2676,45.5343,45.2426,45.2676,43400.0
2009-04-27 10:05:00,54.3,54.33,53.82,53.88,34800.0,45.2426,45.2676,44.8427,44.8927,34800.0
2009-04-27 10:10:00,53.92,53.93,53.68,53.85,26000.0,44.926,44.9344,44.7261,44.8677,26000.0
2009-04-27 10:15:00,53.85,54.29,53.84,54.28,36000.0,44.8677,45.2343,44.8594,45.226,36000.0
2009-04-27 10:20:00,54.3,54.57,54.25,54.47,22900.0,45.2426,45.4676,45.201,45.3843,22900.0
2009-04-27 10:25:00,54.48,54.48,54.39,54.43,15900.0,45.3926,45.3926,45.3176,45.351,15900.0
2009-04-27 10:30:00,54.43,54.43,54.03,54.07,19900.0,45.351,45.351,45.0177,45.051,19900.0
2009-04-27 10:35:00,54.05,54.57,54.05,54.53,20500.0,45.0343,45.4676,45.0343,45.4343,20500.0
2009-04-27 10:40:00,54.53,54.69,54.46,54.56,36600.0,45.4343,45.5676,45.3759,45.4593,36600.0
2009-04-27 10:45:00,54.57,54.66,54.5,54.58,58200.0,45.4676,45.5426,45.4093,45.4759,58200.0
2009-04-27 10:50:00,54.58,54.68,54.34,54.66,28000.0,45.4759,45.5593,45.276,45.5426,28000.0
2009-04-27 10:55:00,54.68,54.8,54.58,54.78,18500.0,45.5593,45.6592,45.4759,45.6426,18500.0
2009-04-27 11:00:00,54.8,54.82,54.49,54.49,22500.0,45.6592,45.6759,45.4009,45.4009,22500.0
2009-04-27 11:05:00,54.51,54.62,54.44,54.59,19800.0,45.4176,45.5093,45.3593,45.4843,19800.0
2009-04-27 11:10:00,54.55,54.56,54.42,54.48,18100.0,45.4509,45.4593,45.3426,45.3926,18100.0
2009-04-27 11:15:00,54.48,54.48,54.14,54.15,18500.0,45.3926,45.3926,45.1093,45.1177,18500.0
2009-04-27 11:20:00,54.16,54.27,54.07,54.26,14100.0,45.126,45.2176,45.051,45.2093,14100.0
2009-04-27 11:25:00,54.25,54.44,54.25,54.44,9600.0,45.201,45.3593,45.201,45.3593,9600.0
2009-04-27 11:30:00,54.44,54.52,54.09,54.1,19700.0,45.3593,45.4259,45.0677,45.076,19700.0
2009-04-27 11:35:00,54.12,54.32,54.1,54.27,16000.0,45.0927,45.2593,45.076,45.2176,16000.0
2009-04-27 11:40:00,54.27,54.29,54.09,54.13,11500.0,45.2176,45.2343,45.0677,45.101,11500.0
2009-04-27 11:45:00,54.1,54.26,54.09,54.26,5900.0,45.076,45.2093,45.0677,45.2093,5900.0
2009-04-27 11:50:00,54.31,54.34,54.18,54.22,14700.0,45.251,45.276,45.1427,45.176,14700.0
2009-04-27 11:55:00,54.2,54.28,54.16,54.21,10900.0,45.1593,45.226,45.126,45.1676,10900.0
2009-04-27 12:00:00,54.22,54.23,54.09,54.17,14200.0,45.176,45.1843,45.0677,45.1343,14200.0
2009-04-27 12:05:00,54.25,54.25,54.1,54.12,10800.0,45.201,45.201,45.076,45.0927,10800.0
2009-04-27 12:10:00,54.15,54.15,54.0,54.11,13800.0,45.1177,45.1177,44.9927,45.0843,13800.0
2009-04-27 12:15:00,54.09,54.11,54.0,54.02,20300.0,45.0677,45.0843,44.9927,45.0093,20300.0
2009-04-27 12:20:00,54.03,54.15,54.0,54.1,11600.0,45.0177,45.1177,44.9927,45.076,11600.0
2009-04-27 12:25:00,54.09,54.1,53.96,53.96,22800.0,45.0677,45.076,44.9594,44.9594,22800.0
2009-04-27 12:30:00,53.99,54.02,53.86,53.86,17100.0,44.9843,45.0093,44.876,44.876,17100.0
2009-04-27 12:35:00,53.88,53.88,53.61,53.67,40100.0,44.8927,44.8927,44.6677,44.7177,40100.0
2009-04-27 12:40:00,53.64,53.64,53.4,53.43,37500.0,44.6927,44.6927,44.4928,44.5178,37500.0
2009-04-27 12:45:00,53.46,53.46,53.25,53.29,29200.0,44.5428,44.5428,44.3678,44.4011,29200.0
2009-04-27 12:50:00,53.25,53.35,53.17,53.31,30600.0,44.3678,44.4511,44.3011,44.4178,30600.0
2009-04-27 12:55:00,53.34,53.36,53.2,53.25,19500.0,44.4428,44.4594,44.3261,44.3678,19500.0
2009-04-27 13:00:00,53.29,53.37,53.15,53.2,35800.0,44.4011,44.4678,44.2845,44.3261,35800.0
2009-04-27 13:05:00,53.22,53.23,53.1,53.2,23500.0,44.3428,44.3511,44.2428,44.3261,23500.0
2009-04-27 13:10:00,53.21,53.24,53.12,53.14,23300.0,44.3345,44.3594,44.2595,44.2761,23300.0
2009-04-27 13:15:00,53.13,53.15,53.05,53.07,29700.0,44.2678,44.2845,44.2011,44.2178,29700.0
2009-04-27 13:20:00,53.07,53.13,53.02,53.07,50200.0,44.2178,44.2678,44.1761,44.2178,50200.0
2009-04-27 13:25:00,53.06,53.19,53.04,53.1,26800.0,44.2095,44.3178,44.1928,44.2428,26800.0
2009-04-27 13:30:00,53.1,53.12,53.02,53.08,26500.0,44.2428,44.2595,44.1761,44.2261,26500.0
2009-04-27 13:35:00,53.08,53.14,53.02,53.09,28600.0,44.2261,44.2761,44.1761,44.2345,28600.0
2009-04-27 13:40:00,53.09,53.28,53.05,53.13,41500.0,44.2345,44.3928,44.2011,44.2678,41500.0
2009-04-27 13:45:00,53.13,53.17,53.0,53.01,32900.0,44.2678,44.3011,44.1595,44.1678,32900.0
2009-04-27 13:50:00,53.0,53.03,52.82,52.82,55700.0,44.1595,44.1845,44.0095,44.0095,55700.0
2009-04-27 13:55:00,52.86,52.86,52.7,52.75,36200.0,44.0428,44.0428,43.9095,43.9512,36200.0
2009-04-27 14:00:00,52.76,52.76,52.66,52.67,36800.0,43.9595,43.9595,43.8762,43.8845,36800.0
2009-04-27 14:05:00,52.7,52.8,52.68,52.72,39700.0,43.9095,43.9928,43.8929,43.9262,39700.0
2009-04-27 14:10:00,52.72,52.93,52.72,52.74,32200.0,43.9262,44.1012,43.9262,43.9428,32200.0
2009-04-27 14:15:00,52.77,52.77,52.66,52.76,34600.0,43.9678,43.9678,43.8762,43.9595,34600.0
2009-04-27 14:20:00,52.78,52.85,52.69,52.78,37600.0,43.9762,44.0345,43.9012,43.9762,37600.0
2009-04-27 14:25:00,52.78,52.86,52.65,52.85,54500.0,43.9762,44.0428,43.8679,44.0345,54500.0
2009-04-27 14:30:00,52.83,53.07,52.83,52.95,38600.0,44.0178,44.2178,44.0178,44.1178,38600.0
2009-04-27 14:35:00,52.95,53.11,52.95,53.04,36700.0,44.1178,44.2511,44.1178,44.1928,36700.0
2009-04-27 14:40:00,53.04,53.09,52.9,52.94,28100.0,44.1928,44.2345,44.0762,44.1095,28100.0
2009-04-27 14:45:00,52.94,52.95,52.85,52.91,23400.0,44.1095,44.1178,44.0345,44.0845,23400.0
2009-04-27 14:50:00,52.94,53.04,52.86,52.88,29700.0,44.1095,44.1928,44.0428,44.0595,29700.0
2009-04-27 14:55:00,52.88,53.11,52.87,53.06,26300.0,44.0595,44.2511,44.0512,44.2095,26300.0
2009-04-27 15:00:00,53.07,53.14,52.89,52.9,29500.0,44.2178,44.2761,44.0678,44.0762,29500.0
2009-04-27 15:05:00,52.9,52.9,52.69,52.71,43300.0,44.0762,44.0762,43.9012,43.9179,43300.0
2009-04-27 15:10:00,52.7,52.8,52.65,52.69,43700.0,43.9095,43.9928,43.8679,43.9012,43700.0
2009-04-27 15:15:00,52.69,53.12,52.67,53.12,36800.0,43.9012,44.2595,43.8845,44.2595,36800.0
2009-04-27 15:20:00,53.13,53.19,52.98,53.0,50600.0,44.2678,44.3178,44.1428,44.1595,50600.0
2009-04-27 15:25:00,53.03,53.03,52.86,52.91,34300.0,44.1845,44.1845,44.0428,44.0845,34300.0
2009-04-27 15:30:00,52.85,53.08,52.81,53.01,72800.0,44.0345,44.2261,44.0012,44.1678,72800.0
2009-04-27 15:35:00,52.99,53.01,52.69,52.76,89900.0,44.1511,44.1678,43.9012,43.9595,89900.0
2009-04-27 15:40:00,52.73,53.12,52.72,53.1,92400.0,43.9345,44.2595,43.9262,44.2428,92400.0
2009-04-27 15:45:00,53.1,53.18,52.92,53.05,101400.0,44.2428,44.3095,44.0928,44.2011,101400.0
2009-04-27 15:50:00,53.04,53.12,52.86,53.03,119700.0,44.1928,44.2595,44.0428,44.1845,119700.0
2009-04-27 15:55:00,53.03,53.03,52.68,52.75,182200.0,44.1845,44.1845,43.8929,43.9512,182200.0
2009-04-28 09:30:00,52.11,52.16,52.0,52.14,56400.0,43.4179,43.4596,43.3263,43.4429,56400.0
2009-04-28 09:35:00,52.19,52.5,52.05,52.34,41300.0,43.4846,43.7429,43.3679,43.6096,41300.0
2009-04-28 09:40:00,52.37,52.4,52.06,52.1,40100.0,43.6346,43.6596,43.3763,43.4096,40100.0
2009-04-28 09:45:00,52.11,52.16,52.07,52.11,34900.0,43.4179,43.4596,43.3846,43.4179,34900.0
2009-04-28 09:50:00,52.13,52.59,52.1,52.59,35400.0,43.4346,43.8179,43.4096,43.8179,35400.0
2009-04-28 09:55:00,52.59,52.88,52.54,52.69,33500.0,43.8179,44.0595,43.7762,43.9012,33500.0
2009-04-28 10:00:00,52.74,53.53,52.74,53.51,68000.0,43.9428,44.6011,43.9428,44.5844,68000.0
2009-04-28 10:05:00,53.5,53.7,53.48,53.68,46500.0,44.5761,44.7427,44.5594,44.7261,46500.0
2009-04-28 10:10:00,53.67,53.69,53.31,53.36,42400.0,44.7177,44.7344,44.4178,44.4594,42400.0
2009-04-28 10:15:00,53.43,53.82,53.42,53.75,32400.0,44.5178,44.8427,44.5094,44.7844,32400.0
2009-04-28 10:20:00,53.75,53.84,53.65,53.79,21900.0,44.7844,44.8594,44.7011,44.8177,21900.0
2009-04-28 10:25:00,53.77,53.77,53.6,53.7,24000.0,44.801,44.801,44.6594,44.7427,24000.0
2009-04-28 10:30:00,53.71,53.77,53.49,53.49,34000.0,44.7511,44.801,44.5677,44.5677,34000.0
2009-04-28 10:35:00,53.49,53.76,53.47,53.76,21000.0,44.5677,44.7927,44.5511,44.7927,21000.0
2009-04-28 10:40:00,53.78,54.03,53.76,53.92,39900.0,44.8094,45.0177,44.7927,44.926,39900.0
2009-04-28 10:45:00,53.91,54.23,53.91,53.95,44200.0,44.9177,45.1843,44.9177,44.951,44200.0
2009-04-28 10:50:00,53.96,54.13,53.83,53.89,44400.0,44.9594,45.101,44.851,44.901,44400.0
2009-04-28 10:55:00,53.88,53.94,53.82,53.9,25400.0,44.8927,44.9427,44.8427,44.9094,25400.0
2009-04-28 11:00:00,53.92,53.97,53.75,53.95,18800.0,44.926,44.9677,44.7844,44.951,18800.0
2009-04-28 11:05:00,53.91,53.91,53.75,53.91,20300.0,44.9177,44.9177,44.7844,44.9177,20300.0
2009-04-28 11:10:00,53.9,53.9,53.65,53.66,27100.0,44.9094,44.9094,44.7011,44.7094,27100.0
2009-04-28 11:15:00,53.69,53.73,53.67,53.71,12100.0,44.7344,44.7677,44.7177,44.7511,12100.0
2009-04-28 11:20:00,53.73,54.01,53.73,53.98,26300.0,44.7677,45.001,44.7677,44.976,26300.0
2009-04-28 11:25:00,53.98,54.13,53.98,54.02,24600.0,44.976,45.101,44.976,45.0093,24600.0
2009-04-28 11:30:00,54.04,54.09,53.88,53.94,21300.0,45.026,45.0677,44.8927,44.9427,21300.0
2009-04-28 11:35:00,53.98,54.02,53.9,53.94,8600.0,44.976,45.0093,44.9094,44.9427,8600.0
2009-04-28 11:40:00,53.95,54.02,53.83,53.83,11900.0,44.951,45.0093,44.851,44.851,11900.0
2009-04-28 11:45:00,53.82,53.82,53.53,53.54,59400.0,44.8427,44.8427,44.6011,44.6094,59400.0
2009-04-28 11:50:00,53.54,53.54,53.34,53.36,43100.0,44.6094,44.6094,44.4428,44.4594,43100.0
2009-04-28 11:55:00,53.35,53.57,53.33,53.55,16000.0,44.4511,44.6344,44.4344,44.6177,16000.0
2009-04-28 12:00:00,53.55,53.79,53.53,53.79,27600.0,44.6177,44.8177,44.6011,44.8177,27600.0
2009-04-28 12:05:00,53.79,53.79,53.6,53.67,64800.0,44.8177,44.8177,44.6594,44.7177,64800.0
2009-04-28 12:10:00,53.66,53.92,53.65,53.84,18700.0,44.7094,44.926,44.7011,44.8594,18700.0
2009-04-28 12:15:00,53.81,53.94,53.81,53.93,14400.0,44.8344,44.9427,44.8344,44.9344,14400.0
2009-04-28 12:20:00,53.94,54.13,53.9,54.11,26800.0,44.9427,45.101,44.9094,45.0843,26800.0
2009-04-28 12:25:00,54.1,54.2,54.09,54.1,19700.0,45.076,45.1593,45.0677,45.076,19700.0
2009-04-28 12:30:00,54.13,54.21,54.13,54.18,16300.0,45.101,45.1676,45.101,45.1427,16300.0
2009-04-28 12:35:00,54.17,54.2,53.93,53.93,9100.0,45.1343,45.1593,44.9344,44.9344,9100.0
2009-04-28 12:40:00,53.91,53.96,53.88,53.88,4700.0,44.9177,44.9594,44.8927,44.8927,4700.0
2009-04-28 12:45:00,53.89,54.01,53.88,53.93,9600.0,44.901,45.001,44.8927,44.9344,9600.0
2009-04-28 12:50:00,53.93,53.96,53.88,53.91,6500.0,44.9344,44.9594,44.8927,44.9177,6500.0
2009-04-28 12:55:00,53.88,53.99,53.88,53.92,77200.0,44.8927,44.9843,44.8927,44.926,77200.0
2009-04-28 13:00:00,53.93,54.12,53.9,54.06,11000.0,44.9344,45.0927,44.9094,45.0427,11000.0
2009-04-28 13:05:00,54.05,54.05,53.72,53.81,12800.0,45.0343,45.0343,44.7594,44.8344,12800.0
2009-04-28 13:10:00,53.79,53.85,53.75,53.81,8700.0,44.8177,44.8677,44.7844,44.8344,8700.0
2009-04-28 13:15:00,53.79,53.81,53.72,53.73,33100.0,44.8177,44.8344,44.7594,44.7677,33100.0
2009-04-28 13:20:00,53.69,53.74,53.49,53.51,23800.0,44.7344,44.776,44.5677,44.5844,23800.0
2009-04-28 13:25:00,53.51,53.51,53.37,53.47,21900.0,44.5844,44.5844,44.4678,44.5511,21900.0
2009-04-28 13:30:00,53.43,53.72,53.42,53.7,18600.0,44.5178,44.7594,44.5094,44.7427,18600.0
2009-04-28 13:35:00,53.71,53.73,53.58,53.65,18100.0,44.7511,44.7677,44.6427,44.7011,18100.0
2009-04-28 13:40:00,53.65,53.88,53.54,53.54,35900.0,44.7011,44.8927,44.6094,44.6094,35900.0
2009-04-28 13:45:00,53.52,53.63,53.52,53.58,4200.0,44.5927,44.6844,44.5927,44.6427,4200.0
2009-04-28 13:50:00,53.58,53.62,53.39,53.56,32900.0,44.6427,44.6761,44.4844,44.6261,32900.0
2009-04-28 13:55:00,53.55,53.59,53.49,53.57,6800.0,44.6177,44.6511,44.5677,44.6344,6800.0
2009-04-28 14:00:00,53.6,53.72,53.59,53.71,18400.0,44.6594,44.7594,44.6511,44.7511,18400.0
2009-04-28 14:05:00,53.71,53.72,53.6,53.63,13600.0,44.7511,44.7594,44.6594,44.6844,13600.0
2009-04-28 14:10:00,53.64,53.73,53.56,53.58,16800.0,44.6927,44.7677,44.6261,44.6427,16800.0
2009-04-28 14:15:00,53.58,53.6,53.49,53.56,12400.0,44.6427,44.6594,44.5677,44.6261,12400.0
2009-04-28 14:20:00,53.55,53.94,53.53,53.94,17600.0,44.6177,44.9427,44.6011,44.9427,17600.0
2009-04-28 14:25:00,53.93,53.93,53.84,53.91,22800.0,44.9344,44.9344,44.8594,44.9177,22800.0
2009-04-28 14:30:00,53.92,54.04,53.92,54.0,30000.0,44.926,45.026,44.926,44.9927,30000.0
2009-04-28 14:35:00,54.03,54.06,53.92,54.02,30600.0,45.0177,45.0427,44.926,45.0093,30600.0
2009-04-28 14:40:00,54.03,54.06,53.93,54.04,19300.0,45.0177,45.0427,44.9344,45.026,19300.0
2009-04-28 14:45:00,54.04,54.04,53.85,53.93,31300.0,45.026,45.026,44.8677,44.9344,31300.0
2009-04-28 14:50:00,53.91,53.95,53.8,53.93,29000.0,44.9177,44.951,44.826,44.9344,29000.0
2009-04-28 14:55:00,53.92,53.93,53.79,53.84,17300.0,44.926,44.9344,44.8177,44.8594,17300.0
2009-04-28 15:00:00,53.84,54.0,53.81,53.89,46200.0,44.8594,44.9927,44.8344,44.901,46200.0
2009-04-28 15:05:00,53.88,53.96,53.72,53.96,39600.0,44.8927,44.9594,44.7594,44.9594,39600.0
2009-04-28 15:10:00,53.98,54.06,53.78,53.79,24000.0,44.976,45.0427,44.8094,44.8177,24000.0
2009-04-28 15:15:00,53.79,53.87,53.6,53.6,16400.0,44.8177,44.8844,44.6594,44.6594,16400.0
2009-04-28 15:20:00,53.59,53.83,53.58,53.75,36200.0,44.6511,44.851,44.6427,44.7844,36200.0
2009-04-28 15:25:00,53.72,53.86,53.68,53.68,33900.0,44.7594,44.876,44.7261,44.7261,33900.0
2009-04-28 15:30:00,53.71,53.72,53.46,53.47,50600.0,44.7511,44.7594,44.5428,44.5511,50600.0
2009-04-28 15:35:00,53.48,53.66,53.39,53.48,51300.0,44.5594,44.7094,44.4844,44.5594,51300.0
2009-04-28 15:40:00,53.48,53.54,53.31,53.49,55400.0,44.5594,44.6094,44.4178,44.5677,55400.0
2009-04-28 15:45:00,53.48,53.7,53.42,53.61,64700.0,44.5594,44.7427,44.5094,44.6677,64700.0
2009-04-28 15:50:00,53.62,53.71,53.47,53.62,64900.0,44.6761,44.7511,44.5511,44.6761,64900.0
2009-04-28 15:55:00,53.62,53.65,53.29,53.33,90700.0,44.6761,44.7011,44.4011,44.4344,90700.0
2009-04-29 09:30:00,53.96,54.7,53.96,54.5,67600.0,44.9594,45.5759,44.9594,45.4093,67600.0
2009-04-29 09:35:00,54.53,54.68,53.88,54.22,45200.0,45.4343,45.5593,44.8927,45.176,45200.0
2009-04-29 09:40:00,54.27,54.43,53.98,54.0,34000.0,45.2176,45.351,44.976,44.9927,34000.0
2009-04-29 09:45:00,54.01,54.17,53.92,54.02,18800.0,45.001,45.1343,44.926,45.0093,18800.0
2009-04-29 09:50:00,54.04,54.31,53.91,54.31,36700.0,45.026,45.251,44.9177,45.251,36700.0
2009-04-29 09:55:00,54.33,54.44,54.11,54.19,18400.0,45.2676,45.3593,45.0843,45.151,18400.0
2009-04-29 10:00:00,54.17,54.31,54.15,54.2,27900.0,45.1343,45.251,45.1177,45.1593,27900.0
2009-04-29 10:05:00,54.23,54.33,54.18,54.33,17700.0,45.1843,45.2676,45.1427,45.2676,17700.0
2009-04-29 10:10:00,54.34,54.5,54.31,54.49,36600.0,45.276,45.4093,45.251,45.4009,36600.0
2009-04-29 10:15:00,54.49,54.64,54.39,54.58,31400.0,45.4009,45.5259,45.3176,45.4759,31400.0
2009-04-29 10:20:00,54.58,54.7,54.5,54.54,20400.0,45.4759,45.5759,45.4093,45.4426,20400.0
2009-04-29 10:25:00,54.54,54.68,54.54,54.66,12000.0,45.4426,45.5593,45.4426,45.5426,12000.0
2009-04-29 10:30:00,54.68,54.69,54.63,54.67,21300.0,45.5593,45.5676,45.5176,45.5509,21300.0
2009-04-29 10:35:00,54.64,54.75,54.62,54.73,17700.0,45.5259,45.6176,45.5093,45.6009,17700.0
2009-04-29 10:40:00,54.77,55.15,54.71,55.15,38000.0,45.6342,45.9509,45.5842,45.9509,38000.0
2009-04-29 10:45:00,55.09,55.15,54.99,55.05,35300.0,45.9009,45.9509,45.8175,45.8675,35300.0
2009-04-29 10:50:00,55.0,55.05,54.73,54.76,26700.0,45.8259,45.8675,45.6009,45.6259,26700.0
2009-04-29 10:55:00,54.75,54.85,54.75,54.85,7400.0,45.6176,45.7009,45.6176,45.7009,7400.0
2009-04-29 11:00:00,54.84,54.91,54.81,54.81,7500.0,45.6926,45.7509,45.6676,45.6676,7500.0
2009-04-29 11:05:00,54.79,54.84,54.75,54.78,18300.0,45.6509,45.6926,45.6176,45.6426,18300.0
2009-04-29 11:10:00,54.8,54.83,54.74,54.81,16200.0,45.6592,45.6842,45.6092,45.6676,16200.0
2009-04-29 11:15:00,54.81,54.87,54.77,54.87,11800.0,45.6676,45.7176,45.6342,45.7176,11800.0
2009-04-29 11:20:00,54.88,55.13,54.88,55.07,34400.0,45.7259,45.9342,45.7259,45.8842,34400.0
2009-04-29 11:25:00,55.06,55.16,55.06,55.13,19800.0,45.8759,45.9592,45.8759,45.9342,19800.0
2009-04-29 11:30:00,55.13,55.19,55.08,55.17,32900.0,45.9342,45.9842,45.8925,45.9675,32900.0
2009-04-29 11:35:00,55.18,55.19,55.11,55.17,35400.0,45.9759,45.9842,45.9175,45.9675,35400.0
2009-04-29 11:40:00,55.16,55.18,54.91,54.99,15400.0,45.9592,45.9759,45.7509,45.8175,15400.0
2009-04-29 11:45:00,55.0,55.13,54.97,55.11,34300.0,45.8259,45.9342,45.8009,45.9175,34300.0
2009-04-29 11:50:00,55.12,55.19,55.12,55.19,13400.0,45.9259,45.9842,45.9259,45.9842,13400.0
2009-04-29 11:55:00,55.18,55.2,55.15,55.18,20600.0,45.9759,45.9925,45.9509,45.9759,20600.0
2009-04-29 12:00:00,55.19,55.24,55.17,55.17,32300.0,45.9842,46.0258,45.9675,45.9675,32300.0
2009-04-29 12:05:00,55.19,55.2,55.06,55.06,7200.0,45.9842,45.9925,45.8759,45.8759,7200.0
2009-04-29 12:10:00,55.06,55.06,54.94,54.98,13500.0,45.8759,45.8759,45.7759,45.8092,13500.0
2009-04-29 12:15:00,54.94,55.06,54.9,54.96,9400.0,45.7759,45.8759,45.7426,45.7925,9400.0
2009-04-29 12:20:00,54.96,54.98,54.87,54.88,12200.0,45.7925,45.8092,45.7176,45.7259,12200.0
2009-04-29 12:25:00,54.87,55.03,54.79,55.03,16800.0,45.7176,45.8509,45.6509,45.8509,16800.0
2009-04-29 12:30:00,55.0,55.06,54.94,55.0,7900.0,45.8259,45.8759,45.7759,45.8259,7900.0
2009-04-29 12:35:00,55.01,55.05,54.87,54.89,20700.0,45.8342,45.8675,45.7176,45.7342,20700.0
2009-04-29 12:40:00,54.89,54.98,54.86,54.94,11400.0,45.7342,45.8092,45.7092,45.7759,11400.0
2009-04-29 12:45:00,54.91,54.94,54.84,54.9,27600.0,45.7509,45.7759,45.6926,45.7426,27600.0
2009-04-29 12:50:00,54.9,54.95,54.86,54.94,26600.0,45.7426,45.7842,45.7092,45.7759,26600.0
2009-04-29 12:55:00,54.94,55.08,54.94,55.08,11200.0,45.7759,45.8925,45.7759,45.8925,11200.0
2009-04-29 13:00:00,55.06,55.21,55.06,55.19,26600.0,45.8759,46.0008,45.8759,45.9842,26600.0
2009-04-29 13:05:00,55.18,55.26,55.17,55.2,14500.0,45.9759,46.0425,45.9675,45.9925,14500.0
2009-04-29 13:10:00,55.21,55.24,55.2,55.21,10500.0,46.0008,46.0258,45.9925,46.0008,10500.0
2009-04-29 13:15:00,55.2,55.3,55.2,55.27,19100.0,45.9925,46.0758,45.9925,46.0508,19100.0
2009-04-29 13:20:00,55.3,55.47,55.27,55.45,20400.0,46.0758,46.2175,46.0508,46.2008,20400.0
2009-04-29 13:25:00,55.46,55.61,55.42,55.57,26700.0,46.2091,46.3341,46.1758,46.3008,26700.0
2009-04-29 13:30:00,55.57,55.66,55.54,55.66,26100.0,46.3008,46.3758,46.2758,46.3758,26100.0
2009-04-29 13:35:00,55.68,55.68,55.55,55.58,10300.0,46.3925,46.3925,46.2841,46.3091,10300.0
2009-04-29 13:40:00,55.58,55.65,55.58,55.62,14000.0,46.3091,46.3675,46.3091,46.3425,14000.0
2009-04-29 13:45:00,55.64,55.64,55.59,55.63,14200.0,46.3591,46.3591,46.3175,46.3508,14200.0
2009-04-29 13:50:00,55.63,55.68,55.57,55.6,27900.0,46.3508,46.3925,46.3008,46.3258,27900.0
2009-04-29 13:55:00,55.59,55.62,55.53,55.6,37400.0,46.3175,46.3425,46.2675,46.3258,37400.0
2009-04-29 14:00:00,55.57,55.66,55.54,55.54,46400.0,46.3008,46.3758,46.2758,46.2758,46400.0
2009-04-29 14:05:00,55.58,55.59,55.37,55.41,29500.0,46.3091,46.3175,46.1342,46.1675,29500.0
2009-04-29 14:10:00,55.4,55.46,55.29,55.35,19400.0,46.1592,46.2091,46.0675,46.1175,19400.0
2009-04-29 14:15:00,55.29,55.57,55.06,55.2,62900.0,46.0675,46.3008,45.8759,45.9925,62900.0
2009-04-29 14:20:00,55.2,55.5,55.2,55.22,17000.0,45.9925,46.2425,45.9925,46.0092,17000.0
2009-04-29 14:25:00,55.26,55.57,55.24,55.5,21300.0,46.0425,46.3008,46.0258,46.2425,21300.0
2009-04-29 14:30:00,55.56,55.91,55.45,55.86,33500.0,46.2925,46.5841,46.2008,46.5424,33500.0
2009-04-29 14:35:00,55.87,55.89,55.75,55.82,55400.0,46.5508,46.5674,46.4508,46.5091,55400.0
2009-04-29 14:40:00,55.82,55.93,55.65,55.72,53600.0,46.5091,46.6008,46.3675,46.4258,53600.0
2009-04-29 14:45:00,55.74,55.85,55.6,55.68,39900.0,46.4424,46.5341,46.3258,46.3925,39900.0
2009-04-29 14:50:00,55.67,55.68,55.53,55.57,47800.0,46.3841,46.3925,46.2675,46.3008,47800.0
2009-04-29 14:55:00,55.58,55.66,55.47,55.66,34200.0,46.3091,46.3758,46.2175,46.3758,34200.0
2009-04-29 15:00:00,55.66,55.66,55.44,55.55,38200.0,46.3758,46.3758,46.1925,46.2841,38200.0
2009-04-29 15:05:00,55.56,55.76,55.44,55.58,52200.0,46.2925,46.4591,46.1925,46.3091,52200.0
2009-04-29 15:10:00,55.6,55.73,55.44,55.66,34900.0,46.3258,46.4341,46.1925,46.3758,34900.0
2009-04-29 15:15:00,55.66,55.69,55.4,55.43,44600.0,46.3758,46.4008,46.1592,46.1842,44600.0
2009-04-29 15:20:00,55.43,55.56,55.33,55.36,42800.0,46.1842,46.2925,46.1008,46.1258,42800.0
2009-04-29 15:25:00,55.34,55.42,55.16,55.36,31100.0,46.1092,46.1758,45.9592,46.1258,31100.0
2009-04-29 15:30:00,55.37,55.45,55.16,55.36,54300.0,46.1342,46.2008,45.9592,46.1258,54300.0
2009-04-29 15:35:00,55.34,55.51,55.22,55.51,46500.0,46.1092,46.2508,46.0092,46.2508,46500.0
2009-04-29 15:40:00,55.49,55.56,55.34,55.34,53200.0,46.2341,46.2925,46.1092,46.1092,53200.0
2009-04-29 15:45:00,55.37,55.37,54.93,55.04,89000.0,46.1342,46.1342,45.7676,45.8592,89000.0
2009-04-29 15:50:00,55.06,55.14,54.94,55.01,93000.0,45.8759,45.9425,45.7759,45.8342,93000.0
2009-04-29 15:55:00,55.04,55.27,54.97,55.26,87700.0,45.8592,46.0508,45.8009,46.0425,87700.0
2009-04-30 09:30:00,55.9,56.59,55.9,56.58,94900.0,46.5758,47.1507,46.5758,47.1423,94900.0
2009-04-30 09:35:00,56.56,57.18,56.56,56.88,56600.0,47.1257,47.6422,47.1257,47.3923,56600.0
2009-04-30 09:40:00,56.93,57.24,56.93,57.22,57300.0,47.4339,47.6922,47.4339,47.6756,57300.0
2009-04-30 09:45:00,57.22,57.22,57.14,57.16,58100.0,47.6756,47.6756,47.6089,47.6256,58100.0
2009-04-30 09:50:00,57.15,57.17,56.89,56.91,59100.0,47.6173,47.6339,47.4006,47.4173,59100.0
2009-04-30 09:55:00,56.97,57.14,56.86,56.98,34700.0,47.4673,47.6089,47.3756,47.4756,34700.0
2009-04-30 10:00:00,57.0,57.21,56.98,57.2,64700.0,47.4923,47.6672,47.4756,47.6589,64700.0
2009-04-30 10:05:00,57.21,57.25,57.08,57.24,50600.0,47.6672,47.7006,47.5589,47.6922,50600.0
2009-04-30 10:10:00,57.25,57.34,57.14,57.28,58900.0,47.7006,47.7756,47.6089,47.7256,58900.0
2009-04-30 10:15:00,57.26,57.3,57.24,57.3,36100.0,47.7089,47.7422,47.6922,47.7422,36100.0
2009-04-30 10:20:00,57.29,57.32,57.23,57.32,33400.0,47.7339,47.7589,47.6839,47.7589,33400.0
2009-04-30 10:25:00,57.32,57.49,57.3,57.49,32800.0,47.7589,47.9005,47.7422,47.9005,32800.0
2009-04-30 10:30:00,57.5,57.69,57.47,57.64,44000.0,47.9089,48.0672,47.8839,48.0255,44000.0
2009-04-30 10:35:00,57.64,57.72,57.57,57.66,51400.0,48.0255,48.0922,47.9672,48.0422,51400.0
2009-04-30 10:40:00,57.68,57.71,57.49,57.49,41500.0,48.0588,48.0838,47.9005,47.9005,41500.0
2009-04-30 10:45:00,57.49,57.49,57.32,57.43,41400.0,47.9005,47.9005,47.7589,47.8505,41400.0
2009-04-30 10:50:00,57.44,57.64,57.41,57.63,44700.0,47.8589,48.0255,47.8339,48.0172,44700.0
2009-04-30 10:55:00,57.63,57.66,57.55,57.61,15400.0,48.0172,48.0422,47.9505,48.0005,15400.0
2009-04-30 11:00:00,57.62,57.62,57.55,57.55,20300.0,48.0089,48.0089,47.9505,47.9505,20300.0
2009-04-30 11:05:00,57.55,57.56,57.41,57.47,29400.0,47.9505,47.9589,47.8339,47.8839,29400.0
2009-04-30 11:10:00,57.45,57.64,57.45,57.64,16600.0,47.8672,48.0255,47.8672,48.0255,16600.0
2009-04-30 11:15:00,57.66,57.66,57.6,57.63,24000.0,48.0422,48.0422,47.9922,48.0172,24000.0
2009-04-30 11:20:00,57.6,57.65,57.57,57.6,14000.0,47.9922,48.0339,47.9672,47.9922,14000.0
2009-04-30 11:25:00,57.62,57.67,57.56,57.63,16700.0,48.0089,48.0505,47.9589,48.0172,16700.0
2009-04-30 11:30:00,57.64,57.73,57.5,57.57,24400.0,48.0255,48.1005,47.9089,47.9672,24400.0
2009-04-30 11:35:00,57.58,57.58,57.43,57.43,26600.0,47.9755,47.9755,47.8505,47.8505,26600.0
2009-04-30 11:40:00,57.43,57.52,57.35,57.43,22800.0,47.8505,47.9255,47.7839,47.8505,22800.0
2009-04-30 11:45:00,57.42,57.46,57.36,57.4,16600.0,47.8422,47.8755,47.7922,47.8256,16600.0
2009-04-30 11:50:00,57.4,57.43,57.1,57.1,28500.0,47.8256,47.8505,47.5756,47.5756,28500.0
2009-04-30 11:55:00,57.1,57.18,57.1,57.11,16200.0,47.5756,47.6422,47.5756,47.5839,16200.0
2009-04-30 12:00:00,57.13,57.25,57.04,57.04,21100.0,47.6006,47.7006,47.5256,47.5256,21100.0
2009-04-30 12:05:00,57.04,57.08,56.96,57.07,41800.0,47.5256,47.5589,47.4589,47.5506,41800.0
2009-04-30 12:10:00,57.07,57.37,57.04,57.34,38200.0,47.5506,47.8006,47.5256,47.7756,38200.0
2009-04-30 12:15:00,57.3,57.31,57.14,57.3,24200.0,47.7422,47.7506,47.6089,47.7422,24200.0
2009-04-30 12:20:00,57.29,57.34,57.14,57.14,21300.0,47.7339,47.7756,47.6089,47.6089,21300.0
2009-04-30 12:25:00,57.13,57.29,57.11,57.26,53800.0,47.6006,47.7339,47.5839,47.7089,53800.0
2009-04-30 12:30:00,57.29,57.3,56.84,56.9,53400.0,47.7339,47.7422,47.359,47.409,53400.0
2009-04-30 12:35:00,56.89,57.01,56.88,56.98,22200.0,47.4006,47.5006,47.3923,47.4756,22200.0
2009-04-30 12:40:00,56.98,56.98,56.81,56.82,38300.0,47.4756,47.4756,47.334,47.3423,38300.0
2009-04-30 12:45:00,56.83,56.86,56.66,56.71,55300.0,47.3506,47.3756,47.209,47.2506,55300.0
2009-04-30 12:50:00,56.68,56.76,56.55,56.62,91000.0,47.2256,47.2923,47.1173,47.1757,91000.0
2009-04-30 12:55:00,56.61,56.64,56.5,56.54,29800.0,47.1673,47.1923,47.0757,47.109,29800.0
2009-04-30 13:00:00,56.55,56.65,56.42,56.56,44600.0,47.1173,47.2007,47.009,47.1257,44600.0
2009-04-30 13:05:00,56.56,56.58,56.26,56.32,75100.0,47.1257,47.1423,46.8757,46.9257,75100.0
2009-04-30 13:10:00,56.31,56.39,56.12,56.35,45100.0,46.9174,46.984,46.7591,46.9507,45100.0
2009-04-30 13:15:00,56.39,56.4,56.04,56.06,26600.0,46.984,46.9924,46.6924,46.7091,26600.0
2009-04-30 13:20:00,56.06,56.1,55.84,55.88,30400.0,46.7091,46.7424,46.5258,46.5591,30400.0
2009-04-30 13:25:00,55.92,56.03,55.87,56.03,11600.0,46.5924,46.6841,46.5508,46.6841,11600.0
2009-04-30 13:30:00,55.98,56.24,55.97,56.24,19200.0,46.6424,46.859,46.6341,46.859,19200.0
2009-04-30 13:35:00,56.18,56.28,56.18,56.22,20400.0,46.809,46.8924,46.809,46.8424,20400.0
2009-04-30 13:40:00,56.22,56.25,56.09,56.23,27600.0,46.8424,46.8674,46.7341,46.8507,27600.0
2009-04-30 13:45:00,56.23,56.23,56.05,56.11,21900.0,46.8507,46.8507,46.7007,46.7507,21900.0
2009-04-30 13:50:00,56.12,56.16,55.99,56.15,33200.0,46.7591,46.7924,46.6507,46.7841,33200.0
2009-04-30 13:55:00,56.16,56.23,56.11,56.11,50600.0,46.7924,46.8507,46.7507,46.7507,50600.0
2009-04-30 14:00:00,56.11,56.16,56.06,56.09,38200.0,46.7507,46.7924,46.7091,46.7341,38200.0
2009-04-30 14:05:00,56.08,56.1,56.01,56.09,33300.0,46.7257,46.7424,46.6674,46.7341,33300.0
2009-04-30 14:10:00,56.07,56.11,55.93,55.96,29700.0,46.7174,46.7507,46.6008,46.6257,29700.0
2009-04-30 14:15:00,55.97,56.29,55.94,56.29,37500.0,46.6341,46.9007,46.6091,46.9007,37500.0
2009-04-30 14:20:00,56.29,56.36,56.22,56.25,63600.0,46.9007,46.959,46.8424,46.8674,63600.0
2009-04-30 14:25:00,56.25,56.52,56.24,56.52,31000.0,46.8674,47.0923,46.859,47.0923,31000.0
2009-04-30 14:30:00,56.49,56.55,56.25,56.25,42200.0,47.0673,47.1173,46.8674,46.8674,42200.0
2009-04-30 14:35:00,56.28,56.42,56.26,56.38,49300.0,46.8924,47.009,46.8757,46.9757,49300.0
2009-04-30 14:40:00,56.39,56.4,56.13,56.18,49500.0,46.984,46.9924,46.7674,46.809,49500.0
2009-04-30 14:45:00,56.18,56.36,56.18,56.27,47100.0,46.809,46.959,46.809,46.884,47100.0
2009-04-30 14:50:00,56.26,56.63,56.23,56.59,43900.0,46.8757,47.184,46.8507,47.1507,43900.0
2009-04-30 14:55:00,56.59,56.61,56.36,56.51,30200.0,47.1507,47.1673,46.959,47.084,30200.0
2009-04-30 15:00:00,56.5,56.54,56.13,56.21,36100.0,47.0757,47.109,46.7674,46.834,36100.0
2009-04-30 15:05:00,56.24,56.24,55.89,55.95,44000.0,46.859,46.859,46.5674,46.6174,44000.0
2009-04-30 15:10:00,55.92,56.07,55.8,55.81,41500.0,46.5924,46.7174,46.4924,46.5008,41500.0
2009-04-30 15:15:00,55.81,55.97,55.56,55.78,41500.0,46.5008,46.6341,46.2925,46.4758,41500.0
2009-04-30 15:20:00,55.77,55.78,55.66,55.76,34300.0,46.4674,46.4758,46.3758,46.4591,34300.0
2009-04-30 15:25:00,55.72,55.83,55.72,55.81,36800.0,46.4258,46.5174,46.4258,46.5008,36800.0
2009-04-30 15:30:00,55.79,56.13,55.76,56.1,112600.0,46.4841,46.7674,46.4591,46.7424,112600.0
2009-04-30 15:35:00,56.12,56.21,55.98,56.08,99700.0,46.7591,46.834,46.6424,46.7257,99700.0
2009-04-30 15:40:00,56.08,56.15,55.9,56.15,141700.0,46.7257,46.7841,46.5758,46.7841,141700.0
2009-04-30 15:45:00,56.15,56.27,56.08,56.23,103800.0,46.7841,46.884,46.7257,46.8507,103800.0
2009-04-30 15:50:00,56.23,56.3,56.12,56.18,161900.0,46.8507,46.909,46.7591,46.809,161900.0
2009-04-30 15:55:00,56.17,56.23,55.92,55.99,166000.0,46.8007,46.8507,46.5924,46.6507,166000.0
2009-05-01 09:30:00,55.9,56.27,55.72,55.75,32100.0,46.5758,46.884,46.4258,46.4508,32100.0
2009-05-01 09:35:00,55.75,55.83,55.23,55.23,26100.0,46.4508,46.5174,46.0175,46.0175,26100.0
2009-05-01 09:40:00,55.21,55.34,55.0,55.12,41900.0,46.0008,46.1092,45.8259,45.9259,41900.0
2009-05-01 09:45:00,55.12,55.16,54.9,54.93,39600.0,45.9259,45.9592,45.7426,45.7676,39600.0
2009-05-01 09:50:00,54.95,55.04,54.91,55.04,38200.0,45.7842,45.8592,45.7509,45.8592,38200.0
2009-05-01 09:55:00,55.08,55.26,55.07,55.18,20300.0,45.8925,46.0425,45.8842,45.9759,20300.0
2009-05-01 10:00:00,55.18,55.43,55.0,55.33,31700.0,45.9759,46.1842,45.8259,46.1008,31700.0
2009-05-01 10:05:00,55.29,55.42,55.2,55.22,20400.0,46.0675,46.1758,45.9925,46.0092,20400.0
2009-05-01 10:10:00,55.22,55.3,55.0,55.01,20700.0,46.0092,46.0758,45.8259,45.8342,20700.0
2009-05-01 10:15:00,55.04,55.04,54.78,54.8,58600.0,45.8592,45.8592,45.6426,45.6592,58600.0
2009-05-01 10:20:00,54.78,54.93,54.77,54.81,35000.0,45.6426,45.7676,45.6342,45.6676,35000.0
2009-05-01 10:25:00,54.82,54.91,54.8,54.91,24600.0,45.6759,45.7509,45.6592,45.7509,24600.0
2009-05-01 10:30:00,54.9,54.9,54.8,54.83,48500.0,45.7426,45.7426,45.6592,45.6842,48500.0
2009-05-01 10:35:00,54.82,54.95,54.81,54.86,31700.0,45.6759,45.7842,45.6676,45.7092,31700.0
2009-05-01 10:40:00,54.81,54.91,54.78,54.88,14300.0,45.6676,45.7509,45.6426,45.7259,14300.0
2009-05-01 10:45:00,54.89,55.02,54.89,54.96,11600.0,45.7342,45.8425,45.7342,45.7925,11600.0
2009-05-01 10:50:00,54.96,55.07,54.83,55.01,20900.0,45.7925,45.8842,45.6842,45.8342,20900.0
2009-05-01 10:55:00,55.0,55.06,54.98,55.02,14400.0,45.8259,45.8759,45.8092,45.8425,14400.0
2009-05-01 11:00:00,55.06,55.08,54.9,55.07,13500.0,45.8759,45.8925,45.7426,45.8842,13500.0
2009-05-01 11:05:00,55.12,55.26,55.06,55.06,23400.0,45.9259,46.0425,45.8759,45.8759,23400.0
2009-05-01 11:10:00,55.06,55.38,55.06,55.34,25100.0,45.8759,46.1425,45.8759,46.1092,25100.0
2009-05-01 11:15:00,55.38,55.45,55.33,55.37,14000.0,46.1425,46.2008,46.1008,46.1342,14000.0
2009-05-01 11:20:00,55.31,55.33,55.23,55.31,11700.0,46.0842,46.1008,46.0175,46.0842,11700.0
2009-05-01 11:25:00,55.31,55.33,55.2,55.24,37400.0,46.0842,46.1008,45.9925,46.0258,37400.0
2009-05-01 11:30:00,55.22,55.24,55.07,55.08,18500.0,46.0092,46.0258,45.8842,45.8925,18500.0
2009-05-01 11:35:00,55.07,55.15,55.06,55.15,10000.0,45.8842,45.9509,45.8759,45.9509,10000.0
2009-05-01 11:40:00,55.14,55.26,55.12,55.12,12900.0,45.9425,46.0425,45.9259,45.9259,12900.0
2009-05-01 11:45:00,55.1,55.1,54.82,54.86,47200.0,45.9092,45.9092,45.6759,45.7092,47200.0
2009-05-01 11:50:00,54.88,55.06,54.85,54.93,38500.0,45.7259,45.8759,45.7009,45.7676,38500.0
2009-05-01 11:55:00,54.89,54.89,54.74,54.79,17300.0,45.7342,45.7342,45.6092,45.6509,17300.0
2009-05-01 12:00:00,54.78,54.82,54.72,54.8,19900.0,45.6426,45.6759,45.5926,45.6592,19900.0
2009-05-01 12:05:00,54.78,55.0,54.78,54.98,10400.0,45.6426,45.8259,45.6426,45.8092,10400.0
2009-05-01 12:10:00,54.98,55.19,54.96,55.19,14800.0,45.8092,45.9842,45.7925,45.9842,14800.0
2009-05-01 12:15:00,55.16,55.31,55.15,55.21,8900.0,45.9592,46.0842,45.9509,46.0008,8900.0
2009-05-01 12:20:00,55.21,55.26,55.16,55.19,10600.0,46.0008,46.0425,45.9592,45.9842,10600.0
2009-05-01 12:25:00,55.2,55.24,54.99,55.01,11400.0,45.9925,46.0258,45.8175,45.8342,11400.0
2009-05-01 12:30:00,55.01,55.06,54.95,55.0,14400.0,45.8342,45.8759,45.7842,45.8259,14400.0
2009-05-01 12:35:00,55.0,55.4,54.99,55.36,12300.0,45.8259,46.1592,45.8175,46.1258,12300.0
2009-05-01 12:40:00,55.37,55.38,55.27,55.28,9200.0,46.1342,46.1425,46.0508,46.0592,9200.0
2009-05-01 12:45:00,55.29,55.32,55.23,55.28,11900.0,46.0675,46.0925,46.0175,46.0592,11900.0
2009-05-01 12:50:00,55.31,55.41,55.23,55.34,23200.0,46.0842,46.1675,46.0175,46.1092,23200.0
2009-05-01 12:55:00,55.33,55.5,55.33,55.44,41000.0,46.1008,46.2425,46.1008,46.1925,41000.0
2009-05-01 13:00:00,55.44,55.5,55.41,55.46,38200.0,46.1925,46.2425,46.1675,46.2091,38200.0
2009-05-01 13:05:00,55.5,55.81,55.5,55.77,45500.0,46.2425,46.5008,46.2425,46.4674,45500.0
2009-05-01 13:10:00,55.76,55.87,55.75,55.81,12600.0,46.4591,46.5508,46.4508,46.5008,12600.0
2009-05-01 13:15:00,55.8,55.94,55.78,55.86,14900.0,46.4924,46.6091,46.4758,46.5424,14900.0
2009-05-01 13:20:00,55.87,55.9,55.72,55.72,31100.0,46.5508,46.5758,46.4258,46.4258,31100.0
2009-05-01 13:25:00,55.74,55.75,55.57,55.63,39500.0,46.4424,46.4508,46.3008,46.3508,39500.0
2009-05-01 13:30:00,55.63,55.69,55.56,55.66,25900.0,46.3508,46.4008,46.2925,46.3758,25900.0
2009-05-01 13:35:00,55.66,55.71,55.56,55.65,34700.0,46.3758,46.4174,46.2925,46.3675,34700.0
2009-05-01 13:40:00,55.64,55.89,55.63,55.69,22600.0,46.3591,46.5674,46.3508,46.4008,22600.0
2009-05-01 13:45:00,55.68,55.68,55.53,55.56,26600.0,46.3925,46.3925,46.2675,46.2925,26600.0
2009-05-01 13:50:00,55.58,55.66,55.54,55.6,12300.0,46.3091,46.3758,46.2758,46.3258,12300.0
2009-05-01 13:55:00,55.61,55.63,55.55,55.55,13600.0,46.3341,46.3508,46.2841,46.2841,13600.0
2009-05-01 14:00:00,55.56,55.69,55.55,55.61,21000.0,46.2925,46.4008,46.2841,46.3341,21000.0
2009-05-01 14:05:00,55.61,55.84,55.6,55.8,18400.0,46.3341,46.5258,46.3258,46.4924,18400.0
2009-05-01 14:10:00,55.79,55.86,55.73,55.79,51300.0,46.4841,46.5424,46.4341,46.4841,51300.0
2009-05-01 14:15:00,55.78,55.83,55.7,55.72,48500.0,46.4758,46.5174,46.4091,46.4258,48500.0
2009-05-01 14:20:00,55.72,55.82,55.62,55.81,35300.0,46.4258,46.5091,46.3425,46.5008,35300.0
2009-05-01 14:25:00,55.81,55.88,55.71,55.75,46200.0,46.5008,46.5591,46.4174,46.4508,46200.0
2009-05-01 14:30:00,55.73,55.73,55.48,55.5,42000.0,46.4341,46.4341,46.2258,46.2425,42000.0
2009-05-01 14:35:00,55.49,55.59,55.28,55.28,33900.0,46.2341,46.3175,46.0592,46.0592,33900.0
2009-05-01 14:40:00,55.26,55.35,55.25,55.34,34300.0,46.0425,46.1175,46.0342,46.1092,34300.0
2009-05-01 14:45:00,55.35,55.38,55.25,55.33,20400.0,46.1175,46.1425,46.0342,46.1008,20400.0
2009-05-01 14:50:00,55.31,55.31,55.22,55.23,25900.0,46.0842,46.0842,46.0092,46.0175,25900.0
2009-05-01 14:55:00,55.23,55.24,55.09,55.13,28200.0,46.0175,46.0258,45.9009,45.9342,28200.0
2009-05-01 15:00:00,55.14,55.45,55.14,55.42,36200.0,45.9425,46.2008,45.9425,46.1758,36200.0
2009-05-01 15:05:00,55.42,55.47,55.15,55.15,26300.0,46.1758,46.2175,45.9509,45.9509,26300.0
2009-05-01 15:10:00,55.15,55.16,54.94,54.94,43800.0,45.9509,45.9592,45.7759,45.7759,43800.0
2009-05-01 15:15:00,54.95,54.95,54.8,54.83,39500.0,45.7842,45.7842,45.6592,45.6842,39500.0
2009-05-01 15:20:00,54.81,54.95,54.78,54.86,26300.0,45.6676,45.7842,45.6426,45.7092,26300.0
2009-05-01 15:25:00,54.86,54.89,54.54,54.59,62800.0,45.7092,45.7342,45.4426,45.4843,62800.0
2009-05-01 15:30:00,54.56,54.57,54.33,54.37,117900.0,45.4593,45.4676,45.2676,45.301,117900.0
2009-05-01 15:35:00,54.37,54.52,54.35,54.47,101300.0,45.301,45.4259,45.2843,45.3843,101300.0
2009-05-01 15:40:00,54.47,54.83,54.41,54.8,70000.0,45.3843,45.6842,45.3343,45.6592,70000.0
2009-05-01 15:45:00,54.79,54.91,54.71,54.88,65000.0,45.6509,45.7509,45.5842,45.7259,65000.0
2009-05-01 15:50:00,54.91,55.02,54.81,54.99,71400.0,45.7509,45.8425,45.6676,45.8175,71400.0
2009-05-01 15:55:00,54.99,55.17,54.89,55.07,140100.0,45.8175,45.9675,45.7342,45.8842,140100.0
2009-05-04 09:30:00,55.32,55.4,55.06,55.38,82400.0,46.0925,46.1592,45.8759,46.1425,82400.0
2009-05-04 09:35:00,55.38,55.79,55.15,55.55,48900.0,46.1425,46.4841,45.9509,46.2841,48900.0
2009-05-04 09:40:00,55.54,56.01,55.54,56.01,30100.0,46.2758,46.6674,46.2758,46.6674,30100.0
2009-05-04 09:45:00,56.04,56.16,55.82,56.08,69700.0,46.6924,46.7924,46.5091,46.7257,69700.0
2009-05-04 09:50:00,56.09,56.35,56.03,56.06,32800.0,46.7341,46.9507,46.6841,46.7091,32800.0
2009-05-04 09:55:00,56.09,56.32,56.06,56.3,25200.0,46.7341,46.9257,46.7091,46.909,25200.0
2009-05-04 10:00:00,56.3,56.92,56.29,56.81,64900.0,46.909,47.4256,46.9007,47.334,64900.0
2009-05-04 10:05:00,56.81,56.81,56.61,56.67,39700.0,47.334,47.334,47.1673,47.2173,39700.0
2009-05-04 10:10:00,56.66,57.1,56.63,57.08,49700.0,47.209,47.5756,47.184,47.5589,49700.0
2009-05-04 10:15:00,57.07,57.32,57.06,57.29,41400.0,47.5506,47.7589,47.5423,47.7339,41400.0
2009-05-04 10:20:00,57.29,57.47,57.29,57.37,52600.0,47.7339,47.8839,47.7339,47.8006,52600.0
2009-05-04 10:25:00,57.37,57.65,57.37,57.61,66900.0,47.8006,48.0339,47.8006,48.0005,66900.0
2009-05-04 10:30:00,57.63,57.73,57.56,57.7,52200.0,48.0172,48.1005,47.9589,48.0755,52200.0
2009-05-04 10:35:00,57.7,57.73,57.55,57.62,50400.0,48.0755,48.1005,47.9505,48.0089,50400.0
2009-05-04 10:40:00,57.61,57.61,57.45,57.55,29700.0,48.0005,48.0005,47.8672,47.9505,29700.0
2009-05-04 10:45:00,57.55,57.73,57.5,57.73,35300.0,47.9505,48.1005,47.9089,48.1005,35300.0
2009-05-04 10:50:00,57.73,57.75,57.59,57.67,48200.0,48.1005,48.1172,47.9839,48.0505,48200.0
2009-05-04 10:55:00,57.69,57.8,57.56,57.69,51100.0,48.0672,48.1588,47.9589,48.0672,51100.0
2009-05-04 11:00:00,57.69,58.1,57.69,58.09,90000.0,48.0672,48.4088,48.0672,48.4005,90000.0
2009-05-04 11:05:00,58.06,58.34,58.05,58.26,78400.0,48.3755,48.6088,48.3671,48.5421,78400.0
2009-05-04 11:10:00,58.28,58.38,58.26,58.38,33600.0,48.5588,48.6421,48.5421,48.6421,33600.0
2009-05-04 11:15:00,58.36,58.63,58.35,58.58,105600.0,48.6254,48.8504,48.6171,48.8087,105600.0
2009-05-04 11:20:00,58.59,58.65,58.52,58.56,67400.0,48.8171,48.867,48.7587,48.7921,67400.0
2009-05-04 11:25:00,58.57,58.62,58.52,58.59,42100.0,48.8004,48.8421,48.7587,48.8171,42100.0
2009-05-04 11:30:00,58.6,58.6,58.5,58.59,51900.0,48.8254,48.8254,48.7421,48.8171,51900.0
2009-05-04 11:35:00,58.59,58.71,58.51,58.58,54600.0,48.8171,48.917,48.7504,48.8087,54600.0
2009-05-04 11:40:00,58.57,58.57,58.3,58.48,64500.0,48.8004,48.8004,48.5754,48.7254,64500.0
2009-05-04 11:45:00,58.51,58.56,58.39,58.47,25900.0,48.7504,48.7921,48.6504,48.7171,25900.0
2009-05-04 11:50:00,58.48,58.56,58.37,58.39,25400.0,48.7254,48.7921,48.6338,48.6504,25400.0
2009-05-04 11:55:00,58.4,58.52,58.31,58.52,53400.0,48.6587,48.7587,48.5838,48.7587,53400.0
2009-05-04 12:00:00,58.52,58.9,58.5,58.89,60800.0,48.7587,49.0753,48.7421,49.067,60800.0
2009-05-04 12:05:00,58.9,58.9,58.51,58.59,42900.0,49.0753,49.0753,48.7504,48.8171,42900.0
2009-05-04 12:10:00,58.6,58.64,58.49,58.59,45600.0,48.8254,48.8587,48.7337,48.8171,45600.0
2009-05-04 12:15:00,58.58,58.59,58.41,58.54,22800.0,48.8087,48.8171,48.6671,48.7754,22800.0
2009-05-04 12:20:00,58.54,58.64,58.41,58.48,39800.0,48.7754,48.8587,48.6671,48.7254,39800.0
2009-05-04 12:25:00,58.5,58.66,58.5,58.59,41400.0,48.7421,48.8754,48.7421,48.8171,41400.0
2009-05-04 12:30:00,58.58,58.64,58.34,58.51,34900.0,48.8087,48.8587,48.6088,48.7504,34900.0
2009-05-04 12:35:00,58.5,58.61,58.47,58.57,30000.0,48.7421,48.8337,48.7171,48.8004,30000.0
2009-05-04 12:40:00,58.57,58.9,58.56,58.85,55500.0,48.8004,49.0753,48.7921,49.0337,55500.0
2009-05-04 12:45:00,58.88,59.14,58.85,59.02,65200.0,49.0587,49.2753,49.0337,49.1753,65200.0
2009-05-04 12:50:00,59.0,59.02,58.9,58.95,20000.0,49.1587,49.1753,49.0753,49.117,20000.0
2009-05-04 12:55:00,58.99,59.0,58.95,59.0,35800.0,49.1503,49.1587,49.117,49.1587,35800.0
2009-05-04 13:00:00,59.0,59.0,58.95,59.0,25900.0,49.1587,49.1587,49.117,49.1587,25900.0
2009-05-04 13:05:00,59.0,59.08,58.98,59.03,37800.0,49.1587,49.2253,49.142,49.1837,37800.0
2009-05-04 13:10:00,59.02,59.03,58.96,58.97,13300.0,49.1753,49.1837,49.1253,49.1337,13300.0
2009-05-04 13:15:00,58.97,58.98,58.8,58.93,70600.0,49.1337,49.142,48.992,49.1003,70600.0
2009-05-04 13:20:00,58.9,59.08,58.89,59.0,37200.0,49.0753,49.2253,49.067,49.1587,37200.0
2009-05-04 13:25:00,59.0,59.03,58.87,58.91,28800.0,49.1587,49.1837,49.0504,49.0837,28800.0
2009-05-04 13:30:00,58.93,59.06,58.9,59.03,46700.0,49.1003,49.2087,49.0753,49.1837,46700.0
2009-05-04 13:35:00,59.01,59.19,59.01,59.13,75000.0,49.167,49.317,49.167,49.267,75000.0
2009-05-04 13:40:00,59.12,59.15,59.09,59.12,33600.0,49.2587,49.2836,49.2337,49.2587,33600.0
2009-05-04 13:45:00,59.13,59.25,59.11,59.19,31200.0,49.267,49.367,49.2503,49.317,31200.0
2009-05-04 13:50:00,59.16,59.32,59.06,59.06,65500.0,49.292,49.4253,49.2087,49.2087,65500.0
2009-05-04 13:55:00,59.09,59.1,58.98,59.1,42700.0,49.2337,49.242,49.142,49.242,42700.0
2009-05-04 14:00:00,59.14,59.18,59.01,59.08,22700.0,49.2753,49.3086,49.167,49.2253,22700.0
2009-05-04 14:05:00,59.14,59.19,58.88,58.9,23400.0,49.2753,49.317,49.0587,49.0753,23400.0
2009-05-04 14:10:00,58.88,58.92,58.82,58.87,15300.0,49.0587,49.092,49.0087,49.0504,15300.0
2009-05-04 14:15:00,58.85,58.98,58.85,58.96,14400.0,49.0337,49.142,49.0337,49.1253,14400.0
2009-05-04 14:20:00,58.96,59.0,58.92,58.96,26200.0,49.1253,49.1587,49.092,49.1253,26200.0
2009-05-04 14:25:00,58.94,59.0,58.9,59.0,26100.0,49.1087,49.1587,49.0753,49.1587,26100.0
2009-05-04 14:30:00,58.98,58.98,58.91,58.95,28400.0,49.142,49.142,49.0837,49.117,28400.0
2009-05-04 14:35:00,58.95,58.97,58.81,58.87,28100.0,49.117,49.1337,49.0004,49.0504,28100.0
2009-05-04 14:40:00,58.87,58.95,58.76,58.95,35100.0,49.0504,49.117,48.9587,49.117,35100.0
2009-05-04 14:45:00,58.95,58.98,58.84,58.97,22300.0,49.117,49.142,49.0254,49.1337,22300.0
2009-05-04 14:50:00,58.93,58.94,58.81,58.83,23400.0,49.1003,49.1087,49.0004,49.017,23400.0
2009-05-04 14:55:00,58.87,58.92,58.7,58.84,32300.0,49.0504,49.092,48.9087,49.0254,32300.0
2009-05-04 15:00:00,58.83,58.93,58.82,58.91,19200.0,49.017,49.1003,49.0087,49.0837,19200.0
2009-05-04 15:05:00,58.92,58.95,58.81,58.82,25300.0,49.092,49.117,49.0004,49.0087,25300.0
2009-05-04 15:10:00,58.85,58.85,58.68,58.69,45600.0,49.0337,49.0337,48.892,48.9004,45600.0
2009-05-04 15:15:00,58.69,58.86,58.68,58.82,47300.0,48.9004,49.042,48.892,49.0087,47300.0
2009-05-04 15:20:00,58.84,58.92,58.81,58.85,71100.0,49.0254,49.092,49.0004,49.0337,71100.0
2009-05-04 15:25:00,58.86,58.95,58.78,58.91,52600.0,49.042,49.117,48.9754,49.0837,52600.0
2009-05-04 15:30:00,58.93,58.98,58.78,58.78,59900.0,49.1003,49.142,48.9754,48.9754,59900.0
2009-05-04 15:35:00,58.8,58.89,58.7,58.81,54800.0,48.992,49.067,48.9087,49.0004,54800.0
2009-05-04 15:40:00,58.82,59.0,58.8,58.96,127200.0,49.0087,49.1587,48.992,49.1253,127200.0
2009-05-04 15:45:00,58.96,59.25,58.96,59.22,198600.0,49.1253,49.367,49.1253,49.342,198600.0
2009-05-04 15:50:00,59.23,59.5,59.16,59.46,202800.0,49.3503,49.5753,49.292,49.5419,202800.0
2009-05-04 15:55:00,59.46,59.65,59.41,59.56,231500.0,49.5419,49.7002,49.5003,49.6253,231500.0
2009-05-05 09:30:00,59.44,59.89,59.38,59.65,74800.0,49.5253,49.9002,49.4753,49.7002,74800.0
2009-05-05 09:35:00,59.67,60.2,59.61,60.2,59400.0,49.7169,50.1585,49.6669,50.1585,59400.0
2009-05-05 09:40:00,60.22,60.24,59.6,59.72,68800.0,50.1752,50.1918,49.6586,49.7586,68800.0
2009-05-05 09:45:00,59.77,59.78,59.38,59.41,67200.0,49.8002,49.8086,49.4753,49.5003,67200.0
2009-05-05 09:50:00,59.41,60.01,59.28,60.01,75700.0,49.5003,50.0002,49.392,50.0002,75700.0
2009-05-05 09:55:00,59.99,60.17,59.95,60.15,48900.0,49.9835,50.1335,49.9502,50.1168,48900.0
2009-05-05 10:00:00,60.22,60.64,60.02,60.64,125500.0,50.1752,50.5251,50.0085,50.5251,125500.0
2009-05-05 10:05:00,60.64,60.68,60.14,60.18,88300.0,50.5251,50.5584,50.1085,50.1418,88300.0
2009-05-05 10:10:00,60.22,60.48,60.22,60.36,78800.0,50.1752,50.3918,50.1752,50.2918,78800.0
2009-05-05 10:15:00,60.35,60.45,60.13,60.32,76800.0,50.2835,50.3668,50.1002,50.2585,76800.0
2009-05-05 10:20:00,60.33,60.5,60.15,60.15,55800.0,50.2668,50.4085,50.1168,50.1168,55800.0
2009-05-05 10:25:00,60.15,60.3,60.13,60.28,42900.0,50.1168,50.2418,50.1002,50.2252,42900.0
2009-05-05 10:30:00,60.28,60.37,60.21,60.31,92700.0,50.2252,50.3001,50.1668,50.2502,92700.0
2009-05-05 10:35:00,60.28,60.31,60.04,60.14,56900.0,50.2252,50.2502,50.0252,50.1085,56900.0
2009-05-05 10:40:00,60.14,60.16,60.07,60.12,84300.0,50.1085,50.1252,50.0502,50.0918,84300.0
2009-05-05 10:45:00,60.13,60.15,59.9,59.93,71200.0,50.1002,50.1168,49.9085,49.9335,71200.0
2009-05-05 10:50:00,59.94,60.05,59.91,60.0,34000.0,49.9419,50.0335,49.9169,49.9919,34000.0
2009-05-05 10:55:00,60.0,60.04,59.73,59.79,62300.0,49.9919,50.0252,49.7669,49.8169,62300.0
2009-05-05 11:00:00,59.79,59.91,59.74,59.9,43700.0,49.8169,49.9169,49.7752,49.9085,43700.0
2009-05-05 11:05:00,59.9,60.03,59.86,60.0,15600.0,49.9085,50.0169,49.8752,49.9919,15600.0
2009-05-05 11:10:00,60.0,60.19,59.96,60.02,39200.0,49.9919,50.1502,49.9585,50.0085,39200.0
2009-05-05 11:15:00,60.04,60.04,59.83,60.0,59600.0,50.0252,50.0252,49.8502,49.9919,59600.0
2009-05-05 11:20:00,59.98,60.01,59.9,60.0,51300.0,49.9752,50.0002,49.9085,49.9919,51300.0
2009-05-05 11:25:00,59.97,60.07,59.96,60.05,23800.0,49.9669,50.0502,49.9585,50.0335,23800.0
2009-05-05 11:30:00,60.01,60.05,59.96,60.0,31000.0,50.0002,50.0335,49.9585,49.9919,31000.0
2009-05-05 11:35:00,60.0,60.03,59.97,60.03,74800.0,49.9919,50.0169,49.9669,50.0169,74800.0
2009-05-05 11:40:00,60.04,60.05,60.0,60.04,18600.0,50.0252,50.0335,49.9919,50.0252,18600.0
2009-05-05 11:45:00,60.04,60.15,60.0,60.12,37900.0,50.0252,50.1168,49.9919,50.0918,37900.0
2009-05-05 11:50:00,60.11,60.19,60.08,60.12,67700.0,50.0835,50.1502,50.0585,50.0918,67700.0
2009-05-05 11:55:00,60.12,60.24,60.12,60.18,42800.0,50.0918,50.1918,50.0918,50.1418,42800.0
2009-05-05 12:00:00,60.21,60.25,60.12,60.16,19700.0,50.1668,50.2002,50.0918,50.1252,19700.0
2009-05-05 12:05:00,60.15,60.29,60.12,60.29,21200.0,50.1168,50.2335,50.0918,50.2335,21200.0
2009-05-05 12:10:00,60.27,60.39,60.24,60.36,46500.0,50.2168,50.3168,50.1918,50.2918,46500.0
2009-05-05 12:15:00,60.35,60.38,60.24,60.24,36300.0,50.2835,50.3085,50.1918,50.1918,36300.0
2009-05-05 12:20:00,60.21,60.22,60.15,60.19,21400.0,50.1668,50.1752,50.1168,50.1502,21400.0
2009-05-05 12:25:00,60.16,60.21,60.14,60.17,14900.0,50.1252,50.1668,50.1085,50.1335,14900.0
2009-05-05 12:30:00,60.19,60.23,60.11,60.18,27100.0,50.1502,50.1835,50.0835,50.1418,27100.0
2009-05-05 12:35:00,60.18,60.18,59.94,59.94,23500.0,50.1418,50.1418,49.9419,49.9419,23500.0
2009-05-05 12:40:00,59.96,60.04,59.95,60.03,32800.0,49.9585,50.0252,49.9502,50.0169,32800.0
2009-05-05 12:45:00,60.04,60.09,60.0,60.04,39800.0,50.0252,50.0669,49.9919,50.0252,39800.0
2009-05-05 12:50:00,60.07,60.08,60.0,60.06,60800.0,50.0502,50.0585,49.9919,50.0419,60800.0
2009-05-05 12:55:00,60.06,60.16,59.99,60.01,23000.0,50.0419,50.1252,49.9835,50.0002,23000.0
2009-05-05 13:00:00,60.01,60.12,59.99,60.08,43300.0,50.0002,50.0918,49.9835,50.0585,43300.0
2009-05-05 13:05:00,60.08,60.25,60.07,60.23,50800.0,50.0585,50.2002,50.0502,50.1835,50800.0
2009-05-05 13:10:00,60.25,60.28,60.17,60.18,16400.0,50.2002,50.2252,50.1335,50.1418,16400.0
2009-05-05 13:15:00,60.19,60.27,60.15,60.2,34500.0,50.1502,50.2168,50.1168,50.1585,34500.0
2009-05-05 13:20:00,60.21,60.28,60.17,60.17,57600.0,50.1668,50.2252,50.1335,50.1335,57600.0
2009-05-05 13:25:00,60.17,60.3,60.17,60.21,43400.0,50.1335,50.2418,50.1335,50.1668,43400.0
2009-05-05 13:30:00,60.19,60.23,60.09,60.14,49200.0,50.1502,50.1835,50.0669,50.1085,49200.0
2009-05-05 13:35:00,60.13,60.19,60.03,60.16,74400.0,50.1002,50.1502,50.0169,50.1252,74400.0
2009-05-05 13:40:00,60.14,60.27,60.14,60.23,25300.0,50.1085,50.2168,50.1085,50.1835,25300.0
2009-05-05 13:45:00,60.22,60.28,60.13,60.24,15000.0,50.1752,50.2252,50.1002,50.1918,15000.0
2009-05-05 13:50:00,60.28,60.37,60.25,60.26,14400.0,50.2252,50.3001,50.2002,50.2085,14400.0
2009-05-05 13:55:00,60.26,60.27,60.19,60.23,17400.0,50.2085,50.2168,50.1502,50.1835,17400.0
2009-05-05 14:00:00,60.21,60.26,60.16,60.19,49000.0,50.1668,50.2085,50.1252,50.1502,49000.0
2009-05-05 14:05:00,60.19,60.25,60.16,60.19,31000.0,50.1502,50.2002,50.1252,50.1502,31000.0
2009-05-05 14:10:00,60.19,60.24,60.13,60.16,31100.0,50.1502,50.1918,50.1002,50.1252,31100.0
2009-05-05 14:15:00,60.17,60.19,60.12,60.13,27400.0,50.1335,50.1502,50.0918,50.1002,27400.0
2009-05-05 14:20:00,60.17,60.21,60.06,60.1,50700.0,50.1335,50.1668,50.0419,50.0752,50700.0
2009-05-05 14:25:00,60.08,60.2,60.08,60.15,41700.0,50.0585,50.1585,50.0585,50.1168,41700.0
2009-05-05 14:30:00,60.19,60.24,60.12,60.19,43300.0,50.1502,50.1918,50.0918,50.1502,43300.0
2009-05-05 14:35:00,60.19,60.34,60.18,60.33,59100.0,50.1502,50.2752,50.1418,50.2668,59100.0
2009-05-05 14:40:00,60.33,60.43,60.31,60.38,62100.0,50.2668,50.3501,50.2502,50.3085,62100.0
2009-05-05 14:45:00,60.38,60.67,60.38,60.59,70200.0,50.3085,50.5501,50.3085,50.4835,70200.0
2009-05-05 14:50:00,60.61,60.62,60.45,60.47,20100.0,50.5001,50.5084,50.3668,50.3835,20100.0
2009-05-05 14:55:00,60.46,60.57,60.41,60.42,31400.0,50.3751,50.4668,50.3335,50.3418,31400.0
2009-05-05 15:00:00,60.42,60.51,60.38,60.47,39500.0,50.3418,50.4168,50.3085,50.3835,39500.0
2009-05-05 15:05:00,60.48,60.61,60.47,60.5,29800.0,50.3918,50.5001,50.3835,50.4085,29800.0
2009-05-05 15:10:00,60.5,60.51,60.39,60.5,42100.0,50.4085,50.4168,50.3168,50.4085,42100.0
2009-05-05 15:15:00,60.51,60.64,60.48,60.55,25000.0,50.4168,50.5251,50.3918,50.4501,25000.0
2009-05-05 15:20:00,60.55,60.64,60.43,60.64,64300.0,50.4501,50.5251,50.3501,50.5251,64300.0
2009-05-05 15:25:00,60.63,60.8,60.58,60.66,50400.0,50.5168,50.6584,50.4751,50.5418,50400.0
2009-05-05 15:30:00,60.67,60.82,60.65,60.74,42700.0,50.5501,50.6751,50.5334,50.6084,42700.0
2009-05-05 15:35:00,60.73,60.8,60.63,60.74,42000.0,50.6001,50.6584,50.5168,50.6084,42000.0
2009-05-05 15:40:00,60.73,60.92,60.67,60.85,76100.0,50.6001,50.7584,50.5501,50.7001,76100.0
2009-05-05 15:45:00,60.86,61.0,60.83,60.98,75300.0,50.7084,50.8251,50.6834,50.8084,75300.0
2009-05-05 15:50:00,61.0,61.0,60.68,60.75,130000.0,50.8251,50.8251,50.5584,50.6168,130000.0
2009-05-05 15:55:00,60.76,60.86,60.62,60.83,112500.0,50.6251,50.7084,50.5084,50.6834,112500.0
2009-05-06 09:30:00,61.19,61.35,60.76,60.82,65200.0,50.9834,51.1167,50.6251,50.6751,65200.0
2009-05-06 09:35:00,60.83,61.5,60.81,61.03,41400.0,50.6834,51.2417,50.6668,50.8501,41400.0
2009-05-06 09:40:00,61.0,61.2,60.81,61.06,45600.0,50.8251,50.9917,50.6668,50.8751,45600.0
2009-05-06 09:45:00,61.08,61.33,61.04,61.19,57300.0,50.8917,51.1,50.8584,50.9834,57300.0
2009-05-06 09:50:00,61.17,61.84,61.16,61.76,92700.0,50.9667,51.5249,50.9584,51.4583,92700.0
2009-05-06 09:55:00,61.75,61.75,61.38,61.63,52100.0,51.45,51.45,51.1417,51.35,52100.0
2009-05-06 10:00:00,61.66,61.76,61.51,61.55,58500.0,51.375,51.4583,51.25,51.2833,58500.0
2009-05-06 10:05:00,61.55,61.57,61.31,61.5,59800.0,51.2833,51.3,51.0834,51.2417,59800.0
2009-05-06 10:10:00,61.52,61.64,61.46,61.54,85200.0,51.2583,51.3583,51.2083,51.275,85200.0
2009-05-06 10:15:00,61.57,61.6,61.41,61.42,48200.0,51.3,51.325,51.1667,51.175,48200.0
2009-05-06 10:20:00,61.42,61.44,61.1,61.16,101000.0,51.175,51.1917,50.9084,50.9584,101000.0
2009-05-06 10:25:00,61.13,61.26,60.79,60.79,66000.0,50.9334,51.0417,50.6501,50.6501,66000.0
2009-05-06 10:30:00,60.79,61.0,60.72,60.94,51400.0,50.6501,50.8251,50.5918,50.7751,51400.0
2009-05-06 10:35:00,60.94,61.0,60.77,60.8,46300.0,50.7751,50.8251,50.6334,50.6584,46300.0
2009-05-06 10:40:00,60.8,61.04,60.4,60.46,94800.0,50.6584,50.8584,50.3251,50.3751,94800.0
2009-05-06 10:45:00,60.45,60.51,60.26,60.26,65900.0,50.3668,50.4168,50.2085,50.2085,65900.0
2009-05-06 10:50:00,60.26,60.37,60.15,60.21,56300.0,50.2085,50.3001,50.1168,50.1668,56300.0
2009-05-06 10:55:00,60.25,60.53,60.13,60.53,38900.0,50.2002,50.4335,50.1002,50.4335,38900.0
2009-05-06 11:00:00,60.53,60.83,60.48,60.79,17100.0,50.4335,50.6834,50.3918,50.6501,17100.0
2009-05-06 11:05:00,60.78,60.82,60.5,60.59,30000.0,50.6418,50.6751,50.4085,50.4835,30000.0
2009-05-06 11:10:00,60.59,60.59,60.51,60.56,15900.0,50.4835,50.4835,50.4168,50.4585,15900.0
2009-05-06 11:15:00,60.51,60.55,60.34,60.36,19800.0,50.4168,50.4501,50.2752,50.2918,19800.0
2009-05-06 11:20:00,60.34,60.37,60.0,60.11,89900.0,50.2752,50.3001,49.9919,50.0835,89900.0
2009-05-06 11:25:00,60.11,60.4,60.11,60.4,25300.0,50.0835,50.3251,50.0835,50.3251,25300.0
2009-05-06 11:30:00,60.39,60.57,60.33,60.56,20600.0,50.3168,50.4668,50.2668,50.4585,20600.0
2009-05-06 11:35:00,60.56,60.95,60.51,60.92,24000.0,50.4585,50.7834,50.4168,50.7584,24000.0
2009-05-06 11:40:00,60.91,61.02,60.82,60.83,114400.0,50.7501,50.8417,50.6751,50.6834,114400.0
2009-05-06 11:45:00,60.83,61.03,60.82,60.84,47100.0,50.6834,50.8501,50.6751,50.6918,47100.0
2009-05-06 11:50:00,60.81,60.82,60.62,60.67,31800.0,50.6668,50.6751,50.5084,50.5501,31800.0
2009-05-06 11:55:00,60.65,60.95,60.57,60.9,55900.0,50.5334,50.7834,50.4668,50.7417,55900.0
2009-05-06 12:00:00,60.9,61.29,60.9,61.19,29300.0,50.7417,51.0667,50.7417,50.9834,29300.0
2009-05-06 12:05:00,61.18,61.24,61.12,61.24,25900.0,50.975,51.025,50.925,51.025,25900.0
2009-05-06 12:10:00,61.24,61.5,61.23,61.43,26100.0,51.025,51.2417,51.0167,51.1833,26100.0
2009-05-06 12:15:00,61.42,61.5,61.33,61.33,28700.0,51.175,51.2417,51.1,51.1,28700.0
2009-05-06 12:20:00,61.38,61.68,61.33,61.63,22700.0,51.1417,51.3916,51.1,51.35,22700.0
2009-05-06 12:25:00,61.65,61.83,61.61,61.82,19800.0,51.3666,51.5166,51.3333,51.5083,19800.0
2009-05-06 12:30:00,61.78,61.83,61.64,61.69,31800.0,51.475,51.5166,51.3583,51.4,31800.0
2009-05-06 12:35:00,61.67,61.67,61.44,61.51,33000.0,51.3833,51.3833,51.1917,51.25,33000.0
2009-05-06 12:40:00,61.56,61.63,61.49,61.52,36100.0,51.2917,51.35,51.2333,51.2583,36100.0
2009-05-06 12:45:00,61.55,61.59,61.49,61.53,44000.0,51.2833,51.3166,51.2333,51.2667,44000.0
2009-05-06 12:50:00,61.52,61.6,61.49,61.53,17200.0,51.2583,51.325,51.2333,51.2667,17200.0
2009-05-06 12:55:00,61.53,61.53,61.17,61.24,33400.0,51.2667,51.2667,50.9667,51.025,33400.0
2009-05-06 13:00:00,61.24,61.35,61.2,61.3,49100.0,51.025,51.1167,50.9917,51.075,49100.0
2009-05-06 13:05:00,61.3,61.33,61.07,61.07,57900.0,51.075,51.1,50.8834,50.8834,57900.0
2009-05-06 13:10:00,61.07,61.27,61.06,61.24,23800.0,50.8834,51.05,50.8751,51.025,23800.0
2009-05-06 13:15:00,61.28,61.33,61.21,61.25,35500.0,51.0584,51.1,51.0,51.0334,35500.0
2009-05-06 13:20:00,61.28,61.44,61.13,61.2,44000.0,51.0584,51.1917,50.9334,50.9917,44000.0
2009-05-06 13:25:00,61.23,61.36,61.18,61.2,25900.0,51.0167,51.125,50.975,50.9917,25900.0
2009-05-06 13:30:00,61.19,61.41,61.06,61.41,29100.0,50.9834,51.1667,50.8751,51.1667,29100.0
2009-05-06 13:35:00,61.41,61.46,61.31,61.32,26700.0,51.1667,51.2083,51.0834,51.0917,26700.0
2009-05-06 13:40:00,61.3,61.46,61.16,61.39,35900.0,51.075,51.2083,50.9584,51.15,35900.0
2009-05-06 13:45:00,61.37,61.5,61.31,61.37,29600.0,51.1333,51.2417,51.0834,51.1333,29600.0
2009-05-06 13:50:00,61.35,61.5,61.34,61.46,37300.0,51.1167,51.2417,51.1083,51.2083,37300.0
2009-05-06 13:55:00,61.47,61.5,61.39,61.48,31000.0,51.2167,51.2417,51.15,51.225,31000.0
2009-05-06 14:00:00,61.48,61.5,61.33,61.33,34100.0,51.225,51.2417,51.1,51.1,34100.0
2009-05-06 14:05:00,61.34,61.5,61.31,61.47,18800.0,51.1083,51.2417,51.0834,51.2167,18800.0
2009-05-06 14:10:00,61.5,61.5,61.42,61.47,15200.0,51.2417,51.2417,51.175,51.2167,15200.0
2009-05-06 14:15:00,61.5,61.5,61.39,61.42,33900.0,51.2417,51.2417,51.15,51.175,33900.0
2009-05-06 14:20:00,61.43,61.5,61.37,61.4,41200.0,51.1833,51.2417,51.1333,51.1583,41200.0
2009-05-06 14:25:00,61.43,61.53,61.39,61.48,35000.0,51.1833,51.2667,51.15,51.225,35000.0
2009-05-06 14:30:00,61.48,61.56,61.45,61.48,45300.0,51.225,51.2917,51.2,51.225,45300.0
2009-05-06 14:35:00,61.46,61.55,61.36,61.39,43200.0,51.2083,51.2833,51.125,51.15,43200.0
2009-05-06 14:40:00,61.4,61.46,61.27,61.3,45600.0,51.1583,51.2083,51.05,51.075,45600.0
2009-05-06 14:45:00,61.31,61.64,61.28,61.61,28900.0,51.0834,51.3583,51.0584,51.3333,28900.0
2009-05-06 14:50:00,61.62,61.71,61.54,61.63,25200.0,51.3416,51.4166,51.275,51.35,25200.0
2009-05-06 14:55:00,61.63,61.68,61.32,61.41,38500.0,51.35,51.3916,51.0917,51.1667,38500.0
2009-05-06 15:00:00,61.42,61.55,61.27,61.3,32200.0,51.175,51.2833,51.05,51.075,32200.0
2009-05-06 15:05:00,61.28,61.52,61.26,61.49,27400.0,51.0584,51.2583,51.0417,51.2333,27400.0
2009-05-06 15:10:00,61.47,61.49,61.22,61.3,36700.0,51.2167,51.2333,51.0084,51.075,36700.0
2009-05-06 15:15:00,61.29,61.36,61.21,61.27,34400.0,51.0667,51.125,51.0,51.05,34400.0
2009-05-06 15:20:00,61.27,61.37,61.08,61.1,46900.0,51.05,51.1333,50.8917,50.9084,46900.0
2009-05-06 15:25:00,61.1,61.19,61.02,61.18,46200.0,50.9084,50.9834,50.8417,50.975,46200.0
2009-05-06 15:30:00,61.21,61.35,60.97,61.28,114500.0,51.0,51.1167,50.8001,51.0584,114500.0
2009-05-06 15:35:00,61.3,61.34,60.99,61.22,42800.0,51.075,51.1083,50.8167,51.0084,42800.0
2009-05-06 15:40:00,61.21,61.44,61.19,61.39,68100.0,51.0,51.1917,50.9834,51.15,68100.0
2009-05-06 15:45:00,61.37,61.52,61.31,61.52,51400.0,51.1333,51.2583,51.0834,51.2583,51400.0
2009-05-06 15:50:00,61.53,61.74,61.45,61.55,81800.0,51.2667,51.4416,51.2,51.2833,81800.0
2009-05-06 15:55:00,61.53,61.8,61.53,61.8,112600.0,51.2667,51.4916,51.2667,51.4916,112600.0
2009-05-07 09:30:00,62.0,62.16,61.51,61.57,93500.0,51.6583,51.7916,51.25,51.3,93500.0
2009-05-07 09:35:00,61.54,61.61,61.02,61.33,65400.0,51.275,51.3333,50.8417,51.1,65400.0
2009-05-07 09:40:00,61.36,61.75,61.33,61.35,63100.0,51.125,51.45,51.1,51.1167,63100.0
2009-05-07 09:45:00,61.35,61.39,60.96,60.97,50900.0,51.1167,51.15,50.7917,50.8001,50900.0
2009-05-07 09:50:00,60.96,61.2,60.85,61.03,47500.0,50.7917,50.9917,50.7001,50.8501,47500.0
2009-05-07 09:55:00,60.94,61.11,60.84,60.88,31800.0,50.7751,50.9167,50.6918,50.7251,31800.0
2009-05-07 10:00:00,60.87,61.15,60.86,60.86,21800.0,50.7167,50.95,50.7084,50.7084,21800.0
2009-05-07 10:05:00,60.86,60.87,60.5,60.86,42700.0,50.7084,50.7167,50.4085,50.7084,42700.0
2009-05-07 10:10:00,60.86,60.91,60.64,60.78,34500.0,50.7084,50.7501,50.5251,50.6418,34500.0
2009-05-07 10:15:00,60.72,60.98,60.5,60.94,55800.0,50.5918,50.8084,50.4085,50.7751,55800.0
2009-05-07 10:20:00,60.92,60.97,60.5,60.5,41400.0,50.7584,50.8001,50.4085,50.4085,41400.0
2009-05-07 10:25:00,60.5,60.51,60.08,60.16,52400.0,50.4085,50.4168,50.0585,50.1252,52400.0
2009-05-07 10:30:00,60.22,60.47,60.15,60.17,56100.0,50.1752,50.3835,50.1168,50.1335,56100.0
2009-05-07 10:35:00,60.16,60.41,60.15,60.38,32800.0,50.1252,50.3335,50.1168,50.3085,32800.0
2009-05-07 10:40:00,60.39,60.55,60.19,60.28,32900.0,50.3168,50.4501,50.1502,50.2252,32900.0
2009-05-07 10:45:00,60.26,60.42,60.13,60.42,22400.0,50.2085,50.3418,50.1002,50.3418,22400.0
2009-05-07 10:50:00,60.44,60.88,60.38,60.82,23500.0,50.3585,50.7251,50.3085,50.6751,23500.0
2009-05-07 10:55:00,60.85,60.88,60.61,60.61,107100.0,50.7001,50.7251,50.5001,50.5001,107100.0
2009-05-07 11:00:00,60.54,60.64,60.32,60.38,29100.0,50.4418,50.5251,50.2585,50.3085,29100.0
2009-05-07 11:05:00,60.32,60.34,60.12,60.26,15200.0,50.2585,50.2752,50.0918,50.2085,15200.0
2009-05-07 11:10:00,60.26,60.39,60.12,60.16,73100.0,50.2085,50.3168,50.0918,50.1252,73100.0
2009-05-07 11:15:00,60.16,60.32,60.12,60.16,42400.0,50.1252,50.2585,50.0918,50.1252,42400.0
2009-05-07 11:20:00,60.16,60.29,60.08,60.2,27600.0,50.1252,50.2335,50.0585,50.1585,27600.0
2009-05-07 11:25:00,60.16,60.24,60.16,60.2,19100.0,50.1252,50.1918,50.1252,50.1585,19100.0
2009-05-07 11:30:00,60.18,60.19,60.02,60.03,44700.0,50.1418,50.1502,50.0085,50.0169,44700.0
2009-05-07 11:35:00,60.06,60.24,60.01,60.22,45500.0,50.0419,50.1918,50.0002,50.1752,45500.0
2009-05-07 11:40:00,60.21,60.33,60.19,60.33,13400.0,50.1668,50.2668,50.1502,50.2668,13400.0
2009-05-07 11:45:00,60.31,60.44,60.23,60.25,31500.0,50.2502,50.3585,50.1835,50.2002,31500.0
2009-05-07 11:50:00,60.26,60.69,60.26,60.65,64400.0,50.2085,50.5668,50.2085,50.5334,64400.0
2009-05-07 11:55:00,60.65,60.75,60.6,60.71,45600.0,50.5334,50.6168,50.4918,50.5834,45600.0
2009-05-07 12:00:00,60.74,60.81,60.65,60.72,23500.0,50.6084,50.6668,50.5334,50.5918,23500.0
2009-05-07 12:05:00,60.71,60.71,60.4,60.41,13600.0,50.5834,50.5834,50.3251,50.3335,13600.0
2009-05-07 12:10:00,60.41,60.6,60.4,60.57,34500.0,50.3335,50.4918,50.3251,50.4668,34500.0
2009-05-07 12:15:00,60.57,60.64,60.57,60.64,7500.0,50.4668,50.5251,50.4668,50.5251,7500.0
2009-05-07 12:20:00,60.64,60.74,60.64,60.68,19300.0,50.5251,50.6084,50.5251,50.5584,19300.0
2009-05-07 12:25:00,60.66,60.73,60.53,60.69,10900.0,50.5418,50.6001,50.4335,50.5668,10900.0
2009-05-07 12:30:00,60.71,60.82,60.63,60.8,33200.0,50.5834,50.6751,50.5168,50.6584,33200.0
2009-05-07 12:35:00,60.8,60.9,60.73,60.9,37000.0,50.6584,50.7417,50.6001,50.7417,37000.0
2009-05-07 12:40:00,60.86,61.4,60.86,61.34,140500.0,50.7084,51.1583,50.7084,51.1083,140500.0
2009-05-07 12:45:00,61.33,61.35,61.0,61.0,29300.0,51.1,51.1167,50.8251,50.8251,29300.0
2009-05-07 12:50:00,61.02,61.09,60.99,61.02,9600.0,50.8417,50.9001,50.8167,50.8417,9600.0
2009-05-07 12:55:00,61.0,61.2,61.0,61.18,26700.0,50.8251,50.9917,50.8251,50.975,26700.0
2009-05-07 13:00:00,61.15,61.18,60.76,60.86,31400.0,50.95,50.975,50.6251,50.7084,31400.0
2009-05-07 13:05:00,60.86,60.87,60.61,60.65,17700.0,50.7084,50.7167,50.5001,50.5334,17700.0
2009-05-07 13:10:00,60.7,60.78,60.44,60.45,22900.0,50.5751,50.6418,50.3585,50.3668,22900.0
2009-05-07 13:15:00,60.45,60.48,60.26,60.38,27600.0,50.3668,50.3918,50.2085,50.3085,27600.0
2009-05-07 13:20:00,60.41,60.57,60.37,60.41,26600.0,50.3335,50.4668,50.3001,50.3335,26600.0
2009-05-07 13:25:00,60.41,60.55,60.41,60.49,28200.0,50.3335,50.4501,50.3335,50.4001,28200.0
2009-05-07 13:30:00,60.49,60.62,60.4,60.5,54000.0,50.4001,50.5084,50.3251,50.4085,54000.0
2009-05-07 13:35:00,60.5,60.55,60.3,60.32,55800.0,50.4085,50.4501,50.2418,50.2585,55800.0
2009-05-07 13:40:00,60.3,60.31,59.94,59.95,106000.0,50.2418,50.2502,49.9419,49.9502,106000.0
2009-05-07 13:45:00,59.96,60.01,59.82,60.01,73000.0,49.9585,50.0002,49.8419,50.0002,73000.0
2009-05-07 13:50:00,60.01,60.06,59.88,59.95,37700.0,50.0002,50.0419,49.8919,49.9502,37700.0
2009-05-07 13:55:00,59.99,60.16,59.92,60.11,32200.0,49.9835,50.1252,49.9252,50.0835,32200.0
2009-05-07 14:00:00,60.09,60.14,59.86,59.87,44200.0,50.0669,50.1085,49.8752,49.8835,44200.0
2009-05-07 14:05:00,59.89,60.07,59.88,60.03,20800.0,49.9002,50.0502,49.8919,50.0169,20800.0
2009-05-07 14:10:00,60.03,60.04,59.7,59.75,42300.0,50.0169,50.0252,49.7419,49.7836,42300.0
2009-05-07 14:15:00,59.74,59.76,59.65,59.67,43800.0,49.7752,49.7919,49.7002,49.7169,43800.0
2009-05-07 14:20:00,59.67,59.69,59.53,59.59,51700.0,49.7169,49.7336,49.6003,49.6503,51700.0
2009-05-07 14:25:00,59.58,59.71,59.57,59.64,32100.0,49.6419,49.7502,49.6336,49.6919,32100.0
2009-05-07 14:30:00,59.65,59.66,59.34,59.34,60000.0,49.7002,49.7086,49.442,49.442,60000.0
2009-05-07 14:35:00,59.34,59.34,59.09,59.18,111500.0,49.442,49.442,49.2337,49.3086,111500.0
2009-05-07 14:40:00,59.18,59.18,58.96,59.01,65800.0,49.3086,49.3086,49.1253,49.167,65800.0
2009-05-07 14:45:00,58.99,59.15,58.98,59.15,55000.0,49.1503,49.2836,49.142,49.2836,55000.0
2009-05-07 14:50:00,59.15,59.35,59.11,59.11,79900.0,49.2836,49.4503,49.2503,49.2503,79900.0
2009-05-07 14:55:00,59.02,59.32,59.01,59.11,51700.0,49.1753,49.4253,49.167,49.2503,51700.0
2009-05-07 15:00:00,59.13,59.19,58.98,59.08,74100.0,49.267,49.317,49.142,49.2253,74100.0
2009-05-07 15:05:00,59.09,59.09,58.84,58.99,41800.0,49.2337,49.2337,49.0254,49.1503,41800.0
2009-05-07 15:10:00,58.98,59.02,58.77,58.78,61200.0,49.142,49.1753,48.967,48.9754,61200.0
2009-05-07 15:15:00,58.77,58.84,58.64,58.73,85200.0,48.967,49.0254,48.8587,48.9337,85200.0
2009-05-07 15:20:00,58.73,59.03,58.71,58.95,67300.0,48.9337,49.1837,48.917,49.117,67300.0
2009-05-07 15:25:00,58.92,59.1,58.85,58.98,59400.0,49.092,49.242,49.0337,49.142,59400.0
2009-05-07 15:30:00,58.96,58.96,58.61,58.67,86300.0,49.1253,49.1253,48.8337,48.8837,86300.0
2009-05-07 15:35:00,58.69,58.95,58.63,58.91,100000.0,48.9004,49.117,48.8504,49.0837,100000.0
2009-05-07 15:40:00,58.91,59.12,58.86,59.07,112100.0,49.0837,49.2587,49.042,49.217,112100.0
2009-05-07 15:45:00,59.06,59.24,59.06,59.1,105000.0,49.2087,49.3586,49.2087,49.242,105000.0
2009-05-07 15:50:00,59.1,59.27,59.08,59.27,148700.0,49.242,49.3836,49.2253,49.3836,148700.0
2009-05-07 15:55:00,59.27,59.5,59.24,59.25,153700.0,49.3836,49.5753,49.3586,49.367,153700.0
2009-05-08 09:30:00,60.11,60.64,60.11,60.44,53300.0,50.0835,50.5251,50.0835,50.3585,53300.0
2009-05-08 09:35:00,60.44,60.96,60.08,60.92,82000.0,50.3585,50.7917,50.0585,50.7584,82000.0
2009-05-08 09:40:00,60.91,60.97,60.56,60.69,50600.0,50.7501,50.8001,50.4585,50.5668,50600.0
2009-05-08 09:45:00,60.69,60.89,60.66,60.67,55200.0,50.5668,50.7334,50.5418,50.5501,55200.0
2009-05-08 09:50:00,60.67,60.7,60.28,60.41,62500.0,50.5501,50.5751,50.2252,50.3335,62500.0
2009-05-08 09:55:00,60.38,60.5,60.02,60.08,69800.0,50.3085,50.4085,50.0085,50.0585,69800.0
2009-05-08 10:00:00,60.09,60.11,59.82,59.96,56500.0,50.0669,50.0835,49.8419,49.9585,56500.0
2009-05-08 10:05:00,59.95,59.95,59.4,59.59,49800.0,49.9502,49.9502,49.4919,49.6503,49800.0
2009-05-08 10:10:00,59.63,59.65,59.36,59.42,40600.0,49.6836,49.7002,49.4586,49.5086,40600.0
2009-05-08 10:15:00,59.4,59.4,59.03,59.24,35300.0,49.4919,49.4919,49.1837,49.3586,35300.0
2009-05-08 10:20:00,59.24,59.46,59.06,59.12,37700.0,49.3586,49.5419,49.2087,49.2587,37700.0
2009-05-08 10:25:00,59.11,59.29,59.0,59.29,19000.0,49.2503,49.4003,49.1587,49.4003,19000.0
2009-05-08 10:30:00,59.33,59.71,59.23,59.71,18900.0,49.4336,49.7502,49.3503,49.7502,18900.0
2009-05-08 10:35:00,59.73,59.94,59.57,59.67,95500.0,49.7669,49.9419,49.6336,49.7169,95500.0
2009-05-08 10:40:00,59.68,59.68,59.53,59.57,20900.0,49.7252,49.7252,49.6003,49.6336,20900.0
2009-05-08 10:45:00,59.54,59.75,59.41,59.41,23500.0,49.6086,49.7836,49.5003,49.5003,23500.0
2009-05-08 10:50:00,59.4,59.4,59.25,59.36,21600.0,49.4919,49.4919,49.367,49.4586,21600.0
2009-05-08 10:55:00,59.33,59.38,59.12,59.26,63800.0,49.4336,49.4753,49.2587,49.3753,63800.0
2009-05-08 11:00:00,59.26,59.62,59.2,59.52,96800.0,49.3753,49.6752,49.3253,49.5919,96800.0
2009-05-08 11:05:00,59.55,59.55,59.43,59.54,14600.0,49.6169,49.6169,49.5169,49.6086,14600.0
2009-05-08 11:10:00,59.59,59.76,59.57,59.63,22500.0,49.6503,49.7919,49.6336,49.6836,22500.0
2009-05-08 11:15:00,59.63,59.94,59.57,59.84,30800.0,49.6836,49.9419,49.6336,49.8586,30800.0
2009-05-08 11:20:00,59.83,59.85,59.42,59.45,48300.0,49.8502,49.8669,49.5086,49.5336,48300.0
2009-05-08 11:25:00,59.43,59.63,59.36,59.47,35300.0,49.5169,49.6836,49.4586,49.5503,35300.0
2009-05-08 11:30:00,59.47,59.75,59.47,59.75,16800.0,49.5503,49.7836,49.5503,49.7836,16800.0
2009-05-08 11:35:00,59.71,59.85,59.71,59.76,17800.0,49.7502,49.8669,49.7502,49.7919,17800.0
2009-05-08 11:40:00,59.72,60.09,59.71,59.96,78200.0,49.7586,50.0669,49.7502,49.9585,78200.0
2009-05-08 11:45:00,59.96,60.02,59.83,60.0,20100.0,49.9585,50.0085,49.8502,49.9919,20100.0
2009-05-08 11:50:00,60.0,60.05,59.92,59.94,17600.0,49.9919,50.0335,49.9252,49.9419,17600.0
2009-05-08 11:55:00,59.93,60.1,59.92,60.1,15300.0,49.9335,50.0752,49.9252,50.0752,15300.0
2009-05-08 12:00:00,60.1,60.21,59.95,59.99,55200.0,50.0752,50.1668,49.9502,49.9835,55200.0
2009-05-08 12:05:00,59.99,60.25,59.96,60.18,59500.0,49.9835,50.2002,49.9585,50.1418,59500.0
2009-05-08 12:10:00,60.15,60.3,60.08,60.18,29600.0,50.1168,50.2418,50.0585,50.1418,29600.0
2009-05-08 12:15:00,60.2,60.35,60.0,60.11,44700.0,50.1585,50.2835,49.9919,50.0835,44700.0
2009-05-08 12:20:00,60.11,60.14,59.86,59.92,63800.0,50.0835,50.1085,49.8752,49.9252,63800.0
2009-05-08 12:25:00,59.92,59.92,59.8,59.85,34600.0,49.9252,49.9252,49.8252,49.8669,34600.0
2009-05-08 12:30:00,59.84,59.91,59.76,59.84,18300.0,49.8586,49.9169,49.7919,49.8586,18300.0
2009-05-08 12:35:00,59.84,59.89,59.79,59.8,15400.0,49.8586,49.9002,49.8169,49.8252,15400.0
2009-05-08 12:40:00,59.81,59.89,59.78,59.86,48700.0,49.8336,49.9002,49.8086,49.8752,48700.0
2009-05-08 12:45:00,59.85,59.85,59.52,59.54,25900.0,49.8669,49.8669,49.5919,49.6086,25900.0
2009-05-08 12:50:00,59.54,59.58,59.49,59.58,14000.0,49.6086,49.6419,49.5669,49.6419,14000.0
2009-05-08 12:55:00,59.58,59.95,59.57,59.88,30000.0,49.6419,49.9502,49.6336,49.8919,30000.0
2009-05-08 13:00:00,59.87,59.97,59.85,59.95,14800.0,49.8835,49.9669,49.8669,49.9502,14800.0
2009-05-08 13:05:00,59.96,60.0,59.84,59.96,32400.0,49.9585,49.9919,49.8586,49.9585,32400.0
2009-05-08 13:10:00,59.97,59.98,59.81,59.94,20600.0,49.9669,49.9752,49.8336,49.9419,20600.0
2009-05-08 13:15:00,59.96,59.97,59.82,59.94,31900.0,49.9585,49.9669,49.8419,49.9419,31900.0
2009-05-08 13:20:00,59.97,60.05,59.9,59.95,38000.0,49.9669,50.0335,49.9085,49.9502,38000.0
2009-05-08 13:25:00,59.96,60.0,59.87,59.87,24800.0,49.9585,49.9919,49.8835,49.8835,24800.0
2009-05-08 13:30:00,59.87,59.9,59.65,59.83,32500.0,49.8835,49.9085,49.7002,49.8502,32500.0
2009-05-08 13:35:00,59.83,59.83,59.77,59.83,16300.0,49.8502,49.8502,49.8002,49.8502,16300.0
2009-05-08 13:40:00,59.83,59.87,59.73,59.74,15600.0,49.8502,49.8835,49.7669,49.7752,15600.0
2009-05-08 13:45:00,59.75,59.94,59.64,59.87,20700.0,49.7836,49.9419,49.6919,49.8835,20700.0
2009-05-08 13:50:00,59.87,59.87,59.69,59.83,16500.0,49.8835,49.8835,49.7336,49.8502,16500.0
2009-05-08 13:55:00,59.81,59.84,59.64,59.68,12000.0,49.8336,49.8586,49.6919,49.7252,12000.0
2009-05-08 14:00:00,59.7,60.12,59.69,59.97,39700.0,49.7419,50.0918,49.7336,49.9669,39700.0
2009-05-08 14:05:00,59.97,60.02,59.87,59.87,27300.0,49.9669,50.0085,49.8835,49.8835,27300.0
2009-05-08 14:10:00,59.89,60.1,59.88,60.02,37800.0,49.9002,50.0752,49.8919,50.0085,37800.0
2009-05-08 14:15:00,60.01,60.14,59.94,60.04,55900.0,50.0002,50.1085,49.9419,50.0252,55900.0
2009-05-08 14:20:00,60.05,60.11,59.96,60.06,41700.0,50.0335,50.0835,49.9585,50.0419,41700.0
2009-05-08 14:25:00,60.06,60.06,59.9,59.9,12200.0,50.0419,50.0419,49.9085,49.9085,12200.0
2009-05-08 14:30:00,59.92,60.09,59.85,60.01,46100.0,49.9252,50.0669,49.8669,50.0002,46100.0
2009-05-08 14:35:00,60.01,60.1,59.98,60.1,24400.0,50.0002,50.0752,49.9752,50.0752,24400.0
2009-05-08 14:40:00,60.09,60.11,59.99,60.04,14200.0,50.0669,50.0835,49.9835,50.0252,14200.0
2009-05-08 14:45:00,60.04,60.2,60.03,60.14,36900.0,50.0252,50.1585,50.0169,50.1085,36900.0
2009-05-08 14:50:00,60.15,60.18,60.03,60.05,22000.0,50.1168,50.1418,50.0169,50.0335,22000.0
2009-05-08 14:55:00,60.06,60.07,59.91,59.98,20200.0,50.0419,50.0502,49.9169,49.9752,20200.0
2009-05-08 15:00:00,60.0,60.19,60.0,60.05,23500.0,49.9919,50.1502,49.9919,50.0335,23500.0
2009-05-08 15:05:00,60.04,60.05,59.82,59.95,22200.0,50.0252,50.0335,49.8419,49.9502,22200.0
2009-05-08 15:10:00,59.94,60.0,59.71,59.72,66500.0,49.9419,49.9919,49.7502,49.7586,66500.0
2009-05-08 15:15:00,59.72,59.8,59.58,59.61,43700.0,49.7586,49.8252,49.6419,49.6669,43700.0
2009-05-08 15:20:00,59.63,59.84,59.63,59.79,23200.0,49.6836,49.8586,49.6836,49.8169,23200.0
2009-05-08 15:25:00,59.78,59.89,59.68,59.68,24600.0,49.8086,49.9002,49.7252,49.7252,24600.0
2009-05-08 15:30:00,59.69,59.82,59.52,59.57,40600.0,49.7336,49.8419,49.5919,49.6336,40600.0
2009-05-08 15:35:00,59.58,59.8,59.55,59.71,40300.0,49.6419,49.8252,49.6169,49.7502,40300.0
2009-05-08 15:40:00,59.71,59.97,59.69,59.94,75500.0,49.7502,49.9669,49.7336,49.9419,75500.0
2009-05-08 15:45:00,59.94,59.94,59.71,59.86,67300.0,49.9419,49.9419,49.7502,49.8752,67300.0
2009-05-08 15:50:00,59.86,59.87,59.62,59.68,73700.0,49.8752,49.8835,49.6752,49.7252,73700.0
2009-05-08 15:55:00,59.68,60.03,59.68,60.02,85300.0,49.7252,50.0169,49.7252,50.0085,85300.0
2009-05-11 09:30:00,58.46,59.09,58.25,58.33,101400.0,48.7087,49.2337,48.5338,48.6004,101400.0
2009-05-11 09:35:00,58.35,58.35,57.82,57.82,107700.0,48.6171,48.6171,48.1755,48.1755,107700.0
2009-05-11 09:40:00,57.89,57.99,57.61,57.68,83500.0,48.2338,48.3171,48.0005,48.0588,83500.0
2009-05-11 09:45:00,57.69,57.69,57.01,57.06,130500.0,48.0672,48.0672,47.5006,47.5423,130500.0
2009-05-11 09:50:00,57.09,57.84,57.08,57.7,56600.0,47.5673,48.1922,47.5589,48.0755,56600.0
2009-05-11 09:55:00,57.7,57.75,57.58,57.64,43100.0,48.0755,48.1172,47.9755,48.0255,43100.0
2009-05-11 10:00:00,57.65,57.94,57.46,57.85,70300.0,48.0339,48.2755,47.8755,48.2005,70300.0
2009-05-11 10:05:00,57.83,57.93,57.73,57.89,34500.0,48.1838,48.2671,48.1005,48.2338,34500.0
2009-05-11 10:10:00,57.89,58.31,57.81,58.27,110100.0,48.2338,48.5838,48.1672,48.5504,110100.0
2009-05-11 10:15:00,58.26,58.28,57.84,58.1,100900.0,48.5421,48.5588,48.1922,48.4088,100900.0
2009-05-11 10:20:00,58.15,58.37,58.04,58.07,41600.0,48.4504,48.6338,48.3588,48.3838,41600.0
2009-05-11 10:25:00,58.06,58.19,57.85,57.89,46200.0,48.3755,48.4838,48.2005,48.2338,46200.0
2009-05-11 10:30:00,57.89,57.89,57.53,57.69,46400.0,48.2338,48.2338,47.9339,48.0672,46400.0
2009-05-11 10:35:00,57.68,58.18,57.68,58.07,25200.0,48.0588,48.4754,48.0588,48.3838,25200.0
2009-05-11 10:40:00,58.07,58.15,57.91,58.05,71100.0,48.3838,48.4504,48.2505,48.3671,71100.0
2009-05-11 10:45:00,58.03,58.11,57.89,58.01,89200.0,48.3505,48.4171,48.2338,48.3338,89200.0
2009-05-11 10:50:00,57.96,58.02,57.74,57.98,102900.0,48.2921,48.3421,48.1088,48.3088,102900.0
2009-05-11 10:55:00,57.97,58.0,57.68,57.74,65600.0,48.3005,48.3255,48.0588,48.1088,65600.0
2009-05-11 11:00:00,57.71,57.88,57.55,57.67,34700.0,48.0838,48.2255,47.9505,48.0505,34700.0
2009-05-11 11:05:00,57.58,57.67,57.55,57.62,20300.0,47.9755,48.0505,47.9505,48.0089,20300.0
2009-05-11 11:10:00,57.61,57.79,57.59,57.79,34200.0,48.0005,48.1505,47.9839,48.1505,34200.0
2009-05-11 11:15:00,57.78,58.0,57.75,57.88,74100.0,48.1422,48.3255,48.1172,48.2255,74100.0
2009-05-11 11:20:00,57.88,57.93,57.65,57.71,100200.0,48.2255,48.2671,48.0339,48.0838,100200.0
2009-05-11 11:25:00,57.72,57.73,57.53,57.55,25800.0,48.0922,48.1005,47.9339,47.9505,25800.0
2009-05-11 11:30:00,57.57,57.64,57.41,57.49,34800.0,47.9672,48.0255,47.8339,47.9005,34800.0
2009-05-11 11:35:00,57.47,57.6,57.46,57.6,14400.0,47.8839,47.9922,47.8755,47.9922,14400.0
2009-05-11 11:40:00,57.6,57.62,57.5,57.56,20200.0,47.9922,48.0089,47.9089,47.9589,20200.0
2009-05-11 11:45:00,57.56,57.71,57.43,57.71,22500.0,47.9589,48.0838,47.8505,48.0838,22500.0
2009-05-11 11:50:00,57.72,57.74,57.5,57.57,14100.0,48.0922,48.1088,47.9089,47.9672,14100.0
2009-05-11 11:55:00,57.59,57.7,57.5,57.59,21900.0,47.9839,48.0755,47.9089,47.9839,21900.0
2009-05-11 12:00:00,57.55,57.76,57.48,57.76,27900.0,47.9505,48.1255,47.8922,48.1255,27900.0
2009-05-11 12:05:00,57.76,57.88,57.75,57.84,33800.0,48.1255,48.2255,48.1172,48.1922,33800.0
2009-05-11 12:10:00,57.83,57.94,57.79,57.87,39100.0,48.1838,48.2755,48.1505,48.2172,39100.0
2009-05-11 12:15:00,57.88,58.12,57.88,58.11,30500.0,48.2255,48.4255,48.2255,48.4171,30500.0
2009-05-11 12:20:00,58.12,58.17,57.97,58.0,32000.0,48.4255,48.4671,48.3005,48.3255,32000.0
2009-05-11 12:25:00,58.0,58.07,57.97,58.0,25300.0,48.3255,48.3838,48.3005,48.3255,25300.0
2009-05-11 12:30:00,58.02,58.09,57.96,57.97,26800.0,48.3421,48.4005,48.2921,48.3005,26800.0
2009-05-11 12:35:00,57.96,58.1,57.93,58.03,47600.0,48.2921,48.4088,48.2671,48.3505,47600.0
2009-05-11 12:40:00,58.01,58.1,57.99,58.05,44400.0,48.3338,48.4088,48.3171,48.3671,44400.0
2009-05-11 12:45:00,58.04,58.08,57.91,57.93,17000.0,48.3588,48.3921,48.2505,48.2671,17000.0
2009-05-11 12:50:00,57.91,57.91,57.7,57.74,37800.0,48.2505,48.2505,48.0755,48.1088,37800.0
2009-05-11 12:55:00,57.76,57.79,57.69,57.77,22700.0,48.1255,48.1505,48.0672,48.1338,22700.0
2009-05-11 13:00:00,57.76,57.77,57.48,57.61,38400.0,48.1255,48.1338,47.8922,48.0005,38400.0
2009-05-11 13:05:00,57.61,57.67,57.49,57.63,69600.0,48.0005,48.0505,47.9005,48.0172,69600.0
2009-05-11 13:10:00,57.6,57.77,57.6,57.76,38400.0,47.9922,48.1338,47.9922,48.1255,38400.0
2009-05-11 13:15:00,57.76,57.8,57.74,57.79,14300.0,48.1255,48.1588,48.1088,48.1505,14300.0
2009-05-11 13:20:00,57.8,57.96,57.79,57.84,27400.0,48.1588,48.2921,48.1505,48.1922,27400.0
2009-05-11 13:25:00,57.83,57.86,57.76,57.86,8300.0,48.1838,48.2088,48.1255,48.2088,8300.0
2009-05-11 13:30:00,57.85,57.89,57.77,57.85,17200.0,48.2005,48.2338,48.1338,48.2005,17200.0
2009-05-11 13:35:00,57.85,58.16,57.74,58.08,40500.0,48.2005,48.4588,48.1088,48.3921,40500.0
2009-05-11 13:40:00,58.08,58.1,58.03,58.1,18500.0,48.3921,48.4088,48.3505,48.4088,18500.0
2009-05-11 13:45:00,58.09,58.13,58.04,58.13,22700.0,48.4005,48.4338,48.3588,48.4338,22700.0
2009-05-11 13:50:00,58.13,58.18,58.09,58.12,25500.0,48.4338,48.4754,48.4005,48.4255,25500.0
2009-05-11 13:55:00,58.12,58.15,57.95,57.96,18500.0,48.4255,48.4504,48.2838,48.2921,18500.0
2009-05-11 14:00:00,57.97,57.97,57.8,57.89,37600.0,48.3005,48.3005,48.1588,48.2338,37600.0
2009-05-11 14:05:00,57.9,57.94,57.85,57.92,28400.0,48.2421,48.2755,48.2005,48.2588,28400.0
2009-05-11 14:10:00,57.92,57.97,57.8,57.8,41200.0,48.2588,48.3005,48.1588,48.1588,41200.0
2009-05-11 14:15:00,57.8,57.83,57.68,57.75,34600.0,48.1588,48.1838,48.0588,48.1172,34600.0
2009-05-11 14:20:00,57.73,57.75,57.54,57.6,61100.0,48.1005,48.1172,47.9422,47.9922,61100.0
2009-05-11 14:25:00,57.6,57.66,57.56,57.66,23700.0,47.9922,48.0422,47.9589,48.0422,23700.0
2009-05-11 14:30:00,57.67,57.83,57.63,57.74,30000.0,48.0505,48.1838,48.0172,48.1088,30000.0
2009-05-11 14:35:00,57.73,57.75,57.5,57.56,42400.0,48.1005,48.1172,47.9089,47.9589,42400.0
2009-05-11 14:40:00,57.58,57.66,57.53,57.65,27500.0,47.9755,48.0422,47.9339,48.0339,27500.0
2009-05-11 14:45:00,57.65,57.74,57.57,57.74,23000.0,48.0339,48.1088,47.9672,48.1088,23000.0
2009-05-11 14:50:00,57.75,57.87,57.74,57.74,27000.0,48.1172,48.2172,48.1088,48.1088,27000.0
2009-05-11 14:55:00,57.75,57.75,57.65,57.67,33100.0,48.1172,48.1172,48.0339,48.0505,33100.0
2009-05-11 15:00:00,57.67,57.73,57.64,57.67,33500.0,48.0505,48.1005,48.0255,48.0505,33500.0
2009-05-11 15:05:00,57.68,57.78,57.66,57.78,35600.0,48.0588,48.1422,48.0422,48.1422,35600.0
2009-05-11 15:10:00,57.77,57.85,57.65,57.67,38000.0,48.1338,48.2005,48.0339,48.0505,38000.0
2009-05-11 15:15:00,57.69,57.75,57.64,57.7,46600.0,48.0672,48.1172,48.0255,48.0755,46600.0
2009-05-11 15:20:00,57.71,57.72,57.45,57.47,40600.0,48.0838,48.0922,47.8672,47.8839,40600.0
2009-05-11 15:25:00,57.5,57.54,57.49,57.54,44700.0,47.9089,47.9422,47.9005,47.9422,44700.0
2009-05-11 15:30:00,57.53,57.53,57.38,57.43,77900.0,47.9339,47.9339,47.8089,47.8505,77900.0
2009-05-11 15:35:00,57.41,57.45,57.35,57.4,63100.0,47.8339,47.8672,47.7839,47.8256,63100.0
2009-05-11 15:40:00,57.37,57.5,57.35,57.42,96500.0,47.8006,47.9089,47.7839,47.8422,96500.0
2009-05-11 15:45:00,57.41,57.5,57.39,57.46,159800.0,47.8339,47.9089,47.8172,47.8755,159800.0
2009-05-11 15:50:00,57.46,57.47,57.31,57.4,147600.0,47.8755,47.8839,47.7506,47.8256,147600.0
2009-05-11 15:55:00,57.4,57.4,57.03,57.22,252800.0,47.8256,47.8256,47.5173,47.6756,252800.0
2009-05-12 09:30:00,57.37,57.37,56.5,56.94,113100.0,47.8006,47.8006,47.0757,47.4423,113100.0
2009-05-12 09:35:00,56.95,57.01,56.26,56.27,84800.0,47.4506,47.5006,46.8757,46.884,84800.0
2009-05-12 09:40:00,56.27,56.4,56.03,56.35,58500.0,46.884,46.9924,46.6841,46.9507,58500.0
2009-05-12 09:45:00,56.33,56.34,55.88,55.88,76000.0,46.934,46.9424,46.5591,46.5591,76000.0
2009-05-12 09:50:00,55.87,56.14,55.8,56.14,105800.0,46.5508,46.7757,46.4924,46.7757,105800.0
2009-05-12 09:55:00,56.09,56.16,56.0,56.02,47100.0,46.7341,46.7924,46.6591,46.6757,47100.0
2009-05-12 10:00:00,56.0,56.05,55.91,55.98,43000.0,46.6591,46.7007,46.5841,46.6424,43000.0
2009-05-12 10:05:00,56.01,56.04,55.9,55.99,44800.0,46.6674,46.6924,46.5758,46.6507,44800.0
2009-05-12 10:10:00,55.97,55.97,55.75,55.78,34900.0,46.6341,46.6341,46.4508,46.4758,34900.0
2009-05-12 10:15:00,55.78,55.84,55.75,55.8,40600.0,46.4758,46.5258,46.4508,46.4924,40600.0
2009-05-12 10:20:00,55.82,55.88,55.65,55.65,34400.0,46.5091,46.5591,46.3675,46.3675,34400.0
2009-05-12 10:25:00,55.65,55.7,55.61,55.64,90800.0,46.3675,46.4091,46.3341,46.3591,90800.0
2009-05-12 10:30:00,55.64,55.64,55.45,55.47,69300.0,46.3591,46.3591,46.2008,46.2175,69300.0
2009-05-12 10:35:00,55.48,55.49,55.28,55.34,54900.0,46.2258,46.2341,46.0592,46.1092,54900.0
2009-05-12 10:40:00,55.32,55.32,55.21,55.29,55100.0,46.0925,46.0925,46.0008,46.0675,55100.0
2009-05-12 10:45:00,55.3,55.4,55.15,55.2,64400.0,46.0758,46.1592,45.9509,45.9925,64400.0
2009-05-12 10:50:00,55.22,55.22,55.0,55.12,56300.0,46.0092,46.0092,45.8259,45.9259,56300.0
2009-05-12 10:55:00,55.13,55.22,55.0,55.2,35700.0,45.9342,46.0092,45.8259,45.9925,35700.0
2009-05-12 11:00:00,55.19,55.23,55.01,55.17,39100.0,45.9842,46.0175,45.8342,45.9675,39100.0
2009-05-12 11:05:00,55.18,55.25,55.11,55.19,32000.0,45.9759,46.0342,45.9175,45.9842,32000.0
2009-05-12 11:10:00,55.2,55.25,55.04,55.09,46300.0,45.9925,46.0342,45.8592,45.9009,46300.0
2009-05-12 11:15:00,55.13,55.2,55.02,55.12,16800.0,45.9342,45.9925,45.8425,45.9259,16800.0
2009-05-12 11:20:00,55.13,55.14,54.9,54.9,42200.0,45.9342,45.9425,45.7426,45.7426,42200.0
2009-05-12 11:25:00,54.95,55.07,54.91,55.0,29800.0,45.7842,45.8842,45.7509,45.8259,29800.0
2009-05-12 11:30:00,55.01,55.08,54.93,55.03,16700.0,45.8342,45.8925,45.7676,45.8509,16700.0
2009-05-12 11:35:00,55.05,55.21,55.04,55.13,26100.0,45.8675,46.0008,45.8592,45.9342,26100.0
2009-05-12 11:40:00,55.1,55.15,54.99,55.02,16000.0,45.9092,45.9509,45.8175,45.8425,16000.0
2009-05-12 11:45:00,54.99,55.01,54.82,54.84,31900.0,45.8175,45.8342,45.6759,45.6926,31900.0
2009-05-12 11:50:00,54.85,54.93,54.81,54.91,25300.0,45.7009,45.7676,45.6676,45.7509,25300.0
2009-05-12 11:55:00,54.89,54.92,54.81,54.9,16100.0,45.7342,45.7592,45.6676,45.7426,16100.0
2009-05-12 12:00:00,54.9,55.0,54.88,55.0,14800.0,45.7426,45.8259,45.7259,45.8259,14800.0
2009-05-12 12:05:00,55.0,55.01,54.77,54.79,29800.0,45.8259,45.8342,45.6342,45.6509,29800.0
2009-05-12 12:10:00,54.79,54.87,54.77,54.82,13500.0,45.6509,45.7176,45.6342,45.6759,13500.0
2009-05-12 12:15:00,54.81,54.84,54.55,54.55,37500.0,45.6676,45.6926,45.4509,45.4509,37500.0
2009-05-12 12:20:00,54.55,54.57,54.48,54.56,28200.0,45.4509,45.4676,45.3926,45.4593,28200.0
2009-05-12 12:25:00,54.56,54.67,54.52,54.56,21200.0,45.4593,45.5509,45.4259,45.4593,21200.0
2009-05-12 12:30:00,54.56,54.72,54.53,54.72,48600.0,45.4593,45.5926,45.4343,45.5926,48600.0
2009-05-12 12:35:00,54.71,54.81,54.71,54.78,35100.0,45.5842,45.6676,45.5842,45.6426,35100.0
2009-05-12 12:40:00,54.78,54.86,54.75,54.76,35700.0,45.6426,45.7092,45.6176,45.6259,35700.0
2009-05-12 12:45:00,54.75,54.82,54.75,54.75,20800.0,45.6176,45.6759,45.6176,45.6176,20800.0
2009-05-12 12:50:00,54.77,54.83,54.75,54.77,25200.0,45.6342,45.6842,45.6176,45.6342,25200.0
2009-05-12 12:55:00,54.77,54.8,54.75,54.75,34100.0,45.6342,45.6592,45.6176,45.6176,34100.0
2009-05-12 13:00:00,54.75,54.87,54.69,54.84,30300.0,45.6176,45.7176,45.5676,45.6926,30300.0
2009-05-12 13:05:00,54.84,54.92,54.81,54.91,19800.0,45.6926,45.7592,45.6676,45.7509,19800.0
2009-05-12 13:10:00,54.92,54.99,54.86,54.95,31900.0,45.7592,45.8175,45.7092,45.7842,31900.0
2009-05-12 13:15:00,54.94,55.01,54.94,54.97,29800.0,45.7759,45.8342,45.7759,45.8009,29800.0
2009-05-12 13:20:00,54.99,55.06,54.97,55.04,30900.0,45.8175,45.8759,45.8009,45.8592,30900.0
2009-05-12 13:25:00,55.04,55.1,55.0,55.01,53900.0,45.8592,45.9092,45.8259,45.8342,53900.0
2009-05-12 13:30:00,55.01,55.09,55.0,55.05,28300.0,45.8342,45.9009,45.8259,45.8675,28300.0
2009-05-12 13:35:00,55.06,55.38,55.06,55.36,59800.0,45.8759,46.1425,45.8759,46.1258,59800.0
2009-05-12 13:40:00,55.35,55.35,55.22,55.23,25500.0,46.1175,46.1175,46.0092,46.0175,25500.0
2009-05-12 13:45:00,55.22,55.25,55.1,55.14,20500.0,46.0092,46.0342,45.9092,45.9425,20500.0
2009-05-12 13:50:00,55.15,55.21,55.13,55.17,18200.0,45.9509,46.0008,45.9342,45.9675,18200.0
2009-05-12 13:55:00,55.15,55.15,54.97,55.02,23900.0,45.9509,45.9509,45.8009,45.8425,23900.0
2009-05-12 14:00:00,55.0,55.1,54.97,55.1,26500.0,45.8259,45.9092,45.8009,45.9092,26500.0
2009-05-12 14:05:00,55.1,55.14,55.04,55.07,36200.0,45.9092,45.9425,45.8592,45.8842,36200.0
2009-05-12 14:10:00,55.09,55.1,54.97,54.97,39100.0,45.9009,45.9092,45.8009,45.8009,39100.0
2009-05-12 14:15:00,55.0,55.04,54.88,55.02,48000.0,45.8259,45.8592,45.7259,45.8425,48000.0
2009-05-12 14:20:00,55.02,55.2,55.02,55.19,33800.0,45.8425,45.9925,45.8425,45.9842,33800.0
2009-05-12 14:25:00,55.18,55.25,55.0,55.02,18200.0,45.9759,46.0342,45.8259,45.8425,18200.0
2009-05-12 14:30:00,55.02,55.2,54.99,55.19,44600.0,45.8425,45.9925,45.8175,45.9842,44600.0
2009-05-12 14:35:00,55.18,55.3,55.15,55.23,57300.0,45.9759,46.0758,45.9509,46.0175,57300.0
2009-05-12 14:40:00,55.23,55.32,55.12,55.17,69300.0,46.0175,46.0925,45.9259,45.9675,69300.0
2009-05-12 14:45:00,55.18,55.18,55.07,55.16,32200.0,45.9759,45.9759,45.8842,45.9592,32200.0
2009-05-12 14:50:00,55.14,55.3,55.14,55.3,48900.0,45.9425,46.0758,45.9425,46.0758,48900.0
2009-05-12 14:55:00,55.3,55.49,55.3,55.38,117200.0,46.0758,46.2341,46.0758,46.1425,117200.0
2009-05-12 15:00:00,55.38,55.54,55.36,55.42,110400.0,46.1425,46.2758,46.1258,46.1758,110400.0
2009-05-12 15:05:00,55.42,55.5,55.4,55.45,89800.0,46.1758,46.2425,46.1592,46.2008,89800.0
2009-05-12 15:10:00,55.43,55.49,55.2,55.27,108400.0,46.1842,46.2341,45.9925,46.0508,108400.0
2009-05-12 15:15:00,55.26,55.3,55.21,55.29,61100.0,46.0425,46.0758,46.0008,46.0675,61100.0
2009-05-12 15:20:00,55.3,55.32,55.19,55.3,81400.0,46.0758,46.0925,45.9842,46.0758,81400.0
2009-05-12 15:25:00,55.3,55.44,55.17,55.19,107900.0,46.0758,46.1925,45.9675,45.9842,107900.0
2009-05-12 15:30:00,55.2,55.25,55.0,55.06,102200.0,45.9925,46.0342,45.8259,45.8759,102200.0
2009-05-12 15:35:00,55.07,55.28,55.04,55.18,72400.0,45.8842,46.0592,45.8592,45.9759,72400.0
2009-05-12 15:40:00,55.19,55.25,55.07,55.1,90100.0,45.9842,46.0342,45.8842,45.9092,90100.0
2009-05-12 15:45:00,55.12,55.17,55.07,55.09,84000.0,45.9259,45.9675,45.8842,45.9009,84000.0
2009-05-12 15:50:00,55.07,55.17,55.07,55.08,128400.0,45.8842,45.9675,45.8842,45.8925,128400.0
2009-05-12 15:55:00,55.07,55.16,55.04,55.07,185100.0,45.8842,45.9592,45.8592,45.8842,185100.0
2009-05-13 09:30:00,54.46,54.46,53.75,53.76,86200.0,45.3759,45.3759,44.7844,44.7927,86200.0
2009-05-13 09:35:00,53.75,53.78,53.26,53.35,89000.0,44.7844,44.8094,44.3761,44.4511,89000.0
2009-05-13 09:40:00,53.36,53.52,53.26,53.44,109300.0,44.4594,44.5927,44.3761,44.5261,109300.0
2009-05-13 09:45:00,53.41,53.47,53.1,53.45,81300.0,44.5011,44.5511,44.2428,44.5344,81300.0
2009-05-13 09:50:00,53.45,53.48,53.2,53.3,55600.0,44.5344,44.5594,44.3261,44.4094,55600.0
2009-05-13 09:55:00,53.29,53.34,53.07,53.11,43900.0,44.4011,44.4428,44.2178,44.2511,43900.0
2009-05-13 10:00:00,53.09,53.09,52.91,53.0,89100.0,44.2345,44.2345,44.0845,44.1595,89100.0
2009-05-13 10:05:00,53.01,53.09,52.9,52.98,57800.0,44.1678,44.2345,44.0762,44.1428,57800.0
2009-05-13 10:10:00,53.0,53.14,52.83,52.88,52800.0,44.1595,44.2761,44.0178,44.0595,52800.0
2009-05-13 10:15:00,52.88,53.13,52.82,52.9,49700.0,44.0595,44.2678,44.0095,44.0762,49700.0
2009-05-13 10:20:00,52.92,53.18,52.91,53.16,42200.0,44.0928,44.3095,44.0845,44.2928,42200.0
2009-05-13 10:25:00,53.15,53.4,53.15,53.4,62500.0,44.2845,44.4928,44.2845,44.4928,62500.0
2009-05-13 10:30:00,53.4,53.47,53.25,53.46,39900.0,44.4928,44.5511,44.3678,44.5428,39900.0
2009-05-13 10:35:00,53.43,53.49,53.31,53.34,41400.0,44.5178,44.5677,44.4178,44.4428,41400.0
2009-05-13 10:40:00,53.31,53.31,53.05,53.13,56200.0,44.4178,44.4178,44.2011,44.2678,56200.0
2009-05-13 10:45:00,53.1,53.21,53.06,53.21,26900.0,44.2428,44.3345,44.2095,44.3345,26900.0
2009-05-13 10:50:00,53.21,53.34,53.18,53.23,42000.0,44.3345,44.4428,44.3095,44.3511,42000.0
2009-05-13 10:55:00,53.25,53.26,53.04,53.04,33900.0,44.3678,44.3761,44.1928,44.1928,33900.0
2009-05-13 11:00:00,53.06,53.08,52.96,53.03,32000.0,44.2095,44.2261,44.1262,44.1845,32000.0
2009-05-13 11:05:00,53.03,53.05,52.86,52.87,60500.0,44.1845,44.2011,44.0428,44.0512,60500.0
2009-05-13 11:10:00,52.86,52.89,52.72,52.8,57200.0,44.0428,44.0678,43.9262,43.9928,57200.0
2009-05-13 11:15:00,52.78,52.95,52.78,52.94,27800.0,43.9762,44.1178,43.9762,44.1095,27800.0
2009-05-13 11:20:00,52.95,53.08,52.95,53.06,38000.0,44.1178,44.2261,44.1178,44.2095,38000.0
2009-05-13 11:25:00,53.06,53.09,53.04,53.04,32500.0,44.2095,44.2345,44.1928,44.1928,32500.0
2009-05-13 11:30:00,53.04,53.06,52.85,52.88,38600.0,44.1928,44.2095,44.0345,44.0595,38600.0
2009-05-13 11:35:00,52.84,52.88,52.6,52.6,47400.0,44.0262,44.0595,43.8262,43.8262,47400.0
2009-05-13 11:40:00,52.6,52.66,52.5,52.62,58600.0,43.8262,43.8762,43.7429,43.8429,58600.0
2009-05-13 11:45:00,52.62,52.63,52.4,52.46,61200.0,43.8429,43.8512,43.6596,43.7096,61200.0
2009-05-13 11:50:00,52.45,52.63,52.42,52.58,31900.0,43.7012,43.8512,43.6762,43.8095,31900.0
2009-05-13 11:55:00,52.59,52.67,52.57,52.6,33600.0,43.8179,43.8845,43.8012,43.8262,33600.0
2009-05-13 12:00:00,52.6,52.66,52.42,52.44,45300.0,43.8262,43.8762,43.6762,43.6929,45300.0
2009-05-13 12:05:00,52.44,52.61,52.4,52.59,39000.0,43.6929,43.8345,43.6596,43.8179,39000.0
2009-05-13 12:10:00,52.61,52.85,52.59,52.84,75800.0,43.8345,44.0345,43.8179,44.0262,75800.0
2009-05-13 12:15:00,52.84,52.93,52.71,52.89,44400.0,44.0262,44.1012,43.9179,44.0678,44400.0
2009-05-13 12:20:00,52.88,52.94,52.85,52.94,19000.0,44.0595,44.1095,44.0345,44.1095,19000.0
2009-05-13 12:25:00,52.94,52.94,52.81,52.83,25900.0,44.1095,44.1095,44.0012,44.0178,25900.0
2009-05-13 12:30:00,52.85,52.86,52.77,52.82,28000.0,44.0345,44.0428,43.9678,44.0095,28000.0
2009-05-13 12:35:00,52.84,52.9,52.83,52.88,27100.0,44.0262,44.0762,44.0178,44.0595,27100.0
2009-05-13 12:40:00,52.89,52.9,52.73,52.76,38500.0,44.0678,44.0762,43.9345,43.9595,38500.0
2009-05-13 12:45:00,52.74,52.74,52.56,52.6,34600.0,43.9428,43.9428,43.7929,43.8262,34600.0
2009-05-13 12:50:00,52.6,52.62,52.51,52.59,27500.0,43.8262,43.8429,43.7512,43.8179,27500.0
2009-05-13 12:55:00,52.58,52.61,52.4,52.4,42100.0,43.8095,43.8345,43.6596,43.6596,42100.0
2009-05-13 13:00:00,52.4,52.43,52.34,52.36,35600.0,43.6596,43.6846,43.6096,43.6262,35600.0
2009-05-13 13:05:00,52.36,52.37,52.27,52.31,25900.0,43.6262,43.6346,43.5512,43.5846,25900.0
2009-05-13 13:10:00,52.31,52.51,52.3,52.5,32200.0,43.5846,43.7512,43.5762,43.7429,32200.0
2009-05-13 13:15:00,52.52,52.52,52.44,52.45,32700.0,43.7595,43.7595,43.6929,43.7012,32700.0
2009-05-13 13:20:00,52.46,52.51,52.46,52.5,23300.0,43.7096,43.7512,43.7096,43.7429,23300.0
2009-05-13 13:25:00,52.51,52.62,52.41,52.41,46100.0,43.7512,43.8429,43.6679,43.6679,46100.0
2009-05-13 13:30:00,52.42,52.47,52.33,52.47,17800.0,43.6762,43.7179,43.6012,43.7179,17800.0
2009-05-13 13:35:00,52.47,52.65,52.47,52.65,19300.0,43.7179,43.8679,43.7179,43.8679,19300.0
2009-05-13 13:40:00,52.63,52.67,52.59,52.6,33000.0,43.8512,43.8845,43.8179,43.8262,33000.0
2009-05-13 13:45:00,52.62,52.68,52.52,52.67,17600.0,43.8429,43.8929,43.7595,43.8845,17600.0
2009-05-13 13:50:00,52.67,52.88,52.66,52.88,52000.0,43.8845,44.0595,43.8762,44.0595,52000.0
2009-05-13 13:55:00,52.89,52.93,52.79,52.93,29500.0,44.0678,44.1012,43.9845,44.1012,29500.0
2009-05-13 14:00:00,52.93,52.97,52.64,52.66,26700.0,44.1012,44.1345,43.8595,43.8762,26700.0
2009-05-13 14:05:00,52.68,52.8,52.67,52.8,20100.0,43.8929,43.9928,43.8845,43.9928,20100.0
2009-05-13 14:10:00,52.78,52.88,52.7,52.79,27600.0,43.9762,44.0595,43.9095,43.9845,27600.0
2009-05-13 14:15:00,52.79,52.81,52.6,52.61,33300.0,43.9845,44.0012,43.8262,43.8345,33300.0
2009-05-13 14:20:00,52.6,52.71,52.6,52.65,25400.0,43.8262,43.9179,43.8262,43.8679,25400.0
2009-05-13 14:25:00,52.65,52.91,52.65,52.87,30200.0,43.8679,44.0845,43.8679,44.0512,30200.0
2009-05-13 14:30:00,52.86,52.86,52.75,52.81,37100.0,44.0428,44.0428,43.9512,44.0012,37100.0
2009-05-13 14:35:00,52.8,52.83,52.77,52.78,30600.0,43.9928,44.0178,43.9678,43.9762,30600.0
2009-05-13 14:40:00,52.77,52.84,52.7,52.82,46400.0,43.9678,44.0262,43.9095,44.0095,46400.0
2009-05-13 14:45:00,52.82,52.82,52.77,52.79,22100.0,44.0095,44.0095,43.9678,43.9845,22100.0
2009-05-13 14:50:00,52.79,52.93,52.79,52.85,40700.0,43.9845,44.1012,43.9845,44.0345,40700.0
2009-05-13 14:55:00,52.86,53.05,52.83,53.05,46200.0,44.0428,44.2011,44.0178,44.2011,46200.0
2009-05-13 15:00:00,53.05,53.13,52.71,52.71,46300.0,44.2011,44.2678,43.9179,43.9179,46300.0
2009-05-13 15:05:00,52.71,52.74,52.6,52.7,49800.0,43.9179,43.9428,43.8262,43.9095,49800.0
2009-05-13 15:10:00,52.68,52.73,52.61,52.63,53300.0,43.8929,43.9345,43.8345,43.8512,53300.0
2009-05-13 15:15:00,52.62,52.86,52.58,52.86,57500.0,43.8429,44.0428,43.8095,44.0428,57500.0
2009-05-13 15:20:00,52.86,52.99,52.71,52.95,86100.0,44.0428,44.1511,43.9179,44.1178,86100.0
2009-05-13 15:25:00,52.95,52.96,52.76,52.86,46300.0,44.1178,44.1262,43.9595,44.0428,46300.0
2009-05-13 15:30:00,52.85,52.86,52.78,52.83,81800.0,44.0345,44.0428,43.9762,44.0178,81800.0
2009-05-13 15:35:00,52.83,52.91,52.69,52.73,85400.0,44.0178,44.0845,43.9012,43.9345,85400.0
2009-05-13 15:40:00,52.71,52.85,52.64,52.8,117600.0,43.9179,44.0345,43.8595,43.9928,117600.0
2009-05-13 15:45:00,52.82,53.09,52.8,52.99,114900.0,44.0095,44.2345,43.9928,44.1511,114900.0
2009-05-13 15:50:00,52.98,53.07,52.74,52.8,92700.0,44.1428,44.2178,43.9428,43.9928,92700.0
2009-05-13 15:55:00,52.81,52.82,52.71,52.72,148600.0,44.0012,44.0095,43.9179,43.9262,148600.0
2009-05-14 09:30:00,52.72,53.93,52.62,53.85,71500.0,43.9262,44.9344,43.8429,44.8677,71500.0
2009-05-14 09:35:00,53.87,54.12,53.53,53.54,70800.0,44.8844,45.0927,44.6011,44.6094,70800.0
2009-05-14 09:40:00,53.54,53.57,53.39,53.49,33000.0,44.6094,44.6344,44.4844,44.5677,33000.0
2009-05-14 09:45:00,53.49,53.56,53.13,53.13,24200.0,44.5677,44.6261,44.2678,44.2678,24200.0
2009-05-14 09:50:00,53.13,53.23,52.91,53.03,38000.0,44.2678,44.3511,44.0845,44.1845,38000.0
2009-05-14 09:55:00,53.03,53.28,52.88,53.25,56500.0,44.1845,44.3928,44.0595,44.3678,56500.0
2009-05-14 10:00:00,53.25,53.3,53.08,53.24,70000.0,44.3678,44.4094,44.2261,44.3594,70000.0
2009-05-14 10:05:00,53.23,53.5,53.16,53.21,70800.0,44.3511,44.5761,44.2928,44.3345,70800.0
2009-05-14 10:10:00,53.18,53.44,53.13,53.27,27400.0,44.3095,44.5261,44.2678,44.3844,27400.0
2009-05-14 10:15:00,53.27,53.33,53.04,53.11,22300.0,44.3844,44.4344,44.1928,44.2511,22300.0
2009-05-14 10:20:00,53.13,53.4,53.02,53.29,21900.0,44.2678,44.4928,44.1761,44.4011,21900.0
2009-05-14 10:25:00,53.33,53.41,53.1,53.15,20400.0,44.4344,44.5011,44.2428,44.2845,20400.0
2009-05-14 10:30:00,53.15,53.53,53.15,53.44,25300.0,44.2845,44.6011,44.2845,44.5261,25300.0
2009-05-14 10:35:00,53.45,53.65,53.35,53.42,25500.0,44.5344,44.7011,44.4511,44.5094,25500.0
2009-05-14 10:40:00,53.39,53.42,53.33,53.4,13400.0,44.4844,44.5094,44.4344,44.4928,13400.0
2009-05-14 10:45:00,53.4,53.44,53.24,53.24,14800.0,44.4928,44.5261,44.3594,44.3594,14800.0
2009-05-14 10:50:00,53.29,53.67,53.29,53.6,24300.0,44.4011,44.7177,44.4011,44.6594,24300.0
2009-05-14 10:55:00,53.6,53.66,53.47,53.53,29600.0,44.6594,44.7094,44.5511,44.6011,29600.0
2009-05-14 11:00:00,53.54,53.82,53.53,53.71,24900.0,44.6094,44.8427,44.6011,44.7511,24900.0
2009-05-14 11:05:00,53.74,53.9,53.71,53.78,21900.0,44.776,44.9094,44.7511,44.8094,21900.0
2009-05-14 11:10:00,53.76,53.86,53.65,53.72,66600.0,44.7927,44.876,44.7011,44.7594,66600.0
2009-05-14 11:15:00,53.7,53.92,53.67,53.83,19400.0,44.7427,44.926,44.7177,44.851,19400.0
2009-05-14 11:20:00,53.86,53.9,53.75,53.8,35300.0,44.876,44.9094,44.7844,44.826,35300.0
2009-05-14 11:25:00,53.81,54.06,53.8,53.97,50400.0,44.8344,45.0427,44.826,44.9677,50400.0
2009-05-14 11:30:00,53.98,54.0,53.79,53.79,35400.0,44.976,44.9927,44.8177,44.8177,35400.0
2009-05-14 11:35:00,53.78,53.78,53.61,53.68,29100.0,44.8094,44.8094,44.6677,44.7261,29100.0
2009-05-14 11:40:00,53.69,53.76,53.53,53.59,15700.0,44.7344,44.7927,44.6011,44.6511,15700.0
2009-05-14 11:45:00,53.57,53.58,53.5,53.57,10100.0,44.6344,44.6427,44.5761,44.6344,10100.0
2009-05-14 11:50:00,53.57,53.66,53.54,53.63,15900.0,44.6344,44.7094,44.6094,44.6844,15900.0
2009-05-14 11:55:00,53.64,53.8,53.63,53.74,14900.0,44.6927,44.826,44.6844,44.776,14900.0
2009-05-14 12:00:00,53.76,53.86,53.68,53.83,22900.0,44.7927,44.876,44.7261,44.851,22900.0
2009-05-14 12:05:00,53.82,53.9,53.8,53.82,61400.0,44.8427,44.9094,44.826,44.8427,61400.0
2009-05-14 12:10:00,53.82,53.94,53.82,53.88,22400.0,44.8427,44.9427,44.8427,44.8927,22400.0
2009-05-14 12:15:00,53.88,53.92,53.75,53.82,23200.0,44.8927,44.926,44.7844,44.8427,23200.0
2009-05-14 12:20:00,53.8,53.93,53.77,53.93,29700.0,44.826,44.9344,44.801,44.9344,29700.0
2009-05-14 12:25:00,53.9,53.92,53.85,53.89,15900.0,44.9094,44.926,44.8677,44.901,15900.0
2009-05-14 12:30:00,53.87,54.06,53.87,53.94,53800.0,44.8844,45.0427,44.8844,44.9427,53800.0
2009-05-14 12:35:00,53.96,54.04,53.95,54.01,21800.0,44.9594,45.026,44.951,45.001,21800.0
2009-05-14 12:40:00,54.01,54.02,53.9,53.9,24900.0,45.001,45.0093,44.9094,44.9094,24900.0
2009-05-14 12:45:00,53.9,53.98,53.8,53.98,13700.0,44.9094,44.976,44.826,44.976,13700.0
2009-05-14 12:50:00,53.99,54.11,53.96,54.08,17100.0,44.9843,45.0843,44.9594,45.0593,17100.0
2009-05-14 12:55:00,54.08,54.1,53.89,53.89,11100.0,45.0593,45.076,44.901,44.901,11100.0
2009-05-14 13:00:00,53.89,53.96,53.84,53.94,15700.0,44.901,44.9594,44.8594,44.9427,15700.0
2009-05-14 13:05:00,53.93,53.99,53.9,53.95,14400.0,44.9344,44.9843,44.9094,44.951,14400.0
2009-05-14 13:10:00,53.97,54.01,53.79,53.79,16800.0,44.9677,45.001,44.8177,44.8177,16800.0
2009-05-14 13:15:00,53.78,53.82,53.63,53.63,12000.0,44.8094,44.8427,44.6844,44.6844,12000.0
2009-05-14 13:20:00,53.65,53.68,53.53,53.53,16100.0,44.7011,44.7261,44.6011,44.6011,16100.0
2009-05-14 13:25:00,53.5,53.55,53.49,53.5,14500.0,44.5761,44.6177,44.5677,44.5761,14500.0
2009-05-14 13:30:00,53.51,53.64,53.5,53.62,39000.0,44.5844,44.6927,44.5761,44.6761,39000.0
2009-05-14 13:35:00,53.64,53.77,53.61,53.77,21000.0,44.6927,44.801,44.6677,44.801,21000.0
2009-05-14 13:40:00,53.76,53.79,53.58,53.6,14100.0,44.7927,44.8177,44.6427,44.6594,14100.0
2009-05-14 13:45:00,53.6,53.65,53.59,53.65,9000.0,44.6594,44.7011,44.6511,44.7011,9000.0
2009-05-14 13:50:00,53.64,53.74,53.63,53.72,22900.0,44.6927,44.776,44.6844,44.7594,22900.0
2009-05-14 13:55:00,53.72,53.72,53.53,53.57,9600.0,44.7594,44.7594,44.6011,44.6344,9600.0
2009-05-14 14:00:00,53.58,53.69,53.57,53.61,15000.0,44.6427,44.7344,44.6344,44.6677,15000.0
2009-05-14 14:05:00,53.62,53.74,53.62,53.73,16400.0,44.6761,44.776,44.6761,44.7677,16400.0
2009-05-14 14:10:00,53.73,53.77,53.64,53.72,18900.0,44.7677,44.801,44.6927,44.7594,18900.0
2009-05-14 14:15:00,53.72,53.76,53.71,53.73,13200.0,44.7594,44.7927,44.7511,44.7677,13200.0
2009-05-14 14:20:00,53.71,53.85,53.71,53.85,28700.0,44.7511,44.8677,44.7511,44.8677,28700.0
2009-05-14 14:25:00,53.84,53.84,53.72,53.81,15800.0,44.8594,44.8594,44.7594,44.8344,15800.0
2009-05-14 14:30:00,53.83,53.89,53.75,53.85,15700.0,44.851,44.901,44.7844,44.8677,15700.0
2009-05-14 14:35:00,53.84,53.97,53.83,53.95,18200.0,44.8594,44.9677,44.851,44.951,18200.0
2009-05-14 14:40:00,53.95,53.99,53.9,53.91,25800.0,44.951,44.9843,44.9094,44.9177,25800.0
2009-05-14 14:45:00,53.92,53.93,53.79,53.88,21600.0,44.926,44.9344,44.8177,44.8927,21600.0
2009-05-14 14:50:00,53.88,53.95,53.85,53.88,15300.0,44.8927,44.951,44.8677,44.8927,15300.0
2009-05-14 14:55:00,53.88,53.95,53.82,53.89,19200.0,44.8927,44.951,44.8427,44.901,19200.0
2009-05-14 15:00:00,53.9,54.06,53.9,53.99,53500.0,44.9094,45.0427,44.9094,44.9843,53500.0
2009-05-14 15:05:00,54.01,54.02,53.77,53.86,40200.0,45.001,45.0093,44.801,44.876,40200.0
2009-05-14 15:10:00,53.8,53.86,53.71,53.71,30300.0,44.826,44.876,44.7511,44.7511,30300.0
2009-05-14 15:15:00,53.75,53.75,53.56,53.75,44300.0,44.7844,44.7844,44.6261,44.7844,44300.0
2009-05-14 15:20:00,53.75,53.8,53.62,53.62,33800.0,44.7844,44.826,44.6761,44.6761,33800.0
2009-05-14 15:25:00,53.62,53.71,53.62,53.67,46100.0,44.6761,44.7511,44.6761,44.7177,46100.0
2009-05-14 15:30:00,53.67,53.69,53.32,53.39,71200.0,44.7177,44.7344,44.4261,44.4844,71200.0
2009-05-14 15:35:00,53.38,53.46,53.22,53.28,70600.0,44.4761,44.5428,44.3428,44.3928,70600.0
2009-05-14 15:40:00,53.29,53.45,53.29,53.36,83100.0,44.4011,44.5344,44.4011,44.4594,83100.0
2009-05-14 15:45:00,53.36,53.56,53.36,53.48,80200.0,44.4594,44.6261,44.4594,44.5594,80200.0
2009-05-14 15:50:00,53.49,53.5,53.36,53.37,131900.0,44.5677,44.5761,44.4594,44.4678,131900.0
2009-05-14 15:55:00,53.36,53.44,53.26,53.36,126800.0,44.4594,44.5261,44.3761,44.4594,126800.0
2009-05-15 09:30:00,53.61,53.75,53.42,53.75,220900.0,44.6677,44.7844,44.5094,44.7844,220900.0
2009-05-15 09:35:00,53.75,54.55,53.71,54.03,107700.0,44.7844,45.4509,44.7511,45.0177,107700.0
2009-05-15 09:40:00,54.11,54.12,53.71,54.0,30800.0,45.0843,45.0927,44.7511,44.9927,30800.0
2009-05-15 09:45:00,54.01,54.07,53.9,53.98,36100.0,45.001,45.051,44.9094,44.976,36100.0
2009-05-15 09:50:00,53.94,54.24,53.81,54.24,62000.0,44.9427,45.1926,44.8344,45.1926,62000.0
2009-05-15 09:55:00,54.27,54.39,53.91,54.29,68800.0,45.2176,45.3176,44.9177,45.2343,68800.0
2009-05-15 10:00:00,54.29,54.4,54.1,54.12,52400.0,45.2343,45.326,45.076,45.0927,52400.0
2009-05-15 10:05:00,54.11,54.24,54.02,54.23,41300.0,45.0843,45.1926,45.0093,45.1843,41300.0
2009-05-15 10:10:00,54.28,54.36,53.92,54.03,38600.0,45.226,45.2926,44.926,45.0177,38600.0
2009-05-15 10:15:00,54.05,54.38,53.99,54.38,45800.0,45.0343,45.3093,44.9843,45.3093,45800.0
2009-05-15 10:20:00,54.38,54.38,53.95,53.99,53400.0,45.3093,45.3093,44.951,44.9843,53400.0
2009-05-15 10:25:00,54.0,54.16,53.93,53.97,50200.0,44.9927,45.126,44.9344,44.9677,50200.0
2009-05-15 10:30:00,53.99,54.25,53.94,54.25,51100.0,44.9843,45.201,44.9427,45.201,51100.0
2009-05-15 10:35:00,54.26,54.42,54.23,54.38,71000.0,45.2093,45.3426,45.1843,45.3093,71000.0
2009-05-15 10:40:00,54.4,54.5,54.18,54.21,27300.0,45.326,45.4093,45.1427,45.1676,27300.0
2009-05-15 10:45:00,54.19,54.23,54.16,54.23,44000.0,45.151,45.1843,45.126,45.1843,44000.0
2009-05-15 10:50:00,54.24,54.33,54.14,54.14,25300.0,45.1926,45.2676,45.1093,45.1093,25300.0
2009-05-15 10:55:00,54.14,54.51,54.08,54.5,53100.0,45.1093,45.4176,45.0593,45.4093,53100.0
2009-05-15 11:00:00,54.5,54.59,54.41,54.42,41900.0,45.4093,45.4843,45.3343,45.3426,41900.0
2009-05-15 11:05:00,54.41,54.46,54.26,54.4,34600.0,45.3343,45.3759,45.2093,45.326,34600.0
2009-05-15 11:10:00,54.38,54.4,54.17,54.2,42000.0,45.3093,45.326,45.1343,45.1593,42000.0
2009-05-15 11:15:00,54.19,54.27,54.09,54.26,25900.0,45.151,45.2176,45.0677,45.2093,25900.0
2009-05-15 11:20:00,54.24,54.24,53.95,53.97,38900.0,45.1926,45.1926,44.951,44.9677,38900.0
2009-05-15 11:25:00,53.97,54.0,53.85,53.89,25800.0,44.9677,44.9927,44.8677,44.901,25800.0
2009-05-15 11:30:00,53.88,53.88,53.75,53.79,42700.0,44.8927,44.8927,44.7844,44.8177,42700.0
2009-05-15 11:35:00,53.79,53.9,53.67,53.67,27900.0,44.8177,44.9094,44.7177,44.7177,27900.0
2009-05-15 11:40:00,53.66,53.69,53.55,53.57,51300.0,44.7094,44.7344,44.6177,44.6344,51300.0
2009-05-15 11:45:00,53.57,53.6,53.46,53.6,54700.0,44.6344,44.6594,44.5428,44.6594,54700.0
2009-05-15 11:50:00,53.57,53.64,53.32,53.32,22600.0,44.6344,44.6927,44.4261,44.4261,22600.0
2009-05-15 11:55:00,53.32,53.32,53.06,53.08,22000.0,44.4261,44.4261,44.2095,44.2261,22000.0
2009-05-15 12:00:00,53.06,53.27,53.01,53.17,72300.0,44.2095,44.3844,44.1678,44.3011,72300.0
2009-05-15 12:05:00,53.17,53.34,53.16,53.21,32400.0,44.3011,44.4428,44.2928,44.3345,32400.0
2009-05-15 12:10:00,53.24,53.3,53.2,53.2,15700.0,44.3594,44.4094,44.3261,44.3261,15700.0
2009-05-15 12:15:00,53.2,53.2,53.0,53.0,14100.0,44.3261,44.3261,44.1595,44.1595,14100.0
2009-05-15 12:20:00,53.01,53.2,53.0,53.19,9100.0,44.1678,44.3261,44.1595,44.3178,9100.0
2009-05-15 12:25:00,53.19,53.34,53.17,53.2,15500.0,44.3178,44.4428,44.3011,44.3261,15500.0
2009-05-15 12:30:00,53.2,53.26,53.17,53.17,11700.0,44.3261,44.3761,44.3011,44.3011,11700.0
2009-05-15 12:35:00,53.19,53.19,53.03,53.13,12600.0,44.3178,44.3178,44.1845,44.2678,12600.0
2009-05-15 12:40:00,53.12,53.16,53.11,53.13,14900.0,44.2595,44.2928,44.2511,44.2678,14900.0
2009-05-15 12:45:00,53.11,53.17,53.0,53.03,11500.0,44.2511,44.3011,44.1595,44.1845,11500.0
2009-05-15 12:50:00,53.04,53.1,52.9,52.9,25800.0,44.1928,44.2428,44.0762,44.0762,25800.0
2009-05-15 12:55:00,52.9,52.91,52.7,52.83,42100.0,44.0762,44.0845,43.9095,44.0178,42100.0
2009-05-15 13:00:00,52.8,52.9,52.8,52.84,17400.0,43.9928,44.0762,43.9928,44.0262,17400.0
2009-05-15 13:05:00,52.84,52.99,52.83,52.95,21000.0,44.0262,44.1511,44.0178,44.1178,21000.0
2009-05-15 13:10:00,52.96,53.01,52.83,53.01,11500.0,44.1262,44.1678,44.0178,44.1678,11500.0
2009-05-15 13:15:00,53.04,53.13,52.99,53.03,17000.0,44.1928,44.2678,44.1511,44.1845,17000.0
2009-05-15 13:20:00,53.04,53.06,52.93,52.93,17600.0,44.1928,44.2095,44.1012,44.1012,17600.0
2009-05-15 13:25:00,52.91,52.91,52.76,52.89,21400.0,44.0845,44.0845,43.9595,44.0678,21400.0
2009-05-15 13:30:00,52.87,53.01,52.86,52.96,16500.0,44.0512,44.1678,44.0428,44.1262,16500.0
2009-05-15 13:35:00,52.95,52.95,52.73,52.89,22000.0,44.1178,44.1178,43.9345,44.0678,22000.0
2009-05-15 13:40:00,52.9,52.98,52.88,52.96,15700.0,44.0762,44.1428,44.0595,44.1262,15700.0
2009-05-15 13:45:00,52.94,53.1,52.87,53.1,19400.0,44.1095,44.2428,44.0512,44.2428,19400.0
2009-05-15 13:50:00,53.13,53.15,53.06,53.12,15500.0,44.2678,44.2845,44.2095,44.2595,15500.0
2009-05-15 13:55:00,53.1,53.1,53.03,53.05,9600.0,44.2428,44.2428,44.1845,44.2011,9600.0
2009-05-15 14:00:00,53.04,53.04,52.87,52.95,18200.0,44.1928,44.1928,44.0512,44.1178,18200.0
2009-05-15 14:05:00,52.95,52.95,52.72,52.89,39600.0,44.1178,44.1178,43.9262,44.0678,39600.0
2009-05-15 14:10:00,52.9,53.06,52.9,52.93,11400.0,44.0762,44.2095,44.0762,44.1012,11400.0
2009-05-15 14:15:00,52.93,52.99,52.88,52.97,12200.0,44.1012,44.1511,44.0595,44.1345,12200.0
2009-05-15 14:20:00,52.99,53.13,52.98,53.07,16300.0,44.1511,44.2678,44.1428,44.2178,16300.0
2009-05-15 14:25:00,53.08,53.09,52.94,53.02,25400.0,44.2261,44.2345,44.1095,44.1761,25400.0
2009-05-15 14:30:00,53.0,53.05,52.99,53.05,37700.0,44.1595,44.2011,44.1511,44.2011,37700.0
2009-05-15 14:35:00,53.02,53.08,52.99,53.07,19800.0,44.1761,44.2261,44.1511,44.2178,19800.0
2009-05-15 14:40:00,53.07,53.11,52.74,52.87,56300.0,44.2178,44.2511,43.9428,44.0512,56300.0
2009-05-15 14:45:00,52.83,52.9,52.68,52.79,66100.0,44.0178,44.0762,43.8929,43.9845,66100.0
2009-05-15 14:50:00,52.78,52.87,52.73,52.78,46000.0,43.9762,44.0512,43.9345,43.9762,46000.0
2009-05-15 14:55:00,52.79,52.84,52.6,52.67,65800.0,43.9845,44.0262,43.8262,43.8845,65800.0
2009-05-15 15:00:00,52.65,52.68,52.59,52.62,24300.0,43.8679,43.8929,43.8179,43.8429,24300.0
2009-05-15 15:05:00,52.61,52.82,52.58,52.71,36600.0,43.8345,44.0095,43.8095,43.9179,36600.0
2009-05-15 15:10:00,52.72,52.94,52.68,52.94,23300.0,43.9262,44.1095,43.8929,44.1095,23300.0
2009-05-15 15:15:00,52.93,52.98,52.73,52.74,40800.0,44.1012,44.1428,43.9345,43.9428,40800.0
2009-05-15 15:20:00,52.73,52.87,52.72,52.86,22200.0,43.9345,44.0512,43.9262,44.0428,22200.0
2009-05-15 15:25:00,52.89,53.12,52.89,53.05,64600.0,44.0678,44.2595,44.0678,44.2011,64600.0
2009-05-15 15:30:00,53.05,53.11,52.86,53.0,48300.0,44.2011,44.2511,44.0428,44.1595,48300.0
2009-05-15 15:35:00,53.01,53.04,52.94,53.02,30200.0,44.1678,44.1928,44.1095,44.1761,30200.0
2009-05-15 15:40:00,53.01,53.12,52.95,53.1,40900.0,44.1678,44.2595,44.1178,44.2428,40900.0
2009-05-15 15:45:00,53.09,53.18,53.05,53.13,50300.0,44.2345,44.3095,44.2011,44.2678,50300.0
2009-05-15 15:50:00,53.15,53.23,52.95,52.99,84100.0,44.2845,44.3511,44.1178,44.1511,84100.0
2009-05-15 15:55:00,52.98,53.07,52.86,53.03,133500.0,44.1428,44.2178,44.0428,44.1845,133500.0
2009-05-18 09:30:00,53.58,53.95,53.53,53.71,44000.0,44.6427,44.951,44.6011,44.7511,44000.0
2009-05-18 09:35:00,53.67,53.87,53.4,53.85,47400.0,44.7177,44.8844,44.4928,44.8677,47400.0
2009-05-18 09:40:00,53.85,53.88,53.43,53.77,31100.0,44.8677,44.8927,44.5178,44.801,31100.0
2009-05-18 09:45:00,53.81,53.95,53.74,53.81,26600.0,44.8344,44.951,44.776,44.8344,26600.0
2009-05-18 09:50:00,53.81,54.06,53.58,53.58,40200.0,44.8344,45.0427,44.6427,44.6427,40200.0
2009-05-18 09:55:00,53.55,53.57,53.17,53.3,90900.0,44.6177,44.6344,44.3011,44.4094,90900.0
2009-05-18 10:00:00,53.32,53.37,53.02,53.02,51000.0,44.4261,44.4678,44.1761,44.1761,51000.0
2009-05-18 10:05:00,53.01,53.01,52.76,52.94,72600.0,44.1678,44.1678,43.9595,44.1095,72600.0
2009-05-18 10:10:00,52.94,53.03,52.77,52.97,62400.0,44.1095,44.1845,43.9678,44.1345,62400.0
2009-05-18 10:15:00,52.92,53.2,52.92,53.13,30100.0,44.0928,44.3261,44.0928,44.2678,30100.0
2009-05-18 10:20:00,53.11,53.5,53.1,53.46,40200.0,44.2511,44.5761,44.2428,44.5428,40200.0
2009-05-18 10:25:00,53.43,53.44,53.12,53.16,17100.0,44.5178,44.5261,44.2595,44.2928,17100.0
2009-05-18 10:30:00,53.19,53.46,53.17,53.24,22100.0,44.3178,44.5428,44.3011,44.3594,22100.0
2009-05-18 10:35:00,53.3,53.51,53.25,53.3,19600.0,44.4094,44.5844,44.3678,44.4094,19600.0
2009-05-18 10:40:00,53.29,53.52,53.13,53.47,32700.0,44.4011,44.5927,44.2678,44.5511,32700.0
2009-05-18 10:45:00,53.49,53.58,53.37,53.4,25600.0,44.5677,44.6427,44.4678,44.4928,25600.0
2009-05-18 10:50:00,53.38,53.45,53.33,53.39,23200.0,44.4761,44.5344,44.4344,44.4844,23200.0
2009-05-18 10:55:00,53.39,53.48,53.33,53.35,14800.0,44.4844,44.5594,44.4344,44.4511,14800.0
2009-05-18 11:00:00,53.38,53.4,53.26,53.33,20700.0,44.4761,44.4928,44.3761,44.4344,20700.0
2009-05-18 11:05:00,53.32,53.39,53.24,53.34,19600.0,44.4261,44.4844,44.3594,44.4428,19600.0
2009-05-18 11:10:00,53.33,53.41,53.31,53.36,85000.0,44.4344,44.5011,44.4178,44.4594,85000.0
2009-05-18 11:15:00,53.4,53.55,53.35,53.45,21800.0,44.4928,44.6177,44.4511,44.5344,21800.0
2009-05-18 11:20:00,53.42,53.46,53.42,53.44,17100.0,44.5094,44.5428,44.5094,44.5261,17100.0
2009-05-18 11:25:00,53.44,53.48,53.42,53.47,14000.0,44.5261,44.5594,44.5094,44.5511,14000.0
2009-05-18 11:30:00,53.47,53.51,53.42,53.46,15000.0,44.5511,44.5844,44.5094,44.5428,15000.0
2009-05-18 11:35:00,53.47,53.49,53.38,53.46,16900.0,44.5511,44.5677,44.4761,44.5428,16900.0
2009-05-18 11:40:00,53.45,53.47,53.41,53.42,7000.0,44.5344,44.5511,44.5011,44.5094,7000.0
2009-05-18 11:45:00,53.45,53.45,53.35,53.35,17200.0,44.5344,44.5344,44.4511,44.4511,17200.0
2009-05-18 11:50:00,53.36,53.45,53.35,53.42,18800.0,44.4594,44.5344,44.4511,44.5094,18800.0
2009-05-18 11:55:00,53.44,53.45,53.35,53.35,7500.0,44.5261,44.5344,44.4511,44.4511,7500.0
2009-05-18 12:00:00,53.36,53.45,53.36,53.42,11500.0,44.4594,44.5344,44.4594,44.5094,11500.0
2009-05-18 12:05:00,53.4,53.49,53.4,53.45,23000.0,44.4928,44.5677,44.4928,44.5344,23000.0
2009-05-18 12:10:00,53.45,53.47,53.41,53.43,9200.0,44.5344,44.5511,44.5011,44.5178,9200.0
2009-05-18 12:15:00,53.44,53.47,53.42,53.45,9500.0,44.5261,44.5511,44.5094,44.5344,9500.0
2009-05-18 12:20:00,53.43,53.45,53.35,53.4,24500.0,44.5178,44.5344,44.4511,44.4928,24500.0
2009-05-18 12:25:00,53.38,53.5,53.36,53.49,32200.0,44.4761,44.5761,44.4594,44.5677,32200.0
2009-05-18 12:30:00,53.48,53.48,53.41,53.45,26900.0,44.5594,44.5594,44.5011,44.5344,26900.0
2009-05-18 12:35:00,53.45,53.5,53.41,53.48,13300.0,44.5344,44.5761,44.5011,44.5594,13300.0
2009-05-18 12:40:00,53.45,53.69,53.45,53.63,44300.0,44.5344,44.7344,44.5344,44.6844,44300.0
2009-05-18 12:45:00,53.64,53.67,53.54,53.61,39600.0,44.6927,44.7177,44.6094,44.6677,39600.0
2009-05-18 12:50:00,53.6,53.62,53.54,53.6,19800.0,44.6594,44.6761,44.6094,44.6594,19800.0
2009-05-18 12:55:00,53.59,53.6,53.49,53.53,24000.0,44.6511,44.6594,44.5677,44.6011,24000.0
2009-05-18 13:00:00,53.53,53.53,53.36,53.4,27100.0,44.6011,44.6011,44.4594,44.4928,27100.0
2009-05-18 13:05:00,53.39,53.42,53.35,53.42,21700.0,44.4844,44.5094,44.4511,44.5094,21700.0
2009-05-18 13:10:00,53.42,53.45,53.35,53.38,35300.0,44.5094,44.5344,44.4511,44.4761,35300.0
2009-05-18 13:15:00,53.38,53.45,53.31,53.35,42800.0,44.4761,44.5344,44.4178,44.4511,42800.0
2009-05-18 13:20:00,53.35,53.36,53.25,53.27,12800.0,44.4511,44.4594,44.3678,44.3844,12800.0
2009-05-18 13:25:00,53.29,53.3,53.17,53.3,25600.0,44.4011,44.4094,44.3011,44.4094,25600.0
2009-05-18 13:30:00,53.3,53.35,53.26,53.27,12100.0,44.4094,44.4511,44.3761,44.3844,12100.0
2009-05-18 13:35:00,53.28,53.32,53.19,53.26,39300.0,44.3928,44.4261,44.3178,44.3761,39300.0
2009-05-18 13:40:00,53.27,53.27,53.17,53.21,16800.0,44.3844,44.3844,44.3011,44.3345,16800.0
2009-05-18 13:45:00,53.18,53.27,53.18,53.21,7200.0,44.3095,44.3844,44.3095,44.3345,7200.0
2009-05-18 13:50:00,53.24,53.37,53.23,53.32,21100.0,44.3594,44.4678,44.3511,44.4261,21100.0
2009-05-18 13:55:00,53.31,53.36,53.26,53.31,41100.0,44.4178,44.4594,44.3761,44.4178,41100.0
2009-05-18 14:00:00,53.31,53.39,53.29,53.35,49200.0,44.4178,44.4844,44.4011,44.4511,49200.0
2009-05-18 14:05:00,53.35,53.4,53.31,53.37,63500.0,44.4511,44.4928,44.4178,44.4678,63500.0
2009-05-18 14:10:00,53.37,53.45,53.34,53.38,14900.0,44.4678,44.5344,44.4428,44.4761,14900.0
2009-05-18 14:15:00,53.39,53.45,53.34,53.38,24200.0,44.4844,44.5344,44.4428,44.4761,24200.0
2009-05-18 14:20:00,53.38,53.44,53.37,53.38,11400.0,44.4761,44.5261,44.4678,44.4761,11400.0
2009-05-18 14:25:00,53.39,53.41,53.28,53.35,31700.0,44.4844,44.5011,44.3928,44.4511,31700.0
2009-05-18 14:30:00,53.34,53.38,53.29,53.29,36600.0,44.4428,44.4761,44.4011,44.4011,36600.0
2009-05-18 14:35:00,53.3,53.32,53.25,53.3,22000.0,44.4094,44.4261,44.3678,44.4094,22000.0
2009-05-18 14:40:00,53.28,53.34,53.21,53.29,49800.0,44.3928,44.4428,44.3345,44.4011,49800.0
2009-05-18 14:45:00,53.3,53.39,53.27,53.36,43600.0,44.4094,44.4844,44.3844,44.4594,43600.0
2009-05-18 14:50:00,53.36,53.45,53.36,53.43,17200.0,44.4594,44.5344,44.4594,44.5178,17200.0
2009-05-18 14:55:00,53.42,53.5,53.4,53.44,36400.0,44.5094,44.5761,44.4928,44.5261,36400.0
2009-05-18 15:00:00,53.44,53.46,53.33,53.37,60400.0,44.5261,44.5428,44.4344,44.4678,60400.0
2009-05-18 15:05:00,53.37,53.47,53.37,53.44,52300.0,44.4678,44.5511,44.4678,44.5261,52300.0
2009-05-18 15:10:00,53.44,53.65,53.44,53.64,182000.0,44.5261,44.7011,44.5261,44.6927,182000.0
2009-05-18 15:15:00,53.64,53.77,53.6,53.66,133100.0,44.6927,44.801,44.6594,44.7094,133100.0
2009-05-18 15:20:00,53.66,53.82,53.58,53.78,141400.0,44.7094,44.8427,44.6427,44.8094,141400.0
2009-05-18 15:25:00,53.78,53.9,53.72,53.78,62300.0,44.8094,44.9094,44.7594,44.8094,62300.0
2009-05-18 15:30:00,53.78,53.82,53.67,53.79,66400.0,44.8094,44.8427,44.7177,44.8177,66400.0
2009-05-18 15:35:00,53.81,53.9,53.75,53.86,179100.0,44.8344,44.9094,44.7844,44.876,179100.0
2009-05-18 15:40:00,53.88,53.95,53.8,53.92,145600.0,44.8927,44.951,44.826,44.926,145600.0
2009-05-18 15:45:00,53.92,54.04,53.86,54.04,69300.0,44.926,45.026,44.876,45.026,69300.0
2009-05-18 15:50:00,54.04,54.06,53.93,53.95,85900.0,45.026,45.0427,44.9344,44.951,85900.0
2009-05-18 15:55:00,53.95,54.21,53.94,54.17,260700.0,44.951,45.1676,44.9427,45.1343,260700.0
2009-05-19 09:30:00,54.1,54.42,54.0,54.3,62900.0,45.076,45.3426,44.9927,45.2426,62900.0
2009-05-19 09:35:00,54.29,54.92,54.28,54.91,41200.0,45.2343,45.7592,45.226,45.7509,41200.0
2009-05-19 09:40:00,54.91,55.0,54.64,54.83,55600.0,45.7509,45.8259,45.5259,45.6842,55600.0
2009-05-19 09:45:00,54.8,55.14,54.76,55.1,95300.0,45.6592,45.9425,45.6259,45.9092,95300.0
2009-05-19 09:50:00,55.11,55.11,54.68,54.72,104100.0,45.9175,45.9175,45.5593,45.5926,104100.0
2009-05-19 09:55:00,54.74,54.86,54.62,54.62,47200.0,45.6092,45.7092,45.5093,45.5093,47200.0
2009-05-19 10:00:00,54.63,54.79,54.63,54.76,34400.0,45.5176,45.6509,45.5176,45.6259,34400.0
2009-05-19 10:05:00,54.79,54.99,54.74,54.96,48900.0,45.6509,45.8175,45.6092,45.7925,48900.0
2009-05-19 10:10:00,54.97,55.0,54.89,54.96,41200.0,45.8009,45.8259,45.7342,45.7925,41200.0
2009-05-19 10:15:00,54.96,55.15,54.9,55.08,50700.0,45.7925,45.9509,45.7426,45.8925,50700.0
2009-05-19 10:20:00,55.08,55.13,54.87,55.1,37400.0,45.8925,45.9342,45.7176,45.9092,37400.0
2009-05-19 10:25:00,55.09,55.26,55.09,55.16,62800.0,45.9009,46.0425,45.9009,45.9592,62800.0
2009-05-19 10:30:00,55.18,55.24,55.12,55.22,66000.0,45.9759,46.0258,45.9259,46.0092,66000.0
2009-05-19 10:35:00,55.23,55.33,55.15,55.18,61200.0,46.0175,46.1008,45.9509,45.9759,61200.0
2009-05-19 10:40:00,55.2,55.23,55.07,55.07,87800.0,45.9925,46.0175,45.8842,45.8842,87800.0
2009-05-19 10:45:00,55.07,55.2,55.04,55.09,33200.0,45.8842,45.9925,45.8592,45.9009,33200.0
2009-05-19 10:50:00,55.09,55.14,55.01,55.05,27800.0,45.9009,45.9425,45.8342,45.8675,27800.0
2009-05-19 10:55:00,55.06,55.1,54.94,55.03,23900.0,45.8759,45.9092,45.7759,45.8509,23900.0
2009-05-19 11:00:00,55.02,55.03,54.92,54.92,33000.0,45.8425,45.8509,45.7592,45.7592,33000.0
2009-05-19 11:05:00,54.91,54.91,54.64,54.83,30400.0,45.7509,45.7509,45.5259,45.6842,30400.0
2009-05-19 11:10:00,54.81,54.82,54.59,54.75,20600.0,45.6676,45.6759,45.4843,45.6176,20600.0
2009-05-19 11:15:00,54.73,54.85,54.7,54.84,32400.0,45.6009,45.7009,45.5759,45.6926,32400.0
2009-05-19 11:20:00,54.82,54.86,54.64,54.64,12500.0,45.6759,45.7092,45.5259,45.5259,12500.0
2009-05-19 11:25:00,54.65,54.86,54.64,54.84,26800.0,45.5343,45.7092,45.5259,45.6926,26800.0
2009-05-19 11:30:00,54.86,54.97,54.85,54.87,13000.0,45.7092,45.8009,45.7009,45.7176,13000.0
2009-05-19 11:35:00,54.85,54.99,54.82,54.89,28000.0,45.7009,45.8175,45.6759,45.7342,28000.0
2009-05-19 11:40:00,54.88,54.93,54.79,54.93,11300.0,45.7259,45.7676,45.6509,45.7676,11300.0
2009-05-19 11:45:00,54.96,54.96,54.76,54.89,11500.0,45.7925,45.7925,45.6259,45.7342,11500.0
2009-05-19 11:50:00,54.87,54.89,54.58,54.59,11900.0,45.7176,45.7342,45.4759,45.4843,11900.0
2009-05-19 11:55:00,54.6,54.88,54.59,54.78,16600.0,45.4926,45.7259,45.4843,45.6426,16600.0
2009-05-19 12:00:00,54.79,54.85,54.77,54.85,16400.0,45.6509,45.7009,45.6342,45.7009,16400.0
2009-05-19 12:05:00,54.84,54.93,54.8,54.93,22300.0,45.6926,45.7676,45.6592,45.7676,22300.0
2009-05-19 12:10:00,54.94,54.99,54.9,54.94,38600.0,45.7759,45.8175,45.7426,45.7759,38600.0
2009-05-19 12:15:00,54.93,55.04,54.91,55.0,47000.0,45.7676,45.8592,45.7509,45.8259,47000.0
2009-05-19 12:20:00,55.0,55.08,54.99,55.03,30300.0,45.8259,45.8925,45.8175,45.8509,30300.0
2009-05-19 12:25:00,55.03,55.1,55.0,55.04,48700.0,45.8509,45.9092,45.8259,45.8592,48700.0
2009-05-19 12:30:00,55.04,55.14,55.0,55.0,44200.0,45.8592,45.9425,45.8259,45.8259,44200.0
2009-05-19 12:35:00,55.0,55.02,54.95,54.95,48700.0,45.8259,45.8425,45.7842,45.7842,48700.0
2009-05-19 12:40:00,54.95,55.0,54.95,54.95,17200.0,45.7842,45.8259,45.7842,45.7842,17200.0
2009-05-19 12:45:00,54.96,55.03,54.95,55.01,24600.0,45.7925,45.8509,45.7842,45.8342,24600.0
2009-05-19 12:50:00,55.01,55.03,54.98,54.99,27800.0,45.8342,45.8509,45.8092,45.8175,27800.0
2009-05-19 12:55:00,54.99,55.0,54.86,54.87,36000.0,45.8175,45.8259,45.7092,45.7176,36000.0
2009-05-19 13:00:00,54.88,54.94,54.77,54.78,26000.0,45.7259,45.7759,45.6342,45.6426,26000.0
2009-05-19 13:05:00,54.79,54.95,54.79,54.95,26800.0,45.6509,45.7842,45.6509,45.7842,26800.0
2009-05-19 13:10:00,54.94,54.97,54.81,54.84,15600.0,45.7759,45.8009,45.6676,45.6926,15600.0
2009-05-19 13:15:00,54.85,54.94,54.84,54.94,15200.0,45.7009,45.7759,45.6926,45.7759,15200.0
2009-05-19 13:20:00,54.92,55.13,54.92,55.08,16000.0,45.7592,45.9342,45.7592,45.8925,16000.0
2009-05-19 13:25:00,55.07,55.09,54.93,54.97,30800.0,45.8842,45.9009,45.7676,45.8009,30800.0
2009-05-19 13:30:00,54.97,55.0,54.8,54.81,16800.0,45.8009,45.8259,45.6592,45.6676,16800.0
2009-05-19 13:35:00,54.81,54.93,54.76,54.88,21800.0,45.6676,45.7676,45.6259,45.7259,21800.0
2009-05-19 13:40:00,54.91,54.96,54.7,54.74,31500.0,45.7509,45.7925,45.5759,45.6092,31500.0
2009-05-19 13:45:00,54.77,54.81,54.69,54.69,26900.0,45.6342,45.6676,45.5676,45.5676,26900.0
2009-05-19 13:50:00,54.71,54.77,54.62,54.77,27200.0,45.5842,45.6342,45.5093,45.6342,27200.0
2009-05-19 13:55:00,54.77,54.87,54.71,54.87,22100.0,45.6342,45.7176,45.5842,45.7176,22100.0
2009-05-19 14:00:00,54.85,54.87,54.61,54.64,23000.0,45.7009,45.7176,45.5009,45.5259,23000.0
2009-05-19 14:05:00,54.63,54.86,54.62,54.83,13700.0,45.5176,45.7092,45.5093,45.6842,13700.0
2009-05-19 14:10:00,54.83,54.83,54.74,54.78,10300.0,45.6842,45.6842,45.6092,45.6426,10300.0
2009-05-19 14:15:00,54.76,54.85,54.75,54.84,10200.0,45.6259,45.7009,45.6176,45.6926,10200.0
2009-05-19 14:20:00,54.85,55.0,54.85,54.97,11800.0,45.7009,45.8259,45.7009,45.8009,11800.0
2009-05-19 14:25:00,54.97,55.07,54.93,55.05,22300.0,45.8009,45.8842,45.7676,45.8675,22300.0
2009-05-19 14:30:00,55.11,55.14,55.02,55.08,18400.0,45.9175,45.9425,45.8425,45.8925,18400.0
2009-05-19 14:35:00,55.11,55.15,54.99,55.06,17300.0,45.9175,45.9509,45.8175,45.8759,17300.0
2009-05-19 14:40:00,55.06,55.11,55.0,55.11,16200.0,45.8759,45.9175,45.8259,45.9175,16200.0
2009-05-19 14:45:00,55.12,55.19,55.08,55.1,29800.0,45.9259,45.9842,45.8925,45.9092,29800.0
2009-05-19 14:50:00,55.1,55.13,55.03,55.12,20500.0,45.9092,45.9342,45.8509,45.9259,20500.0
2009-05-19 14:55:00,55.1,55.12,55.02,55.03,30900.0,45.9092,45.9259,45.8425,45.8509,30900.0
2009-05-19 15:00:00,55.03,55.1,55.02,55.04,38400.0,45.8509,45.9092,45.8425,45.8592,38400.0
2009-05-19 15:05:00,55.03,55.13,55.0,55.07,35900.0,45.8509,45.9342,45.8259,45.8842,35900.0
2009-05-19 15:10:00,55.06,55.07,54.92,54.98,32500.0,45.8759,45.8842,45.7592,45.8092,32500.0
2009-05-19 15:15:00,54.97,55.09,54.96,55.09,25200.0,45.8009,45.9009,45.7925,45.9009,25200.0
2009-05-19 15:20:00,55.08,55.13,55.0,55.13,30700.0,45.8925,45.9342,45.8259,45.9342,30700.0
2009-05-19 15:25:00,55.12,55.13,54.94,54.96,28300.0,45.9259,45.9342,45.7759,45.7925,28300.0
2009-05-19 15:30:00,54.96,54.97,54.6,54.64,94300.0,45.7925,45.8009,45.4926,45.5259,94300.0
2009-05-19 15:35:00,54.62,54.93,54.56,54.82,81800.0,45.5093,45.7676,45.4593,45.6759,81800.0
2009-05-19 15:40:00,54.82,54.9,54.65,54.71,43100.0,45.6759,45.7426,45.5343,45.5842,43100.0
2009-05-19 15:45:00,54.69,54.83,54.63,54.64,50000.0,45.5676,45.6842,45.5176,45.5259,50000.0
2009-05-19 15:50:00,54.63,54.81,54.63,54.7,79700.0,45.5176,45.6676,45.5176,45.5759,79700.0
2009-05-19 15:55:00,54.71,54.71,54.48,54.62,126000.0,45.5842,45.5842,45.3926,45.5093,126000.0
2009-05-20 09:30:00,55.5,55.69,54.9,55.3,57500.0,46.2425,46.4008,45.7426,46.0758,57500.0
2009-05-20 09:35:00,55.2,55.3,54.94,55.28,37500.0,45.9925,46.0758,45.7759,46.0592,37500.0
2009-05-20 09:40:00,55.24,55.96,55.15,55.89,66600.0,46.0258,46.6257,45.9509,46.5674,66600.0
2009-05-20 09:45:00,55.84,56.2,55.78,55.92,56700.0,46.5258,46.8257,46.4758,46.5924,56700.0
2009-05-20 09:50:00,55.98,56.45,55.98,56.38,61000.0,46.6424,47.034,46.6424,46.9757,61000.0
2009-05-20 09:55:00,56.36,56.39,56.16,56.18,71000.0,46.959,46.984,46.7924,46.809,71000.0
2009-05-20 10:00:00,56.2,56.8,56.19,56.77,79200.0,46.8257,47.3256,46.8174,47.3006,79200.0
2009-05-20 10:05:00,56.74,56.88,56.69,56.86,52100.0,47.2756,47.3923,47.234,47.3756,52100.0
2009-05-20 10:10:00,56.85,56.89,56.65,56.81,58800.0,47.3673,47.4006,47.2007,47.334,58800.0
2009-05-20 10:15:00,56.82,56.84,56.45,56.68,91000.0,47.3423,47.359,47.034,47.2256,91000.0
2009-05-20 10:20:00,56.7,56.81,56.64,56.66,32500.0,47.2423,47.334,47.1923,47.209,32500.0
2009-05-20 10:25:00,56.66,56.68,56.58,56.62,38500.0,47.209,47.2256,47.1423,47.1757,38500.0
2009-05-20 10:30:00,56.6,56.7,56.58,56.64,38000.0,47.159,47.2423,47.1423,47.1923,38000.0
2009-05-20 10:35:00,56.64,56.66,56.59,56.65,43500.0,47.1923,47.209,47.1507,47.2007,43500.0
2009-05-20 10:40:00,56.64,56.75,56.62,56.66,73200.0,47.1923,47.284,47.1757,47.209,73200.0
2009-05-20 10:45:00,56.67,56.7,56.45,56.7,49700.0,47.2173,47.2423,47.034,47.2423,49700.0
2009-05-20 10:50:00,56.7,56.75,56.66,56.71,29100.0,47.2423,47.284,47.209,47.2506,29100.0
2009-05-20 10:55:00,56.7,56.84,56.66,56.84,30000.0,47.2423,47.359,47.209,47.359,30000.0
2009-05-20 11:00:00,56.84,56.92,56.77,56.81,38700.0,47.359,47.4256,47.3006,47.334,38700.0
2009-05-20 11:05:00,56.77,56.89,56.68,56.73,38800.0,47.3006,47.4006,47.2256,47.2673,38800.0
2009-05-20 11:10:00,56.68,56.83,56.68,56.83,31700.0,47.2256,47.3506,47.2256,47.3506,31700.0
2009-05-20 11:15:00,56.8,56.82,56.53,56.74,38100.0,47.3256,47.3423,47.1007,47.2756,38100.0
2009-05-20 11:20:00,56.71,56.8,56.53,56.56,40000.0,47.2506,47.3256,47.1007,47.1257,40000.0
2009-05-20 11:25:00,56.56,56.61,56.41,56.46,34200.0,47.1257,47.1673,47.0007,47.0423,34200.0
2009-05-20 11:30:00,56.46,56.74,56.44,56.71,38600.0,47.0423,47.2756,47.0257,47.2506,38600.0
2009-05-20 11:35:00,56.74,56.87,56.74,56.8,23600.0,47.2756,47.384,47.2756,47.3256,23600.0
2009-05-20 11:40:00,56.78,56.85,56.76,56.83,20500.0,47.309,47.3673,47.2923,47.3506,20500.0
2009-05-20 11:45:00,56.81,56.84,56.65,56.67,27200.0,47.334,47.359,47.2007,47.2173,27200.0
2009-05-20 11:50:00,56.67,56.72,56.35,56.38,45500.0,47.2173,47.259,46.9507,46.9757,45500.0
2009-05-20 11:55:00,56.4,56.44,56.33,56.33,110400.0,46.9924,47.0257,46.934,46.934,110400.0
2009-05-20 12:00:00,56.31,56.44,56.28,56.35,77800.0,46.9174,47.0257,46.8924,46.9507,77800.0
2009-05-20 12:05:00,56.37,56.49,56.16,56.17,59800.0,46.9674,47.0673,46.7924,46.8007,59800.0
2009-05-20 12:10:00,56.18,56.59,56.13,56.59,38000.0,46.809,47.1507,46.7674,47.1507,38000.0
2009-05-20 12:15:00,56.59,56.59,56.45,56.53,20000.0,47.1507,47.1507,47.034,47.1007,20000.0
2009-05-20 12:20:00,56.54,56.57,56.41,56.43,18400.0,47.109,47.134,47.0007,47.0173,18400.0
2009-05-20 12:25:00,56.45,56.45,56.33,56.4,44000.0,47.034,47.034,46.934,46.9924,44000.0
2009-05-20 12:30:00,56.37,56.38,56.18,56.25,77500.0,46.9674,46.9757,46.809,46.8674,77500.0
2009-05-20 12:35:00,56.26,56.42,56.25,56.42,47100.0,46.8757,47.009,46.8674,47.009,47100.0
2009-05-20 12:40:00,56.42,56.61,56.4,56.61,56600.0,47.009,47.1673,46.9924,47.1673,56600.0
2009-05-20 12:45:00,56.61,56.81,56.59,56.78,57500.0,47.1673,47.334,47.1507,47.309,57500.0
2009-05-20 12:50:00,56.75,56.8,56.57,56.8,58700.0,47.284,47.3256,47.134,47.3256,58700.0
2009-05-20 12:55:00,56.8,56.85,56.53,56.53,39300.0,47.3256,47.3673,47.1007,47.1007,39300.0
2009-05-20 13:00:00,56.52,56.69,56.5,56.54,45500.0,47.0923,47.234,47.0757,47.109,45500.0
2009-05-20 13:05:00,56.53,56.63,56.41,56.62,60700.0,47.1007,47.184,47.0007,47.1757,60700.0
2009-05-20 13:10:00,56.62,56.83,56.62,56.8,84300.0,47.1757,47.3506,47.1757,47.3256,84300.0
2009-05-20 13:15:00,56.81,56.84,56.72,56.79,51700.0,47.334,47.359,47.259,47.3173,51700.0
2009-05-20 13:20:00,56.77,56.84,56.58,56.83,41700.0,47.3006,47.359,47.1423,47.3506,41700.0
2009-05-20 13:25:00,56.83,56.89,56.79,56.88,25700.0,47.3506,47.4006,47.3173,47.3923,25700.0
2009-05-20 13:30:00,56.87,56.89,56.8,56.83,24200.0,47.384,47.4006,47.3256,47.3506,24200.0
2009-05-20 13:35:00,56.84,56.99,56.76,56.94,50200.0,47.359,47.4839,47.2923,47.4423,50200.0
2009-05-20 13:40:00,56.94,57.3,56.94,57.13,98300.0,47.4423,47.7422,47.4423,47.6006,98300.0
2009-05-20 13:45:00,57.12,57.2,57.03,57.07,45800.0,47.5923,47.6589,47.5173,47.5506,45800.0
2009-05-20 13:50:00,57.06,57.07,56.92,56.94,37200.0,47.5423,47.5506,47.4256,47.4423,37200.0
2009-05-20 13:55:00,56.92,56.92,56.77,56.79,32600.0,47.4256,47.4256,47.3006,47.3173,32600.0
2009-05-20 14:00:00,56.79,56.8,56.42,56.54,105900.0,47.3173,47.3256,47.009,47.109,105900.0
2009-05-20 14:05:00,56.54,56.76,56.47,56.63,58400.0,47.109,47.2923,47.0507,47.184,58400.0
2009-05-20 14:10:00,56.62,56.8,56.5,56.6,47100.0,47.1757,47.3256,47.0757,47.159,47100.0
2009-05-20 14:15:00,56.6,56.88,56.53,56.87,42700.0,47.159,47.3923,47.1007,47.384,42700.0
2009-05-20 14:20:00,56.91,57.12,56.8,57.05,45200.0,47.4173,47.5923,47.3256,47.5339,45200.0
2009-05-20 14:25:00,57.05,57.06,56.9,56.9,33500.0,47.5339,47.5423,47.409,47.409,33500.0
2009-05-20 14:30:00,56.89,56.9,56.55,56.72,54800.0,47.4006,47.409,47.1173,47.259,54800.0
2009-05-20 14:35:00,56.74,56.76,56.62,56.71,37400.0,47.2756,47.2923,47.1757,47.2506,37400.0
2009-05-20 14:40:00,56.7,56.86,56.69,56.69,68200.0,47.2423,47.3756,47.234,47.234,68200.0
2009-05-20 14:45:00,56.68,56.73,56.61,56.68,33600.0,47.2256,47.2673,47.1673,47.2256,33600.0
2009-05-20 14:50:00,56.69,56.82,56.51,56.7,64800.0,47.234,47.3423,47.084,47.2423,64800.0
2009-05-20 14:55:00,56.69,56.69,56.52,56.62,38800.0,47.234,47.234,47.0923,47.1757,38800.0
2009-05-20 15:00:00,56.62,56.66,56.46,56.46,74400.0,47.1757,47.209,47.0423,47.0423,74400.0
2009-05-20 15:05:00,56.43,56.52,56.25,56.25,133000.0,47.0173,47.0923,46.8674,46.8674,133000.0
2009-05-20 15:10:00,56.25,56.34,56.12,56.17,61500.0,46.8674,46.9424,46.7591,46.8007,61500.0
2009-05-20 15:15:00,56.14,56.2,56.04,56.12,67800.0,46.7757,46.8257,46.6924,46.7591,67800.0
2009-05-20 15:20:00,56.12,56.13,55.82,55.83,81800.0,46.7591,46.7674,46.5091,46.5174,81800.0
2009-05-20 15:25:00,55.83,56.01,55.79,55.9,55600.0,46.5174,46.6674,46.4841,46.5758,55600.0
2009-05-20 15:30:00,55.89,55.9,55.74,55.82,60200.0,46.5674,46.5758,46.4424,46.5091,60200.0
2009-05-20 15:35:00,55.81,56.0,55.8,55.86,59700.0,46.5008,46.6591,46.4924,46.5424,59700.0
2009-05-20 15:40:00,55.85,55.88,55.42,55.51,83400.0,46.5341,46.5591,46.1758,46.2508,83400.0
2009-05-20 15:45:00,55.51,55.61,55.47,55.58,124800.0,46.2508,46.3341,46.2175,46.3091,124800.0
2009-05-20 15:50:00,55.56,55.68,55.47,55.63,102700.0,46.2925,46.3925,46.2175,46.3508,102700.0
2009-05-20 15:55:00,55.63,55.71,55.61,55.68,131000.0,46.3508,46.4174,46.3341,46.3925,131000.0
2009-05-21 09:30:00,54.92,54.92,53.98,54.41,76900.0,45.7592,45.7592,44.976,45.3343,76900.0
2009-05-21 09:35:00,54.4,54.58,54.1,54.16,38900.0,45.326,45.4759,45.076,45.126,38900.0
2009-05-21 09:40:00,54.14,54.26,54.03,54.18,34400.0,45.1093,45.2093,45.0177,45.1427,34400.0
2009-05-21 09:45:00,54.18,54.19,54.0,54.04,31200.0,45.1427,45.151,44.9927,45.026,31200.0
2009-05-21 09:50:00,54.07,54.19,53.85,53.92,37000.0,45.051,45.151,44.8677,44.926,37000.0
2009-05-21 09:55:00,53.88,54.04,53.78,53.78,45400.0,44.8927,45.026,44.8094,44.8094,45400.0
2009-05-21 10:00:00,53.75,54.0,53.73,53.85,57900.0,44.7844,44.9927,44.7677,44.8677,57900.0
2009-05-21 10:05:00,53.85,54.13,53.82,54.13,33500.0,44.8677,45.101,44.8427,45.101,33500.0
2009-05-21 10:10:00,54.11,54.35,54.05,54.24,43200.0,45.0843,45.2843,45.0343,45.1926,43200.0
2009-05-21 10:15:00,54.26,54.36,53.9,53.91,44800.0,45.2093,45.2926,44.9094,44.9177,44800.0
2009-05-21 10:20:00,53.91,54.01,53.59,53.65,49800.0,44.9177,45.001,44.6511,44.7011,49800.0
2009-05-21 10:25:00,53.65,53.67,53.35,53.5,58000.0,44.7011,44.7177,44.4511,44.5761,58000.0
2009-05-21 10:30:00,53.48,53.66,53.37,53.64,58600.0,44.5594,44.7094,44.4678,44.6927,58600.0
2009-05-21 10:35:00,53.62,53.63,53.58,53.58,14200.0,44.6761,44.6844,44.6427,44.6427,14200.0
2009-05-21 10:40:00,53.58,53.88,53.58,53.88,29000.0,44.6427,44.8927,44.6427,44.8927,29000.0
2009-05-21 10:45:00,53.85,53.89,53.76,53.84,23700.0,44.8677,44.901,44.7927,44.8594,23700.0
2009-05-21 10:50:00,53.8,53.85,53.71,53.71,27900.0,44.826,44.8677,44.7511,44.7511,27900.0
2009-05-21 10:55:00,53.72,53.75,53.62,53.67,25300.0,44.7594,44.7844,44.6761,44.7177,25300.0
2009-05-21 11:00:00,53.69,53.7,53.51,53.52,28100.0,44.7344,44.7427,44.5844,44.5927,28100.0
2009-05-21 11:05:00,53.53,53.54,53.38,53.38,29000.0,44.6011,44.6094,44.4761,44.4761,29000.0
2009-05-21 11:10:00,53.38,53.62,53.31,53.61,29600.0,44.4761,44.6761,44.4178,44.6677,29600.0
2009-05-21 11:15:00,53.62,53.7,53.55,53.63,20000.0,44.6761,44.7427,44.6177,44.6844,20000.0
2009-05-21 11:20:00,53.63,53.64,53.56,53.64,19200.0,44.6844,44.6927,44.6261,44.6927,19200.0
2009-05-21 11:25:00,53.64,53.66,53.61,53.65,9200.0,44.6927,44.7094,44.6677,44.7011,9200.0
2009-05-21 11:30:00,53.63,53.67,53.38,53.39,36100.0,44.6844,44.7177,44.4761,44.4844,36100.0
2009-05-21 11:35:00,53.4,53.69,53.4,53.66,29600.0,44.4928,44.7344,44.4928,44.7094,29600.0
2009-05-21 11:40:00,53.66,53.75,53.62,53.69,19000.0,44.7094,44.7844,44.6761,44.7344,19000.0
2009-05-21 11:45:00,53.68,53.78,53.65,53.77,10100.0,44.7261,44.8094,44.7011,44.801,10100.0
2009-05-21 11:50:00,53.76,53.84,53.75,53.8,17400.0,44.7927,44.8594,44.7844,44.826,17400.0
2009-05-21 11:55:00,53.81,53.99,53.81,53.97,26700.0,44.8344,44.9843,44.8344,44.9677,26700.0
2009-05-21 12:00:00,53.98,54.03,53.92,53.98,37000.0,44.976,45.0177,44.926,44.976,37000.0
2009-05-21 12:05:00,53.99,54.03,53.96,54.02,12800.0,44.9843,45.0177,44.9594,45.0093,12800.0
2009-05-21 12:10:00,54.01,54.04,53.79,53.8,12800.0,45.001,45.026,44.8177,44.826,12800.0
2009-05-21 12:15:00,53.8,53.8,53.67,53.67,16300.0,44.826,44.826,44.7177,44.7177,16300.0
2009-05-21 12:20:00,53.66,53.69,53.54,53.55,10700.0,44.7094,44.7344,44.6094,44.6177,10700.0
2009-05-21 12:25:00,53.55,53.57,53.4,53.42,43200.0,44.6177,44.6344,44.4928,44.5094,43200.0
2009-05-21 12:30:00,53.4,53.45,53.38,53.45,29000.0,44.4928,44.5344,44.4761,44.5344,29000.0
2009-05-21 12:35:00,53.47,53.76,53.47,53.69,15400.0,44.5511,44.7927,44.5511,44.7344,15400.0
2009-05-21 12:40:00,53.71,53.71,53.42,53.56,16800.0,44.7511,44.7511,44.5094,44.6261,16800.0
2009-05-21 12:45:00,53.57,53.6,53.48,53.56,12100.0,44.6344,44.6594,44.5594,44.6261,12100.0
2009-05-21 12:50:00,53.59,53.66,53.56,53.58,16200.0,44.6511,44.7094,44.6261,44.6427,16200.0
2009-05-21 12:55:00,53.58,53.83,53.58,53.76,15400.0,44.6427,44.851,44.6427,44.7927,15400.0
2009-05-21 13:00:00,53.72,53.99,53.72,53.8,21100.0,44.7594,44.9843,44.7594,44.826,21100.0
2009-05-21 13:05:00,53.77,53.8,53.69,53.71,12900.0,44.801,44.826,44.7344,44.7511,12900.0
2009-05-21 13:10:00,53.73,53.81,53.73,53.8,9600.0,44.7677,44.8344,44.7677,44.826,9600.0
2009-05-21 13:15:00,53.79,53.8,53.49,53.49,29200.0,44.8177,44.826,44.5677,44.5677,29200.0
2009-05-21 13:20:00,53.51,53.58,53.35,53.35,23400.0,44.5844,44.6427,44.4511,44.4511,23400.0
2009-05-21 13:25:00,53.35,53.42,53.3,53.41,17000.0,44.4511,44.5094,44.4094,44.5011,17000.0
2009-05-21 13:30:00,53.39,53.4,53.33,53.4,4900.0,44.4844,44.4928,44.4344,44.4928,4900.0
2009-05-21 13:35:00,53.39,53.4,53.26,53.28,18700.0,44.4844,44.4928,44.3761,44.3928,18700.0
2009-05-21 13:40:00,53.3,53.37,53.3,53.34,15100.0,44.4094,44.4678,44.4094,44.4428,15100.0
2009-05-21 13:45:00,53.33,53.52,53.33,53.45,16900.0,44.4344,44.5927,44.4344,44.5344,16900.0
2009-05-21 13:50:00,53.43,53.51,53.33,53.35,29300.0,44.5178,44.5844,44.4344,44.4511,29300.0
2009-05-21 13:55:00,53.35,53.48,53.35,53.42,17200.0,44.4511,44.5594,44.4511,44.5094,17200.0
2009-05-21 14:00:00,53.38,53.55,53.34,53.4,24300.0,44.4761,44.6177,44.4428,44.4928,24300.0
2009-05-21 14:05:00,53.37,53.39,53.03,53.13,56100.0,44.4678,44.4844,44.1845,44.2678,56100.0
2009-05-21 14:10:00,53.14,53.14,52.82,52.9,57000.0,44.2761,44.2761,44.0095,44.0762,57000.0
2009-05-21 14:15:00,52.9,53.04,52.86,53.03,20300.0,44.0762,44.1928,44.0428,44.1845,20300.0
2009-05-21 14:20:00,53.03,53.12,52.94,53.06,40900.0,44.1845,44.2595,44.1095,44.2095,40900.0
2009-05-21 14:25:00,53.05,53.08,52.92,52.98,20300.0,44.2011,44.2261,44.0928,44.1428,20300.0
2009-05-21 14:30:00,52.92,52.96,52.75,52.91,41500.0,44.0928,44.1262,43.9512,44.0845,41500.0
2009-05-21 14:35:00,52.94,53.02,52.87,52.93,24500.0,44.1095,44.1761,44.0512,44.1012,24500.0
2009-05-21 14:40:00,52.92,52.95,52.69,52.77,52400.0,44.0928,44.1178,43.9012,43.9678,52400.0
2009-05-21 14:45:00,52.76,52.77,52.64,52.73,21000.0,43.9595,43.9678,43.8595,43.9345,21000.0
2009-05-21 14:50:00,52.7,52.82,52.7,52.82,18000.0,43.9095,44.0095,43.9095,44.0095,18000.0
2009-05-21 14:55:00,52.82,52.99,52.71,52.99,26800.0,44.0095,44.1511,43.9179,44.1511,26800.0
2009-05-21 15:00:00,52.99,53.07,52.9,53.02,35900.0,44.1511,44.2178,44.0762,44.1761,35900.0
2009-05-21 15:05:00,53.02,53.05,52.88,52.95,40700.0,44.1761,44.2011,44.0595,44.1178,40700.0
2009-05-21 15:10:00,52.92,53.0,52.87,52.9,47100.0,44.0928,44.1595,44.0512,44.0762,47100.0
2009-05-21 15:15:00,52.9,53.08,52.86,53.04,40200.0,44.0762,44.2261,44.0428,44.1928,40200.0
2009-05-21 15:20:00,53.07,53.07,52.91,52.96,33000.0,44.2178,44.2178,44.0845,44.1262,33000.0
2009-05-21 15:25:00,52.97,53.01,52.81,53.0,68800.0,44.1345,44.1678,44.0012,44.1595,68800.0
2009-05-21 15:30:00,53.0,53.36,53.0,53.26,103300.0,44.1595,44.4594,44.1595,44.3761,103300.0
2009-05-21 15:35:00,53.24,53.32,53.18,53.19,59400.0,44.3594,44.4261,44.3095,44.3178,59400.0
2009-05-21 15:40:00,53.18,53.29,53.09,53.29,92500.0,44.3095,44.4011,44.2345,44.4011,92500.0
2009-05-21 15:45:00,53.3,53.43,53.24,53.28,84000.0,44.4094,44.5178,44.3594,44.3928,84000.0
2009-05-21 15:50:00,53.28,53.46,53.18,53.42,135200.0,44.3928,44.5428,44.3095,44.5094,135200.0
2009-05-21 15:55:00,53.43,53.53,53.39,53.41,171400.0,44.5178,44.6011,44.4844,44.5011,171400.0
2009-05-22 09:30:00,53.45,53.65,53.05,53.17,69400.0,44.5344,44.7011,44.2011,44.3011,69400.0
2009-05-22 09:35:00,53.16,53.25,52.68,52.75,64000.0,44.2928,44.3678,43.8929,43.9512,64000.0
2009-05-22 09:40:00,52.68,52.74,52.24,52.45,74200.0,43.8929,43.9428,43.5263,43.7012,74200.0
2009-05-22 09:45:00,52.45,52.47,52.0,52.11,90400.0,43.7012,43.7179,43.3263,43.4179,90400.0
2009-05-22 09:50:00,52.12,52.15,51.72,51.79,84300.0,43.4263,43.4513,43.093,43.1513,84300.0
2009-05-22 09:55:00,51.83,52.07,51.75,51.83,67700.0,43.1846,43.3846,43.118,43.1846,67700.0
2009-05-22 10:00:00,51.85,52.07,51.72,52.02,44600.0,43.2013,43.3846,43.093,43.3429,44600.0
2009-05-22 10:05:00,52.02,52.16,51.89,52.0,80400.0,43.3429,43.4596,43.2346,43.3263,80400.0
2009-05-22 10:10:00,52.02,52.2,51.97,52.08,65200.0,43.3429,43.4929,43.3013,43.3929,65200.0
2009-05-22 10:15:00,52.08,52.21,51.97,52.21,53400.0,43.3929,43.5013,43.3013,43.5013,53400.0
2009-05-22 10:20:00,52.2,52.31,52.13,52.3,46200.0,43.4929,43.5846,43.4346,43.5762,46200.0
2009-05-22 10:25:00,52.32,52.43,52.22,52.38,24300.0,43.5929,43.6846,43.5096,43.6429,24300.0
2009-05-22 10:30:00,52.35,52.43,52.31,52.41,46700.0,43.6179,43.6846,43.5846,43.6679,46700.0
2009-05-22 10:35:00,52.4,52.4,52.14,52.14,44100.0,43.6596,43.6596,43.4429,43.4429,44100.0
2009-05-22 10:40:00,52.12,52.32,52.09,52.31,55700.0,43.4263,43.5929,43.4013,43.5846,55700.0
2009-05-22 10:45:00,52.29,52.33,52.2,52.25,19900.0,43.5679,43.6012,43.4929,43.5346,19900.0
2009-05-22 10:50:00,52.26,52.42,52.23,52.3,24900.0,43.5429,43.6762,43.5179,43.5762,24900.0
2009-05-22 10:55:00,52.26,52.26,52.15,52.18,18600.0,43.5429,43.5429,43.4513,43.4763,18600.0
2009-05-22 11:00:00,52.18,52.19,52.02,52.03,37500.0,43.4763,43.4846,43.3429,43.3513,37500.0
2009-05-22 11:05:00,52.06,52.23,52.05,52.23,13100.0,43.3763,43.5179,43.3679,43.5179,13100.0
2009-05-22 11:10:00,52.25,52.48,52.21,52.48,30700.0,43.5346,43.7262,43.5013,43.7262,30700.0
2009-05-22 11:15:00,52.47,52.74,52.43,52.66,81500.0,43.7179,43.9428,43.6846,43.8762,81500.0
2009-05-22 11:20:00,52.64,52.66,52.43,52.44,32300.0,43.8595,43.8762,43.6846,43.6929,32300.0
2009-05-22 11:25:00,52.44,52.56,52.39,52.52,37700.0,43.6929,43.7929,43.6512,43.7595,37700.0
2009-05-22 11:30:00,52.52,52.63,52.51,52.59,19900.0,43.7595,43.8512,43.7512,43.8179,19900.0
2009-05-22 11:35:00,52.58,52.64,52.45,52.49,16900.0,43.8095,43.8595,43.7012,43.7345,16900.0
2009-05-22 11:40:00,52.49,52.66,52.49,52.56,24300.0,43.7345,43.8762,43.7345,43.7929,24300.0
2009-05-22 11:45:00,52.56,52.71,52.54,52.71,23700.0,43.7929,43.9179,43.7762,43.9179,23700.0
2009-05-22 11:50:00,52.71,52.74,52.44,52.51,39300.0,43.9179,43.9428,43.6929,43.7512,39300.0
2009-05-22 11:55:00,52.51,52.58,52.44,52.53,52200.0,43.7512,43.8095,43.6929,43.7679,52200.0
2009-05-22 12:00:00,52.53,52.75,52.53,52.75,52500.0,43.7679,43.9512,43.7679,43.9512,52500.0
2009-05-22 12:05:00,52.75,52.87,52.75,52.81,46100.0,43.9512,44.0512,43.9512,44.0012,46100.0
2009-05-22 12:10:00,52.81,53.01,52.8,52.98,48800.0,44.0012,44.1678,43.9928,44.1428,48800.0
2009-05-22 12:15:00,52.98,53.05,52.86,52.95,22500.0,44.1428,44.2011,44.0428,44.1178,22500.0
2009-05-22 12:20:00,52.96,52.96,52.81,52.92,22300.0,44.1262,44.1262,44.0012,44.0928,22300.0
2009-05-22 12:25:00,52.91,52.91,52.7,52.81,17400.0,44.0845,44.0845,43.9095,44.0012,17400.0
2009-05-22 12:30:00,52.78,52.87,52.77,52.84,27300.0,43.9762,44.0512,43.9678,44.0262,27300.0
2009-05-22 12:35:00,52.85,53.18,52.85,53.13,105300.0,44.0345,44.3095,44.0345,44.2678,105300.0
2009-05-22 12:40:00,53.13,53.21,53.09,53.18,43500.0,44.2678,44.3345,44.2345,44.3095,43500.0
2009-05-22 12:45:00,53.16,53.22,53.13,53.2,25100.0,44.2928,44.3428,44.2678,44.3261,25100.0
2009-05-22 12:50:00,53.18,53.34,53.18,53.3,40200.0,44.3095,44.4428,44.3095,44.4094,40200.0
2009-05-22 12:55:00,53.3,53.41,53.28,53.37,25300.0,44.4094,44.5011,44.3928,44.4678,25300.0
2009-05-22 13:00:00,53.37,53.46,53.37,53.43,26100.0,44.4678,44.5428,44.4678,44.5178,26100.0
2009-05-22 13:05:00,53.4,53.43,53.26,53.27,18500.0,44.4928,44.5178,44.3761,44.3844,18500.0
2009-05-22 13:10:00,53.28,53.31,53.12,53.25,32200.0,44.3928,44.4178,44.2595,44.3678,32200.0
2009-05-22 13:15:00,53.23,53.26,53.17,53.18,35900.0,44.3511,44.3761,44.3011,44.3095,35900.0
2009-05-22 13:20:00,53.18,53.36,53.17,53.33,13500.0,44.3095,44.4594,44.3011,44.4344,13500.0
2009-05-22 13:25:00,53.33,53.38,53.27,53.32,30000.0,44.4344,44.4761,44.3844,44.4261,30000.0
2009-05-22 13:30:00,53.32,53.34,53.05,53.08,31000.0,44.4261,44.4428,44.2011,44.2261,31000.0
2009-05-22 13:35:00,53.08,53.16,53.05,53.13,21500.0,44.2261,44.2928,44.2011,44.2678,21500.0
2009-05-22 13:40:00,53.13,53.2,53.07,53.2,13600.0,44.2678,44.3261,44.2178,44.3261,13600.0
2009-05-22 13:45:00,53.2,53.32,53.2,53.26,15900.0,44.3261,44.4261,44.3261,44.3761,15900.0
2009-05-22 13:50:00,53.28,53.37,53.21,53.23,14800.0,44.3928,44.4678,44.3345,44.3511,14800.0
2009-05-22 13:55:00,53.22,53.25,53.1,53.22,24700.0,44.3428,44.3678,44.2428,44.3428,24700.0
2009-05-22 14:00:00,53.22,53.42,53.22,53.3,23800.0,44.3428,44.5094,44.3428,44.4094,23800.0
2009-05-22 14:05:00,53.29,53.31,53.19,53.19,22200.0,44.4011,44.4178,44.3178,44.3178,22200.0
2009-05-22 14:10:00,53.2,53.21,53.11,53.12,22700.0,44.3261,44.3345,44.2511,44.2595,22700.0
2009-05-22 14:15:00,53.13,53.2,53.07,53.2,19000.0,44.2678,44.3261,44.2178,44.3261,19000.0
2009-05-22 14:20:00,53.19,53.23,53.14,53.16,35600.0,44.3178,44.3511,44.2761,44.2928,35600.0
2009-05-22 14:25:00,53.19,53.21,53.14,53.17,18100.0,44.3178,44.3345,44.2761,44.3011,18100.0
2009-05-22 14:30:00,53.17,53.21,53.12,53.18,16400.0,44.3011,44.3345,44.2595,44.3095,16400.0
2009-05-22 14:35:00,53.17,53.22,53.16,53.21,13400.0,44.3011,44.3428,44.2928,44.3345,13400.0
2009-05-22 14:40:00,53.21,53.33,53.21,53.3,16300.0,44.3345,44.4344,44.3345,44.4094,16300.0
2009-05-22 14:45:00,53.31,53.33,53.23,53.23,17500.0,44.4178,44.4344,44.3511,44.3511,17500.0
2009-05-22 14:50:00,53.23,53.23,53.17,53.19,14100.0,44.3511,44.3511,44.3011,44.3178,14100.0
2009-05-22 14:55:00,53.21,53.4,53.21,53.32,22200.0,44.3345,44.4928,44.3345,44.4261,22200.0
2009-05-22 15:00:00,53.34,53.34,53.19,53.29,30300.0,44.4428,44.4428,44.3178,44.4011,30300.0
2009-05-22 15:05:00,53.28,53.37,53.27,53.34,22400.0,44.3928,44.4678,44.3844,44.4428,22400.0
2009-05-22 15:10:00,53.33,53.49,53.31,53.41,21100.0,44.4344,44.5677,44.4178,44.5011,21100.0
2009-05-22 15:15:00,53.4,53.41,53.14,53.16,33300.0,44.4928,44.5011,44.2761,44.2928,33300.0
2009-05-22 15:20:00,53.16,53.16,52.92,52.92,92500.0,44.2928,44.2928,44.0928,44.0928,92500.0
2009-05-22 15:25:00,52.93,53.05,52.92,53.04,50900.0,44.1012,44.2011,44.0928,44.1928,50900.0
2009-05-22 15:30:00,53.04,53.2,52.99,53.12,33100.0,44.1928,44.3261,44.1511,44.2595,33100.0
2009-05-22 15:35:00,53.12,53.4,53.1,53.31,34800.0,44.2595,44.4928,44.2428,44.4178,34800.0
2009-05-22 15:40:00,53.3,53.3,53.11,53.11,36000.0,44.4094,44.4094,44.2511,44.2511,36000.0
2009-05-22 15:45:00,53.11,53.11,52.87,52.99,46700.0,44.2511,44.2511,44.0512,44.1511,46700.0
2009-05-22 15:50:00,52.99,53.05,52.81,52.81,43300.0,44.1511,44.2011,44.0012,44.0012,43300.0
2009-05-22 15:55:00,52.8,52.92,52.71,52.86,84700.0,43.9928,44.0928,43.9179,44.0428,84700.0
2009-05-26 09:30:00,52.38,52.84,52.35,52.82,42800.0,43.6429,44.0262,43.6179,44.0095,42800.0
2009-05-26 09:35:00,52.84,53.46,52.84,53.33,78200.0,44.0262,44.5428,44.0262,44.4344,78200.0
2009-05-26 09:40:00,53.33,53.37,53.15,53.21,64100.0,44.4344,44.4678,44.2845,44.3345,64100.0
2009-05-26 09:45:00,53.18,53.29,53.06,53.07,32300.0,44.3095,44.4011,44.2095,44.2178,32300.0
2009-05-26 09:50:00,53.09,53.27,53.09,53.13,39100.0,44.2345,44.3844,44.2345,44.2678,39100.0
2009-05-26 09:55:00,53.16,53.36,53.13,53.27,40800.0,44.2928,44.4594,44.2678,44.3844,40800.0
2009-05-26 10:00:00,53.26,53.99,53.26,53.96,125600.0,44.3761,44.9843,44.3761,44.9594,125600.0
2009-05-26 10:05:00,53.97,54.51,53.97,54.27,91400.0,44.9677,45.4176,44.9677,45.2176,91400.0
2009-05-26 10:10:00,54.28,54.74,54.26,54.56,80200.0,45.226,45.6092,45.2093,45.4593,80200.0
2009-05-26 10:15:00,54.57,55.04,54.56,54.8,115100.0,45.4676,45.8592,45.4593,45.6592,115100.0
2009-05-26 10:20:00,54.79,54.84,54.61,54.71,36300.0,45.6509,45.6926,45.5009,45.5842,36300.0
2009-05-26 10:25:00,54.72,54.74,54.53,54.66,41200.0,45.5926,45.6092,45.4343,45.5426,41200.0
2009-05-26 10:30:00,54.67,54.94,54.67,54.71,83300.0,45.5509,45.7759,45.5509,45.5842,83300.0
2009-05-26 10:35:00,54.74,54.98,54.56,54.65,52100.0,45.6092,45.8092,45.4593,45.5343,52100.0
2009-05-26 10:40:00,54.65,54.75,54.6,54.71,37200.0,45.5343,45.6176,45.4926,45.5842,37200.0
2009-05-26 10:45:00,54.69,54.82,54.68,54.82,34200.0,45.5676,45.6759,45.5593,45.6759,34200.0
2009-05-26 10:50:00,54.79,54.86,54.72,54.75,23100.0,45.6509,45.7092,45.5926,45.6176,23100.0
2009-05-26 10:55:00,54.79,54.79,54.56,54.6,21100.0,45.6509,45.6509,45.4593,45.4926,21100.0
2009-05-26 11:00:00,54.59,54.66,54.52,54.62,59900.0,45.4843,45.5426,45.4259,45.5093,59900.0
2009-05-26 11:05:00,54.6,54.78,54.6,54.74,33600.0,45.4926,45.6426,45.4926,45.6092,33600.0
2009-05-26 11:10:00,54.75,54.79,54.66,54.79,17700.0,45.6176,45.6509,45.5426,45.6509,17700.0
2009-05-26 11:15:00,54.78,54.88,54.63,54.77,37900.0,45.6426,45.7259,45.5176,45.6342,37900.0
2009-05-26 11:20:00,54.77,54.9,54.77,54.86,39400.0,45.6342,45.7426,45.6342,45.7092,39400.0
2009-05-26 11:25:00,54.85,54.86,54.72,54.81,18000.0,45.7009,45.7092,45.5926,45.6676,18000.0
2009-05-26 11:30:00,54.83,54.84,54.77,54.81,18600.0,45.6842,45.6926,45.6342,45.6676,18600.0
2009-05-26 11:35:00,54.81,54.89,54.78,54.88,14300.0,45.6676,45.7342,45.6426,45.7259,14300.0
2009-05-26 11:40:00,54.89,55.05,54.85,55.05,37000.0,45.7342,45.8675,45.7009,45.8675,37000.0
2009-05-26 11:45:00,55.08,55.26,55.03,55.24,48400.0,45.8925,46.0425,45.8509,46.0258,48400.0
2009-05-26 11:50:00,55.24,55.37,55.23,55.26,35200.0,46.0258,46.1342,46.0175,46.0425,35200.0
2009-05-26 11:55:00,55.27,55.3,55.17,55.17,14100.0,46.0508,46.0758,45.9675,45.9675,14100.0
2009-05-26 12:00:00,55.2,55.27,55.1,55.25,18000.0,45.9925,46.0508,45.9092,46.0342,18000.0
2009-05-26 12:05:00,55.27,55.27,55.14,55.14,13400.0,46.0508,46.0508,45.9425,45.9425,13400.0
2009-05-26 12:10:00,55.16,55.19,55.11,55.13,16100.0,45.9592,45.9842,45.9175,45.9342,16100.0
2009-05-26 12:15:00,55.16,55.3,55.12,55.28,25400.0,45.9592,46.0758,45.9259,46.0592,25400.0
2009-05-26 12:20:00,55.28,55.33,55.2,55.3,19700.0,46.0592,46.1008,45.9925,46.0758,19700.0
2009-05-26 12:25:00,55.33,55.4,55.26,55.29,19000.0,46.1008,46.1592,46.0425,46.0675,19000.0
2009-05-26 12:30:00,55.3,55.3,55.16,55.24,39400.0,46.0758,46.0758,45.9592,46.0258,39400.0
2009-05-26 12:35:00,55.25,55.29,55.17,55.24,61800.0,46.0342,46.0675,45.9675,46.0258,61800.0
2009-05-26 12:40:00,55.24,55.29,55.21,55.26,42600.0,46.0258,46.0675,46.0008,46.0425,42600.0
2009-05-26 12:45:00,55.24,55.49,55.21,55.48,17400.0,46.0258,46.2341,46.0008,46.2258,17400.0
2009-05-26 12:50:00,55.48,55.61,55.43,55.56,25300.0,46.2258,46.3341,46.1842,46.2925,25300.0
2009-05-26 12:55:00,55.58,55.68,55.56,55.65,26500.0,46.3091,46.3925,46.2925,46.3675,26500.0
2009-05-26 13:00:00,55.64,55.64,55.55,55.61,22800.0,46.3591,46.3591,46.2841,46.3341,22800.0
2009-05-26 13:05:00,55.61,55.65,55.54,55.54,17100.0,46.3341,46.3675,46.2758,46.2758,17100.0
2009-05-26 13:10:00,55.54,55.57,55.49,55.55,16100.0,46.2758,46.3008,46.2341,46.2841,16100.0
2009-05-26 13:15:00,55.54,55.59,55.51,55.52,15000.0,46.2758,46.3175,46.2508,46.2591,15000.0
2009-05-26 13:20:00,55.51,55.53,55.38,55.41,26900.0,46.2508,46.2675,46.1425,46.1675,26900.0
2009-05-26 13:25:00,55.41,55.52,55.41,55.5,30200.0,46.1675,46.2591,46.1675,46.2425,30200.0
2009-05-26 13:30:00,55.51,55.53,55.41,55.42,14300.0,46.2508,46.2675,46.1675,46.1758,14300.0
2009-05-26 13:35:00,55.42,55.44,55.36,55.39,22900.0,46.1758,46.1925,46.1258,46.1508,22900.0
2009-05-26 13:40:00,55.36,55.42,55.28,55.36,30500.0,46.1258,46.1758,46.0592,46.1258,30500.0
2009-05-26 13:45:00,55.36,55.46,55.35,55.41,28300.0,46.1258,46.2091,46.1175,46.1675,28300.0
2009-05-26 13:50:00,55.42,55.44,55.38,55.42,10800.0,46.1758,46.1925,46.1425,46.1758,10800.0
2009-05-26 13:55:00,55.39,55.47,55.39,55.42,15500.0,46.1508,46.2175,46.1508,46.1758,15500.0
2009-05-26 14:00:00,55.45,55.49,55.38,55.42,20200.0,46.2008,46.2341,46.1425,46.1758,20200.0
2009-05-26 14:05:00,55.42,55.52,55.37,55.42,16300.0,46.1758,46.2591,46.1342,46.1758,16300.0
2009-05-26 14:10:00,55.44,55.48,55.4,55.45,15100.0,46.1925,46.2258,46.1592,46.2008,15100.0
2009-05-26 14:15:00,55.45,55.57,55.42,55.42,24900.0,46.2008,46.3008,46.1758,46.1758,24900.0
2009-05-26 14:20:00,55.41,55.44,55.26,55.3,31400.0,46.1675,46.1925,46.0425,46.0758,31400.0
2009-05-26 14:25:00,55.31,55.4,55.31,55.4,14300.0,46.0842,46.1592,46.0842,46.1592,14300.0
2009-05-26 14:30:00,55.39,55.44,55.29,55.4,33000.0,46.1508,46.1925,46.0675,46.1592,33000.0
2009-05-26 14:35:00,55.38,55.49,55.37,55.39,12900.0,46.1425,46.2341,46.1342,46.1508,12900.0
2009-05-26 14:40:00,55.4,55.51,55.34,55.42,26300.0,46.1592,46.2508,46.1092,46.1758,26300.0
2009-05-26 14:45:00,55.45,55.55,55.4,55.4,26400.0,46.2008,46.2841,46.1592,46.1592,26400.0
2009-05-26 14:50:00,55.38,55.39,55.24,55.24,26500.0,46.1425,46.1508,46.0258,46.0258,26500.0
2009-05-26 14:55:00,55.25,55.27,55.08,55.08,58500.0,46.0342,46.0508,45.8925,45.8925,58500.0
2009-05-26 15:00:00,55.07,55.22,55.07,55.14,29000.0,45.8842,46.0092,45.8842,45.9425,29000.0
2009-05-26 15:05:00,55.13,55.14,55.0,55.14,39800.0,45.9342,45.9425,45.8259,45.9425,39800.0
2009-05-26 15:10:00,55.15,55.3,55.15,55.26,36500.0,45.9509,46.0758,45.9509,46.0425,36500.0
2009-05-26 15:15:00,55.24,55.25,55.05,55.23,51800.0,46.0258,46.0342,45.8675,46.0175,51800.0
2009-05-26 15:20:00,55.22,55.3,55.13,55.21,36200.0,46.0092,46.0758,45.9342,46.0008,36200.0
2009-05-26 15:25:00,55.24,55.36,55.2,55.2,32900.0,46.0258,46.1258,45.9925,45.9925,32900.0
2009-05-26 15:30:00,55.19,55.35,55.14,55.28,38100.0,45.9842,46.1175,45.9425,46.0592,38100.0
2009-05-26 15:35:00,55.27,55.32,55.11,55.23,41000.0,46.0508,46.0925,45.9175,46.0175,41000.0
2009-05-26 15:40:00,55.22,55.22,55.0,55.13,47900.0,46.0092,46.0092,45.8259,45.9342,47900.0
2009-05-26 15:45:00,55.12,55.14,54.91,55.08,62400.0,45.9259,45.9425,45.7509,45.8925,62400.0
2009-05-26 15:50:00,55.09,55.25,55.0,55.18,60600.0,45.9009,46.0342,45.8259,45.9759,60600.0
2009-05-26 15:55:00,55.18,55.31,55.09,55.31,95300.0,45.9759,46.0842,45.9009,46.0842,95300.0
2009-05-27 09:30:00,55.45,55.62,55.05,55.05,22700.0,46.2008,46.3425,45.8675,45.8675,22700.0
2009-05-27 09:35:00,55.12,55.41,55.09,55.41,23900.0,45.9259,46.1675,45.9009,46.1675,23900.0
2009-05-27 09:40:00,55.41,55.41,54.96,55.01,24600.0,46.1675,46.1675,45.7925,45.8342,24600.0
2009-05-27 09:45:00,54.99,55.27,54.83,55.25,20000.0,45.8175,46.0508,45.6842,46.0342,20000.0
2009-05-27 09:50:00,55.29,55.67,55.29,55.59,30800.0,46.0675,46.3841,46.0675,46.3175,30800.0
2009-05-27 09:55:00,55.61,55.65,55.53,55.62,18000.0,46.3341,46.3675,46.2675,46.3425,18000.0
2009-05-27 10:00:00,55.62,55.95,55.26,55.26,43600.0,46.3425,46.6174,46.0425,46.0425,43600.0
2009-05-27 10:05:00,55.28,55.3,55.06,55.08,36000.0,46.0592,46.0758,45.8759,45.8925,36000.0
2009-05-27 10:10:00,55.06,55.23,55.0,55.15,16500.0,45.8759,46.0175,45.8259,45.9509,16500.0
2009-05-27 10:15:00,55.12,55.23,55.04,55.21,20200.0,45.9259,46.0175,45.8592,46.0008,20200.0
2009-05-27 10:20:00,55.23,55.35,55.22,55.34,33900.0,46.0175,46.1175,46.0092,46.1092,33900.0
2009-05-27 10:25:00,55.36,55.38,55.14,55.14,21400.0,46.1258,46.1425,45.9425,45.9425,21400.0
2009-05-27 10:30:00,55.15,55.2,54.99,55.01,25900.0,45.9509,45.9925,45.8175,45.8342,25900.0
2009-05-27 10:35:00,54.99,55.32,54.96,55.16,25800.0,45.8175,46.0925,45.7925,45.9592,25800.0
2009-05-27 10:40:00,55.15,55.23,54.87,54.94,43000.0,45.9509,46.0175,45.7176,45.7759,43000.0
2009-05-27 10:45:00,54.91,55.01,54.86,54.96,34600.0,45.7509,45.8342,45.7092,45.7925,34600.0
2009-05-27 10:50:00,54.95,55.13,54.93,54.98,19200.0,45.7842,45.9342,45.7676,45.8092,19200.0
2009-05-27 10:55:00,54.99,55.26,54.99,55.22,17300.0,45.8175,46.0425,45.8175,46.0092,17300.0
2009-05-27 11:00:00,55.24,55.24,54.96,54.96,13600.0,46.0258,46.0258,45.7925,45.7925,13600.0
2009-05-27 11:05:00,54.95,55.1,54.93,54.94,25300.0,45.7842,45.9092,45.7676,45.7759,25300.0
2009-05-27 11:10:00,54.94,55.06,54.9,54.99,19600.0,45.7759,45.8759,45.7426,45.8175,19600.0
2009-05-27 11:15:00,54.96,55.05,54.92,55.05,13400.0,45.7925,45.8675,45.7592,45.8675,13400.0
2009-05-27 11:20:00,55.03,55.06,54.89,54.9,47000.0,45.8509,45.8759,45.7342,45.7426,47000.0
2009-05-27 11:25:00,54.94,55.03,54.78,54.82,32900.0,45.7759,45.8509,45.6426,45.6759,32900.0
2009-05-27 11:30:00,54.8,55.0,54.74,54.95,19600.0,45.6592,45.8259,45.6092,45.7842,19600.0
2009-05-27 11:35:00,54.95,55.07,54.93,55.07,13700.0,45.7842,45.8842,45.7676,45.8842,13700.0
2009-05-27 11:40:00,55.05,55.06,54.96,54.98,29000.0,45.8675,45.8759,45.7925,45.8092,29000.0
2009-05-27 11:45:00,54.96,54.98,54.91,54.95,9900.0,45.7925,45.8092,45.7509,45.7842,9900.0
2009-05-27 11:50:00,54.98,55.07,54.83,54.85,14300.0,45.8092,45.8842,45.6842,45.7009,14300.0
2009-05-27 11:55:00,54.85,55.0,54.82,55.0,13200.0,45.7009,45.8259,45.6759,45.8259,13200.0
2009-05-27 12:00:00,55.0,55.12,55.0,55.02,23600.0,45.8259,45.9259,45.8259,45.8425,23600.0
2009-05-27 12:05:00,55.02,55.09,54.96,55.06,17100.0,45.8425,45.9009,45.7925,45.8759,17100.0
2009-05-27 12:10:00,55.06,55.11,54.97,55.11,14300.0,45.8759,45.9175,45.8009,45.9175,14300.0
2009-05-27 12:15:00,55.1,55.11,55.04,55.08,17100.0,45.9092,45.9175,45.8592,45.8925,17100.0
2009-05-27 12:20:00,55.1,55.1,54.98,55.07,14500.0,45.9092,45.9092,45.8092,45.8842,14500.0
2009-05-27 12:25:00,55.06,55.07,54.98,55.01,13400.0,45.8759,45.8842,45.8092,45.8342,13400.0
2009-05-27 12:30:00,55.01,55.06,54.96,55.05,29100.0,45.8342,45.8759,45.7925,45.8675,29100.0
2009-05-27 12:35:00,55.05,55.15,54.99,55.07,112500.0,45.8675,45.9509,45.8175,45.8842,112500.0
2009-05-27 12:40:00,55.07,55.09,55.01,55.02,27900.0,45.8842,45.9009,45.8342,45.8425,27900.0
2009-05-27 12:45:00,55.02,55.07,54.88,54.96,24600.0,45.8425,45.8842,45.7259,45.7925,24600.0
2009-05-27 12:50:00,54.96,54.99,54.78,54.79,17000.0,45.7925,45.8175,45.6426,45.6509,17000.0
2009-05-27 12:55:00,54.79,54.8,54.62,54.69,30700.0,45.6509,45.6592,45.5093,45.5676,30700.0
2009-05-27 13:00:00,54.69,54.94,54.69,54.93,21800.0,45.5676,45.7759,45.5676,45.7676,21800.0
2009-05-27 13:05:00,54.92,54.92,54.82,54.87,13600.0,45.7592,45.7592,45.6759,45.7176,13600.0
2009-05-27 13:10:00,54.87,54.89,54.74,54.8,26100.0,45.7176,45.7342,45.6092,45.6592,26100.0
2009-05-27 13:15:00,54.79,54.91,54.73,54.85,26800.0,45.6509,45.7509,45.6009,45.7009,26800.0
2009-05-27 13:20:00,54.87,54.96,54.77,54.94,16900.0,45.7176,45.7925,45.6342,45.7759,16900.0
2009-05-27 13:25:00,54.93,54.93,54.78,54.83,23000.0,45.7676,45.7676,45.6426,45.6842,23000.0
2009-05-27 13:30:00,54.81,54.82,54.63,54.63,25100.0,45.6676,45.6759,45.5176,45.5176,25100.0
2009-05-27 13:35:00,54.63,54.64,54.5,54.54,21200.0,45.5176,45.5259,45.4093,45.4426,21200.0
2009-05-27 13:40:00,54.52,54.65,54.47,54.59,25500.0,45.4259,45.5343,45.3843,45.4843,25500.0
2009-05-27 13:45:00,54.58,54.6,54.3,54.32,18700.0,45.4759,45.4926,45.2426,45.2593,18700.0
2009-05-27 13:50:00,54.3,54.31,54.06,54.29,35600.0,45.2426,45.251,45.0427,45.2343,35600.0
2009-05-27 13:55:00,54.25,54.38,54.23,54.36,25200.0,45.201,45.3093,45.1843,45.2926,25200.0
2009-05-27 14:00:00,54.34,54.36,54.09,54.09,35300.0,45.276,45.2926,45.0677,45.0677,35300.0
2009-05-27 14:05:00,54.09,54.09,53.89,53.91,37600.0,45.0677,45.0677,44.901,44.9177,37600.0
2009-05-27 14:10:00,53.91,54.05,53.91,53.99,30200.0,44.9177,45.0343,44.9177,44.9843,30200.0
2009-05-27 14:15:00,53.99,54.06,53.93,54.0,24700.0,44.9843,45.0427,44.9344,44.9927,24700.0
2009-05-27 14:20:00,54.0,54.0,53.79,53.89,26200.0,44.9927,44.9927,44.8177,44.901,26200.0
2009-05-27 14:25:00,53.86,54.08,53.83,54.07,23700.0,44.876,45.0593,44.851,45.051,23700.0
2009-05-27 14:30:00,54.05,54.12,53.9,53.93,20900.0,45.0343,45.0927,44.9094,44.9344,20900.0
2009-05-27 14:35:00,53.93,54.24,53.93,54.21,14300.0,44.9344,45.1926,44.9344,45.1676,14300.0
2009-05-27 14:40:00,54.27,54.4,54.2,54.22,16000.0,45.2176,45.326,45.1593,45.176,16000.0
2009-05-27 14:45:00,54.25,54.36,54.2,54.21,22600.0,45.201,45.2926,45.1593,45.1676,22600.0
2009-05-27 14:50:00,54.21,54.22,54.01,54.09,41100.0,45.1676,45.176,45.001,45.0677,41100.0
2009-05-27 14:55:00,54.09,54.09,53.84,53.88,49800.0,45.0677,45.0677,44.8594,44.8927,49800.0
2009-05-27 15:00:00,53.88,54.03,53.82,54.02,28600.0,44.8927,45.0177,44.8427,45.0093,28600.0
2009-05-27 15:05:00,54.02,54.18,54.01,54.05,24900.0,45.0093,45.1427,45.001,45.0343,24900.0
2009-05-27 15:10:00,54.04,54.04,53.88,53.96,22300.0,45.026,45.026,44.8927,44.9594,22300.0
2009-05-27 15:15:00,53.95,54.0,53.8,53.88,48300.0,44.951,44.9927,44.826,44.8927,48300.0
2009-05-27 15:20:00,53.85,53.85,53.48,53.5,66300.0,44.8677,44.8677,44.5594,44.5761,66300.0
2009-05-27 15:25:00,53.5,53.52,53.32,53.4,40900.0,44.5761,44.5927,44.4261,44.4928,40900.0
2009-05-27 15:30:00,53.41,53.44,53.3,53.33,47700.0,44.5011,44.5261,44.4094,44.4344,47700.0
2009-05-27 15:35:00,53.34,53.37,53.18,53.26,48600.0,44.4428,44.4678,44.3095,44.3761,48600.0
2009-05-27 15:40:00,53.28,53.36,53.23,53.34,54200.0,44.3928,44.4594,44.3511,44.4428,54200.0
2009-05-27 15:45:00,53.36,53.51,53.35,53.5,51600.0,44.4594,44.5844,44.4511,44.5761,51600.0
2009-05-27 15:50:00,53.51,53.54,53.3,53.33,73100.0,44.5844,44.6094,44.4094,44.4344,73100.0
2009-05-27 15:55:00,53.32,53.44,53.29,53.37,102300.0,44.4261,44.5261,44.4011,44.4678,102300.0
2009-05-28 09:30:00,54.08,54.49,53.85,54.32,40800.0,45.0593,45.4009,44.8677,45.2593,40800.0
2009-05-28 09:35:00,54.34,54.35,53.91,54.03,44100.0,45.276,45.2843,44.9177,45.0177,44100.0
2009-05-28 09:40:00,54.07,54.29,54.01,54.1,34300.0,45.051,45.2343,45.001,45.076,34300.0
2009-05-28 09:45:00,54.14,54.15,53.91,53.94,19400.0,45.1093,45.1177,44.9177,44.9427,19400.0
2009-05-28 09:50:00,53.92,53.93,53.54,53.54,24700.0,44.926,44.9344,44.6094,44.6094,24700.0
2009-05-28 09:55:00,53.55,53.64,53.3,53.3,58600.0,44.6177,44.6927,44.4094,44.4094,58600.0
2009-05-28 10:00:00,53.32,53.32,52.75,52.78,94700.0,44.4261,44.4261,43.9512,43.9762,94700.0
2009-05-28 10:05:00,52.78,52.78,52.42,52.53,87700.0,43.9762,43.9762,43.6762,43.7679,87700.0
2009-05-28 10:10:00,52.52,52.56,52.27,52.54,52800.0,43.7595,43.7929,43.5512,43.7762,52800.0
2009-05-28 10:15:00,52.57,52.58,52.16,52.46,42000.0,43.8012,43.8095,43.4596,43.7096,42000.0
2009-05-28 10:20:00,52.43,52.46,52.31,52.32,23400.0,43.6846,43.7096,43.5846,43.5929,23400.0
2009-05-28 10:25:00,52.3,52.62,52.18,52.58,32900.0,43.5762,43.8429,43.4763,43.8095,32900.0
2009-05-28 10:30:00,52.6,52.65,52.49,52.55,39400.0,43.8262,43.8679,43.7345,43.7845,39400.0
2009-05-28 10:35:00,52.55,52.67,52.4,52.52,44700.0,43.7845,43.8845,43.6596,43.7595,44700.0
2009-05-28 10:40:00,52.51,52.76,52.49,52.6,44300.0,43.7512,43.9595,43.7345,43.8262,44300.0
2009-05-28 10:45:00,52.57,52.57,52.41,52.47,20600.0,43.8012,43.8012,43.6679,43.7179,20600.0
2009-05-28 10:50:00,52.46,52.65,52.46,52.52,32700.0,43.7096,43.8679,43.7096,43.7595,32700.0
2009-05-28 10:55:00,52.55,52.55,52.34,52.52,74700.0,43.7845,43.7845,43.6096,43.7595,74700.0
2009-05-28 11:00:00,52.52,52.84,52.52,52.84,39800.0,43.7595,44.0262,43.7595,44.0262,39800.0
2009-05-28 11:05:00,52.78,53.13,52.78,53.13,35700.0,43.9762,44.2678,43.9762,44.2678,35700.0
2009-05-28 11:10:00,53.13,53.17,53.0,53.05,26900.0,44.2678,44.3011,44.1595,44.2011,26900.0
2009-05-28 11:15:00,53.03,53.11,52.98,53.01,24100.0,44.1845,44.2511,44.1428,44.1678,24100.0
2009-05-28 11:20:00,53.0,53.08,52.99,53.02,15900.0,44.1595,44.2261,44.1511,44.1761,15900.0
2009-05-28 11:25:00,53.01,53.11,52.99,53.0,39400.0,44.1678,44.2511,44.1511,44.1595,39400.0
2009-05-28 11:30:00,53.0,53.11,52.99,53.1,10400.0,44.1595,44.2511,44.1511,44.2428,10400.0
2009-05-28 11:35:00,53.09,53.13,52.99,52.99,18000.0,44.2345,44.2678,44.1511,44.1511,18000.0
2009-05-28 11:40:00,53.0,53.04,52.99,53.03,28800.0,44.1595,44.1928,44.1511,44.1845,28800.0
2009-05-28 11:45:00,53.03,53.28,53.0,53.28,17800.0,44.1845,44.3928,44.1595,44.3928,17800.0
2009-05-28 11:50:00,53.28,53.56,53.27,53.48,76400.0,44.3928,44.6261,44.3844,44.5594,76400.0
2009-05-28 11:55:00,53.5,53.56,53.48,53.5,26900.0,44.5761,44.6261,44.5594,44.5761,26900.0
2009-05-28 12:00:00,53.51,53.56,53.49,53.5,14600.0,44.5844,44.6261,44.5677,44.5761,14600.0
2009-05-28 12:05:00,53.49,53.52,53.47,53.49,113500.0,44.5677,44.5927,44.5511,44.5677,113500.0
2009-05-28 12:10:00,53.5,53.52,53.47,53.49,33500.0,44.5761,44.5927,44.5511,44.5677,33500.0
2009-05-28 12:15:00,53.5,53.53,53.49,53.5,112000.0,44.5761,44.6011,44.5677,44.5761,112000.0
2009-05-28 12:20:00,53.5,53.5,53.28,53.34,81100.0,44.5761,44.5761,44.3928,44.4428,81100.0
2009-05-28 12:25:00,53.34,53.37,53.3,53.3,24100.0,44.4428,44.4678,44.4094,44.4094,24100.0
2009-05-28 12:30:00,53.31,53.38,53.29,53.34,17000.0,44.4178,44.4761,44.4011,44.4428,17000.0
2009-05-28 12:35:00,53.35,53.35,53.27,53.34,22600.0,44.4511,44.4511,44.3844,44.4428,22600.0
2009-05-28 12:40:00,53.35,53.35,53.26,53.29,9300.0,44.4511,44.4511,44.3761,44.4011,9300.0
2009-05-28 12:45:00,53.27,53.28,53.14,53.2,19300.0,44.3844,44.3928,44.2761,44.3261,19300.0
2009-05-28 12:50:00,53.18,53.2,53.1,53.13,22400.0,44.3095,44.3261,44.2428,44.2678,22400.0
2009-05-28 12:55:00,53.12,53.14,53.1,53.13,11500.0,44.2595,44.2761,44.2428,44.2678,11500.0
2009-05-28 13:00:00,53.12,53.48,53.1,53.43,36100.0,44.2595,44.5594,44.2428,44.5178,36100.0
2009-05-28 13:05:00,53.45,53.55,53.39,53.41,22600.0,44.5344,44.6177,44.4844,44.5011,22600.0
2009-05-28 13:10:00,53.42,53.76,53.41,53.72,27500.0,44.5094,44.7927,44.5011,44.7594,27500.0
2009-05-28 13:15:00,53.75,54.06,53.74,53.96,30600.0,44.7844,45.0427,44.776,44.9594,30600.0
2009-05-28 13:20:00,53.99,54.09,53.97,54.01,9700.0,44.9843,45.0677,44.9677,45.001,9700.0
2009-05-28 13:25:00,54.03,54.09,53.87,53.92,12100.0,45.0177,45.0677,44.8844,44.926,12100.0
2009-05-28 13:30:00,53.92,53.97,53.85,53.89,17800.0,44.926,44.9677,44.8677,44.901,17800.0
2009-05-28 13:35:00,53.88,53.93,53.79,53.86,34700.0,44.8927,44.9344,44.8177,44.876,34700.0
2009-05-28 13:40:00,53.86,53.94,53.69,53.72,13400.0,44.876,44.9427,44.7344,44.7594,13400.0
2009-05-28 13:45:00,53.69,53.78,53.67,53.68,9700.0,44.7344,44.8094,44.7177,44.7261,9700.0
2009-05-28 13:50:00,53.7,53.72,53.52,53.52,12600.0,44.7427,44.7594,44.5927,44.5927,12600.0
2009-05-28 13:55:00,53.5,53.58,53.41,53.58,30600.0,44.5761,44.6427,44.5011,44.6427,30600.0
2009-05-28 14:00:00,53.57,53.6,53.5,53.5,14800.0,44.6344,44.6594,44.5761,44.5761,14800.0
2009-05-28 14:05:00,53.5,53.58,53.49,53.54,21900.0,44.5761,44.6427,44.5677,44.6094,21900.0
2009-05-28 14:10:00,53.55,53.6,53.49,53.52,20000.0,44.6177,44.6594,44.5677,44.5927,20000.0
2009-05-28 14:15:00,53.5,53.63,53.49,53.55,24200.0,44.5761,44.6844,44.5677,44.6177,24200.0
2009-05-28 14:20:00,53.57,53.79,53.54,53.74,39000.0,44.6344,44.8177,44.6094,44.776,39000.0
2009-05-28 14:25:00,53.76,53.82,53.66,53.66,12000.0,44.7927,44.8427,44.7094,44.7094,12000.0
2009-05-28 14:30:00,53.69,53.86,53.64,53.85,22100.0,44.7344,44.876,44.6927,44.8677,22100.0
2009-05-28 14:35:00,53.84,53.86,53.68,53.7,21000.0,44.8594,44.876,44.7261,44.7427,21000.0
2009-05-28 14:40:00,53.7,53.75,53.49,53.52,38700.0,44.7427,44.7844,44.5677,44.5927,38700.0
2009-05-28 14:45:00,53.52,53.66,53.51,53.59,27700.0,44.5927,44.7094,44.5844,44.6511,27700.0
2009-05-28 14:50:00,53.59,53.69,53.54,53.65,26100.0,44.6511,44.7344,44.6094,44.7011,26100.0
2009-05-28 14:55:00,53.63,53.73,53.51,53.64,19000.0,44.6844,44.7677,44.5844,44.6927,19000.0
2009-05-28 15:00:00,53.67,53.72,53.55,53.68,20800.0,44.7177,44.7594,44.6177,44.7261,20800.0
2009-05-28 15:05:00,53.64,53.67,53.44,53.48,20400.0,44.6927,44.7177,44.5261,44.5594,20400.0
2009-05-28 15:10:00,53.48,53.48,53.19,53.26,70300.0,44.5594,44.5594,44.3178,44.3761,70300.0
2009-05-28 15:15:00,53.25,53.41,53.23,53.38,56000.0,44.3678,44.5011,44.3511,44.4761,56000.0
2009-05-28 15:20:00,53.4,53.43,53.26,53.3,40500.0,44.4928,44.5178,44.3761,44.4094,40500.0
2009-05-28 15:25:00,53.3,53.5,53.26,53.47,39300.0,44.4094,44.5761,44.3761,44.5511,39300.0
2009-05-28 15:30:00,53.47,53.58,53.41,53.55,54100.0,44.5511,44.6427,44.5011,44.6177,54100.0
2009-05-28 15:35:00,53.56,53.59,53.46,53.51,76200.0,44.6261,44.6511,44.5428,44.5844,76200.0
2009-05-28 15:40:00,53.5,53.65,53.47,53.56,55400.0,44.5761,44.7011,44.5511,44.6261,55400.0
2009-05-28 15:45:00,53.54,53.65,53.49,53.57,30300.0,44.6094,44.7011,44.5677,44.6344,30300.0
2009-05-28 15:50:00,53.56,53.7,53.48,53.55,67600.0,44.6261,44.7427,44.5594,44.6177,67600.0
2009-05-28 15:55:00,53.54,53.61,53.5,53.58,65800.0,44.6094,44.6677,44.5761,44.6427,65800.0
2009-05-29 09:30:00,53.71,53.99,53.53,53.78,40400.0,44.7511,44.9843,44.6011,44.8094,40400.0
2009-05-29 09:35:00,53.8,54.18,53.61,54.0,30300.0,44.826,45.1427,44.6677,44.9927,30300.0
2009-05-29 09:40:00,54.08,54.3,53.68,53.91,40100.0,45.0593,45.2426,44.7261,44.9177,40100.0
2009-05-29 09:45:00,53.91,53.91,53.42,53.63,50300.0,44.9177,44.9177,44.5094,44.6844,50300.0
2009-05-29 09:50:00,53.61,53.81,53.56,53.6,29400.0,44.6677,44.8344,44.6261,44.6594,29400.0
2009-05-29 09:55:00,53.56,53.77,53.43,53.62,36600.0,44.6261,44.801,44.5178,44.6761,36600.0
2009-05-29 10:00:00,53.62,53.92,53.54,53.58,39400.0,44.6761,44.926,44.6094,44.6427,39400.0
2009-05-29 10:05:00,53.58,53.85,53.56,53.71,23600.0,44.6427,44.8677,44.6261,44.7511,23600.0
2009-05-29 10:10:00,53.7,53.89,53.64,53.85,33800.0,44.7427,44.901,44.6927,44.8677,33800.0
2009-05-29 10:15:00,53.87,53.95,53.69,53.86,50200.0,44.8844,44.951,44.7344,44.876,50200.0
2009-05-29 10:20:00,53.89,53.94,53.74,53.85,35600.0,44.901,44.9427,44.776,44.8677,35600.0
2009-05-29 10:25:00,53.85,54.08,53.8,54.05,48500.0,44.8677,45.0593,44.826,45.0343,48500.0
2009-05-29 10:30:00,54.05,54.05,53.82,53.84,19300.0,45.0343,45.0343,44.8427,44.8594,19300.0
2009-05-29 10:35:00,53.83,53.85,53.68,53.75,44800.0,44.851,44.8677,44.7261,44.7844,44800.0
2009-05-29 10:40:00,53.74,53.94,53.73,53.74,18200.0,44.776,44.9427,44.7677,44.776,18200.0
2009-05-29 10:45:00,53.74,53.79,53.61,53.69,20300.0,44.776,44.8177,44.6677,44.7344,20300.0
2009-05-29 10:50:00,53.67,54.07,53.67,54.07,31100.0,44.7177,45.051,44.7177,45.051,31100.0
2009-05-29 10:55:00,54.03,54.09,53.99,53.99,19800.0,45.0177,45.0677,44.9843,44.9843,19800.0
2009-05-29 11:00:00,53.98,54.07,53.82,53.95,12800.0,44.976,45.051,44.8427,44.951,12800.0
2009-05-29 11:05:00,53.94,54.0,53.79,53.88,13100.0,44.9427,44.9927,44.8177,44.8927,13100.0
2009-05-29 11:10:00,53.86,53.9,53.77,53.83,12900.0,44.876,44.9094,44.801,44.851,12900.0
2009-05-29 11:15:00,53.82,53.89,53.75,53.8,19200.0,44.8427,44.901,44.7844,44.826,19200.0
2009-05-29 11:20:00,53.77,53.92,53.63,53.83,31200.0,44.801,44.926,44.6844,44.851,31200.0
2009-05-29 11:25:00,53.83,53.92,53.8,53.84,82000.0,44.851,44.926,44.826,44.8594,82000.0
2009-05-29 11:30:00,53.8,54.0,53.8,54.0,50600.0,44.826,44.9927,44.826,44.9927,50600.0
2009-05-29 11:35:00,53.99,54.0,53.79,53.79,14500.0,44.9843,44.9927,44.8177,44.8177,14500.0
2009-05-29 11:40:00,53.79,54.1,53.79,54.08,30000.0,44.8177,45.076,44.8177,45.0593,30000.0
2009-05-29 11:45:00,54.07,54.08,53.93,53.96,17900.0,45.051,45.0593,44.9344,44.9594,17900.0
2009-05-29 11:50:00,53.98,54.02,53.89,53.95,6800.0,44.976,45.0093,44.901,44.951,6800.0
2009-05-29 11:55:00,53.95,54.02,53.82,53.95,9300.0,44.951,45.0093,44.8427,44.951,9300.0
2009-05-29 12:00:00,53.94,54.01,53.89,54.01,9300.0,44.9427,45.001,44.901,45.001,9300.0
2009-05-29 12:05:00,54.08,54.11,54.01,54.07,8100.0,45.0593,45.0843,45.001,45.051,8100.0
2009-05-29 12:10:00,54.07,54.18,54.07,54.13,12200.0,45.051,45.1427,45.051,45.101,12200.0
2009-05-29 12:15:00,54.13,54.27,54.13,54.25,12800.0,45.101,45.2176,45.101,45.201,12800.0
2009-05-29 12:20:00,54.24,54.3,54.23,54.24,20900.0,45.1926,45.2426,45.1843,45.1926,20900.0
2009-05-29 12:25:00,54.25,54.5,54.24,54.46,24100.0,45.201,45.4093,45.1926,45.3759,24100.0
2009-05-29 12:30:00,54.46,54.46,54.33,54.36,8900.0,45.3759,45.3759,45.2676,45.2926,8900.0
2009-05-29 12:35:00,54.33,54.37,54.2,54.22,31200.0,45.2676,45.301,45.1593,45.176,31200.0
2009-05-29 12:40:00,54.21,54.35,54.12,54.35,8000.0,45.1676,45.2843,45.0927,45.2843,8000.0
2009-05-29 12:45:00,54.39,54.43,54.2,54.24,12200.0,45.3176,45.351,45.1593,45.1926,12200.0
2009-05-29 12:50:00,54.24,54.36,54.24,54.34,5100.0,45.1926,45.2926,45.1926,45.276,5100.0
2009-05-29 12:55:00,54.36,54.36,54.31,54.36,7300.0,45.2926,45.2926,45.251,45.2926,7300.0
2009-05-29 13:00:00,54.36,54.56,54.35,54.51,13000.0,45.2926,45.4593,45.2843,45.4176,13000.0
2009-05-29 13:05:00,54.5,54.55,54.43,54.44,12600.0,45.4093,45.4509,45.351,45.3593,12600.0
2009-05-29 13:10:00,54.44,54.55,54.43,54.44,22500.0,45.3593,45.4509,45.351,45.3593,22500.0
2009-05-29 13:15:00,54.43,54.49,54.37,54.48,28400.0,45.351,45.4009,45.301,45.3926,28400.0
2009-05-29 13:20:00,54.46,54.51,54.41,54.45,15500.0,45.3759,45.4176,45.3343,45.3676,15500.0
2009-05-29 13:25:00,54.45,54.48,54.41,54.41,25900.0,45.3676,45.3926,45.3343,45.3343,25900.0
2009-05-29 13:30:00,54.47,54.56,54.44,54.54,33700.0,45.3843,45.4593,45.3593,45.4426,33700.0
2009-05-29 13:35:00,54.56,54.75,54.55,54.73,45600.0,45.4593,45.6176,45.4509,45.6009,45600.0
2009-05-29 13:40:00,54.73,54.86,54.72,54.78,13000.0,45.6009,45.7092,45.5926,45.6426,13000.0
2009-05-29 13:45:00,54.77,54.8,54.7,54.7,13600.0,45.6342,45.6592,45.5759,45.5759,13600.0
2009-05-29 13:50:00,54.7,54.73,54.59,54.7,19700.0,45.5759,45.6009,45.4843,45.5759,19700.0
2009-05-29 13:55:00,54.7,54.76,54.7,54.74,10800.0,45.5759,45.6259,45.5759,45.6092,10800.0
2009-05-29 14:00:00,54.74,54.76,54.66,54.73,14200.0,45.6092,45.6259,45.5426,45.6009,14200.0
2009-05-29 14:05:00,54.72,54.76,54.72,54.76,7400.0,45.5926,45.6259,45.5926,45.6259,7400.0
2009-05-29 14:10:00,54.76,54.96,54.76,54.94,38300.0,45.6259,45.7925,45.6259,45.7759,38300.0
2009-05-29 14:15:00,54.93,54.97,54.85,54.88,17900.0,45.7676,45.8009,45.7009,45.7259,17900.0
2009-05-29 14:20:00,54.86,54.88,54.72,54.76,14500.0,45.7092,45.7259,45.5926,45.6259,14500.0
2009-05-29 14:25:00,54.76,54.92,54.7,54.88,46300.0,45.6259,45.7592,45.5759,45.7259,46300.0
2009-05-29 14:30:00,54.9,54.95,54.71,54.74,26500.0,45.7426,45.7842,45.5842,45.6092,26500.0
2009-05-29 14:35:00,54.72,54.75,54.67,54.71,10100.0,45.5926,45.6176,45.5509,45.5842,10100.0
2009-05-29 14:40:00,54.71,54.8,54.66,54.71,21400.0,45.5842,45.6592,45.5426,45.5842,21400.0
2009-05-29 14:45:00,54.69,54.8,54.69,54.69,23600.0,45.5676,45.6592,45.5676,45.5676,23600.0
2009-05-29 14:50:00,54.68,54.68,54.54,54.64,34000.0,45.5593,45.5593,45.4426,45.5259,34000.0
2009-05-29 14:55:00,54.64,54.75,54.62,54.74,27800.0,45.5259,45.6176,45.5093,45.6092,27800.0
2009-05-29 15:00:00,54.73,54.76,54.65,54.72,39900.0,45.6009,45.6259,45.5343,45.5926,39900.0
2009-05-29 15:05:00,54.72,54.88,54.71,54.8,48100.0,45.5926,45.7259,45.5842,45.6592,48100.0
2009-05-29 15:10:00,54.8,54.84,54.71,54.73,26800.0,45.6592,45.6926,45.5842,45.6009,26800.0
2009-05-29 15:15:00,54.72,54.8,54.66,54.8,21000.0,45.5926,45.6592,45.5426,45.6592,21000.0
2009-05-29 15:20:00,54.8,54.82,54.68,54.74,36400.0,45.6592,45.6759,45.5593,45.6092,36400.0
2009-05-29 15:25:00,54.76,54.87,54.72,54.81,36500.0,45.6259,45.7176,45.5926,45.6676,36500.0
2009-05-29 15:30:00,54.82,54.85,54.64,54.65,19900.0,45.6759,45.7009,45.5259,45.5343,19900.0
2009-05-29 15:35:00,54.64,54.74,54.58,54.67,56800.0,45.5259,45.6092,45.4759,45.5509,56800.0
2009-05-29 15:40:00,54.67,54.82,54.65,54.8,58000.0,45.5509,45.6759,45.5343,45.6592,58000.0
2009-05-29 15:45:00,54.8,54.87,54.7,54.8,88600.0,45.6592,45.7176,45.5759,45.6592,88600.0
2009-05-29 15:50:00,54.8,54.98,54.78,54.85,117700.0,45.6592,45.8092,45.6426,45.7009,117700.0
2009-05-29 15:55:00,54.86,55.46,54.86,55.39,227500.0,45.7092,46.2091,45.7092,46.1508,227500.0
2009-06-01 09:30:00,57.29,57.29,55.78,56.69,105600.0,47.7339,47.7339,46.4758,47.234,105600.0
2009-06-01 09:35:00,56.65,56.92,56.48,56.85,77500.0,47.2007,47.4256,47.059,47.3673,77500.0
2009-06-01 09:40:00,56.9,57.15,56.82,57.12,39900.0,47.409,47.6173,47.3423,47.5923,39900.0
2009-06-01 09:45:00,57.15,57.42,57.14,57.27,46300.0,47.6173,47.8422,47.6089,47.7172,46300.0
2009-06-01 09:50:00,57.28,57.39,57.05,57.17,57600.0,47.7256,47.8172,47.5339,47.6339,57600.0
2009-06-01 09:55:00,57.19,57.23,56.84,56.98,38700.0,47.6506,47.6839,47.359,47.4756,38700.0
2009-06-01 10:00:00,57.01,57.8,57.01,57.78,70600.0,47.5006,48.1588,47.5006,48.1422,70600.0
2009-06-01 10:05:00,57.78,57.85,57.73,57.8,44400.0,48.1422,48.2005,48.1005,48.1588,44400.0
2009-06-01 10:10:00,57.8,58.0,57.8,57.95,42900.0,48.1588,48.3255,48.1588,48.2838,42900.0
2009-06-01 10:15:00,57.96,58.08,57.8,57.88,62700.0,48.2921,48.3921,48.1588,48.2255,62700.0
2009-06-01 10:20:00,57.9,57.9,57.73,57.75,38100.0,48.2421,48.2421,48.1005,48.1172,38100.0
2009-06-01 10:25:00,57.74,57.83,57.57,57.57,30800.0,48.1088,48.1838,47.9672,47.9672,30800.0
2009-06-01 10:30:00,57.61,57.82,57.49,57.66,50700.0,48.0005,48.1755,47.9005,48.0422,50700.0
2009-06-01 10:35:00,57.66,57.7,57.53,57.7,35100.0,48.0422,48.0755,47.9339,48.0755,35100.0
2009-06-01 10:40:00,57.68,57.68,57.56,57.6,14500.0,48.0588,48.0588,47.9589,47.9922,14500.0
2009-06-01 10:45:00,57.61,57.65,57.56,57.61,16700.0,48.0005,48.0339,47.9589,48.0005,16700.0
2009-06-01 10:50:00,57.65,57.78,57.65,57.75,31700.0,48.0339,48.1422,48.0339,48.1172,31700.0
2009-06-01 10:55:00,57.75,57.9,57.72,57.87,28900.0,48.1172,48.2421,48.0922,48.2172,28900.0
2009-06-01 11:00:00,57.88,57.96,57.86,57.93,21400.0,48.2255,48.2921,48.2088,48.2671,21400.0
2009-06-01 11:05:00,57.91,58.07,57.82,57.82,26600.0,48.2505,48.3838,48.1755,48.1755,26600.0
2009-06-01 11:10:00,57.83,57.96,57.73,57.76,19300.0,48.1838,48.2921,48.1005,48.1255,19300.0
2009-06-01 11:15:00,57.77,57.85,57.76,57.76,16100.0,48.1338,48.2005,48.1255,48.1255,16100.0
2009-06-01 11:20:00,57.76,57.81,57.62,57.67,27100.0,48.1255,48.1672,48.0089,48.0505,27100.0
2009-06-01 11:25:00,57.64,57.98,57.58,57.96,23300.0,48.0255,48.3088,47.9755,48.2921,23300.0
2009-06-01 11:30:00,57.95,57.98,57.82,57.89,13600.0,48.2838,48.3088,48.1755,48.2338,13600.0
2009-06-01 11:35:00,57.89,57.94,57.85,57.87,13600.0,48.2338,48.2755,48.2005,48.2172,13600.0
2009-06-01 11:40:00,57.87,57.92,57.8,57.92,13300.0,48.2172,48.2588,48.1588,48.2588,13300.0
2009-06-01 11:45:00,57.93,57.98,57.8,57.88,15800.0,48.2671,48.3088,48.1588,48.2255,15800.0
2009-06-01 11:50:00,57.88,57.89,57.8,57.89,15400.0,48.2255,48.2338,48.1588,48.2338,15400.0
2009-06-01 11:55:00,57.9,58.02,57.86,57.9,17400.0,48.2421,48.3421,48.2088,48.2421,17400.0
2009-06-01 12:00:00,57.89,57.92,57.77,57.77,12300.0,48.2338,48.2588,48.1338,48.1338,12300.0
2009-06-01 12:05:00,57.77,57.84,57.75,57.77,12100.0,48.1338,48.1922,48.1172,48.1338,12100.0
2009-06-01 12:10:00,57.76,57.77,57.7,57.73,8300.0,48.1255,48.1338,48.0755,48.1005,8300.0
2009-06-01 12:15:00,57.72,57.74,57.6,57.61,13800.0,48.0922,48.1088,47.9922,48.0005,13800.0
2009-06-01 12:20:00,57.61,57.65,57.56,57.6,13300.0,48.0005,48.0339,47.9589,47.9922,13300.0
2009-06-01 12:25:00,57.59,57.77,57.57,57.74,15700.0,47.9839,48.1338,47.9672,48.1088,15700.0
2009-06-01 12:30:00,57.76,57.77,57.67,57.7,14200.0,48.1255,48.1338,48.0505,48.0755,14200.0
2009-06-01 12:35:00,57.69,57.76,57.68,57.69,10100.0,48.0672,48.1255,48.0588,48.0672,10100.0
2009-06-01 12:40:00,57.68,57.86,57.66,57.85,25200.0,48.0588,48.2088,48.0422,48.2005,25200.0
2009-06-01 12:45:00,57.86,57.95,57.83,57.9,18100.0,48.2088,48.2838,48.1838,48.2421,18100.0
2009-06-01 12:50:00,57.9,58.02,57.88,57.91,20900.0,48.2421,48.3421,48.2255,48.2505,20900.0
2009-06-01 12:55:00,57.91,57.92,57.73,57.76,13500.0,48.2505,48.2588,48.1005,48.1255,13500.0
2009-06-01 13:00:00,57.77,57.81,57.65,57.65,15300.0,48.1338,48.1672,48.0339,48.0339,15300.0
2009-06-01 13:05:00,57.68,57.68,57.62,57.66,14600.0,48.0588,48.0588,48.0089,48.0422,14600.0
2009-06-01 13:10:00,57.66,57.66,57.51,57.58,11500.0,48.0422,48.0422,47.9172,47.9755,11500.0
2009-06-01 13:15:00,57.59,57.65,57.56,57.56,9700.0,47.9839,48.0339,47.9589,47.9589,9700.0
2009-06-01 13:20:00,57.56,57.67,57.53,57.62,8600.0,47.9589,48.0505,47.9339,48.0089,8600.0
2009-06-01 13:25:00,57.63,57.67,57.61,57.67,9800.0,48.0172,48.0505,48.0005,48.0505,9800.0
2009-06-01 13:30:00,57.66,57.75,57.65,57.7,14000.0,48.0422,48.1172,48.0339,48.0755,14000.0
2009-06-01 13:35:00,57.69,57.81,57.64,57.8,20300.0,48.0672,48.1672,48.0255,48.1588,20300.0
2009-06-01 13:40:00,57.82,57.88,57.75,57.88,22600.0,48.1755,48.2255,48.1172,48.2255,22600.0
2009-06-01 13:45:00,57.91,58.08,57.9,58.01,29500.0,48.2505,48.3921,48.2421,48.3338,29500.0
2009-06-01 13:50:00,58.0,58.05,57.96,57.96,6500.0,48.3255,48.3671,48.2921,48.2921,6500.0
2009-06-01 13:55:00,57.98,58.16,57.98,58.13,26300.0,48.3088,48.4588,48.3088,48.4338,26300.0
2009-06-01 14:00:00,58.15,58.2,58.13,58.18,23200.0,48.4504,48.4921,48.4338,48.4754,23200.0
2009-06-01 14:05:00,58.2,58.24,58.09,58.11,19900.0,48.4921,48.5254,48.4005,48.4171,19900.0
2009-06-01 14:10:00,58.11,58.22,58.07,58.08,23500.0,48.4171,48.5088,48.3838,48.3921,23500.0
2009-06-01 14:15:00,58.08,58.21,58.03,58.05,24200.0,48.3921,48.5004,48.3505,48.3671,24200.0
2009-06-01 14:20:00,58.05,58.16,58.04,58.13,29300.0,48.3671,48.4588,48.3588,48.4338,29300.0
2009-06-01 14:25:00,58.13,58.24,58.13,58.13,22200.0,48.4338,48.5254,48.4338,48.4338,22200.0
2009-06-01 14:30:00,58.14,58.2,58.04,58.12,33100.0,48.4421,48.4921,48.3588,48.4255,33100.0
2009-06-01 14:35:00,58.1,58.24,58.06,58.21,32400.0,48.4088,48.5254,48.3755,48.5004,32400.0
2009-06-01 14:40:00,58.17,58.24,58.06,58.2,39800.0,48.4671,48.5254,48.3755,48.4921,39800.0
2009-06-01 14:45:00,58.2,58.24,58.06,58.09,42400.0,48.4921,48.5254,48.3755,48.4005,42400.0
2009-06-01 14:50:00,58.09,58.11,57.95,58.0,31400.0,48.4005,48.4171,48.2838,48.3255,31400.0
2009-06-01 14:55:00,58.01,58.09,57.96,58.05,21800.0,48.3338,48.4005,48.2921,48.3671,21800.0
2009-06-01 15:00:00,58.06,58.08,57.9,57.92,17700.0,48.3755,48.3921,48.2421,48.2588,17700.0
2009-06-01 15:05:00,57.94,57.94,57.75,57.83,29300.0,48.2755,48.2755,48.1172,48.1838,29300.0
2009-06-01 15:10:00,57.84,57.84,57.66,57.66,49100.0,48.1922,48.1922,48.0422,48.0422,49100.0
2009-06-01 15:15:00,57.67,57.78,57.64,57.64,38300.0,48.0505,48.1422,48.0255,48.0255,38300.0
2009-06-01 15:20:00,57.63,57.9,57.63,57.85,33600.0,48.0172,48.2421,48.0172,48.2005,33600.0
2009-06-01 15:25:00,57.84,57.97,57.79,57.95,33400.0,48.1922,48.3005,48.1505,48.2838,33400.0
2009-06-01 15:30:00,57.95,58.0,57.83,57.89,43600.0,48.2838,48.3255,48.1838,48.2338,43600.0
2009-06-01 15:35:00,57.87,58.02,57.83,57.85,63100.0,48.2172,48.3421,48.1838,48.2005,63100.0
2009-06-01 15:40:00,57.84,58.0,57.79,57.93,53600.0,48.1922,48.3255,48.1505,48.2671,53600.0
2009-06-01 15:45:00,57.93,57.94,57.64,57.83,65700.0,48.2671,48.2755,48.0255,48.1838,65700.0
2009-06-01 15:50:00,57.83,58.04,57.78,57.91,68000.0,48.1838,48.3588,48.1422,48.2505,68000.0
2009-06-01 15:55:00,57.9,57.9,57.55,57.87,135300.0,48.2421,48.2421,47.9505,48.2172,135300.0
2009-06-02 09:30:00,57.99,58.4,57.18,58.23,69400.0,48.3171,48.6587,47.6422,48.5171,69400.0
2009-06-02 09:35:00,58.19,58.51,58.19,58.5,41800.0,48.4838,48.7504,48.4838,48.7421,41800.0
2009-06-02 09:40:00,58.5,58.8,58.5,58.6,43500.0,48.7421,48.992,48.7421,48.8254,43500.0
2009-06-02 09:45:00,58.64,58.78,58.55,58.72,29800.0,48.8587,48.9754,48.7837,48.9254,29800.0
2009-06-02 09:50:00,58.7,58.92,58.44,58.91,35700.0,48.9087,49.092,48.6921,49.0837,35700.0
2009-06-02 09:55:00,58.88,58.91,58.76,58.83,17100.0,49.0587,49.0837,48.9587,49.017,17100.0
2009-06-02 10:00:00,58.84,59.38,58.84,59.18,55800.0,49.0254,49.4753,49.0254,49.3086,55800.0
2009-06-02 10:05:00,59.18,59.28,58.92,59.18,30000.0,49.3086,49.392,49.092,49.3086,30000.0
2009-06-02 10:10:00,59.19,59.19,58.64,58.71,33700.0,49.317,49.317,48.8587,48.917,33700.0
2009-06-02 10:15:00,58.77,58.77,58.38,58.47,30500.0,48.967,48.967,48.6421,48.7171,30500.0
2009-06-02 10:20:00,58.51,58.56,58.26,58.39,23400.0,48.7504,48.7921,48.5421,48.6504,23400.0
2009-06-02 10:25:00,58.39,58.75,58.38,58.7,26000.0,48.6504,48.9504,48.6421,48.9087,26000.0
2009-06-02 10:30:00,58.71,58.9,58.57,58.64,39900.0,48.917,49.0753,48.8004,48.8587,39900.0
2009-06-02 10:35:00,58.62,58.76,58.54,58.67,18300.0,48.8421,48.9587,48.7754,48.8837,18300.0
2009-06-02 10:40:00,58.67,58.78,58.43,58.44,38700.0,48.8837,48.9754,48.6837,48.6921,38700.0
2009-06-02 10:45:00,58.44,58.49,58.21,58.33,43200.0,48.6921,48.7337,48.5004,48.6004,43200.0
2009-06-02 10:50:00,58.35,58.35,58.06,58.07,28700.0,48.6171,48.6171,48.3755,48.3838,28700.0
2009-06-02 10:55:00,58.06,58.35,58.01,58.19,30100.0,48.3755,48.6171,48.3338,48.4838,30100.0
2009-06-02 11:00:00,58.2,58.35,58.18,58.21,16600.0,48.4921,48.6171,48.4754,48.5004,16600.0
2009-06-02 11:05:00,58.23,58.29,58.01,58.07,16800.0,48.5171,48.5671,48.3338,48.3838,16800.0
2009-06-02 11:10:00,58.03,58.05,57.88,57.92,49000.0,48.3505,48.3671,48.2255,48.2588,49000.0
2009-06-02 11:15:00,57.92,58.01,57.86,57.93,27500.0,48.2588,48.3338,48.2088,48.2671,27500.0
2009-06-02 11:20:00,57.91,58.06,57.91,58.0,26600.0,48.2505,48.3755,48.2505,48.3255,26600.0
2009-06-02 11:25:00,57.99,58.0,57.89,57.89,24900.0,48.3171,48.3255,48.2338,48.2338,24900.0
2009-06-02 11:30:00,57.85,57.91,57.62,57.64,35100.0,48.2005,48.2505,48.0089,48.0255,35100.0
2009-06-02 11:35:00,57.64,57.64,57.39,57.4,62300.0,48.0255,48.0255,47.8172,47.8256,62300.0
2009-06-02 11:40:00,57.41,57.43,57.35,57.39,26600.0,47.8339,47.8505,47.7839,47.8172,26600.0
2009-06-02 11:45:00,57.39,57.43,57.35,57.38,33800.0,47.8172,47.8505,47.7839,47.8089,33800.0
2009-06-02 11:50:00,57.4,57.57,57.39,57.57,24200.0,47.8256,47.9672,47.8172,47.9672,24200.0
2009-06-02 11:55:00,57.57,57.65,57.55,57.57,18700.0,47.9672,48.0339,47.9505,47.9672,18700.0
2009-06-02 12:00:00,57.56,57.75,57.56,57.69,26000.0,47.9589,48.1172,47.9589,48.0672,26000.0
2009-06-02 12:05:00,57.68,57.73,57.59,57.61,24200.0,48.0588,48.1005,47.9839,48.0005,24200.0
2009-06-02 12:10:00,57.61,57.65,57.54,57.57,12500.0,48.0005,48.0339,47.9422,47.9672,12500.0
2009-06-02 12:15:00,57.58,58.39,57.52,57.7,25200.0,47.9755,48.6504,47.9255,48.0755,25200.0
2009-06-02 12:20:00,57.69,57.69,57.56,57.62,10200.0,48.0672,48.0672,47.9589,48.0089,10200.0
2009-06-02 12:25:00,57.61,57.64,57.36,57.36,21500.0,48.0005,48.0255,47.7922,47.7922,21500.0
2009-06-02 12:30:00,57.38,57.41,57.29,57.34,26200.0,47.8089,47.8339,47.7339,47.7756,26200.0
2009-06-02 12:35:00,57.34,57.43,57.33,57.38,19800.0,47.7756,47.8505,47.7672,47.8089,19800.0
2009-06-02 12:40:00,57.37,57.4,57.35,57.37,24000.0,47.8006,47.8256,47.7839,47.8006,24000.0
2009-06-02 12:45:00,57.35,57.4,57.35,57.38,9300.0,47.7839,47.8256,47.7839,47.8089,9300.0
2009-06-02 12:50:00,57.36,57.6,57.36,57.6,16500.0,47.7922,47.9922,47.7922,47.9922,16500.0
2009-06-02 12:55:00,57.6,57.68,57.6,57.62,11900.0,47.9922,48.0588,47.9922,48.0089,11900.0
2009-06-02 13:00:00,57.62,57.65,57.47,57.48,12200.0,48.0089,48.0339,47.8839,47.8922,12200.0
2009-06-02 13:05:00,57.49,57.58,57.49,57.58,12800.0,47.9005,47.9755,47.9005,47.9755,12800.0
2009-06-02 13:10:00,57.58,57.61,57.52,57.54,7800.0,47.9755,48.0005,47.9255,47.9422,7800.0
2009-06-02 13:15:00,57.5,57.5,57.41,57.43,8100.0,47.9089,47.9089,47.8339,47.8505,8100.0
2009-06-02 13:20:00,57.43,57.55,57.42,57.53,8900.0,47.8505,47.9505,47.8422,47.9339,8900.0
2009-06-02 13:25:00,57.54,57.7,57.51,57.6,16000.0,47.9422,48.0755,47.9172,47.9922,16000.0
2009-06-02 13:30:00,57.6,57.72,57.6,57.66,14400.0,47.9922,48.0922,47.9922,48.0422,14400.0
2009-06-02 13:35:00,57.69,57.74,57.54,57.56,23900.0,48.0672,48.1088,47.9422,47.9589,23900.0
2009-06-02 13:40:00,57.53,57.73,57.48,57.72,26000.0,47.9339,48.1005,47.8922,48.0922,26000.0
2009-06-02 13:45:00,57.71,57.8,57.68,57.73,22900.0,48.0838,48.1588,48.0588,48.1005,22900.0
2009-06-02 13:50:00,57.72,57.76,57.52,57.55,20800.0,48.0922,48.1255,47.9255,47.9505,20800.0
2009-06-02 13:55:00,57.52,57.57,57.51,57.54,14000.0,47.9255,47.9672,47.9172,47.9422,14000.0
2009-06-02 14:00:00,57.54,57.56,57.38,57.4,20600.0,47.9422,47.9589,47.8089,47.8256,20600.0
2009-06-02 14:05:00,57.37,57.51,57.37,57.44,13000.0,47.8006,47.9172,47.8006,47.8589,13000.0
2009-06-02 14:10:00,57.43,57.48,57.37,57.48,12400.0,47.8505,47.8922,47.8006,47.8922,12400.0
2009-06-02 14:15:00,57.46,57.73,57.46,57.65,24700.0,47.8755,48.1005,47.8755,48.0339,24700.0
2009-06-02 14:20:00,57.65,57.85,57.6,57.71,30000.0,48.0339,48.2005,47.9922,48.0838,30000.0
2009-06-02 14:25:00,57.72,57.86,57.68,57.76,14600.0,48.0922,48.2088,48.0588,48.1255,14600.0
2009-06-02 14:30:00,57.76,57.8,57.62,57.64,15300.0,48.1255,48.1588,48.0089,48.0255,15300.0
2009-06-02 14:35:00,57.65,57.84,57.65,57.84,16200.0,48.0339,48.1922,48.0339,48.1922,16200.0
2009-06-02 14:40:00,57.85,58.02,57.79,57.96,25200.0,48.2005,48.3421,48.1505,48.2921,25200.0
2009-06-02 14:45:00,57.96,57.98,57.85,57.91,15600.0,48.2921,48.3088,48.2005,48.2505,15600.0
2009-06-02 14:50:00,57.91,58.01,57.88,57.99,15000.0,48.2505,48.3338,48.2255,48.3171,15000.0
2009-06-02 14:55:00,58.01,58.04,57.86,57.86,24500.0,48.3338,48.3588,48.2088,48.2088,24500.0
2009-06-02 15:00:00,57.87,58.07,57.87,58.05,22200.0,48.2172,48.3838,48.2172,48.3671,22200.0
2009-06-02 15:05:00,58.05,58.11,58.03,58.06,18200.0,48.3671,48.4171,48.3505,48.3755,18200.0
2009-06-02 15:10:00,58.07,58.11,57.87,57.88,16200.0,48.3838,48.4171,48.2172,48.2255,16200.0
2009-06-02 15:15:00,57.89,57.94,57.83,57.93,18400.0,48.2338,48.2755,48.1838,48.2671,18400.0
2009-06-02 15:20:00,57.9,57.91,57.76,57.8,32200.0,48.2421,48.2505,48.1255,48.1588,32200.0
2009-06-02 15:25:00,57.81,58.04,57.77,57.82,24500.0,48.1672,48.3588,48.1338,48.1755,24500.0
2009-06-02 15:30:00,57.83,57.89,57.73,57.84,38400.0,48.1838,48.2338,48.1005,48.1922,38400.0
2009-06-02 15:35:00,57.84,58.0,57.82,57.93,40000.0,48.1922,48.3255,48.1755,48.2671,40000.0
2009-06-02 15:40:00,57.95,57.95,57.75,57.76,50800.0,48.2838,48.2838,48.1172,48.1255,50800.0
2009-06-02 15:45:00,57.76,57.81,57.67,57.8,30300.0,48.1255,48.1672,48.0505,48.1588,30300.0
2009-06-02 15:50:00,57.8,57.82,57.57,57.6,48200.0,48.1588,48.1755,47.9672,47.9922,48200.0
2009-06-02 15:55:00,57.6,57.73,57.58,57.65,82000.0,47.9922,48.1005,47.9755,48.0339,82000.0
2009-06-03 09:30:00,57.24,57.24,56.79,56.8,46400.0,47.6922,47.6922,47.3173,47.3256,46400.0
2009-06-03 09:35:00,56.8,57.42,56.61,57.01,53200.0,47.3256,47.8422,47.1673,47.5006,53200.0
2009-06-03 09:40:00,57.01,57.12,56.82,56.88,42900.0,47.5006,47.5923,47.3423,47.3923,42900.0
2009-06-03 09:45:00,56.89,56.95,56.48,56.5,73900.0,47.4006,47.4506,47.059,47.0757,73900.0
2009-06-03 09:50:00,56.5,56.57,56.0,56.03,78500.0,47.0757,47.134,46.6591,46.6841,78500.0
2009-06-03 09:55:00,56.01,56.12,55.84,56.12,58800.0,46.6674,46.7591,46.5258,46.7591,58800.0
2009-06-03 10:00:00,56.1,56.12,55.8,55.99,48800.0,46.7424,46.7591,46.4924,46.6507,48800.0
2009-06-03 10:05:00,55.96,56.1,55.88,56.04,25400.0,46.6257,46.7424,46.5591,46.6924,25400.0
2009-06-03 10:10:00,56.04,56.17,55.94,56.17,42000.0,46.6924,46.8007,46.6091,46.8007,42000.0
2009-06-03 10:15:00,56.17,56.17,55.92,55.97,20200.0,46.8007,46.8007,46.5924,46.6341,20200.0
2009-06-03 10:20:00,55.96,56.03,55.86,55.94,40800.0,46.6257,46.6841,46.5424,46.6091,40800.0
2009-06-03 10:25:00,55.92,56.0,55.78,55.99,46600.0,46.5924,46.6591,46.4758,46.6507,46600.0
2009-06-03 10:30:00,55.98,56.01,55.85,56.01,17900.0,46.6424,46.6674,46.5341,46.6674,17900.0
2009-06-03 10:35:00,56.01,56.15,55.94,56.11,52200.0,46.6674,46.7841,46.6091,46.7507,52200.0
2009-06-03 10:40:00,56.1,56.23,56.0,56.07,43300.0,46.7424,46.8507,46.6591,46.7174,43300.0
2009-06-03 10:45:00,56.06,56.13,55.97,56.13,22200.0,46.7091,46.7674,46.6341,46.7674,22200.0
2009-06-03 10:50:00,56.12,56.26,56.05,56.06,20000.0,46.7591,46.8757,46.7007,46.7091,20000.0
2009-06-03 10:55:00,56.08,56.2,56.01,56.15,16600.0,46.7257,46.8257,46.6674,46.7841,16600.0
2009-06-03 11:00:00,56.14,56.19,56.1,56.16,9600.0,46.7757,46.8174,46.7424,46.7924,9600.0
2009-06-03 11:05:00,56.17,56.25,56.09,56.14,13300.0,46.8007,46.8674,46.7341,46.7757,13300.0
2009-06-03 11:10:00,56.17,56.26,56.08,56.25,15100.0,46.8007,46.8757,46.7257,46.8674,15100.0
2009-06-03 11:15:00,56.24,56.24,55.93,55.97,21700.0,46.859,46.859,46.6008,46.6341,21700.0
2009-06-03 11:20:00,55.93,56.19,55.93,56.19,9500.0,46.6008,46.8174,46.6008,46.8174,9500.0
2009-06-03 11:25:00,56.15,56.32,56.15,56.21,15700.0,46.7841,46.9257,46.7841,46.834,15700.0
2009-06-03 11:30:00,56.22,56.26,56.16,56.22,8000.0,46.8424,46.8757,46.7924,46.8424,8000.0
2009-06-03 11:35:00,56.2,56.22,55.95,55.98,31300.0,46.8257,46.8424,46.6174,46.6424,31300.0
2009-06-03 11:40:00,55.99,56.06,55.87,55.96,41300.0,46.6507,46.7091,46.5508,46.6257,41300.0
2009-06-03 11:45:00,55.96,56.1,55.96,56.02,19000.0,46.6257,46.7424,46.6257,46.6757,19000.0
2009-06-03 11:50:00,56.01,56.01,55.87,55.89,12400.0,46.6674,46.6674,46.5508,46.5674,12400.0
2009-06-03 11:55:00,55.89,55.95,55.82,55.87,10300.0,46.5674,46.6174,46.5091,46.5508,10300.0
2009-06-03 12:00:00,55.84,55.87,55.8,55.84,29400.0,46.5258,46.5508,46.4924,46.5258,29400.0
2009-06-03 12:05:00,55.84,55.89,55.82,55.88,25300.0,46.5258,46.5674,46.5091,46.5591,25300.0
2009-06-03 12:10:00,55.88,55.89,55.8,55.84,17200.0,46.5591,46.5674,46.4924,46.5258,17200.0
2009-06-03 12:15:00,55.86,56.03,55.86,56.0,13100.0,46.5424,46.6841,46.5424,46.6591,13100.0
2009-06-03 12:20:00,56.03,56.08,56.01,56.06,23600.0,46.6841,46.7257,46.6674,46.7091,23600.0
2009-06-03 12:25:00,56.06,56.09,55.91,55.91,17500.0,46.7091,46.7341,46.5841,46.5841,17500.0
2009-06-03 12:30:00,55.93,56.0,55.9,56.0,9800.0,46.6008,46.6591,46.5758,46.6591,9800.0
2009-06-03 12:35:00,56.0,56.01,55.97,56.01,4800.0,46.6591,46.6674,46.6341,46.6674,4800.0
2009-06-03 12:40:00,56.01,56.06,55.98,55.99,9400.0,46.6674,46.7091,46.6424,46.6507,9400.0
2009-06-03 12:45:00,56.0,56.06,55.99,56.02,58000.0,46.6591,46.7091,46.6507,46.6757,58000.0
2009-06-03 12:50:00,56.01,56.07,56.01,56.03,5700.0,46.6674,46.7174,46.6674,46.6841,5700.0
2009-06-03 12:55:00,56.04,56.06,55.85,55.89,14500.0,46.6924,46.7091,46.5341,46.5674,14500.0
2009-06-03 13:00:00,55.87,55.88,55.81,55.86,12200.0,46.5508,46.5591,46.5008,46.5424,12200.0
2009-06-03 13:05:00,55.89,55.91,55.84,55.85,7000.0,46.5674,46.5841,46.5258,46.5341,7000.0
2009-06-03 13:10:00,55.85,55.89,55.8,55.89,10700.0,46.5341,46.5674,46.4924,46.5674,10700.0
2009-06-03 13:15:00,55.9,55.94,55.87,55.89,8700.0,46.5758,46.6091,46.5508,46.5674,8700.0
2009-06-03 13:20:00,55.87,55.89,55.81,55.89,13100.0,46.5508,46.5674,46.5008,46.5674,13100.0
2009-06-03 13:25:00,55.9,55.9,55.8,55.86,47000.0,46.5758,46.5758,46.4924,46.5424,47000.0
2009-06-03 13:30:00,55.84,55.86,55.79,55.8,25700.0,46.5258,46.5424,46.4841,46.4924,25700.0
2009-06-03 13:35:00,55.8,55.85,55.78,55.85,28100.0,46.4924,46.5341,46.4758,46.5341,28100.0
2009-06-03 13:40:00,55.84,55.89,55.7,55.81,23100.0,46.5258,46.5674,46.4091,46.5008,23100.0
2009-06-03 13:45:00,55.8,55.8,55.72,55.75,44300.0,46.4924,46.4924,46.4258,46.4508,44300.0
2009-06-03 13:50:00,55.76,55.86,55.76,55.84,18300.0,46.4591,46.5424,46.4591,46.5258,18300.0
2009-06-03 13:55:00,55.83,55.9,55.82,55.88,13700.0,46.5174,46.5758,46.5091,46.5591,13700.0
2009-06-03 14:00:00,55.9,56.01,55.86,56.0,30700.0,46.5758,46.6674,46.5424,46.6591,30700.0
2009-06-03 14:05:00,56.0,56.01,55.92,55.99,37800.0,46.6591,46.6674,46.5924,46.6507,37800.0
2009-06-03 14:10:00,55.99,56.05,55.95,56.01,20400.0,46.6507,46.7007,46.6174,46.6674,20400.0
2009-06-03 14:15:00,56.01,56.11,55.96,56.08,23400.0,46.6674,46.7507,46.6257,46.7257,23400.0
2009-06-03 14:20:00,56.07,56.08,55.97,56.03,10200.0,46.7174,46.7257,46.6341,46.6841,10200.0
2009-06-03 14:25:00,56.04,56.08,55.95,56.02,7300.0,46.6924,46.7257,46.6174,46.6757,7300.0
2009-06-03 14:30:00,55.99,56.08,55.95,55.95,36200.0,46.6507,46.7257,46.6174,46.6174,36200.0
2009-06-03 14:35:00,55.93,56.0,55.87,55.93,10400.0,46.6008,46.6591,46.5508,46.6008,10400.0
2009-06-03 14:40:00,55.93,55.99,55.89,55.93,13900.0,46.6008,46.6507,46.5674,46.6008,13900.0
2009-06-03 14:45:00,55.93,55.96,55.86,55.9,24000.0,46.6008,46.6257,46.5424,46.5758,24000.0
2009-06-03 14:50:00,55.9,55.9,55.84,55.85,17400.0,46.5758,46.5758,46.5258,46.5341,17400.0
2009-06-03 14:55:00,55.85,56.1,55.84,56.02,30000.0,46.5341,46.7424,46.5258,46.6757,30000.0
2009-06-03 15:00:00,56.03,56.13,55.98,56.0,18000.0,46.6841,46.7674,46.6424,46.6591,18000.0
2009-06-03 15:05:00,56.01,56.13,55.97,56.11,10700.0,46.6674,46.7674,46.6341,46.7507,10700.0
2009-06-03 15:10:00,56.09,56.11,55.96,56.03,16700.0,46.7341,46.7507,46.6257,46.6841,16700.0
2009-06-03 15:15:00,56.03,56.06,55.99,55.99,15200.0,46.6841,46.7091,46.6507,46.6507,15200.0
2009-06-03 15:20:00,56.0,56.1,55.99,56.08,22600.0,46.6591,46.7424,46.6507,46.7257,22600.0
2009-06-03 15:25:00,56.08,56.08,55.98,55.99,24100.0,46.7257,46.7257,46.6424,46.6507,24100.0
2009-06-03 15:30:00,55.99,56.11,55.99,56.0,46200.0,46.6507,46.7507,46.6507,46.6591,46200.0
2009-06-03 15:35:00,56.0,56.06,55.98,56.0,81200.0,46.6591,46.7091,46.6424,46.6591,81200.0
2009-06-03 15:40:00,56.0,56.13,55.97,56.0,92600.0,46.6591,46.7674,46.6341,46.6591,92600.0
2009-06-03 15:45:00,56.0,56.19,56.0,56.18,82800.0,46.6591,46.8174,46.6591,46.809,82800.0
2009-06-03 15:50:00,56.18,56.32,56.09,56.11,113600.0,46.809,46.9257,46.7341,46.7507,113600.0
2009-06-03 15:55:00,56.11,56.36,56.1,56.36,188200.0,46.7507,46.959,46.7424,46.959,188200.0
2009-06-04 09:30:00,56.39,56.87,56.28,56.28,47000.0,46.984,47.384,46.8924,46.8924,47000.0
2009-06-04 09:35:00,56.26,56.38,56.0,56.18,50100.0,46.8757,46.9757,46.6591,46.809,50100.0
2009-06-04 09:40:00,56.23,56.39,56.1,56.17,25400.0,46.8507,46.984,46.7424,46.8007,25400.0
2009-06-04 09:45:00,56.1,56.1,55.82,55.86,60500.0,46.7424,46.7424,46.5091,46.5424,60500.0
2009-06-04 09:50:00,55.86,55.99,55.69,55.98,30600.0,46.5424,46.6507,46.4008,46.6424,30600.0
2009-06-04 09:55:00,55.98,56.21,55.94,56.15,14200.0,46.6424,46.834,46.6091,46.7841,14200.0
2009-06-04 10:00:00,56.16,56.27,56.09,56.12,33700.0,46.7924,46.884,46.7341,46.7591,33700.0
2009-06-04 10:05:00,56.12,56.13,55.85,55.95,29000.0,46.7591,46.7674,46.5341,46.6174,29000.0
2009-06-04 10:10:00,55.95,56.09,55.91,56.01,27400.0,46.6174,46.7341,46.5841,46.6674,27400.0
2009-06-04 10:15:00,55.99,56.03,55.87,55.92,16500.0,46.6507,46.6841,46.5508,46.5924,16500.0
2009-06-04 10:20:00,55.95,56.39,55.94,56.39,26700.0,46.6174,46.984,46.6091,46.984,26700.0
2009-06-04 10:25:00,56.4,56.4,56.16,56.23,16700.0,46.9924,46.9924,46.7924,46.8507,16700.0
2009-06-04 10:30:00,56.27,56.45,56.22,56.35,17700.0,46.884,47.034,46.8424,46.9507,17700.0
2009-06-04 10:35:00,56.35,56.52,56.32,56.51,29700.0,46.9507,47.0923,46.9257,47.084,29700.0
2009-06-04 10:40:00,56.49,56.56,56.34,56.47,74000.0,47.0673,47.1257,46.9424,47.0507,74000.0
2009-06-04 10:45:00,56.47,56.56,56.42,56.52,21000.0,47.0507,47.1257,47.009,47.0923,21000.0
2009-06-04 10:50:00,56.54,56.72,56.54,56.66,20200.0,47.109,47.259,47.109,47.209,20200.0
2009-06-04 10:55:00,56.65,56.87,56.65,56.73,18200.0,47.2007,47.384,47.2007,47.2673,18200.0
2009-06-04 11:00:00,56.73,56.79,56.7,56.75,20300.0,47.2673,47.3173,47.2423,47.284,20300.0
2009-06-04 11:05:00,56.76,56.78,56.72,56.76,14100.0,47.2923,47.309,47.259,47.2923,14100.0
2009-06-04 11:10:00,56.75,56.81,56.73,56.78,15900.0,47.284,47.334,47.2673,47.309,15900.0
2009-06-04 11:15:00,56.76,56.9,56.74,56.81,17500.0,47.2923,47.409,47.2756,47.334,17500.0
2009-06-04 11:20:00,56.81,56.82,56.71,56.76,19800.0,47.334,47.3423,47.2506,47.2923,19800.0
2009-06-04 11:25:00,56.73,56.76,56.66,56.73,31100.0,47.2673,47.2923,47.209,47.2673,31100.0
2009-06-04 11:30:00,56.74,56.75,56.53,56.57,11300.0,47.2756,47.284,47.1007,47.134,11300.0
2009-06-04 11:35:00,56.58,56.71,56.53,56.68,11900.0,47.1423,47.2506,47.1007,47.2256,11900.0
2009-06-04 11:40:00,56.67,56.72,56.63,56.66,11200.0,47.2173,47.259,47.184,47.209,11200.0
2009-06-04 11:45:00,56.66,56.78,56.65,56.75,6400.0,47.209,47.309,47.2007,47.284,6400.0
2009-06-04 11:50:00,56.76,56.8,56.66,56.66,11300.0,47.2923,47.3256,47.209,47.209,11300.0
2009-06-04 11:55:00,56.65,56.71,56.6,56.6,16000.0,47.2007,47.2506,47.159,47.159,16000.0
2009-06-04 12:00:00,56.61,56.62,56.51,56.54,38400.0,47.1673,47.1757,47.084,47.109,38400.0
2009-06-04 12:05:00,56.53,56.53,56.43,56.44,22200.0,47.1007,47.1007,47.0173,47.0257,22200.0
2009-06-04 12:10:00,56.44,56.44,56.31,56.34,9600.0,47.0257,47.0257,46.9174,46.9424,9600.0
2009-06-04 12:15:00,56.34,56.5,56.33,56.5,8600.0,46.9424,47.0757,46.934,47.0757,8600.0
2009-06-04 12:20:00,56.52,56.67,56.5,56.65,6100.0,47.0923,47.2173,47.0757,47.2007,6100.0
2009-06-04 12:25:00,56.64,56.69,56.52,56.52,7300.0,47.1923,47.234,47.0923,47.0923,7300.0
2009-06-04 12:30:00,56.55,56.57,56.54,56.56,3300.0,47.1173,47.134,47.109,47.1257,3300.0
2009-06-04 12:35:00,56.56,56.6,56.5,56.57,7400.0,47.1257,47.159,47.0757,47.134,7400.0
2009-06-04 12:40:00,56.58,56.67,56.58,56.66,12800.0,47.1423,47.2173,47.1423,47.209,12800.0
2009-06-04 12:45:00,56.67,56.71,56.61,56.66,15200.0,47.2173,47.2506,47.1673,47.209,15200.0
2009-06-04 12:50:00,56.66,56.68,56.65,56.67,6400.0,47.209,47.2256,47.2007,47.2173,6400.0
2009-06-04 12:55:00,56.67,56.72,56.65,56.71,7600.0,47.2173,47.259,47.2007,47.2506,7600.0
2009-06-04 13:00:00,56.69,56.71,56.67,56.7,7400.0,47.234,47.2506,47.2173,47.2423,7400.0
2009-06-04 13:05:00,56.7,56.72,56.58,56.63,27400.0,47.2423,47.259,47.1423,47.184,27400.0
2009-06-04 13:10:00,56.65,56.71,56.6,56.6,8000.0,47.2007,47.2506,47.159,47.159,8000.0
2009-06-04 13:15:00,56.6,56.69,56.6,56.65,6000.0,47.159,47.234,47.159,47.2007,6000.0
2009-06-04 13:20:00,56.64,56.74,56.64,56.64,7200.0,47.1923,47.2756,47.1923,47.1923,7200.0
2009-06-04 13:25:00,56.65,56.67,56.63,56.65,6300.0,47.2007,47.2173,47.184,47.2007,6300.0
2009-06-04 13:30:00,56.68,56.82,56.68,56.82,15500.0,47.2256,47.3423,47.2256,47.3423,15500.0
2009-06-04 13:35:00,56.81,56.9,56.77,56.9,39900.0,47.334,47.409,47.3006,47.409,39900.0
2009-06-04 13:40:00,56.88,56.9,56.79,56.79,13900.0,47.3923,47.409,47.3173,47.3173,13900.0
2009-06-04 13:45:00,56.81,56.9,56.78,56.86,16800.0,47.334,47.409,47.309,47.3756,16800.0
2009-06-04 13:50:00,56.88,56.9,56.75,56.77,17100.0,47.3923,47.409,47.284,47.3006,17100.0
2009-06-04 13:55:00,56.77,56.84,56.76,56.82,6600.0,47.3006,47.359,47.2923,47.3423,6600.0
2009-06-04 14:00:00,56.84,56.84,56.74,56.76,16500.0,47.359,47.359,47.2756,47.2923,16500.0
2009-06-04 14:05:00,56.76,56.91,56.75,56.9,13800.0,47.2923,47.4173,47.284,47.409,13800.0
2009-06-04 14:10:00,56.88,56.91,56.78,56.82,11400.0,47.3923,47.4173,47.309,47.3423,11400.0
2009-06-04 14:15:00,56.83,56.93,56.83,56.88,12100.0,47.3506,47.4339,47.3506,47.3923,12100.0
2009-06-04 14:20:00,56.88,56.94,56.84,56.89,12200.0,47.3923,47.4423,47.359,47.4006,12200.0
2009-06-04 14:25:00,56.89,56.98,56.86,56.89,17000.0,47.4006,47.4756,47.3756,47.4006,17000.0
2009-06-04 14:30:00,56.89,56.93,56.85,56.85,17000.0,47.4006,47.4339,47.3673,47.3673,17000.0
2009-06-04 14:35:00,56.84,56.86,56.78,56.8,20200.0,47.359,47.3756,47.309,47.3256,20200.0
2009-06-04 14:40:00,56.81,56.92,56.77,56.86,22200.0,47.334,47.4256,47.3006,47.3756,22200.0
2009-06-04 14:45:00,56.86,56.96,56.86,56.91,13100.0,47.3756,47.4589,47.3756,47.4173,13100.0
2009-06-04 14:50:00,56.9,56.97,56.78,56.86,23800.0,47.409,47.4673,47.309,47.3756,23800.0
2009-06-04 14:55:00,56.86,56.91,56.8,56.85,16500.0,47.3756,47.4173,47.3256,47.3673,16500.0
2009-06-04 15:00:00,56.86,56.87,56.75,56.77,45100.0,47.3756,47.384,47.284,47.3006,45100.0
2009-06-04 15:05:00,56.74,56.83,56.64,56.73,16200.0,47.2756,47.3506,47.1923,47.2673,16200.0
2009-06-04 15:10:00,56.73,56.85,56.68,56.84,23800.0,47.2673,47.3673,47.2256,47.359,23800.0
2009-06-04 15:15:00,56.86,56.86,56.72,56.82,21900.0,47.3756,47.3756,47.259,47.3423,21900.0
2009-06-04 15:20:00,56.85,56.86,56.8,56.85,16200.0,47.3673,47.3756,47.3256,47.3673,16200.0
2009-06-04 15:25:00,56.85,56.93,56.82,56.87,22100.0,47.3673,47.4339,47.3423,47.384,22100.0
2009-06-04 15:30:00,56.85,56.98,56.8,56.97,53900.0,47.3673,47.4756,47.3256,47.4673,53900.0
2009-06-04 15:35:00,56.96,57.04,56.93,57.0,24300.0,47.4589,47.5256,47.4339,47.4923,24300.0
2009-06-04 15:40:00,57.0,57.03,56.86,56.91,66300.0,47.4923,47.5173,47.3756,47.4173,66300.0
2009-06-04 15:45:00,56.89,57.03,56.84,56.92,61500.0,47.4006,47.5173,47.359,47.4256,61500.0
2009-06-04 15:50:00,56.92,57.02,56.74,56.83,77800.0,47.4256,47.5089,47.2756,47.3506,77800.0
2009-06-04 15:55:00,56.83,57.0,56.83,56.97,90600.0,47.3506,47.4923,47.3506,47.4673,90600.0
2009-06-05 09:30:00,57.72,58.37,57.34,57.82,91500.0,48.0922,48.6338,47.7756,48.1755,91500.0
2009-06-05 09:35:00,57.8,58.76,57.72,58.74,127900.0,48.1588,48.9587,48.0922,48.942,127900.0
2009-06-05 09:40:00,58.74,58.88,58.64,58.69,148300.0,48.942,49.0587,48.8587,48.9004,148300.0
2009-06-05 09:45:00,58.69,58.75,57.86,57.96,139200.0,48.9004,48.9504,48.2088,48.2921,139200.0
2009-06-05 09:50:00,57.94,58.19,57.81,58.05,121600.0,48.2755,48.4838,48.1672,48.3671,121600.0
2009-06-05 09:55:00,58.01,58.01,57.62,57.88,68800.0,48.3338,48.3338,48.0089,48.2255,68800.0
2009-06-05 10:00:00,57.84,57.96,57.65,57.9,67900.0,48.1922,48.2921,48.0339,48.2421,67900.0
2009-06-05 10:05:00,57.9,57.93,57.67,57.72,123300.0,48.2421,48.2671,48.0505,48.0922,123300.0
2009-06-05 10:10:00,57.71,57.91,57.57,57.85,79300.0,48.0838,48.2505,47.9672,48.2005,79300.0
2009-06-05 10:15:00,57.85,58.07,57.8,57.81,50300.0,48.2005,48.3838,48.1588,48.1672,50300.0
2009-06-05 10:20:00,57.81,58.12,57.76,58.07,36200.0,48.1672,48.4255,48.1255,48.3838,36200.0
2009-06-05 10:25:00,58.09,58.16,58.01,58.02,41600.0,48.4005,48.4588,48.3338,48.3421,41600.0
2009-06-05 10:30:00,58.05,58.13,57.78,57.93,30600.0,48.3671,48.4338,48.1422,48.2671,30600.0
2009-06-05 10:35:00,57.92,58.19,57.91,57.99,31700.0,48.2588,48.4838,48.2505,48.3171,31700.0
2009-06-05 10:40:00,57.99,58.11,57.97,58.0,49400.0,48.3171,48.4171,48.3005,48.3255,49400.0
2009-06-05 10:45:00,57.98,58.09,57.85,57.99,133100.0,48.3088,48.4005,48.2005,48.3171,133100.0
2009-06-05 10:50:00,57.98,58.01,57.8,57.85,35900.0,48.3088,48.3338,48.1588,48.2005,35900.0
2009-06-05 10:55:00,57.85,57.87,57.67,57.87,50900.0,48.2005,48.2172,48.0505,48.2172,50900.0
2009-06-05 11:00:00,57.87,58.05,57.83,58.0,33900.0,48.2172,48.3671,48.1838,48.3255,33900.0
2009-06-05 11:05:00,58.03,58.09,57.94,58.02,21400.0,48.3505,48.4005,48.2755,48.3421,21400.0
2009-06-05 11:10:00,58.03,58.24,57.95,58.15,58500.0,48.3505,48.5254,48.2838,48.4504,58500.0
2009-06-05 11:15:00,58.15,58.31,58.11,58.3,44700.0,48.4504,48.5838,48.4171,48.5754,44700.0
2009-06-05 11:20:00,58.29,58.41,58.22,58.27,37800.0,48.5671,48.6671,48.5088,48.5504,37800.0
2009-06-05 11:25:00,58.29,58.36,58.21,58.21,15900.0,48.5671,48.6254,48.5004,48.5004,15900.0
2009-06-05 11:30:00,58.2,58.22,58.01,58.12,27000.0,48.4921,48.5088,48.3338,48.4255,27000.0
2009-06-05 11:35:00,58.12,58.14,57.99,58.01,20700.0,48.4255,48.4421,48.3171,48.3338,20700.0
2009-06-05 11:40:00,58.01,58.05,57.89,58.02,26800.0,48.3338,48.3671,48.2338,48.3421,26800.0
2009-06-05 11:45:00,58.01,58.02,57.85,57.9,27200.0,48.3338,48.3421,48.2005,48.2421,27200.0
2009-06-05 11:50:00,57.85,58.08,57.81,58.05,45600.0,48.2005,48.3921,48.1672,48.3671,45600.0
2009-06-05 11:55:00,58.03,58.07,57.85,57.95,35800.0,48.3505,48.3838,48.2005,48.2838,35800.0
2009-06-05 12:00:00,57.95,57.95,57.75,57.75,32900.0,48.2838,48.2838,48.1172,48.1172,32900.0
2009-06-05 12:05:00,57.75,57.88,57.74,57.74,38800.0,48.1172,48.2255,48.1088,48.1088,38800.0
2009-06-05 12:10:00,57.75,57.79,57.63,57.68,25900.0,48.1172,48.1505,48.0172,48.0588,25900.0
2009-06-05 12:15:00,57.68,57.7,57.56,57.62,20300.0,48.0588,48.0755,47.9589,48.0089,20300.0
2009-06-05 12:20:00,57.61,57.66,57.5,57.62,28200.0,48.0005,48.0422,47.9089,48.0089,28200.0
2009-06-05 12:25:00,57.6,57.76,57.6,57.68,22400.0,47.9922,48.1255,47.9922,48.0588,22400.0
2009-06-05 12:30:00,57.67,57.74,57.6,57.64,21000.0,48.0505,48.1088,47.9922,48.0255,21000.0
2009-06-05 12:35:00,57.63,57.77,57.59,57.77,19600.0,48.0172,48.1338,47.9839,48.1338,19600.0
2009-06-05 12:40:00,57.78,57.84,57.78,57.84,31900.0,48.1422,48.1922,48.1422,48.1922,31900.0
2009-06-05 12:45:00,57.82,57.93,57.79,57.93,13700.0,48.1755,48.2671,48.1505,48.2671,13700.0
2009-06-05 12:50:00,57.94,58.03,57.89,57.95,31200.0,48.2755,48.3505,48.2338,48.2838,31200.0
2009-06-05 12:55:00,57.96,58.13,57.9,58.09,30600.0,48.2921,48.4338,48.2421,48.4005,30600.0
2009-06-05 13:00:00,58.09,58.21,58.08,58.16,55400.0,48.4005,48.5004,48.3921,48.4588,55400.0
2009-06-05 13:05:00,58.15,58.15,57.87,57.87,18600.0,48.4504,48.4504,48.2172,48.2172,18600.0
2009-06-05 13:10:00,57.87,57.91,57.75,57.86,29400.0,48.2172,48.2505,48.1172,48.2088,29400.0
2009-06-05 13:15:00,57.88,57.88,57.67,57.7,49600.0,48.2255,48.2255,48.0505,48.0755,49600.0
2009-06-05 13:20:00,57.68,57.7,57.54,57.62,22000.0,48.0588,48.0755,47.9422,48.0089,22000.0
2009-06-05 13:25:00,57.62,57.68,57.59,57.64,13600.0,48.0089,48.0588,47.9839,48.0255,13600.0
2009-06-05 13:30:00,57.66,57.69,57.61,57.67,14600.0,48.0422,48.0672,48.0005,48.0505,14600.0
2009-06-05 13:35:00,57.67,57.72,57.63,57.69,18100.0,48.0505,48.0922,48.0172,48.0672,18100.0
2009-06-05 13:40:00,57.67,57.92,57.67,57.84,22300.0,48.0505,48.2588,48.0505,48.1922,22300.0
2009-06-05 13:45:00,57.85,57.85,57.81,57.83,9400.0,48.2005,48.2005,48.1672,48.1838,9400.0
2009-06-05 13:50:00,57.83,57.86,57.81,57.82,20900.0,48.1838,48.2088,48.1672,48.1755,20900.0
2009-06-05 13:55:00,57.84,57.84,57.6,57.69,32000.0,48.1922,48.1922,47.9922,48.0672,32000.0
2009-06-05 14:00:00,57.69,57.76,57.61,57.62,22600.0,48.0672,48.1255,48.0005,48.0089,22600.0
2009-06-05 14:05:00,57.63,57.68,57.55,57.63,38500.0,48.0172,48.0588,47.9505,48.0172,38500.0
2009-06-05 14:10:00,57.61,57.76,57.58,57.73,37100.0,48.0005,48.1255,47.9755,48.1005,37100.0
2009-06-05 14:15:00,57.71,57.79,57.56,57.6,50300.0,48.0838,48.1505,47.9589,47.9922,50300.0
2009-06-05 14:20:00,57.58,57.78,57.5,57.75,37900.0,47.9755,48.1422,47.9089,48.1172,37900.0
2009-06-05 14:25:00,57.75,57.75,57.6,57.61,34100.0,48.1172,48.1172,47.9922,48.0005,34100.0
2009-06-05 14:30:00,57.6,57.6,57.25,57.25,72600.0,47.9922,47.9922,47.7006,47.7006,72600.0
2009-06-05 14:35:00,57.24,57.33,57.18,57.25,85500.0,47.6922,47.7672,47.6422,47.7006,85500.0
2009-06-05 14:40:00,57.25,57.39,57.22,57.39,37800.0,47.7006,47.8172,47.6756,47.8172,37800.0
2009-06-05 14:45:00,57.38,57.38,57.2,57.28,30300.0,47.8089,47.8089,47.6589,47.7256,30300.0
2009-06-05 14:50:00,57.27,57.35,57.23,57.25,22800.0,47.7172,47.7839,47.6839,47.7006,22800.0
2009-06-05 14:55:00,57.27,57.3,57.2,57.24,49900.0,47.7172,47.7422,47.6589,47.6922,49900.0
2009-06-05 15:00:00,57.23,57.25,56.99,57.0,85600.0,47.6839,47.7006,47.4839,47.4923,85600.0
2009-06-05 15:05:00,57.0,57.3,57.0,57.09,69100.0,47.4923,47.7422,47.4923,47.5673,69100.0
2009-06-05 15:10:00,57.08,57.23,57.07,57.09,37700.0,47.5589,47.6839,47.5506,47.5673,37700.0
2009-06-05 15:15:00,57.09,57.15,56.98,57.15,35500.0,47.5673,47.6173,47.4756,47.6173,35500.0
2009-06-05 15:20:00,57.13,57.24,57.06,57.19,27100.0,47.6006,47.6922,47.5423,47.6506,27100.0
2009-06-05 15:25:00,57.18,57.2,57.02,57.06,21000.0,47.6422,47.6589,47.5089,47.5423,21000.0
2009-06-05 15:30:00,57.06,57.24,57.03,57.22,27300.0,47.5423,47.6922,47.5173,47.6756,27300.0
2009-06-05 15:35:00,57.23,57.37,57.23,57.31,37900.0,47.6839,47.8006,47.6839,47.7506,37900.0
2009-06-05 15:40:00,57.33,57.39,57.09,57.15,67200.0,47.7672,47.8172,47.5673,47.6173,67200.0
2009-06-05 15:45:00,57.15,57.2,56.88,56.95,73100.0,47.6173,47.6589,47.3923,47.4506,73100.0
2009-06-05 15:50:00,56.96,57.04,56.88,56.96,137200.0,47.4589,47.5256,47.3923,47.4589,137200.0
2009-06-05 15:55:00,56.96,57.17,56.96,57.15,117500.0,47.4589,47.6339,47.4589,47.6173,117500.0
2009-06-08 09:30:00,56.84,56.94,56.56,56.68,37900.0,47.359,47.4423,47.1257,47.2256,37900.0
2009-06-08 09:35:00,56.74,56.74,56.06,56.41,45900.0,47.2756,47.2756,46.7091,47.0007,45900.0
2009-06-08 09:40:00,56.34,56.49,56.01,56.1,29400.0,46.9424,47.0673,46.6674,46.7424,29400.0
2009-06-08 09:45:00,56.1,56.18,56.0,56.15,56100.0,46.7424,46.809,46.6591,46.7841,56100.0
2009-06-08 09:50:00,56.15,56.35,56.09,56.22,53000.0,46.7841,46.9507,46.7341,46.8424,53000.0
2009-06-08 09:55:00,56.22,56.22,56.0,56.01,40500.0,46.8424,46.8424,46.6591,46.6674,40500.0
2009-06-08 10:00:00,56.0,56.09,55.86,55.9,65800.0,46.6591,46.7341,46.5424,46.5758,65800.0
2009-06-08 10:05:00,55.91,56.2,55.85,56.17,84300.0,46.5841,46.8257,46.5341,46.8007,84300.0
2009-06-08 10:10:00,56.18,56.23,55.97,55.99,40200.0,46.809,46.8507,46.6341,46.6507,40200.0
2009-06-08 10:15:00,55.99,56.09,55.96,55.96,33000.0,46.6507,46.7341,46.6257,46.6257,33000.0
2009-06-08 10:20:00,55.96,56.09,55.88,56.08,31200.0,46.6257,46.7341,46.5591,46.7257,31200.0
2009-06-08 10:25:00,56.06,56.1,56.03,56.05,24500.0,46.7091,46.7424,46.6841,46.7007,24500.0
2009-06-08 10:30:00,56.04,56.13,56.04,56.1,28300.0,46.6924,46.7674,46.6924,46.7424,28300.0
2009-06-08 10:35:00,56.1,56.25,56.1,56.2,39300.0,46.7424,46.8674,46.7424,46.8257,39300.0
2009-06-08 10:40:00,56.2,56.3,56.16,56.16,32400.0,46.8257,46.909,46.7924,46.7924,32400.0
2009-06-08 10:45:00,56.17,56.26,56.11,56.24,36000.0,46.8007,46.8757,46.7507,46.859,36000.0
2009-06-08 10:50:00,56.24,56.36,56.24,56.35,42400.0,46.859,46.959,46.859,46.9507,42400.0
2009-06-08 10:55:00,56.34,56.35,56.16,56.26,58000.0,46.9424,46.9507,46.7924,46.8757,58000.0
2009-06-08 11:00:00,56.27,56.43,56.23,56.25,22900.0,46.884,47.0173,46.8507,46.8674,22900.0
2009-06-08 11:05:00,56.26,56.4,56.15,56.18,21600.0,46.8757,46.9924,46.7841,46.809,21600.0
2009-06-08 11:10:00,56.19,56.25,56.15,56.23,11700.0,46.8174,46.8674,46.7841,46.8507,11700.0
2009-06-08 11:15:00,56.24,56.39,56.21,56.25,15200.0,46.859,46.984,46.834,46.8674,15200.0
2009-06-08 11:20:00,56.26,56.3,56.19,56.27,11700.0,46.8757,46.909,46.8174,46.884,11700.0
2009-06-08 11:25:00,56.26,56.34,56.13,56.15,17800.0,46.8757,46.9424,46.7674,46.7841,17800.0
2009-06-08 11:30:00,56.13,56.15,56.06,56.15,10900.0,46.7674,46.7841,46.7091,46.7841,10900.0
2009-06-08 11:35:00,56.14,56.31,56.1,56.26,13000.0,46.7757,46.9174,46.7424,46.8757,13000.0
2009-06-08 11:40:00,56.27,56.27,56.17,56.19,10200.0,46.884,46.884,46.8007,46.8174,10200.0
2009-06-08 11:45:00,56.2,56.21,56.01,56.03,17900.0,46.8257,46.834,46.6674,46.6841,17900.0
2009-06-08 11:50:00,56.03,56.06,55.98,56.01,15300.0,46.6841,46.7091,46.6424,46.6674,15300.0
2009-06-08 11:55:00,56.0,56.06,55.97,56.01,10300.0,46.6591,46.7091,46.6341,46.6674,10300.0
2009-06-08 12:00:00,56.01,56.02,55.89,55.89,24600.0,46.6674,46.6757,46.5674,46.5674,24600.0
2009-06-08 12:05:00,55.88,55.95,55.88,55.88,10600.0,46.5591,46.6174,46.5591,46.5591,10600.0
2009-06-08 12:10:00,55.9,55.91,55.77,55.77,19900.0,46.5758,46.5841,46.4674,46.4674,19900.0
2009-06-08 12:15:00,55.76,55.79,55.68,55.78,21000.0,46.4591,46.4841,46.3925,46.4758,21000.0
2009-06-08 12:20:00,55.77,55.88,55.77,55.81,12200.0,46.4674,46.5591,46.4674,46.5008,12200.0
2009-06-08 12:25:00,55.79,55.83,55.76,55.8,9100.0,46.4841,46.5174,46.4591,46.4924,9100.0
2009-06-08 12:30:00,55.79,55.87,55.74,55.74,14700.0,46.4841,46.5508,46.4424,46.4424,14700.0
2009-06-08 12:35:00,55.74,55.92,55.73,55.84,18200.0,46.4424,46.5924,46.4341,46.5258,18200.0
2009-06-08 12:40:00,55.85,55.92,55.84,55.85,14000.0,46.5341,46.5924,46.5258,46.5341,14000.0
2009-06-08 12:45:00,55.84,55.85,55.68,55.72,16100.0,46.5258,46.5341,46.3925,46.4258,16100.0
2009-06-08 12:50:00,55.73,55.9,55.72,55.87,22100.0,46.4341,46.5758,46.4258,46.5508,22100.0
2009-06-08 12:55:00,55.86,55.87,55.79,55.84,12700.0,46.5424,46.5508,46.4841,46.5258,12700.0
2009-06-08 13:00:00,55.83,55.99,55.83,55.96,30200.0,46.5174,46.6507,46.5174,46.6257,30200.0
2009-06-08 13:05:00,55.95,56.07,55.94,55.94,21700.0,46.6174,46.7174,46.6091,46.6091,21700.0
2009-06-08 13:10:00,55.94,55.98,55.88,55.89,23900.0,46.6091,46.6424,46.5591,46.5674,23900.0
2009-06-08 13:15:00,55.89,56.03,55.84,55.97,32000.0,46.5674,46.6841,46.5258,46.6341,32000.0
2009-06-08 13:20:00,55.96,56.05,55.91,56.04,14400.0,46.6257,46.7007,46.5841,46.6924,14400.0
2009-06-08 13:25:00,56.01,56.02,55.87,55.87,9100.0,46.6674,46.6757,46.5508,46.5508,9100.0
2009-06-08 13:30:00,55.88,55.94,55.85,55.94,16400.0,46.5591,46.6091,46.5341,46.6091,16400.0
2009-06-08 13:35:00,55.96,56.04,55.91,55.94,11900.0,46.6257,46.6924,46.5841,46.6091,11900.0
2009-06-08 13:40:00,55.92,56.01,55.86,56.01,15100.0,46.5924,46.6674,46.5424,46.6674,15100.0
2009-06-08 13:45:00,56.0,56.11,55.99,56.0,22900.0,46.6591,46.7507,46.6507,46.6591,22900.0
2009-06-08 13:50:00,55.99,56.04,55.91,56.04,16800.0,46.6507,46.6924,46.5841,46.6924,16800.0
2009-06-08 13:55:00,56.03,56.03,55.99,56.01,7300.0,46.6841,46.6841,46.6507,46.6674,7300.0
2009-06-08 14:00:00,56.01,56.02,55.95,55.99,18200.0,46.6674,46.6757,46.6174,46.6507,18200.0
2009-06-08 14:05:00,56.0,56.05,55.88,55.88,16500.0,46.6591,46.7007,46.5591,46.5591,16500.0
2009-06-08 14:10:00,55.91,55.99,55.89,55.93,17200.0,46.5841,46.6507,46.5674,46.6008,17200.0
2009-06-08 14:15:00,55.93,55.94,55.9,55.92,8800.0,46.6008,46.6091,46.5758,46.5924,8800.0
2009-06-08 14:20:00,55.92,56.01,55.88,55.97,16500.0,46.5924,46.6674,46.5591,46.6341,16500.0
2009-06-08 14:25:00,55.97,56.05,55.92,56.0,13600.0,46.6341,46.7007,46.5924,46.6591,13600.0
2009-06-08 14:30:00,56.03,56.1,55.97,55.97,11600.0,46.6841,46.7424,46.6341,46.6341,11600.0
2009-06-08 14:35:00,55.97,56.16,55.97,56.16,11900.0,46.6341,46.7924,46.6341,46.7924,11900.0
2009-06-08 14:40:00,56.15,56.15,55.99,55.99,14600.0,46.7841,46.7841,46.6507,46.6507,14600.0
2009-06-08 14:45:00,55.99,56.11,55.99,56.08,24600.0,46.6507,46.7507,46.6507,46.7257,24600.0
2009-06-08 14:50:00,56.1,56.11,55.92,55.95,20900.0,46.7424,46.7507,46.5924,46.6174,20900.0
2009-06-08 14:55:00,55.96,56.08,55.96,56.02,14800.0,46.6257,46.7257,46.6257,46.6757,14800.0
2009-06-08 15:00:00,56.02,56.06,56.0,56.01,27800.0,46.6757,46.7091,46.6591,46.6674,27800.0
2009-06-08 15:05:00,56.01,56.18,55.96,56.15,19000.0,46.6674,46.809,46.6257,46.7841,19000.0
2009-06-08 15:10:00,56.13,56.17,56.04,56.08,29000.0,46.7674,46.8007,46.6924,46.7257,29000.0
2009-06-08 15:15:00,56.09,56.33,56.05,56.31,30200.0,46.7341,46.934,46.7007,46.9174,30200.0
2009-06-08 15:20:00,56.34,56.72,56.23,56.55,69000.0,46.9424,47.259,46.8507,47.1173,69000.0
2009-06-08 15:25:00,56.55,56.63,56.51,56.59,29800.0,47.1173,47.184,47.084,47.1507,29800.0
2009-06-08 15:30:00,56.59,56.84,56.59,56.75,85100.0,47.1507,47.359,47.1507,47.284,85100.0
2009-06-08 15:35:00,56.74,56.9,56.56,56.58,93900.0,47.2756,47.409,47.1257,47.1423,93900.0
2009-06-08 15:40:00,56.58,56.74,56.52,56.52,89800.0,47.1423,47.2756,47.0923,47.0923,89800.0
2009-06-08 15:45:00,56.53,56.74,56.51,56.68,47300.0,47.1007,47.2756,47.084,47.2256,47300.0
2009-06-08 15:50:00,56.67,56.76,56.59,56.63,80300.0,47.2173,47.2923,47.1507,47.184,80300.0
2009-06-08 15:55:00,56.64,56.71,56.42,56.48,111500.0,47.1923,47.2506,47.009,47.059,111500.0
2009-06-09 09:30:00,56.31,56.83,56.29,56.83,40400.0,46.9174,47.3506,46.9007,47.3506,40400.0
2009-06-09 09:35:00,56.79,57.38,56.79,57.13,46100.0,47.3173,47.8089,47.3173,47.6006,46100.0
2009-06-09 09:40:00,57.17,57.57,56.92,57.0,56500.0,47.6339,47.9672,47.4256,47.4923,56500.0
2009-06-09 09:45:00,57.01,57.26,56.84,57.03,51500.0,47.5006,47.7089,47.359,47.5173,51500.0
2009-06-09 09:50:00,57.06,57.06,56.74,56.99,40100.0,47.5423,47.5423,47.2756,47.4839,40100.0
2009-06-09 09:55:00,57.01,57.04,56.6,56.62,24300.0,47.5006,47.5256,47.159,47.1757,24300.0
2009-06-09 10:00:00,56.62,56.74,56.45,56.6,23300.0,47.1757,47.2756,47.034,47.159,23300.0
2009-06-09 10:05:00,56.57,56.73,56.33,56.51,40200.0,47.134,47.2673,46.934,47.084,40200.0
2009-06-09 10:10:00,56.51,56.59,56.43,56.44,27900.0,47.084,47.1507,47.0173,47.0257,27900.0
2009-06-09 10:15:00,56.43,56.5,56.22,56.37,39200.0,47.0173,47.0757,46.8424,46.9674,39200.0
2009-06-09 10:20:00,56.35,56.35,56.11,56.35,22300.0,46.9507,46.9507,46.7507,46.9507,22300.0
2009-06-09 10:25:00,56.36,56.36,56.23,56.28,22900.0,46.959,46.959,46.8507,46.8924,22900.0
2009-06-09 10:30:00,56.26,56.36,56.23,56.36,6000.0,46.8757,46.959,46.8507,46.959,6000.0
2009-06-09 10:35:00,56.36,56.41,56.34,56.39,6000.0,46.959,47.0007,46.9424,46.984,6000.0
2009-06-09 10:40:00,56.41,56.63,56.41,56.47,14400.0,47.0007,47.184,47.0007,47.0507,14400.0
2009-06-09 10:45:00,56.46,56.58,56.35,56.36,39200.0,47.0423,47.1423,46.9507,46.959,39200.0
2009-06-09 10:50:00,56.33,56.34,56.21,56.21,13500.0,46.934,46.9424,46.834,46.834,13500.0
2009-06-09 10:55:00,56.24,56.31,56.21,56.31,7800.0,46.859,46.9174,46.834,46.9174,7800.0
2009-06-09 11:00:00,56.29,56.3,56.13,56.27,14200.0,46.9007,46.909,46.7674,46.884,14200.0
2009-06-09 11:05:00,56.24,56.36,56.21,56.34,9700.0,46.859,46.959,46.834,46.9424,9700.0
2009-06-09 11:10:00,56.37,56.48,56.28,56.28,10500.0,46.9674,47.059,46.8924,46.8924,10500.0
2009-06-09 11:15:00,56.29,56.4,56.27,56.36,10700.0,46.9007,46.9924,46.884,46.959,10700.0
2009-06-09 11:20:00,56.35,56.42,56.2,56.4,20600.0,46.9507,47.009,46.8257,46.9924,20600.0
2009-06-09 11:25:00,56.4,56.43,56.25,56.29,15200.0,46.9924,47.0173,46.8674,46.9007,15200.0
2009-06-09 11:30:00,56.28,56.46,56.28,56.44,4700.0,46.8924,47.0423,46.8924,47.0257,4700.0
2009-06-09 11:35:00,56.43,56.48,56.38,56.4,12900.0,47.0173,47.059,46.9757,46.9924,12900.0
2009-06-09 11:40:00,56.41,56.59,56.4,56.58,13900.0,47.0007,47.1507,46.9924,47.1423,13900.0
2009-06-09 11:45:00,56.57,56.62,56.55,56.55,14300.0,47.134,47.1757,47.1173,47.1173,14300.0
2009-06-09 11:50:00,56.58,56.58,56.46,56.46,16400.0,47.1423,47.1423,47.0423,47.0423,16400.0
2009-06-09 11:55:00,56.46,56.46,56.36,56.36,12700.0,47.0423,47.0423,46.959,46.959,12700.0
2009-06-09 12:00:00,56.32,56.4,56.32,56.39,16200.0,46.9257,46.9924,46.9257,46.984,16200.0
2009-06-09 12:05:00,56.38,56.5,56.37,56.45,14200.0,46.9757,47.0757,46.9674,47.034,14200.0
2009-06-09 12:10:00,56.46,56.47,56.39,56.4,10500.0,47.0423,47.0507,46.984,46.9924,10500.0
2009-06-09 12:15:00,56.4,56.41,56.34,56.38,18700.0,46.9924,47.0007,46.9424,46.9757,18700.0
2009-06-09 12:20:00,56.4,56.54,56.38,56.48,12500.0,46.9924,47.109,46.9757,47.059,12500.0
2009-06-09 12:25:00,56.47,56.64,56.47,56.63,11500.0,47.0507,47.1923,47.0507,47.184,11500.0
2009-06-09 12:30:00,56.63,56.65,56.53,56.61,12900.0,47.184,47.2007,47.1007,47.1673,12900.0
2009-06-09 12:35:00,56.62,56.62,56.54,56.57,8000.0,47.1757,47.1757,47.109,47.134,8000.0
2009-06-09 12:40:00,56.56,56.6,56.43,56.52,10700.0,47.1257,47.159,47.0173,47.0923,10700.0
2009-06-09 12:45:00,56.52,56.64,56.49,56.59,8100.0,47.0923,47.1923,47.0673,47.1507,8100.0
2009-06-09 12:50:00,56.59,56.62,56.51,56.52,11700.0,47.1507,47.1757,47.084,47.0923,11700.0
2009-06-09 12:55:00,56.54,56.54,56.48,56.52,5500.0,47.109,47.109,47.059,47.0923,5500.0
2009-06-09 13:00:00,56.52,56.72,56.51,56.72,21200.0,47.0923,47.259,47.084,47.259,21200.0
2009-06-09 13:05:00,56.71,56.72,56.41,56.43,41400.0,47.2506,47.259,47.0007,47.0173,41400.0
2009-06-09 13:10:00,56.44,56.44,56.3,56.44,45200.0,47.0257,47.0257,46.909,47.0257,45200.0
2009-06-09 13:15:00,56.44,56.52,56.44,56.51,9800.0,47.0257,47.0923,47.0257,47.084,9800.0
2009-06-09 13:20:00,56.5,56.58,56.43,56.43,13500.0,47.0757,47.1423,47.0173,47.0173,13500.0
2009-06-09 13:25:00,56.47,56.68,56.47,56.67,17500.0,47.0507,47.2256,47.0507,47.2173,17500.0
2009-06-09 13:30:00,56.68,56.68,56.55,56.67,8100.0,47.2256,47.2256,47.1173,47.2173,8100.0
2009-06-09 13:35:00,56.66,56.71,56.56,56.69,15200.0,47.209,47.2506,47.1257,47.234,15200.0
2009-06-09 13:40:00,56.69,56.72,56.6,56.66,11100.0,47.234,47.259,47.159,47.209,11100.0
2009-06-09 13:45:00,56.66,56.7,56.62,56.63,9100.0,47.209,47.2423,47.1757,47.184,9100.0
2009-06-09 13:50:00,56.62,56.75,56.6,56.72,11800.0,47.1757,47.284,47.159,47.259,11800.0
2009-06-09 13:55:00,56.72,56.87,56.69,56.81,15300.0,47.259,47.384,47.234,47.334,15300.0
2009-06-09 14:00:00,56.81,56.9,56.75,56.85,27100.0,47.334,47.409,47.284,47.3673,27100.0
2009-06-09 14:05:00,56.84,56.95,56.84,56.88,14400.0,47.359,47.4506,47.359,47.3923,14400.0
2009-06-09 14:10:00,56.88,56.91,56.83,56.91,10500.0,47.3923,47.4173,47.3506,47.4173,10500.0
2009-06-09 14:15:00,56.92,57.03,56.92,57.03,19200.0,47.4256,47.5173,47.4256,47.5173,19200.0
2009-06-09 14:20:00,57.04,57.06,56.89,56.98,21000.0,47.5256,47.5423,47.4006,47.4756,21000.0
2009-06-09 14:25:00,56.98,57.09,56.9,57.08,41300.0,47.4756,47.5673,47.409,47.5589,41300.0
2009-06-09 14:30:00,57.08,57.18,57.05,57.1,56600.0,47.5589,47.6422,47.5339,47.5756,56600.0
2009-06-09 14:35:00,57.1,57.12,56.96,56.99,21100.0,47.5756,47.5923,47.4589,47.4839,21100.0
2009-06-09 14:40:00,57.0,57.08,56.89,56.96,23800.0,47.4923,47.5589,47.4006,47.4589,23800.0
2009-06-09 14:45:00,56.98,57.08,56.88,57.05,27500.0,47.4756,47.5589,47.3923,47.5339,27500.0
2009-06-09 14:50:00,57.06,57.11,57.04,57.08,22700.0,47.5423,47.5839,47.5256,47.5589,22700.0
2009-06-09 14:55:00,57.08,57.18,57.06,57.14,55900.0,47.5589,47.6422,47.5423,47.6089,55900.0
2009-06-09 15:00:00,57.15,57.26,57.11,57.11,42200.0,47.6173,47.7089,47.5839,47.5839,42200.0
2009-06-09 15:05:00,57.11,57.21,57.1,57.11,28100.0,47.5839,47.6672,47.5756,47.5839,28100.0
2009-06-09 15:10:00,57.11,57.2,57.03,57.19,34500.0,47.5839,47.6589,47.5173,47.6506,34500.0
2009-06-09 15:15:00,57.19,57.23,57.05,57.18,31700.0,47.6506,47.6839,47.5339,47.6422,31700.0
2009-06-09 15:20:00,57.16,57.16,56.98,57.06,21400.0,47.6256,47.6256,47.4756,47.5423,21400.0
2009-06-09 15:25:00,57.08,57.16,57.05,57.07,21700.0,47.5589,47.6256,47.5339,47.5506,21700.0
2009-06-09 15:30:00,57.07,57.16,57.02,57.09,40900.0,47.5506,47.6256,47.5089,47.5673,40900.0
2009-06-09 15:35:00,57.12,57.27,57.12,57.22,40300.0,47.5923,47.7172,47.5923,47.6756,40300.0
2009-06-09 15:40:00,57.22,57.35,57.14,57.32,51000.0,47.6756,47.7839,47.6089,47.7589,51000.0
2009-06-09 15:45:00,57.34,57.35,57.07,57.21,188400.0,47.7756,47.7839,47.5506,47.6672,188400.0
2009-06-09 15:50:00,57.2,57.22,57.0,57.01,122400.0,47.6589,47.6756,47.4923,47.5006,122400.0
2009-06-09 15:55:00,57.0,57.17,57.0,57.12,146600.0,47.4923,47.6339,47.4923,47.5923,146600.0
2009-06-10 09:30:00,58.43,58.43,57.36,57.53,48800.0,48.6837,48.6837,47.7922,47.9339,48800.0
2009-06-10 09:35:00,57.5,57.68,57.3,57.54,78300.0,47.9089,48.0588,47.7422,47.9422,78300.0
2009-06-10 09:40:00,57.54,57.81,57.52,57.79,27400.0,47.9422,48.1672,47.9255,48.1505,27400.0
2009-06-10 09:45:00,57.75,57.8,57.57,57.57,46300.0,48.1172,48.1588,47.9672,47.9672,46300.0
2009-06-10 09:50:00,57.56,57.76,57.52,57.61,19400.0,47.9589,48.1255,47.9255,48.0005,19400.0
2009-06-10 09:55:00,57.59,57.64,57.25,57.63,66800.0,47.9839,48.0255,47.7006,48.0172,66800.0
2009-06-10 10:00:00,57.63,57.68,56.97,57.0,61700.0,48.0172,48.0588,47.4673,47.4923,61700.0
2009-06-10 10:05:00,56.99,57.22,56.98,57.0,35300.0,47.4839,47.6756,47.4756,47.4923,35300.0
2009-06-10 10:10:00,57.0,57.09,56.7,56.73,37100.0,47.4923,47.5673,47.2423,47.2673,37100.0
2009-06-10 10:15:00,56.7,56.91,56.7,56.82,39600.0,47.2423,47.4173,47.2423,47.3423,39600.0
2009-06-10 10:20:00,56.79,56.96,56.76,56.92,18500.0,47.3173,47.4589,47.2923,47.4256,18500.0
2009-06-10 10:25:00,56.91,56.97,56.83,56.88,21500.0,47.4173,47.4673,47.3506,47.3923,21500.0
2009-06-10 10:30:00,56.88,56.97,56.71,56.88,77400.0,47.3923,47.4673,47.2506,47.3923,77400.0
2009-06-10 10:35:00,56.87,57.06,56.75,56.84,31300.0,47.384,47.5423,47.284,47.359,31300.0
2009-06-10 10:40:00,56.78,56.94,56.75,56.94,19400.0,47.309,47.4423,47.284,47.4423,19400.0
2009-06-10 10:45:00,56.9,56.94,56.6,56.73,24500.0,47.409,47.4423,47.159,47.2673,24500.0
2009-06-10 10:50:00,56.71,56.84,56.65,56.67,22700.0,47.2506,47.359,47.2007,47.2173,22700.0
2009-06-10 10:55:00,56.64,56.7,56.59,56.66,19900.0,47.1923,47.2423,47.1507,47.209,19900.0
2009-06-10 11:00:00,56.66,56.68,56.46,56.61,37600.0,47.209,47.2256,47.0423,47.1673,37600.0
2009-06-10 11:05:00,56.58,56.61,56.5,56.58,12200.0,47.1423,47.1673,47.0757,47.1423,12200.0
2009-06-10 11:10:00,56.56,56.67,56.51,56.58,21600.0,47.1257,47.2173,47.084,47.1423,21600.0
2009-06-10 11:15:00,56.52,56.53,56.4,56.48,20600.0,47.0923,47.1007,46.9924,47.059,20600.0
2009-06-10 11:20:00,56.49,56.7,56.49,56.68,13800.0,47.0673,47.2423,47.0673,47.2256,13800.0
2009-06-10 11:25:00,56.66,56.72,56.63,56.67,17900.0,47.209,47.259,47.184,47.2173,17900.0
2009-06-10 11:30:00,56.66,56.71,56.64,56.67,6800.0,47.209,47.2506,47.1923,47.2173,6800.0
2009-06-10 11:35:00,56.67,56.67,56.61,56.65,9400.0,47.2173,47.2173,47.1673,47.2007,9400.0
2009-06-10 11:40:00,56.65,56.72,56.6,56.71,11200.0,47.2007,47.259,47.159,47.2506,11200.0
2009-06-10 11:45:00,56.69,56.69,56.6,56.61,7200.0,47.234,47.234,47.159,47.1673,7200.0
2009-06-10 11:50:00,56.6,56.62,56.47,56.47,21500.0,47.159,47.1757,47.0507,47.0507,21500.0
2009-06-10 11:55:00,56.46,56.55,56.44,56.55,14100.0,47.0423,47.1173,47.0257,47.1173,14100.0
2009-06-10 12:00:00,56.53,56.62,56.48,56.55,17100.0,47.1007,47.1757,47.059,47.1173,17100.0
2009-06-10 12:05:00,56.53,56.64,56.49,56.58,19100.0,47.1007,47.1923,47.0673,47.1423,19100.0
2009-06-10 12:10:00,56.57,56.77,56.57,56.77,16500.0,47.134,47.3006,47.134,47.3006,16500.0
2009-06-10 12:15:00,56.77,56.94,56.77,56.89,35200.0,47.3006,47.4423,47.3006,47.4006,35200.0
2009-06-10 12:20:00,56.89,56.95,56.7,56.76,25500.0,47.4006,47.4506,47.2423,47.2923,25500.0
2009-06-10 12:25:00,56.75,56.81,56.68,56.78,16100.0,47.284,47.334,47.2256,47.309,16100.0
2009-06-10 12:30:00,56.78,56.8,56.61,56.76,23100.0,47.309,47.3256,47.1673,47.2923,23100.0
2009-06-10 12:35:00,56.74,56.87,56.71,56.87,10300.0,47.2756,47.384,47.2506,47.384,10300.0
2009-06-10 12:40:00,56.86,56.91,56.8,56.82,28500.0,47.3756,47.4173,47.3256,47.3423,28500.0
2009-06-10 12:45:00,56.8,56.84,56.73,56.74,32800.0,47.3256,47.359,47.2673,47.2756,32800.0
2009-06-10 12:50:00,56.73,56.89,56.73,56.84,22100.0,47.2673,47.4006,47.2673,47.359,22100.0
2009-06-10 12:55:00,56.84,56.98,56.81,56.97,27300.0,47.359,47.4756,47.334,47.4673,27300.0
2009-06-10 13:00:00,56.94,56.96,56.57,56.57,21000.0,47.4423,47.4589,47.134,47.134,21000.0
2009-06-10 13:05:00,56.56,56.62,56.39,56.46,29800.0,47.1257,47.1757,46.984,47.0423,29800.0
2009-06-10 13:10:00,56.45,56.57,56.45,56.56,24000.0,47.034,47.134,47.034,47.1257,24000.0
2009-06-10 13:15:00,56.56,56.61,56.48,56.49,18800.0,47.1257,47.1673,47.059,47.0673,18800.0
2009-06-10 13:20:00,56.47,56.5,56.37,56.47,27800.0,47.0507,47.0757,46.9674,47.0507,27800.0
2009-06-10 13:25:00,56.43,56.48,56.28,56.32,34200.0,47.0173,47.059,46.8924,46.9257,34200.0
2009-06-10 13:30:00,56.32,56.35,56.21,56.35,14400.0,46.9257,46.9507,46.834,46.9507,14400.0
2009-06-10 13:35:00,56.34,56.36,56.2,56.2,30800.0,46.9424,46.959,46.8257,46.8257,30800.0
2009-06-10 13:40:00,56.2,56.35,56.18,56.18,18300.0,46.8257,46.9507,46.809,46.809,18300.0
2009-06-10 13:45:00,56.16,56.25,56.04,56.11,23300.0,46.7924,46.8674,46.6924,46.7507,23300.0
2009-06-10 13:50:00,56.09,56.32,56.09,56.18,24000.0,46.7341,46.9257,46.7341,46.809,24000.0
2009-06-10 13:55:00,56.18,56.39,56.18,56.34,29300.0,46.809,46.984,46.809,46.9424,29300.0
2009-06-10 14:00:00,56.34,56.46,56.21,56.4,51700.0,46.9424,47.0423,46.834,46.9924,51700.0
2009-06-10 14:05:00,56.38,56.49,56.3,56.48,46400.0,46.9757,47.0673,46.909,47.059,46400.0
2009-06-10 14:10:00,56.49,56.6,56.46,56.52,29600.0,47.0673,47.159,47.0423,47.0923,29600.0
2009-06-10 14:15:00,56.51,56.58,56.47,56.5,18800.0,47.084,47.1423,47.0507,47.0757,18800.0
2009-06-10 14:20:00,56.49,56.51,56.33,56.42,91800.0,47.0673,47.084,46.934,47.009,91800.0
2009-06-10 14:25:00,56.41,56.61,56.4,56.54,22000.0,47.0007,47.1673,46.9924,47.109,22000.0
2009-06-10 14:30:00,56.53,56.69,56.46,56.66,33000.0,47.1007,47.234,47.0423,47.209,33000.0
2009-06-10 14:35:00,56.65,56.82,56.65,56.66,25600.0,47.2007,47.3423,47.2007,47.209,25600.0
2009-06-10 14:40:00,56.65,56.8,56.63,56.79,22400.0,47.2007,47.3256,47.184,47.3173,22400.0
2009-06-10 14:45:00,56.75,56.9,56.71,56.77,22100.0,47.284,47.409,47.2506,47.3006,22100.0
2009-06-10 14:50:00,56.78,56.91,56.71,56.87,22800.0,47.309,47.4173,47.2506,47.384,22800.0
2009-06-10 14:55:00,56.84,57.0,56.82,56.82,27200.0,47.359,47.4923,47.3423,47.3423,27200.0
2009-06-10 15:00:00,56.82,56.87,56.75,56.87,21700.0,47.3423,47.384,47.284,47.384,21700.0
2009-06-10 15:05:00,56.87,56.91,56.68,56.7,24600.0,47.384,47.4173,47.2256,47.2423,24600.0
2009-06-10 15:10:00,56.7,56.84,56.7,56.76,20200.0,47.2423,47.359,47.2423,47.2923,20200.0
2009-06-10 15:15:00,56.73,56.82,56.66,56.76,17400.0,47.2673,47.3423,47.209,47.2923,17400.0
2009-06-10 15:20:00,56.73,56.83,56.7,56.72,15300.0,47.2673,47.3506,47.2423,47.259,15300.0
2009-06-10 15:25:00,56.7,56.82,56.62,56.78,29400.0,47.2423,47.3423,47.1757,47.309,29400.0
2009-06-10 15:30:00,56.75,56.99,56.74,56.93,39400.0,47.284,47.4839,47.2756,47.4339,39400.0
2009-06-10 15:35:00,56.92,57.09,56.92,57.06,32100.0,47.4256,47.5673,47.4256,47.5423,32100.0
2009-06-10 15:40:00,57.06,57.26,56.97,57.26,45200.0,47.5423,47.7089,47.4673,47.7089,45200.0
2009-06-10 15:45:00,57.24,57.31,57.16,57.23,54000.0,47.6922,47.7506,47.6256,47.6839,54000.0
2009-06-10 15:50:00,57.2,57.32,57.07,57.27,66700.0,47.6589,47.7589,47.5506,47.7172,66700.0
2009-06-10 15:55:00,57.27,57.37,57.17,57.29,86700.0,47.7172,47.8006,47.6339,47.7339,86700.0
2009-06-11 09:30:00,56.85,56.94,56.5,56.86,144100.0,47.3673,47.4423,47.0757,47.3756,144100.0
2009-06-11 09:35:00,56.87,56.97,56.57,56.61,89300.0,47.384,47.4673,47.134,47.1673,89300.0
2009-06-11 09:40:00,56.66,56.71,56.38,56.5,61300.0,47.209,47.2506,46.9757,47.0757,61300.0
2009-06-11 09:45:00,56.5,56.85,56.5,56.84,86200.0,47.0757,47.3673,47.0757,47.359,86200.0
2009-06-11 09:50:00,56.84,57.05,56.8,57.04,64200.0,47.359,47.5339,47.3256,47.5256,64200.0
2009-06-11 09:55:00,57.03,57.19,56.86,56.96,71000.0,47.5173,47.6506,47.3756,47.4589,71000.0
2009-06-11 10:00:00,57.0,57.0,56.67,56.86,36000.0,47.4923,47.4923,47.2173,47.3756,36000.0
2009-06-11 10:05:00,56.86,56.98,56.8,56.91,42700.0,47.3756,47.4756,47.3256,47.4173,42700.0
2009-06-11 10:10:00,56.92,57.32,56.92,57.28,54000.0,47.4256,47.7589,47.4256,47.7256,54000.0
2009-06-11 10:15:00,57.28,57.54,57.27,57.32,73300.0,47.7256,47.9422,47.7172,47.7589,73300.0
2009-06-11 10:20:00,57.32,57.33,57.01,57.09,37400.0,47.7589,47.7672,47.5006,47.5673,37400.0
2009-06-11 10:25:00,57.1,57.13,57.01,57.13,28000.0,47.5756,47.6006,47.5006,47.6006,28000.0
2009-06-11 10:30:00,57.12,57.21,56.95,56.97,30700.0,47.5923,47.6672,47.4506,47.4673,30700.0
2009-06-11 10:35:00,56.98,57.05,56.93,57.0,32300.0,47.4756,47.5339,47.4339,47.4923,32300.0
2009-06-11 10:40:00,57.03,57.05,56.94,56.98,41300.0,47.5173,47.5339,47.4423,47.4756,41300.0
2009-06-11 10:45:00,56.96,57.0,56.84,56.98,26600.0,47.4589,47.4923,47.359,47.4756,26600.0
2009-06-11 10:50:00,56.99,56.99,56.77,56.77,25700.0,47.4839,47.4839,47.3006,47.3006,25700.0
2009-06-11 10:55:00,56.79,56.83,56.65,56.66,30700.0,47.3173,47.3506,47.2007,47.209,30700.0
2009-06-11 11:00:00,56.66,56.66,56.54,56.62,26700.0,47.209,47.209,47.109,47.1757,26700.0
2009-06-11 11:05:00,56.62,56.76,56.58,56.58,18900.0,47.1757,47.2923,47.1423,47.1423,18900.0
2009-06-11 11:10:00,56.58,56.76,56.58,56.76,40400.0,47.1423,47.2923,47.1423,47.2923,40400.0
2009-06-11 11:15:00,56.76,56.98,56.74,56.97,40300.0,47.2923,47.4756,47.2756,47.4673,40300.0
2009-06-11 11:20:00,56.94,57.0,56.83,56.92,21500.0,47.4423,47.4923,47.3506,47.4256,21500.0
2009-06-11 11:25:00,56.92,57.1,56.86,57.07,29300.0,47.4256,47.5756,47.3756,47.5506,29300.0
2009-06-11 11:30:00,57.08,57.09,56.93,56.96,19900.0,47.5589,47.5673,47.4339,47.4589,19900.0
2009-06-11 11:35:00,56.96,57.02,56.92,57.0,13300.0,47.4589,47.5089,47.4256,47.4923,13300.0
2009-06-11 11:40:00,57.0,57.02,56.9,56.94,16800.0,47.4923,47.5089,47.409,47.4423,16800.0
2009-06-11 11:45:00,56.97,57.02,56.93,56.94,14000.0,47.4673,47.5089,47.4339,47.4423,14000.0
2009-06-11 11:50:00,56.92,57.01,56.88,57.0,11900.0,47.4256,47.5006,47.3923,47.4923,11900.0
2009-06-11 11:55:00,57.01,57.02,56.94,56.95,15500.0,47.5006,47.5089,47.4423,47.4506,15500.0
2009-06-11 12:00:00,56.95,56.97,56.84,56.93,33900.0,47.4506,47.4673,47.359,47.4339,33900.0
2009-06-11 12:05:00,56.93,56.97,56.87,56.93,16500.0,47.4339,47.4673,47.384,47.4339,16500.0
2009-06-11 12:10:00,56.9,56.9,56.67,56.74,24700.0,47.409,47.409,47.2173,47.2756,24700.0
2009-06-11 12:15:00,56.75,56.84,56.74,56.81,23300.0,47.284,47.359,47.2756,47.334,23300.0
2009-06-11 12:20:00,56.82,56.88,56.73,56.8,20600.0,47.3423,47.3923,47.2673,47.3256,20600.0
2009-06-11 12:25:00,56.8,56.8,56.51,56.53,38400.0,47.3256,47.3256,47.084,47.1007,38400.0
2009-06-11 12:30:00,56.54,56.67,56.5,56.66,45100.0,47.109,47.2173,47.0757,47.209,45100.0
2009-06-11 12:35:00,56.66,56.66,56.47,56.51,33800.0,47.209,47.209,47.0507,47.084,33800.0
2009-06-11 12:40:00,56.49,56.63,56.41,56.63,38000.0,47.0673,47.184,47.0007,47.184,38000.0
2009-06-11 12:45:00,56.63,56.68,56.51,56.51,19400.0,47.184,47.2256,47.084,47.084,19400.0
2009-06-11 12:50:00,56.52,56.71,56.5,56.64,29800.0,47.0923,47.2506,47.0757,47.1923,29800.0
2009-06-11 12:55:00,56.67,56.78,56.62,56.75,16000.0,47.2173,47.309,47.1757,47.284,16000.0
2009-06-11 13:00:00,56.75,56.95,56.72,56.75,26500.0,47.284,47.4506,47.259,47.284,26500.0
2009-06-11 13:05:00,56.75,56.82,56.68,56.72,12000.0,47.284,47.3423,47.2256,47.259,12000.0
2009-06-11 13:10:00,56.72,56.72,56.5,56.5,56400.0,47.259,47.259,47.0757,47.0757,56400.0
2009-06-11 13:15:00,56.5,56.57,56.5,56.54,39700.0,47.0757,47.134,47.0757,47.109,39700.0
2009-06-11 13:20:00,56.53,56.72,56.53,56.72,32200.0,47.1007,47.259,47.1007,47.259,32200.0
2009-06-11 13:25:00,56.71,56.95,56.7,56.95,31000.0,47.2506,47.4506,47.2423,47.4506,31000.0
2009-06-11 13:30:00,56.95,56.96,56.85,56.86,32100.0,47.4506,47.4589,47.3673,47.3756,32100.0
2009-06-11 13:35:00,56.85,56.86,56.6,56.61,73000.0,47.3673,47.3756,47.159,47.1673,73000.0
2009-06-11 13:40:00,56.61,56.62,56.48,56.62,40900.0,47.1673,47.1757,47.059,47.1757,40900.0
2009-06-11 13:45:00,56.62,56.67,56.6,56.64,28600.0,47.1757,47.2173,47.159,47.1923,28600.0
2009-06-11 13:50:00,56.63,56.63,56.5,56.52,30200.0,47.184,47.184,47.0757,47.0923,30200.0
2009-06-11 13:55:00,56.54,56.57,56.5,56.51,19100.0,47.109,47.134,47.0757,47.084,19100.0
2009-06-11 14:00:00,56.52,56.57,56.5,56.52,22200.0,47.0923,47.134,47.0757,47.0923,22200.0
2009-06-11 14:05:00,56.53,56.58,56.5,56.55,30600.0,47.1007,47.1423,47.0757,47.1173,30600.0
2009-06-11 14:10:00,56.57,56.61,56.5,56.58,31600.0,47.134,47.1673,47.0757,47.1423,31600.0
2009-06-11 14:15:00,56.58,56.68,56.55,56.64,27200.0,47.1423,47.2256,47.1173,47.1923,27200.0
2009-06-11 14:20:00,56.64,56.69,56.59,56.67,23800.0,47.1923,47.234,47.1507,47.2173,23800.0
2009-06-11 14:25:00,56.68,56.7,56.65,56.7,48200.0,47.2256,47.2423,47.2007,47.2423,48200.0
2009-06-11 14:30:00,56.69,56.74,56.66,56.71,23900.0,47.234,47.2756,47.209,47.2506,23900.0
2009-06-11 14:35:00,56.71,56.73,56.61,56.64,24600.0,47.2506,47.2673,47.1673,47.1923,24600.0
2009-06-11 14:40:00,56.64,56.64,56.6,56.62,25000.0,47.1923,47.1923,47.159,47.1757,25000.0
2009-06-11 14:45:00,56.62,56.73,56.6,56.67,43600.0,47.1757,47.2673,47.159,47.2173,43600.0
2009-06-11 14:50:00,56.66,56.83,56.65,56.81,29800.0,47.209,47.3506,47.2007,47.334,29800.0
2009-06-11 14:55:00,56.82,56.91,56.75,56.9,39400.0,47.3423,47.4173,47.284,47.409,39400.0
2009-06-11 15:00:00,56.89,56.9,56.7,56.78,29900.0,47.4006,47.409,47.2423,47.309,29900.0
2009-06-11 15:05:00,56.79,56.92,56.73,56.76,29500.0,47.3173,47.4256,47.2673,47.2923,29500.0
2009-06-11 15:10:00,56.76,56.78,56.63,56.75,36400.0,47.2923,47.309,47.184,47.284,36400.0
2009-06-11 15:15:00,56.74,56.82,56.65,56.71,34800.0,47.2756,47.3423,47.2007,47.2506,34800.0
2009-06-11 15:20:00,56.7,56.72,56.62,56.7,29100.0,47.2423,47.259,47.1757,47.2423,29100.0
2009-06-11 15:25:00,56.7,56.73,56.5,56.52,138300.0,47.2423,47.2673,47.0757,47.0923,138300.0
2009-06-11 15:30:00,56.52,56.56,56.42,56.49,67800.0,47.0923,47.1257,47.009,47.0673,67800.0
2009-06-11 15:35:00,56.49,56.53,56.38,56.51,95800.0,47.0673,47.1007,46.9757,47.084,95800.0
2009-06-11 15:40:00,56.51,56.54,56.4,56.45,111000.0,47.084,47.109,46.9924,47.034,111000.0
2009-06-11 15:45:00,56.46,56.47,56.26,56.29,150100.0,47.0423,47.0507,46.8757,46.9007,150100.0
2009-06-11 15:50:00,56.28,56.41,56.25,56.29,145700.0,46.8924,47.0007,46.8674,46.9007,145700.0
2009-06-11 15:55:00,56.29,56.3,56.0,56.1,118000.0,46.9007,46.909,46.6591,46.7424,118000.0
2009-06-12 09:30:00,55.75,56.22,55.75,55.96,75200.0,46.4508,46.8424,46.4508,46.6257,75200.0
2009-06-12 09:35:00,55.89,55.89,55.57,55.74,66800.0,46.5674,46.5674,46.3008,46.4424,66800.0
2009-06-12 09:40:00,55.71,55.72,55.3,55.39,75700.0,46.4174,46.4258,46.0758,46.1508,75700.0
2009-06-12 09:45:00,55.41,55.52,55.39,55.48,36900.0,46.1675,46.2591,46.1508,46.2258,36900.0
2009-06-12 09:50:00,55.49,55.65,55.45,55.45,43600.0,46.2341,46.3675,46.2008,46.2008,43600.0
2009-06-12 09:55:00,55.44,55.44,55.09,55.16,105000.0,46.1925,46.1925,45.9009,45.9592,105000.0
2009-06-12 10:00:00,55.16,55.24,55.1,55.14,72500.0,45.9592,46.0258,45.9092,45.9425,72500.0
2009-06-12 10:05:00,55.15,55.17,54.89,54.94,106700.0,45.9509,45.9675,45.7342,45.7759,106700.0
2009-06-12 10:10:00,54.92,55.03,54.83,54.93,51000.0,45.7592,45.8509,45.6842,45.7676,51000.0
2009-06-12 10:15:00,54.95,55.1,54.9,55.01,47700.0,45.7842,45.9092,45.7426,45.8342,47700.0
2009-06-12 10:20:00,55.04,55.2,54.91,55.1,57900.0,45.8592,45.9925,45.7509,45.9092,57900.0
2009-06-12 10:25:00,55.08,55.1,54.95,54.98,25100.0,45.8925,45.9092,45.7842,45.8092,25100.0
2009-06-12 10:30:00,54.98,54.98,54.9,54.91,51900.0,45.8092,45.8092,45.7426,45.7509,51900.0
2009-06-12 10:35:00,54.91,54.93,54.7,54.84,71400.0,45.7509,45.7676,45.5759,45.6926,71400.0
2009-06-12 10:40:00,54.84,54.91,54.78,54.81,25700.0,45.6926,45.7509,45.6426,45.6676,25700.0
2009-06-12 10:45:00,54.81,54.86,54.63,54.66,35800.0,45.6676,45.7092,45.5176,45.5426,35800.0
2009-06-12 10:50:00,54.64,54.83,54.64,54.7,29100.0,45.5259,45.6842,45.5259,45.5759,29100.0
2009-06-12 10:55:00,54.7,54.73,54.64,54.72,33400.0,45.5759,45.6009,45.5259,45.5926,33400.0
2009-06-12 11:00:00,54.71,54.74,54.56,54.58,31900.0,45.5842,45.6092,45.4593,45.4759,31900.0
2009-06-12 11:05:00,54.56,54.57,54.47,54.47,66900.0,45.4593,45.4676,45.3843,45.3843,66900.0
2009-06-12 11:10:00,54.46,54.47,54.3,54.35,47800.0,45.3759,45.3843,45.2426,45.2843,47800.0
2009-06-12 11:15:00,54.35,54.38,54.24,54.27,79900.0,45.2843,45.3093,45.1926,45.2176,79900.0
2009-06-12 11:20:00,54.27,54.27,54.13,54.15,68400.0,45.2176,45.2176,45.101,45.1177,68400.0
2009-06-12 11:25:00,54.15,54.15,53.85,53.94,119800.0,45.1177,45.1177,44.8677,44.9427,119800.0
2009-06-12 11:30:00,53.94,54.01,53.86,54.01,119300.0,44.9427,45.001,44.876,45.001,119300.0
2009-06-12 11:35:00,54.01,54.19,53.98,54.11,43200.0,45.001,45.151,44.976,45.0843,43200.0
2009-06-12 11:40:00,54.13,54.17,54.09,54.11,37400.0,45.101,45.1343,45.0677,45.0843,37400.0
2009-06-12 11:45:00,54.11,54.18,54.0,54.06,48000.0,45.0843,45.1427,44.9927,45.0427,48000.0
2009-06-12 11:50:00,54.07,54.08,54.0,54.0,18500.0,45.051,45.0593,44.9927,44.9927,18500.0
2009-06-12 11:55:00,54.02,54.09,54.01,54.05,15200.0,45.0093,45.0677,45.001,45.0343,15200.0
2009-06-12 12:00:00,54.05,54.05,54.0,54.01,23900.0,45.0343,45.0343,44.9927,45.001,23900.0
2009-06-12 12:05:00,54.02,54.03,53.91,53.92,23300.0,45.0093,45.0177,44.9177,44.926,23300.0
2009-06-12 12:10:00,53.92,54.11,53.92,54.09,33500.0,44.926,45.0843,44.926,45.0677,33500.0
2009-06-12 12:15:00,54.07,54.76,53.86,54.03,77700.0,45.051,45.6259,44.876,45.0177,77700.0
2009-06-12 12:20:00,54.04,54.05,53.9,53.96,32200.0,45.026,45.0343,44.9094,44.9594,32200.0
2009-06-12 12:25:00,53.92,53.95,53.9,53.91,10600.0,44.926,44.951,44.9094,44.9177,10600.0
2009-06-12 12:30:00,53.9,53.93,53.82,53.83,47400.0,44.9094,44.9344,44.8427,44.851,47400.0
2009-06-12 12:35:00,53.82,53.89,53.81,53.86,27100.0,44.8427,44.901,44.8344,44.876,27100.0
2009-06-12 12:40:00,53.87,53.88,53.76,53.77,48500.0,44.8844,44.8927,44.7927,44.801,48500.0
2009-06-12 12:45:00,53.79,53.79,53.67,53.74,58000.0,44.8177,44.8177,44.7177,44.776,58000.0
2009-06-12 12:50:00,53.73,53.75,53.63,53.63,43800.0,44.7677,44.7844,44.6844,44.6844,43800.0
2009-06-12 12:55:00,53.65,53.84,53.65,53.8,70300.0,44.7011,44.8594,44.7011,44.826,70300.0
2009-06-12 13:00:00,53.81,53.86,53.78,53.83,38000.0,44.8344,44.876,44.8094,44.851,38000.0
2009-06-12 13:05:00,53.83,53.86,53.79,53.84,50500.0,44.851,44.876,44.8177,44.8594,50500.0
2009-06-12 13:10:00,53.83,53.87,53.79,53.79,24000.0,44.851,44.8844,44.8177,44.8177,24000.0
2009-06-12 13:15:00,53.79,53.84,53.7,53.73,24800.0,44.8177,44.8594,44.7427,44.7677,24800.0
2009-06-12 13:20:00,53.73,53.76,53.7,53.71,22600.0,44.7677,44.7927,44.7427,44.7511,22600.0
2009-06-12 13:25:00,53.7,53.73,53.63,53.64,36800.0,44.7427,44.7677,44.6844,44.6927,36800.0
2009-06-12 13:30:00,53.64,53.74,53.63,53.71,41900.0,44.6927,44.776,44.6844,44.7511,41900.0
2009-06-12 13:35:00,53.73,53.88,53.68,53.88,29800.0,44.7677,44.8927,44.7261,44.8927,29800.0
2009-06-12 13:40:00,53.88,53.94,53.82,53.91,42200.0,44.8927,44.9427,44.8427,44.9177,42200.0
2009-06-12 13:45:00,53.94,54.01,53.91,54.01,28600.0,44.9427,45.001,44.9177,45.001,28600.0
2009-06-12 13:50:00,54.01,54.1,53.99,54.08,41500.0,45.001,45.076,44.9843,45.0593,41500.0
2009-06-12 13:55:00,54.05,54.12,54.05,54.1,20400.0,45.0343,45.0927,45.0343,45.076,20400.0
2009-06-12 14:00:00,54.1,54.13,54.0,54.03,40200.0,45.076,45.101,44.9927,45.0177,40200.0
2009-06-12 14:05:00,54.05,54.12,54.02,54.06,29000.0,45.0343,45.0927,45.0093,45.0427,29000.0
2009-06-12 14:10:00,54.06,54.11,54.03,54.09,24600.0,45.0427,45.0843,45.0177,45.0677,24600.0
2009-06-12 14:15:00,54.07,54.17,54.05,54.08,22400.0,45.051,45.1343,45.0343,45.0593,22400.0
2009-06-12 14:20:00,54.09,54.14,53.98,53.99,53400.0,45.0677,45.1093,44.976,44.9843,53400.0
2009-06-12 14:25:00,53.99,53.99,53.83,53.94,31200.0,44.9843,44.9843,44.851,44.9427,31200.0
2009-06-12 14:30:00,53.94,54.08,53.94,54.06,22300.0,44.9427,45.0593,44.9427,45.0427,22300.0
2009-06-12 14:35:00,54.05,54.06,53.97,54.01,20600.0,45.0343,45.0427,44.9677,45.001,20600.0
2009-06-12 14:40:00,54.02,54.4,54.01,54.4,61100.0,45.0093,45.326,45.001,45.326,61100.0
2009-06-12 14:45:00,54.4,54.51,54.38,54.42,58000.0,45.326,45.4176,45.3093,45.3426,58000.0
2009-06-12 14:50:00,54.41,54.49,54.32,54.49,32600.0,45.3343,45.4009,45.2593,45.4009,32600.0
2009-06-12 14:55:00,54.49,54.52,54.36,54.49,23600.0,45.4009,45.4259,45.2926,45.4009,23600.0
2009-06-12 15:00:00,54.5,54.63,54.48,54.6,24200.0,45.4093,45.5176,45.3926,45.4926,24200.0
2009-06-12 15:05:00,54.61,54.68,54.45,54.46,25300.0,45.5009,45.5593,45.3676,45.3759,25300.0
2009-06-12 15:10:00,54.46,54.61,54.44,54.54,21400.0,45.3759,45.5009,45.3593,45.4426,21400.0
2009-06-12 15:15:00,54.56,54.59,54.42,54.54,25600.0,45.4593,45.4843,45.3426,45.4426,25600.0
2009-06-12 15:20:00,54.55,54.56,54.45,54.45,18800.0,45.4509,45.4593,45.3676,45.3676,18800.0
2009-06-12 15:25:00,54.47,54.53,54.42,54.45,25100.0,45.3843,45.4343,45.3426,45.3676,25100.0
2009-06-12 15:30:00,54.46,54.53,54.4,54.44,34400.0,45.3759,45.4343,45.326,45.3593,34400.0
2009-06-12 15:35:00,54.43,54.43,54.2,54.2,51300.0,45.351,45.351,45.1593,45.1593,51300.0
2009-06-12 15:40:00,54.21,54.34,54.21,54.24,29300.0,45.1676,45.276,45.1676,45.1926,29300.0
2009-06-12 15:45:00,54.24,54.26,54.17,54.24,62600.0,45.1926,45.2093,45.1343,45.1926,62600.0
2009-06-12 15:50:00,54.25,54.48,54.25,54.3,86400.0,45.201,45.3926,45.201,45.2426,86400.0
2009-06-12 15:55:00,54.31,54.37,54.27,54.37,218600.0,45.251,45.301,45.2176,45.301,218600.0
2009-06-15 09:30:00,53.6,53.99,53.16,53.17,84000.0,44.6594,44.9843,44.2928,44.3011,84000.0
2009-06-15 09:35:00,53.2,53.28,53.05,53.14,84700.0,44.3261,44.3928,44.2011,44.2761,84700.0
2009-06-15 09:40:00,53.08,53.18,52.94,52.96,63200.0,44.2261,44.3095,44.1095,44.1262,63200.0
2009-06-15 09:45:00,52.95,52.95,52.3,52.34,126700.0,44.1178,44.1178,43.5762,43.6096,126700.0
2009-06-15 09:50:00,52.34,52.49,52.17,52.44,61600.0,43.6096,43.7345,43.4679,43.6929,61600.0
2009-06-15 09:55:00,52.43,52.67,52.38,52.58,101400.0,43.6846,43.8845,43.6429,43.8095,101400.0
2009-06-15 10:00:00,52.6,52.71,52.52,52.57,80900.0,43.8262,43.9179,43.7595,43.8012,80900.0
2009-06-15 10:05:00,52.57,52.59,52.37,52.58,70300.0,43.8012,43.8179,43.6346,43.8095,70300.0
2009-06-15 10:10:00,52.58,52.68,52.58,52.62,37800.0,43.8095,43.8929,43.8095,43.8429,37800.0
2009-06-15 10:15:00,52.61,52.63,52.32,52.43,45600.0,43.8345,43.8512,43.5929,43.6846,45600.0
2009-06-15 10:20:00,52.43,52.5,52.36,52.45,43300.0,43.6846,43.7429,43.6262,43.7012,43300.0
2009-06-15 10:25:00,52.45,52.47,52.24,52.24,53200.0,43.7012,43.7179,43.5263,43.5263,53200.0
2009-06-15 10:30:00,52.25,52.26,51.87,51.91,95600.0,43.5346,43.5429,43.218,43.2513,95600.0
2009-06-15 10:35:00,51.91,52.07,51.85,51.93,40500.0,43.2513,43.3846,43.2013,43.268,40500.0
2009-06-15 10:40:00,51.95,52.11,51.94,52.0,131800.0,43.2846,43.4179,43.2763,43.3263,131800.0
2009-06-15 10:45:00,52.02,52.1,51.98,52.05,33300.0,43.3429,43.4096,43.3096,43.3679,33300.0
2009-06-15 10:50:00,52.02,52.26,52.0,52.26,33000.0,43.3429,43.5429,43.3263,43.5429,33000.0
2009-06-15 10:55:00,52.22,52.38,52.22,52.23,54900.0,43.5096,43.6429,43.5096,43.5179,54900.0
2009-06-15 11:00:00,52.24,52.29,52.03,52.09,65300.0,43.5263,43.5679,43.3513,43.4013,65300.0
2009-06-15 11:05:00,52.1,52.13,51.9,51.92,35000.0,43.4096,43.4346,43.243,43.2596,35000.0
2009-06-15 11:10:00,51.91,52.11,51.85,52.05,30700.0,43.2513,43.4179,43.2013,43.3679,30700.0
2009-06-15 11:15:00,52.05,52.13,51.93,51.97,29100.0,43.3679,43.4346,43.268,43.3013,29100.0
2009-06-15 11:20:00,51.99,52.0,51.9,51.95,26300.0,43.318,43.3263,43.243,43.2846,26300.0
2009-06-15 11:25:00,51.98,51.98,51.9,51.95,26000.0,43.3096,43.3096,43.243,43.2846,26000.0
2009-06-15 11:30:00,51.95,51.98,51.77,51.8,59800.0,43.2846,43.3096,43.1346,43.1596,59800.0
2009-06-15 11:35:00,51.81,51.89,51.74,51.8,47800.0,43.168,43.2346,43.1097,43.1596,47800.0
2009-06-15 11:40:00,51.8,51.89,51.77,51.89,18900.0,43.1596,43.2346,43.1346,43.2346,18900.0
2009-06-15 11:45:00,51.9,52.0,51.82,51.88,43800.0,43.243,43.3263,43.1763,43.2263,43800.0
2009-06-15 11:50:00,51.9,51.93,51.74,51.92,32500.0,43.243,43.268,43.1097,43.2596,32500.0
2009-06-15 11:55:00,51.91,51.97,51.83,51.94,49200.0,43.2513,43.3013,43.1846,43.2763,49200.0
2009-06-15 12:00:00,51.96,51.97,51.84,51.88,34700.0,43.293,43.3013,43.193,43.2263,34700.0
2009-06-15 12:05:00,51.89,51.93,51.78,51.87,30300.0,43.2346,43.268,43.143,43.218,30300.0
2009-06-15 12:10:00,51.86,51.94,51.84,51.91,20900.0,43.2096,43.2763,43.193,43.2513,20900.0
2009-06-15 12:15:00,51.91,52.01,51.86,52.0,21700.0,43.2513,43.3346,43.2096,43.3263,21700.0
2009-06-15 12:20:00,51.99,52.0,51.91,51.95,16300.0,43.318,43.3263,43.2513,43.2846,16300.0
2009-06-15 12:25:00,51.95,52.03,51.88,51.95,21700.0,43.2846,43.3513,43.2263,43.2846,21700.0
2009-06-15 12:30:00,51.97,52.0,51.97,51.99,16500.0,43.3013,43.3263,43.3013,43.318,16500.0
2009-06-15 12:35:00,51.99,52.16,51.96,52.05,31800.0,43.318,43.4596,43.293,43.3679,31800.0
2009-06-15 12:40:00,52.04,52.07,51.96,51.98,31200.0,43.3596,43.3846,43.293,43.3096,31200.0
2009-06-15 12:45:00,51.97,51.98,51.88,51.92,15800.0,43.3013,43.3096,43.2263,43.2596,15800.0
2009-06-15 12:50:00,51.9,52.02,51.9,51.97,19200.0,43.243,43.3429,43.243,43.3013,19200.0
2009-06-15 12:55:00,51.97,52.03,51.97,51.98,16800.0,43.3013,43.3513,43.3013,43.3096,16800.0
2009-06-15 13:00:00,51.95,52.0,51.85,51.85,25500.0,43.2846,43.3263,43.2013,43.2013,25500.0
2009-06-15 13:05:00,51.85,52.01,51.83,51.99,38100.0,43.2013,43.3346,43.1846,43.318,38100.0
2009-06-15 13:10:00,52.0,52.05,51.97,52.01,36900.0,43.3263,43.3679,43.3013,43.3346,36900.0
2009-06-15 13:15:00,52.01,52.09,51.97,51.98,93500.0,43.3346,43.4013,43.3013,43.3096,93500.0
2009-06-15 13:20:00,51.97,51.97,51.86,51.87,29700.0,43.3013,43.3013,43.2096,43.218,29700.0
2009-06-15 13:25:00,51.89,51.89,51.74,51.84,49700.0,43.2346,43.2346,43.1097,43.193,49700.0
2009-06-15 13:30:00,51.84,51.9,51.73,51.85,39600.0,43.193,43.243,43.1013,43.2013,39600.0
2009-06-15 13:35:00,51.88,51.89,51.81,51.87,24600.0,43.2263,43.2346,43.168,43.218,24600.0
2009-06-15 13:40:00,51.9,51.93,51.8,51.84,31300.0,43.243,43.268,43.1596,43.193,31300.0
2009-06-15 13:45:00,51.85,51.97,51.84,51.96,20300.0,43.2013,43.3013,43.193,43.293,20300.0
2009-06-15 13:50:00,51.95,52.0,51.87,51.89,21300.0,43.2846,43.3263,43.218,43.2346,21300.0
2009-06-15 13:55:00,51.88,51.9,51.8,51.88,59900.0,43.2263,43.243,43.1596,43.2263,59900.0
2009-06-15 14:00:00,51.88,51.95,51.85,51.95,22700.0,43.2263,43.2846,43.2013,43.2846,22700.0
2009-06-15 14:05:00,51.96,52.0,51.89,51.93,40100.0,43.293,43.3263,43.2346,43.268,40100.0
2009-06-15 14:10:00,51.95,52.0,51.91,51.97,20200.0,43.2846,43.3263,43.2513,43.3013,20200.0
2009-06-15 14:15:00,51.97,51.98,51.82,51.97,27600.0,43.3013,43.3096,43.1763,43.3013,27600.0
2009-06-15 14:20:00,51.96,52.0,51.92,51.99,18100.0,43.293,43.3263,43.2596,43.318,18100.0
2009-06-15 14:25:00,51.98,52.05,51.96,51.97,17600.0,43.3096,43.3679,43.293,43.3013,17600.0
2009-06-15 14:30:00,51.96,51.98,51.88,51.98,21400.0,43.293,43.3096,43.2263,43.3096,21400.0
2009-06-15 14:35:00,51.99,52.01,51.9,51.99,27900.0,43.318,43.3346,43.243,43.318,27900.0
2009-06-15 14:40:00,51.99,51.99,51.84,51.88,39900.0,43.318,43.318,43.193,43.2263,39900.0
2009-06-15 14:45:00,51.89,51.95,51.85,51.86,24500.0,43.2346,43.2846,43.2013,43.2096,24500.0
2009-06-15 14:50:00,51.85,51.92,51.84,51.88,34800.0,43.2013,43.2596,43.193,43.2263,34800.0
2009-06-15 14:55:00,51.87,51.89,51.82,51.87,51200.0,43.218,43.2346,43.1763,43.218,51200.0
2009-06-15 15:00:00,51.87,51.87,51.77,51.82,67500.0,43.218,43.218,43.1346,43.1763,67500.0
2009-06-15 15:05:00,51.82,51.97,51.81,51.97,36200.0,43.1763,43.3013,43.168,43.3013,36200.0
2009-06-15 15:10:00,51.98,52.06,51.96,52.04,47800.0,43.3096,43.3763,43.293,43.3596,47800.0
2009-06-15 15:15:00,52.04,52.13,51.95,52.06,89100.0,43.3596,43.4346,43.2846,43.3763,89100.0
2009-06-15 15:20:00,52.05,52.06,51.91,51.95,60400.0,43.3679,43.3763,43.2513,43.2846,60400.0
2009-06-15 15:25:00,51.95,52.01,51.91,52.0,49700.0,43.2846,43.3346,43.2513,43.3263,49700.0
2009-06-15 15:30:00,51.99,52.02,51.95,51.98,55100.0,43.318,43.3429,43.2846,43.3096,55100.0
2009-06-15 15:35:00,51.99,52.07,51.95,52.0,101300.0,43.318,43.3846,43.2846,43.3263,101300.0
2009-06-15 15:40:00,52.0,52.04,51.91,51.96,59200.0,43.3263,43.3596,43.2513,43.293,59200.0
2009-06-15 15:45:00,51.96,52.17,51.95,52.1,100200.0,43.293,43.4679,43.2846,43.4096,100200.0
2009-06-15 15:50:00,52.09,52.12,51.95,52.03,115600.0,43.4013,43.4263,43.2846,43.3513,115600.0
2009-06-15 15:55:00,52.03,52.09,51.99,52.06,157800.0,43.3513,43.4013,43.318,43.3763,157800.0
2009-06-16 09:30:00,52.3,52.8,52.1,52.5,67900.0,43.6695,44.087,43.5025,43.8365,67900.0
2009-06-16 09:35:00,52.54,52.94,52.51,52.87,54500.0,43.8699,44.2038,43.8448,44.1454,54500.0
2009-06-16 09:40:00,52.91,53.27,52.87,53.02,143800.0,44.1788,44.4794,44.1454,44.2706,143800.0
2009-06-16 09:45:00,53.0,53.14,52.83,52.86,98800.0,44.2539,44.3708,44.112,44.1371,98800.0
2009-06-16 09:50:00,52.86,52.98,52.74,52.84,116700.0,44.1371,44.2372,44.0369,44.1204,116700.0
2009-06-16 09:55:00,52.81,52.92,52.77,52.79,87900.0,44.0953,44.1872,44.0619,44.0786,87900.0
2009-06-16 10:00:00,52.83,52.83,52.64,52.73,88800.0,44.112,44.112,43.9534,44.0285,88800.0
2009-06-16 10:05:00,52.73,52.74,52.47,52.54,102300.0,44.0285,44.0369,43.8114,43.8699,102300.0
2009-06-16 10:10:00,52.56,52.65,52.38,52.39,66800.0,43.8866,43.9617,43.7363,43.7446,66800.0
2009-06-16 10:15:00,52.4,52.53,52.34,52.47,51400.0,43.753,43.8615,43.7029,43.8114,51400.0
2009-06-16 10:20:00,52.49,52.59,52.3,52.36,49300.0,43.8281,43.9116,43.6695,43.7196,49300.0
2009-06-16 10:25:00,52.36,52.57,52.36,52.51,45800.0,43.7196,43.8949,43.7196,43.8448,45800.0
2009-06-16 10:30:00,52.51,52.58,52.37,52.37,55400.0,43.8448,43.9033,43.7279,43.7279,55400.0
2009-06-16 10:35:00,52.38,52.39,52.15,52.3,57300.0,43.7363,43.7446,43.5442,43.6695,57300.0
2009-06-16 10:40:00,52.31,52.44,52.16,52.42,42000.0,43.6778,43.7864,43.5526,43.7697,42000.0
2009-06-16 10:45:00,52.42,52.44,52.27,52.3,23100.0,43.7697,43.7864,43.6444,43.6695,23100.0
2009-06-16 10:50:00,52.28,52.37,52.24,52.27,25600.0,43.6528,43.7279,43.6194,43.6444,25600.0
2009-06-16 10:55:00,52.25,52.31,52.17,52.18,32100.0,43.6277,43.6778,43.5609,43.5693,32100.0
2009-06-16 11:00:00,52.2,52.4,52.2,52.39,27500.0,43.586,43.753,43.586,43.7446,27500.0
2009-06-16 11:05:00,52.39,52.4,52.32,52.37,35500.0,43.7446,43.753,43.6862,43.7279,35500.0
2009-06-16 11:10:00,52.39,52.57,52.38,52.5,34100.0,43.7446,43.8949,43.7363,43.8365,34100.0
2009-06-16 11:15:00,52.51,52.56,52.36,52.43,47900.0,43.8448,43.8866,43.7196,43.778,47900.0
2009-06-16 11:20:00,52.44,52.46,52.25,52.31,29700.0,43.7864,43.8031,43.6277,43.6778,29700.0
2009-06-16 11:25:00,52.3,52.41,52.2,52.3,50200.0,43.6695,43.7613,43.586,43.6695,50200.0
2009-06-16 11:30:00,52.32,52.41,52.11,52.23,28200.0,43.6862,43.7613,43.5108,43.611,28200.0
2009-06-16 11:35:00,52.23,52.33,52.17,52.33,60000.0,43.611,43.6945,43.5609,43.6945,60000.0
2009-06-16 11:40:00,52.33,52.45,52.25,52.31,43400.0,43.6945,43.7947,43.6277,43.6778,43400.0
2009-06-16 11:45:00,52.31,52.47,52.3,52.34,24000.0,43.6778,43.8114,43.6695,43.7029,24000.0
2009-06-16 11:50:00,52.29,52.33,52.25,52.33,23500.0,43.6611,43.6945,43.6277,43.6945,23500.0
2009-06-16 11:55:00,52.32,52.42,52.32,52.32,18000.0,43.6862,43.7697,43.6862,43.6862,18000.0
2009-06-16 12:00:00,52.33,52.37,52.2,52.23,42800.0,43.6945,43.7279,43.586,43.611,42800.0
2009-06-16 12:05:00,52.23,52.26,52.06,52.08,42200.0,43.611,43.6361,43.4691,43.4858,42200.0
2009-06-16 12:10:00,52.05,52.09,52.0,52.02,35700.0,43.4607,43.4941,43.419,43.4357,35700.0
2009-06-16 12:15:00,52.02,52.05,52.0,52.01,29800.0,43.4357,43.4607,43.419,43.4273,29800.0
2009-06-16 12:20:00,52.01,52.07,51.98,52.06,18000.0,43.4273,43.4774,43.4023,43.4691,18000.0
2009-06-16 12:25:00,52.07,52.07,51.89,51.9,34500.0,43.4774,43.4774,43.3271,43.3355,34500.0
2009-06-16 12:30:00,51.9,51.9,51.78,51.82,50300.0,43.3355,43.3355,43.2353,43.2687,50300.0
2009-06-16 12:35:00,51.84,51.89,51.67,51.68,38600.0,43.2854,43.3271,43.1434,43.1518,38600.0
2009-06-16 12:40:00,51.69,51.72,51.58,51.61,47400.0,43.1601,43.1852,43.0683,43.0933,47400.0
2009-06-16 12:45:00,51.61,51.61,51.4,51.47,37900.0,43.0933,43.0933,42.918,42.9764,37900.0
2009-06-16 12:50:00,51.49,51.51,51.26,51.41,97200.0,42.9931,43.0098,42.8011,42.9263,97200.0
2009-06-16 12:55:00,51.39,51.42,51.25,51.33,66700.0,42.9096,42.9347,42.7927,42.8595,66700.0
2009-06-16 13:00:00,51.33,51.35,51.18,51.25,107300.0,42.8595,42.8762,42.7343,42.7927,107300.0
2009-06-16 13:05:00,51.25,51.36,51.24,51.36,33800.0,42.7927,42.8846,42.7844,42.8846,33800.0
2009-06-16 13:10:00,51.35,51.48,51.28,51.48,62500.0,42.8762,42.9848,42.8178,42.9848,62500.0
2009-06-16 13:15:00,51.48,51.5,51.3,51.33,23800.0,42.9848,43.0015,42.8345,42.8595,23800.0
2009-06-16 13:20:00,51.32,51.34,51.14,51.19,34100.0,42.8512,42.8679,42.7009,42.7426,34100.0
2009-06-16 13:25:00,51.19,51.32,51.16,51.3,33300.0,42.7426,42.8512,42.7176,42.8345,33300.0
2009-06-16 13:30:00,51.31,51.33,51.25,51.3,33800.0,42.8428,42.8595,42.7927,42.8345,33800.0
2009-06-16 13:35:00,51.3,51.33,51.25,51.29,20800.0,42.8345,42.8595,42.7927,42.8261,20800.0
2009-06-16 13:40:00,51.29,51.3,51.09,51.3,48700.0,42.8261,42.8345,42.6591,42.8345,48700.0
2009-06-16 13:45:00,51.3,51.38,51.3,51.36,32400.0,42.8345,42.9013,42.8345,42.8846,32400.0
2009-06-16 13:50:00,51.35,51.41,51.34,51.41,26700.0,42.8762,42.9263,42.8679,42.9263,26700.0
2009-06-16 13:55:00,51.41,51.41,51.24,51.31,32300.0,42.9263,42.9263,42.7844,42.8428,32300.0
2009-06-16 14:00:00,51.32,51.36,51.05,51.05,86900.0,42.8512,42.8846,42.6257,42.6257,86900.0
2009-06-16 14:05:00,51.06,51.06,50.9,50.94,88800.0,42.6341,42.6341,42.5005,42.5339,88800.0
2009-06-16 14:10:00,50.94,50.94,50.74,50.84,102600.0,42.5339,42.5339,42.3669,42.4504,102600.0
2009-06-16 14:15:00,50.84,50.9,50.74,50.88,107600.0,42.4504,42.5005,42.3669,42.4838,107600.0
2009-06-16 14:20:00,50.88,50.99,50.87,50.99,38300.0,42.4838,42.5756,42.4754,42.5756,38300.0
2009-06-16 14:25:00,50.98,51.09,50.98,51.08,90000.0,42.5673,42.6591,42.5673,42.6508,90000.0
2009-06-16 14:30:00,51.07,51.22,51.04,51.2,95200.0,42.6424,42.7677,42.6174,42.751,95200.0
2009-06-16 14:35:00,51.21,51.3,51.12,51.28,58300.0,42.7593,42.8345,42.6842,42.8178,58300.0
2009-06-16 14:40:00,51.28,51.3,51.17,51.18,38800.0,42.8178,42.8345,42.7259,42.7343,38800.0
2009-06-16 14:45:00,51.17,51.3,51.16,51.25,34300.0,42.7259,42.8345,42.7176,42.7927,34300.0
2009-06-16 14:50:00,51.26,51.37,51.25,51.32,47400.0,42.8011,42.8929,42.7927,42.8512,47400.0
2009-06-16 14:55:00,51.31,51.32,51.2,51.2,41700.0,42.8428,42.8512,42.751,42.751,41700.0
2009-06-16 15:00:00,51.22,51.31,51.22,51.31,52300.0,42.7677,42.8428,42.7677,42.8428,52300.0
2009-06-16 15:05:00,51.31,51.43,51.17,51.3,91200.0,42.8428,42.943,42.7259,42.8345,91200.0
2009-06-16 15:10:00,51.3,51.4,51.3,51.32,63400.0,42.8345,42.918,42.8345,42.8512,63400.0
2009-06-16 15:15:00,51.35,51.52,51.35,51.5,64500.0,42.8762,43.0182,42.8762,43.0015,64500.0
2009-06-16 15:20:00,51.5,51.6,51.49,51.58,90700.0,43.0015,43.085,42.9931,43.0683,90700.0
2009-06-16 15:25:00,51.59,51.59,51.4,51.59,113900.0,43.0766,43.0766,42.918,43.0766,113900.0
2009-06-16 15:30:00,51.6,51.77,51.59,51.68,142300.0,43.085,43.2269,43.0766,43.1518,142300.0
2009-06-16 15:35:00,51.67,51.77,51.58,51.74,80600.0,43.1434,43.2269,43.0683,43.2019,80600.0
2009-06-16 15:40:00,51.75,51.85,51.7,51.78,93900.0,43.2102,43.2937,43.1685,43.2353,93900.0
2009-06-16 15:45:00,51.78,51.84,51.6,51.64,101000.0,43.2353,43.2854,43.085,43.1184,101000.0
2009-06-16 15:50:00,51.64,51.7,51.4,51.53,135500.0,43.1184,43.1685,42.918,43.0265,135500.0
2009-06-16 15:55:00,51.53,51.54,51.24,51.36,232500.0,43.0265,43.0349,42.7844,42.8846,232500.0
2009-06-17 09:30:00,50.24,50.92,49.91,50.86,582700.0,41.9494,42.5172,41.6739,42.4671,582700.0
2009-06-17 09:35:00,50.81,51.22,50.41,50.46,452700.0,42.4253,42.7677,42.0914,42.1331,452700.0
2009-06-17 09:40:00,50.49,50.66,50.19,50.55,301700.0,42.1581,42.3001,41.9077,42.2082,301700.0
2009-06-17 09:45:00,50.57,50.65,49.77,49.92,337200.0,42.2249,42.2917,41.557,41.6822,337200.0
2009-06-17 09:50:00,49.93,50.17,49.82,50.09,157500.0,41.6906,41.891,41.5987,41.8242,157500.0
2009-06-17 09:55:00,50.1,50.25,49.92,49.98,106400.0,41.8325,41.9578,41.6822,41.7323,106400.0
2009-06-17 10:00:00,49.98,50.18,49.8,50.18,124600.0,41.7323,41.8993,41.582,41.8993,124600.0
2009-06-17 10:05:00,50.17,50.77,50.17,50.48,237000.0,41.891,42.3919,41.891,42.1498,237000.0
2009-06-17 10:10:00,50.49,50.53,50.33,50.4,94000.0,42.1581,42.1915,42.0246,42.083,94000.0
2009-06-17 10:15:00,50.4,50.66,50.29,50.52,150800.0,42.083,42.3001,41.9912,42.1832,150800.0
2009-06-17 10:20:00,50.53,50.63,50.34,50.39,82700.0,42.1915,42.275,42.0329,42.0747,82700.0
2009-06-17 10:25:00,50.39,50.52,50.32,50.4,59500.0,42.0747,42.1832,42.0162,42.083,59500.0
2009-06-17 10:30:00,50.39,50.4,50.0,50.1,80500.0,42.0747,42.083,41.749,41.8325,80500.0
2009-06-17 10:35:00,50.09,50.09,49.8,50.03,141600.0,41.8242,41.8242,41.582,41.7741,141600.0
2009-06-17 10:40:00,50.01,50.12,49.85,50.01,68400.0,41.7574,41.8492,41.6238,41.7574,68400.0
2009-06-17 10:45:00,50.02,50.12,49.76,49.85,147700.0,41.7657,41.8492,41.5486,41.6238,147700.0
2009-06-17 10:50:00,49.84,50.1,49.84,50.1,74500.0,41.6154,41.8325,41.6154,41.8325,74500.0
2009-06-17 10:55:00,50.08,50.08,49.99,50.0,42100.0,41.8158,41.8158,41.7407,41.749,42100.0
2009-06-17 11:00:00,50.0,50.22,49.99,50.1,80300.0,41.749,41.9327,41.7407,41.8325,80300.0
2009-06-17 11:05:00,50.1,50.1,49.98,50.0,24600.0,41.8325,41.8325,41.7323,41.749,24600.0
2009-06-17 11:10:00,50.01,50.08,49.9,49.93,88000.0,41.7574,41.8158,41.6655,41.6906,88000.0
2009-06-17 11:15:00,49.9,50.09,49.85,50.05,64400.0,41.6655,41.8242,41.6238,41.7908,64400.0
2009-06-17 11:20:00,50.04,50.04,49.95,50.01,45700.0,41.7824,41.7824,41.7073,41.7574,45700.0
2009-06-17 11:25:00,50.01,50.27,49.99,50.18,89200.0,41.7574,41.9745,41.7407,41.8993,89200.0
2009-06-17 11:30:00,50.17,50.28,50.07,50.13,45200.0,41.891,41.9828,41.8075,41.8576,45200.0
2009-06-17 11:35:00,50.13,50.13,50.03,50.04,26600.0,41.8576,41.8576,41.7741,41.7824,26600.0
2009-06-17 11:40:00,50.05,50.21,50.0,50.15,54200.0,41.7908,41.9244,41.749,41.8743,54200.0
2009-06-17 11:45:00,50.15,50.2,50.04,50.15,399300.0,41.8743,41.916,41.7824,41.8743,399300.0
2009-06-17 11:50:00,50.14,50.25,50.04,50.18,105600.0,41.8659,41.9578,41.7824,41.8993,105600.0
2009-06-17 11:55:00,50.18,50.46,50.16,50.41,102700.0,41.8993,42.1331,41.8826,42.0914,102700.0
2009-06-17 12:00:00,50.41,50.6,50.4,50.43,103200.0,42.0914,42.25,42.083,42.108,103200.0
2009-06-17 12:05:00,50.43,51.12,50.43,51.1,209900.0,42.108,42.6842,42.108,42.6675,209900.0
2009-06-17 12:10:00,51.11,51.18,50.89,51.09,202500.0,42.6758,42.7343,42.4921,42.6591,202500.0
2009-06-17 12:15:00,51.08,51.22,51.03,51.12,100200.0,42.6508,42.7677,42.609,42.6842,100200.0
2009-06-17 12:20:00,51.12,51.7,51.1,51.45,162400.0,42.6842,43.1685,42.6675,42.9597,162400.0
2009-06-17 12:25:00,51.46,51.47,51.11,51.16,105900.0,42.9681,42.9764,42.6758,42.7176,105900.0
2009-06-17 12:30:00,51.17,51.17,50.91,50.95,163000.0,42.7259,42.7259,42.5088,42.5422,163000.0
2009-06-17 12:35:00,50.94,51.18,50.86,51.03,86300.0,42.5339,42.7343,42.4671,42.609,86300.0
2009-06-17 12:40:00,51.03,51.27,50.98,51.23,75200.0,42.609,42.8094,42.5673,42.776,75200.0
2009-06-17 12:45:00,51.22,51.23,50.95,50.97,27900.0,42.7677,42.776,42.5422,42.5589,27900.0
2009-06-17 12:50:00,50.96,50.97,50.74,50.76,69600.0,42.5506,42.5589,42.3669,42.3836,69600.0
2009-06-17 12:55:00,50.76,50.97,50.76,50.92,96300.0,42.3836,42.5589,42.3836,42.5172,96300.0
2009-06-17 13:00:00,50.92,50.92,50.66,50.68,63800.0,42.5172,42.5172,42.3001,42.3168,63800.0
2009-06-17 13:05:00,50.68,50.82,50.54,50.76,79600.0,42.3168,42.4337,42.1999,42.3836,79600.0
2009-06-17 13:10:00,50.77,50.81,50.67,50.73,38100.0,42.3919,42.4253,42.3084,42.3585,38100.0
2009-06-17 13:15:00,50.7,50.7,50.49,50.49,58700.0,42.3335,42.3335,42.1581,42.1581,58700.0
2009-06-17 13:20:00,50.5,50.75,50.42,50.64,61700.0,42.1665,42.3752,42.0997,42.2834,61700.0
2009-06-17 13:25:00,50.65,50.78,50.61,50.78,34100.0,42.2917,42.4003,42.2583,42.4003,34100.0
2009-06-17 13:30:00,50.8,50.86,50.74,50.79,32700.0,42.417,42.4671,42.3669,42.4086,32700.0
2009-06-17 13:35:00,50.81,50.94,50.79,50.92,38400.0,42.4253,42.5339,42.4086,42.5172,38400.0
2009-06-17 13:40:00,50.93,51.02,50.86,50.88,26900.0,42.5255,42.6007,42.4671,42.4838,26900.0
2009-06-17 13:45:00,50.89,50.99,50.76,50.79,33400.0,42.4921,42.5756,42.3836,42.4086,33400.0
2009-06-17 13:50:00,50.78,50.85,50.76,50.81,16400.0,42.4003,42.4587,42.3836,42.4253,16400.0
2009-06-17 13:55:00,50.81,51.03,50.81,50.95,42500.0,42.4253,42.609,42.4253,42.5422,42500.0
2009-06-17 14:00:00,50.94,50.97,50.88,50.9,28000.0,42.5339,42.5589,42.4838,42.5005,28000.0
2009-06-17 14:05:00,50.88,50.94,50.75,50.79,27200.0,42.4838,42.5339,42.3752,42.4086,27200.0
2009-06-17 14:10:00,50.79,51.07,50.77,51.0,55000.0,42.4086,42.6424,42.3919,42.584,55000.0
2009-06-17 14:15:00,51.01,51.06,50.98,51.04,43300.0,42.5923,42.6341,42.5673,42.6174,43300.0
2009-06-17 14:20:00,51.03,51.2,50.99,51.16,48000.0,42.609,42.751,42.5756,42.7176,48000.0
2009-06-17 14:25:00,51.16,51.24,51.03,51.23,33500.0,42.7176,42.7844,42.609,42.776,33500.0
2009-06-17 14:30:00,51.23,51.24,51.0,51.0,56700.0,42.776,42.7844,42.584,42.584,56700.0
2009-06-17 14:35:00,50.99,51.05,50.99,51.02,36100.0,42.5756,42.6257,42.5756,42.6007,36100.0
2009-06-17 14:40:00,51.0,51.13,50.94,51.0,97300.0,42.584,42.6925,42.5339,42.584,97300.0
2009-06-17 14:45:00,51.0,51.06,50.93,51.04,76300.0,42.584,42.6341,42.5255,42.6174,76300.0
2009-06-17 14:50:00,51.03,51.04,50.93,51.0,54200.0,42.609,42.6174,42.5255,42.584,54200.0
2009-06-17 14:55:00,51.0,51.06,50.93,51.02,40900.0,42.584,42.6341,42.5255,42.6007,40900.0
2009-06-17 15:00:00,51.03,51.1,50.94,51.06,92000.0,42.609,42.6675,42.5339,42.6341,92000.0
2009-06-17 15:05:00,51.06,51.12,50.88,51.04,51000.0,42.6341,42.6842,42.4838,42.6174,51000.0
2009-06-17 15:10:00,51.04,51.05,50.9,51.05,59200.0,42.6174,42.6257,42.5005,42.6257,59200.0
2009-06-17 15:15:00,51.07,51.08,50.91,51.03,35600.0,42.6424,42.6508,42.5088,42.609,35600.0
2009-06-17 15:20:00,51.03,51.19,51.03,51.14,79700.0,42.609,42.7426,42.609,42.7009,79700.0
2009-06-17 15:25:00,51.13,51.13,50.78,50.86,94600.0,42.6925,42.6925,42.4003,42.4671,94600.0
2009-06-17 15:30:00,50.87,50.96,50.73,50.95,136600.0,42.4754,42.5506,42.3585,42.5422,136600.0
2009-06-17 15:35:00,50.95,50.95,50.68,50.75,74700.0,42.5422,42.5422,42.3168,42.3752,74700.0
2009-06-17 15:40:00,50.73,50.82,50.65,50.78,114900.0,42.3585,42.4337,42.2917,42.4003,114900.0
2009-06-17 15:45:00,50.78,51.06,50.77,51.03,112000.0,42.4003,42.6341,42.3919,42.609,112000.0
2009-06-17 15:50:00,51.02,51.03,50.82,50.84,131100.0,42.6007,42.609,42.4337,42.4504,131100.0
2009-06-17 15:55:00,50.87,50.88,50.59,50.64,388200.0,42.4754,42.4838,42.2416,42.2834,388200.0
2009-06-18 09:30:00,51.63,51.7,50.9,51.17,124900.0,43.11,43.1685,42.5005,42.7259,124900.0
2009-06-18 09:35:00,51.16,51.19,50.75,50.75,45000.0,42.7176,42.7426,42.3752,42.3752,45000.0
2009-06-18 09:40:00,50.76,51.17,50.6,51.11,65500.0,42.3836,42.7259,42.25,42.6758,65500.0
2009-06-18 09:45:00,51.08,51.12,50.81,51.09,61000.0,42.6508,42.6842,42.4253,42.6591,61000.0
2009-06-18 09:50:00,51.06,51.22,50.96,51.19,57900.0,42.6341,42.7677,42.5506,42.7426,57900.0
2009-06-18 09:55:00,51.22,51.47,51.17,51.39,80200.0,42.7677,42.9764,42.7259,42.9096,80200.0
2009-06-18 10:00:00,51.37,51.71,51.37,51.63,84700.0,42.8929,43.1768,42.8929,43.11,84700.0
2009-06-18 10:05:00,51.63,51.93,51.45,51.77,88600.0,43.11,43.3605,42.9597,43.2269,88600.0
2009-06-18 10:10:00,51.8,51.89,51.68,51.83,80900.0,43.252,43.3271,43.1518,43.277,80900.0
2009-06-18 10:15:00,51.85,51.89,51.69,51.7,42100.0,43.2937,43.3271,43.1601,43.1685,42100.0
2009-06-18 10:20:00,51.69,51.84,51.69,51.76,61200.0,43.1601,43.2854,43.1601,43.2186,61200.0
2009-06-18 10:25:00,51.76,51.83,51.67,51.67,29000.0,43.2186,43.277,43.1434,43.1434,29000.0
2009-06-18 10:30:00,51.69,51.8,51.56,51.64,50200.0,43.1601,43.252,43.0516,43.1184,50200.0
2009-06-18 10:35:00,51.65,51.67,51.32,51.4,137100.0,43.1267,43.1434,42.8512,42.918,137100.0
2009-06-18 10:40:00,51.4,51.59,51.3,51.42,46300.0,42.918,43.0766,42.8345,42.9347,46300.0
2009-06-18 10:45:00,51.44,51.55,51.28,51.34,46000.0,42.9514,43.0432,42.8178,42.8679,46000.0
2009-06-18 10:50:00,51.35,51.38,51.23,51.29,37500.0,42.8762,42.9013,42.776,42.8261,37500.0
2009-06-18 10:55:00,51.3,51.35,51.24,51.34,24100.0,42.8345,42.8762,42.7844,42.8679,24100.0
2009-06-18 11:00:00,51.35,51.38,51.27,51.3,32300.0,42.8762,42.9013,42.8094,42.8345,32300.0
2009-06-18 11:05:00,51.33,51.55,51.33,51.52,26900.0,42.8595,43.0432,42.8595,43.0182,26900.0
2009-06-18 11:10:00,51.52,51.65,51.5,51.65,24200.0,43.0182,43.1267,43.0015,43.1267,24200.0
2009-06-18 11:15:00,51.64,51.85,51.54,51.82,82700.0,43.1184,43.2937,43.0349,43.2687,82700.0
2009-06-18 11:20:00,51.84,51.89,51.8,51.86,41100.0,43.2854,43.3271,43.252,43.3021,41100.0
2009-06-18 11:25:00,51.86,52.01,51.85,51.97,58600.0,43.3021,43.4273,43.2937,43.3939,58600.0
2009-06-18 11:30:00,51.98,51.99,51.83,51.87,21500.0,43.4023,43.4106,43.277,43.3104,21500.0
2009-06-18 11:35:00,51.86,52.1,51.82,52.06,88900.0,43.3021,43.5025,43.2687,43.4691,88900.0
2009-06-18 11:40:00,52.06,52.11,52.0,52.04,39300.0,43.4691,43.5108,43.419,43.4524,39300.0
2009-06-18 11:45:00,52.05,52.08,51.86,51.86,67600.0,43.4607,43.4858,43.3021,43.3021,67600.0
2009-06-18 11:50:00,51.88,51.99,51.84,51.98,32200.0,43.3188,43.4106,43.2854,43.4023,32200.0
2009-06-18 11:55:00,51.97,52.1,51.9,52.08,57400.0,43.3939,43.5025,43.3355,43.4858,57400.0
2009-06-18 12:00:00,52.09,52.13,52.06,52.11,24000.0,43.4941,43.5275,43.4691,43.5108,24000.0
2009-06-18 12:05:00,52.13,52.14,52.08,52.09,27300.0,43.5275,43.5359,43.4858,43.4941,27300.0
2009-06-18 12:10:00,52.09,52.3,52.08,52.24,31000.0,43.4941,43.6695,43.4858,43.6194,31000.0
2009-06-18 12:15:00,52.24,52.33,52.12,52.12,34300.0,43.6194,43.6945,43.5192,43.5192,34300.0
2009-06-18 12:20:00,52.12,52.16,52.03,52.03,19300.0,43.5192,43.5526,43.444,43.444,19300.0
2009-06-18 12:25:00,52.03,52.08,51.95,52.05,41300.0,43.444,43.4858,43.3772,43.4607,41300.0
2009-06-18 12:30:00,52.04,52.09,52.01,52.03,9200.0,43.4524,43.4941,43.4273,43.444,9200.0
2009-06-18 12:35:00,52.03,52.03,51.92,51.95,18200.0,43.444,43.444,43.3522,43.3772,18200.0
2009-06-18 12:40:00,51.95,51.98,51.9,51.93,23300.0,43.3772,43.4023,43.3355,43.3605,23300.0
2009-06-18 12:45:00,51.92,52.09,51.85,52.09,31000.0,43.3522,43.4941,43.2937,43.4941,31000.0
2009-06-18 12:50:00,52.06,52.15,52.04,52.06,47700.0,43.4691,43.5442,43.4524,43.4691,47700.0
2009-06-18 12:55:00,52.06,52.16,52.04,52.15,24700.0,43.4691,43.5526,43.4524,43.5442,24700.0
2009-06-18 13:00:00,52.15,52.17,52.11,52.13,14800.0,43.5442,43.5609,43.5108,43.5275,14800.0
2009-06-18 13:05:00,52.12,52.19,52.1,52.15,37900.0,43.5192,43.5776,43.5025,43.5442,37900.0
2009-06-18 13:10:00,52.16,52.16,52.04,52.09,22100.0,43.5526,43.5526,43.4524,43.4941,22100.0
2009-06-18 13:15:00,52.08,52.11,51.87,51.96,30200.0,43.4858,43.5108,43.3104,43.3856,30200.0
2009-06-18 13:20:00,51.94,52.04,51.93,52.02,17600.0,43.3689,43.4524,43.3605,43.4357,17600.0
2009-06-18 13:25:00,52.02,52.04,51.95,52.04,14900.0,43.4357,43.4524,43.3772,43.4524,14900.0
2009-06-18 13:30:00,52.04,52.06,51.98,52.05,11500.0,43.4524,43.4691,43.4023,43.4607,11500.0
2009-06-18 13:35:00,52.05,52.06,51.96,51.97,40600.0,43.4607,43.4691,43.3856,43.3939,40600.0
2009-06-18 13:40:00,51.96,52.04,51.88,51.88,19600.0,43.3856,43.4524,43.3188,43.3188,19600.0
2009-06-18 13:45:00,51.86,51.95,51.86,51.94,24700.0,43.3021,43.3772,43.3021,43.3689,24700.0
2009-06-18 13:50:00,51.94,52.08,51.92,52.05,13800.0,43.3689,43.4858,43.3522,43.4607,13800.0
2009-06-18 13:55:00,52.08,52.09,51.95,51.95,15800.0,43.4858,43.4941,43.3772,43.3772,15800.0
2009-06-18 14:00:00,51.96,51.98,51.84,51.9,24300.0,43.3856,43.4023,43.2854,43.3355,24300.0
2009-06-18 14:05:00,51.88,51.9,51.72,51.73,50900.0,43.3188,43.3355,43.1852,43.1935,50900.0
2009-06-18 14:10:00,51.72,51.77,51.56,51.7,40900.0,43.1852,43.2269,43.0516,43.1685,40900.0
2009-06-18 14:15:00,51.69,51.83,51.66,51.8,21900.0,43.1601,43.277,43.1351,43.252,21900.0
2009-06-18 14:20:00,51.81,51.85,51.65,51.75,25700.0,43.2603,43.2937,43.1267,43.2102,25700.0
2009-06-18 14:25:00,51.77,51.82,51.59,51.8,26000.0,43.2269,43.2687,43.0766,43.252,26000.0
2009-06-18 14:30:00,51.81,51.9,51.75,51.88,44000.0,43.2603,43.3355,43.2102,43.3188,44000.0
2009-06-18 14:35:00,51.85,51.94,51.83,51.9,36800.0,43.2937,43.3689,43.277,43.3355,36800.0
2009-06-18 14:40:00,51.92,52.07,51.92,52.05,46100.0,43.3522,43.4774,43.3522,43.4607,46100.0
2009-06-18 14:45:00,52.05,52.17,51.99,52.0,37500.0,43.4607,43.5609,43.4106,43.419,37500.0
2009-06-18 14:50:00,52.01,52.19,52.01,52.18,49300.0,43.4273,43.5776,43.4273,43.5693,49300.0
2009-06-18 14:55:00,52.2,52.29,52.09,52.29,45300.0,43.586,43.6611,43.4941,43.6611,45300.0
2009-06-18 15:00:00,52.28,52.3,52.17,52.2,45300.0,43.6528,43.6695,43.5609,43.586,45300.0
2009-06-18 15:05:00,52.2,52.23,52.16,52.23,35900.0,43.586,43.611,43.5526,43.611,35900.0
2009-06-18 15:10:00,52.23,52.23,52.11,52.19,246000.0,43.611,43.611,43.5108,43.5776,246000.0
2009-06-18 15:15:00,52.19,52.32,52.19,52.19,70600.0,43.5776,43.6862,43.5776,43.5776,70600.0
2009-06-18 15:20:00,52.21,52.25,52.12,52.2,81700.0,43.5943,43.6277,43.5192,43.586,81700.0
2009-06-18 15:25:00,52.21,52.22,52.05,52.14,40300.0,43.5943,43.6027,43.4607,43.5359,40300.0
2009-06-18 15:30:00,52.13,52.19,52.0,52.02,62200.0,43.5275,43.5776,43.419,43.4357,62200.0
2009-06-18 15:35:00,52.01,52.12,51.93,52.02,74500.0,43.4273,43.5192,43.3605,43.4357,74500.0
2009-06-18 15:40:00,52.02,52.14,51.98,52.09,86100.0,43.4357,43.5359,43.4023,43.4941,86100.0
2009-06-18 15:45:00,52.09,52.1,51.85,51.97,82800.0,43.4941,43.5025,43.2937,43.3939,82800.0
2009-06-18 15:50:00,51.98,52.01,51.78,51.95,98600.0,43.4023,43.4273,43.2353,43.3772,98600.0
2009-06-18 15:55:00,51.95,52.05,51.89,51.97,257700.0,43.3772,43.4607,43.3271,43.3939,257700.0
2009-06-19 09:30:00,52.3,52.5,52.1,52.12,638000.0,43.6695,43.8365,43.5025,43.5192,638000.0
2009-06-19 09:35:00,52.14,52.55,52.12,52.4,46500.0,43.5359,43.8782,43.5192,43.753,46500.0
2009-06-19 09:40:00,52.41,52.54,52.34,52.49,57000.0,43.7613,43.8699,43.7029,43.8281,57000.0
2009-06-19 09:45:00,52.52,52.57,52.33,52.39,50100.0,43.8532,43.8949,43.6945,43.7446,50100.0
2009-06-19 09:50:00,52.36,52.42,52.14,52.2,29600.0,43.7196,43.7697,43.5359,43.586,29600.0
2009-06-19 09:55:00,52.2,52.29,52.15,52.19,25400.0,43.586,43.6611,43.5442,43.5776,25400.0
2009-06-19 10:00:00,52.17,52.24,52.11,52.15,17600.0,43.5609,43.6194,43.5108,43.5442,17600.0
2009-06-19 10:05:00,52.14,52.16,51.9,51.95,65200.0,43.5359,43.5526,43.3355,43.3772,65200.0
2009-06-19 10:10:00,51.92,51.97,51.79,51.84,83200.0,43.3522,43.3939,43.2436,43.2854,83200.0
2009-06-19 10:15:00,51.83,51.84,51.7,51.81,38500.0,43.277,43.2854,43.1685,43.2603,38500.0
2009-06-19 10:20:00,51.79,51.95,51.64,51.91,20100.0,43.2436,43.3772,43.1184,43.3438,20100.0
2009-06-19 10:25:00,51.91,51.92,51.81,51.88,11500.0,43.3438,43.3522,43.2603,43.3188,11500.0
2009-06-19 10:30:00,51.88,51.98,51.86,51.92,20200.0,43.3188,43.4023,43.3021,43.3522,20200.0
2009-06-19 10:35:00,51.93,52.03,51.87,52.03,20500.0,43.3605,43.444,43.3104,43.444,20500.0
2009-06-19 10:40:00,52.03,52.07,51.89,51.98,25500.0,43.444,43.4774,43.3271,43.4023,25500.0
2009-06-19 10:45:00,51.97,52.12,51.97,52.12,15400.0,43.3939,43.5192,43.3939,43.5192,15400.0
2009-06-19 10:50:00,52.12,52.22,52.06,52.21,21000.0,43.5192,43.6027,43.4691,43.5943,21000.0
2009-06-19 10:55:00,52.22,52.22,52.1,52.11,9400.0,43.6027,43.6027,43.5025,43.5108,9400.0
2009-06-19 11:00:00,52.14,52.26,52.12,52.22,27000.0,43.5359,43.6361,43.5192,43.6027,27000.0
2009-06-19 11:05:00,52.22,52.36,52.17,52.28,68200.0,43.6027,43.7196,43.5609,43.6528,68200.0
2009-06-19 11:10:00,52.29,52.32,52.11,52.12,20200.0,43.6611,43.6862,43.5108,43.5192,20200.0
2009-06-19 11:15:00,52.12,52.12,52.01,52.07,13900.0,43.5192,43.5192,43.4273,43.4774,13900.0
2009-06-19 11:20:00,52.08,52.13,52.01,52.06,29600.0,43.4858,43.5275,43.4273,43.4691,29600.0
2009-06-19 11:25:00,52.08,52.08,51.95,51.97,6000.0,43.4858,43.4858,43.3772,43.3939,6000.0
2009-06-19 11:30:00,51.98,52.01,51.95,51.99,8300.0,43.4023,43.4273,43.3772,43.4106,8300.0
2009-06-19 11:35:00,51.98,52.01,51.96,52.0,4500.0,43.4023,43.4273,43.3856,43.419,4500.0
2009-06-19 11:40:00,52.0,52.1,51.98,51.99,7100.0,43.419,43.5025,43.4023,43.4106,7100.0
2009-06-19 11:45:00,52.01,52.01,51.91,51.92,9800.0,43.4273,43.4273,43.3438,43.3522,9800.0
2009-06-19 11:50:00,51.93,52.05,51.91,52.04,5500.0,43.3605,43.4607,43.3438,43.4524,5500.0
2009-06-19 11:55:00,52.03,52.05,51.94,52.0,10800.0,43.444,43.4607,43.3689,43.419,10800.0
2009-06-19 12:00:00,52.01,52.01,51.91,51.92,13100.0,43.4273,43.4273,43.3438,43.3522,13100.0
2009-06-19 12:05:00,51.93,51.97,51.89,51.89,9600.0,43.3605,43.3939,43.3271,43.3271,9600.0
2009-06-19 12:10:00,51.89,51.9,51.68,51.71,52000.0,43.3271,43.3355,43.1518,43.1768,52000.0
2009-06-19 12:15:00,51.71,51.73,51.62,51.64,22300.0,43.1768,43.1935,43.1017,43.1184,22300.0
2009-06-19 12:20:00,51.64,51.66,51.5,51.52,28200.0,43.1184,43.1351,43.0015,43.0182,28200.0
2009-06-19 12:25:00,51.54,51.56,51.4,51.43,40700.0,43.0349,43.0516,42.918,42.943,40700.0
2009-06-19 12:30:00,51.44,51.48,51.39,51.4,20200.0,42.9514,42.9848,42.9096,42.918,20200.0
2009-06-19 12:35:00,51.39,51.42,51.33,51.38,11300.0,42.9096,42.9347,42.8595,42.9013,11300.0
2009-06-19 12:40:00,51.37,51.4,51.29,51.34,25300.0,42.8929,42.918,42.8261,42.8679,25300.0
2009-06-19 12:45:00,51.36,51.43,51.32,51.4,14800.0,42.8846,42.943,42.8512,42.918,14800.0
2009-06-19 12:50:00,51.39,51.44,51.36,51.41,5800.0,42.9096,42.9514,42.8846,42.9263,5800.0
2009-06-19 12:55:00,51.43,51.43,51.24,51.26,14600.0,42.943,42.943,42.7844,42.8011,14600.0
2009-06-19 13:00:00,51.26,51.33,51.26,51.28,8500.0,42.8011,42.8595,42.8011,42.8178,8500.0
2009-06-19 13:05:00,51.28,51.4,51.25,51.39,15300.0,42.8178,42.918,42.7927,42.9096,15300.0
2009-06-19 13:10:00,51.4,51.46,51.36,51.44,9400.0,42.918,42.9681,42.8846,42.9514,9400.0
2009-06-19 13:15:00,51.44,51.46,51.4,51.43,11500.0,42.9514,42.9681,42.918,42.943,11500.0
2009-06-19 13:20:00,51.43,51.44,51.33,51.34,10100.0,42.943,42.9514,42.8595,42.8679,10100.0
2009-06-19 13:25:00,51.34,51.4,51.29,51.38,17100.0,42.8679,42.918,42.8261,42.9013,17100.0
2009-06-19 13:30:00,51.36,51.48,51.36,51.42,17100.0,42.8846,42.9848,42.8846,42.9347,17100.0
2009-06-19 13:35:00,51.42,51.49,51.42,51.46,20300.0,42.9347,42.9931,42.9347,42.9681,20300.0
2009-06-19 13:40:00,51.45,51.51,51.35,51.38,22300.0,42.9597,43.0098,42.8762,42.9013,22300.0
2009-06-19 13:45:00,51.36,51.37,51.27,51.36,12300.0,42.8846,42.8929,42.8094,42.8846,12300.0
2009-06-19 13:50:00,51.36,51.41,51.29,51.38,23700.0,42.8846,42.9263,42.8261,42.9013,23700.0
2009-06-19 13:55:00,51.38,51.44,51.31,51.35,16800.0,42.9013,42.9514,42.8428,42.8762,16800.0
2009-06-19 14:00:00,51.36,51.39,51.29,51.29,18500.0,42.8846,42.9096,42.8261,42.8261,18500.0
2009-06-19 14:05:00,51.3,51.32,51.25,51.29,11400.0,42.8345,42.8512,42.7927,42.8261,11400.0
2009-06-19 14:10:00,51.29,51.3,51.12,51.18,23300.0,42.8261,42.8345,42.6842,42.7343,23300.0
2009-06-19 14:15:00,51.16,51.16,51.02,51.04,43500.0,42.7176,42.7176,42.6007,42.6174,43500.0
2009-06-19 14:20:00,51.04,51.07,51.0,51.02,18700.0,42.6174,42.6424,42.584,42.6007,18700.0
2009-06-19 14:25:00,51.02,51.11,51.01,51.09,41200.0,42.6007,42.6758,42.5923,42.6591,41200.0
2009-06-19 14:30:00,51.09,51.32,51.08,51.32,52900.0,42.6591,42.8512,42.6508,42.8512,52900.0
2009-06-19 14:35:00,51.32,51.36,51.29,51.36,20200.0,42.8512,42.8846,42.8261,42.8846,20200.0
2009-06-19 14:40:00,51.35,51.38,51.32,51.33,21500.0,42.8762,42.9013,42.8512,42.8595,21500.0
2009-06-19 14:45:00,51.33,51.34,51.26,51.32,28400.0,42.8595,42.8679,42.8011,42.8512,28400.0
2009-06-19 14:50:00,51.31,51.37,51.24,51.34,29500.0,42.8428,42.8929,42.7844,42.8679,29500.0
2009-06-19 14:55:00,51.34,51.47,51.34,51.46,35100.0,42.8679,42.9764,42.8679,42.9681,35100.0
2009-06-19 15:00:00,51.46,51.56,51.42,51.55,36000.0,42.9681,43.0516,42.9347,43.0432,36000.0
2009-06-19 15:05:00,51.55,51.56,51.47,51.52,40800.0,43.0432,43.0516,42.9764,43.0182,40800.0
2009-06-19 15:10:00,51.53,51.6,51.44,51.45,22600.0,43.0265,43.085,42.9514,42.9597,22600.0
2009-06-19 15:15:00,51.44,51.63,51.44,51.6,14900.0,42.9514,43.11,42.9514,43.085,14900.0
2009-06-19 15:20:00,51.61,51.64,51.46,51.5,41900.0,43.0933,43.1184,42.9681,43.0015,41900.0
2009-06-19 15:25:00,51.52,51.74,51.48,51.72,31600.0,43.0182,43.2019,42.9848,43.1852,31600.0
2009-06-19 15:30:00,51.72,51.78,51.58,51.63,40300.0,43.1852,43.2353,43.0683,43.11,40300.0
2009-06-19 15:35:00,51.63,51.76,51.55,51.57,75500.0,43.11,43.2186,43.0432,43.0599,75500.0
2009-06-19 15:40:00,51.57,51.65,51.56,51.65,53900.0,43.0599,43.1267,43.0516,43.1267,53900.0
2009-06-19 15:45:00,51.65,51.66,51.46,51.58,106500.0,43.1267,43.1351,42.9681,43.0683,106500.0
2009-06-19 15:50:00,51.58,51.59,51.44,51.46,77900.0,43.0683,43.0766,42.9514,42.9681,77900.0
2009-06-19 15:55:00,51.46,51.51,51.38,51.45,121300.0,42.9681,43.0098,42.9013,42.9597,121300.0
2009-06-22 09:30:00,50.58,51.25,50.58,50.83,71200.0,42.2333,42.7927,42.2333,42.442,71200.0
2009-06-22 09:35:00,50.79,50.88,50.52,50.57,35800.0,42.4086,42.4838,42.1832,42.2249,35800.0
2009-06-22 09:40:00,50.59,50.65,50.25,50.25,99000.0,42.2416,42.2917,41.9578,41.9578,99000.0
2009-06-22 09:45:00,50.27,50.34,50.08,50.18,73200.0,41.9745,42.0329,41.8158,41.8993,73200.0
2009-06-22 09:50:00,50.21,50.21,50.11,50.16,83000.0,41.9244,41.9244,41.8409,41.8826,83000.0
2009-06-22 09:55:00,50.15,50.24,50.0,50.06,87900.0,41.8743,41.9494,41.749,41.7991,87900.0
2009-06-22 10:00:00,50.06,50.09,49.98,50.03,88800.0,41.7991,41.8242,41.7323,41.7741,88800.0
2009-06-22 10:05:00,50.03,50.21,50.03,50.16,69900.0,41.7741,41.9244,41.7741,41.8826,69900.0
2009-06-22 10:10:00,50.16,50.45,50.14,50.14,99900.0,41.8826,42.1247,41.8659,41.8659,99900.0
2009-06-22 10:15:00,50.16,50.32,50.03,50.03,52000.0,41.8826,42.0162,41.7741,41.7741,52000.0
2009-06-22 10:20:00,50.03,50.08,49.98,50.02,62900.0,41.7741,41.8158,41.7323,41.7657,62900.0
2009-06-22 10:25:00,50.01,50.13,50.0,50.03,61200.0,41.7574,41.8576,41.749,41.7741,61200.0
2009-06-22 10:30:00,50.05,50.07,50.0,50.01,57400.0,41.7908,41.8075,41.749,41.7574,57400.0
2009-06-22 10:35:00,50.01,50.06,50.0,50.0,27900.0,41.7574,41.7991,41.749,41.749,27900.0
2009-06-22 10:40:00,50.02,50.09,49.95,50.01,99900.0,41.7657,41.8242,41.7073,41.7574,99900.0
2009-06-22 10:45:00,50.0,50.06,50.0,50.04,48400.0,41.749,41.7991,41.749,41.7824,48400.0
2009-06-22 10:50:00,50.03,50.11,50.0,50.0,58100.0,41.7741,41.8409,41.749,41.749,58100.0
2009-06-22 10:55:00,50.0,50.05,50.0,50.01,52700.0,41.749,41.7908,41.749,41.7574,52700.0
2009-06-22 11:00:00,50.02,50.03,50.0,50.0,67500.0,41.7657,41.7741,41.749,41.749,67500.0
2009-06-22 11:05:00,49.99,50.04,49.99,50.0,64800.0,41.7407,41.7824,41.7407,41.749,64800.0
2009-06-22 11:10:00,50.0,50.04,50.0,50.0,44400.0,41.749,41.7824,41.749,41.749,44400.0
2009-06-22 11:15:00,50.0,50.05,50.0,50.0,46400.0,41.749,41.7908,41.749,41.749,46400.0
2009-06-22 11:20:00,50.0,50.13,50.0,50.05,71500.0,41.749,41.8576,41.749,41.7908,71500.0
2009-06-22 11:25:00,50.05,50.06,50.0,50.01,49600.0,41.7908,41.7991,41.749,41.7574,49600.0
2009-06-22 11:30:00,50.01,50.06,50.01,50.02,54300.0,41.7574,41.7991,41.7574,41.7657,54300.0
2009-06-22 11:35:00,50.02,50.02,49.86,50.01,205800.0,41.7657,41.7657,41.6321,41.7574,205800.0
2009-06-22 11:40:00,50.01,50.22,50.0,50.06,72400.0,41.7574,41.9327,41.749,41.7991,72400.0
2009-06-22 11:45:00,50.06,50.12,50.03,50.07,41700.0,41.7991,41.8492,41.7741,41.8075,41700.0
2009-06-22 11:50:00,50.05,50.05,49.99,50.01,88400.0,41.7908,41.7908,41.7407,41.7574,88400.0
2009-06-22 11:55:00,50.0,50.1,50.0,50.03,33600.0,41.749,41.8325,41.749,41.7741,33600.0
2009-06-22 12:00:00,50.03,50.05,50.0,50.01,28300.0,41.7741,41.7908,41.749,41.7574,28300.0
2009-06-22 12:05:00,50.02,50.17,50.01,50.07,67200.0,41.7657,41.891,41.7574,41.8075,67200.0
2009-06-22 12:10:00,50.08,50.17,50.06,50.15,52200.0,41.8158,41.891,41.7991,41.8743,52200.0
2009-06-22 12:15:00,50.15,50.16,50.05,50.12,44000.0,41.8743,41.8826,41.7908,41.8492,44000.0
2009-06-22 12:20:00,50.11,50.13,50.01,50.02,18400.0,41.8409,41.8576,41.7574,41.7657,18400.0
2009-06-22 12:25:00,50.02,50.12,50.02,50.1,37400.0,41.7657,41.8492,41.7657,41.8325,37400.0
2009-06-22 12:30:00,50.11,50.21,50.11,50.15,36900.0,41.8409,41.9244,41.8409,41.8743,36900.0
2009-06-22 12:35:00,50.16,50.32,50.15,50.3,35900.0,41.8826,42.0162,41.8743,41.9995,35900.0
2009-06-22 12:40:00,50.32,50.34,50.23,50.29,47600.0,42.0162,42.0329,41.9411,41.9912,47600.0
2009-06-22 12:45:00,50.27,50.32,50.17,50.17,30400.0,41.9745,42.0162,41.891,41.891,30400.0
2009-06-22 12:50:00,50.16,50.18,50.12,50.13,23200.0,41.8826,41.8993,41.8492,41.8576,23200.0
2009-06-22 12:55:00,50.11,50.15,50.07,50.09,16500.0,41.8409,41.8743,41.8075,41.8242,16500.0
2009-06-22 13:00:00,50.08,50.11,50.02,50.03,18300.0,41.8158,41.8409,41.7657,41.7741,18300.0
2009-06-22 13:05:00,50.04,50.1,50.03,50.07,10800.0,41.7824,41.8325,41.7741,41.8075,10800.0
2009-06-22 13:10:00,50.07,50.09,50.0,50.01,31400.0,41.8075,41.8242,41.749,41.7574,31400.0
2009-06-22 13:15:00,50.0,50.05,50.0,50.01,48800.0,41.749,41.7908,41.749,41.7574,48800.0
2009-06-22 13:20:00,50.0,50.12,50.0,50.01,73800.0,41.749,41.8492,41.749,41.7574,73800.0
2009-06-22 13:25:00,50.0,50.11,49.99,50.11,57700.0,41.749,41.8409,41.7407,41.8409,57700.0
2009-06-22 13:30:00,50.12,50.29,50.11,50.21,68900.0,41.8492,41.9912,41.8409,41.9244,68900.0
2009-06-22 13:35:00,50.21,50.21,50.13,50.15,10700.0,41.9244,41.9244,41.8576,41.8743,10700.0
2009-06-22 13:40:00,50.16,50.2,50.05,50.09,19800.0,41.8826,41.916,41.7908,41.8242,19800.0
2009-06-22 13:45:00,50.09,50.18,50.07,50.18,16900.0,41.8242,41.8993,41.8075,41.8993,16900.0
2009-06-22 13:50:00,50.17,50.25,50.15,50.25,22700.0,41.891,41.9578,41.8743,41.9578,22700.0
2009-06-22 13:55:00,50.23,50.25,50.14,50.22,17700.0,41.9411,41.9578,41.8659,41.9327,17700.0
2009-06-22 14:00:00,50.21,50.23,50.13,50.18,19400.0,41.9244,41.9411,41.8576,41.8993,19400.0
2009-06-22 14:05:00,50.16,50.18,50.08,50.15,18200.0,41.8826,41.8993,41.8158,41.8743,18200.0
2009-06-22 14:10:00,50.15,50.21,50.1,50.15,38700.0,41.8743,41.9244,41.8325,41.8743,38700.0
2009-06-22 14:15:00,50.16,50.24,50.15,50.22,32700.0,41.8826,41.9494,41.8743,41.9327,32700.0
2009-06-22 14:20:00,50.22,50.34,50.18,50.31,55400.0,41.9327,42.0329,41.8993,42.0079,55400.0
2009-06-22 14:25:00,50.3,50.36,50.27,50.3,69500.0,41.9995,42.0496,41.9745,41.9995,69500.0
2009-06-22 14:30:00,50.3,50.33,50.24,50.25,47100.0,41.9995,42.0246,41.9494,41.9578,47100.0
2009-06-22 14:35:00,50.25,50.37,50.2,50.35,31500.0,41.9578,42.058,41.916,42.0413,31500.0
2009-06-22 14:40:00,50.36,50.36,50.28,50.3,27000.0,42.0496,42.0496,41.9828,41.9995,27000.0
2009-06-22 14:45:00,50.32,50.35,50.26,50.3,42100.0,42.0162,42.0413,41.9661,41.9995,42100.0
2009-06-22 14:50:00,50.31,50.33,50.21,50.21,34100.0,42.0079,42.0246,41.9244,41.9244,34100.0
2009-06-22 14:55:00,50.23,50.26,50.19,50.23,29600.0,41.9411,41.9661,41.9077,41.9411,29600.0
2009-06-22 15:00:00,50.24,50.42,50.21,50.38,63700.0,41.9494,42.0997,41.9244,42.0663,63700.0
2009-06-22 15:05:00,50.39,50.46,50.35,50.45,72700.0,42.0747,42.1331,42.0413,42.1247,72700.0
2009-06-22 15:10:00,50.46,50.48,50.43,50.47,49000.0,42.1331,42.1498,42.108,42.1414,49000.0
2009-06-22 15:15:00,50.47,50.53,50.44,50.53,38100.0,42.1414,42.1915,42.1164,42.1915,38100.0
2009-06-22 15:20:00,50.53,50.54,50.46,50.49,59500.0,42.1915,42.1999,42.1331,42.1581,59500.0
2009-06-22 15:25:00,50.47,50.49,50.43,50.45,48000.0,42.1414,42.1581,42.108,42.1247,48000.0
2009-06-22 15:30:00,50.45,50.51,50.3,50.33,61000.0,42.1247,42.1748,41.9995,42.0246,61000.0
2009-06-22 15:35:00,50.33,50.49,50.31,50.46,35200.0,42.0246,42.1581,42.0079,42.1331,35200.0
2009-06-22 15:40:00,50.45,50.45,50.12,50.13,73300.0,42.1247,42.1247,41.8492,41.8576,73300.0
2009-06-22 15:45:00,50.13,50.24,50.12,50.14,67600.0,41.8576,41.9494,41.8492,41.8659,67600.0
2009-06-22 15:50:00,50.14,50.24,50.03,50.15,109400.0,41.8659,41.9494,41.7741,41.8743,109400.0
2009-06-22 15:55:00,50.14,50.15,50.0,50.0,157800.0,41.8659,41.8743,41.749,41.749,157800.0
2009-06-23 09:30:00,51.37,51.47,50.87,51.14,207500.0,42.8929,42.9764,42.4754,42.7009,207500.0
2009-06-23 09:35:00,51.14,51.67,51.11,51.62,186700.0,42.7009,43.1434,42.6758,43.1017,186700.0
2009-06-23 09:40:00,51.63,51.74,51.47,51.48,142700.0,43.11,43.2019,42.9764,42.9848,142700.0
2009-06-23 09:45:00,51.42,51.9,51.37,51.85,151200.0,42.9347,43.3355,42.8929,43.2937,151200.0
2009-06-23 09:50:00,51.83,52.0,51.79,51.86,140800.0,43.277,43.419,43.2436,43.3021,140800.0
2009-06-23 09:55:00,51.86,51.88,51.6,51.71,70600.0,43.3021,43.3188,43.085,43.1768,70600.0
2009-06-23 10:00:00,51.69,51.99,51.47,51.94,128700.0,43.1601,43.4106,42.9764,43.3689,128700.0
2009-06-23 10:05:00,51.96,51.99,51.52,51.53,113100.0,43.3856,43.4106,43.0182,43.0265,113100.0
2009-06-23 10:10:00,51.5,51.54,51.01,51.05,129300.0,43.0015,43.0349,42.5923,42.6257,129300.0
2009-06-23 10:15:00,51.02,51.24,50.95,51.2,114900.0,42.6007,42.7844,42.5422,42.751,114900.0
2009-06-23 10:20:00,51.2,51.47,51.2,51.29,92900.0,42.751,42.9764,42.751,42.8261,92900.0
2009-06-23 10:25:00,51.28,51.3,51.06,51.08,50000.0,42.8178,42.8345,42.6341,42.6508,50000.0
2009-06-23 10:30:00,51.08,51.28,51.0,51.23,89000.0,42.6508,42.8178,42.584,42.776,89000.0
2009-06-23 10:35:00,51.22,51.26,51.12,51.23,33500.0,42.7677,42.8011,42.6842,42.776,33500.0
2009-06-23 10:40:00,51.22,51.23,50.95,51.0,113300.0,42.7677,42.776,42.5422,42.584,113300.0
2009-06-23 10:45:00,51.0,51.07,50.99,51.06,47600.0,42.584,42.6424,42.5756,42.6341,47600.0
2009-06-23 10:50:00,51.04,51.08,51.0,51.0,81200.0,42.6174,42.6508,42.584,42.584,81200.0
2009-06-23 10:55:00,51.0,51.15,50.79,51.15,66900.0,42.584,42.7092,42.4086,42.7092,66900.0
2009-06-23 11:00:00,51.15,51.28,51.14,51.2,33500.0,42.7092,42.8178,42.7009,42.751,33500.0
2009-06-23 11:05:00,51.17,51.17,51.01,51.06,40500.0,42.7259,42.7259,42.5923,42.6341,40500.0
2009-06-23 11:10:00,51.05,51.14,51.05,51.09,21900.0,42.6257,42.7009,42.6257,42.6591,21900.0
2009-06-23 11:15:00,51.09,51.21,51.09,51.2,55100.0,42.6591,42.7593,42.6591,42.751,55100.0
2009-06-23 11:20:00,51.2,51.28,51.13,51.2,49400.0,42.751,42.8178,42.6925,42.751,49400.0
2009-06-23 11:25:00,51.17,51.37,51.15,51.23,41400.0,42.7259,42.8929,42.7092,42.776,41400.0
2009-06-23 11:30:00,51.2,51.35,51.2,51.34,22200.0,42.751,42.8762,42.751,42.8679,22200.0
2009-06-23 11:35:00,51.32,51.46,51.32,51.41,31200.0,42.8512,42.9681,42.8512,42.9263,31200.0
2009-06-23 11:40:00,51.41,51.47,51.33,51.44,22100.0,42.9263,42.9764,42.8595,42.9514,22100.0
2009-06-23 11:45:00,51.44,51.57,51.42,51.51,23000.0,42.9514,43.0599,42.9347,43.0098,23000.0
2009-06-23 11:50:00,51.51,51.66,51.49,51.64,28100.0,43.0098,43.1351,42.9931,43.1184,28100.0
2009-06-23 11:55:00,51.63,51.68,51.58,51.6,14700.0,43.11,43.1518,43.0683,43.085,14700.0
2009-06-23 12:00:00,51.59,51.64,51.48,51.49,20300.0,43.0766,43.1184,42.9848,42.9931,20300.0
2009-06-23 12:05:00,51.49,51.56,51.41,51.43,30400.0,42.9931,43.0516,42.9263,42.943,30400.0
2009-06-23 12:10:00,51.42,51.43,51.28,51.31,22200.0,42.9347,42.943,42.8178,42.8428,22200.0
2009-06-23 12:15:00,51.29,51.36,51.24,51.36,15700.0,42.8261,42.8846,42.7844,42.8846,15700.0
2009-06-23 12:20:00,51.35,51.41,51.3,51.31,15000.0,42.8762,42.9263,42.8345,42.8428,15000.0
2009-06-23 12:25:00,51.3,51.35,51.17,51.2,44800.0,42.8345,42.8762,42.7259,42.751,44800.0
2009-06-23 12:30:00,51.19,51.22,51.15,51.2,35800.0,42.7426,42.7677,42.7092,42.751,35800.0
2009-06-23 12:35:00,51.19,51.29,51.16,51.21,53400.0,42.7426,42.8261,42.7176,42.7593,53400.0
2009-06-23 12:40:00,51.21,51.26,51.14,51.2,47100.0,42.7593,42.8011,42.7009,42.751,47100.0
2009-06-23 12:45:00,51.2,51.2,51.12,51.14,46700.0,42.751,42.751,42.6842,42.7009,46700.0
2009-06-23 12:50:00,51.15,51.17,51.08,51.12,21200.0,42.7092,42.7259,42.6508,42.6842,21200.0
2009-06-23 12:55:00,51.1,51.13,51.01,51.01,29100.0,42.6675,42.6925,42.5923,42.5923,29100.0
2009-06-23 13:00:00,51.01,51.15,50.97,51.14,46100.0,42.5923,42.7092,42.5589,42.7009,46100.0
2009-06-23 13:05:00,51.14,51.17,51.05,51.17,27500.0,42.7009,42.7259,42.6257,42.7259,27500.0
2009-06-23 13:10:00,51.16,51.3,51.16,51.26,51700.0,42.7176,42.8345,42.7176,42.8011,51700.0
2009-06-23 13:15:00,51.26,51.37,51.26,51.35,51600.0,42.8011,42.8929,42.8011,42.8762,51600.0
2009-06-23 13:20:00,51.33,51.44,51.27,51.4,49800.0,42.8595,42.9514,42.8094,42.918,49800.0
2009-06-23 13:25:00,51.4,51.4,51.17,51.25,20000.0,42.918,42.918,42.7259,42.7927,20000.0
2009-06-23 13:30:00,51.23,51.27,51.18,51.24,12200.0,42.776,42.8094,42.7343,42.7844,12200.0
2009-06-23 13:35:00,51.23,51.26,51.14,51.18,10000.0,42.776,42.8011,42.7009,42.7343,10000.0
2009-06-23 13:40:00,51.15,51.19,51.06,51.17,50400.0,42.7092,42.7426,42.6341,42.7259,50400.0
2009-06-23 13:45:00,51.17,51.22,51.06,51.08,22300.0,42.7259,42.7677,42.6341,42.6508,22300.0
2009-06-23 13:50:00,51.07,51.12,51.06,51.09,17600.0,42.6424,42.6842,42.6341,42.6591,17600.0
2009-06-23 13:55:00,51.07,51.07,50.86,50.91,32800.0,42.6424,42.6424,42.4671,42.5088,32800.0
2009-06-23 14:00:00,50.92,50.93,50.84,50.9,37700.0,42.5172,42.5255,42.4504,42.5005,37700.0
2009-06-23 14:05:00,50.9,51.03,50.87,51.0,55500.0,42.5005,42.609,42.4754,42.584,55500.0
2009-06-23 14:10:00,51.0,51.11,51.0,51.04,40800.0,42.584,42.6758,42.584,42.6174,40800.0
2009-06-23 14:15:00,51.04,51.13,51.02,51.1,24900.0,42.6174,42.6925,42.6007,42.6675,24900.0
2009-06-23 14:20:00,51.1,51.15,51.07,51.08,15300.0,42.6675,42.7092,42.6424,42.6508,15300.0
2009-06-23 14:25:00,51.08,51.08,51.0,51.01,21000.0,42.6508,42.6508,42.584,42.5923,21000.0
2009-06-23 14:30:00,51.01,51.04,50.94,50.96,46800.0,42.5923,42.6174,42.5339,42.5506,46800.0
2009-06-23 14:35:00,50.96,50.96,50.79,50.81,70700.0,42.5506,42.5506,42.4086,42.4253,70700.0
2009-06-23 14:40:00,50.81,50.9,50.77,50.8,78300.0,42.4253,42.5005,42.3919,42.417,78300.0
2009-06-23 14:45:00,50.79,50.82,50.77,50.81,31600.0,42.4086,42.4337,42.3919,42.4253,31600.0
2009-06-23 14:50:00,50.8,50.92,50.78,50.91,52000.0,42.417,42.5172,42.4003,42.5088,52000.0
2009-06-23 14:55:00,50.91,50.92,50.79,50.81,37000.0,42.5088,42.5172,42.4086,42.4253,37000.0
2009-06-23 15:00:00,50.82,50.86,50.66,50.72,86200.0,42.4337,42.4671,42.3001,42.3502,86200.0
2009-06-23 15:05:00,50.72,50.72,50.58,50.65,91000.0,42.3502,42.3502,42.2333,42.2917,91000.0
2009-06-23 15:10:00,50.65,50.69,50.6,50.68,48100.0,42.2917,42.3251,42.25,42.3168,48100.0
2009-06-23 15:15:00,50.68,50.72,50.6,50.62,54000.0,42.3168,42.3502,42.25,42.2667,54000.0
2009-06-23 15:20:00,50.63,50.65,50.55,50.57,44700.0,42.275,42.2917,42.2082,42.2249,44700.0
2009-06-23 15:25:00,50.58,50.72,50.55,50.7,63500.0,42.2333,42.3502,42.2082,42.3335,63500.0
2009-06-23 15:30:00,50.69,50.69,50.55,50.64,85600.0,42.3251,42.3251,42.2082,42.2834,85600.0
2009-06-23 15:35:00,50.65,50.76,50.6,50.71,94000.0,42.2917,42.3836,42.25,42.3418,94000.0
2009-06-23 15:40:00,50.71,50.75,50.65,50.75,64600.0,42.3418,42.3752,42.2917,42.3752,64600.0
2009-06-23 15:45:00,50.75,50.98,50.69,50.98,103800.0,42.3752,42.5673,42.3251,42.5673,103800.0
2009-06-23 15:50:00,50.97,50.99,50.86,50.95,87000.0,42.5589,42.5756,42.4671,42.5422,87000.0
2009-06-23 15:55:00,50.94,50.95,50.75,50.75,142700.0,42.5339,42.5422,42.3752,42.3752,142700.0
2009-06-24 09:30:00,51.17,51.82,50.8,51.56,74300.0,42.7259,43.2687,42.417,43.0516,74300.0
2009-06-24 09:35:00,51.54,52.28,51.54,52.2,118500.0,43.0349,43.6528,43.0349,43.586,118500.0
2009-06-24 09:40:00,52.23,52.25,52.1,52.24,93200.0,43.611,43.6277,43.5025,43.6194,93200.0
2009-06-24 09:45:00,52.24,52.34,52.03,52.11,102500.0,43.6194,43.7029,43.444,43.5108,102500.0
2009-06-24 09:50:00,52.12,52.27,51.9,52.18,102700.0,43.5192,43.6444,43.3355,43.5693,102700.0
2009-06-24 09:55:00,52.25,52.37,52.13,52.37,54600.0,43.6277,43.7279,43.5275,43.7279,54600.0
2009-06-24 10:00:00,52.36,52.54,52.27,52.53,85900.0,43.7196,43.8699,43.6444,43.8615,85900.0
2009-06-24 10:05:00,52.49,52.79,52.49,52.76,104300.0,43.8281,44.0786,43.8281,44.0536,104300.0
2009-06-24 10:10:00,52.76,52.83,52.63,52.65,73200.0,44.0536,44.112,43.945,43.9617,73200.0
2009-06-24 10:15:00,52.64,52.88,52.64,52.72,59100.0,43.9534,44.1538,43.9534,44.0202,59100.0
2009-06-24 10:20:00,52.72,52.91,52.71,52.75,50100.0,44.0202,44.1788,44.0118,44.0452,50100.0
2009-06-24 10:25:00,52.75,52.84,52.68,52.8,57300.0,44.0452,44.1204,43.9868,44.087,57300.0
2009-06-24 10:30:00,52.79,53.0,52.79,52.97,87700.0,44.0786,44.2539,44.0786,44.2289,87700.0
2009-06-24 10:35:00,52.97,52.99,52.84,52.87,39800.0,44.2289,44.2456,44.1204,44.1454,39800.0
2009-06-24 10:40:00,52.89,53.07,52.88,53.05,61700.0,44.1621,44.3124,44.1538,44.2957,61700.0
2009-06-24 10:45:00,53.05,53.18,52.97,53.17,88400.0,44.2957,44.4042,44.2289,44.3959,88400.0
2009-06-24 10:50:00,53.17,53.25,53.08,53.24,88100.0,44.3959,44.4627,44.3207,44.4543,88100.0
2009-06-24 10:55:00,53.24,53.3,53.13,53.28,59200.0,44.4543,44.5044,44.3625,44.4877,59200.0
2009-06-24 11:00:00,53.29,53.43,53.23,53.35,74500.0,44.4961,44.613,44.446,44.5462,74500.0
2009-06-24 11:05:00,53.34,53.36,53.27,53.3,78800.0,44.5378,44.5545,44.4794,44.5044,78800.0
2009-06-24 11:10:00,53.3,53.35,53.23,53.25,80000.0,44.5044,44.5462,44.446,44.4627,80000.0
2009-06-24 11:15:00,53.26,53.31,53.22,53.26,43100.0,44.471,44.5128,44.4376,44.471,43100.0
2009-06-24 11:20:00,53.26,53.47,53.23,53.46,86800.0,44.471,44.6464,44.446,44.638,86800.0
2009-06-24 11:25:00,53.46,53.57,53.46,53.49,83000.0,44.638,44.7299,44.638,44.6631,83000.0
2009-06-24 11:30:00,53.5,53.6,53.48,53.59,37300.0,44.6714,44.7549,44.6547,44.7466,37300.0
2009-06-24 11:35:00,53.59,53.78,53.59,53.77,105600.0,44.7466,44.9052,44.7466,44.8969,105600.0
2009-06-24 11:40:00,53.76,53.76,53.5,53.64,99500.0,44.8885,44.8885,44.6714,44.7883,99500.0
2009-06-24 11:45:00,53.63,53.7,53.53,53.57,46700.0,44.78,44.8384,44.6965,44.7299,46700.0
2009-06-24 11:50:00,53.57,53.58,53.53,53.57,39900.0,44.7299,44.7382,44.6965,44.7299,39900.0
2009-06-24 11:55:00,53.56,53.6,53.52,53.56,52900.0,44.7215,44.7549,44.6881,44.7215,52900.0
2009-06-24 12:00:00,53.56,53.64,53.54,53.55,51200.0,44.7215,44.7883,44.7048,44.7132,51200.0
2009-06-24 12:05:00,53.55,53.7,53.52,53.69,38900.0,44.7132,44.8384,44.6881,44.8301,38900.0
2009-06-24 12:10:00,53.69,53.7,53.6,53.63,14000.0,44.8301,44.8384,44.7549,44.78,14000.0
2009-06-24 12:15:00,53.64,53.71,53.56,53.67,233100.0,44.7883,44.8468,44.7215,44.8134,233100.0
2009-06-24 12:20:00,53.67,53.78,53.58,53.62,56100.0,44.8134,44.9052,44.7382,44.7716,56100.0
2009-06-24 12:25:00,53.62,53.74,53.48,53.7,235700.0,44.7716,44.8718,44.6547,44.8384,235700.0
2009-06-24 12:30:00,53.71,53.72,53.59,53.66,23800.0,44.8468,44.8551,44.7466,44.805,23800.0
2009-06-24 12:35:00,53.66,53.68,53.62,53.64,26200.0,44.805,44.8217,44.7716,44.7883,26200.0
2009-06-24 12:40:00,53.64,53.66,53.59,53.62,33700.0,44.7883,44.805,44.7466,44.7716,33700.0
2009-06-24 12:45:00,53.61,53.69,53.61,53.66,27900.0,44.7633,44.8301,44.7633,44.805,27900.0
2009-06-24 12:50:00,53.67,53.72,53.58,53.72,30900.0,44.8134,44.8551,44.7382,44.8551,30900.0
2009-06-24 12:55:00,53.72,53.91,53.71,53.87,86900.0,44.8551,45.0138,44.8468,44.9804,86900.0
2009-06-24 13:00:00,53.87,54.02,53.83,53.91,108700.0,44.9804,45.1056,44.947,45.0138,108700.0
2009-06-24 13:05:00,53.92,53.98,53.86,53.97,96100.0,45.0221,45.0722,44.972,45.0639,96100.0
2009-06-24 13:10:00,53.98,53.99,53.91,53.92,27800.0,45.0722,45.0806,45.0138,45.0221,27800.0
2009-06-24 13:15:00,53.91,53.94,53.83,53.83,26000.0,45.0138,45.0388,44.947,44.947,26000.0
2009-06-24 13:20:00,53.84,53.86,53.8,53.82,23900.0,44.9553,44.972,44.9219,44.9386,23900.0
2009-06-24 13:25:00,53.82,53.9,53.82,53.85,37200.0,44.9386,45.0054,44.9386,44.9637,37200.0
2009-06-24 13:30:00,53.84,53.84,53.75,53.75,46000.0,44.9553,44.9553,44.8802,44.8802,46000.0
2009-06-24 13:35:00,53.75,53.83,53.68,53.68,53900.0,44.8802,44.947,44.8217,44.8217,53900.0
2009-06-24 13:40:00,53.68,53.71,53.61,53.64,41100.0,44.8217,44.8468,44.7633,44.7883,41100.0
2009-06-24 13:45:00,53.64,53.66,53.55,53.65,48800.0,44.7883,44.805,44.7132,44.7967,48800.0
2009-06-24 13:50:00,53.64,53.65,53.57,53.58,35400.0,44.7883,44.7967,44.7299,44.7382,35400.0
2009-06-24 13:55:00,53.58,53.65,53.55,53.56,56800.0,44.7382,44.7967,44.7132,44.7215,56800.0
2009-06-24 14:00:00,53.56,53.63,53.53,53.56,49500.0,44.7215,44.78,44.6965,44.7215,49500.0
2009-06-24 14:05:00,53.55,53.61,53.51,53.55,32600.0,44.7132,44.7633,44.6798,44.7132,32600.0
2009-06-24 14:10:00,53.55,53.59,53.52,53.55,29800.0,44.7132,44.7466,44.6881,44.7132,29800.0
2009-06-24 14:15:00,53.52,53.62,53.46,53.5,62100.0,44.6881,44.7716,44.638,44.6714,62100.0
2009-06-24 14:20:00,53.5,53.71,53.42,53.49,105500.0,44.6714,44.8468,44.6046,44.6631,105500.0
2009-06-24 14:25:00,53.47,53.62,53.24,53.33,84900.0,44.6464,44.7716,44.4543,44.5295,84900.0
2009-06-24 14:30:00,53.32,53.41,53.21,53.37,112400.0,44.5211,44.5963,44.4293,44.5629,112400.0
2009-06-24 14:35:00,53.35,53.36,53.08,53.11,84500.0,44.5462,44.5545,44.3207,44.3458,84500.0
2009-06-24 14:40:00,53.12,53.34,53.12,53.33,86300.0,44.3541,44.5378,44.3541,44.5295,86300.0
2009-06-24 14:45:00,53.33,53.49,53.23,53.25,106100.0,44.5295,44.6631,44.446,44.4627,106100.0
2009-06-24 14:50:00,53.23,53.38,53.2,53.25,67300.0,44.446,44.5712,44.4209,44.4627,67300.0
2009-06-24 14:55:00,53.26,53.28,53.02,53.09,72300.0,44.471,44.4877,44.2706,44.3291,72300.0
2009-06-24 15:00:00,53.1,53.19,53.05,53.05,71400.0,44.3374,44.4126,44.2957,44.2957,71400.0
2009-06-24 15:05:00,53.05,53.09,52.81,52.92,144400.0,44.2957,44.3291,44.0953,44.1872,144400.0
2009-06-24 15:10:00,52.91,53.07,52.7,53.05,235100.0,44.1788,44.3124,44.0035,44.2957,235100.0
2009-06-24 15:15:00,53.05,53.06,52.81,52.86,200200.0,44.2957,44.304,44.0953,44.1371,200200.0
2009-06-24 15:20:00,52.85,52.98,52.79,52.95,101800.0,44.1287,44.2372,44.0786,44.2122,101800.0
2009-06-24 15:25:00,52.97,52.97,52.84,52.91,59200.0,44.2289,44.2289,44.1204,44.1788,59200.0
2009-06-24 15:30:00,52.92,52.97,52.82,52.93,65200.0,44.1872,44.2289,44.1037,44.1955,65200.0
2009-06-24 15:35:00,52.94,52.95,52.74,52.86,76700.0,44.2038,44.2122,44.0369,44.1371,76700.0
2009-06-24 15:40:00,52.86,52.88,52.59,52.83,173000.0,44.1371,44.1538,43.9116,44.112,173000.0
2009-06-24 15:45:00,52.83,52.9,52.73,52.77,165500.0,44.112,44.1705,44.0285,44.0619,165500.0
2009-06-24 15:50:00,52.78,52.88,52.66,52.8,239300.0,44.0703,44.1538,43.9701,44.087,239300.0
2009-06-24 15:55:00,52.8,52.93,52.79,52.92,214800.0,44.087,44.1955,44.0786,44.1872,214800.0
2009-06-25 09:30:00,52.74,53.2,52.56,52.95,50700.0,44.0369,44.4209,43.8866,44.2122,50700.0
2009-06-25 09:35:00,52.92,53.29,52.56,53.09,68900.0,44.1872,44.4961,43.8866,44.3291,68900.0
2009-06-25 09:40:00,53.15,53.65,53.11,53.65,73800.0,44.3792,44.7967,44.3458,44.7967,73800.0
2009-06-25 09:45:00,53.62,53.62,53.46,53.55,45100.0,44.7716,44.7716,44.638,44.7132,45100.0
2009-06-25 09:50:00,53.53,53.85,53.47,53.79,58700.0,44.6965,44.9637,44.6464,44.9136,58700.0
2009-06-25 09:55:00,53.82,53.98,53.68,53.93,132400.0,44.9386,45.0722,44.8217,45.0305,132400.0
2009-06-25 10:00:00,53.92,54.21,53.84,54.06,100000.0,45.0221,45.2643,44.9553,45.139,100000.0
2009-06-25 10:05:00,54.06,54.09,53.93,54.05,55600.0,45.139,45.1641,45.0305,45.1307,55600.0
2009-06-25 10:10:00,54.02,54.18,53.92,54.0,66300.0,45.1056,45.2392,45.0221,45.0889,66300.0
2009-06-25 10:15:00,54.0,54.37,53.94,54.34,75500.0,45.0889,45.3979,45.0388,45.3728,75500.0
2009-06-25 10:20:00,54.29,54.33,54.16,54.21,55300.0,45.3311,45.3645,45.2225,45.2643,55300.0
2009-06-25 10:25:00,54.21,54.33,54.1,54.15,75200.0,45.2643,45.3645,45.1724,45.2142,75200.0
2009-06-25 10:30:00,54.14,54.26,54.12,54.2,37500.0,45.2058,45.306,45.1891,45.2559,37500.0
2009-06-25 10:35:00,54.21,54.3,54.14,54.18,37600.0,45.2643,45.3394,45.2058,45.2392,37600.0
2009-06-25 10:40:00,54.17,54.2,54.07,54.1,48400.0,45.2309,45.2559,45.1474,45.1724,48400.0
2009-06-25 10:45:00,54.14,54.37,54.12,54.31,117200.0,45.2058,45.3979,45.1891,45.3478,117200.0
2009-06-25 10:50:00,54.29,54.36,54.21,54.31,41300.0,45.3311,45.3895,45.2643,45.3478,41300.0
2009-06-25 10:55:00,54.29,54.37,54.19,54.34,41000.0,45.3311,45.3979,45.2476,45.3728,41000.0
2009-06-25 11:00:00,54.34,54.54,54.26,54.53,87400.0,45.3728,45.5398,45.306,45.5315,87400.0
2009-06-25 11:05:00,54.52,54.54,54.4,54.48,54600.0,45.5231,45.5398,45.4229,45.4897,54600.0
2009-06-25 11:10:00,54.48,54.54,54.3,54.39,43500.0,45.4897,45.5398,45.3394,45.4146,43500.0
2009-06-25 11:15:00,54.38,54.48,54.37,54.45,45500.0,45.4062,45.4897,45.3979,45.4647,45500.0
2009-06-25 11:20:00,54.46,54.8,54.46,54.74,95200.0,45.473,45.7569,45.473,45.7068,95200.0
2009-06-25 11:25:00,54.74,54.84,54.67,54.81,49600.0,45.7068,45.7903,45.6484,45.7653,49600.0
2009-06-25 11:30:00,54.82,55.17,54.82,55.16,142800.0,45.7736,46.0659,45.7736,46.0575,142800.0
2009-06-25 11:35:00,55.17,55.21,54.98,55.0,111300.0,46.0659,46.0993,45.9072,45.9239,111300.0
2009-06-25 11:40:00,55.01,55.25,55.0,55.16,62500.0,45.9323,46.1327,45.9239,46.0575,62500.0
2009-06-25 11:45:00,55.15,55.25,55.1,55.23,92200.0,46.0492,46.1327,46.0074,46.116,92200.0
2009-06-25 11:50:00,55.22,55.42,55.2,55.41,110100.0,46.1076,46.2746,46.0909,46.2663,110100.0
2009-06-25 11:55:00,55.41,55.55,55.34,55.5,140500.0,46.2663,46.3831,46.2078,46.3414,140500.0
2009-06-25 12:00:00,55.5,55.71,55.45,55.61,83500.0,46.3414,46.5167,46.2997,46.4332,83500.0
2009-06-25 12:05:00,55.61,55.81,55.57,55.62,69400.0,46.4332,46.6002,46.3998,46.4416,69400.0
2009-06-25 12:10:00,55.59,55.73,55.57,55.64,30700.0,46.4165,46.5334,46.3998,46.4583,30700.0
2009-06-25 12:15:00,55.61,55.68,55.42,55.47,62600.0,46.4332,46.4917,46.2746,46.3163,62600.0
2009-06-25 12:20:00,55.46,55.59,55.4,55.51,48200.0,46.308,46.4165,46.2579,46.3497,48200.0
2009-06-25 12:25:00,55.5,55.6,55.48,55.53,24800.0,46.3414,46.4249,46.3247,46.3664,24800.0
2009-06-25 12:30:00,55.54,55.78,55.54,55.67,84900.0,46.3748,46.5752,46.3748,46.4833,84900.0
2009-06-25 12:35:00,55.67,55.71,55.51,55.55,134100.0,46.4833,46.5167,46.3497,46.3831,134100.0
2009-06-25 12:40:00,55.55,55.6,55.43,55.49,37800.0,46.3831,46.4249,46.283,46.333,37800.0
2009-06-25 12:45:00,55.48,55.67,55.43,55.49,40000.0,46.3247,46.4833,46.283,46.333,40000.0
2009-06-25 12:50:00,55.48,55.63,55.48,55.63,35200.0,46.3247,46.4499,46.3247,46.4499,35200.0
2009-06-25 12:55:00,55.62,55.65,55.47,55.5,28400.0,46.4416,46.4666,46.3163,46.3414,28400.0
2009-06-25 13:00:00,55.48,55.67,55.37,55.5,72000.0,46.3247,46.4833,46.2329,46.3414,72000.0
2009-06-25 13:05:00,55.49,55.77,55.46,55.74,75800.0,46.333,46.5668,46.308,46.5418,75800.0
2009-06-25 13:10:00,55.74,55.76,55.64,55.68,15600.0,46.5418,46.5585,46.4583,46.4917,15600.0
2009-06-25 13:15:00,55.65,55.71,55.57,55.69,35400.0,46.4666,46.5167,46.3998,46.5,35400.0
2009-06-25 13:20:00,55.64,55.87,55.64,55.67,57200.0,46.4583,46.6503,46.4583,46.4833,57200.0
2009-06-25 13:25:00,55.67,55.72,55.57,55.66,36500.0,46.4833,46.5251,46.3998,46.475,36500.0
2009-06-25 13:30:00,55.67,55.73,55.58,55.58,26500.0,46.4833,46.5334,46.4082,46.4082,26500.0
2009-06-25 13:35:00,55.59,55.6,55.45,55.55,58800.0,46.4165,46.4249,46.2997,46.3831,58800.0
2009-06-25 13:40:00,55.57,55.66,55.53,55.62,41500.0,46.3998,46.475,46.3664,46.4416,41500.0
2009-06-25 13:45:00,55.62,55.75,55.59,55.68,107700.0,46.4416,46.5501,46.4165,46.4917,107700.0
2009-06-25 13:50:00,55.67,55.82,55.62,55.75,46200.0,46.4833,46.6086,46.4416,46.5501,46200.0
2009-06-25 13:55:00,55.74,55.88,55.72,55.88,67400.0,46.5418,46.6587,46.5251,46.6587,67400.0
2009-06-25 14:00:00,55.88,55.99,55.73,55.75,86100.0,46.6587,46.7505,46.5334,46.5501,86100.0
2009-06-25 14:05:00,55.75,55.88,55.7,55.73,61700.0,46.5501,46.6587,46.5084,46.5334,61700.0
2009-06-25 14:10:00,55.72,55.79,55.64,55.78,61900.0,46.5251,46.5835,46.4583,46.5752,61900.0
2009-06-25 14:15:00,55.77,55.78,55.67,55.68,72900.0,46.5668,46.5752,46.4833,46.4917,72900.0
2009-06-25 14:20:00,55.69,55.82,55.63,55.69,108100.0,46.5,46.6086,46.4499,46.5,108100.0
2009-06-25 14:25:00,55.69,55.92,55.69,55.9,118800.0,46.5,46.6921,46.5,46.6754,118800.0
2009-06-25 14:30:00,55.89,55.95,55.68,55.76,59300.0,46.667,46.7171,46.4917,46.5585,59300.0
2009-06-25 14:35:00,55.76,55.87,55.72,55.76,65700.0,46.5585,46.6503,46.5251,46.5585,65700.0
2009-06-25 14:40:00,55.77,55.86,55.68,55.83,60600.0,46.5668,46.642,46.4917,46.6169,60600.0
2009-06-25 14:45:00,55.83,55.96,55.75,55.92,89500.0,46.6169,46.7255,46.5501,46.6921,89500.0
2009-06-25 14:50:00,55.92,55.95,55.8,55.85,67900.0,46.6921,46.7171,46.5919,46.6336,67900.0
2009-06-25 14:55:00,55.87,56.0,55.85,55.95,75700.0,46.6503,46.7589,46.6336,46.7171,75700.0
2009-06-25 15:00:00,55.94,55.97,55.84,55.92,57000.0,46.7088,46.7338,46.6253,46.6921,57000.0
2009-06-25 15:05:00,55.9,56.0,55.89,55.97,79600.0,46.6754,46.7589,46.667,46.7338,79600.0
2009-06-25 15:10:00,55.97,56.05,55.92,55.94,74900.0,46.7338,46.8006,46.6921,46.7088,74900.0
2009-06-25 15:15:00,55.92,56.02,55.82,55.98,110800.0,46.6921,46.7756,46.6086,46.7422,110800.0
2009-06-25 15:20:00,55.98,56.0,55.87,55.95,64700.0,46.7422,46.7589,46.6503,46.7171,64700.0
2009-06-25 15:25:00,55.95,56.25,55.94,56.21,129800.0,46.7171,46.9676,46.7088,46.9342,129800.0
2009-06-25 15:30:00,56.19,56.25,56.03,56.06,146300.0,46.9175,46.9676,46.7839,46.809,146300.0
2009-06-25 15:35:00,56.06,56.1,55.86,55.98,155500.0,46.809,46.8424,46.642,46.7422,155500.0
2009-06-25 15:40:00,55.99,56.1,55.97,56.0,146300.0,46.7505,46.8424,46.7338,46.7589,146300.0
2009-06-25 15:45:00,56.0,56.32,55.93,56.24,205900.0,46.7589,47.0261,46.7004,46.9593,205900.0
2009-06-25 15:50:00,56.24,56.24,56.01,56.1,168300.0,46.9593,46.9593,46.7672,46.8424,168300.0
2009-06-25 15:55:00,56.11,56.38,56.09,56.37,397900.0,46.8507,47.0762,46.834,47.0678,397900.0
2009-06-26 09:30:00,55.62,55.98,55.62,55.85,136200.0,46.4416,46.7422,46.4416,46.6336,136200.0
2009-06-26 09:35:00,55.83,55.92,55.5,55.51,91700.0,46.6169,46.6921,46.3414,46.3497,91700.0
2009-06-26 09:40:00,55.52,55.91,55.5,55.89,91600.0,46.3581,46.6837,46.3414,46.667,91600.0
2009-06-26 09:45:00,55.89,56.06,55.86,56.0,98900.0,46.667,46.809,46.642,46.7589,98900.0
2009-06-26 09:50:00,56.0,56.08,55.78,56.02,59800.0,46.7589,46.8257,46.5752,46.7756,59800.0
2009-06-26 09:55:00,56.02,56.1,55.71,55.71,67200.0,46.7756,46.8424,46.5167,46.5167,67200.0
2009-06-26 10:00:00,55.68,55.86,55.61,55.61,49300.0,46.4917,46.642,46.4332,46.4332,49300.0
2009-06-26 10:05:00,55.63,55.71,55.45,55.45,64300.0,46.4499,46.5167,46.2997,46.2997,64300.0
2009-06-26 10:10:00,55.47,55.5,55.37,55.46,65400.0,46.3163,46.3414,46.2329,46.308,65400.0
2009-06-26 10:15:00,55.46,55.48,55.4,55.45,31500.0,46.308,46.3247,46.2579,46.2997,31500.0
2009-06-26 10:20:00,55.45,55.8,55.42,55.71,56900.0,46.2997,46.5919,46.2746,46.5167,56900.0
2009-06-26 10:25:00,55.68,55.69,55.41,55.44,29200.0,46.4917,46.5,46.2663,46.2913,29200.0
2009-06-26 10:30:00,55.46,55.55,55.33,55.37,37700.0,46.308,46.3831,46.1995,46.2329,37700.0
2009-06-26 10:35:00,55.37,55.56,55.31,55.32,37500.0,46.2329,46.3915,46.1828,46.1911,37500.0
2009-06-26 10:40:00,55.31,55.5,55.21,55.4,39200.0,46.1828,46.3414,46.0993,46.2579,39200.0
2009-06-26 10:45:00,55.4,55.46,55.3,55.46,26400.0,46.2579,46.308,46.1744,46.308,26400.0
2009-06-26 10:50:00,55.47,55.52,55.2,55.28,26100.0,46.3163,46.3581,46.0909,46.1577,26100.0
2009-06-26 10:55:00,55.29,55.55,55.29,55.45,29300.0,46.1661,46.3831,46.1661,46.2997,29300.0
2009-06-26 11:00:00,55.43,55.45,55.32,55.45,35300.0,46.283,46.2997,46.1911,46.2997,35300.0
2009-06-26 11:05:00,55.44,55.52,55.4,55.44,33000.0,46.2913,46.3581,46.2579,46.2913,33000.0
2009-06-26 11:10:00,55.44,55.45,55.31,55.43,35500.0,46.2913,46.2997,46.1828,46.283,35500.0
2009-06-26 11:15:00,55.45,55.65,55.4,55.65,48500.0,46.2997,46.4666,46.2579,46.4666,48500.0
2009-06-26 11:20:00,55.65,55.69,55.52,55.61,44600.0,46.4666,46.5,46.3581,46.4332,44600.0
2009-06-26 11:25:00,55.6,55.67,55.49,55.58,38500.0,46.4249,46.4833,46.333,46.4082,38500.0
2009-06-26 11:30:00,55.58,55.72,55.55,55.65,19100.0,46.4082,46.5251,46.3831,46.4666,19100.0
2009-06-26 11:35:00,55.64,55.7,55.48,55.51,22500.0,46.4583,46.5084,46.3247,46.3497,22500.0
2009-06-26 11:40:00,55.54,55.59,55.44,55.59,47400.0,46.3748,46.4165,46.2913,46.4165,47400.0
2009-06-26 11:45:00,55.59,55.6,55.46,55.51,32500.0,46.4165,46.4249,46.308,46.3497,32500.0
2009-06-26 11:50:00,55.49,55.66,55.45,55.46,28900.0,46.333,46.475,46.2997,46.308,28900.0
2009-06-26 11:55:00,55.46,55.51,55.42,55.46,25200.0,46.308,46.3497,46.2746,46.308,25200.0
2009-06-26 12:00:00,55.46,55.62,55.45,55.57,19700.0,46.308,46.4416,46.2997,46.3998,19700.0
2009-06-26 12:05:00,55.57,55.58,55.48,55.49,26700.0,46.3998,46.4082,46.3247,46.333,26700.0
2009-06-26 12:10:00,55.48,55.55,55.46,55.54,17300.0,46.3247,46.3831,46.308,46.3748,17300.0
2009-06-26 12:15:00,55.56,55.58,55.45,55.45,19400.0,46.3915,46.4082,46.2997,46.2997,19400.0
2009-06-26 12:20:00,55.45,55.57,55.45,55.51,23100.0,46.2997,46.3998,46.2997,46.3497,23100.0
2009-06-26 12:25:00,55.5,55.52,55.45,55.52,18200.0,46.3414,46.3581,46.2997,46.3581,18200.0
2009-06-26 12:30:00,55.5,55.51,55.45,55.5,17000.0,46.3414,46.3497,46.2997,46.3414,17000.0
2009-06-26 12:35:00,55.49,55.5,55.45,55.49,16000.0,46.333,46.3414,46.2997,46.333,16000.0
2009-06-26 12:40:00,55.5,55.51,55.4,55.47,24900.0,46.3414,46.3497,46.2579,46.3163,24900.0
2009-06-26 12:45:00,55.47,55.52,55.45,55.52,14800.0,46.3163,46.3581,46.2997,46.3581,14800.0
2009-06-26 12:50:00,55.53,55.55,55.42,55.45,23200.0,46.3664,46.3831,46.2746,46.2997,23200.0
2009-06-26 12:55:00,55.43,55.45,55.36,55.39,16800.0,46.283,46.2997,46.2245,46.2496,16800.0
2009-06-26 13:00:00,55.38,55.43,55.3,55.33,22300.0,46.2412,46.283,46.1744,46.1995,22300.0
2009-06-26 13:05:00,55.34,55.34,55.24,55.3,21700.0,46.2078,46.2078,46.1243,46.1744,21700.0
2009-06-26 13:10:00,55.3,55.3,55.17,55.18,25600.0,46.1744,46.1744,46.0659,46.0742,25600.0
2009-06-26 13:15:00,55.19,55.27,55.17,55.27,21200.0,46.0826,46.1494,46.0659,46.1494,21200.0
2009-06-26 13:20:00,55.26,55.27,55.16,55.17,15800.0,46.141,46.1494,46.0575,46.0659,15800.0
2009-06-26 13:25:00,55.17,55.25,55.15,55.19,16000.0,46.0659,46.1327,46.0492,46.0826,16000.0
2009-06-26 13:30:00,55.18,55.21,55.1,55.1,46800.0,46.0742,46.0993,46.0074,46.0074,46800.0
2009-06-26 13:35:00,55.1,55.16,55.09,55.11,20700.0,46.0074,46.0575,45.9991,46.0158,20700.0
2009-06-26 13:40:00,55.1,55.3,55.09,55.25,27300.0,46.0074,46.1744,45.9991,46.1327,27300.0
2009-06-26 13:45:00,55.24,55.26,55.15,55.15,19000.0,46.1243,46.141,46.0492,46.0492,19000.0
2009-06-26 13:50:00,55.16,55.23,55.15,55.16,21700.0,46.0575,46.116,46.0492,46.0575,21700.0
2009-06-26 13:55:00,55.17,55.25,55.12,55.13,28400.0,46.0659,46.1327,46.0241,46.0325,28400.0
2009-06-26 14:00:00,55.13,55.17,55.08,55.09,34900.0,46.0325,46.0659,45.9907,45.9991,34900.0
2009-06-26 14:05:00,55.09,55.26,55.09,55.24,43600.0,45.9991,46.141,45.9991,46.1243,43600.0
2009-06-26 14:10:00,55.25,55.25,55.1,55.23,47600.0,46.1327,46.1327,46.0074,46.116,47600.0
2009-06-26 14:15:00,55.24,55.24,55.15,55.22,24200.0,46.1243,46.1243,46.0492,46.1076,24200.0
2009-06-26 14:20:00,55.21,55.22,55.13,55.17,26400.0,46.0993,46.1076,46.0325,46.0659,26400.0
2009-06-26 14:25:00,55.17,55.2,55.11,55.11,18200.0,46.0659,46.0909,46.0158,46.0158,18200.0
2009-06-26 14:30:00,55.11,55.17,55.09,55.1,27300.0,46.0158,46.0659,45.9991,46.0074,27300.0
2009-06-26 14:35:00,55.1,55.15,55.08,55.08,24000.0,46.0074,46.0492,45.9907,45.9907,24000.0
2009-06-26 14:40:00,55.09,55.13,55.06,55.1,33500.0,45.9991,46.0325,45.974,46.0074,33500.0
2009-06-26 14:45:00,55.09,55.19,55.09,55.12,34000.0,45.9991,46.0826,45.9991,46.0241,34000.0
2009-06-26 14:50:00,55.12,55.17,55.09,55.17,38400.0,46.0241,46.0659,45.9991,46.0659,38400.0
2009-06-26 14:55:00,55.17,55.24,55.13,55.23,24400.0,46.0659,46.1243,46.0325,46.116,24400.0
2009-06-26 15:00:00,55.24,55.31,55.2,55.25,31700.0,46.1243,46.1828,46.0909,46.1327,31700.0
2009-06-26 15:05:00,55.25,55.29,55.18,55.25,25000.0,46.1327,46.1661,46.0742,46.1327,25000.0
2009-06-26 15:10:00,55.25,55.29,55.18,55.2,20300.0,46.1327,46.1661,46.0742,46.0909,20300.0
2009-06-26 15:15:00,55.21,55.22,55.13,55.17,28800.0,46.0993,46.1076,46.0325,46.0659,28800.0
2009-06-26 15:20:00,55.17,55.21,55.14,55.17,27400.0,46.0659,46.0993,46.0408,46.0659,27400.0
2009-06-26 15:25:00,55.19,55.31,55.15,55.31,25700.0,46.0826,46.1828,46.0492,46.1828,25700.0
2009-06-26 15:30:00,55.3,55.36,55.25,55.25,28400.0,46.1744,46.2245,46.1327,46.1327,28400.0
2009-06-26 15:35:00,55.25,55.36,55.25,55.35,24700.0,46.1327,46.2245,46.1327,46.2162,24700.0
2009-06-26 15:40:00,55.36,55.63,55.32,55.63,70300.0,46.2245,46.4499,46.1911,46.4499,70300.0
2009-06-26 15:45:00,55.63,55.63,55.5,55.58,80200.0,46.4499,46.4499,46.3414,46.4082,80200.0
2009-06-26 15:50:00,55.58,55.67,55.38,55.4,99800.0,46.4082,46.4833,46.2412,46.2579,99800.0
2009-06-26 15:55:00,55.4,55.56,55.39,55.44,156200.0,46.2579,46.3915,46.2496,46.2913,156200.0
2009-06-29 09:30:00,55.55,55.77,55.3,55.32,39900.0,46.3831,46.5668,46.1744,46.1911,39900.0
2009-06-29 09:35:00,55.31,55.42,55.08,55.13,64600.0,46.1828,46.2746,45.9907,46.0325,64600.0
2009-06-29 09:40:00,55.09,55.17,55.0,55.03,37600.0,45.9991,46.0659,45.9239,45.949,37600.0
2009-06-29 09:45:00,55.03,55.03,54.76,54.8,107300.0,45.949,45.949,45.7235,45.7569,107300.0
2009-06-29 09:50:00,54.81,54.91,54.75,54.84,60100.0,45.7653,45.8488,45.7152,45.7903,60100.0
2009-06-29 09:55:00,54.81,55.28,54.8,55.22,62400.0,45.7653,46.1577,45.7569,46.1076,62400.0
2009-06-29 10:00:00,55.18,55.23,54.96,55.04,38000.0,46.0742,46.116,45.8905,45.9573,38000.0
2009-06-29 10:05:00,55.05,55.41,54.91,55.39,32100.0,45.9657,46.2663,45.8488,46.2496,32100.0
2009-06-29 10:10:00,55.39,55.59,55.39,55.49,36500.0,46.2496,46.4165,46.2496,46.333,36500.0
2009-06-29 10:15:00,55.51,55.66,55.44,55.66,23900.0,46.3497,46.475,46.2913,46.475,23900.0
2009-06-29 10:20:00,55.68,55.76,55.58,55.63,22600.0,46.4917,46.5585,46.4082,46.4499,22600.0
2009-06-29 10:25:00,55.59,55.98,55.59,55.98,40200.0,46.4165,46.7422,46.4165,46.7422,40200.0
2009-06-29 10:30:00,55.99,56.11,55.97,56.11,25000.0,46.7505,46.8507,46.7338,46.8507,25000.0
2009-06-29 10:35:00,56.11,56.13,56.01,56.12,30300.0,46.8507,46.8674,46.7672,46.8591,30300.0
2009-06-29 10:40:00,56.12,56.12,55.96,56.05,24400.0,46.8591,46.8591,46.7255,46.8006,24400.0
2009-06-29 10:45:00,56.06,56.25,56.06,56.09,28100.0,46.809,46.9676,46.809,46.834,28100.0
2009-06-29 10:50:00,56.08,56.09,55.92,55.93,51500.0,46.8257,46.834,46.6921,46.7004,51500.0
2009-06-29 10:55:00,55.94,56.05,55.93,55.99,29200.0,46.7088,46.8006,46.7004,46.7505,29200.0
2009-06-29 11:00:00,56.0,56.08,55.97,56.07,21900.0,46.7589,46.8257,46.7338,46.8173,21900.0
2009-06-29 11:05:00,56.06,56.08,55.99,56.05,12600.0,46.809,46.8257,46.7505,46.8006,12600.0
2009-06-29 11:10:00,56.05,56.2,56.01,56.2,25300.0,46.8006,46.9259,46.7672,46.9259,25300.0
2009-06-29 11:15:00,56.18,56.19,56.1,56.14,12200.0,46.9092,46.9175,46.8424,46.8758,12200.0
2009-06-29 11:20:00,56.13,56.18,56.11,56.11,13700.0,46.8674,46.9092,46.8507,46.8507,13700.0
2009-06-29 11:25:00,56.11,56.28,56.06,56.17,33800.0,46.8507,46.9927,46.809,46.9008,33800.0
2009-06-29 11:30:00,56.18,56.25,56.15,56.25,20800.0,46.9092,46.9676,46.8841,46.9676,20800.0
2009-06-29 11:35:00,56.24,56.26,56.05,56.05,14100.0,46.9593,46.976,46.8006,46.8006,14100.0
2009-06-29 11:40:00,56.05,56.11,56.02,56.05,18600.0,46.8006,46.8507,46.7756,46.8006,18600.0
2009-06-29 11:45:00,56.04,56.11,56.01,56.01,17200.0,46.7923,46.8507,46.7672,46.7672,17200.0
2009-06-29 11:50:00,56.0,56.14,56.0,56.1,11200.0,46.7589,46.8758,46.7589,46.8424,11200.0
2009-06-29 11:55:00,56.09,56.11,56.03,56.05,12400.0,46.834,46.8507,46.7839,46.8006,12400.0
2009-06-29 12:00:00,56.07,56.1,55.91,55.95,14100.0,46.8173,46.8424,46.6837,46.7171,14100.0
2009-06-29 12:05:00,55.92,55.94,55.81,55.81,23200.0,46.6921,46.7088,46.6002,46.6002,23200.0
2009-06-29 12:10:00,55.81,55.89,55.8,55.85,16000.0,46.6002,46.667,46.5919,46.6336,16000.0
2009-06-29 12:15:00,55.85,55.87,55.71,55.74,23600.0,46.6336,46.6503,46.5167,46.5418,23600.0
2009-06-29 12:20:00,55.74,55.76,55.64,55.75,14300.0,46.5418,46.5585,46.4583,46.5501,14300.0
2009-06-29 12:25:00,55.73,55.88,55.7,55.74,24200.0,46.5334,46.6587,46.5084,46.5418,24200.0
2009-06-29 12:30:00,55.73,55.84,55.65,55.79,145200.0,46.5334,46.6253,46.4666,46.5835,145200.0
2009-06-29 12:35:00,55.79,55.89,55.77,55.77,15500.0,46.5835,46.667,46.5668,46.5668,15500.0
2009-06-29 12:40:00,55.76,55.77,55.65,55.74,10500.0,46.5585,46.5668,46.4666,46.5418,10500.0
2009-06-29 12:45:00,55.74,55.81,55.71,55.71,11400.0,46.5418,46.6002,46.5167,46.5167,11400.0
2009-06-29 12:50:00,55.72,55.72,55.59,55.63,15100.0,46.5251,46.5251,46.4165,46.4499,15100.0
2009-06-29 12:55:00,55.63,55.65,55.54,55.54,10800.0,46.4499,46.4666,46.3748,46.3748,10800.0
2009-06-29 13:00:00,55.54,55.7,55.54,55.66,20200.0,46.3748,46.5084,46.3748,46.475,20200.0
2009-06-29 13:05:00,55.64,55.67,55.61,55.67,7400.0,46.4583,46.4833,46.4332,46.4833,7400.0
2009-06-29 13:10:00,55.67,55.8,55.67,55.79,10400.0,46.4833,46.5919,46.4833,46.5835,10400.0
2009-06-29 13:15:00,55.8,55.82,55.74,55.79,8500.0,46.5919,46.6086,46.5418,46.5835,8500.0
2009-06-29 13:20:00,55.76,55.9,55.76,55.8,13100.0,46.5585,46.6754,46.5585,46.5919,13100.0
2009-06-29 13:25:00,55.8,55.9,55.71,55.75,51500.0,46.5919,46.6754,46.5167,46.5501,51500.0
2009-06-29 13:30:00,55.73,55.76,55.65,55.7,29600.0,46.5334,46.5585,46.4666,46.5084,29600.0
2009-06-29 13:35:00,55.69,55.73,55.65,55.69,24000.0,46.5,46.5334,46.4666,46.5,24000.0
2009-06-29 13:40:00,55.69,55.73,55.63,55.65,15800.0,46.5,46.5334,46.4499,46.4666,15800.0
2009-06-29 13:45:00,55.65,55.66,55.51,55.56,17200.0,46.4666,46.475,46.3497,46.3915,17200.0
2009-06-29 13:50:00,55.55,55.61,55.49,55.58,29700.0,46.3831,46.4332,46.333,46.4082,29700.0
2009-06-29 13:55:00,55.58,55.77,55.58,55.73,34500.0,46.4082,46.5668,46.4082,46.5334,34500.0
2009-06-29 14:00:00,55.73,55.73,55.55,55.58,24400.0,46.5334,46.5334,46.3831,46.4082,24400.0
2009-06-29 14:05:00,55.57,55.63,55.52,55.52,13000.0,46.3998,46.4499,46.3581,46.3581,13000.0
2009-06-29 14:10:00,55.53,55.58,55.49,55.53,20800.0,46.3664,46.4082,46.333,46.3664,20800.0
2009-06-29 14:15:00,55.52,55.56,55.47,55.48,25600.0,46.3581,46.3915,46.3163,46.3247,25600.0
2009-06-29 14:20:00,55.48,55.48,55.39,55.44,21800.0,46.3247,46.3247,46.2496,46.2913,21800.0
2009-06-29 14:25:00,55.43,55.49,55.42,55.45,8800.0,46.283,46.333,46.2746,46.2997,8800.0
2009-06-29 14:30:00,55.46,55.54,55.44,55.53,33200.0,46.308,46.3748,46.2913,46.3664,33200.0
2009-06-29 14:35:00,55.53,55.54,55.38,55.38,14700.0,46.3664,46.3748,46.2412,46.2412,14700.0
2009-06-29 14:40:00,55.4,55.52,55.36,55.47,39500.0,46.2579,46.3581,46.2245,46.3163,39500.0
2009-06-29 14:45:00,55.47,55.53,55.43,55.52,28500.0,46.3163,46.3664,46.283,46.3581,28500.0
2009-06-29 14:50:00,55.51,55.53,55.4,55.52,27000.0,46.3497,46.3664,46.2579,46.3581,27000.0
2009-06-29 14:55:00,55.5,55.58,55.5,55.54,24200.0,46.3414,46.4082,46.3414,46.3748,24200.0
2009-06-29 15:00:00,55.54,55.58,55.54,55.57,16100.0,46.3748,46.4082,46.3748,46.3998,16100.0
2009-06-29 15:05:00,55.58,55.61,55.52,55.52,23900.0,46.4082,46.4332,46.3581,46.3581,23900.0
2009-06-29 15:10:00,55.52,55.58,55.51,55.53,16700.0,46.3581,46.4082,46.3497,46.3664,16700.0
2009-06-29 15:15:00,55.53,55.64,55.5,55.59,31500.0,46.3664,46.4583,46.3414,46.4165,31500.0
2009-06-29 15:20:00,55.59,55.72,55.54,55.66,35400.0,46.4165,46.5251,46.3748,46.475,35400.0
2009-06-29 15:25:00,55.64,55.68,55.58,55.64,24600.0,46.4583,46.4917,46.4082,46.4583,24600.0
2009-06-29 15:30:00,55.64,55.65,55.46,55.5,54100.0,46.4583,46.4666,46.308,46.3414,54100.0
2009-06-29 15:35:00,55.5,55.52,55.41,55.41,54900.0,46.3414,46.3581,46.2663,46.2663,54900.0
2009-06-29 15:40:00,55.42,55.58,55.41,55.5,61100.0,46.2746,46.4082,46.2663,46.3414,61100.0
2009-06-29 15:45:00,55.5,55.53,55.44,55.46,47600.0,46.3414,46.3664,46.2913,46.308,47600.0
2009-06-29 15:50:00,55.44,55.61,55.4,55.6,86900.0,46.2913,46.4332,46.2579,46.4249,86900.0
2009-06-29 15:55:00,55.59,55.66,55.58,55.59,135600.0,46.4165,46.475,46.4082,46.4165,135600.0
2009-06-30 09:30:00,56.93,56.95,56.38,56.58,219300.0,47.5354,47.5521,47.0762,47.2432,219300.0
2009-06-30 09:35:00,56.48,56.6,56.35,56.35,70200.0,47.1597,47.2599,47.0511,47.0511,70200.0
2009-06-30 09:40:00,56.36,56.68,56.26,56.65,75900.0,47.0595,47.3267,46.976,47.3016,75900.0
2009-06-30 09:45:00,56.65,56.8,56.63,56.7,44300.0,47.3016,47.4269,47.2849,47.3434,44300.0
2009-06-30 09:50:00,56.68,56.72,56.45,56.53,68300.0,47.3267,47.3601,47.1346,47.2014,68300.0
2009-06-30 09:55:00,56.52,56.54,56.45,56.51,30400.0,47.1931,47.2098,47.1346,47.1847,30400.0
2009-06-30 10:00:00,56.51,56.52,56.0,56.02,114800.0,47.1847,47.1931,46.7589,46.7756,114800.0
2009-06-30 10:05:00,56.02,56.05,55.71,55.91,133300.0,46.7756,46.8006,46.5167,46.6837,133300.0
2009-06-30 10:10:00,55.89,55.99,55.78,55.81,70300.0,46.667,46.7505,46.5752,46.6002,70300.0
2009-06-30 10:15:00,55.81,56.0,55.75,55.77,135300.0,46.6002,46.7589,46.5501,46.5668,135300.0
2009-06-30 10:20:00,55.79,55.83,55.56,55.62,76600.0,46.5835,46.6169,46.3915,46.4416,76600.0
2009-06-30 10:25:00,55.61,55.73,55.59,55.64,75700.0,46.4332,46.5334,46.4165,46.4583,75700.0
2009-06-30 10:30:00,55.64,55.68,55.27,55.28,110200.0,46.4583,46.4917,46.1494,46.1577,110200.0
2009-06-30 10:35:00,55.27,55.45,55.12,55.41,85400.0,46.1494,46.2997,46.0241,46.2663,85400.0
2009-06-30 10:40:00,55.41,55.49,55.3,55.3,33900.0,46.2663,46.333,46.1744,46.1744,33900.0
2009-06-30 10:45:00,55.29,55.64,55.28,55.6,65800.0,46.1661,46.4583,46.1577,46.4249,65800.0
2009-06-30 10:50:00,55.63,55.63,55.48,55.52,146700.0,46.4499,46.4499,46.3247,46.3581,146700.0
2009-06-30 10:55:00,55.52,55.59,55.41,55.48,57500.0,46.3581,46.4165,46.2663,46.3247,57500.0
2009-06-30 11:00:00,55.5,55.63,55.45,55.48,82500.0,46.3414,46.4499,46.2997,46.3247,82500.0
2009-06-30 11:05:00,55.54,55.65,55.47,55.6,63600.0,46.3748,46.4666,46.3163,46.4249,63600.0
2009-06-30 11:10:00,55.57,55.66,55.54,55.55,19300.0,46.3998,46.475,46.3748,46.3831,19300.0
2009-06-30 11:15:00,55.53,55.79,55.45,55.78,30000.0,46.3664,46.5835,46.2997,46.5752,30000.0
2009-06-30 11:20:00,55.77,55.92,55.68,55.91,103200.0,46.5668,46.6921,46.4917,46.6837,103200.0
2009-06-30 11:25:00,55.91,55.92,55.72,55.81,45400.0,46.6837,46.6921,46.5251,46.6002,45400.0
2009-06-30 11:30:00,55.82,55.82,55.64,55.68,29100.0,46.6086,46.6086,46.4583,46.4917,29100.0
2009-06-30 11:35:00,55.66,55.7,55.44,55.61,45600.0,46.475,46.5084,46.2913,46.4332,45600.0
2009-06-30 11:40:00,55.61,55.82,55.61,55.74,24400.0,46.4332,46.6086,46.4332,46.5418,24400.0
2009-06-30 11:45:00,55.73,55.9,55.71,55.86,26400.0,46.5334,46.6754,46.5167,46.642,26400.0
2009-06-30 11:50:00,55.86,55.86,55.74,55.85,20900.0,46.642,46.642,46.5418,46.6336,20900.0
2009-06-30 11:55:00,55.86,55.92,55.68,55.71,29100.0,46.642,46.6921,46.4917,46.5167,29100.0
2009-06-30 12:00:00,55.72,55.79,55.67,55.7,18700.0,46.5251,46.5835,46.4833,46.5084,18700.0
2009-06-30 12:05:00,55.7,55.7,55.56,55.57,18600.0,46.5084,46.5084,46.3915,46.3998,18600.0
2009-06-30 12:10:00,55.55,55.6,55.52,55.56,19200.0,46.3831,46.4249,46.3581,46.3915,19200.0
2009-06-30 12:15:00,55.56,55.63,55.5,55.57,23800.0,46.3915,46.4499,46.3414,46.3998,23800.0
2009-06-30 12:20:00,55.57,55.58,55.49,55.57,15600.0,46.3998,46.4082,46.333,46.3998,15600.0
2009-06-30 12:25:00,55.57,55.84,55.57,55.77,30800.0,46.3998,46.6253,46.3998,46.5668,30800.0
2009-06-30 12:30:00,55.78,55.94,55.74,55.9,29300.0,46.5752,46.7088,46.5418,46.6754,29300.0
2009-06-30 12:35:00,55.89,55.89,55.73,55.77,13100.0,46.667,46.667,46.5334,46.5668,13100.0
2009-06-30 12:40:00,55.75,55.87,55.71,55.87,27600.0,46.5501,46.6503,46.5167,46.6503,27600.0
2009-06-30 12:45:00,55.87,55.89,55.79,55.84,20900.0,46.6503,46.667,46.5835,46.6253,20900.0
2009-06-30 12:50:00,55.84,55.95,55.84,55.9,17100.0,46.6253,46.7171,46.6253,46.6754,17100.0
2009-06-30 12:55:00,55.91,56.0,55.9,55.94,26300.0,46.6837,46.7589,46.6754,46.7088,26300.0
2009-06-30 13:00:00,55.92,55.94,55.81,55.88,18200.0,46.6921,46.7088,46.6002,46.6587,18200.0
2009-06-30 13:05:00,55.89,55.96,55.84,55.89,19000.0,46.667,46.7255,46.6253,46.667,19000.0
2009-06-30 13:10:00,55.87,55.88,55.73,55.74,9300.0,46.6503,46.6587,46.5334,46.5418,9300.0
2009-06-30 13:15:00,55.75,55.8,55.65,55.73,14100.0,46.5501,46.5919,46.4666,46.5334,14100.0
2009-06-30 13:20:00,55.73,55.77,55.69,55.7,10800.0,46.5334,46.5668,46.5,46.5084,10800.0
2009-06-30 13:25:00,55.71,55.76,55.65,55.67,14800.0,46.5167,46.5585,46.4666,46.4833,14800.0
2009-06-30 13:30:00,55.67,55.69,55.61,55.69,12300.0,46.4833,46.5,46.4332,46.5,12300.0
2009-06-30 13:35:00,55.68,55.74,55.67,55.7,8100.0,46.4917,46.5418,46.4833,46.5084,8100.0
2009-06-30 13:40:00,55.69,55.85,55.68,55.77,22800.0,46.5,46.6336,46.4917,46.5668,22800.0
2009-06-30 13:45:00,55.76,55.78,55.63,55.63,10800.0,46.5585,46.5752,46.4499,46.4499,10800.0
2009-06-30 13:50:00,55.63,55.72,55.58,55.58,19200.0,46.4499,46.5251,46.4082,46.4082,19200.0
2009-06-30 13:55:00,55.58,55.59,55.51,55.58,11900.0,46.4082,46.4165,46.3497,46.4082,11900.0
2009-06-30 14:00:00,55.58,55.63,55.48,55.53,19300.0,46.4082,46.4499,46.3247,46.3664,19300.0
2009-06-30 14:05:00,55.53,55.63,55.5,55.58,33600.0,46.3664,46.4499,46.3414,46.4082,33600.0
2009-06-30 14:10:00,55.57,55.66,55.57,55.66,14100.0,46.3998,46.475,46.3998,46.475,14100.0
2009-06-30 14:15:00,55.66,55.73,55.6,55.6,12300.0,46.475,46.5334,46.4249,46.4249,12300.0
2009-06-30 14:20:00,55.6,55.66,55.59,55.64,12500.0,46.4249,46.475,46.4165,46.4583,12500.0
2009-06-30 14:25:00,55.67,55.71,55.63,55.66,12000.0,46.4833,46.5167,46.4499,46.475,12000.0
2009-06-30 14:30:00,55.67,55.69,55.56,55.67,17500.0,46.4833,46.5,46.3915,46.4833,17500.0
2009-06-30 14:35:00,55.66,55.77,55.66,55.75,17900.0,46.475,46.5668,46.475,46.5501,17900.0
2009-06-30 14:40:00,55.74,55.78,55.69,55.78,17100.0,46.5418,46.5752,46.5,46.5752,17100.0
2009-06-30 14:45:00,55.77,55.9,55.77,55.79,40600.0,46.5668,46.6754,46.5668,46.5835,40600.0
2009-06-30 14:50:00,55.8,55.93,55.8,55.9,34700.0,46.5919,46.7004,46.5919,46.6754,34700.0
2009-06-30 14:55:00,55.89,55.92,55.78,55.78,22300.0,46.667,46.6921,46.5752,46.5752,22300.0
2009-06-30 15:00:00,55.77,55.79,55.62,55.65,25200.0,46.5668,46.5835,46.4416,46.4666,25200.0
2009-06-30 15:05:00,55.63,55.71,55.62,55.65,26000.0,46.4499,46.5167,46.4416,46.4666,26000.0
2009-06-30 15:10:00,55.64,55.69,55.58,55.58,68900.0,46.4583,46.5,46.4082,46.4082,68900.0
2009-06-30 15:15:00,55.58,55.62,55.49,55.57,50400.0,46.4082,46.4416,46.333,46.3998,50400.0
2009-06-30 15:20:00,55.57,55.68,55.53,55.64,43800.0,46.3998,46.4917,46.3664,46.4583,43800.0
2009-06-30 15:25:00,55.65,55.76,55.51,55.53,53500.0,46.4666,46.5585,46.3497,46.3664,53500.0
2009-06-30 15:30:00,55.54,55.69,55.51,55.67,74700.0,46.3748,46.5,46.3497,46.4833,74700.0
2009-06-30 15:35:00,55.65,55.69,55.58,55.65,43500.0,46.4666,46.5,46.4082,46.4666,43500.0
2009-06-30 15:40:00,55.66,55.66,55.55,55.62,94900.0,46.475,46.475,46.3831,46.4416,94900.0
2009-06-30 15:45:00,55.62,55.72,55.59,55.68,88300.0,46.4416,46.5251,46.4165,46.4917,88300.0
2009-06-30 15:50:00,55.68,55.69,55.48,55.51,126000.0,46.4917,46.5,46.3247,46.3497,126000.0
2009-06-30 15:55:00,55.51,55.68,55.48,55.68,174800.0,46.3497,46.4917,46.3247,46.4917,174800.0
2009-07-01 09:30:00,55.81,55.99,55.75,55.8,43600.0,46.6002,46.7505,46.5501,46.5919,43600.0
2009-07-01 09:35:00,55.78,55.99,55.75,55.99,39500.0,46.5752,46.7505,46.5501,46.7505,39500.0
2009-07-01 09:40:00,55.94,56.19,55.94,56.16,35200.0,46.7088,46.9175,46.7088,46.8925,35200.0
2009-07-01 09:45:00,56.15,56.3,56.06,56.26,33100.0,46.8841,47.0094,46.809,46.976,33100.0
2009-07-01 09:50:00,56.27,56.37,56.21,56.31,35000.0,46.9843,47.0678,46.9342,47.0177,35000.0
2009-07-01 09:55:00,56.3,56.45,56.3,56.43,38700.0,47.0094,47.1346,47.0094,47.1179,38700.0
2009-07-01 10:00:00,56.41,56.44,56.17,56.2,52400.0,47.1012,47.1263,46.9008,46.9259,52400.0
2009-07-01 10:05:00,56.21,56.32,56.17,56.28,20100.0,46.9342,47.0261,46.9008,46.9927,20100.0
2009-07-01 10:10:00,56.26,56.53,56.17,56.53,59100.0,46.976,47.2014,46.9008,47.2014,59100.0
2009-07-01 10:15:00,56.53,56.77,56.51,56.72,52400.0,47.2014,47.4018,47.1847,47.3601,52400.0
2009-07-01 10:20:00,56.68,56.94,56.68,56.8,62400.0,47.3267,47.5438,47.3267,47.4269,62400.0
2009-07-01 10:25:00,56.81,57.13,56.8,57.13,57300.0,47.4352,47.7024,47.4269,47.7024,57300.0
2009-07-01 10:30:00,57.14,57.18,56.95,56.98,38100.0,47.7108,47.7442,47.5521,47.5772,38100.0
2009-07-01 10:35:00,56.96,57.13,56.89,57.03,235200.0,47.5605,47.7024,47.502,47.6189,235200.0
2009-07-01 10:40:00,57.0,57.04,56.85,56.85,21400.0,47.5939,47.6273,47.4686,47.4686,21400.0
2009-07-01 10:45:00,56.88,56.9,56.75,56.78,26300.0,47.4937,47.5104,47.3851,47.4102,26300.0
2009-07-01 10:50:00,56.8,56.84,56.71,56.74,13400.0,47.4269,47.4603,47.3517,47.3768,13400.0
2009-07-01 10:55:00,56.76,56.8,56.74,56.79,11600.0,47.3935,47.4269,47.3768,47.4185,11600.0
2009-07-01 11:00:00,56.8,56.83,56.78,56.79,32000.0,47.4269,47.4519,47.4102,47.4185,32000.0
2009-07-01 11:05:00,56.78,56.86,56.75,56.79,12200.0,47.4102,47.477,47.3851,47.4185,12200.0
2009-07-01 11:10:00,56.77,56.82,56.72,56.81,13900.0,47.4018,47.4436,47.3601,47.4352,13900.0
2009-07-01 11:15:00,56.82,56.82,56.71,56.71,10300.0,47.4436,47.4436,47.3517,47.3517,10300.0
2009-07-01 11:20:00,56.72,56.75,56.64,56.73,12300.0,47.3601,47.3851,47.2933,47.3684,12300.0
2009-07-01 11:25:00,56.73,56.79,56.62,56.63,9900.0,47.3684,47.4185,47.2766,47.2849,9900.0
2009-07-01 11:30:00,56.62,56.72,56.58,56.63,20100.0,47.2766,47.3601,47.2432,47.2849,20100.0
2009-07-01 11:35:00,56.64,56.7,56.62,56.64,10500.0,47.2933,47.3434,47.2766,47.2933,10500.0
2009-07-01 11:40:00,56.63,56.64,56.56,56.58,8300.0,47.2849,47.2933,47.2265,47.2432,8300.0
2009-07-01 11:45:00,56.58,56.65,56.57,56.62,15000.0,47.2432,47.3016,47.2348,47.2766,15000.0
2009-07-01 11:50:00,56.63,56.63,56.44,56.57,23300.0,47.2849,47.2849,47.1263,47.2348,23300.0
2009-07-01 11:55:00,56.57,56.65,56.5,56.54,13800.0,47.2348,47.3016,47.1764,47.2098,13800.0
2009-07-01 12:00:00,56.55,56.66,56.46,56.65,60600.0,47.2181,47.31,47.143,47.3016,60600.0
2009-07-01 12:05:00,56.66,56.66,56.55,56.55,12400.0,47.31,47.31,47.2181,47.2181,12400.0
2009-07-01 12:10:00,56.54,56.6,56.39,56.41,16700.0,47.2098,47.2599,47.0845,47.1012,16700.0
2009-07-01 12:15:00,56.4,56.52,56.38,56.51,15600.0,47.0929,47.1931,47.0762,47.1847,15600.0
2009-07-01 12:20:00,56.52,56.65,56.49,56.61,20800.0,47.1931,47.3016,47.168,47.2682,20800.0
2009-07-01 12:25:00,56.61,56.75,56.6,56.63,30600.0,47.2682,47.3851,47.2599,47.2849,30600.0
2009-07-01 12:30:00,56.64,56.65,56.51,56.62,15100.0,47.2933,47.3016,47.1847,47.2766,15100.0
2009-07-01 12:35:00,56.61,56.69,56.6,56.62,9000.0,47.2682,47.335,47.2599,47.2766,9000.0
2009-07-01 12:40:00,56.63,56.65,56.57,56.63,6000.0,47.2849,47.3016,47.2348,47.2849,6000.0
2009-07-01 12:45:00,56.61,56.67,56.59,56.65,12100.0,47.2682,47.3183,47.2515,47.3016,12100.0
2009-07-01 12:50:00,56.63,56.63,56.54,56.55,6100.0,47.2849,47.2849,47.2098,47.2181,6100.0
2009-07-01 12:55:00,56.52,56.57,56.52,56.52,6800.0,47.1931,47.2348,47.1931,47.1931,6800.0
2009-07-01 13:00:00,56.52,56.59,56.51,56.59,7800.0,47.1931,47.2515,47.1847,47.2515,7800.0
2009-07-01 13:05:00,56.59,56.6,56.55,56.6,53600.0,47.2515,47.2599,47.2181,47.2599,53600.0
2009-07-01 13:10:00,56.6,56.7,56.59,56.62,12900.0,47.2599,47.3434,47.2515,47.2766,12900.0
2009-07-01 13:15:00,56.61,56.61,56.57,56.59,4400.0,47.2682,47.2682,47.2348,47.2515,4400.0
2009-07-01 13:20:00,56.6,56.66,56.6,56.63,7300.0,47.2599,47.31,47.2599,47.2849,7300.0
2009-07-01 13:25:00,56.63,56.63,56.5,56.61,12800.0,47.2849,47.2849,47.1764,47.2682,12800.0
2009-07-01 13:30:00,56.6,56.6,56.51,56.52,11700.0,47.2599,47.2599,47.1847,47.1931,11700.0
2009-07-01 13:35:00,56.51,56.6,56.51,56.6,8500.0,47.1847,47.2599,47.1847,47.2599,8500.0
2009-07-01 13:40:00,56.6,56.61,56.5,56.54,21800.0,47.2599,47.2682,47.1764,47.2098,21800.0
2009-07-01 13:45:00,56.53,56.59,56.53,56.59,11900.0,47.2014,47.2515,47.2014,47.2515,11900.0
2009-07-01 13:50:00,56.59,56.6,56.55,56.59,10600.0,47.2515,47.2599,47.2181,47.2515,10600.0
2009-07-01 13:55:00,56.59,56.62,56.55,56.57,14500.0,47.2515,47.2766,47.2181,47.2348,14500.0
2009-07-01 14:00:00,56.58,56.6,56.44,56.49,31900.0,47.2432,47.2599,47.1263,47.168,31900.0
2009-07-01 14:05:00,56.49,56.56,56.43,56.45,25300.0,47.168,47.2265,47.1179,47.1346,25300.0
2009-07-01 14:10:00,56.46,56.52,56.38,56.47,18500.0,47.143,47.1931,47.0762,47.1513,18500.0
2009-07-01 14:15:00,56.47,56.5,56.4,56.5,17500.0,47.1513,47.1764,47.0929,47.1764,17500.0
2009-07-01 14:20:00,56.5,56.51,56.39,56.43,25700.0,47.1764,47.1847,47.0845,47.1179,25700.0
2009-07-01 14:25:00,56.42,56.48,56.4,56.44,14100.0,47.1096,47.1597,47.0929,47.1263,14100.0
2009-07-01 14:30:00,56.44,56.49,56.3,56.44,30200.0,47.1263,47.168,47.0094,47.1263,30200.0
2009-07-01 14:35:00,56.42,56.51,56.4,56.43,18900.0,47.1096,47.1847,47.0929,47.1179,18900.0
2009-07-01 14:40:00,56.43,56.46,56.4,56.45,11900.0,47.1179,47.143,47.0929,47.1346,11900.0
2009-07-01 14:45:00,56.47,56.5,56.4,56.48,24500.0,47.1513,47.1764,47.0929,47.1597,24500.0
2009-07-01 14:50:00,56.49,56.5,56.35,56.36,20000.0,47.168,47.1764,47.0511,47.0595,20000.0
2009-07-01 14:55:00,56.36,56.39,56.28,56.36,17600.0,47.0595,47.0845,46.9927,47.0595,17600.0
2009-07-01 15:00:00,56.35,56.38,56.32,56.36,20600.0,47.0511,47.0762,47.0261,47.0595,20600.0
2009-07-01 15:05:00,56.36,56.41,56.32,56.37,22600.0,47.0595,47.1012,47.0261,47.0678,22600.0
2009-07-01 15:10:00,56.38,56.38,56.3,56.34,18100.0,47.0762,47.0762,47.0094,47.0428,18100.0
2009-07-01 15:15:00,56.34,56.41,56.28,56.33,28600.0,47.0428,47.1012,46.9927,47.0344,28600.0
2009-07-01 15:20:00,56.32,56.42,56.28,56.31,30500.0,47.0261,47.1096,46.9927,47.0177,30500.0
2009-07-01 15:25:00,56.3,56.32,56.12,56.18,42700.0,47.0094,47.0261,46.8591,46.9092,42700.0
2009-07-01 15:30:00,56.16,56.26,56.07,56.26,35500.0,46.8925,46.976,46.8173,46.976,35500.0
2009-07-01 15:35:00,56.25,56.31,56.2,56.28,25600.0,46.9676,47.0177,46.9259,46.9927,25600.0
2009-07-01 15:40:00,56.29,56.36,56.12,56.21,43600.0,47.001,47.0595,46.8591,46.9342,43600.0
2009-07-01 15:45:00,56.22,56.23,56.07,56.08,47200.0,46.9426,46.9509,46.8173,46.8257,47200.0
2009-07-01 15:50:00,56.07,56.23,56.05,56.09,65200.0,46.8173,46.9509,46.8006,46.834,65200.0
2009-07-01 15:55:00,56.1,56.19,56.08,56.13,62100.0,46.8424,46.9175,46.8257,46.8674,62100.0
2009-07-02 09:30:00,55.15,55.55,55.0,55.2,52400.0,46.0492,46.3831,45.9239,46.0909,52400.0
2009-07-02 09:35:00,55.2,55.26,55.0,55.03,30500.0,46.0909,46.141,45.9239,45.949,30500.0
2009-07-02 09:40:00,55.02,55.02,54.8,54.87,36700.0,45.9406,45.9406,45.7569,45.8154,36700.0
2009-07-02 09:45:00,54.83,54.9,54.8,54.85,32100.0,45.782,45.8404,45.7569,45.7987,32100.0
2009-07-02 09:50:00,54.85,55.04,54.8,54.8,66100.0,45.7987,45.9573,45.7569,45.7569,66100.0
2009-07-02 09:55:00,54.82,54.82,54.64,54.65,47000.0,45.7736,45.7736,45.6233,45.6317,47000.0
2009-07-02 10:00:00,54.65,54.68,54.48,54.49,70000.0,45.6317,45.6567,45.4897,45.4981,70000.0
2009-07-02 10:05:00,54.51,54.51,54.22,54.36,57400.0,45.5148,45.5148,45.2726,45.3895,57400.0
2009-07-02 10:10:00,54.31,54.6,54.31,54.6,52100.0,45.3478,45.5899,45.3478,45.5899,52100.0
2009-07-02 10:15:00,54.61,54.83,54.58,54.72,89700.0,45.5983,45.782,45.5732,45.6901,89700.0
2009-07-02 10:20:00,54.74,54.81,54.68,54.74,82700.0,45.7068,45.7653,45.6567,45.7068,82700.0
2009-07-02 10:25:00,54.73,54.84,54.62,54.7,51700.0,45.6985,45.7903,45.6066,45.6734,51700.0
2009-07-02 10:30:00,54.69,54.78,54.63,54.71,73600.0,45.6651,45.7402,45.615,45.6818,73600.0
2009-07-02 10:35:00,54.7,54.72,54.58,54.71,70100.0,45.6734,45.6901,45.5732,45.6818,70100.0
2009-07-02 10:40:00,54.72,54.74,54.63,54.69,55700.0,45.6901,45.7068,45.615,45.6651,55700.0
2009-07-02 10:45:00,54.69,54.82,54.68,54.74,54900.0,45.6651,45.7736,45.6567,45.7068,54900.0
2009-07-02 10:50:00,54.72,54.83,54.64,54.82,27800.0,45.6901,45.782,45.6233,45.7736,27800.0
2009-07-02 10:55:00,54.81,54.85,54.8,54.81,20300.0,45.7653,45.7987,45.7569,45.7653,20300.0
2009-07-02 11:00:00,54.82,54.86,54.68,54.79,29100.0,45.7736,45.807,45.6567,45.7486,29100.0
2009-07-02 11:05:00,54.79,54.95,54.73,54.89,43700.0,45.7486,45.8822,45.6985,45.8321,43700.0
2009-07-02 11:10:00,54.87,54.93,54.85,54.89,28100.0,45.8154,45.8655,45.7987,45.8321,28100.0
2009-07-02 11:15:00,54.9,54.9,54.78,54.8,28600.0,45.8404,45.8404,45.7402,45.7569,28600.0
2009-07-02 11:20:00,54.8,54.8,54.7,54.74,41600.0,45.7569,45.7569,45.6734,45.7068,41600.0
2009-07-02 11:25:00,54.72,54.73,54.61,54.71,57000.0,45.6901,45.6985,45.5983,45.6818,57000.0
2009-07-02 11:30:00,54.71,54.76,54.63,54.66,23900.0,45.6818,45.7235,45.615,45.64,23900.0
2009-07-02 11:35:00,54.65,54.65,54.6,54.6,23000.0,45.6317,45.6317,45.5899,45.5899,23000.0
2009-07-02 11:40:00,54.6,54.61,54.54,54.54,33900.0,45.5899,45.5983,45.5398,45.5398,33900.0
2009-07-02 11:45:00,54.53,54.54,54.48,54.52,34500.0,45.5315,45.5398,45.4897,45.5231,34500.0
2009-07-02 11:50:00,54.52,54.59,54.46,54.46,34500.0,45.5231,45.5816,45.473,45.473,34500.0
2009-07-02 11:55:00,54.46,54.52,54.44,54.52,34400.0,45.473,45.5231,45.4563,45.5231,34400.0
2009-07-02 12:00:00,54.51,54.56,54.46,54.47,34000.0,45.5148,45.5565,45.473,45.4814,34000.0
2009-07-02 12:05:00,54.49,54.54,54.49,54.53,12900.0,45.4981,45.5398,45.4981,45.5315,12900.0
2009-07-02 12:10:00,54.53,54.6,54.51,54.54,15200.0,45.5315,45.5899,45.5148,45.5398,15200.0
2009-07-02 12:15:00,54.54,54.55,54.5,54.51,15200.0,45.5398,45.5482,45.5064,45.5148,15200.0
2009-07-02 12:20:00,54.51,54.58,54.5,54.5,22600.0,45.5148,45.5732,45.5064,45.5064,22600.0
2009-07-02 12:25:00,54.48,54.54,54.46,54.49,20700.0,45.4897,45.5398,45.473,45.4981,20700.0
2009-07-02 12:30:00,54.49,54.49,54.4,54.44,14600.0,45.4981,45.4981,45.4229,45.4563,14600.0
2009-07-02 12:35:00,54.43,54.47,54.39,54.46,13700.0,45.448,45.4814,45.4146,45.473,13700.0
2009-07-02 12:40:00,54.47,54.47,54.38,54.39,9400.0,45.4814,45.4814,45.4062,45.4146,9400.0
2009-07-02 12:45:00,54.4,54.45,54.39,54.41,12700.0,45.4229,45.4647,45.4146,45.4313,12700.0
2009-07-02 12:50:00,54.43,54.46,54.39,54.42,11500.0,45.448,45.473,45.4146,45.4396,11500.0
2009-07-02 12:55:00,54.41,54.45,54.39,54.45,17100.0,45.4313,45.4647,45.4146,45.4647,17100.0
2009-07-02 13:00:00,54.45,54.47,54.43,54.44,5400.0,45.4647,45.4814,45.448,45.4563,5400.0
2009-07-02 13:05:00,54.45,54.46,54.44,54.44,7300.0,45.4647,45.473,45.4563,45.4563,7300.0
2009-07-02 13:10:00,54.44,54.52,54.41,54.43,27500.0,45.4563,45.5231,45.4313,45.448,27500.0
2009-07-02 13:15:00,54.42,54.44,54.4,54.41,9400.0,45.4396,45.4563,45.4229,45.4313,9400.0
2009-07-02 13:20:00,54.4,54.43,54.37,54.41,17600.0,45.4229,45.448,45.3979,45.4313,17600.0
2009-07-02 13:25:00,54.42,54.47,54.39,54.4,10200.0,45.4396,45.4814,45.4146,45.4229,10200.0
2009-07-02 13:30:00,54.41,54.42,54.35,54.4,13200.0,45.4313,45.4396,45.3812,45.4229,13200.0
2009-07-02 13:35:00,54.39,54.42,54.35,54.37,48400.0,45.4146,45.4396,45.3812,45.3979,48400.0
2009-07-02 13:40:00,54.36,54.43,54.36,54.37,21400.0,45.3895,45.448,45.3895,45.3979,21400.0
2009-07-02 13:45:00,54.39,54.39,54.3,54.31,14300.0,45.4146,45.4146,45.3394,45.3478,14300.0
2009-07-02 13:50:00,54.3,54.33,54.23,54.24,54800.0,45.3394,45.3645,45.281,45.2893,54800.0
2009-07-02 13:55:00,54.24,54.26,54.16,54.18,23600.0,45.2893,45.306,45.2225,45.2392,23600.0
2009-07-02 14:00:00,54.17,54.23,54.17,54.22,16700.0,45.2309,45.281,45.2309,45.2726,16700.0
2009-07-02 14:05:00,54.22,54.29,54.22,54.27,12000.0,45.2726,45.3311,45.2726,45.3144,12000.0
2009-07-02 14:10:00,54.26,54.3,54.22,54.22,33900.0,45.306,45.3394,45.2726,45.2726,33900.0
2009-07-02 14:15:00,54.21,54.25,54.17,54.24,21200.0,45.2643,45.2977,45.2309,45.2893,21200.0
2009-07-02 14:20:00,54.25,54.3,54.23,54.29,11600.0,45.2977,45.3394,45.281,45.3311,11600.0
2009-07-02 14:25:00,54.3,54.33,54.22,54.24,16600.0,45.3394,45.3645,45.2726,45.2893,16600.0
2009-07-02 14:30:00,54.23,54.34,54.21,54.33,40000.0,45.281,45.3728,45.2643,45.3645,40000.0
2009-07-02 14:35:00,54.33,54.37,54.3,54.32,15100.0,45.3645,45.3979,45.3394,45.3561,15100.0
2009-07-02 14:40:00,54.32,54.33,54.29,54.32,35600.0,45.3561,45.3645,45.3311,45.3561,35600.0
2009-07-02 14:45:00,54.32,54.38,54.3,54.33,68200.0,45.3561,45.4062,45.3394,45.3645,68200.0
2009-07-02 14:50:00,54.34,54.39,54.33,54.39,9000.0,45.3728,45.4146,45.3645,45.4146,9000.0
2009-07-02 14:55:00,54.4,54.42,54.34,54.4,15100.0,45.4229,45.4396,45.3728,45.4229,15100.0
2009-07-02 15:00:00,54.41,54.45,54.38,54.44,39500.0,45.4313,45.4647,45.4062,45.4563,39500.0
2009-07-02 15:05:00,54.43,54.46,54.38,54.39,143100.0,45.448,45.473,45.4062,45.4146,143100.0
2009-07-02 15:10:00,54.4,54.47,54.37,54.47,50900.0,45.4229,45.4814,45.3979,45.4814,50900.0
2009-07-02 15:15:00,54.47,54.47,54.38,54.39,26900.0,45.4814,45.4814,45.4062,45.4146,26900.0
2009-07-02 15:20:00,54.39,54.42,54.22,54.33,66500.0,45.4146,45.4396,45.2726,45.3645,66500.0
2009-07-02 15:25:00,54.32,54.4,54.31,54.32,90600.0,45.3561,45.4229,45.3478,45.3561,90600.0
2009-07-02 15:30:00,54.32,54.32,54.17,54.25,50600.0,45.3561,45.3561,45.2309,45.2977,50600.0
2009-07-02 15:35:00,54.23,54.28,54.18,54.28,47600.0,45.281,45.3227,45.2392,45.3227,47600.0
2009-07-02 15:40:00,54.28,54.29,54.2,54.21,33900.0,45.3227,45.3311,45.2559,45.2643,33900.0
2009-07-02 15:45:00,54.21,54.35,54.2,54.31,95900.0,45.2643,45.3812,45.2559,45.3478,95900.0
2009-07-02 15:50:00,54.31,54.31,54.2,54.21,50200.0,45.3478,45.3478,45.2559,45.2643,50200.0
2009-07-02 15:55:00,54.22,54.27,54.07,54.11,111300.0,45.2726,45.3144,45.1474,45.1808,111300.0
2009-07-06 09:30:00,54.12,54.4,53.98,54.35,51600.0,45.1891,45.4229,45.0722,45.3812,51600.0
2009-07-06 09:35:00,54.35,54.45,54.1,54.42,51100.0,45.3812,45.4647,45.1724,45.4396,51100.0
2009-07-06 09:40:00,54.42,54.64,54.33,54.61,69100.0,45.4396,45.6233,45.3645,45.5983,69100.0
2009-07-06 09:45:00,54.63,54.84,54.55,54.81,207900.0,45.615,45.7903,45.5482,45.7653,207900.0
2009-07-06 09:50:00,54.81,54.81,54.4,54.45,39800.0,45.7653,45.7653,45.4229,45.4647,39800.0
2009-07-06 09:55:00,54.45,54.69,54.37,54.56,44500.0,45.4647,45.6651,45.3979,45.5565,44500.0
2009-07-06 10:00:00,54.57,54.83,54.56,54.81,355400.0,45.5649,45.782,45.5565,45.7653,355400.0
2009-07-06 10:05:00,54.81,54.95,54.77,54.89,56900.0,45.7653,45.8822,45.7319,45.8321,56900.0
2009-07-06 10:10:00,54.88,54.88,54.63,54.76,94800.0,45.8237,45.8237,45.615,45.7235,94800.0
2009-07-06 10:15:00,54.72,54.72,54.45,54.57,64500.0,45.6901,45.6901,45.4647,45.5649,64500.0
2009-07-06 10:20:00,54.57,54.66,54.5,54.61,102500.0,45.5649,45.64,45.5064,45.5983,102500.0
2009-07-06 10:25:00,54.61,54.63,54.51,54.53,45700.0,45.5983,45.615,45.5148,45.5315,45700.0
2009-07-06 10:30:00,54.52,54.65,54.51,54.6,48900.0,45.5231,45.6317,45.5148,45.5899,48900.0
2009-07-06 10:35:00,54.59,54.6,54.51,54.52,64000.0,45.5816,45.5899,45.5148,45.5231,64000.0
2009-07-06 10:40:00,54.51,54.61,54.48,54.6,52200.0,45.5148,45.5983,45.4897,45.5899,52200.0
2009-07-06 10:45:00,54.61,54.67,54.6,54.61,37000.0,45.5983,45.6484,45.5899,45.5983,37000.0
2009-07-06 10:50:00,54.61,54.74,54.58,54.73,38700.0,45.5983,45.7068,45.5732,45.6985,38700.0
2009-07-06 10:55:00,54.73,54.98,54.73,54.93,73300.0,45.6985,45.9072,45.6985,45.8655,73300.0
2009-07-06 11:00:00,54.94,54.97,54.93,54.95,42100.0,45.8738,45.8989,45.8655,45.8822,42100.0
2009-07-06 11:05:00,54.96,54.96,54.71,54.73,27200.0,45.8905,45.8905,45.6818,45.6985,27200.0
2009-07-06 11:10:00,54.72,54.88,54.71,54.86,46700.0,45.6901,45.8237,45.6818,45.807,46700.0
2009-07-06 11:15:00,54.85,55.17,54.85,55.15,55600.0,45.7987,46.0659,45.7987,46.0492,55600.0
2009-07-06 11:20:00,55.16,55.37,55.13,55.33,123800.0,46.0575,46.2329,46.0325,46.1995,123800.0
2009-07-06 11:25:00,55.3,55.47,55.29,55.44,165500.0,46.1744,46.3163,46.1661,46.2913,165500.0
2009-07-06 11:30:00,55.44,55.47,55.37,55.42,55800.0,46.2913,46.3163,46.2329,46.2746,55800.0
2009-07-06 11:35:00,55.42,55.5,55.39,55.5,85700.0,46.2746,46.3414,46.2496,46.3414,85700.0
2009-07-06 11:40:00,55.49,55.58,55.45,55.55,66900.0,46.333,46.4082,46.2997,46.3831,66900.0
2009-07-06 11:45:00,55.55,55.67,55.54,55.63,75000.0,46.3831,46.4833,46.3748,46.4499,75000.0
2009-07-06 11:50:00,55.63,55.64,55.54,55.55,68000.0,46.4499,46.4583,46.3748,46.3831,68000.0
2009-07-06 11:55:00,55.55,55.56,55.46,55.53,86000.0,46.3831,46.3915,46.308,46.3664,86000.0
2009-07-06 12:00:00,55.54,55.61,55.5,55.6,82700.0,46.3748,46.4332,46.3414,46.4249,82700.0
2009-07-06 12:05:00,55.6,55.77,55.59,55.77,72100.0,46.4249,46.5668,46.4165,46.5668,72100.0
2009-07-06 12:10:00,55.77,55.97,55.74,55.93,92800.0,46.5668,46.7338,46.5418,46.7004,92800.0
2009-07-06 12:15:00,55.93,55.97,55.84,55.9,59600.0,46.7004,46.7338,46.6253,46.6754,59600.0
2009-07-06 12:20:00,55.87,55.89,55.8,55.85,63000.0,46.6503,46.667,46.5919,46.6336,63000.0
2009-07-06 12:25:00,55.85,55.85,55.52,55.53,70000.0,46.6336,46.6336,46.3581,46.3664,70000.0
2009-07-06 12:30:00,55.52,55.55,55.49,55.51,57100.0,46.3581,46.3831,46.333,46.3497,57100.0
2009-07-06 12:35:00,55.51,55.54,55.49,55.5,21700.0,46.3497,46.3748,46.333,46.3414,21700.0
2009-07-06 12:40:00,55.5,55.53,55.48,55.5,33800.0,46.3414,46.3664,46.3247,46.3414,33800.0
2009-07-06 12:45:00,55.5,55.51,55.5,55.5,15100.0,46.3414,46.3497,46.3414,46.3414,15100.0
2009-07-06 12:50:00,55.5,55.55,55.5,55.5,43400.0,46.3414,46.3831,46.3414,46.3414,43400.0
2009-07-06 12:55:00,55.5,55.54,55.49,55.5,26700.0,46.3414,46.3748,46.333,46.3414,26700.0
2009-07-06 13:00:00,55.51,55.56,55.49,55.5,38100.0,46.3497,46.3915,46.333,46.3414,38100.0
2009-07-06 13:05:00,55.5,55.55,55.49,55.52,35400.0,46.3414,46.3831,46.333,46.3581,35400.0
2009-07-06 13:10:00,55.51,55.53,55.5,55.51,29600.0,46.3497,46.3664,46.3414,46.3497,29600.0
2009-07-06 13:15:00,55.51,55.69,55.51,55.65,36200.0,46.3497,46.5,46.3497,46.4666,36200.0
2009-07-06 13:20:00,55.64,55.73,55.59,55.61,22400.0,46.4583,46.5334,46.4165,46.4332,22400.0
2009-07-06 13:25:00,55.61,55.65,55.54,55.55,31900.0,46.4332,46.4666,46.3748,46.3831,31900.0
2009-07-06 13:30:00,55.55,55.55,55.43,55.48,29600.0,46.3831,46.3831,46.283,46.3247,29600.0
2009-07-06 13:35:00,55.46,55.53,55.43,55.5,32500.0,46.308,46.3664,46.283,46.3414,32500.0
2009-07-06 13:40:00,55.5,55.52,55.48,55.5,14100.0,46.3414,46.3581,46.3247,46.3414,14100.0
2009-07-06 13:45:00,55.5,55.52,55.46,55.49,22800.0,46.3414,46.3581,46.308,46.333,22800.0
2009-07-06 13:50:00,55.49,55.52,55.41,55.41,17600.0,46.333,46.3581,46.2663,46.2663,17600.0
2009-07-06 13:55:00,55.41,55.42,55.34,55.37,16500.0,46.2663,46.2746,46.2078,46.2329,16500.0
2009-07-06 14:00:00,55.38,55.42,55.36,55.4,23000.0,46.2412,46.2746,46.2245,46.2579,23000.0
2009-07-06 14:05:00,55.39,55.47,55.39,55.42,16200.0,46.2496,46.3163,46.2496,46.2746,16200.0
2009-07-06 14:10:00,55.43,55.49,55.43,55.48,15100.0,46.283,46.333,46.283,46.3247,15100.0
2009-07-06 14:15:00,55.47,55.56,55.46,55.55,43500.0,46.3163,46.3915,46.308,46.3831,43500.0
2009-07-06 14:20:00,55.55,55.56,55.49,55.51,46700.0,46.3831,46.3915,46.333,46.3497,46700.0
2009-07-06 14:25:00,55.5,55.56,55.49,55.56,18500.0,46.3414,46.3915,46.333,46.3915,18500.0
2009-07-06 14:30:00,55.56,55.56,55.5,55.56,16100.0,46.3915,46.3915,46.3414,46.3915,16100.0
2009-07-06 14:35:00,55.56,55.6,55.54,55.57,19800.0,46.3915,46.4249,46.3748,46.3998,19800.0
2009-07-06 14:40:00,55.56,55.59,55.52,55.59,30100.0,46.3915,46.4165,46.3581,46.4165,30100.0
2009-07-06 14:45:00,55.57,55.63,55.55,55.62,37800.0,46.3998,46.4499,46.3831,46.4416,37800.0
2009-07-06 14:50:00,55.62,55.64,55.56,55.6,44100.0,46.4416,46.4583,46.3915,46.4249,44100.0
2009-07-06 14:55:00,55.59,55.68,55.59,55.66,31200.0,46.4165,46.4917,46.4165,46.475,31200.0
2009-07-06 15:00:00,55.67,55.71,55.61,55.61,41700.0,46.4833,46.5167,46.4332,46.4332,41700.0
2009-07-06 15:05:00,55.61,55.63,55.55,55.57,44000.0,46.4332,46.4499,46.3831,46.3998,44000.0
2009-07-06 15:10:00,55.57,55.58,55.5,55.52,34100.0,46.3998,46.4082,46.3414,46.3581,34100.0
2009-07-06 15:15:00,55.52,55.62,55.51,55.52,50900.0,46.3581,46.4416,46.3497,46.3581,50900.0
2009-07-06 15:20:00,55.52,55.69,55.51,55.68,78600.0,46.3581,46.5,46.3497,46.4917,78600.0
2009-07-06 15:25:00,55.69,55.83,55.68,55.8,75100.0,46.5,46.6169,46.4917,46.5919,75100.0
2009-07-06 15:30:00,55.81,55.82,55.58,55.62,159600.0,46.6002,46.6086,46.4082,46.4416,159600.0
2009-07-06 15:35:00,55.63,55.67,55.56,55.63,59300.0,46.4499,46.4833,46.3915,46.4499,59300.0
2009-07-06 15:40:00,55.62,55.89,55.62,55.89,89100.0,46.4416,46.667,46.4416,46.667,89100.0
2009-07-06 15:45:00,55.89,56.14,55.89,56.03,202800.0,46.667,46.8758,46.667,46.7839,202800.0
2009-07-06 15:50:00,56.04,56.12,55.99,56.11,136700.0,46.7923,46.8591,46.7505,46.8507,136700.0
2009-07-06 15:55:00,56.11,56.11,56.0,56.09,176700.0,46.8507,46.8507,46.7589,46.834,176700.0
2009-07-07 09:30:00,55.93,55.93,55.44,55.47,51500.0,46.7004,46.7004,46.2913,46.3163,51500.0
2009-07-07 09:35:00,55.48,55.53,55.15,55.21,57100.0,46.3247,46.3664,46.0492,46.0993,57100.0
2009-07-07 09:40:00,55.21,55.21,54.94,54.97,36800.0,46.0993,46.0993,45.8738,45.8989,36800.0
2009-07-07 09:45:00,54.99,55.21,54.96,55.16,44800.0,45.9156,46.0993,45.8905,46.0575,44800.0
2009-07-07 09:50:00,55.16,55.39,55.15,55.29,41700.0,46.0575,46.2496,46.0492,46.1661,41700.0
2009-07-07 09:55:00,55.29,55.32,55.13,55.22,33500.0,46.1661,46.1911,46.0325,46.1076,33500.0
2009-07-07 10:00:00,55.24,55.24,55.01,55.2,41300.0,46.1243,46.1243,45.9323,46.0909,41300.0
2009-07-07 10:05:00,55.19,55.43,55.14,55.35,37300.0,46.0826,46.283,46.0408,46.2162,37300.0
2009-07-07 10:10:00,55.35,55.41,55.17,55.17,26400.0,46.2162,46.2663,46.0659,46.0659,26400.0
2009-07-07 10:15:00,55.18,55.24,55.14,55.19,24000.0,46.0742,46.1243,46.0408,46.0826,24000.0
2009-07-07 10:20:00,55.19,55.3,55.19,55.25,20800.0,46.0826,46.1744,46.0826,46.1327,20800.0
2009-07-07 10:25:00,55.25,55.3,55.15,55.18,42600.0,46.1327,46.1744,46.0492,46.0742,42600.0
2009-07-07 10:30:00,55.16,55.25,55.09,55.09,27600.0,46.0575,46.1327,45.9991,45.9991,27600.0
2009-07-07 10:35:00,55.1,55.22,55.01,55.22,51800.0,46.0074,46.1076,45.9323,46.1076,51800.0
2009-07-07 10:40:00,55.23,55.23,55.08,55.16,24600.0,46.116,46.116,45.9907,46.0575,24600.0
2009-07-07 10:45:00,55.16,55.16,55.0,55.04,37100.0,46.0575,46.0575,45.9239,45.9573,37100.0
2009-07-07 10:50:00,55.03,55.13,55.02,55.12,25900.0,45.949,46.0325,45.9406,46.0241,25900.0
2009-07-07 10:55:00,55.1,55.14,54.98,55.05,30800.0,46.0074,46.0408,45.9072,45.9657,30800.0
2009-07-07 11:00:00,55.04,55.21,55.03,55.13,28800.0,45.9573,46.0993,45.949,46.0325,28800.0
2009-07-07 11:05:00,55.11,55.28,55.02,55.28,29600.0,46.0158,46.1577,45.9406,46.1577,29600.0
2009-07-07 11:10:00,55.29,55.36,55.28,55.3,21500.0,46.1661,46.2245,46.1577,46.1744,21500.0
2009-07-07 11:15:00,55.3,55.46,55.29,55.42,34400.0,46.1744,46.308,46.1661,46.2746,34400.0
2009-07-07 11:20:00,55.42,55.44,55.34,55.39,18600.0,46.2746,46.2913,46.2078,46.2496,18600.0
2009-07-07 11:25:00,55.39,55.39,55.2,55.21,12800.0,46.2496,46.2496,46.0909,46.0993,12800.0
2009-07-07 11:30:00,55.21,55.23,55.14,55.21,18500.0,46.0993,46.116,46.0408,46.0993,18500.0
2009-07-07 11:35:00,55.2,55.22,55.1,55.19,26800.0,46.0909,46.1076,46.0074,46.0826,26800.0
2009-07-07 11:40:00,55.19,55.21,55.09,55.1,28100.0,46.0826,46.0993,45.9991,46.0074,28100.0
2009-07-07 11:45:00,55.1,55.2,55.02,55.1,78800.0,46.0074,46.0909,45.9406,46.0074,78800.0
2009-07-07 11:50:00,55.1,55.13,54.99,55.08,32600.0,46.0074,46.0325,45.9156,45.9907,32600.0
2009-07-07 11:55:00,55.08,55.09,54.96,54.97,33300.0,45.9907,45.9991,45.8905,45.8989,33300.0
2009-07-07 12:00:00,54.97,54.97,54.85,54.9,33000.0,45.8989,45.8989,45.7987,45.8404,33000.0
2009-07-07 12:05:00,54.89,54.9,54.77,54.8,28100.0,45.8321,45.8404,45.7319,45.7569,28100.0
2009-07-07 12:10:00,54.81,54.94,54.81,54.93,16300.0,45.7653,45.8738,45.7653,45.8655,16300.0
2009-07-07 12:15:00,54.92,54.96,54.86,54.89,27300.0,45.8571,45.8905,45.807,45.8321,27300.0
2009-07-07 12:20:00,54.89,54.92,54.84,54.88,23700.0,45.8321,45.8571,45.7903,45.8237,23700.0
2009-07-07 12:25:00,54.85,54.85,54.67,54.67,29900.0,45.7987,45.7987,45.6484,45.6484,29900.0
2009-07-07 12:30:00,54.67,54.74,54.61,54.69,34500.0,45.6484,45.7068,45.5983,45.6651,34500.0
2009-07-07 12:35:00,54.69,54.7,54.64,54.64,7700.0,45.6651,45.6734,45.6233,45.6233,7700.0
2009-07-07 12:40:00,54.62,54.68,54.62,54.65,10600.0,45.6066,45.6567,45.6066,45.6317,10600.0
2009-07-07 12:45:00,54.67,54.71,54.65,54.68,13500.0,45.6484,45.6818,45.6317,45.6567,13500.0
2009-07-07 12:50:00,54.68,54.8,54.66,54.76,14700.0,45.6567,45.7569,45.64,45.7235,14700.0
2009-07-07 12:55:00,54.76,54.77,54.71,54.75,13100.0,45.7235,45.7319,45.6818,45.7152,13100.0
2009-07-07 13:00:00,54.76,54.76,54.71,54.72,11100.0,45.7235,45.7235,45.6818,45.6901,11100.0
2009-07-07 13:05:00,54.71,54.92,54.71,54.92,39700.0,45.6818,45.8571,45.6818,45.8571,39700.0
2009-07-07 13:10:00,54.91,55.08,54.91,55.02,35800.0,45.8488,45.9907,45.8488,45.9406,35800.0
2009-07-07 13:15:00,55.04,55.04,54.92,54.92,11100.0,45.9573,45.9573,45.8571,45.8571,11100.0
2009-07-07 13:20:00,54.91,54.93,54.86,54.86,14300.0,45.8488,45.8655,45.807,45.807,14300.0
2009-07-07 13:25:00,54.88,54.95,54.87,54.95,13900.0,45.8237,45.8822,45.8154,45.8822,13900.0
2009-07-07 13:30:00,54.95,55.06,54.95,55.01,15400.0,45.8822,45.974,45.8822,45.9323,15400.0
2009-07-07 13:35:00,55.0,55.04,54.93,55.0,14700.0,45.9239,45.9573,45.8655,45.9239,14700.0
2009-07-07 13:40:00,55.0,55.03,54.94,55.01,18300.0,45.9239,45.949,45.8738,45.9323,18300.0
2009-07-07 13:45:00,55.01,55.03,54.92,54.93,10200.0,45.9323,45.949,45.8571,45.8655,10200.0
2009-07-07 13:50:00,54.94,54.97,54.91,54.93,15300.0,45.8738,45.8989,45.8488,45.8655,15300.0
2009-07-07 13:55:00,54.93,55.02,54.92,55.02,18300.0,45.8655,45.9406,45.8571,45.9406,18300.0
2009-07-07 14:00:00,55.0,55.03,54.98,54.99,16700.0,45.9239,45.949,45.9072,45.9156,16700.0
2009-07-07 14:05:00,55.0,55.03,54.93,54.98,40000.0,45.9239,45.949,45.8655,45.9072,40000.0
2009-07-07 14:10:00,54.98,55.03,54.89,54.96,19700.0,45.9072,45.949,45.8321,45.8905,19700.0
2009-07-07 14:15:00,54.95,54.96,54.75,54.86,19600.0,45.8822,45.8905,45.7152,45.807,19600.0
2009-07-07 14:20:00,54.85,55.0,54.83,55.0,16000.0,45.7987,45.9239,45.782,45.9239,16000.0
2009-07-07 14:25:00,54.99,55.11,54.98,55.1,36900.0,45.9156,46.0158,45.9072,46.0074,36900.0
2009-07-07 14:30:00,55.09,55.09,54.96,55.0,16100.0,45.9991,45.9991,45.8905,45.9239,16100.0
2009-07-07 14:35:00,55.0,55.11,54.98,55.07,20200.0,45.9239,46.0158,45.9072,45.9824,20200.0
2009-07-07 14:40:00,55.06,55.07,55.0,55.04,27100.0,45.974,45.9824,45.9239,45.9573,27100.0
2009-07-07 14:45:00,55.05,55.05,54.87,54.93,31200.0,45.9657,45.9657,45.8154,45.8655,31200.0
2009-07-07 14:50:00,54.92,54.92,54.66,54.73,35800.0,45.8571,45.8571,45.64,45.6985,35800.0
2009-07-07 14:55:00,54.72,54.74,54.64,54.66,36800.0,45.6901,45.7068,45.6233,45.64,36800.0
2009-07-07 15:00:00,54.64,54.65,54.39,54.39,56900.0,45.6233,45.6317,45.4146,45.4146,56900.0
2009-07-07 15:05:00,54.39,54.53,54.34,54.53,49200.0,45.4146,45.5315,45.3728,45.5315,49200.0
2009-07-07 15:10:00,54.53,54.59,54.46,54.55,68400.0,45.5315,45.5816,45.473,45.5482,68400.0
2009-07-07 15:15:00,54.54,54.55,54.33,54.33,115900.0,45.5398,45.5482,45.3645,45.3645,115900.0
2009-07-07 15:20:00,54.33,54.39,54.32,54.34,37500.0,45.3645,45.4146,45.3561,45.3728,37500.0
2009-07-07 15:25:00,54.34,54.48,54.33,54.47,29300.0,45.3728,45.4897,45.3645,45.4814,29300.0
2009-07-07 15:30:00,54.47,54.62,54.44,54.57,61400.0,45.4814,45.6066,45.4563,45.5649,61400.0
2009-07-07 15:35:00,54.57,54.58,54.4,54.49,76600.0,45.5649,45.5732,45.4229,45.4981,76600.0
2009-07-07 15:40:00,54.49,54.54,54.33,54.38,52400.0,45.4981,45.5398,45.3645,45.4062,52400.0
2009-07-07 15:45:00,54.41,54.48,54.33,54.36,83500.0,45.4313,45.4897,45.3645,45.3895,83500.0
2009-07-07 15:50:00,54.36,54.39,54.31,54.34,82700.0,45.3895,45.4146,45.3478,45.3728,82700.0
2009-07-07 15:55:00,54.33,54.43,54.33,54.38,105800.0,45.3645,45.448,45.3645,45.4062,105800.0
2009-07-08 09:30:00,54.79,55.91,54.55,54.75,39400.0,45.7486,46.6837,45.5482,45.7152,39400.0
2009-07-08 09:35:00,54.75,54.8,54.57,54.59,49500.0,45.7152,45.7569,45.5649,45.5816,49500.0
2009-07-08 09:40:00,54.59,54.68,54.32,54.46,51200.0,45.5816,45.6567,45.3561,45.473,51200.0
2009-07-08 09:45:00,54.46,54.64,54.41,54.45,71600.0,45.473,45.6233,45.4313,45.4647,71600.0
2009-07-08 09:50:00,54.46,54.51,54.29,54.31,57600.0,45.473,45.5148,45.3311,45.3478,57600.0
2009-07-08 09:55:00,54.32,54.33,54.11,54.15,41200.0,45.3561,45.3645,45.1808,45.2142,41200.0
2009-07-08 10:00:00,54.14,54.3,54.06,54.2,67400.0,45.2058,45.3394,45.139,45.2559,67400.0
2009-07-08 10:05:00,54.2,54.34,54.01,54.06,39900.0,45.2559,45.3728,45.0973,45.139,39900.0
2009-07-08 10:10:00,54.05,54.31,54.05,54.26,79100.0,45.1307,45.3478,45.1307,45.306,79100.0
2009-07-08 10:15:00,54.26,54.26,54.11,54.25,29200.0,45.306,45.306,45.1808,45.2977,29200.0
2009-07-08 10:20:00,54.24,54.32,54.04,54.07,18900.0,45.2893,45.3561,45.1223,45.1474,18900.0
2009-07-08 10:25:00,54.06,54.09,53.95,53.99,41200.0,45.139,45.1641,45.0472,45.0806,41200.0
2009-07-08 10:30:00,53.96,54.03,53.83,54.02,223100.0,45.0555,45.114,44.947,45.1056,223100.0
2009-07-08 10:35:00,54.02,54.02,53.81,53.89,63500.0,45.1056,45.1056,44.9303,44.9971,63500.0
2009-07-08 10:40:00,53.89,54.0,53.87,53.97,36200.0,44.9971,45.0889,44.9804,45.0639,36200.0
2009-07-08 10:45:00,53.98,54.16,53.98,53.99,49600.0,45.0722,45.2225,45.0722,45.0806,49600.0
2009-07-08 10:50:00,53.98,54.03,53.85,53.88,40700.0,45.0722,45.114,44.9637,44.9887,40700.0
2009-07-08 10:55:00,53.88,53.95,53.54,53.55,58600.0,44.9887,45.0472,44.7048,44.7132,58600.0
2009-07-08 11:00:00,53.56,53.62,53.5,53.55,117700.0,44.7215,44.7716,44.6714,44.7132,117700.0
2009-07-08 11:05:00,53.57,53.57,53.27,53.28,54300.0,44.7299,44.7299,44.4794,44.4877,54300.0
2009-07-08 11:10:00,53.29,53.4,53.28,53.39,39200.0,44.4961,44.5879,44.4877,44.5796,39200.0
2009-07-08 11:15:00,53.37,53.4,53.28,53.33,42000.0,44.5629,44.5879,44.4877,44.5295,42000.0
2009-07-08 11:20:00,53.34,53.35,53.09,53.11,69100.0,44.5378,44.5462,44.3291,44.3458,69100.0
2009-07-08 11:25:00,53.11,53.33,53.1,53.3,49900.0,44.3458,44.5295,44.3374,44.5044,49900.0
2009-07-08 11:30:00,53.3,53.4,53.29,53.4,30500.0,44.5044,44.5879,44.4961,44.5879,30500.0
2009-07-08 11:35:00,53.38,53.56,53.36,53.39,49200.0,44.5712,44.7215,44.5545,44.5796,49200.0
2009-07-08 11:40:00,53.39,53.49,53.35,53.49,30200.0,44.5796,44.6631,44.5462,44.6631,30200.0
2009-07-08 11:45:00,53.5,53.59,53.43,53.53,25800.0,44.6714,44.7466,44.613,44.6965,25800.0
2009-07-08 11:50:00,53.52,53.53,53.14,53.18,49200.0,44.6881,44.6965,44.3708,44.4042,49200.0
2009-07-08 11:55:00,53.17,53.22,53.08,53.22,26800.0,44.3959,44.4376,44.3207,44.4376,26800.0
2009-07-08 12:00:00,53.23,53.23,53.07,53.15,23300.0,44.446,44.446,44.3124,44.3792,23300.0
2009-07-08 12:05:00,53.16,53.21,53.12,53.18,22100.0,44.3875,44.4293,44.3541,44.4042,22100.0
2009-07-08 12:10:00,53.18,53.19,53.06,53.11,36600.0,44.4042,44.4126,44.304,44.3458,36600.0
2009-07-08 12:15:00,53.09,53.14,52.94,52.97,52700.0,44.3291,44.3708,44.2038,44.2289,52700.0
2009-07-08 12:20:00,52.98,53.01,52.85,52.86,51300.0,44.2372,44.2623,44.1287,44.1371,51300.0
2009-07-08 12:25:00,52.87,52.97,52.86,52.92,30600.0,44.1454,44.2289,44.1371,44.1872,30600.0
2009-07-08 12:30:00,52.92,53.05,52.91,53.05,32200.0,44.1872,44.2957,44.1788,44.2957,32200.0
2009-07-08 12:35:00,53.05,53.08,52.96,53.04,41400.0,44.2957,44.3207,44.2205,44.2873,41400.0
2009-07-08 12:40:00,53.04,53.12,53.02,53.09,21300.0,44.2873,44.3541,44.2706,44.3291,21300.0
2009-07-08 12:45:00,53.09,53.12,53.02,53.05,21200.0,44.3291,44.3541,44.2706,44.2957,21200.0
2009-07-08 12:50:00,53.05,53.13,52.94,52.95,65000.0,44.2957,44.3625,44.2038,44.2122,65000.0
2009-07-08 12:55:00,52.95,52.96,52.84,52.84,59500.0,44.2122,44.2205,44.1204,44.1204,59500.0
2009-07-08 13:00:00,52.82,52.95,52.8,52.9,68500.0,44.1037,44.2122,44.087,44.1705,68500.0
2009-07-08 13:05:00,52.91,53.01,52.89,52.98,92700.0,44.1788,44.2623,44.1621,44.2372,92700.0
2009-07-08 13:10:00,52.98,53.01,52.94,53.0,32400.0,44.2372,44.2623,44.2038,44.2539,32400.0
2009-07-08 13:15:00,53.0,53.01,52.93,52.94,51100.0,44.2539,44.2623,44.1955,44.2038,51100.0
2009-07-08 13:20:00,52.95,52.99,52.94,52.98,24800.0,44.2122,44.2456,44.2038,44.2372,24800.0
2009-07-08 13:25:00,52.97,53.08,52.96,53.06,93400.0,44.2289,44.3207,44.2205,44.304,93400.0
2009-07-08 13:30:00,53.05,53.1,53.02,53.08,57900.0,44.2957,44.3374,44.2706,44.3207,57900.0
2009-07-08 13:35:00,53.08,53.09,53.05,53.08,30100.0,44.3207,44.3291,44.2957,44.3207,30100.0
2009-07-08 13:40:00,53.07,53.08,52.98,52.99,41800.0,44.3124,44.3207,44.2372,44.2456,41800.0
2009-07-08 13:45:00,52.99,53.02,52.92,53.01,41800.0,44.2456,44.2706,44.1872,44.2623,41800.0
2009-07-08 13:50:00,53.01,53.02,52.9,53.0,47600.0,44.2623,44.2706,44.1705,44.2539,47600.0
2009-07-08 13:55:00,53.0,53.02,53.0,53.02,31800.0,44.2539,44.2706,44.2539,44.2706,31800.0
2009-07-08 14:00:00,53.02,53.02,52.9,53.0,73000.0,44.2706,44.2706,44.1705,44.2539,73000.0
2009-07-08 14:05:00,53.0,53.01,52.83,52.86,89800.0,44.2539,44.2623,44.112,44.1371,89800.0
2009-07-08 14:10:00,52.88,52.88,52.74,52.75,76800.0,44.1538,44.1538,44.0369,44.0452,76800.0
2009-07-08 14:15:00,52.75,52.8,52.7,52.8,111100.0,44.0452,44.087,44.0035,44.087,111100.0
2009-07-08 14:20:00,52.8,52.82,52.71,52.74,87300.0,44.087,44.1037,44.0118,44.0369,87300.0
2009-07-08 14:25:00,52.73,52.83,52.68,52.75,100700.0,44.0285,44.112,43.9868,44.0452,100700.0
2009-07-08 14:30:00,52.76,52.8,52.58,52.59,58500.0,44.0536,44.087,43.9033,43.9116,58500.0
2009-07-08 14:35:00,52.59,52.77,52.59,52.77,106300.0,43.9116,44.0619,43.9116,44.0619,106300.0
2009-07-08 14:40:00,52.77,52.8,52.67,52.71,33600.0,44.0619,44.087,43.9784,44.0118,33600.0
2009-07-08 14:45:00,52.71,52.71,52.6,52.61,34100.0,44.0118,44.0118,43.92,43.9283,34100.0
2009-07-08 14:50:00,52.61,52.85,52.61,52.84,124300.0,43.9283,44.1287,43.9283,44.1204,124300.0
2009-07-08 14:55:00,52.84,52.92,52.83,52.9,153300.0,44.1204,44.1872,44.112,44.1705,153300.0
2009-07-08 15:00:00,52.9,52.93,52.8,52.9,112500.0,44.1705,44.1955,44.087,44.1705,112500.0
2009-07-08 15:05:00,52.94,53.02,52.88,52.95,67200.0,44.2038,44.2706,44.1538,44.2122,67200.0
2009-07-08 15:10:00,52.96,53.04,52.89,53.03,80600.0,44.2205,44.2873,44.1621,44.279,80600.0
2009-07-08 15:15:00,53.03,53.06,52.87,52.95,91300.0,44.279,44.304,44.1454,44.2122,91300.0
2009-07-08 15:20:00,52.98,53.05,52.86,52.92,67600.0,44.2372,44.2957,44.1371,44.1872,67600.0
2009-07-08 15:25:00,52.94,52.95,52.74,52.91,52800.0,44.2038,44.2122,44.0369,44.1788,52800.0
2009-07-08 15:30:00,52.91,52.95,52.86,52.92,79000.0,44.1788,44.2122,44.1371,44.1872,79000.0
2009-07-08 15:35:00,52.92,53.1,52.9,52.99,115600.0,44.1872,44.3374,44.1705,44.2456,115600.0
2009-07-08 15:40:00,53.01,53.27,52.95,53.21,185500.0,44.2623,44.4794,44.2122,44.4293,185500.0
2009-07-08 15:45:00,53.22,53.49,53.22,53.38,189400.0,44.4376,44.6631,44.4376,44.5712,189400.0
2009-07-08 15:50:00,53.37,53.39,53.14,53.35,143600.0,44.5629,44.5796,44.3708,44.5462,143600.0
2009-07-08 15:55:00,53.34,53.47,53.29,53.36,214300.0,44.5378,44.6464,44.4961,44.5545,214300.0
2009-07-09 09:30:00,53.59,54.02,53.36,54.02,64800.0,44.7466,45.1056,44.5545,45.1056,64800.0
2009-07-09 09:35:00,54.0,54.2,53.9,53.96,59600.0,45.0889,45.2559,45.0054,45.0555,59600.0
2009-07-09 09:40:00,53.94,53.95,53.57,53.73,36900.0,45.0388,45.0472,44.7299,44.8635,36900.0
2009-07-09 09:45:00,53.73,53.82,53.6,53.6,23600.0,44.8635,44.9386,44.7549,44.7549,23600.0
2009-07-09 09:50:00,53.66,54.03,53.61,54.03,24700.0,44.805,45.114,44.7633,45.114,24700.0
2009-07-09 09:55:00,54.04,54.13,53.88,54.13,37000.0,45.1223,45.1975,44.9887,45.1975,37000.0
2009-07-09 10:00:00,54.1,54.2,53.9,54.19,37100.0,45.1724,45.2559,45.0054,45.2476,37100.0
2009-07-09 10:05:00,54.17,54.4,54.1,54.24,40400.0,45.2309,45.4229,45.1724,45.2893,40400.0
2009-07-09 10:10:00,54.24,54.36,54.23,54.3,29300.0,45.2893,45.3895,45.281,45.3394,29300.0
2009-07-09 10:15:00,54.28,54.5,54.27,54.42,39200.0,45.3227,45.5064,45.3144,45.4396,39200.0
2009-07-09 10:20:00,54.39,54.44,54.14,54.17,15900.0,45.4146,45.4563,45.2058,45.2309,15900.0
2009-07-09 10:25:00,54.17,54.2,53.97,54.18,70200.0,45.2309,45.2559,45.0639,45.2392,70200.0
2009-07-09 10:30:00,54.18,54.21,54.03,54.14,28100.0,45.2392,45.2643,45.114,45.2058,28100.0
2009-07-09 10:35:00,54.14,54.35,54.1,54.14,31700.0,45.2058,45.3812,45.1724,45.2058,31700.0
2009-07-09 10:40:00,54.12,54.33,54.12,54.23,17700.0,45.1891,45.3645,45.1891,45.281,17700.0
2009-07-09 10:45:00,54.21,54.26,53.93,53.96,13100.0,45.2643,45.306,45.0305,45.0555,13100.0
2009-07-09 10:50:00,53.95,54.14,53.95,54.11,18300.0,45.0472,45.2058,45.0472,45.1808,18300.0
2009-07-09 10:55:00,54.11,54.14,54.07,54.08,25800.0,45.1808,45.2058,45.1474,45.1557,25800.0
2009-07-09 11:00:00,54.08,54.15,54.02,54.05,54500.0,45.1557,45.2142,45.1056,45.1307,54500.0
2009-07-09 11:05:00,54.05,54.05,53.64,53.78,26200.0,45.1307,45.1307,44.7883,44.9052,26200.0
2009-07-09 11:10:00,53.79,53.91,53.77,53.81,14900.0,44.9136,45.0138,44.8969,44.9303,14900.0
2009-07-09 11:15:00,53.78,53.78,53.59,53.63,36700.0,44.9052,44.9052,44.7466,44.78,36700.0
2009-07-09 11:20:00,53.61,53.81,53.61,53.79,23900.0,44.7633,44.9303,44.7633,44.9136,23900.0
2009-07-09 11:25:00,53.78,53.81,53.62,53.62,16100.0,44.9052,44.9303,44.7716,44.7716,16100.0
2009-07-09 11:30:00,53.62,53.82,53.56,53.78,25600.0,44.7716,44.9386,44.7215,44.9052,25600.0
2009-07-09 11:35:00,53.78,53.88,53.76,53.81,22100.0,44.9052,44.9887,44.8885,44.9303,22100.0
2009-07-09 11:40:00,53.81,53.9,53.8,53.89,7800.0,44.9303,45.0054,44.9219,44.9971,7800.0
2009-07-09 11:45:00,53.9,54.13,53.89,53.99,29100.0,45.0054,45.1975,44.9971,45.0806,29100.0
2009-07-09 11:50:00,53.99,54.06,53.93,53.93,17200.0,45.0806,45.139,45.0305,45.0305,17200.0
2009-07-09 11:55:00,53.95,54.03,53.9,53.9,19500.0,45.0472,45.114,45.0054,45.0054,19500.0
2009-07-09 12:00:00,53.9,54.01,53.85,53.96,17200.0,45.0054,45.0973,44.9637,45.0555,17200.0
2009-07-09 12:05:00,53.96,54.0,53.94,53.95,12800.0,45.0555,45.0889,45.0388,45.0472,12800.0
2009-07-09 12:10:00,53.95,53.96,53.87,53.87,8000.0,45.0472,45.0555,44.9804,44.9804,8000.0
2009-07-09 12:15:00,53.87,53.92,53.84,53.9,30900.0,44.9804,45.0221,44.9553,45.0054,30900.0
2009-07-09 12:20:00,53.91,54.1,53.91,54.08,17000.0,45.0138,45.1724,45.0138,45.1557,17000.0
2009-07-09 12:25:00,54.1,54.14,54.03,54.06,21900.0,45.1724,45.2058,45.114,45.139,21900.0
2009-07-09 12:30:00,54.04,54.08,54.03,54.03,6600.0,45.1223,45.1557,45.114,45.114,6600.0
2009-07-09 12:35:00,54.02,54.25,54.02,54.11,22000.0,45.1056,45.2977,45.1056,45.1808,22000.0
2009-07-09 12:40:00,54.14,54.2,54.08,54.16,15800.0,45.2058,45.2559,45.1557,45.2225,15800.0
2009-07-09 12:45:00,54.16,54.22,54.11,54.18,15700.0,45.2225,45.2726,45.1808,45.2392,15700.0
2009-07-09 12:50:00,54.16,54.25,54.02,54.22,15900.0,45.2225,45.2977,45.1056,45.2726,15900.0
2009-07-09 12:55:00,54.26,54.28,54.17,54.22,13700.0,45.306,45.3227,45.2309,45.2726,13700.0
2009-07-09 13:00:00,54.24,54.25,54.05,54.08,28100.0,45.2893,45.2977,45.1307,45.1557,28100.0
2009-07-09 13:05:00,54.11,54.27,54.06,54.24,17600.0,45.1808,45.3144,45.139,45.2893,17600.0
2009-07-09 13:10:00,54.25,54.46,54.25,54.4,18900.0,45.2977,45.473,45.2977,45.4229,18900.0
2009-07-09 13:15:00,54.39,54.39,54.21,54.24,16300.0,45.4146,45.4146,45.2643,45.2893,16300.0
2009-07-09 13:20:00,54.24,54.28,54.07,54.14,30000.0,45.2893,45.3227,45.1474,45.2058,30000.0
2009-07-09 13:25:00,54.16,54.31,54.15,54.19,21900.0,45.2225,45.3478,45.2142,45.2476,21900.0
2009-07-09 13:30:00,54.21,54.31,54.06,54.1,18500.0,45.2643,45.3478,45.139,45.1724,18500.0
2009-07-09 13:35:00,54.08,54.12,54.0,54.02,23700.0,45.1557,45.1891,45.0889,45.1056,23700.0
2009-07-09 13:40:00,54.01,54.12,53.97,54.07,14800.0,45.0973,45.1891,45.0639,45.1474,14800.0
2009-07-09 13:45:00,54.08,54.12,54.0,54.03,13000.0,45.1557,45.1891,45.0889,45.114,13000.0
2009-07-09 13:50:00,54.02,54.08,53.99,54.0,27100.0,45.1056,45.1557,45.0806,45.0889,27100.0
2009-07-09 13:55:00,54.01,54.01,53.84,53.9,28900.0,45.0973,45.0973,44.9553,45.0054,28900.0
2009-07-09 14:00:00,53.9,53.93,53.8,53.84,58400.0,45.0054,45.0305,44.9219,44.9553,58400.0
2009-07-09 14:05:00,53.86,53.89,53.85,53.87,9200.0,44.972,44.9971,44.9637,44.9804,9200.0
2009-07-09 14:10:00,53.85,53.98,53.85,53.89,55500.0,44.9637,45.0722,44.9637,44.9971,55500.0
2009-07-09 14:15:00,53.9,54.13,53.87,54.05,31400.0,45.0054,45.1975,44.9804,45.1307,31400.0
2009-07-09 14:20:00,54.08,54.08,53.98,54.01,29900.0,45.1557,45.1557,45.0722,45.0973,29900.0
2009-07-09 14:25:00,54.01,54.03,53.96,53.99,22600.0,45.0973,45.114,45.0555,45.0806,22600.0
2009-07-09 14:30:00,54.0,54.1,54.0,54.04,11300.0,45.0889,45.1724,45.0889,45.1223,11300.0
2009-07-09 14:35:00,54.03,54.07,54.0,54.01,5100.0,45.114,45.1474,45.0889,45.0973,5100.0
2009-07-09 14:40:00,54.01,54.05,53.91,53.94,12300.0,45.0973,45.1307,45.0138,45.0388,12300.0
2009-07-09 14:45:00,53.94,53.96,53.83,53.83,22500.0,45.0388,45.0555,44.947,44.947,22500.0
2009-07-09 14:50:00,53.83,53.93,53.82,53.9,13100.0,44.947,45.0305,44.9386,45.0054,13100.0
2009-07-09 14:55:00,53.9,53.9,53.68,53.75,20500.0,45.0054,45.0054,44.8217,44.8802,20500.0
2009-07-09 15:00:00,53.72,53.77,53.61,53.71,28200.0,44.8551,44.8969,44.7633,44.8468,28200.0
2009-07-09 15:05:00,53.72,53.84,53.69,53.73,43900.0,44.8551,44.9553,44.8301,44.8635,43900.0
2009-07-09 15:10:00,53.74,53.98,53.74,53.86,46900.0,44.8718,45.0722,44.8718,44.972,46900.0
2009-07-09 15:15:00,53.87,54.06,53.84,54.03,38200.0,44.9804,45.139,44.9553,45.114,38200.0
2009-07-09 15:20:00,54.05,54.12,53.94,53.97,42000.0,45.1307,45.1891,45.0388,45.0639,42000.0
2009-07-09 15:25:00,53.96,53.96,53.86,53.96,50600.0,45.0555,45.0555,44.972,45.0555,50600.0
2009-07-09 15:30:00,53.95,53.97,53.74,53.87,38400.0,45.0472,45.0639,44.8718,44.9804,38400.0
2009-07-09 15:35:00,53.88,53.89,53.8,53.85,20300.0,44.9887,44.9971,44.9219,44.9637,20300.0
2009-07-09 15:40:00,53.84,53.92,53.82,53.86,27300.0,44.9553,45.0221,44.9386,44.972,27300.0
2009-07-09 15:45:00,53.86,54.05,53.83,54.01,46900.0,44.972,45.1307,44.947,45.0973,46900.0
2009-07-09 15:50:00,54.02,54.03,53.84,53.86,63600.0,45.1056,45.114,44.9553,44.972,63600.0
2009-07-09 15:55:00,53.86,53.92,53.8,53.88,70100.0,44.972,45.0221,44.9219,44.9887,70100.0
2009-07-10 09:30:00,53.67,54.27,53.67,54.21,29900.0,44.8134,45.3144,44.8134,45.2643,29900.0
2009-07-10 09:35:00,54.23,54.33,54.1,54.29,49400.0,45.281,45.3645,45.1724,45.3311,49400.0
2009-07-10 09:40:00,54.29,54.38,54.12,54.13,46100.0,45.3311,45.4062,45.1891,45.1975,46100.0
2009-07-10 09:45:00,54.11,54.35,54.06,54.35,27100.0,45.1808,45.3812,45.139,45.3812,27100.0
2009-07-10 09:50:00,54.37,54.63,54.37,54.5,28400.0,45.3979,45.615,45.3979,45.5064,28400.0
2009-07-10 09:55:00,54.5,54.53,53.91,54.08,53400.0,45.5064,45.5315,45.0138,45.1557,53400.0
2009-07-10 10:00:00,54.08,54.18,53.99,54.05,75400.0,45.1557,45.2392,45.0806,45.1307,75400.0
2009-07-10 10:05:00,54.05,54.26,54.03,54.1,79800.0,45.1307,45.306,45.114,45.1724,79800.0
2009-07-10 10:10:00,54.1,54.38,54.09,54.37,28000.0,45.1724,45.4062,45.1641,45.3979,28000.0
2009-07-10 10:15:00,54.38,54.45,54.31,54.41,30100.0,45.4062,45.4647,45.3478,45.4313,30100.0
2009-07-10 10:20:00,54.41,54.47,54.38,54.38,25300.0,45.4313,45.4814,45.4062,45.4062,25300.0
2009-07-10 10:25:00,54.4,54.4,54.28,54.32,12100.0,45.4229,45.4229,45.3227,45.3561,12100.0
2009-07-10 10:30:00,54.35,54.36,54.15,54.35,22900.0,45.3812,45.3895,45.2142,45.3812,22900.0
2009-07-10 10:35:00,54.36,54.43,54.27,54.29,13600.0,45.3895,45.448,45.3144,45.3311,13600.0
2009-07-10 10:40:00,54.26,54.3,54.19,54.25,14600.0,45.306,45.3394,45.2476,45.2977,14600.0
2009-07-10 10:45:00,54.25,54.43,54.2,54.36,25300.0,45.2977,45.448,45.2559,45.3895,25300.0
2009-07-10 10:50:00,54.35,54.38,54.24,54.32,16900.0,45.3812,45.4062,45.2893,45.3561,16900.0
2009-07-10 10:55:00,54.29,54.41,54.26,54.37,8500.0,45.3311,45.4313,45.306,45.3979,8500.0
2009-07-10 11:00:00,54.38,54.39,54.18,54.25,16100.0,45.4062,45.4146,45.2392,45.2977,16100.0
2009-07-10 11:05:00,54.24,54.31,54.2,54.3,12800.0,45.2893,45.3478,45.2559,45.3394,12800.0
2009-07-10 11:10:00,54.28,54.31,54.15,54.3,21100.0,45.3227,45.3478,45.2142,45.3394,21100.0
2009-07-10 11:15:00,54.28,54.31,54.15,54.25,27200.0,45.3227,45.3478,45.2142,45.2977,27200.0
2009-07-10 11:20:00,54.26,54.26,54.07,54.16,30500.0,45.306,45.306,45.1474,45.2225,30500.0
2009-07-10 11:25:00,54.15,54.2,54.09,54.2,28600.0,45.2142,45.2559,45.1641,45.2559,28600.0
2009-07-10 11:30:00,54.19,54.31,54.1,54.31,22700.0,45.2476,45.3478,45.1724,45.3478,22700.0
2009-07-10 11:35:00,54.31,54.41,54.25,54.25,19900.0,45.3478,45.4313,45.2977,45.2977,19900.0
2009-07-10 11:40:00,54.28,54.39,54.26,54.33,17500.0,45.3227,45.4146,45.306,45.3645,17500.0
2009-07-10 11:45:00,54.33,54.35,54.3,54.32,20200.0,45.3645,45.3812,45.3394,45.3561,20200.0
2009-07-10 11:50:00,54.33,54.46,54.33,54.46,15100.0,45.3645,45.473,45.3645,45.473,15100.0
2009-07-10 11:55:00,54.42,54.46,54.38,54.46,11300.0,45.4396,45.473,45.4062,45.473,11300.0
2009-07-10 12:00:00,54.44,54.53,54.42,54.52,14500.0,45.4563,45.5315,45.4396,45.5231,14500.0
2009-07-10 12:05:00,54.51,54.68,54.51,54.65,25400.0,45.5148,45.6567,45.5148,45.6317,25400.0
2009-07-10 12:10:00,54.64,54.66,54.61,54.64,14600.0,45.6233,45.64,45.5983,45.6233,14600.0
2009-07-10 12:15:00,54.64,54.81,54.63,54.79,37000.0,45.6233,45.7653,45.615,45.7486,37000.0
2009-07-10 12:20:00,54.79,54.81,54.68,54.69,16200.0,45.7486,45.7653,45.6567,45.6651,16200.0
2009-07-10 12:25:00,54.68,54.82,54.68,54.76,17200.0,45.6567,45.7736,45.6567,45.7235,17200.0
2009-07-10 12:30:00,54.74,54.74,54.67,54.68,11900.0,45.7068,45.7068,45.6484,45.6567,11900.0
2009-07-10 12:35:00,54.69,54.82,54.66,54.81,19200.0,45.6651,45.7736,45.64,45.7653,19200.0
2009-07-10 12:40:00,54.82,54.92,54.8,54.86,28900.0,45.7736,45.8571,45.7569,45.807,28900.0
2009-07-10 12:45:00,54.88,54.95,54.82,54.84,48200.0,45.8237,45.8822,45.7736,45.7903,48200.0
2009-07-10 12:50:00,54.84,54.89,54.81,54.88,14400.0,45.7903,45.8321,45.7653,45.8237,14400.0
2009-07-10 12:55:00,54.89,54.92,54.83,54.92,19100.0,45.8321,45.8571,45.782,45.8571,19100.0
2009-07-10 13:00:00,54.9,55.0,54.9,55.0,16400.0,45.8404,45.9239,45.8404,45.9239,16400.0
2009-07-10 13:05:00,55.0,55.0,54.95,54.95,16000.0,45.9239,45.9239,45.8822,45.8822,16000.0
2009-07-10 13:10:00,54.96,55.0,54.93,55.0,17800.0,45.8905,45.9239,45.8655,45.9239,17800.0
2009-07-10 13:15:00,55.0,55.18,54.99,55.16,38100.0,45.9239,46.0742,45.9156,46.0575,38100.0
2009-07-10 13:20:00,55.16,55.17,55.02,55.07,23900.0,46.0575,46.0659,45.9406,45.9824,23900.0
2009-07-10 13:25:00,55.08,55.11,55.0,55.01,15500.0,45.9907,46.0158,45.9239,45.9323,15500.0
2009-07-10 13:30:00,55.01,55.05,55.01,55.02,8400.0,45.9323,45.9657,45.9323,45.9406,8400.0
2009-07-10 13:35:00,55.01,55.11,54.98,55.05,21700.0,45.9323,46.0158,45.9072,45.9657,21700.0
2009-07-10 13:40:00,55.05,55.2,55.04,55.2,16100.0,45.9657,46.0909,45.9573,46.0909,16100.0
2009-07-10 13:45:00,55.2,55.2,55.07,55.07,15600.0,46.0909,46.0909,45.9824,45.9824,15600.0
2009-07-10 13:50:00,55.07,55.13,55.05,55.12,11800.0,45.9824,46.0325,45.9657,46.0241,11800.0
2009-07-10 13:55:00,55.11,55.11,55.04,55.09,14100.0,46.0158,46.0158,45.9573,45.9991,14100.0
2009-07-10 14:00:00,55.1,55.1,54.99,55.02,24700.0,46.0074,46.0074,45.9156,45.9406,24700.0
2009-07-10 14:05:00,55.02,55.02,54.91,54.91,24600.0,45.9406,45.9406,45.8488,45.8488,24600.0
2009-07-10 14:10:00,54.9,54.93,54.81,54.92,20000.0,45.8404,45.8655,45.7653,45.8571,20000.0
2009-07-10 14:15:00,54.92,54.94,54.83,54.94,19400.0,45.8571,45.8738,45.782,45.8738,19400.0
2009-07-10 14:20:00,54.94,54.94,54.73,54.73,19200.0,45.8738,45.8738,45.6985,45.6985,19200.0
2009-07-10 14:25:00,54.74,54.84,54.69,54.84,19100.0,45.7068,45.7903,45.6651,45.7903,19100.0
2009-07-10 14:30:00,54.83,54.9,54.76,54.78,14400.0,45.782,45.8404,45.7235,45.7402,14400.0
2009-07-10 14:35:00,54.76,54.85,54.76,54.76,16900.0,45.7235,45.7987,45.7235,45.7235,16900.0
2009-07-10 14:40:00,54.75,54.82,54.7,54.78,30700.0,45.7152,45.7736,45.6734,45.7402,30700.0
2009-07-10 14:45:00,54.78,54.85,54.73,54.85,21100.0,45.7402,45.7987,45.6985,45.7987,21100.0
2009-07-10 14:50:00,54.85,54.87,54.69,54.71,30800.0,45.7987,45.8154,45.6651,45.6818,30800.0
2009-07-10 14:55:00,54.71,54.76,54.66,54.66,19700.0,45.6818,45.7235,45.64,45.64,19700.0
2009-07-10 15:00:00,54.68,54.72,54.61,54.69,33800.0,45.6567,45.6901,45.5983,45.6651,33800.0
2009-07-10 15:05:00,54.68,54.79,54.65,54.65,27000.0,45.6567,45.7486,45.6317,45.6317,27000.0
2009-07-10 15:10:00,54.65,54.76,54.6,54.73,27600.0,45.6317,45.7235,45.5899,45.6985,27600.0
2009-07-10 15:15:00,54.76,54.9,54.76,54.85,29600.0,45.7235,45.8404,45.7235,45.7987,29600.0
2009-07-10 15:20:00,54.85,54.86,54.69,54.74,29500.0,45.7987,45.807,45.6651,45.7068,29500.0
2009-07-10 15:25:00,54.74,54.82,54.67,54.74,30200.0,45.7068,45.7736,45.6484,45.7068,30200.0
2009-07-10 15:30:00,54.75,54.85,54.72,54.8,38700.0,45.7152,45.7987,45.6901,45.7569,38700.0
2009-07-10 15:35:00,54.8,54.98,54.71,54.89,79000.0,45.7569,45.9072,45.6818,45.8321,79000.0
2009-07-10 15:40:00,54.89,54.95,54.81,54.88,63400.0,45.8321,45.8822,45.7653,45.8237,63400.0
2009-07-10 15:45:00,54.87,55.12,54.87,54.99,66700.0,45.8154,46.0241,45.8154,45.9156,66700.0
2009-07-10 15:50:00,54.99,55.01,54.8,54.89,83000.0,45.9156,45.9323,45.7569,45.8321,83000.0
2009-07-10 15:55:00,54.9,54.94,54.87,54.88,80600.0,45.8404,45.8738,45.8154,45.8237,80600.0
2009-07-13 09:30:00,55.34,55.34,54.42,54.53,50600.0,46.2078,46.2078,45.4396,45.5315,50600.0
2009-07-13 09:35:00,54.52,54.56,54.14,54.24,99900.0,45.5231,45.5565,45.2058,45.2893,99900.0
2009-07-13 09:40:00,54.2,54.43,54.1,54.4,48200.0,45.2559,45.448,45.1724,45.4229,48200.0
2009-07-13 09:45:00,54.38,54.43,54.15,54.38,43800.0,45.4062,45.448,45.2142,45.4062,43800.0
2009-07-13 09:50:00,54.35,54.35,53.79,53.84,54500.0,45.3812,45.3812,44.9136,44.9553,54500.0
2009-07-13 09:55:00,53.85,54.09,53.79,54.01,43800.0,44.9637,45.1641,44.9136,45.0973,43800.0
2009-07-13 10:00:00,53.97,54.04,53.8,53.83,54300.0,45.0639,45.1223,44.9219,44.947,54300.0
2009-07-13 10:05:00,53.83,54.01,53.79,53.83,25900.0,44.947,45.0973,44.9136,44.947,25900.0
2009-07-13 10:10:00,53.86,53.99,53.83,53.99,17000.0,44.972,45.0806,44.947,45.0806,17000.0
2009-07-13 10:15:00,53.99,54.09,53.92,54.09,26600.0,45.0806,45.1641,45.0221,45.1641,26600.0
2009-07-13 10:20:00,54.08,54.18,54.0,54.18,45400.0,45.1557,45.2392,45.0889,45.2392,45400.0
2009-07-13 10:25:00,54.14,54.44,54.11,54.44,31400.0,45.2058,45.4563,45.1808,45.4563,31400.0
2009-07-13 10:30:00,54.44,54.67,54.44,54.61,51600.0,45.4563,45.6484,45.4563,45.5983,51600.0
2009-07-13 10:35:00,54.59,54.7,54.46,54.66,32700.0,45.5816,45.6734,45.473,45.64,32700.0
2009-07-13 10:40:00,54.66,54.71,54.49,54.5,37600.0,45.64,45.6818,45.4981,45.5064,37600.0
2009-07-13 10:45:00,54.52,54.63,54.43,54.63,36800.0,45.5231,45.615,45.448,45.615,36800.0
2009-07-13 10:50:00,54.64,54.8,54.63,54.77,13200.0,45.6233,45.7569,45.615,45.7319,13200.0
2009-07-13 10:55:00,54.74,55.04,54.73,54.97,40500.0,45.7068,45.9573,45.6985,45.8989,40500.0
2009-07-13 11:00:00,55.0,55.09,54.85,54.87,11500.0,45.9239,45.9991,45.7987,45.8154,11500.0
2009-07-13 11:05:00,54.85,54.88,54.81,54.84,7600.0,45.7987,45.8237,45.7653,45.7903,7600.0
2009-07-13 11:10:00,54.84,54.99,54.81,54.88,14800.0,45.7903,45.9156,45.7653,45.8237,14800.0
2009-07-13 11:15:00,54.88,54.88,54.81,54.85,16400.0,45.8237,45.8237,45.7653,45.7987,16400.0
2009-07-13 11:20:00,54.84,54.94,54.84,54.92,11400.0,45.7903,45.8738,45.7903,45.8571,11400.0
2009-07-13 11:25:00,54.93,55.0,54.84,54.97,15200.0,45.8655,45.9239,45.7903,45.8989,15200.0
2009-07-13 11:30:00,55.0,55.3,54.99,55.26,33500.0,45.9239,46.1744,45.9156,46.141,33500.0
2009-07-13 11:35:00,55.26,55.31,55.18,55.22,42700.0,46.141,46.1828,46.0742,46.1076,42700.0
2009-07-13 11:40:00,55.23,55.34,55.2,55.32,16000.0,46.116,46.2078,46.0909,46.1911,16000.0
2009-07-13 11:45:00,55.33,55.51,55.33,55.48,43100.0,46.1995,46.3497,46.1995,46.3247,43100.0
2009-07-13 11:50:00,55.46,55.5,55.27,55.29,32900.0,46.308,46.3414,46.1494,46.1661,32900.0
2009-07-13 11:55:00,55.3,55.5,55.29,55.47,55800.0,46.1744,46.3414,46.1661,46.3163,55800.0
2009-07-13 12:00:00,55.47,55.57,55.45,55.5,45900.0,46.3163,46.3998,46.2997,46.3414,45900.0
2009-07-13 12:05:00,55.5,55.51,55.37,55.38,27200.0,46.3414,46.3497,46.2329,46.2412,27200.0
2009-07-13 12:10:00,55.36,55.37,55.29,55.33,14300.0,46.2245,46.2329,46.1661,46.1995,14300.0
2009-07-13 12:15:00,55.32,55.33,55.24,55.27,11100.0,46.1911,46.1995,46.1243,46.1494,11100.0
2009-07-13 12:20:00,55.28,55.28,55.17,55.2,22000.0,46.1577,46.1577,46.0659,46.0909,22000.0
2009-07-13 12:25:00,55.22,55.29,55.17,55.28,11000.0,46.1076,46.1661,46.0659,46.1577,11000.0
2009-07-13 12:30:00,55.29,55.34,55.19,55.2,14100.0,46.1661,46.2078,46.0826,46.0909,14100.0
2009-07-13 12:35:00,55.17,55.25,55.17,55.25,15800.0,46.0659,46.1327,46.0659,46.1327,15800.0
2009-07-13 12:40:00,55.23,55.37,55.23,55.36,8700.0,46.116,46.2329,46.116,46.2245,8700.0
2009-07-13 12:45:00,55.37,55.46,55.29,55.38,22300.0,46.2329,46.308,46.1661,46.2412,22300.0
2009-07-13 12:50:00,55.38,55.43,55.31,55.31,22400.0,46.2412,46.283,46.1828,46.1828,22400.0
2009-07-13 12:55:00,55.31,55.34,55.23,55.24,29500.0,46.1828,46.2078,46.116,46.1243,29500.0
2009-07-13 13:00:00,55.26,55.33,55.22,55.32,8100.0,46.141,46.1995,46.1076,46.1911,8100.0
2009-07-13 13:05:00,55.32,55.44,55.31,55.42,20000.0,46.1911,46.2913,46.1828,46.2746,20000.0
2009-07-13 13:10:00,55.4,55.46,55.34,55.44,14700.0,46.2579,46.308,46.2078,46.2913,14700.0
2009-07-13 13:15:00,55.45,55.51,55.43,55.49,16400.0,46.2997,46.3497,46.283,46.333,16400.0
2009-07-13 13:20:00,55.49,55.58,55.49,55.55,21100.0,46.333,46.4082,46.333,46.3831,21100.0
2009-07-13 13:25:00,55.55,55.56,55.46,55.48,16700.0,46.3831,46.3915,46.308,46.3247,16700.0
2009-07-13 13:30:00,55.48,55.52,55.42,55.44,15000.0,46.3247,46.3581,46.2746,46.2913,15000.0
2009-07-13 13:35:00,55.44,55.46,55.37,55.4,21700.0,46.2913,46.308,46.2329,46.2579,21700.0
2009-07-13 13:40:00,55.38,55.41,55.37,55.4,13100.0,46.2412,46.2663,46.2329,46.2579,13100.0
2009-07-13 13:45:00,55.4,55.5,55.4,55.49,17900.0,46.2579,46.3414,46.2579,46.333,17900.0
2009-07-13 13:50:00,55.49,55.49,55.42,55.47,18500.0,46.333,46.333,46.2746,46.3163,18500.0
2009-07-13 13:55:00,55.47,55.51,55.39,55.48,28200.0,46.3163,46.3497,46.2496,46.3247,28200.0
2009-07-13 14:00:00,55.49,55.57,55.42,55.53,18800.0,46.333,46.3998,46.2746,46.3664,18800.0
2009-07-13 14:05:00,55.54,55.57,55.43,55.45,18000.0,46.3748,46.3998,46.283,46.2997,18000.0
2009-07-13 14:10:00,55.43,55.54,55.41,55.46,31500.0,46.283,46.3748,46.2663,46.308,31500.0
2009-07-13 14:15:00,55.47,55.6,55.47,55.54,17800.0,46.3163,46.4249,46.3163,46.3748,17800.0
2009-07-13 14:20:00,55.55,55.69,55.54,55.63,19100.0,46.3831,46.5,46.3748,46.4499,19100.0
2009-07-13 14:25:00,55.62,55.68,55.59,55.64,17100.0,46.4416,46.4917,46.4165,46.4583,17100.0
2009-07-13 14:30:00,55.64,55.69,55.55,55.63,22300.0,46.4583,46.5,46.3831,46.4499,22300.0
2009-07-13 14:35:00,55.63,55.67,55.54,55.56,26600.0,46.4499,46.4833,46.3748,46.3915,26600.0
2009-07-13 14:40:00,55.58,55.58,55.49,55.56,21700.0,46.4082,46.4082,46.333,46.3915,21700.0
2009-07-13 14:45:00,55.56,55.64,55.47,55.62,13300.0,46.3915,46.4583,46.3163,46.4416,13300.0
2009-07-13 14:50:00,55.6,55.67,55.53,55.54,18000.0,46.4249,46.4833,46.3664,46.3748,18000.0
2009-07-13 14:55:00,55.52,55.65,55.49,55.61,15700.0,46.3581,46.4666,46.333,46.4332,15700.0
2009-07-13 15:00:00,55.6,55.63,55.55,55.6,24300.0,46.4249,46.4499,46.3831,46.4249,24300.0
2009-07-13 15:05:00,55.6,55.64,55.54,55.57,26800.0,46.4249,46.4583,46.3748,46.3998,26800.0
2009-07-13 15:10:00,55.58,55.69,55.57,55.59,25100.0,46.4082,46.5,46.3998,46.4165,25100.0
2009-07-13 15:15:00,55.6,55.64,55.53,55.62,30800.0,46.4249,46.4583,46.3664,46.4416,30800.0
2009-07-13 15:20:00,55.63,55.65,55.56,55.58,37800.0,46.4499,46.4666,46.3915,46.4082,37800.0
2009-07-13 15:25:00,55.59,55.6,55.45,55.47,32100.0,46.4165,46.4249,46.2997,46.3163,32100.0
2009-07-13 15:30:00,55.48,55.67,55.45,55.64,57300.0,46.3247,46.4833,46.2997,46.4583,57300.0
2009-07-13 15:35:00,55.65,55.72,55.56,55.68,48700.0,46.4666,46.5251,46.3915,46.4917,48700.0
2009-07-13 15:40:00,55.67,55.76,55.67,55.69,64300.0,46.4833,46.5585,46.4833,46.5,64300.0
2009-07-13 15:45:00,55.7,55.75,55.66,55.67,63000.0,46.5084,46.5501,46.475,46.4833,63000.0
2009-07-13 15:50:00,55.68,55.75,55.65,55.69,64200.0,46.4917,46.5501,46.4666,46.5,64200.0
2009-07-13 15:55:00,55.71,55.74,55.62,55.74,144900.0,46.5167,46.5418,46.4416,46.5418,144900.0
2009-07-14 09:30:00,55.77,55.96,55.6,55.8,34300.0,46.5668,46.7255,46.4249,46.5919,34300.0
2009-07-14 09:35:00,55.82,56.08,55.67,55.86,65300.0,46.6086,46.8257,46.4833,46.642,65300.0
2009-07-14 09:40:00,55.93,56.09,55.42,55.44,62400.0,46.7004,46.834,46.2746,46.2913,62400.0
2009-07-14 09:45:00,55.47,55.53,55.38,55.46,21000.0,46.3163,46.3664,46.2412,46.308,21000.0
2009-07-14 09:50:00,55.45,55.64,55.33,55.51,36600.0,46.2997,46.4583,46.1995,46.3497,36600.0
2009-07-14 09:55:00,55.52,55.54,55.16,55.22,35500.0,46.3581,46.3748,46.0575,46.1076,35500.0
2009-07-14 10:00:00,55.23,55.49,55.22,55.33,49000.0,46.116,46.333,46.1076,46.1995,49000.0
2009-07-14 10:05:00,55.33,55.42,55.14,55.33,34800.0,46.1995,46.2746,46.0408,46.1995,34800.0
2009-07-14 10:10:00,55.3,55.41,55.2,55.26,29700.0,46.1744,46.2663,46.0909,46.141,29700.0
2009-07-14 10:15:00,55.22,55.28,55.17,55.25,39700.0,46.1076,46.1577,46.0659,46.1327,39700.0
2009-07-14 10:20:00,55.24,55.24,54.89,55.15,46600.0,46.1243,46.1243,45.8321,46.0492,46600.0
2009-07-14 10:25:00,55.15,55.21,55.03,55.11,22600.0,46.0492,46.0993,45.949,46.0158,22600.0
2009-07-14 10:30:00,55.19,55.19,54.8,54.8,44800.0,46.0826,46.0826,45.7569,45.7569,44800.0
2009-07-14 10:35:00,54.8,54.83,54.59,54.72,77600.0,45.7569,45.782,45.5816,45.6901,77600.0
2009-07-14 10:40:00,54.72,54.87,54.7,54.86,37800.0,45.6901,45.8154,45.6734,45.807,37800.0
2009-07-14 10:45:00,54.85,55.07,54.79,55.03,34600.0,45.7987,45.9824,45.7486,45.949,34600.0
2009-07-14 10:50:00,55.04,55.09,54.89,54.94,28500.0,45.9573,45.9991,45.8321,45.8738,28500.0
2009-07-14 10:55:00,54.94,55.06,54.94,54.97,12100.0,45.8738,45.974,45.8738,45.8989,12100.0
2009-07-14 11:00:00,55.0,55.09,54.94,55.06,16000.0,45.9239,45.9991,45.8738,45.974,16000.0
2009-07-14 11:05:00,55.09,55.45,55.09,55.3,43100.0,45.9991,46.2997,45.9991,46.1744,43100.0
2009-07-14 11:10:00,55.3,55.43,55.25,55.42,34100.0,46.1744,46.283,46.1327,46.2746,34100.0
2009-07-14 11:15:00,55.42,55.47,55.36,55.37,18300.0,46.2746,46.3163,46.2245,46.2329,18300.0
2009-07-14 11:20:00,55.39,55.44,55.31,55.33,10800.0,46.2496,46.2913,46.1828,46.1995,10800.0
2009-07-14 11:25:00,55.33,55.54,55.29,55.46,18700.0,46.1995,46.3748,46.1661,46.308,18700.0
2009-07-14 11:30:00,55.45,55.59,55.37,55.54,21300.0,46.2997,46.4165,46.2329,46.3748,21300.0
2009-07-14 11:35:00,55.54,55.54,55.43,55.5,16900.0,46.3748,46.3748,46.283,46.3414,16900.0
2009-07-14 11:40:00,55.49,55.51,55.45,55.47,7600.0,46.333,46.3497,46.2997,46.3163,7600.0
2009-07-14 11:45:00,55.46,55.5,55.41,55.48,14400.0,46.308,46.3414,46.2663,46.3247,14400.0
2009-07-14 11:50:00,55.49,55.6,55.49,55.6,9300.0,46.333,46.4249,46.333,46.4249,9300.0
2009-07-14 11:55:00,55.61,55.68,55.55,55.65,16300.0,46.4332,46.4917,46.3831,46.4666,16300.0
2009-07-14 12:00:00,55.64,55.72,55.61,55.71,15700.0,46.4583,46.5251,46.4332,46.5167,15700.0
2009-07-14 12:05:00,55.7,55.8,55.7,55.77,20600.0,46.5084,46.5919,46.5084,46.5668,20600.0
2009-07-14 12:10:00,55.76,55.77,55.6,55.66,12400.0,46.5585,46.5668,46.4249,46.475,12400.0
2009-07-14 12:15:00,55.65,55.66,55.48,55.54,9000.0,46.4666,46.475,46.3247,46.3748,9000.0
2009-07-14 12:20:00,55.54,55.57,55.35,55.43,22100.0,46.3748,46.3998,46.2162,46.283,22100.0
2009-07-14 12:25:00,55.41,55.45,55.38,55.42,7600.0,46.2663,46.2997,46.2412,46.2746,7600.0
2009-07-14 12:30:00,55.42,55.45,55.37,55.38,8700.0,46.2746,46.2997,46.2329,46.2412,8700.0
2009-07-14 12:35:00,55.39,55.42,55.34,55.42,7300.0,46.2496,46.2746,46.2078,46.2746,7300.0
2009-07-14 12:40:00,55.44,55.46,55.29,55.34,14500.0,46.2913,46.308,46.1661,46.2078,14500.0
2009-07-14 12:45:00,55.33,55.55,55.32,55.5,24600.0,46.1995,46.3831,46.1911,46.3414,24600.0
2009-07-14 12:50:00,55.49,55.53,55.36,55.37,19400.0,46.333,46.3664,46.2245,46.2329,19400.0
2009-07-14 12:55:00,55.38,55.42,55.3,55.3,19600.0,46.2412,46.2746,46.1744,46.1744,19600.0
2009-07-14 13:00:00,55.3,55.38,55.3,55.34,17800.0,46.1744,46.2412,46.1744,46.2078,17800.0
2009-07-14 13:05:00,55.39,55.43,55.35,55.37,15600.0,46.2496,46.283,46.2162,46.2329,15600.0
2009-07-14 13:10:00,55.38,55.45,55.34,55.44,31100.0,46.2412,46.2997,46.2078,46.2913,31100.0
2009-07-14 13:15:00,55.43,55.5,55.33,55.4,56200.0,46.283,46.3414,46.1995,46.2579,56200.0
2009-07-14 13:20:00,55.4,55.43,55.31,55.35,16600.0,46.2579,46.283,46.1828,46.2162,16600.0
2009-07-14 13:25:00,55.39,55.49,55.39,55.4,17200.0,46.2496,46.333,46.2496,46.2579,17200.0
2009-07-14 13:30:00,55.41,55.42,55.36,55.39,10100.0,46.2663,46.2746,46.2245,46.2496,10100.0
2009-07-14 13:35:00,55.39,55.51,55.39,55.44,16400.0,46.2496,46.3497,46.2496,46.2913,16400.0
2009-07-14 13:40:00,55.44,55.47,55.39,55.42,11000.0,46.2913,46.3163,46.2496,46.2746,11000.0
2009-07-14 13:45:00,55.43,55.47,55.35,55.36,12500.0,46.283,46.3163,46.2162,46.2245,12500.0
2009-07-14 13:50:00,55.37,55.42,55.31,55.33,11900.0,46.2329,46.2746,46.1828,46.1995,11900.0
2009-07-14 13:55:00,55.31,55.34,55.28,55.31,8100.0,46.1828,46.2078,46.1577,46.1828,8100.0
2009-07-14 14:00:00,55.31,55.31,55.12,55.18,23900.0,46.1828,46.1828,46.0241,46.0742,23900.0
2009-07-14 14:05:00,55.18,55.21,55.08,55.09,25900.0,46.0742,46.0993,45.9907,45.9991,25900.0
2009-07-14 14:10:00,55.09,55.21,55.05,55.15,23900.0,45.9991,46.0993,45.9657,46.0492,23900.0
2009-07-14 14:15:00,55.15,55.21,55.15,55.17,23200.0,46.0492,46.0993,46.0492,46.0659,23200.0
2009-07-14 14:20:00,55.18,55.31,55.18,55.21,17200.0,46.0742,46.1828,46.0742,46.0993,17200.0
2009-07-14 14:25:00,55.22,55.24,55.17,55.22,21400.0,46.1076,46.1243,46.0659,46.1076,21400.0
2009-07-14 14:30:00,55.22,55.3,55.14,55.25,19700.0,46.1076,46.1744,46.0408,46.1327,19700.0
2009-07-14 14:35:00,55.26,55.37,55.26,55.33,18600.0,46.141,46.2329,46.141,46.1995,18600.0
2009-07-14 14:40:00,55.33,55.41,55.27,55.35,15900.0,46.1995,46.2663,46.1494,46.2162,15900.0
2009-07-14 14:45:00,55.34,55.41,55.24,55.28,23400.0,46.2078,46.2663,46.1243,46.1577,23400.0
2009-07-14 14:50:00,55.28,55.35,55.2,55.35,15900.0,46.1577,46.2162,46.0909,46.2162,15900.0
2009-07-14 14:55:00,55.34,55.35,55.24,55.32,17800.0,46.2078,46.2162,46.1243,46.1911,17800.0
2009-07-14 15:00:00,55.33,55.41,55.27,55.34,31900.0,46.1995,46.2663,46.1494,46.2078,31900.0
2009-07-14 15:05:00,55.33,55.34,55.18,55.29,30700.0,46.1995,46.2078,46.0742,46.1661,30700.0
2009-07-14 15:10:00,55.29,55.43,55.29,55.42,17300.0,46.1661,46.283,46.1661,46.2746,17300.0
2009-07-14 15:15:00,55.41,55.52,55.38,55.45,29600.0,46.2663,46.3581,46.2412,46.2997,29600.0
2009-07-14 15:20:00,55.45,55.5,55.41,55.47,24100.0,46.2997,46.3414,46.2663,46.3163,24100.0
2009-07-14 15:25:00,55.47,55.54,55.42,55.45,18200.0,46.3163,46.3748,46.2746,46.2997,18200.0
2009-07-14 15:30:00,55.47,55.53,55.43,55.44,36700.0,46.3163,46.3664,46.283,46.2913,36700.0
2009-07-14 15:35:00,55.43,55.53,55.41,55.48,26400.0,46.283,46.3664,46.2663,46.3247,26400.0
2009-07-14 15:40:00,55.48,55.52,55.38,55.45,52900.0,46.3247,46.3581,46.2412,46.2997,52900.0
2009-07-14 15:45:00,55.45,55.5,55.32,55.39,63200.0,46.2997,46.3414,46.1911,46.2496,63200.0
2009-07-14 15:50:00,55.4,55.5,55.37,55.47,53400.0,46.2579,46.3414,46.2329,46.3163,53400.0
2009-07-14 15:55:00,55.48,55.54,55.42,55.48,80100.0,46.3247,46.3748,46.2746,46.3247,80100.0
2009-07-15 09:30:00,56.31,56.47,56.06,56.27,127200.0,47.0177,47.1513,46.809,46.9843,127200.0
2009-07-15 09:35:00,56.35,56.62,56.08,56.53,137600.0,47.0511,47.2766,46.8257,47.2014,137600.0
2009-07-15 09:40:00,56.51,56.78,56.45,56.75,56200.0,47.1847,47.4102,47.1346,47.3851,56200.0
2009-07-15 09:45:00,56.75,56.88,56.57,56.57,131600.0,47.3851,47.4937,47.2348,47.2348,131600.0
2009-07-15 09:50:00,56.57,56.78,56.34,56.63,130900.0,47.2348,47.4102,47.0428,47.2849,130900.0
2009-07-15 09:55:00,56.63,56.67,56.44,56.44,61100.0,47.2849,47.3183,47.1263,47.1263,61100.0
2009-07-15 10:00:00,56.43,56.6,56.42,56.43,59700.0,47.1179,47.2599,47.1096,47.1179,59700.0
2009-07-15 10:05:00,56.44,56.55,56.38,56.4,29300.0,47.1263,47.2181,47.0762,47.0929,29300.0
2009-07-15 10:10:00,56.43,56.43,56.3,56.36,22200.0,47.1179,47.1179,47.0094,47.0595,22200.0
2009-07-15 10:15:00,56.36,56.39,56.28,56.38,43100.0,47.0595,47.0845,46.9927,47.0762,43100.0
2009-07-15 10:20:00,56.38,56.53,56.32,56.53,53200.0,47.0762,47.2014,47.0261,47.2014,53200.0
2009-07-15 10:25:00,56.54,56.6,56.49,56.59,26000.0,47.2098,47.2599,47.168,47.2515,26000.0
2009-07-15 10:30:00,56.59,56.6,56.48,56.56,35000.0,47.2515,47.2599,47.1597,47.2265,35000.0
2009-07-15 10:35:00,56.59,56.74,56.54,56.56,58400.0,47.2515,47.3768,47.2098,47.2265,58400.0
2009-07-15 10:40:00,56.56,56.75,56.51,56.72,32400.0,47.2265,47.3851,47.1847,47.3601,32400.0
2009-07-15 10:45:00,56.73,56.95,56.72,56.87,70700.0,47.3684,47.5521,47.3601,47.4853,70700.0
2009-07-15 10:50:00,56.84,56.89,56.75,56.82,27700.0,47.4603,47.502,47.3851,47.4436,27700.0
2009-07-15 10:55:00,56.82,56.85,56.66,56.71,37500.0,47.4436,47.4686,47.31,47.3517,37500.0
2009-07-15 11:00:00,56.72,56.79,56.69,56.69,23300.0,47.3601,47.4185,47.335,47.335,23300.0
2009-07-15 11:05:00,56.7,56.71,56.54,56.62,33800.0,47.3434,47.3517,47.2098,47.2766,33800.0
2009-07-15 11:10:00,56.61,56.64,56.56,56.58,21200.0,47.2682,47.2933,47.2265,47.2432,21200.0
2009-07-15 11:15:00,56.56,56.69,56.55,56.68,22800.0,47.2265,47.335,47.2181,47.3267,22800.0
2009-07-15 11:20:00,56.66,56.78,56.64,56.71,21200.0,47.31,47.4102,47.2933,47.3517,21200.0
2009-07-15 11:25:00,56.71,56.74,56.63,56.64,29800.0,47.3517,47.3768,47.2849,47.2933,29800.0
2009-07-15 11:30:00,56.65,56.79,56.64,56.76,33200.0,47.3016,47.4185,47.2933,47.3935,33200.0
2009-07-15 11:35:00,56.77,56.77,56.71,56.71,34600.0,47.4018,47.4018,47.3517,47.3517,34600.0
2009-07-15 11:40:00,56.71,56.73,56.63,56.71,29500.0,47.3517,47.3684,47.2849,47.3517,29500.0
2009-07-15 11:45:00,56.7,56.79,56.7,56.76,138900.0,47.3434,47.4185,47.3434,47.3935,138900.0
2009-07-15 11:50:00,56.76,56.78,56.76,56.78,20100.0,47.3935,47.4102,47.3935,47.4102,20100.0
2009-07-15 11:55:00,56.78,56.79,56.69,56.69,14600.0,47.4102,47.4185,47.335,47.335,14600.0
2009-07-15 12:00:00,56.7,56.76,56.68,56.75,18400.0,47.3434,47.3935,47.3267,47.3851,18400.0
2009-07-15 12:05:00,56.75,56.79,56.75,56.79,16100.0,47.3851,47.4185,47.3851,47.4185,16100.0
2009-07-15 12:10:00,56.77,56.8,56.76,56.77,27400.0,47.4018,47.4269,47.3935,47.4018,27400.0
2009-07-15 12:15:00,56.76,56.8,56.75,56.77,16300.0,47.3935,47.4269,47.3851,47.4018,16300.0
2009-07-15 12:20:00,56.77,56.8,56.77,56.79,17500.0,47.4018,47.4269,47.4018,47.4185,17500.0
2009-07-15 12:25:00,56.79,56.8,56.76,56.77,9000.0,47.4185,47.4269,47.3935,47.4018,9000.0
2009-07-15 12:30:00,56.78,56.8,56.75,56.8,20200.0,47.4102,47.4269,47.3851,47.4269,20200.0
2009-07-15 12:35:00,56.79,56.81,56.75,56.77,20200.0,47.4185,47.4352,47.3851,47.4018,20200.0
2009-07-15 12:40:00,56.75,56.79,56.75,56.79,18000.0,47.3851,47.4185,47.3851,47.4185,18000.0
2009-07-15 12:45:00,56.79,56.8,56.77,56.79,10300.0,47.4185,47.4269,47.4018,47.4185,10300.0
2009-07-15 12:50:00,56.79,56.8,56.75,56.75,36600.0,47.4185,47.4269,47.3851,47.3851,36600.0
2009-07-15 12:55:00,56.76,56.8,56.75,56.8,20100.0,47.3935,47.4269,47.3851,47.4269,20100.0
2009-07-15 13:00:00,56.81,56.84,56.79,56.82,52700.0,47.4352,47.4603,47.4185,47.4436,52700.0
2009-07-15 13:05:00,56.82,56.84,56.79,56.84,76500.0,47.4436,47.4603,47.4185,47.4603,76500.0
2009-07-15 13:10:00,56.79,56.85,56.76,56.8,31000.0,47.4185,47.4686,47.3935,47.4269,31000.0
2009-07-15 13:15:00,56.79,56.81,56.79,56.81,17000.0,47.4185,47.4352,47.4185,47.4352,17000.0
2009-07-15 13:20:00,56.81,56.81,56.78,56.79,34400.0,47.4352,47.4352,47.4102,47.4185,34400.0
2009-07-15 13:25:00,56.8,56.81,56.77,56.81,42900.0,47.4269,47.4352,47.4018,47.4352,42900.0
2009-07-15 13:30:00,56.81,56.87,56.8,56.86,31800.0,47.4352,47.4853,47.4269,47.477,31800.0
2009-07-15 13:35:00,56.86,56.95,56.85,56.95,34800.0,47.477,47.5521,47.4686,47.5521,34800.0
2009-07-15 13:40:00,56.96,56.98,56.91,56.97,31500.0,47.5605,47.5772,47.5187,47.5688,31500.0
2009-07-15 13:45:00,56.97,57.05,56.96,57.03,35300.0,47.5688,47.6356,47.5605,47.6189,35300.0
2009-07-15 13:50:00,57.02,57.06,56.98,57.02,20400.0,47.6106,47.644,47.5772,47.6106,20400.0
2009-07-15 13:55:00,57.02,57.03,56.99,57.01,20600.0,47.6106,47.6189,47.5855,47.6022,20600.0
2009-07-15 14:00:00,57.0,57.02,56.98,57.01,59400.0,47.5939,47.6106,47.5772,47.6022,59400.0
2009-07-15 14:05:00,57.01,57.1,57.0,57.04,52800.0,47.6022,47.6774,47.5939,47.6273,52800.0
2009-07-15 14:10:00,57.03,57.05,56.98,57.01,29100.0,47.6189,47.6356,47.5772,47.6022,29100.0
2009-07-15 14:15:00,57.0,57.09,56.99,57.04,21400.0,47.5939,47.669,47.5855,47.6273,21400.0
2009-07-15 14:20:00,57.03,57.16,57.02,57.14,32000.0,47.6189,47.7275,47.6106,47.7108,32000.0
2009-07-15 14:25:00,57.12,57.12,57.02,57.11,16200.0,47.6941,47.6941,47.6106,47.6857,16200.0
2009-07-15 14:30:00,57.11,57.17,57.05,57.08,37700.0,47.6857,47.7358,47.6356,47.6607,37700.0
2009-07-15 14:35:00,57.07,57.09,57.01,57.05,28300.0,47.6523,47.669,47.6022,47.6356,28300.0
2009-07-15 14:40:00,57.05,57.14,56.97,56.99,89400.0,47.6356,47.7108,47.5688,47.5855,89400.0
2009-07-15 14:45:00,56.98,57.19,56.98,57.17,31500.0,47.5772,47.7525,47.5772,47.7358,31500.0
2009-07-15 14:50:00,57.16,57.18,57.1,57.15,21300.0,47.7275,47.7442,47.6774,47.7191,21300.0
2009-07-15 14:55:00,57.15,57.27,57.12,57.22,41100.0,47.7191,47.8193,47.6941,47.7776,41100.0
2009-07-15 15:00:00,57.22,57.29,57.19,57.26,27500.0,47.7776,47.836,47.7525,47.811,27500.0
2009-07-15 15:05:00,57.24,57.3,57.18,57.27,49600.0,47.7943,47.8444,47.7442,47.8193,49600.0
2009-07-15 15:10:00,57.26,57.36,57.22,57.24,36200.0,47.811,47.8945,47.7776,47.7943,36200.0
2009-07-15 15:15:00,57.23,57.36,57.01,57.34,361000.0,47.7859,47.8945,47.6022,47.8778,361000.0
2009-07-15 15:20:00,57.36,57.44,57.2,57.24,123400.0,47.8945,47.9613,47.7609,47.7943,123400.0
2009-07-15 15:25:00,57.24,57.38,57.13,57.15,86000.0,47.7943,47.9112,47.7024,47.7191,86000.0
2009-07-15 15:30:00,57.13,57.33,56.8,57.26,334700.0,47.7024,47.8694,47.4269,47.811,334700.0
2009-07-15 15:35:00,57.26,57.26,57.11,57.12,99200.0,47.811,47.811,47.6857,47.6941,99200.0
2009-07-15 15:40:00,57.13,57.16,57.04,57.05,99700.0,47.7024,47.7275,47.6273,47.6356,99700.0
2009-07-15 15:45:00,57.04,57.2,56.99,57.16,130700.0,47.6273,47.7609,47.5855,47.7275,130700.0
2009-07-15 15:50:00,57.16,57.41,57.16,57.41,147500.0,47.7275,47.9362,47.7275,47.9362,147500.0
2009-07-15 15:55:00,57.41,57.41,57.29,57.34,242600.0,47.9362,47.9362,47.836,47.8778,242600.0
2009-07-16 09:30:00,57.14,57.4,57.07,57.39,89800.0,47.7108,47.9279,47.6523,47.9195,89800.0
2009-07-16 09:35:00,57.39,57.88,57.38,57.84,75600.0,47.9195,48.3287,47.9112,48.2953,75600.0
2009-07-16 09:40:00,57.84,58.38,57.84,58.36,114800.0,48.2953,48.7461,48.2953,48.7294,114800.0
2009-07-16 09:45:00,58.36,58.41,58.24,58.38,55500.0,48.7294,48.7712,48.6292,48.7461,55500.0
2009-07-16 09:50:00,58.4,58.81,58.39,58.78,147800.0,48.7628,49.1052,48.7545,49.0801,147800.0
2009-07-16 09:55:00,58.78,58.79,58.6,58.6,96400.0,49.0801,49.0885,48.9298,48.9298,96400.0
2009-07-16 10:00:00,58.6,58.62,58.41,58.48,94000.0,48.9298,48.9465,48.7712,48.8296,94000.0
2009-07-16 10:05:00,58.48,58.48,58.22,58.45,55800.0,48.8296,48.8296,48.6125,48.8046,55800.0
2009-07-16 10:10:00,58.41,58.49,58.36,58.46,32900.0,48.7712,48.838,48.7294,48.8129,32900.0
2009-07-16 10:15:00,58.47,58.71,58.4,58.43,30300.0,48.8213,49.0217,48.7628,48.7879,30300.0
2009-07-16 10:20:00,58.43,58.51,58.34,58.37,41300.0,48.7879,48.8547,48.7127,48.7378,41300.0
2009-07-16 10:25:00,58.38,58.5,58.33,58.42,64100.0,48.7461,48.8463,48.7044,48.7795,64100.0
2009-07-16 10:30:00,58.4,58.55,58.38,58.55,176400.0,48.7628,48.8881,48.7461,48.8881,176400.0
2009-07-16 10:35:00,58.54,58.72,58.53,58.65,51300.0,48.8797,49.03,48.8714,48.9716,51300.0
2009-07-16 10:40:00,58.65,58.78,58.53,58.76,57500.0,48.9716,49.0801,48.8714,49.0634,57500.0
2009-07-16 10:45:00,58.77,58.89,58.76,58.86,74000.0,49.0718,49.172,49.0634,49.1469,74000.0
2009-07-16 10:50:00,58.86,58.89,58.79,58.87,32600.0,49.1469,49.172,49.0885,49.1553,32600.0
2009-07-16 10:55:00,58.86,58.86,58.69,58.7,31000.0,49.1469,49.1469,49.005,49.0133,31000.0
2009-07-16 11:00:00,58.71,58.75,58.67,58.71,19700.0,49.0217,49.0551,48.9883,49.0217,19700.0
2009-07-16 11:05:00,58.71,58.79,58.65,58.78,47100.0,49.0217,49.0885,48.9716,49.0801,47100.0
2009-07-16 11:10:00,58.73,58.73,58.64,58.66,23900.0,49.0384,49.0384,48.9632,48.9799,23900.0
2009-07-16 11:15:00,58.66,58.78,58.65,58.69,43200.0,48.9799,49.0801,48.9716,49.005,43200.0
2009-07-16 11:20:00,58.67,58.75,58.64,58.7,29400.0,48.9883,49.0551,48.9632,49.0133,29400.0
2009-07-16 11:25:00,58.7,58.72,58.64,58.67,18600.0,49.0133,49.03,48.9632,48.9883,18600.0
2009-07-16 11:30:00,58.65,58.67,58.55,58.61,46200.0,48.9716,48.9883,48.8881,48.9382,46200.0
2009-07-16 11:35:00,58.59,58.76,58.58,58.76,30500.0,48.9215,49.0634,48.9131,49.0634,30500.0
2009-07-16 11:40:00,58.77,58.77,58.7,58.7,18300.0,49.0718,49.0718,49.0133,49.0133,18300.0
2009-07-16 11:45:00,58.71,58.9,58.69,58.8,36800.0,49.0217,49.1803,49.005,49.0968,36800.0
2009-07-16 11:50:00,58.8,58.82,58.78,58.79,13800.0,49.0968,49.1135,49.0801,49.0885,13800.0
2009-07-16 11:55:00,58.79,58.91,58.78,58.91,80700.0,49.0885,49.1887,49.0801,49.1887,80700.0
2009-07-16 12:00:00,58.92,58.92,58.51,58.85,238600.0,49.197,49.197,48.8547,49.1386,238600.0
2009-07-16 12:05:00,58.83,58.88,58.8,58.83,23500.0,49.1219,49.1636,49.0968,49.1219,23500.0
2009-07-16 12:10:00,58.83,58.86,58.74,58.75,22500.0,49.1219,49.1469,49.0467,49.0551,22500.0
2009-07-16 12:15:00,58.75,58.78,58.72,58.76,21200.0,49.0551,49.0801,49.03,49.0634,21200.0
2009-07-16 12:20:00,58.76,58.81,58.75,58.79,17800.0,49.0634,49.1052,49.0551,49.0885,17800.0
2009-07-16 12:25:00,58.79,58.89,58.77,58.88,35800.0,49.0885,49.172,49.0718,49.1636,35800.0
2009-07-16 12:30:00,58.87,58.87,58.78,58.86,21700.0,49.1553,49.1553,49.0801,49.1469,21700.0
2009-07-16 12:35:00,58.87,58.88,58.82,58.86,15300.0,49.1553,49.1636,49.1135,49.1469,15300.0
2009-07-16 12:40:00,58.85,58.89,58.84,58.88,18100.0,49.1386,49.172,49.1302,49.1636,18100.0
2009-07-16 12:45:00,58.87,58.97,58.87,58.95,12400.0,49.1553,49.2388,49.1553,49.2221,12400.0
2009-07-16 12:50:00,58.94,59.03,58.93,59.02,46400.0,49.2137,49.2889,49.2054,49.2805,46400.0
2009-07-16 12:55:00,59.0,59.11,59.0,59.08,57700.0,49.2638,49.3557,49.2638,49.3306,57700.0
2009-07-16 13:00:00,59.09,59.18,59.09,59.15,48600.0,49.339,49.4141,49.339,49.3891,48600.0
2009-07-16 13:05:00,59.15,59.23,59.13,59.16,66200.0,49.3891,49.4559,49.3724,49.3974,66200.0
2009-07-16 13:10:00,59.16,59.25,59.15,59.22,58200.0,49.3974,49.4726,49.3891,49.4475,58200.0
2009-07-16 13:15:00,59.22,59.51,59.2,59.44,139400.0,49.4475,49.6897,49.4308,49.6312,139400.0
2009-07-16 13:20:00,59.46,59.58,59.42,59.57,56700.0,49.6479,49.7481,49.6145,49.7398,56700.0
2009-07-16 13:25:00,59.56,59.83,59.55,59.81,152100.0,49.7314,49.9569,49.7231,49.9402,152100.0
2009-07-16 13:30:00,59.81,60.08,59.76,59.89,323600.0,49.9402,50.1656,49.8984,50.007,323600.0
2009-07-16 13:35:00,59.89,60.03,59.83,59.86,85100.0,50.007,50.1239,49.9569,49.9819,85100.0
2009-07-16 13:40:00,59.85,60.07,59.84,59.99,101100.0,49.9736,50.1573,49.9652,50.0905,101100.0
2009-07-16 13:45:00,59.99,60.18,59.08,60.16,348000.0,50.0905,50.2491,49.3306,50.2324,348000.0
2009-07-16 13:50:00,60.16,60.32,60.08,60.25,91300.0,50.2324,50.366,50.1656,50.3076,91300.0
2009-07-16 13:55:00,60.25,60.5,60.19,60.48,206200.0,50.3076,50.5163,50.2575,50.4996,206200.0
2009-07-16 14:00:00,60.47,60.79,60.45,60.63,205800.0,50.4913,50.7584,50.4746,50.6248,205800.0
2009-07-16 14:05:00,60.62,60.64,60.47,60.61,109100.0,50.6165,50.6332,50.4913,50.6081,109100.0
2009-07-16 14:10:00,60.62,60.94,60.5,60.92,171600.0,50.6165,50.8837,50.5163,50.867,171600.0
2009-07-16 14:15:00,60.92,61.0,60.77,60.81,179400.0,50.867,50.9338,50.7417,50.7751,179400.0
2009-07-16 14:20:00,60.82,60.95,60.71,60.73,78000.0,50.7835,50.892,50.6916,50.7083,78000.0
2009-07-16 14:25:00,60.74,61.27,60.66,61.24,159200.0,50.7167,51.1592,50.6499,51.1342,159200.0
2009-07-16 14:30:00,61.24,61.4,61.1,61.4,160400.0,51.1342,51.2678,51.0173,51.2678,160400.0
2009-07-16 14:35:00,61.37,61.72,61.37,61.7,219100.0,51.2427,51.535,51.2427,51.5183,219100.0
2009-07-16 14:40:00,61.69,61.82,61.48,61.59,200400.0,51.5099,51.6185,51.3346,51.4264,200400.0
2009-07-16 14:45:00,61.59,61.96,61.05,61.93,174700.0,51.4264,51.7354,50.9755,51.7103,174700.0
2009-07-16 14:50:00,61.94,61.97,61.71,61.96,164000.0,51.7187,51.7437,51.5266,51.7354,164000.0
2009-07-16 14:55:00,61.91,62.0,61.7,61.75,250700.0,51.6936,51.7688,51.5183,51.56,250700.0
2009-07-16 15:00:00,61.75,61.78,61.6,61.6,193700.0,51.56,51.5851,51.4348,51.4348,193700.0
2009-07-16 15:05:00,61.6,61.7,61.52,61.64,295800.0,51.4348,51.5183,51.368,51.4682,295800.0
2009-07-16 15:10:00,61.65,61.92,61.65,61.9,99900.0,51.4765,51.702,51.4765,51.6853,99900.0
2009-07-16 15:15:00,61.91,62.4,61.83,62.27,281100.0,51.6936,52.1028,51.6268,51.9942,281100.0
2009-07-16 15:20:00,62.25,62.26,61.95,62.14,191200.0,51.9775,51.9859,51.727,51.8857,191200.0
2009-07-16 15:25:00,62.14,62.28,62.07,62.22,86200.0,51.8857,52.0026,51.8272,51.9525,86200.0
2009-07-16 15:30:00,62.22,62.4,62.19,62.25,293400.0,51.9525,52.1028,51.9274,51.9775,293400.0
2009-07-16 15:35:00,62.24,62.27,62.03,62.04,110600.0,51.9692,51.9942,51.7938,51.8022,110600.0
2009-07-16 15:40:00,62.04,62.37,61.99,62.25,298200.0,51.8022,52.0777,51.7604,51.9775,298200.0
2009-07-16 15:45:00,62.27,62.51,62.15,62.16,335600.0,51.9942,52.1946,51.894,51.9024,335600.0
2009-07-16 15:50:00,62.17,62.28,61.87,61.92,287900.0,51.9107,52.0026,51.6602,51.702,287900.0
2009-07-16 15:55:00,61.92,61.95,61.71,61.8,475400.0,51.702,51.727,51.5266,51.6018,475400.0
2009-07-17 09:30:00,61.32,62.23,61.25,62.03,488500.0,51.201,51.9608,51.1425,51.7938,488500.0
2009-07-17 09:35:00,61.99,62.12,61.71,61.75,219100.0,51.7604,51.869,51.5266,51.56,219100.0
2009-07-17 09:40:00,61.71,61.97,61.62,61.64,95600.0,51.5266,51.7437,51.4515,51.4682,95600.0
2009-07-17 09:45:00,61.64,61.77,61.32,61.4,176900.0,51.4682,51.5767,51.201,51.2678,176900.0
2009-07-17 09:50:00,61.36,61.41,61.11,61.24,150200.0,51.2344,51.2761,51.0256,51.1342,150200.0
2009-07-17 09:55:00,61.25,61.5,61.19,61.19,68800.0,51.1425,51.3513,51.0924,51.0924,68800.0
2009-07-17 10:00:00,61.18,61.25,61.01,61.09,92100.0,51.0841,51.1425,50.9421,51.0089,92100.0
2009-07-17 10:05:00,61.09,61.12,60.96,61.04,92000.0,51.0089,51.034,50.9004,50.9672,92000.0
2009-07-17 10:10:00,61.03,61.22,61.0,61.06,43000.0,50.9588,51.1175,50.9338,50.9839,43000.0
2009-07-17 10:15:00,61.05,61.1,60.97,61.04,85000.0,50.9755,51.0173,50.9087,50.9672,85000.0
2009-07-17 10:20:00,61.01,61.28,60.98,61.25,88700.0,50.9421,51.1676,50.9171,51.1425,88700.0
2009-07-17 10:25:00,61.24,61.24,61.08,61.15,41400.0,51.1342,51.1342,51.0006,51.059,41400.0
2009-07-17 10:30:00,61.11,61.33,61.05,61.19,63800.0,51.0256,51.2093,50.9755,51.0924,63800.0
2009-07-17 10:35:00,61.18,61.2,60.99,60.99,41500.0,51.0841,51.1008,50.9254,50.9254,41500.0
2009-07-17 10:40:00,60.99,61.1,60.99,61.05,37800.0,50.9254,51.0173,50.9254,50.9755,37800.0
2009-07-17 10:45:00,61.05,61.12,60.88,60.89,40800.0,50.9755,51.034,50.8336,50.8419,40800.0
2009-07-17 10:50:00,60.89,60.99,60.89,60.92,49400.0,50.8419,50.9254,50.8419,50.867,49400.0
2009-07-17 10:55:00,60.93,61.08,60.9,61.0,33600.0,50.8753,51.0006,50.8503,50.9338,33600.0
2009-07-17 11:00:00,61.0,61.06,60.97,61.0,26300.0,50.9338,50.9839,50.9087,50.9338,26300.0
2009-07-17 11:05:00,61.0,61.03,60.98,61.01,41600.0,50.9338,50.9588,50.9171,50.9421,41600.0
2009-07-17 11:10:00,61.0,61.04,60.98,61.0,33100.0,50.9338,50.9672,50.9171,50.9338,33100.0
2009-07-17 11:15:00,61.0,61.03,60.77,60.81,77300.0,50.9338,50.9588,50.7417,50.7751,77300.0
2009-07-17 11:20:00,60.79,60.89,60.73,60.85,40000.0,50.7584,50.8419,50.7083,50.8085,40000.0
2009-07-17 11:25:00,60.85,60.85,60.73,60.77,54900.0,50.8085,50.8085,50.7083,50.7417,54900.0
2009-07-17 11:30:00,60.76,60.78,60.67,60.69,56100.0,50.7334,50.7501,50.6582,50.6749,56100.0
2009-07-17 11:35:00,60.69,60.78,60.62,60.77,48800.0,50.6749,50.7501,50.6165,50.7417,48800.0
2009-07-17 11:40:00,60.76,60.85,60.75,60.78,53000.0,50.7334,50.8085,50.725,50.7501,53000.0
2009-07-17 11:45:00,60.77,60.77,60.66,60.69,34100.0,50.7417,50.7417,50.6499,50.6749,34100.0
2009-07-17 11:50:00,60.68,60.7,60.6,60.6,32500.0,50.6666,50.6833,50.5998,50.5998,32500.0
2009-07-17 11:55:00,60.6,60.68,60.58,60.63,28500.0,50.5998,50.6666,50.5831,50.6248,28500.0
2009-07-17 12:00:00,60.63,60.76,60.57,60.73,55400.0,50.6248,50.7334,50.5747,50.7083,55400.0
2009-07-17 12:05:00,60.7,60.82,60.68,60.77,29700.0,50.6833,50.7835,50.6666,50.7417,29700.0
2009-07-17 12:10:00,60.78,60.8,60.72,60.79,25900.0,50.7501,50.7668,50.7,50.7584,25900.0
2009-07-17 12:15:00,60.79,60.87,60.78,60.84,19200.0,50.7584,50.8252,50.7501,50.8002,19200.0
2009-07-17 12:20:00,60.84,60.96,60.81,60.87,38700.0,50.8002,50.9004,50.7751,50.8252,38700.0
2009-07-17 12:25:00,60.87,60.92,60.84,60.88,40800.0,50.8252,50.867,50.8002,50.8336,40800.0
2009-07-17 12:30:00,60.86,60.91,60.78,60.78,44600.0,50.8169,50.8586,50.7501,50.7501,44600.0
2009-07-17 12:35:00,60.78,60.81,60.77,60.79,31100.0,50.7501,50.7751,50.7417,50.7584,31100.0
2009-07-17 12:40:00,60.79,60.82,60.74,60.75,44100.0,50.7584,50.7835,50.7167,50.725,44100.0
2009-07-17 12:45:00,60.75,60.85,60.75,60.79,44200.0,50.725,50.8085,50.725,50.7584,44200.0
2009-07-17 12:50:00,60.79,60.82,60.64,60.68,43500.0,50.7584,50.7835,50.6332,50.6666,43500.0
2009-07-17 12:55:00,60.68,60.74,60.66,60.7,24800.0,50.6666,50.7167,50.6499,50.6833,24800.0
2009-07-17 13:00:00,60.69,60.76,60.67,60.7,37300.0,50.6749,50.7334,50.6582,50.6833,37300.0
2009-07-17 13:05:00,60.69,60.71,60.63,60.64,30600.0,50.6749,50.6916,50.6248,50.6332,30600.0
2009-07-17 13:10:00,60.63,60.65,60.6,60.6,36700.0,50.6248,50.6415,50.5998,50.5998,36700.0
2009-07-17 13:15:00,60.61,60.63,60.58,60.59,112000.0,50.6081,50.6248,50.5831,50.5914,112000.0
2009-07-17 13:20:00,60.58,60.66,60.46,60.5,144300.0,50.5831,50.6499,50.4829,50.5163,144300.0
2009-07-17 13:25:00,60.5,60.5,60.33,60.34,59500.0,50.5163,50.5163,50.3744,50.3827,59500.0
2009-07-17 13:30:00,60.34,60.36,60.25,60.35,108000.0,50.3827,50.3994,50.3076,50.3911,108000.0
2009-07-17 13:35:00,60.35,60.43,60.25,60.27,137900.0,50.3911,50.4579,50.3076,50.3243,137900.0
2009-07-17 13:40:00,60.27,60.43,60.27,60.38,127500.0,50.3243,50.4579,50.3243,50.4161,127500.0
2009-07-17 13:45:00,60.38,60.53,60.33,60.45,49500.0,50.4161,50.5413,50.3744,50.4746,49500.0
2009-07-17 13:50:00,60.46,60.51,60.4,60.44,28400.0,50.4829,50.5246,50.4328,50.4662,28400.0
2009-07-17 13:55:00,60.46,60.54,60.44,60.52,41200.0,50.4829,50.5497,50.4662,50.533,41200.0
2009-07-17 14:00:00,60.5,60.54,60.45,60.46,41100.0,50.5163,50.5497,50.4746,50.4829,41100.0
2009-07-17 14:05:00,60.48,60.54,60.46,60.46,24900.0,50.4996,50.5497,50.4829,50.4829,24900.0
2009-07-17 14:10:00,60.47,60.57,60.41,60.52,39600.0,50.4913,50.5747,50.4412,50.533,39600.0
2009-07-17 14:15:00,60.52,60.53,60.47,60.49,25700.0,50.533,50.5413,50.4913,50.508,25700.0
2009-07-17 14:20:00,60.48,60.53,60.46,60.52,23900.0,50.4996,50.5413,50.4829,50.533,23900.0
2009-07-17 14:25:00,60.53,60.62,60.52,60.56,29200.0,50.5413,50.6165,50.533,50.5664,29200.0
2009-07-17 14:30:00,60.56,60.58,60.49,60.54,34300.0,50.5664,50.5831,50.508,50.5497,34300.0
2009-07-17 14:35:00,60.54,60.58,60.5,60.53,23600.0,50.5497,50.5831,50.5163,50.5413,23600.0
2009-07-17 14:40:00,60.51,60.6,60.5,60.55,22800.0,50.5246,50.5998,50.5163,50.558,22800.0
2009-07-17 14:45:00,60.55,60.6,60.48,60.49,41700.0,50.558,50.5998,50.4996,50.508,41700.0
2009-07-17 14:50:00,60.48,60.5,60.36,60.46,49300.0,50.4996,50.5163,50.3994,50.4829,49300.0
2009-07-17 14:55:00,60.45,60.5,60.45,60.47,44800.0,50.4746,50.5163,50.4746,50.4913,44800.0
2009-07-17 15:00:00,60.45,60.5,60.45,60.45,26100.0,50.4746,50.5163,50.4746,50.4746,26100.0
2009-07-17 15:05:00,60.45,60.49,60.42,60.45,42700.0,50.4746,50.508,50.4495,50.4746,42700.0
2009-07-17 15:10:00,60.46,60.46,60.35,60.35,73500.0,50.4829,50.4829,50.3911,50.3911,73500.0
2009-07-17 15:15:00,60.35,60.4,60.32,60.36,54600.0,50.3911,50.4328,50.366,50.3994,54600.0
2009-07-17 15:20:00,60.36,60.4,60.26,60.27,55700.0,50.3994,50.4328,50.3159,50.3243,55700.0
2009-07-17 15:25:00,60.27,60.3,60.25,60.25,33400.0,50.3243,50.3493,50.3076,50.3076,33400.0
2009-07-17 15:30:00,60.25,60.29,60.17,60.26,85500.0,50.3076,50.341,50.2408,50.3159,85500.0
2009-07-17 15:35:00,60.26,60.34,60.22,60.33,57100.0,50.3159,50.3827,50.2825,50.3744,57100.0
2009-07-17 15:40:00,60.34,60.49,60.33,60.38,98100.0,50.3827,50.508,50.3744,50.4161,98100.0
2009-07-17 15:45:00,60.38,60.42,60.33,60.38,66800.0,50.4161,50.4495,50.3744,50.4161,66800.0
2009-07-17 15:50:00,60.39,60.58,60.37,60.52,135300.0,50.4245,50.5831,50.4078,50.533,135300.0
2009-07-17 15:55:00,60.52,60.53,60.43,60.51,218100.0,50.533,50.5413,50.4579,50.5246,218100.0
2009-07-20 09:30:00,60.67,61.02,60.58,60.71,53900.0,50.6582,50.9505,50.5831,50.6916,53900.0
2009-07-20 09:35:00,60.7,61.05,60.67,60.96,60100.0,50.6833,50.9755,50.6582,50.9004,60100.0
2009-07-20 09:40:00,61.0,61.0,60.41,60.48,65200.0,50.9338,50.9338,50.4412,50.4996,65200.0
2009-07-20 09:45:00,60.5,60.71,60.47,60.64,152300.0,50.5163,50.6916,50.4913,50.6332,152300.0
2009-07-20 09:50:00,60.63,60.84,60.63,60.7,39700.0,50.6248,50.8002,50.6248,50.6833,39700.0
2009-07-20 09:55:00,60.7,60.86,60.65,60.84,54100.0,50.6833,50.8169,50.6415,50.8002,54100.0
2009-07-20 10:00:00,60.85,61.35,60.85,61.33,88400.0,50.8085,51.226,50.8085,51.2093,88400.0
2009-07-20 10:05:00,61.33,61.35,61.09,61.15,77400.0,51.2093,51.226,51.0089,51.059,77400.0
2009-07-20 10:10:00,61.14,61.14,60.92,61.04,58600.0,51.0507,51.0507,50.867,50.9672,58600.0
2009-07-20 10:15:00,61.02,61.28,60.99,61.17,43900.0,50.9505,51.1676,50.9254,51.0757,43900.0
2009-07-20 10:20:00,61.19,61.27,61.08,61.25,45200.0,51.0924,51.1592,51.0006,51.1425,45200.0
2009-07-20 10:25:00,61.25,61.25,61.14,61.19,39500.0,51.1425,51.1425,51.0507,51.0924,39500.0
2009-07-20 10:30:00,61.2,61.23,60.88,60.89,68100.0,51.1008,51.1258,50.8336,50.8419,68100.0
2009-07-20 10:35:00,60.9,60.93,60.7,60.74,58300.0,50.8503,50.8753,50.6833,50.7167,58300.0
2009-07-20 10:40:00,60.73,60.73,60.54,60.67,56800.0,50.7083,50.7083,50.5497,50.6582,56800.0
2009-07-20 10:45:00,60.67,60.72,60.4,60.4,38000.0,50.6582,50.7,50.4328,50.4328,38000.0
2009-07-20 10:50:00,60.4,60.42,60.26,60.39,55700.0,50.4328,50.4495,50.3159,50.4245,55700.0
2009-07-20 10:55:00,60.39,60.47,60.3,60.39,25700.0,50.4245,50.4913,50.3493,50.4245,25700.0
2009-07-20 11:00:00,60.39,60.56,60.38,60.47,12400.0,50.4245,50.5664,50.4161,50.4913,12400.0
2009-07-20 11:05:00,60.47,60.55,60.41,60.55,26300.0,50.4913,50.558,50.4412,50.558,26300.0
2009-07-20 11:10:00,60.56,60.77,60.56,60.7,34800.0,50.5664,50.7417,50.5664,50.6833,34800.0
2009-07-20 11:15:00,60.7,60.8,60.67,60.74,41400.0,50.6833,50.7668,50.6582,50.7167,41400.0
2009-07-20 11:20:00,60.75,60.87,60.75,60.87,23800.0,50.725,50.8252,50.725,50.8252,23800.0
2009-07-20 11:25:00,60.86,61.0,60.86,60.96,42000.0,50.8169,50.9338,50.8169,50.9004,42000.0
2009-07-20 11:30:00,60.97,61.08,60.97,61.04,35200.0,50.9087,51.0006,50.9087,50.9672,35200.0
2009-07-20 11:35:00,61.03,61.06,60.95,60.98,13400.0,50.9588,50.9839,50.892,50.9171,13400.0
2009-07-20 11:40:00,60.98,60.99,60.88,60.89,10700.0,50.9171,50.9254,50.8336,50.8419,10700.0
2009-07-20 11:45:00,60.89,60.91,60.8,60.82,11000.0,50.8419,50.8586,50.7668,50.7835,11000.0
2009-07-20 11:50:00,60.83,60.83,60.73,60.79,8000.0,50.7918,50.7918,50.7083,50.7584,8000.0
2009-07-20 11:55:00,60.79,60.81,60.72,60.8,15100.0,50.7584,50.7751,50.7,50.7668,15100.0
2009-07-20 12:00:00,60.79,60.89,60.79,60.83,8500.0,50.7584,50.8419,50.7584,50.7918,8500.0
2009-07-20 12:05:00,60.83,60.91,60.81,60.82,15300.0,50.7918,50.8586,50.7751,50.7835,15300.0
2009-07-20 12:10:00,60.83,60.85,60.79,60.79,16100.0,50.7918,50.8085,50.7584,50.7584,16100.0
2009-07-20 12:15:00,60.79,60.8,60.73,60.77,10600.0,50.7584,50.7668,50.7083,50.7417,10600.0
2009-07-20 12:20:00,60.78,60.79,60.7,60.75,15000.0,50.7501,50.7584,50.6833,50.725,15000.0
2009-07-20 12:25:00,60.73,60.76,60.7,60.75,7900.0,50.7083,50.7334,50.6833,50.725,7900.0
2009-07-20 12:30:00,60.75,60.77,60.74,60.75,14400.0,50.725,50.7417,50.7167,50.725,14400.0
2009-07-20 12:35:00,60.77,60.81,60.75,60.8,9900.0,50.7417,50.7751,50.725,50.7668,9900.0
2009-07-20 12:40:00,60.8,60.82,60.77,60.82,12600.0,50.7668,50.7835,50.7417,50.7835,12600.0
2009-07-20 12:45:00,60.82,60.83,60.75,60.76,12900.0,50.7835,50.7918,50.725,50.7334,12900.0
2009-07-20 12:50:00,60.75,60.82,60.75,60.8,11600.0,50.725,50.7835,50.725,50.7668,11600.0
2009-07-20 12:55:00,60.79,60.81,60.73,60.74,12400.0,50.7584,50.7751,50.7083,50.7167,12400.0
2009-07-20 13:00:00,60.73,60.78,60.72,60.74,11300.0,50.7083,50.7501,50.7,50.7167,11300.0
2009-07-20 13:05:00,60.74,60.81,60.74,60.8,16500.0,50.7167,50.7751,50.7167,50.7668,16500.0
2009-07-20 13:10:00,60.81,60.82,60.73,60.78,31100.0,50.7751,50.7835,50.7083,50.7501,31100.0
2009-07-20 13:15:00,60.78,60.85,60.78,60.83,53200.0,50.7501,50.8085,50.7501,50.7918,53200.0
2009-07-20 13:20:00,60.83,60.84,60.8,60.82,14600.0,50.7918,50.8002,50.7668,50.7835,14600.0
2009-07-20 13:25:00,60.8,60.81,60.74,60.75,7400.0,50.7668,50.7751,50.7167,50.725,7400.0
2009-07-20 13:30:00,60.74,60.76,60.69,60.76,18600.0,50.7167,50.7334,50.6749,50.7334,18600.0
2009-07-20 13:35:00,60.75,60.85,60.7,60.75,23400.0,50.725,50.8085,50.6833,50.725,23400.0
2009-07-20 13:40:00,60.76,60.82,60.76,60.76,11800.0,50.7334,50.7835,50.7334,50.7334,11800.0
2009-07-20 13:45:00,60.77,60.85,60.77,60.82,18800.0,50.7417,50.8085,50.7417,50.7835,18800.0
2009-07-20 13:50:00,60.82,60.84,60.74,60.79,10200.0,50.7835,50.8002,50.7167,50.7584,10200.0
2009-07-20 13:55:00,60.82,60.84,60.78,60.83,13700.0,50.7835,50.8002,50.7501,50.7918,13700.0
2009-07-20 14:00:00,60.81,60.84,60.77,60.77,16700.0,50.7751,50.8002,50.7417,50.7417,16700.0
2009-07-20 14:05:00,60.78,60.85,60.77,60.83,62100.0,50.7501,50.8085,50.7417,50.7918,62100.0
2009-07-20 14:10:00,60.84,60.96,60.84,60.91,75800.0,50.8002,50.9004,50.8002,50.8586,75800.0
2009-07-20 14:15:00,60.92,61.0,60.89,60.96,27300.0,50.867,50.9338,50.8419,50.9004,27300.0
2009-07-20 14:20:00,60.95,60.98,60.87,60.91,19200.0,50.892,50.9171,50.8252,50.8586,19200.0
2009-07-20 14:25:00,60.9,60.96,60.86,60.94,22100.0,50.8503,50.9004,50.8169,50.8837,22100.0
2009-07-20 14:30:00,60.95,61.05,60.95,61.02,22300.0,50.892,50.9755,50.892,50.9505,22300.0
2009-07-20 14:35:00,61.01,61.08,60.89,60.89,19000.0,50.9421,51.0006,50.8419,50.8419,19000.0
2009-07-20 14:40:00,60.87,60.93,60.77,60.88,16300.0,50.8252,50.8753,50.7417,50.8336,16300.0
2009-07-20 14:45:00,60.9,60.96,60.78,60.8,20100.0,50.8503,50.9004,50.7501,50.7668,20100.0
2009-07-20 14:50:00,60.78,60.81,60.72,60.75,25400.0,50.7501,50.7751,50.7,50.725,25400.0
2009-07-20 14:55:00,60.75,60.84,60.75,60.8,15900.0,50.725,50.8002,50.725,50.7668,15900.0
2009-07-20 15:00:00,60.81,61.17,60.8,61.13,73300.0,50.7751,51.0757,50.7668,51.0423,73300.0
2009-07-20 15:05:00,61.13,61.25,61.08,61.19,48200.0,51.0423,51.1425,51.0006,51.0924,48200.0
2009-07-20 15:10:00,61.21,61.32,61.19,61.31,25400.0,51.1091,51.201,51.0924,51.1926,25400.0
2009-07-20 15:15:00,61.32,61.35,61.23,61.33,31600.0,51.201,51.226,51.1258,51.2093,31600.0
2009-07-20 15:20:00,61.33,61.46,61.3,61.46,39900.0,51.2093,51.3179,51.1843,51.3179,39900.0
2009-07-20 15:25:00,61.47,61.5,61.32,61.41,59000.0,51.3262,51.3513,51.201,51.2761,59000.0
2009-07-20 15:30:00,61.41,61.43,61.26,61.39,66700.0,51.2761,51.2928,51.1509,51.2594,66700.0
2009-07-20 15:35:00,61.4,61.45,61.36,61.44,60100.0,51.2678,51.3095,51.2344,51.3012,60100.0
2009-07-20 15:40:00,61.44,61.5,61.32,61.49,77600.0,51.3012,51.3513,51.201,51.3429,77600.0
2009-07-20 15:45:00,61.49,61.56,61.41,61.5,62000.0,51.3429,51.4014,51.2761,51.3513,62000.0
2009-07-20 15:50:00,61.51,61.79,61.5,61.77,148800.0,51.3596,51.5934,51.3513,51.5767,148800.0
2009-07-20 15:55:00,61.77,61.77,61.57,61.66,232900.0,51.5767,51.5767,51.4097,51.4849,232900.0
2009-07-21 09:30:00,62.0,62.13,61.29,61.63,95600.0,51.7688,51.8773,51.1759,51.4598,95600.0
2009-07-21 09:35:00,61.61,61.64,61.03,61.38,120500.0,51.4431,51.4682,50.9588,51.2511,120500.0
2009-07-21 09:40:00,61.41,61.42,60.73,60.85,71900.0,51.2761,51.2845,50.7083,50.8085,71900.0
2009-07-21 09:45:00,60.81,61.09,60.71,61.08,105100.0,50.7751,51.0089,50.6916,51.0006,105100.0
2009-07-21 09:50:00,61.07,61.09,60.86,61.04,57300.0,50.9922,51.0089,50.8169,50.9672,57300.0
2009-07-21 09:55:00,61.07,61.19,60.95,61.15,62500.0,50.9922,51.0924,50.892,51.059,62500.0
2009-07-21 10:00:00,61.13,61.24,60.82,60.86,62300.0,51.0423,51.1342,50.7835,50.8169,62300.0
2009-07-21 10:05:00,60.85,60.86,60.6,60.6,45900.0,50.8085,50.8169,50.5998,50.5998,45900.0
2009-07-21 10:10:00,60.61,60.61,60.3,60.43,73900.0,50.6081,50.6081,50.3493,50.4579,73900.0
2009-07-21 10:15:00,60.45,60.65,60.37,60.63,32000.0,50.4746,50.6415,50.4078,50.6248,32000.0
2009-07-21 10:20:00,60.63,60.74,60.58,60.6,36300.0,50.6248,50.7167,50.5831,50.5998,36300.0
2009-07-21 10:25:00,60.61,60.72,60.57,60.71,20600.0,50.6081,50.7,50.5747,50.6916,20600.0
2009-07-21 10:30:00,60.74,60.8,60.6,60.67,33900.0,50.7167,50.7668,50.5998,50.6582,33900.0
2009-07-21 10:35:00,60.68,60.86,60.68,60.81,54200.0,50.6666,50.8169,50.6666,50.7751,54200.0
2009-07-21 10:40:00,60.83,60.83,60.55,60.65,17800.0,50.7918,50.7918,50.558,50.6415,17800.0
2009-07-21 10:45:00,60.65,60.65,60.54,60.55,18700.0,50.6415,50.6415,50.5497,50.558,18700.0
2009-07-21 10:50:00,60.55,60.55,60.34,60.45,27900.0,50.558,50.558,50.3827,50.4746,27900.0
2009-07-21 10:55:00,60.45,60.68,60.44,60.68,28100.0,50.4746,50.6666,50.4662,50.6666,28100.0
2009-07-21 11:00:00,60.68,60.78,60.67,60.7,33300.0,50.6666,50.7501,50.6582,50.6833,33300.0
2009-07-21 11:05:00,60.69,60.7,60.53,60.63,20800.0,50.6749,50.6833,50.5413,50.6248,20800.0
2009-07-21 11:10:00,60.65,60.67,60.51,60.61,46400.0,50.6415,50.6582,50.5246,50.6081,46400.0
2009-07-21 11:15:00,60.59,60.69,60.58,60.59,41800.0,50.5914,50.6749,50.5831,50.5914,41800.0
2009-07-21 11:20:00,60.62,60.62,60.48,60.48,20800.0,50.6165,50.6165,50.4996,50.4996,20800.0
2009-07-21 11:25:00,60.48,60.55,60.42,60.44,31800.0,50.4996,50.558,50.4495,50.4662,31800.0
2009-07-21 11:30:00,60.47,60.47,60.3,60.36,28700.0,50.4913,50.4913,50.3493,50.3994,28700.0
2009-07-21 11:35:00,60.36,60.4,60.32,60.32,29400.0,50.3994,50.4328,50.366,50.366,29400.0
2009-07-21 11:40:00,60.32,60.32,60.04,60.04,59400.0,50.366,50.366,50.1322,50.1322,59400.0
2009-07-21 11:45:00,60.04,60.06,59.9,59.9,41100.0,50.1322,50.1489,50.0153,50.0153,41100.0
2009-07-21 11:50:00,59.91,59.94,59.83,59.89,23400.0,50.0237,50.0487,49.9569,50.007,23400.0
2009-07-21 11:55:00,59.88,59.91,59.76,59.87,39400.0,49.9986,50.0237,49.8984,49.9903,39400.0
2009-07-21 12:00:00,59.87,60.0,59.79,59.92,29600.0,49.9903,50.0988,49.9235,50.032,29600.0
2009-07-21 12:05:00,59.92,60.0,59.83,59.97,28000.0,50.032,50.0988,49.9569,50.0738,28000.0
2009-07-21 12:10:00,60.0,60.01,59.95,60.0,23700.0,50.0988,50.1072,50.0571,50.0988,23700.0
2009-07-21 12:15:00,60.01,60.01,59.89,59.99,24200.0,50.1072,50.1072,50.007,50.0905,24200.0
2009-07-21 12:20:00,59.99,59.99,59.74,59.74,20500.0,50.0905,50.0905,49.8817,49.8817,20500.0
2009-07-21 12:25:00,59.76,59.91,59.75,59.91,44100.0,49.8984,50.0237,49.8901,50.0237,44100.0
2009-07-21 12:30:00,59.91,59.98,59.83,59.84,29000.0,50.0237,50.0821,49.9569,49.9652,29000.0
2009-07-21 12:35:00,59.82,59.83,59.71,59.83,62600.0,49.9485,49.9569,49.8567,49.9569,62600.0
2009-07-21 12:40:00,59.82,59.82,59.71,59.75,26000.0,49.9485,49.9485,49.8567,49.8901,26000.0
2009-07-21 12:45:00,59.75,59.87,59.74,59.76,29500.0,49.8901,49.9903,49.8817,49.8984,29500.0
2009-07-21 12:50:00,59.76,59.85,59.73,59.76,27400.0,49.8984,49.9736,49.8734,49.8984,27400.0
2009-07-21 12:55:00,59.76,59.86,59.7,59.84,21900.0,49.8984,49.9819,49.8483,49.9652,21900.0
2009-07-21 13:00:00,59.86,59.92,59.79,59.86,30700.0,49.9819,50.032,49.9235,49.9819,30700.0
2009-07-21 13:05:00,59.85,59.92,59.62,59.69,34400.0,49.9736,50.032,49.7815,49.84,34400.0
2009-07-21 13:10:00,59.68,59.76,59.62,59.76,28400.0,49.8316,49.8984,49.7815,49.8984,28400.0
2009-07-21 13:15:00,59.77,59.91,59.75,59.91,13800.0,49.9068,50.0237,49.8901,50.0237,13800.0
2009-07-21 13:20:00,59.89,59.92,59.85,59.88,19500.0,50.007,50.032,49.9736,49.9986,19500.0
2009-07-21 13:25:00,59.87,60.0,59.87,59.97,13800.0,49.9903,50.0988,49.9903,50.0738,13800.0
2009-07-21 13:30:00,59.96,60.01,59.95,59.98,38300.0,50.0654,50.1072,50.0571,50.0821,38300.0
2009-07-21 13:35:00,59.98,60.0,59.86,59.91,16800.0,50.0821,50.0988,49.9819,50.0237,16800.0
2009-07-21 13:40:00,59.9,59.9,59.84,59.88,17100.0,50.0153,50.0153,49.9652,49.9986,17100.0
2009-07-21 13:45:00,59.88,59.98,59.88,59.96,23900.0,49.9986,50.0821,49.9986,50.0654,23900.0
2009-07-21 13:50:00,59.96,59.97,59.81,59.81,15800.0,50.0654,50.0738,49.9402,49.9402,15800.0
2009-07-21 13:55:00,59.82,59.84,59.78,59.81,13300.0,49.9485,49.9652,49.9151,49.9402,13300.0
2009-07-21 14:00:00,59.83,59.93,59.81,59.93,15400.0,49.9569,50.0404,49.9402,50.0404,15400.0
2009-07-21 14:05:00,59.92,60.0,59.92,59.99,20500.0,50.032,50.0988,50.032,50.0905,20500.0
2009-07-21 14:10:00,59.98,60.01,59.94,60.01,24200.0,50.0821,50.1072,50.0487,50.1072,24200.0
2009-07-21 14:15:00,59.99,60.01,59.85,59.87,32300.0,50.0905,50.1072,49.9736,49.9903,32300.0
2009-07-21 14:20:00,59.87,60.0,59.83,60.0,33200.0,49.9903,50.0988,49.9569,50.0988,33200.0
2009-07-21 14:25:00,59.99,60.0,59.9,59.93,20000.0,50.0905,50.0988,50.0153,50.0404,20000.0
2009-07-21 14:30:00,59.91,59.91,59.79,59.83,44200.0,50.0237,50.0237,49.9235,49.9569,44200.0
2009-07-21 14:35:00,59.83,60.0,59.83,59.99,35000.0,49.9569,50.0988,49.9569,50.0905,35000.0
2009-07-21 14:40:00,59.98,60.0,59.93,59.99,28000.0,50.0821,50.0988,50.0404,50.0905,28000.0
2009-07-21 14:45:00,60.0,60.02,59.9,59.98,45200.0,50.0988,50.1155,50.0153,50.0821,45200.0
2009-07-21 14:50:00,60.0,60.12,59.99,60.05,49500.0,50.0988,50.199,50.0905,50.1406,49500.0
2009-07-21 14:55:00,60.07,60.14,60.04,60.13,27800.0,50.1573,50.2157,50.1322,50.2074,27800.0
2009-07-21 15:00:00,60.14,60.16,60.04,60.12,43600.0,50.2157,50.2324,50.1322,50.199,43600.0
2009-07-21 15:05:00,60.13,60.13,59.93,60.0,48400.0,50.2074,50.2074,50.0404,50.0988,48400.0
2009-07-21 15:10:00,60.0,60.07,59.95,60.02,25100.0,50.0988,50.1573,50.0571,50.1155,25100.0
2009-07-21 15:15:00,60.01,60.07,59.98,60.05,40800.0,50.1072,50.1573,50.0821,50.1406,40800.0
2009-07-21 15:20:00,60.06,60.07,59.96,59.98,38300.0,50.1489,50.1573,50.0654,50.0821,38300.0
2009-07-21 15:25:00,60.0,60.1,59.99,60.07,50100.0,50.0988,50.1823,50.0905,50.1573,50100.0
2009-07-21 15:30:00,60.07,60.12,60.0,60.05,52200.0,50.1573,50.199,50.0988,50.1406,52200.0
2009-07-21 15:35:00,60.04,60.14,59.95,60.12,46300.0,50.1322,50.2157,50.0571,50.199,46300.0
2009-07-21 15:40:00,60.13,60.37,60.11,60.36,110200.0,50.2074,50.4078,50.1907,50.3994,110200.0
2009-07-21 15:45:00,60.36,60.42,60.25,60.25,88700.0,50.3994,50.4495,50.3076,50.3076,88700.0
2009-07-21 15:50:00,60.25,60.38,60.23,60.3,78100.0,50.3076,50.4161,50.2909,50.3493,78100.0
2009-07-21 15:55:00,60.31,60.51,60.29,60.44,188100.0,50.3577,50.5246,50.341,50.4662,188100.0
2009-07-22 09:30:00,59.85,60.86,59.52,60.83,67300.0,49.9736,50.8169,49.698,50.7918,67300.0
2009-07-22 09:35:00,60.87,60.87,60.49,60.87,35400.0,50.8252,50.8252,50.508,50.8252,35400.0
2009-07-22 09:40:00,60.87,61.0,60.67,60.96,35300.0,50.8252,50.9338,50.6582,50.9004,35300.0
2009-07-22 09:45:00,60.94,61.39,60.92,61.37,68900.0,50.8837,51.2594,50.867,51.2427,68900.0
2009-07-22 09:50:00,61.39,61.7,61.3,61.53,107600.0,51.2594,51.5183,51.1843,51.3763,107600.0
2009-07-22 09:55:00,61.53,61.58,61.39,61.49,76300.0,51.3763,51.4181,51.2594,51.3429,76300.0
2009-07-22 10:00:00,61.51,62.0,61.51,61.82,110500.0,51.3596,51.7688,51.3596,51.6185,110500.0
2009-07-22 10:05:00,61.82,61.86,61.61,61.69,59400.0,51.6185,51.6519,51.4431,51.5099,59400.0
2009-07-22 10:10:00,61.69,61.8,61.23,61.24,65000.0,51.5099,51.6018,51.1258,51.1342,65000.0
2009-07-22 10:15:00,61.24,61.49,61.24,61.47,53800.0,51.1342,51.3429,51.1342,51.3262,53800.0
2009-07-22 10:20:00,61.46,61.8,61.42,61.75,37300.0,51.3179,51.6018,51.2845,51.56,37300.0
2009-07-22 10:25:00,61.75,61.84,61.62,61.72,16200.0,51.56,51.6352,51.4515,51.535,16200.0
2009-07-22 10:30:00,61.74,61.81,61.61,61.66,32400.0,51.5517,51.6101,51.4431,51.4849,32400.0
2009-07-22 10:35:00,61.65,61.7,61.62,61.65,39600.0,51.4765,51.5183,51.4515,51.4765,39600.0
2009-07-22 10:40:00,61.66,61.75,61.52,61.56,77400.0,51.4849,51.56,51.368,51.4014,77400.0
2009-07-22 10:45:00,61.53,61.64,61.48,61.53,63000.0,51.3763,51.4682,51.3346,51.3763,63000.0
2009-07-22 10:50:00,61.57,61.75,61.56,61.61,26200.0,51.4097,51.56,51.4014,51.4431,26200.0
2009-07-22 10:55:00,61.6,61.79,61.59,61.76,61800.0,51.4348,51.5934,51.4264,51.5684,61800.0
2009-07-22 11:00:00,61.74,61.79,61.64,61.74,36900.0,51.5517,51.5934,51.4682,51.5517,36900.0
2009-07-22 11:05:00,61.74,61.79,61.65,61.65,27900.0,51.5517,51.5934,51.4765,51.4765,27900.0
2009-07-22 11:10:00,61.66,61.68,61.6,61.63,30700.0,51.4849,51.5016,51.4348,51.4598,30700.0
2009-07-22 11:15:00,61.65,61.77,61.56,61.74,49700.0,51.4765,51.5767,51.4014,51.5517,49700.0
2009-07-22 11:20:00,61.75,61.78,61.59,61.63,26600.0,51.56,51.5851,51.4264,51.4598,26600.0
2009-07-22 11:25:00,61.63,61.67,61.56,61.67,10300.0,51.4598,51.4932,51.4014,51.4932,10300.0
2009-07-22 11:30:00,61.66,61.72,61.59,61.71,15700.0,51.4849,51.535,51.4264,51.5266,15700.0
2009-07-22 11:35:00,61.69,61.69,61.57,61.64,16800.0,51.5099,51.5099,51.4097,51.4682,16800.0
2009-07-22 11:40:00,61.64,61.71,61.63,61.64,14800.0,51.4682,51.5266,51.4598,51.4682,14800.0
2009-07-22 11:45:00,61.6,61.68,61.59,61.64,23000.0,51.4348,51.5016,51.4264,51.4682,23000.0
2009-07-22 11:50:00,61.65,61.77,61.6,61.64,22500.0,51.4765,51.5767,51.4348,51.4682,22500.0
2009-07-22 11:55:00,61.63,61.74,61.63,61.74,12700.0,51.4598,51.5517,51.4598,51.5517,12700.0
2009-07-22 12:00:00,61.75,61.8,61.73,61.79,12200.0,51.56,51.6018,51.5433,51.5934,12200.0
2009-07-22 12:05:00,61.79,61.85,61.77,61.8,26000.0,51.5934,51.6435,51.5767,51.6018,26000.0
2009-07-22 12:10:00,61.79,61.82,61.6,61.65,19000.0,51.5934,51.6185,51.4348,51.4765,19000.0
2009-07-22 12:15:00,61.65,61.73,61.63,61.69,12000.0,51.4765,51.5433,51.4598,51.5099,12000.0
2009-07-22 12:20:00,61.69,61.87,61.67,61.87,13600.0,51.5099,51.6602,51.4932,51.6602,13600.0
2009-07-22 12:25:00,61.85,62.0,61.84,61.96,51900.0,51.6435,51.7688,51.6352,51.7354,51900.0
2009-07-22 12:30:00,61.95,61.97,61.86,61.96,15700.0,51.727,51.7437,51.6519,51.7354,15700.0
2009-07-22 12:35:00,61.94,61.99,61.89,61.92,12800.0,51.7187,51.7604,51.6769,51.702,12800.0
2009-07-22 12:40:00,61.91,61.98,61.88,61.95,12600.0,51.6936,51.7521,51.6686,51.727,12600.0
2009-07-22 12:45:00,61.95,62.05,61.9,62.05,25700.0,51.727,51.8105,51.6853,51.8105,25700.0
2009-07-22 12:50:00,62.05,62.09,62.02,62.03,26800.0,51.8105,51.8439,51.7855,51.7938,26800.0
2009-07-22 12:55:00,62.04,62.14,62.03,62.06,29100.0,51.8022,51.8857,51.7938,51.8189,29100.0
2009-07-22 13:00:00,62.06,62.08,61.98,62.07,39600.0,51.8189,51.8356,51.7521,51.8272,39600.0
2009-07-22 13:05:00,62.08,62.18,62.05,62.12,41100.0,51.8356,51.9191,51.8105,51.869,41100.0
2009-07-22 13:10:00,62.11,62.17,62.07,62.15,16900.0,51.8606,51.9107,51.8272,51.894,16900.0
2009-07-22 13:15:00,62.11,62.22,62.08,62.15,21300.0,51.8606,51.9525,51.8356,51.894,21300.0
2009-07-22 13:20:00,62.14,62.16,61.98,62.01,45100.0,51.8857,51.9024,51.7521,51.7771,45100.0
2009-07-22 13:25:00,61.99,62.09,61.99,62.06,44600.0,51.7604,51.8439,51.7604,51.8189,44600.0
2009-07-22 13:30:00,62.06,62.07,61.89,61.98,30700.0,51.8189,51.8272,51.6769,51.7521,30700.0
2009-07-22 13:35:00,61.97,62.07,61.97,62.02,22300.0,51.7437,51.8272,51.7437,51.7855,22300.0
2009-07-22 13:40:00,62.02,62.05,61.89,61.89,35300.0,51.7855,51.8105,51.6769,51.6769,35300.0
2009-07-22 13:45:00,61.9,62.0,61.87,61.99,14300.0,51.6853,51.7688,51.6602,51.7604,14300.0
2009-07-22 13:50:00,61.97,62.02,61.9,61.97,14100.0,51.7437,51.7855,51.6853,51.7437,14100.0
2009-07-22 13:55:00,61.92,62.0,61.92,61.99,12300.0,51.702,51.7688,51.702,51.7604,12300.0
2009-07-22 14:00:00,62.0,62.04,61.89,62.0,25300.0,51.7688,51.8022,51.6769,51.7688,25300.0
2009-07-22 14:05:00,61.99,62.02,61.88,61.97,27600.0,51.7604,51.7855,51.6686,51.7437,27600.0
2009-07-22 14:10:00,61.95,62.01,61.89,61.97,20100.0,51.727,51.7771,51.6769,51.7437,20100.0
2009-07-22 14:15:00,61.95,61.99,61.91,61.95,11200.0,51.727,51.7604,51.6936,51.727,11200.0
2009-07-22 14:20:00,61.94,61.95,61.83,61.85,24500.0,51.7187,51.727,51.6268,51.6435,24500.0
2009-07-22 14:25:00,61.88,61.95,61.83,61.89,14700.0,51.6686,51.727,51.6268,51.6769,14700.0
2009-07-22 14:30:00,61.9,62.08,61.9,62.06,38900.0,51.6853,51.8356,51.6853,51.8189,38900.0
2009-07-22 14:35:00,62.08,62.09,61.92,61.92,14600.0,51.8356,51.8439,51.702,51.702,14600.0
2009-07-22 14:40:00,61.93,62.03,61.93,62.0,16200.0,51.7103,51.7938,51.7103,51.7688,16200.0
2009-07-22 14:45:00,61.98,61.98,61.84,61.84,20200.0,51.7521,51.7521,51.6352,51.6352,20200.0
2009-07-22 14:50:00,61.85,61.98,61.71,61.95,99700.0,51.6435,51.7521,51.5266,51.727,99700.0
2009-07-22 14:55:00,61.95,62.09,61.94,62.09,35000.0,51.727,51.8439,51.7187,51.8439,35000.0
2009-07-22 15:00:00,62.09,62.22,62.04,62.05,54700.0,51.8439,51.9525,51.8022,51.8105,54700.0
2009-07-22 15:05:00,62.05,62.08,61.83,61.88,34000.0,51.8105,51.8356,51.6268,51.6686,34000.0
2009-07-22 15:10:00,61.89,61.89,61.73,61.77,34500.0,51.6769,51.6769,51.5433,51.5767,34500.0
2009-07-22 15:15:00,61.78,61.79,61.65,61.68,23200.0,51.5851,51.5934,51.4765,51.5016,23200.0
2009-07-22 15:20:00,61.67,61.73,61.64,61.67,28600.0,51.4932,51.5433,51.4682,51.4932,28600.0
2009-07-22 15:25:00,61.67,61.75,61.6,61.67,28000.0,51.4932,51.56,51.4348,51.4932,28000.0
2009-07-22 15:30:00,61.67,61.79,61.62,61.79,35200.0,51.4932,51.5934,51.4515,51.5934,35200.0
2009-07-22 15:35:00,61.77,61.85,61.72,61.78,28600.0,51.5767,51.6435,51.535,51.5851,28600.0
2009-07-22 15:40:00,61.78,61.78,61.63,61.7,48100.0,51.5851,51.5851,51.4598,51.5183,48100.0
2009-07-22 15:45:00,61.68,61.78,61.57,61.6,59300.0,51.5016,51.5851,51.4097,51.4348,59300.0
2009-07-22 15:50:00,61.61,61.8,61.6,61.8,54000.0,51.4431,51.6018,51.4348,51.6018,54000.0
2009-07-22 15:55:00,61.79,61.89,61.76,61.78,83200.0,51.5934,51.6769,51.5684,51.5851,83200.0
2009-07-23 09:30:00,61.29,61.7,61.0,61.39,67200.0,51.1759,51.5183,50.9338,51.2594,67200.0
2009-07-23 09:35:00,61.4,61.67,61.3,61.61,42400.0,51.2678,51.4932,51.1843,51.4431,42400.0
2009-07-23 09:40:00,61.67,61.93,61.61,61.67,29200.0,51.4932,51.7103,51.4431,51.4932,29200.0
2009-07-23 09:45:00,61.7,61.89,61.62,61.66,32700.0,51.5183,51.6769,51.4515,51.4849,32700.0
2009-07-23 09:50:00,61.64,61.82,61.6,61.82,21400.0,51.4682,51.6185,51.4348,51.6185,21400.0
2009-07-23 09:55:00,61.81,62.47,61.81,62.33,89900.0,51.6101,52.1612,51.6101,52.0443,89900.0
2009-07-23 10:00:00,62.35,62.44,61.95,62.23,60200.0,52.061,52.1362,51.727,51.9608,60200.0
2009-07-23 10:05:00,62.17,62.7,62.17,62.68,58900.0,51.9107,52.3533,51.9107,52.3366,58900.0
2009-07-23 10:10:00,62.62,62.75,62.38,62.58,85700.0,52.2865,52.395,52.0861,52.2531,85700.0
2009-07-23 10:15:00,62.56,62.75,62.33,62.7,56900.0,52.2364,52.395,52.0443,52.3533,56900.0
2009-07-23 10:20:00,62.7,62.88,62.68,62.81,44900.0,52.3533,52.5036,52.3366,52.4451,44900.0
2009-07-23 10:25:00,62.82,62.99,62.82,62.96,60000.0,52.4535,52.5954,52.4535,52.5704,60000.0
2009-07-23 10:30:00,62.99,63.18,62.91,63.13,110800.0,52.5954,52.754,52.5286,52.7123,110800.0
2009-07-23 10:35:00,63.14,63.47,63.13,63.38,160400.0,52.7206,52.9962,52.7123,52.921,160400.0
2009-07-23 10:40:00,63.37,63.37,63.03,63.05,36200.0,52.9127,52.9127,52.6288,52.6455,36200.0
2009-07-23 10:45:00,63.05,63.22,63.02,63.05,37000.0,52.6455,52.7874,52.6204,52.6455,37000.0
2009-07-23 10:50:00,63.05,63.07,62.82,63.03,143500.0,52.6455,52.6622,52.4535,52.6288,143500.0
2009-07-23 10:55:00,63.03,63.09,62.91,63.01,38100.0,52.6288,52.6789,52.5286,52.6121,38100.0
2009-07-23 11:00:00,63.02,63.33,63.01,63.28,44100.0,52.6204,52.8793,52.6121,52.8375,44100.0
2009-07-23 11:05:00,63.28,63.32,63.24,63.26,26200.0,52.8375,52.8709,52.8041,52.8208,26200.0
2009-07-23 11:10:00,63.26,63.42,63.22,63.35,38900.0,52.8208,52.9544,52.7874,52.896,38900.0
2009-07-23 11:15:00,63.35,63.4,63.21,63.32,50000.0,52.896,52.9377,52.7791,52.8709,50000.0
2009-07-23 11:20:00,63.34,63.41,63.31,63.38,24100.0,52.8876,52.9461,52.8626,52.921,24100.0
2009-07-23 11:25:00,63.39,63.41,63.33,63.37,24700.0,52.9294,52.9461,52.8793,52.9127,24700.0
2009-07-23 11:30:00,63.38,63.41,63.28,63.39,70000.0,52.921,52.9461,52.8375,52.9294,70000.0
2009-07-23 11:35:00,63.38,63.48,63.38,63.42,88600.0,52.921,53.0045,52.921,52.9544,88600.0
2009-07-23 11:40:00,63.42,63.48,63.4,63.41,40100.0,52.9544,53.0045,52.9377,52.9461,40100.0
2009-07-23 11:45:00,63.4,63.49,63.35,63.49,37300.0,52.9377,53.0129,52.896,53.0129,37300.0
2009-07-23 11:50:00,63.49,63.74,63.46,63.7,54700.0,53.0129,53.2216,52.9878,53.1882,54700.0
2009-07-23 11:55:00,63.71,63.73,63.41,63.41,34200.0,53.1966,53.2133,52.9461,52.9461,34200.0
2009-07-23 12:00:00,63.42,63.49,63.38,63.49,19500.0,52.9544,53.0129,52.921,53.0129,19500.0
2009-07-23 12:05:00,63.48,63.53,63.39,63.4,73100.0,53.0045,53.0463,52.9294,52.9377,73100.0
2009-07-23 12:10:00,63.39,63.41,63.39,63.4,28300.0,52.9294,52.9461,52.9294,52.9377,28300.0
2009-07-23 12:15:00,63.39,63.61,63.39,63.59,26200.0,52.9294,53.1131,52.9294,53.0964,26200.0
2009-07-23 12:20:00,63.59,63.66,63.51,63.65,23600.0,53.0964,53.1548,53.0296,53.1465,23600.0
2009-07-23 12:25:00,63.65,63.9,63.63,63.84,43700.0,53.1465,53.3552,53.1298,53.3051,43700.0
2009-07-23 12:30:00,63.85,63.99,63.83,63.94,40600.0,53.3135,53.4304,53.2968,53.3886,40600.0
2009-07-23 12:35:00,63.96,63.97,63.92,63.94,32900.0,53.4053,53.4137,53.3719,53.3886,32900.0
2009-07-23 12:40:00,63.92,64.21,63.92,64.17,78700.0,53.3719,53.6141,53.3719,53.5807,78700.0
2009-07-23 12:45:00,64.17,64.29,64.15,64.27,87600.0,53.5807,53.6809,53.564,53.6642,87600.0
2009-07-23 12:50:00,64.26,64.26,64.08,64.2,72100.0,53.6558,53.6558,53.5055,53.6057,72100.0
2009-07-23 12:55:00,64.21,64.25,64.15,64.18,75800.0,53.6141,53.6475,53.564,53.589,75800.0
2009-07-23 13:00:00,64.17,64.18,64.1,64.15,57300.0,53.5807,53.589,53.5222,53.564,57300.0
2009-07-23 13:05:00,64.18,64.25,63.99,64.21,92700.0,53.589,53.6475,53.4304,53.6141,92700.0
2009-07-23 13:10:00,64.23,64.26,64.15,64.17,74300.0,53.6308,53.6558,53.564,53.5807,74300.0
2009-07-23 13:15:00,64.2,64.23,64.1,64.19,29300.0,53.6057,53.6308,53.5222,53.5974,29300.0
2009-07-23 13:20:00,64.18,64.2,64.08,64.13,46200.0,53.589,53.6057,53.5055,53.5473,46200.0
2009-07-23 13:25:00,64.11,64.22,64.07,64.13,31400.0,53.5306,53.6224,53.4972,53.5473,31400.0
2009-07-23 13:30:00,64.13,64.2,64.09,64.2,46000.0,53.5473,53.6057,53.5139,53.6057,46000.0
2009-07-23 13:35:00,64.19,64.51,64.18,64.49,48500.0,53.5974,53.8646,53.589,53.8479,48500.0
2009-07-23 13:40:00,64.48,64.66,64.48,64.52,61100.0,53.8395,53.9898,53.8395,53.8729,61100.0
2009-07-23 13:45:00,64.53,64.53,64.17,64.17,93100.0,53.8813,53.8813,53.5807,53.5807,93100.0
2009-07-23 13:50:00,64.17,64.21,64.07,64.09,106300.0,53.5807,53.6141,53.4972,53.5139,106300.0
2009-07-23 13:55:00,64.1,64.2,64.08,64.08,43400.0,53.5222,53.6057,53.5055,53.5055,43400.0
2009-07-23 14:00:00,64.09,64.1,63.95,63.99,104600.0,53.5139,53.5222,53.397,53.4304,104600.0
2009-07-23 14:05:00,64.0,64.03,63.9,64.0,42000.0,53.4387,53.4638,53.3552,53.4387,42000.0
2009-07-23 14:10:00,64.02,64.17,63.94,64.17,39700.0,53.4554,53.5807,53.3886,53.5807,39700.0
2009-07-23 14:15:00,64.17,64.18,64.07,64.17,22000.0,53.5807,53.589,53.4972,53.5807,22000.0
2009-07-23 14:20:00,64.16,64.16,63.99,64.04,24900.0,53.5723,53.5723,53.4304,53.4721,24900.0
2009-07-23 14:25:00,64.06,64.17,64.05,64.12,19300.0,53.4888,53.5807,53.4805,53.5389,19300.0
2009-07-23 14:30:00,64.12,64.19,64.08,64.08,39300.0,53.5389,53.5974,53.5055,53.5055,39300.0
2009-07-23 14:35:00,64.09,64.11,63.92,63.92,50500.0,53.5139,53.5306,53.3719,53.3719,50500.0
2009-07-23 14:40:00,63.97,64.06,63.93,64.04,22200.0,53.4137,53.4888,53.3803,53.4721,22200.0
2009-07-23 14:45:00,64.04,64.17,63.95,63.99,66800.0,53.4721,53.5807,53.397,53.4304,66800.0
2009-07-23 14:50:00,64.0,64.01,63.93,63.99,23800.0,53.4387,53.4471,53.3803,53.4304,23800.0
2009-07-23 14:55:00,63.97,64.04,63.97,63.98,37200.0,53.4137,53.4721,53.4137,53.422,37200.0
2009-07-23 15:00:00,63.98,64.03,63.95,63.98,78400.0,53.422,53.4638,53.397,53.422,78400.0
2009-07-23 15:05:00,63.99,64.1,63.98,64.07,29000.0,53.4304,53.5222,53.422,53.4972,29000.0
2009-07-23 15:10:00,64.07,64.27,64.04,64.24,44900.0,53.4972,53.6642,53.4721,53.6391,44900.0
2009-07-23 15:15:00,64.24,64.31,64.12,64.25,25300.0,53.6391,53.6976,53.5389,53.6475,25300.0
2009-07-23 15:20:00,64.26,64.26,63.97,64.08,62000.0,53.6558,53.6558,53.4137,53.5055,62000.0
2009-07-23 15:25:00,64.07,64.15,64.03,64.13,29000.0,53.4972,53.564,53.4638,53.5473,29000.0
2009-07-23 15:30:00,64.13,64.3,64.01,64.24,73200.0,53.5473,53.6892,53.4471,53.6391,73200.0
2009-07-23 15:35:00,64.27,64.28,64.16,64.2,34600.0,53.6642,53.6725,53.5723,53.6057,34600.0
2009-07-23 15:40:00,64.18,64.28,64.12,64.26,59100.0,53.589,53.6725,53.5389,53.6558,59100.0
2009-07-23 15:45:00,64.25,64.32,64.07,64.12,93100.0,53.6475,53.7059,53.4972,53.5389,93100.0
2009-07-23 15:50:00,64.12,64.18,63.97,64.14,99700.0,53.5389,53.589,53.4137,53.5556,99700.0
2009-07-23 15:55:00,64.14,64.22,64.04,64.21,130500.0,53.5556,53.6224,53.4721,53.6141,130500.0
2009-07-24 09:30:00,63.69,64.62,63.69,64.42,75000.0,53.1799,53.9564,53.1799,53.7894,75000.0
2009-07-24 09:35:00,64.48,64.63,64.17,64.17,70700.0,53.8395,53.9648,53.5807,53.5807,70700.0
2009-07-24 09:40:00,64.17,64.71,64.17,64.64,40500.0,53.5807,54.0316,53.5807,53.9731,40500.0
2009-07-24 09:45:00,64.65,64.88,64.62,64.71,69900.0,53.9815,54.1735,53.9564,54.0316,69900.0
2009-07-24 09:50:00,64.68,64.79,64.65,64.73,89100.0,54.0065,54.0984,53.9815,54.0483,89100.0
2009-07-24 09:55:00,64.75,64.75,64.56,64.63,105800.0,54.065,54.065,53.9063,53.9648,105800.0
2009-07-24 10:00:00,64.63,64.66,64.3,64.39,174500.0,53.9648,53.9898,53.6892,53.7644,174500.0
2009-07-24 10:05:00,64.4,64.45,64.09,64.09,105700.0,53.7727,53.8145,53.5139,53.5139,105700.0
2009-07-24 10:10:00,64.09,64.11,63.85,63.95,60700.0,53.5139,53.5306,53.3135,53.397,60700.0
2009-07-24 10:15:00,63.95,64.05,63.93,64.01,57400.0,53.397,53.4805,53.3803,53.4471,57400.0
2009-07-24 10:20:00,64.0,64.02,63.8,63.86,23800.0,53.4387,53.4554,53.2717,53.3218,23800.0
2009-07-24 10:25:00,63.86,64.0,63.8,63.96,21100.0,53.3218,53.4387,53.2717,53.4053,21100.0
2009-07-24 10:30:00,63.96,63.99,63.86,63.94,31100.0,53.4053,53.4304,53.3218,53.3886,31100.0
2009-07-24 10:35:00,63.96,64.0,63.7,63.87,32600.0,53.4053,53.4387,53.1882,53.3302,32600.0
2009-07-24 10:40:00,63.86,63.92,63.7,63.71,19000.0,53.3218,53.3719,53.1882,53.1966,19000.0
2009-07-24 10:45:00,63.7,63.79,63.63,63.77,18300.0,53.1882,53.2634,53.1298,53.2467,18300.0
2009-07-24 10:50:00,63.77,63.79,63.55,63.64,36400.0,53.2467,53.2634,53.063,53.1381,36400.0
2009-07-24 10:55:00,63.65,63.67,63.52,63.52,23300.0,53.1465,53.1632,53.0379,53.0379,23300.0
2009-07-24 11:00:00,63.52,63.58,63.46,63.58,38100.0,53.0379,53.088,52.9878,53.088,38100.0
2009-07-24 11:05:00,63.59,63.64,63.57,63.64,16300.0,53.0964,53.1381,53.0797,53.1381,16300.0
2009-07-24 11:10:00,63.61,63.95,63.61,63.93,24200.0,53.1131,53.397,53.1131,53.3803,24200.0
2009-07-24 11:15:00,63.91,63.98,63.91,63.95,20600.0,53.3636,53.422,53.3636,53.397,20600.0
2009-07-24 11:20:00,63.94,64.08,63.94,64.01,20300.0,53.3886,53.5055,53.3886,53.4471,20300.0
2009-07-24 11:25:00,64.0,64.15,63.99,64.15,25900.0,53.4387,53.564,53.4304,53.564,25900.0
2009-07-24 11:30:00,64.15,64.28,64.14,64.25,27200.0,53.564,53.6725,53.5556,53.6475,27200.0
2009-07-24 11:35:00,64.24,64.28,64.07,64.07,40300.0,53.6391,53.6725,53.4972,53.4972,40300.0
2009-07-24 11:40:00,64.06,64.06,63.94,63.99,24600.0,53.4888,53.4888,53.3886,53.4304,24600.0
2009-07-24 11:45:00,64.01,64.11,63.99,64.08,16000.0,53.4471,53.5306,53.4304,53.5055,16000.0
2009-07-24 11:50:00,64.1,64.1,64.03,64.04,13200.0,53.5222,53.5222,53.4638,53.4721,13200.0
2009-07-24 11:55:00,64.06,64.28,64.03,64.28,31700.0,53.4888,53.6725,53.4638,53.6725,31700.0
2009-07-24 12:00:00,64.24,64.25,64.16,64.18,5900.0,53.6391,53.6475,53.5723,53.589,5900.0
2009-07-24 12:05:00,64.15,64.32,64.15,64.32,10800.0,53.564,53.7059,53.564,53.7059,10800.0
2009-07-24 12:10:00,64.31,64.45,64.31,64.43,23900.0,53.6976,53.8145,53.6976,53.7978,23900.0
2009-07-24 12:15:00,64.43,64.53,64.41,64.5,26000.0,53.7978,53.8813,53.7811,53.8562,26000.0
2009-07-24 12:20:00,64.51,64.57,64.49,64.56,23300.0,53.8646,53.9147,53.8479,53.9063,23300.0
2009-07-24 12:25:00,64.55,64.59,64.53,64.55,6700.0,53.898,53.9314,53.8813,53.898,6700.0
2009-07-24 12:30:00,64.52,64.54,64.44,64.47,67100.0,53.8729,53.8896,53.8061,53.8312,67100.0
2009-07-24 12:35:00,64.47,64.53,64.46,64.53,28100.0,53.8312,53.8813,53.8228,53.8813,28100.0
2009-07-24 12:40:00,64.52,64.6,64.51,64.57,13100.0,53.8729,53.9397,53.8646,53.9147,13100.0
2009-07-24 12:45:00,64.57,64.63,64.47,64.47,26300.0,53.9147,53.9648,53.8312,53.8312,26300.0
2009-07-24 12:50:00,64.48,64.62,64.48,64.59,21200.0,53.8395,53.9564,53.8395,53.9314,21200.0
2009-07-24 12:55:00,64.59,64.63,64.55,64.61,34900.0,53.9314,53.9648,53.898,53.9481,34900.0
2009-07-24 13:00:00,64.59,64.62,64.49,64.53,40100.0,53.9314,53.9564,53.8479,53.8813,40100.0
2009-07-24 13:05:00,64.52,64.58,64.49,64.49,94100.0,53.8729,53.923,53.8479,53.8479,94100.0
2009-07-24 13:10:00,64.5,64.54,64.45,64.5,53300.0,53.8562,53.8896,53.8145,53.8562,53300.0
2009-07-24 13:15:00,64.5,64.56,64.45,64.52,36600.0,53.8562,53.9063,53.8145,53.8729,36600.0
2009-07-24 13:20:00,64.53,64.67,64.51,64.66,56100.0,53.8813,53.9982,53.8646,53.9898,56100.0
2009-07-24 13:25:00,64.67,64.77,64.67,64.77,42100.0,53.9982,54.0817,53.9982,54.0817,42100.0
2009-07-24 13:30:00,64.79,64.85,64.68,64.72,84300.0,54.0984,54.1485,54.0065,54.0399,84300.0
2009-07-24 13:35:00,64.71,64.78,64.71,64.76,21300.0,54.0316,54.09,54.0316,54.0733,21300.0
2009-07-24 13:40:00,64.75,64.77,64.71,64.71,58700.0,54.065,54.0817,54.0316,54.0316,58700.0
2009-07-24 13:45:00,64.72,64.83,64.72,64.73,27800.0,54.0399,54.1318,54.0399,54.0483,27800.0
2009-07-24 13:50:00,64.73,64.79,64.71,64.72,13900.0,54.0483,54.0984,54.0316,54.0399,13900.0
2009-07-24 13:55:00,64.72,64.73,64.58,64.6,14500.0,54.0399,54.0483,53.923,53.9397,14500.0
2009-07-24 14:00:00,64.6,64.78,64.6,64.69,45100.0,53.9397,54.09,53.9397,54.0149,45100.0
2009-07-24 14:05:00,64.69,64.79,64.69,64.75,20600.0,54.0149,54.0984,54.0149,54.065,20600.0
2009-07-24 14:10:00,64.77,64.82,64.74,64.78,22000.0,54.0817,54.1234,54.0566,54.09,22000.0
2009-07-24 14:15:00,64.79,64.94,64.79,64.79,52700.0,54.0984,54.2236,54.0984,54.0984,52700.0
2009-07-24 14:20:00,64.78,64.8,64.69,64.74,12800.0,54.09,54.1067,54.0149,54.0566,12800.0
2009-07-24 14:25:00,64.74,64.85,64.72,64.76,41500.0,54.0566,54.1485,54.0399,54.0733,41500.0
2009-07-24 14:30:00,64.75,64.85,64.73,64.82,18500.0,54.065,54.1485,54.0483,54.1234,18500.0
2009-07-24 14:35:00,64.83,64.83,64.74,64.79,25300.0,54.1318,54.1318,54.0566,54.0984,25300.0
2009-07-24 14:40:00,64.78,64.84,64.75,64.8,15500.0,54.09,54.1401,54.065,54.1067,15500.0
2009-07-24 14:45:00,64.82,64.97,64.8,64.89,37100.0,54.1234,54.2487,54.1067,54.1819,37100.0
2009-07-24 14:50:00,64.88,64.88,64.76,64.8,24700.0,54.1735,54.1735,54.0733,54.1067,24700.0
2009-07-24 14:55:00,64.8,64.86,64.8,64.83,18100.0,54.1067,54.1568,54.1067,54.1318,18100.0
2009-07-24 15:00:00,64.84,64.86,64.76,64.81,32500.0,54.1401,54.1568,54.0733,54.1151,32500.0
2009-07-24 15:05:00,64.79,64.83,64.75,64.79,32800.0,54.0984,54.1318,54.065,54.0984,32800.0
2009-07-24 15:10:00,64.79,64.85,64.77,64.8,21600.0,54.0984,54.1485,54.0817,54.1067,21600.0
2009-07-24 15:15:00,64.8,64.82,64.78,64.78,12400.0,54.1067,54.1234,54.09,54.09,12400.0
2009-07-24 15:20:00,64.78,64.88,64.76,64.82,29700.0,54.09,54.1735,54.0733,54.1234,29700.0
2009-07-24 15:25:00,64.83,64.95,64.83,64.9,33100.0,54.1318,54.232,54.1318,54.1902,33100.0
2009-07-24 15:30:00,64.88,65.0,64.84,64.99,73500.0,54.1735,54.2737,54.1401,54.2654,73500.0
2009-07-24 15:35:00,64.97,65.0,64.9,64.93,60300.0,54.2487,54.2737,54.1902,54.2153,60300.0
2009-07-24 15:40:00,64.93,65.0,64.88,64.94,56700.0,54.2153,54.2737,54.1735,54.2236,56700.0
2009-07-24 15:45:00,64.94,65.0,64.94,64.98,80400.0,54.2236,54.2737,54.2236,54.257,80400.0
2009-07-24 15:50:00,64.98,65.0,64.94,64.98,79100.0,54.257,54.2737,54.2236,54.257,79100.0
2009-07-24 15:55:00,64.99,65.0,64.94,65.0,153600.0,54.2654,54.2737,54.2236,54.2737,153600.0
2009-07-27 09:30:00,65.04,65.37,64.91,65.36,64000.0,54.3071,54.5827,54.1986,54.5743,64000.0
2009-07-27 09:35:00,65.33,65.33,64.79,65.18,50600.0,54.5493,54.5493,54.0984,54.424,50600.0
2009-07-27 09:40:00,65.13,65.58,65.13,65.33,62400.0,54.3823,54.758,54.3823,54.5493,62400.0
2009-07-27 09:45:00,65.4,65.52,65.12,65.18,52600.0,54.6077,54.7079,54.3739,54.424,52600.0
2009-07-27 09:50:00,65.12,65.22,64.88,64.88,43600.0,54.3739,54.4574,54.1735,54.1735,43600.0
2009-07-27 09:55:00,64.92,64.92,64.78,64.88,25900.0,54.2069,54.2069,54.09,54.1735,25900.0
2009-07-27 10:00:00,64.89,65.3,64.88,65.14,81500.0,54.1819,54.5242,54.1735,54.3906,81500.0
2009-07-27 10:05:00,65.18,65.18,64.84,64.87,24900.0,54.424,54.424,54.1401,54.1652,24900.0
2009-07-27 10:10:00,64.85,64.9,64.5,64.52,62200.0,54.1485,54.1902,53.8562,53.8729,62200.0
2009-07-27 10:15:00,64.52,64.91,64.52,64.89,35900.0,53.8729,54.1986,53.8729,54.1819,35900.0
2009-07-27 10:20:00,64.88,65.13,64.8,65.12,42600.0,54.1735,54.3823,54.1067,54.3739,42600.0
2009-07-27 10:25:00,65.11,65.2,65.08,65.08,19400.0,54.3656,54.4407,54.3405,54.3405,19400.0
2009-07-27 10:30:00,65.08,65.08,64.62,64.7,32600.0,54.3405,54.3405,53.9564,54.0232,32600.0
2009-07-27 10:35:00,64.65,64.74,64.61,64.72,35900.0,53.9815,54.0566,53.9481,54.0399,35900.0
2009-07-27 10:40:00,64.67,64.9,64.64,64.78,52900.0,53.9982,54.1902,53.9731,54.09,52900.0
2009-07-27 10:45:00,64.74,64.75,64.62,64.68,36500.0,54.0566,54.065,53.9564,54.0065,36500.0
2009-07-27 10:50:00,64.71,64.71,64.6,64.67,27200.0,54.0316,54.0316,53.9397,53.9982,27200.0
2009-07-27 10:55:00,64.65,64.67,64.54,64.64,41500.0,53.9815,53.9982,53.8896,53.9731,41500.0
2009-07-27 11:00:00,64.64,64.88,64.61,64.8,54200.0,53.9731,54.1735,53.9481,54.1067,54200.0
2009-07-27 11:05:00,64.8,64.89,64.74,64.77,27600.0,54.1067,54.1819,54.0566,54.0817,27600.0
2009-07-27 11:10:00,64.76,64.97,64.76,64.97,22400.0,54.0733,54.2487,54.0733,54.2487,22400.0
2009-07-27 11:15:00,64.95,65.01,64.93,64.98,24600.0,54.232,54.2821,54.2153,54.257,24600.0
2009-07-27 11:20:00,64.97,65.2,64.97,65.08,31000.0,54.2487,54.4407,54.2487,54.3405,31000.0
2009-07-27 11:25:00,65.08,65.09,64.98,65.07,29300.0,54.3405,54.3489,54.257,54.3322,29300.0
2009-07-27 11:30:00,65.06,65.3,65.05,65.27,37600.0,54.3238,54.5242,54.3155,54.4992,37600.0
2009-07-27 11:35:00,65.25,65.26,65.19,65.23,18300.0,54.4825,54.4908,54.4324,54.4658,18300.0
2009-07-27 11:40:00,65.18,65.39,65.17,65.39,17400.0,54.424,54.5994,54.4157,54.5994,17400.0
2009-07-27 11:45:00,65.35,65.39,65.3,65.33,21800.0,54.566,54.5994,54.5242,54.5493,21800.0
2009-07-27 11:50:00,65.32,65.37,65.26,65.28,23300.0,54.5409,54.5827,54.4908,54.5075,23300.0
2009-07-27 11:55:00,65.29,65.33,65.23,65.25,11200.0,54.5159,54.5493,54.4658,54.4825,11200.0
2009-07-27 12:00:00,65.25,65.25,65.1,65.14,23100.0,54.4825,54.4825,54.3572,54.3906,23100.0
2009-07-27 12:05:00,65.12,65.15,65.01,65.12,26500.0,54.3739,54.399,54.2821,54.3739,26500.0
2009-07-27 12:10:00,65.11,65.12,65.04,65.05,11000.0,54.3656,54.3739,54.3071,54.3155,11000.0
2009-07-27 12:15:00,65.05,65.21,65.04,65.17,14400.0,54.3155,54.4491,54.3071,54.4157,14400.0
2009-07-27 12:20:00,65.18,65.3,65.08,65.3,14100.0,54.424,54.5242,54.3405,54.5242,14100.0
2009-07-27 12:25:00,65.29,65.29,65.22,65.27,13200.0,54.5159,54.5159,54.4574,54.4992,13200.0
2009-07-27 12:30:00,65.28,65.28,65.22,65.23,12100.0,54.5075,54.5075,54.4574,54.4658,12100.0
2009-07-27 12:35:00,65.22,65.32,65.22,65.28,8000.0,54.4574,54.5409,54.4574,54.5075,8000.0
2009-07-27 12:40:00,65.27,65.35,65.18,65.22,18200.0,54.4992,54.566,54.424,54.4574,18200.0
2009-07-27 12:45:00,65.2,65.27,65.09,65.26,11900.0,54.4407,54.4992,54.3489,54.4908,11900.0
2009-07-27 12:50:00,65.25,65.34,65.23,65.25,13300.0,54.4825,54.5576,54.4658,54.4825,13300.0
2009-07-27 12:55:00,65.25,65.33,65.23,65.3,11800.0,54.4825,54.5493,54.4658,54.5242,11800.0
2009-07-27 13:00:00,65.3,65.42,65.24,65.4,20900.0,54.5242,54.6244,54.4741,54.6077,20900.0
2009-07-27 13:05:00,65.41,65.43,65.33,65.42,11000.0,54.6161,54.6328,54.5493,54.6244,11000.0
2009-07-27 13:10:00,65.42,65.5,65.38,65.48,16200.0,54.6244,54.6912,54.591,54.6745,16200.0
2009-07-27 13:15:00,65.47,65.52,65.4,65.42,14200.0,54.6662,54.7079,54.6077,54.6244,14200.0
2009-07-27 13:20:00,65.41,65.43,65.31,65.42,23300.0,54.6161,54.6328,54.5326,54.6244,23300.0
2009-07-27 13:25:00,65.4,65.4,65.25,65.29,14400.0,54.6077,54.6077,54.4825,54.5159,14400.0
2009-07-27 13:30:00,65.29,65.37,65.25,65.26,18400.0,54.5159,54.5827,54.4825,54.4908,18400.0
2009-07-27 13:35:00,65.24,65.31,65.24,65.29,7200.0,54.4741,54.5326,54.4741,54.5159,7200.0
2009-07-27 13:40:00,65.31,65.35,65.25,65.26,10700.0,54.5326,54.566,54.4825,54.4908,10700.0
2009-07-27 13:45:00,65.27,65.38,65.27,65.34,14600.0,54.4992,54.591,54.4992,54.5576,14600.0
2009-07-27 13:50:00,65.35,65.45,65.34,65.36,12600.0,54.566,54.6495,54.5576,54.5743,12600.0
2009-07-27 13:55:00,65.38,65.55,65.37,65.54,27800.0,54.591,54.7329,54.5827,54.7246,27800.0
2009-07-27 14:00:00,65.57,65.58,65.42,65.45,26300.0,54.7496,54.758,54.6244,54.6495,26300.0
2009-07-27 14:05:00,65.44,65.5,65.41,65.45,19700.0,54.6411,54.6912,54.6161,54.6495,19700.0
2009-07-27 14:10:00,65.45,65.49,65.42,65.47,33100.0,54.6495,54.6829,54.6244,54.6662,33100.0
2009-07-27 14:15:00,65.47,65.55,65.46,65.5,70200.0,54.6662,54.7329,54.6578,54.6912,70200.0
2009-07-27 14:20:00,65.52,65.52,65.44,65.5,25100.0,54.7079,54.7079,54.6411,54.6912,25100.0
2009-07-27 14:25:00,65.5,65.6,65.47,65.57,25100.0,54.6912,54.7747,54.6662,54.7496,25100.0
2009-07-27 14:30:00,65.56,65.58,65.5,65.53,28200.0,54.7413,54.758,54.6912,54.7163,28200.0
2009-07-27 14:35:00,65.56,65.74,65.56,65.68,25000.0,54.7413,54.8916,54.7413,54.8415,25000.0
2009-07-27 14:40:00,65.69,65.89,65.66,65.89,26300.0,54.8498,55.0168,54.8248,55.0168,26300.0
2009-07-27 14:45:00,65.86,66.11,65.85,66.05,86100.0,54.9918,55.2005,54.9834,55.1504,86100.0
2009-07-27 14:50:00,66.06,66.17,65.95,66.13,56500.0,55.1588,55.2506,55.0669,55.2172,56500.0
2009-07-27 14:55:00,66.14,66.19,66.05,66.15,30500.0,55.2256,55.2673,55.1504,55.2339,30500.0
2009-07-27 15:00:00,66.14,66.29,66.12,66.18,61900.0,55.2256,55.3508,55.2089,55.259,61900.0
2009-07-27 15:05:00,66.2,66.24,66.17,66.23,47800.0,55.2757,55.3091,55.2506,55.3007,47800.0
2009-07-27 15:10:00,66.24,66.25,66.16,66.17,43300.0,55.3091,55.3174,55.2423,55.2506,43300.0
2009-07-27 15:15:00,66.18,66.22,66.16,66.2,61600.0,55.259,55.2924,55.2423,55.2757,61600.0
2009-07-27 15:20:00,66.18,66.27,66.12,66.17,62300.0,55.259,55.3341,55.2089,55.2506,62300.0
2009-07-27 15:25:00,66.16,66.45,66.16,66.27,81300.0,55.2423,55.4844,55.2423,55.3341,81300.0
2009-07-27 15:30:00,66.27,66.47,66.25,66.4,82700.0,55.3341,55.5011,55.3174,55.4427,82700.0
2009-07-27 15:35:00,66.38,66.49,66.35,66.48,81800.0,55.426,55.5178,55.4009,55.5095,81800.0
2009-07-27 15:40:00,66.49,66.52,66.42,66.45,87700.0,55.5178,55.5429,55.4594,55.4844,87700.0
2009-07-27 15:45:00,66.45,66.46,66.25,66.29,94600.0,55.4844,55.4928,55.3174,55.3508,94600.0
2009-07-27 15:50:00,66.28,66.41,66.26,66.38,93100.0,55.3425,55.451,55.3258,55.426,93100.0
2009-07-27 15:55:00,66.38,66.63,66.37,66.63,176200.0,55.426,55.6347,55.4176,55.6347,176200.0
2009-07-28 09:30:00,65.93,66.2,65.73,66.1,70100.0,55.0502,55.2757,54.8832,55.1922,70100.0
2009-07-28 09:35:00,66.09,66.72,66.08,66.41,50300.0,55.1838,55.7099,55.1755,55.451,50300.0
2009-07-28 09:40:00,66.44,66.7,66.41,66.41,49600.0,55.4761,55.6932,55.451,55.451,49600.0
2009-07-28 09:45:00,66.41,66.58,66.32,66.37,33500.0,55.451,55.593,55.3759,55.4176,33500.0
2009-07-28 09:50:00,66.39,66.43,66.26,66.43,50900.0,55.4343,55.4677,55.3258,55.4677,50900.0
2009-07-28 09:55:00,66.45,66.55,66.3,66.46,20000.0,55.4844,55.5679,55.3592,55.4928,20000.0
2009-07-28 10:00:00,66.44,66.46,66.2,66.24,49600.0,55.4761,55.4928,55.2757,55.3091,49600.0
2009-07-28 10:05:00,66.26,66.4,66.16,66.16,77700.0,55.3258,55.4427,55.2423,55.2423,77700.0
2009-07-28 10:10:00,66.18,66.18,65.61,65.72,48400.0,55.259,55.259,54.783,54.8749,48400.0
2009-07-28 10:15:00,65.74,65.78,65.6,65.77,20500.0,54.8916,54.925,54.7747,54.9166,20500.0
2009-07-28 10:20:00,65.69,65.73,65.52,65.65,25600.0,54.8498,54.8832,54.7079,54.8164,25600.0
2009-07-28 10:25:00,65.64,65.73,65.6,65.62,20800.0,54.8081,54.8832,54.7747,54.7914,20800.0
2009-07-28 10:30:00,65.62,65.67,65.56,65.6,30000.0,54.7914,54.8331,54.7413,54.7747,30000.0
2009-07-28 10:35:00,65.6,65.66,65.58,65.61,56800.0,54.7747,54.8248,54.758,54.783,56800.0
2009-07-28 10:40:00,65.6,65.65,65.55,65.61,33900.0,54.7747,54.8164,54.7329,54.783,33900.0
2009-07-28 10:45:00,65.59,65.69,65.55,65.62,47500.0,54.7663,54.8498,54.7329,54.7914,47500.0
2009-07-28 10:50:00,65.64,65.66,65.57,65.62,11200.0,54.8081,54.8248,54.7496,54.7914,11200.0
2009-07-28 10:55:00,65.6,65.72,65.6,65.7,15800.0,54.7747,54.8749,54.7747,54.8582,15800.0
2009-07-28 11:00:00,65.7,65.7,65.6,65.6,11500.0,54.8582,54.8582,54.7747,54.7747,11500.0
2009-07-28 11:05:00,65.6,65.66,65.55,65.57,44000.0,54.7747,54.8248,54.7329,54.7496,44000.0
2009-07-28 11:10:00,65.55,65.55,65.32,65.35,49400.0,54.7329,54.7329,54.5409,54.566,49400.0
2009-07-28 11:15:00,65.35,65.42,65.3,65.42,16300.0,54.566,54.6244,54.5242,54.6244,16300.0
2009-07-28 11:20:00,65.37,65.42,65.34,65.35,16000.0,54.5827,54.6244,54.5576,54.566,16000.0
2009-07-28 11:25:00,65.35,65.39,65.3,65.32,25900.0,54.566,54.5994,54.5242,54.5409,25900.0
2009-07-28 11:30:00,65.31,65.35,65.14,65.15,36200.0,54.5326,54.566,54.3906,54.399,36200.0
2009-07-28 11:35:00,65.15,65.2,65.11,65.13,32900.0,54.399,54.4407,54.3656,54.3823,32900.0
2009-07-28 11:40:00,65.14,65.22,65.13,65.15,16300.0,54.3906,54.4574,54.3823,54.399,16300.0
2009-07-28 11:45:00,65.17,65.23,65.15,65.18,28800.0,54.4157,54.4658,54.399,54.424,28800.0
2009-07-28 11:50:00,65.19,65.33,65.17,65.33,29400.0,54.4324,54.5493,54.4157,54.5493,29400.0
2009-07-28 11:55:00,65.3,65.37,65.25,65.34,28800.0,54.5242,54.5827,54.4825,54.5576,28800.0
2009-07-28 12:00:00,65.33,65.34,65.25,65.29,25800.0,54.5493,54.5576,54.4825,54.5159,25800.0
2009-07-28 12:05:00,65.28,65.33,65.21,65.3,17200.0,54.5075,54.5493,54.4491,54.5242,17200.0
2009-07-28 12:10:00,65.3,65.34,65.26,65.29,13400.0,54.5242,54.5576,54.4908,54.5159,13400.0
2009-07-28 12:15:00,65.28,65.32,65.26,65.3,12700.0,54.5075,54.5409,54.4908,54.5242,12700.0
2009-07-28 12:20:00,65.3,65.31,65.2,65.23,15000.0,54.5242,54.5326,54.4407,54.4658,15000.0
2009-07-28 12:25:00,65.23,65.31,65.19,65.27,26600.0,54.4658,54.5326,54.4324,54.4992,26600.0
2009-07-28 12:30:00,65.28,65.42,65.28,65.42,13200.0,54.5075,54.6244,54.5075,54.6244,13200.0
2009-07-28 12:35:00,65.43,65.7,65.43,65.62,104300.0,54.6328,54.8582,54.6328,54.7914,104300.0
2009-07-28 12:40:00,65.62,65.66,65.58,65.62,26200.0,54.7914,54.8248,54.758,54.7914,26200.0
2009-07-28 12:45:00,65.61,65.62,65.54,65.54,31200.0,54.783,54.7914,54.7246,54.7246,31200.0
2009-07-28 12:50:00,65.55,65.56,65.49,65.49,21500.0,54.7329,54.7413,54.6829,54.6829,21500.0
2009-07-28 12:55:00,65.49,65.53,65.45,65.53,13300.0,54.6829,54.7163,54.6495,54.7163,13300.0
2009-07-28 13:00:00,65.53,65.53,65.35,65.38,8200.0,54.7163,54.7163,54.566,54.591,8200.0
2009-07-28 13:05:00,65.35,65.39,65.22,65.38,20600.0,54.566,54.5994,54.4574,54.591,20600.0
2009-07-28 13:10:00,65.38,65.6,65.37,65.52,17200.0,54.591,54.7747,54.5827,54.7079,17200.0
2009-07-28 13:15:00,65.55,65.58,65.44,65.46,6600.0,54.7329,54.758,54.6411,54.6578,6600.0
2009-07-28 13:20:00,65.44,65.61,65.43,65.61,11200.0,54.6411,54.783,54.6328,54.783,11200.0
2009-07-28 13:25:00,65.6,65.62,65.55,65.56,13700.0,54.7747,54.7914,54.7329,54.7413,13700.0
2009-07-28 13:30:00,65.56,65.62,65.48,65.48,18100.0,54.7413,54.7914,54.6745,54.6745,18100.0
2009-07-28 13:35:00,65.48,65.56,65.48,65.51,19800.0,54.6745,54.7413,54.6745,54.6996,19800.0
2009-07-28 13:40:00,65.51,65.56,65.49,65.5,13400.0,54.6996,54.7413,54.6829,54.6912,13400.0
2009-07-28 13:45:00,65.5,65.58,65.5,65.51,20700.0,54.6912,54.758,54.6912,54.6996,20700.0
2009-07-28 13:50:00,65.51,65.58,65.49,65.57,22000.0,54.6996,54.758,54.6829,54.7496,22000.0
2009-07-28 13:55:00,65.6,65.61,65.51,65.53,71300.0,54.7747,54.783,54.6996,54.7163,71300.0
2009-07-28 14:00:00,65.52,65.59,65.5,65.53,37500.0,54.7079,54.7663,54.6912,54.7163,37500.0
2009-07-28 14:05:00,65.52,65.56,65.46,65.56,32400.0,54.7079,54.7413,54.6578,54.7413,32400.0
2009-07-28 14:10:00,65.56,65.58,65.46,65.46,17400.0,54.7413,54.758,54.6578,54.6578,17400.0
2009-07-28 14:15:00,65.48,65.55,65.46,65.47,12200.0,54.6745,54.7329,54.6578,54.6662,12200.0
2009-07-28 14:20:00,65.49,65.58,65.47,65.48,32600.0,54.6829,54.758,54.6662,54.6745,32600.0
2009-07-28 14:25:00,65.48,65.5,65.4,65.42,30900.0,54.6745,54.6912,54.6077,54.6244,30900.0
2009-07-28 14:30:00,65.42,65.76,65.41,65.69,125300.0,54.6244,54.9083,54.6161,54.8498,125300.0
2009-07-28 14:35:00,65.7,65.71,65.56,65.61,27000.0,54.8582,54.8665,54.7413,54.783,27000.0
2009-07-28 14:40:00,65.58,65.69,65.48,65.49,50500.0,54.758,54.8498,54.6745,54.6829,50500.0
2009-07-28 14:45:00,65.47,65.48,65.35,65.4,57600.0,54.6662,54.6745,54.566,54.6077,57600.0
2009-07-28 14:50:00,65.4,65.4,65.29,65.29,35300.0,54.6077,54.6077,54.5159,54.5159,35300.0
2009-07-28 14:55:00,65.29,65.29,65.18,65.25,27500.0,54.5159,54.5159,54.424,54.4825,27500.0
2009-07-28 15:00:00,65.26,65.3,65.16,65.29,18200.0,54.4908,54.5242,54.4073,54.5159,18200.0
2009-07-28 15:05:00,65.28,65.37,65.25,65.3,28300.0,54.5075,54.5827,54.4825,54.5242,28300.0
2009-07-28 15:10:00,65.3,65.4,65.1,65.36,123700.0,54.5242,54.6077,54.3572,54.5743,123700.0
2009-07-28 15:15:00,65.38,65.4,65.25,65.25,36500.0,54.591,54.6077,54.4825,54.4825,36500.0
2009-07-28 15:20:00,65.25,65.36,65.25,65.3,23200.0,54.4825,54.5743,54.4825,54.5242,23200.0
2009-07-28 15:25:00,65.32,65.44,65.32,65.34,21500.0,54.5409,54.6411,54.5409,54.5576,21500.0
2009-07-28 15:30:00,65.35,65.39,65.15,65.38,78900.0,54.566,54.5994,54.399,54.591,78900.0
2009-07-28 15:35:00,65.39,65.39,65.27,65.28,44300.0,54.5994,54.5994,54.4992,54.5075,44300.0
2009-07-28 15:40:00,65.28,65.52,65.28,65.51,49600.0,54.5075,54.7079,54.5075,54.6996,49600.0
2009-07-28 15:45:00,65.52,65.67,65.52,65.66,64100.0,54.7079,54.8331,54.7079,54.8248,64100.0
2009-07-28 15:50:00,65.66,65.73,65.63,65.63,70000.0,54.8248,54.8832,54.7997,54.7997,70000.0
2009-07-28 15:55:00,65.63,65.75,65.56,65.61,104500.0,54.7997,54.8999,54.7413,54.783,104500.0
2009-07-29 09:30:00,65.15,65.27,64.84,64.94,72700.0,54.399,54.4992,54.1401,54.2236,72700.0
2009-07-29 09:35:00,64.97,65.06,64.71,64.92,119300.0,54.2487,54.3238,54.0316,54.2069,119300.0
2009-07-29 09:40:00,64.93,64.99,64.63,64.85,53700.0,54.2153,54.2654,53.9648,54.1485,53700.0
2009-07-29 09:45:00,64.91,65.0,64.88,64.99,65600.0,54.1986,54.2737,54.1735,54.2654,65600.0
2009-07-29 09:50:00,65.0,65.34,64.99,65.22,73400.0,54.2737,54.5576,54.2654,54.4574,73400.0
2009-07-29 09:55:00,65.22,65.82,65.21,65.82,64700.0,54.4574,54.9584,54.4491,54.9584,64700.0
2009-07-29 10:00:00,65.81,65.99,65.81,65.94,50500.0,54.95,55.1003,54.95,55.0586,50500.0
2009-07-29 10:05:00,65.98,66.54,65.98,66.49,156200.0,55.092,55.5596,55.092,55.5178,156200.0
2009-07-29 10:10:00,66.52,66.67,66.49,66.55,70600.0,55.5429,55.6681,55.5178,55.5679,70600.0
2009-07-29 10:15:00,66.54,66.65,66.21,66.21,60900.0,55.5596,55.6514,55.284,55.284,60900.0
2009-07-29 10:20:00,66.25,66.3,66.12,66.18,31600.0,55.3174,55.3592,55.2089,55.259,31600.0
2009-07-29 10:25:00,66.15,66.24,66.06,66.08,28600.0,55.2339,55.3091,55.1588,55.1755,28600.0
2009-07-29 10:30:00,66.08,66.09,65.77,66.04,47200.0,55.1755,55.1838,54.9166,55.1421,47200.0
2009-07-29 10:35:00,66.04,66.05,65.71,65.78,27700.0,55.1421,55.1504,54.8665,54.925,27700.0
2009-07-29 10:40:00,65.78,66.0,65.75,65.76,25700.0,54.925,55.1087,54.8999,54.9083,25700.0
2009-07-29 10:45:00,65.76,65.85,65.71,65.82,19300.0,54.9083,54.9834,54.8665,54.9584,19300.0
2009-07-29 10:50:00,65.82,65.94,65.79,65.84,14900.0,54.9584,55.0586,54.9333,54.9751,14900.0
2009-07-29 10:55:00,65.82,65.88,65.6,65.74,19500.0,54.9584,55.0085,54.7747,54.8916,19500.0
2009-07-29 11:00:00,65.75,65.82,65.59,65.6,25700.0,54.8999,54.9584,54.7663,54.7747,25700.0
2009-07-29 11:05:00,65.6,65.78,65.58,65.77,21500.0,54.7747,54.925,54.758,54.9166,21500.0
2009-07-29 11:10:00,65.73,65.78,65.61,65.61,23600.0,54.8832,54.925,54.783,54.783,23600.0
2009-07-29 11:15:00,65.6,65.61,65.36,65.49,50600.0,54.7747,54.783,54.5743,54.6829,50600.0
2009-07-29 11:20:00,65.5,65.6,65.39,65.44,28900.0,54.6912,54.7747,54.5994,54.6411,28900.0
2009-07-29 11:25:00,65.42,65.43,65.35,65.43,15400.0,54.6244,54.6328,54.566,54.6328,15400.0
2009-07-29 11:30:00,65.42,65.5,65.36,65.45,21100.0,54.6244,54.6912,54.5743,54.6495,21100.0
2009-07-29 11:35:00,65.44,65.47,65.3,65.33,31700.0,54.6411,54.6662,54.5242,54.5493,31700.0
2009-07-29 11:40:00,65.3,65.37,65.12,65.36,30300.0,54.5242,54.5827,54.3739,54.5743,30300.0
2009-07-29 11:45:00,65.37,65.43,65.3,65.34,18400.0,54.5827,54.6328,54.5242,54.5576,18400.0
2009-07-29 11:50:00,65.33,65.4,65.3,65.3,21000.0,54.5493,54.6077,54.5242,54.5242,21000.0
2009-07-29 11:55:00,65.3,65.53,65.28,65.49,11600.0,54.5242,54.7163,54.5075,54.6829,11600.0
2009-07-29 12:00:00,65.5,65.65,65.48,65.6,52100.0,54.6912,54.8164,54.6745,54.7747,52100.0
2009-07-29 12:05:00,65.61,65.61,65.52,65.53,16100.0,54.783,54.783,54.7079,54.7163,16100.0
2009-07-29 12:10:00,65.51,65.52,65.44,65.51,13000.0,54.6996,54.7079,54.6411,54.6996,13000.0
2009-07-29 12:15:00,65.5,65.63,65.48,65.61,11500.0,54.6912,54.7997,54.6745,54.783,11500.0
2009-07-29 12:20:00,65.62,65.66,65.56,65.59,20600.0,54.7914,54.8248,54.7413,54.7663,20600.0
2009-07-29 12:25:00,65.61,65.69,65.61,65.64,16800.0,54.783,54.8498,54.783,54.8081,16800.0
2009-07-29 12:30:00,65.65,65.68,65.59,65.61,10700.0,54.8164,54.8415,54.7663,54.783,10700.0
2009-07-29 12:35:00,65.61,65.73,65.57,65.72,11700.0,54.783,54.8832,54.7496,54.8749,11700.0
2009-07-29 12:40:00,65.72,65.74,65.6,65.69,16500.0,54.8749,54.8916,54.7747,54.8498,16500.0
2009-07-29 12:45:00,65.69,65.79,65.67,65.77,13600.0,54.8498,54.9333,54.8331,54.9166,13600.0
2009-07-29 12:50:00,65.78,65.81,65.68,65.71,24200.0,54.925,54.95,54.8415,54.8665,24200.0
2009-07-29 12:55:00,65.7,65.82,65.7,65.82,24200.0,54.8582,54.9584,54.8582,54.9584,24200.0
2009-07-29 13:00:00,65.82,65.82,65.53,65.69,35000.0,54.9584,54.9584,54.7163,54.8498,35000.0
2009-07-29 13:05:00,65.7,65.82,65.53,65.53,40400.0,54.8582,54.9584,54.7163,54.7163,40400.0
2009-07-29 13:10:00,65.51,65.59,65.44,65.49,57900.0,54.6996,54.7663,54.6411,54.6829,57900.0
2009-07-29 13:15:00,65.5,65.75,65.45,65.72,55400.0,54.6912,54.8999,54.6495,54.8749,55400.0
2009-07-29 13:20:00,65.7,65.7,65.44,65.44,9800.0,54.8582,54.8582,54.6411,54.6411,9800.0
2009-07-29 13:25:00,65.46,65.46,65.12,65.17,25800.0,54.6578,54.6578,54.3739,54.4157,25800.0
2009-07-29 13:30:00,65.18,65.2,65.11,65.18,23100.0,54.424,54.4407,54.3656,54.424,23100.0
2009-07-29 13:35:00,65.17,65.32,65.16,65.24,22300.0,54.4157,54.5409,54.4073,54.4741,22300.0
2009-07-29 13:40:00,65.25,65.29,65.2,65.23,16800.0,54.4825,54.5159,54.4407,54.4658,16800.0
2009-07-29 13:45:00,65.2,65.29,65.2,65.27,18500.0,54.4407,54.5159,54.4407,54.4992,18500.0
2009-07-29 13:50:00,65.27,65.27,65.17,65.21,21000.0,54.4992,54.4992,54.4157,54.4491,21000.0
2009-07-29 13:55:00,65.21,65.27,65.12,65.2,21900.0,54.4491,54.4992,54.3739,54.4407,21900.0
2009-07-29 14:00:00,65.18,65.27,65.05,65.09,27500.0,54.424,54.4992,54.3155,54.3489,27500.0
2009-07-29 14:05:00,65.1,65.11,65.0,65.07,10100.0,54.3572,54.3656,54.2737,54.3322,10100.0
2009-07-29 14:10:00,65.06,65.13,65.0,65.05,13200.0,54.3238,54.3823,54.2737,54.3155,13200.0
2009-07-29 14:15:00,65.04,65.18,65.0,65.11,19800.0,54.3071,54.424,54.2737,54.3656,19800.0
2009-07-29 14:20:00,65.11,65.13,65.0,65.12,12700.0,54.3656,54.3823,54.2737,54.3739,12700.0
2009-07-29 14:25:00,65.11,65.36,65.1,65.28,25000.0,54.3656,54.5743,54.3572,54.5075,25000.0
2009-07-29 14:30:00,65.28,65.38,65.28,65.38,14900.0,54.5075,54.591,54.5075,54.591,14900.0
2009-07-29 14:35:00,65.38,65.38,65.27,65.33,19700.0,54.591,54.591,54.4992,54.5493,19700.0
2009-07-29 14:40:00,65.34,65.37,65.24,65.25,20200.0,54.5576,54.5827,54.4741,54.4825,20200.0
2009-07-29 14:45:00,65.25,65.32,65.24,65.28,15300.0,54.4825,54.5409,54.4741,54.5075,15300.0
2009-07-29 14:50:00,65.28,65.35,65.25,65.35,44100.0,54.5075,54.566,54.4825,54.566,44100.0
2009-07-29 14:55:00,65.35,65.35,65.29,65.33,26500.0,54.566,54.566,54.5159,54.5493,26500.0
2009-07-29 15:00:00,65.29,65.46,65.29,65.46,19700.0,54.5159,54.6578,54.5159,54.6578,19700.0
2009-07-29 15:05:00,65.45,65.45,65.34,65.37,11600.0,54.6495,54.6495,54.5576,54.5827,11600.0
2009-07-29 15:10:00,65.38,65.55,65.38,65.46,16400.0,54.591,54.7329,54.591,54.6578,16400.0
2009-07-29 15:15:00,65.45,65.46,65.38,65.44,8500.0,54.6495,54.6578,54.591,54.6411,8500.0
2009-07-29 15:20:00,65.44,65.61,65.43,65.57,10900.0,54.6411,54.783,54.6328,54.7496,10900.0
2009-07-29 15:25:00,65.53,65.57,65.44,65.46,17200.0,54.7163,54.7496,54.6411,54.6578,17200.0
2009-07-29 15:30:00,65.47,65.5,65.43,65.46,21900.0,54.6662,54.6912,54.6328,54.6578,21900.0
2009-07-29 15:35:00,65.46,65.71,65.45,65.64,41800.0,54.6578,54.8665,54.6495,54.8081,41800.0
2009-07-29 15:40:00,65.65,65.7,65.55,65.63,55500.0,54.8164,54.8582,54.7329,54.7997,55500.0
2009-07-29 15:45:00,65.65,65.88,65.65,65.83,31300.0,54.8164,55.0085,54.8164,54.9667,31300.0
2009-07-29 15:50:00,65.82,65.83,65.67,65.72,42100.0,54.9584,54.9667,54.8331,54.8749,42100.0
2009-07-29 15:55:00,65.7,65.83,65.63,65.83,78800.0,54.8582,54.9667,54.7997,54.9667,78800.0
2009-07-30 09:30:00,66.54,66.8,66.05,66.38,103100.0,55.5596,55.7767,55.1504,55.426,103100.0
2009-07-30 09:35:00,66.4,66.5,66.08,66.38,57300.0,55.4427,55.5262,55.1755,55.426,57300.0
2009-07-30 09:40:00,66.31,66.48,66.2,66.48,76900.0,55.3675,55.5095,55.2757,55.5095,76900.0
2009-07-30 09:45:00,66.49,66.51,66.19,66.29,50400.0,55.5178,55.5345,55.2673,55.3508,50400.0
2009-07-30 09:50:00,66.26,66.4,66.26,66.32,51000.0,55.3258,55.4427,55.3258,55.3759,51000.0
2009-07-30 09:55:00,66.35,66.93,66.33,66.93,59300.0,55.4009,55.8852,55.3842,55.8852,59300.0
2009-07-30 10:00:00,66.92,67.12,66.92,66.98,46800.0,55.8769,56.0439,55.8769,55.927,46800.0
2009-07-30 10:05:00,67.01,67.56,67.01,67.56,62800.0,55.952,56.4113,55.952,56.4113,62800.0
2009-07-30 10:10:00,67.56,68.14,67.56,67.84,142900.0,56.4113,56.8955,56.4113,56.6451,142900.0
2009-07-30 10:15:00,67.84,68.0,67.72,67.98,111100.0,56.6451,56.7787,56.5449,56.762,111100.0
2009-07-30 10:20:00,67.98,68.1,67.9,67.91,67900.0,56.762,56.8621,56.6952,56.7035,67900.0
2009-07-30 10:25:00,67.91,67.99,67.88,67.92,35900.0,56.7035,56.7703,56.6785,56.7119,35900.0
2009-07-30 10:30:00,67.92,68.01,67.79,67.91,55600.0,56.7119,56.787,56.6033,56.7035,55600.0
2009-07-30 10:35:00,67.93,68.37,67.9,68.34,49400.0,56.7202,57.0876,56.6952,57.0625,49400.0
2009-07-30 10:40:00,68.31,68.61,68.27,68.48,112800.0,57.0375,57.288,57.0041,57.1794,112800.0
2009-07-30 10:45:00,68.48,68.5,68.36,68.44,40700.0,57.1794,57.1961,57.0792,57.146,40700.0
2009-07-30 10:50:00,68.44,68.49,68.09,68.24,54300.0,57.146,57.1878,56.8538,56.979,54300.0
2009-07-30 10:55:00,68.22,68.31,68.19,68.27,50000.0,56.9623,57.0375,56.9373,57.0041,50000.0
2009-07-30 11:00:00,68.28,68.33,68.2,68.25,23200.0,57.0124,57.0542,56.9456,56.9874,23200.0
2009-07-30 11:05:00,68.25,68.31,68.18,68.2,53300.0,56.9874,57.0375,56.9289,56.9456,53300.0
2009-07-30 11:10:00,68.2,68.21,67.98,68.0,42700.0,56.9456,56.954,56.762,56.7787,42700.0
2009-07-30 11:15:00,67.99,68.12,67.99,68.01,18700.0,56.7703,56.8788,56.7703,56.787,18700.0
2009-07-30 11:20:00,68.01,68.03,67.77,67.86,37000.0,56.787,56.8037,56.5866,56.6618,37000.0
2009-07-30 11:25:00,67.86,67.87,67.8,67.8,21300.0,56.6618,56.6701,56.6117,56.6117,21300.0
2009-07-30 11:30:00,67.8,67.93,67.72,67.74,24200.0,56.6117,56.7202,56.5449,56.5616,24200.0
2009-07-30 11:35:00,67.74,67.8,67.7,67.71,24000.0,56.5616,56.6117,56.5282,56.5365,24000.0
2009-07-30 11:40:00,67.7,67.75,67.68,67.72,50400.0,56.5282,56.5699,56.5115,56.5449,50400.0
2009-07-30 11:45:00,67.7,67.78,67.69,67.7,56300.0,56.5282,56.595,56.5198,56.5282,56300.0
2009-07-30 11:50:00,67.7,67.72,67.4,67.4,65700.0,56.5282,56.5449,56.2777,56.2777,65700.0
2009-07-30 11:55:00,67.4,67.55,67.35,67.48,31700.0,56.2777,56.4029,56.2359,56.3445,31700.0
2009-07-30 12:00:00,67.49,67.65,67.46,67.61,50900.0,56.3528,56.4864,56.3278,56.453,50900.0
2009-07-30 12:05:00,67.6,67.72,67.54,67.54,28500.0,56.4447,56.5449,56.3946,56.3946,28500.0
2009-07-30 12:10:00,67.54,67.63,67.54,67.63,14800.0,56.3946,56.4697,56.3946,56.4697,14800.0
2009-07-30 12:15:00,67.62,67.82,67.62,67.82,38500.0,56.4614,56.6284,56.4614,56.6284,38500.0
2009-07-30 12:20:00,67.8,67.87,67.76,67.8,23500.0,56.6117,56.6701,56.5783,56.6117,23500.0
2009-07-30 12:25:00,67.79,67.92,67.69,67.72,37200.0,56.6033,56.7119,56.5198,56.5449,37200.0
2009-07-30 12:30:00,67.7,68.07,67.69,68.07,34000.0,56.5282,56.8371,56.5198,56.8371,34000.0
2009-07-30 12:35:00,68.08,68.11,67.88,67.93,17200.0,56.8454,56.8705,56.6785,56.7202,17200.0
2009-07-30 12:40:00,67.94,67.98,67.86,67.95,20500.0,56.7286,56.762,56.6618,56.7369,20500.0
2009-07-30 12:45:00,67.96,67.99,67.89,67.97,15200.0,56.7453,56.7703,56.6868,56.7536,15200.0
2009-07-30 12:50:00,67.96,67.96,67.82,67.82,13200.0,56.7453,56.7453,56.6284,56.6284,13200.0
2009-07-30 12:55:00,67.82,67.84,67.77,67.8,6300.0,56.6284,56.6451,56.5866,56.6117,6300.0
2009-07-30 13:00:00,67.79,68.17,67.74,68.08,63600.0,56.6033,56.9206,56.5616,56.8454,63600.0
2009-07-30 13:05:00,68.07,68.07,67.91,67.97,24900.0,56.8371,56.8371,56.7035,56.7536,24900.0
2009-07-30 13:10:00,67.98,68.0,67.94,67.98,13200.0,56.762,56.7787,56.7286,56.762,13200.0
2009-07-30 13:15:00,67.97,68.05,67.91,67.91,19200.0,56.7536,56.8204,56.7035,56.7035,19200.0
2009-07-30 13:20:00,67.91,68.1,67.91,67.99,21900.0,56.7035,56.8621,56.7035,56.7703,21900.0
2009-07-30 13:25:00,67.97,67.99,67.94,67.95,7700.0,56.7536,56.7703,56.7286,56.7369,7700.0
2009-07-30 13:30:00,67.95,68.11,67.95,68.07,31700.0,56.7369,56.8705,56.7369,56.8371,31700.0
2009-07-30 13:35:00,68.07,68.08,67.99,68.06,11400.0,56.8371,56.8454,56.7703,56.8287,11400.0
2009-07-30 13:40:00,68.06,68.14,68.0,68.06,23000.0,56.8287,56.8955,56.7787,56.8287,23000.0
2009-07-30 13:45:00,68.06,68.14,67.96,67.98,26400.0,56.8287,56.8955,56.7453,56.762,26400.0
2009-07-30 13:50:00,67.98,68.13,67.98,68.1,34400.0,56.762,56.8872,56.762,56.8621,34400.0
2009-07-30 13:55:00,68.11,68.11,67.85,67.88,23300.0,56.8705,56.8705,56.6534,56.6785,23300.0
2009-07-30 14:00:00,67.88,67.92,67.85,67.92,17900.0,56.6785,56.7119,56.6534,56.7119,17900.0
2009-07-30 14:05:00,67.94,67.96,67.76,67.77,27100.0,56.7286,56.7453,56.5783,56.5866,27100.0
2009-07-30 14:10:00,67.78,67.87,67.76,67.78,30000.0,56.595,56.6701,56.5783,56.595,30000.0
2009-07-30 14:15:00,67.78,67.79,67.71,67.77,12500.0,56.595,56.6033,56.5365,56.5866,12500.0
2009-07-30 14:20:00,67.76,67.79,67.7,67.72,46700.0,56.5783,56.6033,56.5282,56.5449,46700.0
2009-07-30 14:25:00,67.72,67.75,67.71,67.75,35800.0,56.5449,56.5699,56.5365,56.5699,35800.0
2009-07-30 14:30:00,67.75,67.77,67.65,67.7,32700.0,56.5699,56.5866,56.4864,56.5282,32700.0
2009-07-30 14:35:00,67.68,67.73,67.67,67.67,18900.0,56.5115,56.5532,56.5031,56.5031,18900.0
2009-07-30 14:40:00,67.69,67.75,67.69,67.7,21500.0,56.5198,56.5699,56.5198,56.5282,21500.0
2009-07-30 14:45:00,67.7,67.75,67.7,67.72,19500.0,56.5282,56.5699,56.5282,56.5449,19500.0
2009-07-30 14:50:00,67.71,67.82,67.68,67.68,33400.0,56.5365,56.6284,56.5115,56.5115,33400.0
2009-07-30 14:55:00,67.68,67.75,67.59,67.6,45400.0,56.5115,56.5699,56.4363,56.4447,45400.0
2009-07-30 15:00:00,67.61,67.75,67.6,67.71,59100.0,56.453,56.5699,56.4447,56.5365,59100.0
2009-07-30 15:05:00,67.7,67.74,67.67,67.74,25800.0,56.5282,56.5616,56.5031,56.5616,25800.0
2009-07-30 15:10:00,67.74,67.75,67.67,67.7,45300.0,56.5616,56.5699,56.5031,56.5282,45300.0
2009-07-30 15:15:00,67.72,67.9,67.67,67.9,67300.0,56.5449,56.6952,56.5031,56.6952,67300.0
2009-07-30 15:20:00,67.9,67.98,67.88,67.91,39300.0,56.6952,56.762,56.6785,56.7035,39300.0
2009-07-30 15:25:00,67.92,67.94,67.85,67.92,24100.0,56.7119,56.7286,56.6534,56.7119,24100.0
2009-07-30 15:30:00,67.93,67.93,67.81,67.81,36100.0,56.7202,56.7202,56.62,56.62,36100.0
2009-07-30 15:35:00,67.81,67.82,67.61,67.66,64800.0,56.62,56.6284,56.453,56.4948,64800.0
2009-07-30 15:40:00,67.66,67.66,67.3,67.4,65000.0,56.4948,56.4948,56.1942,56.2777,65000.0
2009-07-30 15:45:00,67.4,67.61,67.35,67.59,76900.0,56.2777,56.453,56.2359,56.4363,76900.0
2009-07-30 15:50:00,67.59,67.68,67.42,67.42,95600.0,56.4363,56.5115,56.2944,56.2944,95600.0
2009-07-30 15:55:00,67.42,67.54,67.27,67.45,131700.0,56.2944,56.3946,56.1691,56.3194,131700.0
2009-07-31 09:30:00,67.2,67.38,67.17,67.32,53900.0,56.1107,56.261,56.0856,56.2109,53900.0
2009-07-31 09:35:00,67.25,67.67,67.25,67.59,61900.0,56.1524,56.5031,56.1524,56.4363,61900.0
2009-07-31 09:40:00,67.59,67.99,67.59,67.86,51100.0,56.4363,56.7703,56.4363,56.6618,51100.0
2009-07-31 09:45:00,67.86,67.97,67.75,67.93,53700.0,56.6618,56.7536,56.5699,56.7202,53700.0
2009-07-31 09:50:00,67.89,68.05,67.69,67.77,68900.0,56.6868,56.8204,56.5198,56.5866,68900.0
2009-07-31 09:55:00,67.77,67.82,67.54,67.59,45200.0,56.5866,56.6284,56.3946,56.4363,45200.0
2009-07-31 10:00:00,67.6,67.6,67.1,67.29,88500.0,56.4447,56.4447,56.0272,56.1858,88500.0
2009-07-31 10:05:00,67.35,67.66,67.23,67.66,93200.0,56.2359,56.4948,56.1357,56.4948,93200.0
2009-07-31 10:10:00,67.65,67.9,67.64,67.78,37100.0,56.4864,56.6952,56.4781,56.595,37100.0
2009-07-31 10:15:00,67.73,67.78,67.58,67.58,28100.0,56.5532,56.595,56.428,56.428,28100.0
2009-07-31 10:20:00,67.57,67.77,67.56,67.77,19200.0,56.4196,56.5866,56.4113,56.5866,19200.0
2009-07-31 10:25:00,67.76,67.82,67.66,67.68,22600.0,56.5783,56.6284,56.4948,56.5115,22600.0
2009-07-31 10:30:00,67.69,67.76,67.69,67.73,19900.0,56.5198,56.5783,56.5198,56.5532,19900.0
2009-07-31 10:35:00,67.73,67.74,67.57,67.58,34300.0,56.5532,56.5616,56.4196,56.428,34300.0
2009-07-31 10:40:00,67.58,67.73,67.48,67.69,29700.0,56.428,56.5532,56.3445,56.5198,29700.0
2009-07-31 10:45:00,67.73,67.74,67.5,67.5,14900.0,56.5532,56.5616,56.3612,56.3612,14900.0
2009-07-31 10:50:00,67.53,67.65,67.49,67.49,29500.0,56.3862,56.4864,56.3528,56.3528,29500.0
2009-07-31 10:55:00,67.49,67.72,67.49,67.7,24600.0,56.3528,56.5449,56.3528,56.5282,24600.0
2009-07-31 11:00:00,67.7,67.77,67.66,67.71,18500.0,56.5282,56.5866,56.4948,56.5365,18500.0
2009-07-31 11:05:00,67.73,67.74,67.69,67.69,31100.0,56.5532,56.5616,56.5198,56.5198,31100.0
2009-07-31 11:10:00,67.69,67.9,67.68,67.82,21300.0,56.5198,56.6952,56.5115,56.6284,21300.0
2009-07-31 11:15:00,67.83,67.83,67.6,67.67,29400.0,56.6367,56.6367,56.4447,56.5031,29400.0
2009-07-31 11:20:00,67.68,67.77,67.63,67.71,11000.0,56.5115,56.5866,56.4697,56.5365,11000.0
2009-07-31 11:25:00,67.71,67.83,67.71,67.76,14500.0,56.5365,56.6367,56.5365,56.5783,14500.0
2009-07-31 11:30:00,67.76,67.9,67.7,67.9,50300.0,56.5783,56.6952,56.5282,56.6952,50300.0
2009-07-31 11:35:00,67.89,68.14,67.86,68.07,41700.0,56.6868,56.8955,56.6618,56.8371,41700.0
2009-07-31 11:40:00,68.08,68.26,68.08,68.24,37300.0,56.8454,56.9957,56.8454,56.979,37300.0
2009-07-31 11:45:00,68.22,68.32,68.17,68.19,82700.0,56.9623,57.0458,56.9206,56.9373,82700.0
2009-07-31 11:50:00,68.2,68.49,68.17,68.44,58500.0,56.9456,57.1878,56.9206,57.146,58500.0
2009-07-31 11:55:00,68.47,68.5,68.4,68.41,33000.0,57.1711,57.1961,57.1126,57.121,33000.0
2009-07-31 12:00:00,68.41,68.41,68.25,68.25,24600.0,57.121,57.121,56.9874,56.9874,24600.0
2009-07-31 12:05:00,68.25,68.3,68.2,68.29,18200.0,56.9874,57.0291,56.9456,57.0208,18200.0
2009-07-31 12:10:00,68.3,68.3,68.2,68.21,13500.0,57.0291,57.0291,56.9456,56.954,13500.0
2009-07-31 12:15:00,68.22,68.29,68.17,68.2,11000.0,56.9623,57.0208,56.9206,56.9456,11000.0
2009-07-31 12:20:00,68.21,68.45,68.21,68.34,25700.0,56.954,57.1544,56.954,57.0625,25700.0
2009-07-31 12:25:00,68.34,68.45,68.34,68.43,10800.0,57.0625,57.1544,57.0625,57.1377,10800.0
2009-07-31 12:30:00,68.4,68.43,68.25,68.26,11800.0,57.1126,57.1377,56.9874,56.9957,11800.0
2009-07-31 12:35:00,68.25,68.34,68.19,68.33,19500.0,56.9874,57.0625,56.9373,57.0542,19500.0
2009-07-31 12:40:00,68.31,68.32,68.19,68.21,7200.0,57.0375,57.0458,56.9373,56.954,7200.0
2009-07-31 12:45:00,68.23,68.28,68.2,68.27,8900.0,56.9707,57.0124,56.9456,57.0041,8900.0
2009-07-31 12:50:00,68.25,68.27,68.2,68.21,13600.0,56.9874,57.0041,56.9456,56.954,13600.0
2009-07-31 12:55:00,68.23,68.45,68.23,68.39,51600.0,56.9707,57.1544,56.9707,57.1043,51600.0
2009-07-31 13:00:00,68.39,68.43,68.34,68.43,26600.0,57.1043,57.1377,57.0625,57.1377,26600.0
2009-07-31 13:05:00,68.43,68.48,68.4,68.43,22100.0,57.1377,57.1794,57.1126,57.1377,22100.0
2009-07-31 13:10:00,68.41,68.48,68.35,68.45,56400.0,57.121,57.1794,57.0709,57.1544,56400.0
2009-07-31 13:15:00,68.47,68.47,68.38,68.38,12900.0,57.1711,57.1711,57.0959,57.0959,12900.0
2009-07-31 13:20:00,68.37,68.38,68.3,68.32,9300.0,57.0876,57.0959,57.0291,57.0458,9300.0
2009-07-31 13:25:00,68.31,68.42,68.27,68.4,12400.0,57.0375,57.1293,57.0041,57.1126,12400.0
2009-07-31 13:30:00,68.41,68.45,68.32,68.37,10100.0,57.121,57.1544,57.0458,57.0876,10100.0
2009-07-31 13:35:00,68.37,68.37,68.32,68.34,7900.0,57.0876,57.0876,57.0458,57.0625,7900.0
2009-07-31 13:40:00,68.33,68.45,68.3,68.41,19700.0,57.0542,57.1544,57.0291,57.121,19700.0
2009-07-31 13:45:00,68.41,68.45,68.4,68.4,9100.0,57.121,57.1544,57.1126,57.1126,9100.0
2009-07-31 13:50:00,68.4,68.41,68.28,68.28,12600.0,57.1126,57.121,57.0124,57.0124,12600.0
2009-07-31 13:55:00,68.29,68.33,68.24,68.28,10300.0,57.0208,57.0542,56.979,57.0124,10300.0
2009-07-31 14:00:00,68.28,68.32,68.22,68.28,8400.0,57.0124,57.0458,56.9623,57.0124,8400.0
2009-07-31 14:05:00,68.28,68.31,68.18,68.25,26900.0,57.0124,57.0375,56.9289,56.9874,26900.0
2009-07-31 14:10:00,68.25,68.42,68.24,68.41,36600.0,56.9874,57.1293,56.979,57.121,36600.0
2009-07-31 14:15:00,68.39,68.43,68.34,68.43,11500.0,57.1043,57.1377,57.0625,57.1377,11500.0
2009-07-31 14:20:00,68.39,68.43,68.25,68.27,26800.0,57.1043,57.1377,56.9874,57.0041,26800.0
2009-07-31 14:25:00,68.27,68.42,68.26,68.33,15400.0,57.0041,57.1293,56.9957,57.0542,15400.0
2009-07-31 14:30:00,68.34,68.36,68.22,68.22,12500.0,57.0625,57.0792,56.9623,56.9623,12500.0
2009-07-31 14:35:00,68.21,68.21,68.02,68.15,22900.0,56.954,56.954,56.7954,56.9039,22900.0
2009-07-31 14:40:00,68.16,68.2,68.05,68.12,33300.0,56.9122,56.9456,56.8204,56.8788,33300.0
2009-07-31 14:45:00,68.14,68.32,68.14,68.28,26500.0,56.8955,57.0458,56.8955,57.0124,26500.0
2009-07-31 14:50:00,68.29,68.3,68.24,68.24,25500.0,57.0208,57.0291,56.979,56.979,25500.0
2009-07-31 14:55:00,68.24,68.3,68.17,68.24,51900.0,56.979,57.0291,56.9206,56.979,51900.0
2009-07-31 15:00:00,68.23,68.27,68.19,68.22,13400.0,56.9707,57.0041,56.9373,56.9623,13400.0
2009-07-31 15:05:00,68.2,68.35,68.19,68.28,17800.0,56.9456,57.0709,56.9373,57.0124,17800.0
2009-07-31 15:10:00,68.29,68.3,68.2,68.23,12800.0,57.0208,57.0291,56.9456,56.9707,12800.0
2009-07-31 15:15:00,68.23,68.3,68.15,68.28,16000.0,56.9707,57.0291,56.9039,57.0124,16000.0
2009-07-31 15:20:00,68.27,68.42,68.27,68.33,24300.0,57.0041,57.1293,57.0041,57.0542,24300.0
2009-07-31 15:25:00,68.34,68.44,68.26,68.28,20300.0,57.0625,57.146,56.9957,57.0124,20300.0
2009-07-31 15:30:00,68.28,68.32,68.15,68.23,39100.0,57.0124,57.0458,56.9039,56.9707,39100.0
2009-07-31 15:35:00,68.23,68.23,68.09,68.09,33800.0,56.9707,56.9707,56.8538,56.8538,33800.0
2009-07-31 15:40:00,68.08,68.08,67.87,67.92,51600.0,56.8454,56.8454,56.6701,56.7119,51600.0
2009-07-31 15:45:00,67.92,68.05,67.87,67.92,41000.0,56.7119,56.8204,56.6701,56.7119,41000.0
2009-07-31 15:50:00,67.93,67.93,67.7,67.91,51000.0,56.7202,56.7202,56.5282,56.7035,51000.0
2009-07-31 15:55:00,67.91,67.94,67.83,67.85,88400.0,56.7035,56.7286,56.6367,56.6534,88400.0
2009-08-03 09:30:00,68.35,68.5,67.86,68.11,47300.0,57.0709,57.1961,56.6618,56.8705,47300.0
2009-08-03 09:35:00,68.11,68.97,68.1,68.34,80000.0,56.8705,57.5886,56.8621,57.0625,80000.0
2009-08-03 09:40:00,68.28,68.31,67.56,67.95,49700.0,57.0124,57.0375,56.4113,56.7369,49700.0
2009-08-03 09:45:00,68.02,68.09,67.7,67.73,29500.0,56.7954,56.8538,56.5282,56.5532,29500.0
2009-08-03 09:50:00,67.72,67.79,67.51,67.69,59900.0,56.5449,56.6033,56.3695,56.5198,59900.0
2009-08-03 09:55:00,67.67,68.16,67.67,68.13,28100.0,56.5031,56.9122,56.5031,56.8872,28100.0
2009-08-03 10:00:00,68.15,68.84,68.15,68.62,117900.0,56.9039,57.48,56.9039,57.2963,117900.0
2009-08-03 10:05:00,68.62,68.75,68.29,68.29,43600.0,57.2963,57.4049,57.0208,57.0208,43600.0
2009-08-03 10:10:00,68.27,68.43,68.25,68.37,71100.0,57.0041,57.1377,56.9874,57.0876,71100.0
2009-08-03 10:15:00,68.39,68.43,68.11,68.16,29400.0,57.1043,57.1377,56.8705,56.9122,29400.0
2009-08-03 10:20:00,68.16,68.22,67.85,67.93,44100.0,56.9122,56.9623,56.6534,56.7202,44100.0
2009-08-03 10:25:00,67.96,68.46,67.96,68.42,45600.0,56.7453,57.1627,56.7453,57.1293,45600.0
2009-08-03 10:30:00,68.41,68.71,68.41,68.6,26400.0,57.121,57.3715,57.121,57.2796,26400.0
2009-08-03 10:35:00,68.61,68.79,68.6,68.79,24300.0,57.288,57.4383,57.2796,57.4383,24300.0
2009-08-03 10:40:00,68.81,68.82,68.57,68.65,23200.0,57.455,57.4633,57.2546,57.3214,23200.0
2009-08-03 10:45:00,68.64,68.81,68.64,68.76,9500.0,57.313,57.455,57.313,57.4132,9500.0
2009-08-03 10:50:00,68.77,68.82,68.66,68.73,17000.0,57.4216,57.4633,57.3297,57.3882,17000.0
2009-08-03 10:55:00,68.71,68.8,68.46,68.48,23400.0,57.3715,57.4466,57.1627,57.1794,23400.0
2009-08-03 11:00:00,68.47,68.63,68.47,68.5,26800.0,57.1711,57.3047,57.1711,57.1961,26800.0
2009-08-03 11:05:00,68.49,68.5,68.29,68.41,31100.0,57.1878,57.1961,57.0208,57.121,31100.0
2009-08-03 11:10:00,68.42,68.53,68.39,68.49,21300.0,57.1293,57.2212,57.1043,57.1878,21300.0
2009-08-03 11:15:00,68.46,68.46,68.29,68.36,20300.0,57.1627,57.1627,57.0208,57.0792,20300.0
2009-08-03 11:20:00,68.36,68.38,68.18,68.28,53500.0,57.0792,57.0959,56.9289,57.0124,53500.0
2009-08-03 11:25:00,68.28,68.3,68.14,68.16,19000.0,57.0124,57.0291,56.8955,56.9122,19000.0
2009-08-03 11:30:00,68.2,68.22,68.13,68.22,6200.0,56.9456,56.9623,56.8872,56.9623,6200.0
2009-08-03 11:35:00,68.21,68.3,68.2,68.23,10400.0,56.954,57.0291,56.9456,56.9707,10400.0
2009-08-03 11:40:00,68.21,68.38,68.2,68.38,17800.0,56.954,57.0959,56.9456,57.0959,17800.0
2009-08-03 11:45:00,68.39,68.58,68.35,68.58,27900.0,57.1043,57.2629,57.0709,57.2629,27900.0
2009-08-03 11:50:00,68.59,68.61,68.43,68.45,7300.0,57.2713,57.288,57.1377,57.1544,7300.0
2009-08-03 11:55:00,68.45,68.52,68.35,68.49,6600.0,57.1544,57.2128,57.0709,57.1878,6600.0
2009-08-03 12:00:00,68.5,68.5,68.42,68.47,10900.0,57.1961,57.1961,57.1293,57.1711,10900.0
2009-08-03 12:05:00,68.46,68.6,68.46,68.59,12000.0,57.1627,57.2796,57.1627,57.2713,12000.0
2009-08-03 12:10:00,68.61,68.63,68.53,68.53,18500.0,57.288,57.3047,57.2212,57.2212,18500.0
2009-08-03 12:15:00,68.53,68.55,68.44,68.45,8900.0,57.2212,57.2379,57.146,57.1544,8900.0
2009-08-03 12:20:00,68.44,68.47,68.37,68.47,5800.0,57.146,57.1711,57.0876,57.1711,5800.0
2009-08-03 12:25:00,68.46,68.52,68.42,68.47,44900.0,57.1627,57.2128,57.1293,57.1711,44900.0
2009-08-03 12:30:00,68.48,68.55,68.43,68.46,26200.0,57.1794,57.2379,57.1377,57.1627,26200.0
2009-08-03 12:35:00,68.45,68.46,68.19,68.34,38900.0,57.1544,57.1627,56.9373,57.0625,38900.0
2009-08-03 12:40:00,68.35,68.37,68.27,68.34,30300.0,57.0709,57.0876,57.0041,57.0625,30300.0
2009-08-03 12:45:00,68.35,68.47,68.34,68.44,35000.0,57.0709,57.1711,57.0625,57.146,35000.0
2009-08-03 12:50:00,68.45,68.54,68.42,68.5,36500.0,57.1544,57.2295,57.1293,57.1961,36500.0
2009-08-03 12:55:00,68.51,68.6,68.44,68.58,36900.0,57.2045,57.2796,57.146,57.2629,36900.0
2009-08-03 13:00:00,68.59,68.6,68.53,68.55,29400.0,57.2713,57.2796,57.2212,57.2379,29400.0
2009-08-03 13:05:00,68.54,68.61,68.49,68.51,52700.0,57.2295,57.288,57.1878,57.2045,52700.0
2009-08-03 13:10:00,68.5,68.59,68.47,68.55,60800.0,57.1961,57.2713,57.1711,57.2379,60800.0
2009-08-03 13:15:00,68.54,68.62,68.54,68.61,25400.0,57.2295,57.2963,57.2295,57.288,25400.0
2009-08-03 13:20:00,68.61,68.66,68.57,68.61,32300.0,57.288,57.3297,57.2546,57.288,32300.0
2009-08-03 13:25:00,68.6,68.64,68.57,68.58,27400.0,57.2796,57.313,57.2546,57.2629,27400.0
2009-08-03 13:30:00,68.59,68.69,68.59,68.59,39200.0,57.2713,57.3548,57.2713,57.2713,39200.0
2009-08-03 13:35:00,68.6,68.65,68.56,68.62,33700.0,57.2796,57.3214,57.2462,57.2963,33700.0
2009-08-03 13:40:00,68.63,68.74,68.63,68.73,33400.0,57.3047,57.3965,57.3047,57.3882,33400.0
2009-08-03 13:45:00,68.73,68.89,68.72,68.85,51700.0,57.3882,57.5218,57.3798,57.4884,51700.0
2009-08-03 13:50:00,68.84,68.85,68.78,68.82,39500.0,57.48,57.4884,57.4299,57.4633,39500.0
2009-08-03 13:55:00,68.82,69.01,68.79,69.01,42200.0,57.4633,57.622,57.4383,57.622,42200.0
2009-08-03 14:00:00,69.01,69.28,69.01,69.24,65300.0,57.622,57.8474,57.622,57.814,65300.0
2009-08-03 14:05:00,69.25,69.35,69.13,69.13,24100.0,57.8224,57.9059,57.7222,57.7222,24100.0
2009-08-03 14:10:00,69.16,69.25,69.14,69.19,14800.0,57.7472,57.8224,57.7305,57.7723,14800.0
2009-08-03 14:15:00,69.17,69.27,69.17,69.26,12200.0,57.7556,57.8391,57.7556,57.8307,12200.0
2009-08-03 14:20:00,69.25,69.35,69.23,69.32,16000.0,57.8224,57.9059,57.8057,57.8808,16000.0
2009-08-03 14:25:00,69.32,69.38,69.19,69.27,15600.0,57.8808,57.9309,57.7723,57.8391,15600.0
2009-08-03 14:30:00,69.26,69.33,69.12,69.18,17600.0,57.8307,57.8892,57.7138,57.7639,17600.0
2009-08-03 14:35:00,69.15,69.19,69.09,69.13,18900.0,57.7389,57.7723,57.6888,57.7222,18900.0
2009-08-03 14:40:00,69.13,69.25,69.03,69.07,36800.0,57.7222,57.8224,57.6387,57.6721,36800.0
2009-08-03 14:45:00,69.07,69.16,69.06,69.11,9900.0,57.6721,57.7472,57.6637,57.7055,9900.0
2009-08-03 14:50:00,69.1,69.16,69.04,69.13,19500.0,57.6971,57.7472,57.647,57.7222,19500.0
2009-08-03 14:55:00,69.15,69.15,69.01,69.03,11900.0,57.7389,57.7389,57.622,57.6387,11900.0
2009-08-03 15:00:00,69.02,69.15,69.02,69.1,13000.0,57.6303,57.7389,57.6303,57.6971,13000.0
2009-08-03 15:05:00,69.1,69.1,69.02,69.05,13800.0,57.6971,57.6971,57.6303,57.6554,13800.0
2009-08-03 15:10:00,69.06,69.12,69.02,69.09,14700.0,57.6637,57.7138,57.6303,57.6888,14700.0
2009-08-03 15:15:00,69.07,69.14,69.05,69.12,14600.0,57.6721,57.7305,57.6554,57.7138,14600.0
2009-08-03 15:20:00,69.11,69.11,69.02,69.06,24600.0,57.7055,57.7055,57.6303,57.6637,24600.0
2009-08-03 15:25:00,69.03,69.14,69.0,69.02,36900.0,57.6387,57.7305,57.6136,57.6303,36900.0
2009-08-03 15:30:00,69.05,69.06,68.86,68.96,59300.0,57.6554,57.6637,57.4967,57.5802,59300.0
2009-08-03 15:35:00,68.95,68.96,68.79,68.81,63000.0,57.5719,57.5802,57.4383,57.455,63000.0
2009-08-03 15:40:00,68.78,68.9,68.68,68.68,39300.0,57.4299,57.5301,57.3464,57.3464,39300.0
2009-08-03 15:45:00,68.71,68.78,68.61,68.76,51900.0,57.3715,57.4299,57.288,57.4132,51900.0
2009-08-03 15:50:00,68.76,68.93,68.73,68.86,42600.0,57.4132,57.5552,57.3882,57.4967,42600.0
2009-08-03 15:55:00,68.85,68.92,68.76,68.9,66600.0,57.4884,57.5468,57.4132,57.5301,66600.0
2009-08-04 09:30:00,68.51,68.65,68.11,68.21,45900.0,57.2045,57.3214,56.8705,56.954,45900.0
2009-08-04 09:35:00,68.31,68.62,68.25,68.43,52300.0,57.0375,57.2963,56.9874,57.1377,52300.0
2009-08-04 09:40:00,68.4,68.5,68.0,68.1,66000.0,57.1126,57.1961,56.7787,56.8621,66000.0
2009-08-04 09:45:00,68.07,68.2,68.0,68.15,72800.0,56.8371,56.9456,56.7787,56.9039,72800.0
2009-08-04 09:50:00,68.12,68.2,67.99,68.08,43900.0,56.8788,56.9456,56.7703,56.8454,43900.0
2009-08-04 09:55:00,68.06,68.34,68.04,68.34,92800.0,56.8287,57.0625,56.8121,57.0625,92800.0
2009-08-04 10:00:00,68.36,68.63,68.36,68.42,95400.0,57.0792,57.3047,57.0792,57.1293,95400.0
2009-08-04 10:05:00,68.44,68.63,68.39,68.61,59300.0,57.146,57.3047,57.1043,57.288,59300.0
2009-08-04 10:10:00,68.6,68.65,68.47,68.54,50000.0,57.2796,57.3214,57.1711,57.2295,50000.0
2009-08-04 10:15:00,68.53,68.53,68.22,68.24,19600.0,57.2212,57.2212,56.9623,56.979,19600.0
2009-08-04 10:20:00,68.21,68.33,68.16,68.21,87800.0,56.954,57.0542,56.9122,56.954,87800.0
2009-08-04 10:25:00,68.21,68.22,68.0,68.07,68000.0,56.954,56.9623,56.7787,56.8371,68000.0
2009-08-04 10:30:00,68.06,68.25,68.02,68.18,46500.0,56.8287,56.9874,56.7954,56.9289,46500.0
2009-08-04 10:35:00,68.17,68.32,68.12,68.25,33500.0,56.9206,57.0458,56.8788,56.9874,33500.0
2009-08-04 10:40:00,68.2,68.46,68.17,68.37,56600.0,56.9456,57.1627,56.9206,57.0876,56600.0
2009-08-04 10:45:00,68.35,68.39,68.28,68.36,52200.0,57.0709,57.1043,57.0124,57.0792,52200.0
2009-08-04 10:50:00,68.35,68.39,68.23,68.36,38800.0,57.0709,57.1043,56.9707,57.0792,38800.0
2009-08-04 10:55:00,68.39,68.4,68.22,68.31,29000.0,57.1043,57.1126,56.9623,57.0375,29000.0
2009-08-04 11:00:00,68.32,68.48,68.28,68.45,31500.0,57.0458,57.1794,57.0124,57.1544,31500.0
2009-08-04 11:05:00,68.48,68.5,68.24,68.41,27400.0,57.1794,57.1961,56.979,57.121,27400.0
2009-08-04 11:10:00,68.4,68.5,68.4,68.45,19400.0,57.1126,57.1961,57.1126,57.1544,19400.0
2009-08-04 11:15:00,68.46,68.5,68.31,68.4,31100.0,57.1627,57.1961,57.0375,57.1126,31100.0
2009-08-04 11:20:00,68.41,68.45,68.25,68.34,15600.0,57.121,57.1544,56.9874,57.0625,15600.0
2009-08-04 11:25:00,68.35,68.47,68.31,68.44,31600.0,57.0709,57.1711,57.0375,57.146,31600.0
2009-08-04 11:30:00,68.43,68.48,68.41,68.44,35400.0,57.1377,57.1794,57.121,57.146,35400.0
2009-08-04 11:35:00,68.44,68.61,68.44,68.58,34900.0,57.146,57.288,57.146,57.2629,34900.0
2009-08-04 11:40:00,68.59,68.69,68.58,68.69,11300.0,57.2713,57.3548,57.2629,57.3548,11300.0
2009-08-04 11:45:00,68.69,68.75,68.57,68.61,33100.0,57.3548,57.4049,57.2546,57.288,33100.0
2009-08-04 11:50:00,68.62,68.62,68.46,68.47,14200.0,57.2963,57.2963,57.1627,57.1711,14200.0
2009-08-04 11:55:00,68.47,68.67,68.47,68.66,14700.0,57.1711,57.3381,57.1711,57.3297,14700.0
2009-08-04 12:00:00,68.64,68.65,68.54,68.56,24000.0,57.313,57.3214,57.2295,57.2462,24000.0
2009-08-04 12:05:00,68.56,68.68,68.51,68.68,39800.0,57.2462,57.3464,57.2045,57.3464,39800.0
2009-08-04 12:10:00,68.68,68.68,68.54,68.63,39500.0,57.3464,57.3464,57.2295,57.3047,39500.0
2009-08-04 12:15:00,68.62,68.63,68.48,68.54,27200.0,57.2963,57.3047,57.1794,57.2295,27200.0
2009-08-04 12:20:00,68.53,68.65,68.49,68.62,14800.0,57.2212,57.3214,57.1878,57.2963,14800.0
2009-08-04 12:25:00,68.62,68.63,68.52,68.54,34200.0,57.2963,57.3047,57.2128,57.2295,34200.0
2009-08-04 12:30:00,68.55,68.55,68.47,68.47,21700.0,57.2379,57.2379,57.1711,57.1711,21700.0
2009-08-04 12:35:00,68.47,68.5,68.36,68.37,49600.0,57.1711,57.1961,57.0792,57.0876,49600.0
2009-08-04 12:40:00,68.38,68.51,68.34,68.5,46500.0,57.0959,57.2045,57.0625,57.1961,46500.0
2009-08-04 12:45:00,68.49,68.69,68.49,68.68,24900.0,57.1878,57.3548,57.1878,57.3464,24900.0
2009-08-04 12:50:00,68.69,68.72,68.59,68.68,19800.0,57.3548,57.3798,57.2713,57.3464,19800.0
2009-08-04 12:55:00,68.67,68.78,68.63,68.76,24100.0,57.3381,57.4299,57.3047,57.4132,24100.0
2009-08-04 13:00:00,68.76,68.81,68.61,68.65,23300.0,57.4132,57.455,57.288,57.3214,23300.0
2009-08-04 13:05:00,68.65,68.71,68.6,68.64,23300.0,57.3214,57.3715,57.2796,57.313,23300.0
2009-08-04 13:10:00,68.63,68.63,68.54,68.57,20900.0,57.3047,57.3047,57.2295,57.2546,20900.0
2009-08-04 13:15:00,68.57,68.59,68.5,68.5,18300.0,57.2546,57.2713,57.1961,57.1961,18300.0
2009-08-04 13:20:00,68.49,68.52,68.39,68.46,18700.0,57.1878,57.2128,57.1043,57.1627,18700.0
2009-08-04 13:25:00,68.48,68.48,68.4,68.41,29500.0,57.1794,57.1794,57.1126,57.121,29500.0
2009-08-04 13:30:00,68.41,68.49,68.4,68.47,13800.0,57.121,57.1878,57.1126,57.1711,13800.0
2009-08-04 13:35:00,68.46,68.49,68.41,68.47,33900.0,57.1627,57.1878,57.121,57.1711,33900.0
2009-08-04 13:40:00,68.47,68.48,68.44,68.45,10300.0,57.1711,57.1794,57.146,57.1544,10300.0
2009-08-04 13:45:00,68.44,68.47,68.34,68.35,30400.0,57.146,57.1711,57.0625,57.0709,30400.0
2009-08-04 13:50:00,68.33,68.33,68.2,68.2,56200.0,57.0542,57.0542,56.9456,56.9456,56200.0
2009-08-04 13:55:00,68.2,68.2,67.98,68.03,52500.0,56.9456,56.9456,56.762,56.8037,52500.0
2009-08-04 14:00:00,68.02,68.14,68.01,68.11,34600.0,56.7954,56.8955,56.787,56.8705,34600.0
2009-08-04 14:05:00,68.09,68.18,68.06,68.13,36000.0,56.8538,56.9289,56.8287,56.8872,36000.0
2009-08-04 14:10:00,68.14,68.18,68.07,68.13,15800.0,56.8955,56.9289,56.8371,56.8872,15800.0
2009-08-04 14:15:00,68.11,68.16,68.07,68.1,22300.0,56.8705,56.9122,56.8371,56.8621,22300.0
2009-08-04 14:20:00,68.1,68.21,68.06,68.18,21500.0,56.8621,56.954,56.8287,56.9289,21500.0
2009-08-04 14:25:00,68.18,68.28,68.16,68.28,11700.0,56.9289,57.0124,56.9122,57.0124,11700.0
2009-08-04 14:30:00,68.24,68.26,68.13,68.22,34200.0,56.979,56.9957,56.8872,56.9623,34200.0
2009-08-04 14:35:00,68.23,68.33,68.22,68.3,12900.0,56.9707,57.0542,56.9623,57.0291,12900.0
2009-08-04 14:40:00,68.31,68.35,68.22,68.22,19900.0,57.0375,57.0709,56.9623,56.9623,19900.0
2009-08-04 14:45:00,68.26,68.28,68.15,68.18,38600.0,56.9957,57.0124,56.9039,56.9289,38600.0
2009-08-04 14:50:00,68.18,68.18,68.03,68.12,73100.0,56.9289,56.9289,56.8037,56.8788,73100.0
2009-08-04 14:55:00,68.11,68.19,68.08,68.08,41800.0,56.8705,56.9373,56.8454,56.8454,41800.0
2009-08-04 15:00:00,68.08,68.11,67.89,67.95,65700.0,56.8454,56.8705,56.6868,56.7369,65700.0
2009-08-04 15:05:00,67.97,68.04,67.94,67.99,62900.0,56.7536,56.8121,56.7286,56.7703,62900.0
2009-08-04 15:10:00,67.95,68.01,67.9,67.94,29600.0,56.7369,56.787,56.6952,56.7286,29600.0
2009-08-04 15:15:00,67.96,67.96,67.82,67.94,21300.0,56.7453,56.7453,56.6284,56.7286,21300.0
2009-08-04 15:20:00,67.94,68.13,67.93,68.1,57500.0,56.7286,56.8872,56.7202,56.8621,57500.0
2009-08-04 15:25:00,68.1,68.14,68.09,68.1,34800.0,56.8621,56.8955,56.8538,56.8621,34800.0
2009-08-04 15:30:00,68.11,68.19,68.1,68.12,26700.0,56.8705,56.9373,56.8621,56.8788,26700.0
2009-08-04 15:35:00,68.14,68.24,68.1,68.19,39700.0,56.8955,56.979,56.8621,56.9373,39700.0
2009-08-04 15:40:00,68.17,68.3,68.17,68.27,59900.0,56.9206,57.0291,56.9206,57.0041,59900.0
2009-08-04 15:45:00,68.26,68.3,68.23,68.26,47900.0,56.9957,57.0291,56.9707,56.9957,47900.0
2009-08-04 15:50:00,68.27,68.35,68.27,68.31,56800.0,57.0041,57.0709,57.0041,57.0375,56800.0
2009-08-04 15:55:00,68.3,68.45,68.3,68.38,80300.0,57.0291,57.1544,57.0291,57.0959,80300.0
2009-08-05 09:30:00,68.54,68.82,68.1,68.2,28400.0,57.2295,57.4633,56.8621,56.9456,28400.0
2009-08-05 09:35:00,68.2,68.71,68.02,68.69,30900.0,56.9456,57.3715,56.7954,57.3548,30900.0
2009-08-05 09:40:00,68.69,68.7,68.55,68.65,31100.0,57.3548,57.3631,57.2379,57.3214,31100.0
2009-08-05 09:45:00,68.68,68.73,68.38,68.46,71500.0,57.3464,57.3882,57.0959,57.1627,71500.0
2009-08-05 09:50:00,68.45,68.55,68.15,68.19,61100.0,57.1544,57.2379,56.9039,56.9373,61100.0
2009-08-05 09:55:00,68.23,68.3,67.95,68.0,39300.0,56.9707,57.0291,56.7369,56.7787,39300.0
2009-08-05 10:00:00,68.03,68.03,67.5,67.87,105900.0,56.8037,56.8037,56.3612,56.6701,105900.0
2009-08-05 10:05:00,67.85,67.88,67.66,67.72,26000.0,56.6534,56.6785,56.4948,56.5449,26000.0
2009-08-05 10:10:00,67.69,67.8,67.47,67.8,38100.0,56.5198,56.6117,56.3361,56.6117,38100.0
2009-08-05 10:15:00,67.8,67.81,67.5,67.55,38600.0,56.6117,56.62,56.3612,56.4029,38600.0
2009-08-05 10:20:00,67.54,67.92,67.5,67.8,44400.0,56.3946,56.7119,56.3612,56.6117,44400.0
2009-08-05 10:25:00,67.81,67.9,67.71,67.85,30200.0,56.62,56.6952,56.5365,56.6534,30200.0
2009-08-05 10:30:00,67.85,67.86,67.75,67.78,42400.0,56.6534,56.6618,56.5699,56.595,42400.0
2009-08-05 10:35:00,67.76,67.79,67.68,67.69,29700.0,56.5783,56.6033,56.5115,56.5198,29700.0
2009-08-05 10:40:00,67.68,67.82,67.65,67.73,35400.0,56.5115,56.6284,56.4864,56.5532,35400.0
2009-08-05 10:45:00,67.73,67.74,67.51,67.54,38600.0,56.5532,56.5616,56.3695,56.3946,38600.0
2009-08-05 10:50:00,67.54,67.54,67.33,67.52,33800.0,56.3946,56.3946,56.2192,56.3779,33800.0
2009-08-05 10:55:00,67.52,67.62,67.46,67.56,31400.0,56.3779,56.4614,56.3278,56.4113,31400.0
2009-08-05 11:00:00,67.57,67.59,67.4,67.5,29800.0,56.4196,56.4363,56.2777,56.3612,29800.0
2009-08-05 11:05:00,67.51,67.65,67.37,67.65,30100.0,56.3695,56.4864,56.2526,56.4864,30100.0
2009-08-05 11:10:00,67.65,67.75,67.64,67.74,34100.0,56.4864,56.5699,56.4781,56.5616,34100.0
2009-08-05 11:15:00,67.74,67.87,67.72,67.84,37500.0,56.5616,56.6701,56.5449,56.6451,37500.0
2009-08-05 11:20:00,67.84,68.0,67.79,67.81,27200.0,56.6451,56.7787,56.6033,56.62,27200.0
2009-08-05 11:25:00,67.83,67.9,67.81,67.85,39900.0,56.6367,56.6952,56.62,56.6534,39900.0
2009-08-05 11:30:00,67.85,67.86,67.71,67.74,28500.0,56.6534,56.6618,56.5365,56.5616,28500.0
2009-08-05 11:35:00,67.72,67.74,67.4,67.46,25800.0,56.5449,56.5616,56.2777,56.3278,25800.0
2009-08-05 11:40:00,67.47,67.53,67.35,67.4,16700.0,56.3361,56.3862,56.2359,56.2777,16700.0
2009-08-05 11:45:00,67.39,67.49,67.38,67.47,14600.0,56.2693,56.3528,56.261,56.3361,14600.0
2009-08-05 11:50:00,67.48,67.56,67.45,67.52,13600.0,56.3445,56.4113,56.3194,56.3779,13600.0
2009-08-05 11:55:00,67.5,67.5,67.33,67.36,16800.0,56.3612,56.3612,56.2192,56.2443,16800.0
2009-08-05 12:00:00,67.35,67.42,67.29,67.41,33600.0,56.2359,56.2944,56.1858,56.286,33600.0
2009-08-05 12:05:00,67.4,67.41,67.3,67.33,28400.0,56.2777,56.286,56.1942,56.2192,28400.0
2009-08-05 12:10:00,67.3,67.49,67.26,67.46,25900.0,56.1942,56.3528,56.1608,56.3278,25900.0
2009-08-05 12:15:00,67.48,67.59,67.47,67.55,35000.0,56.3445,56.4363,56.3361,56.4029,35000.0
2009-08-05 12:20:00,67.59,67.65,67.5,67.52,24300.0,56.4363,56.4864,56.3612,56.3779,24300.0
2009-08-05 12:25:00,67.5,67.52,67.28,67.28,41000.0,56.3612,56.3779,56.1775,56.1775,41000.0
2009-08-05 12:30:00,67.28,67.39,67.26,67.28,25400.0,56.1775,56.2693,56.1608,56.1775,25400.0
2009-08-05 12:35:00,67.31,67.31,67.22,67.24,23900.0,56.2025,56.2025,56.1274,56.1441,23900.0
2009-08-05 12:40:00,67.25,67.36,67.22,67.31,14600.0,56.1524,56.2443,56.1274,56.2025,14600.0
2009-08-05 12:45:00,67.31,67.39,67.25,67.34,31000.0,56.2025,56.2693,56.1524,56.2276,31000.0
2009-08-05 12:50:00,67.35,67.45,67.35,67.36,38600.0,56.2359,56.3194,56.2359,56.2443,38600.0
2009-08-05 12:55:00,67.37,67.37,67.14,67.17,34400.0,56.2526,56.2526,56.0606,56.0856,34400.0
2009-08-05 13:00:00,67.18,67.23,67.13,67.16,40600.0,56.094,56.1357,56.0522,56.0773,40600.0
2009-08-05 13:05:00,67.16,67.16,66.95,66.98,55500.0,56.0773,56.0773,55.9019,55.927,55500.0
2009-08-05 13:10:00,66.98,67.09,66.89,66.97,70400.0,55.927,56.0188,55.8518,55.9186,70400.0
2009-08-05 13:15:00,66.96,67.11,66.93,67.11,29000.0,55.9103,56.0355,55.8852,56.0355,29000.0
2009-08-05 13:20:00,67.09,67.18,67.03,67.17,25200.0,56.0188,56.094,55.9687,56.0856,25200.0
2009-08-05 13:25:00,67.17,67.36,67.15,67.32,38800.0,56.0856,56.2443,56.0689,56.2109,38800.0
2009-08-05 13:30:00,67.32,67.33,67.29,67.3,41900.0,56.2109,56.2192,56.1858,56.1942,41900.0
2009-08-05 13:35:00,67.31,67.46,67.3,67.43,69400.0,56.2025,56.3278,56.1942,56.3027,69400.0
2009-08-05 13:40:00,67.43,67.6,67.4,67.52,54100.0,56.3027,56.4447,56.2777,56.3779,54100.0
2009-08-05 13:45:00,67.5,67.61,67.49,67.51,35500.0,56.3612,56.453,56.3528,56.3695,35500.0
2009-08-05 13:50:00,67.5,67.55,67.46,67.48,40900.0,56.3612,56.4029,56.3278,56.3445,40900.0
2009-08-05 13:55:00,67.47,67.62,67.46,67.49,25400.0,56.3361,56.4614,56.3278,56.3528,25400.0
2009-08-05 14:00:00,67.48,67.49,67.37,67.42,31800.0,56.3445,56.3528,56.2526,56.2944,31800.0
2009-08-05 14:05:00,67.46,67.55,67.46,67.49,19600.0,56.3278,56.4029,56.3278,56.3528,19600.0
2009-08-05 14:10:00,67.48,67.57,67.47,67.57,32400.0,56.3445,56.4196,56.3361,56.4196,32400.0
2009-08-05 14:15:00,67.57,67.62,67.52,67.55,25800.0,56.4196,56.4614,56.3779,56.4029,25800.0
2009-08-05 14:20:00,67.56,67.66,67.48,67.64,22200.0,56.4113,56.4948,56.3445,56.4781,22200.0
2009-08-05 14:25:00,67.64,67.78,67.64,67.75,56700.0,56.4781,56.595,56.4781,56.5699,56700.0
2009-08-05 14:30:00,67.75,67.85,67.75,67.84,36000.0,56.5699,56.6534,56.5699,56.6451,36000.0
2009-08-05 14:35:00,67.85,67.96,67.84,67.96,25800.0,56.6534,56.7453,56.6451,56.7453,25800.0
2009-08-05 14:40:00,67.94,68.07,67.92,68.03,30400.0,56.7286,56.8371,56.7119,56.8037,30400.0
2009-08-05 14:45:00,68.03,68.07,67.96,68.03,70800.0,56.8037,56.8371,56.7453,56.8037,70800.0
2009-08-05 14:50:00,68.03,68.03,67.86,67.92,42500.0,56.8037,56.8037,56.6618,56.7119,42500.0
2009-08-05 14:55:00,67.92,67.94,67.85,67.88,29700.0,56.7119,56.7286,56.6534,56.6785,29700.0
2009-08-05 15:00:00,67.88,67.9,67.73,67.78,59000.0,56.6785,56.6952,56.5532,56.595,59000.0
2009-08-05 15:05:00,67.78,67.8,67.68,67.71,49400.0,56.595,56.6117,56.5115,56.5365,49400.0
2009-08-05 15:10:00,67.71,67.8,67.66,67.67,46100.0,56.5365,56.6117,56.4948,56.5031,46100.0
2009-08-05 15:15:00,67.67,67.68,67.59,67.64,60800.0,56.5031,56.5115,56.4363,56.4781,60800.0
2009-08-05 15:20:00,67.63,67.73,67.63,67.7,18700.0,56.4697,56.5532,56.4697,56.5282,18700.0
2009-08-05 15:25:00,67.71,67.82,67.68,67.8,53000.0,56.5365,56.6284,56.5115,56.6117,53000.0
2009-08-05 15:30:00,67.78,67.79,67.5,67.54,57500.0,56.595,56.6033,56.3612,56.3946,57500.0
2009-08-05 15:35:00,67.54,67.57,67.44,67.49,56900.0,56.3946,56.4196,56.3111,56.3528,56900.0
2009-08-05 15:40:00,67.48,67.63,67.43,67.54,70600.0,56.3445,56.4697,56.3027,56.3946,70600.0
2009-08-05 15:45:00,67.54,67.54,67.3,67.33,85600.0,56.3946,56.3946,56.1942,56.2192,85600.0
2009-08-05 15:50:00,67.33,67.42,67.31,67.39,91400.0,56.2192,56.2944,56.2025,56.2693,91400.0
2009-08-05 15:55:00,67.39,67.43,67.3,67.4,141200.0,56.2693,56.3027,56.1942,56.2777,141200.0
2009-08-06 09:30:00,67.79,67.79,67.29,67.3,63700.0,56.6033,56.6033,56.1858,56.1942,63700.0
2009-08-06 09:35:00,67.31,67.39,66.9,67.06,70500.0,56.2025,56.2693,55.8602,55.9938,70500.0
2009-08-06 09:40:00,67.06,67.25,66.93,66.96,46400.0,55.9938,56.1524,55.8852,55.9103,46400.0
2009-08-06 09:45:00,67.0,67.03,66.83,66.9,77200.0,55.9437,55.9687,55.8017,55.8602,77200.0
2009-08-06 09:50:00,66.93,67.03,66.81,66.86,74900.0,55.8852,55.9687,55.785,55.8268,74900.0
2009-08-06 09:55:00,66.87,66.97,66.77,66.95,57100.0,55.8351,55.9186,55.7516,55.9019,57100.0
2009-08-06 10:00:00,66.94,67.17,66.88,67.09,59500.0,55.8936,56.0856,55.8435,56.0188,59500.0
2009-08-06 10:05:00,67.07,67.12,66.87,66.89,48100.0,56.0021,56.0439,55.8351,55.8518,48100.0
2009-08-06 10:10:00,66.87,66.95,66.56,66.58,43100.0,55.8351,55.9019,55.5763,55.593,43100.0
2009-08-06 10:15:00,66.58,66.58,66.3,66.43,57200.0,55.593,55.593,55.3592,55.4677,57200.0
2009-08-06 10:20:00,66.43,66.55,66.36,66.48,38400.0,55.4677,55.5679,55.4093,55.5095,38400.0
2009-08-06 10:25:00,66.48,66.55,66.35,66.53,43400.0,55.5095,55.5679,55.4009,55.5512,43400.0
2009-08-06 10:30:00,66.49,66.74,66.46,66.7,41100.0,55.5178,55.7266,55.4928,55.6932,41100.0
2009-08-06 10:35:00,66.67,66.74,66.67,66.72,36700.0,55.6681,55.7266,55.6681,55.7099,36700.0
2009-08-06 10:40:00,66.73,66.76,66.68,66.7,32000.0,55.7182,55.7433,55.6765,55.6932,32000.0
2009-08-06 10:45:00,66.73,66.89,66.72,66.89,35600.0,55.7182,55.8518,55.7099,55.8518,35600.0
2009-08-06 10:50:00,66.89,66.95,66.75,66.8,48600.0,55.8518,55.9019,55.7349,55.7767,48600.0
2009-08-06 10:55:00,66.8,66.81,66.71,66.71,36600.0,55.7767,55.785,55.7015,55.7015,36600.0
2009-08-06 11:00:00,66.72,66.93,66.7,66.77,69900.0,55.7099,55.8852,55.6932,55.7516,69900.0
2009-08-06 11:05:00,66.76,66.81,66.7,66.81,90200.0,55.7433,55.785,55.6932,55.785,90200.0
2009-08-06 11:10:00,66.81,66.9,66.77,66.84,52000.0,55.785,55.8602,55.7516,55.8101,52000.0
2009-08-06 11:15:00,66.85,66.97,66.82,66.91,34100.0,55.8184,55.9186,55.7934,55.8685,34100.0
2009-08-06 11:20:00,66.91,66.94,66.83,66.83,19400.0,55.8685,55.8936,55.8017,55.8017,19400.0
2009-08-06 11:25:00,66.85,66.86,66.74,66.77,24700.0,55.8184,55.8268,55.7266,55.7516,24700.0
2009-08-06 11:30:00,66.78,66.78,66.68,66.73,21700.0,55.76,55.76,55.6765,55.7182,21700.0
2009-08-06 11:35:00,66.7,66.78,66.69,66.77,17700.0,55.6932,55.76,55.6848,55.7516,17700.0
2009-08-06 11:40:00,66.78,66.8,66.76,66.78,18600.0,55.76,55.7767,55.7433,55.76,18600.0
2009-08-06 11:45:00,66.78,66.78,66.7,66.74,21000.0,55.76,55.76,55.6932,55.7266,21000.0
2009-08-06 11:50:00,66.75,66.85,66.75,66.8,35700.0,55.7349,55.8184,55.7349,55.7767,35700.0
2009-08-06 11:55:00,66.8,66.83,66.72,66.73,29400.0,55.7767,55.8017,55.7099,55.7182,29400.0
2009-08-06 12:00:00,66.74,66.76,66.63,66.65,26800.0,55.7266,55.7433,55.6347,55.6514,26800.0
2009-08-06 12:05:00,66.67,66.72,66.6,66.64,25800.0,55.6681,55.7099,55.6097,55.6431,25800.0
2009-08-06 12:10:00,66.63,66.67,66.56,66.56,27000.0,55.6347,55.6681,55.5763,55.5763,27000.0
2009-08-06 12:15:00,66.58,66.6,66.47,66.54,44500.0,55.593,55.6097,55.5011,55.5596,44500.0
2009-08-06 12:20:00,66.54,66.62,66.53,66.59,46900.0,55.5596,55.6264,55.5512,55.6013,46900.0
2009-08-06 12:25:00,66.61,66.62,66.56,66.59,30600.0,55.618,55.6264,55.5763,55.6013,30600.0
2009-08-06 12:30:00,66.59,66.59,66.46,66.49,52500.0,55.6013,55.6013,55.4928,55.5178,52500.0
2009-08-06 12:35:00,66.48,66.7,66.48,66.7,36200.0,55.5095,55.6932,55.5095,55.6932,36200.0
2009-08-06 12:40:00,66.7,66.91,66.7,66.83,34400.0,55.6932,55.8685,55.6932,55.8017,34400.0
2009-08-06 12:45:00,66.83,66.93,66.82,66.89,45600.0,55.8017,55.8852,55.7934,55.8518,45600.0
2009-08-06 12:50:00,66.9,66.9,66.71,66.75,58600.0,55.8602,55.8602,55.7015,55.7349,58600.0
2009-08-06 12:55:00,66.75,66.77,66.64,66.66,35500.0,55.7349,55.7516,55.6431,55.6598,35500.0
2009-08-06 13:00:00,66.66,66.75,66.63,66.75,22000.0,55.6598,55.7349,55.6347,55.7349,22000.0
2009-08-06 13:05:00,66.75,66.79,66.7,66.74,75500.0,55.7349,55.7683,55.6932,55.7266,75500.0
2009-08-06 13:10:00,66.74,66.78,66.72,66.75,20500.0,55.7266,55.76,55.7099,55.7349,20500.0
2009-08-06 13:15:00,66.74,66.82,66.74,66.77,16800.0,55.7266,55.7934,55.7266,55.7516,16800.0
2009-08-06 13:20:00,66.78,66.83,66.77,66.83,25900.0,55.76,55.8017,55.7516,55.8017,25900.0
2009-08-06 13:25:00,66.82,66.83,66.72,66.76,21300.0,55.7934,55.8017,55.7099,55.7433,21300.0
2009-08-06 13:30:00,66.77,66.9,66.77,66.8,56000.0,55.7516,55.8602,55.7516,55.7767,56000.0
2009-08-06 13:35:00,66.8,66.86,66.71,66.72,34900.0,55.7767,55.8268,55.7015,55.7099,34900.0
2009-08-06 13:40:00,66.71,66.72,66.44,66.46,31800.0,55.7015,55.7099,55.4761,55.4928,31800.0
2009-08-06 13:45:00,66.45,66.45,66.38,66.4,30900.0,55.4844,55.4844,55.426,55.4427,30900.0
2009-08-06 13:50:00,66.4,66.56,66.37,66.52,46600.0,55.4427,55.5763,55.4176,55.5429,46600.0
2009-08-06 13:55:00,66.53,66.59,66.48,66.5,36100.0,55.5512,55.6013,55.5095,55.5262,36100.0
2009-08-06 14:00:00,66.49,66.5,66.29,66.36,16800.0,55.5178,55.5262,55.3508,55.4093,16800.0
2009-08-06 14:05:00,66.37,66.37,66.26,66.36,27500.0,55.4176,55.4176,55.3258,55.4093,27500.0
2009-08-06 14:10:00,66.35,66.37,66.25,66.3,21200.0,55.4009,55.4176,55.3174,55.3592,21200.0
2009-08-06 14:15:00,66.27,66.32,66.24,66.3,30100.0,55.3341,55.3759,55.3091,55.3592,30100.0
2009-08-06 14:20:00,66.27,66.32,66.22,66.31,35300.0,55.3341,55.3759,55.2924,55.3675,35300.0
2009-08-06 14:25:00,66.31,66.45,66.31,66.44,21500.0,55.3675,55.4844,55.3675,55.4761,21500.0
2009-08-06 14:30:00,66.45,66.46,66.36,66.38,26700.0,55.4844,55.4928,55.4093,55.426,26700.0
2009-08-06 14:35:00,66.39,66.46,66.37,66.4,24900.0,55.4343,55.4928,55.4176,55.4427,24900.0
2009-08-06 14:40:00,66.41,66.42,66.36,66.37,8900.0,55.451,55.4594,55.4093,55.4176,8900.0
2009-08-06 14:45:00,66.38,66.38,66.22,66.27,24400.0,55.426,55.426,55.2924,55.3341,24400.0
2009-08-06 14:50:00,66.26,66.31,66.26,66.3,20000.0,55.3258,55.3675,55.3258,55.3592,20000.0
2009-08-06 14:55:00,66.31,66.4,66.29,66.34,23200.0,55.3675,55.4427,55.3508,55.3926,23200.0
2009-08-06 15:00:00,66.32,66.33,66.19,66.29,50400.0,55.3759,55.3842,55.2673,55.3508,50400.0
2009-08-06 15:05:00,66.28,66.38,66.27,66.37,32400.0,55.3425,55.426,55.3341,55.4176,32400.0
2009-08-06 15:10:00,66.36,66.37,66.26,66.27,25700.0,55.4093,55.4176,55.3258,55.3341,25700.0
2009-08-06 15:15:00,66.27,66.32,66.19,66.29,51500.0,55.3341,55.3759,55.2673,55.3508,51500.0
2009-08-06 15:20:00,66.3,66.35,66.19,66.33,56900.0,55.3592,55.4009,55.2673,55.3842,56900.0
2009-08-06 15:25:00,66.33,66.37,66.3,66.3,25800.0,55.3842,55.4176,55.3592,55.3592,25800.0
2009-08-06 15:30:00,66.31,66.34,66.17,66.3,52600.0,55.3675,55.3926,55.2506,55.3592,52600.0
2009-08-06 15:35:00,66.3,66.37,66.22,66.34,44900.0,55.3592,55.4176,55.2924,55.3926,44900.0
2009-08-06 15:40:00,66.36,66.42,66.28,66.34,62500.0,55.4093,55.4594,55.3425,55.3926,62500.0
2009-08-06 15:45:00,66.35,66.44,66.34,66.4,43100.0,55.4009,55.4761,55.3926,55.4427,43100.0
2009-08-06 15:50:00,66.41,66.42,66.31,66.36,76400.0,55.451,55.4594,55.3675,55.4093,76400.0
2009-08-06 15:55:00,66.36,66.45,66.34,66.38,67900.0,55.4093,55.4844,55.3926,55.426,67900.0
2009-08-07 09:30:00,67.2,67.42,66.93,67.4,45100.0,56.1107,56.2944,55.8852,56.2777,45100.0
2009-08-07 09:35:00,67.42,67.54,67.01,67.1,78500.0,56.2944,56.3946,55.952,56.0272,78500.0
2009-08-07 09:40:00,67.1,67.38,67.09,67.25,89100.0,56.0272,56.261,56.0188,56.1524,89100.0
2009-08-07 09:45:00,67.25,67.48,67.23,67.44,43100.0,56.1524,56.3445,56.1357,56.3111,43100.0
2009-08-07 09:50:00,67.46,67.66,67.43,67.59,64600.0,56.3278,56.4948,56.3027,56.4363,64600.0
2009-08-07 09:55:00,67.56,67.65,67.48,67.48,64000.0,56.4113,56.4864,56.3445,56.3445,64000.0
2009-08-07 10:00:00,67.49,67.68,67.48,67.68,80300.0,56.3528,56.5115,56.3445,56.5115,80300.0
2009-08-07 10:05:00,67.68,67.7,67.38,67.43,74800.0,56.5115,56.5282,56.261,56.3027,74800.0
2009-08-07 10:10:00,67.42,67.55,67.35,67.43,51100.0,56.2944,56.4029,56.2359,56.3027,51100.0
2009-08-07 10:15:00,67.45,67.82,67.45,67.76,33000.0,56.3194,56.6284,56.3194,56.5783,33000.0
2009-08-07 10:20:00,67.77,67.77,67.51,67.61,44500.0,56.5866,56.5866,56.3695,56.453,44500.0
2009-08-07 10:25:00,67.63,67.73,67.41,67.57,61800.0,56.4697,56.5532,56.286,56.4196,61800.0
2009-08-07 10:30:00,67.57,67.63,67.54,67.54,47600.0,56.4196,56.4697,56.3946,56.3946,47600.0
2009-08-07 10:35:00,67.53,67.73,67.52,67.71,72600.0,56.3862,56.5532,56.3779,56.5365,72600.0
2009-08-07 10:40:00,67.72,67.92,67.7,67.85,88200.0,56.5449,56.7119,56.5282,56.6534,88200.0
2009-08-07 10:45:00,67.89,68.15,67.88,68.15,57600.0,56.6868,56.9039,56.6785,56.9039,57600.0
2009-08-07 10:50:00,68.16,68.31,68.03,68.26,63400.0,56.9122,57.0375,56.8037,56.9957,63400.0
2009-08-07 10:55:00,68.25,68.47,68.25,68.37,28600.0,56.9874,57.1711,56.9874,57.0876,28600.0
2009-08-07 11:00:00,68.38,68.7,68.36,68.67,48900.0,57.0959,57.3631,57.0792,57.3381,48900.0
2009-08-07 11:05:00,68.7,68.76,68.61,68.75,47000.0,57.3631,57.4132,57.288,57.4049,47000.0
2009-08-07 11:10:00,68.76,68.77,68.58,68.62,30800.0,57.4132,57.4216,57.2629,57.2963,30800.0
2009-08-07 11:15:00,68.62,68.71,68.61,68.68,20800.0,57.2963,57.3715,57.288,57.3464,20800.0
2009-08-07 11:20:00,68.68,68.69,68.57,68.62,26800.0,57.3464,57.3548,57.2546,57.2963,26800.0
2009-08-07 11:25:00,68.61,68.7,68.6,68.61,27500.0,57.288,57.3631,57.2796,57.288,27500.0
2009-08-07 11:30:00,68.59,68.65,68.45,68.46,40000.0,57.2713,57.3214,57.1544,57.1627,40000.0
2009-08-07 11:35:00,68.47,68.47,68.32,68.35,29600.0,57.1711,57.1711,57.0458,57.0709,29600.0
2009-08-07 11:40:00,68.33,68.33,68.14,68.14,53100.0,57.0542,57.0542,56.8955,56.8955,53100.0
2009-08-07 11:45:00,68.13,68.2,68.01,68.17,36600.0,56.8872,56.9456,56.787,56.9206,36600.0
2009-08-07 11:50:00,68.17,68.18,68.1,68.15,42400.0,56.9206,56.9289,56.8621,56.9039,42400.0
2009-08-07 11:55:00,68.15,68.2,68.05,68.09,70900.0,56.9039,56.9456,56.8204,56.8538,70900.0
2009-08-07 12:00:00,68.09,68.14,68.02,68.09,34900.0,56.8538,56.8955,56.7954,56.8538,34900.0
2009-08-07 12:05:00,68.07,68.12,67.96,67.96,56200.0,56.8371,56.8788,56.7453,56.7453,56200.0
2009-08-07 12:10:00,67.95,68.07,67.94,67.95,21400.0,56.7369,56.8371,56.7286,56.7369,21400.0
2009-08-07 12:15:00,67.95,68.03,67.87,68.03,40500.0,56.7369,56.8037,56.6701,56.8037,40500.0
2009-08-07 12:20:00,68.02,68.02,67.97,68.0,15100.0,56.7954,56.7954,56.7536,56.7787,15100.0
2009-08-07 12:25:00,67.99,68.02,67.97,68.01,19400.0,56.7703,56.7954,56.7536,56.787,19400.0
2009-08-07 12:30:00,67.99,68.02,67.98,68.0,21400.0,56.7703,56.7954,56.762,56.7787,21400.0
2009-08-07 12:35:00,68.01,68.09,67.98,68.03,63900.0,56.787,56.8538,56.762,56.8037,63900.0
2009-08-07 12:40:00,68.02,68.04,67.98,68.0,23300.0,56.7954,56.8121,56.762,56.7787,23300.0
2009-08-07 12:45:00,68.01,68.07,67.95,68.01,37700.0,56.787,56.8371,56.7369,56.787,37700.0
2009-08-07 12:50:00,68.0,68.09,68.0,68.07,62600.0,56.7787,56.8538,56.7787,56.8371,62600.0
2009-08-07 12:55:00,68.06,68.08,67.96,67.98,40200.0,56.8287,56.8454,56.7453,56.762,40200.0
2009-08-07 13:00:00,67.98,68.08,67.97,68.02,67000.0,56.762,56.8454,56.7536,56.7954,67000.0
2009-08-07 13:05:00,68.02,68.03,67.97,68.03,59400.0,56.7954,56.8037,56.7536,56.8037,59400.0
2009-08-07 13:10:00,68.02,68.06,67.98,68.05,43900.0,56.7954,56.8287,56.762,56.8204,43900.0
2009-08-07 13:15:00,68.05,68.12,68.04,68.09,97900.0,56.8204,56.8788,56.8121,56.8538,97900.0
2009-08-07 13:20:00,68.08,68.13,68.06,68.12,65600.0,56.8454,56.8872,56.8287,56.8788,65600.0
2009-08-07 13:25:00,68.12,68.37,68.09,68.21,144000.0,56.8788,57.0876,56.8538,56.954,144000.0
2009-08-07 13:30:00,68.2,68.3,68.2,68.23,35800.0,56.9456,57.0291,56.9456,56.9707,35800.0
2009-08-07 13:35:00,68.23,68.34,68.23,68.33,47900.0,56.9707,57.0625,56.9707,57.0542,47900.0
2009-08-07 13:40:00,68.32,68.35,68.28,68.3,84500.0,57.0458,57.0709,57.0124,57.0291,84500.0
2009-08-07 13:45:00,68.32,68.33,68.26,68.33,113400.0,57.0458,57.0542,56.9957,57.0542,113400.0
2009-08-07 13:50:00,68.33,68.36,68.32,68.33,112900.0,57.0542,57.0792,57.0458,57.0542,112900.0
2009-08-07 13:55:00,68.33,68.47,68.32,68.42,94000.0,57.0542,57.1711,57.0458,57.1293,94000.0
2009-08-07 14:00:00,68.42,68.42,68.26,68.4,130100.0,57.1293,57.1293,56.9957,57.1126,130100.0
2009-08-07 14:05:00,68.39,68.4,68.37,68.39,38200.0,57.1043,57.1126,57.0876,57.1043,38200.0
2009-08-07 14:10:00,68.39,68.4,68.34,68.39,112300.0,57.1043,57.1126,57.0625,57.1043,112300.0
2009-08-07 14:15:00,68.38,68.4,68.33,68.35,77000.0,57.0959,57.1126,57.0542,57.0709,77000.0
2009-08-07 14:20:00,68.35,68.42,68.31,68.31,134800.0,57.0709,57.1293,57.0375,57.0375,134800.0
2009-08-07 14:25:00,68.31,68.32,68.11,68.25,48300.0,57.0375,57.0458,56.8705,56.9874,48300.0
2009-08-07 14:30:00,68.24,68.3,68.17,68.19,32800.0,56.979,57.0291,56.9206,56.9373,32800.0
2009-08-07 14:35:00,68.21,68.23,68.17,68.2,48900.0,56.954,56.9707,56.9206,56.9456,48900.0
2009-08-07 14:40:00,68.21,68.25,68.13,68.13,133400.0,56.954,56.9874,56.8872,56.8872,133400.0
2009-08-07 14:45:00,68.16,68.16,68.07,68.09,47700.0,56.9122,56.9122,56.8371,56.8538,47700.0
2009-08-07 14:50:00,68.09,68.1,68.01,68.03,49200.0,56.8538,56.8621,56.787,56.8037,49200.0
2009-08-07 14:55:00,68.04,68.08,68.01,68.03,24700.0,56.8121,56.8454,56.787,56.8037,24700.0
2009-08-07 15:00:00,68.04,68.08,67.97,68.02,102600.0,56.8121,56.8454,56.7536,56.7954,102600.0
2009-08-07 15:05:00,68.03,68.11,67.95,68.06,59500.0,56.8037,56.8705,56.7369,56.8287,59500.0
2009-08-07 15:10:00,68.07,68.09,68.0,68.02,46800.0,56.8371,56.8538,56.7787,56.7954,46800.0
2009-08-07 15:15:00,68.01,68.09,68.0,68.01,31800.0,56.787,56.8538,56.7787,56.787,31800.0
2009-08-07 15:20:00,68.01,68.03,67.92,68.03,37400.0,56.787,56.8037,56.7119,56.8037,37400.0
2009-08-07 15:25:00,68.03,68.08,67.96,68.03,126000.0,56.8037,56.8454,56.7453,56.8037,126000.0
2009-08-07 15:30:00,68.03,68.13,67.95,68.1,67900.0,56.8037,56.8872,56.7369,56.8621,67900.0
2009-08-07 15:35:00,68.1,68.12,67.96,67.98,61800.0,56.8621,56.8788,56.7453,56.762,61800.0
2009-08-07 15:40:00,67.98,68.11,67.97,68.07,61800.0,56.762,56.8705,56.7536,56.8371,61800.0
2009-08-07 15:45:00,68.07,68.07,67.96,68.01,82100.0,56.8371,56.8371,56.7453,56.787,82100.0
2009-08-07 15:50:00,68.0,68.1,67.98,68.09,71700.0,56.7787,56.8621,56.762,56.8538,71700.0
2009-08-07 15:55:00,68.08,68.09,67.85,67.86,92700.0,56.8454,56.8538,56.6534,56.6618,92700.0
2009-08-10 09:30:00,66.84,67.7,66.66,67.13,57200.0,55.8101,56.5282,55.6598,56.0522,57200.0
2009-08-10 09:35:00,67.12,67.65,67.1,67.49,103400.0,56.0439,56.4864,56.0272,56.3528,103400.0
2009-08-10 09:40:00,67.5,67.66,67.44,67.5,69900.0,56.3612,56.4948,56.3111,56.3612,69900.0
2009-08-10 09:45:00,67.51,67.54,67.28,67.34,45500.0,56.3695,56.3946,56.1775,56.2276,45500.0
2009-08-10 09:50:00,67.34,67.65,67.33,67.59,40200.0,56.2276,56.4864,56.2192,56.4363,40200.0
2009-08-10 09:55:00,67.59,67.84,67.59,67.66,31300.0,56.4363,56.6451,56.4363,56.4948,31300.0
2009-08-10 10:00:00,67.6,67.62,67.41,67.5,38700.0,56.4447,56.4614,56.286,56.3612,38700.0
2009-08-10 10:05:00,67.5,67.71,67.46,67.61,35900.0,56.3612,56.5365,56.3278,56.453,35900.0
2009-08-10 10:10:00,67.64,67.84,67.58,67.69,72200.0,56.4781,56.6451,56.428,56.5198,72200.0
2009-08-10 10:15:00,67.68,67.69,67.46,67.57,84200.0,56.5115,56.5198,56.3278,56.4196,84200.0
2009-08-10 10:20:00,67.53,67.64,67.47,67.64,48800.0,56.3862,56.4781,56.3361,56.4781,48800.0
2009-08-10 10:25:00,67.68,67.82,67.63,67.77,40200.0,56.5115,56.6284,56.4697,56.5866,40200.0
2009-08-10 10:30:00,67.76,67.76,67.57,67.61,19300.0,56.5783,56.5783,56.4196,56.453,19300.0
2009-08-10 10:35:00,67.61,67.61,67.42,67.47,25100.0,56.453,56.453,56.2944,56.3361,25100.0
2009-08-10 10:40:00,67.49,67.56,67.42,67.56,13000.0,56.3528,56.4113,56.2944,56.4113,13000.0
2009-08-10 10:45:00,67.59,67.61,67.4,67.4,41700.0,56.4363,56.453,56.2777,56.2777,41700.0
2009-08-10 10:50:00,67.41,67.63,67.38,67.53,33300.0,56.286,56.4697,56.261,56.3862,33300.0
2009-08-10 10:55:00,67.6,67.66,67.53,67.58,19300.0,56.4447,56.4948,56.3862,56.428,19300.0
2009-08-10 11:00:00,67.58,67.59,67.46,67.53,27800.0,56.428,56.4363,56.3278,56.3862,27800.0
2009-08-10 11:05:00,67.53,67.63,67.34,67.34,62700.0,56.3862,56.4697,56.2276,56.2276,62700.0
2009-08-10 11:10:00,67.38,67.47,67.32,67.4,24600.0,56.261,56.3361,56.2109,56.2777,24600.0
2009-08-10 11:15:00,67.35,67.36,67.09,67.17,42800.0,56.2359,56.2443,56.0188,56.0856,42800.0
2009-08-10 11:20:00,67.16,67.16,67.0,67.13,43900.0,56.0773,56.0773,55.9437,56.0522,43900.0
2009-08-10 11:25:00,67.13,67.32,67.13,67.23,22700.0,56.0522,56.2109,56.0522,56.1357,22700.0
2009-08-10 11:30:00,67.24,67.29,67.23,67.29,27600.0,56.1441,56.1858,56.1357,56.1858,27600.0
2009-08-10 11:35:00,67.29,67.43,67.27,67.41,27100.0,56.1858,56.3027,56.1691,56.286,27100.0
2009-08-10 11:40:00,67.43,67.49,67.43,67.45,7800.0,56.3027,56.3528,56.3027,56.3194,7800.0
2009-08-10 11:45:00,67.44,67.44,67.28,67.3,8800.0,56.3111,56.3111,56.1775,56.1942,8800.0
2009-08-10 11:50:00,67.31,67.43,67.31,67.34,17500.0,56.2025,56.3027,56.2025,56.2276,17500.0
2009-08-10 11:55:00,67.31,67.32,67.27,67.29,7200.0,56.2025,56.2109,56.1691,56.1858,7200.0
2009-08-10 12:00:00,67.29,67.46,67.28,67.45,13300.0,56.1858,56.3278,56.1775,56.3194,13300.0
2009-08-10 12:05:00,67.44,67.5,67.43,67.46,17800.0,56.3111,56.3612,56.3027,56.3278,17800.0
2009-08-10 12:10:00,67.48,67.5,67.43,67.43,5100.0,56.3445,56.3612,56.3027,56.3027,5100.0
2009-08-10 12:15:00,67.43,67.5,67.42,67.48,19200.0,56.3027,56.3612,56.2944,56.3445,19200.0
2009-08-10 12:20:00,67.48,67.48,67.42,67.42,2900.0,56.3445,56.3445,56.2944,56.2944,2900.0
2009-08-10 12:25:00,67.41,67.41,67.21,67.22,8700.0,56.286,56.286,56.119,56.1274,8700.0
2009-08-10 12:30:00,67.22,67.23,67.13,67.15,21500.0,56.1274,56.1357,56.0522,56.0689,21500.0
2009-08-10 12:35:00,67.15,67.18,67.14,67.16,23800.0,56.0689,56.094,56.0606,56.0773,23800.0
2009-08-10 12:40:00,67.16,67.19,67.06,67.14,38600.0,56.0773,56.1023,55.9938,56.0606,38600.0
2009-08-10 12:45:00,67.11,67.22,67.11,67.18,12900.0,56.0355,56.1274,56.0355,56.094,12900.0
2009-08-10 12:50:00,67.18,67.31,67.18,67.28,24200.0,56.094,56.2025,56.094,56.1775,24200.0
2009-08-10 12:55:00,67.27,67.33,67.2,67.29,24500.0,56.1691,56.2192,56.1107,56.1858,24500.0
2009-08-10 13:00:00,67.3,67.32,67.21,67.24,17700.0,56.1942,56.2109,56.119,56.1441,17700.0
2009-08-10 13:05:00,67.25,67.26,67.15,67.17,8900.0,56.1524,56.1608,56.0689,56.0856,8900.0
2009-08-10 13:10:00,67.16,67.25,67.15,67.25,20600.0,56.0773,56.1524,56.0689,56.1524,20600.0
2009-08-10 13:15:00,67.26,67.29,67.22,67.26,24400.0,56.1608,56.1858,56.1274,56.1608,24400.0
2009-08-10 13:20:00,67.27,67.35,67.26,67.27,38300.0,56.1691,56.2359,56.1608,56.1691,38300.0
2009-08-10 13:25:00,67.26,67.26,67.18,67.23,13200.0,56.1608,56.1608,56.094,56.1357,13200.0
2009-08-10 13:30:00,67.22,67.3,67.15,67.27,21900.0,56.1274,56.1942,56.0689,56.1691,21900.0
2009-08-10 13:35:00,67.28,67.29,67.19,67.22,13000.0,56.1775,56.1858,56.1023,56.1274,13000.0
2009-08-10 13:40:00,67.22,67.22,67.14,67.2,13700.0,56.1274,56.1274,56.0606,56.1107,13700.0
2009-08-10 13:45:00,67.21,67.27,67.17,67.17,50100.0,56.119,56.1691,56.0856,56.0856,50100.0
2009-08-10 13:50:00,67.18,67.2,67.11,67.16,9400.0,56.094,56.1107,56.0355,56.0773,9400.0
2009-08-10 13:55:00,67.16,67.18,67.11,67.12,11600.0,56.0773,56.094,56.0355,56.0439,11600.0
2009-08-10 14:00:00,67.13,67.14,67.0,67.0,20800.0,56.0522,56.0606,55.9437,55.9437,20800.0
2009-08-10 14:05:00,67.0,67.07,67.0,67.06,60600.0,55.9437,56.0021,55.9437,55.9938,60600.0
2009-08-10 14:10:00,67.06,67.08,66.99,67.0,53800.0,55.9938,56.0105,55.9353,55.9437,53800.0
2009-08-10 14:15:00,67.01,67.04,66.86,66.91,28000.0,55.952,55.9771,55.8268,55.8685,28000.0
2009-08-10 14:20:00,66.9,67.08,66.9,67.08,11100.0,55.8602,56.0105,55.8602,56.0105,11100.0
2009-08-10 14:25:00,67.06,67.07,67.02,67.05,9100.0,55.9938,56.0021,55.9604,55.9854,9100.0
2009-08-10 14:30:00,67.07,67.07,67.04,67.06,15800.0,56.0021,56.0021,55.9771,55.9938,15800.0
2009-08-10 14:35:00,67.08,67.13,67.04,67.04,20100.0,56.0105,56.0522,55.9771,55.9771,20100.0
2009-08-10 14:40:00,67.05,67.07,67.0,67.0,10600.0,55.9854,56.0021,55.9437,55.9437,10600.0
2009-08-10 14:45:00,67.0,67.02,66.99,67.01,16300.0,55.9437,55.9604,55.9353,55.952,16300.0
2009-08-10 14:50:00,67.0,67.02,66.95,66.97,8900.0,55.9437,55.9604,55.9019,55.9186,8900.0
2009-08-10 14:55:00,66.98,67.08,66.98,67.01,24200.0,55.927,56.0105,55.927,55.952,24200.0
2009-08-10 15:00:00,67.01,67.12,67.01,67.08,79200.0,55.952,56.0439,55.952,56.0105,79200.0
2009-08-10 15:05:00,67.08,67.1,66.94,67.01,26700.0,56.0105,56.0272,55.8936,55.952,26700.0
2009-08-10 15:10:00,67.0,67.02,66.98,67.0,18800.0,55.9437,55.9604,55.927,55.9437,18800.0
2009-08-10 15:15:00,67.0,67.08,66.99,67.02,56700.0,55.9437,56.0105,55.9353,55.9604,56700.0
2009-08-10 15:20:00,67.02,67.07,66.95,67.07,72200.0,55.9604,56.0021,55.9019,56.0021,72200.0
2009-08-10 15:25:00,67.07,67.08,67.02,67.07,27900.0,56.0021,56.0105,55.9604,56.0021,27900.0
2009-08-10 15:30:00,67.07,67.07,67.01,67.04,25400.0,56.0021,56.0021,55.952,55.9771,25400.0
2009-08-10 15:35:00,67.04,67.07,67.01,67.05,59600.0,55.9771,56.0021,55.952,55.9854,59600.0
2009-08-10 15:40:00,67.05,67.07,66.97,67.04,42800.0,55.9854,56.0021,55.9186,55.9771,42800.0
2009-08-10 15:45:00,67.03,67.07,67.0,67.04,55300.0,55.9687,56.0021,55.9437,55.9771,55300.0
2009-08-10 15:50:00,67.05,67.09,66.98,67.01,95500.0,55.9854,56.0188,55.927,55.952,95500.0
2009-08-10 15:55:00,67.03,67.18,66.98,67.18,106500.0,55.9687,56.094,55.927,56.094,106500.0
2009-08-11 09:30:00,66.68,67.0,66.2,66.53,145000.0,55.6765,55.9437,55.2757,55.5512,145000.0
2009-08-11 09:35:00,66.56,66.61,66.25,66.25,62200.0,55.5763,55.618,55.3174,55.3174,62200.0
2009-08-11 09:40:00,66.27,66.39,66.03,66.15,64100.0,55.3341,55.4343,55.1337,55.2339,64100.0
2009-08-11 09:45:00,66.15,66.2,65.96,66.04,47500.0,55.2339,55.2757,55.0753,55.1421,47500.0
2009-08-11 09:50:00,66.06,66.07,65.95,66.01,43300.0,55.1588,55.1671,55.0669,55.117,43300.0
2009-08-11 09:55:00,66.01,66.09,65.91,66.02,82100.0,55.117,55.1838,55.0335,55.1254,82100.0
2009-08-11 10:00:00,66.02,66.03,65.68,65.92,62600.0,55.1254,55.1337,54.8415,55.0419,62600.0
2009-08-11 10:05:00,65.87,66.11,65.76,66.0,39800.0,55.0001,55.2005,54.9083,55.1087,39800.0
2009-08-11 10:10:00,66.01,66.02,65.87,65.91,45400.0,55.117,55.1254,55.0001,55.0335,45400.0
2009-08-11 10:15:00,65.89,65.92,65.8,65.89,15500.0,55.0168,55.0419,54.9417,55.0168,15500.0
2009-08-11 10:20:00,65.86,65.97,65.82,65.91,39400.0,54.9918,55.0836,54.9584,55.0335,39400.0
2009-08-11 10:25:00,65.91,66.0,65.87,65.94,22100.0,55.0335,55.1087,55.0001,55.0586,22100.0
2009-08-11 10:30:00,65.91,65.99,65.83,65.96,29700.0,55.0335,55.1003,54.9667,55.0753,29700.0
2009-08-11 10:35:00,65.96,65.97,65.61,65.81,62700.0,55.0753,55.0836,54.783,54.95,62700.0
2009-08-11 10:40:00,65.82,65.93,65.75,65.81,20800.0,54.9584,55.0502,54.8999,54.95,20800.0
2009-08-11 10:45:00,65.79,65.92,65.78,65.91,16400.0,54.9333,55.0419,54.925,55.0335,16400.0
2009-08-11 10:50:00,65.93,66.06,65.93,66.0,41000.0,55.0502,55.1588,55.0502,55.1087,41000.0
2009-08-11 10:55:00,65.98,66.12,65.98,66.03,92500.0,55.092,55.2089,55.092,55.1337,92500.0
2009-08-11 11:00:00,66.03,66.1,65.99,66.03,26200.0,55.1337,55.1922,55.1003,55.1337,26200.0
2009-08-11 11:05:00,66.02,66.06,65.92,66.02,19500.0,55.1254,55.1588,55.0419,55.1254,19500.0
2009-08-11 11:10:00,66.03,66.04,65.93,65.94,13000.0,55.1337,55.1421,55.0502,55.0586,13000.0
2009-08-11 11:15:00,65.94,65.95,65.77,65.83,24200.0,55.0586,55.0669,54.9166,54.9667,24200.0
2009-08-11 11:20:00,65.82,65.93,65.82,65.89,20500.0,54.9584,55.0502,54.9584,55.0168,20500.0
2009-08-11 11:25:00,65.89,66.0,65.89,65.96,14300.0,55.0168,55.1087,55.0168,55.0753,14300.0
2009-08-11 11:30:00,66.01,66.01,65.83,65.84,13600.0,55.117,55.117,54.9667,54.9751,13600.0
2009-08-11 11:35:00,65.84,65.86,65.81,65.82,8300.0,54.9751,54.9918,54.95,54.9584,8300.0
2009-08-11 11:40:00,65.83,65.88,65.75,65.88,16200.0,54.9667,55.0085,54.8999,55.0085,16200.0
2009-08-11 11:45:00,65.88,65.9,65.77,65.78,11700.0,55.0085,55.0252,54.9166,54.925,11700.0
2009-08-11 11:50:00,65.79,65.86,65.79,65.84,16000.0,54.9333,54.9918,54.9333,54.9751,16000.0
2009-08-11 11:55:00,65.83,66.01,65.83,65.97,20400.0,54.9667,55.117,54.9667,55.0836,20400.0
2009-08-11 12:00:00,65.98,66.02,65.94,66.02,18100.0,55.092,55.1254,55.0586,55.1254,18100.0
2009-08-11 12:05:00,66.02,66.02,65.99,66.0,13600.0,55.1254,55.1254,55.1003,55.1087,13600.0
2009-08-11 12:10:00,66.01,66.01,65.94,65.97,16700.0,55.117,55.117,55.0586,55.0836,16700.0
2009-08-11 12:15:00,65.97,66.08,65.97,66.07,34100.0,55.0836,55.1755,55.0836,55.1671,34100.0
2009-08-11 12:20:00,66.08,66.14,66.01,66.1,82400.0,55.1755,55.2256,55.117,55.1922,82400.0
2009-08-11 12:25:00,66.1,66.11,66.04,66.06,15400.0,55.1922,55.2005,55.1421,55.1588,15400.0
2009-08-11 12:30:00,66.06,66.07,66.02,66.02,27600.0,55.1588,55.1671,55.1254,55.1254,27600.0
2009-08-11 12:35:00,66.03,66.06,65.97,66.04,48800.0,55.1337,55.1588,55.0836,55.1421,48800.0
2009-08-11 12:40:00,66.03,66.04,65.95,66.02,20800.0,55.1337,55.1421,55.0669,55.1254,20800.0
2009-08-11 12:45:00,66.02,66.02,65.85,65.85,54500.0,55.1254,55.1254,54.9834,54.9834,54500.0
2009-08-11 12:50:00,65.85,65.91,65.81,65.88,39600.0,54.9834,55.0335,54.95,55.0085,39600.0
2009-08-11 12:55:00,65.88,65.93,65.87,65.93,15900.0,55.0085,55.0502,55.0001,55.0502,15900.0
2009-08-11 13:00:00,65.92,66.02,65.9,65.92,31100.0,55.0419,55.1254,55.0252,55.0419,31100.0
2009-08-11 13:05:00,65.94,66.0,65.91,65.99,27200.0,55.0586,55.1087,55.0335,55.1003,27200.0
2009-08-11 13:10:00,65.95,66.02,65.93,65.97,23800.0,55.0669,55.1254,55.0502,55.0836,23800.0
2009-08-11 13:15:00,65.97,66.07,65.97,66.04,30900.0,55.0836,55.1671,55.0836,55.1421,30900.0
2009-08-11 13:20:00,66.05,66.06,65.96,65.98,16300.0,55.1504,55.1588,55.0753,55.092,16300.0
2009-08-11 13:25:00,65.97,65.99,65.9,65.93,19400.0,55.0836,55.1003,55.0252,55.0502,19400.0
2009-08-11 13:30:00,65.92,66.03,65.92,66.02,23700.0,55.0419,55.1337,55.0419,55.1254,23700.0
2009-08-11 13:35:00,66.02,66.04,65.93,65.93,15100.0,55.1254,55.1421,55.0502,55.0502,15100.0
2009-08-11 13:40:00,65.93,65.94,65.89,65.92,11500.0,55.0502,55.0586,55.0168,55.0419,11500.0
2009-08-11 13:45:00,65.92,66.03,65.92,66.02,12400.0,55.0419,55.1337,55.0419,55.1254,12400.0
2009-08-11 13:50:00,66.03,66.04,66.0,66.01,30000.0,55.1337,55.1421,55.1087,55.117,30000.0
2009-08-11 13:55:00,66.01,66.01,65.97,65.98,16700.0,55.117,55.117,55.0836,55.092,16700.0
2009-08-11 14:00:00,65.99,66.02,65.97,66.0,21700.0,55.1003,55.1254,55.0836,55.1087,21700.0
2009-08-11 14:05:00,66.0,66.03,65.99,66.02,50000.0,55.1087,55.1337,55.1003,55.1254,50000.0
2009-08-11 14:10:00,66.02,66.09,66.01,66.06,106400.0,55.1254,55.1838,55.117,55.1588,106400.0
2009-08-11 14:15:00,66.06,66.08,66.03,66.07,41900.0,55.1588,55.1755,55.1337,55.1671,41900.0
2009-08-11 14:20:00,66.07,66.12,65.99,66.0,93500.0,55.1671,55.2089,55.1003,55.1087,93500.0
2009-08-11 14:25:00,66.01,66.07,65.9,65.93,61700.0,55.117,55.1671,55.0252,55.0502,61700.0
2009-08-11 14:30:00,65.96,65.97,65.91,65.96,17100.0,55.0753,55.0836,55.0335,55.0753,17100.0
2009-08-11 14:35:00,65.97,66.02,65.96,66.02,18600.0,55.0836,55.1254,55.0753,55.1254,18600.0
2009-08-11 14:40:00,66.01,66.02,65.94,66.0,18100.0,55.117,55.1254,55.0586,55.1087,18100.0
2009-08-11 14:45:00,66.0,66.0,65.92,65.97,23500.0,55.1087,55.1087,55.0419,55.0836,23500.0
2009-08-11 14:50:00,65.99,66.2,65.96,66.18,51700.0,55.1003,55.2757,55.0753,55.259,51700.0
2009-08-11 14:55:00,66.17,66.26,66.12,66.26,57900.0,55.2506,55.3258,55.2089,55.3258,57900.0
2009-08-11 15:00:00,66.25,66.29,66.12,66.16,48700.0,55.3174,55.3508,55.2089,55.2423,48700.0
2009-08-11 15:05:00,66.17,66.18,66.01,66.04,49000.0,55.2506,55.259,55.117,55.1421,49000.0
2009-08-11 15:10:00,66.05,66.06,65.95,66.03,27800.0,55.1504,55.1588,55.0669,55.1337,27800.0
2009-08-11 15:15:00,66.03,66.06,66.02,66.05,14100.0,55.1337,55.1588,55.1254,55.1504,14100.0
2009-08-11 15:20:00,66.05,66.07,65.99,66.02,34700.0,55.1504,55.1671,55.1003,55.1254,34700.0
2009-08-11 15:25:00,66.03,66.07,66.0,66.01,56000.0,55.1337,55.1671,55.1087,55.117,56000.0
2009-08-11 15:30:00,66.02,66.04,65.95,65.98,36200.0,55.1254,55.1421,55.0669,55.092,36200.0
2009-08-11 15:35:00,65.96,66.02,65.95,65.99,35000.0,55.0753,55.1254,55.0669,55.1003,35000.0
2009-08-11 15:40:00,65.99,66.06,65.98,66.05,61300.0,55.1003,55.1588,55.092,55.1504,61300.0
2009-08-11 15:45:00,66.04,66.06,65.95,66.04,48500.0,55.1421,55.1588,55.0669,55.1421,48500.0
2009-08-11 15:50:00,66.03,66.07,65.98,66.0,95100.0,55.1337,55.1671,55.092,55.1087,95100.0
2009-08-11 15:55:00,66.0,66.02,65.9,65.94,83700.0,55.1087,55.1254,55.0252,55.0586,83700.0
2009-08-12 09:30:00,66.0,66.0,65.53,65.83,31100.0,55.1087,55.1087,54.7163,54.9667,31100.0
2009-08-12 09:35:00,65.94,66.31,65.76,65.93,94500.0,55.0586,55.3675,54.9083,55.0502,94500.0
2009-08-12 09:40:00,65.96,66.42,65.89,66.37,69900.0,55.0753,55.4594,55.0168,55.4176,69900.0
2009-08-12 09:45:00,66.31,66.46,66.31,66.44,72800.0,55.3675,55.4928,55.3675,55.4761,72800.0
2009-08-12 09:50:00,66.44,66.73,66.42,66.66,94600.0,55.4761,55.7182,55.4594,55.6598,94600.0
2009-08-12 09:55:00,66.66,66.75,66.58,66.74,39400.0,55.6598,55.7349,55.593,55.7266,39400.0
2009-08-12 10:00:00,66.78,66.99,66.76,66.99,78900.0,55.76,55.9353,55.7433,55.9353,78900.0
2009-08-12 10:05:00,66.98,67.0,66.93,66.94,24800.0,55.927,55.9437,55.8852,55.8936,24800.0
2009-08-12 10:10:00,66.97,66.98,66.75,66.76,53600.0,55.9186,55.927,55.7349,55.7433,53600.0
2009-08-12 10:15:00,66.77,66.85,66.63,66.67,45800.0,55.7516,55.8184,55.6347,55.6681,45800.0
2009-08-12 10:20:00,66.68,66.8,66.58,66.78,49300.0,55.6765,55.7767,55.593,55.76,49300.0
2009-08-12 10:25:00,66.79,66.81,66.7,66.73,20100.0,55.7683,55.785,55.6932,55.7182,20100.0
2009-08-12 10:30:00,66.72,66.73,66.55,66.59,33400.0,55.7099,55.7182,55.5679,55.6013,33400.0
2009-08-12 10:35:00,66.6,66.76,66.55,66.71,23900.0,55.6097,55.7433,55.5679,55.7015,23900.0
2009-08-12 10:40:00,66.71,66.86,66.7,66.82,33300.0,55.7015,55.8268,55.6932,55.7934,33300.0
2009-08-12 10:45:00,66.83,66.98,66.76,66.97,34000.0,55.8017,55.927,55.7433,55.9186,34000.0
2009-08-12 10:50:00,66.98,67.08,66.93,67.02,28300.0,55.927,56.0105,55.8852,55.9604,28300.0
2009-08-12 10:55:00,67.01,67.1,66.9,67.1,32200.0,55.952,56.0272,55.8602,56.0272,32200.0
2009-08-12 11:00:00,67.09,67.19,67.0,67.0,26500.0,56.0188,56.1023,55.9437,55.9437,26500.0
2009-08-12 11:05:00,67.01,67.01,66.76,66.79,24700.0,55.952,55.952,55.7433,55.7683,24700.0
2009-08-12 11:10:00,66.82,66.91,66.81,66.87,13300.0,55.7934,55.8685,55.785,55.8351,13300.0
2009-08-12 11:15:00,66.87,66.91,66.81,66.86,7300.0,55.8351,55.8685,55.785,55.8268,7300.0
2009-08-12 11:20:00,66.86,66.95,66.8,66.84,21000.0,55.8268,55.9019,55.7767,55.8101,21000.0
2009-08-12 11:25:00,66.84,66.88,66.78,66.8,19000.0,55.8101,55.8435,55.76,55.7767,19000.0
2009-08-12 11:30:00,66.8,66.8,66.72,66.8,12600.0,55.7767,55.7767,55.7099,55.7767,12600.0
2009-08-12 11:35:00,66.8,66.92,66.8,66.84,16700.0,55.7767,55.8769,55.7767,55.8101,16700.0
2009-08-12 11:40:00,66.86,66.91,66.78,66.79,11900.0,55.8268,55.8685,55.76,55.7683,11900.0
2009-08-12 11:45:00,66.78,66.83,66.76,66.77,18200.0,55.76,55.8017,55.7433,55.7516,18200.0
2009-08-12 11:50:00,66.77,66.79,66.64,66.65,17300.0,55.7516,55.7683,55.6431,55.6514,17300.0
2009-08-12 11:55:00,66.65,66.71,66.6,66.7,13900.0,55.6514,55.7015,55.6097,55.6932,13900.0
2009-08-12 12:00:00,66.7,66.83,66.69,66.77,12100.0,55.6932,55.8017,55.6848,55.7516,12100.0
2009-08-12 12:05:00,66.79,66.84,66.77,66.8,8000.0,55.7683,55.8101,55.7516,55.7767,8000.0
2009-08-12 12:10:00,66.8,66.82,66.66,66.66,18800.0,55.7767,55.7934,55.6598,55.6598,18800.0
2009-08-12 12:15:00,66.66,66.71,66.63,66.68,11700.0,55.6598,55.7015,55.6347,55.6765,11700.0
2009-08-12 12:20:00,66.69,66.69,66.61,66.64,10800.0,55.6848,55.6848,55.618,55.6431,10800.0
2009-08-12 12:25:00,66.64,66.69,66.59,66.61,21700.0,55.6431,55.6848,55.6013,55.618,21700.0
2009-08-12 12:30:00,66.62,66.63,66.5,66.51,16100.0,55.6264,55.6347,55.5262,55.5345,16100.0
2009-08-12 12:35:00,66.5,66.67,66.5,66.67,12400.0,55.5262,55.6681,55.5262,55.6681,12400.0
2009-08-12 12:40:00,66.66,66.67,66.6,66.67,11100.0,55.6598,55.6681,55.6097,55.6681,11100.0
2009-08-12 12:45:00,66.65,66.66,66.59,66.62,4100.0,55.6514,55.6598,55.6013,55.6264,4100.0
2009-08-12 12:50:00,66.62,66.76,66.62,66.68,10700.0,55.6264,55.7433,55.6264,55.6765,10700.0
2009-08-12 12:55:00,66.68,66.73,66.66,66.73,9600.0,55.6765,55.7182,55.6598,55.7182,9600.0
2009-08-12 13:00:00,66.73,66.77,66.65,66.67,6200.0,55.7182,55.7516,55.6514,55.6681,6200.0
2009-08-12 13:05:00,66.67,66.82,66.67,66.81,14800.0,55.6681,55.7934,55.6681,55.785,14800.0
2009-08-12 13:10:00,66.82,66.92,66.75,66.75,25200.0,55.7934,55.8769,55.7349,55.7349,25200.0
2009-08-12 13:15:00,66.75,66.83,66.75,66.79,8800.0,55.7349,55.8017,55.7349,55.7683,8800.0
2009-08-12 13:20:00,66.78,66.86,66.75,66.81,12300.0,55.76,55.8268,55.7349,55.785,12300.0
2009-08-12 13:25:00,66.81,66.85,66.78,66.8,10600.0,55.785,55.8184,55.76,55.7767,10600.0
2009-08-12 13:30:00,66.79,66.8,66.69,66.7,13200.0,55.7683,55.7767,55.6848,55.6932,13200.0
2009-08-12 13:35:00,66.7,66.74,66.69,66.74,5900.0,55.6932,55.7266,55.6848,55.7266,5900.0
2009-08-12 13:40:00,66.74,66.78,66.68,66.69,9600.0,55.7266,55.76,55.6765,55.6848,9600.0
2009-08-12 13:45:00,66.66,66.7,66.66,66.7,8500.0,55.6598,55.6932,55.6598,55.6932,8500.0
2009-08-12 13:50:00,66.7,66.75,66.69,66.72,13500.0,55.6932,55.7349,55.6848,55.7099,13500.0
2009-08-12 13:55:00,66.72,66.72,66.61,66.71,16400.0,55.7099,55.7099,55.618,55.7015,16400.0
2009-08-12 14:00:00,66.7,66.72,66.68,66.72,9500.0,55.6932,55.7099,55.6765,55.7099,9500.0
2009-08-12 14:05:00,66.72,66.76,66.68,66.72,13100.0,55.7099,55.7433,55.6765,55.7099,13100.0
2009-08-12 14:10:00,66.72,66.76,66.69,66.75,13000.0,55.7099,55.7433,55.6848,55.7349,13000.0
2009-08-12 14:15:00,66.75,66.8,66.37,66.41,32900.0,55.7349,55.7767,55.4176,55.451,32900.0
2009-08-12 14:20:00,66.42,66.71,66.42,66.61,27200.0,55.4594,55.7015,55.4594,55.618,27200.0
2009-08-12 14:25:00,66.62,66.66,66.37,66.37,22200.0,55.6264,55.6598,55.4176,55.4176,22200.0
2009-08-12 14:30:00,66.35,66.62,66.31,66.57,25100.0,55.4009,55.6264,55.3675,55.5846,25100.0
2009-08-12 14:35:00,66.57,66.57,66.41,66.44,18400.0,55.5846,55.5846,55.451,55.4761,18400.0
2009-08-12 14:40:00,66.44,66.47,66.34,66.37,15900.0,55.4761,55.5011,55.3926,55.4176,15900.0
2009-08-12 14:45:00,66.39,66.56,66.39,66.54,17400.0,55.4343,55.5763,55.4343,55.5596,17400.0
2009-08-12 14:50:00,66.53,66.8,66.43,66.76,29700.0,55.5512,55.7767,55.4677,55.7433,29700.0
2009-08-12 14:55:00,66.78,66.89,66.75,66.85,53900.0,55.76,55.8518,55.7349,55.8184,53900.0
2009-08-12 15:00:00,66.85,66.95,66.83,66.83,37300.0,55.8184,55.9019,55.8017,55.8017,37300.0
2009-08-12 15:05:00,66.84,66.92,66.83,66.9,28400.0,55.8101,55.8769,55.8017,55.8602,28400.0
2009-08-12 15:10:00,66.89,66.93,66.83,66.87,27200.0,55.8518,55.8852,55.8017,55.8351,27200.0
2009-08-12 15:15:00,66.88,66.92,66.79,66.85,42500.0,55.8435,55.8769,55.7683,55.8184,42500.0
2009-08-12 15:20:00,66.85,66.87,66.67,66.83,29600.0,55.8184,55.8351,55.6681,55.8017,29600.0
2009-08-12 15:25:00,66.85,66.88,66.79,66.87,35200.0,55.8184,55.8435,55.7683,55.8351,35200.0
2009-08-12 15:30:00,66.87,66.88,66.75,66.76,50500.0,55.8351,55.8435,55.7349,55.7433,50500.0
2009-08-12 15:35:00,66.76,66.92,66.75,66.85,47000.0,55.7433,55.8769,55.7349,55.8184,47000.0
2009-08-12 15:40:00,66.85,66.85,66.65,66.7,40600.0,55.8184,55.8184,55.6514,55.6932,40600.0
2009-08-12 15:45:00,66.74,66.77,66.61,66.72,88700.0,55.7266,55.7516,55.618,55.7099,88700.0
2009-08-12 15:50:00,66.72,66.75,66.37,66.4,96900.0,55.7099,55.7349,55.4176,55.4427,96900.0
2009-08-12 15:55:00,66.41,66.49,66.29,66.38,184600.0,55.451,55.5178,55.3508,55.426,184600.0
2009-08-13 09:30:00,67.35,67.35,66.54,66.68,55600.0,56.2359,56.2359,55.5596,55.6765,55600.0
2009-08-13 09:35:00,66.71,66.79,66.46,66.71,48100.0,55.7015,55.7683,55.4928,55.7015,48100.0
2009-08-13 09:40:00,66.7,66.82,66.44,66.65,26200.0,55.6932,55.7934,55.4761,55.6514,26200.0
2009-08-13 09:45:00,66.71,66.71,66.48,66.6,17100.0,55.7015,55.7015,55.5095,55.6097,17100.0
2009-08-13 09:50:00,66.53,66.71,66.17,66.26,40400.0,55.5512,55.7015,55.2506,55.3258,40400.0
2009-08-13 09:55:00,66.25,66.48,66.25,66.38,28400.0,55.3174,55.5095,55.3174,55.426,28400.0
2009-08-13 10:00:00,66.38,66.39,65.96,66.04,71200.0,55.426,55.4343,55.0753,55.1421,71200.0
2009-08-13 10:05:00,66.04,66.16,65.92,65.92,53000.0,55.1421,55.2423,55.0419,55.0419,53000.0
2009-08-13 10:10:00,65.9,66.06,65.87,65.92,45400.0,55.0252,55.1588,55.0001,55.0419,45400.0
2009-08-13 10:15:00,65.9,66.05,65.77,65.89,25400.0,55.0252,55.1504,54.9166,55.0168,25400.0
2009-08-13 10:20:00,65.89,66.11,65.88,66.11,37000.0,55.0168,55.2005,55.0085,55.2005,37000.0
2009-08-13 10:25:00,66.14,66.16,65.98,66.04,30600.0,55.2256,55.2423,55.092,55.1421,30600.0
2009-08-13 10:30:00,66.04,66.18,66.0,66.01,22800.0,55.1421,55.259,55.1087,55.117,22800.0
2009-08-13 10:35:00,66.02,66.58,66.0,66.49,33200.0,55.1254,55.593,55.1087,55.5178,33200.0
2009-08-13 10:40:00,66.46,66.57,66.31,66.55,43100.0,55.4928,55.5846,55.3675,55.5679,43100.0
2009-08-13 10:45:00,66.55,66.55,66.45,66.52,16000.0,55.5679,55.5679,55.4844,55.5429,16000.0
2009-08-13 10:50:00,66.56,66.67,66.47,66.63,13300.0,55.5763,55.6681,55.5011,55.6347,13300.0
2009-08-13 10:55:00,66.65,66.78,66.65,66.74,28400.0,55.6514,55.76,55.6514,55.7266,28400.0
2009-08-13 11:00:00,66.74,66.83,66.66,66.81,34600.0,55.7266,55.8017,55.6598,55.785,34600.0
2009-08-13 11:05:00,66.81,66.87,66.74,66.87,20300.0,55.785,55.8351,55.7266,55.8351,20300.0
2009-08-13 11:10:00,66.86,66.94,66.6,66.61,38300.0,55.8268,55.8936,55.6097,55.618,38300.0
2009-08-13 11:15:00,66.61,66.67,66.51,66.52,45200.0,55.618,55.6681,55.5345,55.5429,45200.0
2009-08-13 11:20:00,66.52,66.53,66.37,66.48,28300.0,55.5429,55.5512,55.4176,55.5095,28300.0
2009-08-13 11:25:00,66.48,66.55,66.48,66.52,24300.0,55.5095,55.5679,55.5095,55.5429,24300.0
2009-08-13 11:30:00,66.5,66.51,66.41,66.47,13600.0,55.5262,55.5345,55.451,55.5011,13600.0
2009-08-13 11:35:00,66.47,66.53,66.47,66.5,20300.0,55.5011,55.5512,55.5011,55.5262,20300.0
2009-08-13 11:40:00,66.5,66.5,66.43,66.48,9000.0,55.5262,55.5262,55.4677,55.5095,9000.0
2009-08-13 11:45:00,66.48,66.48,66.36,66.46,8200.0,55.5095,55.5095,55.4093,55.4928,8200.0
2009-08-13 11:50:00,66.45,66.47,66.42,66.42,11200.0,55.4844,55.5011,55.4594,55.4594,11200.0
2009-08-13 11:55:00,66.42,66.53,66.39,66.5,11500.0,55.4594,55.5512,55.4343,55.5262,11500.0
2009-08-13 12:00:00,66.52,66.58,66.51,66.58,9000.0,55.5429,55.593,55.5345,55.593,9000.0
2009-08-13 12:05:00,66.56,66.6,66.55,66.55,15400.0,55.5763,55.6097,55.5679,55.5679,15400.0
2009-08-13 12:10:00,66.55,66.57,66.47,66.48,6800.0,55.5679,55.5846,55.5011,55.5095,6800.0
2009-08-13 12:15:00,66.46,66.54,66.46,66.5,13100.0,55.4928,55.5596,55.4928,55.5262,13100.0
2009-08-13 12:20:00,66.49,66.51,66.4,66.45,14000.0,55.5178,55.5345,55.4427,55.4844,14000.0
2009-08-13 12:25:00,66.47,66.53,66.46,66.49,10600.0,55.5011,55.5512,55.4928,55.5178,10600.0
2009-08-13 12:30:00,66.49,66.51,66.47,66.48,7500.0,55.5178,55.5345,55.5011,55.5095,7500.0
2009-08-13 12:35:00,66.5,66.52,66.4,66.47,30700.0,55.5262,55.5429,55.4427,55.5011,30700.0
2009-08-13 12:40:00,66.47,66.55,66.46,66.49,15000.0,55.5011,55.5679,55.4928,55.5178,15000.0
2009-08-13 12:45:00,66.49,66.6,66.49,66.59,10200.0,55.5178,55.6097,55.5178,55.6013,10200.0
2009-08-13 12:50:00,66.59,66.6,66.54,66.6,9100.0,55.6013,55.6097,55.5596,55.6097,9100.0
2009-08-13 12:55:00,66.6,66.65,66.54,66.6,25900.0,55.6097,55.6514,55.5596,55.6097,25900.0
2009-08-13 13:00:00,66.6,66.9,66.59,66.81,32000.0,55.6097,55.8602,55.6013,55.785,32000.0
2009-08-13 13:05:00,66.81,66.9,66.73,66.86,30200.0,55.785,55.8602,55.7182,55.8268,30200.0
2009-08-13 13:10:00,66.85,66.89,66.77,66.78,20700.0,55.8184,55.8518,55.7516,55.76,20700.0
2009-08-13 13:15:00,66.78,66.82,66.73,66.76,19800.0,55.76,55.7934,55.7182,55.7433,19800.0
2009-08-13 13:20:00,66.78,66.8,66.5,66.53,65700.0,55.76,55.7767,55.5262,55.5512,65700.0
2009-08-13 13:25:00,66.53,66.54,66.47,66.48,11100.0,55.5512,55.5596,55.5011,55.5095,11100.0
2009-08-13 13:30:00,66.48,66.55,66.45,66.45,13400.0,55.5095,55.5679,55.4844,55.4844,13400.0
2009-08-13 13:35:00,66.48,66.52,66.47,66.52,10500.0,55.5095,55.5429,55.5011,55.5429,10500.0
2009-08-13 13:40:00,66.52,66.65,66.51,66.61,17600.0,55.5429,55.6514,55.5345,55.618,17600.0
2009-08-13 13:45:00,66.61,66.69,66.57,66.68,13100.0,55.618,55.6848,55.5846,55.6765,13100.0
2009-08-13 13:50:00,66.68,66.69,66.48,66.48,14700.0,55.6765,55.6848,55.5095,55.5095,14700.0
2009-08-13 13:55:00,66.49,66.62,66.45,66.62,57000.0,55.5178,55.6264,55.4844,55.6264,57000.0
2009-08-13 14:00:00,66.63,66.64,66.46,66.48,19300.0,55.6347,55.6431,55.4928,55.5095,19300.0
2009-08-13 14:05:00,66.5,66.56,66.44,66.55,12200.0,55.5262,55.5763,55.4761,55.5679,12200.0
2009-08-13 14:10:00,66.57,66.57,66.38,66.49,31600.0,55.5846,55.5846,55.426,55.5178,31600.0
2009-08-13 14:15:00,66.5,66.56,66.41,66.54,19600.0,55.5262,55.5763,55.451,55.5596,19600.0
2009-08-13 14:20:00,66.55,66.63,66.52,66.59,10300.0,55.5679,55.6347,55.5429,55.6013,10300.0
2009-08-13 14:25:00,66.6,66.71,66.6,66.66,12400.0,55.6097,55.7015,55.6097,55.6598,12400.0
2009-08-13 14:30:00,66.66,66.77,66.66,66.68,14900.0,55.6598,55.7516,55.6598,55.6765,14900.0
2009-08-13 14:35:00,66.68,66.77,66.61,66.75,13900.0,55.6765,55.7516,55.618,55.7349,13900.0
2009-08-13 14:40:00,66.74,66.83,66.72,66.8,12100.0,55.7266,55.8017,55.7099,55.7767,12100.0
2009-08-13 14:45:00,66.81,66.82,66.61,66.61,17900.0,55.785,55.7934,55.618,55.618,17900.0
2009-08-13 14:50:00,66.63,66.65,66.56,66.56,18700.0,55.6347,55.6514,55.5763,55.5763,18700.0
2009-08-13 14:55:00,66.58,66.63,66.45,66.47,59200.0,55.593,55.6347,55.4844,55.5011,59200.0
2009-08-13 15:00:00,66.49,66.65,66.47,66.64,19700.0,55.5178,55.6514,55.5011,55.6431,19700.0
2009-08-13 15:05:00,66.63,66.64,66.45,66.58,18200.0,55.6347,55.6431,55.4844,55.593,18200.0
2009-08-13 15:10:00,66.57,66.72,66.56,66.64,18900.0,55.5846,55.7099,55.5763,55.6431,18900.0
2009-08-13 15:15:00,66.66,66.71,66.61,66.67,30600.0,55.6598,55.7015,55.618,55.6681,30600.0
2009-08-13 15:20:00,66.66,66.78,66.64,66.69,73000.0,55.6598,55.76,55.6431,55.6848,73000.0
2009-08-13 15:25:00,66.69,66.84,66.68,66.83,22200.0,55.6848,55.8101,55.6765,55.8017,22200.0
2009-08-13 15:30:00,66.84,66.89,66.82,66.82,36800.0,55.8101,55.8518,55.7934,55.7934,36800.0
2009-08-13 15:35:00,66.82,66.86,66.76,66.84,23600.0,55.7934,55.8268,55.7433,55.8101,23600.0
2009-08-13 15:40:00,66.83,67.0,66.83,66.87,54400.0,55.8017,55.9437,55.8017,55.8351,54400.0
2009-08-13 15:45:00,66.89,66.92,66.82,66.84,28900.0,55.8518,55.8769,55.7934,55.8101,28900.0
2009-08-13 15:50:00,66.86,66.87,66.75,66.86,45600.0,55.8268,55.8351,55.7349,55.8268,45600.0
2009-08-13 15:55:00,66.86,66.94,66.79,66.94,79400.0,55.8268,55.8936,55.7683,55.8936,79400.0
2009-08-14 09:30:00,66.79,67.14,66.53,67.1,39700.0,55.7683,56.0606,55.5512,56.0272,39700.0
2009-08-14 09:35:00,67.08,67.08,66.6,66.69,32000.0,56.0105,56.0105,55.6097,55.6848,32000.0
2009-08-14 09:40:00,66.74,66.76,66.25,66.4,37500.0,55.7266,55.7433,55.3174,55.4427,37500.0
2009-08-14 09:45:00,66.36,66.42,66.17,66.17,23600.0,55.4093,55.4594,55.2506,55.2506,23600.0
2009-08-14 09:50:00,66.18,66.27,66.11,66.14,14300.0,55.259,55.3341,55.2005,55.2256,14300.0
2009-08-14 09:55:00,66.07,66.19,65.76,65.76,49200.0,55.1671,55.2673,54.9083,54.9083,49200.0
2009-08-14 10:00:00,65.75,65.78,65.46,65.5,80700.0,54.8999,54.925,54.6578,54.6912,80700.0
2009-08-14 10:05:00,65.53,65.65,65.43,65.59,37100.0,54.7163,54.8164,54.6328,54.7663,37100.0
2009-08-14 10:10:00,65.6,65.6,65.42,65.49,19700.0,54.7747,54.7747,54.6244,54.6829,19700.0
2009-08-14 10:15:00,65.48,65.52,65.21,65.38,45900.0,54.6745,54.7079,54.4491,54.591,45900.0
2009-08-14 10:20:00,65.34,65.36,65.14,65.24,45600.0,54.5576,54.5743,54.3906,54.4741,45600.0
2009-08-14 10:25:00,65.26,65.47,65.23,65.34,46300.0,54.4908,54.6662,54.4658,54.5576,46300.0
2009-08-14 10:30:00,65.3,65.42,65.25,65.3,33200.0,54.5242,54.6244,54.4825,54.5242,33200.0
2009-08-14 10:35:00,65.31,65.34,65.13,65.26,18000.0,54.5326,54.5576,54.3823,54.4908,18000.0
2009-08-14 10:40:00,65.26,65.3,65.19,65.25,8800.0,54.4908,54.5242,54.4324,54.4825,8800.0
2009-08-14 10:45:00,65.25,65.27,65.07,65.25,26500.0,54.4825,54.4992,54.3322,54.4825,26500.0
2009-08-14 10:50:00,65.21,65.24,64.99,65.0,38200.0,54.4491,54.4741,54.2654,54.2737,38200.0
2009-08-14 10:55:00,65.01,65.19,65.01,65.18,16700.0,54.2821,54.4324,54.2821,54.424,16700.0
2009-08-14 11:00:00,65.21,65.32,65.14,65.26,26500.0,54.4491,54.5409,54.3906,54.4908,26500.0
2009-08-14 11:05:00,65.3,65.4,65.27,65.3,45300.0,54.5242,54.6077,54.4992,54.5242,45300.0
2009-08-14 11:10:00,65.31,65.32,65.22,65.25,27800.0,54.5326,54.5409,54.4574,54.4825,27800.0
2009-08-14 11:15:00,65.25,65.33,65.2,65.28,19700.0,54.4825,54.5493,54.4407,54.5075,19700.0
2009-08-14 11:20:00,65.28,65.38,65.27,65.31,30900.0,54.5075,54.591,54.4992,54.5326,30900.0
2009-08-14 11:25:00,65.31,65.34,65.16,65.16,19800.0,54.5326,54.5576,54.4073,54.4073,19800.0
2009-08-14 11:30:00,65.17,65.18,65.0,65.15,14500.0,54.4157,54.424,54.2737,54.399,14500.0
2009-08-14 11:35:00,65.15,65.4,65.15,65.32,19400.0,54.399,54.6077,54.399,54.5409,19400.0
2009-08-14 11:40:00,65.32,65.46,65.32,65.44,12700.0,54.5409,54.6578,54.5409,54.6411,12700.0
2009-08-14 11:45:00,65.45,65.45,65.37,65.39,16900.0,54.6495,54.6495,54.5827,54.5994,16900.0
2009-08-14 11:50:00,65.39,65.39,65.26,65.28,14100.0,54.5994,54.5994,54.4908,54.5075,14100.0
2009-08-14 11:55:00,65.28,65.33,65.21,65.24,19600.0,54.5075,54.5493,54.4491,54.4741,19600.0
2009-08-14 12:00:00,65.25,65.25,65.12,65.14,4700.0,54.4825,54.4825,54.3739,54.3906,4700.0
2009-08-14 12:05:00,65.13,65.23,65.13,65.21,11000.0,54.3823,54.4658,54.3823,54.4491,11000.0
2009-08-14 12:10:00,65.21,65.35,65.21,65.29,12000.0,54.4491,54.566,54.4491,54.5159,12000.0
2009-08-14 12:15:00,65.28,65.43,65.25,65.43,8700.0,54.5075,54.6328,54.4825,54.6328,8700.0
2009-08-14 12:20:00,65.42,65.42,65.23,65.24,14100.0,54.6244,54.6244,54.4658,54.4741,14100.0
2009-08-14 12:25:00,65.25,65.3,65.25,65.26,8000.0,54.4825,54.5242,54.4825,54.4908,8000.0
2009-08-14 12:30:00,65.24,65.26,65.21,65.26,5100.0,54.4741,54.4908,54.4491,54.4908,5100.0
2009-08-14 12:35:00,65.27,65.34,65.25,65.34,6100.0,54.4992,54.5576,54.4825,54.5576,6100.0
2009-08-14 12:40:00,65.35,65.42,65.34,65.37,12800.0,54.566,54.6244,54.5576,54.5827,12800.0
2009-08-14 12:45:00,65.39,65.57,65.39,65.57,9300.0,54.5994,54.7496,54.5994,54.7496,9300.0
2009-08-14 12:50:00,65.57,65.63,65.57,65.58,23700.0,54.7496,54.7997,54.7496,54.758,23700.0
2009-08-14 12:55:00,65.6,65.74,65.59,65.69,17500.0,54.7747,54.8916,54.7663,54.8498,17500.0
2009-08-14 13:00:00,65.7,65.72,65.58,65.64,13400.0,54.8582,54.8749,54.758,54.8081,13400.0
2009-08-14 13:05:00,65.64,65.67,65.47,65.52,6600.0,54.8081,54.8331,54.6662,54.7079,6600.0
2009-08-14 13:10:00,65.53,65.56,65.48,65.56,4800.0,54.7163,54.7413,54.6745,54.7413,4800.0
2009-08-14 13:15:00,65.55,65.64,65.51,65.6,9100.0,54.7329,54.8081,54.6996,54.7747,9100.0
2009-08-14 13:20:00,65.64,65.64,65.56,65.57,4800.0,54.8081,54.8081,54.7413,54.7496,4800.0
2009-08-14 13:25:00,65.57,65.61,65.53,65.59,12500.0,54.7496,54.783,54.7163,54.7663,12500.0
2009-08-14 13:30:00,65.58,65.6,65.49,65.5,11300.0,54.758,54.7747,54.6829,54.6912,11300.0
2009-08-14 13:35:00,65.51,65.59,65.5,65.54,13100.0,54.6996,54.7663,54.6912,54.7246,13100.0
2009-08-14 13:40:00,65.55,65.6,65.55,65.58,7700.0,54.7329,54.7747,54.7329,54.758,7700.0
2009-08-14 13:45:00,65.57,65.64,65.55,65.63,7800.0,54.7496,54.8081,54.7329,54.7997,7800.0
2009-08-14 13:50:00,65.64,65.65,65.6,65.61,7000.0,54.8081,54.8164,54.7747,54.783,7000.0
2009-08-14 13:55:00,65.6,65.7,65.6,65.69,7500.0,54.7747,54.8582,54.7747,54.8498,7500.0
2009-08-14 14:00:00,65.7,65.73,65.61,65.61,15500.0,54.8582,54.8832,54.783,54.783,15500.0
2009-08-14 14:05:00,65.61,65.62,65.46,65.47,17100.0,54.783,54.7914,54.6578,54.6662,17100.0
2009-08-14 14:10:00,65.46,65.59,65.41,65.59,25500.0,54.6578,54.7663,54.6161,54.7663,25500.0
2009-08-14 14:15:00,65.59,65.61,65.51,65.51,9400.0,54.7663,54.783,54.6996,54.6996,9400.0
2009-08-14 14:20:00,65.53,65.53,65.44,65.5,20200.0,54.7163,54.7163,54.6411,54.6912,20200.0
2009-08-14 14:25:00,65.49,65.6,65.48,65.52,19700.0,54.6829,54.7747,54.6745,54.7079,19700.0
2009-08-14 14:30:00,65.51,65.6,65.5,65.6,15100.0,54.6996,54.7747,54.6912,54.7747,15100.0
2009-08-14 14:35:00,65.58,65.63,65.54,65.59,11300.0,54.758,54.7997,54.7246,54.7663,11300.0
2009-08-14 14:40:00,65.59,65.71,65.59,65.71,21900.0,54.7663,54.8665,54.7663,54.8665,21900.0
2009-08-14 14:45:00,65.7,65.72,65.65,65.7,10700.0,54.8582,54.8749,54.8164,54.8582,10700.0
2009-08-14 14:50:00,65.69,65.73,65.64,65.64,12900.0,54.8498,54.8832,54.8081,54.8081,12900.0
2009-08-14 14:55:00,65.63,65.73,65.6,65.72,14200.0,54.7997,54.8832,54.7747,54.8749,14200.0
2009-08-14 15:00:00,65.71,65.75,65.69,65.71,27400.0,54.8665,54.8999,54.8498,54.8665,27400.0
2009-08-14 15:05:00,65.72,65.83,65.7,65.82,34600.0,54.8749,54.9667,54.8582,54.9584,34600.0
2009-08-14 15:10:00,65.82,65.9,65.72,65.76,34700.0,54.9584,55.0252,54.8749,54.9083,34700.0
2009-08-14 15:15:00,65.75,65.84,65.75,65.82,14300.0,54.8999,54.9751,54.8999,54.9584,14300.0
2009-08-14 15:20:00,65.83,65.85,65.67,65.68,24400.0,54.9667,54.9834,54.8331,54.8415,24400.0
2009-08-14 15:25:00,65.67,65.7,65.61,65.67,18000.0,54.8331,54.8582,54.783,54.8331,18000.0
2009-08-14 15:30:00,65.68,65.72,65.63,65.63,13900.0,54.8415,54.8749,54.7997,54.7997,13900.0
2009-08-14 15:35:00,65.63,65.82,65.61,65.79,23500.0,54.7997,54.9584,54.783,54.9333,23500.0
2009-08-14 15:40:00,65.79,65.84,65.69,65.83,27400.0,54.9333,54.9751,54.8498,54.9667,27400.0
2009-08-14 15:45:00,65.82,65.96,65.78,65.79,40100.0,54.9584,55.0753,54.925,54.9333,40100.0
2009-08-14 15:50:00,65.78,65.83,65.75,65.79,39700.0,54.925,54.9667,54.8999,54.9333,39700.0
2009-08-14 15:55:00,65.79,66.0,65.79,66.0,90700.0,54.9333,55.1087,54.9333,55.1087,90700.0
2009-08-17 09:30:00,65.35,65.35,64.75,65.13,52000.0,54.566,54.566,54.065,54.3823,52000.0
2009-08-17 09:35:00,65.13,65.13,64.44,64.49,53400.0,54.3823,54.3823,53.8061,53.8479,53400.0
2009-08-17 09:40:00,64.56,64.79,64.4,64.49,60200.0,53.9063,54.0984,53.7727,53.8479,60200.0
2009-08-17 09:45:00,64.41,64.49,64.32,64.38,32100.0,53.7811,53.8479,53.7059,53.756,32100.0
2009-08-17 09:50:00,64.39,64.46,64.0,64.26,70400.0,53.7644,53.8228,53.4387,53.6558,70400.0
2009-08-17 09:55:00,64.28,64.42,64.1,64.31,28900.0,53.6725,53.7894,53.5222,53.6976,28900.0
2009-08-17 10:00:00,64.28,64.31,64.01,64.27,21200.0,53.6725,53.6976,53.4471,53.6642,21200.0
2009-08-17 10:05:00,64.25,64.35,64.02,64.24,23000.0,53.6475,53.731,53.4554,53.6391,23000.0
2009-08-17 10:10:00,64.22,64.22,63.89,63.99,28000.0,53.6224,53.6224,53.3469,53.4304,28000.0
2009-08-17 10:15:00,63.99,64.13,63.87,64.05,17000.0,53.4304,53.5473,53.3302,53.4805,17000.0
2009-08-17 10:20:00,64.02,64.11,63.89,63.92,26900.0,53.4554,53.5306,53.3469,53.3719,26900.0
2009-08-17 10:25:00,63.95,64.19,63.91,64.19,70300.0,53.397,53.5974,53.3636,53.5974,70300.0
2009-08-17 10:30:00,64.19,64.21,64.07,64.14,16700.0,53.5974,53.6141,53.4972,53.5556,16700.0
2009-08-17 10:35:00,64.11,64.3,64.11,64.25,23400.0,53.5306,53.6892,53.5306,53.6475,23400.0
2009-08-17 10:40:00,64.27,64.41,64.16,64.23,29400.0,53.6642,53.7811,53.5723,53.6308,29400.0
2009-08-17 10:45:00,64.24,64.32,64.13,64.14,12600.0,53.6391,53.7059,53.5473,53.5556,12600.0
2009-08-17 10:50:00,64.14,64.19,64.1,64.11,8900.0,53.5556,53.5974,53.5222,53.5306,8900.0
2009-08-17 10:55:00,64.11,64.13,64.0,64.05,16000.0,53.5306,53.5473,53.4387,53.4805,16000.0
2009-08-17 11:00:00,64.05,64.07,63.97,63.97,23400.0,53.4805,53.4972,53.4137,53.4137,23400.0
2009-08-17 11:05:00,63.95,63.96,63.87,63.89,14100.0,53.397,53.4053,53.3302,53.3469,14100.0
2009-08-17 11:10:00,63.89,63.97,63.87,63.94,11300.0,53.3469,53.4137,53.3302,53.3886,11300.0
2009-08-17 11:15:00,63.92,63.92,63.77,63.8,18600.0,53.3719,53.3719,53.2467,53.2717,18600.0
2009-08-17 11:20:00,63.81,64.08,63.79,64.08,11500.0,53.2801,53.5055,53.2634,53.5055,11500.0
2009-08-17 11:25:00,64.09,64.27,64.09,64.19,24700.0,53.5139,53.6642,53.5139,53.5974,24700.0
2009-08-17 11:30:00,64.19,64.33,64.19,64.33,19200.0,53.5974,53.7143,53.5974,53.7143,19200.0
2009-08-17 11:35:00,64.31,64.35,64.26,64.32,24700.0,53.6976,53.731,53.6558,53.7059,24700.0
2009-08-17 11:40:00,64.31,64.35,64.25,64.26,19600.0,53.6976,53.731,53.6475,53.6558,19600.0
2009-08-17 11:45:00,64.25,64.28,64.21,64.23,7300.0,53.6475,53.6725,53.6141,53.6308,7300.0
2009-08-17 11:50:00,64.22,64.27,64.21,64.21,10100.0,53.6224,53.6642,53.6141,53.6141,10100.0
2009-08-17 11:55:00,64.22,64.4,64.22,64.29,31100.0,53.6224,53.7727,53.6224,53.6809,31100.0
2009-08-17 12:00:00,64.29,64.31,64.15,64.16,8400.0,53.6809,53.6976,53.564,53.5723,8400.0
2009-08-17 12:05:00,64.14,64.14,64.0,64.04,16400.0,53.5556,53.5556,53.4387,53.4721,16400.0
2009-08-17 12:10:00,64.03,64.07,63.95,64.04,29800.0,53.4638,53.4972,53.397,53.4721,29800.0
2009-08-17 12:15:00,64.05,64.1,63.97,63.99,20300.0,53.4805,53.5222,53.4137,53.4304,20300.0
2009-08-17 12:20:00,63.98,64.04,63.95,63.99,10700.0,53.422,53.4721,53.397,53.4304,10700.0
2009-08-17 12:25:00,63.99,64.07,63.92,64.07,8800.0,53.4304,53.4972,53.3719,53.4972,8800.0
2009-08-17 12:30:00,64.06,64.08,64.01,64.05,6900.0,53.4888,53.5055,53.4471,53.4805,6900.0
2009-08-17 12:35:00,64.05,64.05,63.94,64.01,9800.0,53.4805,53.4805,53.3886,53.4471,9800.0
2009-08-17 12:40:00,64.01,64.08,63.97,64.0,15500.0,53.4471,53.5055,53.4137,53.4387,15500.0
2009-08-17 12:45:00,64.0,64.0,63.88,63.9,21300.0,53.4387,53.4387,53.3385,53.3552,21300.0
2009-08-17 12:50:00,63.9,63.97,63.84,63.84,22900.0,53.3552,53.4137,53.3051,53.3051,22900.0
2009-08-17 12:55:00,63.85,63.88,63.78,63.85,20600.0,53.3135,53.3385,53.255,53.3135,20600.0
2009-08-17 13:00:00,63.83,63.83,63.7,63.7,19700.0,53.2968,53.2968,53.1882,53.1882,19700.0
2009-08-17 13:05:00,63.68,63.71,63.58,63.67,25800.0,53.1715,53.1966,53.088,53.1632,25800.0
2009-08-17 13:10:00,63.67,63.72,63.62,63.67,20800.0,53.1632,53.2049,53.1214,53.1632,20800.0
2009-08-17 13:15:00,63.67,63.67,63.6,63.63,18700.0,53.1632,53.1632,53.1047,53.1298,18700.0
2009-08-17 13:20:00,63.63,63.64,63.54,63.63,16900.0,53.1298,53.1381,53.0546,53.1298,16900.0
2009-08-17 13:25:00,63.63,63.72,63.63,63.7,15100.0,53.1298,53.2049,53.1298,53.1882,15100.0
2009-08-17 13:30:00,63.69,63.78,63.63,63.77,21400.0,53.1799,53.255,53.1298,53.2467,21400.0
2009-08-17 13:35:00,63.74,63.77,63.65,63.67,15300.0,53.2216,53.2467,53.1465,53.1632,15300.0
2009-08-17 13:40:00,63.69,63.75,63.57,63.72,17400.0,53.1799,53.23,53.0797,53.2049,17400.0
2009-08-17 13:45:00,63.72,63.78,63.7,63.74,14100.0,53.2049,53.255,53.1882,53.2216,14100.0
2009-08-17 13:50:00,63.74,63.93,63.74,63.84,42500.0,53.2216,53.3803,53.2216,53.3051,42500.0
2009-08-17 13:55:00,63.86,63.95,63.85,63.94,12700.0,53.3218,53.397,53.3135,53.3886,12700.0
2009-08-17 14:00:00,63.95,63.97,63.89,63.97,11900.0,53.397,53.4137,53.3469,53.4137,11900.0
2009-08-17 14:05:00,63.98,63.98,63.88,63.89,10300.0,53.422,53.422,53.3385,53.3469,10300.0
2009-08-17 14:10:00,63.91,63.96,63.87,63.92,9300.0,53.3636,53.4053,53.3302,53.3719,9300.0
2009-08-17 14:15:00,63.93,64.0,63.92,63.93,13800.0,53.3803,53.4387,53.3719,53.3803,13800.0
2009-08-17 14:20:00,63.96,63.97,63.82,63.87,17500.0,53.4053,53.4137,53.2884,53.3302,17500.0
2009-08-17 14:25:00,63.87,63.91,63.85,63.91,20000.0,53.3302,53.3636,53.3135,53.3636,20000.0
2009-08-17 14:30:00,63.92,63.93,63.87,63.88,11900.0,53.3719,53.3803,53.3302,53.3385,11900.0
2009-08-17 14:35:00,63.9,63.91,63.83,63.87,21000.0,53.3552,53.3636,53.2968,53.3302,21000.0
2009-08-17 14:40:00,63.88,63.92,63.86,63.9,20800.0,53.3385,53.3719,53.3218,53.3552,20800.0
2009-08-17 14:45:00,63.92,63.93,63.85,63.88,61800.0,53.3719,53.3803,53.3135,53.3385,61800.0
2009-08-17 14:50:00,63.88,63.93,63.85,63.91,24100.0,53.3385,53.3803,53.3135,53.3636,24100.0
2009-08-17 14:55:00,63.91,63.97,63.9,63.96,47600.0,53.3636,53.4137,53.3552,53.4053,47600.0
2009-08-17 15:00:00,63.97,64.07,63.96,64.05,33600.0,53.4137,53.4972,53.4053,53.4805,33600.0
2009-08-17 15:05:00,64.06,64.15,64.01,64.1,45300.0,53.4888,53.564,53.4471,53.5222,45300.0
2009-08-17 15:10:00,64.09,64.1,63.99,64.04,33100.0,53.5139,53.5222,53.4304,53.4721,33100.0
2009-08-17 15:15:00,64.04,64.06,64.0,64.03,18000.0,53.4721,53.4888,53.4387,53.4638,18000.0
2009-08-17 15:20:00,64.02,64.04,63.97,64.0,61200.0,53.4554,53.4721,53.4137,53.4387,61200.0
2009-08-17 15:25:00,64.0,64.05,63.94,64.05,65900.0,53.4387,53.4805,53.3886,53.4805,65900.0
2009-08-17 15:30:00,64.03,64.04,63.95,63.95,41100.0,53.4638,53.4721,53.397,53.397,41100.0
2009-08-17 15:35:00,63.97,64.05,63.91,64.04,41600.0,53.4137,53.4805,53.3636,53.4721,41600.0
2009-08-17 15:40:00,64.02,64.03,63.79,63.94,64300.0,53.4554,53.4638,53.2634,53.3886,64300.0
2009-08-17 15:45:00,63.94,63.99,63.81,63.87,71900.0,53.3886,53.4304,53.2801,53.3302,71900.0
2009-08-17 15:50:00,63.86,63.97,63.84,63.87,84200.0,53.3218,53.4137,53.3051,53.3302,84200.0
2009-08-17 15:55:00,63.88,63.95,63.84,63.9,125600.0,53.3385,53.397,53.3051,53.3552,125600.0
2009-08-18 09:30:00,64.28,64.55,64.17,64.55,40900.0,53.6725,53.898,53.5807,53.898,40900.0
2009-08-18 09:35:00,64.46,64.86,64.32,64.65,61300.0,53.8228,54.1568,53.7059,53.9815,61300.0
2009-08-18 09:40:00,64.68,64.81,64.5,64.78,34800.0,54.0065,54.1151,53.8562,54.09,34800.0
2009-08-18 09:45:00,64.75,64.76,64.56,64.66,42900.0,54.065,54.0733,53.9063,53.9898,42900.0
2009-08-18 09:50:00,64.65,64.81,64.63,64.8,34500.0,53.9815,54.1151,53.9648,54.1067,34500.0
2009-08-18 09:55:00,64.8,64.82,64.67,64.73,18900.0,54.1067,54.1234,53.9982,54.0483,18900.0
2009-08-18 10:00:00,64.73,64.98,64.72,64.87,94200.0,54.0483,54.257,54.0399,54.1652,94200.0
2009-08-18 10:05:00,64.88,64.96,64.7,64.77,62500.0,54.1735,54.2403,54.0232,54.0817,62500.0
2009-08-18 10:10:00,64.74,64.82,64.71,64.73,33900.0,54.0566,54.1234,54.0316,54.0483,33900.0
2009-08-18 10:15:00,64.76,64.95,64.72,64.74,84300.0,54.0733,54.232,54.0399,54.0566,84300.0
2009-08-18 10:20:00,64.76,64.76,64.52,64.56,36700.0,54.0733,54.0733,53.8729,53.9063,36700.0
2009-08-18 10:25:00,64.55,64.7,64.45,64.66,47700.0,53.898,54.0232,53.8145,53.9898,47700.0
2009-08-18 10:30:00,64.64,64.81,64.61,64.78,30800.0,53.9731,54.1151,53.9481,54.09,30800.0
2009-08-18 10:35:00,64.77,64.83,64.65,64.83,28900.0,54.0817,54.1318,53.9815,54.1318,28900.0
2009-08-18 10:40:00,64.75,64.89,64.74,64.77,30000.0,54.065,54.1819,54.0566,54.0817,30000.0
2009-08-18 10:45:00,64.77,64.79,64.65,64.74,31000.0,54.0817,54.0984,53.9815,54.0566,31000.0
2009-08-18 10:50:00,64.74,64.76,64.63,64.68,17700.0,54.0566,54.0733,53.9648,54.0065,17700.0
2009-08-18 10:55:00,64.69,64.69,64.46,64.51,21500.0,54.0149,54.0149,53.8228,53.8646,21500.0
2009-08-18 11:00:00,64.52,64.61,64.5,64.57,13000.0,53.8729,53.9481,53.8562,53.9147,13000.0
2009-08-18 11:05:00,64.58,64.59,64.44,64.57,27300.0,53.923,53.9314,53.8061,53.9147,27300.0
2009-08-18 11:10:00,64.57,64.63,64.5,64.53,21900.0,53.9147,53.9648,53.8562,53.8813,21900.0
2009-08-18 11:15:00,64.53,64.6,64.48,64.54,22900.0,53.8813,53.9397,53.8395,53.8896,22900.0
2009-08-18 11:20:00,64.54,64.7,64.51,64.68,17000.0,53.8896,54.0232,53.8646,54.0065,17000.0
2009-08-18 11:25:00,64.7,64.84,64.7,64.83,12300.0,54.0232,54.1401,54.0232,54.1318,12300.0
2009-08-18 11:30:00,64.87,65.01,64.84,64.97,33200.0,54.1652,54.2821,54.1401,54.2487,33200.0
2009-08-18 11:35:00,64.97,65.11,64.97,65.04,27900.0,54.2487,54.3656,54.2487,54.3071,27900.0
2009-08-18 11:40:00,65.03,65.09,65.01,65.09,15900.0,54.2988,54.3489,54.2821,54.3489,15900.0
2009-08-18 11:45:00,65.08,65.09,64.99,64.99,14800.0,54.3405,54.3489,54.2654,54.2654,14800.0
2009-08-18 11:50:00,65.03,65.03,64.93,64.97,31400.0,54.2988,54.2988,54.2153,54.2487,31400.0
2009-08-18 11:55:00,64.97,65.01,64.95,65.01,9600.0,54.2487,54.2821,54.232,54.2821,9600.0
2009-08-18 12:00:00,65.0,65.02,64.86,64.92,25800.0,54.2737,54.2904,54.1568,54.2069,25800.0
2009-08-18 12:05:00,64.94,65.09,64.9,65.04,39000.0,54.2236,54.3489,54.1902,54.3071,39000.0
2009-08-18 12:10:00,65.03,65.15,65.02,65.03,29600.0,54.2988,54.399,54.2904,54.2988,29600.0
2009-08-18 12:15:00,65.04,65.1,65.04,65.04,10800.0,54.3071,54.3572,54.3071,54.3071,10800.0
2009-08-18 12:20:00,65.05,65.07,64.98,65.0,22000.0,54.3155,54.3322,54.257,54.2737,22000.0
2009-08-18 12:25:00,65.0,65.04,64.98,65.04,12100.0,54.2737,54.3071,54.257,54.3071,12100.0
2009-08-18 12:30:00,65.06,65.08,65.03,65.05,22600.0,54.3238,54.3405,54.2988,54.3155,22600.0
2009-08-18 12:35:00,65.04,65.19,65.04,65.17,20800.0,54.3071,54.4324,54.3071,54.4157,20800.0
2009-08-18 12:40:00,65.17,65.36,65.17,65.32,23200.0,54.4157,54.5743,54.4157,54.5409,23200.0
2009-08-18 12:45:00,65.34,65.38,65.32,65.33,19000.0,54.5576,54.591,54.5409,54.5493,19000.0
2009-08-18 12:50:00,65.33,65.36,65.24,65.25,21200.0,54.5493,54.5743,54.4741,54.4825,21200.0
2009-08-18 12:55:00,65.25,65.33,65.22,65.3,13700.0,54.4825,54.5493,54.4574,54.5242,13700.0
2009-08-18 13:00:00,65.29,65.31,65.25,65.26,24400.0,54.5159,54.5326,54.4825,54.4908,24400.0
2009-08-18 13:05:00,65.26,65.26,65.18,65.2,6500.0,54.4908,54.4908,54.424,54.4407,6500.0
2009-08-18 13:10:00,65.19,65.2,65.08,65.11,27000.0,54.4324,54.4407,54.3405,54.3656,27000.0
2009-08-18 13:15:00,65.12,65.18,65.11,65.17,12600.0,54.3739,54.424,54.3656,54.4157,12600.0
2009-08-18 13:20:00,65.19,65.28,65.19,65.25,11800.0,54.4324,54.5075,54.4324,54.4825,11800.0
2009-08-18 13:25:00,65.27,65.31,65.25,65.31,8900.0,54.4992,54.5326,54.4825,54.5326,8900.0
2009-08-18 13:30:00,65.31,65.34,65.22,65.22,16400.0,54.5326,54.5576,54.4574,54.4574,16400.0
2009-08-18 13:35:00,65.22,65.23,65.15,65.16,16400.0,54.4574,54.4658,54.399,54.4073,16400.0
2009-08-18 13:40:00,65.16,65.25,65.13,65.25,10600.0,54.4073,54.4825,54.3823,54.4825,10600.0
2009-08-18 13:45:00,65.25,65.37,65.23,65.37,12800.0,54.4825,54.5827,54.4658,54.5827,12800.0
2009-08-18 13:50:00,65.37,65.41,65.36,65.41,19400.0,54.5827,54.6161,54.5743,54.6161,19400.0
2009-08-18 13:55:00,65.41,65.42,65.38,65.4,13300.0,54.6161,54.6244,54.591,54.6077,13300.0
2009-08-18 14:00:00,65.4,65.52,65.38,65.51,33200.0,54.6077,54.7079,54.591,54.6996,33200.0
2009-08-18 14:05:00,65.51,65.51,65.43,65.46,13400.0,54.6996,54.6996,54.6328,54.6578,13400.0
2009-08-18 14:10:00,65.47,65.56,65.46,65.54,19800.0,54.6662,54.7413,54.6578,54.7246,19800.0
2009-08-18 14:15:00,65.55,65.59,65.52,65.53,15700.0,54.7329,54.7663,54.7079,54.7163,15700.0
2009-08-18 14:20:00,65.53,65.58,65.51,65.57,13900.0,54.7163,54.758,54.6996,54.7496,13900.0
2009-08-18 14:25:00,65.58,65.75,65.57,65.75,17700.0,54.758,54.8999,54.7496,54.8999,17700.0
2009-08-18 14:30:00,65.76,65.78,65.7,65.74,33900.0,54.9083,54.925,54.8582,54.8916,33900.0
2009-08-18 14:35:00,65.74,65.77,65.59,65.59,38700.0,54.8916,54.9166,54.7663,54.7663,38700.0
2009-08-18 14:40:00,65.59,65.62,65.53,65.61,46000.0,54.7663,54.7914,54.7163,54.783,46000.0
2009-08-18 14:45:00,65.61,65.74,65.61,65.74,29500.0,54.783,54.8916,54.783,54.8916,29500.0
2009-08-18 14:50:00,65.73,65.78,65.72,65.77,27600.0,54.8832,54.925,54.8749,54.9166,27600.0
2009-08-18 14:55:00,65.77,65.77,65.66,65.72,24800.0,54.9166,54.9166,54.8248,54.8749,24800.0
2009-08-18 15:00:00,65.72,65.83,65.72,65.74,24800.0,54.8749,54.9667,54.8749,54.8916,24800.0
2009-08-18 15:05:00,65.74,65.82,65.73,65.79,28000.0,54.8916,54.9584,54.8832,54.9333,28000.0
2009-08-18 15:10:00,65.79,65.84,65.78,65.84,38600.0,54.9333,54.9751,54.925,54.9751,38600.0
2009-08-18 15:15:00,65.85,65.99,65.84,65.98,39900.0,54.9834,55.1003,54.9751,55.092,39900.0
2009-08-18 15:20:00,65.98,66.0,65.93,65.93,37000.0,55.092,55.1087,55.0502,55.0502,37000.0
2009-08-18 15:25:00,65.93,65.94,65.78,65.83,43800.0,55.0502,55.0586,54.925,54.9667,43800.0
2009-08-18 15:30:00,65.84,65.89,65.68,65.73,66500.0,54.9751,55.0168,54.8415,54.8832,66500.0
2009-08-18 15:35:00,65.72,65.72,65.61,65.62,37800.0,54.8749,54.8749,54.783,54.7914,37800.0
2009-08-18 15:40:00,65.63,65.65,65.58,65.64,61800.0,54.7997,54.8164,54.758,54.8081,61800.0
2009-08-18 15:45:00,65.63,65.68,65.61,65.67,60300.0,54.7997,54.8415,54.783,54.8331,60300.0
2009-08-18 15:50:00,65.67,65.77,65.64,65.67,95100.0,54.8331,54.9166,54.8081,54.8331,95100.0
2009-08-18 15:55:00,65.68,65.77,65.62,65.75,185800.0,54.8415,54.9166,54.7914,54.8999,185800.0
2009-08-19 09:30:00,65.2,65.46,64.38,65.04,97800.0,54.4407,54.6578,53.756,54.3071,97800.0
2009-08-19 09:35:00,65.07,65.13,64.7,64.84,96200.0,54.3322,54.3823,54.0232,54.1401,96200.0
2009-08-19 09:40:00,64.73,64.94,64.4,64.79,40600.0,54.0483,54.2236,53.7727,54.0984,40600.0
2009-08-19 09:45:00,64.76,65.02,64.63,64.64,29100.0,54.0733,54.2904,53.9648,53.9731,29100.0
2009-08-19 09:50:00,64.67,64.88,64.67,64.69,30700.0,53.9982,54.1735,53.9982,54.0149,30700.0
2009-08-19 09:55:00,64.69,64.95,64.58,64.59,35600.0,54.0149,54.232,53.923,53.9314,35600.0
2009-08-19 10:00:00,64.59,64.87,64.59,64.85,36600.0,53.9314,54.1652,53.9314,54.1485,36600.0
2009-08-19 10:05:00,64.85,65.11,64.85,65.01,33700.0,54.1485,54.3656,54.1485,54.2821,33700.0
2009-08-19 10:10:00,65.03,65.07,64.74,64.78,33300.0,54.2988,54.3322,54.0566,54.09,33300.0
2009-08-19 10:15:00,64.78,64.85,64.67,64.67,28500.0,54.09,54.1485,53.9982,53.9982,28500.0
2009-08-19 10:20:00,64.67,64.77,64.55,64.55,23800.0,53.9982,54.0817,53.898,53.898,23800.0
2009-08-19 10:25:00,64.55,64.63,64.43,64.63,24400.0,53.898,53.9648,53.7978,53.9648,24400.0
2009-08-19 10:30:00,64.64,64.85,64.59,64.65,48900.0,53.9731,54.1485,53.9314,53.9815,48900.0
2009-08-19 10:35:00,64.65,64.71,64.49,64.49,18700.0,53.9815,54.0316,53.8479,53.8479,18700.0
2009-08-19 10:40:00,64.48,64.56,64.39,64.45,23100.0,53.8395,53.9063,53.7644,53.8145,23100.0
2009-08-19 10:45:00,64.46,64.48,64.2,64.29,44800.0,53.8228,53.8395,53.6057,53.6809,44800.0
2009-08-19 10:50:00,64.32,64.32,64.26,64.29,12300.0,53.7059,53.7059,53.6558,53.6809,12300.0
2009-08-19 10:55:00,64.3,64.33,64.24,64.33,18300.0,53.6892,53.7143,53.6391,53.7143,18300.0
2009-08-19 11:00:00,64.32,64.39,64.23,64.3,31100.0,53.7059,53.7644,53.6308,53.6892,31100.0
2009-08-19 11:05:00,64.3,64.45,64.29,64.39,18400.0,53.6892,53.8145,53.6809,53.7644,18400.0
2009-08-19 11:10:00,64.39,64.39,64.25,64.27,25700.0,53.7644,53.7644,53.6475,53.6642,25700.0
2009-08-19 11:15:00,64.29,64.46,64.25,64.45,13700.0,53.6809,53.8228,53.6475,53.8145,13700.0
2009-08-19 11:20:00,64.45,64.47,64.37,64.39,35100.0,53.8145,53.8312,53.7477,53.7644,35100.0
2009-08-19 11:25:00,64.41,64.45,64.37,64.42,5200.0,53.7811,53.8145,53.7477,53.7894,5200.0
2009-08-19 11:30:00,64.43,64.6,64.43,64.6,8500.0,53.7978,53.9397,53.7978,53.9397,8500.0
2009-08-19 11:35:00,64.6,64.62,64.48,64.6,13300.0,53.9397,53.9564,53.8395,53.9397,13300.0
2009-08-19 11:40:00,64.59,64.82,64.59,64.77,32200.0,53.9314,54.1234,53.9314,54.0817,32200.0
2009-08-19 11:45:00,64.78,64.91,64.72,64.9,12400.0,54.09,54.1986,54.0399,54.1902,12400.0
2009-08-19 11:50:00,64.9,65.24,64.9,65.23,44800.0,54.1902,54.4741,54.1902,54.4658,44800.0
2009-08-19 11:55:00,65.23,65.38,65.23,65.31,41700.0,54.4658,54.591,54.4658,54.5326,41700.0
2009-08-19 12:00:00,65.33,65.45,65.3,65.33,26100.0,54.5493,54.6495,54.5242,54.5493,26100.0
2009-08-19 12:05:00,65.31,65.55,65.31,65.52,42000.0,54.5326,54.7329,54.5326,54.7079,42000.0
2009-08-19 12:10:00,65.51,65.73,65.49,65.63,29300.0,54.6996,54.8832,54.6829,54.7997,29300.0
2009-08-19 12:15:00,65.59,65.6,65.51,65.57,19300.0,54.7663,54.7747,54.6996,54.7496,19300.0
2009-08-19 12:20:00,65.57,65.59,65.44,65.55,35100.0,54.7496,54.7663,54.6411,54.7329,35100.0
2009-08-19 12:25:00,65.53,65.56,65.44,65.55,14200.0,54.7163,54.7413,54.6411,54.7329,14200.0
2009-08-19 12:30:00,65.56,65.58,65.46,65.47,24500.0,54.7413,54.758,54.6578,54.6662,24500.0
2009-08-19 12:35:00,65.47,65.6,65.47,65.57,19700.0,54.6662,54.7747,54.6662,54.7496,19700.0
2009-08-19 12:40:00,65.56,65.67,65.56,65.59,44400.0,54.7413,54.8331,54.7413,54.7663,44400.0
2009-08-19 12:45:00,65.59,65.6,65.51,65.52,10600.0,54.7663,54.7747,54.6996,54.7079,10600.0
2009-08-19 12:50:00,65.54,65.68,65.54,65.67,16000.0,54.7246,54.8415,54.7246,54.8331,16000.0
2009-08-19 12:55:00,65.65,65.69,65.61,65.66,10500.0,54.8164,54.8498,54.783,54.8248,10500.0
2009-08-19 13:00:00,65.66,65.69,65.6,65.64,23500.0,54.8248,54.8498,54.7747,54.8081,23500.0
2009-08-19 13:05:00,65.63,65.84,65.63,65.83,15800.0,54.7997,54.9751,54.7997,54.9667,15800.0
2009-08-19 13:10:00,65.84,66.02,65.84,65.85,31100.0,54.9751,55.1254,54.9751,54.9834,31100.0
2009-08-19 13:15:00,65.85,65.91,65.82,65.86,18800.0,54.9834,55.0335,54.9584,54.9918,18800.0
2009-08-19 13:20:00,65.85,65.93,65.81,65.91,17200.0,54.9834,55.0502,54.95,55.0335,17200.0
2009-08-19 13:25:00,65.9,65.91,65.79,65.79,17000.0,55.0252,55.0335,54.9333,54.9333,17000.0
2009-08-19 13:30:00,65.79,65.82,65.77,65.81,12500.0,54.9333,54.9584,54.9166,54.95,12500.0
2009-08-19 13:35:00,65.82,65.91,65.81,65.91,11200.0,54.9584,55.0335,54.95,55.0335,11200.0
2009-08-19 13:40:00,65.9,65.91,65.85,65.9,11100.0,55.0252,55.0335,54.9834,55.0252,11100.0
2009-08-19 13:45:00,65.9,65.98,65.83,65.96,10900.0,55.0252,55.092,54.9667,55.0753,10900.0
2009-08-19 13:50:00,65.96,65.99,65.94,65.98,13200.0,55.0753,55.1003,55.0586,55.092,13200.0
2009-08-19 13:55:00,65.98,66.02,65.94,66.02,16900.0,55.092,55.1254,55.0586,55.1254,16900.0
2009-08-19 14:00:00,66.02,66.05,65.9,65.92,24300.0,55.1254,55.1504,55.0252,55.0419,24300.0
2009-08-19 14:05:00,65.92,65.94,65.85,65.86,15100.0,55.0419,55.0586,54.9834,54.9918,15100.0
2009-08-19 14:10:00,65.85,65.85,65.77,65.8,14700.0,54.9834,54.9834,54.9166,54.9417,14700.0
2009-08-19 14:15:00,65.79,65.88,65.78,65.84,14800.0,54.9333,55.0085,54.925,54.9751,14800.0
2009-08-19 14:20:00,65.84,65.88,65.7,65.74,16700.0,54.9751,55.0085,54.8582,54.8916,16700.0
2009-08-19 14:25:00,65.7,65.78,65.69,65.73,10400.0,54.8582,54.925,54.8498,54.8832,10400.0
2009-08-19 14:30:00,65.74,65.76,65.59,65.6,17200.0,54.8916,54.9083,54.7663,54.7747,17200.0
2009-08-19 14:35:00,65.59,65.63,65.58,65.61,7000.0,54.7663,54.7997,54.758,54.783,7000.0
2009-08-19 14:40:00,65.61,65.73,65.58,65.68,10200.0,54.783,54.8832,54.758,54.8415,10200.0
2009-08-19 14:45:00,65.68,65.69,65.62,65.62,6500.0,54.8415,54.8498,54.7914,54.7914,6500.0
2009-08-19 14:50:00,65.61,65.68,65.58,65.65,19100.0,54.783,54.8415,54.758,54.8164,19100.0
2009-08-19 14:55:00,65.68,65.74,65.66,65.69,14400.0,54.8415,54.8916,54.8248,54.8498,14400.0
2009-08-19 15:00:00,65.68,65.7,65.58,65.62,20600.0,54.8415,54.8582,54.758,54.7914,20600.0
2009-08-19 15:05:00,65.59,65.6,65.42,65.44,26100.0,54.7663,54.7747,54.6244,54.6411,26100.0
2009-08-19 15:10:00,65.44,65.45,65.3,65.45,28200.0,54.6411,54.6495,54.5242,54.6495,28200.0
2009-08-19 15:15:00,65.45,65.47,65.41,65.47,10600.0,54.6495,54.6662,54.6161,54.6662,10600.0
2009-08-19 15:20:00,65.49,65.52,65.45,65.5,17800.0,54.6829,54.7079,54.6495,54.6912,17800.0
2009-08-19 15:25:00,65.52,65.53,65.46,65.52,16600.0,54.7079,54.7163,54.6578,54.7079,16600.0
2009-08-19 15:30:00,65.52,65.53,65.39,65.44,25900.0,54.7079,54.7163,54.5994,54.6411,25900.0
2009-08-19 15:35:00,65.45,65.58,65.43,65.57,20900.0,54.6495,54.758,54.6328,54.7496,20900.0
2009-08-19 15:40:00,65.56,65.58,65.51,65.52,32400.0,54.7413,54.758,54.6996,54.7079,32400.0
2009-08-19 15:45:00,65.51,65.55,65.5,65.52,45700.0,54.6996,54.7329,54.6912,54.7079,45700.0
2009-08-19 15:50:00,65.52,65.61,65.51,65.59,30100.0,54.7079,54.783,54.6996,54.7663,30100.0
2009-08-19 15:55:00,65.61,65.7,65.58,65.7,73500.0,54.783,54.8582,54.758,54.8582,73500.0
2009-08-20 09:30:00,65.43,65.63,65.33,65.61,34400.0,54.6328,54.7997,54.5493,54.783,34400.0
2009-08-20 09:35:00,65.63,66.0,65.6,65.8,23800.0,54.7997,55.1087,54.7747,54.9417,23800.0
2009-08-20 09:40:00,65.82,66.03,65.76,65.84,22300.0,54.9584,55.1337,54.9083,54.9751,22300.0
2009-08-20 09:45:00,65.82,65.94,65.67,65.71,11400.0,54.9584,55.0586,54.8331,54.8665,11400.0
2009-08-20 09:50:00,65.7,65.81,65.67,65.76,12900.0,54.8582,54.95,54.8331,54.9083,12900.0
2009-08-20 09:55:00,65.74,66.05,65.73,66.05,18300.0,54.8916,55.1504,54.8832,55.1504,18300.0
2009-08-20 10:00:00,66.06,66.12,65.94,66.09,25600.0,55.1588,55.2089,55.0586,55.1838,25600.0
2009-08-20 10:05:00,66.09,66.09,65.75,65.76,30200.0,55.1838,55.1838,54.8999,54.9083,30200.0
2009-08-20 10:10:00,65.74,65.76,65.64,65.76,15900.0,54.8916,54.9083,54.8081,54.9083,15900.0
2009-08-20 10:15:00,65.74,65.79,65.68,65.68,12900.0,54.8916,54.9333,54.8415,54.8415,12900.0
2009-08-20 10:20:00,65.71,65.73,65.64,65.71,22000.0,54.8665,54.8832,54.8081,54.8665,22000.0
2009-08-20 10:25:00,65.7,65.78,65.67,65.77,7100.0,54.8582,54.925,54.8331,54.9166,7100.0
2009-08-20 10:30:00,65.78,65.95,65.78,65.89,16300.0,54.925,55.0669,54.925,55.0168,16300.0
2009-08-20 10:35:00,65.91,66.0,65.87,65.93,16800.0,55.0335,55.1087,55.0001,55.0502,16800.0
2009-08-20 10:40:00,65.89,66.23,65.85,66.13,35500.0,55.0168,55.3007,54.9834,55.2172,35500.0
2009-08-20 10:45:00,66.13,66.15,66.04,66.04,5300.0,55.2172,55.2339,55.1421,55.1421,5300.0
2009-08-20 10:50:00,66.04,66.21,66.01,66.11,10400.0,55.1421,55.284,55.117,55.2005,10400.0
2009-08-20 10:55:00,66.12,66.25,66.12,66.15,15300.0,55.2089,55.3174,55.2089,55.2339,15300.0
2009-08-20 11:00:00,66.17,66.17,66.03,66.13,10900.0,55.2506,55.2506,55.1337,55.2172,10900.0
2009-08-20 11:05:00,66.14,66.19,66.09,66.18,9600.0,55.2256,55.2673,55.1838,55.259,9600.0
2009-08-20 11:10:00,66.17,66.2,66.11,66.18,8300.0,55.2506,55.2757,55.2005,55.259,8300.0
2009-08-20 11:15:00,66.2,66.2,66.08,66.11,8600.0,55.2757,55.2757,55.1755,55.2005,8600.0
2009-08-20 11:20:00,66.12,66.16,66.04,66.11,15700.0,55.2089,55.2423,55.1421,55.2005,15700.0
2009-08-20 11:25:00,66.09,66.13,66.01,66.07,9700.0,55.1838,55.2172,55.117,55.1671,9700.0
2009-08-20 11:30:00,66.07,66.09,65.95,65.98,10500.0,55.1671,55.1838,55.0669,55.092,10500.0
2009-08-20 11:35:00,65.97,65.98,65.76,65.84,16000.0,55.0836,55.092,54.9083,54.9751,16000.0
2009-08-20 11:40:00,65.83,65.89,65.78,65.81,19100.0,54.9667,55.0168,54.925,54.95,19100.0
2009-08-20 11:45:00,65.83,65.92,65.82,65.88,9400.0,54.9667,55.0419,54.9584,55.0085,9400.0
2009-08-20 11:50:00,65.87,65.94,65.77,65.94,21100.0,55.0001,55.0586,54.9166,55.0586,21100.0
2009-08-20 11:55:00,65.93,65.94,65.86,65.9,6000.0,55.0502,55.0586,54.9918,55.0252,6000.0
2009-08-20 12:00:00,65.89,65.93,65.87,65.88,6500.0,55.0168,55.0502,55.0001,55.0085,6500.0
2009-08-20 12:05:00,65.88,65.93,65.87,65.9,7200.0,55.0085,55.0502,55.0001,55.0252,7200.0
2009-08-20 12:10:00,65.91,65.93,65.89,65.89,7900.0,55.0335,55.0502,55.0168,55.0168,7900.0
2009-08-20 12:15:00,65.89,65.89,65.8,65.81,7600.0,55.0168,55.0168,54.9417,54.95,7600.0
2009-08-20 12:20:00,65.8,65.81,65.61,65.61,17800.0,54.9417,54.95,54.783,54.783,17800.0
2009-08-20 12:25:00,65.61,65.67,65.61,65.63,10000.0,54.783,54.8331,54.783,54.7997,10000.0
2009-08-20 12:30:00,65.62,65.65,65.62,65.64,7900.0,54.7914,54.8164,54.7914,54.8081,7900.0
2009-08-20 12:35:00,65.63,65.72,65.63,65.72,14000.0,54.7997,54.8749,54.7997,54.8749,14000.0
2009-08-20 12:40:00,65.71,65.77,65.68,65.74,11100.0,54.8665,54.9166,54.8415,54.8916,11100.0
2009-08-20 12:45:00,65.72,65.8,65.71,65.76,11300.0,54.8749,54.9417,54.8665,54.9083,11300.0
2009-08-20 12:50:00,65.78,65.82,65.72,65.8,9800.0,54.925,54.9584,54.8749,54.9417,9800.0
2009-08-20 12:55:00,65.8,65.8,65.77,65.77,3700.0,54.9417,54.9417,54.9166,54.9166,3700.0
2009-08-20 13:00:00,65.77,65.81,65.76,65.8,7100.0,54.9166,54.95,54.9083,54.9417,7100.0
2009-08-20 13:05:00,65.81,65.89,65.78,65.82,8500.0,54.95,55.0168,54.925,54.9584,8500.0
2009-08-20 13:10:00,65.85,65.85,65.8,65.8,3800.0,54.9834,54.9834,54.9417,54.9417,3800.0
2009-08-20 13:15:00,65.81,65.83,65.79,65.81,6200.0,54.95,54.9667,54.9333,54.95,6200.0
2009-08-20 13:20:00,65.8,65.85,65.77,65.83,5200.0,54.9417,54.9834,54.9166,54.9667,5200.0
2009-08-20 13:25:00,65.84,65.95,65.83,65.89,7200.0,54.9751,55.0669,54.9667,55.0168,7200.0
2009-08-20 13:30:00,65.9,65.99,65.88,65.99,10000.0,55.0252,55.1003,55.0085,55.1003,10000.0
2009-08-20 13:35:00,65.97,65.99,65.86,65.86,9300.0,55.0836,55.1003,54.9918,54.9918,9300.0
2009-08-20 13:40:00,65.87,65.88,65.73,65.86,8200.0,55.0001,55.0085,54.8832,54.9918,8200.0
2009-08-20 13:45:00,65.86,65.86,65.78,65.81,7200.0,54.9918,54.9918,54.925,54.95,7200.0
2009-08-20 13:50:00,65.81,65.85,65.8,65.85,3800.0,54.95,54.9834,54.9417,54.9834,3800.0
2009-08-20 13:55:00,65.83,65.86,65.79,65.82,8800.0,54.9667,54.9918,54.9333,54.9584,8800.0
2009-08-20 14:00:00,65.81,65.95,65.8,65.94,10200.0,54.95,55.0669,54.9417,55.0586,10200.0
2009-08-20 14:05:00,65.93,65.95,65.91,65.95,5100.0,55.0502,55.0669,55.0335,55.0669,5100.0
2009-08-20 14:10:00,65.94,65.97,65.92,65.96,5400.0,55.0586,55.0836,55.0419,55.0753,5400.0
2009-08-20 14:15:00,65.96,66.03,65.93,65.93,14900.0,55.0753,55.1337,55.0502,55.0502,14900.0
2009-08-20 14:20:00,65.93,65.95,65.84,65.85,5300.0,55.0502,55.0669,54.9751,54.9834,5300.0
2009-08-20 14:25:00,65.86,65.94,65.85,65.93,7700.0,54.9918,55.0586,54.9834,55.0502,7700.0
2009-08-20 14:30:00,65.95,65.95,65.85,65.85,8800.0,55.0669,55.0669,54.9834,54.9834,8800.0
2009-08-20 14:35:00,65.87,65.87,65.78,65.86,11200.0,55.0001,55.0001,54.925,54.9918,11200.0
2009-08-20 14:40:00,65.87,65.87,65.78,65.82,7700.0,55.0001,55.0001,54.925,54.9584,7700.0
2009-08-20 14:45:00,65.82,65.82,65.65,65.71,21200.0,54.9584,54.9584,54.8164,54.8665,21200.0
2009-08-20 14:50:00,65.7,65.87,65.7,65.85,11100.0,54.8582,55.0001,54.8582,54.9834,11100.0
2009-08-20 14:55:00,65.85,65.87,65.78,65.85,7900.0,54.9834,55.0001,54.925,54.9834,7900.0
2009-08-20 15:00:00,65.86,65.99,65.86,65.98,11300.0,54.9918,55.1003,54.9918,55.092,11300.0
2009-08-20 15:05:00,65.99,66.18,65.97,66.13,29700.0,55.1003,55.259,55.0836,55.2172,29700.0
2009-08-20 15:10:00,66.12,66.17,66.1,66.13,15400.0,55.2089,55.2506,55.1922,55.2172,15400.0
2009-08-20 15:15:00,66.13,66.25,66.13,66.22,20700.0,55.2172,55.3174,55.2172,55.2924,20700.0
2009-08-20 15:20:00,66.21,66.27,66.18,66.27,32000.0,55.284,55.3341,55.259,55.3341,32000.0
2009-08-20 15:25:00,66.27,66.33,66.17,66.18,22500.0,55.3341,55.3842,55.2506,55.259,22500.0
2009-08-20 15:30:00,66.19,66.39,66.19,66.31,54300.0,55.2673,55.4343,55.2673,55.3675,54300.0
2009-08-20 15:35:00,66.3,66.3,66.15,66.15,33200.0,55.3592,55.3592,55.2339,55.2339,33200.0
2009-08-20 15:40:00,66.17,66.34,66.15,66.3,72100.0,55.2506,55.3926,55.2339,55.3592,72100.0
2009-08-20 15:45:00,66.31,66.39,66.24,66.26,68300.0,55.3675,55.4343,55.3091,55.3258,68300.0
2009-08-20 15:50:00,66.28,66.34,66.27,66.27,79300.0,55.3425,55.3926,55.3341,55.3341,79300.0
2009-08-20 15:55:00,66.27,66.28,66.07,66.1,161100.0,55.3341,55.3425,55.1671,55.1922,161100.0
2009-08-21 09:30:00,66.71,66.83,66.37,66.57,380600.0,55.7015,55.8017,55.4176,55.5846,380600.0
2009-08-21 09:35:00,66.57,67.03,66.51,66.68,48300.0,55.5846,55.9687,55.5345,55.6765,48300.0
2009-08-21 09:40:00,66.61,66.74,66.47,66.58,27300.0,55.618,55.7266,55.5011,55.593,27300.0
2009-08-21 09:45:00,66.54,66.71,66.4,66.45,20000.0,55.5596,55.7015,55.4427,55.4844,20000.0
2009-08-21 09:50:00,66.41,66.65,66.29,66.65,45600.0,55.451,55.6514,55.3508,55.6514,45600.0
2009-08-21 09:55:00,66.63,67.0,66.63,66.99,33300.0,55.6347,55.9437,55.6347,55.9353,33300.0
2009-08-21 10:00:00,67.0,67.41,66.99,67.25,118900.0,55.9437,56.286,55.9353,56.1524,118900.0
2009-08-21 10:05:00,67.26,67.36,67.18,67.29,86100.0,56.1608,56.2443,56.094,56.1858,86100.0
2009-08-21 10:10:00,67.3,67.56,67.29,67.5,38500.0,56.1942,56.4113,56.1858,56.3612,38500.0
2009-08-21 10:15:00,67.5,67.75,67.47,67.75,67000.0,56.3612,56.5699,56.3361,56.5699,67000.0
2009-08-21 10:20:00,67.73,67.81,67.46,67.55,40300.0,56.5532,56.62,56.3278,56.4029,40300.0
2009-08-21 10:25:00,67.55,67.63,67.42,67.55,29600.0,56.4029,56.4697,56.2944,56.4029,29600.0
2009-08-21 10:30:00,67.55,67.65,67.51,67.62,38300.0,56.4029,56.4864,56.3695,56.4614,38300.0
2009-08-21 10:35:00,67.62,67.65,67.56,67.59,29700.0,56.4614,56.4864,56.4113,56.4363,29700.0
2009-08-21 10:40:00,67.58,67.62,67.53,67.6,33300.0,56.428,56.4614,56.3862,56.4447,33300.0
2009-08-21 10:45:00,67.6,67.65,67.59,67.64,30800.0,56.4447,56.4864,56.4363,56.4781,30800.0
2009-08-21 10:50:00,67.63,67.79,67.61,67.78,25700.0,56.4697,56.6033,56.453,56.595,25700.0
2009-08-21 10:55:00,67.77,67.85,67.76,67.79,25000.0,56.5866,56.6534,56.5783,56.6033,25000.0
2009-08-21 11:00:00,67.79,67.82,67.73,67.75,22600.0,56.6033,56.6284,56.5532,56.5699,22600.0
2009-08-21 11:05:00,67.75,67.8,67.7,67.8,12100.0,56.5699,56.6117,56.5282,56.6117,12100.0
2009-08-21 11:10:00,67.8,67.8,67.7,67.77,20600.0,56.6117,56.6117,56.5282,56.5866,20600.0
2009-08-21 11:15:00,67.75,67.87,67.75,67.85,20900.0,56.5699,56.6701,56.5699,56.6534,20900.0
2009-08-21 11:20:00,67.85,67.99,67.85,67.97,21600.0,56.6534,56.7703,56.6534,56.7536,21600.0
2009-08-21 11:25:00,67.97,67.97,67.8,67.81,25400.0,56.7536,56.7536,56.6117,56.62,25400.0
2009-08-21 11:30:00,67.81,67.99,67.8,67.97,34300.0,56.62,56.7703,56.6117,56.7536,34300.0
2009-08-21 11:35:00,67.97,68.07,67.92,67.99,34500.0,56.7536,56.8371,56.7119,56.7703,34500.0
2009-08-21 11:40:00,67.99,68.09,67.97,68.07,17100.0,56.7703,56.8538,56.7536,56.8371,17100.0
2009-08-21 11:45:00,68.07,68.14,68.06,68.09,19400.0,56.8371,56.8955,56.8287,56.8538,19400.0
2009-08-21 11:50:00,68.09,68.11,67.94,67.94,14500.0,56.8538,56.8705,56.7286,56.7286,14500.0
2009-08-21 11:55:00,67.95,67.95,67.88,67.91,8400.0,56.7369,56.7369,56.6785,56.7035,8400.0
2009-08-21 12:00:00,67.94,67.94,67.81,67.82,16900.0,56.7286,56.7286,56.62,56.6284,16900.0
2009-08-21 12:05:00,67.82,67.84,67.77,67.79,10700.0,56.6284,56.6451,56.5866,56.6033,10700.0
2009-08-21 12:10:00,67.79,67.81,67.75,67.76,11500.0,56.6033,56.62,56.5699,56.5783,11500.0
2009-08-21 12:15:00,67.76,67.76,67.66,67.72,24900.0,56.5783,56.5783,56.4948,56.5449,24900.0
2009-08-21 12:20:00,67.72,67.84,67.72,67.84,11600.0,56.5449,56.6451,56.5449,56.6451,11600.0
2009-08-21 12:25:00,67.84,67.97,67.83,67.93,16800.0,56.6451,56.7536,56.6367,56.7202,16800.0
2009-08-21 12:30:00,67.96,67.98,67.93,67.95,12200.0,56.7453,56.762,56.7202,56.7369,12200.0
2009-08-21 12:35:00,67.95,68.0,67.92,67.98,15700.0,56.7369,56.7787,56.7119,56.762,15700.0
2009-08-21 12:40:00,67.98,68.06,67.97,68.04,10300.0,56.762,56.8287,56.7536,56.8121,10300.0
2009-08-21 12:45:00,68.05,68.07,68.03,68.04,10700.0,56.8204,56.8371,56.8037,56.8121,10700.0
2009-08-21 12:50:00,68.03,68.05,67.99,68.03,10300.0,56.8037,56.8204,56.7703,56.8037,10300.0
2009-08-21 12:55:00,68.03,68.03,67.94,68.0,10500.0,56.8037,56.8037,56.7286,56.7787,10500.0
2009-08-21 13:00:00,68.0,68.03,67.98,67.99,9200.0,56.7787,56.8037,56.762,56.7703,9200.0
2009-08-21 13:05:00,67.99,68.01,67.94,67.97,10400.0,56.7703,56.787,56.7286,56.7536,10400.0
2009-08-21 13:10:00,67.97,68.0,67.94,68.0,9100.0,56.7536,56.7787,56.7286,56.7787,9100.0
2009-08-21 13:15:00,67.99,68.11,67.97,68.02,14000.0,56.7703,56.8705,56.7536,56.7954,14000.0
2009-08-21 13:20:00,68.01,68.11,68.01,68.11,12200.0,56.787,56.8705,56.787,56.8705,12200.0
2009-08-21 13:25:00,68.14,68.15,68.0,68.11,15000.0,56.8955,56.9039,56.7787,56.8705,15000.0
2009-08-21 13:30:00,68.09,68.13,68.06,68.06,7500.0,56.8538,56.8872,56.8287,56.8287,7500.0
2009-08-21 13:35:00,68.06,68.1,68.0,68.0,9700.0,56.8287,56.8621,56.7787,56.7787,9700.0
2009-08-21 13:40:00,68.02,68.04,67.95,67.99,11000.0,56.7954,56.8121,56.7369,56.7703,11000.0
2009-08-21 13:45:00,67.99,68.0,67.94,67.97,8600.0,56.7703,56.7787,56.7286,56.7536,8600.0
2009-08-21 13:50:00,67.98,68.03,67.95,67.97,8400.0,56.762,56.8037,56.7369,56.7536,8400.0
2009-08-21 13:55:00,67.96,67.96,67.93,67.93,10000.0,56.7453,56.7453,56.7202,56.7202,10000.0
2009-08-21 14:00:00,67.93,67.95,67.86,67.88,31600.0,56.7202,56.7369,56.6618,56.6785,31600.0
2009-08-21 14:05:00,67.87,67.93,67.86,67.91,17100.0,56.6701,56.7202,56.6618,56.7035,17100.0
2009-08-21 14:10:00,67.9,67.93,67.86,67.89,13700.0,56.6952,56.7202,56.6618,56.6868,13700.0
2009-08-21 14:15:00,67.9,67.95,67.89,67.94,15100.0,56.6952,56.7369,56.6868,56.7286,15100.0
2009-08-21 14:20:00,67.93,67.93,67.86,67.9,12300.0,56.7202,56.7202,56.6618,56.6952,12300.0
2009-08-21 14:25:00,67.91,67.96,67.87,67.94,13100.0,56.7035,56.7453,56.6701,56.7286,13100.0
2009-08-21 14:30:00,67.94,68.06,67.94,67.99,21500.0,56.7286,56.8287,56.7286,56.7703,21500.0
2009-08-21 14:35:00,67.99,68.02,67.95,67.95,12500.0,56.7703,56.7954,56.7369,56.7369,12500.0
2009-08-21 14:40:00,67.97,67.98,67.87,67.91,27400.0,56.7536,56.762,56.6701,56.7035,27400.0
2009-08-21 14:45:00,67.9,67.93,67.89,67.92,11100.0,56.6952,56.7202,56.6868,56.7119,11100.0
2009-08-21 14:50:00,67.9,67.93,67.87,67.88,37900.0,56.6952,56.7202,56.6701,56.6785,37900.0
2009-08-21 14:55:00,67.88,67.91,67.87,67.91,32100.0,56.6785,56.7035,56.6701,56.7035,32100.0
2009-08-21 15:00:00,67.92,68.01,67.89,67.99,23500.0,56.7119,56.787,56.6868,56.7703,23500.0
2009-08-21 15:05:00,68.0,68.02,67.96,67.99,36500.0,56.7787,56.7954,56.7453,56.7703,36500.0
2009-08-21 15:10:00,68.01,68.01,67.91,67.95,45500.0,56.787,56.787,56.7035,56.7369,45500.0
2009-08-21 15:15:00,67.94,68.0,67.93,67.99,87800.0,56.7286,56.7787,56.7202,56.7703,87800.0
2009-08-21 15:20:00,68.01,68.08,67.95,68.05,33200.0,56.787,56.8454,56.7369,56.8204,33200.0
2009-08-21 15:25:00,68.05,68.06,68.0,68.02,20100.0,56.8204,56.8287,56.7787,56.7954,20100.0
2009-08-21 15:30:00,68.0,68.06,67.97,68.0,39200.0,56.7787,56.8287,56.7536,56.7787,39200.0
2009-08-21 15:35:00,68.0,68.01,67.9,67.99,36900.0,56.7787,56.787,56.6952,56.7703,36900.0
2009-08-21 15:40:00,67.99,68.06,67.87,67.9,132000.0,56.7703,56.8287,56.6701,56.6952,132000.0
2009-08-21 15:45:00,67.9,67.93,67.76,67.77,79600.0,56.6952,56.7202,56.5783,56.5866,79600.0
2009-08-21 15:50:00,67.78,67.94,67.78,67.88,86400.0,56.595,56.7286,56.595,56.6785,86400.0
2009-08-21 15:55:00,67.88,67.88,67.74,67.87,142300.0,56.6785,56.6785,56.5616,56.6701,142300.0
2009-08-24 09:30:00,67.99,68.33,67.7,68.3,40900.0,56.7703,57.0542,56.5282,57.0291,40900.0
2009-08-24 09:35:00,68.33,68.36,67.91,68.26,44600.0,57.0542,57.0792,56.7035,56.9957,44600.0
2009-08-24 09:40:00,68.28,68.31,68.05,68.06,41200.0,57.0124,57.0375,56.8204,56.8287,41200.0
2009-08-24 09:45:00,68.1,68.2,67.95,67.95,29900.0,56.8621,56.9456,56.7369,56.7369,29900.0
2009-08-24 09:50:00,67.89,67.91,67.7,67.75,28000.0,56.6868,56.7035,56.5282,56.5699,28000.0
2009-08-24 09:55:00,67.75,68.04,67.7,68.04,33800.0,56.5699,56.8121,56.5282,56.8121,33800.0
2009-08-24 10:00:00,68.04,68.26,68.04,68.26,39400.0,56.8121,56.9957,56.8121,56.9957,39400.0
2009-08-24 10:05:00,68.22,68.5,68.17,68.47,32000.0,56.9623,57.1961,56.9206,57.1711,32000.0
2009-08-24 10:10:00,68.49,68.63,68.35,68.35,56700.0,57.1878,57.3047,57.0709,57.0709,56700.0
2009-08-24 10:15:00,68.37,68.43,68.34,68.37,32800.0,57.0876,57.1377,57.0625,57.0876,32800.0
2009-08-24 10:20:00,68.37,68.44,68.28,68.44,18700.0,57.0876,57.146,57.0124,57.146,18700.0
2009-08-24 10:25:00,68.48,68.59,68.46,68.59,17000.0,57.1794,57.2713,57.1627,57.2713,17000.0
2009-08-24 10:30:00,68.57,68.6,68.53,68.56,7300.0,57.2546,57.2796,57.2212,57.2462,7300.0
2009-08-24 10:35:00,68.6,68.6,68.42,68.44,12400.0,57.2796,57.2796,57.1293,57.146,12400.0
2009-08-24 10:40:00,68.41,68.47,68.35,68.46,11400.0,57.121,57.1711,57.0709,57.1627,11400.0
2009-08-24 10:45:00,68.49,68.58,68.48,68.56,8600.0,57.1878,57.2629,57.1794,57.2462,8600.0
2009-08-24 10:50:00,68.57,68.61,68.49,68.55,19900.0,57.2546,57.288,57.1878,57.2379,19900.0
2009-08-24 10:55:00,68.55,68.6,68.54,68.57,15800.0,57.2379,57.2796,57.2295,57.2546,15800.0
2009-08-24 11:00:00,68.57,68.65,68.55,68.65,20300.0,57.2546,57.3214,57.2379,57.3214,20300.0
2009-08-24 11:05:00,68.66,68.72,68.65,68.68,24400.0,57.3297,57.3798,57.3214,57.3464,24400.0
2009-08-24 11:10:00,68.68,68.77,68.68,68.72,27900.0,57.3464,57.4216,57.3464,57.3798,27900.0
2009-08-24 11:15:00,68.72,68.75,68.68,68.71,14200.0,57.3798,57.4049,57.3464,57.3715,14200.0
2009-08-24 11:20:00,68.71,68.75,68.59,68.59,27600.0,57.3715,57.4049,57.2713,57.2713,27600.0
2009-08-24 11:25:00,68.59,68.59,68.41,68.41,19400.0,57.2713,57.2713,57.121,57.121,19400.0
2009-08-24 11:30:00,68.4,68.47,68.37,68.4,25300.0,57.1126,57.1711,57.0876,57.1126,25300.0
2009-08-24 11:35:00,68.4,68.57,68.39,68.57,14000.0,57.1126,57.2546,57.1043,57.2546,14000.0
2009-08-24 11:40:00,68.55,68.66,68.55,68.57,13900.0,57.2379,57.3297,57.2379,57.2546,13900.0
2009-08-24 11:45:00,68.56,68.63,68.5,68.5,18000.0,57.2462,57.3047,57.1961,57.1961,18000.0
2009-08-24 11:50:00,68.48,68.49,68.42,68.43,10500.0,57.1794,57.1878,57.1293,57.1377,10500.0
2009-08-24 11:55:00,68.43,68.49,68.42,68.42,12100.0,57.1377,57.1878,57.1293,57.1293,12100.0
2009-08-24 12:00:00,68.43,68.45,68.35,68.44,19600.0,57.1377,57.1544,57.0709,57.146,19600.0
2009-08-24 12:05:00,68.45,68.47,68.42,68.45,12500.0,57.1544,57.1711,57.1293,57.1544,12500.0
2009-08-24 12:10:00,68.45,68.5,68.45,68.46,9700.0,57.1544,57.1961,57.1544,57.1627,9700.0
2009-08-24 12:15:00,68.46,68.53,68.46,68.52,10400.0,57.1627,57.2212,57.1627,57.2128,10400.0
2009-08-24 12:20:00,68.54,68.62,68.53,68.53,7500.0,57.2295,57.2963,57.2212,57.2212,7500.0
2009-08-24 12:25:00,68.55,68.59,68.55,68.55,11700.0,57.2379,57.2713,57.2379,57.2379,11700.0
2009-08-24 12:30:00,68.56,68.59,68.54,68.54,7200.0,57.2462,57.2713,57.2295,57.2295,7200.0
2009-08-24 12:35:00,68.52,68.53,68.42,68.52,8700.0,57.2128,57.2212,57.1293,57.2128,8700.0
2009-08-24 12:40:00,68.53,68.68,68.53,68.68,14400.0,57.2212,57.3464,57.2212,57.3464,14400.0
2009-08-24 12:45:00,68.68,68.69,68.58,68.58,9200.0,57.3464,57.3548,57.2629,57.2629,9200.0
2009-08-24 12:50:00,68.57,68.6,68.5,68.55,17000.0,57.2546,57.2796,57.1961,57.2379,17000.0
2009-08-24 12:55:00,68.57,68.57,68.52,68.53,20500.0,57.2546,57.2546,57.2128,57.2212,20500.0
2009-08-24 13:00:00,68.52,68.53,68.36,68.37,16600.0,57.2128,57.2212,57.0792,57.0876,16600.0
2009-08-24 13:05:00,68.39,68.39,68.17,68.21,20600.0,57.1043,57.1043,56.9206,56.954,20600.0
2009-08-24 13:10:00,68.19,68.33,68.16,68.23,32300.0,56.9373,57.0542,56.9122,56.9707,32300.0
2009-08-24 13:15:00,68.21,68.29,68.18,68.18,12300.0,56.954,57.0208,56.9289,56.9289,12300.0
2009-08-24 13:20:00,68.19,68.19,68.0,68.03,24000.0,56.9373,56.9373,56.7787,56.8037,24000.0
2009-08-24 13:25:00,68.02,68.15,67.99,67.99,22800.0,56.7954,56.9039,56.7703,56.7703,22800.0
2009-08-24 13:30:00,67.98,68.05,67.95,67.98,14700.0,56.762,56.8204,56.7369,56.762,14700.0
2009-08-24 13:35:00,67.98,68.11,67.95,68.11,15300.0,56.762,56.8705,56.7369,56.8705,15300.0
2009-08-24 13:40:00,68.08,68.14,68.02,68.12,9600.0,56.8454,56.8955,56.7954,56.8788,9600.0
2009-08-24 13:45:00,68.1,68.13,68.06,68.1,3800.0,56.8621,56.8872,56.8287,56.8621,3800.0
2009-08-24 13:50:00,68.13,68.13,68.1,68.11,4600.0,56.8872,56.8872,56.8621,56.8705,4600.0
2009-08-24 13:55:00,68.11,68.15,68.07,68.12,12300.0,56.8705,56.9039,56.8371,56.8788,12300.0
2009-08-24 14:00:00,68.12,68.12,67.96,67.97,9200.0,56.8788,56.8788,56.7453,56.7536,9200.0
2009-08-24 14:05:00,67.97,68.11,67.97,68.04,14000.0,56.7536,56.8705,56.7536,56.8121,14000.0
2009-08-24 14:10:00,68.05,68.16,68.03,68.15,10600.0,56.8204,56.9122,56.8037,56.9039,10600.0
2009-08-24 14:15:00,68.17,68.26,68.15,68.15,12300.0,56.9206,56.9957,56.9039,56.9039,12300.0
2009-08-24 14:20:00,68.16,68.16,68.09,68.09,7300.0,56.9122,56.9122,56.8538,56.8538,7300.0
2009-08-24 14:25:00,68.07,68.12,68.01,68.09,10800.0,56.8371,56.8788,56.787,56.8538,10800.0
2009-08-24 14:30:00,68.09,68.15,68.03,68.03,14300.0,56.8538,56.9039,56.8037,56.8037,14300.0
2009-08-24 14:35:00,68.03,68.1,68.01,68.1,7600.0,56.8037,56.8621,56.787,56.8621,7600.0
2009-08-24 14:40:00,68.07,68.11,68.04,68.08,9400.0,56.8371,56.8705,56.8121,56.8454,9400.0
2009-08-24 14:45:00,68.08,68.08,68.01,68.01,7800.0,56.8454,56.8454,56.787,56.787,7800.0
2009-08-24 14:50:00,68.01,68.02,67.89,67.9,64700.0,56.787,56.7954,56.6868,56.6952,64700.0
2009-08-24 14:55:00,67.91,67.92,67.79,67.82,35900.0,56.7035,56.7119,56.6033,56.6284,35900.0
2009-08-24 15:00:00,67.85,67.87,67.75,67.81,35800.0,56.6534,56.6701,56.5699,56.62,35800.0
2009-08-24 15:05:00,67.8,67.87,67.64,67.65,26500.0,56.6117,56.6701,56.4781,56.4864,26500.0
2009-08-24 15:10:00,67.65,67.8,67.65,67.79,18200.0,56.4864,56.6117,56.4864,56.6033,18200.0
2009-08-24 15:15:00,67.79,67.82,67.7,67.72,23000.0,56.6033,56.6284,56.5282,56.5449,23000.0
2009-08-24 15:20:00,67.71,67.81,67.68,67.81,25500.0,56.5365,56.62,56.5115,56.62,25500.0
2009-08-24 15:25:00,67.81,67.99,67.79,67.89,25900.0,56.62,56.7703,56.6033,56.6868,25900.0
2009-08-24 15:30:00,67.88,68.01,67.86,68.01,47100.0,56.6785,56.787,56.6618,56.787,47100.0
2009-08-24 15:35:00,68.01,68.01,67.87,67.88,26900.0,56.787,56.787,56.6701,56.6785,26900.0
2009-08-24 15:40:00,67.88,67.95,67.73,67.76,36800.0,56.6785,56.7369,56.5532,56.5783,36800.0
2009-08-24 15:45:00,67.75,67.9,67.68,67.84,45700.0,56.5699,56.6952,56.5115,56.6451,45700.0
2009-08-24 15:50:00,67.85,67.97,67.83,67.89,57800.0,56.6534,56.7536,56.6367,56.6868,57800.0
2009-08-24 15:55:00,67.88,68.0,67.83,67.84,135800.0,56.6785,56.7787,56.6367,56.6451,135800.0
2009-08-25 09:30:00,68.4,68.6,68.19,68.46,50700.0,57.1126,57.2796,56.9373,57.1627,50700.0
2009-08-25 09:35:00,68.45,68.65,68.18,68.59,78600.0,57.1544,57.3214,56.9289,57.2713,78600.0
2009-08-25 09:40:00,68.63,69.0,68.6,68.84,99100.0,57.3047,57.6136,57.2796,57.48,99100.0
2009-08-25 09:45:00,68.82,69.0,68.6,68.6,46600.0,57.4633,57.6136,57.2796,57.2796,46600.0
2009-08-25 09:50:00,68.6,68.89,68.6,68.73,24600.0,57.2796,57.5218,57.2796,57.3882,24600.0
2009-08-25 09:55:00,68.71,68.74,68.59,68.7,33300.0,57.3715,57.3965,57.2713,57.3631,33300.0
2009-08-25 10:00:00,68.7,69.28,68.69,68.98,84700.0,57.3631,57.8474,57.3548,57.5969,84700.0
2009-08-25 10:05:00,68.95,69.05,68.87,68.98,32300.0,57.5719,57.6554,57.5051,57.5969,32300.0
2009-08-25 10:10:00,68.97,69.07,68.88,69.0,44400.0,57.5886,57.6721,57.5134,57.6136,44400.0
2009-08-25 10:15:00,69.01,69.11,68.66,68.68,42000.0,57.622,57.7055,57.3297,57.3464,42000.0
2009-08-25 10:20:00,68.7,68.83,68.6,68.67,18100.0,57.3631,57.4717,57.2796,57.3381,18100.0
2009-08-25 10:25:00,68.7,68.74,68.52,68.52,13900.0,57.3631,57.3965,57.2128,57.2128,13900.0
2009-08-25 10:30:00,68.53,68.68,68.52,68.62,21800.0,57.2212,57.3464,57.2128,57.2963,21800.0
2009-08-25 10:35:00,68.65,69.0,68.59,68.9,43500.0,57.3214,57.6136,57.2713,57.5301,43500.0
2009-08-25 10:40:00,68.91,69.02,68.8,68.98,30000.0,57.5385,57.6303,57.4466,57.5969,30000.0
2009-08-25 10:45:00,69.0,69.0,68.91,68.94,33000.0,57.6136,57.6136,57.5385,57.5635,33000.0
2009-08-25 10:50:00,68.95,69.05,68.93,68.96,30700.0,57.5719,57.6554,57.5552,57.5802,30700.0
2009-08-25 10:55:00,68.95,69.1,68.95,69.1,23000.0,57.5719,57.6971,57.5719,57.6971,23000.0
2009-08-25 11:00:00,69.1,69.3,69.04,69.21,40900.0,57.6971,57.8641,57.647,57.789,40900.0
2009-08-25 11:05:00,69.21,69.23,69.1,69.17,46000.0,57.789,57.8057,57.6971,57.7556,46000.0
2009-08-25 11:10:00,69.17,69.17,69.04,69.06,32400.0,57.7556,57.7556,57.647,57.6637,32400.0
2009-08-25 11:15:00,69.07,69.07,68.95,68.99,32400.0,57.6721,57.6721,57.5719,57.6053,32400.0
2009-08-25 11:20:00,69.0,69.09,68.93,68.94,16800.0,57.6136,57.6888,57.5552,57.5635,16800.0
2009-08-25 11:25:00,68.94,69.16,68.91,69.1,22500.0,57.5635,57.7472,57.5385,57.6971,22500.0
2009-08-25 11:30:00,69.09,69.1,68.97,69.06,13800.0,57.6888,57.6971,57.5886,57.6637,13800.0
2009-08-25 11:35:00,69.05,69.15,69.04,69.1,30300.0,57.6554,57.7389,57.647,57.6971,30300.0
2009-08-25 11:40:00,69.11,69.2,69.05,69.11,18000.0,57.7055,57.7806,57.6554,57.7055,18000.0
2009-08-25 11:45:00,69.11,69.12,68.94,68.96,22600.0,57.7055,57.7138,57.5635,57.5802,22600.0
2009-08-25 11:50:00,68.94,68.98,68.87,68.89,55500.0,57.5635,57.5969,57.5051,57.5218,55500.0
2009-08-25 11:55:00,68.88,68.91,68.81,68.88,16600.0,57.5134,57.5385,57.455,57.5134,16600.0
2009-08-25 12:00:00,68.9,69.02,68.9,69.01,34800.0,57.5301,57.6303,57.5301,57.622,34800.0
2009-08-25 12:05:00,69.02,69.08,68.98,69.02,14300.0,57.6303,57.6804,57.5969,57.6303,14300.0
2009-08-25 12:10:00,69.03,69.03,68.89,68.93,62300.0,57.6387,57.6387,57.5218,57.5552,62300.0
2009-08-25 12:15:00,68.91,68.95,68.86,68.93,17700.0,57.5385,57.5719,57.4967,57.5552,17700.0
2009-08-25 12:20:00,68.93,69.13,68.92,69.12,35900.0,57.5552,57.7222,57.5468,57.7138,35900.0
2009-08-25 12:25:00,69.11,69.2,69.11,69.18,19000.0,57.7055,57.7806,57.7055,57.7639,19000.0
2009-08-25 12:30:00,69.18,69.29,68.94,68.97,101300.0,57.7639,57.8558,57.5635,57.5886,101300.0
2009-08-25 12:35:00,68.97,68.98,68.93,68.94,26900.0,57.5886,57.5969,57.5552,57.5635,26900.0
2009-08-25 12:40:00,68.94,68.95,68.85,68.85,20600.0,57.5635,57.5719,57.4884,57.4884,20600.0
2009-08-25 12:45:00,68.85,68.92,68.85,68.87,13500.0,57.4884,57.5468,57.4884,57.5051,13500.0
2009-08-25 12:50:00,68.86,68.86,68.61,68.62,43300.0,57.4967,57.4967,57.288,57.2963,43300.0
2009-08-25 12:55:00,68.61,68.63,68.5,68.52,22800.0,57.288,57.3047,57.1961,57.2128,22800.0
2009-08-25 13:00:00,68.52,68.63,68.52,68.61,19600.0,57.2128,57.3047,57.2128,57.288,19600.0
2009-08-25 13:05:00,68.6,68.67,68.56,68.57,27400.0,57.2796,57.3381,57.2462,57.2546,27400.0
2009-08-25 13:10:00,68.56,68.6,68.56,68.6,25000.0,57.2462,57.2796,57.2462,57.2796,25000.0
2009-08-25 13:15:00,68.59,68.59,68.46,68.55,25400.0,57.2713,57.2713,57.1627,57.2379,25400.0
2009-08-25 13:20:00,68.55,68.56,68.27,68.41,49600.0,57.2379,57.2462,57.0041,57.121,49600.0
2009-08-25 13:25:00,68.41,68.41,68.21,68.22,22700.0,57.121,57.121,56.954,56.9623,22700.0
2009-08-25 13:30:00,68.21,68.31,68.15,68.22,34200.0,56.954,57.0375,56.9039,56.9623,34200.0
2009-08-25 13:35:00,68.2,68.33,68.17,68.33,12700.0,56.9456,57.0542,56.9206,57.0542,12700.0
2009-08-25 13:40:00,68.33,68.33,68.24,68.28,11100.0,57.0542,57.0542,56.979,57.0124,11100.0
2009-08-25 13:45:00,68.28,68.28,68.19,68.27,17700.0,57.0124,57.0124,56.9373,57.0041,17700.0
2009-08-25 13:50:00,68.28,68.31,68.21,68.22,11000.0,57.0124,57.0375,56.954,56.9623,11000.0
2009-08-25 13:55:00,68.2,68.26,68.15,68.18,22800.0,56.9456,56.9957,56.9039,56.9289,22800.0
2009-08-25 14:00:00,68.18,68.27,68.1,68.27,24400.0,56.9289,57.0041,56.8621,57.0041,24400.0
2009-08-25 14:05:00,68.26,68.39,68.26,68.37,15500.0,56.9957,57.1043,56.9957,57.0876,15500.0
2009-08-25 14:10:00,68.37,68.4,68.35,68.37,14000.0,57.0876,57.1126,57.0709,57.0876,14000.0
2009-08-25 14:15:00,68.35,68.52,68.35,68.44,24900.0,57.0709,57.2128,57.0709,57.146,24900.0
2009-08-25 14:20:00,68.44,68.5,68.41,68.46,24400.0,57.146,57.1961,57.121,57.1627,24400.0
2009-08-25 14:25:00,68.45,68.46,68.32,68.33,15300.0,57.1544,57.1627,57.0458,57.0542,15300.0
2009-08-25 14:30:00,68.36,68.44,68.35,68.44,24900.0,57.0792,57.146,57.0709,57.146,24900.0
2009-08-25 14:35:00,68.45,68.45,68.16,68.2,26800.0,57.1544,57.1544,56.9122,56.9456,26800.0
2009-08-25 14:40:00,68.19,68.27,68.15,68.2,30100.0,56.9373,57.0041,56.9039,56.9456,30100.0
2009-08-25 14:45:00,68.2,68.25,68.13,68.21,14300.0,56.9456,56.9874,56.8872,56.954,14300.0
2009-08-25 14:50:00,68.22,68.42,68.22,68.42,30600.0,56.9623,57.1293,56.9623,57.1293,30600.0
2009-08-25 14:55:00,68.42,68.42,68.29,68.36,15600.0,57.1293,57.1293,57.0208,57.0792,15600.0
2009-08-25 15:00:00,68.4,68.49,68.39,68.43,22100.0,57.1126,57.1878,57.1043,57.1377,22100.0
2009-08-25 15:05:00,68.41,68.5,68.4,68.45,20200.0,57.121,57.1961,57.1126,57.1544,20200.0
2009-08-25 15:10:00,68.46,68.53,68.43,68.46,14600.0,57.1627,57.2212,57.1377,57.1627,14600.0
2009-08-25 15:15:00,68.47,68.47,68.37,68.44,19400.0,57.1711,57.1711,57.0876,57.146,19400.0
2009-08-25 15:20:00,68.43,68.61,68.43,68.54,26400.0,57.1377,57.288,57.1377,57.2295,26400.0
2009-08-25 15:25:00,68.53,68.57,68.46,68.47,24400.0,57.2212,57.2546,57.1627,57.1711,24400.0
2009-08-25 15:30:00,68.46,68.46,68.24,68.28,45300.0,57.1627,57.1627,56.979,57.0124,45300.0
2009-08-25 15:35:00,68.28,68.39,68.27,68.35,24800.0,57.0124,57.1043,57.0041,57.0709,24800.0
2009-08-25 15:40:00,68.35,68.42,68.28,68.29,42700.0,57.0709,57.1293,57.0124,57.0208,42700.0
2009-08-25 15:45:00,68.28,68.29,68.13,68.18,38200.0,57.0124,57.0208,56.8872,56.9289,38200.0
2009-08-25 15:50:00,68.18,68.44,68.17,68.32,52000.0,56.9289,57.146,56.9206,57.0458,52000.0
2009-08-25 15:55:00,68.32,68.34,68.24,68.29,102600.0,57.0458,57.0625,56.979,57.0208,102600.0
2009-08-26 09:30:00,68.23,68.68,68.06,68.14,129000.0,56.9707,57.3464,56.8287,56.8955,129000.0
2009-08-26 09:35:00,68.16,68.27,67.67,67.89,86700.0,56.9122,57.0041,56.5031,56.6868,86700.0
2009-08-26 09:40:00,67.9,68.12,67.56,67.56,26500.0,56.6952,56.8788,56.4113,56.4113,26500.0
2009-08-26 09:45:00,67.54,67.78,67.4,67.4,35500.0,56.3946,56.595,56.2777,56.2777,35500.0
2009-08-26 09:50:00,67.39,67.77,67.39,67.77,20500.0,56.2693,56.5866,56.2693,56.5866,20500.0
2009-08-26 09:55:00,67.77,67.89,67.64,67.81,36400.0,56.5866,56.6868,56.4781,56.62,36400.0
2009-08-26 10:00:00,67.75,68.0,67.7,67.92,65900.0,56.5699,56.7787,56.5282,56.7119,65900.0
2009-08-26 10:05:00,67.92,68.16,67.89,67.98,27600.0,56.7119,56.9122,56.6868,56.762,27600.0
2009-08-26 10:10:00,67.97,68.47,67.97,68.39,28700.0,56.7536,57.1711,56.7536,57.1043,28700.0
2009-08-26 10:15:00,68.44,68.44,68.21,68.33,23700.0,57.146,57.146,56.954,57.0542,23700.0
2009-08-26 10:20:00,68.39,68.52,68.28,68.38,36200.0,57.1043,57.2128,57.0124,57.0959,36200.0
2009-08-26 10:25:00,68.39,68.41,68.3,68.36,14600.0,57.1043,57.121,57.0291,57.0792,14600.0
2009-08-26 10:30:00,68.37,68.49,68.29,68.44,20700.0,57.0876,57.1878,57.0208,57.146,20700.0
2009-08-26 10:35:00,68.42,68.53,68.35,68.48,20800.0,57.1293,57.2212,57.0709,57.1794,20800.0
2009-08-26 10:40:00,68.43,68.47,68.14,68.14,18800.0,57.1377,57.1711,56.8955,56.8955,18800.0
2009-08-26 10:45:00,68.14,68.2,68.03,68.13,16000.0,56.8955,56.9456,56.8037,56.8872,16000.0
2009-08-26 10:50:00,68.12,68.25,68.06,68.17,15200.0,56.8788,56.9874,56.8287,56.9206,15200.0
2009-08-26 10:55:00,68.17,68.2,68.03,68.15,13000.0,56.9206,56.9456,56.8037,56.9039,13000.0
2009-08-26 11:00:00,68.17,68.28,68.11,68.19,12800.0,56.9206,57.0124,56.8705,56.9373,12800.0
2009-08-26 11:05:00,68.19,68.21,68.0,68.0,24800.0,56.9373,56.954,56.7787,56.7787,24800.0
2009-08-26 11:10:00,67.98,68.11,67.88,68.05,51900.0,56.762,56.8705,56.6785,56.8204,51900.0
2009-08-26 11:15:00,68.01,68.07,67.91,67.93,12300.0,56.787,56.8371,56.7035,56.7202,12300.0
2009-08-26 11:20:00,67.95,67.97,67.76,67.8,12500.0,56.7369,56.7536,56.5783,56.6117,12500.0
2009-08-26 11:25:00,67.78,67.99,67.77,67.89,10700.0,56.595,56.7703,56.5866,56.6868,10700.0
2009-08-26 11:30:00,67.9,67.99,67.87,67.94,15800.0,56.6952,56.7703,56.6701,56.7286,15800.0
2009-08-26 11:35:00,67.95,67.96,67.74,67.79,16900.0,56.7369,56.7453,56.5616,56.6033,16900.0
2009-08-26 11:40:00,67.8,67.88,67.76,67.76,6300.0,56.6117,56.6785,56.5783,56.5783,6300.0
2009-08-26 11:45:00,67.78,68.02,67.77,68.01,8700.0,56.595,56.7954,56.5866,56.787,8700.0
2009-08-26 11:50:00,67.98,68.21,67.98,68.21,17700.0,56.762,56.954,56.762,56.954,17700.0
2009-08-26 11:55:00,68.21,68.25,68.18,68.2,28800.0,56.954,56.9874,56.9289,56.9456,28800.0
2009-08-26 12:00:00,68.2,68.3,68.2,68.21,35700.0,56.9456,57.0291,56.9456,56.954,35700.0
2009-08-26 12:05:00,68.21,68.31,68.2,68.22,25200.0,56.954,57.0375,56.9456,56.9623,25200.0
2009-08-26 12:10:00,68.2,68.4,68.2,68.34,19300.0,56.9456,57.1126,56.9456,57.0625,19300.0
2009-08-26 12:15:00,68.33,68.33,68.25,68.29,27200.0,57.0542,57.0542,56.9874,57.0208,27200.0
2009-08-26 12:20:00,68.31,68.37,68.29,68.31,11600.0,57.0375,57.0876,57.0208,57.0375,11600.0
2009-08-26 12:25:00,68.31,68.36,68.3,68.36,20000.0,57.0375,57.0792,57.0291,57.0792,20000.0
2009-08-26 12:30:00,68.35,68.41,68.3,68.41,11600.0,57.0709,57.121,57.0291,57.121,11600.0
2009-08-26 12:35:00,68.42,68.43,68.3,68.37,19500.0,57.1293,57.1377,57.0291,57.0876,19500.0
2009-08-26 12:40:00,68.36,68.37,68.29,68.32,11400.0,57.0792,57.0876,57.0208,57.0458,11400.0
2009-08-26 12:45:00,68.33,68.33,68.21,68.3,14100.0,57.0542,57.0542,56.954,57.0291,14100.0
2009-08-26 12:50:00,68.28,68.35,68.23,68.3,12100.0,57.0124,57.0709,56.9707,57.0291,12100.0
2009-08-26 12:55:00,68.3,68.37,68.26,68.3,11200.0,57.0291,57.0876,56.9957,57.0291,11200.0
2009-08-26 13:00:00,68.3,68.35,68.23,68.23,11300.0,57.0291,57.0709,56.9707,56.9707,11300.0
2009-08-26 13:05:00,68.22,68.23,68.03,68.11,12200.0,56.9623,56.9707,56.8037,56.8705,12200.0
2009-08-26 13:10:00,68.09,68.16,68.08,68.11,7500.0,56.8538,56.9122,56.8454,56.8705,7500.0
2009-08-26 13:15:00,68.11,68.15,68.03,68.04,9500.0,56.8705,56.9039,56.8037,56.8121,9500.0
2009-08-26 13:20:00,68.04,68.18,68.04,68.18,13100.0,56.8121,56.9289,56.8121,56.9289,13100.0
2009-08-26 13:25:00,68.18,68.18,68.08,68.17,16100.0,56.9289,56.9289,56.8454,56.9206,16100.0
2009-08-26 13:30:00,68.17,68.22,68.13,68.22,20700.0,56.9206,56.9623,56.8872,56.9623,20700.0
2009-08-26 13:35:00,68.23,68.26,68.12,68.23,33000.0,56.9707,56.9957,56.8788,56.9707,33000.0
2009-08-26 13:40:00,68.24,68.25,68.15,68.17,15700.0,56.979,56.9874,56.9039,56.9206,15700.0
2009-08-26 13:45:00,68.19,68.25,68.07,68.09,18500.0,56.9373,56.9874,56.8371,56.8538,18500.0
2009-08-26 13:50:00,68.07,68.11,68.04,68.05,28100.0,56.8371,56.8705,56.8121,56.8204,28100.0
2009-08-26 13:55:00,68.05,68.13,68.05,68.08,36000.0,56.8204,56.8872,56.8204,56.8454,36000.0
2009-08-26 14:00:00,68.08,68.12,67.99,67.99,28500.0,56.8454,56.8788,56.7703,56.7703,28500.0
2009-08-26 14:05:00,68.01,68.08,68.0,68.02,8900.0,56.787,56.8454,56.7787,56.7954,8900.0
2009-08-26 14:10:00,68.02,68.03,67.9,67.95,10300.0,56.7954,56.8037,56.6952,56.7369,10300.0
2009-08-26 14:15:00,67.96,67.98,67.91,67.94,7400.0,56.7453,56.762,56.7035,56.7286,7400.0
2009-08-26 14:20:00,67.94,68.02,67.83,67.84,12700.0,56.7286,56.7954,56.6367,56.6451,12700.0
2009-08-26 14:25:00,67.85,67.96,67.83,67.87,13700.0,56.6534,56.7453,56.6367,56.6701,13700.0
2009-08-26 14:30:00,67.87,68.0,67.8,67.82,22500.0,56.6701,56.7787,56.6117,56.6284,22500.0
2009-08-26 14:35:00,67.81,67.86,67.8,67.84,14300.0,56.62,56.6618,56.6117,56.6451,14300.0
2009-08-26 14:40:00,67.84,67.89,67.78,67.82,17100.0,56.6451,56.6868,56.595,56.6284,17100.0
2009-08-26 14:45:00,67.82,67.99,67.81,67.99,15700.0,56.6284,56.7703,56.62,56.7703,15700.0
2009-08-26 14:50:00,67.99,67.99,67.8,67.86,18600.0,56.7703,56.7703,56.6117,56.6618,18600.0
2009-08-26 14:55:00,67.84,67.85,67.68,67.76,23500.0,56.6451,56.6534,56.5115,56.5783,23500.0
2009-08-26 15:00:00,67.72,67.77,67.62,67.72,27600.0,56.5449,56.5866,56.4614,56.5449,27600.0
2009-08-26 15:05:00,67.7,67.72,67.63,67.68,15200.0,56.5282,56.5449,56.4697,56.5115,15200.0
2009-08-26 15:10:00,67.69,67.74,67.6,67.66,18000.0,56.5198,56.5616,56.4447,56.4948,18000.0
2009-08-26 15:15:00,67.65,67.7,67.63,67.67,17900.0,56.4864,56.5282,56.4697,56.5031,17900.0
2009-08-26 15:20:00,67.67,67.74,67.64,67.64,19700.0,56.5031,56.5616,56.4781,56.4781,19700.0
2009-08-26 15:25:00,67.64,67.73,67.58,67.58,25900.0,56.4781,56.5532,56.428,56.428,25900.0
2009-08-26 15:30:00,67.57,67.71,67.51,67.63,43900.0,56.4196,56.5365,56.3695,56.4697,43900.0
2009-08-26 15:35:00,67.6,67.74,67.59,67.72,29000.0,56.4447,56.5616,56.4363,56.5449,29000.0
2009-08-26 15:40:00,67.7,67.74,67.66,67.74,38100.0,56.5282,56.5616,56.4948,56.5616,38100.0
2009-08-26 15:45:00,67.73,67.82,67.58,67.75,59500.0,56.5532,56.6284,56.428,56.5699,59500.0
2009-08-26 15:50:00,67.75,67.93,67.73,67.91,58300.0,56.5699,56.7202,56.5532,56.7035,58300.0
2009-08-26 15:55:00,67.92,67.92,67.76,67.8,114100.0,56.7119,56.7119,56.5783,56.6117,114100.0
2009-08-27 09:30:00,67.87,68.5,67.87,68.13,146300.0,56.6701,57.1961,56.6701,56.8872,146300.0
2009-08-27 09:35:00,68.09,68.13,67.9,68.1,56400.0,56.8538,56.8872,56.6952,56.8621,56400.0
2009-08-27 09:40:00,68.06,68.11,67.63,67.76,75300.0,56.8287,56.8705,56.4697,56.5783,75300.0
2009-08-27 09:45:00,67.76,67.76,67.54,67.65,52900.0,56.5783,56.5783,56.3946,56.4864,52900.0
2009-08-27 09:50:00,67.58,67.61,67.12,67.22,95300.0,56.428,56.453,56.0439,56.1274,95300.0
2009-08-27 09:55:00,67.22,67.29,67.13,67.2,49400.0,56.1274,56.1858,56.0522,56.1107,49400.0
2009-08-27 10:00:00,67.19,67.19,66.65,66.67,70900.0,56.1023,56.1023,55.6514,55.6681,70900.0
2009-08-27 10:05:00,66.7,66.79,66.45,66.47,79600.0,55.6932,55.7683,55.4844,55.5011,79600.0
2009-08-27 10:10:00,66.47,66.83,66.36,66.77,38500.0,55.5011,55.8017,55.4093,55.7516,38500.0
2009-08-27 10:15:00,66.76,66.88,66.74,66.88,26500.0,55.7433,55.8435,55.7266,55.8435,26500.0
2009-08-27 10:20:00,66.92,67.07,66.89,67.04,30300.0,55.8769,56.0021,55.8518,55.9771,30300.0
2009-08-27 10:25:00,67.06,67.12,66.95,67.0,26800.0,55.9938,56.0439,55.9019,55.9437,26800.0
2009-08-27 10:30:00,67.01,67.08,66.99,67.0,20000.0,55.952,56.0105,55.9353,55.9437,20000.0
2009-08-27 10:35:00,67.0,67.02,66.7,66.7,18600.0,55.9437,55.9604,55.6932,55.6932,18600.0
2009-08-27 10:40:00,66.73,66.95,66.72,66.95,30900.0,55.7182,55.9019,55.7099,55.9019,30900.0
2009-08-27 10:45:00,66.95,66.97,66.85,66.89,27400.0,55.9019,55.9186,55.8184,55.8518,27400.0
2009-08-27 10:50:00,66.88,66.93,66.79,66.87,24400.0,55.8435,55.8852,55.7683,55.8351,24400.0
2009-08-27 10:55:00,66.89,66.93,66.75,66.81,12300.0,55.8518,55.8852,55.7349,55.785,12300.0
2009-08-27 11:00:00,66.81,66.89,66.72,66.86,59300.0,55.785,55.8518,55.7099,55.8268,59300.0
2009-08-27 11:05:00,66.87,67.06,66.87,67.06,12400.0,55.8351,55.9938,55.8351,55.9938,12400.0
2009-08-27 11:10:00,67.05,67.16,67.05,67.16,13800.0,55.9854,56.0773,55.9854,56.0773,13800.0
2009-08-27 11:15:00,67.15,67.17,67.0,67.04,6700.0,56.0689,56.0856,55.9437,55.9771,6700.0
2009-08-27 11:20:00,67.03,67.21,67.0,67.19,12700.0,55.9687,56.119,55.9437,56.1023,12700.0
2009-08-27 11:25:00,67.19,67.43,67.17,67.39,33900.0,56.1023,56.3027,56.0856,56.2693,33900.0
2009-08-27 11:30:00,67.35,67.39,67.28,67.28,21300.0,56.2359,56.2693,56.1775,56.1775,21300.0
2009-08-27 11:35:00,67.27,67.27,67.19,67.21,18400.0,56.1691,56.1691,56.1023,56.119,18400.0
2009-08-27 11:40:00,67.22,67.28,67.22,67.25,16800.0,56.1274,56.1775,56.1274,56.1524,16800.0
2009-08-27 11:45:00,67.25,67.42,67.23,67.35,25600.0,56.1524,56.2944,56.1357,56.2359,25600.0
2009-08-27 11:50:00,67.37,67.42,67.28,67.32,18300.0,56.2526,56.2944,56.1775,56.2109,18300.0
2009-08-27 11:55:00,67.31,67.34,67.26,67.3,34600.0,56.2025,56.2276,56.1608,56.1942,34600.0
2009-08-27 12:00:00,67.31,67.37,67.29,67.29,8400.0,56.2025,56.2526,56.1858,56.1858,8400.0
2009-08-27 12:05:00,67.31,67.48,67.31,67.48,18300.0,56.2025,56.3445,56.2025,56.3445,18300.0
2009-08-27 12:10:00,67.46,67.6,67.46,67.53,18200.0,56.3278,56.4447,56.3278,56.3862,18200.0
2009-08-27 12:15:00,67.53,67.56,67.51,67.55,88200.0,56.3862,56.4113,56.3695,56.4029,88200.0
2009-08-27 12:20:00,67.55,67.66,67.54,67.65,17900.0,56.4029,56.4948,56.3946,56.4864,17900.0
2009-08-27 12:25:00,67.66,67.9,67.63,67.89,23900.0,56.4948,56.6952,56.4697,56.6868,23900.0
2009-08-27 12:30:00,67.92,67.95,67.72,67.72,24300.0,56.7119,56.7369,56.5449,56.5449,24300.0
2009-08-27 12:35:00,67.72,67.76,67.64,67.67,10600.0,56.5449,56.5783,56.4781,56.5031,10600.0
2009-08-27 12:40:00,67.68,67.72,67.57,67.61,7600.0,56.5115,56.5449,56.4196,56.453,7600.0
2009-08-27 12:45:00,67.63,67.65,67.53,67.57,7900.0,56.4697,56.4864,56.3862,56.4196,7900.0
2009-08-27 12:50:00,67.57,67.59,67.51,67.51,3600.0,56.4196,56.4363,56.3695,56.3695,3600.0
2009-08-27 12:55:00,67.52,67.62,67.47,67.58,6700.0,56.3779,56.4614,56.3361,56.428,6700.0
2009-08-27 13:00:00,67.58,67.63,67.49,67.59,11000.0,56.428,56.4697,56.3528,56.4363,11000.0
2009-08-27 13:05:00,67.57,67.68,67.57,67.67,11000.0,56.4196,56.5115,56.4196,56.5031,11000.0
2009-08-27 13:10:00,67.67,67.67,67.51,67.61,7700.0,56.5031,56.5031,56.3695,56.453,7700.0
2009-08-27 13:15:00,67.61,67.75,67.61,67.75,11300.0,56.453,56.5699,56.453,56.5699,11300.0
2009-08-27 13:20:00,67.77,67.81,67.73,67.81,11100.0,56.5866,56.62,56.5532,56.62,11100.0
2009-08-27 13:25:00,67.79,67.89,67.79,67.89,15400.0,56.6033,56.6868,56.6033,56.6868,15400.0
2009-08-27 13:30:00,67.9,68.04,67.89,68.0,18500.0,56.6952,56.8121,56.6868,56.7787,18500.0
2009-08-27 13:35:00,68.04,68.24,68.03,68.21,49500.0,56.8121,56.979,56.8037,56.954,49500.0
2009-08-27 13:40:00,68.19,68.27,68.06,68.09,93600.0,56.9373,57.0041,56.8287,56.8538,93600.0
2009-08-27 13:45:00,68.08,68.36,68.05,68.29,69000.0,56.8454,57.0792,56.8204,57.0208,69000.0
2009-08-27 13:50:00,68.3,68.48,68.22,68.47,25900.0,57.0291,57.1794,56.9623,57.1711,25900.0
2009-08-27 13:55:00,68.48,68.55,68.25,68.31,42800.0,57.1794,57.2379,56.9874,57.0375,42800.0
2009-08-27 14:00:00,68.3,68.43,68.3,68.42,21400.0,57.0291,57.1377,57.0291,57.1293,21400.0
2009-08-27 14:05:00,68.42,68.43,68.31,68.35,20100.0,57.1293,57.1377,57.0375,57.0709,20100.0
2009-08-27 14:10:00,68.35,68.39,68.28,68.39,19100.0,57.0709,57.1043,57.0124,57.1043,19100.0
2009-08-27 14:15:00,68.39,68.42,68.36,68.37,40200.0,57.1043,57.1293,57.0792,57.0876,40200.0
2009-08-27 14:20:00,68.39,68.43,68.35,68.37,31300.0,57.1043,57.1377,57.0709,57.0876,31300.0
2009-08-27 14:25:00,68.38,68.5,68.34,68.47,34100.0,57.0959,57.1961,57.0625,57.1711,34100.0
2009-08-27 14:30:00,68.48,68.74,68.48,68.74,49400.0,57.1794,57.3965,57.1794,57.3965,49400.0
2009-08-27 14:35:00,68.75,68.83,68.61,68.69,35100.0,57.4049,57.4717,57.288,57.3548,35100.0
2009-08-27 14:40:00,68.7,68.88,68.67,68.87,30600.0,57.3631,57.5134,57.3381,57.5051,30600.0
2009-08-27 14:45:00,68.87,68.88,68.73,68.76,31100.0,57.5051,57.5134,57.3882,57.4132,31100.0
2009-08-27 14:50:00,68.75,68.77,68.68,68.68,17400.0,57.4049,57.4216,57.3464,57.3464,17400.0
2009-08-27 14:55:00,68.65,68.72,68.6,68.7,26100.0,57.3214,57.3798,57.2796,57.3631,26100.0
2009-08-27 15:00:00,68.7,68.73,68.65,68.65,18100.0,57.3631,57.3882,57.3214,57.3214,18100.0
2009-08-27 15:05:00,68.66,68.73,68.6,68.65,36200.0,57.3297,57.3882,57.2796,57.3214,36200.0
2009-08-27 15:10:00,68.64,68.73,68.63,68.71,20800.0,57.313,57.3882,57.3047,57.3715,20800.0
2009-08-27 15:15:00,68.7,68.81,68.67,68.75,50700.0,57.3631,57.455,57.3381,57.4049,50700.0
2009-08-27 15:20:00,68.75,68.87,68.58,68.61,56700.0,57.4049,57.5051,57.2629,57.288,56700.0
2009-08-27 15:25:00,68.6,68.6,68.42,68.43,43700.0,57.2796,57.2796,57.1293,57.1377,43700.0
2009-08-27 15:30:00,68.43,68.45,68.33,68.41,61000.0,57.1377,57.1544,57.0542,57.121,61000.0
2009-08-27 15:35:00,68.41,68.53,68.36,68.53,62200.0,57.121,57.2212,57.0792,57.2212,62200.0
2009-08-27 15:40:00,68.53,68.57,68.37,68.54,52600.0,57.2212,57.2546,57.0876,57.2295,52600.0
2009-08-27 15:45:00,68.53,68.6,68.45,68.57,50000.0,57.2212,57.2796,57.1544,57.2546,50000.0
2009-08-27 15:50:00,68.57,68.62,68.49,68.59,45000.0,57.2546,57.2963,57.1878,57.2713,45000.0
2009-08-27 15:55:00,68.57,68.59,68.47,68.54,79900.0,57.2546,57.2713,57.1711,57.2295,79900.0
2009-08-28 09:30:00,69.14,69.58,69.08,69.43,107700.0,57.7305,58.0979,57.6804,57.9727,107700.0
2009-08-28 09:35:00,69.44,69.76,69.43,69.54,77900.0,57.981,58.2482,57.9727,58.0645,77900.0
2009-08-28 09:40:00,69.53,69.63,69.1,69.2,82500.0,58.0562,58.1397,57.6971,57.7806,82500.0
2009-08-28 09:45:00,69.17,69.34,69.02,69.1,18100.0,57.7556,57.8975,57.6303,57.6971,18100.0
2009-08-28 09:50:00,69.1,69.46,69.05,69.46,56300.0,57.6971,57.9977,57.6554,57.9977,56300.0
2009-08-28 09:55:00,69.46,69.48,68.96,68.98,84000.0,57.9977,58.0144,57.5802,57.5969,84000.0
2009-08-28 10:00:00,68.98,69.11,68.85,69.11,81700.0,57.5969,57.7055,57.4884,57.7055,81700.0
2009-08-28 10:05:00,69.11,69.41,69.0,69.37,65600.0,57.7055,57.956,57.6136,57.9226,65600.0
2009-08-28 10:10:00,69.32,69.69,69.32,69.61,96000.0,57.8808,58.1898,57.8808,58.123,96000.0
2009-08-28 10:15:00,69.61,69.66,69.56,69.56,82000.0,58.123,58.1647,58.0812,58.0812,82000.0
2009-08-28 10:20:00,69.56,69.57,69.33,69.45,46000.0,58.0812,58.0896,57.8892,57.9894,46000.0
2009-08-28 10:25:00,69.49,69.5,69.13,69.18,32100.0,58.0228,58.0311,57.7222,57.7639,32100.0
2009-08-28 10:30:00,69.18,69.25,68.98,69.16,68900.0,57.7639,57.8224,57.5969,57.7472,68900.0
2009-08-28 10:35:00,69.19,69.45,69.12,69.37,47700.0,57.7723,57.9894,57.7138,57.9226,47700.0
2009-08-28 10:40:00,69.37,69.52,69.32,69.5,31700.0,57.9226,58.0478,57.8808,58.0311,31700.0
2009-08-28 10:45:00,69.48,69.8,69.45,69.8,67800.0,58.0144,58.2816,57.9894,58.2816,67800.0
2009-08-28 10:50:00,69.8,69.92,69.75,69.89,53900.0,58.2816,58.3818,58.2399,58.3568,53900.0
2009-08-28 10:55:00,69.89,70.27,69.89,70.23,99200.0,58.3568,58.6741,58.3568,58.6407,99200.0
2009-08-28 11:00:00,70.25,70.26,69.96,70.06,93500.0,58.6574,58.6657,58.4152,58.4987,93500.0
2009-08-28 11:05:00,70.06,70.1,69.8,69.95,131600.0,58.4987,58.5321,58.2816,58.4069,131600.0
2009-08-28 11:10:00,69.94,69.94,69.75,69.79,37800.0,58.3985,58.3985,58.2399,58.2733,37800.0
2009-08-28 11:15:00,69.78,69.85,69.68,69.76,28200.0,58.2649,58.3234,58.1814,58.2482,28200.0
2009-08-28 11:20:00,69.76,69.87,69.71,69.73,26400.0,58.2482,58.3401,58.2065,58.2232,26400.0
2009-08-28 11:25:00,69.74,69.75,69.65,69.73,18600.0,58.2315,58.2399,58.1564,58.2232,18600.0
2009-08-28 11:30:00,69.75,69.81,69.73,69.76,19000.0,58.2399,58.29,58.2232,58.2482,19000.0
2009-08-28 11:35:00,69.77,69.87,69.73,69.75,31200.0,58.2566,58.3401,58.2232,58.2399,31200.0
2009-08-28 11:40:00,69.76,69.81,69.55,69.55,45000.0,58.2482,58.29,58.0729,58.0729,45000.0
2009-08-28 11:45:00,69.56,69.63,69.5,69.58,18400.0,58.0812,58.1397,58.0311,58.0979,18400.0
2009-08-28 11:50:00,69.57,69.58,69.33,69.33,31300.0,58.0896,58.0979,57.8892,57.8892,31300.0
2009-08-28 11:55:00,69.34,69.36,69.05,69.1,64400.0,57.8975,57.9142,57.6554,57.6971,64400.0
2009-08-28 12:00:00,69.12,69.29,69.11,69.26,39500.0,57.7138,57.8558,57.7055,57.8307,39500.0
2009-08-28 12:05:00,69.27,69.32,69.22,69.26,24700.0,57.8391,57.8808,57.7973,57.8307,24700.0
2009-08-28 12:10:00,69.25,69.31,69.21,69.25,30200.0,57.8224,57.8725,57.789,57.8224,30200.0
2009-08-28 12:15:00,69.24,69.31,69.23,69.26,48300.0,57.814,57.8725,57.8057,57.8307,48300.0
2009-08-28 12:20:00,69.26,69.36,69.17,69.17,41300.0,57.8307,57.9142,57.7556,57.7556,41300.0
2009-08-28 12:25:00,69.16,69.2,68.95,69.12,62700.0,57.7472,57.7806,57.5719,57.7138,62700.0
2009-08-28 12:30:00,69.11,69.29,69.1,69.25,26600.0,57.7055,57.8558,57.6971,57.8224,26600.0
2009-08-28 12:35:00,69.27,69.5,69.21,69.47,27200.0,57.8391,58.0311,57.789,58.0061,27200.0
2009-08-28 12:40:00,69.48,69.48,69.39,69.42,8900.0,58.0144,58.0144,57.9393,57.9643,8900.0
2009-08-28 12:45:00,69.43,69.57,69.43,69.49,19900.0,57.9727,58.0896,57.9727,58.0228,19900.0
2009-08-28 12:50:00,69.5,69.51,69.36,69.36,23700.0,58.0311,58.0395,57.9142,57.9142,23700.0
2009-08-28 12:55:00,69.35,69.4,69.29,69.4,17900.0,57.9059,57.9476,57.8558,57.9476,17900.0
2009-08-28 13:00:00,69.4,69.57,69.39,69.52,14100.0,57.9476,58.0896,57.9393,58.0478,14100.0
2009-08-28 13:05:00,69.51,69.63,69.48,69.63,9600.0,58.0395,58.1397,58.0144,58.1397,9600.0
2009-08-28 13:10:00,69.64,69.76,69.64,69.67,12900.0,58.148,58.2482,58.148,58.1731,12900.0
2009-08-28 13:15:00,69.68,69.72,69.63,69.68,15400.0,58.1814,58.2148,58.1397,58.1814,15400.0
2009-08-28 13:20:00,69.67,69.82,69.67,69.74,16500.0,58.1731,58.2983,58.1731,58.2315,16500.0
2009-08-28 13:25:00,69.77,69.82,69.76,69.78,13800.0,58.2566,58.2983,58.2482,58.2649,13800.0
2009-08-28 13:30:00,69.79,69.88,69.79,69.87,13100.0,58.2733,58.3484,58.2733,58.3401,13100.0
2009-08-28 13:35:00,69.86,69.92,69.79,69.79,20100.0,58.3317,58.3818,58.2733,58.2733,20100.0
2009-08-28 13:40:00,69.78,69.79,69.75,69.75,7600.0,58.2649,58.2733,58.2399,58.2399,7600.0
2009-08-28 13:45:00,69.75,69.82,69.69,69.8,11700.0,58.2399,58.2983,58.1898,58.2816,11700.0
2009-08-28 13:50:00,69.81,69.89,69.78,69.89,15300.0,58.29,58.3568,58.2649,58.3568,15300.0
2009-08-28 13:55:00,69.89,69.89,69.81,69.81,14100.0,58.3568,58.3568,58.29,58.29,14100.0
2009-08-28 14:00:00,69.8,69.81,69.71,69.74,12200.0,58.2816,58.29,58.2065,58.2315,12200.0
2009-08-28 14:05:00,69.74,69.85,69.69,69.84,15100.0,58.2315,58.3234,58.1898,58.315,15100.0
2009-08-28 14:10:00,69.83,69.94,69.82,69.85,12800.0,58.3067,58.3985,58.2983,58.3234,12800.0
2009-08-28 14:15:00,69.85,69.9,69.85,69.88,15800.0,58.3234,58.3651,58.3234,58.3484,15800.0
2009-08-28 14:20:00,69.88,69.9,69.86,69.86,34700.0,58.3484,58.3651,58.3317,58.3317,34700.0
2009-08-28 14:25:00,69.82,69.87,69.81,69.87,19600.0,58.2983,58.3401,58.29,58.3401,19600.0
2009-08-28 14:30:00,69.88,69.88,69.67,69.74,34400.0,58.3484,58.3484,58.1731,58.2315,34400.0
2009-08-28 14:35:00,69.73,69.82,69.71,69.8,30700.0,58.2232,58.2983,58.2065,58.2816,30700.0
2009-08-28 14:40:00,69.81,69.84,69.78,69.81,11300.0,58.29,58.315,58.2649,58.29,11300.0
2009-08-28 14:45:00,69.79,69.87,69.76,69.84,10500.0,58.2733,58.3401,58.2482,58.315,10500.0
2009-08-28 14:50:00,69.83,69.93,69.78,69.79,13700.0,58.3067,58.3902,58.2649,58.2733,13700.0
2009-08-28 14:55:00,69.8,69.85,69.78,69.83,8800.0,58.2816,58.3234,58.2649,58.3067,8800.0
2009-08-28 15:00:00,69.82,69.83,69.75,69.75,16200.0,58.2983,58.3067,58.2399,58.2399,16200.0
2009-08-28 15:05:00,69.75,69.75,69.62,69.69,27000.0,58.2399,58.2399,58.1313,58.1898,27000.0
2009-08-28 15:10:00,69.69,69.71,69.66,69.67,16600.0,58.1898,58.2065,58.1647,58.1731,16600.0
2009-08-28 15:15:00,69.68,69.76,69.65,69.76,24100.0,58.1814,58.2482,58.1564,58.2482,24100.0
2009-08-28 15:20:00,69.77,69.86,69.76,69.85,26000.0,58.2566,58.3317,58.2482,58.3234,26000.0
2009-08-28 15:25:00,69.86,69.92,69.83,69.86,17700.0,58.3317,58.3818,58.3067,58.3317,17700.0
2009-08-28 15:30:00,69.87,69.92,69.64,69.71,45800.0,58.3401,58.3818,58.148,58.2065,45800.0
2009-08-28 15:35:00,69.71,69.82,69.71,69.77,23000.0,58.2065,58.2983,58.2065,58.2566,23000.0
2009-08-28 15:40:00,69.77,69.87,69.71,69.76,43900.0,58.2566,58.3401,58.2065,58.2482,43900.0
2009-08-28 15:45:00,69.75,69.78,69.64,69.77,52000.0,58.2399,58.2649,58.148,58.2566,52000.0
2009-08-28 15:50:00,69.76,69.77,69.69,69.76,71400.0,58.2482,58.2566,58.1898,58.2482,71400.0
2009-08-28 15:55:00,69.76,69.98,69.76,69.9,152400.0,58.2482,58.4319,58.2482,58.3651,152400.0
2009-08-31 09:30:00,69.16,69.4,68.89,69.11,68900.0,57.7472,57.9476,57.5218,57.7055,68900.0
2009-08-31 09:35:00,69.14,69.22,69.02,69.21,26100.0,57.7305,57.7973,57.6303,57.789,26100.0
2009-08-31 09:40:00,69.2,69.2,68.68,68.81,65000.0,57.7806,57.7806,57.3464,57.455,65000.0
2009-08-31 09:45:00,68.79,69.06,68.56,68.64,40900.0,57.4383,57.6637,57.2462,57.313,40900.0
2009-08-31 09:50:00,68.68,68.69,68.3,68.42,48600.0,57.3464,57.3548,57.0291,57.1293,48600.0
2009-08-31 09:55:00,68.37,68.69,68.37,68.6,16600.0,57.0876,57.3548,57.0876,57.2796,16600.0
2009-08-31 10:00:00,68.6,68.64,68.38,68.42,24400.0,57.2796,57.313,57.0959,57.1293,24400.0
2009-08-31 10:05:00,68.38,68.66,68.31,68.66,21100.0,57.0959,57.3297,57.0375,57.3297,21100.0
2009-08-31 10:10:00,68.66,68.98,68.53,68.88,48700.0,57.3297,57.5969,57.2212,57.5134,48700.0
2009-08-31 10:15:00,68.91,69.11,68.79,68.85,25500.0,57.5385,57.7055,57.4383,57.4884,25500.0
2009-08-31 10:20:00,68.86,69.0,68.74,68.76,11800.0,57.4967,57.6136,57.3965,57.4132,11800.0
2009-08-31 10:25:00,68.74,68.88,68.62,68.8,15800.0,57.3965,57.5134,57.2963,57.4466,15800.0
2009-08-31 10:30:00,68.79,68.81,68.51,68.68,18600.0,57.4383,57.455,57.2045,57.3464,18600.0
2009-08-31 10:35:00,68.69,68.9,68.65,68.9,17600.0,57.3548,57.5301,57.3214,57.5301,17600.0
2009-08-31 10:40:00,68.95,69.0,68.74,68.74,14800.0,57.5719,57.6136,57.3965,57.3965,14800.0
2009-08-31 10:45:00,68.77,68.89,68.75,68.79,15800.0,57.4216,57.5218,57.4049,57.4383,15800.0
2009-08-31 10:50:00,68.79,68.89,68.67,68.72,17500.0,57.4383,57.5218,57.3381,57.3798,17500.0
2009-08-31 10:55:00,68.72,68.78,68.6,68.7,11200.0,57.3798,57.4299,57.2796,57.3631,11200.0
2009-08-31 11:00:00,68.69,68.69,68.42,68.47,55200.0,57.3548,57.3548,57.1293,57.1711,55200.0
2009-08-31 11:05:00,68.5,68.58,68.44,68.5,12100.0,57.1961,57.2629,57.146,57.1961,12100.0
2009-08-31 11:10:00,68.5,68.51,68.37,68.37,19200.0,57.1961,57.2045,57.0876,57.0876,19200.0
2009-08-31 11:15:00,68.37,68.53,68.36,68.38,13500.0,57.0876,57.2212,57.0792,57.0959,13500.0
2009-08-31 11:20:00,68.39,68.49,68.35,68.39,11600.0,57.1043,57.1878,57.0709,57.1043,11600.0
2009-08-31 11:25:00,68.41,68.5,68.4,68.42,7500.0,57.121,57.1961,57.1126,57.1293,7500.0
2009-08-31 11:30:00,68.39,68.5,68.36,68.41,12200.0,57.1043,57.1961,57.0792,57.121,12200.0
2009-08-31 11:35:00,68.41,68.71,68.39,68.71,26800.0,57.121,57.3715,57.1043,57.3715,26800.0
2009-08-31 11:40:00,68.71,68.75,68.57,68.57,30100.0,57.3715,57.4049,57.2546,57.2546,30100.0
2009-08-31 11:45:00,68.56,68.56,68.39,68.43,11900.0,57.2462,57.2462,57.1043,57.1377,11900.0
2009-08-31 11:50:00,68.43,68.52,68.38,68.48,12600.0,57.1377,57.2128,57.0959,57.1794,12600.0
2009-08-31 11:55:00,68.47,68.56,68.45,68.54,22100.0,57.1711,57.2462,57.1544,57.2295,22100.0
2009-08-31 12:00:00,68.54,68.64,68.47,68.47,10800.0,57.2295,57.313,57.1711,57.1711,10800.0
2009-08-31 12:05:00,68.5,68.58,68.41,68.41,9400.0,57.1961,57.2629,57.121,57.121,9400.0
2009-08-31 12:10:00,68.41,68.47,68.38,68.46,10900.0,57.121,57.1711,57.0959,57.1627,10900.0
2009-08-31 12:15:00,68.45,68.45,68.36,68.37,6400.0,57.1544,57.1544,57.0792,57.0876,6400.0
2009-08-31 12:20:00,68.39,68.57,68.39,68.57,9300.0,57.1043,57.2546,57.1043,57.2546,9300.0
2009-08-31 12:25:00,68.57,68.59,68.5,68.57,8500.0,57.2546,57.2713,57.1961,57.2546,8500.0
2009-08-31 12:30:00,68.58,68.59,68.54,68.59,5400.0,57.2629,57.2713,57.2295,57.2713,5400.0
2009-08-31 12:35:00,68.56,68.56,68.36,68.43,18700.0,57.2462,57.2462,57.0792,57.1377,18700.0
2009-08-31 12:40:00,68.44,68.57,68.4,68.53,27000.0,57.146,57.2546,57.1126,57.2212,27000.0
2009-08-31 12:45:00,68.52,68.55,68.51,68.55,5200.0,57.2128,57.2379,57.2045,57.2379,5200.0
2009-08-31 12:50:00,68.53,68.61,68.53,68.61,11000.0,57.2212,57.288,57.2212,57.288,11000.0
2009-08-31 12:55:00,68.64,68.65,68.56,68.64,4400.0,57.313,57.3214,57.2462,57.313,4400.0
2009-08-31 13:00:00,68.64,68.64,68.55,68.56,4900.0,57.313,57.313,57.2379,57.2462,4900.0
2009-08-31 13:05:00,68.54,68.55,68.49,68.53,4900.0,57.2295,57.2379,57.1878,57.2212,4900.0
2009-08-31 13:10:00,68.52,68.6,68.52,68.59,7200.0,57.2128,57.2796,57.2128,57.2713,7200.0
2009-08-31 13:15:00,68.59,68.7,68.59,68.66,11500.0,57.2713,57.3631,57.2713,57.3297,11500.0
2009-08-31 13:20:00,68.66,68.69,68.61,68.62,4200.0,57.3297,57.3548,57.288,57.2963,4200.0
2009-08-31 13:25:00,68.63,68.64,68.58,68.59,4900.0,57.3047,57.313,57.2629,57.2713,4900.0
2009-08-31 13:30:00,68.59,68.68,68.59,68.67,6200.0,57.2713,57.3464,57.2713,57.3381,6200.0
2009-08-31 13:35:00,68.66,68.69,68.63,68.69,15700.0,57.3297,57.3548,57.3047,57.3548,15700.0
2009-08-31 13:40:00,68.69,68.69,68.56,68.59,8400.0,57.3548,57.3548,57.2462,57.2713,8400.0
2009-08-31 13:45:00,68.59,68.63,68.57,68.58,4600.0,57.2713,57.3047,57.2546,57.2629,4600.0
2009-08-31 13:50:00,68.59,68.63,68.54,68.54,22400.0,57.2713,57.3047,57.2295,57.2295,22400.0
2009-08-31 13:55:00,68.53,68.56,68.51,68.54,9100.0,57.2212,57.2462,57.2045,57.2295,9100.0
2009-08-31 14:00:00,68.55,68.56,68.49,68.54,10400.0,57.2379,57.2462,57.1878,57.2295,10400.0
2009-08-31 14:05:00,68.54,68.6,68.51,68.6,7400.0,57.2295,57.2796,57.2045,57.2796,7400.0
2009-08-31 14:10:00,68.61,68.64,68.5,68.53,11700.0,57.288,57.313,57.1961,57.2212,11700.0
2009-08-31 14:15:00,68.52,68.65,68.5,68.65,10100.0,57.2128,57.3214,57.1961,57.3214,10100.0
2009-08-31 14:20:00,68.65,68.69,68.62,68.62,19200.0,57.3214,57.3548,57.2963,57.2963,19200.0
2009-08-31 14:25:00,68.61,68.66,68.55,68.56,14300.0,57.288,57.3297,57.2379,57.2462,14300.0
2009-08-31 14:30:00,68.56,68.6,68.5,68.59,16600.0,57.2462,57.2796,57.1961,57.2713,16600.0
2009-08-31 14:35:00,68.58,68.68,68.54,68.68,22700.0,57.2629,57.3464,57.2295,57.3464,22700.0
2009-08-31 14:40:00,68.68,68.79,68.67,68.71,16400.0,57.3464,57.4383,57.3381,57.3715,16400.0
2009-08-31 14:45:00,68.71,68.76,68.66,68.73,10000.0,57.3715,57.4132,57.3297,57.3882,10000.0
2009-08-31 14:50:00,68.72,68.72,68.63,68.72,25200.0,57.3798,57.3798,57.3047,57.3798,25200.0
2009-08-31 14:55:00,68.73,68.88,68.71,68.72,44100.0,57.3882,57.5134,57.3715,57.3798,44100.0
2009-08-31 15:00:00,68.72,68.73,68.52,68.54,25600.0,57.3798,57.3882,57.2128,57.2295,25600.0
2009-08-31 15:05:00,68.54,68.57,68.5,68.53,14900.0,57.2295,57.2546,57.1961,57.2212,14900.0
2009-08-31 15:10:00,68.52,68.58,68.45,68.52,23700.0,57.2128,57.2629,57.1544,57.2128,23700.0
2009-08-31 15:15:00,68.52,68.63,68.49,68.54,23200.0,57.2128,57.3047,57.1878,57.2295,23200.0
2009-08-31 15:20:00,68.54,68.62,68.46,68.56,31700.0,57.2295,57.2963,57.1627,57.2462,31700.0
2009-08-31 15:25:00,68.56,68.67,68.43,68.6,36100.0,57.2462,57.3381,57.1377,57.2796,36100.0
2009-08-31 15:30:00,68.59,68.66,68.58,68.61,21000.0,57.2713,57.3297,57.2629,57.288,21000.0
2009-08-31 15:35:00,68.6,68.67,68.57,68.62,20300.0,57.2796,57.3381,57.2546,57.2963,20300.0
2009-08-31 15:40:00,68.62,68.64,68.56,68.62,27300.0,57.2963,57.313,57.2462,57.2963,27300.0
2009-08-31 15:45:00,68.62,68.72,68.59,68.63,47500.0,57.2963,57.3798,57.2713,57.3047,47500.0
2009-08-31 15:50:00,68.64,68.64,68.56,68.62,47200.0,57.313,57.313,57.2462,57.2963,47200.0
2009-08-31 15:55:00,68.63,68.77,68.62,68.74,89200.0,57.3047,57.4216,57.2963,57.3965,89200.0
2009-09-01 09:30:00,68.85,69.6,68.68,69.49,161500.0,57.4884,58.1146,57.3464,58.0228,161500.0
2009-09-01 09:35:00,69.48,70.39,69.48,70.09,240600.0,58.0144,58.7743,58.0144,58.5238,240600.0
2009-09-01 09:40:00,70.1,70.44,69.93,70.29,162600.0,58.5321,58.816,58.3902,58.6908,162600.0
2009-09-01 09:45:00,70.29,70.75,70.27,70.46,192600.0,58.6908,59.0748,58.6741,58.8327,192600.0
2009-09-01 09:50:00,70.47,70.7,70.45,70.68,127000.0,58.8411,59.0331,58.8244,59.0164,127000.0
2009-09-01 09:55:00,70.65,70.8,70.6,70.75,146700.0,58.9913,59.1166,58.9496,59.0748,146700.0
2009-09-01 10:00:00,70.78,71.01,70.63,70.92,181700.0,59.0999,59.2919,58.9746,59.2168,181700.0
2009-09-01 10:05:00,70.94,71.1,70.91,71.02,103500.0,59.2335,59.3671,59.2084,59.3003,103500.0
2009-09-01 10:10:00,71.02,71.34,70.84,70.85,199400.0,59.3003,59.5675,59.15,59.1583,199400.0
2009-09-01 10:15:00,70.85,70.97,70.7,70.84,119800.0,59.1583,59.2585,59.0331,59.15,119800.0
2009-09-01 10:20:00,70.81,70.97,70.73,70.76,59500.0,59.1249,59.2585,59.0581,59.0832,59500.0
2009-09-01 10:25:00,70.77,70.94,70.7,70.85,64900.0,59.0915,59.2335,59.0331,59.1583,64900.0
2009-09-01 10:30:00,70.87,70.87,70.5,70.5,122300.0,59.175,59.175,58.8661,58.8661,122300.0
2009-09-01 10:35:00,70.49,70.73,70.47,70.53,61600.0,58.8578,59.0581,58.8411,58.8912,61600.0
2009-09-01 10:40:00,70.5,70.56,70.42,70.47,45800.0,58.8661,58.9162,58.7993,58.8411,45800.0
2009-09-01 10:45:00,70.46,70.64,70.41,70.57,80200.0,58.8327,58.983,58.791,58.9246,80200.0
2009-09-01 10:50:00,70.54,70.56,70.41,70.49,38100.0,58.8995,58.9162,58.791,58.8578,38100.0
2009-09-01 10:55:00,70.49,70.55,70.45,70.45,33800.0,58.8578,58.9079,58.8244,58.8244,33800.0
2009-09-01 11:00:00,70.46,70.71,70.39,70.68,64000.0,58.8327,59.0414,58.7743,59.0164,64000.0
2009-09-01 11:05:00,70.66,70.66,70.21,70.36,75300.0,58.9997,58.9997,58.624,58.7492,75300.0
2009-09-01 11:10:00,70.35,70.36,69.93,70.14,118500.0,58.7409,58.7492,58.3902,58.5655,118500.0
2009-09-01 11:15:00,70.16,70.16,69.9,69.96,58000.0,58.5822,58.5822,58.3651,58.4152,58000.0
2009-09-01 11:20:00,69.97,70.05,69.78,69.94,64500.0,58.4236,58.4904,58.2649,58.3985,64500.0
2009-09-01 11:25:00,69.95,69.96,69.86,69.92,46500.0,58.4069,58.4152,58.3317,58.3818,46500.0
2009-09-01 11:30:00,69.9,69.95,69.8,69.93,65000.0,58.3651,58.4069,58.2816,58.3902,65000.0
2009-09-01 11:35:00,69.92,69.92,69.52,69.64,91800.0,58.3818,58.3818,58.0478,58.148,91800.0
2009-09-01 11:40:00,69.64,69.97,69.56,69.67,73700.0,58.148,58.4236,58.0812,58.1731,73700.0
2009-09-01 11:45:00,69.7,69.91,69.57,69.77,46800.0,58.1981,58.3735,58.0896,58.2566,46800.0
2009-09-01 11:50:00,69.75,70.26,69.5,69.65,107500.0,58.2399,58.6657,58.0311,58.1564,107500.0
2009-09-01 11:55:00,69.63,69.68,69.38,69.43,27700.0,58.1397,58.1814,57.9309,57.9727,27700.0
2009-09-01 12:00:00,69.46,69.65,69.37,69.52,40900.0,57.9977,58.1564,57.9226,58.0478,40900.0
2009-09-01 12:05:00,69.5,69.63,69.41,69.53,35800.0,58.0311,58.1397,57.956,58.0562,35800.0
2009-09-01 12:10:00,69.53,69.61,69.51,69.59,28900.0,58.0562,58.123,58.0395,58.1063,28900.0
2009-09-01 12:15:00,69.59,69.6,69.29,69.31,36700.0,58.1063,58.1146,57.8558,57.8725,36700.0
2009-09-01 12:20:00,69.29,69.43,69.12,69.2,47400.0,57.8558,57.9727,57.7138,57.7806,47400.0
2009-09-01 12:25:00,69.2,69.3,69.17,69.28,27000.0,57.7806,57.8641,57.7556,57.8474,27000.0
2009-09-01 12:30:00,69.28,69.53,69.17,69.37,50700.0,57.8474,58.0562,57.7556,57.9226,50700.0
2009-09-01 12:35:00,69.38,69.52,69.25,69.36,39400.0,57.9309,58.0478,57.8224,57.9142,39400.0
2009-09-01 12:40:00,69.37,69.66,69.36,69.62,29300.0,57.9226,58.1647,57.9142,58.1313,29300.0
2009-09-01 12:45:00,69.61,69.74,69.58,69.67,41400.0,58.123,58.2315,58.0979,58.1731,41400.0
2009-09-01 12:50:00,69.67,69.74,69.64,69.74,34500.0,58.1731,58.2315,58.148,58.2315,34500.0
2009-09-01 12:55:00,69.74,69.84,69.74,69.81,46100.0,58.2315,58.315,58.2315,58.29,46100.0
2009-09-01 13:00:00,69.81,69.92,69.8,69.87,41500.0,58.29,58.3818,58.2816,58.3401,41500.0
2009-09-01 13:05:00,69.87,69.9,69.5,69.67,63800.0,58.3401,58.3651,58.0311,58.1731,63800.0
2009-09-01 13:10:00,69.65,69.69,69.55,69.69,45400.0,58.1564,58.1898,58.0729,58.1898,45400.0
2009-09-01 13:15:00,69.69,69.69,69.41,69.44,24000.0,58.1898,58.1898,57.956,57.981,24000.0
2009-09-01 13:20:00,69.44,69.52,69.34,69.5,25400.0,57.981,58.0478,57.8975,58.0311,25400.0
2009-09-01 13:25:00,69.49,69.68,69.49,69.61,26100.0,58.0228,58.1814,58.0228,58.123,26100.0
2009-09-01 13:30:00,69.61,69.61,69.37,69.44,37400.0,58.123,58.123,57.9226,57.981,37400.0
2009-09-01 13:35:00,69.43,69.54,69.3,69.3,41500.0,57.9727,58.0645,57.8641,57.8641,41500.0
2009-09-01 13:40:00,69.31,69.46,69.3,69.33,27000.0,57.8725,57.9977,57.8641,57.8892,27000.0
2009-09-01 13:45:00,69.35,69.53,69.28,69.45,37100.0,57.9059,58.0562,57.8474,57.9894,37100.0
2009-09-01 13:50:00,69.47,69.47,69.32,69.44,21100.0,58.0061,58.0061,57.8808,57.981,21100.0
2009-09-01 13:55:00,69.47,69.56,69.38,69.56,58000.0,58.0061,58.0812,57.9309,58.0812,58000.0
2009-09-01 14:00:00,69.55,69.63,69.4,69.54,55000.0,58.0729,58.1397,57.9476,58.0645,55000.0
2009-09-01 14:05:00,69.55,69.55,69.32,69.33,24300.0,58.0729,58.0729,57.8808,57.8892,24300.0
2009-09-01 14:10:00,69.33,69.45,69.3,69.35,60100.0,57.8892,57.9894,57.8641,57.9059,60100.0
2009-09-01 14:15:00,69.34,69.37,69.21,69.36,52400.0,57.8975,57.9226,57.789,57.9142,52400.0
2009-09-01 14:20:00,69.36,69.37,69.25,69.33,33000.0,57.9142,57.9226,57.8224,57.8892,33000.0
2009-09-01 14:25:00,69.31,69.45,69.28,69.45,47400.0,57.8725,57.9894,57.8474,57.9894,47400.0
2009-09-01 14:30:00,69.42,69.51,69.36,69.44,43600.0,57.9643,58.0395,57.9142,57.981,43600.0
2009-09-01 14:35:00,69.43,69.51,69.39,69.46,28700.0,57.9727,58.0395,57.9393,57.9977,28700.0
2009-09-01 14:40:00,69.46,69.46,69.19,69.35,43600.0,57.9977,57.9977,57.7723,57.9059,43600.0
2009-09-01 14:45:00,69.31,69.38,69.2,69.21,33700.0,57.8725,57.9309,57.7806,57.789,33700.0
2009-09-01 14:50:00,69.19,69.35,69.13,69.15,40900.0,57.7723,57.9059,57.7222,57.7389,40900.0
2009-09-01 14:55:00,69.16,69.24,69.1,69.17,37300.0,57.7472,57.814,57.6971,57.7556,37300.0
2009-09-01 15:00:00,69.16,69.21,69.13,69.13,36400.0,57.7472,57.789,57.7222,57.7222,36400.0
2009-09-01 15:05:00,69.13,69.28,69.08,69.14,35000.0,57.7222,57.8474,57.6804,57.7305,35000.0
2009-09-01 15:10:00,69.14,69.33,69.12,69.3,38300.0,57.7305,57.8892,57.7138,57.8641,38300.0
2009-09-01 15:15:00,69.3,69.36,69.27,69.35,38000.0,57.8641,57.9142,57.8391,57.9059,38000.0
2009-09-01 15:20:00,69.36,69.38,69.21,69.23,33200.0,57.9142,57.9309,57.789,57.8057,33200.0
2009-09-01 15:25:00,69.21,69.26,69.02,69.15,64600.0,57.789,57.8307,57.6303,57.7389,64600.0
2009-09-01 15:30:00,69.14,69.17,69.01,69.11,49800.0,57.7305,57.7556,57.622,57.7055,49800.0
2009-09-01 15:35:00,69.1,69.17,69.03,69.17,36200.0,57.6971,57.7556,57.6387,57.7556,36200.0
2009-09-01 15:40:00,69.17,69.18,69.0,69.04,59800.0,57.7556,57.7639,57.6136,57.647,59800.0
2009-09-01 15:45:00,69.04,69.08,68.86,68.95,100100.0,57.647,57.6804,57.4967,57.5719,100100.0
2009-09-01 15:50:00,68.94,69.18,68.92,69.18,88000.0,57.5635,57.7639,57.5468,57.7639,88000.0
2009-09-01 15:55:00,69.18,69.33,69.0,69.01,150800.0,57.7639,57.8892,57.6136,57.622,150800.0
2009-09-02 09:30:00,68.75,68.81,68.38,68.63,51400.0,57.4049,57.455,57.0959,57.3047,51400.0
2009-09-02 09:35:00,68.63,68.86,68.18,68.18,73000.0,57.3047,57.4967,56.9289,56.9289,73000.0
2009-09-02 09:40:00,68.18,68.54,68.06,68.39,85600.0,56.9289,57.2295,56.8287,57.1043,85600.0
2009-09-02 09:45:00,68.45,68.62,68.22,68.6,60800.0,57.1544,57.2963,56.9623,57.2796,60800.0
2009-09-02 09:50:00,68.61,68.99,68.6,68.87,56200.0,57.288,57.6053,57.2796,57.5051,56200.0
2009-09-02 09:55:00,68.88,68.89,68.66,68.73,24500.0,57.5134,57.5218,57.3297,57.3882,24500.0
2009-09-02 10:00:00,68.67,68.96,68.48,68.51,60900.0,57.3381,57.5802,57.1794,57.2045,60900.0
2009-09-02 10:05:00,68.5,68.79,68.48,68.68,46500.0,57.1961,57.4383,57.1794,57.3464,46500.0
2009-09-02 10:10:00,68.71,68.78,68.6,68.71,33000.0,57.3715,57.4299,57.2796,57.3715,33000.0
2009-09-02 10:15:00,68.66,68.68,68.54,68.6,26300.0,57.3297,57.3464,57.2295,57.2796,26300.0
2009-09-02 10:20:00,68.6,68.66,68.48,68.56,96000.0,57.2796,57.3297,57.1794,57.2462,96000.0
2009-09-02 10:25:00,68.57,68.6,68.4,68.4,21500.0,57.2546,57.2796,57.1126,57.1126,21500.0
2009-09-02 10:30:00,68.42,68.6,68.4,68.5,35800.0,57.1293,57.2796,57.1126,57.1961,35800.0
2009-09-02 10:35:00,68.51,68.85,68.5,68.83,25000.0,57.2045,57.4884,57.1961,57.4717,25000.0
2009-09-02 10:40:00,68.82,69.15,68.81,69.02,50000.0,57.4633,57.7389,57.455,57.6303,50000.0
2009-09-02 10:45:00,69.02,69.13,68.99,69.08,24800.0,57.6303,57.7222,57.6053,57.6804,24800.0
2009-09-02 10:50:00,69.08,69.09,68.97,69.09,23100.0,57.6804,57.6888,57.5886,57.6888,23100.0
2009-09-02 10:55:00,69.08,69.38,69.07,69.33,78000.0,57.6804,57.9309,57.6721,57.8892,78000.0
2009-09-02 11:00:00,69.33,69.33,69.11,69.12,19900.0,57.8892,57.8892,57.7055,57.7138,19900.0
2009-09-02 11:05:00,69.11,69.22,68.98,69.01,35600.0,57.7055,57.7973,57.5969,57.622,35600.0
2009-09-02 11:10:00,69.02,69.29,69.02,69.26,29800.0,57.6303,57.8558,57.6303,57.8307,29800.0
2009-09-02 11:15:00,69.26,69.44,69.2,69.33,35600.0,57.8307,57.981,57.7806,57.8892,35600.0
2009-09-02 11:20:00,69.34,69.37,69.28,69.31,26300.0,57.8975,57.9226,57.8474,57.8725,26300.0
2009-09-02 11:25:00,69.32,69.34,69.27,69.34,18900.0,57.8808,57.8975,57.8391,57.8975,18900.0
2009-09-02 11:30:00,69.34,69.42,69.24,69.38,35600.0,57.8975,57.9643,57.814,57.9309,35600.0
2009-09-02 11:35:00,69.39,69.44,69.25,69.42,22400.0,57.9393,57.981,57.8224,57.9643,22400.0
2009-09-02 11:40:00,69.42,69.45,69.26,69.27,18300.0,57.9643,57.9894,57.8307,57.8391,18300.0
2009-09-02 11:45:00,69.29,69.35,69.27,69.32,15900.0,57.8558,57.9059,57.8391,57.8808,15900.0
2009-09-02 11:50:00,69.3,69.42,69.3,69.39,23100.0,57.8641,57.9643,57.8641,57.9393,23100.0
2009-09-02 11:55:00,69.38,69.38,69.25,69.26,16700.0,57.9309,57.9309,57.8224,57.8307,16700.0
2009-09-02 12:00:00,69.25,69.38,69.19,69.21,24400.0,57.8224,57.9309,57.7723,57.789,24400.0
2009-09-02 12:05:00,69.21,69.25,69.15,69.23,24100.0,57.789,57.8224,57.7389,57.8057,24100.0
2009-09-02 12:10:00,69.24,69.33,69.19,69.21,20300.0,57.814,57.8892,57.7723,57.789,20300.0
2009-09-02 12:15:00,69.21,69.31,69.19,69.28,15900.0,57.789,57.8725,57.7723,57.8474,15900.0
2009-09-02 12:20:00,69.29,69.47,69.28,69.46,29900.0,57.8558,58.0061,57.8474,57.9977,29900.0
2009-09-02 12:25:00,69.47,69.58,69.46,69.5,25800.0,58.0061,58.0979,57.9977,58.0311,25800.0
2009-09-02 12:30:00,69.49,69.57,69.47,69.47,9600.0,58.0228,58.0896,58.0061,58.0061,9600.0
2009-09-02 12:35:00,69.48,69.59,69.47,69.49,20900.0,58.0144,58.1063,58.0061,58.0228,20900.0
2009-09-02 12:40:00,69.49,69.59,69.49,69.57,11100.0,58.0228,58.1063,58.0228,58.0896,11100.0
2009-09-02 12:45:00,69.57,69.6,69.51,69.58,12600.0,58.0896,58.1146,58.0395,58.0979,12600.0
2009-09-02 12:50:00,69.56,69.62,69.55,69.55,16200.0,58.0812,58.1313,58.0729,58.0729,16200.0
2009-09-02 12:55:00,69.55,69.65,69.54,69.56,16300.0,58.0729,58.1564,58.0645,58.0812,16300.0
2009-09-02 13:00:00,69.56,69.61,69.5,69.51,18000.0,58.0812,58.123,58.0311,58.0395,18000.0
2009-09-02 13:05:00,69.51,69.51,69.4,69.42,33700.0,58.0395,58.0395,57.9476,57.9643,33700.0
2009-09-02 13:10:00,69.41,69.41,69.22,69.22,42000.0,57.956,57.956,57.7973,57.7973,42000.0
2009-09-02 13:15:00,69.22,69.26,69.18,69.18,23100.0,57.7973,57.8307,57.7639,57.7639,23100.0
2009-09-02 13:20:00,69.19,69.19,69.13,69.17,21400.0,57.7723,57.7723,57.7222,57.7556,21400.0
2009-09-02 13:25:00,69.16,69.26,69.16,69.2,27900.0,57.7472,57.8307,57.7472,57.7806,27900.0
2009-09-02 13:30:00,69.21,69.25,69.2,69.22,11800.0,57.789,57.8224,57.7806,57.7973,11800.0
2009-09-02 13:35:00,69.22,69.22,69.17,69.22,19400.0,57.7973,57.7973,57.7556,57.7973,19400.0
2009-09-02 13:40:00,69.23,69.26,69.19,69.22,17400.0,57.8057,57.8307,57.7723,57.7973,17400.0
2009-09-02 13:45:00,69.21,69.21,69.19,69.19,4700.0,57.789,57.789,57.7723,57.7723,4700.0
2009-09-02 13:50:00,69.19,69.2,69.11,69.14,12000.0,57.7723,57.7806,57.7055,57.7305,12000.0
2009-09-02 13:55:00,69.11,69.11,69.04,69.04,8500.0,57.7055,57.7055,57.647,57.647,8500.0
2009-09-02 14:00:00,69.05,69.07,68.92,68.95,49200.0,57.6554,57.6721,57.5468,57.5719,49200.0
2009-09-02 14:05:00,68.97,69.1,68.93,69.06,49100.0,57.5886,57.6971,57.5552,57.6637,49100.0
2009-09-02 14:10:00,69.06,69.11,69.04,69.06,14600.0,57.6637,57.7055,57.647,57.6637,14600.0
2009-09-02 14:15:00,69.07,69.13,68.96,69.0,24600.0,57.6721,57.7222,57.5802,57.6136,24600.0
2009-09-02 14:20:00,69.0,69.04,68.95,68.96,11100.0,57.6136,57.647,57.5719,57.5802,11100.0
2009-09-02 14:25:00,68.95,69.02,68.91,68.96,16400.0,57.5719,57.6303,57.5385,57.5802,16400.0
2009-09-02 14:30:00,68.96,69.09,68.95,69.09,19200.0,57.5802,57.6888,57.5719,57.6888,19200.0
2009-09-02 14:35:00,69.1,69.12,69.01,69.02,22700.0,57.6971,57.7138,57.622,57.6303,22700.0
2009-09-02 14:40:00,69.03,69.11,68.96,69.01,21300.0,57.6387,57.7055,57.5802,57.622,21300.0
2009-09-02 14:45:00,69.01,69.03,68.96,69.02,16300.0,57.622,57.6387,57.5802,57.6303,16300.0
2009-09-02 14:50:00,69.01,69.03,68.97,69.02,11000.0,57.622,57.6387,57.5886,57.6303,11000.0
2009-09-02 14:55:00,69.02,69.13,68.95,68.97,43200.0,57.6303,57.7222,57.5719,57.5886,43200.0
2009-09-02 15:00:00,68.97,68.97,68.81,68.81,54500.0,57.5886,57.5886,57.455,57.455,54500.0
2009-09-02 15:05:00,68.82,68.92,68.82,68.87,27400.0,57.4633,57.5468,57.4633,57.5051,27400.0
2009-09-02 15:10:00,68.89,68.9,68.83,68.86,26600.0,57.5218,57.5301,57.4717,57.4967,26600.0
2009-09-02 15:15:00,68.87,68.98,68.85,68.98,70600.0,57.5051,57.5969,57.4884,57.5969,70600.0
2009-09-02 15:20:00,68.98,69.0,68.92,68.92,35900.0,57.5969,57.6136,57.5468,57.5468,35900.0
2009-09-02 15:25:00,68.93,68.93,68.82,68.84,20500.0,57.5552,57.5552,57.4633,57.48,20500.0
2009-09-02 15:30:00,68.83,68.9,68.83,68.88,32200.0,57.4717,57.5301,57.4717,57.5134,32200.0
2009-09-02 15:35:00,68.87,68.91,68.84,68.86,42600.0,57.5051,57.5385,57.48,57.4967,42600.0
2009-09-02 15:40:00,68.86,68.91,68.75,68.84,65700.0,57.4967,57.5385,57.4049,57.48,65700.0
2009-09-02 15:45:00,68.84,68.85,68.67,68.72,82300.0,57.48,57.4884,57.3381,57.3798,82300.0
2009-09-02 15:50:00,68.72,68.78,68.54,68.55,106000.0,57.3798,57.4299,57.2295,57.2379,106000.0
2009-09-02 15:55:00,68.55,68.58,68.43,68.56,170100.0,57.2379,57.2629,57.1377,57.2462,170100.0
2009-09-03 09:30:00,69.24,69.4,68.64,68.77,55700.0,57.814,57.9476,57.313,57.4216,55700.0
2009-09-03 09:35:00,68.78,68.89,68.57,68.69,56100.0,57.4299,57.5218,57.2546,57.3548,56100.0
2009-09-03 09:40:00,68.71,68.91,68.65,68.87,41600.0,57.3715,57.5385,57.3214,57.5051,41600.0
2009-09-03 09:45:00,68.86,69.18,68.86,69.13,27300.0,57.4967,57.7639,57.4967,57.7222,27300.0
2009-09-03 09:50:00,69.15,69.22,69.06,69.17,22200.0,57.7389,57.7973,57.6637,57.7556,22200.0
2009-09-03 09:55:00,69.14,69.4,69.02,69.4,54300.0,57.7305,57.9476,57.6303,57.9476,54300.0
2009-09-03 10:00:00,69.41,69.7,69.13,69.25,86700.0,57.956,58.1981,57.7222,57.8224,86700.0
2009-09-03 10:05:00,69.22,69.22,68.7,68.98,77200.0,57.7973,57.7973,57.3631,57.5969,77200.0
2009-09-03 10:10:00,68.97,68.98,68.75,68.87,28500.0,57.5886,57.5969,57.4049,57.5051,28500.0
2009-09-03 10:15:00,68.81,68.82,68.54,68.59,28400.0,57.455,57.4633,57.2295,57.2713,28400.0
2009-09-03 10:20:00,68.59,68.75,68.23,68.6,56200.0,57.2713,57.4049,56.9707,57.2796,56200.0
2009-09-03 10:25:00,68.57,68.88,68.56,68.83,24900.0,57.2546,57.5134,57.2462,57.4717,24900.0
2009-09-03 10:30:00,68.87,68.96,68.8,68.92,14600.0,57.5051,57.5802,57.4466,57.5468,14600.0
2009-09-03 10:35:00,68.92,69.07,68.83,68.98,25000.0,57.5468,57.6721,57.4717,57.5969,25000.0
2009-09-03 10:40:00,68.99,69.1,68.95,69.01,17600.0,57.6053,57.6971,57.5719,57.622,17600.0
2009-09-03 10:45:00,69.01,69.19,68.9,69.16,26100.0,57.622,57.7723,57.5301,57.7472,26100.0
2009-09-03 10:50:00,69.13,69.28,69.11,69.14,21100.0,57.7222,57.8474,57.7055,57.7305,21100.0
2009-09-03 10:55:00,69.12,69.27,69.06,69.27,19100.0,57.7138,57.8391,57.6637,57.8391,19100.0
2009-09-03 11:00:00,69.28,69.42,69.19,69.24,61600.0,57.8474,57.9643,57.7723,57.814,61600.0
2009-09-03 11:05:00,69.25,69.42,69.21,69.42,18900.0,57.8224,57.9643,57.789,57.9643,18900.0
2009-09-03 11:10:00,69.43,69.53,69.23,69.25,29600.0,57.9727,58.0562,57.8057,57.8224,29600.0
2009-09-03 11:15:00,69.24,69.28,69.1,69.12,5900.0,57.814,57.8474,57.6971,57.7138,5900.0
2009-09-03 11:20:00,69.11,69.25,69.09,69.17,7000.0,57.7055,57.8224,57.6888,57.7556,7000.0
2009-09-03 11:25:00,69.15,69.24,69.09,69.17,8300.0,57.7389,57.814,57.6888,57.7556,8300.0
2009-09-03 11:30:00,69.17,69.26,69.15,69.21,7000.0,57.7556,57.8307,57.7389,57.789,7000.0
2009-09-03 11:35:00,69.21,69.29,69.2,69.2,13400.0,57.789,57.8558,57.7806,57.7806,13400.0
2009-09-03 11:40:00,69.21,69.27,69.19,69.2,2200.0,57.789,57.8391,57.7723,57.7806,2200.0
2009-09-03 11:45:00,69.22,69.35,69.22,69.31,15800.0,57.7973,57.9059,57.7973,57.8725,15800.0
2009-09-03 11:50:00,69.32,69.33,69.2,69.2,10000.0,57.8808,57.8892,57.7806,57.7806,10000.0
2009-09-03 11:55:00,69.2,69.33,69.15,69.26,23900.0,57.7806,57.8892,57.7389,57.8307,23900.0
2009-09-03 12:00:00,69.27,69.36,69.24,69.27,9100.0,57.8391,57.9142,57.814,57.8391,9100.0
2009-09-03 12:05:00,69.28,69.38,69.24,69.32,8000.0,57.8474,57.9309,57.814,57.8808,8000.0
2009-09-03 12:10:00,69.34,69.5,69.34,69.43,22400.0,57.8975,58.0311,57.8975,57.9727,22400.0
2009-09-03 12:15:00,69.41,69.48,69.41,69.41,7500.0,57.956,58.0144,57.956,57.956,7500.0
2009-09-03 12:20:00,69.41,69.42,69.34,69.37,5700.0,57.956,57.9643,57.8975,57.9226,5700.0
2009-09-03 12:25:00,69.39,69.39,69.29,69.29,6100.0,57.9393,57.9393,57.8558,57.8558,6100.0
2009-09-03 12:30:00,69.29,69.31,69.22,69.26,7200.0,57.8558,57.8725,57.7973,57.8307,7200.0
2009-09-03 12:35:00,69.26,69.28,69.19,69.19,4300.0,57.8307,57.8474,57.7723,57.7723,4300.0
2009-09-03 12:40:00,69.19,69.3,69.19,69.28,10400.0,57.7723,57.8641,57.7723,57.8474,10400.0
2009-09-03 12:45:00,69.28,69.29,69.22,69.23,7500.0,57.8474,57.8558,57.7973,57.8057,7500.0
2009-09-03 12:50:00,69.24,69.24,69.21,69.23,7200.0,57.814,57.814,57.789,57.8057,7200.0
2009-09-03 12:55:00,69.23,69.25,69.14,69.25,14400.0,57.8057,57.8224,57.7305,57.8224,14400.0
2009-09-03 13:00:00,69.23,69.3,69.23,69.28,10400.0,57.8057,57.8641,57.8057,57.8474,10400.0
2009-09-03 13:05:00,69.28,69.38,69.27,69.36,18800.0,57.8474,57.9309,57.8391,57.9142,18800.0
2009-09-03 13:10:00,69.37,69.4,69.31,69.34,16400.0,57.9226,57.9476,57.8725,57.8975,16400.0
2009-09-03 13:15:00,69.33,69.37,69.33,69.34,19100.0,57.8892,57.9226,57.8892,57.8975,19100.0
2009-09-03 13:20:00,69.35,69.46,69.35,69.44,16500.0,57.9059,57.9977,57.9059,57.981,16500.0
2009-09-03 13:25:00,69.44,69.44,69.37,69.39,15000.0,57.981,57.981,57.9226,57.9393,15000.0
2009-09-03 13:30:00,69.39,69.47,69.35,69.35,15900.0,57.9393,58.0061,57.9059,57.9059,15900.0
2009-09-03 13:35:00,69.37,69.41,69.31,69.34,12200.0,57.9226,57.956,57.8725,57.8975,12200.0
2009-09-03 13:40:00,69.32,69.33,69.2,69.21,14100.0,57.8808,57.8892,57.7806,57.789,14100.0
2009-09-03 13:45:00,69.2,69.25,69.2,69.24,4900.0,57.7806,57.8224,57.7806,57.814,4900.0
2009-09-03 13:50:00,69.26,69.3,69.21,69.28,16000.0,57.8307,57.8641,57.789,57.8474,16000.0
2009-09-03 13:55:00,69.29,69.29,69.21,69.29,8200.0,57.8558,57.8558,57.789,57.8558,8200.0
2009-09-03 14:00:00,69.28,69.32,69.26,69.29,7900.0,57.8474,57.8808,57.8307,57.8558,7900.0
2009-09-03 14:05:00,69.32,69.33,69.22,69.22,13800.0,57.8808,57.8892,57.7973,57.7973,13800.0
2009-09-03 14:10:00,69.22,69.24,69.15,69.19,22100.0,57.7973,57.814,57.7389,57.7723,22100.0
2009-09-03 14:15:00,69.19,69.2,69.11,69.13,11500.0,57.7723,57.7806,57.7055,57.7222,11500.0
2009-09-03 14:20:00,69.13,69.15,69.07,69.13,14800.0,57.7222,57.7389,57.6721,57.7222,14800.0
2009-09-03 14:25:00,69.13,69.16,69.05,69.1,13300.0,57.7222,57.7472,57.6554,57.6971,13300.0
2009-09-03 14:30:00,69.11,69.11,69.01,69.08,14100.0,57.7055,57.7055,57.622,57.6804,14100.0
2009-09-03 14:35:00,69.1,69.12,69.04,69.06,29400.0,57.6971,57.7138,57.647,57.6637,29400.0
2009-09-03 14:40:00,69.06,69.07,68.99,69.03,20900.0,57.6637,57.6721,57.6053,57.6387,20900.0
2009-09-03 14:45:00,69.02,69.21,69.02,69.08,28400.0,57.6303,57.789,57.6303,57.6804,28400.0
2009-09-03 14:50:00,69.07,69.22,69.07,69.18,22100.0,57.6721,57.7973,57.6721,57.7639,22100.0
2009-09-03 14:55:00,69.18,69.27,69.13,69.21,31900.0,57.7639,57.8391,57.7222,57.789,31900.0
2009-09-03 15:00:00,69.21,69.28,69.16,69.18,26500.0,57.789,57.8474,57.7472,57.7639,26500.0
2009-09-03 15:05:00,69.18,69.37,69.18,69.28,16800.0,57.7639,57.9226,57.7639,57.8474,16800.0
2009-09-03 15:10:00,69.28,69.4,69.24,69.38,20800.0,57.8474,57.9476,57.814,57.9309,20800.0
2009-09-03 15:15:00,69.38,69.41,69.31,69.4,29600.0,57.9309,57.956,57.8725,57.9476,29600.0
2009-09-03 15:20:00,69.41,69.5,69.4,69.48,26400.0,57.956,58.0311,57.9476,58.0144,26400.0
2009-09-03 15:25:00,69.47,69.49,69.41,69.44,19300.0,58.0061,58.0228,57.956,57.981,19300.0
2009-09-03 15:30:00,69.45,69.61,69.44,69.48,46700.0,57.9894,58.123,57.981,58.0144,46700.0
2009-09-03 15:35:00,69.47,69.62,69.47,69.59,26200.0,58.0061,58.1313,58.0061,58.1063,26200.0
2009-09-03 15:40:00,69.6,69.63,69.47,69.49,27000.0,58.1146,58.1397,58.0061,58.0228,27000.0
2009-09-03 15:45:00,69.48,69.65,69.48,69.64,35900.0,58.0144,58.1564,58.0144,58.148,35900.0
2009-09-03 15:50:00,69.65,69.75,69.59,69.69,67600.0,58.1564,58.2399,58.1063,58.1898,67600.0
2009-09-03 15:55:00,69.7,69.82,69.69,69.74,77400.0,58.1981,58.2983,58.1898,58.2315,77400.0
2009-09-04 09:30:00,69.88,70.49,69.88,70.49,92300.0,58.3484,58.8578,58.3484,58.8578,92300.0
2009-09-04 09:35:00,70.49,70.88,70.39,70.7,65200.0,58.8578,59.1834,58.7743,59.0331,65200.0
2009-09-04 09:40:00,70.7,70.79,70.5,70.68,52900.0,59.0331,59.1082,58.8661,59.0164,52900.0
2009-09-04 09:45:00,70.65,70.68,70.34,70.37,48900.0,58.9913,59.0164,58.7325,58.7576,48900.0
2009-09-04 09:50:00,70.37,70.38,69.96,70.26,48400.0,58.7576,58.7659,58.4152,58.6657,48400.0
2009-09-04 09:55:00,70.27,70.35,69.94,69.94,25400.0,58.6741,58.7409,58.3985,58.3985,25400.0
2009-09-04 10:00:00,69.94,70.43,69.94,70.33,34200.0,58.3985,58.8077,58.3985,58.7242,34200.0
2009-09-04 10:05:00,70.35,70.42,70.25,70.28,16600.0,58.7409,58.7993,58.6574,58.6824,16600.0
2009-09-04 10:10:00,70.3,70.31,70.12,70.22,10700.0,58.6991,58.7075,58.5488,58.6323,10700.0
2009-09-04 10:15:00,70.25,70.4,70.23,70.29,11600.0,58.6574,58.7826,58.6407,58.6908,11600.0
2009-09-04 10:20:00,70.3,70.54,70.27,70.52,14000.0,58.6991,58.8995,58.6741,58.8828,14000.0
2009-09-04 10:25:00,70.49,70.6,70.45,70.45,16200.0,58.8578,58.9496,58.8244,58.8244,16200.0
2009-09-04 10:30:00,70.45,70.58,70.42,70.5,15900.0,58.8244,58.9329,58.7993,58.8661,15900.0
2009-09-04 10:35:00,70.52,70.67,70.45,70.45,22800.0,58.8828,59.008,58.8244,58.8244,22800.0
2009-09-04 10:40:00,70.48,70.61,70.37,70.37,33400.0,58.8494,58.9579,58.7576,58.7576,33400.0
2009-09-04 10:45:00,70.37,70.45,70.25,70.25,17000.0,58.7576,58.8244,58.6574,58.6574,17000.0
2009-09-04 10:50:00,70.28,70.39,70.24,70.31,12900.0,58.6824,58.7743,58.649,58.7075,12900.0
2009-09-04 10:55:00,70.35,70.39,70.28,70.35,16000.0,58.7409,58.7743,58.6824,58.7409,16000.0
2009-09-04 11:00:00,70.35,70.38,70.05,70.06,19800.0,58.7409,58.7659,58.4904,58.4987,19800.0
2009-09-04 11:05:00,70.07,70.16,70.01,70.03,10200.0,58.5071,58.5822,58.457,58.4737,10200.0
2009-09-04 11:10:00,70.04,70.1,70.02,70.08,16500.0,58.482,58.5321,58.4653,58.5154,16500.0
2009-09-04 11:15:00,70.07,70.07,69.95,69.96,17300.0,58.5071,58.5071,58.4069,58.4152,17300.0
2009-09-04 11:20:00,69.96,70.02,69.89,69.96,26300.0,58.4152,58.4653,58.3568,58.4152,26300.0
2009-09-04 11:25:00,69.94,69.97,69.84,69.86,11100.0,58.3985,58.4236,58.315,58.3317,11100.0
2009-09-04 11:30:00,69.85,70.03,69.82,69.96,18600.0,58.3234,58.4737,58.2983,58.4152,18600.0
2009-09-04 11:35:00,69.96,70.13,69.95,70.05,19500.0,58.4152,58.5572,58.4069,58.4904,19500.0
2009-09-04 11:40:00,70.03,70.09,69.95,69.96,8600.0,58.4737,58.5238,58.4069,58.4152,8600.0
2009-09-04 11:45:00,69.96,70.03,69.95,70.03,5100.0,58.4152,58.4737,58.4069,58.4737,5100.0
2009-09-04 11:50:00,70.02,70.12,70.01,70.08,8700.0,58.4653,58.5488,58.457,58.5154,8700.0
2009-09-04 11:55:00,70.06,70.19,70.04,70.19,7300.0,58.4987,58.6073,58.482,58.6073,7300.0
2009-09-04 12:00:00,70.16,70.22,70.12,70.17,22600.0,58.5822,58.6323,58.5488,58.5906,22600.0
2009-09-04 12:05:00,70.17,70.35,70.16,70.35,37800.0,58.5906,58.7409,58.5822,58.7409,37800.0
2009-09-04 12:10:00,70.34,70.36,70.25,70.35,34700.0,58.7325,58.7492,58.6574,58.7409,34700.0
2009-09-04 12:15:00,70.35,70.41,70.31,70.36,23000.0,58.7409,58.791,58.7075,58.7492,23000.0
2009-09-04 12:20:00,70.37,70.46,70.37,70.37,25900.0,58.7576,58.8327,58.7576,58.7576,25900.0
2009-09-04 12:25:00,70.4,70.4,70.33,70.35,12900.0,58.7826,58.7826,58.7242,58.7409,12900.0
2009-09-04 12:30:00,70.35,70.41,70.3,70.37,21200.0,58.7409,58.791,58.6991,58.7576,21200.0
2009-09-04 12:35:00,70.38,70.4,70.3,70.33,29000.0,58.7659,58.7826,58.6991,58.7242,29000.0
2009-09-04 12:40:00,70.31,70.42,70.31,70.41,9500.0,58.7075,58.7993,58.7075,58.791,9500.0
2009-09-04 12:45:00,70.42,70.49,70.39,70.48,14400.0,58.7993,58.8578,58.7743,58.8494,14400.0
2009-09-04 12:50:00,70.48,70.66,70.48,70.53,19300.0,58.8494,58.9997,58.8494,58.8912,19300.0
2009-09-04 12:55:00,70.53,70.59,70.47,70.47,8100.0,58.8912,58.9412,58.8411,58.8411,8100.0
2009-09-04 13:00:00,70.46,70.47,70.4,70.46,5400.0,58.8327,58.8411,58.7826,58.8327,5400.0
2009-09-04 13:05:00,70.48,70.57,70.43,70.53,20500.0,58.8494,58.9246,58.8077,58.8912,20500.0
2009-09-04 13:10:00,70.53,70.61,70.53,70.58,3700.0,58.8912,58.9579,58.8912,58.9329,3700.0
2009-09-04 13:15:00,70.59,70.71,70.59,70.68,12000.0,58.9412,59.0414,58.9412,59.0164,12000.0
2009-09-04 13:20:00,70.68,70.8,70.67,70.68,17800.0,59.0164,59.1166,59.008,59.0164,17800.0
2009-09-04 13:25:00,70.69,70.73,70.63,70.71,7400.0,59.0247,59.0581,58.9746,59.0414,7400.0
2009-09-04 13:30:00,70.7,70.75,70.68,70.72,9700.0,59.0331,59.0748,59.0164,59.0498,9700.0
2009-09-04 13:35:00,70.73,70.77,70.71,70.73,10900.0,59.0581,59.0915,59.0414,59.0581,10900.0
2009-09-04 13:40:00,70.72,70.73,70.63,70.71,11100.0,59.0498,59.0581,58.9746,59.0414,11100.0
2009-09-04 13:45:00,70.71,70.71,70.58,70.59,12700.0,59.0414,59.0414,58.9329,58.9412,12700.0
2009-09-04 13:50:00,70.59,70.6,70.49,70.51,14700.0,58.9412,58.9496,58.8578,58.8745,14700.0
2009-09-04 13:55:00,70.5,70.5,70.43,70.44,11300.0,58.8661,58.8661,58.8077,58.816,11300.0
2009-09-04 14:00:00,70.45,70.52,70.45,70.5,8300.0,58.8244,58.8828,58.8244,58.8661,8300.0
2009-09-04 14:05:00,70.5,70.5,70.38,70.39,14300.0,58.8661,58.8661,58.7659,58.7743,14300.0
2009-09-04 14:10:00,70.41,70.41,70.33,70.39,11100.0,58.791,58.791,58.7242,58.7743,11100.0
2009-09-04 14:15:00,70.38,70.44,70.34,70.4,12300.0,58.7659,58.816,58.7325,58.7826,12300.0
2009-09-04 14:20:00,70.4,70.43,70.39,70.43,6000.0,58.7826,58.8077,58.7743,58.8077,6000.0
2009-09-04 14:25:00,70.43,70.5,70.43,70.48,24700.0,58.8077,58.8661,58.8077,58.8494,24700.0
2009-09-04 14:30:00,70.47,70.55,70.47,70.54,21300.0,58.8411,58.9079,58.8411,58.8995,21300.0
2009-09-04 14:35:00,70.54,70.58,70.51,70.58,31500.0,58.8995,58.9329,58.8745,58.9329,31500.0
2009-09-04 14:40:00,70.58,70.64,70.56,70.63,9100.0,58.9329,58.983,58.9162,58.9746,9100.0
2009-09-04 14:45:00,70.65,70.75,70.65,70.73,17000.0,58.9913,59.0748,58.9913,59.0581,17000.0
2009-09-04 14:50:00,70.73,70.79,70.63,70.63,24800.0,59.0581,59.1082,58.9746,58.9746,24800.0
2009-09-04 14:55:00,70.65,70.7,70.6,70.68,21800.0,58.9913,59.0331,58.9496,59.0164,21800.0
2009-09-04 15:00:00,70.69,70.75,70.63,70.68,14300.0,59.0247,59.0748,58.9746,59.0164,14300.0
2009-09-04 15:05:00,70.68,70.7,70.47,70.48,78000.0,59.0164,59.0331,58.8411,58.8494,78000.0
2009-09-04 15:10:00,70.48,70.55,70.38,70.39,38400.0,58.8494,58.9079,58.7659,58.7743,38400.0
2009-09-04 15:15:00,70.4,70.51,70.39,70.44,12800.0,58.7826,58.8745,58.7743,58.816,12800.0
2009-09-04 15:20:00,70.45,70.59,70.44,70.59,20600.0,58.8244,58.9412,58.816,58.9412,20600.0
2009-09-04 15:25:00,70.58,70.63,70.57,70.61,21900.0,58.9329,58.9746,58.9246,58.9579,21900.0
2009-09-04 15:30:00,70.61,70.66,70.5,70.55,32900.0,58.9579,58.9997,58.8661,58.9079,32900.0
2009-09-04 15:35:00,70.54,70.61,70.53,70.61,24400.0,58.8995,58.9579,58.8912,58.9579,24400.0
2009-09-04 15:40:00,70.62,70.7,70.6,70.7,33400.0,58.9663,59.0331,58.9496,59.0331,33400.0
2009-09-04 15:45:00,70.7,70.85,70.67,70.79,61800.0,59.0331,59.1583,59.008,59.1082,61800.0
2009-09-04 15:50:00,70.8,70.91,70.78,70.82,74000.0,59.1166,59.2084,59.0999,59.1333,74000.0
2009-09-04 15:55:00,70.82,70.95,70.8,70.84,134300.0,59.1333,59.2418,59.1166,59.15,134300.0
2009-09-08 09:30:00,71.67,71.95,71.12,71.63,133100.0,59.9358,60.17,59.4759,59.9024,133100.0
2009-09-08 09:35:00,71.62,71.79,71.12,71.17,61500.0,59.894,60.0362,59.4759,59.5177,61500.0
2009-09-08 09:40:00,71.14,71.14,70.73,70.78,79000.0,59.4926,59.4926,59.1497,59.1915,79000.0
2009-09-08 09:45:00,70.78,70.84,70.72,70.77,68400.0,59.1915,59.2417,59.1414,59.1832,68400.0
2009-09-08 09:50:00,70.78,70.78,70.44,70.61,43000.0,59.1915,59.1915,58.9072,59.0494,43000.0
2009-09-08 09:55:00,70.63,70.63,70.27,70.27,46700.0,59.0661,59.0661,58.765,58.765,46700.0
2009-09-08 10:00:00,70.26,70.54,70.17,70.45,32600.0,58.7567,58.9908,58.6814,58.9156,32600.0
2009-09-08 10:05:00,70.4,70.4,69.93,69.99,115800.0,58.8738,58.8738,58.4807,58.5309,115800.0
2009-09-08 10:10:00,69.98,70.16,69.96,70.05,48600.0,58.5225,58.6731,58.5058,58.5811,48600.0
2009-09-08 10:15:00,70.05,70.14,69.94,70.06,51200.0,58.5811,58.6563,58.4891,58.5894,51200.0
2009-09-08 10:20:00,70.08,70.32,70.07,70.28,38300.0,58.6062,58.8069,58.5978,58.7734,38300.0
2009-09-08 10:25:00,70.29,70.51,70.24,70.5,42600.0,58.7818,58.9658,58.74,58.9574,42600.0
2009-09-08 10:30:00,70.51,70.87,70.51,70.8,110900.0,58.9658,59.2668,58.9658,59.2083,110900.0
2009-09-08 10:35:00,70.76,70.81,70.3,70.32,143300.0,59.1748,59.2166,58.7901,58.8069,143300.0
2009-09-08 10:40:00,70.33,70.34,70.16,70.28,39100.0,58.8152,58.8236,58.6731,58.7734,39100.0
2009-09-08 10:45:00,70.29,70.36,70.23,70.29,29400.0,58.7818,58.8403,58.7316,58.7818,29400.0
2009-09-08 10:50:00,70.29,70.55,70.29,70.45,28200.0,58.7818,58.9992,58.7818,58.9156,28200.0
2009-09-08 10:55:00,70.48,70.61,70.44,70.6,23100.0,58.9407,59.0494,58.9072,59.041,23100.0
2009-09-08 11:00:00,70.61,70.72,70.4,70.4,27700.0,59.0494,59.1414,58.8738,58.8738,27700.0
2009-09-08 11:05:00,70.4,70.49,70.27,70.3,32900.0,58.8738,58.949,58.765,58.7901,32900.0
2009-09-08 11:10:00,70.31,70.43,70.26,70.42,19300.0,58.7985,58.8989,58.7567,58.8905,19300.0
2009-09-08 11:15:00,70.42,70.5,70.4,70.49,11800.0,58.8905,58.9574,58.8738,58.949,11800.0
2009-09-08 11:20:00,70.47,70.55,70.37,70.39,30900.0,58.9323,58.9992,58.8487,58.8654,30900.0
2009-09-08 11:25:00,70.41,70.42,70.3,70.3,19700.0,58.8821,58.8905,58.7901,58.7901,19700.0
2009-09-08 11:30:00,70.33,70.39,70.31,70.39,12100.0,58.8152,58.8654,58.7985,58.8654,12100.0
2009-09-08 11:35:00,70.37,70.38,70.29,70.3,18200.0,58.8487,58.857,58.7818,58.7901,18200.0
2009-09-08 11:40:00,70.31,70.35,70.15,70.19,20400.0,58.7985,58.832,58.6647,58.6981,20400.0
2009-09-08 11:45:00,70.17,70.22,70.15,70.17,24600.0,58.6814,58.7232,58.6647,58.6814,24600.0
2009-09-08 11:50:00,70.17,70.17,69.94,70.16,37100.0,58.6814,58.6814,58.4891,58.6731,37100.0
2009-09-08 11:55:00,70.17,70.26,70.13,70.25,18300.0,58.6814,58.7567,58.648,58.7483,18300.0
2009-09-08 12:00:00,70.25,70.38,70.25,70.36,17600.0,58.7483,58.857,58.7483,58.8403,17600.0
2009-09-08 12:05:00,70.37,70.46,70.37,70.43,23800.0,58.8487,58.9239,58.8487,58.8989,23800.0
2009-09-08 12:10:00,70.43,70.43,70.3,70.32,35400.0,58.8989,58.8989,58.7901,58.8069,35400.0
2009-09-08 12:15:00,70.32,70.45,70.32,70.45,11600.0,58.8069,58.9156,58.8069,58.9156,11600.0
2009-09-08 12:20:00,70.45,70.52,70.44,70.48,8700.0,58.9156,58.9741,58.9072,58.9407,8700.0
2009-09-08 12:25:00,70.48,70.62,70.46,70.55,14900.0,58.9407,59.0577,58.9239,58.9992,14900.0
2009-09-08 12:30:00,70.56,70.64,70.53,70.64,15300.0,59.0076,59.0745,58.9825,59.0745,15300.0
2009-09-08 12:35:00,70.64,70.66,70.58,70.62,15800.0,59.0745,59.0912,59.0243,59.0577,15800.0
2009-09-08 12:40:00,70.62,70.78,70.62,70.7,23000.0,59.0577,59.1915,59.0577,59.1246,23000.0
2009-09-08 12:45:00,70.71,70.72,70.68,70.69,7000.0,59.133,59.1414,59.1079,59.1163,7000.0
2009-09-08 12:50:00,70.69,70.75,70.68,70.69,8700.0,59.1163,59.1665,59.1079,59.1163,8700.0
2009-09-08 12:55:00,70.7,70.73,70.69,70.69,7700.0,59.1246,59.1497,59.1163,59.1163,7700.0
2009-09-08 13:00:00,70.69,70.72,70.67,70.72,9200.0,59.1163,59.1414,59.0996,59.1414,9200.0
2009-09-08 13:05:00,70.72,70.83,70.69,70.69,24200.0,59.1414,59.2334,59.1163,59.1163,24200.0
2009-09-08 13:10:00,70.69,70.69,70.53,70.53,19700.0,59.1163,59.1163,58.9825,58.9825,19700.0
2009-09-08 13:15:00,70.5,70.57,70.43,70.54,19100.0,58.9574,59.0159,58.8989,58.9908,19100.0
2009-09-08 13:20:00,70.54,70.56,70.48,70.54,8100.0,58.9908,59.0076,58.9407,58.9908,8100.0
2009-09-08 13:25:00,70.56,70.59,70.49,70.59,6300.0,59.0076,59.0327,58.949,59.0327,6300.0
2009-09-08 13:30:00,70.58,70.63,70.44,70.45,15400.0,59.0243,59.0661,58.9072,58.9156,15400.0
2009-09-08 13:35:00,70.46,70.46,70.39,70.44,5600.0,58.9239,58.9239,58.8654,58.9072,5600.0
2009-09-08 13:40:00,70.44,70.55,70.43,70.48,8800.0,58.9072,58.9992,58.8989,58.9407,8800.0
2009-09-08 13:45:00,70.46,70.46,70.28,70.31,15200.0,58.9239,58.9239,58.7734,58.7985,15200.0
2009-09-08 13:50:00,70.3,70.4,70.23,70.39,10900.0,58.7901,58.8738,58.7316,58.8654,10900.0
2009-09-08 13:55:00,70.39,70.41,70.22,70.37,34500.0,58.8654,58.8821,58.7232,58.8487,34500.0
2009-09-08 14:00:00,70.38,70.41,70.25,70.25,21100.0,58.857,58.8821,58.7483,58.7483,21100.0
2009-09-08 14:05:00,70.25,70.35,70.23,70.33,10600.0,58.7483,58.832,58.7316,58.8152,10600.0
2009-09-08 14:10:00,70.32,70.36,70.26,70.36,22000.0,58.8069,58.8403,58.7567,58.8403,22000.0
2009-09-08 14:15:00,70.34,70.42,70.26,70.28,26300.0,58.8236,58.8905,58.7567,58.7734,26300.0
2009-09-08 14:20:00,70.27,70.37,70.22,70.25,22800.0,58.765,58.8487,58.7232,58.7483,22800.0
2009-09-08 14:25:00,70.25,70.44,70.24,70.41,22800.0,58.7483,58.9072,58.74,58.8821,22800.0
2009-09-08 14:30:00,70.42,70.65,70.42,70.6,34200.0,58.8905,59.0828,58.8905,59.041,34200.0
2009-09-08 14:35:00,70.6,70.71,70.55,70.71,50300.0,59.041,59.133,58.9992,59.133,50300.0
2009-09-08 14:40:00,70.71,70.75,70.58,70.72,34900.0,59.133,59.1665,59.0243,59.1414,34900.0
2009-09-08 14:45:00,70.72,70.77,70.64,70.77,43300.0,59.1414,59.1832,59.0745,59.1832,43300.0
2009-09-08 14:50:00,70.75,70.81,70.71,70.71,24000.0,59.1665,59.2166,59.133,59.133,24000.0
2009-09-08 14:55:00,70.71,70.94,70.71,70.75,37000.0,59.133,59.3254,59.133,59.1665,37000.0
2009-09-08 15:00:00,70.73,70.75,70.57,70.69,32200.0,59.1497,59.1665,59.0159,59.1163,32200.0
2009-09-08 15:05:00,70.69,70.7,70.6,70.69,17700.0,59.1163,59.1246,59.041,59.1163,17700.0
2009-09-08 15:10:00,70.67,70.72,70.43,70.62,98500.0,59.0996,59.1414,58.8989,59.0577,98500.0
2009-09-08 15:15:00,70.61,70.73,70.61,70.64,16900.0,59.0494,59.1497,59.0494,59.0745,16900.0
2009-09-08 15:20:00,70.64,70.88,70.61,70.85,32600.0,59.0745,59.2752,59.0494,59.2501,32600.0
2009-09-08 15:25:00,70.84,70.84,70.69,70.77,28300.0,59.2417,59.2417,59.1163,59.1832,28300.0
2009-09-08 15:30:00,70.76,70.83,70.71,70.8,34200.0,59.1748,59.2334,59.133,59.2083,34200.0
2009-09-08 15:35:00,70.82,70.93,70.72,70.85,59200.0,59.225,59.317,59.1414,59.2501,59200.0
2009-09-08 15:40:00,70.85,70.88,70.75,70.84,54300.0,59.2501,59.2752,59.1665,59.2417,54300.0
2009-09-08 15:45:00,70.84,70.93,70.74,70.92,57000.0,59.2417,59.317,59.1581,59.3086,57000.0
2009-09-08 15:50:00,70.91,71.0,70.82,70.97,108100.0,59.3003,59.3755,59.225,59.3504,108100.0
2009-09-08 15:55:00,70.97,71.0,70.89,70.9,109500.0,59.3504,59.3755,59.2835,59.2919,109500.0
2009-09-09 09:30:00,71.72,71.72,71.16,71.21,45200.0,59.9776,59.9776,59.5093,59.5511,45200.0
2009-09-09 09:35:00,71.21,71.24,70.96,71.06,100400.0,59.5511,59.5762,59.3421,59.4257,100400.0
2009-09-09 09:40:00,71.05,71.36,71.01,71.26,58800.0,59.4173,59.6766,59.3839,59.593,58800.0
2009-09-09 09:45:00,71.26,71.7,71.25,71.64,53300.0,59.593,59.9609,59.5846,59.9107,53300.0
2009-09-09 09:50:00,71.64,71.85,71.64,71.76,47500.0,59.9107,60.0864,59.9107,60.0111,47500.0
2009-09-09 09:55:00,71.76,71.85,71.69,71.76,31600.0,60.0111,60.0864,59.9526,60.0111,31600.0
2009-09-09 10:00:00,71.73,71.88,71.73,71.81,41400.0,59.986,60.1115,59.986,60.0529,41400.0
2009-09-09 10:05:00,71.81,71.88,71.76,71.79,23400.0,60.0529,60.1115,60.0111,60.0362,23400.0
2009-09-09 10:10:00,71.78,71.82,71.69,71.77,31600.0,60.0278,60.0613,59.9526,60.0195,31600.0
2009-09-09 10:15:00,71.8,71.87,71.74,71.79,30800.0,60.0446,60.1031,59.9944,60.0362,30800.0
2009-09-09 10:20:00,71.78,71.86,71.74,71.76,22800.0,60.0278,60.0947,59.9944,60.0111,22800.0
2009-09-09 10:25:00,71.76,71.81,71.6,71.68,18800.0,60.0111,60.0529,59.8773,59.9442,18800.0
2009-09-09 10:30:00,71.71,71.75,71.66,71.7,15900.0,59.9693,60.0027,59.9275,59.9609,15900.0
2009-09-09 10:35:00,71.73,71.8,71.69,71.79,77700.0,59.986,60.0446,59.9526,60.0362,77700.0
2009-09-09 10:40:00,71.8,71.96,71.76,71.89,50700.0,60.0446,60.1784,60.0111,60.1198,50700.0
2009-09-09 10:45:00,71.9,71.91,71.82,71.85,26000.0,60.1282,60.1365,60.0613,60.0864,26000.0
2009-09-09 10:50:00,71.83,71.97,71.78,71.95,27100.0,60.0696,60.1867,60.0278,60.17,27100.0
2009-09-09 10:55:00,71.93,72.0,71.86,71.94,28300.0,60.1533,60.2118,60.0947,60.1616,28300.0
2009-09-09 11:00:00,71.95,72.25,71.94,72.2,47800.0,60.17,60.4209,60.1616,60.3791,47800.0
2009-09-09 11:05:00,72.21,72.25,72.14,72.2,32500.0,60.3874,60.4209,60.3289,60.3791,32500.0
2009-09-09 11:10:00,72.19,72.21,72.14,72.17,23600.0,60.3707,60.3874,60.3289,60.354,23600.0
2009-09-09 11:15:00,72.15,72.17,72.1,72.16,31600.0,60.3372,60.354,60.2954,60.3456,31600.0
2009-09-09 11:20:00,72.17,72.34,72.14,72.34,51300.0,60.354,60.4961,60.3289,60.4961,51300.0
2009-09-09 11:25:00,72.36,72.36,72.21,72.25,34200.0,60.5129,60.5129,60.3874,60.4209,34200.0
2009-09-09 11:30:00,72.24,72.36,72.24,72.28,28500.0,60.4125,60.5129,60.4125,60.446,28500.0
2009-09-09 11:35:00,72.26,72.3,72.2,72.24,44300.0,60.4292,60.4627,60.3791,60.4125,44300.0
2009-09-09 11:40:00,72.24,72.3,72.16,72.28,30000.0,60.4125,60.4627,60.3456,60.446,30000.0
2009-09-09 11:45:00,72.28,72.3,72.14,72.14,29600.0,60.446,60.4627,60.3289,60.3289,29600.0
2009-09-09 11:50:00,72.13,72.2,72.07,72.07,26600.0,60.3205,60.3791,60.2703,60.2703,26600.0
2009-09-09 11:55:00,72.07,72.07,71.93,71.96,44500.0,60.2703,60.2703,60.1533,60.1784,44500.0
2009-09-09 12:00:00,71.97,72.02,71.9,72.0,16200.0,60.1867,60.2285,60.1282,60.2118,16200.0
2009-09-09 12:05:00,72.0,72.04,71.9,72.01,29100.0,60.2118,60.2453,60.1282,60.2202,29100.0
2009-09-09 12:10:00,71.99,72.04,71.97,71.97,12400.0,60.2034,60.2453,60.1867,60.1867,12400.0
2009-09-09 12:15:00,71.97,72.03,71.91,71.94,17300.0,60.1867,60.2369,60.1365,60.1616,17300.0
2009-09-09 12:20:00,71.95,71.96,71.9,71.95,18000.0,60.17,60.1784,60.1282,60.17,18000.0
2009-09-09 12:25:00,71.96,71.96,71.84,71.86,29700.0,60.1784,60.1784,60.078,60.0947,29700.0
2009-09-09 12:30:00,71.85,71.88,71.75,71.78,28100.0,60.0864,60.1115,60.0027,60.0278,28100.0
2009-09-09 12:35:00,71.78,71.84,71.75,71.83,21500.0,60.0278,60.078,60.0027,60.0696,21500.0
2009-09-09 12:40:00,71.83,71.85,71.79,71.83,21100.0,60.0696,60.0864,60.0362,60.0696,21100.0
2009-09-09 12:45:00,71.86,71.91,71.75,71.77,61400.0,60.0947,60.1365,60.0027,60.0195,61400.0
2009-09-09 12:50:00,71.76,71.87,71.72,71.85,47500.0,60.0111,60.1031,59.9776,60.0864,47500.0
2009-09-09 12:55:00,71.85,72.03,71.84,72.02,36000.0,60.0864,60.2369,60.078,60.2285,36000.0
2009-09-09 13:00:00,72.02,72.02,71.81,71.84,34400.0,60.2285,60.2285,60.0529,60.078,34400.0
2009-09-09 13:05:00,71.84,71.99,71.81,71.99,19400.0,60.078,60.2034,60.0529,60.2034,19400.0
2009-09-09 13:10:00,71.96,72.11,71.94,72.07,21900.0,60.1784,60.3038,60.1616,60.2703,21900.0
2009-09-09 13:15:00,72.07,72.25,72.07,72.17,66300.0,60.2703,60.4209,60.2703,60.354,66300.0
2009-09-09 13:20:00,72.16,72.28,72.16,72.28,29300.0,60.3456,60.446,60.3456,60.446,29300.0
2009-09-09 13:25:00,72.26,72.3,72.1,72.12,51900.0,60.4292,60.4627,60.2954,60.3122,51900.0
2009-09-09 13:30:00,72.1,72.26,72.1,72.21,16300.0,60.2954,60.4292,60.2954,60.3874,16300.0
2009-09-09 13:35:00,72.21,72.3,72.2,72.26,20900.0,60.3874,60.4627,60.3791,60.4292,20900.0
2009-09-09 13:40:00,72.26,72.29,72.22,72.22,11800.0,60.4292,60.4543,60.3958,60.3958,11800.0
2009-09-09 13:45:00,72.23,72.3,72.17,72.27,16400.0,60.4041,60.4627,60.354,60.4376,16400.0
2009-09-09 13:50:00,72.26,72.3,72.22,72.24,15400.0,60.4292,60.4627,60.3958,60.4125,15400.0
2009-09-09 13:55:00,72.24,72.25,72.08,72.11,11000.0,60.4125,60.4209,60.2787,60.3038,11000.0
2009-09-09 14:00:00,72.09,72.21,72.07,72.12,21600.0,60.2871,60.3874,60.2703,60.3122,21600.0
2009-09-09 14:05:00,72.12,72.14,71.93,71.96,21700.0,60.3122,60.3289,60.1533,60.1784,21700.0
2009-09-09 14:10:00,71.94,72.01,71.75,71.82,44800.0,60.1616,60.2202,60.0027,60.0613,44800.0
2009-09-09 14:15:00,71.81,72.1,71.48,71.57,83600.0,60.0529,60.2954,59.7769,59.8522,83600.0
2009-09-09 14:20:00,71.59,71.59,71.4,71.45,72200.0,59.8689,59.8689,59.71,59.7519,72200.0
2009-09-09 14:25:00,71.46,71.57,71.42,71.46,37200.0,59.7602,59.8522,59.7268,59.7602,37200.0
2009-09-09 14:30:00,71.46,71.51,71.4,71.41,64300.0,59.7602,59.802,59.71,59.7184,64300.0
2009-09-09 14:35:00,71.42,71.42,71.29,71.3,43300.0,59.7268,59.7268,59.618,59.6264,43300.0
2009-09-09 14:40:00,71.3,71.34,71.07,71.11,118000.0,59.6264,59.6599,59.4341,59.4675,118000.0
2009-09-09 14:45:00,71.12,71.16,71.04,71.07,35800.0,59.4759,59.5093,59.409,59.4341,35800.0
2009-09-09 14:50:00,71.08,71.13,70.96,71.07,32100.0,59.4424,59.4842,59.3421,59.4341,32100.0
2009-09-09 14:55:00,71.09,71.22,71.04,71.2,23400.0,59.4508,59.5595,59.409,59.5428,23400.0
2009-09-09 15:00:00,71.21,71.35,71.18,71.32,30800.0,59.5511,59.6682,59.5261,59.6431,30800.0
2009-09-09 15:05:00,71.34,71.48,71.32,71.48,23900.0,59.6599,59.7769,59.6431,59.7769,23900.0
2009-09-09 15:10:00,71.45,71.7,71.44,71.57,34100.0,59.7519,59.9609,59.7435,59.8522,34100.0
2009-09-09 15:15:00,71.57,71.65,71.51,71.54,34800.0,59.8522,59.9191,59.802,59.8271,34800.0
2009-09-09 15:20:00,71.52,71.63,71.51,71.62,24700.0,59.8104,59.9024,59.802,59.894,24700.0
2009-09-09 15:25:00,71.63,71.68,71.59,71.6,23100.0,59.9024,59.9442,59.8689,59.8773,23100.0
2009-09-09 15:30:00,71.63,71.7,71.44,71.54,39000.0,59.9024,59.9609,59.7435,59.8271,39000.0
2009-09-09 15:35:00,71.53,71.57,71.45,71.57,49700.0,59.8188,59.8522,59.7519,59.8522,49700.0
2009-09-09 15:40:00,71.55,71.73,71.52,71.73,92600.0,59.8355,59.986,59.8104,59.986,92600.0
2009-09-09 15:45:00,71.74,72.07,71.71,72.07,85400.0,59.9944,60.2703,59.9693,60.2703,85400.0
2009-09-09 15:50:00,72.07,72.14,72.0,72.0,124700.0,60.2703,60.3289,60.2118,60.2118,124700.0
2009-09-09 15:55:00,72.0,72.05,71.89,72.03,228800.0,60.2118,60.2536,60.1198,60.2369,228800.0
2009-09-10 09:30:00,72.17,72.2,71.78,72.06,42500.0,60.354,60.3791,60.0278,60.262,42500.0
2009-09-10 09:35:00,72.11,72.32,71.74,71.76,68200.0,60.3038,60.4794,59.9944,60.0111,68200.0
2009-09-10 09:40:00,71.83,72.04,71.57,71.65,58400.0,60.0696,60.2453,59.8522,59.9191,58400.0
2009-09-10 09:45:00,71.65,71.73,71.37,71.72,33000.0,59.9191,59.986,59.685,59.9776,33000.0
2009-09-10 09:50:00,71.78,71.82,71.66,71.8,32200.0,60.0278,60.0613,59.9275,60.0446,32200.0
2009-09-10 09:55:00,71.8,71.85,71.75,71.77,31300.0,60.0446,60.0864,60.0027,60.0195,31300.0
2009-09-10 10:00:00,71.81,71.92,71.75,71.82,20300.0,60.0529,60.1449,60.0027,60.0613,20300.0
2009-09-10 10:05:00,71.79,71.89,71.75,71.81,36500.0,60.0362,60.1198,60.0027,60.0529,36500.0
2009-09-10 10:10:00,71.8,71.92,71.78,71.85,30800.0,60.0446,60.1449,60.0278,60.0864,30800.0
2009-09-10 10:15:00,71.87,71.87,71.72,71.8,17100.0,60.1031,60.1031,59.9776,60.0446,17100.0
2009-09-10 10:20:00,71.8,71.8,71.6,71.65,33000.0,60.0446,60.0446,59.8773,59.9191,33000.0
2009-09-10 10:25:00,71.68,71.73,71.56,71.58,34800.0,59.9442,59.986,59.8438,59.8606,34800.0
2009-09-10 10:30:00,71.59,71.61,71.46,71.48,28400.0,59.8689,59.8857,59.7602,59.7769,28400.0
2009-09-10 10:35:00,71.48,71.79,71.48,71.77,37500.0,59.7769,60.0362,59.7769,60.0195,37500.0
2009-09-10 10:40:00,71.75,71.84,71.71,71.81,10500.0,60.0027,60.078,59.9693,60.0529,10500.0
2009-09-10 10:45:00,71.81,71.87,71.66,71.72,11500.0,60.0529,60.1031,59.9275,59.9776,11500.0
2009-09-10 10:50:00,71.72,72.0,71.71,71.9,29600.0,59.9776,60.2118,59.9693,60.1282,29600.0
2009-09-10 10:55:00,71.9,72.04,71.88,71.97,13800.0,60.1282,60.2453,60.1115,60.1867,13800.0
2009-09-10 11:00:00,72.01,72.02,71.85,71.91,8700.0,60.2202,60.2285,60.0864,60.1365,8700.0
2009-09-10 11:05:00,71.9,72.13,71.9,72.05,21900.0,60.1282,60.3205,60.1282,60.2536,21900.0
2009-09-10 11:10:00,72.02,72.1,72.02,72.03,17800.0,60.2285,60.2954,60.2285,60.2369,17800.0
2009-09-10 11:15:00,72.03,72.03,71.82,71.82,13400.0,60.2369,60.2369,60.0613,60.0613,13400.0
2009-09-10 11:20:00,71.8,71.9,71.7,71.7,18400.0,60.0446,60.1282,59.9609,59.9609,18400.0
2009-09-10 11:25:00,71.7,71.81,71.69,71.76,15800.0,59.9609,60.0529,59.9526,60.0111,15800.0
2009-09-10 11:30:00,71.72,71.8,71.71,71.79,4500.0,59.9776,60.0446,59.9693,60.0362,4500.0
2009-09-10 11:35:00,71.79,72.01,71.78,72.01,27600.0,60.0362,60.2202,60.0278,60.2202,27600.0
2009-09-10 11:40:00,72.0,72.03,71.87,72.0,13300.0,60.2118,60.2369,60.1031,60.2118,13300.0
2009-09-10 11:45:00,71.99,72.08,71.92,72.08,12800.0,60.2034,60.2787,60.1449,60.2787,12800.0
2009-09-10 11:50:00,72.08,72.08,71.91,71.98,14900.0,60.2787,60.2787,60.1365,60.1951,14900.0
2009-09-10 11:55:00,71.99,72.06,71.92,72.0,11300.0,60.2034,60.262,60.1449,60.2118,11300.0
2009-09-10 12:00:00,72.0,72.15,71.98,72.06,25100.0,60.2118,60.3372,60.1951,60.262,25100.0
2009-09-10 12:05:00,72.07,72.07,72.01,72.03,10300.0,60.2703,60.2703,60.2202,60.2369,10300.0
2009-09-10 12:10:00,72.02,72.05,71.97,71.99,7800.0,60.2285,60.2536,60.1867,60.2034,7800.0
2009-09-10 12:15:00,71.99,71.99,71.85,71.88,15600.0,60.2034,60.2034,60.0864,60.1115,15600.0
2009-09-10 12:20:00,71.89,71.89,71.81,71.86,10000.0,60.1198,60.1198,60.0529,60.0947,10000.0
2009-09-10 12:25:00,71.87,71.88,71.81,71.81,3900.0,60.1031,60.1115,60.0529,60.0529,3900.0
2009-09-10 12:30:00,71.83,71.95,71.82,71.92,8500.0,60.0696,60.17,60.0613,60.1449,8500.0
2009-09-10 12:35:00,71.93,71.95,71.88,71.9,4000.0,60.1533,60.17,60.1115,60.1282,4000.0
2009-09-10 12:40:00,71.94,71.98,71.92,71.94,9000.0,60.1616,60.1951,60.1449,60.1616,9000.0
2009-09-10 12:45:00,71.94,72.1,71.93,71.94,32600.0,60.1616,60.2954,60.1533,60.1616,32600.0
2009-09-10 12:50:00,71.94,71.97,71.93,71.95,16600.0,60.1616,60.1867,60.1533,60.17,16600.0
2009-09-10 12:55:00,71.94,71.97,71.9,71.9,8900.0,60.1616,60.1867,60.1282,60.1282,8900.0
2009-09-10 13:00:00,71.9,72.05,71.79,72.05,33500.0,60.1282,60.2536,60.0362,60.2536,33500.0
2009-09-10 13:05:00,72.05,72.12,72.01,72.04,30700.0,60.2536,60.3122,60.2202,60.2453,30700.0
2009-09-10 13:10:00,72.06,72.06,71.96,72.01,15800.0,60.262,60.262,60.1784,60.2202,15800.0
2009-09-10 13:15:00,72.0,72.04,71.97,71.97,13600.0,60.2118,60.2453,60.1867,60.1867,13600.0
2009-09-10 13:20:00,71.98,72.0,71.87,71.89,18600.0,60.1951,60.2118,60.1031,60.1198,18600.0
2009-09-10 13:25:00,71.87,71.92,71.87,71.89,19300.0,60.1031,60.1449,60.1031,60.1198,19300.0
2009-09-10 13:30:00,71.9,71.97,71.85,71.95,44600.0,60.1282,60.1867,60.0864,60.17,44600.0
2009-09-10 13:35:00,71.95,72.08,71.92,72.07,56800.0,60.17,60.2787,60.1449,60.2703,56800.0
2009-09-10 13:40:00,72.1,72.26,72.09,72.25,34200.0,60.2954,60.4292,60.2871,60.4209,34200.0
2009-09-10 13:45:00,72.25,72.45,72.24,72.38,25400.0,60.4209,60.5881,60.4125,60.5296,25400.0
2009-09-10 13:50:00,72.38,72.53,72.36,72.49,62600.0,60.5296,60.655,60.5129,60.6216,62600.0
2009-09-10 13:55:00,72.49,72.64,72.49,72.64,40400.0,60.6216,60.747,60.6216,60.747,40400.0
2009-09-10 14:00:00,72.61,72.69,72.48,72.49,53600.0,60.7219,60.7888,60.6132,60.6216,53600.0
2009-09-10 14:05:00,72.49,72.54,72.48,72.53,17500.0,60.6216,60.6634,60.6132,60.655,17500.0
2009-09-10 14:10:00,72.54,72.55,72.45,72.47,31000.0,60.6634,60.6718,60.5881,60.6049,31000.0
2009-09-10 14:15:00,72.47,72.5,72.45,72.49,13400.0,60.6049,60.6299,60.5881,60.6216,13400.0
2009-09-10 14:20:00,72.5,72.54,72.48,72.51,29000.0,60.6299,60.6634,60.6132,60.6383,29000.0
2009-09-10 14:25:00,72.49,72.49,72.39,72.43,13900.0,60.6216,60.6216,60.538,60.5714,13900.0
2009-09-10 14:30:00,72.44,72.5,72.37,72.37,18300.0,60.5798,60.6299,60.5212,60.5212,18300.0
2009-09-10 14:35:00,72.37,72.38,72.27,72.32,33100.0,60.5212,60.5296,60.4376,60.4794,33100.0
2009-09-10 14:40:00,72.34,72.5,72.33,72.4,25500.0,60.4961,60.6299,60.4878,60.5463,25500.0
2009-09-10 14:45:00,72.38,72.38,72.3,72.31,18500.0,60.5296,60.5296,60.4627,60.4711,18500.0
2009-09-10 14:50:00,72.32,72.38,72.28,72.32,61000.0,60.4794,60.5296,60.446,60.4794,61000.0
2009-09-10 14:55:00,72.33,72.4,72.31,72.31,24700.0,60.4878,60.5463,60.4711,60.4711,24700.0
2009-09-10 15:00:00,72.32,72.38,72.29,72.3,31500.0,60.4794,60.5296,60.4543,60.4627,31500.0
2009-09-10 15:05:00,72.3,72.31,72.1,72.17,63900.0,60.4627,60.4711,60.2954,60.354,63900.0
2009-09-10 15:10:00,72.16,72.19,72.07,72.16,16900.0,60.3456,60.3707,60.2703,60.3456,16900.0
2009-09-10 15:15:00,72.16,72.24,72.11,72.18,31600.0,60.3456,60.4125,60.3038,60.3623,31600.0
2009-09-10 15:20:00,72.19,72.34,72.18,72.33,46400.0,60.3707,60.4961,60.3623,60.4878,46400.0
2009-09-10 15:25:00,72.34,72.45,72.26,72.42,31000.0,60.4961,60.5881,60.4292,60.563,31000.0
2009-09-10 15:30:00,72.42,72.61,72.38,72.6,60300.0,60.563,60.7219,60.5296,60.7136,60300.0
2009-09-10 15:35:00,72.6,72.61,72.38,72.39,55500.0,60.7136,60.7219,60.5296,60.538,55500.0
2009-09-10 15:40:00,72.39,72.47,72.36,72.46,60900.0,60.538,60.6049,60.5129,60.5965,60900.0
2009-09-10 15:45:00,72.47,72.62,72.47,72.56,59800.0,60.6049,60.7303,60.6049,60.6801,59800.0
2009-09-10 15:50:00,72.57,72.65,72.52,72.61,68800.0,60.6885,60.7554,60.6467,60.7219,68800.0
2009-09-10 15:55:00,72.6,72.7,72.55,72.63,96800.0,60.7136,60.7972,60.6718,60.7387,96800.0
2009-09-11 09:30:00,75.96,76.78,75.92,76.42,759700.0,63.5235,64.2092,63.49,63.9081,759700.0
2009-09-11 09:35:00,76.39,77.24,76.33,76.7,604800.0,63.8831,64.5939,63.8329,64.1423,604800.0
2009-09-11 09:40:00,76.73,77.1,76.3,76.96,341200.0,64.1674,64.4768,63.8078,64.3597,341200.0
2009-09-11 09:45:00,77.03,77.28,76.84,76.88,221600.0,64.4183,64.6273,64.2594,64.2928,221600.0
2009-09-11 09:50:00,76.88,76.96,76.58,76.96,184600.0,64.2928,64.3597,64.0419,64.3597,184600.0
2009-09-11 09:55:00,76.9,77.15,76.76,77.12,114100.0,64.3096,64.5186,64.1925,64.4935,114100.0
2009-09-11 10:00:00,77.12,77.19,76.69,76.95,205900.0,64.4935,64.5521,64.1339,64.3514,205900.0
2009-09-11 10:05:00,76.93,76.95,76.65,76.84,158300.0,64.3346,64.3514,64.1005,64.2594,158300.0
2009-09-11 10:10:00,76.84,77.12,76.71,77.05,158200.0,64.2594,64.4935,64.1507,64.435,158200.0
2009-09-11 10:15:00,77.05,77.36,76.92,77.36,138500.0,64.435,64.6942,64.3263,64.6942,138500.0
2009-09-11 10:20:00,77.33,77.65,77.3,77.4,281800.0,64.6692,64.9368,64.6441,64.7277,281800.0
2009-09-11 10:25:00,77.39,77.55,77.18,77.54,161500.0,64.7193,64.8531,64.5437,64.8448,161500.0
2009-09-11 10:30:00,77.55,77.7,77.44,77.57,128000.0,64.8531,64.9786,64.7611,64.8699,128000.0
2009-09-11 10:35:00,77.57,77.61,77.32,77.34,101100.0,64.8699,64.9033,64.6608,64.6775,101100.0
2009-09-11 10:40:00,77.34,77.52,77.27,77.29,225600.0,64.6775,64.828,64.619,64.6357,225600.0
2009-09-11 10:45:00,77.32,77.59,77.31,77.46,52400.0,64.6608,64.8866,64.6524,64.7779,52400.0
2009-09-11 10:50:00,77.45,77.71,77.37,77.68,90400.0,64.7695,64.9869,64.7026,64.9618,90400.0
2009-09-11 10:55:00,77.68,77.84,77.65,77.83,138100.0,64.9618,65.0957,64.9368,65.0873,138100.0
2009-09-11 11:00:00,77.83,78.06,77.74,78.03,127300.0,65.0873,65.2796,65.012,65.2545,127300.0
2009-09-11 11:05:00,78.04,78.3,78.03,78.19,168100.0,65.2629,65.4803,65.2545,65.3883,168100.0
2009-09-11 11:10:00,78.19,78.29,77.98,77.99,166000.0,65.3883,65.472,65.2127,65.2211,166000.0
2009-09-11 11:15:00,77.97,78.0,77.82,77.85,115200.0,65.2044,65.2295,65.0789,65.104,115200.0
2009-09-11 11:20:00,77.84,77.89,77.66,77.67,134600.0,65.0957,65.1375,64.9451,64.9535,134600.0
2009-09-11 11:25:00,77.66,77.72,77.55,77.63,109500.0,64.9451,64.9953,64.8531,64.92,109500.0
2009-09-11 11:30:00,77.63,77.75,77.57,77.62,73300.0,64.92,65.0204,64.8699,64.9117,73300.0
2009-09-11 11:35:00,77.63,77.69,77.58,77.68,59100.0,64.92,64.9702,64.8782,64.9618,59100.0
2009-09-11 11:40:00,77.69,77.75,77.45,77.46,135600.0,64.9702,65.0204,64.7695,64.7779,135600.0
2009-09-11 11:45:00,77.46,77.48,77.31,77.36,113100.0,64.7779,64.7946,64.6524,64.6942,113100.0
2009-09-11 11:50:00,77.38,77.41,77.2,77.22,88500.0,64.711,64.7361,64.5604,64.5772,88500.0
2009-09-11 11:55:00,77.22,77.48,77.21,77.48,99400.0,64.5772,64.7946,64.5688,64.7946,99400.0
2009-09-11 12:00:00,77.46,77.47,76.95,77.26,114600.0,64.7779,64.7862,64.3514,64.6106,114600.0
2009-09-11 12:05:00,77.27,77.58,77.17,77.49,201400.0,64.619,64.8782,64.5353,64.803,201400.0
2009-09-11 12:10:00,77.51,77.55,77.42,77.47,94800.0,64.8197,64.8531,64.7444,64.7862,94800.0
2009-09-11 12:15:00,77.48,77.48,77.3,77.32,35200.0,64.7946,64.7946,64.6441,64.6608,35200.0
2009-09-11 12:20:00,77.3,77.3,77.15,77.19,44900.0,64.6441,64.6441,64.5186,64.5521,44900.0
2009-09-11 12:25:00,77.19,77.26,77.14,77.24,58600.0,64.5521,64.6106,64.5103,64.5939,58600.0
2009-09-11 12:30:00,77.24,77.27,77.2,77.23,37400.0,64.5939,64.619,64.5604,64.5855,37400.0
2009-09-11 12:35:00,77.23,77.4,76.97,77.0,260600.0,64.5855,64.7277,64.3681,64.3932,260600.0
2009-09-11 12:40:00,76.99,77.02,76.8,76.97,94000.0,64.3848,64.4099,64.2259,64.3681,94000.0
2009-09-11 12:45:00,76.97,77.02,76.88,77.01,27700.0,64.3681,64.4099,64.2928,64.4015,27700.0
2009-09-11 12:50:00,77.02,77.14,77.02,77.13,32700.0,64.4099,64.5103,64.4099,64.5019,32700.0
2009-09-11 12:55:00,77.13,77.15,77.0,77.01,30000.0,64.5019,64.5186,64.3932,64.4015,30000.0
2009-09-11 13:00:00,77.01,77.03,76.88,76.9,43200.0,64.4015,64.4183,64.2928,64.3096,43200.0
2009-09-11 13:05:00,76.9,76.9,76.76,76.78,69100.0,64.3096,64.3096,64.1925,64.2092,69100.0
2009-09-11 13:10:00,76.78,76.78,76.61,76.62,86100.0,64.2092,64.2092,64.067,64.0754,86100.0
2009-09-11 13:15:00,76.61,76.68,76.52,76.6,161900.0,64.067,64.1256,63.9918,64.0587,161900.0
2009-09-11 13:20:00,76.6,76.61,76.44,76.52,122800.0,64.0587,64.067,63.9249,63.9918,122800.0
2009-09-11 13:25:00,76.52,76.57,76.44,76.45,67000.0,63.9918,64.0336,63.9249,63.9332,67000.0
2009-09-11 13:30:00,76.47,76.58,76.45,76.58,97400.0,63.95,64.0419,63.9332,64.0419,97400.0
2009-09-11 13:35:00,76.58,76.64,76.5,76.53,65300.0,64.0419,64.0921,63.975,64.0001,65300.0
2009-09-11 13:40:00,76.54,76.62,76.43,76.47,110300.0,64.0085,64.0754,63.9165,63.95,110300.0
2009-09-11 13:45:00,76.47,76.55,76.45,76.5,72500.0,63.95,64.0169,63.9332,63.975,72500.0
2009-09-11 13:50:00,76.48,76.67,76.48,76.53,80600.0,63.9583,64.1172,63.9583,64.0001,80600.0
2009-09-11 13:55:00,76.52,76.55,76.45,76.46,71600.0,63.9918,64.0169,63.9332,63.9416,71600.0
2009-09-11 14:00:00,76.47,76.6,76.45,76.55,69800.0,63.95,64.0587,63.9332,64.0169,69800.0
2009-09-11 14:05:00,76.54,76.86,76.48,76.84,159900.0,64.0085,64.2761,63.9583,64.2594,159900.0
2009-09-11 14:10:00,76.82,77.09,76.75,76.95,202100.0,64.2427,64.4684,64.1841,64.3514,202100.0
2009-09-11 14:15:00,76.95,77.02,76.92,76.93,62900.0,64.3514,64.4099,64.3263,64.3346,62900.0
2009-09-11 14:20:00,76.94,76.96,76.8,76.8,61700.0,64.343,64.3597,64.2259,64.2259,61700.0
2009-09-11 14:25:00,76.85,76.91,76.74,76.9,37000.0,64.2677,64.3179,64.1757,64.3096,37000.0
2009-09-11 14:30:00,76.91,76.95,76.89,76.93,79200.0,64.3179,64.3514,64.3012,64.3346,79200.0
2009-09-11 14:35:00,76.92,76.97,76.9,76.93,50900.0,64.3263,64.3681,64.3096,64.3346,50900.0
2009-09-11 14:40:00,76.94,76.97,76.9,76.92,72800.0,64.343,64.3681,64.3096,64.3263,72800.0
2009-09-11 14:45:00,76.93,76.99,76.91,76.91,67900.0,64.3346,64.3848,64.3179,64.3179,67900.0
2009-09-11 14:50:00,76.93,76.99,76.9,76.94,52600.0,64.3346,64.3848,64.3096,64.343,52600.0
2009-09-11 14:55:00,76.95,76.96,76.74,76.82,55700.0,64.3514,64.3597,64.1757,64.2427,55700.0
2009-09-11 15:00:00,76.82,76.84,76.7,76.74,79100.0,64.2427,64.2594,64.1423,64.1757,79100.0
2009-09-11 15:05:00,76.75,76.78,76.74,76.74,49200.0,64.1841,64.2092,64.1757,64.1757,49200.0
2009-09-11 15:10:00,76.75,76.87,76.74,76.87,52800.0,64.1841,64.2845,64.1757,64.2845,52800.0
2009-09-11 15:15:00,76.87,76.89,76.78,76.87,75100.0,64.2845,64.3012,64.2092,64.2845,75100.0
2009-09-11 15:20:00,76.87,76.94,76.83,76.9,110600.0,64.2845,64.343,64.251,64.3096,110600.0
2009-09-11 15:25:00,76.9,77.13,76.86,77.12,99300.0,64.3096,64.5019,64.2761,64.4935,99300.0
2009-09-11 15:30:00,77.12,77.13,77.0,77.08,95100.0,64.4935,64.5019,64.3932,64.4601,95100.0
2009-09-11 15:35:00,77.06,77.22,77.06,77.22,82600.0,64.4434,64.5772,64.4434,64.5772,82600.0
2009-09-11 15:40:00,77.22,77.37,77.11,77.34,185400.0,64.5772,64.7026,64.4852,64.6775,185400.0
2009-09-11 15:45:00,77.34,77.43,77.32,77.38,218700.0,64.6775,64.7528,64.6608,64.711,218700.0
2009-09-11 15:50:00,77.39,77.43,77.32,77.38,206000.0,64.7193,64.7528,64.6608,64.711,206000.0
2009-09-11 15:55:00,77.38,77.4,77.31,77.33,256200.0,64.711,64.7277,64.6524,64.6692,256200.0
2009-09-14 09:30:00,77.0,77.91,76.7,77.91,187000.0,64.3932,65.1542,64.1423,65.1542,187000.0
2009-09-14 09:35:00,77.91,77.99,77.29,77.37,167300.0,65.1542,65.2211,64.6357,64.7026,167300.0
2009-09-14 09:40:00,77.37,77.9,77.33,77.68,95900.0,64.7026,65.1458,64.6692,64.9618,95900.0
2009-09-14 09:45:00,77.67,77.85,77.31,77.36,65600.0,64.9535,65.104,64.6524,64.6942,65600.0
2009-09-14 09:50:00,77.32,77.41,77.0,77.08,76800.0,64.6608,64.7361,64.3932,64.4601,76800.0
2009-09-14 09:55:00,77.09,77.44,77.0,77.35,49500.0,64.4684,64.7611,64.3932,64.6859,49500.0
2009-09-14 10:00:00,77.35,77.35,76.87,76.95,81800.0,64.6859,64.6859,64.2845,64.3514,81800.0
2009-09-14 10:05:00,76.95,77.08,76.81,76.87,53800.0,64.3514,64.4601,64.2343,64.2845,53800.0
2009-09-14 10:10:00,76.87,76.95,76.71,76.89,65200.0,64.2845,64.3514,64.1507,64.3012,65200.0
2009-09-14 10:15:00,76.9,77.22,76.9,77.07,59600.0,64.3096,64.5772,64.3096,64.4517,59600.0
2009-09-14 10:20:00,77.07,77.27,76.91,76.91,83400.0,64.4517,64.619,64.3179,64.3179,83400.0
2009-09-14 10:25:00,76.91,76.96,76.81,76.9,47600.0,64.3179,64.3597,64.2343,64.3096,47600.0
2009-09-14 10:30:00,76.9,77.03,76.86,76.96,64600.0,64.3096,64.4183,64.2761,64.3597,64600.0
2009-09-14 10:35:00,76.93,77.1,76.85,76.99,76900.0,64.3346,64.4768,64.2677,64.3848,76900.0
2009-09-14 10:40:00,77.01,77.24,76.91,77.2,68700.0,64.4015,64.5939,64.3179,64.5604,68700.0
2009-09-14 10:45:00,77.17,77.29,77.09,77.18,49700.0,64.5353,64.6357,64.4684,64.5437,49700.0
2009-09-14 10:50:00,77.21,77.25,77.11,77.11,63800.0,64.5688,64.6022,64.4852,64.4852,63800.0
2009-09-14 10:55:00,77.11,77.19,76.95,77.06,56800.0,64.4852,64.5521,64.3514,64.4434,56800.0
2009-09-14 11:00:00,77.06,77.08,76.88,76.96,45600.0,64.4434,64.4601,64.2928,64.3597,45600.0
2009-09-14 11:05:00,76.96,76.97,76.84,76.9,38600.0,64.3597,64.3681,64.2594,64.3096,38600.0
2009-09-14 11:10:00,76.9,77.0,76.84,76.98,44800.0,64.3096,64.3932,64.2594,64.3765,44800.0
2009-09-14 11:15:00,76.99,77.04,76.9,77.02,53500.0,64.3848,64.4266,64.3096,64.4099,53500.0
2009-09-14 11:20:00,77.02,77.07,77.0,77.01,40800.0,64.4099,64.4517,64.3932,64.4015,40800.0
2009-09-14 11:25:00,77.0,77.1,77.0,77.06,21300.0,64.3932,64.4768,64.3932,64.4434,21300.0
2009-09-14 11:30:00,77.08,77.1,77.04,77.08,20400.0,64.4601,64.4768,64.4266,64.4601,20400.0
2009-09-14 11:35:00,77.06,77.14,77.04,77.11,9600.0,64.4434,64.5103,64.4266,64.4852,9600.0
2009-09-14 11:40:00,77.09,77.09,77.01,77.01,18000.0,64.4684,64.4684,64.4015,64.4015,18000.0
2009-09-14 11:45:00,77.01,77.24,77.01,77.21,35400.0,64.4015,64.5939,64.4015,64.5688,35400.0
2009-09-14 11:50:00,77.22,77.27,77.19,77.23,21100.0,64.5772,64.619,64.5521,64.5855,21100.0
2009-09-14 11:55:00,77.23,77.28,77.19,77.26,22900.0,64.5855,64.6273,64.5521,64.6106,22900.0
2009-09-14 12:00:00,77.27,77.41,77.27,77.38,33200.0,64.619,64.7361,64.619,64.711,33200.0
2009-09-14 12:05:00,77.39,77.42,77.25,77.27,26800.0,64.7193,64.7444,64.6022,64.619,26800.0
2009-09-14 12:10:00,77.27,77.3,77.23,77.25,23000.0,64.619,64.6441,64.5855,64.6022,23000.0
2009-09-14 12:15:00,77.26,77.26,77.22,77.24,14000.0,64.6106,64.6106,64.5772,64.5939,14000.0
2009-09-14 12:20:00,77.24,77.35,77.22,77.35,11700.0,64.5939,64.6859,64.5772,64.6859,11700.0
2009-09-14 12:25:00,77.35,77.42,77.31,77.38,15200.0,64.6859,64.7444,64.6524,64.711,15200.0
2009-09-14 12:30:00,77.38,77.44,77.32,77.44,23400.0,64.711,64.7611,64.6608,64.7611,23400.0
2009-09-14 12:35:00,77.44,77.5,77.4,77.43,21900.0,64.7611,64.8113,64.7277,64.7528,21900.0
2009-09-14 12:40:00,77.43,77.52,77.42,77.52,10700.0,64.7528,64.828,64.7444,64.828,10700.0
2009-09-14 12:45:00,77.52,77.55,77.49,77.53,16400.0,64.828,64.8531,64.803,64.8364,16400.0
2009-09-14 12:50:00,77.53,77.6,77.52,77.57,21100.0,64.8364,64.8949,64.828,64.8699,21100.0
2009-09-14 12:55:00,77.56,77.58,77.5,77.51,45700.0,64.8615,64.8782,64.8113,64.8197,45700.0
2009-09-14 13:00:00,77.53,77.53,77.46,77.48,51600.0,64.8364,64.8364,64.7779,64.7946,51600.0
2009-09-14 13:05:00,77.47,77.5,77.39,77.4,183400.0,64.7862,64.8113,64.7193,64.7277,183400.0
2009-09-14 13:10:00,77.4,77.42,77.33,77.4,32100.0,64.7277,64.7444,64.6692,64.7277,32100.0
2009-09-14 13:15:00,77.4,77.44,77.3,77.32,31000.0,64.7277,64.7611,64.6441,64.6608,31000.0
2009-09-14 13:20:00,77.34,77.45,77.31,77.42,13900.0,64.6775,64.7695,64.6524,64.7444,13900.0
2009-09-14 13:25:00,77.43,77.56,77.4,77.56,71300.0,64.7528,64.8615,64.7277,64.8615,71300.0
2009-09-14 13:30:00,77.55,77.6,77.55,77.58,51600.0,64.8531,64.8949,64.8531,64.8782,51600.0
2009-09-14 13:35:00,77.59,77.85,77.58,77.82,59500.0,64.8866,65.104,64.8782,65.0789,59500.0
2009-09-14 13:40:00,77.82,77.84,77.7,77.73,20900.0,65.0789,65.0957,64.9786,65.0037,20900.0
2009-09-14 13:45:00,77.7,77.79,77.7,77.76,26700.0,64.9786,65.0538,64.9786,65.0287,26700.0
2009-09-14 13:50:00,77.77,77.86,77.68,77.72,64600.0,65.0371,65.1124,64.9618,64.9953,64600.0
2009-09-14 13:55:00,77.72,77.77,77.62,77.7,21900.0,64.9953,65.0371,64.9117,64.9786,21900.0
2009-09-14 14:00:00,77.7,77.71,77.61,77.66,25500.0,64.9786,64.9869,64.9033,64.9451,25500.0
2009-09-14 14:05:00,77.67,77.71,77.63,77.67,23000.0,64.9535,64.9869,64.92,64.9535,23000.0
2009-09-14 14:10:00,77.69,77.73,77.67,77.72,33800.0,64.9702,65.0037,64.9535,64.9953,33800.0
2009-09-14 14:15:00,77.7,77.9,77.7,77.88,55500.0,64.9786,65.1458,64.9786,65.1291,55500.0
2009-09-14 14:20:00,77.9,77.97,77.88,77.93,33100.0,65.1458,65.2044,65.1291,65.1709,33100.0
2009-09-14 14:25:00,77.93,78.2,77.9,78.2,65000.0,65.1709,65.3967,65.1458,65.3967,65000.0
2009-09-14 14:30:00,78.24,78.33,78.15,78.16,45000.0,65.4302,65.5054,65.3549,65.3633,45000.0
2009-09-14 14:35:00,78.17,78.2,78.14,78.15,28100.0,65.3716,65.3967,65.3465,65.3549,28100.0
2009-09-14 14:40:00,78.15,78.16,78.06,78.16,37000.0,65.3549,65.3633,65.2796,65.3633,37000.0
2009-09-14 14:45:00,78.17,78.27,78.17,78.2,59500.0,65.3716,65.4552,65.3716,65.3967,59500.0
2009-09-14 14:50:00,78.19,78.27,78.15,78.19,61400.0,65.3883,65.4552,65.3549,65.3883,61400.0
2009-09-14 14:55:00,78.2,78.4,78.18,78.35,55800.0,65.3967,65.564,65.38,65.5222,55800.0
2009-09-14 15:00:00,78.35,78.54,78.26,78.51,85000.0,65.5222,65.681,65.4469,65.656,85000.0
2009-09-14 15:05:00,78.52,78.69,78.49,78.67,113400.0,65.6643,65.8065,65.6392,65.7898,113400.0
2009-09-14 15:10:00,78.66,78.74,78.62,78.72,69700.0,65.7814,65.8483,65.7479,65.8316,69700.0
2009-09-14 15:15:00,78.72,78.74,78.68,78.72,58000.0,65.8316,65.8483,65.7981,65.8316,58000.0
2009-09-14 15:20:00,78.71,78.72,78.55,78.66,97300.0,65.8232,65.8316,65.6894,65.7814,97300.0
2009-09-14 15:25:00,78.63,78.68,78.55,78.64,73900.0,65.7563,65.7981,65.6894,65.7647,73900.0
2009-09-14 15:30:00,78.63,78.74,78.59,78.7,129700.0,65.7563,65.8483,65.7229,65.8148,129700.0
2009-09-14 15:35:00,78.7,78.75,78.62,78.62,131700.0,65.8148,65.8567,65.7479,65.7479,131700.0
2009-09-14 15:40:00,78.62,78.88,78.6,78.87,273500.0,65.7479,65.9654,65.7312,65.957,273500.0
2009-09-14 15:45:00,78.88,78.95,78.74,78.81,152500.0,65.9654,66.0239,65.8483,65.9068,152500.0
2009-09-14 15:50:00,78.81,78.99,78.73,78.84,177200.0,65.9068,66.0574,65.8399,65.9319,177200.0
2009-09-14 15:55:00,78.84,78.97,78.84,78.88,190500.0,65.9319,66.0406,65.9319,65.9654,190500.0
2009-09-15 09:30:00,79.36,79.4,78.53,79.24,73100.0,66.3668,66.4002,65.6727,66.2664,73100.0
2009-09-15 09:35:00,79.28,79.8,79.25,79.71,165500.0,66.2999,66.7348,66.2748,66.6595,165500.0
2009-09-15 09:40:00,79.7,79.8,79.45,79.62,83900.0,66.6511,66.7348,66.4421,66.5842,83900.0
2009-09-15 09:45:00,79.53,79.66,79.4,79.56,75300.0,66.509,66.6177,66.4002,66.534,75300.0
2009-09-15 09:50:00,79.55,79.6,79.36,79.47,99800.0,66.5257,66.5675,66.3668,66.4588,99800.0
2009-09-15 09:55:00,79.45,79.61,79.4,79.61,74400.0,66.4421,66.5759,66.4002,66.5759,74400.0
2009-09-15 10:00:00,79.61,79.61,79.14,79.23,105900.0,66.5759,66.5759,66.1828,66.2581,105900.0
2009-09-15 10:05:00,79.23,79.57,79.21,79.55,55500.0,66.2581,66.5424,66.2413,66.5257,55500.0
2009-09-15 10:10:00,79.54,79.8,79.39,79.46,99700.0,66.5173,66.7348,66.3919,66.4504,99700.0
2009-09-15 10:15:00,79.49,79.7,79.35,79.68,86800.0,66.4755,66.6511,66.3584,66.6344,86800.0
2009-09-15 10:20:00,79.69,79.71,79.36,79.47,43000.0,66.6428,66.6595,66.3668,66.4588,43000.0
2009-09-15 10:25:00,79.49,79.69,79.39,79.56,40000.0,66.4755,66.6428,66.3919,66.534,40000.0
2009-09-15 10:30:00,79.59,79.8,79.55,79.68,75300.0,66.5591,66.7348,66.5257,66.6344,75300.0
2009-09-15 10:35:00,79.68,79.72,79.44,79.45,95100.0,66.6344,66.6678,66.4337,66.4421,95100.0
2009-09-15 10:40:00,79.43,79.64,79.43,79.51,36600.0,66.4253,66.6009,66.4253,66.4922,36600.0
2009-09-15 10:45:00,79.49,79.69,79.46,79.66,35100.0,66.4755,66.6428,66.4504,66.6177,35100.0
2009-09-15 10:50:00,79.67,79.68,79.38,79.38,29200.0,66.626,66.6344,66.3835,66.3835,29200.0
2009-09-15 10:55:00,79.39,79.53,79.31,79.53,64500.0,66.3919,66.509,66.325,66.509,64500.0
2009-09-15 11:00:00,79.54,79.54,79.4,79.4,66800.0,66.5173,66.5173,66.4002,66.4002,66800.0
2009-09-15 11:05:00,79.4,79.46,79.35,79.41,64300.0,66.4002,66.4504,66.3584,66.4086,64300.0
2009-09-15 11:10:00,79.4,79.47,79.38,79.4,48000.0,66.4002,66.4588,66.3835,66.4002,48000.0
2009-09-15 11:15:00,79.4,79.45,79.35,79.41,50700.0,66.4002,66.4421,66.3584,66.4086,50700.0
2009-09-15 11:20:00,79.39,79.41,79.35,79.35,54900.0,66.3919,66.4086,66.3584,66.3584,54900.0
2009-09-15 11:25:00,79.35,79.39,79.3,79.33,38800.0,66.3584,66.3919,66.3166,66.3417,38800.0
2009-09-15 11:30:00,79.33,79.44,79.33,79.41,22100.0,66.3417,66.4337,66.3417,66.4086,22100.0
2009-09-15 11:35:00,79.4,79.63,79.39,79.58,30500.0,66.4002,66.5926,66.3919,66.5508,30500.0
2009-09-15 11:40:00,79.58,79.68,79.57,79.66,13200.0,66.5508,66.6344,66.5424,66.6177,13200.0
2009-09-15 11:45:00,79.67,79.75,79.65,79.74,36400.0,66.626,66.6929,66.6093,66.6846,36400.0
2009-09-15 11:50:00,79.73,79.79,79.7,79.78,19500.0,66.6762,66.7264,66.6511,66.718,19500.0
2009-09-15 11:55:00,79.77,79.98,79.75,79.82,66000.0,66.7097,66.8853,66.6929,66.7515,66000.0
2009-09-15 12:00:00,79.83,79.98,79.78,79.98,51100.0,66.7598,66.8853,66.718,66.8853,51100.0
2009-09-15 12:05:00,79.97,80.0,79.87,79.95,58600.0,66.8769,66.902,66.7933,66.8602,58600.0
2009-09-15 12:10:00,79.96,80.0,79.95,79.98,31500.0,66.8686,66.902,66.8602,66.8853,31500.0
2009-09-15 12:15:00,79.98,80.0,79.88,79.91,41200.0,66.8853,66.902,66.8017,66.8267,41200.0
2009-09-15 12:20:00,79.92,79.98,79.89,79.96,31400.0,66.8351,66.8853,66.81,66.8686,31400.0
2009-09-15 12:25:00,79.96,79.97,79.9,79.9,21000.0,66.8686,66.8769,66.8184,66.8184,21000.0
2009-09-15 12:30:00,79.91,79.91,79.53,79.57,116100.0,66.8267,66.8267,66.509,66.5424,116100.0
2009-09-15 12:35:00,79.58,79.58,79.45,79.49,40400.0,66.5508,66.5508,66.4421,66.4755,40400.0
2009-09-15 12:40:00,79.49,79.5,79.45,79.46,89800.0,66.4755,66.4839,66.4421,66.4504,89800.0
2009-09-15 12:45:00,79.45,79.47,79.35,79.37,60100.0,66.4421,66.4588,66.3584,66.3752,60100.0
2009-09-15 12:50:00,79.37,79.43,79.35,79.38,36100.0,66.3752,66.4253,66.3584,66.3835,36100.0
2009-09-15 12:55:00,79.37,79.39,79.27,79.33,33500.0,66.3752,66.3919,66.2915,66.3417,33500.0
2009-09-15 13:00:00,79.33,79.4,79.26,79.36,29900.0,66.3417,66.4002,66.2832,66.3668,29900.0
2009-09-15 13:05:00,79.36,79.4,79.35,79.38,16400.0,66.3668,66.4002,66.3584,66.3835,16400.0
2009-09-15 13:10:00,79.4,79.57,79.39,79.56,43300.0,66.4002,66.5424,66.3919,66.534,43300.0
2009-09-15 13:15:00,79.56,79.56,79.36,79.37,34800.0,66.534,66.534,66.3668,66.3752,34800.0
2009-09-15 13:20:00,79.36,79.42,79.29,79.38,133400.0,66.3668,66.417,66.3083,66.3835,133400.0
2009-09-15 13:25:00,79.39,79.39,79.26,79.34,48700.0,66.3919,66.3919,66.2832,66.3501,48700.0
2009-09-15 13:30:00,79.35,79.38,79.3,79.32,37000.0,66.3584,66.3835,66.3166,66.3333,37000.0
2009-09-15 13:35:00,79.33,79.37,79.31,79.35,17400.0,66.3417,66.3752,66.325,66.3584,17400.0
2009-09-15 13:40:00,79.35,79.37,79.3,79.34,50500.0,66.3584,66.3752,66.3166,66.3501,50500.0
2009-09-15 13:45:00,79.36,79.38,79.32,79.37,17400.0,66.3668,66.3835,66.3333,66.3752,17400.0
2009-09-15 13:50:00,79.37,79.46,79.34,79.41,24300.0,66.3752,66.4504,66.3501,66.4086,24300.0
2009-09-15 13:55:00,79.42,79.47,79.38,79.39,127600.0,66.417,66.4588,66.3835,66.3919,127600.0
2009-09-15 14:00:00,79.39,79.4,79.16,79.18,48300.0,66.3919,66.4002,66.1995,66.2163,48300.0
2009-09-15 14:05:00,79.18,79.23,79.15,79.17,30800.0,66.2163,66.2581,66.1912,66.2079,30800.0
2009-09-15 14:10:00,79.18,79.27,79.11,79.27,36500.0,66.2163,66.2915,66.1577,66.2915,36500.0
2009-09-15 14:15:00,79.26,79.3,79.22,79.27,22200.0,66.2832,66.3166,66.2497,66.2915,22200.0
2009-09-15 14:20:00,79.26,79.39,79.25,79.29,27500.0,66.2832,66.3919,66.2748,66.3083,27500.0
2009-09-15 14:25:00,79.31,79.38,79.29,79.31,13000.0,66.325,66.3835,66.3083,66.325,13000.0
2009-09-15 14:30:00,79.3,79.35,79.26,79.27,16400.0,66.3166,66.3584,66.2832,66.2915,16400.0
2009-09-15 14:35:00,79.28,79.28,79.05,79.09,36800.0,66.2999,66.2999,66.1075,66.141,36800.0
2009-09-15 14:40:00,79.08,79.11,79.01,79.01,23600.0,66.1326,66.1577,66.0741,66.0741,23600.0
2009-09-15 14:45:00,79.01,79.08,79.0,79.03,31400.0,66.0741,66.1326,66.0657,66.0908,31400.0
2009-09-15 14:50:00,79.03,79.19,79.02,79.17,27600.0,66.0908,66.2246,66.0825,66.2079,27600.0
2009-09-15 14:55:00,79.2,79.32,79.17,79.24,38700.0,66.233,66.3333,66.2079,66.2664,38700.0
2009-09-15 15:00:00,79.24,79.29,79.21,79.26,24700.0,66.2664,66.3083,66.2413,66.2832,24700.0
2009-09-15 15:05:00,79.26,79.28,79.22,79.27,23400.0,66.2832,66.2999,66.2497,66.2915,23400.0
2009-09-15 15:10:00,79.26,79.37,79.26,79.32,43300.0,66.2832,66.3752,66.2832,66.3333,43300.0
2009-09-15 15:15:00,79.32,79.52,79.26,79.5,51100.0,66.3333,66.5006,66.2832,66.4839,51100.0
2009-09-15 15:20:00,79.5,79.7,79.41,79.68,70400.0,66.4839,66.6511,66.4086,66.6344,70400.0
2009-09-15 15:25:00,79.69,79.7,79.61,79.62,66800.0,66.6428,66.6511,66.5759,66.5842,66800.0
2009-09-15 15:30:00,79.62,79.68,79.55,79.64,84500.0,66.5842,66.6344,66.5257,66.6009,84500.0
2009-09-15 15:35:00,79.62,79.67,79.51,79.52,43400.0,66.5842,66.626,66.4922,66.5006,43400.0
2009-09-15 15:40:00,79.52,79.54,79.4,79.47,102600.0,66.5006,66.5173,66.4002,66.4588,102600.0
2009-09-15 15:45:00,79.47,79.65,79.45,79.63,132200.0,66.4588,66.6093,66.4421,66.5926,132200.0
2009-09-15 15:50:00,79.63,79.68,79.58,79.62,102800.0,66.5926,66.6344,66.5508,66.5842,102800.0
2009-09-15 15:55:00,79.62,79.66,79.52,79.53,125300.0,66.5842,66.6177,66.5006,66.509,125300.0
2009-09-16 09:30:00,80.01,80.01,79.45,79.45,64800.0,66.9104,66.9104,66.4421,66.4421,64800.0
2009-09-16 09:35:00,79.45,79.5,78.78,78.81,128900.0,66.4421,66.4839,65.8818,65.9068,128900.0
2009-09-16 09:40:00,78.81,78.82,78.15,78.44,171700.0,65.9068,65.9152,65.3549,65.5974,171700.0
2009-09-16 09:45:00,78.5,78.51,77.91,78.08,165500.0,65.6476,65.656,65.1542,65.2964,165500.0
2009-09-16 09:50:00,78.05,78.15,77.91,78.02,92700.0,65.2713,65.3549,65.1542,65.2462,92700.0
2009-09-16 09:55:00,78.01,78.66,78.01,78.65,76200.0,65.2378,65.7814,65.2378,65.773,76200.0
2009-09-16 10:00:00,78.63,78.92,78.63,78.84,65700.0,65.7563,65.9988,65.7563,65.9319,65700.0
2009-09-16 10:05:00,78.83,78.84,78.6,78.65,43900.0,65.9236,65.9319,65.7312,65.773,43900.0
2009-09-16 10:10:00,78.66,78.67,78.32,78.36,48000.0,65.7814,65.7898,65.4971,65.5305,48000.0
2009-09-16 10:15:00,78.38,78.67,78.38,78.55,56600.0,65.5472,65.7898,65.5472,65.6894,56600.0
2009-09-16 10:20:00,78.55,78.6,78.19,78.25,37500.0,65.6894,65.7312,65.3883,65.4385,37500.0
2009-09-16 10:25:00,78.25,78.5,78.24,78.44,31300.0,65.4385,65.6476,65.4302,65.5974,31300.0
2009-09-16 10:30:00,78.44,78.57,78.35,78.4,36500.0,65.5974,65.7061,65.5222,65.564,36500.0
2009-09-16 10:35:00,78.44,78.49,78.35,78.42,24300.0,65.5974,65.6392,65.5222,65.5807,24300.0
2009-09-16 10:40:00,78.43,78.6,78.35,78.53,33300.0,65.5891,65.7312,65.5222,65.6727,33300.0
2009-09-16 10:45:00,78.55,78.72,78.51,78.53,30600.0,65.6894,65.8316,65.656,65.6727,30600.0
2009-09-16 10:50:00,78.53,78.55,78.45,78.48,25700.0,65.6727,65.6894,65.6058,65.6309,25700.0
2009-09-16 10:55:00,78.5,78.53,78.46,78.49,11500.0,65.6476,65.6727,65.6141,65.6392,11500.0
2009-09-16 11:00:00,78.49,78.49,78.39,78.44,31200.0,65.6392,65.6392,65.5556,65.5974,31200.0
2009-09-16 11:05:00,78.44,78.47,78.25,78.27,37200.0,65.5974,65.6225,65.4385,65.4552,37200.0
2009-09-16 11:10:00,78.27,78.36,78.25,78.3,29100.0,65.4552,65.5305,65.4385,65.4803,29100.0
2009-09-16 11:15:00,78.31,78.32,78.18,78.25,53000.0,65.4887,65.4971,65.38,65.4385,53000.0
2009-09-16 11:20:00,78.27,78.31,78.16,78.18,46100.0,65.4552,65.4887,65.3633,65.38,46100.0
2009-09-16 11:25:00,78.19,78.27,78.18,78.22,21900.0,65.3883,65.4552,65.38,65.4134,21900.0
2009-09-16 11:30:00,78.21,78.34,78.19,78.26,37500.0,65.4051,65.5138,65.3883,65.4469,37500.0
2009-09-16 11:35:00,78.26,78.26,78.02,78.12,56700.0,65.4469,65.4469,65.2462,65.3298,56700.0
2009-09-16 11:40:00,78.13,78.2,78.0,78.14,73000.0,65.3382,65.3967,65.2295,65.3465,73000.0
2009-09-16 11:45:00,78.15,78.15,78.04,78.08,62400.0,65.3549,65.3549,65.2629,65.2964,62400.0
2009-09-16 11:50:00,78.08,78.1,77.74,77.74,85600.0,65.2964,65.3131,65.012,65.012,85600.0
2009-09-16 11:55:00,77.74,77.96,77.74,77.9,62000.0,65.012,65.196,65.012,65.1458,62000.0
2009-09-16 12:00:00,77.89,78.0,77.89,77.97,56600.0,65.1375,65.2295,65.1375,65.2044,56600.0
2009-09-16 12:05:00,77.94,77.98,77.86,77.86,38000.0,65.1793,65.2127,65.1124,65.1124,38000.0
2009-09-16 12:10:00,77.85,77.86,77.81,77.84,34700.0,65.104,65.1124,65.0706,65.0957,34700.0
2009-09-16 12:15:00,77.84,77.85,77.77,77.85,68100.0,65.0957,65.104,65.0371,65.104,68100.0
2009-09-16 12:20:00,77.83,77.9,77.83,77.89,39000.0,65.0873,65.1458,65.0873,65.1375,39000.0
2009-09-16 12:25:00,77.9,77.9,77.77,77.8,52600.0,65.1458,65.1458,65.0371,65.0622,52600.0
2009-09-16 12:30:00,77.77,77.86,77.49,77.5,108500.0,65.0371,65.1124,64.803,64.8113,108500.0
2009-09-16 12:35:00,77.5,77.53,77.4,77.45,61500.0,64.8113,64.8364,64.7277,64.7695,61500.0
2009-09-16 12:40:00,77.45,77.54,77.43,77.53,60500.0,64.7695,64.8448,64.7528,64.8364,60500.0
2009-09-16 12:45:00,77.52,77.65,77.51,77.65,37500.0,64.828,64.9368,64.8197,64.9368,37500.0
2009-09-16 12:50:00,77.64,77.7,77.58,77.6,32700.0,64.9284,64.9786,64.8782,64.8949,32700.0
2009-09-16 12:55:00,77.59,77.6,77.5,77.58,27300.0,64.8866,64.8949,64.8113,64.8782,27300.0
2009-09-16 13:00:00,77.59,77.62,77.54,77.59,35700.0,64.8866,64.9117,64.8448,64.8866,35700.0
2009-09-16 13:05:00,77.6,77.64,77.55,77.63,22300.0,64.8949,64.9284,64.8531,64.92,22300.0
2009-09-16 13:10:00,77.63,77.71,77.59,77.65,32000.0,64.92,64.9869,64.8866,64.9368,32000.0
2009-09-16 13:15:00,77.66,77.9,77.65,77.9,24000.0,64.9451,65.1458,64.9368,65.1458,24000.0
2009-09-16 13:20:00,77.93,78.01,77.86,77.88,84700.0,65.1709,65.2378,65.1124,65.1291,84700.0
2009-09-16 13:25:00,77.87,77.91,77.87,77.9,22800.0,65.1207,65.1542,65.1207,65.1458,22800.0
2009-09-16 13:30:00,77.89,77.95,77.89,77.89,30700.0,65.1375,65.1876,65.1375,65.1375,30700.0
2009-09-16 13:35:00,77.89,77.95,77.87,77.92,26800.0,65.1375,65.1876,65.1207,65.1626,26800.0
2009-09-16 13:40:00,77.93,77.95,77.89,77.95,19700.0,65.1709,65.1876,65.1375,65.1876,19700.0
2009-09-16 13:45:00,77.95,78.0,77.91,77.99,27100.0,65.1876,65.2295,65.1542,65.2211,27100.0
2009-09-16 13:50:00,77.98,78.0,77.88,77.92,22200.0,65.2127,65.2295,65.1291,65.1626,22200.0
2009-09-16 13:55:00,77.9,77.95,77.89,77.92,26000.0,65.1458,65.1876,65.1375,65.1626,26000.0
2009-09-16 14:00:00,77.91,78.15,77.91,78.15,36600.0,65.1542,65.3549,65.1542,65.3549,36600.0
2009-09-16 14:05:00,78.15,78.16,78.07,78.07,27300.0,65.3549,65.3633,65.288,65.288,27300.0
2009-09-16 14:10:00,78.09,78.2,78.09,78.11,18000.0,65.3047,65.3967,65.3047,65.3214,18000.0
2009-09-16 14:15:00,78.1,78.16,78.08,78.13,19700.0,65.3131,65.3633,65.2964,65.3382,19700.0
2009-09-16 14:20:00,78.14,78.29,78.13,78.25,28900.0,65.3465,65.472,65.3382,65.4385,28900.0
2009-09-16 14:25:00,78.23,78.26,78.0,78.04,32600.0,65.4218,65.4469,65.2295,65.2629,32600.0
2009-09-16 14:30:00,78.05,78.06,77.94,77.96,27900.0,65.2713,65.2796,65.1793,65.196,27900.0
2009-09-16 14:35:00,77.95,78.0,77.91,77.99,27400.0,65.1876,65.2295,65.1542,65.2211,27400.0
2009-09-16 14:40:00,78.0,78.0,77.91,77.91,18100.0,65.2295,65.2295,65.1542,65.1542,18100.0
2009-09-16 14:45:00,77.9,77.96,77.86,77.93,50200.0,65.1458,65.196,65.1124,65.1709,50200.0
2009-09-16 14:50:00,77.92,78.06,77.89,77.92,53700.0,65.1626,65.2796,65.1375,65.1626,53700.0
2009-09-16 14:55:00,77.92,77.92,77.77,77.78,44900.0,65.1626,65.1626,65.0371,65.0455,44900.0
2009-09-16 15:00:00,77.79,77.86,77.67,77.83,52900.0,65.0538,65.1124,64.9535,65.0873,52900.0
2009-09-16 15:05:00,77.83,77.86,77.69,77.7,32900.0,65.0873,65.1124,64.9702,64.9786,32900.0
2009-09-16 15:10:00,77.7,77.77,77.62,77.7,46400.0,64.9786,65.0371,64.9117,64.9786,46400.0
2009-09-16 15:15:00,77.71,77.73,77.61,77.69,55600.0,64.9869,65.0037,64.9033,64.9702,55600.0
2009-09-16 15:20:00,77.68,77.83,77.66,77.81,47700.0,64.9618,65.0873,64.9451,65.0706,47700.0
2009-09-16 15:25:00,77.8,77.85,77.72,77.77,64200.0,65.0622,65.104,64.9953,65.0371,64200.0
2009-09-16 15:30:00,77.77,77.8,77.56,77.69,78100.0,65.0371,65.0622,64.8615,64.9702,78100.0
2009-09-16 15:35:00,77.7,77.7,77.63,77.69,35300.0,64.9786,64.9786,64.92,64.9702,35300.0
2009-09-16 15:40:00,77.7,77.95,77.69,77.93,100400.0,64.9786,65.1876,64.9702,65.1709,100400.0
2009-09-16 15:45:00,77.93,78.1,77.92,77.97,122200.0,65.1709,65.3131,65.1626,65.2044,122200.0
2009-09-16 15:50:00,77.96,78.09,77.94,78.0,130800.0,65.196,65.3047,65.1793,65.2295,130800.0
2009-09-16 15:55:00,78.0,78.22,77.98,78.19,164500.0,65.2295,65.4134,65.2127,65.3883,164500.0
2009-09-17 09:30:00,76.45,77.27,76.31,76.94,245600.0,63.9332,64.619,63.8162,64.343,245600.0
2009-09-17 09:35:00,76.99,77.8,76.93,77.71,216300.0,64.3848,65.0622,64.3346,64.9869,216300.0
2009-09-17 09:40:00,77.71,77.92,77.4,77.53,102900.0,64.9869,65.1626,64.7277,64.8364,102900.0
2009-09-17 09:45:00,77.51,77.77,77.45,77.61,69500.0,64.8197,65.0371,64.7695,64.9033,69500.0
2009-09-17 09:50:00,77.57,78.28,77.53,78.16,120700.0,64.8699,65.4636,64.8364,65.3633,120700.0
2009-09-17 09:55:00,78.17,78.32,77.96,78.15,230100.0,65.3716,65.4971,65.196,65.3549,230100.0
2009-09-17 10:00:00,78.15,78.49,77.84,78.0,214100.0,65.3549,65.6392,65.0957,65.2295,214100.0
2009-09-17 10:05:00,78.0,78.03,77.67,77.71,130600.0,65.2295,65.2545,64.9535,64.9869,130600.0
2009-09-17 10:10:00,77.71,77.77,77.5,77.5,124600.0,64.9869,65.0371,64.8113,64.8113,124600.0
2009-09-17 10:15:00,77.53,77.58,77.35,77.43,206200.0,64.8364,64.8782,64.6859,64.7528,206200.0
2009-09-17 10:20:00,77.41,77.56,76.66,76.72,241300.0,64.7361,64.8615,64.1088,64.159,241300.0
2009-09-17 10:25:00,76.7,77.11,76.61,77.11,101400.0,64.1423,64.4852,64.067,64.4852,101400.0
2009-09-17 10:30:00,77.07,77.18,76.99,77.05,117100.0,64.4517,64.5437,64.3848,64.435,117100.0
2009-09-17 10:35:00,77.04,77.1,76.9,77.02,83900.0,64.4266,64.4768,64.3096,64.4099,83900.0
2009-09-17 10:40:00,76.99,77.05,76.93,76.98,46600.0,64.3848,64.435,64.3346,64.3765,46600.0
2009-09-17 10:45:00,76.99,77.21,76.95,77.1,104600.0,64.3848,64.5688,64.3514,64.4768,104600.0
2009-09-17 10:50:00,77.1,77.18,77.1,77.12,52700.0,64.4768,64.5437,64.4768,64.4935,52700.0
2009-09-17 10:55:00,77.11,77.12,76.92,76.98,41100.0,64.4852,64.4935,64.3263,64.3765,41100.0
2009-09-17 11:00:00,76.99,77.01,76.82,77.01,49800.0,64.3848,64.4015,64.2427,64.4015,49800.0
2009-09-17 11:05:00,77.02,77.06,76.88,76.9,36300.0,64.4099,64.4434,64.2928,64.3096,36300.0
2009-09-17 11:10:00,76.91,77.13,76.89,77.11,50800.0,64.3179,64.5019,64.3012,64.4852,50800.0
2009-09-17 11:15:00,77.11,77.11,76.92,77.04,38200.0,64.4852,64.4852,64.3263,64.4266,38200.0
2009-09-17 11:20:00,77.03,77.06,77.01,77.05,37000.0,64.4183,64.4434,64.4015,64.435,37000.0
2009-09-17 11:25:00,77.04,77.04,76.87,77.0,43000.0,64.4266,64.4266,64.2845,64.3932,43000.0
2009-09-17 11:30:00,76.99,77.01,76.94,76.94,32500.0,64.3848,64.4015,64.343,64.343,32500.0
2009-09-17 11:35:00,76.95,77.02,76.86,76.87,44000.0,64.3514,64.4099,64.2761,64.2845,44000.0
2009-09-17 11:40:00,76.87,76.96,76.83,76.86,41500.0,64.2845,64.3597,64.251,64.2761,41500.0
2009-09-17 11:45:00,76.89,76.92,76.7,76.7,38500.0,64.3012,64.3263,64.1423,64.1423,38500.0
2009-09-17 11:50:00,76.71,76.74,76.45,76.47,70000.0,64.1507,64.1757,63.9332,63.95,70000.0
2009-09-17 11:55:00,76.47,76.61,76.38,76.41,64300.0,63.95,64.067,63.8747,63.8998,64300.0
2009-09-17 12:00:00,76.41,76.47,76.29,76.3,50500.0,63.8998,63.95,63.7994,63.8078,50500.0
2009-09-17 12:05:00,76.3,76.48,76.18,76.37,80500.0,63.8078,63.9583,63.7074,63.8663,80500.0
2009-09-17 12:10:00,76.38,76.38,76.18,76.2,67700.0,63.8747,63.8747,63.7074,63.7242,67700.0
2009-09-17 12:15:00,76.2,76.22,76.11,76.14,62800.0,63.7242,63.7409,63.6489,63.674,62800.0
2009-09-17 12:20:00,76.13,76.14,76.04,76.05,59500.0,63.6656,63.674,63.5904,63.5987,59500.0
2009-09-17 12:25:00,76.05,76.09,75.97,76.0,86000.0,63.5987,63.6322,63.5318,63.5569,86000.0
2009-09-17 12:30:00,76.0,76.03,75.96,75.99,45100.0,63.5569,63.582,63.5235,63.5485,45100.0
2009-09-17 12:35:00,75.99,76.04,75.97,75.98,51500.0,63.5485,63.5904,63.5318,63.5402,51500.0
2009-09-17 12:40:00,76.0,76.02,75.97,76.0,46400.0,63.5569,63.5736,63.5318,63.5569,46400.0
2009-09-17 12:45:00,76.0,76.0,75.79,75.83,122700.0,63.5569,63.5569,63.3813,63.4147,122700.0
2009-09-17 12:50:00,75.86,75.92,75.75,75.77,50100.0,63.4398,63.49,63.3478,63.3646,50100.0
2009-09-17 12:55:00,75.77,75.89,75.75,75.79,29300.0,63.3646,63.4649,63.3478,63.3813,29300.0
2009-09-17 13:00:00,75.78,75.86,75.63,75.64,88400.0,63.3729,63.4398,63.2475,63.2558,88400.0
2009-09-17 13:05:00,75.65,75.95,75.64,75.95,33700.0,63.2642,63.5151,63.2558,63.5151,33700.0
2009-09-17 13:10:00,75.97,76.04,75.88,75.92,53000.0,63.5318,63.5904,63.4566,63.49,53000.0
2009-09-17 13:15:00,75.91,75.94,75.86,75.87,31300.0,63.4816,63.5067,63.4398,63.4482,31300.0
2009-09-17 13:20:00,75.88,75.88,75.75,75.76,27700.0,63.4566,63.4566,63.3478,63.3562,27700.0
2009-09-17 13:25:00,75.77,75.78,75.63,75.7,45800.0,63.3646,63.3729,63.2475,63.306,45800.0
2009-09-17 13:30:00,75.7,75.82,75.55,75.8,52000.0,63.306,63.4064,63.1806,63.3897,52000.0
2009-09-17 13:35:00,75.79,75.97,75.79,75.96,15400.0,63.3813,63.5318,63.3813,63.5235,15400.0
2009-09-17 13:40:00,75.97,76.04,75.86,75.99,34900.0,63.5318,63.5904,63.4398,63.5485,34900.0
2009-09-17 13:45:00,76.0,76.02,75.91,75.95,26800.0,63.5569,63.5736,63.4816,63.5151,26800.0
2009-09-17 13:50:00,75.95,76.04,75.94,76.04,45600.0,63.5151,63.5904,63.5067,63.5904,45600.0
2009-09-17 13:55:00,76.05,76.19,75.98,76.13,39100.0,63.5987,63.7158,63.5402,63.6656,39100.0
2009-09-17 14:00:00,76.11,76.11,75.96,75.99,52800.0,63.6489,63.6489,63.5235,63.5485,52800.0
2009-09-17 14:05:00,76.0,76.01,75.94,75.98,30100.0,63.5569,63.5653,63.5067,63.5402,30100.0
2009-09-17 14:10:00,76.0,76.01,75.91,75.98,36900.0,63.5569,63.5653,63.4816,63.5402,36900.0
2009-09-17 14:15:00,75.98,76.02,75.91,75.96,42200.0,63.5402,63.5736,63.4816,63.5235,42200.0
2009-09-17 14:20:00,75.96,76.0,75.95,75.98,22900.0,63.5235,63.5569,63.5151,63.5402,22900.0
2009-09-17 14:25:00,75.98,76.02,75.94,76.01,39900.0,63.5402,63.5736,63.5067,63.5653,39900.0
2009-09-17 14:30:00,76.01,76.01,75.93,75.95,85400.0,63.5653,63.5653,63.4984,63.5151,85400.0
2009-09-17 14:35:00,75.95,76.01,75.95,76.0,27100.0,63.5151,63.5653,63.5151,63.5569,27100.0
2009-09-17 14:40:00,75.99,76.07,75.95,76.06,42700.0,63.5485,63.6154,63.5151,63.6071,42700.0
2009-09-17 14:45:00,76.08,76.31,76.03,76.31,45500.0,63.6238,63.8162,63.582,63.8162,45500.0
2009-09-17 14:50:00,76.32,76.49,76.25,76.47,84200.0,63.8245,63.9667,63.766,63.95,84200.0
2009-09-17 14:55:00,76.49,76.55,76.47,76.52,73100.0,63.9667,64.0169,63.95,63.9918,73100.0
2009-09-17 15:00:00,76.52,76.62,76.52,76.61,75300.0,63.9918,64.0754,63.9918,64.067,75300.0
2009-09-17 15:05:00,76.61,76.62,76.52,76.57,46200.0,64.067,64.0754,63.9918,64.0336,46200.0
2009-09-17 15:10:00,76.57,76.62,76.5,76.57,85200.0,64.0336,64.0754,63.975,64.0336,85200.0
2009-09-17 15:15:00,76.57,76.57,76.38,76.54,55100.0,64.0336,64.0336,63.8747,64.0085,55100.0
2009-09-17 15:20:00,76.52,76.66,76.49,76.51,61700.0,63.9918,64.1088,63.9667,63.9834,61700.0
2009-09-17 15:25:00,76.51,76.57,76.48,76.51,32500.0,63.9834,64.0336,63.9583,63.9834,32500.0
2009-09-17 15:30:00,76.52,76.52,76.36,76.37,70100.0,63.9918,63.9918,63.858,63.8663,70100.0
2009-09-17 15:35:00,76.38,76.47,76.35,76.41,47000.0,63.8747,63.95,63.8496,63.8998,47000.0
2009-09-17 15:40:00,76.41,76.41,76.3,76.34,70600.0,63.8998,63.8998,63.8078,63.8412,70600.0
2009-09-17 15:45:00,76.33,76.36,76.18,76.34,156800.0,63.8329,63.858,63.7074,63.8412,156800.0
2009-09-17 15:50:00,76.35,76.38,76.26,76.28,82600.0,63.8496,63.8747,63.7743,63.7911,82600.0
2009-09-17 15:55:00,76.28,76.58,76.27,76.54,128700.0,63.7911,64.0419,63.7827,64.0085,128700.0
2009-09-18 09:30:00,76.84,76.9,76.4,76.61,519700.0,64.2594,64.3096,63.8914,64.067,519700.0
2009-09-18 09:35:00,76.52,76.74,76.4,76.42,88500.0,63.9918,64.1757,63.8914,63.9081,88500.0
2009-09-18 09:40:00,76.42,76.56,76.12,76.43,88200.0,63.9081,64.0252,63.6573,63.9165,88200.0
2009-09-18 09:45:00,76.47,76.57,76.17,76.22,41700.0,63.95,64.0336,63.6991,63.7409,41700.0
2009-09-18 09:50:00,76.21,76.4,76.07,76.38,47200.0,63.7325,63.8914,63.6154,63.8747,47200.0
2009-09-18 09:55:00,76.43,76.47,76.29,76.41,24300.0,63.9165,63.95,63.7994,63.8998,24300.0
2009-09-18 10:00:00,76.41,76.43,76.0,76.15,66200.0,63.8998,63.9165,63.5569,63.6823,66200.0
2009-09-18 10:05:00,76.13,76.15,75.85,75.98,69300.0,63.6656,63.6823,63.4315,63.5402,69300.0
2009-09-18 10:10:00,76.0,76.12,75.82,75.84,59700.0,63.5569,63.6573,63.4064,63.4231,59700.0
2009-09-18 10:15:00,75.84,75.92,75.71,75.77,63900.0,63.4231,63.49,63.3144,63.3646,63900.0
2009-09-18 10:20:00,75.74,75.83,75.63,75.65,39800.0,63.3395,63.4147,63.2475,63.2642,39800.0
2009-09-18 10:25:00,75.68,75.69,75.5,75.6,41400.0,63.2893,63.2977,63.1388,63.2224,41400.0
2009-09-18 10:30:00,75.57,76.02,75.56,75.98,39000.0,63.1973,63.5736,63.1889,63.5402,39000.0
2009-09-18 10:35:00,75.96,75.99,75.85,75.86,21700.0,63.5235,63.5485,63.4315,63.4398,21700.0
2009-09-18 10:40:00,75.87,75.99,75.86,75.95,17100.0,63.4482,63.5485,63.4398,63.5151,17100.0
2009-09-18 10:45:00,75.95,75.97,75.69,75.96,47300.0,63.5151,63.5318,63.2977,63.5235,47300.0
2009-09-18 10:50:00,75.95,76.05,75.89,75.99,52100.0,63.5151,63.5987,63.4649,63.5485,52100.0
2009-09-18 10:55:00,76.0,76.0,75.87,75.89,30700.0,63.5569,63.5569,63.4482,63.4649,30700.0
2009-09-18 11:00:00,75.89,76.0,75.82,75.97,28100.0,63.4649,63.5569,63.4064,63.5318,28100.0
2009-09-18 11:05:00,75.96,76.03,75.94,76.0,50100.0,63.5235,63.582,63.5067,63.5569,50100.0
2009-09-18 11:10:00,75.99,76.01,75.91,75.96,34900.0,63.5485,63.5653,63.4816,63.5235,34900.0
2009-09-18 11:15:00,75.98,76.09,75.9,76.07,40500.0,63.5402,63.6322,63.4733,63.6154,40500.0
2009-09-18 11:20:00,76.08,76.2,75.94,75.96,40300.0,63.6238,63.7242,63.5067,63.5235,40300.0
2009-09-18 11:25:00,75.97,76.0,75.81,75.82,12600.0,63.5318,63.5569,63.398,63.4064,12600.0
2009-09-18 11:30:00,75.83,75.86,75.73,75.75,25400.0,63.4147,63.4398,63.3311,63.3478,25400.0
2009-09-18 11:35:00,75.75,75.94,75.71,75.89,22900.0,63.3478,63.5067,63.3144,63.4649,22900.0
2009-09-18 11:40:00,75.89,76.07,75.89,76.0,44800.0,63.4649,63.6154,63.4649,63.5569,44800.0
2009-09-18 11:45:00,76.0,76.07,75.94,76.07,19600.0,63.5569,63.6154,63.5067,63.6154,19600.0
2009-09-18 11:50:00,76.07,76.08,75.94,75.96,38700.0,63.6154,63.6238,63.5067,63.5235,38700.0
2009-09-18 11:55:00,75.97,76.02,75.9,75.9,31700.0,63.5318,63.5736,63.4733,63.4733,31700.0
2009-09-18 12:00:00,75.89,75.89,75.72,75.89,26000.0,63.4649,63.4649,63.3227,63.4649,26000.0
2009-09-18 12:05:00,75.89,75.9,75.79,75.83,20300.0,63.4649,63.4733,63.3813,63.4147,20300.0
2009-09-18 12:10:00,75.87,75.97,75.71,75.71,42200.0,63.4482,63.5318,63.3144,63.3144,42200.0
2009-09-18 12:15:00,75.71,75.83,75.67,75.8,15600.0,63.3144,63.4147,63.2809,63.3897,15600.0
2009-09-18 12:20:00,75.81,75.85,75.8,75.83,13000.0,63.398,63.4315,63.3897,63.4147,13000.0
2009-09-18 12:25:00,75.81,75.81,75.62,75.66,31600.0,63.398,63.398,63.2391,63.2726,31600.0
2009-09-18 12:30:00,75.65,75.8,75.64,75.78,22600.0,63.2642,63.3897,63.2558,63.3729,22600.0
2009-09-18 12:35:00,75.77,75.88,75.76,75.88,52300.0,63.3646,63.4566,63.3562,63.4566,52300.0
2009-09-18 12:40:00,75.89,75.92,75.76,75.8,44500.0,63.4649,63.49,63.3562,63.3897,44500.0
2009-09-18 12:45:00,75.82,75.83,75.74,75.8,19800.0,63.4064,63.4147,63.3395,63.3897,19800.0
2009-09-18 12:50:00,75.8,75.82,75.7,75.71,84800.0,63.3897,63.4064,63.306,63.3144,84800.0
2009-09-18 12:55:00,75.7,75.79,75.68,75.74,25400.0,63.306,63.3813,63.2893,63.3395,25400.0
2009-09-18 13:00:00,75.73,75.78,75.68,75.75,16600.0,63.3311,63.3729,63.2893,63.3478,16600.0
2009-09-18 13:05:00,75.74,75.76,75.69,75.76,27700.0,63.3395,63.3562,63.2977,63.3562,27700.0
2009-09-18 13:10:00,75.75,75.76,75.71,75.74,16300.0,63.3478,63.3562,63.3144,63.3395,16300.0
2009-09-18 13:15:00,75.74,75.75,75.67,75.72,12500.0,63.3395,63.3478,63.2809,63.3227,12500.0
2009-09-18 13:20:00,75.72,75.76,75.7,75.74,16300.0,63.3227,63.3562,63.306,63.3395,16300.0
2009-09-18 13:25:00,75.75,75.76,75.73,75.75,23900.0,63.3478,63.3562,63.3311,63.3478,23900.0
2009-09-18 13:30:00,75.75,75.76,75.74,75.75,17100.0,63.3478,63.3562,63.3395,63.3478,17100.0
2009-09-18 13:35:00,75.75,75.76,75.73,75.75,17100.0,63.3478,63.3562,63.3311,63.3478,17100.0
2009-09-18 13:40:00,75.75,75.76,75.72,75.74,17900.0,63.3478,63.3562,63.3227,63.3395,17900.0
2009-09-18 13:45:00,75.75,75.83,75.72,75.79,80700.0,63.3478,63.4147,63.3227,63.3813,80700.0
2009-09-18 13:50:00,75.78,76.01,75.78,76.01,21900.0,63.3729,63.5653,63.3729,63.5653,21900.0
2009-09-18 13:55:00,76.01,76.04,75.96,75.98,42700.0,63.5653,63.5904,63.5235,63.5402,42700.0
2009-09-18 14:00:00,75.99,76.06,75.91,76.05,43200.0,63.5485,63.6071,63.4816,63.5987,43200.0
2009-09-18 14:05:00,76.05,76.05,75.94,76.0,26600.0,63.5987,63.5987,63.5067,63.5569,26600.0
2009-09-18 14:10:00,76.01,76.05,75.97,76.03,32400.0,63.5653,63.5987,63.5318,63.582,32400.0
2009-09-18 14:15:00,76.01,76.16,75.99,76.15,29800.0,63.5653,63.6907,63.5485,63.6823,29800.0
2009-09-18 14:20:00,76.15,76.15,76.06,76.06,23200.0,63.6823,63.6823,63.6071,63.6071,23200.0
2009-09-18 14:25:00,76.08,76.14,76.03,76.04,20000.0,63.6238,63.674,63.582,63.5904,20000.0
2009-09-18 14:30:00,76.04,76.04,75.96,76.02,16100.0,63.5904,63.5904,63.5235,63.5736,16100.0
2009-09-18 14:35:00,76.02,76.08,75.96,75.97,57000.0,63.5736,63.6238,63.5235,63.5318,57000.0
2009-09-18 14:40:00,75.97,76.05,75.95,76.05,31500.0,63.5318,63.5987,63.5151,63.5987,31500.0
2009-09-18 14:45:00,76.05,76.05,75.95,75.98,22600.0,63.5987,63.5987,63.5151,63.5402,22600.0
2009-09-18 14:50:00,75.99,76.04,75.96,75.99,21200.0,63.5485,63.5904,63.5235,63.5485,21200.0
2009-09-18 14:55:00,75.99,76.04,75.98,76.02,19700.0,63.5485,63.5904,63.5402,63.5736,19700.0
2009-09-18 15:00:00,76.01,76.11,75.99,76.11,36500.0,63.5653,63.6489,63.5485,63.6489,36500.0
2009-09-18 15:05:00,76.11,76.11,76.03,76.05,33400.0,63.6489,63.6489,63.582,63.5987,33400.0
2009-09-18 15:10:00,76.05,76.13,76.02,76.07,30200.0,63.5987,63.6656,63.5736,63.6154,30200.0
2009-09-18 15:15:00,76.06,76.08,76.0,76.01,30800.0,63.6071,63.6238,63.5569,63.5653,30800.0
2009-09-18 15:20:00,76.02,76.08,76.0,76.08,37000.0,63.5736,63.6238,63.5569,63.6238,37000.0
2009-09-18 15:25:00,76.08,76.14,76.03,76.06,58900.0,63.6238,63.674,63.582,63.6071,58900.0
2009-09-18 15:30:00,76.09,76.1,76.04,76.09,45100.0,63.6322,63.6405,63.5904,63.6322,45100.0
2009-09-18 15:35:00,76.1,76.14,76.08,76.08,62000.0,63.6405,63.674,63.6238,63.6238,62000.0
2009-09-18 15:40:00,76.07,76.16,76.05,76.1,90700.0,63.6154,63.6907,63.5987,63.6405,90700.0
2009-09-18 15:45:00,76.11,76.24,76.06,76.23,95600.0,63.6489,63.7576,63.6071,63.7492,95600.0
2009-09-18 15:50:00,76.23,76.31,76.18,76.19,115800.0,63.7492,63.8162,63.7074,63.7158,115800.0
2009-09-18 15:55:00,76.18,76.18,75.98,76.04,278000.0,63.7074,63.7074,63.5402,63.5904,278000.0
2009-09-21 09:30:00,75.72,76.0,74.5,74.71,219000.0,63.3227,63.5569,62.3025,62.4781,219000.0
2009-09-21 09:35:00,74.78,75.09,74.67,75.0,124200.0,62.5366,62.7959,62.4447,62.7206,124200.0
2009-09-21 09:40:00,75.0,75.3,74.97,75.26,58800.0,62.7206,62.9715,62.6955,62.9381,58800.0
2009-09-21 09:45:00,75.22,75.48,74.83,74.83,56300.0,62.9046,63.122,62.5785,62.5785,56300.0
2009-09-21 09:50:00,74.87,74.93,74.63,74.8,81700.0,62.6119,62.6621,62.4112,62.5534,81700.0
2009-09-21 09:55:00,74.74,74.79,74.25,74.35,134500.0,62.5032,62.545,62.0934,62.1771,134500.0
2009-09-21 10:00:00,74.43,74.71,74.29,74.49,90200.0,62.244,62.4781,62.1269,62.2941,90200.0
2009-09-21 10:05:00,74.5,74.87,74.4,74.58,67200.0,62.3025,62.6119,62.2189,62.3694,67200.0
2009-09-21 10:10:00,74.52,74.64,74.45,74.53,31800.0,62.3192,62.4196,62.2607,62.3276,31800.0
2009-09-21 10:15:00,74.53,74.63,74.38,74.47,74500.0,62.3276,62.4112,62.2021,62.2774,74500.0
2009-09-21 10:20:00,74.46,74.72,74.34,74.67,40200.0,62.269,62.4865,62.1687,62.4447,40200.0
2009-09-21 10:25:00,74.73,74.87,74.65,74.79,44300.0,62.4948,62.6119,62.4279,62.545,44300.0
2009-09-21 10:30:00,74.79,74.83,74.6,74.64,52300.0,62.545,62.5785,62.3861,62.4196,52300.0
2009-09-21 10:35:00,74.67,74.8,74.5,74.66,31500.0,62.4447,62.5534,62.3025,62.4363,31500.0
2009-09-21 10:40:00,74.65,74.66,74.49,74.52,35600.0,62.4279,62.4363,62.2941,62.3192,35600.0
2009-09-21 10:45:00,74.51,74.85,74.5,74.74,37200.0,62.3109,62.5952,62.3025,62.5032,37200.0
2009-09-21 10:50:00,74.73,74.92,74.73,74.74,24700.0,62.4948,62.6537,62.4948,62.5032,24700.0
2009-09-21 10:55:00,74.75,74.94,74.67,74.91,14900.0,62.5116,62.6705,62.4447,62.6454,14900.0
2009-09-21 11:00:00,74.9,74.95,74.74,74.83,30000.0,62.637,62.6788,62.5032,62.5785,30000.0
2009-09-21 11:05:00,74.83,75.16,74.79,75.15,60300.0,62.5785,62.8544,62.545,62.8461,60300.0
2009-09-21 11:10:00,75.14,75.21,74.89,74.93,45000.0,62.8377,62.8962,62.6286,62.6621,45000.0
2009-09-21 11:15:00,74.93,75.29,74.93,75.21,69300.0,62.6621,62.9632,62.6621,62.8962,69300.0
2009-09-21 11:20:00,75.25,75.42,75.16,75.29,37000.0,62.9297,63.0719,62.8544,62.9632,37000.0
2009-09-21 11:25:00,75.3,75.48,75.3,75.42,31100.0,62.9715,63.122,62.9715,63.0719,31100.0
2009-09-21 11:30:00,75.42,75.48,75.4,75.43,34000.0,63.0719,63.122,63.0551,63.0802,34000.0
2009-09-21 11:35:00,75.45,75.7,75.45,75.68,29400.0,63.097,63.306,63.097,63.2893,29400.0
2009-09-21 11:40:00,75.68,75.7,75.62,75.65,23100.0,63.2893,63.306,63.2391,63.2642,23100.0
2009-09-21 11:45:00,75.64,75.7,75.54,75.61,25500.0,63.2558,63.306,63.1722,63.2308,25500.0
2009-09-21 11:50:00,75.62,75.62,75.46,75.52,26600.0,63.2391,63.2391,63.1053,63.1555,26600.0
2009-09-21 11:55:00,75.52,75.54,75.48,75.49,16300.0,63.1555,63.1722,63.122,63.1304,16300.0
2009-09-21 12:00:00,75.51,75.67,75.5,75.65,17500.0,63.1471,63.2809,63.1388,63.2642,17500.0
2009-09-21 12:05:00,75.65,75.67,75.58,75.58,25500.0,63.2642,63.2809,63.2057,63.2057,25500.0
2009-09-21 12:10:00,75.58,75.62,75.56,75.62,15000.0,63.2057,63.2391,63.1889,63.2391,15000.0
2009-09-21 12:15:00,75.62,75.62,75.47,75.49,13200.0,63.2391,63.2391,63.1137,63.1304,13200.0
2009-09-21 12:20:00,75.48,75.59,75.48,75.56,22400.0,63.122,63.214,63.122,63.1889,22400.0
2009-09-21 12:25:00,75.52,75.55,75.47,75.5,23000.0,63.1555,63.1806,63.1137,63.1388,23000.0
2009-09-21 12:30:00,75.47,75.5,75.46,75.49,9700.0,63.1137,63.1388,63.1053,63.1304,9700.0
2009-09-21 12:35:00,75.5,75.65,75.49,75.65,12500.0,63.1388,63.2642,63.1304,63.2642,12500.0
2009-09-21 12:40:00,75.65,75.69,75.51,75.51,26900.0,63.2642,63.2977,63.1471,63.1471,26900.0
2009-09-21 12:45:00,75.51,75.56,75.39,75.39,18900.0,63.1471,63.1889,63.0468,63.0468,18900.0
2009-09-21 12:50:00,75.4,75.41,75.35,75.4,16600.0,63.0551,63.0635,63.0133,63.0551,16600.0
2009-09-21 12:55:00,75.4,75.41,75.34,75.36,20700.0,63.0551,63.0635,63.005,63.0217,20700.0
2009-09-21 13:00:00,75.36,75.42,75.36,75.39,16400.0,63.0217,63.0719,63.0217,63.0468,16400.0
2009-09-21 13:05:00,75.39,75.39,75.22,75.22,26700.0,63.0468,63.0468,62.9046,62.9046,26700.0
2009-09-21 13:10:00,75.22,75.27,75.22,75.26,14000.0,62.9046,62.9464,62.9046,62.9381,14000.0
2009-09-21 13:15:00,75.26,75.33,75.25,75.33,12700.0,62.9381,62.9966,62.9297,62.9966,12700.0
2009-09-21 13:20:00,75.32,75.37,75.32,75.32,23800.0,62.9882,63.0301,62.9882,62.9882,23800.0
2009-09-21 13:25:00,75.32,75.32,75.23,75.27,19100.0,62.9882,62.9882,62.913,62.9464,19100.0
2009-09-21 13:30:00,75.27,75.33,75.26,75.3,17900.0,62.9464,62.9966,62.9381,62.9715,17900.0
2009-09-21 13:35:00,75.31,75.43,75.3,75.35,14800.0,62.9799,63.0802,62.9715,63.0133,14800.0
2009-09-21 13:40:00,75.36,75.42,75.35,75.4,20800.0,63.0217,63.0719,63.0133,63.0551,20800.0
2009-09-21 13:45:00,75.4,75.58,75.39,75.55,46000.0,63.0551,63.2057,63.0468,63.1806,46000.0
2009-09-21 13:50:00,75.55,75.57,75.44,75.49,28500.0,63.1806,63.1973,63.0886,63.1304,28500.0
2009-09-21 13:55:00,75.49,75.64,75.49,75.61,31900.0,63.1304,63.2558,63.1304,63.2308,31900.0
2009-09-21 14:00:00,75.63,75.7,75.63,75.7,21000.0,63.2475,63.306,63.2475,63.306,21000.0
2009-09-21 14:05:00,75.69,75.69,75.57,75.59,14600.0,63.2977,63.2977,63.1973,63.214,14600.0
2009-09-21 14:10:00,75.58,75.6,75.51,75.55,18900.0,63.2057,63.2224,63.1471,63.1806,18900.0
2009-09-21 14:15:00,75.52,75.58,75.5,75.52,25600.0,63.1555,63.2057,63.1388,63.1555,25600.0
2009-09-21 14:20:00,75.55,75.59,75.48,75.5,25400.0,63.1806,63.214,63.122,63.1388,25400.0
2009-09-21 14:25:00,75.49,75.5,75.41,75.43,19100.0,63.1304,63.1388,63.0635,63.0802,19100.0
2009-09-21 14:30:00,75.43,75.47,75.4,75.43,19000.0,63.0802,63.1137,63.0551,63.0802,19000.0
2009-09-21 14:35:00,75.43,75.47,75.4,75.43,18800.0,63.0802,63.1137,63.0551,63.0802,18800.0
2009-09-21 14:40:00,75.42,75.51,75.42,75.44,19200.0,63.0719,63.1471,63.0719,63.0886,19200.0
2009-09-21 14:45:00,75.45,75.57,75.45,75.57,20300.0,63.097,63.1973,63.097,63.1973,20300.0
2009-09-21 14:50:00,75.57,75.63,75.53,75.6,17700.0,63.1973,63.2475,63.1639,63.2224,17700.0
2009-09-21 14:55:00,75.6,75.62,75.5,75.54,16700.0,63.2224,63.2391,63.1388,63.1722,16700.0
2009-09-21 15:00:00,75.54,75.61,75.53,75.61,24300.0,63.1722,63.2308,63.1639,63.2308,24300.0
2009-09-21 15:05:00,75.63,75.72,75.62,75.67,24900.0,63.2475,63.3227,63.2391,63.2809,24900.0
2009-09-21 15:10:00,75.66,75.71,75.64,75.71,21700.0,63.2726,63.3144,63.2558,63.3144,21700.0
2009-09-21 15:15:00,75.68,75.95,75.61,75.91,55000.0,63.2893,63.5151,63.2308,63.4816,55000.0
2009-09-21 15:20:00,75.9,75.94,75.76,75.78,21300.0,63.4733,63.5067,63.3562,63.3729,21300.0
2009-09-21 15:25:00,75.76,75.8,75.72,75.75,14100.0,63.3562,63.3897,63.3227,63.3478,14100.0
2009-09-21 15:30:00,75.72,75.73,75.43,75.45,48300.0,63.3227,63.3311,63.0802,63.097,48300.0
2009-09-21 15:35:00,75.47,75.55,75.43,75.45,34100.0,63.1137,63.1806,63.0802,63.097,34100.0
2009-09-21 15:40:00,75.47,75.53,75.46,75.47,28900.0,63.1137,63.1639,63.1053,63.1137,28900.0
2009-09-21 15:45:00,75.47,75.5,75.4,75.43,42900.0,63.1137,63.1388,63.0551,63.0802,42900.0
2009-09-21 15:50:00,75.42,75.56,75.4,75.53,49000.0,63.0719,63.1889,63.0551,63.1639,49000.0
2009-09-21 15:55:00,75.53,75.69,75.51,75.6,63700.0,63.1639,63.2977,63.1471,63.2224,63700.0
2009-09-22 09:30:00,76.13,76.38,76.0,76.32,70000.0,63.6656,63.8747,63.5569,63.8245,70000.0
2009-09-22 09:35:00,76.35,76.78,76.29,76.49,110000.0,63.8496,64.2092,63.7994,63.9667,110000.0
2009-09-22 09:40:00,76.5,76.6,76.29,76.35,79300.0,63.975,64.0587,63.7994,63.8496,79300.0
2009-09-22 09:45:00,76.31,76.54,76.24,76.49,49100.0,63.8162,64.0085,63.7576,63.9667,49100.0
2009-09-22 09:50:00,76.48,76.55,76.45,76.51,59800.0,63.9583,64.0169,63.9332,63.9834,59800.0
2009-09-22 09:55:00,76.5,76.51,76.23,76.25,81500.0,63.975,63.9834,63.7492,63.766,81500.0
2009-09-22 10:00:00,76.25,76.27,76.2,76.23,57100.0,63.766,63.7827,63.7242,63.7492,57100.0
2009-09-22 10:05:00,76.22,76.37,76.15,76.33,36000.0,63.7409,63.8663,63.6823,63.8329,36000.0
2009-09-22 10:10:00,76.36,76.49,76.27,76.48,27400.0,63.858,63.9667,63.7827,63.9583,27400.0
2009-09-22 10:15:00,76.48,76.57,76.4,76.51,83800.0,63.9583,64.0336,63.8914,63.9834,83800.0
2009-09-22 10:20:00,76.5,76.52,76.29,76.37,38900.0,63.975,63.9918,63.7994,63.8663,38900.0
2009-09-22 10:25:00,76.37,76.39,76.2,76.23,28700.0,63.8663,63.8831,63.7242,63.7492,28700.0
2009-09-22 10:30:00,76.24,76.27,76.09,76.19,35600.0,63.7576,63.7827,63.6322,63.7158,35600.0
2009-09-22 10:35:00,76.19,76.26,76.14,76.21,20600.0,63.7158,63.7743,63.674,63.7325,20600.0
2009-09-22 10:40:00,76.21,76.28,76.15,76.22,14900.0,63.7325,63.7911,63.6823,63.7409,14900.0
2009-09-22 10:45:00,76.24,76.24,76.12,76.19,48700.0,63.7576,63.7576,63.6573,63.7158,48700.0
2009-09-22 10:50:00,76.19,76.21,76.09,76.12,21200.0,63.7158,63.7325,63.6322,63.6573,21200.0
2009-09-22 10:55:00,76.11,76.17,76.06,76.12,22500.0,63.6489,63.6991,63.6071,63.6573,22500.0
2009-09-22 11:00:00,76.11,76.16,76.11,76.13,20200.0,63.6489,63.6907,63.6489,63.6656,20200.0
2009-09-22 11:05:00,76.14,76.15,76.1,76.11,26600.0,63.674,63.6823,63.6405,63.6489,26600.0
2009-09-22 11:10:00,76.11,76.26,76.1,76.26,17000.0,63.6489,63.7743,63.6405,63.7743,17000.0
2009-09-22 11:15:00,76.27,76.44,76.21,76.43,29800.0,63.7827,63.9249,63.7325,63.9165,29800.0
2009-09-22 11:20:00,76.42,76.45,76.36,76.39,17700.0,63.9081,63.9332,63.858,63.8831,17700.0
2009-09-22 11:25:00,76.37,76.4,76.31,76.31,18800.0,63.8663,63.8914,63.8162,63.8162,18800.0
2009-09-22 11:30:00,76.31,76.44,76.31,76.32,21600.0,63.8162,63.9249,63.8162,63.8245,21600.0
2009-09-22 11:35:00,76.33,76.35,76.31,76.31,30800.0,63.8329,63.8496,63.8162,63.8162,30800.0
2009-09-22 11:40:00,76.31,76.35,76.31,76.33,21100.0,63.8162,63.8496,63.8162,63.8329,21100.0
2009-09-22 11:45:00,76.32,76.45,76.31,76.31,34300.0,63.8245,63.9332,63.8162,63.8162,34300.0
2009-09-22 11:50:00,76.31,76.36,76.31,76.34,17300.0,63.8162,63.858,63.8162,63.8412,17300.0
2009-09-22 11:55:00,76.31,76.36,76.31,76.35,23100.0,63.8162,63.858,63.8162,63.8496,23100.0
2009-09-22 12:00:00,76.36,76.44,76.34,76.35,64300.0,63.858,63.9249,63.8412,63.8496,64300.0
2009-09-22 12:05:00,76.37,76.43,76.32,76.35,20600.0,63.8663,63.9165,63.8245,63.8496,20600.0
2009-09-22 12:10:00,76.35,76.41,76.34,76.38,16500.0,63.8496,63.8998,63.8412,63.8747,16500.0
2009-09-22 12:15:00,76.38,76.46,76.35,76.44,45400.0,63.8747,63.9416,63.8496,63.9249,45400.0
2009-09-22 12:20:00,76.45,76.59,76.45,76.57,17900.0,63.9332,64.0503,63.9332,64.0336,17900.0
2009-09-22 12:25:00,76.55,76.56,76.45,76.54,15600.0,64.0169,64.0252,63.9332,64.0085,15600.0
2009-09-22 12:30:00,76.59,76.75,76.56,76.75,29100.0,64.0503,64.1841,64.0252,64.1841,29100.0
2009-09-22 12:35:00,76.72,76.79,76.67,76.69,20800.0,64.159,64.2176,64.1172,64.1339,20800.0
2009-09-22 12:40:00,76.69,76.71,76.65,76.69,10800.0,64.1339,64.1507,64.1005,64.1339,10800.0
2009-09-22 12:45:00,76.69,76.75,76.64,76.72,14700.0,64.1339,64.1841,64.0921,64.159,14700.0
2009-09-22 12:50:00,76.75,76.78,76.67,76.67,19900.0,64.1841,64.2092,64.1172,64.1172,19900.0
2009-09-22 12:55:00,76.67,76.72,76.65,76.68,10100.0,64.1172,64.159,64.1005,64.1256,10100.0
2009-09-22 13:00:00,76.67,76.79,76.67,76.76,13700.0,64.1172,64.2176,64.1172,64.1925,13700.0
2009-09-22 13:05:00,76.76,76.83,76.74,76.75,29300.0,64.1925,64.251,64.1757,64.1841,29300.0
2009-09-22 13:10:00,76.75,76.75,76.46,76.5,58200.0,64.1841,64.1841,63.9416,63.975,58200.0
2009-09-22 13:15:00,76.5,76.5,76.34,76.43,14600.0,63.975,63.975,63.8412,63.9165,14600.0
2009-09-22 13:20:00,76.43,76.45,76.29,76.3,18800.0,63.9165,63.9332,63.7994,63.8078,18800.0
2009-09-22 13:25:00,76.32,76.36,76.3,76.31,6700.0,63.8245,63.858,63.8078,63.8162,6700.0
2009-09-22 13:30:00,76.31,76.44,76.31,76.43,19200.0,63.8162,63.9249,63.8162,63.9165,19200.0
2009-09-22 13:35:00,76.42,76.42,76.31,76.34,27600.0,63.9081,63.9081,63.8162,63.8412,27600.0
2009-09-22 13:40:00,76.34,76.39,76.3,76.35,16500.0,63.8412,63.8831,63.8078,63.8496,16500.0
2009-09-22 13:45:00,76.36,76.42,76.34,76.4,9500.0,63.858,63.9081,63.8412,63.8914,9500.0
2009-09-22 13:50:00,76.39,76.49,76.39,76.43,11700.0,63.8831,63.9667,63.8831,63.9165,11700.0
2009-09-22 13:55:00,76.43,76.45,76.35,76.35,15100.0,63.9165,63.9332,63.8496,63.8496,15100.0
2009-09-22 14:00:00,76.37,76.48,76.37,76.41,9400.0,63.8663,63.9583,63.8663,63.8998,9400.0
2009-09-22 14:05:00,76.42,76.44,76.4,76.42,11700.0,63.9081,63.9249,63.8914,63.9081,11700.0
2009-09-22 14:10:00,76.43,76.48,76.4,76.48,23500.0,63.9165,63.9583,63.8914,63.9583,23500.0
2009-09-22 14:15:00,76.45,76.46,76.4,76.44,8000.0,63.9332,63.9416,63.8914,63.9249,8000.0
2009-09-22 14:20:00,76.44,76.48,76.4,76.43,24200.0,63.9249,63.9583,63.8914,63.9165,24200.0
2009-09-22 14:25:00,76.44,76.46,76.41,76.42,9400.0,63.9249,63.9416,63.8998,63.9081,9400.0
2009-09-22 14:30:00,76.42,76.45,76.31,76.34,39900.0,63.9081,63.9332,63.8162,63.8412,39900.0
2009-09-22 14:35:00,76.33,76.34,76.3,76.31,34300.0,63.8329,63.8412,63.8078,63.8162,34300.0
2009-09-22 14:40:00,76.31,76.46,76.31,76.41,13700.0,63.8162,63.9416,63.8162,63.8998,13700.0
2009-09-22 14:45:00,76.37,76.39,76.31,76.33,9000.0,63.8663,63.8831,63.8162,63.8329,9000.0
2009-09-22 14:50:00,76.32,76.38,76.31,76.36,21700.0,63.8245,63.8747,63.8162,63.858,21700.0
2009-09-22 14:55:00,76.36,76.39,76.33,76.37,17000.0,63.858,63.8831,63.8329,63.8663,17000.0
2009-09-22 15:00:00,76.38,76.39,76.32,76.35,26000.0,63.8747,63.8831,63.8245,63.8496,26000.0
2009-09-22 15:05:00,76.36,76.4,76.33,76.36,27100.0,63.858,63.8914,63.8329,63.858,27100.0
2009-09-22 15:10:00,76.35,76.37,76.31,76.31,23700.0,63.8496,63.8663,63.8162,63.8162,23700.0
2009-09-22 15:15:00,76.31,76.35,76.23,76.26,60900.0,63.8162,63.8496,63.7492,63.7743,60900.0
2009-09-22 15:20:00,76.28,76.31,76.22,76.31,48700.0,63.7911,63.8162,63.7409,63.8162,48700.0
2009-09-22 15:25:00,76.31,76.33,76.27,76.28,41500.0,63.8162,63.8329,63.7827,63.7911,41500.0
2009-09-22 15:30:00,76.29,76.32,76.26,76.29,29800.0,63.7994,63.8245,63.7743,63.7994,29800.0
2009-09-22 15:35:00,76.29,76.31,76.26,76.3,44100.0,63.7994,63.8162,63.7743,63.8078,44100.0
2009-09-22 15:40:00,76.31,76.51,76.31,76.37,99900.0,63.8162,63.9834,63.8162,63.8663,99900.0
2009-09-22 15:45:00,76.38,76.4,76.31,76.4,62600.0,63.8747,63.8914,63.8162,63.8914,62600.0
2009-09-22 15:50:00,76.38,76.44,76.15,76.15,100800.0,63.8747,63.9249,63.6823,63.6823,100800.0
2009-09-22 15:55:00,76.16,76.26,76.1,76.22,139800.0,63.6907,63.7743,63.6405,63.7409,139800.0
2009-09-23 09:30:00,76.47,76.86,76.15,76.8,76100.0,63.95,64.2761,63.6823,64.2259,76100.0
2009-09-23 09:35:00,76.8,77.0,76.71,76.93,61200.0,64.2259,64.3932,64.1507,64.3346,61200.0
2009-09-23 09:40:00,76.91,76.91,76.36,76.43,52800.0,64.3179,64.3179,63.858,63.9165,52800.0
2009-09-23 09:45:00,76.47,76.47,76.15,76.25,38900.0,63.95,63.95,63.6823,63.766,38900.0
2009-09-23 09:50:00,76.23,76.28,75.88,75.88,41700.0,63.7492,63.7911,63.4566,63.4566,41700.0
2009-09-23 09:55:00,75.93,75.94,75.81,75.85,39500.0,63.4984,63.5067,63.398,63.4315,39500.0
2009-09-23 10:00:00,75.85,75.9,75.71,75.78,34200.0,63.4315,63.4733,63.3144,63.3729,34200.0
2009-09-23 10:05:00,75.79,75.83,75.75,75.77,13000.0,63.3813,63.4147,63.3478,63.3646,13000.0
2009-09-23 10:10:00,75.78,76.05,75.78,76.05,24400.0,63.3729,63.5987,63.3729,63.5987,24400.0
2009-09-23 10:15:00,76.07,76.29,76.05,76.2,55700.0,63.6154,63.7994,63.5987,63.7242,55700.0
2009-09-23 10:20:00,76.2,76.2,76.06,76.12,14000.0,63.7242,63.7242,63.6071,63.6573,14000.0
2009-09-23 10:25:00,76.13,76.2,76.1,76.15,12100.0,63.6656,63.7242,63.6405,63.6823,12100.0
2009-09-23 10:30:00,76.12,76.21,75.95,76.09,32400.0,63.6573,63.7325,63.5151,63.6322,32400.0
2009-09-23 10:35:00,76.04,76.07,75.99,76.03,31300.0,63.5904,63.6154,63.5485,63.582,31300.0
2009-09-23 10:40:00,76.05,76.19,76.02,76.13,17900.0,63.5987,63.7158,63.5736,63.6656,17900.0
2009-09-23 10:45:00,76.13,76.2,76.04,76.17,18800.0,63.6656,63.7242,63.5904,63.6991,18800.0
2009-09-23 10:50:00,76.2,76.23,76.02,76.1,21700.0,63.7242,63.7492,63.5736,63.6405,21700.0
2009-09-23 10:55:00,76.1,76.14,76.02,76.14,12700.0,63.6405,63.674,63.5736,63.674,12700.0
2009-09-23 11:00:00,76.13,76.14,76.02,76.07,17500.0,63.6656,63.674,63.5736,63.6154,17500.0
2009-09-23 11:05:00,76.06,76.08,76.01,76.01,22100.0,63.6071,63.6238,63.5653,63.5653,22100.0
2009-09-23 11:10:00,76.01,76.03,75.89,75.9,20100.0,63.5653,63.582,63.4649,63.4733,20100.0
2009-09-23 11:15:00,75.89,75.98,75.89,75.98,10100.0,63.4649,63.5402,63.4649,63.5402,10100.0
2009-09-23 11:20:00,75.96,76.02,75.96,76.0,23300.0,63.5235,63.5736,63.5235,63.5569,23300.0
2009-09-23 11:25:00,75.98,76.06,75.96,76.06,59900.0,63.5402,63.6071,63.5235,63.6071,59900.0
2009-09-23 11:30:00,76.07,76.17,76.01,76.01,14100.0,63.6154,63.6991,63.5653,63.5653,14100.0
2009-09-23 11:35:00,76.0,76.05,75.89,75.9,22100.0,63.5569,63.5987,63.4649,63.4733,22100.0
2009-09-23 11:40:00,75.9,75.93,75.86,75.92,32100.0,63.4733,63.4984,63.4398,63.49,32100.0
2009-09-23 11:45:00,75.89,75.92,75.86,75.86,8100.0,63.4649,63.49,63.4398,63.4398,8100.0
2009-09-23 11:50:00,75.86,75.88,75.81,75.88,11600.0,63.4398,63.4566,63.398,63.4566,11600.0
2009-09-23 11:55:00,75.89,75.95,75.87,75.91,10800.0,63.4649,63.5151,63.4482,63.4816,10800.0
2009-09-23 12:00:00,75.89,75.98,75.86,75.93,14800.0,63.4649,63.5402,63.4398,63.4984,14800.0
2009-09-23 12:05:00,75.94,75.98,75.89,75.92,6300.0,63.5067,63.5402,63.4649,63.49,6300.0
2009-09-23 12:10:00,75.94,75.97,75.85,75.94,20000.0,63.5067,63.5318,63.4315,63.5067,20000.0
2009-09-23 12:15:00,75.94,76.0,75.88,75.92,11700.0,63.5067,63.5569,63.4566,63.49,11700.0
2009-09-23 12:20:00,75.93,76.0,75.91,75.91,9200.0,63.4984,63.5569,63.4816,63.4816,9200.0
2009-09-23 12:25:00,75.92,76.01,75.91,75.94,8600.0,63.49,63.5653,63.4816,63.5067,8600.0
2009-09-23 12:30:00,75.93,76.08,75.93,75.97,35600.0,63.4984,63.6238,63.4984,63.5318,35600.0
2009-09-23 12:35:00,75.94,75.94,75.89,75.93,9600.0,63.5067,63.5067,63.4649,63.4984,9600.0
2009-09-23 12:40:00,75.93,75.98,75.93,75.96,8500.0,63.4984,63.5402,63.4984,63.5235,8500.0
2009-09-23 12:45:00,75.96,76.04,75.94,76.04,6400.0,63.5235,63.5904,63.5067,63.5904,6400.0
2009-09-23 12:50:00,76.06,76.06,75.97,76.03,9100.0,63.6071,63.6071,63.5318,63.582,9100.0
2009-09-23 12:55:00,76.02,76.05,75.99,76.01,11400.0,63.5736,63.5987,63.5485,63.5653,11400.0
2009-09-23 13:00:00,76.0,76.0,75.91,75.96,16600.0,63.5569,63.5569,63.4816,63.5235,16600.0
2009-09-23 13:05:00,75.97,76.0,75.95,75.98,9800.0,63.5318,63.5569,63.5151,63.5402,9800.0
2009-09-23 13:10:00,75.98,76.0,75.97,76.0,5300.0,63.5402,63.5569,63.5318,63.5569,5300.0
2009-09-23 13:15:00,76.0,76.08,75.96,76.08,13000.0,63.5569,63.6238,63.5235,63.6238,13000.0
2009-09-23 13:20:00,76.08,76.08,75.92,75.94,17100.0,63.6238,63.6238,63.49,63.5067,17100.0
2009-09-23 13:25:00,75.94,75.97,75.92,75.96,18300.0,63.5067,63.5318,63.49,63.5235,18300.0
2009-09-23 13:30:00,75.96,76.01,75.9,75.92,12700.0,63.5235,63.5653,63.4733,63.49,12700.0
2009-09-23 13:35:00,75.92,75.99,75.92,75.96,12200.0,63.49,63.5485,63.49,63.5235,12200.0
2009-09-23 13:40:00,75.96,75.97,75.92,75.93,18800.0,63.5235,63.5318,63.49,63.4984,18800.0
2009-09-23 13:45:00,75.91,75.98,75.9,75.93,26200.0,63.4816,63.5402,63.4733,63.4984,26200.0
2009-09-23 13:50:00,75.93,75.95,75.83,75.92,20700.0,63.4984,63.5151,63.4147,63.49,20700.0
2009-09-23 13:55:00,75.9,76.02,75.88,75.94,56700.0,63.4733,63.5736,63.4566,63.5067,56700.0
2009-09-23 14:00:00,75.94,75.98,75.93,75.94,14100.0,63.5067,63.5402,63.4984,63.5067,14100.0
2009-09-23 14:05:00,75.94,75.99,75.94,75.94,11100.0,63.5067,63.5485,63.5067,63.5067,11100.0
2009-09-23 14:10:00,75.94,76.0,75.9,76.0,40300.0,63.5067,63.5569,63.4733,63.5569,40300.0
2009-09-23 14:15:00,76.0,76.3,75.93,76.21,36900.0,63.5569,63.8078,63.4984,63.7325,36900.0
2009-09-23 14:20:00,76.2,76.38,76.12,76.3,86200.0,63.7242,63.8747,63.6573,63.8078,86200.0
2009-09-23 14:25:00,76.27,76.3,76.15,76.29,43600.0,63.7827,63.8078,63.6823,63.7994,43600.0
2009-09-23 14:30:00,76.29,76.61,76.26,76.61,47100.0,63.7994,64.067,63.7743,64.067,47100.0
2009-09-23 14:35:00,76.6,76.7,76.57,76.66,52800.0,64.0587,64.1423,64.0336,64.1088,52800.0
2009-09-23 14:40:00,76.67,76.76,76.49,76.51,35700.0,64.1172,64.1925,63.9667,63.9834,35700.0
2009-09-23 14:45:00,76.51,76.57,76.4,76.52,40900.0,63.9834,64.0336,63.8914,63.9918,40900.0
2009-09-23 14:50:00,76.52,76.68,76.43,76.66,61100.0,63.9918,64.1256,63.9165,64.1088,61100.0
2009-09-23 14:55:00,76.65,76.65,76.1,76.13,51800.0,64.1005,64.1005,63.6405,63.6656,51800.0
2009-09-23 15:00:00,76.12,76.3,76.1,76.26,42700.0,63.6573,63.8078,63.6405,63.7743,42700.0
2009-09-23 15:05:00,76.26,76.36,76.15,76.32,39900.0,63.7743,63.858,63.6823,63.8245,39900.0
2009-09-23 15:10:00,76.33,76.35,76.0,76.07,68000.0,63.8329,63.8496,63.5569,63.6154,68000.0
2009-09-23 15:15:00,76.05,76.08,75.91,76.01,27200.0,63.5987,63.6238,63.4816,63.5653,27200.0
2009-09-23 15:20:00,76.03,76.04,75.79,75.89,37400.0,63.582,63.5904,63.3813,63.4649,37400.0
2009-09-23 15:25:00,75.9,75.99,75.78,75.9,34700.0,63.4733,63.5485,63.3729,63.4733,34700.0
2009-09-23 15:30:00,75.89,75.89,75.67,75.83,89400.0,63.4649,63.4649,63.2809,63.4147,89400.0
2009-09-23 15:35:00,75.83,75.97,75.73,75.91,56100.0,63.4147,63.5318,63.3311,63.4816,56100.0
2009-09-23 15:40:00,75.92,75.99,75.76,75.8,67800.0,63.49,63.5485,63.3562,63.3897,67800.0
2009-09-23 15:45:00,75.78,75.8,75.52,75.69,84900.0,63.3729,63.3897,63.1555,63.2977,84900.0
2009-09-23 15:50:00,75.69,75.69,75.23,75.56,125000.0,63.2977,63.2977,62.913,63.1889,125000.0
2009-09-23 15:55:00,75.57,75.66,75.23,75.33,210600.0,63.1973,63.2726,62.913,62.9966,210600.0
2009-09-24 09:30:00,75.3,76.22,75.3,76.06,63200.0,62.9715,63.7409,62.9715,63.6071,63200.0
2009-09-24 09:35:00,76.06,76.07,75.6,75.6,40400.0,63.6071,63.6154,63.2224,63.2224,40400.0
2009-09-24 09:40:00,75.56,75.73,75.1,75.19,42400.0,63.1889,63.3311,62.8043,62.8795,42400.0
2009-09-24 09:45:00,75.14,75.22,75.02,75.19,34300.0,62.8377,62.9046,62.7374,62.8795,34300.0
2009-09-24 09:50:00,75.21,75.29,75.1,75.1,26400.0,62.8962,62.9632,62.8043,62.8043,26400.0
2009-09-24 09:55:00,75.12,75.4,75.08,75.32,23600.0,62.821,63.0551,62.7875,62.9882,23600.0
2009-09-24 10:00:00,75.28,75.33,74.77,74.88,57800.0,62.9548,62.9966,62.5283,62.6203,57800.0
2009-09-24 10:05:00,74.85,74.85,74.59,74.68,33000.0,62.5952,62.5952,62.3778,62.453,33000.0
2009-09-24 10:10:00,74.67,74.82,74.62,74.62,35500.0,62.4447,62.5701,62.4028,62.4028,35500.0
2009-09-24 10:15:00,74.65,74.65,74.29,74.52,59900.0,62.4279,62.4279,62.1269,62.3192,59900.0
2009-09-24 10:20:00,74.52,74.61,74.3,74.58,53000.0,62.3192,62.3945,62.1352,62.3694,53000.0
2009-09-24 10:25:00,74.62,74.75,74.55,74.73,38200.0,62.4028,62.5116,62.3443,62.4948,38200.0
2009-09-24 10:30:00,74.72,74.72,74.46,74.66,44400.0,62.4865,62.4865,62.269,62.4363,44400.0
2009-09-24 10:35:00,74.65,74.86,74.63,74.7,45500.0,62.4279,62.6036,62.4112,62.4697,45500.0
2009-09-24 10:40:00,74.69,74.73,74.5,74.55,69900.0,62.4614,62.4948,62.3025,62.3443,69900.0
2009-09-24 10:45:00,74.56,74.7,74.52,74.63,34200.0,62.3527,62.4697,62.3192,62.4112,34200.0
2009-09-24 10:50:00,74.64,74.7,74.61,74.65,23100.0,62.4196,62.4697,62.3945,62.4279,23100.0
2009-09-24 10:55:00,74.68,74.77,74.61,74.66,68900.0,62.453,62.5283,62.3945,62.4363,68900.0
2009-09-24 11:00:00,74.66,74.84,74.58,74.8,42500.0,62.4363,62.5868,62.3694,62.5534,42500.0
2009-09-24 11:05:00,74.8,74.86,74.69,74.71,29400.0,62.5534,62.6036,62.4614,62.4781,29400.0
2009-09-24 11:10:00,74.75,75.07,74.75,75.07,27400.0,62.5116,62.7792,62.5116,62.7792,27400.0
2009-09-24 11:15:00,75.08,75.2,75.08,75.16,39100.0,62.7875,62.8879,62.7875,62.8544,39100.0
2009-09-24 11:20:00,75.15,75.15,74.92,74.92,16300.0,62.8461,62.8461,62.6537,62.6537,16300.0
2009-09-24 11:25:00,74.91,75.03,74.91,75.0,21900.0,62.6454,62.7457,62.6454,62.7206,21900.0
2009-09-24 11:30:00,75.0,75.02,74.81,74.84,25900.0,62.7206,62.7374,62.5617,62.5868,25900.0
2009-09-24 11:35:00,74.83,74.83,74.62,74.71,30900.0,62.5785,62.5785,62.4028,62.4781,30900.0
2009-09-24 11:40:00,74.75,74.96,74.7,74.96,13800.0,62.5116,62.6872,62.4697,62.6872,13800.0
2009-09-24 11:45:00,74.95,75.03,74.86,74.92,29200.0,62.6788,62.7457,62.6036,62.6537,29200.0
2009-09-24 11:50:00,74.91,74.91,74.61,74.69,25900.0,62.6454,62.6454,62.3945,62.4614,25900.0
2009-09-24 11:55:00,74.7,74.82,74.65,74.8,27500.0,62.4697,62.5701,62.4279,62.5534,27500.0
2009-09-24 12:00:00,74.8,74.85,74.7,74.83,13800.0,62.5534,62.5952,62.4697,62.5785,13800.0
2009-09-24 12:05:00,74.83,74.9,74.77,74.88,27000.0,62.5785,62.637,62.5283,62.6203,27000.0
2009-09-24 12:10:00,74.88,75.0,74.88,74.98,39300.0,62.6203,62.7206,62.6203,62.7039,39300.0
2009-09-24 12:15:00,75.0,75.0,74.92,74.94,19900.0,62.7206,62.7206,62.6537,62.6705,19900.0
2009-09-24 12:20:00,74.93,75.0,74.93,74.98,28300.0,62.6621,62.7206,62.6621,62.7039,28300.0
2009-09-24 12:25:00,74.96,75.0,74.92,74.98,31300.0,62.6872,62.7206,62.6537,62.7039,31300.0
2009-09-24 12:30:00,74.99,75.13,74.98,75.06,34400.0,62.7123,62.8293,62.7039,62.7708,34400.0
2009-09-24 12:35:00,75.04,75.2,75.03,75.19,46200.0,62.7541,62.8879,62.7457,62.8795,46200.0
2009-09-24 12:40:00,75.18,75.27,75.15,75.15,31400.0,62.8712,62.9464,62.8461,62.8461,31400.0
2009-09-24 12:45:00,75.15,75.25,75.13,75.25,21800.0,62.8461,62.9297,62.8293,62.9297,21800.0
2009-09-24 12:50:00,75.25,75.4,75.24,75.32,56000.0,62.9297,63.0551,62.9213,62.9882,56000.0
2009-09-24 12:55:00,75.32,75.32,75.14,75.16,30200.0,62.9882,62.9882,62.8377,62.8544,30200.0
2009-09-24 13:00:00,75.17,75.28,75.16,75.23,17600.0,62.8628,62.9548,62.8544,62.913,17600.0
2009-09-24 13:05:00,75.21,75.26,75.15,75.2,23100.0,62.8962,62.9381,62.8461,62.8879,23100.0
2009-09-24 13:10:00,75.2,75.34,75.15,75.23,31600.0,62.8879,63.005,62.8461,62.913,31600.0
2009-09-24 13:15:00,75.21,75.26,75.12,75.12,20300.0,62.8962,62.9381,62.821,62.821,20300.0
2009-09-24 13:20:00,75.12,75.13,75.02,75.1,37300.0,62.821,62.8293,62.7374,62.8043,37300.0
2009-09-24 13:25:00,75.08,75.13,75.05,75.09,29700.0,62.7875,62.8293,62.7624,62.7959,29700.0
2009-09-24 13:30:00,75.11,75.28,75.09,75.25,30600.0,62.8126,62.9548,62.7959,62.9297,30600.0
2009-09-24 13:35:00,75.24,75.26,75.06,75.13,21500.0,62.9213,62.9381,62.7708,62.8293,21500.0
2009-09-24 13:40:00,75.15,75.19,74.98,75.01,47700.0,62.8461,62.8795,62.7039,62.729,47700.0
2009-09-24 13:45:00,75.02,75.23,75.01,75.22,30900.0,62.7374,62.913,62.729,62.9046,30900.0
2009-09-24 13:50:00,75.22,75.24,75.14,75.14,36300.0,62.9046,62.9213,62.8377,62.8377,36300.0
2009-09-24 13:55:00,75.14,75.21,75.1,75.13,44400.0,62.8377,62.8962,62.8043,62.8293,44400.0
2009-09-24 14:00:00,75.12,75.25,75.08,75.24,28000.0,62.821,62.9297,62.7875,62.9213,28000.0
2009-09-24 14:05:00,75.23,75.24,75.11,75.11,24300.0,62.913,62.9213,62.8126,62.8126,24300.0
2009-09-24 14:10:00,75.1,75.16,75.0,75.07,26100.0,62.8043,62.8544,62.7206,62.7792,26100.0
2009-09-24 14:15:00,75.05,75.15,75.0,75.12,27000.0,62.7624,62.8461,62.7206,62.821,27000.0
2009-09-24 14:20:00,75.15,75.15,74.83,74.87,52400.0,62.8461,62.8461,62.5785,62.6119,52400.0
2009-09-24 14:25:00,74.85,75.09,74.85,75.05,26000.0,62.5952,62.7959,62.5952,62.7624,26000.0
2009-09-24 14:30:00,75.05,75.1,75.0,75.06,32300.0,62.7624,62.8043,62.7206,62.7708,32300.0
2009-09-24 14:35:00,75.03,75.13,75.01,75.13,16200.0,62.7457,62.8293,62.729,62.8293,16200.0
2009-09-24 14:40:00,75.12,75.13,74.98,75.09,31300.0,62.821,62.8293,62.7039,62.7959,31300.0
2009-09-24 14:45:00,75.08,75.12,75.0,75.12,41100.0,62.7875,62.821,62.7206,62.821,41100.0
2009-09-24 14:50:00,75.12,75.18,75.07,75.12,41000.0,62.821,62.8712,62.7792,62.821,41000.0
2009-09-24 14:55:00,75.14,75.35,75.14,75.34,41800.0,62.8377,63.0133,62.8377,63.005,41800.0
2009-09-24 15:00:00,75.35,75.42,75.29,75.37,61500.0,63.0133,63.0719,62.9632,63.0301,61500.0
2009-09-24 15:05:00,75.36,75.45,75.24,75.34,32800.0,63.0217,63.097,62.9213,63.005,32800.0
2009-09-24 15:10:00,75.36,75.67,75.26,75.6,56400.0,63.0217,63.2809,62.9381,63.2224,56400.0
2009-09-24 15:15:00,75.6,75.61,75.53,75.57,34500.0,63.2224,63.2308,63.1639,63.1973,34500.0
2009-09-24 15:20:00,75.59,75.65,75.53,75.57,54700.0,63.214,63.2642,63.1639,63.1973,54700.0
2009-09-24 15:25:00,75.57,75.63,75.52,75.56,45000.0,63.1973,63.2475,63.1555,63.1889,45000.0
2009-09-24 15:30:00,75.55,75.7,75.5,75.53,56900.0,63.1806,63.306,63.1388,63.1639,56900.0
2009-09-24 15:35:00,75.52,75.57,75.39,75.44,52000.0,63.1555,63.1973,63.0468,63.0886,52000.0
2009-09-24 15:40:00,75.44,75.5,75.39,75.47,57900.0,63.0886,63.1388,63.0468,63.1137,57900.0
2009-09-24 15:45:00,75.47,75.63,75.47,75.52,80300.0,63.1137,63.2475,63.1137,63.1555,80300.0
2009-09-24 15:50:00,75.52,75.6,75.44,75.45,74400.0,63.1555,63.2224,63.0886,63.097,74400.0
2009-09-24 15:55:00,75.45,75.55,75.39,75.39,119300.0,63.097,63.1806,63.0468,63.0468,119300.0
2009-09-25 09:30:00,74.87,75.53,74.51,74.59,65700.0,62.6119,63.1639,62.3109,62.3778,65700.0
2009-09-25 09:35:00,74.59,74.78,74.51,74.65,45700.0,62.3778,62.5366,62.3109,62.4279,45700.0
2009-09-25 09:40:00,74.65,74.94,74.5,74.82,57900.0,62.4279,62.6705,62.3025,62.5701,57900.0
2009-09-25 09:45:00,74.83,75.05,74.73,74.75,40600.0,62.5785,62.7624,62.4948,62.5116,40600.0
2009-09-25 09:50:00,74.75,74.75,74.51,74.64,57300.0,62.5116,62.5116,62.3109,62.4196,57300.0
2009-09-25 09:55:00,74.67,74.93,74.53,74.64,26100.0,62.4447,62.6621,62.3276,62.4196,26100.0
2009-09-25 10:00:00,74.61,74.9,74.47,74.73,44500.0,62.3945,62.637,62.2774,62.4948,44500.0
2009-09-25 10:05:00,74.75,74.76,74.55,74.7,38600.0,62.5116,62.5199,62.3443,62.4697,38600.0
2009-09-25 10:10:00,74.74,74.76,74.48,74.55,26900.0,62.5032,62.5199,62.2858,62.3443,26900.0
2009-09-25 10:15:00,74.6,74.76,74.55,74.62,33400.0,62.3861,62.5199,62.3443,62.4028,33400.0
2009-09-25 10:20:00,74.63,74.66,74.25,74.3,71200.0,62.4112,62.4363,62.0934,62.1352,71200.0
2009-09-25 10:25:00,74.27,74.44,74.25,74.31,36600.0,62.1101,62.2523,62.0934,62.1436,36600.0
2009-09-25 10:30:00,74.33,74.4,74.2,74.22,41100.0,62.1603,62.2189,62.0516,62.0683,41100.0
2009-09-25 10:35:00,74.21,74.3,74.11,74.12,36200.0,62.06,62.1352,61.9763,61.9847,36200.0
2009-09-25 10:40:00,74.11,74.21,74.09,74.17,21300.0,61.9763,62.06,61.9596,62.0265,21300.0
2009-09-25 10:45:00,74.16,74.31,74.07,74.21,25000.0,62.0182,62.1436,61.9429,62.06,25000.0
2009-09-25 10:50:00,74.24,74.24,73.84,73.95,68200.0,62.0851,62.0851,61.7506,61.8425,68200.0
2009-09-25 10:55:00,74.01,74.09,73.88,74.0,40600.0,61.8927,61.9596,61.784,61.8844,40600.0
2009-09-25 11:00:00,74.0,74.08,73.9,74.06,27100.0,61.8844,61.9513,61.8007,61.9345,27100.0
2009-09-25 11:05:00,74.04,74.16,73.98,74.04,46000.0,61.9178,62.0182,61.8676,61.9178,46000.0
2009-09-25 11:10:00,74.03,74.03,73.85,73.9,32900.0,61.9094,61.9094,61.7589,61.8007,32900.0
2009-09-25 11:15:00,73.92,73.93,73.77,73.84,22900.0,61.8175,61.8258,61.692,61.7506,22900.0
2009-09-25 11:20:00,73.84,74.03,73.84,73.95,23800.0,61.7506,61.9094,61.7506,61.8425,23800.0
2009-09-25 11:25:00,73.93,73.94,73.79,73.85,25000.0,61.8258,61.8342,61.7087,61.7589,25000.0
2009-09-25 11:30:00,73.85,73.98,73.79,73.84,27600.0,61.7589,61.8676,61.7087,61.7506,27600.0
2009-09-25 11:35:00,73.82,73.9,73.79,73.86,40000.0,61.7338,61.8007,61.7087,61.7673,40000.0
2009-09-25 11:40:00,73.86,73.9,73.71,73.74,38100.0,61.7673,61.8007,61.6418,61.6669,38100.0
2009-09-25 11:45:00,73.75,73.76,73.7,73.72,22900.0,61.6753,61.6836,61.6335,61.6502,22900.0
2009-09-25 11:50:00,73.71,73.73,73.57,73.59,28300.0,61.6418,61.6586,61.5248,61.5415,28300.0
2009-09-25 11:55:00,73.6,73.6,73.25,73.25,41900.0,61.5498,61.5498,61.2571,61.2571,41900.0
2009-09-25 12:00:00,73.25,73.28,73.1,73.16,75300.0,61.2571,61.2822,61.1317,61.1819,75300.0
2009-09-25 12:05:00,73.2,73.38,73.2,73.38,16200.0,61.2153,61.3659,61.2153,61.3659,16200.0
2009-09-25 12:10:00,73.37,73.46,73.29,73.31,10800.0,61.3575,61.4328,61.2906,61.3073,10800.0
2009-09-25 12:15:00,73.31,73.32,73.01,73.09,28500.0,61.3073,61.3157,61.0564,61.1233,28500.0
2009-09-25 12:20:00,73.09,73.09,72.92,72.96,38100.0,61.1233,61.1233,60.9812,61.0146,38100.0
2009-09-25 12:25:00,72.96,73.18,72.96,73.17,26400.0,61.0146,61.1986,61.0146,61.1902,26400.0
2009-09-25 12:30:00,73.15,73.16,73.02,73.05,29200.0,61.1735,61.1819,61.0648,61.0899,29200.0
2009-09-25 12:35:00,73.06,73.08,73.0,73.02,40600.0,61.0983,61.115,61.0481,61.0648,40600.0
2009-09-25 12:40:00,73.02,73.02,72.92,72.94,29100.0,61.0648,61.0648,60.9812,60.9979,29100.0
2009-09-25 12:45:00,72.95,72.96,72.9,72.91,19400.0,61.0063,61.0146,60.9645,60.9728,19400.0
2009-09-25 12:50:00,72.92,73.13,72.9,73.12,40800.0,60.9812,61.1568,60.9645,61.1484,40800.0
2009-09-25 12:55:00,73.13,73.2,73.09,73.16,31100.0,61.1568,61.2153,61.1233,61.1819,31100.0
2009-09-25 13:00:00,73.17,73.2,73.05,73.17,18300.0,61.1902,61.2153,61.0899,61.1902,18300.0
2009-09-25 13:05:00,73.18,73.18,73.07,73.11,15600.0,61.1986,61.1986,61.1066,61.1401,15600.0
2009-09-25 13:10:00,73.11,73.19,73.01,73.11,28100.0,61.1401,61.207,61.0564,61.1401,28100.0
2009-09-25 13:15:00,73.13,73.14,73.07,73.11,19300.0,61.1568,61.1652,61.1066,61.1401,19300.0
2009-09-25 13:20:00,73.07,73.08,72.95,72.95,44600.0,61.1066,61.115,61.0063,61.0063,44600.0
2009-09-25 13:25:00,72.95,73.25,72.95,73.25,44300.0,61.0063,61.2571,61.0063,61.2571,44300.0
2009-09-25 13:30:00,73.25,73.33,73.16,73.26,48000.0,61.2571,61.3241,61.1819,61.2655,48000.0
2009-09-25 13:35:00,73.25,73.29,73.17,73.17,28700.0,61.2571,61.2906,61.1902,61.1902,28700.0
2009-09-25 13:40:00,73.19,73.26,73.19,73.25,19200.0,61.207,61.2655,61.207,61.2571,19200.0
2009-09-25 13:45:00,73.26,73.32,73.17,73.32,18900.0,61.2655,61.3157,61.1902,61.3157,18900.0
2009-09-25 13:50:00,73.33,73.45,73.3,73.44,22500.0,61.3241,61.4244,61.299,61.416,22500.0
2009-09-25 13:55:00,73.44,73.67,73.4,73.67,43100.0,61.416,61.6084,61.3826,61.6084,43100.0
2009-09-25 14:00:00,73.67,73.76,73.6,73.63,57600.0,61.6084,61.6836,61.5498,61.5749,57600.0
2009-09-25 14:05:00,73.64,73.69,73.58,73.58,19600.0,61.5833,61.6251,61.5331,61.5331,19600.0
2009-09-25 14:10:00,73.57,73.71,73.56,73.67,38500.0,61.5248,61.6418,61.5164,61.6084,38500.0
2009-09-25 14:15:00,73.68,73.72,73.61,73.62,12200.0,61.6167,61.6502,61.5582,61.5666,12200.0
2009-09-25 14:20:00,73.62,73.71,73.61,73.67,13700.0,61.5666,61.6418,61.5582,61.6084,13700.0
2009-09-25 14:25:00,73.69,73.75,73.61,73.69,40600.0,61.6251,61.6753,61.5582,61.6251,40600.0
2009-09-25 14:30:00,73.69,73.75,73.64,73.7,26400.0,61.6251,61.6753,61.5833,61.6335,26400.0
2009-09-25 14:35:00,73.7,73.74,73.6,73.74,19700.0,61.6335,61.6669,61.5498,61.6669,19700.0
2009-09-25 14:40:00,73.74,73.74,73.64,73.64,19900.0,61.6669,61.6669,61.5833,61.5833,19900.0
2009-09-25 14:45:00,73.64,73.69,73.59,73.6,21800.0,61.5833,61.6251,61.5415,61.5498,21800.0
2009-09-25 14:50:00,73.6,73.74,73.6,73.72,29500.0,61.5498,61.6669,61.5498,61.6502,29500.0
2009-09-25 14:55:00,73.71,73.75,73.68,73.73,23900.0,61.6418,61.6753,61.6167,61.6586,23900.0
2009-09-25 15:00:00,73.75,73.75,73.67,73.69,27700.0,61.6753,61.6753,61.6084,61.6251,27700.0
2009-09-25 15:05:00,73.7,73.8,73.69,73.69,24700.0,61.6335,61.7171,61.6251,61.6251,24700.0
2009-09-25 15:10:00,73.69,73.71,73.58,73.61,37700.0,61.6251,61.6418,61.5331,61.5582,37700.0
2009-09-25 15:15:00,73.61,73.61,73.39,73.49,50300.0,61.5582,61.5582,61.3742,61.4579,50300.0
2009-09-25 15:20:00,73.5,73.62,73.44,73.53,53200.0,61.4662,61.5666,61.416,61.4913,53200.0
2009-09-25 15:25:00,73.54,73.65,73.46,73.55,41800.0,61.4997,61.5917,61.4328,61.508,41800.0
2009-09-25 15:30:00,73.56,73.62,73.52,73.57,26500.0,61.5164,61.5666,61.4829,61.5248,26500.0
2009-09-25 15:35:00,73.57,73.58,73.4,73.4,36600.0,61.5248,61.5331,61.3826,61.3826,36600.0
2009-09-25 15:40:00,73.4,73.47,73.3,73.41,48700.0,61.3826,61.4411,61.299,61.391,48700.0
2009-09-25 15:45:00,73.42,73.42,73.26,73.33,78100.0,61.3993,61.3993,61.2655,61.3241,78100.0
2009-09-25 15:50:00,73.34,73.54,73.34,73.52,83800.0,61.3324,61.4997,61.3324,61.4829,83800.0
2009-09-25 15:55:00,73.5,73.51,73.3,73.39,139600.0,61.4662,61.4746,61.299,61.3742,139600.0
2009-09-28 09:30:00,73.52,74.14,73.45,73.86,52700.0,61.4829,62.0014,61.4244,61.7673,52700.0
2009-09-28 09:35:00,73.85,73.87,73.64,73.68,31200.0,61.7589,61.7756,61.5833,61.6167,31200.0
2009-09-28 09:40:00,73.68,74.19,73.43,74.16,26500.0,61.6167,62.0432,61.4077,62.0182,26500.0
2009-09-28 09:45:00,74.21,74.47,74.21,74.38,54800.0,62.06,62.2774,62.06,62.2021,54800.0
2009-09-28 09:50:00,74.37,74.47,74.22,74.32,36800.0,62.1938,62.2774,62.0683,62.152,36800.0
2009-09-28 09:55:00,74.32,74.35,74.25,74.32,25900.0,62.152,62.1771,62.0934,62.152,25900.0
2009-09-28 10:00:00,74.32,74.65,74.32,74.63,45200.0,62.152,62.4279,62.152,62.4112,45200.0
2009-09-28 10:05:00,74.62,74.66,74.45,74.61,30200.0,62.4028,62.4363,62.2607,62.3945,30200.0
2009-09-28 10:10:00,74.62,74.65,74.55,74.59,60000.0,62.4028,62.4279,62.3443,62.3778,60000.0
2009-09-28 10:15:00,74.58,74.61,74.43,74.43,38600.0,62.3694,62.3945,62.244,62.244,38600.0
2009-09-28 10:20:00,74.45,74.51,74.37,74.41,48800.0,62.2607,62.3109,62.1938,62.2272,48800.0
2009-09-28 10:25:00,74.41,74.41,74.26,74.39,32900.0,62.2272,62.2272,62.1018,62.2105,32900.0
2009-09-28 10:30:00,74.39,74.63,74.39,74.63,57300.0,62.2105,62.4112,62.2105,62.4112,57300.0
2009-09-28 10:35:00,74.6,74.65,74.51,74.59,47800.0,62.3861,62.4279,62.3109,62.3778,47800.0
2009-09-28 10:40:00,74.59,74.6,74.49,74.51,33500.0,62.3778,62.3861,62.2941,62.3109,33500.0
2009-09-28 10:45:00,74.53,74.65,74.53,74.63,38900.0,62.3276,62.4279,62.3276,62.4112,38900.0
2009-09-28 10:50:00,74.63,74.65,74.57,74.58,51500.0,62.4112,62.4279,62.361,62.3694,51500.0
2009-09-28 10:55:00,74.6,74.65,74.52,74.62,30600.0,62.3861,62.4279,62.3192,62.4028,30600.0
2009-09-28 11:00:00,74.63,74.88,74.63,74.88,50300.0,62.4112,62.6203,62.4112,62.6203,50300.0
2009-09-28 11:05:00,74.89,74.9,74.81,74.85,36500.0,62.6286,62.637,62.5617,62.5952,36500.0
2009-09-28 11:10:00,74.85,74.94,74.79,74.94,24800.0,62.5952,62.6705,62.545,62.6705,24800.0
2009-09-28 11:15:00,74.95,74.96,74.87,74.92,30200.0,62.6788,62.6872,62.6119,62.6537,30200.0
2009-09-28 11:20:00,74.92,75.1,74.92,75.0,47100.0,62.6537,62.8043,62.6537,62.7206,47100.0
2009-09-28 11:25:00,74.96,75.19,74.96,75.17,39800.0,62.6872,62.8795,62.6872,62.8628,39800.0
2009-09-28 11:30:00,75.17,75.28,75.11,75.18,27000.0,62.8628,62.9548,62.8126,62.8712,27000.0
2009-09-28 11:35:00,75.19,75.27,75.17,75.27,18700.0,62.8795,62.9464,62.8628,62.9464,18700.0
2009-09-28 11:40:00,75.27,75.36,75.25,75.29,33200.0,62.9464,63.0217,62.9297,62.9632,33200.0
2009-09-28 11:45:00,75.27,75.34,75.23,75.34,24600.0,62.9464,63.005,62.913,63.005,24600.0
2009-09-28 11:50:00,75.36,75.42,75.34,75.42,35100.0,63.0217,63.0719,63.005,63.0719,35100.0
2009-09-28 11:55:00,75.42,75.48,75.4,75.45,21400.0,63.0719,63.122,63.0551,63.097,21400.0
2009-09-28 12:00:00,75.44,75.6,75.43,75.58,28100.0,63.0886,63.2224,63.0802,63.2057,28100.0
2009-09-28 12:05:00,75.58,75.78,75.57,75.68,65800.0,63.2057,63.3729,63.1973,63.2893,65800.0
2009-09-28 12:10:00,75.69,75.69,75.51,75.57,23300.0,63.2977,63.2977,63.1471,63.1973,23300.0
2009-09-28 12:15:00,75.58,75.62,75.55,75.56,15100.0,63.2057,63.2391,63.1806,63.1889,15100.0
2009-09-28 12:20:00,75.56,75.59,75.56,75.58,19200.0,63.1889,63.214,63.1889,63.2057,19200.0
2009-09-28 12:25:00,75.58,75.67,75.58,75.62,17200.0,63.2057,63.2809,63.2057,63.2391,17200.0
2009-09-28 12:30:00,75.62,75.74,75.57,75.63,29600.0,63.2391,63.3395,63.1973,63.2475,29600.0
2009-09-28 12:35:00,75.63,75.64,75.6,75.62,14200.0,63.2475,63.2558,63.2224,63.2391,14200.0
2009-09-28 12:40:00,75.62,75.76,75.62,75.73,19900.0,63.2391,63.3562,63.2391,63.3311,19900.0
2009-09-28 12:45:00,75.71,75.87,75.7,75.87,25200.0,63.3144,63.4482,63.306,63.4482,25200.0
2009-09-28 12:50:00,75.87,75.9,75.69,75.69,31000.0,63.4482,63.4733,63.2977,63.2977,31000.0
2009-09-28 12:55:00,75.68,75.68,75.6,75.6,14500.0,63.2893,63.2893,63.2224,63.2224,14500.0
2009-09-28 13:00:00,75.62,75.68,75.6,75.67,24500.0,63.2391,63.2893,63.2224,63.2809,24500.0
2009-09-28 13:05:00,75.66,75.75,75.65,75.69,25900.0,63.2726,63.3478,63.2642,63.2977,25900.0
2009-09-28 13:10:00,75.69,75.84,75.69,75.84,14900.0,63.2977,63.4231,63.2977,63.4231,14900.0
2009-09-28 13:15:00,75.84,76.0,75.83,75.92,36000.0,63.4231,63.5569,63.4147,63.49,36000.0
2009-09-28 13:20:00,75.92,76.0,75.9,75.98,34100.0,63.49,63.5569,63.4733,63.5402,34100.0
2009-09-28 13:25:00,75.98,76.13,75.98,76.1,35800.0,63.5402,63.6656,63.5402,63.6405,35800.0
2009-09-28 13:30:00,76.11,76.15,76.02,76.1,36400.0,63.6489,63.6823,63.5736,63.6405,36400.0
2009-09-28 13:35:00,76.1,76.15,75.98,76.13,102200.0,63.6405,63.6823,63.5402,63.6656,102200.0
2009-09-28 13:40:00,76.13,76.3,76.13,76.25,74000.0,63.6656,63.8078,63.6656,63.766,74000.0
2009-09-28 13:45:00,76.25,76.25,76.01,76.24,80900.0,63.766,63.766,63.5653,63.7576,80900.0
2009-09-28 13:50:00,76.24,76.33,76.21,76.22,64600.0,63.7576,63.8329,63.7325,63.7409,64600.0
2009-09-28 13:55:00,76.21,76.27,76.19,76.22,49600.0,63.7325,63.7827,63.7158,63.7409,49600.0
2009-09-28 14:00:00,76.2,76.24,76.12,76.14,42300.0,63.7242,63.7576,63.6573,63.674,42300.0
2009-09-28 14:05:00,76.14,76.15,76.01,76.03,34900.0,63.674,63.6823,63.5653,63.582,34900.0
2009-09-28 14:10:00,76.01,76.12,75.97,75.98,71300.0,63.5653,63.6573,63.5318,63.5402,71300.0
2009-09-28 14:15:00,75.99,76.12,75.92,76.12,30400.0,63.5485,63.6573,63.49,63.6573,30400.0
2009-09-28 14:20:00,76.11,76.2,76.11,76.13,34600.0,63.6489,63.7242,63.6489,63.6656,34600.0
2009-09-28 14:25:00,76.12,76.2,76.01,76.09,28600.0,63.6573,63.7242,63.5653,63.6322,28600.0
2009-09-28 14:30:00,76.09,76.1,75.97,75.98,36900.0,63.6322,63.6405,63.5318,63.5402,36900.0
2009-09-28 14:35:00,75.97,76.03,75.91,75.99,34200.0,63.5318,63.582,63.4816,63.5485,34200.0
2009-09-28 14:40:00,75.99,76.06,75.97,75.97,47000.0,63.5485,63.6071,63.5318,63.5318,47000.0
2009-09-28 14:45:00,75.97,75.99,75.89,75.97,23500.0,63.5318,63.5485,63.4649,63.5318,23500.0
2009-09-28 14:50:00,75.97,76.01,75.86,75.9,29700.0,63.5318,63.5653,63.4398,63.4733,29700.0
2009-09-28 14:55:00,75.9,75.93,75.8,75.8,49700.0,63.4733,63.4984,63.3897,63.3897,49700.0
2009-09-28 15:00:00,75.81,75.85,75.65,75.74,49500.0,63.398,63.4315,63.2642,63.3395,49500.0
2009-09-28 15:05:00,75.74,75.74,75.61,75.68,49800.0,63.3395,63.3395,63.2308,63.2893,49800.0
2009-09-28 15:10:00,75.67,75.69,75.52,75.55,54000.0,63.2809,63.2977,63.1555,63.1806,54000.0
2009-09-28 15:15:00,75.53,75.67,75.52,75.65,33300.0,63.1639,63.2809,63.1555,63.2642,33300.0
2009-09-28 15:20:00,75.61,75.82,75.61,75.67,46000.0,63.2308,63.4064,63.2308,63.2809,46000.0
2009-09-28 15:25:00,75.69,75.76,75.61,75.62,39600.0,63.2977,63.3562,63.2308,63.2391,39600.0
2009-09-28 15:30:00,75.63,75.76,75.54,75.75,42900.0,63.2475,63.3562,63.1722,63.3478,42900.0
2009-09-28 15:35:00,75.75,75.81,75.7,75.81,48400.0,63.3478,63.398,63.306,63.398,48400.0
2009-09-28 15:40:00,75.8,75.86,75.75,75.8,53600.0,63.3897,63.4398,63.3478,63.3897,53600.0
2009-09-28 15:45:00,75.8,75.81,75.67,75.7,81500.0,63.3897,63.398,63.2809,63.306,81500.0
2009-09-28 15:50:00,75.7,75.77,75.66,75.74,71900.0,63.306,63.3646,63.2726,63.3395,71900.0
2009-09-28 15:55:00,75.74,76.03,75.67,75.84,165900.0,63.3395,63.582,63.2809,63.4231,165900.0
2009-09-29 09:30:00,76.04,76.3,75.73,76.18,71100.0,63.5904,63.8078,63.3311,63.7074,71100.0
2009-09-29 09:35:00,76.18,76.33,76.09,76.15,86500.0,63.7074,63.8329,63.6322,63.6823,86500.0
2009-09-29 09:40:00,76.18,76.21,75.95,76.07,58000.0,63.7074,63.7325,63.5151,63.6154,58000.0
2009-09-29 09:45:00,76.07,76.07,75.83,75.86,40100.0,63.6154,63.6154,63.4147,63.4398,40100.0
2009-09-29 09:50:00,75.86,76.07,75.71,75.75,43600.0,63.4398,63.6154,63.3144,63.3478,43600.0
2009-09-29 09:55:00,75.77,76.07,75.76,75.96,42800.0,63.3646,63.6154,63.3562,63.5235,42800.0
2009-09-29 10:00:00,75.97,75.97,75.11,75.48,92900.0,63.5318,63.5318,62.8126,63.122,92900.0
2009-09-29 10:05:00,75.46,75.66,75.39,75.63,43900.0,63.1053,63.2726,63.0468,63.2475,43900.0
2009-09-29 10:10:00,75.64,75.66,75.45,75.49,39500.0,63.2558,63.2726,63.097,63.1304,39500.0
2009-09-29 10:15:00,75.49,75.5,75.31,75.41,27700.0,63.1304,63.1388,62.9799,63.0635,27700.0
2009-09-29 10:20:00,75.4,75.41,75.1,75.17,57500.0,63.0551,63.0635,62.8043,62.8628,57500.0
2009-09-29 10:25:00,75.2,75.41,75.18,75.39,21700.0,62.8879,63.0635,62.8712,63.0468,21700.0
2009-09-29 10:30:00,75.4,75.62,75.4,75.5,30500.0,63.0551,63.2391,63.0551,63.1388,30500.0
2009-09-29 10:35:00,75.5,75.57,75.41,75.49,12500.0,63.1388,63.1973,63.0635,63.1304,12500.0
2009-09-29 10:40:00,75.48,75.6,75.3,75.33,28800.0,63.122,63.2224,62.9715,62.9966,28800.0
2009-09-29 10:45:00,75.3,75.52,75.27,75.51,26200.0,62.9715,63.1555,62.9464,63.1471,26200.0
2009-09-29 10:50:00,75.51,75.55,75.38,75.41,20800.0,63.1471,63.1806,63.0384,63.0635,20800.0
2009-09-29 10:55:00,75.41,75.44,75.24,75.29,23600.0,63.0635,63.0886,62.9213,62.9632,23600.0
2009-09-29 11:00:00,75.3,75.36,75.23,75.33,25400.0,62.9715,63.0217,62.913,62.9966,25400.0
2009-09-29 11:05:00,75.34,75.41,75.28,75.3,16400.0,63.005,63.0635,62.9548,62.9715,16400.0
2009-09-29 11:10:00,75.3,75.34,75.25,75.31,29100.0,62.9715,63.005,62.9297,62.9799,29100.0
2009-09-29 11:15:00,75.34,75.37,75.27,75.37,21800.0,63.005,63.0301,62.9464,63.0301,21800.0
2009-09-29 11:20:00,75.35,75.4,75.3,75.39,14500.0,63.0133,63.0551,62.9715,63.0468,14500.0
2009-09-29 11:25:00,75.4,75.56,75.4,75.54,17200.0,63.0551,63.1889,63.0551,63.1722,17200.0
2009-09-29 11:30:00,75.55,75.62,75.51,75.62,43700.0,63.1806,63.2391,63.1471,63.2391,43700.0
2009-09-29 11:35:00,75.62,75.65,75.58,75.58,25400.0,63.2391,63.2642,63.2057,63.2057,25400.0
2009-09-29 11:40:00,75.59,75.65,75.57,75.62,41000.0,63.214,63.2642,63.1973,63.2391,41000.0
2009-09-29 11:45:00,75.62,75.69,75.54,75.65,79500.0,63.2391,63.2977,63.1722,63.2642,79500.0
2009-09-29 11:50:00,75.65,75.78,75.59,75.7,23100.0,63.2642,63.3729,63.214,63.306,23100.0
2009-09-29 11:55:00,75.71,75.78,75.64,75.65,18200.0,63.3144,63.3729,63.2558,63.2642,18200.0
2009-09-29 12:00:00,75.65,75.76,75.64,75.7,17400.0,63.2642,63.3562,63.2558,63.306,17400.0
2009-09-29 12:05:00,75.7,75.74,75.65,75.72,20700.0,63.306,63.3395,63.2642,63.3227,20700.0
2009-09-29 12:10:00,75.72,75.82,75.65,75.81,19400.0,63.3227,63.4064,63.2642,63.398,19400.0
2009-09-29 12:15:00,75.84,75.86,75.8,75.83,11800.0,63.4231,63.4398,63.3897,63.4147,11800.0
2009-09-29 12:20:00,75.82,75.82,75.57,75.59,17300.0,63.4064,63.4064,63.1973,63.214,17300.0
2009-09-29 12:25:00,75.57,75.63,75.5,75.54,18800.0,63.1973,63.2475,63.1388,63.1722,18800.0
2009-09-29 12:30:00,75.58,75.66,75.56,75.61,19800.0,63.2057,63.2726,63.1889,63.2308,19800.0
2009-09-29 12:35:00,75.62,75.64,75.57,75.57,12600.0,63.2391,63.2558,63.1973,63.1973,12600.0
2009-09-29 12:40:00,75.57,75.59,75.5,75.5,10200.0,63.1973,63.214,63.1388,63.1388,10200.0
2009-09-29 12:45:00,75.5,75.56,75.49,75.5,13400.0,63.1388,63.1889,63.1304,63.1388,13400.0
2009-09-29 12:50:00,75.52,75.6,75.46,75.56,15200.0,63.1555,63.2224,63.1053,63.1889,15200.0
2009-09-29 12:55:00,75.57,75.6,75.55,75.6,13800.0,63.1973,63.2224,63.1806,63.2224,13800.0
2009-09-29 13:00:00,75.6,75.68,75.57,75.64,20200.0,63.2224,63.2893,63.1973,63.2558,20200.0
2009-09-29 13:05:00,75.64,75.75,75.63,75.64,11600.0,63.2558,63.3478,63.2475,63.2558,11600.0
2009-09-29 13:10:00,75.65,75.7,75.62,75.65,20100.0,63.2642,63.306,63.2391,63.2642,20100.0
2009-09-29 13:15:00,75.64,75.64,75.49,75.52,18900.0,63.2558,63.2558,63.1304,63.1555,18900.0
2009-09-29 13:20:00,75.52,75.57,75.45,75.56,22300.0,63.1555,63.1973,63.097,63.1889,22300.0
2009-09-29 13:25:00,75.56,75.56,75.48,75.55,10700.0,63.1889,63.1889,63.122,63.1806,10700.0
2009-09-29 13:30:00,75.54,75.54,75.46,75.47,11300.0,63.1722,63.1722,63.1053,63.1137,11300.0
2009-09-29 13:35:00,75.47,75.57,75.43,75.53,23800.0,63.1137,63.1973,63.0802,63.1639,23800.0
2009-09-29 13:40:00,75.53,75.55,75.43,75.47,11600.0,63.1639,63.1806,63.0802,63.1137,11600.0
2009-09-29 13:45:00,75.48,75.52,75.45,75.47,10200.0,63.122,63.1555,63.097,63.1137,10200.0
2009-09-29 13:50:00,75.47,75.54,75.43,75.52,16600.0,63.1137,63.1722,63.0802,63.1555,16600.0
2009-09-29 13:55:00,75.52,75.55,75.47,75.54,16600.0,63.1555,63.1806,63.1137,63.1722,16600.0
2009-09-29 14:00:00,75.51,75.53,75.46,75.47,45000.0,63.1471,63.1639,63.1053,63.1137,45000.0
2009-09-29 14:05:00,75.48,75.5,75.33,75.36,21200.0,63.122,63.1388,62.9966,63.0217,21200.0
2009-09-29 14:10:00,75.37,75.42,75.34,75.41,28500.0,63.0301,63.0719,63.005,63.0635,28500.0
2009-09-29 14:15:00,75.42,75.43,75.35,75.41,35900.0,63.0719,63.0802,63.0133,63.0635,35900.0
2009-09-29 14:20:00,75.41,75.43,75.37,75.39,15600.0,63.0635,63.0802,63.0301,63.0468,15600.0
2009-09-29 14:25:00,75.39,75.39,75.32,75.32,22100.0,63.0468,63.0468,62.9882,62.9882,22100.0
2009-09-29 14:30:00,75.35,75.36,75.18,75.19,29500.0,63.0133,63.0217,62.8712,62.8795,29500.0
2009-09-29 14:35:00,75.19,75.23,75.17,75.17,16200.0,62.8795,62.913,62.8628,62.8628,16200.0
2009-09-29 14:40:00,75.17,75.21,75.15,75.19,31500.0,62.8628,62.8962,62.8461,62.8795,31500.0
2009-09-29 14:45:00,75.18,75.23,75.17,75.22,30600.0,62.8712,62.913,62.8628,62.9046,30600.0
2009-09-29 14:50:00,75.22,75.32,75.21,75.32,23700.0,62.9046,62.9882,62.8962,62.9882,23700.0
2009-09-29 14:55:00,75.32,75.39,75.27,75.3,41800.0,62.9882,63.0468,62.9464,62.9715,41800.0
2009-09-29 15:00:00,75.28,75.33,75.28,75.3,23000.0,62.9548,62.9966,62.9548,62.9715,23000.0
2009-09-29 15:05:00,75.31,75.36,75.29,75.29,21000.0,62.9799,63.0217,62.9632,62.9632,21000.0
2009-09-29 15:10:00,75.29,75.33,75.25,75.32,39700.0,62.9632,62.9966,62.9297,62.9882,39700.0
2009-09-29 15:15:00,75.31,75.32,75.27,75.3,25800.0,62.9799,62.9882,62.9464,62.9715,25800.0
2009-09-29 15:20:00,75.3,75.36,75.26,75.26,18800.0,62.9715,63.0217,62.9381,62.9381,18800.0
2009-09-29 15:25:00,75.26,75.28,75.05,75.05,23900.0,62.9381,62.9548,62.7624,62.7624,23900.0
2009-09-29 15:30:00,75.06,75.09,74.95,75.03,53500.0,62.7708,62.7959,62.6788,62.7457,53500.0
2009-09-29 15:35:00,75.03,75.14,74.99,75.05,60500.0,62.7457,62.8377,62.7123,62.7624,60500.0
2009-09-29 15:40:00,75.04,75.04,74.96,74.97,36100.0,62.7541,62.7541,62.6872,62.6955,36100.0
2009-09-29 15:45:00,74.97,75.04,74.89,74.97,89700.0,62.6955,62.7541,62.6286,62.6955,89700.0
2009-09-29 15:50:00,74.97,75.01,74.86,75.01,89800.0,62.6955,62.729,62.6036,62.729,89800.0
2009-09-29 15:55:00,75.0,75.06,74.96,74.96,112800.0,62.7206,62.7708,62.6872,62.6872,112800.0
2009-09-30 09:30:00,74.99,75.64,74.99,75.43,28600.0,62.7123,63.2558,62.7123,63.0802,28600.0
2009-09-30 09:35:00,75.36,75.41,74.99,75.14,27600.0,63.0217,63.0635,62.7123,62.8377,27600.0
2009-09-30 09:40:00,75.15,75.18,74.47,74.51,60500.0,62.8461,62.8712,62.2774,62.3109,60500.0
2009-09-30 09:45:00,74.52,74.56,74.05,74.09,56000.0,62.3192,62.3527,61.9262,61.9596,56000.0
2009-09-30 09:50:00,74.12,74.23,74.02,74.22,50300.0,61.9847,62.0767,61.9011,62.0683,50300.0
2009-09-30 09:55:00,74.21,74.21,73.72,73.76,73300.0,62.06,62.06,61.6502,61.6836,73300.0
2009-09-30 10:00:00,73.76,73.94,73.73,73.81,42400.0,61.6836,61.8342,61.6586,61.7255,42400.0
2009-09-30 10:05:00,73.81,74.04,73.81,73.96,39500.0,61.7255,61.9178,61.7255,61.8509,39500.0
2009-09-30 10:10:00,73.99,74.36,73.97,74.34,35400.0,61.876,62.1854,61.8593,62.1687,35400.0
2009-09-30 10:15:00,74.34,74.41,74.18,74.37,28400.0,62.1687,62.2272,62.0349,62.1938,28400.0
2009-09-30 10:20:00,74.38,74.38,74.14,74.15,21100.0,62.2021,62.2021,62.0014,62.0098,21100.0
2009-09-30 10:25:00,74.11,74.29,74.04,74.28,24700.0,61.9763,62.1269,61.9178,62.1185,24700.0
2009-09-30 10:30:00,74.28,74.44,74.17,74.23,32400.0,62.1185,62.2523,62.0265,62.0767,32400.0
2009-09-30 10:35:00,74.23,74.24,74.11,74.21,25800.0,62.0767,62.0851,61.9763,62.06,25800.0
2009-09-30 10:40:00,74.21,74.36,74.15,74.33,51800.0,62.06,62.1854,62.0098,62.1603,51800.0
2009-09-30 10:45:00,74.32,74.32,74.24,74.27,18100.0,62.152,62.152,62.0851,62.1101,18100.0
2009-09-30 10:50:00,74.28,74.41,74.27,74.41,27300.0,62.1185,62.2272,62.1101,62.2272,27300.0
2009-09-30 10:55:00,74.39,74.41,74.27,74.3,15600.0,62.2105,62.2272,62.1101,62.1352,15600.0
2009-09-30 11:00:00,74.3,74.59,74.29,74.55,17100.0,62.1352,62.3778,62.1269,62.3443,17100.0
2009-09-30 11:05:00,74.55,74.69,74.54,74.56,28800.0,62.3443,62.4614,62.3359,62.3527,28800.0
2009-09-30 11:10:00,74.56,74.62,74.55,74.58,11400.0,62.3527,62.4028,62.3443,62.3694,11400.0
2009-09-30 11:15:00,74.61,74.73,74.59,74.7,17700.0,62.3945,62.4948,62.3778,62.4697,17700.0
2009-09-30 11:20:00,74.71,74.8,74.65,74.78,23600.0,62.4781,62.5534,62.4279,62.5366,23600.0
2009-09-30 11:25:00,74.8,74.98,74.8,74.87,36100.0,62.5534,62.7039,62.5534,62.6119,36100.0
2009-09-30 11:30:00,74.87,75.0,74.86,74.87,25800.0,62.6119,62.7206,62.6036,62.6119,25800.0
2009-09-30 11:35:00,74.9,74.92,74.68,74.73,7800.0,62.637,62.6537,62.453,62.4948,7800.0
2009-09-30 11:40:00,74.73,74.75,74.63,74.67,14600.0,62.4948,62.5116,62.4112,62.4447,14600.0
2009-09-30 11:45:00,74.67,74.68,74.56,74.61,10300.0,62.4447,62.453,62.3527,62.3945,10300.0
2009-09-30 11:50:00,74.59,74.69,74.57,74.68,12600.0,62.3778,62.4614,62.361,62.453,12600.0
2009-09-30 11:55:00,74.72,74.94,74.7,74.86,15900.0,62.4865,62.6705,62.4697,62.6036,15900.0
2009-09-30 12:00:00,74.85,74.91,74.82,74.83,18100.0,62.5952,62.6454,62.5701,62.5785,18100.0
2009-09-30 12:05:00,74.83,74.85,74.7,74.72,19100.0,62.5785,62.5952,62.4697,62.4865,19100.0
2009-09-30 12:10:00,74.71,74.72,74.52,74.57,17000.0,62.4781,62.4865,62.3192,62.361,17000.0
2009-09-30 12:15:00,74.53,74.75,74.52,74.59,29200.0,62.3276,62.5116,62.3192,62.3778,29200.0
2009-09-30 12:20:00,74.57,74.83,74.57,74.77,64300.0,62.361,62.5785,62.361,62.5283,64300.0
2009-09-30 12:25:00,74.77,74.87,74.64,74.7,13900.0,62.5283,62.6119,62.4196,62.4697,13900.0
2009-09-30 12:30:00,74.71,75.0,74.7,74.93,31900.0,62.4781,62.7206,62.4697,62.6621,31900.0
2009-09-30 12:35:00,74.88,74.95,74.84,74.87,9700.0,62.6203,62.6788,62.5868,62.6119,9700.0
2009-09-30 12:40:00,74.86,75.1,74.86,75.07,26000.0,62.6036,62.8043,62.6036,62.7792,26000.0
2009-09-30 12:45:00,75.07,75.31,75.03,75.22,34100.0,62.7792,62.9799,62.7457,62.9046,34100.0
2009-09-30 12:50:00,75.2,75.52,75.2,75.45,27300.0,62.8879,63.1555,62.8879,63.097,27300.0
2009-09-30 12:55:00,75.45,75.67,75.44,75.57,35000.0,63.097,63.2809,63.0886,63.1973,35000.0
2009-09-30 13:00:00,75.56,76.02,75.56,76.01,65800.0,63.1889,63.5736,63.1889,63.5653,65800.0
2009-09-30 13:05:00,76.0,76.11,75.78,75.78,64900.0,63.5569,63.6489,63.3729,63.3729,64900.0
2009-09-30 13:10:00,75.78,75.85,75.66,75.71,19900.0,63.3729,63.4315,63.2726,63.3144,19900.0
2009-09-30 13:15:00,75.69,75.75,75.6,75.66,17800.0,63.2977,63.3478,63.2224,63.2726,17800.0
2009-09-30 13:20:00,75.66,75.72,75.6,75.65,19100.0,63.2726,63.3227,63.2224,63.2642,19100.0
2009-09-30 13:25:00,75.64,75.67,75.6,75.6,6900.0,63.2558,63.2809,63.2224,63.2224,6900.0
2009-09-30 13:30:00,75.6,75.7,75.54,75.69,24200.0,63.2224,63.306,63.1722,63.2977,24200.0
2009-09-30 13:35:00,75.69,75.83,75.63,75.63,43100.0,63.2977,63.4147,63.2475,63.2475,43100.0
2009-09-30 13:40:00,75.65,75.71,75.55,75.65,38900.0,63.2642,63.3144,63.1806,63.2642,38900.0
2009-09-30 13:45:00,75.65,75.77,75.6,75.74,49400.0,63.2642,63.3646,63.2224,63.3395,49400.0
2009-09-30 13:50:00,75.74,75.98,75.74,75.98,31200.0,63.3395,63.5402,63.3395,63.5402,31200.0
2009-09-30 13:55:00,75.96,75.98,75.78,75.82,21400.0,63.5235,63.5402,63.3729,63.4064,21400.0
2009-09-30 14:00:00,75.83,75.88,75.59,75.76,29400.0,63.4147,63.4566,63.214,63.3562,29400.0
2009-09-30 14:05:00,75.76,75.82,75.69,75.72,20700.0,63.3562,63.4064,63.2977,63.3227,20700.0
2009-09-30 14:10:00,75.7,75.77,75.61,75.77,16100.0,63.306,63.3646,63.2308,63.3646,16100.0
2009-09-30 14:15:00,75.75,75.88,75.72,75.84,15000.0,63.3478,63.4566,63.3227,63.4231,15000.0
2009-09-30 14:20:00,75.85,75.9,75.73,75.76,12200.0,63.4315,63.4733,63.3311,63.3562,12200.0
2009-09-30 14:25:00,75.76,75.81,75.74,75.74,25900.0,63.3562,63.398,63.3395,63.3395,25900.0
2009-09-30 14:30:00,75.73,75.78,75.65,75.77,34000.0,63.3311,63.3729,63.2642,63.3646,34000.0
2009-09-30 14:35:00,75.75,75.81,75.67,75.72,25400.0,63.3478,63.398,63.2809,63.3227,25400.0
2009-09-30 14:40:00,75.71,75.89,75.68,75.79,31100.0,63.3144,63.4649,63.2893,63.3813,31100.0
2009-09-30 14:45:00,75.79,75.82,75.59,75.63,22500.0,63.3813,63.4064,63.214,63.2475,22500.0
2009-09-30 14:50:00,75.63,75.65,75.42,75.46,39100.0,63.2475,63.2642,63.0719,63.1053,39100.0
2009-09-30 14:55:00,75.49,75.52,75.29,75.33,59200.0,63.1304,63.1555,62.9632,62.9966,59200.0
2009-09-30 15:00:00,75.32,75.32,75.07,75.15,69300.0,62.9882,62.9882,62.7792,62.8461,69300.0
2009-09-30 15:05:00,75.17,75.22,74.89,74.99,49400.0,62.8628,62.9046,62.6286,62.7123,49400.0
2009-09-30 15:10:00,75.0,75.02,74.76,74.86,61700.0,62.7206,62.7374,62.5199,62.6036,61700.0
2009-09-30 15:15:00,74.84,74.98,74.71,74.96,47600.0,62.5868,62.7039,62.4781,62.6872,47600.0
2009-09-30 15:20:00,74.96,74.97,74.78,74.81,37300.0,62.6872,62.6955,62.5366,62.5617,37300.0
2009-09-30 15:25:00,74.78,74.91,74.67,74.73,55700.0,62.5366,62.6454,62.4447,62.4948,55700.0
2009-09-30 15:30:00,74.75,74.97,74.7,74.94,64900.0,62.5116,62.6955,62.4697,62.6705,64900.0
2009-09-30 15:35:00,74.94,75.01,74.82,74.93,77800.0,62.6705,62.729,62.5701,62.6621,77800.0
2009-09-30 15:40:00,74.91,75.07,74.84,74.99,110800.0,62.6454,62.7792,62.5868,62.7123,110800.0
2009-09-30 15:45:00,74.99,75.32,74.87,75.27,141200.0,62.7123,62.9882,62.6119,62.9464,141200.0
2009-09-30 15:50:00,75.27,75.46,75.18,75.29,160300.0,62.9464,63.1053,62.8712,62.9632,160300.0
2009-09-30 15:55:00,75.28,75.43,75.04,75.16,243400.0,62.9548,63.0802,62.7541,62.8544,243400.0
2009-10-01 09:30:00,75.54,75.99,75.44,75.49,92000.0,63.1722,63.5485,63.0886,63.1304,92000.0
2009-10-01 09:35:00,75.49,76.1,75.3,76.04,112500.0,63.1304,63.6405,62.9715,63.5904,112500.0
2009-10-01 09:40:00,75.98,76.03,75.64,75.66,63500.0,63.5402,63.582,63.2558,63.2726,63500.0
2009-10-01 09:45:00,75.66,75.82,75.57,75.68,59400.0,63.2726,63.4064,63.1973,63.2893,59400.0
2009-10-01 09:50:00,75.7,75.76,75.05,75.06,79200.0,63.306,63.3562,62.7624,62.7708,79200.0
2009-10-01 09:55:00,75.07,75.23,74.9,75.09,42900.0,62.7792,62.913,62.637,62.7959,42900.0
2009-10-01 10:00:00,75.12,75.3,74.3,74.75,120700.0,62.821,62.9715,62.1352,62.5116,120700.0
2009-10-01 10:05:00,74.83,74.83,74.21,74.28,91800.0,62.5785,62.5785,62.06,62.1185,91800.0
2009-10-01 10:10:00,74.27,74.56,74.21,74.41,70500.0,62.1101,62.3527,62.06,62.2272,70500.0
2009-10-01 10:15:00,74.41,74.48,74.25,74.47,29900.0,62.2272,62.2858,62.0934,62.2774,29900.0
2009-10-01 10:20:00,74.47,74.58,74.29,74.35,67000.0,62.2774,62.3694,62.1269,62.1771,67000.0
2009-10-01 10:25:00,74.37,74.42,74.09,74.1,65000.0,62.1938,62.2356,61.9596,61.968,65000.0
2009-10-01 10:30:00,74.1,74.2,73.99,74.18,30600.0,61.968,62.0516,61.876,62.0349,30600.0
2009-10-01 10:35:00,74.19,74.25,73.81,73.81,63800.0,62.0432,62.0934,61.7255,61.7255,63800.0
2009-10-01 10:40:00,73.83,74.16,73.83,73.98,49400.0,61.7422,62.0182,61.7422,61.8676,49400.0
2009-10-01 10:45:00,73.99,74.07,73.87,74.0,116500.0,61.876,61.9429,61.7756,61.8844,116500.0
2009-10-01 10:50:00,74.02,74.14,73.97,74.03,26600.0,61.9011,62.0014,61.8593,61.9094,26600.0
2009-10-01 10:55:00,74.01,74.11,73.96,74.09,62300.0,61.8927,61.9763,61.8509,61.9596,62300.0
2009-10-01 11:00:00,74.09,74.18,73.98,74.09,68000.0,61.9596,62.0349,61.8676,61.9596,68000.0
2009-10-01 11:05:00,74.09,74.12,73.96,74.03,58400.0,61.9596,61.9847,61.8509,61.9094,58400.0
2009-10-01 11:10:00,74.03,74.14,74.0,74.13,60600.0,61.9094,62.0014,61.8844,61.9931,60600.0
2009-10-01 11:15:00,74.14,74.19,74.02,74.16,35500.0,62.0014,62.0432,61.9011,62.0182,35500.0
2009-10-01 11:20:00,74.17,74.24,74.11,74.14,23000.0,62.0265,62.0851,61.9763,62.0014,23000.0
2009-10-01 11:25:00,74.13,74.15,73.98,74.03,43900.0,61.9931,62.0098,61.8676,61.9094,43900.0
2009-10-01 11:30:00,74.03,74.08,73.99,74.08,47700.0,61.9094,61.9513,61.876,61.9513,47700.0
2009-10-01 11:35:00,74.08,74.11,73.93,73.96,61700.0,61.9513,61.9763,61.8258,61.8509,61700.0
2009-10-01 11:40:00,73.96,74.05,73.91,73.98,25500.0,61.8509,61.9262,61.8091,61.8676,25500.0
2009-10-01 11:45:00,73.96,74.04,73.9,73.93,39000.0,61.8509,61.9178,61.8007,61.8258,39000.0
2009-10-01 11:50:00,73.96,74.02,73.95,73.99,20200.0,61.8509,61.9011,61.8425,61.876,20200.0
2009-10-01 11:55:00,73.98,74.04,73.93,74.03,43400.0,61.8676,61.9178,61.8258,61.9094,43400.0
2009-10-01 12:00:00,74.02,74.11,73.95,74.01,22700.0,61.9011,61.9763,61.8425,61.8927,22700.0
2009-10-01 12:05:00,74.01,74.16,73.97,74.16,32500.0,61.8927,62.0182,61.8593,62.0182,32500.0
2009-10-01 12:10:00,74.17,74.38,74.17,74.26,37300.0,62.0265,62.2021,62.0265,62.1018,37300.0
2009-10-01 12:15:00,74.25,74.43,74.25,74.41,26300.0,62.0934,62.244,62.0934,62.2272,26300.0
2009-10-01 12:20:00,74.4,74.62,74.4,74.57,67700.0,62.2189,62.4028,62.2189,62.361,67700.0
2009-10-01 12:25:00,74.56,74.63,74.52,74.57,33100.0,62.3527,62.4112,62.3192,62.361,33100.0
2009-10-01 12:30:00,74.57,74.7,74.55,74.68,26400.0,62.361,62.4697,62.3443,62.453,26400.0
2009-10-01 12:35:00,74.68,74.75,74.62,74.68,18000.0,62.453,62.5116,62.4028,62.453,18000.0
2009-10-01 12:40:00,74.69,74.7,74.59,74.61,42100.0,62.4614,62.4697,62.3778,62.3945,42100.0
2009-10-01 12:45:00,74.6,74.62,74.5,74.59,26800.0,62.3861,62.4028,62.3025,62.3778,26800.0
2009-10-01 12:50:00,74.63,74.65,74.5,74.62,28000.0,62.4112,62.4279,62.3025,62.4028,28000.0
2009-10-01 12:55:00,74.62,74.64,74.15,74.57,35700.0,62.4028,62.4196,62.0098,62.361,35700.0
2009-10-01 13:00:00,74.58,74.59,74.41,74.5,31400.0,62.3694,62.3778,62.2272,62.3025,31400.0
2009-10-01 13:05:00,74.51,74.57,74.4,74.46,41600.0,62.3109,62.361,62.2189,62.269,41600.0
2009-10-01 13:10:00,74.42,74.45,74.31,74.31,43800.0,62.2356,62.2607,62.1436,62.1436,43800.0
2009-10-01 13:15:00,74.32,74.33,74.12,74.12,30100.0,62.152,62.1603,61.9847,61.9847,30100.0
2009-10-01 13:20:00,74.13,74.29,74.04,74.19,21500.0,61.9931,62.1269,61.9178,62.0432,21500.0
2009-10-01 13:25:00,74.18,74.41,74.17,74.38,43900.0,62.0349,62.2272,62.0265,62.2021,43900.0
2009-10-01 13:30:00,74.39,74.5,74.37,74.41,29600.0,62.2105,62.3025,62.1938,62.2272,29600.0
2009-10-01 13:35:00,74.42,74.51,74.41,74.45,23000.0,62.2356,62.3109,62.2272,62.2607,23000.0
2009-10-01 13:40:00,74.45,74.6,74.44,74.57,15200.0,62.2607,62.3861,62.2523,62.361,15200.0
2009-10-01 13:45:00,74.54,74.54,74.49,74.5,11300.0,62.3359,62.3359,62.2941,62.3025,11300.0
2009-10-01 13:50:00,74.52,74.55,74.41,74.41,12300.0,62.3192,62.3443,62.2272,62.2272,12300.0
2009-10-01 13:55:00,74.41,74.43,74.3,74.43,27000.0,62.2272,62.244,62.1352,62.244,27000.0
2009-10-01 14:00:00,74.42,74.53,74.38,74.49,37400.0,62.2356,62.3276,62.2021,62.2941,37400.0
2009-10-01 14:05:00,74.49,74.65,74.39,74.63,35400.0,62.2941,62.4279,62.2105,62.4112,35400.0
2009-10-01 14:10:00,74.59,74.65,74.55,74.56,22200.0,62.3778,62.4279,62.3443,62.3527,22200.0
2009-10-01 14:15:00,74.57,74.57,74.46,74.5,21100.0,62.361,62.361,62.269,62.3025,21100.0
2009-10-01 14:20:00,74.51,74.55,74.49,74.53,11600.0,62.3109,62.3443,62.2941,62.3276,11600.0
2009-10-01 14:25:00,74.53,74.65,74.42,74.56,21200.0,62.3276,62.4279,62.2356,62.3527,21200.0
2009-10-01 14:30:00,74.58,74.68,74.37,74.42,30900.0,62.3694,62.453,62.1938,62.2356,30900.0
2009-10-01 14:35:00,74.4,74.52,74.4,74.44,17600.0,62.2189,62.3192,62.2189,62.2523,17600.0
2009-10-01 14:40:00,74.42,74.42,74.26,74.36,31000.0,62.2356,62.2356,62.1018,62.1854,31000.0
2009-10-01 14:45:00,74.36,74.42,74.32,74.34,15100.0,62.1854,62.2356,62.152,62.1687,15100.0
2009-10-01 14:50:00,74.35,74.43,74.3,74.36,28700.0,62.1771,62.244,62.1352,62.1854,28700.0
2009-10-01 14:55:00,74.35,74.38,74.27,74.27,19300.0,62.1771,62.2021,62.1101,62.1101,19300.0
2009-10-01 15:00:00,74.27,74.27,74.12,74.16,43400.0,62.1101,62.1101,61.9847,62.0182,43400.0
2009-10-01 15:05:00,74.16,74.17,74.0,74.07,41400.0,62.0182,62.0265,61.8844,61.9429,41400.0
2009-10-01 15:10:00,74.07,74.24,74.07,74.23,20100.0,61.9429,62.0851,61.9429,62.0767,20100.0
2009-10-01 15:15:00,74.23,74.29,74.18,74.24,15800.0,62.0767,62.1269,62.0349,62.0851,15800.0
2009-10-01 15:20:00,74.24,74.26,74.1,74.18,40400.0,62.0851,62.1018,61.968,62.0349,40400.0
2009-10-01 15:25:00,74.19,74.22,74.04,74.08,30300.0,62.0432,62.0683,61.9178,61.9513,30300.0
2009-10-01 15:30:00,74.07,74.27,74.06,74.2,36800.0,61.9429,62.1101,61.9345,62.0516,36800.0
2009-10-01 15:35:00,74.18,74.2,74.06,74.08,67900.0,62.0349,62.0516,61.9345,61.9513,67900.0
2009-10-01 15:40:00,74.05,74.09,73.85,73.9,171400.0,61.9262,61.9596,61.7589,61.8007,171400.0
2009-10-01 15:45:00,73.89,74.0,73.85,73.93,64500.0,61.7924,61.8844,61.7589,61.8258,64500.0
2009-10-01 15:50:00,73.93,73.93,73.62,73.63,154500.0,61.8258,61.8258,61.5666,61.5749,154500.0
2009-10-01 15:55:00,73.63,73.72,73.46,73.56,184600.0,61.5749,61.6502,61.4328,61.5164,184600.0
2009-10-02 09:30:00,73.2,73.22,72.6,72.78,78000.0,61.2153,61.2321,60.7136,60.8641,78000.0
2009-10-02 09:35:00,72.72,73.22,72.7,72.81,44500.0,60.8139,61.2321,60.7972,60.8892,44500.0
2009-10-02 09:40:00,72.81,72.94,72.45,72.56,34700.0,60.8892,60.9979,60.5881,60.6801,34700.0
2009-10-02 09:45:00,72.53,72.9,72.47,72.72,85000.0,60.655,60.9645,60.6049,60.8139,85000.0
2009-10-02 09:50:00,72.71,72.95,72.64,72.77,60300.0,60.8056,61.0063,60.747,60.8557,60300.0
2009-10-02 09:55:00,72.74,73.0,72.68,72.68,69300.0,60.8306,61.0481,60.7805,60.7805,69300.0
2009-10-02 10:00:00,72.71,73.47,72.64,73.47,121600.0,60.8056,61.4411,60.747,61.4411,121600.0
2009-10-02 10:05:00,73.47,73.61,73.12,73.15,133300.0,61.4411,61.5582,61.1484,61.1735,133300.0
2009-10-02 10:10:00,73.17,73.39,73.04,73.1,58100.0,61.1902,61.3742,61.0815,61.1317,58100.0
2009-10-02 10:15:00,73.08,73.32,72.9,72.94,64800.0,61.115,61.3157,60.9645,60.9979,64800.0
2009-10-02 10:20:00,72.97,73.43,72.97,73.26,55300.0,61.023,61.4077,61.023,61.2655,55300.0
2009-10-02 10:25:00,73.29,73.4,73.21,73.4,94000.0,61.2906,61.3826,61.2237,61.3826,94000.0
2009-10-02 10:30:00,73.39,73.61,73.2,73.57,108700.0,61.3742,61.5582,61.2153,61.5248,108700.0
2009-10-02 10:35:00,73.57,73.64,73.46,73.49,58400.0,61.5248,61.5833,61.4328,61.4579,58400.0
2009-10-02 10:40:00,73.47,73.51,73.23,73.29,43400.0,61.4411,61.4746,61.2404,61.2906,43400.0
2009-10-02 10:45:00,73.29,73.3,72.89,73.0,53000.0,61.2906,61.299,60.9561,61.0481,53000.0
2009-10-02 10:50:00,72.99,73.08,72.71,72.85,52900.0,61.0397,61.115,60.8056,60.9226,52900.0
2009-10-02 10:55:00,72.85,72.95,72.7,72.94,37000.0,60.9226,61.0063,60.7972,60.9979,37000.0
2009-10-02 11:00:00,72.92,73.18,72.92,73.16,26200.0,60.9812,61.1986,60.9812,61.1819,26200.0
2009-10-02 11:05:00,73.18,73.23,73.02,73.03,18300.0,61.1986,61.2404,61.0648,61.0732,18300.0
2009-10-02 11:10:00,73.05,73.2,73.02,73.12,24300.0,61.0899,61.2153,61.0648,61.1484,24300.0
2009-10-02 11:15:00,73.12,73.34,73.1,73.3,48100.0,61.1484,61.3324,61.1317,61.299,48100.0
2009-10-02 11:20:00,73.3,73.47,73.24,73.43,24200.0,61.299,61.4411,61.2488,61.4077,24200.0
2009-10-02 11:25:00,73.48,73.57,73.46,73.52,44700.0,61.4495,61.5248,61.4328,61.4829,44700.0
2009-10-02 11:30:00,73.51,73.75,73.51,73.61,35100.0,61.4746,61.6753,61.4746,61.5582,35100.0
2009-10-02 11:35:00,73.55,73.56,73.31,73.39,28600.0,61.508,61.5164,61.3073,61.3742,28600.0
2009-10-02 11:40:00,73.4,73.4,73.11,73.29,28600.0,61.3826,61.3826,61.1401,61.2906,28600.0
2009-10-02 11:45:00,73.3,73.43,73.16,73.43,16400.0,61.299,61.4077,61.1819,61.4077,16400.0
2009-10-02 11:50:00,73.45,73.59,73.44,73.5,14500.0,61.4244,61.5415,61.416,61.4662,14500.0
2009-10-02 11:55:00,73.49,73.52,73.33,73.33,20700.0,61.4579,61.4829,61.3241,61.3241,20700.0
2009-10-02 12:00:00,73.37,73.48,73.36,73.48,15200.0,61.3575,61.4495,61.3491,61.4495,15200.0
2009-10-02 12:05:00,73.5,73.62,73.39,73.53,20400.0,61.4662,61.5666,61.3742,61.4913,20400.0
2009-10-02 12:10:00,73.52,73.59,73.45,73.49,15800.0,61.4829,61.5415,61.4244,61.4579,15800.0
2009-10-02 12:15:00,73.52,73.68,73.51,73.61,19300.0,61.4829,61.6167,61.4746,61.5582,19300.0
2009-10-02 12:20:00,73.61,73.63,73.53,73.59,14900.0,61.5582,61.5749,61.4913,61.5415,14900.0
2009-10-02 12:25:00,73.59,73.74,73.54,73.73,13900.0,61.5415,61.6669,61.4997,61.6586,13900.0
2009-10-02 12:30:00,73.72,73.83,73.68,73.77,18900.0,61.6502,61.7422,61.6167,61.692,18900.0
2009-10-02 12:35:00,73.77,73.84,73.72,73.8,10900.0,61.692,61.7506,61.6502,61.7171,10900.0
2009-10-02 12:40:00,73.81,73.88,73.52,73.54,23000.0,61.7255,61.784,61.4829,61.4997,23000.0
2009-10-02 12:45:00,73.54,73.7,73.52,73.66,22500.0,61.4997,61.6335,61.4829,61.6,22500.0
2009-10-02 12:50:00,73.68,73.74,73.63,73.73,15100.0,61.6167,61.6669,61.5749,61.6586,15100.0
2009-10-02 12:55:00,73.73,73.81,73.57,73.77,16800.0,61.6586,61.7255,61.5248,61.692,16800.0
2009-10-02 13:00:00,73.74,73.87,73.73,73.78,20500.0,61.6669,61.7756,61.6586,61.7004,20500.0
2009-10-02 13:05:00,73.78,73.87,73.73,73.87,7200.0,61.7004,61.7756,61.6586,61.7756,7200.0
2009-10-02 13:10:00,73.83,73.92,73.77,73.89,23400.0,61.7422,61.8175,61.692,61.7924,23400.0
2009-10-02 13:15:00,73.92,73.92,73.8,73.88,19700.0,61.8175,61.8175,61.7171,61.784,19700.0
2009-10-02 13:20:00,73.85,73.93,73.84,73.89,15700.0,61.7589,61.8258,61.7506,61.7924,15700.0
2009-10-02 13:25:00,73.89,73.95,73.87,73.91,23900.0,61.7924,61.8425,61.7756,61.8091,23900.0
2009-10-02 13:30:00,73.95,74.0,73.88,73.9,16300.0,61.8425,61.8844,61.784,61.8007,16300.0
2009-10-02 13:35:00,73.9,73.91,73.76,73.77,16400.0,61.8007,61.8091,61.6836,61.692,16400.0
2009-10-02 13:40:00,73.77,73.83,73.72,73.83,18400.0,61.692,61.7422,61.6502,61.7422,18400.0
2009-10-02 13:45:00,73.83,73.85,73.75,73.78,12000.0,61.7422,61.7589,61.6753,61.7004,12000.0
2009-10-02 13:50:00,73.8,73.86,73.72,73.76,24500.0,61.7171,61.7673,61.6502,61.6836,24500.0
2009-10-02 13:55:00,73.8,73.87,73.7,73.72,42900.0,61.7171,61.7756,61.6335,61.6502,42900.0
2009-10-02 14:00:00,73.76,73.76,73.53,73.59,42100.0,61.6836,61.6836,61.4913,61.5415,42100.0
2009-10-02 14:05:00,73.6,73.75,73.59,73.66,20000.0,61.5498,61.6753,61.5415,61.6,20000.0
2009-10-02 14:10:00,73.69,73.75,73.65,73.74,19100.0,61.6251,61.6753,61.5917,61.6669,19100.0
2009-10-02 14:15:00,73.72,73.94,73.71,73.91,25700.0,61.6502,61.8342,61.6418,61.8091,25700.0
2009-10-02 14:20:00,73.91,73.95,73.81,73.93,23900.0,61.8091,61.8425,61.7255,61.8258,23900.0
2009-10-02 14:25:00,73.92,74.14,73.92,74.1,70800.0,61.8175,62.0014,61.8175,61.968,70800.0
2009-10-02 14:30:00,74.11,74.18,74.03,74.03,15200.0,61.9763,62.0349,61.9094,61.9094,15200.0
2009-10-02 14:35:00,74.05,74.07,73.97,74.0,25400.0,61.9262,61.9429,61.8593,61.8844,25400.0
2009-10-02 14:40:00,74.0,74.0,73.8,73.85,14400.0,61.8844,61.8844,61.7171,61.7589,14400.0
2009-10-02 14:45:00,73.85,73.86,73.73,73.75,14300.0,61.7589,61.7673,61.6586,61.6753,14300.0
2009-10-02 14:50:00,73.75,73.89,73.72,73.77,11900.0,61.6753,61.7924,61.6502,61.692,11900.0
2009-10-02 14:55:00,73.78,73.83,73.68,73.68,17300.0,61.7004,61.7422,61.6167,61.6167,17300.0
2009-10-02 15:00:00,73.68,73.75,73.58,73.7,26000.0,61.6167,61.6753,61.5331,61.6335,26000.0
2009-10-02 15:05:00,73.68,73.76,73.65,73.71,23300.0,61.6167,61.6836,61.5917,61.6418,23300.0
2009-10-02 15:10:00,73.69,73.71,73.65,73.69,12400.0,61.6251,61.6418,61.5917,61.6251,12400.0
2009-10-02 15:15:00,73.69,73.75,73.54,73.62,22200.0,61.6251,61.6753,61.4997,61.5666,22200.0
2009-10-02 15:20:00,73.61,73.64,73.58,73.62,23500.0,61.5582,61.5833,61.5331,61.5666,23500.0
2009-10-02 15:25:00,73.61,73.68,73.6,73.62,23300.0,61.5582,61.6167,61.5498,61.5666,23300.0
2009-10-02 15:30:00,73.61,73.82,73.61,73.76,47500.0,61.5582,61.7338,61.5582,61.6836,47500.0
2009-10-02 15:35:00,73.75,73.78,73.52,73.56,42500.0,61.6753,61.7004,61.4829,61.5164,42500.0
2009-10-02 15:40:00,73.53,73.67,73.48,73.63,106000.0,61.4913,61.6084,61.4495,61.5749,106000.0
2009-10-02 15:45:00,73.63,73.8,73.61,73.69,76800.0,61.5749,61.7171,61.5582,61.6251,76800.0
2009-10-02 15:50:00,73.69,73.75,73.42,73.59,123900.0,61.6251,61.6753,61.3993,61.5415,123900.0
2009-10-02 15:55:00,73.58,73.7,73.49,73.63,183000.0,61.5331,61.6335,61.4579,61.5749,183000.0
2009-10-05 09:30:00,73.78,73.8,73.35,73.51,27900.0,61.7004,61.7171,61.3408,61.4746,27900.0
2009-10-05 09:35:00,73.5,73.65,73.28,73.65,37900.0,61.4662,61.5917,61.2822,61.5917,37900.0
2009-10-05 09:40:00,73.67,74.46,73.64,74.41,63900.0,61.6084,62.269,61.5833,62.2272,63900.0
2009-10-05 09:45:00,74.39,74.73,74.38,74.59,47200.0,62.2105,62.4948,62.2021,62.3778,47200.0
2009-10-05 09:50:00,74.61,74.91,74.54,74.75,44500.0,62.3945,62.6454,62.3359,62.5116,44500.0
2009-10-05 09:55:00,74.75,74.78,74.52,74.63,78100.0,62.5116,62.5366,62.3192,62.4112,78100.0
2009-10-05 10:00:00,74.65,74.95,74.58,74.59,87300.0,62.4279,62.6788,62.3694,62.3778,87300.0
2009-10-05 10:05:00,74.55,74.77,74.17,74.28,79000.0,62.3443,62.5283,62.0265,62.1185,79000.0
2009-10-05 10:10:00,74.28,74.35,74.02,74.26,89400.0,62.1185,62.1771,61.9011,62.1018,89400.0
2009-10-05 10:15:00,74.21,74.45,74.1,74.39,41800.0,62.06,62.2607,61.968,62.2105,41800.0
2009-10-05 10:20:00,74.41,74.62,74.37,74.53,34600.0,62.2272,62.4028,62.1938,62.3276,34600.0
2009-10-05 10:25:00,74.56,74.62,74.35,74.55,30800.0,62.3527,62.4028,62.1771,62.3443,30800.0
2009-10-05 10:30:00,74.57,74.74,74.51,74.51,39900.0,62.361,62.5032,62.3109,62.3109,39900.0
2009-10-05 10:35:00,74.53,74.7,74.38,74.64,51100.0,62.3276,62.4697,62.2021,62.4196,51100.0
2009-10-05 10:40:00,74.65,74.66,74.45,74.51,28100.0,62.4279,62.4363,62.2607,62.3109,28100.0
2009-10-05 10:45:00,74.54,74.6,74.29,74.29,36400.0,62.3359,62.3861,62.1269,62.1269,36400.0
2009-10-05 10:50:00,74.29,74.3,74.14,74.14,34900.0,62.1269,62.1352,62.0014,62.0014,34900.0
2009-10-05 10:55:00,74.14,74.45,74.1,74.44,25300.0,62.0014,62.2607,61.968,62.2523,25300.0
2009-10-05 11:00:00,74.43,74.55,74.32,74.38,31100.0,62.244,62.3443,62.152,62.2021,31100.0
2009-10-05 11:05:00,74.38,74.47,74.34,74.4,58500.0,62.2021,62.2774,62.1687,62.2189,58500.0
2009-10-05 11:10:00,74.4,74.44,74.32,74.4,21300.0,62.2189,62.2523,62.152,62.2189,21300.0
2009-10-05 11:15:00,74.4,74.43,74.24,74.37,38800.0,62.2189,62.244,62.0851,62.1938,38800.0
2009-10-05 11:20:00,74.38,74.41,74.32,74.4,16500.0,62.2021,62.2272,62.152,62.2189,16500.0
2009-10-05 11:25:00,74.39,74.44,74.25,74.36,31300.0,62.2105,62.2523,62.0934,62.1854,31300.0
2009-10-05 11:30:00,74.35,74.44,74.28,74.34,25600.0,62.1771,62.2523,62.1185,62.1687,25600.0
2009-10-05 11:35:00,74.35,74.41,74.19,74.29,29100.0,62.1771,62.2272,62.0432,62.1269,29100.0
2009-10-05 11:40:00,74.29,74.47,74.25,74.45,19300.0,62.1269,62.2774,62.0934,62.2607,19300.0
2009-10-05 11:45:00,74.45,74.62,74.41,74.6,28000.0,62.2607,62.4028,62.2272,62.3861,28000.0
2009-10-05 11:50:00,74.6,74.84,74.59,74.76,28100.0,62.3861,62.5868,62.3778,62.5199,28100.0
2009-10-05 11:55:00,74.76,74.94,74.76,74.77,34000.0,62.5199,62.6705,62.5199,62.5283,34000.0
2009-10-05 12:00:00,74.78,74.87,74.7,74.78,17100.0,62.5366,62.6119,62.4697,62.5366,17100.0
2009-10-05 12:05:00,74.75,74.76,74.63,74.66,11500.0,62.5116,62.5199,62.4112,62.4363,11500.0
2009-10-05 12:10:00,74.66,74.7,74.6,74.69,12200.0,62.4363,62.4697,62.3861,62.4614,12200.0
2009-10-05 12:15:00,74.7,74.85,74.7,74.82,13400.0,62.4697,62.5952,62.4697,62.5701,13400.0
2009-10-05 12:20:00,74.81,74.89,74.78,74.89,18100.0,62.5617,62.6286,62.5366,62.6286,18100.0
2009-10-05 12:25:00,74.89,74.93,74.84,74.88,23500.0,62.6286,62.6621,62.5868,62.6203,23500.0
2009-10-05 12:30:00,74.89,75.0,74.88,75.0,38600.0,62.6286,62.7206,62.6203,62.7206,38600.0
2009-10-05 12:35:00,74.98,75.11,74.96,75.04,75900.0,62.7039,62.8126,62.6872,62.7541,75900.0
2009-10-05 12:40:00,75.03,75.17,75.02,75.13,19500.0,62.7457,62.8628,62.7374,62.8293,19500.0
2009-10-05 12:45:00,75.13,75.25,75.07,75.14,28900.0,62.8293,62.9297,62.7792,62.8377,28900.0
2009-10-05 12:50:00,75.11,75.12,75.01,75.04,16400.0,62.8126,62.821,62.729,62.7541,16400.0
2009-10-05 12:55:00,75.04,75.1,74.93,74.99,13300.0,62.7541,62.8043,62.6621,62.7123,13300.0
2009-10-05 13:00:00,74.98,75.03,74.94,75.01,19500.0,62.7039,62.7457,62.6705,62.729,19500.0
2009-10-05 13:05:00,75.03,75.12,74.96,75.12,26300.0,62.7457,62.821,62.6872,62.821,26300.0
2009-10-05 13:10:00,75.12,75.19,75.04,75.06,41100.0,62.821,62.8795,62.7541,62.7708,41100.0
2009-10-05 13:15:00,75.06,75.06,74.93,74.99,44100.0,62.7708,62.7708,62.6621,62.7123,44100.0
2009-10-05 13:20:00,74.99,75.01,74.93,74.94,22800.0,62.7123,62.729,62.6621,62.6705,22800.0
2009-10-05 13:25:00,74.94,74.99,74.93,74.96,11200.0,62.6705,62.7123,62.6621,62.6872,11200.0
2009-10-05 13:30:00,74.97,75.08,74.95,75.03,29700.0,62.6955,62.7875,62.6788,62.7457,29700.0
2009-10-05 13:35:00,75.0,75.02,74.85,74.85,30900.0,62.7206,62.7374,62.5952,62.5952,30900.0
2009-10-05 13:40:00,74.86,74.99,74.85,74.98,29600.0,62.6036,62.7123,62.5952,62.7039,29600.0
2009-10-05 13:45:00,74.97,75.15,74.92,75.13,28300.0,62.6955,62.8461,62.6537,62.8293,28300.0
2009-10-05 13:50:00,75.13,75.28,75.12,75.28,33400.0,62.8293,62.9548,62.821,62.9548,33400.0
2009-10-05 13:55:00,75.27,75.31,75.21,75.21,39700.0,62.9464,62.9799,62.8962,62.8962,39700.0
2009-10-05 14:00:00,75.21,75.22,75.09,75.1,27200.0,62.8962,62.9046,62.7959,62.8043,27200.0
2009-10-05 14:05:00,75.12,75.14,74.96,74.96,18800.0,62.821,62.8377,62.6872,62.6872,18800.0
2009-10-05 14:10:00,74.96,74.97,74.9,74.91,19200.0,62.6872,62.6955,62.637,62.6454,19200.0
2009-10-05 14:15:00,74.92,75.0,74.8,74.81,25400.0,62.6537,62.7206,62.5534,62.5617,25400.0
2009-10-05 14:20:00,74.8,74.82,74.73,74.82,27000.0,62.5534,62.5701,62.4948,62.5701,27000.0
2009-10-05 14:25:00,74.82,74.84,74.75,74.81,21100.0,62.5701,62.5868,62.5116,62.5617,21100.0
2009-10-05 14:30:00,74.81,74.9,74.81,74.84,37400.0,62.5617,62.637,62.5617,62.5868,37400.0
2009-10-05 14:35:00,74.85,74.97,74.85,74.92,85300.0,62.5952,62.6955,62.5952,62.6537,85300.0
2009-10-05 14:40:00,74.94,75.14,74.91,75.14,34500.0,62.6705,62.8377,62.6454,62.8377,34500.0
2009-10-05 14:45:00,75.14,75.36,75.12,75.35,52400.0,62.8377,63.0217,62.821,63.0133,52400.0
2009-10-05 14:50:00,75.35,75.43,75.27,75.4,43000.0,63.0133,63.0802,62.9464,63.0551,43000.0
2009-10-05 14:55:00,75.42,75.43,75.26,75.26,34500.0,63.0719,63.0802,62.9381,62.9381,34500.0
2009-10-05 15:00:00,75.27,75.41,75.24,75.37,63600.0,62.9464,63.0635,62.9213,63.0301,63600.0
2009-10-05 15:05:00,75.36,75.43,75.31,75.43,28500.0,63.0217,63.0802,62.9799,63.0802,28500.0
2009-10-05 15:10:00,75.42,75.48,75.38,75.4,27800.0,63.0719,63.122,63.0384,63.0551,27800.0
2009-10-05 15:15:00,75.41,75.56,75.38,75.56,45200.0,63.0635,63.1889,63.0384,63.1889,45200.0
2009-10-05 15:20:00,75.54,75.66,75.52,75.63,51400.0,63.1722,63.2726,63.1555,63.2475,51400.0
2009-10-05 15:25:00,75.64,75.65,75.54,75.59,41200.0,63.2558,63.2642,63.1722,63.214,41200.0
2009-10-05 15:30:00,75.58,75.6,75.45,75.45,57400.0,63.2057,63.2224,63.097,63.097,57400.0
2009-10-05 15:35:00,75.46,75.51,75.44,75.46,53200.0,63.1053,63.1471,63.0886,63.1053,53200.0
2009-10-05 15:40:00,75.46,75.53,75.34,75.43,57100.0,63.1053,63.1639,63.005,63.0802,57100.0
2009-10-05 15:45:00,75.43,75.51,75.38,75.49,46400.0,63.0802,63.1471,63.0384,63.1304,46400.0
2009-10-05 15:50:00,75.48,75.48,75.33,75.39,70200.0,63.122,63.122,62.9966,63.0468,70200.0
2009-10-05 15:55:00,75.4,75.48,75.38,75.4,105100.0,63.0551,63.122,63.0384,63.0551,105100.0
2009-10-06 09:30:00,75.57,76.26,75.53,76.26,88000.0,63.1973,63.7743,63.1639,63.7743,88000.0
2009-10-06 09:35:00,76.25,76.91,76.25,76.87,125800.0,63.766,64.3179,63.766,64.2845,125800.0
2009-10-06 09:40:00,76.87,76.97,76.61,76.66,50300.0,64.2845,64.3681,64.067,64.1088,50300.0
2009-10-06 09:45:00,76.63,76.69,76.24,76.24,75400.0,64.0838,64.1339,63.7576,63.7576,75400.0
2009-10-06 09:50:00,76.23,76.47,76.12,76.4,102200.0,63.7492,63.95,63.6573,63.8914,102200.0
2009-10-06 09:55:00,76.4,76.5,76.38,76.45,39800.0,63.8914,63.975,63.8747,63.9332,39800.0
2009-10-06 10:00:00,76.45,76.51,76.37,76.46,62600.0,63.9332,63.9834,63.8663,63.9416,62600.0
2009-10-06 10:05:00,76.47,76.55,76.28,76.31,45300.0,63.95,64.0169,63.7911,63.8162,45300.0
2009-10-06 10:10:00,76.32,76.36,76.07,76.15,42800.0,63.8245,63.858,63.6154,63.6823,42800.0
2009-10-06 10:15:00,76.16,76.23,75.98,76.06,30800.0,63.6907,63.7492,63.5402,63.6071,30800.0
2009-10-06 10:20:00,76.07,76.28,76.07,76.21,23200.0,63.6154,63.7911,63.6154,63.7325,23200.0
2009-10-06 10:25:00,76.2,76.2,75.77,75.82,39500.0,63.7242,63.7242,63.3646,63.4064,39500.0
2009-10-06 10:30:00,75.79,75.96,75.75,75.88,25500.0,63.3813,63.5235,63.3478,63.4566,25500.0
2009-10-06 10:35:00,75.87,75.9,75.77,75.8,28800.0,63.4482,63.4733,63.3646,63.3897,28800.0
2009-10-06 10:40:00,75.78,76.03,75.76,75.97,18900.0,63.3729,63.582,63.3562,63.5318,18900.0
2009-10-06 10:45:00,75.96,75.96,75.85,75.86,12700.0,63.5235,63.5235,63.4315,63.4398,12700.0
2009-10-06 10:50:00,75.86,75.86,75.64,75.74,24500.0,63.4398,63.4398,63.2558,63.3395,24500.0
2009-10-06 10:55:00,75.72,75.81,75.67,75.78,19000.0,63.3227,63.398,63.2809,63.3729,19000.0
2009-10-06 11:00:00,75.78,75.87,75.74,75.78,31100.0,63.3729,63.4482,63.3395,63.3729,31100.0
2009-10-06 11:05:00,75.79,76.12,75.79,76.12,39400.0,63.3813,63.6573,63.3813,63.6573,39400.0
2009-10-06 11:10:00,76.12,76.19,75.97,75.97,21700.0,63.6573,63.7158,63.5318,63.5318,21700.0
2009-10-06 11:15:00,76.0,76.04,75.84,75.88,15200.0,63.5569,63.5904,63.4231,63.4566,15200.0
2009-10-06 11:20:00,75.87,75.91,75.64,75.67,53600.0,63.4482,63.4816,63.2558,63.2809,53600.0
2009-10-06 11:25:00,75.67,75.81,75.66,75.7,22200.0,63.2809,63.398,63.2726,63.306,22200.0
2009-10-06 11:30:00,75.7,75.73,75.6,75.7,32800.0,63.306,63.3311,63.2224,63.306,32800.0
2009-10-06 11:35:00,75.69,75.71,75.52,75.57,24500.0,63.2977,63.3144,63.1555,63.1973,24500.0
2009-10-06 11:40:00,75.55,75.66,75.45,75.56,44800.0,63.1806,63.2726,63.097,63.1889,44800.0
2009-10-06 11:45:00,75.56,75.75,75.53,75.65,35700.0,63.1889,63.3478,63.1639,63.2642,35700.0
2009-10-06 11:50:00,75.65,75.69,75.56,75.62,50100.0,63.2642,63.2977,63.1889,63.2391,50100.0
2009-10-06 11:55:00,75.62,75.66,75.6,75.64,18900.0,63.2391,63.2726,63.2224,63.2558,18900.0
2009-10-06 12:00:00,75.64,75.71,75.56,75.67,47000.0,63.2558,63.3144,63.1889,63.2809,47000.0
2009-10-06 12:05:00,75.68,75.71,75.65,75.69,38600.0,63.2893,63.3144,63.2642,63.2977,38600.0
2009-10-06 12:10:00,75.69,75.71,75.51,75.58,55200.0,63.2977,63.3144,63.1471,63.2057,55200.0
2009-10-06 12:15:00,75.59,75.67,75.59,75.59,22800.0,63.214,63.2809,63.214,63.214,22800.0
2009-10-06 12:20:00,75.6,75.65,75.56,75.6,24300.0,63.2224,63.2642,63.1889,63.2224,24300.0
2009-10-06 12:25:00,75.59,75.63,75.57,75.62,17900.0,63.214,63.2475,63.1973,63.2391,17900.0
2009-10-06 12:30:00,75.62,75.64,75.58,75.62,19100.0,63.2391,63.2558,63.2057,63.2391,19100.0
2009-10-06 12:35:00,75.61,75.7,75.6,75.63,32200.0,63.2308,63.306,63.2224,63.2475,32200.0
2009-10-06 12:40:00,75.64,75.69,75.62,75.66,19700.0,63.2558,63.2977,63.2391,63.2726,19700.0
2009-10-06 12:45:00,75.66,75.7,75.6,75.6,50400.0,63.2726,63.306,63.2224,63.2224,50400.0
2009-10-06 12:50:00,75.61,75.66,75.51,75.59,30900.0,63.2308,63.2726,63.1471,63.214,30900.0
2009-10-06 12:55:00,75.58,75.64,75.45,75.47,24200.0,63.2057,63.2558,63.097,63.1137,24200.0
2009-10-06 13:00:00,75.46,75.46,75.32,75.42,60700.0,63.1053,63.1053,62.9882,63.0719,60700.0
2009-10-06 13:05:00,75.44,75.44,75.14,75.26,39600.0,63.0886,63.0886,62.8377,62.9381,39600.0
2009-10-06 13:10:00,75.25,75.34,75.2,75.28,18400.0,62.9297,63.005,62.8879,62.9548,18400.0
2009-10-06 13:15:00,75.26,75.39,75.23,75.35,22600.0,62.9381,63.0468,62.913,63.0133,22600.0
2009-10-06 13:20:00,75.36,75.4,75.27,75.34,17100.0,63.0217,63.0551,62.9464,63.005,17100.0
2009-10-06 13:25:00,75.34,75.39,75.31,75.33,17700.0,63.005,63.0468,62.9799,62.9966,17700.0
2009-10-06 13:30:00,75.33,75.33,75.18,75.29,25100.0,62.9966,62.9966,62.8712,62.9632,25100.0
2009-10-06 13:35:00,75.27,75.4,75.24,75.36,42500.0,62.9464,63.0551,62.9213,63.0217,42500.0
2009-10-06 13:40:00,75.35,75.42,75.2,75.28,30700.0,63.0133,63.0719,62.8879,62.9548,30700.0
2009-10-06 13:45:00,75.27,75.3,75.15,75.25,23500.0,62.9464,62.9715,62.8461,62.9297,23500.0
2009-10-06 13:50:00,75.24,75.24,74.93,75.02,29500.0,62.9213,62.9213,62.6621,62.7374,29500.0
2009-10-06 13:55:00,75.02,75.1,75.0,75.06,28000.0,62.7374,62.8043,62.7206,62.7708,28000.0
2009-10-06 14:00:00,75.08,75.11,74.88,74.89,35900.0,62.7875,62.8126,62.6203,62.6286,35900.0
2009-10-06 14:05:00,74.87,74.88,74.71,74.84,39800.0,62.6119,62.6203,62.4781,62.5868,39800.0
2009-10-06 14:10:00,74.84,75.0,74.74,74.95,38400.0,62.5868,62.7206,62.5032,62.6788,38400.0
2009-10-06 14:15:00,74.95,74.96,74.8,74.8,28700.0,62.6788,62.6872,62.5534,62.5534,28700.0
2009-10-06 14:20:00,74.83,74.84,74.49,74.55,60900.0,62.5785,62.5868,62.2941,62.3443,60900.0
2009-10-06 14:25:00,74.56,74.62,74.41,74.47,49000.0,62.3527,62.4028,62.2272,62.2774,49000.0
2009-10-06 14:30:00,74.47,74.6,74.4,74.56,41700.0,62.2774,62.3861,62.2189,62.3527,41700.0
2009-10-06 14:35:00,74.57,74.69,74.49,74.69,37400.0,62.361,62.4614,62.2941,62.4614,37400.0
2009-10-06 14:40:00,74.7,74.75,74.63,74.69,54100.0,62.4697,62.5116,62.4112,62.4614,54100.0
2009-10-06 14:45:00,74.68,74.8,74.66,74.7,23000.0,62.453,62.5534,62.4363,62.4697,23000.0
2009-10-06 14:50:00,74.7,74.8,74.67,74.79,28300.0,62.4697,62.5534,62.4447,62.545,28300.0
2009-10-06 14:55:00,74.8,74.81,74.7,74.73,27000.0,62.5534,62.5617,62.4697,62.4948,27000.0
2009-10-06 15:00:00,74.73,74.81,74.68,74.79,22800.0,62.4948,62.5617,62.453,62.545,22800.0
2009-10-06 15:05:00,74.8,75.21,74.8,75.12,55200.0,62.5534,62.8962,62.5534,62.821,55200.0
2009-10-06 15:10:00,75.12,75.32,75.1,75.17,45000.0,62.821,62.9882,62.8043,62.8628,45000.0
2009-10-06 15:15:00,75.15,75.3,75.08,75.16,46900.0,62.8461,62.9715,62.7875,62.8544,46900.0
2009-10-06 15:20:00,75.16,75.19,75.05,75.11,35600.0,62.8544,62.8795,62.7624,62.8126,35600.0
2009-10-06 15:25:00,75.14,75.26,75.1,75.15,25300.0,62.8377,62.9381,62.8043,62.8461,25300.0
2009-10-06 15:30:00,75.17,75.21,75.09,75.15,56300.0,62.8628,62.8962,62.7959,62.8461,56300.0
2009-10-06 15:35:00,75.12,75.15,74.89,74.9,36600.0,62.821,62.8461,62.6286,62.637,36600.0
2009-10-06 15:40:00,74.91,74.91,74.73,74.87,39500.0,62.6454,62.6454,62.4948,62.6119,39500.0
2009-10-06 15:45:00,74.88,74.97,74.83,74.94,45500.0,62.6203,62.6955,62.5785,62.6705,45500.0
2009-10-06 15:50:00,74.92,75.07,74.89,74.98,45400.0,62.6537,62.7792,62.6286,62.7039,45400.0
2009-10-06 15:55:00,75.0,75.08,74.95,75.04,79100.0,62.7206,62.7875,62.6788,62.7541,79100.0
2009-10-07 09:30:00,74.96,75.06,74.83,74.87,23500.0,62.6872,62.7708,62.5785,62.6119,23500.0
2009-10-07 09:35:00,74.87,75.3,74.87,75.05,43200.0,62.6119,62.9715,62.6119,62.7624,43200.0
2009-10-07 09:40:00,75.06,75.19,74.75,74.75,25900.0,62.7708,62.8795,62.5116,62.5116,25900.0
2009-10-07 09:45:00,74.82,74.98,74.48,74.62,24400.0,62.5701,62.7039,62.2858,62.4028,24400.0
2009-10-07 09:50:00,74.59,74.9,74.54,74.7,27300.0,62.3778,62.637,62.3359,62.4697,27300.0
2009-10-07 09:55:00,74.73,75.03,74.7,74.97,25700.0,62.4948,62.7457,62.4697,62.6955,25700.0
2009-10-07 10:00:00,74.98,75.07,74.82,75.02,29200.0,62.7039,62.7792,62.5701,62.7374,29200.0
2009-10-07 10:05:00,75.04,75.13,75.01,75.13,23400.0,62.7541,62.8293,62.729,62.8293,23400.0
2009-10-07 10:10:00,75.14,75.42,75.14,75.4,23700.0,62.8377,63.0719,62.8377,63.0551,23700.0
2009-10-07 10:15:00,75.4,75.79,75.37,75.74,53700.0,63.0551,63.3813,63.0301,63.3395,53700.0
2009-10-07 10:20:00,75.76,75.81,75.66,75.71,29000.0,63.3562,63.398,63.2726,63.3144,29000.0
2009-10-07 10:25:00,75.75,75.81,75.5,75.52,19800.0,63.3478,63.398,63.1388,63.1555,19800.0
2009-10-07 10:30:00,75.53,75.58,75.3,75.37,32600.0,63.1639,63.2057,62.9715,63.0301,32600.0
2009-10-07 10:35:00,75.36,75.5,75.25,75.45,33000.0,63.0217,63.1388,62.9297,63.097,33000.0
2009-10-07 10:40:00,75.45,75.53,75.36,75.43,15400.0,63.097,63.1639,63.0217,63.0802,15400.0
2009-10-07 10:45:00,75.45,75.49,75.39,75.43,10200.0,63.097,63.1304,63.0468,63.0802,10200.0
2009-10-07 10:50:00,75.41,75.63,75.36,75.61,12100.0,63.0635,63.2475,63.0217,63.2308,12100.0
2009-10-07 10:55:00,75.59,75.68,75.53,75.68,9500.0,63.214,63.2893,63.1639,63.2893,9500.0
2009-10-07 11:00:00,75.68,75.94,75.68,75.83,20700.0,63.2893,63.5067,63.2893,63.4147,20700.0
2009-10-07 11:05:00,75.84,76.08,75.84,76.07,50600.0,63.4231,63.6238,63.4231,63.6154,50600.0
2009-10-07 11:10:00,76.05,76.1,75.96,76.01,65700.0,63.5987,63.6405,63.5235,63.5653,65700.0
2009-10-07 11:15:00,76.0,76.05,75.86,75.9,41000.0,63.5569,63.5987,63.4398,63.4733,41000.0
2009-10-07 11:20:00,75.94,75.99,75.88,75.94,14500.0,63.5067,63.5485,63.4566,63.5067,14500.0
2009-10-07 11:25:00,75.93,75.95,75.72,75.75,13900.0,63.4984,63.5151,63.3227,63.3478,13900.0
2009-10-07 11:30:00,75.73,75.74,75.51,75.58,20800.0,63.3311,63.3395,63.1471,63.2057,20800.0
2009-10-07 11:35:00,75.56,75.56,75.42,75.46,18700.0,63.1889,63.1889,63.0719,63.1053,18700.0
2009-10-07 11:40:00,75.46,75.6,75.41,75.48,17300.0,63.1053,63.2224,63.0635,63.122,17300.0
2009-10-07 11:45:00,75.49,75.5,75.33,75.42,21700.0,63.1304,63.1388,62.9966,63.0719,21700.0
2009-10-07 11:50:00,75.42,75.56,75.39,75.44,15600.0,63.0719,63.1889,63.0468,63.0886,15600.0
2009-10-07 11:55:00,75.46,75.51,75.31,75.31,20200.0,63.1053,63.1471,62.9799,62.9799,20200.0
2009-10-07 12:00:00,75.32,75.48,75.31,75.44,36500.0,62.9882,63.122,62.9799,63.0886,36500.0
2009-10-07 12:05:00,75.42,75.55,75.41,75.54,15800.0,63.0719,63.1806,63.0635,63.1722,15800.0
2009-10-07 12:10:00,75.53,75.55,75.45,75.45,14700.0,63.1639,63.1806,63.097,63.097,14700.0
2009-10-07 12:15:00,75.45,75.55,75.45,75.51,9100.0,63.097,63.1806,63.097,63.1471,9100.0
2009-10-07 12:20:00,75.52,75.52,75.4,75.45,12500.0,63.1555,63.1555,63.0551,63.097,12500.0
2009-10-07 12:25:00,75.5,75.53,75.49,75.53,11700.0,63.1388,63.1639,63.1304,63.1639,11700.0
2009-10-07 12:30:00,75.51,75.51,75.35,75.38,13100.0,63.1471,63.1471,63.0133,63.0384,13100.0
2009-10-07 12:35:00,75.4,75.51,75.39,75.46,26500.0,63.0551,63.1471,63.0468,63.1053,26500.0
2009-10-07 12:40:00,75.47,75.59,75.43,75.47,19900.0,63.1137,63.214,63.0802,63.1137,19900.0
2009-10-07 12:45:00,75.5,75.55,75.5,75.54,8700.0,63.1388,63.1806,63.1388,63.1722,8700.0
2009-10-07 12:50:00,75.53,75.68,75.53,75.62,12600.0,63.1639,63.2893,63.1639,63.2391,12600.0
2009-10-07 12:55:00,75.63,75.71,75.59,75.7,13500.0,63.2475,63.3144,63.214,63.306,13500.0
2009-10-07 13:00:00,75.72,75.76,75.67,75.7,17200.0,63.3227,63.3562,63.2809,63.306,17200.0
2009-10-07 13:05:00,75.69,75.69,75.55,75.63,19700.0,63.2977,63.2977,63.1806,63.2475,19700.0
2009-10-07 13:10:00,75.63,75.75,75.62,75.71,21200.0,63.2475,63.3478,63.2391,63.3144,21200.0
2009-10-07 13:15:00,75.73,75.83,75.69,75.8,10600.0,63.3311,63.4147,63.2977,63.3897,10600.0
2009-10-07 13:20:00,75.81,75.9,75.78,75.86,24400.0,63.398,63.4733,63.3729,63.4398,24400.0
2009-10-07 13:25:00,75.87,75.93,75.83,75.93,30100.0,63.4482,63.4984,63.4147,63.4984,30100.0
2009-10-07 13:30:00,75.92,75.95,75.9,75.92,37100.0,63.49,63.5151,63.4733,63.49,37100.0
2009-10-07 13:35:00,75.92,76.04,75.88,76.01,53300.0,63.49,63.5904,63.4566,63.5653,53300.0
2009-10-07 13:40:00,76.01,76.02,75.88,75.88,36500.0,63.5653,63.5736,63.4566,63.4566,36500.0
2009-10-07 13:45:00,75.87,75.87,75.75,75.82,14400.0,63.4482,63.4482,63.3478,63.4064,14400.0
2009-10-07 13:50:00,75.82,75.87,75.73,75.8,40300.0,63.4064,63.4482,63.3311,63.3897,40300.0
2009-10-07 13:55:00,75.8,75.86,75.74,75.82,31400.0,63.3897,63.4398,63.3395,63.4064,31400.0
2009-10-07 14:00:00,75.82,75.86,75.63,75.63,28200.0,63.4064,63.4398,63.2475,63.2475,28200.0
2009-10-07 14:05:00,75.62,75.65,75.53,75.61,29800.0,63.2391,63.2642,63.1639,63.2308,29800.0
2009-10-07 14:10:00,75.62,75.65,75.49,75.6,45100.0,63.2391,63.2642,63.1304,63.2224,45100.0
2009-10-07 14:15:00,75.56,75.63,75.52,75.62,17000.0,63.1889,63.2475,63.1555,63.2391,17000.0
2009-10-07 14:20:00,75.63,75.69,75.58,75.6,40000.0,63.2475,63.2977,63.2057,63.2224,40000.0
2009-10-07 14:25:00,75.59,75.69,75.59,75.68,25000.0,63.214,63.2977,63.214,63.2893,25000.0
2009-10-07 14:30:00,75.67,75.67,75.61,75.62,17200.0,63.2809,63.2809,63.2308,63.2391,17200.0
2009-10-07 14:35:00,75.61,75.72,75.57,75.7,27400.0,63.2308,63.3227,63.1973,63.306,27400.0
2009-10-07 14:40:00,75.7,75.84,75.7,75.8,42400.0,63.306,63.4231,63.306,63.3897,42400.0
2009-10-07 14:45:00,75.8,76.0,75.79,75.89,33500.0,63.3897,63.5569,63.3813,63.4649,33500.0
2009-10-07 14:50:00,75.88,76.02,75.87,76.02,40600.0,63.4566,63.5736,63.4482,63.5736,40600.0
2009-10-07 14:55:00,76.02,76.07,75.98,76.03,32600.0,63.5736,63.6154,63.5402,63.582,32600.0
2009-10-07 15:00:00,76.03,76.03,75.85,75.91,43500.0,63.582,63.582,63.4315,63.4816,43500.0
2009-10-07 15:05:00,75.91,75.94,75.86,75.91,29600.0,63.4816,63.5067,63.4398,63.4816,29600.0
2009-10-07 15:10:00,75.92,76.02,75.89,75.97,36500.0,63.49,63.5736,63.4649,63.5318,36500.0
2009-10-07 15:15:00,75.99,75.99,75.89,75.93,38400.0,63.5485,63.5485,63.4649,63.4984,38400.0
2009-10-07 15:20:00,75.94,75.95,75.78,75.82,50600.0,63.5067,63.5151,63.3729,63.4064,50600.0
2009-10-07 15:25:00,75.84,76.03,75.83,76.01,56200.0,63.4231,63.582,63.4147,63.5653,56200.0
2009-10-07 15:30:00,76.01,76.1,75.99,76.09,65900.0,63.5653,63.6405,63.5485,63.6322,65900.0
2009-10-07 15:35:00,76.08,76.25,76.08,76.2,61500.0,63.6238,63.766,63.6238,63.7242,61500.0
2009-10-07 15:40:00,76.2,76.28,76.17,76.2,58200.0,63.7242,63.7911,63.6991,63.7242,58200.0
2009-10-07 15:45:00,76.19,76.31,76.19,76.29,54100.0,63.7158,63.8162,63.7158,63.7994,54100.0
2009-10-07 15:50:00,76.29,76.33,76.16,76.19,69100.0,63.7994,63.8329,63.6907,63.7158,69100.0
2009-10-07 15:55:00,76.18,76.29,76.14,76.21,100200.0,63.7074,63.7994,63.674,63.7325,100200.0
2009-10-08 09:30:00,76.74,76.99,76.61,76.75,134400.0,64.1757,64.3848,64.067,64.1841,134400.0
2009-10-08 09:35:00,76.82,76.99,76.72,76.86,75900.0,64.2427,64.3848,64.159,64.2761,75900.0
2009-10-08 09:40:00,76.86,76.93,76.73,76.8,65600.0,64.2761,64.3346,64.1674,64.2259,65600.0
2009-10-08 09:45:00,76.83,77.25,76.83,77.12,108200.0,64.251,64.6022,64.251,64.4935,108200.0
2009-10-08 09:50:00,77.2,77.21,76.77,77.04,102700.0,64.5604,64.5688,64.2008,64.4266,102700.0
2009-10-08 09:55:00,77.01,77.05,76.89,76.94,47200.0,64.4015,64.435,64.3012,64.343,47200.0
2009-10-08 10:00:00,76.94,77.01,76.7,76.81,116700.0,64.343,64.4015,64.1423,64.2343,116700.0
2009-10-08 10:05:00,76.82,76.82,76.21,76.44,87900.0,64.2427,64.2427,63.7325,63.9249,87900.0
2009-10-08 10:10:00,76.45,76.67,76.36,76.67,41700.0,63.9332,64.1172,63.858,64.1172,41700.0
2009-10-08 10:15:00,76.67,76.78,76.65,76.75,34900.0,64.1172,64.2092,64.1005,64.1841,34900.0
2009-10-08 10:20:00,76.75,77.0,76.6,77.0,30900.0,64.1841,64.3932,64.0587,64.3932,30900.0
2009-10-08 10:25:00,77.0,77.14,76.89,76.92,109800.0,64.3932,64.5103,64.3012,64.3263,109800.0
2009-10-08 10:30:00,76.91,76.96,76.81,76.82,13800.0,64.3179,64.3597,64.2343,64.2427,13800.0
2009-10-08 10:35:00,76.81,76.9,76.73,76.82,43100.0,64.2343,64.3096,64.1674,64.2427,43100.0
2009-10-08 10:40:00,76.82,77.1,76.82,76.86,59800.0,64.2427,64.4768,64.2427,64.2761,59800.0
2009-10-08 10:45:00,76.89,77.04,76.85,76.97,20400.0,64.3012,64.4266,64.2677,64.3681,20400.0
2009-10-08 10:50:00,76.96,76.99,76.88,76.94,19400.0,64.3597,64.3848,64.2928,64.343,19400.0
2009-10-08 10:55:00,76.94,76.98,76.89,76.98,44600.0,64.343,64.3765,64.3012,64.3765,44600.0
2009-10-08 11:00:00,76.99,77.19,76.98,77.12,64400.0,64.3848,64.5521,64.3765,64.4935,64400.0
2009-10-08 11:05:00,77.12,77.39,77.12,77.33,54500.0,64.4935,64.7193,64.4935,64.6692,54500.0
2009-10-08 11:10:00,77.33,77.58,77.32,77.58,47300.0,64.6692,64.8782,64.6608,64.8782,47300.0
2009-10-08 11:15:00,77.58,77.75,77.58,77.75,68500.0,64.8782,65.0204,64.8782,65.0204,68500.0
2009-10-08 11:20:00,77.78,78.13,77.72,78.09,115100.0,65.0455,65.3382,64.9953,65.3047,115100.0
2009-10-08 11:25:00,78.11,78.12,77.89,77.91,36700.0,65.3214,65.3298,65.1375,65.1542,36700.0
2009-10-08 11:30:00,77.92,78.17,77.91,78.14,40800.0,65.1626,65.3716,65.1542,65.3465,40800.0
2009-10-08 11:35:00,78.14,78.44,78.14,78.37,72300.0,65.3465,65.5974,65.3465,65.5389,72300.0
2009-10-08 11:40:00,78.36,78.62,78.36,78.58,83100.0,65.5305,65.7479,65.5305,65.7145,83100.0
2009-10-08 11:45:00,78.59,78.61,78.38,78.38,67100.0,65.7229,65.7396,65.5472,65.5472,67100.0
2009-10-08 11:50:00,78.37,78.45,78.23,78.23,61100.0,65.5389,65.6058,65.4218,65.4218,61100.0
2009-10-08 11:55:00,78.23,78.25,78.13,78.22,26900.0,65.4218,65.4385,65.3382,65.4134,26900.0
2009-10-08 12:00:00,78.21,78.23,78.06,78.06,21800.0,65.4051,65.4218,65.2796,65.2796,21800.0
2009-10-08 12:05:00,78.06,78.07,77.91,77.93,39100.0,65.2796,65.288,65.1542,65.1709,39100.0
2009-10-08 12:10:00,77.94,78.07,77.94,78.07,19100.0,65.1793,65.288,65.1793,65.288,19100.0
2009-10-08 12:15:00,78.06,78.12,78.05,78.09,15400.0,65.2796,65.3298,65.2713,65.3047,15400.0
2009-10-08 12:20:00,78.09,78.22,78.09,78.2,21600.0,65.3047,65.4134,65.3047,65.3967,21600.0
2009-10-08 12:25:00,78.22,78.39,78.22,78.31,40500.0,65.4134,65.5556,65.4134,65.4887,40500.0
2009-10-08 12:30:00,78.31,78.36,78.26,78.36,50000.0,65.4887,65.5305,65.4469,65.5305,50000.0
2009-10-08 12:35:00,78.35,78.58,78.34,78.55,70000.0,65.5222,65.7145,65.5138,65.6894,70000.0
2009-10-08 12:40:00,78.54,78.72,78.53,78.71,65000.0,65.681,65.8316,65.6727,65.8232,65000.0
2009-10-08 12:45:00,78.72,78.85,78.71,78.77,60400.0,65.8316,65.9403,65.8232,65.8734,60400.0
2009-10-08 12:50:00,78.77,78.9,78.69,78.82,58700.0,65.8734,65.9821,65.8065,65.9152,58700.0
2009-10-08 12:55:00,78.82,78.82,78.65,78.69,22500.0,65.9152,65.9152,65.773,65.8065,22500.0
2009-10-08 13:00:00,78.69,78.71,78.57,78.58,33500.0,65.8065,65.8232,65.7061,65.7145,33500.0
2009-10-08 13:05:00,78.59,78.6,78.43,78.46,36200.0,65.7229,65.7312,65.5891,65.6141,36200.0
2009-10-08 13:10:00,78.45,78.45,78.19,78.19,44900.0,65.6058,65.6058,65.3883,65.3883,44900.0
2009-10-08 13:15:00,78.19,78.35,78.16,78.31,31900.0,65.3883,65.5222,65.3633,65.4887,31900.0
2009-10-08 13:20:00,78.3,78.3,78.2,78.22,41200.0,65.4803,65.4803,65.3967,65.4134,41200.0
2009-10-08 13:25:00,78.22,78.22,78.07,78.1,46300.0,65.4134,65.4134,65.288,65.3131,46300.0
2009-10-08 13:30:00,78.09,78.16,77.87,77.87,73000.0,65.3047,65.3633,65.1207,65.1207,73000.0
2009-10-08 13:35:00,77.91,78.0,77.69,77.7,85800.0,65.1542,65.2295,64.9702,64.9786,85800.0
2009-10-08 13:40:00,77.71,77.99,77.71,77.93,38800.0,64.9869,65.2211,64.9869,65.1709,38800.0
2009-10-08 13:45:00,77.94,78.03,77.91,77.92,27400.0,65.1793,65.2545,65.1542,65.1626,27400.0
2009-10-08 13:50:00,77.91,77.99,77.85,77.86,26500.0,65.1542,65.2211,65.104,65.1124,26500.0
2009-10-08 13:55:00,77.86,77.88,77.82,77.85,33600.0,65.1124,65.1291,65.0789,65.104,33600.0
2009-10-08 14:00:00,77.83,77.86,77.79,77.8,21800.0,65.0873,65.1124,65.0538,65.0622,21800.0
2009-10-08 14:05:00,77.8,77.91,77.79,77.86,27000.0,65.0622,65.1542,65.0538,65.1124,27000.0
2009-10-08 14:10:00,77.87,77.94,77.69,77.69,38000.0,65.1207,65.1793,64.9702,64.9702,38000.0
2009-10-08 14:15:00,77.69,77.76,77.62,77.68,42600.0,64.9702,65.0287,64.9117,64.9618,42600.0
2009-10-08 14:20:00,77.67,77.79,77.59,77.6,41100.0,64.9535,65.0538,64.8866,64.8949,41100.0
2009-10-08 14:25:00,77.59,77.71,77.5,77.69,52300.0,64.8866,64.9869,64.8113,64.9702,52300.0
2009-10-08 14:30:00,77.69,77.84,77.63,77.82,53400.0,64.9702,65.0957,64.92,65.0789,53400.0
2009-10-08 14:35:00,77.81,77.81,77.68,77.76,34700.0,65.0706,65.0706,64.9618,65.0287,34700.0
2009-10-08 14:40:00,77.75,77.76,77.58,77.72,38600.0,65.0204,65.0287,64.8782,64.9953,38600.0
2009-10-08 14:45:00,77.71,77.78,77.67,77.73,48400.0,64.9869,65.0455,64.9535,65.0037,48400.0
2009-10-08 14:50:00,77.73,77.79,77.71,77.75,35900.0,65.0037,65.0538,64.9869,65.0204,35900.0
2009-10-08 14:55:00,77.75,77.89,77.75,77.78,67500.0,65.0204,65.1375,65.0204,65.0455,67500.0
2009-10-08 15:00:00,77.8,78.16,77.78,78.16,117500.0,65.0622,65.3633,65.0455,65.3633,117500.0
2009-10-08 15:05:00,78.14,78.29,78.1,78.19,75800.0,65.3465,65.472,65.3131,65.3883,75800.0
2009-10-08 15:10:00,78.19,78.33,78.13,78.21,85000.0,65.3883,65.5054,65.3382,65.4051,85000.0
2009-10-08 15:15:00,78.21,78.37,78.19,78.36,53900.0,65.4051,65.5389,65.3883,65.5305,53900.0
2009-10-08 15:20:00,78.37,78.46,78.36,78.44,58900.0,65.5389,65.6141,65.5305,65.5974,58900.0
2009-10-08 15:25:00,78.44,78.45,78.27,78.39,72000.0,65.5974,65.6058,65.4552,65.5556,72000.0
2009-10-08 15:30:00,78.39,78.41,78.19,78.2,130100.0,65.5556,65.5723,65.3883,65.3967,130100.0
2009-10-08 15:35:00,78.2,78.2,78.03,78.07,140900.0,65.3967,65.3967,65.2545,65.288,140900.0
2009-10-08 15:40:00,78.08,78.26,78.06,78.26,75400.0,65.2964,65.4469,65.2796,65.4469,75400.0
2009-10-08 15:45:00,78.26,78.38,78.23,78.35,151900.0,65.4469,65.5472,65.4218,65.5222,151900.0
2009-10-08 15:50:00,78.36,78.38,78.14,78.24,135800.0,65.5305,65.5472,65.3465,65.4302,135800.0
2009-10-08 15:55:00,78.24,78.25,77.99,78.17,149100.0,65.4302,65.4385,65.2211,65.3716,149100.0
2009-10-09 09:30:00,78.11,78.5,77.84,77.84,51300.0,65.3214,65.6476,65.0957,65.0957,51300.0
2009-10-09 09:35:00,77.83,77.84,77.57,77.66,58200.0,65.0873,65.0957,64.8699,64.9451,58200.0
2009-10-09 09:40:00,77.66,78.07,77.47,78.02,73200.0,64.9451,65.288,64.7862,65.2462,73200.0
2009-10-09 09:45:00,77.99,78.19,77.98,77.98,17900.0,65.2211,65.3883,65.2127,65.2127,17900.0
2009-10-09 09:50:00,78.02,78.3,77.89,77.9,43300.0,65.2462,65.4803,65.1375,65.1458,43300.0
2009-10-09 09:55:00,77.9,78.11,77.9,77.94,36700.0,65.1458,65.3214,65.1458,65.1793,36700.0
2009-10-09 10:00:00,77.95,77.97,77.61,77.63,34300.0,65.1876,65.2044,64.9033,64.92,34300.0
2009-10-09 10:05:00,77.62,77.72,77.5,77.64,46600.0,64.9117,64.9953,64.8113,64.9284,46600.0
2009-10-09 10:10:00,77.62,77.73,77.6,77.65,36800.0,64.9117,65.0037,64.8949,64.9368,36800.0
2009-10-09 10:15:00,77.62,77.77,77.6,77.69,32700.0,64.9117,65.0371,64.8949,64.9702,32700.0
2009-10-09 10:20:00,77.71,77.89,77.67,77.88,26600.0,64.9869,65.1375,64.9535,65.1291,26600.0
2009-10-09 10:25:00,77.89,78.01,77.77,77.78,43400.0,65.1375,65.2378,65.0371,65.0455,43400.0
2009-10-09 10:30:00,77.77,77.86,77.69,77.69,22100.0,65.0371,65.1124,64.9702,64.9702,22100.0
2009-10-09 10:35:00,77.68,77.75,77.63,77.69,35600.0,64.9618,65.0204,64.92,64.9702,35600.0
2009-10-09 10:40:00,77.68,77.73,77.68,77.72,22000.0,64.9618,65.0037,64.9618,64.9953,22000.0
2009-10-09 10:45:00,77.72,77.76,77.7,77.73,23000.0,64.9953,65.0287,64.9786,65.0037,23000.0
2009-10-09 10:50:00,77.74,77.76,77.7,77.7,20600.0,65.012,65.0287,64.9786,64.9786,20600.0
2009-10-09 10:55:00,77.72,77.74,77.52,77.53,19700.0,64.9953,65.012,64.828,64.8364,19700.0
2009-10-09 11:00:00,77.52,77.58,77.52,77.56,16700.0,64.828,64.8782,64.828,64.8615,16700.0
2009-10-09 11:05:00,77.57,77.58,77.5,77.5,20200.0,64.8699,64.8782,64.8113,64.8113,20200.0
2009-10-09 11:10:00,77.5,77.51,77.41,77.44,41100.0,64.8113,64.8197,64.7361,64.7611,41100.0
2009-10-09 11:15:00,77.47,77.48,77.33,77.36,20400.0,64.7862,64.7946,64.6692,64.6942,20400.0
2009-10-09 11:20:00,77.36,77.54,77.36,77.5,19700.0,64.6942,64.8448,64.6942,64.8113,19700.0
2009-10-09 11:25:00,77.51,77.54,77.45,77.46,23400.0,64.8197,64.8448,64.7695,64.7779,23400.0
2009-10-09 11:30:00,77.45,77.46,77.4,77.42,40500.0,64.7695,64.7779,64.7277,64.7444,40500.0
2009-10-09 11:35:00,77.42,77.43,77.35,77.39,16500.0,64.7444,64.7528,64.6859,64.7193,16500.0
2009-10-09 11:40:00,77.41,77.41,77.35,77.36,17300.0,64.7361,64.7361,64.6859,64.6942,17300.0
2009-10-09 11:45:00,77.36,77.37,77.3,77.3,27500.0,64.6942,64.7026,64.6441,64.6441,27500.0
2009-10-09 11:50:00,77.31,77.42,77.28,77.33,27600.0,64.6524,64.7444,64.6273,64.6692,27600.0
2009-10-09 11:55:00,77.35,77.35,77.2,77.2,35300.0,64.6859,64.6859,64.5604,64.5604,35300.0
2009-10-09 12:00:00,77.21,77.27,77.21,77.23,14600.0,64.5688,64.619,64.5688,64.5855,14600.0
2009-10-09 12:05:00,77.23,77.23,77.11,77.13,37200.0,64.5855,64.5855,64.4852,64.5019,37200.0
2009-10-09 12:10:00,77.13,77.23,77.1,77.18,24700.0,64.5019,64.5855,64.4768,64.5437,24700.0
2009-10-09 12:15:00,77.21,77.27,77.2,77.24,17200.0,64.5688,64.619,64.5604,64.5939,17200.0
2009-10-09 12:20:00,77.25,77.31,77.18,77.21,14300.0,64.6022,64.6524,64.5437,64.5688,14300.0
2009-10-09 12:25:00,77.21,77.21,77.18,77.19,8400.0,64.5688,64.5688,64.5437,64.5521,8400.0
2009-10-09 12:30:00,77.19,77.28,77.18,77.26,23600.0,64.5521,64.6273,64.5437,64.6106,23600.0
2009-10-09 12:35:00,77.26,77.29,77.24,77.24,11100.0,64.6106,64.6357,64.5939,64.5939,11100.0
2009-10-09 12:40:00,77.24,77.26,77.2,77.26,21200.0,64.5939,64.6106,64.5604,64.6106,21200.0
2009-10-09 12:45:00,77.25,77.29,77.24,77.27,14200.0,64.6022,64.6357,64.5939,64.619,14200.0
2009-10-09 12:50:00,77.28,77.42,77.26,77.4,25000.0,64.6273,64.7444,64.6106,64.7277,25000.0
2009-10-09 12:55:00,77.42,77.47,77.4,77.46,22900.0,64.7444,64.7862,64.7277,64.7779,22900.0
2009-10-09 13:00:00,77.46,77.51,77.41,77.47,23400.0,64.7779,64.8197,64.7361,64.7862,23400.0
2009-10-09 13:05:00,77.49,77.5,77.41,77.41,12700.0,64.803,64.8113,64.7361,64.7361,12700.0
2009-10-09 13:10:00,77.41,77.46,77.39,77.4,15800.0,64.7361,64.7779,64.7193,64.7277,15800.0
2009-10-09 13:15:00,77.4,77.46,77.37,77.44,16000.0,64.7277,64.7779,64.7026,64.7611,16000.0
2009-10-09 13:20:00,77.44,77.48,77.4,77.41,17800.0,64.7611,64.7946,64.7277,64.7361,17800.0
2009-10-09 13:25:00,77.42,77.45,77.35,77.43,16300.0,64.7444,64.7695,64.6859,64.7528,16300.0
2009-10-09 13:30:00,77.44,77.49,77.42,77.42,11300.0,64.7611,64.803,64.7444,64.7444,11300.0
2009-10-09 13:35:00,77.42,77.44,77.35,77.35,12000.0,64.7444,64.7611,64.6859,64.6859,12000.0
2009-10-09 13:40:00,77.34,77.38,77.33,77.37,21700.0,64.6775,64.711,64.6692,64.7026,21700.0
2009-10-09 13:45:00,77.34,77.35,77.3,77.3,15900.0,64.6775,64.6859,64.6441,64.6441,15900.0
2009-10-09 13:50:00,77.3,77.34,77.3,77.33,18000.0,64.6441,64.6775,64.6441,64.6692,18000.0
2009-10-09 13:55:00,77.3,77.41,77.3,77.31,19500.0,64.6441,64.7361,64.6441,64.6524,19500.0
2009-10-09 14:00:00,77.31,77.33,77.25,77.3,19200.0,64.6524,64.6692,64.6022,64.6441,19200.0
2009-10-09 14:05:00,77.3,77.35,77.26,77.31,34000.0,64.6441,64.6859,64.6106,64.6524,34000.0
2009-10-09 14:10:00,77.31,77.31,77.2,77.3,44100.0,64.6524,64.6524,64.5604,64.6441,44100.0
2009-10-09 14:15:00,77.29,77.34,77.27,77.3,23800.0,64.6357,64.6775,64.619,64.6441,23800.0
2009-10-09 14:20:00,77.3,77.33,77.19,77.21,22200.0,64.6441,64.6692,64.5521,64.5688,22200.0
2009-10-09 14:25:00,77.22,77.27,77.14,77.18,32300.0,64.5772,64.619,64.5103,64.5437,32300.0
2009-10-09 14:30:00,77.19,77.32,77.17,77.27,18100.0,64.5521,64.6608,64.5353,64.619,18100.0
2009-10-09 14:35:00,77.27,77.29,77.27,77.27,13400.0,64.619,64.6357,64.619,64.619,13400.0
2009-10-09 14:40:00,77.29,77.31,77.27,77.29,20800.0,64.6357,64.6524,64.619,64.6357,20800.0
2009-10-09 14:45:00,77.29,77.35,77.25,77.3,19100.0,64.6357,64.6859,64.6022,64.6441,19100.0
2009-10-09 14:50:00,77.3,77.35,77.3,77.34,13500.0,64.6441,64.6859,64.6441,64.6775,13500.0
2009-10-09 14:55:00,77.34,77.35,77.31,77.32,17300.0,64.6775,64.6859,64.6524,64.6608,17300.0
2009-10-09 15:00:00,77.32,77.48,77.32,77.43,32200.0,64.6608,64.7946,64.6608,64.7528,32200.0
2009-10-09 15:05:00,77.42,77.58,77.41,77.56,45800.0,64.7444,64.8782,64.7361,64.8615,45800.0
2009-10-09 15:10:00,77.56,77.63,77.56,77.61,33900.0,64.8615,64.92,64.8615,64.9033,33900.0
2009-10-09 15:15:00,77.61,77.61,77.45,77.56,47400.0,64.9033,64.9033,64.7695,64.8615,47400.0
2009-10-09 15:20:00,77.57,77.57,77.47,77.47,22400.0,64.8699,64.8699,64.7862,64.7862,22400.0
2009-10-09 15:25:00,77.48,77.48,77.37,77.37,34100.0,64.7946,64.7946,64.7026,64.7026,34100.0
2009-10-09 15:30:00,77.38,77.39,77.28,77.33,36400.0,64.711,64.7193,64.6273,64.6692,36400.0
2009-10-09 15:35:00,77.32,77.37,77.24,77.37,40600.0,64.6608,64.7026,64.5939,64.7026,40600.0
2009-10-09 15:40:00,77.37,77.4,77.31,77.31,53800.0,64.7026,64.7277,64.6524,64.6524,53800.0
2009-10-09 15:45:00,77.31,77.37,77.27,77.36,43400.0,64.6524,64.7026,64.619,64.6942,43400.0
2009-10-09 15:50:00,77.36,77.49,77.36,77.47,65800.0,64.6942,64.803,64.6942,64.7862,65800.0
2009-10-09 15:55:00,77.47,77.57,77.46,77.54,126000.0,64.7862,64.8699,64.7779,64.8448,126000.0
2009-10-12 09:30:00,78.04,78.04,77.58,77.73,21200.0,65.2629,65.2629,64.8782,65.0037,21200.0
2009-10-12 09:35:00,77.74,78.07,77.73,77.97,20700.0,65.012,65.288,65.0037,65.2044,20700.0
2009-10-12 09:40:00,78.02,78.27,77.98,78.16,25600.0,65.2462,65.4552,65.2127,65.3633,25600.0
2009-10-12 09:45:00,78.19,78.21,77.97,78.03,23700.0,65.3883,65.4051,65.2044,65.2545,23700.0
2009-10-12 09:50:00,78.04,78.14,77.99,78.11,15200.0,65.2629,65.3465,65.2211,65.3214,15200.0
2009-10-12 09:55:00,78.12,78.18,78.07,78.12,26000.0,65.3298,65.38,65.288,65.3298,26000.0
2009-10-12 10:00:00,78.12,78.16,77.99,78.05,32800.0,65.3298,65.3633,65.2211,65.2713,32800.0
2009-10-12 10:05:00,78.08,78.08,77.94,77.99,26600.0,65.2964,65.2964,65.1793,65.2211,26600.0
2009-10-12 10:10:00,77.98,77.98,77.88,77.92,16900.0,65.2127,65.2127,65.1291,65.1626,16900.0
2009-10-12 10:15:00,77.92,78.06,77.75,77.78,19800.0,65.1626,65.2796,65.0204,65.0455,19800.0
2009-10-12 10:20:00,77.79,77.79,77.59,77.59,17800.0,65.0538,65.0538,64.8866,64.8866,17800.0
2009-10-12 10:25:00,77.57,77.64,77.57,77.64,18500.0,64.8699,64.9284,64.8699,64.9284,18500.0
2009-10-12 10:30:00,77.63,77.95,77.63,77.94,31600.0,64.92,65.1876,64.92,65.1793,31600.0
2009-10-12 10:35:00,77.94,77.95,77.85,77.95,28400.0,65.1793,65.1876,65.104,65.1876,28400.0
2009-10-12 10:40:00,77.98,78.01,77.96,77.99,11300.0,65.2127,65.2378,65.196,65.2211,11300.0
2009-10-12 10:45:00,77.99,78.06,77.93,77.98,14900.0,65.2211,65.2796,65.1709,65.2127,14900.0
2009-10-12 10:50:00,77.96,77.96,77.9,77.91,11000.0,65.196,65.196,65.1458,65.1542,11000.0
2009-10-12 10:55:00,77.91,77.93,77.8,77.8,13000.0,65.1542,65.1709,65.0622,65.0622,13000.0
2009-10-12 11:00:00,77.8,77.82,77.71,77.77,16800.0,65.0622,65.0789,64.9869,65.0371,16800.0
2009-10-12 11:05:00,77.78,77.84,77.73,77.8,13500.0,65.0455,65.0957,65.0037,65.0622,13500.0
2009-10-12 11:10:00,77.81,77.81,77.69,77.7,9500.0,65.0706,65.0706,64.9702,64.9786,9500.0
2009-10-12 11:15:00,77.7,77.73,77.67,77.71,13500.0,64.9786,65.0037,64.9535,64.9869,13500.0
2009-10-12 11:20:00,77.7,77.75,77.68,77.72,10400.0,64.9786,65.0204,64.9618,64.9953,10400.0
2009-10-12 11:25:00,77.72,77.79,77.68,77.69,6300.0,64.9953,65.0538,64.9618,64.9702,6300.0
2009-10-12 11:30:00,77.69,77.72,77.67,77.72,6900.0,64.9702,64.9953,64.9535,64.9953,6900.0
2009-10-12 11:35:00,77.72,77.81,77.72,77.76,18700.0,64.9953,65.0706,64.9953,65.0287,18700.0
2009-10-12 11:40:00,77.76,77.82,77.75,77.79,4400.0,65.0287,65.0789,65.0204,65.0538,4400.0
2009-10-12 11:45:00,77.79,77.82,77.75,77.75,11100.0,65.0538,65.0789,65.0204,65.0204,11100.0
2009-10-12 11:50:00,77.75,77.76,77.68,77.69,35700.0,65.0204,65.0287,64.9618,64.9702,35700.0
2009-10-12 11:55:00,77.71,77.73,77.67,77.67,6800.0,64.9869,65.0037,64.9535,64.9535,6800.0
2009-10-12 12:00:00,77.67,77.74,77.67,77.73,11000.0,64.9535,65.012,64.9535,65.0037,11000.0
2009-10-12 12:05:00,77.73,77.75,77.71,77.74,5900.0,65.0037,65.0204,64.9869,65.012,5900.0
2009-10-12 12:10:00,77.71,77.82,77.71,77.77,14300.0,64.9869,65.0789,64.9869,65.0371,14300.0
2009-10-12 12:15:00,77.79,77.8,77.65,77.65,11800.0,65.0538,65.0622,64.9368,64.9368,11800.0
2009-10-12 12:20:00,77.66,77.72,77.65,77.67,9000.0,64.9451,64.9953,64.9368,64.9535,9000.0
2009-10-12 12:25:00,77.67,77.72,77.67,77.67,16800.0,64.9535,64.9953,64.9535,64.9535,16800.0
2009-10-12 12:30:00,77.67,77.67,77.54,77.56,15700.0,64.9535,64.9535,64.8448,64.8615,15700.0
2009-10-12 12:35:00,77.59,77.65,77.59,77.64,8300.0,64.8866,64.9368,64.8866,64.9284,8300.0
2009-10-12 12:40:00,77.64,77.66,77.58,77.6,7100.0,64.9284,64.9451,64.8782,64.8949,7100.0
2009-10-12 12:45:00,77.63,77.67,77.6,77.66,14100.0,64.92,64.9535,64.8949,64.9451,14100.0
2009-10-12 12:50:00,77.66,77.68,77.65,77.68,3900.0,64.9451,64.9618,64.9368,64.9618,3900.0
2009-10-12 12:55:00,77.69,77.72,77.68,77.7,7600.0,64.9702,64.9953,64.9618,64.9786,7600.0
2009-10-12 13:00:00,77.7,77.77,77.69,77.76,23500.0,64.9786,65.0371,64.9702,65.0287,23500.0
2009-10-12 13:05:00,77.75,77.75,77.72,77.72,6200.0,65.0204,65.0204,64.9953,64.9953,6200.0
2009-10-12 13:10:00,77.72,77.74,77.7,77.74,9300.0,64.9953,65.012,64.9786,65.012,9300.0
2009-10-12 13:15:00,77.72,77.79,77.72,77.77,9200.0,64.9953,65.0538,64.9953,65.0371,9200.0
2009-10-12 13:20:00,77.76,77.77,77.72,77.74,8000.0,65.0287,65.0371,64.9953,65.012,8000.0
2009-10-12 13:25:00,77.74,77.74,77.66,77.69,10100.0,65.012,65.012,64.9451,64.9702,10100.0
2009-10-12 13:30:00,77.68,77.7,77.64,77.65,11400.0,64.9618,64.9786,64.9284,64.9368,11400.0
2009-10-12 13:35:00,77.65,77.68,77.64,77.68,6400.0,64.9368,64.9618,64.9284,64.9618,6400.0
2009-10-12 13:40:00,77.69,77.78,77.67,77.78,11700.0,64.9702,65.0455,64.9535,65.0455,11700.0
2009-10-12 13:45:00,77.79,77.84,77.76,77.8,6900.0,65.0538,65.0957,65.0287,65.0622,6900.0
2009-10-12 13:50:00,77.8,77.81,77.75,77.77,9400.0,65.0622,65.0706,65.0204,65.0371,9400.0
2009-10-12 13:55:00,77.78,77.8,77.76,77.79,4900.0,65.0455,65.0622,65.0287,65.0538,4900.0
2009-10-12 14:00:00,77.79,77.8,77.72,77.72,5600.0,65.0538,65.0622,64.9953,64.9953,5600.0
2009-10-12 14:05:00,77.72,77.75,77.65,77.66,42200.0,64.9953,65.0204,64.9368,64.9451,42200.0
2009-10-12 14:10:00,77.65,77.65,77.49,77.5,23000.0,64.9368,64.9368,64.803,64.8113,23000.0
2009-10-12 14:15:00,77.51,77.56,77.38,77.4,37300.0,64.8197,64.8615,64.711,64.7277,37300.0
2009-10-12 14:20:00,77.41,77.43,77.21,77.4,39100.0,64.7361,64.7528,64.5688,64.7277,39100.0
2009-10-12 14:25:00,77.39,77.41,77.3,77.39,27800.0,64.7193,64.7361,64.6441,64.7193,27800.0
2009-10-12 14:30:00,77.4,77.4,77.15,77.19,20400.0,64.7277,64.7277,64.5186,64.5521,20400.0
2009-10-12 14:35:00,77.2,77.21,77.08,77.2,24000.0,64.5604,64.5688,64.4601,64.5604,24000.0
2009-10-12 14:40:00,77.2,77.36,77.2,77.35,16500.0,64.5604,64.6942,64.5604,64.6859,16500.0
2009-10-12 14:45:00,77.35,77.5,77.35,77.47,14900.0,64.6859,64.8113,64.6859,64.7862,14900.0
2009-10-12 14:50:00,77.47,77.48,77.31,77.36,13300.0,64.7862,64.7946,64.6524,64.6942,13300.0
2009-10-12 14:55:00,77.35,77.47,77.28,77.47,20300.0,64.6859,64.7862,64.6273,64.7862,20300.0
2009-10-12 15:00:00,77.47,77.57,77.45,77.46,25900.0,64.7862,64.8699,64.7695,64.7779,25900.0
2009-10-12 15:05:00,77.48,77.48,77.4,77.4,20300.0,64.7946,64.7946,64.7277,64.7277,20300.0
2009-10-12 15:10:00,77.41,77.45,77.35,77.38,31600.0,64.7361,64.7695,64.6859,64.711,31600.0
2009-10-12 15:15:00,77.38,77.39,77.34,77.35,12000.0,64.711,64.7193,64.6775,64.6859,12000.0
2009-10-12 15:20:00,77.35,77.48,77.35,77.47,25300.0,64.6859,64.7946,64.6859,64.7862,25300.0
2009-10-12 15:25:00,77.47,77.48,77.44,77.48,23100.0,64.7862,64.7946,64.7611,64.7946,23100.0
2009-10-12 15:30:00,77.47,77.62,77.47,77.53,31100.0,64.7862,64.9117,64.7862,64.8364,31100.0
2009-10-12 15:35:00,77.52,77.6,77.39,77.42,42500.0,64.828,64.8949,64.7193,64.7444,42500.0
2009-10-12 15:40:00,77.42,77.43,77.33,77.35,34400.0,64.7444,64.7528,64.6692,64.6859,34400.0
2009-10-12 15:45:00,77.35,77.58,77.35,77.58,29500.0,64.6859,64.8782,64.6859,64.8782,29500.0
2009-10-12 15:50:00,77.57,77.62,77.49,77.62,47800.0,64.8699,64.9117,64.803,64.9117,47800.0
2009-10-12 15:55:00,77.6,77.61,77.54,77.61,61800.0,64.8949,64.9033,64.8448,64.9033,61800.0
2009-10-13 09:30:00,77.59,77.59,77.1,77.27,25900.0,64.8866,64.8866,64.4768,64.619,25900.0
2009-10-13 09:35:00,77.26,77.65,77.26,77.53,22800.0,64.6106,64.9368,64.6106,64.8364,22800.0
2009-10-13 09:40:00,77.53,77.56,76.95,77.1,41400.0,64.8364,64.8615,64.3514,64.4768,41400.0
2009-10-13 09:45:00,77.18,77.32,77.08,77.16,23500.0,64.5437,64.6608,64.4601,64.527,23500.0
2009-10-13 09:50:00,77.15,77.15,76.7,76.7,27300.0,64.5186,64.5186,64.1423,64.1423,27300.0
2009-10-13 09:55:00,76.69,76.86,76.58,76.78,51700.0,64.1339,64.2761,64.0419,64.2092,51700.0
2009-10-13 10:00:00,76.75,76.81,76.7,76.72,26300.0,64.1841,64.2343,64.1423,64.159,26300.0
2009-10-13 10:05:00,76.73,76.95,76.73,76.9,12900.0,64.1674,64.3514,64.1674,64.3096,12900.0
2009-10-13 10:10:00,76.91,77.04,76.82,76.9,17600.0,64.3179,64.4266,64.2427,64.3096,17600.0
2009-10-13 10:15:00,76.9,76.95,76.86,76.91,17300.0,64.3096,64.3514,64.2761,64.3179,17300.0
2009-10-13 10:20:00,76.9,76.95,76.74,76.76,28600.0,64.3096,64.3514,64.1757,64.1925,28600.0
2009-10-13 10:25:00,76.74,76.92,76.71,76.9,20200.0,64.1757,64.3263,64.1507,64.3096,20200.0
2009-10-13 10:30:00,76.91,76.92,76.8,76.8,22400.0,64.3179,64.3263,64.2259,64.2259,22400.0
2009-10-13 10:35:00,76.8,76.85,76.75,76.75,16200.0,64.2259,64.2677,64.1841,64.1841,16200.0
2009-10-13 10:40:00,76.76,76.84,76.72,76.75,39800.0,64.1925,64.2594,64.159,64.1841,39800.0
2009-10-13 10:45:00,76.75,76.8,76.72,76.73,13100.0,64.1841,64.2259,64.159,64.1674,13100.0
2009-10-13 10:50:00,76.74,76.75,76.64,76.69,18200.0,64.1757,64.1841,64.0921,64.1339,18200.0
2009-10-13 10:55:00,76.7,76.86,76.69,76.76,30500.0,64.1423,64.2761,64.1339,64.1925,30500.0
2009-10-13 11:00:00,76.75,76.81,76.7,76.79,16200.0,64.1841,64.2343,64.1423,64.2176,16200.0
2009-10-13 11:05:00,76.8,76.83,76.72,76.76,18100.0,64.2259,64.251,64.159,64.1925,18100.0
2009-10-13 11:10:00,76.76,76.83,76.74,76.78,14600.0,64.1925,64.251,64.1757,64.2092,14600.0
2009-10-13 11:15:00,76.77,76.82,76.73,76.77,10400.0,64.2008,64.2427,64.1674,64.2008,10400.0
2009-10-13 11:20:00,76.77,76.8,76.75,76.8,14500.0,64.2008,64.2259,64.1841,64.2259,14500.0
2009-10-13 11:25:00,76.8,76.92,76.77,76.81,18600.0,64.2259,64.3263,64.2008,64.2343,18600.0
2009-10-13 11:30:00,76.8,76.85,76.75,76.77,44000.0,64.2259,64.2677,64.1841,64.2008,44000.0
2009-10-13 11:35:00,76.76,76.93,76.75,76.93,17800.0,64.1925,64.3346,64.1841,64.3346,17800.0
2009-10-13 11:40:00,76.94,77.09,76.93,77.09,29900.0,64.343,64.4684,64.3346,64.4684,29900.0
2009-10-13 11:45:00,77.07,77.12,76.99,77.01,32500.0,64.4517,64.4935,64.3848,64.4015,32500.0
2009-10-13 11:50:00,77.0,77.12,77.0,77.02,20000.0,64.3932,64.4935,64.3932,64.4099,20000.0
2009-10-13 11:55:00,77.02,77.11,77.01,77.06,14600.0,64.4099,64.4852,64.4015,64.4434,14600.0
2009-10-13 12:00:00,77.03,77.13,77.02,77.13,15800.0,64.4183,64.5019,64.4099,64.5019,15800.0
2009-10-13 12:05:00,77.14,77.17,77.04,77.13,14600.0,64.5103,64.5353,64.4266,64.5019,14600.0
2009-10-13 12:10:00,77.14,77.35,77.14,77.33,10400.0,64.5103,64.6859,64.5103,64.6692,10400.0
2009-10-13 12:15:00,77.32,77.42,77.3,77.33,13700.0,64.6608,64.7444,64.6441,64.6692,13700.0
2009-10-13 12:20:00,77.33,77.36,77.15,77.24,24400.0,64.6692,64.6942,64.5186,64.5939,24400.0
2009-10-13 12:25:00,77.23,77.4,77.23,77.38,11400.0,64.5855,64.7277,64.5855,64.711,11400.0
2009-10-13 12:30:00,77.38,77.42,77.35,77.42,8700.0,64.711,64.7444,64.6859,64.7444,8700.0
2009-10-13 12:35:00,77.41,77.48,77.4,77.46,10800.0,64.7361,64.7946,64.7277,64.7779,10800.0
2009-10-13 12:40:00,77.46,77.47,77.42,77.43,18100.0,64.7779,64.7862,64.7444,64.7528,18100.0
2009-10-13 12:45:00,77.43,77.44,77.35,77.38,18600.0,64.7528,64.7611,64.6859,64.711,18600.0
2009-10-13 12:50:00,77.38,77.46,77.37,77.45,10100.0,64.711,64.7779,64.7026,64.7695,10100.0
2009-10-13 12:55:00,77.45,77.5,77.45,77.46,9600.0,64.7695,64.8113,64.7695,64.7779,9600.0
2009-10-13 13:00:00,77.47,77.53,77.47,77.49,21000.0,64.7862,64.8364,64.7862,64.803,21000.0
2009-10-13 13:05:00,77.49,77.51,77.46,77.48,9400.0,64.803,64.8197,64.7779,64.7946,9400.0
2009-10-13 13:10:00,77.47,77.52,77.41,77.44,11100.0,64.7862,64.828,64.7361,64.7611,11100.0
2009-10-13 13:15:00,77.46,77.55,77.46,77.5,17000.0,64.7779,64.8531,64.7779,64.8113,17000.0
2009-10-13 13:20:00,77.49,77.6,77.47,77.51,27500.0,64.803,64.8949,64.7862,64.8197,27500.0
2009-10-13 13:25:00,77.51,77.62,77.5,77.57,22700.0,64.8197,64.9117,64.8113,64.8699,22700.0
2009-10-13 13:30:00,77.57,77.62,77.56,77.6,15200.0,64.8699,64.9117,64.8615,64.8949,15200.0
2009-10-13 13:35:00,77.57,77.63,77.56,77.61,12400.0,64.8699,64.92,64.8615,64.9033,12400.0
2009-10-13 13:40:00,77.6,77.62,77.56,77.56,17000.0,64.8949,64.9117,64.8615,64.8615,17000.0
2009-10-13 13:45:00,77.56,77.59,77.45,77.46,24500.0,64.8615,64.8866,64.7695,64.7779,24500.0
2009-10-13 13:50:00,77.46,77.58,77.44,77.54,14800.0,64.7779,64.8782,64.7611,64.8448,14800.0
2009-10-13 13:55:00,77.53,77.85,77.53,77.8,60100.0,64.8364,65.104,64.8364,65.0622,60100.0
2009-10-13 14:00:00,77.81,77.84,77.72,77.75,32200.0,65.0706,65.0957,64.9953,65.0204,32200.0
2009-10-13 14:05:00,77.75,77.78,77.6,77.6,55600.0,65.0204,65.0455,64.8949,64.8949,55600.0
2009-10-13 14:10:00,77.57,77.69,77.55,77.6,15600.0,64.8699,64.9702,64.8531,64.8949,15600.0
2009-10-13 14:15:00,77.61,77.67,77.58,77.59,12700.0,64.9033,64.9535,64.8782,64.8866,12700.0
2009-10-13 14:20:00,77.59,77.73,77.56,77.73,25100.0,64.8866,65.0037,64.8615,65.0037,25100.0
2009-10-13 14:25:00,77.71,77.74,77.53,77.55,22900.0,64.9869,65.012,64.8364,64.8531,22900.0
2009-10-13 14:30:00,77.54,77.55,77.43,77.45,16000.0,64.8448,64.8531,64.7528,64.7695,16000.0
2009-10-13 14:35:00,77.44,77.47,77.34,77.35,16000.0,64.7611,64.7862,64.6775,64.6859,16000.0
2009-10-13 14:40:00,77.35,77.48,77.34,77.44,21900.0,64.6859,64.7946,64.6775,64.7611,21900.0
2009-10-13 14:45:00,77.46,77.55,77.39,77.5,29300.0,64.7779,64.8531,64.7193,64.8113,29300.0
2009-10-13 14:50:00,77.51,77.62,77.45,77.58,26800.0,64.8197,64.9117,64.7695,64.8782,26800.0
2009-10-13 14:55:00,77.58,77.62,77.49,77.61,28700.0,64.8782,64.9117,64.803,64.9033,28700.0
2009-10-13 15:00:00,77.61,77.86,77.6,77.83,54300.0,64.9033,65.1124,64.8949,65.0873,54300.0
2009-10-13 15:05:00,77.82,77.97,77.8,77.83,80500.0,65.0789,65.2044,65.0622,65.0873,80500.0
2009-10-13 15:10:00,77.82,77.92,77.81,77.88,33700.0,65.0789,65.1626,65.0706,65.1291,33700.0
2009-10-13 15:15:00,77.89,78.12,77.85,77.99,62500.0,65.1375,65.3298,65.104,65.2211,62500.0
2009-10-13 15:20:00,77.99,78.11,77.98,78.1,40900.0,65.2211,65.3214,65.2127,65.3131,40900.0
2009-10-13 15:25:00,78.08,78.1,78.0,78.04,43800.0,65.2964,65.3131,65.2295,65.2629,43800.0
2009-10-13 15:30:00,78.04,78.14,78.0,78.14,48900.0,65.2629,65.3465,65.2295,65.3465,48900.0
2009-10-13 15:35:00,78.11,78.11,78.0,78.0,58100.0,65.3214,65.3214,65.2295,65.2295,58100.0
2009-10-13 15:40:00,78.01,78.05,77.88,78.0,73800.0,65.2378,65.2713,65.1291,65.2295,73800.0
2009-10-13 15:45:00,78.0,78.07,77.98,78.01,58200.0,65.2295,65.288,65.2127,65.2378,58200.0
2009-10-13 15:50:00,78.01,78.12,78.0,78.06,95300.0,65.2378,65.3298,65.2295,65.2796,95300.0
2009-10-13 15:55:00,78.05,78.21,78.05,78.19,230600.0,65.2713,65.4051,65.2713,65.3883,230600.0
2009-10-14 09:30:00,79.17,79.45,79.0,79.4,65500.0,66.2079,66.4421,66.0657,66.4002,65500.0
2009-10-14 09:35:00,79.37,79.44,79.0,79.08,63000.0,66.3752,66.4337,66.0657,66.1326,63000.0
2009-10-14 09:40:00,79.05,79.36,78.91,79.36,34800.0,66.1075,66.3668,65.9905,66.3668,34800.0
2009-10-14 09:45:00,79.32,79.35,79.0,79.0,64800.0,66.3333,66.3584,66.0657,66.0657,64800.0
2009-10-14 09:50:00,79.0,79.35,79.0,79.35,57400.0,66.0657,66.3584,66.0657,66.3584,57400.0
2009-10-14 09:55:00,79.35,79.54,79.29,79.54,64900.0,66.3584,66.5173,66.3083,66.5173,64900.0
2009-10-14 10:00:00,79.53,79.53,79.35,79.52,49800.0,66.509,66.509,66.3584,66.5006,49800.0
2009-10-14 10:05:00,79.5,79.61,79.35,79.35,56200.0,66.4839,66.5759,66.3584,66.3584,56200.0
2009-10-14 10:10:00,79.35,79.59,79.35,79.57,48400.0,66.3584,66.5591,66.3584,66.5424,48400.0
2009-10-14 10:15:00,79.59,79.59,79.4,79.54,39700.0,66.5591,66.5591,66.4002,66.5173,39700.0
2009-10-14 10:20:00,79.54,79.56,79.2,79.2,46200.0,66.5173,66.534,66.233,66.233,46200.0
2009-10-14 10:25:00,79.2,79.36,79.18,79.28,26800.0,66.233,66.3668,66.2163,66.2999,26800.0
2009-10-14 10:30:00,79.28,79.39,79.27,79.3,26100.0,66.2999,66.3919,66.2915,66.3166,26100.0
2009-10-14 10:35:00,79.29,79.5,79.28,79.36,24200.0,66.3083,66.4839,66.2999,66.3668,24200.0
2009-10-14 10:40:00,79.39,79.45,79.34,79.39,23600.0,66.3919,66.4421,66.3501,66.3919,23600.0
2009-10-14 10:45:00,79.38,79.5,79.35,79.49,18300.0,66.3835,66.4839,66.3584,66.4755,18300.0
2009-10-14 10:50:00,79.5,79.55,79.37,79.4,23300.0,66.4839,66.5257,66.3752,66.4002,23300.0
2009-10-14 10:55:00,79.39,79.53,79.38,79.49,18900.0,66.3919,66.509,66.3835,66.4755,18900.0
2009-10-14 11:00:00,79.5,79.59,79.47,79.54,34600.0,66.4839,66.5591,66.4588,66.5173,34600.0
2009-10-14 11:05:00,79.55,79.59,79.45,79.47,16600.0,66.5257,66.5591,66.4421,66.4588,16600.0
2009-10-14 11:10:00,79.48,79.6,79.45,79.59,33900.0,66.4671,66.5675,66.4421,66.5591,33900.0
2009-10-14 11:15:00,79.58,79.61,79.55,79.61,20400.0,66.5508,66.5759,66.5257,66.5759,20400.0
2009-10-14 11:20:00,79.62,79.74,79.61,79.71,32800.0,66.5842,66.6846,66.5759,66.6595,32800.0
2009-10-14 11:25:00,79.71,79.78,79.65,79.65,15300.0,66.6595,66.718,66.6093,66.6093,15300.0
2009-10-14 11:30:00,79.66,79.7,79.63,79.7,11900.0,66.6177,66.6511,66.5926,66.6511,11900.0
2009-10-14 11:35:00,79.69,79.69,79.48,79.48,17500.0,66.6428,66.6428,66.4671,66.4671,17500.0
2009-10-14 11:40:00,79.49,79.62,79.4,79.61,33300.0,66.4755,66.5842,66.4002,66.5759,33300.0
2009-10-14 11:45:00,79.62,79.83,79.61,79.82,15000.0,66.5842,66.7598,66.5759,66.7515,15000.0
2009-10-14 11:50:00,79.83,79.95,79.82,79.86,33200.0,66.7598,66.8602,66.7515,66.7849,33200.0
2009-10-14 11:55:00,79.84,79.84,79.76,79.8,16700.0,66.7682,66.7682,66.7013,66.7348,16700.0
2009-10-14 12:00:00,79.79,79.79,79.72,79.77,22200.0,66.7264,66.7264,66.6678,66.7097,22200.0
2009-10-14 12:05:00,79.76,79.78,79.69,79.71,14800.0,66.7013,66.718,66.6428,66.6595,14800.0
2009-10-14 12:10:00,79.69,79.7,79.6,79.62,17400.0,66.6428,66.6511,66.5675,66.5842,17400.0
2009-10-14 12:15:00,79.61,79.65,79.61,79.65,19400.0,66.5759,66.6093,66.5759,66.6093,19400.0
2009-10-14 12:20:00,79.65,79.7,79.64,79.67,21700.0,66.6093,66.6511,66.6009,66.626,21700.0
2009-10-14 12:25:00,79.65,79.69,79.62,79.62,21800.0,66.6093,66.6428,66.5842,66.5842,21800.0
2009-10-14 12:30:00,79.63,79.68,79.55,79.64,48700.0,66.5926,66.6344,66.5257,66.6009,48700.0
2009-10-14 12:35:00,79.62,79.72,79.57,79.72,14700.0,66.5842,66.6678,66.5424,66.6678,14700.0
2009-10-14 12:40:00,79.72,79.75,79.69,79.72,6800.0,66.6678,66.6929,66.6428,66.6678,6800.0
2009-10-14 12:45:00,79.73,79.85,79.72,79.76,19500.0,66.6762,66.7766,66.6678,66.7013,19500.0
2009-10-14 12:50:00,79.77,79.84,79.76,79.82,11900.0,66.7097,66.7682,66.7013,66.7515,11900.0
2009-10-14 12:55:00,79.83,79.93,79.82,79.9,13700.0,66.7598,66.8435,66.7515,66.8184,13700.0
2009-10-14 13:00:00,79.9,80.0,79.86,79.96,62400.0,66.8184,66.902,66.7849,66.8686,62400.0
2009-10-14 13:05:00,79.98,80.0,79.89,79.9,37400.0,66.8853,66.902,66.81,66.8184,37400.0
2009-10-14 13:10:00,79.9,79.99,79.88,79.97,20300.0,66.8184,66.8936,66.8017,66.8769,20300.0
2009-10-14 13:15:00,79.97,80.0,79.95,80.0,19000.0,66.8769,66.902,66.8602,66.902,19000.0
2009-10-14 13:20:00,80.0,80.13,79.88,79.96,64600.0,66.902,67.0107,66.8017,66.8686,64600.0
2009-10-14 13:25:00,79.94,79.94,79.81,79.82,17500.0,66.8518,66.8518,66.7431,66.7515,17500.0
2009-10-14 13:30:00,79.84,79.88,79.69,79.69,46000.0,66.7682,66.8017,66.6428,66.6428,46000.0
2009-10-14 13:35:00,79.7,79.82,79.66,79.8,22900.0,66.6511,66.7515,66.6177,66.7348,22900.0
2009-10-14 13:40:00,79.82,79.97,79.82,79.94,13700.0,66.7515,66.8769,66.7515,66.8518,13700.0
2009-10-14 13:45:00,79.93,79.96,79.9,79.93,9200.0,66.8435,66.8686,66.8184,66.8435,9200.0
2009-10-14 13:50:00,79.92,79.94,79.91,79.93,11700.0,66.8351,66.8518,66.8267,66.8435,11700.0
2009-10-14 13:55:00,79.94,80.03,79.93,79.99,21100.0,66.8518,66.9271,66.8435,66.8936,21100.0
2009-10-14 14:00:00,79.99,80.02,79.92,79.94,21000.0,66.8936,66.9187,66.8351,66.8518,21000.0
2009-10-14 14:05:00,79.95,80.02,79.92,80.0,22800.0,66.8602,66.9187,66.8351,66.902,22800.0
2009-10-14 14:10:00,80.0,80.01,79.85,79.85,28100.0,66.902,66.9104,66.7766,66.7766,28100.0
2009-10-14 14:15:00,79.88,79.95,79.86,79.92,19200.0,66.8017,66.8602,66.7849,66.8351,19200.0
2009-10-14 14:20:00,79.92,79.97,79.92,79.93,21400.0,66.8351,66.8769,66.8351,66.8435,21400.0
2009-10-14 14:25:00,79.95,79.96,79.8,79.82,30300.0,66.8602,66.8686,66.7348,66.7515,30300.0
2009-10-14 14:30:00,79.81,79.85,79.73,79.77,17100.0,66.7431,66.7766,66.6762,66.7097,17100.0
2009-10-14 14:35:00,79.74,79.83,79.74,79.81,29700.0,66.6846,66.7598,66.6846,66.7431,29700.0
2009-10-14 14:40:00,79.79,79.85,79.78,79.81,12900.0,66.7264,66.7766,66.718,66.7431,12900.0
2009-10-14 14:45:00,79.81,79.82,79.76,79.77,27900.0,66.7431,66.7515,66.7013,66.7097,27900.0
2009-10-14 14:50:00,79.77,79.78,79.72,79.74,26100.0,66.7097,66.718,66.6678,66.6846,26100.0
2009-10-14 14:55:00,79.74,79.88,79.74,79.78,36200.0,66.6846,66.8017,66.6846,66.718,36200.0
2009-10-14 15:00:00,79.78,79.94,79.78,79.91,43100.0,66.718,66.8518,66.718,66.8267,43100.0
2009-10-14 15:05:00,79.92,79.98,79.82,79.98,49900.0,66.8351,66.8853,66.7515,66.8853,49900.0
2009-10-14 15:10:00,79.97,80.05,79.92,80.0,50700.0,66.8769,66.9438,66.8351,66.902,50700.0
2009-10-14 15:15:00,80.0,80.03,79.96,80.02,43100.0,66.902,66.9271,66.8686,66.9187,43100.0
2009-10-14 15:20:00,80.0,80.09,80.0,80.06,34900.0,66.902,66.9773,66.902,66.9522,34900.0
2009-10-14 15:25:00,80.06,80.23,80.01,80.2,55900.0,66.9522,67.0943,66.9104,67.0693,55900.0
2009-10-14 15:30:00,80.2,80.28,80.13,80.24,66600.0,67.0693,67.1362,67.0107,67.1027,66600.0
2009-10-14 15:35:00,80.22,80.36,80.22,80.35,66600.0,67.086,67.2031,67.086,67.1947,66600.0
2009-10-14 15:40:00,80.36,80.4,80.31,80.33,84900.0,67.2031,67.2365,67.1613,67.178,84900.0
2009-10-14 15:45:00,80.34,80.35,80.21,80.27,79100.0,67.1863,67.1947,67.0776,67.1278,79100.0
2009-10-14 15:50:00,80.27,80.29,80.22,80.25,98800.0,67.1278,67.1445,67.086,67.1111,98800.0
2009-10-14 15:55:00,80.24,80.25,80.19,80.24,119700.0,67.1027,67.1111,67.0609,67.1027,119700.0
2009-10-15 09:30:00,79.82,80.07,79.45,80.07,55500.0,66.7515,66.9605,66.4421,66.9605,55500.0
2009-10-15 09:35:00,80.12,80.58,79.98,80.36,47400.0,67.0024,67.387,66.8853,67.2031,47400.0
2009-10-15 09:40:00,80.36,80.5,80.28,80.37,34100.0,67.2031,67.3201,67.1362,67.2114,34100.0
2009-10-15 09:45:00,80.37,80.53,80.35,80.44,39300.0,67.2114,67.3452,67.1947,67.27,39300.0
2009-10-15 09:50:00,80.44,80.45,80.26,80.27,33400.0,67.27,67.2783,67.1194,67.1278,33400.0
2009-10-15 09:55:00,80.26,80.4,80.22,80.4,35800.0,67.1194,67.2365,67.086,67.2365,35800.0
2009-10-15 10:00:00,80.4,80.41,80.11,80.22,39900.0,67.2365,67.2449,66.994,67.086,39900.0
2009-10-15 10:05:00,80.16,80.33,80.16,80.28,20000.0,67.0358,67.178,67.0358,67.1362,20000.0
2009-10-15 10:10:00,80.3,80.35,80.02,80.19,32800.0,67.1529,67.1947,66.9187,67.0609,32800.0
2009-10-15 10:15:00,80.19,80.36,80.16,80.31,31800.0,67.0609,67.2031,67.0358,67.1613,31800.0
2009-10-15 10:20:00,80.32,80.45,80.18,80.4,30200.0,67.1696,67.2783,67.0525,67.2365,30200.0
2009-10-15 10:25:00,80.43,80.54,80.4,80.48,28600.0,67.2616,67.3536,67.2365,67.3034,28600.0
2009-10-15 10:30:00,80.47,80.48,80.38,80.43,29300.0,67.2951,67.3034,67.2198,67.2616,29300.0
2009-10-15 10:35:00,80.44,80.47,80.18,80.21,33200.0,67.27,67.2951,67.0525,67.0776,33200.0
2009-10-15 10:40:00,80.19,80.23,80.12,80.13,31500.0,67.0609,67.0943,67.0024,67.0107,31500.0
2009-10-15 10:45:00,80.15,80.25,80.15,80.2,30300.0,67.0274,67.1111,67.0274,67.0693,30300.0
2009-10-15 10:50:00,80.19,80.56,80.18,80.55,32500.0,67.0609,67.3703,67.0525,67.362,32500.0
2009-10-15 10:55:00,80.58,80.7,80.5,80.64,33000.0,67.387,67.4874,67.3201,67.4372,33000.0
2009-10-15 11:00:00,80.67,80.96,80.65,80.85,55300.0,67.4623,67.7048,67.4456,67.6128,55300.0
2009-10-15 11:05:00,80.85,80.89,80.75,80.82,39100.0,67.6128,67.6463,67.5292,67.5878,39100.0
2009-10-15 11:10:00,80.82,80.85,80.74,80.74,45700.0,67.5878,67.6128,67.5208,67.5208,45700.0
2009-10-15 11:15:00,80.74,80.76,80.57,80.63,32400.0,67.5208,67.5376,67.3787,67.4289,32400.0
2009-10-15 11:20:00,80.62,80.67,80.59,80.6,32800.0,67.4205,67.4623,67.3954,67.4038,32800.0
2009-10-15 11:25:00,80.59,80.82,80.57,80.82,30400.0,67.3954,67.5878,67.3787,67.5878,30400.0
2009-10-15 11:30:00,80.82,80.86,80.77,80.79,25300.0,67.5878,67.6212,67.5459,67.5627,25300.0
2009-10-15 11:35:00,80.78,80.79,80.64,80.78,24700.0,67.5543,67.5627,67.4372,67.5543,24700.0
2009-10-15 11:40:00,80.76,80.82,80.71,80.71,38100.0,67.5376,67.5878,67.4958,67.4958,38100.0
2009-10-15 11:45:00,80.71,80.72,80.67,80.69,18500.0,67.4958,67.5041,67.4623,67.479,18500.0
2009-10-15 11:50:00,80.71,80.74,80.62,80.67,25400.0,67.4958,67.5208,67.4205,67.4623,25400.0
2009-10-15 11:55:00,80.66,80.72,80.66,80.69,33600.0,67.4539,67.5041,67.4539,67.479,33600.0
2009-10-15 12:00:00,80.69,80.77,80.69,80.75,38300.0,67.479,67.5459,67.479,67.5292,38300.0
2009-10-15 12:05:00,80.78,80.78,80.58,80.68,34400.0,67.5543,67.5543,67.387,67.4707,34400.0
2009-10-15 12:10:00,80.69,80.84,80.69,80.77,33700.0,67.479,67.6045,67.479,67.5459,33700.0
2009-10-15 12:15:00,80.79,80.92,80.77,80.91,36200.0,67.5627,67.6714,67.5459,67.663,36200.0
2009-10-15 12:20:00,80.91,81.05,80.91,81.03,120700.0,67.663,67.7801,67.663,67.7634,120700.0
2009-10-15 12:25:00,81.03,81.13,80.99,81.09,50300.0,67.7634,67.847,67.7299,67.8135,50300.0
2009-10-15 12:30:00,81.08,81.09,80.96,81.0,49100.0,67.8052,67.8135,67.7048,67.7383,49100.0
2009-10-15 12:35:00,81.0,81.02,80.94,80.95,17100.0,67.7383,67.755,67.6881,67.6965,17100.0
2009-10-15 12:40:00,80.95,80.99,80.94,80.97,18500.0,67.6965,67.7299,67.6881,67.7132,18500.0
2009-10-15 12:45:00,80.97,80.97,80.8,80.83,25300.0,67.7132,67.7132,67.571,67.5961,25300.0
2009-10-15 12:50:00,80.84,80.84,80.69,80.74,18600.0,67.6045,67.6045,67.479,67.5208,18600.0
2009-10-15 12:55:00,80.73,80.73,80.63,80.67,13900.0,67.5125,67.5125,67.4289,67.4623,13900.0
2009-10-15 13:00:00,80.67,80.67,80.57,80.6,28000.0,67.4623,67.4623,67.3787,67.4038,28000.0
2009-10-15 13:05:00,80.6,80.67,80.56,80.66,23500.0,67.4038,67.4623,67.3703,67.4539,23500.0
2009-10-15 13:10:00,80.66,80.66,80.54,80.56,13100.0,67.4539,67.4539,67.3536,67.3703,13100.0
2009-10-15 13:15:00,80.56,80.65,80.56,80.59,16700.0,67.3703,67.4456,67.3703,67.3954,16700.0
2009-10-15 13:20:00,80.6,80.62,80.55,80.58,14300.0,67.4038,67.4205,67.362,67.387,14300.0
2009-10-15 13:25:00,80.58,80.65,80.53,80.63,28900.0,67.387,67.4456,67.3452,67.4289,28900.0
2009-10-15 13:30:00,80.64,80.71,80.62,80.69,38400.0,67.4372,67.4958,67.4205,67.479,38400.0
2009-10-15 13:35:00,80.67,80.67,80.55,80.6,24800.0,67.4623,67.4623,67.362,67.4038,24800.0
2009-10-15 13:40:00,80.59,80.6,80.51,80.55,10600.0,67.3954,67.4038,67.3285,67.362,10600.0
2009-10-15 13:45:00,80.54,80.56,80.44,80.47,27900.0,67.3536,67.3703,67.27,67.2951,27900.0
2009-10-15 13:50:00,80.47,80.47,80.37,80.42,13300.0,67.2951,67.2951,67.2114,67.2532,13300.0
2009-10-15 13:55:00,80.42,80.49,80.38,80.42,32100.0,67.2532,67.3118,67.2198,67.2532,32100.0
2009-10-15 14:00:00,80.41,80.53,80.41,80.52,13100.0,67.2449,67.3452,67.2449,67.3369,13100.0
2009-10-15 14:05:00,80.52,80.55,80.49,80.5,17100.0,67.3369,67.362,67.3118,67.3201,17100.0
2009-10-15 14:10:00,80.5,80.5,80.43,80.43,13100.0,67.3201,67.3201,67.2616,67.2616,13100.0
2009-10-15 14:15:00,80.42,80.43,80.33,80.37,53000.0,67.2532,67.2616,67.178,67.2114,53000.0
2009-10-15 14:20:00,80.36,80.49,80.35,80.36,36900.0,67.2031,67.3118,67.1947,67.2031,36900.0
2009-10-15 14:25:00,80.36,80.46,80.34,80.39,19100.0,67.2031,67.2867,67.1863,67.2282,19100.0
2009-10-15 14:30:00,80.39,80.5,80.39,80.45,14800.0,67.2282,67.3201,67.2282,67.2783,14800.0
2009-10-15 14:35:00,80.46,80.47,80.38,80.38,24600.0,67.2867,67.2951,67.2198,67.2198,24600.0
2009-10-15 14:40:00,80.39,80.46,80.39,80.45,21300.0,67.2282,67.2867,67.2282,67.2783,21300.0
2009-10-15 14:45:00,80.45,80.5,80.38,80.5,22900.0,67.2783,67.3201,67.2198,67.3201,22900.0
2009-10-15 14:50:00,80.5,80.69,80.49,80.68,21900.0,67.3201,67.479,67.3118,67.4707,21900.0
2009-10-15 14:55:00,80.66,80.72,80.64,80.71,21000.0,67.4539,67.5041,67.4372,67.4958,21000.0
2009-10-15 15:00:00,80.72,80.77,80.72,80.76,32200.0,67.5041,67.5459,67.5041,67.5376,32200.0
2009-10-15 15:05:00,80.76,80.79,80.7,80.79,29000.0,67.5376,67.5627,67.4874,67.5627,29000.0
2009-10-15 15:10:00,80.76,80.86,80.73,80.8,96900.0,67.5376,67.6212,67.5125,67.571,96900.0
2009-10-15 15:15:00,80.81,80.86,80.8,80.8,28300.0,67.5794,67.6212,67.571,67.571,28300.0
2009-10-15 15:20:00,80.79,80.83,80.69,80.69,33500.0,67.5627,67.5961,67.479,67.479,33500.0
2009-10-15 15:25:00,80.7,80.81,80.7,80.73,25800.0,67.4874,67.5794,67.4874,67.5125,25800.0
2009-10-15 15:30:00,80.73,80.78,80.68,80.73,30400.0,67.5125,67.5543,67.4707,67.5125,30400.0
2009-10-15 15:35:00,80.72,80.81,80.71,80.8,41500.0,67.5041,67.5794,67.4958,67.571,41500.0
2009-10-15 15:40:00,80.8,80.85,80.77,80.83,44000.0,67.571,67.6128,67.5459,67.5961,44000.0
2009-10-15 15:45:00,80.83,80.92,80.8,80.89,57000.0,67.5961,67.6714,67.571,67.6463,57000.0
2009-10-15 15:50:00,80.89,80.99,80.88,80.92,56400.0,67.6463,67.7299,67.6379,67.6714,56400.0
2009-10-15 15:55:00,80.92,80.95,80.88,80.9,105600.0,67.6714,67.6965,67.6379,67.6547,105600.0
2009-10-16 09:30:00,80.1,80.52,80.1,80.42,206600.0,66.9856,67.3369,66.9856,67.2532,206600.0
2009-10-16 09:35:00,80.4,80.65,80.25,80.65,25300.0,67.2365,67.4456,67.1111,67.4456,25300.0
2009-10-16 09:40:00,80.65,80.67,80.38,80.45,9900.0,67.4456,67.4623,67.2198,67.2783,9900.0
2009-10-16 09:45:00,80.44,80.44,80.05,80.11,24700.0,67.27,67.27,66.9438,66.994,24700.0
2009-10-16 09:50:00,80.09,80.11,79.84,80.04,23600.0,66.9773,66.994,66.7682,66.9355,23600.0
2009-10-16 09:55:00,79.95,80.04,79.54,79.61,59600.0,66.8602,66.9355,66.5173,66.5759,59600.0
2009-10-16 10:00:00,79.58,79.7,79.5,79.68,40500.0,66.5508,66.6511,66.4839,66.6344,40500.0
2009-10-16 10:05:00,79.7,79.84,79.61,79.63,31300.0,66.6511,66.7682,66.5759,66.5926,31300.0
2009-10-16 10:10:00,79.64,79.93,79.55,79.85,36900.0,66.6009,66.8435,66.5257,66.7766,36900.0
2009-10-16 10:15:00,79.85,80.21,79.8,80.15,41500.0,66.7766,67.0776,66.7348,67.0274,41500.0
2009-10-16 10:20:00,80.15,80.42,80.13,80.19,19100.0,67.0274,67.2532,67.0107,67.0609,19100.0
2009-10-16 10:25:00,80.19,80.24,80.11,80.19,21500.0,67.0609,67.1027,66.994,67.0609,21500.0
2009-10-16 10:30:00,80.16,80.19,79.88,79.96,14300.0,67.0358,67.0609,66.8017,66.8686,14300.0
2009-10-16 10:35:00,79.97,80.01,79.82,79.84,34500.0,66.8769,66.9104,66.7515,66.7682,34500.0
2009-10-16 10:40:00,79.82,79.87,79.58,79.69,57800.0,66.7515,66.7933,66.5508,66.6428,57800.0
2009-10-16 10:45:00,79.68,79.75,79.64,79.7,33500.0,66.6344,66.6929,66.6009,66.6511,33500.0
2009-10-16 10:50:00,79.72,79.87,79.68,79.76,25300.0,66.6678,66.7933,66.6344,66.7013,25300.0
2009-10-16 10:55:00,79.79,79.89,79.7,79.89,8800.0,66.7264,66.81,66.6511,66.81,8800.0
2009-10-16 11:00:00,79.88,80.16,79.85,80.15,27600.0,66.8017,67.0358,66.7766,67.0274,27600.0
2009-10-16 11:05:00,80.15,80.26,80.1,80.15,21300.0,67.0274,67.1194,66.9856,67.0274,21300.0
2009-10-16 11:10:00,80.17,80.2,80.1,80.16,18400.0,67.0442,67.0693,66.9856,67.0358,18400.0
2009-10-16 11:15:00,80.16,80.33,80.16,80.31,20300.0,67.0358,67.178,67.0358,67.1613,20300.0
2009-10-16 11:20:00,80.3,80.32,80.17,80.27,14700.0,67.1529,67.1696,67.0442,67.1278,14700.0
2009-10-16 11:25:00,80.26,80.31,80.17,80.26,7800.0,67.1194,67.1613,67.0442,67.1194,7800.0
2009-10-16 11:30:00,80.28,80.28,80.0,80.01,12200.0,67.1362,67.1362,66.902,66.9104,12200.0
2009-10-16 11:35:00,79.98,80.07,79.95,79.95,9800.0,66.8853,66.9605,66.8602,66.8602,9800.0
2009-10-16 11:40:00,79.93,79.95,79.8,79.81,22400.0,66.8435,66.8602,66.7348,66.7431,22400.0
2009-10-16 11:45:00,79.8,79.94,79.77,79.87,21500.0,66.7348,66.8518,66.7097,66.7933,21500.0
2009-10-16 11:50:00,79.87,79.9,79.7,79.74,31400.0,66.7933,66.8184,66.6511,66.6846,31400.0
2009-10-16 11:55:00,79.72,79.83,79.7,79.82,29700.0,66.6678,66.7598,66.6511,66.7515,29700.0
2009-10-16 12:00:00,79.82,79.9,79.82,79.84,23300.0,66.7515,66.8184,66.7515,66.7682,23300.0
2009-10-16 12:05:00,79.85,79.93,79.83,79.87,28900.0,66.7766,66.8435,66.7598,66.7933,28900.0
2009-10-16 12:10:00,79.88,79.98,79.84,79.96,28200.0,66.8017,66.8853,66.7682,66.8686,28200.0
2009-10-16 12:15:00,79.98,80.04,79.92,79.94,37700.0,66.8853,66.9355,66.8351,66.8518,37700.0
2009-10-16 12:20:00,79.94,79.96,79.86,79.89,12400.0,66.8518,66.8686,66.7849,66.81,12400.0
2009-10-16 12:25:00,79.89,79.89,79.7,79.75,26300.0,66.81,66.81,66.6511,66.6929,26300.0
2009-10-16 12:30:00,79.76,79.84,79.75,79.76,4100.0,66.7013,66.7682,66.6929,66.7013,4100.0
2009-10-16 12:35:00,79.76,79.8,79.74,79.76,5700.0,66.7013,66.7348,66.6846,66.7013,5700.0
2009-10-16 12:40:00,79.76,79.81,79.72,79.77,18200.0,66.7013,66.7431,66.6678,66.7097,18200.0
2009-10-16 12:45:00,79.76,79.87,79.64,79.84,14200.0,66.7013,66.7933,66.6009,66.7682,14200.0
2009-10-16 12:50:00,79.87,79.91,79.83,79.88,26700.0,66.7933,66.8267,66.7598,66.8017,26700.0
2009-10-16 12:55:00,79.91,79.93,79.84,79.88,7100.0,66.8267,66.8435,66.7682,66.8017,7100.0
2009-10-16 13:00:00,79.89,79.92,79.84,79.91,9000.0,66.81,66.8351,66.7682,66.8267,9000.0
2009-10-16 13:05:00,79.92,79.93,79.83,79.93,9200.0,66.8351,66.8435,66.7598,66.8435,9200.0
2009-10-16 13:10:00,79.96,80.2,79.92,80.18,25100.0,66.8686,67.0693,66.8351,67.0525,25100.0
2009-10-16 13:15:00,80.22,80.25,80.14,80.17,11200.0,67.086,67.1111,67.0191,67.0442,11200.0
2009-10-16 13:20:00,80.2,80.23,80.15,80.18,22800.0,67.0693,67.0943,67.0274,67.0525,22800.0
2009-10-16 13:25:00,80.18,80.18,80.04,80.17,16900.0,67.0525,67.0525,66.9355,67.0442,16900.0
2009-10-16 13:30:00,80.19,80.25,80.15,80.16,27700.0,67.0609,67.1111,67.0274,67.0358,27700.0
2009-10-16 13:35:00,80.16,80.35,80.16,80.29,44100.0,67.0358,67.1947,67.0358,67.1445,44100.0
2009-10-16 13:40:00,80.28,80.35,80.17,80.17,21100.0,67.1362,67.1947,67.0442,67.0442,21100.0
2009-10-16 13:45:00,80.15,80.25,80.15,80.25,19000.0,67.0274,67.1111,67.0274,67.1111,19000.0
2009-10-16 13:50:00,80.26,80.33,80.15,80.24,22500.0,67.1194,67.178,67.0274,67.1027,22500.0
2009-10-16 13:55:00,80.23,80.26,80.18,80.23,16600.0,67.0943,67.1194,67.0525,67.0943,16600.0
2009-10-16 14:00:00,80.24,80.31,80.21,80.29,12400.0,67.1027,67.1613,67.0776,67.1445,12400.0
2009-10-16 14:05:00,80.3,80.31,80.18,80.18,26300.0,67.1529,67.1613,67.0525,67.0525,26300.0
2009-10-16 14:10:00,80.18,80.3,80.14,80.27,24500.0,67.0525,67.1529,67.0191,67.1278,24500.0
2009-10-16 14:15:00,80.26,80.29,80.19,80.26,16200.0,67.1194,67.1445,67.0609,67.1194,16200.0
2009-10-16 14:20:00,80.26,80.31,80.15,80.31,28000.0,67.1194,67.1613,67.0274,67.1613,28000.0
2009-10-16 14:25:00,80.3,80.3,80.21,80.23,17200.0,67.1529,67.1529,67.0776,67.0943,17200.0
2009-10-16 14:30:00,80.23,80.25,80.12,80.16,21400.0,67.0943,67.1111,67.0024,67.0358,21400.0
2009-10-16 14:35:00,80.16,80.29,80.1,80.2,58300.0,67.0358,67.1445,66.9856,67.0693,58300.0
2009-10-16 14:40:00,80.2,80.2,80.12,80.15,16500.0,67.0693,67.0693,67.0024,67.0274,16500.0
2009-10-16 14:45:00,80.14,80.17,80.11,80.15,25400.0,67.0191,67.0442,66.994,67.0274,25400.0
2009-10-16 14:50:00,80.13,80.18,80.07,80.1,27700.0,67.0107,67.0525,66.9605,66.9856,27700.0
2009-10-16 14:55:00,80.08,80.23,80.08,80.2,21200.0,66.9689,67.0943,66.9689,67.0693,21200.0
2009-10-16 15:00:00,80.2,80.28,80.13,80.14,82100.0,67.0693,67.1362,67.0107,67.0191,82100.0
2009-10-16 15:05:00,80.16,80.23,80.15,80.22,29500.0,67.0358,67.0943,67.0274,67.086,29500.0
2009-10-16 15:10:00,80.23,80.32,80.22,80.25,68900.0,67.0943,67.1696,67.086,67.1111,68900.0
2009-10-16 15:15:00,80.25,80.29,80.15,80.19,49700.0,67.1111,67.1445,67.0274,67.0609,49700.0
2009-10-16 15:20:00,80.19,80.22,80.13,80.2,26700.0,67.0609,67.086,67.0107,67.0693,26700.0
2009-10-16 15:25:00,80.2,80.23,80.12,80.23,38300.0,67.0693,67.0943,67.0024,67.0943,38300.0
2009-10-16 15:30:00,80.23,80.24,80.14,80.2,72900.0,67.0943,67.1027,67.0191,67.0693,72900.0
2009-10-16 15:35:00,80.2,80.26,80.19,80.2,59400.0,67.0693,67.1194,67.0609,67.0693,59400.0
2009-10-16 15:40:00,80.19,80.28,80.08,80.08,99500.0,67.0609,67.1362,66.9689,66.9689,99500.0
2009-10-16 15:45:00,80.08,80.17,80.06,80.12,71700.0,66.9689,67.0442,66.9522,67.0024,71700.0
2009-10-16 15:50:00,80.12,80.13,79.97,80.0,105400.0,67.0024,67.0107,66.8769,66.902,105400.0
2009-10-16 15:55:00,80.0,80.06,79.94,80.0,159900.0,66.902,66.9522,66.8518,66.902,159900.0
2009-10-19 09:30:00,80.31,80.58,79.87,80.26,64300.0,67.1613,67.387,66.7933,67.1194,64300.0
2009-10-19 09:35:00,80.25,80.44,80.24,80.4,13700.0,67.1111,67.27,67.1027,67.2365,13700.0
2009-10-19 09:40:00,80.4,80.5,80.11,80.11,21300.0,67.2365,67.3201,66.994,66.994,21300.0
2009-10-19 09:45:00,80.13,80.2,80.0,80.19,14900.0,67.0107,67.0693,66.902,67.0609,14900.0
2009-10-19 09:50:00,80.21,80.21,79.78,79.82,14100.0,67.0776,67.0776,66.718,66.7515,14100.0
2009-10-19 09:55:00,79.83,79.9,79.74,79.85,33700.0,66.7598,66.8184,66.6846,66.7766,33700.0
2009-10-19 10:00:00,79.83,80.26,79.78,80.26,40300.0,66.7598,67.1194,66.718,67.1194,40300.0
2009-10-19 10:05:00,80.27,80.4,80.17,80.23,26500.0,67.1278,67.2365,67.0442,67.0943,26500.0
2009-10-19 10:10:00,80.2,80.34,80.18,80.28,30000.0,67.0693,67.1863,67.0525,67.1362,30000.0
2009-10-19 10:15:00,80.29,80.3,80.1,80.13,15100.0,67.1445,67.1529,66.9856,67.0107,15100.0
2009-10-19 10:20:00,80.1,80.5,80.09,80.4,34900.0,66.9856,67.3201,66.9773,67.2365,34900.0
2009-10-19 10:25:00,80.42,80.49,80.36,80.41,27800.0,67.2532,67.3118,67.2031,67.2449,27800.0
2009-10-19 10:30:00,80.42,80.46,80.25,80.27,38700.0,67.2532,67.2867,67.1111,67.1278,38700.0
2009-10-19 10:35:00,80.26,80.29,80.11,80.16,18400.0,67.1194,67.1445,66.994,67.0358,18400.0
2009-10-19 10:40:00,80.17,80.52,80.17,80.51,30700.0,67.0442,67.3369,67.0442,67.3285,30700.0
2009-10-19 10:45:00,80.53,80.55,80.5,80.53,22900.0,67.3452,67.362,67.3201,67.3452,22900.0
2009-10-19 10:50:00,80.53,80.6,80.46,80.52,19400.0,67.3452,67.4038,67.2867,67.3369,19400.0
2009-10-19 10:55:00,80.53,80.53,80.34,80.34,13700.0,67.3452,67.3452,67.1863,67.1863,13700.0
2009-10-19 11:00:00,80.35,80.46,80.33,80.36,11300.0,67.1947,67.2867,67.178,67.2031,11300.0
2009-10-19 11:05:00,80.32,80.44,80.25,80.25,18100.0,67.1696,67.27,67.1111,67.1111,18100.0
2009-10-19 11:10:00,80.25,80.28,80.21,80.23,15000.0,67.1111,67.1362,67.0776,67.0943,15000.0
2009-10-19 11:15:00,80.25,80.42,80.25,80.33,9100.0,67.1111,67.2532,67.1111,67.178,9100.0
2009-10-19 11:20:00,80.34,80.41,80.31,80.39,13800.0,67.1863,67.2449,67.1613,67.2282,13800.0
2009-10-19 11:25:00,80.37,80.47,80.32,80.43,17000.0,67.2114,67.2951,67.1696,67.2616,17000.0
2009-10-19 11:30:00,80.43,80.49,80.42,80.44,14300.0,67.2616,67.3118,67.2532,67.27,14300.0
2009-10-19 11:35:00,80.46,80.48,80.38,80.44,9800.0,67.2867,67.3034,67.2198,67.27,9800.0
2009-10-19 11:40:00,80.44,80.49,80.44,80.48,9000.0,67.27,67.3118,67.27,67.3034,9000.0
2009-10-19 11:45:00,80.48,80.55,80.47,80.54,13000.0,67.3034,67.362,67.2951,67.3536,13000.0
2009-10-19 11:50:00,80.55,80.65,80.55,80.62,18300.0,67.362,67.4456,67.362,67.4205,18300.0
2009-10-19 11:55:00,80.63,80.66,80.51,80.54,33500.0,67.4289,67.4539,67.3285,67.3536,33500.0
2009-10-19 12:00:00,80.54,80.64,80.54,80.63,12200.0,67.3536,67.4372,67.3536,67.4289,12200.0
2009-10-19 12:05:00,80.63,80.64,80.54,80.56,17600.0,67.4289,67.4372,67.3536,67.3703,17600.0
2009-10-19 12:10:00,80.57,80.57,80.31,80.33,27600.0,67.3787,67.3787,67.1613,67.178,27600.0
2009-10-19 12:15:00,80.33,80.34,80.25,80.25,18100.0,67.178,67.1863,67.1111,67.1111,18100.0
2009-10-19 12:20:00,80.25,80.28,80.25,80.28,10900.0,67.1111,67.1362,67.1111,67.1362,10900.0
2009-10-19 12:25:00,80.28,80.35,80.22,80.24,20200.0,67.1362,67.1947,67.086,67.1027,20200.0
2009-10-19 12:30:00,80.21,80.24,80.18,80.19,8500.0,67.0776,67.1027,67.0525,67.0609,8500.0
2009-10-19 12:35:00,80.19,80.21,80.1,80.1,13300.0,67.0609,67.0776,66.9856,66.9856,13300.0
2009-10-19 12:40:00,80.1,80.21,80.1,80.21,10900.0,66.9856,67.0776,66.9856,67.0776,10900.0
2009-10-19 12:45:00,80.22,80.31,80.22,80.28,9000.0,67.086,67.1613,67.086,67.1362,9000.0
2009-10-19 12:50:00,80.28,80.29,80.14,80.15,14300.0,67.1362,67.1445,67.0191,67.0274,14300.0
2009-10-19 12:55:00,80.18,80.19,80.15,80.15,3600.0,67.0525,67.0609,67.0274,67.0274,3600.0
2009-10-19 13:00:00,80.15,80.21,80.06,80.21,22700.0,67.0274,67.0776,66.9522,67.0776,22700.0
2009-10-19 13:05:00,80.22,80.26,80.19,80.2,15000.0,67.086,67.1194,67.0609,67.0693,15000.0
2009-10-19 13:10:00,80.2,80.24,80.11,80.14,21500.0,67.0693,67.1027,66.994,67.0191,21500.0
2009-10-19 13:15:00,80.13,80.14,80.0,80.03,28500.0,67.0107,67.0191,66.902,66.9271,28500.0
2009-10-19 13:20:00,80.03,80.09,80.0,80.01,17900.0,66.9271,66.9773,66.902,66.9104,17900.0
2009-10-19 13:25:00,79.98,80.0,79.91,79.95,42200.0,66.8853,66.902,66.8267,66.8602,42200.0
2009-10-19 13:30:00,79.95,80.0,79.94,79.97,9400.0,66.8602,66.902,66.8518,66.8769,9400.0
2009-10-19 13:35:00,79.98,80.23,79.97,80.16,30700.0,66.8853,67.0943,66.8769,67.0358,30700.0
2009-10-19 13:40:00,80.16,80.22,80.09,80.15,12500.0,67.0358,67.086,66.9773,67.0274,12500.0
2009-10-19 13:45:00,80.13,80.13,79.95,79.96,14900.0,67.0107,67.0107,66.8602,66.8686,14900.0
2009-10-19 13:50:00,79.97,80.03,79.95,79.99,12700.0,66.8769,66.9271,66.8602,66.8936,12700.0
2009-10-19 13:55:00,79.99,80.08,79.96,80.04,18400.0,66.8936,66.9689,66.8686,66.9355,18400.0
2009-10-19 14:00:00,80.06,80.11,80.06,80.07,15900.0,66.9522,66.994,66.9522,66.9605,15900.0
2009-10-19 14:05:00,80.09,80.12,80.01,80.06,24100.0,66.9773,67.0024,66.9104,66.9522,24100.0
2009-10-19 14:10:00,80.08,80.11,79.99,80.1,21600.0,66.9689,66.994,66.8936,66.9856,21600.0
2009-10-19 14:15:00,80.1,80.14,80.08,80.1,5100.0,66.9856,67.0191,66.9689,66.9856,5100.0
2009-10-19 14:20:00,80.11,80.2,80.04,80.19,30200.0,66.994,67.0693,66.9355,67.0609,30200.0
2009-10-19 14:25:00,80.2,80.23,80.17,80.18,12800.0,67.0693,67.0943,67.0442,67.0525,12800.0
2009-10-19 14:30:00,80.2,80.24,80.08,80.08,23100.0,67.0693,67.1027,66.9689,66.9689,23100.0
2009-10-19 14:35:00,80.09,80.1,80.04,80.09,21100.0,66.9773,66.9856,66.9355,66.9773,21100.0
2009-10-19 14:40:00,80.08,80.18,79.97,79.98,31200.0,66.9689,67.0525,66.8769,66.8853,31200.0
2009-10-19 14:45:00,79.99,79.99,79.9,79.91,24600.0,66.8936,66.8936,66.8184,66.8267,24600.0
2009-10-19 14:50:00,79.91,80.02,79.9,79.94,51500.0,66.8267,66.9187,66.8184,66.8518,51500.0
2009-10-19 14:55:00,79.93,80.02,79.91,79.92,39500.0,66.8435,66.9187,66.8267,66.8351,39500.0
2009-10-19 15:00:00,79.91,79.97,79.9,79.96,50800.0,66.8267,66.8769,66.8184,66.8686,50800.0
2009-10-19 15:05:00,79.95,80.04,79.92,79.94,35200.0,66.8602,66.9355,66.8351,66.8518,35200.0
2009-10-19 15:10:00,79.95,80.06,79.95,79.98,29100.0,66.8602,66.9522,66.8602,66.8853,29100.0
2009-10-19 15:15:00,80.0,80.0,79.91,79.95,22900.0,66.902,66.902,66.8267,66.8602,22900.0
2009-10-19 15:20:00,79.95,79.96,79.85,79.88,27600.0,66.8602,66.8686,66.7766,66.8017,27600.0
2009-10-19 15:25:00,79.88,79.89,79.73,79.73,41900.0,66.8017,66.81,66.6762,66.6762,41900.0
2009-10-19 15:30:00,79.73,79.86,79.71,79.85,54600.0,66.6762,66.7849,66.6595,66.7766,54600.0
2009-10-19 15:35:00,79.85,79.96,79.85,79.95,36400.0,66.7766,66.8686,66.7766,66.8602,36400.0
2009-10-19 15:40:00,79.95,80.0,79.93,79.95,90700.0,66.8602,66.902,66.8435,66.8602,90700.0
2009-10-19 15:45:00,79.95,80.0,79.93,79.99,102900.0,66.8602,66.902,66.8435,66.8936,102900.0
2009-10-19 15:50:00,79.99,80.11,79.92,80.04,75500.0,66.8936,66.994,66.8351,66.9355,75500.0
2009-10-19 15:55:00,80.03,80.04,79.91,79.97,75800.0,66.9271,66.9355,66.8267,66.8769,75800.0
2009-10-20 09:30:00,80.03,80.36,79.68,79.74,70300.0,66.9271,67.2031,66.6344,66.6846,70300.0
2009-10-20 09:35:00,79.71,80.0,79.68,79.84,52800.0,66.6595,66.902,66.6344,66.7682,52800.0
2009-10-20 09:40:00,79.84,80.0,79.75,79.85,33400.0,66.7682,66.902,66.6929,66.7766,33400.0
2009-10-20 09:45:00,79.83,80.11,79.68,80.11,30900.0,66.7598,66.994,66.6344,66.994,30900.0
2009-10-20 09:50:00,80.1,80.35,80.0,80.34,28400.0,66.9856,67.1947,66.902,67.1863,28400.0
2009-10-20 09:55:00,80.35,80.53,80.29,80.35,57600.0,67.1947,67.3452,67.1445,67.1947,57600.0
2009-10-20 10:00:00,80.39,80.56,80.36,80.56,37500.0,67.2282,67.3703,67.2031,67.3703,37500.0
2009-10-20 10:05:00,80.54,80.68,80.42,80.64,64900.0,67.3536,67.4707,67.2532,67.4372,64900.0
2009-10-20 10:10:00,80.67,80.81,80.6,80.8,49100.0,67.4623,67.5794,67.4038,67.571,49100.0
2009-10-20 10:15:00,80.82,80.82,80.46,80.65,52300.0,67.5878,67.5878,67.2867,67.4456,52300.0
2009-10-20 10:20:00,80.66,80.82,80.52,80.77,27100.0,67.4539,67.5878,67.3369,67.5459,27100.0
2009-10-20 10:25:00,80.82,80.95,80.72,80.72,31400.0,67.5878,67.6965,67.5041,67.5041,31400.0
2009-10-20 10:30:00,80.74,80.81,80.65,80.76,23700.0,67.5208,67.5794,67.4456,67.5376,23700.0
2009-10-20 10:35:00,80.77,81.0,80.76,80.95,42300.0,67.5459,67.7383,67.5376,67.6965,42300.0
2009-10-20 10:40:00,80.97,81.05,80.93,81.04,66900.0,67.7132,67.7801,67.6797,67.7717,66900.0
2009-10-20 10:45:00,81.03,81.16,80.96,81.16,80800.0,67.7634,67.8721,67.7048,67.8721,80800.0
2009-10-20 10:50:00,81.17,81.22,81.01,81.14,78000.0,67.8804,67.9223,67.7466,67.8554,78000.0
2009-10-20 10:55:00,81.15,81.19,81.06,81.1,31900.0,67.8637,67.8972,67.7885,67.8219,31900.0
2009-10-20 11:00:00,81.11,81.27,81.04,81.22,34700.0,67.8303,67.9641,67.7717,67.9223,34700.0
2009-10-20 11:05:00,81.2,81.39,81.2,81.39,37500.0,67.9055,68.0644,67.9055,68.0644,37500.0
2009-10-20 11:10:00,81.36,81.43,81.18,81.34,31800.0,68.0393,68.0979,67.8888,68.0226,31800.0
2009-10-20 11:15:00,81.34,81.5,81.29,81.46,47300.0,68.0226,68.1564,67.9808,68.123,47300.0
2009-10-20 11:20:00,81.45,81.49,81.39,81.4,21000.0,68.1146,68.1481,68.0644,68.0728,21000.0
2009-10-20 11:25:00,81.39,81.41,81.25,81.38,33900.0,68.0644,68.0812,67.9473,68.0561,33900.0
2009-10-20 11:30:00,81.38,81.42,81.33,81.4,30200.0,68.0561,68.0895,68.0143,68.0728,30200.0
2009-10-20 11:35:00,81.39,81.46,81.15,81.18,60500.0,68.0644,68.123,67.8637,67.8888,60500.0
2009-10-20 11:40:00,81.16,81.31,81.15,81.21,31200.0,67.8721,67.9975,67.8637,67.9139,31200.0
2009-10-20 11:45:00,81.21,81.21,80.84,80.91,90100.0,67.9139,67.9139,67.6045,67.663,90100.0
2009-10-20 11:50:00,80.92,81.0,80.76,80.81,41500.0,67.6714,67.7383,67.5376,67.5794,41500.0
2009-10-20 11:55:00,80.81,80.94,80.75,80.83,21000.0,67.5794,67.6881,67.5292,67.5961,21000.0
2009-10-20 12:00:00,80.84,80.9,80.71,80.8,27800.0,67.6045,67.6547,67.4958,67.571,27800.0
2009-10-20 12:05:00,80.82,80.85,80.68,80.73,22600.0,67.5878,67.6128,67.4707,67.5125,22600.0
2009-10-20 12:10:00,80.73,80.79,80.57,80.79,51200.0,67.5125,67.5627,67.3787,67.5627,51200.0
2009-10-20 12:15:00,80.79,80.84,80.66,80.69,17200.0,67.5627,67.6045,67.4539,67.479,17200.0
2009-10-20 12:20:00,80.68,80.75,80.64,80.74,9900.0,67.4707,67.5292,67.4372,67.5208,9900.0
2009-10-20 12:25:00,80.77,80.86,80.73,80.77,26200.0,67.5459,67.6212,67.5125,67.5459,26200.0
2009-10-20 12:30:00,80.75,80.77,80.6,80.67,25100.0,67.5292,67.5459,67.4038,67.4623,25100.0
2009-10-20 12:35:00,80.67,80.76,80.54,80.68,20200.0,67.4623,67.5376,67.3536,67.4707,20200.0
2009-10-20 12:40:00,80.64,80.82,80.64,80.81,16500.0,67.4372,67.5878,67.4372,67.5794,16500.0
2009-10-20 12:45:00,80.79,80.91,80.75,80.8,15900.0,67.5627,67.663,67.5292,67.571,15900.0
2009-10-20 12:50:00,80.81,80.89,80.79,80.79,14600.0,67.5794,67.6463,67.5627,67.5627,14600.0
2009-10-20 12:55:00,80.77,80.84,80.73,80.78,13000.0,67.5459,67.6045,67.5125,67.5543,13000.0
2009-10-20 13:00:00,80.77,81.06,80.75,80.98,26600.0,67.5459,67.7885,67.5292,67.7216,26600.0
2009-10-20 13:05:00,81.0,81.13,80.97,81.09,32000.0,67.7383,67.847,67.7132,67.8135,32000.0
2009-10-20 13:10:00,81.1,81.27,81.08,81.25,28500.0,67.8219,67.9641,67.8052,67.9473,28500.0
2009-10-20 13:15:00,81.24,81.24,81.14,81.17,13500.0,67.939,67.939,67.8554,67.8804,13500.0
2009-10-20 13:20:00,81.17,81.37,81.17,81.37,42900.0,67.8804,68.0477,67.8804,68.0477,42900.0
2009-10-20 13:25:00,81.36,81.41,81.28,81.33,43800.0,68.0393,68.0812,67.9724,68.0143,43800.0
2009-10-20 13:30:00,81.33,81.41,81.19,81.25,67100.0,68.0143,68.0812,67.8972,67.9473,67100.0
2009-10-20 13:35:00,81.26,81.29,81.07,81.17,87300.0,67.9557,67.9808,67.7968,67.8804,87300.0
2009-10-20 13:40:00,81.16,81.16,81.05,81.13,31100.0,67.8721,67.8721,67.7801,67.847,31100.0
2009-10-20 13:45:00,81.14,81.4,81.11,81.36,64500.0,67.8554,68.0728,67.8303,68.0393,64500.0
2009-10-20 13:50:00,81.34,81.34,81.26,81.26,19800.0,68.0226,68.0226,67.9557,67.9557,19800.0
2009-10-20 13:55:00,81.23,81.24,80.92,80.95,46200.0,67.9306,67.939,67.6714,67.6965,46200.0
2009-10-20 14:00:00,80.95,81.23,80.9,81.2,38100.0,67.6965,67.9306,67.6547,67.9055,38100.0
2009-10-20 14:05:00,81.2,81.44,81.19,81.28,50200.0,67.9055,68.1062,67.8972,67.9724,50200.0
2009-10-20 14:10:00,81.28,81.28,81.21,81.28,31000.0,67.9724,67.9724,67.9139,67.9724,31000.0
2009-10-20 14:15:00,81.26,81.62,81.26,81.57,93200.0,67.9557,68.2568,67.9557,68.215,93200.0
2009-10-20 14:20:00,81.58,81.67,81.45,81.49,39300.0,68.2233,68.2986,68.1146,68.1481,39300.0
2009-10-20 14:25:00,81.49,81.49,81.35,81.42,22000.0,68.1481,68.1481,68.031,68.0895,22000.0
2009-10-20 14:30:00,81.43,81.51,81.34,81.5,33400.0,68.0979,68.1648,68.0226,68.1564,33400.0
2009-10-20 14:35:00,81.49,81.61,81.41,81.6,40000.0,68.1481,68.2484,68.0812,68.24,40000.0
2009-10-20 14:40:00,81.6,81.61,81.48,81.56,22600.0,68.24,68.2484,68.1397,68.2066,22600.0
2009-10-20 14:45:00,81.59,81.65,81.56,81.64,17300.0,68.2317,68.2819,68.2066,68.2735,17300.0
2009-10-20 14:50:00,81.64,81.7,81.54,81.57,31400.0,68.2735,68.3237,68.1899,68.215,31400.0
2009-10-20 14:55:00,81.57,81.66,81.52,81.66,28000.0,68.215,68.2902,68.1731,68.2902,28000.0
2009-10-20 15:00:00,81.66,81.7,81.54,81.56,40900.0,68.2902,68.3237,68.1899,68.2066,40900.0
2009-10-20 15:05:00,81.56,81.66,81.46,81.46,38400.0,68.2066,68.2902,68.123,68.123,38400.0
2009-10-20 15:10:00,81.47,81.5,81.35,81.43,32600.0,68.1313,68.1564,68.031,68.0979,32600.0
2009-10-20 15:15:00,81.46,81.53,81.35,81.51,37100.0,68.123,68.1815,68.031,68.1648,37100.0
2009-10-20 15:20:00,81.52,81.53,81.38,81.39,50800.0,68.1731,68.1815,68.0561,68.0644,50800.0
2009-10-20 15:25:00,81.38,81.64,81.36,81.63,41300.0,68.0561,68.2735,68.0393,68.2651,41300.0
2009-10-20 15:30:00,81.64,81.69,81.52,81.68,77600.0,68.2735,68.3153,68.1731,68.3069,77600.0
2009-10-20 15:35:00,81.69,81.74,81.64,81.69,46300.0,68.3153,68.3571,68.2735,68.3153,46300.0
2009-10-20 15:40:00,81.69,81.73,81.64,81.7,55300.0,68.3153,68.3488,68.2735,68.3237,55300.0
2009-10-20 15:45:00,81.71,81.82,81.67,81.79,75200.0,68.332,68.424,68.2986,68.3989,75200.0
2009-10-20 15:50:00,81.8,81.83,81.66,81.67,83300.0,68.4073,68.4324,68.2902,68.2986,83300.0
2009-10-20 15:55:00,81.67,81.68,81.55,81.68,91300.0,68.2986,68.3069,68.1982,68.3069,91300.0
2009-10-21 09:30:00,81.49,81.58,81.11,81.13,42300.0,68.1481,68.2233,67.8303,67.847,42300.0
2009-10-21 09:35:00,81.11,81.59,81.08,81.53,21000.0,67.8303,68.2317,67.8052,68.1815,21000.0
2009-10-21 09:40:00,81.57,81.59,81.39,81.56,15900.0,68.215,68.2317,68.0644,68.2066,15900.0
2009-10-21 09:45:00,81.54,81.54,81.16,81.28,29600.0,68.1899,68.1899,67.8721,67.9724,29600.0
2009-10-21 09:50:00,81.27,81.45,81.18,81.3,30000.0,67.9641,68.1146,67.8888,67.9892,30000.0
2009-10-21 09:55:00,81.3,81.49,81.29,81.44,10600.0,67.9892,68.1481,67.9808,68.1062,10600.0
2009-10-21 10:00:00,81.44,81.65,81.4,81.63,25200.0,68.1062,68.2819,68.0728,68.2651,25200.0
2009-10-21 10:05:00,81.64,81.84,81.62,81.78,29500.0,68.2735,68.4408,68.2568,68.3906,29500.0
2009-10-21 10:10:00,81.8,82.0,81.71,81.99,30100.0,68.4073,68.5746,68.332,68.5662,30100.0
2009-10-21 10:15:00,82.0,82.25,82.0,82.01,36900.0,68.5746,68.7836,68.5746,68.5829,36900.0
2009-10-21 10:20:00,82.01,82.08,81.82,81.83,15100.0,68.5829,68.6415,68.424,68.4324,15100.0
2009-10-21 10:25:00,81.83,81.9,81.75,81.9,21700.0,68.4324,68.4909,68.3655,68.4909,21700.0
2009-10-21 10:30:00,81.92,81.97,81.77,81.81,19200.0,68.5077,68.5495,68.3822,68.4157,19200.0
2009-10-21 10:35:00,81.82,81.93,81.75,81.76,17900.0,68.424,68.516,68.3655,68.3738,17900.0
2009-10-21 10:40:00,81.77,82.28,81.76,82.28,33400.0,68.3822,68.8087,68.3738,68.8087,33400.0
2009-10-21 10:45:00,82.28,82.34,82.1,82.1,33800.0,68.8087,68.8589,68.6582,68.6582,33800.0
2009-10-21 10:50:00,82.11,82.14,82.02,82.02,35500.0,68.6665,68.6916,68.5913,68.5913,35500.0
2009-10-21 10:55:00,82.03,82.06,81.8,81.84,19800.0,68.5996,68.6247,68.4073,68.4408,19800.0
2009-10-21 11:00:00,81.82,81.83,81.65,81.66,22400.0,68.424,68.4324,68.2819,68.2902,22400.0
2009-10-21 11:05:00,81.65,81.71,81.57,81.71,11900.0,68.2819,68.332,68.215,68.332,11900.0
2009-10-21 11:10:00,81.71,81.72,81.36,81.4,36400.0,68.332,68.3404,68.0393,68.0728,36400.0
2009-10-21 11:15:00,81.41,81.59,81.39,81.53,21400.0,68.0812,68.2317,68.0644,68.1815,21400.0
2009-10-21 11:20:00,81.54,81.57,81.45,81.54,9700.0,68.1899,68.215,68.1146,68.1899,9700.0
2009-10-21 11:25:00,81.52,81.83,81.46,81.77,15700.0,68.1731,68.4324,68.123,68.3822,15700.0
2009-10-21 11:30:00,81.79,81.79,81.63,81.69,12800.0,68.3989,68.3989,68.2651,68.3153,12800.0
2009-10-21 11:35:00,81.69,81.71,81.57,81.58,20800.0,68.3153,68.332,68.215,68.2233,20800.0
2009-10-21 11:40:00,81.59,81.6,81.3,81.3,36600.0,68.2317,68.24,67.9892,67.9892,36600.0
2009-10-21 11:45:00,81.3,81.32,81.1,81.14,13400.0,67.9892,68.0059,67.8219,67.8554,13400.0
2009-10-21 11:50:00,81.12,81.15,81.0,81.13,22000.0,67.8386,67.8637,67.7383,67.847,22000.0
2009-10-21 11:55:00,81.15,81.15,80.93,80.96,8100.0,67.8637,67.8637,67.6797,67.7048,8100.0
2009-10-21 12:00:00,80.96,81.04,80.96,81.0,14600.0,67.7048,67.7717,67.7048,67.7383,14600.0
2009-10-21 12:05:00,81.01,81.06,80.98,80.98,12400.0,67.7466,67.7885,67.7216,67.7216,12400.0
2009-10-21 12:10:00,80.98,81.02,80.93,80.96,5800.0,67.7216,67.755,67.6797,67.7048,5800.0
2009-10-21 12:15:00,80.97,80.99,80.84,80.96,12300.0,67.7132,67.7299,67.6045,67.7048,12300.0
2009-10-21 12:20:00,80.94,80.99,80.88,80.98,8300.0,67.6881,67.7299,67.6379,67.7216,8300.0
2009-10-21 12:25:00,81.0,81.06,80.95,81.06,9500.0,67.7383,67.7885,67.6965,67.7885,9500.0
2009-10-21 12:30:00,81.06,81.2,81.04,81.19,17500.0,67.7885,67.9055,67.7717,67.8972,17500.0
2009-10-21 12:35:00,81.16,81.31,81.15,81.21,9600.0,67.8721,67.9975,67.8637,67.9139,9600.0
2009-10-21 12:40:00,81.23,81.38,81.19,81.36,9700.0,67.9306,68.0561,67.8972,68.0393,9700.0
2009-10-21 12:45:00,81.36,81.57,81.36,81.52,22000.0,68.0393,68.215,68.0393,68.1731,22000.0
2009-10-21 12:50:00,81.49,81.5,81.43,81.49,5800.0,68.1481,68.1564,68.0979,68.1481,5800.0
2009-10-21 12:55:00,81.49,81.49,81.41,81.41,7400.0,68.1481,68.1481,68.0812,68.0812,7400.0
2009-10-21 13:00:00,81.42,81.42,81.26,81.28,11800.0,68.0895,68.0895,67.9557,67.9724,11800.0
2009-10-21 13:05:00,81.25,81.26,81.19,81.24,13400.0,67.9473,67.9557,67.8972,67.939,13400.0
2009-10-21 13:10:00,81.24,81.3,81.22,81.26,16400.0,67.939,67.9892,67.9223,67.9557,16400.0
2009-10-21 13:15:00,81.25,81.28,81.25,81.28,25500.0,67.9473,67.9724,67.9473,67.9724,25500.0
2009-10-21 13:20:00,81.28,81.32,81.24,81.26,16200.0,67.9724,68.0059,67.939,67.9557,16200.0
2009-10-21 13:25:00,81.26,81.28,81.24,81.28,11800.0,67.9557,67.9724,67.939,67.9724,11800.0
2009-10-21 13:30:00,81.26,81.29,81.19,81.25,30000.0,67.9557,67.9808,67.8972,67.9473,30000.0
2009-10-21 13:35:00,81.26,81.27,81.17,81.19,25300.0,67.9557,67.9641,67.8804,67.8972,25300.0
2009-10-21 13:40:00,81.19,81.19,81.12,81.15,8800.0,67.8972,67.8972,67.8386,67.8637,8800.0
2009-10-21 13:45:00,81.16,81.16,81.06,81.14,8800.0,67.8721,67.8721,67.7885,67.8554,8800.0
2009-10-21 13:50:00,81.12,81.16,81.03,81.07,11100.0,67.8386,67.8721,67.7634,67.7968,11100.0
2009-10-21 13:55:00,81.06,81.28,81.06,81.17,12200.0,67.7885,67.9724,67.7885,67.8804,12200.0
2009-10-21 14:00:00,81.17,81.17,80.98,80.98,17500.0,67.8804,67.8804,67.7216,67.7216,17500.0
2009-10-21 14:05:00,80.97,81.09,80.89,81.07,12200.0,67.7132,67.8135,67.6463,67.7968,12200.0
2009-10-21 14:10:00,81.06,81.07,80.78,80.79,28700.0,67.7885,67.7968,67.5543,67.5627,28700.0
2009-10-21 14:15:00,80.79,80.82,80.58,80.6,54000.0,67.5627,67.5878,67.387,67.4038,54000.0
2009-10-21 14:20:00,80.59,80.66,80.54,80.61,39800.0,67.3954,67.4539,67.3536,67.4121,39800.0
2009-10-21 14:25:00,80.69,80.77,80.63,80.67,17400.0,67.479,67.5459,67.4289,67.4623,17400.0
2009-10-21 14:30:00,80.66,80.73,80.45,80.48,34300.0,67.4539,67.5125,67.2783,67.3034,34300.0
2009-10-21 14:35:00,80.47,80.59,80.47,80.49,13400.0,67.2951,67.3954,67.2951,67.3118,13400.0
2009-10-21 14:40:00,80.49,80.51,80.39,80.47,17600.0,67.3118,67.3285,67.2282,67.2951,17600.0
2009-10-21 14:45:00,80.45,80.66,80.45,80.64,26800.0,67.2783,67.4539,67.2783,67.4372,26800.0
2009-10-21 14:50:00,80.64,80.7,80.57,80.61,17500.0,67.4372,67.4874,67.3787,67.4121,17500.0
2009-10-21 14:55:00,80.59,80.65,80.53,80.54,18200.0,67.3954,67.4456,67.3452,67.3536,18200.0
2009-10-21 15:00:00,80.54,80.72,80.54,80.66,14900.0,67.3536,67.5041,67.3536,67.4539,14900.0
2009-10-21 15:05:00,80.66,80.76,80.64,80.76,18800.0,67.4539,67.5376,67.4372,67.5376,18800.0
2009-10-21 15:10:00,80.75,80.87,80.71,80.76,58800.0,67.5292,67.6296,67.4958,67.5376,58800.0
2009-10-21 15:15:00,80.75,80.77,80.52,80.56,19100.0,67.5292,67.5459,67.3369,67.3703,19100.0
2009-10-21 15:20:00,80.54,80.65,80.21,80.34,66600.0,67.3536,67.4456,67.0776,67.1863,66600.0
2009-10-21 15:25:00,80.37,80.38,80.07,80.13,31000.0,67.2114,67.2198,66.9605,67.0107,31000.0
2009-10-21 15:30:00,80.12,80.12,79.53,79.6,122900.0,67.0024,67.0024,66.509,66.5675,122900.0
2009-10-21 15:35:00,79.6,79.74,79.51,79.67,101900.0,66.5675,66.6846,66.4922,66.626,101900.0
2009-10-21 15:40:00,79.65,79.76,79.46,79.47,86000.0,66.6093,66.7013,66.4504,66.4588,86000.0
2009-10-21 15:45:00,79.48,79.7,79.46,79.67,74700.0,66.4671,66.6511,66.4504,66.626,74700.0
2009-10-21 15:50:00,79.68,79.8,79.53,79.66,82600.0,66.6344,66.7348,66.509,66.6177,82600.0
2009-10-21 15:55:00,79.66,79.67,79.52,79.54,84500.0,66.6177,66.626,66.5006,66.5173,84500.0
2009-10-22 09:30:00,79.44,79.58,78.49,78.59,81400.0,66.4337,66.5508,65.6392,65.7229,81400.0
2009-10-22 09:35:00,78.54,79.18,78.54,78.8,40300.0,65.681,66.2163,65.681,65.8985,40300.0
2009-10-22 09:40:00,78.86,78.9,78.3,78.33,49900.0,65.9487,65.9821,65.4803,65.5054,49900.0
2009-10-22 09:45:00,78.33,78.42,78.04,78.07,52200.0,65.5054,65.5807,65.2629,65.288,52200.0
2009-10-22 09:50:00,78.07,78.08,77.81,78.07,100900.0,65.288,65.2964,65.0706,65.288,100900.0
2009-10-22 09:55:00,78.08,78.13,77.45,77.66,67900.0,65.2964,65.3382,64.7695,64.9451,67900.0
2009-10-22 10:00:00,77.7,77.82,77.4,77.74,37600.0,64.9786,65.0789,64.7277,65.012,37600.0
2009-10-22 10:05:00,77.75,77.85,77.52,77.82,50700.0,65.0204,65.104,64.828,65.0789,50700.0
2009-10-22 10:10:00,77.81,78.05,77.75,77.98,31800.0,65.0706,65.2713,65.0204,65.2127,31800.0
2009-10-22 10:15:00,77.99,78.06,77.94,77.98,20700.0,65.2211,65.2796,65.1793,65.2127,20700.0
2009-10-22 10:20:00,77.99,78.31,77.94,78.25,42900.0,65.2211,65.4887,65.1793,65.4385,42900.0
2009-10-22 10:25:00,78.24,78.28,77.9,77.93,30600.0,65.4302,65.4636,65.1458,65.1709,30600.0
2009-10-22 10:30:00,77.95,78.1,77.81,77.89,34300.0,65.1876,65.3131,65.0706,65.1375,34300.0
2009-10-22 10:35:00,77.93,77.96,77.84,77.89,18600.0,65.1709,65.196,65.0957,65.1375,18600.0
2009-10-22 10:40:00,77.95,78.04,77.89,77.93,17100.0,65.1876,65.2629,65.1375,65.1709,17100.0
2009-10-22 10:45:00,77.94,78.0,77.83,77.88,20000.0,65.1793,65.2295,65.0873,65.1291,20000.0
2009-10-22 10:50:00,77.86,78.04,77.86,77.95,36500.0,65.1124,65.2629,65.1124,65.1876,36500.0
2009-10-22 10:55:00,77.99,78.12,77.94,78.02,37700.0,65.2211,65.3298,65.1793,65.2462,37700.0
2009-10-22 11:00:00,78.02,78.25,77.96,78.23,25700.0,65.2462,65.4385,65.196,65.4218,25700.0
2009-10-22 11:05:00,78.22,78.39,78.14,78.26,21600.0,65.4134,65.5556,65.3465,65.4469,21600.0
2009-10-22 11:10:00,78.28,78.42,78.26,78.4,9600.0,65.4636,65.5807,65.4469,65.564,9600.0
2009-10-22 11:15:00,78.4,78.42,78.27,78.27,14300.0,65.564,65.5807,65.4552,65.4552,14300.0
2009-10-22 11:20:00,78.27,78.3,78.17,78.22,11400.0,65.4552,65.4803,65.3716,65.4134,11400.0
2009-10-22 11:25:00,78.25,78.35,78.23,78.24,8600.0,65.4385,65.5222,65.4218,65.4302,8600.0
2009-10-22 11:30:00,78.24,78.27,77.93,77.93,18100.0,65.4302,65.4552,65.1709,65.1709,18100.0
2009-10-22 11:35:00,77.94,78.1,77.91,78.1,14600.0,65.1793,65.3131,65.1542,65.3131,14600.0
2009-10-22 11:40:00,78.1,78.19,78.05,78.14,9800.0,65.3131,65.3883,65.2713,65.3465,9800.0
2009-10-22 11:45:00,78.2,78.28,78.14,78.25,14600.0,65.3967,65.4636,65.3465,65.4385,14600.0
2009-10-22 11:50:00,78.3,78.3,78.04,78.07,10300.0,65.4803,65.4803,65.2629,65.288,10300.0
2009-10-22 11:55:00,78.08,78.14,78.0,78.1,16300.0,65.2964,65.3465,65.2295,65.3131,16300.0
2009-10-22 12:00:00,78.09,78.27,78.09,78.24,24200.0,65.3047,65.4552,65.3047,65.4302,24200.0
2009-10-22 12:05:00,78.24,78.3,78.14,78.27,28500.0,65.4302,65.4803,65.3465,65.4552,28500.0
2009-10-22 12:10:00,78.27,78.3,78.2,78.24,11900.0,65.4552,65.4803,65.3967,65.4302,11900.0
2009-10-22 12:15:00,78.25,78.26,78.06,78.09,11100.0,65.4385,65.4469,65.2796,65.3047,11100.0
2009-10-22 12:20:00,78.09,78.11,77.98,77.98,12100.0,65.3047,65.3214,65.2127,65.2127,12100.0
2009-10-22 12:25:00,77.98,78.0,77.86,77.86,14600.0,65.2127,65.2295,65.1124,65.1124,14600.0
2009-10-22 12:30:00,77.88,78.14,77.87,78.13,32700.0,65.1291,65.3465,65.1207,65.3382,32700.0
2009-10-22 12:35:00,78.16,78.26,78.14,78.22,7900.0,65.3633,65.4469,65.3465,65.4134,7900.0
2009-10-22 12:40:00,78.21,78.27,78.15,78.15,11900.0,65.4051,65.4552,65.3549,65.3549,11900.0
2009-10-22 12:45:00,78.15,78.34,78.15,78.31,25200.0,65.3549,65.5138,65.3549,65.4887,25200.0
2009-10-22 12:50:00,78.31,78.39,78.18,78.21,93600.0,65.4887,65.5556,65.38,65.4051,93600.0
2009-10-22 12:55:00,78.21,78.25,78.19,78.19,10200.0,65.4051,65.4385,65.3883,65.3883,10200.0
2009-10-22 13:00:00,78.2,78.24,78.17,78.23,10400.0,65.3967,65.4302,65.3716,65.4218,10400.0
2009-10-22 13:05:00,78.25,78.25,78.2,78.25,13600.0,65.4385,65.4385,65.3967,65.4385,13600.0
2009-10-22 13:10:00,78.25,78.29,78.17,78.19,12100.0,65.4385,65.472,65.3716,65.3883,12100.0
2009-10-22 13:15:00,78.17,78.2,78.09,78.12,6500.0,65.3716,65.3967,65.3047,65.3298,6500.0
2009-10-22 13:20:00,78.13,78.21,78.09,78.18,8500.0,65.3382,65.4051,65.3047,65.38,8500.0
2009-10-22 13:25:00,78.18,78.26,78.15,78.25,9400.0,65.38,65.4469,65.3549,65.4385,9400.0
2009-10-22 13:30:00,78.24,78.3,78.18,78.21,26400.0,65.4302,65.4803,65.38,65.4051,26400.0
2009-10-22 13:35:00,78.21,78.27,78.21,78.24,7200.0,65.4051,65.4552,65.4051,65.4302,7200.0
2009-10-22 13:40:00,78.23,78.23,78.12,78.12,9400.0,65.4218,65.4218,65.3298,65.3298,9400.0
2009-10-22 13:45:00,78.13,78.2,78.09,78.12,5600.0,65.3382,65.3967,65.3047,65.3298,5600.0
2009-10-22 13:50:00,78.14,78.34,78.13,78.24,11300.0,65.3465,65.5138,65.3382,65.4302,11300.0
2009-10-22 13:55:00,78.24,78.34,78.23,78.34,6400.0,65.4302,65.5138,65.4218,65.5138,6400.0
2009-10-22 14:00:00,78.34,78.5,78.33,78.39,35100.0,65.5138,65.6476,65.5054,65.5556,35100.0
2009-10-22 14:05:00,78.41,78.54,78.4,78.44,18700.0,65.5723,65.681,65.564,65.5974,18700.0
2009-10-22 14:10:00,78.44,78.53,78.4,78.46,39100.0,65.5974,65.6727,65.564,65.6141,39100.0
2009-10-22 14:15:00,78.45,78.53,78.42,78.43,32200.0,65.6058,65.6727,65.5807,65.5891,32200.0
2009-10-22 14:20:00,78.43,78.66,78.43,78.66,25900.0,65.5891,65.7814,65.5891,65.7814,25900.0
2009-10-22 14:25:00,78.67,78.73,78.64,78.7,8600.0,65.7898,65.8399,65.7647,65.8148,8600.0
2009-10-22 14:30:00,78.71,78.9,78.71,78.85,20000.0,65.8232,65.9821,65.8232,65.9403,20000.0
2009-10-22 14:35:00,78.85,78.92,78.74,78.91,22500.0,65.9403,65.9988,65.8483,65.9905,22500.0
2009-10-22 14:40:00,78.91,78.92,78.81,78.82,11700.0,65.9905,65.9988,65.9068,65.9152,11700.0
2009-10-22 14:45:00,78.8,78.8,78.68,78.71,25400.0,65.8985,65.8985,65.7981,65.8232,25400.0
2009-10-22 14:50:00,78.72,78.77,78.68,78.71,17000.0,65.8316,65.8734,65.7981,65.8232,17000.0
2009-10-22 14:55:00,78.69,78.78,78.67,78.78,22100.0,65.8065,65.8818,65.7898,65.8818,22100.0
2009-10-22 15:00:00,78.79,78.86,78.71,78.86,30900.0,65.8901,65.9487,65.8232,65.9487,30900.0
2009-10-22 15:05:00,78.86,78.87,78.79,78.86,25800.0,65.9487,65.957,65.8901,65.9487,25800.0
2009-10-22 15:10:00,78.86,78.9,78.8,78.82,28000.0,65.9487,65.9821,65.8985,65.9152,28000.0
2009-10-22 15:15:00,78.84,78.97,78.83,78.93,58800.0,65.9319,66.0406,65.9236,66.0072,58800.0
2009-10-22 15:20:00,78.94,79.11,78.91,79.09,34400.0,66.0156,66.1577,65.9905,66.141,34400.0
2009-10-22 15:25:00,79.09,79.14,79.07,79.09,42900.0,66.141,66.1828,66.1243,66.141,42900.0
2009-10-22 15:30:00,79.09,79.1,78.95,78.98,40300.0,66.141,66.1494,66.0239,66.049,40300.0
2009-10-22 15:35:00,78.98,78.99,78.86,78.91,31700.0,66.049,66.0574,65.9487,65.9905,31700.0
2009-10-22 15:40:00,78.9,78.92,78.76,78.82,36300.0,65.9821,65.9988,65.865,65.9152,36300.0
2009-10-22 15:45:00,78.82,78.93,78.79,78.89,86000.0,65.9152,66.0072,65.8901,65.9737,86000.0
2009-10-22 15:50:00,78.89,79.01,78.87,78.88,44800.0,65.9737,66.0741,65.957,65.9654,44800.0
2009-10-22 15:55:00,78.87,78.94,78.81,78.9,66900.0,65.957,66.0156,65.9068,65.9821,66900.0
2009-10-23 09:30:00,79.29,79.8,78.94,79.11,126400.0,66.3083,66.7348,66.0156,66.1577,126400.0
2009-10-23 09:35:00,79.12,79.13,78.52,78.83,50600.0,66.1661,66.1744,65.6643,65.9236,50600.0
2009-10-23 09:40:00,78.8,79.11,78.62,79.01,39800.0,65.8985,66.1577,65.7479,66.0741,39800.0
2009-10-23 09:45:00,79.0,79.3,78.81,79.26,25200.0,66.0657,66.3166,65.9068,66.2832,25200.0
2009-10-23 09:50:00,79.23,79.61,79.23,79.55,40700.0,66.2581,66.5759,66.2581,66.5257,40700.0
2009-10-23 09:55:00,79.54,79.54,79.3,79.33,32200.0,66.5173,66.5173,66.3166,66.3417,32200.0
2009-10-23 10:00:00,79.36,79.8,79.2,79.22,92900.0,66.3668,66.7348,66.233,66.2497,92900.0
2009-10-23 10:05:00,79.2,79.22,78.87,78.89,54600.0,66.233,66.2497,65.957,65.9737,54600.0
2009-10-23 10:10:00,78.93,79.03,78.84,78.99,52800.0,66.0072,66.0908,65.9319,66.0574,52800.0
2009-10-23 10:15:00,78.99,79.07,78.77,78.78,56200.0,66.0574,66.1243,65.8734,65.8818,56200.0
2009-10-23 10:20:00,78.79,78.85,78.71,78.8,25700.0,65.8901,65.9403,65.8232,65.8985,25700.0
2009-10-23 10:25:00,78.83,78.9,78.61,78.77,24400.0,65.9236,65.9821,65.7396,65.8734,24400.0
2009-10-23 10:30:00,78.77,78.79,78.58,78.71,38900.0,65.8734,65.8901,65.7145,65.8232,38900.0
2009-10-23 10:35:00,78.7,78.8,78.65,78.78,19100.0,65.8148,65.8985,65.773,65.8818,19100.0
2009-10-23 10:40:00,78.78,78.87,78.76,78.78,13600.0,65.8818,65.957,65.865,65.8818,13600.0
2009-10-23 10:45:00,78.78,78.81,78.57,78.62,17400.0,65.8818,65.9068,65.7061,65.7479,17400.0
2009-10-23 10:50:00,78.6,78.62,78.34,78.34,28700.0,65.7312,65.7479,65.5138,65.5138,28700.0
2009-10-23 10:55:00,78.37,78.4,78.06,78.19,47500.0,65.5389,65.564,65.2796,65.3883,47500.0
2009-10-23 11:00:00,78.17,78.27,78.11,78.14,22700.0,65.3716,65.4552,65.3214,65.3465,22700.0
2009-10-23 11:05:00,78.15,78.3,78.06,78.29,26300.0,65.3549,65.4803,65.2796,65.472,26300.0
2009-10-23 11:10:00,78.31,78.36,78.22,78.24,18800.0,65.4887,65.5305,65.4134,65.4302,18800.0
2009-10-23 11:15:00,78.23,78.32,77.99,77.99,44900.0,65.4218,65.4971,65.2211,65.2211,44900.0
2009-10-23 11:20:00,77.99,78.11,77.98,78.09,32800.0,65.2211,65.3214,65.2127,65.3047,32800.0
2009-10-23 11:25:00,78.09,78.25,78.09,78.23,15000.0,65.3047,65.4385,65.3047,65.4218,15000.0
2009-10-23 11:30:00,78.22,78.27,78.11,78.15,25000.0,65.4134,65.4552,65.3214,65.3549,25000.0
2009-10-23 11:35:00,78.16,78.34,78.11,78.19,22000.0,65.3633,65.5138,65.3214,65.3883,22000.0
2009-10-23 11:40:00,78.19,78.31,78.19,78.31,9000.0,65.3883,65.4887,65.3883,65.4887,9000.0
2009-10-23 11:45:00,78.31,78.37,78.24,78.37,12200.0,65.4887,65.5389,65.4302,65.5389,12200.0
2009-10-23 11:50:00,78.37,78.5,78.37,78.42,26700.0,65.5389,65.6476,65.5389,65.5807,26700.0
2009-10-23 11:55:00,78.41,78.42,78.31,78.37,18300.0,65.5723,65.5807,65.4887,65.5389,18300.0
2009-10-23 12:00:00,78.4,78.5,78.39,78.4,15600.0,65.564,65.6476,65.5556,65.564,15600.0
2009-10-23 12:05:00,78.4,78.45,78.37,78.39,15600.0,65.564,65.6058,65.5389,65.5556,15600.0
2009-10-23 12:10:00,78.4,78.44,78.32,78.36,11300.0,65.564,65.5974,65.4971,65.5305,11300.0
2009-10-23 12:15:00,78.35,78.36,78.25,78.32,14300.0,65.5222,65.5305,65.4385,65.4971,14300.0
2009-10-23 12:20:00,78.33,78.33,78.15,78.21,16200.0,65.5054,65.5054,65.3549,65.4051,16200.0
2009-10-23 12:25:00,78.22,78.23,78.15,78.21,9000.0,65.4134,65.4218,65.3549,65.4051,9000.0
2009-10-23 12:30:00,78.22,78.24,78.16,78.17,9600.0,65.4134,65.4302,65.3633,65.3716,9600.0
2009-10-23 12:35:00,78.16,78.34,78.15,78.31,14400.0,65.3633,65.5138,65.3549,65.4887,14400.0
2009-10-23 12:40:00,78.32,78.32,78.24,78.28,12400.0,65.4971,65.4971,65.4302,65.4636,12400.0
2009-10-23 12:45:00,78.28,78.41,78.28,78.35,15300.0,65.4636,65.5723,65.4636,65.5222,15300.0
2009-10-23 12:50:00,78.32,78.32,78.22,78.24,7600.0,65.4971,65.4971,65.4134,65.4302,7600.0
2009-10-23 12:55:00,78.23,78.26,78.1,78.17,10800.0,65.4218,65.4469,65.3131,65.3716,10800.0
2009-10-23 13:00:00,78.15,78.15,78.05,78.13,16600.0,65.3549,65.3549,65.2713,65.3382,16600.0
2009-10-23 13:05:00,78.12,78.15,78.0,78.1,13100.0,65.3298,65.3549,65.2295,65.3131,13100.0
2009-10-23 13:10:00,78.13,78.3,78.1,78.29,18900.0,65.3382,65.4803,65.3131,65.472,18900.0
2009-10-23 13:15:00,78.27,78.32,78.17,78.17,13900.0,65.4552,65.4971,65.3716,65.3716,13900.0
2009-10-23 13:20:00,78.16,78.19,77.92,78.0,33800.0,65.3633,65.3883,65.1626,65.2295,33800.0
2009-10-23 13:25:00,78.0,78.03,77.91,77.94,18600.0,65.2295,65.2545,65.1542,65.1793,18600.0
2009-10-23 13:30:00,77.93,77.93,77.61,77.68,50000.0,65.1709,65.1709,64.9033,64.9618,50000.0
2009-10-23 13:35:00,77.7,77.73,77.6,77.7,15000.0,64.9786,65.0037,64.8949,64.9786,15000.0
2009-10-23 13:40:00,77.72,77.77,77.62,77.73,32500.0,64.9953,65.0371,64.9117,65.0037,32500.0
2009-10-23 13:45:00,77.76,77.77,77.51,77.56,32900.0,65.0287,65.0371,64.8197,64.8615,32900.0
2009-10-23 13:50:00,77.58,77.68,77.56,77.63,20700.0,64.8782,64.9618,64.8615,64.92,20700.0
2009-10-23 13:55:00,77.65,77.69,77.55,77.58,11200.0,64.9368,64.9702,64.8531,64.8782,11200.0
2009-10-23 14:00:00,77.57,77.61,77.5,77.51,26300.0,64.8699,64.9033,64.8113,64.8197,26300.0
2009-10-23 14:05:00,77.51,77.58,77.38,77.46,41200.0,64.8197,64.8782,64.711,64.7779,41200.0
2009-10-23 14:10:00,77.48,77.64,77.48,77.52,34100.0,64.7946,64.9284,64.7946,64.828,34100.0
2009-10-23 14:15:00,77.55,77.57,77.5,77.55,23000.0,64.8531,64.8699,64.8113,64.8531,23000.0
2009-10-23 14:20:00,77.56,77.6,77.47,77.52,45200.0,64.8615,64.8949,64.7862,64.828,45200.0
2009-10-23 14:25:00,77.52,77.59,77.47,77.58,46000.0,64.828,64.8866,64.7862,64.8782,46000.0
2009-10-23 14:30:00,77.58,77.61,77.37,77.44,29300.0,64.8782,64.9033,64.7026,64.7611,29300.0
2009-10-23 14:35:00,77.44,77.48,77.41,77.46,13200.0,64.7611,64.7946,64.7361,64.7779,13200.0
2009-10-23 14:40:00,77.48,77.49,77.37,77.43,21100.0,64.7946,64.803,64.7026,64.7528,21100.0
2009-10-23 14:45:00,77.43,77.48,77.28,77.32,25300.0,64.7528,64.7946,64.6273,64.6608,25300.0
2009-10-23 14:50:00,77.33,77.37,77.3,77.32,18400.0,64.6692,64.7026,64.6441,64.6608,18400.0
2009-10-23 14:55:00,77.3,77.33,77.15,77.19,31200.0,64.6441,64.6692,64.5186,64.5521,31200.0
2009-10-23 15:00:00,77.18,77.21,77.09,77.09,42900.0,64.5437,64.5688,64.4684,64.4684,42900.0
2009-10-23 15:05:00,77.09,77.23,77.07,77.11,51200.0,64.4684,64.5855,64.4517,64.4852,51200.0
2009-10-23 15:10:00,77.14,77.19,77.07,77.1,69500.0,64.5103,64.5521,64.4517,64.4768,69500.0
2009-10-23 15:15:00,77.1,77.17,77.09,77.09,31200.0,64.4768,64.5353,64.4684,64.4684,31200.0
2009-10-23 15:20:00,77.1,77.13,77.01,77.03,49700.0,64.4768,64.5019,64.4015,64.4183,49700.0
2009-10-23 15:25:00,77.03,77.06,76.89,76.99,40200.0,64.4183,64.4434,64.3012,64.3848,40200.0
2009-10-23 15:30:00,77.0,77.01,76.88,76.94,38700.0,64.3932,64.4015,64.2928,64.343,38700.0
2009-10-23 15:35:00,76.93,76.95,76.73,76.82,59400.0,64.3346,64.3514,64.1674,64.2427,59400.0
2009-10-23 15:40:00,76.81,76.93,76.77,76.91,119200.0,64.2343,64.3346,64.2008,64.3179,119200.0
2009-10-23 15:45:00,76.91,77.15,76.88,77.15,99700.0,64.3179,64.5186,64.2928,64.5186,99700.0
2009-10-23 15:50:00,77.15,77.17,77.02,77.14,140900.0,64.5186,64.5353,64.4099,64.5103,140900.0
2009-10-23 15:55:00,77.14,77.16,77.06,77.12,146500.0,64.5103,64.527,64.4434,64.4935,146500.0
2009-10-26 09:30:00,77.14,77.87,77.14,77.87,41200.0,64.5103,65.1207,64.5103,65.1207,41200.0
2009-10-26 09:35:00,77.82,78.22,77.64,78.16,32900.0,65.0789,65.4134,64.9284,65.3633,32900.0
2009-10-26 09:40:00,78.16,78.35,77.9,77.9,35100.0,65.3633,65.5222,65.1458,65.1458,35100.0
2009-10-26 09:45:00,77.97,78.5,77.97,78.25,47000.0,65.2044,65.6476,65.2044,65.4385,47000.0
2009-10-26 09:50:00,78.25,78.49,78.25,78.43,35700.0,65.4385,65.6392,65.4385,65.5891,35700.0
2009-10-26 09:55:00,78.46,78.53,78.43,78.48,44700.0,65.6141,65.6727,65.5891,65.6309,44700.0
2009-10-26 10:00:00,78.5,78.78,78.5,78.68,52800.0,65.6476,65.8818,65.6476,65.7981,52800.0
2009-10-26 10:05:00,78.68,78.74,78.5,78.53,30700.0,65.7981,65.8483,65.6476,65.6727,30700.0
2009-10-26 10:10:00,78.52,78.88,78.5,78.88,38400.0,65.6643,65.9654,65.6476,65.9654,38400.0
2009-10-26 10:15:00,78.88,78.99,78.8,78.95,32100.0,65.9654,66.0574,65.8985,66.0239,32100.0
2009-10-26 10:20:00,78.99,79.08,78.95,79.0,26200.0,66.0574,66.1326,66.0239,66.0657,26200.0
2009-10-26 10:25:00,78.97,79.03,78.75,78.75,20600.0,66.0406,66.0908,65.8567,65.8567,20600.0
2009-10-26 10:30:00,78.75,78.89,78.73,78.88,27100.0,65.8567,65.9737,65.8399,65.9654,27100.0
2009-10-26 10:35:00,78.87,78.92,78.68,78.71,25800.0,65.957,65.9988,65.7981,65.8232,25800.0
2009-10-26 10:40:00,78.72,78.72,78.55,78.6,16100.0,65.8316,65.8316,65.6894,65.7312,16100.0
2009-10-26 10:45:00,78.6,78.82,78.57,78.79,17200.0,65.7312,65.9152,65.7061,65.8901,17200.0
2009-10-26 10:50:00,78.79,78.97,78.76,78.92,14000.0,65.8901,66.0406,65.865,65.9988,14000.0
2009-10-26 10:55:00,78.9,78.9,78.75,78.77,13200.0,65.9821,65.9821,65.8567,65.8734,13200.0
2009-10-26 11:00:00,78.79,78.85,78.7,78.81,19900.0,65.8901,65.9403,65.8148,65.9068,19900.0
2009-10-26 11:05:00,78.78,78.95,78.77,78.87,22600.0,65.8818,66.0239,65.8734,65.957,22600.0
2009-10-26 11:10:00,78.85,78.93,78.64,78.68,22500.0,65.9403,66.0072,65.7647,65.7981,22500.0
2009-10-26 11:15:00,78.66,78.68,78.55,78.55,34200.0,65.7814,65.7981,65.6894,65.6894,34200.0
2009-10-26 11:20:00,78.58,78.65,78.52,78.55,15300.0,65.7145,65.773,65.6643,65.6894,15300.0
2009-10-26 11:25:00,78.54,78.74,78.5,78.5,22000.0,65.681,65.8483,65.6476,65.6476,22000.0
2009-10-26 11:30:00,78.5,78.5,78.06,78.07,102700.0,65.6476,65.6476,65.2796,65.288,102700.0
2009-10-26 11:35:00,78.07,78.09,77.51,77.79,44700.0,65.288,65.3047,64.8197,65.0538,44700.0
2009-10-26 11:40:00,77.78,77.95,77.71,77.85,24900.0,65.0455,65.1876,64.9869,65.104,24900.0
2009-10-26 11:45:00,77.85,78.01,77.73,77.9,33800.0,65.104,65.2378,65.0037,65.1458,33800.0
2009-10-26 11:50:00,77.93,78.03,77.9,77.91,14800.0,65.1709,65.2545,65.1458,65.1542,14800.0
2009-10-26 11:55:00,77.93,78.07,77.73,77.8,42100.0,65.1709,65.288,65.0037,65.0622,42100.0
2009-10-26 12:00:00,77.8,77.88,77.61,77.61,36200.0,65.0622,65.1291,64.9033,64.9033,36200.0
2009-10-26 12:05:00,77.61,77.66,77.51,77.55,30200.0,64.9033,64.9451,64.8197,64.8531,30200.0
2009-10-26 12:10:00,77.53,77.93,77.53,77.88,28700.0,64.8364,65.1709,64.8364,65.1291,28700.0
2009-10-26 12:15:00,77.9,78.03,77.83,77.96,9500.0,65.1458,65.2545,65.0873,65.196,9500.0
2009-10-26 12:20:00,77.92,77.94,77.73,77.74,8100.0,65.1626,65.1793,65.0037,65.012,8100.0
2009-10-26 12:25:00,77.76,77.76,77.44,77.46,15300.0,65.0287,65.0287,64.7611,64.7779,15300.0
2009-10-26 12:30:00,77.42,77.43,77.33,77.33,9600.0,64.7444,64.7528,64.6692,64.6692,9600.0
2009-10-26 12:35:00,77.33,77.38,77.2,77.37,30900.0,64.6692,64.711,64.5604,64.7026,30900.0
2009-10-26 12:40:00,77.39,77.45,77.34,77.36,10100.0,64.7193,64.7695,64.6775,64.6942,10100.0
2009-10-26 12:45:00,77.38,77.4,77.22,77.3,9300.0,64.711,64.7277,64.5772,64.6441,9300.0
2009-10-26 12:50:00,77.27,77.3,77.21,77.3,12900.0,64.619,64.6441,64.5688,64.6441,12900.0
2009-10-26 12:55:00,77.29,77.47,77.25,77.43,22500.0,64.6357,64.7862,64.6022,64.7528,22500.0
2009-10-26 13:00:00,77.43,77.45,77.29,77.31,6800.0,64.7528,64.7695,64.6357,64.6524,6800.0
2009-10-26 13:05:00,77.32,77.37,77.3,77.32,6400.0,64.6608,64.7026,64.6441,64.6608,6400.0
2009-10-26 13:10:00,77.31,77.31,77.12,77.17,22400.0,64.6524,64.6524,64.4935,64.5353,22400.0
2009-10-26 13:15:00,77.17,77.19,76.91,76.97,20000.0,64.5353,64.5521,64.3179,64.3681,20000.0
2009-10-26 13:20:00,76.98,77.02,76.9,76.97,9000.0,64.3765,64.4099,64.3096,64.3681,9000.0
2009-10-26 13:25:00,76.95,77.08,76.87,77.06,12800.0,64.3514,64.4601,64.2845,64.4434,12800.0
2009-10-26 13:30:00,77.07,77.15,76.98,77.0,12800.0,64.4517,64.5186,64.3765,64.3932,12800.0
2009-10-26 13:35:00,77.02,77.09,76.98,77.0,19800.0,64.4099,64.4684,64.3765,64.3932,19800.0
2009-10-26 13:40:00,77.0,77.11,77.0,77.05,38500.0,64.3932,64.4852,64.3932,64.435,38500.0
2009-10-26 13:45:00,77.06,77.08,76.9,76.93,22200.0,64.4434,64.4601,64.3096,64.3346,22200.0
2009-10-26 13:50:00,76.9,76.91,76.8,76.83,10600.0,64.3096,64.3179,64.2259,64.251,10600.0
2009-10-26 13:55:00,76.84,77.0,76.84,76.89,9800.0,64.2594,64.3932,64.2594,64.3012,9800.0
2009-10-26 14:00:00,76.86,77.0,76.81,76.93,13600.0,64.2761,64.3932,64.2343,64.3346,13600.0
2009-10-26 14:05:00,76.93,77.02,76.91,76.94,11400.0,64.3346,64.4099,64.3179,64.343,11400.0
2009-10-26 14:10:00,76.94,76.94,76.77,76.91,8300.0,64.343,64.343,64.2008,64.3179,8300.0
2009-10-26 14:15:00,76.89,76.89,76.61,76.64,15600.0,64.3012,64.3012,64.067,64.0921,15600.0
2009-10-26 14:20:00,76.65,76.83,76.65,76.72,12100.0,64.1005,64.251,64.1005,64.159,12100.0
2009-10-26 14:25:00,76.72,76.8,76.6,76.79,11300.0,64.159,64.2259,64.0587,64.2176,11300.0
2009-10-26 14:30:00,76.79,76.79,76.67,76.67,13400.0,64.2176,64.2176,64.1172,64.1172,13400.0
2009-10-26 14:35:00,76.67,76.72,76.53,76.72,18700.0,64.1172,64.159,64.0001,64.159,18700.0
2009-10-26 14:40:00,76.69,76.77,76.65,76.76,24500.0,64.1339,64.2008,64.1005,64.1925,24500.0
2009-10-26 14:45:00,76.76,76.84,76.69,76.69,15300.0,64.1925,64.2594,64.1339,64.1339,15300.0
2009-10-26 14:50:00,76.71,76.82,76.68,76.77,16100.0,64.1507,64.2427,64.1256,64.2008,16100.0
2009-10-26 14:55:00,76.75,76.97,76.7,76.8,27000.0,64.1841,64.3681,64.1423,64.2259,27000.0
2009-10-26 15:00:00,76.8,76.94,76.8,76.94,16900.0,64.2259,64.343,64.2259,64.343,16900.0
2009-10-26 15:05:00,76.94,76.96,76.75,76.82,19000.0,64.343,64.3597,64.1841,64.2427,19000.0
2009-10-26 15:10:00,76.82,76.86,76.73,76.76,18100.0,64.2427,64.2761,64.1674,64.1925,18100.0
2009-10-26 15:15:00,76.75,76.89,76.69,76.82,25200.0,64.1841,64.3012,64.1339,64.2427,25200.0
2009-10-26 15:20:00,76.82,76.82,76.67,76.78,23300.0,64.2427,64.2427,64.1172,64.2092,23300.0
2009-10-26 15:25:00,76.76,76.81,76.68,76.75,20700.0,64.1925,64.2343,64.1256,64.1841,20700.0
2009-10-26 15:30:00,76.74,76.9,76.69,76.82,20800.0,64.1757,64.3096,64.1339,64.2427,20800.0
2009-10-26 15:35:00,76.82,76.87,76.73,76.75,33900.0,64.2427,64.2845,64.1674,64.1841,33900.0
2009-10-26 15:40:00,76.75,76.85,76.74,76.83,38100.0,64.1841,64.2677,64.1757,64.251,38100.0
2009-10-26 15:45:00,76.85,77.0,76.84,77.0,72100.0,64.2677,64.3932,64.2594,64.3932,72100.0
2009-10-26 15:50:00,76.99,77.02,76.81,76.83,67100.0,64.3848,64.4099,64.2343,64.251,67100.0
2009-10-26 15:55:00,76.84,76.92,76.76,76.86,69300.0,64.2594,64.3263,64.1925,64.2761,69300.0
2009-10-27 09:30:00,76.96,77.15,76.91,76.97,38300.0,64.3597,64.5186,64.3179,64.3681,38300.0
2009-10-27 09:35:00,77.0,77.05,76.45,76.57,60500.0,64.3932,64.435,63.9332,64.0336,60500.0
2009-10-27 09:40:00,76.52,76.67,76.26,76.51,49600.0,63.9918,64.1172,63.7743,63.9834,49600.0
2009-10-27 09:45:00,76.5,76.5,76.3,76.5,28200.0,63.975,63.975,63.8078,63.975,28200.0
2009-10-27 09:50:00,76.5,76.76,76.43,76.58,51500.0,63.975,64.1925,63.9165,64.0419,51500.0
2009-10-27 09:55:00,76.59,76.65,76.37,76.42,41300.0,64.0503,64.1005,63.8663,63.9081,41300.0
2009-10-27 10:00:00,76.42,76.42,75.61,75.9,97600.0,63.9081,63.9081,63.2308,63.4733,97600.0
2009-10-27 10:05:00,75.91,75.91,75.64,75.85,20000.0,63.4816,63.4816,63.2558,63.4315,20000.0
2009-10-27 10:10:00,75.85,75.95,75.79,75.95,35200.0,63.4315,63.5151,63.3813,63.5151,35200.0
2009-10-27 10:15:00,75.96,76.04,75.63,75.64,28300.0,63.5235,63.5904,63.2475,63.2558,28300.0
2009-10-27 10:20:00,75.66,75.84,75.59,75.7,35800.0,63.2726,63.4231,63.214,63.306,35800.0
2009-10-27 10:25:00,75.69,76.07,75.64,76.0,19200.0,63.2977,63.6154,63.2558,63.5569,19200.0
2009-10-27 10:30:00,76.0,76.09,75.93,76.0,33400.0,63.5569,63.6322,63.4984,63.5569,33400.0
2009-10-27 10:35:00,76.01,76.04,75.77,75.9,18100.0,63.5653,63.5904,63.3646,63.4733,18100.0
2009-10-27 10:40:00,75.93,76.41,75.93,76.17,42800.0,63.4984,63.8998,63.4984,63.6991,42800.0
2009-10-27 10:45:00,76.15,76.15,75.92,75.97,34400.0,63.6823,63.6823,63.49,63.5318,34400.0
2009-10-27 10:50:00,76.0,76.03,75.78,75.85,29000.0,63.5569,63.582,63.3729,63.4315,29000.0
2009-10-27 10:55:00,75.79,75.95,75.78,75.9,12400.0,63.3813,63.5151,63.3729,63.4733,12400.0
2009-10-27 11:00:00,75.9,75.95,75.64,75.7,23300.0,63.4733,63.5151,63.2558,63.306,23300.0
2009-10-27 11:05:00,75.69,75.81,75.64,75.66,20700.0,63.2977,63.398,63.2558,63.2726,20700.0
2009-10-27 11:10:00,75.65,75.74,75.56,75.63,28500.0,63.2642,63.3395,63.1889,63.2475,28500.0
2009-10-27 11:15:00,75.59,75.59,75.41,75.49,29400.0,63.214,63.214,63.0635,63.1304,29400.0
2009-10-27 11:20:00,75.5,75.54,75.4,75.48,23700.0,63.1388,63.1722,63.0551,63.122,23700.0
2009-10-27 11:25:00,75.46,75.62,75.43,75.6,24400.0,63.1053,63.2391,63.0802,63.2224,24400.0
2009-10-27 11:30:00,75.6,75.68,75.54,75.64,20600.0,63.2224,63.2893,63.1722,63.2558,20600.0
2009-10-27 11:35:00,75.64,75.73,75.6,75.72,15500.0,63.2558,63.3311,63.2224,63.3227,15500.0
2009-10-27 11:40:00,75.74,75.75,75.57,75.64,15000.0,63.3395,63.3478,63.1973,63.2558,15000.0
2009-10-27 11:45:00,75.67,75.79,75.62,75.79,20800.0,63.2809,63.3813,63.2391,63.3813,20800.0
2009-10-27 11:50:00,75.79,75.97,75.74,75.81,31500.0,63.3813,63.5318,63.3395,63.398,31500.0
2009-10-27 11:55:00,75.8,75.93,75.8,75.9,14200.0,63.3897,63.4984,63.3897,63.4733,14200.0
2009-10-27 12:00:00,75.9,75.93,75.81,75.81,19500.0,63.4733,63.4984,63.398,63.398,19500.0
2009-10-27 12:05:00,75.8,75.9,75.72,75.89,19900.0,63.3897,63.4733,63.3227,63.4649,19900.0
2009-10-27 12:10:00,75.88,75.93,75.82,75.85,18000.0,63.4566,63.4984,63.4064,63.4315,18000.0
2009-10-27 12:15:00,75.86,75.93,75.81,75.9,11700.0,63.4398,63.4984,63.398,63.4733,11700.0
2009-10-27 12:20:00,75.89,75.9,75.8,75.86,12000.0,63.4649,63.4733,63.3897,63.4398,12000.0
2009-10-27 12:25:00,75.85,75.86,75.71,75.71,14400.0,63.4315,63.4398,63.3144,63.3144,14400.0
2009-10-27 12:30:00,75.74,75.81,75.73,75.78,14200.0,63.3395,63.398,63.3311,63.3729,14200.0
2009-10-27 12:35:00,75.76,75.8,75.7,75.7,18200.0,63.3562,63.3897,63.306,63.306,18200.0
2009-10-27 12:40:00,75.7,75.78,75.68,75.72,11400.0,63.306,63.3729,63.2893,63.3227,11400.0
2009-10-27 12:45:00,75.7,75.79,75.66,75.77,12800.0,63.306,63.3813,63.2726,63.3646,12800.0
2009-10-27 12:50:00,75.79,75.84,75.57,75.57,12200.0,63.3813,63.4231,63.1973,63.1973,12200.0
2009-10-27 12:55:00,75.62,75.68,75.46,75.54,49300.0,63.2391,63.2893,63.1053,63.1722,49300.0
2009-10-27 13:00:00,75.54,75.55,75.47,75.51,18000.0,63.1722,63.1806,63.1137,63.1471,18000.0
2009-10-27 13:05:00,75.51,75.51,75.28,75.36,26400.0,63.1471,63.1471,62.9548,63.0217,26400.0
2009-10-27 13:10:00,75.36,75.45,75.29,75.39,18600.0,63.0217,63.097,62.9632,63.0468,18600.0
2009-10-27 13:15:00,75.36,75.36,75.22,75.22,11100.0,63.0217,63.0217,62.9046,62.9046,11100.0
2009-10-27 13:20:00,75.25,75.25,75.01,75.06,34700.0,62.9297,62.9297,62.729,62.7708,34700.0
2009-10-27 13:25:00,75.08,75.12,75.01,75.06,16500.0,62.7875,62.821,62.729,62.7708,16500.0
2009-10-27 13:30:00,75.08,75.1,75.02,75.05,24400.0,62.7875,62.8043,62.7374,62.7624,24400.0
2009-10-27 13:35:00,75.04,75.12,75.03,75.09,20200.0,62.7541,62.821,62.7457,62.7959,20200.0
2009-10-27 13:40:00,75.08,75.22,75.07,75.14,20100.0,62.7875,62.9046,62.7792,62.8377,20100.0
2009-10-27 13:45:00,75.14,75.15,75.07,75.12,33300.0,62.8377,62.8461,62.7792,62.821,33300.0
2009-10-27 13:50:00,75.11,75.15,75.03,75.05,23900.0,62.8126,62.8461,62.7457,62.7624,23900.0
2009-10-27 13:55:00,75.04,75.04,74.87,74.97,50300.0,62.7541,62.7541,62.6119,62.6955,50300.0
2009-10-27 14:00:00,74.95,74.96,74.85,74.86,61400.0,62.6788,62.6872,62.5952,62.6036,61400.0
2009-10-27 14:05:00,74.86,74.95,74.82,74.88,62800.0,62.6036,62.6788,62.5701,62.6203,62800.0
2009-10-27 14:10:00,74.87,74.99,74.85,74.95,66900.0,62.6119,62.7123,62.5952,62.6788,66900.0
2009-10-27 14:15:00,74.92,75.06,74.9,75.06,29300.0,62.6537,62.7708,62.637,62.7708,29300.0
2009-10-27 14:20:00,75.07,75.09,74.92,74.99,19600.0,62.7792,62.7959,62.6537,62.7123,19600.0
2009-10-27 14:25:00,74.99,75.22,74.97,75.22,66000.0,62.7123,62.9046,62.6955,62.9046,66000.0
2009-10-27 14:30:00,75.23,75.26,75.15,75.2,60900.0,62.913,62.9381,62.8461,62.8879,60900.0
2009-10-27 14:35:00,75.22,75.23,75.12,75.2,28500.0,62.9046,62.913,62.821,62.8879,28500.0
2009-10-27 14:40:00,75.19,75.21,75.07,75.11,29600.0,62.8795,62.8962,62.7792,62.8126,29600.0
2009-10-27 14:45:00,75.09,75.12,74.97,75.03,42700.0,62.7959,62.821,62.6955,62.7457,42700.0
2009-10-27 14:50:00,75.03,75.46,75.0,75.44,163200.0,62.7457,63.1053,62.7206,63.0886,163200.0
2009-10-27 14:55:00,75.45,75.89,75.44,75.65,174800.0,63.097,63.4649,63.0886,63.2642,174800.0
2009-10-27 15:00:00,75.65,75.78,75.58,75.62,37400.0,63.2642,63.3729,63.2057,63.2391,37400.0
2009-10-27 15:05:00,75.62,75.67,75.41,75.43,38200.0,63.2391,63.2809,63.0635,63.0802,38200.0
2009-10-27 15:10:00,75.42,75.47,75.27,75.32,37400.0,63.0719,63.1137,62.9464,62.9882,37400.0
2009-10-27 15:15:00,75.31,75.47,75.24,75.4,38200.0,62.9799,63.1137,62.9213,63.0551,38200.0
2009-10-27 15:20:00,75.39,75.41,75.23,75.31,37800.0,63.0468,63.0635,62.913,62.9799,37800.0
2009-10-27 15:25:00,75.3,75.31,75.19,75.22,37100.0,62.9715,62.9799,62.8795,62.9046,37100.0
2009-10-27 15:30:00,75.23,75.32,74.96,74.98,64300.0,62.913,62.9882,62.6872,62.7039,64300.0
2009-10-27 15:35:00,74.99,75.1,74.91,75.0,59600.0,62.7123,62.8043,62.6454,62.7206,59600.0
2009-10-27 15:40:00,75.0,75.13,74.99,75.13,123400.0,62.7206,62.8293,62.7123,62.8293,123400.0
2009-10-27 15:45:00,75.13,75.15,74.91,74.95,113900.0,62.8293,62.8461,62.6454,62.6788,113900.0
2009-10-27 15:50:00,74.94,75.0,74.74,74.79,158600.0,62.6705,62.7206,62.5032,62.545,158600.0
2009-10-27 15:55:00,74.79,74.83,74.67,74.81,237800.0,62.545,62.5785,62.4447,62.5617,237800.0
2009-10-28 09:30:00,74.5,75.2,74.5,75.14,39900.0,62.3025,62.8879,62.3025,62.8377,39900.0
2009-10-28 09:35:00,75.14,75.43,75.13,75.36,34200.0,62.8377,63.0802,62.8293,63.0217,34200.0
2009-10-28 09:40:00,75.39,75.44,75.05,75.28,54100.0,63.0468,63.0886,62.7624,62.9548,54100.0
2009-10-28 09:45:00,75.28,75.44,74.97,74.97,33400.0,62.9548,63.0886,62.6955,62.6955,33400.0
2009-10-28 09:50:00,74.99,75.16,74.93,74.93,35800.0,62.7123,62.8544,62.6621,62.6621,35800.0
2009-10-28 09:55:00,74.95,75.09,74.75,74.78,38700.0,62.6788,62.7959,62.5116,62.5366,38700.0
2009-10-28 10:00:00,74.82,74.82,74.4,74.61,51900.0,62.5701,62.5701,62.2189,62.3945,51900.0
2009-10-28 10:05:00,74.59,74.61,74.35,74.47,53100.0,62.3778,62.3945,62.1771,62.2774,53100.0
2009-10-28 10:10:00,74.5,74.84,74.48,74.67,48000.0,62.3025,62.5868,62.2858,62.4447,48000.0
2009-10-28 10:15:00,74.68,74.83,74.48,74.64,28900.0,62.453,62.5785,62.2858,62.4196,28900.0
2009-10-28 10:20:00,74.54,74.67,74.46,74.65,30800.0,62.3359,62.4447,62.269,62.4279,30800.0
2009-10-28 10:25:00,74.6,74.71,74.5,74.68,30800.0,62.3861,62.4781,62.3025,62.453,30800.0
2009-10-28 10:30:00,74.68,74.77,74.6,74.74,38000.0,62.453,62.5283,62.3861,62.5032,38000.0
2009-10-28 10:35:00,74.74,74.74,74.37,74.5,29000.0,62.5032,62.5032,62.1938,62.3025,29000.0
2009-10-28 10:40:00,74.5,74.56,74.38,74.52,14100.0,62.3025,62.3527,62.2021,62.3192,14100.0
2009-10-28 10:45:00,74.58,74.58,74.28,74.35,22400.0,62.3694,62.3694,62.1185,62.1771,22400.0
2009-10-28 10:50:00,74.36,74.36,73.91,73.96,65600.0,62.1854,62.1854,61.8091,61.8509,65600.0
2009-10-28 10:55:00,73.95,74.23,73.91,74.23,29800.0,61.8425,62.0767,61.8091,62.0767,29800.0
2009-10-28 11:00:00,74.2,74.21,73.94,73.96,23000.0,62.0516,62.06,61.8342,61.8509,23000.0
2009-10-28 11:05:00,73.93,74.32,73.93,74.25,22500.0,61.8258,62.152,61.8258,62.0934,22500.0
2009-10-28 11:10:00,74.25,74.44,74.23,74.37,20100.0,62.0934,62.2523,62.0767,62.1938,20100.0
2009-10-28 11:15:00,74.34,74.61,74.33,74.61,17700.0,62.1687,62.3945,62.1603,62.3945,17700.0
2009-10-28 11:20:00,74.58,74.65,74.46,74.65,26100.0,62.3694,62.4279,62.269,62.4279,26100.0
2009-10-28 11:25:00,74.62,74.91,74.6,74.9,40300.0,62.4028,62.6454,62.3861,62.637,40300.0
2009-10-28 11:30:00,74.89,74.94,74.75,74.85,43600.0,62.6286,62.6705,62.5116,62.5952,43600.0
2009-10-28 11:35:00,74.85,74.86,74.75,74.77,30500.0,62.5952,62.6036,62.5116,62.5283,30500.0
2009-10-28 11:40:00,74.76,74.78,74.58,74.67,29500.0,62.5199,62.5366,62.3694,62.4447,29500.0
2009-10-28 11:45:00,74.66,74.77,74.55,74.67,14900.0,62.4363,62.5283,62.3443,62.4447,14900.0
2009-10-28 11:50:00,74.66,74.66,74.55,74.6,12900.0,62.4363,62.4363,62.3443,62.3861,12900.0
2009-10-28 11:55:00,74.63,74.63,74.45,74.45,13500.0,62.4112,62.4112,62.2607,62.2607,13500.0
2009-10-28 12:00:00,74.46,74.55,74.38,74.52,24800.0,62.269,62.3443,62.2021,62.3192,24800.0
2009-10-28 12:05:00,74.52,74.55,74.36,74.42,19000.0,62.3192,62.3443,62.1854,62.2356,19000.0
2009-10-28 12:10:00,74.42,74.49,74.39,74.49,12800.0,62.2356,62.2941,62.2105,62.2941,12800.0
2009-10-28 12:15:00,74.47,74.47,74.29,74.29,22000.0,62.2774,62.2774,62.1269,62.1269,22000.0
2009-10-28 12:20:00,74.29,74.29,74.05,74.05,22200.0,62.1269,62.1269,61.9262,61.9262,22200.0
2009-10-28 12:25:00,74.05,74.22,74.05,74.11,21900.0,61.9262,62.0683,61.9262,61.9763,21900.0
2009-10-28 12:30:00,74.13,74.19,74.09,74.12,18100.0,61.9931,62.0432,61.9596,61.9847,18100.0
2009-10-28 12:35:00,74.1,74.13,74.04,74.09,8500.0,61.968,61.9931,61.9178,61.9596,8500.0
2009-10-28 12:40:00,74.09,74.24,74.05,74.22,10500.0,61.9596,62.0851,61.9262,62.0683,10500.0
2009-10-28 12:45:00,74.25,74.34,74.22,74.29,16600.0,62.0934,62.1687,62.0683,62.1269,16600.0
2009-10-28 12:50:00,74.29,74.31,74.03,74.05,22700.0,62.1269,62.1436,61.9094,61.9262,22700.0
2009-10-28 12:55:00,74.05,74.2,74.05,74.18,13100.0,61.9262,62.0516,61.9262,62.0349,13100.0
2009-10-28 13:00:00,74.2,74.39,74.14,74.39,11700.0,62.0516,62.2105,62.0014,62.2105,11700.0
2009-10-28 13:05:00,74.4,74.63,74.4,74.58,14000.0,62.2189,62.4112,62.2189,62.3694,14000.0
2009-10-28 13:10:00,74.57,74.81,74.56,74.78,32600.0,62.361,62.5617,62.3527,62.5366,32600.0
2009-10-28 13:15:00,74.79,74.94,74.68,74.73,35300.0,62.545,62.6705,62.453,62.4948,35300.0
2009-10-28 13:20:00,74.73,74.76,74.64,74.66,32200.0,62.4948,62.5199,62.4196,62.4363,32200.0
2009-10-28 13:25:00,74.69,74.74,74.54,74.62,40800.0,62.4614,62.5032,62.3359,62.4028,40800.0
2009-10-28 13:30:00,74.62,74.76,74.54,74.57,27800.0,62.4028,62.5199,62.3359,62.361,27800.0
2009-10-28 13:35:00,74.56,74.65,74.41,74.47,23900.0,62.3527,62.4279,62.2272,62.2774,23900.0
2009-10-28 13:40:00,74.44,74.69,74.4,74.41,20700.0,62.2523,62.4614,62.2189,62.2272,20700.0
2009-10-28 13:45:00,74.4,74.56,74.4,74.44,13900.0,62.2189,62.3527,62.2189,62.2523,13900.0
2009-10-28 13:50:00,74.43,74.43,74.16,74.2,43000.0,62.244,62.244,62.0182,62.0516,43000.0
2009-10-28 13:55:00,74.2,74.24,74.08,74.09,21600.0,62.0516,62.0851,61.9513,61.9596,21600.0
2009-10-28 14:00:00,74.08,74.08,73.84,73.96,64200.0,61.9513,61.9513,61.7506,61.8509,64200.0
2009-10-28 14:05:00,73.96,73.98,73.81,73.82,55600.0,61.8509,61.8676,61.7255,61.7338,55600.0
2009-10-28 14:10:00,73.81,74.0,73.72,74.0,32700.0,61.7255,61.8844,61.6502,61.8844,32700.0
2009-10-28 14:15:00,73.96,74.0,73.74,73.75,18400.0,61.8509,61.8844,61.6669,61.6753,18400.0
2009-10-28 14:20:00,73.77,74.56,73.59,73.81,51400.0,61.692,62.3527,61.5415,61.7255,51400.0
2009-10-28 14:25:00,73.82,73.83,73.64,73.65,25300.0,61.7338,61.7422,61.5833,61.5917,25300.0
2009-10-28 14:30:00,73.64,73.68,73.56,73.56,43100.0,61.5833,61.6167,61.5164,61.5164,43100.0
2009-10-28 14:35:00,73.56,73.64,73.51,73.52,21100.0,61.5164,61.5833,61.4746,61.4829,21100.0
2009-10-28 14:40:00,73.53,73.62,73.5,73.52,29400.0,61.4913,61.5666,61.4662,61.4829,29400.0
2009-10-28 14:45:00,73.53,73.66,73.47,73.65,39200.0,61.4913,61.6,61.4411,61.5917,39200.0
2009-10-28 14:50:00,73.7,73.76,73.56,73.61,29800.0,61.6335,61.6836,61.5164,61.5582,29800.0
2009-10-28 14:55:00,73.6,73.68,73.47,73.49,37100.0,61.5498,61.6167,61.4411,61.4579,37100.0
2009-10-28 15:00:00,73.49,73.69,73.47,73.54,45000.0,61.4579,61.6251,61.4411,61.4997,45000.0
2009-10-28 15:05:00,73.55,73.82,73.55,73.79,44600.0,61.508,61.7338,61.508,61.7087,44600.0
2009-10-28 15:10:00,73.82,73.83,73.55,73.55,49400.0,61.7338,61.7422,61.508,61.508,49400.0
2009-10-28 15:15:00,73.57,73.84,73.55,73.79,40400.0,61.5248,61.7506,61.508,61.7087,40400.0
2009-10-28 15:20:00,73.77,73.9,73.77,73.87,59400.0,61.692,61.8007,61.692,61.7756,59400.0
2009-10-28 15:25:00,73.89,73.89,73.76,73.85,62100.0,61.7924,61.7924,61.6836,61.7589,62100.0
2009-10-28 15:30:00,73.85,73.92,73.77,73.78,26900.0,61.7589,61.8175,61.692,61.7004,26900.0
2009-10-28 15:35:00,73.75,73.83,73.5,73.54,66200.0,61.6753,61.7422,61.4662,61.4997,66200.0
2009-10-28 15:40:00,73.54,73.66,73.49,73.57,77800.0,61.4997,61.6,61.4579,61.5248,77800.0
2009-10-28 15:45:00,73.56,73.64,73.52,73.63,66100.0,61.5164,61.5833,61.4829,61.5749,66100.0
2009-10-28 15:50:00,73.63,73.64,73.33,73.41,87600.0,61.5749,61.5833,61.3241,61.391,87600.0
2009-10-28 15:55:00,73.41,73.61,73.29,73.53,149200.0,61.391,61.5582,61.2906,61.4913,149200.0
2009-10-29 09:30:00,74.39,74.48,74.22,74.32,61700.0,62.2105,62.2858,62.0683,62.152,61700.0
2009-10-29 09:35:00,74.32,74.5,74.1,74.42,82500.0,62.152,62.3025,61.968,62.2356,82500.0
2009-10-29 09:40:00,74.42,74.5,74.06,74.07,39600.0,62.2356,62.3025,61.9345,61.9429,39600.0
2009-10-29 09:45:00,74.01,74.01,73.78,73.94,65200.0,61.8927,61.8927,61.7004,61.8342,65200.0
2009-10-29 09:50:00,73.94,74.04,73.82,74.04,22100.0,61.8342,61.9178,61.7338,61.9178,22100.0
2009-10-29 09:55:00,74.05,74.31,74.05,74.19,26300.0,61.9262,62.1436,61.9262,62.0432,26300.0
2009-10-29 10:00:00,74.19,74.48,74.03,74.45,40600.0,62.0432,62.2858,61.9094,62.2607,40600.0
2009-10-29 10:05:00,74.47,74.57,74.4,74.42,45000.0,62.2774,62.361,62.2189,62.2356,45000.0
2009-10-29 10:10:00,74.46,74.5,74.33,74.36,19600.0,62.269,62.3025,62.1603,62.1854,19600.0
2009-10-29 10:15:00,74.36,74.54,74.36,74.47,16100.0,62.1854,62.3359,62.1854,62.2774,16100.0
2009-10-29 10:20:00,74.48,74.57,74.25,74.32,44600.0,62.2858,62.361,62.0934,62.152,44600.0
2009-10-29 10:25:00,74.34,74.47,74.28,74.43,12400.0,62.1687,62.2774,62.1185,62.244,12400.0
2009-10-29 10:30:00,74.4,74.46,74.19,74.21,55600.0,62.2189,62.269,62.0432,62.06,55600.0
2009-10-29 10:35:00,74.21,74.5,74.15,74.4,18900.0,62.06,62.3025,62.0098,62.2189,18900.0
2009-10-29 10:40:00,74.42,74.5,74.26,74.31,24800.0,62.2356,62.3025,62.1018,62.1436,24800.0
2009-10-29 10:45:00,74.36,74.5,74.32,74.46,35200.0,62.1854,62.3025,62.152,62.269,35200.0
2009-10-29 10:50:00,74.49,74.64,74.41,74.56,93000.0,62.2941,62.4196,62.2272,62.3527,93000.0
2009-10-29 10:55:00,74.56,74.64,74.54,74.63,20100.0,62.3527,62.4196,62.3359,62.4112,20100.0
2009-10-29 11:00:00,74.63,74.71,74.58,74.58,35900.0,62.4112,62.4781,62.3694,62.3694,35900.0
2009-10-29 11:05:00,74.58,74.82,74.58,74.79,36600.0,62.3694,62.5701,62.3694,62.545,36600.0
2009-10-29 11:10:00,74.81,74.89,74.62,74.64,39300.0,62.5617,62.6286,62.4028,62.4196,39300.0
2009-10-29 11:15:00,74.65,74.66,74.49,74.58,21900.0,62.4279,62.4363,62.2941,62.3694,21900.0
2009-10-29 11:20:00,74.57,74.82,74.57,74.82,38900.0,62.361,62.5701,62.361,62.5701,38900.0
2009-10-29 11:25:00,74.83,74.9,74.77,74.86,41100.0,62.5785,62.637,62.5283,62.6036,41100.0
2009-10-29 11:30:00,74.86,74.97,74.83,74.91,18800.0,62.6036,62.6955,62.5785,62.6454,18800.0
2009-10-29 11:35:00,74.91,74.95,74.78,74.78,23300.0,62.6454,62.6788,62.5366,62.5366,23300.0
2009-10-29 11:40:00,74.8,74.9,74.74,74.8,26100.0,62.5534,62.637,62.5032,62.5534,26100.0
2009-10-29 11:45:00,74.83,74.83,74.67,74.68,24700.0,62.5785,62.5785,62.4447,62.453,24700.0
2009-10-29 11:50:00,74.69,74.78,74.63,74.78,20400.0,62.4614,62.5366,62.4112,62.5366,20400.0
2009-10-29 11:55:00,74.75,74.79,74.59,74.74,18000.0,62.5116,62.545,62.3778,62.5032,18000.0
2009-10-29 12:00:00,74.74,74.86,74.69,74.86,13300.0,62.5032,62.6036,62.4614,62.6036,13300.0
2009-10-29 12:05:00,74.83,75.06,74.83,75.01,35000.0,62.5785,62.7708,62.5785,62.729,35000.0
2009-10-29 12:10:00,75.04,75.07,74.92,75.05,25600.0,62.7541,62.7792,62.6537,62.7624,25600.0
2009-10-29 12:15:00,75.04,75.11,74.99,75.05,13800.0,62.7541,62.8126,62.7123,62.7624,13800.0
2009-10-29 12:20:00,75.04,75.22,75.04,75.22,14400.0,62.7541,62.9046,62.7541,62.9046,14400.0
2009-10-29 12:25:00,75.22,75.48,75.2,75.36,62200.0,62.9046,63.122,62.8879,63.0217,62200.0
2009-10-29 12:30:00,75.4,75.53,75.4,75.47,22700.0,63.0551,63.1639,63.0551,63.1137,22700.0
2009-10-29 12:35:00,75.47,75.71,75.47,75.55,37500.0,63.1137,63.3144,63.1137,63.1806,37500.0
2009-10-29 12:40:00,75.55,75.64,75.5,75.61,27600.0,63.1806,63.2558,63.1388,63.2308,27600.0
2009-10-29 12:45:00,75.59,75.7,75.55,75.61,19700.0,63.214,63.306,63.1806,63.2308,19700.0
2009-10-29 12:50:00,75.66,75.7,75.58,75.64,21500.0,63.2726,63.306,63.2057,63.2558,21500.0
2009-10-29 12:55:00,75.62,75.62,75.48,75.48,7100.0,63.2391,63.2391,63.122,63.122,7100.0
2009-10-29 13:00:00,75.49,75.51,75.38,75.42,18400.0,63.1304,63.1471,63.0384,63.0719,18400.0
2009-10-29 13:05:00,75.43,75.45,75.36,75.36,5200.0,63.0802,63.097,63.0217,63.0217,5200.0
2009-10-29 13:10:00,75.35,75.36,75.26,75.26,6700.0,63.0133,63.0217,62.9381,62.9381,6700.0
2009-10-29 13:15:00,75.26,75.34,75.21,75.34,11300.0,62.9381,63.005,62.8962,63.005,11300.0
2009-10-29 13:20:00,75.34,75.44,75.31,75.34,12900.0,63.005,63.0886,62.9799,63.005,12900.0
2009-10-29 13:25:00,75.33,75.34,75.18,75.19,14300.0,62.9966,63.005,62.8712,62.8795,14300.0
2009-10-29 13:30:00,75.17,75.29,75.11,75.13,16700.0,62.8628,62.9632,62.8126,62.8293,16700.0
2009-10-29 13:35:00,75.14,75.23,75.12,75.15,19100.0,62.8377,62.913,62.821,62.8461,19100.0
2009-10-29 13:40:00,75.17,75.27,75.13,75.16,22700.0,62.8628,62.9464,62.8293,62.8544,22700.0
2009-10-29 13:45:00,75.18,75.2,75.13,75.14,15600.0,62.8712,62.8879,62.8293,62.8377,15600.0
2009-10-29 13:50:00,75.13,75.16,75.07,75.09,11800.0,62.8293,62.8544,62.7792,62.7959,11800.0
2009-10-29 13:55:00,75.13,75.13,74.95,75.0,22500.0,62.8293,62.8293,62.6788,62.7206,22500.0
2009-10-29 14:00:00,75.0,75.13,74.97,75.13,19000.0,62.7206,62.8293,62.6955,62.8293,19000.0
2009-10-29 14:05:00,75.14,75.24,75.1,75.2,32000.0,62.8377,62.9213,62.8043,62.8879,32000.0
2009-10-29 14:10:00,75.16,75.18,75.0,75.01,14800.0,62.8544,62.8712,62.7206,62.729,14800.0
2009-10-29 14:15:00,75.01,75.13,74.94,74.94,19300.0,62.729,62.8293,62.6705,62.6705,19300.0
2009-10-29 14:20:00,74.94,75.03,74.87,74.96,19900.0,62.6705,62.7457,62.6119,62.6872,19900.0
2009-10-29 14:25:00,74.95,75.04,74.88,74.93,18400.0,62.6788,62.7541,62.6203,62.6621,18400.0
2009-10-29 14:30:00,74.96,75.18,74.92,75.14,20800.0,62.6872,62.8712,62.6537,62.8377,20800.0
2009-10-29 14:35:00,75.15,75.18,75.06,75.06,16100.0,62.8461,62.8712,62.7708,62.7708,16100.0
2009-10-29 14:40:00,75.05,75.23,75.05,75.07,19000.0,62.7624,62.913,62.7624,62.7792,19000.0
2009-10-29 14:45:00,75.07,75.08,74.97,74.97,16900.0,62.7792,62.7875,62.6955,62.6955,16900.0
2009-10-29 14:50:00,74.97,75.21,74.96,75.12,22800.0,62.6955,62.8962,62.6872,62.821,22800.0
2009-10-29 14:55:00,75.1,75.17,75.06,75.06,22200.0,62.8043,62.8628,62.7708,62.7708,22200.0
2009-10-29 15:00:00,75.09,75.18,75.04,75.17,20000.0,62.7959,62.8712,62.7541,62.8628,20000.0
2009-10-29 15:05:00,75.15,75.3,75.12,75.14,61600.0,62.8461,62.9715,62.821,62.8377,61600.0
2009-10-29 15:10:00,75.16,75.21,75.07,75.11,37500.0,62.8544,62.8962,62.7792,62.8126,37500.0
2009-10-29 15:15:00,75.11,75.13,74.96,74.96,26900.0,62.8126,62.8293,62.6872,62.6872,26900.0
2009-10-29 15:20:00,74.96,75.09,74.92,74.97,37200.0,62.6872,62.7959,62.6537,62.6955,37200.0
2009-10-29 15:25:00,74.98,75.09,74.93,74.94,34900.0,62.7039,62.7959,62.6621,62.6705,34900.0
2009-10-29 15:30:00,74.92,75.02,74.84,74.84,62200.0,62.6537,62.7374,62.5868,62.5868,62200.0
2009-10-29 15:35:00,74.84,74.96,74.8,74.94,45100.0,62.5868,62.6872,62.5534,62.6705,45100.0
2009-10-29 15:40:00,74.94,74.94,74.71,74.72,52900.0,62.6705,62.6705,62.4781,62.4865,52900.0
2009-10-29 15:45:00,74.71,74.74,74.63,74.69,49700.0,62.4781,62.5032,62.4112,62.4614,49700.0
2009-10-29 15:50:00,74.71,74.78,74.65,74.78,81000.0,62.4781,62.5366,62.4279,62.5366,81000.0
2009-10-29 15:55:00,74.78,74.95,74.76,74.88,88800.0,62.5366,62.6788,62.5199,62.6203,88800.0
2009-10-30 09:30:00,74.74,74.93,74.55,74.75,25200.0,62.5032,62.6621,62.3443,62.5116,25200.0
2009-10-30 09:35:00,74.73,74.95,74.72,74.79,17400.0,62.4948,62.6788,62.4865,62.545,17400.0
2009-10-30 09:40:00,74.77,75.25,74.57,75.18,70400.0,62.5283,62.9297,62.361,62.8712,70400.0
2009-10-30 09:45:00,75.18,75.57,74.72,74.76,41900.0,62.8712,63.1973,62.4865,62.5199,41900.0
2009-10-30 09:50:00,74.7,74.75,74.25,74.27,50900.0,62.4697,62.5116,62.0934,62.1101,50900.0
2009-10-30 09:55:00,74.35,74.51,74.07,74.25,38200.0,62.1771,62.3109,61.9429,62.0934,38200.0
2009-10-30 10:00:00,74.23,74.85,74.18,74.63,33200.0,62.0767,62.5952,62.0349,62.4112,33200.0
2009-10-30 10:05:00,74.66,74.78,74.53,74.53,32800.0,62.4363,62.5366,62.3276,62.3276,32800.0
2009-10-30 10:10:00,74.55,74.62,74.23,74.31,29800.0,62.3443,62.4028,62.0767,62.1436,29800.0
2009-10-30 10:15:00,74.29,74.34,74.05,74.25,29500.0,62.1269,62.1687,61.9262,62.0934,29500.0
2009-10-30 10:20:00,74.23,74.38,74.12,74.24,17700.0,62.0767,62.2021,61.9847,62.0851,17700.0
2009-10-30 10:25:00,74.26,74.6,74.25,74.56,14500.0,62.1018,62.3861,62.0934,62.3527,14500.0
2009-10-30 10:30:00,74.56,74.56,74.4,74.43,25600.0,62.3527,62.3527,62.2189,62.244,25600.0
2009-10-30 10:35:00,74.46,74.46,74.19,74.37,24000.0,62.269,62.269,62.0432,62.1938,24000.0
2009-10-30 10:40:00,74.36,74.45,74.28,74.45,15200.0,62.1854,62.2607,62.1185,62.2607,15200.0
2009-10-30 10:45:00,74.4,74.61,74.4,74.59,19300.0,62.2189,62.3945,62.2189,62.3778,19300.0
2009-10-30 10:50:00,74.62,74.76,74.62,74.74,14200.0,62.4028,62.5199,62.4028,62.5032,14200.0
2009-10-30 10:55:00,74.75,74.97,74.68,74.93,37700.0,62.5116,62.6955,62.453,62.6621,37700.0
2009-10-30 11:00:00,74.96,74.98,74.87,74.97,11200.0,62.6872,62.7039,62.6119,62.6955,11200.0
2009-10-30 11:05:00,74.98,75.0,74.61,74.68,21900.0,62.7039,62.7206,62.3945,62.453,21900.0
2009-10-30 11:10:00,74.72,74.82,74.62,74.62,24300.0,62.4865,62.5701,62.4028,62.4028,24300.0
2009-10-30 11:15:00,74.59,74.63,74.45,74.5,11500.0,62.3778,62.4112,62.2607,62.3025,11500.0
2009-10-30 11:20:00,74.58,74.64,74.48,74.48,10400.0,62.3694,62.4196,62.2858,62.2858,10400.0
2009-10-30 11:25:00,74.46,74.52,74.41,74.44,6700.0,62.269,62.3192,62.2272,62.2523,6700.0
2009-10-30 11:30:00,74.46,74.46,74.29,74.29,38300.0,62.269,62.269,62.1269,62.1269,38300.0
2009-10-30 11:35:00,74.31,74.31,73.95,74.06,34500.0,62.1436,62.1436,61.8425,61.9345,34500.0
2009-10-30 11:40:00,74.09,74.11,74.01,74.03,11000.0,61.9596,61.9763,61.8927,61.9094,11000.0
2009-10-30 11:45:00,74.04,74.04,73.79,73.83,35200.0,61.9178,61.9178,61.7087,61.7422,35200.0
2009-10-30 11:50:00,73.83,73.91,73.67,73.77,23300.0,61.7422,61.8091,61.6084,61.692,23300.0
2009-10-30 11:55:00,73.73,73.76,73.48,73.62,41000.0,61.6586,61.6836,61.4495,61.5666,41000.0
2009-10-30 12:00:00,73.61,73.74,73.6,73.71,26900.0,61.5582,61.6669,61.5498,61.6418,26900.0
2009-10-30 12:05:00,73.74,73.93,73.73,73.86,38900.0,61.6669,61.8258,61.6586,61.7673,38900.0
2009-10-30 12:10:00,73.87,73.93,73.63,73.63,21200.0,61.7756,61.8258,61.5749,61.5749,21200.0
2009-10-30 12:15:00,73.63,73.63,73.45,73.48,14600.0,61.5749,61.5749,61.4244,61.4495,14600.0
2009-10-30 12:20:00,73.51,73.67,73.38,73.42,28200.0,61.4746,61.6084,61.3659,61.3993,28200.0
2009-10-30 12:25:00,73.42,73.44,72.86,72.91,83700.0,61.3993,61.416,60.931,60.9728,83700.0
2009-10-30 12:30:00,72.95,73.13,72.89,73.06,28400.0,61.0063,61.1568,60.9561,61.0983,28400.0
2009-10-30 12:35:00,73.03,73.28,73.01,73.21,23800.0,61.0732,61.2822,61.0564,61.2237,23800.0
2009-10-30 12:40:00,73.21,73.27,73.16,73.19,26200.0,61.2237,61.2739,61.1819,61.207,26200.0
2009-10-30 12:45:00,73.19,73.28,72.75,72.89,55600.0,61.207,61.2822,60.839,60.9561,55600.0
2009-10-30 12:50:00,72.9,72.98,72.77,72.9,20300.0,60.9645,61.0314,60.8557,60.9645,20300.0
2009-10-30 12:55:00,72.91,73.05,72.67,72.68,34100.0,60.9728,61.0899,60.7721,60.7805,34100.0
2009-10-30 13:00:00,72.68,72.91,72.68,72.9,16300.0,60.7805,60.9728,60.7805,60.9645,16300.0
2009-10-30 13:05:00,72.91,73.01,72.84,73.01,23100.0,60.9728,61.0564,60.9143,61.0564,23100.0
2009-10-30 13:10:00,73.01,73.21,72.95,73.15,66800.0,61.0564,61.2237,61.0063,61.1735,66800.0
2009-10-30 13:15:00,73.15,73.25,72.99,73.05,22400.0,61.1735,61.2571,61.0397,61.0899,22400.0
2009-10-30 13:20:00,73.04,73.05,72.71,72.79,21200.0,61.0815,61.0899,60.8056,60.8725,21200.0
2009-10-30 13:25:00,72.79,72.83,72.66,72.7,21800.0,60.8725,60.9059,60.7637,60.7972,21800.0
2009-10-30 13:30:00,72.72,72.79,72.41,72.5,59500.0,60.8139,60.8725,60.5547,60.6299,59500.0
2009-10-30 13:35:00,72.52,72.62,72.41,72.57,22300.0,60.6467,60.7303,60.5547,60.6885,22300.0
2009-10-30 13:40:00,72.58,72.7,72.5,72.59,40200.0,60.6968,60.7972,60.6299,60.7052,40200.0
2009-10-30 13:45:00,72.59,72.76,72.47,72.68,41800.0,60.7052,60.8474,60.6049,60.7805,41800.0
2009-10-30 13:50:00,72.68,72.71,72.53,72.55,29700.0,60.7805,60.8056,60.655,60.6718,29700.0
2009-10-30 13:55:00,72.56,72.64,72.47,72.49,31500.0,60.6801,60.747,60.6049,60.6216,31500.0
2009-10-30 14:00:00,72.52,72.82,72.5,72.82,15200.0,60.6467,60.8976,60.6299,60.8976,15200.0
2009-10-30 14:05:00,72.82,73.14,72.74,72.96,34800.0,60.8976,61.1652,60.8306,61.0146,34800.0
2009-10-30 14:10:00,72.95,73.14,72.94,73.04,14900.0,61.0063,61.1652,60.9979,61.0815,14900.0
2009-10-30 14:15:00,73.04,73.06,72.8,72.97,21100.0,61.0815,61.0983,60.8808,61.023,21100.0
2009-10-30 14:20:00,72.98,73.06,72.87,72.98,70800.0,61.0314,61.0983,60.9394,61.0314,70800.0
2009-10-30 14:25:00,72.99,73.15,72.99,73.15,43300.0,61.0397,61.1735,61.0397,61.1735,43300.0
2009-10-30 14:30:00,73.15,73.16,72.96,72.99,48000.0,61.1735,61.1819,61.0146,61.0397,48000.0
2009-10-30 14:35:00,72.97,73.02,72.69,72.96,30200.0,61.023,61.0648,60.7888,61.0146,30200.0
2009-10-30 14:40:00,72.96,73.01,72.82,72.9,18800.0,61.0146,61.0564,60.8976,60.9645,18800.0
2009-10-30 14:45:00,72.88,73.1,72.79,72.87,36900.0,60.9477,61.1317,60.8725,60.9394,36900.0
2009-10-30 14:50:00,72.84,73.08,72.81,73.0,26200.0,60.9143,61.115,60.8892,61.0481,26200.0
2009-10-30 14:55:00,72.98,73.1,72.91,73.04,19400.0,61.0314,61.1317,60.9728,61.0815,19400.0
2009-10-30 15:00:00,73.03,73.03,72.74,72.84,32700.0,61.0732,61.0732,60.8306,60.9143,32700.0
2009-10-30 15:05:00,72.82,72.84,72.56,72.66,46900.0,60.8976,60.9143,60.6801,60.7637,46900.0
2009-10-30 15:10:00,72.67,73.04,72.67,72.85,38500.0,60.7721,61.0815,60.7721,60.9226,38500.0
2009-10-30 15:15:00,72.86,73.04,72.83,72.89,51600.0,60.931,61.0815,60.9059,60.9561,51600.0
2009-10-30 15:20:00,72.93,73.19,72.93,72.97,46000.0,60.9895,61.207,60.9895,61.023,46000.0
2009-10-30 15:25:00,72.97,73.11,72.89,73.0,33100.0,61.023,61.1401,60.9561,61.0481,33100.0
2009-10-30 15:30:00,73.0,73.25,72.96,73.16,61700.0,61.0481,61.2571,61.0146,61.1819,61700.0
2009-10-30 15:35:00,73.16,73.2,73.06,73.16,59800.0,61.1819,61.2153,61.0983,61.1819,59800.0
2009-10-30 15:40:00,73.16,73.36,73.04,73.1,86800.0,61.1819,61.3491,61.0815,61.1317,86800.0
2009-10-30 15:45:00,73.09,73.13,72.96,73.0,76300.0,61.1233,61.1568,61.0146,61.0481,76300.0
2009-10-30 15:50:00,73.01,73.01,72.79,72.89,94000.0,61.0564,61.0564,60.8725,60.9561,94000.0
2009-10-30 15:55:00,72.9,72.95,72.65,72.69,140200.0,60.9645,61.0063,60.7554,60.7888,140200.0
2009-11-02 09:30:00,73.01,73.07,72.55,73.02,63300.0,61.0564,61.1066,60.6718,61.0648,63300.0
2009-11-02 09:35:00,73.02,73.04,72.67,72.67,22900.0,61.0648,61.0815,60.7721,60.7721,22900.0
2009-11-02 09:40:00,72.65,72.9,72.65,72.83,23900.0,60.7554,60.9645,60.7554,60.9059,23900.0
2009-11-02 09:45:00,72.74,73.0,72.71,72.89,27500.0,60.8306,61.0481,60.8056,60.9561,27500.0
2009-11-02 09:50:00,72.91,73.18,72.78,73.09,45900.0,60.9728,61.1986,60.8641,61.1233,45900.0
2009-11-02 09:55:00,73.06,73.12,72.78,72.87,55500.0,61.0983,61.1484,60.8641,60.9394,55500.0
2009-11-02 10:00:00,72.96,73.58,72.95,73.54,87800.0,61.0146,61.5331,61.0063,61.4997,87800.0
2009-11-02 10:05:00,73.56,73.71,73.47,73.53,69200.0,61.5164,61.6418,61.4411,61.4913,69200.0
2009-11-02 10:10:00,73.53,73.63,73.39,73.53,43800.0,61.4913,61.5749,61.3742,61.4913,43800.0
2009-11-02 10:15:00,73.51,73.81,73.44,73.77,79600.0,61.4746,61.7255,61.416,61.692,79600.0
2009-11-02 10:20:00,73.77,73.77,73.36,73.43,51300.0,61.692,61.692,61.3491,61.4077,51300.0
2009-11-02 10:25:00,73.44,73.63,73.4,73.47,26400.0,61.416,61.5749,61.3826,61.4411,26400.0
2009-11-02 10:30:00,73.45,73.61,73.38,73.42,28800.0,61.4244,61.5582,61.3659,61.3993,28800.0
2009-11-02 10:35:00,73.42,73.61,73.3,73.6,20200.0,61.3993,61.5582,61.299,61.5498,20200.0
2009-11-02 10:40:00,73.59,73.67,73.34,73.34,20600.0,61.5415,61.6084,61.3324,61.3324,20600.0
2009-11-02 10:45:00,73.35,73.47,73.17,73.37,19800.0,61.3408,61.4411,61.1902,61.3575,19800.0
2009-11-02 10:50:00,73.37,73.59,73.22,73.33,14500.0,61.3575,61.5415,61.2321,61.3241,14500.0
2009-11-02 10:55:00,73.39,73.49,73.15,73.17,13800.0,61.3742,61.4579,61.1735,61.1902,13800.0
2009-11-02 11:00:00,73.12,73.19,72.92,73.01,37300.0,61.1484,61.207,60.9812,61.0564,37300.0
2009-11-02 11:05:00,73.01,73.16,72.99,73.16,25600.0,61.0564,61.1819,61.0397,61.1819,25600.0
2009-11-02 11:10:00,73.13,73.38,72.99,73.38,29400.0,61.1568,61.3659,61.0397,61.3659,29400.0
2009-11-02 11:15:00,73.39,73.4,73.26,73.28,17200.0,61.3742,61.3826,61.2655,61.2822,17200.0
2009-11-02 11:20:00,73.28,73.49,73.28,73.4,65800.0,61.2822,61.4579,61.2822,61.3826,65800.0
2009-11-02 11:25:00,73.41,73.41,73.19,73.32,51000.0,61.391,61.391,61.207,61.3157,51000.0
2009-11-02 11:30:00,73.36,73.37,73.18,73.3,36400.0,61.3491,61.3575,61.1986,61.299,36400.0
2009-11-02 11:35:00,73.32,73.33,73.03,73.1,47500.0,61.3157,61.3241,61.0732,61.1317,47500.0
2009-11-02 11:40:00,73.12,73.19,73.07,73.19,15800.0,61.1484,61.207,61.1066,61.207,15800.0
2009-11-02 11:45:00,73.19,73.19,72.99,73.0,56500.0,61.207,61.207,61.0397,61.0481,56500.0
2009-11-02 11:50:00,73.0,73.16,72.94,73.08,28900.0,61.0481,61.1819,60.9979,61.115,28900.0
2009-11-02 11:55:00,73.06,73.19,72.99,73.0,41200.0,61.0983,61.207,61.0397,61.0481,41200.0
2009-11-02 12:00:00,72.96,73.09,72.91,72.91,16000.0,61.0146,61.1233,60.9728,60.9728,16000.0
2009-11-02 12:05:00,72.95,72.99,72.84,72.96,10100.0,61.0063,61.0397,60.9143,61.0146,10100.0
2009-11-02 12:10:00,72.94,73.01,72.87,72.97,7800.0,60.9979,61.0564,60.9394,61.023,7800.0
2009-11-02 12:15:00,72.98,73.02,72.74,72.92,14900.0,61.0314,61.0648,60.8306,60.9812,14900.0
2009-11-02 12:20:00,72.94,73.02,72.88,73.02,10500.0,60.9979,61.0648,60.9477,61.0648,10500.0
2009-11-02 12:25:00,73.03,73.07,72.96,72.96,5400.0,61.0732,61.1066,61.0146,61.0146,5400.0
2009-11-02 12:30:00,72.97,73.08,72.64,72.76,23100.0,61.023,61.115,60.747,60.8474,23100.0
2009-11-02 12:35:00,72.77,72.83,72.74,72.81,6900.0,60.8557,60.9059,60.8306,60.8892,6900.0
2009-11-02 12:40:00,72.81,72.89,72.53,72.56,22100.0,60.8892,60.9561,60.655,60.6801,22100.0
2009-11-02 12:45:00,72.58,72.64,72.48,72.61,16900.0,60.6968,60.747,60.6132,60.7219,16900.0
2009-11-02 12:50:00,72.62,72.64,72.04,72.23,56300.0,60.7303,60.747,60.2453,60.4041,56300.0
2009-11-02 12:55:00,72.23,72.25,71.83,71.85,52900.0,60.4041,60.4209,60.0696,60.0864,52900.0
2009-11-02 13:00:00,71.85,72.17,71.78,72.17,33800.0,60.0864,60.354,60.0278,60.354,33800.0
2009-11-02 13:05:00,72.15,72.26,71.99,72.26,23300.0,60.3372,60.4292,60.2034,60.4292,23300.0
2009-11-02 13:10:00,72.28,72.37,72.2,72.2,10600.0,60.446,60.5212,60.3791,60.3791,10600.0
2009-11-02 13:15:00,72.18,72.36,72.09,72.31,27900.0,60.3623,60.5129,60.2871,60.4711,27900.0
2009-11-02 13:20:00,72.3,72.49,72.25,72.37,17000.0,60.4627,60.6216,60.4209,60.5212,17000.0
2009-11-02 13:25:00,72.42,72.47,72.3,72.34,19600.0,60.563,60.6049,60.4627,60.4961,19600.0
2009-11-02 13:30:00,72.3,72.3,72.1,72.27,20800.0,60.4627,60.4627,60.2954,60.4376,20800.0
2009-11-02 13:35:00,72.23,72.24,71.98,72.23,28700.0,60.4041,60.4125,60.1951,60.4041,28700.0
2009-11-02 13:40:00,72.19,72.36,72.15,72.32,16200.0,60.3707,60.5129,60.3372,60.4794,16200.0
2009-11-02 13:45:00,72.31,72.35,72.13,72.26,20800.0,60.4711,60.5045,60.3205,60.4292,20800.0
2009-11-02 13:50:00,72.25,72.3,72.1,72.23,17800.0,60.4209,60.4627,60.2954,60.4041,17800.0
2009-11-02 13:55:00,72.21,72.29,72.09,72.09,12900.0,60.3874,60.4543,60.2871,60.2871,12900.0
2009-11-02 14:00:00,72.13,72.2,72.0,72.0,15600.0,60.3205,60.3791,60.2118,60.2118,15600.0
2009-11-02 14:05:00,72.0,72.02,71.84,71.92,34100.0,60.2118,60.2285,60.078,60.1449,34100.0
2009-11-02 14:10:00,71.93,72.27,71.89,72.16,21700.0,60.1533,60.4376,60.1198,60.3456,21700.0
2009-11-02 14:15:00,72.15,72.21,72.02,72.05,16700.0,60.3372,60.3874,60.2285,60.2536,16700.0
2009-11-02 14:20:00,72.05,72.5,72.05,72.46,29800.0,60.2536,60.6299,60.2536,60.5965,29800.0
2009-11-02 14:25:00,72.46,72.5,72.31,72.48,26900.0,60.5965,60.6299,60.4711,60.6132,26900.0
2009-11-02 14:30:00,72.47,72.56,72.36,72.5,28200.0,60.6049,60.6801,60.5129,60.6299,28200.0
2009-11-02 14:35:00,72.5,72.54,72.37,72.42,24100.0,60.6299,60.6634,60.5212,60.563,24100.0
2009-11-02 14:40:00,72.39,72.63,72.39,72.49,27700.0,60.538,60.7387,60.538,60.6216,27700.0
2009-11-02 14:45:00,72.53,72.64,72.34,72.42,32900.0,60.655,60.747,60.4961,60.563,32900.0
2009-11-02 14:50:00,72.41,72.55,72.37,72.53,27300.0,60.5547,60.6718,60.5212,60.655,27300.0
2009-11-02 14:55:00,72.51,72.51,72.08,72.24,48500.0,60.6383,60.6383,60.2787,60.4125,48500.0
2009-11-02 15:00:00,72.24,72.47,72.19,72.4,48800.0,60.4125,60.6049,60.3707,60.5463,48800.0
2009-11-02 15:05:00,72.38,72.48,72.24,72.31,25000.0,60.5296,60.6132,60.4125,60.4711,25000.0
2009-11-02 15:10:00,72.33,72.48,72.26,72.34,29900.0,60.4878,60.6132,60.4292,60.4961,29900.0
2009-11-02 15:15:00,72.32,72.41,72.21,72.21,42800.0,60.4794,60.5547,60.3874,60.3874,42800.0
2009-11-02 15:20:00,72.2,72.35,72.17,72.29,56800.0,60.3791,60.5045,60.354,60.4543,56800.0
2009-11-02 15:25:00,72.29,72.44,72.14,72.37,27400.0,60.4543,60.5798,60.3289,60.5212,27400.0
2009-11-02 15:30:00,72.37,72.64,72.36,72.51,47300.0,60.5212,60.747,60.5129,60.6383,47300.0
2009-11-02 15:35:00,72.5,72.61,72.5,72.58,45300.0,60.6299,60.7219,60.6299,60.6968,45300.0
2009-11-02 15:40:00,72.59,72.74,72.57,72.71,43400.0,60.7052,60.8306,60.6885,60.8056,43400.0
2009-11-02 15:45:00,72.73,72.75,72.56,72.74,62700.0,60.8223,60.839,60.6801,60.8306,62700.0
2009-11-02 15:50:00,72.73,72.9,72.71,72.88,94300.0,60.8223,60.9645,60.8056,60.9477,94300.0
2009-11-02 15:55:00,72.87,73.03,72.82,72.87,117800.0,60.9394,61.0732,60.8976,60.9394,117800.0
2009-11-03 09:30:00,73.06,73.16,72.59,72.67,50800.0,61.0983,61.1819,60.7052,60.7721,50800.0
2009-11-03 09:35:00,72.67,73.55,72.67,73.49,94200.0,60.7721,61.508,60.7721,61.4579,94200.0
2009-11-03 09:40:00,73.55,74.0,73.53,73.92,95300.0,61.508,61.8844,61.4913,61.8175,95300.0
2009-11-03 09:45:00,73.94,74.35,73.94,74.34,99900.0,61.8342,62.1771,61.8342,62.1687,99900.0
2009-11-03 09:50:00,74.34,74.69,74.22,74.66,126500.0,62.1687,62.4614,62.0683,62.4363,126500.0
2009-11-03 09:55:00,74.66,74.74,74.39,74.39,79400.0,62.4363,62.5032,62.2105,62.2105,79400.0
2009-11-03 10:00:00,74.43,74.6,74.1,74.58,71300.0,62.244,62.3861,61.968,62.3694,71300.0
2009-11-03 10:05:00,74.57,74.59,74.3,74.55,55400.0,62.361,62.3778,62.1352,62.3443,55400.0
2009-11-03 10:10:00,74.52,74.54,74.22,74.43,57900.0,62.3192,62.3359,62.0683,62.244,57900.0
2009-11-03 10:15:00,74.43,74.55,74.33,74.51,53900.0,62.244,62.3443,62.1603,62.3109,53900.0
2009-11-03 10:20:00,74.51,74.74,74.43,74.71,63500.0,62.3109,62.5032,62.244,62.4781,63500.0
2009-11-03 10:25:00,74.7,74.72,74.43,74.45,42800.0,62.4697,62.4865,62.244,62.2607,42800.0
2009-11-03 10:30:00,74.42,74.68,74.38,74.63,47300.0,62.2356,62.453,62.2021,62.4112,47300.0
2009-11-03 10:35:00,74.67,74.67,74.38,74.51,39200.0,62.4447,62.4447,62.2021,62.3109,39200.0
2009-11-03 10:40:00,74.53,74.78,74.52,74.72,54300.0,62.3276,62.5366,62.3192,62.4865,54300.0
2009-11-03 10:45:00,74.72,74.85,74.68,74.82,45200.0,62.4865,62.5952,62.453,62.5701,45200.0
2009-11-03 10:50:00,74.81,74.94,74.75,74.78,55500.0,62.5617,62.6705,62.5116,62.5366,55500.0
2009-11-03 10:55:00,74.72,74.82,74.58,74.77,45900.0,62.4865,62.5701,62.3694,62.5283,45900.0
2009-11-03 11:00:00,74.74,75.02,74.74,75.02,39500.0,62.5032,62.7374,62.5032,62.7374,39500.0
2009-11-03 11:05:00,75.0,75.09,74.89,74.92,43100.0,62.7206,62.7959,62.6286,62.6537,43100.0
2009-11-03 11:10:00,74.87,74.92,74.73,74.89,49100.0,62.6119,62.6537,62.4948,62.6286,49100.0
2009-11-03 11:15:00,74.88,74.88,74.64,74.76,26500.0,62.6203,62.6203,62.4196,62.5199,26500.0
2009-11-03 11:20:00,74.76,74.94,74.75,74.91,23400.0,62.5199,62.6705,62.5116,62.6454,23400.0
2009-11-03 11:25:00,74.91,74.91,74.67,74.8,25900.0,62.6454,62.6454,62.4447,62.5534,25900.0
2009-11-03 11:30:00,74.79,74.84,74.65,74.65,29600.0,62.545,62.5868,62.4279,62.4279,29600.0
2009-11-03 11:35:00,74.67,74.68,74.45,74.55,31500.0,62.4447,62.453,62.2607,62.3443,31500.0
2009-11-03 11:40:00,74.55,74.66,74.5,74.6,17600.0,62.3443,62.4363,62.3025,62.3861,17600.0
2009-11-03 11:45:00,74.59,74.69,74.49,74.59,28300.0,62.3778,62.4614,62.2941,62.3778,28300.0
2009-11-03 11:50:00,74.58,74.62,74.45,74.53,26200.0,62.3694,62.4028,62.2607,62.3276,26200.0
2009-11-03 11:55:00,74.54,74.63,74.45,74.45,25900.0,62.3359,62.4112,62.2607,62.2607,25900.0
2009-11-03 12:00:00,74.49,74.6,74.4,74.4,55900.0,62.2941,62.3861,62.2189,62.2189,55900.0
2009-11-03 12:05:00,74.4,74.42,74.11,74.14,67000.0,62.2189,62.2356,61.9763,62.0014,67000.0
2009-11-03 12:10:00,74.14,74.14,73.91,74.01,34100.0,62.0014,62.0014,61.8091,61.8927,34100.0
2009-11-03 12:15:00,74.0,74.01,73.75,73.76,33200.0,61.8844,61.8927,61.6753,61.6836,33200.0
2009-11-03 12:20:00,73.76,74.03,73.72,73.93,55500.0,61.6836,61.9094,61.6502,61.8258,55500.0
2009-11-03 12:25:00,73.93,74.22,73.93,74.18,43400.0,61.8258,62.0683,61.8258,62.0349,43400.0
2009-11-03 12:30:00,74.21,74.47,74.21,74.36,19400.0,62.06,62.2774,62.06,62.1854,19400.0
2009-11-03 12:35:00,74.36,74.65,74.36,74.57,40300.0,62.1854,62.4279,62.1854,62.361,40300.0
2009-11-03 12:40:00,74.59,74.62,74.38,74.43,26800.0,62.3778,62.4028,62.2021,62.244,26800.0
2009-11-03 12:45:00,74.44,74.45,74.35,74.41,17500.0,62.2523,62.2607,62.1771,62.2272,17500.0
2009-11-03 12:50:00,74.41,74.54,74.27,74.3,21400.0,62.2272,62.3359,62.1101,62.1352,21400.0
2009-11-03 12:55:00,74.31,74.37,74.27,74.28,14200.0,62.1436,62.1938,62.1101,62.1185,14200.0
2009-11-03 13:00:00,74.28,74.35,74.25,74.35,26700.0,62.1185,62.1771,62.0934,62.1771,26700.0
2009-11-03 13:05:00,74.36,74.49,74.35,74.41,11700.0,62.1854,62.2941,62.1771,62.2272,11700.0
2009-11-03 13:10:00,74.41,74.41,74.28,74.38,16700.0,62.2272,62.2272,62.1185,62.2021,16700.0
2009-11-03 13:15:00,74.4,74.45,74.35,74.45,8000.0,62.2189,62.2607,62.1771,62.2607,8000.0
2009-11-03 13:20:00,74.44,74.54,74.32,74.37,13900.0,62.2523,62.3359,62.152,62.1938,13900.0
2009-11-03 13:25:00,74.38,74.48,74.32,74.37,13400.0,62.2021,62.2858,62.152,62.1938,13400.0
2009-11-03 13:30:00,74.35,74.52,74.34,74.47,18500.0,62.1771,62.3192,62.1687,62.2774,18500.0
2009-11-03 13:35:00,74.42,74.51,74.4,74.49,12900.0,62.2356,62.3109,62.2189,62.2941,12900.0
2009-11-03 13:40:00,74.48,74.5,74.4,74.44,8000.0,62.2858,62.3025,62.2189,62.2523,8000.0
2009-11-03 13:45:00,74.46,74.46,74.22,74.22,29000.0,62.269,62.269,62.0683,62.0683,29000.0
2009-11-03 13:50:00,74.23,74.3,74.17,74.19,28600.0,62.0767,62.1352,62.0265,62.0432,28600.0
2009-11-03 13:55:00,74.18,74.35,74.17,74.35,16300.0,62.0349,62.1771,62.0265,62.1771,16300.0
2009-11-03 14:00:00,74.36,74.44,74.35,74.42,33500.0,62.1854,62.2523,62.1771,62.2356,33500.0
2009-11-03 14:05:00,74.43,74.47,74.39,74.47,22900.0,62.244,62.2774,62.2105,62.2774,22900.0
2009-11-03 14:10:00,74.47,74.63,74.41,74.53,29200.0,62.2774,62.4112,62.2272,62.3276,29200.0
2009-11-03 14:15:00,74.53,74.58,74.49,74.51,14500.0,62.3276,62.3694,62.2941,62.3109,14500.0
2009-11-03 14:20:00,74.5,74.51,74.34,74.35,18000.0,62.3025,62.3109,62.1687,62.1771,18000.0
2009-11-03 14:25:00,74.35,74.42,74.28,74.36,41700.0,62.1771,62.2356,62.1185,62.1854,41700.0
2009-11-03 14:30:00,74.39,74.56,74.31,74.32,27600.0,62.2105,62.3527,62.1436,62.152,27600.0
2009-11-03 14:35:00,74.32,74.35,74.14,74.23,33900.0,62.152,62.1771,62.0014,62.0767,33900.0
2009-11-03 14:40:00,74.21,74.35,74.21,74.31,15800.0,62.06,62.1771,62.06,62.1436,15800.0
2009-11-03 14:45:00,74.3,74.34,74.2,74.34,24400.0,62.1352,62.1687,62.0516,62.1687,24400.0
2009-11-03 14:50:00,74.34,74.34,74.17,74.17,21900.0,62.1687,62.1687,62.0265,62.0265,21900.0
2009-11-03 14:55:00,74.17,74.23,74.05,74.16,42800.0,62.0265,62.0767,61.9262,62.0182,42800.0
2009-11-03 15:00:00,74.14,74.23,74.09,74.18,29700.0,62.0014,62.0767,61.9596,62.0349,29700.0
2009-11-03 15:05:00,74.18,74.34,74.13,74.26,28100.0,62.0349,62.1687,61.9931,62.1018,28100.0
2009-11-03 15:10:00,74.24,74.34,74.15,74.21,31800.0,62.0851,62.1687,62.0098,62.06,31800.0
2009-11-03 15:15:00,74.21,74.41,74.19,74.4,21400.0,62.06,62.2272,62.0432,62.2189,21400.0
2009-11-03 15:20:00,74.4,74.42,74.29,74.4,34100.0,62.2189,62.2356,62.1269,62.2189,34100.0
2009-11-03 15:25:00,74.38,74.48,74.34,74.48,29000.0,62.2021,62.2858,62.1687,62.2858,29000.0
2009-11-03 15:30:00,74.47,74.72,74.42,74.7,84400.0,62.2774,62.4865,62.2356,62.4697,84400.0
2009-11-03 15:35:00,74.7,74.74,74.62,74.73,47800.0,62.4697,62.5032,62.4028,62.4948,47800.0
2009-11-03 15:40:00,74.74,74.76,74.59,74.69,89600.0,62.5032,62.5199,62.3778,62.4614,89600.0
2009-11-03 15:45:00,74.68,74.87,74.67,74.77,76600.0,62.453,62.6119,62.4447,62.5283,76600.0
2009-11-03 15:50:00,74.77,74.91,74.67,74.9,100400.0,62.5283,62.6454,62.4447,62.637,100400.0
2009-11-03 15:55:00,74.89,74.9,74.73,74.81,151400.0,62.6286,62.637,62.4948,62.5617,151400.0
2009-11-04 09:30:00,75.44,75.44,74.8,74.83,55900.0,63.0886,63.0886,62.5534,62.5785,55900.0
2009-11-04 09:35:00,74.83,74.87,74.59,74.79,42400.0,62.5785,62.6119,62.3778,62.545,42400.0
2009-11-04 09:40:00,74.74,74.77,74.6,74.74,28700.0,62.5032,62.5283,62.3861,62.5032,28700.0
2009-11-04 09:45:00,74.73,74.96,74.7,74.72,26100.0,62.4948,62.6872,62.4697,62.4865,26100.0
2009-11-04 09:50:00,74.7,74.74,74.49,74.53,39800.0,62.4697,62.5032,62.2941,62.3276,39800.0
2009-11-04 09:55:00,74.51,75.02,74.51,74.97,40500.0,62.3109,62.7374,62.3109,62.6955,40500.0
2009-11-04 10:00:00,74.96,75.17,74.74,74.92,44300.0,62.6872,62.8628,62.5032,62.6537,44300.0
2009-11-04 10:05:00,74.92,74.98,74.8,74.98,28100.0,62.6537,62.7039,62.5534,62.7039,28100.0
2009-11-04 10:10:00,75.01,75.15,74.97,75.07,33400.0,62.729,62.8461,62.6955,62.7792,33400.0
2009-11-04 10:15:00,75.1,75.38,75.1,75.36,21300.0,62.8043,63.0384,62.8043,63.0217,21300.0
2009-11-04 10:20:00,75.38,75.47,75.11,75.15,23400.0,63.0384,63.1137,62.8126,62.8461,23400.0
2009-11-04 10:25:00,75.15,75.33,75.15,75.33,18500.0,62.8461,62.9966,62.8461,62.9966,18500.0
2009-11-04 10:30:00,75.33,75.41,75.28,75.3,25800.0,62.9966,63.0635,62.9548,62.9715,25800.0
2009-11-04 10:35:00,75.31,75.35,75.17,75.2,12500.0,62.9799,63.0133,62.8628,62.8879,12500.0
2009-11-04 10:40:00,75.19,75.21,75.11,75.14,20200.0,62.8795,62.8962,62.8126,62.8377,20200.0
2009-11-04 10:45:00,75.13,75.29,75.12,75.29,6800.0,62.8293,62.9632,62.821,62.9632,6800.0
2009-11-04 10:50:00,75.27,75.34,75.26,75.34,7600.0,62.9464,63.005,62.9381,63.005,7600.0
2009-11-04 10:55:00,75.34,75.39,75.29,75.29,24600.0,63.005,63.0468,62.9632,62.9632,24600.0
2009-11-04 11:00:00,75.29,75.29,74.85,74.96,34700.0,62.9632,62.9632,62.5952,62.6872,34700.0
2009-11-04 11:05:00,75.0,75.01,74.8,74.8,12200.0,62.7206,62.729,62.5534,62.5534,12200.0
2009-11-04 11:10:00,74.81,74.82,74.76,74.76,10200.0,62.5617,62.5701,62.5199,62.5199,10200.0
2009-11-04 11:15:00,74.79,74.8,74.64,74.64,12800.0,62.545,62.5534,62.4196,62.4196,12800.0
2009-11-04 11:20:00,74.66,74.72,74.62,74.63,8400.0,62.4363,62.4865,62.4028,62.4112,8400.0
2009-11-04 11:25:00,74.63,74.66,74.57,74.6,8800.0,62.4112,62.4363,62.361,62.3861,8800.0
2009-11-04 11:30:00,74.6,74.6,74.27,74.27,22500.0,62.3861,62.3861,62.1101,62.1101,22500.0
2009-11-04 11:35:00,74.27,74.3,74.17,74.17,27100.0,62.1101,62.1352,62.0265,62.0265,27100.0
2009-11-04 11:40:00,74.17,74.26,74.16,74.19,21200.0,62.0265,62.1018,62.0182,62.0432,21200.0
2009-11-04 11:45:00,74.19,74.31,74.18,74.26,4600.0,62.0432,62.1436,62.0349,62.1018,4600.0
2009-11-04 11:50:00,74.26,74.38,74.26,74.32,46300.0,62.1018,62.2021,62.1018,62.152,46300.0
2009-11-04 11:55:00,74.32,74.34,74.18,74.18,14000.0,62.152,62.1687,62.0349,62.0349,14000.0
2009-11-04 12:00:00,74.19,74.27,74.13,74.21,13900.0,62.0432,62.1101,61.9931,62.06,13900.0
2009-11-04 12:05:00,74.21,74.21,74.05,74.11,19200.0,62.06,62.06,61.9262,61.9763,19200.0
2009-11-04 12:10:00,74.09,74.09,73.89,74.0,56000.0,61.9596,61.9596,61.7924,61.8844,56000.0
2009-11-04 12:15:00,74.01,74.04,73.94,73.94,10400.0,61.8927,61.9178,61.8342,61.8342,10400.0
2009-11-04 12:20:00,73.91,74.08,73.91,74.05,14100.0,61.8091,61.9513,61.8091,61.9262,14100.0
2009-11-04 12:25:00,74.06,74.14,74.06,74.06,28400.0,61.9345,62.0014,61.9345,61.9345,28400.0
2009-11-04 12:30:00,74.06,74.1,74.03,74.04,21900.0,61.9345,61.968,61.9094,61.9178,21900.0
2009-11-04 12:35:00,74.03,74.06,73.99,74.06,15400.0,61.9094,61.9345,61.876,61.9345,15400.0
2009-11-04 12:40:00,74.06,74.08,74.03,74.03,8200.0,61.9345,61.9513,61.9094,61.9094,8200.0
2009-11-04 12:45:00,74.02,74.03,73.85,73.87,13200.0,61.9011,61.9094,61.7589,61.7756,13200.0
2009-11-04 12:50:00,73.87,73.95,73.79,73.82,12900.0,61.7756,61.8425,61.7087,61.7338,12900.0
2009-11-04 12:55:00,73.83,73.84,73.8,73.83,7000.0,61.7422,61.7506,61.7171,61.7422,7000.0
2009-11-04 13:00:00,73.82,73.91,73.82,73.86,10300.0,61.7338,61.8091,61.7338,61.7673,10300.0
2009-11-04 13:05:00,73.87,73.99,73.85,73.97,25700.0,61.7756,61.876,61.7589,61.8593,25700.0
2009-11-04 13:10:00,73.97,74.13,73.97,74.03,29300.0,61.8593,61.9931,61.8593,61.9094,29300.0
2009-11-04 13:15:00,74.03,74.07,74.02,74.06,8300.0,61.9094,61.9429,61.9011,61.9345,8300.0
2009-11-04 13:20:00,74.09,74.14,74.07,74.11,10700.0,61.9596,62.0014,61.9429,61.9763,10700.0
2009-11-04 13:25:00,74.11,74.16,74.02,74.16,25800.0,61.9763,62.0182,61.9011,62.0182,25800.0
2009-11-04 13:30:00,74.15,74.17,74.03,74.06,41600.0,62.0098,62.0265,61.9094,61.9345,41600.0
2009-11-04 13:35:00,74.07,74.08,74.02,74.05,12200.0,61.9429,61.9513,61.9011,61.9262,12200.0
2009-11-04 13:40:00,74.05,74.08,74.0,74.05,24800.0,61.9262,61.9513,61.8844,61.9262,24800.0
2009-11-04 13:45:00,74.05,74.07,74.0,74.0,16400.0,61.9262,61.9429,61.8844,61.8844,16400.0
2009-11-04 13:50:00,74.0,74.01,73.91,73.93,20700.0,61.8844,61.8927,61.8091,61.8258,20700.0
2009-11-04 13:55:00,73.93,74.05,73.93,73.98,28800.0,61.8258,61.9262,61.8258,61.8676,28800.0
2009-11-04 14:00:00,73.96,74.05,73.91,74.04,17200.0,61.8509,61.9262,61.8091,61.9178,17200.0
2009-11-04 14:05:00,74.04,74.04,73.76,73.83,52600.0,61.9178,61.9178,61.6836,61.7422,52600.0
2009-11-04 14:10:00,73.8,73.83,73.73,73.79,15400.0,61.7171,61.7422,61.6586,61.7087,15400.0
2009-11-04 14:15:00,73.79,73.97,73.39,73.39,65700.0,61.7087,61.8593,61.3742,61.3742,65700.0
2009-11-04 14:20:00,73.39,73.81,73.39,73.65,46500.0,61.3742,61.7255,61.3742,61.5917,46500.0
2009-11-04 14:25:00,73.63,73.68,73.28,73.32,107200.0,61.5749,61.6167,61.2822,61.3157,107200.0
2009-11-04 14:30:00,73.31,73.92,73.24,73.74,51300.0,61.3073,61.8175,61.2488,61.6669,51300.0
2009-11-04 14:35:00,73.76,73.96,73.74,73.94,31000.0,61.6836,61.8509,61.6669,61.8342,31000.0
2009-11-04 14:40:00,73.94,74.27,73.9,74.02,49900.0,61.8342,62.1101,61.8007,61.9011,49900.0
2009-11-04 14:45:00,74.03,74.13,73.98,74.07,23500.0,61.9094,61.9931,61.8676,61.9429,23500.0
2009-11-04 14:50:00,74.08,74.21,74.07,74.12,15100.0,61.9513,62.06,61.9429,61.9847,15100.0
2009-11-04 14:55:00,74.12,74.16,73.98,74.1,12100.0,61.9847,62.0182,61.8676,61.968,12100.0
2009-11-04 15:00:00,74.09,74.1,73.93,73.98,22600.0,61.9596,61.968,61.8258,61.8676,22600.0
2009-11-04 15:05:00,73.98,74.13,73.98,74.1,21100.0,61.8676,61.9931,61.8676,61.968,21100.0
2009-11-04 15:10:00,74.09,74.27,73.92,74.07,37400.0,61.9596,62.1101,61.8175,61.9429,37400.0
2009-11-04 15:15:00,74.07,74.16,73.94,74.06,24400.0,61.9429,62.0182,61.8342,61.9345,24400.0
2009-11-04 15:20:00,74.05,74.08,73.88,73.95,23200.0,61.9262,61.9513,61.784,61.8425,23200.0
2009-11-04 15:25:00,73.99,74.1,73.88,73.93,26100.0,61.876,61.968,61.784,61.8258,26100.0
2009-11-04 15:30:00,73.91,73.97,73.47,73.52,65000.0,61.8091,61.8593,61.4411,61.4829,65000.0
2009-11-04 15:35:00,73.5,73.57,73.21,73.31,78500.0,61.4662,61.5248,61.2237,61.3073,78500.0
2009-11-04 15:40:00,73.31,73.32,73.13,73.2,67000.0,61.3073,61.3157,61.1568,61.2153,67000.0
2009-11-04 15:45:00,73.19,73.21,72.93,72.96,148100.0,61.207,61.2237,60.9895,61.0146,148100.0
2009-11-04 15:50:00,72.95,73.01,72.77,72.83,161800.0,61.0063,61.0564,60.8557,60.9059,161800.0
2009-11-04 15:55:00,72.82,72.98,72.8,72.92,160900.0,60.8976,61.0314,60.8808,60.9812,160900.0
2009-11-05 09:30:00,73.53,74.14,73.53,73.99,40600.0,61.4913,62.0014,61.4913,61.876,40600.0
2009-11-05 09:35:00,74.02,74.02,73.51,73.69,46200.0,61.9011,61.9011,61.4746,61.6251,46200.0
2009-11-05 09:40:00,73.7,74.09,73.67,74.01,26700.0,61.6335,61.9596,61.6084,61.8927,26700.0
2009-11-05 09:45:00,73.98,74.41,73.98,74.35,44600.0,61.8676,62.2272,61.8676,62.1771,44600.0
2009-11-05 09:50:00,74.39,74.77,74.39,74.74,35700.0,62.2105,62.5283,62.2105,62.5032,35700.0
2009-11-05 09:55:00,74.74,74.86,74.66,74.78,23500.0,62.5032,62.6036,62.4363,62.5366,23500.0
2009-11-05 10:00:00,74.8,75.05,74.79,74.83,26800.0,62.5534,62.7624,62.545,62.5785,26800.0
2009-11-05 10:05:00,74.84,74.92,74.6,74.65,31800.0,62.5868,62.6537,62.3861,62.4279,31800.0
2009-11-05 10:10:00,74.68,74.76,74.49,74.54,24200.0,62.453,62.5199,62.2941,62.3359,24200.0
2009-11-05 10:15:00,74.57,74.59,74.46,74.59,25800.0,62.361,62.3778,62.269,62.3778,25800.0
2009-11-05 10:20:00,74.61,74.78,74.58,74.69,29500.0,62.3945,62.5366,62.3694,62.4614,29500.0
2009-11-05 10:25:00,74.66,74.76,74.6,74.63,20600.0,62.4363,62.5199,62.3861,62.4112,20600.0
2009-11-05 10:30:00,74.64,74.64,74.41,74.45,33600.0,62.4196,62.4196,62.2272,62.2607,33600.0
2009-11-05 10:35:00,74.46,74.89,74.45,74.87,32600.0,62.269,62.6286,62.2607,62.6119,32600.0
2009-11-05 10:40:00,74.86,74.86,74.67,74.83,29600.0,62.6036,62.6036,62.4447,62.5785,29600.0
2009-11-05 10:45:00,74.81,74.9,74.72,74.83,37000.0,62.5617,62.637,62.4865,62.5785,37000.0
2009-11-05 10:50:00,74.83,74.88,74.81,74.84,20500.0,62.5785,62.6203,62.5617,62.5868,20500.0
2009-11-05 10:55:00,74.84,74.91,74.79,74.84,12000.0,62.5868,62.6454,62.545,62.5868,12000.0
2009-11-05 11:00:00,74.89,74.98,74.86,74.98,26100.0,62.6286,62.7039,62.6036,62.7039,26100.0
2009-11-05 11:05:00,75.0,75.13,74.98,75.11,42600.0,62.7206,62.8293,62.7039,62.8126,42600.0
2009-11-05 11:10:00,75.12,75.28,74.75,75.28,60300.0,62.821,62.9548,62.5116,62.9548,60300.0
2009-11-05 11:15:00,75.27,75.27,75.14,75.15,24500.0,62.9464,62.9464,62.8377,62.8461,24500.0
2009-11-05 11:20:00,75.17,75.21,75.16,75.2,33300.0,62.8628,62.8962,62.8544,62.8879,33300.0
2009-11-05 11:25:00,75.19,75.21,75.09,75.14,21200.0,62.8795,62.8962,62.7959,62.8377,21200.0
2009-11-05 11:30:00,75.1,75.12,74.97,74.99,24100.0,62.8043,62.821,62.6955,62.7123,24100.0
2009-11-05 11:35:00,74.97,75.01,74.87,74.88,11500.0,62.6955,62.729,62.6119,62.6203,11500.0
2009-11-05 11:40:00,74.89,75.06,74.88,75.02,16400.0,62.6286,62.7708,62.6203,62.7374,16400.0
2009-11-05 11:45:00,75.01,75.04,74.86,74.89,16200.0,62.729,62.7541,62.6036,62.6286,16200.0
2009-11-05 11:50:00,74.89,74.95,74.8,74.81,26600.0,62.6286,62.6788,62.5534,62.5617,26600.0
2009-11-05 11:55:00,74.81,74.83,74.65,74.69,18000.0,62.5617,62.5785,62.4279,62.4614,18000.0
2009-11-05 12:00:00,74.7,74.7,74.61,74.64,19000.0,62.4697,62.4697,62.3945,62.4196,19000.0
2009-11-05 12:05:00,74.65,74.74,74.58,74.62,22600.0,62.4279,62.5032,62.3694,62.4028,22600.0
2009-11-05 12:10:00,74.65,74.73,74.58,74.67,11400.0,62.4279,62.4948,62.3694,62.4447,11400.0
2009-11-05 12:15:00,74.68,74.84,74.68,74.82,7800.0,62.453,62.5868,62.453,62.5701,7800.0
2009-11-05 12:20:00,74.87,74.9,74.8,74.9,6900.0,62.6119,62.637,62.5534,62.637,6900.0
2009-11-05 12:25:00,74.91,74.92,74.75,74.83,10500.0,62.6454,62.6537,62.5116,62.5785,10500.0
2009-11-05 12:30:00,74.83,75.0,74.73,74.94,14400.0,62.5785,62.7206,62.4948,62.6705,14400.0
2009-11-05 12:35:00,74.97,75.04,74.96,75.04,11900.0,62.6955,62.7541,62.6872,62.7541,11900.0
2009-11-05 12:40:00,75.04,75.06,74.98,75.05,15800.0,62.7541,62.7708,62.7039,62.7624,15800.0
2009-11-05 12:45:00,75.06,75.21,75.06,75.15,20800.0,62.7708,62.8962,62.7708,62.8461,20800.0
2009-11-05 12:50:00,75.14,75.15,75.03,75.09,9500.0,62.8377,62.8461,62.7457,62.7959,9500.0
2009-11-05 12:55:00,75.1,75.22,75.08,75.19,15400.0,62.8043,62.9046,62.7875,62.8795,15400.0
2009-11-05 13:00:00,75.18,75.24,75.11,75.11,19900.0,62.8712,62.9213,62.8126,62.8126,19900.0
2009-11-05 13:05:00,75.1,75.12,74.94,74.94,9800.0,62.8043,62.821,62.6705,62.6705,9800.0
2009-11-05 13:10:00,74.95,75.06,74.87,75.06,18400.0,62.6788,62.7708,62.6119,62.7708,18400.0
2009-11-05 13:15:00,75.05,75.05,74.89,74.92,24100.0,62.7624,62.7624,62.6286,62.6537,24100.0
2009-11-05 13:20:00,74.96,75.04,74.86,74.94,25900.0,62.6872,62.7541,62.6036,62.6705,25900.0
2009-11-05 13:25:00,74.94,74.97,74.91,74.93,9400.0,62.6705,62.6955,62.6454,62.6621,9400.0
2009-11-05 13:30:00,74.92,75.04,74.92,74.99,7900.0,62.6537,62.7541,62.6537,62.7123,7900.0
2009-11-05 13:35:00,74.98,75.01,74.9,74.94,13400.0,62.7039,62.729,62.637,62.6705,13400.0
2009-11-05 13:40:00,74.95,75.14,74.94,75.14,9300.0,62.6788,62.8377,62.6705,62.8377,9300.0
2009-11-05 13:45:00,75.14,75.32,75.14,75.26,13100.0,62.8377,62.9882,62.8377,62.9381,13100.0
2009-11-05 13:50:00,75.26,75.26,75.1,75.12,12900.0,62.9381,62.9381,62.8043,62.821,12900.0
2009-11-05 13:55:00,75.1,75.18,75.03,75.03,11100.0,62.8043,62.8712,62.7457,62.7457,11100.0
2009-11-05 14:00:00,75.04,75.08,74.97,75.0,12000.0,62.7541,62.7875,62.6955,62.7206,12000.0
2009-11-05 14:05:00,75.01,75.01,74.77,74.87,18800.0,62.729,62.729,62.5283,62.6119,18800.0
2009-11-05 14:10:00,74.86,75.03,74.83,74.95,12900.0,62.6036,62.7457,62.5785,62.6788,12900.0
2009-11-05 14:15:00,74.92,74.99,74.85,74.9,14400.0,62.6537,62.7123,62.5952,62.637,14400.0
2009-11-05 14:20:00,74.9,74.99,74.82,74.86,22400.0,62.637,62.7123,62.5701,62.6036,22400.0
2009-11-05 14:25:00,74.88,74.98,74.87,74.89,15300.0,62.6203,62.7039,62.6119,62.6286,15300.0
2009-11-05 14:30:00,74.91,75.02,74.91,75.01,10500.0,62.6454,62.7374,62.6454,62.729,10500.0
2009-11-05 14:35:00,75.01,75.08,74.97,74.98,11600.0,62.729,62.7875,62.6955,62.7039,11600.0
2009-11-05 14:40:00,74.99,75.04,74.9,74.95,19800.0,62.7123,62.7541,62.637,62.6788,19800.0
2009-11-05 14:45:00,74.94,74.99,74.91,74.96,27600.0,62.6705,62.7123,62.6454,62.6872,27600.0
2009-11-05 14:50:00,74.96,75.02,74.95,74.96,30800.0,62.6872,62.7374,62.6788,62.6872,30800.0
2009-11-05 14:55:00,74.96,74.96,74.92,74.94,23600.0,62.6872,62.6872,62.6537,62.6705,23600.0
2009-11-05 15:00:00,74.94,74.97,74.83,74.84,32700.0,62.6705,62.6955,62.5785,62.5868,32700.0
2009-11-05 15:05:00,74.87,74.99,74.85,74.98,25800.0,62.6119,62.7123,62.5952,62.7039,25800.0
2009-11-05 15:10:00,74.98,75.01,74.93,75.0,33200.0,62.7039,62.729,62.6621,62.7206,33200.0
2009-11-05 15:15:00,74.99,75.01,74.95,75.0,59900.0,62.7123,62.729,62.6788,62.7206,59900.0
2009-11-05 15:20:00,75.0,75.01,74.84,74.9,29200.0,62.7206,62.729,62.5868,62.637,29200.0
2009-11-05 15:25:00,74.91,74.91,74.8,74.86,29000.0,62.6454,62.6454,62.5534,62.6036,29000.0
2009-11-05 15:30:00,74.85,74.86,74.75,74.79,34700.0,62.5952,62.6036,62.5116,62.545,34700.0
2009-11-05 15:35:00,74.78,74.82,74.75,74.76,31100.0,62.5366,62.5701,62.5116,62.5199,31100.0
2009-11-05 15:40:00,74.78,74.82,74.72,74.75,63900.0,62.5366,62.5701,62.4865,62.5116,63900.0
2009-11-05 15:45:00,74.75,74.76,74.69,74.73,53800.0,62.5116,62.5199,62.4614,62.4948,53800.0
2009-11-05 15:50:00,74.72,74.89,74.72,74.84,83600.0,62.4865,62.6286,62.4865,62.5868,83600.0
2009-11-05 15:55:00,74.84,74.95,74.82,74.93,98400.0,62.5868,62.6788,62.5701,62.6621,98400.0
2009-11-06 09:30:00,74.45,75.36,74.45,75.26,80000.0,62.2607,63.0217,62.2607,62.9381,80000.0
2009-11-06 09:35:00,75.3,75.6,75.29,75.57,53800.0,62.9715,63.2224,62.9632,63.1973,53800.0
2009-11-06 09:40:00,75.57,75.88,75.53,75.85,58000.0,63.1973,63.4566,63.1639,63.4315,58000.0
2009-11-06 09:45:00,75.87,76.11,75.76,75.89,36000.0,63.4482,63.6489,63.3562,63.4649,36000.0
2009-11-06 09:50:00,75.87,75.97,75.62,75.67,32300.0,63.4482,63.5318,63.2391,63.2809,32300.0
2009-11-06 09:55:00,75.76,76.02,75.73,75.96,31200.0,63.3562,63.5736,63.3311,63.5235,31200.0
2009-11-06 10:00:00,75.98,76.05,75.95,76.0,46700.0,63.5402,63.5987,63.5151,63.5569,46700.0
2009-11-06 10:05:00,76.01,76.11,76.01,76.01,37400.0,63.5653,63.6489,63.5653,63.5653,37400.0
2009-11-06 10:10:00,76.0,76.01,75.69,75.73,79100.0,63.5569,63.5653,63.2977,63.3311,79100.0
2009-11-06 10:15:00,75.7,75.75,75.6,75.71,39100.0,63.306,63.3478,63.2224,63.3144,39100.0
2009-11-06 10:20:00,75.72,75.81,75.66,75.75,22000.0,63.3227,63.398,63.2726,63.3478,22000.0
2009-11-06 10:25:00,75.76,75.76,75.48,75.5,34200.0,63.3562,63.3562,63.122,63.1388,34200.0
2009-11-06 10:30:00,75.5,75.57,75.33,75.53,45200.0,63.1388,63.1973,62.9966,63.1639,45200.0
2009-11-06 10:35:00,75.53,75.57,75.4,75.55,23700.0,63.1639,63.1973,63.0551,63.1806,23700.0
2009-11-06 10:40:00,75.5,75.5,75.3,75.35,22600.0,63.1388,63.1388,62.9715,63.0133,22600.0
2009-11-06 10:45:00,75.35,75.41,75.25,75.36,43200.0,63.0133,63.0635,62.9297,63.0217,43200.0
2009-11-06 10:50:00,75.36,75.69,75.35,75.64,61300.0,63.0217,63.2977,63.0133,63.2558,61300.0
2009-11-06 10:55:00,75.6,75.61,75.38,75.57,30500.0,63.2224,63.2308,63.0384,63.1973,30500.0
2009-11-06 11:00:00,75.54,75.6,75.53,75.58,13500.0,63.1722,63.2224,63.1639,63.2057,13500.0
2009-11-06 11:05:00,75.6,75.74,75.54,75.71,21500.0,63.2224,63.3395,63.1722,63.3144,21500.0
2009-11-06 11:10:00,75.71,75.73,75.62,75.67,18900.0,63.3144,63.3311,63.2391,63.2809,18900.0
2009-11-06 11:15:00,75.67,76.03,75.64,76.01,26100.0,63.2809,63.582,63.2558,63.5653,26100.0
2009-11-06 11:20:00,76.01,76.03,75.91,76.02,36500.0,63.5653,63.582,63.4816,63.5736,36500.0
2009-11-06 11:25:00,76.01,76.35,75.98,76.33,58100.0,63.5653,63.8496,63.5402,63.8329,58100.0
2009-11-06 11:30:00,76.34,76.63,76.3,76.48,72200.0,63.8412,64.0838,63.8078,63.9583,72200.0
2009-11-06 11:35:00,76.45,76.57,76.41,76.57,30100.0,63.9332,64.0336,63.8998,64.0336,30100.0
2009-11-06 11:40:00,76.58,76.74,76.5,76.73,39100.0,64.0419,64.1757,63.975,64.1674,39100.0
2009-11-06 11:45:00,76.69,76.71,76.57,76.61,16300.0,64.1339,64.1507,64.0336,64.067,16300.0
2009-11-06 11:50:00,76.6,76.8,76.59,76.8,47500.0,64.0587,64.2259,64.0503,64.2259,47500.0
2009-11-06 11:55:00,76.77,76.87,76.73,76.85,33400.0,64.2008,64.2845,64.1674,64.2677,33400.0
2009-11-06 12:00:00,76.83,76.9,76.78,76.83,37700.0,64.251,64.3096,64.2092,64.251,37700.0
2009-11-06 12:05:00,76.84,76.87,76.72,76.75,26000.0,64.2594,64.2845,64.159,64.1841,26000.0
2009-11-06 12:10:00,76.75,77.03,76.72,77.03,42000.0,64.1841,64.4183,64.159,64.4183,42000.0
2009-11-06 12:15:00,77.03,77.11,76.94,77.02,20100.0,64.4183,64.4852,64.343,64.4099,20100.0
2009-11-06 12:20:00,77.03,77.04,76.94,76.98,23700.0,64.4183,64.4266,64.343,64.3765,23700.0
2009-11-06 12:25:00,76.99,77.02,76.89,76.89,12800.0,64.3848,64.4099,64.3012,64.3012,12800.0
2009-11-06 12:30:00,76.91,76.94,76.89,76.9,13300.0,64.3179,64.343,64.3012,64.3096,13300.0
2009-11-06 12:35:00,76.92,76.98,76.85,76.95,22100.0,64.3263,64.3765,64.2677,64.3514,22100.0
2009-11-06 12:40:00,76.94,76.94,76.67,76.73,34900.0,64.343,64.343,64.1172,64.1674,34900.0
2009-11-06 12:45:00,76.73,76.78,76.65,76.67,15700.0,64.1674,64.2092,64.1005,64.1172,15700.0
2009-11-06 12:50:00,76.67,76.73,76.64,76.68,21700.0,64.1172,64.1674,64.0921,64.1256,21700.0
2009-11-06 12:55:00,76.69,76.83,76.69,76.77,13600.0,64.1339,64.251,64.1339,64.2008,13600.0
2009-11-06 13:00:00,76.78,76.78,76.62,76.62,14000.0,64.2092,64.2092,64.0754,64.0754,14000.0
2009-11-06 13:05:00,76.62,76.78,76.61,76.76,15200.0,64.0754,64.2092,64.067,64.1925,15200.0
2009-11-06 13:10:00,76.74,76.87,76.7,76.87,10700.0,64.1757,64.2845,64.1423,64.2845,10700.0
2009-11-06 13:15:00,76.89,77.02,76.87,77.02,11800.0,64.3012,64.4099,64.2845,64.4099,11800.0
2009-11-06 13:20:00,77.03,77.07,76.99,77.04,22400.0,64.4183,64.4517,64.3848,64.4266,22400.0
2009-11-06 13:25:00,77.04,77.06,76.94,77.02,28200.0,64.4266,64.4434,64.343,64.4099,28200.0
2009-11-06 13:30:00,77.03,77.04,76.97,77.04,16900.0,64.4183,64.4266,64.3681,64.4266,16900.0
2009-11-06 13:35:00,77.03,77.14,77.02,77.11,54700.0,64.4183,64.5103,64.4099,64.4852,54700.0
2009-11-06 13:40:00,77.12,77.21,77.11,77.16,36600.0,64.4935,64.5688,64.4852,64.527,36600.0
2009-11-06 13:45:00,77.17,77.36,77.17,77.31,54400.0,64.5353,64.6942,64.5353,64.6524,54400.0
2009-11-06 13:50:00,77.3,77.31,77.0,77.02,40800.0,64.6441,64.6524,64.3932,64.4099,40800.0
2009-11-06 13:55:00,77.02,77.03,76.96,77.0,19900.0,64.4099,64.4183,64.3597,64.3932,19900.0
2009-11-06 14:00:00,76.99,76.99,76.81,76.87,50400.0,64.3848,64.3848,64.2343,64.2845,50400.0
2009-11-06 14:05:00,76.89,77.04,76.87,77.0,38700.0,64.3012,64.4266,64.2845,64.3932,38700.0
2009-11-06 14:10:00,76.99,77.09,76.97,77.08,15000.0,64.3848,64.4684,64.3681,64.4601,15000.0
2009-11-06 14:15:00,77.07,77.07,77.0,77.02,22600.0,64.4517,64.4517,64.3932,64.4099,22600.0
2009-11-06 14:20:00,77.02,77.1,77.02,77.1,29800.0,64.4099,64.4768,64.4099,64.4768,29800.0
2009-11-06 14:25:00,77.08,77.18,77.06,77.15,28100.0,64.4601,64.5437,64.4434,64.5186,28100.0
2009-11-06 14:30:00,77.15,77.15,77.02,77.02,11300.0,64.5186,64.5186,64.4099,64.4099,11300.0
2009-11-06 14:35:00,77.02,77.11,76.98,77.08,21700.0,64.4099,64.4852,64.3765,64.4601,21700.0
2009-11-06 14:40:00,77.08,77.12,77.0,77.05,16900.0,64.4601,64.4935,64.3932,64.435,16900.0
2009-11-06 14:45:00,77.06,77.08,77.03,77.05,25900.0,64.4434,64.4601,64.4183,64.435,25900.0
2009-11-06 14:50:00,77.04,77.12,76.93,76.95,30700.0,64.4266,64.4935,64.3346,64.3514,30700.0
2009-11-06 14:55:00,76.96,76.96,76.82,76.91,13800.0,64.3597,64.3597,64.2427,64.3179,13800.0
2009-11-06 15:00:00,76.91,76.93,76.78,76.91,75200.0,64.3179,64.3346,64.2092,64.3179,75200.0
2009-11-06 15:05:00,76.9,77.01,76.89,76.98,40500.0,64.3096,64.4015,64.3012,64.3765,40500.0
2009-11-06 15:10:00,76.98,77.11,76.95,76.95,37300.0,64.3765,64.4852,64.3514,64.3514,37300.0
2009-11-06 15:15:00,76.96,76.99,76.88,76.96,27600.0,64.3597,64.3848,64.2928,64.3597,27600.0
2009-11-06 15:20:00,76.96,77.05,76.92,76.98,36800.0,64.3597,64.435,64.3263,64.3765,36800.0
2009-11-06 15:25:00,76.99,77.14,76.97,77.14,47600.0,64.3848,64.5103,64.3681,64.5103,47600.0
2009-11-06 15:30:00,77.13,77.18,77.06,77.14,46200.0,64.5019,64.5437,64.4434,64.5103,46200.0
2009-11-06 15:35:00,77.15,77.15,77.12,77.12,5000.0,64.5186,64.5186,64.4935,64.4935,5000.0
2009-11-06 15:40:00,77.12,77.12,77.12,77.12,0.0,64.4935,64.4935,64.4935,64.4935,0.0
2009-11-06 15:45:00,77.12,77.12,77.12,77.12,0.0,64.4935,64.4935,64.4935,64.4935,0.0
2009-11-06 15:50:00,77.12,77.12,77.12,77.12,0.0,64.4935,64.4935,64.4935,64.4935,0.0
2009-11-06 15:55:00,77.12,77.12,77.12,77.12,0.0,64.4935,64.4935,64.4935,64.4935,0.0
2009-11-09 09:30:00,77.82,77.87,77.02,77.09,83300.0,65.0789,65.1207,64.4099,64.4684,83300.0
2009-11-09 09:35:00,77.1,77.68,77.06,77.68,33500.0,64.4768,64.9618,64.4434,64.9618,33500.0
2009-11-09 09:40:00,77.69,78.04,77.62,77.97,48200.0,64.9702,65.2629,64.9117,65.2044,48200.0
2009-11-09 09:45:00,77.99,78.3,77.09,78.3,59100.0,65.2211,65.4803,64.4684,65.4803,59100.0
2009-11-09 09:50:00,78.3,78.53,78.26,78.45,68500.0,65.4803,65.6727,65.4469,65.6058,68500.0
2009-11-09 09:55:00,78.43,78.45,78.23,78.41,44600.0,65.5891,65.6058,65.4218,65.5723,44600.0
2009-11-09 10:00:00,78.41,78.74,78.41,78.64,59000.0,65.5723,65.8483,65.5723,65.7647,59000.0
2009-11-09 10:05:00,78.64,78.8,78.64,78.75,51000.0,65.7647,65.8985,65.7647,65.8567,51000.0
2009-11-09 10:10:00,78.77,78.81,78.57,78.63,40500.0,65.8734,65.9068,65.7061,65.7563,40500.0
2009-11-09 10:15:00,78.6,78.74,78.6,78.64,39200.0,65.7312,65.8483,65.7312,65.7647,39200.0
2009-11-09 10:20:00,78.64,78.79,78.6,78.7,41300.0,65.7647,65.8901,65.7312,65.8148,41300.0
2009-11-09 10:25:00,78.68,78.7,78.57,78.6,34100.0,65.7981,65.8148,65.7061,65.7312,34100.0
2009-11-09 10:30:00,78.57,78.59,78.39,78.44,51500.0,65.7061,65.7229,65.5556,65.5974,51500.0
2009-11-09 10:35:00,78.43,78.55,78.4,78.5,35200.0,65.5891,65.6894,65.564,65.6476,35200.0
2009-11-09 10:40:00,78.49,78.66,78.47,78.62,42500.0,65.6392,65.7814,65.6225,65.7479,42500.0
2009-11-09 10:45:00,78.61,78.68,78.56,78.64,54400.0,65.7396,65.7981,65.6978,65.7647,54400.0
2009-11-09 10:50:00,78.63,78.81,78.59,78.78,33800.0,65.7563,65.9068,65.7229,65.8818,33800.0
2009-11-09 10:55:00,78.77,78.82,78.69,78.74,28500.0,65.8734,65.9152,65.8065,65.8483,28500.0
2009-11-09 11:00:00,78.75,78.88,78.69,78.85,49800.0,65.8567,65.9654,65.8065,65.9403,49800.0
2009-11-09 11:05:00,78.83,78.96,78.8,78.92,46300.0,65.9236,66.0323,65.8985,65.9988,46300.0
2009-11-09 11:10:00,78.93,79.15,78.93,79.05,35900.0,66.0072,66.1912,66.0072,66.1075,35900.0
2009-11-09 11:15:00,79.1,79.25,79.06,79.15,49100.0,66.1494,66.2748,66.1159,66.1912,49100.0
2009-11-09 11:20:00,79.13,79.22,79.12,79.2,30200.0,66.1744,66.2497,66.1661,66.233,30200.0
2009-11-09 11:25:00,79.2,79.29,79.12,79.28,21200.0,66.233,66.3083,66.1661,66.2999,21200.0
2009-11-09 11:30:00,79.29,79.42,79.27,79.37,28500.0,66.3083,66.417,66.2915,66.3752,28500.0
2009-11-09 11:35:00,79.35,79.47,79.33,79.44,19900.0,66.3584,66.4588,66.3417,66.4337,19900.0
2009-11-09 11:40:00,79.4,79.55,79.39,79.55,19300.0,66.4002,66.5257,66.3919,66.5257,19300.0
2009-11-09 11:45:00,79.53,79.64,79.52,79.57,40100.0,66.509,66.6009,66.5006,66.5424,40100.0
2009-11-09 11:50:00,79.61,79.65,79.41,79.44,28000.0,66.5759,66.6093,66.4086,66.4337,28000.0
2009-11-09 11:55:00,79.44,79.52,79.44,79.5,24900.0,66.4337,66.5006,66.4337,66.4839,24900.0
2009-11-09 12:00:00,79.5,79.65,79.5,79.61,18400.0,66.4839,66.6093,66.4839,66.5759,18400.0
2009-11-09 12:05:00,79.61,79.72,79.58,79.65,33500.0,66.5759,66.6678,66.5508,66.6093,33500.0
2009-11-09 12:10:00,79.68,79.8,79.68,79.77,28200.0,66.6344,66.7348,66.6344,66.7097,28200.0
2009-11-09 12:15:00,79.76,79.88,79.75,79.8,42100.0,66.7013,66.8017,66.6929,66.7348,42100.0
2009-11-09 12:20:00,79.8,79.84,79.76,79.8,29600.0,66.7348,66.7682,66.7013,66.7348,29600.0
2009-11-09 12:25:00,79.79,79.84,79.76,79.83,17000.0,66.7264,66.7682,66.7013,66.7598,17000.0
2009-11-09 12:30:00,79.83,79.84,79.75,79.79,16700.0,66.7598,66.7682,66.6929,66.7264,16700.0
2009-11-09 12:35:00,79.79,79.79,79.72,79.76,31300.0,66.7264,66.7264,66.6678,66.7013,31300.0
2009-11-09 12:40:00,79.75,79.82,79.71,79.73,24500.0,66.6929,66.7515,66.6595,66.6762,24500.0
2009-11-09 12:45:00,79.73,79.8,79.72,79.8,27800.0,66.6762,66.7348,66.6678,66.7348,27800.0
2009-11-09 12:50:00,79.81,79.86,79.74,79.86,30400.0,66.7431,66.7849,66.6846,66.7849,30400.0
2009-11-09 12:55:00,79.83,79.87,79.81,79.87,18600.0,66.7598,66.7933,66.7431,66.7933,18600.0
2009-11-09 13:00:00,79.85,79.86,79.78,79.82,17800.0,66.7766,66.7849,66.718,66.7515,17800.0
2009-11-09 13:05:00,79.82,79.88,79.81,79.85,16300.0,66.7515,66.8017,66.7431,66.7766,16300.0
2009-11-09 13:10:00,79.85,79.88,79.83,79.88,16000.0,66.7766,66.8017,66.7598,66.8017,16000.0
2009-11-09 13:15:00,79.88,79.95,79.79,79.95,30700.0,66.8017,66.8602,66.7264,66.8602,30700.0
2009-11-09 13:20:00,79.95,79.98,79.89,79.89,17900.0,66.8602,66.8853,66.81,66.81,17900.0
2009-11-09 13:25:00,79.88,79.95,79.87,79.93,23700.0,66.8017,66.8602,66.7933,66.8435,23700.0
2009-11-09 13:30:00,79.94,79.99,79.91,79.95,22300.0,66.8518,66.8936,66.8267,66.8602,22300.0
2009-11-09 13:35:00,79.95,80.1,79.94,80.08,40400.0,66.8602,66.9856,66.8518,66.9689,40400.0
2009-11-09 13:40:00,80.07,80.25,80.04,80.24,48100.0,66.9605,67.1111,66.9355,67.1027,48100.0
2009-11-09 13:45:00,80.24,80.25,80.18,80.2,26900.0,67.1027,67.1111,67.0525,67.0693,26900.0
2009-11-09 13:50:00,80.19,80.22,80.1,80.15,31200.0,67.0609,67.086,66.9856,67.0274,31200.0
2009-11-09 13:55:00,80.14,80.18,80.08,80.18,33900.0,67.0191,67.0525,66.9689,67.0525,33900.0
2009-11-09 14:00:00,80.18,80.25,80.13,80.2,33500.0,67.0525,67.1111,67.0107,67.0693,33500.0
2009-11-09 14:05:00,80.19,80.25,80.18,80.2,34900.0,67.0609,67.1111,67.0525,67.0693,34900.0
2009-11-09 14:10:00,80.19,80.34,80.17,80.32,41200.0,67.0609,67.1863,67.0442,67.1696,41200.0
2009-11-09 14:15:00,80.32,80.4,80.3,80.38,28700.0,67.1696,67.2365,67.1529,67.2198,28700.0
2009-11-09 14:20:00,80.34,80.39,80.27,80.35,40200.0,67.1863,67.2282,67.1278,67.1947,40200.0
2009-11-09 14:25:00,80.35,80.41,80.32,80.38,30200.0,67.1947,67.2449,67.1696,67.2198,30200.0
2009-11-09 14:30:00,80.38,80.48,80.34,80.48,33600.0,67.2198,67.3034,67.1863,67.3034,33600.0
2009-11-09 14:35:00,80.48,80.49,80.41,80.43,36300.0,67.3034,67.3118,67.2449,67.2616,36300.0
2009-11-09 14:40:00,80.43,80.5,80.41,80.48,34500.0,67.2616,67.3201,67.2449,67.3034,34500.0
2009-11-09 14:45:00,80.46,80.59,80.46,80.59,45600.0,67.2867,67.3954,67.2867,67.3954,45600.0
2009-11-09 14:50:00,80.58,80.63,80.52,80.63,59800.0,67.387,67.4289,67.3369,67.4289,59800.0
2009-11-09 14:55:00,80.62,80.74,80.59,80.72,68500.0,67.4205,67.5208,67.3954,67.5041,68500.0
2009-11-09 15:00:00,80.71,80.81,80.67,80.81,69700.0,67.4958,67.5794,67.4623,67.5794,69700.0
2009-11-09 15:05:00,80.79,80.93,80.71,80.92,98300.0,67.5627,67.6797,67.4958,67.6714,98300.0
2009-11-09 15:10:00,80.9,81.06,80.9,81.04,84700.0,67.6547,67.7885,67.6547,67.7717,84700.0
2009-11-09 15:15:00,81.05,81.18,81.04,81.1,115500.0,67.7801,67.8888,67.7717,67.8219,115500.0
2009-11-09 15:20:00,81.11,81.18,81.02,81.15,87700.0,67.8303,67.8888,67.755,67.8637,87700.0
2009-11-09 15:25:00,81.15,81.21,81.05,81.05,101800.0,67.8637,67.9139,67.7801,67.7801,101800.0
2009-11-09 15:30:00,81.06,81.14,80.97,81.01,98600.0,67.7885,67.8554,67.7132,67.7466,98600.0
2009-11-09 15:35:00,81.03,81.15,80.71,80.74,119900.0,67.7634,67.8637,67.4958,67.5208,119900.0
2009-11-09 15:40:00,80.74,80.99,80.7,80.95,99700.0,67.5208,67.7299,67.4874,67.6965,99700.0
2009-11-09 15:45:00,80.95,81.08,80.92,81.01,92800.0,67.6965,67.8052,67.6714,67.7466,92800.0
2009-11-09 15:50:00,81.03,81.24,81.01,81.18,143100.0,67.7634,67.939,67.7466,67.8888,143100.0
2009-11-09 15:55:00,81.18,81.21,81.11,81.19,203900.0,67.8888,67.9139,67.8303,67.8972,203900.0
2009-11-10 09:30:00,80.68,81.22,80.3,81.22,135700.0,67.4707,67.9223,67.1529,67.9223,135700.0
2009-11-10 09:35:00,81.22,81.22,80.78,81.01,45200.0,67.9223,67.9223,67.5543,67.7466,45200.0
2009-11-10 09:40:00,80.95,81.49,80.81,81.42,97900.0,67.6965,68.1481,67.5794,68.0895,97900.0
2009-11-10 09:45:00,81.42,81.49,81.24,81.4,86000.0,68.0895,68.1481,67.939,68.0728,86000.0
2009-11-10 09:50:00,81.41,81.7,81.4,81.57,84300.0,68.0812,68.3237,68.0728,68.215,84300.0
2009-11-10 09:55:00,81.58,81.88,81.56,81.79,98300.0,68.2233,68.4742,68.2066,68.3989,98300.0
2009-11-10 10:00:00,81.8,81.8,81.55,81.56,109800.0,68.4073,68.4073,68.1982,68.2066,109800.0
2009-11-10 10:05:00,81.57,81.81,81.4,81.63,56700.0,68.215,68.4157,68.0728,68.2651,56700.0
2009-11-10 10:10:00,81.63,81.8,81.56,81.67,43600.0,68.2651,68.4073,68.2066,68.2986,43600.0
2009-11-10 10:15:00,81.67,81.77,81.59,81.72,39300.0,68.2986,68.3822,68.2317,68.3404,39300.0
2009-11-10 10:20:00,81.7,81.74,81.62,81.7,20500.0,68.3237,68.3571,68.2568,68.3237,20500.0
2009-11-10 10:25:00,81.68,81.79,81.65,81.79,25100.0,68.3069,68.3989,68.2819,68.3989,25100.0
2009-11-10 10:30:00,81.79,81.81,81.68,81.76,33300.0,68.3989,68.4157,68.3069,68.3738,33300.0
2009-11-10 10:35:00,81.77,81.77,81.43,81.48,53900.0,68.3822,68.3822,68.0979,68.1397,53900.0
2009-11-10 10:40:00,81.51,81.61,81.4,81.43,28100.0,68.1648,68.2484,68.0728,68.0979,28100.0
2009-11-10 10:45:00,81.44,81.56,81.42,81.43,34400.0,68.1062,68.2066,68.0895,68.0979,34400.0
2009-11-10 10:50:00,81.41,81.41,80.97,81.08,64000.0,68.0812,68.0812,67.7132,67.8052,64000.0
2009-11-10 10:55:00,81.08,81.15,80.83,80.87,31900.0,67.8052,67.8637,67.5961,67.6296,31900.0
2009-11-10 11:00:00,80.87,81.15,80.84,81.12,31700.0,67.6296,67.8637,67.6045,67.8386,31700.0
2009-11-10 11:05:00,81.1,81.1,80.73,80.87,45700.0,67.8219,67.8219,67.5125,67.6296,45700.0
2009-11-10 11:10:00,80.87,80.89,80.61,80.69,40300.0,67.6296,67.6463,67.4121,67.479,40300.0
2009-11-10 11:15:00,80.7,80.7,80.39,80.39,68800.0,67.4874,67.4874,67.2282,67.2282,68800.0
2009-11-10 11:20:00,80.39,80.68,80.37,80.5,48600.0,67.2282,67.4707,67.2114,67.3201,48600.0
2009-11-10 11:25:00,80.5,80.64,80.48,80.62,26400.0,67.3201,67.4372,67.3034,67.4205,26400.0
2009-11-10 11:30:00,80.56,80.57,80.42,80.43,30900.0,67.3703,67.3787,67.2532,67.2616,30900.0
2009-11-10 11:35:00,80.43,80.75,80.41,80.66,17700.0,67.2616,67.5292,67.2449,67.4539,17700.0
2009-11-10 11:40:00,80.67,80.85,80.62,80.82,35600.0,67.4623,67.6128,67.4205,67.5878,35600.0
2009-11-10 11:45:00,80.8,80.91,80.77,80.77,24000.0,67.571,67.663,67.5459,67.5459,24000.0
2009-11-10 11:50:00,80.78,80.81,80.72,80.79,13200.0,67.5543,67.5794,67.5041,67.5627,13200.0
2009-11-10 11:55:00,80.8,80.83,80.72,80.73,16900.0,67.571,67.5961,67.5041,67.5125,16900.0
2009-11-10 12:00:00,80.73,80.76,80.62,80.63,17300.0,67.5125,67.5376,67.4205,67.4289,17300.0
2009-11-10 12:05:00,80.62,80.72,80.56,80.66,16800.0,67.4205,67.5041,67.3703,67.4539,16800.0
2009-11-10 12:10:00,80.64,80.64,80.54,80.58,25200.0,67.4372,67.4372,67.3536,67.387,25200.0
2009-11-10 12:15:00,80.57,80.72,80.55,80.7,12800.0,67.3787,67.5041,67.362,67.4874,12800.0
2009-11-10 12:20:00,80.7,80.71,80.58,80.62,16900.0,67.4874,67.4958,67.387,67.4205,16900.0
2009-11-10 12:25:00,80.61,80.65,80.45,80.45,14700.0,67.4121,67.4456,67.2783,67.2783,14700.0
2009-11-10 12:30:00,80.45,80.64,80.38,80.63,26100.0,67.2783,67.4372,67.2198,67.4289,26100.0
2009-11-10 12:35:00,80.62,80.72,80.58,80.7,11300.0,67.4205,67.5041,67.387,67.4874,11300.0
2009-11-10 12:40:00,80.71,80.86,80.71,80.82,41900.0,67.4958,67.6212,67.4958,67.5878,41900.0
2009-11-10 12:45:00,80.83,81.0,80.83,80.91,55800.0,67.5961,67.7383,67.5961,67.663,55800.0
2009-11-10 12:50:00,80.91,81.01,80.81,80.99,17600.0,67.663,67.7466,67.5794,67.7299,17600.0
2009-11-10 12:55:00,81.0,81.26,81.0,81.24,39000.0,67.7383,67.9557,67.7383,67.939,39000.0
2009-11-10 13:00:00,81.22,81.24,81.07,81.2,26700.0,67.9223,67.939,67.7968,67.9055,26700.0
2009-11-10 13:05:00,81.16,81.2,80.95,81.03,12400.0,67.8721,67.9055,67.6965,67.7634,12400.0
2009-11-10 13:10:00,81.0,81.18,81.0,81.05,19400.0,67.7383,67.8888,67.7383,67.7801,19400.0
2009-11-10 13:15:00,81.01,81.29,81.0,81.29,41900.0,67.7466,67.9808,67.7383,67.9808,41900.0
2009-11-10 13:20:00,81.27,81.55,81.21,81.48,47800.0,67.9641,68.1982,67.9139,68.1397,47800.0
2009-11-10 13:25:00,81.51,81.56,81.46,81.49,21800.0,68.1648,68.2066,68.123,68.1481,21800.0
2009-11-10 13:30:00,81.48,81.53,81.43,81.52,22400.0,68.1397,68.1815,68.0979,68.1731,22400.0
2009-11-10 13:35:00,81.52,81.68,81.52,81.53,24900.0,68.1731,68.3069,68.1731,68.1815,24900.0
2009-11-10 13:40:00,81.54,81.55,81.4,81.54,19200.0,68.1899,68.1982,68.0728,68.1899,19200.0
2009-11-10 13:45:00,81.54,81.57,81.49,81.55,13400.0,68.1899,68.215,68.1481,68.1982,13400.0
2009-11-10 13:50:00,81.57,81.66,81.56,81.64,19800.0,68.215,68.2902,68.2066,68.2735,19800.0
2009-11-10 13:55:00,81.65,81.81,81.58,81.78,25600.0,68.2819,68.4157,68.2233,68.3906,25600.0
2009-11-10 14:00:00,81.78,81.83,81.7,81.83,34200.0,68.3906,68.4324,68.3237,68.4324,34200.0
2009-11-10 14:05:00,81.83,82.13,81.83,82.06,98300.0,68.4324,68.6833,68.4324,68.6247,98300.0
2009-11-10 14:10:00,82.09,82.11,82.03,82.04,22700.0,68.6498,68.6665,68.5996,68.608,22700.0
2009-11-10 14:15:00,82.04,82.1,81.93,81.97,24200.0,68.608,68.6582,68.516,68.5495,24200.0
2009-11-10 14:20:00,81.97,82.03,81.94,81.99,19500.0,68.5495,68.5996,68.5244,68.5662,19500.0
2009-11-10 14:25:00,81.97,82.1,81.92,82.02,17100.0,68.5495,68.6582,68.5077,68.5913,17100.0
2009-11-10 14:30:00,82.03,82.19,82.03,82.16,25600.0,68.5996,68.7334,68.5996,68.7084,25600.0
2009-11-10 14:35:00,82.15,82.2,82.11,82.15,32900.0,68.7,68.7418,68.6665,68.7,32900.0
2009-11-10 14:40:00,82.15,82.2,82.08,82.14,36600.0,68.7,68.7418,68.6415,68.6916,36600.0
2009-11-10 14:45:00,82.14,82.28,82.09,82.23,56700.0,68.6916,68.8087,68.6498,68.7669,56700.0
2009-11-10 14:50:00,82.23,82.24,82.15,82.22,23300.0,68.7669,68.7753,68.7,68.7585,23300.0
2009-11-10 14:55:00,82.21,82.23,82.14,82.16,39300.0,68.7502,68.7669,68.6916,68.7084,39300.0
2009-11-10 15:00:00,82.15,82.17,81.96,82.05,57200.0,68.7,68.7167,68.5411,68.6164,57200.0
2009-11-10 15:05:00,82.05,82.05,81.98,81.99,45200.0,68.6164,68.6164,68.5578,68.5662,45200.0
2009-11-10 15:10:00,82.0,82.09,81.94,82.03,49400.0,68.5746,68.6498,68.5244,68.5996,49400.0
2009-11-10 15:15:00,82.02,82.27,81.99,82.16,48500.0,68.5913,68.8004,68.5662,68.7084,48500.0
2009-11-10 15:20:00,82.16,82.24,82.11,82.19,37700.0,68.7084,68.7753,68.6665,68.7334,37700.0
2009-11-10 15:25:00,82.19,82.26,82.13,82.22,48300.0,68.7334,68.792,68.6833,68.7585,48300.0
2009-11-10 15:30:00,82.23,82.23,82.01,82.07,63000.0,68.7669,68.7669,68.5829,68.6331,63000.0
2009-11-10 15:35:00,82.07,82.15,82.04,82.11,38100.0,68.6331,68.7,68.608,68.6665,38100.0
2009-11-10 15:40:00,82.11,82.26,82.08,82.11,76400.0,68.6665,68.792,68.6415,68.6665,76400.0
2009-11-10 15:45:00,82.1,82.24,82.05,82.21,54500.0,68.6582,68.7753,68.6164,68.7502,54500.0
2009-11-10 15:50:00,82.23,82.23,81.89,81.91,87700.0,68.7669,68.7669,68.4826,68.4993,87700.0
2009-11-10 15:55:00,81.89,82.13,81.89,82.13,118600.0,68.4826,68.6833,68.4826,68.6833,118600.0
2009-11-11 09:30:00,82.54,82.98,82.54,82.84,87800.0,69.0261,69.3941,69.0261,69.277,87800.0
2009-11-11 09:35:00,82.86,82.91,82.56,82.63,59200.0,69.2938,69.3356,69.0429,69.1014,59200.0
2009-11-11 09:40:00,82.64,82.65,82.12,82.27,64800.0,69.1098,69.1181,68.6749,68.8004,64800.0
2009-11-11 09:45:00,82.26,82.26,81.91,82.06,68100.0,68.792,68.792,68.4993,68.6247,68100.0
2009-11-11 09:50:00,82.01,82.29,81.91,82.29,59100.0,68.5829,68.8171,68.4993,68.8171,59100.0
2009-11-11 09:55:00,82.25,82.89,82.25,82.83,100600.0,68.7836,69.3188,68.7836,69.2687,100600.0
2009-11-11 10:00:00,82.84,83.16,82.76,83.11,63300.0,69.277,69.5446,69.2101,69.5028,63300.0
2009-11-11 10:05:00,83.13,83.26,82.96,83.05,61900.0,69.5195,69.6283,69.3774,69.4526,61900.0
2009-11-11 10:10:00,83.07,83.48,83.07,83.48,56600.0,69.4694,69.8122,69.4694,69.8122,56600.0
2009-11-11 10:15:00,83.44,83.77,83.44,83.58,115900.0,69.7788,70.0548,69.7788,69.8959,115900.0
2009-11-11 10:20:00,83.58,83.66,83.44,83.57,43400.0,69.8959,69.9628,69.7788,69.8875,43400.0
2009-11-11 10:25:00,83.58,83.6,83.47,83.57,28300.0,69.8959,69.9126,69.8039,69.8875,28300.0
2009-11-11 10:30:00,83.54,83.57,83.34,83.42,54300.0,69.8624,69.8875,69.6952,69.7621,54300.0
2009-11-11 10:35:00,83.4,83.48,83.23,83.23,73900.0,69.7453,69.8122,69.6032,69.6032,73900.0
2009-11-11 10:40:00,83.23,83.36,83.14,83.23,54700.0,69.6032,69.7119,69.5279,69.6032,54700.0
2009-11-11 10:45:00,83.26,83.29,83.04,83.04,51300.0,69.6283,69.6534,69.4443,69.4443,51300.0
2009-11-11 10:50:00,83.05,83.16,82.8,83.02,60200.0,69.4526,69.5446,69.2436,69.4276,60200.0
2009-11-11 10:55:00,83.05,83.07,82.93,83.04,24000.0,69.4526,69.4694,69.3523,69.4443,24000.0
2009-11-11 11:00:00,83.05,83.33,83.01,83.32,33600.0,69.4526,69.6868,69.4192,69.6784,33600.0
2009-11-11 11:05:00,83.32,83.33,82.78,82.81,55900.0,69.6784,69.6868,69.2269,69.2519,55900.0
2009-11-11 11:10:00,82.8,83.0,82.78,82.9,56600.0,69.2436,69.4108,69.2269,69.3272,56600.0
2009-11-11 11:15:00,82.9,82.9,82.68,82.83,80400.0,69.3272,69.3272,69.1432,69.2687,80400.0
2009-11-11 11:20:00,82.81,83.01,82.79,83.0,31500.0,69.2519,69.4192,69.2352,69.4108,31500.0
2009-11-11 11:25:00,83.02,83.16,82.82,83.14,17100.0,69.4276,69.5446,69.2603,69.5279,17100.0
2009-11-11 11:30:00,83.15,83.17,82.96,82.99,46100.0,69.5363,69.553,69.3774,69.4025,46100.0
2009-11-11 11:35:00,82.99,83.04,82.94,82.94,34100.0,69.4025,69.4443,69.3607,69.3607,34100.0
2009-11-11 11:40:00,82.94,82.94,82.85,82.86,31800.0,69.3607,69.3607,69.2854,69.2938,31800.0
2009-11-11 11:45:00,82.84,82.96,82.84,82.91,54000.0,69.277,69.3774,69.277,69.3356,54000.0
2009-11-11 11:50:00,82.92,82.92,82.44,82.6,92400.0,69.3439,69.3439,68.9425,69.0763,92400.0
2009-11-11 11:55:00,82.57,82.61,82.34,82.6,77900.0,69.0512,69.0847,68.8589,69.0763,77900.0
2009-11-11 12:00:00,82.6,82.64,82.51,82.53,31200.0,69.0763,69.1098,69.0011,69.0178,31200.0
2009-11-11 12:05:00,82.56,82.61,82.41,82.59,31000.0,69.0429,69.0847,68.9174,69.068,31000.0
2009-11-11 12:10:00,82.6,82.61,82.51,82.53,23300.0,69.0763,69.0847,69.0011,69.0178,23300.0
2009-11-11 12:15:00,82.52,82.52,82.4,82.44,26600.0,69.0094,69.0094,68.9091,68.9425,26600.0
2009-11-11 12:20:00,82.44,82.47,82.31,82.42,44100.0,68.9425,68.9676,68.8338,68.9258,44100.0
2009-11-11 12:25:00,82.45,82.49,82.41,82.46,13300.0,68.9509,68.9843,68.9174,68.9592,13300.0
2009-11-11 12:30:00,82.46,82.61,82.45,82.56,22500.0,68.9592,69.0847,68.9509,69.0429,22500.0
2009-11-11 12:35:00,82.55,82.8,82.55,82.75,36500.0,69.0345,69.2436,69.0345,69.2018,36500.0
2009-11-11 12:40:00,82.76,82.77,82.69,82.73,25700.0,69.2101,69.2185,69.1516,69.185,25700.0
2009-11-11 12:45:00,82.73,82.81,82.62,82.64,69800.0,69.185,69.2519,69.093,69.1098,69800.0
2009-11-11 12:50:00,82.63,82.66,82.57,82.6,21500.0,69.1014,69.1265,69.0512,69.0763,21500.0
2009-11-11 12:55:00,82.6,82.6,82.43,82.44,33300.0,69.0763,69.0763,68.9342,68.9425,33300.0
2009-11-11 13:00:00,82.43,82.54,82.4,82.52,18000.0,68.9342,69.0261,68.9091,69.0094,18000.0
2009-11-11 13:05:00,82.53,82.56,82.5,82.52,28500.0,69.0178,69.0429,68.9927,69.0094,28500.0
2009-11-11 13:10:00,82.52,82.53,82.18,82.25,66500.0,69.0094,69.0178,68.7251,68.7836,66500.0
2009-11-11 13:15:00,82.25,82.28,82.19,82.28,32500.0,68.7836,68.8087,68.7334,68.8087,32500.0
2009-11-11 13:20:00,82.28,82.53,82.28,82.47,29600.0,68.8087,69.0178,68.8087,68.9676,29600.0
2009-11-11 13:25:00,82.46,82.54,82.42,82.46,43500.0,68.9592,69.0261,68.9258,68.9592,43500.0
2009-11-11 13:30:00,82.48,82.54,82.46,82.53,19100.0,68.976,69.0261,68.9592,69.0178,19100.0
2009-11-11 13:35:00,82.53,82.6,82.4,82.41,31400.0,69.0178,69.0763,68.9091,68.9174,31400.0
2009-11-11 13:40:00,82.41,82.48,82.31,82.31,42800.0,68.9174,68.976,68.8338,68.8338,42800.0
2009-11-11 13:45:00,82.31,82.43,82.31,82.39,19300.0,68.8338,68.9342,68.8338,68.9007,19300.0
2009-11-11 13:50:00,82.38,82.43,82.3,82.38,25300.0,68.8923,68.9342,68.8254,68.8923,25300.0
2009-11-11 13:55:00,82.39,82.48,82.33,82.42,27500.0,68.9007,68.976,68.8505,68.9258,27500.0
2009-11-11 14:00:00,82.43,82.54,82.41,82.53,18800.0,68.9342,69.0261,68.9174,69.0178,18800.0
2009-11-11 14:05:00,82.53,82.77,82.49,82.73,27400.0,69.0178,69.2185,68.9843,69.185,27400.0
2009-11-11 14:10:00,82.73,82.73,82.66,82.7,28700.0,69.185,69.185,69.1265,69.1599,28700.0
2009-11-11 14:15:00,82.71,82.81,82.66,82.72,33400.0,69.1683,69.2519,69.1265,69.1767,33400.0
2009-11-11 14:20:00,82.74,82.74,82.53,82.53,29400.0,69.1934,69.1934,69.0178,69.0178,29400.0
2009-11-11 14:25:00,82.52,82.62,82.52,82.53,35500.0,69.0094,69.093,69.0094,69.0178,35500.0
2009-11-11 14:30:00,82.53,82.65,82.51,82.58,50500.0,69.0178,69.1181,69.0011,69.0596,50500.0
2009-11-11 14:35:00,82.58,82.58,82.48,82.49,22500.0,69.0596,69.0596,68.976,68.9843,22500.0
2009-11-11 14:40:00,82.49,82.49,82.4,82.4,29500.0,68.9843,68.9843,68.9091,68.9091,29500.0
2009-11-11 14:45:00,82.41,82.79,82.37,82.47,60900.0,68.9174,69.2352,68.884,68.9676,60900.0
2009-11-11 14:50:00,82.47,82.63,82.45,82.47,29200.0,68.9676,69.1014,68.9509,68.9676,29200.0
2009-11-11 14:55:00,82.47,82.47,82.42,82.43,29600.0,68.9676,68.9676,68.9258,68.9342,29600.0
2009-11-11 15:00:00,82.42,82.58,82.39,82.53,55800.0,68.9258,69.0596,68.9007,69.0178,55800.0
2009-11-11 15:05:00,82.53,82.54,82.45,82.45,37300.0,69.0178,69.0261,68.9509,68.9509,37300.0
2009-11-11 15:10:00,82.44,82.44,82.23,82.35,48600.0,68.9425,68.9425,68.7669,68.8673,48600.0
2009-11-11 15:15:00,82.35,82.36,82.16,82.23,42600.0,68.8673,68.8756,68.7084,68.7669,42600.0
2009-11-11 15:20:00,82.24,82.33,82.21,82.22,56000.0,68.7753,68.8505,68.7502,68.7585,56000.0
2009-11-11 15:25:00,82.22,82.35,82.18,82.35,65500.0,68.7585,68.8673,68.7251,68.8673,65500.0
2009-11-11 15:30:00,82.35,82.4,82.3,82.4,82000.0,68.8673,68.9091,68.8254,68.9091,82000.0
2009-11-11 15:35:00,82.4,82.45,82.35,82.39,65500.0,68.9091,68.9509,68.8673,68.9007,65500.0
2009-11-11 15:40:00,82.4,82.45,82.27,82.29,88600.0,68.9091,68.9509,68.8004,68.8171,88600.0
2009-11-11 15:45:00,82.28,82.45,82.26,82.41,78200.0,68.8087,68.9509,68.792,68.9174,78200.0
2009-11-11 15:50:00,82.42,82.48,82.35,82.39,101700.0,68.9258,68.976,68.8673,68.9007,101700.0
2009-11-11 15:55:00,82.39,82.57,82.39,82.5,168500.0,68.9007,69.0512,68.9007,68.9927,168500.0
2009-11-12 09:30:00,82.31,82.8,82.26,82.77,112600.0,68.8338,69.2436,68.792,69.2185,112600.0
2009-11-12 09:35:00,82.77,82.78,82.14,82.29,29100.0,69.2185,69.2269,68.6916,68.8171,29100.0
2009-11-12 09:40:00,82.19,82.29,81.95,82.13,80200.0,68.7334,68.8171,68.5327,68.6833,80200.0
2009-11-12 09:45:00,82.06,82.07,81.78,81.91,38000.0,68.6247,68.6331,68.3906,68.4993,38000.0
2009-11-12 09:50:00,81.91,82.38,81.9,82.22,63300.0,68.4993,68.8923,68.4909,68.7585,63300.0
2009-11-12 09:55:00,82.24,82.25,82.11,82.17,44300.0,68.7753,68.7836,68.6665,68.7167,44300.0
2009-11-12 10:00:00,82.17,82.33,82.08,82.3,30600.0,68.7167,68.8505,68.6415,68.8254,30600.0
2009-11-12 10:05:00,82.32,82.32,81.87,81.95,51500.0,68.8422,68.8422,68.4658,68.5327,51500.0
2009-11-12 10:10:00,81.96,82.0,81.73,81.78,66500.0,68.5411,68.5746,68.3488,68.3906,66500.0
2009-11-12 10:15:00,81.78,81.85,81.69,81.73,22000.0,68.3906,68.4491,68.3153,68.3488,22000.0
2009-11-12 10:20:00,81.73,82.01,81.71,81.97,40000.0,68.3488,68.5829,68.332,68.5495,40000.0
2009-11-12 10:25:00,81.97,82.04,81.93,81.97,11000.0,68.5495,68.608,68.516,68.5495,11000.0
2009-11-12 10:30:00,81.95,81.96,81.79,81.88,22900.0,68.5327,68.5411,68.3989,68.4742,22900.0
2009-11-12 10:35:00,81.88,81.94,81.73,81.77,18000.0,68.4742,68.5244,68.3488,68.3822,18000.0
2009-11-12 10:40:00,81.79,82.1,81.78,82.1,15200.0,68.3989,68.6582,68.3906,68.6582,15200.0
2009-11-12 10:45:00,82.1,82.32,82.1,82.24,47200.0,68.6582,68.8422,68.6582,68.7753,47200.0
2009-11-12 10:50:00,82.25,82.44,82.19,82.2,38200.0,68.7836,68.9425,68.7334,68.7418,38200.0
2009-11-12 10:55:00,82.2,82.2,81.9,82.03,36600.0,68.7418,68.7418,68.4909,68.5996,36600.0
2009-11-12 11:00:00,82.03,82.03,81.8,81.98,35200.0,68.5996,68.5996,68.4073,68.5578,35200.0
2009-11-12 11:05:00,81.99,81.99,81.68,81.72,34400.0,68.5662,68.5662,68.3069,68.3404,34400.0
2009-11-12 11:10:00,81.72,81.75,81.38,81.41,60400.0,68.3404,68.3655,68.0561,68.0812,60400.0
2009-11-12 11:15:00,81.44,81.62,81.41,81.56,27700.0,68.1062,68.2568,68.0812,68.2066,27700.0
2009-11-12 11:20:00,81.56,81.64,81.39,81.63,31400.0,68.2066,68.2735,68.0644,68.2651,31400.0
2009-11-12 11:25:00,81.64,81.64,81.54,81.61,16500.0,68.2735,68.2735,68.1899,68.2484,16500.0
2009-11-12 11:30:00,81.62,81.62,81.38,81.41,38800.0,68.2568,68.2568,68.0561,68.0812,38800.0
2009-11-12 11:35:00,81.41,81.47,81.2,81.34,26300.0,68.0812,68.1313,67.9055,68.0226,26300.0
2009-11-12 11:40:00,81.34,81.49,81.3,81.48,16300.0,68.0226,68.1481,67.9892,68.1397,16300.0
2009-11-12 11:45:00,81.49,81.53,81.38,81.43,14300.0,68.1481,68.1815,68.0561,68.0979,14300.0
2009-11-12 11:50:00,81.42,81.45,81.24,81.38,28900.0,68.0895,68.1146,67.939,68.0561,28900.0
2009-11-12 11:55:00,81.38,81.39,81.28,81.35,19800.0,68.0561,68.0644,67.9724,68.031,19800.0
2009-11-12 12:00:00,81.35,81.41,81.32,81.35,22700.0,68.031,68.0812,68.0059,68.031,22700.0
2009-11-12 12:05:00,81.35,81.51,81.29,81.5,18300.0,68.031,68.1648,67.9808,68.1564,18300.0
2009-11-12 12:10:00,81.52,81.61,81.49,81.59,34500.0,68.1731,68.2484,68.1481,68.2317,34500.0
2009-11-12 12:15:00,81.6,81.65,81.57,81.64,8300.0,68.24,68.2819,68.215,68.2735,8300.0
2009-11-12 12:20:00,81.63,81.69,81.5,81.52,15900.0,68.2651,68.3153,68.1564,68.1731,15900.0
2009-11-12 12:25:00,81.52,81.58,81.52,81.57,6000.0,68.1731,68.2233,68.1731,68.215,6000.0
2009-11-12 12:30:00,81.57,81.57,81.28,81.31,26400.0,68.215,68.215,67.9724,67.9975,26400.0
2009-11-12 12:35:00,81.33,81.41,81.3,81.34,15800.0,68.0143,68.0812,67.9892,68.0226,15800.0
2009-11-12 12:40:00,81.34,81.51,81.34,81.4,21800.0,68.0226,68.1648,68.0226,68.0728,21800.0
2009-11-12 12:45:00,81.4,81.51,81.39,81.49,7100.0,68.0728,68.1648,68.0644,68.1481,7100.0
2009-11-12 12:50:00,81.5,81.67,81.49,81.66,17400.0,68.1564,68.2986,68.1481,68.2902,17400.0
2009-11-12 12:55:00,81.65,81.67,81.54,81.56,27700.0,68.2819,68.2986,68.1899,68.2066,27700.0
2009-11-12 13:00:00,81.56,81.59,81.45,81.47,10800.0,68.2066,68.2317,68.1146,68.1313,10800.0
2009-11-12 13:05:00,81.47,81.47,81.23,81.29,13500.0,68.1313,68.1313,67.9306,67.9808,13500.0
2009-11-12 13:10:00,81.3,81.31,81.2,81.24,12600.0,67.9892,67.9975,67.9055,67.939,12600.0
2009-11-12 13:15:00,81.24,81.41,81.24,81.35,16100.0,67.939,68.0812,67.939,68.031,16100.0
2009-11-12 13:20:00,81.36,81.39,81.29,81.32,14800.0,68.0393,68.0644,67.9808,68.0059,14800.0
2009-11-12 13:25:00,81.31,81.46,81.29,81.41,8600.0,67.9975,68.123,67.9808,68.0812,8600.0
2009-11-12 13:30:00,81.41,81.44,81.35,81.37,11600.0,68.0812,68.1062,68.031,68.0477,11600.0
2009-11-12 13:35:00,81.37,81.37,81.26,81.3,16000.0,68.0477,68.0477,67.9557,67.9892,16000.0
2009-11-12 13:40:00,81.3,81.36,81.26,81.35,12300.0,67.9892,68.0393,67.9557,68.031,12300.0
2009-11-12 13:45:00,81.38,81.65,81.38,81.59,25600.0,68.0561,68.2819,68.0561,68.2317,25600.0
2009-11-12 13:50:00,81.59,81.59,81.44,81.51,11100.0,68.2317,68.2317,68.1062,68.1648,11100.0
2009-11-12 13:55:00,81.5,81.5,81.37,81.4,8200.0,68.1564,68.1564,68.0477,68.0728,8200.0
2009-11-12 14:00:00,81.41,81.42,81.27,81.35,16000.0,68.0812,68.0895,67.9641,68.031,16000.0
2009-11-12 14:05:00,81.35,81.41,81.29,81.39,14000.0,68.031,68.0812,67.9808,68.0644,14000.0
2009-11-12 14:10:00,81.39,81.5,81.36,81.48,9700.0,68.0644,68.1564,68.0393,68.1397,9700.0
2009-11-12 14:15:00,81.48,81.54,81.39,81.4,11400.0,68.1397,68.1899,68.0644,68.0728,11400.0
2009-11-12 14:20:00,81.4,81.42,81.28,81.33,16100.0,68.0728,68.0895,67.9724,68.0143,16100.0
2009-11-12 14:25:00,81.33,81.37,81.27,81.31,17400.0,68.0143,68.0477,67.9641,67.9975,17400.0
2009-11-12 14:30:00,81.31,81.4,81.27,81.29,22900.0,67.9975,68.0728,67.9641,67.9808,22900.0
2009-11-12 14:35:00,81.28,81.32,81.17,81.17,24200.0,67.9724,68.0059,67.8804,67.8804,24200.0
2009-11-12 14:40:00,81.17,81.18,81.02,81.03,27900.0,67.8804,67.8888,67.755,67.7634,27900.0
2009-11-12 14:45:00,81.04,81.09,80.85,80.87,22300.0,67.7717,67.8135,67.6128,67.6296,22300.0
2009-11-12 14:50:00,80.87,80.96,80.85,80.93,16000.0,67.6296,67.7048,67.6128,67.6797,16000.0
2009-11-12 14:55:00,80.93,80.95,80.84,80.89,19200.0,67.6797,67.6965,67.6045,67.6463,19200.0
2009-11-12 15:00:00,80.89,80.99,80.84,80.84,23000.0,67.6463,67.7299,67.6045,67.6045,23000.0
2009-11-12 15:05:00,80.85,80.91,80.77,80.86,33400.0,67.6128,67.663,67.5459,67.6212,33400.0
2009-11-12 15:10:00,80.87,80.87,80.66,80.77,33600.0,67.6296,67.6296,67.4539,67.5459,33600.0
2009-11-12 15:15:00,80.77,81.0,80.77,80.96,44600.0,67.5459,67.7383,67.5459,67.7048,44600.0
2009-11-12 15:20:00,80.96,81.01,80.92,80.94,25700.0,67.7048,67.7466,67.6714,67.6881,25700.0
2009-11-12 15:25:00,80.94,81.01,80.77,80.8,39100.0,67.6881,67.7466,67.5459,67.571,39100.0
2009-11-12 15:30:00,80.8,80.91,80.73,80.86,56400.0,67.571,67.663,67.5125,67.6212,56400.0
2009-11-12 15:35:00,80.86,80.9,80.52,80.56,47200.0,67.6212,67.6547,67.3369,67.3703,47200.0
2009-11-12 15:40:00,80.58,80.75,80.57,80.73,49400.0,67.387,67.5292,67.3787,67.5125,49400.0
2009-11-12 15:45:00,80.74,80.81,80.71,80.81,57200.0,67.5208,67.5794,67.4958,67.5794,57200.0
2009-11-12 15:50:00,80.81,80.87,80.67,80.81,65600.0,67.5794,67.6296,67.4623,67.5794,65600.0
2009-11-12 15:55:00,80.81,80.94,80.69,80.7,138600.0,67.5794,67.6881,67.479,67.4874,138600.0
2009-11-13 09:30:00,81.02,81.54,81.02,81.04,45100.0,67.755,68.1899,67.755,67.7717,45100.0
2009-11-13 09:35:00,81.12,81.22,80.76,80.92,27900.0,67.8386,67.9223,67.5376,67.6714,27900.0
2009-11-13 09:40:00,80.84,81.25,80.83,80.99,20400.0,67.6045,67.9473,67.5961,67.7299,20400.0
2009-11-13 09:45:00,80.99,81.5,80.99,81.49,25000.0,67.7299,68.1564,67.7299,68.1481,25000.0
2009-11-13 09:50:00,81.5,81.8,81.37,81.57,25700.0,68.1564,68.4073,68.0477,68.215,25700.0
2009-11-13 09:55:00,81.58,81.58,80.92,81.06,62000.0,68.2233,68.2233,67.6714,67.7885,62000.0
2009-11-13 10:00:00,81.06,81.55,81.05,81.52,56700.0,67.7885,68.1982,67.7801,68.1731,56700.0
2009-11-13 10:05:00,81.52,81.83,81.45,81.59,49100.0,68.1731,68.4324,68.1146,68.2317,49100.0
2009-11-13 10:10:00,81.62,81.65,81.37,81.45,11000.0,68.2568,68.2819,68.0477,68.1146,11000.0
2009-11-13 10:15:00,81.47,81.65,81.38,81.41,22200.0,68.1313,68.2819,68.0561,68.0812,22200.0
2009-11-13 10:20:00,81.41,81.58,81.24,81.26,18500.0,68.0812,68.2233,67.939,67.9557,18500.0
2009-11-13 10:25:00,81.23,81.23,80.95,80.96,26600.0,67.9306,67.9306,67.6965,67.7048,26600.0
2009-11-13 10:30:00,80.96,81.33,80.95,81.33,34900.0,67.7048,68.0143,67.6965,68.0143,34900.0
2009-11-13 10:35:00,81.31,81.55,81.29,81.52,13900.0,67.9975,68.1982,67.9808,68.1731,13900.0
2009-11-13 10:40:00,81.52,81.74,81.44,81.68,44800.0,68.1731,68.3571,68.1062,68.3069,44800.0
2009-11-13 10:45:00,81.7,81.83,81.66,81.7,48000.0,68.3237,68.4324,68.2902,68.3237,48000.0
2009-11-13 10:50:00,81.72,81.86,81.7,81.86,17600.0,68.3404,68.4575,68.3237,68.4575,17600.0
2009-11-13 10:55:00,81.86,82.0,81.86,81.91,35900.0,68.4575,68.5746,68.4575,68.4993,35900.0
2009-11-13 11:00:00,81.91,82.03,81.89,82.02,36700.0,68.4993,68.5996,68.4826,68.5913,36700.0
2009-11-13 11:05:00,81.99,82.0,81.88,81.96,13600.0,68.5662,68.5746,68.4742,68.5411,13600.0
2009-11-13 11:10:00,81.97,81.97,81.88,81.92,11600.0,68.5495,68.5495,68.4742,68.5077,11600.0
2009-11-13 11:15:00,81.93,82.07,81.87,82.01,30600.0,68.516,68.6331,68.4658,68.5829,30600.0
2009-11-13 11:20:00,82.0,82.04,81.95,81.98,22000.0,68.5746,68.608,68.5327,68.5578,22000.0
2009-11-13 11:25:00,81.96,82.13,81.96,82.0,14800.0,68.5411,68.6833,68.5411,68.5746,14800.0
2009-11-13 11:30:00,82.0,82.04,82.0,82.04,7800.0,68.5746,68.608,68.5746,68.608,7800.0
2009-11-13 11:35:00,82.01,82.22,81.96,82.07,26800.0,68.5829,68.7585,68.5411,68.6331,26800.0
2009-11-13 11:40:00,82.08,82.11,81.87,81.99,18000.0,68.6415,68.6665,68.4658,68.5662,18000.0
2009-11-13 11:45:00,81.96,81.99,81.88,81.92,20700.0,68.5411,68.5662,68.4742,68.5077,20700.0
2009-11-13 11:50:00,81.93,81.96,81.87,81.92,12000.0,68.516,68.5411,68.4658,68.5077,12000.0
2009-11-13 11:55:00,81.92,81.93,81.77,81.79,27100.0,68.5077,68.516,68.3822,68.3989,27100.0
2009-11-13 12:00:00,81.8,82.03,81.78,81.95,19500.0,68.4073,68.5996,68.3906,68.5327,19500.0
2009-11-13 12:05:00,81.94,81.95,81.79,81.83,26400.0,68.5244,68.5327,68.3989,68.4324,26400.0
2009-11-13 12:10:00,81.85,81.9,81.83,81.87,12100.0,68.4491,68.4909,68.4324,68.4658,12100.0
2009-11-13 12:15:00,81.88,81.99,81.84,81.99,14800.0,68.4742,68.5662,68.4408,68.5662,14800.0
2009-11-13 12:20:00,81.99,82.01,81.94,81.97,9000.0,68.5662,68.5829,68.5244,68.5495,9000.0
2009-11-13 12:25:00,82.0,82.16,81.99,82.12,17800.0,68.5746,68.7084,68.5662,68.6749,17800.0
2009-11-13 12:30:00,82.13,82.18,82.1,82.14,11100.0,68.6833,68.7251,68.6582,68.6916,11100.0
2009-11-13 12:35:00,82.12,82.22,82.09,82.11,10400.0,68.6749,68.7585,68.6498,68.6665,10400.0
2009-11-13 12:40:00,82.08,82.09,82.04,82.05,5100.0,68.6415,68.6498,68.608,68.6164,5100.0
2009-11-13 12:45:00,82.05,82.14,82.02,82.03,30900.0,68.6164,68.6916,68.5913,68.5996,30900.0
2009-11-13 12:50:00,82.03,82.1,82.03,82.06,14500.0,68.5996,68.6582,68.5996,68.6247,14500.0
2009-11-13 12:55:00,82.04,82.09,82.0,82.03,8900.0,68.608,68.6498,68.5746,68.5996,8900.0
2009-11-13 13:00:00,82.03,82.07,82.0,82.01,7400.0,68.5996,68.6331,68.5746,68.5829,7400.0
2009-11-13 13:05:00,82.0,82.0,81.9,81.93,14600.0,68.5746,68.5746,68.4909,68.516,14600.0
2009-11-13 13:10:00,81.91,81.91,81.8,81.8,13500.0,68.4993,68.4993,68.4073,68.4073,13500.0
2009-11-13 13:15:00,81.8,81.89,81.8,81.83,24500.0,68.4073,68.4826,68.4073,68.4324,24500.0
2009-11-13 13:20:00,81.84,81.94,81.84,81.9,14100.0,68.4408,68.5244,68.4408,68.4909,14100.0
2009-11-13 13:25:00,81.92,81.92,81.83,81.9,8200.0,68.5077,68.5077,68.4324,68.4909,8200.0
2009-11-13 13:30:00,81.91,81.99,81.88,81.99,11000.0,68.4993,68.5662,68.4742,68.5662,11000.0
2009-11-13 13:35:00,81.99,82.11,81.98,82.11,10200.0,68.5662,68.6665,68.5578,68.6665,10200.0
2009-11-13 13:40:00,82.09,82.15,82.06,82.11,17300.0,68.6498,68.7,68.6247,68.6665,17300.0
2009-11-13 13:45:00,82.1,82.1,81.93,81.94,14300.0,68.6582,68.6582,68.516,68.5244,14300.0
2009-11-13 13:50:00,81.92,82.05,81.92,82.03,6000.0,68.5077,68.6164,68.5077,68.5996,6000.0
2009-11-13 13:55:00,82.05,82.05,81.95,81.98,15900.0,68.6164,68.6164,68.5327,68.5578,15900.0
2009-11-13 14:00:00,81.99,82.05,81.95,82.03,14100.0,68.5662,68.6164,68.5327,68.5996,14100.0
2009-11-13 14:05:00,82.03,82.03,81.96,82.0,13300.0,68.5996,68.5996,68.5411,68.5746,13300.0
2009-11-13 14:10:00,82.0,82.06,81.99,82.02,28500.0,68.5746,68.6247,68.5662,68.5913,28500.0
2009-11-13 14:15:00,82.02,82.14,82.01,82.04,20100.0,68.5913,68.6916,68.5829,68.608,20100.0
2009-11-13 14:20:00,82.04,82.05,81.94,81.99,22900.0,68.608,68.6164,68.5244,68.5662,22900.0
2009-11-13 14:25:00,82.0,82.0,81.89,82.0,20700.0,68.5746,68.5746,68.4826,68.5746,20700.0
2009-11-13 14:30:00,81.99,81.99,81.75,81.75,19400.0,68.5662,68.5662,68.3655,68.3655,19400.0
2009-11-13 14:35:00,81.75,81.78,81.67,81.78,14300.0,68.3655,68.3906,68.2986,68.3906,14300.0
2009-11-13 14:40:00,81.76,81.86,81.71,81.74,18100.0,68.3738,68.4575,68.332,68.3571,18100.0
2009-11-13 14:45:00,81.73,81.77,81.69,81.72,11300.0,68.3488,68.3822,68.3153,68.3404,11300.0
2009-11-13 14:50:00,81.73,81.74,81.67,81.71,23600.0,68.3488,68.3571,68.2986,68.332,23600.0
2009-11-13 14:55:00,81.71,81.75,81.6,81.65,14200.0,68.332,68.3655,68.24,68.2819,14200.0
2009-11-13 15:00:00,81.61,81.7,81.55,81.62,36800.0,68.2484,68.3237,68.1982,68.2568,36800.0
2009-11-13 15:05:00,81.65,81.83,81.64,81.83,24600.0,68.2819,68.4324,68.2735,68.4324,24600.0
2009-11-13 15:10:00,81.85,81.91,81.68,81.73,29800.0,68.4491,68.4993,68.3069,68.3488,29800.0
2009-11-13 15:15:00,81.72,81.78,81.66,81.75,16700.0,68.3404,68.3906,68.2902,68.3655,16700.0
2009-11-13 15:20:00,81.75,81.85,81.73,81.81,25200.0,68.3655,68.4491,68.3488,68.4157,25200.0
2009-11-13 15:25:00,81.8,81.94,81.79,81.9,24100.0,68.4073,68.5244,68.3989,68.4909,24100.0
2009-11-13 15:30:00,81.91,81.94,81.85,81.92,23400.0,68.4993,68.5244,68.4491,68.5077,23400.0
2009-11-13 15:35:00,81.94,81.99,81.86,81.9,44300.0,68.5244,68.5662,68.4575,68.4909,44300.0
2009-11-13 15:40:00,81.91,82.06,81.86,82.06,42900.0,68.4993,68.6247,68.4575,68.6247,42900.0
2009-11-13 15:45:00,82.06,82.1,81.92,82.0,57800.0,68.6247,68.6582,68.5077,68.5746,57800.0
2009-11-13 15:50:00,82.0,82.04,81.92,81.99,60700.0,68.5746,68.608,68.5077,68.5662,60700.0
2009-11-13 15:55:00,82.0,82.0,81.95,81.96,51300.0,68.5746,68.5746,68.5327,68.5411,51300.0
2009-11-16 09:30:00,83.54,83.91,83.27,83.72,150400.0,69.8624,70.1718,69.6366,70.0129,150400.0
2009-11-16 09:35:00,83.69,83.72,83.08,83.2,95300.0,69.9879,70.0129,69.4777,69.5781,95300.0
2009-11-16 09:40:00,83.22,83.54,83.22,83.5,52900.0,69.5948,69.8624,69.5948,69.829,52900.0
2009-11-16 09:45:00,83.5,83.77,83.47,83.71,85200.0,69.829,70.0548,69.8039,70.0046,85200.0
2009-11-16 09:50:00,83.72,83.89,83.69,83.84,43600.0,70.0129,70.1551,69.9879,70.1133,43600.0
2009-11-16 09:55:00,83.83,83.86,83.7,83.71,38300.0,70.1049,70.13,69.9962,70.0046,38300.0
2009-11-16 10:00:00,83.73,83.75,83.6,83.62,50100.0,70.0213,70.038,69.9126,69.9293,50100.0
2009-11-16 10:05:00,83.63,83.88,83.61,83.79,61600.0,69.9377,70.1468,69.921,70.0715,61600.0
2009-11-16 10:10:00,83.79,83.79,83.62,83.67,51800.0,70.0715,70.0715,69.9293,69.9711,51800.0
2009-11-16 10:15:00,83.67,83.73,83.45,83.47,50300.0,69.9711,70.0213,69.7872,69.8039,50300.0
2009-11-16 10:20:00,83.47,83.5,83.29,83.34,33600.0,69.8039,69.829,69.6534,69.6952,33600.0
2009-11-16 10:25:00,83.33,83.36,83.25,83.29,34800.0,69.6868,69.7119,69.6199,69.6534,34800.0
2009-11-16 10:30:00,83.29,83.36,83.19,83.34,22400.0,69.6534,69.7119,69.5697,69.6952,22400.0
2009-11-16 10:35:00,83.34,83.34,83.21,83.25,25500.0,69.6952,69.6952,69.5864,69.6199,25500.0
2009-11-16 10:40:00,83.24,83.43,83.24,83.4,15400.0,69.6115,69.7704,69.6115,69.7453,15400.0
2009-11-16 10:45:00,83.39,83.52,83.36,83.48,11400.0,69.737,69.8457,69.7119,69.8122,11400.0
2009-11-16 10:50:00,83.47,83.59,83.42,83.59,11900.0,69.8039,69.9042,69.7621,69.9042,11900.0
2009-11-16 10:55:00,83.58,83.78,83.55,83.78,55000.0,69.8959,70.0631,69.8708,70.0631,55000.0
2009-11-16 11:00:00,83.78,83.83,83.71,83.83,28200.0,70.0631,70.1049,70.0046,70.1049,28200.0
2009-11-16 11:05:00,83.83,83.9,83.82,83.86,29400.0,70.1049,70.1635,70.0966,70.13,29400.0
2009-11-16 11:10:00,83.87,83.89,83.82,83.88,32500.0,70.1384,70.1551,70.0966,70.1468,32500.0
2009-11-16 11:15:00,83.88,83.88,83.8,83.81,19800.0,70.1468,70.1468,70.0799,70.0882,19800.0
2009-11-16 11:20:00,83.81,83.84,83.72,83.79,43600.0,70.0882,70.1133,70.0129,70.0715,43600.0
2009-11-16 11:25:00,83.77,83.84,83.74,83.81,17700.0,70.0548,70.1133,70.0297,70.0882,17700.0
2009-11-16 11:30:00,83.83,84.0,83.83,83.98,36400.0,70.1049,70.2471,70.1049,70.2304,36400.0
2009-11-16 11:35:00,83.98,83.99,83.89,83.94,13700.0,70.2304,70.2387,70.1551,70.1969,13700.0
2009-11-16 11:40:00,83.94,83.94,83.86,83.9,12000.0,70.1969,70.1969,70.13,70.1635,12000.0
2009-11-16 11:45:00,83.9,83.99,83.88,83.99,33800.0,70.1635,70.2387,70.1468,70.2387,33800.0
2009-11-16 11:50:00,83.99,83.99,83.93,83.95,18800.0,70.2387,70.2387,70.1886,70.2053,18800.0
2009-11-16 11:55:00,83.96,83.99,83.95,83.98,16100.0,70.2137,70.2387,70.2053,70.2304,16100.0
2009-11-16 12:00:00,83.99,84.15,83.99,84.15,45000.0,70.2387,70.3725,70.2387,70.3725,45000.0
2009-11-16 12:05:00,84.15,84.16,84.07,84.12,17700.0,70.3725,70.3809,70.3056,70.3475,17700.0
2009-11-16 12:10:00,84.12,84.24,84.09,84.24,19800.0,70.3475,70.4478,70.3224,70.4478,19800.0
2009-11-16 12:15:00,84.22,84.22,83.96,83.96,48000.0,70.4311,70.4311,70.2137,70.2137,48000.0
2009-11-16 12:20:00,83.96,83.99,83.69,83.77,34400.0,70.2137,70.2387,69.9879,70.0548,34400.0
2009-11-16 12:25:00,83.77,84.04,83.72,84.04,18700.0,70.0548,70.2806,70.0129,70.2806,18700.0
2009-11-16 12:30:00,84.04,84.07,83.95,84.04,11000.0,70.2806,70.3056,70.2053,70.2806,11000.0
2009-11-16 12:35:00,84.08,84.17,84.05,84.12,23900.0,70.314,70.3893,70.2889,70.3475,23900.0
2009-11-16 12:40:00,84.13,84.17,84.05,84.12,20500.0,70.3558,70.3893,70.2889,70.3475,20500.0
2009-11-16 12:45:00,84.14,84.17,84.06,84.17,12300.0,70.3642,70.3893,70.2973,70.3893,12300.0
2009-11-16 12:50:00,84.16,84.22,84.09,84.13,19400.0,70.3809,70.4311,70.3224,70.3558,19400.0
2009-11-16 12:55:00,84.13,84.25,84.13,84.23,18700.0,70.3558,70.4562,70.3558,70.4394,18700.0
2009-11-16 13:00:00,84.23,84.41,84.22,84.39,46900.0,70.4394,70.59,70.4311,70.5733,46900.0
2009-11-16 13:05:00,84.38,84.38,84.22,84.29,14200.0,70.5649,70.5649,70.4311,70.4896,14200.0
2009-11-16 13:10:00,84.28,84.31,84.1,84.1,21300.0,70.4813,70.5064,70.3307,70.3307,21300.0
2009-11-16 13:15:00,84.11,84.16,83.97,83.97,24000.0,70.3391,70.3809,70.222,70.222,24000.0
2009-11-16 13:20:00,83.96,83.96,83.84,83.88,14700.0,70.2137,70.2137,70.1133,70.1468,14700.0
2009-11-16 13:25:00,83.87,84.0,83.87,83.98,9200.0,70.1384,70.2471,70.1384,70.2304,9200.0
2009-11-16 13:30:00,83.97,84.15,83.95,84.15,26500.0,70.222,70.3725,70.2053,70.3725,26500.0
2009-11-16 13:35:00,84.15,84.18,84.05,84.18,12500.0,70.3725,70.3976,70.2889,70.3976,12500.0
2009-11-16 13:40:00,84.19,84.32,84.18,84.28,12100.0,70.406,70.5147,70.3976,70.4813,12100.0
2009-11-16 13:45:00,84.28,84.39,84.17,84.38,11900.0,70.4813,70.5733,70.3893,70.5649,11900.0
2009-11-16 13:50:00,84.39,84.41,84.28,84.4,41400.0,70.5733,70.59,70.4813,70.5816,41400.0
2009-11-16 13:55:00,84.4,84.45,84.32,84.44,14100.0,70.5816,70.6234,70.5147,70.6151,14100.0
2009-11-16 14:00:00,84.44,84.67,84.44,84.6,33400.0,70.6151,70.8074,70.6151,70.7489,33400.0
2009-11-16 14:05:00,84.59,84.61,84.47,84.57,17200.0,70.7405,70.7572,70.6402,70.7238,17200.0
2009-11-16 14:10:00,84.55,84.56,84.46,84.5,21600.0,70.7071,70.7154,70.6318,70.6652,21600.0
2009-11-16 14:15:00,84.5,84.6,84.5,84.57,14300.0,70.6652,70.7489,70.6652,70.7238,14300.0
2009-11-16 14:20:00,84.58,84.63,84.55,84.57,21300.0,70.7321,70.774,70.7071,70.7238,21300.0
2009-11-16 14:25:00,84.57,84.69,84.57,84.67,25900.0,70.7238,70.8241,70.7238,70.8074,25900.0
2009-11-16 14:30:00,84.67,84.81,84.67,84.71,25900.0,70.8074,70.9245,70.8074,70.8409,25900.0
2009-11-16 14:35:00,84.71,84.78,84.63,84.72,15800.0,70.8409,70.8994,70.774,70.8492,15800.0
2009-11-16 14:40:00,84.74,84.74,84.68,84.7,16300.0,70.8659,70.8659,70.8158,70.8325,16300.0
2009-11-16 14:45:00,84.72,84.9,84.71,84.78,34000.0,70.8492,70.9998,70.8409,70.8994,34000.0
2009-11-16 14:50:00,84.78,84.79,84.7,84.72,23400.0,70.8994,70.9078,70.8325,70.8492,23400.0
2009-11-16 14:55:00,84.72,84.79,84.58,84.76,53100.0,70.8492,70.9078,70.7321,70.8827,53100.0
2009-11-16 15:00:00,84.76,84.87,84.69,84.83,77800.0,70.8827,70.9747,70.8241,70.9412,77800.0
2009-11-16 15:05:00,84.81,84.92,84.81,84.87,42800.0,70.9245,71.0165,70.9245,70.9747,42800.0
2009-11-16 15:10:00,84.87,84.89,84.59,84.61,55000.0,70.9747,70.9914,70.7405,70.7572,55000.0
2009-11-16 15:15:00,84.61,84.61,84.42,84.43,72300.0,70.7572,70.7572,70.5983,70.6067,72300.0
2009-11-16 15:20:00,84.42,84.63,84.36,84.51,61300.0,70.5983,70.774,70.5482,70.6736,61300.0
2009-11-16 15:25:00,84.54,84.55,84.4,84.42,44000.0,70.6987,70.7071,70.5816,70.5983,44000.0
2009-11-16 15:30:00,84.42,84.44,84.27,84.29,61900.0,70.5983,70.6151,70.4729,70.4896,61900.0
2009-11-16 15:35:00,84.28,84.58,84.25,84.56,39600.0,70.4813,70.7321,70.4562,70.7154,39600.0
2009-11-16 15:40:00,84.58,84.72,84.46,84.54,70300.0,70.7321,70.8492,70.6318,70.6987,70300.0
2009-11-16 15:45:00,84.55,84.8,84.55,84.76,60100.0,70.7071,70.9161,70.7071,70.8827,60100.0
2009-11-16 15:50:00,84.76,84.83,84.74,84.8,101600.0,70.8827,70.9412,70.8659,70.9161,101600.0
2009-11-16 15:55:00,84.81,84.89,84.7,84.8,144400.0,70.9245,70.9914,70.8325,70.9161,144400.0
2009-11-17 09:30:00,84.68,84.74,84.07,84.37,153900.0,70.8158,70.8659,70.3056,70.5565,153900.0
2009-11-17 09:35:00,84.34,84.67,84.32,84.63,64200.0,70.5314,70.8074,70.5147,70.774,64200.0
2009-11-17 09:40:00,84.61,84.94,84.61,84.68,59800.0,70.7572,71.0332,70.7572,70.8158,59800.0
2009-11-17 09:45:00,84.75,85.0,84.75,84.95,66800.0,70.8743,71.0834,70.8743,71.0416,66800.0
2009-11-17 09:50:00,84.95,85.12,84.83,84.97,116900.0,71.0416,71.1837,70.9412,71.0583,116900.0
2009-11-17 09:55:00,84.96,85.16,84.96,85.05,82700.0,71.0499,71.2172,71.0499,71.1252,82700.0
2009-11-17 10:00:00,85.05,85.24,85.0,85.0,105900.0,71.1252,71.2841,71.0834,71.0834,105900.0
2009-11-17 10:05:00,84.99,85.11,84.73,84.74,68900.0,71.075,71.1754,70.8576,70.8659,68900.0
2009-11-17 10:10:00,84.76,84.9,84.7,84.71,22700.0,70.8827,70.9998,70.8325,70.8409,22700.0
2009-11-17 10:15:00,84.71,84.98,84.68,84.85,64400.0,70.8409,71.0667,70.8158,70.9579,64400.0
2009-11-17 10:20:00,84.86,84.87,84.76,84.81,34600.0,70.9663,70.9747,70.8827,70.9245,34600.0
2009-11-17 10:25:00,84.8,84.86,84.71,84.82,43200.0,70.9161,70.9663,70.8409,70.9329,43200.0
2009-11-17 10:30:00,84.82,84.89,84.75,84.87,52300.0,70.9329,70.9914,70.8743,70.9747,52300.0
2009-11-17 10:35:00,84.85,84.87,84.75,84.84,92200.0,70.9579,70.9747,70.8743,70.9496,92200.0
2009-11-17 10:40:00,84.84,84.84,84.59,84.62,145500.0,70.9496,70.9496,70.7405,70.7656,145500.0
2009-11-17 10:45:00,84.62,84.7,84.56,84.59,34700.0,70.7656,70.8325,70.7154,70.7405,34700.0
2009-11-17 10:50:00,84.59,84.69,84.45,84.61,33100.0,70.7405,70.8241,70.6234,70.7572,33100.0
2009-11-17 10:55:00,84.63,84.63,84.5,84.53,16600.0,70.774,70.774,70.6652,70.6903,16600.0
2009-11-17 11:00:00,84.51,84.53,84.43,84.43,21000.0,70.6736,70.6903,70.6067,70.6067,21000.0
2009-11-17 11:05:00,84.43,84.5,84.35,84.49,18800.0,70.6067,70.6652,70.5398,70.6569,18800.0
2009-11-17 11:10:00,84.49,84.63,84.49,84.61,40100.0,70.6569,70.774,70.6569,70.7572,40100.0
2009-11-17 11:15:00,84.6,84.61,84.5,84.57,41100.0,70.7489,70.7572,70.6652,70.7238,41100.0
2009-11-17 11:20:00,84.57,84.74,84.53,84.7,45200.0,70.7238,70.8659,70.6903,70.8325,45200.0
2009-11-17 11:25:00,84.69,84.77,84.64,84.77,66400.0,70.8241,70.891,70.7823,70.891,66400.0
2009-11-17 11:30:00,84.77,84.82,84.68,84.81,36600.0,70.891,70.9329,70.8158,70.9245,36600.0
2009-11-17 11:35:00,84.82,84.86,84.76,84.78,34700.0,70.9329,70.9663,70.8827,70.8994,34700.0
2009-11-17 11:40:00,84.78,84.79,84.7,84.74,14800.0,70.8994,70.9078,70.8325,70.8659,14800.0
2009-11-17 11:45:00,84.72,84.72,84.6,84.62,31500.0,70.8492,70.8492,70.7489,70.7656,31500.0
2009-11-17 11:50:00,84.62,84.63,84.56,84.6,41200.0,70.7656,70.774,70.7154,70.7489,41200.0
2009-11-17 11:55:00,84.59,84.62,84.54,84.55,37400.0,70.7405,70.7656,70.6987,70.7071,37400.0
2009-11-17 12:00:00,84.54,84.55,84.45,84.48,13100.0,70.6987,70.7071,70.6234,70.6485,13100.0
2009-11-17 12:05:00,84.48,84.56,84.44,84.53,17500.0,70.6485,70.7154,70.6151,70.6903,17500.0
2009-11-17 12:10:00,84.53,84.72,84.53,84.67,16100.0,70.6903,70.8492,70.6903,70.8074,16100.0
2009-11-17 12:15:00,84.67,84.83,84.66,84.83,11600.0,70.8074,70.9412,70.799,70.9412,11600.0
2009-11-17 12:20:00,84.82,84.99,84.82,84.96,16100.0,70.9329,71.075,70.9329,71.0499,16100.0
2009-11-17 12:25:00,84.96,85.08,84.93,85.02,21200.0,71.0499,71.1503,71.0248,71.1001,21200.0
2009-11-17 12:30:00,85.02,85.2,84.99,85.15,36600.0,71.1001,71.2506,71.075,71.2088,36600.0
2009-11-17 12:35:00,85.14,85.16,84.99,85.15,23700.0,71.2005,71.2172,71.075,71.2088,23700.0
2009-11-17 12:40:00,85.15,85.2,85.13,85.2,19100.0,71.2088,71.2506,71.1921,71.2506,19100.0
2009-11-17 12:45:00,85.2,85.29,85.16,85.28,20200.0,71.2506,71.3259,71.2172,71.3175,20200.0
2009-11-17 12:50:00,85.26,85.27,85.15,85.23,18500.0,71.3008,71.3092,71.2088,71.2757,18500.0
2009-11-17 12:55:00,85.21,85.25,85.18,85.18,21300.0,71.259,71.2924,71.2339,71.2339,21300.0
2009-11-17 13:00:00,85.18,85.23,85.08,85.08,27000.0,71.2339,71.2757,71.1503,71.1503,27000.0
2009-11-17 13:05:00,85.06,85.1,84.85,85.06,194900.0,71.1336,71.167,70.9579,71.1336,194900.0
2009-11-17 13:10:00,85.05,85.16,85.02,85.04,57500.0,71.1252,71.2172,71.1001,71.1168,57500.0
2009-11-17 13:15:00,85.04,85.15,85.04,85.14,14200.0,71.1168,71.2088,71.1168,71.2005,14200.0
2009-11-17 13:20:00,85.15,85.2,85.0,85.0,20300.0,71.2088,71.2506,71.0834,71.0834,20300.0
2009-11-17 13:25:00,85.02,85.02,84.84,84.87,33100.0,71.1001,71.1001,70.9496,70.9747,33100.0
2009-11-17 13:30:00,84.87,85.06,84.85,85.06,12300.0,70.9747,71.1336,70.9579,71.1336,12300.0
2009-11-17 13:35:00,85.06,85.21,85.04,85.13,113900.0,71.1336,71.259,71.1168,71.1921,113900.0
2009-11-17 13:40:00,85.13,85.33,85.13,85.33,52900.0,71.1921,71.3594,71.1921,71.3594,52900.0
2009-11-17 13:45:00,85.31,85.43,85.26,85.43,23500.0,71.3426,71.443,71.3008,71.443,23500.0
2009-11-17 13:50:00,85.42,85.43,85.12,85.12,27900.0,71.4346,71.443,71.1837,71.1837,27900.0
2009-11-17 13:55:00,85.13,85.16,84.83,84.92,44700.0,71.1921,71.2172,70.9412,71.0165,44700.0
2009-11-17 14:00:00,84.92,84.93,84.79,84.85,36400.0,71.0165,71.0248,70.9078,70.9579,36400.0
2009-11-17 14:05:00,84.83,84.88,84.76,84.86,22000.0,70.9412,70.983,70.8827,70.9663,22000.0
2009-11-17 14:10:00,84.86,84.98,84.82,84.95,16700.0,70.9663,71.0667,70.9329,71.0416,16700.0
2009-11-17 14:15:00,84.93,85.13,84.91,85.1,14000.0,71.0248,71.1921,71.0081,71.167,14000.0
2009-11-17 14:20:00,85.13,85.18,85.06,85.08,15500.0,71.1921,71.2339,71.1336,71.1503,15500.0
2009-11-17 14:25:00,85.1,85.1,84.93,85.02,19400.0,71.167,71.167,71.0248,71.1001,19400.0
2009-11-17 14:30:00,85.01,85.02,84.95,84.97,16500.0,71.0917,71.1001,71.0416,71.0583,16500.0
2009-11-17 14:35:00,84.97,85.02,84.87,84.91,35800.0,71.0583,71.1001,70.9747,71.0081,35800.0
2009-11-17 14:40:00,84.91,84.97,84.9,84.95,21700.0,71.0081,71.0583,70.9998,71.0416,21700.0
2009-11-17 14:45:00,84.94,84.94,84.71,84.75,45900.0,71.0332,71.0332,70.8409,70.8743,45900.0
2009-11-17 14:50:00,84.75,84.81,84.68,84.76,26100.0,70.8743,70.9245,70.8158,70.8827,26100.0
2009-11-17 14:55:00,84.74,84.88,84.74,84.81,25700.0,70.8659,70.983,70.8659,70.9245,25700.0
2009-11-17 15:00:00,84.82,84.91,84.78,84.88,41200.0,70.9329,71.0081,70.8994,70.983,41200.0
2009-11-17 15:05:00,84.89,84.98,84.86,84.88,27900.0,70.9914,71.0667,70.9663,70.983,27900.0
2009-11-17 15:10:00,84.89,84.91,84.82,84.87,32400.0,70.9914,71.0081,70.9329,70.9747,32400.0
2009-11-17 15:15:00,84.86,84.95,84.83,84.94,20300.0,70.9663,71.0416,70.9412,71.0332,20300.0
2009-11-17 15:20:00,84.94,84.98,84.87,84.92,28500.0,71.0332,71.0667,70.9747,71.0165,28500.0
2009-11-17 15:25:00,84.92,85.0,84.87,84.89,22900.0,71.0165,71.0834,70.9747,70.9914,22900.0
2009-11-17 15:30:00,84.89,85.0,84.86,84.98,43900.0,70.9914,71.0834,70.9663,71.0667,43900.0
2009-11-17 15:35:00,84.98,85.04,84.88,85.02,47500.0,71.0667,71.1168,70.983,71.1001,47500.0
2009-11-17 15:40:00,85.03,85.24,84.98,85.23,77600.0,71.1085,71.2841,71.0667,71.2757,77600.0
2009-11-17 15:45:00,85.23,85.35,85.21,85.35,114700.0,71.2757,71.3761,71.259,71.3761,114700.0
2009-11-17 15:50:00,85.35,85.42,85.19,85.23,103000.0,71.3761,71.4346,71.2423,71.2757,103000.0
2009-11-17 15:55:00,85.23,85.29,85.19,85.24,128100.0,71.2757,71.3259,71.2423,71.2841,128100.0
2009-11-18 09:30:00,85.01,85.24,84.37,84.39,43100.0,71.0917,71.2841,70.5565,70.5733,43100.0
2009-11-18 09:35:00,84.41,84.59,84.37,84.54,12400.0,70.59,70.7405,70.5565,70.6987,12400.0
2009-11-18 09:40:00,84.54,84.94,84.39,84.91,19000.0,70.6987,71.0332,70.5733,71.0081,19000.0
2009-11-18 09:45:00,84.98,85.05,84.47,84.47,21900.0,71.0667,71.1252,70.6402,70.6402,21900.0
2009-11-18 09:50:00,84.41,84.62,84.37,84.49,30200.0,70.59,70.7656,70.5565,70.6569,30200.0
2009-11-18 09:55:00,84.5,84.5,83.89,84.07,39200.0,70.6652,70.6652,70.1551,70.3056,39200.0
2009-11-18 10:00:00,84.01,84.2,83.91,84.01,39500.0,70.2555,70.4144,70.1718,70.2555,39500.0
2009-11-18 10:05:00,83.99,84.26,83.99,84.1,27300.0,70.2387,70.4645,70.2387,70.3307,27300.0
2009-11-18 10:10:00,84.09,84.09,83.9,83.92,23100.0,70.3224,70.3224,70.1635,70.1802,23100.0
2009-11-18 10:15:00,83.92,83.95,83.81,83.86,22900.0,70.1802,70.2053,70.0882,70.13,22900.0
2009-11-18 10:20:00,83.86,83.97,83.82,83.88,17100.0,70.13,70.222,70.0966,70.1468,17100.0
2009-11-18 10:25:00,83.89,83.93,83.85,83.87,12500.0,70.1551,70.1886,70.1217,70.1384,12500.0
2009-11-18 10:30:00,83.87,83.87,83.66,83.83,32900.0,70.1384,70.1384,69.9628,70.1049,32900.0
2009-11-18 10:35:00,83.84,84.16,83.84,84.16,32800.0,70.1133,70.3809,70.1133,70.3809,32800.0
2009-11-18 10:40:00,84.16,84.25,84.11,84.24,38800.0,70.3809,70.4562,70.3391,70.4478,38800.0
2009-11-18 10:45:00,84.23,84.36,84.23,84.32,31200.0,70.4394,70.5482,70.4394,70.5147,31200.0
2009-11-18 10:50:00,84.35,84.4,84.27,84.4,24900.0,70.5398,70.5816,70.4729,70.5816,24900.0
2009-11-18 10:55:00,84.41,84.54,84.3,84.51,20800.0,70.59,70.6987,70.498,70.6736,20800.0
2009-11-18 11:00:00,84.53,84.69,84.46,84.57,27800.0,70.6903,70.8241,70.6318,70.7238,27800.0
2009-11-18 11:05:00,84.58,84.65,84.43,84.54,22200.0,70.7321,70.7907,70.6067,70.6987,22200.0
2009-11-18 11:10:00,84.53,84.54,84.28,84.35,11300.0,70.6903,70.6987,70.4813,70.5398,11300.0
2009-11-18 11:15:00,84.34,84.37,84.33,84.36,8000.0,70.5314,70.5565,70.5231,70.5482,8000.0
2009-11-18 11:20:00,84.32,84.35,84.28,84.32,15600.0,70.5147,70.5398,70.4813,70.5147,15600.0
2009-11-18 11:25:00,84.32,84.4,84.32,84.4,12300.0,70.5147,70.5816,70.5147,70.5816,12300.0
2009-11-18 11:30:00,84.39,84.43,84.37,84.37,11100.0,70.5733,70.6067,70.5565,70.5565,11100.0
2009-11-18 11:35:00,84.37,84.37,84.26,84.28,13000.0,70.5565,70.5565,70.4645,70.4813,13000.0
2009-11-18 11:40:00,84.27,84.32,84.25,84.32,12100.0,70.4729,70.5147,70.4562,70.5147,12100.0
2009-11-18 11:45:00,84.31,84.68,84.31,84.63,41000.0,70.5064,70.8158,70.5064,70.774,41000.0
2009-11-18 11:50:00,84.64,84.66,84.53,84.61,13300.0,70.7823,70.799,70.6903,70.7572,13300.0
2009-11-18 11:55:00,84.61,84.65,84.55,84.59,29600.0,70.7572,70.7907,70.7071,70.7405,29600.0
2009-11-18 12:00:00,84.62,84.62,84.48,84.49,12500.0,70.7656,70.7656,70.6485,70.6569,12500.0
2009-11-18 12:05:00,84.5,84.52,84.45,84.47,15500.0,70.6652,70.682,70.6234,70.6402,15500.0
2009-11-18 12:10:00,84.48,84.56,84.43,84.55,29500.0,70.6485,70.7154,70.6067,70.7071,29500.0
2009-11-18 12:15:00,84.54,84.56,84.44,84.44,12100.0,70.6987,70.7154,70.6151,70.6151,12100.0
2009-11-18 12:20:00,84.45,84.59,84.42,84.59,17000.0,70.6234,70.7405,70.5983,70.7405,17000.0
2009-11-18 12:25:00,84.59,84.68,84.58,84.65,17800.0,70.7405,70.8158,70.7321,70.7907,17800.0
2009-11-18 12:30:00,84.65,84.65,84.47,84.47,25700.0,70.7907,70.7907,70.6402,70.6402,25700.0
2009-11-18 12:35:00,84.46,84.51,84.33,84.42,31100.0,70.6318,70.6736,70.5231,70.5983,31100.0
2009-11-18 12:40:00,84.4,84.46,84.37,84.44,18100.0,70.5816,70.6318,70.5565,70.6151,18100.0
2009-11-18 12:45:00,84.42,84.43,84.26,84.27,21200.0,70.5983,70.6067,70.4645,70.4729,21200.0
2009-11-18 12:50:00,84.25,84.28,84.15,84.16,38200.0,70.4562,70.4813,70.3725,70.3809,38200.0
2009-11-18 12:55:00,84.15,84.15,83.98,83.98,22600.0,70.3725,70.3725,70.2304,70.2304,22600.0
2009-11-18 13:00:00,83.98,84.58,83.74,83.82,95700.0,70.2304,70.7321,70.0297,70.0966,95700.0
2009-11-18 13:05:00,83.82,83.86,83.76,83.79,16500.0,70.0966,70.13,70.0464,70.0715,16500.0
2009-11-18 13:10:00,83.8,83.82,83.68,83.68,19000.0,70.0799,70.0966,69.9795,69.9795,19000.0
2009-11-18 13:15:00,83.69,83.72,83.55,83.58,26300.0,69.9879,70.0129,69.8708,69.8959,26300.0
2009-11-18 13:20:00,83.59,83.62,83.48,83.49,29400.0,69.9042,69.9293,69.8122,69.8206,29400.0
2009-11-18 13:25:00,83.5,83.5,83.34,83.42,29300.0,69.829,69.829,69.6952,69.7621,29300.0
2009-11-18 13:30:00,83.42,83.55,83.42,83.5,31200.0,69.7621,69.8708,69.7621,69.829,31200.0
2009-11-18 13:35:00,83.47,83.55,83.42,83.54,13600.0,69.8039,69.8708,69.7621,69.8624,13600.0
2009-11-18 13:40:00,83.55,83.79,83.54,83.78,33300.0,69.8708,70.0715,69.8624,70.0631,33300.0
2009-11-18 13:45:00,83.78,83.8,83.71,83.72,14500.0,70.0631,70.0799,70.0046,70.0129,14500.0
2009-11-18 13:50:00,83.72,83.9,83.72,83.89,11300.0,70.0129,70.1635,70.0129,70.1551,11300.0
2009-11-18 13:55:00,83.87,83.9,83.64,83.64,18500.0,70.1384,70.1635,69.946,69.946,18500.0
2009-11-18 14:00:00,83.64,83.66,83.59,83.65,11900.0,69.946,69.9628,69.9042,69.9544,11900.0
2009-11-18 14:05:00,83.64,83.75,83.62,83.71,23200.0,69.946,70.038,69.9293,70.0046,23200.0
2009-11-18 14:10:00,83.72,83.82,83.72,83.79,17200.0,70.0129,70.0966,70.0129,70.0715,17200.0
2009-11-18 14:15:00,83.8,83.92,83.78,83.88,36600.0,70.0799,70.1802,70.0631,70.1468,36600.0
2009-11-18 14:20:00,83.9,84.06,83.9,84.0,33800.0,70.1635,70.2973,70.1635,70.2471,33800.0
2009-11-18 14:25:00,84.0,84.01,83.84,83.9,15900.0,70.2471,70.2555,70.1133,70.1635,15900.0
2009-11-18 14:30:00,83.91,83.92,83.88,83.89,12500.0,70.1718,70.1802,70.1468,70.1551,12500.0
2009-11-18 14:35:00,83.89,83.91,83.73,83.74,23800.0,70.1551,70.1718,70.0213,70.0297,23800.0
2009-11-18 14:40:00,83.74,83.76,83.62,83.63,23300.0,70.0297,70.0464,69.9293,69.9377,23300.0
2009-11-18 14:45:00,83.63,83.63,83.53,83.55,18000.0,69.9377,69.9377,69.8541,69.8708,18000.0
2009-11-18 14:50:00,83.56,83.67,83.46,83.46,28800.0,69.8791,69.9711,69.7955,69.7955,28800.0
2009-11-18 14:55:00,83.48,83.51,83.43,83.47,30700.0,69.8122,69.8373,69.7704,69.8039,30700.0
2009-11-18 15:00:00,83.47,83.63,83.47,83.61,22500.0,69.8039,69.9377,69.8039,69.921,22500.0
2009-11-18 15:05:00,83.62,83.76,83.56,83.75,43100.0,69.9293,70.0464,69.8791,70.038,43100.0
2009-11-18 15:10:00,83.76,83.82,83.72,83.79,27700.0,70.0464,70.0966,70.0129,70.0715,27700.0
2009-11-18 15:15:00,83.78,83.9,83.78,83.85,61600.0,70.0631,70.1635,70.0631,70.1217,61600.0
2009-11-18 15:20:00,83.85,83.85,83.68,83.69,27600.0,70.1217,70.1217,69.9795,69.9879,27600.0
2009-11-18 15:25:00,83.69,83.74,83.65,83.65,27900.0,69.9879,70.0297,69.9544,69.9544,27900.0
2009-11-18 15:30:00,83.64,83.66,83.59,83.63,34000.0,69.946,69.9628,69.9042,69.9377,34000.0
2009-11-18 15:35:00,83.63,83.67,83.58,83.58,38000.0,69.9377,69.9711,69.8959,69.8959,38000.0
2009-11-18 15:40:00,83.58,83.67,83.56,83.6,38900.0,69.8959,69.9711,69.8791,69.9126,38900.0
2009-11-18 15:45:00,83.6,83.65,83.53,83.6,67600.0,69.9126,69.9544,69.8541,69.9126,67600.0
2009-11-18 15:50:00,83.59,83.68,83.59,83.67,100800.0,69.9042,69.9795,69.9042,69.9711,100800.0
2009-11-18 15:55:00,83.66,83.85,83.65,83.68,146800.0,69.9628,70.1217,69.9544,69.9795,146800.0
2009-11-19 09:30:00,83.41,83.59,82.96,83.05,31200.0,69.7537,69.9042,69.3774,69.4526,31200.0
2009-11-19 09:35:00,83.05,83.14,82.48,82.64,45600.0,69.4526,69.5279,68.976,69.1098,45600.0
2009-11-19 09:40:00,82.7,82.7,82.49,82.49,29600.0,69.1599,69.1599,68.9843,68.9843,29600.0
2009-11-19 09:45:00,82.46,82.51,82.23,82.27,54300.0,68.9592,69.0011,68.7669,68.8004,54300.0
2009-11-19 09:50:00,82.27,82.32,81.75,81.89,77300.0,68.8004,68.8422,68.3655,68.4826,77300.0
2009-11-19 09:55:00,81.89,81.96,81.6,81.71,68300.0,68.4826,68.5411,68.24,68.332,68300.0
2009-11-19 10:00:00,81.72,81.75,81.45,81.6,63800.0,68.3404,68.3655,68.1146,68.24,63800.0
2009-11-19 10:05:00,81.57,81.95,81.56,81.86,33900.0,68.215,68.5327,68.2066,68.4575,33900.0
2009-11-19 10:10:00,81.85,82.05,81.76,81.85,29400.0,68.4491,68.6164,68.3738,68.4491,29400.0
2009-11-19 10:15:00,81.85,82.14,81.85,81.96,37300.0,68.4491,68.6916,68.4491,68.5411,37300.0
2009-11-19 10:20:00,81.97,82.31,81.94,82.28,47100.0,68.5495,68.8338,68.5244,68.8087,47100.0
2009-11-19 10:25:00,82.3,82.39,82.27,82.35,42100.0,68.8254,68.9007,68.8004,68.8673,42100.0
2009-11-19 10:30:00,82.34,82.46,82.29,82.29,64100.0,68.8589,68.9592,68.8171,68.8171,64100.0
2009-11-19 10:35:00,82.29,82.49,82.29,82.34,23200.0,68.8171,68.9843,68.8171,68.8589,23200.0
2009-11-19 10:40:00,82.34,82.38,81.97,82.01,31200.0,68.8589,68.8923,68.5495,68.5829,31200.0
2009-11-19 10:45:00,82.02,82.06,81.67,81.74,34900.0,68.5913,68.6247,68.2986,68.3571,34900.0
2009-11-19 10:50:00,81.74,81.96,81.65,81.93,25800.0,68.3571,68.5411,68.2819,68.516,25800.0
2009-11-19 10:55:00,81.95,82.02,81.85,81.86,17500.0,68.5327,68.5913,68.4491,68.4575,17500.0
2009-11-19 11:00:00,81.86,82.03,81.84,81.97,22200.0,68.4575,68.5996,68.4408,68.5495,22200.0
2009-11-19 11:05:00,82.01,82.06,81.83,81.83,23300.0,68.5829,68.6247,68.4324,68.4324,23300.0
2009-11-19 11:10:00,81.87,81.91,81.85,81.89,8200.0,68.4658,68.4993,68.4491,68.4826,8200.0
2009-11-19 11:15:00,81.88,81.98,81.87,81.96,14100.0,68.4742,68.5578,68.4658,68.5411,14100.0
2009-11-19 11:20:00,81.97,82.13,81.83,81.88,16500.0,68.5495,68.6833,68.4324,68.4742,16500.0
2009-11-19 11:25:00,81.88,81.93,81.8,81.83,10200.0,68.4742,68.516,68.4073,68.4324,10200.0
2009-11-19 11:30:00,81.84,81.89,81.79,81.82,9100.0,68.4408,68.4826,68.3989,68.424,9100.0
2009-11-19 11:35:00,81.83,82.0,81.81,81.97,13100.0,68.4324,68.5746,68.4157,68.5495,13100.0
2009-11-19 11:40:00,81.96,82.09,81.96,82.02,6300.0,68.5411,68.6498,68.5411,68.5913,6300.0
2009-11-19 11:45:00,82.03,82.05,81.88,81.89,6900.0,68.5996,68.6164,68.4742,68.4826,6900.0
2009-11-19 11:50:00,81.88,81.88,81.8,81.85,9000.0,68.4742,68.4742,68.4073,68.4491,9000.0
2009-11-19 11:55:00,81.88,82.12,81.86,81.94,22500.0,68.4742,68.6749,68.4575,68.5244,22500.0
2009-11-19 12:00:00,81.94,81.96,81.83,81.86,22100.0,68.5244,68.5411,68.4324,68.4575,22100.0
2009-11-19 12:05:00,81.85,81.9,81.82,81.89,13000.0,68.4491,68.4909,68.424,68.4826,13000.0
2009-11-19 12:10:00,81.9,81.94,81.81,81.82,8700.0,68.4909,68.5244,68.4157,68.424,8700.0
2009-11-19 12:15:00,81.84,81.96,81.83,81.96,13000.0,68.4408,68.5411,68.4324,68.5411,13000.0
2009-11-19 12:20:00,81.97,82.11,81.97,81.99,19300.0,68.5495,68.6665,68.5495,68.5662,19300.0
2009-11-19 12:25:00,81.98,82.08,81.98,82.04,13200.0,68.5578,68.6415,68.5578,68.608,13200.0
2009-11-19 12:30:00,82.04,82.21,82.04,82.15,16800.0,68.608,68.7502,68.608,68.7,16800.0
2009-11-19 12:35:00,82.18,82.27,82.15,82.19,21700.0,68.7251,68.8004,68.7,68.7334,21700.0
2009-11-19 12:40:00,82.2,82.2,82.15,82.17,4200.0,68.7418,68.7418,68.7,68.7167,4200.0
2009-11-19 12:45:00,82.17,82.18,82.09,82.1,8200.0,68.7167,68.7251,68.6498,68.6582,8200.0
2009-11-19 12:50:00,82.08,82.08,81.96,81.98,14600.0,68.6415,68.6415,68.5411,68.5578,14600.0
2009-11-19 12:55:00,81.98,82.02,81.92,81.97,7400.0,68.5578,68.5913,68.5077,68.5495,7400.0
2009-11-19 13:00:00,81.97,82.05,81.93,82.05,7500.0,68.5495,68.6164,68.516,68.6164,7500.0
2009-11-19 13:05:00,82.04,82.09,81.9,81.91,11000.0,68.608,68.6498,68.4909,68.4993,11000.0
2009-11-19 13:10:00,81.93,81.95,81.7,81.7,22100.0,68.516,68.5327,68.3237,68.3237,22100.0
2009-11-19 13:15:00,81.7,81.77,81.51,81.55,83500.0,68.3237,68.3822,68.1648,68.1982,83500.0
2009-11-19 13:20:00,81.53,81.7,81.53,81.7,11600.0,68.1815,68.3237,68.1815,68.3237,11600.0
2009-11-19 13:25:00,81.69,81.75,81.66,81.66,14700.0,68.3153,68.3655,68.2902,68.2902,14700.0
2009-11-19 13:30:00,81.69,81.79,81.68,81.76,7100.0,68.3153,68.3989,68.3069,68.3738,7100.0
2009-11-19 13:35:00,81.78,81.96,81.78,81.86,18900.0,68.3906,68.5411,68.3906,68.4575,18900.0
2009-11-19 13:40:00,81.85,81.86,81.68,81.7,17000.0,68.4491,68.4575,68.3069,68.3237,17000.0
2009-11-19 13:45:00,81.7,81.82,81.67,81.8,14200.0,68.3237,68.424,68.2986,68.4073,14200.0
2009-11-19 13:50:00,81.81,81.98,81.77,81.97,10200.0,68.4157,68.5578,68.3822,68.5495,10200.0
2009-11-19 13:55:00,81.96,81.96,81.91,81.95,8800.0,68.5411,68.5411,68.4993,68.5327,8800.0
2009-11-19 14:00:00,81.94,82.02,81.92,82.0,11100.0,68.5244,68.5913,68.5077,68.5746,11100.0
2009-11-19 14:05:00,82.0,82.03,81.89,81.98,27200.0,68.5746,68.5996,68.4826,68.5578,27200.0
2009-11-19 14:10:00,82.02,82.04,81.94,81.98,15400.0,68.5913,68.608,68.5244,68.5578,15400.0
2009-11-19 14:15:00,82.0,82.07,81.99,82.06,16800.0,68.5746,68.6331,68.5662,68.6247,16800.0
2009-11-19 14:20:00,82.06,82.24,82.06,82.24,24700.0,68.6247,68.7753,68.6247,68.7753,24700.0
2009-11-19 14:25:00,82.22,82.25,82.12,82.15,11900.0,68.7585,68.7836,68.6749,68.7,11900.0
2009-11-19 14:30:00,82.16,82.24,82.12,82.24,8500.0,68.7084,68.7753,68.6749,68.7753,8500.0
2009-11-19 14:35:00,82.26,82.27,82.22,82.25,10500.0,68.792,68.8004,68.7585,68.7836,10500.0
2009-11-19 14:40:00,82.25,82.44,82.25,82.33,25000.0,68.7836,68.9425,68.7836,68.8505,25000.0
2009-11-19 14:45:00,82.32,82.33,82.2,82.24,9600.0,68.8422,68.8505,68.7418,68.7753,9600.0
2009-11-19 14:50:00,82.23,82.4,82.23,82.33,10300.0,68.7669,68.9091,68.7669,68.8505,10300.0
2009-11-19 14:55:00,82.31,82.32,82.18,82.2,11500.0,68.8338,68.8422,68.7251,68.7418,11500.0
2009-11-19 15:00:00,82.19,82.24,82.12,82.18,15900.0,68.7334,68.7753,68.6749,68.7251,15900.0
2009-11-19 15:05:00,82.17,82.18,82.1,82.14,20300.0,68.7167,68.7251,68.6582,68.6916,20300.0
2009-11-19 15:10:00,82.14,82.18,82.1,82.16,16900.0,68.6916,68.7251,68.6582,68.7084,16900.0
2009-11-19 15:15:00,82.17,82.33,82.14,82.29,25700.0,68.7167,68.8505,68.6916,68.8171,25700.0
2009-11-19 15:20:00,82.3,82.34,82.21,82.31,16000.0,68.8254,68.8589,68.7502,68.8338,16000.0
2009-11-19 15:25:00,82.28,82.29,82.17,82.19,18200.0,68.8087,68.8171,68.7167,68.7334,18200.0
2009-11-19 15:30:00,82.19,82.25,82.12,82.22,16900.0,68.7334,68.7836,68.6749,68.7585,16900.0
2009-11-19 15:35:00,82.22,82.22,82.12,82.15,18900.0,68.7585,68.7585,68.6749,68.7,18900.0
2009-11-19 15:40:00,82.15,82.47,82.14,82.44,37300.0,68.7,68.9676,68.6916,68.9425,37300.0
2009-11-19 15:45:00,82.43,82.6,82.41,82.6,32800.0,68.9342,69.0763,68.9174,69.0763,32800.0
2009-11-19 15:50:00,82.62,82.63,82.53,82.53,39000.0,69.093,69.1014,69.0178,69.0178,39000.0
2009-11-19 15:55:00,82.53,82.65,82.48,82.48,71600.0,69.0178,69.1181,68.976,68.976,71600.0
2009-11-20 09:30:00,81.93,82.07,81.27,81.76,280900.0,68.516,68.6331,67.9641,68.3738,280900.0
2009-11-20 09:35:00,81.79,81.89,81.54,81.8,45200.0,68.3989,68.4826,68.1899,68.4073,45200.0
2009-11-20 09:40:00,81.86,81.92,81.55,81.59,54200.0,68.4575,68.5077,68.1982,68.2317,54200.0
2009-11-20 09:45:00,81.57,81.61,81.02,81.15,69000.0,68.215,68.2484,67.755,67.8637,69000.0
2009-11-20 09:50:00,81.19,81.25,81.02,81.07,72400.0,67.8972,67.9473,67.755,67.7968,72400.0
2009-11-20 09:55:00,81.06,81.11,80.89,80.97,69500.0,67.7885,67.8303,67.6463,67.7132,69500.0
2009-11-20 10:00:00,80.95,80.96,80.73,80.8,64800.0,67.6965,67.7048,67.5125,67.571,64800.0
2009-11-20 10:05:00,80.82,80.83,80.6,80.77,130400.0,67.5878,67.5961,67.4038,67.5459,130400.0
2009-11-20 10:10:00,80.76,81.19,80.75,81.15,44900.0,67.5376,67.8972,67.5292,67.8637,44900.0
2009-11-20 10:15:00,81.16,81.26,81.05,81.14,42800.0,67.8721,67.9557,67.7801,67.8554,42800.0
2009-11-20 10:20:00,81.17,81.29,81.07,81.21,55900.0,67.8804,67.9808,67.7968,67.9139,55900.0
2009-11-20 10:25:00,81.2,81.21,81.05,81.17,39100.0,67.9055,67.9139,67.7801,67.8804,39100.0
2009-11-20 10:30:00,81.21,81.22,81.06,81.07,22900.0,67.9139,67.9223,67.7885,67.7968,22900.0
2009-11-20 10:35:00,81.08,81.2,81.05,81.13,21400.0,67.8052,67.9055,67.7801,67.847,21400.0
2009-11-20 10:40:00,81.13,81.13,80.83,80.93,20000.0,67.847,67.847,67.5961,67.6797,20000.0
2009-11-20 10:45:00,80.94,81.2,80.94,81.17,15800.0,67.6881,67.9055,67.6881,67.8804,15800.0
2009-11-20 10:50:00,81.17,81.24,81.04,81.24,16900.0,67.8804,67.939,67.7717,67.939,16900.0
2009-11-20 10:55:00,81.22,81.3,81.1,81.19,8300.0,67.9223,67.9892,67.8219,67.8972,8300.0
2009-11-20 11:00:00,81.18,81.43,81.18,81.43,16400.0,67.8888,68.0979,67.8888,68.0979,16400.0
2009-11-20 11:05:00,81.44,81.48,81.32,81.38,17900.0,68.1062,68.1397,68.0059,68.0561,17900.0
2009-11-20 11:10:00,81.38,81.49,81.38,81.39,16600.0,68.0561,68.1481,68.0561,68.0644,16600.0
2009-11-20 11:15:00,81.4,81.46,81.12,81.24,16200.0,68.0728,68.123,67.8386,67.939,16200.0
2009-11-20 11:20:00,81.25,81.28,81.22,81.25,8600.0,67.9473,67.9724,67.9223,67.9473,8600.0
2009-11-20 11:25:00,81.21,81.4,81.12,81.17,61000.0,67.9139,68.0728,67.8386,67.8804,61000.0
2009-11-20 11:30:00,81.17,81.2,81.08,81.09,10300.0,67.8804,67.9055,67.8052,67.8135,10300.0
2009-11-20 11:35:00,81.11,81.11,80.94,81.06,15700.0,67.8303,67.8303,67.6881,67.7885,15700.0
2009-11-20 11:40:00,81.06,81.11,81.01,81.04,9200.0,67.7885,67.8303,67.7466,67.7717,9200.0
2009-11-20 11:45:00,81.07,81.15,81.05,81.09,10100.0,67.7968,67.8637,67.7801,67.8135,10100.0
2009-11-20 11:50:00,81.09,81.17,81.08,81.15,9900.0,67.8135,67.8804,67.8052,67.8637,9900.0
2009-11-20 11:55:00,81.16,81.18,81.09,81.15,15300.0,67.8721,67.8888,67.8135,67.8637,15300.0
2009-11-20 12:00:00,81.15,81.19,81.11,81.17,12900.0,67.8637,67.8972,67.8303,67.8804,12900.0
2009-11-20 12:05:00,81.15,81.19,81.09,81.15,17000.0,67.8637,67.8972,67.8135,67.8637,17000.0
2009-11-20 12:10:00,81.16,81.2,81.05,81.19,6800.0,67.8721,67.9055,67.7801,67.8972,6800.0
2009-11-20 12:15:00,81.18,81.18,81.14,81.18,3400.0,67.8888,67.8888,67.8554,67.8888,3400.0
2009-11-20 12:20:00,81.18,81.18,81.12,81.16,7300.0,67.8888,67.8888,67.8386,67.8721,7300.0
2009-11-20 12:25:00,81.16,81.19,81.12,81.19,6400.0,67.8721,67.8972,67.8386,67.8972,6400.0
2009-11-20 12:30:00,81.17,81.2,81.14,81.16,9500.0,67.8804,67.9055,67.8554,67.8721,9500.0
2009-11-20 12:35:00,81.15,81.25,81.14,81.21,19500.0,67.8637,67.9473,67.8554,67.9139,19500.0
2009-11-20 12:40:00,81.21,81.25,81.17,81.25,12400.0,67.9139,67.9473,67.8804,67.9473,12400.0
2009-11-20 12:45:00,81.24,81.26,81.13,81.13,11400.0,67.939,67.9557,67.847,67.847,11400.0
2009-11-20 12:50:00,81.13,81.14,81.07,81.11,6800.0,67.847,67.8554,67.7968,67.8303,6800.0
2009-11-20 12:55:00,81.13,81.19,81.12,81.17,5200.0,67.847,67.8972,67.8386,67.8804,5200.0
2009-11-20 13:00:00,81.16,81.21,81.16,81.17,13500.0,67.8721,67.9139,67.8721,67.8804,13500.0
2009-11-20 13:05:00,81.15,81.17,81.1,81.11,9400.0,67.8637,67.8804,67.8219,67.8303,9400.0
2009-11-20 13:10:00,81.13,81.18,81.13,81.15,3900.0,67.847,67.8888,67.847,67.8637,3900.0
2009-11-20 13:15:00,81.14,81.18,81.09,81.11,7600.0,67.8554,67.8888,67.8135,67.8303,7600.0
2009-11-20 13:20:00,81.12,81.13,81.07,81.07,8100.0,67.8386,67.847,67.7968,67.7968,8100.0
2009-11-20 13:25:00,81.07,81.12,81.07,81.08,5500.0,67.7968,67.8386,67.7968,67.8052,5500.0
2009-11-20 13:30:00,81.08,81.15,81.08,81.12,5300.0,67.8052,67.8637,67.8052,67.8386,5300.0
2009-11-20 13:35:00,81.11,81.21,81.11,81.21,7500.0,67.8303,67.9139,67.8303,67.9139,7500.0
2009-11-20 13:40:00,81.21,81.26,81.15,81.25,9500.0,67.9139,67.9557,67.8637,67.9473,9500.0
2009-11-20 13:45:00,81.26,81.37,81.25,81.31,27700.0,67.9557,68.0477,67.9473,67.9975,27700.0
2009-11-20 13:50:00,81.31,81.36,81.24,81.24,13100.0,67.9975,68.0393,67.939,67.939,13100.0
2009-11-20 13:55:00,81.24,81.25,81.16,81.17,11700.0,67.939,67.9473,67.8721,67.8804,11700.0
2009-11-20 14:00:00,81.18,82.09,81.0,81.21,125100.0,67.8888,68.6498,67.7383,67.9139,125100.0
2009-11-20 14:05:00,81.17,82.6,81.09,81.3,124000.0,67.8804,69.0763,67.8135,67.9892,124000.0
2009-11-20 14:10:00,81.3,81.49,81.3,81.45,26700.0,67.9892,68.1481,67.9892,68.1146,26700.0
2009-11-20 14:15:00,81.43,81.51,81.42,81.42,9700.0,68.0979,68.1648,68.0895,68.0895,9700.0
2009-11-20 14:20:00,81.41,81.5,81.39,81.45,12700.0,68.0812,68.1564,68.0644,68.1146,12700.0
2009-11-20 14:25:00,81.45,81.63,81.42,81.58,15800.0,68.1146,68.2651,68.0895,68.2233,15800.0
2009-11-20 14:30:00,81.59,81.61,81.51,81.61,22500.0,68.2317,68.2484,68.1648,68.2484,22500.0
2009-11-20 14:35:00,81.59,81.71,81.53,81.68,18900.0,68.2317,68.332,68.1815,68.3069,18900.0
2009-11-20 14:40:00,81.68,81.68,81.54,81.55,15200.0,68.3069,68.3069,68.1899,68.1982,15200.0
2009-11-20 14:45:00,81.51,81.54,81.34,81.39,18400.0,68.1648,68.1899,68.0226,68.0644,18400.0
2009-11-20 14:50:00,81.42,81.5,81.4,81.49,9200.0,68.0895,68.1564,68.0728,68.1481,9200.0
2009-11-20 14:55:00,81.48,81.54,81.44,81.44,6100.0,68.1397,68.1899,68.1062,68.1062,6100.0
2009-11-20 15:00:00,81.47,81.56,81.46,81.54,14500.0,68.1313,68.2066,68.123,68.1899,14500.0
2009-11-20 15:05:00,81.54,81.59,81.5,81.52,8800.0,68.1899,68.2317,68.1564,68.1731,8800.0
2009-11-20 15:10:00,81.51,81.54,81.49,81.51,9200.0,68.1648,68.1899,68.1481,68.1648,9200.0
2009-11-20 15:15:00,81.52,81.61,81.51,81.61,9900.0,68.1731,68.2484,68.1648,68.2484,9900.0
2009-11-20 15:20:00,81.61,81.79,81.61,81.79,20800.0,68.2484,68.3989,68.2484,68.3989,20800.0
2009-11-20 15:25:00,81.78,81.85,81.77,81.84,19400.0,68.3906,68.4491,68.3822,68.4408,19400.0
2009-11-20 15:30:00,81.84,81.93,81.8,81.89,26800.0,68.4408,68.516,68.4073,68.4826,26800.0
2009-11-20 15:35:00,81.88,81.99,81.85,81.89,34000.0,68.4742,68.5662,68.4491,68.4826,34000.0
2009-11-20 15:40:00,81.87,81.98,81.84,81.95,37600.0,68.4658,68.5578,68.4408,68.5327,37600.0
2009-11-20 15:45:00,81.96,81.98,81.74,81.83,37900.0,68.5411,68.5578,68.3571,68.4324,37900.0
2009-11-20 15:50:00,81.84,81.9,81.82,81.89,44100.0,68.4408,68.4909,68.424,68.4826,44100.0
2009-11-20 15:55:00,81.88,81.93,81.82,81.83,70800.0,68.4742,68.516,68.424,68.4324,70800.0
2009-11-23 09:30:00,83.0,83.0,82.11,82.56,117300.0,69.4108,69.4108,68.6665,69.0429,117300.0
2009-11-23 09:35:00,82.58,83.6,82.58,83.34,93900.0,69.0596,69.9126,69.0596,69.6952,93900.0
2009-11-23 09:40:00,83.3,83.44,83.15,83.34,29000.0,69.6617,69.7788,69.5363,69.6952,29000.0
2009-11-23 09:45:00,83.41,83.58,83.29,83.37,37300.0,69.7537,69.8959,69.6534,69.7203,37300.0
2009-11-23 09:50:00,83.37,83.5,83.3,83.41,30400.0,69.7203,69.829,69.6617,69.7537,30400.0
2009-11-23 09:55:00,83.45,83.6,83.38,83.6,24400.0,69.7872,69.9126,69.7286,69.9126,24400.0
2009-11-23 10:00:00,83.53,83.81,83.48,83.57,37600.0,69.8541,70.0882,69.8122,69.8875,37600.0
2009-11-23 10:05:00,83.59,83.64,83.42,83.46,42000.0,69.9042,69.946,69.7621,69.7955,42000.0
2009-11-23 10:10:00,83.46,83.55,83.3,83.32,46800.0,69.7955,69.8708,69.6617,69.6784,46800.0
2009-11-23 10:15:00,83.31,83.37,83.23,83.28,33100.0,69.6701,69.7203,69.6032,69.645,33100.0
2009-11-23 10:20:00,83.29,83.29,83.05,83.23,51000.0,69.6534,69.6534,69.4526,69.6032,51000.0
2009-11-23 10:25:00,83.23,83.3,83.18,83.25,29600.0,69.6032,69.6617,69.5614,69.6199,29600.0
2009-11-23 10:30:00,83.25,83.29,83.17,83.17,14900.0,69.6199,69.6534,69.553,69.553,14900.0
2009-11-23 10:35:00,83.18,83.22,83.12,83.13,29500.0,69.5614,69.5948,69.5112,69.5195,29500.0
2009-11-23 10:40:00,83.13,83.14,82.91,82.97,41800.0,69.5195,69.5279,69.3356,69.3857,41800.0
2009-11-23 10:45:00,82.96,83.04,82.94,83.03,21100.0,69.3774,69.4443,69.3607,69.4359,21100.0
2009-11-23 10:50:00,83.03,83.08,82.94,82.98,21000.0,69.4359,69.4777,69.3607,69.3941,21000.0
2009-11-23 10:55:00,82.96,83.06,82.89,82.93,55300.0,69.3774,69.461,69.3188,69.3523,55300.0
2009-11-23 11:00:00,82.93,82.95,82.75,82.75,24200.0,69.3523,69.369,69.2018,69.2018,24200.0
2009-11-23 11:05:00,82.75,82.75,82.61,82.7,45300.0,69.2018,69.2018,69.0847,69.1599,45300.0
2009-11-23 11:10:00,82.7,82.81,82.65,82.66,23200.0,69.1599,69.2519,69.1181,69.1265,23200.0
2009-11-23 11:15:00,82.66,82.75,82.51,82.74,35400.0,69.1265,69.2018,69.0011,69.1934,35400.0
2009-11-23 11:20:00,82.72,82.76,82.55,82.56,25100.0,69.1767,69.2101,69.0345,69.0429,25100.0
2009-11-23 11:25:00,82.56,82.64,82.5,82.5,24300.0,69.0429,69.1098,68.9927,68.9927,24300.0
2009-11-23 11:30:00,82.5,82.62,82.5,82.6,14000.0,68.9927,69.093,68.9927,69.0763,14000.0
2009-11-23 11:35:00,82.6,82.71,82.55,82.62,11800.0,69.0763,69.1683,69.0345,69.093,11800.0
2009-11-23 11:40:00,82.62,82.71,82.6,82.68,14900.0,69.093,69.1683,69.0763,69.1432,14900.0
2009-11-23 11:45:00,82.69,82.79,82.68,82.78,10400.0,69.1516,69.2352,69.1432,69.2269,10400.0
2009-11-23 11:50:00,82.77,82.81,82.69,82.81,7100.0,69.2185,69.2519,69.1516,69.2519,7100.0
2009-11-23 11:55:00,82.81,82.84,82.76,82.79,11900.0,69.2519,69.277,69.2101,69.2352,11900.0
2009-11-23 12:00:00,82.76,82.79,82.63,82.74,7300.0,69.2101,69.2352,69.1014,69.1934,7300.0
2009-11-23 12:05:00,82.74,82.78,82.65,82.69,17700.0,69.1934,69.2269,69.1181,69.1516,17700.0
2009-11-23 12:10:00,82.69,82.81,82.64,82.81,26900.0,69.1516,69.2519,69.1098,69.2519,26900.0
2009-11-23 12:15:00,82.8,82.83,82.73,82.75,10600.0,69.2436,69.2687,69.185,69.2018,10600.0
2009-11-23 12:20:00,82.75,82.75,82.55,82.58,13900.0,69.2018,69.2018,69.0345,69.0596,13900.0
2009-11-23 12:25:00,82.59,82.59,82.41,82.41,13600.0,69.068,69.068,68.9174,68.9174,13600.0
2009-11-23 12:30:00,82.42,82.42,82.24,82.39,22500.0,68.9258,68.9258,68.7753,68.9007,22500.0
2009-11-23 12:35:00,82.36,82.43,82.32,82.43,10000.0,68.8756,68.9342,68.8422,68.9342,10000.0
2009-11-23 12:40:00,82.44,82.49,82.44,82.48,27900.0,68.9425,68.9843,68.9425,68.976,27900.0
2009-11-23 12:45:00,82.48,82.75,82.47,82.68,20700.0,68.976,69.2018,68.9676,69.1432,20700.0
2009-11-23 12:50:00,82.67,82.68,82.62,82.65,7300.0,69.1349,69.1432,69.093,69.1181,7300.0
2009-11-23 12:55:00,82.65,82.74,82.65,82.72,3600.0,69.1181,69.1934,69.1181,69.1767,3600.0
2009-11-23 13:00:00,82.75,82.76,82.64,82.65,14500.0,69.2018,69.2101,69.1098,69.1181,14500.0
2009-11-23 13:05:00,82.65,82.67,82.58,82.63,9600.0,69.1181,69.1349,69.0596,69.1014,9600.0
2009-11-23 13:10:00,82.63,82.65,82.57,82.63,4800.0,69.1014,69.1181,69.0512,69.1014,4800.0
2009-11-23 13:15:00,82.64,82.64,82.54,82.63,8200.0,69.1098,69.1098,69.0261,69.1014,8200.0
2009-11-23 13:20:00,82.66,82.8,82.66,82.79,16200.0,69.1265,69.2436,69.1265,69.2352,16200.0
2009-11-23 13:25:00,82.78,82.82,82.76,82.79,6400.0,69.2269,69.2603,69.2101,69.2352,6400.0
2009-11-23 13:30:00,82.78,82.78,82.67,82.72,9100.0,69.2269,69.2269,69.1349,69.1767,9100.0
2009-11-23 13:35:00,82.72,82.87,82.72,82.87,9500.0,69.1767,69.3021,69.1767,69.3021,9500.0
2009-11-23 13:40:00,82.88,82.89,82.62,82.66,10100.0,69.3105,69.3188,69.093,69.1265,10100.0
2009-11-23 13:45:00,82.66,82.74,82.66,82.68,12500.0,69.1265,69.1934,69.1265,69.1432,12500.0
2009-11-23 13:50:00,82.68,82.77,82.65,82.69,20500.0,69.1432,69.2185,69.1181,69.1516,20500.0
2009-11-23 13:55:00,82.69,82.76,82.66,82.75,11100.0,69.1516,69.2101,69.1265,69.2018,11100.0
2009-11-23 14:00:00,82.75,82.76,82.68,82.7,9900.0,69.2018,69.2101,69.1432,69.1599,9900.0
2009-11-23 14:05:00,82.72,82.8,82.7,82.73,10300.0,69.1767,69.2436,69.1599,69.185,10300.0
2009-11-23 14:10:00,82.73,82.78,82.59,82.61,21600.0,69.185,69.2269,69.068,69.0847,21600.0
2009-11-23 14:15:00,82.61,82.68,82.61,82.68,13600.0,69.0847,69.1432,69.0847,69.1432,13600.0
2009-11-23 14:20:00,82.68,82.73,82.52,82.63,30200.0,69.1432,69.185,69.0094,69.1014,30200.0
2009-11-23 14:25:00,82.63,82.63,82.55,82.6,32500.0,69.1014,69.1014,69.0345,69.0763,32500.0
2009-11-23 14:30:00,82.61,82.63,82.61,82.61,16700.0,69.0847,69.1014,69.0847,69.0847,16700.0
2009-11-23 14:35:00,82.6,82.66,82.55,82.57,15100.0,69.0763,69.1265,69.0345,69.0512,15100.0
2009-11-23 14:40:00,82.57,82.59,82.52,82.52,9400.0,69.0512,69.068,69.0094,69.0094,9400.0
2009-11-23 14:45:00,82.55,82.57,82.46,82.48,14900.0,69.0345,69.0512,68.9592,68.976,14900.0
2009-11-23 14:50:00,82.48,82.51,82.44,82.5,22200.0,68.976,69.0011,68.9425,68.9927,22200.0
2009-11-23 14:55:00,82.51,82.6,82.5,82.54,10400.0,69.0011,69.0763,68.9927,69.0261,10400.0
2009-11-23 15:00:00,82.54,82.56,82.46,82.48,33600.0,69.0261,69.0429,68.9592,68.976,33600.0
2009-11-23 15:05:00,82.47,82.55,82.47,82.49,43700.0,68.9676,69.0345,68.9676,68.9843,43700.0
2009-11-23 15:10:00,82.48,82.63,82.4,82.6,70600.0,68.976,69.1014,68.9091,69.0763,70600.0
2009-11-23 15:15:00,82.62,82.7,82.56,82.59,24500.0,69.093,69.1599,69.0429,69.068,24500.0
2009-11-23 15:20:00,82.59,82.65,82.49,82.5,50400.0,69.068,69.1181,68.9843,68.9927,50400.0
2009-11-23 15:25:00,82.52,82.52,82.45,82.46,26700.0,69.0094,69.0094,68.9509,68.9592,26700.0
2009-11-23 15:30:00,82.47,82.47,82.27,82.36,40700.0,68.9676,68.9676,68.8004,68.8756,40700.0
2009-11-23 15:35:00,82.36,82.37,82.27,82.32,44200.0,68.8756,68.884,68.8004,68.8422,44200.0
2009-11-23 15:40:00,82.31,82.47,82.3,82.46,38800.0,68.8338,68.9676,68.8254,68.9592,38800.0
2009-11-23 15:45:00,82.47,82.47,82.34,82.41,56700.0,68.9676,68.9676,68.8589,68.9174,56700.0
2009-11-23 15:50:00,82.41,82.63,82.37,82.62,53200.0,68.9174,69.1014,68.884,69.093,53200.0
2009-11-23 15:55:00,82.61,82.63,82.54,82.62,74400.0,69.0847,69.1014,69.0261,69.093,74400.0
2009-11-24 09:30:00,82.43,83.0,82.12,82.72,24600.0,68.9342,69.4108,68.6749,69.1767,24600.0
2009-11-24 09:35:00,82.73,82.73,82.59,82.67,13300.0,69.185,69.185,69.068,69.1349,13300.0
2009-11-24 09:40:00,82.67,83.16,82.62,82.92,30400.0,69.1349,69.5446,69.093,69.3439,30400.0
2009-11-24 09:45:00,82.85,83.16,82.85,83.14,32600.0,69.2854,69.5446,69.2854,69.5279,32600.0
2009-11-24 09:50:00,83.08,83.08,82.48,82.5,15800.0,69.4777,69.4777,68.976,68.9927,15800.0
2009-11-24 09:55:00,82.45,82.52,82.17,82.23,40800.0,68.9509,69.0094,68.7167,68.7669,40800.0
2009-11-24 10:00:00,82.3,82.66,82.2,82.43,34400.0,68.8254,69.1265,68.7418,68.9342,34400.0
2009-11-24 10:05:00,82.41,82.58,82.23,82.36,19800.0,68.9174,69.0596,68.7669,68.8756,19800.0
2009-11-24 10:10:00,82.33,82.38,82.15,82.21,20200.0,68.8505,68.8923,68.7,68.7502,20200.0
2009-11-24 10:15:00,82.22,82.3,82.07,82.26,20300.0,68.7585,68.8254,68.6331,68.792,20300.0
2009-11-24 10:20:00,82.21,82.46,82.17,82.37,15600.0,68.7502,68.9592,68.7167,68.884,15600.0
2009-11-24 10:25:00,82.36,82.42,82.32,82.32,18000.0,68.8756,68.9258,68.8422,68.8422,18000.0
2009-11-24 10:30:00,82.33,82.56,82.3,82.41,15400.0,68.8505,69.0429,68.8254,68.9174,15400.0
2009-11-24 10:35:00,82.44,82.66,82.38,82.66,12600.0,68.9425,69.1265,68.8923,69.1265,12600.0
2009-11-24 10:40:00,82.66,82.9,82.65,82.84,27100.0,69.1265,69.3272,69.1181,69.277,27100.0
2009-11-24 10:45:00,82.84,83.0,82.84,82.84,36700.0,69.277,69.4108,69.277,69.277,36700.0
2009-11-24 10:50:00,82.85,82.95,82.75,82.82,13400.0,69.2854,69.369,69.2018,69.2603,13400.0
2009-11-24 10:55:00,82.81,82.82,82.64,82.68,11000.0,69.2519,69.2603,69.1098,69.1432,11000.0
2009-11-24 11:00:00,82.63,82.64,82.6,82.63,10100.0,69.1014,69.1098,69.0763,69.1014,10100.0
2009-11-24 11:05:00,82.59,82.61,82.48,82.51,15500.0,69.068,69.0847,68.976,69.0011,15500.0
2009-11-24 11:10:00,82.51,82.56,82.44,82.45,12500.0,69.0011,69.0429,68.9425,68.9509,12500.0
2009-11-24 11:15:00,82.44,82.46,82.21,82.22,15900.0,68.9425,68.9592,68.7502,68.7585,15900.0
2009-11-24 11:20:00,82.22,82.3,82.19,82.28,14000.0,68.7585,68.8254,68.7334,68.8087,14000.0
2009-11-24 11:25:00,82.26,82.26,82.11,82.14,15700.0,68.792,68.792,68.6665,68.6916,15700.0
2009-11-24 11:30:00,82.14,82.26,82.05,82.15,14600.0,68.6916,68.792,68.6164,68.7,14600.0
2009-11-24 11:35:00,82.15,82.17,82.0,82.06,13200.0,68.7,68.7167,68.5746,68.6247,13200.0
2009-11-24 11:40:00,82.08,82.1,82.04,82.06,10000.0,68.6415,68.6582,68.608,68.6247,10000.0
2009-11-24 11:45:00,82.05,82.07,81.97,81.99,9400.0,68.6164,68.6331,68.5495,68.5662,9400.0
2009-11-24 11:50:00,81.99,82.11,81.95,82.05,9100.0,68.5662,68.6665,68.5327,68.6164,9100.0
2009-11-24 11:55:00,82.06,82.13,82.05,82.07,9700.0,68.6247,68.6833,68.6164,68.6331,9700.0
2009-11-24 12:00:00,82.08,82.15,82.03,82.14,19600.0,68.6415,68.7,68.5996,68.6916,19600.0
2009-11-24 12:05:00,82.13,82.26,82.12,82.23,10300.0,68.6833,68.792,68.6749,68.7669,10300.0
2009-11-24 12:10:00,82.23,82.29,82.22,82.26,5700.0,68.7669,68.8171,68.7585,68.792,5700.0
2009-11-24 12:15:00,82.27,82.32,82.24,82.32,8600.0,68.8004,68.8422,68.7753,68.8422,8600.0
2009-11-24 12:20:00,82.32,82.33,82.21,82.21,8400.0,68.8422,68.8505,68.7502,68.7502,8400.0
2009-11-24 12:25:00,82.2,82.22,82.06,82.07,14500.0,68.7418,68.7585,68.6247,68.6331,14500.0
2009-11-24 12:30:00,82.02,82.1,81.99,82.01,10300.0,68.5913,68.6582,68.5662,68.5829,10300.0
2009-11-24 12:35:00,82.0,82.02,81.94,81.94,9100.0,68.5746,68.5913,68.5244,68.5244,9100.0
2009-11-24 12:40:00,81.97,82.0,81.84,81.86,16400.0,68.5495,68.5746,68.4408,68.4575,16400.0
2009-11-24 12:45:00,81.87,81.91,81.85,81.85,9800.0,68.4658,68.4993,68.4491,68.4491,9800.0
2009-11-24 12:50:00,81.88,81.9,81.79,81.82,11600.0,68.4742,68.4909,68.3989,68.424,11600.0
2009-11-24 12:55:00,81.82,81.85,81.77,81.8,16200.0,68.424,68.4491,68.3822,68.4073,16200.0
2009-11-24 13:00:00,81.81,81.89,81.78,81.8,18700.0,68.4157,68.4826,68.3906,68.4073,18700.0
2009-11-24 13:05:00,81.79,82.01,81.79,81.97,15400.0,68.3989,68.5829,68.3989,68.5495,15400.0
2009-11-24 13:10:00,82.0,82.03,81.96,81.97,9400.0,68.5746,68.5996,68.5411,68.5495,9400.0
2009-11-24 13:15:00,81.98,81.99,81.93,81.94,6300.0,68.5578,68.5662,68.516,68.5244,6300.0
2009-11-24 13:20:00,81.94,81.96,81.85,81.88,10200.0,68.5244,68.5411,68.4491,68.4742,10200.0
2009-11-24 13:25:00,81.89,81.9,81.85,81.87,4700.0,68.4826,68.4909,68.4491,68.4658,4700.0
2009-11-24 13:30:00,81.86,81.87,81.82,81.84,5200.0,68.4575,68.4658,68.424,68.4408,5200.0
2009-11-24 13:35:00,81.83,81.98,81.83,81.98,11200.0,68.4324,68.5578,68.4324,68.5578,11200.0
2009-11-24 13:40:00,81.96,81.96,81.88,81.88,7300.0,68.5411,68.5411,68.4742,68.4742,7300.0
2009-11-24 13:45:00,81.89,81.91,81.82,81.82,5100.0,68.4826,68.4993,68.424,68.424,5100.0
2009-11-24 13:50:00,81.83,81.85,81.82,81.82,6500.0,68.4324,68.4491,68.424,68.424,6500.0
2009-11-24 13:55:00,81.83,81.83,81.78,81.8,7400.0,68.4324,68.4324,68.3906,68.4073,7400.0
2009-11-24 14:00:00,81.79,81.84,81.64,81.64,18700.0,68.3989,68.4408,68.2735,68.2735,18700.0
2009-11-24 14:05:00,81.63,81.81,81.63,81.76,10200.0,68.2651,68.4157,68.2651,68.3738,10200.0
2009-11-24 14:10:00,81.78,81.83,81.72,81.76,9000.0,68.3906,68.4324,68.3404,68.3738,9000.0
2009-11-24 14:15:00,81.76,81.81,81.71,81.77,10600.0,68.3738,68.4157,68.332,68.3822,10600.0
2009-11-24 14:20:00,81.77,81.92,81.71,81.89,16400.0,68.3822,68.5077,68.332,68.4826,16400.0
2009-11-24 14:25:00,81.9,81.94,81.8,81.82,9900.0,68.4909,68.5244,68.4073,68.424,9900.0
2009-11-24 14:30:00,81.82,81.89,81.78,81.82,10200.0,68.424,68.4826,68.3906,68.424,10200.0
2009-11-24 14:35:00,81.81,81.85,81.8,81.82,8200.0,68.4157,68.4491,68.4073,68.424,8200.0
2009-11-24 14:40:00,81.83,81.86,81.78,81.81,10600.0,68.4324,68.4575,68.3906,68.4157,10600.0
2009-11-24 14:45:00,81.81,82.06,81.78,82.04,18000.0,68.4157,68.6247,68.3906,68.608,18000.0
2009-11-24 14:50:00,82.02,82.05,81.98,81.99,17000.0,68.5913,68.6164,68.5578,68.5662,17000.0
2009-11-24 14:55:00,82.0,82.0,81.88,81.88,9300.0,68.5746,68.5746,68.4742,68.4742,9300.0
2009-11-24 15:00:00,81.91,81.95,81.89,81.93,17000.0,68.4993,68.5327,68.4826,68.516,17000.0
2009-11-24 15:05:00,81.94,81.96,81.88,81.88,12300.0,68.5244,68.5411,68.4742,68.4742,12300.0
2009-11-24 15:10:00,81.88,81.88,81.72,81.72,16700.0,68.4742,68.4742,68.3404,68.3404,16700.0
2009-11-24 15:15:00,81.72,81.73,81.68,81.7,19900.0,68.3404,68.3488,68.3069,68.3237,19900.0
2009-11-24 15:20:00,81.7,81.78,81.68,81.78,20600.0,68.3237,68.3906,68.3069,68.3906,20600.0
2009-11-24 15:25:00,81.78,81.8,81.71,81.73,26500.0,68.3906,68.4073,68.332,68.3488,26500.0
2009-11-24 15:30:00,81.74,81.74,81.62,81.67,33700.0,68.3571,68.3571,68.2568,68.2986,33700.0
2009-11-24 15:35:00,81.66,81.69,81.6,81.66,43400.0,68.2902,68.3153,68.24,68.2902,43400.0
2009-11-24 15:40:00,81.66,81.68,81.55,81.6,72600.0,68.2902,68.3069,68.1982,68.24,72600.0
2009-11-24 15:45:00,81.6,81.62,81.57,81.61,34400.0,68.24,68.2568,68.215,68.2484,34400.0
2009-11-24 15:50:00,81.61,81.75,81.61,81.75,76100.0,68.2484,68.3655,68.2484,68.3655,76100.0
2009-11-24 15:55:00,81.76,81.84,81.7,81.81,96100.0,68.3738,68.4408,68.3237,68.4157,96100.0
2009-11-25 09:30:00,81.89,82.45,81.85,82.39,44900.0,68.4826,68.9509,68.4491,68.9007,44900.0
2009-11-25 09:35:00,82.38,82.49,82.26,82.49,20800.0,68.8923,68.9843,68.792,68.9843,20800.0
2009-11-25 09:40:00,82.5,82.7,82.22,82.37,40400.0,68.9927,69.1599,68.7585,68.884,40400.0
2009-11-25 09:45:00,82.38,82.39,82.12,82.39,14400.0,68.8923,68.9007,68.6749,68.9007,14400.0
2009-11-25 09:50:00,82.35,82.42,82.31,82.35,16500.0,68.8673,68.9258,68.8338,68.8673,16500.0
2009-11-25 09:55:00,82.36,82.57,82.35,82.51,27000.0,68.8756,69.0512,68.8673,69.0011,27000.0
2009-11-25 10:00:00,82.52,82.79,82.41,82.74,51200.0,69.0094,69.2352,68.9174,69.1934,51200.0
2009-11-25 10:05:00,82.76,82.78,82.67,82.75,35500.0,69.2101,69.2269,69.1349,69.2018,35500.0
2009-11-25 10:10:00,82.76,82.8,82.52,82.57,25600.0,69.2101,69.2436,69.0094,69.0512,25600.0
2009-11-25 10:15:00,82.57,82.73,82.53,82.72,28100.0,69.0512,69.185,69.0178,69.1767,28100.0
2009-11-25 10:20:00,82.73,82.78,82.61,82.61,37700.0,69.185,69.2269,69.0847,69.0847,37700.0
2009-11-25 10:25:00,82.53,82.53,82.35,82.45,12200.0,69.0178,69.0178,68.8673,68.9509,12200.0
2009-11-25 10:30:00,82.47,82.59,82.45,82.54,26000.0,68.9676,69.068,68.9509,69.0261,26000.0
2009-11-25 10:35:00,82.56,82.89,82.55,82.83,23800.0,69.0429,69.3188,69.0345,69.2687,23800.0
2009-11-25 10:40:00,82.81,82.92,82.74,82.92,16700.0,69.2519,69.3439,69.1934,69.3439,16700.0
2009-11-25 10:45:00,82.91,82.94,82.79,82.85,26500.0,69.3356,69.3607,69.2352,69.2854,26500.0
2009-11-25 10:50:00,82.85,82.94,82.84,82.89,13900.0,69.2854,69.3607,69.277,69.3188,13900.0
2009-11-25 10:55:00,82.9,82.9,82.76,82.8,8900.0,69.3272,69.3272,69.2101,69.2436,8900.0
2009-11-25 11:00:00,82.8,82.81,82.69,82.79,15600.0,69.2436,69.2519,69.1516,69.2352,15600.0
2009-11-25 11:05:00,82.79,82.83,82.73,82.8,38100.0,69.2352,69.2687,69.185,69.2436,38100.0
2009-11-25 11:10:00,82.8,82.81,82.74,82.77,12300.0,69.2436,69.2519,69.1934,69.2185,12300.0
2009-11-25 11:15:00,82.8,82.88,82.78,82.84,15100.0,69.2436,69.3105,69.2269,69.277,15100.0
2009-11-25 11:20:00,82.88,82.88,82.77,82.8,11200.0,69.3105,69.3105,69.2185,69.2436,11200.0
2009-11-25 11:25:00,82.78,82.82,82.74,82.82,39500.0,69.2269,69.2603,69.1934,69.2603,39500.0
2009-11-25 11:30:00,82.85,83.04,82.78,83.02,65100.0,69.2854,69.4443,69.2269,69.4276,65100.0
2009-11-25 11:35:00,83.02,83.04,82.94,82.98,28600.0,69.4276,69.4443,69.3607,69.3941,28600.0
2009-11-25 11:40:00,83.02,83.11,82.96,83.11,13400.0,69.4276,69.5028,69.3774,69.5028,13400.0
2009-11-25 11:45:00,83.12,83.15,83.07,83.07,21900.0,69.5112,69.5363,69.4694,69.4694,21900.0
2009-11-25 11:50:00,83.08,83.11,82.95,82.98,19100.0,69.4777,69.5028,69.369,69.3941,19100.0
2009-11-25 11:55:00,82.96,83.06,82.96,83.05,8100.0,69.3774,69.461,69.3774,69.4526,8100.0
2009-11-25 12:00:00,83.06,83.06,82.9,82.9,10000.0,69.461,69.461,69.3272,69.3272,10000.0
2009-11-25 12:05:00,82.9,82.91,82.87,82.88,11000.0,69.3272,69.3356,69.3021,69.3105,11000.0
2009-11-25 12:10:00,82.87,82.87,82.8,82.81,13300.0,69.3021,69.3021,69.2436,69.2519,13300.0
2009-11-25 12:15:00,82.82,82.85,82.8,82.81,10400.0,69.2603,69.2854,69.2436,69.2519,10400.0
2009-11-25 12:20:00,82.81,82.81,82.78,82.78,10600.0,69.2519,69.2519,69.2269,69.2269,10600.0
2009-11-25 12:25:00,82.76,82.79,82.74,82.78,6500.0,69.2101,69.2352,69.1934,69.2269,6500.0
2009-11-25 12:30:00,82.78,82.8,82.71,82.74,13500.0,69.2269,69.2436,69.1683,69.1934,13500.0
2009-11-25 12:35:00,82.71,82.83,82.71,82.73,8200.0,69.1683,69.2687,69.1683,69.185,8200.0
2009-11-25 12:40:00,82.74,82.83,82.73,82.81,6700.0,69.1934,69.2687,69.185,69.2519,6700.0
2009-11-25 12:45:00,82.81,82.82,82.74,82.78,6300.0,69.2519,69.2603,69.1934,69.2269,6300.0
2009-11-25 12:50:00,82.79,82.83,82.76,82.81,22700.0,69.2352,69.2687,69.2101,69.2519,22700.0
2009-11-25 12:55:00,82.81,82.9,82.81,82.89,15800.0,69.2519,69.3272,69.2519,69.3188,15800.0
2009-11-25 13:00:00,82.89,82.91,82.83,82.83,11700.0,69.3188,69.3356,69.2687,69.2687,11700.0
2009-11-25 13:05:00,82.81,82.88,82.81,82.88,17000.0,69.2519,69.3105,69.2519,69.3105,17000.0
2009-11-25 13:10:00,82.86,82.9,82.85,82.89,14300.0,69.2938,69.3272,69.2854,69.3188,14300.0
2009-11-25 13:15:00,82.89,83.0,82.89,83.0,27200.0,69.3188,69.4108,69.3188,69.4108,27200.0
2009-11-25 13:20:00,82.99,83.01,82.98,82.99,14300.0,69.4025,69.4192,69.3941,69.4025,14300.0
2009-11-25 13:25:00,83.0,83.05,82.98,83.02,51800.0,69.4108,69.4526,69.3941,69.4276,51800.0
2009-11-25 13:30:00,83.03,83.06,83.0,83.0,21800.0,69.4359,69.461,69.4108,69.4108,21800.0
2009-11-25 13:35:00,83.0,83.02,82.98,83.01,17100.0,69.4108,69.4276,69.3941,69.4192,17100.0
2009-11-25 13:40:00,83.0,83.02,83.0,83.02,14400.0,69.4108,69.4276,69.4108,69.4276,14400.0
2009-11-25 13:45:00,83.02,83.07,83.02,83.03,17700.0,69.4276,69.4694,69.4276,69.4359,17700.0
2009-11-25 13:50:00,83.04,83.04,83.0,83.01,14300.0,69.4443,69.4443,69.4108,69.4192,14300.0
2009-11-25 13:55:00,83.0,83.05,83.0,83.05,21000.0,69.4108,69.4526,69.4108,69.4526,21000.0
2009-11-25 14:00:00,83.04,83.04,83.0,83.01,9300.0,69.4443,69.4443,69.4108,69.4192,9300.0
2009-11-25 14:05:00,83.01,83.01,82.9,82.92,15800.0,69.4192,69.4192,69.3272,69.3439,15800.0
2009-11-25 14:10:00,82.92,82.97,82.91,82.92,23000.0,69.3439,69.3857,69.3356,69.3439,23000.0
2009-11-25 14:15:00,82.92,82.95,82.84,82.84,25500.0,69.3439,69.369,69.277,69.277,25500.0
2009-11-25 14:20:00,82.85,83.01,82.85,83.01,18200.0,69.2854,69.4192,69.2854,69.4192,18200.0
2009-11-25 14:25:00,83.01,83.05,82.98,82.98,18800.0,69.4192,69.4526,69.3941,69.3941,18800.0
2009-11-25 14:30:00,82.98,83.02,82.98,83.01,10200.0,69.3941,69.4276,69.3941,69.4192,10200.0
2009-11-25 14:35:00,83.02,83.03,82.95,82.97,13200.0,69.4276,69.4359,69.369,69.3857,13200.0
2009-11-25 14:40:00,82.97,83.02,82.97,83.0,20400.0,69.3857,69.4276,69.3857,69.4108,20400.0
2009-11-25 14:45:00,83.01,83.11,83.0,83.06,28700.0,69.4192,69.5028,69.4108,69.461,28700.0
2009-11-25 14:50:00,83.04,83.15,83.04,83.15,19600.0,69.4443,69.5363,69.4443,69.5363,19600.0
2009-11-25 14:55:00,83.14,83.15,83.12,83.14,13200.0,69.5279,69.5363,69.5112,69.5279,13200.0
2009-11-25 15:00:00,83.14,83.2,83.12,83.2,29300.0,69.5279,69.5781,69.5112,69.5781,29300.0
2009-11-25 15:05:00,83.19,83.22,83.18,83.21,32800.0,69.5697,69.5948,69.5614,69.5864,32800.0
2009-11-25 15:10:00,83.21,83.22,83.17,83.18,34800.0,69.5864,69.5948,69.553,69.5614,34800.0
2009-11-25 15:15:00,83.18,83.2,83.15,83.2,30600.0,69.5614,69.5781,69.5363,69.5781,30600.0
2009-11-25 15:20:00,83.19,83.21,83.17,83.18,39800.0,69.5697,69.5864,69.553,69.5614,39800.0
2009-11-25 15:25:00,83.18,83.34,83.18,83.32,51100.0,69.5614,69.6952,69.5614,69.6784,51100.0
2009-11-25 15:30:00,83.32,83.39,83.24,83.36,94400.0,69.6784,69.737,69.6115,69.7119,94400.0
2009-11-25 15:35:00,83.36,83.36,83.24,83.28,47000.0,69.7119,69.7119,69.6115,69.645,47000.0
2009-11-25 15:40:00,83.29,83.4,83.29,83.34,52700.0,69.6534,69.7453,69.6534,69.6952,52700.0
2009-11-25 15:45:00,83.34,83.34,83.26,83.3,56000.0,69.6952,69.6952,69.6283,69.6617,56000.0
2009-11-25 15:50:00,83.31,83.38,83.31,83.38,79900.0,69.6701,69.7286,69.6701,69.7286,79900.0
2009-11-25 15:55:00,83.38,83.55,83.37,83.47,117500.0,69.7286,69.8708,69.7203,69.8039,117500.0
2009-11-27 09:30:00,81.29,81.48,80.9,80.97,59900.0,67.9808,68.1397,67.6547,67.7132,59900.0
2009-11-27 09:35:00,81.01,81.39,80.84,81.3,59500.0,67.7466,68.0644,67.6045,67.9892,59500.0
2009-11-27 09:40:00,81.26,81.73,81.17,81.38,42200.0,67.9557,68.3488,67.8804,68.0561,42200.0
2009-11-27 09:45:00,81.36,81.36,81.0,81.3,60800.0,68.0393,68.0393,67.7383,67.9892,60800.0
2009-11-27 09:50:00,81.31,81.55,81.21,81.54,40800.0,67.9975,68.1982,67.9139,68.1899,40800.0
2009-11-27 09:55:00,81.54,81.79,81.52,81.69,38700.0,68.1899,68.3989,68.1731,68.3153,38700.0
2009-11-27 10:00:00,81.71,82.1,81.66,81.96,74700.0,68.332,68.6582,68.2902,68.5411,74700.0
2009-11-27 10:05:00,81.96,82.08,81.93,82.0,45300.0,68.5411,68.6415,68.516,68.5746,45300.0
2009-11-27 10:10:00,82.0,82.08,81.85,82.06,44100.0,68.5746,68.6415,68.4491,68.6247,44100.0
2009-11-27 10:15:00,82.06,82.21,82.0,82.18,35800.0,68.6247,68.7502,68.5746,68.7251,35800.0
2009-11-27 10:20:00,82.2,82.46,82.14,82.34,23100.0,68.7418,68.9592,68.6916,68.8589,23100.0
2009-11-27 10:25:00,82.34,82.39,82.26,82.3,29300.0,68.8589,68.9007,68.792,68.8254,29300.0
2009-11-27 10:30:00,82.29,82.29,82.06,82.06,22400.0,68.8171,68.8171,68.6247,68.6247,22400.0
2009-11-27 10:35:00,82.05,82.25,82.05,82.19,54900.0,68.6164,68.7836,68.6164,68.7334,54900.0
2009-11-27 10:40:00,82.18,82.42,82.14,82.4,22400.0,68.7251,68.9258,68.6916,68.9091,22400.0
2009-11-27 10:45:00,82.38,82.62,82.37,82.56,27300.0,68.8923,69.093,68.884,69.0429,27300.0
2009-11-27 10:50:00,82.54,82.9,82.53,82.87,25300.0,69.0261,69.3272,69.0178,69.3021,25300.0
2009-11-27 10:55:00,82.86,82.99,82.77,82.95,22600.0,69.2938,69.4025,69.2185,69.369,22600.0
2009-11-27 11:00:00,82.94,83.31,82.94,83.2,21200.0,69.3607,69.6701,69.3607,69.5781,21200.0
2009-11-27 11:05:00,83.21,83.24,83.14,83.22,17000.0,69.5864,69.6115,69.5279,69.5948,17000.0
2009-11-27 11:10:00,83.2,83.24,82.95,82.98,23300.0,69.5781,69.6115,69.369,69.3941,23300.0
2009-11-27 11:15:00,82.93,82.97,82.84,82.88,17500.0,69.3523,69.3857,69.277,69.3105,17500.0
2009-11-27 11:20:00,82.89,82.89,82.77,82.79,17200.0,69.3188,69.3188,69.2185,69.2352,17200.0
2009-11-27 11:25:00,82.81,82.89,82.73,82.81,21300.0,69.2519,69.3188,69.185,69.2519,21300.0
2009-11-27 11:30:00,82.79,82.82,82.65,82.76,20400.0,69.2352,69.2603,69.1181,69.2101,20400.0
2009-11-27 11:35:00,82.78,82.95,82.77,82.95,23900.0,69.2269,69.369,69.2185,69.369,23900.0
2009-11-27 11:40:00,82.93,83.24,82.93,83.2,27700.0,69.3523,69.6115,69.3523,69.5781,27700.0
2009-11-27 11:45:00,83.2,83.24,83.16,83.24,13500.0,69.5781,69.6115,69.5446,69.6115,13500.0
2009-11-27 11:50:00,83.24,83.52,83.21,83.46,33600.0,69.6115,69.8457,69.5864,69.7955,33600.0
2009-11-27 11:55:00,83.47,83.54,83.41,83.47,29000.0,69.8039,69.8624,69.7537,69.8039,29000.0
2009-11-27 12:00:00,83.47,83.54,83.07,83.07,50400.0,69.8039,69.8624,69.4694,69.4694,50400.0
2009-11-27 12:05:00,83.09,83.1,82.78,82.79,32400.0,69.4861,69.4945,69.2269,69.2352,32400.0
2009-11-27 12:10:00,82.78,82.88,82.72,82.72,30100.0,69.2269,69.3105,69.1767,69.1767,30100.0
2009-11-27 12:15:00,82.7,82.73,82.63,82.65,21400.0,69.1599,69.185,69.1014,69.1181,21400.0
2009-11-27 12:20:00,82.66,82.66,82.53,82.57,29900.0,69.1265,69.1265,69.0178,69.0512,29900.0
2009-11-27 12:25:00,82.56,82.62,82.46,82.57,43800.0,69.0429,69.093,68.9592,69.0512,43800.0
2009-11-27 12:30:00,82.57,82.86,82.56,82.76,27900.0,69.0512,69.2938,69.0429,69.2101,27900.0
2009-11-27 12:35:00,82.76,82.77,82.69,82.76,15700.0,69.2101,69.2185,69.1516,69.2101,15700.0
2009-11-27 12:40:00,82.75,82.94,82.75,82.93,20400.0,69.2018,69.3607,69.2018,69.3523,20400.0
2009-11-27 12:45:00,82.95,83.31,82.94,83.17,34200.0,69.369,69.6701,69.3607,69.553,34200.0
2009-11-27 12:50:00,83.18,83.18,82.89,83.03,39200.0,69.5614,69.5614,69.3188,69.4359,39200.0
2009-11-27 12:55:00,83.05,83.05,82.49,82.63,73800.0,69.4526,69.4526,68.9843,69.1014,73800.0
2009-11-30 09:30:00,82.86,82.87,82.08,82.37,42400.0,69.2938,69.3021,68.6415,68.884,42400.0
2009-11-30 09:35:00,82.38,83.1,82.27,82.67,31000.0,68.8923,69.4945,68.8004,69.1349,31000.0
2009-11-30 09:40:00,82.61,83.26,82.44,83.21,29300.0,69.0847,69.6283,68.9425,69.5864,29300.0
2009-11-30 09:45:00,83.14,83.14,82.7,82.92,21400.0,69.5279,69.5279,69.1599,69.3439,21400.0
2009-11-30 09:50:00,82.95,83.08,82.75,82.99,27500.0,69.369,69.4777,69.2018,69.4025,27500.0
2009-11-30 09:55:00,83.01,83.16,82.99,83.02,14700.0,69.4192,69.5446,69.4025,69.4276,14700.0
2009-11-30 10:00:00,83.03,83.16,83.03,83.07,9100.0,69.4359,69.5446,69.4359,69.4694,9100.0
2009-11-30 10:05:00,83.08,83.65,83.08,83.65,46600.0,69.4777,69.9544,69.4777,69.9544,46600.0
2009-11-30 10:10:00,83.66,83.76,83.5,83.57,49300.0,69.9628,70.0464,69.829,69.8875,49300.0
2009-11-30 10:15:00,83.59,83.65,83.51,83.61,22300.0,69.9042,69.9544,69.8373,69.921,22300.0
2009-11-30 10:20:00,83.61,83.74,83.57,83.74,27700.0,69.921,70.0297,69.8875,70.0297,27700.0
2009-11-30 10:25:00,83.74,83.95,83.74,83.88,22300.0,70.0297,70.2053,70.0297,70.1468,22300.0
2009-11-30 10:30:00,83.88,84.11,83.88,84.08,35800.0,70.1468,70.3391,70.1468,70.314,35800.0
2009-11-30 10:35:00,84.07,84.39,84.06,84.33,59700.0,70.3056,70.5733,70.2973,70.5231,59700.0
2009-11-30 10:40:00,84.31,84.36,84.28,84.32,52000.0,70.5064,70.5482,70.4813,70.5147,52000.0
2009-11-30 10:45:00,84.32,84.42,84.2,84.32,70200.0,70.5147,70.5983,70.4144,70.5147,70200.0
2009-11-30 10:50:00,84.32,84.72,84.26,84.58,82400.0,70.5147,70.8492,70.4645,70.7321,82400.0
2009-11-30 10:55:00,84.58,84.58,84.3,84.34,39300.0,70.7321,70.7321,70.498,70.5314,39300.0
2009-11-30 11:00:00,84.32,84.33,83.98,84.09,54000.0,70.5147,70.5231,70.2304,70.3224,54000.0
2009-11-30 11:05:00,84.09,84.1,83.85,83.9,22600.0,70.3224,70.3307,70.1217,70.1635,22600.0
2009-11-30 11:10:00,83.91,83.91,83.6,83.6,22900.0,70.1718,70.1718,69.9126,69.9126,22900.0
2009-11-30 11:15:00,83.6,83.65,83.39,83.51,28600.0,69.9126,69.9544,69.737,69.8373,28600.0
2009-11-30 11:20:00,83.53,83.66,83.5,83.56,21200.0,69.8541,69.9628,69.829,69.8791,21200.0
2009-11-30 11:25:00,83.56,83.57,83.33,83.33,19400.0,69.8791,69.8875,69.6868,69.6868,19400.0
2009-11-30 11:30:00,83.38,83.38,83.15,83.27,28000.0,69.7286,69.7286,69.5363,69.6366,28000.0
2009-11-30 11:35:00,83.28,84.11,83.14,83.46,48900.0,69.645,70.3391,69.5279,69.7955,48900.0
2009-11-30 11:40:00,83.45,83.57,83.45,83.49,7000.0,69.7872,69.8875,69.7872,69.8206,7000.0
2009-11-30 11:45:00,83.53,83.58,83.39,83.4,20000.0,69.8541,69.8959,69.737,69.7453,20000.0
2009-11-30 11:50:00,83.42,83.48,83.29,83.32,21400.0,69.7621,69.8122,69.6534,69.6784,21400.0
2009-11-30 11:55:00,83.31,83.46,83.25,83.45,28300.0,69.6701,69.7955,69.6199,69.7872,28300.0
2009-11-30 12:00:00,83.46,83.48,83.35,83.43,25900.0,69.7955,69.8122,69.7035,69.7704,25900.0
2009-11-30 12:05:00,83.43,83.55,83.32,83.52,13900.0,69.7704,69.8708,69.6784,69.8457,13900.0
2009-11-30 12:10:00,83.49,83.57,83.44,83.55,6800.0,69.8206,69.8875,69.7788,69.8708,6800.0
2009-11-30 12:15:00,83.53,83.72,83.51,83.68,22700.0,69.8541,70.0129,69.8373,69.9795,22700.0
2009-11-30 12:20:00,83.62,83.68,83.61,83.64,13100.0,69.9293,69.9795,69.921,69.946,13100.0
2009-11-30 12:25:00,83.65,83.65,83.42,83.45,32300.0,69.9544,69.9544,69.7621,69.7872,32300.0
2009-11-30 12:30:00,83.44,83.45,83.26,83.37,38800.0,69.7788,69.7872,69.6283,69.7203,38800.0
2009-11-30 12:35:00,83.36,83.4,83.3,83.37,14700.0,69.7119,69.7453,69.6617,69.7203,14700.0
2009-11-30 12:40:00,83.4,83.51,83.36,83.44,18000.0,69.7453,69.8373,69.7119,69.7788,18000.0
2009-11-30 12:45:00,83.49,83.52,83.38,83.48,11600.0,69.8206,69.8457,69.7286,69.8122,11600.0
2009-11-30 12:50:00,83.47,83.47,83.39,83.41,10000.0,69.8039,69.8039,69.737,69.7537,10000.0
2009-11-30 12:55:00,83.41,83.41,83.28,83.28,24600.0,69.7537,69.7537,69.645,69.645,24600.0
2009-11-30 13:00:00,83.29,83.3,83.16,83.23,33200.0,69.6534,69.6617,69.5446,69.6032,33200.0
2009-11-30 13:05:00,83.25,83.35,83.24,83.31,5800.0,69.6199,69.7035,69.6115,69.6701,5800.0
2009-11-30 13:10:00,83.29,83.37,83.24,83.34,21500.0,69.6534,69.7203,69.6115,69.6952,21500.0
2009-11-30 13:15:00,83.36,83.49,83.27,83.49,13100.0,69.7119,69.8206,69.6366,69.8206,13100.0
2009-11-30 13:20:00,83.48,83.6,83.48,83.56,17900.0,69.8122,69.9126,69.8122,69.8791,17900.0
2009-11-30 13:25:00,83.55,83.67,83.55,83.64,7300.0,69.8708,69.9711,69.8708,69.946,7300.0
2009-11-30 13:30:00,83.64,83.72,83.53,83.61,13200.0,69.946,70.0129,69.8541,69.921,13200.0
2009-11-30 13:35:00,83.6,83.69,83.58,83.58,7900.0,69.9126,69.9879,69.8959,69.8959,7900.0
2009-11-30 13:40:00,83.56,83.64,83.49,83.59,14200.0,69.8791,69.946,69.8206,69.9042,14200.0
2009-11-30 13:45:00,83.6,83.71,83.58,83.71,15700.0,69.9126,70.0046,69.8959,70.0046,15700.0
2009-11-30 13:50:00,83.74,83.93,83.74,83.87,22900.0,70.0297,70.1886,70.0297,70.1384,22900.0
2009-11-30 13:55:00,83.87,84.0,83.86,83.97,22900.0,70.1384,70.2471,70.13,70.222,22900.0
2009-11-30 14:00:00,83.96,83.96,83.88,83.93,13200.0,70.2137,70.2137,70.1468,70.1886,13200.0
2009-11-30 14:05:00,83.92,83.97,83.8,83.8,22600.0,70.1802,70.222,70.0799,70.0799,22600.0
2009-11-30 14:10:00,83.79,83.84,83.73,83.81,11700.0,70.0715,70.1133,70.0213,70.0882,11700.0
2009-11-30 14:15:00,83.79,83.89,83.74,83.82,25300.0,70.0715,70.1551,70.0297,70.0966,25300.0
2009-11-30 14:20:00,83.82,83.82,83.73,83.77,18400.0,70.0966,70.0966,70.0213,70.0548,18400.0
2009-11-30 14:25:00,83.73,83.79,83.66,83.77,13700.0,70.0213,70.0715,69.9628,70.0548,13700.0
2009-11-30 14:30:00,83.77,83.86,83.72,83.82,25800.0,70.0548,70.13,70.0129,70.0966,25800.0
2009-11-30 14:35:00,83.85,83.88,83.83,83.86,8700.0,70.1217,70.1468,70.1049,70.13,8700.0
2009-11-30 14:40:00,83.87,83.94,83.81,83.94,13400.0,70.1384,70.1969,70.0882,70.1969,13400.0
2009-11-30 14:45:00,83.95,84.03,83.89,83.99,35500.0,70.2053,70.2722,70.1551,70.2387,35500.0
2009-11-30 14:50:00,83.99,84.0,83.83,83.91,13900.0,70.2387,70.2471,70.1049,70.1718,13900.0
2009-11-30 14:55:00,83.91,84.02,83.89,83.99,31600.0,70.1718,70.2638,70.1551,70.2387,31600.0
2009-11-30 15:00:00,84.02,84.06,83.97,84.0,36800.0,70.2638,70.2973,70.222,70.2471,36800.0
2009-11-30 15:05:00,84.01,84.11,84.0,84.1,35500.0,70.2555,70.3391,70.2471,70.3307,35500.0
2009-11-30 15:10:00,84.11,84.16,84.08,84.11,29700.0,70.3391,70.3809,70.314,70.3391,29700.0
2009-11-30 15:15:00,84.12,84.42,84.11,84.39,47300.0,70.3475,70.5983,70.3391,70.5733,47300.0
2009-11-30 15:20:00,84.39,84.39,84.25,84.3,34200.0,70.5733,70.5733,70.4562,70.498,34200.0
2009-11-30 15:25:00,84.31,84.4,84.25,84.4,35100.0,70.5064,70.5816,70.4562,70.5816,35100.0
2009-11-30 15:30:00,84.4,84.41,84.32,84.34,33200.0,70.5816,70.59,70.5147,70.5314,33200.0
2009-11-30 15:35:00,84.36,84.49,84.3,84.41,37300.0,70.5482,70.6569,70.498,70.59,37300.0
2009-11-30 15:40:00,84.4,84.4,84.21,84.29,60100.0,70.5816,70.5816,70.4227,70.4896,60100.0
2009-11-30 15:45:00,84.32,84.41,84.26,84.35,57100.0,70.5147,70.59,70.4645,70.5398,57100.0
2009-11-30 15:50:00,84.35,84.64,84.31,84.57,106900.0,70.5398,70.7823,70.5064,70.7238,106900.0
2009-11-30 15:55:00,84.56,84.61,84.45,84.5,167800.0,70.7154,70.7572,70.6234,70.6652,167800.0
2009-12-01 09:30:00,85.39,86.0,84.82,85.8,121100.0,71.4095,71.9197,70.9329,71.7524,121100.0
2009-12-01 09:35:00,85.77,86.27,85.73,86.2,71100.0,71.7273,72.1455,71.6939,72.0869,71100.0
2009-12-01 09:40:00,86.23,86.57,86.16,86.33,96200.0,72.112,72.3963,72.0535,72.1956,96200.0
2009-12-01 09:45:00,86.3,86.52,86.22,86.39,83800.0,72.1705,72.3545,72.1036,72.2458,83800.0
2009-12-01 09:50:00,86.35,86.38,86.02,86.02,44300.0,72.2124,72.2374,71.9364,71.9364,44300.0
2009-12-01 09:55:00,86.02,86.09,85.83,85.96,60100.0,71.9364,71.9949,71.7775,71.8862,60100.0
2009-12-01 10:00:00,85.92,86.27,85.67,86.16,52500.0,71.8528,72.1455,71.6437,72.0535,52500.0
2009-12-01 10:05:00,86.15,86.2,85.8,85.93,30700.0,72.0451,72.0869,71.7524,71.8611,30700.0
2009-12-01 10:10:00,85.93,86.0,85.6,85.89,188500.0,71.8611,71.9197,71.5851,71.8277,188500.0
2009-12-01 10:15:00,85.88,85.9,85.71,85.71,27400.0,71.8193,71.836,71.6771,71.6771,27400.0
2009-12-01 10:20:00,85.7,85.81,85.57,85.64,40400.0,71.6688,71.7608,71.5601,71.6186,40400.0
2009-12-01 10:25:00,85.56,85.68,85.5,85.58,46600.0,71.5517,71.652,71.5015,71.5684,46600.0
2009-12-01 10:30:00,85.58,85.66,85.53,85.58,55400.0,71.5684,71.6353,71.5266,71.5684,55400.0
2009-12-01 10:35:00,85.58,85.62,85.28,85.31,53400.0,71.5684,71.6019,71.3175,71.3426,53400.0
2009-12-01 10:40:00,85.32,85.36,85.22,85.28,76300.0,71.351,71.3844,71.2674,71.3175,76300.0
2009-12-01 10:45:00,85.28,85.46,85.18,85.41,55300.0,71.3175,71.4681,71.2339,71.4263,55300.0
2009-12-01 10:50:00,85.38,85.39,85.24,85.36,34800.0,71.4012,71.4095,71.2841,71.3844,34800.0
2009-12-01 10:55:00,85.36,85.36,85.18,85.24,31400.0,71.3844,71.3844,71.2339,71.2841,31400.0
2009-12-01 11:00:00,85.21,85.45,85.21,85.39,52600.0,71.259,71.4597,71.259,71.4095,52600.0
2009-12-01 11:05:00,85.39,85.39,85.22,85.28,29700.0,71.4095,71.4095,71.2674,71.3175,29700.0
2009-12-01 11:10:00,85.29,85.33,85.25,85.27,21500.0,71.3259,71.3594,71.2924,71.3092,21500.0
2009-12-01 11:15:00,85.28,85.38,85.18,85.31,32000.0,71.3175,71.4012,71.2339,71.3426,32000.0
2009-12-01 11:20:00,85.34,85.41,85.23,85.23,20700.0,71.3677,71.4263,71.2757,71.2757,20700.0
2009-12-01 11:25:00,85.25,85.37,85.25,85.3,22500.0,71.2924,71.3928,71.2924,71.3343,22500.0
2009-12-01 11:30:00,85.31,85.41,85.31,85.4,14200.0,71.3426,71.4263,71.3426,71.4179,14200.0
2009-12-01 11:35:00,85.41,85.47,85.29,85.33,17400.0,71.4263,71.4764,71.3259,71.3594,17400.0
2009-12-01 11:40:00,85.3,85.35,85.27,85.29,7400.0,71.3343,71.3761,71.3092,71.3259,7400.0
2009-12-01 11:45:00,85.28,85.3,85.21,85.21,12700.0,71.3175,71.3343,71.259,71.259,12700.0
2009-12-01 11:50:00,85.23,85.4,85.23,85.37,16300.0,71.2757,71.4179,71.2757,71.3928,16300.0
2009-12-01 11:55:00,85.37,85.4,85.33,85.39,15600.0,71.3928,71.4179,71.3594,71.4095,15600.0
2009-12-01 12:00:00,85.38,85.53,85.35,85.48,14300.0,71.4012,71.5266,71.3761,71.4848,14300.0
2009-12-01 12:05:00,85.47,85.6,85.46,85.53,14100.0,71.4764,71.5851,71.4681,71.5266,14100.0
2009-12-01 12:10:00,85.53,85.57,85.4,85.41,21600.0,71.5266,71.5601,71.4179,71.4263,21600.0
2009-12-01 12:15:00,85.42,85.43,85.33,85.34,24800.0,71.4346,71.443,71.3594,71.3677,24800.0
2009-12-01 12:20:00,85.35,85.37,85.14,85.18,38900.0,71.3761,71.3928,71.2005,71.2339,38900.0
2009-12-01 12:25:00,85.17,85.18,85.1,85.12,25100.0,71.2255,71.2339,71.167,71.1837,25100.0
2009-12-01 12:30:00,85.12,85.21,85.11,85.21,14900.0,71.1837,71.259,71.1754,71.259,14900.0
2009-12-01 12:35:00,85.2,85.26,85.19,85.19,19300.0,71.2506,71.3008,71.2423,71.2423,19300.0
2009-12-01 12:40:00,85.18,85.22,85.13,85.15,7300.0,71.2339,71.2674,71.1921,71.2088,7300.0
2009-12-01 12:45:00,85.17,85.17,85.14,85.16,10500.0,71.2255,71.2255,71.2005,71.2172,10500.0
2009-12-01 12:50:00,85.18,85.2,85.1,85.17,26100.0,71.2339,71.2506,71.167,71.2255,26100.0
2009-12-01 12:55:00,85.17,85.19,85.14,85.14,10400.0,71.2255,71.2423,71.2005,71.2005,10400.0
2009-12-01 13:00:00,85.14,85.15,85.05,85.09,16800.0,71.2005,71.2088,71.1252,71.1586,16800.0
2009-12-01 13:05:00,85.1,85.11,85.0,85.0,14400.0,71.167,71.1754,71.0834,71.0834,14400.0
2009-12-01 13:10:00,85.02,85.04,84.95,85.01,27600.0,71.1001,71.1168,71.0416,71.0917,27600.0
2009-12-01 13:15:00,85.04,85.19,84.98,85.19,33400.0,71.1168,71.2423,71.0667,71.2423,33400.0
2009-12-01 13:20:00,85.19,85.42,85.17,85.42,48100.0,71.2423,71.4346,71.2255,71.4346,48100.0
2009-12-01 13:25:00,85.41,85.42,85.29,85.3,24100.0,71.4263,71.4346,71.3259,71.3343,24100.0
2009-12-01 13:30:00,85.29,85.45,85.29,85.38,29900.0,71.3259,71.4597,71.3259,71.4012,29900.0
2009-12-01 13:35:00,85.38,85.43,85.34,85.41,10800.0,71.4012,71.443,71.3677,71.4263,10800.0
2009-12-01 13:40:00,85.43,85.44,85.21,85.24,35000.0,71.443,71.4513,71.259,71.2841,35000.0
2009-12-01 13:45:00,85.25,85.3,85.2,85.28,37000.0,71.2924,71.3343,71.2506,71.3175,37000.0
2009-12-01 13:50:00,85.28,85.32,85.23,85.29,20400.0,71.3175,71.351,71.2757,71.3259,20400.0
2009-12-01 13:55:00,85.27,85.29,85.16,85.21,29100.0,71.3092,71.3259,71.2172,71.259,29100.0
2009-12-01 14:00:00,85.2,85.33,85.17,85.33,20900.0,71.2506,71.3594,71.2255,71.3594,20900.0
2009-12-01 14:05:00,85.33,85.38,85.32,85.35,16000.0,71.3594,71.4012,71.351,71.3761,16000.0
2009-12-01 14:10:00,85.35,85.4,85.33,85.4,10900.0,71.3761,71.4179,71.3594,71.4179,10900.0
2009-12-01 14:15:00,85.4,85.43,85.35,85.35,22800.0,71.4179,71.443,71.3761,71.3761,22800.0
2009-12-01 14:20:00,85.37,85.49,85.37,85.47,17000.0,71.3928,71.4932,71.3928,71.4764,17000.0
2009-12-01 14:25:00,85.47,85.63,85.47,85.6,41000.0,71.4764,71.6102,71.4764,71.5851,41000.0
2009-12-01 14:30:00,85.61,85.69,85.59,85.68,34100.0,71.5935,71.6604,71.5768,71.652,34100.0
2009-12-01 14:35:00,85.67,85.78,85.62,85.75,38300.0,71.6437,71.7357,71.6019,71.7106,38300.0
2009-12-01 14:40:00,85.76,85.89,85.69,85.73,45300.0,71.719,71.8277,71.6604,71.6939,45300.0
2009-12-01 14:45:00,85.77,85.77,85.64,85.68,22100.0,71.7273,71.7273,71.6186,71.652,22100.0
2009-12-01 14:50:00,85.69,85.7,85.43,85.54,43500.0,71.6604,71.6688,71.443,71.535,43500.0
2009-12-01 14:55:00,85.56,85.69,85.49,85.67,23500.0,71.5517,71.6604,71.4932,71.6437,23500.0
2009-12-01 15:00:00,85.67,85.68,85.49,85.55,21100.0,71.6437,71.652,71.4932,71.5433,21100.0
2009-12-01 15:05:00,85.52,85.68,85.52,85.66,30600.0,71.5182,71.652,71.5182,71.6353,30600.0
2009-12-01 15:10:00,85.64,85.78,85.64,85.76,24100.0,71.6186,71.7357,71.6186,71.719,24100.0
2009-12-01 15:15:00,85.77,85.85,85.73,85.84,29300.0,71.7273,71.7942,71.6939,71.7859,29300.0
2009-12-01 15:20:00,85.84,85.86,85.67,85.67,35300.0,71.7859,71.8026,71.6437,71.6437,35300.0
2009-12-01 15:25:00,85.67,85.72,85.63,85.63,29700.0,71.6437,71.6855,71.6102,71.6102,29700.0
2009-12-01 15:30:00,85.63,85.64,85.42,85.46,46000.0,71.6102,71.6186,71.4346,71.4681,46000.0
2009-12-01 15:35:00,85.47,85.66,85.47,85.57,47200.0,71.4764,71.6353,71.4764,71.5601,47200.0
2009-12-01 15:40:00,85.57,85.85,85.55,85.84,54800.0,71.5601,71.7942,71.5433,71.7859,54800.0
2009-12-01 15:45:00,85.84,85.94,85.8,85.9,86800.0,71.7859,71.8695,71.7524,71.836,86800.0
2009-12-01 15:50:00,85.9,85.98,85.88,85.95,110300.0,71.836,71.9029,71.8193,71.8778,110300.0
2009-12-01 15:55:00,85.94,85.95,85.8,85.88,211500.0,71.8695,71.8778,71.7524,71.8193,211500.0
2009-12-02 09:30:00,85.83,86.19,85.83,86.15,33900.0,71.7775,72.0785,71.7775,72.0451,33900.0
2009-12-02 09:35:00,86.13,86.21,85.77,85.79,24200.0,72.0284,72.0953,71.7273,71.744,24200.0
2009-12-02 09:40:00,85.75,85.86,85.64,85.64,14700.0,71.7106,71.8026,71.6186,71.6186,14700.0
2009-12-02 09:45:00,85.62,86.0,85.54,86.0,21200.0,71.6019,71.9197,71.535,71.9197,21200.0
2009-12-02 09:50:00,85.97,86.2,85.95,86.06,31000.0,71.8946,72.0869,71.8778,71.9698,31000.0
2009-12-02 09:55:00,86.07,86.15,85.85,85.85,33000.0,71.9782,72.0451,71.7942,71.7942,33000.0
2009-12-02 10:00:00,85.85,86.11,85.83,86.05,30700.0,71.7942,72.0116,71.7775,71.9615,30700.0
2009-12-02 10:05:00,86.06,86.21,86.06,86.21,34700.0,71.9698,72.0953,71.9698,72.0953,34700.0
2009-12-02 10:10:00,86.24,86.75,86.21,86.7,77100.0,72.1204,72.5469,72.0953,72.505,77100.0
2009-12-02 10:15:00,86.73,86.83,86.58,86.68,32600.0,72.5301,72.6138,72.4047,72.4883,32600.0
2009-12-02 10:20:00,86.65,86.78,86.64,86.69,24100.0,72.4632,72.572,72.4549,72.4967,24100.0
2009-12-02 10:25:00,86.68,86.83,86.68,86.76,27500.0,72.4883,72.6138,72.4883,72.5552,27500.0
2009-12-02 10:30:00,86.76,86.85,86.6,86.62,48200.0,72.5552,72.6305,72.4214,72.4381,48200.0
2009-12-02 10:35:00,86.6,86.77,86.51,86.68,23400.0,72.4214,72.5636,72.3462,72.4883,23400.0
2009-12-02 10:40:00,86.68,86.78,86.6,86.77,23600.0,72.4883,72.572,72.4214,72.5636,23600.0
2009-12-02 10:45:00,86.79,86.81,86.68,86.79,34000.0,72.5803,72.597,72.4883,72.5803,34000.0
2009-12-02 10:50:00,86.79,86.96,86.78,86.96,36400.0,72.5803,72.7225,72.572,72.7225,36400.0
2009-12-02 10:55:00,86.96,87.13,86.87,87.05,103300.0,72.7225,72.8646,72.6472,72.7977,103300.0
2009-12-02 11:00:00,87.06,87.13,86.96,87.0,49300.0,72.8061,72.8646,72.7225,72.7559,49300.0
2009-12-02 11:05:00,87.01,87.05,86.84,86.95,62900.0,72.7643,72.7977,72.6221,72.7141,62900.0
2009-12-02 11:10:00,86.95,86.95,86.68,86.68,14900.0,72.7141,72.7141,72.4883,72.4883,14900.0
2009-12-02 11:15:00,86.71,86.91,86.66,86.73,38600.0,72.5134,72.6807,72.4716,72.5301,38600.0
2009-12-02 11:20:00,86.74,86.81,86.57,86.6,20600.0,72.5385,72.597,72.3963,72.4214,20600.0
2009-12-02 11:25:00,86.58,86.6,86.48,86.5,18500.0,72.4047,72.4214,72.3211,72.3378,18500.0
2009-12-02 11:30:00,86.51,86.78,86.51,86.77,22100.0,72.3462,72.572,72.3462,72.5636,22100.0
2009-12-02 11:35:00,86.78,86.79,86.71,86.74,7900.0,72.572,72.5803,72.5134,72.5385,7900.0
2009-12-02 11:40:00,86.77,86.78,86.68,86.72,10100.0,72.5636,72.572,72.4883,72.5218,10100.0
2009-12-02 11:45:00,86.72,86.76,86.68,86.71,10700.0,72.5218,72.5552,72.4883,72.5134,10700.0
2009-12-02 11:50:00,86.7,86.75,86.67,86.73,8600.0,72.505,72.5469,72.48,72.5301,8600.0
2009-12-02 11:55:00,86.73,86.81,86.73,86.8,7400.0,72.5301,72.597,72.5301,72.5887,7400.0
2009-12-02 12:00:00,86.79,86.82,86.79,86.8,15000.0,72.5803,72.6054,72.5803,72.5887,15000.0
2009-12-02 12:05:00,86.8,86.81,86.62,86.64,14600.0,72.5887,72.597,72.4381,72.4549,14600.0
2009-12-02 12:10:00,86.65,86.75,86.65,86.65,12200.0,72.4632,72.5469,72.4632,72.4632,12200.0
2009-12-02 12:15:00,86.64,86.69,86.46,86.51,19500.0,72.4549,72.4967,72.3043,72.3462,19500.0
2009-12-02 12:20:00,86.53,86.53,86.32,86.51,29600.0,72.3629,72.3629,72.1873,72.3462,29600.0
2009-12-02 12:25:00,86.52,86.58,86.51,86.58,12700.0,72.3545,72.4047,72.3462,72.4047,12700.0
2009-12-02 12:30:00,86.58,86.77,86.54,86.77,26200.0,72.4047,72.5636,72.3712,72.5636,26200.0
2009-12-02 12:35:00,86.77,86.81,86.67,86.68,16800.0,72.5636,72.597,72.48,72.4883,16800.0
2009-12-02 12:40:00,86.67,86.69,86.6,86.68,10400.0,72.48,72.4967,72.4214,72.4883,10400.0
2009-12-02 12:45:00,86.69,86.78,86.65,86.73,8600.0,72.4967,72.572,72.4632,72.5301,8600.0
2009-12-02 12:50:00,86.73,86.76,86.72,86.76,5600.0,72.5301,72.5552,72.5218,72.5552,5600.0
2009-12-02 12:55:00,86.76,86.79,86.71,86.79,9000.0,72.5552,72.5803,72.5134,72.5803,9000.0
2009-12-02 13:00:00,86.78,86.81,86.66,86.7,15200.0,72.572,72.597,72.4716,72.505,15200.0
2009-12-02 13:05:00,86.7,86.82,86.62,86.82,25600.0,72.505,72.6054,72.4381,72.6054,25600.0
2009-12-02 13:10:00,86.82,86.84,86.76,86.8,15200.0,72.6054,72.6221,72.5552,72.5887,15200.0
2009-12-02 13:15:00,86.81,86.83,86.73,86.73,13700.0,72.597,72.6138,72.5301,72.5301,13700.0
2009-12-02 13:20:00,86.73,86.75,86.62,86.65,8500.0,72.5301,72.5469,72.4381,72.4632,8500.0
2009-12-02 13:25:00,86.65,86.66,86.63,86.65,9100.0,72.4632,72.4716,72.4465,72.4632,9100.0
2009-12-02 13:30:00,86.64,86.66,86.63,86.63,34800.0,72.4549,72.4716,72.4465,72.4465,34800.0
2009-12-02 13:35:00,86.65,86.66,86.61,86.65,17500.0,72.4632,72.4716,72.4298,72.4632,17500.0
2009-12-02 13:40:00,86.65,86.66,86.64,86.66,25300.0,72.4632,72.4716,72.4549,72.4716,25300.0
2009-12-02 13:45:00,86.66,86.66,86.63,86.66,32700.0,72.4716,72.4716,72.4465,72.4716,32700.0
2009-12-02 13:50:00,86.66,86.66,86.63,86.65,29000.0,72.4716,72.4716,72.4465,72.4632,29000.0
2009-12-02 13:55:00,86.66,86.72,86.62,86.64,14100.0,72.4716,72.5218,72.4381,72.4549,14100.0
2009-12-02 14:00:00,86.64,86.75,86.47,86.56,46500.0,72.4549,72.5469,72.3127,72.388,46500.0
2009-12-02 14:05:00,86.58,86.73,86.51,86.73,26300.0,72.4047,72.5301,72.3462,72.5301,26300.0
2009-12-02 14:10:00,86.73,86.82,86.65,86.82,19200.0,72.5301,72.6054,72.4632,72.6054,19200.0
2009-12-02 14:15:00,86.82,86.82,86.61,86.72,34500.0,72.6054,72.6054,72.4298,72.5218,34500.0
2009-12-02 14:20:00,86.73,86.8,86.67,86.73,12700.0,72.5301,72.5887,72.48,72.5301,12700.0
2009-12-02 14:25:00,86.72,86.82,86.72,86.79,24500.0,72.5218,72.6054,72.5218,72.5803,24500.0
2009-12-02 14:30:00,86.8,86.83,86.72,86.75,13600.0,72.5887,72.6138,72.5218,72.5469,13600.0
2009-12-02 14:35:00,86.75,86.9,86.73,86.78,27000.0,72.5469,72.6723,72.5301,72.572,27000.0
2009-12-02 14:40:00,86.78,86.82,86.72,86.75,17200.0,72.572,72.6054,72.5218,72.5469,17200.0
2009-12-02 14:45:00,86.75,86.88,86.75,86.85,15500.0,72.5469,72.6556,72.5469,72.6305,15500.0
2009-12-02 14:50:00,86.83,86.91,86.8,86.88,17000.0,72.6138,72.6807,72.5887,72.6556,17000.0
2009-12-02 14:55:00,86.88,86.91,86.84,86.86,22800.0,72.6556,72.6807,72.6221,72.6389,22800.0
2009-12-02 15:00:00,86.85,87.02,86.85,86.96,36600.0,72.6305,72.7727,72.6305,72.7225,36600.0
2009-12-02 15:05:00,86.96,86.99,86.9,86.96,21000.0,72.7225,72.7476,72.6723,72.7225,21000.0
2009-12-02 15:10:00,86.96,86.98,86.86,86.86,25300.0,72.7225,72.7392,72.6389,72.6389,25300.0
2009-12-02 15:15:00,86.85,86.88,86.79,86.87,25500.0,72.6305,72.6556,72.5803,72.6472,25500.0
2009-12-02 15:20:00,86.87,86.94,86.81,86.9,30100.0,72.6472,72.7058,72.597,72.6723,30100.0
2009-12-02 15:25:00,86.88,87.0,86.87,86.99,67400.0,72.6556,72.7559,72.6472,72.7476,67400.0
2009-12-02 15:30:00,86.97,87.04,86.9,86.95,28200.0,72.7308,72.7894,72.6723,72.7141,28200.0
2009-12-02 15:35:00,86.95,87.07,86.92,87.04,22800.0,72.7141,72.8145,72.689,72.7894,22800.0
2009-12-02 15:40:00,87.06,87.22,87.06,87.21,67000.0,72.8061,72.9399,72.8061,72.9315,67000.0
2009-12-02 15:45:00,87.22,87.28,87.21,87.22,70200.0,72.9399,72.9901,72.9315,72.9399,70200.0
2009-12-02 15:50:00,87.22,87.25,87.02,87.07,175400.0,72.9399,72.965,72.7727,72.8145,175400.0
2009-12-02 15:55:00,87.07,87.16,87.06,87.1,90800.0,72.8145,72.8897,72.8061,72.8396,90800.0
2009-12-03 09:30:00,87.61,87.77,87.28,87.66,49900.0,73.2661,73.3999,72.9901,73.3079,49900.0
2009-12-03 09:35:00,87.59,87.88,87.59,87.72,38500.0,73.2493,73.4919,73.2493,73.358,38500.0
2009-12-03 09:40:00,87.75,87.76,87.53,87.6,27600.0,73.3831,73.3915,73.1992,73.2577,27600.0
2009-12-03 09:45:00,87.6,87.83,87.59,87.79,60300.0,73.2577,73.45,73.2493,73.4166,60300.0
2009-12-03 09:50:00,87.79,87.85,87.67,87.83,99300.0,73.4166,73.4668,73.3162,73.45,99300.0
2009-12-03 09:55:00,87.82,87.84,87.71,87.82,91300.0,73.4417,73.4584,73.3497,73.4417,91300.0
2009-12-03 10:00:00,87.8,87.83,87.49,87.49,77900.0,73.425,73.45,73.1657,73.1657,77900.0
2009-12-03 10:05:00,87.49,87.57,87.35,87.48,26600.0,73.1657,73.2326,73.0486,73.1573,26600.0
2009-12-03 10:10:00,87.51,87.53,87.21,87.21,21400.0,73.1824,73.1992,72.9315,72.9315,21400.0
2009-12-03 10:15:00,87.21,87.21,86.89,87.0,39600.0,72.9315,72.9315,72.6639,72.7559,39600.0
2009-12-03 10:20:00,86.98,87.05,86.9,86.97,38000.0,72.7392,72.7977,72.6723,72.7308,38000.0
2009-12-03 10:25:00,86.99,87.3,86.98,87.26,32000.0,72.7476,73.0068,72.7392,72.9734,32000.0
2009-12-03 10:30:00,87.25,87.29,87.02,87.07,31400.0,72.965,72.9985,72.7727,72.8145,31400.0
2009-12-03 10:35:00,87.06,87.07,86.56,86.57,74000.0,72.8061,72.8145,72.388,72.3963,74000.0
2009-12-03 10:40:00,86.56,86.6,86.3,86.32,63400.0,72.388,72.4214,72.1705,72.1873,63400.0
2009-12-03 10:45:00,86.33,86.82,86.32,86.81,49900.0,72.1956,72.6054,72.1873,72.597,49900.0
2009-12-03 10:50:00,86.81,87.0,86.53,86.87,211200.0,72.597,72.7559,72.3629,72.6472,211200.0
2009-12-03 10:55:00,86.88,87.04,86.79,87.0,38800.0,72.6556,72.7894,72.5803,72.7559,38800.0
2009-12-03 11:00:00,86.98,87.04,86.81,86.81,23700.0,72.7392,72.7894,72.597,72.597,23700.0
2009-12-03 11:05:00,86.84,86.96,86.69,86.71,78300.0,72.6221,72.7225,72.4967,72.5134,78300.0
2009-12-03 11:10:00,86.7,86.71,86.46,86.65,52800.0,72.505,72.5134,72.3043,72.4632,52800.0
2009-12-03 11:15:00,86.6,86.66,86.47,86.63,60200.0,72.4214,72.4716,72.3127,72.4465,60200.0
2009-12-03 11:20:00,86.59,86.63,86.43,86.52,26400.0,72.4131,72.4465,72.2793,72.3545,26400.0
2009-12-03 11:25:00,86.52,86.68,86.51,86.62,34500.0,72.3545,72.4883,72.3462,72.4381,34500.0
2009-12-03 11:30:00,86.62,86.65,86.56,86.58,41000.0,72.4381,72.4632,72.388,72.4047,41000.0
2009-12-03 11:35:00,86.58,86.58,86.31,86.36,62500.0,72.4047,72.4047,72.1789,72.2207,62500.0
2009-12-03 11:40:00,86.3,86.44,86.14,86.14,74600.0,72.1705,72.2876,72.0367,72.0367,74600.0
2009-12-03 11:45:00,86.15,86.28,86.13,86.23,16200.0,72.0451,72.1538,72.0284,72.112,16200.0
2009-12-03 11:50:00,86.23,86.27,86.16,86.18,23400.0,72.112,72.1455,72.0535,72.0702,23400.0
2009-12-03 11:55:00,86.18,86.22,86.04,86.04,57100.0,72.0702,72.1036,71.9531,71.9531,57100.0
2009-12-03 12:00:00,86.03,86.11,85.91,85.98,94300.0,71.9447,72.0116,71.8444,71.9029,94300.0
2009-12-03 12:05:00,86.0,86.07,85.91,86.07,45600.0,71.9197,71.9782,71.8444,71.9782,45600.0
2009-12-03 12:10:00,86.06,86.09,85.91,85.94,70500.0,71.9698,71.9949,71.8444,71.8695,70500.0
2009-12-03 12:15:00,85.95,86.02,85.91,86.02,28400.0,71.8778,71.9364,71.8444,71.9364,28400.0
2009-12-03 12:20:00,86.04,86.04,85.9,85.93,23700.0,71.9531,71.9531,71.836,71.8611,23700.0
2009-12-03 12:25:00,85.93,85.95,85.8,85.85,32100.0,71.8611,71.8778,71.7524,71.7942,32100.0
2009-12-03 12:30:00,85.85,85.97,85.78,85.97,15100.0,71.7942,71.8946,71.7357,71.8946,15100.0
2009-12-03 12:35:00,85.97,86.04,85.94,85.97,16900.0,71.8946,71.9531,71.8695,71.8946,16900.0
2009-12-03 12:40:00,85.93,86.15,85.93,86.04,29900.0,71.8611,72.0451,71.8611,71.9531,29900.0
2009-12-03 12:45:00,86.03,86.03,85.95,85.96,18800.0,71.9447,71.9447,71.8778,71.8862,18800.0
2009-12-03 12:50:00,85.96,86.05,85.95,85.96,16600.0,71.8862,71.9615,71.8778,71.8862,16600.0
2009-12-03 12:55:00,85.96,86.01,85.93,85.97,11700.0,71.8862,71.928,71.8611,71.8946,11700.0
2009-12-03 13:00:00,85.96,86.02,85.91,86.02,7500.0,71.8862,71.9364,71.8444,71.9364,7500.0
2009-12-03 13:05:00,86.04,86.07,85.99,86.07,12100.0,71.9531,71.9782,71.9113,71.9782,12100.0
2009-12-03 13:10:00,86.06,86.1,85.96,86.01,17000.0,71.9698,72.0033,71.8862,71.928,17000.0
2009-12-03 13:15:00,86.01,86.2,86.0,86.16,11000.0,71.928,72.0869,71.9197,72.0535,11000.0
2009-12-03 13:20:00,86.17,86.2,86.05,86.19,13700.0,72.0618,72.0869,71.9615,72.0785,13700.0
2009-12-03 13:25:00,86.21,86.21,86.05,86.08,16900.0,72.0953,72.0953,71.9615,71.9866,16900.0
2009-12-03 13:30:00,86.09,86.18,86.08,86.18,12400.0,71.9949,72.0702,71.9866,72.0702,12400.0
2009-12-03 13:35:00,86.19,86.25,86.17,86.23,19700.0,72.0785,72.1287,72.0618,72.112,19700.0
2009-12-03 13:40:00,86.22,86.3,86.22,86.25,13000.0,72.1036,72.1705,72.1036,72.1287,13000.0
2009-12-03 13:45:00,86.25,86.27,86.22,86.27,13600.0,72.1287,72.1455,72.1036,72.1455,13600.0
2009-12-03 13:50:00,86.27,86.41,86.26,86.38,22100.0,72.1455,72.2625,72.1371,72.2374,22100.0
2009-12-03 13:55:00,86.38,86.45,86.38,86.42,36000.0,72.2374,72.296,72.2374,72.2709,36000.0
2009-12-03 14:00:00,86.42,86.49,86.42,86.44,16400.0,72.2709,72.3294,72.2709,72.2876,16400.0
2009-12-03 14:05:00,86.43,86.45,86.33,86.38,11400.0,72.2793,72.296,72.1956,72.2374,11400.0
2009-12-03 14:10:00,86.39,86.48,86.36,86.48,14000.0,72.2458,72.3211,72.2207,72.3211,14000.0
2009-12-03 14:15:00,86.46,86.54,86.38,86.38,17500.0,72.3043,72.3712,72.2374,72.2374,17500.0
2009-12-03 14:20:00,86.4,86.53,86.36,86.5,13600.0,72.2542,72.3629,72.2207,72.3378,13600.0
2009-12-03 14:25:00,86.49,86.53,86.45,86.45,12900.0,72.3294,72.3629,72.296,72.296,12900.0
2009-12-03 14:30:00,86.46,86.54,86.44,86.51,10500.0,72.3043,72.3712,72.2876,72.3462,10500.0
2009-12-03 14:35:00,86.51,86.58,86.51,86.54,14700.0,72.3462,72.4047,72.3462,72.3712,14700.0
2009-12-03 14:40:00,86.53,86.66,86.48,86.63,19600.0,72.3629,72.4716,72.3211,72.4465,19600.0
2009-12-03 14:45:00,86.62,86.62,86.42,86.43,10800.0,72.4381,72.4381,72.2709,72.2793,10800.0
2009-12-03 14:50:00,86.42,86.49,86.4,86.42,17300.0,72.2709,72.3294,72.2542,72.2709,17300.0
2009-12-03 14:55:00,86.42,86.45,86.32,86.43,14300.0,72.2709,72.296,72.1873,72.2793,14300.0
2009-12-03 15:00:00,86.4,86.43,86.39,86.39,15200.0,72.2542,72.2793,72.2458,72.2458,15200.0
2009-12-03 15:05:00,86.41,86.6,86.39,86.58,17400.0,72.2625,72.4214,72.2458,72.4047,17400.0
2009-12-03 15:10:00,86.58,86.65,86.51,86.63,21800.0,72.4047,72.4632,72.3462,72.4465,21800.0
2009-12-03 15:15:00,86.62,86.77,86.61,86.73,25400.0,72.4381,72.5636,72.4298,72.5301,25400.0
2009-12-03 15:20:00,86.74,86.86,86.62,86.67,45600.0,72.5385,72.6389,72.4381,72.48,45600.0
2009-12-03 15:25:00,86.66,86.67,86.57,86.59,28500.0,72.4716,72.48,72.3963,72.4131,28500.0
2009-12-03 15:30:00,86.6,86.74,86.6,86.68,30200.0,72.4214,72.5385,72.4214,72.4883,30200.0
2009-12-03 15:35:00,86.68,86.68,86.38,86.6,67500.0,72.4883,72.4883,72.2374,72.4214,67500.0
2009-12-03 15:40:00,86.6,86.61,86.32,86.45,59800.0,72.4214,72.4298,72.1873,72.296,59800.0
2009-12-03 15:45:00,86.44,86.45,86.0,86.0,68300.0,72.2876,72.296,71.9197,71.9197,68300.0
2009-12-03 15:50:00,86.04,86.06,85.87,86.06,70500.0,71.9531,71.9698,71.8109,71.9698,70500.0
2009-12-03 15:55:00,86.07,86.1,85.78,85.94,116800.0,71.9782,72.0033,71.7357,71.8695,116800.0
2009-12-04 09:30:00,87.08,87.93,87.08,87.5,109800.0,72.8228,73.5337,72.8228,73.1741,109800.0
2009-12-04 09:35:00,87.5,87.73,87.49,87.57,68800.0,73.1741,73.3664,73.1657,73.2326,68800.0
2009-12-04 09:40:00,87.58,87.75,87.53,87.69,141200.0,73.241,73.3831,73.1992,73.333,141200.0
2009-12-04 09:45:00,87.7,87.96,87.62,87.85,98000.0,73.3413,73.5588,73.2744,73.4668,98000.0
2009-12-04 09:50:00,87.85,87.86,87.75,87.84,42400.0,73.4668,73.4751,73.3831,73.4584,42400.0
2009-12-04 09:55:00,87.84,87.85,87.75,87.84,23200.0,73.4584,73.4668,73.3831,73.4584,23200.0
2009-12-04 10:00:00,87.85,87.85,87.6,87.6,36500.0,73.4668,73.4668,73.2577,73.2577,36500.0
2009-12-04 10:05:00,87.6,87.85,87.53,87.85,36300.0,73.2577,73.4668,73.1992,73.4668,36300.0
2009-12-04 10:10:00,87.85,87.89,87.7,87.89,53200.0,73.4668,73.5002,73.3413,73.5002,53200.0
2009-12-04 10:15:00,87.89,87.92,87.65,87.66,65400.0,73.5002,73.5253,73.2995,73.3079,65400.0
2009-12-04 10:20:00,87.66,87.7,87.46,87.58,39300.0,73.3079,73.3413,73.1406,73.241,39300.0
2009-12-04 10:25:00,87.57,87.96,87.53,87.79,28600.0,73.2326,73.5588,73.1992,73.4166,28600.0
2009-12-04 10:30:00,87.79,87.85,87.67,87.7,23300.0,73.4166,73.4668,73.3162,73.3413,23300.0
2009-12-04 10:35:00,87.68,87.84,87.68,87.79,16400.0,73.3246,73.4584,73.3246,73.4166,16400.0
2009-12-04 10:40:00,87.8,87.84,87.59,87.84,22900.0,73.425,73.4584,73.2493,73.4584,22900.0
2009-12-04 10:45:00,87.85,87.89,87.75,87.77,39900.0,73.4668,73.5002,73.3831,73.3999,39900.0
2009-12-04 10:50:00,87.78,87.78,87.57,87.67,24800.0,73.4082,73.4082,73.2326,73.3162,24800.0
2009-12-04 10:55:00,87.63,87.78,87.37,87.7,33900.0,73.2828,73.4082,73.0654,73.3413,33900.0
2009-12-04 11:00:00,87.69,87.71,87.41,87.61,29800.0,73.333,73.3497,73.0988,73.2661,29800.0
2009-12-04 11:05:00,87.63,87.7,87.45,87.62,22400.0,73.2828,73.3413,73.1323,73.2744,22400.0
2009-12-04 11:10:00,87.63,87.68,87.45,87.47,12600.0,73.2828,73.3246,73.1323,73.149,12600.0
2009-12-04 11:15:00,87.43,87.5,87.31,87.32,15800.0,73.1155,73.1741,73.0152,73.0235,15800.0
2009-12-04 11:20:00,87.32,87.45,87.27,87.37,13200.0,73.0235,73.1323,72.9817,73.0654,13200.0
2009-12-04 11:25:00,87.39,87.5,87.05,87.05,21000.0,73.0821,73.1741,72.7977,72.7977,21000.0
2009-12-04 11:30:00,87.04,87.12,86.9,87.1,35900.0,72.7894,72.8563,72.6723,72.8396,35900.0
2009-12-04 11:35:00,87.11,87.2,86.86,87.01,38800.0,72.8479,72.9232,72.6389,72.7643,38800.0
2009-12-04 11:40:00,86.98,86.98,86.68,86.68,46700.0,72.7392,72.7392,72.4883,72.4883,46700.0
2009-12-04 11:45:00,86.69,86.69,86.06,86.34,134200.0,72.4967,72.4967,71.9698,72.204,134200.0
2009-12-04 11:50:00,86.32,86.55,86.1,86.53,20600.0,72.1873,72.3796,72.0033,72.3629,20600.0
2009-12-04 11:55:00,86.55,87.06,86.38,86.89,85800.0,72.3796,72.8061,72.2374,72.6639,85800.0
2009-12-04 12:00:00,86.88,87.04,86.81,86.94,34000.0,72.6556,72.7894,72.597,72.7058,34000.0
2009-12-04 12:05:00,86.93,87.02,86.82,86.98,23400.0,72.6974,72.7727,72.6054,72.7392,23400.0
2009-12-04 12:10:00,86.97,87.26,86.9,86.94,29200.0,72.7308,72.9734,72.6723,72.7058,29200.0
2009-12-04 12:15:00,86.96,86.96,86.8,86.85,17600.0,72.7225,72.7225,72.5887,72.6305,17600.0
2009-12-04 12:20:00,86.81,86.86,86.67,86.72,7100.0,72.597,72.6389,72.48,72.5218,7100.0
2009-12-04 12:25:00,86.72,86.87,86.67,86.82,17800.0,72.5218,72.6472,72.48,72.6054,17800.0
2009-12-04 12:30:00,86.83,87.25,86.79,87.25,24200.0,72.6138,72.965,72.5803,72.965,24200.0
2009-12-04 12:35:00,87.24,87.27,87.14,87.24,10800.0,72.9566,72.9817,72.873,72.9566,10800.0
2009-12-04 12:40:00,87.22,87.31,87.17,87.23,7900.0,72.9399,73.0152,72.8981,72.9483,7900.0
2009-12-04 12:45:00,87.23,87.29,87.01,87.05,11700.0,72.9483,72.9985,72.7643,72.7977,11700.0
2009-12-04 12:50:00,87.01,87.21,86.97,86.99,32700.0,72.7643,72.9315,72.7308,72.7476,32700.0
2009-12-04 12:55:00,87.0,87.06,86.84,87.03,36200.0,72.7559,72.8061,72.6221,72.781,36200.0
2009-12-04 13:00:00,87.04,87.21,87.03,87.21,16300.0,72.7894,72.9315,72.781,72.9315,16300.0
2009-12-04 13:05:00,87.17,87.21,87.12,87.14,4700.0,72.8981,72.9315,72.8563,72.873,4700.0
2009-12-04 13:10:00,87.12,87.14,86.98,87.07,17200.0,72.8563,72.873,72.7392,72.8145,17200.0
2009-12-04 13:15:00,87.06,87.2,87.03,87.15,5900.0,72.8061,72.9232,72.781,72.8814,5900.0
2009-12-04 13:20:00,87.13,87.23,87.11,87.15,11600.0,72.8646,72.9483,72.8479,72.8814,11600.0
2009-12-04 13:25:00,87.18,87.22,87.09,87.14,10600.0,72.9065,72.9399,72.8312,72.873,10600.0
2009-12-04 13:30:00,87.15,87.17,87.01,87.17,13700.0,72.8814,72.8981,72.7643,72.8981,13700.0
2009-12-04 13:35:00,87.16,87.17,86.99,87.02,9400.0,72.8897,72.8981,72.7476,72.7727,9400.0
2009-12-04 13:40:00,87.05,87.22,86.98,87.19,11500.0,72.7977,72.9399,72.7392,72.9148,11500.0
2009-12-04 13:45:00,87.2,87.2,87.06,87.07,4400.0,72.9232,72.9232,72.8061,72.8145,4400.0
2009-12-04 13:50:00,87.03,87.07,86.92,86.99,24800.0,72.781,72.8145,72.689,72.7476,24800.0
2009-12-04 13:55:00,87.0,87.07,86.79,86.89,42000.0,72.7559,72.8145,72.5803,72.6639,42000.0
2009-12-04 14:00:00,86.89,87.06,86.84,87.04,15700.0,72.6639,72.8061,72.6221,72.7894,15700.0
2009-12-04 14:05:00,87.04,87.05,86.81,86.84,21500.0,72.7894,72.7977,72.597,72.6221,21500.0
2009-12-04 14:10:00,86.81,86.96,86.73,86.91,16100.0,72.597,72.7225,72.5301,72.6807,16100.0
2009-12-04 14:15:00,86.94,86.95,86.73,86.79,12000.0,72.7058,72.7141,72.5301,72.5803,12000.0
2009-12-04 14:20:00,86.8,86.86,86.68,86.74,24300.0,72.5887,72.6389,72.4883,72.5385,24300.0
2009-12-04 14:25:00,86.78,87.02,86.62,87.0,32000.0,72.572,72.7727,72.4381,72.7559,32000.0
2009-12-04 14:30:00,87.02,87.18,87.01,87.11,41800.0,72.7727,72.9065,72.7643,72.8479,41800.0
2009-12-04 14:35:00,87.12,87.3,87.11,87.24,27400.0,72.8563,73.0068,72.8479,72.9566,27400.0
2009-12-04 14:40:00,87.24,87.24,86.97,87.02,20600.0,72.9566,72.9566,72.7308,72.7727,20600.0
2009-12-04 14:45:00,87.02,87.13,86.87,86.87,19000.0,72.7727,72.8646,72.6472,72.6472,19000.0
2009-12-04 14:50:00,86.88,87.16,86.83,87.07,24300.0,72.6556,72.8897,72.6138,72.8145,24300.0
2009-12-04 14:55:00,87.08,87.28,87.01,87.13,39700.0,72.8228,72.9901,72.7643,72.8646,39700.0
2009-12-04 15:00:00,87.1,87.21,86.97,87.21,54000.0,72.8396,72.9315,72.7308,72.9315,54000.0
2009-12-04 15:05:00,87.2,87.3,87.08,87.15,42600.0,72.9232,73.0068,72.8228,72.8814,42600.0
2009-12-04 15:10:00,87.13,87.23,87.06,87.23,29700.0,72.8646,72.9483,72.8061,72.9483,29700.0
2009-12-04 15:15:00,87.24,87.24,87.1,87.17,22300.0,72.9566,72.9566,72.8396,72.8981,22300.0
2009-12-04 15:20:00,87.17,87.37,87.17,87.27,51100.0,72.8981,73.0654,72.8981,72.9817,51100.0
2009-12-04 15:25:00,87.26,87.43,87.26,87.36,46000.0,72.9734,73.1155,72.9734,73.057,46000.0
2009-12-04 15:30:00,87.36,87.47,87.3,87.4,60600.0,73.057,73.149,73.0068,73.0904,60600.0
2009-12-04 15:35:00,87.4,87.45,87.29,87.45,64100.0,73.0904,73.1323,72.9985,73.1323,64100.0
2009-12-04 15:40:00,87.41,87.62,87.26,87.61,48600.0,73.0988,73.2744,72.9734,73.2661,48600.0
2009-12-04 15:45:00,87.62,87.83,87.59,87.79,70900.0,73.2744,73.45,73.2493,73.4166,70900.0
2009-12-04 15:50:00,87.78,87.86,87.69,87.85,73000.0,73.4082,73.4751,73.333,73.4668,73000.0
2009-12-04 15:55:00,87.85,88.04,87.81,87.93,176300.0,73.4668,73.6257,73.4333,73.5337,176300.0
2009-12-07 09:30:00,88.01,88.38,87.83,88.19,43600.0,73.6006,73.91,73.45,73.7511,43600.0
2009-12-07 09:35:00,88.23,88.3,87.74,87.74,28100.0,73.7845,73.8431,73.3748,73.3748,28100.0
2009-12-07 09:40:00,87.83,87.89,87.59,87.66,29600.0,73.45,73.5002,73.2493,73.3079,29600.0
2009-12-07 09:45:00,87.67,88.3,87.63,88.29,18900.0,73.3162,73.8431,73.2828,73.8347,18900.0
2009-12-07 09:50:00,88.3,88.44,88.18,88.21,42300.0,73.8431,73.9602,73.7427,73.7678,42300.0
2009-12-07 09:55:00,88.21,88.24,88.09,88.18,37900.0,73.7678,73.7929,73.6675,73.7427,37900.0
2009-12-07 10:00:00,88.21,88.3,87.89,87.95,30000.0,73.7678,73.8431,73.5002,73.5504,30000.0
2009-12-07 10:05:00,87.95,87.95,87.61,87.8,43800.0,73.5504,73.5504,73.2661,73.425,43800.0
2009-12-07 10:10:00,87.84,88.15,87.84,88.1,19800.0,73.4584,73.7176,73.4584,73.6758,19800.0
2009-12-07 10:15:00,88.11,88.12,87.77,87.85,17500.0,73.6842,73.6926,73.3999,73.4668,17500.0
2009-12-07 10:20:00,87.84,87.94,87.63,87.65,29100.0,73.4584,73.542,73.2828,73.2995,29100.0
2009-12-07 10:25:00,87.69,87.84,87.62,87.75,26000.0,73.333,73.4584,73.2744,73.3831,26000.0
2009-12-07 10:30:00,87.76,87.85,87.68,87.71,13700.0,73.3915,73.4668,73.3246,73.3497,13700.0
2009-12-07 10:35:00,87.7,87.86,87.65,87.7,26900.0,73.3413,73.4751,73.2995,73.3413,26900.0
2009-12-07 10:40:00,87.71,87.75,87.56,87.67,26700.0,73.3497,73.3831,73.2242,73.3162,26700.0
2009-12-07 10:45:00,87.65,87.78,87.63,87.73,18500.0,73.2995,73.4082,73.2828,73.3664,18500.0
2009-12-07 10:50:00,87.75,87.93,87.75,87.79,12900.0,73.3831,73.5337,73.3831,73.4166,12900.0
2009-12-07 10:55:00,87.85,87.91,87.82,87.84,18400.0,73.4668,73.5169,73.4417,73.4584,18400.0
2009-12-07 11:00:00,87.82,87.87,87.68,87.68,7300.0,73.4417,73.4835,73.3246,73.3246,7300.0
2009-12-07 11:05:00,87.67,87.74,87.63,87.7,10100.0,73.3162,73.3748,73.2828,73.3413,10100.0
2009-12-07 11:10:00,87.71,87.8,87.68,87.76,16400.0,73.3497,73.425,73.3246,73.3915,16400.0
2009-12-07 11:15:00,87.76,87.88,87.75,87.77,14700.0,73.3915,73.4919,73.3831,73.3999,14700.0
2009-12-07 11:20:00,87.77,87.78,87.61,87.66,11900.0,73.3999,73.4082,73.2661,73.3079,11900.0
2009-12-07 11:25:00,87.66,87.72,87.57,87.7,7700.0,73.3079,73.358,73.2326,73.3413,7700.0
2009-12-07 11:30:00,87.71,87.8,87.62,87.62,21400.0,73.3497,73.425,73.2744,73.2744,21400.0
2009-12-07 11:35:00,87.62,87.68,87.54,87.58,12200.0,73.2744,73.3246,73.2075,73.241,12200.0
2009-12-07 11:40:00,87.59,87.8,87.59,87.76,7000.0,73.2493,73.425,73.2493,73.3915,7000.0
2009-12-07 11:45:00,87.8,87.94,87.76,87.91,16700.0,73.425,73.542,73.3915,73.5169,16700.0
2009-12-07 11:50:00,87.9,87.9,87.79,87.84,9300.0,73.5086,73.5086,73.4166,73.4584,9300.0
2009-12-07 11:55:00,87.84,87.86,87.74,87.84,5700.0,73.4584,73.4751,73.3748,73.4584,5700.0
2009-12-07 12:00:00,87.85,87.9,87.85,87.86,7100.0,73.4668,73.5086,73.4668,73.4751,7100.0
2009-12-07 12:05:00,87.86,87.88,87.82,87.88,3800.0,73.4751,73.4919,73.4417,73.4919,3800.0
2009-12-07 12:10:00,87.88,87.88,87.76,87.76,10000.0,73.4919,73.4919,73.3915,73.3915,10000.0
2009-12-07 12:15:00,87.75,87.79,87.69,87.79,6500.0,73.3831,73.4166,73.333,73.4166,6500.0
2009-12-07 12:20:00,87.79,87.85,87.73,87.73,4900.0,73.4166,73.4668,73.3664,73.3664,4900.0
2009-12-07 12:25:00,87.73,87.8,87.67,87.8,8100.0,73.3664,73.425,73.3162,73.425,8100.0
2009-12-07 12:30:00,87.78,87.89,87.77,87.88,9500.0,73.4082,73.5002,73.3999,73.4919,9500.0
2009-12-07 12:35:00,87.89,88.14,87.88,88.03,21200.0,73.5002,73.7093,73.4919,73.6173,21200.0
2009-12-07 12:40:00,88.02,88.05,87.88,87.98,19900.0,73.6089,73.634,73.4919,73.5755,19900.0
2009-12-07 12:45:00,87.95,88.22,87.95,88.07,15300.0,73.5504,73.7762,73.5504,73.6507,15300.0
2009-12-07 12:50:00,88.07,88.14,88.05,88.12,5400.0,73.6507,73.7093,73.634,73.6926,5400.0
2009-12-07 12:55:00,88.11,88.15,88.06,88.06,10500.0,73.6842,73.7176,73.6424,73.6424,10500.0
2009-12-07 13:00:00,88.06,88.07,87.94,87.94,10500.0,73.6424,73.6507,73.542,73.542,10500.0
2009-12-07 13:05:00,87.96,87.96,87.87,87.89,5200.0,73.5588,73.5588,73.4835,73.5002,5200.0
2009-12-07 13:10:00,87.86,88.0,87.83,88.0,16500.0,73.4751,73.5922,73.45,73.5922,16500.0
2009-12-07 13:15:00,88.0,88.12,87.99,88.05,19500.0,73.5922,73.6926,73.5838,73.634,19500.0
2009-12-07 13:20:00,88.05,88.25,88.03,88.11,13900.0,73.634,73.8013,73.6173,73.6842,13900.0
2009-12-07 13:25:00,88.1,88.12,88.01,88.04,12900.0,73.6758,73.6926,73.6006,73.6257,12900.0
2009-12-07 13:30:00,88.06,88.06,87.9,88.03,13100.0,73.6424,73.6424,73.5086,73.6173,13100.0
2009-12-07 13:35:00,88.0,88.09,87.98,88.0,6100.0,73.5922,73.6675,73.5755,73.5922,6100.0
2009-12-07 13:40:00,87.98,88.01,87.92,87.92,6800.0,73.5755,73.6006,73.5253,73.5253,6800.0
2009-12-07 13:45:00,87.94,88.02,87.92,87.99,8200.0,73.542,73.6089,73.5253,73.5838,8200.0
2009-12-07 13:50:00,87.99,88.0,87.92,87.92,10400.0,73.5838,73.5922,73.5253,73.5253,10400.0
2009-12-07 13:55:00,87.92,87.98,87.85,87.97,15500.0,73.5253,73.5755,73.4668,73.5671,15500.0
2009-12-07 14:00:00,87.93,88.0,87.85,87.93,11600.0,73.5337,73.5922,73.4668,73.5337,11600.0
2009-12-07 14:05:00,87.9,87.95,87.84,87.85,12000.0,73.5086,73.5504,73.4584,73.4668,12000.0
2009-12-07 14:10:00,87.83,87.98,87.83,87.94,13200.0,73.45,73.5755,73.45,73.542,13200.0
2009-12-07 14:15:00,87.94,87.98,87.87,87.91,14800.0,73.542,73.5755,73.4835,73.5169,14800.0
2009-12-07 14:20:00,87.91,88.0,87.9,87.91,8700.0,73.5169,73.5922,73.5086,73.5169,8700.0
2009-12-07 14:25:00,87.88,87.91,87.86,87.9,6800.0,73.4919,73.5169,73.4751,73.5086,6800.0
2009-12-07 14:30:00,87.89,87.91,87.73,87.89,13600.0,73.5002,73.5169,73.3664,73.5002,13600.0
2009-12-07 14:35:00,87.88,87.88,87.5,87.7,24700.0,73.4919,73.4919,73.1741,73.3413,24700.0
2009-12-07 14:40:00,87.69,87.73,87.54,87.54,14800.0,73.333,73.3664,73.2075,73.2075,14800.0
2009-12-07 14:45:00,87.53,87.67,87.43,87.64,17300.0,73.1992,73.3162,73.1155,73.2911,17300.0
2009-12-07 14:50:00,87.65,87.69,87.47,87.61,15700.0,73.2995,73.333,73.149,73.2661,15700.0
2009-12-07 14:55:00,87.61,87.73,87.61,87.66,14600.0,73.2661,73.3664,73.2661,73.3079,14600.0
2009-12-07 15:00:00,87.66,87.73,87.57,87.73,41100.0,73.3079,73.3664,73.2326,73.3664,41100.0
2009-12-07 15:05:00,87.74,87.82,87.65,87.81,22900.0,73.3748,73.4417,73.2995,73.4333,22900.0
2009-12-07 15:10:00,87.83,87.84,87.74,87.74,19200.0,73.45,73.4584,73.3748,73.3748,19200.0
2009-12-07 15:15:00,87.76,87.93,87.74,87.82,33300.0,73.3915,73.5337,73.3748,73.4417,33300.0
2009-12-07 15:20:00,87.81,87.83,87.68,87.68,24100.0,73.4333,73.45,73.3246,73.3246,24100.0
2009-12-07 15:25:00,87.68,87.7,87.6,87.63,25500.0,73.3246,73.3413,73.2577,73.2828,25500.0
2009-12-07 15:30:00,87.62,87.71,87.61,87.69,62000.0,73.2744,73.3497,73.2661,73.333,62000.0
2009-12-07 15:35:00,87.68,87.73,87.55,87.59,40600.0,73.3246,73.3664,73.2159,73.2493,40600.0
2009-12-07 15:40:00,87.59,87.7,87.5,87.68,75400.0,73.2493,73.3413,73.1741,73.3246,75400.0
2009-12-07 15:45:00,87.67,87.69,87.44,87.51,58300.0,73.3162,73.333,73.1239,73.1824,58300.0
2009-12-07 15:50:00,87.51,87.54,87.39,87.41,84400.0,73.1824,73.2075,73.0821,73.0988,84400.0
2009-12-07 15:55:00,87.4,87.66,87.39,87.56,133100.0,73.0904,73.3079,73.0821,73.2242,133100.0
2009-12-08 09:30:00,89.38,90.5,89.01,90.15,635300.0,74.7463,75.6829,74.4368,75.3902,635300.0
2009-12-08 09:35:00,90.13,90.35,89.66,90.01,390600.0,75.3735,75.5575,74.9804,75.2731,390600.0
2009-12-08 09:40:00,89.96,90.14,89.5,89.85,283800.0,75.2313,75.3818,74.8466,75.1393,283800.0
2009-12-08 09:45:00,89.85,90.03,89.85,89.91,216200.0,75.1393,75.2898,75.1393,75.1895,216200.0
2009-12-08 09:50:00,89.93,90.0,89.57,89.77,218700.0,75.2062,75.2648,74.9052,75.0724,218700.0
2009-12-08 09:55:00,89.77,90.0,89.4,89.46,158600.0,75.0724,75.2648,74.763,74.8132,158600.0
2009-12-08 10:00:00,89.42,89.89,89.37,89.67,115100.0,74.7797,75.1728,74.7379,74.9888,115100.0
2009-12-08 10:05:00,89.71,89.84,89.37,89.38,105700.0,75.0222,75.131,74.7379,74.7463,105700.0
2009-12-08 10:10:00,89.37,89.85,89.27,89.71,109100.0,74.7379,75.1393,74.6543,75.0222,109100.0
2009-12-08 10:15:00,89.71,89.89,89.68,89.78,76200.0,75.0222,75.1728,74.9971,75.0808,76200.0
2009-12-08 10:20:00,89.76,90.0,89.72,89.84,123500.0,75.0641,75.2648,75.0306,75.131,123500.0
2009-12-08 10:25:00,89.79,89.83,89.55,89.62,43800.0,75.0891,75.1226,74.8884,74.947,43800.0
2009-12-08 10:30:00,89.61,89.61,89.44,89.51,79000.0,74.9386,74.9386,74.7964,74.855,79000.0
2009-12-08 10:35:00,89.51,89.7,89.46,89.5,74500.0,74.855,75.0139,74.8132,74.8466,74500.0
2009-12-08 10:40:00,89.49,89.53,89.4,89.5,77200.0,74.8383,74.8717,74.763,74.8466,77200.0
2009-12-08 10:45:00,89.48,89.48,89.26,89.39,131800.0,74.8299,74.8299,74.6459,74.7546,131800.0
2009-12-08 10:50:00,89.37,89.52,89.33,89.52,58500.0,74.7379,74.8633,74.7045,74.8633,58500.0
2009-12-08 10:55:00,89.51,89.53,89.27,89.39,68600.0,74.855,74.8717,74.6543,74.7546,68600.0
2009-12-08 11:00:00,89.39,89.65,89.29,89.58,107500.0,74.7546,74.9721,74.671,74.9135,107500.0
2009-12-08 11:05:00,89.57,89.92,89.49,89.86,89200.0,74.9052,75.1979,74.8383,75.1477,89200.0
2009-12-08 11:10:00,89.82,89.98,89.76,89.91,63000.0,75.1142,75.248,75.0641,75.1895,63000.0
2009-12-08 11:15:00,89.93,89.95,89.7,89.71,46600.0,75.2062,75.2229,75.0139,75.0222,46600.0
2009-12-08 11:20:00,89.71,89.9,89.62,89.9,44200.0,75.0222,75.1811,74.947,75.1811,44200.0
2009-12-08 11:25:00,89.9,90.0,89.81,89.97,57600.0,75.1811,75.2648,75.1059,75.2397,57600.0
2009-12-08 11:30:00,89.96,90.22,89.93,90.18,140800.0,75.2313,75.4487,75.2062,75.4153,140800.0
2009-12-08 11:35:00,90.18,90.38,90.01,90.36,102500.0,75.4153,75.5825,75.2731,75.5658,102500.0
2009-12-08 11:40:00,90.37,90.62,90.36,90.44,169000.0,75.5742,75.7832,75.5658,75.6327,169000.0
2009-12-08 11:45:00,90.45,90.55,90.32,90.55,85200.0,75.6411,75.7247,75.5324,75.7247,85200.0
2009-12-08 11:50:00,90.55,90.55,90.15,90.16,65900.0,75.7247,75.7247,75.3902,75.3986,65900.0
2009-12-08 11:55:00,90.15,90.32,90.08,90.26,57700.0,75.3902,75.5324,75.3317,75.4822,57700.0
2009-12-08 12:00:00,90.27,90.45,90.27,90.36,64100.0,75.4906,75.6411,75.4906,75.5658,64100.0
2009-12-08 12:05:00,90.36,90.37,90.15,90.21,23100.0,75.5658,75.5742,75.3902,75.4404,23100.0
2009-12-08 12:10:00,90.21,90.31,90.19,90.21,39400.0,75.4404,75.524,75.4236,75.4404,39400.0
2009-12-08 12:15:00,90.21,90.44,90.2,90.35,40400.0,75.4404,75.6327,75.432,75.5575,40400.0
2009-12-08 12:20:00,90.37,90.38,90.15,90.16,44400.0,75.5742,75.5825,75.3902,75.3986,44400.0
2009-12-08 12:25:00,90.17,90.17,90.06,90.11,43300.0,75.4069,75.4069,75.3149,75.3567,43300.0
2009-12-08 12:30:00,90.12,90.28,90.05,90.05,68800.0,75.3651,75.4989,75.3066,75.3066,68800.0
2009-12-08 12:35:00,90.04,90.04,89.85,89.92,40300.0,75.2982,75.2982,75.1393,75.1979,40300.0
2009-12-08 12:40:00,89.92,89.97,89.86,89.87,32900.0,75.1979,75.2397,75.1477,75.156,32900.0
2009-12-08 12:45:00,89.86,90.0,89.86,89.96,46700.0,75.1477,75.2648,75.1477,75.2313,46700.0
2009-12-08 12:50:00,89.95,89.96,89.86,89.88,18600.0,75.2229,75.2313,75.1477,75.1644,18600.0
2009-12-08 12:55:00,89.89,89.94,89.83,89.88,30000.0,75.1728,75.2146,75.1226,75.1644,30000.0
2009-12-08 13:00:00,89.89,90.0,89.85,89.97,52200.0,75.1728,75.2648,75.1393,75.2397,52200.0
2009-12-08 13:05:00,89.98,90.0,89.94,89.98,23000.0,75.248,75.2648,75.2146,75.248,23000.0
2009-12-08 13:10:00,89.97,89.98,89.85,89.87,55600.0,75.2397,75.248,75.1393,75.156,55600.0
2009-12-08 13:15:00,89.87,89.87,89.76,89.77,38100.0,75.156,75.156,75.0641,75.0724,38100.0
2009-12-08 13:20:00,89.76,89.87,89.74,89.81,36200.0,75.0641,75.156,75.0473,75.1059,36200.0
2009-12-08 13:25:00,89.81,89.98,89.79,89.84,20300.0,75.1059,75.248,75.0891,75.131,20300.0
2009-12-08 13:30:00,89.84,89.92,89.82,89.9,21000.0,75.131,75.1979,75.1142,75.1811,21000.0
2009-12-08 13:35:00,89.91,90.0,89.89,89.92,20600.0,75.1895,75.2648,75.1728,75.1979,20600.0
2009-12-08 13:40:00,89.92,90.11,89.91,89.91,77400.0,75.1979,75.3567,75.1895,75.1895,77400.0
2009-12-08 13:45:00,89.92,90.03,89.9,89.97,32100.0,75.1979,75.2898,75.1811,75.2397,32100.0
2009-12-08 13:50:00,90.0,90.19,89.99,90.17,28200.0,75.2648,75.4236,75.2564,75.4069,28200.0
2009-12-08 13:55:00,90.16,90.21,90.09,90.18,43800.0,75.3986,75.4404,75.34,75.4153,43800.0
2009-12-08 14:00:00,90.17,90.26,90.07,90.07,54800.0,75.4069,75.4822,75.3233,75.3233,54800.0
2009-12-08 14:05:00,90.06,90.11,90.01,90.08,24500.0,75.3149,75.3567,75.2731,75.3317,24500.0
2009-12-08 14:10:00,90.08,90.1,90.01,90.07,29700.0,75.3317,75.3484,75.2731,75.3233,29700.0
2009-12-08 14:15:00,90.07,90.09,89.88,89.9,55200.0,75.3233,75.34,75.1644,75.1811,55200.0
2009-12-08 14:20:00,89.9,90.0,89.88,89.99,36900.0,75.1811,75.2648,75.1644,75.2564,36900.0
2009-12-08 14:25:00,89.99,90.01,89.92,89.96,24500.0,75.2564,75.2731,75.1979,75.2313,24500.0
2009-12-08 14:30:00,89.96,90.0,89.87,89.88,22200.0,75.2313,75.2648,75.156,75.1644,22200.0
2009-12-08 14:35:00,89.88,90.0,89.85,90.0,49200.0,75.1644,75.2648,75.1393,75.2648,49200.0
2009-12-08 14:40:00,90.0,90.0,89.92,90.0,42500.0,75.2648,75.2648,75.1979,75.2648,42500.0
2009-12-08 14:45:00,89.99,90.01,89.88,89.96,27700.0,75.2564,75.2731,75.1644,75.2313,27700.0
2009-12-08 14:50:00,89.96,89.99,89.8,89.88,72600.0,75.2313,75.2564,75.0975,75.1644,72600.0
2009-12-08 14:55:00,89.89,89.96,89.81,89.84,75300.0,75.1728,75.2313,75.1059,75.131,75300.0
2009-12-08 15:00:00,89.85,89.9,89.8,89.85,54900.0,75.1393,75.1811,75.0975,75.1393,54900.0
2009-12-08 15:05:00,89.85,89.93,89.82,89.86,41800.0,75.1393,75.2062,75.1142,75.1477,41800.0
2009-12-08 15:10:00,89.87,89.92,89.83,89.91,55200.0,75.156,75.1979,75.1226,75.1895,55200.0
2009-12-08 15:15:00,89.91,89.94,89.76,89.86,62900.0,75.1895,75.2146,75.0641,75.1477,62900.0
2009-12-08 15:20:00,89.86,89.97,89.86,89.94,78000.0,75.1477,75.2397,75.1477,75.2146,78000.0
2009-12-08 15:25:00,89.93,90.0,89.91,89.98,66700.0,75.2062,75.2648,75.1895,75.248,66700.0
2009-12-08 15:30:00,89.99,90.13,89.96,90.08,132700.0,75.2564,75.3735,75.2313,75.3317,132700.0
2009-12-08 15:35:00,90.09,90.09,89.99,90.01,62700.0,75.34,75.34,75.2564,75.2731,62700.0
2009-12-08 15:40:00,90.01,90.1,89.99,90.1,69700.0,75.2731,75.3484,75.2564,75.3484,69700.0
2009-12-08 15:45:00,90.1,90.14,90.05,90.07,93900.0,75.3484,75.3818,75.3066,75.3233,93900.0
2009-12-08 15:50:00,90.08,90.08,89.85,89.9,147300.0,75.3317,75.3317,75.1393,75.1811,147300.0
2009-12-08 15:55:00,89.9,89.93,89.76,89.91,332800.0,75.1811,75.2062,75.0641,75.1895,332800.0
2009-12-09 09:30:00,90.35,90.35,89.61,89.61,59700.0,75.5575,75.5575,74.9386,74.9386,59700.0
2009-12-09 09:35:00,89.61,89.61,88.78,88.78,74300.0,74.9386,74.9386,74.2445,74.2445,74300.0
2009-12-09 09:40:00,88.82,88.92,88.36,88.38,139800.0,74.278,74.3616,73.8933,73.91,139800.0
2009-12-09 09:45:00,88.32,88.6,88.32,88.5,83000.0,73.8598,74.094,73.8598,74.0103,83000.0
2009-12-09 09:50:00,88.48,89.23,88.48,89.22,89100.0,73.9936,74.6208,73.9936,74.6125,89100.0
2009-12-09 09:55:00,89.21,89.42,89.16,89.41,60500.0,74.6041,74.7797,74.5623,74.7714,60500.0
2009-12-09 10:00:00,89.4,89.58,88.8,89.27,42100.0,74.763,74.9135,74.2612,74.6543,42100.0
2009-12-09 10:05:00,89.27,89.47,89.17,89.26,57800.0,74.6543,74.8215,74.5706,74.6459,57800.0
2009-12-09 10:10:00,89.26,89.3,88.95,88.99,27900.0,74.6459,74.6794,74.3867,74.4201,27900.0
2009-12-09 10:15:00,89.0,89.11,88.86,88.86,27500.0,74.4285,74.5205,74.3114,74.3114,27500.0
2009-12-09 10:20:00,88.85,88.85,88.48,88.5,85800.0,74.303,74.303,73.9936,74.0103,85800.0
2009-12-09 10:25:00,88.48,88.61,88.43,88.61,59000.0,73.9936,74.1023,73.9518,74.1023,59000.0
2009-12-09 10:30:00,88.61,88.65,88.35,88.52,70900.0,74.1023,74.1358,73.8849,74.0271,70900.0
2009-12-09 10:35:00,88.48,88.55,88.36,88.51,66900.0,73.9936,74.0522,73.8933,74.0187,66900.0
2009-12-09 10:40:00,88.54,89.19,88.53,89.15,66400.0,74.0438,74.5874,74.0354,74.5539,66400.0
2009-12-09 10:45:00,89.13,89.46,89.1,89.35,73100.0,74.5372,74.8132,74.5121,74.7212,73100.0
2009-12-09 10:50:00,89.34,89.4,88.89,89.0,53400.0,74.7128,74.763,74.3365,74.4285,53400.0
2009-12-09 10:55:00,89.0,89.03,88.74,88.76,34600.0,74.4285,74.4536,74.211,74.2278,34600.0
2009-12-09 11:00:00,88.76,88.9,88.75,88.82,26500.0,74.2278,74.3449,74.2194,74.278,26500.0
2009-12-09 11:05:00,88.82,88.92,88.81,88.83,22300.0,74.278,74.3616,74.2696,74.2863,22300.0
2009-12-09 11:10:00,88.82,88.87,88.7,88.8,24100.0,74.278,74.3198,74.1776,74.2612,24100.0
2009-12-09 11:15:00,88.81,88.95,88.8,88.81,26800.0,74.2696,74.3867,74.2612,74.2696,26800.0
2009-12-09 11:20:00,88.81,88.85,88.72,88.75,20600.0,74.2696,74.303,74.1943,74.2194,20600.0
2009-12-09 11:25:00,88.76,88.82,88.64,88.68,20000.0,74.2278,74.278,74.1274,74.1609,20000.0
2009-12-09 11:30:00,88.68,88.73,88.59,88.6,31500.0,74.1609,74.2027,74.0856,74.094,31500.0
2009-12-09 11:35:00,88.57,88.6,88.38,88.41,36100.0,74.0689,74.094,73.91,73.9351,36100.0
2009-12-09 11:40:00,88.42,88.59,88.38,88.57,22300.0,73.9434,74.0856,73.91,74.0689,22300.0
2009-12-09 11:45:00,88.56,88.59,88.51,88.54,14400.0,74.0605,74.0856,74.0187,74.0438,14400.0
2009-12-09 11:50:00,88.53,88.68,88.5,88.65,34100.0,74.0354,74.1609,74.0103,74.1358,34100.0
2009-12-09 11:55:00,88.66,88.68,88.54,88.59,22900.0,74.1441,74.1609,74.0438,74.0856,22900.0
2009-12-09 12:00:00,88.6,88.69,88.5,88.61,77600.0,74.094,74.1692,74.0103,74.1023,77600.0
2009-12-09 12:05:00,88.6,88.65,88.35,88.43,105500.0,74.094,74.1358,73.8849,73.9518,105500.0
2009-12-09 12:10:00,88.43,88.58,88.43,88.44,53600.0,73.9518,74.0772,73.9518,73.9602,53600.0
2009-12-09 12:15:00,88.44,88.44,88.11,88.15,53200.0,73.9602,73.9602,73.6842,73.7176,53200.0
2009-12-09 12:20:00,88.15,88.26,88.11,88.26,35900.0,73.7176,73.8096,73.6842,73.8096,35900.0
2009-12-09 12:25:00,88.27,88.43,88.25,88.37,22000.0,73.818,73.9518,73.8013,73.9016,22000.0
2009-12-09 12:30:00,88.35,88.48,88.35,88.4,22700.0,73.8849,73.9936,73.8849,73.9267,22700.0
2009-12-09 12:35:00,88.42,88.45,88.29,88.3,18100.0,73.9434,73.9685,73.8347,73.8431,18100.0
2009-12-09 12:40:00,88.28,88.34,88.21,88.22,16000.0,73.8264,73.8765,73.7678,73.7762,16000.0
2009-12-09 12:45:00,88.23,88.34,88.22,88.28,17900.0,73.7845,73.8765,73.7762,73.8264,17900.0
2009-12-09 12:50:00,88.27,88.4,88.27,88.4,12900.0,73.818,73.9267,73.818,73.9267,12900.0
2009-12-09 12:55:00,88.4,88.55,88.39,88.51,17400.0,73.9267,74.0522,73.9184,74.0187,17400.0
2009-12-09 13:00:00,88.51,88.51,88.23,88.28,34300.0,74.0187,74.0187,73.7845,73.8264,34300.0
2009-12-09 13:05:00,88.34,88.36,88.2,88.3,28400.0,73.8765,73.8933,73.7595,73.8431,28400.0
2009-12-09 13:10:00,88.31,88.4,88.25,88.38,20700.0,73.8515,73.9267,73.8013,73.91,20700.0
2009-12-09 13:15:00,88.39,88.4,88.28,88.32,14200.0,73.9184,73.9267,73.8264,73.8598,14200.0
2009-12-09 13:20:00,88.3,88.3,88.2,88.21,20400.0,73.8431,73.8431,73.7595,73.7678,20400.0
2009-12-09 13:25:00,88.21,88.25,88.15,88.23,25000.0,73.7678,73.8013,73.7176,73.7845,25000.0
2009-12-09 13:30:00,88.24,88.28,88.15,88.17,24200.0,73.7929,73.8264,73.7176,73.7344,24200.0
2009-12-09 13:35:00,88.18,88.33,88.18,88.23,31200.0,73.7427,73.8682,73.7427,73.7845,31200.0
2009-12-09 13:40:00,88.24,88.27,88.1,88.17,39600.0,73.7929,73.818,73.6758,73.7344,39600.0
2009-12-09 13:45:00,88.21,88.45,88.21,88.34,50500.0,73.7678,73.9685,73.7678,73.8765,50500.0
2009-12-09 13:50:00,88.34,88.52,88.34,88.5,53300.0,73.8765,74.0271,73.8765,74.0103,53300.0
2009-12-09 13:55:00,88.5,88.56,88.31,88.31,39500.0,74.0103,74.0605,73.8515,73.8515,39500.0
2009-12-09 14:00:00,88.31,88.48,88.26,88.45,65100.0,73.8515,73.9936,73.8096,73.9685,65100.0
2009-12-09 14:05:00,88.45,88.5,88.31,88.34,60600.0,73.9685,74.0103,73.8515,73.8765,60600.0
2009-12-09 14:10:00,88.33,88.39,88.32,88.36,21600.0,73.8682,73.9184,73.8598,73.8933,21600.0
2009-12-09 14:15:00,88.37,88.49,88.36,88.48,33600.0,73.9016,74.002,73.8933,73.9936,33600.0
2009-12-09 14:20:00,88.49,88.52,88.4,88.4,36400.0,74.002,74.0271,73.9267,73.9267,36400.0
2009-12-09 14:25:00,88.38,88.49,88.28,88.34,39400.0,73.91,74.002,73.8264,73.8765,39400.0
2009-12-09 14:30:00,88.34,88.47,88.34,88.4,34400.0,73.8765,73.9853,73.8765,73.9267,34400.0
2009-12-09 14:35:00,88.38,88.65,88.38,88.61,26000.0,73.91,74.1358,73.91,74.1023,26000.0
2009-12-09 14:40:00,88.61,88.62,88.47,88.49,22700.0,74.1023,74.1107,73.9853,74.002,22700.0
2009-12-09 14:45:00,88.48,88.53,88.4,88.49,19700.0,73.9936,74.0354,73.9267,74.002,19700.0
2009-12-09 14:50:00,88.51,88.65,88.48,88.56,29500.0,74.0187,74.1358,73.9936,74.0605,29500.0
2009-12-09 14:55:00,88.54,88.55,88.47,88.47,25600.0,74.0438,74.0522,73.9853,73.9853,25600.0
2009-12-09 15:00:00,88.47,88.72,88.46,88.7,35400.0,73.9853,74.1943,73.9769,74.1776,35400.0
2009-12-09 15:05:00,88.7,88.76,88.59,88.63,44100.0,74.1776,74.2278,74.0856,74.1191,44100.0
2009-12-09 15:10:00,88.62,88.69,88.55,88.65,38300.0,74.1107,74.1692,74.0522,74.1358,38300.0
2009-12-09 15:15:00,88.66,88.67,88.54,88.62,44500.0,74.1441,74.1525,74.0438,74.1107,44500.0
2009-12-09 15:20:00,88.62,88.92,88.57,88.8,40300.0,74.1107,74.3616,74.0689,74.2612,40300.0
2009-12-09 15:25:00,88.79,88.79,88.64,88.74,38500.0,74.2529,74.2529,74.1274,74.211,38500.0
2009-12-09 15:30:00,88.73,88.86,88.7,88.85,29500.0,74.2027,74.3114,74.1776,74.303,29500.0
2009-12-09 15:35:00,88.86,88.93,88.8,88.82,46500.0,74.3114,74.3699,74.2612,74.278,46500.0
2009-12-09 15:40:00,88.82,88.92,88.75,88.91,36400.0,74.278,74.3616,74.2194,74.3532,36400.0
2009-12-09 15:45:00,88.91,89.02,88.87,88.97,46800.0,74.3532,74.4452,74.3198,74.4034,46800.0
2009-12-09 15:50:00,88.96,89.0,88.8,88.96,60000.0,74.395,74.4285,74.2612,74.395,60000.0
2009-12-09 15:55:00,88.96,88.99,88.81,88.91,74400.0,74.395,74.4201,74.2696,74.3532,74400.0
2009-12-10 09:30:00,89.26,90.01,88.65,89.01,96300.0,74.7392,75.3672,74.2284,74.5298,96300.0
2009-12-10 09:35:00,89.1,89.19,88.82,88.99,22700.0,74.6052,74.6806,74.3708,74.5131,22700.0
2009-12-10 09:40:00,88.97,89.06,88.88,88.9,26600.0,74.4964,74.5717,74.421,74.4377,26600.0
2009-12-10 09:45:00,88.98,89.1,88.92,89.04,33600.0,74.5047,74.6052,74.4545,74.555,33600.0
2009-12-10 09:50:00,89.0,89.0,88.81,88.83,23600.0,74.5215,74.5215,74.3624,74.3791,23600.0
2009-12-10 09:55:00,88.83,88.86,88.49,88.5,56600.0,74.3791,74.4042,74.0944,74.1028,56600.0
2009-12-10 10:00:00,88.5,88.5,88.12,88.23,68600.0,74.1028,74.1028,73.7846,73.8767,68600.0
2009-12-10 10:05:00,88.23,88.91,88.16,88.38,87600.0,73.8767,74.4461,73.8181,74.0023,87600.0
2009-12-10 10:10:00,88.35,88.44,88.08,88.09,28100.0,73.9772,74.0526,73.7511,73.7595,28100.0
2009-12-10 10:15:00,88.12,88.38,88.03,88.04,24200.0,73.7846,74.0023,73.7093,73.7176,24200.0
2009-12-10 10:20:00,88.03,88.22,87.97,88.1,28100.0,73.7093,73.8684,73.659,73.7679,28100.0
2009-12-10 10:25:00,88.1,88.32,88.07,88.25,21800.0,73.7679,73.9521,73.7428,73.8935,21800.0
2009-12-10 10:30:00,88.27,88.35,88.18,88.21,25900.0,73.9102,73.9772,73.8349,73.86,25900.0
2009-12-10 10:35:00,88.21,88.27,88.05,88.13,18100.0,73.86,73.9102,73.726,73.793,18100.0
2009-12-10 10:40:00,88.17,88.22,88.03,88.06,19400.0,73.8265,73.8684,73.7093,73.7344,19400.0
2009-12-10 10:45:00,88.06,88.06,87.9,87.96,37300.0,73.7344,73.7344,73.6004,73.6507,37300.0
2009-12-10 10:50:00,87.95,88.07,87.94,88.04,23400.0,73.6423,73.7428,73.6339,73.7176,23400.0
2009-12-10 10:55:00,88.04,88.11,87.95,88.11,19500.0,73.7176,73.7763,73.6423,73.7763,19500.0
2009-12-10 11:00:00,88.11,88.12,88.0,88.09,11700.0,73.7763,73.7846,73.6842,73.7595,11700.0
2009-12-10 11:05:00,88.1,88.1,87.95,88.0,13600.0,73.7679,73.7679,73.6423,73.6842,13600.0
2009-12-10 11:10:00,87.99,88.12,87.95,88.04,30800.0,73.6758,73.7846,73.6423,73.7176,30800.0
2009-12-10 11:15:00,88.02,88.12,88.0,88.02,30800.0,73.7009,73.7846,73.6842,73.7009,30800.0
2009-12-10 11:20:00,88.0,88.03,87.8,87.86,31700.0,73.6842,73.7093,73.5167,73.5669,31700.0
2009-12-10 11:25:00,87.87,88.06,87.85,87.97,21200.0,73.5753,73.7344,73.5586,73.659,21200.0
2009-12-10 11:30:00,87.98,88.06,87.91,87.93,18800.0,73.6674,73.7344,73.6088,73.6255,18800.0
2009-12-10 11:35:00,87.94,88.0,87.77,87.83,43400.0,73.6339,73.6842,73.4916,73.5418,43400.0
2009-12-10 11:40:00,87.84,88.0,87.82,87.93,11300.0,73.5502,73.6842,73.5334,73.6255,11300.0
2009-12-10 11:45:00,87.92,88.0,87.88,87.98,13700.0,73.6172,73.6842,73.5837,73.6674,13700.0
2009-12-10 11:50:00,87.96,87.96,87.84,87.87,22100.0,73.6507,73.6507,73.5502,73.5753,22100.0
2009-12-10 11:55:00,87.87,87.89,87.74,87.8,45400.0,73.5753,73.592,73.4665,73.5167,45400.0
2009-12-10 12:00:00,87.8,88.0,87.8,87.88,28700.0,73.5167,73.6842,73.5167,73.5837,28700.0
2009-12-10 12:05:00,87.88,87.97,87.8,87.83,43100.0,73.5837,73.659,73.5167,73.5418,43100.0
2009-12-10 12:10:00,87.82,87.9,87.74,87.89,48100.0,73.5334,73.6004,73.4665,73.592,48100.0
2009-12-10 12:15:00,87.87,87.98,87.82,87.93,22000.0,73.5753,73.6674,73.5334,73.6255,22000.0
2009-12-10 12:20:00,87.93,87.99,87.89,87.95,23300.0,73.6255,73.6758,73.592,73.6423,23300.0
2009-12-10 12:25:00,87.93,87.98,87.84,87.9,22500.0,73.6255,73.6674,73.5502,73.6004,22500.0
2009-12-10 12:30:00,87.88,87.95,87.84,87.87,25100.0,73.5837,73.6423,73.5502,73.5753,25100.0
2009-12-10 12:35:00,87.87,87.91,87.78,87.91,23400.0,73.5753,73.6088,73.4999,73.6088,23400.0
2009-12-10 12:40:00,87.92,87.95,87.86,87.9,12000.0,73.6172,73.6423,73.5669,73.6004,12000.0
2009-12-10 12:45:00,87.9,88.0,87.87,88.0,17800.0,73.6004,73.6842,73.5753,73.6842,17800.0
2009-12-10 12:50:00,88.0,88.0,87.94,88.0,9300.0,73.6842,73.6842,73.6339,73.6842,9300.0
2009-12-10 12:55:00,88.0,88.0,87.92,87.93,21200.0,73.6842,73.6842,73.6172,73.6255,21200.0
2009-12-10 13:00:00,87.93,87.96,87.8,87.96,19300.0,73.6255,73.6507,73.5167,73.6507,19300.0
2009-12-10 13:05:00,87.96,87.97,87.83,87.87,18900.0,73.6507,73.659,73.5418,73.5753,18900.0
2009-12-10 13:10:00,87.83,87.96,87.79,87.9,32200.0,73.5418,73.6507,73.5083,73.6004,32200.0
2009-12-10 13:15:00,87.85,87.9,87.8,87.86,14900.0,73.5586,73.6004,73.5167,73.5669,14900.0
2009-12-10 13:20:00,87.87,87.92,87.83,87.83,8000.0,73.5753,73.6172,73.5418,73.5418,8000.0
2009-12-10 13:25:00,87.81,87.9,87.79,87.9,4300.0,73.5251,73.6004,73.5083,73.6004,4300.0
2009-12-10 13:30:00,87.88,87.98,87.87,87.96,3900.0,73.5837,73.6674,73.5753,73.6507,3900.0
2009-12-10 13:35:00,87.96,88.0,87.96,87.99,19200.0,73.6507,73.6842,73.6507,73.6758,19200.0
2009-12-10 13:40:00,88.0,88.0,87.94,87.97,14800.0,73.6842,73.6842,73.6339,73.659,14800.0
2009-12-10 13:45:00,87.99,88.0,87.9,87.95,13300.0,73.6758,73.6842,73.6004,73.6423,13300.0
2009-12-10 13:50:00,87.95,88.02,87.91,87.99,62400.0,73.6423,73.7009,73.6088,73.6758,62400.0
2009-12-10 13:55:00,88.0,88.15,87.98,88.15,30400.0,73.6842,73.8098,73.6674,73.8098,30400.0
2009-12-10 14:00:00,88.13,88.15,87.97,88.0,33300.0,73.793,73.8098,73.659,73.6842,33300.0
2009-12-10 14:05:00,88.0,88.0,87.83,87.97,29800.0,73.6842,73.6842,73.5418,73.659,29800.0
2009-12-10 14:10:00,87.94,88.03,87.92,88.02,16700.0,73.6339,73.7093,73.6172,73.7009,16700.0
2009-12-10 14:15:00,88.0,88.15,87.97,88.14,17200.0,73.6842,73.8098,73.659,73.8014,17200.0
2009-12-10 14:20:00,88.14,88.19,88.1,88.18,13400.0,73.8014,73.8432,73.7679,73.8349,13400.0
2009-12-10 14:25:00,88.18,88.18,88.09,88.15,21300.0,73.8349,73.8349,73.7595,73.8098,21300.0
2009-12-10 14:30:00,88.17,88.28,88.17,88.27,41300.0,73.8265,73.9186,73.8265,73.9102,41300.0
2009-12-10 14:35:00,88.27,88.3,88.19,88.22,23800.0,73.9102,73.9354,73.8432,73.8684,23800.0
2009-12-10 14:40:00,88.21,88.27,88.13,88.18,12700.0,73.86,73.9102,73.793,73.8349,12700.0
2009-12-10 14:45:00,88.18,88.27,88.18,88.22,12200.0,73.8349,73.9102,73.8349,73.8684,12200.0
2009-12-10 14:50:00,88.23,88.26,88.21,88.26,12500.0,73.8767,73.9019,73.86,73.9019,12500.0
2009-12-10 14:55:00,88.26,88.28,88.17,88.17,19300.0,73.9019,73.9186,73.8265,73.8265,19300.0
2009-12-10 15:00:00,88.18,88.24,88.06,88.08,23600.0,73.8349,73.8851,73.7344,73.7511,23600.0
2009-12-10 15:05:00,88.07,88.18,88.06,88.06,27500.0,73.7428,73.8349,73.7344,73.7344,27500.0
2009-12-10 15:10:00,88.07,88.11,87.95,87.97,48900.0,73.7428,73.7763,73.6423,73.659,48900.0
2009-12-10 15:15:00,87.97,88.01,87.95,87.97,18200.0,73.659,73.6925,73.6423,73.659,18200.0
2009-12-10 15:20:00,87.99,87.99,87.84,87.86,33700.0,73.6758,73.6758,73.5502,73.5669,33700.0
2009-12-10 15:25:00,87.87,87.92,87.67,87.74,42900.0,73.5753,73.6172,73.4078,73.4665,42900.0
2009-12-10 15:30:00,87.73,87.86,87.72,87.78,34500.0,73.4581,73.5669,73.4497,73.4999,34500.0
2009-12-10 15:35:00,87.79,87.85,87.77,87.85,39300.0,73.5083,73.5586,73.4916,73.5586,39300.0
2009-12-10 15:40:00,87.87,87.94,87.81,87.86,40900.0,73.5753,73.6339,73.5251,73.5669,40900.0
2009-12-10 15:45:00,87.89,87.95,87.82,87.94,47300.0,73.592,73.6423,73.5334,73.6339,47300.0
2009-12-10 15:50:00,87.95,87.98,87.88,87.94,71900.0,73.6423,73.6674,73.5837,73.6339,71900.0
2009-12-10 15:55:00,87.96,88.04,87.95,87.99,72500.0,73.6507,73.7176,73.6423,73.6758,72500.0
2009-12-11 09:30:00,87.93,88.69,87.91,88.55,34400.0,73.6255,74.2619,73.6088,74.1447,34400.0
2009-12-11 09:35:00,88.6,88.88,88.58,88.83,34200.0,74.1865,74.421,74.1698,74.3791,34200.0
2009-12-11 09:40:00,88.83,88.95,88.6,88.6,23500.0,74.3791,74.4796,74.1865,74.1865,23500.0
2009-12-11 09:45:00,88.61,88.67,88.32,88.42,36400.0,74.1949,74.2452,73.9521,74.0358,36400.0
2009-12-11 09:50:00,88.46,88.46,88.11,88.26,28900.0,74.0693,74.0693,73.7763,73.9019,28900.0
2009-12-11 09:55:00,88.32,88.83,88.22,88.63,27200.0,73.9521,74.3791,73.8684,74.2117,27200.0
2009-12-11 10:00:00,88.56,88.64,88.25,88.25,24600.0,74.1531,74.22,73.8935,73.8935,24600.0
2009-12-11 10:05:00,88.28,88.3,88.05,88.09,15400.0,73.9186,73.9354,73.726,73.7595,15400.0
2009-12-11 10:10:00,88.06,88.21,88.02,88.18,14600.0,73.7344,73.86,73.7009,73.8349,14600.0
2009-12-11 10:15:00,88.2,88.29,88.05,88.22,25500.0,73.8516,73.927,73.726,73.8684,25500.0
2009-12-11 10:20:00,88.2,88.29,88.12,88.25,26300.0,73.8516,73.927,73.7846,73.8935,26300.0
2009-12-11 10:25:00,88.26,88.42,88.2,88.23,11100.0,73.9019,74.0358,73.8516,73.8767,11100.0
2009-12-11 10:30:00,88.24,88.36,88.15,88.31,17500.0,73.8851,73.9856,73.8098,73.9437,17500.0
2009-12-11 10:35:00,88.3,88.37,88.2,88.32,14300.0,73.9354,73.994,73.8516,73.9521,14300.0
2009-12-11 10:40:00,88.28,88.45,88.23,88.42,10000.0,73.9186,74.0609,73.8767,74.0358,10000.0
2009-12-11 10:45:00,88.45,88.52,88.38,88.43,21700.0,74.0609,74.1196,74.0023,74.0442,21700.0
2009-12-11 10:50:00,88.45,88.53,88.4,88.47,17100.0,74.0609,74.1279,74.0191,74.0777,17100.0
2009-12-11 10:55:00,88.47,88.5,88.4,88.46,13400.0,74.0777,74.1028,74.0191,74.0693,13400.0
2009-12-11 11:00:00,88.42,88.47,88.35,88.38,12500.0,74.0358,74.0777,73.9772,74.0023,12500.0
2009-12-11 11:05:00,88.38,88.39,88.29,88.32,24400.0,74.0023,74.0107,73.927,73.9521,24400.0
2009-12-11 11:10:00,88.32,88.5,88.32,88.49,7000.0,73.9521,74.1028,73.9521,74.0944,7000.0
2009-12-11 11:15:00,88.47,88.54,88.34,88.34,10900.0,74.0777,74.1363,73.9688,73.9688,10900.0
2009-12-11 11:20:00,88.29,88.29,88.09,88.09,14200.0,73.927,73.927,73.7595,73.7595,14200.0
2009-12-11 11:25:00,88.13,88.14,88.0,88.05,9500.0,73.793,73.8014,73.6842,73.726,9500.0
2009-12-11 11:30:00,88.0,88.13,87.95,88.12,7800.0,73.6842,73.793,73.6423,73.7846,7800.0
2009-12-11 11:35:00,88.12,88.17,88.03,88.17,8000.0,73.7846,73.8265,73.7093,73.8265,8000.0
2009-12-11 11:40:00,88.15,88.15,87.99,88.0,10300.0,73.8098,73.8098,73.6758,73.6842,10300.0
2009-12-11 11:45:00,87.98,88.0,87.83,87.95,29700.0,73.6674,73.6842,73.5418,73.6423,29700.0
2009-12-11 11:50:00,87.96,88.05,87.93,87.97,16200.0,73.6507,73.726,73.6255,73.659,16200.0
2009-12-11 11:55:00,87.94,88.17,87.92,88.15,9900.0,73.6339,73.8265,73.6172,73.8098,9900.0
2009-12-11 12:00:00,88.16,88.37,88.16,88.32,15000.0,73.8181,73.994,73.8181,73.9521,15000.0
2009-12-11 12:05:00,88.31,88.44,88.27,88.41,12600.0,73.9437,74.0526,73.9102,74.0275,12600.0
2009-12-11 12:10:00,88.42,88.53,88.42,88.43,7400.0,74.0358,74.1279,74.0358,74.0442,7400.0
2009-12-11 12:15:00,88.43,88.47,88.32,88.37,16500.0,74.0442,74.0777,73.9521,73.994,16500.0
2009-12-11 12:20:00,88.37,88.44,88.3,88.32,14100.0,73.994,74.0526,73.9354,73.9521,14100.0
2009-12-11 12:25:00,88.36,88.37,88.31,88.33,5700.0,73.9856,73.994,73.9437,73.9605,5700.0
2009-12-11 12:30:00,88.32,88.35,88.26,88.31,8500.0,73.9521,73.9772,73.9019,73.9437,8500.0
2009-12-11 12:35:00,88.32,88.33,88.27,88.29,7800.0,73.9521,73.9605,73.9102,73.927,7800.0
2009-12-11 12:40:00,88.29,88.33,88.23,88.25,7500.0,73.927,73.9605,73.8767,73.8935,7500.0
2009-12-11 12:45:00,88.25,88.35,88.25,88.32,8600.0,73.8935,73.9772,73.8935,73.9521,8600.0
2009-12-11 12:50:00,88.32,88.4,88.26,88.4,20400.0,73.9521,74.0191,73.9019,74.0191,20400.0
2009-12-11 12:55:00,88.4,88.43,88.27,88.32,15700.0,74.0191,74.0442,73.9102,73.9521,15700.0
2009-12-11 13:00:00,88.33,88.38,88.2,88.22,24200.0,73.9605,74.0023,73.8516,73.8684,24200.0
2009-12-11 13:05:00,88.24,88.25,88.16,88.23,17200.0,73.8851,73.8935,73.8181,73.8767,17200.0
2009-12-11 13:10:00,88.23,88.32,88.23,88.32,12800.0,73.8767,73.9521,73.8767,73.9521,12800.0
2009-12-11 13:15:00,88.31,88.43,88.29,88.42,11600.0,73.9437,74.0442,73.927,74.0358,11600.0
2009-12-11 13:20:00,88.35,88.41,88.22,88.22,33800.0,73.9772,74.0275,73.8684,73.8684,33800.0
2009-12-11 13:25:00,88.22,88.23,88.08,88.11,38500.0,73.8684,73.8767,73.7511,73.7763,38500.0
2009-12-11 13:30:00,88.13,88.15,88.09,88.09,21900.0,73.793,73.8098,73.7595,73.7595,21900.0
2009-12-11 13:35:00,88.13,88.21,88.1,88.2,15500.0,73.793,73.86,73.7679,73.8516,15500.0
2009-12-11 13:40:00,88.23,88.27,88.17,88.19,16900.0,73.8767,73.9102,73.8265,73.8432,16900.0
2009-12-11 13:45:00,88.17,88.17,87.98,88.03,35400.0,73.8265,73.8265,73.6674,73.7093,35400.0
2009-12-11 13:50:00,88.02,88.12,88.01,88.04,17000.0,73.7009,73.7846,73.6925,73.7176,17000.0
2009-12-11 13:55:00,88.01,88.03,87.93,87.99,22400.0,73.6925,73.7093,73.6255,73.6758,22400.0
2009-12-11 14:00:00,87.97,88.17,87.97,88.12,16500.0,73.659,73.8265,73.659,73.7846,16500.0
2009-12-11 14:05:00,88.11,88.13,88.04,88.09,27300.0,73.7763,73.793,73.7176,73.7595,27300.0
2009-12-11 14:10:00,88.1,88.12,88.05,88.09,15500.0,73.7679,73.7846,73.726,73.7595,15500.0
2009-12-11 14:15:00,88.06,88.08,88.03,88.07,13500.0,73.7344,73.7511,73.7093,73.7428,13500.0
2009-12-11 14:20:00,88.07,88.1,87.96,88.0,12700.0,73.7428,73.7679,73.6507,73.6842,12700.0
2009-12-11 14:25:00,88.0,88.02,87.95,88.0,11300.0,73.6842,73.7009,73.6423,73.6842,11300.0
2009-12-11 14:30:00,88.0,88.04,87.96,87.96,14500.0,73.6842,73.7176,73.6507,73.6507,14500.0
2009-12-11 14:35:00,87.98,87.99,87.91,87.97,11800.0,73.6674,73.6758,73.6088,73.659,11800.0
2009-12-11 14:40:00,87.96,88.04,87.91,88.02,10900.0,73.6507,73.7176,73.6088,73.7009,10900.0
2009-12-11 14:45:00,88.03,88.05,87.93,87.96,21000.0,73.7093,73.726,73.6255,73.6507,21000.0
2009-12-11 14:50:00,87.97,88.05,87.97,88.01,24100.0,73.659,73.726,73.659,73.6925,24100.0
2009-12-11 14:55:00,88.01,88.05,87.98,87.99,12400.0,73.6925,73.726,73.6674,73.6758,12400.0
2009-12-11 15:00:00,88.01,88.04,87.77,88.01,29200.0,73.6925,73.7176,73.4916,73.6925,29200.0
2009-12-11 15:05:00,88.01,88.06,87.96,87.99,23700.0,73.6925,73.7344,73.6507,73.6758,23700.0
2009-12-11 15:10:00,87.97,88.03,87.96,88.03,11500.0,73.659,73.7093,73.6507,73.7093,11500.0
2009-12-11 15:15:00,88.04,88.04,87.98,88.02,11000.0,73.7176,73.7176,73.6674,73.7009,11000.0
2009-12-11 15:20:00,88.02,88.11,88.0,88.08,24900.0,73.7009,73.7763,73.6842,73.7511,24900.0
2009-12-11 15:25:00,88.09,88.15,88.04,88.11,26500.0,73.7595,73.8098,73.7176,73.7763,26500.0
2009-12-11 15:30:00,88.09,88.11,88.02,88.08,32700.0,73.7595,73.7763,73.7009,73.7511,32700.0
2009-12-11 15:35:00,88.1,88.12,88.0,88.01,39000.0,73.7679,73.7846,73.6842,73.6925,39000.0
2009-12-11 15:40:00,88.01,88.01,87.79,87.79,68200.0,73.6925,73.6925,73.5083,73.5083,68200.0
2009-12-11 15:45:00,87.79,87.79,87.59,87.65,76900.0,73.5083,73.5083,73.3409,73.3911,76900.0
2009-12-11 15:50:00,87.68,87.83,87.62,87.82,79800.0,73.4162,73.5418,73.366,73.5334,79800.0
2009-12-11 15:55:00,87.82,88.03,87.8,87.99,99300.0,73.5334,73.7093,73.5167,73.6758,99300.0
2009-12-14 09:30:00,88.25,89.12,88.19,89.05,50300.0,73.8935,74.622,73.8432,74.5633,50300.0
2009-12-14 09:35:00,89.05,89.1,88.87,88.95,21900.0,74.5633,74.6052,74.4126,74.4796,21900.0
2009-12-14 09:40:00,88.98,89.14,88.88,89.0,42300.0,74.5047,74.6387,74.421,74.5215,42300.0
2009-12-14 09:45:00,88.97,89.17,88.88,89.16,21300.0,74.4964,74.6638,74.421,74.6554,21300.0
2009-12-14 09:50:00,89.16,89.22,89.02,89.15,29700.0,74.6554,74.7057,74.5382,74.6471,29700.0
2009-12-14 09:55:00,89.16,89.38,89.13,89.34,21100.0,74.6554,74.8397,74.6303,74.8062,21100.0
2009-12-14 10:00:00,89.37,89.45,89.26,89.26,31900.0,74.8313,74.8983,74.7392,74.7392,31900.0
2009-12-14 10:05:00,89.31,89.34,89.18,89.27,31400.0,74.781,74.8062,74.6722,74.7476,31400.0
2009-12-14 10:10:00,89.24,89.43,89.23,89.32,23100.0,74.7224,74.8815,74.7141,74.7894,23100.0
2009-12-14 10:15:00,89.31,89.32,89.19,89.2,16200.0,74.781,74.7894,74.6806,74.6889,16200.0
2009-12-14 10:20:00,89.2,89.31,89.15,89.25,29900.0,74.6889,74.781,74.6471,74.7308,29900.0
2009-12-14 10:25:00,89.27,89.37,89.22,89.27,15400.0,74.7476,74.8313,74.7057,74.7476,15400.0
2009-12-14 10:30:00,89.26,89.3,89.21,89.26,21800.0,74.7392,74.7727,74.6973,74.7392,21800.0
2009-12-14 10:35:00,89.26,89.33,89.2,89.2,11700.0,74.7392,74.7978,74.6889,74.6889,11700.0
2009-12-14 10:40:00,89.23,89.24,89.04,89.11,12700.0,74.7141,74.7224,74.555,74.6136,12700.0
2009-12-14 10:45:00,89.1,89.27,89.06,89.27,13000.0,74.6052,74.7476,74.5717,74.7476,13000.0
2009-12-14 10:50:00,89.29,89.49,89.29,89.36,17800.0,74.7643,74.9318,74.7643,74.8229,17800.0
2009-12-14 10:55:00,89.36,89.48,89.24,89.24,13000.0,74.8229,74.9234,74.7224,74.7224,13000.0
2009-12-14 11:00:00,89.21,89.3,89.16,89.24,12300.0,74.6973,74.7727,74.6554,74.7224,12300.0
2009-12-14 11:05:00,89.23,89.3,89.23,89.3,18100.0,74.7141,74.7727,74.7141,74.7727,18100.0
2009-12-14 11:10:00,89.3,89.3,89.19,89.25,13600.0,74.7727,74.7727,74.6806,74.7308,13600.0
2009-12-14 11:15:00,89.26,89.29,89.18,89.19,26300.0,74.7392,74.7643,74.6722,74.6806,26300.0
2009-12-14 11:20:00,89.19,89.37,89.18,89.37,32900.0,74.6806,74.8313,74.6722,74.8313,32900.0
2009-12-14 11:25:00,89.37,89.42,89.34,89.38,10800.0,74.8313,74.8731,74.8062,74.8397,10800.0
2009-12-14 11:30:00,89.37,89.4,89.31,89.36,7200.0,74.8313,74.8564,74.781,74.8229,7200.0
2009-12-14 11:35:00,89.36,89.48,89.36,89.48,9600.0,74.8229,74.9234,74.8229,74.9234,9600.0
2009-12-14 11:40:00,89.48,89.56,89.48,89.51,13800.0,74.9234,74.9904,74.9234,74.9485,13800.0
2009-12-14 11:45:00,89.54,89.56,89.52,89.54,9100.0,74.9736,74.9904,74.9569,74.9736,9100.0
2009-12-14 11:50:00,89.54,89.55,89.33,89.35,17200.0,74.9736,74.982,74.7978,74.8145,17200.0
2009-12-14 11:55:00,89.35,89.36,89.23,89.26,16900.0,74.8145,74.8229,74.7141,74.7392,16900.0
2009-12-14 12:00:00,89.27,89.38,89.26,89.36,15500.0,74.7476,74.8397,74.7392,74.8229,15500.0
2009-12-14 12:05:00,89.42,89.42,89.31,89.38,16200.0,74.8731,74.8731,74.781,74.8397,16200.0
2009-12-14 12:10:00,89.38,89.39,89.32,89.36,9600.0,74.8397,74.848,74.7894,74.8229,9600.0
2009-12-14 12:15:00,89.35,89.41,89.34,89.38,24200.0,74.8145,74.8648,74.8062,74.8397,24200.0
2009-12-14 12:20:00,89.38,89.44,89.34,89.35,25200.0,74.8397,74.8899,74.8062,74.8145,25200.0
2009-12-14 12:25:00,89.36,89.52,89.36,89.45,20700.0,74.8229,74.9569,74.8229,74.8983,20700.0
2009-12-14 12:30:00,89.44,89.54,89.41,89.53,28700.0,74.8899,74.9736,74.8648,74.9653,28700.0
2009-12-14 12:35:00,89.52,89.54,89.49,89.52,17600.0,74.9569,74.9736,74.9318,74.9569,17600.0
2009-12-14 12:40:00,89.53,89.56,89.51,89.56,17400.0,74.9653,74.9904,74.9485,74.9904,17400.0
2009-12-14 12:45:00,89.55,89.56,89.53,89.55,26600.0,74.982,74.9904,74.9653,74.982,26600.0
2009-12-14 12:50:00,89.55,89.57,89.5,89.57,32400.0,74.982,74.9987,74.9401,74.9987,32400.0
2009-12-14 12:55:00,89.57,89.57,89.5,89.54,14900.0,74.9987,74.9987,74.9401,74.9736,14900.0
2009-12-14 13:00:00,89.51,89.57,89.48,89.54,10700.0,74.9485,74.9987,74.9234,74.9736,10700.0
2009-12-14 13:05:00,89.53,89.57,89.49,89.49,11700.0,74.9653,74.9987,74.9318,74.9318,11700.0
2009-12-14 13:10:00,89.49,89.51,89.42,89.49,6500.0,74.9318,74.9485,74.8731,74.9318,6500.0
2009-12-14 13:15:00,89.5,89.51,89.44,89.48,11300.0,74.9401,74.9485,74.8899,74.9234,11300.0
2009-12-14 13:20:00,89.48,89.53,89.46,89.5,7600.0,74.9234,74.9653,74.9066,74.9401,7600.0
2009-12-14 13:25:00,89.52,89.6,89.51,89.59,14500.0,74.9569,75.0239,74.9485,75.0155,14500.0
2009-12-14 13:30:00,89.57,89.7,89.53,89.68,36800.0,74.9987,75.1076,74.9653,75.0909,36800.0
2009-12-14 13:35:00,89.68,89.74,89.55,89.64,33300.0,75.0909,75.1411,74.982,75.0574,33300.0
2009-12-14 13:40:00,89.66,89.74,89.62,89.62,17800.0,75.0741,75.1411,75.0406,75.0406,17800.0
2009-12-14 13:45:00,89.62,89.84,89.6,89.81,38100.0,75.0406,75.2248,75.0239,75.1997,38100.0
2009-12-14 13:50:00,89.81,89.92,89.74,89.91,26000.0,75.1997,75.2918,75.1411,75.2834,26000.0
2009-12-14 13:55:00,89.91,90.0,89.89,89.99,32800.0,75.2834,75.3588,75.2667,75.3504,32800.0
2009-12-14 14:00:00,89.99,90.2,89.97,90.16,58000.0,75.3504,75.5263,75.3337,75.4928,58000.0
2009-12-14 14:05:00,90.17,90.41,90.05,90.4,97200.0,75.5011,75.7021,75.4007,75.6937,97200.0
2009-12-14 14:10:00,90.39,90.4,90.27,90.4,38400.0,75.6853,75.6937,75.5849,75.6937,38400.0
2009-12-14 14:15:00,90.37,90.48,90.37,90.45,52700.0,75.6686,75.7607,75.6686,75.7356,52700.0
2009-12-14 14:20:00,90.46,90.47,90.4,90.46,42800.0,75.744,75.7523,75.6937,75.744,42800.0
2009-12-14 14:25:00,90.45,90.45,90.39,90.41,21100.0,75.7356,75.7356,75.6853,75.7021,21100.0
2009-12-14 14:30:00,90.44,90.46,90.41,90.44,23300.0,75.7272,75.744,75.7021,75.7272,23300.0
2009-12-14 14:35:00,90.44,90.5,90.43,90.49,65500.0,75.7272,75.7775,75.7188,75.7691,65500.0
2009-12-14 14:40:00,90.48,90.53,90.32,90.33,128400.0,75.7607,75.8026,75.6267,75.6351,128400.0
2009-12-14 14:45:00,90.34,90.51,90.34,90.47,31200.0,75.6435,75.7858,75.6435,75.7523,31200.0
2009-12-14 14:50:00,90.49,90.49,90.44,90.47,38000.0,75.7691,75.7691,75.7272,75.7523,38000.0
2009-12-14 14:55:00,90.49,90.52,90.37,90.48,35600.0,75.7691,75.7942,75.6686,75.7607,35600.0
2009-12-14 15:00:00,90.49,90.51,90.28,90.36,28500.0,75.7691,75.7858,75.5932,75.6602,28500.0
2009-12-14 15:05:00,90.37,90.42,90.33,90.38,31100.0,75.6686,75.7105,75.6351,75.677,31100.0
2009-12-14 15:10:00,90.39,90.47,90.36,90.4,24100.0,75.6853,75.7523,75.6602,75.6937,24100.0
2009-12-14 15:15:00,90.4,90.43,90.35,90.36,34100.0,75.6937,75.7188,75.6519,75.6602,34100.0
2009-12-14 15:20:00,90.37,90.39,90.33,90.35,53500.0,75.6686,75.6853,75.6351,75.6519,53500.0
2009-12-14 15:25:00,90.35,90.38,90.32,90.32,66900.0,75.6519,75.677,75.6267,75.6267,66900.0
2009-12-14 15:30:00,90.34,90.43,90.33,90.4,56800.0,75.6435,75.7188,75.6351,75.6937,56800.0
2009-12-14 15:35:00,90.4,90.45,90.38,90.4,49200.0,75.6937,75.7356,75.677,75.6937,49200.0
2009-12-14 15:40:00,90.4,90.49,90.35,90.49,99400.0,75.6937,75.7691,75.6519,75.7691,99400.0
2009-12-14 15:45:00,90.49,90.64,90.47,90.58,130800.0,75.7691,75.8947,75.7523,75.8444,130800.0
2009-12-14 15:50:00,90.56,90.57,90.44,90.5,62300.0,75.8277,75.8361,75.7272,75.7775,62300.0
2009-12-14 15:55:00,90.51,90.65,90.48,90.58,144700.0,75.7858,75.9031,75.7607,75.8444,144700.0
2009-12-15 09:30:00,90.46,90.68,90.0,90.65,103500.0,75.744,75.9282,75.3588,75.9031,103500.0
2009-12-15 09:35:00,90.65,90.9,90.62,90.87,65700.0,75.9031,76.1124,75.8779,76.0873,65700.0
2009-12-15 09:40:00,90.87,90.95,90.69,90.95,106800.0,76.0873,76.1542,75.9365,76.1542,106800.0
2009-12-15 09:45:00,90.95,91.05,90.88,90.9,52200.0,76.1542,76.238,76.0956,76.1124,52200.0
2009-12-15 09:50:00,90.89,90.92,90.76,90.82,40000.0,76.104,76.1291,75.9952,76.0454,40000.0
2009-12-15 09:55:00,90.81,90.95,90.8,90.91,34300.0,76.037,76.1542,76.0287,76.1208,34300.0
2009-12-15 10:00:00,90.91,91.29,90.89,91.23,66000.0,76.1208,76.4389,76.104,76.3887,66000.0
2009-12-15 10:05:00,91.19,91.4,91.15,91.25,75100.0,76.3552,76.531,76.3217,76.4054,75100.0
2009-12-15 10:10:00,91.25,91.28,91.11,91.19,103100.0,76.4054,76.4306,76.2882,76.3552,103100.0
2009-12-15 10:15:00,91.18,91.29,91.11,91.2,49800.0,76.3468,76.4389,76.2882,76.3636,49800.0
2009-12-15 10:20:00,91.22,91.49,91.22,91.49,63300.0,76.3803,76.6064,76.3803,76.6064,63300.0
2009-12-15 10:25:00,91.46,91.56,91.35,91.56,55400.0,76.5813,76.665,76.4892,76.665,55400.0
2009-12-15 10:30:00,91.56,91.99,91.53,91.96,155900.0,76.665,77.0251,76.6399,76.9999,155900.0
2009-12-15 10:35:00,91.93,91.93,91.64,91.72,47900.0,76.9748,76.9748,76.732,76.799,47900.0
2009-12-15 10:40:00,91.71,91.77,91.58,91.58,39000.0,76.7906,76.8409,76.6818,76.6818,39000.0
2009-12-15 10:45:00,91.56,91.79,91.48,91.79,47700.0,76.665,76.8576,76.598,76.8576,47700.0
2009-12-15 10:50:00,91.79,91.82,91.68,91.72,23000.0,76.8576,76.8827,76.7655,76.799,23000.0
2009-12-15 10:55:00,91.7,91.78,91.62,91.74,27200.0,76.7822,76.8492,76.7153,76.8157,27200.0
2009-12-15 11:00:00,91.76,91.77,91.7,91.75,56800.0,76.8325,76.8409,76.7822,76.8241,56800.0
2009-12-15 11:05:00,91.75,91.85,91.73,91.82,73700.0,76.8241,76.9078,76.8074,76.8827,73700.0
2009-12-15 11:10:00,91.82,91.91,91.77,91.89,38300.0,76.8827,76.9581,76.8409,76.9413,38300.0
2009-12-15 11:15:00,91.89,91.99,91.87,91.95,34500.0,76.9413,77.0251,76.9246,76.9916,34500.0
2009-12-15 11:20:00,91.93,91.96,91.67,91.67,56300.0,76.9748,76.9999,76.7571,76.7571,56300.0
2009-12-15 11:25:00,91.67,91.78,91.61,91.66,72500.0,76.7571,76.8492,76.7069,76.7487,72500.0
2009-12-15 11:30:00,91.64,91.91,91.64,91.85,33600.0,76.732,76.9581,76.732,76.9078,33600.0
2009-12-15 11:35:00,91.85,91.96,91.85,91.87,32900.0,76.9078,76.9999,76.9078,76.9246,32900.0
2009-12-15 11:40:00,91.87,91.9,91.73,91.79,47700.0,76.9246,76.9497,76.8074,76.8576,47700.0
2009-12-15 11:45:00,91.79,91.81,91.63,91.65,39600.0,76.8576,76.8743,76.7236,76.7404,39600.0
2009-12-15 11:50:00,91.66,91.77,91.64,91.7,38600.0,76.7487,76.8409,76.732,76.7822,38600.0
2009-12-15 11:55:00,91.7,91.73,91.62,91.62,37700.0,76.7822,76.8074,76.7153,76.7153,37700.0
2009-12-15 12:00:00,91.62,91.65,91.61,91.65,15300.0,76.7153,76.7404,76.7069,76.7404,15300.0
2009-12-15 12:05:00,91.65,91.65,91.58,91.6,64800.0,76.7404,76.7404,76.6818,76.6985,64800.0
2009-12-15 12:10:00,91.6,91.65,91.57,91.65,20300.0,76.6985,76.7404,76.6734,76.7404,20300.0
2009-12-15 12:15:00,91.65,91.65,91.57,91.65,25200.0,76.7404,76.7404,76.6734,76.7404,25200.0
2009-12-15 12:20:00,91.65,91.72,91.58,91.59,21500.0,76.7404,76.799,76.6818,76.6901,21500.0
2009-12-15 12:25:00,91.58,91.73,91.55,91.73,16100.0,76.6818,76.8074,76.6566,76.8074,16100.0
2009-12-15 12:30:00,91.73,91.77,91.68,91.68,27100.0,76.8074,76.8409,76.7655,76.7655,27100.0
2009-12-15 12:35:00,91.67,91.69,91.62,91.67,16800.0,76.7571,76.7739,76.7153,76.7571,16800.0
2009-12-15 12:40:00,91.68,91.68,91.55,91.57,26300.0,76.7655,76.7655,76.6566,76.6734,26300.0
2009-12-15 12:45:00,91.56,91.59,91.46,91.5,27100.0,76.665,76.6901,76.5813,76.6148,27100.0
2009-12-15 12:50:00,91.5,91.54,91.47,91.51,16000.0,76.6148,76.6483,76.5897,76.6231,16000.0
2009-12-15 12:55:00,91.51,91.57,91.47,91.56,20300.0,76.6231,76.6734,76.5897,76.665,20300.0
2009-12-15 13:00:00,91.57,91.63,91.48,91.63,15300.0,76.6734,76.7236,76.598,76.7236,15300.0
2009-12-15 13:05:00,91.64,91.67,91.61,91.67,10200.0,76.732,76.7571,76.7069,76.7571,10200.0
2009-12-15 13:10:00,91.67,91.67,91.59,91.63,46600.0,76.7571,76.7571,76.6901,76.7236,46600.0
2009-12-15 13:15:00,91.6,91.61,91.52,91.58,37100.0,76.6985,76.7069,76.6315,76.6818,37100.0
2009-12-15 13:20:00,91.58,91.59,91.46,91.46,57600.0,76.6818,76.6901,76.5813,76.5813,57600.0
2009-12-15 13:25:00,91.46,91.48,91.4,91.43,20900.0,76.5813,76.598,76.531,76.5562,20900.0
2009-12-15 13:30:00,91.43,91.5,91.34,91.35,47400.0,76.5562,76.6148,76.4808,76.4892,47400.0
2009-12-15 13:35:00,91.34,91.5,91.32,91.48,42200.0,76.4808,76.6148,76.4641,76.598,42200.0
2009-12-15 13:40:00,91.46,91.59,91.45,91.54,35100.0,76.5813,76.6901,76.5729,76.6483,35100.0
2009-12-15 13:45:00,91.56,91.59,91.46,91.5,27200.0,76.665,76.6901,76.5813,76.6148,27200.0
2009-12-15 13:50:00,91.5,91.5,91.42,91.5,30900.0,76.6148,76.6148,76.5478,76.6148,30900.0
2009-12-15 13:55:00,91.5,91.53,91.47,91.53,14100.0,76.6148,76.6399,76.5897,76.6399,14100.0
2009-12-15 14:00:00,91.52,91.54,91.4,91.49,20400.0,76.6315,76.6483,76.531,76.6064,20400.0
2009-12-15 14:05:00,91.48,91.5,91.46,91.47,15600.0,76.598,76.6148,76.5813,76.5897,15600.0
2009-12-15 14:10:00,91.46,91.54,91.45,91.52,23200.0,76.5813,76.6483,76.5729,76.6315,23200.0
2009-12-15 14:15:00,91.56,91.56,91.4,91.43,39200.0,76.665,76.665,76.531,76.5562,39200.0
2009-12-15 14:20:00,91.43,91.48,91.29,91.35,43000.0,76.5562,76.598,76.4389,76.4892,43000.0
2009-12-15 14:25:00,91.37,91.49,91.35,91.44,65200.0,76.5059,76.6064,76.4892,76.5645,65200.0
2009-12-15 14:30:00,91.44,91.47,91.37,91.45,22600.0,76.5645,76.5897,76.5059,76.5729,22600.0
2009-12-15 14:35:00,91.46,91.65,91.43,91.64,28100.0,76.5813,76.7404,76.5562,76.732,28100.0
2009-12-15 14:40:00,91.65,91.83,91.62,91.83,26000.0,76.7404,76.8911,76.7153,76.8911,26000.0
2009-12-15 14:45:00,91.81,91.86,91.8,91.85,23100.0,76.8743,76.9162,76.866,76.9078,23100.0
2009-12-15 14:50:00,91.85,91.87,91.76,91.83,22800.0,76.9078,76.9246,76.8325,76.8911,22800.0
2009-12-15 14:55:00,91.83,91.98,91.77,91.97,49900.0,76.8911,77.0167,76.8409,77.0083,49900.0
2009-12-15 15:00:00,91.96,91.99,91.81,91.97,49300.0,76.9999,77.0251,76.8743,77.0083,49300.0
2009-12-15 15:05:00,91.97,91.98,91.79,91.83,28100.0,77.0083,77.0167,76.8576,76.8911,28100.0
2009-12-15 15:10:00,91.83,91.86,91.75,91.75,17500.0,76.8911,76.9162,76.8241,76.8241,17500.0
2009-12-15 15:15:00,91.78,91.86,91.71,91.86,27300.0,76.8492,76.9162,76.7906,76.9162,27300.0
2009-12-15 15:20:00,91.86,91.86,91.49,91.53,54600.0,76.9162,76.9162,76.6064,76.6399,54600.0
2009-12-15 15:25:00,91.52,91.63,91.5,91.51,37500.0,76.6315,76.7236,76.6148,76.6231,37500.0
2009-12-15 15:30:00,91.49,91.51,91.36,91.38,60500.0,76.6064,76.6231,76.4975,76.5143,60500.0
2009-12-15 15:35:00,91.37,91.55,91.37,91.55,76300.0,76.5059,76.6566,76.5059,76.6566,76300.0
2009-12-15 15:40:00,91.56,91.65,91.22,91.29,133300.0,76.665,76.7404,76.3803,76.4389,133300.0
2009-12-15 15:45:00,91.28,91.35,91.18,91.26,54800.0,76.4306,76.4892,76.3468,76.4138,54800.0
2009-12-15 15:50:00,91.28,91.5,91.27,91.45,116700.0,76.4306,76.6148,76.4222,76.5729,116700.0
2009-12-15 15:55:00,91.47,91.5,91.22,91.45,249600.0,76.5897,76.6148,76.3803,76.5729,249600.0
2009-12-16 09:30:00,91.94,92.5,91.78,92.45,111400.0,76.9832,77.4521,76.8492,77.4102,111400.0
2009-12-16 09:35:00,92.5,92.59,92.15,92.15,126700.0,77.4521,77.5275,77.159,77.159,126700.0
2009-12-16 09:40:00,92.21,92.36,92.02,92.09,40500.0,77.2093,77.3349,77.0502,77.1088,40500.0
2009-12-16 09:45:00,92.15,92.2,92.03,92.06,26000.0,77.159,77.2009,77.0586,77.0837,26000.0
2009-12-16 09:50:00,92.08,92.32,92.07,92.29,32000.0,77.1004,77.3014,77.092,77.2763,32000.0
2009-12-16 09:55:00,92.29,92.38,92.26,92.38,23600.0,77.2763,77.3516,77.2511,77.3516,23600.0
2009-12-16 10:00:00,92.35,92.43,92.14,92.24,27000.0,77.3265,77.3935,77.1507,77.2344,27000.0
2009-12-16 10:05:00,92.24,92.25,92.02,92.05,30800.0,77.2344,77.2428,77.0502,77.0753,30800.0
2009-12-16 10:10:00,92.06,92.25,92.0,92.02,25900.0,77.0837,77.2428,77.0334,77.0502,25900.0
2009-12-16 10:15:00,92.02,92.02,91.86,91.9,32400.0,77.0502,77.0502,76.9162,76.9497,32400.0
2009-12-16 10:20:00,91.87,92.0,91.55,91.64,34500.0,76.9246,77.0334,76.6566,76.732,34500.0
2009-12-16 10:25:00,91.67,91.75,91.51,91.71,65300.0,76.7571,76.8241,76.6231,76.7906,65300.0
2009-12-16 10:30:00,91.67,91.88,91.5,91.52,60500.0,76.7571,76.933,76.6148,76.6315,60500.0
2009-12-16 10:35:00,91.51,91.56,91.46,91.54,18700.0,76.6231,76.665,76.5813,76.6483,18700.0
2009-12-16 10:40:00,91.52,91.62,91.5,91.53,14200.0,76.6315,76.7153,76.6148,76.6399,14200.0
2009-12-16 10:45:00,91.53,91.55,91.49,91.52,15500.0,76.6399,76.6566,76.6064,76.6315,15500.0
2009-12-16 10:50:00,91.52,91.63,91.52,91.57,21700.0,76.6315,76.7236,76.6315,76.6734,21700.0
2009-12-16 10:55:00,91.55,91.6,91.41,91.45,21200.0,76.6566,76.6985,76.5394,76.5729,21200.0
2009-12-16 11:00:00,91.45,91.52,91.4,91.42,14900.0,76.5729,76.6315,76.531,76.5478,14900.0
2009-12-16 11:05:00,91.42,91.48,91.41,91.43,12500.0,76.5478,76.598,76.5394,76.5562,12500.0
2009-12-16 11:10:00,91.48,91.5,91.4,91.47,27000.0,76.598,76.6148,76.531,76.5897,27000.0
2009-12-16 11:15:00,91.46,91.52,91.43,91.45,34100.0,76.5813,76.6315,76.5562,76.5729,34100.0
2009-12-16 11:20:00,91.44,91.51,91.43,91.5,14900.0,76.5645,76.6231,76.5562,76.6148,14900.0
2009-12-16 11:25:00,91.49,91.51,91.44,91.49,18500.0,76.6064,76.6231,76.5645,76.6064,18500.0
2009-12-16 11:30:00,91.49,91.51,91.46,91.47,16100.0,76.6064,76.6231,76.5813,76.5897,16100.0
2009-12-16 11:35:00,91.48,91.51,91.45,91.47,17500.0,76.598,76.6231,76.5729,76.5897,17500.0
2009-12-16 11:40:00,91.48,91.49,91.43,91.44,20700.0,76.598,76.6064,76.5562,76.5645,20700.0
2009-12-16 11:45:00,91.45,91.47,91.36,91.36,17200.0,76.5729,76.5897,76.4975,76.4975,17200.0
2009-12-16 11:50:00,91.37,91.39,91.31,91.34,35200.0,76.5059,76.5227,76.4557,76.4808,35200.0
2009-12-16 11:55:00,91.35,91.36,91.23,91.23,29300.0,76.4892,76.4975,76.3887,76.3887,29300.0
2009-12-16 12:00:00,91.23,91.27,91.1,91.25,27700.0,76.3887,76.4222,76.2798,76.4054,27700.0
2009-12-16 12:05:00,91.25,91.28,91.2,91.22,20200.0,76.4054,76.4306,76.3636,76.3803,20200.0
2009-12-16 12:10:00,91.19,91.21,91.19,91.19,12900.0,76.3552,76.372,76.3552,76.3552,12900.0
2009-12-16 12:15:00,91.2,91.2,91.03,91.06,30100.0,76.3636,76.3636,76.2212,76.2464,30100.0
2009-12-16 12:20:00,91.09,91.09,90.95,90.97,31200.0,76.2715,76.2715,76.1542,76.171,31200.0
2009-12-16 12:25:00,90.96,90.99,90.87,90.98,63200.0,76.1626,76.1877,76.0873,76.1794,63200.0
2009-12-16 12:30:00,90.97,91.05,90.95,91.04,28000.0,76.171,76.238,76.1542,76.2296,28000.0
2009-12-16 12:35:00,91.03,91.05,90.96,91.04,19800.0,76.2212,76.238,76.1626,76.2296,19800.0
2009-12-16 12:40:00,91.05,91.14,90.65,90.8,87700.0,76.238,76.3133,75.9031,76.0287,87700.0
2009-12-16 12:45:00,90.79,90.87,90.75,90.82,41400.0,76.0203,76.0873,75.9868,76.0454,41400.0
2009-12-16 12:50:00,90.82,90.83,90.75,90.81,20100.0,76.0454,76.0538,75.9868,76.037,20100.0
2009-12-16 12:55:00,90.81,90.82,90.72,90.8,28200.0,76.037,76.0454,75.9617,76.0287,28200.0
2009-12-16 13:00:00,90.81,90.93,90.8,90.81,31900.0,76.037,76.1375,76.0287,76.037,31900.0
2009-12-16 13:05:00,90.81,90.83,90.76,90.81,21500.0,76.037,76.0538,75.9952,76.037,21500.0
2009-12-16 13:10:00,90.8,90.82,90.7,90.81,23400.0,76.0287,76.0454,75.9449,76.037,23400.0
2009-12-16 13:15:00,90.8,90.83,90.78,90.79,30500.0,76.0287,76.0538,76.0119,76.0203,30500.0
2009-12-16 13:20:00,90.78,90.81,90.78,90.79,26200.0,76.0119,76.037,76.0119,76.0203,26200.0
2009-12-16 13:25:00,90.79,90.84,90.74,90.75,49900.0,76.0203,76.0621,75.9784,75.9868,49900.0
2009-12-16 13:30:00,90.76,90.82,90.76,90.82,20800.0,75.9952,76.0454,75.9952,76.0454,20800.0
2009-12-16 13:35:00,90.81,90.89,90.81,90.89,30300.0,76.037,76.104,76.037,76.104,30300.0
2009-12-16 13:40:00,90.89,90.97,90.79,90.81,24000.0,76.104,76.171,76.0203,76.037,24000.0
2009-12-16 13:45:00,90.79,90.83,90.71,90.79,25800.0,76.0203,76.0538,75.9533,76.0203,25800.0
2009-12-16 13:50:00,90.8,90.88,90.77,90.79,26400.0,76.0287,76.0956,76.0035,76.0203,26400.0
2009-12-16 13:55:00,90.8,90.82,90.74,90.82,22900.0,76.0287,76.0454,75.9784,76.0454,22900.0
2009-12-16 14:00:00,90.81,90.82,90.71,90.78,19600.0,76.037,76.0454,75.9533,76.0119,19600.0
2009-12-16 14:05:00,90.79,90.88,90.76,90.81,19000.0,76.0203,76.0956,75.9952,76.037,19000.0
2009-12-16 14:10:00,90.81,90.89,90.77,90.84,24300.0,76.037,76.104,76.0035,76.0621,24300.0
2009-12-16 14:15:00,90.82,90.9,90.53,90.67,73800.0,76.0454,76.1124,75.8026,75.9198,73800.0
2009-12-16 14:20:00,90.66,90.67,90.31,90.44,66200.0,75.9114,75.9198,75.6184,75.7272,66200.0
2009-12-16 14:25:00,90.4,90.46,90.25,90.28,73400.0,75.6937,75.744,75.5681,75.5932,73400.0
2009-12-16 14:30:00,90.29,90.3,90.21,90.21,60300.0,75.6016,75.61,75.5346,75.5346,60300.0
2009-12-16 14:35:00,90.23,90.3,90.11,90.29,80100.0,75.5514,75.61,75.4509,75.6016,80100.0
2009-12-16 14:40:00,90.29,90.32,90.07,90.12,77100.0,75.6016,75.6267,75.4174,75.4593,77100.0
2009-12-16 14:45:00,90.14,90.18,89.91,89.92,82400.0,75.476,75.5095,75.2834,75.2918,82400.0
2009-12-16 14:50:00,89.92,90.07,89.87,89.89,123700.0,75.2918,75.4174,75.2499,75.2667,123700.0
2009-12-16 14:55:00,89.89,89.91,89.76,89.81,107200.0,75.2667,75.2834,75.1578,75.1997,107200.0
2009-12-16 15:00:00,89.8,89.89,89.78,89.84,48800.0,75.1913,75.2667,75.1746,75.2248,48800.0
2009-12-16 15:05:00,89.84,89.95,89.83,89.89,43900.0,75.2248,75.3169,75.2165,75.2667,43900.0
2009-12-16 15:10:00,89.89,90.08,89.88,89.99,26800.0,75.2667,75.4258,75.2583,75.3504,26800.0
2009-12-16 15:15:00,89.99,90.17,89.92,90.16,34200.0,75.3504,75.5011,75.2918,75.4928,34200.0
2009-12-16 15:20:00,90.17,90.22,90.01,90.04,53000.0,75.5011,75.543,75.3672,75.3923,53000.0
2009-12-16 15:25:00,90.05,90.05,89.75,89.81,54200.0,75.4007,75.4007,75.1495,75.1997,54200.0
2009-12-16 15:30:00,89.81,90.01,89.79,89.95,46600.0,75.1997,75.3672,75.183,75.3169,46600.0
2009-12-16 15:35:00,89.96,90.04,89.91,89.97,49200.0,75.3253,75.3923,75.2834,75.3337,49200.0
2009-12-16 15:40:00,89.96,90.09,89.92,90.01,53600.0,75.3253,75.4342,75.2918,75.3672,53600.0
2009-12-16 15:45:00,90.04,90.09,89.97,90.05,55500.0,75.3923,75.4342,75.3337,75.4007,55500.0
2009-12-16 15:50:00,90.08,90.16,90.03,90.15,51800.0,75.4258,75.4928,75.3839,75.4844,51800.0
2009-12-16 15:55:00,90.16,90.18,89.91,89.99,123400.0,75.4928,75.5095,75.2834,75.3504,123400.0
2009-12-17 09:30:00,86.49,86.5,85.71,85.9,607900.0,72.4198,72.4282,71.7667,71.9258,607900.0
2009-12-17 09:35:00,85.91,87.1,85.86,86.63,475000.0,71.9342,72.9306,71.8923,72.537,475000.0
2009-12-17 09:40:00,86.59,86.72,86.18,86.41,190800.0,72.5035,72.6124,72.1602,72.3528,190800.0
2009-12-17 09:45:00,86.43,86.58,85.81,86.05,289500.0,72.3696,72.4952,71.8504,72.0514,289500.0
2009-12-17 09:50:00,86.08,86.24,85.5,85.71,325200.0,72.0765,72.2105,71.5909,71.7667,325200.0
2009-12-17 09:55:00,85.72,86.25,85.57,85.68,250700.0,71.7751,72.2188,71.6495,71.7416,250700.0
2009-12-17 10:00:00,85.71,85.99,85.33,85.77,336000.0,71.7667,72.0011,71.4485,71.8169,336000.0
2009-12-17 10:05:00,85.77,85.95,85.63,85.7,97800.0,71.8169,71.9676,71.6997,71.7583,97800.0
2009-12-17 10:10:00,85.69,85.77,85.45,85.6,106300.0,71.7499,71.8169,71.549,71.6746,106300.0
2009-12-17 10:15:00,85.65,85.75,85.25,85.32,151800.0,71.7165,71.8002,71.3815,71.4401,151800.0
2009-12-17 10:20:00,85.31,85.5,85.2,85.34,167600.0,71.4318,71.5909,71.3397,71.4569,167600.0
2009-12-17 10:25:00,85.35,85.4,85.25,85.35,58600.0,71.4653,71.5071,71.3815,71.4653,58600.0
2009-12-17 10:30:00,85.34,85.4,85.23,85.23,78600.0,71.4569,71.5071,71.3648,71.3648,78600.0
2009-12-17 10:35:00,85.23,85.35,85.09,85.29,165700.0,71.3648,71.4653,71.2476,71.415,165700.0
2009-12-17 10:40:00,85.31,85.38,85.16,85.24,92900.0,71.4318,71.4904,71.3062,71.3732,92900.0
2009-12-17 10:45:00,85.24,85.39,85.07,85.13,114300.0,71.3732,71.4987,71.2308,71.281,114300.0
2009-12-17 10:50:00,85.13,85.35,85.13,85.33,158400.0,71.281,71.4653,71.281,71.4485,158400.0
2009-12-17 10:55:00,85.32,85.74,85.3,85.64,208000.0,71.4401,71.7918,71.4234,71.7081,208000.0
2009-12-17 11:00:00,85.63,85.71,85.54,85.62,79500.0,71.6997,71.7667,71.6243,71.6913,79500.0
2009-12-17 11:05:00,85.62,85.64,85.17,85.19,65500.0,71.6913,71.7081,71.3145,71.3313,65500.0
2009-12-17 11:10:00,85.18,85.43,85.17,85.2,63300.0,71.3229,71.5322,71.3145,71.3397,63300.0
2009-12-17 11:15:00,85.21,85.5,85.16,85.4,108600.0,71.348,71.5909,71.3062,71.5071,108600.0
2009-12-17 11:20:00,85.4,85.67,85.37,85.56,69300.0,71.5071,71.7332,71.482,71.6411,69300.0
2009-12-17 11:25:00,85.58,85.61,85.32,85.46,57000.0,71.6578,71.683,71.4401,71.5574,57000.0
2009-12-17 11:30:00,85.46,85.67,85.34,85.57,80800.0,71.5574,71.7332,71.4569,71.6495,80800.0
2009-12-17 11:35:00,85.53,85.55,85.41,85.55,41700.0,71.616,71.6327,71.5155,71.6327,41700.0
2009-12-17 11:40:00,85.55,85.63,85.54,85.54,64800.0,71.6327,71.6997,71.6243,71.6243,64800.0
2009-12-17 11:45:00,85.54,85.59,85.36,85.36,70600.0,71.6243,71.6662,71.4736,71.4736,70600.0
2009-12-17 11:50:00,85.36,85.36,85.2,85.21,51500.0,71.4736,71.4736,71.3397,71.348,51500.0
2009-12-17 11:55:00,85.21,85.27,85.17,85.21,55800.0,71.348,71.3983,71.3145,71.348,55800.0
2009-12-17 12:00:00,85.21,85.24,85.08,85.08,70700.0,71.348,71.3732,71.2392,71.2392,70700.0
2009-12-17 12:05:00,85.08,85.15,84.94,85.14,148500.0,71.2392,71.2978,71.122,71.2894,148500.0
2009-12-17 12:10:00,85.14,85.25,85.07,85.18,214000.0,71.2894,71.3815,71.2308,71.3229,214000.0
2009-12-17 12:15:00,85.15,85.15,84.93,84.93,78000.0,71.2978,71.2978,71.1136,71.1136,78000.0
2009-12-17 12:20:00,84.93,85.04,84.93,85.0,68500.0,71.1136,71.2057,71.1136,71.1722,68500.0
2009-12-17 12:25:00,85.0,85.08,84.94,84.97,36300.0,71.1722,71.2392,71.122,71.1471,36300.0
2009-12-17 12:30:00,84.98,85.05,84.98,85.02,22100.0,71.1554,71.2141,71.1554,71.1889,22100.0
2009-12-17 12:35:00,85.01,85.25,84.87,84.92,178600.0,71.1806,71.3815,71.0633,71.1052,178600.0
2009-12-17 12:40:00,84.91,84.95,84.63,84.63,94400.0,71.0968,71.1303,70.8624,70.8624,94400.0
2009-12-17 12:45:00,84.63,84.67,84.39,84.48,162500.0,70.8624,70.8959,70.6614,70.7368,162500.0
2009-12-17 12:50:00,84.5,84.73,84.48,84.59,53300.0,70.7535,70.9461,70.7368,70.8289,53300.0
2009-12-17 12:55:00,84.58,84.73,84.49,84.72,50600.0,70.8205,70.9461,70.7452,70.9377,50600.0
2009-12-17 13:00:00,84.73,84.82,84.67,84.69,35800.0,70.9461,71.0215,70.8959,70.9126,35800.0
2009-12-17 13:05:00,84.7,84.81,84.7,84.77,34700.0,70.921,71.0131,70.921,70.9796,34700.0
2009-12-17 13:10:00,84.76,84.8,84.64,84.73,34700.0,70.9712,71.0047,70.8708,70.9461,34700.0
2009-12-17 13:15:00,84.74,84.77,84.66,84.68,20500.0,70.9545,70.9796,70.8875,70.9043,20500.0
2009-12-17 13:20:00,84.68,84.7,84.56,84.58,24200.0,70.9043,70.921,70.8038,70.8205,24200.0
2009-12-17 13:25:00,84.56,84.71,84.53,84.66,33500.0,70.8038,70.9294,70.7787,70.8875,33500.0
2009-12-17 13:30:00,84.66,84.97,84.65,84.94,42000.0,70.8875,71.1471,70.8791,71.122,42000.0
2009-12-17 13:35:00,84.93,84.93,84.85,84.87,24700.0,71.1136,71.1136,71.0466,71.0633,24700.0
2009-12-17 13:40:00,84.88,84.88,84.78,84.83,23400.0,71.0717,71.0717,70.988,71.0299,23400.0
2009-12-17 13:45:00,84.83,84.88,84.67,84.69,28500.0,71.0299,71.0717,70.8959,70.9126,28500.0
2009-12-17 13:50:00,84.69,84.87,84.64,84.86,35200.0,70.9126,71.0633,70.8708,71.055,35200.0
2009-12-17 13:55:00,84.85,84.85,84.77,84.81,31400.0,71.0466,71.0466,70.9796,71.0131,31400.0
2009-12-17 14:00:00,84.83,84.95,84.79,84.89,54200.0,71.0299,71.1303,70.9964,71.0801,54200.0
2009-12-17 14:05:00,84.86,84.9,84.78,84.83,37600.0,71.055,71.0885,70.988,71.0299,37600.0
2009-12-17 14:10:00,84.82,84.96,84.8,84.84,49400.0,71.0215,71.1387,71.0047,71.0382,49400.0
2009-12-17 14:15:00,84.84,84.9,84.81,84.81,20400.0,71.0382,71.0885,71.0131,71.0131,20400.0
2009-12-17 14:20:00,84.82,84.94,84.82,84.89,38700.0,71.0215,71.122,71.0215,71.0801,38700.0
2009-12-17 14:25:00,84.9,85.24,84.9,85.11,78700.0,71.0885,71.3732,71.0885,71.2643,78700.0
2009-12-17 14:30:00,85.13,85.38,84.89,85.37,141200.0,71.281,71.4904,71.0801,71.482,141200.0
2009-12-17 14:35:00,85.37,85.48,85.26,85.47,62700.0,71.482,71.5741,71.3899,71.5657,62700.0
2009-12-17 14:40:00,85.47,85.58,85.37,85.51,108300.0,71.5657,71.6578,71.482,71.5992,108300.0
2009-12-17 14:45:00,85.5,85.51,85.19,85.22,52600.0,71.5909,71.5992,71.3313,71.3564,52600.0
2009-12-17 14:50:00,85.2,85.28,85.14,85.26,39900.0,71.3397,71.4066,71.2894,71.3899,39900.0
2009-12-17 14:55:00,85.24,85.39,85.23,85.39,24500.0,71.3732,71.4987,71.3648,71.4987,24500.0
2009-12-17 15:00:00,85.37,85.4,85.2,85.25,42900.0,71.482,71.5071,71.3397,71.3815,42900.0
2009-12-17 15:05:00,85.25,85.26,85.01,85.05,68500.0,71.3815,71.3899,71.1806,71.2141,68500.0
2009-12-17 15:10:00,85.05,85.07,84.95,84.98,43300.0,71.2141,71.2308,71.1303,71.1554,43300.0
2009-12-17 15:15:00,84.97,85.1,84.96,85.0,41800.0,71.1471,71.2559,71.1387,71.1722,41800.0
2009-12-17 15:20:00,85.01,85.06,84.85,84.85,52300.0,71.1806,71.2224,71.0466,71.0466,52300.0
2009-12-17 15:25:00,84.85,84.92,84.76,84.88,43100.0,71.0466,71.1052,70.9712,71.0717,43100.0
2009-12-17 15:30:00,84.88,85.0,84.85,84.93,61300.0,71.0717,71.1722,71.0466,71.1136,61300.0
2009-12-17 15:35:00,84.92,84.92,84.76,84.79,77500.0,71.1052,71.1052,70.9712,70.9964,77500.0
2009-12-17 15:40:00,84.78,84.83,84.66,84.68,118100.0,70.988,71.0299,70.8875,70.9043,118100.0
2009-12-17 15:45:00,84.67,84.72,84.51,84.63,109300.0,70.8959,70.9377,70.7619,70.8624,109300.0
2009-12-17 15:50:00,84.63,84.67,84.4,84.4,153000.0,70.8624,70.8959,70.6698,70.6698,153000.0
2009-12-17 15:55:00,84.42,84.63,84.4,84.51,215900.0,70.6865,70.8624,70.6698,70.7619,215900.0
2009-12-18 09:30:00,85.09,85.2,84.84,85.14,583400.0,71.2476,71.3397,71.0382,71.2894,583400.0
2009-12-18 09:35:00,85.14,85.29,84.86,85.28,169700.0,71.2894,71.415,71.055,71.4066,169700.0
2009-12-18 09:40:00,85.28,85.32,85.11,85.15,42400.0,71.4066,71.4401,71.2643,71.2978,42400.0
2009-12-18 09:45:00,85.19,85.42,85.16,85.41,98300.0,71.3313,71.5239,71.3062,71.5155,98300.0
2009-12-18 09:50:00,85.42,85.57,85.27,85.39,88400.0,71.5239,71.6495,71.3983,71.4987,88400.0
2009-12-18 09:55:00,85.39,85.41,85.22,85.24,53500.0,71.4987,71.5155,71.3564,71.3732,53500.0
2009-12-18 10:00:00,85.25,85.42,85.2,85.41,81500.0,71.3815,71.5239,71.3397,71.5155,81500.0
2009-12-18 10:05:00,85.41,85.56,85.41,85.5,97900.0,71.5155,71.6411,71.5155,71.5909,97900.0
2009-12-18 10:10:00,85.5,85.76,85.47,85.7,78000.0,71.5909,71.8086,71.5657,71.7583,78000.0
2009-12-18 10:15:00,85.67,85.7,85.24,85.24,63300.0,71.7332,71.7583,71.3732,71.3732,63300.0
2009-12-18 10:20:00,85.24,85.25,85.04,85.06,60500.0,71.3732,71.3815,71.2057,71.2224,60500.0
2009-12-18 10:25:00,85.07,85.58,85.04,85.4,72400.0,71.2308,71.6578,71.2057,71.5071,72400.0
2009-12-18 10:30:00,85.41,85.43,85.21,85.34,29800.0,71.5155,71.5322,71.348,71.4569,29800.0
2009-12-18 10:35:00,85.34,85.34,85.17,85.31,33000.0,71.4569,71.4569,71.3145,71.4318,33000.0
2009-12-18 10:40:00,85.31,85.5,85.31,85.5,31400.0,71.4318,71.5909,71.4318,71.5909,31400.0
2009-12-18 10:45:00,85.49,85.53,85.42,85.42,22100.0,71.5825,71.616,71.5239,71.5239,22100.0
2009-12-18 10:50:00,85.43,85.45,85.2,85.28,42000.0,71.5322,71.549,71.3397,71.4066,42000.0
2009-12-18 10:55:00,85.29,85.41,85.23,85.26,54100.0,71.415,71.5155,71.3648,71.3899,54100.0
2009-12-18 11:00:00,85.27,85.27,85.12,85.23,30700.0,71.3983,71.3983,71.2727,71.3648,30700.0
2009-12-18 11:05:00,85.21,85.37,85.21,85.27,44800.0,71.348,71.482,71.348,71.3983,44800.0
2009-12-18 11:10:00,85.28,85.34,85.19,85.2,22000.0,71.4066,71.4569,71.3313,71.3397,22000.0
2009-12-18 11:15:00,85.2,85.22,84.91,84.96,44800.0,71.3397,71.3564,71.0968,71.1387,44800.0
2009-12-18 11:20:00,84.96,84.98,84.89,84.9,47600.0,71.1387,71.1554,71.0801,71.0885,47600.0
2009-12-18 11:25:00,84.9,84.94,84.78,84.8,50200.0,71.0885,71.122,70.988,71.0047,50200.0
2009-12-18 11:30:00,84.81,84.81,84.58,84.58,52300.0,71.0131,71.0131,70.8205,70.8205,52300.0
2009-12-18 11:35:00,84.58,84.6,83.86,83.92,203000.0,70.8205,70.8373,70.2177,70.2679,203000.0
2009-12-18 11:40:00,83.91,83.92,83.53,83.64,95000.0,70.2595,70.2679,69.9413,70.0334,95000.0
2009-12-18 11:45:00,83.66,83.98,83.63,83.96,57600.0,70.0502,70.3181,70.0251,70.3014,57600.0
2009-12-18 11:50:00,83.96,84.18,83.95,84.11,29700.0,70.3014,70.4856,70.293,70.427,29700.0
2009-12-18 11:55:00,84.1,84.28,84.1,84.25,17100.0,70.4186,70.5693,70.4186,70.5442,17100.0
2009-12-18 12:00:00,84.26,84.38,84.26,84.29,15200.0,70.5526,70.6531,70.5526,70.5777,15200.0
2009-12-18 12:05:00,84.32,84.34,84.24,84.32,15300.0,70.6028,70.6196,70.5358,70.6028,15300.0
2009-12-18 12:10:00,84.32,84.46,84.32,84.4,18900.0,70.6028,70.72,70.6028,70.6698,18900.0
2009-12-18 12:15:00,84.39,84.46,84.39,84.43,12600.0,70.6614,70.72,70.6614,70.6949,12600.0
2009-12-18 12:20:00,84.42,84.72,84.42,84.72,50400.0,70.6865,70.9377,70.6865,70.9377,50400.0
2009-12-18 12:25:00,84.7,84.8,84.68,84.73,79300.0,70.921,71.0047,70.9043,70.9461,79300.0
2009-12-18 12:30:00,84.73,84.77,84.62,84.74,19200.0,70.9461,70.9796,70.854,70.9545,19200.0
2009-12-18 12:35:00,84.73,84.76,84.68,84.76,19700.0,70.9461,70.9712,70.9043,70.9712,19700.0
2009-12-18 12:40:00,84.75,84.77,84.7,84.73,19300.0,70.9629,70.9796,70.921,70.9461,19300.0
2009-12-18 12:45:00,84.75,84.8,84.7,84.75,14200.0,70.9629,71.0047,70.921,70.9629,14200.0
2009-12-18 12:50:00,84.75,84.92,84.75,84.91,34400.0,70.9629,71.1052,70.9629,71.0968,34400.0
2009-12-18 12:55:00,84.92,84.94,84.82,84.84,20100.0,71.1052,71.122,71.0215,71.0382,20100.0
2009-12-18 13:00:00,84.85,84.92,84.79,84.92,19900.0,71.0466,71.1052,70.9964,71.1052,19900.0
2009-12-18 13:05:00,84.92,85.03,84.91,85.01,59400.0,71.1052,71.1973,71.0968,71.1806,59400.0
2009-12-18 13:10:00,85.02,85.02,84.97,84.99,28500.0,71.1889,71.1889,71.1471,71.1638,28500.0
2009-12-18 13:15:00,84.98,84.99,84.85,84.93,18700.0,71.1554,71.1638,71.0466,71.1136,18700.0
2009-12-18 13:20:00,84.94,84.97,84.9,84.96,17500.0,71.122,71.1471,71.0885,71.1387,17500.0
2009-12-18 13:25:00,84.95,84.96,84.86,84.88,27400.0,71.1303,71.1387,71.055,71.0717,27400.0
2009-12-18 13:30:00,84.87,84.9,84.78,84.78,24900.0,71.0633,71.0885,70.988,70.988,24900.0
2009-12-18 13:35:00,84.78,84.87,84.78,84.82,20800.0,70.988,71.0633,70.988,71.0215,20800.0
2009-12-18 13:40:00,84.83,84.84,84.78,84.79,15600.0,71.0299,71.0382,70.988,70.9964,15600.0
2009-12-18 13:45:00,84.79,84.81,84.78,84.79,76500.0,70.9964,71.0131,70.988,70.9964,76500.0
2009-12-18 13:50:00,84.78,84.93,84.78,84.89,34900.0,70.988,71.1136,70.988,71.0801,34900.0
2009-12-18 13:55:00,84.91,85.0,84.9,84.98,28000.0,71.0968,71.1722,71.0885,71.1554,28000.0
2009-12-18 14:00:00,84.98,85.09,84.98,85.09,33300.0,71.1554,71.2476,71.1554,71.2476,33300.0
2009-12-18 14:05:00,85.09,85.17,85.08,85.12,39100.0,71.2476,71.3145,71.2392,71.2727,39100.0
2009-12-18 14:10:00,85.16,85.19,85.0,85.0,21000.0,71.3062,71.3313,71.1722,71.1722,21000.0
2009-12-18 14:15:00,85.01,85.04,84.95,85.04,12500.0,71.1806,71.2057,71.1303,71.2057,12500.0
2009-12-18 14:20:00,85.03,85.03,84.98,84.99,13300.0,71.1973,71.1973,71.1554,71.1638,13300.0
2009-12-18 14:25:00,84.99,85.0,84.9,84.96,16100.0,71.1638,71.1722,71.0885,71.1387,16100.0
2009-12-18 14:30:00,84.98,85.0,84.9,84.91,22700.0,71.1554,71.1722,71.0885,71.0968,22700.0
2009-12-18 14:35:00,84.91,84.99,84.89,84.99,20400.0,71.0968,71.1638,71.0801,71.1638,20400.0
2009-12-18 14:40:00,84.99,85.09,84.97,85.03,40400.0,71.1638,71.2476,71.1471,71.1973,40400.0
2009-12-18 14:45:00,85.03,85.03,84.9,84.9,25700.0,71.1973,71.1973,71.0885,71.0885,25700.0
2009-12-18 14:50:00,84.89,85.0,84.87,84.97,35400.0,71.0801,71.1722,71.0633,71.1471,35400.0
2009-12-18 14:55:00,84.97,85.04,84.94,84.98,86400.0,71.1471,71.2057,71.122,71.1554,86400.0
2009-12-18 15:00:00,84.99,85.0,84.89,84.91,38500.0,71.1638,71.1722,71.0801,71.0968,38500.0
2009-12-18 15:05:00,84.92,85.06,84.8,84.8,51000.0,71.1052,71.2224,71.0047,71.0047,51000.0
2009-12-18 15:10:00,84.79,84.85,84.73,84.82,45900.0,70.9964,71.0466,70.9461,71.0215,45900.0
2009-12-18 15:15:00,84.82,84.9,84.8,84.9,33800.0,71.0215,71.0885,71.0047,71.0885,33800.0
2009-12-18 15:20:00,84.89,84.95,84.82,84.83,37600.0,71.0801,71.1303,71.0215,71.0299,37600.0
2009-12-18 15:25:00,84.82,84.91,84.81,84.89,32900.0,71.0215,71.0968,71.0131,71.0801,32900.0
2009-12-18 15:30:00,84.89,84.9,84.7,84.75,57700.0,71.0801,71.0885,70.921,70.9629,57700.0
2009-12-18 15:35:00,84.75,84.76,84.65,84.68,48500.0,70.9629,70.9712,70.8791,70.9043,48500.0
2009-12-18 15:40:00,84.68,84.69,84.61,84.67,60100.0,70.9043,70.9126,70.8456,70.8959,60100.0
2009-12-18 15:45:00,84.67,84.95,84.67,84.9,90900.0,70.8959,71.1303,70.8959,71.0885,90900.0
2009-12-18 15:50:00,84.89,85.01,84.89,85.01,92100.0,71.0801,71.1806,71.0801,71.1806,92100.0
2009-12-18 15:55:00,85.01,85.01,84.87,84.9,170000.0,71.1806,71.1806,71.0633,71.0885,170000.0
2009-12-21 09:30:00,85.43,86.0,85.34,85.75,120100.0,71.5322,72.0095,71.4569,71.8002,120100.0
2009-12-21 09:35:00,85.77,85.85,85.34,85.5,95200.0,71.8169,71.8839,71.4569,71.5909,95200.0
2009-12-21 09:40:00,85.5,86.05,85.5,85.97,182700.0,71.5909,72.0514,71.5909,71.9844,182700.0
2009-12-21 09:45:00,86.01,86.2,85.93,85.96,70700.0,72.0179,72.177,71.9509,71.976,70700.0
2009-12-21 09:50:00,85.96,86.0,85.65,85.74,35400.0,71.976,72.0095,71.7165,71.7918,35400.0
2009-12-21 09:55:00,85.74,85.75,85.42,85.5,22900.0,71.7918,71.8002,71.5239,71.5909,22900.0
2009-12-21 10:00:00,85.47,85.55,85.4,85.49,72300.0,71.5657,71.6327,71.5071,71.5825,72300.0
2009-12-21 10:05:00,85.49,85.51,85.01,85.01,75100.0,71.5825,71.5992,71.1806,71.1806,75100.0
2009-12-21 10:10:00,85.05,85.05,84.81,84.86,131800.0,71.2141,71.2141,71.0131,71.055,131800.0
2009-12-21 10:15:00,84.87,84.89,84.7,84.77,76300.0,71.0633,71.0801,70.921,70.9796,76300.0
2009-12-21 10:20:00,84.75,84.81,84.75,84.76,51000.0,70.9629,71.0131,70.9629,70.9712,51000.0
2009-12-21 10:25:00,84.76,84.77,84.28,84.33,108300.0,70.9712,70.9796,70.5693,70.6112,108300.0
2009-12-21 10:30:00,84.37,84.55,84.34,84.55,126100.0,70.6447,70.7954,70.6196,70.7954,126100.0
2009-12-21 10:35:00,84.55,84.66,84.54,84.65,35100.0,70.7954,70.8875,70.787,70.8791,35100.0
2009-12-21 10:40:00,84.64,84.67,84.53,84.54,41500.0,70.8708,70.8959,70.7787,70.787,41500.0
2009-12-21 10:45:00,84.54,84.58,84.35,84.35,53400.0,70.787,70.8205,70.6279,70.6279,53400.0
2009-12-21 10:50:00,84.35,84.36,84.27,84.28,38100.0,70.6279,70.6363,70.561,70.5693,38100.0
2009-12-21 10:55:00,84.27,84.34,84.25,84.33,48700.0,70.561,70.6196,70.5442,70.6112,48700.0
2009-12-21 11:00:00,84.32,84.43,84.31,84.38,21900.0,70.6028,70.6949,70.5944,70.6531,21900.0
2009-12-21 11:05:00,84.39,84.48,84.37,84.47,57100.0,70.6614,70.7368,70.6447,70.7284,57100.0
2009-12-21 11:10:00,84.48,84.62,84.45,84.55,37800.0,70.7368,70.854,70.7117,70.7954,37800.0
2009-12-21 11:15:00,84.54,84.72,84.53,84.69,36500.0,70.787,70.9377,70.7787,70.9126,36500.0
2009-12-21 11:20:00,84.69,84.7,84.35,84.38,51700.0,70.9126,70.921,70.6279,70.6531,51700.0
2009-12-21 11:25:00,84.36,84.36,84.26,84.3,32800.0,70.6363,70.6363,70.5526,70.5861,32800.0
2009-12-21 11:30:00,84.29,84.39,84.25,84.26,55900.0,70.5777,70.6614,70.5442,70.5526,55900.0
2009-12-21 11:35:00,84.26,84.28,84.11,84.2,50000.0,70.5526,70.5693,70.427,70.5023,50000.0
2009-12-21 11:40:00,84.2,84.31,84.18,84.31,21000.0,70.5023,70.5944,70.4856,70.5944,21000.0
2009-12-21 11:45:00,84.31,84.35,84.28,84.33,29500.0,70.5944,70.6279,70.5693,70.6112,29500.0
2009-12-21 11:50:00,84.33,84.37,84.32,84.35,14800.0,70.6112,70.6447,70.6028,70.6279,14800.0
2009-12-21 11:55:00,84.35,84.39,84.33,84.36,10900.0,70.6279,70.6614,70.6112,70.6363,10900.0
2009-12-21 12:00:00,84.35,84.4,84.3,84.36,18000.0,70.6279,70.6698,70.5861,70.6363,18000.0
2009-12-21 12:05:00,84.37,84.5,84.37,84.5,20600.0,70.6447,70.7535,70.6447,70.7535,20600.0
2009-12-21 12:10:00,84.51,84.65,84.5,84.54,26700.0,70.7619,70.8791,70.7535,70.787,26700.0
2009-12-21 12:15:00,84.56,84.78,84.55,84.76,27900.0,70.8038,70.988,70.7954,70.9712,27900.0
2009-12-21 12:20:00,84.79,84.85,84.77,84.79,21500.0,70.9964,71.0466,70.9796,70.9964,21500.0
2009-12-21 12:25:00,84.78,84.78,84.45,84.47,76800.0,70.988,70.988,70.7117,70.7284,76800.0
2009-12-21 12:30:00,84.47,84.5,84.44,84.5,36900.0,70.7284,70.7535,70.7033,70.7535,36900.0
2009-12-21 12:35:00,84.5,84.5,84.44,84.44,24500.0,70.7535,70.7535,70.7033,70.7033,24500.0
2009-12-21 12:40:00,84.45,84.5,84.44,84.45,16100.0,70.7117,70.7535,70.7033,70.7117,16100.0
2009-12-21 12:45:00,84.47,84.49,84.3,84.3,23700.0,70.7284,70.7452,70.5861,70.5861,23700.0
2009-12-21 12:50:00,84.3,84.39,84.28,84.36,13200.0,70.5861,70.6614,70.5693,70.6363,13200.0
2009-12-21 12:55:00,84.36,84.41,84.36,84.38,18000.0,70.6363,70.6782,70.6363,70.6531,18000.0
2009-12-21 13:00:00,84.41,84.5,84.4,84.49,13900.0,70.6782,70.7535,70.6698,70.7452,13900.0
2009-12-21 13:05:00,84.49,84.5,84.44,84.45,16000.0,70.7452,70.7535,70.7033,70.7117,16000.0
2009-12-21 13:10:00,84.45,84.54,84.42,84.49,28300.0,70.7117,70.787,70.6865,70.7452,28300.0
2009-12-21 13:15:00,84.49,84.5,84.41,84.42,17400.0,70.7452,70.7535,70.6782,70.6865,17400.0
2009-12-21 13:20:00,84.41,84.49,84.41,84.46,22000.0,70.6782,70.7452,70.6782,70.72,22000.0
2009-12-21 13:25:00,84.45,84.47,84.39,84.41,43700.0,70.7117,70.7284,70.6614,70.6782,43700.0
2009-12-21 13:30:00,84.4,84.4,84.28,84.33,29600.0,70.6698,70.6698,70.5693,70.6112,29600.0
2009-12-21 13:35:00,84.33,84.34,84.29,84.31,14100.0,70.6112,70.6196,70.5777,70.5944,14100.0
2009-12-21 13:40:00,84.33,84.33,84.28,84.33,22900.0,70.6112,70.6112,70.5693,70.6112,22900.0
2009-12-21 13:45:00,84.32,84.39,84.31,84.33,20700.0,70.6028,70.6614,70.5944,70.6112,20700.0
2009-12-21 13:50:00,84.33,84.35,84.31,84.32,13200.0,70.6112,70.6279,70.5944,70.6028,13200.0
2009-12-21 13:55:00,84.32,84.37,84.32,84.37,6700.0,70.6028,70.6447,70.6028,70.6447,6700.0
2009-12-21 14:00:00,84.37,84.42,84.32,84.33,18800.0,70.6447,70.6865,70.6028,70.6112,18800.0
2009-12-21 14:05:00,84.32,84.38,84.32,84.38,16200.0,70.6028,70.6531,70.6028,70.6531,16200.0
2009-12-21 14:10:00,84.38,84.4,84.36,84.4,8800.0,70.6531,70.6698,70.6363,70.6698,8800.0
2009-12-21 14:15:00,84.4,84.47,84.4,84.42,20100.0,70.6698,70.7284,70.6698,70.6865,20100.0
2009-12-21 14:20:00,84.42,84.44,84.38,84.38,27700.0,70.6865,70.7033,70.6531,70.6531,27700.0
2009-12-21 14:25:00,84.38,84.41,84.31,84.39,22800.0,70.6531,70.6782,70.5944,70.6614,22800.0
2009-12-21 14:30:00,84.4,84.41,84.37,84.38,8600.0,70.6698,70.6782,70.6447,70.6531,8600.0
2009-12-21 14:35:00,84.37,84.37,84.34,84.34,22500.0,70.6447,70.6447,70.6196,70.6196,22500.0
2009-12-21 14:40:00,84.34,84.34,84.28,84.32,12900.0,70.6196,70.6196,70.5693,70.6028,12900.0
2009-12-21 14:45:00,84.32,84.32,84.25,84.25,23200.0,70.6028,70.6028,70.5442,70.5442,23200.0
2009-12-21 14:50:00,84.25,84.3,84.22,84.22,20100.0,70.5442,70.5861,70.5191,70.5191,20100.0
2009-12-21 14:55:00,84.22,84.32,84.22,84.3,17800.0,70.5191,70.6028,70.5191,70.5861,17800.0
2009-12-21 15:00:00,84.3,84.35,84.3,84.35,27000.0,70.5861,70.6279,70.5861,70.6279,27000.0
2009-12-21 15:05:00,84.35,84.35,84.3,84.31,35500.0,70.6279,70.6279,70.5861,70.5944,35500.0
2009-12-21 15:10:00,84.3,84.37,84.28,84.33,42700.0,70.5861,70.6447,70.5693,70.6112,42700.0
2009-12-21 15:15:00,84.33,84.42,84.27,84.38,67200.0,70.6112,70.6865,70.561,70.6531,67200.0
2009-12-21 15:20:00,84.38,84.39,84.34,84.35,27500.0,70.6531,70.6614,70.6196,70.6279,27500.0
2009-12-21 15:25:00,84.36,84.36,84.3,84.32,52600.0,70.6363,70.6363,70.5861,70.6028,52600.0
2009-12-21 15:30:00,84.31,84.41,84.29,84.35,71000.0,70.5944,70.6782,70.5777,70.6279,71000.0
2009-12-21 15:35:00,84.35,84.43,84.29,84.43,33100.0,70.6279,70.6949,70.5777,70.6949,33100.0
2009-12-21 15:40:00,84.44,84.6,84.43,84.44,47400.0,70.7033,70.8373,70.6949,70.7033,47400.0
2009-12-21 15:45:00,84.44,84.66,84.42,84.59,35700.0,70.7033,70.8875,70.6865,70.8289,35700.0
2009-12-21 15:50:00,84.6,84.81,84.58,84.79,66100.0,70.8373,71.0131,70.8205,70.9964,66100.0
2009-12-21 15:55:00,84.77,84.89,84.68,84.72,113700.0,70.9796,71.0801,70.9043,70.9377,113700.0
2009-12-22 09:30:00,84.63,84.84,84.18,84.65,89900.0,70.8624,71.0382,70.4856,70.8791,89900.0
2009-12-22 09:35:00,84.63,84.65,84.17,84.2,38800.0,70.8624,70.8791,70.4772,70.5023,38800.0
2009-12-22 09:40:00,84.21,84.26,84.02,84.17,36800.0,70.5107,70.5526,70.3516,70.4772,36800.0
2009-12-22 09:45:00,84.14,84.18,84.0,84.18,48800.0,70.4521,70.4856,70.3349,70.4856,48800.0
2009-12-22 09:50:00,84.13,84.37,84.13,84.26,32800.0,70.4437,70.6447,70.4437,70.5526,32800.0
2009-12-22 09:55:00,84.26,84.4,84.21,84.24,36200.0,70.5526,70.6698,70.5107,70.5358,36200.0
2009-12-22 10:00:00,84.34,84.6,84.3,84.36,53200.0,70.6196,70.8373,70.5861,70.6363,53200.0
2009-12-22 10:05:00,84.35,84.97,84.34,84.88,47000.0,70.6279,71.1471,70.6196,71.0717,47000.0
2009-12-22 10:10:00,84.88,85.41,84.88,85.36,69000.0,71.0717,71.5155,71.0717,71.4736,69000.0
2009-12-22 10:15:00,85.4,85.41,85.19,85.27,53300.0,71.5071,71.5155,71.3313,71.3983,53300.0
2009-12-22 10:20:00,85.26,85.37,85.23,85.32,68000.0,71.3899,71.482,71.3648,71.4401,68000.0
2009-12-22 10:25:00,85.33,85.38,85.28,85.32,65900.0,71.4485,71.4904,71.4066,71.4401,65900.0
2009-12-22 10:30:00,85.32,85.33,85.2,85.27,30700.0,71.4401,71.4485,71.3397,71.3983,30700.0
2009-12-22 10:35:00,85.25,85.3,85.12,85.13,20100.0,71.3815,71.4234,71.2727,71.281,20100.0
2009-12-22 10:40:00,85.12,85.12,84.91,84.91,51200.0,71.2727,71.2727,71.0968,71.0968,51200.0
2009-12-22 10:45:00,84.91,84.97,84.89,84.89,36500.0,71.0968,71.1471,71.0801,71.0801,36500.0
2009-12-22 10:50:00,84.88,84.9,84.76,84.84,24400.0,71.0717,71.0885,70.9712,71.0382,24400.0
2009-12-22 10:55:00,84.85,84.85,84.81,84.82,9600.0,71.0466,71.0466,71.0131,71.0215,9600.0
2009-12-22 11:00:00,84.82,84.82,84.64,84.7,24500.0,71.0215,71.0215,70.8708,70.921,24500.0
2009-12-22 11:05:00,84.71,84.82,84.7,84.8,17600.0,70.9294,71.0215,70.921,71.0047,17600.0
2009-12-22 11:10:00,84.8,84.82,84.65,84.65,17300.0,71.0047,71.0215,70.8791,70.8791,17300.0
2009-12-22 11:15:00,84.64,84.79,84.59,84.6,29300.0,70.8708,70.9964,70.8289,70.8373,29300.0
2009-12-22 11:20:00,84.6,84.6,84.46,84.46,55100.0,70.8373,70.8373,70.72,70.72,55100.0
2009-12-22 11:25:00,84.47,84.48,84.35,84.39,48800.0,70.7284,70.7368,70.6279,70.6614,48800.0
2009-12-22 11:30:00,84.39,84.39,84.08,84.09,69200.0,70.6614,70.6614,70.4019,70.4102,69200.0
2009-12-22 11:35:00,84.09,84.12,83.95,83.99,42700.0,70.4102,70.4354,70.293,70.3265,42700.0
2009-12-22 11:40:00,83.99,84.08,83.92,83.93,59700.0,70.3265,70.4019,70.2679,70.2763,59700.0
2009-12-22 11:45:00,83.93,84.0,83.92,83.96,35000.0,70.2763,70.3349,70.2679,70.3014,35000.0
2009-12-22 11:50:00,83.96,83.98,83.95,83.96,7500.0,70.3014,70.3181,70.293,70.3014,7500.0
2009-12-22 11:55:00,83.97,84.04,83.91,83.94,41200.0,70.3098,70.3684,70.2595,70.2846,41200.0
2009-12-22 12:00:00,83.93,83.96,83.92,83.95,23800.0,70.2763,70.3014,70.2679,70.293,23800.0
2009-12-22 12:05:00,83.95,84.0,83.92,84.0,25200.0,70.293,70.3349,70.2679,70.3349,25200.0
2009-12-22 12:10:00,84.0,84.02,83.99,84.0,14100.0,70.3349,70.3516,70.3265,70.3349,14100.0
2009-12-22 12:15:00,84.02,84.04,83.91,84.01,23300.0,70.3516,70.3684,70.2595,70.3432,23300.0
2009-12-22 12:20:00,84.0,84.07,83.91,83.92,18600.0,70.3349,70.3935,70.2595,70.2679,18600.0
2009-12-22 12:25:00,83.93,83.94,83.73,83.73,44900.0,70.2763,70.2846,70.1088,70.1088,44900.0
2009-12-22 12:30:00,83.76,83.85,83.72,83.82,19000.0,70.1339,70.2093,70.1004,70.1842,19000.0
2009-12-22 12:35:00,83.82,83.91,83.8,83.84,20800.0,70.1842,70.2595,70.1674,70.2009,20800.0
2009-12-22 12:40:00,83.83,83.85,83.7,83.74,26900.0,70.1925,70.2093,70.0837,70.1172,26900.0
2009-12-22 12:45:00,83.73,83.85,83.69,83.84,19800.0,70.1088,70.2093,70.0753,70.2009,19800.0
2009-12-22 12:50:00,83.84,83.94,83.81,83.94,13300.0,70.2009,70.2846,70.1758,70.2846,13300.0
2009-12-22 12:55:00,83.9,83.96,83.89,83.96,12500.0,70.2511,70.3014,70.2428,70.3014,12500.0
2009-12-22 13:00:00,83.97,84.01,83.85,83.88,21000.0,70.3098,70.3432,70.2093,70.2344,21000.0
2009-12-22 13:05:00,83.86,83.93,83.75,83.77,32800.0,70.2177,70.2763,70.1255,70.1423,32800.0
2009-12-22 13:10:00,83.77,83.8,83.75,83.75,56700.0,70.1423,70.1674,70.1255,70.1255,56700.0
2009-12-22 13:15:00,83.75,83.78,83.6,83.66,91500.0,70.1255,70.1507,69.9999,70.0502,91500.0
2009-12-22 13:20:00,83.65,83.75,83.65,83.69,12500.0,70.0418,70.1255,70.0418,70.0753,12500.0
2009-12-22 13:25:00,83.69,83.74,83.67,83.69,23000.0,70.0753,70.1172,70.0586,70.0753,23000.0
2009-12-22 13:30:00,83.69,83.81,83.66,83.72,27800.0,70.0753,70.1758,70.0502,70.1004,27800.0
2009-12-22 13:35:00,83.75,83.84,83.74,83.81,39900.0,70.1255,70.2009,70.1172,70.1758,39900.0
2009-12-22 13:40:00,83.82,83.92,83.81,83.84,37600.0,70.1842,70.2679,70.1758,70.2009,37600.0
2009-12-22 13:45:00,83.84,83.87,83.74,83.75,36900.0,70.2009,70.226,70.1172,70.1255,36900.0
2009-12-22 13:50:00,83.76,84.05,83.74,84.04,42000.0,70.1339,70.3767,70.1172,70.3684,42000.0
2009-12-22 13:55:00,84.05,84.08,83.92,83.94,58300.0,70.3767,70.4019,70.2679,70.2846,58300.0
2009-12-22 14:00:00,83.95,84.07,83.95,84.03,22800.0,70.293,70.3935,70.293,70.36,22800.0
2009-12-22 14:05:00,84.03,84.07,83.96,84.04,21100.0,70.36,70.3935,70.3014,70.3684,21100.0
2009-12-22 14:10:00,84.03,84.07,83.95,84.06,25900.0,70.36,70.3935,70.293,70.3851,25900.0
2009-12-22 14:15:00,84.07,84.1,83.99,84.0,18000.0,70.3935,70.4186,70.3265,70.3349,18000.0
2009-12-22 14:20:00,84.01,84.02,83.84,83.84,26600.0,70.3432,70.3516,70.2009,70.2009,26600.0
2009-12-22 14:25:00,83.84,84.01,83.84,83.98,26700.0,70.2009,70.3432,70.2009,70.3181,26700.0
2009-12-22 14:30:00,83.97,83.99,83.77,83.79,22200.0,70.3098,70.3265,70.1423,70.159,22200.0
2009-12-22 14:35:00,83.79,83.79,83.65,83.67,28600.0,70.159,70.159,70.0418,70.0586,28600.0
2009-12-22 14:40:00,83.66,83.67,83.57,83.59,48600.0,70.0502,70.0586,69.9748,69.9916,48600.0
2009-12-22 14:45:00,83.58,83.61,83.48,83.55,59600.0,69.9832,70.0083,69.8995,69.9581,59600.0
2009-12-22 14:50:00,83.55,83.77,83.54,83.77,27300.0,69.9581,70.1423,69.9497,70.1423,27300.0
2009-12-22 14:55:00,83.76,83.87,83.67,83.67,46800.0,70.1339,70.226,70.0586,70.0586,46800.0
2009-12-22 15:00:00,83.67,83.74,83.52,83.57,49000.0,70.0586,70.1172,69.933,69.9748,49000.0
2009-12-22 15:05:00,83.56,83.71,83.51,83.54,36600.0,69.9665,70.0921,69.9246,69.9497,36600.0
2009-12-22 15:10:00,83.54,83.54,83.36,83.38,64100.0,69.9497,69.9497,69.799,69.8157,64100.0
2009-12-22 15:15:00,83.39,83.47,83.34,83.35,63200.0,69.8241,69.8911,69.7822,69.7906,63200.0
2009-12-22 15:20:00,83.36,83.5,83.34,83.47,66900.0,69.799,69.9162,69.7822,69.8911,66900.0
2009-12-22 15:25:00,83.48,83.57,83.46,83.47,59900.0,69.8995,69.9748,69.8827,69.8911,59900.0
2009-12-22 15:30:00,83.49,83.5,83.28,83.36,78900.0,69.9078,69.9162,69.732,69.799,78900.0
2009-12-22 15:35:00,83.37,83.37,83.29,83.36,77000.0,69.8074,69.8074,69.7404,69.799,77000.0
2009-12-22 15:40:00,83.36,83.51,83.34,83.45,163900.0,69.799,69.9246,69.7822,69.8743,163900.0
2009-12-22 15:45:00,83.44,83.49,83.42,83.44,76000.0,69.866,69.9078,69.8492,69.866,76000.0
2009-12-22 15:50:00,83.44,83.46,83.34,83.34,102500.0,69.866,69.8827,69.7822,69.7822,102500.0
2009-12-22 15:55:00,83.35,83.49,83.32,83.47,142800.0,69.7906,69.9078,69.7655,69.8911,142800.0
2009-12-23 09:30:00,83.31,83.74,83.01,83.7,43600.0,69.7571,70.1172,69.5059,70.0837,43600.0
2009-12-23 09:35:00,83.7,84.0,83.7,83.92,61800.0,70.0837,70.3349,70.0837,70.2679,61800.0
2009-12-23 09:40:00,83.92,83.92,83.64,83.85,31600.0,70.2679,70.2679,70.0334,70.2093,31600.0
2009-12-23 09:45:00,83.86,83.86,83.46,83.54,14200.0,70.2177,70.2177,69.8827,69.9497,14200.0
2009-12-23 09:50:00,83.56,83.77,83.56,83.6,34000.0,69.9665,70.1423,69.9665,69.9999,34000.0
2009-12-23 09:55:00,83.6,83.66,83.56,83.59,41800.0,69.9999,70.0502,69.9665,69.9916,41800.0
2009-12-23 10:00:00,83.58,83.58,83.08,83.23,52000.0,69.9832,69.9832,69.5645,69.6901,52000.0
2009-12-23 10:05:00,83.25,83.42,83.11,83.35,43200.0,69.7069,69.8492,69.5897,69.7906,43200.0
2009-12-23 10:10:00,83.37,83.37,83.22,83.32,59200.0,69.8074,69.8074,69.6818,69.7655,59200.0
2009-12-23 10:15:00,83.32,83.32,83.16,83.21,27500.0,69.7655,69.7655,69.6315,69.6734,27500.0
2009-12-23 10:20:00,83.2,83.2,83.01,83.06,26500.0,69.665,69.665,69.5059,69.5478,26500.0
2009-12-23 10:25:00,83.07,83.09,83.0,83.0,26300.0,69.5562,69.5729,69.4976,69.4976,26300.0
2009-12-23 10:30:00,83.01,83.04,82.86,82.98,53700.0,69.5059,69.531,69.3803,69.4808,53700.0
2009-12-23 10:35:00,82.99,83.23,82.94,83.17,33300.0,69.4892,69.6901,69.4473,69.6399,33300.0
2009-12-23 10:40:00,83.17,83.24,83.16,83.22,27200.0,69.6399,69.6985,69.6315,69.6818,27200.0
2009-12-23 10:45:00,83.22,83.36,83.21,83.32,40000.0,69.6818,69.799,69.6734,69.7655,40000.0
2009-12-23 10:50:00,83.33,83.4,83.29,83.4,22400.0,69.7739,69.8325,69.7404,69.8325,22400.0
2009-12-23 10:55:00,83.41,83.71,83.39,83.58,37100.0,69.8409,70.0921,69.8241,69.9832,37100.0
2009-12-23 11:00:00,83.58,83.69,83.55,83.69,22900.0,69.9832,70.0753,69.9581,70.0753,22900.0
2009-12-23 11:05:00,83.69,83.7,83.37,83.37,40800.0,70.0753,70.0837,69.8074,69.8074,40800.0
2009-12-23 11:10:00,83.37,83.38,83.1,83.1,46200.0,69.8074,69.8157,69.5813,69.5813,46200.0
2009-12-23 11:15:00,83.1,83.18,82.9,83.18,79200.0,69.5813,69.6483,69.4138,69.6483,79200.0
2009-12-23 11:20:00,83.17,83.28,83.09,83.26,21600.0,69.6399,69.732,69.5729,69.7153,21600.0
2009-12-23 11:25:00,83.26,83.37,83.2,83.3,26800.0,69.7153,69.8074,69.665,69.7488,26800.0
2009-12-23 11:30:00,83.31,83.47,83.31,83.47,18800.0,69.7571,69.8911,69.7571,69.8911,18800.0
2009-12-23 11:35:00,83.48,83.6,83.46,83.59,24000.0,69.8995,69.9999,69.8827,69.9916,24000.0
2009-12-23 11:40:00,83.59,83.68,83.57,83.64,24900.0,69.9916,70.0669,69.9748,70.0334,24900.0
2009-12-23 11:45:00,83.63,83.73,83.53,83.73,40100.0,70.0251,70.1088,69.9413,70.1088,40100.0
2009-12-23 11:50:00,83.73,83.97,83.69,83.85,50100.0,70.1088,70.3098,70.0753,70.2093,50100.0
2009-12-23 11:55:00,83.84,83.96,83.78,83.78,18900.0,70.2009,70.3014,70.1507,70.1507,18900.0
2009-12-23 12:00:00,83.77,83.83,83.72,83.72,23100.0,70.1423,70.1925,70.1004,70.1004,23100.0
2009-12-23 12:05:00,83.72,83.72,83.52,83.59,27700.0,70.1004,70.1004,69.933,69.9916,27700.0
2009-12-23 12:10:00,83.58,83.59,83.46,83.5,14300.0,69.9832,69.9916,69.8827,69.9162,14300.0
2009-12-23 12:15:00,83.5,83.51,83.45,83.45,12200.0,69.9162,69.9246,69.8743,69.8743,12200.0
2009-12-23 12:20:00,83.46,83.46,83.35,83.37,14400.0,69.8827,69.8827,69.7906,69.8074,14400.0
2009-12-23 12:25:00,83.37,83.41,83.29,83.4,21700.0,69.8074,69.8409,69.7404,69.8325,21700.0
2009-12-23 12:30:00,83.4,83.5,83.39,83.5,25600.0,69.8325,69.9162,69.8241,69.9162,25600.0
2009-12-23 12:35:00,83.48,83.49,83.43,83.45,13800.0,69.8995,69.9078,69.8576,69.8743,13800.0
2009-12-23 12:40:00,83.45,83.45,83.35,83.36,8300.0,69.8743,69.8743,69.7906,69.799,8300.0
2009-12-23 12:45:00,83.36,83.37,83.3,83.32,14700.0,69.799,69.8074,69.7488,69.7655,14700.0
2009-12-23 12:50:00,83.32,83.46,83.31,83.43,20600.0,69.7655,69.8827,69.7571,69.8576,20600.0
2009-12-23 12:55:00,83.44,83.45,83.42,83.42,7700.0,69.866,69.8743,69.8492,69.8492,7700.0
2009-12-23 13:00:00,83.43,83.43,83.38,83.39,9400.0,69.8576,69.8576,69.8157,69.8241,9400.0
2009-12-23 13:05:00,83.39,83.47,83.39,83.43,15500.0,69.8241,69.8911,69.8241,69.8576,15500.0
2009-12-23 13:10:00,83.41,83.42,83.34,83.35,8100.0,69.8409,69.8492,69.7822,69.7906,8100.0
2009-12-23 13:15:00,83.35,83.45,83.35,83.44,11100.0,69.7906,69.8743,69.7906,69.866,11100.0
2009-12-23 13:20:00,83.45,83.47,83.42,83.45,15200.0,69.8743,69.8911,69.8492,69.8743,15200.0
2009-12-23 13:25:00,83.45,83.46,83.42,83.43,11700.0,69.8743,69.8827,69.8492,69.8576,11700.0
2009-12-23 13:30:00,83.43,83.45,83.4,83.42,15900.0,69.8576,69.8743,69.8325,69.8492,15900.0
2009-12-23 13:35:00,83.42,83.44,83.37,83.37,16900.0,69.8492,69.866,69.8074,69.8074,16900.0
2009-12-23 13:40:00,83.37,83.37,83.35,83.36,8500.0,69.8074,69.8074,69.7906,69.799,8500.0
2009-12-23 13:45:00,83.36,83.45,83.3,83.3,25100.0,69.799,69.8743,69.7488,69.7488,25100.0
2009-12-23 13:50:00,83.3,83.33,83.27,83.29,15400.0,69.7488,69.7739,69.7236,69.7404,15400.0
2009-12-23 13:55:00,83.3,83.32,83.29,83.31,7300.0,69.7488,69.7655,69.7404,69.7571,7300.0
2009-12-23 14:00:00,83.3,83.39,83.3,83.38,10500.0,69.7488,69.8241,69.7488,69.8157,10500.0
2009-12-23 14:05:00,83.39,83.44,83.38,83.44,10300.0,69.8241,69.866,69.8157,69.866,10300.0
2009-12-23 14:10:00,83.45,83.54,83.44,83.53,20600.0,69.8743,69.9497,69.866,69.9413,20600.0
2009-12-23 14:15:00,83.53,83.58,83.53,83.54,15000.0,69.9413,69.9832,69.9413,69.9497,15000.0
2009-12-23 14:20:00,83.55,83.56,83.5,83.55,11200.0,69.9581,69.9665,69.9162,69.9581,11200.0
2009-12-23 14:25:00,83.56,83.56,83.41,83.44,22600.0,69.9665,69.9665,69.8409,69.866,22600.0
2009-12-23 14:30:00,83.45,83.56,83.43,83.56,15600.0,69.8743,69.9665,69.8576,69.9665,15600.0
2009-12-23 14:35:00,83.57,83.63,83.57,83.6,18500.0,69.9748,70.0251,69.9748,69.9999,18500.0
2009-12-23 14:40:00,83.6,83.62,83.59,83.6,14200.0,69.9999,70.0167,69.9916,69.9999,14200.0
2009-12-23 14:45:00,83.6,83.64,83.57,83.64,12400.0,69.9999,70.0334,69.9748,70.0334,12400.0
2009-12-23 14:50:00,83.63,83.72,83.61,83.7,12100.0,70.0251,70.1004,70.0083,70.0837,12100.0
2009-12-23 14:55:00,83.71,83.72,83.66,83.67,12900.0,70.0921,70.1004,70.0502,70.0586,12900.0
2009-12-23 15:00:00,83.69,83.72,83.63,83.7,19500.0,70.0753,70.1004,70.0251,70.0837,19500.0
2009-12-23 15:05:00,83.69,83.82,83.69,83.81,33900.0,70.0753,70.1842,70.0753,70.1758,33900.0
2009-12-23 15:10:00,83.81,83.82,83.77,83.8,9700.0,70.1758,70.1842,70.1423,70.1674,9700.0
2009-12-23 15:15:00,83.82,83.84,83.74,83.76,19100.0,70.1842,70.2009,70.1172,70.1339,19100.0
2009-12-23 15:20:00,83.4,83.85,83.4,83.82,47500.0,69.8325,70.2093,69.8325,70.1842,47500.0
2009-12-23 15:25:00,83.81,83.82,83.76,83.79,10900.0,70.1758,70.1842,70.1339,70.159,10900.0
2009-12-23 15:30:00,83.75,83.75,83.59,83.62,29800.0,70.1255,70.1255,69.9916,70.0167,29800.0
2009-12-23 15:35:00,83.62,83.63,83.48,83.5,33000.0,70.0167,70.0251,69.8995,69.9162,33000.0
2009-12-23 15:40:00,83.51,83.61,83.5,83.58,53800.0,69.9246,70.0083,69.9162,69.9832,53800.0
2009-12-23 15:45:00,83.59,83.62,83.57,83.59,30900.0,69.9916,70.0167,69.9748,69.9916,30900.0
2009-12-23 15:50:00,83.59,83.79,83.58,83.79,64300.0,69.9916,70.159,69.9832,70.159,64300.0
2009-12-23 15:55:00,83.78,83.85,83.67,83.75,112500.0,70.1507,70.2093,70.0586,70.1255,112500.0
2009-12-24 09:30:00,84.0,84.38,83.92,84.21,64400.0,70.3349,70.6531,70.2679,70.5107,64400.0
2009-12-24 09:35:00,84.23,84.39,84.06,84.26,56100.0,70.5275,70.6614,70.3851,70.5526,56100.0
2009-12-24 09:40:00,84.3,84.3,83.8,83.84,31400.0,70.5861,70.5861,70.1674,70.2009,31400.0
2009-12-24 09:45:00,83.85,83.85,83.37,83.51,57800.0,70.2093,70.2093,69.8074,69.9246,57800.0
2009-12-24 09:50:00,83.5,83.8,83.49,83.66,37300.0,69.9162,70.1674,69.9078,70.0502,37300.0
2009-12-24 09:55:00,83.66,83.78,83.53,83.58,37200.0,70.0502,70.1507,69.9413,69.9832,37200.0
2009-12-24 10:00:00,83.59,83.73,83.58,83.73,43200.0,69.9916,70.1088,69.9832,70.1088,43200.0
2009-12-24 10:05:00,83.73,83.77,83.55,83.6,21600.0,70.1088,70.1423,69.9581,69.9999,21600.0
2009-12-24 10:10:00,83.6,83.68,83.47,83.48,13600.0,69.9999,70.0669,69.8911,69.8995,13600.0
2009-12-24 10:15:00,83.49,83.53,83.41,83.46,19300.0,69.9078,69.9413,69.8409,69.8827,19300.0
2009-12-24 10:20:00,83.46,83.48,83.2,83.22,19500.0,69.8827,69.8995,69.665,69.6818,19500.0
2009-12-24 10:25:00,83.21,83.21,82.94,83.04,50500.0,69.6734,69.6734,69.4473,69.531,50500.0
2009-12-24 10:30:00,83.04,83.15,83.02,83.13,34100.0,69.531,69.6232,69.5143,69.6064,34100.0
2009-12-24 10:35:00,83.13,83.13,82.88,82.89,63600.0,69.6064,69.6064,69.3971,69.4054,63600.0
2009-12-24 10:40:00,82.89,82.95,82.79,82.79,43500.0,69.4054,69.4557,69.3217,69.3217,43500.0
2009-12-24 10:45:00,82.8,82.86,82.69,82.7,53200.0,69.3301,69.3803,69.238,69.2464,53200.0
2009-12-24 10:50:00,82.7,82.78,82.62,82.64,44800.0,69.2464,69.3133,69.1794,69.1961,44800.0
2009-12-24 10:55:00,82.63,82.65,82.47,82.51,44400.0,69.1877,69.2045,69.0538,69.0873,44400.0
2009-12-24 11:00:00,82.51,82.56,82.35,82.44,62900.0,69.0873,69.1291,68.9533,69.0287,62900.0
2009-12-24 11:05:00,82.44,82.64,82.44,82.6,56700.0,69.0287,69.1961,69.0287,69.1626,56700.0
2009-12-24 11:10:00,82.57,82.63,82.49,82.6,42100.0,69.1375,69.1877,69.0705,69.1626,42100.0
2009-12-24 11:15:00,82.59,82.67,82.54,82.55,21100.0,69.1543,69.2212,69.1124,69.1208,21100.0
2009-12-24 11:20:00,82.54,82.56,82.47,82.5,28400.0,69.1124,69.1291,69.0538,69.0789,28400.0
2009-12-24 11:25:00,82.49,82.53,82.48,82.49,20100.0,69.0705,69.104,69.0621,69.0705,20100.0
2009-12-24 11:30:00,82.5,82.68,82.49,82.66,22600.0,69.0789,69.2296,69.0705,69.2129,22600.0
2009-12-24 11:35:00,82.66,82.88,82.62,82.88,14700.0,69.2129,69.3971,69.1794,69.3971,14700.0
2009-12-24 11:40:00,82.88,82.97,82.85,82.9,23500.0,69.3971,69.4724,69.372,69.4138,23500.0
2009-12-24 11:45:00,82.9,82.95,82.88,82.91,9100.0,69.4138,69.4557,69.3971,69.4222,9100.0
2009-12-24 11:50:00,82.91,82.97,82.9,82.92,19900.0,69.4222,69.4724,69.4138,69.4306,19900.0
2009-12-24 11:55:00,82.91,82.93,82.82,82.84,23300.0,69.4222,69.4389,69.3468,69.3636,23300.0
2009-12-24 12:00:00,82.87,82.98,82.87,82.98,10700.0,69.3887,69.4808,69.3887,69.4808,10700.0
2009-12-24 12:05:00,82.96,83.0,82.84,82.89,31700.0,69.4641,69.4976,69.3636,69.4054,31700.0
2009-12-24 12:10:00,82.89,82.95,82.89,82.93,14600.0,69.4054,69.4557,69.4054,69.4389,14600.0
2009-12-24 12:15:00,82.94,82.96,82.76,82.76,22900.0,69.4473,69.4641,69.2966,69.2966,22900.0
2009-12-24 12:20:00,82.75,82.87,82.72,82.85,10700.0,69.2882,69.3887,69.2631,69.372,10700.0
2009-12-24 12:25:00,82.86,82.95,82.85,82.93,15300.0,69.3803,69.4557,69.372,69.4389,15300.0
2009-12-24 12:30:00,82.94,82.98,82.89,82.89,16400.0,69.4473,69.4808,69.4054,69.4054,16400.0
2009-12-24 12:35:00,82.88,82.88,82.69,82.7,27500.0,69.3971,69.3971,69.238,69.2464,27500.0
2009-12-24 12:40:00,82.7,82.7,82.48,82.5,74700.0,69.2464,69.2464,69.0621,69.0789,74700.0
2009-12-24 12:45:00,82.51,82.56,82.46,82.53,29900.0,69.0873,69.1291,69.0454,69.104,29900.0
2009-12-24 12:50:00,82.54,82.66,82.51,82.61,37900.0,69.1124,69.2129,69.0873,69.171,37900.0
2009-12-24 12:55:00,82.61,82.64,82.53,82.57,42100.0,69.171,69.1961,69.104,69.1375,42100.0
2009-12-28 09:30:00,82.54,83.1,82.5,82.62,66400.0,69.1124,69.5813,69.0789,69.1794,66400.0
2009-12-28 09:35:00,82.63,83.2,82.52,83.19,51400.0,69.1877,69.665,69.0956,69.6566,51400.0
2009-12-28 09:40:00,83.19,83.3,83.1,83.1,34600.0,69.6566,69.7488,69.5813,69.5813,34600.0
2009-12-28 09:45:00,83.15,83.42,83.12,83.26,84400.0,69.6232,69.8492,69.598,69.7153,84400.0
2009-12-28 09:50:00,83.26,83.45,83.26,83.37,88100.0,69.7153,69.8743,69.7153,69.8074,88100.0
2009-12-28 09:55:00,83.38,83.38,83.14,83.15,38500.0,69.8157,69.8157,69.6148,69.6232,38500.0
2009-12-28 10:00:00,83.15,83.32,83.08,83.22,72500.0,69.6232,69.7655,69.5645,69.6818,72500.0
2009-12-28 10:05:00,83.23,83.24,83.0,83.07,24400.0,69.6901,69.6985,69.4976,69.5562,24400.0
2009-12-28 10:10:00,83.06,83.07,82.8,82.81,45100.0,69.5478,69.5562,69.3301,69.3385,45100.0
2009-12-28 10:15:00,82.85,83.01,82.8,82.91,49400.0,69.372,69.5059,69.3301,69.4222,49400.0
2009-12-28 10:20:00,82.9,83.03,82.9,82.99,31500.0,69.4138,69.5227,69.4138,69.4892,31500.0
2009-12-28 10:25:00,82.99,83.09,82.99,83.05,44400.0,69.4892,69.5729,69.4892,69.5394,44400.0
2009-12-28 10:30:00,83.05,83.21,83.04,83.21,28300.0,69.5394,69.6734,69.531,69.6734,28300.0
2009-12-28 10:35:00,83.21,83.23,83.15,83.16,28500.0,69.6734,69.6901,69.6232,69.6315,28500.0
2009-12-28 10:40:00,83.17,83.24,83.17,83.2,15800.0,69.6399,69.6985,69.6399,69.665,15800.0
2009-12-28 10:45:00,83.19,83.19,83.14,83.15,12600.0,69.6566,69.6566,69.6148,69.6232,12600.0
2009-12-28 10:50:00,83.15,83.17,83.06,83.1,32100.0,69.6232,69.6399,69.5478,69.5813,32100.0
2009-12-28 10:55:00,83.09,83.18,83.09,83.16,25700.0,69.5729,69.6483,69.5729,69.6315,25700.0
2009-12-28 11:00:00,83.15,83.2,83.13,83.13,27100.0,69.6232,69.665,69.6064,69.6064,27100.0
2009-12-28 11:05:00,83.13,83.23,83.13,83.23,27000.0,69.6064,69.6901,69.6064,69.6901,27000.0
2009-12-28 11:10:00,83.24,83.32,83.24,83.31,21900.0,69.6985,69.7655,69.6985,69.7571,21900.0
2009-12-28 11:15:00,83.31,83.35,83.28,83.35,13500.0,69.7571,69.7906,69.732,69.7906,13500.0
2009-12-28 11:20:00,83.34,83.36,83.22,83.22,12200.0,69.7822,69.799,69.6818,69.6818,12200.0
2009-12-28 11:25:00,83.24,83.29,83.23,83.29,6700.0,69.6985,69.7404,69.6901,69.7404,6700.0
2009-12-28 11:30:00,83.3,83.34,83.25,83.25,11700.0,69.7488,69.7822,69.7069,69.7069,11700.0
2009-12-28 11:35:00,83.25,83.26,83.15,83.2,24000.0,69.7069,69.7153,69.6232,69.665,24000.0
2009-12-28 11:40:00,83.2,83.24,83.18,83.22,15500.0,69.665,69.6985,69.6483,69.6818,15500.0
2009-12-28 11:45:00,83.22,83.23,83.09,83.09,12300.0,69.6818,69.6901,69.5729,69.5729,12300.0
2009-12-28 11:50:00,83.09,83.09,82.96,83.01,20000.0,69.5729,69.5729,69.4641,69.5059,20000.0
2009-12-28 11:55:00,83.01,83.02,82.95,82.97,15200.0,69.5059,69.5143,69.4557,69.4724,15200.0
2009-12-28 12:00:00,82.97,82.97,82.96,82.97,5200.0,69.4724,69.4724,69.4641,69.4724,5200.0
2009-12-28 12:05:00,82.96,82.97,82.93,82.93,8000.0,69.4641,69.4724,69.4389,69.4389,8000.0
2009-12-28 12:10:00,82.92,82.97,82.92,82.94,7400.0,69.4306,69.4724,69.4306,69.4473,7400.0
2009-12-28 12:15:00,82.95,83.01,82.93,82.95,15100.0,69.4557,69.5059,69.4389,69.4557,15100.0
2009-12-28 12:20:00,82.94,82.96,82.92,82.96,5800.0,69.4473,69.4641,69.4306,69.4641,5800.0
2009-12-28 12:25:00,82.96,82.97,82.94,82.95,5400.0,69.4641,69.4724,69.4473,69.4557,5400.0
2009-12-28 12:30:00,82.96,82.98,82.9,82.91,12800.0,69.4641,69.4808,69.4138,69.4222,12800.0
2009-12-28 12:35:00,82.91,82.91,82.65,82.65,24700.0,69.4222,69.4222,69.2045,69.2045,24700.0
2009-12-28 12:40:00,82.65,82.66,82.51,82.57,30400.0,69.2045,69.2129,69.0873,69.1375,30400.0
2009-12-28 12:45:00,82.57,82.64,82.53,82.61,14100.0,69.1375,69.1961,69.104,69.171,14100.0
2009-12-28 12:50:00,82.6,82.64,82.51,82.62,15200.0,69.1626,69.1961,69.0873,69.1794,15200.0
2009-12-28 12:55:00,82.62,82.63,82.58,82.59,8900.0,69.1794,69.1877,69.1459,69.1543,8900.0
2009-12-28 13:00:00,82.58,82.64,82.54,82.63,12200.0,69.1459,69.1961,69.1124,69.1877,12200.0
2009-12-28 13:05:00,82.63,82.81,82.63,82.76,20700.0,69.1877,69.3385,69.1877,69.2966,20700.0
2009-12-28 13:10:00,82.76,82.76,82.72,82.75,5400.0,69.2966,69.2966,69.2631,69.2882,5400.0
2009-12-28 13:15:00,82.74,82.82,82.74,82.78,7900.0,69.2799,69.3468,69.2799,69.3133,7900.0
2009-12-28 13:20:00,82.77,82.79,82.68,82.72,10500.0,69.305,69.3217,69.2296,69.2631,10500.0
2009-12-28 13:25:00,82.72,82.79,82.68,82.69,17200.0,69.2631,69.3217,69.2296,69.238,17200.0
2009-12-28 13:30:00,82.69,82.7,82.65,82.68,7500.0,69.238,69.2464,69.2045,69.2296,7500.0
2009-12-28 13:35:00,82.66,82.68,82.63,82.63,12100.0,69.2129,69.2296,69.1877,69.1877,12100.0
2009-12-28 13:40:00,82.62,82.65,82.61,82.63,6600.0,69.1794,69.2045,69.171,69.1877,6600.0
2009-12-28 13:45:00,82.62,82.63,82.61,82.63,14000.0,69.1794,69.1877,69.171,69.1877,14000.0
2009-12-28 13:50:00,82.63,82.66,82.62,82.64,5500.0,69.1877,69.2129,69.1794,69.1961,5500.0
2009-12-28 13:55:00,82.64,82.68,82.64,82.68,4600.0,69.1961,69.2296,69.1961,69.2296,4600.0
2009-12-28 14:00:00,82.67,82.69,82.6,82.6,15100.0,69.2212,69.238,69.1626,69.1626,15100.0
2009-12-28 14:05:00,82.6,82.6,82.45,82.5,27300.0,69.1626,69.1626,69.037,69.0789,27300.0
2009-12-28 14:10:00,82.52,82.68,82.41,82.5,48600.0,69.0956,69.2296,69.0035,69.0789,48600.0
2009-12-28 14:15:00,82.5,82.56,82.46,82.52,18900.0,69.0789,69.1291,69.0454,69.0956,18900.0
2009-12-28 14:20:00,82.53,82.61,82.52,82.58,19200.0,69.104,69.171,69.0956,69.1459,19200.0
2009-12-28 14:25:00,82.57,82.58,82.48,82.53,18800.0,69.1375,69.1459,69.0621,69.104,18800.0
2009-12-28 14:30:00,82.52,82.53,82.42,82.45,17900.0,69.0956,69.104,69.0119,69.037,17900.0
2009-12-28 14:35:00,82.44,82.45,82.39,82.42,9900.0,69.0287,69.037,68.9868,69.0119,9900.0
2009-12-28 14:40:00,82.45,82.45,82.41,82.45,18100.0,69.037,69.037,69.0035,69.037,18100.0
2009-12-28 14:45:00,82.45,82.54,82.44,82.53,17600.0,69.037,69.1124,69.0287,69.104,17600.0
2009-12-28 14:50:00,82.52,82.57,82.5,82.55,15300.0,69.0956,69.1375,69.0789,69.1208,15300.0
2009-12-28 14:55:00,82.53,82.54,82.42,82.49,14900.0,69.104,69.1124,69.0119,69.0705,14900.0
2009-12-28 15:00:00,82.51,82.52,82.48,82.5,13200.0,69.0873,69.0956,69.0621,69.0789,13200.0
2009-12-28 15:05:00,82.49,82.56,82.48,82.55,10900.0,69.0705,69.1291,69.0621,69.1208,10900.0
2009-12-28 15:10:00,82.55,82.57,82.53,82.56,9800.0,69.1208,69.1375,69.104,69.1291,9800.0
2009-12-28 15:15:00,82.57,82.57,82.48,82.51,13300.0,69.1375,69.1375,69.0621,69.0873,13300.0
2009-12-28 15:20:00,82.51,82.51,82.42,82.44,14200.0,69.0873,69.0873,69.0119,69.0287,14200.0
2009-12-28 15:25:00,82.42,82.44,82.35,82.39,30200.0,69.0119,69.0287,68.9533,68.9868,30200.0
2009-12-28 15:30:00,82.38,82.4,82.35,82.4,38700.0,68.9784,68.9952,68.9533,68.9952,38700.0
2009-12-28 15:35:00,82.4,82.63,82.4,82.62,53300.0,68.9952,69.1877,68.9952,69.1794,53300.0
2009-12-28 15:40:00,82.62,82.88,82.62,82.78,83600.0,69.1794,69.3971,69.1794,69.3133,83600.0
2009-12-28 15:45:00,82.78,82.79,82.71,82.79,59200.0,69.3133,69.3217,69.2547,69.3217,59200.0
2009-12-28 15:50:00,82.79,82.91,82.62,82.91,65500.0,69.3217,69.4222,69.1794,69.4222,65500.0
2009-12-28 15:55:00,82.9,83.06,82.89,83.02,72700.0,69.4138,69.5478,69.4054,69.5143,72700.0
2009-12-29 09:30:00,83.03,83.33,83.0,83.0,38900.0,69.5227,69.7739,69.4976,69.4976,38900.0
2009-12-29 09:35:00,83.03,83.16,82.9,82.94,64200.0,69.5227,69.6315,69.4138,69.4473,64200.0
2009-12-29 09:40:00,82.94,83.27,82.85,83.27,43700.0,69.4473,69.7236,69.372,69.7236,43700.0
2009-12-29 09:45:00,83.23,83.36,83.18,83.21,53200.0,69.6901,69.799,69.6483,69.6734,53200.0
2009-12-29 09:50:00,83.2,83.28,83.2,83.23,62000.0,69.665,69.732,69.665,69.6901,62000.0
2009-12-29 09:55:00,83.23,83.35,83.21,83.35,24100.0,69.6901,69.7906,69.6734,69.7906,24100.0
2009-12-29 10:00:00,83.35,83.56,83.34,83.47,25800.0,69.7906,69.9665,69.7822,69.8911,25800.0
2009-12-29 10:05:00,83.48,83.54,83.38,83.46,19400.0,69.8995,69.9497,69.8157,69.8827,19400.0
2009-12-29 10:10:00,83.47,83.72,83.46,83.72,33100.0,69.8911,70.1004,69.8827,70.1004,33100.0
2009-12-29 10:15:00,83.7,83.79,83.67,83.68,47200.0,70.0837,70.159,70.0586,70.0669,47200.0
2009-12-29 10:20:00,83.69,83.71,83.54,83.56,21900.0,70.0753,70.0921,69.9497,69.9665,21900.0
2009-12-29 10:25:00,83.57,83.87,83.56,83.86,50000.0,69.9748,70.226,69.9665,70.2177,50000.0
2009-12-29 10:30:00,83.85,84.12,83.85,84.09,99500.0,70.2093,70.4354,70.2093,70.4102,99500.0
2009-12-29 10:35:00,84.09,84.25,84.06,84.11,68900.0,70.4102,70.5442,70.3851,70.427,68900.0
2009-12-29 10:40:00,84.12,84.45,84.12,84.2,96800.0,70.4354,70.7117,70.4354,70.5023,96800.0
2009-12-29 10:45:00,84.18,84.47,84.17,84.33,85600.0,70.4856,70.7284,70.4772,70.6112,85600.0
2009-12-29 10:50:00,84.31,84.44,84.28,84.4,29600.0,70.5944,70.7033,70.5693,70.6698,29600.0
2009-12-29 10:55:00,84.4,84.76,84.39,84.61,104100.0,70.6698,70.9712,70.6614,70.8456,104100.0
2009-12-29 11:00:00,84.64,84.71,84.53,84.53,61700.0,70.8708,70.9294,70.7787,70.7787,61700.0
2009-12-29 11:05:00,84.53,84.61,84.42,84.52,40000.0,70.7787,70.8456,70.6865,70.7703,40000.0
2009-12-29 11:10:00,84.52,84.55,84.37,84.37,32200.0,70.7703,70.7954,70.6447,70.6447,32200.0
2009-12-29 11:15:00,84.37,84.42,84.31,84.41,51400.0,70.6447,70.6865,70.5944,70.6782,51400.0
2009-12-29 11:20:00,84.41,84.57,84.4,84.53,17000.0,70.6782,70.8121,70.6698,70.7787,17000.0
2009-12-29 11:25:00,84.54,84.64,84.54,84.6,25600.0,70.787,70.8708,70.787,70.8373,25600.0
2009-12-29 11:30:00,84.6,84.7,84.53,84.7,18200.0,70.8373,70.921,70.7787,70.921,18200.0
2009-12-29 11:35:00,84.7,84.73,84.61,84.69,15300.0,70.921,70.9461,70.8456,70.9126,15300.0
2009-12-29 11:40:00,84.7,84.73,84.54,84.55,22000.0,70.921,70.9461,70.787,70.7954,22000.0
2009-12-29 11:45:00,84.54,84.66,84.54,84.66,15700.0,70.787,70.8875,70.787,70.8875,15700.0
2009-12-29 11:50:00,84.65,84.67,84.62,84.65,11200.0,70.8791,70.8959,70.854,70.8791,11200.0
2009-12-29 11:55:00,84.66,84.75,84.64,84.71,14100.0,70.8875,70.9629,70.8708,70.9294,14100.0
2009-12-29 12:00:00,84.71,84.87,84.69,84.7,39600.0,70.9294,71.0633,70.9126,70.921,39600.0
2009-12-29 12:05:00,84.69,84.69,84.63,84.63,7500.0,70.9126,70.9126,70.8624,70.8624,7500.0
2009-12-29 12:10:00,84.62,84.81,84.62,84.79,11300.0,70.854,71.0131,70.854,70.9964,11300.0
2009-12-29 12:15:00,84.78,84.92,84.76,84.9,22300.0,70.988,71.1052,70.9712,71.0885,22300.0
2009-12-29 12:20:00,84.89,84.92,84.77,84.92,66400.0,71.0801,71.1052,70.9796,71.1052,66400.0
2009-12-29 12:25:00,84.93,85.1,84.89,85.07,60400.0,71.1136,71.2559,71.0801,71.2308,60400.0
2009-12-29 12:30:00,85.06,85.15,84.96,84.99,46600.0,71.2224,71.2978,71.1387,71.1638,46600.0
2009-12-29 12:35:00,84.98,85.01,84.9,84.98,18700.0,71.1554,71.1806,71.0885,71.1554,18700.0
2009-12-29 12:40:00,84.97,85.04,84.95,85.02,41300.0,71.1471,71.2057,71.1303,71.1889,41300.0
2009-12-29 12:45:00,85.02,85.04,84.91,84.91,24600.0,71.1889,71.2057,71.0968,71.0968,24600.0
2009-12-29 12:50:00,84.93,84.95,84.84,84.92,18700.0,71.1136,71.1303,71.0382,71.1052,18700.0
2009-12-29 12:55:00,84.9,85.0,84.89,84.97,11600.0,71.0885,71.1722,71.0801,71.1471,11600.0
2009-12-29 13:00:00,84.96,84.97,84.88,84.92,16000.0,71.1387,71.1471,71.0717,71.1052,16000.0
2009-12-29 13:05:00,84.93,84.93,84.68,84.7,45100.0,71.1136,71.1136,70.9043,70.921,45100.0
2009-12-29 13:10:00,84.7,84.78,84.7,84.78,15700.0,70.921,70.988,70.921,70.988,15700.0
2009-12-29 13:15:00,84.79,84.83,84.61,84.73,21600.0,70.9964,71.0299,70.8456,70.9461,21600.0
2009-12-29 13:20:00,84.73,84.78,84.65,84.78,10400.0,70.9461,70.988,70.8791,70.988,10400.0
2009-12-29 13:25:00,84.78,84.8,84.73,84.77,9100.0,70.988,71.0047,70.9461,70.9796,9100.0
2009-12-29 13:30:00,84.75,84.89,84.74,84.88,14200.0,70.9629,71.0801,70.9545,71.0717,14200.0
2009-12-29 13:35:00,84.88,84.89,84.84,84.89,7500.0,71.0717,71.0801,71.0382,71.0801,7500.0
2009-12-29 13:40:00,84.89,84.91,84.86,84.88,11600.0,71.0801,71.0968,71.055,71.0717,11600.0
2009-12-29 13:45:00,84.87,84.88,84.82,84.82,6700.0,71.0633,71.0717,71.0215,71.0215,6700.0
2009-12-29 13:50:00,84.84,84.89,84.81,84.87,16000.0,71.0382,71.0801,71.0131,71.0633,16000.0
2009-12-29 13:55:00,84.87,85.0,84.87,84.98,17700.0,71.0633,71.1722,71.0633,71.1554,17700.0
2009-12-29 14:00:00,84.99,85.02,84.95,84.95,35200.0,71.1638,71.1889,71.1303,71.1303,35200.0
2009-12-29 14:05:00,84.96,85.07,84.94,84.99,24700.0,71.1387,71.2308,71.122,71.1638,24700.0
2009-12-29 14:10:00,84.99,85.0,84.98,85.0,11500.0,71.1638,71.1722,71.1554,71.1722,11500.0
2009-12-29 14:15:00,85.0,85.0,84.96,85.0,29200.0,71.1722,71.1722,71.1387,71.1722,29200.0
2009-12-29 14:20:00,85.0,85.0,84.89,84.89,28600.0,71.1722,71.1722,71.0801,71.0801,28600.0
2009-12-29 14:25:00,84.89,85.0,84.88,85.0,31700.0,71.0801,71.1722,71.0717,71.1722,31700.0
2009-12-29 14:30:00,85.0,85.0,84.97,84.99,16800.0,71.1722,71.1722,71.1471,71.1638,16800.0
2009-12-29 14:35:00,84.99,84.99,84.95,84.96,16800.0,71.1638,71.1638,71.1303,71.1387,16800.0
2009-12-29 14:40:00,84.96,85.0,84.95,85.0,33200.0,71.1387,71.1722,71.1303,71.1722,33200.0
2009-12-29 14:45:00,85.0,85.0,84.98,85.0,42700.0,71.1722,71.1722,71.1554,71.1722,42700.0
2009-12-29 14:50:00,85.0,85.0,84.95,84.97,41000.0,71.1722,71.1722,71.1303,71.1471,41000.0
2009-12-29 14:55:00,84.98,85.0,84.97,84.98,15600.0,71.1554,71.1722,71.1471,71.1554,15600.0
2009-12-29 15:00:00,84.99,85.0,84.98,84.99,46100.0,71.1638,71.1722,71.1554,71.1638,46100.0
2009-12-29 15:05:00,84.99,85.0,84.98,85.0,20500.0,71.1638,71.1722,71.1554,71.1722,20500.0
2009-12-29 15:10:00,85.0,85.2,85.0,85.09,69400.0,71.1722,71.3397,71.1722,71.2476,69400.0
2009-12-29 15:15:00,85.11,85.2,85.11,85.2,20300.0,71.2643,71.3397,71.2643,71.3397,20300.0
2009-12-29 15:20:00,85.19,85.29,85.07,85.28,56800.0,71.3313,71.415,71.2308,71.4066,56800.0
2009-12-29 15:25:00,85.28,85.3,85.17,85.17,49700.0,71.4066,71.4234,71.3145,71.3145,49700.0
2009-12-29 15:30:00,85.18,85.18,85.09,85.09,14400.0,71.3229,71.3229,71.2476,71.2476,14400.0
2009-12-29 15:35:00,85.1,85.15,85.08,85.14,41400.0,71.2559,71.2978,71.2392,71.2894,41400.0
2009-12-29 15:40:00,85.14,85.26,85.13,85.23,57400.0,71.2894,71.3899,71.281,71.3648,57400.0
2009-12-29 15:45:00,85.23,85.34,85.19,85.32,69300.0,71.3648,71.4569,71.3313,71.4401,69300.0
2009-12-29 15:50:00,85.31,85.31,85.11,85.14,59800.0,71.4318,71.4318,71.2643,71.2894,59800.0
2009-12-29 15:55:00,85.14,85.3,85.11,85.11,125600.0,71.2894,71.4234,71.2643,71.2643,125600.0
2009-12-30 09:30:00,85.0,85.01,84.66,84.9,30900.0,71.1722,71.1806,70.8875,71.0885,30900.0
2009-12-30 09:35:00,84.9,85.09,84.74,85.09,15500.0,71.0885,71.2476,70.9545,71.2476,15500.0
2009-12-30 09:40:00,85.11,85.15,84.89,85.0,19300.0,71.2643,71.2978,71.0801,71.1722,19300.0
2009-12-30 09:45:00,84.96,85.11,84.87,84.87,18600.0,71.1387,71.2643,71.0633,71.0633,18600.0
2009-12-30 09:50:00,84.87,85.0,84.87,84.95,8100.0,71.0633,71.1722,71.0633,71.1303,8100.0
2009-12-30 09:55:00,84.97,85.13,84.97,85.02,8400.0,71.1471,71.281,71.1471,71.1889,8400.0
2009-12-30 10:00:00,85.03,85.1,84.91,85.07,14000.0,71.1973,71.2559,71.0968,71.2308,14000.0
2009-12-30 10:05:00,85.07,85.24,85.07,85.15,21700.0,71.2308,71.3732,71.2308,71.2978,21700.0
2009-12-30 10:10:00,85.17,85.17,84.82,84.82,27900.0,71.3145,71.3145,71.0215,71.0215,27900.0
2009-12-30 10:15:00,84.83,84.99,84.81,84.96,13300.0,71.0299,71.1638,71.0131,71.1387,13300.0
2009-12-30 10:20:00,84.91,85.01,84.8,85.01,20100.0,71.0968,71.1806,71.0047,71.1806,20100.0
2009-12-30 10:25:00,84.99,85.24,84.99,85.04,35500.0,71.1638,71.3732,71.1638,71.2057,35500.0
2009-12-30 10:30:00,85.04,85.11,85.0,85.06,22300.0,71.2057,71.2643,71.1722,71.2224,22300.0
2009-12-30 10:35:00,85.03,85.06,84.9,84.9,20000.0,71.1973,71.2224,71.0885,71.0885,20000.0
2009-12-30 10:40:00,84.87,85.01,84.86,84.98,11400.0,71.0633,71.1806,71.055,71.1554,11400.0
2009-12-30 10:45:00,84.97,85.02,84.97,84.98,12000.0,71.1471,71.1889,71.1471,71.1554,12000.0
2009-12-30 10:50:00,84.98,84.98,84.85,84.87,15200.0,71.1554,71.1554,71.0466,71.0633,15200.0
2009-12-30 10:55:00,84.84,84.87,84.72,84.79,14700.0,71.0382,71.0633,70.9377,70.9964,14700.0
2009-12-30 11:00:00,84.79,84.81,84.66,84.7,26600.0,70.9964,71.0131,70.8875,70.921,26600.0
2009-12-30 11:05:00,84.7,84.76,84.69,84.71,11100.0,70.921,70.9712,70.9126,70.9294,11100.0
2009-12-30 11:10:00,84.7,84.74,84.69,84.74,10300.0,70.921,70.9545,70.9126,70.9545,10300.0
2009-12-30 11:15:00,84.74,84.75,84.72,84.75,14700.0,70.9545,70.9629,70.9377,70.9629,14700.0
2009-12-30 11:20:00,84.74,84.75,84.7,84.72,25800.0,70.9545,70.9629,70.921,70.9377,25800.0
2009-12-30 11:25:00,84.73,84.73,84.49,84.52,25600.0,70.9461,70.9461,70.7452,70.7703,25600.0
2009-12-30 11:30:00,84.51,84.59,84.49,84.59,11700.0,70.7619,70.8289,70.7452,70.8289,11700.0
2009-12-30 11:35:00,84.57,84.66,84.56,84.66,10700.0,70.8121,70.8875,70.8038,70.8875,10700.0
2009-12-30 11:40:00,84.66,84.7,84.64,84.66,16800.0,70.8875,70.921,70.8708,70.8875,16800.0
2009-12-30 11:45:00,84.65,84.72,84.58,84.71,12900.0,70.8791,70.9377,70.8205,70.9294,12900.0
2009-12-30 11:50:00,84.71,84.76,84.71,84.75,8500.0,70.9294,70.9712,70.9294,70.9629,8500.0
2009-12-30 11:55:00,84.75,84.75,84.64,84.66,11200.0,70.9629,70.9629,70.8708,70.8875,11200.0
2009-12-30 12:00:00,84.68,84.69,84.6,84.6,10700.0,70.9043,70.9126,70.8373,70.8373,10700.0
2009-12-30 12:05:00,84.6,84.6,84.53,84.53,9500.0,70.8373,70.8373,70.7787,70.7787,9500.0
2009-12-30 12:10:00,84.52,84.54,84.36,84.39,17500.0,70.7703,70.787,70.6363,70.6614,17500.0
2009-12-30 12:15:00,84.38,84.43,84.36,84.4,13100.0,70.6531,70.6949,70.6363,70.6698,13100.0
2009-12-30 12:20:00,84.4,84.45,84.38,84.44,13900.0,70.6698,70.7117,70.6531,70.7033,13900.0
2009-12-30 12:25:00,84.45,84.53,84.44,84.45,36300.0,70.7117,70.7787,70.7033,70.7117,36300.0
2009-12-30 12:30:00,84.45,84.45,84.35,84.42,10800.0,70.7117,70.7117,70.6279,70.6865,10800.0
2009-12-30 12:35:00,84.41,84.48,84.4,84.42,19800.0,70.6782,70.7368,70.6698,70.6865,19800.0
2009-12-30 12:40:00,84.44,84.44,84.4,84.42,9300.0,70.7033,70.7033,70.6698,70.6865,9300.0
2009-12-30 12:45:00,84.41,84.43,84.4,84.43,5400.0,70.6782,70.6949,70.6698,70.6949,5400.0
2009-12-30 12:50:00,84.42,84.45,84.37,84.45,18000.0,70.6865,70.7117,70.6447,70.7117,18000.0
2009-12-30 12:55:00,84.44,84.49,84.44,84.49,4200.0,70.7033,70.7452,70.7033,70.7452,4200.0
2009-12-30 13:00:00,84.48,84.62,84.48,84.57,12000.0,70.7368,70.854,70.7368,70.8121,12000.0
2009-12-30 13:05:00,84.58,84.58,84.52,84.53,12200.0,70.8205,70.8205,70.7703,70.7787,12200.0
2009-12-30 13:10:00,84.54,84.55,84.45,84.46,12600.0,70.787,70.7954,70.7117,70.72,12600.0
2009-12-30 13:15:00,84.47,84.57,84.47,84.52,15800.0,70.7284,70.8121,70.7284,70.7703,15800.0
2009-12-30 13:20:00,84.53,84.55,84.52,84.55,4700.0,70.7787,70.7954,70.7703,70.7954,4700.0
2009-12-30 13:25:00,84.55,84.62,84.55,84.6,9800.0,70.7954,70.854,70.7954,70.8373,9800.0
2009-12-30 13:30:00,84.6,84.62,84.58,84.58,10700.0,70.8373,70.854,70.8205,70.8205,10700.0
2009-12-30 13:35:00,84.58,84.6,84.52,84.58,10600.0,70.8205,70.8373,70.7703,70.8205,10600.0
2009-12-30 13:40:00,84.59,84.78,84.58,84.78,10100.0,70.8289,70.988,70.8205,70.988,10100.0
2009-12-30 13:45:00,84.77,84.82,84.67,84.67,11800.0,70.9796,71.0215,70.8959,70.8959,11800.0
2009-12-30 13:50:00,84.68,84.68,84.53,84.54,20300.0,70.9043,70.9043,70.7787,70.787,20300.0
2009-12-30 13:55:00,84.52,84.58,84.45,84.58,17000.0,70.7703,70.8205,70.7117,70.8205,17000.0
2009-12-30 14:00:00,84.58,84.61,84.56,84.57,7400.0,70.8205,70.8456,70.8038,70.8121,7400.0
2009-12-30 14:05:00,84.59,84.65,84.57,84.6,13100.0,70.8289,70.8791,70.8121,70.8373,13100.0
2009-12-30 14:10:00,84.61,84.74,84.61,84.74,13000.0,70.8456,70.9545,70.8456,70.9545,13000.0
2009-12-30 14:15:00,84.74,84.87,84.74,84.84,32900.0,70.9545,71.0633,70.9545,71.0382,32900.0
2009-12-30 14:20:00,84.81,84.86,84.78,84.84,15700.0,71.0131,71.055,70.988,71.0382,15700.0
2009-12-30 14:25:00,84.84,84.85,84.75,84.75,6100.0,71.0382,71.0466,70.9629,70.9629,6100.0
2009-12-30 14:30:00,84.76,84.78,84.74,84.77,14500.0,70.9712,70.988,70.9545,70.9796,14500.0
2009-12-30 14:35:00,84.78,84.94,84.78,84.9,21700.0,70.988,71.122,70.988,71.0885,21700.0
2009-12-30 14:40:00,84.9,84.91,84.87,84.87,8300.0,71.0885,71.0968,71.0633,71.0633,8300.0
2009-12-30 14:45:00,84.85,84.99,84.82,84.99,23700.0,71.0466,71.1638,71.0215,71.1638,23700.0
2009-12-30 14:50:00,85.0,85.01,84.9,84.97,22600.0,71.1722,71.1806,71.0885,71.1471,22600.0
2009-12-30 14:55:00,84.97,85.04,84.95,85.03,25300.0,71.1471,71.2057,71.1303,71.1973,25300.0
2009-12-30 15:00:00,85.03,85.03,84.89,85.0,51000.0,71.1973,71.1973,71.0801,71.1722,51000.0
2009-12-30 15:05:00,85.01,85.04,84.9,84.91,22900.0,71.1806,71.2057,71.0885,71.0968,22900.0
2009-12-30 15:10:00,84.91,85.07,84.91,85.04,20300.0,71.0968,71.2308,71.0968,71.2057,20300.0
2009-12-30 15:15:00,85.04,85.08,85.03,85.08,23500.0,71.2057,71.2392,71.1973,71.2392,23500.0
2009-12-30 15:20:00,85.07,85.1,85.05,85.06,38300.0,71.2308,71.2559,71.2141,71.2224,38300.0
2009-12-30 15:25:00,85.05,85.09,85.01,85.09,35900.0,71.2141,71.2476,71.1806,71.2476,35900.0
2009-12-30 15:30:00,85.1,85.2,85.09,85.1,78500.0,71.2559,71.3397,71.2476,71.2559,78500.0
2009-12-30 15:35:00,85.09,85.1,85.0,85.02,33500.0,71.2476,71.2559,71.1722,71.1889,33500.0
2009-12-30 15:40:00,85.02,85.09,85.0,85.08,33600.0,71.1889,71.2476,71.1722,71.2392,33600.0
2009-12-30 15:45:00,85.09,85.17,85.08,85.17,40300.0,71.2476,71.3145,71.2392,71.3145,40300.0
2009-12-30 15:50:00,85.17,85.19,85.07,85.08,48900.0,71.3145,71.3313,71.2308,71.2392,48900.0
2009-12-30 15:55:00,85.09,85.2,85.07,85.14,51900.0,71.2476,71.3397,71.2308,71.2894,51900.0
2009-12-31 09:30:00,84.21,84.5,84.0,84.0,75000.0,70.5107,70.7535,70.3349,70.3349,75000.0
2009-12-31 09:35:00,84.0,84.16,83.8,83.88,53400.0,70.3349,70.4688,70.1674,70.2344,53400.0
2009-12-31 09:40:00,83.86,84.44,83.86,84.44,46600.0,70.2177,70.7033,70.2177,70.7033,46600.0
2009-12-31 09:45:00,84.44,84.5,84.37,84.44,29900.0,70.7033,70.7535,70.6447,70.7033,29900.0
2009-12-31 09:50:00,84.45,84.74,84.33,84.38,56600.0,70.7117,70.9545,70.6112,70.6531,56600.0
2009-12-31 09:55:00,84.38,84.45,84.36,84.41,11900.0,70.6531,70.7117,70.6363,70.6782,11900.0
2009-12-31 10:00:00,84.39,84.44,84.28,84.28,26900.0,70.6614,70.7033,70.5693,70.5693,26900.0
2009-12-31 10:05:00,84.28,84.32,84.0,84.21,60800.0,70.5693,70.6028,70.3349,70.5107,60800.0
2009-12-31 10:10:00,84.21,84.21,84.02,84.09,12500.0,70.5107,70.5107,70.3516,70.4102,12500.0
2009-12-31 10:15:00,84.11,84.11,83.92,83.92,32000.0,70.427,70.427,70.2679,70.2679,32000.0
2009-12-31 10:20:00,83.9,84.17,83.9,84.13,29800.0,70.2511,70.4772,70.2511,70.4437,29800.0
2009-12-31 10:25:00,84.13,84.35,84.12,84.3,36900.0,70.4437,70.6279,70.4354,70.5861,36900.0
2009-12-31 10:30:00,84.3,84.35,83.92,83.92,49400.0,70.5861,70.6279,70.2679,70.2679,49400.0
2009-12-31 10:35:00,83.93,84.07,83.9,84.03,23100.0,70.2763,70.3935,70.2511,70.36,23100.0
2009-12-31 10:40:00,84.0,84.1,83.93,84.03,16800.0,70.3349,70.4186,70.2763,70.36,16800.0
2009-12-31 10:45:00,84.02,84.03,84.0,84.03,8500.0,70.3516,70.36,70.3349,70.36,8500.0
2009-12-31 10:50:00,84.03,84.06,84.0,84.0,5300.0,70.36,70.3851,70.3349,70.3349,5300.0
2009-12-31 10:55:00,84.0,84.03,83.91,83.96,18500.0,70.3349,70.36,70.2595,70.3014,18500.0
2009-12-31 11:00:00,83.98,83.98,83.9,83.9,23300.0,70.3181,70.3181,70.2511,70.2511,23300.0
2009-12-31 11:05:00,83.91,83.95,83.9,83.92,34500.0,70.2595,70.293,70.2511,70.2679,34500.0
2009-12-31 11:10:00,83.9,83.94,83.9,83.92,14300.0,70.2511,70.2846,70.2511,70.2679,14300.0
2009-12-31 11:15:00,83.94,83.94,83.85,83.85,21600.0,70.2846,70.2846,70.2093,70.2093,21600.0
2009-12-31 11:20:00,83.85,83.93,83.85,83.88,12600.0,70.2093,70.2763,70.2093,70.2344,12600.0
2009-12-31 11:25:00,83.88,83.91,83.85,83.85,11800.0,70.2344,70.2595,70.2093,70.2093,11800.0
2009-12-31 11:30:00,83.85,83.88,83.77,83.77,31600.0,70.2093,70.2344,70.1423,70.1423,31600.0
2009-12-31 11:35:00,83.75,83.8,83.75,83.8,19300.0,70.1255,70.1674,70.1255,70.1674,19300.0
2009-12-31 11:40:00,83.78,83.8,83.75,83.75,14500.0,70.1507,70.1674,70.1255,70.1255,14500.0
2009-12-31 11:45:00,83.75,83.8,83.72,83.75,40900.0,70.1255,70.1674,70.1004,70.1255,40900.0
2009-12-31 11:50:00,83.76,83.79,83.72,83.73,31900.0,70.1339,70.159,70.1004,70.1088,31900.0
2009-12-31 11:55:00,83.72,83.74,83.66,83.66,17900.0,70.1004,70.1172,70.0502,70.0502,17900.0
2009-12-31 12:00:00,83.66,83.69,83.66,83.69,9100.0,70.0502,70.0753,70.0502,70.0753,9100.0
2009-12-31 12:05:00,83.69,83.8,83.68,83.77,11600.0,70.0753,70.1674,70.0669,70.1423,11600.0
2009-12-31 12:10:00,83.77,83.8,83.77,83.77,12000.0,70.1423,70.1674,70.1423,70.1423,12000.0
2009-12-31 12:15:00,83.77,83.78,83.74,83.76,12100.0,70.1423,70.1507,70.1172,70.1339,12100.0
2009-12-31 12:20:00,83.74,83.82,83.74,83.81,17200.0,70.1172,70.1842,70.1172,70.1758,17200.0
2009-12-31 12:25:00,83.82,83.84,83.79,83.82,8200.0,70.1842,70.2009,70.159,70.1842,8200.0
2009-12-31 12:30:00,83.81,83.81,83.74,83.74,4700.0,70.1758,70.1758,70.1172,70.1172,4700.0
2009-12-31 12:35:00,83.74,83.76,83.67,83.68,13000.0,70.1172,70.1339,70.0586,70.0669,13000.0
2009-12-31 12:40:00,83.68,83.76,83.66,83.75,6600.0,70.0669,70.1339,70.0502,70.1255,6600.0
2009-12-31 12:45:00,83.75,83.77,83.73,83.77,3600.0,70.1255,70.1423,70.1088,70.1423,3600.0
2009-12-31 12:50:00,83.78,83.79,83.77,83.77,7800.0,70.1507,70.159,70.1423,70.1423,7800.0
2009-12-31 12:55:00,83.77,83.89,83.77,83.77,18900.0,70.1423,70.2428,70.1423,70.1423,18900.0
2009-12-31 13:00:00,83.77,83.84,83.77,83.83,5100.0,70.1423,70.2009,70.1423,70.1925,5100.0
2009-12-31 13:05:00,83.83,83.85,83.8,83.82,5100.0,70.1925,70.2093,70.1674,70.1842,5100.0
2009-12-31 13:10:00,83.81,83.83,83.77,83.83,10300.0,70.1758,70.1925,70.1423,70.1925,10300.0
2009-12-31 13:15:00,83.83,83.84,83.78,83.83,18500.0,70.1925,70.2009,70.1507,70.1925,18500.0
2009-12-31 13:20:00,83.84,84.05,83.82,84.04,48200.0,70.2009,70.3767,70.1842,70.3684,48200.0
2009-12-31 13:25:00,84.03,84.04,83.97,83.98,10600.0,70.36,70.3684,70.3098,70.3181,10600.0
2009-12-31 13:30:00,83.98,84.02,83.96,83.97,12800.0,70.3181,70.3516,70.3014,70.3098,12800.0
2009-12-31 13:35:00,83.97,83.99,83.94,83.98,4300.0,70.3098,70.3265,70.2846,70.3181,4300.0
2009-12-31 13:40:00,83.98,83.99,83.92,83.99,9200.0,70.3181,70.3265,70.2679,70.3265,9200.0
2009-12-31 13:45:00,83.99,84.02,83.91,83.91,14500.0,70.3265,70.3516,70.2595,70.2595,14500.0
2009-12-31 13:50:00,83.91,83.92,83.89,83.89,8200.0,70.2595,70.2679,70.2428,70.2428,8200.0
2009-12-31 13:55:00,83.9,83.94,83.89,83.94,10300.0,70.2511,70.2846,70.2428,70.2846,10300.0
2009-12-31 14:00:00,83.94,83.94,83.91,83.94,6800.0,70.2846,70.2846,70.2595,70.2846,6800.0
2009-12-31 14:05:00,83.93,83.95,83.91,83.95,10400.0,70.2763,70.293,70.2595,70.293,10400.0
2009-12-31 14:10:00,83.94,83.94,83.92,83.94,3100.0,70.2846,70.2846,70.2679,70.2846,3100.0
2009-12-31 14:15:00,83.93,83.94,83.88,83.88,8200.0,70.2763,70.2846,70.2344,70.2344,8200.0
2009-12-31 14:20:00,83.88,83.89,83.86,83.89,7300.0,70.2344,70.2428,70.2177,70.2428,7300.0
2009-12-31 14:25:00,83.87,83.87,83.77,83.78,18100.0,70.226,70.226,70.1423,70.1507,18100.0
2009-12-31 14:30:00,83.79,83.81,83.77,83.79,15700.0,70.159,70.1758,70.1423,70.159,15700.0
2009-12-31 14:35:00,83.79,83.82,83.78,83.82,6100.0,70.159,70.1842,70.1507,70.1842,6100.0
2009-12-31 14:40:00,83.83,83.83,83.77,83.79,12000.0,70.1925,70.1925,70.1423,70.159,12000.0
2009-12-31 14:45:00,83.8,83.81,83.77,83.81,6900.0,70.1674,70.1758,70.1423,70.1758,6900.0
2009-12-31 14:50:00,83.81,83.83,83.77,83.79,13200.0,70.1758,70.1925,70.1423,70.159,13200.0
2009-12-31 14:55:00,83.79,83.89,83.77,83.85,21300.0,70.159,70.2428,70.1423,70.2093,21300.0
2009-12-31 15:00:00,83.86,83.9,83.83,83.85,25900.0,70.2177,70.2511,70.1925,70.2093,25900.0
2009-12-31 15:05:00,83.86,83.91,83.83,83.85,22900.0,70.2177,70.2595,70.1925,70.2093,22900.0
2009-12-31 15:10:00,83.86,83.9,83.84,83.86,17300.0,70.2177,70.2511,70.2009,70.2177,17300.0
2009-12-31 15:15:00,83.86,83.89,83.84,83.89,13200.0,70.2177,70.2428,70.2009,70.2428,13200.0
2009-12-31 15:20:00,83.89,83.93,83.85,83.93,23100.0,70.2428,70.2763,70.2093,70.2763,23100.0
2009-12-31 15:25:00,83.91,83.94,83.88,83.93,14600.0,70.2595,70.2846,70.2344,70.2763,14600.0
2009-12-31 15:30:00,83.94,84.01,83.85,83.89,30300.0,70.2846,70.3432,70.2093,70.2428,30300.0
2009-12-31 15:35:00,83.89,83.89,83.74,83.83,38700.0,70.2428,70.2428,70.1172,70.1925,38700.0
2009-12-31 15:40:00,83.81,83.81,83.55,83.62,64400.0,70.1758,70.1758,69.9581,70.0167,64400.0
2009-12-31 15:45:00,83.61,83.62,83.41,83.5,55700.0,70.0083,70.0167,69.8409,69.9162,55700.0
2009-12-31 15:50:00,83.5,83.63,83.46,83.54,50300.0,69.9162,70.0251,69.8827,69.9497,50300.0
2009-12-31 15:55:00,83.53,83.55,83.3,83.36,169800.0,69.9413,69.9581,69.7488,69.799,169800.0
2010-01-04 09:30:00,84.21,84.6,83.82,84.54,110100.0,70.5107,70.8373,70.1842,70.787,110100.0
2010-01-04 09:35:00,84.54,84.73,84.04,84.08,51300.0,70.787,70.9461,70.3684,70.4019,51300.0
2010-01-04 09:40:00,84.09,84.7,84.09,84.68,49500.0,70.4102,70.921,70.4102,70.9043,49500.0
2010-01-04 09:45:00,84.69,84.89,84.6,84.7,37900.0,70.9126,71.0801,70.8373,70.921,37900.0
2010-01-04 09:50:00,84.83,84.83,84.7,84.82,19400.0,71.0299,71.0299,70.921,71.0215,19400.0
2010-01-04 09:55:00,84.8,84.88,84.7,84.86,22700.0,71.0047,71.0717,70.921,71.055,22700.0
2010-01-04 10:00:00,84.88,85.0,84.61,84.78,64000.0,71.0717,71.1722,70.8456,70.988,64000.0
2010-01-04 10:05:00,84.76,84.98,84.71,84.91,15900.0,70.9712,71.1554,70.9294,71.0968,15900.0
2010-01-04 10:10:00,84.9,84.9,84.69,84.69,13800.0,71.0885,71.0885,70.9126,70.9126,13800.0
2010-01-04 10:15:00,84.75,84.79,84.61,84.78,11700.0,70.9629,70.9964,70.8456,70.988,11700.0
2010-01-04 10:20:00,84.76,84.99,84.68,84.95,46800.0,70.9712,71.1638,70.9043,71.1303,46800.0
2010-01-04 10:25:00,84.94,84.98,84.84,84.96,31400.0,71.122,71.1554,71.0382,71.1387,31400.0
2010-01-04 10:30:00,84.96,84.98,84.82,84.85,30500.0,71.1387,71.1554,71.0215,71.0466,30500.0
2010-01-04 10:35:00,84.85,84.95,84.81,84.9,22200.0,71.0466,71.1303,71.0131,71.0885,22200.0
2010-01-04 10:40:00,84.9,84.92,84.77,84.82,29000.0,71.0885,71.1052,70.9796,71.0215,29000.0
2010-01-04 10:45:00,84.82,84.82,84.71,84.71,22300.0,71.0215,71.0215,70.9294,70.9294,22300.0
2010-01-04 10:50:00,84.71,84.73,84.6,84.6,20000.0,70.9294,70.9461,70.8373,70.8373,20000.0
2010-01-04 10:55:00,84.61,84.62,84.48,84.5,26900.0,70.8456,70.854,70.7368,70.7535,26900.0
2010-01-04 11:00:00,84.48,84.57,84.48,84.55,12800.0,70.7368,70.8121,70.7368,70.7954,12800.0
2010-01-04 11:05:00,84.55,84.59,84.49,84.59,22200.0,70.7954,70.8289,70.7452,70.8289,22200.0
2010-01-04 11:10:00,84.57,84.65,84.56,84.62,19700.0,70.8121,70.8791,70.8038,70.854,19700.0
2010-01-04 11:15:00,84.63,84.7,84.6,84.62,41700.0,70.8624,70.921,70.8373,70.854,41700.0
2010-01-04 11:20:00,84.61,84.64,84.48,84.61,64200.0,70.8456,70.8708,70.7368,70.8456,64200.0
2010-01-04 11:25:00,84.61,84.62,84.41,84.48,28700.0,70.8456,70.854,70.6782,70.7368,28700.0
2010-01-04 11:30:00,84.47,84.54,84.46,84.48,12300.0,70.7284,70.787,70.72,70.7368,12300.0
2010-01-04 11:35:00,84.49,84.56,84.45,84.5,37300.0,70.7452,70.8038,70.7117,70.7535,37300.0
2010-01-04 11:40:00,84.5,84.54,84.36,84.43,34500.0,70.7535,70.787,70.6363,70.6949,34500.0
2010-01-04 11:45:00,84.41,84.43,84.34,84.37,15500.0,70.6782,70.6949,70.6196,70.6447,15500.0
2010-01-04 11:50:00,84.36,84.4,84.31,84.35,12500.0,70.6363,70.6698,70.5944,70.6279,12500.0
2010-01-04 11:55:00,84.35,84.44,84.34,84.39,36200.0,70.6279,70.7033,70.6196,70.6614,36200.0
2010-01-04 12:00:00,84.39,84.43,84.33,84.37,28300.0,70.6614,70.6949,70.6112,70.6447,28300.0
2010-01-04 12:05:00,84.38,84.4,84.35,84.38,28100.0,70.6531,70.6698,70.6279,70.6531,28100.0
2010-01-04 12:10:00,84.39,84.42,84.37,84.4,12100.0,70.6614,70.6865,70.6447,70.6698,12100.0
2010-01-04 12:15:00,84.4,84.48,84.36,84.36,48300.0,70.6698,70.7368,70.6363,70.6363,48300.0
2010-01-04 12:20:00,84.36,84.44,84.35,84.41,9800.0,70.6363,70.7033,70.6279,70.6782,9800.0
2010-01-04 12:25:00,84.4,84.4,84.2,84.24,27500.0,70.6698,70.6698,70.5023,70.5358,27500.0
2010-01-04 12:30:00,84.24,84.27,84.21,84.23,8900.0,70.5358,70.561,70.5107,70.5275,8900.0
2010-01-04 12:35:00,84.23,84.25,84.15,84.16,13400.0,70.5275,70.5442,70.4605,70.4688,13400.0
2010-01-04 12:40:00,84.17,84.18,84.09,84.09,21400.0,70.4772,70.4856,70.4102,70.4102,21400.0
2010-01-04 12:45:00,84.09,84.12,83.96,83.97,39400.0,70.4102,70.4354,70.3014,70.3098,39400.0
2010-01-04 12:50:00,83.96,83.99,83.82,83.83,24000.0,70.3014,70.3265,70.1842,70.1925,24000.0
2010-01-04 12:55:00,83.83,83.9,83.76,83.84,44900.0,70.1925,70.2511,70.1339,70.2009,44900.0
2010-01-04 13:00:00,83.84,83.89,83.81,83.85,14900.0,70.2009,70.2428,70.1758,70.2093,14900.0
2010-01-04 13:05:00,83.84,83.9,83.84,83.86,15500.0,70.2009,70.2511,70.2009,70.2177,15500.0
2010-01-04 13:10:00,83.87,83.88,83.75,83.77,25400.0,70.226,70.2344,70.1255,70.1423,25400.0
2010-01-04 13:15:00,83.77,83.77,83.61,83.69,47300.0,70.1423,70.1423,70.0083,70.0753,47300.0
2010-01-04 13:20:00,83.68,83.75,83.68,83.71,6400.0,70.0669,70.1255,70.0669,70.0921,6400.0
2010-01-04 13:25:00,83.73,83.77,83.56,83.61,18600.0,70.1088,70.1423,69.9665,70.0083,18600.0
2010-01-04 13:30:00,83.59,83.6,83.49,83.55,43000.0,69.9916,69.9999,69.9078,69.9581,43000.0
2010-01-04 13:35:00,83.55,83.57,83.5,83.52,24500.0,69.9581,69.9748,69.9162,69.933,24500.0
2010-01-04 13:40:00,83.52,83.53,83.44,83.45,14600.0,69.933,69.9413,69.866,69.8743,14600.0
2010-01-04 13:45:00,83.47,83.53,83.38,83.53,31600.0,69.8911,69.9413,69.8157,69.9413,31600.0
2010-01-04 13:50:00,83.53,83.53,83.28,83.28,23800.0,69.9413,69.9413,69.732,69.732,23800.0
2010-01-04 13:55:00,83.28,83.38,83.27,83.36,13000.0,69.732,69.8157,69.7236,69.799,13000.0
2010-01-04 14:00:00,83.36,83.51,83.36,83.51,15000.0,69.799,69.9246,69.799,69.9246,15000.0
2010-01-04 14:05:00,83.5,83.58,83.44,83.57,27300.0,69.9162,69.9832,69.866,69.9748,27300.0
2010-01-04 14:10:00,83.54,83.56,83.45,83.49,9200.0,69.9497,69.9665,69.8743,69.9078,9200.0
2010-01-04 14:15:00,83.5,83.55,83.49,83.49,14300.0,69.9162,69.9581,69.9078,69.9078,14300.0
2010-01-04 14:20:00,83.52,83.54,83.5,83.52,6900.0,69.933,69.9497,69.9162,69.933,6900.0
2010-01-04 14:25:00,83.53,83.53,83.44,83.48,17900.0,69.9413,69.9413,69.866,69.8995,17900.0
2010-01-04 14:30:00,83.47,83.51,83.44,83.49,24300.0,69.8911,69.9246,69.866,69.9078,24300.0
2010-01-04 14:35:00,83.47,83.51,83.35,83.42,31500.0,69.8911,69.9246,69.7906,69.8492,31500.0
2010-01-04 14:40:00,83.43,83.45,83.37,83.44,23300.0,69.8576,69.8743,69.8074,69.866,23300.0
2010-01-04 14:45:00,83.44,83.44,83.32,83.34,23800.0,69.866,69.866,69.7655,69.7822,23800.0
2010-01-04 14:50:00,83.35,83.36,83.18,83.2,48300.0,69.7906,69.799,69.6483,69.665,48300.0
2010-01-04 14:55:00,83.2,83.22,83.11,83.15,37000.0,69.665,69.6818,69.5897,69.6232,37000.0
2010-01-04 15:00:00,83.15,83.44,83.13,83.43,83600.0,69.6232,69.866,69.6064,69.8576,83600.0
2010-01-04 15:05:00,83.43,83.76,83.42,83.63,127500.0,69.8576,70.1339,69.8492,70.0251,127500.0
2010-01-04 15:10:00,83.62,83.62,83.49,83.49,25300.0,70.0167,70.0167,69.9078,69.9078,25300.0
2010-01-04 15:15:00,83.49,83.58,83.49,83.49,36000.0,69.9078,69.9832,69.9078,69.9078,36000.0
2010-01-04 15:20:00,83.49,83.52,83.49,83.51,54600.0,69.9078,69.933,69.9078,69.9246,54600.0
2010-01-04 15:25:00,83.51,83.58,83.49,83.5,41100.0,69.9246,69.9832,69.9078,69.9162,41100.0
2010-01-04 15:30:00,83.49,83.57,83.41,83.43,44100.0,69.9078,69.9748,69.8409,69.8576,44100.0
2010-01-04 15:35:00,83.44,83.51,83.43,83.49,50000.0,69.866,69.9246,69.8576,69.9078,50000.0
2010-01-04 15:40:00,83.49,83.6,83.48,83.52,88800.0,69.9078,69.9999,69.8995,69.933,88800.0
2010-01-04 15:45:00,83.54,83.6,83.52,83.59,91500.0,69.9497,69.9999,69.933,69.9916,91500.0
2010-01-04 15:50:00,83.59,83.59,83.48,83.55,129900.0,69.9916,69.9916,69.8995,69.9581,129900.0
2010-01-04 15:55:00,83.54,83.59,83.46,83.5,238300.0,69.9497,69.9916,69.8827,69.9162,238300.0
2010-01-05 09:30:00,83.44,83.92,83.4,83.73,29600.0,69.866,70.2679,69.8325,70.1088,29600.0
2010-01-05 09:35:00,83.79,83.81,83.2,83.3,35200.0,70.159,70.1758,69.665,69.7488,35200.0
2010-01-05 09:40:00,83.24,83.32,83.06,83.22,72700.0,69.6985,69.7655,69.5478,69.6818,72700.0
2010-01-05 09:45:00,83.25,83.4,82.88,82.92,77900.0,69.7069,69.8325,69.3971,69.4306,77900.0
2010-01-05 09:50:00,82.95,82.95,82.64,82.84,74900.0,69.4557,69.4557,69.1961,69.3636,74900.0
2010-01-05 09:55:00,82.85,83.16,82.81,83.05,34000.0,69.372,69.6315,69.3385,69.5394,34000.0
2010-01-05 10:00:00,83.01,83.35,82.88,83.34,60300.0,69.5059,69.7906,69.3971,69.7822,60300.0
2010-01-05 10:05:00,83.34,83.39,83.12,83.12,79300.0,69.7822,69.8241,69.598,69.598,79300.0
2010-01-05 10:10:00,83.15,83.52,83.14,83.48,34800.0,69.6232,69.933,69.6148,69.8995,34800.0
2010-01-05 10:15:00,83.48,83.91,83.47,83.91,45700.0,69.8995,70.2595,69.8911,70.2595,45700.0
2010-01-05 10:20:00,83.9,84.25,83.89,84.17,78800.0,70.2511,70.5442,70.2428,70.4772,78800.0
2010-01-05 10:25:00,84.18,84.18,83.9,83.93,41600.0,70.4856,70.4856,70.2511,70.2763,41600.0
2010-01-05 10:30:00,83.94,84.05,83.9,84.04,42400.0,70.2846,70.3767,70.2511,70.3684,42400.0
2010-01-05 10:35:00,84.03,84.3,84.03,84.13,35900.0,70.36,70.5861,70.36,70.4437,35900.0
2010-01-05 10:40:00,84.16,84.31,84.05,84.31,33700.0,70.4688,70.5944,70.3767,70.5944,33700.0
2010-01-05 10:45:00,84.31,84.31,84.13,84.14,15300.0,70.5944,70.5944,70.4437,70.4521,15300.0
2010-01-05 10:50:00,84.13,84.21,84.1,84.21,15200.0,70.4437,70.5107,70.4186,70.5107,15200.0
2010-01-05 10:55:00,84.21,84.34,84.21,84.34,43200.0,70.5107,70.6196,70.5107,70.6196,43200.0
2010-01-05 11:00:00,84.33,84.33,84.2,84.23,46800.0,70.6112,70.6112,70.5023,70.5275,46800.0
2010-01-05 11:05:00,84.23,84.24,84.11,84.18,24200.0,70.5275,70.5358,70.427,70.4856,24200.0
2010-01-05 11:10:00,84.17,84.21,84.1,84.11,29200.0,70.4772,70.5107,70.4186,70.427,29200.0
2010-01-05 11:15:00,84.11,84.18,84.05,84.06,27600.0,70.427,70.4856,70.3767,70.3851,27600.0
2010-01-05 11:20:00,84.06,84.09,84.0,84.01,75500.0,70.3851,70.4102,70.3349,70.3432,75500.0
2010-01-05 11:25:00,84.02,84.09,83.95,83.97,23000.0,70.3516,70.4102,70.293,70.3098,23000.0
2010-01-05 11:30:00,83.97,84.06,83.95,84.02,27900.0,70.3098,70.3851,70.293,70.3516,27900.0
2010-01-05 11:35:00,84.03,84.07,84.01,84.04,12900.0,70.36,70.3935,70.3432,70.3684,12900.0
2010-01-05 11:40:00,84.04,84.09,84.04,84.08,16300.0,70.3684,70.4102,70.3684,70.4019,16300.0
2010-01-05 11:45:00,84.08,84.08,83.98,83.99,18100.0,70.4019,70.4019,70.3181,70.3265,18100.0
2010-01-05 11:50:00,83.99,84.01,83.92,83.93,27200.0,70.3265,70.3432,70.2679,70.2763,27200.0
2010-01-05 11:55:00,83.93,83.93,83.76,83.79,20900.0,70.2763,70.2763,70.1339,70.159,20900.0
2010-01-05 12:00:00,83.77,83.85,83.75,83.85,12400.0,70.1423,70.2093,70.1255,70.2093,12400.0
2010-01-05 12:05:00,83.84,83.86,83.79,83.85,14700.0,70.2009,70.2177,70.159,70.2093,14700.0
2010-01-05 12:10:00,83.85,83.92,83.83,83.83,20300.0,70.2093,70.2679,70.1925,70.1925,20300.0
2010-01-05 12:15:00,83.82,83.84,83.78,83.84,6600.0,70.1842,70.2009,70.1507,70.2009,6600.0
2010-01-05 12:20:00,83.84,83.95,83.83,83.95,14800.0,70.2009,70.293,70.1925,70.293,14800.0
2010-01-05 12:25:00,83.95,84.08,83.93,84.08,22700.0,70.293,70.4019,70.2763,70.4019,22700.0
2010-01-05 12:30:00,84.07,84.13,84.06,84.1,19500.0,70.3935,70.4437,70.3851,70.4186,19500.0
2010-01-05 12:35:00,84.09,84.11,84.04,84.07,22000.0,70.4102,70.427,70.3684,70.3935,22000.0
2010-01-05 12:40:00,84.06,84.07,83.97,84.04,16600.0,70.3851,70.3935,70.3098,70.3684,16600.0
2010-01-05 12:45:00,84.02,84.04,83.88,83.97,43900.0,70.3516,70.3684,70.2344,70.3098,43900.0
2010-01-05 12:50:00,83.97,84.04,83.97,83.99,11900.0,70.3098,70.3684,70.3098,70.3265,11900.0
2010-01-05 12:55:00,83.99,84.03,83.97,84.0,6900.0,70.3265,70.36,70.3098,70.3349,6900.0
2010-01-05 13:00:00,84.01,84.09,83.97,84.0,27300.0,70.3432,70.4102,70.3098,70.3349,27300.0
2010-01-05 13:05:00,83.99,83.99,83.73,83.73,19900.0,70.3265,70.3265,70.1088,70.1088,19900.0
2010-01-05 13:10:00,83.73,83.81,83.72,83.76,9800.0,70.1088,70.1758,70.1004,70.1339,9800.0
2010-01-05 13:15:00,83.74,83.81,83.74,83.78,6400.0,70.1172,70.1758,70.1172,70.1507,6400.0
2010-01-05 13:20:00,83.78,83.78,83.6,83.63,16300.0,70.1507,70.1507,69.9999,70.0251,16300.0
2010-01-05 13:25:00,83.61,83.73,83.61,83.7,15300.0,70.0083,70.1088,70.0083,70.0837,15300.0
2010-01-05 13:30:00,83.7,83.76,83.67,83.71,14700.0,70.0837,70.1339,70.0586,70.0921,14700.0
2010-01-05 13:35:00,83.72,83.76,83.69,83.76,12500.0,70.1004,70.1339,70.0753,70.1339,12500.0
2010-01-05 13:40:00,83.76,83.88,83.76,83.82,22900.0,70.1339,70.2344,70.1339,70.1842,22900.0
2010-01-05 13:45:00,83.82,83.82,83.65,83.65,9300.0,70.1842,70.1842,70.0418,70.0418,9300.0
2010-01-05 13:50:00,83.64,83.65,83.51,83.58,15800.0,70.0334,70.0418,69.9246,69.9832,15800.0
2010-01-05 13:55:00,83.59,83.6,83.56,83.56,16400.0,69.9916,69.9999,69.9665,69.9665,16400.0
2010-01-05 14:00:00,83.59,83.67,83.58,83.67,16600.0,69.9916,70.0586,69.9832,70.0586,16600.0
2010-01-05 14:05:00,83.67,83.69,83.56,83.56,17500.0,70.0586,70.0753,69.9665,69.9665,17500.0
2010-01-05 14:10:00,83.61,83.71,83.59,83.66,10600.0,70.0083,70.0921,69.9916,70.0502,10600.0
2010-01-05 14:15:00,83.66,83.67,83.56,83.64,19600.0,70.0502,70.0586,69.9665,70.0334,19600.0
2010-01-05 14:20:00,83.63,83.63,83.53,83.61,26400.0,70.0251,70.0251,69.9413,70.0083,26400.0
2010-01-05 14:25:00,83.61,83.68,83.6,83.66,5800.0,70.0083,70.0669,69.9999,70.0502,5800.0
2010-01-05 14:30:00,83.66,83.75,83.66,83.74,11400.0,70.0502,70.1255,70.0502,70.1172,11400.0
2010-01-05 14:35:00,83.72,83.82,83.72,83.78,14200.0,70.1004,70.1842,70.1004,70.1507,14200.0
2010-01-05 14:40:00,83.78,83.8,83.75,83.8,19800.0,70.1507,70.1674,70.1255,70.1674,19800.0
2010-01-05 14:45:00,83.8,83.88,83.8,83.85,14400.0,70.1674,70.2344,70.1674,70.2093,14400.0
2010-01-05 14:50:00,83.85,83.87,83.78,83.81,14000.0,70.2093,70.226,70.1507,70.1758,14000.0
2010-01-05 14:55:00,83.79,83.85,83.78,83.84,9400.0,70.159,70.2093,70.1507,70.2009,9400.0
2010-01-05 15:00:00,83.84,84.02,83.84,83.98,48000.0,70.2009,70.3516,70.2009,70.3181,48000.0
2010-01-05 15:05:00,83.98,84.07,83.97,84.04,33300.0,70.3181,70.3935,70.3098,70.3684,33300.0
2010-01-05 15:10:00,84.04,84.12,84.03,84.12,23400.0,70.3684,70.4354,70.36,70.4354,23400.0
2010-01-05 15:15:00,84.12,84.18,84.11,84.18,29500.0,70.4354,70.4856,70.427,70.4856,29500.0
2010-01-05 15:20:00,84.18,84.38,84.17,84.38,68000.0,70.4856,70.6531,70.4772,70.6531,68000.0
2010-01-05 15:25:00,84.37,84.45,84.34,84.4,45700.0,70.6447,70.7117,70.6196,70.6698,45700.0
2010-01-05 15:30:00,84.41,84.5,84.41,84.41,42700.0,70.6782,70.7535,70.6782,70.6782,42700.0
2010-01-05 15:35:00,84.41,84.42,84.26,84.35,39200.0,70.6782,70.6865,70.5526,70.6279,39200.0
2010-01-05 15:40:00,84.34,84.36,84.28,84.31,30300.0,70.6196,70.6363,70.5693,70.5944,30300.0
2010-01-05 15:45:00,84.31,84.44,84.31,84.37,28900.0,70.5944,70.7033,70.5944,70.6447,28900.0
2010-01-05 15:50:00,84.39,84.45,84.29,84.44,78100.0,70.6614,70.7117,70.5777,70.7033,78100.0
2010-01-05 15:55:00,84.44,84.59,84.42,84.54,157800.0,70.7033,70.8289,70.6865,70.787,157800.0
2010-01-06 09:30:00,84.33,84.84,83.9,84.51,55700.0,70.6112,71.0382,70.2511,70.7619,55700.0
2010-01-06 09:35:00,84.51,84.89,84.51,84.68,44100.0,70.7619,71.0801,70.7619,70.9043,44100.0
2010-01-06 09:40:00,84.65,84.98,84.41,84.74,83200.0,70.8791,71.1554,70.6782,70.9545,83200.0
2010-01-06 09:45:00,84.76,85.0,84.67,84.99,47400.0,70.9712,71.1722,70.8959,71.1638,47400.0
2010-01-06 09:50:00,84.99,85.05,84.84,84.9,61200.0,71.1638,71.2141,71.0382,71.0885,61200.0
2010-01-06 09:55:00,84.91,85.12,84.86,85.04,78800.0,71.0968,71.2727,71.055,71.2057,78800.0
2010-01-06 10:00:00,85.04,85.06,84.82,84.88,46500.0,71.2057,71.2224,71.0215,71.0717,46500.0
2010-01-06 10:05:00,84.89,84.92,84.63,84.74,30000.0,71.0801,71.1052,70.8624,70.9545,30000.0
2010-01-06 10:10:00,84.74,85.0,84.74,85.0,39500.0,70.9545,71.1722,70.9545,71.1722,39500.0
2010-01-06 10:15:00,85.0,85.05,84.89,84.99,35100.0,71.1722,71.2141,71.0801,71.1638,35100.0
2010-01-06 10:20:00,84.99,85.01,84.91,84.96,35500.0,71.1638,71.1806,71.0968,71.1387,35500.0
2010-01-06 10:25:00,84.95,85.05,84.93,85.04,37000.0,71.1303,71.2141,71.1136,71.2057,37000.0
2010-01-06 10:30:00,85.03,85.05,84.88,84.89,37500.0,71.1973,71.2141,71.0717,71.0801,37500.0
2010-01-06 10:35:00,84.9,85.0,84.88,84.94,23400.0,71.0885,71.1722,71.0717,71.122,23400.0
2010-01-06 10:40:00,84.93,84.94,84.83,84.88,289200.0,71.1136,71.122,71.0299,71.0717,289200.0
2010-01-06 10:45:00,84.86,84.93,84.78,84.81,22500.0,71.055,71.1136,70.988,71.0131,22500.0
2010-01-06 10:50:00,84.8,84.95,84.8,84.88,19900.0,71.0047,71.1303,71.0047,71.0717,19900.0
2010-01-06 10:55:00,84.87,84.99,84.81,84.94,15700.0,71.0633,71.1638,71.0131,71.122,15700.0
2010-01-06 11:00:00,84.94,85.0,84.81,84.86,21100.0,71.122,71.1722,71.0131,71.055,21100.0
2010-01-06 11:05:00,84.85,84.88,84.76,84.87,21300.0,71.0466,71.0717,70.9712,71.0633,21300.0
2010-01-06 11:10:00,84.87,84.87,84.66,84.67,14500.0,71.0633,71.0633,70.8875,70.8959,14500.0
2010-01-06 11:15:00,84.67,84.82,84.67,84.76,30000.0,70.8959,71.0215,70.8959,70.9712,30000.0
2010-01-06 11:20:00,84.74,84.74,84.55,84.56,22600.0,70.9545,70.9545,70.7954,70.8038,22600.0
2010-01-06 11:25:00,84.58,84.58,84.42,84.43,19000.0,70.8205,70.8205,70.6865,70.6949,19000.0
2010-01-06 11:30:00,84.43,84.77,84.43,84.75,14000.0,70.6949,70.9796,70.6949,70.9629,14000.0
2010-01-06 11:35:00,84.76,84.78,84.65,84.69,16900.0,70.9712,70.988,70.8791,70.9126,16900.0
2010-01-06 11:40:00,84.67,84.72,84.63,84.71,16500.0,70.8959,70.9377,70.8624,70.9294,16500.0
2010-01-06 11:45:00,84.72,84.87,84.68,84.86,25400.0,70.9377,71.0633,70.9043,71.055,25400.0
2010-01-06 11:50:00,84.85,84.86,84.69,84.7,17600.0,71.0466,71.055,70.9126,70.921,17600.0
2010-01-06 11:55:00,84.71,84.75,84.58,84.63,19800.0,70.9294,70.9629,70.8205,70.8624,19800.0
2010-01-06 12:00:00,84.64,84.71,84.63,84.68,6300.0,70.8708,70.9294,70.8624,70.9043,6300.0
2010-01-06 12:05:00,84.67,84.68,84.41,84.44,25600.0,70.8959,70.9043,70.6782,70.7033,25600.0
2010-01-06 12:10:00,84.46,84.49,84.25,84.31,22800.0,70.72,70.7452,70.5442,70.5944,22800.0
2010-01-06 12:15:00,84.3,84.37,84.26,84.27,6900.0,70.5861,70.6447,70.5526,70.561,6900.0
2010-01-06 12:20:00,84.27,84.3,84.25,84.26,10100.0,70.561,70.5861,70.5442,70.5526,10100.0
2010-01-06 12:25:00,84.27,84.31,84.24,84.28,7600.0,70.561,70.5944,70.5358,70.5693,7600.0
2010-01-06 12:30:00,84.27,84.29,84.16,84.16,11900.0,70.561,70.5777,70.4688,70.4688,11900.0
2010-01-06 12:35:00,84.16,84.19,84.13,84.14,10800.0,70.4688,70.494,70.4437,70.4521,10800.0
2010-01-06 12:40:00,84.16,84.34,84.15,84.18,20700.0,70.4688,70.6196,70.4605,70.4856,20700.0
2010-01-06 12:45:00,84.21,84.23,84.12,84.12,7600.0,70.5107,70.5275,70.4354,70.4354,7600.0
2010-01-06 12:50:00,84.13,84.3,84.1,84.23,17200.0,70.4437,70.5861,70.4186,70.5275,17200.0
2010-01-06 12:55:00,84.23,84.23,84.12,84.19,7600.0,70.5275,70.5275,70.4354,70.494,7600.0
2010-01-06 13:00:00,84.2,84.41,84.2,84.41,24300.0,70.5023,70.6782,70.5023,70.6782,24300.0
2010-01-06 13:05:00,84.39,84.41,84.38,84.39,5700.0,70.6614,70.6782,70.6531,70.6614,5700.0
2010-01-06 13:10:00,84.38,84.44,84.38,84.43,7200.0,70.6531,70.7033,70.6531,70.6949,7200.0
2010-01-06 13:15:00,84.42,84.63,84.42,84.54,26300.0,70.6865,70.8624,70.6865,70.787,26300.0
2010-01-06 13:20:00,84.51,84.57,84.41,84.44,14600.0,70.7619,70.8121,70.6782,70.7033,14600.0
2010-01-06 13:25:00,84.43,84.43,84.14,84.14,27300.0,70.6949,70.6949,70.4521,70.4521,27300.0
2010-01-06 13:30:00,84.16,84.25,84.12,84.17,14600.0,70.4688,70.5442,70.4354,70.4772,14600.0
2010-01-06 13:35:00,84.2,84.21,84.13,84.2,19900.0,70.5023,70.5107,70.4437,70.5023,19900.0
2010-01-06 13:40:00,84.18,84.23,84.13,84.13,18100.0,70.4856,70.5275,70.4437,70.4437,18100.0
2010-01-06 13:45:00,84.14,84.19,84.1,84.17,17600.0,70.4521,70.494,70.4186,70.4772,17600.0
2010-01-06 13:50:00,84.15,84.16,84.0,84.1,15900.0,70.4605,70.4688,70.3349,70.4186,15900.0
2010-01-06 13:55:00,84.1,84.11,84.0,84.05,7400.0,70.4186,70.427,70.3349,70.3767,7400.0
2010-01-06 14:00:00,84.05,84.26,84.05,84.17,16000.0,70.3767,70.5526,70.3767,70.4772,16000.0
2010-01-06 14:05:00,84.18,84.25,84.04,84.08,29300.0,70.4856,70.5442,70.3684,70.4019,29300.0
2010-01-06 14:10:00,84.07,84.12,83.94,83.95,29800.0,70.3935,70.4354,70.2846,70.293,29800.0
2010-01-06 14:15:00,83.94,84.04,83.91,83.93,13000.0,70.2846,70.3684,70.2595,70.2763,13000.0
2010-01-06 14:20:00,83.92,84.04,83.92,84.04,14600.0,70.2679,70.3684,70.2679,70.3684,14600.0
2010-01-06 14:25:00,84.04,84.07,83.98,84.02,16300.0,70.3684,70.3935,70.3181,70.3516,16300.0
2010-01-06 14:30:00,84.02,84.05,83.79,83.83,51600.0,70.3516,70.3767,70.159,70.1925,51600.0
2010-01-06 14:35:00,83.83,83.99,83.82,83.89,32400.0,70.1925,70.3265,70.1842,70.2428,32400.0
2010-01-06 14:40:00,83.88,83.92,83.82,83.92,20300.0,70.2344,70.2679,70.1842,70.2679,20300.0
2010-01-06 14:45:00,83.94,83.98,83.86,83.89,20800.0,70.2846,70.3181,70.2177,70.2428,20800.0
2010-01-06 14:50:00,83.9,84.04,83.87,84.0,14300.0,70.2511,70.3684,70.226,70.3349,14300.0
2010-01-06 14:55:00,84.01,84.03,83.91,83.92,15100.0,70.3432,70.36,70.2595,70.2679,15100.0
2010-01-06 15:00:00,83.93,84.01,83.87,83.88,25400.0,70.2763,70.3432,70.226,70.2344,25400.0
2010-01-06 15:05:00,83.87,83.88,83.65,83.67,40200.0,70.226,70.2344,70.0418,70.0586,40200.0
2010-01-06 15:10:00,83.67,83.95,83.66,83.9,35500.0,70.0586,70.293,70.0502,70.2511,35500.0
2010-01-06 15:15:00,83.9,83.97,83.84,83.87,22900.0,70.2511,70.3098,70.2009,70.226,22900.0
2010-01-06 15:20:00,83.87,83.92,83.76,83.87,20100.0,70.226,70.2679,70.1339,70.226,20100.0
2010-01-06 15:25:00,83.86,83.97,83.86,83.91,34700.0,70.2177,70.3098,70.2177,70.2595,34700.0
2010-01-06 15:30:00,83.91,83.95,83.82,83.88,36800.0,70.2595,70.293,70.1842,70.2344,36800.0
2010-01-06 15:35:00,83.88,83.93,83.81,83.89,56600.0,70.2344,70.2763,70.1758,70.2428,56600.0
2010-01-06 15:40:00,83.89,83.94,83.77,83.85,43000.0,70.2428,70.2846,70.1423,70.2093,43000.0
2010-01-06 15:45:00,83.85,83.88,83.61,83.7,67000.0,70.2093,70.2344,70.0083,70.0837,67000.0
2010-01-06 15:50:00,83.71,83.91,83.7,83.87,67600.0,70.0921,70.2595,70.0837,70.226,67600.0
2010-01-06 15:55:00,83.85,83.9,83.76,83.83,94900.0,70.2093,70.2511,70.1339,70.1925,94900.0
2010-01-07 09:30:00,83.85,83.85,83.33,83.47,308200.0,70.2093,70.2093,69.7739,69.8911,308200.0
2010-01-07 09:35:00,83.54,83.8,83.49,83.53,22900.0,69.9497,70.1674,69.9078,69.9413,22900.0
2010-01-07 09:40:00,83.53,83.54,82.87,82.87,76100.0,69.9413,69.9497,69.3887,69.3887,76100.0
2010-01-07 09:45:00,82.87,83.29,82.86,82.93,66900.0,69.3887,69.7404,69.3803,69.4389,66900.0
2010-01-07 09:50:00,82.93,82.93,82.71,82.71,60000.0,69.4389,69.4389,69.2547,69.2547,60000.0
2010-01-07 09:55:00,82.74,82.82,82.4,82.69,57300.0,69.2799,69.3468,68.9952,69.238,57300.0
2010-01-07 10:00:00,82.64,82.95,82.63,82.86,31300.0,69.1961,69.4557,69.1877,69.3803,31300.0
2010-01-07 10:05:00,82.84,83.1,82.81,83.04,27700.0,69.3636,69.5813,69.3385,69.531,27700.0
2010-01-07 10:10:00,83.03,83.05,82.85,82.87,21000.0,69.5227,69.5394,69.372,69.3887,21000.0
2010-01-07 10:15:00,82.88,82.96,82.85,82.85,22200.0,69.3971,69.4641,69.372,69.372,22200.0
2010-01-07 10:20:00,82.85,83.0,82.8,83.0,14600.0,69.372,69.4976,69.3301,69.4976,14600.0
2010-01-07 10:25:00,83.0,83.05,82.87,82.96,19800.0,69.4976,69.5394,69.3887,69.4641,19800.0
2010-01-07 10:30:00,82.96,83.16,82.93,83.15,26500.0,69.4641,69.6315,69.4389,69.6232,26500.0
2010-01-07 10:35:00,83.16,83.37,83.12,83.31,36500.0,69.6315,69.8074,69.598,69.7571,36500.0
2010-01-07 10:40:00,83.32,83.33,83.16,83.18,23600.0,69.7655,69.7739,69.6315,69.6483,23600.0
2010-01-07 10:45:00,83.2,83.3,83.09,83.15,39900.0,69.665,69.7488,69.5729,69.6232,39900.0
2010-01-07 10:50:00,83.15,83.31,83.08,83.14,37500.0,69.6232,69.7571,69.5645,69.6148,37500.0
2010-01-07 10:55:00,83.13,83.19,82.98,82.99,58500.0,69.6064,69.6566,69.4808,69.4892,58500.0
2010-01-07 11:00:00,82.98,83.11,82.96,83.09,50400.0,69.4808,69.5897,69.4641,69.5729,50400.0
2010-01-07 11:05:00,83.09,83.19,82.97,82.99,20300.0,69.5729,69.6566,69.4724,69.4892,20300.0
2010-01-07 11:10:00,82.97,83.0,82.87,82.89,21100.0,69.4724,69.4976,69.3887,69.4054,21100.0
2010-01-07 11:15:00,82.87,82.9,82.75,82.78,27600.0,69.3887,69.4138,69.2882,69.3133,27600.0
2010-01-07 11:20:00,82.78,82.83,82.7,82.7,39200.0,69.3133,69.3552,69.2464,69.2464,39200.0
2010-01-07 11:25:00,82.7,82.74,82.63,82.66,46500.0,69.2464,69.2799,69.1877,69.2129,46500.0
2010-01-07 11:30:00,82.67,82.7,82.65,82.67,25000.0,69.2212,69.2464,69.2045,69.2212,25000.0
2010-01-07 11:35:00,82.68,82.83,82.57,82.6,45100.0,69.2296,69.3552,69.1375,69.1626,45100.0
2010-01-07 11:40:00,82.6,82.65,82.51,82.55,71200.0,69.1626,69.2045,69.0873,69.1208,71200.0
2010-01-07 11:45:00,82.55,82.63,82.5,82.51,49800.0,69.1208,69.1877,69.0789,69.0873,49800.0
2010-01-07 11:50:00,82.55,82.55,82.5,82.5,23400.0,69.1208,69.1208,69.0789,69.0789,23400.0
2010-01-07 11:55:00,82.52,82.56,82.5,82.56,16500.0,69.0956,69.1291,69.0789,69.1291,16500.0
2010-01-07 12:00:00,82.53,82.68,82.53,82.64,15500.0,69.104,69.2296,69.104,69.1961,15500.0
2010-01-07 12:05:00,82.64,82.81,82.64,82.78,25600.0,69.1961,69.3385,69.1961,69.3133,25600.0
2010-01-07 12:10:00,82.78,82.82,82.76,82.8,21800.0,69.3133,69.3468,69.2966,69.3301,21800.0
2010-01-07 12:15:00,82.79,83.01,82.79,82.97,20900.0,69.3217,69.5059,69.3217,69.4724,20900.0
2010-01-07 12:20:00,82.97,82.98,82.86,82.88,14800.0,69.4724,69.4808,69.3803,69.3971,14800.0
2010-01-07 12:25:00,82.87,82.87,82.77,82.8,12000.0,69.3887,69.3887,69.305,69.3301,12000.0
2010-01-07 12:30:00,82.79,82.95,82.79,82.91,34100.0,69.3217,69.4557,69.3217,69.4222,34100.0
2010-01-07 12:35:00,82.95,82.98,82.8,82.87,17800.0,69.4557,69.4808,69.3301,69.3887,17800.0
2010-01-07 12:40:00,82.88,83.21,82.87,83.2,114300.0,69.3971,69.6734,69.3887,69.665,114300.0
2010-01-07 12:45:00,83.19,83.22,82.86,82.86,36300.0,69.6566,69.6818,69.3803,69.3803,36300.0
2010-01-07 12:50:00,82.87,82.9,82.82,82.82,7400.0,69.3887,69.4138,69.3468,69.3468,7400.0
2010-01-07 12:55:00,82.81,82.82,82.77,82.78,10600.0,69.3385,69.3468,69.305,69.3133,10600.0
2010-01-07 13:00:00,82.79,82.98,82.79,82.96,23500.0,69.3217,69.4808,69.3217,69.4641,23500.0
2010-01-07 13:05:00,82.95,82.98,82.92,82.92,19300.0,69.4557,69.4808,69.4306,69.4306,19300.0
2010-01-07 13:10:00,82.91,82.98,82.88,82.98,11200.0,69.4222,69.4808,69.3971,69.4808,11200.0
2010-01-07 13:15:00,82.97,82.98,82.92,82.95,46000.0,69.4724,69.4808,69.4306,69.4557,46000.0
2010-01-07 13:20:00,82.96,82.98,82.8,82.81,19500.0,69.4641,69.4808,69.3301,69.3385,19500.0
2010-01-07 13:25:00,82.8,82.84,82.77,82.79,17400.0,69.3301,69.3636,69.305,69.3217,17400.0
2010-01-07 13:30:00,82.8,82.94,82.79,82.93,25100.0,69.3301,69.4473,69.3217,69.4389,25100.0
2010-01-07 13:35:00,82.92,82.97,82.89,82.95,19700.0,69.4306,69.4724,69.4054,69.4557,19700.0
2010-01-07 13:40:00,82.96,82.97,82.83,82.85,33400.0,69.4641,69.4724,69.3552,69.372,33400.0
2010-01-07 13:45:00,82.86,82.86,82.78,82.83,28000.0,69.3803,69.3803,69.3133,69.3552,28000.0
2010-01-07 13:50:00,82.84,82.85,82.77,82.79,29100.0,69.3636,69.372,69.305,69.3217,29100.0
2010-01-07 13:55:00,82.79,82.8,82.73,82.73,38300.0,69.3217,69.3301,69.2715,69.2715,38300.0
2010-01-07 14:00:00,82.75,82.8,82.72,82.72,22700.0,69.2882,69.3301,69.2631,69.2631,22700.0
2010-01-07 14:05:00,82.72,82.74,82.7,82.7,24200.0,69.2631,69.2799,69.2464,69.2464,24200.0
2010-01-07 14:10:00,82.71,82.76,82.7,82.72,31000.0,69.2547,69.2966,69.2464,69.2631,31000.0
2010-01-07 14:15:00,82.72,82.75,82.7,82.73,40500.0,69.2631,69.2882,69.2464,69.2715,40500.0
2010-01-07 14:20:00,82.74,82.8,82.71,82.78,21500.0,69.2799,69.3301,69.2547,69.3133,21500.0
2010-01-07 14:25:00,82.77,82.81,82.75,82.8,15300.0,69.305,69.3385,69.2882,69.3301,15300.0
2010-01-07 14:30:00,82.79,82.98,82.79,82.98,22300.0,69.3217,69.4808,69.3217,69.4808,22300.0
2010-01-07 14:35:00,82.97,83.02,82.92,82.97,42300.0,69.4724,69.5143,69.4306,69.4724,42300.0
2010-01-07 14:40:00,83.01,83.01,82.96,82.97,36200.0,69.5059,69.5059,69.4641,69.4724,36200.0
2010-01-07 14:45:00,82.96,83.1,82.94,83.07,33600.0,69.4641,69.5813,69.4473,69.5562,33600.0
2010-01-07 14:50:00,83.06,83.07,82.96,83.02,27500.0,69.5478,69.5562,69.4641,69.5143,27500.0
2010-01-07 14:55:00,83.02,83.13,83.02,83.12,31200.0,69.5143,69.6064,69.5143,69.598,31200.0
2010-01-07 15:00:00,83.1,83.11,82.96,83.0,46100.0,69.5813,69.5897,69.4641,69.4976,46100.0
2010-01-07 15:05:00,83.01,83.05,82.87,82.9,29000.0,69.5059,69.5394,69.3887,69.4138,29000.0
2010-01-07 15:10:00,82.9,82.92,82.84,82.89,21600.0,69.4138,69.4306,69.3636,69.4054,21600.0
2010-01-07 15:15:00,82.88,82.92,82.82,82.85,22500.0,69.3971,69.4306,69.3468,69.372,22500.0
2010-01-07 15:20:00,82.85,82.95,82.79,82.9,19500.0,69.372,69.4557,69.3217,69.4138,19500.0
2010-01-07 15:25:00,82.9,82.9,82.75,82.78,26200.0,69.4138,69.4138,69.2882,69.3133,26200.0
2010-01-07 15:30:00,82.76,82.94,82.76,82.9,62400.0,69.2966,69.4473,69.2966,69.4138,62400.0
2010-01-07 15:35:00,82.9,82.92,82.78,82.78,59600.0,69.4138,69.4306,69.3133,69.3133,59600.0
2010-01-07 15:40:00,82.8,82.91,82.74,82.88,43100.0,69.3301,69.4222,69.2799,69.3971,43100.0
2010-01-07 15:45:00,82.87,82.91,82.81,82.84,72100.0,69.3887,69.4222,69.3385,69.3636,72100.0
2010-01-07 15:50:00,82.84,82.95,82.84,82.87,55400.0,69.3636,69.4557,69.3636,69.3887,55400.0
2010-01-07 15:55:00,82.87,82.91,82.83,82.9,87700.0,69.3887,69.4222,69.3552,69.4138,87700.0
2010-01-08 09:30:00,84.08,84.49,83.91,84.49,155200.0,70.4019,70.7452,70.2595,70.7452,155200.0
2010-01-08 09:35:00,84.47,84.73,84.22,84.32,213300.0,70.7284,70.9461,70.5191,70.6028,213300.0
2010-01-08 09:40:00,84.35,84.69,83.96,84.04,141500.0,70.6279,70.9126,70.3014,70.3684,141500.0
2010-01-08 09:45:00,84.04,84.17,83.56,83.56,107300.0,70.3684,70.4772,69.9665,69.9665,107300.0
2010-01-08 09:50:00,83.54,83.62,83.2,83.61,140000.0,69.9497,70.0167,69.665,70.0083,140000.0
2010-01-08 09:55:00,83.65,84.2,83.55,84.03,117000.0,70.0418,70.5023,69.9581,70.36,117000.0
2010-01-08 10:00:00,84.0,84.65,84.0,84.16,190900.0,70.3349,70.8791,70.3349,70.4688,190900.0
2010-01-08 10:05:00,84.16,84.3,83.86,84.06,68300.0,70.4688,70.5861,70.2177,70.3851,68300.0
2010-01-08 10:10:00,84.08,84.26,84.04,84.1,78000.0,70.4019,70.5526,70.3684,70.4186,78000.0
2010-01-08 10:15:00,83.99,84.31,83.99,84.31,44300.0,70.3265,70.5944,70.3265,70.5944,44300.0
2010-01-08 10:20:00,84.33,84.58,84.26,84.4,63500.0,70.6112,70.8205,70.5526,70.6698,63500.0
2010-01-08 10:25:00,84.4,84.41,84.24,84.32,108800.0,70.6698,70.6782,70.5358,70.6028,108800.0
2010-01-08 10:30:00,84.32,84.38,84.16,84.17,91600.0,70.6028,70.6531,70.4688,70.4772,91600.0
2010-01-08 10:35:00,84.16,84.16,83.7,83.8,68800.0,70.4688,70.4688,70.0837,70.1674,68800.0
2010-01-08 10:40:00,83.79,84.0,83.74,83.9,37400.0,70.159,70.3349,70.1172,70.2511,37400.0
2010-01-08 10:45:00,83.88,83.9,83.27,83.29,129900.0,70.2344,70.2511,69.7236,69.7404,129900.0
2010-01-08 10:50:00,83.3,83.42,83.1,83.42,98300.0,69.7488,69.8492,69.5813,69.8492,98300.0
2010-01-08 10:55:00,83.41,83.78,83.41,83.64,52000.0,69.8409,70.1507,69.8409,70.0334,52000.0
2010-01-08 11:00:00,83.64,83.83,83.63,83.79,20800.0,70.0334,70.1925,70.0251,70.159,20800.0
2010-01-08 11:05:00,83.79,83.83,83.69,83.79,31500.0,70.159,70.1925,70.0753,70.159,31500.0
2010-01-08 11:10:00,83.77,83.82,83.7,83.7,36700.0,70.1423,70.1842,70.0837,70.0837,36700.0
2010-01-08 11:15:00,83.7,83.7,83.55,83.66,29800.0,70.0837,70.0837,69.9581,70.0502,29800.0
2010-01-08 11:20:00,83.66,83.68,83.44,83.49,25300.0,70.0502,70.0669,69.866,69.9078,25300.0
2010-01-08 11:25:00,83.47,83.54,82.95,83.01,112000.0,69.8911,69.9497,69.4557,69.5059,112000.0
2010-01-08 11:30:00,83.0,83.28,82.96,83.14,31200.0,69.4976,69.732,69.4641,69.6148,31200.0
2010-01-08 11:35:00,83.17,83.25,83.08,83.25,33400.0,69.6399,69.7069,69.5645,69.7069,33400.0
2010-01-08 11:40:00,83.26,83.49,83.26,83.39,25200.0,69.7153,69.9078,69.7153,69.8241,25200.0
2010-01-08 11:45:00,83.4,83.62,83.4,83.6,18300.0,69.8325,70.0167,69.8325,69.9999,18300.0
2010-01-08 11:50:00,83.6,83.73,83.58,83.68,52200.0,69.9999,70.1088,69.9832,70.0669,52200.0
2010-01-08 11:55:00,83.69,83.8,83.59,83.8,18100.0,70.0753,70.1674,69.9916,70.1674,18100.0
2010-01-08 12:00:00,83.8,83.94,83.8,83.83,48100.0,70.1674,70.2846,70.1674,70.1925,48100.0
2010-01-08 12:05:00,83.85,83.92,83.84,83.9,15200.0,70.2093,70.2679,70.2009,70.2511,15200.0
2010-01-08 12:10:00,83.89,84.14,83.81,84.14,42300.0,70.2428,70.4521,70.1758,70.4521,42300.0
2010-01-08 12:15:00,84.15,84.21,84.05,84.08,47300.0,70.4605,70.5107,70.3767,70.4019,47300.0
2010-01-08 12:20:00,84.08,84.13,84.05,84.13,8700.0,70.4019,70.4437,70.3767,70.4437,8700.0
2010-01-08 12:25:00,84.12,84.16,84.08,84.11,10300.0,70.4354,70.4688,70.4019,70.427,10300.0
2010-01-08 12:30:00,84.1,84.11,84.03,84.07,20800.0,70.4186,70.427,70.36,70.3935,20800.0
2010-01-08 12:35:00,84.11,84.11,84.0,84.0,22900.0,70.427,70.427,70.3349,70.3349,22900.0
2010-01-08 12:40:00,84.01,84.1,84.0,84.05,15900.0,70.3432,70.4186,70.3349,70.3767,15900.0
2010-01-08 12:45:00,84.05,84.06,83.87,83.97,30600.0,70.3767,70.3851,70.226,70.3098,30600.0
2010-01-08 12:50:00,83.96,83.99,83.93,83.96,18300.0,70.3014,70.3265,70.2763,70.3014,18300.0
2010-01-08 12:55:00,83.97,83.99,83.88,83.88,8900.0,70.3098,70.3265,70.2344,70.2344,8900.0
2010-01-08 13:00:00,83.87,83.94,83.86,83.86,27600.0,70.226,70.2846,70.2177,70.2177,27600.0
2010-01-08 13:05:00,83.86,83.96,83.73,83.75,45100.0,70.2177,70.3014,70.1088,70.1255,45100.0
2010-01-08 13:10:00,83.73,83.83,83.73,83.8,12500.0,70.1088,70.1925,70.1088,70.1674,12500.0
2010-01-08 13:15:00,83.79,83.81,83.77,83.79,23300.0,70.159,70.1758,70.1423,70.159,23300.0
2010-01-08 13:20:00,83.79,84.02,83.78,84.02,34100.0,70.159,70.3516,70.1507,70.3516,34100.0
2010-01-08 13:25:00,84.02,84.18,84.0,84.01,31800.0,70.3516,70.4856,70.3349,70.3432,31800.0
2010-01-08 13:30:00,84.01,84.1,84.0,84.03,22600.0,70.3432,70.4186,70.3349,70.36,22600.0
2010-01-08 13:35:00,84.03,84.03,83.95,84.01,39900.0,70.36,70.36,70.293,70.3432,39900.0
2010-01-08 13:40:00,84.04,84.08,83.9,83.95,44300.0,70.3684,70.4019,70.2511,70.293,44300.0
2010-01-08 13:45:00,83.97,84.1,83.96,84.01,43000.0,70.3098,70.4186,70.3014,70.3432,43000.0
2010-01-08 13:50:00,84.0,84.2,83.98,84.16,18000.0,70.3349,70.5023,70.3181,70.4688,18000.0
2010-01-08 13:55:00,84.17,84.29,84.16,84.24,31800.0,70.4772,70.5777,70.4688,70.5358,31800.0
2010-01-08 14:00:00,84.23,84.24,84.12,84.2,24500.0,70.5275,70.5358,70.4354,70.5023,24500.0
2010-01-08 14:05:00,84.22,84.28,84.2,84.21,11500.0,70.5191,70.5693,70.5023,70.5107,11500.0
2010-01-08 14:10:00,84.23,84.32,84.21,84.32,18700.0,70.5275,70.6028,70.5107,70.6028,18700.0
2010-01-08 14:15:00,84.31,84.33,84.24,84.25,19600.0,70.5944,70.6112,70.5358,70.5442,19600.0
2010-01-08 14:20:00,84.26,84.58,84.23,84.53,51200.0,70.5526,70.8205,70.5275,70.7787,51200.0
2010-01-08 14:25:00,84.55,84.56,84.44,84.49,34900.0,70.7954,70.8038,70.7033,70.7452,34900.0
2010-01-08 14:30:00,84.49,84.54,84.45,84.49,12300.0,70.7452,70.787,70.7117,70.7452,12300.0
2010-01-08 14:35:00,84.5,84.57,84.39,84.47,74500.0,70.7535,70.8121,70.6614,70.7284,74500.0
2010-01-08 14:40:00,84.5,84.65,84.5,84.59,17600.0,70.7535,70.8791,70.7535,70.8289,17600.0
2010-01-08 14:45:00,84.59,84.68,84.54,84.57,28100.0,70.8289,70.9043,70.787,70.8121,28100.0
2010-01-08 14:50:00,84.55,84.56,84.46,84.5,10900.0,70.7954,70.8038,70.72,70.7535,10900.0
2010-01-08 14:55:00,84.5,84.62,84.5,84.61,10600.0,70.7535,70.854,70.7535,70.8456,10600.0
2010-01-08 15:00:00,84.58,84.59,84.32,84.33,43800.0,70.8205,70.8289,70.6028,70.6112,43800.0
2010-01-08 15:05:00,84.37,84.4,84.35,84.36,10600.0,70.6447,70.6698,70.6279,70.6363,10600.0
2010-01-08 15:10:00,84.36,84.37,84.34,84.35,13900.0,70.6363,70.6447,70.6196,70.6279,13900.0
2010-01-08 15:15:00,84.35,84.53,84.35,84.53,23900.0,70.6279,70.7787,70.6279,70.7787,23900.0
2010-01-08 15:20:00,84.52,84.75,84.5,84.73,43900.0,70.7703,70.9629,70.7535,70.9461,43900.0
2010-01-08 15:25:00,84.72,84.73,84.55,84.6,33900.0,70.9377,70.9461,70.7954,70.8373,33900.0
2010-01-08 15:30:00,84.62,84.62,84.44,84.44,49400.0,70.854,70.854,70.7033,70.7033,49400.0
2010-01-08 15:35:00,84.44,84.57,84.44,84.56,65700.0,70.7033,70.8121,70.7033,70.8038,65700.0
2010-01-08 15:40:00,84.56,84.77,84.5,84.77,70100.0,70.8038,70.9796,70.7535,70.9796,70100.0
2010-01-08 15:45:00,84.77,85.0,84.75,84.97,97800.0,70.9796,71.1722,70.9629,71.1471,97800.0
2010-01-08 15:50:00,84.98,85.26,84.98,85.17,174700.0,71.1554,71.3899,71.1554,71.3145,174700.0
2010-01-08 15:55:00,85.17,85.18,84.88,84.96,174800.0,71.3145,71.3229,71.0717,71.1387,174800.0
2010-01-11 09:30:00,85.59,85.85,85.4,85.79,142300.0,71.6662,71.8839,71.5071,71.8337,142300.0
2010-01-11 09:35:00,85.8,86.0,85.75,85.99,176000.0,71.8421,72.0095,71.8002,72.0011,176000.0
2010-01-11 09:40:00,85.99,86.28,85.96,86.28,198800.0,72.0011,72.244,71.976,72.244,198800.0
2010-01-11 09:45:00,86.28,86.86,86.24,86.5,194600.0,72.244,72.7296,72.2105,72.4282,194600.0
2010-01-11 09:50:00,86.49,86.67,86.41,86.45,92500.0,72.4198,72.5705,72.3528,72.3863,92500.0
2010-01-11 09:55:00,86.45,86.47,86.07,86.15,76100.0,72.3863,72.4031,72.0681,72.1351,76100.0
2010-01-11 10:00:00,86.17,86.21,86.07,86.17,81000.0,72.1519,72.1854,72.0681,72.1519,81000.0
2010-01-11 10:05:00,86.17,86.37,86.16,86.29,61800.0,72.1519,72.3193,72.1435,72.2523,61800.0
2010-01-11 10:10:00,86.29,86.55,86.27,86.46,78600.0,72.2523,72.47,72.2356,72.3947,78600.0
2010-01-11 10:15:00,86.47,86.47,86.23,86.27,34400.0,72.4031,72.4031,72.2021,72.2356,34400.0
2010-01-11 10:20:00,86.28,86.38,86.22,86.31,60500.0,72.244,72.3277,72.1937,72.2691,60500.0
2010-01-11 10:25:00,86.3,86.41,86.25,86.4,52600.0,72.2607,72.3528,72.2188,72.3444,52600.0
2010-01-11 10:30:00,86.4,86.43,86.34,86.39,90600.0,72.3444,72.3696,72.2942,72.3361,90600.0
2010-01-11 10:35:00,86.35,86.36,86.11,86.17,74900.0,72.3026,72.311,72.1016,72.1519,74900.0
2010-01-11 10:40:00,86.17,86.26,86.16,86.21,33200.0,72.1519,72.2272,72.1435,72.1854,33200.0
2010-01-11 10:45:00,86.21,86.29,86.17,86.25,46100.0,72.1854,72.2523,72.1519,72.2188,46100.0
2010-01-11 10:50:00,86.25,86.25,86.16,86.18,38000.0,72.2188,72.2188,72.1435,72.1602,38000.0
2010-01-11 10:55:00,86.18,86.21,86.07,86.07,42800.0,72.1602,72.1854,72.0681,72.0681,42800.0
2010-01-11 11:00:00,86.07,86.13,86.07,86.09,20800.0,72.0681,72.1184,72.0681,72.0849,20800.0
2010-01-11 11:05:00,86.1,86.1,86.0,86.05,62000.0,72.0932,72.0932,72.0095,72.0514,62000.0
2010-01-11 11:10:00,86.03,86.04,85.82,85.91,79400.0,72.0346,72.043,71.8588,71.9342,79400.0
2010-01-11 11:15:00,85.93,86.16,85.91,86.15,28900.0,71.9509,72.1435,71.9342,72.1351,28900.0
2010-01-11 11:20:00,86.18,86.25,86.18,86.25,20700.0,72.1602,72.2188,72.1602,72.2188,20700.0
2010-01-11 11:25:00,86.23,86.25,86.19,86.19,39600.0,72.2021,72.2188,72.1686,72.1686,39600.0
2010-01-11 11:30:00,86.19,86.19,86.12,86.14,47300.0,72.1686,72.1686,72.11,72.1267,47300.0
2010-01-11 11:35:00,86.15,86.29,86.12,86.21,36300.0,72.1351,72.2523,72.11,72.1854,36300.0
2010-01-11 11:40:00,86.22,86.25,86.19,86.2,12200.0,72.1937,72.2188,72.1686,72.177,12200.0
2010-01-11 11:45:00,86.21,86.25,86.19,86.23,15000.0,72.1854,72.2188,72.1686,72.2021,15000.0
2010-01-11 11:50:00,86.24,86.46,86.22,86.45,77400.0,72.2105,72.3947,72.1937,72.3863,77400.0
2010-01-11 11:55:00,86.44,86.55,86.43,86.52,68700.0,72.3779,72.47,72.3696,72.4449,68700.0
2010-01-11 12:00:00,86.51,86.54,86.41,86.51,36400.0,72.4365,72.4617,72.3528,72.4365,36400.0
2010-01-11 12:05:00,86.51,86.71,86.51,86.71,88700.0,72.4365,72.604,72.4365,72.604,88700.0
2010-01-11 12:10:00,86.71,86.75,86.67,86.75,59200.0,72.604,72.6375,72.5705,72.6375,59200.0
2010-01-11 12:15:00,86.74,88.29,86.74,87.9,621400.0,72.6291,73.927,72.6291,73.6004,621400.0
2010-01-11 12:20:00,87.91,87.98,87.0,87.07,268700.0,73.6088,73.6674,72.8468,72.9054,268700.0
2010-01-11 12:25:00,87.04,87.14,86.84,87.02,114700.0,72.8803,72.9641,72.7129,72.8636,114700.0
2010-01-11 12:30:00,87.01,87.05,86.83,86.89,43800.0,72.8552,72.8887,72.7045,72.7547,43800.0
2010-01-11 12:35:00,86.93,87.17,86.93,87.09,44700.0,72.7882,72.9892,72.7882,72.9222,44700.0
2010-01-11 12:40:00,87.08,87.24,87.01,87.12,51600.0,72.9138,73.0478,72.8552,72.9473,51600.0
2010-01-11 12:45:00,87.14,87.18,87.01,87.17,40600.0,72.9641,72.9976,72.8552,72.9892,40600.0
2010-01-11 12:50:00,87.19,87.24,87.02,87.07,34800.0,73.0059,73.0478,72.8636,72.9054,34800.0
2010-01-11 12:55:00,87.07,87.08,86.85,86.87,57800.0,72.9054,72.9138,72.7212,72.738,57800.0
2010-01-11 13:00:00,86.87,86.87,86.68,86.74,41100.0,72.738,72.738,72.5789,72.6291,41100.0
2010-01-11 13:05:00,86.73,86.84,86.71,86.78,16800.0,72.6208,72.7129,72.604,72.6626,16800.0
2010-01-11 13:10:00,86.79,87.0,86.78,86.9,40500.0,72.671,72.8468,72.6626,72.7631,40500.0
2010-01-11 13:15:00,86.9,86.98,86.84,86.9,22300.0,72.7631,72.8301,72.7129,72.7631,22300.0
2010-01-11 13:20:00,86.91,87.06,86.9,87.04,32700.0,72.7715,72.8971,72.7631,72.8803,32700.0
2010-01-11 13:25:00,87.06,87.28,87.04,87.28,62700.0,72.8971,73.0813,72.8803,73.0813,62700.0
2010-01-11 13:30:00,87.28,87.4,87.27,87.37,73100.0,73.0813,73.1818,73.0729,73.1566,73100.0
2010-01-11 13:35:00,87.37,87.39,87.22,87.32,33700.0,73.1566,73.1734,73.031,73.1148,33700.0
2010-01-11 13:40:00,87.32,87.54,87.27,87.4,62900.0,73.1148,73.299,73.0729,73.1818,62900.0
2010-01-11 13:45:00,87.39,87.57,87.38,87.48,49400.0,73.1734,73.3241,73.165,73.2487,49400.0
2010-01-11 13:50:00,87.49,87.56,87.36,87.43,67000.0,73.2571,73.3157,73.1483,73.2069,67000.0
2010-01-11 13:55:00,87.43,87.45,87.28,87.37,39300.0,73.2069,73.2236,73.0813,73.1566,39300.0
2010-01-11 14:00:00,87.39,87.4,87.24,87.25,26700.0,73.1734,73.1818,73.0478,73.0562,26700.0
2010-01-11 14:05:00,87.25,87.29,87.14,87.15,43600.0,73.0562,73.0897,72.9641,72.9724,43600.0
2010-01-11 14:10:00,87.17,87.28,87.09,87.27,36300.0,72.9892,73.0813,72.9222,73.0729,36300.0
2010-01-11 14:15:00,87.27,87.47,87.21,87.34,92300.0,73.0729,73.2404,73.0227,73.1315,92300.0
2010-01-11 14:20:00,87.34,87.37,87.24,87.26,51400.0,73.1315,73.1566,73.0478,73.0645,51400.0
2010-01-11 14:25:00,87.26,87.26,87.02,87.04,23100.0,73.0645,73.0645,72.8636,72.8803,23100.0
2010-01-11 14:30:00,87.05,87.11,86.97,87.04,34600.0,72.8887,72.9389,72.8217,72.8803,34600.0
2010-01-11 14:35:00,87.04,87.18,86.98,87.14,59100.0,72.8803,72.9976,72.8301,72.9641,59100.0
2010-01-11 14:40:00,87.14,87.14,87.0,87.0,25500.0,72.9641,72.9641,72.8468,72.8468,25500.0
2010-01-11 14:45:00,87.0,87.11,86.98,87.05,68100.0,72.8468,72.9389,72.8301,72.8887,68100.0
2010-01-11 14:50:00,87.06,87.14,87.0,87.11,27000.0,72.8971,72.9641,72.8468,72.9389,27000.0
2010-01-11 14:55:00,87.11,87.29,87.11,87.21,21300.0,72.9389,73.0897,72.9389,73.0227,21300.0
2010-01-11 15:00:00,87.19,87.3,87.16,87.27,47300.0,73.0059,73.098,72.9808,73.0729,47300.0
2010-01-11 15:05:00,87.28,87.31,87.01,87.04,66200.0,73.0813,73.1064,72.8552,72.8803,66200.0
2010-01-11 15:10:00,87.04,87.08,86.97,86.97,70300.0,72.8803,72.9138,72.8217,72.8217,70300.0
2010-01-11 15:15:00,86.98,87.05,86.96,87.01,81000.0,72.8301,72.8887,72.8133,72.8552,81000.0
2010-01-11 15:20:00,87.01,87.03,86.91,86.96,139100.0,72.8552,72.872,72.7715,72.8133,139100.0
2010-01-11 15:25:00,86.95,87.01,86.92,86.96,47800.0,72.805,72.8552,72.7798,72.8133,47800.0
2010-01-11 15:30:00,86.96,87.04,86.94,87.03,57000.0,72.8133,72.8803,72.7966,72.872,57000.0
2010-01-11 15:35:00,87.03,87.08,86.93,87.01,151900.0,72.872,72.9138,72.7882,72.8552,151900.0
2010-01-11 15:40:00,87.01,87.29,86.99,87.28,71300.0,72.8552,73.0897,72.8385,73.0813,71300.0
2010-01-11 15:45:00,87.27,87.36,87.23,87.31,124800.0,73.0729,73.1483,73.0394,73.1064,124800.0
2010-01-11 15:50:00,87.31,87.56,87.2,87.35,357900.0,73.1064,73.3157,73.0143,73.1399,357900.0
2010-01-11 15:55:00,87.35,87.35,87.07,87.24,175700.0,73.1399,73.1399,72.9054,73.0478,175700.0
2010-01-12 09:30:00,86.44,88.68,86.37,88.09,259400.0,72.3779,74.2535,72.3193,73.7595,259400.0
2010-01-12 09:35:00,87.99,88.09,86.6,86.83,190300.0,73.6758,73.7595,72.5119,72.7045,190300.0
2010-01-12 09:40:00,86.83,87.0,86.7,86.7,88300.0,72.7045,72.8468,72.5956,72.5956,88300.0
2010-01-12 09:45:00,86.75,86.75,86.51,86.57,61400.0,72.6375,72.6375,72.4365,72.4868,61400.0
2010-01-12 09:50:00,86.57,86.93,86.56,86.87,67200.0,72.4868,72.7882,72.4784,72.738,67200.0
2010-01-12 09:55:00,86.87,87.17,86.87,87.06,54100.0,72.738,72.9892,72.738,72.8971,54100.0
2010-01-12 10:00:00,87.03,87.49,87.0,87.39,103900.0,72.872,73.2571,72.8468,73.1734,103900.0
2010-01-12 10:05:00,87.39,87.45,87.01,87.21,109300.0,73.1734,73.2236,72.8552,73.0227,109300.0
2010-01-12 10:10:00,87.15,87.29,87.07,87.23,44900.0,72.9724,73.0897,72.9054,73.0394,44900.0
2010-01-12 10:15:00,87.22,87.23,86.85,86.93,32600.0,73.031,73.0394,72.7212,72.7882,32600.0
2010-01-12 10:20:00,86.92,86.99,86.75,86.75,40900.0,72.7798,72.8385,72.6375,72.6375,40900.0
2010-01-12 10:25:00,86.75,86.87,86.69,86.82,31600.0,72.6375,72.738,72.5873,72.6961,31600.0
2010-01-12 10:30:00,86.85,87.0,86.81,86.96,28000.0,72.7212,72.8468,72.6877,72.8133,28000.0
2010-01-12 10:35:00,86.94,86.97,86.85,86.9,23100.0,72.7966,72.8217,72.7212,72.7631,23100.0
2010-01-12 10:40:00,86.9,86.95,86.86,86.88,51400.0,72.7631,72.805,72.7296,72.7464,51400.0
2010-01-12 10:45:00,86.88,86.9,86.49,86.49,41000.0,72.7464,72.7631,72.4198,72.4198,41000.0
2010-01-12 10:50:00,86.49,86.6,86.47,86.53,44500.0,72.4198,72.5119,72.4031,72.4533,44500.0
2010-01-12 10:55:00,86.53,86.64,86.51,86.57,22800.0,72.4533,72.5454,72.4365,72.4868,22800.0
2010-01-12 11:00:00,86.56,86.58,86.46,86.47,32500.0,72.4784,72.4952,72.3947,72.4031,32500.0
2010-01-12 11:05:00,86.48,86.74,86.45,86.59,37400.0,72.4114,72.6291,72.3863,72.5035,37400.0
2010-01-12 11:10:00,86.58,86.58,86.34,86.42,29400.0,72.4952,72.4952,72.2942,72.3612,29400.0
2010-01-12 11:15:00,86.41,86.48,86.36,86.46,23100.0,72.3528,72.4114,72.311,72.3947,23100.0
2010-01-12 11:20:00,86.45,86.58,86.43,86.58,28500.0,72.3863,72.4952,72.3696,72.4952,28500.0
2010-01-12 11:25:00,86.58,86.65,86.56,86.61,18900.0,72.4952,72.5538,72.4784,72.5203,18900.0
2010-01-12 11:30:00,86.62,86.69,86.61,86.65,37700.0,72.5287,72.5873,72.5203,72.5538,37700.0
2010-01-12 11:35:00,86.65,86.69,86.49,86.51,37800.0,72.5538,72.5873,72.4198,72.4365,37800.0
2010-01-12 11:40:00,86.51,86.59,86.47,86.59,15400.0,72.4365,72.5035,72.4031,72.5035,15400.0
2010-01-12 11:45:00,86.59,86.64,86.46,86.62,19300.0,72.5035,72.5454,72.3947,72.5287,19300.0
2010-01-12 11:50:00,86.6,86.62,86.48,86.52,24600.0,72.5119,72.5287,72.4114,72.4449,24600.0
2010-01-12 11:55:00,86.52,86.52,86.37,86.39,24700.0,72.4449,72.4449,72.3193,72.3361,24700.0
2010-01-12 12:00:00,86.39,86.39,86.16,86.19,21800.0,72.3361,72.3361,72.1435,72.1686,21800.0
2010-01-12 12:05:00,86.19,86.31,86.19,86.31,22800.0,72.1686,72.2691,72.1686,72.2691,22800.0
2010-01-12 12:10:00,86.3,86.36,86.25,86.31,13000.0,72.2607,72.311,72.2188,72.2691,13000.0
2010-01-12 12:15:00,86.3,86.37,86.24,86.35,40300.0,72.2607,72.3193,72.2105,72.3026,40300.0
2010-01-12 12:20:00,86.35,86.43,86.16,86.18,35000.0,72.3026,72.3696,72.1435,72.1602,35000.0
2010-01-12 12:25:00,86.17,86.23,86.12,86.21,16800.0,72.1519,72.2021,72.11,72.1854,16800.0
2010-01-12 12:30:00,86.2,86.25,86.14,86.23,23700.0,72.177,72.2188,72.1267,72.2021,23700.0
2010-01-12 12:35:00,86.25,86.33,86.23,86.29,26900.0,72.2188,72.2858,72.2021,72.2523,26900.0
2010-01-12 12:40:00,86.28,86.36,86.15,86.17,30800.0,72.244,72.311,72.1351,72.1519,30800.0
2010-01-12 12:45:00,86.17,86.18,86.11,86.11,24000.0,72.1519,72.1602,72.1016,72.1016,24000.0
2010-01-12 12:50:00,86.12,86.26,86.07,86.25,23400.0,72.11,72.2272,72.0681,72.2188,23400.0
2010-01-12 12:55:00,86.25,86.32,86.22,86.28,24100.0,72.2188,72.2775,72.1937,72.244,24100.0
2010-01-12 13:00:00,86.27,86.42,86.21,86.39,18900.0,72.2356,72.3612,72.1854,72.3361,18900.0
2010-01-12 13:05:00,86.39,86.5,86.38,86.47,29800.0,72.3361,72.4282,72.3277,72.4031,29800.0
2010-01-12 13:10:00,86.48,86.56,86.37,86.43,30900.0,72.4114,72.4784,72.3193,72.3696,30900.0
2010-01-12 13:15:00,86.42,86.46,86.21,86.21,30000.0,72.3612,72.3947,72.1854,72.1854,30000.0
2010-01-12 13:20:00,86.2,86.21,85.75,85.76,106700.0,72.177,72.1854,71.8002,71.8086,106700.0
2010-01-12 13:25:00,85.77,85.89,85.73,85.89,32900.0,71.8169,71.9174,71.7834,71.9174,32900.0
2010-01-12 13:30:00,85.89,85.91,85.76,85.87,16700.0,71.9174,71.9342,71.8086,71.9007,16700.0
2010-01-12 13:35:00,85.86,85.88,85.74,85.85,20100.0,71.8923,71.909,71.7918,71.8839,20100.0
2010-01-12 13:40:00,85.86,85.87,85.6,85.6,22300.0,71.8923,71.9007,71.6746,71.6746,22300.0
2010-01-12 13:45:00,85.62,85.77,85.62,85.7,23400.0,71.6913,71.8169,71.6913,71.7583,23400.0
2010-01-12 13:50:00,85.71,85.87,85.71,85.83,19800.0,71.7667,71.9007,71.7667,71.8672,19800.0
2010-01-12 13:55:00,85.82,85.83,85.7,85.74,30700.0,71.8588,71.8672,71.7583,71.7918,30700.0
2010-01-12 14:00:00,85.75,85.94,85.74,85.94,23900.0,71.8002,71.9593,71.7918,71.9593,23900.0
2010-01-12 14:05:00,85.93,85.93,85.81,85.92,18300.0,71.9509,71.9509,71.8504,71.9425,18300.0
2010-01-12 14:10:00,85.93,86.01,85.91,85.99,19900.0,71.9509,72.0179,71.9342,72.0011,19900.0
2010-01-12 14:15:00,85.97,86.12,85.96,86.11,21700.0,71.9844,72.11,71.976,72.1016,21700.0
2010-01-12 14:20:00,86.1,86.19,86.08,86.1,21800.0,72.0932,72.1686,72.0765,72.0932,21800.0
2010-01-12 14:25:00,86.09,86.15,86.04,86.1,26200.0,72.0849,72.1351,72.043,72.0932,26200.0
2010-01-12 14:30:00,86.09,86.19,86.02,86.18,37600.0,72.0849,72.1686,72.0263,72.1602,37600.0
2010-01-12 14:35:00,86.18,86.25,86.12,86.17,35500.0,72.1602,72.2188,72.11,72.1519,35500.0
2010-01-12 14:40:00,86.16,86.17,85.97,86.01,24700.0,72.1435,72.1519,71.9844,72.0179,24700.0
2010-01-12 14:45:00,86.02,86.17,85.98,86.17,20700.0,72.0263,72.1519,71.9928,72.1519,20700.0
2010-01-12 14:50:00,86.17,86.36,86.17,86.29,35400.0,72.1519,72.311,72.1519,72.2523,35400.0
2010-01-12 14:55:00,86.28,86.41,86.23,86.37,36600.0,72.244,72.3528,72.2021,72.3193,36600.0
2010-01-12 15:00:00,86.37,86.39,86.18,86.2,36700.0,72.3193,72.3361,72.1602,72.177,36700.0
2010-01-12 15:05:00,86.2,86.26,86.1,86.24,36600.0,72.177,72.2272,72.0932,72.2105,36600.0
2010-01-12 15:10:00,86.24,86.33,86.19,86.29,35700.0,72.2105,72.2858,72.1686,72.2523,35700.0
2010-01-12 15:15:00,86.29,86.3,86.25,86.28,38300.0,72.2523,72.2607,72.2188,72.244,38300.0
2010-01-12 15:20:00,86.28,86.39,86.28,86.39,40500.0,72.244,72.3361,72.244,72.3361,40500.0
2010-01-12 15:25:00,86.38,86.43,86.35,86.42,31900.0,72.3277,72.3696,72.3026,72.3612,31900.0
2010-01-12 15:30:00,86.44,86.45,86.2,86.28,53800.0,72.3779,72.3863,72.177,72.244,53800.0
2010-01-12 15:35:00,86.28,86.33,86.01,86.04,54400.0,72.244,72.2858,72.0179,72.043,54400.0
2010-01-12 15:40:00,86.04,86.24,86.03,86.24,48700.0,72.043,72.2105,72.0346,72.2105,48700.0
2010-01-12 15:45:00,86.23,86.46,86.23,86.44,54400.0,72.2021,72.3947,72.2021,72.3779,54400.0
2010-01-12 15:50:00,86.45,86.48,86.35,86.43,76500.0,72.3863,72.4114,72.3026,72.3696,76500.0
2010-01-12 15:55:00,86.43,86.68,86.43,86.53,94500.0,72.3696,72.5789,72.3696,72.4533,94500.0
2010-01-13 09:30:00,86.95,87.21,86.95,87.17,46800.0,72.805,73.0227,72.805,72.9892,46800.0
2010-01-13 09:35:00,87.16,87.17,86.79,87.08,44100.0,72.9808,72.9892,72.671,72.9138,44100.0
2010-01-13 09:40:00,87.11,87.33,86.99,87.09,86700.0,72.9389,73.1232,72.8385,72.9222,86700.0
2010-01-13 09:45:00,87.02,87.31,86.99,87.26,42300.0,72.8636,73.1064,72.8385,73.0645,42300.0
2010-01-13 09:50:00,87.28,87.32,87.0,87.0,28600.0,73.0813,73.1148,72.8468,72.8468,28600.0
2010-01-13 09:55:00,87.01,87.04,86.82,86.9,23400.0,72.8552,72.8803,72.6961,72.7631,23400.0
2010-01-13 10:00:00,86.9,86.98,86.76,86.91,27400.0,72.7631,72.8301,72.6459,72.7715,27400.0
2010-01-13 10:05:00,86.89,86.93,86.59,86.7,31800.0,72.7547,72.7882,72.5035,72.5956,31800.0
2010-01-13 10:10:00,86.69,86.69,86.16,86.18,32800.0,72.5873,72.5873,72.1435,72.1602,32800.0
2010-01-13 10:15:00,86.21,86.21,85.8,85.93,43500.0,72.1854,72.1854,71.8421,71.9509,43500.0
2010-01-13 10:20:00,85.94,85.96,85.72,85.87,32700.0,71.9593,71.976,71.7751,71.9007,32700.0
2010-01-13 10:25:00,85.88,85.99,85.78,85.99,26400.0,71.909,72.0011,71.8253,72.0011,26400.0
2010-01-13 10:30:00,86.0,86.04,85.74,86.02,41600.0,72.0095,72.043,71.7918,72.0263,41600.0
2010-01-13 10:35:00,86.02,86.34,85.93,86.25,21900.0,72.0263,72.2942,71.9509,72.2188,21900.0
2010-01-13 10:40:00,86.24,86.29,86.16,86.27,18200.0,72.2105,72.2523,72.1435,72.2356,18200.0
2010-01-13 10:45:00,86.21,86.27,86.17,86.2,21000.0,72.1854,72.2356,72.1519,72.177,21000.0
2010-01-13 10:50:00,86.19,86.21,85.98,86.02,36600.0,72.1686,72.1854,71.9928,72.0263,36600.0
2010-01-13 10:55:00,86.02,86.12,85.91,86.12,24400.0,72.0263,72.11,71.9342,72.11,24400.0
2010-01-13 11:00:00,86.13,86.13,85.98,86.01,22600.0,72.1184,72.1184,71.9928,72.0179,22600.0
2010-01-13 11:05:00,86.01,86.01,85.9,85.95,17800.0,72.0179,72.0179,71.9258,71.9676,17800.0
2010-01-13 11:10:00,85.95,85.97,85.83,85.84,22800.0,71.9676,71.9844,71.8672,71.8755,22800.0
2010-01-13 11:15:00,85.84,85.84,85.68,85.77,21300.0,71.8755,71.8755,71.7416,71.8169,21300.0
2010-01-13 11:20:00,85.75,85.99,85.67,85.99,32000.0,71.8002,72.0011,71.7332,72.0011,32000.0
2010-01-13 11:25:00,85.98,85.99,85.75,85.75,58800.0,71.9928,72.0011,71.8002,71.8002,58800.0
2010-01-13 11:30:00,85.76,85.82,85.62,85.75,15700.0,71.8086,71.8588,71.6913,71.8002,15700.0
2010-01-13 11:35:00,85.72,85.75,85.65,85.72,8700.0,71.7751,71.8002,71.7165,71.7751,8700.0
2010-01-13 11:40:00,85.74,85.8,85.69,85.69,7200.0,71.7918,71.8421,71.7499,71.7499,7200.0
2010-01-13 11:45:00,85.69,85.71,85.53,85.66,25200.0,71.7499,71.7667,71.616,71.7248,25200.0
2010-01-13 11:50:00,85.68,85.76,85.67,85.7,9500.0,71.7416,71.8086,71.7332,71.7583,9500.0
2010-01-13 11:55:00,85.69,85.83,85.66,85.77,55300.0,71.7499,71.8672,71.7248,71.8169,55300.0
2010-01-13 12:00:00,85.78,85.92,85.76,85.84,43800.0,71.8253,71.9425,71.8086,71.8755,43800.0
2010-01-13 12:05:00,85.85,85.9,85.8,85.8,45600.0,71.8839,71.9258,71.8421,71.8421,45600.0
2010-01-13 12:10:00,85.79,85.89,85.73,85.74,42900.0,71.8337,71.9174,71.7834,71.7918,42900.0
2010-01-13 12:15:00,85.74,85.75,85.61,85.63,48800.0,71.7918,71.8002,71.683,71.6997,48800.0
2010-01-13 12:20:00,85.65,85.7,85.54,85.54,43500.0,71.7165,71.7583,71.6243,71.6243,43500.0
2010-01-13 12:25:00,85.55,85.6,85.46,85.46,63500.0,71.6327,71.6746,71.5574,71.5574,63500.0
2010-01-13 12:30:00,85.47,85.52,85.37,85.44,58600.0,71.5657,71.6076,71.482,71.5406,58600.0
2010-01-13 12:35:00,85.47,85.61,85.4,85.59,64500.0,71.5657,71.683,71.5071,71.6662,64500.0
2010-01-13 12:40:00,85.6,85.79,85.6,85.71,43700.0,71.6746,71.8337,71.6746,71.7667,43700.0
2010-01-13 12:45:00,85.73,85.76,85.53,85.54,35500.0,71.7834,71.8086,71.616,71.6243,35500.0
2010-01-13 12:50:00,85.55,85.75,85.49,85.72,42900.0,71.6327,71.8002,71.5825,71.7751,42900.0
2010-01-13 12:55:00,85.74,85.74,85.42,85.42,44400.0,71.7918,71.7918,71.5239,71.5239,44400.0
2010-01-13 13:00:00,85.43,85.46,85.26,85.37,61700.0,71.5322,71.5574,71.3899,71.482,61700.0
2010-01-13 13:05:00,85.35,85.38,85.15,85.36,55300.0,71.4653,71.4904,71.2978,71.4736,55300.0
2010-01-13 13:10:00,85.35,85.47,85.32,85.4,10200.0,71.4653,71.5657,71.4401,71.5071,10200.0
2010-01-13 13:15:00,85.38,85.41,85.32,85.34,6100.0,71.4904,71.5155,71.4401,71.4569,6100.0
2010-01-13 13:20:00,85.35,85.44,85.35,85.42,13900.0,71.4653,71.5406,71.4653,71.5239,13900.0
2010-01-13 13:25:00,85.41,85.46,85.4,85.43,5800.0,71.5155,71.5574,71.5071,71.5322,5800.0
2010-01-13 13:30:00,85.43,85.57,85.42,85.51,13600.0,71.5322,71.6495,71.5239,71.5992,13600.0
2010-01-13 13:35:00,85.54,85.56,85.41,85.47,12100.0,71.6243,71.6411,71.5155,71.5657,12100.0
2010-01-13 13:40:00,85.46,85.48,85.35,85.36,11500.0,71.5574,71.5741,71.4653,71.4736,11500.0
2010-01-13 13:45:00,85.36,85.39,85.33,85.33,9300.0,71.4736,71.4987,71.4485,71.4485,9300.0
2010-01-13 13:50:00,85.35,85.39,85.21,85.32,30200.0,71.4653,71.4987,71.348,71.4401,30200.0
2010-01-13 13:55:00,85.35,85.41,85.3,85.32,19400.0,71.4653,71.5155,71.4234,71.4401,19400.0
2010-01-13 14:00:00,85.32,85.57,85.32,85.39,36600.0,71.4401,71.6495,71.4401,71.4987,36600.0
2010-01-13 14:05:00,85.41,85.54,85.4,85.5,13900.0,71.5155,71.6243,71.5071,71.5909,13900.0
2010-01-13 14:10:00,85.51,85.62,85.47,85.58,35200.0,71.5992,71.6913,71.5657,71.6578,35200.0
2010-01-13 14:15:00,85.57,85.62,85.5,85.5,15200.0,71.6495,71.6913,71.5909,71.5909,15200.0
2010-01-13 14:20:00,85.53,85.57,85.43,85.47,16200.0,71.616,71.6495,71.5322,71.5657,16200.0
2010-01-13 14:25:00,85.53,85.7,85.51,85.69,15300.0,71.616,71.7583,71.5992,71.7499,15300.0
2010-01-13 14:30:00,85.69,85.82,85.68,85.71,26100.0,71.7499,71.8588,71.7416,71.7667,26100.0
2010-01-13 14:35:00,85.72,85.73,85.62,85.68,34000.0,71.7751,71.7834,71.6913,71.7416,34000.0
2010-01-13 14:40:00,85.68,85.74,85.61,85.74,25000.0,71.7416,71.7918,71.683,71.7918,25000.0
2010-01-13 14:45:00,85.75,85.77,85.57,85.64,19900.0,71.8002,71.8169,71.6495,71.7081,19900.0
2010-01-13 14:50:00,85.63,85.79,85.58,85.77,39100.0,71.6997,71.8337,71.6578,71.8169,39100.0
2010-01-13 14:55:00,85.75,85.82,85.65,85.81,21900.0,71.8002,71.8588,71.7165,71.8504,21900.0
2010-01-13 15:00:00,85.81,85.84,85.66,85.69,47900.0,71.8504,71.8755,71.7248,71.7499,47900.0
2010-01-13 15:05:00,85.67,85.7,85.51,85.51,51600.0,71.7332,71.7583,71.5992,71.5992,51600.0
2010-01-13 15:10:00,85.52,85.72,85.46,85.71,20800.0,71.6076,71.7751,71.5574,71.7667,20800.0
2010-01-13 15:15:00,85.71,85.86,85.71,85.79,39800.0,71.7667,71.8923,71.7667,71.8337,39800.0
2010-01-13 15:20:00,85.79,85.9,85.7,85.82,32500.0,71.8337,71.9258,71.7583,71.8588,32500.0
2010-01-13 15:25:00,85.83,85.99,85.82,85.86,38100.0,71.8672,72.0011,71.8588,71.8923,38100.0
2010-01-13 15:30:00,85.86,86.0,85.82,85.97,43300.0,71.8923,72.0095,71.8588,71.9844,43300.0
2010-01-13 15:35:00,85.97,85.97,85.78,85.88,37000.0,71.9844,71.9844,71.8253,71.909,37000.0
2010-01-13 15:40:00,85.89,85.99,85.87,85.88,81300.0,71.9174,72.0011,71.9007,71.909,81300.0
2010-01-13 15:45:00,85.88,85.88,85.72,85.74,47600.0,71.909,71.909,71.7751,71.7918,47600.0
2010-01-13 15:50:00,85.76,85.95,85.73,85.92,71900.0,71.8086,71.9676,71.7834,71.9425,71900.0
2010-01-13 15:55:00,85.93,85.99,85.8,85.86,160700.0,71.9509,72.0011,71.8421,71.8923,160700.0
2010-01-14 09:30:00,85.58,85.82,85.5,85.6,26800.0,71.6578,71.8588,71.5909,71.6746,26800.0
2010-01-14 09:35:00,85.6,86.18,85.6,86.1,36400.0,71.6746,72.1602,71.6746,72.0932,36400.0
2010-01-14 09:40:00,86.1,86.11,85.64,85.75,9200.0,72.0932,72.1016,71.7081,71.8002,9200.0
2010-01-14 09:45:00,85.72,85.73,85.5,85.56,24300.0,71.7751,71.7834,71.5909,71.6411,24300.0
2010-01-14 09:50:00,85.51,85.53,85.3,85.4,20900.0,71.5992,71.616,71.4234,71.5071,20900.0
2010-01-14 09:55:00,85.39,85.39,85.09,85.19,31000.0,71.4987,71.4987,71.2476,71.3313,31000.0
2010-01-14 10:00:00,85.19,85.44,85.1,85.14,35200.0,71.3313,71.5406,71.2559,71.2894,35200.0
2010-01-14 10:05:00,85.15,85.41,85.13,85.39,29100.0,71.2978,71.5155,71.281,71.4987,29100.0
2010-01-14 10:10:00,85.39,85.47,85.29,85.47,43300.0,71.4987,71.5657,71.415,71.5657,43300.0
2010-01-14 10:15:00,85.5,85.51,85.39,85.47,18300.0,71.5909,71.5992,71.4987,71.5657,18300.0
2010-01-14 10:20:00,85.45,85.82,85.41,85.67,47200.0,71.549,71.8588,71.5155,71.7332,47200.0
2010-01-14 10:25:00,85.63,85.7,85.58,85.67,4700.0,71.6997,71.7583,71.6578,71.7332,4700.0
2010-01-14 10:30:00,85.65,85.82,85.65,85.79,8600.0,71.7165,71.8588,71.7165,71.8337,8600.0
2010-01-14 10:35:00,85.79,85.84,85.73,85.75,26300.0,71.8337,71.8755,71.7834,71.8002,26300.0
2010-01-14 10:40:00,85.75,85.81,85.58,85.58,16200.0,71.8002,71.8504,71.6578,71.6578,16200.0
2010-01-14 10:45:00,85.61,85.61,85.4,85.44,34100.0,71.683,71.683,71.5071,71.5406,34100.0
2010-01-14 10:50:00,85.43,85.5,85.4,85.47,9900.0,71.5322,71.5909,71.5071,71.5657,9900.0
2010-01-14 10:55:00,85.46,85.47,85.22,85.25,40700.0,71.5574,71.5657,71.3564,71.3815,40700.0
2010-01-14 11:00:00,85.24,85.3,85.13,85.19,62700.0,71.3732,71.4234,71.281,71.3313,62700.0
2010-01-14 11:05:00,85.26,85.28,85.14,85.27,9200.0,71.3899,71.4066,71.2894,71.3983,9200.0
2010-01-14 11:10:00,85.35,85.5,85.3,85.5,45600.0,71.4653,71.5909,71.4234,71.5909,45600.0
2010-01-14 11:15:00,85.47,85.52,85.4,85.43,24800.0,71.5657,71.6076,71.5071,71.5322,24800.0
2010-01-14 11:20:00,85.45,85.45,85.28,85.29,19200.0,71.549,71.549,71.4066,71.415,19200.0
2010-01-14 11:25:00,85.29,85.39,85.22,85.32,22800.0,71.415,71.4987,71.3564,71.4401,22800.0
2010-01-14 11:30:00,85.33,85.37,85.31,85.36,10400.0,71.4485,71.482,71.4318,71.4736,10400.0
2010-01-14 11:35:00,85.42,85.51,85.38,85.4,43800.0,71.5239,71.5992,71.4904,71.5071,43800.0
2010-01-14 11:40:00,85.44,85.55,85.39,85.53,21800.0,71.5406,71.6327,71.4987,71.616,21800.0
2010-01-14 11:45:00,85.51,85.51,85.33,85.39,31800.0,71.5992,71.5992,71.4485,71.4987,31800.0
2010-01-14 11:50:00,85.45,85.46,85.29,85.29,45100.0,71.549,71.5574,71.415,71.415,45100.0
2010-01-14 11:55:00,85.28,85.3,85.23,85.28,21300.0,71.4066,71.4234,71.3648,71.4066,21300.0
2010-01-14 12:00:00,85.29,85.38,85.29,85.38,2500.0,71.415,71.4904,71.415,71.4904,2500.0
2010-01-14 12:05:00,85.37,85.51,85.36,85.46,30600.0,71.482,71.5992,71.4736,71.5574,30600.0
2010-01-14 12:10:00,85.48,85.53,85.41,85.5,26300.0,71.5741,71.616,71.5155,71.5909,26300.0
2010-01-14 12:15:00,85.48,85.5,85.45,85.48,18300.0,71.5741,71.5909,71.549,71.5741,18300.0
2010-01-14 12:20:00,85.5,85.55,85.46,85.52,17600.0,71.5909,71.6327,71.5574,71.6076,17600.0
2010-01-14 12:25:00,85.55,85.64,85.48,85.48,26800.0,71.6327,71.7081,71.5741,71.5741,26800.0
2010-01-14 12:30:00,85.48,85.65,85.46,85.63,4900.0,71.5741,71.7165,71.5574,71.6997,4900.0
2010-01-14 12:35:00,85.62,85.66,85.57,85.66,4500.0,71.6913,71.7248,71.6495,71.7248,4500.0
2010-01-14 12:40:00,85.65,85.67,85.61,85.65,5000.0,71.7165,71.7332,71.683,71.7165,5000.0
2010-01-14 12:45:00,85.65,85.71,85.53,85.67,14000.0,71.7165,71.7667,71.616,71.7332,14000.0
2010-01-14 12:50:00,85.64,85.7,85.64,85.67,8000.0,71.7081,71.7583,71.7081,71.7332,8000.0
2010-01-14 12:55:00,85.67,85.67,85.54,85.59,14600.0,71.7332,71.7332,71.6243,71.6662,14600.0
2010-01-14 13:00:00,85.59,85.61,85.56,85.58,11300.0,71.6662,71.683,71.6411,71.6578,11300.0
2010-01-14 13:05:00,85.57,85.66,85.57,85.65,15800.0,71.6495,71.7248,71.6495,71.7165,15800.0
2010-01-14 13:10:00,85.65,85.78,85.6,85.76,45500.0,71.7165,71.8253,71.6746,71.8086,45500.0
2010-01-14 13:15:00,85.75,85.82,85.73,85.73,36900.0,71.8002,71.8588,71.7834,71.7834,36900.0
2010-01-14 13:20:00,85.73,85.73,85.63,85.63,15800.0,71.7834,71.7834,71.6997,71.6997,15800.0
2010-01-14 13:25:00,85.62,85.75,85.58,85.69,12100.0,71.6913,71.8002,71.6578,71.7499,12100.0
2010-01-14 13:30:00,85.7,85.95,85.7,85.95,9300.0,71.7583,71.9676,71.7583,71.9676,9300.0
2010-01-14 13:35:00,85.93,85.99,85.84,85.86,10600.0,71.9509,72.0011,71.8755,71.8923,10600.0
2010-01-14 13:40:00,85.88,85.97,85.88,85.96,6500.0,71.909,71.9844,71.909,71.976,6500.0
2010-01-14 13:45:00,85.95,86.03,85.9,85.98,15900.0,71.9676,72.0346,71.9258,71.9928,15900.0
2010-01-14 13:50:00,85.98,85.98,85.87,85.87,3700.0,71.9928,71.9928,71.9007,71.9007,3700.0
2010-01-14 13:55:00,85.87,85.91,85.77,85.87,12900.0,71.9007,71.9342,71.8169,71.9007,12900.0
2010-01-14 14:00:00,85.86,85.87,85.81,85.87,5300.0,71.8923,71.9007,71.8504,71.9007,5300.0
2010-01-14 14:05:00,85.87,86.04,85.86,86.04,27900.0,71.9007,72.043,71.8923,72.043,27900.0
2010-01-14 14:10:00,86.02,86.04,85.92,85.95,4600.0,72.0263,72.043,71.9425,71.9676,4600.0
2010-01-14 14:15:00,85.92,85.98,85.92,85.95,14000.0,71.9425,71.9928,71.9425,71.9676,14000.0
2010-01-14 14:20:00,85.96,86.12,85.96,86.08,17700.0,71.976,72.11,71.976,72.0765,17700.0
2010-01-14 14:25:00,86.05,86.11,86.02,86.02,19100.0,72.0514,72.1016,72.0263,72.0263,19100.0
2010-01-14 14:30:00,86.03,86.05,86.0,86.02,5100.0,72.0346,72.0514,72.0095,72.0263,5100.0
2010-01-14 14:35:00,86.0,86.04,85.97,86.04,12600.0,72.0095,72.043,71.9844,72.043,12600.0
2010-01-14 14:40:00,86.03,86.08,85.93,85.93,12700.0,72.0346,72.0765,71.9509,71.9509,12700.0
2010-01-14 14:45:00,85.93,86.0,85.93,86.0,11300.0,71.9509,72.0095,71.9509,72.0095,11300.0
2010-01-14 14:50:00,85.99,86.05,85.97,86.03,26100.0,72.0011,72.0514,71.9844,72.0346,26100.0
2010-01-14 14:55:00,86.04,86.17,86.0,86.11,21000.0,72.043,72.1519,72.0095,72.1016,21000.0
2010-01-14 15:00:00,86.11,86.3,86.11,86.28,27700.0,72.1016,72.2607,72.1016,72.244,27700.0
2010-01-14 15:05:00,86.29,86.3,86.25,86.26,21200.0,72.2523,72.2607,72.2188,72.2272,21200.0
2010-01-14 15:10:00,86.26,86.36,86.23,86.35,24100.0,72.2272,72.311,72.2021,72.3026,24100.0
2010-01-14 15:15:00,86.34,86.36,86.23,86.27,16300.0,72.2942,72.311,72.2021,72.2356,16300.0
2010-01-14 15:20:00,86.27,86.3,86.22,86.25,33500.0,72.2356,72.2607,72.1937,72.2188,33500.0
2010-01-14 15:25:00,86.25,86.32,86.23,86.29,17300.0,72.2188,72.2775,72.2021,72.2523,17300.0
2010-01-14 15:30:00,86.29,86.45,86.26,86.26,86800.0,72.2523,72.3863,72.2272,72.2272,86800.0
2010-01-14 15:35:00,86.26,86.32,86.21,86.3,58200.0,72.2272,72.2775,72.1854,72.2607,58200.0
2010-01-14 15:40:00,86.3,86.33,86.27,86.29,73200.0,72.2607,72.2858,72.2356,72.2523,73200.0
2010-01-14 15:45:00,86.29,86.38,86.27,86.32,78700.0,72.2523,72.3277,72.2356,72.2775,78700.0
2010-01-14 15:50:00,86.32,86.33,86.25,86.31,78300.0,72.2775,72.2858,72.2188,72.2691,78300.0
2010-01-14 15:55:00,86.29,86.29,86.23,86.23,86000.0,72.2523,72.2523,72.2021,72.2021,86000.0
2010-01-15 09:30:00,86.34,86.8,86.34,86.49,436100.0,72.2942,72.6794,72.2942,72.4198,436100.0
2010-01-15 09:35:00,86.46,86.53,86.25,86.35,74700.0,72.3947,72.4533,72.2188,72.3026,74700.0
2010-01-15 09:40:00,86.35,86.43,86.23,86.31,57400.0,72.3026,72.3696,72.2021,72.2691,57400.0
2010-01-15 09:45:00,86.27,86.5,86.22,86.37,36700.0,72.2356,72.4282,72.1937,72.3193,36700.0
2010-01-15 09:50:00,86.38,86.59,86.26,86.47,67700.0,72.3277,72.5035,72.2272,72.4031,67700.0
2010-01-15 09:55:00,86.47,86.52,86.2,86.26,80000.0,72.4031,72.4449,72.177,72.2272,80000.0
2010-01-15 10:00:00,86.25,86.25,85.92,85.96,82600.0,72.2188,72.2188,71.9425,71.976,82600.0
2010-01-15 10:05:00,85.96,85.99,85.6,85.68,70700.0,71.976,72.0011,71.6746,71.7416,70700.0
2010-01-15 10:10:00,85.68,85.75,85.51,85.56,29600.0,71.7416,71.8002,71.5992,71.6411,29600.0
2010-01-15 10:15:00,85.53,85.8,85.5,85.66,44300.0,71.616,71.8421,71.5909,71.7248,44300.0
2010-01-15 10:20:00,85.67,85.67,85.56,85.6,29100.0,71.7332,71.7332,71.6411,71.6746,29100.0
2010-01-15 10:25:00,85.59,85.84,85.53,85.82,36800.0,71.6662,71.8755,71.616,71.8588,36800.0
2010-01-15 10:30:00,85.81,85.81,85.7,85.79,49000.0,71.8504,71.8504,71.7583,71.8337,49000.0
2010-01-15 10:35:00,85.78,85.83,85.65,85.78,46800.0,71.8253,71.8672,71.7165,71.8253,46800.0
2010-01-15 10:40:00,85.77,85.86,85.7,85.83,68900.0,71.8169,71.8923,71.7583,71.8672,68900.0
2010-01-15 10:45:00,85.81,85.94,85.74,85.94,33600.0,71.8504,71.9593,71.7918,71.9593,33600.0
2010-01-15 10:50:00,85.95,86.07,85.93,85.98,33600.0,71.9676,72.0681,71.9509,71.9928,33600.0
2010-01-15 10:55:00,85.99,86.06,85.75,85.92,34500.0,72.0011,72.0598,71.8002,71.9425,34500.0
2010-01-15 11:00:00,85.91,85.91,85.75,85.83,34000.0,71.9342,71.9342,71.8002,71.8672,34000.0
2010-01-15 11:05:00,85.84,85.84,85.63,85.76,54600.0,71.8755,71.8755,71.6997,71.8086,54600.0
2010-01-15 11:10:00,85.77,85.77,85.67,85.7,49300.0,71.8169,71.8169,71.7332,71.7583,49300.0
2010-01-15 11:15:00,85.7,85.74,85.65,85.7,33600.0,71.7583,71.7918,71.7165,71.7583,33600.0
2010-01-15 11:20:00,85.71,85.71,85.52,85.59,14200.0,71.7667,71.7667,71.6076,71.6662,14200.0
2010-01-15 11:25:00,85.6,85.6,85.55,85.57,17300.0,71.6746,71.6746,71.6327,71.6495,17300.0
2010-01-15 11:30:00,85.58,85.59,85.51,85.51,17000.0,71.6578,71.6662,71.5992,71.5992,17000.0
2010-01-15 11:35:00,85.5,85.58,85.5,85.56,9900.0,71.5909,71.6578,71.5909,71.6411,9900.0
2010-01-15 11:40:00,85.55,85.58,85.5,85.54,35600.0,71.6327,71.6578,71.5909,71.6243,35600.0
2010-01-15 11:45:00,85.53,85.6,85.5,85.59,35800.0,71.616,71.6746,71.5909,71.6662,35800.0
2010-01-15 11:50:00,85.59,85.61,85.34,85.35,55800.0,71.6662,71.683,71.4569,71.4653,55800.0
2010-01-15 11:55:00,85.35,85.42,85.25,85.41,20300.0,71.4653,71.5239,71.3815,71.5155,20300.0
2010-01-15 12:00:00,85.41,85.41,85.31,85.39,8900.0,71.5155,71.5155,71.4318,71.4987,8900.0
2010-01-15 12:05:00,85.34,85.37,85.17,85.18,17000.0,71.4569,71.482,71.3145,71.3229,17000.0
2010-01-15 12:10:00,85.18,85.21,85.04,85.11,20200.0,71.3229,71.348,71.2057,71.2643,20200.0
2010-01-15 12:15:00,85.09,85.11,85.0,85.03,11300.0,71.2476,71.2643,71.1722,71.1973,11300.0
2010-01-15 12:20:00,85.07,85.1,85.0,85.0,6700.0,71.2308,71.2559,71.1722,71.1722,6700.0
2010-01-15 12:25:00,85.0,85.05,84.94,85.01,27200.0,71.1722,71.2141,71.122,71.1806,27200.0
2010-01-15 12:30:00,85.0,85.15,84.98,85.1,11200.0,71.1722,71.2978,71.1554,71.2559,11200.0
2010-01-15 12:35:00,85.13,85.13,85.02,85.09,6100.0,71.281,71.281,71.1889,71.2476,6100.0
2010-01-15 12:40:00,85.12,85.12,84.98,84.99,7100.0,71.2727,71.2727,71.1554,71.1638,7100.0
2010-01-15 12:45:00,84.99,85.3,84.98,85.29,20600.0,71.1638,71.4234,71.1554,71.415,20600.0
2010-01-15 12:50:00,85.28,85.28,85.08,85.08,7800.0,71.4066,71.4066,71.2392,71.2392,7800.0
2010-01-15 12:55:00,85.08,85.1,85.0,85.08,8300.0,71.2392,71.2559,71.1722,71.2392,8300.0
2010-01-15 13:00:00,85.07,85.1,85.0,85.0,6500.0,71.2308,71.2559,71.1722,71.1722,6500.0
2010-01-15 13:05:00,85.04,85.04,84.98,85.01,4300.0,71.2057,71.2057,71.1554,71.1806,4300.0
2010-01-15 13:10:00,85.01,85.01,84.98,85.0,4500.0,71.1806,71.1806,71.1554,71.1722,4500.0
2010-01-15 13:15:00,85.01,85.05,85.01,85.01,4600.0,71.1806,71.2141,71.1806,71.1806,4600.0
2010-01-15 13:20:00,85.02,85.03,84.95,85.0,14900.0,71.1889,71.1973,71.1303,71.1722,14900.0
2010-01-15 13:25:00,85.01,85.02,84.97,84.98,5600.0,71.1806,71.1889,71.1471,71.1554,5600.0
2010-01-15 13:30:00,85.0,85.02,84.96,84.99,9300.0,71.1722,71.1889,71.1387,71.1638,9300.0
2010-01-15 13:35:00,84.97,85.03,84.95,84.98,17800.0,71.1471,71.1973,71.1303,71.1554,17800.0
2010-01-15 13:40:00,84.96,85.02,84.95,84.98,5500.0,71.1387,71.1889,71.1303,71.1554,5500.0
2010-01-15 13:45:00,84.99,85.03,84.95,84.99,21200.0,71.1638,71.1973,71.1303,71.1638,21200.0
2010-01-15 13:50:00,84.99,85.05,84.99,85.02,34100.0,71.1638,71.2141,71.1638,71.1889,34100.0
2010-01-15 13:55:00,84.99,85.05,84.98,85.02,10500.0,71.1638,71.2141,71.1554,71.1889,10500.0
2010-01-15 14:00:00,85.04,85.06,84.99,85.02,5400.0,71.2057,71.2224,71.1638,71.1889,5400.0
2010-01-15 14:05:00,85.02,85.06,85.0,85.0,7200.0,71.1889,71.2224,71.1722,71.1722,7200.0
2010-01-15 14:10:00,85.0,85.04,84.97,84.99,11400.0,71.1722,71.2057,71.1471,71.1638,11400.0
2010-01-15 14:15:00,85.0,85.04,84.96,85.01,15300.0,71.1722,71.2057,71.1387,71.1806,15300.0
2010-01-15 14:20:00,85.01,85.01,84.98,84.99,11300.0,71.1806,71.1806,71.1554,71.1638,11300.0
2010-01-15 14:25:00,84.98,85.02,84.96,85.0,11000.0,71.1554,71.1889,71.1387,71.1722,11000.0
2010-01-15 14:30:00,84.97,85.02,84.96,85.02,12500.0,71.1471,71.1889,71.1387,71.1889,12500.0
2010-01-15 14:35:00,85.01,85.01,84.93,84.96,15200.0,71.1806,71.1806,71.1136,71.1387,15200.0
2010-01-15 14:40:00,84.96,85.01,84.94,84.96,8300.0,71.1387,71.1806,71.122,71.1387,8300.0
2010-01-15 14:45:00,84.97,84.99,84.93,84.95,12700.0,71.1471,71.1638,71.1136,71.1303,12700.0
2010-01-15 14:50:00,84.94,84.98,84.93,84.97,15300.0,71.122,71.1554,71.1136,71.1471,15300.0
2010-01-15 14:55:00,84.98,85.13,84.98,85.02,19600.0,71.1554,71.281,71.1554,71.1889,19600.0
2010-01-15 15:00:00,85.01,85.1,85.0,85.05,24200.0,71.1806,71.2559,71.1722,71.2141,24200.0
2010-01-15 15:05:00,85.06,85.07,84.96,85.05,15200.0,71.2224,71.2308,71.1387,71.2141,15200.0
2010-01-15 15:10:00,85.04,85.07,84.97,85.02,36300.0,71.2057,71.2308,71.1471,71.1889,36300.0
2010-01-15 15:15:00,84.98,85.02,84.96,85.02,38900.0,71.1554,71.1889,71.1387,71.1889,38900.0
2010-01-15 15:20:00,85.01,85.01,84.96,85.0,14000.0,71.1806,71.1806,71.1387,71.1722,14000.0
2010-01-15 15:25:00,85.0,85.05,84.98,85.02,24600.0,71.1722,71.2141,71.1554,71.1889,24600.0
2010-01-15 15:30:00,85.02,85.14,85.02,85.07,52800.0,71.1889,71.2894,71.1889,71.2308,52800.0
2010-01-15 15:35:00,85.08,85.08,84.98,85.0,37400.0,71.2392,71.2392,71.1554,71.1722,37400.0
2010-01-15 15:40:00,84.99,85.03,84.98,85.01,162400.0,71.1638,71.1973,71.1554,71.1806,162400.0
2010-01-15 15:45:00,85.01,85.1,85.0,85.05,91500.0,71.1806,71.2559,71.1722,71.2141,91500.0
2010-01-15 15:50:00,85.04,85.04,84.99,85.0,128600.0,71.2057,71.2057,71.1638,71.1722,128600.0
2010-01-15 15:55:00,85.01,85.17,84.99,85.03,423600.0,71.1806,71.3145,71.1638,71.1973,423600.0
2010-01-19 09:30:00,84.97,85.5,84.97,85.48,54700.0,71.1471,71.5909,71.1471,71.5741,54700.0
2010-01-19 09:35:00,85.44,85.44,85.1,85.2,27200.0,71.5406,71.5406,71.2559,71.3397,27200.0
2010-01-19 09:40:00,85.25,85.38,85.2,85.32,33700.0,71.3815,71.4904,71.3397,71.4401,33700.0
2010-01-19 09:45:00,85.36,85.71,85.35,85.64,43000.0,71.4736,71.7667,71.4653,71.7081,43000.0
2010-01-19 09:50:00,85.66,85.77,85.47,85.69,33600.0,71.7248,71.8169,71.5657,71.7499,33600.0
2010-01-19 09:55:00,85.71,86.0,85.64,85.68,33300.0,71.7667,72.0095,71.7081,71.7416,33300.0
2010-01-19 10:00:00,85.73,85.96,85.72,85.9,23100.0,71.7834,71.976,71.7751,71.9258,23100.0
2010-01-19 10:05:00,85.93,85.96,85.77,85.78,59000.0,71.9509,71.976,71.8169,71.8253,59000.0
2010-01-19 10:10:00,85.77,85.92,85.6,85.9,57800.0,71.8169,71.9425,71.6746,71.9258,57800.0
2010-01-19 10:15:00,85.91,86.04,85.84,85.87,45400.0,71.9342,72.043,71.8755,71.9007,45400.0
2010-01-19 10:20:00,85.86,85.89,85.73,85.75,29000.0,71.8923,71.9174,71.7834,71.8002,29000.0
2010-01-19 10:25:00,85.77,85.85,85.62,85.62,25900.0,71.8169,71.8839,71.6913,71.6913,25900.0
2010-01-19 10:30:00,85.63,85.93,85.6,85.86,74800.0,71.6997,71.9509,71.6746,71.8923,74800.0
2010-01-19 10:35:00,85.85,85.95,85.79,85.94,59600.0,71.8839,71.9676,71.8337,71.9593,59600.0
2010-01-19 10:40:00,85.93,86.14,85.87,86.12,38700.0,71.9509,72.1267,71.9007,72.11,38700.0
2010-01-19 10:45:00,86.12,86.26,86.05,86.14,23400.0,72.11,72.2272,72.0514,72.1267,23400.0
2010-01-19 10:50:00,86.13,86.24,86.12,86.15,21400.0,72.1184,72.2105,72.11,72.1351,21400.0
2010-01-19 10:55:00,86.16,86.24,86.15,86.24,33200.0,72.1435,72.2105,72.1351,72.2105,33200.0
2010-01-19 11:00:00,86.23,86.23,86.1,86.12,40600.0,72.2021,72.2021,72.0932,72.11,40600.0
2010-01-19 11:05:00,86.13,86.13,86.06,86.07,22400.0,72.1184,72.1184,72.0598,72.0681,22400.0
2010-01-19 11:10:00,86.08,86.21,85.95,85.95,48400.0,72.0765,72.1854,71.9676,71.9676,48400.0
2010-01-19 11:15:00,85.94,85.98,85.85,85.92,30000.0,71.9593,71.9928,71.8839,71.9425,30000.0
2010-01-19 11:20:00,85.92,85.98,85.8,85.93,21100.0,71.9425,71.9928,71.8421,71.9509,21100.0
2010-01-19 11:25:00,85.93,85.94,85.7,85.74,15400.0,71.9509,71.9593,71.7583,71.7918,15400.0
2010-01-19 11:30:00,85.74,85.74,85.57,85.6,23900.0,71.7918,71.7918,71.6495,71.6746,23900.0
2010-01-19 11:35:00,85.59,85.59,85.5,85.5,38100.0,71.6662,71.6662,71.5909,71.5909,38100.0
2010-01-19 11:40:00,85.51,85.54,85.5,85.53,52700.0,71.5992,71.6243,71.5909,71.616,52700.0
2010-01-19 11:45:00,85.53,85.55,85.26,85.3,32100.0,71.616,71.6327,71.3899,71.4234,32100.0
2010-01-19 11:50:00,85.26,85.35,85.26,85.34,16500.0,71.3899,71.4653,71.3899,71.4569,16500.0
2010-01-19 11:55:00,85.34,85.35,85.27,85.32,11900.0,71.4569,71.4653,71.3983,71.4401,11900.0
2010-01-19 12:00:00,85.31,85.43,85.27,85.32,16500.0,71.4318,71.5322,71.3983,71.4401,16500.0
2010-01-19 12:05:00,85.33,85.37,85.27,85.34,11500.0,71.4485,71.482,71.3983,71.4569,11500.0
2010-01-19 12:10:00,85.33,85.4,85.33,85.4,26600.0,71.4485,71.5071,71.4485,71.5071,26600.0
2010-01-19 12:15:00,85.4,85.41,85.31,85.35,15200.0,71.5071,71.5155,71.4318,71.4653,15200.0
2010-01-19 12:20:00,85.37,85.4,85.3,85.39,11100.0,71.482,71.5071,71.4234,71.4987,11100.0
2010-01-19 12:25:00,85.38,85.43,85.36,85.41,20300.0,71.4904,71.5322,71.4736,71.5155,20300.0
2010-01-19 12:30:00,85.41,85.62,85.41,85.62,12500.0,71.5155,71.6913,71.5155,71.6913,12500.0
2010-01-19 12:35:00,85.62,85.71,85.61,85.68,10300.0,71.6913,71.7667,71.683,71.7416,10300.0
2010-01-19 12:40:00,85.73,85.8,85.69,85.8,7200.0,71.7834,71.8421,71.7499,71.8421,7200.0
2010-01-19 12:45:00,85.8,85.83,85.76,85.83,9400.0,71.8421,71.8672,71.8086,71.8672,9400.0
2010-01-19 12:50:00,85.85,85.88,85.59,85.59,23800.0,71.8839,71.909,71.6662,71.6662,23800.0
2010-01-19 12:55:00,85.58,85.79,85.58,85.67,11900.0,71.6578,71.8337,71.6578,71.7332,11900.0
2010-01-19 13:00:00,85.67,85.82,85.62,85.73,13800.0,71.7332,71.8588,71.6913,71.7834,13800.0
2010-01-19 13:05:00,85.72,85.85,85.57,85.63,19300.0,71.7751,71.8839,71.6495,71.6997,19300.0
2010-01-19 13:10:00,85.65,85.7,85.64,85.69,6200.0,71.7165,71.7583,71.7081,71.7499,6200.0
2010-01-19 13:15:00,85.69,85.72,85.62,85.62,30600.0,71.7499,71.7751,71.6913,71.6913,30600.0
2010-01-19 13:20:00,85.63,85.63,85.43,85.46,20400.0,71.6997,71.6997,71.5322,71.5574,20400.0
2010-01-19 13:25:00,85.49,85.51,85.44,85.45,17700.0,71.5825,71.5992,71.5406,71.549,17700.0
2010-01-19 13:30:00,85.45,85.54,85.43,85.49,20900.0,71.549,71.6243,71.5322,71.5825,20900.0
2010-01-19 13:35:00,85.47,85.57,85.47,85.57,9800.0,71.5657,71.6495,71.5657,71.6495,9800.0
2010-01-19 13:40:00,85.55,85.6,85.52,85.57,10300.0,71.6327,71.6746,71.6076,71.6495,10300.0
2010-01-19 13:45:00,85.57,85.57,85.48,85.55,14500.0,71.6495,71.6495,71.5741,71.6327,14500.0
2010-01-19 13:50:00,85.55,85.57,85.5,85.5,7500.0,71.6327,71.6495,71.5909,71.5909,7500.0
2010-01-19 13:55:00,85.51,85.53,85.43,85.5,28100.0,71.5992,71.616,71.5322,71.5909,28100.0
2010-01-19 14:00:00,85.5,85.65,85.5,85.58,32200.0,71.5909,71.7165,71.5909,71.6578,32200.0
2010-01-19 14:05:00,85.59,85.6,85.54,85.57,22900.0,71.6662,71.6746,71.6243,71.6495,22900.0
2010-01-19 14:10:00,85.57,85.6,85.56,85.56,13900.0,71.6495,71.6746,71.6411,71.6411,13900.0
2010-01-19 14:15:00,85.56,85.65,85.56,85.59,28400.0,71.6411,71.7165,71.6411,71.6662,28400.0
2010-01-19 14:20:00,85.58,85.63,85.52,85.53,45200.0,71.6578,71.6997,71.6076,71.616,45200.0
2010-01-19 14:25:00,85.52,85.6,85.51,85.54,11900.0,71.6076,71.6746,71.5992,71.6243,11900.0
2010-01-19 14:30:00,85.55,85.68,85.54,85.62,23900.0,71.6327,71.7416,71.6243,71.6913,23900.0
2010-01-19 14:35:00,85.63,85.67,85.58,85.65,11400.0,71.6997,71.7332,71.6578,71.7165,11400.0
2010-01-19 14:40:00,85.64,85.67,85.54,85.58,9100.0,71.7081,71.7332,71.6243,71.6578,9100.0
2010-01-19 14:45:00,85.59,85.64,85.59,85.64,7300.0,71.6662,71.7081,71.6662,71.7081,7300.0
2010-01-19 14:50:00,85.65,85.66,85.61,85.62,11500.0,71.7165,71.7248,71.683,71.6913,11500.0
2010-01-19 14:55:00,85.61,85.65,85.57,85.59,16400.0,71.683,71.7165,71.6495,71.6662,16400.0
2010-01-19 15:00:00,85.59,85.61,85.54,85.56,15900.0,71.6662,71.683,71.6243,71.6411,15900.0
2010-01-19 15:05:00,85.56,85.65,85.55,85.63,21500.0,71.6411,71.7165,71.6327,71.6997,21500.0
2010-01-19 15:10:00,85.65,85.71,85.62,85.71,13100.0,71.7165,71.7667,71.6913,71.7667,13100.0
2010-01-19 15:15:00,85.72,85.76,85.63,85.74,18600.0,71.7751,71.8086,71.6997,71.7918,18600.0
2010-01-19 15:20:00,85.74,85.9,85.74,85.86,44800.0,71.7918,71.9258,71.7918,71.8923,44800.0
2010-01-19 15:25:00,85.86,85.93,85.8,85.92,39900.0,71.8923,71.9509,71.8421,71.9425,39900.0
2010-01-19 15:30:00,85.92,85.94,85.86,85.86,31300.0,71.9425,71.9593,71.8923,71.8923,31300.0
2010-01-19 15:35:00,85.86,85.95,85.86,85.93,20600.0,71.8923,71.9676,71.8923,71.9509,20600.0
2010-01-19 15:40:00,85.93,85.97,85.86,85.96,59100.0,71.9509,71.9844,71.8923,71.976,59100.0
2010-01-19 15:45:00,85.94,85.96,85.86,85.89,60700.0,71.9593,71.976,71.8923,71.9174,60700.0
2010-01-19 15:50:00,85.91,85.98,85.72,85.72,89000.0,71.9342,71.9928,71.7751,71.7751,89000.0
2010-01-19 15:55:00,85.71,85.9,85.71,85.84,86700.0,71.7667,71.9258,71.7667,71.8755,86700.0
2010-01-20 09:30:00,84.75,84.8,83.8,83.98,125000.0,70.9629,71.0047,70.1674,70.3181,125000.0
2010-01-20 09:35:00,84.02,84.18,83.58,83.86,73000.0,70.3516,70.4856,69.9832,70.2177,73000.0
2010-01-20 09:40:00,83.92,84.09,83.74,83.93,32000.0,70.2679,70.4102,70.1172,70.2763,32000.0
2010-01-20 09:45:00,83.89,83.89,83.6,83.83,63600.0,70.2428,70.2428,69.9999,70.1925,63600.0
2010-01-20 09:50:00,83.79,84.04,83.76,83.98,25200.0,70.159,70.3684,70.1339,70.3181,25200.0
2010-01-20 09:55:00,84.03,84.19,84.02,84.03,21000.0,70.36,70.494,70.3516,70.36,21000.0
2010-01-20 10:00:00,84.03,84.03,83.65,83.65,41900.0,70.36,70.36,70.0418,70.0418,41900.0
2010-01-20 10:05:00,83.65,83.67,83.5,83.57,27300.0,70.0418,70.0586,69.9162,69.9748,27300.0
2010-01-20 10:10:00,83.55,83.74,83.5,83.71,26900.0,69.9581,70.1172,69.9162,70.0921,26900.0
2010-01-20 10:15:00,83.69,83.78,83.62,83.73,41300.0,70.0753,70.1507,70.0167,70.1088,41300.0
2010-01-20 10:20:00,83.72,83.75,83.48,83.48,61900.0,70.1004,70.1255,69.8995,69.8995,61900.0
2010-01-20 10:25:00,83.49,83.52,83.33,83.35,45500.0,69.9078,69.933,69.7739,69.7906,45500.0
2010-01-20 10:30:00,83.33,83.5,83.21,83.47,75400.0,69.7739,69.9162,69.6734,69.8911,75400.0
2010-01-20 10:35:00,83.46,83.59,83.37,83.57,41600.0,69.8827,69.9916,69.8074,69.9748,41600.0
2010-01-20 10:40:00,83.57,83.8,83.57,83.79,28700.0,69.9748,70.1674,69.9748,70.159,28700.0
2010-01-20 10:45:00,83.78,83.78,83.59,83.62,31100.0,70.1507,70.1507,69.9916,70.0167,31100.0
2010-01-20 10:50:00,83.63,83.68,83.52,83.55,47500.0,70.0251,70.0669,69.933,69.9581,47500.0
2010-01-20 10:55:00,83.53,83.55,83.32,83.36,32700.0,69.9413,69.9581,69.7655,69.799,32700.0
2010-01-20 11:00:00,83.36,83.44,83.23,83.28,56200.0,69.799,69.866,69.6901,69.732,56200.0
2010-01-20 11:05:00,83.27,83.28,83.08,83.11,30800.0,69.7236,69.732,69.5645,69.5897,30800.0
2010-01-20 11:10:00,83.1,83.23,83.1,83.23,25500.0,69.5813,69.6901,69.5813,69.6901,25500.0
2010-01-20 11:15:00,83.24,83.41,83.2,83.41,41800.0,69.6985,69.8409,69.665,69.8409,41800.0
2010-01-20 11:20:00,83.41,83.41,83.23,83.28,34300.0,69.8409,69.8409,69.6901,69.732,34300.0
2010-01-20 11:25:00,83.27,83.54,83.25,83.54,31700.0,69.7236,69.9497,69.7069,69.9497,31700.0
2010-01-20 11:30:00,83.55,83.66,83.54,83.55,37000.0,69.9581,70.0502,69.9497,69.9581,37000.0
2010-01-20 11:35:00,83.56,83.58,83.42,83.43,38600.0,69.9665,69.9832,69.8492,69.8576,38600.0
2010-01-20 11:40:00,83.44,83.59,83.44,83.58,33100.0,69.866,69.9916,69.866,69.9832,33100.0
2010-01-20 11:45:00,83.59,83.76,83.55,83.7,31100.0,69.9916,70.1339,69.9581,70.0837,31100.0
2010-01-20 11:50:00,83.69,83.79,83.62,83.77,11200.0,70.0753,70.159,70.0167,70.1423,11200.0
2010-01-20 11:55:00,83.78,83.85,83.75,83.79,41900.0,70.1507,70.2093,70.1255,70.159,41900.0
2010-01-20 12:00:00,83.78,83.89,83.74,83.75,27500.0,70.1507,70.2428,70.1172,70.1255,27500.0
2010-01-20 12:05:00,83.75,83.81,83.61,83.7,34200.0,70.1255,70.1758,70.0083,70.0837,34200.0
2010-01-20 12:10:00,83.71,83.71,83.61,83.64,40900.0,70.0921,70.0921,70.0083,70.0334,40900.0
2010-01-20 12:15:00,83.66,83.73,83.56,83.57,42700.0,70.0502,70.1088,69.9665,69.9748,42700.0
2010-01-20 12:20:00,83.56,83.59,83.51,83.58,45300.0,69.9665,69.9916,69.9246,69.9832,45300.0
2010-01-20 12:25:00,83.58,83.67,83.54,83.63,45300.0,69.9832,70.0586,69.9497,70.0251,45300.0
2010-01-20 12:30:00,83.63,83.68,83.51,83.52,29600.0,70.0251,70.0669,69.9246,69.933,29600.0
2010-01-20 12:35:00,83.52,83.56,83.44,83.52,16000.0,69.933,69.9665,69.866,69.933,16000.0
2010-01-20 12:40:00,83.53,83.54,83.42,83.46,20300.0,69.9413,69.9497,69.8492,69.8827,20300.0
2010-01-20 12:45:00,83.46,83.64,83.46,83.64,36400.0,69.8827,70.0334,69.8827,70.0334,36400.0
2010-01-20 12:50:00,83.64,83.75,83.57,83.63,10100.0,70.0334,70.1255,69.9748,70.0251,10100.0
2010-01-20 12:55:00,83.64,83.64,83.51,83.53,16000.0,70.0334,70.0334,69.9246,69.9413,16000.0
2010-01-20 13:00:00,83.54,83.61,83.52,83.61,7500.0,69.9497,70.0083,69.933,70.0083,7500.0
2010-01-20 13:05:00,83.62,83.63,83.5,83.5,12000.0,70.0167,70.0251,69.9162,69.9162,12000.0
2010-01-20 13:10:00,83.53,83.55,83.48,83.51,10100.0,69.9413,69.9581,69.8995,69.9246,10100.0
2010-01-20 13:15:00,83.5,83.54,83.49,83.5,21800.0,69.9162,69.9497,69.9078,69.9162,21800.0
2010-01-20 13:20:00,83.49,83.53,83.4,83.41,22600.0,69.9078,69.9413,69.8325,69.8409,22600.0
2010-01-20 13:25:00,83.4,83.54,83.4,83.51,15600.0,69.8325,69.9497,69.8325,69.9246,15600.0
2010-01-20 13:30:00,83.5,83.58,83.48,83.55,26300.0,69.9162,69.9832,69.8995,69.9581,26300.0
2010-01-20 13:35:00,83.54,83.59,83.51,83.56,26400.0,69.9497,69.9916,69.9246,69.9665,26400.0
2010-01-20 13:40:00,83.55,83.59,83.46,83.46,19000.0,69.9581,69.9916,69.8827,69.8827,19000.0
2010-01-20 13:45:00,83.46,83.58,83.41,83.58,20800.0,69.8827,69.9832,69.8409,69.9832,20800.0
2010-01-20 13:50:00,83.58,83.63,83.55,83.62,15700.0,69.9832,70.0251,69.9581,70.0167,15700.0
2010-01-20 13:55:00,83.62,83.67,83.61,83.62,12200.0,70.0167,70.0586,70.0083,70.0167,12200.0
2010-01-20 14:00:00,83.62,83.76,83.59,83.76,27300.0,70.0167,70.1339,69.9916,70.1339,27300.0
2010-01-20 14:05:00,83.75,83.85,83.75,83.82,21300.0,70.1255,70.2093,70.1255,70.1842,21300.0
2010-01-20 14:10:00,83.82,83.86,83.76,83.76,19900.0,70.1842,70.2177,70.1339,70.1339,19900.0
2010-01-20 14:15:00,83.77,83.82,83.71,83.71,15700.0,70.1423,70.1842,70.0921,70.0921,15700.0
2010-01-20 14:20:00,83.74,83.78,83.68,83.68,28800.0,70.1172,70.1507,70.0669,70.0669,28800.0
2010-01-20 14:25:00,83.7,83.76,83.61,83.61,14400.0,70.0837,70.1339,70.0083,70.0083,14400.0
2010-01-20 14:30:00,83.61,83.65,83.55,83.63,21700.0,70.0083,70.0418,69.9581,70.0251,21700.0
2010-01-20 14:35:00,83.63,83.8,83.6,83.72,19200.0,70.0251,70.1674,69.9999,70.1004,19200.0
2010-01-20 14:40:00,83.72,83.77,83.69,83.72,16900.0,70.1004,70.1423,70.0753,70.1004,16900.0
2010-01-20 14:45:00,83.74,83.82,83.62,83.62,34800.0,70.1172,70.1842,70.0167,70.0167,34800.0
2010-01-20 14:50:00,83.66,83.66,83.51,83.53,36900.0,70.0502,70.0502,69.9246,69.9413,36900.0
2010-01-20 14:55:00,83.52,83.64,83.51,83.64,31300.0,69.933,70.0334,69.9246,70.0334,31300.0
2010-01-20 15:00:00,83.63,83.73,83.56,83.72,29500.0,70.0251,70.1088,69.9665,70.1004,29500.0
2010-01-20 15:05:00,83.72,83.74,83.67,83.67,25900.0,70.1004,70.1172,70.0586,70.0586,25900.0
2010-01-20 15:10:00,83.67,83.7,83.64,83.64,19300.0,70.0586,70.0837,70.0334,70.0334,19300.0
2010-01-20 15:15:00,83.64,83.67,83.52,83.52,36600.0,70.0334,70.0586,69.933,69.933,36600.0
2010-01-20 15:20:00,83.52,83.72,83.49,83.69,50600.0,69.933,70.1004,69.9078,70.0753,50600.0
2010-01-20 15:25:00,83.68,83.71,83.64,83.66,38700.0,70.0669,70.0921,70.0334,70.0502,38700.0
2010-01-20 15:30:00,83.67,83.71,83.6,83.67,43800.0,70.0586,70.0921,69.9999,70.0586,43800.0
2010-01-20 15:35:00,83.65,83.65,83.59,83.62,28400.0,70.0418,70.0418,69.9916,70.0167,28400.0
2010-01-20 15:40:00,83.61,83.95,83.61,83.95,63100.0,70.0083,70.293,70.0083,70.293,63100.0
2010-01-20 15:45:00,83.95,84.08,83.92,84.08,53800.0,70.293,70.4019,70.2679,70.4019,53800.0
2010-01-20 15:50:00,84.1,84.13,83.96,84.02,51500.0,70.4186,70.4437,70.3014,70.3516,51500.0
2010-01-20 15:55:00,84.01,84.1,83.99,84.06,105700.0,70.3432,70.4186,70.3265,70.3851,105700.0
2010-01-21 09:30:00,84.35,84.36,84.07,84.3,20500.0,70.6279,70.6363,70.3935,70.5861,20500.0
2010-01-21 09:35:00,84.24,84.47,84.1,84.14,38400.0,70.5358,70.7284,70.4186,70.4521,38400.0
2010-01-21 09:40:00,84.14,84.48,84.05,84.05,40100.0,70.4521,70.7368,70.3767,70.3767,40100.0
2010-01-21 09:45:00,84.05,84.13,83.56,83.64,26900.0,70.3767,70.4437,69.9665,70.0334,26900.0
2010-01-21 09:50:00,83.66,83.79,83.49,83.58,42100.0,70.0502,70.159,69.9078,69.9832,42100.0
2010-01-21 09:55:00,83.59,83.63,83.41,83.47,21600.0,69.9916,70.0251,69.8409,69.8911,21600.0
2010-01-21 10:00:00,83.43,83.6,83.35,83.6,17900.0,69.8576,69.9999,69.7906,69.9999,17900.0
2010-01-21 10:05:00,83.6,83.85,83.6,83.81,20900.0,69.9999,70.2093,69.9999,70.1758,20900.0
2010-01-21 10:10:00,83.81,83.85,83.65,83.65,19800.0,70.1758,70.2093,70.0418,70.0418,19800.0
2010-01-21 10:15:00,83.67,83.74,83.61,83.63,19200.0,70.0586,70.1172,70.0083,70.0251,19200.0
2010-01-21 10:20:00,83.62,83.64,82.84,82.86,92600.0,70.0167,70.0334,69.3636,69.3803,92600.0
2010-01-21 10:25:00,82.85,82.85,82.14,82.21,56200.0,69.372,69.372,68.7775,68.8361,56200.0
2010-01-21 10:30:00,82.24,82.43,81.91,82.27,79400.0,68.8612,69.0203,68.5849,68.8863,79400.0
2010-01-21 10:35:00,82.29,82.39,82.1,82.37,73300.0,68.9031,68.9868,68.744,68.97,73300.0
2010-01-21 10:40:00,82.38,82.52,82.18,82.26,60400.0,68.9784,69.0956,68.811,68.8779,60400.0
2010-01-21 10:45:00,82.24,82.44,82.13,82.2,36200.0,68.8612,69.0287,68.7691,68.8277,36200.0
2010-01-21 10:50:00,82.24,82.24,81.96,82.01,53400.0,68.8612,68.8612,68.6267,68.6686,53400.0
2010-01-21 10:55:00,81.98,82.35,81.98,82.22,57100.0,68.6435,68.9533,68.6435,68.8444,57100.0
2010-01-21 11:00:00,82.22,82.52,82.2,82.37,44900.0,68.8444,69.0956,68.8277,68.97,44900.0
2010-01-21 11:05:00,82.37,82.37,81.67,81.82,49500.0,68.97,68.97,68.3839,68.5095,49500.0
2010-01-21 11:10:00,81.82,81.98,81.63,81.68,70200.0,68.5095,68.6435,68.3504,68.3923,70200.0
2010-01-21 11:15:00,81.71,81.93,81.66,81.93,42200.0,68.4174,68.6016,68.3755,68.6016,42200.0
2010-01-21 11:20:00,81.92,81.93,81.65,81.76,44400.0,68.5932,68.6016,68.3672,68.4593,44400.0
2010-01-21 11:25:00,81.74,81.82,81.73,81.74,42200.0,68.4425,68.5095,68.4342,68.4425,42200.0
2010-01-21 11:30:00,81.72,81.81,81.51,81.81,30500.0,68.4258,68.5011,68.2499,68.5011,30500.0
2010-01-21 11:35:00,81.81,81.9,81.7,81.75,23300.0,68.5011,68.5765,68.409,68.4509,23300.0
2010-01-21 11:40:00,81.8,81.88,81.3,81.33,55400.0,68.4928,68.5598,68.0741,68.0992,55400.0
2010-01-21 11:45:00,81.33,81.58,81.3,81.52,24900.0,68.0992,68.3086,68.0741,68.2583,24900.0
2010-01-21 11:50:00,81.54,81.84,81.52,81.76,51500.0,68.2751,68.5263,68.2583,68.4593,51500.0
2010-01-21 11:55:00,81.77,81.88,81.63,81.76,28700.0,68.4677,68.5598,68.3504,68.4593,28700.0
2010-01-21 12:00:00,81.76,82.2,81.76,82.2,20200.0,68.4593,68.8277,68.4593,68.8277,20200.0
2010-01-21 12:05:00,82.18,82.19,81.97,82.08,20300.0,68.811,68.8193,68.6351,68.7272,20300.0
2010-01-21 12:10:00,82.08,82.26,81.94,81.99,21100.0,68.7272,68.8779,68.61,68.6519,21100.0
2010-01-21 12:15:00,81.99,82.03,81.86,81.86,17600.0,68.6519,68.6854,68.543,68.543,17600.0
2010-01-21 12:20:00,81.88,81.96,81.69,81.71,14500.0,68.5598,68.6267,68.4007,68.4174,14500.0
2010-01-21 12:25:00,81.74,81.78,81.52,81.55,26400.0,68.4425,68.476,68.2583,68.2834,26400.0
2010-01-21 12:30:00,81.56,81.62,81.43,81.6,30600.0,68.2918,68.3421,68.183,68.3253,30600.0
2010-01-21 12:35:00,81.58,81.76,81.45,81.69,25400.0,68.3086,68.4593,68.1997,68.4007,25400.0
2010-01-21 12:40:00,81.71,81.72,81.64,81.72,15700.0,68.4174,68.4258,68.3588,68.4258,15700.0
2010-01-21 12:45:00,81.71,81.78,81.67,81.78,18900.0,68.4174,68.476,68.3839,68.476,18900.0
2010-01-21 12:50:00,81.78,81.91,81.68,81.8,26900.0,68.476,68.5849,68.3923,68.4928,26900.0
2010-01-21 12:55:00,81.82,81.92,81.6,81.64,17600.0,68.5095,68.5932,68.3253,68.3588,17600.0
2010-01-21 13:00:00,81.65,81.75,81.46,81.52,24900.0,68.3672,68.4509,68.2081,68.2583,24900.0
2010-01-21 13:05:00,81.55,81.73,81.53,81.71,15700.0,68.2834,68.4342,68.2667,68.4174,15700.0
2010-01-21 13:10:00,81.64,81.79,81.64,81.78,11300.0,68.3588,68.4844,68.3588,68.476,11300.0
2010-01-21 13:15:00,81.77,81.8,81.62,81.71,9900.0,68.4677,68.4928,68.3421,68.4174,9900.0
2010-01-21 13:20:00,81.7,81.78,81.69,81.76,11000.0,68.409,68.476,68.4007,68.4593,11000.0
2010-01-21 13:25:00,81.79,81.85,81.71,81.75,15300.0,68.4844,68.5346,68.4174,68.4509,15300.0
2010-01-21 13:30:00,81.75,81.91,81.75,81.91,26400.0,68.4509,68.5849,68.4509,68.5849,26400.0
2010-01-21 13:35:00,81.91,82.13,81.9,82.13,35200.0,68.5849,68.7691,68.5765,68.7691,35200.0
2010-01-21 13:40:00,82.12,82.17,81.89,81.91,19600.0,68.7607,68.8026,68.5681,68.5849,19600.0
2010-01-21 13:45:00,81.93,82.0,81.82,81.94,34400.0,68.6016,68.6602,68.5095,68.61,34400.0
2010-01-21 13:50:00,81.94,81.97,81.89,81.94,14900.0,68.61,68.6351,68.5681,68.61,14900.0
2010-01-21 13:55:00,81.93,82.02,81.9,81.97,13400.0,68.6016,68.677,68.5765,68.6351,13400.0
2010-01-21 14:00:00,81.99,82.1,81.79,81.82,15700.0,68.6519,68.744,68.4844,68.5095,15700.0
2010-01-21 14:05:00,81.8,81.84,81.73,81.79,12800.0,68.4928,68.5263,68.4342,68.4844,12800.0
2010-01-21 14:10:00,81.8,81.92,81.68,81.68,10800.0,68.4928,68.5932,68.3923,68.3923,10800.0
2010-01-21 14:15:00,81.66,81.79,81.63,81.73,9800.0,68.3755,68.4844,68.3504,68.4342,9800.0
2010-01-21 14:20:00,81.74,81.83,81.56,81.75,25300.0,68.4425,68.5179,68.2918,68.4509,25300.0
2010-01-21 14:25:00,81.75,82.05,81.75,82.0,31500.0,68.4509,68.7021,68.4509,68.6602,31500.0
2010-01-21 14:30:00,82.01,82.14,81.94,82.0,38100.0,68.6686,68.7775,68.61,68.6602,38100.0
2010-01-21 14:35:00,81.99,82.05,81.86,81.92,24500.0,68.6519,68.7021,68.543,68.5932,24500.0
2010-01-21 14:40:00,81.94,81.96,81.74,81.75,10000.0,68.61,68.6267,68.4425,68.4509,10000.0
2010-01-21 14:45:00,81.82,81.84,81.71,81.83,13400.0,68.5095,68.5263,68.4174,68.5179,13400.0
2010-01-21 14:50:00,81.84,81.88,81.64,81.71,16200.0,68.5263,68.5598,68.3588,68.4174,16200.0
2010-01-21 14:55:00,81.73,81.82,81.71,81.79,9900.0,68.4342,68.5095,68.4174,68.4844,9900.0
2010-01-21 15:00:00,81.78,81.82,81.7,81.79,31000.0,68.476,68.5095,68.409,68.4844,31000.0
2010-01-21 15:05:00,81.82,81.92,81.68,81.79,34300.0,68.5095,68.5932,68.3923,68.4844,34300.0
2010-01-21 15:10:00,81.8,81.86,81.65,81.83,24100.0,68.4928,68.543,68.3672,68.5179,24100.0
2010-01-21 15:15:00,81.86,81.94,81.82,81.83,70600.0,68.543,68.61,68.5095,68.5179,70600.0
2010-01-21 15:20:00,81.83,81.94,81.83,81.88,21500.0,68.5179,68.61,68.5179,68.5598,21500.0
2010-01-21 15:25:00,81.91,81.99,81.78,81.84,25200.0,68.5849,68.6519,68.476,68.5263,25200.0
2010-01-21 15:30:00,81.83,81.97,81.79,81.93,49700.0,68.5179,68.6351,68.4844,68.6016,49700.0
2010-01-21 15:35:00,81.96,81.96,81.71,81.78,43000.0,68.6267,68.6267,68.4174,68.476,43000.0
2010-01-21 15:40:00,81.79,81.82,81.71,81.71,48800.0,68.4844,68.5095,68.4174,68.4174,48800.0
2010-01-21 15:45:00,81.72,81.85,81.69,81.78,71900.0,68.4258,68.5346,68.4007,68.476,71900.0
2010-01-21 15:50:00,81.8,81.84,81.64,81.78,129200.0,68.4928,68.5263,68.3588,68.476,129200.0
2010-01-21 15:55:00,81.78,81.91,81.62,81.63,168200.0,68.476,68.5849,68.3421,68.3504,168200.0
2010-01-22 09:30:00,81.32,81.48,80.66,81.48,115700.0,68.0909,68.2248,67.5382,68.2248,115700.0
2010-01-22 09:35:00,81.43,81.86,81.41,81.86,50200.0,68.183,68.543,68.1662,68.543,50200.0
2010-01-22 09:40:00,81.74,81.82,81.14,81.47,59800.0,68.4425,68.5095,67.9401,68.2165,59800.0
2010-01-22 09:45:00,81.39,81.52,81.16,81.46,31300.0,68.1495,68.2583,67.9569,68.2081,31300.0
2010-01-22 09:50:00,81.5,81.68,81.38,81.47,22600.0,68.2416,68.3923,68.1411,68.2165,22600.0
2010-01-22 09:55:00,81.48,81.68,81.47,81.59,10500.0,68.2248,68.3923,68.2165,68.3169,10500.0
2010-01-22 10:00:00,81.54,81.57,81.31,81.32,18800.0,68.2751,68.3002,68.0825,68.0909,18800.0
2010-01-22 10:05:00,81.36,81.44,81.17,81.35,61800.0,68.1244,68.1913,67.9653,68.116,61800.0
2010-01-22 10:10:00,81.41,81.42,81.25,81.36,34900.0,68.1662,68.1746,68.0322,68.1244,34900.0
2010-01-22 10:15:00,81.37,81.39,81.03,81.19,34100.0,68.1327,68.1495,67.848,67.982,34100.0
2010-01-22 10:20:00,81.16,81.18,80.66,80.68,65000.0,67.9569,67.9736,67.5382,67.555,65000.0
2010-01-22 10:25:00,80.7,80.97,80.54,80.93,66800.0,67.5717,67.7978,67.4377,67.7643,66800.0
2010-01-22 10:30:00,80.9,81.21,80.9,81.0,44400.0,67.7392,67.9988,67.7392,67.8229,44400.0
2010-01-22 10:35:00,81.01,81.26,80.95,80.99,27700.0,67.8313,68.0406,67.781,67.8145,27700.0
2010-01-22 10:40:00,81.0,81.2,80.9,80.94,27700.0,67.8229,67.9904,67.7392,67.7727,27700.0
2010-01-22 10:45:00,80.95,81.04,80.8,80.92,25100.0,67.781,67.8564,67.6555,67.7559,25100.0
2010-01-22 10:50:00,80.92,81.06,80.82,81.01,55200.0,67.7559,67.8732,67.6722,67.8313,55200.0
2010-01-22 10:55:00,81.06,81.16,80.91,81.14,9500.0,67.8732,67.9569,67.7476,67.9401,9500.0
2010-01-22 11:00:00,81.14,81.27,81.14,81.2,27400.0,67.9401,68.049,67.9401,67.9904,27400.0
2010-01-22 11:05:00,81.18,81.28,81.08,81.14,15500.0,67.9736,68.0574,67.8899,67.9401,15500.0
2010-01-22 11:10:00,81.14,81.24,80.99,81.16,20500.0,67.9401,68.0239,67.8145,67.9569,20500.0
2010-01-22 11:15:00,81.15,81.28,81.12,81.17,21600.0,67.9485,68.0574,67.9234,67.9653,21600.0
2010-01-22 11:20:00,81.18,81.38,81.18,81.29,23600.0,67.9736,68.1411,67.9736,68.0657,23600.0
2010-01-22 11:25:00,81.3,81.47,81.3,81.44,24300.0,68.0741,68.2165,68.0741,68.1913,24300.0
2010-01-22 11:30:00,81.43,81.44,81.28,81.34,21900.0,68.183,68.1913,68.0574,68.1076,21900.0
2010-01-22 11:35:00,81.34,81.42,81.3,81.32,18200.0,68.1076,68.1746,68.0741,68.0909,18200.0
2010-01-22 11:40:00,81.32,81.32,81.22,81.22,14900.0,68.0909,68.0909,68.0071,68.0071,14900.0
2010-01-22 11:45:00,81.23,81.25,81.09,81.15,19100.0,68.0155,68.0322,67.8983,67.9485,19100.0
2010-01-22 11:50:00,81.16,81.28,81.15,81.2,11300.0,67.9569,68.0574,67.9485,67.9904,11300.0
2010-01-22 11:55:00,81.18,81.24,81.11,81.24,11600.0,67.9736,68.0239,67.915,68.0239,11600.0
2010-01-22 12:00:00,81.23,81.24,81.07,81.22,16000.0,68.0155,68.0239,67.8815,68.0071,16000.0
2010-01-22 12:05:00,81.22,81.32,81.16,81.21,15500.0,68.0071,68.0909,67.9569,67.9988,15500.0
2010-01-22 12:10:00,81.2,81.21,81.1,81.17,12000.0,67.9904,67.9988,67.9066,67.9653,12000.0
2010-01-22 12:15:00,81.17,81.33,81.14,81.33,19800.0,67.9653,68.0992,67.9401,68.0992,19800.0
2010-01-22 12:20:00,81.32,81.36,81.25,81.28,54300.0,68.0909,68.1244,68.0322,68.0574,54300.0
2010-01-22 12:25:00,81.27,81.32,81.23,81.3,11000.0,68.049,68.0909,68.0155,68.0741,11000.0
2010-01-22 12:30:00,81.3,81.36,81.25,81.32,15300.0,68.0741,68.1244,68.0322,68.0909,15300.0
2010-01-22 12:35:00,81.33,81.34,81.25,81.26,12000.0,68.0992,68.1076,68.0322,68.0406,12000.0
2010-01-22 12:40:00,81.25,81.27,81.16,81.24,13600.0,68.0322,68.049,67.9569,68.0239,13600.0
2010-01-22 12:45:00,81.22,81.24,81.11,81.24,18000.0,68.0071,68.0239,67.915,68.0239,18000.0
2010-01-22 12:50:00,81.24,81.27,81.14,81.23,19200.0,68.0239,68.049,67.9401,68.0155,19200.0
2010-01-22 12:55:00,81.23,81.29,81.21,81.24,9100.0,68.0155,68.0657,67.9988,68.0239,9100.0
2010-01-22 13:00:00,81.25,81.26,81.06,81.07,10000.0,68.0322,68.0406,67.8732,67.8815,10000.0
2010-01-22 13:05:00,81.07,81.16,81.07,81.13,15900.0,67.8815,67.9569,67.8815,67.9318,15900.0
2010-01-22 13:10:00,81.13,81.17,81.06,81.14,8500.0,67.9318,67.9653,67.8732,67.9401,8500.0
2010-01-22 13:15:00,81.15,81.2,81.07,81.07,23900.0,67.9485,67.9904,67.8815,67.8815,23900.0
2010-01-22 13:20:00,81.08,81.18,81.08,81.09,15800.0,67.8899,67.9736,67.8899,67.8983,15800.0
2010-01-22 13:25:00,81.09,81.15,81.04,81.13,19900.0,67.8983,67.9485,67.8564,67.9318,19900.0
2010-01-22 13:30:00,81.14,81.18,81.09,81.18,17100.0,67.9401,67.9736,67.8983,67.9736,17100.0
2010-01-22 13:35:00,81.18,81.22,80.99,80.99,20600.0,67.9736,68.0071,67.8145,67.8145,20600.0
2010-01-22 13:40:00,80.99,81.14,80.99,81.11,33900.0,67.8145,67.9401,67.8145,67.915,33900.0
2010-01-22 13:45:00,81.12,81.18,81.05,81.16,13700.0,67.9234,67.9736,67.8648,67.9569,13700.0
2010-01-22 13:50:00,81.16,81.21,81.14,81.2,8100.0,67.9569,67.9988,67.9401,67.9904,8100.0
2010-01-22 13:55:00,81.21,81.21,81.11,81.17,11700.0,67.9988,67.9988,67.915,67.9653,11700.0
2010-01-22 14:00:00,81.17,81.22,81.11,81.13,14000.0,67.9653,68.0071,67.915,67.9318,14000.0
2010-01-22 14:05:00,81.12,81.12,81.06,81.08,10400.0,67.9234,67.9234,67.8732,67.8899,10400.0
2010-01-22 14:10:00,81.07,81.24,80.99,81.23,15600.0,67.8815,68.0239,67.8145,68.0155,15600.0
2010-01-22 14:15:00,81.24,81.32,81.2,81.32,14300.0,68.0239,68.0909,67.9904,68.0909,14300.0
2010-01-22 14:20:00,81.32,81.34,81.26,81.33,20400.0,68.0909,68.1076,68.0406,68.0992,20400.0
2010-01-22 14:25:00,81.33,81.35,81.24,81.25,16800.0,68.0992,68.116,68.0239,68.0322,16800.0
2010-01-22 14:30:00,81.24,81.34,81.16,81.29,22000.0,68.0239,68.1076,67.9569,68.0657,22000.0
2010-01-22 14:35:00,81.29,81.35,81.15,81.15,17000.0,68.0657,68.116,67.9485,67.9485,17000.0
2010-01-22 14:40:00,81.17,81.17,80.87,81.12,26300.0,67.9653,67.9653,67.7141,67.9234,26300.0
2010-01-22 14:45:00,81.09,81.11,80.8,80.84,38900.0,67.8983,67.915,67.6555,67.6889,38900.0
2010-01-22 14:50:00,80.81,80.95,80.8,80.91,11300.0,67.6638,67.781,67.6555,67.7476,11300.0
2010-01-22 14:55:00,80.92,80.97,80.82,80.84,16300.0,67.7559,67.7978,67.6722,67.6889,16300.0
2010-01-22 15:00:00,80.8,80.99,80.73,80.95,24100.0,67.6555,67.8145,67.5968,67.781,24100.0
2010-01-22 15:05:00,80.97,81.05,80.82,80.93,32100.0,67.7978,67.8648,67.6722,67.7643,32100.0
2010-01-22 15:10:00,80.93,80.95,80.71,80.8,30800.0,67.7643,67.781,67.5801,67.6555,30800.0
2010-01-22 15:15:00,80.77,80.86,80.64,80.71,65100.0,67.6303,67.7057,67.5215,67.5801,65100.0
2010-01-22 15:20:00,80.75,80.76,80.6,80.62,54900.0,67.6136,67.622,67.488,67.5047,54900.0
2010-01-22 15:25:00,80.62,80.94,80.58,80.93,53700.0,67.5047,67.7727,67.4712,67.7643,53700.0
2010-01-22 15:30:00,80.93,80.99,80.82,80.88,36800.0,67.7643,67.8145,67.6722,67.7224,36800.0
2010-01-22 15:35:00,80.88,80.95,80.69,80.73,30300.0,67.7224,67.781,67.5633,67.5968,30300.0
2010-01-22 15:40:00,80.73,80.82,80.68,80.71,98900.0,67.5968,67.6722,67.555,67.5801,98900.0
2010-01-22 15:45:00,80.67,80.75,80.36,80.43,87700.0,67.5466,67.6136,67.287,67.3456,87700.0
2010-01-22 15:50:00,80.42,80.51,80.39,80.43,84500.0,67.3373,67.4126,67.3122,67.3456,84500.0
2010-01-22 15:55:00,80.44,80.48,80.19,80.29,154600.0,67.354,67.3875,67.1447,67.2284,154600.0
2010-01-25 09:30:00,81.22,81.22,80.5,80.5,25800.0,68.0071,68.0071,67.4043,67.4043,25800.0
2010-01-25 09:35:00,80.55,80.96,80.55,80.62,23000.0,67.4461,67.7894,67.4461,67.5047,23000.0
2010-01-25 09:40:00,80.61,80.64,80.47,80.62,12100.0,67.4964,67.5215,67.3791,67.5047,12100.0
2010-01-25 09:45:00,80.54,80.75,80.49,80.58,14800.0,67.4377,67.6136,67.3959,67.4712,14800.0
2010-01-25 09:50:00,80.54,80.73,80.54,80.7,5200.0,67.4377,67.5968,67.4377,67.5717,5200.0
2010-01-25 09:55:00,80.71,80.89,80.66,80.79,30300.0,67.5801,67.7308,67.5382,67.6471,30300.0
2010-01-25 10:00:00,80.77,80.84,80.42,80.72,47700.0,67.6303,67.6889,67.3373,67.5885,47700.0
2010-01-25 10:05:00,80.67,80.67,80.21,80.21,45500.0,67.5466,67.5466,67.1614,67.1614,45500.0
2010-01-25 10:10:00,80.25,80.25,80.05,80.11,17200.0,67.1949,67.1949,67.0275,67.0777,17200.0
2010-01-25 10:15:00,80.13,80.29,80.07,80.27,26600.0,67.0944,67.2284,67.0442,67.2117,26600.0
2010-01-25 10:20:00,80.27,80.3,80.12,80.28,34900.0,67.2117,67.2368,67.0861,67.22,34900.0
2010-01-25 10:25:00,80.3,80.55,80.3,80.42,45900.0,67.2368,67.4461,67.2368,67.3373,45900.0
2010-01-25 10:30:00,80.4,80.42,80.33,80.4,13000.0,67.3205,67.3373,67.2619,67.3205,13000.0
2010-01-25 10:35:00,80.36,80.37,80.2,80.28,9200.0,67.287,67.2954,67.1531,67.22,9200.0
2010-01-25 10:40:00,80.27,80.33,80.08,80.22,10500.0,67.2117,67.2619,67.0526,67.1698,10500.0
2010-01-25 10:45:00,80.24,80.32,80.1,80.19,12900.0,67.1866,67.2535,67.0693,67.1447,12900.0
2010-01-25 10:50:00,80.18,80.4,80.11,80.21,29700.0,67.1363,67.3205,67.0777,67.1614,29700.0
2010-01-25 10:55:00,80.23,80.25,79.8,79.92,86300.0,67.1782,67.1949,66.8181,66.9186,86300.0
2010-01-25 11:00:00,79.92,79.97,79.72,79.76,32800.0,66.9186,66.9605,66.7511,66.7846,32800.0
2010-01-25 11:05:00,79.77,79.77,79.44,79.69,35000.0,66.793,66.793,66.5167,66.726,35000.0
2010-01-25 11:10:00,79.69,79.71,79.15,79.24,88900.0,66.726,66.7428,66.2739,66.3492,88900.0
2010-01-25 11:15:00,79.25,79.48,79.16,79.44,29300.0,66.3576,66.5502,66.2822,66.5167,29300.0
2010-01-25 11:20:00,79.43,79.63,79.38,79.63,19600.0,66.5083,66.6758,66.4665,66.6758,19600.0
2010-01-25 11:25:00,79.63,79.69,79.52,79.63,25000.0,66.6758,66.726,66.5837,66.6758,25000.0
2010-01-25 11:30:00,79.64,79.81,79.6,79.78,11200.0,66.6842,66.8265,66.6507,66.8014,11200.0
2010-01-25 11:35:00,79.78,79.78,79.39,79.55,20100.0,66.8014,66.8014,66.4748,66.6088,20100.0
2010-01-25 11:40:00,79.58,79.67,79.56,79.64,15200.0,66.6339,66.7093,66.6172,66.6842,15200.0
2010-01-25 11:45:00,79.64,79.65,79.45,79.55,10500.0,66.6842,66.6925,66.5251,66.6088,10500.0
2010-01-25 11:50:00,79.57,79.97,79.56,79.88,42100.0,66.6255,66.9605,66.6172,66.8851,42100.0
2010-01-25 11:55:00,79.89,80.04,79.81,79.81,33700.0,66.8935,67.0191,66.8265,66.8265,33700.0
2010-01-25 12:00:00,79.82,79.89,79.8,79.89,12000.0,66.8349,66.8935,66.8181,66.8935,12000.0
2010-01-25 12:05:00,79.9,80.17,79.9,79.97,24400.0,66.9019,67.1279,66.9019,66.9605,24400.0
2010-01-25 12:10:00,79.96,80.11,79.96,80.11,12100.0,66.9521,67.0777,66.9521,67.0777,12100.0
2010-01-25 12:15:00,80.11,80.17,80.04,80.1,12000.0,67.0777,67.1279,67.0191,67.0693,12000.0
2010-01-25 12:20:00,80.11,80.27,80.11,80.27,10200.0,67.0777,67.2117,67.0777,67.2117,10200.0
2010-01-25 12:25:00,80.27,80.27,80.11,80.11,8000.0,67.2117,67.2117,67.0777,67.0777,8000.0
2010-01-25 12:30:00,80.16,80.22,80.08,80.17,11800.0,67.1196,67.1698,67.0526,67.1279,11800.0
2010-01-25 12:35:00,80.22,80.39,80.18,80.34,10200.0,67.1698,67.3122,67.1363,67.2703,10200.0
2010-01-25 12:40:00,80.34,80.42,80.28,80.33,8400.0,67.2703,67.3373,67.22,67.2619,8400.0
2010-01-25 12:45:00,80.39,80.51,80.33,80.46,22000.0,67.3122,67.4126,67.2619,67.3708,22000.0
2010-01-25 12:50:00,80.5,80.5,80.35,80.45,12400.0,67.4043,67.4043,67.2787,67.3624,12400.0
2010-01-25 12:55:00,80.45,80.55,80.42,80.51,4700.0,67.3624,67.4461,67.3373,67.4126,4700.0
2010-01-25 13:00:00,80.5,80.59,80.5,80.59,9300.0,67.4043,67.4796,67.4043,67.4796,9300.0
2010-01-25 13:05:00,80.57,80.59,80.37,80.44,9100.0,67.4629,67.4796,67.2954,67.354,9100.0
2010-01-25 13:10:00,80.48,80.58,80.47,80.56,8300.0,67.3875,67.4712,67.3791,67.4545,8300.0
2010-01-25 13:15:00,80.57,80.6,80.55,80.6,6400.0,67.4629,67.488,67.4461,67.488,6400.0
2010-01-25 13:20:00,80.61,80.69,80.58,80.63,13700.0,67.4964,67.5633,67.4712,67.5131,13700.0
2010-01-25 13:25:00,80.65,80.75,80.58,80.64,28300.0,67.5299,67.6136,67.4712,67.5215,28300.0
2010-01-25 13:30:00,80.67,80.68,80.53,80.54,7100.0,67.5466,67.555,67.4294,67.4377,7100.0
2010-01-25 13:35:00,80.52,80.52,80.4,80.46,9900.0,67.421,67.421,67.3205,67.3708,9900.0
2010-01-25 13:40:00,80.46,80.5,80.36,80.47,13000.0,67.3708,67.4043,67.287,67.3791,13000.0
2010-01-25 13:45:00,80.5,80.55,80.48,80.52,6000.0,67.4043,67.4461,67.3875,67.421,6000.0
2010-01-25 13:50:00,80.52,80.59,80.44,80.58,6500.0,67.421,67.4796,67.354,67.4712,6500.0
2010-01-25 13:55:00,80.55,80.64,80.55,80.6,14500.0,67.4461,67.5215,67.4461,67.488,14500.0
2010-01-25 14:00:00,80.59,80.7,80.57,80.7,15300.0,67.4796,67.5717,67.4629,67.5717,15300.0
2010-01-25 14:05:00,80.69,80.84,80.67,80.84,19600.0,67.5633,67.6889,67.5466,67.6889,19600.0
2010-01-25 14:10:00,80.84,80.86,80.71,80.79,19600.0,67.6889,67.7057,67.5801,67.6471,19600.0
2010-01-25 14:15:00,80.81,80.83,80.7,80.8,22800.0,67.6638,67.6806,67.5717,67.6555,22800.0
2010-01-25 14:20:00,80.8,80.86,80.7,80.72,18500.0,67.6555,67.7057,67.5717,67.5885,18500.0
2010-01-25 14:25:00,80.71,80.78,80.6,80.78,50400.0,67.5801,67.6387,67.488,67.6387,50400.0
2010-01-25 14:30:00,80.78,80.9,80.72,80.86,19300.0,67.6387,67.7392,67.5885,67.7057,19300.0
2010-01-25 14:35:00,80.87,80.95,80.8,80.92,29600.0,67.7141,67.781,67.6555,67.7559,29600.0
2010-01-25 14:40:00,80.91,81.03,80.86,81.02,24700.0,67.7476,67.848,67.7057,67.8397,24700.0
2010-01-25 14:45:00,81.01,81.07,81.0,81.04,10600.0,67.8313,67.8815,67.8229,67.8564,10600.0
2010-01-25 14:50:00,81.07,81.17,81.06,81.1,8200.0,67.8815,67.9653,67.8732,67.9066,8200.0
2010-01-25 14:55:00,81.11,81.11,81.0,81.09,9400.0,67.915,67.915,67.8229,67.8983,9400.0
2010-01-25 15:00:00,81.11,81.11,81.01,81.07,8700.0,67.915,67.915,67.8313,67.8815,8700.0
2010-01-25 15:05:00,81.06,81.15,81.02,81.1,27700.0,67.8732,67.9485,67.8397,67.9066,27700.0
2010-01-25 15:10:00,81.1,81.14,81.01,81.06,16500.0,67.9066,67.9401,67.8313,67.8732,16500.0
2010-01-25 15:15:00,81.06,81.12,80.95,81.05,23100.0,67.8732,67.9234,67.781,67.8648,23100.0
2010-01-25 15:20:00,81.07,81.1,80.99,80.99,14500.0,67.8815,67.9066,67.8145,67.8145,14500.0
2010-01-25 15:25:00,80.98,81.04,80.93,80.99,10200.0,67.8062,67.8564,67.7643,67.8145,10200.0
2010-01-25 15:30:00,80.99,81.02,80.87,80.88,35200.0,67.8145,67.8397,67.7141,67.7224,35200.0
2010-01-25 15:35:00,80.88,81.01,80.86,80.91,27900.0,67.7224,67.8313,67.7057,67.7476,27900.0
2010-01-25 15:40:00,80.91,80.92,80.74,80.74,42800.0,67.7476,67.7559,67.6052,67.6052,42800.0
2010-01-25 15:45:00,80.72,80.88,80.67,80.71,42800.0,67.5885,67.7224,67.5466,67.5801,42800.0
2010-01-25 15:50:00,80.66,80.76,80.64,80.75,52200.0,67.5382,67.622,67.5215,67.6136,52200.0
2010-01-25 15:55:00,80.77,80.9,80.69,80.7,68100.0,67.6303,67.7392,67.5633,67.5717,68100.0
2010-01-26 09:30:00,80.46,80.46,79.51,79.7,43900.0,67.3708,67.3708,66.5753,66.7344,43900.0
2010-01-26 09:35:00,79.74,80.09,79.63,79.85,37600.0,66.7679,67.061,66.6758,66.86,37600.0
2010-01-26 09:40:00,79.81,80.36,79.76,80.36,37400.0,66.8265,67.287,66.7846,67.287,37400.0
2010-01-26 09:45:00,80.31,80.5,80.25,80.27,16400.0,67.2452,67.4043,67.1949,67.2117,16400.0
2010-01-26 09:50:00,80.25,80.28,79.77,79.77,13600.0,67.1949,67.22,66.793,66.793,13600.0
2010-01-26 09:55:00,79.73,79.86,79.59,79.82,26900.0,66.7595,66.8684,66.6423,66.8349,26900.0
2010-01-26 10:00:00,79.92,80.13,79.82,80.06,22100.0,66.9186,67.0944,66.8349,67.0358,22100.0
2010-01-26 10:05:00,80.13,80.99,80.13,80.7,52000.0,67.0944,67.8145,67.0944,67.5717,52000.0
2010-01-26 10:10:00,80.7,81.0,80.61,80.94,21400.0,67.5717,67.8229,67.4964,67.7727,21400.0
2010-01-26 10:15:00,80.93,80.99,80.71,80.73,31900.0,67.7643,67.8145,67.5801,67.5968,31900.0
2010-01-26 10:20:00,80.74,80.9,80.72,80.77,19500.0,67.6052,67.7392,67.5885,67.6303,19500.0
2010-01-26 10:25:00,80.8,80.86,80.52,80.56,7500.0,67.6555,67.7057,67.421,67.4545,7500.0
2010-01-26 10:30:00,80.57,80.6,80.39,80.48,14500.0,67.4629,67.488,67.3122,67.3875,14500.0
2010-01-26 10:35:00,80.47,80.48,80.31,80.39,18900.0,67.3791,67.3875,67.2452,67.3122,18900.0
2010-01-26 10:40:00,80.33,80.47,80.29,80.38,12300.0,67.2619,67.3791,67.2284,67.3038,12300.0
2010-01-26 10:45:00,80.38,80.47,80.25,80.28,11000.0,67.3038,67.3791,67.1949,67.22,11000.0
2010-01-26 10:50:00,80.29,80.38,80.17,80.24,15300.0,67.2284,67.3038,67.1279,67.1866,15300.0
2010-01-26 10:55:00,80.22,80.36,80.18,80.32,6800.0,67.1698,67.287,67.1363,67.2535,6800.0
2010-01-26 11:00:00,80.33,80.41,80.26,80.36,9300.0,67.2619,67.3289,67.2033,67.287,9300.0
2010-01-26 11:05:00,80.42,80.64,80.41,80.55,17100.0,67.3373,67.5215,67.3289,67.4461,17100.0
2010-01-26 11:10:00,80.53,80.56,80.35,80.47,8600.0,67.4294,67.4545,67.2787,67.3791,8600.0
2010-01-26 11:15:00,80.47,80.51,80.34,80.35,9300.0,67.3791,67.4126,67.2703,67.2787,9300.0
2010-01-26 11:20:00,80.36,80.58,80.36,80.58,17000.0,67.287,67.4712,67.287,67.4712,17000.0
2010-01-26 11:25:00,80.6,80.76,80.6,80.65,32400.0,67.488,67.622,67.488,67.5299,32400.0
2010-01-26 11:30:00,80.66,80.67,80.59,80.61,17700.0,67.5382,67.5466,67.4796,67.4964,17700.0
2010-01-26 11:35:00,80.61,80.74,80.61,80.74,33300.0,67.4964,67.6052,67.4964,67.6052,33300.0
2010-01-26 11:40:00,80.74,80.93,80.73,80.73,22300.0,67.6052,67.7643,67.5968,67.5968,22300.0
2010-01-26 11:45:00,80.72,80.78,80.62,80.63,25300.0,67.5885,67.6387,67.5047,67.5131,25300.0
2010-01-26 11:50:00,80.64,80.75,80.64,80.73,16600.0,67.5215,67.6136,67.5215,67.5968,16600.0
2010-01-26 11:55:00,80.73,80.73,80.45,80.47,18200.0,67.5968,67.5968,67.3624,67.3791,18200.0
2010-01-26 12:00:00,80.48,80.54,80.4,80.43,11600.0,67.3875,67.4377,67.3205,67.3456,11600.0
2010-01-26 12:05:00,80.42,80.53,80.38,80.53,6300.0,67.3373,67.4294,67.3038,67.4294,6300.0
2010-01-26 12:10:00,80.54,80.59,80.51,80.56,10900.0,67.4377,67.4796,67.4126,67.4545,10900.0
2010-01-26 12:15:00,80.58,80.61,80.53,80.54,22200.0,67.4712,67.4964,67.4294,67.4377,22200.0
2010-01-26 12:20:00,80.54,80.54,80.42,80.46,16400.0,67.4377,67.4377,67.3373,67.3708,16400.0
2010-01-26 12:25:00,80.46,80.46,80.24,80.28,42000.0,67.3708,67.3708,67.1866,67.22,42000.0
2010-01-26 12:30:00,80.28,80.29,80.13,80.15,19200.0,67.22,67.2284,67.0944,67.1112,19200.0
2010-01-26 12:35:00,80.15,80.42,80.15,80.41,23300.0,67.1112,67.3373,67.1112,67.3289,23300.0
2010-01-26 12:40:00,80.43,80.44,80.34,80.37,11200.0,67.3456,67.354,67.2703,67.2954,11200.0
2010-01-26 12:45:00,80.38,80.51,80.38,80.5,16400.0,67.3038,67.4126,67.3038,67.4043,16400.0
2010-01-26 12:50:00,80.49,80.5,80.33,80.46,23300.0,67.3959,67.4043,67.2619,67.3708,23300.0
2010-01-26 12:55:00,80.47,80.57,80.47,80.57,6600.0,67.3791,67.4629,67.3791,67.4629,6600.0
2010-01-26 13:00:00,80.56,80.64,80.51,80.63,25000.0,67.4545,67.5215,67.4126,67.5131,25000.0
2010-01-26 13:05:00,80.64,80.64,80.56,80.6,27000.0,67.5215,67.5215,67.4545,67.488,27000.0
2010-01-26 13:10:00,80.62,80.71,80.6,80.67,17100.0,67.5047,67.5801,67.488,67.5466,17100.0
2010-01-26 13:15:00,80.68,80.7,80.63,80.67,36200.0,67.555,67.5717,67.5131,67.5466,36200.0
2010-01-26 13:20:00,80.66,80.68,80.62,80.67,28600.0,67.5382,67.555,67.5047,67.5466,28600.0
2010-01-26 13:25:00,80.69,80.69,80.58,80.67,29000.0,67.5633,67.5633,67.4712,67.5466,29000.0
2010-01-26 13:30:00,80.66,80.71,80.64,80.67,18500.0,67.5382,67.5801,67.5215,67.5466,18500.0
2010-01-26 13:35:00,80.66,80.79,80.66,80.73,24800.0,67.5382,67.6471,67.5382,67.5968,24800.0
2010-01-26 13:40:00,80.75,80.82,80.74,80.82,15100.0,67.6136,67.6722,67.6052,67.6722,15100.0
2010-01-26 13:45:00,80.83,80.93,80.83,80.9,19200.0,67.6806,67.7643,67.6806,67.7392,19200.0
2010-01-26 13:50:00,80.9,80.96,80.9,80.95,15100.0,67.7392,67.7894,67.7392,67.781,15100.0
2010-01-26 13:55:00,80.94,81.02,80.94,81.0,18000.0,67.7727,67.8397,67.7727,67.8229,18000.0
2010-01-26 14:00:00,81.0,81.13,80.99,81.05,74200.0,67.8229,67.9318,67.8145,67.8648,74200.0
2010-01-26 14:05:00,81.05,81.09,80.93,81.01,22600.0,67.8648,67.8983,67.7643,67.8313,22600.0
2010-01-26 14:10:00,81.01,81.09,81.0,81.03,26400.0,67.8313,67.8983,67.8229,67.848,26400.0
2010-01-26 14:15:00,81.03,81.06,80.91,80.94,25400.0,67.848,67.8732,67.7476,67.7727,25400.0
2010-01-26 14:20:00,80.94,81.05,80.94,81.0,26600.0,67.7727,67.8648,67.7727,67.8229,26600.0
2010-01-26 14:25:00,80.98,81.03,80.94,81.01,29000.0,67.8062,67.848,67.7727,67.8313,29000.0
2010-01-26 14:30:00,81.0,81.04,80.98,81.01,29300.0,67.8229,67.8564,67.8062,67.8313,29300.0
2010-01-26 14:35:00,81.01,81.03,80.92,80.94,27200.0,67.8313,67.848,67.7559,67.7727,27200.0
2010-01-26 14:40:00,80.94,81.03,80.92,81.02,28400.0,67.7727,67.848,67.7559,67.8397,28400.0
2010-01-26 14:45:00,81.03,81.05,80.99,81.03,32000.0,67.848,67.8648,67.8145,67.848,32000.0
2010-01-26 14:50:00,81.04,81.15,81.04,81.14,24600.0,67.8564,67.9485,67.8564,67.9401,24600.0
2010-01-26 14:55:00,81.13,81.23,81.1,81.21,26600.0,67.9318,68.0155,67.9066,67.9988,26600.0
2010-01-26 15:00:00,81.21,81.21,81.14,81.18,23700.0,67.9988,67.9988,67.9401,67.9736,23700.0
2010-01-26 15:05:00,81.18,81.2,81.11,81.12,29100.0,67.9736,67.9904,67.915,67.9234,29100.0
2010-01-26 15:10:00,81.13,81.14,81.03,81.06,30000.0,67.9318,67.9401,67.848,67.8732,30000.0
2010-01-26 15:15:00,81.05,81.15,81.04,81.11,47000.0,67.8648,67.9485,67.8564,67.915,47000.0
2010-01-26 15:20:00,81.12,81.14,80.98,81.01,32300.0,67.9234,67.9401,67.8062,67.8313,32300.0
2010-01-26 15:25:00,80.98,81.11,80.97,81.09,33600.0,67.8062,67.915,67.7978,67.8983,33600.0
2010-01-26 15:30:00,81.09,81.2,80.85,80.89,53700.0,67.8983,67.9904,67.6973,67.7308,53700.0
2010-01-26 15:35:00,80.9,81.17,80.89,81.17,56700.0,67.7392,67.9653,67.7308,67.9653,56700.0
2010-01-26 15:40:00,81.16,81.16,80.88,80.93,65600.0,67.9569,67.9569,67.7224,67.7643,65600.0
2010-01-26 15:45:00,80.93,81.06,80.82,80.9,98700.0,67.7643,67.8732,67.6722,67.7392,98700.0
2010-01-26 15:50:00,80.93,81.01,80.8,80.99,91100.0,67.7643,67.8313,67.6555,67.8145,91100.0
2010-01-26 15:55:00,81.01,81.01,80.78,80.78,112000.0,67.8313,67.8313,67.6387,67.6387,112000.0
2010-01-27 09:30:00,80.75,80.77,80.07,80.19,38500.0,67.6136,67.6303,67.0442,67.1447,38500.0
2010-01-27 09:35:00,80.27,80.77,80.18,80.61,33800.0,67.2117,67.6303,67.1363,67.4964,33800.0
2010-01-27 09:40:00,80.52,80.73,80.2,80.27,47900.0,67.421,67.5968,67.1531,67.2117,47900.0
2010-01-27 09:45:00,80.22,80.34,80.2,80.3,21500.0,67.1698,67.2703,67.1531,67.2368,21500.0
2010-01-27 09:50:00,80.33,80.44,79.97,80.03,49600.0,67.2619,67.354,66.9605,67.0107,49600.0
2010-01-27 09:55:00,80.06,80.15,79.8,79.8,53600.0,67.0358,67.1112,66.8181,66.8181,53600.0
2010-01-27 10:00:00,79.8,79.87,79.42,79.5,146700.0,66.8181,66.8767,66.4999,66.5669,146700.0
2010-01-27 10:05:00,79.43,79.66,79.4,79.52,129300.0,66.5083,66.7009,66.4832,66.5837,129300.0
2010-01-27 10:10:00,79.52,79.52,79.02,79.15,76100.0,66.5837,66.5837,66.165,66.2739,76100.0
2010-01-27 10:15:00,79.15,79.16,78.91,78.97,76500.0,66.2739,66.2822,66.0729,66.1232,76500.0
2010-01-27 10:20:00,78.96,78.97,78.61,78.9,62400.0,66.1148,66.1232,65.8217,66.0645,62400.0
2010-01-27 10:25:00,78.88,79.25,78.85,79.15,61800.0,66.0478,66.3576,66.0227,66.2739,61800.0
2010-01-27 10:30:00,79.14,79.14,78.66,78.8,54600.0,66.2655,66.2655,65.8636,65.9808,54600.0
2010-01-27 10:35:00,78.8,78.9,78.67,78.77,54000.0,65.9808,66.0645,65.872,65.9557,54000.0
2010-01-27 10:40:00,78.73,79.0,78.66,79.0,34600.0,65.9222,66.1483,65.8636,66.1483,34600.0
2010-01-27 10:45:00,78.95,79.22,78.95,79.08,83000.0,66.1064,66.3325,66.1064,66.2153,83000.0
2010-01-27 10:50:00,79.06,79.3,79.04,79.3,52900.0,66.1985,66.3995,66.1818,66.3995,52900.0
2010-01-27 10:55:00,79.3,79.36,79.2,79.25,37400.0,66.3995,66.4497,66.3157,66.3576,37400.0
2010-01-27 11:00:00,79.27,79.41,79.18,79.34,44800.0,66.3744,66.4916,66.299,66.433,44800.0
2010-01-27 11:05:00,79.35,79.35,79.26,79.28,24700.0,66.4413,66.4413,66.366,66.3827,24700.0
2010-01-27 11:10:00,79.24,79.25,79.16,79.22,21600.0,66.3492,66.3576,66.2822,66.3325,21600.0
2010-01-27 11:15:00,79.2,79.29,79.12,79.26,45600.0,66.3157,66.3911,66.2488,66.366,45600.0
2010-01-27 11:20:00,79.25,79.25,79.06,79.19,46700.0,66.3576,66.3576,66.1985,66.3074,46700.0
2010-01-27 11:25:00,79.18,79.36,79.16,79.33,32400.0,66.299,66.4497,66.2822,66.4246,32400.0
2010-01-27 11:30:00,79.32,79.33,79.24,79.32,28800.0,66.4162,66.4246,66.3492,66.4162,28800.0
2010-01-27 11:35:00,79.33,79.48,79.25,79.37,59800.0,66.4246,66.5502,66.3576,66.4581,59800.0
2010-01-27 11:40:00,79.38,79.38,79.18,79.19,31400.0,66.4665,66.4665,66.299,66.3074,31400.0
2010-01-27 11:45:00,79.2,79.28,79.12,79.25,34000.0,66.3157,66.3827,66.2488,66.3576,34000.0
2010-01-27 11:50:00,79.24,79.32,79.2,79.28,58800.0,66.3492,66.4162,66.3157,66.3827,58800.0
2010-01-27 11:55:00,79.28,79.28,79.23,79.28,37300.0,66.3827,66.3827,66.3409,66.3827,37300.0
2010-01-27 12:00:00,79.28,79.35,79.26,79.34,22800.0,66.3827,66.4413,66.366,66.433,22800.0
2010-01-27 12:05:00,79.33,79.39,79.3,79.3,44300.0,66.4246,66.4748,66.3995,66.3995,44300.0
2010-01-27 12:10:00,79.31,79.34,79.19,79.21,15300.0,66.4078,66.433,66.3074,66.3241,15300.0
2010-01-27 12:15:00,79.21,79.34,79.21,79.3,22200.0,66.3241,66.433,66.3241,66.3995,22200.0
2010-01-27 12:20:00,79.29,79.33,79.28,79.31,12000.0,66.3911,66.4246,66.3827,66.4078,12000.0
2010-01-27 12:25:00,79.32,79.35,79.28,79.34,14500.0,66.4162,66.4413,66.3827,66.433,14500.0
2010-01-27 12:30:00,79.33,79.35,79.28,79.28,18000.0,66.4246,66.4413,66.3827,66.3827,18000.0
2010-01-27 12:35:00,79.28,79.35,79.26,79.29,26200.0,66.3827,66.4413,66.366,66.3911,26200.0
2010-01-27 12:40:00,79.31,79.31,79.28,79.29,7800.0,66.4078,66.4078,66.3827,66.3911,7800.0
2010-01-27 12:45:00,79.29,79.35,79.23,79.34,22600.0,66.3911,66.4413,66.3409,66.433,22600.0
2010-01-27 12:50:00,79.34,79.34,79.19,79.28,41700.0,66.433,66.433,66.3074,66.3827,41700.0
2010-01-27 12:55:00,79.27,79.31,79.24,79.31,24800.0,66.3744,66.4078,66.3492,66.4078,24800.0
2010-01-27 13:00:00,79.3,79.31,79.24,79.25,18800.0,66.3995,66.4078,66.3492,66.3576,18800.0
2010-01-27 13:05:00,79.25,79.36,79.25,79.35,17600.0,66.3576,66.4497,66.3576,66.4413,17600.0
2010-01-27 13:10:00,79.34,79.46,79.31,79.46,45700.0,66.433,66.5334,66.4078,66.5334,45700.0
2010-01-27 13:15:00,79.44,79.47,79.25,79.26,33800.0,66.5167,66.5418,66.3576,66.366,33800.0
2010-01-27 13:20:00,79.27,79.37,79.24,79.28,25200.0,66.3744,66.4581,66.3492,66.3827,25200.0
2010-01-27 13:25:00,79.29,79.4,79.28,79.38,14400.0,66.3911,66.4832,66.3827,66.4665,14400.0
2010-01-27 13:30:00,79.39,79.49,79.37,79.4,39000.0,66.4748,66.5586,66.4581,66.4832,39000.0
2010-01-27 13:35:00,79.42,79.45,79.37,79.37,10300.0,66.4999,66.5251,66.4581,66.4581,10300.0
2010-01-27 13:40:00,79.39,79.4,79.29,79.33,16800.0,66.4748,66.4832,66.3911,66.4246,16800.0
2010-01-27 13:45:00,79.31,79.42,79.31,79.4,6400.0,66.4078,66.4999,66.4078,66.4832,6400.0
2010-01-27 13:50:00,79.43,79.48,79.37,79.38,23800.0,66.5083,66.5502,66.4581,66.4665,23800.0
2010-01-27 13:55:00,79.37,79.4,79.35,79.4,6800.0,66.4581,66.4832,66.4413,66.4832,6800.0
2010-01-27 14:00:00,79.4,79.41,79.3,79.35,14800.0,66.4832,66.4916,66.3995,66.4413,14800.0
2010-01-27 14:05:00,79.37,79.4,79.27,79.34,13100.0,66.4581,66.4832,66.3744,66.433,13100.0
2010-01-27 14:10:00,79.33,79.41,79.33,79.36,7300.0,66.4246,66.4916,66.4246,66.4497,7300.0
2010-01-27 14:15:00,79.36,79.5,78.99,79.49,91900.0,66.4497,66.5669,66.1399,66.5586,91900.0
2010-01-27 14:20:00,79.46,79.56,79.27,79.29,70500.0,66.5334,66.6172,66.3744,66.3911,70500.0
2010-01-27 14:25:00,79.3,79.4,79.15,79.22,59800.0,66.3995,66.4832,66.2739,66.3325,59800.0
2010-01-27 14:30:00,79.21,79.3,79.16,79.3,17500.0,66.3241,66.3995,66.2822,66.3995,17500.0
2010-01-27 14:35:00,79.25,79.52,79.25,79.37,51100.0,66.3576,66.5837,66.3576,66.4581,51100.0
2010-01-27 14:40:00,79.4,79.74,79.4,79.69,87700.0,66.4832,66.7679,66.4832,66.726,87700.0
2010-01-27 14:45:00,79.68,79.7,79.57,79.62,67400.0,66.7177,66.7344,66.6255,66.6674,67400.0
2010-01-27 14:50:00,79.61,79.7,79.59,79.64,37700.0,66.659,66.7344,66.6423,66.6842,37700.0
2010-01-27 14:55:00,79.64,79.81,79.61,79.79,55900.0,66.6842,66.8265,66.659,66.8098,55900.0
2010-01-27 15:00:00,79.78,79.88,79.72,79.85,44700.0,66.8014,66.8851,66.7511,66.86,44700.0
2010-01-27 15:05:00,79.83,79.83,79.45,79.53,46100.0,66.8433,66.8433,66.5251,66.5921,46100.0
2010-01-27 15:10:00,79.52,79.54,79.29,79.42,33100.0,66.5837,66.6004,66.3911,66.4999,33100.0
2010-01-27 15:15:00,79.44,79.65,79.4,79.61,28400.0,66.5167,66.6925,66.4832,66.659,28400.0
2010-01-27 15:20:00,79.6,79.83,79.57,79.74,24400.0,66.6507,66.8433,66.6255,66.7679,24400.0
2010-01-27 15:25:00,79.79,79.95,79.65,79.93,36300.0,66.8098,66.9437,66.6925,66.927,36300.0
2010-01-27 15:30:00,79.92,80.26,79.85,80.17,82900.0,66.9186,67.2033,66.86,67.1279,82900.0
2010-01-27 15:35:00,80.16,80.3,80.04,80.28,76700.0,67.1196,67.2368,67.0191,67.22,76700.0
2010-01-27 15:40:00,80.28,80.32,80.2,80.2,44800.0,67.22,67.2535,67.1531,67.1531,44800.0
2010-01-27 15:45:00,80.21,80.39,80.13,80.33,92400.0,67.1614,67.3122,67.0944,67.2619,92400.0
2010-01-27 15:50:00,80.33,80.43,80.25,80.34,99800.0,67.2619,67.3456,67.1949,67.2703,99800.0
2010-01-27 15:55:00,80.32,80.56,80.26,80.41,142700.0,67.2535,67.4545,67.2033,67.3289,142700.0
2010-01-28 09:30:00,80.98,80.98,79.89,79.95,23900.0,67.8062,67.8062,66.8935,66.9437,23900.0
2010-01-28 09:35:00,79.98,80.26,79.88,80.07,32500.0,66.9688,67.2033,66.8851,67.0442,32500.0
2010-01-28 09:40:00,80.0,80.07,79.7,80.04,19200.0,66.9856,67.0442,66.7344,67.0191,19200.0
2010-01-28 09:45:00,79.98,80.24,79.9,80.06,26600.0,66.9688,67.1866,66.9019,67.0358,26600.0
2010-01-28 09:50:00,80.03,80.12,79.82,79.99,20600.0,67.0107,67.0861,66.8349,66.9772,20600.0
2010-01-28 09:55:00,79.96,80.08,79.84,80.04,14100.0,66.9521,67.0526,66.8516,67.0191,14100.0
2010-01-28 10:00:00,80.02,80.04,79.79,79.91,23400.0,67.0023,67.0191,66.8098,66.9102,23400.0
2010-01-28 10:05:00,79.87,79.94,79.7,79.74,19200.0,66.8767,66.9354,66.7344,66.7679,19200.0
2010-01-28 10:10:00,79.7,79.8,79.57,79.7,28700.0,66.7344,66.8181,66.6255,66.7344,28700.0
2010-01-28 10:15:00,79.68,79.71,79.31,79.31,31400.0,66.7177,66.7428,66.4078,66.4078,31400.0
2010-01-28 10:20:00,79.34,79.38,79.09,79.09,22300.0,66.433,66.4665,66.2236,66.2236,22300.0
2010-01-28 10:25:00,79.11,79.4,79.11,79.34,48600.0,66.2404,66.4832,66.2404,66.433,48600.0
2010-01-28 10:30:00,79.34,79.35,79.21,79.3,56700.0,66.433,66.4413,66.3241,66.3995,56700.0
2010-01-28 10:35:00,79.29,79.46,79.22,79.42,43700.0,66.3911,66.5334,66.3325,66.4999,43700.0
2010-01-28 10:40:00,79.39,79.42,79.27,79.38,19800.0,66.4748,66.4999,66.3744,66.4665,19800.0
2010-01-28 10:45:00,79.38,79.49,79.32,79.45,69800.0,66.4665,66.5586,66.4162,66.5251,69800.0
2010-01-28 10:50:00,79.45,79.65,79.43,79.62,35500.0,66.5251,66.6925,66.5083,66.6674,35500.0
2010-01-28 10:55:00,79.64,79.67,79.52,79.61,40200.0,66.6842,66.7093,66.5837,66.659,40200.0
2010-01-28 11:00:00,79.61,79.62,79.26,79.32,48500.0,66.659,66.6674,66.366,66.4162,48500.0
2010-01-28 11:05:00,79.32,79.44,79.2,79.36,45300.0,66.4162,66.5167,66.3157,66.4497,45300.0
2010-01-28 11:10:00,79.39,79.55,79.21,79.5,62400.0,66.4748,66.6088,66.3241,66.5669,62400.0
2010-01-28 11:15:00,79.5,79.51,79.26,79.27,23800.0,66.5669,66.5753,66.366,66.3744,23800.0
2010-01-28 11:20:00,79.26,79.26,79.02,79.13,27000.0,66.366,66.366,66.165,66.2571,27000.0
2010-01-28 11:25:00,79.14,79.29,79.08,79.15,33000.0,66.2655,66.3911,66.2153,66.2739,33000.0
2010-01-28 11:30:00,79.21,79.21,78.51,78.54,57000.0,66.3241,66.3241,65.738,65.7631,57000.0
2010-01-28 11:35:00,78.52,78.77,78.39,78.75,48900.0,65.7464,65.9557,65.6375,65.9389,48900.0
2010-01-28 11:40:00,78.77,78.82,78.55,78.61,41700.0,65.9557,65.9976,65.7715,65.8217,41700.0
2010-01-28 11:45:00,78.61,78.94,78.57,78.87,45100.0,65.8217,66.098,65.7882,66.0394,45100.0
2010-01-28 11:50:00,78.82,79.32,78.79,79.25,46400.0,65.9976,66.4162,65.9724,66.3576,46400.0
2010-01-28 11:55:00,79.33,79.51,79.08,79.14,39100.0,66.4246,66.5753,66.2153,66.2655,39100.0
2010-01-28 12:00:00,79.13,79.23,78.94,78.98,35100.0,66.2571,66.3409,66.098,66.1315,35100.0
2010-01-28 12:05:00,78.98,79.05,78.94,79.0,18100.0,66.1315,66.1901,66.098,66.1483,18100.0
2010-01-28 12:10:00,78.99,79.13,78.98,79.12,10100.0,66.1399,66.2571,66.1315,66.2488,10100.0
2010-01-28 12:15:00,79.1,79.22,79.1,79.12,7100.0,66.232,66.3325,66.232,66.2488,7100.0
2010-01-28 12:20:00,79.11,79.11,78.88,78.96,12100.0,66.2404,66.2404,66.0478,66.1148,12100.0
2010-01-28 12:25:00,78.97,79.03,78.97,79.03,5100.0,66.1232,66.1734,66.1232,66.1734,5100.0
2010-01-28 12:30:00,79.01,79.01,78.79,78.79,10200.0,66.1566,66.1566,65.9724,65.9724,10200.0
2010-01-28 12:35:00,78.74,78.8,78.67,78.74,17000.0,65.9306,65.9808,65.872,65.9306,17000.0
2010-01-28 12:40:00,78.73,78.73,78.48,78.49,15100.0,65.9222,65.9222,65.7129,65.7212,15100.0
2010-01-28 12:45:00,78.49,78.72,78.46,78.71,15300.0,65.7212,65.9138,65.6961,65.9055,15300.0
2010-01-28 12:50:00,78.72,78.94,78.72,78.93,8100.0,65.9138,66.098,65.9138,66.0897,8100.0
2010-01-28 12:55:00,78.91,79.08,78.91,79.08,10600.0,66.0729,66.2153,66.0729,66.2153,10600.0
2010-01-28 13:00:00,79.14,79.2,78.98,79.02,9200.0,66.2655,66.3157,66.1315,66.165,9200.0
2010-01-28 13:05:00,79.03,79.08,78.96,79.02,5500.0,66.1734,66.2153,66.1148,66.165,5500.0
2010-01-28 13:10:00,79.04,79.05,78.92,78.92,3500.0,66.1818,66.1901,66.0813,66.0813,3500.0
2010-01-28 13:15:00,78.89,79.0,78.84,78.88,22300.0,66.0562,66.1483,66.0143,66.0478,22300.0
2010-01-28 13:20:00,78.92,79.1,78.92,79.09,8100.0,66.0813,66.232,66.0813,66.2236,8100.0
2010-01-28 13:25:00,79.11,79.25,79.1,79.25,5300.0,66.2404,66.3576,66.232,66.3576,5300.0
2010-01-28 13:30:00,79.25,79.3,79.16,79.16,5200.0,66.3576,66.3995,66.2822,66.2822,5200.0
2010-01-28 13:35:00,79.19,79.32,79.17,79.31,11400.0,66.3074,66.4162,66.2906,66.4078,11400.0
2010-01-28 13:40:00,79.32,79.49,79.31,79.47,13100.0,66.4162,66.5586,66.4078,66.5418,13100.0
2010-01-28 13:45:00,79.46,79.46,79.32,79.35,5000.0,66.5334,66.5334,66.4162,66.4413,5000.0
2010-01-28 13:50:00,79.34,79.49,79.31,79.4,5900.0,66.433,66.5586,66.4078,66.4832,5900.0
2010-01-28 13:55:00,79.37,79.37,79.18,79.27,8400.0,66.4581,66.4581,66.299,66.3744,8400.0
2010-01-28 14:00:00,79.26,79.27,79.04,79.09,10400.0,66.366,66.3744,66.1818,66.2236,10400.0
2010-01-28 14:05:00,79.07,79.17,79.04,79.12,10100.0,66.2069,66.2906,66.1818,66.2488,10100.0
2010-01-28 14:10:00,79.11,79.12,78.81,78.88,14700.0,66.2404,66.2488,65.9892,66.0478,14700.0
2010-01-28 14:15:00,78.88,78.9,78.73,78.87,10100.0,66.0478,66.0645,65.9222,66.0394,10100.0
2010-01-28 14:20:00,78.86,79.14,78.85,79.08,10200.0,66.0311,66.2655,66.0227,66.2153,10200.0
2010-01-28 14:25:00,79.08,79.17,78.98,79.17,13700.0,66.2153,66.2906,66.1315,66.2906,13700.0
2010-01-28 14:30:00,79.19,79.21,79.02,79.13,8800.0,66.3074,66.3241,66.165,66.2571,8800.0
2010-01-28 14:35:00,79.12,79.14,78.94,79.03,8400.0,66.2488,66.2655,66.098,66.1734,8400.0
2010-01-28 14:40:00,79.03,79.23,78.97,79.18,9400.0,66.1734,66.3409,66.1232,66.299,9400.0
2010-01-28 14:45:00,79.16,79.29,79.12,79.26,7600.0,66.2822,66.3911,66.2488,66.366,7600.0
2010-01-28 14:50:00,79.26,79.33,79.22,79.27,9900.0,66.366,66.4246,66.3325,66.3744,9900.0
2010-01-28 14:55:00,79.27,79.32,79.22,79.22,11500.0,66.3744,66.4162,66.3325,66.3325,11500.0
2010-01-28 15:00:00,79.22,79.24,79.09,79.24,15000.0,66.3325,66.3492,66.2236,66.3492,15000.0
2010-01-28 15:05:00,79.25,79.47,79.2,79.22,23500.0,66.3576,66.5418,66.3157,66.3325,23500.0
2010-01-28 15:10:00,79.23,79.4,79.04,79.08,25500.0,66.3409,66.4832,66.1818,66.2153,25500.0
2010-01-28 15:15:00,79.05,79.27,79.05,79.24,18500.0,66.1901,66.3744,66.1901,66.3492,18500.0
2010-01-28 15:20:00,79.22,79.49,79.22,79.49,19100.0,66.3325,66.5586,66.3325,66.5586,19100.0
2010-01-28 15:25:00,79.49,79.5,79.27,79.35,29600.0,66.5586,66.5669,66.3744,66.4413,29600.0
2010-01-28 15:30:00,79.34,79.47,79.31,79.44,21800.0,66.433,66.5418,66.4078,66.5167,21800.0
2010-01-28 15:35:00,79.47,79.53,79.3,79.53,25400.0,66.5418,66.5921,66.3995,66.5921,25400.0
2010-01-28 15:40:00,79.54,79.59,79.27,79.42,61500.0,66.6004,66.6423,66.3744,66.4999,61500.0
2010-01-28 15:45:00,79.43,79.43,79.14,79.18,51700.0,66.5083,66.5083,66.2655,66.299,51700.0
2010-01-28 15:50:00,79.19,79.31,79.07,79.07,51400.0,66.3074,66.4078,66.2069,66.2069,51400.0
2010-01-28 15:55:00,79.07,79.19,79.0,79.06,71300.0,66.2069,66.3074,66.1483,66.1985,71300.0
2010-01-29 09:30:00,79.68,79.93,79.37,79.9,46500.0,66.7177,66.927,66.4581,66.9019,46500.0
2010-01-29 09:35:00,79.86,79.86,79.29,79.37,36600.0,66.8684,66.8684,66.3911,66.4581,36600.0
2010-01-29 09:40:00,79.37,80.36,79.33,80.25,55700.0,66.4581,67.287,66.4246,67.1949,55700.0
2010-01-29 09:45:00,80.22,80.25,79.95,80.01,40000.0,67.1698,67.1949,66.9437,66.994,40000.0
2010-01-29 09:50:00,80.11,80.5,80.11,80.36,40900.0,67.0777,67.4043,67.0777,67.287,40900.0
2010-01-29 09:55:00,80.38,80.5,80.07,80.47,33900.0,67.3038,67.4043,67.0442,67.3791,33900.0
2010-01-29 10:00:00,80.47,80.5,80.26,80.41,23300.0,67.3791,67.4043,67.2033,67.3289,23300.0
2010-01-29 10:05:00,80.43,80.5,80.14,80.19,40900.0,67.3456,67.4043,67.1028,67.1447,40900.0
2010-01-29 10:10:00,80.19,80.46,80.09,80.21,60700.0,67.1447,67.3708,67.061,67.1614,60700.0
2010-01-29 10:15:00,80.18,80.48,80.18,80.38,37500.0,67.1363,67.3875,67.1363,67.3038,37500.0
2010-01-29 10:20:00,80.4,80.7,80.26,80.7,66400.0,67.3205,67.5717,67.2033,67.5717,66400.0
2010-01-29 10:25:00,80.7,80.7,80.5,80.59,48200.0,67.5717,67.5717,67.4043,67.4796,48200.0
2010-01-29 10:30:00,80.57,80.62,80.54,80.58,47000.0,67.4629,67.5047,67.4377,67.4712,47000.0
2010-01-29 10:35:00,80.6,80.7,80.52,80.52,19600.0,67.488,67.5717,67.421,67.421,19600.0
2010-01-29 10:40:00,80.51,80.58,80.31,80.32,31000.0,67.4126,67.4712,67.2452,67.2535,31000.0
2010-01-29 10:45:00,80.28,80.37,80.21,80.32,16800.0,67.22,67.2954,67.1614,67.2535,16800.0
2010-01-29 10:50:00,80.33,80.43,80.33,80.4,21600.0,67.2619,67.3456,67.2619,67.3205,21600.0
2010-01-29 10:55:00,80.4,80.4,80.04,80.24,33500.0,67.3205,67.3205,67.0191,67.1866,33500.0
2010-01-29 11:00:00,80.24,80.46,80.14,80.46,10300.0,67.1866,67.3708,67.1028,67.3708,10300.0
2010-01-29 11:05:00,80.45,80.46,80.24,80.36,37100.0,67.3624,67.3708,67.1866,67.287,37100.0
2010-01-29 11:10:00,80.35,80.38,80.12,80.13,11300.0,67.2787,67.3038,67.0861,67.0944,11300.0
2010-01-29 11:15:00,80.08,80.24,80.07,80.18,15800.0,67.0526,67.1866,67.0442,67.1363,15800.0
2010-01-29 11:20:00,80.13,80.3,80.05,80.2,53700.0,67.0944,67.2368,67.0275,67.1531,53700.0
2010-01-29 11:25:00,80.2,80.22,79.92,80.0,38600.0,67.1531,67.1698,66.9186,66.9856,38600.0
2010-01-29 11:30:00,80.02,80.05,79.75,79.97,45500.0,67.0023,67.0275,66.7763,66.9605,45500.0
2010-01-29 11:35:00,79.99,80.16,79.98,80.01,33600.0,66.9772,67.1196,66.9688,66.994,33600.0
2010-01-29 11:40:00,80.01,80.04,79.85,79.85,24900.0,66.994,67.0191,66.86,66.86,24900.0
2010-01-29 11:45:00,79.88,80.05,79.86,79.86,21900.0,66.8851,67.0275,66.8684,66.8684,21900.0
2010-01-29 11:50:00,79.87,80.02,79.85,80.01,14700.0,66.8767,67.0023,66.86,66.994,14700.0
2010-01-29 11:55:00,80.01,80.01,79.52,79.52,38200.0,66.994,66.994,66.5837,66.5837,38200.0
2010-01-29 12:00:00,79.52,79.82,79.47,79.58,38800.0,66.5837,66.8349,66.5418,66.6339,38800.0
2010-01-29 12:05:00,79.56,79.59,79.46,79.54,41300.0,66.6172,66.6423,66.5334,66.6004,41300.0
2010-01-29 12:10:00,79.53,79.72,79.5,79.62,15200.0,66.5921,66.7511,66.5669,66.6674,15200.0
2010-01-29 12:15:00,79.62,79.71,79.56,79.67,13600.0,66.6674,66.7428,66.6172,66.7093,13600.0
2010-01-29 12:20:00,79.7,79.94,79.66,79.94,21100.0,66.7344,66.9354,66.7009,66.9354,21100.0
2010-01-29 12:25:00,79.94,80.14,79.92,80.14,41200.0,66.9354,67.1028,66.9186,67.1028,41200.0
2010-01-29 12:30:00,80.13,80.18,80.07,80.16,27500.0,67.0944,67.1363,67.0442,67.1196,27500.0
2010-01-29 12:35:00,80.14,80.23,80.07,80.09,16100.0,67.1028,67.1782,67.0442,67.061,16100.0
2010-01-29 12:40:00,80.07,80.07,79.87,79.97,10100.0,67.0442,67.0442,66.8767,66.9605,10100.0
2010-01-29 12:45:00,79.99,80.0,79.8,79.93,23300.0,66.9772,66.9856,66.8181,66.927,23300.0
2010-01-29 12:50:00,79.96,80.23,79.96,80.22,14700.0,66.9521,67.1782,66.9521,67.1698,14700.0
2010-01-29 12:55:00,80.2,80.27,80.14,80.27,8300.0,67.1531,67.2117,67.1028,67.2117,8300.0
2010-01-29 13:00:00,80.25,80.26,79.71,80.04,19700.0,67.1949,67.2033,66.7428,67.0191,19700.0
2010-01-29 13:05:00,80.06,80.25,80.06,80.2,12000.0,67.0358,67.1949,67.0358,67.1531,12000.0
2010-01-29 13:10:00,80.18,80.18,80.01,80.05,5200.0,67.1363,67.1363,66.994,67.0275,5200.0
2010-01-29 13:15:00,80.04,80.14,80.02,80.09,9600.0,67.0191,67.1028,67.0023,67.061,9600.0
2010-01-29 13:20:00,80.1,80.18,80.09,80.11,7100.0,67.0693,67.1363,67.061,67.0777,7100.0
2010-01-29 13:25:00,80.1,80.11,80.02,80.02,6400.0,67.0693,67.0777,67.0023,67.0023,6400.0
2010-01-29 13:30:00,80.0,80.04,79.99,80.0,14300.0,66.9856,67.0191,66.9772,66.9856,14300.0
2010-01-29 13:35:00,79.97,80.16,79.95,79.97,18000.0,66.9605,67.1196,66.9437,66.9605,18000.0
2010-01-29 13:40:00,79.96,79.96,79.69,79.81,39200.0,66.9521,66.9521,66.726,66.8265,39200.0
2010-01-29 13:45:00,79.85,79.88,79.67,79.68,12600.0,66.86,66.8851,66.7093,66.7177,12600.0
2010-01-29 13:50:00,79.68,79.81,79.65,79.72,22700.0,66.7177,66.8265,66.6925,66.7511,22700.0
2010-01-29 13:55:00,79.72,79.87,79.65,79.87,42800.0,66.7511,66.8767,66.6925,66.8767,42800.0
2010-01-29 14:00:00,79.88,80.0,79.83,79.99,16500.0,66.8851,66.9856,66.8433,66.9772,16500.0
2010-01-29 14:05:00,80.0,80.0,79.74,79.81,17600.0,66.9856,66.9856,66.7679,66.8265,17600.0
2010-01-29 14:10:00,79.79,80.0,79.79,79.89,21700.0,66.8098,66.9856,66.8098,66.8935,21700.0
2010-01-29 14:15:00,79.92,79.92,79.65,79.67,10700.0,66.9186,66.9186,66.6925,66.7093,10700.0
2010-01-29 14:20:00,79.7,79.81,79.6,79.72,25400.0,66.7344,66.8265,66.6507,66.7511,25400.0
2010-01-29 14:25:00,79.72,79.9,79.72,79.84,15700.0,66.7511,66.9019,66.7511,66.8516,15700.0
2010-01-29 14:30:00,79.84,79.9,79.53,79.53,19000.0,66.8516,66.9019,66.5921,66.5921,19000.0
2010-01-29 14:35:00,79.56,79.69,79.51,79.66,50300.0,66.6172,66.726,66.5753,66.7009,50300.0
2010-01-29 14:40:00,79.71,79.91,79.69,79.83,30500.0,66.7428,66.9102,66.726,66.8433,30500.0
2010-01-29 14:45:00,79.83,79.91,79.63,79.63,37200.0,66.8433,66.9102,66.6758,66.6758,37200.0
2010-01-29 14:50:00,79.67,79.72,79.6,79.68,33900.0,66.7093,66.7511,66.6507,66.7177,33900.0
2010-01-29 14:55:00,79.68,79.82,79.52,79.81,35200.0,66.7177,66.8349,66.5837,66.8265,35200.0
2010-01-29 15:00:00,79.79,79.8,79.55,79.6,32300.0,66.8098,66.8181,66.6088,66.6507,32300.0
2010-01-29 15:05:00,79.6,79.6,79.44,79.44,23000.0,66.6507,66.6507,66.5167,66.5167,23000.0
2010-01-29 15:10:00,79.43,79.44,79.18,79.19,37600.0,66.5083,66.5167,66.299,66.3074,37600.0
2010-01-29 15:15:00,79.2,79.35,79.04,79.3,80900.0,66.3157,66.4413,66.1818,66.3995,80900.0
2010-01-29 15:20:00,79.29,79.37,79.1,79.13,33200.0,66.3911,66.4581,66.232,66.2571,33200.0
2010-01-29 15:25:00,79.13,79.27,79.1,79.16,49900.0,66.2571,66.3744,66.232,66.2822,49900.0
2010-01-29 15:30:00,79.13,79.15,78.79,78.8,118300.0,66.2571,66.2739,65.9724,65.9808,118300.0
2010-01-29 15:35:00,78.79,78.82,78.65,78.67,181400.0,65.9724,65.9976,65.8552,65.872,181400.0
2010-01-29 15:40:00,78.68,78.77,78.54,78.65,118900.0,65.8803,65.9557,65.7631,65.8552,118900.0
2010-01-29 15:45:00,78.64,78.66,78.4,78.42,111000.0,65.8468,65.8636,65.6459,65.6626,111000.0
2010-01-29 15:50:00,78.42,78.67,78.3,78.65,163100.0,65.6626,65.872,65.5622,65.8552,163100.0
2010-01-29 15:55:00,78.65,78.66,78.31,78.32,175500.0,65.8552,65.8636,65.5705,65.5789,175500.0
2010-02-01 09:30:00,78.81,79.0,78.76,78.83,40000.0,65.9892,66.1483,65.9473,66.0059,40000.0
2010-02-01 09:35:00,78.92,79.19,78.84,79.1,31600.0,66.0813,66.3074,66.0143,66.232,31600.0
2010-02-01 09:40:00,79.1,79.45,78.97,79.41,38200.0,66.232,66.5251,66.1232,66.4916,38200.0
2010-02-01 09:45:00,79.39,79.69,79.33,79.6,57600.0,66.4748,66.726,66.4246,66.6507,57600.0
2010-02-01 09:50:00,79.59,79.64,79.19,79.29,40500.0,66.6423,66.6842,66.3074,66.3911,40500.0
2010-02-01 09:55:00,79.31,79.49,79.2,79.29,29300.0,66.4078,66.5586,66.3157,66.3911,29300.0
2010-02-01 10:00:00,79.33,79.71,79.26,79.34,60300.0,66.4246,66.7428,66.366,66.433,60300.0
2010-02-01 10:05:00,79.33,79.59,79.31,79.53,72600.0,66.4246,66.6423,66.4078,66.5921,72600.0
2010-02-01 10:10:00,79.54,80.13,79.52,80.13,77600.0,66.6004,67.0944,66.5837,67.0944,77600.0
2010-02-01 10:15:00,80.14,80.31,80.1,80.1,50700.0,67.1028,67.2452,67.0693,67.0693,50700.0
2010-02-01 10:20:00,80.11,80.44,80.11,80.43,39600.0,67.0777,67.354,67.0777,67.3456,39600.0
2010-02-01 10:25:00,80.42,80.43,80.18,80.24,23500.0,67.3373,67.3456,67.1363,67.1866,23500.0
2010-02-01 10:30:00,80.25,80.34,80.17,80.27,35400.0,67.1949,67.2703,67.1279,67.2117,35400.0
2010-02-01 10:35:00,80.28,80.36,80.18,80.21,35700.0,67.22,67.287,67.1363,67.1614,35700.0
2010-02-01 10:40:00,80.2,80.31,80.18,80.26,47400.0,67.1531,67.2452,67.1363,67.2033,47400.0
2010-02-01 10:45:00,80.25,80.35,80.18,80.28,27500.0,67.1949,67.2787,67.1363,67.22,27500.0
2010-02-01 10:50:00,80.28,80.4,80.21,80.3,37900.0,67.22,67.3205,67.1614,67.2368,37900.0
2010-02-01 10:55:00,80.31,80.31,79.92,79.93,61300.0,67.2452,67.2452,66.9186,66.927,61300.0
2010-02-01 11:00:00,79.92,79.93,79.71,79.88,38700.0,66.9186,66.927,66.7428,66.8851,38700.0
2010-02-01 11:05:00,79.88,80.11,79.86,79.99,63100.0,66.8851,67.0777,66.8684,66.9772,63100.0
2010-02-01 11:10:00,79.98,80.03,79.86,80.01,43700.0,66.9688,67.0107,66.8684,66.994,43700.0
2010-02-01 11:15:00,80.01,80.41,80.01,80.36,63200.0,66.994,67.3289,66.994,67.287,63200.0
2010-02-01 11:20:00,80.36,80.44,80.29,80.36,44200.0,67.287,67.354,67.2284,67.287,44200.0
2010-02-01 11:25:00,80.35,80.55,80.32,80.38,39000.0,67.2787,67.4461,67.2535,67.3038,39000.0
2010-02-01 11:30:00,80.38,80.43,80.29,80.37,24400.0,67.3038,67.3456,67.2284,67.2954,24400.0
2010-02-01 11:35:00,80.36,80.39,80.22,80.28,46100.0,67.287,67.3122,67.1698,67.22,46100.0
2010-02-01 11:40:00,80.29,80.29,80.23,80.24,16800.0,67.2284,67.2284,67.1782,67.1866,16800.0
2010-02-01 11:45:00,80.24,80.24,80.1,80.14,48300.0,67.1866,67.1866,67.0693,67.1028,48300.0
2010-02-01 11:50:00,80.13,80.14,80.09,80.09,14200.0,67.0944,67.1028,67.061,67.061,14200.0
2010-02-01 11:55:00,80.1,80.11,79.92,79.94,35200.0,67.0693,67.0777,66.9186,66.9354,35200.0
2010-02-01 12:00:00,79.95,79.98,79.86,79.88,23800.0,66.9437,66.9688,66.8684,66.8851,23800.0
2010-02-01 12:05:00,79.89,79.89,79.72,79.87,25800.0,66.8935,66.8935,66.7511,66.8767,25800.0
2010-02-01 12:10:00,79.87,80.0,79.83,79.91,52400.0,66.8767,66.9856,66.8433,66.9102,52400.0
2010-02-01 12:15:00,79.92,79.93,79.82,79.92,23100.0,66.9186,66.927,66.8349,66.9186,23100.0
2010-02-01 12:20:00,79.91,79.95,79.88,79.93,33500.0,66.9102,66.9437,66.8851,66.927,33500.0
2010-02-01 12:25:00,79.94,80.01,79.88,79.91,26800.0,66.9354,66.994,66.8851,66.9102,26800.0
2010-02-01 12:30:00,79.92,79.96,79.86,79.96,60700.0,66.9186,66.9521,66.8684,66.9521,60700.0
2010-02-01 12:35:00,79.96,79.97,79.85,79.86,28400.0,66.9521,66.9605,66.86,66.8684,28400.0
2010-02-01 12:40:00,79.84,80.07,79.81,80.06,46300.0,66.8516,67.0442,66.8265,67.0358,46300.0
2010-02-01 12:45:00,80.06,80.2,80.01,80.16,43000.0,67.0358,67.1531,66.994,67.1196,43000.0
2010-02-01 12:50:00,80.16,80.28,80.16,80.24,47500.0,67.1196,67.22,67.1196,67.1866,47500.0
2010-02-01 12:55:00,80.23,80.28,80.08,80.22,46200.0,67.1782,67.22,67.0526,67.1698,46200.0
2010-02-01 13:00:00,80.23,80.24,80.17,80.23,19100.0,67.1782,67.1866,67.1279,67.1782,19100.0
2010-02-01 13:05:00,80.22,80.31,80.15,80.29,42800.0,67.1698,67.2452,67.1112,67.2284,42800.0
2010-02-01 13:10:00,80.29,80.29,80.17,80.21,27100.0,67.2284,67.2284,67.1279,67.1614,27100.0
2010-02-01 13:15:00,80.2,80.35,80.19,80.27,42200.0,67.1531,67.2787,67.1447,67.2117,42200.0
2010-02-01 13:20:00,80.28,80.46,80.28,80.33,40200.0,67.22,67.3708,67.22,67.2619,40200.0
2010-02-01 13:25:00,80.34,80.41,80.33,80.36,18800.0,67.2703,67.3289,67.2619,67.287,18800.0
2010-02-01 13:30:00,80.36,80.4,80.35,80.39,21700.0,67.287,67.3205,67.2787,67.3122,21700.0
2010-02-01 13:35:00,80.39,80.47,80.37,80.4,38400.0,67.3122,67.3791,67.2954,67.3205,38400.0
2010-02-01 13:40:00,80.39,80.43,80.39,80.4,16300.0,67.3122,67.3456,67.3122,67.3205,16300.0
2010-02-01 13:45:00,80.41,80.59,80.39,80.53,43400.0,67.3289,67.4796,67.3122,67.4294,43400.0
2010-02-01 13:50:00,80.54,80.58,80.5,80.52,14000.0,67.4377,67.4712,67.4043,67.421,14000.0
2010-02-01 13:55:00,80.52,80.56,80.47,80.53,25100.0,67.421,67.4545,67.3791,67.4294,25100.0
2010-02-01 14:00:00,80.52,80.61,80.42,80.45,25300.0,67.421,67.4964,67.3373,67.3624,25300.0
2010-02-01 14:05:00,80.44,80.54,80.42,80.54,16500.0,67.354,67.4377,67.3373,67.4377,16500.0
2010-02-01 14:10:00,80.54,80.54,80.43,80.44,15100.0,67.4377,67.4377,67.3456,67.354,15100.0
2010-02-01 14:15:00,80.44,80.55,80.41,80.52,21400.0,67.354,67.4461,67.3289,67.421,21400.0
2010-02-01 14:20:00,80.52,80.57,80.4,80.42,17600.0,67.421,67.4629,67.3205,67.3373,17600.0
2010-02-01 14:25:00,80.44,80.49,80.41,80.47,15100.0,67.354,67.3959,67.3289,67.3791,15100.0
2010-02-01 14:30:00,80.48,80.59,80.46,80.57,26500.0,67.3875,67.4796,67.3708,67.4629,26500.0
2010-02-01 14:35:00,80.57,80.6,80.52,80.56,31900.0,67.4629,67.488,67.421,67.4545,31900.0
2010-02-01 14:40:00,80.57,80.65,80.57,80.64,28000.0,67.4629,67.5299,67.4629,67.5215,28000.0
2010-02-01 14:45:00,80.63,80.66,80.47,80.49,21500.0,67.5131,67.5382,67.3791,67.3959,21500.0
2010-02-01 14:50:00,80.49,80.63,80.45,80.63,23400.0,67.3959,67.5131,67.3624,67.5131,23400.0
2010-02-01 14:55:00,80.62,80.64,80.57,80.57,18400.0,67.5047,67.5215,67.4629,67.4629,18400.0
2010-02-01 15:00:00,80.57,80.61,80.37,80.41,45100.0,67.4629,67.4964,67.2954,67.3289,45100.0
2010-02-01 15:05:00,80.42,80.43,80.18,80.21,30100.0,67.3373,67.3456,67.1363,67.1614,30100.0
2010-02-01 15:10:00,80.22,80.34,80.2,80.29,22800.0,67.1698,67.2703,67.1531,67.2284,22800.0
2010-02-01 15:15:00,80.29,80.34,80.22,80.34,19800.0,67.2284,67.2703,67.1698,67.2703,19800.0
2010-02-01 15:20:00,80.34,80.53,80.34,80.5,21800.0,67.2703,67.4294,67.2703,67.4043,21800.0
2010-02-01 15:25:00,80.5,80.66,80.5,80.63,35000.0,67.4043,67.5382,67.4043,67.5131,35000.0
2010-02-01 15:30:00,80.63,80.7,80.6,80.63,38600.0,67.5131,67.5717,67.488,67.5131,38600.0
2010-02-01 15:35:00,80.63,80.64,80.5,80.62,56900.0,67.5131,67.5215,67.4043,67.5047,56900.0
2010-02-01 15:40:00,80.62,80.66,80.52,80.54,56100.0,67.5047,67.5382,67.421,67.4377,56100.0
2010-02-01 15:45:00,80.53,80.58,80.49,80.5,54800.0,67.4294,67.4712,67.3959,67.4043,54800.0
2010-02-01 15:50:00,80.52,80.57,80.42,80.54,88800.0,67.421,67.4629,67.3373,67.4377,88800.0
2010-02-01 15:55:00,80.55,80.73,80.55,80.66,91700.0,67.4461,67.5968,67.4461,67.5382,91700.0
2010-02-02 09:30:00,81.07,81.5,80.78,81.12,61500.0,67.8815,68.2416,67.6387,67.9234,61500.0
2010-02-02 09:35:00,81.06,81.38,81.05,81.16,28200.0,67.8732,68.1411,67.8648,67.9569,28200.0
2010-02-02 09:40:00,81.1,81.38,80.83,80.84,47200.0,67.9066,68.1411,67.6806,67.6889,47200.0
2010-02-02 09:45:00,80.86,80.87,80.52,80.63,42500.0,67.7057,67.7141,67.421,67.5131,42500.0
2010-02-02 09:50:00,80.65,80.89,80.63,80.76,61800.0,67.5299,67.7308,67.5131,67.622,61800.0
2010-02-02 09:55:00,80.75,81.01,80.63,80.75,67900.0,67.6136,67.8313,67.5131,67.6136,67900.0
2010-02-02 10:00:00,80.8,81.03,80.36,80.45,54600.0,67.6555,67.848,67.287,67.3624,54600.0
2010-02-02 10:05:00,80.45,80.92,80.4,80.92,29800.0,67.3624,67.7559,67.3205,67.7559,29800.0
2010-02-02 10:10:00,80.89,80.99,80.79,80.98,31400.0,67.7308,67.8145,67.6471,67.8062,31400.0
2010-02-02 10:15:00,80.99,81.4,80.98,81.16,29600.0,67.8145,68.1578,67.8062,67.9569,29600.0
2010-02-02 10:20:00,81.17,81.33,81.14,81.23,50500.0,67.9653,68.0992,67.9401,68.0155,50500.0
2010-02-02 10:25:00,81.23,81.34,81.13,81.34,58300.0,68.0155,68.1076,67.9318,68.1076,58300.0
2010-02-02 10:30:00,81.36,81.65,81.35,81.57,38000.0,68.1244,68.3672,68.116,68.3002,38000.0
2010-02-02 10:35:00,81.57,81.68,81.56,81.65,35400.0,68.3002,68.3923,68.2918,68.3672,35400.0
2010-02-02 10:40:00,81.65,81.65,81.39,81.57,48600.0,68.3672,68.3672,68.1495,68.3002,48600.0
2010-02-02 10:45:00,81.57,81.6,81.37,81.55,32300.0,68.3002,68.3253,68.1327,68.2834,32300.0
2010-02-02 10:50:00,81.55,81.74,81.53,81.62,30200.0,68.2834,68.4425,68.2667,68.3421,30200.0
2010-02-02 10:55:00,81.62,81.71,81.48,81.62,38500.0,68.3421,68.4174,68.2248,68.3421,38500.0
2010-02-02 11:00:00,81.62,81.63,81.28,81.28,43600.0,68.3421,68.3504,68.0574,68.0574,43600.0
2010-02-02 11:05:00,81.28,81.28,81.02,81.16,46400.0,68.0574,68.0574,67.8397,67.9569,46400.0
2010-02-02 11:10:00,81.15,81.16,81.05,81.16,33400.0,67.9485,67.9569,67.8648,67.9569,33400.0
2010-02-02 11:15:00,81.16,81.16,81.02,81.05,27300.0,67.9569,67.9569,67.8397,67.8648,27300.0
2010-02-02 11:20:00,81.03,81.4,81.03,81.36,22300.0,67.848,68.1578,67.848,68.1244,22300.0
2010-02-02 11:25:00,81.37,81.44,81.23,81.42,76300.0,68.1327,68.1913,68.0155,68.1746,76300.0
2010-02-02 11:30:00,81.44,81.71,81.44,81.65,105700.0,68.1913,68.4174,68.1913,68.3672,105700.0
2010-02-02 11:35:00,81.65,81.76,81.63,81.69,30700.0,68.3672,68.4593,68.3504,68.4007,30700.0
2010-02-02 11:40:00,81.68,81.79,81.62,81.68,36500.0,68.3923,68.4844,68.3421,68.3923,36500.0
2010-02-02 11:45:00,81.67,81.69,81.51,81.66,57000.0,68.3839,68.4007,68.2499,68.3755,57000.0
2010-02-02 11:50:00,81.66,81.72,81.61,81.7,33200.0,68.3755,68.4258,68.3337,68.409,33200.0
2010-02-02 11:55:00,81.69,81.69,81.55,81.6,28400.0,68.4007,68.4007,68.2834,68.3253,28400.0
2010-02-02 12:00:00,81.6,81.66,81.6,81.6,18400.0,68.3253,68.3755,68.3253,68.3253,18400.0
2010-02-02 12:05:00,81.63,81.7,81.59,81.63,17500.0,68.3504,68.409,68.3169,68.3504,17500.0
2010-02-02 12:10:00,81.63,81.7,81.6,81.67,11700.0,68.3504,68.409,68.3253,68.3839,11700.0
2010-02-02 12:15:00,81.68,81.96,81.6,81.9,26300.0,68.3923,68.6267,68.3253,68.5765,26300.0
2010-02-02 12:20:00,81.93,81.98,81.86,81.89,20700.0,68.6016,68.6435,68.543,68.5681,20700.0
2010-02-02 12:25:00,81.86,81.98,81.83,81.92,17700.0,68.543,68.6435,68.5179,68.5932,17700.0
2010-02-02 12:30:00,81.92,81.97,81.87,81.96,24500.0,68.5932,68.6351,68.5514,68.6267,24500.0
2010-02-02 12:35:00,81.95,81.97,81.78,81.91,27100.0,68.6184,68.6351,68.476,68.5849,27100.0
2010-02-02 12:40:00,81.93,82.09,81.93,82.02,22100.0,68.6016,68.7356,68.6016,68.677,22100.0
2010-02-02 12:45:00,82.0,82.0,81.91,81.92,7400.0,68.6602,68.6602,68.5849,68.5932,7400.0
2010-02-02 12:50:00,81.92,82.05,81.92,82.02,10000.0,68.5932,68.7021,68.5932,68.677,10000.0
2010-02-02 12:55:00,82.0,82.08,82.0,82.02,14400.0,68.6602,68.7272,68.6602,68.677,14400.0
2010-02-02 13:00:00,82.01,82.07,81.93,81.96,13500.0,68.6686,68.7188,68.6016,68.6267,13500.0
2010-02-02 13:05:00,81.96,81.97,81.91,81.94,14200.0,68.6267,68.6351,68.5849,68.61,14200.0
2010-02-02 13:10:00,81.92,81.94,81.83,81.88,14300.0,68.5932,68.61,68.5179,68.5598,14300.0
2010-02-02 13:15:00,81.88,81.89,81.82,81.89,16700.0,68.5598,68.5681,68.5095,68.5681,16700.0
2010-02-02 13:20:00,81.89,82.0,81.85,81.85,15300.0,68.5681,68.6602,68.5346,68.5346,15300.0
2010-02-02 13:25:00,81.86,81.99,81.85,81.95,13100.0,68.543,68.6519,68.5346,68.6184,13100.0
2010-02-02 13:30:00,81.95,82.0,81.92,81.95,12900.0,68.6184,68.6602,68.5932,68.6184,12900.0
2010-02-02 13:35:00,81.96,82.04,81.87,81.99,12500.0,68.6267,68.6937,68.5514,68.6519,12500.0
2010-02-02 13:40:00,81.98,82.05,81.98,82.04,22400.0,68.6435,68.7021,68.6435,68.6937,22400.0
2010-02-02 13:45:00,82.06,82.07,82.01,82.01,14500.0,68.7105,68.7188,68.6686,68.6686,14500.0
2010-02-02 13:50:00,82.02,82.08,81.93,82.05,20300.0,68.677,68.7272,68.6016,68.7021,20300.0
2010-02-02 13:55:00,82.04,82.08,82.0,82.07,10200.0,68.6937,68.7272,68.6602,68.7188,10200.0
2010-02-02 14:00:00,82.07,82.08,82.04,82.05,26600.0,68.7188,68.7272,68.6937,68.7021,26600.0
2010-02-02 14:05:00,82.05,82.14,82.04,82.14,45900.0,68.7021,68.7775,68.6937,68.7775,45900.0
2010-02-02 14:10:00,82.12,82.19,82.08,82.13,23800.0,68.7607,68.8193,68.7272,68.7691,23800.0
2010-02-02 14:15:00,82.11,82.19,82.08,82.15,38200.0,68.7523,68.8193,68.7272,68.7858,38200.0
2010-02-02 14:20:00,82.14,82.2,82.12,82.17,27500.0,68.7775,68.8277,68.7607,68.8026,27500.0
2010-02-02 14:25:00,82.16,82.27,82.13,82.25,20500.0,68.7942,68.8863,68.7691,68.8696,20500.0
2010-02-02 14:30:00,82.25,82.25,82.18,82.2,15300.0,68.8696,68.8696,68.811,68.8277,15300.0
2010-02-02 14:35:00,82.2,82.26,82.16,82.25,47200.0,68.8277,68.8779,68.7942,68.8696,47200.0
2010-02-02 14:40:00,82.25,82.28,82.19,82.19,56200.0,68.8696,68.8947,68.8193,68.8193,56200.0
2010-02-02 14:45:00,82.2,82.27,82.18,82.2,66400.0,68.8277,68.8863,68.811,68.8277,66400.0
2010-02-02 14:50:00,82.2,82.3,82.18,82.28,67400.0,68.8277,68.9114,68.811,68.8947,67400.0
2010-02-02 14:55:00,82.29,82.35,82.23,82.34,34900.0,68.9031,68.9533,68.8528,68.9449,34900.0
2010-02-02 15:00:00,82.35,82.35,82.17,82.19,134000.0,68.9533,68.9533,68.8026,68.8193,134000.0
2010-02-02 15:05:00,82.19,82.26,82.16,82.22,74000.0,68.8193,68.8779,68.7942,68.8444,74000.0
2010-02-02 15:10:00,82.25,82.41,82.21,82.41,81600.0,68.8696,69.0035,68.8361,69.0035,81600.0
2010-02-02 15:15:00,82.42,82.55,82.39,82.51,33500.0,69.0119,69.1208,68.9868,69.0873,33500.0
2010-02-02 15:20:00,82.51,82.54,82.37,82.37,24300.0,69.0873,69.1124,68.97,68.97,24300.0
2010-02-02 15:25:00,82.4,82.41,82.29,82.31,41100.0,68.9952,69.0035,68.9031,68.9198,41100.0
2010-02-02 15:30:00,82.31,82.43,82.25,82.29,59100.0,68.9198,69.0203,68.8696,68.9031,59100.0
2010-02-02 15:35:00,82.29,82.38,82.25,82.36,50200.0,68.9031,68.9784,68.8696,68.9617,50200.0
2010-02-02 15:40:00,82.37,82.38,82.29,82.36,88800.0,68.97,68.9784,68.9031,68.9617,88800.0
2010-02-02 15:45:00,82.37,82.37,82.19,82.3,78900.0,68.97,68.97,68.8193,68.9114,78900.0
2010-02-02 15:50:00,82.3,82.39,82.25,82.36,73700.0,68.9114,68.9868,68.8696,68.9617,73700.0
2010-02-02 15:55:00,82.37,82.42,82.27,82.33,182200.0,68.97,69.0119,68.8863,68.9366,182200.0
2010-02-03 09:30:00,81.66,81.78,80.91,81.71,42000.0,68.3755,68.476,67.7476,68.4174,42000.0
2010-02-03 09:35:00,81.74,82.0,81.68,81.74,35000.0,68.4425,68.6602,68.3923,68.4425,35000.0
2010-02-03 09:40:00,81.78,82.28,81.78,82.17,31400.0,68.476,68.8947,68.476,68.8026,31400.0
2010-02-03 09:45:00,82.24,82.33,82.06,82.22,28600.0,68.8612,68.9366,68.7105,68.8444,28600.0
2010-02-03 09:50:00,82.17,82.33,82.11,82.28,22400.0,68.8026,68.9366,68.7523,68.8947,22400.0
2010-02-03 09:55:00,82.29,82.33,82.22,82.27,30200.0,68.9031,68.9366,68.8444,68.8863,30200.0
2010-02-03 10:00:00,82.27,82.28,82.11,82.2,25000.0,68.8863,68.8947,68.7523,68.8277,25000.0
2010-02-03 10:05:00,82.23,82.71,82.22,82.71,46700.0,68.8528,69.2547,68.8444,69.2547,46700.0
2010-02-03 10:10:00,82.71,82.85,82.58,82.83,101300.0,69.2547,69.372,69.1459,69.3552,101300.0
2010-02-03 10:15:00,82.82,82.84,82.5,82.67,64900.0,69.3468,69.3636,69.0789,69.2212,64900.0
2010-02-03 10:20:00,82.66,82.81,82.63,82.71,55900.0,69.2129,69.3385,69.1877,69.2547,55900.0
2010-02-03 10:25:00,82.71,82.71,82.4,82.41,50400.0,69.2547,69.2547,68.9952,69.0035,50400.0
2010-02-03 10:30:00,82.4,82.72,82.4,82.67,85100.0,68.9952,69.2631,68.9952,69.2212,85100.0
2010-02-03 10:35:00,82.66,82.69,82.36,82.54,72300.0,69.2129,69.238,68.9617,69.1124,72300.0
2010-02-03 10:40:00,82.53,82.57,82.41,82.54,51000.0,69.104,69.1375,69.0035,69.1124,51000.0
2010-02-03 10:45:00,82.52,82.71,82.4,82.65,64500.0,69.0956,69.2547,68.9952,69.2045,64500.0
2010-02-03 10:50:00,82.65,82.69,82.5,82.52,45100.0,69.2045,69.238,69.0789,69.0956,45100.0
2010-02-03 10:55:00,82.52,82.69,82.51,82.59,27100.0,69.0956,69.238,69.0873,69.1543,27100.0
2010-02-03 11:00:00,82.6,82.78,82.55,82.71,43500.0,69.1626,69.3133,69.1208,69.2547,43500.0
2010-02-03 11:05:00,82.71,82.85,82.68,82.8,36900.0,69.2547,69.372,69.2296,69.3301,36900.0
2010-02-03 11:10:00,82.82,82.82,82.6,82.65,31700.0,69.3468,69.3468,69.1626,69.2045,31700.0
2010-02-03 11:15:00,82.65,82.7,82.51,82.54,27700.0,69.2045,69.2464,69.0873,69.1124,27700.0
2010-02-03 11:20:00,82.53,82.53,82.34,82.36,16500.0,69.104,69.104,68.9449,68.9617,16500.0
2010-02-03 11:25:00,82.33,82.37,82.15,82.27,67300.0,68.9366,68.97,68.7858,68.8863,67300.0
2010-02-03 11:30:00,82.24,82.36,82.13,82.13,32600.0,68.8612,68.9617,68.7691,68.7691,32600.0
2010-02-03 11:35:00,82.16,82.2,82.05,82.05,25600.0,68.7942,68.8277,68.7021,68.7021,25600.0
2010-02-03 11:40:00,82.05,82.05,81.75,81.91,27300.0,68.7021,68.7021,68.4509,68.5849,27300.0
2010-02-03 11:45:00,81.88,82.1,81.88,82.03,35400.0,68.5598,68.744,68.5598,68.6854,35400.0
2010-02-03 11:50:00,82.02,82.2,81.93,82.2,42600.0,68.677,68.8277,68.6016,68.8277,42600.0
2010-02-03 11:55:00,82.2,82.2,81.99,82.07,37900.0,68.8277,68.8277,68.6519,68.7188,37900.0
2010-02-03 12:00:00,82.08,82.3,82.05,82.28,19100.0,68.7272,68.9114,68.7021,68.8947,19100.0
2010-02-03 12:05:00,82.31,82.35,82.26,82.31,10500.0,68.9198,68.9533,68.8779,68.9198,10500.0
2010-02-03 12:10:00,82.32,82.54,82.32,82.54,42400.0,68.9282,69.1124,68.9282,69.1124,42400.0
2010-02-03 12:15:00,82.54,82.57,82.46,82.57,23500.0,69.1124,69.1375,69.0454,69.1375,23500.0
2010-02-03 12:20:00,82.57,82.59,82.43,82.51,35600.0,69.1375,69.1543,69.0203,69.0873,35600.0
2010-02-03 12:25:00,82.5,82.52,82.39,82.45,19300.0,69.0789,69.0956,68.9868,69.037,19300.0
2010-02-03 12:30:00,82.45,82.6,82.43,82.54,23900.0,69.037,69.1626,69.0203,69.1124,23900.0
2010-02-03 12:35:00,82.53,82.61,82.49,82.58,14600.0,69.104,69.171,69.0705,69.1459,14600.0
2010-02-03 12:40:00,82.59,82.62,82.41,82.45,24100.0,69.1543,69.1794,69.0035,69.037,24100.0
2010-02-03 12:45:00,82.44,82.44,82.3,82.39,22300.0,69.0287,69.0287,68.9114,68.9868,22300.0
2010-02-03 12:50:00,82.41,82.44,82.3,82.38,25600.0,69.0035,69.0287,68.9114,68.9784,25600.0
2010-02-03 12:55:00,82.4,82.42,82.3,82.33,13800.0,68.9952,69.0119,68.9114,68.9366,13800.0
2010-02-03 13:00:00,82.33,82.51,82.28,82.51,15100.0,68.9366,69.0873,68.8947,69.0873,15100.0
2010-02-03 13:05:00,82.51,82.81,82.51,82.79,20400.0,69.0873,69.3385,69.0873,69.3217,20400.0
2010-02-03 13:10:00,82.78,82.78,82.58,82.58,17900.0,69.3133,69.3133,69.1459,69.1459,17900.0
2010-02-03 13:15:00,82.59,82.67,82.58,82.63,11100.0,69.1543,69.2212,69.1459,69.1877,11100.0
2010-02-03 13:20:00,82.62,82.67,82.55,82.56,15400.0,69.1794,69.2212,69.1208,69.1291,15400.0
2010-02-03 13:25:00,82.55,82.58,82.49,82.51,9700.0,69.1208,69.1459,69.0705,69.0873,9700.0
2010-02-03 13:30:00,82.52,82.61,82.51,82.6,6400.0,69.0956,69.171,69.0873,69.1626,6400.0
2010-02-03 13:35:00,82.6,82.64,82.51,82.53,17800.0,69.1626,69.1961,69.0873,69.104,17800.0
2010-02-03 13:40:00,82.52,82.62,82.52,82.57,16700.0,69.0956,69.1794,69.0956,69.1375,16700.0
2010-02-03 13:45:00,82.57,82.64,82.51,82.53,14400.0,69.1375,69.1961,69.0873,69.104,14400.0
2010-02-03 13:50:00,82.53,82.56,82.45,82.49,28200.0,69.104,69.1291,69.037,69.0705,28200.0
2010-02-03 13:55:00,82.49,82.59,82.48,82.48,16300.0,69.0705,69.1543,69.0621,69.0621,16300.0
2010-02-03 14:00:00,82.48,82.48,82.33,82.39,12100.0,69.0621,69.0621,68.9366,68.9868,12100.0
2010-02-03 14:05:00,82.44,82.44,82.36,82.4,8000.0,69.0287,69.0287,68.9617,68.9952,8000.0
2010-02-03 14:10:00,82.4,82.41,82.35,82.36,8800.0,68.9952,69.0035,68.9533,68.9617,8800.0
2010-02-03 14:15:00,82.36,82.47,82.35,82.41,14100.0,68.9617,69.0538,68.9533,69.0035,14100.0
2010-02-03 14:20:00,82.41,82.49,82.35,82.39,14600.0,69.0035,69.0705,68.9533,68.9868,14600.0
2010-02-03 14:25:00,82.39,82.45,82.27,82.34,25900.0,68.9868,69.037,68.8863,68.9449,25900.0
2010-02-03 14:30:00,82.33,82.45,82.3,82.38,14800.0,68.9366,69.037,68.9114,68.9784,14800.0
2010-02-03 14:35:00,82.36,82.39,82.26,82.35,9100.0,68.9617,68.9868,68.8779,68.9533,9100.0
2010-02-03 14:40:00,82.33,82.33,82.17,82.28,19600.0,68.9366,68.9366,68.8026,68.8947,19600.0
2010-02-03 14:45:00,82.28,82.36,82.25,82.26,15500.0,68.8947,68.9617,68.8696,68.8779,15500.0
2010-02-03 14:50:00,82.29,82.32,82.15,82.3,11500.0,68.9031,68.9282,68.7858,68.9114,11500.0
2010-02-03 14:55:00,82.3,82.36,82.27,82.36,16500.0,68.9114,68.9617,68.8863,68.9617,16500.0
2010-02-03 15:00:00,82.34,82.49,82.31,82.42,24300.0,68.9449,69.0705,68.9198,69.0119,24300.0
2010-02-03 15:05:00,82.43,82.49,82.33,82.35,33600.0,69.0203,69.0705,68.9366,68.9533,33600.0
2010-02-03 15:10:00,82.34,82.4,82.26,82.31,25700.0,68.9449,68.9952,68.8779,68.9198,25700.0
2010-02-03 15:15:00,82.33,82.4,82.29,82.36,24700.0,68.9366,68.9952,68.9031,68.9617,24700.0
2010-02-03 15:20:00,82.34,82.38,82.25,82.27,29600.0,68.9449,68.9784,68.8696,68.8863,29600.0
2010-02-03 15:25:00,82.28,82.45,82.26,82.33,22200.0,68.8947,69.037,68.8779,68.9366,22200.0
2010-02-03 15:30:00,82.34,82.46,82.3,82.4,26500.0,68.9449,69.0454,68.9114,68.9952,26500.0
2010-02-03 15:35:00,82.4,82.41,82.23,82.33,46600.0,68.9952,69.0035,68.8528,68.9366,46600.0
2010-02-03 15:40:00,82.32,82.4,82.24,82.29,91900.0,68.9282,68.9952,68.8612,68.9031,91900.0
2010-02-03 15:45:00,82.29,82.37,82.19,82.28,119500.0,68.9031,68.97,68.8193,68.8947,119500.0
2010-02-03 15:50:00,82.28,82.29,82.12,82.17,70300.0,68.8947,68.9031,68.7607,68.8026,70300.0
2010-02-03 15:55:00,82.16,82.23,82.11,82.13,57300.0,68.7942,68.8528,68.7523,68.7691,57300.0
2010-02-04 09:30:00,81.36,81.74,80.66,81.09,48400.0,68.1244,68.4425,67.5382,67.8983,48400.0
2010-02-04 09:35:00,81.09,81.19,80.89,81.16,27200.0,67.8983,67.982,67.7308,67.9569,27200.0
2010-02-04 09:40:00,81.16,81.16,80.7,80.7,55700.0,67.9569,67.9569,67.5717,67.5717,55700.0
2010-02-04 09:45:00,80.65,80.65,80.03,80.12,81600.0,67.5299,67.5299,67.0107,67.0861,81600.0
2010-02-04 09:50:00,80.14,80.32,80.0,80.12,50100.0,67.1028,67.2535,66.9856,67.0861,50100.0
2010-02-04 09:55:00,80.11,80.17,79.78,79.94,46200.0,67.0777,67.1279,66.8014,66.9354,46200.0
2010-02-04 10:00:00,79.97,80.3,79.97,80.26,23700.0,66.9605,67.2368,66.9605,67.2033,23700.0
2010-02-04 10:05:00,80.22,80.34,80.09,80.2,32700.0,67.1698,67.2703,67.061,67.1531,32700.0
2010-02-04 10:10:00,80.15,80.15,79.89,80.0,45000.0,67.1112,67.1112,66.8935,66.9856,45000.0
2010-02-04 10:15:00,80.05,80.2,79.9,80.08,57200.0,67.0275,67.1531,66.9019,67.0526,57200.0
2010-02-04 10:20:00,80.11,80.32,80.11,80.15,91300.0,67.0777,67.2535,67.0777,67.1112,91300.0
2010-02-04 10:25:00,80.12,80.18,79.91,80.03,43400.0,67.0861,67.1363,66.9102,67.0107,43400.0
2010-02-04 10:30:00,80.05,80.36,80.0,80.24,42800.0,67.0275,67.287,66.9856,67.1866,42800.0
2010-02-04 10:35:00,80.24,80.28,80.04,80.1,39200.0,67.1866,67.22,67.0191,67.0693,39200.0
2010-02-04 10:40:00,80.07,80.16,79.99,80.11,37900.0,67.0442,67.1196,66.9772,67.0777,37900.0
2010-02-04 10:45:00,80.15,80.34,80.06,80.31,23300.0,67.1112,67.2703,67.0358,67.2452,23300.0
2010-02-04 10:50:00,80.33,80.41,80.24,80.39,47500.0,67.2619,67.3289,67.1866,67.3122,47500.0
2010-02-04 10:55:00,80.38,80.41,79.99,80.08,60300.0,67.3038,67.3289,66.9772,67.0526,60300.0
2010-02-04 11:00:00,80.06,80.24,80.0,80.24,51800.0,67.0358,67.1866,66.9856,67.1866,51800.0
2010-02-04 11:05:00,80.25,80.5,80.25,80.44,34300.0,67.1949,67.4043,67.1949,67.354,34300.0
2010-02-04 11:10:00,80.45,80.7,80.4,80.62,37300.0,67.3624,67.5717,67.3205,67.5047,37300.0
2010-02-04 11:15:00,80.66,80.7,80.48,80.68,21200.0,67.5382,67.5717,67.3875,67.555,21200.0
2010-02-04 11:20:00,80.71,80.79,80.53,80.57,29100.0,67.5801,67.6471,67.4294,67.4629,29100.0
2010-02-04 11:25:00,80.58,80.7,80.48,80.7,57600.0,67.4712,67.5717,67.3875,67.5717,57600.0
2010-02-04 11:30:00,80.7,80.8,80.58,80.65,40700.0,67.5717,67.6555,67.4712,67.5299,40700.0
2010-02-04 11:35:00,80.62,80.68,80.4,80.52,52400.0,67.5047,67.555,67.3205,67.421,52400.0
2010-02-04 11:40:00,80.51,80.54,80.25,80.37,50700.0,67.4126,67.4377,67.1949,67.2954,50700.0
2010-02-04 11:45:00,80.36,80.47,80.26,80.45,32500.0,67.287,67.3791,67.2033,67.3624,32500.0
2010-02-04 11:50:00,80.45,80.53,80.35,80.44,35100.0,67.3624,67.4294,67.2787,67.354,35100.0
2010-02-04 11:55:00,80.45,80.45,80.29,80.31,21700.0,67.3624,67.3624,67.2284,67.2452,21700.0
2010-02-04 12:00:00,80.3,80.48,80.29,80.38,52900.0,67.2368,67.3875,67.2284,67.3038,52900.0
2010-02-04 12:05:00,80.39,80.44,80.28,80.36,56500.0,67.3122,67.354,67.22,67.287,56500.0
2010-02-04 12:10:00,80.35,80.36,80.21,80.21,45900.0,67.2787,67.287,67.1614,67.1614,45900.0
2010-02-04 12:15:00,80.23,80.28,80.09,80.09,31100.0,67.1782,67.22,67.061,67.061,31100.0
2010-02-04 12:20:00,80.07,80.24,80.04,80.24,21600.0,67.0442,67.1866,67.0191,67.1866,21600.0
2010-02-04 12:25:00,80.24,80.24,80.08,80.12,11000.0,67.1866,67.1866,67.0526,67.0861,11000.0
2010-02-04 12:30:00,80.12,80.25,80.11,80.2,38700.0,67.0861,67.1949,67.0777,67.1531,38700.0
2010-02-04 12:35:00,80.19,80.24,80.12,80.17,24500.0,67.1447,67.1866,67.0861,67.1279,24500.0
2010-02-04 12:40:00,80.15,80.18,80.05,80.12,47300.0,67.1112,67.1363,67.0275,67.0861,47300.0
2010-02-04 12:45:00,80.11,80.19,79.95,79.96,57700.0,67.0777,67.1447,66.9437,66.9521,57700.0
2010-02-04 12:50:00,79.97,80.01,79.85,79.94,64600.0,66.9605,66.994,66.86,66.9354,64600.0
2010-02-04 12:55:00,79.95,80.15,79.89,80.09,37900.0,66.9437,67.1112,66.8935,67.061,37900.0
2010-02-04 13:00:00,80.08,80.11,80.06,80.1,15700.0,67.0526,67.0777,67.0358,67.0693,15700.0
2010-02-04 13:05:00,80.09,80.21,80.07,80.19,22200.0,67.061,67.1614,67.0442,67.1447,22200.0
2010-02-04 13:10:00,80.2,80.22,80.12,80.17,25800.0,67.1531,67.1698,67.0861,67.1279,25800.0
2010-02-04 13:15:00,80.16,80.19,80.13,80.16,21200.0,67.1196,67.1447,67.0944,67.1196,21200.0
2010-02-04 13:20:00,80.16,80.17,80.02,80.02,20200.0,67.1196,67.1279,67.0023,67.0023,20200.0
2010-02-04 13:25:00,80.02,80.09,80.0,80.09,5200.0,67.0023,67.061,66.9856,67.061,5200.0
2010-02-04 13:30:00,80.1,80.11,79.89,79.9,57900.0,67.0693,67.0777,66.8935,66.9019,57900.0
2010-02-04 13:35:00,79.9,79.91,79.82,79.87,45100.0,66.9019,66.9102,66.8349,66.8767,45100.0
2010-02-04 13:40:00,79.87,79.87,79.58,79.62,50000.0,66.8767,66.8767,66.6339,66.6674,50000.0
2010-02-04 13:45:00,79.6,79.75,79.53,79.73,36400.0,66.6507,66.7763,66.5921,66.7595,36400.0
2010-02-04 13:50:00,79.71,79.76,79.4,79.41,76500.0,66.7428,66.7846,66.4832,66.4916,76500.0
2010-02-04 13:55:00,79.43,79.45,79.16,79.18,129300.0,66.5083,66.5251,66.2822,66.299,129300.0
2010-02-04 14:00:00,79.23,79.52,79.17,79.52,59300.0,66.3409,66.5837,66.2906,66.5837,59300.0
2010-02-04 14:05:00,79.5,79.61,79.42,79.43,102800.0,66.5669,66.659,66.4999,66.5083,102800.0
2010-02-04 14:10:00,79.46,79.6,79.44,79.52,19900.0,66.5334,66.6507,66.5167,66.5837,19900.0
2010-02-04 14:15:00,79.52,79.61,79.49,79.59,31000.0,66.5837,66.659,66.5586,66.6423,31000.0
2010-02-04 14:20:00,79.58,79.66,79.53,79.61,39500.0,66.6339,66.7009,66.5921,66.659,39500.0
2010-02-04 14:25:00,79.62,79.72,79.56,79.62,21500.0,66.6674,66.7511,66.6172,66.6674,21500.0
2010-02-04 14:30:00,79.62,79.8,79.54,79.73,29800.0,66.6674,66.8181,66.6004,66.7595,29800.0
2010-02-04 14:35:00,79.73,79.82,79.68,79.72,54400.0,66.7595,66.8349,66.7177,66.7511,54400.0
2010-02-04 14:40:00,79.72,79.72,79.49,79.52,29000.0,66.7511,66.7511,66.5586,66.5837,29000.0
2010-02-04 14:45:00,79.54,79.6,79.51,79.59,21700.0,66.6004,66.6507,66.5753,66.6423,21700.0
2010-02-04 14:50:00,79.6,79.63,79.42,79.42,44600.0,66.6507,66.6758,66.4999,66.4999,44600.0
2010-02-04 14:55:00,79.44,79.45,79.31,79.32,32600.0,66.5167,66.5251,66.4078,66.4162,32600.0
2010-02-04 15:00:00,79.33,79.4,79.3,79.35,36200.0,66.4246,66.4832,66.3995,66.4413,36200.0
2010-02-04 15:05:00,79.36,79.4,79.12,79.12,35900.0,66.4497,66.4832,66.2488,66.2488,35900.0
2010-02-04 15:10:00,79.11,79.27,79.1,79.18,33700.0,66.2404,66.3744,66.232,66.299,33700.0
2010-02-04 15:15:00,79.2,79.31,79.07,79.15,41700.0,66.3157,66.4078,66.2069,66.2739,41700.0
2010-02-04 15:20:00,79.14,79.19,79.01,79.04,52300.0,66.2655,66.3074,66.1566,66.1818,52300.0
2010-02-04 15:25:00,79.06,79.07,78.91,78.97,56400.0,66.1985,66.2069,66.0729,66.1232,56400.0
2010-02-04 15:30:00,78.97,79.04,78.88,79.0,70700.0,66.1232,66.1818,66.0478,66.1483,70700.0
2010-02-04 15:35:00,78.99,79.02,78.75,78.78,104900.0,66.1399,66.165,65.9389,65.9641,104900.0
2010-02-04 15:40:00,78.77,79.1,78.76,79.06,124700.0,65.9557,66.232,65.9473,66.1985,124700.0
2010-02-04 15:45:00,79.06,79.07,78.9,78.96,68900.0,66.1985,66.2069,66.0645,66.1148,68900.0
2010-02-04 15:50:00,78.97,79.15,78.96,79.03,79700.0,66.1232,66.2739,66.1148,66.1734,79700.0
2010-02-04 15:55:00,79.03,79.04,78.81,78.81,148700.0,66.1734,66.1818,65.9892,65.9892,148700.0
2010-02-05 09:30:00,78.73,79.25,78.35,78.57,97100.0,65.9222,66.3576,65.604,65.7882,97100.0
2010-02-05 09:35:00,78.57,78.7,77.72,78.0,163700.0,65.7882,65.8971,65.0765,65.311,163700.0
2010-02-05 09:40:00,78.02,78.53,77.59,78.37,132200.0,65.3277,65.7547,64.9677,65.6208,132200.0
2010-02-05 09:45:00,78.31,78.48,77.89,77.9,65400.0,65.5705,65.7129,65.2189,65.2272,65400.0
2010-02-05 09:50:00,77.91,78.08,77.69,77.69,59400.0,65.2356,65.3779,65.0514,65.0514,59400.0
2010-02-05 09:55:00,77.65,77.65,77.31,77.38,70000.0,65.0179,65.0179,64.7332,64.7918,70000.0
2010-02-05 10:00:00,77.38,77.71,77.38,77.56,54700.0,64.7918,65.0681,64.7918,64.9425,54700.0
2010-02-05 10:05:00,77.56,77.73,77.46,77.71,72700.0,64.9425,65.0849,64.8588,65.0681,72700.0
2010-02-05 10:10:00,77.71,77.74,77.36,77.36,39900.0,65.0681,65.0933,64.7751,64.7751,39900.0
2010-02-05 10:15:00,77.35,77.5,77.22,77.27,35500.0,64.7667,64.8923,64.6578,64.6997,35500.0
2010-02-05 10:20:00,77.29,77.73,77.27,77.7,42700.0,64.7165,65.0849,64.6997,65.0598,42700.0
2010-02-05 10:25:00,77.72,78.17,77.64,77.81,72000.0,65.0765,65.4533,65.0095,65.1519,72000.0
2010-02-05 10:30:00,77.84,78.18,77.79,78.04,42100.0,65.177,65.4617,65.1351,65.3444,42100.0
2010-02-05 10:35:00,78.03,78.04,77.77,77.83,18500.0,65.3361,65.3444,65.1184,65.1686,18500.0
2010-02-05 10:40:00,77.83,78.29,77.82,78.16,42500.0,65.1686,65.5538,65.1602,65.4449,42500.0
2010-02-05 10:45:00,78.15,78.18,77.8,77.84,38800.0,65.4366,65.4617,65.1435,65.177,38800.0
2010-02-05 10:50:00,77.81,78.1,77.81,78.03,54900.0,65.1519,65.3947,65.1519,65.3361,54900.0
2010-02-05 10:55:00,77.98,78.07,77.94,78.03,37900.0,65.2942,65.3696,65.2607,65.3361,37900.0
2010-02-05 11:00:00,78.04,78.06,77.74,77.79,49400.0,65.3444,65.3612,65.0933,65.1351,49400.0
2010-02-05 11:05:00,77.79,77.82,77.62,77.64,22000.0,65.1351,65.1602,64.9928,65.0095,22000.0
2010-02-05 11:10:00,77.64,77.68,77.45,77.51,34600.0,65.0095,65.043,64.8504,64.9007,34600.0
2010-02-05 11:15:00,77.5,77.67,77.48,77.65,36300.0,64.8923,65.0346,64.8755,65.0179,36300.0
2010-02-05 11:20:00,77.65,77.65,77.36,77.58,41000.0,65.0179,65.0179,64.7751,64.9593,41000.0
2010-02-05 11:25:00,77.58,77.68,77.28,77.3,36300.0,64.9593,65.043,64.7081,64.7248,36300.0
2010-02-05 11:30:00,77.29,77.33,77.01,77.02,53200.0,64.7165,64.75,64.482,64.4904,53200.0
2010-02-05 11:35:00,77.01,77.02,76.8,76.84,71700.0,64.482,64.4904,64.3062,64.3397,71700.0
2010-02-05 11:40:00,76.84,76.85,76.32,76.45,113500.0,64.3397,64.348,63.9043,64.0131,113500.0
2010-02-05 11:45:00,76.44,76.59,76.31,76.55,70000.0,64.0047,64.1303,63.8959,64.0968,70000.0
2010-02-05 11:50:00,76.61,76.69,76.37,76.64,86100.0,64.1471,64.2141,63.9461,64.1722,86100.0
2010-02-05 11:55:00,76.63,76.85,76.63,76.72,37400.0,64.1638,64.348,64.1638,64.2392,37400.0
2010-02-05 12:00:00,76.73,76.99,76.73,76.96,51400.0,64.2476,64.4653,64.2476,64.4401,51400.0
2010-02-05 12:05:00,76.96,77.25,76.96,77.09,66200.0,64.4401,64.683,64.4401,64.549,66200.0
2010-02-05 12:10:00,77.08,77.09,76.77,76.87,31900.0,64.5406,64.549,64.2811,64.3648,31900.0
2010-02-05 12:15:00,76.87,77.03,76.78,76.98,38200.0,64.3648,64.4988,64.2894,64.4569,38200.0
2010-02-05 12:20:00,76.99,77.0,76.78,76.8,36700.0,64.4653,64.4736,64.2894,64.3062,36700.0
2010-02-05 12:25:00,76.81,76.92,76.74,76.86,37100.0,64.3145,64.4066,64.2559,64.3564,37100.0
2010-02-05 12:30:00,76.87,76.87,76.68,76.75,22500.0,64.3648,64.3648,64.2057,64.2643,22500.0
2010-02-05 12:35:00,76.72,76.86,76.51,76.54,50700.0,64.2392,64.3564,64.0633,64.0885,50700.0
2010-02-05 12:40:00,76.55,76.72,76.52,76.67,37600.0,64.0968,64.2392,64.0717,64.1973,37600.0
2010-02-05 12:45:00,76.67,76.75,76.61,76.7,21900.0,64.1973,64.2643,64.1471,64.2224,21900.0
2010-02-05 12:50:00,76.7,76.71,76.42,76.46,49600.0,64.2224,64.2308,63.988,64.0215,49600.0
2010-02-05 12:55:00,76.47,76.61,76.45,76.55,42000.0,64.0299,64.1471,64.0131,64.0968,42000.0
2010-02-05 13:00:00,76.54,76.85,76.45,76.48,30100.0,64.0885,64.348,64.0131,64.0382,30100.0
2010-02-05 13:05:00,76.45,76.45,76.31,76.35,37900.0,64.0131,64.0131,63.8959,63.9294,37900.0
2010-02-05 13:10:00,76.35,76.56,76.31,76.51,26200.0,63.9294,64.1052,63.8959,64.0633,26200.0
2010-02-05 13:15:00,76.51,76.51,76.21,76.21,57800.0,64.0633,64.0633,63.8122,63.8122,57800.0
2010-02-05 13:20:00,76.21,76.32,76.06,76.09,102000.0,63.8122,63.9043,63.6866,63.7117,102000.0
2010-02-05 13:25:00,76.09,76.16,75.93,75.97,52400.0,63.7117,63.7703,63.5777,63.6112,52400.0
2010-02-05 13:30:00,75.97,76.0,75.72,75.72,63200.0,63.6112,63.6363,63.4019,63.4019,63200.0
2010-02-05 13:35:00,75.74,75.83,75.57,75.57,75400.0,63.4186,63.494,63.2763,63.2763,75400.0
2010-02-05 13:40:00,75.6,75.6,75.36,75.39,97300.0,63.3014,63.3014,63.1004,63.1256,97300.0
2010-02-05 13:45:00,75.39,75.4,75.29,75.35,68700.0,63.1256,63.1339,63.0418,63.0921,68700.0
2010-02-05 13:50:00,75.38,75.45,75.17,75.44,76700.0,63.1172,63.1758,62.9413,63.1674,76700.0
2010-02-05 13:55:00,75.41,75.47,75.28,75.34,38800.0,63.1423,63.1925,63.0334,63.0837,38800.0
2010-02-05 14:00:00,75.36,75.72,75.33,75.72,53500.0,63.1004,63.4019,63.0753,63.4019,53500.0
2010-02-05 14:05:00,75.7,75.74,75.63,75.67,73700.0,63.3851,63.4186,63.3265,63.36,73700.0
2010-02-05 14:10:00,75.66,75.67,75.32,75.37,108000.0,63.3516,63.36,63.0669,63.1088,108000.0
2010-02-05 14:15:00,75.35,75.72,75.35,75.69,51700.0,63.0921,63.4019,63.0921,63.3767,51700.0
2010-02-05 14:20:00,75.69,75.91,75.5,75.88,93300.0,63.3767,63.561,63.2177,63.5358,93300.0
2010-02-05 14:25:00,75.88,76.13,75.86,76.1,47500.0,63.5358,63.7452,63.5191,63.72,47500.0
2010-02-05 14:30:00,76.11,76.21,76.02,76.13,61000.0,63.7284,63.8122,63.6531,63.7452,61000.0
2010-02-05 14:35:00,76.1,76.14,75.96,76.0,46600.0,63.72,63.7535,63.6028,63.6363,46600.0
2010-02-05 14:40:00,76.01,76.01,75.6,75.64,70400.0,63.6447,63.6447,63.3014,63.3349,70400.0
2010-02-05 14:45:00,75.64,75.95,75.59,75.92,93200.0,63.3349,63.5944,63.293,63.5693,93200.0
2010-02-05 14:50:00,75.91,76.02,75.79,76.02,63800.0,63.561,63.6531,63.4605,63.6531,63800.0
2010-02-05 14:55:00,76.01,76.01,75.78,75.78,111200.0,63.6447,63.6447,63.4521,63.4521,111200.0
2010-02-05 15:00:00,75.78,75.87,75.75,75.8,89800.0,63.4521,63.5275,63.427,63.4689,89800.0
2010-02-05 15:05:00,75.81,76.4,75.76,76.36,140100.0,63.4772,63.9712,63.4354,63.9378,140100.0
2010-02-05 15:10:00,76.36,76.68,76.28,76.64,103800.0,63.9378,64.2057,63.8708,64.1722,103800.0
2010-02-05 15:15:00,76.64,76.66,76.2,76.22,90800.0,64.1722,64.1889,63.8038,63.8205,90800.0
2010-02-05 15:20:00,76.22,76.36,76.05,76.08,107300.0,63.8205,63.9378,63.6782,63.7033,107300.0
2010-02-05 15:25:00,76.07,76.18,75.99,76.18,92000.0,63.6949,63.787,63.6279,63.787,92000.0
2010-02-05 15:30:00,76.18,76.58,76.15,76.51,120500.0,63.787,64.122,63.7619,64.0633,120500.0
2010-02-05 15:35:00,76.52,76.63,76.37,76.39,114500.0,64.0717,64.1638,63.9461,63.9629,114500.0
2010-02-05 15:40:00,76.39,76.64,76.39,76.48,146400.0,63.9629,64.1722,63.9629,64.0382,146400.0
2010-02-05 15:45:00,76.47,76.62,76.22,76.23,139200.0,64.0299,64.1555,63.8205,63.8289,139200.0
2010-02-05 15:50:00,76.23,76.59,76.19,76.54,160000.0,63.8289,64.1303,63.7954,64.0885,160000.0
2010-02-05 15:55:00,76.53,76.75,76.52,76.7,198600.0,64.0801,64.2643,64.0717,64.2224,198600.0
2010-02-08 09:30:00,76.82,76.96,75.5,75.63,117200.0,64.3229,64.4401,63.2177,63.3265,117200.0
2010-02-08 09:35:00,75.51,76.32,75.31,76.25,84700.0,63.226,63.9043,63.0586,63.8456,84700.0
2010-02-08 09:40:00,76.32,76.71,76.25,76.67,54000.0,63.9043,64.2308,63.8456,64.1973,54000.0
2010-02-08 09:45:00,76.65,76.74,76.3,76.55,54000.0,64.1806,64.2559,63.8875,64.0968,54000.0
2010-02-08 09:50:00,76.52,77.05,76.48,77.01,91700.0,64.0717,64.5155,64.0382,64.482,91700.0
2010-02-08 09:55:00,77.0,77.05,76.81,76.84,43400.0,64.4736,64.5155,64.3145,64.3397,43400.0
2010-02-08 10:00:00,76.84,77.1,76.77,76.93,81400.0,64.3397,64.5574,64.2811,64.415,81400.0
2010-02-08 10:05:00,76.94,77.33,76.9,77.21,42400.0,64.4234,64.75,64.3899,64.6495,42400.0
2010-02-08 10:10:00,77.22,77.34,77.01,77.03,63100.0,64.6578,64.7583,64.482,64.4988,63100.0
2010-02-08 10:15:00,77.04,77.44,77.04,77.16,47200.0,64.5071,64.8421,64.5071,64.6076,47200.0
2010-02-08 10:20:00,77.2,77.43,77.11,77.37,42400.0,64.6411,64.8337,64.5657,64.7834,42400.0
2010-02-08 10:25:00,77.38,77.43,77.13,77.28,20800.0,64.7918,64.8337,64.5825,64.7081,20800.0
2010-02-08 10:30:00,77.32,77.35,77.02,77.17,26800.0,64.7416,64.7667,64.4904,64.616,26800.0
2010-02-08 10:35:00,77.19,77.41,77.12,77.16,28700.0,64.6327,64.8169,64.5741,64.6076,28700.0
2010-02-08 10:40:00,77.16,77.5,77.16,77.46,22700.0,64.6076,64.8923,64.6076,64.8588,22700.0
2010-02-08 10:45:00,77.46,77.48,77.31,77.46,55700.0,64.8588,64.8755,64.7332,64.8588,55700.0
2010-02-08 10:50:00,77.45,77.48,77.24,77.25,79300.0,64.8504,64.8755,64.6746,64.683,79300.0
2010-02-08 10:55:00,77.24,77.32,77.15,77.24,52600.0,64.6746,64.7416,64.5992,64.6746,52600.0
2010-02-08 11:00:00,77.25,77.38,77.17,77.35,55300.0,64.683,64.7918,64.616,64.7667,55300.0
2010-02-08 11:05:00,77.36,77.41,77.26,77.36,51800.0,64.7751,64.8169,64.6913,64.7751,51800.0
2010-02-08 11:10:00,77.35,77.5,77.31,77.49,22400.0,64.7667,64.8923,64.7332,64.8839,22400.0
2010-02-08 11:15:00,77.46,77.49,77.19,77.19,19700.0,64.8588,64.8839,64.6327,64.6327,19700.0
2010-02-08 11:20:00,77.2,77.34,77.2,77.29,13700.0,64.6411,64.7583,64.6411,64.7165,13700.0
2010-02-08 11:25:00,77.28,77.34,77.24,77.3,23300.0,64.7081,64.7583,64.6746,64.7248,23300.0
2010-02-08 11:30:00,77.3,77.46,77.3,77.44,15800.0,64.7248,64.8588,64.7248,64.8421,15800.0
2010-02-08 11:35:00,77.47,77.53,77.3,77.39,27300.0,64.8672,64.9174,64.7248,64.8002,27300.0
2010-02-08 11:40:00,77.4,77.57,77.39,77.56,16500.0,64.8086,64.9509,64.8002,64.9425,16500.0
2010-02-08 11:45:00,77.56,77.64,77.45,77.63,49100.0,64.9425,65.0095,64.8504,65.0011,49100.0
2010-02-08 11:50:00,77.61,77.63,77.36,77.43,37600.0,64.9844,65.0011,64.7751,64.8337,37600.0
2010-02-08 11:55:00,77.42,77.49,77.39,77.45,23000.0,64.8253,64.8839,64.8002,64.8504,23000.0
2010-02-08 12:00:00,77.45,77.53,77.34,77.36,31000.0,64.8504,64.9174,64.7583,64.7751,31000.0
2010-02-08 12:05:00,77.37,77.52,77.37,77.41,19300.0,64.7834,64.909,64.7834,64.8169,19300.0
2010-02-08 12:10:00,77.48,77.49,77.39,77.42,19700.0,64.8755,64.8839,64.8002,64.8253,19700.0
2010-02-08 12:15:00,77.39,77.54,77.38,77.5,30800.0,64.8002,64.9258,64.7918,64.8923,30800.0
2010-02-08 12:20:00,77.48,77.56,77.4,77.46,34300.0,64.8755,64.9425,64.8086,64.8588,34300.0
2010-02-08 12:25:00,77.47,77.58,77.47,77.56,34800.0,64.8672,64.9593,64.8672,64.9425,34800.0
2010-02-08 12:30:00,77.56,77.58,77.35,77.58,23700.0,64.9425,64.9593,64.7667,64.9593,23700.0
2010-02-08 12:35:00,77.59,77.73,77.57,77.7,13700.0,64.9677,65.0849,64.9509,65.0598,13700.0
2010-02-08 12:40:00,77.71,77.77,77.65,77.67,11100.0,65.0681,65.1184,65.0179,65.0346,11100.0
2010-02-08 12:45:00,77.66,77.7,77.51,77.55,6900.0,65.0263,65.0598,64.9007,64.9342,6900.0
2010-02-08 12:50:00,77.55,77.69,77.54,77.66,10100.0,64.9342,65.0514,64.9258,65.0263,10100.0
2010-02-08 12:55:00,77.65,77.66,77.56,77.56,5000.0,65.0179,65.0263,64.9425,64.9425,5000.0
2010-02-08 13:00:00,77.53,77.58,77.45,77.45,8000.0,64.9174,64.9593,64.8504,64.8504,8000.0
2010-02-08 13:05:00,77.42,77.43,77.29,77.39,28800.0,64.8253,64.8337,64.7165,64.8002,28800.0
2010-02-08 13:10:00,77.4,77.41,77.26,77.38,24900.0,64.8086,64.8169,64.6913,64.7918,24900.0
2010-02-08 13:15:00,77.37,77.38,77.16,77.37,53700.0,64.7834,64.7918,64.6076,64.7834,53700.0
2010-02-08 13:20:00,77.38,77.45,77.36,77.39,14400.0,64.7918,64.8504,64.7751,64.8002,14400.0
2010-02-08 13:25:00,77.38,77.47,77.35,77.38,9600.0,64.7918,64.8672,64.7667,64.7918,9600.0
2010-02-08 13:30:00,77.38,77.41,77.25,77.25,9900.0,64.7918,64.8169,64.683,64.683,9900.0
2010-02-08 13:35:00,77.26,77.38,77.21,77.33,14700.0,64.6913,64.7918,64.6495,64.75,14700.0
2010-02-08 13:40:00,77.33,77.38,77.27,77.29,9500.0,64.75,64.7918,64.6997,64.7165,9500.0
2010-02-08 13:45:00,77.3,77.32,77.14,77.22,19000.0,64.7248,64.7416,64.5909,64.6578,19000.0
2010-02-08 13:50:00,77.22,77.37,77.19,77.28,24300.0,64.6578,64.7834,64.6327,64.7081,24300.0
2010-02-08 13:55:00,77.27,77.34,77.2,77.34,17700.0,64.6997,64.7583,64.6411,64.7583,17700.0
2010-02-08 14:00:00,77.35,77.54,77.35,77.54,19300.0,64.7667,64.9258,64.7667,64.9258,19300.0
2010-02-08 14:05:00,77.53,77.59,77.52,77.53,11400.0,64.9174,64.9677,64.909,64.9174,11400.0
2010-02-08 14:10:00,77.51,77.55,77.38,77.55,6800.0,64.9007,64.9342,64.7918,64.9342,6800.0
2010-02-08 14:15:00,77.55,77.55,77.42,77.43,7900.0,64.9342,64.9342,64.8253,64.8337,7900.0
2010-02-08 14:20:00,77.42,77.42,77.35,77.4,13000.0,64.8253,64.8253,64.7667,64.8086,13000.0
2010-02-08 14:25:00,77.41,77.49,77.39,77.48,9600.0,64.8169,64.8839,64.8002,64.8755,9600.0
2010-02-08 14:30:00,77.46,77.49,77.43,77.45,15800.0,64.8588,64.8839,64.8337,64.8504,15800.0
2010-02-08 14:35:00,77.46,77.5,77.21,77.23,29300.0,64.8588,64.8923,64.6495,64.6662,29300.0
2010-02-08 14:40:00,77.22,77.4,77.2,77.37,21200.0,64.6578,64.8086,64.6411,64.7834,21200.0
2010-02-08 14:45:00,77.36,77.44,77.35,77.36,9800.0,64.7751,64.8421,64.7667,64.7751,9800.0
2010-02-08 14:50:00,77.35,77.4,77.32,77.38,22300.0,64.7667,64.8086,64.7416,64.7918,22300.0
2010-02-08 14:55:00,77.36,77.36,77.19,77.22,22200.0,64.7751,64.7751,64.6327,64.6578,22200.0
2010-02-08 15:00:00,77.22,77.27,77.02,77.09,47900.0,64.6578,64.6997,64.4904,64.549,47900.0
2010-02-08 15:05:00,77.09,77.33,77.09,77.3,33200.0,64.549,64.75,64.549,64.7248,33200.0
2010-02-08 15:10:00,77.3,77.3,77.17,77.27,22700.0,64.7248,64.7248,64.616,64.6997,22700.0
2010-02-08 15:15:00,77.27,77.32,77.15,77.15,41600.0,64.6997,64.7416,64.5992,64.5992,41600.0
2010-02-08 15:20:00,77.15,77.26,77.14,77.23,35600.0,64.5992,64.6913,64.5909,64.6662,35600.0
2010-02-08 15:25:00,77.21,77.29,77.07,77.29,41300.0,64.6495,64.7165,64.5322,64.7165,41300.0
2010-02-08 15:30:00,77.29,77.31,77.13,77.29,80800.0,64.7165,64.7332,64.5825,64.7165,80800.0
2010-02-08 15:35:00,77.28,77.3,77.19,77.27,29100.0,64.7081,64.7248,64.6327,64.6997,29100.0
2010-02-08 15:40:00,77.28,77.28,77.11,77.22,61100.0,64.7081,64.7081,64.5657,64.6578,61100.0
2010-02-08 15:45:00,77.23,77.23,76.95,76.96,73100.0,64.6662,64.6662,64.4318,64.4401,73100.0
2010-02-08 15:50:00,76.96,76.96,76.71,76.71,82000.0,64.4401,64.4401,64.2308,64.2308,82000.0
2010-02-08 15:55:00,76.69,76.8,76.67,76.71,133600.0,64.2141,64.3062,64.1973,64.2308,133600.0
2010-02-09 09:30:00,77.27,78.01,77.27,77.57,57300.0,64.6997,65.3193,64.6997,64.9509,57300.0
2010-02-09 09:35:00,77.57,77.68,77.42,77.5,23100.0,64.9509,65.043,64.8253,64.8923,23100.0
2010-02-09 09:40:00,77.52,77.53,76.96,77.19,33800.0,64.909,64.9174,64.4401,64.6327,33800.0
2010-02-09 09:45:00,77.21,77.42,76.96,77.08,50400.0,64.6495,64.8253,64.4401,64.5406,50400.0
2010-02-09 09:50:00,77.1,77.52,77.02,77.51,79700.0,64.5574,64.909,64.4904,64.9007,79700.0
2010-02-09 09:55:00,77.45,77.52,77.29,77.38,15200.0,64.8504,64.909,64.7165,64.7918,15200.0
2010-02-09 10:00:00,77.35,77.48,77.26,77.45,44300.0,64.7667,64.8755,64.6913,64.8504,44300.0
2010-02-09 10:05:00,77.46,77.59,77.4,77.42,68200.0,64.8588,64.9677,64.8086,64.8253,68200.0
2010-02-09 10:10:00,77.43,77.64,77.34,77.53,41400.0,64.8337,65.0095,64.7583,64.9174,41400.0
2010-02-09 10:15:00,77.53,77.74,77.49,77.65,33500.0,64.9174,65.0933,64.8839,65.0179,33500.0
2010-02-09 10:20:00,77.62,77.78,77.6,77.77,31900.0,64.9928,65.1267,64.976,65.1184,31900.0
2010-02-09 10:25:00,77.79,77.81,77.64,77.76,48500.0,65.1351,65.1519,65.0095,65.11,48500.0
2010-02-09 10:30:00,77.75,77.83,77.7,77.81,41100.0,65.1016,65.1686,65.0598,65.1519,41100.0
2010-02-09 10:35:00,77.79,77.8,77.64,77.64,32000.0,65.1351,65.1435,65.0095,65.0095,32000.0
2010-02-09 10:40:00,77.65,77.72,77.5,77.6,32300.0,65.0179,65.0765,64.8923,64.976,32300.0
2010-02-09 10:45:00,77.59,77.79,77.53,77.68,68700.0,64.9677,65.1351,64.9174,65.043,68700.0
2010-02-09 10:50:00,77.69,77.83,77.69,77.73,26900.0,65.0514,65.1686,65.0514,65.0849,26900.0
2010-02-09 10:55:00,77.73,77.81,77.63,77.68,56800.0,65.0849,65.1519,65.0011,65.043,56800.0
2010-02-09 11:00:00,77.68,77.82,77.59,77.79,149900.0,65.043,65.1602,64.9677,65.1351,149900.0
2010-02-09 11:05:00,77.76,77.85,77.65,77.67,144400.0,65.11,65.1854,65.0179,65.0346,144400.0
2010-02-09 11:10:00,77.68,77.9,77.6,77.88,92000.0,65.043,65.2272,64.976,65.2105,92000.0
2010-02-09 11:15:00,77.86,77.92,77.69,77.82,60800.0,65.1937,65.244,65.0514,65.1602,60800.0
2010-02-09 11:20:00,77.81,77.86,77.75,77.76,40200.0,65.1519,65.1937,65.1016,65.11,40200.0
2010-02-09 11:25:00,77.77,77.85,77.66,77.76,62200.0,65.1184,65.1854,65.0263,65.11,62200.0
2010-02-09 11:30:00,77.77,78.24,77.71,78.24,62400.0,65.1184,65.5119,65.0681,65.5119,62400.0
2010-02-09 11:35:00,78.24,78.46,78.03,78.36,97400.0,65.5119,65.6961,65.3361,65.6124,97400.0
2010-02-09 11:40:00,78.37,78.56,78.15,78.56,71700.0,65.6208,65.7799,65.4366,65.7799,71700.0
2010-02-09 11:45:00,78.56,78.64,78.38,78.58,75700.0,65.7799,65.8468,65.6291,65.7966,75700.0
2010-02-09 11:50:00,78.57,78.93,78.55,78.82,61300.0,65.7882,66.0897,65.7715,65.9976,61300.0
2010-02-09 11:55:00,78.83,78.9,78.8,78.82,73500.0,66.0059,66.0645,65.9808,65.9976,73500.0
2010-02-09 12:00:00,78.83,79.37,78.83,79.32,86300.0,66.0059,66.4581,66.0059,66.4162,86300.0
2010-02-09 12:05:00,79.35,79.63,79.24,79.43,93500.0,66.4413,66.6758,66.3492,66.5083,93500.0
2010-02-09 12:10:00,79.44,79.62,79.44,79.6,50000.0,66.5167,66.6674,66.5167,66.6507,50000.0
2010-02-09 12:15:00,79.6,79.72,79.44,79.55,257700.0,66.6507,66.7511,66.5167,66.6088,257700.0
2010-02-09 12:20:00,79.55,79.7,79.53,79.53,56500.0,66.6088,66.7344,66.5921,66.5921,56500.0
2010-02-09 12:25:00,79.52,79.7,79.51,79.52,52000.0,66.5837,66.7344,66.5753,66.5837,52000.0
2010-02-09 12:30:00,79.52,79.6,79.41,79.41,33400.0,66.5837,66.6507,66.4916,66.4916,33400.0
2010-02-09 12:35:00,79.42,79.57,79.39,79.41,43900.0,66.4999,66.6255,66.4748,66.4916,43900.0
2010-02-09 12:40:00,79.4,79.4,78.77,79.19,130000.0,66.4832,66.4832,65.9557,66.3074,130000.0
2010-02-09 12:45:00,79.18,79.33,78.99,79.09,59000.0,66.299,66.4246,66.1399,66.2236,59000.0
2010-02-09 12:50:00,79.08,79.32,78.97,79.13,51200.0,66.2153,66.4162,66.1232,66.2571,51200.0
2010-02-09 12:55:00,79.15,79.34,79.1,79.25,36000.0,66.2739,66.433,66.232,66.3576,36000.0
2010-02-09 13:00:00,79.25,79.48,79.2,79.29,25700.0,66.3576,66.5502,66.3157,66.3911,25700.0
2010-02-09 13:05:00,79.3,79.48,79.21,79.36,28000.0,66.3995,66.5502,66.3241,66.4497,28000.0
2010-02-09 13:10:00,79.3,79.34,79.24,79.3,12100.0,66.3995,66.433,66.3492,66.3995,12100.0
2010-02-09 13:15:00,79.26,79.26,79.07,79.09,21100.0,66.366,66.366,66.2069,66.2236,21100.0
2010-02-09 13:20:00,79.1,79.17,79.0,79.17,21200.0,66.232,66.2906,66.1483,66.2906,21200.0
2010-02-09 13:25:00,79.18,79.26,79.09,79.13,21900.0,66.299,66.366,66.2236,66.2571,21900.0
2010-02-09 13:30:00,79.13,79.24,79.04,79.08,41800.0,66.2571,66.3492,66.1818,66.2153,41800.0
2010-02-09 13:35:00,79.09,79.22,79.09,79.21,22300.0,66.2236,66.3325,66.2236,66.3241,22300.0
2010-02-09 13:40:00,79.21,79.3,79.06,79.24,29700.0,66.3241,66.3995,66.1985,66.3492,29700.0
2010-02-09 13:45:00,79.25,79.34,79.24,79.29,19200.0,66.3576,66.433,66.3492,66.3911,19200.0
2010-02-09 13:50:00,79.27,79.29,79.18,79.21,14400.0,66.3744,66.3911,66.299,66.3241,14400.0
2010-02-09 13:55:00,79.21,79.21,79.12,79.15,14100.0,66.3241,66.3241,66.2488,66.2739,14100.0
2010-02-09 14:00:00,79.16,79.24,79.15,79.21,28000.0,66.2822,66.3492,66.2739,66.3241,28000.0
2010-02-09 14:05:00,79.22,79.26,79.06,79.09,28000.0,66.3325,66.366,66.1985,66.2236,28000.0
2010-02-09 14:10:00,79.1,79.21,79.06,79.14,36200.0,66.232,66.3241,66.1985,66.2655,36200.0
2010-02-09 14:15:00,79.15,79.18,78.99,79.05,40700.0,66.2739,66.299,66.1399,66.1901,40700.0
2010-02-09 14:20:00,79.06,79.1,78.97,78.99,31200.0,66.1985,66.232,66.1232,66.1399,31200.0
2010-02-09 14:25:00,79.01,79.22,78.98,79.21,44100.0,66.1566,66.3325,66.1315,66.3241,44100.0
2010-02-09 14:30:00,79.21,79.4,79.2,79.28,39900.0,66.3241,66.4832,66.3157,66.3827,39900.0
2010-02-09 14:35:00,79.29,79.38,79.26,79.28,43000.0,66.3911,66.4665,66.366,66.3827,43000.0
2010-02-09 14:40:00,79.28,79.37,79.13,79.28,55400.0,66.3827,66.4581,66.2571,66.3827,55400.0
2010-02-09 14:45:00,79.29,79.33,79.1,79.15,65400.0,66.3911,66.4246,66.232,66.2739,65400.0
2010-02-09 14:50:00,79.14,79.29,79.07,79.16,54800.0,66.2655,66.3911,66.2069,66.2822,54800.0
2010-02-09 14:55:00,79.17,79.33,79.15,79.15,39700.0,66.2906,66.4246,66.2739,66.2739,39700.0
2010-02-09 15:00:00,79.16,79.28,79.07,79.22,52100.0,66.2822,66.3827,66.2069,66.3325,52100.0
2010-02-09 15:05:00,79.21,79.49,79.19,79.38,68200.0,66.3241,66.5586,66.3074,66.4665,68200.0
2010-02-09 15:10:00,79.36,79.42,79.25,79.41,42800.0,66.4497,66.4999,66.3576,66.4916,42800.0
2010-02-09 15:15:00,79.4,79.41,79.21,79.37,61000.0,66.4832,66.4916,66.3241,66.4581,61000.0
2010-02-09 15:20:00,79.36,79.6,79.35,79.5,68400.0,66.4497,66.6507,66.4413,66.5669,68400.0
2010-02-09 15:25:00,79.51,79.65,79.44,79.57,74200.0,66.5753,66.6925,66.5167,66.6255,74200.0
2010-02-09 15:30:00,79.57,79.61,79.43,79.53,61600.0,66.6255,66.659,66.5083,66.5921,61600.0
2010-02-09 15:35:00,79.52,79.6,79.43,79.43,52600.0,66.5837,66.6507,66.5083,66.5083,52600.0
2010-02-09 15:40:00,79.41,79.44,79.26,79.27,85600.0,66.4916,66.5167,66.366,66.3744,85600.0
2010-02-09 15:45:00,79.27,79.28,79.2,79.27,75200.0,66.3744,66.3827,66.3157,66.3744,75200.0
2010-02-09 15:50:00,79.27,79.29,78.99,79.03,151700.0,66.3744,66.3911,66.1399,66.1734,151700.0
2010-02-09 15:55:00,79.02,79.24,79.0,79.16,117500.0,66.165,66.3492,66.1483,66.2822,117500.0
2010-02-10 09:30:00,79.16,79.29,78.37,78.79,29400.0,66.2822,66.3911,65.6208,65.9724,29400.0
2010-02-10 09:35:00,78.79,78.89,78.51,78.52,19500.0,65.9724,66.0562,65.738,65.7464,19500.0
2010-02-10 09:40:00,78.52,78.6,78.23,78.23,33300.0,65.7464,65.8133,65.5035,65.5035,33300.0
2010-02-10 09:45:00,78.19,78.48,78.12,78.3,26100.0,65.47,65.7129,65.4114,65.5622,26100.0
2010-02-10 09:50:00,78.33,78.35,78.15,78.15,21500.0,65.5873,65.604,65.4366,65.4366,21500.0
2010-02-10 09:55:00,78.18,78.52,78.1,78.28,36600.0,65.4617,65.7464,65.3947,65.5454,36600.0
2010-02-10 10:00:00,78.21,78.21,77.93,78.03,29700.0,65.4868,65.4868,65.2523,65.3361,29700.0
2010-02-10 10:05:00,78.01,78.03,77.74,77.84,25800.0,65.3193,65.3361,65.0933,65.177,25800.0
2010-02-10 10:10:00,77.84,77.84,77.63,77.68,25300.0,65.177,65.177,65.0011,65.043,25300.0
2010-02-10 10:15:00,77.65,77.82,77.52,77.82,40400.0,65.0179,65.1602,64.909,65.1602,40400.0
2010-02-10 10:20:00,77.83,77.93,77.67,77.83,36400.0,65.1686,65.2523,65.0346,65.1686,36400.0
2010-02-10 10:25:00,77.82,77.84,77.6,77.72,42100.0,65.1602,65.177,64.976,65.0765,42100.0
2010-02-10 10:30:00,77.71,77.91,77.6,77.87,44600.0,65.0681,65.2356,64.976,65.2021,44600.0
2010-02-10 10:35:00,77.89,77.99,77.76,77.92,22100.0,65.2189,65.3026,65.11,65.244,22100.0
2010-02-10 10:40:00,77.92,78.18,77.92,77.96,74800.0,65.244,65.4617,65.244,65.2775,74800.0
2010-02-10 10:45:00,77.96,78.04,77.81,77.94,33400.0,65.2775,65.3444,65.1519,65.2607,33400.0
2010-02-10 10:50:00,77.95,78.2,77.95,78.03,21500.0,65.2691,65.4784,65.2691,65.3361,21500.0
2010-02-10 10:55:00,78.04,78.22,78.03,78.19,22300.0,65.3444,65.4952,65.3361,65.47,22300.0
2010-02-10 11:00:00,78.2,78.36,78.15,78.16,18800.0,65.4784,65.6124,65.4366,65.4449,18800.0
2010-02-10 11:05:00,78.16,78.28,78.06,78.28,23900.0,65.4449,65.5454,65.3612,65.5454,23900.0
2010-02-10 11:10:00,78.28,78.29,78.04,78.05,15900.0,65.5454,65.5538,65.3444,65.3528,15900.0
2010-02-10 11:15:00,78.02,78.2,78.02,78.06,30700.0,65.3277,65.4784,65.3277,65.3612,30700.0
2010-02-10 11:20:00,78.07,78.29,78.06,78.28,32800.0,65.3696,65.5538,65.3612,65.5454,32800.0
2010-02-10 11:25:00,78.29,78.48,78.29,78.42,24100.0,65.5538,65.7129,65.5538,65.6626,24100.0
2010-02-10 11:30:00,78.43,78.49,78.32,78.38,48100.0,65.671,65.7212,65.5789,65.6291,48100.0
2010-02-10 11:35:00,78.36,78.46,78.32,78.32,20300.0,65.6124,65.6961,65.5789,65.5789,20300.0
2010-02-10 11:40:00,78.32,78.48,78.31,78.33,32100.0,65.5789,65.7129,65.5705,65.5873,32100.0
2010-02-10 11:45:00,78.32,78.42,78.26,78.36,22700.0,65.5789,65.6626,65.5287,65.6124,22700.0
2010-02-10 11:50:00,78.37,78.39,78.23,78.31,22100.0,65.6208,65.6375,65.5035,65.5705,22100.0
2010-02-10 11:55:00,78.31,78.43,78.18,78.24,20300.0,65.5705,65.671,65.4617,65.5119,20300.0
2010-02-10 12:00:00,78.23,78.41,78.09,78.37,17000.0,65.5035,65.6543,65.3863,65.6208,17000.0
2010-02-10 12:05:00,78.4,78.44,78.31,78.44,12600.0,65.6459,65.6794,65.5705,65.6794,12600.0
2010-02-10 12:10:00,78.46,78.46,78.23,78.25,50800.0,65.6961,65.6961,65.5035,65.5203,50800.0
2010-02-10 12:15:00,78.29,78.48,78.18,78.48,38300.0,65.5538,65.7129,65.4617,65.7129,38300.0
2010-02-10 12:20:00,78.44,78.62,78.44,78.62,25700.0,65.6794,65.8301,65.6794,65.8301,25700.0
2010-02-10 12:25:00,78.56,78.71,78.54,78.68,19900.0,65.7799,65.9055,65.7631,65.8803,19900.0
2010-02-10 12:30:00,78.67,78.74,78.49,78.49,17600.0,65.872,65.9306,65.7212,65.7212,17600.0
2010-02-10 12:35:00,78.47,78.5,78.35,78.43,16100.0,65.7045,65.7296,65.604,65.671,16100.0
2010-02-10 12:40:00,78.42,78.57,78.41,78.52,16700.0,65.6626,65.7882,65.6543,65.7464,16700.0
2010-02-10 12:45:00,78.51,78.58,78.48,78.56,19500.0,65.738,65.7966,65.7129,65.7799,19500.0
2010-02-10 12:50:00,78.54,78.65,78.52,78.58,20600.0,65.7631,65.8552,65.7464,65.7966,20600.0
2010-02-10 12:55:00,78.59,78.63,78.52,78.57,14800.0,65.805,65.8385,65.7464,65.7882,14800.0
2010-02-10 13:00:00,78.57,78.59,78.48,78.5,15800.0,65.7882,65.805,65.7129,65.7296,15800.0
2010-02-10 13:05:00,78.51,78.57,78.5,78.54,20400.0,65.738,65.7882,65.7296,65.7631,20400.0
2010-02-10 13:10:00,78.55,78.68,78.53,78.55,27600.0,65.7715,65.8803,65.7547,65.7715,27600.0
2010-02-10 13:15:00,78.54,78.65,78.49,78.65,25800.0,65.7631,65.8552,65.7212,65.8552,25800.0
2010-02-10 13:20:00,78.65,78.72,78.56,78.72,18000.0,65.8552,65.9138,65.7799,65.9138,18000.0
2010-02-10 13:25:00,78.74,78.95,78.74,78.87,16700.0,65.9306,66.1064,65.9306,66.0394,16700.0
2010-02-10 13:30:00,78.83,78.85,78.69,78.71,14900.0,66.0059,66.0227,65.8887,65.9055,14900.0
2010-02-10 13:35:00,78.75,78.78,78.6,78.63,19200.0,65.9389,65.9641,65.8133,65.8385,19200.0
2010-02-10 13:40:00,78.64,78.69,78.55,78.67,17500.0,65.8468,65.8887,65.7715,65.872,17500.0
2010-02-10 13:45:00,78.71,78.71,78.62,78.69,9700.0,65.9055,65.9055,65.8301,65.8887,9700.0
2010-02-10 13:50:00,78.67,78.69,78.61,78.65,5000.0,65.872,65.8887,65.8217,65.8552,5000.0
2010-02-10 13:55:00,78.59,78.63,78.5,78.63,13300.0,65.805,65.8385,65.7296,65.8385,13300.0
2010-02-10 14:00:00,78.62,78.73,78.62,78.65,13900.0,65.8301,65.9222,65.8301,65.8552,13900.0
2010-02-10 14:05:00,78.67,78.76,78.6,78.6,19200.0,65.872,65.9473,65.8133,65.8133,19200.0
2010-02-10 14:10:00,78.6,78.6,78.41,78.48,21100.0,65.8133,65.8133,65.6543,65.7129,21100.0
2010-02-10 14:15:00,78.47,78.64,78.4,78.62,20500.0,65.7045,65.8468,65.6459,65.8301,20500.0
2010-02-10 14:20:00,78.61,78.61,78.37,78.49,21000.0,65.8217,65.8217,65.6208,65.7212,21000.0
2010-02-10 14:25:00,78.5,78.58,78.48,78.49,13200.0,65.7296,65.7966,65.7129,65.7212,13200.0
2010-02-10 14:30:00,78.49,78.49,78.29,78.36,13700.0,65.7212,65.7212,65.5538,65.6124,13700.0
2010-02-10 14:35:00,78.4,78.4,78.26,78.32,15200.0,65.6459,65.6459,65.5287,65.5789,15200.0
2010-02-10 14:40:00,78.32,78.36,78.25,78.25,15000.0,65.5789,65.6124,65.5203,65.5203,15000.0
2010-02-10 14:45:00,78.26,78.33,78.25,78.26,9900.0,65.5287,65.5873,65.5203,65.5287,9900.0
2010-02-10 14:50:00,78.26,78.33,78.13,78.21,91800.0,65.5287,65.5873,65.4198,65.4868,91800.0
2010-02-10 14:55:00,78.23,78.26,78.16,78.18,13400.0,65.5035,65.5287,65.4449,65.4617,13400.0
2010-02-10 15:00:00,78.17,78.31,78.17,78.29,30100.0,65.4533,65.5705,65.4533,65.5538,30100.0
2010-02-10 15:05:00,78.31,78.31,78.17,78.24,21600.0,65.5705,65.5705,65.4533,65.5119,21600.0
2010-02-10 15:10:00,78.28,78.37,78.26,78.31,22000.0,65.5454,65.6208,65.5287,65.5705,22000.0
2010-02-10 15:15:00,78.3,78.31,78.18,78.27,25400.0,65.5622,65.5705,65.4617,65.537,25400.0
2010-02-10 15:20:00,78.23,78.36,78.2,78.31,22400.0,65.5035,65.6124,65.4784,65.5705,22400.0
2010-02-10 15:25:00,78.3,78.41,78.24,78.32,31800.0,65.5622,65.6543,65.5119,65.5789,31800.0
2010-02-10 15:30:00,78.33,78.36,78.11,78.11,35000.0,65.5873,65.6124,65.4031,65.4031,35000.0
2010-02-10 15:35:00,78.11,78.19,78.02,78.09,43400.0,65.4031,65.47,65.3277,65.3863,43400.0
2010-02-10 15:40:00,78.09,78.28,78.01,78.19,64600.0,65.3863,65.5454,65.3193,65.47,64600.0
2010-02-10 15:45:00,78.18,78.32,78.15,78.31,48200.0,65.4617,65.5789,65.4366,65.5705,48200.0
2010-02-10 15:50:00,78.31,78.33,78.16,78.17,53500.0,65.5705,65.5873,65.4449,65.4533,53500.0
2010-02-10 15:55:00,78.17,78.3,78.17,78.24,65400.0,65.4533,65.5622,65.4533,65.5119,65400.0
2010-02-11 09:30:00,78.38,78.54,78.04,78.04,11300.0,65.6291,65.7631,65.3444,65.3444,11300.0
2010-02-11 09:35:00,78.04,78.38,77.96,78.15,9000.0,65.3444,65.6291,65.2775,65.4366,9000.0
2010-02-11 09:40:00,78.08,78.11,77.7,77.75,17700.0,65.3779,65.4031,65.0598,65.1016,17700.0
2010-02-11 09:45:00,77.71,77.77,77.44,77.76,32700.0,65.0681,65.1184,64.8421,65.11,32700.0
2010-02-11 09:50:00,77.82,78.01,77.8,77.96,20000.0,65.1602,65.3193,65.1435,65.2775,20000.0
2010-02-11 09:55:00,78.0,78.29,77.99,78.2,31400.0,65.311,65.5538,65.3026,65.4784,31400.0
2010-02-11 10:00:00,78.19,78.19,77.89,78.01,18600.0,65.47,65.47,65.2189,65.3193,18600.0
2010-02-11 10:05:00,78.06,78.37,78.02,78.24,22000.0,65.3612,65.6208,65.3277,65.5119,22000.0
2010-02-11 10:10:00,78.26,78.71,78.26,78.29,40600.0,65.5287,65.9055,65.5287,65.5538,40600.0
2010-02-11 10:15:00,78.3,78.6,78.29,78.57,42800.0,65.5622,65.8133,65.5538,65.7882,42800.0
2010-02-11 10:20:00,78.56,78.72,78.51,78.55,41600.0,65.7799,65.9138,65.738,65.7715,41600.0
2010-02-11 10:25:00,78.56,78.78,78.49,78.73,61300.0,65.7799,65.9641,65.7212,65.9222,61300.0
2010-02-11 10:30:00,78.73,78.79,78.53,78.55,44100.0,65.9222,65.9724,65.7547,65.7715,44100.0
2010-02-11 10:35:00,78.58,78.65,78.41,78.63,25000.0,65.7966,65.8552,65.6543,65.8385,25000.0
2010-02-11 10:40:00,78.64,78.65,78.43,78.44,23300.0,65.8468,65.8552,65.671,65.6794,23300.0
2010-02-11 10:45:00,78.43,78.9,78.39,78.89,89700.0,65.671,66.0645,65.6375,66.0562,89700.0
2010-02-11 10:50:00,78.89,78.9,78.6,78.67,74400.0,66.0562,66.0645,65.8133,65.872,74400.0
2010-02-11 10:55:00,78.68,78.76,78.58,78.59,31300.0,65.8803,65.9473,65.7966,65.805,31300.0
2010-02-11 11:00:00,78.57,78.78,78.57,78.74,21700.0,65.7882,65.9641,65.7882,65.9306,21700.0
2010-02-11 11:05:00,78.73,78.82,78.57,78.64,26400.0,65.9222,65.9976,65.7882,65.8468,26400.0
2010-02-11 11:10:00,78.64,78.96,78.64,78.88,26500.0,65.8468,66.1148,65.8468,66.0478,26500.0
2010-02-11 11:15:00,78.87,78.99,78.81,78.85,28000.0,66.0394,66.1399,65.9892,66.0227,28000.0
2010-02-11 11:20:00,78.85,79.25,78.84,79.16,67800.0,66.0227,66.3576,66.0143,66.2822,67800.0
2010-02-11 11:25:00,79.17,79.29,79.12,79.15,11300.0,66.2906,66.3911,66.2488,66.2739,11300.0
2010-02-11 11:30:00,79.17,79.21,79.06,79.07,12600.0,66.2906,66.3241,66.1985,66.2069,12600.0
2010-02-11 11:35:00,79.06,79.11,78.94,79.02,11900.0,66.1985,66.2404,66.098,66.165,11900.0
2010-02-11 11:40:00,79.0,79.42,78.98,79.37,24100.0,66.1483,66.4999,66.1315,66.4581,24100.0
2010-02-11 11:45:00,79.37,79.55,79.34,79.54,32200.0,66.4581,66.6088,66.433,66.6004,32200.0
2010-02-11 11:50:00,79.55,79.62,79.49,79.59,16500.0,66.6088,66.6674,66.5586,66.6423,16500.0
2010-02-11 11:55:00,79.57,79.68,79.5,79.68,29800.0,66.6255,66.7177,66.5669,66.7177,29800.0
2010-02-11 12:00:00,79.65,79.68,79.61,79.62,32400.0,66.6925,66.7177,66.659,66.6674,32400.0
2010-02-11 12:05:00,79.63,79.64,79.51,79.59,19900.0,66.6758,66.6842,66.5753,66.6423,19900.0
2010-02-11 12:10:00,79.59,79.59,79.41,79.46,15800.0,66.6423,66.6423,66.4916,66.5334,15800.0
2010-02-11 12:15:00,79.41,79.6,79.38,79.45,15500.0,66.4916,66.6507,66.4665,66.5251,15500.0
2010-02-11 12:20:00,79.43,79.43,79.25,79.3,14100.0,66.5083,66.5083,66.3576,66.3995,14100.0
2010-02-11 12:25:00,79.29,79.3,79.25,79.26,6100.0,66.3911,66.3995,66.3576,66.366,6100.0
2010-02-11 12:30:00,79.26,79.33,79.25,79.33,11500.0,66.366,66.4246,66.3576,66.4246,11500.0
2010-02-11 12:35:00,79.31,79.51,79.29,79.5,20100.0,66.4078,66.5753,66.3911,66.5669,20100.0
2010-02-11 12:40:00,79.5,79.51,79.4,79.48,30000.0,66.5669,66.5753,66.4832,66.5502,30000.0
2010-02-11 12:45:00,79.5,79.61,79.47,79.56,25500.0,66.5669,66.659,66.5418,66.6172,25500.0
2010-02-11 12:50:00,79.57,79.57,79.48,79.54,13700.0,66.6255,66.6255,66.5502,66.6004,13700.0
2010-02-11 12:55:00,79.56,79.68,79.55,79.65,19700.0,66.6172,66.7177,66.6088,66.6925,19700.0
2010-02-11 13:00:00,79.64,79.65,79.54,79.64,16300.0,66.6842,66.6925,66.6004,66.6842,16300.0
2010-02-11 13:05:00,79.64,79.71,79.61,79.7,21800.0,66.6842,66.7428,66.659,66.7344,21800.0
2010-02-11 13:10:00,79.7,79.78,79.66,79.66,27900.0,66.7344,66.8014,66.7009,66.7009,27900.0
2010-02-11 13:15:00,79.69,79.7,79.58,79.6,11500.0,66.726,66.7344,66.6339,66.6507,11500.0
2010-02-11 13:20:00,79.6,79.74,79.58,79.74,20400.0,66.6507,66.7679,66.6339,66.7679,20400.0
2010-02-11 13:25:00,79.74,79.76,79.6,79.6,25100.0,66.7679,66.7846,66.6507,66.6507,25100.0
2010-02-11 13:30:00,79.59,79.7,79.55,79.69,13700.0,66.6423,66.7344,66.6088,66.726,13700.0
2010-02-11 13:35:00,79.68,79.68,79.47,79.49,21100.0,66.7177,66.7177,66.5418,66.5586,21100.0
2010-02-11 13:40:00,79.49,79.52,79.39,79.39,9600.0,66.5586,66.5837,66.4748,66.4748,9600.0
2010-02-11 13:45:00,79.39,79.4,79.27,79.34,29700.0,66.4748,66.4832,66.3744,66.433,29700.0
2010-02-11 13:50:00,79.35,79.52,79.31,79.48,36200.0,66.4413,66.5837,66.4078,66.5502,36200.0
2010-02-11 13:55:00,79.47,79.51,79.39,79.47,14700.0,66.5418,66.5753,66.4748,66.5418,14700.0
2010-02-11 14:00:00,79.47,79.56,79.38,79.43,15600.0,66.5418,66.6172,66.4665,66.5083,15600.0
2010-02-11 14:05:00,79.45,79.54,79.41,79.54,11500.0,66.5251,66.6004,66.4916,66.6004,11500.0
2010-02-11 14:10:00,79.57,79.58,79.39,79.42,32100.0,66.6255,66.6339,66.4748,66.4999,32100.0
2010-02-11 14:15:00,79.41,79.47,79.41,79.46,28100.0,66.4916,66.5418,66.4916,66.5334,28100.0
2010-02-11 14:20:00,79.45,79.46,79.29,79.46,9800.0,66.5251,66.5334,66.3911,66.5334,9800.0
2010-02-11 14:25:00,79.46,79.66,79.46,79.62,27900.0,66.5334,66.7009,66.5334,66.6674,27900.0
2010-02-11 14:30:00,79.63,79.69,79.49,79.55,14700.0,66.6758,66.726,66.5586,66.6088,14700.0
2010-02-11 14:35:00,79.54,79.66,79.54,79.6,22700.0,66.6004,66.7009,66.6004,66.6507,22700.0
2010-02-11 14:40:00,79.61,79.65,79.55,79.57,22000.0,66.659,66.6925,66.6088,66.6255,22000.0
2010-02-11 14:45:00,79.57,79.69,79.53,79.55,21000.0,66.6255,66.726,66.5921,66.6088,21000.0
2010-02-11 14:50:00,79.55,79.65,79.54,79.61,53700.0,66.6088,66.6925,66.6004,66.659,53700.0
2010-02-11 14:55:00,79.6,79.66,79.58,79.58,35300.0,66.6507,66.7009,66.6339,66.6339,35300.0
2010-02-11 15:00:00,79.58,79.59,79.46,79.51,24500.0,66.6339,66.6423,66.5334,66.5753,24500.0
2010-02-11 15:05:00,79.53,79.63,79.53,79.6,31800.0,66.5921,66.6758,66.5921,66.6507,31800.0
2010-02-11 15:10:00,79.6,79.65,79.58,79.61,27600.0,66.6507,66.6925,66.6339,66.659,27600.0
2010-02-11 15:15:00,79.6,79.63,79.58,79.6,7600.0,66.6507,66.6758,66.6339,66.6507,7600.0
2010-02-11 15:20:00,79.6,79.64,79.46,79.55,36000.0,66.6507,66.6842,66.5334,66.6088,36000.0
2010-02-11 15:25:00,79.55,79.55,79.38,79.43,25700.0,66.6088,66.6088,66.4665,66.5083,25700.0
2010-02-11 15:30:00,79.43,79.52,79.35,79.48,34400.0,66.5083,66.5837,66.4413,66.5502,34400.0
2010-02-11 15:35:00,79.48,79.48,79.35,79.36,33700.0,66.5502,66.5502,66.4413,66.4497,33700.0
2010-02-11 15:40:00,79.35,79.52,79.34,79.49,27000.0,66.4413,66.5837,66.433,66.5586,27000.0
2010-02-11 15:45:00,79.49,79.5,79.29,79.34,35600.0,66.5586,66.5669,66.3911,66.433,35600.0
2010-02-11 15:50:00,79.35,79.55,79.35,79.55,75800.0,66.4413,66.6088,66.4413,66.6088,75800.0
2010-02-11 15:55:00,79.54,79.6,79.47,79.5,72600.0,66.6004,66.6507,66.5418,66.5669,72600.0
2010-02-12 09:30:00,78.4,78.41,78.14,78.15,42500.0,65.6459,65.6543,65.4282,65.4366,42500.0
2010-02-12 09:35:00,78.19,78.2,77.93,78.03,31500.0,65.47,65.4784,65.2523,65.3361,31500.0
2010-02-12 09:40:00,78.02,78.07,77.87,78.05,20200.0,65.3277,65.3696,65.2021,65.3528,20200.0
2010-02-12 09:45:00,78.0,78.0,77.87,77.94,26400.0,65.311,65.311,65.2021,65.2607,26400.0
2010-02-12 09:50:00,77.96,77.96,77.76,77.84,27600.0,65.2775,65.2775,65.11,65.177,27600.0
2010-02-12 09:55:00,77.85,78.01,77.76,77.93,35500.0,65.1854,65.3193,65.11,65.2523,35500.0
2010-02-12 10:00:00,77.89,77.89,77.51,77.6,40900.0,65.2189,65.2189,64.9007,64.976,40900.0
2010-02-12 10:05:00,77.59,77.89,77.59,77.86,34900.0,64.9677,65.2189,64.9677,65.1937,34900.0
2010-02-12 10:10:00,77.86,77.95,77.77,77.85,31400.0,65.1937,65.2691,65.1184,65.1854,31400.0
2010-02-12 10:15:00,77.84,77.93,77.78,77.79,33100.0,65.177,65.2523,65.1267,65.1351,33100.0
2010-02-12 10:20:00,77.78,77.81,77.66,77.71,24700.0,65.1267,65.1519,65.0263,65.0681,24700.0
2010-02-12 10:25:00,77.71,77.94,77.71,77.87,49400.0,65.0681,65.2607,65.0681,65.2021,49400.0
2010-02-12 10:30:00,77.87,77.97,77.79,77.9,35500.0,65.2021,65.2858,65.1351,65.2272,35500.0
2010-02-12 10:35:00,77.93,78.0,77.53,77.65,50600.0,65.2523,65.311,64.9174,65.0179,50600.0
2010-02-12 10:40:00,77.66,77.82,77.65,77.79,36400.0,65.0263,65.1602,65.0179,65.1351,36400.0
2010-02-12 10:45:00,77.79,77.82,77.67,77.73,28600.0,65.1351,65.1602,65.0346,65.0849,28600.0
2010-02-12 10:50:00,77.73,77.89,77.69,77.8,15900.0,65.0849,65.2189,65.0514,65.1435,15900.0
2010-02-12 10:55:00,77.8,77.91,77.78,77.84,18900.0,65.1435,65.2356,65.1267,65.177,18900.0
2010-02-12 11:00:00,77.83,77.87,77.65,77.72,19800.0,65.1686,65.2021,65.0179,65.0765,19800.0
2010-02-12 11:05:00,77.74,77.92,77.73,77.8,24300.0,65.0933,65.244,65.0849,65.1435,24300.0
2010-02-12 11:10:00,77.81,77.97,77.73,77.97,42200.0,65.1519,65.2858,65.0849,65.2858,42200.0
2010-02-12 11:15:00,77.96,78.06,77.95,78.0,14500.0,65.2775,65.3612,65.2691,65.311,14500.0
2010-02-12 11:20:00,78.0,78.23,77.97,78.11,50200.0,65.311,65.5035,65.2858,65.4031,50200.0
2010-02-12 11:25:00,78.11,78.15,77.99,78.0,36500.0,65.4031,65.4366,65.3026,65.311,36500.0
2010-02-12 11:30:00,77.99,78.04,77.76,77.8,29100.0,65.3026,65.3444,65.11,65.1435,29100.0
2010-02-12 11:35:00,77.79,77.87,77.79,77.82,10900.0,65.1351,65.2021,65.1351,65.1602,10900.0
2010-02-12 11:40:00,77.82,77.93,77.8,77.81,27600.0,65.1602,65.2523,65.1435,65.1519,27600.0
2010-02-12 11:45:00,77.83,77.85,77.78,77.79,14200.0,65.1686,65.1854,65.1267,65.1351,14200.0
2010-02-12 11:50:00,77.78,77.79,77.63,77.66,32300.0,65.1267,65.1351,65.0011,65.0263,32300.0
2010-02-12 11:55:00,77.66,77.69,77.53,77.66,56200.0,65.0263,65.0514,64.9174,65.0263,56200.0
2010-02-12 12:00:00,77.66,77.9,77.66,77.84,48500.0,65.0263,65.2272,65.0263,65.177,48500.0
2010-02-12 12:05:00,77.85,77.9,77.75,77.86,44800.0,65.1854,65.2272,65.1016,65.1937,44800.0
2010-02-12 12:10:00,77.85,78.09,77.83,78.04,40800.0,65.1854,65.3863,65.1686,65.3444,40800.0
2010-02-12 12:15:00,78.03,78.43,78.03,78.34,55900.0,65.3361,65.671,65.3361,65.5956,55900.0
2010-02-12 12:20:00,78.34,78.5,78.33,78.34,51100.0,65.5956,65.7296,65.5873,65.5956,51100.0
2010-02-12 12:25:00,78.35,78.46,78.28,78.4,30200.0,65.604,65.6961,65.5454,65.6459,30200.0
2010-02-12 12:30:00,78.43,78.58,78.39,78.58,40400.0,65.671,65.7966,65.6375,65.7966,40400.0
2010-02-12 12:35:00,78.58,78.6,78.46,78.55,47900.0,65.7966,65.8133,65.6961,65.7715,47900.0
2010-02-12 12:40:00,78.53,78.59,78.49,78.58,11900.0,65.7547,65.805,65.7212,65.7966,11900.0
2010-02-12 12:45:00,78.58,78.68,78.57,78.58,47400.0,65.7966,65.8803,65.7882,65.7966,47400.0
2010-02-12 12:50:00,78.6,78.61,78.44,78.45,25700.0,65.8133,65.8217,65.6794,65.6877,25700.0
2010-02-12 12:55:00,78.45,78.47,78.27,78.3,29400.0,65.6877,65.7045,65.537,65.5622,29400.0
2010-02-12 13:00:00,78.3,78.35,78.23,78.27,29100.0,65.5622,65.604,65.5035,65.537,29100.0
2010-02-12 13:05:00,78.28,78.36,78.22,78.23,18400.0,65.5454,65.6124,65.4952,65.5035,18400.0
2010-02-12 13:10:00,78.24,78.27,78.14,78.15,24500.0,65.5119,65.537,65.4282,65.4366,24500.0
2010-02-12 13:15:00,78.11,78.13,77.9,77.99,35100.0,65.4031,65.4198,65.2272,65.3026,35100.0
2010-02-12 13:20:00,77.96,78.07,77.81,77.98,57400.0,65.2775,65.3696,65.1519,65.2942,57400.0
2010-02-12 13:25:00,77.99,78.03,77.96,77.99,18700.0,65.3026,65.3361,65.2775,65.3026,18700.0
2010-02-12 13:30:00,77.98,77.98,77.86,77.91,21900.0,65.2942,65.2942,65.1937,65.2356,21900.0
2010-02-12 13:35:00,77.92,78.02,77.92,77.94,21100.0,65.244,65.3277,65.244,65.2607,21100.0
2010-02-12 13:40:00,77.93,78.16,77.93,78.08,27300.0,65.2523,65.4449,65.2523,65.3779,27300.0
2010-02-12 13:45:00,78.07,78.07,77.98,77.99,7800.0,65.3696,65.3696,65.2942,65.3026,7800.0
2010-02-12 13:50:00,78.0,78.05,77.93,77.99,11900.0,65.311,65.3528,65.2523,65.3026,11900.0
2010-02-12 13:55:00,78.0,78.08,77.94,78.08,22200.0,65.311,65.3779,65.2607,65.3779,22200.0
2010-02-12 14:00:00,78.07,78.13,78.02,78.03,21100.0,65.3696,65.4198,65.3277,65.3361,21100.0
2010-02-12 14:05:00,78.03,78.17,78.02,78.09,19400.0,65.3361,65.4533,65.3277,65.3863,19400.0
2010-02-12 14:10:00,78.1,78.3,78.1,78.24,41400.0,65.3947,65.5622,65.3947,65.5119,41400.0
2010-02-12 14:15:00,78.25,78.32,78.2,78.28,18200.0,65.5203,65.5789,65.4784,65.5454,18200.0
2010-02-12 14:20:00,78.28,78.5,78.28,78.41,29000.0,65.5454,65.7296,65.5454,65.6543,29000.0
2010-02-12 14:25:00,78.37,78.5,78.25,78.48,20400.0,65.6208,65.7296,65.5203,65.7129,20400.0
2010-02-12 14:30:00,78.47,78.48,78.28,78.39,19200.0,65.7045,65.7129,65.5454,65.6375,19200.0
2010-02-12 14:35:00,78.41,78.41,78.23,78.35,14500.0,65.6543,65.6543,65.5035,65.604,14500.0
2010-02-12 14:40:00,78.35,78.35,78.22,78.22,12400.0,65.604,65.604,65.4952,65.4952,12400.0
2010-02-12 14:45:00,78.22,78.37,78.21,78.34,9800.0,65.4952,65.6208,65.4868,65.5956,9800.0
2010-02-12 14:50:00,78.4,78.45,78.35,78.39,16300.0,65.6459,65.6877,65.604,65.6375,16300.0
2010-02-12 14:55:00,78.4,78.4,78.16,78.22,24000.0,65.6459,65.6459,65.4449,65.4952,24000.0
2010-02-12 15:00:00,78.21,78.21,78.01,78.15,42000.0,65.4868,65.4868,65.3193,65.4366,42000.0
2010-02-12 15:05:00,78.14,78.43,78.12,78.37,23700.0,65.4282,65.671,65.4114,65.6208,23700.0
2010-02-12 15:10:00,78.38,78.38,78.16,78.23,22600.0,65.6291,65.6291,65.4449,65.5035,22600.0
2010-02-12 15:15:00,78.23,78.25,78.09,78.1,28100.0,65.5035,65.5203,65.3863,65.3947,28100.0
2010-02-12 15:20:00,78.09,78.2,78.07,78.17,27300.0,65.3863,65.4784,65.3696,65.4533,27300.0
2010-02-12 15:25:00,78.16,78.2,78.07,78.09,20900.0,65.4449,65.4784,65.3696,65.3863,20900.0
2010-02-12 15:30:00,78.1,78.18,78.0,78.15,44700.0,65.3947,65.4617,65.311,65.4366,44700.0
2010-02-12 15:35:00,78.16,78.27,78.15,78.25,28600.0,65.4449,65.537,65.4366,65.5203,28600.0
2010-02-12 15:40:00,78.24,78.4,78.21,78.29,61500.0,65.5119,65.6459,65.4868,65.5538,61500.0
2010-02-12 15:45:00,78.29,78.41,78.26,78.41,38200.0,65.5538,65.6543,65.5287,65.6543,38200.0
2010-02-12 15:50:00,78.39,78.5,78.3,78.48,62900.0,65.6375,65.7296,65.5622,65.7129,62900.0
2010-02-12 15:55:00,78.48,78.59,78.36,78.59,123900.0,65.7129,65.805,65.6124,65.805,123900.0
2010-02-16 09:30:00,78.92,79.45,78.92,79.08,32500.0,66.0813,66.5251,66.0813,66.2153,32500.0
2010-02-16 09:35:00,79.04,79.16,78.95,78.95,25400.0,66.1818,66.2822,66.1064,66.1064,25400.0
2010-02-16 09:40:00,78.95,79.04,78.92,79.01,46300.0,66.1064,66.1818,66.0813,66.1566,46300.0
2010-02-16 09:45:00,79.01,79.24,79.0,79.21,62200.0,66.1566,66.3492,66.1483,66.3241,62200.0
2010-02-16 09:50:00,79.18,79.4,79.17,79.33,27100.0,66.299,66.4832,66.2906,66.4246,27100.0
2010-02-16 09:55:00,79.34,79.5,79.32,79.48,78600.0,66.433,66.5669,66.4162,66.5502,78600.0
2010-02-16 10:00:00,79.49,79.88,79.49,79.8,96400.0,66.5586,66.8851,66.5586,66.8181,96400.0
2010-02-16 10:05:00,79.8,79.84,79.45,79.48,32900.0,66.8181,66.8516,66.5251,66.5502,32900.0
2010-02-16 10:10:00,79.48,79.75,79.47,79.7,29800.0,66.5502,66.7763,66.5418,66.7344,29800.0
2010-02-16 10:15:00,79.69,79.79,79.66,79.7,35900.0,66.726,66.8098,66.7009,66.7344,35900.0
2010-02-16 10:20:00,79.69,79.79,79.6,79.7,31300.0,66.726,66.8098,66.6507,66.7344,31300.0
2010-02-16 10:25:00,79.7,79.79,79.63,79.7,54700.0,66.7344,66.8098,66.6758,66.7344,54700.0
2010-02-16 10:30:00,79.72,79.79,79.68,79.69,39700.0,66.7511,66.8098,66.7177,66.726,39700.0
2010-02-16 10:35:00,79.66,79.8,79.64,79.71,41400.0,66.7009,66.8181,66.6842,66.7428,41400.0
2010-02-16 10:40:00,79.71,79.85,79.71,79.75,29700.0,66.7428,66.86,66.7428,66.7763,29700.0
2010-02-16 10:45:00,79.76,79.88,79.73,79.75,40600.0,66.7846,66.8851,66.7595,66.7763,40600.0
2010-02-16 10:50:00,79.75,79.78,79.65,79.65,49200.0,66.7763,66.8014,66.6925,66.6925,49200.0
2010-02-16 10:55:00,79.66,79.76,79.56,79.66,31300.0,66.7009,66.7846,66.6172,66.7009,31300.0
2010-02-16 11:00:00,79.66,79.74,79.63,79.72,22300.0,66.7009,66.7679,66.6758,66.7511,22300.0
2010-02-16 11:05:00,79.73,79.75,79.67,79.71,39000.0,66.7595,66.7763,66.7093,66.7428,39000.0
2010-02-16 11:10:00,79.71,79.8,79.68,79.75,61700.0,66.7428,66.8181,66.7177,66.7763,61700.0
2010-02-16 11:15:00,79.74,79.8,79.7,79.79,48800.0,66.7679,66.8181,66.7344,66.8098,48800.0
2010-02-16 11:20:00,79.8,79.98,79.78,79.9,67300.0,66.8181,66.9688,66.8014,66.9019,67300.0
2010-02-16 11:25:00,79.91,79.95,79.81,79.91,41400.0,66.9102,66.9437,66.8265,66.9102,41400.0
2010-02-16 11:30:00,79.92,80.0,79.9,80.0,61100.0,66.9186,66.9856,66.9019,66.9856,61100.0
2010-02-16 11:35:00,79.99,80.01,79.92,79.99,38300.0,66.9772,66.994,66.9186,66.9772,38300.0
2010-02-16 11:40:00,80.0,80.11,79.95,80.06,43500.0,66.9856,67.0777,66.9437,67.0358,43500.0
2010-02-16 11:45:00,80.04,80.15,80.02,80.03,41200.0,67.0191,67.1112,67.0023,67.0107,41200.0
2010-02-16 11:50:00,80.03,80.07,79.97,80.05,23200.0,67.0107,67.0442,66.9605,67.0275,23200.0
2010-02-16 11:55:00,80.05,80.09,79.95,79.99,27200.0,67.0275,67.061,66.9437,66.9772,27200.0
2010-02-16 12:00:00,79.99,80.04,79.97,80.01,27200.0,66.9772,67.0191,66.9605,66.994,27200.0
2010-02-16 12:05:00,80.0,80.14,80.0,80.13,20400.0,66.9856,67.1028,66.9856,67.0944,20400.0
2010-02-16 12:10:00,80.11,80.2,80.06,80.09,30800.0,67.0777,67.1531,67.0358,67.061,30800.0
2010-02-16 12:15:00,80.08,80.08,79.92,79.94,19100.0,67.0526,67.0526,66.9186,66.9354,19100.0
2010-02-16 12:20:00,79.95,79.95,79.81,79.84,21800.0,66.9437,66.9437,66.8265,66.8516,21800.0
2010-02-16 12:25:00,79.85,79.98,79.85,79.98,19500.0,66.86,66.9688,66.86,66.9688,19500.0
2010-02-16 12:30:00,79.97,80.01,79.94,79.94,12400.0,66.9605,66.994,66.9354,66.9354,12400.0
2010-02-16 12:35:00,79.93,79.96,79.87,79.87,28000.0,66.927,66.9521,66.8767,66.8767,28000.0
2010-02-16 12:40:00,79.87,79.89,79.79,79.83,10300.0,66.8767,66.8935,66.8098,66.8433,10300.0
2010-02-16 12:45:00,79.81,79.85,79.78,79.84,13300.0,66.8265,66.86,66.8014,66.8516,13300.0
2010-02-16 12:50:00,79.83,79.9,79.8,79.81,27700.0,66.8433,66.9019,66.8181,66.8265,27700.0
2010-02-16 12:55:00,79.8,79.82,79.68,79.69,23000.0,66.8181,66.8349,66.7177,66.726,23000.0
2010-02-16 13:00:00,79.71,79.76,79.63,79.64,15600.0,66.7428,66.7846,66.6758,66.6842,15600.0
2010-02-16 13:05:00,79.64,79.69,79.57,79.6,22100.0,66.6842,66.726,66.6255,66.6507,22100.0
2010-02-16 13:10:00,79.6,79.63,79.57,79.61,13700.0,66.6507,66.6758,66.6255,66.659,13700.0
2010-02-16 13:15:00,79.61,79.73,79.6,79.73,8600.0,66.659,66.7595,66.6507,66.7595,8600.0
2010-02-16 13:20:00,79.74,79.75,79.62,79.62,12100.0,66.7679,66.7763,66.6674,66.6674,12100.0
2010-02-16 13:25:00,79.63,79.69,79.61,79.69,12500.0,66.6758,66.726,66.659,66.726,12500.0
2010-02-16 13:30:00,79.69,79.72,79.61,79.61,21600.0,66.726,66.7511,66.659,66.659,21600.0
2010-02-16 13:35:00,79.62,79.64,79.54,79.58,21000.0,66.6674,66.6842,66.6004,66.6339,21000.0
2010-02-16 13:40:00,79.57,79.58,79.49,79.56,7500.0,66.6255,66.6339,66.5586,66.6172,7500.0
2010-02-16 13:45:00,79.57,79.59,79.54,79.55,10800.0,66.6255,66.6423,66.6004,66.6088,10800.0
2010-02-16 13:50:00,79.54,79.56,79.47,79.51,11300.0,66.6004,66.6172,66.5418,66.5753,11300.0
2010-02-16 13:55:00,79.5,79.58,79.49,79.54,9900.0,66.5669,66.6339,66.5586,66.6004,9900.0
2010-02-16 14:00:00,79.53,79.57,79.48,79.51,19200.0,66.5921,66.6255,66.5502,66.5753,19200.0
2010-02-16 14:05:00,79.51,79.51,79.33,79.38,54600.0,66.5753,66.5753,66.4246,66.4665,54600.0
2010-02-16 14:10:00,79.38,79.53,79.35,79.52,17700.0,66.4665,66.5921,66.4413,66.5837,17700.0
2010-02-16 14:15:00,79.52,79.53,79.44,79.45,7100.0,66.5837,66.5921,66.5167,66.5251,7100.0
2010-02-16 14:20:00,79.44,79.56,79.44,79.51,14700.0,66.5167,66.6172,66.5167,66.5753,14700.0
2010-02-16 14:25:00,79.52,79.63,79.51,79.56,36900.0,66.5837,66.6758,66.5753,66.6172,36900.0
2010-02-16 14:30:00,79.54,79.57,79.43,79.45,36800.0,66.6004,66.6255,66.5083,66.5251,36800.0
2010-02-16 14:35:00,79.47,79.5,79.4,79.4,19000.0,66.5418,66.5669,66.4832,66.4832,19000.0
2010-02-16 14:40:00,79.4,79.48,79.4,79.48,16500.0,66.4832,66.5502,66.4832,66.5502,16500.0
2010-02-16 14:45:00,79.47,79.53,79.46,79.49,10100.0,66.5418,66.5921,66.5334,66.5586,10100.0
2010-02-16 14:50:00,79.5,79.66,79.46,79.63,24000.0,66.5669,66.7009,66.5334,66.6758,24000.0
2010-02-16 14:55:00,79.64,79.75,79.6,79.66,20000.0,66.6842,66.7763,66.6507,66.7009,20000.0
2010-02-16 15:00:00,79.69,79.69,79.58,79.6,25700.0,66.726,66.726,66.6339,66.6507,25700.0
2010-02-16 15:05:00,79.61,79.66,79.56,79.58,16400.0,66.659,66.7009,66.6172,66.6339,16400.0
2010-02-16 15:10:00,79.58,79.67,79.56,79.59,16200.0,66.6339,66.7093,66.6172,66.6423,16200.0
2010-02-16 15:15:00,79.59,79.71,79.56,79.7,9200.0,66.6423,66.7428,66.6172,66.7344,9200.0
2010-02-16 15:20:00,79.7,79.77,79.66,79.7,22300.0,66.7344,66.793,66.7009,66.7344,22300.0
2010-02-16 15:25:00,79.71,79.8,79.68,79.69,40100.0,66.7428,66.8181,66.7177,66.726,40100.0
2010-02-16 15:30:00,79.7,79.87,79.69,79.78,33600.0,66.7344,66.8767,66.726,66.8014,33600.0
2010-02-16 15:35:00,79.78,79.94,79.78,79.85,55500.0,66.8014,66.9354,66.8014,66.86,55500.0
2010-02-16 15:40:00,79.86,79.92,79.83,79.88,71400.0,66.8684,66.9186,66.8433,66.8851,71400.0
2010-02-16 15:45:00,79.87,79.94,79.84,79.85,64400.0,66.8767,66.9354,66.8516,66.86,64400.0
2010-02-16 15:50:00,79.84,79.9,79.82,79.89,57100.0,66.8516,66.9019,66.8349,66.8935,57100.0
2010-02-16 15:55:00,79.89,80.0,79.86,79.93,132400.0,66.8935,66.9856,66.8684,66.927,132400.0
2010-02-17 09:30:00,79.9,80.24,79.88,80.23,32100.0,66.9019,67.1866,66.8851,67.1782,32100.0
2010-02-17 09:35:00,80.19,80.49,80.0,80.07,100900.0,67.1447,67.3959,66.9856,67.0442,100900.0
2010-02-17 09:40:00,80.05,80.07,79.56,79.71,42000.0,67.0275,67.0442,66.6172,66.7428,42000.0
2010-02-17 09:45:00,79.71,79.85,79.57,79.8,31000.0,66.7428,66.86,66.6255,66.8181,31000.0
2010-02-17 09:50:00,79.8,79.88,79.65,79.79,41100.0,66.8181,66.8851,66.6925,66.8098,41100.0
2010-02-17 09:55:00,79.75,79.77,79.29,79.59,70600.0,66.7763,66.793,66.3911,66.6423,70600.0
2010-02-17 10:00:00,79.61,79.75,79.53,79.56,14500.0,66.659,66.7763,66.5921,66.6172,14500.0
2010-02-17 10:05:00,79.58,79.7,79.43,79.55,40800.0,66.6339,66.7344,66.5083,66.6088,40800.0
2010-02-17 10:10:00,79.58,79.65,79.47,79.49,20100.0,66.6339,66.6925,66.5418,66.5586,20100.0
2010-02-17 10:15:00,79.5,79.6,79.33,79.34,71100.0,66.5669,66.6507,66.4246,66.433,71100.0
2010-02-17 10:20:00,79.34,79.47,79.34,79.39,43200.0,66.433,66.5418,66.433,66.4748,43200.0
2010-02-17 10:25:00,79.38,79.44,79.27,79.37,56000.0,66.4665,66.5167,66.3744,66.4581,56000.0
2010-02-17 10:30:00,79.36,79.58,79.31,79.55,27600.0,66.4497,66.6339,66.4078,66.6088,27600.0
2010-02-17 10:35:00,79.55,79.56,79.37,79.41,24100.0,66.6088,66.6172,66.4581,66.4916,24100.0
2010-02-17 10:40:00,79.41,79.46,79.32,79.43,47700.0,66.4916,66.5334,66.4162,66.5083,47700.0
2010-02-17 10:45:00,79.41,79.51,79.38,79.46,32100.0,66.4916,66.5753,66.4665,66.5334,32100.0
2010-02-17 10:50:00,79.44,79.48,79.33,79.44,41400.0,66.5167,66.5502,66.4246,66.5167,41400.0
2010-02-17 10:55:00,79.43,79.43,79.3,79.3,22500.0,66.5083,66.5083,66.3995,66.3995,22500.0
2010-02-17 11:00:00,79.29,79.34,79.23,79.25,35700.0,66.3911,66.433,66.3409,66.3576,35700.0
2010-02-17 11:05:00,79.26,79.39,79.26,79.3,28600.0,66.366,66.4748,66.366,66.3995,28600.0
2010-02-17 11:10:00,79.3,79.33,79.24,79.27,33600.0,66.3995,66.4246,66.3492,66.3744,33600.0
2010-02-17 11:15:00,79.26,79.31,79.23,79.3,23300.0,66.366,66.4078,66.3409,66.3995,23300.0
2010-02-17 11:20:00,79.3,79.35,79.25,79.32,43100.0,66.3995,66.4413,66.3576,66.4162,43100.0
2010-02-17 11:25:00,79.31,79.42,79.06,79.12,38300.0,66.4078,66.4999,66.1985,66.2488,38300.0
2010-02-17 11:30:00,79.11,79.14,78.93,78.99,35900.0,66.2404,66.2655,66.0897,66.1399,35900.0
2010-02-17 11:35:00,79.01,79.16,79.0,79.15,18900.0,66.1566,66.2822,66.1483,66.2739,18900.0
2010-02-17 11:40:00,79.15,79.19,79.01,79.12,38200.0,66.2739,66.3074,66.1566,66.2488,38200.0
2010-02-17 11:45:00,79.11,79.27,79.1,79.21,33200.0,66.2404,66.3744,66.232,66.3241,33200.0
2010-02-17 11:50:00,79.21,79.38,79.21,79.37,30600.0,66.3241,66.4665,66.3241,66.4581,30600.0
2010-02-17 11:55:00,79.36,79.59,79.36,79.55,37300.0,66.4497,66.6423,66.4497,66.6088,37300.0
2010-02-17 12:00:00,79.56,79.68,79.56,79.62,79600.0,66.6172,66.7177,66.6172,66.6674,79600.0
2010-02-17 12:05:00,79.64,79.65,79.45,79.52,18700.0,66.6842,66.6925,66.5251,66.5837,18700.0
2010-02-17 12:10:00,79.5,79.51,79.42,79.44,20500.0,66.5669,66.5753,66.4999,66.5167,20500.0
2010-02-17 12:15:00,79.44,79.49,79.37,79.48,39300.0,66.5167,66.5586,66.4581,66.5502,39300.0
2010-02-17 12:20:00,79.48,79.55,79.41,79.42,36700.0,66.5502,66.6088,66.4916,66.4999,36700.0
2010-02-17 12:25:00,79.41,79.44,79.31,79.34,39600.0,66.4916,66.5167,66.4078,66.433,39600.0
2010-02-17 12:30:00,79.33,79.34,79.17,79.23,58800.0,66.4246,66.433,66.2906,66.3409,58800.0
2010-02-17 12:35:00,79.21,79.24,79.16,79.21,28400.0,66.3241,66.3492,66.2822,66.3241,28400.0
2010-02-17 12:40:00,79.23,79.3,79.23,79.27,20800.0,66.3409,66.3995,66.3409,66.3744,20800.0
2010-02-17 12:45:00,79.27,79.3,79.22,79.27,12700.0,66.3744,66.3995,66.3325,66.3744,12700.0
2010-02-17 12:50:00,79.27,79.35,79.27,79.34,13500.0,66.3744,66.4413,66.3744,66.433,13500.0
2010-02-17 12:55:00,79.33,79.47,79.32,79.47,9500.0,66.4246,66.5418,66.4162,66.5418,9500.0
2010-02-17 13:00:00,79.48,79.5,79.43,79.49,29000.0,66.5502,66.5669,66.5083,66.5586,29000.0
2010-02-17 13:05:00,79.5,79.5,79.43,79.5,34200.0,66.5669,66.5669,66.5083,66.5669,34200.0
2010-02-17 13:10:00,79.5,79.5,79.45,79.49,17600.0,66.5669,66.5669,66.5251,66.5586,17600.0
2010-02-17 13:15:00,79.5,79.67,79.5,79.66,29200.0,66.5669,66.7093,66.5669,66.7009,29200.0
2010-02-17 13:20:00,79.65,79.79,79.65,79.78,33800.0,66.6925,66.8098,66.6925,66.8014,33800.0
2010-02-17 13:25:00,79.79,79.88,79.79,79.85,37400.0,66.8098,66.8851,66.8098,66.86,37400.0
2010-02-17 13:30:00,79.85,79.85,79.75,79.76,16700.0,66.86,66.86,66.7763,66.7846,16700.0
2010-02-17 13:35:00,79.73,79.74,79.69,79.71,11500.0,66.7595,66.7679,66.726,66.7428,11500.0
2010-02-17 13:40:00,79.7,79.71,79.66,79.66,3100.0,66.7344,66.7428,66.7009,66.7009,3100.0
2010-02-17 13:45:00,79.65,79.74,79.64,79.68,13300.0,66.6925,66.7679,66.6842,66.7177,13300.0
2010-02-17 13:50:00,79.69,79.77,79.66,79.75,11300.0,66.726,66.793,66.7009,66.7763,11300.0
2010-02-17 13:55:00,79.74,79.78,79.72,79.73,6300.0,66.7679,66.8014,66.7511,66.7595,6300.0
2010-02-17 14:00:00,79.72,79.72,79.54,79.58,43300.0,66.7511,66.7511,66.6004,66.6339,43300.0
2010-02-17 14:05:00,79.58,79.81,79.54,79.8,19700.0,66.6339,66.8265,66.6004,66.8181,19700.0
2010-02-17 14:10:00,79.79,79.85,79.76,79.77,9800.0,66.8098,66.86,66.7846,66.793,9800.0
2010-02-17 14:15:00,79.78,79.78,79.62,79.64,11100.0,66.8014,66.8014,66.6674,66.6842,11100.0
2010-02-17 14:20:00,79.64,79.68,79.55,79.67,13000.0,66.6842,66.7177,66.6088,66.7093,13000.0
2010-02-17 14:25:00,79.66,79.8,79.62,79.72,9400.0,66.7009,66.8181,66.6674,66.7511,9400.0
2010-02-17 14:30:00,79.71,79.75,79.67,79.71,13500.0,66.7428,66.7763,66.7093,66.7428,13500.0
2010-02-17 14:35:00,79.7,79.7,79.59,79.61,17900.0,66.7344,66.7344,66.6423,66.659,17900.0
2010-02-17 14:40:00,79.61,79.65,79.56,79.58,15200.0,66.659,66.6925,66.6172,66.6339,15200.0
2010-02-17 14:45:00,79.58,79.6,79.54,79.54,15600.0,66.6339,66.6507,66.6004,66.6004,15600.0
2010-02-17 14:50:00,79.54,79.59,79.54,79.54,17600.0,66.6004,66.6423,66.6004,66.6004,17600.0
2010-02-17 14:55:00,79.55,79.62,79.53,79.61,26700.0,66.6088,66.6674,66.5921,66.659,26700.0
2010-02-17 15:00:00,79.6,79.7,79.51,79.69,23700.0,66.6507,66.7344,66.5753,66.726,23700.0
2010-02-17 15:05:00,79.71,79.72,79.61,79.71,15800.0,66.7428,66.7511,66.659,66.7428,15800.0
2010-02-17 15:10:00,79.72,79.9,79.71,79.9,29600.0,66.7511,66.9019,66.7428,66.9019,29600.0
2010-02-17 15:15:00,79.9,79.97,79.84,79.89,25500.0,66.9019,66.9605,66.8516,66.8935,25500.0
2010-02-17 15:20:00,79.9,79.95,79.85,79.91,21000.0,66.9019,66.9437,66.86,66.9102,21000.0
2010-02-17 15:25:00,79.91,79.96,79.89,79.94,21300.0,66.9102,66.9521,66.8935,66.9354,21300.0
2010-02-17 15:30:00,79.95,80.07,79.93,80.07,24400.0,66.9437,67.0442,66.927,67.0442,24400.0
2010-02-17 15:35:00,80.06,80.07,79.97,80.02,36100.0,67.0358,67.0442,66.9605,67.0023,36100.0
2010-02-17 15:40:00,80.0,80.01,79.82,79.92,49600.0,66.9856,66.994,66.8349,66.9186,49600.0
2010-02-17 15:45:00,79.93,79.98,79.87,79.9,34300.0,66.927,66.9688,66.8767,66.9019,34300.0
2010-02-17 15:50:00,79.89,80.0,79.88,79.92,62200.0,66.8935,66.9856,66.8851,66.9186,62200.0
2010-02-17 15:55:00,79.92,80.01,79.9,79.99,74300.0,66.9186,66.994,66.9019,66.9772,74300.0
2010-02-18 09:30:00,79.63,79.8,79.37,79.41,17600.0,66.6758,66.8181,66.4581,66.4916,17600.0
2010-02-18 09:35:00,79.45,79.67,79.39,79.67,31900.0,66.5251,66.7093,66.4748,66.7093,31900.0
2010-02-18 09:40:00,79.67,79.89,79.65,79.75,49500.0,66.7093,66.8935,66.6925,66.7763,49500.0
2010-02-18 09:45:00,79.8,80.04,79.78,79.87,46900.0,66.8181,67.0191,66.8014,66.8767,46900.0
2010-02-18 09:50:00,79.84,80.09,79.75,80.08,28100.0,66.8516,67.061,66.7763,67.0526,28100.0
2010-02-18 09:55:00,80.08,80.19,79.98,80.02,37800.0,67.0526,67.1447,66.9688,67.0023,37800.0
2010-02-18 10:00:00,79.99,80.18,79.81,80.11,25400.0,66.9772,67.1363,66.8265,67.0777,25400.0
2010-02-18 10:05:00,80.08,80.16,79.99,80.08,9600.0,67.0526,67.1196,66.9772,67.0526,9600.0
2010-02-18 10:10:00,80.06,80.27,80.0,80.11,46500.0,67.0358,67.2117,66.9856,67.0777,46500.0
2010-02-18 10:15:00,80.12,80.21,80.08,80.08,19900.0,67.0861,67.1614,67.0526,67.0526,19900.0
2010-02-18 10:20:00,80.08,80.12,79.77,79.82,25100.0,67.0526,67.0861,66.793,66.8349,25100.0
2010-02-18 10:25:00,79.81,79.91,79.81,79.89,8400.0,66.8265,66.9102,66.8265,66.8935,8400.0
2010-02-18 10:30:00,79.91,80.04,79.85,80.02,44300.0,66.9102,67.0191,66.86,67.0023,44300.0
2010-02-18 10:35:00,80.02,80.09,79.99,80.04,13600.0,67.0023,67.061,66.9772,67.0191,13600.0
2010-02-18 10:40:00,80.03,80.08,79.97,80.02,25100.0,67.0107,67.0526,66.9605,67.0023,25100.0
2010-02-18 10:45:00,80.03,80.12,79.97,80.1,13800.0,67.0107,67.0861,66.9605,67.0693,13800.0
2010-02-18 10:50:00,80.1,80.13,80.08,80.08,8600.0,67.0693,67.0944,67.0526,67.0526,8600.0
2010-02-18 10:55:00,80.09,80.18,80.08,80.11,16300.0,67.061,67.1363,67.0526,67.0777,16300.0
2010-02-18 11:00:00,80.1,80.12,79.99,80.08,17200.0,67.0693,67.0861,66.9772,67.0526,17200.0
2010-02-18 11:05:00,80.09,80.11,79.95,79.95,16400.0,67.061,67.0777,66.9437,66.9437,16400.0
2010-02-18 11:10:00,79.96,80.04,79.88,79.95,25200.0,66.9521,67.0191,66.8851,66.9437,25200.0
2010-02-18 11:15:00,79.96,80.13,79.91,80.09,30800.0,66.9521,67.0944,66.9102,67.061,30800.0
2010-02-18 11:20:00,80.09,80.24,80.09,80.22,13700.0,67.061,67.1866,67.061,67.1698,13700.0
2010-02-18 11:25:00,80.23,80.36,80.2,80.25,28800.0,67.1782,67.287,67.1531,67.1949,28800.0
2010-02-18 11:30:00,80.24,80.28,80.14,80.19,19600.0,67.1866,67.22,67.1028,67.1447,19600.0
2010-02-18 11:35:00,80.18,80.2,80.12,80.19,15800.0,67.1363,67.1531,67.0861,67.1447,15800.0
2010-02-18 11:40:00,80.2,80.31,80.19,80.3,8500.0,67.1531,67.2452,67.1447,67.2368,8500.0
2010-02-18 11:45:00,80.29,80.39,80.26,80.3,9800.0,67.2284,67.3122,67.2033,67.2368,9800.0
2010-02-18 11:50:00,80.3,80.35,80.24,80.24,6100.0,67.2368,67.2787,67.1866,67.1866,6100.0
2010-02-18 11:55:00,80.23,80.23,80.13,80.16,8200.0,67.1782,67.1782,67.0944,67.1196,8200.0
2010-02-18 12:00:00,80.17,80.22,80.17,80.18,7800.0,67.1279,67.1698,67.1279,67.1363,7800.0
2010-02-18 12:05:00,80.17,80.17,80.06,80.13,13000.0,67.1279,67.1279,67.0358,67.0944,13000.0
2010-02-18 12:10:00,80.14,80.17,80.01,80.03,10200.0,67.1028,67.1279,66.994,67.0107,10200.0
2010-02-18 12:15:00,80.02,80.12,80.01,80.12,9200.0,67.0023,67.0861,66.994,67.0861,9200.0
2010-02-18 12:20:00,80.12,80.18,80.09,80.14,7000.0,67.0861,67.1363,67.061,67.1028,7000.0
2010-02-18 12:25:00,80.15,80.2,80.11,80.11,6200.0,67.1112,67.1531,67.0777,67.0777,6200.0
2010-02-18 12:30:00,80.1,80.12,80.09,80.09,5000.0,67.0693,67.0861,67.061,67.061,5000.0
2010-02-18 12:35:00,80.08,80.08,79.96,79.99,17800.0,67.0526,67.0526,66.9521,66.9772,17800.0
2010-02-18 12:40:00,79.99,80.01,79.95,79.97,13600.0,66.9772,66.994,66.9437,66.9605,13600.0
2010-02-18 12:45:00,79.96,79.97,79.89,79.94,8800.0,66.9521,66.9605,66.8935,66.9354,8800.0
2010-02-18 12:50:00,79.93,79.93,79.91,79.93,4100.0,66.927,66.927,66.9102,66.927,4100.0
2010-02-18 12:55:00,79.91,79.93,79.84,79.87,14500.0,66.9102,66.927,66.8516,66.8767,14500.0
2010-02-18 13:00:00,79.9,79.91,79.81,79.89,18900.0,66.9019,66.9102,66.8265,66.8935,18900.0
2010-02-18 13:05:00,79.89,79.89,79.77,79.78,6700.0,66.8935,66.8935,66.793,66.8014,6700.0
2010-02-18 13:10:00,79.79,79.81,79.73,79.74,7200.0,66.8098,66.8265,66.7595,66.7679,7200.0
2010-02-18 13:15:00,79.74,79.75,79.71,79.71,7900.0,66.7679,66.7763,66.7428,66.7428,7900.0
2010-02-18 13:20:00,79.71,79.81,79.68,79.81,20400.0,66.7428,66.8265,66.7177,66.8265,20400.0
2010-02-18 13:25:00,79.78,79.81,79.67,79.68,7000.0,66.8014,66.8265,66.7093,66.7177,7000.0
2010-02-18 13:30:00,79.68,79.79,79.68,79.74,8400.0,66.7177,66.8098,66.7177,66.7679,8400.0
2010-02-18 13:35:00,79.74,79.82,79.7,79.81,21300.0,66.7679,66.8349,66.7344,66.8265,21300.0
2010-02-18 13:40:00,79.81,79.87,79.78,79.81,12600.0,66.8265,66.8767,66.8014,66.8265,12600.0
2010-02-18 13:45:00,79.83,79.84,79.8,79.82,5100.0,66.8433,66.8516,66.8181,66.8349,5100.0
2010-02-18 13:50:00,79.83,79.88,79.78,79.85,20100.0,66.8433,66.8851,66.8014,66.86,20100.0
2010-02-18 13:55:00,79.84,79.87,79.78,79.8,25800.0,66.8516,66.8767,66.8014,66.8181,25800.0
2010-02-18 14:00:00,79.79,79.85,79.73,79.79,29800.0,66.8098,66.86,66.7595,66.8098,29800.0
2010-02-18 14:05:00,79.79,79.96,79.78,79.96,20300.0,66.8098,66.9521,66.8014,66.9521,20300.0
2010-02-18 14:10:00,79.96,79.99,79.91,79.94,15300.0,66.9521,66.9772,66.9102,66.9354,15300.0
2010-02-18 14:15:00,79.92,80.13,79.88,80.1,42500.0,66.9186,67.0944,66.8851,67.0693,42500.0
2010-02-18 14:20:00,80.09,80.1,80.01,80.05,20600.0,67.061,67.0693,66.994,67.0275,20600.0
2010-02-18 14:25:00,80.04,80.1,79.98,79.99,11000.0,67.0191,67.0693,66.9688,66.9772,11000.0
2010-02-18 14:30:00,80.0,80.08,79.98,79.99,14400.0,66.9856,67.0526,66.9688,66.9772,14400.0
2010-02-18 14:35:00,80.0,80.06,79.94,79.95,65200.0,66.9856,67.0358,66.9354,66.9437,65200.0
2010-02-18 14:40:00,79.94,80.02,79.94,79.96,18700.0,66.9354,67.0023,66.9354,66.9521,18700.0
2010-02-18 14:45:00,79.96,80.0,79.92,80.0,21500.0,66.9521,66.9856,66.9186,66.9856,21500.0
2010-02-18 14:50:00,80.0,80.04,79.92,79.94,12100.0,66.9856,67.0191,66.9186,66.9354,12100.0
2010-02-18 14:55:00,79.97,80.01,79.93,79.97,19200.0,66.9605,66.994,66.927,66.9605,19200.0
2010-02-18 15:00:00,79.96,80.01,79.91,79.93,18900.0,66.9521,66.994,66.9102,66.927,18900.0
2010-02-18 15:05:00,79.93,79.99,79.92,79.98,13200.0,66.927,66.9772,66.9186,66.9688,13200.0
2010-02-18 15:10:00,79.97,80.0,79.96,80.0,11800.0,66.9605,66.9856,66.9521,66.9856,11800.0
2010-02-18 15:15:00,79.99,80.04,79.95,79.97,16800.0,66.9772,67.0191,66.9437,66.9605,16800.0
2010-02-18 15:20:00,79.99,80.02,79.97,79.97,10100.0,66.9772,67.0023,66.9605,66.9605,10100.0
2010-02-18 15:25:00,79.99,80.01,79.92,79.94,20700.0,66.9772,66.994,66.9186,66.9354,20700.0
2010-02-18 15:30:00,79.95,80.06,79.92,80.02,51400.0,66.9437,67.0358,66.9186,67.0023,51400.0
2010-02-18 15:35:00,80.01,80.01,79.97,79.99,28400.0,66.994,66.994,66.9605,66.9772,28400.0
2010-02-18 15:40:00,79.99,80.05,79.97,80.05,58900.0,66.9772,67.0275,66.9605,67.0275,58900.0
2010-02-18 15:45:00,80.04,80.22,80.03,80.16,48200.0,67.0191,67.1698,67.0107,67.1196,48200.0
2010-02-18 15:50:00,80.16,80.16,80.1,80.12,31900.0,67.1196,67.1196,67.0693,67.0861,31900.0
2010-02-18 15:55:00,80.13,80.21,80.09,80.13,79800.0,67.0944,67.1614,67.061,67.0944,79800.0
2010-02-19 09:30:00,80.1,80.5,80.1,80.5,267000.0,67.0693,67.4043,67.0693,67.4043,267000.0
2010-02-19 09:35:00,80.5,81.24,80.47,81.24,75400.0,67.4043,68.0239,67.3791,68.0239,75400.0
2010-02-19 09:40:00,81.19,81.51,81.11,81.35,82500.0,67.982,68.2499,67.915,68.116,82500.0
2010-02-19 09:45:00,81.36,81.46,81.3,81.36,38400.0,68.1244,68.2081,68.0741,68.1244,38400.0
2010-02-19 09:50:00,81.36,81.57,81.3,81.53,46800.0,68.1244,68.3002,68.0741,68.2667,46800.0
2010-02-19 09:55:00,81.53,81.57,81.29,81.34,41500.0,68.2667,68.3002,68.0657,68.1076,41500.0
2010-02-19 10:00:00,81.35,81.49,81.3,81.35,41900.0,68.116,68.2332,68.0741,68.116,41900.0
2010-02-19 10:05:00,81.33,81.54,81.28,81.51,61500.0,68.0992,68.2751,68.0574,68.2499,61500.0
2010-02-19 10:10:00,81.5,81.68,81.49,81.53,84100.0,68.2416,68.3923,68.2332,68.2667,84100.0
2010-02-19 10:15:00,81.5,81.56,81.28,81.44,42500.0,68.2416,68.2918,68.0574,68.1913,42500.0
2010-02-19 10:20:00,81.46,81.62,81.46,81.57,27900.0,68.2081,68.3421,68.2081,68.3002,27900.0
2010-02-19 10:25:00,81.57,81.7,81.49,81.57,27700.0,68.3002,68.409,68.2332,68.3002,27700.0
2010-02-19 10:30:00,81.56,81.57,81.22,81.53,30100.0,68.2918,68.3002,68.0071,68.2667,30100.0
2010-02-19 10:35:00,81.54,81.63,81.48,81.62,26900.0,68.2751,68.3504,68.2248,68.3421,26900.0
2010-02-19 10:40:00,81.63,81.72,81.59,81.59,17200.0,68.3504,68.4258,68.3169,68.3169,17200.0
2010-02-19 10:45:00,81.6,81.69,81.58,81.61,15800.0,68.3253,68.4007,68.3086,68.3337,15800.0
2010-02-19 10:50:00,81.58,81.61,81.41,81.45,14700.0,68.3086,68.3337,68.1662,68.1997,14700.0
2010-02-19 10:55:00,81.44,81.48,81.35,81.4,7600.0,68.1913,68.2248,68.116,68.1578,7600.0
2010-02-19 11:00:00,81.37,81.42,81.32,81.33,12500.0,68.1327,68.1746,68.0909,68.0992,12500.0
2010-02-19 11:05:00,81.3,81.39,81.29,81.36,13300.0,68.0741,68.1495,68.0657,68.1244,13300.0
2010-02-19 11:10:00,81.37,81.73,81.35,81.69,24900.0,68.1327,68.4342,68.116,68.4007,24900.0
2010-02-19 11:15:00,81.71,81.84,81.65,81.72,32900.0,68.4174,68.5263,68.3672,68.4258,32900.0
2010-02-19 11:20:00,81.75,81.99,81.68,81.86,29200.0,68.4509,68.6519,68.3923,68.543,29200.0
2010-02-19 11:25:00,81.86,82.14,81.86,82.14,50900.0,68.543,68.7775,68.543,68.7775,50900.0
2010-02-19 11:30:00,82.14,82.2,82.06,82.06,40000.0,68.7775,68.8277,68.7105,68.7105,40000.0
2010-02-19 11:35:00,82.06,82.11,81.99,82.06,12300.0,68.7105,68.7523,68.6519,68.7105,12300.0
2010-02-19 11:40:00,82.06,82.21,82.05,82.18,38900.0,68.7105,68.8361,68.7021,68.811,38900.0
2010-02-19 11:45:00,82.21,82.32,82.18,82.19,61500.0,68.8361,68.9282,68.811,68.8193,61500.0
2010-02-19 11:50:00,82.19,82.22,82.13,82.13,15700.0,68.8193,68.8444,68.7691,68.7691,15700.0
2010-02-19 11:55:00,82.1,82.17,82.05,82.14,31700.0,68.744,68.8026,68.7021,68.7775,31700.0
2010-02-19 12:00:00,82.17,82.26,82.16,82.23,8200.0,68.8026,68.8779,68.7942,68.8528,8200.0
2010-02-19 12:05:00,82.24,82.24,82.13,82.18,10200.0,68.8612,68.8612,68.7691,68.811,10200.0
2010-02-19 12:10:00,82.18,82.29,82.14,82.28,9600.0,68.811,68.9031,68.7775,68.8947,9600.0
2010-02-19 12:15:00,82.28,82.44,82.23,82.37,57200.0,68.8947,69.0287,68.8528,68.97,57200.0
2010-02-19 12:20:00,82.37,82.42,82.3,82.39,16300.0,68.97,69.0119,68.9114,68.9868,16300.0
2010-02-19 12:25:00,82.38,82.41,82.26,82.26,20200.0,68.9784,69.0035,68.8779,68.8779,20200.0
2010-02-19 12:30:00,82.27,82.31,82.17,82.19,15400.0,68.8863,68.9198,68.8026,68.8193,15400.0
2010-02-19 12:35:00,82.17,82.19,82.04,82.05,17900.0,68.8026,68.8193,68.6937,68.7021,17900.0
2010-02-19 12:40:00,82.04,82.12,81.96,81.99,17600.0,68.6937,68.7607,68.6267,68.6519,17600.0
2010-02-19 12:45:00,81.99,82.18,81.99,82.1,22700.0,68.6519,68.811,68.6519,68.744,22700.0
2010-02-19 12:50:00,82.08,82.08,81.99,82.0,8100.0,68.7272,68.7272,68.6519,68.6602,8100.0
2010-02-19 12:55:00,81.99,82.17,81.99,82.17,14700.0,68.6519,68.8026,68.6519,68.8026,14700.0
2010-02-19 13:00:00,82.18,82.25,82.11,82.16,18800.0,68.811,68.8696,68.7523,68.7942,18800.0
2010-02-19 13:05:00,82.15,82.15,82.06,82.1,7800.0,68.7858,68.7858,68.7105,68.744,7800.0
2010-02-19 13:10:00,82.1,82.13,82.04,82.04,7900.0,68.744,68.7691,68.6937,68.6937,7900.0
2010-02-19 13:15:00,82.05,82.05,81.98,82.03,8200.0,68.7021,68.7021,68.6435,68.6854,8200.0
2010-02-19 13:20:00,82.04,82.06,81.98,81.99,24300.0,68.6937,68.7105,68.6435,68.6519,24300.0
2010-02-19 13:25:00,82.0,82.03,81.95,82.02,16900.0,68.6602,68.6854,68.6184,68.677,16900.0
2010-02-19 13:30:00,82.01,82.07,81.96,82.03,32600.0,68.6686,68.7188,68.6267,68.6854,32600.0
2010-02-19 13:35:00,82.04,82.09,82.02,82.04,16300.0,68.6937,68.7356,68.677,68.6937,16300.0
2010-02-19 13:40:00,82.05,82.06,81.95,82.0,25900.0,68.7021,68.7105,68.6184,68.6602,25900.0
2010-02-19 13:45:00,82.0,82.08,81.99,82.0,24300.0,68.6602,68.7272,68.6519,68.6602,24300.0
2010-02-19 13:50:00,82.02,82.04,81.92,82.02,18600.0,68.677,68.6937,68.5932,68.677,18600.0
2010-02-19 13:55:00,82.01,82.01,81.93,81.97,14600.0,68.6686,68.6686,68.6016,68.6351,14600.0
2010-02-19 14:00:00,81.95,82.0,81.93,81.97,27100.0,68.6184,68.6602,68.6016,68.6351,27100.0
2010-02-19 14:05:00,81.96,82.03,81.92,81.93,23200.0,68.6267,68.6854,68.5932,68.6016,23200.0
2010-02-19 14:10:00,81.93,81.97,81.88,81.94,34400.0,68.6016,68.6351,68.5598,68.61,34400.0
2010-02-19 14:15:00,81.95,82.0,81.94,81.95,8800.0,68.6184,68.6602,68.61,68.6184,8800.0
2010-02-19 14:20:00,81.95,81.97,81.84,81.87,21700.0,68.6184,68.6351,68.5263,68.5514,21700.0
2010-02-19 14:25:00,81.87,81.98,81.83,81.85,24900.0,68.5514,68.6435,68.5179,68.5346,24900.0
2010-02-19 14:30:00,81.85,81.93,81.85,81.91,15400.0,68.5346,68.6016,68.5346,68.5849,15400.0
2010-02-19 14:35:00,81.92,81.95,81.84,81.88,15600.0,68.5932,68.6184,68.5263,68.5598,15600.0
2010-02-19 14:40:00,81.88,81.88,81.75,81.8,32700.0,68.5598,68.5598,68.4509,68.4928,32700.0
2010-02-19 14:45:00,81.8,81.8,81.72,81.77,14700.0,68.4928,68.4928,68.4258,68.4677,14700.0
2010-02-19 14:50:00,81.77,81.85,81.76,81.82,17600.0,68.4677,68.5346,68.4593,68.5095,17600.0
2010-02-19 14:55:00,81.82,81.85,81.71,81.73,15700.0,68.5095,68.5346,68.4174,68.4342,15700.0
2010-02-19 15:00:00,81.72,81.74,81.66,81.69,20900.0,68.4258,68.4425,68.3755,68.4007,20900.0
2010-02-19 15:05:00,81.67,81.76,81.61,81.67,21800.0,68.3839,68.4593,68.3337,68.3839,21800.0
2010-02-19 15:10:00,81.67,81.72,81.47,81.48,57000.0,68.3839,68.4258,68.2165,68.2248,57000.0
2010-02-19 15:15:00,81.48,81.57,81.46,81.48,18300.0,68.2248,68.3002,68.2081,68.2248,18300.0
2010-02-19 15:20:00,81.49,81.61,81.47,81.61,16700.0,68.2332,68.3337,68.2165,68.3337,16700.0
2010-02-19 15:25:00,81.62,81.67,81.57,81.57,29300.0,68.3421,68.3839,68.3002,68.3002,29300.0
2010-02-19 15:30:00,81.59,81.73,81.59,81.69,35400.0,68.3169,68.4342,68.3169,68.4007,35400.0
2010-02-19 15:35:00,81.7,81.81,81.65,81.81,40000.0,68.409,68.5011,68.3672,68.5011,40000.0
2010-02-19 15:40:00,81.82,82.0,81.8,81.86,66500.0,68.5095,68.6602,68.4928,68.543,66500.0
2010-02-19 15:45:00,81.85,81.93,81.76,81.85,113400.0,68.5346,68.6016,68.4593,68.5346,113400.0
2010-02-19 15:50:00,81.86,81.87,81.8,81.82,149300.0,68.543,68.5514,68.4928,68.5095,149300.0
2010-02-19 15:55:00,81.81,81.88,81.76,81.77,227400.0,68.5011,68.5598,68.4593,68.4677,227400.0
2010-02-22 09:30:00,82.25,82.91,82.25,82.74,113900.0,68.8696,69.4222,68.8696,69.2799,113900.0
2010-02-22 09:35:00,82.74,83.14,82.67,82.97,91300.0,69.2799,69.6148,69.2212,69.4724,91300.0
2010-02-22 09:40:00,82.97,83.1,82.43,82.43,186200.0,69.4724,69.5813,69.0203,69.0203,186200.0
2010-02-22 09:45:00,82.44,82.5,82.2,82.21,64000.0,69.0287,69.0789,68.8277,68.8361,64000.0
2010-02-22 09:50:00,82.22,82.29,82.05,82.09,46700.0,68.8444,68.9031,68.7021,68.7356,46700.0
2010-02-22 09:55:00,82.1,82.2,82.07,82.15,35800.0,68.744,68.8277,68.7188,68.7858,35800.0
2010-02-22 10:00:00,82.14,82.14,81.54,81.56,76200.0,68.7775,68.7775,68.2751,68.2918,76200.0
2010-02-22 10:05:00,81.57,81.74,81.52,81.63,62100.0,68.3002,68.4425,68.2583,68.3504,62100.0
2010-02-22 10:10:00,81.64,81.88,81.64,81.88,28200.0,68.3588,68.5598,68.3588,68.5598,28200.0
2010-02-22 10:15:00,81.88,82.2,81.88,82.12,32000.0,68.5598,68.8277,68.5598,68.7607,32000.0
2010-02-22 10:20:00,82.16,82.39,82.1,82.24,68400.0,68.7942,68.9868,68.744,68.8612,68400.0
2010-02-22 10:25:00,82.26,82.45,82.26,82.39,54000.0,68.8779,69.037,68.8779,68.9868,54000.0
2010-02-22 10:30:00,82.38,82.41,82.24,82.33,23700.0,68.9784,69.0035,68.8612,68.9366,23700.0
2010-02-22 10:35:00,82.3,82.3,82.16,82.2,16300.0,68.9114,68.9114,68.7942,68.8277,16300.0
2010-02-22 10:40:00,82.19,82.28,82.09,82.21,36500.0,68.8193,68.8947,68.7356,68.8361,36500.0
2010-02-22 10:45:00,82.23,82.24,82.01,82.02,6200.0,68.8528,68.8612,68.6686,68.677,6200.0
2010-02-22 10:50:00,82.0,82.06,81.88,82.01,15000.0,68.6602,68.7105,68.5598,68.6686,15000.0
2010-02-22 10:55:00,82.0,82.2,81.99,82.13,22200.0,68.6602,68.8277,68.6519,68.7691,22200.0
2010-02-22 11:00:00,82.13,82.14,81.89,81.91,19000.0,68.7691,68.7775,68.5681,68.5849,19000.0
2010-02-22 11:05:00,81.95,81.95,81.86,81.88,6000.0,68.6184,68.6184,68.543,68.5598,6000.0
2010-02-22 11:10:00,81.86,81.91,81.8,81.8,9700.0,68.543,68.5849,68.4928,68.4928,9700.0
2010-02-22 11:15:00,81.8,81.93,81.76,81.93,23400.0,68.4928,68.6016,68.4593,68.6016,23400.0
2010-02-22 11:20:00,81.88,82.01,81.82,81.85,29000.0,68.5598,68.6686,68.5095,68.5346,29000.0
2010-02-22 11:25:00,81.84,81.84,81.7,81.77,12100.0,68.5263,68.5263,68.409,68.4677,12100.0
2010-02-22 11:30:00,81.76,81.89,81.76,81.82,9900.0,68.4593,68.5681,68.4593,68.5095,9900.0
2010-02-22 11:35:00,81.81,81.89,81.8,81.88,15700.0,68.5011,68.5681,68.4928,68.5598,15700.0
2010-02-22 11:40:00,81.89,82.0,81.89,81.95,18600.0,68.5681,68.6602,68.5681,68.6184,18600.0
2010-02-22 11:45:00,81.96,82.03,81.96,81.99,13500.0,68.6267,68.6854,68.6267,68.6519,13500.0
2010-02-22 11:50:00,82.0,82.04,81.97,81.99,17200.0,68.6602,68.6937,68.6351,68.6519,17200.0
2010-02-22 11:55:00,81.99,82.13,81.99,82.07,6500.0,68.6519,68.7691,68.6519,68.7188,6500.0
2010-02-22 12:00:00,82.07,82.08,81.99,82.08,10100.0,68.7188,68.7272,68.6519,68.7272,10100.0
2010-02-22 12:05:00,82.11,82.23,82.11,82.22,16000.0,68.7523,68.8528,68.7523,68.8444,16000.0
2010-02-22 12:10:00,82.2,82.33,82.2,82.29,20400.0,68.8277,68.9366,68.8277,68.9031,20400.0
2010-02-22 12:15:00,82.28,82.28,82.2,82.21,24200.0,68.8947,68.8947,68.8277,68.8361,24200.0
2010-02-22 12:20:00,82.23,82.24,82.14,82.15,11300.0,68.8528,68.8612,68.7775,68.7858,11300.0
2010-02-22 12:25:00,82.13,82.22,82.09,82.2,18600.0,68.7691,68.8444,68.7356,68.8277,18600.0
2010-02-22 12:30:00,82.21,82.25,82.1,82.1,12100.0,68.8361,68.8696,68.744,68.744,12100.0
2010-02-22 12:35:00,82.1,82.42,82.1,82.39,20700.0,68.744,69.0119,68.744,68.9868,20700.0
2010-02-22 12:40:00,82.41,82.42,82.4,82.42,4000.0,69.0035,69.0119,68.9952,69.0119,4000.0
2010-02-22 12:45:00,82.43,82.54,82.41,82.53,18800.0,69.0203,69.1124,69.0035,69.104,18800.0
2010-02-22 12:50:00,82.52,82.54,82.42,82.43,19100.0,69.0956,69.1124,69.0119,69.0203,19100.0
2010-02-22 12:55:00,82.42,82.5,82.39,82.5,11900.0,69.0119,69.0789,68.9868,69.0789,11900.0
2010-02-22 13:00:00,82.49,82.56,82.47,82.52,29300.0,69.0705,69.1291,69.0538,69.0956,29300.0
2010-02-22 13:05:00,82.51,82.53,82.45,82.49,22600.0,69.0873,69.104,69.037,69.0705,22600.0
2010-02-22 13:10:00,82.49,82.5,82.44,82.44,14600.0,69.0705,69.0789,69.0287,69.0287,14600.0
2010-02-22 13:15:00,82.44,82.45,82.37,82.39,15100.0,69.0287,69.037,68.97,68.9868,15100.0
2010-02-22 13:20:00,82.39,82.53,82.39,82.48,21300.0,68.9868,69.104,68.9868,69.0621,21300.0
2010-02-22 13:25:00,82.46,82.54,82.41,82.41,12300.0,69.0454,69.1124,69.0035,69.0035,12300.0
2010-02-22 13:30:00,82.4,82.5,82.39,82.46,13100.0,68.9952,69.0789,68.9868,69.0454,13100.0
2010-02-22 13:35:00,82.45,82.52,82.39,82.52,11900.0,69.037,69.0956,68.9868,69.0956,11900.0
2010-02-22 13:40:00,82.51,82.54,82.42,82.52,11900.0,69.0873,69.1124,69.0119,69.0956,11900.0
2010-02-22 13:45:00,82.53,82.62,82.49,82.5,13800.0,69.104,69.1794,69.0705,69.0789,13800.0
2010-02-22 13:50:00,82.51,82.51,82.44,82.44,6900.0,69.0873,69.0873,69.0287,69.0287,6900.0
2010-02-22 13:55:00,82.44,82.44,82.29,82.29,7400.0,69.0287,69.0287,68.9031,68.9031,7400.0
2010-02-22 14:00:00,82.3,82.37,82.29,82.32,5500.0,68.9114,68.97,68.9031,68.9282,5500.0
2010-02-22 14:05:00,82.31,82.31,82.22,82.27,8800.0,68.9198,68.9198,68.8444,68.8863,8800.0
2010-02-22 14:10:00,82.27,82.35,82.26,82.33,21200.0,68.8863,68.9533,68.8779,68.9366,21200.0
2010-02-22 14:15:00,82.31,82.45,82.28,82.45,19700.0,68.9198,69.037,68.8947,69.037,19700.0
2010-02-22 14:20:00,82.43,82.55,82.41,82.54,15400.0,69.0203,69.1208,69.0035,69.1124,15400.0
2010-02-22 14:25:00,82.53,82.55,82.46,82.53,14000.0,69.104,69.1208,69.0454,69.104,14000.0
2010-02-22 14:30:00,82.53,82.58,82.53,82.54,8100.0,69.104,69.1459,69.104,69.1124,8100.0
2010-02-22 14:35:00,82.53,82.54,82.48,82.54,8800.0,69.104,69.1124,69.0621,69.1124,8800.0
2010-02-22 14:40:00,82.53,82.56,82.47,82.56,10700.0,69.104,69.1291,69.0538,69.1291,10700.0
2010-02-22 14:45:00,82.57,82.62,82.54,82.55,14400.0,69.1375,69.1794,69.1124,69.1208,14400.0
2010-02-22 14:50:00,82.56,82.57,82.5,82.51,8200.0,69.1291,69.1375,69.0789,69.0873,8200.0
2010-02-22 14:55:00,82.51,82.54,82.47,82.52,14600.0,69.0873,69.1124,69.0538,69.0956,14600.0
2010-02-22 15:00:00,82.51,82.52,82.44,82.46,31000.0,69.0873,69.0956,69.0287,69.0454,31000.0
2010-02-22 15:05:00,82.46,82.47,82.41,82.42,22300.0,69.0454,69.0538,69.0035,69.0119,22300.0
2010-02-22 15:10:00,82.43,82.57,82.42,82.55,28100.0,69.0203,69.1375,69.0119,69.1208,28100.0
2010-02-22 15:15:00,82.54,82.64,82.54,82.57,35300.0,69.1124,69.1961,69.1124,69.1375,35300.0
2010-02-22 15:20:00,82.57,82.69,82.54,82.6,24700.0,69.1375,69.238,69.1124,69.1626,24700.0
2010-02-22 15:25:00,82.58,82.63,82.53,82.54,22900.0,69.1459,69.1877,69.104,69.1124,22900.0
2010-02-22 15:30:00,82.53,82.55,82.46,82.51,27700.0,69.104,69.1208,69.0454,69.0873,27700.0
2010-02-22 15:35:00,82.5,82.57,82.47,82.47,21500.0,69.0789,69.1375,69.0538,69.0538,21500.0
2010-02-22 15:40:00,82.47,82.48,82.21,82.27,37800.0,69.0538,69.0621,68.8361,68.8863,37800.0
2010-02-22 15:45:00,82.27,82.39,82.24,82.27,42800.0,68.8863,68.9868,68.8612,68.8863,42800.0
2010-02-22 15:50:00,82.28,82.33,82.22,82.24,46700.0,68.8947,68.9366,68.8444,68.8612,46700.0
2010-02-22 15:55:00,82.24,82.43,82.2,82.42,130900.0,68.8612,69.0203,68.8277,69.0119,130900.0
2010-02-23 09:30:00,82.06,83.12,81.87,83.0,65100.0,68.7105,69.598,68.5514,69.4976,65100.0
2010-02-23 09:35:00,82.96,82.96,82.45,82.57,42200.0,69.4641,69.4641,69.037,69.1375,42200.0
2010-02-23 09:40:00,82.61,82.88,82.54,82.74,29700.0,69.171,69.3971,69.1124,69.2799,29700.0
2010-02-23 09:45:00,82.75,82.95,82.74,82.91,33000.0,69.2882,69.4557,69.2799,69.4222,33000.0
2010-02-23 09:50:00,82.88,82.9,82.5,82.63,19700.0,69.3971,69.4138,69.0789,69.1877,19700.0
2010-02-23 09:55:00,82.63,82.65,82.38,82.52,17100.0,69.1877,69.2045,68.9784,69.0956,17100.0
2010-02-23 10:00:00,82.42,82.45,81.63,81.7,79900.0,69.0119,69.037,68.3504,68.409,79900.0
2010-02-23 10:05:00,81.7,81.75,81.53,81.75,74600.0,68.409,68.4509,68.2667,68.4509,74600.0
2010-02-23 10:10:00,81.71,82.02,81.23,81.25,80900.0,68.4174,68.677,68.0155,68.0322,80900.0
2010-02-23 10:15:00,81.25,81.39,81.11,81.36,44100.0,68.0322,68.1495,67.915,68.1244,44100.0
2010-02-23 10:20:00,81.36,81.65,81.35,81.57,79300.0,68.1244,68.3672,68.116,68.3002,79300.0
2010-02-23 10:25:00,81.58,81.58,81.26,81.3,49800.0,68.3086,68.3086,68.0406,68.0741,49800.0
2010-02-23 10:30:00,81.29,81.29,81.04,81.06,61400.0,68.0657,68.0657,67.8564,67.8732,61400.0
2010-02-23 10:35:00,81.07,81.29,81.06,81.25,51400.0,67.8815,68.0657,67.8732,68.0322,51400.0
2010-02-23 10:40:00,81.23,81.45,81.22,81.31,33200.0,68.0155,68.1997,68.0071,68.0825,33200.0
2010-02-23 10:45:00,81.33,81.36,81.1,81.11,19900.0,68.0992,68.1244,67.9066,67.915,19900.0
2010-02-23 10:50:00,81.1,81.15,81.01,81.03,27700.0,67.9066,67.9485,67.8313,67.848,27700.0
2010-02-23 10:55:00,81.06,81.32,81.04,81.32,16800.0,67.8732,68.0909,67.8564,68.0909,16800.0
2010-02-23 11:00:00,81.27,81.36,81.22,81.26,26300.0,68.049,68.1244,68.0071,68.0406,26300.0
2010-02-23 11:05:00,81.25,81.25,81.11,81.16,16500.0,68.0322,68.0322,67.915,67.9569,16500.0
2010-02-23 11:10:00,81.18,81.21,81.13,81.15,19200.0,67.9736,67.9988,67.9318,67.9485,19200.0
2010-02-23 11:15:00,81.15,81.17,81.07,81.14,18800.0,67.9485,67.9653,67.8815,67.9401,18800.0
2010-02-23 11:20:00,81.16,81.22,81.1,81.11,16000.0,67.9569,68.0071,67.9066,67.915,16000.0
2010-02-23 11:25:00,81.12,81.17,81.05,81.05,20900.0,67.9234,67.9653,67.8648,67.8648,20900.0
2010-02-23 11:30:00,81.05,81.13,81.05,81.13,34100.0,67.8648,67.9318,67.8648,67.9318,34100.0
2010-02-23 11:35:00,81.13,81.23,81.12,81.12,15200.0,67.9318,68.0155,67.9234,67.9234,15200.0
2010-02-23 11:40:00,81.13,81.14,81.09,81.14,10600.0,67.9318,67.9401,67.8983,67.9401,10600.0
2010-02-23 11:45:00,81.13,81.22,81.12,81.22,24300.0,67.9318,68.0071,67.9234,68.0071,24300.0
2010-02-23 11:50:00,81.23,81.23,81.09,81.2,23800.0,68.0155,68.0155,67.8983,67.9904,23800.0
2010-02-23 11:55:00,81.2,81.23,81.12,81.2,22000.0,67.9904,68.0155,67.9234,67.9904,22000.0
2010-02-23 12:00:00,81.19,81.27,81.1,81.11,17100.0,67.982,68.049,67.9066,67.915,17100.0
2010-02-23 12:05:00,81.11,81.16,81.11,81.15,8100.0,67.915,67.9569,67.915,67.9485,8100.0
2010-02-23 12:10:00,81.14,81.16,81.09,81.12,19400.0,67.9401,67.9569,67.8983,67.9234,19400.0
2010-02-23 12:15:00,81.13,81.13,81.06,81.07,14500.0,67.9318,67.9318,67.8732,67.8815,14500.0
2010-02-23 12:20:00,81.07,81.12,80.92,80.92,31600.0,67.8815,67.9234,67.7559,67.7559,31600.0
2010-02-23 12:25:00,80.94,80.98,80.93,80.95,15500.0,67.7727,67.8062,67.7643,67.781,15500.0
2010-02-23 12:30:00,80.97,81.17,80.94,81.16,18300.0,67.7978,67.9653,67.7727,67.9569,18300.0
2010-02-23 12:35:00,81.17,81.17,80.95,81.06,15600.0,67.9653,67.9653,67.781,67.8732,15600.0
2010-02-23 12:40:00,81.07,81.15,80.99,81.01,16800.0,67.8815,67.9485,67.8145,67.8313,16800.0
2010-02-23 12:45:00,81.04,81.12,81.0,81.12,8800.0,67.8564,67.9234,67.8229,67.9234,8800.0
2010-02-23 12:50:00,81.11,81.21,81.11,81.19,13500.0,67.915,67.9988,67.915,67.982,13500.0
2010-02-23 12:55:00,81.21,81.31,81.15,81.3,11200.0,67.9988,68.0825,67.9485,68.0741,11200.0
2010-02-23 13:00:00,81.29,81.38,81.22,81.35,24300.0,68.0657,68.1411,68.0071,68.116,24300.0
2010-02-23 13:05:00,81.36,81.47,81.29,81.46,30500.0,68.1244,68.2165,68.0657,68.2081,30500.0
2010-02-23 13:10:00,81.47,81.57,81.46,81.49,16400.0,68.2165,68.3002,68.2081,68.2332,16400.0
2010-02-23 13:15:00,81.48,81.58,81.47,81.53,16100.0,68.2248,68.3086,68.2165,68.2667,16100.0
2010-02-23 13:20:00,81.52,81.6,81.49,81.6,12600.0,68.2583,68.3253,68.2332,68.3253,12600.0
2010-02-23 13:25:00,81.59,81.73,81.59,81.7,15300.0,68.3169,68.4342,68.3169,68.409,15300.0
2010-02-23 13:30:00,81.7,81.75,81.58,81.62,23900.0,68.409,68.4509,68.3086,68.3421,23900.0
2010-02-23 13:35:00,81.61,81.62,81.49,81.52,12400.0,68.3337,68.3421,68.2332,68.2583,12400.0
2010-02-23 13:40:00,81.52,81.6,81.4,81.4,17400.0,68.2583,68.3253,68.1578,68.1578,17400.0
2010-02-23 13:45:00,81.38,81.38,81.28,81.3,10800.0,68.1411,68.1411,68.0574,68.0741,10800.0
2010-02-23 13:50:00,81.32,81.36,81.26,81.29,12500.0,68.0909,68.1244,68.0406,68.0657,12500.0
2010-02-23 13:55:00,81.26,81.34,81.25,81.33,8300.0,68.0406,68.1076,68.0322,68.0992,8300.0
2010-02-23 14:00:00,81.34,81.34,81.12,81.26,14700.0,68.1076,68.1076,67.9234,68.0406,14700.0
2010-02-23 14:05:00,81.26,81.32,81.23,81.32,8700.0,68.0406,68.0909,68.0155,68.0909,8700.0
2010-02-23 14:10:00,81.3,81.49,81.3,81.38,9800.0,68.0741,68.2332,68.0741,68.1411,9800.0
2010-02-23 14:15:00,81.37,81.48,81.35,81.35,12900.0,68.1327,68.2248,68.116,68.116,12900.0
2010-02-23 14:20:00,81.33,81.44,81.3,81.44,10300.0,68.0992,68.1913,68.0741,68.1913,10300.0
2010-02-23 14:25:00,81.43,81.46,81.37,81.4,14600.0,68.183,68.2081,68.1327,68.1578,14600.0
2010-02-23 14:30:00,81.38,81.45,81.3,81.37,17800.0,68.1411,68.1997,68.0741,68.1327,17800.0
2010-02-23 14:35:00,81.38,81.53,81.38,81.51,17400.0,68.1411,68.2667,68.1411,68.2499,17400.0
2010-02-23 14:40:00,81.49,81.65,81.47,81.59,15400.0,68.2332,68.3672,68.2165,68.3169,15400.0
2010-02-23 14:45:00,81.59,81.67,81.5,81.64,15500.0,68.3169,68.3839,68.2416,68.3588,15500.0
2010-02-23 14:50:00,81.64,81.75,81.62,81.75,14700.0,68.3588,68.4509,68.3421,68.4509,14700.0
2010-02-23 14:55:00,81.75,81.75,81.6,81.68,22600.0,68.4509,68.4509,68.3253,68.3923,22600.0
2010-02-23 15:00:00,81.68,81.77,81.56,81.56,30600.0,68.3923,68.4677,68.2918,68.2918,30600.0
2010-02-23 15:05:00,81.57,81.72,81.53,81.54,21400.0,68.3002,68.4258,68.2667,68.2751,21400.0
2010-02-23 15:10:00,81.55,81.72,81.54,81.72,17400.0,68.2834,68.4258,68.2751,68.4258,17400.0
2010-02-23 15:15:00,81.71,81.95,81.7,81.95,43600.0,68.4174,68.6184,68.409,68.6184,43600.0
2010-02-23 15:20:00,81.95,81.96,81.81,81.83,24900.0,68.6184,68.6267,68.5011,68.5179,24900.0
2010-02-23 15:25:00,81.83,81.92,81.78,81.88,21300.0,68.5179,68.5932,68.476,68.5598,21300.0
2010-02-23 15:30:00,81.87,81.91,81.73,81.75,27100.0,68.5514,68.5849,68.4342,68.4509,27100.0
2010-02-23 15:35:00,81.75,81.83,81.73,81.81,28800.0,68.4509,68.5179,68.4342,68.5011,28800.0
2010-02-23 15:40:00,81.83,81.83,81.67,81.67,46400.0,68.5179,68.5179,68.3839,68.3839,46400.0
2010-02-23 15:45:00,81.66,81.76,81.63,81.67,47500.0,68.3755,68.4593,68.3504,68.3839,47500.0
2010-02-23 15:50:00,81.68,81.7,81.51,81.51,53400.0,68.3923,68.409,68.2499,68.2499,53400.0
2010-02-23 15:55:00,81.52,81.57,81.41,81.57,75900.0,68.2583,68.3002,68.1662,68.3002,75900.0
2010-02-24 09:30:00,81.73,82.56,81.73,82.49,42000.0,68.4342,69.1291,68.4342,69.0705,42000.0
2010-02-24 09:35:00,82.47,82.73,82.25,82.71,33900.0,69.0538,69.2715,68.8696,69.2547,33900.0
2010-02-24 09:40:00,82.74,82.84,82.46,82.57,78200.0,69.2799,69.3636,69.0454,69.1375,78200.0
2010-02-24 09:45:00,82.63,83.19,82.63,83.13,88800.0,69.1877,69.6566,69.1877,69.6064,88800.0
2010-02-24 09:50:00,83.13,83.61,83.1,83.44,105100.0,69.6064,70.0083,69.5813,69.866,105100.0
2010-02-24 09:55:00,83.46,83.49,83.22,83.23,75600.0,69.8827,69.9078,69.6818,69.6901,75600.0
2010-02-24 10:00:00,83.24,83.36,82.88,82.99,65700.0,69.6985,69.799,69.3971,69.4892,65700.0
2010-02-24 10:05:00,82.99,82.99,82.5,82.51,86300.0,69.4892,69.4892,69.0789,69.0873,86300.0
2010-02-24 10:10:00,82.5,82.52,82.28,82.29,83700.0,69.0789,69.0956,68.8947,68.9031,83700.0
2010-02-24 10:15:00,82.28,82.29,81.9,81.98,51300.0,68.8947,68.9031,68.5765,68.6435,51300.0
2010-02-24 10:20:00,81.97,82.15,81.8,82.13,60500.0,68.6351,68.7858,68.4928,68.7691,60500.0
2010-02-24 10:25:00,82.12,82.33,82.12,82.27,21600.0,68.7607,68.9366,68.7607,68.8863,21600.0
2010-02-24 10:30:00,82.23,82.41,82.06,82.38,31300.0,68.8528,69.0035,68.7105,68.9784,31300.0
2010-02-24 10:35:00,82.37,82.68,82.28,82.59,49600.0,68.97,69.2296,68.8947,69.1543,49600.0
2010-02-24 10:40:00,82.65,82.67,82.48,82.55,61900.0,69.2045,69.2212,69.0621,69.1208,61900.0
2010-02-24 10:45:00,82.56,82.9,82.56,82.9,31600.0,69.1291,69.4138,69.1291,69.4138,31600.0
2010-02-24 10:50:00,82.9,83.0,82.83,82.89,49000.0,69.4138,69.4976,69.3552,69.4054,49000.0
2010-02-24 10:55:00,82.89,82.95,82.79,82.95,26600.0,69.4054,69.4557,69.3217,69.4557,26600.0
2010-02-24 11:00:00,82.96,83.16,82.89,83.16,49000.0,69.4641,69.6315,69.4054,69.6315,49000.0
2010-02-24 11:05:00,83.15,83.24,83.08,83.1,40000.0,69.6232,69.6985,69.5645,69.5813,40000.0
2010-02-24 11:10:00,83.09,83.14,83.04,83.04,23700.0,69.5729,69.6148,69.531,69.531,23700.0
2010-02-24 11:15:00,83.03,83.04,82.86,82.89,16600.0,69.5227,69.531,69.3803,69.4054,16600.0
2010-02-24 11:20:00,82.82,82.93,82.82,82.93,16900.0,69.3468,69.4389,69.3468,69.4389,16900.0
2010-02-24 11:25:00,82.94,83.06,82.91,83.06,21400.0,69.4473,69.5478,69.4222,69.5478,21400.0
2010-02-24 11:30:00,83.07,83.22,83.04,83.17,46200.0,69.5562,69.6818,69.531,69.6399,46200.0
2010-02-24 11:35:00,83.17,83.18,83.06,83.14,39200.0,69.6399,69.6483,69.5478,69.6148,39200.0
2010-02-24 11:40:00,83.15,83.23,83.14,83.21,72200.0,69.6232,69.6901,69.6148,69.6734,72200.0
2010-02-24 11:45:00,83.22,83.26,83.2,83.25,97200.0,69.6818,69.7153,69.665,69.7069,97200.0
2010-02-24 11:50:00,83.25,83.37,83.22,83.37,58400.0,69.7069,69.8074,69.6818,69.8074,58400.0
2010-02-24 11:55:00,83.37,83.45,83.34,83.35,29500.0,69.8074,69.8743,69.7822,69.7906,29500.0
2010-02-24 12:00:00,83.35,83.38,83.18,83.18,17100.0,69.7906,69.8157,69.6483,69.6483,17100.0
2010-02-24 12:05:00,83.18,83.18,83.07,83.17,17800.0,69.6483,69.6483,69.5562,69.6399,17800.0
2010-02-24 12:10:00,83.16,83.29,83.16,83.28,25700.0,69.6315,69.7404,69.6315,69.732,25700.0
2010-02-24 12:15:00,83.28,83.4,83.25,83.39,24200.0,69.732,69.8325,69.7069,69.8241,24200.0
2010-02-24 12:20:00,83.39,83.39,83.29,83.36,15500.0,69.8241,69.8241,69.7404,69.799,15500.0
2010-02-24 12:25:00,83.34,83.36,83.17,83.25,22200.0,69.7822,69.799,69.6399,69.7069,22200.0
2010-02-24 12:30:00,83.26,83.34,83.26,83.3,15000.0,69.7153,69.7822,69.7153,69.7488,15000.0
2010-02-24 12:35:00,83.29,83.31,83.18,83.18,15000.0,69.7404,69.7571,69.6483,69.6483,15000.0
2010-02-24 12:40:00,83.17,83.21,83.1,83.21,15600.0,69.6399,69.6734,69.5813,69.6734,15600.0
2010-02-24 12:45:00,83.22,83.22,83.11,83.11,13300.0,69.6818,69.6818,69.5897,69.5897,13300.0
2010-02-24 12:50:00,83.11,83.12,83.03,83.07,17000.0,69.5897,69.598,69.5227,69.5562,17000.0
2010-02-24 12:55:00,83.08,83.16,83.08,83.11,18200.0,69.5645,69.6315,69.5645,69.5897,18200.0
2010-02-24 13:00:00,83.11,83.17,83.04,83.17,20700.0,69.5897,69.6399,69.531,69.6399,20700.0
2010-02-24 13:05:00,83.17,83.22,83.1,83.14,14600.0,69.6399,69.6818,69.5813,69.6148,14600.0
2010-02-24 13:10:00,83.14,83.19,83.13,83.19,11900.0,69.6148,69.6566,69.6064,69.6566,11900.0
2010-02-24 13:15:00,83.19,83.34,83.19,83.26,32700.0,69.6566,69.7822,69.6566,69.7153,32700.0
2010-02-24 13:20:00,83.26,83.27,83.21,83.23,18300.0,69.7153,69.7236,69.6734,69.6901,18300.0
2010-02-24 13:25:00,83.23,83.29,83.23,83.28,14800.0,69.6901,69.7404,69.6901,69.732,14800.0
2010-02-24 13:30:00,83.29,83.33,83.21,83.24,15700.0,69.7404,69.7739,69.6734,69.6985,15700.0
2010-02-24 13:35:00,83.24,83.27,83.2,83.22,10800.0,69.6985,69.7236,69.665,69.6818,10800.0
2010-02-24 13:40:00,83.21,83.21,83.11,83.11,13700.0,69.6734,69.6734,69.5897,69.5897,13700.0
2010-02-24 13:45:00,83.1,83.27,83.07,83.25,17900.0,69.5813,69.7236,69.5562,69.7069,17900.0
2010-02-24 13:50:00,83.27,83.28,83.22,83.26,15400.0,69.7236,69.732,69.6818,69.7153,15400.0
2010-02-24 13:55:00,83.27,83.29,83.23,83.23,8200.0,69.7236,69.7404,69.6901,69.6901,8200.0
2010-02-24 14:00:00,83.22,83.25,83.07,83.08,19100.0,69.6818,69.7069,69.5562,69.5645,19100.0
2010-02-24 14:05:00,83.08,83.15,83.08,83.09,16800.0,69.5645,69.6232,69.5645,69.5729,16800.0
2010-02-24 14:10:00,83.1,83.1,82.95,82.95,28600.0,69.5813,69.5813,69.4557,69.4557,28600.0
2010-02-24 14:15:00,82.94,82.99,82.89,82.9,12800.0,69.4473,69.4892,69.4054,69.4138,12800.0
2010-02-24 14:20:00,82.9,83.0,82.88,82.94,26500.0,69.4138,69.4976,69.3971,69.4473,26500.0
2010-02-24 14:25:00,82.94,83.0,82.92,82.99,17200.0,69.4473,69.4976,69.4306,69.4892,17200.0
2010-02-24 14:30:00,82.99,83.0,82.87,82.94,28500.0,69.4892,69.4976,69.3887,69.4473,28500.0
2010-02-24 14:35:00,82.93,82.98,82.81,82.94,25200.0,69.4389,69.4808,69.3385,69.4473,25200.0
2010-02-24 14:40:00,82.94,82.94,82.77,82.79,29600.0,69.4473,69.4473,69.305,69.3217,29600.0
2010-02-24 14:45:00,82.78,82.83,82.74,82.75,47400.0,69.3133,69.3552,69.2799,69.2882,47400.0
2010-02-24 14:50:00,82.75,82.75,82.63,82.64,27200.0,69.2882,69.2882,69.1877,69.1961,27200.0
2010-02-24 14:55:00,82.63,82.68,82.61,82.61,28200.0,69.1877,69.2296,69.171,69.171,28200.0
2010-02-24 15:00:00,82.61,82.69,82.52,82.68,42200.0,69.171,69.238,69.0956,69.2296,42200.0
2010-02-24 15:05:00,82.68,82.73,82.63,82.72,17700.0,69.2296,69.2715,69.1877,69.2631,17700.0
2010-02-24 15:10:00,82.71,82.86,82.7,82.8,32600.0,69.2547,69.3803,69.2464,69.3301,32600.0
2010-02-24 15:15:00,82.8,82.81,82.75,82.77,31100.0,69.3301,69.3385,69.2882,69.305,31100.0
2010-02-24 15:20:00,82.78,82.84,82.75,82.79,28000.0,69.3133,69.3636,69.2882,69.3217,28000.0
2010-02-24 15:25:00,82.78,82.81,82.72,82.76,21400.0,69.3133,69.3385,69.2631,69.2966,21400.0
2010-02-24 15:30:00,82.76,82.77,82.68,82.7,39100.0,69.2966,69.305,69.2296,69.2464,39100.0
2010-02-24 15:35:00,82.69,82.81,82.69,82.78,57900.0,69.238,69.3385,69.238,69.3133,57900.0
2010-02-24 15:40:00,82.79,82.94,82.79,82.83,73500.0,69.3217,69.4473,69.3217,69.3552,73500.0
2010-02-24 15:45:00,82.83,83.04,82.83,82.94,81000.0,69.3552,69.531,69.3552,69.4473,81000.0
2010-02-24 15:50:00,82.95,83.11,82.94,83.09,85200.0,69.4557,69.5897,69.4473,69.5729,85200.0
2010-02-24 15:55:00,83.09,83.14,83.0,83.04,137000.0,69.5729,69.6148,69.4976,69.531,137000.0
2010-02-25 09:30:00,81.54,81.99,80.5,81.14,113700.0,68.2751,68.6519,67.4043,67.9401,113700.0
2010-02-25 09:35:00,81.09,81.22,80.75,81.22,127900.0,67.8983,68.0071,67.6136,68.0071,127900.0
2010-02-25 09:40:00,81.2,81.21,80.91,80.96,76200.0,67.9904,67.9988,67.7476,67.7894,76200.0
2010-02-25 09:45:00,80.94,80.94,80.5,80.53,80400.0,67.7727,67.7727,67.4043,67.4294,80400.0
2010-02-25 09:50:00,80.5,80.59,80.27,80.56,77800.0,67.4043,67.4796,67.2117,67.4545,77800.0
2010-02-25 09:55:00,80.58,80.73,80.55,80.66,36600.0,67.4712,67.5968,67.4461,67.5382,36600.0
2010-02-25 10:00:00,80.65,80.65,80.49,80.62,57600.0,67.5299,67.5299,67.3959,67.5047,57600.0
2010-02-25 10:05:00,80.62,80.74,80.57,80.66,46900.0,67.5047,67.6052,67.4629,67.5382,46900.0
2010-02-25 10:10:00,80.67,80.97,80.62,80.8,30600.0,67.5466,67.7978,67.5047,67.6555,30600.0
2010-02-25 10:15:00,80.81,81.04,80.81,80.9,30500.0,67.6638,67.8564,67.6638,67.7392,30500.0
2010-02-25 10:20:00,80.93,81.09,80.91,81.09,25600.0,67.7643,67.8983,67.7476,67.8983,25600.0
2010-02-25 10:25:00,81.12,81.4,81.09,81.4,25800.0,67.9234,68.1578,67.8983,68.1578,25800.0
2010-02-25 10:30:00,81.39,81.52,81.37,81.47,63200.0,68.1495,68.2583,68.1327,68.2165,63200.0
2010-02-25 10:35:00,81.47,81.54,81.24,81.26,43300.0,68.2165,68.2751,68.0239,68.0406,43300.0
2010-02-25 10:40:00,81.27,81.47,81.23,81.47,34400.0,68.049,68.2165,68.0155,68.2165,34400.0
2010-02-25 10:45:00,81.44,81.6,81.34,81.49,28500.0,68.1913,68.3253,68.1076,68.2332,28500.0
2010-02-25 10:50:00,81.51,81.58,81.46,81.51,18100.0,68.2499,68.3086,68.2081,68.2499,18100.0
2010-02-25 10:55:00,81.51,81.64,81.43,81.5,34800.0,68.2499,68.3588,68.183,68.2416,34800.0
2010-02-25 11:00:00,81.5,81.56,81.41,81.5,56800.0,68.2416,68.2918,68.1662,68.2416,56800.0
2010-02-25 11:05:00,81.5,81.74,81.46,81.68,33800.0,68.2416,68.4425,68.2081,68.3923,33800.0
2010-02-25 11:10:00,81.69,81.79,81.66,81.73,33200.0,68.4007,68.4844,68.3755,68.4342,33200.0
2010-02-25 11:15:00,81.73,81.79,81.66,81.67,36500.0,68.4342,68.4844,68.3755,68.3839,36500.0
2010-02-25 11:20:00,81.68,81.77,81.58,81.72,36000.0,68.3923,68.4677,68.3086,68.4258,36000.0
2010-02-25 11:25:00,81.72,81.95,81.72,81.91,38900.0,68.4258,68.6184,68.4258,68.5849,38900.0
2010-02-25 11:30:00,81.9,81.9,81.73,81.8,68300.0,68.5765,68.5765,68.4342,68.4928,68300.0
2010-02-25 11:35:00,81.81,81.95,81.81,81.89,45600.0,68.5011,68.6184,68.5011,68.5681,45600.0
2010-02-25 11:40:00,81.88,81.99,81.86,81.93,31200.0,68.5598,68.6519,68.543,68.6016,31200.0
2010-02-25 11:45:00,81.94,81.99,81.82,81.84,20100.0,68.61,68.6519,68.5095,68.5263,20100.0
2010-02-25 11:50:00,81.83,81.85,81.59,81.59,27000.0,68.5179,68.5346,68.3169,68.3169,27000.0
2010-02-25 11:55:00,81.6,81.71,81.53,81.71,30600.0,68.3253,68.4174,68.2667,68.4174,30600.0
2010-02-25 12:00:00,81.71,81.81,81.62,81.8,20800.0,68.4174,68.5011,68.3421,68.4928,20800.0
2010-02-25 12:05:00,81.81,81.84,81.78,81.82,10500.0,68.5011,68.5263,68.476,68.5095,10500.0
2010-02-25 12:10:00,81.81,81.91,81.8,81.91,12700.0,68.5011,68.5849,68.4928,68.5849,12700.0
2010-02-25 12:15:00,81.91,82.15,81.9,82.08,26100.0,68.5849,68.7858,68.5765,68.7272,26100.0
2010-02-25 12:20:00,82.07,82.21,82.05,82.15,14500.0,68.7188,68.8361,68.7021,68.7858,14500.0
2010-02-25 12:25:00,82.17,82.17,81.98,82.04,14100.0,68.8026,68.8026,68.6435,68.6937,14100.0
2010-02-25 12:30:00,82.04,82.09,81.98,82.09,16200.0,68.6937,68.7356,68.6435,68.7356,16200.0
2010-02-25 12:35:00,82.08,82.23,82.02,82.19,22900.0,68.7272,68.8528,68.677,68.8193,22900.0
2010-02-25 12:40:00,82.22,82.29,82.15,82.24,33800.0,68.8444,68.9031,68.7858,68.8612,33800.0
2010-02-25 12:45:00,82.25,82.25,82.08,82.08,20900.0,68.8696,68.8696,68.7272,68.7272,20900.0
2010-02-25 12:50:00,82.09,82.17,82.03,82.08,28700.0,68.7356,68.8026,68.6854,68.7272,28700.0
2010-02-25 12:55:00,82.08,82.12,81.99,82.01,15400.0,68.7272,68.7607,68.6519,68.6686,15400.0
2010-02-25 13:00:00,81.99,82.12,81.98,82.0,10600.0,68.6519,68.7607,68.6435,68.6602,10600.0
2010-02-25 13:05:00,82.03,82.05,81.94,81.95,15300.0,68.6854,68.7021,68.61,68.6184,15300.0
2010-02-25 13:10:00,81.95,81.98,81.89,81.92,26400.0,68.6184,68.6435,68.5681,68.5932,26400.0
2010-02-25 13:15:00,81.95,82.0,81.89,82.0,11300.0,68.6184,68.6602,68.5681,68.6602,11300.0
2010-02-25 13:20:00,82.0,82.16,82.0,82.1,19500.0,68.6602,68.7942,68.6602,68.744,19500.0
2010-02-25 13:25:00,82.14,82.15,81.94,81.94,23400.0,68.7775,68.7858,68.61,68.61,23400.0
2010-02-25 13:30:00,81.94,82.02,81.94,81.98,8000.0,68.61,68.677,68.61,68.6435,8000.0
2010-02-25 13:35:00,81.96,82.02,81.92,82.02,8400.0,68.6267,68.677,68.5932,68.677,8400.0
2010-02-25 13:40:00,82.08,82.08,81.95,82.07,7100.0,68.7272,68.7272,68.6184,68.7188,7100.0
2010-02-25 13:45:00,82.12,82.35,82.1,82.33,7400.0,68.7607,68.9533,68.744,68.9366,7400.0
2010-02-25 13:50:00,82.34,82.56,82.33,82.56,28700.0,68.9449,69.1291,68.9366,69.1291,28700.0
2010-02-25 13:55:00,82.57,82.81,82.57,82.81,25000.0,69.1375,69.3385,69.1375,69.3385,25000.0
2010-02-25 14:00:00,82.82,82.97,82.77,82.83,41200.0,69.3468,69.4724,69.305,69.3552,41200.0
2010-02-25 14:05:00,82.87,82.97,82.67,82.67,15600.0,69.3887,69.4724,69.2212,69.2212,15600.0
2010-02-25 14:10:00,82.64,82.68,82.55,82.61,13500.0,69.1961,69.2296,69.1208,69.171,13500.0
2010-02-25 14:15:00,82.58,82.66,82.5,82.57,11700.0,69.1459,69.2129,69.0789,69.1375,11700.0
2010-02-25 14:20:00,82.56,82.87,82.56,82.77,15000.0,69.1291,69.3887,69.1291,69.305,15000.0
2010-02-25 14:25:00,82.78,82.9,82.75,82.78,16000.0,69.3133,69.4138,69.2882,69.3133,16000.0
2010-02-25 14:30:00,82.77,82.84,82.7,82.83,15200.0,69.305,69.3636,69.2464,69.3552,15200.0
2010-02-25 14:35:00,82.8,82.81,82.6,82.6,8400.0,69.3301,69.3385,69.1626,69.1626,8400.0
2010-02-25 14:40:00,82.6,82.66,82.55,82.65,11500.0,69.1626,69.2129,69.1208,69.2045,11500.0
2010-02-25 14:45:00,82.65,82.92,82.63,82.7,30400.0,69.2045,69.4306,69.1877,69.2464,30400.0
2010-02-25 14:50:00,82.72,82.72,82.54,82.69,34000.0,69.2631,69.2631,69.1124,69.238,34000.0
2010-02-25 14:55:00,82.7,82.77,82.66,82.71,19300.0,69.2464,69.305,69.2129,69.2547,19300.0
2010-02-25 15:00:00,82.72,82.77,82.63,82.67,27700.0,69.2631,69.305,69.1877,69.2212,27700.0
2010-02-25 15:05:00,82.66,83.07,82.66,83.03,67600.0,69.2129,69.5562,69.2129,69.5227,67600.0
2010-02-25 15:10:00,83.04,83.07,82.92,82.99,71600.0,69.531,69.5562,69.4306,69.4892,71600.0
2010-02-25 15:15:00,82.99,83.02,82.78,82.79,46200.0,69.4892,69.5143,69.3133,69.3217,46200.0
2010-02-25 15:20:00,82.78,82.97,82.7,82.76,39000.0,69.3133,69.4724,69.2464,69.2966,39000.0
2010-02-25 15:25:00,82.77,82.95,82.76,82.9,33000.0,69.305,69.4557,69.2966,69.4138,33000.0
2010-02-25 15:30:00,82.92,83.03,82.81,82.9,77800.0,69.4306,69.5227,69.3385,69.4138,77800.0
2010-02-25 15:35:00,82.9,83.08,82.89,82.94,37200.0,69.4138,69.5645,69.4054,69.4473,37200.0
2010-02-25 15:40:00,82.94,83.18,82.93,83.06,62400.0,69.4473,69.6483,69.4389,69.5478,62400.0
2010-02-25 15:45:00,83.07,83.23,83.07,83.14,76100.0,69.5562,69.6901,69.5562,69.6148,76100.0
2010-02-25 15:50:00,83.14,83.14,82.84,83.03,80300.0,69.6148,69.6148,69.3636,69.5227,80300.0
2010-02-25 15:55:00,83.02,83.27,83.02,83.27,106500.0,69.5143,69.7236,69.5143,69.7236,106500.0
2010-02-26 09:30:00,83.13,83.5,82.96,83.08,26300.0,69.6064,69.9162,69.4641,69.5645,26300.0
2010-02-26 09:35:00,83.1,83.18,82.95,82.98,12900.0,69.5813,69.6483,69.4557,69.4808,12900.0
2010-02-26 09:40:00,82.97,83.03,82.8,83.0,34700.0,69.4724,69.5227,69.3301,69.4976,34700.0
2010-02-26 09:45:00,83.03,83.08,82.82,82.87,17600.0,69.5227,69.5645,69.3468,69.3887,17600.0
2010-02-26 09:50:00,82.93,83.03,82.81,83.01,11500.0,69.4389,69.5227,69.3385,69.5059,11500.0
2010-02-26 09:55:00,83.03,83.25,83.01,83.03,17200.0,69.5227,69.7069,69.5059,69.5227,17200.0
2010-02-26 10:00:00,83.04,83.04,82.4,82.48,49400.0,69.531,69.531,68.9952,69.0621,49400.0
2010-02-26 10:05:00,82.48,82.74,82.32,82.68,49000.0,69.0621,69.2799,68.9282,69.2296,49000.0
2010-02-26 10:10:00,82.67,82.98,82.66,82.94,29200.0,69.2212,69.4808,69.2129,69.4473,29200.0
2010-02-26 10:15:00,82.95,83.18,82.95,83.17,23300.0,69.4557,69.6483,69.4557,69.6399,23300.0
2010-02-26 10:20:00,83.16,83.39,83.13,83.39,29700.0,69.6315,69.8241,69.6064,69.8241,29700.0
2010-02-26 10:25:00,83.39,83.44,83.26,83.32,7900.0,69.8241,69.866,69.7153,69.7655,7900.0
2010-02-26 10:30:00,83.35,83.56,83.31,83.33,24900.0,69.7906,69.9665,69.7571,69.7739,24900.0
2010-02-26 10:35:00,83.33,83.87,83.33,83.8,76700.0,69.7739,70.226,69.7739,70.1674,76700.0
2010-02-26 10:40:00,83.79,83.88,83.78,83.81,117800.0,70.159,70.2344,70.1507,70.1758,117800.0
2010-02-26 10:45:00,83.81,83.83,83.58,83.58,33400.0,70.1758,70.1925,69.9832,69.9832,33400.0
2010-02-26 10:50:00,83.57,83.7,83.56,83.58,24100.0,69.9748,70.0837,69.9665,69.9832,24100.0
2010-02-26 10:55:00,83.58,83.73,83.53,83.71,23500.0,69.9832,70.1088,69.9413,70.0921,23500.0
2010-02-26 11:00:00,83.7,83.85,83.65,83.78,41800.0,70.0837,70.2093,70.0418,70.1507,41800.0
2010-02-26 11:05:00,83.79,83.9,83.78,83.89,22000.0,70.159,70.2511,70.1507,70.2428,22000.0
2010-02-26 11:10:00,83.88,84.1,83.85,84.04,69500.0,70.2344,70.4186,70.2093,70.3684,69500.0
2010-02-26 11:15:00,84.03,84.15,83.97,84.13,26200.0,70.36,70.4605,70.3098,70.4437,26200.0
2010-02-26 11:20:00,84.12,84.19,84.02,84.08,19200.0,70.4354,70.494,70.3516,70.4019,19200.0
2010-02-26 11:25:00,84.1,84.16,84.07,84.11,14900.0,70.4186,70.4688,70.3935,70.427,14900.0
2010-02-26 11:30:00,84.09,84.16,84.0,84.15,30600.0,70.4102,70.4688,70.3349,70.4605,30600.0
2010-02-26 11:35:00,84.15,84.3,84.15,84.23,37700.0,70.4605,70.5861,70.4605,70.5275,37700.0
2010-02-26 11:40:00,84.23,84.36,84.23,84.34,28400.0,70.5275,70.6363,70.5275,70.6196,28400.0
2010-02-26 11:45:00,84.35,84.39,84.21,84.21,37900.0,70.6279,70.6614,70.5107,70.5107,37900.0
2010-02-26 11:50:00,84.18,84.22,84.14,84.14,15400.0,70.4856,70.5191,70.4521,70.4521,15400.0
2010-02-26 11:55:00,84.14,84.24,84.03,84.03,29800.0,70.4521,70.5358,70.36,70.36,29800.0
2010-02-26 12:00:00,84.02,84.02,83.78,83.86,34900.0,70.3516,70.3516,70.1507,70.2177,34900.0
2010-02-26 12:05:00,83.88,84.0,83.81,83.81,12900.0,70.2344,70.3349,70.1758,70.1758,12900.0
2010-02-26 12:10:00,83.79,83.88,83.75,83.8,17600.0,70.159,70.2344,70.1255,70.1674,17600.0
2010-02-26 12:15:00,83.78,83.91,83.78,83.91,12200.0,70.1507,70.2595,70.1507,70.2595,12200.0
2010-02-26 12:20:00,83.92,83.97,83.87,83.89,15700.0,70.2679,70.3098,70.226,70.2428,15700.0
2010-02-26 12:25:00,83.87,84.09,83.87,84.09,11500.0,70.226,70.4102,70.226,70.4102,11500.0
2010-02-26 12:30:00,84.08,84.08,83.9,83.92,7300.0,70.4019,70.4019,70.2511,70.2679,7300.0
2010-02-26 12:35:00,83.92,84.03,83.86,83.99,8900.0,70.2679,70.36,70.2177,70.3265,8900.0
2010-02-26 12:40:00,84.0,84.0,83.73,83.75,18000.0,70.3349,70.3349,70.1088,70.1255,18000.0
2010-02-26 12:45:00,83.75,83.77,83.57,83.57,20100.0,70.1255,70.1423,69.9748,69.9748,20100.0
2010-02-26 12:50:00,83.58,83.61,83.51,83.56,14400.0,69.9832,70.0083,69.9246,69.9665,14400.0
2010-02-26 12:55:00,83.57,83.8,83.56,83.79,9100.0,69.9748,70.1674,69.9665,70.159,9100.0
2010-02-26 13:00:00,83.8,83.92,83.75,83.85,14600.0,70.1674,70.2679,70.1255,70.2093,14600.0
2010-02-26 13:05:00,83.86,83.89,83.84,83.86,4100.0,70.2177,70.2428,70.2009,70.2177,4100.0
2010-02-26 13:10:00,83.83,83.84,83.76,83.82,7700.0,70.1925,70.2009,70.1339,70.1842,7700.0
2010-02-26 13:15:00,83.83,83.98,83.83,83.98,26800.0,70.1925,70.3181,70.1925,70.3181,26800.0
2010-02-26 13:20:00,83.98,84.19,83.98,84.18,24800.0,70.3181,70.494,70.3181,70.4856,24800.0
2010-02-26 13:25:00,84.18,84.3,83.97,84.29,47200.0,70.4856,70.5861,70.3098,70.5777,47200.0
2010-02-26 13:30:00,84.29,84.32,84.13,84.26,17400.0,70.5777,70.6028,70.4437,70.5526,17400.0
2010-02-26 13:35:00,84.24,84.25,84.06,84.06,25400.0,70.5358,70.5442,70.3851,70.3851,25400.0
2010-02-26 13:40:00,84.06,84.14,84.0,84.11,23300.0,70.3851,70.4521,70.3349,70.427,23300.0
2010-02-26 13:45:00,84.1,84.18,84.09,84.1,7600.0,70.4186,70.4856,70.4102,70.4186,7600.0
2010-02-26 13:50:00,84.09,84.26,84.09,84.22,12300.0,70.4102,70.5526,70.4102,70.5191,12300.0
2010-02-26 13:55:00,84.23,84.43,84.22,84.39,30800.0,70.5275,70.6949,70.5191,70.6614,30800.0
2010-02-26 14:00:00,84.4,84.49,84.39,84.49,51200.0,70.6698,70.7452,70.6614,70.7452,51200.0
2010-02-26 14:05:00,84.48,84.49,84.39,84.45,27800.0,70.7368,70.7452,70.6614,70.7117,27800.0
2010-02-26 14:10:00,84.45,84.54,84.4,84.53,47100.0,70.7117,70.787,70.6698,70.7787,47100.0
2010-02-26 14:15:00,84.53,84.59,84.49,84.5,53100.0,70.7787,70.8289,70.7452,70.7535,53100.0
2010-02-26 14:20:00,84.5,84.6,84.46,84.52,23800.0,70.7535,70.8373,70.72,70.7703,23800.0
2010-02-26 14:25:00,84.52,84.7,84.52,84.64,21000.0,70.7703,70.921,70.7703,70.8708,21000.0
2010-02-26 14:30:00,84.62,84.71,84.62,84.68,24600.0,70.854,70.9294,70.854,70.9043,24600.0
2010-02-26 14:35:00,84.67,84.7,84.57,84.63,21000.0,70.8959,70.921,70.8121,70.8624,21000.0
2010-02-26 14:40:00,84.65,84.73,84.63,84.7,20800.0,70.8791,70.9461,70.8624,70.921,20800.0
2010-02-26 14:45:00,84.7,84.8,84.67,84.76,30900.0,70.921,71.0047,70.8959,70.9712,30900.0
2010-02-26 14:50:00,84.75,84.75,84.6,84.67,32500.0,70.9629,70.9629,70.8373,70.8959,32500.0
2010-02-26 14:55:00,84.67,84.84,84.66,84.83,32700.0,70.8959,71.0382,70.8875,71.0299,32700.0
2010-02-26 15:00:00,84.83,84.86,84.77,84.82,64100.0,71.0299,71.055,70.9796,71.0215,64100.0
2010-02-26 15:05:00,84.82,84.82,84.75,84.76,35800.0,71.0215,71.0215,70.9629,70.9712,35800.0
2010-02-26 15:10:00,84.76,84.9,84.75,84.81,41300.0,70.9712,71.0885,70.9629,71.0131,41300.0
2010-02-26 15:15:00,84.82,84.89,84.8,84.87,34600.0,71.0215,71.0801,71.0047,71.0633,34600.0
2010-02-26 15:20:00,84.87,84.97,84.84,84.91,39600.0,71.0633,71.1471,71.0382,71.0968,39600.0
2010-02-26 15:25:00,84.91,84.98,84.8,84.82,31200.0,71.0968,71.1554,71.0047,71.0215,31200.0
2010-02-26 15:30:00,84.82,84.88,84.68,84.75,72000.0,71.0215,71.0717,70.9043,70.9629,72000.0
2010-02-26 15:35:00,84.75,84.95,84.74,84.93,63900.0,70.9629,71.1303,70.9545,71.1136,63900.0
2010-02-26 15:40:00,84.92,84.96,84.8,84.95,79900.0,71.1052,71.1387,71.0047,71.1303,79900.0
2010-02-26 15:45:00,84.94,84.95,84.74,84.83,74600.0,71.122,71.1303,70.9545,71.0299,74600.0
2010-02-26 15:50:00,84.83,84.98,84.8,84.96,89700.0,71.0299,71.1554,71.0047,71.1387,89700.0
2010-02-26 15:55:00,84.97,84.97,84.75,84.76,127500.0,71.1471,71.1471,70.9629,70.9712,127500.0
2010-03-01 09:30:00,84.92,85.15,84.83,85.15,111800.0,71.1052,71.2978,71.0299,71.2978,111800.0
2010-03-01 09:35:00,85.15,85.43,85.06,85.37,35500.0,71.2978,71.5322,71.2224,71.482,35500.0
2010-03-01 09:40:00,85.4,85.6,85.29,85.54,29100.0,71.5071,71.6746,71.415,71.6243,29100.0
2010-03-01 09:45:00,85.57,85.73,85.53,85.53,47200.0,71.6495,71.7834,71.616,71.616,47200.0
2010-03-01 09:50:00,85.56,85.75,85.48,85.48,25100.0,71.6411,71.8002,71.5741,71.5741,25100.0
2010-03-01 09:55:00,85.48,85.51,85.25,85.43,24000.0,71.5741,71.5992,71.3815,71.5322,24000.0
2010-03-01 10:00:00,85.42,85.75,85.34,85.64,71100.0,71.5239,71.8002,71.4569,71.7081,71100.0
2010-03-01 10:05:00,85.66,85.81,85.57,85.77,37200.0,71.7248,71.8504,71.6495,71.8169,37200.0
2010-03-01 10:10:00,85.77,86.12,85.77,86.09,62100.0,71.8169,72.11,71.8169,72.0849,62100.0
2010-03-01 10:15:00,86.08,86.24,86.05,86.1,47200.0,72.0765,72.2105,72.0514,72.0932,47200.0
2010-03-01 10:20:00,86.08,86.09,85.92,85.97,35100.0,72.0765,72.0849,71.9425,71.9844,35100.0
2010-03-01 10:25:00,85.96,86.07,85.86,86.07,42700.0,71.976,72.0681,71.8923,72.0681,42700.0
2010-03-01 10:30:00,86.07,86.08,85.84,85.94,27800.0,72.0681,72.0765,71.8755,71.9593,27800.0
2010-03-01 10:35:00,85.95,86.06,85.81,85.87,30300.0,71.9676,72.0598,71.8504,71.9007,30300.0
2010-03-01 10:40:00,85.85,86.02,85.85,85.97,40900.0,71.8839,72.0263,71.8839,71.9844,40900.0
2010-03-01 10:45:00,86.04,86.16,85.98,86.16,29400.0,72.043,72.1435,71.9928,72.1435,29400.0
2010-03-01 10:50:00,86.14,86.25,86.14,86.25,56500.0,72.1267,72.2188,72.1267,72.2188,56500.0
2010-03-01 10:55:00,86.24,86.29,85.97,85.97,40000.0,72.2105,72.2523,71.9844,71.9844,40000.0
2010-03-01 11:00:00,85.97,86.17,85.95,86.04,40000.0,71.9844,72.1519,71.9676,72.043,40000.0
2010-03-01 11:05:00,86.05,86.34,85.96,86.29,26900.0,72.0514,72.2942,71.976,72.2523,26900.0
2010-03-01 11:10:00,86.3,86.42,86.27,86.32,39200.0,72.2607,72.3612,72.2356,72.2775,39200.0
2010-03-01 11:15:00,86.36,86.45,86.3,86.39,30500.0,72.311,72.3863,72.2607,72.3361,30500.0
2010-03-01 11:20:00,86.38,86.42,86.24,86.27,27100.0,72.3277,72.3612,72.2105,72.2356,27100.0
2010-03-01 11:25:00,86.27,86.37,86.21,86.34,25400.0,72.2356,72.3193,72.1854,72.2942,25400.0
2010-03-01 11:30:00,86.35,86.36,86.27,86.32,19900.0,72.3026,72.311,72.2356,72.2775,19900.0
2010-03-01 11:35:00,86.32,86.38,86.22,86.23,30500.0,72.2775,72.3277,72.1937,72.2021,30500.0
2010-03-01 11:40:00,86.24,86.27,86.15,86.21,37800.0,72.2105,72.2356,72.1351,72.1854,37800.0
2010-03-01 11:45:00,86.21,86.25,86.17,86.22,26400.0,72.1854,72.2188,72.1519,72.1937,26400.0
2010-03-01 11:50:00,86.23,86.24,86.15,86.18,21600.0,72.2021,72.2105,72.1351,72.1602,21600.0
2010-03-01 11:55:00,86.16,86.33,86.16,86.3,28300.0,72.1435,72.2858,72.1435,72.2607,28300.0
2010-03-01 12:00:00,86.31,86.4,86.26,86.32,28400.0,72.2691,72.3444,72.2272,72.2775,28400.0
2010-03-01 12:05:00,86.33,86.37,86.26,86.31,23700.0,72.2858,72.3193,72.2272,72.2691,23700.0
2010-03-01 12:10:00,86.32,86.32,86.22,86.24,13700.0,72.2775,72.2775,72.1937,72.2105,13700.0
2010-03-01 12:15:00,86.24,86.24,86.11,86.16,23300.0,72.2105,72.2105,72.1016,72.1435,23300.0
2010-03-01 12:20:00,86.15,86.17,86.07,86.09,17000.0,72.1351,72.1519,72.0681,72.0849,17000.0
2010-03-01 12:25:00,86.08,86.09,86.04,86.05,9100.0,72.0765,72.0849,72.043,72.0514,9100.0
2010-03-01 12:30:00,86.07,86.07,86.02,86.03,9100.0,72.0681,72.0681,72.0263,72.0346,9100.0
2010-03-01 12:35:00,86.03,86.05,86.0,86.05,6600.0,72.0346,72.0514,72.0095,72.0514,6600.0
2010-03-01 12:40:00,86.05,86.14,86.04,86.06,10700.0,72.0514,72.1267,72.043,72.0598,10700.0
2010-03-01 12:45:00,86.06,86.09,86.03,86.05,7300.0,72.0598,72.0849,72.0346,72.0514,7300.0
2010-03-01 12:50:00,86.03,86.03,85.87,85.91,18100.0,72.0346,72.0346,71.9007,71.9342,18100.0
2010-03-01 12:55:00,85.88,85.92,85.79,85.91,26000.0,71.909,71.9425,71.8337,71.9342,26000.0
2010-03-01 13:00:00,85.92,85.92,85.73,85.78,18100.0,71.9425,71.9425,71.7834,71.8253,18100.0
2010-03-01 13:05:00,85.77,85.77,85.61,85.64,22400.0,71.8169,71.8169,71.683,71.7081,22400.0
2010-03-01 13:10:00,85.66,85.71,85.59,85.7,33400.0,71.7248,71.7667,71.6662,71.7583,33400.0
2010-03-01 13:15:00,85.7,85.7,85.61,85.61,7600.0,71.7583,71.7583,71.683,71.683,7600.0
2010-03-01 13:20:00,85.61,85.64,85.55,85.61,14800.0,71.683,71.7081,71.6327,71.683,14800.0
2010-03-01 13:25:00,85.61,85.66,85.6,85.62,12500.0,71.683,71.7248,71.6746,71.6913,12500.0
2010-03-01 13:30:00,85.63,85.66,85.58,85.64,14400.0,71.6997,71.7248,71.6578,71.7081,14400.0
2010-03-01 13:35:00,85.63,85.78,85.63,85.78,23600.0,71.6997,71.8253,71.6997,71.8253,23600.0
2010-03-01 13:40:00,85.77,85.89,85.73,85.88,19900.0,71.8169,71.9174,71.7834,71.909,19900.0
2010-03-01 13:45:00,85.88,85.92,85.85,85.92,10000.0,71.909,71.9425,71.8839,71.9425,10000.0
2010-03-01 13:50:00,85.91,85.92,85.77,85.78,12700.0,71.9342,71.9425,71.8169,71.8253,12700.0
2010-03-01 13:55:00,85.78,85.79,85.67,85.72,12500.0,71.8253,71.8337,71.7332,71.7751,12500.0
2010-03-01 14:00:00,85.72,85.83,85.7,85.75,22300.0,71.7751,71.8672,71.7583,71.8002,22300.0
2010-03-01 14:05:00,85.78,85.88,85.75,85.86,19500.0,71.8253,71.909,71.8002,71.8923,19500.0
2010-03-01 14:10:00,85.86,85.86,85.82,85.85,27500.0,71.8923,71.8923,71.8588,71.8839,27500.0
2010-03-01 14:15:00,85.86,85.99,85.86,85.9,27500.0,71.8923,72.0011,71.8923,71.9258,27500.0
2010-03-01 14:20:00,85.89,85.89,85.77,85.89,17800.0,71.9174,71.9174,71.8169,71.9174,17800.0
2010-03-01 14:25:00,85.91,85.99,85.9,85.98,20700.0,71.9342,72.0011,71.9258,71.9928,20700.0
2010-03-01 14:30:00,85.99,86.03,85.99,86.02,23400.0,72.0011,72.0346,72.0011,72.0263,23400.0
2010-03-01 14:35:00,86.02,86.02,85.93,85.94,18200.0,72.0263,72.0263,71.9509,71.9593,18200.0
2010-03-01 14:40:00,85.93,86.08,85.93,86.05,22200.0,71.9509,72.0765,71.9509,72.0514,22200.0
2010-03-01 14:45:00,86.03,86.1,86.0,86.0,24000.0,72.0346,72.0932,72.0095,72.0095,24000.0
2010-03-01 14:50:00,85.98,86.05,85.95,86.05,26200.0,71.9928,72.0514,71.9676,72.0514,26200.0
2010-03-01 14:55:00,86.05,86.06,85.89,85.96,26400.0,72.0514,72.0598,71.9174,71.976,26400.0
2010-03-01 15:00:00,85.97,85.97,85.82,85.82,29700.0,71.9844,71.9844,71.8588,71.8588,29700.0
2010-03-01 15:05:00,85.82,85.82,85.69,85.8,34400.0,71.8588,71.8588,71.7499,71.8421,34400.0
2010-03-01 15:10:00,85.79,85.86,85.74,85.78,25200.0,71.8337,71.8923,71.7918,71.8253,25200.0
2010-03-01 15:15:00,85.78,85.89,85.77,85.83,22700.0,71.8253,71.9174,71.8169,71.8672,22700.0
2010-03-01 15:20:00,85.84,85.9,85.75,85.9,44900.0,71.8755,71.9258,71.8002,71.9258,44900.0
2010-03-01 15:25:00,85.91,85.96,85.81,85.82,29500.0,71.9342,71.976,71.8504,71.8588,29500.0
2010-03-01 15:30:00,85.81,85.89,85.69,85.69,32500.0,71.8504,71.9174,71.7499,71.7499,32500.0
2010-03-01 15:35:00,85.69,85.79,85.67,85.74,24100.0,71.7499,71.8337,71.7332,71.7918,24100.0
2010-03-01 15:40:00,85.74,85.75,85.63,85.71,41300.0,71.7918,71.8002,71.6997,71.7667,41300.0
2010-03-01 15:45:00,85.71,85.72,85.6,85.63,40400.0,71.7667,71.7751,71.6746,71.6997,40400.0
2010-03-01 15:50:00,85.63,85.79,85.62,85.78,38300.0,71.6997,71.8337,71.6913,71.8253,38300.0
2010-03-01 15:55:00,85.78,85.84,85.76,85.82,125400.0,71.8253,71.8755,71.8086,71.8588,125400.0
2010-03-02 09:30:00,86.44,87.12,85.93,86.9,145500.0,72.3779,72.9473,71.9509,72.7631,145500.0
2010-03-02 09:35:00,86.92,86.92,86.2,86.38,74800.0,72.7798,72.7798,72.177,72.3277,74800.0
2010-03-02 09:40:00,86.36,86.46,86.32,86.43,57400.0,72.311,72.3947,72.2775,72.3696,57400.0
2010-03-02 09:45:00,86.42,86.42,86.13,86.21,50900.0,72.3612,72.3612,72.1184,72.1854,50900.0
2010-03-02 09:50:00,86.2,86.29,86.12,86.28,46000.0,72.177,72.2523,72.11,72.244,46000.0
2010-03-02 09:55:00,86.29,86.87,86.28,86.86,34400.0,72.2523,72.738,72.244,72.7296,34400.0
2010-03-02 10:00:00,86.85,87.04,86.79,86.85,47100.0,72.7212,72.8803,72.671,72.7212,47100.0
2010-03-02 10:05:00,86.8,86.83,86.54,86.63,25200.0,72.6794,72.7045,72.4617,72.537,25200.0
2010-03-02 10:10:00,86.62,86.64,86.3,86.38,53900.0,72.5287,72.5454,72.2607,72.3277,53900.0
2010-03-02 10:15:00,86.4,86.48,86.31,86.42,42800.0,72.3444,72.4114,72.2691,72.3612,42800.0
2010-03-02 10:20:00,86.43,86.52,86.4,86.44,20500.0,72.3696,72.4449,72.3444,72.3779,20500.0
2010-03-02 10:25:00,86.44,86.57,86.42,86.48,37500.0,72.3779,72.4868,72.3612,72.4114,37500.0
2010-03-02 10:30:00,86.47,86.55,86.41,86.48,20200.0,72.4031,72.47,72.3528,72.4114,20200.0
2010-03-02 10:35:00,86.49,86.63,86.41,86.59,31200.0,72.4198,72.537,72.3528,72.5035,31200.0
2010-03-02 10:40:00,86.61,86.63,86.48,86.52,16700.0,72.5203,72.537,72.4114,72.4449,16700.0
2010-03-02 10:45:00,86.56,86.62,86.38,86.46,19500.0,72.4784,72.5287,72.3277,72.3947,19500.0
2010-03-02 10:50:00,86.45,86.45,86.23,86.27,30300.0,72.3863,72.3863,72.2021,72.2356,30300.0
2010-03-02 10:55:00,86.27,86.36,86.1,86.16,56600.0,72.2356,72.311,72.0932,72.1435,56600.0
2010-03-02 11:00:00,86.13,86.32,86.13,86.3,49900.0,72.1184,72.2775,72.1184,72.2607,49900.0
2010-03-02 11:05:00,86.29,86.45,86.29,86.45,98800.0,72.2523,72.3863,72.2523,72.3863,98800.0
2010-03-02 11:10:00,86.44,86.54,86.4,86.46,17300.0,72.3779,72.4617,72.3444,72.3947,17300.0
2010-03-02 11:15:00,86.46,86.48,86.39,86.45,31700.0,72.3947,72.4114,72.3361,72.3863,31700.0
2010-03-02 11:20:00,86.46,86.48,86.38,86.47,24700.0,72.3947,72.4114,72.3277,72.4031,24700.0
2010-03-02 11:25:00,86.48,86.61,86.48,86.5,16500.0,72.4114,72.5203,72.4114,72.4282,16500.0
2010-03-02 11:30:00,86.49,86.54,86.48,86.5,15900.0,72.4198,72.4617,72.4114,72.4282,15900.0
2010-03-02 11:35:00,86.48,86.56,86.47,86.56,12500.0,72.4114,72.4784,72.4031,72.4784,12500.0
2010-03-02 11:40:00,86.53,86.53,86.48,86.49,18300.0,72.4533,72.4533,72.4114,72.4198,18300.0
2010-03-02 11:45:00,86.49,86.55,86.48,86.5,45300.0,72.4198,72.47,72.4114,72.4282,45300.0
2010-03-02 11:50:00,86.49,86.59,86.48,86.57,8000.0,72.4198,72.5035,72.4114,72.4868,8000.0
2010-03-02 11:55:00,86.56,86.56,86.48,86.5,12900.0,72.4784,72.4784,72.4114,72.4282,12900.0
2010-03-02 12:00:00,86.5,86.66,86.5,86.61,16400.0,72.4282,72.5621,72.4282,72.5203,16400.0
2010-03-02 12:05:00,86.61,86.63,86.48,86.52,28800.0,72.5203,72.537,72.4114,72.4449,28800.0
2010-03-02 12:10:00,86.51,86.53,86.47,86.5,16200.0,72.4365,72.4533,72.4031,72.4282,16200.0
2010-03-02 12:15:00,86.5,86.55,86.41,86.55,21100.0,72.4282,72.47,72.3528,72.47,21100.0
2010-03-02 12:20:00,86.56,86.63,86.5,86.5,16400.0,72.4784,72.537,72.4282,72.4282,16400.0
2010-03-02 12:25:00,86.5,86.54,86.49,86.5,24000.0,72.4282,72.4617,72.4198,72.4282,24000.0
2010-03-02 12:30:00,86.5,86.52,86.46,86.48,30100.0,72.4282,72.4449,72.3947,72.4114,30100.0
2010-03-02 12:35:00,86.49,86.5,86.45,86.46,31900.0,72.4198,72.4282,72.3863,72.3947,31900.0
2010-03-02 12:40:00,86.47,86.5,86.25,86.3,67500.0,72.4031,72.4282,72.2188,72.2607,67500.0
2010-03-02 12:45:00,86.29,86.37,86.24,86.34,19500.0,72.2523,72.3193,72.2105,72.2942,19500.0
2010-03-02 12:50:00,86.34,86.36,86.12,86.12,23300.0,72.2942,72.311,72.11,72.11,23300.0
2010-03-02 12:55:00,86.12,86.25,86.12,86.23,19700.0,72.11,72.2188,72.11,72.2021,19700.0
2010-03-02 13:00:00,86.24,86.31,86.24,86.28,18700.0,72.2105,72.2691,72.2105,72.244,18700.0
2010-03-02 13:05:00,86.28,86.3,86.25,86.27,10300.0,72.244,72.2607,72.2188,72.2356,10300.0
2010-03-02 13:10:00,86.26,86.31,86.26,86.28,55400.0,72.2272,72.2691,72.2272,72.244,55400.0
2010-03-02 13:15:00,86.29,86.3,86.23,86.24,17500.0,72.2523,72.2607,72.2021,72.2105,17500.0
2010-03-02 13:20:00,86.24,86.24,86.15,86.17,23200.0,72.2105,72.2105,72.1351,72.1519,23200.0
2010-03-02 13:25:00,86.18,86.25,86.17,86.21,20400.0,72.1602,72.2188,72.1519,72.1854,20400.0
2010-03-02 13:30:00,86.2,86.24,86.18,86.22,13000.0,72.177,72.2105,72.1602,72.1937,13000.0
2010-03-02 13:35:00,86.23,86.25,86.21,86.23,10700.0,72.2021,72.2188,72.1854,72.2021,10700.0
2010-03-02 13:40:00,86.23,86.24,86.15,86.17,25500.0,72.2021,72.2105,72.1351,72.1519,25500.0
2010-03-02 13:45:00,86.19,86.2,86.1,86.15,18500.0,72.1686,72.177,72.0932,72.1351,18500.0
2010-03-02 13:50:00,86.16,86.23,86.15,86.21,16700.0,72.1435,72.2021,72.1351,72.1854,16700.0
2010-03-02 13:55:00,86.24,86.27,86.19,86.2,48000.0,72.2105,72.2356,72.1686,72.177,48000.0
2010-03-02 14:00:00,86.21,86.25,86.17,86.25,22100.0,72.1854,72.2188,72.1519,72.2188,22100.0
2010-03-02 14:05:00,86.25,86.25,86.15,86.17,10200.0,72.2188,72.2188,72.1351,72.1519,10200.0
2010-03-02 14:10:00,86.17,86.21,86.11,86.12,17600.0,72.1519,72.1854,72.1016,72.11,17600.0
2010-03-02 14:15:00,86.11,86.12,86.06,86.1,24100.0,72.1016,72.11,72.0598,72.0932,24100.0
2010-03-02 14:20:00,86.1,86.1,86.0,86.03,27200.0,72.0932,72.0932,72.0095,72.0346,27200.0
2010-03-02 14:25:00,86.03,86.09,85.9,85.91,50000.0,72.0346,72.0849,71.9258,71.9342,50000.0
2010-03-02 14:30:00,85.91,86.02,85.83,86.02,26200.0,71.9342,72.0263,71.8672,72.0263,26200.0
2010-03-02 14:35:00,86.02,86.14,86.01,86.13,23600.0,72.0263,72.1267,72.0179,72.1184,23600.0
2010-03-02 14:40:00,86.13,86.14,85.94,86.01,32600.0,72.1184,72.1267,71.9593,72.0179,32600.0
2010-03-02 14:45:00,86.03,86.05,85.98,86.01,22500.0,72.0346,72.0514,71.9928,72.0179,22500.0
2010-03-02 14:50:00,86.02,86.02,85.82,85.86,34200.0,72.0263,72.0263,71.8588,71.8923,34200.0
2010-03-02 14:55:00,85.86,85.86,85.76,85.78,33000.0,71.8923,71.8923,71.8086,71.8253,33000.0
2010-03-02 15:00:00,85.78,85.86,85.78,85.84,26600.0,71.8253,71.8923,71.8253,71.8755,26600.0
2010-03-02 15:05:00,85.83,85.85,85.74,85.77,47600.0,71.8672,71.8839,71.7918,71.8169,47600.0
2010-03-02 15:10:00,85.77,85.78,85.63,85.65,60700.0,71.8169,71.8253,71.6997,71.7165,60700.0
2010-03-02 15:15:00,85.66,85.67,85.45,85.45,70000.0,71.7248,71.7332,71.549,71.549,70000.0
2010-03-02 15:20:00,85.45,85.47,85.34,85.34,67700.0,71.549,71.5657,71.4569,71.4569,67700.0
2010-03-02 15:25:00,85.33,85.4,85.21,85.24,71500.0,71.4485,71.5071,71.348,71.3732,71500.0
2010-03-02 15:30:00,85.23,85.58,85.22,85.58,82300.0,71.3648,71.6578,71.3564,71.6578,82300.0
2010-03-02 15:35:00,85.57,85.62,85.5,85.5,75600.0,71.6495,71.6913,71.5909,71.5909,75600.0
2010-03-02 15:40:00,85.49,85.54,85.29,85.32,86200.0,71.5825,71.6243,71.415,71.4401,86200.0
2010-03-02 15:45:00,85.31,85.37,85.3,85.35,116200.0,71.4318,71.482,71.4234,71.4653,116200.0
2010-03-02 15:50:00,85.36,85.42,85.25,85.29,109100.0,71.4736,71.5239,71.3815,71.415,109100.0
2010-03-02 15:55:00,85.28,85.37,85.22,85.35,158600.0,71.4066,71.482,71.3564,71.4653,158600.0
2010-03-03 09:30:00,85.82,86.17,85.66,85.97,79200.0,71.8588,72.1519,71.7248,71.9844,79200.0
2010-03-03 09:35:00,85.97,85.99,85.66,85.92,68800.0,71.9844,72.0011,71.7248,71.9425,68800.0
2010-03-03 09:40:00,85.88,86.21,85.78,86.21,36700.0,71.909,72.1854,71.8253,72.1854,36700.0
2010-03-03 09:45:00,86.18,86.7,86.1,86.68,125900.0,72.1602,72.5956,72.0932,72.5789,125900.0
2010-03-03 09:50:00,86.68,86.86,86.4,86.53,94400.0,72.5789,72.7296,72.3444,72.4533,94400.0
2010-03-03 09:55:00,86.53,86.61,86.47,86.59,38700.0,72.4533,72.5203,72.4031,72.5035,38700.0
2010-03-03 10:00:00,86.59,86.91,86.58,86.78,226900.0,72.5035,72.7715,72.4952,72.6626,226900.0
2010-03-03 10:05:00,86.76,86.82,86.63,86.65,95400.0,72.6459,72.6961,72.537,72.5538,95400.0
2010-03-03 10:10:00,86.64,86.74,86.55,86.66,94200.0,72.5454,72.6291,72.47,72.5621,94200.0
2010-03-03 10:15:00,86.67,86.8,86.41,86.79,150500.0,72.5705,72.6794,72.3528,72.671,150500.0
2010-03-03 10:20:00,86.77,86.83,86.72,86.72,126400.0,72.6543,72.7045,72.6124,72.6124,126400.0
2010-03-03 10:25:00,86.72,86.84,86.72,86.84,23700.0,72.6124,72.7129,72.6124,72.7129,23700.0
2010-03-03 10:30:00,86.83,87.07,86.79,87.05,40600.0,72.7045,72.9054,72.671,72.8887,40600.0
2010-03-03 10:35:00,87.05,87.2,87.02,87.07,44200.0,72.8887,73.0143,72.8636,72.9054,44200.0
2010-03-03 10:40:00,87.06,87.09,86.94,87.09,57400.0,72.8971,72.9222,72.7966,72.9222,57400.0
2010-03-03 10:45:00,87.09,87.44,87.09,87.43,91100.0,72.9222,73.2153,72.9222,73.2069,91100.0
2010-03-03 10:50:00,87.43,87.59,87.35,87.4,102900.0,73.2069,73.3409,73.1399,73.1818,102900.0
2010-03-03 10:55:00,87.37,87.53,87.34,87.49,56400.0,73.1566,73.2906,73.1315,73.2571,56400.0
2010-03-03 11:00:00,87.49,87.6,87.46,87.6,48500.0,73.2571,73.3492,73.232,73.3492,48500.0
2010-03-03 11:05:00,87.6,87.8,87.54,87.56,61100.0,73.3492,73.5167,73.299,73.3157,61100.0
2010-03-03 11:10:00,87.55,87.66,87.39,87.66,40700.0,73.3074,73.3995,73.1734,73.3995,40700.0
2010-03-03 11:15:00,87.65,87.74,87.61,87.65,27100.0,73.3911,73.4665,73.3576,73.3911,27100.0
2010-03-03 11:20:00,87.66,87.67,87.49,87.63,28800.0,73.3995,73.4078,73.2571,73.3743,28800.0
2010-03-03 11:25:00,87.65,87.69,87.6,87.62,21400.0,73.3911,73.4246,73.3492,73.366,21400.0
2010-03-03 11:30:00,87.63,87.66,87.4,87.42,39200.0,73.3743,73.3995,73.1818,73.1985,39200.0
2010-03-03 11:35:00,87.41,87.5,87.37,87.43,33600.0,73.1901,73.2655,73.1566,73.2069,33600.0
2010-03-03 11:40:00,87.42,87.44,87.2,87.22,24800.0,73.1985,73.2153,73.0143,73.031,24800.0
2010-03-03 11:45:00,87.22,87.32,87.19,87.32,19300.0,73.031,73.1148,73.0059,73.1148,19300.0
2010-03-03 11:50:00,87.32,87.32,87.22,87.28,18100.0,73.1148,73.1148,73.031,73.0813,18100.0
2010-03-03 11:55:00,87.28,87.31,87.28,87.29,15200.0,73.0813,73.1064,73.0813,73.0897,15200.0
2010-03-03 12:00:00,87.27,87.28,87.04,87.11,19900.0,73.0729,73.0813,72.8803,72.9389,19900.0
2010-03-03 12:05:00,87.11,87.12,86.92,86.92,28200.0,72.9389,72.9473,72.7798,72.7798,28200.0
2010-03-03 12:10:00,86.93,86.99,86.89,86.93,14700.0,72.7882,72.8385,72.7547,72.7882,14700.0
2010-03-03 12:15:00,86.94,87.02,86.94,87.0,28000.0,72.7966,72.8636,72.7966,72.8468,28000.0
2010-03-03 12:20:00,86.99,87.01,86.96,86.99,11100.0,72.8385,72.8552,72.8133,72.8385,11100.0
2010-03-03 12:25:00,87.0,87.0,86.89,86.91,9000.0,72.8468,72.8468,72.7547,72.7715,9000.0
2010-03-03 12:30:00,86.89,86.92,86.74,86.76,24400.0,72.7547,72.7798,72.6291,72.6459,24400.0
2010-03-03 12:35:00,86.75,86.79,86.67,86.79,23700.0,72.6375,72.671,72.5705,72.671,23700.0
2010-03-03 12:40:00,86.79,86.82,86.7,86.7,10600.0,72.671,72.6961,72.5956,72.5956,10600.0
2010-03-03 12:45:00,86.71,86.84,86.71,86.76,13600.0,72.604,72.7129,72.604,72.6459,13600.0
2010-03-03 12:50:00,86.76,86.77,86.73,86.75,12000.0,72.6459,72.6543,72.6208,72.6375,12000.0
2010-03-03 12:55:00,86.75,86.82,86.75,86.8,6800.0,72.6375,72.6961,72.6375,72.6794,6800.0
2010-03-03 13:00:00,86.8,86.95,86.8,86.93,29700.0,72.6794,72.805,72.6794,72.7882,29700.0
2010-03-03 13:05:00,86.94,86.98,86.91,86.98,29900.0,72.7966,72.8301,72.7715,72.8301,29900.0
2010-03-03 13:10:00,86.98,87.05,86.98,87.01,25800.0,72.8301,72.8887,72.8301,72.8552,25800.0
2010-03-03 13:15:00,87.0,87.05,86.99,87.0,33300.0,72.8468,72.8887,72.8385,72.8468,33300.0
2010-03-03 13:20:00,87.0,87.07,86.99,87.03,13400.0,72.8468,72.9054,72.8385,72.872,13400.0
2010-03-03 13:25:00,87.03,87.03,86.86,86.86,60100.0,72.872,72.872,72.7296,72.7296,60100.0
2010-03-03 13:30:00,86.87,86.99,86.86,86.93,14300.0,72.738,72.8385,72.7296,72.7882,14300.0
2010-03-03 13:35:00,86.92,86.93,86.85,86.86,4400.0,72.7798,72.7882,72.7212,72.7296,4400.0
2010-03-03 13:40:00,86.85,86.98,86.85,86.86,13400.0,72.7212,72.8301,72.7212,72.7296,13400.0
2010-03-03 13:45:00,86.85,86.92,86.83,86.91,7900.0,72.7212,72.7798,72.7045,72.7715,7900.0
2010-03-03 13:50:00,86.92,87.0,86.87,86.87,14800.0,72.7798,72.8468,72.738,72.738,14800.0
2010-03-03 13:55:00,86.86,86.98,86.82,86.97,10300.0,72.7296,72.8301,72.6961,72.8217,10300.0
2010-03-03 14:00:00,86.96,87.16,86.96,87.12,39200.0,72.8133,72.9808,72.8133,72.9473,39200.0
2010-03-03 14:05:00,87.13,87.14,86.96,87.0,24300.0,72.9557,72.9641,72.8133,72.8468,24300.0
2010-03-03 14:10:00,87.0,87.0,86.92,86.93,10800.0,72.8468,72.8468,72.7798,72.7882,10800.0
2010-03-03 14:15:00,86.92,86.93,86.77,86.81,12600.0,72.7798,72.7882,72.6543,72.6877,12600.0
2010-03-03 14:20:00,86.8,86.81,86.65,86.74,12400.0,72.6794,72.6877,72.5538,72.6291,12400.0
2010-03-03 14:25:00,86.73,86.74,86.58,86.59,21600.0,72.6208,72.6291,72.4952,72.5035,21600.0
2010-03-03 14:30:00,86.6,86.64,86.55,86.6,14900.0,72.5119,72.5454,72.47,72.5119,14900.0
2010-03-03 14:35:00,86.6,86.74,86.58,86.61,27800.0,72.5119,72.6291,72.4952,72.5203,27800.0
2010-03-03 14:40:00,86.55,86.57,86.34,86.35,60500.0,72.47,72.4868,72.2942,72.3026,60500.0
2010-03-03 14:45:00,86.34,86.34,86.17,86.21,44100.0,72.2942,72.2942,72.1519,72.1854,44100.0
2010-03-03 14:50:00,86.21,86.35,86.21,86.33,38600.0,72.1854,72.3026,72.1854,72.2858,38600.0
2010-03-03 14:55:00,86.33,86.43,86.32,86.39,18600.0,72.2858,72.3696,72.2775,72.3361,18600.0
2010-03-03 15:00:00,86.38,86.38,86.22,86.33,32800.0,72.3277,72.3277,72.1937,72.2858,32800.0
2010-03-03 15:05:00,86.32,86.39,86.24,86.38,21300.0,72.2775,72.3361,72.2105,72.3277,21300.0
2010-03-03 15:10:00,86.39,86.5,86.37,86.47,33700.0,72.3361,72.4282,72.3193,72.4031,33700.0
2010-03-03 15:15:00,86.48,86.56,86.47,86.56,24200.0,72.4114,72.4784,72.4031,72.4784,24200.0
2010-03-03 15:20:00,86.55,86.56,86.45,86.52,42200.0,72.47,72.4784,72.3863,72.4449,42200.0
2010-03-03 15:25:00,86.53,86.54,86.42,86.43,46700.0,72.4533,72.4617,72.3612,72.3696,46700.0
2010-03-03 15:30:00,86.44,86.51,86.34,86.46,57400.0,72.3779,72.4365,72.2942,72.3947,57400.0
2010-03-03 15:35:00,86.47,86.5,86.37,86.4,75900.0,72.4031,72.4282,72.3193,72.3444,75900.0
2010-03-03 15:40:00,86.4,86.43,86.35,86.36,64400.0,72.3444,72.3696,72.3026,72.311,64400.0
2010-03-03 15:45:00,86.35,86.43,86.29,86.29,78600.0,72.3026,72.3696,72.2523,72.2523,78600.0
2010-03-03 15:50:00,86.29,86.3,86.1,86.1,85400.0,72.2523,72.2607,72.0932,72.0932,85400.0
2010-03-03 15:55:00,86.1,86.19,86.05,86.16,164300.0,72.0932,72.1686,72.0514,72.1435,164300.0
2010-03-04 09:30:00,87.23,87.48,86.86,86.99,143200.0,73.0394,73.2487,72.7296,72.8385,143200.0
2010-03-04 09:35:00,86.99,87.42,86.65,87.15,121100.0,72.8385,73.1985,72.5538,72.9724,121100.0
2010-03-04 09:40:00,87.07,87.22,86.93,86.98,78600.0,72.9054,73.031,72.7882,72.8301,78600.0
2010-03-04 09:45:00,86.99,87.06,86.83,86.94,46800.0,72.8385,72.8971,72.7045,72.7966,46800.0
2010-03-04 09:50:00,86.93,86.96,86.77,86.93,27900.0,72.7882,72.8133,72.6543,72.7882,27900.0
2010-03-04 09:55:00,86.93,86.93,86.77,86.88,31200.0,72.7882,72.7882,72.6543,72.7464,31200.0
2010-03-04 10:00:00,86.85,86.88,86.6,86.79,22900.0,72.7212,72.7464,72.5119,72.671,22900.0
2010-03-04 10:05:00,86.84,86.84,86.52,86.54,22900.0,72.7129,72.7129,72.4449,72.4617,22900.0
2010-03-04 10:10:00,86.53,86.7,86.47,86.51,45000.0,72.4533,72.5956,72.4031,72.4365,45000.0
2010-03-04 10:15:00,86.47,86.48,86.07,86.22,45900.0,72.4031,72.4114,72.0681,72.1937,45900.0
2010-03-04 10:20:00,86.23,86.5,86.16,86.45,104000.0,72.2021,72.4282,72.1435,72.3863,104000.0
2010-03-04 10:25:00,86.49,86.49,86.31,86.38,21200.0,72.4198,72.4198,72.2691,72.3277,21200.0
2010-03-04 10:30:00,86.39,86.4,85.81,85.88,43600.0,72.3361,72.3444,71.8504,71.909,43600.0
2010-03-04 10:35:00,85.88,86.04,85.83,85.83,57300.0,71.909,72.043,71.8672,71.8672,57300.0
2010-03-04 10:40:00,85.83,85.87,85.67,85.83,44000.0,71.8672,71.9007,71.7332,71.8672,44000.0
2010-03-04 10:45:00,85.83,85.85,85.72,85.81,38500.0,71.8672,71.8839,71.7751,71.8504,38500.0
2010-03-04 10:50:00,85.82,85.83,85.56,85.59,39700.0,71.8588,71.8672,71.6411,71.6662,39700.0
2010-03-04 10:55:00,85.6,85.66,85.47,85.59,27300.0,71.6746,71.7248,71.5657,71.6662,27300.0
2010-03-04 11:00:00,85.62,85.89,85.59,85.87,36600.0,71.6913,71.9174,71.6662,71.9007,36600.0
2010-03-04 11:05:00,85.85,86.24,85.85,86.22,45200.0,71.8839,72.2105,71.8839,72.1937,45200.0
2010-03-04 11:10:00,86.23,86.36,86.18,86.2,23100.0,72.2021,72.311,72.1602,72.177,23100.0
2010-03-04 11:15:00,86.23,86.25,86.13,86.13,11900.0,72.2021,72.2188,72.1184,72.1184,11900.0
2010-03-04 11:20:00,86.13,86.28,86.08,86.23,17300.0,72.1184,72.244,72.0765,72.2021,17300.0
2010-03-04 11:25:00,86.27,86.28,86.13,86.24,19500.0,72.2356,72.244,72.1184,72.2105,19500.0
2010-03-04 11:30:00,86.22,86.24,86.02,86.12,17400.0,72.1937,72.2105,72.0263,72.11,17400.0
2010-03-04 11:35:00,86.11,86.22,85.99,86.19,15900.0,72.1016,72.1937,72.0011,72.1686,15900.0
2010-03-04 11:40:00,86.19,86.22,86.09,86.14,15000.0,72.1686,72.1937,72.0849,72.1267,15000.0
2010-03-04 11:45:00,86.12,86.3,86.07,86.19,24900.0,72.11,72.2607,72.0681,72.1686,24900.0
2010-03-04 11:50:00,86.18,86.36,86.13,86.36,25000.0,72.1602,72.311,72.1184,72.311,25000.0
2010-03-04 11:55:00,86.37,86.4,86.23,86.29,25100.0,72.3193,72.3444,72.2021,72.2523,25100.0
2010-03-04 12:00:00,86.28,86.32,86.09,86.11,17200.0,72.244,72.2775,72.0849,72.1016,17200.0
2010-03-04 12:05:00,86.13,86.23,86.11,86.22,8000.0,72.1184,72.2021,72.1016,72.1937,8000.0
2010-03-04 12:10:00,86.2,86.32,86.19,86.32,13000.0,72.177,72.2775,72.1686,72.2775,13000.0
2010-03-04 12:15:00,86.32,86.44,86.3,86.41,14600.0,72.2775,72.3779,72.2607,72.3528,14600.0
2010-03-04 12:20:00,86.39,86.46,86.32,86.37,22800.0,72.3361,72.3947,72.2775,72.3193,22800.0
2010-03-04 12:25:00,86.38,86.48,86.34,86.45,11100.0,72.3277,72.4114,72.2942,72.3863,11100.0
2010-03-04 12:30:00,86.44,86.52,86.4,86.43,9600.0,72.3779,72.4449,72.3444,72.3696,9600.0
2010-03-04 12:35:00,86.42,86.43,86.23,86.24,11000.0,72.3612,72.3696,72.2021,72.2105,11000.0
2010-03-04 12:40:00,86.24,86.33,86.15,86.3,10100.0,72.2105,72.2858,72.1351,72.2607,10100.0
2010-03-04 12:45:00,86.3,86.34,86.29,86.34,8400.0,72.2607,72.2942,72.2523,72.2942,8400.0
2010-03-04 12:50:00,86.32,86.43,86.32,86.42,21800.0,72.2775,72.3696,72.2775,72.3612,21800.0
2010-03-04 12:55:00,86.42,86.52,86.39,86.5,21500.0,72.3612,72.4449,72.3361,72.4282,21500.0
2010-03-04 13:00:00,86.49,86.51,86.47,86.48,14400.0,72.4198,72.4365,72.4031,72.4114,14400.0
2010-03-04 13:05:00,86.47,86.51,86.46,86.48,14100.0,72.4031,72.4365,72.3947,72.4114,14100.0
2010-03-04 13:10:00,86.47,86.49,86.42,86.49,8400.0,72.4031,72.4198,72.3612,72.4198,8400.0
2010-03-04 13:15:00,86.49,86.58,86.48,86.51,24900.0,72.4198,72.4952,72.4114,72.4365,24900.0
2010-03-04 13:20:00,86.5,86.5,86.4,86.43,14900.0,72.4282,72.4282,72.3444,72.3696,14900.0
2010-03-04 13:25:00,86.44,86.48,86.38,86.4,7200.0,72.3779,72.4114,72.3277,72.3444,7200.0
2010-03-04 13:30:00,86.4,86.41,86.22,86.28,11700.0,72.3444,72.3528,72.1937,72.244,11700.0
2010-03-04 13:35:00,86.26,86.3,86.23,86.25,17100.0,72.2272,72.2607,72.2021,72.2188,17100.0
2010-03-04 13:40:00,86.24,86.24,86.1,86.16,18500.0,72.2105,72.2105,72.0932,72.1435,18500.0
2010-03-04 13:45:00,86.15,86.15,86.08,86.12,12100.0,72.1351,72.1351,72.0765,72.11,12100.0
2010-03-04 13:50:00,86.11,86.19,86.11,86.17,8100.0,72.1016,72.1686,72.1016,72.1519,8100.0
2010-03-04 13:55:00,86.16,86.24,86.13,86.24,10500.0,72.1435,72.2105,72.1184,72.2105,10500.0
2010-03-04 14:00:00,86.23,86.3,86.23,86.29,13200.0,72.2021,72.2607,72.2021,72.2523,13200.0
2010-03-04 14:05:00,86.29,86.38,86.29,86.31,20500.0,72.2523,72.3277,72.2523,72.2691,20500.0
2010-03-04 14:10:00,86.3,86.31,86.11,86.14,8100.0,72.2607,72.2691,72.1016,72.1267,8100.0
2010-03-04 14:15:00,86.14,86.28,86.14,86.24,18100.0,72.1267,72.244,72.1267,72.2105,18100.0
2010-03-04 14:20:00,86.24,86.35,86.24,86.32,13900.0,72.2105,72.3026,72.2105,72.2775,13900.0
2010-03-04 14:25:00,86.31,86.38,86.27,86.33,10000.0,72.2691,72.3277,72.2356,72.2858,10000.0
2010-03-04 14:30:00,86.32,86.41,86.24,86.39,16100.0,72.2775,72.3528,72.2105,72.3361,16100.0
2010-03-04 14:35:00,86.4,86.4,86.31,86.34,13500.0,72.3444,72.3444,72.2691,72.2942,13500.0
2010-03-04 14:40:00,86.33,86.45,86.33,86.39,15600.0,72.2858,72.3863,72.2858,72.3361,15600.0
2010-03-04 14:45:00,86.39,86.48,86.38,86.38,16100.0,72.3361,72.4114,72.3277,72.3277,16100.0
2010-03-04 14:50:00,86.37,86.39,86.29,86.39,19100.0,72.3193,72.3361,72.2523,72.3361,19100.0
2010-03-04 14:55:00,86.38,86.39,86.33,86.33,11000.0,72.3277,72.3361,72.2858,72.2858,11000.0
2010-03-04 15:00:00,86.33,86.37,86.29,86.35,19700.0,72.2858,72.3193,72.2523,72.3026,19700.0
2010-03-04 15:05:00,86.35,86.4,86.33,86.35,20400.0,72.3026,72.3444,72.2858,72.3026,20400.0
2010-03-04 15:10:00,86.35,86.43,86.35,86.38,15900.0,72.3026,72.3696,72.3026,72.3277,15900.0
2010-03-04 15:15:00,86.39,86.48,86.39,86.39,24500.0,72.3361,72.4114,72.3361,72.3361,24500.0
2010-03-04 15:20:00,86.39,86.43,86.36,86.41,17100.0,72.3361,72.3696,72.311,72.3528,17100.0
2010-03-04 15:25:00,86.39,86.42,86.33,86.42,34200.0,72.3361,72.3612,72.2858,72.3612,34200.0
2010-03-04 15:30:00,86.42,86.53,86.36,86.43,84400.0,72.3612,72.4533,72.311,72.3696,84400.0
2010-03-04 15:35:00,86.42,86.43,86.35,86.41,22400.0,72.3612,72.3696,72.3026,72.3528,22400.0
2010-03-04 15:40:00,86.41,86.48,86.36,86.47,54700.0,72.3528,72.4114,72.311,72.4031,54700.0
2010-03-04 15:45:00,86.47,86.57,86.37,86.38,64200.0,72.4031,72.4868,72.3193,72.3277,64200.0
2010-03-04 15:50:00,86.39,86.47,86.32,86.41,79500.0,72.3361,72.4031,72.2775,72.3528,79500.0
2010-03-04 15:55:00,86.4,86.43,86.33,86.37,110800.0,72.3444,72.3696,72.2858,72.3193,110800.0
2010-03-05 09:30:00,87.37,87.37,86.63,87.25,42900.0,73.1566,73.1566,72.537,73.0562,42900.0
2010-03-05 09:35:00,87.31,87.49,87.17,87.22,20800.0,73.1064,73.2571,72.9892,73.031,20800.0
2010-03-05 09:40:00,87.12,87.42,87.06,87.39,21600.0,72.9473,73.1985,72.8971,73.1734,21600.0
2010-03-05 09:45:00,87.35,87.7,87.31,87.66,37900.0,73.1399,73.433,73.1064,73.3995,37900.0
2010-03-05 09:50:00,87.7,87.75,87.45,87.5,34700.0,73.433,73.4748,73.2236,73.2655,34700.0
2010-03-05 09:55:00,87.53,87.6,87.37,87.44,33800.0,73.2906,73.3492,73.1566,73.2153,33800.0
2010-03-05 10:00:00,87.49,87.49,87.18,87.19,22500.0,73.2571,73.2571,72.9976,73.0059,22500.0
2010-03-05 10:05:00,87.19,87.46,87.16,87.37,19000.0,73.0059,73.232,72.9808,73.1566,19000.0
2010-03-05 10:10:00,87.43,87.6,87.33,87.42,15400.0,73.2069,73.3492,73.1232,73.1985,15400.0
2010-03-05 10:15:00,87.44,87.57,87.28,87.4,11900.0,73.2153,73.3241,73.0813,73.1818,11900.0
2010-03-05 10:20:00,87.37,87.43,87.26,87.28,11100.0,73.1566,73.2069,73.0645,73.0813,11100.0
2010-03-05 10:25:00,87.3,87.68,87.27,87.63,15400.0,73.098,73.4162,73.0729,73.3743,15400.0
2010-03-05 10:30:00,87.62,87.65,87.43,87.45,10600.0,73.366,73.3911,73.2069,73.2236,10600.0
2010-03-05 10:35:00,87.46,87.49,87.36,87.39,10200.0,73.232,73.2571,73.1483,73.1734,10200.0
2010-03-05 10:40:00,87.39,87.43,87.19,87.26,31100.0,73.1734,73.2069,73.0059,73.0645,31100.0
2010-03-05 10:45:00,87.26,87.29,87.22,87.23,9600.0,73.0645,73.0897,73.031,73.0394,9600.0
2010-03-05 10:50:00,87.21,87.26,87.2,87.21,6900.0,73.0227,73.0645,73.0143,73.0227,6900.0
2010-03-05 10:55:00,87.2,87.22,87.13,87.19,25100.0,73.0143,73.031,72.9557,73.0059,25100.0
2010-03-05 11:00:00,87.2,87.28,87.05,87.08,20100.0,73.0143,73.0813,72.8887,72.9138,20100.0
2010-03-05 11:05:00,87.07,87.08,87.02,87.05,16800.0,72.9054,72.9138,72.8636,72.8887,16800.0
2010-03-05 11:10:00,87.08,87.2,87.07,87.15,12500.0,72.9138,73.0143,72.9054,72.9724,12500.0
2010-03-05 11:15:00,87.16,87.22,87.12,87.17,18500.0,72.9808,73.031,72.9473,72.9892,18500.0
2010-03-05 11:20:00,87.16,87.23,87.16,87.19,10100.0,72.9808,73.0394,72.9808,73.0059,10100.0
2010-03-05 11:25:00,87.17,87.19,87.11,87.13,11100.0,72.9892,73.0059,72.9389,72.9557,11100.0
2010-03-05 11:30:00,87.13,87.16,87.02,87.16,11100.0,72.9557,72.9808,72.8636,72.9808,11100.0
2010-03-05 11:35:00,87.17,87.19,87.14,87.17,9300.0,72.9892,73.0059,72.9641,72.9892,9300.0
2010-03-05 11:40:00,87.16,87.2,87.06,87.11,10600.0,72.9808,73.0143,72.8971,72.9389,10600.0
2010-03-05 11:45:00,87.11,87.18,87.11,87.17,12600.0,72.9389,72.9976,72.9389,72.9892,12600.0
2010-03-05 11:50:00,87.17,87.17,87.01,87.04,10200.0,72.9892,72.9892,72.8552,72.8803,10200.0
2010-03-05 11:55:00,87.03,87.04,86.87,86.91,26800.0,72.872,72.8803,72.738,72.7715,26800.0
2010-03-05 12:00:00,86.9,86.9,86.82,86.87,11100.0,72.7631,72.7631,72.6961,72.738,11100.0
2010-03-05 12:05:00,86.87,86.93,86.84,86.85,13200.0,72.738,72.7882,72.7129,72.7212,13200.0
2010-03-05 12:10:00,86.83,86.96,86.82,86.96,7000.0,72.7045,72.8133,72.6961,72.8133,7000.0
2010-03-05 12:15:00,86.96,87.06,86.96,87.04,4900.0,72.8133,72.8971,72.8133,72.8803,4900.0
2010-03-05 12:20:00,87.04,87.14,87.02,87.13,9300.0,72.8803,72.9641,72.8636,72.9557,9300.0
2010-03-05 12:25:00,87.14,87.14,86.99,86.99,14800.0,72.9641,72.9641,72.8385,72.8385,14800.0
2010-03-05 12:30:00,87.0,87.0,86.9,86.9,10800.0,72.8468,72.8468,72.7631,72.7631,10800.0
2010-03-05 12:35:00,86.91,87.01,86.9,86.99,5200.0,72.7715,72.8552,72.7631,72.8385,5200.0
2010-03-05 12:40:00,86.99,87.1,86.99,87.08,7500.0,72.8385,72.9306,72.8385,72.9138,7500.0
2010-03-05 12:45:00,87.09,87.18,87.09,87.15,9100.0,72.9222,72.9976,72.9222,72.9724,9100.0
2010-03-05 12:50:00,87.16,87.28,87.16,87.26,14100.0,72.9808,73.0813,72.9808,73.0645,14100.0
2010-03-05 12:55:00,87.28,87.32,87.27,87.29,5800.0,73.0813,73.1148,73.0729,73.0897,5800.0
2010-03-05 13:00:00,87.29,87.34,87.27,87.29,15800.0,73.0897,73.1315,73.0729,73.0897,15800.0
2010-03-05 13:05:00,87.29,87.33,87.21,87.31,10600.0,73.0897,73.1232,73.0227,73.1064,10600.0
2010-03-05 13:10:00,87.3,87.4,87.3,87.36,11900.0,73.098,73.1818,73.098,73.1483,11900.0
2010-03-05 13:15:00,87.36,87.46,87.36,87.39,25500.0,73.1483,73.232,73.1483,73.1734,25500.0
2010-03-05 13:20:00,87.39,87.46,87.34,87.44,9400.0,73.1734,73.232,73.1315,73.2153,9400.0
2010-03-05 13:25:00,87.45,87.46,87.4,87.45,15200.0,73.2236,73.232,73.1818,73.2236,15200.0
2010-03-05 13:30:00,87.45,87.45,87.34,87.36,14000.0,73.2236,73.2236,73.1315,73.1483,14000.0
2010-03-05 13:35:00,87.33,87.33,86.99,87.0,54900.0,73.1232,73.1232,72.8385,72.8468,54900.0
2010-03-05 13:40:00,87.0,87.1,87.0,87.1,23200.0,72.8468,72.9306,72.8468,72.9306,23200.0
2010-03-05 13:45:00,87.1,87.1,86.98,87.05,38300.0,72.9306,72.9306,72.8301,72.8887,38300.0
2010-03-05 13:50:00,87.05,87.06,87.0,87.0,15200.0,72.8887,72.8971,72.8468,72.8468,15200.0
2010-03-05 13:55:00,87.0,87.05,87.0,87.03,8100.0,72.8468,72.8887,72.8468,72.872,8100.0
2010-03-05 14:00:00,87.03,87.05,86.95,86.95,14300.0,72.872,72.8887,72.805,72.805,14300.0
2010-03-05 14:05:00,86.96,87.0,86.9,86.94,38500.0,72.8133,72.8468,72.7631,72.7966,38500.0
2010-03-05 14:10:00,86.93,86.95,86.86,86.91,9900.0,72.7882,72.805,72.7296,72.7715,9900.0
2010-03-05 14:15:00,86.92,86.93,86.8,86.8,10700.0,72.7798,72.7882,72.6794,72.6794,10700.0
2010-03-05 14:20:00,86.82,86.88,86.8,86.83,13000.0,72.6961,72.7464,72.6794,72.7045,13000.0
2010-03-05 14:25:00,86.85,86.86,86.79,86.8,18300.0,72.7212,72.7296,72.671,72.6794,18300.0
2010-03-05 14:30:00,86.79,86.8,86.75,86.76,17600.0,72.671,72.6794,72.6375,72.6459,17600.0
2010-03-05 14:35:00,86.76,86.84,86.76,86.82,14800.0,72.6459,72.7129,72.6459,72.6961,14800.0
2010-03-05 14:40:00,86.83,86.83,86.72,86.79,56500.0,72.7045,72.7045,72.6124,72.671,56500.0
2010-03-05 14:45:00,86.79,86.91,86.79,86.87,25500.0,72.671,72.7715,72.671,72.738,25500.0
2010-03-05 14:50:00,86.87,87.02,86.87,86.94,19300.0,72.738,72.8636,72.738,72.7966,19300.0
2010-03-05 14:55:00,86.94,86.97,86.91,86.95,16900.0,72.7966,72.8217,72.7715,72.805,16900.0
2010-03-05 15:00:00,86.95,87.02,86.94,87.0,54300.0,72.805,72.8636,72.7966,72.8468,54300.0
2010-03-05 15:05:00,86.99,87.02,86.96,86.99,30200.0,72.8385,72.8636,72.8133,72.8385,30200.0
2010-03-05 15:10:00,86.98,87.0,86.9,86.91,26400.0,72.8301,72.8468,72.7631,72.7715,26400.0
2010-03-05 15:15:00,86.91,86.92,86.8,86.85,66600.0,72.7715,72.7798,72.6794,72.7212,66600.0
2010-03-05 15:20:00,86.84,86.86,86.81,86.85,24400.0,72.7129,72.7296,72.6877,72.7212,24400.0
2010-03-05 15:25:00,86.86,86.86,86.69,86.78,36700.0,72.7296,72.7296,72.5873,72.6626,36700.0
2010-03-05 15:30:00,86.79,86.9,86.75,86.87,33000.0,72.671,72.7631,72.6375,72.738,33000.0
2010-03-05 15:35:00,86.88,86.96,86.82,86.92,29800.0,72.7464,72.8133,72.6961,72.7798,29800.0
2010-03-05 15:40:00,86.92,87.03,86.92,87.03,39100.0,72.7798,72.872,72.7798,72.872,39100.0
2010-03-05 15:45:00,87.03,87.05,86.95,86.96,44500.0,72.872,72.8887,72.805,72.8133,44500.0
2010-03-05 15:50:00,86.96,86.96,86.91,86.91,47600.0,72.8133,72.8133,72.7715,72.7715,47600.0
2010-03-05 15:55:00,86.92,86.95,86.85,86.92,107000.0,72.7798,72.805,72.7212,72.7798,107000.0
2010-03-08 09:30:00,87.26,87.4,87.06,87.26,42300.0,73.0645,73.1818,72.8971,73.0645,42300.0
2010-03-08 09:35:00,87.3,87.44,87.22,87.35,11400.0,73.098,73.2153,73.031,73.1399,11400.0
2010-03-08 09:40:00,87.3,87.54,87.3,87.39,22500.0,73.098,73.299,73.098,73.1734,22500.0
2010-03-08 09:45:00,87.4,87.4,86.92,86.93,25100.0,73.1818,73.1818,72.7798,72.7882,25100.0
2010-03-08 09:50:00,86.89,86.99,86.74,86.81,46100.0,72.7547,72.8385,72.6291,72.6877,46100.0
2010-03-08 09:55:00,86.78,86.8,86.39,86.41,50900.0,72.6626,72.6794,72.3361,72.3528,50900.0
2010-03-08 10:00:00,86.42,86.45,86.21,86.44,70600.0,72.3612,72.3863,72.1854,72.3779,70600.0
2010-03-08 10:05:00,86.43,86.59,86.4,86.44,30800.0,72.3696,72.5035,72.3444,72.3779,30800.0
2010-03-08 10:10:00,86.44,86.44,86.14,86.26,90300.0,72.3779,72.3779,72.1267,72.2272,90300.0
2010-03-08 10:15:00,86.28,86.58,86.25,86.58,34100.0,72.244,72.4952,72.2188,72.4952,34100.0
2010-03-08 10:20:00,86.58,86.66,86.53,86.56,30100.0,72.4952,72.5621,72.4533,72.4784,30100.0
2010-03-08 10:25:00,86.62,86.62,86.51,86.53,15600.0,72.5287,72.5287,72.4365,72.4533,15600.0
2010-03-08 10:30:00,86.5,86.51,86.36,86.42,18400.0,72.4282,72.4365,72.311,72.3612,18400.0
2010-03-08 10:35:00,86.4,86.46,86.38,86.45,17500.0,72.3444,72.3947,72.3277,72.3863,17500.0
2010-03-08 10:40:00,86.45,86.47,86.29,86.29,19900.0,72.3863,72.4031,72.2523,72.2523,19900.0
2010-03-08 10:45:00,86.31,86.37,86.3,86.33,32400.0,72.2691,72.3193,72.2607,72.2858,32400.0
2010-03-08 10:50:00,86.34,86.37,86.32,86.33,17300.0,72.2942,72.3193,72.2775,72.2858,17300.0
2010-03-08 10:55:00,86.34,86.38,86.3,86.36,14000.0,72.2942,72.3277,72.2607,72.311,14000.0
2010-03-08 11:00:00,86.36,86.46,86.36,86.45,15000.0,72.311,72.3947,72.311,72.3863,15000.0
2010-03-08 11:05:00,86.46,86.62,86.46,86.61,10900.0,72.3947,72.5287,72.3947,72.5203,10900.0
2010-03-08 11:10:00,86.63,86.69,86.62,86.66,19700.0,72.537,72.5873,72.5287,72.5621,19700.0
2010-03-08 11:15:00,86.66,86.67,86.62,86.63,16600.0,72.5621,72.5705,72.5287,72.537,16600.0
2010-03-08 11:20:00,86.64,86.64,86.5,86.53,14000.0,72.5454,72.5454,72.4282,72.4533,14000.0
2010-03-08 11:25:00,86.53,86.55,86.43,86.45,12800.0,72.4533,72.47,72.3696,72.3863,12800.0
2010-03-08 11:30:00,86.46,86.5,86.41,86.5,13600.0,72.3947,72.4282,72.3528,72.4282,13600.0
2010-03-08 11:35:00,86.5,86.55,86.44,86.44,11900.0,72.4282,72.47,72.3779,72.3779,11900.0
2010-03-08 11:40:00,86.42,86.44,86.38,86.41,23300.0,72.3612,72.3779,72.3277,72.3528,23300.0
2010-03-08 11:45:00,86.41,86.47,86.38,86.44,22400.0,72.3528,72.4031,72.3277,72.3779,22400.0
2010-03-08 11:50:00,86.45,86.65,86.45,86.55,28800.0,72.3863,72.5538,72.3863,72.47,28800.0
2010-03-08 11:55:00,86.55,86.67,86.55,86.61,14500.0,72.47,72.5705,72.47,72.5203,14500.0
2010-03-08 12:00:00,86.62,86.62,86.55,86.57,24600.0,72.5287,72.5287,72.47,72.4868,24600.0
2010-03-08 12:05:00,86.56,86.7,86.54,86.67,12800.0,72.4784,72.5956,72.4617,72.5705,12800.0
2010-03-08 12:10:00,86.67,86.71,86.65,86.65,10500.0,72.5705,72.604,72.5538,72.5538,10500.0
2010-03-08 12:15:00,86.65,86.74,86.63,86.69,19100.0,72.5538,72.6291,72.537,72.5873,19100.0
2010-03-08 12:20:00,86.69,86.7,86.65,86.66,12300.0,72.5873,72.5956,72.5538,72.5621,12300.0
2010-03-08 12:25:00,86.66,86.71,86.64,86.66,26900.0,72.5621,72.604,72.5454,72.5621,26900.0
2010-03-08 12:30:00,86.67,86.7,86.67,86.67,17500.0,72.5705,72.5956,72.5705,72.5705,17500.0
2010-03-08 12:35:00,86.68,86.68,86.64,86.64,10600.0,72.5789,72.5789,72.5454,72.5454,10600.0
2010-03-08 12:40:00,86.64,86.72,86.64,86.72,15800.0,72.5454,72.6124,72.5454,72.6124,15800.0
2010-03-08 12:45:00,86.73,86.77,86.62,86.71,42200.0,72.6208,72.6543,72.5287,72.604,42200.0
2010-03-08 12:50:00,86.7,86.77,86.7,86.76,19900.0,72.5956,72.6543,72.5956,72.6459,19900.0
2010-03-08 12:55:00,86.77,86.88,86.76,86.88,27300.0,72.6543,72.7464,72.6459,72.7464,27300.0
2010-03-08 13:00:00,86.86,86.94,86.82,86.82,27900.0,72.7296,72.7966,72.6961,72.6961,27900.0
2010-03-08 13:05:00,86.82,86.82,86.72,86.79,16300.0,72.6961,72.6961,72.6124,72.671,16300.0
2010-03-08 13:10:00,86.8,86.8,86.73,86.75,11300.0,72.6794,72.6794,72.6208,72.6375,11300.0
2010-03-08 13:15:00,86.75,86.77,86.74,86.77,5200.0,72.6375,72.6543,72.6291,72.6543,5200.0
2010-03-08 13:20:00,86.78,86.85,86.78,86.83,6900.0,72.6626,72.7212,72.6626,72.7045,6900.0
2010-03-08 13:25:00,86.83,86.84,86.77,86.78,7500.0,72.7045,72.7129,72.6543,72.6626,7500.0
2010-03-08 13:30:00,86.79,86.81,86.78,86.8,8100.0,72.671,72.6877,72.6626,72.6794,8100.0
2010-03-08 13:35:00,86.81,86.86,86.78,86.8,16700.0,72.6877,72.7296,72.6626,72.6794,16700.0
2010-03-08 13:40:00,86.79,86.82,86.76,86.76,15100.0,72.671,72.6961,72.6459,72.6459,15100.0
2010-03-08 13:45:00,86.75,86.78,86.72,86.76,6900.0,72.6375,72.6626,72.6124,72.6459,6900.0
2010-03-08 13:50:00,86.77,86.82,86.77,86.77,15600.0,72.6543,72.6961,72.6543,72.6543,15600.0
2010-03-08 13:55:00,86.78,86.83,86.78,86.82,12600.0,72.6626,72.7045,72.6626,72.6961,12600.0
2010-03-08 14:00:00,86.8,86.82,86.78,86.79,18700.0,72.6794,72.6961,72.6626,72.671,18700.0
2010-03-08 14:05:00,86.8,86.89,86.8,86.89,10300.0,72.6794,72.7547,72.6794,72.7547,10300.0
2010-03-08 14:10:00,86.88,86.95,86.86,86.95,9900.0,72.7464,72.805,72.7296,72.805,9900.0
2010-03-08 14:15:00,86.96,86.96,86.84,86.87,14200.0,72.8133,72.8133,72.7129,72.738,14200.0
2010-03-08 14:20:00,86.86,86.93,86.8,86.93,17800.0,72.7296,72.7882,72.6794,72.7882,17800.0
2010-03-08 14:25:00,86.94,87.0,86.94,87.0,15000.0,72.7966,72.8468,72.7966,72.8468,15000.0
2010-03-08 14:30:00,87.0,87.05,86.94,86.94,13900.0,72.8468,72.8887,72.7966,72.7966,13900.0
2010-03-08 14:35:00,86.96,86.97,86.91,86.96,8000.0,72.8133,72.8217,72.7715,72.8133,8000.0
2010-03-08 14:40:00,86.98,87.04,86.96,86.98,10800.0,72.8301,72.8803,72.8133,72.8301,10800.0
2010-03-08 14:45:00,87.0,87.01,86.93,86.95,10700.0,72.8468,72.8552,72.7882,72.805,10700.0
2010-03-08 14:50:00,86.95,87.05,86.95,86.97,10700.0,72.805,72.8887,72.805,72.8217,10700.0
2010-03-08 14:55:00,86.96,86.98,86.87,86.87,10200.0,72.8133,72.8301,72.738,72.738,10200.0
2010-03-08 15:00:00,86.88,86.98,86.86,86.95,14100.0,72.7464,72.8301,72.7296,72.805,14100.0
2010-03-08 15:05:00,86.94,86.97,86.85,86.89,47700.0,72.7966,72.8217,72.7212,72.7547,47700.0
2010-03-08 15:10:00,86.88,86.88,86.74,86.75,14400.0,72.7464,72.7464,72.6291,72.6375,14400.0
2010-03-08 15:15:00,86.75,86.91,86.75,86.91,18800.0,72.6375,72.7715,72.6375,72.7715,18800.0
2010-03-08 15:20:00,86.91,86.99,86.9,86.95,23600.0,72.7715,72.8385,72.7631,72.805,23600.0
2010-03-08 15:25:00,86.94,87.01,86.94,86.96,11600.0,72.7966,72.8552,72.7966,72.8133,11600.0
2010-03-08 15:30:00,86.97,86.97,86.85,86.88,20300.0,72.8217,72.8217,72.7212,72.7464,20300.0
2010-03-08 15:35:00,86.88,86.89,86.82,86.89,38800.0,72.7464,72.7547,72.6961,72.7547,38800.0
2010-03-08 15:40:00,86.89,86.96,86.82,86.84,43500.0,72.7547,72.8133,72.6961,72.7129,43500.0
2010-03-08 15:45:00,86.83,86.83,86.69,86.78,80800.0,72.7045,72.7045,72.5873,72.6626,80800.0
2010-03-08 15:50:00,86.78,86.85,86.75,86.83,55000.0,72.6626,72.7212,72.6375,72.7045,55000.0
2010-03-08 15:55:00,86.83,86.84,86.62,86.67,117800.0,72.7045,72.7129,72.5287,72.5705,117800.0
2010-03-09 09:30:00,86.48,86.56,86.07,86.23,36200.0,72.5031,72.5702,72.1594,72.2935,36200.0
2010-03-09 09:35:00,86.21,86.3,86.16,86.17,21700.0,72.2768,72.3522,72.2349,72.2432,21700.0
2010-03-09 09:40:00,86.17,86.24,85.93,86.0,50300.0,72.2432,72.3019,72.042,72.1007,50300.0
2010-03-09 09:45:00,86.0,86.13,85.9,86.13,59300.0,72.1007,72.2097,72.0169,72.2097,59300.0
2010-03-09 09:50:00,86.12,86.24,86.04,86.05,22600.0,72.2013,72.3019,72.1343,72.1426,22600.0
2010-03-09 09:55:00,86.04,86.05,85.92,85.96,34500.0,72.1343,72.1426,72.0336,72.0672,34500.0
2010-03-09 10:00:00,85.95,85.95,85.64,85.86,52200.0,72.0588,72.0588,71.7989,71.9833,52200.0
2010-03-09 10:05:00,85.85,85.97,85.78,85.95,56000.0,71.975,72.0756,71.9163,72.0588,56000.0
2010-03-09 10:10:00,85.95,86.13,85.95,86.12,28600.0,72.0588,72.2097,72.0588,72.2013,28600.0
2010-03-09 10:15:00,86.12,86.3,86.12,86.21,28400.0,72.2013,72.3522,72.2013,72.2768,28400.0
2010-03-09 10:20:00,86.19,86.33,86.18,86.3,33000.0,72.26,72.3774,72.2516,72.3522,33000.0
2010-03-09 10:25:00,86.31,86.39,86.25,86.34,27700.0,72.3606,72.4277,72.3103,72.3858,27700.0
2010-03-09 10:30:00,86.34,86.41,86.3,86.34,19800.0,72.3858,72.4445,72.3522,72.3858,19800.0
2010-03-09 10:35:00,86.34,86.39,86.12,86.13,23800.0,72.3858,72.4277,72.2013,72.2097,23800.0
2010-03-09 10:40:00,86.14,86.21,86.03,86.15,30500.0,72.2181,72.2768,72.1259,72.2265,30500.0
2010-03-09 10:45:00,86.14,86.19,86.1,86.15,22900.0,72.2181,72.26,72.1846,72.2265,22900.0
2010-03-09 10:50:00,86.16,86.36,86.16,86.29,31300.0,72.2349,72.4025,72.2349,72.3438,31300.0
2010-03-09 10:55:00,86.29,86.33,86.17,86.2,22200.0,72.3438,72.3774,72.2432,72.2684,22200.0
2010-03-09 11:00:00,86.19,86.19,86.06,86.14,16500.0,72.26,72.26,72.151,72.2181,16500.0
2010-03-09 11:05:00,86.14,86.23,86.12,86.18,20500.0,72.2181,72.2935,72.2013,72.2516,20500.0
2010-03-09 11:10:00,86.18,86.21,86.09,86.1,14300.0,72.2516,72.2768,72.1762,72.1846,14300.0
2010-03-09 11:15:00,86.1,86.2,86.06,86.19,16100.0,72.1846,72.2684,72.151,72.26,16100.0
2010-03-09 11:20:00,86.2,86.4,86.2,86.38,36600.0,72.2684,72.4361,72.2684,72.4193,36600.0
2010-03-09 11:25:00,86.38,86.55,86.38,86.52,28900.0,72.4193,72.5618,72.4193,72.5367,28900.0
2010-03-09 11:30:00,86.52,86.52,86.43,86.49,20500.0,72.5367,72.5367,72.4612,72.5115,20500.0
2010-03-09 11:35:00,86.49,86.64,86.39,86.39,22200.0,72.5115,72.6373,72.4277,72.4277,22200.0
2010-03-09 11:40:00,86.39,86.49,86.36,86.4,15200.0,72.4277,72.5115,72.4025,72.4361,15200.0
2010-03-09 11:45:00,86.4,86.46,86.37,86.42,14400.0,72.4361,72.4864,72.4109,72.4528,14400.0
2010-03-09 11:50:00,86.41,86.52,86.41,86.49,25700.0,72.4445,72.5367,72.4445,72.5115,25700.0
2010-03-09 11:55:00,86.49,86.56,86.45,86.46,26700.0,72.5115,72.5702,72.478,72.4864,26700.0
2010-03-09 12:00:00,86.46,86.62,86.46,86.59,23400.0,72.4864,72.6205,72.4864,72.5954,23400.0
2010-03-09 12:05:00,86.61,86.64,86.57,86.63,12600.0,72.6121,72.6373,72.5786,72.6289,12600.0
2010-03-09 12:10:00,86.63,86.71,86.58,86.71,23700.0,72.6289,72.696,72.587,72.696,23700.0
2010-03-09 12:15:00,86.71,86.78,86.68,86.75,17200.0,72.696,72.7547,72.6708,72.7295,17200.0
2010-03-09 12:20:00,86.75,86.77,86.67,86.77,11000.0,72.7295,72.7463,72.6624,72.7463,11000.0
2010-03-09 12:25:00,86.76,86.79,86.72,86.72,10900.0,72.7379,72.763,72.7044,72.7044,10900.0
2010-03-09 12:30:00,86.71,86.73,86.69,86.72,12500.0,72.696,72.7127,72.6792,72.7044,12500.0
2010-03-09 12:35:00,86.72,86.84,86.72,86.82,8000.0,72.7044,72.805,72.7044,72.7882,8000.0
2010-03-09 12:40:00,86.83,86.88,86.74,86.74,10300.0,72.7966,72.8385,72.7211,72.7211,10300.0
2010-03-09 12:45:00,86.74,86.85,86.7,86.85,14300.0,72.7211,72.8133,72.6876,72.8133,14300.0
2010-03-09 12:50:00,86.83,86.94,86.83,86.92,6800.0,72.7966,72.8888,72.7966,72.872,6800.0
2010-03-09 12:55:00,86.94,87.14,86.94,87.14,14600.0,72.8888,73.0565,72.8888,73.0565,14600.0
2010-03-09 13:00:00,87.14,87.15,86.92,86.93,18500.0,73.0565,73.0649,72.872,72.8804,18500.0
2010-03-09 13:05:00,86.94,87.04,86.91,87.04,6300.0,72.8888,72.9726,72.8636,72.9726,6300.0
2010-03-09 13:10:00,87.04,87.15,87.04,87.14,11900.0,72.9726,73.0649,72.9726,73.0565,11900.0
2010-03-09 13:15:00,87.13,87.24,87.13,87.23,22400.0,73.0481,73.1403,73.0481,73.1319,22400.0
2010-03-09 13:20:00,87.25,87.27,87.23,87.24,17600.0,73.1487,73.1655,73.1319,73.1403,17600.0
2010-03-09 13:25:00,87.24,87.28,87.23,87.25,8100.0,73.1403,73.1738,73.1319,73.1487,8100.0
2010-03-09 13:30:00,87.25,87.34,87.14,87.14,21400.0,73.1487,73.2241,73.0565,73.0565,21400.0
2010-03-09 13:35:00,87.13,87.13,87.0,87.05,21200.0,73.0481,73.0481,72.9391,72.981,21200.0
2010-03-09 13:40:00,87.04,87.1,87.0,87.06,15100.0,72.9726,73.0229,72.9391,72.9894,15100.0
2010-03-09 13:45:00,87.06,87.06,86.93,86.93,28800.0,72.9894,72.9894,72.8804,72.8804,28800.0
2010-03-09 13:50:00,86.93,86.95,86.82,86.84,24600.0,72.8804,72.8972,72.7882,72.805,24600.0
2010-03-09 13:55:00,86.86,86.88,86.77,86.79,25800.0,72.8217,72.8385,72.7463,72.763,25800.0
2010-03-09 14:00:00,86.8,86.84,86.75,86.82,29100.0,72.7714,72.805,72.7295,72.7882,29100.0
2010-03-09 14:05:00,86.83,86.83,86.72,86.72,32200.0,72.7966,72.7966,72.7044,72.7044,32200.0
2010-03-09 14:10:00,86.74,86.75,86.66,86.69,32600.0,72.7211,72.7295,72.654,72.6792,32600.0
2010-03-09 14:15:00,86.69,86.76,86.69,86.75,31600.0,72.6792,72.7379,72.6792,72.7295,31600.0
2010-03-09 14:20:00,86.74,86.82,86.74,86.81,14300.0,72.7211,72.7882,72.7211,72.7798,14300.0
2010-03-09 14:25:00,86.82,87.0,86.81,86.99,14800.0,72.7882,72.9391,72.7798,72.9307,14800.0
2010-03-09 14:30:00,87.04,87.04,86.9,86.9,27400.0,72.9726,72.9726,72.8553,72.8553,27400.0
2010-03-09 14:35:00,86.92,86.92,86.83,86.91,11100.0,72.872,72.872,72.7966,72.8636,11100.0
2010-03-09 14:40:00,86.91,86.91,86.78,86.79,9200.0,72.8636,72.8636,72.7547,72.763,9200.0
2010-03-09 14:45:00,86.8,86.81,86.77,86.81,11100.0,72.7714,72.7798,72.7463,72.7798,11100.0
2010-03-09 14:50:00,86.8,86.81,86.65,86.71,24600.0,72.7714,72.7798,72.6457,72.696,24600.0
2010-03-09 14:55:00,86.7,86.76,86.6,86.6,21800.0,72.6876,72.7379,72.6037,72.6037,21800.0
2010-03-09 15:00:00,86.61,86.81,86.58,86.8,23000.0,72.6121,72.7798,72.587,72.7714,23000.0
2010-03-09 15:05:00,86.79,86.82,86.69,86.71,33000.0,72.763,72.7882,72.6792,72.696,33000.0
2010-03-09 15:10:00,86.72,86.72,86.48,86.48,37400.0,72.7044,72.7044,72.5031,72.5031,37400.0
2010-03-09 15:15:00,86.49,86.54,86.43,86.51,31000.0,72.5115,72.5534,72.4612,72.5283,31000.0
2010-03-09 15:20:00,86.5,86.51,86.32,86.38,24300.0,72.5199,72.5283,72.369,72.4193,24300.0
2010-03-09 15:25:00,86.37,86.61,86.3,86.61,38000.0,72.4109,72.6121,72.3522,72.6121,38000.0
2010-03-09 15:30:00,86.62,86.67,86.57,86.65,31300.0,72.6205,72.6624,72.5786,72.6457,31300.0
2010-03-09 15:35:00,86.67,86.82,86.64,86.82,35200.0,72.6624,72.7882,72.6373,72.7882,35200.0
2010-03-09 15:40:00,86.82,86.95,86.75,86.79,46600.0,72.7882,72.8972,72.7295,72.763,46600.0
2010-03-09 15:45:00,86.78,86.82,86.59,86.61,49900.0,72.7547,72.7882,72.5954,72.6121,49900.0
2010-03-09 15:50:00,86.62,86.85,86.61,86.78,52800.0,72.6205,72.8133,72.6121,72.7547,52800.0
2010-03-09 15:55:00,86.77,86.81,86.76,86.81,61800.0,72.7463,72.7798,72.7379,72.7798,61800.0
2010-03-10 09:30:00,87.01,87.47,87.01,87.45,51800.0,72.9475,73.3331,72.9475,73.3164,51800.0
2010-03-10 09:35:00,87.45,87.61,87.36,87.42,24300.0,73.3164,73.4505,73.2409,73.2912,24300.0
2010-03-10 09:40:00,87.42,87.76,87.39,87.75,31700.0,73.2912,73.5763,73.2661,73.5679,31700.0
2010-03-10 09:45:00,87.76,87.98,87.75,87.97,68900.0,73.5763,73.7607,73.5679,73.7523,68900.0
2010-03-10 09:50:00,87.95,87.98,87.65,87.7,74900.0,73.7356,73.7607,73.484,73.526,74900.0
2010-03-10 09:55:00,87.71,87.71,87.47,87.61,33200.0,73.5343,73.5343,73.3331,73.4505,33200.0
2010-03-10 10:00:00,87.61,87.82,87.61,87.75,48800.0,73.4505,73.6266,73.4505,73.5679,48800.0
2010-03-10 10:05:00,87.76,87.92,87.75,87.86,44600.0,73.5763,73.7104,73.5679,73.6601,44600.0
2010-03-10 10:10:00,87.86,87.93,87.84,87.92,27500.0,73.6601,73.7188,73.6433,73.7104,27500.0
2010-03-10 10:15:00,87.92,87.98,87.72,87.73,30700.0,73.7104,73.7607,73.5427,73.5511,30700.0
2010-03-10 10:20:00,87.74,87.77,87.73,87.74,16300.0,73.5595,73.5847,73.5511,73.5595,16300.0
2010-03-10 10:25:00,87.73,87.79,87.67,87.76,38900.0,73.5511,73.6014,73.5008,73.5763,38900.0
2010-03-10 10:30:00,87.77,88.0,87.76,87.98,36300.0,73.5847,73.7775,73.5763,73.7607,36300.0
2010-03-10 10:35:00,87.98,88.27,87.96,88.26,48500.0,73.7607,74.0038,73.7439,73.9955,48500.0
2010-03-10 10:40:00,88.27,88.29,88.21,88.29,19400.0,74.0038,74.0206,73.9535,74.0206,19400.0
2010-03-10 10:45:00,88.26,88.34,88.13,88.21,27800.0,73.9955,74.0625,73.8865,73.9535,27800.0
2010-03-10 10:50:00,88.21,88.21,87.96,88.0,32300.0,73.9535,73.9535,73.7439,73.7775,32300.0
2010-03-10 10:55:00,88.04,88.05,87.91,87.94,15300.0,73.811,73.8194,73.702,73.7272,15300.0
2010-03-10 11:00:00,87.95,88.16,87.94,88.13,20200.0,73.7356,73.9116,73.7272,73.8865,20200.0
2010-03-10 11:05:00,88.12,88.19,88.12,88.16,24500.0,73.8781,73.9368,73.8781,73.9116,24500.0
2010-03-10 11:10:00,88.15,88.16,88.06,88.12,19400.0,73.9032,73.9116,73.8278,73.8781,19400.0
2010-03-10 11:15:00,88.14,88.16,87.99,88.0,21800.0,73.8949,73.9116,73.7691,73.7775,21800.0
2010-03-10 11:20:00,88.0,88.0,87.84,87.84,10400.0,73.7775,73.7775,73.6433,73.6433,10400.0
2010-03-10 11:25:00,87.84,87.92,87.81,87.82,15400.0,73.6433,73.7104,73.6182,73.6266,15400.0
2010-03-10 11:30:00,87.82,87.9,87.74,87.86,22100.0,73.6266,73.6936,73.5595,73.6601,22100.0
2010-03-10 11:35:00,87.86,87.88,87.74,87.76,26000.0,73.6601,73.6769,73.5595,73.5763,26000.0
2010-03-10 11:40:00,87.76,87.76,87.57,87.67,14800.0,73.5763,73.5763,73.417,73.5008,14800.0
2010-03-10 11:45:00,87.68,87.73,87.46,87.47,83500.0,73.5092,73.5511,73.3248,73.3331,83500.0
2010-03-10 11:50:00,87.49,87.53,87.31,87.33,26500.0,73.3499,73.3834,73.199,73.2158,26500.0
2010-03-10 11:55:00,87.34,87.56,87.33,87.4,45600.0,73.2241,73.4086,73.2158,73.2745,45600.0
2010-03-10 12:00:00,87.38,87.38,87.16,87.16,30200.0,73.2577,73.2577,73.0732,73.0732,30200.0
2010-03-10 12:05:00,87.16,87.21,86.95,86.95,43100.0,73.0732,73.1152,72.8972,72.8972,43100.0
2010-03-10 12:10:00,86.96,87.05,86.88,87.04,24000.0,72.9056,72.981,72.8385,72.9726,24000.0
2010-03-10 12:15:00,87.06,87.12,86.93,87.07,24200.0,72.9894,73.0397,72.8804,72.9978,24200.0
2010-03-10 12:20:00,87.07,87.35,87.07,87.27,39200.0,72.9978,73.2325,72.9978,73.1655,39200.0
2010-03-10 12:25:00,87.27,87.39,87.1,87.1,31700.0,73.1655,73.2661,73.0229,73.0229,31700.0
2010-03-10 12:30:00,87.12,87.26,86.94,87.19,17300.0,73.0397,73.1571,72.8888,73.0984,17300.0
2010-03-10 12:35:00,87.21,87.33,87.18,87.3,9300.0,73.1152,73.2158,73.09,73.1906,9300.0
2010-03-10 12:40:00,87.32,87.32,87.24,87.3,10400.0,73.2074,73.2074,73.1403,73.1906,10400.0
2010-03-10 12:45:00,87.3,87.32,87.18,87.26,19600.0,73.1906,73.2074,73.09,73.1571,19600.0
2010-03-10 12:50:00,87.28,87.43,87.26,87.36,44500.0,73.1738,73.2996,73.1571,73.2409,44500.0
2010-03-10 12:55:00,87.36,87.45,87.32,87.43,11200.0,73.2409,73.3164,73.2074,73.2996,11200.0
2010-03-10 13:00:00,87.42,87.43,87.23,87.3,16600.0,73.2912,73.2996,73.1319,73.1906,16600.0
2010-03-10 13:05:00,87.31,87.47,87.3,87.47,19400.0,73.199,73.3331,73.1906,73.3331,19400.0
2010-03-10 13:10:00,87.46,87.47,87.33,87.46,19400.0,73.3248,73.3331,73.2158,73.3248,19400.0
2010-03-10 13:15:00,87.48,87.67,87.47,87.47,14100.0,73.3415,73.5008,73.3331,73.3331,14100.0
2010-03-10 13:20:00,87.46,87.49,87.38,87.46,14500.0,73.3248,73.3499,73.2577,73.3248,14500.0
2010-03-10 13:25:00,87.45,87.45,87.34,87.35,12400.0,73.3164,73.3164,73.2241,73.2325,12400.0
2010-03-10 13:30:00,87.33,87.44,87.3,87.42,10600.0,73.2158,73.308,73.1906,73.2912,10600.0
2010-03-10 13:35:00,87.42,87.43,87.33,87.37,11700.0,73.2912,73.2996,73.2158,73.2493,11700.0
2010-03-10 13:40:00,87.37,87.55,87.37,87.5,14300.0,73.2493,73.4002,73.2493,73.3583,14300.0
2010-03-10 13:45:00,87.5,87.59,87.5,87.51,6900.0,73.3583,73.4337,73.3583,73.3667,6900.0
2010-03-10 13:50:00,87.48,87.48,87.38,87.46,11300.0,73.3415,73.3415,73.2577,73.3248,11300.0
2010-03-10 13:55:00,87.48,87.49,87.39,87.39,7000.0,73.3415,73.3499,73.2661,73.2661,7000.0
2010-03-10 14:00:00,87.39,87.4,87.27,87.36,17200.0,73.2661,73.2745,73.1655,73.2409,17200.0
2010-03-10 14:05:00,87.36,87.6,87.36,87.6,24700.0,73.2409,73.4421,73.2409,73.4421,24700.0
2010-03-10 14:10:00,87.57,87.66,87.52,87.61,9200.0,73.417,73.4924,73.3751,73.4505,9200.0
2010-03-10 14:15:00,87.61,87.83,87.61,87.78,16400.0,73.4505,73.635,73.4505,73.593,16400.0
2010-03-10 14:20:00,87.78,87.82,87.76,87.79,7100.0,73.593,73.6266,73.5763,73.6014,7100.0
2010-03-10 14:25:00,87.79,87.86,87.7,87.75,11500.0,73.6014,73.6601,73.526,73.5679,11500.0
2010-03-10 14:30:00,87.74,87.8,87.74,87.74,4100.0,73.5595,73.6098,73.5595,73.5595,4100.0
2010-03-10 14:35:00,87.75,87.76,87.66,87.75,10300.0,73.5679,73.5763,73.4924,73.5679,10300.0
2010-03-10 14:40:00,87.76,87.76,87.6,87.6,10700.0,73.5763,73.5763,73.4421,73.4421,10700.0
2010-03-10 14:45:00,87.59,87.69,87.58,87.59,43500.0,73.4337,73.5176,73.4254,73.4337,43500.0
2010-03-10 14:50:00,87.61,87.62,87.51,87.55,16600.0,73.4505,73.4589,73.3667,73.4002,16600.0
2010-03-10 14:55:00,87.55,87.57,87.4,87.41,18900.0,73.4002,73.417,73.2745,73.2828,18900.0
2010-03-10 15:00:00,87.41,87.55,87.41,87.45,14600.0,73.2828,73.4002,73.2828,73.3164,14600.0
2010-03-10 15:05:00,87.45,87.45,87.26,87.33,68900.0,73.3164,73.3164,73.1571,73.2158,68900.0
2010-03-10 15:10:00,87.33,87.61,87.33,87.56,49100.0,73.2158,73.4505,73.2158,73.4086,49100.0
2010-03-10 15:15:00,87.56,87.58,87.41,87.41,32100.0,73.4086,73.4254,73.2828,73.2828,32100.0
2010-03-10 15:20:00,87.43,87.5,87.4,87.41,30800.0,73.2996,73.3583,73.2745,73.2828,30800.0
2010-03-10 15:25:00,87.41,87.45,87.18,87.19,60400.0,73.2828,73.3164,73.09,73.0984,60400.0
2010-03-10 15:30:00,87.18,87.21,86.95,87.0,113300.0,73.09,73.1152,72.8972,72.9391,113300.0
2010-03-10 15:35:00,87.0,87.03,86.88,86.96,57500.0,72.9391,72.9643,72.8385,72.9056,57500.0
2010-03-10 15:40:00,86.89,87.16,86.89,87.09,132300.0,72.8469,73.0732,72.8469,73.0146,132300.0
2010-03-10 15:45:00,87.12,87.24,87.03,87.12,70900.0,73.0397,73.1403,72.9643,73.0397,70900.0
2010-03-10 15:50:00,87.13,87.36,87.12,87.34,70800.0,73.0481,73.2409,73.0397,73.2241,70800.0
2010-03-10 15:55:00,87.35,87.41,87.19,87.25,100500.0,73.2325,73.2828,73.0984,73.1487,100500.0
2010-03-11 09:30:00,86.61,86.88,86.55,86.58,48800.0,72.6121,72.8385,72.5618,72.587,48800.0
2010-03-11 09:35:00,86.64,87.0,86.58,86.93,47700.0,72.6373,72.9391,72.587,72.8804,47700.0
2010-03-11 09:40:00,86.85,86.9,86.56,86.65,33800.0,72.8133,72.8553,72.5702,72.6457,33800.0
2010-03-11 09:45:00,86.67,86.7,86.36,86.37,45000.0,72.6624,72.6876,72.4025,72.4109,45000.0
2010-03-11 09:50:00,86.42,86.48,86.25,86.41,38600.0,72.4528,72.5031,72.3103,72.4445,38600.0
2010-03-11 09:55:00,86.42,86.67,86.42,86.67,25500.0,72.4528,72.6624,72.4528,72.6624,25500.0
2010-03-11 10:00:00,86.64,86.75,86.62,86.69,45300.0,72.6373,72.7295,72.6205,72.6792,45300.0
2010-03-11 10:05:00,86.7,86.78,86.65,86.69,64300.0,72.6876,72.7547,72.6457,72.6792,64300.0
2010-03-11 10:10:00,86.69,86.72,86.53,86.56,32600.0,72.6792,72.7044,72.5451,72.5702,32600.0
2010-03-11 10:15:00,86.55,86.7,86.55,86.69,40900.0,72.5618,72.6876,72.5618,72.6792,40900.0
2010-03-11 10:20:00,86.69,86.7,86.57,86.58,46400.0,72.6792,72.6876,72.5786,72.587,46400.0
2010-03-11 10:25:00,86.59,86.79,86.58,86.69,90500.0,72.5954,72.763,72.587,72.6792,90500.0
2010-03-11 10:30:00,86.7,86.75,86.66,86.71,39100.0,72.6876,72.7295,72.654,72.696,39100.0
2010-03-11 10:35:00,86.72,86.8,86.71,86.73,49900.0,72.7044,72.7714,72.696,72.7127,49900.0
2010-03-11 10:40:00,86.73,86.8,86.69,86.7,43100.0,72.7127,72.7714,72.6792,72.6876,43100.0
2010-03-11 10:45:00,86.7,86.78,86.61,86.68,54900.0,72.6876,72.7547,72.6121,72.6708,54900.0
2010-03-11 10:50:00,86.7,86.73,86.61,86.69,47500.0,72.6876,72.7127,72.6121,72.6792,47500.0
2010-03-11 10:55:00,86.7,86.78,86.47,86.49,47700.0,72.6876,72.7547,72.4948,72.5115,47700.0
2010-03-11 11:00:00,86.5,86.51,86.3,86.3,229300.0,72.5199,72.5283,72.3522,72.3522,229300.0
2010-03-11 11:05:00,86.3,86.39,86.26,86.3,46200.0,72.3522,72.4277,72.3187,72.3522,46200.0
2010-03-11 11:10:00,86.3,86.38,86.29,86.38,27200.0,72.3522,72.4193,72.3438,72.4193,27200.0
2010-03-11 11:15:00,86.38,86.44,86.33,86.34,33800.0,72.4193,72.4696,72.3774,72.3858,33800.0
2010-03-11 11:20:00,86.34,86.47,86.33,86.38,28500.0,72.3858,72.4948,72.3774,72.4193,28500.0
2010-03-11 11:25:00,86.38,86.48,86.3,86.34,21800.0,72.4193,72.5031,72.3522,72.3858,21800.0
2010-03-11 11:30:00,86.34,86.35,86.26,86.29,26600.0,72.3858,72.3942,72.3187,72.3438,26600.0
2010-03-11 11:35:00,86.3,86.3,86.06,86.1,75600.0,72.3522,72.3522,72.151,72.1846,75600.0
2010-03-11 11:40:00,86.09,86.21,86.09,86.1,29300.0,72.1762,72.2768,72.1762,72.1846,29300.0
2010-03-11 11:45:00,86.11,86.32,86.09,86.3,15700.0,72.1929,72.369,72.1762,72.3522,15700.0
2010-03-11 11:50:00,86.3,86.51,86.28,86.5,82300.0,72.3522,72.5283,72.3355,72.5199,82300.0
2010-03-11 11:55:00,86.5,86.52,86.3,86.33,130800.0,72.5199,72.5367,72.3522,72.3774,130800.0
2010-03-11 12:00:00,86.33,86.36,86.24,86.25,27100.0,72.3774,72.4025,72.3019,72.3103,27100.0
2010-03-11 12:05:00,86.24,86.25,86.16,86.17,15400.0,72.3019,72.3103,72.2349,72.2432,15400.0
2010-03-11 12:10:00,86.17,86.27,86.06,86.07,36700.0,72.2432,72.3271,72.151,72.1594,36700.0
2010-03-11 12:15:00,86.06,86.11,85.97,86.09,41500.0,72.151,72.1929,72.0756,72.1762,41500.0
2010-03-11 12:20:00,86.09,86.1,85.93,85.95,40500.0,72.1762,72.1846,72.042,72.0588,40500.0
2010-03-11 12:25:00,85.95,85.98,85.93,85.94,28200.0,72.0588,72.084,72.042,72.0504,28200.0
2010-03-11 12:30:00,85.94,85.98,85.93,85.98,28300.0,72.0504,72.084,72.042,72.084,28300.0
2010-03-11 12:35:00,85.98,86.07,85.98,86.06,16100.0,72.084,72.1594,72.084,72.151,16100.0
2010-03-11 12:40:00,86.05,86.05,85.94,86.0,111800.0,72.1426,72.1426,72.0504,72.1007,111800.0
2010-03-11 12:45:00,86.0,86.05,85.99,86.01,24500.0,72.1007,72.1426,72.0923,72.1091,24500.0
2010-03-11 12:50:00,86.01,86.12,86.0,86.11,38200.0,72.1091,72.2013,72.1007,72.1929,38200.0
2010-03-11 12:55:00,86.11,86.17,86.11,86.15,20100.0,72.1929,72.2432,72.1929,72.2265,20100.0
2010-03-11 13:00:00,86.15,86.23,86.15,86.21,21200.0,72.2265,72.2935,72.2265,72.2768,21200.0
2010-03-11 13:05:00,86.21,86.24,86.17,86.19,17900.0,72.2768,72.3019,72.2432,72.26,17900.0
2010-03-11 13:10:00,86.18,86.23,86.14,86.18,13500.0,72.2516,72.2935,72.2181,72.2516,13500.0
2010-03-11 13:15:00,86.17,86.2,86.16,86.18,20500.0,72.2432,72.2684,72.2349,72.2516,20500.0
2010-03-11 13:20:00,86.19,86.26,86.19,86.25,13600.0,72.26,72.3187,72.26,72.3103,13600.0
2010-03-11 13:25:00,86.25,86.31,86.18,86.18,30100.0,72.3103,72.3606,72.2516,72.2516,30100.0
2010-03-11 13:30:00,86.19,86.2,86.15,86.18,21800.0,72.26,72.2684,72.2265,72.2516,21800.0
2010-03-11 13:35:00,86.18,86.2,85.16,86.01,162600.0,72.2516,72.2684,71.3965,72.1091,162600.0
2010-03-11 13:40:00,86.01,86.09,85.93,86.04,38900.0,72.1091,72.1762,72.042,72.1343,38900.0
2010-03-11 13:45:00,86.05,86.06,86.02,86.05,25800.0,72.1426,72.151,72.1175,72.1426,25800.0
2010-03-11 13:50:00,86.05,86.05,85.99,85.99,25100.0,72.1426,72.1426,72.0923,72.0923,25100.0
2010-03-11 13:55:00,85.99,86.0,85.93,85.93,25200.0,72.0923,72.1007,72.042,72.042,25200.0
2010-03-11 14:00:00,85.94,85.98,85.93,85.93,35100.0,72.0504,72.084,72.042,72.042,35100.0
2010-03-11 14:05:00,85.93,85.94,85.8,85.82,60200.0,72.042,72.0504,71.933,71.9498,60200.0
2010-03-11 14:10:00,85.82,85.88,85.8,85.8,22700.0,71.9498,72.0001,71.933,71.933,22700.0
2010-03-11 14:15:00,85.8,85.86,85.69,85.86,52800.0,71.933,71.9833,71.8408,71.9833,52800.0
2010-03-11 14:20:00,85.86,85.98,85.83,85.96,55600.0,71.9833,72.084,71.9582,72.0672,55600.0
2010-03-11 14:25:00,85.96,85.96,85.8,85.82,37700.0,72.0672,72.0672,71.933,71.9498,37700.0
2010-03-11 14:30:00,85.82,85.86,85.78,85.79,41200.0,71.9498,71.9833,71.9163,71.9247,41200.0
2010-03-11 14:35:00,85.8,85.81,85.72,85.75,61600.0,71.933,71.9414,71.866,71.8911,61600.0
2010-03-11 14:40:00,85.75,85.78,85.72,85.74,70400.0,71.8911,71.9163,71.866,71.8827,70400.0
2010-03-11 14:45:00,85.74,85.8,85.64,85.67,87100.0,71.8827,71.933,71.7989,71.8241,87100.0
2010-03-11 14:50:00,85.66,85.82,85.66,85.82,21100.0,71.8157,71.9498,71.8157,71.9498,21100.0
2010-03-11 14:55:00,85.82,85.92,85.82,85.92,40500.0,71.9498,72.0336,71.9498,72.0336,40500.0
2010-03-11 15:00:00,85.93,86.09,85.89,86.08,73300.0,72.042,72.1762,72.0085,72.1678,73300.0
2010-03-11 15:05:00,86.08,86.18,86.07,86.16,123800.0,72.1678,72.2516,72.1594,72.2349,123800.0
2010-03-11 15:10:00,86.16,86.17,86.12,86.17,49800.0,72.2349,72.2432,72.2013,72.2432,49800.0
2010-03-11 15:15:00,86.17,86.25,86.12,86.15,81700.0,72.2432,72.3103,72.2013,72.2265,81700.0
2010-03-11 15:20:00,86.15,86.16,85.98,86.0,54600.0,72.2265,72.2349,72.084,72.1007,54600.0
2010-03-11 15:25:00,86.0,86.17,85.92,86.16,52800.0,72.1007,72.2432,72.0336,72.2349,52800.0
2010-03-11 15:30:00,86.16,86.2,86.13,86.2,88100.0,72.2349,72.2684,72.2097,72.2684,88100.0
2010-03-11 15:35:00,86.19,86.23,86.16,86.2,43700.0,72.26,72.2935,72.2349,72.2684,43700.0
2010-03-11 15:40:00,86.2,86.21,86.19,86.2,147700.0,72.2684,72.2768,72.26,72.2684,147700.0
2010-03-11 15:45:00,86.19,86.27,86.19,86.26,141900.0,72.26,72.3271,72.26,72.3187,141900.0
2010-03-11 15:50:00,86.26,86.49,86.26,86.44,129800.0,72.3187,72.5115,72.3187,72.4696,129800.0
2010-03-11 15:55:00,86.44,86.47,86.36,86.47,120000.0,72.4696,72.4948,72.4025,72.4948,120000.0
2010-03-12 09:30:00,86.53,86.69,86.43,86.48,57800.0,72.5451,72.6792,72.4612,72.5031,57800.0
2010-03-12 09:35:00,86.46,86.49,85.98,86.06,55900.0,72.4864,72.5115,72.084,72.151,55900.0
2010-03-12 09:40:00,86.05,86.46,85.97,86.41,89300.0,72.1426,72.4864,72.0756,72.4445,89300.0
2010-03-12 09:45:00,86.42,86.43,85.83,85.89,81200.0,72.4528,72.4612,71.9582,72.0085,81200.0
2010-03-12 09:50:00,85.89,86.18,85.82,86.01,81900.0,72.0085,72.2516,71.9498,72.1091,81900.0
2010-03-12 09:55:00,85.99,86.0,85.74,85.85,67700.0,72.0923,72.1007,71.8827,71.975,67700.0
2010-03-12 10:00:00,85.81,85.85,85.11,85.25,135200.0,71.9414,71.975,71.3546,71.4719,135200.0
2010-03-12 10:05:00,85.26,85.35,85.15,85.21,117800.0,71.4803,71.5558,71.3881,71.4384,117800.0
2010-03-12 10:10:00,85.22,85.28,85.0,85.04,158400.0,71.4468,71.4971,71.2623,71.2959,158400.0
2010-03-12 10:15:00,85.06,85.29,85.0,85.24,86000.0,71.3126,71.5055,71.2623,71.4635,86000.0
2010-03-12 10:20:00,85.23,85.27,85.1,85.25,66100.0,71.4552,71.4887,71.3462,71.4719,66100.0
2010-03-12 10:25:00,85.25,85.85,84.8,85.02,162900.0,71.4719,71.975,71.0947,71.2791,162900.0
2010-03-12 10:30:00,85.03,85.22,84.98,85.22,43500.0,71.2875,71.4468,71.2456,71.4468,43500.0
2010-03-12 10:35:00,85.21,85.46,85.19,85.41,74000.0,71.4384,71.648,71.4216,71.6061,74000.0
2010-03-12 10:40:00,85.41,85.51,85.4,85.47,54700.0,71.6061,71.6899,71.5977,71.6564,54700.0
2010-03-12 10:45:00,85.5,85.51,85.38,85.44,15200.0,71.6815,71.6899,71.5809,71.6312,15200.0
2010-03-12 10:50:00,85.45,85.56,85.39,85.49,21300.0,71.6396,71.7318,71.5893,71.6731,21300.0
2010-03-12 10:55:00,85.5,85.56,85.36,85.41,46600.0,71.6815,71.7318,71.5642,71.6061,46600.0
2010-03-12 11:00:00,85.4,85.48,85.34,85.37,18500.0,71.5977,71.6648,71.5474,71.5725,18500.0
2010-03-12 11:05:00,85.37,85.45,85.33,85.37,49100.0,71.5725,71.6396,71.539,71.5725,49100.0
2010-03-12 11:10:00,85.37,85.4,85.25,85.33,53800.0,71.5725,71.5977,71.4719,71.539,53800.0
2010-03-12 11:15:00,85.33,85.4,85.3,85.31,46000.0,71.539,71.5977,71.5139,71.5222,46000.0
2010-03-12 11:20:00,85.3,85.4,85.3,85.36,61900.0,71.5139,71.5977,71.5139,71.5642,61900.0
2010-03-12 11:25:00,85.37,85.46,85.33,85.36,31300.0,71.5725,71.648,71.539,71.5642,31300.0
2010-03-12 11:30:00,85.37,85.51,85.36,85.48,23900.0,71.5725,71.6899,71.5642,71.6648,23900.0
2010-03-12 11:35:00,85.5,85.81,85.46,85.79,77700.0,71.6815,71.9414,71.648,71.9247,77700.0
2010-03-12 11:40:00,85.79,86.0,85.78,85.86,35500.0,71.9247,72.1007,71.9163,71.9833,35500.0
2010-03-12 11:45:00,85.88,85.99,85.49,85.85,184300.0,72.0001,72.0923,71.6731,71.975,184300.0
2010-03-12 11:50:00,85.84,85.91,85.78,85.79,9900.0,71.9666,72.0253,71.9163,71.9247,9900.0
2010-03-12 11:55:00,85.79,86.0,85.67,85.96,21400.0,71.9247,72.1007,71.8241,72.0672,21400.0
2010-03-12 12:00:00,85.95,86.0,85.85,85.87,19400.0,72.0588,72.1007,71.975,71.9917,19400.0
2010-03-12 12:05:00,85.87,85.9,85.77,85.77,10200.0,71.9917,72.0169,71.9079,71.9079,10200.0
2010-03-12 12:10:00,85.78,86.0,85.77,85.93,25300.0,71.9163,72.1007,71.9079,72.042,25300.0
2010-03-12 12:15:00,85.94,86.01,85.93,85.98,8200.0,72.0504,72.1091,72.042,72.084,8200.0
2010-03-12 12:20:00,85.99,86.05,85.94,86.01,21000.0,72.0923,72.1426,72.0504,72.1091,21000.0
2010-03-12 12:25:00,86.0,86.02,85.87,85.96,21900.0,72.1007,72.1175,71.9917,72.0672,21900.0
2010-03-12 12:30:00,85.95,85.95,85.87,85.93,12700.0,72.0588,72.0588,71.9917,72.042,12700.0
2010-03-12 12:35:00,85.94,85.98,85.9,85.91,15900.0,72.0504,72.084,72.0169,72.0253,15900.0
2010-03-12 12:40:00,85.9,85.93,85.79,85.8,49300.0,72.0169,72.042,71.9247,71.933,49300.0
2010-03-12 12:45:00,85.81,85.95,85.81,85.91,13300.0,71.9414,72.0588,71.9414,72.0253,13300.0
2010-03-12 12:50:00,85.92,85.98,85.88,85.95,24500.0,72.0336,72.084,72.0001,72.0588,24500.0
2010-03-12 12:55:00,85.95,85.97,85.9,85.9,13900.0,72.0588,72.0756,72.0169,72.0169,13900.0
2010-03-12 13:00:00,85.89,85.97,85.89,85.95,12700.0,72.0085,72.0756,72.0085,72.0588,12700.0
2010-03-12 13:05:00,85.96,85.99,85.95,85.99,7900.0,72.0672,72.0923,72.0588,72.0923,7900.0
2010-03-12 13:10:00,86.0,86.01,85.96,85.99,18700.0,72.1007,72.1091,72.0672,72.0923,18700.0
2010-03-12 13:15:00,85.98,86.03,85.96,86.0,7800.0,72.084,72.1259,72.0672,72.1007,7800.0
2010-03-12 13:20:00,86.01,86.01,85.99,85.99,7600.0,72.1091,72.1091,72.0923,72.0923,7600.0
2010-03-12 13:25:00,86.01,86.01,85.98,86.0,10000.0,72.1091,72.1091,72.084,72.1007,10000.0
2010-03-12 13:30:00,86.01,86.02,85.96,85.98,8800.0,72.1091,72.1175,72.0672,72.084,8800.0
2010-03-12 13:35:00,85.99,86.01,85.93,85.96,14700.0,72.0923,72.1091,72.042,72.0672,14700.0
2010-03-12 13:40:00,85.96,86.02,85.88,85.96,24700.0,72.0672,72.1175,72.0001,72.0672,24700.0
2010-03-12 13:45:00,85.95,86.05,85.93,86.01,24600.0,72.0588,72.1426,72.042,72.1091,24600.0
2010-03-12 13:50:00,86.01,86.1,85.98,86.08,38900.0,72.1091,72.1846,72.084,72.1678,38900.0
2010-03-12 13:55:00,86.08,86.12,86.06,86.1,19300.0,72.1678,72.2013,72.151,72.1846,19300.0
2010-03-12 14:00:00,86.09,86.14,86.07,86.1,24800.0,72.1762,72.2181,72.1594,72.1846,24800.0
2010-03-12 14:05:00,86.1,86.14,86.07,86.09,28100.0,72.1846,72.2181,72.1594,72.1762,28100.0
2010-03-12 14:10:00,86.1,86.1,86.02,86.07,22400.0,72.1846,72.1846,72.1175,72.1594,22400.0
2010-03-12 14:15:00,86.07,86.2,86.06,86.15,41200.0,72.1594,72.2684,72.151,72.2265,41200.0
2010-03-12 14:20:00,86.14,86.17,86.09,86.1,22500.0,72.2181,72.2432,72.1762,72.1846,22500.0
2010-03-12 14:25:00,86.09,86.13,86.0,86.01,12700.0,72.1762,72.2097,72.1007,72.1091,12700.0
2010-03-12 14:30:00,86.01,86.01,85.96,86.01,19300.0,72.1091,72.1091,72.0672,72.1091,19300.0
2010-03-12 14:35:00,86.01,86.03,85.93,85.94,21600.0,72.1091,72.1259,72.042,72.0504,21600.0
2010-03-12 14:40:00,85.95,86.02,85.92,85.96,27800.0,72.0588,72.1175,72.0336,72.0672,27800.0
2010-03-12 14:45:00,85.97,86.02,85.97,86.0,23000.0,72.0756,72.1175,72.0756,72.1007,23000.0
2010-03-12 14:50:00,86.0,86.01,85.94,86.0,23200.0,72.1007,72.1091,72.0504,72.1007,23200.0
2010-03-12 14:55:00,86.01,86.02,85.95,86.0,22800.0,72.1091,72.1175,72.0588,72.1007,22800.0
2010-03-12 15:00:00,86.0,86.02,85.97,85.99,25700.0,72.1007,72.1175,72.0756,72.0923,25700.0
2010-03-12 15:05:00,85.99,86.02,85.98,86.0,29400.0,72.0923,72.1175,72.084,72.1007,29400.0
2010-03-12 15:10:00,86.0,86.01,85.99,86.0,28600.0,72.1007,72.1091,72.0923,72.1007,28600.0
2010-03-12 15:15:00,86.0,86.01,85.98,86.0,35900.0,72.1007,72.1091,72.084,72.1007,35900.0
2010-03-12 15:20:00,86.0,86.11,85.97,86.1,85900.0,72.1007,72.1929,72.0756,72.1846,85900.0
2010-03-12 15:25:00,86.09,86.09,86.0,86.0,30100.0,72.1762,72.1762,72.1007,72.1007,30100.0
2010-03-12 15:30:00,86.0,86.04,85.99,86.0,60800.0,72.1007,72.1343,72.0923,72.1007,60800.0
2010-03-12 15:35:00,86.0,86.21,86.0,86.21,27100.0,72.1007,72.2768,72.1007,72.2768,27100.0
2010-03-12 15:40:00,86.21,86.3,86.2,86.29,34800.0,72.2768,72.3522,72.2684,72.3438,34800.0
2010-03-12 15:45:00,86.29,86.35,86.21,86.3,60200.0,72.3438,72.3942,72.2768,72.3522,60200.0
2010-03-12 15:50:00,86.29,86.31,86.18,86.28,90000.0,72.3438,72.3606,72.2516,72.3355,90000.0
2010-03-12 15:55:00,86.28,86.28,86.17,86.18,89600.0,72.3355,72.3355,72.2432,72.2516,89600.0
2010-03-15 09:30:00,86.2,86.58,86.15,86.39,49600.0,72.2684,72.587,72.2265,72.4277,49600.0
2010-03-15 09:35:00,86.41,86.99,86.41,86.91,32600.0,72.4445,72.9307,72.4445,72.8636,32600.0
2010-03-15 09:40:00,86.92,87.32,86.87,87.32,43700.0,72.872,73.2074,72.8301,73.2074,43700.0
2010-03-15 09:45:00,87.26,87.48,87.26,87.47,26300.0,73.1571,73.3415,73.1571,73.3331,26300.0
2010-03-15 09:50:00,87.45,87.68,87.4,87.61,34400.0,73.3164,73.5092,73.2745,73.4505,34400.0
2010-03-15 09:55:00,87.6,87.63,87.39,87.4,42200.0,73.4421,73.4673,73.2661,73.2745,42200.0
2010-03-15 10:00:00,87.42,87.42,87.1,87.23,43800.0,73.2912,73.2912,73.0229,73.1319,43800.0
2010-03-15 10:05:00,87.24,87.26,86.9,86.9,52600.0,73.1403,73.1571,72.8553,72.8553,52600.0
2010-03-15 10:10:00,86.92,86.92,86.65,86.68,60000.0,72.872,72.872,72.6457,72.6708,60000.0
2010-03-15 10:15:00,86.69,86.77,86.59,86.69,46500.0,72.6792,72.7463,72.5954,72.6792,46500.0
2010-03-15 10:20:00,86.71,87.0,86.71,86.92,28500.0,72.696,72.9391,72.696,72.872,28500.0
2010-03-15 10:25:00,86.92,87.09,86.9,86.95,35600.0,72.872,73.0146,72.8553,72.8972,35600.0
2010-03-15 10:30:00,86.95,87.07,86.93,87.05,47700.0,72.8972,72.9978,72.8804,72.981,47700.0
2010-03-15 10:35:00,87.06,87.23,87.04,87.23,35000.0,72.9894,73.1319,72.9726,73.1319,35000.0
2010-03-15 10:40:00,87.25,87.27,87.12,87.22,34400.0,73.1487,73.1655,73.0397,73.1235,34400.0
2010-03-15 10:45:00,87.23,87.24,87.02,87.07,40900.0,73.1319,73.1403,72.9559,72.9978,40900.0
2010-03-15 10:50:00,87.08,87.1,87.0,87.03,27400.0,73.0062,73.0229,72.9391,72.9643,27400.0
2010-03-15 10:55:00,87.02,87.03,86.85,86.96,38800.0,72.9559,72.9643,72.8133,72.9056,38800.0
2010-03-15 11:00:00,86.95,87.05,86.92,86.92,24500.0,72.8972,72.981,72.872,72.872,24500.0
2010-03-15 11:05:00,86.91,86.96,86.68,86.73,24200.0,72.8636,72.9056,72.6708,72.7127,24200.0
2010-03-15 11:10:00,86.73,86.76,86.58,86.61,19800.0,72.7127,72.7379,72.587,72.6121,19800.0
2010-03-15 11:15:00,86.58,86.66,86.4,86.65,58200.0,72.587,72.654,72.4361,72.6457,58200.0
2010-03-15 11:20:00,86.64,86.64,86.49,86.51,25100.0,72.6373,72.6373,72.5115,72.5283,25100.0
2010-03-15 11:25:00,86.52,86.67,86.52,86.65,12100.0,72.5367,72.6624,72.5367,72.6457,12100.0
2010-03-15 11:30:00,86.65,86.67,86.56,86.65,30200.0,72.6457,72.6624,72.5702,72.6457,30200.0
2010-03-15 11:35:00,86.64,86.66,86.55,86.65,23500.0,72.6373,72.654,72.5618,72.6457,23500.0
2010-03-15 11:40:00,86.67,86.78,86.62,86.72,18700.0,72.6624,72.7547,72.6205,72.7044,18700.0
2010-03-15 11:45:00,86.73,86.81,86.66,86.76,20000.0,72.7127,72.7798,72.654,72.7379,20000.0
2010-03-15 11:50:00,86.75,86.83,86.7,86.82,20600.0,72.7295,72.7966,72.6876,72.7882,20600.0
2010-03-15 11:55:00,86.81,86.87,86.75,86.87,17600.0,72.7798,72.8301,72.7295,72.8301,17600.0
2010-03-15 12:00:00,86.85,86.85,86.75,86.76,17800.0,72.8133,72.8133,72.7295,72.7379,17800.0
2010-03-15 12:05:00,86.77,86.94,86.75,86.93,16700.0,72.7463,72.8888,72.7295,72.8804,16700.0
2010-03-15 12:10:00,86.91,86.98,86.87,86.98,11900.0,72.8636,72.9223,72.8301,72.9223,11900.0
2010-03-15 12:15:00,86.98,87.0,86.88,86.97,10300.0,72.9223,72.9391,72.8385,72.9139,10300.0
2010-03-15 12:20:00,86.98,87.0,86.9,86.91,17700.0,72.9223,72.9391,72.8553,72.8636,17700.0
2010-03-15 12:25:00,86.89,87.0,86.87,87.0,41300.0,72.8469,72.9391,72.8301,72.9391,41300.0
2010-03-15 12:30:00,87.0,87.02,86.94,87.02,43600.0,72.9391,72.9559,72.8888,72.9559,43600.0
2010-03-15 12:35:00,87.0,87.0,86.89,86.92,17400.0,72.9391,72.9391,72.8469,72.872,17400.0
2010-03-15 12:40:00,86.92,87.0,86.92,86.94,11200.0,72.872,72.9391,72.872,72.8888,11200.0
2010-03-15 12:45:00,86.93,86.99,86.93,86.95,8300.0,72.8804,72.9307,72.8804,72.8972,8300.0
2010-03-15 12:50:00,86.95,87.0,86.93,86.99,10800.0,72.8972,72.9391,72.8804,72.9307,10800.0
2010-03-15 12:55:00,86.99,86.99,86.87,86.87,9000.0,72.9307,72.9307,72.8301,72.8301,9000.0
2010-03-15 13:00:00,86.89,86.98,86.85,86.95,15100.0,72.8469,72.9223,72.8133,72.8972,15100.0
2010-03-15 13:05:00,86.94,87.02,86.94,87.0,17600.0,72.8888,72.9559,72.8888,72.9391,17600.0
2010-03-15 13:10:00,86.99,86.99,86.94,86.98,14000.0,72.9307,72.9307,72.8888,72.9223,14000.0
2010-03-15 13:15:00,86.98,87.03,86.92,86.97,36100.0,72.9223,72.9643,72.872,72.9139,36100.0
2010-03-15 13:20:00,86.97,87.0,86.94,86.99,11700.0,72.9139,72.9391,72.8888,72.9307,11700.0
2010-03-15 13:25:00,86.99,87.0,86.93,86.96,11200.0,72.9307,72.9391,72.8804,72.9056,11200.0
2010-03-15 13:30:00,86.96,87.04,86.95,87.0,15700.0,72.9056,72.9726,72.8972,72.9391,15700.0
2010-03-15 13:35:00,86.98,87.13,86.97,87.08,22000.0,72.9223,73.0481,72.9139,73.0062,22000.0
2010-03-15 13:40:00,87.07,87.09,86.96,87.09,12800.0,72.9978,73.0146,72.9056,73.0146,12800.0
2010-03-15 13:45:00,87.08,87.1,87.0,87.02,16600.0,73.0062,73.0229,72.9391,72.9559,16600.0
2010-03-15 13:50:00,87.02,87.09,87.01,87.05,7700.0,72.9559,73.0146,72.9475,72.981,7700.0
2010-03-15 13:55:00,87.06,87.07,87.0,87.05,12000.0,72.9894,72.9978,72.9391,72.981,12000.0
2010-03-15 14:00:00,87.04,87.14,87.03,87.13,20900.0,72.9726,73.0565,72.9643,73.0481,20900.0
2010-03-15 14:05:00,87.13,87.17,87.04,87.09,28800.0,73.0481,73.0816,72.9726,73.0146,28800.0
2010-03-15 14:10:00,87.08,87.08,86.99,87.04,13500.0,73.0062,73.0062,72.9307,72.9726,13500.0
2010-03-15 14:15:00,87.05,87.13,87.01,87.13,14900.0,72.981,73.0481,72.9475,73.0481,14900.0
2010-03-15 14:20:00,87.12,87.19,87.1,87.16,15000.0,73.0397,73.0984,73.0229,73.0732,15000.0
2010-03-15 14:25:00,87.15,87.26,87.15,87.26,25700.0,73.0649,73.1571,73.0649,73.1571,25700.0
2010-03-15 14:30:00,87.26,87.29,87.18,87.18,47500.0,73.1571,73.1822,73.09,73.09,47500.0
2010-03-15 14:35:00,87.18,87.3,87.16,87.26,34400.0,73.09,73.1906,73.0732,73.1571,34400.0
2010-03-15 14:40:00,87.25,87.27,87.16,87.27,26000.0,73.1487,73.1655,73.0732,73.1655,26000.0
2010-03-15 14:45:00,87.28,87.34,87.21,87.26,26900.0,73.1738,73.2241,73.1152,73.1571,26900.0
2010-03-15 14:50:00,87.27,87.42,87.26,87.38,22500.0,73.1655,73.2912,73.1571,73.2577,22500.0
2010-03-15 14:55:00,87.38,87.44,87.35,87.44,14100.0,73.2577,73.308,73.2325,73.308,14100.0
2010-03-15 15:00:00,87.42,87.46,87.39,87.41,25800.0,73.2912,73.3248,73.2661,73.2828,25800.0
2010-03-15 15:05:00,87.4,87.4,87.28,87.34,24100.0,73.2745,73.2745,73.1738,73.2241,24100.0
2010-03-15 15:10:00,87.35,87.5,87.35,87.47,23100.0,73.2325,73.3583,73.2325,73.3331,23100.0
2010-03-15 15:15:00,87.48,87.65,87.48,87.58,39400.0,73.3415,73.484,73.3415,73.4254,39400.0
2010-03-15 15:20:00,87.59,87.74,87.57,87.65,49400.0,73.4337,73.5595,73.417,73.484,49400.0
2010-03-15 15:25:00,87.65,87.73,87.65,87.72,29600.0,73.484,73.5511,73.484,73.5427,29600.0
2010-03-15 15:30:00,87.73,87.76,87.59,87.59,33300.0,73.5511,73.5763,73.4337,73.4337,33300.0
2010-03-15 15:35:00,87.59,87.77,87.58,87.76,50500.0,73.4337,73.5847,73.4254,73.5763,50500.0
2010-03-15 15:40:00,87.74,87.79,87.71,87.71,46200.0,73.5595,73.6014,73.5343,73.5343,46200.0
2010-03-15 15:45:00,87.72,87.79,87.72,87.77,84200.0,73.5427,73.6014,73.5427,73.5847,84200.0
2010-03-15 15:50:00,87.77,87.77,87.63,87.7,106900.0,73.5847,73.5847,73.4673,73.526,106900.0
2010-03-15 15:55:00,87.71,87.8,87.67,87.77,143300.0,73.5343,73.6098,73.5008,73.5847,143300.0
2010-03-16 09:30:00,88.04,88.5,88.01,88.1,76200.0,73.811,74.1967,73.7859,73.8613,76200.0
2010-03-16 09:35:00,88.11,88.15,87.9,88.0,31900.0,73.8697,73.9032,73.6936,73.7775,31900.0
2010-03-16 09:40:00,88.0,88.04,87.68,87.86,87600.0,73.7775,73.811,73.5092,73.6601,87600.0
2010-03-16 09:45:00,87.86,87.96,87.77,87.79,39600.0,73.6601,73.7439,73.5847,73.6014,39600.0
2010-03-16 09:50:00,87.79,88.22,87.72,88.17,37200.0,73.6014,73.9619,73.5427,73.92,37200.0
2010-03-16 09:55:00,88.18,88.19,87.98,88.16,29700.0,73.9284,73.9368,73.7607,73.9116,29700.0
2010-03-16 10:00:00,88.15,88.28,87.96,88.14,38300.0,73.9032,74.0122,73.7439,73.8949,38300.0
2010-03-16 10:05:00,88.15,88.38,88.02,88.26,32300.0,73.9032,74.0961,73.7942,73.9955,32300.0
2010-03-16 10:10:00,88.27,88.4,88.2,88.37,30600.0,74.0038,74.1128,73.9452,74.0877,30600.0
2010-03-16 10:15:00,88.37,88.39,87.93,88.0,34700.0,74.0877,74.1044,73.7188,73.7775,34700.0
2010-03-16 10:20:00,87.99,88.0,87.93,87.93,86300.0,73.7691,73.7775,73.7188,73.7188,86300.0
2010-03-16 10:25:00,87.93,88.05,87.93,88.04,28800.0,73.7188,73.8194,73.7188,73.811,28800.0
2010-03-16 10:30:00,88.08,88.08,87.97,88.01,27200.0,73.8445,73.8445,73.7523,73.7859,27200.0
2010-03-16 10:35:00,88.0,88.14,87.97,87.97,13300.0,73.7775,73.8949,73.7523,73.7523,13300.0
2010-03-16 10:40:00,88.01,88.08,88.01,88.08,10600.0,73.7859,73.8445,73.7859,73.8445,10600.0
2010-03-16 10:45:00,88.07,88.07,87.93,88.04,21800.0,73.8362,73.8362,73.7188,73.811,21800.0
2010-03-16 10:50:00,88.05,88.08,88.02,88.03,6400.0,73.8194,73.8445,73.7942,73.8026,6400.0
2010-03-16 10:55:00,88.04,88.53,87.98,88.48,48200.0,73.811,74.2218,73.7607,74.1799,48200.0
2010-03-16 11:00:00,88.48,88.8,88.47,88.78,67300.0,74.1799,74.4482,74.1715,74.4314,67300.0
2010-03-16 11:05:00,88.79,88.92,88.39,88.47,44600.0,74.4398,74.5488,74.1044,74.1715,44600.0
2010-03-16 11:10:00,88.42,88.45,88.25,88.25,56500.0,74.1296,74.1548,73.9871,73.9871,56500.0
2010-03-16 11:15:00,88.26,88.53,88.26,88.51,24700.0,73.9955,74.2218,73.9955,74.2051,24700.0
2010-03-16 11:20:00,88.54,88.61,88.38,88.46,10600.0,74.2302,74.2889,74.0961,74.1631,10600.0
2010-03-16 11:25:00,88.45,88.52,88.41,88.52,13700.0,74.1548,74.2134,74.1212,74.2134,13700.0
2010-03-16 11:30:00,88.51,88.59,88.48,88.56,12500.0,74.2051,74.2721,74.1799,74.247,12500.0
2010-03-16 11:35:00,88.56,88.58,88.46,88.57,17700.0,74.247,74.2637,74.1631,74.2554,17700.0
2010-03-16 11:40:00,88.55,88.64,88.5,88.5,12300.0,74.2386,74.314,74.1967,74.1967,12300.0
2010-03-16 11:45:00,88.51,88.55,88.51,88.53,10700.0,74.2051,74.2386,74.2051,74.2218,10700.0
2010-03-16 11:50:00,88.55,88.64,88.47,88.5,12100.0,74.2386,74.314,74.1715,74.1967,12100.0
2010-03-16 11:55:00,88.52,88.63,88.52,88.6,15200.0,74.2134,74.3057,74.2134,74.2805,15200.0
2010-03-16 12:00:00,88.6,88.77,88.6,88.71,52100.0,74.2805,74.423,74.2805,74.3727,52100.0
2010-03-16 12:05:00,88.71,88.71,88.48,88.54,35900.0,74.3727,74.3727,74.1799,74.2302,35900.0
2010-03-16 12:10:00,88.55,88.67,88.55,88.61,10900.0,74.2386,74.3392,74.2386,74.2889,10900.0
2010-03-16 12:15:00,88.63,88.65,88.53,88.56,31400.0,74.3057,74.3224,74.2218,74.247,31400.0
2010-03-16 12:20:00,88.56,88.6,88.55,88.6,19500.0,74.247,74.2805,74.2386,74.2805,19500.0
2010-03-16 12:25:00,88.61,88.71,88.59,88.66,32900.0,74.2889,74.3727,74.2721,74.3308,32900.0
2010-03-16 12:30:00,88.67,88.86,88.66,88.84,23800.0,74.3392,74.4985,74.3308,74.4817,23800.0
2010-03-16 12:35:00,88.84,88.94,88.82,88.89,45600.0,74.4817,74.5656,74.465,74.5236,45600.0
2010-03-16 12:40:00,88.89,88.89,88.73,88.81,31900.0,74.5236,74.5236,74.3895,74.4566,31900.0
2010-03-16 12:45:00,88.81,88.81,88.65,88.65,10300.0,74.4566,74.4566,74.3224,74.3224,10300.0
2010-03-16 12:50:00,88.67,88.77,88.67,88.72,14300.0,74.3392,74.423,74.3392,74.3811,14300.0
2010-03-16 12:55:00,88.69,88.72,88.62,88.71,8600.0,74.356,74.3811,74.2973,74.3727,8600.0
2010-03-16 13:00:00,88.73,88.82,88.65,88.8,94000.0,74.3895,74.465,74.3224,74.4482,94000.0
2010-03-16 13:05:00,88.8,88.83,88.67,88.67,12200.0,74.4482,74.4733,74.3392,74.3392,12200.0
2010-03-16 13:10:00,88.67,88.67,88.52,88.54,12900.0,74.3392,74.3392,74.2134,74.2302,12900.0
2010-03-16 13:15:00,88.53,88.57,88.51,88.57,6600.0,74.2218,74.2554,74.2051,74.2554,6600.0
2010-03-16 13:20:00,88.58,88.58,88.5,88.5,8800.0,74.2637,74.2637,74.1967,74.1967,8800.0
2010-03-16 13:25:00,88.5,88.55,88.44,88.55,10800.0,74.1967,74.2386,74.1464,74.2386,10800.0
2010-03-16 13:30:00,88.54,88.55,88.49,88.5,6700.0,74.2302,74.2386,74.1883,74.1967,6700.0
2010-03-16 13:35:00,88.51,88.52,88.48,88.49,15200.0,74.2051,74.2134,74.1799,74.1883,15200.0
2010-03-16 13:40:00,88.5,88.57,88.47,88.52,17300.0,74.1967,74.2554,74.1715,74.2134,17300.0
2010-03-16 13:45:00,88.52,88.53,88.49,88.5,18300.0,74.2134,74.2218,74.1883,74.1967,18300.0
2010-03-16 13:50:00,88.5,88.52,88.44,88.52,25700.0,74.1967,74.2134,74.1464,74.2134,25700.0
2010-03-16 13:55:00,88.51,88.54,88.49,88.51,16400.0,74.2051,74.2302,74.1883,74.2051,16400.0
2010-03-16 14:00:00,88.52,88.52,88.4,88.5,30700.0,74.2134,74.2134,74.1128,74.1967,30700.0
2010-03-16 14:05:00,88.5,88.58,88.49,88.55,11300.0,74.1967,74.2637,74.1883,74.2386,11300.0
2010-03-16 14:10:00,88.52,88.67,88.44,88.67,26400.0,74.2134,74.3392,74.1464,74.3392,26400.0
2010-03-16 14:15:00,88.65,88.72,88.55,88.71,20800.0,74.3224,74.3811,74.2386,74.3727,20800.0
2010-03-16 14:20:00,88.74,88.87,88.68,88.76,16500.0,74.3979,74.5069,74.3476,74.4146,16500.0
2010-03-16 14:25:00,88.75,88.82,88.65,88.66,17300.0,74.4063,74.465,74.3224,74.3308,17300.0
2010-03-16 14:30:00,88.64,88.69,88.47,88.5,19200.0,74.314,74.356,74.1715,74.1967,19200.0
2010-03-16 14:35:00,88.51,88.54,88.38,88.49,34300.0,74.2051,74.2302,74.0961,74.1883,34300.0
2010-03-16 14:40:00,88.48,88.57,88.35,88.35,30700.0,74.1799,74.2554,74.0709,74.0709,30700.0
2010-03-16 14:45:00,88.36,88.53,88.34,88.5,35300.0,74.0793,74.2218,74.0625,74.1967,35300.0
2010-03-16 14:50:00,88.48,88.54,88.43,88.53,47000.0,74.1799,74.2302,74.138,74.2218,47000.0
2010-03-16 14:55:00,88.52,88.64,88.5,88.56,33400.0,74.2134,74.314,74.1967,74.247,33400.0
2010-03-16 15:00:00,88.54,88.6,88.42,88.45,29100.0,74.2302,74.2805,74.1296,74.1548,29100.0
2010-03-16 15:05:00,88.44,88.59,88.44,88.52,37600.0,74.1464,74.2721,74.1464,74.2134,37600.0
2010-03-16 15:10:00,88.53,88.64,88.49,88.6,24000.0,74.2218,74.314,74.1883,74.2805,24000.0
2010-03-16 15:15:00,88.6,88.72,88.5,88.6,18600.0,74.2805,74.3811,74.1967,74.2805,18600.0
2010-03-16 15:20:00,88.61,88.73,88.57,88.62,26700.0,74.2889,74.3895,74.2554,74.2973,26700.0
2010-03-16 15:25:00,88.61,88.65,88.55,88.59,20700.0,74.2889,74.3224,74.2386,74.2721,20700.0
2010-03-16 15:30:00,88.59,88.6,88.47,88.57,39800.0,74.2721,74.2805,74.1715,74.2554,39800.0
2010-03-16 15:35:00,88.57,88.6,88.52,88.54,30500.0,74.2554,74.2805,74.2134,74.2302,30500.0
2010-03-16 15:40:00,88.54,88.58,88.5,88.57,45400.0,74.2302,74.2637,74.1967,74.2554,45400.0
2010-03-16 15:45:00,88.57,88.59,88.5,88.52,78100.0,74.2554,74.2721,74.1967,74.2134,78100.0
2010-03-16 15:50:00,88.52,88.7,88.51,88.62,98900.0,74.2134,74.3643,74.2051,74.2973,98900.0
2010-03-16 15:55:00,88.62,88.72,88.57,88.64,152700.0,74.2973,74.3811,74.2554,74.314,152700.0
2010-03-17 09:30:00,89.05,89.44,89.05,89.24,55200.0,74.6578,74.9847,74.6578,74.8171,55200.0
2010-03-17 09:35:00,89.2,89.35,89.12,89.35,47900.0,74.7835,74.9093,74.7165,74.9093,47900.0
2010-03-17 09:40:00,89.33,89.6,89.29,89.48,45100.0,74.8925,75.1189,74.859,75.0183,45100.0
2010-03-17 09:45:00,89.51,89.59,89.42,89.48,33300.0,75.0434,75.1105,74.968,75.0183,33300.0
2010-03-17 09:50:00,89.52,89.65,89.23,89.63,45900.0,75.0518,75.1608,74.8087,75.144,45900.0
2010-03-17 09:55:00,89.61,89.9,89.54,89.84,137100.0,75.1273,75.3704,75.0686,75.3201,137100.0
2010-03-17 10:00:00,89.85,89.95,89.77,89.81,116400.0,75.3285,75.4123,75.2614,75.2949,116400.0
2010-03-17 10:05:00,89.81,89.81,89.54,89.69,93600.0,75.2949,75.2949,75.0686,75.1943,93600.0
2010-03-17 10:10:00,89.7,89.73,89.59,89.68,108000.0,75.2027,75.2279,75.1105,75.186,108000.0
2010-03-17 10:15:00,89.67,89.75,89.66,89.68,44500.0,75.1776,75.2446,75.1692,75.186,44500.0
2010-03-17 10:20:00,89.67,89.72,89.28,89.34,105700.0,75.1776,75.2195,74.8506,74.9009,105700.0
2010-03-17 10:25:00,89.31,89.49,89.25,89.31,80000.0,74.8758,75.0267,74.8255,74.8758,80000.0
2010-03-17 10:30:00,89.33,89.51,89.3,89.41,127900.0,74.8925,75.0434,74.8674,74.9596,127900.0
2010-03-17 10:35:00,89.44,89.52,89.39,89.5,50500.0,74.9847,75.0518,74.9428,75.0351,50500.0
2010-03-17 10:40:00,89.52,89.57,89.49,89.5,35700.0,75.0518,75.0937,75.0267,75.0351,35700.0
2010-03-17 10:45:00,89.5,89.54,89.47,89.5,56300.0,75.0351,75.0686,75.0099,75.0351,56300.0
2010-03-17 10:50:00,89.5,89.54,89.48,89.54,32300.0,75.0351,75.0686,75.0183,75.0686,32300.0
2010-03-17 10:55:00,89.53,89.66,89.5,89.66,31200.0,75.0602,75.1692,75.0351,75.1692,31200.0
2010-03-17 11:00:00,89.67,89.85,89.65,89.82,61000.0,75.1776,75.3285,75.1608,75.3033,61000.0
2010-03-17 11:05:00,89.82,89.82,89.73,89.78,31500.0,75.3033,75.3033,75.2279,75.2698,31500.0
2010-03-17 11:10:00,89.78,89.81,89.68,89.73,65300.0,75.2698,75.2949,75.186,75.2279,65300.0
2010-03-17 11:15:00,89.74,89.81,89.71,89.8,15500.0,75.2363,75.2949,75.2111,75.2866,15500.0
2010-03-17 11:20:00,89.81,89.94,89.8,89.85,28700.0,75.2949,75.4039,75.2866,75.3285,28700.0
2010-03-17 11:25:00,89.85,89.96,89.85,89.96,20000.0,75.3285,75.4207,75.3285,75.4207,20000.0
2010-03-17 11:30:00,89.96,89.97,89.82,89.82,22000.0,75.4207,75.4291,75.3033,75.3033,22000.0
2010-03-17 11:35:00,89.82,89.82,89.72,89.76,25500.0,75.3033,75.3033,75.2195,75.253,25500.0
2010-03-17 11:40:00,89.76,89.92,89.75,89.88,57200.0,75.253,75.3872,75.2446,75.3536,57200.0
2010-03-17 11:45:00,89.9,89.92,89.86,89.86,44400.0,75.3704,75.3872,75.3369,75.3369,44400.0
2010-03-17 11:50:00,89.86,89.86,89.68,89.72,29800.0,75.3369,75.3369,75.186,75.2195,29800.0
2010-03-17 11:55:00,89.73,89.8,89.64,89.71,32500.0,75.2279,75.2866,75.1524,75.2111,32500.0
2010-03-17 12:00:00,89.72,89.81,89.7,89.77,18600.0,75.2195,75.2949,75.2027,75.2614,18600.0
2010-03-17 12:05:00,89.78,89.83,89.7,89.78,57300.0,75.2698,75.3117,75.2027,75.2698,57300.0
2010-03-17 12:10:00,89.77,89.78,89.64,89.67,12600.0,75.2614,75.2698,75.1524,75.1776,12600.0
2010-03-17 12:15:00,89.71,89.84,89.71,89.77,8600.0,75.2111,75.3201,75.2111,75.2614,8600.0
2010-03-17 12:20:00,89.76,89.82,89.75,89.75,9200.0,75.253,75.3033,75.2446,75.2446,9200.0
2010-03-17 12:25:00,89.75,89.83,89.73,89.77,30200.0,75.2446,75.3117,75.2279,75.2614,30200.0
2010-03-17 12:30:00,89.77,89.87,89.63,89.64,24300.0,75.2614,75.3453,75.144,75.1524,24300.0
2010-03-17 12:35:00,89.63,89.7,89.62,89.66,12900.0,75.144,75.2027,75.1357,75.1692,12900.0
2010-03-17 12:40:00,89.68,89.81,89.64,89.7,44100.0,75.186,75.2949,75.1524,75.2027,44100.0
2010-03-17 12:45:00,89.7,89.79,89.68,89.74,14300.0,75.2027,75.2782,75.186,75.2363,14300.0
2010-03-17 12:50:00,89.73,89.78,89.71,89.73,29100.0,75.2279,75.2698,75.2111,75.2279,29100.0
2010-03-17 12:55:00,89.73,89.73,89.62,89.63,12700.0,75.2279,75.2279,75.1357,75.144,12700.0
2010-03-17 13:00:00,89.64,89.79,89.62,89.79,17500.0,75.1524,75.2782,75.1357,75.2782,17500.0
2010-03-17 13:05:00,89.79,89.82,89.75,89.79,14600.0,75.2782,75.3033,75.2446,75.2782,14600.0
2010-03-17 13:10:00,89.8,89.81,89.74,89.77,18100.0,75.2866,75.2949,75.2363,75.2614,18100.0
2010-03-17 13:15:00,89.76,89.99,89.76,89.98,91900.0,75.253,75.4459,75.253,75.4375,91900.0
2010-03-17 13:20:00,89.98,89.99,89.88,89.9,49100.0,75.4375,75.4459,75.3536,75.3704,49100.0
2010-03-17 13:25:00,89.88,89.91,89.82,89.9,27700.0,75.3536,75.3788,75.3033,75.3704,27700.0
2010-03-17 13:30:00,89.9,90.08,89.89,90.08,94300.0,75.3704,75.5213,75.362,75.5213,94300.0
2010-03-17 13:35:00,90.08,90.27,90.08,90.25,59600.0,75.5213,75.6806,75.5213,75.6638,59600.0
2010-03-17 13:40:00,90.23,90.49,90.22,90.47,123300.0,75.6471,75.865,75.6387,75.8483,123300.0
2010-03-17 13:45:00,90.48,90.51,90.14,90.15,37700.0,75.8567,75.8818,75.5716,75.58,37700.0
2010-03-17 13:50:00,90.14,90.28,90.04,90.22,35700.0,75.5716,75.689,75.4878,75.6387,35700.0
2010-03-17 13:55:00,90.21,90.29,90.02,90.11,47800.0,75.6303,75.6974,75.471,75.5465,47800.0
2010-03-17 14:00:00,90.12,90.3,90.06,90.3,17000.0,75.5548,75.7058,75.5045,75.7058,17000.0
2010-03-17 14:05:00,90.3,90.4,90.25,90.39,38400.0,75.7058,75.7896,75.6638,75.7812,38400.0
2010-03-17 14:10:00,90.38,90.41,90.28,90.31,42000.0,75.7728,75.798,75.689,75.7141,42000.0
2010-03-17 14:15:00,90.3,90.39,90.28,90.3,22700.0,75.7058,75.7812,75.689,75.7058,22700.0
2010-03-17 14:20:00,90.28,90.28,90.21,90.24,25300.0,75.689,75.689,75.6303,75.6555,25300.0
2010-03-17 14:25:00,90.23,90.25,90.2,90.23,51100.0,75.6471,75.6638,75.6219,75.6471,51100.0
2010-03-17 14:30:00,90.23,90.26,90.06,90.08,94500.0,75.6471,75.6722,75.5045,75.5213,94500.0
2010-03-17 14:35:00,90.08,90.08,89.87,89.87,47300.0,75.5213,75.5213,75.3453,75.3453,47300.0
2010-03-17 14:40:00,89.87,90.01,89.71,90.01,93000.0,75.3453,75.4626,75.2111,75.4626,93000.0
2010-03-17 14:45:00,90.01,90.01,89.81,89.82,21400.0,75.4626,75.4626,75.2949,75.3033,21400.0
2010-03-17 14:50:00,89.81,89.85,89.5,89.5,61400.0,75.2949,75.3285,75.0351,75.0351,61400.0
2010-03-17 14:55:00,89.5,89.51,89.11,89.29,114500.0,75.0351,75.0434,74.7081,74.859,114500.0
2010-03-17 15:00:00,89.27,89.45,89.27,89.42,47200.0,74.8422,74.9931,74.8422,74.968,47200.0
2010-03-17 15:05:00,89.43,89.58,89.41,89.42,80300.0,74.9764,75.1021,74.9596,74.968,80300.0
2010-03-17 15:10:00,89.42,89.53,89.34,89.5,72200.0,74.968,75.0602,74.9009,75.0351,72200.0
2010-03-17 15:15:00,89.5,89.52,89.22,89.22,91000.0,75.0351,75.0518,74.8003,74.8003,91000.0
2010-03-17 15:20:00,89.24,89.24,89.05,89.12,150700.0,74.8171,74.8171,74.6578,74.7165,150700.0
2010-03-17 15:25:00,89.12,89.37,89.08,89.28,63700.0,74.7165,74.9261,74.6829,74.8506,63700.0
2010-03-17 15:30:00,89.28,89.35,89.22,89.35,148200.0,74.8506,74.9093,74.8003,74.9093,148200.0
2010-03-17 15:35:00,89.33,89.53,89.31,89.45,99600.0,74.8925,75.0602,74.8758,74.9931,99600.0
2010-03-17 15:40:00,89.45,89.5,89.26,89.43,87200.0,74.9931,75.0351,74.8338,74.9764,87200.0
2010-03-17 15:45:00,89.43,89.75,89.39,89.7,125200.0,74.9764,75.2446,74.9428,75.2027,125200.0
2010-03-17 15:50:00,89.71,89.78,89.59,89.77,152300.0,75.2111,75.2698,75.1105,75.2614,152300.0
2010-03-17 15:55:00,89.78,90.01,89.77,89.8,330000.0,75.2698,75.4626,75.2614,75.2866,330000.0
2010-03-18 09:30:00,87.84,87.95,87.01,87.21,746600.0,73.6433,73.7356,72.9475,73.1152,746600.0
2010-03-18 09:35:00,87.21,87.48,87.0,87.45,329500.0,73.1152,73.3415,72.9391,73.3164,329500.0
2010-03-18 09:40:00,87.44,87.75,87.42,87.6,262700.0,73.308,73.5679,73.2912,73.4421,262700.0
2010-03-18 09:45:00,87.59,88.5,87.59,88.3,604900.0,73.4337,74.1967,73.4337,74.029,604900.0
2010-03-18 09:50:00,88.3,88.71,88.25,88.53,409000.0,74.029,74.3727,73.9871,74.2218,409000.0
2010-03-18 09:55:00,88.54,88.64,88.31,88.47,177600.0,74.2302,74.314,74.0374,74.1715,177600.0
2010-03-18 10:00:00,88.48,89.24,88.48,89.19,359400.0,74.1799,74.8171,74.1799,74.7752,359400.0
2010-03-18 10:05:00,89.19,89.4,88.91,89.23,396800.0,74.7752,74.9512,74.5404,74.8087,396800.0
2010-03-18 10:10:00,89.24,89.48,89.15,89.32,201400.0,74.8171,75.0183,74.7416,74.8841,201400.0
2010-03-18 10:15:00,89.33,89.67,89.2,89.45,362100.0,74.8925,75.1776,74.7835,74.9931,362100.0
2010-03-18 10:20:00,89.45,89.78,89.29,89.71,245600.0,74.9931,75.2698,74.859,75.2111,245600.0
2010-03-18 10:25:00,89.73,89.75,89.36,89.44,170400.0,75.2279,75.2446,74.9177,74.9847,170400.0
2010-03-18 10:30:00,89.45,89.52,89.35,89.44,120000.0,74.9931,75.0518,74.9093,74.9847,120000.0
2010-03-18 10:35:00,89.44,89.45,89.06,89.15,382200.0,74.9847,74.9931,74.6662,74.7416,382200.0
2010-03-18 10:40:00,89.14,89.19,88.83,88.91,137400.0,74.7332,74.7752,74.4733,74.5404,137400.0
2010-03-18 10:45:00,88.9,89.34,88.72,89.17,202700.0,74.532,74.9009,74.3811,74.7584,202700.0
2010-03-18 10:50:00,89.17,89.37,89.14,89.37,99100.0,74.7584,74.9261,74.7332,74.9261,99100.0
2010-03-18 10:55:00,89.37,89.37,89.03,89.05,75300.0,74.9261,74.9261,74.641,74.6578,75300.0
2010-03-18 11:00:00,89.07,89.3,88.96,89.01,79900.0,74.6745,74.8674,74.5823,74.6242,79900.0
2010-03-18 11:05:00,89.01,89.2,89.01,89.15,47800.0,74.6242,74.7835,74.6242,74.7416,47800.0
2010-03-18 11:10:00,89.16,89.6,89.1,89.55,110300.0,74.75,75.1189,74.6997,75.077,110300.0
2010-03-18 11:15:00,89.55,89.67,89.43,89.6,197900.0,75.077,75.1776,74.9764,75.1189,197900.0
2010-03-18 11:20:00,89.59,89.69,89.48,89.68,51400.0,75.1105,75.1943,75.0183,75.186,51400.0
2010-03-18 11:25:00,89.66,90.18,89.66,89.9,261200.0,75.1692,75.6051,75.1692,75.3704,261200.0
2010-03-18 11:30:00,89.9,90.05,89.6,89.64,111100.0,75.3704,75.4962,75.1189,75.1524,111100.0
2010-03-18 11:35:00,89.64,89.68,89.46,89.68,102300.0,75.1524,75.186,75.0015,75.186,102300.0
2010-03-18 11:40:00,89.68,89.75,89.54,89.57,82300.0,75.186,75.2446,75.0686,75.0937,82300.0
2010-03-18 11:45:00,89.58,90.09,89.53,90.08,136800.0,75.1021,75.5297,75.0602,75.5213,136800.0
2010-03-18 11:50:00,90.07,90.3,89.93,90.26,135000.0,75.5129,75.7058,75.3956,75.6722,135000.0
2010-03-18 11:55:00,90.26,90.39,90.17,90.32,103900.0,75.6722,75.7812,75.5968,75.7225,103900.0
2010-03-18 12:00:00,90.37,90.37,89.99,90.04,111400.0,75.7644,75.7644,75.4459,75.4878,111400.0
2010-03-18 12:05:00,90.04,90.14,89.75,90.08,108700.0,75.4878,75.5716,75.2446,75.5213,108700.0
2010-03-18 12:10:00,90.1,90.1,89.85,89.96,27100.0,75.5381,75.5381,75.3285,75.4207,27100.0
2010-03-18 12:15:00,89.92,90.27,89.85,90.27,109800.0,75.3872,75.6806,75.3285,75.6806,109800.0
2010-03-18 12:20:00,90.25,90.26,89.9,89.91,41600.0,75.6638,75.6722,75.3704,75.3788,41600.0
2010-03-18 12:25:00,89.93,90.14,89.84,90.05,49800.0,75.3956,75.5716,75.3201,75.4962,49800.0
2010-03-18 12:30:00,90.06,90.12,89.84,89.9,42900.0,75.5045,75.5548,75.3201,75.3704,42900.0
2010-03-18 12:35:00,89.9,90.09,89.79,90.07,40200.0,75.3704,75.5297,75.2782,75.5129,40200.0
2010-03-18 12:40:00,90.05,90.21,90.0,90.21,36100.0,75.4962,75.6303,75.4542,75.6303,36100.0
2010-03-18 12:45:00,90.21,90.24,90.01,90.12,31700.0,75.6303,75.6555,75.4626,75.5548,31700.0
2010-03-18 12:50:00,90.14,90.22,90.03,90.05,26300.0,75.5716,75.6387,75.4794,75.4962,26300.0
2010-03-18 12:55:00,90.04,90.11,89.96,89.97,17800.0,75.4878,75.5465,75.4207,75.4291,17800.0
2010-03-18 13:00:00,89.99,90.1,89.91,90.06,23800.0,75.4459,75.5381,75.3788,75.5045,23800.0
2010-03-18 13:05:00,90.07,90.3,90.05,90.3,76600.0,75.5129,75.7058,75.4962,75.7058,76600.0
2010-03-18 13:10:00,90.3,90.3,90.18,90.21,29300.0,75.7058,75.7058,75.6051,75.6303,29300.0
2010-03-18 13:15:00,90.21,90.39,90.2,90.25,58100.0,75.6303,75.7812,75.6219,75.6638,58100.0
2010-03-18 13:20:00,90.24,90.25,90.01,90.08,26000.0,75.6555,75.6638,75.4626,75.5213,26000.0
2010-03-18 13:25:00,90.08,90.09,90.01,90.04,14600.0,75.5213,75.5297,75.4626,75.4878,14600.0
2010-03-18 13:30:00,90.05,90.68,90.04,90.63,123300.0,75.4962,76.0243,75.4878,75.9824,123300.0
2010-03-18 13:35:00,90.63,90.97,90.51,90.9,194200.0,75.9824,76.2675,75.8818,76.2088,194200.0
2010-03-18 13:40:00,90.9,91.09,90.75,90.79,125400.0,76.2088,76.3681,76.083,76.1166,125400.0
2010-03-18 13:45:00,90.79,90.81,90.64,90.7,38600.0,76.1166,76.1333,75.9908,76.0411,38600.0
2010-03-18 13:50:00,90.68,90.69,90.5,90.5,52900.0,76.0243,76.0327,75.8734,75.8734,52900.0
2010-03-18 13:55:00,90.5,90.75,90.42,90.72,71000.0,75.8734,76.083,75.8064,76.0579,71000.0
2010-03-18 14:00:00,90.72,90.75,90.66,90.74,49900.0,76.0579,76.083,76.0076,76.0746,49900.0
2010-03-18 14:05:00,90.74,91.17,90.73,90.94,115500.0,76.0746,76.4351,76.0663,76.2423,115500.0
2010-03-18 14:10:00,90.94,91.3,90.93,91.24,175300.0,76.2423,76.5441,76.2339,76.4938,175300.0
2010-03-18 14:15:00,91.27,91.57,91.23,91.34,134800.0,76.519,76.7705,76.4854,76.5777,134800.0
2010-03-18 14:20:00,91.34,91.75,91.31,91.6,139600.0,76.5777,76.9214,76.5525,76.7956,139600.0
2010-03-18 14:25:00,91.59,92.0,91.59,91.97,209100.0,76.7873,77.131,76.7873,77.1058,209100.0
2010-03-18 14:30:00,91.95,92.08,91.73,91.93,170400.0,77.0891,77.1981,76.9046,77.0723,170400.0
2010-03-18 14:35:00,91.94,92.11,91.91,91.98,119900.0,77.0807,77.2232,77.0555,77.1142,119900.0
2010-03-18 14:40:00,91.98,92.21,91.86,92.17,250700.0,77.1142,77.3071,77.0136,77.2735,250700.0
2010-03-18 14:45:00,92.16,92.19,91.9,91.93,106600.0,77.2651,77.2903,77.0472,77.0723,106600.0
2010-03-18 14:50:00,91.92,91.98,91.8,91.98,99700.0,77.0639,77.1142,76.9633,77.1142,99700.0
2010-03-18 14:55:00,91.98,92.38,91.88,92.32,145800.0,77.1142,77.4496,77.0304,77.3993,145800.0
2010-03-18 15:00:00,92.33,92.56,92.27,92.36,274400.0,77.4077,77.6005,77.3574,77.4328,274400.0
2010-03-18 15:05:00,92.38,92.49,92.26,92.26,159900.0,77.4496,77.5418,77.349,77.349,159900.0
2010-03-18 15:10:00,92.25,92.31,92.14,92.15,138900.0,77.3406,77.3909,77.2484,77.2568,138900.0
2010-03-18 15:15:00,92.17,92.49,92.04,92.38,128500.0,77.2735,77.5418,77.1645,77.4496,128500.0
2010-03-18 15:20:00,92.38,92.46,92.14,92.15,129800.0,77.4496,77.5167,77.2484,77.2568,129800.0
2010-03-18 15:25:00,92.15,92.42,92.13,92.33,70200.0,77.2568,77.4831,77.24,77.4077,70200.0
2010-03-18 15:30:00,92.34,92.96,92.3,92.78,374200.0,77.4161,77.9358,77.3825,77.7849,374200.0
2010-03-18 15:35:00,92.8,92.81,92.55,92.71,160700.0,77.8017,77.8101,77.5921,77.7263,160700.0
2010-03-18 15:40:00,92.71,92.89,92.6,92.7,134900.0,77.7263,77.8772,77.634,77.7179,134900.0
2010-03-18 15:45:00,92.7,92.81,92.57,92.71,141700.0,77.7179,77.8101,77.6089,77.7263,141700.0
2010-03-18 15:50:00,92.73,92.79,92.52,92.76,191200.0,77.743,77.7933,77.567,77.7682,191200.0
2010-03-18 15:55:00,92.75,92.75,92.51,92.66,223000.0,77.7598,77.7598,77.5586,77.6843,223000.0
2010-03-19 09:30:00,92.02,92.17,91.3,91.85,784300.0,77.1478,77.2735,76.5441,77.0052,784300.0
2010-03-19 09:35:00,91.89,92.15,91.85,91.96,125500.0,77.0388,77.2568,77.0052,77.0975,125500.0
2010-03-19 09:40:00,91.92,91.99,91.65,91.87,96400.0,77.0639,77.1226,76.8376,77.022,96400.0
2010-03-19 09:45:00,91.87,92.15,91.5,91.85,233800.0,77.022,77.2568,76.7118,77.0052,233800.0
2010-03-19 09:50:00,91.85,91.93,91.54,91.56,123100.0,77.0052,77.0723,76.7453,76.7621,123100.0
2010-03-19 09:55:00,91.56,91.63,91.45,91.58,105700.0,76.7621,76.8208,76.6699,76.7789,105700.0
2010-03-19 10:00:00,91.57,91.68,91.45,91.48,109900.0,76.7705,76.8627,76.6699,76.695,109900.0
2010-03-19 10:05:00,91.48,91.95,91.48,91.85,94100.0,76.695,77.0891,76.695,77.0052,94100.0
2010-03-19 10:10:00,91.84,91.92,91.5,91.5,71000.0,76.9969,77.0639,76.7118,76.7118,71000.0
2010-03-19 10:15:00,91.45,91.69,91.1,91.61,157000.0,76.6699,76.8711,76.3765,76.804,157000.0
2010-03-19 10:20:00,91.6,91.88,91.51,91.87,65300.0,76.7956,77.0304,76.7202,77.022,65300.0
2010-03-19 10:25:00,91.83,91.89,91.63,91.83,49700.0,76.9885,77.0388,76.8208,76.9885,49700.0
2010-03-19 10:30:00,91.87,91.87,91.55,91.64,82100.0,77.022,77.022,76.7537,76.8292,82100.0
2010-03-19 10:35:00,91.65,91.86,91.55,91.56,28900.0,76.8376,77.0136,76.7537,76.7621,28900.0
2010-03-19 10:40:00,91.55,91.55,91.23,91.41,64000.0,76.7537,76.7537,76.4854,76.6364,64000.0
2010-03-19 10:45:00,91.42,91.62,91.24,91.41,50500.0,76.6447,76.8124,76.4938,76.6364,50500.0
2010-03-19 10:50:00,91.4,91.43,91.3,91.42,42600.0,76.628,76.6531,76.5441,76.6447,42600.0
2010-03-19 10:55:00,91.42,91.48,90.84,90.94,86100.0,76.6447,76.695,76.1585,76.2423,86100.0
2010-03-19 11:00:00,90.95,91.13,90.93,91.13,59100.0,76.2507,76.4016,76.2339,76.4016,59100.0
2010-03-19 11:05:00,91.11,91.24,91.11,91.15,28300.0,76.3848,76.4938,76.3848,76.4184,28300.0
2010-03-19 11:10:00,91.16,91.21,90.85,90.93,46300.0,76.4268,76.4687,76.1669,76.2339,46300.0
2010-03-19 11:15:00,90.94,90.94,90.73,90.85,76800.0,76.2423,76.2423,76.0663,76.1669,76800.0
2010-03-19 11:20:00,90.84,91.0,90.82,91.0,31300.0,76.1585,76.2926,76.1417,76.2926,31300.0
2010-03-19 11:25:00,90.99,91.06,90.88,90.88,30700.0,76.2842,76.3429,76.192,76.192,30700.0
2010-03-19 11:30:00,90.89,90.89,90.74,90.87,34000.0,76.2004,76.2004,76.0746,76.1836,34000.0
2010-03-19 11:35:00,90.87,90.92,90.66,90.86,34100.0,76.1836,76.2256,76.0076,76.1752,34100.0
2010-03-19 11:40:00,90.88,90.92,90.82,90.85,19400.0,76.192,76.2256,76.1417,76.1669,19400.0
2010-03-19 11:45:00,90.86,91.04,90.84,91.02,49900.0,76.1752,76.3262,76.1585,76.3094,49900.0
2010-03-19 11:50:00,91.02,91.06,90.85,90.91,28900.0,76.3094,76.3429,76.1669,76.2172,28900.0
2010-03-19 11:55:00,90.88,90.97,90.85,90.97,13900.0,76.192,76.2675,76.1669,76.2675,13900.0
2010-03-19 12:00:00,90.96,90.96,90.83,90.94,32600.0,76.2591,76.2591,76.1501,76.2423,32600.0
2010-03-19 12:05:00,90.93,91.03,90.92,90.92,32400.0,76.2339,76.3178,76.2256,76.2256,32400.0
2010-03-19 12:10:00,90.91,90.93,90.6,90.6,29400.0,76.2172,76.2339,75.9573,75.9573,29400.0
2010-03-19 12:15:00,90.61,90.64,90.52,90.56,35500.0,75.9657,75.9908,75.8902,75.9237,35500.0
2010-03-19 12:20:00,90.56,90.63,90.55,90.59,24200.0,75.9237,75.9824,75.9153,75.9489,24200.0
2010-03-19 12:25:00,90.59,90.67,90.53,90.54,39300.0,75.9489,76.016,75.8986,75.907,39300.0
2010-03-19 12:30:00,90.54,90.63,90.4,90.57,58700.0,75.907,75.9824,75.7896,75.9321,58700.0
2010-03-19 12:35:00,90.6,90.62,90.54,90.57,26000.0,75.9573,75.974,75.907,75.9321,26000.0
2010-03-19 12:40:00,90.55,90.63,90.54,90.6,37500.0,75.9153,75.9824,75.907,75.9573,37500.0
2010-03-19 12:45:00,90.6,90.65,90.53,90.6,35500.0,75.9573,75.9992,75.8986,75.9573,35500.0
2010-03-19 12:50:00,90.59,90.66,90.59,90.61,37000.0,75.9489,76.0076,75.9489,75.9657,37000.0
2010-03-19 12:55:00,90.62,90.83,90.58,90.8,38800.0,75.974,76.1501,75.9405,76.1249,38800.0
2010-03-19 13:00:00,90.8,90.95,90.75,90.75,29900.0,76.1249,76.2507,76.083,76.083,29900.0
2010-03-19 13:05:00,90.74,90.88,90.74,90.85,24500.0,76.0746,76.192,76.0746,76.1669,24500.0
2010-03-19 13:10:00,90.85,90.85,90.72,90.81,18000.0,76.1669,76.1669,76.0579,76.1333,18000.0
2010-03-19 13:15:00,90.82,90.85,90.79,90.79,13500.0,76.1417,76.1669,76.1166,76.1166,13500.0
2010-03-19 13:20:00,90.81,90.81,90.59,90.62,20500.0,76.1333,76.1333,75.9489,75.974,20500.0
2010-03-19 13:25:00,90.62,90.72,90.61,90.71,16200.0,75.974,76.0579,75.9657,76.0495,16200.0
2010-03-19 13:30:00,90.7,90.7,90.52,90.54,21700.0,76.0411,76.0411,75.8902,75.907,21700.0
2010-03-19 13:35:00,90.53,90.56,90.44,90.46,22000.0,75.8986,75.9237,75.8231,75.8399,22000.0
2010-03-19 13:40:00,90.46,90.49,90.37,90.4,39200.0,75.8399,75.865,75.7644,75.7896,39200.0
2010-03-19 13:45:00,90.4,90.47,90.36,90.46,21300.0,75.7896,75.8483,75.7561,75.8399,21300.0
2010-03-19 13:50:00,90.47,90.53,90.46,90.46,17200.0,75.8483,75.8986,75.8399,75.8399,17200.0
2010-03-19 13:55:00,90.48,90.51,90.43,90.46,21700.0,75.8567,75.8818,75.8147,75.8399,21700.0
2010-03-19 14:00:00,90.46,90.54,90.44,90.54,22700.0,75.8399,75.907,75.8231,75.907,22700.0
2010-03-19 14:05:00,90.54,90.69,90.52,90.64,20600.0,75.907,76.0327,75.8902,75.9908,20600.0
2010-03-19 14:10:00,90.64,90.69,90.59,90.63,22600.0,75.9908,76.0327,75.9489,75.9824,22600.0
2010-03-19 14:15:00,90.63,90.64,90.54,90.6,15400.0,75.9824,75.9908,75.907,75.9573,15400.0
2010-03-19 14:20:00,90.61,90.85,90.61,90.82,59800.0,75.9657,76.1669,75.9657,76.1417,59800.0
2010-03-19 14:25:00,90.82,90.95,90.82,90.94,57700.0,76.1417,76.2507,76.1417,76.2423,57700.0
2010-03-19 14:30:00,90.94,91.01,90.81,90.82,37100.0,76.2423,76.301,76.1333,76.1417,37100.0
2010-03-19 14:35:00,90.82,90.82,90.65,90.68,40800.0,76.1417,76.1417,75.9992,76.0243,40800.0
2010-03-19 14:40:00,90.67,90.67,90.5,90.5,43800.0,76.016,76.016,75.8734,75.8734,43800.0
2010-03-19 14:45:00,90.49,90.51,90.42,90.44,40400.0,75.865,75.8818,75.8064,75.8231,40400.0
2010-03-19 14:50:00,90.44,90.47,90.37,90.38,34700.0,75.8231,75.8483,75.7644,75.7728,34700.0
2010-03-19 14:55:00,90.38,90.45,90.36,90.41,34300.0,75.7728,75.8315,75.7561,75.798,34300.0
2010-03-19 15:00:00,90.41,90.56,90.41,90.5,39700.0,75.798,75.9237,75.798,75.8734,39700.0
2010-03-19 15:05:00,90.49,90.8,90.49,90.7,80600.0,75.865,76.1249,75.865,76.0411,80600.0
2010-03-19 15:10:00,90.69,90.8,90.65,90.72,54300.0,76.0327,76.1249,75.9992,76.0579,54300.0
2010-03-19 15:15:00,90.73,90.79,90.7,90.74,122700.0,76.0663,76.1166,76.0411,76.0746,122700.0
2010-03-19 15:20:00,90.74,90.92,90.73,90.9,70400.0,76.0746,76.2256,76.0663,76.2088,70400.0
2010-03-19 15:25:00,90.89,91.03,90.88,91.0,117000.0,76.2004,76.3178,76.192,76.2926,117000.0
2010-03-19 15:30:00,90.99,91.01,90.81,90.86,224700.0,76.2842,76.301,76.1333,76.1752,224700.0
2010-03-19 15:35:00,90.86,91.0,90.82,90.86,104200.0,76.1752,76.2926,76.1417,76.1752,104200.0
2010-03-19 15:40:00,90.86,90.99,90.86,90.91,107400.0,76.1752,76.2842,76.1752,76.2172,107400.0
2010-03-19 15:45:00,90.93,91.14,90.92,91.0,113200.0,76.2339,76.41,76.2256,76.2926,113200.0
2010-03-19 15:50:00,91.0,91.05,90.84,90.94,164200.0,76.2926,76.3345,76.1585,76.2423,164200.0
2010-03-19 15:55:00,90.93,91.05,90.9,91.05,202800.0,76.2339,76.3345,76.2088,76.3345,202800.0
2010-03-22 09:30:00,90.5,91.0,90.4,90.75,103600.0,75.8734,76.2926,75.7896,76.083,103600.0
2010-03-22 09:35:00,90.75,90.79,89.95,89.99,54600.0,76.083,76.1166,75.4123,75.4459,54600.0
2010-03-22 09:40:00,90.0,90.59,89.91,90.55,77200.0,75.4542,75.9489,75.3788,75.9153,77200.0
2010-03-22 09:45:00,90.55,90.66,90.4,90.43,92400.0,75.9153,76.0076,75.7896,75.8147,92400.0
2010-03-22 09:50:00,90.43,90.62,90.36,90.48,44300.0,75.8147,75.974,75.7561,75.8567,44300.0
2010-03-22 09:55:00,90.47,90.48,89.98,90.08,85600.0,75.8483,75.8567,75.4375,75.5213,85600.0
2010-03-22 10:00:00,90.09,90.88,90.0,90.0,101000.0,75.5297,76.192,75.4542,75.4542,101000.0
2010-03-22 10:05:00,90.01,90.1,89.74,89.98,86600.0,75.4626,75.5381,75.2363,75.4375,86600.0
2010-03-22 10:10:00,89.96,90.04,89.81,89.95,71200.0,75.4207,75.4878,75.2949,75.4123,71200.0
2010-03-22 10:15:00,89.97,89.98,89.63,89.72,57000.0,75.4291,75.4375,75.144,75.2195,57000.0
2010-03-22 10:20:00,89.74,89.98,89.73,89.96,51100.0,75.2363,75.4375,75.2279,75.4207,51100.0
2010-03-22 10:25:00,89.96,90.14,89.96,90.02,54000.0,75.4207,75.5716,75.4207,75.471,54000.0
2010-03-22 10:30:00,90.05,90.26,89.93,89.97,56600.0,75.4962,75.6722,75.3956,75.4291,56600.0
2010-03-22 10:35:00,89.97,90.09,89.95,90.0,48100.0,75.4291,75.5297,75.4123,75.4542,48100.0
2010-03-22 10:40:00,89.98,90.12,89.96,90.02,38000.0,75.4375,75.5548,75.4207,75.471,38000.0
2010-03-22 10:45:00,90.02,90.14,89.98,90.04,32000.0,75.471,75.5716,75.4375,75.4878,32000.0
2010-03-22 10:50:00,90.06,90.36,90.06,90.29,41200.0,75.5045,75.7561,75.5045,75.6974,41200.0
2010-03-22 10:55:00,90.29,90.48,90.25,90.4,26100.0,75.6974,75.8567,75.6638,75.7896,26100.0
2010-03-22 11:00:00,90.4,90.4,90.11,90.17,52300.0,75.7896,75.7896,75.5465,75.5968,52300.0
2010-03-22 11:05:00,90.17,90.37,90.08,90.16,61900.0,75.5968,75.7644,75.5213,75.5884,61900.0
2010-03-22 11:10:00,90.16,90.26,90.09,90.17,37600.0,75.5884,75.6722,75.5297,75.5968,37600.0
2010-03-22 11:15:00,90.15,90.22,90.15,90.17,39300.0,75.58,75.6387,75.58,75.5968,39300.0
2010-03-22 11:20:00,90.17,90.23,90.1,90.18,37900.0,75.5968,75.6471,75.5381,75.6051,37900.0
2010-03-22 11:25:00,90.18,90.31,90.17,90.19,39000.0,75.6051,75.7141,75.5968,75.6135,39000.0
2010-03-22 11:30:00,90.18,90.26,90.13,90.13,35000.0,75.6051,75.6722,75.5632,75.5632,35000.0
2010-03-22 11:35:00,90.13,90.2,90.1,90.13,43400.0,75.5632,75.6219,75.5381,75.5632,43400.0
2010-03-22 11:40:00,90.13,90.26,90.13,90.25,23900.0,75.5632,75.6722,75.5632,75.6638,23900.0
2010-03-22 11:45:00,90.26,90.43,90.26,90.42,29000.0,75.6722,75.8147,75.6722,75.8064,29000.0
2010-03-22 11:50:00,90.42,90.49,90.35,90.44,31500.0,75.8064,75.865,75.7477,75.8231,31500.0
2010-03-22 11:55:00,90.42,90.42,90.25,90.25,27400.0,75.8064,75.8064,75.6638,75.6638,27400.0
2010-03-22 12:00:00,90.25,90.27,89.98,90.02,32900.0,75.6638,75.6806,75.4375,75.471,32900.0
2010-03-22 12:05:00,90.02,90.16,89.98,90.08,34300.0,75.471,75.5884,75.4375,75.5213,34300.0
2010-03-22 12:10:00,90.08,90.27,90.07,90.17,21200.0,75.5213,75.6806,75.5129,75.5968,21200.0
2010-03-22 12:15:00,90.16,90.21,90.05,90.18,30000.0,75.5884,75.6303,75.4962,75.6051,30000.0
2010-03-22 12:20:00,90.14,90.26,90.14,90.14,16600.0,75.5716,75.6722,75.5716,75.5716,16600.0
2010-03-22 12:25:00,90.14,90.38,90.13,90.38,28600.0,75.5716,75.7728,75.5632,75.7728,28600.0
2010-03-22 12:30:00,90.37,90.43,90.33,90.38,32200.0,75.7644,75.8147,75.7309,75.7728,32200.0
2010-03-22 12:35:00,90.37,90.48,90.31,90.48,45000.0,75.7644,75.8567,75.7141,75.8567,45000.0
2010-03-22 12:40:00,90.49,90.58,90.42,90.5,39100.0,75.865,75.9405,75.8064,75.8734,39100.0
2010-03-22 12:45:00,90.5,90.61,90.5,90.56,31800.0,75.8734,75.9657,75.8734,75.9237,31800.0
2010-03-22 12:50:00,90.59,90.6,90.51,90.6,27200.0,75.9489,75.9573,75.8818,75.9573,27200.0
2010-03-22 12:55:00,90.6,90.62,90.44,90.55,25400.0,75.9573,75.974,75.8231,75.9153,25400.0
2010-03-22 13:00:00,90.55,90.84,90.52,90.82,31400.0,75.9153,76.1585,75.8902,76.1417,31400.0
2010-03-22 13:05:00,90.82,90.97,90.73,90.73,32600.0,76.1417,76.2675,76.0663,76.0663,32600.0
2010-03-22 13:10:00,90.72,90.76,90.67,90.67,25600.0,76.0579,76.0914,76.016,76.016,25600.0
2010-03-22 13:15:00,90.67,90.67,90.46,90.48,22600.0,76.016,76.016,75.8399,75.8567,22600.0
2010-03-22 13:20:00,90.49,90.57,90.35,90.35,21100.0,75.865,75.9321,75.7477,75.7477,21100.0
2010-03-22 13:25:00,90.35,90.37,90.21,90.21,18300.0,75.7477,75.7644,75.6303,75.6303,18300.0
2010-03-22 13:30:00,90.21,90.42,90.21,90.3,30200.0,75.6303,75.8064,75.6303,75.7058,30200.0
2010-03-22 13:35:00,90.32,90.36,90.2,90.2,24900.0,75.7225,75.7561,75.6219,75.6219,24900.0
2010-03-22 13:40:00,90.21,90.37,90.17,90.28,23800.0,75.6303,75.7644,75.5968,75.689,23800.0
2010-03-22 13:45:00,90.27,90.36,90.27,90.32,14400.0,75.6806,75.7561,75.6806,75.7225,14400.0
2010-03-22 13:50:00,90.33,90.38,90.28,90.32,17700.0,75.7309,75.7728,75.689,75.7225,17700.0
2010-03-22 13:55:00,90.32,90.35,90.23,90.23,18700.0,75.7225,75.7477,75.6471,75.6471,18700.0
2010-03-22 14:00:00,90.22,90.25,90.17,90.22,24400.0,75.6387,75.6638,75.5968,75.6387,24400.0
2010-03-22 14:05:00,90.22,90.32,90.02,90.03,35700.0,75.6387,75.7225,75.471,75.4794,35700.0
2010-03-22 14:10:00,90.02,90.08,89.93,90.07,42400.0,75.471,75.5213,75.3956,75.5129,42400.0
2010-03-22 14:15:00,90.08,90.1,89.95,90.03,37000.0,75.5213,75.5381,75.4123,75.4794,37000.0
2010-03-22 14:20:00,90.05,90.23,90.04,90.16,32600.0,75.4962,75.6471,75.4878,75.5884,32600.0
2010-03-22 14:25:00,90.16,90.26,90.02,90.02,53300.0,75.5884,75.6722,75.471,75.471,53300.0
2010-03-22 14:30:00,90.04,90.19,90.04,90.19,29600.0,75.4878,75.6135,75.4878,75.6135,29600.0
2010-03-22 14:35:00,90.2,90.23,90.07,90.19,30900.0,75.6219,75.6471,75.5129,75.6135,30900.0
2010-03-22 14:40:00,90.19,90.21,90.12,90.2,27400.0,75.6135,75.6303,75.5548,75.6219,27400.0
2010-03-22 14:45:00,90.2,90.24,90.15,90.2,27600.0,75.6219,75.6555,75.58,75.6219,27600.0
2010-03-22 14:50:00,90.2,90.24,90.12,90.18,51300.0,75.6219,75.6555,75.5548,75.6051,51300.0
2010-03-22 14:55:00,90.19,90.24,90.02,90.04,36700.0,75.6135,75.6555,75.471,75.4878,36700.0
2010-03-22 15:00:00,90.06,90.12,89.94,90.06,55300.0,75.5045,75.5548,75.4039,75.5045,55300.0
2010-03-22 15:05:00,90.07,90.07,89.75,89.75,54800.0,75.5129,75.5129,75.2446,75.2446,54800.0
2010-03-22 15:10:00,89.76,89.93,89.75,89.78,55200.0,75.253,75.3956,75.2446,75.2698,55200.0
2010-03-22 15:15:00,89.77,89.96,89.77,89.86,39400.0,75.2614,75.4207,75.2614,75.3369,39400.0
2010-03-22 15:20:00,89.86,89.86,89.7,89.7,68000.0,75.3369,75.3369,75.2027,75.2027,68000.0
2010-03-22 15:25:00,89.69,89.87,89.65,89.65,62200.0,75.1943,75.3453,75.1608,75.1608,62200.0
2010-03-22 15:30:00,89.65,89.82,89.65,89.7,73300.0,75.1608,75.3033,75.1608,75.2027,73300.0
2010-03-22 15:35:00,89.7,89.75,89.62,89.72,51400.0,75.2027,75.2446,75.1357,75.2195,51400.0
2010-03-22 15:40:00,89.7,89.75,89.64,89.65,75100.0,75.2027,75.2446,75.1524,75.1608,75100.0
2010-03-22 15:45:00,89.65,89.7,89.61,89.67,99100.0,75.1608,75.2027,75.1273,75.1776,99100.0
2010-03-22 15:50:00,89.66,89.68,89.55,89.57,178900.0,75.1692,75.186,75.077,75.0937,178900.0
2010-03-22 15:55:00,89.56,89.67,89.52,89.67,248500.0,75.0854,75.1776,75.0518,75.1776,248500.0
2010-03-23 09:30:00,89.66,90.12,89.64,89.89,77400.0,75.1692,75.5548,75.1524,75.362,77400.0
2010-03-23 09:35:00,89.91,90.13,89.83,90.03,41600.0,75.3788,75.5632,75.3117,75.4794,41600.0
2010-03-23 09:40:00,90.05,90.3,90.04,90.26,46000.0,75.4962,75.7058,75.4878,75.6722,46000.0
2010-03-23 09:45:00,90.28,90.29,89.89,90.2,46500.0,75.689,75.6974,75.362,75.6219,46500.0
2010-03-23 09:50:00,90.19,90.35,90.14,90.33,45600.0,75.6135,75.7477,75.5716,75.7309,45600.0
2010-03-23 09:55:00,90.31,90.34,90.0,90.26,32600.0,75.7141,75.7393,75.4542,75.6722,32600.0
2010-03-23 10:00:00,90.26,90.45,89.79,89.86,49900.0,75.6722,75.8315,75.2782,75.3369,49900.0
2010-03-23 10:05:00,89.87,89.92,89.69,89.92,41300.0,75.3453,75.3872,75.1943,75.3872,41300.0
2010-03-23 10:10:00,89.93,90.24,89.9,90.2,19900.0,75.3956,75.6555,75.3704,75.6219,19900.0
2010-03-23 10:15:00,90.22,90.4,90.22,90.38,17700.0,75.6387,75.7896,75.6387,75.7728,17700.0
2010-03-23 10:20:00,90.36,90.52,90.32,90.38,26600.0,75.7561,75.8902,75.7225,75.7728,26600.0
2010-03-23 10:25:00,90.39,90.45,90.15,90.16,28600.0,75.7812,75.8315,75.58,75.5884,28600.0
2010-03-23 10:30:00,90.17,90.19,90.0,90.01,28600.0,75.5968,75.6135,75.4542,75.4626,28600.0
2010-03-23 10:35:00,90.04,90.12,90.0,90.05,17500.0,75.4878,75.5548,75.4542,75.4962,17500.0
2010-03-23 10:40:00,90.08,90.1,89.88,89.93,28500.0,75.5213,75.5381,75.3536,75.3956,28500.0
2010-03-23 10:45:00,89.94,90.0,89.84,89.9,26200.0,75.4039,75.4542,75.3201,75.3704,26200.0
2010-03-23 10:50:00,89.9,90.06,89.89,90.0,38200.0,75.3704,75.5045,75.362,75.4542,38200.0
2010-03-23 10:55:00,89.99,90.08,89.97,90.02,62700.0,75.4459,75.5213,75.4291,75.471,62700.0
2010-03-23 11:00:00,90.01,90.04,89.95,90.02,100000.0,75.4626,75.4878,75.4123,75.471,100000.0
2010-03-23 11:05:00,90.03,90.18,90.0,90.11,35600.0,75.4794,75.6051,75.4542,75.5465,35600.0
2010-03-23 11:10:00,90.09,90.13,90.02,90.11,24700.0,75.5297,75.5632,75.471,75.5465,24700.0
2010-03-23 11:15:00,90.11,90.3,90.07,90.29,30700.0,75.5465,75.7058,75.5129,75.6974,30700.0
2010-03-23 11:20:00,90.29,90.53,90.29,90.46,71800.0,75.6974,75.8986,75.6974,75.8399,71800.0
2010-03-23 11:25:00,90.46,90.55,90.38,90.55,49300.0,75.8399,75.9153,75.7728,75.9153,49300.0
2010-03-23 11:30:00,90.53,90.54,90.49,90.52,21000.0,75.8986,75.907,75.865,75.8902,21000.0
2010-03-23 11:35:00,90.52,90.55,90.34,90.53,109200.0,75.8902,75.9153,75.7393,75.8986,109200.0
2010-03-23 11:40:00,90.51,90.6,90.47,90.52,66400.0,75.8818,75.9573,75.8483,75.8902,66400.0
2010-03-23 11:45:00,90.52,90.76,90.51,90.68,142200.0,75.8902,76.0914,75.8818,76.0243,142200.0
2010-03-23 11:50:00,90.68,90.76,90.64,90.66,98900.0,76.0243,76.0914,75.9908,76.0076,98900.0
2010-03-23 11:55:00,90.69,90.89,90.56,90.83,34800.0,76.0327,76.2004,75.9237,76.1501,34800.0
2010-03-23 12:00:00,90.87,90.9,90.74,90.83,42700.0,76.1836,76.2088,76.0746,76.1501,42700.0
2010-03-23 12:05:00,90.81,90.84,90.69,90.79,72100.0,76.1333,76.1585,76.0327,76.1166,72100.0
2010-03-23 12:10:00,90.78,90.9,90.73,90.83,15800.0,76.1082,76.2088,76.0663,76.1501,15800.0
2010-03-23 12:15:00,90.85,90.95,90.82,90.86,32200.0,76.1669,76.2507,76.1417,76.1752,32200.0
2010-03-23 12:20:00,90.87,90.93,90.86,90.92,27100.0,76.1836,76.2339,76.1752,76.2256,27100.0
2010-03-23 12:25:00,90.93,91.0,90.93,90.96,29400.0,76.2339,76.2926,76.2339,76.2591,29400.0
2010-03-23 12:30:00,90.97,90.98,90.83,90.87,32400.0,76.2675,76.2759,76.1501,76.1836,32400.0
2010-03-23 12:35:00,90.87,90.92,90.84,90.9,38100.0,76.1836,76.2256,76.1585,76.2088,38100.0
2010-03-23 12:40:00,90.9,90.95,90.84,90.86,138100.0,76.2088,76.2507,76.1585,76.1752,138100.0
2010-03-23 12:45:00,90.85,90.89,90.83,90.85,42200.0,76.1669,76.2004,76.1501,76.1669,42200.0
2010-03-23 12:50:00,90.84,90.88,90.75,90.79,120600.0,76.1585,76.192,76.083,76.1166,120600.0
2010-03-23 12:55:00,90.8,90.88,90.8,90.81,24300.0,76.1249,76.192,76.1249,76.1333,24300.0
2010-03-23 13:00:00,90.81,90.88,90.81,90.87,36200.0,76.1333,76.192,76.1333,76.1836,36200.0
2010-03-23 13:05:00,90.88,90.92,90.82,90.83,125700.0,76.192,76.2256,76.1417,76.1501,125700.0
2010-03-23 13:10:00,90.81,90.87,90.79,90.85,28000.0,76.1333,76.1836,76.1166,76.1669,28000.0
2010-03-23 13:15:00,90.87,90.96,90.86,90.95,22300.0,76.1836,76.2591,76.1752,76.2507,22300.0
2010-03-23 13:20:00,90.95,91.13,90.95,91.11,89000.0,76.2507,76.4016,76.2507,76.3848,89000.0
2010-03-23 13:25:00,91.12,91.19,90.99,90.99,35900.0,76.3932,76.4519,76.2842,76.2842,35900.0
2010-03-23 13:30:00,90.99,91.0,90.96,90.98,24200.0,76.2842,76.2926,76.2591,76.2759,24200.0
2010-03-23 13:35:00,90.99,91.1,90.98,91.08,11500.0,76.2842,76.3765,76.2759,76.3597,11500.0
2010-03-23 13:40:00,91.06,91.06,90.98,91.02,24800.0,76.3429,76.3429,76.2759,76.3094,24800.0
2010-03-23 13:45:00,91.02,91.02,90.97,91.0,29400.0,76.3094,76.3094,76.2675,76.2926,29400.0
2010-03-23 13:50:00,90.98,91.03,90.97,91.0,20000.0,76.2759,76.3178,76.2675,76.2926,20000.0
2010-03-23 13:55:00,91.0,91.03,90.98,91.0,19600.0,76.2926,76.3178,76.2759,76.2926,19600.0
2010-03-23 14:00:00,91.01,91.02,90.98,91.0,29600.0,76.301,76.3094,76.2759,76.2926,29600.0
2010-03-23 14:05:00,90.99,91.02,90.99,91.01,11700.0,76.2842,76.3094,76.2842,76.301,11700.0
2010-03-23 14:10:00,91.01,91.14,91.0,91.06,17000.0,76.301,76.41,76.2926,76.3429,17000.0
2010-03-23 14:15:00,91.07,91.07,90.99,91.01,24100.0,76.3513,76.3513,76.2842,76.301,24100.0
2010-03-23 14:20:00,90.99,91.09,90.98,91.06,16600.0,76.2842,76.3681,76.2759,76.3429,16600.0
2010-03-23 14:25:00,91.07,91.14,91.0,91.01,13300.0,76.3513,76.41,76.2926,76.301,13300.0
2010-03-23 14:30:00,91.01,91.17,90.98,91.14,37500.0,76.301,76.4351,76.2759,76.41,37500.0
2010-03-23 14:35:00,91.14,91.19,91.07,91.07,15800.0,76.41,76.4519,76.3513,76.3513,15800.0
2010-03-23 14:40:00,91.06,91.15,91.03,91.15,17700.0,76.3429,76.4184,76.3178,76.4184,17700.0
2010-03-23 14:45:00,91.18,91.19,91.06,91.19,14200.0,76.4435,76.4519,76.3429,76.4519,14200.0
2010-03-23 14:50:00,91.19,91.46,91.11,91.42,70900.0,76.4519,76.6783,76.3848,76.6447,70900.0
2010-03-23 14:55:00,91.42,91.45,91.29,91.41,51300.0,76.6447,76.6699,76.5358,76.6364,51300.0
2010-03-23 15:00:00,91.41,91.44,91.36,91.39,36000.0,76.6364,76.6615,76.5944,76.6196,36000.0
2010-03-23 15:05:00,91.39,91.69,91.37,91.6,99100.0,76.6196,76.8711,76.6028,76.7956,99100.0
2010-03-23 15:10:00,91.6,91.78,91.57,91.78,52300.0,76.7956,76.9466,76.7705,76.9466,52300.0
2010-03-23 15:15:00,91.75,91.93,91.75,91.93,78600.0,76.9214,77.0723,76.9214,77.0723,78600.0
2010-03-23 15:20:00,91.92,92.01,91.89,91.98,147500.0,77.0639,77.1394,77.0388,77.1142,147500.0
2010-03-23 15:25:00,91.97,92.01,91.79,91.9,151400.0,77.1058,77.1394,76.9549,77.0472,151400.0
2010-03-23 15:30:00,91.9,91.9,91.63,91.68,58800.0,77.0472,77.0472,76.8208,76.8627,58800.0
2010-03-23 15:35:00,91.68,91.77,91.64,91.65,57000.0,76.8627,76.9382,76.8292,76.8376,57000.0
2010-03-23 15:40:00,91.65,91.82,91.57,91.75,64600.0,76.8376,76.9801,76.7705,76.9214,64600.0
2010-03-23 15:45:00,91.74,91.74,91.62,91.67,90700.0,76.913,76.913,76.8124,76.8543,90700.0
2010-03-23 15:50:00,91.67,91.74,91.6,91.68,102600.0,76.8543,76.913,76.7956,76.8627,102600.0
2010-03-23 15:55:00,91.68,91.78,91.61,91.64,163100.0,76.8627,76.9466,76.804,76.8292,163100.0
2010-03-24 09:30:00,91.42,91.5,91.12,91.27,69400.0,76.6447,76.7118,76.3932,76.519,69400.0
2010-03-24 09:35:00,91.28,91.41,91.05,91.07,57400.0,76.5274,76.6364,76.3345,76.3513,57400.0
2010-03-24 09:40:00,91.07,91.09,90.7,90.71,52200.0,76.3513,76.3681,76.0411,76.0495,52200.0
2010-03-24 09:45:00,90.73,90.81,90.59,90.68,48800.0,76.0663,76.1333,75.9489,76.0243,48800.0
2010-03-24 09:50:00,90.67,90.67,90.25,90.31,46400.0,76.016,76.016,75.6638,75.7141,46400.0
2010-03-24 09:55:00,90.32,90.39,90.17,90.23,48500.0,75.7225,75.7812,75.5968,75.6471,48500.0
2010-03-24 10:00:00,90.22,90.22,90.1,90.19,27200.0,75.6387,75.6387,75.5381,75.6135,27200.0
2010-03-24 10:05:00,90.18,90.5,90.17,90.44,63100.0,75.6051,75.8734,75.5968,75.8231,63100.0
2010-03-24 10:10:00,90.44,90.66,90.41,90.66,68700.0,75.8231,76.0076,75.798,76.0076,68700.0
2010-03-24 10:15:00,90.66,90.96,90.65,90.92,89900.0,76.0076,76.2591,75.9992,76.2256,89900.0
2010-03-24 10:20:00,90.91,91.07,90.9,91.03,46600.0,76.2172,76.3513,76.2088,76.3178,46600.0
2010-03-24 10:25:00,91.04,91.09,90.91,91.08,117100.0,76.3262,76.3681,76.2172,76.3597,117100.0
2010-03-24 10:30:00,91.09,91.09,90.96,91.03,58500.0,76.3681,76.3681,76.2591,76.3178,58500.0
2010-03-24 10:35:00,91.04,91.33,91.01,91.08,128900.0,76.3262,76.5693,76.301,76.3597,128900.0
2010-03-24 10:40:00,91.08,91.22,91.08,91.21,81800.0,76.3597,76.4771,76.3597,76.4687,81800.0
2010-03-24 10:45:00,91.22,91.24,91.17,91.19,25200.0,76.4771,76.4938,76.4351,76.4519,25200.0
2010-03-24 10:50:00,91.19,91.27,91.15,91.19,58300.0,76.4519,76.519,76.4184,76.4519,58300.0
2010-03-24 10:55:00,91.2,91.24,91.05,91.16,49300.0,76.4603,76.4938,76.3345,76.4268,49300.0
2010-03-24 11:00:00,91.15,91.26,90.99,91.06,100200.0,76.4184,76.5106,76.2842,76.3429,100200.0
2010-03-24 11:05:00,91.05,91.05,90.83,90.83,37400.0,76.3345,76.3345,76.1501,76.1501,37400.0
2010-03-24 11:10:00,90.81,90.81,90.5,90.51,37600.0,76.1333,76.1333,75.8734,75.8818,37600.0
2010-03-24 11:15:00,90.53,90.58,90.29,90.56,53700.0,75.8986,75.9405,75.6974,75.9237,53700.0
2010-03-24 11:20:00,90.56,90.86,90.45,90.78,45400.0,75.9237,76.1752,75.8315,76.1082,45400.0
2010-03-24 11:25:00,90.76,90.79,90.7,90.75,24100.0,76.0914,76.1166,76.0411,76.083,24100.0
2010-03-24 11:30:00,90.77,90.8,90.72,90.74,78100.0,76.0998,76.1249,76.0579,76.0746,78100.0
2010-03-24 11:35:00,90.73,90.79,90.69,90.74,29300.0,76.0663,76.1166,76.0327,76.0746,29300.0
2010-03-24 11:40:00,90.74,90.85,90.73,90.73,26500.0,76.0746,76.1669,76.0663,76.0663,26500.0
2010-03-24 11:45:00,90.74,90.74,90.66,90.67,26000.0,76.0746,76.0746,76.0076,76.016,26000.0
2010-03-24 11:50:00,90.67,90.85,90.66,90.76,33700.0,76.016,76.1669,76.0076,76.0914,33700.0
2010-03-24 11:55:00,90.75,90.75,90.7,90.73,42600.0,76.083,76.083,76.0411,76.0663,42600.0
2010-03-24 12:00:00,90.73,90.79,90.71,90.76,55900.0,76.0663,76.1166,76.0495,76.0914,55900.0
2010-03-24 12:05:00,90.77,90.8,90.75,90.77,20600.0,76.0998,76.1249,76.083,76.0998,20600.0
2010-03-24 12:10:00,90.76,90.77,90.72,90.74,25900.0,76.0914,76.0998,76.0579,76.0746,25900.0
2010-03-24 12:15:00,90.74,90.78,90.73,90.75,27200.0,76.0746,76.1082,76.0663,76.083,27200.0
2010-03-24 12:20:00,90.74,90.76,90.7,90.75,44500.0,76.0746,76.0914,76.0411,76.083,44500.0
2010-03-24 12:25:00,90.75,90.79,90.71,90.77,20700.0,76.083,76.1166,76.0495,76.0998,20700.0
2010-03-24 12:30:00,90.78,90.81,90.74,90.74,16300.0,76.1082,76.1333,76.0746,76.0746,16300.0
2010-03-24 12:35:00,90.75,90.79,90.72,90.72,20600.0,76.083,76.1166,76.0579,76.0579,20600.0
2010-03-24 12:40:00,90.72,90.77,90.71,90.75,22100.0,76.0579,76.0998,76.0495,76.083,22100.0
2010-03-24 12:45:00,90.75,90.81,90.72,90.72,39600.0,76.083,76.1333,76.0579,76.0579,39600.0
2010-03-24 12:50:00,90.73,90.8,90.72,90.77,45500.0,76.0663,76.1249,76.0579,76.0998,45500.0
2010-03-24 12:55:00,90.78,90.78,90.61,90.65,19100.0,76.1082,76.1082,75.9657,75.9992,19100.0
2010-03-24 13:00:00,90.65,90.65,90.4,90.43,80300.0,75.9992,75.9992,75.7896,75.8147,80300.0
2010-03-24 13:05:00,90.45,90.74,90.45,90.74,43400.0,75.8315,76.0746,75.8315,76.0746,43400.0
2010-03-24 13:10:00,90.73,90.85,90.64,90.66,28400.0,76.0663,76.1669,75.9908,76.0076,28400.0
2010-03-24 13:15:00,90.67,90.71,90.65,90.71,63500.0,76.016,76.0495,75.9992,76.0495,63500.0
2010-03-24 13:20:00,90.7,90.73,90.56,90.62,50700.0,76.0411,76.0663,75.9237,75.974,50700.0
2010-03-24 13:25:00,90.62,90.68,90.57,90.59,111200.0,75.974,76.0243,75.9321,75.9489,111200.0
2010-03-24 13:30:00,90.59,90.63,90.58,90.61,36600.0,75.9489,75.9824,75.9405,75.9657,36600.0
2010-03-24 13:35:00,90.62,90.73,90.59,90.72,80900.0,75.974,76.0663,75.9489,76.0579,80900.0
2010-03-24 13:40:00,90.73,90.73,90.56,90.59,32900.0,76.0663,76.0663,75.9237,75.9489,32900.0
2010-03-24 13:45:00,90.59,90.63,90.25,90.34,88700.0,75.9489,75.9824,75.6638,75.7393,88700.0
2010-03-24 13:50:00,90.35,90.54,90.33,90.48,148800.0,75.7477,75.907,75.7309,75.8567,148800.0
2010-03-24 13:55:00,90.47,90.56,90.47,90.52,59200.0,75.8483,75.9237,75.8483,75.8902,59200.0
2010-03-24 14:00:00,90.54,90.57,90.46,90.51,72300.0,75.907,75.9321,75.8399,75.8818,72300.0
2010-03-24 14:05:00,90.52,90.55,90.47,90.5,29900.0,75.8902,75.9153,75.8483,75.8734,29900.0
2010-03-24 14:10:00,90.51,90.56,90.49,90.52,34100.0,75.8818,75.9237,75.865,75.8902,34100.0
2010-03-24 14:15:00,90.52,90.54,90.47,90.5,100000.0,75.8902,75.907,75.8483,75.8734,100000.0
2010-03-24 14:20:00,90.48,90.52,90.45,90.52,26800.0,75.8567,75.8902,75.8315,75.8902,26800.0
2010-03-24 14:25:00,90.52,90.52,90.46,90.51,25600.0,75.8902,75.8902,75.8399,75.8818,25600.0
2010-03-24 14:30:00,90.51,90.57,90.39,90.41,23900.0,75.8818,75.9321,75.7812,75.798,23900.0
2010-03-24 14:35:00,90.4,90.45,90.31,90.38,25900.0,75.7896,75.8315,75.7141,75.7728,25900.0
2010-03-24 14:40:00,90.38,90.4,90.3,90.36,26500.0,75.7728,75.7896,75.7058,75.7561,26500.0
2010-03-24 14:45:00,90.38,90.47,90.34,90.37,27300.0,75.7728,75.8483,75.7393,75.7644,27300.0
2010-03-24 14:50:00,90.37,90.46,90.37,90.41,31900.0,75.7644,75.8399,75.7644,75.798,31900.0
2010-03-24 14:55:00,90.41,90.42,90.35,90.39,97500.0,75.798,75.8064,75.7477,75.7812,97500.0
2010-03-24 15:00:00,90.38,90.56,90.33,90.51,123100.0,75.7728,75.9237,75.7309,75.8818,123100.0
2010-03-24 15:05:00,90.51,90.56,90.47,90.48,31100.0,75.8818,75.9237,75.8483,75.8567,31100.0
2010-03-24 15:10:00,90.48,90.48,90.25,90.28,38800.0,75.8567,75.8567,75.6638,75.689,38800.0
2010-03-24 15:15:00,90.28,90.49,90.28,90.41,51000.0,75.689,75.865,75.689,75.798,51000.0
2010-03-24 15:20:00,90.44,90.5,90.41,90.42,25300.0,75.8231,75.8734,75.798,75.8064,25300.0
2010-03-24 15:25:00,90.41,90.41,90.27,90.31,65400.0,75.798,75.798,75.6806,75.7141,65400.0
2010-03-24 15:30:00,90.32,90.49,90.3,90.49,46100.0,75.7225,75.865,75.7058,75.865,46100.0
2010-03-24 15:35:00,90.51,90.52,90.4,90.41,48800.0,75.8818,75.8902,75.7896,75.798,48800.0
2010-03-24 15:40:00,90.42,90.42,90.35,90.39,74600.0,75.8064,75.8064,75.7477,75.7812,74600.0
2010-03-24 15:45:00,90.39,90.39,90.3,90.36,134900.0,75.7812,75.7812,75.7058,75.7561,134900.0
2010-03-24 15:50:00,90.36,90.39,90.32,90.34,111300.0,75.7561,75.7812,75.7225,75.7393,111300.0
2010-03-24 15:55:00,90.34,90.37,90.23,90.26,179800.0,75.7393,75.7644,75.6471,75.6722,179800.0
2010-03-25 09:30:00,91.18,91.47,90.8,90.82,61500.0,76.4435,76.6867,76.1249,76.1417,61500.0
2010-03-25 09:35:00,90.79,90.9,90.67,90.71,31900.0,76.1166,76.2088,76.016,76.0495,31900.0
2010-03-25 09:40:00,90.71,90.77,90.55,90.74,22500.0,76.0495,76.0998,75.9153,76.0746,22500.0
2010-03-25 09:45:00,90.72,90.78,90.33,90.33,39400.0,76.0579,76.1082,75.7309,75.7309,39400.0
2010-03-25 09:50:00,90.35,90.35,90.13,90.13,60900.0,75.7477,75.7477,75.5632,75.5632,60900.0
2010-03-25 09:55:00,90.15,90.62,90.14,90.51,35900.0,75.58,75.974,75.5716,75.8818,35900.0
2010-03-25 10:00:00,90.51,90.65,90.26,90.26,44200.0,75.8818,75.9992,75.6722,75.6722,44200.0
2010-03-25 10:05:00,90.26,90.26,90.01,90.21,49300.0,75.6722,75.6722,75.4626,75.6303,49300.0
2010-03-25 10:10:00,90.23,90.43,90.23,90.4,23000.0,75.6471,75.8147,75.6471,75.7896,23000.0
2010-03-25 10:15:00,90.41,90.42,90.22,90.25,28900.0,75.798,75.8064,75.6387,75.6638,28900.0
2010-03-25 10:20:00,90.25,90.35,90.19,90.35,48800.0,75.6638,75.7477,75.6135,75.7477,48800.0
2010-03-25 10:25:00,90.33,90.35,90.07,90.08,35100.0,75.7309,75.7477,75.5129,75.5213,35100.0
2010-03-25 10:30:00,90.07,90.25,90.07,90.09,44400.0,75.5129,75.6638,75.5129,75.5297,44400.0
2010-03-25 10:35:00,90.07,90.27,90.07,90.24,38300.0,75.5129,75.6806,75.5129,75.6555,38300.0
2010-03-25 10:40:00,90.24,90.35,90.2,90.31,51500.0,75.6555,75.7477,75.6219,75.7141,51500.0
2010-03-25 10:45:00,90.32,90.4,90.26,90.4,50800.0,75.7225,75.7896,75.6722,75.7896,50800.0
2010-03-25 10:50:00,90.4,90.43,90.28,90.39,80500.0,75.7896,75.8147,75.689,75.7812,80500.0
2010-03-25 10:55:00,90.39,90.45,90.38,90.42,43300.0,75.7812,75.8315,75.7728,75.8064,43300.0
2010-03-25 11:00:00,90.43,90.54,90.42,90.51,69300.0,75.8147,75.907,75.8064,75.8818,69300.0
2010-03-25 11:05:00,90.5,90.57,90.49,90.55,30200.0,75.8734,75.9321,75.865,75.9153,30200.0
2010-03-25 11:10:00,90.57,90.66,90.55,90.64,38100.0,75.9321,76.0076,75.9153,75.9908,38100.0
2010-03-25 11:15:00,90.65,90.73,90.55,90.7,70900.0,75.9992,76.0663,75.9153,76.0411,70900.0
2010-03-25 11:20:00,90.72,90.96,90.69,90.71,93600.0,76.0579,76.2591,76.0327,76.0495,93600.0
2010-03-25 11:25:00,90.72,90.78,90.68,90.77,107400.0,76.0579,76.1082,76.0243,76.0998,107400.0
2010-03-25 11:30:00,90.78,90.82,90.47,90.51,78700.0,76.1082,76.1417,75.8483,75.8818,78700.0
2010-03-25 11:35:00,90.49,90.52,90.36,90.38,35700.0,75.865,75.8902,75.7561,75.7728,35700.0
2010-03-25 11:40:00,90.39,90.54,90.39,90.5,21000.0,75.7812,75.907,75.7812,75.8734,21000.0
2010-03-25 11:45:00,90.53,90.62,90.46,90.62,41300.0,75.8986,75.974,75.8399,75.974,41300.0
2010-03-25 11:50:00,90.6,90.72,90.5,90.54,24200.0,75.9573,76.0579,75.8734,75.907,24200.0
2010-03-25 11:55:00,90.51,90.52,90.38,90.52,27100.0,75.8818,75.8902,75.7728,75.8902,27100.0
2010-03-25 12:00:00,90.52,90.59,90.47,90.52,25800.0,75.8902,75.9489,75.8483,75.8902,25800.0
2010-03-25 12:05:00,90.53,90.62,90.44,90.51,39100.0,75.8986,75.974,75.8231,75.8818,39100.0
2010-03-25 12:10:00,90.49,90.51,90.42,90.51,35200.0,75.865,75.8818,75.8064,75.8818,35200.0
2010-03-25 12:15:00,90.52,90.58,90.47,90.58,32400.0,75.8902,75.9405,75.8483,75.9405,32400.0
2010-03-25 12:20:00,90.57,90.69,90.57,90.67,40200.0,75.9321,76.0327,75.9321,76.016,40200.0
2010-03-25 12:25:00,90.67,90.84,90.66,90.79,82400.0,76.016,76.1585,76.0076,76.1166,82400.0
2010-03-25 12:30:00,90.8,90.93,90.79,90.92,44300.0,76.1249,76.2339,76.1166,76.2256,44300.0
2010-03-25 12:35:00,90.93,91.0,90.92,90.99,34000.0,76.2339,76.2926,76.2256,76.2842,34000.0
2010-03-25 12:40:00,90.99,91.16,90.97,91.09,81900.0,76.2842,76.4268,76.2675,76.3681,81900.0
2010-03-25 12:45:00,91.09,91.31,91.09,91.23,61900.0,76.3681,76.5525,76.3681,76.4854,61900.0
2010-03-25 12:50:00,91.26,91.4,91.24,91.38,51200.0,76.5106,76.628,76.4938,76.6112,51200.0
2010-03-25 12:55:00,91.38,91.39,91.22,91.23,77800.0,76.6112,76.6196,76.4771,76.4854,77800.0
2010-03-25 13:00:00,91.23,91.25,91.1,91.25,26500.0,76.4854,76.5022,76.3765,76.5022,26500.0
2010-03-25 13:05:00,91.24,91.36,91.22,91.36,49900.0,76.4938,76.5944,76.4771,76.5944,49900.0
2010-03-25 13:10:00,91.38,91.41,91.31,91.34,101700.0,76.6112,76.6364,76.5525,76.5777,101700.0
2010-03-25 13:15:00,91.34,91.39,91.32,91.35,19200.0,76.5777,76.6196,76.5609,76.5861,19200.0
2010-03-25 13:20:00,91.34,91.37,91.28,91.3,30200.0,76.5777,76.6028,76.5274,76.5441,30200.0
2010-03-25 13:25:00,91.31,91.35,91.31,91.34,57200.0,76.5525,76.5861,76.5525,76.5777,57200.0
2010-03-25 13:30:00,91.35,91.52,91.33,91.52,62700.0,76.5861,76.7286,76.5693,76.7286,62700.0
2010-03-25 13:35:00,91.52,91.59,91.48,91.51,66500.0,76.7286,76.7873,76.695,76.7202,66500.0
2010-03-25 13:40:00,91.51,91.58,91.48,91.49,46300.0,76.7202,76.7789,76.695,76.7034,46300.0
2010-03-25 13:45:00,91.5,91.55,91.44,91.51,142500.0,76.7118,76.7537,76.6615,76.7202,142500.0
2010-03-25 13:50:00,91.51,91.55,91.45,91.49,88000.0,76.7202,76.7537,76.6699,76.7034,88000.0
2010-03-25 13:55:00,91.51,91.55,91.45,91.52,105000.0,76.7202,76.7537,76.6699,76.7286,105000.0
2010-03-25 14:00:00,91.5,91.7,91.43,91.63,80600.0,76.7118,76.8795,76.6531,76.8208,80600.0
2010-03-25 14:05:00,91.63,91.67,91.61,91.64,72400.0,76.8208,76.8543,76.804,76.8292,72400.0
2010-03-25 14:10:00,91.64,91.64,91.45,91.6,57900.0,76.8292,76.8292,76.6699,76.7956,57900.0
2010-03-25 14:15:00,91.6,91.81,91.6,91.81,98000.0,76.7956,76.9717,76.7956,76.9717,98000.0
2010-03-25 14:20:00,91.84,91.88,91.73,91.75,115600.0,76.9969,77.0304,76.9046,76.9214,115600.0
2010-03-25 14:25:00,91.76,91.79,91.53,91.56,126200.0,76.9298,76.9549,76.737,76.7621,126200.0
2010-03-25 14:30:00,91.56,91.69,91.44,91.46,113400.0,76.7621,76.8711,76.6615,76.6783,113400.0
2010-03-25 14:35:00,91.46,91.5,91.4,91.5,56900.0,76.6783,76.7118,76.628,76.7118,56900.0
2010-03-25 14:40:00,91.5,91.5,91.38,91.45,44200.0,76.7118,76.7118,76.6112,76.6699,44200.0
2010-03-25 14:45:00,91.44,91.44,91.21,91.24,56200.0,76.6615,76.6615,76.4687,76.4938,56200.0
2010-03-25 14:50:00,91.25,91.53,91.24,91.52,83000.0,76.5022,76.737,76.4938,76.7286,83000.0
2010-03-25 14:55:00,91.51,91.59,91.48,91.59,53200.0,76.7202,76.7873,76.695,76.7873,53200.0
2010-03-25 15:00:00,91.59,91.75,91.58,91.74,66500.0,76.7873,76.9214,76.7789,76.913,66500.0
2010-03-25 15:05:00,91.74,91.81,91.7,91.8,64500.0,76.913,76.9717,76.8795,76.9633,64500.0
2010-03-25 15:10:00,91.79,91.91,91.77,91.9,54200.0,76.9549,77.0555,76.9382,77.0472,54200.0
2010-03-25 15:15:00,91.89,91.94,91.86,91.87,67200.0,77.0388,77.0807,77.0136,77.022,67200.0
2010-03-25 15:20:00,91.87,91.91,91.74,91.82,122100.0,77.022,77.0555,76.913,76.9801,122100.0
2010-03-25 15:25:00,91.79,91.83,91.72,91.72,93500.0,76.9549,76.9885,76.8963,76.8963,93500.0
2010-03-25 15:30:00,91.72,91.72,91.55,91.66,184300.0,76.8963,76.8963,76.7537,76.846,184300.0
2010-03-25 15:35:00,91.66,91.67,91.53,91.53,193600.0,76.846,76.8543,76.737,76.737,193600.0
2010-03-25 15:40:00,91.52,91.61,91.46,91.56,140500.0,76.7286,76.804,76.6783,76.7621,140500.0
2010-03-25 15:45:00,91.56,91.57,91.28,91.28,298400.0,76.7621,76.7705,76.5274,76.5274,298400.0
2010-03-25 15:50:00,91.3,91.44,91.25,91.32,205800.0,76.5441,76.6615,76.5022,76.5609,205800.0
2010-03-25 15:55:00,91.31,91.31,90.82,90.98,302700.0,76.5525,76.5525,76.1417,76.2759,302700.0
2010-03-26 09:30:00,91.19,91.35,91.08,91.13,39800.0,76.4519,76.5861,76.3597,76.4016,39800.0
2010-03-26 09:35:00,91.13,91.27,90.7,91.21,471100.0,76.4016,76.519,76.0411,76.4687,471100.0
2010-03-26 09:40:00,91.2,91.28,90.74,90.74,44800.0,76.4603,76.5274,76.0746,76.0746,44800.0
2010-03-26 09:45:00,90.73,90.75,90.43,90.75,72800.0,76.0663,76.083,75.8147,76.083,72800.0
2010-03-26 09:50:00,90.75,91.19,90.7,90.7,23600.0,76.083,76.4519,76.0411,76.0411,23600.0
2010-03-26 09:55:00,90.73,90.94,90.61,90.81,23300.0,76.0663,76.2423,75.9657,76.1333,23300.0
2010-03-26 10:00:00,90.83,91.12,90.83,90.96,121600.0,76.1501,76.3932,76.1501,76.2591,121600.0
2010-03-26 10:05:00,90.95,91.4,90.93,91.34,75000.0,76.2507,76.628,76.2339,76.5777,75000.0
2010-03-26 10:10:00,91.33,91.37,91.18,91.25,20600.0,76.5693,76.6028,76.4435,76.5022,20600.0
2010-03-26 10:15:00,91.26,91.31,91.05,91.07,105300.0,76.5106,76.5525,76.3345,76.3513,105300.0
2010-03-26 10:20:00,91.07,91.18,90.97,91.17,49200.0,76.3513,76.4435,76.2675,76.4351,49200.0
2010-03-26 10:25:00,91.19,91.33,91.11,91.28,43000.0,76.4519,76.5693,76.3848,76.5274,43000.0
2010-03-26 10:30:00,91.28,91.65,91.28,91.38,55800.0,76.5274,76.8376,76.5274,76.6112,55800.0
2010-03-26 10:35:00,91.38,91.67,91.36,91.64,26000.0,76.6112,76.8543,76.5944,76.8292,26000.0
2010-03-26 10:40:00,91.66,91.74,91.57,91.62,20000.0,76.846,76.913,76.7705,76.8124,20000.0
2010-03-26 10:45:00,91.61,91.64,91.43,91.58,29700.0,76.804,76.8292,76.6531,76.7789,29700.0
2010-03-26 10:50:00,91.57,91.73,91.53,91.55,34600.0,76.7705,76.9046,76.737,76.7537,34600.0
2010-03-26 10:55:00,91.57,91.57,91.24,91.28,25500.0,76.7705,76.7705,76.4938,76.5274,25500.0
2010-03-26 11:00:00,91.3,91.45,91.3,91.44,16100.0,76.5441,76.6699,76.5441,76.6615,16100.0
2010-03-26 11:05:00,91.46,91.49,91.3,91.32,12500.0,76.6783,76.7034,76.5441,76.5609,12500.0
2010-03-26 11:10:00,91.33,91.35,91.14,91.14,20600.0,76.5693,76.5861,76.41,76.41,20600.0
2010-03-26 11:15:00,91.11,91.28,91.08,91.13,24100.0,76.3848,76.5274,76.3597,76.4016,24100.0
2010-03-26 11:20:00,91.13,91.21,91.06,91.1,28500.0,76.4016,76.4687,76.3429,76.3765,28500.0
2010-03-26 11:25:00,91.1,91.41,91.1,91.39,47300.0,76.3765,76.6364,76.3765,76.6196,47300.0
2010-03-26 11:30:00,91.43,91.49,91.3,91.44,34700.0,76.6531,76.7034,76.5441,76.6615,34700.0
2010-03-26 11:35:00,91.44,91.47,91.35,91.47,48200.0,76.6615,76.6867,76.5861,76.6867,48200.0
2010-03-26 11:40:00,91.47,91.49,91.38,91.49,13100.0,76.6867,76.7034,76.6112,76.7034,13100.0
2010-03-26 11:45:00,91.49,91.57,91.4,91.48,22400.0,76.7034,76.7705,76.628,76.695,22400.0
2010-03-26 11:50:00,91.46,91.63,91.46,91.5,19900.0,76.6783,76.8208,76.6783,76.7118,19900.0
2010-03-26 11:55:00,91.5,91.6,91.5,91.6,12500.0,76.7118,76.7956,76.7118,76.7956,12500.0
2010-03-26 12:00:00,91.59,91.7,91.59,91.66,24900.0,76.7873,76.8795,76.7873,76.846,24900.0
2010-03-26 12:05:00,91.66,91.78,91.66,91.77,19900.0,76.846,76.9466,76.846,76.9382,19900.0
2010-03-26 12:10:00,91.76,91.84,91.72,91.82,45000.0,76.9298,76.9969,76.8963,76.9801,45000.0
2010-03-26 12:15:00,91.83,91.88,91.8,91.86,100300.0,76.9885,77.0304,76.9633,77.0136,100300.0
2010-03-26 12:20:00,91.85,91.85,91.58,91.71,33100.0,77.0052,77.0052,76.7789,76.8879,33100.0
2010-03-26 12:25:00,91.7,91.7,91.44,91.47,30100.0,76.8795,76.8795,76.6615,76.6867,30100.0
2010-03-26 12:30:00,91.45,91.55,91.33,91.37,21800.0,76.6699,76.7537,76.5693,76.6028,21800.0
2010-03-26 12:35:00,91.37,91.38,91.27,91.32,15700.0,76.6028,76.6112,76.519,76.5609,15700.0
2010-03-26 12:40:00,91.33,91.35,91.21,91.23,18500.0,76.5693,76.5861,76.4687,76.4854,18500.0
2010-03-26 12:45:00,91.22,91.22,90.93,90.93,15300.0,76.4771,76.4771,76.2339,76.2339,15300.0
2010-03-26 12:50:00,90.92,91.11,90.9,90.99,13500.0,76.2256,76.3848,76.2088,76.2842,13500.0
2010-03-26 12:55:00,90.98,90.98,90.76,90.83,30900.0,76.2759,76.2759,76.0914,76.1501,30900.0
2010-03-26 13:00:00,90.83,90.88,90.76,90.88,20800.0,76.1501,76.192,76.0914,76.192,20800.0
2010-03-26 13:05:00,90.89,90.92,90.34,90.35,37000.0,76.2004,76.2256,75.7393,75.7477,37000.0
2010-03-26 13:10:00,90.39,90.5,90.34,90.47,13500.0,75.7812,75.8734,75.7393,75.8483,13500.0
2010-03-26 13:15:00,90.47,90.92,90.47,90.87,49800.0,75.8483,76.2256,75.8483,76.1836,49800.0
2010-03-26 13:20:00,90.83,90.94,90.77,90.85,17300.0,76.1501,76.2423,76.0998,76.1669,17300.0
2010-03-26 13:25:00,90.88,90.98,90.84,90.91,18100.0,76.192,76.2759,76.1585,76.2172,18100.0
2010-03-26 13:30:00,90.91,90.94,90.86,90.9,16600.0,76.2172,76.2423,76.1752,76.2088,16600.0
2010-03-26 13:35:00,90.91,91.08,90.91,90.95,30400.0,76.2172,76.3597,76.2172,76.2507,30400.0
2010-03-26 13:40:00,90.93,91.05,90.86,90.89,20300.0,76.2339,76.3345,76.1752,76.2004,20300.0
2010-03-26 13:45:00,90.86,90.93,90.77,90.78,37500.0,76.1752,76.2339,76.0998,76.1082,37500.0
2010-03-26 13:50:00,90.8,90.93,90.8,90.92,9300.0,76.1249,76.2339,76.1249,76.2256,9300.0
2010-03-26 13:55:00,90.92,90.99,90.84,90.85,20900.0,76.2256,76.2842,76.1585,76.1669,20900.0
2010-03-26 14:00:00,90.86,90.89,90.81,90.87,34600.0,76.1752,76.2004,76.1333,76.1836,34600.0
2010-03-26 14:05:00,90.85,90.95,90.84,90.91,60100.0,76.1669,76.2507,76.1585,76.2172,60100.0
2010-03-26 14:10:00,90.93,91.07,90.91,90.99,25800.0,76.2339,76.3513,76.2172,76.2842,25800.0
2010-03-26 14:15:00,90.98,91.17,90.96,91.14,59200.0,76.2759,76.4351,76.2591,76.41,59200.0
2010-03-26 14:20:00,91.15,91.18,91.05,91.13,38000.0,76.4184,76.4435,76.3345,76.4016,38000.0
2010-03-26 14:25:00,91.1,91.34,91.05,91.32,34500.0,76.3765,76.5777,76.3345,76.5609,34500.0
2010-03-26 14:30:00,91.35,91.41,91.3,91.35,43900.0,76.5861,76.6364,76.5441,76.5861,43900.0
2010-03-26 14:35:00,91.35,91.5,91.25,91.45,129200.0,76.5861,76.7118,76.5022,76.6699,129200.0
2010-03-26 14:40:00,91.44,91.49,91.39,91.48,29100.0,76.6615,76.7034,76.6196,76.695,29100.0
2010-03-26 14:45:00,91.47,91.47,91.36,91.38,32000.0,76.6867,76.6867,76.5944,76.6112,32000.0
2010-03-26 14:50:00,91.38,91.47,91.33,91.45,41900.0,76.6112,76.6867,76.5693,76.6699,41900.0
2010-03-26 14:55:00,91.44,91.5,91.24,91.35,80100.0,76.6615,76.7118,76.4938,76.5861,80100.0
2010-03-26 15:00:00,91.35,91.4,91.32,91.36,51900.0,76.5861,76.628,76.5609,76.5944,51900.0
2010-03-26 15:05:00,91.36,91.44,91.26,91.33,88400.0,76.5944,76.6615,76.5106,76.5693,88400.0
2010-03-26 15:10:00,91.32,91.36,91.13,91.32,38700.0,76.5609,76.5944,76.4016,76.5609,38700.0
2010-03-26 15:15:00,91.35,91.38,91.29,91.3,41900.0,76.5861,76.6112,76.5358,76.5441,41900.0
2010-03-26 15:20:00,91.3,91.37,91.26,91.27,96700.0,76.5441,76.6028,76.5106,76.519,96700.0
2010-03-26 15:25:00,91.28,91.35,91.26,91.31,42300.0,76.5274,76.5861,76.5106,76.5525,42300.0
2010-03-26 15:30:00,91.3,91.33,91.09,91.1,73900.0,76.5441,76.5693,76.3681,76.3765,73900.0
2010-03-26 15:35:00,91.08,91.35,91.06,91.35,50100.0,76.3597,76.5861,76.3429,76.5861,50100.0
2010-03-26 15:40:00,91.35,91.44,91.35,91.4,37100.0,76.5861,76.6615,76.5861,76.628,37100.0
2010-03-26 15:45:00,91.4,91.4,91.25,91.36,111300.0,76.628,76.628,76.5022,76.5944,111300.0
2010-03-26 15:50:00,91.36,91.45,91.34,91.34,59700.0,76.5944,76.6699,76.5777,76.5777,59700.0
2010-03-26 15:55:00,91.35,91.4,91.31,91.36,146600.0,76.5861,76.628,76.5525,76.5944,146600.0
2010-03-29 09:30:00,91.8,91.9,91.39,91.62,38200.0,76.9633,77.0472,76.6196,76.8124,38200.0
2010-03-29 09:35:00,91.61,91.62,91.25,91.25,25500.0,76.804,76.8124,76.5022,76.5022,25500.0
2010-03-29 09:40:00,91.24,91.42,91.22,91.25,31800.0,76.4938,76.6447,76.4771,76.5022,31800.0
2010-03-29 09:45:00,91.3,91.4,90.93,90.95,43600.0,76.5441,76.628,76.2339,76.2507,43600.0
2010-03-29 09:50:00,90.95,91.13,90.84,90.88,60300.0,76.2507,76.4016,76.1585,76.192,60300.0
2010-03-29 09:55:00,90.86,91.24,90.86,91.15,39500.0,76.1752,76.4938,76.1752,76.4184,39500.0
2010-03-29 10:00:00,91.13,91.19,91.02,91.02,15300.0,76.4016,76.4519,76.3094,76.3094,15300.0
2010-03-29 10:05:00,91.04,91.1,90.98,91.09,20700.0,76.3262,76.3765,76.2759,76.3681,20700.0
2010-03-29 10:10:00,91.09,91.3,91.07,91.22,23200.0,76.3681,76.5441,76.3513,76.4771,23200.0
2010-03-29 10:15:00,91.21,91.31,91.11,91.16,22900.0,76.4687,76.5525,76.3848,76.4268,22900.0
2010-03-29 10:20:00,91.17,91.34,91.16,91.28,54500.0,76.4351,76.5777,76.4268,76.5274,54500.0
2010-03-29 10:25:00,91.32,91.39,91.25,91.3,64900.0,76.5609,76.6196,76.5022,76.5441,64900.0
2010-03-29 10:30:00,91.29,91.4,91.24,91.35,43100.0,76.5358,76.628,76.4938,76.5861,43100.0
2010-03-29 10:35:00,91.34,91.63,91.3,91.63,66500.0,76.5777,76.8208,76.5441,76.8208,66500.0
2010-03-29 10:40:00,91.62,91.9,91.62,91.76,77900.0,76.8124,77.0472,76.8124,76.9298,77900.0
2010-03-29 10:45:00,91.77,91.95,91.75,91.89,35000.0,76.9382,77.0891,76.9214,77.0388,35000.0
2010-03-29 10:50:00,91.89,91.95,91.76,91.88,83500.0,77.0388,77.0891,76.9298,77.0304,83500.0
2010-03-29 10:55:00,91.83,91.93,91.79,91.86,32400.0,76.9885,77.0723,76.9549,77.0136,32400.0
2010-03-29 11:00:00,91.89,92.08,91.85,91.98,87700.0,77.0388,77.1981,77.0052,77.1142,87700.0
2010-03-29 11:05:00,91.98,92.08,91.98,92.07,33000.0,77.1142,77.1981,77.1142,77.1897,33000.0
2010-03-29 11:10:00,92.08,92.27,92.05,92.22,60000.0,77.1981,77.3574,77.1729,77.3154,60000.0
2010-03-29 11:15:00,92.22,92.27,91.92,91.98,48100.0,77.3154,77.3574,77.0639,77.1142,48100.0
2010-03-29 11:20:00,91.97,92.23,91.93,92.21,49400.0,77.1058,77.3238,77.0723,77.3071,49400.0
2010-03-29 11:25:00,92.2,92.43,92.17,92.38,43900.0,77.2987,77.4915,77.2735,77.4496,43900.0
2010-03-29 11:30:00,92.36,92.4,92.32,92.36,87700.0,77.4328,77.4664,77.3993,77.4328,87700.0
2010-03-29 11:35:00,92.35,92.4,92.27,92.35,42900.0,77.4244,77.4664,77.3574,77.4244,42900.0
2010-03-29 11:40:00,92.34,92.35,92.22,92.27,25300.0,77.4161,77.4244,77.3154,77.3574,25300.0
2010-03-29 11:45:00,92.27,92.32,92.26,92.3,46200.0,77.3574,77.3993,77.349,77.3825,46200.0
2010-03-29 11:50:00,92.28,92.31,92.22,92.23,22400.0,77.3657,77.3909,77.3154,77.3238,22400.0
2010-03-29 11:55:00,92.25,92.35,92.22,92.33,29500.0,77.3406,77.4244,77.3154,77.4077,29500.0
2010-03-29 12:00:00,92.32,92.34,91.99,92.17,42500.0,77.3993,77.4161,77.1226,77.2735,42500.0
2010-03-29 12:05:00,92.18,92.18,91.87,91.92,40900.0,77.2819,77.2819,77.022,77.0639,40900.0
2010-03-29 12:10:00,91.91,92.18,91.9,92.18,17800.0,77.0555,77.2819,77.0472,77.2819,17800.0
2010-03-29 12:15:00,92.18,92.21,92.14,92.14,30000.0,77.2819,77.3071,77.2484,77.2484,30000.0
2010-03-29 12:20:00,92.14,92.35,92.13,92.27,28600.0,77.2484,77.4244,77.24,77.3574,28600.0
2010-03-29 12:25:00,92.27,92.3,92.18,92.26,40100.0,77.3574,77.3825,77.2819,77.349,40100.0
2010-03-29 12:30:00,92.24,92.3,92.15,92.16,12000.0,77.3322,77.3825,77.2568,77.2651,12000.0
2010-03-29 12:35:00,92.15,92.15,91.9,91.94,21800.0,77.2568,77.2568,77.0472,77.0807,21800.0
2010-03-29 12:40:00,91.94,92.08,91.93,92.08,26200.0,77.0807,77.1981,77.0723,77.1981,26200.0
2010-03-29 12:45:00,92.07,92.24,92.05,92.18,33500.0,77.1897,77.3322,77.1729,77.2819,33500.0
2010-03-29 12:50:00,92.2,92.2,92.08,92.08,13600.0,77.2987,77.2987,77.1981,77.1981,13600.0
2010-03-29 12:55:00,92.1,92.1,91.9,91.92,10800.0,77.2148,77.2148,77.0472,77.0639,10800.0
2010-03-29 13:00:00,91.93,91.99,91.89,91.96,37900.0,77.0723,77.1226,77.0388,77.0975,37900.0
2010-03-29 13:05:00,91.96,91.96,91.83,91.86,28800.0,77.0975,77.0975,76.9885,77.0136,28800.0
2010-03-29 13:10:00,91.86,92.0,91.85,91.99,16500.0,77.0136,77.131,77.0052,77.1226,16500.0
2010-03-29 13:15:00,91.99,92.04,91.96,92.0,24500.0,77.1226,77.1645,77.0975,77.131,24500.0
2010-03-29 13:20:00,91.99,92.07,91.98,92.02,17000.0,77.1226,77.1897,77.1142,77.1478,17000.0
2010-03-29 13:25:00,92.02,92.06,92.0,92.04,8400.0,77.1478,77.1813,77.131,77.1645,8400.0
2010-03-29 13:30:00,92.04,92.05,92.0,92.02,11400.0,77.1645,77.1729,77.131,77.1478,11400.0
2010-03-29 13:35:00,92.02,92.04,91.98,92.01,20700.0,77.1478,77.1645,77.1142,77.1394,20700.0
2010-03-29 13:40:00,92.0,92.06,91.99,92.02,16500.0,77.131,77.1813,77.1226,77.1478,16500.0
2010-03-29 13:45:00,92.03,92.07,91.99,92.06,11000.0,77.1562,77.1897,77.1226,77.1813,11000.0
2010-03-29 13:50:00,92.07,92.16,92.06,92.15,13800.0,77.1897,77.2651,77.1813,77.2568,13800.0
2010-03-29 13:55:00,92.16,92.28,92.14,92.24,44200.0,77.2651,77.3657,77.2484,77.3322,44200.0
2010-03-29 14:00:00,92.25,92.3,92.24,92.3,28100.0,77.3406,77.3825,77.3322,77.3825,28100.0
2010-03-29 14:05:00,92.29,92.33,92.21,92.21,20900.0,77.3741,77.4077,77.3071,77.3071,20900.0
2010-03-29 14:10:00,92.19,92.39,92.16,92.37,22600.0,77.2903,77.458,77.2651,77.4412,22600.0
2010-03-29 14:15:00,92.33,92.33,92.27,92.3,4600.0,77.4077,77.4077,77.3574,77.3825,4600.0
2010-03-29 14:20:00,92.33,92.38,92.27,92.34,46300.0,77.4077,77.4496,77.3574,77.4161,46300.0
2010-03-29 14:25:00,92.35,92.35,92.2,92.25,18700.0,77.4244,77.4244,77.2987,77.3406,18700.0
2010-03-29 14:30:00,92.27,92.34,92.25,92.25,12900.0,77.3574,77.4161,77.3406,77.3406,12900.0
2010-03-29 14:35:00,92.25,92.35,92.2,92.31,20300.0,77.3406,77.4244,77.2987,77.3909,20300.0
2010-03-29 14:40:00,92.31,92.32,92.26,92.28,19300.0,77.3909,77.3993,77.349,77.3657,19300.0
2010-03-29 14:45:00,92.28,92.42,92.24,92.36,25500.0,77.3657,77.4831,77.3322,77.4328,25500.0
2010-03-29 14:50:00,92.36,92.4,92.27,92.34,17100.0,77.4328,77.4664,77.3574,77.4161,17100.0
2010-03-29 14:55:00,92.35,92.38,92.3,92.34,31700.0,77.4244,77.4496,77.3825,77.4161,31700.0
2010-03-29 15:00:00,92.35,92.36,92.25,92.27,47200.0,77.4244,77.4328,77.3406,77.3574,47200.0
2010-03-29 15:05:00,92.27,92.34,92.26,92.31,51400.0,77.3574,77.4161,77.349,77.3909,51400.0
2010-03-29 15:10:00,92.31,92.32,92.27,92.31,40100.0,77.3909,77.3993,77.3574,77.3909,40100.0
2010-03-29 15:15:00,92.32,92.32,92.18,92.23,42700.0,77.3993,77.3993,77.2819,77.3238,42700.0
2010-03-29 15:20:00,92.23,92.26,92.16,92.2,54500.0,77.3238,77.349,77.2651,77.2987,54500.0
2010-03-29 15:25:00,92.2,92.21,92.12,92.18,52100.0,77.2987,77.3071,77.2316,77.2819,52100.0
2010-03-29 15:30:00,92.17,92.18,92.05,92.06,103000.0,77.2735,77.2819,77.1729,77.1813,103000.0
2010-03-29 15:35:00,92.06,92.16,92.05,92.15,68600.0,77.1813,77.2651,77.1729,77.2568,68600.0
2010-03-29 15:40:00,92.15,92.3,92.13,92.22,82000.0,77.2568,77.3825,77.24,77.3154,82000.0
2010-03-29 15:45:00,92.22,92.25,92.1,92.17,268200.0,77.3154,77.3406,77.2148,77.2735,268200.0
2010-03-29 15:50:00,92.17,92.25,92.15,92.23,158600.0,77.2735,77.3406,77.2568,77.3238,158600.0
2010-03-29 15:55:00,92.22,92.26,92.15,92.24,117900.0,77.3154,77.349,77.2568,77.3322,117900.0
2010-03-30 09:30:00,92.52,92.52,92.3,92.48,30500.0,77.567,77.567,77.3825,77.5334,30500.0
2010-03-30 09:35:00,92.41,92.62,92.11,92.13,32200.0,77.4747,77.6508,77.2232,77.24,32200.0
2010-03-30 09:40:00,92.14,92.24,92.09,92.12,26500.0,77.2484,77.3322,77.2065,77.2316,26500.0
2010-03-30 09:45:00,92.17,92.2,92.01,92.16,21600.0,77.2735,77.2987,77.1394,77.2651,21600.0
2010-03-30 09:50:00,92.18,92.69,92.17,92.62,43100.0,77.2819,77.7095,77.2735,77.6508,43100.0
2010-03-30 09:55:00,92.62,92.62,92.32,92.42,40000.0,77.6508,77.6508,77.3993,77.4831,40000.0
2010-03-30 10:00:00,92.42,92.46,92.11,92.3,81700.0,77.4831,77.5167,77.2232,77.3825,81700.0
2010-03-30 10:05:00,92.3,92.38,92.2,92.36,118500.0,77.3825,77.4496,77.2987,77.4328,118500.0
2010-03-30 10:10:00,92.37,92.44,92.21,92.3,107100.0,77.4412,77.4999,77.3071,77.3825,107100.0
2010-03-30 10:15:00,92.29,92.42,92.22,92.36,48100.0,77.3741,77.4831,77.3154,77.4328,48100.0
2010-03-30 10:20:00,92.36,92.4,92.32,92.4,85200.0,77.4328,77.4664,77.3993,77.4664,85200.0
2010-03-30 10:25:00,92.42,92.55,92.38,92.53,34600.0,77.4831,77.5921,77.4496,77.5753,34600.0
2010-03-30 10:30:00,92.54,92.78,92.51,92.74,68200.0,77.5837,77.7849,77.5586,77.7514,68200.0
2010-03-30 10:35:00,92.75,92.87,92.72,92.8,36300.0,77.7598,77.8604,77.7346,77.8017,36300.0
2010-03-30 10:40:00,92.81,92.88,92.72,92.81,80300.0,77.8101,77.8688,77.7346,77.8101,80300.0
2010-03-30 10:45:00,92.79,92.81,92.63,92.75,66000.0,77.7933,77.8101,77.6592,77.7598,66000.0
2010-03-30 10:50:00,92.71,92.73,92.63,92.69,17200.0,77.7263,77.743,77.6592,77.7095,17200.0
2010-03-30 10:55:00,92.69,92.78,92.68,92.75,33200.0,77.7095,77.7849,77.7011,77.7598,33200.0
2010-03-30 11:00:00,92.75,92.75,92.43,92.62,71600.0,77.7598,77.7598,77.4915,77.6508,71600.0
2010-03-30 11:05:00,92.61,92.63,92.49,92.62,32200.0,77.6424,77.6592,77.5418,77.6508,32200.0
2010-03-30 11:10:00,92.64,92.65,92.4,92.42,101900.0,77.6676,77.6759,77.4664,77.4831,101900.0
2010-03-30 11:15:00,92.43,92.61,92.38,92.49,37400.0,77.4915,77.6424,77.4496,77.5418,37400.0
2010-03-30 11:20:00,92.49,92.49,91.81,91.81,64200.0,77.5418,77.5418,76.9717,76.9717,64200.0
2010-03-30 11:25:00,91.81,92.23,91.68,92.21,109000.0,76.9717,77.3238,76.8627,77.3071,109000.0
2010-03-30 11:30:00,92.24,92.28,92.13,92.18,36300.0,77.3322,77.3657,77.24,77.2819,36300.0
2010-03-30 11:35:00,92.2,92.23,92.18,92.21,26700.0,77.2987,77.3238,77.2819,77.3071,26700.0
2010-03-30 11:40:00,92.21,92.3,92.21,92.26,27000.0,77.3071,77.3825,77.3071,77.349,27000.0
2010-03-30 11:45:00,92.27,92.34,92.23,92.25,24500.0,77.3574,77.4161,77.3238,77.3406,24500.0
2010-03-30 11:50:00,92.25,92.3,92.19,92.26,14600.0,77.3406,77.3825,77.2903,77.349,14600.0
2010-03-30 11:55:00,92.22,92.23,92.2,92.22,2800.0,77.3154,77.3238,77.2987,77.3154,2800.0
2010-03-30 12:00:00,92.21,92.34,92.21,92.23,10200.0,77.3071,77.4161,77.3071,77.3238,10200.0
2010-03-30 12:05:00,92.2,92.35,92.19,92.34,12700.0,77.2987,77.4244,77.2903,77.4161,12700.0
2010-03-30 12:10:00,92.33,92.39,92.3,92.39,9400.0,77.4077,77.458,77.3825,77.458,9400.0
2010-03-30 12:15:00,92.38,92.39,92.2,92.25,21000.0,77.4496,77.458,77.2987,77.3406,21000.0
2010-03-30 12:20:00,92.25,92.33,92.23,92.3,16200.0,77.3406,77.4077,77.3238,77.3825,16200.0
2010-03-30 12:25:00,92.31,92.47,92.29,92.42,15100.0,77.3909,77.525,77.3741,77.4831,15100.0
2010-03-30 12:30:00,92.42,92.52,92.4,92.45,17800.0,77.4831,77.567,77.4664,77.5083,17800.0
2010-03-30 12:35:00,92.45,92.49,92.4,92.45,65600.0,77.5083,77.5418,77.4664,77.5083,65600.0
2010-03-30 12:40:00,92.46,92.52,92.45,92.51,45900.0,77.5167,77.567,77.5083,77.5586,45900.0
2010-03-30 12:45:00,92.53,92.78,92.53,92.78,37000.0,77.5753,77.7849,77.5753,77.7849,37000.0
2010-03-30 12:50:00,92.75,92.8,92.7,92.77,12800.0,77.7598,77.8017,77.7179,77.7766,12800.0
2010-03-30 12:55:00,92.77,92.78,92.72,92.73,19100.0,77.7766,77.7849,77.7346,77.743,19100.0
2010-03-30 13:00:00,92.72,92.76,92.66,92.75,34300.0,77.7346,77.7682,77.6843,77.7598,34300.0
2010-03-30 13:05:00,92.76,92.77,92.72,92.72,53000.0,77.7682,77.7766,77.7346,77.7346,53000.0
2010-03-30 13:10:00,92.73,92.77,92.73,92.76,90000.0,77.743,77.7766,77.743,77.7682,90000.0
2010-03-30 13:15:00,92.77,92.77,92.72,92.75,30700.0,77.7766,77.7766,77.7346,77.7598,30700.0
2010-03-30 13:20:00,92.75,92.78,92.64,92.64,80800.0,77.7598,77.7849,77.6676,77.6676,80800.0
2010-03-30 13:25:00,92.64,92.72,92.64,92.72,13600.0,77.6676,77.7346,77.6676,77.7346,13600.0
2010-03-30 13:30:00,92.73,92.9,92.7,92.9,90200.0,77.743,77.8855,77.7179,77.8855,90200.0
2010-03-30 13:35:00,92.87,92.9,92.67,92.69,143000.0,77.8604,77.8855,77.6927,77.7095,143000.0
2010-03-30 13:40:00,92.67,92.79,92.66,92.73,37100.0,77.6927,77.7933,77.6843,77.743,37100.0
2010-03-30 13:45:00,92.75,92.8,92.7,92.7,27300.0,77.7598,77.8017,77.7179,77.7179,27300.0
2010-03-30 13:50:00,92.69,92.76,92.69,92.75,21100.0,77.7095,77.7682,77.7095,77.7598,21100.0
2010-03-30 13:55:00,92.75,92.78,92.66,92.69,35400.0,77.7598,77.7849,77.6843,77.7095,35400.0
2010-03-30 14:00:00,92.68,92.68,92.59,92.67,16900.0,77.7011,77.7011,77.6256,77.6927,16900.0
2010-03-30 14:05:00,92.68,92.76,92.63,92.76,34700.0,77.7011,77.7682,77.6592,77.7682,34700.0
2010-03-30 14:10:00,92.77,92.83,92.74,92.78,64100.0,77.7766,77.8269,77.7514,77.7849,64100.0
2010-03-30 14:15:00,92.79,92.82,92.72,92.79,52700.0,77.7933,77.8185,77.7346,77.7933,52700.0
2010-03-30 14:20:00,92.79,92.93,92.79,92.93,29000.0,77.7933,77.9107,77.7933,77.9107,29000.0
2010-03-30 14:25:00,92.92,93.15,92.91,93.14,75900.0,77.9023,78.0951,77.8939,78.0868,75900.0
2010-03-30 14:30:00,93.12,93.19,93.1,93.12,36300.0,78.07,78.1287,78.0532,78.07,36300.0
2010-03-30 14:35:00,93.12,93.23,93.11,93.15,111000.0,78.07,78.1622,78.0616,78.0951,111000.0
2010-03-30 14:40:00,93.15,93.15,93.11,93.13,26200.0,78.0951,78.0951,78.0616,78.0784,26200.0
2010-03-30 14:45:00,93.13,93.14,93.11,93.12,29300.0,78.0784,78.0868,78.0616,78.07,29300.0
2010-03-30 14:50:00,93.12,93.14,93.06,93.11,37600.0,78.07,78.0868,78.0197,78.0616,37600.0
2010-03-30 14:55:00,93.11,93.17,93.03,93.04,78600.0,78.0616,78.1119,77.9945,78.0029,78600.0
2010-03-30 15:00:00,93.06,93.08,93.02,93.06,14900.0,78.0197,78.0365,77.9861,78.0197,14900.0
2010-03-30 15:05:00,93.07,93.1,93.05,93.08,27100.0,78.0281,78.0532,78.0113,78.0365,27100.0
2010-03-30 15:10:00,93.08,93.09,92.94,92.99,132700.0,78.0365,78.0448,77.9191,77.961,132700.0
2010-03-30 15:15:00,92.99,93.06,92.87,93.06,94100.0,77.961,78.0197,77.8604,78.0197,94100.0
2010-03-30 15:20:00,93.05,93.05,92.94,92.99,24800.0,78.0113,78.0113,77.9191,77.961,24800.0
2010-03-30 15:25:00,93.0,93.07,92.99,93.01,34000.0,77.9694,78.0281,77.961,77.9778,34000.0
2010-03-30 15:30:00,93.01,93.02,92.9,92.96,79900.0,77.9778,77.9861,77.8855,77.9358,79900.0
2010-03-30 15:35:00,92.96,93.03,92.94,93.0,156300.0,77.9358,77.9945,77.9191,77.9694,156300.0
2010-03-30 15:40:00,93.01,93.17,92.99,92.99,46200.0,77.9778,78.1119,77.961,77.961,46200.0
2010-03-30 15:45:00,93.0,93.0,92.88,92.94,67300.0,77.9694,77.9694,77.8688,77.9191,67300.0
2010-03-30 15:50:00,92.93,92.94,92.84,92.85,42700.0,77.9107,77.9191,77.8352,77.8436,42700.0
2010-03-30 15:55:00,92.85,92.91,92.8,92.83,139700.0,77.8436,77.8939,77.8017,77.8269,139700.0
2010-03-31 09:30:00,92.17,92.35,92.0,92.13,48500.0,77.2735,77.4244,77.131,77.24,48500.0
2010-03-31 09:35:00,92.13,92.55,92.11,92.37,28300.0,77.24,77.5921,77.2232,77.4412,28300.0
2010-03-31 09:40:00,92.36,92.36,91.81,91.9,35000.0,77.4328,77.4328,76.9717,77.0472,35000.0
2010-03-31 09:45:00,91.93,91.94,91.6,91.64,49500.0,77.0723,77.0807,76.7956,76.8292,49500.0
2010-03-31 09:50:00,91.64,92.21,91.62,92.05,27800.0,76.8292,77.3071,76.8124,77.1729,27800.0
2010-03-31 09:55:00,92.05,92.14,91.9,92.11,19600.0,77.1729,77.2484,77.0472,77.2232,19600.0
2010-03-31 10:00:00,92.11,92.35,91.9,91.92,31300.0,77.2232,77.4244,77.0472,77.0639,31300.0
2010-03-31 10:05:00,91.95,91.99,91.88,91.96,17500.0,77.0891,77.1226,77.0304,77.0975,17500.0
2010-03-31 10:10:00,91.96,91.97,91.81,91.82,19000.0,77.0975,77.1058,76.9717,76.9801,19000.0
2010-03-31 10:15:00,91.84,92.1,91.81,92.09,18700.0,76.9969,77.2148,76.9717,77.2065,18700.0
2010-03-31 10:20:00,92.09,92.51,92.09,92.47,27900.0,77.2065,77.5586,77.2065,77.525,27900.0
2010-03-31 10:25:00,92.53,92.55,92.39,92.45,12000.0,77.5753,77.5921,77.458,77.5083,12000.0
2010-03-31 10:30:00,92.42,92.49,92.26,92.31,18900.0,77.4831,77.5418,77.349,77.3909,18900.0
2010-03-31 10:35:00,92.31,92.34,92.17,92.17,23900.0,77.3909,77.4161,77.2735,77.2735,23900.0
2010-03-31 10:40:00,92.16,92.2,92.0,92.0,23800.0,77.2651,77.2987,77.131,77.131,23800.0
2010-03-31 10:45:00,92.01,92.01,91.75,91.79,45900.0,77.1394,77.1394,76.9214,76.9549,45900.0
2010-03-31 10:50:00,91.78,91.82,91.75,91.8,21500.0,76.9466,76.9801,76.9214,76.9633,21500.0
2010-03-31 10:55:00,91.79,91.88,91.74,91.88,11800.0,76.9549,77.0304,76.913,77.0304,11800.0
2010-03-31 11:00:00,91.85,91.9,91.74,91.77,19200.0,77.0052,77.0472,76.913,76.9382,19200.0
2010-03-31 11:05:00,91.79,92.01,91.79,92.01,18100.0,76.9549,77.1394,76.9549,77.1394,18100.0
2010-03-31 11:10:00,92.02,92.31,92.02,92.3,38900.0,77.1478,77.3909,77.1478,77.3825,38900.0
2010-03-31 11:15:00,92.3,92.41,92.24,92.37,29200.0,77.3825,77.4747,77.3322,77.4412,29200.0
2010-03-31 11:20:00,92.37,92.55,92.35,92.51,59600.0,77.4412,77.5921,77.4244,77.5586,59600.0
2010-03-31 11:25:00,92.5,92.55,92.5,92.54,51600.0,77.5502,77.5921,77.5502,77.5837,51600.0
2010-03-31 11:30:00,92.53,92.75,92.52,92.72,38200.0,77.5753,77.7598,77.567,77.7346,38200.0
2010-03-31 11:35:00,92.73,92.77,92.65,92.7,113800.0,77.743,77.7766,77.6759,77.7179,113800.0
2010-03-31 11:40:00,92.69,92.77,92.61,92.69,44400.0,77.7095,77.7766,77.6424,77.7095,44400.0
2010-03-31 11:45:00,92.7,93.25,92.7,93.22,110700.0,77.7179,78.179,77.7179,78.1538,110700.0
2010-03-31 11:50:00,93.24,93.24,93.06,93.08,48900.0,78.1706,78.1706,78.0197,78.0365,48900.0
2010-03-31 11:55:00,93.08,93.1,93.05,93.09,87500.0,78.0365,78.0532,78.0113,78.0448,87500.0
2010-03-31 12:00:00,93.07,93.07,92.99,93.03,18200.0,78.0281,78.0281,77.961,77.9945,18200.0
2010-03-31 12:05:00,93.01,93.05,92.91,93.05,34600.0,77.9778,78.0113,77.8939,78.0113,34600.0
2010-03-31 12:10:00,93.05,93.17,93.01,93.13,84100.0,78.0113,78.1119,77.9778,78.0784,84100.0
2010-03-31 12:15:00,93.15,93.37,93.12,93.28,44500.0,78.0951,78.2796,78.07,78.2041,44500.0
2010-03-31 12:20:00,93.28,93.33,93.27,93.31,37300.0,78.2041,78.246,78.1957,78.2293,37300.0
2010-03-31 12:25:00,93.32,93.43,93.27,93.43,77200.0,78.2377,78.3299,78.1957,78.3299,77200.0
2010-03-31 12:30:00,93.42,93.54,93.42,93.52,71800.0,78.3215,78.4221,78.3215,78.4053,71800.0
2010-03-31 12:35:00,93.5,93.6,93.49,93.52,41800.0,78.3886,78.4724,78.3802,78.4053,41800.0
2010-03-31 12:40:00,93.51,93.52,93.42,93.49,114000.0,78.397,78.4053,78.3215,78.3802,114000.0
2010-03-31 12:45:00,93.5,93.57,93.35,93.4,44300.0,78.3886,78.4473,78.2628,78.3047,44300.0
2010-03-31 12:50:00,93.39,93.39,93.32,93.33,19200.0,78.2964,78.2964,78.2377,78.246,19200.0
2010-03-31 12:55:00,93.33,93.47,93.3,93.42,39300.0,78.246,78.3634,78.2209,78.3215,39300.0
2010-03-31 13:00:00,93.43,93.43,93.39,93.4,23500.0,78.3299,78.3299,78.2964,78.3047,23500.0
2010-03-31 13:05:00,93.41,93.42,93.37,93.37,78800.0,78.3131,78.3215,78.2796,78.2796,78800.0
2010-03-31 13:10:00,93.37,93.4,93.35,93.35,15400.0,78.2796,78.3047,78.2628,78.2628,15400.0
2010-03-31 13:15:00,93.35,93.41,93.34,93.37,23600.0,78.2628,78.3131,78.2544,78.2796,23600.0
2010-03-31 13:20:00,93.37,93.37,93.33,93.34,19600.0,78.2796,78.2796,78.246,78.2544,19600.0
2010-03-31 13:25:00,93.34,93.43,93.34,93.41,15500.0,78.2544,78.3299,78.2544,78.3131,15500.0
2010-03-31 13:30:00,93.41,93.58,93.41,93.53,22700.0,78.3131,78.4556,78.3131,78.4137,22700.0
2010-03-31 13:35:00,93.54,93.54,93.49,93.54,27300.0,78.4221,78.4221,78.3802,78.4221,27300.0
2010-03-31 13:40:00,93.53,93.56,93.51,93.53,15700.0,78.4137,78.4389,78.397,78.4137,15700.0
2010-03-31 13:45:00,93.53,93.57,93.52,93.54,15200.0,78.4137,78.4473,78.4053,78.4221,15200.0
2010-03-31 13:50:00,93.55,93.66,93.54,93.6,26700.0,78.4305,78.5227,78.4221,78.4724,26700.0
2010-03-31 13:55:00,93.61,93.66,93.59,93.6,21600.0,78.4808,78.5227,78.464,78.4724,21600.0
2010-03-31 14:00:00,93.61,93.62,93.51,93.51,128600.0,78.4808,78.4892,78.397,78.397,128600.0
2010-03-31 14:05:00,93.51,93.6,93.48,93.54,20800.0,78.397,78.4724,78.3718,78.4221,20800.0
2010-03-31 14:10:00,93.54,93.55,93.5,93.5,13800.0,78.4221,78.4305,78.3886,78.3886,13800.0
2010-03-31 14:15:00,93.49,93.51,93.4,93.43,11200.0,78.3802,78.397,78.3047,78.3299,11200.0
2010-03-31 14:20:00,93.42,93.51,93.35,93.43,22600.0,78.3215,78.397,78.2628,78.3299,22600.0
2010-03-31 14:25:00,93.42,93.46,93.38,93.41,14300.0,78.3215,78.355,78.288,78.3131,14300.0
2010-03-31 14:30:00,93.4,93.42,93.35,93.37,29700.0,78.3047,78.3215,78.2628,78.2796,29700.0
2010-03-31 14:35:00,93.37,93.38,93.3,93.3,17600.0,78.2796,78.288,78.2209,78.2209,17600.0
2010-03-31 14:40:00,93.3,93.32,93.23,93.27,44400.0,78.2209,78.2377,78.1622,78.1957,44400.0
2010-03-31 14:45:00,93.27,93.41,93.24,93.36,62800.0,78.1957,78.3131,78.1706,78.2712,62800.0
2010-03-31 14:50:00,93.34,93.55,93.27,93.5,87000.0,78.2544,78.4305,78.1957,78.3886,87000.0
2010-03-31 14:55:00,93.51,93.57,93.47,93.53,18800.0,78.397,78.4473,78.3634,78.4137,18800.0
2010-03-31 15:00:00,93.54,93.57,93.49,93.5,126100.0,78.4221,78.4473,78.3802,78.3886,126100.0
2010-03-31 15:05:00,93.51,93.57,93.48,93.52,59700.0,78.397,78.4473,78.3718,78.4053,59700.0
2010-03-31 15:10:00,93.52,93.62,93.48,93.55,51900.0,78.4053,78.4892,78.3718,78.4305,51900.0
2010-03-31 15:15:00,93.56,93.57,93.5,93.51,83400.0,78.4389,78.4473,78.3886,78.397,83400.0
2010-03-31 15:20:00,93.5,93.52,93.31,93.34,56600.0,78.3886,78.4053,78.2293,78.2544,56600.0
2010-03-31 15:25:00,93.32,93.48,93.27,93.47,36000.0,78.2377,78.3718,78.1957,78.3634,36000.0
2010-03-31 15:30:00,93.47,93.47,93.37,93.4,51400.0,78.3634,78.3634,78.2796,78.3047,51400.0
2010-03-31 15:35:00,93.4,93.51,93.39,93.51,141700.0,78.3047,78.397,78.2964,78.397,141700.0
2010-03-31 15:40:00,93.5,93.55,93.37,93.43,72600.0,78.3886,78.4305,78.2796,78.3299,72600.0
2010-03-31 15:45:00,93.43,93.43,93.2,93.24,270500.0,78.3299,78.3299,78.1371,78.1706,270500.0
2010-03-31 15:50:00,93.25,93.47,93.22,93.43,132700.0,78.179,78.3634,78.1538,78.3299,132700.0
2010-03-31 15:55:00,93.43,93.53,93.36,93.41,153000.0,78.3299,78.4137,78.2712,78.3131,153000.0
2010-04-01 09:30:00,94.01,94.49,93.87,94.4,88600.0,78.8161,79.2186,78.6988,79.1431,88600.0
2010-04-01 09:35:00,94.41,94.53,94.13,94.22,95900.0,79.1515,79.2521,78.9168,78.9922,95900.0
2010-04-01 09:40:00,94.16,94.19,93.66,93.66,55400.0,78.9419,78.9671,78.5227,78.5227,55400.0
2010-04-01 09:45:00,93.68,93.9,93.41,93.41,47300.0,78.5395,78.7239,78.3131,78.3131,47300.0
2010-04-01 09:50:00,93.42,93.52,93.32,93.32,21200.0,78.3215,78.4053,78.2377,78.2377,21200.0
2010-04-01 09:55:00,93.3,93.46,93.04,93.2,76500.0,78.2209,78.355,78.0029,78.1371,76500.0
2010-04-01 10:00:00,93.27,93.36,93.12,93.19,52400.0,78.1957,78.2712,78.07,78.1287,52400.0
2010-04-01 10:05:00,93.2,93.25,92.93,92.93,60500.0,78.1371,78.179,77.9107,77.9107,60500.0
2010-04-01 10:10:00,92.97,93.21,92.93,93.12,33900.0,77.9442,78.1454,77.9107,78.07,33900.0
2010-04-01 10:15:00,93.12,93.43,93.12,93.24,46300.0,78.07,78.3299,78.07,78.1706,46300.0
2010-04-01 10:20:00,93.26,93.52,93.25,93.36,39200.0,78.1874,78.4053,78.179,78.2712,39200.0
2010-04-01 10:25:00,93.36,93.39,93.08,93.17,20600.0,78.2712,78.2964,78.0365,78.1119,20600.0
2010-04-01 10:30:00,93.17,93.34,93.17,93.32,16300.0,78.1119,78.2544,78.1119,78.2377,16300.0
2010-04-01 10:35:00,93.32,93.34,93.23,93.3,15400.0,78.2377,78.2544,78.1622,78.2209,15400.0
2010-04-01 10:40:00,93.32,93.39,93.22,93.29,11700.0,78.2377,78.2964,78.1538,78.2125,11700.0
2010-04-01 10:45:00,93.3,93.3,93.11,93.17,21100.0,78.2209,78.2209,78.0616,78.1119,21100.0
2010-04-01 10:50:00,93.17,93.18,92.92,93.08,41400.0,78.1119,78.1203,77.9023,78.0365,41400.0
2010-04-01 10:55:00,93.1,93.11,92.88,92.88,16000.0,78.0532,78.0616,77.8688,77.8688,16000.0
2010-04-01 11:00:00,92.87,92.88,92.71,92.85,22200.0,77.8604,77.8688,77.7263,77.8436,22200.0
2010-04-01 11:05:00,92.83,92.94,92.82,92.87,16700.0,77.8269,77.9191,77.8185,77.8604,16700.0
2010-04-01 11:10:00,92.86,92.99,92.77,92.98,19100.0,77.852,77.961,77.7766,77.9526,19100.0
2010-04-01 11:15:00,92.94,92.98,92.66,92.71,24700.0,77.9191,77.9526,77.6843,77.7263,24700.0
2010-04-01 11:20:00,92.69,92.79,92.64,92.65,28000.0,77.7095,77.7933,77.6676,77.6759,28000.0
2010-04-01 11:25:00,92.67,92.98,92.67,92.97,34400.0,77.6927,77.9526,77.6927,77.9442,34400.0
2010-04-01 11:30:00,93.0,93.13,92.99,93.05,16500.0,77.9694,78.0784,77.961,78.0113,16500.0
2010-04-01 11:35:00,93.03,93.07,92.94,92.97,10600.0,77.9945,78.0281,77.9191,77.9442,10600.0
2010-04-01 11:40:00,92.99,93.17,92.96,93.17,10900.0,77.961,78.1119,77.9358,78.1119,10900.0
2010-04-01 11:45:00,93.16,93.26,93.15,93.17,13300.0,78.1035,78.1874,78.0951,78.1119,13300.0
2010-04-01 11:50:00,93.18,93.18,92.95,92.95,22900.0,78.1203,78.1203,77.9275,77.9275,22900.0
2010-04-01 11:55:00,92.97,92.98,92.87,92.88,7200.0,77.9442,77.9526,77.8604,77.8688,7200.0
2010-04-01 12:00:00,92.87,93.0,92.86,92.98,8800.0,77.8604,77.9694,77.852,77.9526,8800.0
2010-04-01 12:05:00,93.01,93.02,92.98,92.99,5100.0,77.9778,77.9861,77.9526,77.961,5100.0
2010-04-01 12:10:00,92.99,93.0,92.92,92.97,8300.0,77.961,77.9694,77.9023,77.9442,8300.0
2010-04-01 12:15:00,92.97,93.0,92.92,93.0,7300.0,77.9442,77.9694,77.9023,77.9694,7300.0
2010-04-01 12:20:00,93.01,93.02,92.93,92.94,16800.0,77.9778,77.9861,77.9107,77.9191,16800.0
2010-04-01 12:25:00,92.94,92.94,92.85,92.85,7400.0,77.9191,77.9191,77.8436,77.8436,7400.0
2010-04-01 12:30:00,92.85,92.85,92.76,92.78,9900.0,77.8436,77.8436,77.7682,77.7849,9900.0
2010-04-01 12:35:00,92.79,92.81,92.67,92.67,13800.0,77.7933,77.8101,77.6927,77.6927,13800.0
2010-04-01 12:40:00,92.66,92.79,92.63,92.69,14700.0,77.6843,77.7933,77.6592,77.7095,14700.0
2010-04-01 12:45:00,92.71,92.74,92.65,92.73,18300.0,77.7263,77.7514,77.6759,77.743,18300.0
2010-04-01 12:50:00,92.71,92.8,92.71,92.78,11200.0,77.7263,77.8017,77.7263,77.7849,11200.0
2010-04-01 12:55:00,92.8,92.8,92.75,92.76,6100.0,77.8017,77.8017,77.7598,77.7682,6100.0
2010-04-01 13:00:00,92.77,92.77,92.67,92.67,10100.0,77.7766,77.7766,77.6927,77.6927,10100.0
2010-04-01 13:05:00,92.68,92.69,92.56,92.56,16800.0,77.7011,77.7095,77.6005,77.6005,16800.0
2010-04-01 13:10:00,92.56,92.7,92.56,92.62,13600.0,77.6005,77.7179,77.6005,77.6508,13600.0
2010-04-01 13:15:00,92.62,92.77,92.58,92.71,14300.0,77.6508,77.7766,77.6173,77.7263,14300.0
2010-04-01 13:20:00,92.71,92.73,92.67,92.73,4700.0,77.7263,77.743,77.6927,77.743,4700.0
2010-04-01 13:25:00,92.74,92.78,92.7,92.7,7000.0,77.7514,77.7849,77.7179,77.7179,7000.0
2010-04-01 13:30:00,92.72,92.81,92.72,92.81,6500.0,77.7346,77.8101,77.7346,77.8101,6500.0
2010-04-01 13:35:00,92.8,92.81,92.73,92.8,12700.0,77.8017,77.8101,77.743,77.8017,12700.0
2010-04-01 13:40:00,92.77,92.8,92.65,92.68,9800.0,77.7766,77.8017,77.6759,77.7011,9800.0
2010-04-01 13:45:00,92.68,92.68,92.51,92.59,18700.0,77.7011,77.7011,77.5586,77.6256,18700.0
2010-04-01 13:50:00,92.57,92.57,92.48,92.48,23300.0,77.6089,77.6089,77.5334,77.5334,23300.0
2010-04-01 13:55:00,92.47,92.47,92.36,92.44,25700.0,77.525,77.525,77.4328,77.4999,25700.0
2010-04-01 14:00:00,92.42,92.51,92.38,92.43,18500.0,77.4831,77.5586,77.4496,77.4915,18500.0
2010-04-01 14:05:00,92.43,92.44,92.31,92.39,15100.0,77.4915,77.4999,77.3909,77.458,15100.0
2010-04-01 14:10:00,92.38,92.45,92.34,92.38,27100.0,77.4496,77.5083,77.4161,77.4496,27100.0
2010-04-01 14:15:00,92.38,92.43,92.35,92.39,33700.0,77.4496,77.4915,77.4244,77.458,33700.0
2010-04-01 14:20:00,92.39,92.41,92.34,92.34,12300.0,77.458,77.4747,77.4161,77.4161,12300.0
2010-04-01 14:25:00,92.33,92.33,92.21,92.21,18900.0,77.4077,77.4077,77.3071,77.3071,18900.0
2010-04-01 14:30:00,92.2,92.24,92.02,92.07,25000.0,77.2987,77.3322,77.1478,77.1897,25000.0
2010-04-01 14:35:00,92.04,92.04,91.91,91.93,33900.0,77.1645,77.1645,77.0555,77.0723,33900.0
2010-04-01 14:40:00,91.92,91.92,91.69,91.76,58900.0,77.0639,77.0639,76.8711,76.9298,58900.0
2010-04-01 14:45:00,91.77,91.86,91.73,91.8,36900.0,76.9382,77.0136,76.9046,76.9633,36900.0
2010-04-01 14:50:00,91.81,92.08,91.81,91.9,37300.0,76.9717,77.1981,76.9717,77.0472,37300.0
2010-04-01 14:55:00,91.89,91.93,91.77,91.88,33100.0,77.0388,77.0723,76.9382,77.0304,33100.0
2010-04-01 15:00:00,91.88,91.97,91.87,91.91,21200.0,77.0304,77.1058,77.022,77.0555,21200.0
2010-04-01 15:05:00,91.91,92.04,91.89,92.04,23500.0,77.0555,77.1645,77.0388,77.1645,23500.0
2010-04-01 15:10:00,92.04,92.1,92.02,92.09,21300.0,77.1645,77.2148,77.1478,77.2065,21300.0
2010-04-01 15:15:00,92.1,92.14,91.97,91.99,23200.0,77.2148,77.2484,77.1058,77.1226,23200.0
2010-04-01 15:20:00,91.99,92.05,91.98,91.99,28300.0,77.1226,77.1729,77.1142,77.1226,28300.0
2010-04-01 15:25:00,91.99,92.03,91.95,91.99,24700.0,77.1226,77.1562,77.0891,77.1226,24700.0
2010-04-01 15:30:00,91.99,92.25,91.99,92.23,55800.0,77.1226,77.3406,77.1226,77.3238,55800.0
2010-04-01 15:35:00,92.24,92.24,92.09,92.17,30100.0,77.3322,77.3322,77.2065,77.2735,30100.0
2010-04-01 15:40:00,92.18,92.19,92.13,92.15,72400.0,77.2819,77.2903,77.24,77.2568,72400.0
2010-04-01 15:45:00,92.15,92.2,92.06,92.12,118900.0,77.2568,77.2987,77.1813,77.2316,118900.0
2010-04-01 15:50:00,92.12,92.16,92.1,92.15,97300.0,77.2316,77.2651,77.2148,77.2568,97300.0
2010-04-01 15:55:00,92.15,92.17,92.13,92.14,233600.0,77.2568,77.2735,77.24,77.2484,233600.0
2010-04-05 09:30:00,92.12,92.21,91.75,91.79,148300.0,77.2316,77.3071,76.9214,76.9549,148300.0
2010-04-05 09:35:00,91.76,92.04,91.66,91.89,56300.0,76.9298,77.1645,76.846,77.0388,56300.0
2010-04-05 09:40:00,91.86,91.99,91.8,91.88,28300.0,77.0136,77.1226,76.9633,77.0304,28300.0
2010-04-05 09:45:00,91.88,92.06,91.88,91.9,37800.0,77.0304,77.1813,77.0304,77.0472,37800.0
2010-04-05 09:50:00,91.93,92.02,91.9,91.97,19800.0,77.0723,77.1478,77.0472,77.1058,19800.0
2010-04-05 09:55:00,91.97,92.07,91.9,92.02,29500.0,77.1058,77.1897,77.0472,77.1478,29500.0
2010-04-05 10:00:00,92.04,92.13,91.99,92.12,25600.0,77.1645,77.24,77.1226,77.2316,25600.0
2010-04-05 10:05:00,92.08,92.13,92.02,92.02,26200.0,77.1981,77.24,77.1478,77.1478,26200.0
2010-04-05 10:10:00,92.02,92.25,92.0,92.25,39100.0,77.1478,77.3406,77.131,77.3406,39100.0
2010-04-05 10:15:00,92.25,92.54,92.2,92.45,34400.0,77.3406,77.5837,77.2987,77.5083,34400.0
2010-04-05 10:20:00,92.47,92.56,92.4,92.4,54800.0,77.525,77.6005,77.4664,77.4664,54800.0
2010-04-05 10:25:00,92.39,92.53,92.37,92.47,22300.0,77.458,77.5753,77.4412,77.525,22300.0
2010-04-05 10:30:00,92.47,92.53,92.32,92.37,13200.0,77.525,77.5753,77.3993,77.4412,13200.0
2010-04-05 10:35:00,92.39,92.57,92.38,92.41,40800.0,77.458,77.6089,77.4496,77.4747,40800.0
2010-04-05 10:40:00,92.44,92.56,92.42,92.48,19900.0,77.4999,77.6005,77.4831,77.5334,19900.0
2010-04-05 10:45:00,92.49,92.54,92.37,92.4,22100.0,77.5418,77.5837,77.4412,77.4664,22100.0
2010-04-05 10:50:00,92.36,92.47,92.32,92.33,42400.0,77.4328,77.525,77.3993,77.4077,42400.0
2010-04-05 10:55:00,92.35,92.39,92.2,92.2,41400.0,77.4244,77.458,77.2987,77.2987,41400.0
2010-04-05 11:00:00,92.2,92.39,92.2,92.35,26100.0,77.2987,77.458,77.2987,77.4244,26100.0
2010-04-05 11:05:00,92.36,92.4,92.33,92.35,25700.0,77.4328,77.4664,77.4077,77.4244,25700.0
2010-04-05 11:10:00,92.35,92.36,92.25,92.26,13500.0,77.4244,77.4328,77.3406,77.349,13500.0
2010-04-05 11:15:00,92.25,92.26,92.23,92.25,12100.0,77.3406,77.349,77.3238,77.3406,12100.0
2010-04-05 11:20:00,92.25,92.31,92.24,92.25,46400.0,77.3406,77.3909,77.3322,77.3406,46400.0
2010-04-05 11:25:00,92.25,92.27,92.24,92.26,10100.0,77.3406,77.3574,77.3322,77.349,10100.0
2010-04-05 11:30:00,92.25,92.25,92.14,92.15,14600.0,77.3406,77.3406,77.2484,77.2568,14600.0
2010-04-05 11:35:00,92.16,92.17,92.09,92.17,10900.0,77.2651,77.2735,77.2065,77.2735,10900.0
2010-04-05 11:40:00,92.17,92.25,92.17,92.24,11500.0,77.2735,77.3406,77.2735,77.3322,11500.0
2010-04-05 11:45:00,92.24,92.28,92.22,92.25,38600.0,77.3322,77.3657,77.3154,77.3406,38600.0
2010-04-05 11:50:00,92.25,92.51,92.25,92.51,36300.0,77.3406,77.5586,77.3406,77.5586,36300.0
2010-04-05 11:55:00,92.5,92.5,92.34,92.34,8800.0,77.5502,77.5502,77.4161,77.4161,8800.0
2010-04-05 12:00:00,92.33,92.34,92.3,92.34,9700.0,77.4077,77.4161,77.3825,77.4161,9700.0
2010-04-05 12:05:00,92.33,92.42,92.3,92.42,36100.0,77.4077,77.4831,77.3825,77.4831,36100.0
2010-04-05 12:10:00,92.42,92.49,92.42,92.47,10100.0,77.4831,77.5418,77.4831,77.525,10100.0
2010-04-05 12:15:00,92.46,92.51,92.42,92.5,18900.0,77.5167,77.5586,77.4831,77.5502,18900.0
2010-04-05 12:20:00,92.49,92.51,92.44,92.45,25100.0,77.5418,77.5586,77.4999,77.5083,25100.0
2010-04-05 12:25:00,92.45,92.47,92.45,92.45,5300.0,77.5083,77.525,77.5083,77.5083,5300.0
2010-04-05 12:30:00,92.45,92.47,92.36,92.37,19300.0,77.5083,77.525,77.4328,77.4412,19300.0
2010-04-05 12:35:00,92.39,92.4,92.34,92.35,7100.0,77.458,77.4664,77.4161,77.4244,7100.0
2010-04-05 12:40:00,92.35,92.4,92.35,92.39,9200.0,77.4244,77.4664,77.4244,77.458,9200.0
2010-04-05 12:45:00,92.39,92.41,92.28,92.34,15200.0,77.458,77.4747,77.3657,77.4161,15200.0
2010-04-05 12:50:00,92.32,92.36,92.29,92.32,12300.0,77.3993,77.4328,77.3741,77.3993,12300.0
2010-04-05 12:55:00,92.29,92.31,92.24,92.3,10700.0,77.3741,77.3909,77.3322,77.3825,10700.0
2010-04-05 13:00:00,92.3,92.34,92.28,92.33,9900.0,77.3825,77.4161,77.3657,77.4077,9900.0
2010-04-05 13:05:00,92.31,92.31,92.15,92.19,25600.0,77.3909,77.3909,77.2568,77.2903,25600.0
2010-04-05 13:10:00,92.18,92.35,92.17,92.3,27900.0,77.2819,77.4244,77.2735,77.3825,27900.0
2010-04-05 13:15:00,92.3,92.39,92.29,92.37,11000.0,77.3825,77.458,77.3741,77.4412,11000.0
2010-04-05 13:20:00,92.36,92.36,92.22,92.24,19800.0,77.4328,77.4328,77.3154,77.3322,19800.0
2010-04-05 13:25:00,92.24,92.24,92.16,92.17,15400.0,77.3322,77.3322,77.2651,77.2735,15400.0
2010-04-05 13:30:00,92.19,92.26,92.18,92.25,11800.0,77.2903,77.349,77.2819,77.3406,11800.0
2010-04-05 13:35:00,92.25,92.32,92.14,92.14,15600.0,77.3406,77.3993,77.2484,77.2484,15600.0
2010-04-05 13:40:00,92.16,92.28,92.16,92.24,9300.0,77.2651,77.3657,77.2651,77.3322,9300.0
2010-04-05 13:45:00,92.25,92.32,92.25,92.29,12300.0,77.3406,77.3993,77.3406,77.3741,12300.0
2010-04-05 13:50:00,92.29,92.39,92.28,92.37,19700.0,77.3741,77.458,77.3657,77.4412,19700.0
2010-04-05 13:55:00,92.38,92.39,92.33,92.33,19900.0,77.4496,77.458,77.4077,77.4077,19900.0
2010-04-05 14:00:00,92.35,92.4,92.33,92.36,9000.0,77.4244,77.4664,77.4077,77.4328,9000.0
2010-04-05 14:05:00,92.37,92.5,92.37,92.5,27800.0,77.4412,77.5502,77.4412,77.5502,27800.0
2010-04-05 14:10:00,92.49,92.53,92.47,92.5,28000.0,77.5418,77.5753,77.525,77.5502,28000.0
2010-04-05 14:15:00,92.5,92.54,92.44,92.54,15900.0,77.5502,77.5837,77.4999,77.5837,15900.0
2010-04-05 14:20:00,92.54,92.58,92.5,92.55,16200.0,77.5837,77.6173,77.5502,77.5921,16200.0
2010-04-05 14:25:00,92.56,92.63,92.51,92.54,25000.0,77.6005,77.6592,77.5586,77.5837,25000.0
2010-04-05 14:30:00,92.54,92.55,92.47,92.49,24600.0,77.5837,77.5921,77.525,77.5418,24600.0
2010-04-05 14:35:00,92.5,92.5,92.44,92.49,17700.0,77.5502,77.5502,77.4999,77.5418,17700.0
2010-04-05 14:40:00,92.49,92.56,92.47,92.5,28000.0,77.5418,77.6005,77.525,77.5502,28000.0
2010-04-05 14:45:00,92.5,92.52,92.48,92.49,13900.0,77.5502,77.567,77.5334,77.5418,13900.0
2010-04-05 14:50:00,92.48,92.5,92.41,92.45,16500.0,77.5334,77.5502,77.4747,77.5083,16500.0
2010-04-05 14:55:00,92.45,92.47,92.34,92.36,14500.0,77.5083,77.525,77.4161,77.4328,14500.0
2010-04-05 15:00:00,92.34,92.5,92.34,92.49,13700.0,77.4161,77.5502,77.4161,77.5418,13700.0
2010-04-05 15:05:00,92.49,92.5,92.46,92.48,25700.0,77.5418,77.5502,77.5167,77.5334,25700.0
2010-04-05 15:10:00,92.5,92.52,92.48,92.48,26600.0,77.5502,77.567,77.5334,77.5334,26600.0
2010-04-05 15:15:00,92.49,92.49,92.39,92.4,22300.0,77.5418,77.5418,77.458,77.4664,22300.0
2010-04-05 15:20:00,92.4,92.46,92.39,92.4,74500.0,77.4664,77.5167,77.458,77.4664,74500.0
2010-04-05 15:25:00,92.4,92.51,92.4,92.46,26300.0,77.4664,77.5586,77.4664,77.5167,26300.0
2010-04-05 15:30:00,92.46,92.46,92.41,92.46,18200.0,77.5167,77.5167,77.4747,77.5167,18200.0
2010-04-05 15:35:00,92.46,92.48,92.37,92.38,24900.0,77.5167,77.5334,77.4412,77.4496,24900.0
2010-04-05 15:40:00,92.37,92.44,92.35,92.36,25400.0,77.4412,77.4999,77.4244,77.4328,25400.0
2010-04-05 15:45:00,92.36,92.48,92.33,92.44,53400.0,77.4328,77.5334,77.4077,77.4999,53400.0
2010-04-05 15:50:00,92.44,92.49,92.41,92.49,39500.0,77.4999,77.5418,77.4747,77.5418,39500.0
2010-04-05 15:55:00,92.48,92.49,92.4,92.48,54100.0,77.5334,77.5418,77.4664,77.5334,54100.0
2010-04-06 09:30:00,92.09,92.4,91.76,92.38,56600.0,77.2065,77.4664,76.9298,77.4496,56600.0
2010-04-06 09:35:00,92.37,92.46,92.36,92.39,31000.0,77.4412,77.5167,77.4328,77.458,31000.0
2010-04-06 09:40:00,92.36,92.41,92.23,92.39,15700.0,77.4328,77.4747,77.3238,77.458,15700.0
2010-04-06 09:45:00,92.43,92.45,92.31,92.4,20400.0,77.4915,77.5083,77.3909,77.4664,20400.0
2010-04-06 09:50:00,92.41,92.65,92.41,92.6,30500.0,77.4747,77.6759,77.4747,77.634,30500.0
2010-04-06 09:55:00,92.6,92.75,92.6,92.72,6600.0,77.634,77.7598,77.634,77.7346,6600.0
2010-04-06 10:00:00,92.74,92.74,92.5,92.59,19200.0,77.7514,77.7514,77.5502,77.6256,19200.0
2010-04-06 10:05:00,92.55,92.8,92.55,92.74,19200.0,77.5921,77.8017,77.5921,77.7514,19200.0
2010-04-06 10:10:00,92.74,92.75,92.65,92.75,19100.0,77.7514,77.7598,77.6759,77.7598,19100.0
2010-04-06 10:15:00,92.78,92.84,92.56,92.56,22700.0,77.7849,77.8352,77.6005,77.6005,22700.0
2010-04-06 10:20:00,92.55,92.57,92.43,92.47,14100.0,77.5921,77.6089,77.4915,77.525,14100.0
2010-04-06 10:25:00,92.5,92.5,92.43,92.48,16100.0,77.5502,77.5502,77.4915,77.5334,16100.0
2010-04-06 10:30:00,92.49,92.64,92.49,92.56,34200.0,77.5418,77.6676,77.5418,77.6005,34200.0
2010-04-06 10:35:00,92.54,92.55,92.43,92.52,45900.0,77.5837,77.5921,77.4915,77.567,45900.0
2010-04-06 10:40:00,92.52,92.59,92.45,92.48,32500.0,77.567,77.6256,77.5083,77.5334,32500.0
2010-04-06 10:45:00,92.48,92.51,92.29,92.3,22900.0,77.5334,77.5586,77.3741,77.3825,22900.0
2010-04-06 10:50:00,92.3,92.4,92.22,92.39,53600.0,77.3825,77.4664,77.3154,77.458,53600.0
2010-04-06 10:55:00,92.39,92.45,92.35,92.4,36600.0,77.458,77.5083,77.4244,77.4664,36600.0
2010-04-06 11:00:00,92.4,92.48,92.36,92.44,15400.0,77.4664,77.5334,77.4328,77.4999,15400.0
2010-04-06 11:05:00,92.42,92.42,92.29,92.39,17700.0,77.4831,77.4831,77.3741,77.458,17700.0
2010-04-06 11:10:00,92.36,92.48,92.35,92.38,23400.0,77.4328,77.5334,77.4244,77.4496,23400.0
2010-04-06 11:15:00,92.38,92.41,92.36,92.39,15000.0,77.4496,77.4747,77.4328,77.458,15000.0
2010-04-06 11:20:00,92.4,92.42,92.27,92.36,24000.0,77.4664,77.4831,77.3574,77.4328,24000.0
2010-04-06 11:25:00,92.32,92.52,92.3,92.45,22200.0,77.3993,77.567,77.3825,77.5083,22200.0
2010-04-06 11:30:00,92.45,92.55,92.44,92.51,7400.0,77.5083,77.5921,77.4999,77.5586,7400.0
2010-04-06 11:35:00,92.51,92.53,92.4,92.4,26700.0,77.5586,77.5753,77.4664,77.4664,26700.0
2010-04-06 11:40:00,92.41,92.43,92.31,92.38,19100.0,77.4747,77.4915,77.3909,77.4496,19100.0
2010-04-06 11:45:00,92.38,92.39,92.35,92.35,10100.0,77.4496,77.458,77.4244,77.4244,10100.0
2010-04-06 11:50:00,92.35,92.41,92.34,92.36,16000.0,77.4244,77.4747,77.4161,77.4328,16000.0
2010-04-06 11:55:00,92.36,92.42,92.36,92.4,32800.0,77.4328,77.4831,77.4328,77.4664,32800.0
2010-04-06 12:00:00,92.4,92.51,92.38,92.51,21100.0,77.4664,77.5586,77.4496,77.5586,21100.0
2010-04-06 12:05:00,92.5,92.6,92.5,92.56,30800.0,77.5502,77.634,77.5502,77.6005,30800.0
2010-04-06 12:10:00,92.56,92.57,92.5,92.54,26600.0,77.6005,77.6089,77.5502,77.5837,26600.0
2010-04-06 12:15:00,92.55,92.61,92.55,92.55,25200.0,77.5921,77.6424,77.5921,77.5921,25200.0
2010-04-06 12:20:00,92.55,92.61,92.54,92.6,26800.0,77.5921,77.6424,77.5837,77.634,26800.0
2010-04-06 12:25:00,92.6,92.6,92.49,92.5,39300.0,77.634,77.634,77.5418,77.5502,39300.0
2010-04-06 12:30:00,92.49,92.49,92.32,92.33,13200.0,77.5418,77.5418,77.3993,77.4077,13200.0
2010-04-06 12:35:00,92.33,92.34,92.25,92.32,45100.0,77.4077,77.4161,77.3406,77.3993,45100.0
2010-04-06 12:40:00,92.32,92.35,92.23,92.24,17000.0,77.3993,77.4244,77.3238,77.3322,17000.0
2010-04-06 12:45:00,92.25,92.25,92.21,92.21,7000.0,77.3406,77.3406,77.3071,77.3071,7000.0
2010-04-06 12:50:00,92.22,92.28,92.22,92.25,8500.0,77.3154,77.3657,77.3154,77.3406,8500.0
2010-04-06 12:55:00,92.23,92.29,92.21,92.29,6700.0,77.3238,77.3741,77.3071,77.3741,6700.0
2010-04-06 13:00:00,92.3,92.36,92.29,92.33,13600.0,77.3825,77.4328,77.3741,77.4077,13600.0
2010-04-06 13:05:00,92.32,92.32,92.26,92.28,9000.0,77.3993,77.3993,77.349,77.3657,9000.0
2010-04-06 13:10:00,92.27,92.3,92.24,92.24,15900.0,77.3574,77.3825,77.3322,77.3322,15900.0
2010-04-06 13:15:00,92.23,92.24,92.15,92.2,8700.0,77.3238,77.3322,77.2568,77.2987,8700.0
2010-04-06 13:20:00,92.2,92.29,92.2,92.28,4000.0,77.2987,77.3741,77.2987,77.3657,4000.0
2010-04-06 13:25:00,92.28,92.39,92.27,92.37,14200.0,77.3657,77.458,77.3574,77.4412,14200.0
2010-04-06 13:30:00,92.39,92.41,92.28,92.29,16500.0,77.458,77.4747,77.3657,77.3741,16500.0
2010-04-06 13:35:00,92.28,92.28,92.18,92.27,16300.0,77.3657,77.3657,77.2819,77.3574,16300.0
2010-04-06 13:40:00,92.27,92.33,92.27,92.31,8900.0,77.3574,77.4077,77.3574,77.3909,8900.0
2010-04-06 13:45:00,92.31,92.33,92.29,92.29,17500.0,77.3909,77.4077,77.3741,77.3741,17500.0
2010-04-06 13:50:00,92.3,92.39,92.29,92.37,9800.0,77.3825,77.458,77.3741,77.4412,9800.0
2010-04-06 13:55:00,92.39,92.39,92.29,92.29,11500.0,77.458,77.458,77.3741,77.3741,11500.0
2010-04-06 14:00:00,92.29,92.49,92.29,92.49,9800.0,77.3741,77.5418,77.3741,77.5418,9800.0
2010-04-06 14:05:00,92.49,92.54,92.46,92.48,12300.0,77.5418,77.5837,77.5167,77.5334,12300.0
2010-04-06 14:10:00,92.49,92.57,92.49,92.51,13800.0,77.5418,77.6089,77.5418,77.5586,13800.0
2010-04-06 14:15:00,92.51,92.54,92.47,92.49,19900.0,77.5586,77.5837,77.525,77.5418,19900.0
2010-04-06 14:20:00,92.48,92.54,92.47,92.48,31700.0,77.5334,77.5837,77.525,77.5334,31700.0
2010-04-06 14:25:00,92.48,92.5,92.44,92.47,11300.0,77.5334,77.5502,77.4999,77.525,11300.0
2010-04-06 14:30:00,92.5,92.53,92.47,92.5,20200.0,77.5502,77.5753,77.525,77.5502,20200.0
2010-04-06 14:35:00,92.5,92.54,92.47,92.53,19400.0,77.5502,77.5837,77.525,77.5753,19400.0
2010-04-06 14:40:00,92.53,92.53,92.45,92.49,13800.0,77.5753,77.5753,77.5083,77.5418,13800.0
2010-04-06 14:45:00,92.48,92.48,92.36,92.38,13200.0,77.5334,77.5334,77.4328,77.4496,13200.0
2010-04-06 14:50:00,92.38,92.51,92.38,92.47,23400.0,77.4496,77.5586,77.4496,77.525,23400.0
2010-04-06 14:55:00,92.47,92.54,92.46,92.53,8800.0,77.525,77.5837,77.5167,77.5753,8800.0
2010-04-06 15:00:00,92.52,92.54,92.45,92.45,19800.0,77.567,77.5837,77.5083,77.5083,19800.0
2010-04-06 15:05:00,92.45,92.46,92.4,92.45,19100.0,77.5083,77.5167,77.4664,77.5083,19100.0
2010-04-06 15:10:00,92.44,92.47,92.39,92.47,15200.0,77.4999,77.525,77.458,77.525,15200.0
2010-04-06 15:15:00,92.47,92.52,92.32,92.37,46100.0,77.525,77.567,77.3993,77.4412,46100.0
2010-04-06 15:20:00,92.38,92.41,92.28,92.33,18500.0,77.4496,77.4747,77.3657,77.4077,18500.0
2010-04-06 15:25:00,92.33,92.4,92.29,92.29,27300.0,77.4077,77.4664,77.3741,77.3741,27300.0
2010-04-06 15:30:00,92.28,92.39,92.28,92.35,17400.0,77.3657,77.458,77.3657,77.4244,17400.0
2010-04-06 15:35:00,92.34,92.35,92.22,92.23,29000.0,77.4161,77.4244,77.3154,77.3238,29000.0
2010-04-06 15:40:00,92.23,92.39,92.23,92.36,34500.0,77.3238,77.458,77.3238,77.4328,34500.0
2010-04-06 15:45:00,92.36,92.4,92.32,92.39,33800.0,77.4328,77.4664,77.3993,77.458,33800.0
2010-04-06 15:50:00,92.4,92.42,92.31,92.42,35900.0,77.4664,77.4831,77.3909,77.4831,35900.0
2010-04-06 15:55:00,92.41,92.43,92.28,92.36,95000.0,77.4747,77.4915,77.3657,77.4328,95000.0
2010-04-07 09:30:00,92.03,92.35,92.03,92.07,26100.0,77.1562,77.4244,77.1562,77.1897,26100.0
2010-04-07 09:35:00,92.06,92.16,91.78,92.05,19900.0,77.1813,77.2651,76.9466,77.1729,19900.0
2010-04-07 09:40:00,92.04,92.1,91.86,91.96,23000.0,77.1645,77.2148,77.0136,77.0975,23000.0
2010-04-07 09:45:00,91.98,92.02,91.79,91.9,26600.0,77.1142,77.1478,76.9549,77.0472,26600.0
2010-04-07 09:50:00,91.89,92.05,91.81,91.98,23800.0,77.0388,77.1729,76.9717,77.1142,23800.0
2010-04-07 09:55:00,91.98,92.05,91.87,91.9,22300.0,77.1142,77.1729,77.022,77.0472,22300.0
2010-04-07 10:00:00,91.9,91.92,91.7,91.75,16100.0,77.0472,77.0639,76.8795,76.9214,16100.0
2010-04-07 10:05:00,91.77,91.82,91.74,91.74,24900.0,76.9382,76.9801,76.913,76.913,24900.0
2010-04-07 10:10:00,91.75,91.82,91.66,91.68,30200.0,76.9214,76.9801,76.846,76.8627,30200.0
2010-04-07 10:15:00,91.68,91.74,91.5,91.55,78100.0,76.8627,76.913,76.7118,76.7537,78100.0
2010-04-07 10:20:00,91.52,91.61,91.22,91.25,70500.0,76.7286,76.804,76.4771,76.5022,70500.0
2010-04-07 10:25:00,91.25,91.47,91.25,91.4,38400.0,76.5022,76.6867,76.5022,76.628,38400.0
2010-04-07 10:30:00,91.39,91.41,91.31,91.41,30200.0,76.6196,76.6364,76.5525,76.6364,30200.0
2010-04-07 10:35:00,91.42,91.48,91.21,91.23,29100.0,76.6447,76.695,76.4687,76.4854,29100.0
2010-04-07 10:40:00,91.23,91.24,91.06,91.12,23600.0,76.4854,76.4938,76.3429,76.3932,23600.0
2010-04-07 10:45:00,91.13,91.14,90.88,90.96,52300.0,76.4016,76.41,76.192,76.2591,52300.0
2010-04-07 10:50:00,90.95,91.2,90.95,91.17,39300.0,76.2507,76.4603,76.2507,76.4351,39300.0
2010-04-07 10:55:00,91.17,91.22,91.13,91.22,27900.0,76.4351,76.4771,76.4016,76.4771,27900.0
2010-04-07 11:00:00,91.22,91.23,90.95,91.05,23600.0,76.4771,76.4854,76.2507,76.3345,23600.0
2010-04-07 11:05:00,91.04,91.11,90.98,91.1,31800.0,76.3262,76.3848,76.2759,76.3765,31800.0
2010-04-07 11:10:00,91.11,91.18,91.09,91.16,54700.0,76.3848,76.4435,76.3681,76.4268,54700.0
2010-04-07 11:15:00,91.16,91.28,91.08,91.27,40400.0,76.4268,76.5274,76.3597,76.519,40400.0
2010-04-07 11:20:00,91.28,91.3,91.16,91.22,25200.0,76.5274,76.5441,76.4268,76.4771,25200.0
2010-04-07 11:25:00,91.23,91.25,91.16,91.22,25900.0,76.4854,76.5022,76.4268,76.4771,25900.0
2010-04-07 11:30:00,91.22,91.27,91.16,91.18,29800.0,76.4771,76.519,76.4268,76.4435,29800.0
2010-04-07 11:35:00,91.18,91.29,91.14,91.27,14500.0,76.4435,76.5358,76.41,76.519,14500.0
2010-04-07 11:40:00,91.28,91.3,91.23,91.24,14400.0,76.5274,76.5441,76.4854,76.4938,14400.0
2010-04-07 11:45:00,91.25,91.27,91.24,91.27,9300.0,76.5022,76.519,76.4938,76.519,9300.0
2010-04-07 11:50:00,91.25,91.25,91.18,91.19,19200.0,76.5022,76.5022,76.4435,76.4519,19200.0
2010-04-07 11:55:00,91.19,91.21,91.1,91.12,11300.0,76.4519,76.4687,76.3765,76.3932,11300.0
2010-04-07 12:00:00,91.12,91.16,90.98,91.0,30400.0,76.3932,76.4268,76.2759,76.2926,30400.0
2010-04-07 12:05:00,91.0,91.05,91.0,91.03,15600.0,76.2926,76.3345,76.2926,76.3178,15600.0
2010-04-07 12:10:00,91.02,91.03,90.97,91.01,18900.0,76.3094,76.3178,76.2675,76.301,18900.0
2010-04-07 12:15:00,91.01,91.02,90.9,90.93,22700.0,76.301,76.3094,76.2088,76.2339,22700.0
2010-04-07 12:20:00,90.91,90.94,90.86,90.88,14700.0,76.2172,76.2423,76.1752,76.192,14700.0
2010-04-07 12:25:00,90.89,90.92,90.83,90.88,18200.0,76.2004,76.2256,76.1501,76.192,18200.0
2010-04-07 12:30:00,90.89,90.95,90.89,90.9,21700.0,76.2004,76.2507,76.2004,76.2088,21700.0
2010-04-07 12:35:00,90.94,90.97,90.87,90.93,15300.0,76.2423,76.2675,76.1836,76.2339,15300.0
2010-04-07 12:40:00,90.93,91.11,90.93,91.11,28000.0,76.2339,76.3848,76.2339,76.3848,28000.0
2010-04-07 12:45:00,91.11,91.16,90.98,90.98,17000.0,76.3848,76.4268,76.2759,76.2759,17000.0
2010-04-07 12:50:00,90.98,91.02,90.91,90.95,15100.0,76.2759,76.3094,76.2172,76.2507,15100.0
2010-04-07 12:55:00,90.95,90.99,90.91,90.99,16200.0,76.2507,76.2842,76.2172,76.2842,16200.0
2010-04-07 13:00:00,90.99,91.14,90.99,91.05,25900.0,76.2842,76.41,76.2842,76.3345,25900.0
2010-04-07 13:05:00,91.07,91.14,91.0,91.1,23900.0,76.3513,76.41,76.2926,76.3765,23900.0
2010-04-07 13:10:00,91.11,91.13,91.05,91.09,17900.0,76.3848,76.4016,76.3345,76.3681,17900.0
2010-04-07 13:15:00,91.1,91.13,91.06,91.1,9000.0,76.3765,76.4016,76.3429,76.3765,9000.0
2010-04-07 13:20:00,91.1,91.15,91.07,91.09,8800.0,76.3765,76.4184,76.3513,76.3681,8800.0
2010-04-07 13:25:00,91.11,91.16,91.08,91.1,14400.0,76.3848,76.4268,76.3597,76.3765,14400.0
2010-04-07 13:30:00,91.09,91.15,91.07,91.07,19600.0,76.3681,76.4184,76.3513,76.3513,19600.0
2010-04-07 13:35:00,91.06,91.1,91.03,91.04,15600.0,76.3429,76.3765,76.3178,76.3262,15600.0
2010-04-07 13:40:00,91.04,91.09,90.91,90.96,23900.0,76.3262,76.3681,76.2172,76.2591,23900.0
2010-04-07 13:45:00,90.97,90.97,90.87,90.89,11400.0,76.2675,76.2675,76.1836,76.2004,11400.0
2010-04-07 13:50:00,90.91,91.05,90.9,91.05,10000.0,76.2172,76.3345,76.2088,76.3345,10000.0
2010-04-07 13:55:00,91.05,91.08,91.01,91.04,15900.0,76.3345,76.3597,76.301,76.3262,15900.0
2010-04-07 14:00:00,91.05,91.05,90.97,91.0,21600.0,76.3345,76.3345,76.2675,76.2926,21600.0
2010-04-07 14:05:00,91.0,91.09,90.99,91.08,21200.0,76.2926,76.3681,76.2842,76.3597,21200.0
2010-04-07 14:10:00,91.08,91.08,90.97,90.97,20500.0,76.3597,76.3597,76.2675,76.2675,20500.0
2010-04-07 14:15:00,90.96,91.01,90.86,91.0,22700.0,76.2591,76.301,76.1752,76.2926,22700.0
2010-04-07 14:20:00,91.0,91.0,90.83,90.92,14700.0,76.2926,76.2926,76.1501,76.2256,14700.0
2010-04-07 14:25:00,90.94,90.96,90.83,90.87,18800.0,76.2423,76.2591,76.1501,76.1836,18800.0
2010-04-07 14:30:00,90.89,90.9,90.73,90.8,23500.0,76.2004,76.2088,76.0663,76.1249,23500.0
2010-04-07 14:35:00,90.8,90.85,90.74,90.78,36700.0,76.1249,76.1669,76.0746,76.1082,36700.0
2010-04-07 14:40:00,90.77,90.79,90.59,90.75,38800.0,76.0998,76.1166,75.9489,76.083,38800.0
2010-04-07 14:45:00,90.76,90.78,90.65,90.66,32500.0,76.0914,76.1082,75.9992,76.0076,32500.0
2010-04-07 14:50:00,90.64,90.75,90.6,90.72,19500.0,75.9908,76.083,75.9573,76.0579,19500.0
2010-04-07 14:55:00,90.71,90.71,90.51,90.54,59700.0,76.0495,76.0495,75.8818,75.907,59700.0
2010-04-07 15:00:00,90.52,90.53,90.36,90.43,64900.0,75.8902,75.8986,75.7561,75.8147,64900.0
2010-04-07 15:05:00,90.44,90.44,90.2,90.29,66400.0,75.8231,75.8231,75.6219,75.6974,66400.0
2010-04-07 15:10:00,90.29,90.34,90.21,90.25,49500.0,75.6974,75.7393,75.6303,75.6638,49500.0
2010-04-07 15:15:00,90.25,90.45,90.22,90.45,31200.0,75.6638,75.8315,75.6387,75.8315,31200.0
2010-04-07 15:20:00,90.42,90.51,90.37,90.43,42900.0,75.8064,75.8818,75.7644,75.8147,42900.0
2010-04-07 15:25:00,90.43,90.45,90.36,90.38,38000.0,75.8147,75.8315,75.7561,75.7728,38000.0
2010-04-07 15:30:00,90.38,90.46,90.36,90.43,50700.0,75.7728,75.8399,75.7561,75.8147,50700.0
2010-04-07 15:35:00,90.43,90.58,90.38,90.48,67800.0,75.8147,75.9405,75.7728,75.8567,67800.0
2010-04-07 15:40:00,90.48,90.54,90.42,90.53,82600.0,75.8567,75.907,75.8064,75.8986,82600.0
2010-04-07 15:45:00,90.53,90.65,90.51,90.54,62600.0,75.8986,75.9992,75.8818,75.907,62600.0
2010-04-07 15:50:00,90.53,90.63,90.51,90.56,70300.0,75.8986,75.9824,75.8818,75.9237,70300.0
2010-04-07 15:55:00,90.57,90.68,90.55,90.68,123000.0,75.9321,76.0243,75.9153,76.0243,123000.0
2010-04-08 09:30:00,90.45,90.85,90.14,90.55,68800.0,75.8315,76.1669,75.5716,75.9153,68800.0
2010-04-08 09:35:00,90.56,90.6,90.23,90.45,57100.0,75.9237,75.9573,75.6471,75.8315,57100.0
2010-04-08 09:40:00,90.26,90.26,90.0,90.1,30800.0,75.6722,75.6722,75.4542,75.5381,30800.0
2010-04-08 09:45:00,90.11,90.34,90.04,90.22,31500.0,75.5465,75.7393,75.4878,75.6387,31500.0
2010-04-08 09:50:00,90.21,90.44,90.14,90.38,47300.0,75.6303,75.8231,75.5716,75.7728,47300.0
2010-04-08 09:55:00,90.4,90.4,89.93,89.95,45100.0,75.7896,75.7896,75.3956,75.4123,45100.0
2010-04-08 10:00:00,89.98,90.04,89.87,89.98,38500.0,75.4375,75.4878,75.3453,75.4375,38500.0
2010-04-08 10:05:00,89.97,90.01,89.83,89.83,40200.0,75.4291,75.4626,75.3117,75.3117,40200.0
2010-04-08 10:10:00,89.83,89.97,89.82,89.87,32400.0,75.3117,75.4291,75.3033,75.3453,32400.0
2010-04-08 10:15:00,89.87,89.96,89.86,89.88,38800.0,75.3453,75.4207,75.3369,75.3536,38800.0
2010-04-08 10:20:00,89.89,90.19,89.86,90.15,117100.0,75.362,75.6135,75.3369,75.58,117100.0
2010-04-08 10:25:00,90.15,90.64,90.15,90.58,56900.0,75.58,75.9908,75.58,75.9405,56900.0
2010-04-08 10:30:00,90.58,90.58,90.42,90.53,33000.0,75.9405,75.9405,75.8064,75.8986,33000.0
2010-04-08 10:35:00,90.51,90.52,90.33,90.4,23500.0,75.8818,75.8902,75.7309,75.7896,23500.0
2010-04-08 10:40:00,90.37,90.41,90.27,90.27,20600.0,75.7644,75.798,75.6806,75.6806,20600.0
2010-04-08 10:45:00,90.27,90.43,90.23,90.37,14600.0,75.6806,75.8147,75.6471,75.7644,14600.0
2010-04-08 10:50:00,90.37,90.39,90.2,90.34,22900.0,75.7644,75.7812,75.6219,75.7393,22900.0
2010-04-08 10:55:00,90.32,90.38,90.3,90.31,12000.0,75.7225,75.7728,75.7058,75.7141,12000.0
2010-04-08 11:00:00,90.31,90.55,90.28,90.53,23000.0,75.7141,75.9153,75.689,75.8986,23000.0
2010-04-08 11:05:00,90.5,90.54,90.39,90.46,13000.0,75.8734,75.907,75.7812,75.8399,13000.0
2010-04-08 11:10:00,90.45,90.49,90.41,90.46,9100.0,75.8315,75.865,75.798,75.8399,9100.0
2010-04-08 11:15:00,90.46,90.49,90.35,90.35,13800.0,75.8399,75.865,75.7477,75.7477,13800.0
2010-04-08 11:20:00,90.36,90.4,90.18,90.18,19200.0,75.7561,75.7896,75.6051,75.6051,19200.0
2010-04-08 11:25:00,90.2,90.21,90.06,90.07,23300.0,75.6219,75.6303,75.5045,75.5129,23300.0
2010-04-08 11:30:00,90.07,90.16,90.06,90.16,11200.0,75.5129,75.5884,75.5045,75.5884,11200.0
2010-04-08 11:35:00,90.15,90.21,90.14,90.21,15700.0,75.58,75.6303,75.5716,75.6303,15700.0
2010-04-08 11:40:00,90.22,90.29,90.19,90.26,21100.0,75.6387,75.6974,75.6135,75.6722,21100.0
2010-04-08 11:45:00,90.28,90.34,90.25,90.34,24600.0,75.689,75.7393,75.6638,75.7393,24600.0
2010-04-08 11:50:00,90.33,90.47,90.27,90.42,35600.0,75.7309,75.8483,75.6806,75.8064,35600.0
2010-04-08 11:55:00,90.45,90.65,90.43,90.61,39300.0,75.8315,75.9992,75.8147,75.9657,39300.0
2010-04-08 12:00:00,90.6,90.6,90.48,90.52,13200.0,75.9573,75.9573,75.8567,75.8902,13200.0
2010-04-08 12:05:00,90.52,90.64,90.52,90.63,16800.0,75.8902,75.9908,75.8902,75.9824,16800.0
2010-04-08 12:10:00,90.57,90.61,90.52,90.55,12600.0,75.9321,75.9657,75.8902,75.9153,12600.0
2010-04-08 12:15:00,90.57,90.57,90.51,90.55,13300.0,75.9321,75.9321,75.8818,75.9153,13300.0
2010-04-08 12:20:00,90.54,90.65,90.54,90.61,28200.0,75.907,75.9992,75.907,75.9657,28200.0
2010-04-08 12:25:00,90.61,90.61,90.48,90.48,23600.0,75.9657,75.9657,75.8567,75.8567,23600.0
2010-04-08 12:30:00,90.47,90.5,90.44,90.46,22200.0,75.8483,75.8734,75.8231,75.8399,22200.0
2010-04-08 12:35:00,90.45,90.48,90.29,90.32,26700.0,75.8315,75.8567,75.6974,75.7225,26700.0
2010-04-08 12:40:00,90.31,90.38,90.27,90.28,17600.0,75.7141,75.7728,75.6806,75.689,17600.0
2010-04-08 12:45:00,90.28,90.36,90.25,90.27,30100.0,75.689,75.7561,75.6638,75.6806,30100.0
2010-04-08 12:50:00,90.29,90.36,90.25,90.33,11300.0,75.6974,75.7561,75.6638,75.7309,11300.0
2010-04-08 12:55:00,90.35,90.43,90.3,90.41,11800.0,75.7477,75.8147,75.7058,75.798,11800.0
2010-04-08 13:00:00,90.42,90.42,90.31,90.41,22200.0,75.8064,75.8064,75.7141,75.798,22200.0
2010-04-08 13:05:00,90.44,90.57,90.4,90.43,24800.0,75.8231,75.9321,75.7896,75.8147,24800.0
2010-04-08 13:10:00,90.42,90.5,90.42,90.49,12800.0,75.8064,75.8734,75.8064,75.865,12800.0
2010-04-08 13:15:00,90.49,90.5,90.42,90.44,11700.0,75.865,75.8734,75.8064,75.8231,11700.0
2010-04-08 13:20:00,90.44,90.58,90.43,90.54,18600.0,75.8231,75.9405,75.8147,75.907,18600.0
2010-04-08 13:25:00,90.52,90.52,90.47,90.49,9500.0,75.8902,75.8902,75.8483,75.865,9500.0
2010-04-08 13:30:00,90.5,90.57,90.48,90.54,19900.0,75.8734,75.9321,75.8567,75.907,19900.0
2010-04-08 13:35:00,90.56,90.63,90.52,90.54,30200.0,75.9237,75.9824,75.8902,75.907,30200.0
2010-04-08 13:40:00,90.55,90.63,90.54,90.54,22700.0,75.9153,75.9824,75.907,75.907,22700.0
2010-04-08 13:45:00,90.56,90.56,90.49,90.55,16600.0,75.9237,75.9237,75.865,75.9153,16600.0
2010-04-08 13:50:00,90.54,90.55,90.3,90.31,44200.0,75.907,75.9153,75.7058,75.7141,44200.0
2010-04-08 13:55:00,90.31,90.33,90.22,90.29,14900.0,75.7141,75.7309,75.6387,75.6974,14900.0
2010-04-08 14:00:00,90.3,90.48,90.29,90.48,14200.0,75.7058,75.8567,75.6974,75.8567,14200.0
2010-04-08 14:05:00,90.48,90.53,90.47,90.51,8700.0,75.8567,75.8986,75.8483,75.8818,8700.0
2010-04-08 14:10:00,90.51,90.62,90.51,90.62,11500.0,75.8818,75.974,75.8818,75.974,11500.0
2010-04-08 14:15:00,90.63,90.73,90.63,90.72,19000.0,75.9824,76.0663,75.9824,76.0579,19000.0
2010-04-08 14:20:00,90.74,90.76,90.65,90.66,16600.0,76.0746,76.0914,75.9992,76.0076,16600.0
2010-04-08 14:25:00,90.66,90.7,90.6,90.6,30200.0,76.0076,76.0411,75.9573,75.9573,30200.0
2010-04-08 14:30:00,90.62,90.62,90.54,90.58,16700.0,75.974,75.974,75.907,75.9405,16700.0
2010-04-08 14:35:00,90.56,90.57,90.5,90.54,15700.0,75.9237,75.9321,75.8734,75.907,15700.0
2010-04-08 14:40:00,90.57,90.8,90.56,90.73,21600.0,75.9321,76.1249,75.9237,76.0663,21600.0
2010-04-08 14:45:00,90.71,90.85,90.69,90.83,18300.0,76.0495,76.1669,76.0327,76.1501,18300.0
2010-04-08 14:50:00,90.82,90.89,90.78,90.79,20000.0,76.1417,76.2004,76.1082,76.1166,20000.0
2010-04-08 14:55:00,90.79,90.9,90.77,90.89,26200.0,76.1166,76.2088,76.0998,76.2004,26200.0
2010-04-08 15:00:00,90.87,90.94,90.85,90.89,24400.0,76.1836,76.2423,76.1669,76.2004,24400.0
2010-04-08 15:05:00,90.88,90.89,90.82,90.85,13500.0,76.192,76.2004,76.1417,76.1669,13500.0
2010-04-08 15:10:00,90.85,90.91,90.79,90.79,12400.0,76.1669,76.2172,76.1166,76.1166,12400.0
2010-04-08 15:15:00,90.81,90.82,90.71,90.78,27500.0,76.1333,76.1417,76.0495,76.1082,27500.0
2010-04-08 15:20:00,90.78,90.83,90.76,90.76,31200.0,76.1082,76.1501,76.0914,76.0914,31200.0
2010-04-08 15:25:00,90.77,90.78,90.62,90.65,21400.0,76.0998,76.1082,75.974,75.9992,21400.0
2010-04-08 15:30:00,90.65,90.76,90.65,90.75,30400.0,75.9992,76.0914,75.9992,76.083,30400.0
2010-04-08 15:35:00,90.76,90.84,90.73,90.78,43300.0,76.0914,76.1585,76.0663,76.1082,43300.0
2010-04-08 15:40:00,90.77,90.78,90.68,90.77,48400.0,76.0998,76.1082,76.0243,76.0998,48400.0
2010-04-08 15:45:00,90.77,90.85,90.71,90.74,71300.0,76.0998,76.1669,76.0495,76.0746,71300.0
2010-04-08 15:50:00,90.74,90.76,90.65,90.65,74100.0,76.0746,76.0914,75.9992,75.9992,74100.0
2010-04-08 15:55:00,90.65,90.81,90.6,90.71,158300.0,75.9992,76.1333,75.9573,76.0495,158300.0
2010-04-09 09:30:00,90.48,90.78,90.39,90.45,77700.0,75.8567,76.1082,75.7812,75.8315,77700.0
2010-04-09 09:35:00,90.36,90.67,90.28,90.49,88700.0,75.7561,76.016,75.689,75.865,88700.0
2010-04-09 09:40:00,90.47,91.09,90.47,91.0,46600.0,75.8483,76.3681,75.8483,76.2926,46600.0
2010-04-09 09:45:00,90.95,91.03,90.94,90.98,58700.0,76.2507,76.3178,76.2423,76.2759,58700.0
2010-04-09 09:50:00,90.95,91.05,90.95,91.01,63100.0,76.2507,76.3345,76.2507,76.301,63100.0
2010-04-09 09:55:00,91.02,91.64,91.02,91.57,54500.0,76.3094,76.8292,76.3094,76.7705,54500.0
2010-04-09 10:00:00,91.57,91.64,91.35,91.35,21400.0,76.7705,76.8292,76.5861,76.5861,21400.0
2010-04-09 10:05:00,91.33,91.4,91.21,91.22,28100.0,76.5693,76.628,76.4687,76.4771,28100.0
2010-04-09 10:10:00,91.28,91.28,91.05,91.12,22200.0,76.5274,76.5274,76.3345,76.3932,22200.0
2010-04-09 10:15:00,91.11,91.13,90.96,90.97,49100.0,76.3848,76.4016,76.2591,76.2675,49100.0
2010-04-09 10:20:00,90.97,91.11,90.95,91.03,11600.0,76.2675,76.3848,76.2507,76.3178,11600.0
2010-04-09 10:25:00,91.03,91.29,90.99,91.11,63600.0,76.3178,76.5358,76.2842,76.3848,63600.0
2010-04-09 10:30:00,91.09,91.28,91.07,91.15,17300.0,76.3681,76.5274,76.3513,76.4184,17300.0
2010-04-09 10:35:00,91.12,91.29,91.08,91.29,7900.0,76.3932,76.5358,76.3597,76.5358,7900.0
2010-04-09 10:40:00,91.31,91.35,91.21,91.27,10900.0,76.5525,76.5861,76.4687,76.519,10900.0
2010-04-09 10:45:00,91.29,91.33,91.21,91.22,10200.0,76.5358,76.5693,76.4687,76.4771,10200.0
2010-04-09 10:50:00,91.2,91.29,91.18,91.24,16400.0,76.4603,76.5358,76.4435,76.4938,16400.0
2010-04-09 10:55:00,91.24,91.24,91.04,91.1,11200.0,76.4938,76.4938,76.3262,76.3765,11200.0
2010-04-09 11:00:00,91.09,91.19,91.07,91.15,7300.0,76.3681,76.4519,76.3513,76.4184,7300.0
2010-04-09 11:05:00,91.11,91.12,90.91,91.03,24200.0,76.3848,76.3932,76.2172,76.3178,24200.0
2010-04-09 11:10:00,91.04,91.1,90.98,91.02,37900.0,76.3262,76.3765,76.2759,76.3094,37900.0
2010-04-09 11:15:00,91.03,91.07,90.96,90.99,18600.0,76.3178,76.3513,76.2591,76.2842,18600.0
2010-04-09 11:20:00,90.97,91.1,90.96,91.1,15600.0,76.2675,76.3765,76.2591,76.3765,15600.0
2010-04-09 11:25:00,91.08,91.2,91.05,91.19,15600.0,76.3597,76.4603,76.3345,76.4519,15600.0
2010-04-09 11:30:00,91.18,91.25,91.04,91.06,17700.0,76.4435,76.5022,76.3262,76.3429,17700.0
2010-04-09 11:35:00,91.05,91.13,91.04,91.13,8000.0,76.3345,76.4016,76.3262,76.4016,8000.0
2010-04-09 11:40:00,91.14,91.25,91.14,91.18,9100.0,76.41,76.5022,76.41,76.4435,9100.0
2010-04-09 11:45:00,91.17,91.17,91.08,91.1,10700.0,76.4351,76.4351,76.3597,76.3765,10700.0
2010-04-09 11:50:00,91.07,91.15,91.05,91.15,11700.0,76.3513,76.4184,76.3345,76.4184,11700.0
2010-04-09 11:55:00,91.17,91.2,91.07,91.07,16500.0,76.4351,76.4603,76.3513,76.3513,16500.0
2010-04-09 12:00:00,91.05,91.07,90.98,91.05,63400.0,76.3345,76.3513,76.2759,76.3345,63400.0
2010-04-09 12:05:00,91.05,91.3,91.05,91.21,51400.0,76.3345,76.5441,76.3345,76.4687,51400.0
2010-04-09 12:10:00,91.22,91.22,91.14,91.17,10000.0,76.4771,76.4771,76.41,76.4351,10000.0
2010-04-09 12:15:00,91.17,91.29,91.16,91.17,20700.0,76.4351,76.5358,76.4268,76.4351,20700.0
2010-04-09 12:20:00,91.18,91.43,91.17,91.43,27800.0,76.4435,76.6531,76.4351,76.6531,27800.0
2010-04-09 12:25:00,91.44,91.45,91.35,91.36,13200.0,76.6615,76.6699,76.5861,76.5944,13200.0
2010-04-09 12:30:00,91.35,91.36,91.2,91.22,13700.0,76.5861,76.5944,76.4603,76.4771,13700.0
2010-04-09 12:35:00,91.22,91.38,91.14,91.38,22900.0,76.4771,76.6112,76.41,76.6112,22900.0
2010-04-09 12:40:00,91.36,91.41,91.33,91.38,2200.0,76.5944,76.6364,76.5693,76.6112,2200.0
2010-04-09 12:45:00,91.37,91.42,91.32,91.32,6300.0,76.6028,76.6447,76.5609,76.5609,6300.0
2010-04-09 12:50:00,91.32,91.33,91.26,91.3,13500.0,76.5609,76.5693,76.5106,76.5441,13500.0
2010-04-09 12:55:00,91.28,91.32,91.25,91.28,2700.0,76.5274,76.5609,76.5022,76.5274,2700.0
2010-04-09 13:00:00,91.28,91.3,91.16,91.16,3000.0,76.5274,76.5441,76.4268,76.4268,3000.0
2010-04-09 13:05:00,91.15,91.15,90.96,91.01,16400.0,76.4184,76.4184,76.2591,76.301,16400.0
2010-04-09 13:10:00,90.99,91.01,90.93,91.01,11200.0,76.2842,76.301,76.2339,76.301,11200.0
2010-04-09 13:15:00,90.99,91.03,90.95,91.03,15000.0,76.2842,76.3178,76.2507,76.3178,15000.0
2010-04-09 13:20:00,91.0,91.02,90.95,90.99,11900.0,76.2926,76.3094,76.2507,76.2842,11900.0
2010-04-09 13:25:00,90.99,91.09,90.97,91.09,7400.0,76.2842,76.3681,76.2675,76.3681,7400.0
2010-04-09 13:30:00,91.08,91.08,91.0,91.0,8000.0,76.3597,76.3597,76.2926,76.2926,8000.0
2010-04-09 13:35:00,91.0,91.07,90.96,91.07,11700.0,76.2926,76.3513,76.2591,76.3513,11700.0
2010-04-09 13:40:00,91.07,91.08,91.03,91.06,4900.0,76.3513,76.3597,76.3178,76.3429,4900.0
2010-04-09 13:45:00,91.08,91.14,90.9,90.92,22100.0,76.3597,76.41,76.2088,76.2256,22100.0
2010-04-09 13:50:00,90.92,91.06,90.88,91.05,10100.0,76.2256,76.3429,76.192,76.3345,10100.0
2010-04-09 13:55:00,91.04,91.04,90.83,90.83,12700.0,76.3262,76.3262,76.1501,76.1501,12700.0
2010-04-09 14:00:00,90.83,90.97,90.76,90.97,13600.0,76.1501,76.2675,76.0914,76.2675,13600.0
2010-04-09 14:05:00,90.98,91.01,90.95,90.97,10100.0,76.2759,76.301,76.2507,76.2675,10100.0
2010-04-09 14:10:00,90.97,91.09,90.97,91.0,9200.0,76.2675,76.3681,76.2675,76.2926,9200.0
2010-04-09 14:15:00,90.98,91.02,90.95,90.98,8300.0,76.2759,76.3094,76.2507,76.2759,8300.0
2010-04-09 14:20:00,90.96,90.99,90.93,90.93,6900.0,76.2591,76.2842,76.2339,76.2339,6900.0
2010-04-09 14:25:00,90.93,90.96,90.89,90.91,9300.0,76.2339,76.2591,76.2004,76.2172,9300.0
2010-04-09 14:30:00,90.91,90.94,90.87,90.91,8800.0,76.2172,76.2423,76.1836,76.2172,8800.0
2010-04-09 14:35:00,90.92,90.97,90.91,90.96,5400.0,76.2256,76.2675,76.2172,76.2591,5400.0
2010-04-09 14:40:00,90.95,90.98,90.92,90.97,9500.0,76.2507,76.2759,76.2256,76.2675,9500.0
2010-04-09 14:45:00,90.97,91.06,90.96,91.05,7600.0,76.2675,76.3429,76.2591,76.3345,7600.0
2010-04-09 14:50:00,91.07,91.11,91.06,91.1,6300.0,76.3513,76.3848,76.3429,76.3765,6300.0
2010-04-09 14:55:00,91.1,91.11,90.97,91.0,13100.0,76.3765,76.3848,76.2675,76.2926,13100.0
2010-04-09 15:00:00,91.01,91.08,91.01,91.07,5200.0,76.301,76.3597,76.301,76.3513,5200.0
2010-04-09 15:05:00,91.08,91.08,90.99,91.02,15800.0,76.3597,76.3597,76.2842,76.3094,15800.0
2010-04-09 15:10:00,91.02,91.13,91.02,91.1,12700.0,76.3094,76.4016,76.3094,76.3765,12700.0
2010-04-09 15:15:00,91.1,91.14,91.08,91.12,9500.0,76.3765,76.41,76.3597,76.3932,9500.0
2010-04-09 15:20:00,91.12,91.15,91.03,91.11,14800.0,76.3932,76.4184,76.3178,76.3848,14800.0
2010-04-09 15:25:00,91.08,91.21,91.08,91.2,12900.0,76.3597,76.4687,76.3597,76.4603,12900.0
2010-04-09 15:30:00,91.2,91.25,91.17,91.22,17500.0,76.4603,76.5022,76.4351,76.4771,17500.0
2010-04-09 15:35:00,91.22,91.29,91.19,91.23,20200.0,76.4771,76.5358,76.4519,76.4854,20200.0
2010-04-09 15:40:00,91.23,91.26,91.15,91.17,21800.0,76.4854,76.5106,76.4184,76.4351,21800.0
2010-04-09 15:45:00,91.17,91.27,91.15,91.23,43200.0,76.4351,76.519,76.4184,76.4854,43200.0
2010-04-09 15:50:00,91.23,91.32,91.2,91.29,72600.0,76.4854,76.5609,76.4603,76.5358,72600.0
2010-04-09 15:55:00,91.29,91.34,91.21,91.32,110500.0,76.5358,76.5777,76.4687,76.5609,110500.0
2010-04-12 09:30:00,91.07,91.35,90.94,91.25,43500.0,76.3513,76.5861,76.2423,76.5022,43500.0
2010-04-12 09:35:00,91.25,91.47,91.2,91.47,17100.0,76.5022,76.6867,76.4603,76.6867,17100.0
2010-04-12 09:40:00,91.5,91.7,91.36,91.36,23500.0,76.7118,76.8795,76.5944,76.5944,23500.0
2010-04-12 09:45:00,91.36,91.48,91.28,91.33,15000.0,76.5944,76.695,76.5274,76.5693,15000.0
2010-04-12 09:50:00,91.34,91.43,91.31,91.38,16000.0,76.5777,76.6531,76.5525,76.6112,16000.0
2010-04-12 09:55:00,91.38,91.38,91.08,91.2,18400.0,76.6112,76.6112,76.3597,76.4603,18400.0
2010-04-12 10:00:00,91.2,91.21,91.05,91.14,17800.0,76.4603,76.4687,76.3345,76.41,17800.0
2010-04-12 10:05:00,91.13,91.16,90.92,90.92,20800.0,76.4016,76.4268,76.2256,76.2256,20800.0
2010-04-12 10:10:00,90.95,91.0,90.85,90.88,21300.0,76.2507,76.2926,76.1669,76.192,21300.0
2010-04-12 10:15:00,90.89,90.92,90.81,90.81,22800.0,76.2004,76.2256,76.1333,76.1333,22800.0
2010-04-12 10:20:00,90.81,90.99,90.81,90.95,29000.0,76.1333,76.2842,76.1333,76.2507,29000.0
2010-04-12 10:25:00,90.94,90.94,90.74,90.82,25100.0,76.2423,76.2423,76.0746,76.1417,25100.0
2010-04-12 10:30:00,90.82,90.97,90.8,90.89,22500.0,76.1417,76.2675,76.1249,76.2004,22500.0
2010-04-12 10:35:00,90.9,90.92,90.8,90.85,26800.0,76.2088,76.2256,76.1249,76.1669,26800.0
2010-04-12 10:40:00,90.86,91.05,90.86,91.05,17800.0,76.1752,76.3345,76.1752,76.3345,17800.0
2010-04-12 10:45:00,91.05,91.27,91.05,91.21,56200.0,76.3345,76.519,76.3345,76.4687,56200.0
2010-04-12 10:50:00,91.21,91.26,91.11,91.13,32700.0,76.4687,76.5106,76.3848,76.4016,32700.0
2010-04-12 10:55:00,91.13,91.21,91.13,91.15,5500.0,76.4016,76.4687,76.4016,76.4184,5500.0
2010-04-12 11:00:00,91.16,91.2,91.13,91.16,6600.0,76.4268,76.4603,76.4016,76.4268,6600.0
2010-04-12 11:05:00,91.17,91.2,91.15,91.16,7200.0,76.4351,76.4603,76.4184,76.4268,7200.0
2010-04-12 11:10:00,91.15,91.19,91.11,91.18,21500.0,76.4184,76.4519,76.3848,76.4435,21500.0
2010-04-12 11:15:00,91.2,91.24,91.0,91.0,21600.0,76.4603,76.4938,76.2926,76.2926,21600.0
2010-04-12 11:20:00,91.0,91.09,90.93,91.08,10400.0,76.2926,76.3681,76.2339,76.3597,10400.0
2010-04-12 11:25:00,91.08,91.12,91.03,91.04,11100.0,76.3597,76.3932,76.3178,76.3262,11100.0
2010-04-12 11:30:00,91.02,91.08,91.0,91.06,10100.0,76.3094,76.3597,76.2926,76.3429,10100.0
2010-04-12 11:35:00,91.06,91.18,91.06,91.08,16000.0,76.3429,76.4435,76.3429,76.3597,16000.0
2010-04-12 11:40:00,91.08,91.16,91.07,91.13,9700.0,76.3597,76.4268,76.3513,76.4016,9700.0
2010-04-12 11:45:00,91.13,91.13,91.01,91.03,11000.0,76.4016,76.4016,76.301,76.3178,11000.0
2010-04-12 11:50:00,91.03,91.07,90.94,90.95,13000.0,76.3178,76.3513,76.2423,76.2507,13000.0
2010-04-12 11:55:00,90.94,90.96,90.89,90.96,12100.0,76.2423,76.2591,76.2004,76.2591,12100.0
2010-04-12 12:00:00,90.96,91.01,90.96,91.01,6500.0,76.2591,76.301,76.2591,76.301,6500.0
2010-04-12 12:05:00,91.02,91.03,90.97,90.97,9500.0,76.3094,76.3178,76.2675,76.2675,9500.0
2010-04-12 12:10:00,90.97,90.97,90.9,90.92,7800.0,76.2675,76.2675,76.2088,76.2256,7800.0
2010-04-12 12:15:00,90.9,90.92,90.85,90.86,10000.0,76.2088,76.2256,76.1669,76.1752,10000.0
2010-04-12 12:20:00,90.88,90.92,90.84,90.84,12300.0,76.192,76.2256,76.1585,76.1585,12300.0
2010-04-12 12:25:00,90.85,90.87,90.8,90.83,10500.0,76.1669,76.1836,76.1249,76.1501,10500.0
2010-04-12 12:30:00,90.83,90.85,90.81,90.83,4600.0,76.1501,76.1669,76.1333,76.1501,4600.0
2010-04-12 12:35:00,90.84,90.85,90.77,90.77,24900.0,76.1585,76.1669,76.0998,76.0998,24900.0
2010-04-12 12:40:00,90.8,90.94,90.8,90.92,2900.0,76.1249,76.2423,76.1249,76.2256,2900.0
2010-04-12 12:45:00,90.93,90.97,90.92,90.97,6300.0,76.2339,76.2675,76.2256,76.2675,6300.0
2010-04-12 12:50:00,90.97,91.03,90.91,91.03,14700.0,76.2675,76.3178,76.2172,76.3178,14700.0
2010-04-12 12:55:00,91.04,91.09,91.02,91.05,11000.0,76.3262,76.3681,76.3094,76.3345,11000.0
2010-04-12 13:00:00,91.04,91.09,91.0,91.04,19900.0,76.3262,76.3681,76.2926,76.3262,19900.0
2010-04-12 13:05:00,91.04,91.12,91.02,91.1,18000.0,76.3262,76.3932,76.3094,76.3765,18000.0
2010-04-12 13:10:00,91.09,91.12,91.06,91.12,9000.0,76.3681,76.3932,76.3429,76.3932,9000.0
2010-04-12 13:15:00,91.1,91.1,91.01,91.02,8000.0,76.3765,76.3765,76.301,76.3094,8000.0
2010-04-12 13:20:00,91.02,91.02,90.96,91.02,8900.0,76.3094,76.3094,76.2591,76.3094,8900.0
2010-04-12 13:25:00,91.03,91.04,90.87,90.9,13300.0,76.3178,76.3262,76.1836,76.2088,13300.0
2010-04-12 13:30:00,90.92,91.03,90.92,90.94,11700.0,76.2256,76.3178,76.2256,76.2423,11700.0
2010-04-12 13:35:00,90.95,90.98,90.89,90.97,7700.0,76.2507,76.2759,76.2004,76.2675,7700.0
2010-04-12 13:40:00,90.99,90.99,90.93,90.96,10500.0,76.2842,76.2842,76.2339,76.2591,10500.0
2010-04-12 13:45:00,90.98,91.01,90.91,90.96,10300.0,76.2759,76.301,76.2172,76.2591,10300.0
2010-04-12 13:50:00,90.98,91.05,90.91,90.93,8600.0,76.2759,76.3345,76.2172,76.2339,8600.0
2010-04-12 13:55:00,90.92,90.92,90.81,90.87,14800.0,76.2256,76.2256,76.1333,76.1836,14800.0
2010-04-12 14:00:00,90.85,90.93,90.78,90.82,17700.0,76.1669,76.2339,76.1082,76.1417,17700.0
2010-04-12 14:05:00,90.82,91.01,90.82,90.93,11200.0,76.1417,76.301,76.1417,76.2339,11200.0
2010-04-12 14:10:00,90.94,90.97,90.92,90.96,13500.0,76.2423,76.2675,76.2256,76.2591,13500.0
2010-04-12 14:15:00,90.97,91.02,90.9,90.9,11600.0,76.2675,76.3094,76.2088,76.2088,11600.0
2010-04-12 14:20:00,90.91,91.04,90.9,91.04,13800.0,76.2172,76.3262,76.2088,76.3262,13800.0
2010-04-12 14:25:00,91.05,91.1,91.04,91.06,13300.0,76.3345,76.3765,76.3262,76.3429,13300.0
2010-04-12 14:30:00,91.06,91.14,91.01,91.01,15300.0,76.3429,76.41,76.301,76.301,15300.0
2010-04-12 14:35:00,91.02,91.02,90.88,90.88,14200.0,76.3094,76.3094,76.192,76.192,14200.0
2010-04-12 14:40:00,90.88,90.91,90.76,90.84,12700.0,76.192,76.2172,76.0914,76.1585,12700.0
2010-04-12 14:45:00,90.84,90.9,90.83,90.88,8700.0,76.1585,76.2088,76.1501,76.192,8700.0
2010-04-12 14:50:00,90.88,90.89,90.85,90.88,6300.0,76.192,76.2004,76.1669,76.192,6300.0
2010-04-12 14:55:00,90.87,90.95,90.82,90.88,15100.0,76.1836,76.2507,76.1417,76.192,15100.0
2010-04-12 15:00:00,90.88,90.99,90.88,90.9,14100.0,76.192,76.2842,76.192,76.2088,14100.0
2010-04-12 15:05:00,90.89,91.03,90.87,91.0,25600.0,76.2004,76.3178,76.1836,76.2926,25600.0
2010-04-12 15:10:00,91.0,91.02,90.91,90.98,15000.0,76.2926,76.3094,76.2172,76.2759,15000.0
2010-04-12 15:15:00,90.99,90.99,90.81,90.89,27100.0,76.2842,76.2842,76.1333,76.2004,27100.0
2010-04-12 15:20:00,90.88,90.88,90.67,90.7,37700.0,76.192,76.192,76.016,76.0411,37700.0
2010-04-12 15:25:00,90.7,90.81,90.7,90.78,27700.0,76.0411,76.1333,76.0411,76.1082,27700.0
2010-04-12 15:30:00,90.79,90.83,90.73,90.82,21400.0,76.1166,76.1501,76.0663,76.1417,21400.0
2010-04-12 15:35:00,90.81,90.88,90.76,90.87,23600.0,76.1333,76.192,76.0914,76.1836,23600.0
2010-04-12 15:40:00,90.88,90.88,90.71,90.77,38500.0,76.192,76.192,76.0495,76.0998,38500.0
2010-04-12 15:45:00,90.76,90.79,90.57,90.77,81800.0,76.0914,76.1166,75.9321,76.0998,81800.0
2010-04-12 15:50:00,90.78,90.85,90.69,90.81,56400.0,76.1082,76.1669,76.0327,76.1333,56400.0
2010-04-12 15:55:00,90.81,90.83,90.75,90.79,63200.0,76.1333,76.1501,76.083,76.1166,63200.0
2010-04-13 09:30:00,90.69,90.69,90.37,90.38,28700.0,76.0327,76.0327,75.7644,75.7728,28700.0
2010-04-13 09:35:00,90.36,90.39,90.05,90.21,25800.0,75.7561,75.7812,75.4962,75.6303,25800.0
2010-04-13 09:40:00,90.19,90.46,90.05,90.4,12400.0,75.6135,75.8399,75.4962,75.7896,12400.0
2010-04-13 09:45:00,90.43,90.74,90.42,90.67,15200.0,75.8147,76.0746,75.8064,76.016,15200.0
2010-04-13 09:50:00,90.68,90.74,90.57,90.69,11900.0,76.0243,76.0746,75.9321,76.0327,11900.0
2010-04-13 09:55:00,90.68,90.74,90.58,90.61,22200.0,76.0243,76.0746,75.9405,75.9657,22200.0
2010-04-13 10:00:00,90.68,90.68,90.39,90.44,9000.0,76.0243,76.0243,75.7812,75.8231,9000.0
2010-04-13 10:05:00,90.48,90.56,90.48,90.53,10200.0,75.8567,75.9237,75.8567,75.8986,10200.0
2010-04-13 10:10:00,90.55,90.81,90.55,90.81,14300.0,75.9153,76.1333,75.9153,76.1333,14300.0
2010-04-13 10:15:00,90.8,90.85,90.65,90.66,13200.0,76.1249,76.1669,75.9992,76.0076,13200.0
2010-04-13 10:20:00,90.64,90.64,90.31,90.34,12500.0,75.9908,75.9908,75.7141,75.7393,12500.0
2010-04-13 10:25:00,90.36,90.36,90.18,90.23,10500.0,75.7561,75.7561,75.6051,75.6471,10500.0
2010-04-13 10:30:00,90.25,90.25,90.12,90.21,19100.0,75.6638,75.6638,75.5548,75.6303,19100.0
2010-04-13 10:35:00,90.22,90.22,89.92,89.97,30500.0,75.6387,75.6387,75.3872,75.4291,30500.0
2010-04-13 10:40:00,89.96,90.15,89.96,90.08,21700.0,75.4207,75.58,75.4207,75.5213,21700.0
2010-04-13 10:45:00,90.08,90.11,90.04,90.04,8700.0,75.5213,75.5465,75.4878,75.4878,8700.0
2010-04-13 10:50:00,90.09,90.12,89.99,90.12,27700.0,75.5297,75.5548,75.4459,75.5548,27700.0
2010-04-13 10:55:00,90.12,90.12,90.0,90.07,11500.0,75.5548,75.5548,75.4542,75.5129,11500.0
2010-04-13 11:00:00,90.08,90.12,90.01,90.09,18400.0,75.5213,75.5548,75.4626,75.5297,18400.0
2010-04-13 11:05:00,90.08,90.15,90.08,90.11,20700.0,75.5213,75.58,75.5213,75.5465,20700.0
2010-04-13 11:10:00,90.11,90.12,90.06,90.08,12500.0,75.5465,75.5548,75.5045,75.5213,12500.0
2010-04-13 11:15:00,90.05,90.22,90.05,90.19,10400.0,75.4962,75.6387,75.4962,75.6135,10400.0
2010-04-13 11:20:00,90.22,90.28,90.2,90.2,5600.0,75.6387,75.689,75.6219,75.6219,5600.0
2010-04-13 11:25:00,90.2,90.27,90.18,90.26,13300.0,75.6219,75.6806,75.6051,75.6722,13300.0
2010-04-13 11:30:00,90.25,90.4,90.24,90.35,19300.0,75.6638,75.7896,75.6555,75.7477,19300.0
2010-04-13 11:35:00,90.37,90.39,90.2,90.22,14200.0,75.7644,75.7812,75.6219,75.6387,14200.0
2010-04-13 11:40:00,90.23,90.36,90.2,90.32,12800.0,75.6471,75.7561,75.6219,75.7225,12800.0
2010-04-13 11:45:00,90.3,90.36,90.25,90.31,11900.0,75.7058,75.7561,75.6638,75.7141,11900.0
2010-04-13 11:50:00,90.31,90.32,90.25,90.29,6400.0,75.7141,75.7225,75.6638,75.6974,6400.0
2010-04-13 11:55:00,90.28,90.38,90.26,90.36,14800.0,75.689,75.7728,75.6722,75.7561,14800.0
2010-04-13 12:00:00,90.36,90.36,90.3,90.3,13700.0,75.7561,75.7561,75.7058,75.7058,13700.0
2010-04-13 12:05:00,90.31,90.34,90.25,90.28,25000.0,75.7141,75.7393,75.6638,75.689,25000.0
2010-04-13 12:10:00,90.28,90.31,90.25,90.25,7700.0,75.689,75.7141,75.6638,75.6638,7700.0
2010-04-13 12:15:00,90.26,90.37,90.24,90.33,19700.0,75.6722,75.7644,75.6555,75.7309,19700.0
2010-04-13 12:20:00,90.35,90.37,90.27,90.27,14600.0,75.7477,75.7644,75.6806,75.6806,14600.0
2010-04-13 12:25:00,90.27,90.31,90.25,90.28,8300.0,75.6806,75.7141,75.6638,75.689,8300.0
2010-04-13 12:30:00,90.28,90.34,90.22,90.22,5400.0,75.689,75.7393,75.6387,75.6387,5400.0
2010-04-13 12:35:00,90.21,90.22,90.15,90.15,15900.0,75.6303,75.6387,75.58,75.58,15900.0
2010-04-13 12:40:00,90.16,90.18,90.09,90.12,6200.0,75.5884,75.6051,75.5297,75.5548,6200.0
2010-04-13 12:45:00,90.11,90.23,90.11,90.23,11300.0,75.5465,75.6471,75.5465,75.6471,11300.0
2010-04-13 12:50:00,90.22,90.24,90.2,90.21,3000.0,75.6387,75.6555,75.6219,75.6303,3000.0
2010-04-13 12:55:00,90.22,90.26,90.2,90.21,9000.0,75.6387,75.6722,75.6219,75.6303,9000.0
2010-04-13 13:00:00,90.21,90.36,90.21,90.31,5600.0,75.6303,75.7561,75.6303,75.7141,5600.0
2010-04-13 13:05:00,90.32,90.39,90.3,90.39,3700.0,75.7225,75.7812,75.7058,75.7812,3700.0
2010-04-13 13:10:00,90.39,90.46,90.34,90.42,5800.0,75.7812,75.8399,75.7393,75.8064,5800.0
2010-04-13 13:15:00,90.44,90.49,90.42,90.44,6700.0,75.8231,75.865,75.8064,75.8231,6700.0
2010-04-13 13:20:00,90.45,90.45,90.21,90.23,33300.0,75.8315,75.8315,75.6303,75.6471,33300.0
2010-04-13 13:25:00,90.23,90.35,90.22,90.34,6000.0,75.6471,75.7477,75.6387,75.7393,6000.0
2010-04-13 13:30:00,90.35,90.43,90.35,90.43,3600.0,75.7477,75.8147,75.7477,75.8147,3600.0
2010-04-13 13:35:00,90.42,90.47,90.41,90.41,7600.0,75.8064,75.8483,75.798,75.798,7600.0
2010-04-13 13:40:00,90.41,90.49,90.33,90.34,7400.0,75.798,75.865,75.7309,75.7393,7400.0
2010-04-13 13:45:00,90.35,90.36,90.27,90.36,10300.0,75.7477,75.7561,75.6806,75.7561,10300.0
2010-04-13 13:50:00,90.35,90.42,90.35,90.42,8000.0,75.7477,75.8064,75.7477,75.8064,8000.0
2010-04-13 13:55:00,90.43,90.44,90.34,90.41,13700.0,75.8147,75.8231,75.7393,75.798,13700.0
2010-04-13 14:00:00,90.42,90.46,90.4,90.46,7900.0,75.8064,75.8399,75.7896,75.8399,7900.0
2010-04-13 14:05:00,90.44,90.48,90.41,90.41,13900.0,75.8231,75.8567,75.798,75.798,13900.0
2010-04-13 14:10:00,90.42,90.48,90.39,90.45,8300.0,75.8064,75.8567,75.7812,75.8315,8300.0
2010-04-13 14:15:00,90.46,90.57,90.46,90.56,23000.0,75.8399,75.9321,75.8399,75.9237,23000.0
2010-04-13 14:20:00,90.56,90.64,90.56,90.59,23600.0,75.9237,75.9908,75.9237,75.9489,23600.0
2010-04-13 14:25:00,90.59,90.6,90.43,90.43,15400.0,75.9489,75.9573,75.8147,75.8147,15400.0
2010-04-13 14:30:00,90.42,90.55,90.42,90.55,9500.0,75.8064,75.9153,75.8064,75.9153,9500.0
2010-04-13 14:35:00,90.56,90.57,90.45,90.45,12200.0,75.9237,75.9321,75.8315,75.8315,12200.0
2010-04-13 14:40:00,90.45,90.54,90.45,90.45,19500.0,75.8315,75.907,75.8315,75.8315,19500.0
2010-04-13 14:45:00,90.47,90.5,90.43,90.46,13500.0,75.8483,75.8734,75.8147,75.8399,13500.0
2010-04-13 14:50:00,90.49,90.64,90.44,90.63,23200.0,75.865,75.9908,75.8231,75.9824,23200.0
2010-04-13 14:55:00,90.63,90.68,90.49,90.55,10600.0,75.9824,76.0243,75.865,75.9153,10600.0
2010-04-13 15:00:00,90.55,90.55,90.45,90.49,12400.0,75.9153,75.9153,75.8315,75.865,12400.0
2010-04-13 15:05:00,90.49,90.52,90.49,90.51,12100.0,75.865,75.8902,75.865,75.8818,12100.0
2010-04-13 15:10:00,90.5,90.5,90.45,90.49,45400.0,75.8734,75.8734,75.8315,75.865,45400.0
2010-04-13 15:15:00,90.5,90.61,90.49,90.61,35000.0,75.8734,75.9657,75.865,75.9657,35000.0
2010-04-13 15:20:00,90.61,90.8,90.6,90.73,29600.0,75.9657,76.1249,75.9573,76.0663,29600.0
2010-04-13 15:25:00,90.73,90.75,90.62,90.71,29700.0,76.0663,76.083,75.974,76.0495,29700.0
2010-04-13 15:30:00,90.71,90.79,90.71,90.77,15600.0,76.0495,76.1166,76.0495,76.0998,15600.0
2010-04-13 15:35:00,90.77,90.8,90.72,90.8,28600.0,76.0998,76.1249,76.0579,76.1249,28600.0
2010-04-13 15:40:00,90.8,90.94,90.8,90.93,37200.0,76.1249,76.2423,76.1249,76.2339,37200.0
2010-04-13 15:45:00,90.95,90.95,90.76,90.85,54400.0,76.2507,76.2507,76.0914,76.1669,54400.0
2010-04-13 15:50:00,90.84,90.86,90.76,90.76,33800.0,76.1585,76.1752,76.0914,76.0914,33800.0
2010-04-13 15:55:00,90.76,90.78,90.72,90.72,74200.0,76.0914,76.1082,76.0579,76.0579,74200.0
2010-04-14 09:30:00,91.12,91.32,90.82,90.92,59100.0,76.3932,76.5609,76.1417,76.2256,59100.0
2010-04-14 09:35:00,90.91,91.17,90.77,91.15,51300.0,76.2172,76.4351,76.0998,76.4184,51300.0
2010-04-14 09:40:00,91.15,91.83,91.15,91.74,81000.0,76.4184,76.9885,76.4184,76.913,81000.0
2010-04-14 09:45:00,91.72,92.1,91.71,92.05,51600.0,76.8963,77.2148,76.8879,77.1729,51600.0
2010-04-14 09:50:00,92.01,92.07,91.93,92.07,52400.0,77.1394,77.1897,77.0723,77.1897,52400.0
2010-04-14 09:55:00,92.07,92.29,92.03,92.11,65300.0,77.1897,77.3741,77.1562,77.2232,65300.0
2010-04-14 10:00:00,92.1,92.29,92.08,92.2,52400.0,77.2148,77.3741,77.1981,77.2987,52400.0
2010-04-14 10:05:00,92.19,92.37,92.15,92.37,52800.0,77.2903,77.4412,77.2568,77.4412,52800.0
2010-04-14 10:10:00,92.37,92.58,92.34,92.5,92400.0,77.4412,77.6173,77.4161,77.5502,92400.0
2010-04-14 10:15:00,92.52,92.79,92.42,92.79,70700.0,77.567,77.7933,77.4831,77.7933,70700.0
2010-04-14 10:20:00,92.78,92.9,92.76,92.87,66500.0,77.7849,77.8855,77.7682,77.8604,66500.0
2010-04-14 10:25:00,92.88,92.98,92.81,92.95,72300.0,77.8688,77.9526,77.8101,77.9275,72300.0
2010-04-14 10:30:00,92.97,92.99,92.76,92.76,70700.0,77.9442,77.961,77.7682,77.7682,70700.0
2010-04-14 10:35:00,92.77,92.85,92.71,92.73,67100.0,77.7766,77.8436,77.7263,77.743,67100.0
2010-04-14 10:40:00,92.74,92.75,92.54,92.55,73100.0,77.7514,77.7598,77.5837,77.5921,73100.0
2010-04-14 10:45:00,92.54,92.56,92.36,92.44,59900.0,77.5837,77.6005,77.4328,77.4999,59900.0
2010-04-14 10:50:00,92.45,92.53,92.37,92.39,26600.0,77.5083,77.5753,77.4412,77.458,26600.0
2010-04-14 10:55:00,92.37,92.53,92.35,92.44,37500.0,77.4412,77.5753,77.4244,77.4999,37500.0
2010-04-14 11:00:00,92.45,92.55,92.39,92.4,19400.0,77.5083,77.5921,77.458,77.4664,19400.0
2010-04-14 11:05:00,92.39,92.41,92.23,92.3,42100.0,77.458,77.4747,77.3238,77.3825,42100.0
2010-04-14 11:10:00,92.28,92.33,92.27,92.27,21000.0,77.3657,77.4077,77.3574,77.3574,21000.0
2010-04-14 11:15:00,92.27,92.37,92.26,92.37,25500.0,77.3574,77.4412,77.349,77.4412,25500.0
2010-04-14 11:20:00,92.37,92.37,92.27,92.27,12400.0,77.4412,77.4412,77.3574,77.3574,12400.0
2010-04-14 11:25:00,92.27,92.37,92.24,92.31,28000.0,77.3574,77.4412,77.3322,77.3909,28000.0
2010-04-14 11:30:00,92.33,92.34,92.18,92.31,33400.0,77.4077,77.4161,77.2819,77.3909,33400.0
2010-04-14 11:35:00,92.32,92.46,92.31,92.39,17800.0,77.3993,77.5167,77.3909,77.458,17800.0
2010-04-14 11:40:00,92.38,92.42,92.33,92.35,10700.0,77.4496,77.4831,77.4077,77.4244,10700.0
2010-04-14 11:45:00,92.34,92.34,92.25,92.26,9500.0,77.4161,77.4161,77.3406,77.349,9500.0
2010-04-14 11:50:00,92.25,92.27,92.21,92.22,13400.0,77.3406,77.3574,77.3071,77.3154,13400.0
2010-04-14 11:55:00,92.21,92.25,92.19,92.24,14700.0,77.3071,77.3406,77.2903,77.3322,14700.0
2010-04-14 12:00:00,92.22,92.32,92.19,92.32,17400.0,77.3154,77.3993,77.2903,77.3993,17400.0
2010-04-14 12:05:00,92.33,92.34,92.3,92.31,8100.0,77.4077,77.4161,77.3825,77.3909,8100.0
2010-04-14 12:10:00,92.33,92.47,92.33,92.45,12200.0,77.4077,77.525,77.4077,77.5083,12200.0
2010-04-14 12:15:00,92.44,92.46,92.35,92.37,8800.0,77.4999,77.5167,77.4244,77.4412,8800.0
2010-04-14 12:20:00,92.38,92.46,92.38,92.39,11300.0,77.4496,77.5167,77.4496,77.458,11300.0
2010-04-14 12:25:00,92.38,92.5,92.38,92.43,7700.0,77.4496,77.5502,77.4496,77.4915,7700.0
2010-04-14 12:30:00,92.46,92.59,92.45,92.54,9800.0,77.5167,77.6256,77.5083,77.5837,9800.0
2010-04-14 12:35:00,92.53,92.6,92.5,92.5,17500.0,77.5753,77.634,77.5502,77.5502,17500.0
2010-04-14 12:40:00,92.52,92.6,92.51,92.52,16400.0,77.567,77.634,77.5586,77.567,16400.0
2010-04-14 12:45:00,92.51,92.59,92.51,92.57,8200.0,77.5586,77.6256,77.5586,77.6089,8200.0
2010-04-14 12:50:00,92.57,92.63,92.47,92.61,21900.0,77.6089,77.6592,77.525,77.6424,21900.0
2010-04-14 12:55:00,92.61,92.72,92.59,92.72,22600.0,77.6424,77.7346,77.6256,77.7346,22600.0
2010-04-14 13:00:00,92.7,92.81,92.7,92.79,20900.0,77.7179,77.8101,77.7179,77.7933,20900.0
2010-04-14 13:05:00,92.78,92.95,92.78,92.88,27600.0,77.7849,77.9275,77.7849,77.8688,27600.0
2010-04-14 13:10:00,92.89,92.96,92.88,92.95,33000.0,77.8772,77.9358,77.8688,77.9275,33000.0
2010-04-14 13:15:00,92.96,93.28,92.95,93.23,173700.0,77.9358,78.2041,77.9275,78.1622,173700.0
2010-04-14 13:20:00,93.22,93.39,93.2,93.39,193700.0,78.1538,78.2964,78.1371,78.2964,193700.0
2010-04-14 13:25:00,93.38,93.42,93.07,93.1,114700.0,78.288,78.3215,78.0281,78.0532,114700.0
2010-04-14 13:30:00,93.11,93.16,92.82,93.0,45400.0,78.0616,78.1035,77.8185,77.9694,45400.0
2010-04-14 13:35:00,93.01,93.06,92.96,93.01,24400.0,77.9778,78.0197,77.9358,77.9778,24400.0
2010-04-14 13:40:00,93.0,93.02,92.96,93.02,31400.0,77.9694,77.9861,77.9358,77.9861,31400.0
2010-04-14 13:45:00,93.02,93.08,93.02,93.03,8700.0,77.9861,78.0365,77.9861,77.9945,8700.0
2010-04-14 13:50:00,93.03,93.04,92.98,93.01,17500.0,77.9945,78.0029,77.9526,77.9778,17500.0
2010-04-14 13:55:00,93.01,93.02,92.97,93.0,18400.0,77.9778,77.9861,77.9442,77.9694,18400.0
2010-04-14 14:00:00,93.01,93.04,92.98,93.03,18100.0,77.9778,78.0029,77.9526,77.9945,18100.0
2010-04-14 14:05:00,93.03,93.04,92.99,93.0,10800.0,77.9945,78.0029,77.961,77.9694,10800.0
2010-04-14 14:10:00,93.01,93.14,93.01,93.04,21000.0,77.9778,78.0868,77.9778,78.0029,21000.0
2010-04-14 14:15:00,93.05,93.05,92.94,93.01,15900.0,78.0113,78.0113,77.9191,77.9778,15900.0
2010-04-14 14:20:00,93.01,93.11,93.01,93.06,24900.0,77.9778,78.0616,77.9778,78.0197,24900.0
2010-04-14 14:25:00,93.09,93.1,93.02,93.06,17600.0,78.0448,78.0532,77.9861,78.0197,17600.0
2010-04-14 14:30:00,93.06,93.15,93.06,93.13,27400.0,78.0197,78.0951,78.0197,78.0784,27400.0
2010-04-14 14:35:00,93.14,93.22,93.11,93.18,22400.0,78.0868,78.1538,78.0616,78.1203,22400.0
2010-04-14 14:40:00,93.18,93.37,93.1,93.37,49600.0,78.1203,78.2796,78.0532,78.2796,49600.0
2010-04-14 14:45:00,93.37,93.57,93.37,93.54,67200.0,78.2796,78.4473,78.2796,78.4221,67200.0
2010-04-14 14:50:00,93.54,93.69,93.5,93.68,114800.0,78.4221,78.5479,78.3886,78.5395,114800.0
2010-04-14 14:55:00,93.7,93.96,93.68,93.94,195500.0,78.5562,78.7742,78.5395,78.7575,195500.0
2010-04-14 15:00:00,93.93,94.18,93.79,93.8,342600.0,78.7491,78.9587,78.6317,78.6401,342600.0
2010-04-14 15:05:00,93.81,93.96,93.76,93.95,79000.0,78.6485,78.7742,78.6066,78.7658,79000.0
2010-04-14 15:10:00,93.94,94.0,93.89,93.99,102100.0,78.7575,78.8078,78.7155,78.7994,102100.0
2010-04-14 15:15:00,93.99,94.09,93.92,94.02,70100.0,78.7994,78.8832,78.7407,78.8245,70100.0
2010-04-14 15:20:00,94.02,94.13,93.97,94.13,93800.0,78.8245,78.9168,78.7826,78.9168,93800.0
2010-04-14 15:25:00,94.12,94.23,94.07,94.14,71000.0,78.9084,79.0006,78.8664,78.9251,71000.0
2010-04-14 15:30:00,94.14,94.2,94.09,94.1,124100.0,78.9251,78.9754,78.8832,78.8916,124100.0
2010-04-14 15:35:00,94.09,94.18,93.99,94.18,101500.0,78.8832,78.9587,78.7994,78.9587,101500.0
2010-04-14 15:40:00,94.18,94.18,94.0,94.14,86200.0,78.9587,78.9587,78.8078,78.9251,86200.0
2010-04-14 15:45:00,94.13,94.13,93.95,94.02,138300.0,78.9168,78.9168,78.7658,78.8245,138300.0
2010-04-14 15:50:00,94.01,94.14,93.95,94.06,157000.0,78.8161,78.9251,78.7658,78.8581,157000.0
2010-04-14 15:55:00,94.06,94.13,93.94,94.01,353200.0,78.8581,78.9168,78.7575,78.8161,353200.0
2010-04-15 09:30:00,95.3,96.63,95.3,96.61,255500.0,79.8977,81.0127,79.8977,80.9959,255500.0
2010-04-15 09:35:00,96.62,97.39,96.58,97.11,251200.0,81.0043,81.6499,80.9708,81.4151,251200.0
2010-04-15 09:40:00,97.13,97.75,97.13,97.36,198000.0,81.4319,81.9517,81.4319,81.6247,198000.0
2010-04-15 09:45:00,97.38,97.48,96.79,96.81,137200.0,81.6415,81.7253,81.1468,81.1636,137200.0
2010-04-15 09:50:00,96.83,97.3,96.83,97.18,126100.0,81.1804,81.5744,81.1804,81.4738,126100.0
2010-04-15 09:55:00,97.19,97.22,96.82,96.99,88200.0,81.4822,81.5073,81.172,81.3145,88200.0
2010-04-15 10:00:00,97.0,97.26,96.99,97.23,133000.0,81.3229,81.5409,81.3145,81.5157,133000.0
2010-04-15 10:05:00,97.25,97.5,97.18,97.35,175200.0,81.5325,81.7421,81.4738,81.6163,175200.0
2010-04-15 10:10:00,97.33,97.56,97.33,97.5,214500.0,81.5996,81.7924,81.5996,81.7421,214500.0
2010-04-15 10:15:00,97.5,97.54,97.24,97.27,49100.0,81.7421,81.7756,81.5241,81.5493,49100.0
2010-04-15 10:20:00,97.26,97.42,97.18,97.18,55400.0,81.5409,81.675,81.4738,81.4738,55400.0
2010-04-15 10:25:00,97.2,97.25,97.01,97.08,51800.0,81.4906,81.5325,81.3313,81.39,51800.0
2010-04-15 10:30:00,97.08,97.26,97.02,97.14,42800.0,81.39,81.5409,81.3397,81.4403,42800.0
2010-04-15 10:35:00,97.14,97.19,96.89,96.94,63400.0,81.4403,81.4822,81.2307,81.2726,63400.0
2010-04-15 10:40:00,96.93,97.07,96.89,97.07,95500.0,81.2642,81.3816,81.2307,81.3816,95500.0
2010-04-15 10:45:00,97.04,97.14,96.85,96.98,60400.0,81.3564,81.4403,81.1971,81.3061,60400.0
2010-04-15 10:50:00,96.97,97.02,96.86,97.0,53100.0,81.2978,81.3397,81.2055,81.3229,53100.0
2010-04-15 10:55:00,96.99,97.13,96.99,97.03,45000.0,81.3145,81.4319,81.3145,81.3481,45000.0
2010-04-15 11:00:00,97.03,97.1,97.02,97.05,21000.0,81.3481,81.4067,81.3397,81.3648,21000.0
2010-04-15 11:05:00,97.06,97.07,96.95,96.97,53700.0,81.3732,81.3816,81.281,81.2978,53700.0
2010-04-15 11:10:00,96.98,97.0,96.95,97.0,39000.0,81.3061,81.3229,81.281,81.3229,39000.0
2010-04-15 11:15:00,97.0,97.05,96.96,97.02,40300.0,81.3229,81.3648,81.2894,81.3397,40300.0
2010-04-15 11:20:00,97.02,97.05,96.98,97.0,27700.0,81.3397,81.3648,81.3061,81.3229,27700.0
2010-04-15 11:25:00,97.0,97.03,96.86,97.0,47900.0,81.3229,81.3481,81.2055,81.3229,47900.0
2010-04-15 11:30:00,97.0,97.01,96.73,96.88,45300.0,81.3229,81.3313,81.0965,81.2223,45300.0
2010-04-15 11:35:00,96.86,96.99,96.85,96.93,25900.0,81.2055,81.3145,81.1971,81.2642,25900.0
2010-04-15 11:40:00,96.94,97.0,96.92,96.94,23300.0,81.2726,81.3229,81.2558,81.2726,23300.0
2010-04-15 11:45:00,96.94,96.95,96.66,96.7,36400.0,81.2726,81.281,81.0379,81.0714,36400.0
2010-04-15 11:50:00,96.71,96.79,96.5,96.53,49400.0,81.0798,81.1468,80.9037,80.9289,49400.0
2010-04-15 11:55:00,96.53,96.53,96.28,96.34,26900.0,80.9289,80.9289,80.7193,80.7696,26900.0
2010-04-15 12:00:00,96.33,96.35,96.1,96.12,42500.0,80.7612,80.778,80.5684,80.5851,42500.0
2010-04-15 12:05:00,96.13,96.18,96.0,96.18,54000.0,80.5935,80.6354,80.4845,80.6354,54000.0
2010-04-15 12:10:00,96.17,96.23,96.03,96.2,55500.0,80.627,80.6774,80.5097,80.6522,55500.0
2010-04-15 12:15:00,96.23,96.3,96.17,96.21,24300.0,80.6774,80.736,80.627,80.6606,24300.0
2010-04-15 12:20:00,96.19,96.27,96.13,96.14,16900.0,80.6438,80.7109,80.5935,80.6019,16900.0
2010-04-15 12:25:00,96.16,96.16,95.84,95.91,32600.0,80.6187,80.6187,80.3504,80.4091,32600.0
2010-04-15 12:30:00,95.9,95.99,95.87,95.97,9700.0,80.4007,80.4761,80.3755,80.4594,9700.0
2010-04-15 12:35:00,95.95,96.0,95.88,95.98,17200.0,80.4426,80.4845,80.3839,80.4678,17200.0
2010-04-15 12:40:00,95.95,95.97,95.91,95.97,11000.0,80.4426,80.4594,80.4091,80.4594,11000.0
2010-04-15 12:45:00,95.96,96.0,95.91,95.96,8800.0,80.451,80.4845,80.4091,80.451,8800.0
2010-04-15 12:50:00,95.98,95.99,95.75,95.76,34500.0,80.4678,80.4761,80.2749,80.2833,34500.0
2010-04-15 12:55:00,95.78,95.96,95.76,95.95,12600.0,80.3001,80.451,80.2833,80.4426,12600.0
2010-04-15 13:00:00,95.96,96.11,95.96,96.11,28000.0,80.451,80.5767,80.451,80.5767,28000.0
2010-04-15 13:05:00,96.11,96.29,96.11,96.28,26000.0,80.5767,80.7277,80.5767,80.7193,26000.0
2010-04-15 13:10:00,96.3,96.34,96.22,96.26,19700.0,80.736,80.7696,80.669,80.7025,19700.0
2010-04-15 13:15:00,96.29,96.46,96.29,96.41,11500.0,80.7277,80.8702,80.7277,80.8283,11500.0
2010-04-15 13:20:00,96.41,96.43,96.31,96.4,10800.0,80.8283,80.845,80.7444,80.8199,10800.0
2010-04-15 13:25:00,96.4,96.46,96.37,96.44,11200.0,80.8199,80.8702,80.7947,80.8534,11200.0
2010-04-15 13:30:00,96.45,96.45,96.4,96.43,11900.0,80.8618,80.8618,80.8199,80.845,11900.0
2010-04-15 13:35:00,96.43,96.56,96.42,96.45,32600.0,80.845,80.954,80.8366,80.8618,32600.0
2010-04-15 13:40:00,96.46,96.49,96.39,96.41,27000.0,80.8702,80.8953,80.8115,80.8283,27000.0
2010-04-15 13:45:00,96.43,96.43,96.27,96.36,26300.0,80.845,80.845,80.7109,80.7863,26300.0
2010-04-15 13:50:00,96.38,96.47,96.37,96.47,17300.0,80.8031,80.8786,80.7947,80.8786,17300.0
2010-04-15 13:55:00,96.46,96.49,96.42,96.44,13700.0,80.8702,80.8953,80.8366,80.8534,13700.0
2010-04-15 14:00:00,96.44,96.53,96.44,96.5,12700.0,80.8534,80.9289,80.8534,80.9037,12700.0
2010-04-15 14:05:00,96.5,96.65,96.43,96.44,36600.0,80.9037,81.0295,80.845,80.8534,36600.0
2010-04-15 14:10:00,96.43,96.46,96.32,96.45,15000.0,80.845,80.8702,80.7528,80.8618,15000.0
2010-04-15 14:15:00,96.47,96.49,96.42,96.47,13200.0,80.8786,80.8953,80.8366,80.8786,13200.0
2010-04-15 14:20:00,96.48,96.61,96.48,96.61,9600.0,80.8869,80.9959,80.8869,80.9959,9600.0
2010-04-15 14:25:00,96.6,96.61,96.55,96.57,11500.0,80.9876,80.9959,80.9456,80.9624,11500.0
2010-04-15 14:30:00,96.58,96.59,96.49,96.51,14000.0,80.9708,80.9792,80.8953,80.9121,14000.0
2010-04-15 14:35:00,96.51,96.51,96.43,96.46,18900.0,80.9121,80.9121,80.845,80.8702,18900.0
2010-04-15 14:40:00,96.46,96.48,96.27,96.27,26100.0,80.8702,80.8869,80.7109,80.7109,26100.0
2010-04-15 14:45:00,96.28,96.38,96.28,96.32,14900.0,80.7193,80.8031,80.7193,80.7528,14900.0
2010-04-15 14:50:00,96.34,96.42,96.34,96.39,19500.0,80.7696,80.8366,80.7696,80.8115,19500.0
2010-04-15 14:55:00,96.4,96.43,96.36,96.4,32800.0,80.8199,80.845,80.7863,80.8199,32800.0
2010-04-15 15:00:00,96.42,96.42,96.18,96.19,55900.0,80.8366,80.8366,80.6354,80.6438,55900.0
2010-04-15 15:05:00,96.2,96.23,96.18,96.22,20000.0,80.6522,80.6774,80.6354,80.669,20000.0
2010-04-15 15:10:00,96.22,96.25,96.15,96.18,42600.0,80.669,80.6941,80.6103,80.6354,42600.0
2010-04-15 15:15:00,96.16,96.22,96.16,96.17,25200.0,80.6187,80.669,80.6187,80.627,25200.0
2010-04-15 15:20:00,96.17,96.26,96.13,96.23,37800.0,80.627,80.7025,80.5935,80.6774,37800.0
2010-04-15 15:25:00,96.24,96.31,96.12,96.12,27600.0,80.6857,80.7444,80.5851,80.5851,27600.0
2010-04-15 15:30:00,96.12,96.24,96.12,96.18,37600.0,80.5851,80.6857,80.5851,80.6354,37600.0
2010-04-15 15:35:00,96.18,96.23,96.16,96.19,41300.0,80.6354,80.6774,80.6187,80.6438,41300.0
2010-04-15 15:40:00,96.2,96.36,96.19,96.29,73000.0,80.6522,80.7863,80.6438,80.7277,73000.0
2010-04-15 15:45:00,96.28,96.35,96.18,96.26,85100.0,80.7193,80.778,80.6354,80.7025,85100.0
2010-04-15 15:50:00,96.24,96.25,95.95,95.96,154100.0,80.6857,80.6941,80.4426,80.451,154100.0
2010-04-15 15:55:00,95.96,95.97,95.61,95.66,221000.0,80.451,80.4594,80.1576,80.1995,221000.0
2010-04-16 09:30:00,95.24,95.39,94.81,94.83,283200.0,79.8474,79.9731,79.4869,79.5036,283200.0
2010-04-16 09:35:00,94.89,95.16,94.89,95.0,64400.0,79.5539,79.7803,79.5539,79.6461,64400.0
2010-04-16 09:40:00,94.98,95.01,94.75,94.9,45400.0,79.6294,79.6545,79.4365,79.5623,45400.0
2010-04-16 09:45:00,94.9,94.93,94.59,94.8,30800.0,79.5623,79.5875,79.3024,79.4785,30800.0
2010-04-16 09:50:00,94.79,94.81,94.49,94.57,32800.0,79.4701,79.4869,79.2186,79.2856,32800.0
2010-04-16 09:55:00,94.5,94.55,94.41,94.43,60100.0,79.227,79.2689,79.1515,79.1683,60100.0
2010-04-16 10:00:00,94.42,94.52,94.38,94.44,75600.0,79.1599,79.2437,79.1263,79.1766,75600.0
2010-04-16 10:05:00,94.46,94.9,94.45,94.82,54700.0,79.1934,79.5623,79.185,79.4952,54700.0
2010-04-16 10:10:00,94.82,94.84,94.67,94.75,53900.0,79.4952,79.512,79.3695,79.4365,53900.0
2010-04-16 10:15:00,94.74,95.1,94.7,95.06,130000.0,79.4282,79.73,79.3946,79.6964,130000.0
2010-04-16 10:20:00,95.06,95.14,94.83,94.84,30900.0,79.6964,79.7635,79.5036,79.512,30900.0
2010-04-16 10:25:00,94.83,94.91,94.75,94.76,25500.0,79.5036,79.5707,79.4365,79.4449,25500.0
2010-04-16 10:30:00,94.75,94.83,94.75,94.76,23700.0,79.4365,79.5036,79.4365,79.4449,23700.0
2010-04-16 10:35:00,94.77,94.79,94.4,94.48,97600.0,79.4533,79.4701,79.1431,79.2102,97600.0
2010-04-16 10:40:00,94.49,94.76,94.31,94.64,43300.0,79.2186,79.4449,79.0677,79.3443,43300.0
2010-04-16 10:45:00,94.65,94.72,94.11,94.16,35000.0,79.3527,79.4114,78.9,78.9419,35000.0
2010-04-16 10:50:00,94.14,94.23,93.9,94.17,104800.0,78.9251,79.0006,78.7239,78.9503,104800.0
2010-04-16 10:55:00,94.12,94.49,94.05,94.2,33600.0,78.9084,79.2186,78.8497,78.9754,33600.0
2010-04-16 11:00:00,94.2,94.38,94.15,94.31,24000.0,78.9754,79.1263,78.9335,79.0677,24000.0
2010-04-16 11:05:00,94.35,94.58,94.35,94.48,33400.0,79.1012,79.294,79.1012,79.2102,33400.0
2010-04-16 11:10:00,94.5,94.58,94.33,94.39,42000.0,79.227,79.294,79.0844,79.1347,42000.0
2010-04-16 11:15:00,94.38,94.39,93.95,93.97,62300.0,79.1263,79.1347,78.7658,78.7826,62300.0
2010-04-16 11:20:00,93.98,94.42,93.95,94.4,37800.0,78.791,79.1599,78.7658,79.1431,37800.0
2010-04-16 11:25:00,94.4,94.51,94.14,94.2,33800.0,79.1431,79.2353,78.9251,78.9754,33800.0
2010-04-16 11:30:00,94.2,94.23,94.0,94.12,35100.0,78.9754,79.0006,78.8078,78.9084,35100.0
2010-04-16 11:35:00,94.12,94.42,94.12,94.3,24900.0,78.9084,79.1599,78.9084,79.0593,24900.0
2010-04-16 11:40:00,94.31,94.5,94.29,94.49,23600.0,79.0677,79.227,79.0509,79.2186,23600.0
2010-04-16 11:45:00,94.46,94.47,93.99,94.08,73000.0,79.1934,79.2018,78.7994,78.8748,73000.0
2010-04-16 11:50:00,94.09,94.14,93.85,94.13,75100.0,78.8832,78.9251,78.682,78.9168,75100.0
2010-04-16 11:55:00,94.13,94.21,93.84,93.87,24400.0,78.9168,78.9838,78.6736,78.6988,24400.0
2010-04-16 12:00:00,93.89,93.92,93.61,93.92,39900.0,78.7155,78.7407,78.4808,78.7407,39900.0
2010-04-16 12:05:00,93.92,94.0,93.83,94.0,24100.0,78.7407,78.8078,78.6652,78.8078,24100.0
2010-04-16 12:10:00,94.0,94.0,93.7,93.75,32800.0,78.8078,78.8078,78.5562,78.5982,32800.0
2010-04-16 12:15:00,93.73,93.77,93.57,93.67,82100.0,78.5814,78.6149,78.4473,78.5311,82100.0
2010-04-16 12:20:00,93.69,93.99,93.69,93.81,41200.0,78.5479,78.7994,78.5479,78.6485,41200.0
2010-04-16 12:25:00,93.8,93.86,93.69,93.83,28100.0,78.6401,78.6904,78.5479,78.6652,28100.0
2010-04-16 12:30:00,93.82,93.82,93.58,93.7,29100.0,78.6569,78.6569,78.4556,78.5562,29100.0
2010-04-16 12:35:00,93.71,93.77,93.41,93.45,67000.0,78.5646,78.6149,78.3131,78.3467,67000.0
2010-04-16 12:40:00,93.47,93.72,93.44,93.72,39000.0,78.3634,78.573,78.3383,78.573,39000.0
2010-04-16 12:45:00,93.71,93.9,93.69,93.73,24100.0,78.5646,78.7239,78.5479,78.5814,24100.0
2010-04-16 12:50:00,93.71,93.78,93.6,93.72,23300.0,78.5646,78.6233,78.4724,78.573,23300.0
2010-04-16 12:55:00,93.73,93.99,93.69,93.93,46100.0,78.5814,78.7994,78.5479,78.7491,46100.0
2010-04-16 13:00:00,93.92,94.0,93.78,93.81,50700.0,78.7407,78.8078,78.6233,78.6485,50700.0
2010-04-16 13:05:00,93.85,93.9,93.73,93.74,15400.0,78.682,78.7239,78.5814,78.5898,15400.0
2010-04-16 13:10:00,93.73,93.93,93.7,93.72,18700.0,78.5814,78.7491,78.5562,78.573,18700.0
2010-04-16 13:15:00,93.74,93.77,93.58,93.65,19900.0,78.5898,78.6149,78.4556,78.5143,19900.0
2010-04-16 13:20:00,93.65,93.7,93.54,93.55,17000.0,78.5143,78.5562,78.4221,78.4305,17000.0
2010-04-16 13:25:00,93.55,93.67,93.51,93.51,21100.0,78.4305,78.5311,78.397,78.397,21100.0
2010-04-16 13:30:00,93.5,93.63,93.5,93.56,28800.0,78.3886,78.4976,78.3886,78.4389,28800.0
2010-04-16 13:35:00,93.56,93.64,93.51,93.59,24500.0,78.4389,78.5059,78.397,78.464,24500.0
2010-04-16 13:40:00,93.59,93.69,93.55,93.61,31500.0,78.464,78.5479,78.4305,78.4808,31500.0
2010-04-16 13:45:00,93.62,93.68,93.43,93.5,37600.0,78.4892,78.5395,78.3299,78.3886,37600.0
2010-04-16 13:50:00,93.5,93.62,93.49,93.59,32300.0,78.3886,78.4892,78.3802,78.464,32300.0
2010-04-16 13:55:00,93.61,93.68,93.6,93.68,20400.0,78.4808,78.5395,78.4724,78.5395,20400.0
2010-04-16 14:00:00,93.69,93.84,93.67,93.84,22900.0,78.5479,78.6736,78.5311,78.6736,22900.0
2010-04-16 14:05:00,93.83,94.05,93.78,94.03,22700.0,78.6652,78.8497,78.6233,78.8329,22700.0
2010-04-16 14:10:00,94.03,94.06,93.95,93.98,14000.0,78.8329,78.8581,78.7658,78.791,14000.0
2010-04-16 14:15:00,93.99,94.14,93.97,93.97,17400.0,78.7994,78.9251,78.7826,78.7826,17400.0
2010-04-16 14:20:00,93.99,94.1,93.96,93.98,29800.0,78.7994,78.8916,78.7742,78.791,29800.0
2010-04-16 14:25:00,94.0,94.02,93.84,93.9,20000.0,78.8078,78.8245,78.6736,78.7239,20000.0
2010-04-16 14:30:00,93.92,94.02,93.89,93.96,28400.0,78.7407,78.8245,78.7155,78.7742,28400.0
2010-04-16 14:35:00,93.95,93.97,93.67,93.69,41600.0,78.7658,78.7826,78.5311,78.5479,41600.0
2010-04-16 14:40:00,93.69,93.96,93.67,93.91,31200.0,78.5479,78.7742,78.5311,78.7323,31200.0
2010-04-16 14:45:00,93.9,93.93,93.76,93.76,36500.0,78.7239,78.7491,78.6066,78.6066,36500.0
2010-04-16 14:50:00,93.8,93.84,93.75,93.81,16100.0,78.6401,78.6736,78.5982,78.6485,16100.0
2010-04-16 14:55:00,93.82,93.82,93.63,93.67,27800.0,78.6569,78.6569,78.4976,78.5311,27800.0
2010-04-16 15:00:00,93.68,93.78,93.67,93.7,44800.0,78.5395,78.6233,78.5311,78.5562,44800.0
2010-04-16 15:05:00,93.7,93.75,93.64,93.73,65600.0,78.5562,78.5982,78.5059,78.5814,65600.0
2010-04-16 15:10:00,93.74,93.78,93.64,93.67,27900.0,78.5898,78.6233,78.5059,78.5311,27900.0
2010-04-16 15:15:00,93.68,93.83,93.66,93.8,52100.0,78.5395,78.6652,78.5227,78.6401,52100.0
2010-04-16 15:20:00,93.79,93.95,93.77,93.93,36200.0,78.6317,78.7658,78.6149,78.7491,36200.0
2010-04-16 15:25:00,93.93,93.93,93.78,93.84,50000.0,78.7491,78.7491,78.6233,78.6736,50000.0
2010-04-16 15:30:00,93.83,93.91,93.72,93.87,57800.0,78.6652,78.7323,78.573,78.6988,57800.0
2010-04-16 15:35:00,93.86,93.99,93.78,93.97,45200.0,78.6904,78.7994,78.6233,78.7826,45200.0
2010-04-16 15:40:00,93.97,94.0,93.81,94.0,70800.0,78.7826,78.8078,78.6485,78.8078,70800.0
2010-04-16 15:45:00,94.01,94.19,93.86,93.92,101800.0,78.8161,78.9671,78.6904,78.7407,101800.0
2010-04-16 15:50:00,93.93,94.01,93.89,93.97,101200.0,78.7491,78.8161,78.7155,78.7826,101200.0
2010-04-16 15:55:00,93.97,93.98,93.76,93.83,166500.0,78.7826,78.791,78.6066,78.6652,166500.0
2010-04-19 09:30:00,93.32,94.27,93.32,94.04,77000.0,78.2377,79.0341,78.2377,78.8413,77000.0
2010-04-19 09:35:00,94.01,94.23,93.5,93.51,48200.0,78.8161,79.0006,78.3886,78.397,48200.0
2010-04-19 09:40:00,93.58,93.58,92.95,92.97,61600.0,78.4556,78.4556,77.9275,77.9442,61600.0
2010-04-19 09:45:00,92.97,93.25,92.97,93.16,43800.0,77.9442,78.179,77.9442,78.1035,43800.0
2010-04-19 09:50:00,93.24,93.63,93.17,93.59,52300.0,78.1706,78.4976,78.1119,78.464,52300.0
2010-04-19 09:55:00,93.63,93.83,93.4,93.43,31600.0,78.4976,78.6652,78.3047,78.3299,31600.0
2010-04-19 10:00:00,93.47,93.64,93.34,93.34,36200.0,78.3634,78.5059,78.2544,78.2544,36200.0
2010-04-19 10:05:00,93.32,93.56,93.31,93.54,18000.0,78.2377,78.4389,78.2293,78.4221,18000.0
2010-04-19 10:10:00,93.56,93.62,93.34,93.37,21900.0,78.4389,78.4892,78.2544,78.2796,21900.0
2010-04-19 10:15:00,93.41,93.56,93.41,93.48,60900.0,78.3131,78.4389,78.3131,78.3718,60900.0
2010-04-19 10:20:00,93.48,93.48,93.3,93.47,13800.0,78.3718,78.3718,78.2209,78.3634,13800.0
2010-04-19 10:25:00,93.45,93.52,93.31,93.42,16900.0,78.3467,78.4053,78.2293,78.3215,16900.0
2010-04-19 10:30:00,93.42,93.48,93.39,93.45,19900.0,78.3215,78.3718,78.2964,78.3467,19900.0
2010-04-19 10:35:00,93.45,93.47,93.25,93.44,20000.0,78.3467,78.3634,78.179,78.3383,20000.0
2010-04-19 10:40:00,93.44,93.62,93.4,93.61,15500.0,78.3383,78.4892,78.3047,78.4808,15500.0
2010-04-19 10:45:00,93.6,93.62,93.39,93.41,13500.0,78.4724,78.4892,78.2964,78.3131,13500.0
2010-04-19 10:50:00,93.43,93.5,93.39,93.42,9900.0,78.3299,78.3886,78.2964,78.3215,9900.0
2010-04-19 10:55:00,93.43,93.52,93.36,93.45,11000.0,78.3299,78.4053,78.2712,78.3467,11000.0
2010-04-19 11:00:00,93.43,93.58,93.37,93.37,8100.0,78.3299,78.4556,78.2796,78.2796,8100.0
2010-04-19 11:05:00,93.36,93.46,93.31,93.38,19600.0,78.2712,78.355,78.2293,78.288,19600.0
2010-04-19 11:10:00,93.35,93.38,93.27,93.3,11900.0,78.2628,78.288,78.1957,78.2209,11900.0
2010-04-19 11:15:00,93.29,93.48,93.29,93.43,12400.0,78.2125,78.3718,78.2125,78.3299,12400.0
2010-04-19 11:20:00,93.43,93.43,93.32,93.33,6700.0,78.3299,78.3299,78.2377,78.246,6700.0
2010-04-19 11:25:00,93.31,93.31,93.13,93.18,15300.0,78.2293,78.2293,78.0784,78.1203,15300.0
2010-04-19 11:30:00,93.17,93.36,93.17,93.31,12100.0,78.1119,78.2712,78.1119,78.2293,12100.0
2010-04-19 11:35:00,93.32,93.34,93.05,93.05,19900.0,78.2377,78.2544,78.0113,78.0113,19900.0
2010-04-19 11:40:00,93.07,93.16,93.06,93.08,23000.0,78.0281,78.1035,78.0197,78.0365,23000.0
2010-04-19 11:45:00,93.05,93.06,92.81,92.91,37300.0,78.0113,78.0197,77.8101,77.8939,37300.0
2010-04-19 11:50:00,92.92,92.92,92.62,92.7,23800.0,77.9023,77.9023,77.6508,77.7179,23800.0
2010-04-19 11:55:00,92.69,92.72,92.51,92.64,23600.0,77.7095,77.7346,77.5586,77.6676,23600.0
2010-04-19 12:00:00,92.65,92.71,92.59,92.68,23300.0,77.6759,77.7263,77.6256,77.7011,23300.0
2010-04-19 12:05:00,92.66,92.69,92.51,92.54,53300.0,77.6843,77.7095,77.5586,77.5837,53300.0
2010-04-19 12:10:00,92.54,92.6,92.35,92.44,26600.0,77.5837,77.634,77.4244,77.4999,26600.0
2010-04-19 12:15:00,92.46,92.57,92.4,92.55,12700.0,77.5167,77.6089,77.4664,77.5921,12700.0
2010-04-19 12:20:00,92.57,92.57,92.45,92.49,18200.0,77.6089,77.6089,77.5083,77.5418,18200.0
2010-04-19 12:25:00,92.49,92.57,92.38,92.44,16700.0,77.5418,77.6089,77.4496,77.4999,16700.0
2010-04-19 12:30:00,92.46,92.55,92.45,92.47,13500.0,77.5167,77.5921,77.5083,77.525,13500.0
2010-04-19 12:35:00,92.46,92.48,92.33,92.41,26400.0,77.5167,77.5334,77.4077,77.4747,26400.0
2010-04-19 12:40:00,92.41,92.46,92.38,92.46,9900.0,77.4747,77.5167,77.4496,77.5167,9900.0
2010-04-19 12:45:00,92.45,92.5,92.43,92.46,20000.0,77.5083,77.5502,77.4915,77.5167,20000.0
2010-04-19 12:50:00,92.45,92.47,92.39,92.39,20700.0,77.5083,77.525,77.458,77.458,20700.0
2010-04-19 12:55:00,92.4,92.45,92.32,92.34,33400.0,77.4664,77.5083,77.3993,77.4161,33400.0
2010-04-19 13:00:00,92.34,92.34,92.15,92.23,32100.0,77.4161,77.4161,77.2568,77.3238,32100.0
2010-04-19 13:05:00,92.23,92.25,92.13,92.17,15600.0,77.3238,77.3406,77.24,77.2735,15600.0
2010-04-19 13:10:00,92.18,92.21,92.12,92.14,27700.0,77.2819,77.3071,77.2316,77.2484,27700.0
2010-04-19 13:15:00,92.14,92.14,92.02,92.02,28200.0,77.2484,77.2484,77.1478,77.1478,28200.0
2010-04-19 13:20:00,92.02,92.26,92.0,92.25,49900.0,77.1478,77.349,77.131,77.3406,49900.0
2010-04-19 13:25:00,92.25,92.37,92.21,92.22,39500.0,77.3406,77.4412,77.3071,77.3154,39500.0
2010-04-19 13:30:00,92.23,92.3,92.23,92.25,25200.0,77.3238,77.3825,77.3238,77.3406,25200.0
2010-04-19 13:35:00,92.26,92.3,92.18,92.2,31500.0,77.349,77.3825,77.2819,77.2987,31500.0
2010-04-19 13:40:00,92.21,92.28,92.2,92.22,16400.0,77.3071,77.3657,77.2987,77.3154,16400.0
2010-04-19 13:45:00,92.24,92.25,92.17,92.18,10500.0,77.3322,77.3406,77.2735,77.2819,10500.0
2010-04-19 13:50:00,92.17,92.18,92.06,92.08,13500.0,77.2735,77.2819,77.1813,77.1981,13500.0
2010-04-19 13:55:00,92.07,92.11,91.96,91.96,18800.0,77.1897,77.2232,77.0975,77.0975,18800.0
2010-04-19 14:00:00,91.96,92.06,91.93,92.0,29100.0,77.0975,77.1813,77.0723,77.131,29100.0
2010-04-19 14:05:00,92.0,92.14,91.95,92.11,43100.0,77.131,77.2484,77.0891,77.2232,43100.0
2010-04-19 14:10:00,92.11,92.3,92.11,92.2,55200.0,77.2232,77.3825,77.2232,77.2987,55200.0
2010-04-19 14:15:00,92.2,92.31,92.19,92.29,32100.0,77.2987,77.3909,77.2903,77.3741,32100.0
2010-04-19 14:20:00,92.31,92.34,92.28,92.32,27300.0,77.3909,77.4161,77.3657,77.3993,27300.0
2010-04-19 14:25:00,92.35,92.52,92.35,92.52,66100.0,77.4244,77.567,77.4244,77.567,66100.0
2010-04-19 14:30:00,92.53,92.68,92.53,92.64,46100.0,77.5753,77.7011,77.5753,77.6676,46100.0
2010-04-19 14:35:00,92.65,92.71,92.48,92.5,58700.0,77.6759,77.7263,77.5334,77.5502,58700.0
2010-04-19 14:40:00,92.5,92.62,92.46,92.54,23000.0,77.5502,77.6508,77.5167,77.5837,23000.0
2010-04-19 14:45:00,92.54,92.55,92.31,92.37,26300.0,77.5837,77.5921,77.3909,77.4412,26300.0
2010-04-19 14:50:00,92.38,92.47,92.38,92.39,17200.0,77.4496,77.525,77.4496,77.458,17200.0
2010-04-19 14:55:00,92.41,92.58,92.39,92.56,38700.0,77.4747,77.6173,77.458,77.6005,38700.0
2010-04-19 15:00:00,92.59,92.67,92.38,92.42,84300.0,77.6256,77.6927,77.4496,77.4831,84300.0
2010-04-19 15:05:00,92.41,92.49,92.35,92.35,109900.0,77.4747,77.5418,77.4244,77.4244,109900.0
2010-04-19 15:10:00,92.35,92.39,92.27,92.36,42600.0,77.4244,77.458,77.3574,77.4328,42600.0
2010-04-19 15:15:00,92.36,92.44,92.3,92.31,42700.0,77.4328,77.4999,77.3825,77.3909,42700.0
2010-04-19 15:20:00,92.3,92.45,92.3,92.38,38300.0,77.3825,77.5083,77.3825,77.4496,38300.0
2010-04-19 15:25:00,92.38,92.43,92.29,92.35,89900.0,77.4496,77.4915,77.3741,77.4244,89900.0
2010-04-19 15:30:00,92.35,92.45,92.32,92.36,50000.0,77.4244,77.5083,77.3993,77.4328,50000.0
2010-04-19 15:35:00,92.35,92.42,92.29,92.29,71700.0,77.4244,77.4831,77.3741,77.3741,71700.0
2010-04-19 15:40:00,92.3,92.31,92.18,92.25,53100.0,77.3825,77.3909,77.2819,77.3406,53100.0
2010-04-19 15:45:00,92.27,92.48,92.25,92.35,81800.0,77.3574,77.5334,77.3406,77.4244,81800.0
2010-04-19 15:50:00,92.35,92.54,92.35,92.49,82000.0,77.4244,77.5837,77.4244,77.5418,82000.0
2010-04-19 15:55:00,92.49,92.63,92.47,92.53,125500.0,77.5418,77.6592,77.525,77.5753,125500.0
2010-04-20 09:30:00,93.34,93.56,93.0,93.25,109400.0,78.2544,78.4389,77.9694,78.179,109400.0
2010-04-20 09:35:00,93.19,93.28,92.96,93.05,36800.0,78.1287,78.2041,77.9358,78.0113,36800.0
2010-04-20 09:40:00,93.03,93.05,92.76,92.85,32300.0,77.9945,78.0113,77.7682,77.8436,32300.0
2010-04-20 09:45:00,92.92,92.99,92.51,92.51,33700.0,77.9023,77.961,77.5586,77.5586,33700.0
2010-04-20 09:50:00,92.54,92.54,92.37,92.43,25600.0,77.5837,77.5837,77.4412,77.4915,25600.0
2010-04-20 09:55:00,92.43,92.56,92.25,92.34,45600.0,77.4915,77.6005,77.3406,77.4161,45600.0
2010-04-20 10:00:00,92.29,92.4,92.12,92.15,29800.0,77.3741,77.4664,77.2316,77.2568,29800.0
2010-04-20 10:05:00,92.17,92.25,92.06,92.23,29900.0,77.2735,77.3406,77.1813,77.3238,29900.0
2010-04-20 10:10:00,92.21,92.34,92.21,92.22,27600.0,77.3071,77.4161,77.3071,77.3154,27600.0
2010-04-20 10:15:00,92.2,92.22,92.1,92.11,21100.0,77.2987,77.3154,77.2148,77.2232,21100.0
2010-04-20 10:20:00,92.1,92.1,91.93,92.02,31000.0,77.2148,77.2148,77.0723,77.1478,31000.0
2010-04-20 10:25:00,92.01,92.02,91.89,91.94,29400.0,77.1394,77.1478,77.0388,77.0807,29400.0
2010-04-20 10:30:00,91.96,91.97,91.79,91.83,34000.0,77.0975,77.1058,76.9549,76.9885,34000.0
2010-04-20 10:35:00,91.83,91.83,91.55,91.68,31900.0,76.9885,76.9885,76.7537,76.8627,31900.0
2010-04-20 10:40:00,91.69,91.93,91.69,91.89,35100.0,76.8711,77.0723,76.8711,77.0388,35100.0
2010-04-20 10:45:00,91.88,91.98,91.85,91.93,41100.0,77.0304,77.1142,77.0052,77.0723,41100.0
2010-04-20 10:50:00,91.93,92.0,91.86,91.97,41000.0,77.0723,77.131,77.0136,77.1058,41000.0
2010-04-20 10:55:00,91.95,92.0,91.89,91.92,24700.0,77.0891,77.131,77.0388,77.0639,24700.0
2010-04-20 11:00:00,91.94,92.15,91.93,92.15,80300.0,77.0807,77.2568,77.0723,77.2568,80300.0
2010-04-20 11:05:00,92.15,92.23,92.03,92.04,46200.0,77.2568,77.3238,77.1562,77.1645,46200.0
2010-04-20 11:10:00,92.04,92.06,91.89,91.89,24700.0,77.1645,77.1813,77.0388,77.0388,24700.0
2010-04-20 11:15:00,91.9,91.94,91.76,91.76,16900.0,77.0472,77.0807,76.9298,76.9298,16900.0
2010-04-20 11:20:00,91.78,91.84,91.75,91.76,13000.0,76.9466,76.9969,76.9214,76.9298,13000.0
2010-04-20 11:25:00,91.78,91.78,91.72,91.75,18400.0,76.9466,76.9466,76.8963,76.9214,18400.0
2010-04-20 11:30:00,91.77,91.8,91.74,91.77,29400.0,76.9382,76.9633,76.913,76.9382,29400.0
2010-04-20 11:35:00,91.77,91.8,91.71,91.77,20800.0,76.9382,76.9633,76.8879,76.9382,20800.0
2010-04-20 11:40:00,91.77,91.78,91.7,91.74,25800.0,76.9382,76.9466,76.8795,76.913,25800.0
2010-04-20 11:45:00,91.74,91.75,91.65,91.7,46500.0,76.913,76.9214,76.8376,76.8795,46500.0
2010-04-20 11:50:00,91.69,91.84,91.69,91.83,21900.0,76.8711,76.9969,76.8711,76.9885,21900.0
2010-04-20 11:55:00,91.79,91.79,91.64,91.69,23700.0,76.9549,76.9549,76.8292,76.8711,23700.0
2010-04-20 12:00:00,91.69,91.78,91.68,91.76,13400.0,76.8711,76.9466,76.8627,76.9298,13400.0
2010-04-20 12:05:00,91.75,91.9,91.73,91.87,52900.0,76.9214,77.0472,76.9046,77.022,52900.0
2010-04-20 12:10:00,91.87,91.9,91.68,91.78,46600.0,77.022,77.0472,76.8627,76.9466,46600.0
2010-04-20 12:15:00,91.78,91.97,91.77,91.9,53300.0,76.9466,77.1058,76.9382,77.0472,53300.0
2010-04-20 12:20:00,91.89,91.96,91.88,91.96,36300.0,77.0388,77.0975,77.0304,77.0975,36300.0
2010-04-20 12:25:00,91.96,92.0,91.88,91.93,58100.0,77.0975,77.131,77.0304,77.0723,58100.0
2010-04-20 12:30:00,91.93,91.96,91.89,91.91,31900.0,77.0723,77.0975,77.0388,77.0555,31900.0
2010-04-20 12:35:00,91.92,91.94,91.9,91.93,44200.0,77.0639,77.0807,77.0472,77.0723,44200.0
2010-04-20 12:40:00,91.93,91.99,91.93,91.96,38200.0,77.0723,77.1226,77.0723,77.0975,38200.0
2010-04-20 12:45:00,91.96,92.0,91.67,91.98,498400.0,77.0975,77.131,76.8543,77.1142,498400.0
2010-04-20 12:50:00,91.98,91.98,91.9,91.95,40900.0,77.1142,77.1142,77.0472,77.0891,40900.0
2010-04-20 12:55:00,91.95,92.03,91.92,92.0,41400.0,77.0891,77.1562,77.0639,77.131,41400.0
2010-04-20 13:00:00,92.02,92.06,92.0,92.06,35600.0,77.1478,77.1813,77.131,77.1813,35600.0
2010-04-20 13:05:00,92.04,92.11,91.97,92.0,61700.0,77.1645,77.2232,77.1058,77.131,61700.0
2010-04-20 13:10:00,91.96,92.04,91.96,92.0,18300.0,77.0975,77.1645,77.0975,77.131,18300.0
2010-04-20 13:15:00,92.0,92.08,92.0,92.07,36200.0,77.131,77.1981,77.131,77.1897,36200.0
2010-04-20 13:20:00,92.07,92.09,92.03,92.06,31700.0,77.1897,77.2065,77.1562,77.1813,31700.0
2010-04-20 13:25:00,92.04,92.07,92.03,92.04,27300.0,77.1645,77.1897,77.1562,77.1645,27300.0
2010-04-20 13:30:00,92.05,92.06,92.0,92.04,27800.0,77.1729,77.1813,77.131,77.1645,27800.0
2010-04-20 13:35:00,92.05,92.19,92.05,92.12,56200.0,77.1729,77.2903,77.1729,77.2316,56200.0
2010-04-20 13:40:00,92.13,92.17,92.08,92.12,18400.0,77.24,77.2735,77.1981,77.2316,18400.0
2010-04-20 13:45:00,92.11,92.11,92.05,92.05,15400.0,77.2232,77.2232,77.1729,77.1729,15400.0
2010-04-20 13:50:00,92.06,92.08,92.01,92.02,31200.0,77.1813,77.1981,77.1394,77.1478,31200.0
2010-04-20 13:55:00,92.04,92.15,92.03,92.06,49700.0,77.1645,77.2568,77.1562,77.1813,49700.0
2010-04-20 14:00:00,92.06,92.07,92.03,92.06,19000.0,77.1813,77.1897,77.1562,77.1813,19000.0
2010-04-20 14:05:00,92.04,92.04,91.85,91.87,21800.0,77.1645,77.1645,77.0052,77.022,21800.0
2010-04-20 14:10:00,91.86,91.98,91.84,91.92,13600.0,77.0136,77.1142,76.9969,77.0639,13600.0
2010-04-20 14:15:00,91.91,91.98,91.9,91.97,20100.0,77.0555,77.1142,77.0472,77.1058,20100.0
2010-04-20 14:20:00,91.97,92.0,91.87,91.87,21100.0,77.1058,77.131,77.022,77.022,21100.0
2010-04-20 14:25:00,91.88,91.94,91.85,91.89,29700.0,77.0304,77.0807,77.0052,77.0388,29700.0
2010-04-20 14:30:00,91.89,91.91,91.75,91.79,19500.0,77.0388,77.0555,76.9214,76.9549,19500.0
2010-04-20 14:35:00,91.79,91.96,91.79,91.87,22500.0,76.9549,77.0975,76.9549,77.022,22500.0
2010-04-20 14:40:00,91.89,91.96,91.83,91.83,24200.0,77.0388,77.0975,76.9885,76.9885,24200.0
2010-04-20 14:45:00,91.81,91.91,91.81,91.86,9300.0,76.9717,77.0555,76.9717,77.0136,9300.0
2010-04-20 14:50:00,91.87,91.98,91.85,91.95,49000.0,77.022,77.1142,77.0052,77.0891,49000.0
2010-04-20 14:55:00,91.96,91.99,91.93,91.97,26900.0,77.0975,77.1226,77.0723,77.1058,26900.0
2010-04-20 15:00:00,91.96,92.03,91.94,92.0,29300.0,77.0975,77.1562,77.0807,77.131,29300.0
2010-04-20 15:05:00,92.01,92.02,91.92,91.99,49800.0,77.1394,77.1478,77.0639,77.1226,49800.0
2010-04-20 15:10:00,92.02,92.03,91.89,91.92,117200.0,77.1478,77.1562,77.0388,77.0639,117200.0
2010-04-20 15:15:00,91.93,92.0,91.88,91.89,26600.0,77.0723,77.131,77.0304,77.0388,26600.0
2010-04-20 15:20:00,91.88,91.97,91.83,91.86,16000.0,77.0304,77.1058,76.9885,77.0136,16000.0
2010-04-20 15:25:00,91.85,91.93,91.84,91.92,18000.0,77.0052,77.0723,76.9969,77.0639,18000.0
2010-04-20 15:30:00,91.92,91.95,91.88,91.95,44100.0,77.0639,77.0891,77.0304,77.0891,44100.0
2010-04-20 15:35:00,91.94,92.03,91.93,92.03,90400.0,77.0807,77.1562,77.0723,77.1562,90400.0
2010-04-20 15:40:00,92.03,92.05,91.98,92.0,88700.0,77.1562,77.1729,77.1142,77.131,88700.0
2010-04-20 15:45:00,91.99,92.03,91.95,91.98,74700.0,77.1226,77.1562,77.0891,77.1142,74700.0
2010-04-20 15:50:00,91.99,92.05,91.98,92.02,87800.0,77.1226,77.1729,77.1142,77.1478,87800.0
2010-04-20 15:55:00,92.02,92.1,91.98,92.09,107700.0,77.1478,77.2148,77.1142,77.2065,107700.0
2010-04-21 09:30:00,91.98,92.03,91.74,92.0,43100.0,77.1142,77.1562,76.913,77.131,43100.0
2010-04-21 09:35:00,92.02,92.47,92.02,92.41,43900.0,77.1478,77.525,77.1478,77.4747,43900.0
2010-04-21 09:40:00,92.41,92.5,92.13,92.34,31700.0,77.4747,77.5502,77.24,77.4161,31700.0
2010-04-21 09:45:00,92.35,92.44,91.94,91.97,55300.0,77.4244,77.4999,77.0807,77.1058,55300.0
2010-04-21 09:50:00,91.94,92.08,91.92,92.0,51100.0,77.0807,77.1981,77.0639,77.131,51100.0
2010-04-21 09:55:00,92.01,92.18,92.0,92.18,41000.0,77.1394,77.2819,77.131,77.2819,41000.0
2010-04-21 10:00:00,92.19,92.2,91.92,92.02,43600.0,77.2903,77.2987,77.0639,77.1478,43600.0
2010-04-21 10:05:00,92.0,92.2,91.89,91.93,44100.0,77.131,77.2987,77.0388,77.0723,44100.0
2010-04-21 10:10:00,91.99,92.01,91.78,91.81,25900.0,77.1226,77.1394,76.9466,76.9717,25900.0
2010-04-21 10:15:00,91.8,91.94,91.55,91.59,36500.0,76.9633,77.0807,76.7537,76.7873,36500.0
2010-04-21 10:20:00,91.61,91.83,91.57,91.78,19200.0,76.804,76.9885,76.7705,76.9466,19200.0
2010-04-21 10:25:00,91.78,91.85,91.61,91.74,25900.0,76.9466,77.0052,76.804,76.913,25900.0
2010-04-21 10:30:00,91.74,91.84,91.55,91.74,38400.0,76.913,76.9969,76.7537,76.913,38400.0
2010-04-21 10:35:00,91.76,91.87,91.68,91.72,36900.0,76.9298,77.022,76.8627,76.8963,36900.0
2010-04-21 10:40:00,91.72,91.98,91.71,91.9,43900.0,76.8963,77.1142,76.8879,77.0472,43900.0
2010-04-21 10:45:00,91.89,91.93,91.72,91.72,38800.0,77.0388,77.0723,76.8963,76.8963,38800.0
2010-04-21 10:50:00,91.72,91.77,91.66,91.73,28600.0,76.8963,76.9382,76.846,76.9046,28600.0
2010-04-21 10:55:00,91.75,91.84,91.68,91.71,41200.0,76.9214,76.9969,76.8627,76.8879,41200.0
2010-04-21 11:00:00,91.7,91.9,91.69,91.87,17000.0,76.8795,77.0472,76.8711,77.022,17000.0
2010-04-21 11:05:00,91.87,91.87,91.73,91.84,14100.0,77.022,77.022,76.9046,76.9969,14100.0
2010-04-21 11:10:00,91.87,91.93,91.86,91.86,18100.0,77.022,77.0723,77.0136,77.0136,18100.0
2010-04-21 11:15:00,91.86,91.93,91.82,91.93,16600.0,77.0136,77.0723,76.9801,77.0723,16600.0
2010-04-21 11:20:00,91.93,91.95,91.66,91.66,29300.0,77.0723,77.0891,76.846,76.846,29300.0
2010-04-21 11:25:00,91.66,91.73,91.5,91.51,36400.0,76.846,76.9046,76.7118,76.7202,36400.0
2010-04-21 11:30:00,91.52,91.52,91.27,91.33,56200.0,76.7286,76.7286,76.519,76.5693,56200.0
2010-04-21 11:35:00,91.35,91.41,91.27,91.39,15200.0,76.5861,76.6364,76.519,76.6196,15200.0
2010-04-21 11:40:00,91.38,91.39,91.28,91.33,16300.0,76.6112,76.6196,76.5274,76.5693,16300.0
2010-04-21 11:45:00,91.35,91.37,91.3,91.35,18400.0,76.5861,76.6028,76.5441,76.5861,18400.0
2010-04-21 11:50:00,91.36,91.43,91.36,91.36,12000.0,76.5944,76.6531,76.5944,76.5944,12000.0
2010-04-21 11:55:00,91.36,91.51,91.34,91.5,20900.0,76.5944,76.7202,76.5777,76.7118,20900.0
2010-04-21 12:00:00,91.5,91.7,91.49,91.69,13500.0,76.7118,76.8795,76.7034,76.8711,13500.0
2010-04-21 12:05:00,91.72,91.93,91.7,91.93,41900.0,76.8963,77.0723,76.8795,77.0723,41900.0
2010-04-21 12:10:00,91.92,91.95,91.69,91.72,36900.0,77.0639,77.0891,76.8711,76.8963,36900.0
2010-04-21 12:15:00,91.76,91.83,91.76,91.79,20300.0,76.9298,76.9885,76.9298,76.9549,20300.0
2010-04-21 12:20:00,91.8,91.86,91.77,91.84,18100.0,76.9633,77.0136,76.9382,76.9969,18100.0
2010-04-21 12:25:00,91.82,92.05,91.82,91.9,57100.0,76.9801,77.1729,76.9801,77.0472,57100.0
2010-04-21 12:30:00,91.92,91.97,91.84,91.86,27500.0,77.0639,77.1058,76.9969,77.0136,27500.0
2010-04-21 12:35:00,91.86,91.88,91.78,91.85,34800.0,77.0136,77.0304,76.9466,77.0052,34800.0
2010-04-21 12:40:00,91.85,91.86,91.79,91.83,22400.0,77.0052,77.0136,76.9549,76.9885,22400.0
2010-04-21 12:45:00,91.83,91.83,91.7,91.81,30600.0,76.9885,76.9885,76.8795,76.9717,30600.0
2010-04-21 12:50:00,91.81,91.81,91.76,91.81,37700.0,76.9717,76.9717,76.9298,76.9717,37700.0
2010-04-21 12:55:00,91.82,91.85,91.79,91.81,28600.0,76.9801,77.0052,76.9549,76.9717,28600.0
2010-04-21 13:00:00,91.81,91.82,91.7,91.79,27200.0,76.9717,76.9801,76.8795,76.9549,27200.0
2010-04-21 13:05:00,91.78,91.9,91.78,91.82,20700.0,76.9466,77.0472,76.9466,76.9801,20700.0
2010-04-21 13:10:00,91.82,91.82,91.58,91.61,32500.0,76.9801,76.9801,76.7789,76.804,32500.0
2010-04-21 13:15:00,91.64,91.67,91.55,91.67,15800.0,76.8292,76.8543,76.7537,76.8543,15800.0
2010-04-21 13:20:00,91.68,91.75,91.56,91.56,22800.0,76.8627,76.9214,76.7621,76.7621,22800.0
2010-04-21 13:25:00,91.55,91.59,91.51,91.58,16600.0,76.7537,76.7873,76.7202,76.7789,16600.0
2010-04-21 13:30:00,91.57,91.6,91.5,91.54,21200.0,76.7705,76.7956,76.7118,76.7453,21200.0
2010-04-21 13:35:00,91.54,91.62,91.46,91.57,26300.0,76.7453,76.8124,76.6783,76.7705,26300.0
2010-04-21 13:40:00,91.57,91.64,91.49,91.61,19600.0,76.7705,76.8292,76.7034,76.804,19600.0
2010-04-21 13:45:00,91.64,91.73,91.61,91.61,22400.0,76.8292,76.9046,76.804,76.804,22400.0
2010-04-21 13:50:00,91.62,91.69,91.57,91.67,15600.0,76.8124,76.8711,76.7705,76.8543,15600.0
2010-04-21 13:55:00,91.67,91.82,91.65,91.8,20400.0,76.8543,76.9801,76.8376,76.9633,20400.0
2010-04-21 14:00:00,91.8,91.8,91.65,91.68,30500.0,76.9633,76.9633,76.8376,76.8627,30500.0
2010-04-21 14:05:00,91.68,91.69,91.48,91.49,39300.0,76.8627,76.8711,76.695,76.7034,39300.0
2010-04-21 14:10:00,91.49,91.49,91.37,91.46,24500.0,76.7034,76.7034,76.6028,76.6783,24500.0
2010-04-21 14:15:00,91.46,91.49,91.3,91.34,24900.0,76.6783,76.7034,76.5441,76.5777,24900.0
2010-04-21 14:20:00,91.33,91.47,91.27,91.36,24100.0,76.5693,76.6867,76.519,76.5944,24100.0
2010-04-21 14:25:00,91.36,91.41,91.27,91.35,29500.0,76.5944,76.6364,76.519,76.5861,29500.0
2010-04-21 14:30:00,91.38,91.39,91.25,91.25,32300.0,76.6112,76.6196,76.5022,76.5022,32300.0
2010-04-21 14:35:00,91.23,91.26,91.12,91.13,32500.0,76.4854,76.5106,76.3932,76.4016,32500.0
2010-04-21 14:40:00,91.16,91.27,91.16,91.2,13600.0,76.4268,76.519,76.4268,76.4603,13600.0
2010-04-21 14:45:00,91.21,91.37,91.18,91.32,27600.0,76.4687,76.6028,76.4435,76.5609,27600.0
2010-04-21 14:50:00,91.34,91.37,91.29,91.3,21400.0,76.5777,76.6028,76.5358,76.5441,21400.0
2010-04-21 14:55:00,91.28,91.4,91.27,91.38,19700.0,76.5274,76.628,76.519,76.6112,19700.0
2010-04-21 15:00:00,91.42,91.5,91.32,91.45,26600.0,76.6447,76.7118,76.5609,76.6699,26600.0
2010-04-21 15:05:00,91.48,91.51,91.44,91.46,39400.0,76.695,76.7202,76.6615,76.6783,39400.0
2010-04-21 15:10:00,91.49,91.5,91.34,91.45,24500.0,76.7034,76.7118,76.5777,76.6699,24500.0
2010-04-21 15:15:00,91.45,91.58,91.44,91.55,19200.0,76.6699,76.7789,76.6615,76.7537,19200.0
2010-04-21 15:20:00,91.54,91.56,91.41,91.5,41500.0,76.7453,76.7621,76.6364,76.7118,41500.0
2010-04-21 15:25:00,91.48,91.59,91.47,91.55,34200.0,76.695,76.7873,76.6867,76.7537,34200.0
2010-04-21 15:30:00,91.55,91.59,91.49,91.53,68900.0,76.7537,76.7873,76.7034,76.737,68900.0
2010-04-21 15:35:00,91.52,91.55,91.45,91.49,36000.0,76.7286,76.7537,76.6699,76.7034,36000.0
2010-04-21 15:40:00,91.49,91.56,91.46,91.53,63200.0,76.7034,76.7621,76.6783,76.737,63200.0
2010-04-21 15:45:00,91.53,91.59,91.46,91.5,87400.0,76.737,76.7873,76.6783,76.7118,87400.0
2010-04-21 15:50:00,91.49,91.57,91.49,91.5,53400.0,76.7034,76.7705,76.7034,76.7118,53400.0
2010-04-21 15:55:00,91.5,91.54,91.47,91.48,114400.0,76.7118,76.7453,76.6867,76.695,114400.0
2010-04-22 09:30:00,91.01,91.34,90.76,90.82,27400.0,76.301,76.5777,76.0914,76.1417,27400.0
2010-04-22 09:35:00,90.79,90.88,90.39,90.39,40700.0,76.1166,76.192,75.7812,75.7812,40700.0
2010-04-22 09:40:00,90.38,90.38,89.97,90.02,58800.0,75.7728,75.7728,75.4291,75.471,58800.0
2010-04-22 09:45:00,90.0,90.2,89.9,90.16,78300.0,75.4542,75.6219,75.3704,75.5884,78300.0
2010-04-22 09:50:00,90.16,90.51,90.16,90.48,39400.0,75.5884,75.8818,75.5884,75.8567,39400.0
2010-04-22 09:55:00,90.49,90.69,90.28,90.54,46200.0,75.865,76.0327,75.689,75.907,46200.0
2010-04-22 10:00:00,90.52,90.63,90.34,90.4,49900.0,75.8902,75.9824,75.7393,75.7896,49900.0
2010-04-22 10:05:00,90.38,90.92,90.38,90.9,78300.0,75.7728,76.2256,75.7728,76.2088,78300.0
2010-04-22 10:10:00,90.87,91.09,90.75,90.78,32300.0,76.1836,76.3681,76.083,76.1082,32300.0
2010-04-22 10:15:00,90.78,91.05,90.77,91.0,35300.0,76.1082,76.3345,76.0998,76.2926,35300.0
2010-04-22 10:20:00,90.97,91.0,90.76,90.94,32100.0,76.2675,76.2926,76.0914,76.2423,32100.0
2010-04-22 10:25:00,91.0,91.11,90.81,90.81,50100.0,76.2926,76.3848,76.1333,76.1333,50100.0
2010-04-22 10:30:00,90.81,91.16,90.49,91.1,82800.0,76.1333,76.4268,75.865,76.3765,82800.0
2010-04-22 10:35:00,91.1,91.16,90.94,91.12,48000.0,76.3765,76.4268,76.2423,76.3932,48000.0
2010-04-22 10:40:00,91.14,91.26,90.84,91.25,39100.0,76.41,76.5106,76.1585,76.5022,39100.0
2010-04-22 10:45:00,91.28,91.42,91.1,91.38,35100.0,76.5274,76.6447,76.3765,76.6112,35100.0
2010-04-22 10:50:00,91.41,91.5,91.08,91.14,63800.0,76.6364,76.7118,76.3597,76.41,63800.0
2010-04-22 10:55:00,91.15,91.45,91.15,91.25,20500.0,76.4184,76.6699,76.4184,76.5022,20500.0
2010-04-22 11:00:00,91.24,91.51,91.2,91.47,22700.0,76.4938,76.7202,76.4603,76.6867,22700.0
2010-04-22 11:05:00,91.47,91.63,91.4,91.47,36400.0,76.6867,76.8208,76.628,76.6867,36400.0
2010-04-22 11:10:00,91.47,91.5,91.36,91.4,18800.0,76.6867,76.7118,76.5944,76.628,18800.0
2010-04-22 11:15:00,91.4,91.42,91.1,91.1,26800.0,76.628,76.6447,76.3765,76.3765,26800.0
2010-04-22 11:20:00,91.13,91.16,90.89,91.03,45500.0,76.4016,76.4268,76.2004,76.3178,45500.0
2010-04-22 11:25:00,91.04,91.16,90.98,91.04,26800.0,76.3262,76.4268,76.2759,76.3262,26800.0
2010-04-22 11:30:00,91.07,91.25,90.95,91.0,23800.0,76.3513,76.5022,76.2507,76.2926,23800.0
2010-04-22 11:35:00,91.0,91.18,91.0,91.02,22500.0,76.2926,76.4435,76.2926,76.3094,22500.0
2010-04-22 11:40:00,91.01,91.18,91.0,91.18,14000.0,76.301,76.4435,76.2926,76.4435,14000.0
2010-04-22 11:45:00,91.18,91.22,91.06,91.06,20200.0,76.4435,76.4771,76.3429,76.3429,20200.0
2010-04-22 11:50:00,91.05,91.05,90.81,90.89,27300.0,76.3345,76.3345,76.1333,76.2004,27300.0
2010-04-22 11:55:00,90.91,91.12,90.91,91.03,22600.0,76.2172,76.3932,76.2172,76.3178,22600.0
2010-04-22 12:00:00,91.01,91.12,90.92,91.1,21300.0,76.301,76.3932,76.2256,76.3765,21300.0
2010-04-22 12:05:00,91.12,91.21,91.06,91.15,27300.0,76.3932,76.4687,76.3429,76.4184,27300.0
2010-04-22 12:10:00,91.15,91.17,90.99,91.08,15000.0,76.4184,76.4351,76.2842,76.3597,15000.0
2010-04-22 12:15:00,91.08,91.11,90.89,90.89,27600.0,76.3597,76.3848,76.2004,76.2004,27600.0
2010-04-22 12:20:00,90.88,91.0,90.82,90.96,16900.0,76.192,76.2926,76.1417,76.2591,16900.0
2010-04-22 12:25:00,90.96,91.0,90.9,90.92,20900.0,76.2591,76.2926,76.2088,76.2256,20900.0
2010-04-22 12:30:00,90.92,90.95,90.85,90.92,20600.0,76.2256,76.2507,76.1669,76.2256,20600.0
2010-04-22 12:35:00,90.91,90.98,90.86,90.88,30300.0,76.2172,76.2759,76.1752,76.192,30300.0
2010-04-22 12:40:00,90.87,90.91,90.85,90.86,13300.0,76.1836,76.2172,76.1669,76.1752,13300.0
2010-04-22 12:45:00,90.88,90.95,90.85,90.91,14600.0,76.192,76.2507,76.1669,76.2172,14600.0
2010-04-22 12:50:00,90.92,90.94,90.89,90.9,17100.0,76.2256,76.2423,76.2004,76.2088,17100.0
2010-04-22 12:55:00,90.9,90.92,90.84,90.9,11900.0,76.2088,76.2256,76.1585,76.2088,11900.0
2010-04-22 13:00:00,90.89,90.98,90.85,90.85,42900.0,76.2004,76.2759,76.1669,76.1669,42900.0
2010-04-22 13:05:00,90.85,90.94,90.82,90.92,33700.0,76.1669,76.2423,76.1417,76.2256,33700.0
2010-04-22 13:10:00,90.93,90.97,90.9,90.92,42600.0,76.2339,76.2675,76.2088,76.2256,42600.0
2010-04-22 13:15:00,90.95,91.0,90.92,90.96,25100.0,76.2507,76.2926,76.2256,76.2591,25100.0
2010-04-22 13:20:00,90.97,91.07,90.97,91.05,19800.0,76.2675,76.3513,76.2675,76.3345,19800.0
2010-04-22 13:25:00,91.06,91.17,91.0,91.06,25100.0,76.3429,76.4351,76.2926,76.3429,25100.0
2010-04-22 13:30:00,91.06,91.06,90.94,90.96,22700.0,76.3429,76.3429,76.2423,76.2591,22700.0
2010-04-22 13:35:00,90.95,90.97,90.92,90.94,20200.0,76.2507,76.2675,76.2256,76.2423,20200.0
2010-04-22 13:40:00,90.94,90.97,90.9,90.93,30300.0,76.2423,76.2675,76.2088,76.2339,30300.0
2010-04-22 13:45:00,90.94,90.97,90.89,90.93,34900.0,76.2423,76.2675,76.2004,76.2339,34900.0
2010-04-22 13:50:00,90.93,91.03,90.87,90.99,26400.0,76.2339,76.3178,76.1836,76.2842,26400.0
2010-04-22 13:55:00,90.99,91.17,90.97,91.17,37000.0,76.2842,76.4351,76.2675,76.4351,37000.0
2010-04-22 14:00:00,91.17,91.19,91.01,91.09,20100.0,76.4351,76.4519,76.301,76.3681,20100.0
2010-04-22 14:05:00,91.07,91.1,90.95,91.1,17600.0,76.3513,76.3765,76.2507,76.3765,17600.0
2010-04-22 14:10:00,91.07,91.19,91.05,91.1,25700.0,76.3513,76.4519,76.3345,76.3765,25700.0
2010-04-22 14:15:00,91.09,91.19,91.02,91.13,29300.0,76.3681,76.4519,76.3094,76.4016,29300.0
2010-04-22 14:20:00,91.12,91.16,91.07,91.13,19500.0,76.3932,76.4268,76.3513,76.4016,19500.0
2010-04-22 14:25:00,91.11,91.26,91.08,91.26,21800.0,76.3848,76.5106,76.3597,76.5106,21800.0
2010-04-22 14:30:00,91.25,91.25,91.1,91.24,29000.0,76.5022,76.5022,76.3765,76.4938,29000.0
2010-04-22 14:35:00,91.21,91.21,90.98,90.98,74600.0,76.4687,76.4687,76.2759,76.2759,74600.0
2010-04-22 14:40:00,90.99,91.06,90.93,90.93,30400.0,76.2842,76.3429,76.2339,76.2339,30400.0
2010-04-22 14:45:00,90.94,91.03,90.93,91.0,45900.0,76.2423,76.3178,76.2339,76.2926,45900.0
2010-04-22 14:50:00,91.0,91.0,90.85,91.0,24200.0,76.2926,76.2926,76.1669,76.2926,24200.0
2010-04-22 14:55:00,91.0,91.03,90.89,90.99,32600.0,76.2926,76.3178,76.2004,76.2842,32600.0
2010-04-22 15:00:00,91.0,91.04,90.95,91.02,39300.0,76.2926,76.3262,76.2507,76.3094,39300.0
2010-04-22 15:05:00,91.02,91.04,90.87,90.9,36300.0,76.3094,76.3262,76.1836,76.2088,36300.0
2010-04-22 15:10:00,90.9,91.0,90.88,91.0,38400.0,76.2088,76.2926,76.192,76.2926,38400.0
2010-04-22 15:15:00,90.98,91.21,90.98,91.2,89700.0,76.2759,76.4687,76.2759,76.4603,89700.0
2010-04-22 15:20:00,91.18,91.47,91.17,91.47,51500.0,76.4435,76.6867,76.4351,76.6867,51500.0
2010-04-22 15:25:00,91.46,91.61,91.43,91.48,77600.0,76.6783,76.804,76.6531,76.695,77600.0
2010-04-22 15:30:00,91.48,91.55,91.44,91.53,64200.0,76.695,76.7537,76.6615,76.737,64200.0
2010-04-22 15:35:00,91.53,91.71,91.53,91.69,69100.0,76.737,76.8879,76.737,76.8711,69100.0
2010-04-22 15:40:00,91.7,91.78,91.55,91.78,82200.0,76.8795,76.9466,76.7537,76.9466,82200.0
2010-04-22 15:45:00,91.79,91.8,91.64,91.76,80300.0,76.9549,76.9633,76.8292,76.9298,80300.0
2010-04-22 15:50:00,91.78,91.79,91.68,91.79,77900.0,76.9466,76.9549,76.8627,76.9549,77900.0
2010-04-22 15:55:00,91.78,91.94,91.72,91.74,176700.0,76.9466,77.0807,76.8963,76.913,176700.0
2010-04-23 09:30:00,91.93,91.99,91.75,91.87,46300.0,77.0723,77.1226,76.9214,77.022,46300.0
2010-04-23 09:35:00,91.82,92.32,91.82,92.06,60100.0,76.9801,77.3993,76.9801,77.1813,60100.0
2010-04-23 09:40:00,92.06,92.15,91.36,91.41,44800.0,77.1813,77.2568,76.5944,76.6364,44800.0
2010-04-23 09:45:00,91.35,91.82,91.3,91.75,34400.0,76.5861,76.9801,76.5441,76.9214,34400.0
2010-04-23 09:50:00,91.74,91.96,91.68,91.95,23000.0,76.913,77.0975,76.8627,77.0891,23000.0
2010-04-23 09:55:00,91.92,91.98,91.52,91.75,37800.0,77.0639,77.1142,76.7286,76.9214,37800.0
2010-04-23 10:00:00,91.8,92.11,91.76,91.96,104000.0,76.9633,77.2232,76.9298,77.0975,104000.0
2010-04-23 10:05:00,92.0,92.22,91.97,92.22,51600.0,77.131,77.3154,77.1058,77.3154,51600.0
2010-04-23 10:10:00,92.23,92.47,92.23,92.4,108900.0,77.3238,77.525,77.3238,77.4664,108900.0
2010-04-23 10:15:00,92.38,92.45,92.33,92.38,48300.0,77.4496,77.5083,77.4077,77.4496,48300.0
2010-04-23 10:20:00,92.36,92.49,92.27,92.45,91500.0,77.4328,77.5418,77.3574,77.5083,91500.0
2010-04-23 10:25:00,92.43,92.49,92.24,92.24,52300.0,77.4915,77.5418,77.3322,77.3322,52300.0
2010-04-23 10:30:00,92.27,92.28,91.74,91.74,73200.0,77.3574,77.3657,76.913,76.913,73200.0
2010-04-23 10:35:00,91.79,92.14,91.79,92.09,21600.0,76.9549,77.2484,76.9549,77.2065,21600.0
2010-04-23 10:40:00,92.06,92.15,91.95,92.13,16000.0,77.1813,77.2568,77.0891,77.24,16000.0
2010-04-23 10:45:00,92.12,92.12,91.92,91.92,19000.0,77.2316,77.2316,77.0639,77.0639,19000.0
2010-04-23 10:50:00,91.92,91.97,91.82,91.97,26100.0,77.0639,77.1058,76.9801,77.1058,26100.0
2010-04-23 10:55:00,91.97,91.97,91.72,91.92,20400.0,77.1058,77.1058,76.8963,77.0639,20400.0
2010-04-23 11:00:00,91.92,92.02,91.73,91.73,27600.0,77.0639,77.1478,76.9046,76.9046,27600.0
2010-04-23 11:05:00,91.77,91.8,91.62,91.7,19400.0,76.9382,76.9633,76.8124,76.8795,19400.0
2010-04-23 11:10:00,91.71,92.12,91.7,92.12,17700.0,76.8879,77.2316,76.8795,77.2316,17700.0
2010-04-23 11:15:00,92.14,92.42,92.14,92.4,26200.0,77.2484,77.4831,77.2484,77.4664,26200.0
2010-04-23 11:20:00,92.39,92.4,92.11,92.13,20600.0,77.458,77.4664,77.2232,77.24,20600.0
2010-04-23 11:25:00,92.11,92.11,91.95,92.07,15700.0,77.2232,77.2232,77.0891,77.1897,15700.0
2010-04-23 11:30:00,92.08,92.1,91.89,91.96,23700.0,77.1981,77.2148,77.0388,77.0975,23700.0
2010-04-23 11:35:00,91.96,92.2,91.96,92.14,16600.0,77.0975,77.2987,77.0975,77.2484,16600.0
2010-04-23 11:40:00,92.13,92.19,92.01,92.19,27700.0,77.24,77.2903,77.1394,77.2903,27700.0
2010-04-23 11:45:00,92.2,92.26,92.12,92.13,32000.0,77.2987,77.349,77.2316,77.24,32000.0
2010-04-23 11:50:00,92.14,92.16,92.05,92.06,9800.0,77.2484,77.2651,77.1729,77.1813,9800.0
2010-04-23 11:55:00,92.06,92.19,92.06,92.17,17400.0,77.1813,77.2903,77.1813,77.2735,17400.0
2010-04-23 12:00:00,92.17,92.17,92.08,92.1,21900.0,77.2735,77.2735,77.1981,77.2148,21900.0
2010-04-23 12:05:00,92.11,92.14,92.06,92.11,14400.0,77.2232,77.2484,77.1813,77.2232,14400.0
2010-04-23 12:10:00,92.13,92.25,92.09,92.24,33200.0,77.24,77.3406,77.2065,77.3322,33200.0
2010-04-23 12:15:00,92.26,92.42,92.23,92.35,67600.0,77.349,77.4831,77.3238,77.4244,67600.0
2010-04-23 12:20:00,92.35,92.41,92.3,92.39,19700.0,77.4244,77.4747,77.3825,77.458,19700.0
2010-04-23 12:25:00,92.39,92.43,92.35,92.39,20300.0,77.458,77.4915,77.4244,77.458,20300.0
2010-04-23 12:30:00,92.38,92.4,92.29,92.3,18600.0,77.4496,77.4664,77.3741,77.3825,18600.0
2010-04-23 12:35:00,92.29,92.35,92.27,92.32,14600.0,77.3741,77.4244,77.3574,77.3993,14600.0
2010-04-23 12:40:00,92.32,92.34,92.26,92.34,13000.0,77.3993,77.4161,77.349,77.4161,13000.0
2010-04-23 12:45:00,92.35,92.39,92.33,92.37,21900.0,77.4244,77.458,77.4077,77.4412,21900.0
2010-04-23 12:50:00,92.36,92.46,92.34,92.42,18800.0,77.4328,77.5167,77.4161,77.4831,18800.0
2010-04-23 12:55:00,92.4,92.65,92.4,92.62,47400.0,77.4664,77.6759,77.4664,77.6508,47400.0
2010-04-23 13:00:00,92.64,92.65,92.47,92.47,23500.0,77.6676,77.6759,77.525,77.525,23500.0
2010-04-23 13:05:00,92.48,92.53,92.44,92.45,22000.0,77.5334,77.5753,77.4999,77.5083,22000.0
2010-04-23 13:10:00,92.44,92.51,92.44,92.49,17300.0,77.4999,77.5586,77.4999,77.5418,17300.0
2010-04-23 13:15:00,92.5,92.5,92.34,92.34,13900.0,77.5502,77.5502,77.4161,77.4161,13900.0
2010-04-23 13:20:00,92.34,92.47,92.34,92.45,11600.0,77.4161,77.525,77.4161,77.5083,11600.0
2010-04-23 13:25:00,92.43,92.47,92.41,92.43,6600.0,77.4915,77.525,77.4747,77.4915,6600.0
2010-04-23 13:30:00,92.43,92.5,92.42,92.47,21600.0,77.4915,77.5502,77.4831,77.525,21600.0
2010-04-23 13:35:00,92.48,92.48,92.32,92.32,15800.0,77.5334,77.5334,77.3993,77.3993,15800.0
2010-04-23 13:40:00,92.31,92.31,92.23,92.25,13700.0,77.3909,77.3909,77.3238,77.3406,13700.0
2010-04-23 13:45:00,92.27,92.3,92.13,92.15,56500.0,77.3574,77.3825,77.24,77.2568,56500.0
2010-04-23 13:50:00,92.15,92.24,92.1,92.11,12400.0,77.2568,77.3322,77.2148,77.2232,12400.0
2010-04-23 13:55:00,92.11,92.13,92.04,92.11,13500.0,77.2232,77.24,77.1645,77.2232,13500.0
2010-04-23 14:00:00,92.1,92.15,91.96,92.13,22700.0,77.2148,77.2568,77.0975,77.24,22700.0
2010-04-23 14:05:00,92.12,92.19,92.11,92.15,13700.0,77.2316,77.2903,77.2232,77.2568,13700.0
2010-04-23 14:10:00,92.14,92.18,92.07,92.07,23800.0,77.2484,77.2819,77.1897,77.1897,23800.0
2010-04-23 14:15:00,92.07,92.15,92.04,92.07,13300.0,77.1897,77.2568,77.1645,77.1897,13300.0
2010-04-23 14:20:00,92.09,92.17,92.07,92.11,18200.0,77.2065,77.2735,77.1897,77.2232,18200.0
2010-04-23 14:25:00,92.11,92.18,92.1,92.11,11300.0,77.2232,77.2819,77.2148,77.2232,11300.0
2010-04-23 14:30:00,92.11,92.13,91.99,92.1,25200.0,77.2232,77.24,77.1226,77.2148,25200.0
2010-04-23 14:35:00,92.11,92.17,92.1,92.12,19900.0,77.2232,77.2735,77.2148,77.2316,19900.0
2010-04-23 14:40:00,92.11,92.15,92.07,92.09,16500.0,77.2232,77.2568,77.1897,77.2065,16500.0
2010-04-23 14:45:00,92.08,92.13,92.07,92.11,22100.0,77.1981,77.24,77.1897,77.2232,22100.0
2010-04-23 14:50:00,92.13,92.26,92.1,92.26,25900.0,77.24,77.349,77.2148,77.349,25900.0
2010-04-23 14:55:00,92.28,92.37,92.25,92.35,16600.0,77.3657,77.4412,77.3406,77.4244,16600.0
2010-04-23 15:00:00,92.34,92.39,92.31,92.33,23700.0,77.4161,77.458,77.3909,77.4077,23700.0
2010-04-23 15:05:00,92.33,92.34,92.2,92.3,22300.0,77.4077,77.4161,77.2987,77.3825,22300.0
2010-04-23 15:10:00,92.31,92.34,92.26,92.32,17700.0,77.3909,77.4161,77.349,77.3993,17700.0
2010-04-23 15:15:00,92.31,92.32,92.28,92.32,30400.0,77.3909,77.3993,77.3657,77.3993,30400.0
2010-04-23 15:20:00,92.33,92.38,92.3,92.33,30800.0,77.4077,77.4496,77.3825,77.4077,30800.0
2010-04-23 15:25:00,92.33,92.35,92.32,92.34,22900.0,77.4077,77.4244,77.3993,77.4161,22900.0
2010-04-23 15:30:00,92.34,92.45,92.33,92.41,36700.0,77.4161,77.5083,77.4077,77.4747,36700.0
2010-04-23 15:35:00,92.4,92.56,92.39,92.56,51000.0,77.4664,77.6005,77.458,77.6005,51000.0
2010-04-23 15:40:00,92.56,92.57,92.43,92.44,82700.0,77.6005,77.6089,77.4915,77.4999,82700.0
2010-04-23 15:45:00,92.44,92.63,92.44,92.58,42000.0,77.4999,77.6592,77.4999,77.6173,42000.0
2010-04-23 15:50:00,92.58,92.79,92.55,92.79,115700.0,77.6173,77.7933,77.5921,77.7933,115700.0
2010-04-23 15:55:00,92.79,92.83,92.75,92.8,191500.0,77.7933,77.8269,77.7598,77.8017,191500.0
2010-04-26 09:30:00,93.03,93.45,92.93,93.3,60600.0,77.9945,78.3467,77.9107,78.2209,60600.0
2010-04-26 09:35:00,93.34,93.5,93.17,93.5,29700.0,78.2544,78.3886,78.1119,78.3886,29700.0
2010-04-26 09:40:00,93.45,93.94,93.45,93.76,57100.0,78.3467,78.7575,78.3467,78.6066,57100.0
2010-04-26 09:45:00,93.72,93.87,93.7,93.81,55300.0,78.573,78.6988,78.5562,78.6485,55300.0
2010-04-26 09:50:00,93.82,93.99,93.78,93.81,52200.0,78.6569,78.7994,78.6233,78.6485,52200.0
2010-04-26 09:55:00,93.87,93.91,93.12,93.2,83200.0,78.6988,78.7323,78.07,78.1371,83200.0
2010-04-26 10:00:00,93.2,93.32,93.09,93.3,41800.0,78.1371,78.2377,78.0448,78.2209,41800.0
2010-04-26 10:05:00,93.35,93.52,93.34,93.35,27800.0,78.2628,78.4053,78.2544,78.2628,27800.0
2010-04-26 10:10:00,93.38,93.42,93.24,93.3,19900.0,78.288,78.3215,78.1706,78.2209,19900.0
2010-04-26 10:15:00,93.29,93.35,93.22,93.26,39400.0,78.2125,78.2628,78.1538,78.1874,39400.0
2010-04-26 10:20:00,93.24,93.31,93.21,93.28,23600.0,78.1706,78.2293,78.1454,78.2041,23600.0
2010-04-26 10:25:00,93.25,93.33,93.21,93.29,16000.0,78.179,78.246,78.1454,78.2125,16000.0
2010-04-26 10:30:00,93.29,93.34,93.21,93.24,30300.0,78.2125,78.2544,78.1454,78.1706,30300.0
2010-04-26 10:35:00,93.23,93.29,93.05,93.1,21500.0,78.1622,78.2125,78.0113,78.0532,21500.0
2010-04-26 10:40:00,93.1,93.3,93.1,93.25,42400.0,78.0532,78.2209,78.0532,78.179,42400.0
2010-04-26 10:45:00,93.25,93.42,93.23,93.35,23900.0,78.179,78.3215,78.1622,78.2628,23900.0
2010-04-26 10:50:00,93.33,93.37,93.3,93.35,10100.0,78.246,78.2796,78.2209,78.2628,10100.0
2010-04-26 10:55:00,93.38,93.5,93.36,93.4,22100.0,78.288,78.3886,78.2712,78.3047,22100.0
2010-04-26 11:00:00,93.4,93.65,93.36,93.61,30100.0,78.3047,78.5143,78.2712,78.4808,30100.0
2010-04-26 11:05:00,93.6,93.61,93.5,93.51,21600.0,78.4724,78.4808,78.3886,78.397,21600.0
2010-04-26 11:10:00,93.51,93.56,93.43,93.53,29500.0,78.397,78.4389,78.3299,78.4137,29500.0
2010-04-26 11:15:00,93.51,93.51,93.3,93.34,27500.0,78.397,78.397,78.2209,78.2544,27500.0
2010-04-26 11:20:00,93.33,93.4,93.26,93.38,27500.0,78.246,78.3047,78.1874,78.288,27500.0
2010-04-26 11:25:00,93.38,93.64,93.38,93.56,42400.0,78.288,78.5059,78.288,78.4389,42400.0
2010-04-26 11:30:00,93.56,93.63,93.48,93.5,29300.0,78.4389,78.4976,78.3718,78.3886,29300.0
2010-04-26 11:35:00,93.49,93.49,93.24,93.29,21500.0,78.3802,78.3802,78.1706,78.2125,21500.0
2010-04-26 11:40:00,93.29,93.29,93.17,93.19,10200.0,78.2125,78.2125,78.1119,78.1287,10200.0
2010-04-26 11:45:00,93.18,93.35,93.15,93.31,12700.0,78.1203,78.2628,78.0951,78.2293,12700.0
2010-04-26 11:50:00,93.31,93.31,93.07,93.09,23900.0,78.2293,78.2293,78.0281,78.0448,23900.0
2010-04-26 11:55:00,93.1,93.12,93.03,93.09,18400.0,78.0532,78.07,77.9945,78.0448,18400.0
2010-04-26 12:00:00,93.08,93.15,93.03,93.15,21900.0,78.0365,78.0951,77.9945,78.0951,21900.0
2010-04-26 12:05:00,93.14,93.18,93.0,93.02,13400.0,78.0868,78.1203,77.9694,77.9861,13400.0
2010-04-26 12:10:00,93.01,93.09,93.01,93.04,10000.0,77.9778,78.0448,77.9778,78.0029,10000.0
2010-04-26 12:15:00,93.04,93.06,92.94,93.01,19700.0,78.0029,78.0197,77.9191,77.9778,19700.0
2010-04-26 12:20:00,93.0,93.0,92.87,92.89,18100.0,77.9694,77.9694,77.8604,77.8772,18100.0
2010-04-26 12:25:00,92.89,92.94,92.86,92.89,14700.0,77.8772,77.9191,77.852,77.8772,14700.0
2010-04-26 12:30:00,92.89,92.92,92.78,92.85,14200.0,77.8772,77.9023,77.7849,77.8436,14200.0
2010-04-26 12:35:00,92.84,92.88,92.8,92.82,14000.0,77.8352,77.8688,77.8017,77.8185,14000.0
2010-04-26 12:40:00,92.81,92.81,92.72,92.75,13900.0,77.8101,77.8101,77.7346,77.7598,13900.0
2010-04-26 12:45:00,92.75,92.82,92.68,92.74,10100.0,77.7598,77.8185,77.7011,77.7514,10100.0
2010-04-26 12:50:00,92.73,92.75,92.64,92.75,10600.0,77.743,77.7598,77.6676,77.7598,10600.0
2010-04-26 12:55:00,92.75,92.75,92.66,92.7,16600.0,77.7598,77.7598,77.6843,77.7179,16600.0
2010-04-26 13:00:00,92.71,92.73,92.66,92.7,17800.0,77.7263,77.743,77.6843,77.7179,17800.0
2010-04-26 13:05:00,92.69,92.7,92.62,92.63,5100.0,77.7095,77.7179,77.6508,77.6592,5100.0
2010-04-26 13:10:00,92.63,92.7,92.59,92.66,12800.0,77.6592,77.7179,77.6256,77.6843,12800.0
2010-04-26 13:15:00,92.64,92.72,92.52,92.65,20200.0,77.6676,77.7346,77.567,77.6759,20200.0
2010-04-26 13:20:00,92.65,92.68,92.63,92.64,6500.0,77.6759,77.7011,77.6592,77.6676,6500.0
2010-04-26 13:25:00,92.64,92.66,92.52,92.6,15300.0,77.6676,77.6843,77.567,77.634,15300.0
2010-04-26 13:30:00,92.6,92.66,92.52,92.6,27900.0,77.634,77.6843,77.567,77.634,27900.0
2010-04-26 13:35:00,92.6,92.65,92.52,92.52,23700.0,77.634,77.6759,77.567,77.567,23700.0
2010-04-26 13:40:00,92.55,92.57,92.43,92.53,10300.0,77.5921,77.6089,77.4915,77.5753,10300.0
2010-04-26 13:45:00,92.54,92.54,92.44,92.48,10100.0,77.5837,77.5837,77.4999,77.5334,10100.0
2010-04-26 13:50:00,92.49,92.52,92.45,92.52,14100.0,77.5418,77.567,77.5083,77.567,14100.0
2010-04-26 13:55:00,92.51,92.64,92.51,92.61,15400.0,77.5586,77.6676,77.5586,77.6424,15400.0
2010-04-26 14:00:00,92.6,92.64,92.49,92.55,13200.0,77.634,77.6676,77.5418,77.5921,13200.0
2010-04-26 14:05:00,92.58,92.63,92.57,92.61,19500.0,77.6173,77.6592,77.6089,77.6424,19500.0
2010-04-26 14:10:00,92.6,92.62,92.54,92.62,9700.0,77.634,77.6508,77.5837,77.6508,9700.0
2010-04-26 14:15:00,92.63,92.65,92.61,92.61,22000.0,77.6592,77.6759,77.6424,77.6424,22000.0
2010-04-26 14:20:00,92.6,92.65,92.6,92.64,10500.0,77.634,77.6759,77.634,77.6676,10500.0
2010-04-26 14:25:00,92.64,92.7,92.61,92.7,14100.0,77.6676,77.7179,77.6424,77.7179,14100.0
2010-04-26 14:30:00,92.69,92.69,92.58,92.65,8900.0,77.7095,77.7095,77.6173,77.6759,8900.0
2010-04-26 14:35:00,92.62,92.64,92.5,92.53,6600.0,77.6508,77.6676,77.5502,77.5753,6600.0
2010-04-26 14:40:00,92.53,92.55,92.5,92.55,4800.0,77.5753,77.5921,77.5502,77.5921,4800.0
2010-04-26 14:45:00,92.56,92.62,92.51,92.57,14200.0,77.6005,77.6508,77.5586,77.6089,14200.0
2010-04-26 14:50:00,92.6,92.7,92.57,92.7,38500.0,77.634,77.7179,77.6089,77.7179,38500.0
2010-04-26 14:55:00,92.69,92.7,92.52,92.55,25300.0,77.7095,77.7179,77.567,77.5921,25300.0
2010-04-26 15:00:00,92.55,92.7,92.55,92.6,17700.0,77.5921,77.7179,77.5921,77.634,17700.0
2010-04-26 15:05:00,92.59,92.62,92.52,92.56,14500.0,77.6256,77.6508,77.567,77.6005,14500.0
2010-04-26 15:10:00,92.55,92.55,92.28,92.31,29300.0,77.5921,77.5921,77.3657,77.3909,29300.0
2010-04-26 15:15:00,92.27,92.48,92.27,92.45,40800.0,77.3574,77.5334,77.3574,77.5083,40800.0
2010-04-26 15:20:00,92.45,92.53,92.3,92.49,35900.0,77.5083,77.5753,77.3825,77.5418,35900.0
2010-04-26 15:25:00,92.45,92.56,92.4,92.5,39700.0,77.5083,77.6005,77.4664,77.5502,39700.0
2010-04-26 15:30:00,92.5,92.63,92.49,92.61,78100.0,77.5502,77.6592,77.5418,77.6424,78100.0
2010-04-26 15:35:00,92.62,92.73,92.53,92.55,46500.0,77.6508,77.743,77.5753,77.5921,46500.0
2010-04-26 15:40:00,92.55,92.62,92.46,92.47,37900.0,77.5921,77.6508,77.5167,77.525,37900.0
2010-04-26 15:45:00,92.48,92.53,92.32,92.47,58300.0,77.5334,77.5753,77.3993,77.525,58300.0
2010-04-26 15:50:00,92.45,92.54,92.41,92.42,40100.0,77.5083,77.5837,77.4747,77.4831,40100.0
2010-04-26 15:55:00,92.42,92.5,92.4,92.48,74800.0,77.4831,77.5502,77.4664,77.5334,74800.0
2010-04-27 09:30:00,91.73,92.33,91.29,91.91,57600.0,76.9046,77.4077,76.5358,77.0555,57600.0
2010-04-27 09:35:00,91.88,92.32,91.88,91.99,69400.0,77.0304,77.3993,77.0304,77.1226,69400.0
2010-04-27 09:40:00,92.03,92.13,91.83,91.83,23600.0,77.1562,77.24,76.9885,76.9885,23600.0
2010-04-27 09:45:00,91.83,92.16,91.83,91.97,69400.0,76.9885,77.2651,76.9885,77.1058,69400.0
2010-04-27 09:50:00,91.97,92.01,91.81,91.88,40400.0,77.1058,77.1394,76.9717,77.0304,40400.0
2010-04-27 09:55:00,91.89,92.11,91.78,92.11,29800.0,77.0388,77.2232,76.9466,77.2232,29800.0
2010-04-27 10:00:00,92.03,92.16,91.9,91.99,79200.0,77.1562,77.2651,77.0472,77.1226,79200.0
2010-04-27 10:05:00,91.98,92.01,91.79,91.82,21400.0,77.1142,77.1394,76.9549,76.9801,21400.0
2010-04-27 10:10:00,91.81,91.83,91.47,91.51,49600.0,76.9717,76.9885,76.6867,76.7202,49600.0
2010-04-27 10:15:00,91.51,91.69,91.5,91.58,66600.0,76.7202,76.8711,76.7118,76.7789,66600.0
2010-04-27 10:20:00,91.56,91.79,91.56,91.72,14000.0,76.7621,76.9549,76.7621,76.8963,14000.0
2010-04-27 10:25:00,91.72,92.0,91.7,91.96,37900.0,76.8963,77.131,76.8795,77.0975,37900.0
2010-04-27 10:30:00,91.97,92.07,91.9,92.0,37200.0,77.1058,77.1897,77.0472,77.131,37200.0
2010-04-27 10:35:00,92.01,92.38,92.0,92.38,30700.0,77.1394,77.4496,77.131,77.4496,30700.0
2010-04-27 10:40:00,92.38,92.39,92.21,92.26,40300.0,77.4496,77.458,77.3071,77.349,40300.0
2010-04-27 10:45:00,92.24,92.41,92.19,92.41,37000.0,77.3322,77.4747,77.2903,77.4747,37000.0
2010-04-27 10:50:00,92.41,92.71,92.38,92.45,77400.0,77.4747,77.7263,77.4496,77.5083,77400.0
2010-04-27 10:55:00,92.47,92.65,92.41,92.53,32100.0,77.525,77.6759,77.4747,77.5753,32100.0
2010-04-27 11:00:00,92.51,92.64,92.36,92.64,14900.0,77.5586,77.6676,77.4328,77.6676,14900.0
2010-04-27 11:05:00,92.61,92.61,92.29,92.3,17400.0,77.6424,77.6424,77.3741,77.3825,17400.0
2010-04-27 11:10:00,92.26,92.27,91.95,92.01,34900.0,77.349,77.3574,77.0891,77.1394,34900.0
2010-04-27 11:15:00,92.01,92.04,91.69,92.04,33000.0,77.1394,77.1645,76.8711,77.1645,33000.0
2010-04-27 11:20:00,92.03,92.16,91.82,91.91,68000.0,77.1562,77.2651,76.9801,77.0555,68000.0
2010-04-27 11:25:00,91.93,91.93,91.34,91.41,56300.0,77.0723,77.0723,76.5777,76.6364,56300.0
2010-04-27 11:30:00,91.4,91.4,90.81,91.16,39300.0,76.628,76.628,76.1333,76.4268,39300.0
2010-04-27 11:35:00,91.16,91.19,90.99,90.99,19900.0,76.4268,76.4519,76.2842,76.2842,19900.0
2010-04-27 11:40:00,91.0,91.18,90.93,91.1,21300.0,76.2926,76.4435,76.2339,76.3765,21300.0
2010-04-27 11:45:00,91.1,91.1,90.85,90.9,17300.0,76.3765,76.3765,76.1669,76.2088,17300.0
2010-04-27 11:50:00,90.89,91.06,90.85,91.0,50000.0,76.2004,76.3429,76.1669,76.2926,50000.0
2010-04-27 11:55:00,91.0,91.03,90.78,90.78,29900.0,76.2926,76.3178,76.1082,76.1082,29900.0
2010-04-27 12:00:00,90.8,90.91,90.76,90.82,19300.0,76.1249,76.2172,76.0914,76.1417,19300.0
2010-04-27 12:05:00,90.8,90.84,90.72,90.72,13300.0,76.1249,76.1585,76.0579,76.0579,13300.0
2010-04-27 12:10:00,90.72,90.73,90.54,90.61,50200.0,76.0579,76.0663,75.907,75.9657,50200.0
2010-04-27 12:15:00,90.61,90.85,90.57,90.84,27700.0,75.9657,76.1669,75.9321,76.1585,27700.0
2010-04-27 12:20:00,90.84,91.09,90.81,91.04,18600.0,76.1585,76.3681,76.1333,76.3262,18600.0
2010-04-27 12:25:00,91.02,91.16,90.99,91.14,39700.0,76.3094,76.4268,76.2842,76.41,39700.0
2010-04-27 12:30:00,91.14,91.15,91.02,91.06,16200.0,76.41,76.4184,76.3094,76.3429,16200.0
2010-04-27 12:35:00,91.07,91.16,91.05,91.12,20500.0,76.3513,76.4268,76.3345,76.3932,20500.0
2010-04-27 12:40:00,91.11,91.12,91.01,91.12,11800.0,76.3848,76.3932,76.301,76.3932,11800.0
2010-04-27 12:45:00,91.13,91.15,91.08,91.09,9800.0,76.4016,76.4184,76.3597,76.3681,9800.0
2010-04-27 12:50:00,91.09,91.2,91.07,91.12,14800.0,76.3681,76.4603,76.3513,76.3932,14800.0
2010-04-27 12:55:00,91.12,91.14,91.05,91.11,22500.0,76.3932,76.41,76.3345,76.3848,22500.0
2010-04-27 13:00:00,91.13,91.16,91.02,91.02,35500.0,76.4016,76.4268,76.3094,76.3094,35500.0
2010-04-27 13:05:00,91.02,91.08,90.87,90.95,34200.0,76.3094,76.3597,76.1836,76.2507,34200.0
2010-04-27 13:10:00,90.96,91.05,90.91,91.01,17200.0,76.2591,76.3345,76.2172,76.301,17200.0
2010-04-27 13:15:00,90.99,91.18,90.85,91.11,31000.0,76.2842,76.4435,76.1669,76.3848,31000.0
2010-04-27 13:20:00,91.13,91.31,91.13,91.31,24100.0,76.4016,76.5525,76.4016,76.5525,24100.0
2010-04-27 13:25:00,91.32,91.57,91.29,91.57,31000.0,76.5609,76.7705,76.5358,76.7705,31000.0
2010-04-27 13:30:00,91.56,91.64,91.25,91.26,19000.0,76.7621,76.8292,76.5022,76.5106,19000.0
2010-04-27 13:35:00,91.27,91.31,91.13,91.15,17400.0,76.519,76.5525,76.4016,76.4184,17400.0
2010-04-27 13:40:00,91.16,91.18,90.98,91.18,21000.0,76.4268,76.4435,76.2759,76.4435,21000.0
2010-04-27 13:45:00,91.17,91.24,91.09,91.11,10200.0,76.4351,76.4938,76.3681,76.3848,10200.0
2010-04-27 13:50:00,91.12,91.15,91.05,91.1,9000.0,76.3932,76.4184,76.3345,76.3765,9000.0
2010-04-27 13:55:00,91.12,91.18,91.04,91.12,16700.0,76.3932,76.4435,76.3262,76.3932,16700.0
2010-04-27 14:00:00,91.12,91.15,90.81,90.86,26100.0,76.3932,76.4184,76.1333,76.1752,26100.0
2010-04-27 14:05:00,90.87,90.94,90.81,90.82,11300.0,76.1836,76.2423,76.1333,76.1417,11300.0
2010-04-27 14:10:00,90.82,90.85,90.72,90.76,8500.0,76.1417,76.1669,76.0579,76.0914,8500.0
2010-04-27 14:15:00,90.76,90.8,90.71,90.71,18200.0,76.0914,76.1249,76.0495,76.0495,18200.0
2010-04-27 14:20:00,90.71,90.71,90.56,90.56,25700.0,76.0495,76.0495,75.9237,75.9237,25700.0
2010-04-27 14:25:00,90.58,90.69,90.55,90.67,14600.0,75.9405,76.0327,75.9153,76.016,14600.0
2010-04-27 14:30:00,90.67,90.73,90.61,90.61,16000.0,76.016,76.0663,75.9657,75.9657,16000.0
2010-04-27 14:35:00,90.59,90.65,90.43,90.55,39200.0,75.9489,75.9992,75.8147,75.9153,39200.0
2010-04-27 14:40:00,90.56,90.59,90.42,90.54,23800.0,75.9237,75.9489,75.8064,75.907,23800.0
2010-04-27 14:45:00,90.54,90.55,90.4,90.43,35100.0,75.907,75.9153,75.7896,75.8147,35100.0
2010-04-27 14:50:00,90.44,90.44,90.33,90.42,35100.0,75.8231,75.8231,75.7309,75.8064,35100.0
2010-04-27 14:55:00,90.4,90.4,90.18,90.34,20800.0,75.7896,75.7896,75.6051,75.7393,20800.0
2010-04-27 15:00:00,90.35,90.52,90.26,90.46,56000.0,75.7477,75.8902,75.6722,75.8399,56000.0
2010-04-27 15:05:00,90.46,90.67,90.45,90.65,44600.0,75.8399,76.016,75.8315,75.9992,44600.0
2010-04-27 15:10:00,90.65,90.66,90.54,90.57,11200.0,75.9992,76.0076,75.907,75.9321,11200.0
2010-04-27 15:15:00,90.56,90.65,90.47,90.64,35500.0,75.9237,75.9992,75.8483,75.9908,35500.0
2010-04-27 15:20:00,90.65,90.83,90.64,90.8,31300.0,75.9992,76.1501,75.9908,76.1249,31300.0
2010-04-27 15:25:00,90.79,90.8,90.53,90.6,27300.0,76.1166,76.1249,75.8986,75.9573,27300.0
2010-04-27 15:30:00,90.59,90.59,90.41,90.48,51500.0,75.9489,75.9489,75.798,75.8567,51500.0
2010-04-27 15:35:00,90.44,90.5,90.29,90.42,47400.0,75.8231,75.8734,75.6974,75.8064,47400.0
2010-04-27 15:40:00,90.42,90.42,90.0,90.08,95900.0,75.8064,75.8064,75.4542,75.5213,95900.0
2010-04-27 15:45:00,90.08,90.09,89.82,89.87,95400.0,75.5213,75.5297,75.3033,75.3453,95400.0
2010-04-27 15:50:00,89.87,89.94,89.43,89.56,136200.0,75.3453,75.4039,74.9764,75.0854,136200.0
2010-04-27 15:55:00,89.57,89.81,89.55,89.7,169100.0,75.0937,75.2949,75.077,75.2027,169100.0
2010-04-28 09:30:00,90.37,90.64,89.89,90.25,69800.0,75.7644,75.9908,75.362,75.6638,69800.0
2010-04-28 09:35:00,90.24,90.82,90.14,90.5,21500.0,75.6555,76.1417,75.5716,75.8734,21500.0
2010-04-28 09:40:00,90.56,90.76,90.01,90.71,18900.0,75.9237,76.0914,75.4626,76.0495,18900.0
2010-04-28 09:45:00,90.71,91.01,90.4,90.97,40400.0,76.0495,76.301,75.7896,76.2675,40400.0
2010-04-28 09:50:00,91.03,91.04,90.62,90.7,41500.0,76.3178,76.3262,75.974,76.0411,41500.0
2010-04-28 09:55:00,90.65,90.67,90.43,90.56,21200.0,75.9992,76.016,75.8147,75.9237,21200.0
2010-04-28 10:00:00,90.58,90.74,90.5,90.63,77000.0,75.9405,76.0746,75.8734,75.9824,77000.0
2010-04-28 10:05:00,90.61,90.69,90.48,90.61,37100.0,75.9657,76.0327,75.8567,75.9657,37100.0
2010-04-28 10:10:00,90.62,90.65,90.44,90.56,49900.0,75.974,75.9992,75.8231,75.9237,49900.0
2010-04-28 10:15:00,90.58,90.8,90.58,90.62,21600.0,75.9405,76.1249,75.9405,75.974,21600.0
2010-04-28 10:20:00,90.67,90.87,90.64,90.64,37900.0,76.016,76.1836,75.9908,75.9908,37900.0
2010-04-28 10:25:00,90.66,90.8,90.4,90.76,63100.0,76.0076,76.1249,75.7896,76.0914,63100.0
2010-04-28 10:30:00,90.71,90.82,90.68,90.71,20000.0,76.0495,76.1417,76.0243,76.0495,20000.0
2010-04-28 10:35:00,90.7,90.7,90.43,90.69,20800.0,76.0411,76.0411,75.8147,76.0327,20800.0
2010-04-28 10:40:00,90.69,90.78,90.59,90.72,24400.0,76.0327,76.1082,75.9489,76.0579,24400.0
2010-04-28 10:45:00,90.71,90.88,90.71,90.75,30800.0,76.0495,76.192,76.0495,76.083,30800.0
2010-04-28 10:50:00,90.74,91.1,90.73,91.08,59900.0,76.0746,76.3765,76.0663,76.3597,59900.0
2010-04-28 10:55:00,91.08,91.08,90.77,90.86,19100.0,76.3597,76.3597,76.0998,76.1752,19100.0
2010-04-28 11:00:00,90.87,90.94,90.78,90.94,9400.0,76.1836,76.2423,76.1082,76.2423,9400.0
2010-04-28 11:05:00,90.95,91.06,90.91,90.94,23000.0,76.2507,76.3429,76.2172,76.2423,23000.0
2010-04-28 11:10:00,90.96,91.03,90.94,91.0,8000.0,76.2591,76.3178,76.2423,76.2926,8000.0
2010-04-28 11:15:00,91.0,91.06,90.9,90.99,14000.0,76.2926,76.3429,76.2088,76.2842,14000.0
2010-04-28 11:20:00,91.01,91.08,90.85,90.91,16000.0,76.301,76.3597,76.1669,76.2172,16000.0
2010-04-28 11:25:00,90.87,90.89,90.34,90.61,101900.0,76.1836,76.2004,75.7393,75.9657,101900.0
2010-04-28 11:30:00,90.59,90.66,90.42,90.46,15400.0,75.9489,76.0076,75.8064,75.8399,15400.0
2010-04-28 11:35:00,90.43,90.46,89.83,90.05,62300.0,75.8147,75.8399,75.3117,75.4962,62300.0
2010-04-28 11:40:00,90.05,90.26,89.96,89.98,47700.0,75.4962,75.6722,75.4207,75.4375,47700.0
2010-04-28 11:45:00,89.99,90.15,89.97,90.04,30400.0,75.4459,75.58,75.4291,75.4878,30400.0
2010-04-28 11:50:00,90.06,90.06,89.92,90.01,18800.0,75.5045,75.5045,75.3872,75.4626,18800.0
2010-04-28 11:55:00,90.0,90.24,89.98,90.2,40100.0,75.4542,75.6555,75.4375,75.6219,40100.0
2010-04-28 12:00:00,90.22,90.24,89.85,89.93,37200.0,75.6387,75.6555,75.3285,75.3956,37200.0
2010-04-28 12:05:00,89.9,89.94,89.69,89.85,62500.0,75.3704,75.4039,75.1943,75.3285,62500.0
2010-04-28 12:10:00,89.86,89.95,89.66,89.94,56200.0,75.3369,75.4123,75.1692,75.4039,56200.0
2010-04-28 12:15:00,89.94,90.13,89.93,90.07,18500.0,75.4039,75.5632,75.3956,75.5129,18500.0
2010-04-28 12:20:00,90.02,90.32,90.01,90.28,11600.0,75.471,75.7225,75.4626,75.689,11600.0
2010-04-28 12:25:00,90.27,90.48,90.27,90.34,14600.0,75.6806,75.8567,75.6806,75.7393,14600.0
2010-04-28 12:30:00,90.33,90.49,90.23,90.23,18100.0,75.7309,75.865,75.6471,75.6471,18100.0
2010-04-28 12:35:00,90.24,90.35,90.2,90.35,13000.0,75.6555,75.7477,75.6219,75.7477,13000.0
2010-04-28 12:40:00,90.35,90.36,90.23,90.32,12700.0,75.7477,75.7561,75.6471,75.7225,12700.0
2010-04-28 12:45:00,90.32,90.5,90.29,90.44,6600.0,75.7225,75.8734,75.6974,75.8231,6600.0
2010-04-28 12:50:00,90.44,90.56,90.43,90.56,7900.0,75.8231,75.9237,75.8147,75.9237,7900.0
2010-04-28 12:55:00,90.57,90.63,90.55,90.62,11400.0,75.9321,75.9824,75.9153,75.974,11400.0
2010-04-28 13:00:00,90.61,90.67,90.58,90.67,15500.0,75.9657,76.016,75.9405,76.016,15500.0
2010-04-28 13:05:00,90.68,90.81,90.67,90.77,7600.0,76.0243,76.1333,76.016,76.0998,7600.0
2010-04-28 13:10:00,90.78,90.87,90.76,90.84,20000.0,76.1082,76.1836,76.0914,76.1585,20000.0
2010-04-28 13:15:00,90.85,90.93,90.83,90.93,18300.0,76.1669,76.2339,76.1501,76.2339,18300.0
2010-04-28 13:20:00,90.93,90.97,90.9,90.93,15400.0,76.2339,76.2675,76.2088,76.2339,15400.0
2010-04-28 13:25:00,90.93,90.98,90.81,90.83,17500.0,76.2339,76.2759,76.1333,76.1501,17500.0
2010-04-28 13:30:00,90.84,90.92,90.76,90.77,9900.0,76.1585,76.2256,76.0914,76.0998,9900.0
2010-04-28 13:35:00,90.79,90.9,90.79,90.88,14000.0,76.1166,76.2088,76.1166,76.192,14000.0
2010-04-28 13:40:00,90.89,90.92,90.86,90.91,11200.0,76.2004,76.2256,76.1752,76.2172,11200.0
2010-04-28 13:45:00,90.89,90.9,90.83,90.89,18100.0,76.2004,76.2088,76.1501,76.2004,18100.0
2010-04-28 13:50:00,90.89,90.9,90.82,90.82,8000.0,76.2004,76.2088,76.1417,76.1417,8000.0
2010-04-28 13:55:00,90.81,90.81,90.78,90.8,7200.0,76.1333,76.1333,76.1082,76.1249,7200.0
2010-04-28 14:00:00,90.8,90.85,90.76,90.84,14400.0,76.1249,76.1669,76.0914,76.1585,14400.0
2010-04-28 14:05:00,90.84,90.85,90.76,90.81,11200.0,76.1585,76.1669,76.0914,76.1333,11200.0
2010-04-28 14:10:00,90.8,90.95,90.76,90.81,15500.0,76.1249,76.2507,76.0914,76.1333,15500.0
2010-04-28 14:15:00,90.79,90.96,90.67,90.95,40500.0,76.1166,76.2591,76.016,76.2507,40500.0
2010-04-28 14:20:00,90.96,91.34,90.85,91.23,63300.0,76.2591,76.5777,76.1669,76.4854,63300.0
2010-04-28 14:25:00,91.24,91.42,91.16,91.16,25200.0,76.4938,76.6447,76.4268,76.4268,25200.0
2010-04-28 14:30:00,91.15,91.27,90.94,91.24,29400.0,76.4184,76.519,76.2423,76.4938,29400.0
2010-04-28 14:35:00,91.25,91.26,91.04,91.11,15300.0,76.5022,76.5106,76.3262,76.3848,15300.0
2010-04-28 14:40:00,91.12,91.19,91.04,91.15,14400.0,76.3932,76.4519,76.3262,76.4184,14400.0
2010-04-28 14:45:00,91.16,91.19,90.89,90.89,23500.0,76.4268,76.4519,76.2004,76.2004,23500.0
2010-04-28 14:50:00,90.88,91.1,90.86,91.04,22400.0,76.192,76.3765,76.1752,76.3262,22400.0
2010-04-28 14:55:00,91.06,91.19,91.06,91.16,14500.0,76.3429,76.4519,76.3429,76.4268,14500.0
2010-04-28 15:00:00,91.16,91.28,91.12,91.12,29300.0,76.4268,76.5274,76.3932,76.3932,29300.0
2010-04-28 15:05:00,91.12,91.12,90.95,91.01,22500.0,76.3932,76.3932,76.2507,76.301,22500.0
2010-04-28 15:10:00,91.01,91.15,90.93,91.13,35900.0,76.301,76.4184,76.2339,76.4016,35900.0
2010-04-28 15:15:00,91.13,91.23,91.09,91.22,56400.0,76.4016,76.4854,76.3681,76.4771,56400.0
2010-04-28 15:20:00,91.21,91.21,91.03,91.07,22300.0,76.4687,76.4687,76.3178,76.3513,22300.0
2010-04-28 15:25:00,91.07,91.12,91.04,91.07,13000.0,76.3513,76.3932,76.3262,76.3513,13000.0
2010-04-28 15:30:00,91.08,91.11,90.98,90.98,25300.0,76.3597,76.3848,76.2759,76.2759,25300.0
2010-04-28 15:35:00,90.99,91.03,90.8,90.8,43800.0,76.2842,76.3178,76.1249,76.1249,43800.0
2010-04-28 15:40:00,90.79,90.93,90.71,90.93,49100.0,76.1166,76.2339,76.0495,76.2339,49100.0
2010-04-28 15:45:00,90.92,90.92,90.54,90.57,63500.0,76.2256,76.2256,75.907,75.9321,63500.0
2010-04-28 15:50:00,90.55,90.8,90.51,90.71,83200.0,75.9153,76.1249,75.8818,76.0495,83200.0
2010-04-28 15:55:00,90.72,90.89,90.71,90.89,79800.0,76.0579,76.2004,76.0495,76.2004,79800.0
2010-04-29 09:30:00,91.47,91.79,91.28,91.72,49800.0,76.6867,76.9549,76.5274,76.8963,49800.0
2010-04-29 09:35:00,91.65,92.69,91.65,92.62,117700.0,76.8376,77.7095,76.8376,77.6508,117700.0
2010-04-29 09:40:00,92.61,92.62,92.06,92.16,57800.0,77.6424,77.6508,77.1813,77.2651,57800.0
2010-04-29 09:45:00,92.19,92.53,92.19,92.35,37100.0,77.2903,77.5753,77.2903,77.4244,37100.0
2010-04-29 09:50:00,92.34,92.45,92.23,92.33,25500.0,77.4161,77.5083,77.3238,77.4077,25500.0
2010-04-29 09:55:00,92.33,92.34,92.03,92.08,19400.0,77.4077,77.4161,77.1562,77.1981,19400.0
2010-04-29 10:00:00,92.07,92.1,91.85,91.97,34000.0,77.1897,77.2148,77.0052,77.1058,34000.0
2010-04-29 10:05:00,91.96,92.09,91.89,91.94,33700.0,77.0975,77.2065,77.0388,77.0807,33700.0
2010-04-29 10:10:00,91.93,91.96,91.87,91.95,32300.0,77.0723,77.0975,77.022,77.0891,32300.0
2010-04-29 10:15:00,91.95,91.96,91.85,91.95,34900.0,77.0891,77.0975,77.0052,77.0891,34900.0
2010-04-29 10:20:00,91.96,92.19,91.95,92.08,35000.0,77.0975,77.2903,77.0891,77.1981,35000.0
2010-04-29 10:25:00,92.1,92.24,92.09,92.21,19300.0,77.2148,77.3322,77.2065,77.3071,19300.0
2010-04-29 10:30:00,92.21,92.24,92.1,92.15,33000.0,77.3071,77.3322,77.2148,77.2568,33000.0
2010-04-29 10:35:00,92.13,92.31,92.11,92.29,17800.0,77.24,77.3909,77.2232,77.3741,17800.0
2010-04-29 10:40:00,92.3,92.39,92.15,92.39,18800.0,77.3825,77.458,77.2568,77.458,18800.0
2010-04-29 10:45:00,92.4,92.6,92.38,92.43,20600.0,77.4664,77.634,77.4496,77.4915,20600.0
2010-04-29 10:50:00,92.4,92.62,92.4,92.53,18600.0,77.4664,77.6508,77.4664,77.5753,18600.0
2010-04-29 10:55:00,92.54,92.59,92.48,92.5,10300.0,77.5837,77.6256,77.5334,77.5502,10300.0
2010-04-29 11:00:00,92.5,92.51,92.37,92.37,12700.0,77.5502,77.5586,77.4412,77.4412,12700.0
2010-04-29 11:05:00,92.39,92.4,92.06,92.18,31000.0,77.458,77.4664,77.1813,77.2819,31000.0
2010-04-29 11:10:00,92.19,92.2,92.08,92.13,11400.0,77.2903,77.2987,77.1981,77.24,11400.0
2010-04-29 11:15:00,92.1,92.25,92.04,92.13,23400.0,77.2148,77.3406,77.1645,77.24,23400.0
2010-04-29 11:20:00,92.14,92.16,92.04,92.05,14800.0,77.2484,77.2651,77.1645,77.1729,14800.0
2010-04-29 11:25:00,92.06,92.14,91.96,92.14,17800.0,77.1813,77.2484,77.0975,77.2484,17800.0
2010-04-29 11:30:00,92.14,92.24,92.1,92.19,21900.0,77.2484,77.3322,77.2148,77.2903,21900.0
2010-04-29 11:35:00,92.19,92.38,92.17,92.38,36100.0,77.2903,77.4496,77.2735,77.4496,36100.0
2010-04-29 11:40:00,92.39,92.6,92.37,92.6,18600.0,77.458,77.634,77.4412,77.634,18600.0
2010-04-29 11:45:00,92.6,92.6,92.37,92.39,11200.0,77.634,77.634,77.4412,77.458,11200.0
2010-04-29 11:50:00,92.4,92.6,92.4,92.59,19000.0,77.4664,77.634,77.4664,77.6256,19000.0
2010-04-29 11:55:00,92.6,92.65,92.58,92.6,21000.0,77.634,77.6759,77.6173,77.634,21000.0
2010-04-29 12:00:00,92.59,92.72,92.56,92.64,48000.0,77.6256,77.7346,77.6005,77.6676,48000.0
2010-04-29 12:05:00,92.62,92.62,92.36,92.43,7700.0,77.6508,77.6508,77.4328,77.4915,7700.0
2010-04-29 12:10:00,92.43,92.6,92.43,92.48,12100.0,77.4915,77.634,77.4915,77.5334,12100.0
2010-04-29 12:15:00,92.48,92.6,92.48,92.48,12300.0,77.5334,77.634,77.5334,77.5334,12300.0
2010-04-29 12:20:00,92.51,92.54,92.39,92.4,11300.0,77.5586,77.5837,77.458,77.4664,11300.0
2010-04-29 12:25:00,92.39,92.54,92.39,92.49,13100.0,77.458,77.5837,77.458,77.5418,13100.0
2010-04-29 12:30:00,92.48,92.6,92.46,92.6,14700.0,77.5334,77.634,77.5167,77.634,14700.0
2010-04-29 12:35:00,92.6,92.6,92.53,92.53,16300.0,77.634,77.634,77.5753,77.5753,16300.0
2010-04-29 12:40:00,92.54,92.8,92.53,92.74,22400.0,77.5837,77.8017,77.5753,77.7514,22400.0
2010-04-29 12:45:00,92.72,92.72,92.46,92.51,16000.0,77.7346,77.7346,77.5167,77.5586,16000.0
2010-04-29 12:50:00,92.51,92.62,92.46,92.53,10000.0,77.5586,77.6508,77.5167,77.5753,10000.0
2010-04-29 12:55:00,92.53,92.58,92.52,92.57,14200.0,77.5753,77.6173,77.567,77.6089,14200.0
2010-04-29 13:00:00,92.56,92.65,92.54,92.59,12400.0,77.6005,77.6759,77.5837,77.6256,12400.0
2010-04-29 13:05:00,92.59,92.62,92.51,92.61,8800.0,77.6256,77.6508,77.5586,77.6424,8800.0
2010-04-29 13:10:00,92.59,92.63,92.48,92.5,17700.0,77.6256,77.6592,77.5334,77.5502,17700.0
2010-04-29 13:15:00,92.49,92.57,92.41,92.5,13500.0,77.5418,77.6089,77.4747,77.5502,13500.0
2010-04-29 13:20:00,92.52,92.63,92.49,92.5,12100.0,77.567,77.6592,77.5418,77.5502,12100.0
2010-04-29 13:25:00,92.52,92.52,92.37,92.39,7700.0,77.567,77.567,77.4412,77.458,7700.0
2010-04-29 13:30:00,92.38,92.5,92.38,92.48,7100.0,77.4496,77.5502,77.4496,77.5334,7100.0
2010-04-29 13:35:00,92.47,92.52,92.45,92.48,12700.0,77.525,77.567,77.5083,77.5334,12700.0
2010-04-29 13:40:00,92.47,92.49,92.39,92.49,7500.0,77.525,77.5418,77.458,77.5418,7500.0
2010-04-29 13:45:00,92.47,92.53,92.4,92.49,6600.0,77.525,77.5753,77.4664,77.5418,6600.0
2010-04-29 13:50:00,92.48,92.53,92.46,92.47,5500.0,77.5334,77.5753,77.5167,77.525,5500.0
2010-04-29 13:55:00,92.46,92.59,92.46,92.56,8600.0,77.5167,77.6256,77.5167,77.6005,8600.0
2010-04-29 14:00:00,92.57,92.58,92.49,92.49,8700.0,77.6089,77.6173,77.5418,77.5418,8700.0
2010-04-29 14:05:00,92.48,92.54,92.39,92.54,12800.0,77.5334,77.5837,77.458,77.5837,12800.0
2010-04-29 14:10:00,92.53,92.56,92.42,92.43,28400.0,77.5753,77.6005,77.4831,77.4915,28400.0
2010-04-29 14:15:00,92.43,92.47,92.37,92.46,33100.0,77.4915,77.525,77.4412,77.5167,33100.0
2010-04-29 14:20:00,92.45,92.49,92.39,92.48,18400.0,77.5083,77.5418,77.458,77.5334,18400.0
2010-04-29 14:25:00,92.45,92.49,92.42,92.46,17900.0,77.5083,77.5418,77.4831,77.5167,17900.0
2010-04-29 14:30:00,92.45,92.5,92.45,92.49,16500.0,77.5083,77.5502,77.5083,77.5418,16500.0
2010-04-29 14:35:00,92.5,92.5,92.39,92.44,37000.0,77.5502,77.5502,77.458,77.4999,37000.0
2010-04-29 14:40:00,92.43,92.46,92.36,92.42,15000.0,77.4915,77.5167,77.4328,77.4831,15000.0
2010-04-29 14:45:00,92.42,92.46,92.42,92.45,9600.0,77.4831,77.5167,77.4831,77.5083,9600.0
2010-04-29 14:50:00,92.45,92.5,92.17,92.28,36700.0,77.5083,77.5502,77.2735,77.3657,36700.0
2010-04-29 14:55:00,92.28,92.32,92.19,92.27,7900.0,77.3657,77.3993,77.2903,77.3574,7900.0
2010-04-29 15:00:00,92.26,92.29,92.14,92.27,15400.0,77.349,77.3741,77.2484,77.3574,15400.0
2010-04-29 15:05:00,92.29,92.39,92.27,92.37,16600.0,77.3741,77.458,77.3574,77.4412,16600.0
2010-04-29 15:10:00,92.38,92.38,92.19,92.24,24300.0,77.4496,77.4496,77.2903,77.3322,24300.0
2010-04-29 15:15:00,92.24,92.32,92.24,92.3,22600.0,77.3322,77.3993,77.3322,77.3825,22600.0
2010-04-29 15:20:00,92.29,92.46,92.29,92.4,40200.0,77.3741,77.5167,77.3741,77.4664,40200.0
2010-04-29 15:25:00,92.4,92.56,92.38,92.53,47500.0,77.4664,77.6005,77.4496,77.5753,47500.0
2010-04-29 15:30:00,92.55,92.6,92.5,92.58,52800.0,77.5921,77.634,77.5502,77.6173,52800.0
2010-04-29 15:35:00,92.57,92.64,92.48,92.51,51900.0,77.6089,77.6676,77.5334,77.5586,51900.0
2010-04-29 15:40:00,92.53,92.68,92.51,92.64,117100.0,77.5753,77.7011,77.5586,77.6676,117100.0
2010-04-29 15:45:00,92.63,92.69,92.55,92.59,91700.0,77.6592,77.7095,77.5921,77.6256,91700.0
2010-04-29 15:50:00,92.57,92.7,92.56,92.6,54700.0,77.6089,77.7179,77.6005,77.634,54700.0
2010-04-29 15:55:00,92.59,92.64,92.5,92.63,91500.0,77.6256,77.6676,77.5502,77.6592,91500.0
2010-04-30 09:30:00,92.42,93.4,92.42,93.23,59900.0,77.4831,78.3047,77.4831,78.1622,59900.0
2010-04-30 09:35:00,93.29,93.49,93.15,93.42,27500.0,78.2125,78.3802,78.0951,78.3215,27500.0
2010-04-30 09:40:00,93.42,93.8,93.34,93.73,42100.0,78.3215,78.6401,78.2544,78.5814,42100.0
2010-04-30 09:45:00,93.66,93.7,93.29,93.36,28900.0,78.5227,78.5562,78.2125,78.2712,28900.0
2010-04-30 09:50:00,93.36,93.49,93.05,93.1,26800.0,78.2712,78.3802,78.0113,78.0532,26800.0
2010-04-30 09:55:00,93.11,93.38,93.04,93.16,27400.0,78.0616,78.288,78.0029,78.1035,27400.0
2010-04-30 10:00:00,93.15,93.4,93.0,93.04,20000.0,78.0951,78.3047,77.9694,78.0029,20000.0
2010-04-30 10:05:00,93.0,93.21,92.9,92.97,32500.0,77.9694,78.1454,77.8855,77.9442,32500.0
2010-04-30 10:10:00,92.96,93.02,92.68,92.68,64200.0,77.9358,77.9861,77.7011,77.7011,64200.0
2010-04-30 10:15:00,92.7,92.71,92.38,92.63,37400.0,77.7179,77.7263,77.4496,77.6592,37400.0
2010-04-30 10:20:00,92.62,92.64,92.48,92.49,12200.0,77.6508,77.6676,77.5334,77.5418,12200.0
2010-04-30 10:25:00,92.5,92.62,92.39,92.59,26900.0,77.5502,77.6508,77.458,77.6256,26900.0
2010-04-30 10:30:00,92.6,92.6,92.25,92.34,22100.0,77.634,77.634,77.3406,77.4161,22100.0
2010-04-30 10:35:00,92.31,92.31,92.0,92.22,24800.0,77.3909,77.3909,77.131,77.3154,24800.0
2010-04-30 10:40:00,92.23,92.38,92.18,92.29,15200.0,77.3238,77.4496,77.2819,77.3741,15200.0
2010-04-30 10:45:00,92.32,92.76,92.27,92.59,20500.0,77.3993,77.7682,77.3574,77.6256,20500.0
2010-04-30 10:50:00,92.57,92.66,92.42,92.53,10200.0,77.6089,77.6843,77.4831,77.5753,10200.0
2010-04-30 10:55:00,92.6,92.6,92.31,92.32,10500.0,77.634,77.634,77.3909,77.3993,10500.0
2010-04-30 11:00:00,92.33,92.57,92.31,92.37,15000.0,77.4077,77.6089,77.3909,77.4412,15000.0
2010-04-30 11:05:00,92.37,92.43,92.23,92.27,25100.0,77.4412,77.4915,77.3238,77.3574,25100.0
2010-04-30 11:10:00,92.26,92.37,92.21,92.3,13100.0,77.349,77.4412,77.3071,77.3825,13100.0
2010-04-30 11:15:00,92.3,92.32,92.1,92.26,23600.0,77.3825,77.3993,77.2148,77.349,23600.0
2010-04-30 11:20:00,92.26,92.3,92.15,92.23,21600.0,77.349,77.3825,77.2568,77.3238,21600.0
2010-04-30 11:25:00,92.19,92.31,92.12,92.2,30700.0,77.2903,77.3909,77.2316,77.2987,30700.0
2010-04-30 11:30:00,92.19,92.21,92.07,92.21,24100.0,77.2903,77.3071,77.1897,77.3071,24100.0
2010-04-30 11:35:00,92.21,92.37,92.2,92.32,11700.0,77.3071,77.4412,77.2987,77.3993,11700.0
2010-04-30 11:40:00,92.33,92.61,92.33,92.54,23800.0,77.4077,77.6424,77.4077,77.5837,23800.0
2010-04-30 11:45:00,92.46,92.74,92.46,92.63,16900.0,77.5167,77.7514,77.5167,77.6592,16900.0
2010-04-30 11:50:00,92.62,92.64,92.29,92.32,19500.0,77.6508,77.6676,77.3741,77.3993,19500.0
2010-04-30 11:55:00,92.36,92.39,92.32,92.32,15000.0,77.4328,77.458,77.3993,77.3993,15000.0
2010-04-30 12:00:00,92.33,92.38,92.0,92.02,24600.0,77.4077,77.4496,77.131,77.1478,24600.0
2010-04-30 12:05:00,92.03,92.05,91.88,91.94,50000.0,77.1562,77.1729,77.0304,77.0807,50000.0
2010-04-30 12:10:00,91.93,91.98,91.9,91.9,22600.0,77.0723,77.1142,77.0472,77.0472,22600.0
2010-04-30 12:15:00,91.9,91.98,91.82,91.82,51900.0,77.0472,77.1142,76.9801,76.9801,51900.0
2010-04-30 12:20:00,91.81,91.81,91.55,91.65,40700.0,76.9717,76.9717,76.7537,76.8376,40700.0
2010-04-30 12:25:00,91.68,91.74,91.61,91.63,14400.0,76.8627,76.913,76.804,76.8208,14400.0
2010-04-30 12:30:00,91.65,91.8,91.63,91.8,11000.0,76.8376,76.9633,76.8208,76.9633,11000.0
2010-04-30 12:35:00,91.8,91.85,91.57,91.69,14500.0,76.9633,77.0052,76.7705,76.8711,14500.0
2010-04-30 12:40:00,91.7,91.79,91.69,91.78,4500.0,76.8795,76.9549,76.8711,76.9466,4500.0
2010-04-30 12:45:00,91.75,91.77,91.66,91.74,20100.0,76.9214,76.9382,76.846,76.913,20100.0
2010-04-30 12:50:00,91.75,91.76,91.46,91.47,19500.0,76.9214,76.9298,76.6783,76.6867,19500.0
2010-04-30 12:55:00,91.49,91.51,91.33,91.51,25200.0,76.7034,76.7202,76.5693,76.7202,25200.0
2010-04-30 13:00:00,91.49,91.52,91.39,91.44,16400.0,76.7034,76.7286,76.6196,76.6615,16400.0
2010-04-30 13:05:00,91.46,91.48,91.1,91.31,23900.0,76.6783,76.695,76.3765,76.5525,23900.0
2010-04-30 13:10:00,91.32,91.42,91.28,91.3,11400.0,76.5609,76.6447,76.5274,76.5441,11400.0
2010-04-30 13:15:00,91.3,91.46,91.26,91.41,8900.0,76.5441,76.6783,76.5106,76.6364,8900.0
2010-04-30 13:20:00,91.43,91.43,91.25,91.3,16300.0,76.6531,76.6531,76.5022,76.5441,16300.0
2010-04-30 13:25:00,91.29,91.41,91.27,91.41,19400.0,76.5358,76.6364,76.519,76.6364,19400.0
2010-04-30 13:30:00,91.42,91.45,91.33,91.39,11100.0,76.6447,76.6699,76.5693,76.6196,11100.0
2010-04-30 13:35:00,91.4,91.54,91.39,91.48,13900.0,76.628,76.7453,76.6196,76.695,13900.0
2010-04-30 13:40:00,91.5,91.62,91.5,91.58,7800.0,76.7118,76.8124,76.7118,76.7789,7800.0
2010-04-30 13:45:00,91.6,91.65,91.51,91.53,18000.0,76.7956,76.8376,76.7202,76.737,18000.0
2010-04-30 13:50:00,91.52,91.55,91.44,91.47,21400.0,76.7286,76.7537,76.6615,76.6867,21400.0
2010-04-30 13:55:00,91.47,91.53,91.3,91.3,23500.0,76.6867,76.737,76.5441,76.5441,23500.0
2010-04-30 14:00:00,91.29,91.29,91.01,91.04,39600.0,76.5358,76.5358,76.301,76.3262,39600.0
2010-04-30 14:05:00,91.04,91.11,90.99,91.09,36600.0,76.3262,76.3848,76.2842,76.3681,36600.0
2010-04-30 14:10:00,91.1,91.2,91.03,91.19,27600.0,76.3765,76.4603,76.3178,76.4519,27600.0
2010-04-30 14:15:00,91.2,91.2,91.09,91.19,19500.0,76.4603,76.4603,76.3681,76.4519,19500.0
2010-04-30 14:20:00,91.18,91.21,91.08,91.17,19100.0,76.4435,76.4687,76.3597,76.4351,19100.0
2010-04-30 14:25:00,91.19,91.22,91.13,91.2,24200.0,76.4519,76.4771,76.4016,76.4603,24200.0
2010-04-30 14:30:00,91.19,91.21,91.02,91.11,21400.0,76.4519,76.4687,76.3094,76.3848,21400.0
2010-04-30 14:35:00,91.1,91.1,90.83,90.83,24200.0,76.3765,76.3765,76.1501,76.1501,24200.0
2010-04-30 14:40:00,90.85,90.86,90.62,90.64,40700.0,76.1669,76.1752,75.974,75.9908,40700.0
2010-04-30 14:45:00,90.64,90.67,90.51,90.6,42900.0,75.9908,76.016,75.8818,75.9573,42900.0
2010-04-30 14:50:00,90.6,90.63,90.46,90.54,53600.0,75.9573,75.9824,75.8399,75.907,53600.0
2010-04-30 14:55:00,90.54,90.57,90.43,90.48,42900.0,75.907,75.9321,75.8147,75.8567,42900.0
2010-04-30 15:00:00,90.46,90.51,90.4,90.45,39100.0,75.8399,75.8818,75.7896,75.8315,39100.0
2010-04-30 15:05:00,90.45,90.45,90.35,90.38,36300.0,75.8315,75.8315,75.7477,75.7728,36300.0
2010-04-30 15:10:00,90.39,90.49,90.33,90.46,79500.0,75.7812,75.865,75.7309,75.8399,79500.0
2010-04-30 15:15:00,90.43,90.46,90.37,90.44,38400.0,75.8147,75.8399,75.7644,75.8231,38400.0
2010-04-30 15:20:00,90.45,90.52,90.34,90.47,55700.0,75.8315,75.8902,75.7393,75.8483,55700.0
2010-04-30 15:25:00,90.47,90.48,90.3,90.35,54900.0,75.8483,75.8567,75.7058,75.7477,54900.0
2010-04-30 15:30:00,90.36,90.43,90.32,90.41,41900.0,75.7561,75.8147,75.7225,75.798,41900.0
2010-04-30 15:35:00,90.4,90.4,90.04,90.17,68300.0,75.7896,75.7896,75.4878,75.5968,68300.0
2010-04-30 15:40:00,90.17,90.25,89.9,90.18,71000.0,75.5968,75.6638,75.3704,75.6051,71000.0
2010-04-30 15:45:00,90.16,90.18,90.02,90.14,76700.0,75.5884,75.6051,75.471,75.5716,76700.0
2010-04-30 15:50:00,90.13,90.26,90.02,90.12,97400.0,75.5632,75.6722,75.471,75.5548,97400.0
2010-04-30 15:55:00,90.11,90.16,89.9,90.01,156700.0,75.5465,75.5884,75.3704,75.4626,156700.0
2010-05-03 09:30:00,90.68,91.31,90.32,90.88,28100.0,76.0243,76.5525,75.7225,76.192,28100.0
2010-05-03 09:35:00,90.81,91.07,90.7,90.98,37500.0,76.1333,76.3513,76.0411,76.2759,37500.0
2010-05-03 09:40:00,90.93,90.97,90.68,90.88,38800.0,76.2339,76.2675,76.0243,76.192,38800.0
2010-05-03 09:45:00,90.89,90.97,90.59,90.74,32600.0,76.2004,76.2675,75.9489,76.0746,32600.0
2010-05-03 09:50:00,90.74,90.8,90.6,90.77,15200.0,76.0746,76.1249,75.9573,76.0998,15200.0
2010-05-03 09:55:00,90.74,90.74,90.57,90.71,29200.0,76.0746,76.0746,75.9321,76.0495,29200.0
2010-05-03 10:00:00,90.71,90.76,90.54,90.64,25100.0,76.0495,76.0914,75.907,75.9908,25100.0
2010-05-03 10:05:00,90.66,90.77,90.66,90.7,25400.0,76.0076,76.0998,76.0076,76.0411,25400.0
2010-05-03 10:10:00,90.75,90.75,90.65,90.73,35300.0,76.083,76.083,75.9992,76.0663,35300.0
2010-05-03 10:15:00,90.73,90.78,90.66,90.78,26700.0,76.0663,76.1082,76.0076,76.1082,26700.0
2010-05-03 10:20:00,90.78,90.95,90.78,90.91,32700.0,76.1082,76.2507,76.1082,76.2172,32700.0
2010-05-03 10:25:00,90.91,90.97,90.83,90.88,14900.0,76.2172,76.2675,76.1501,76.192,14900.0
2010-05-03 10:30:00,90.88,90.92,90.75,90.85,21000.0,76.192,76.2256,76.083,76.1669,21000.0
2010-05-03 10:35:00,90.81,90.91,90.78,90.89,22300.0,76.1333,76.2172,76.1082,76.2004,22300.0
2010-05-03 10:40:00,90.89,91.03,90.89,90.99,26600.0,76.2004,76.3178,76.2004,76.2842,26600.0
2010-05-03 10:45:00,91.01,91.07,90.92,91.01,29400.0,76.301,76.3513,76.2256,76.301,29400.0
2010-05-03 10:50:00,91.02,91.03,90.76,90.77,28300.0,76.3094,76.3178,76.0914,76.0998,28300.0
2010-05-03 10:55:00,90.77,90.84,90.68,90.78,21300.0,76.0998,76.1585,76.0243,76.1082,21300.0
2010-05-03 11:00:00,90.76,90.96,90.73,90.92,19400.0,76.0914,76.2591,76.0663,76.2256,19400.0
2010-05-03 11:05:00,90.93,91.04,90.93,90.95,17700.0,76.2339,76.3262,76.2339,76.2507,17700.0
2010-05-03 11:10:00,90.97,91.11,90.97,91.1,27500.0,76.2675,76.3848,76.2675,76.3765,27500.0
2010-05-03 11:15:00,91.1,91.18,91.04,91.04,15400.0,76.3765,76.4435,76.3262,76.3262,15400.0
2010-05-03 11:20:00,91.06,91.22,91.06,91.22,18600.0,76.3429,76.4771,76.3429,76.4771,18600.0
2010-05-03 11:25:00,91.23,91.25,91.15,91.21,23000.0,76.4854,76.5022,76.4184,76.4687,23000.0
2010-05-03 11:30:00,91.2,91.24,91.11,91.11,33800.0,76.4603,76.4938,76.3848,76.3848,33800.0
2010-05-03 11:35:00,91.14,91.2,91.08,91.11,21000.0,76.41,76.4603,76.3597,76.3848,21000.0
2010-05-03 11:40:00,91.1,91.13,91.06,91.12,9200.0,76.3765,76.4016,76.3429,76.3932,9200.0
2010-05-03 11:45:00,91.13,91.15,91.02,91.04,22500.0,76.4016,76.4184,76.3094,76.3262,22500.0
2010-05-03 11:50:00,91.03,91.1,91.0,91.06,15900.0,76.3178,76.3765,76.2926,76.3429,15900.0
2010-05-03 11:55:00,91.07,91.15,91.02,91.09,13500.0,76.3513,76.4184,76.3094,76.3681,13500.0
2010-05-03 12:00:00,91.08,91.11,91.07,91.07,6100.0,76.3597,76.3848,76.3513,76.3513,6100.0
2010-05-03 12:05:00,91.09,91.1,91.0,91.0,7800.0,76.3681,76.3765,76.2926,76.2926,7800.0
2010-05-03 12:10:00,91.01,91.07,90.99,91.01,11400.0,76.301,76.3513,76.2842,76.301,11400.0
2010-05-03 12:15:00,90.99,91.08,90.95,91.07,6100.0,76.2842,76.3597,76.2507,76.3513,6100.0
2010-05-03 12:20:00,91.09,91.33,91.08,91.3,42000.0,76.3681,76.5693,76.3597,76.5441,42000.0
2010-05-03 12:25:00,91.31,91.52,91.26,91.27,46100.0,76.5525,76.7286,76.5106,76.519,46100.0
2010-05-03 12:30:00,91.27,91.32,91.25,91.28,59700.0,76.519,76.5609,76.5022,76.5274,59700.0
2010-05-03 12:35:00,91.28,91.34,91.25,91.25,30600.0,76.5274,76.5777,76.5022,76.5022,30600.0
2010-05-03 12:40:00,91.27,91.36,91.27,91.35,32300.0,76.519,76.5944,76.519,76.5861,32300.0
2010-05-03 12:45:00,91.35,91.5,91.35,91.47,81300.0,76.5861,76.7118,76.5861,76.6867,81300.0
2010-05-03 12:50:00,91.48,91.5,91.39,91.43,70400.0,76.695,76.7118,76.6196,76.6531,70400.0
2010-05-03 12:55:00,91.44,91.52,91.4,91.5,201500.0,76.6615,76.7286,76.628,76.7118,201500.0
2010-05-03 13:00:00,91.5,91.59,91.46,91.59,65600.0,76.7118,76.7873,76.6783,76.7873,65600.0
2010-05-03 13:05:00,91.58,91.67,91.53,91.63,64600.0,76.7789,76.8543,76.737,76.8208,64600.0
2010-05-03 13:10:00,91.62,91.66,91.6,91.65,56400.0,76.8124,76.846,76.7956,76.8376,56400.0
2010-05-03 13:15:00,91.65,91.65,91.59,91.64,96800.0,76.8376,76.8376,76.7873,76.8292,96800.0
2010-05-03 13:20:00,91.65,91.85,91.65,91.83,27700.0,76.8376,77.0052,76.8376,76.9885,27700.0
2010-05-03 13:25:00,91.82,92.04,91.82,92.04,23000.0,76.9801,77.1645,76.9801,77.1645,23000.0
2010-05-03 13:30:00,92.04,92.21,92.04,92.15,32100.0,77.1645,77.3071,77.1645,77.2568,32100.0
2010-05-03 13:35:00,92.13,92.25,92.12,92.22,56500.0,77.24,77.3406,77.2316,77.3154,56500.0
2010-05-03 13:40:00,92.21,92.33,92.19,92.3,28700.0,77.3071,77.4077,77.2903,77.3825,28700.0
2010-05-03 13:45:00,92.3,92.36,92.25,92.28,26200.0,77.3825,77.4328,77.3406,77.3657,26200.0
2010-05-03 13:50:00,92.28,92.32,92.2,92.32,18500.0,77.3657,77.3993,77.2987,77.3993,18500.0
2010-05-03 13:55:00,92.32,92.69,92.31,92.69,75500.0,77.3993,77.7095,77.3909,77.7095,75500.0
2010-05-03 14:00:00,92.68,92.74,92.33,92.37,19200.0,77.7011,77.7514,77.4077,77.4412,19200.0
2010-05-03 14:05:00,92.37,92.42,92.28,92.28,24200.0,77.4412,77.4831,77.3657,77.3657,24200.0
2010-05-03 14:10:00,92.28,92.3,92.12,92.12,25500.0,77.3657,77.3825,77.2316,77.2316,25500.0
2010-05-03 14:15:00,92.11,92.33,92.11,92.27,22300.0,77.2232,77.4077,77.2232,77.3574,22300.0
2010-05-03 14:20:00,92.28,92.45,92.28,92.45,11200.0,77.3657,77.5083,77.3657,77.5083,11200.0
2010-05-03 14:25:00,92.45,92.52,92.4,92.47,11500.0,77.5083,77.567,77.4664,77.525,11500.0
2010-05-03 14:30:00,92.46,92.48,92.26,92.26,14300.0,77.5167,77.5334,77.349,77.349,14300.0
2010-05-03 14:35:00,92.25,92.25,92.13,92.15,10600.0,77.3406,77.3406,77.24,77.2568,10600.0
2010-05-03 14:40:00,92.17,92.18,92.09,92.1,9900.0,77.2735,77.2819,77.2065,77.2148,9900.0
2010-05-03 14:45:00,92.1,92.2,92.06,92.18,12800.0,77.2148,77.2987,77.1813,77.2819,12800.0
2010-05-03 14:50:00,92.17,92.29,92.17,92.27,8400.0,77.2735,77.3741,77.2735,77.3574,8400.0
2010-05-03 14:55:00,92.29,92.46,92.29,92.44,32700.0,77.3741,77.5167,77.3741,77.4999,32700.0
2010-05-03 15:00:00,92.44,92.44,92.35,92.36,46900.0,77.4999,77.4999,77.4244,77.4328,46900.0
2010-05-03 15:05:00,92.37,92.48,92.33,92.33,46900.0,77.4412,77.5334,77.4077,77.4077,46900.0
2010-05-03 15:10:00,92.32,92.44,92.13,92.31,117600.0,77.3993,77.4999,77.24,77.3909,117600.0
2010-05-03 15:15:00,92.31,92.45,92.31,92.42,32300.0,77.3909,77.5083,77.3909,77.4831,32300.0
2010-05-03 15:20:00,92.42,92.54,92.4,92.5,66100.0,77.4831,77.5837,77.4664,77.5502,66100.0
2010-05-03 15:25:00,92.51,92.72,92.47,92.5,57500.0,77.5586,77.7346,77.525,77.5502,57500.0
2010-05-03 15:30:00,92.5,92.6,92.43,92.58,50900.0,77.5502,77.634,77.4915,77.6173,50900.0
2010-05-03 15:35:00,92.58,92.69,92.44,92.55,45000.0,77.6173,77.7095,77.4999,77.5921,45000.0
2010-05-03 15:40:00,92.55,92.61,92.46,92.59,32800.0,77.5921,77.6424,77.5167,77.6256,32800.0
2010-05-03 15:45:00,92.55,92.62,92.54,92.6,47300.0,77.5921,77.6508,77.5837,77.634,47300.0
2010-05-03 15:50:00,92.6,92.64,92.4,92.45,62800.0,77.634,77.6676,77.4664,77.5083,62800.0
2010-05-03 15:55:00,92.45,92.54,92.41,92.52,124900.0,77.5083,77.5837,77.4747,77.567,124900.0
2010-05-04 09:30:00,91.03,91.04,89.78,89.94,63000.0,76.3178,76.3262,75.2698,75.4039,63000.0
2010-05-04 09:35:00,90.03,90.7,90.03,90.51,19300.0,75.4794,76.0411,75.4794,75.8818,19300.0
2010-05-04 09:40:00,90.59,90.74,90.48,90.52,21700.0,75.9489,76.0746,75.8567,75.8902,21700.0
2010-05-04 09:45:00,90.56,90.87,90.52,90.83,25400.0,75.9237,76.1836,75.8902,76.1501,25400.0
2010-05-04 09:50:00,90.83,90.88,90.66,90.75,27300.0,76.1501,76.192,76.0076,76.083,27300.0
2010-05-04 09:55:00,90.75,91.24,90.67,91.15,35600.0,76.083,76.4938,76.016,76.4184,35600.0
2010-05-04 10:00:00,91.16,91.23,90.87,90.98,21500.0,76.4268,76.4854,76.1836,76.2759,21500.0
2010-05-04 10:05:00,90.93,91.12,90.75,90.86,35500.0,76.2339,76.3932,76.083,76.1752,35500.0
2010-05-04 10:10:00,90.85,90.93,90.71,90.87,24500.0,76.1669,76.2339,76.0495,76.1836,24500.0
2010-05-04 10:15:00,90.83,90.85,90.65,90.79,9900.0,76.1501,76.1669,75.9992,76.1166,9900.0
2010-05-04 10:20:00,90.78,91.01,90.78,90.98,38500.0,76.1082,76.301,76.1082,76.2759,38500.0
2010-05-04 10:25:00,91.01,91.19,90.92,90.94,26700.0,76.301,76.4519,76.2256,76.2423,26700.0
2010-05-04 10:30:00,90.95,90.95,90.55,90.58,44900.0,76.2507,76.2507,75.9153,75.9405,44900.0
2010-05-04 10:35:00,90.6,90.6,90.25,90.37,29400.0,75.9573,75.9573,75.6638,75.7644,29400.0
2010-05-04 10:40:00,90.35,90.37,90.13,90.18,46800.0,75.7477,75.7644,75.5632,75.6051,46800.0
2010-05-04 10:45:00,90.17,90.28,89.92,90.04,94800.0,75.5968,75.689,75.3872,75.4878,94800.0
2010-05-04 10:50:00,90.04,90.04,89.93,89.98,31100.0,75.4878,75.4878,75.3956,75.4375,31100.0
2010-05-04 10:55:00,89.97,90.02,89.55,89.57,36200.0,75.4291,75.471,75.077,75.0937,36200.0
2010-05-04 11:00:00,89.59,89.63,89.27,89.43,80900.0,75.1105,75.144,74.8422,74.9764,80900.0
2010-05-04 11:05:00,89.43,89.55,89.29,89.5,47100.0,74.9764,75.077,74.859,75.0351,47100.0
2010-05-04 11:10:00,89.54,89.55,89.32,89.36,48300.0,75.0686,75.077,74.8841,74.9177,48300.0
2010-05-04 11:15:00,89.4,89.4,89.2,89.27,53000.0,74.9512,74.9512,74.7835,74.8422,53000.0
2010-05-04 11:20:00,89.29,89.54,89.27,89.35,26100.0,74.859,75.0686,74.8422,74.9093,26100.0
2010-05-04 11:25:00,89.37,89.51,89.21,89.29,23400.0,74.9261,75.0434,74.7919,74.859,23400.0
2010-05-04 11:30:00,89.29,89.45,89.25,89.36,35200.0,74.859,74.9931,74.8255,74.9177,35200.0
2010-05-04 11:35:00,89.33,89.51,89.28,89.51,27100.0,74.8925,75.0434,74.8506,75.0434,27100.0
2010-05-04 11:40:00,89.5,89.56,89.44,89.45,36700.0,75.0351,75.0854,74.9847,74.9931,36700.0
2010-05-04 11:45:00,89.4,89.4,89.19,89.2,16900.0,74.9512,74.9512,74.7752,74.7835,16900.0
2010-05-04 11:50:00,89.2,89.25,88.97,89.02,67900.0,74.7835,74.8255,74.5907,74.6326,67900.0
2010-05-04 11:55:00,89.02,89.14,88.99,89.11,30100.0,74.6326,74.7332,74.6075,74.7081,30100.0
2010-05-04 12:00:00,89.1,89.29,89.03,89.14,75800.0,74.6997,74.859,74.641,74.7332,75800.0
2010-05-04 12:05:00,89.16,89.16,88.88,88.98,31200.0,74.75,74.75,74.5153,74.5991,31200.0
2010-05-04 12:10:00,88.98,88.98,88.7,88.88,36600.0,74.5991,74.5991,74.3643,74.5153,36600.0
2010-05-04 12:15:00,88.89,88.96,88.63,88.72,27100.0,74.5236,74.5823,74.3057,74.3811,27100.0
2010-05-04 12:20:00,88.69,88.7,88.34,88.5,29200.0,74.356,74.3643,74.0625,74.1967,29200.0
2010-05-04 12:25:00,88.52,88.58,88.41,88.53,34700.0,74.2134,74.2637,74.1212,74.2218,34700.0
2010-05-04 12:30:00,88.56,88.74,88.47,88.69,44200.0,74.247,74.3979,74.1715,74.356,44200.0
2010-05-04 12:35:00,88.69,88.87,88.67,88.84,28200.0,74.356,74.5069,74.3392,74.4817,28200.0
2010-05-04 12:40:00,88.85,88.92,88.75,88.82,34100.0,74.4901,74.5488,74.4063,74.465,34100.0
2010-05-04 12:45:00,88.85,89.14,88.82,89.09,29700.0,74.4901,74.7332,74.465,74.6913,29700.0
2010-05-04 12:50:00,89.09,89.15,88.96,89.01,32200.0,74.6913,74.7416,74.5823,74.6242,32200.0
2010-05-04 12:55:00,89.0,89.08,88.92,89.0,13800.0,74.6159,74.6829,74.5488,74.6159,13800.0
2010-05-04 13:00:00,89.03,89.05,88.97,88.99,26900.0,74.641,74.6578,74.5907,74.6075,26900.0
2010-05-04 13:05:00,89.01,89.01,88.86,88.86,22500.0,74.6242,74.6242,74.4985,74.4985,22500.0
2010-05-04 13:10:00,88.87,88.88,88.66,88.7,50300.0,74.5069,74.5153,74.3308,74.3643,50300.0
2010-05-04 13:15:00,88.71,88.73,88.42,88.5,36800.0,74.3727,74.3895,74.1296,74.1967,36800.0
2010-05-04 13:20:00,88.49,88.59,88.4,88.49,36400.0,74.1883,74.2721,74.1128,74.1883,36400.0
2010-05-04 13:25:00,88.49,88.63,88.48,88.62,28200.0,74.1883,74.3057,74.1799,74.2973,28200.0
2010-05-04 13:30:00,88.62,88.79,88.61,88.75,32000.0,74.2973,74.4398,74.2889,74.4063,32000.0
2010-05-04 13:35:00,88.77,89.01,88.77,88.95,42100.0,74.423,74.6242,74.423,74.5739,42100.0
2010-05-04 13:40:00,88.97,89.03,88.97,88.99,31900.0,74.5907,74.641,74.5907,74.6075,31900.0
2010-05-04 13:45:00,88.99,89.1,88.87,89.03,11200.0,74.6075,74.6997,74.5069,74.641,11200.0
2010-05-04 13:50:00,89.02,89.06,88.84,88.9,10800.0,74.6326,74.6662,74.4817,74.532,10800.0
2010-05-04 13:55:00,88.9,88.93,88.79,88.86,11400.0,74.532,74.5572,74.4398,74.4985,11400.0
2010-05-04 14:00:00,88.85,88.92,88.63,88.73,19600.0,74.4901,74.5488,74.3057,74.3895,19600.0
2010-05-04 14:05:00,88.74,88.87,88.72,88.75,18500.0,74.3979,74.5069,74.3811,74.4063,18500.0
2010-05-04 14:10:00,88.76,88.99,88.74,88.96,20800.0,74.4146,74.6075,74.3979,74.5823,20800.0
2010-05-04 14:15:00,88.99,88.99,88.62,88.64,21500.0,74.6075,74.6075,74.2973,74.314,21500.0
2010-05-04 14:20:00,88.64,88.68,88.57,88.62,21800.0,74.314,74.3476,74.2554,74.2973,21800.0
2010-05-04 14:25:00,88.62,88.72,88.44,88.47,32700.0,74.2973,74.3811,74.1464,74.1715,32700.0
2010-05-04 14:30:00,88.47,88.74,88.4,88.44,37100.0,74.1715,74.3979,74.1128,74.1464,37100.0
2010-05-04 14:35:00,88.43,88.58,88.35,88.4,24600.0,74.138,74.2637,74.0709,74.1128,24600.0
2010-05-04 14:40:00,88.39,88.67,88.36,88.63,64700.0,74.1044,74.3392,74.0793,74.3057,64700.0
2010-05-04 14:45:00,88.64,88.65,88.51,88.55,29400.0,74.314,74.3224,74.2051,74.2386,29400.0
2010-05-04 14:50:00,88.56,88.64,88.51,88.6,52400.0,74.247,74.314,74.2051,74.2805,52400.0
2010-05-04 14:55:00,88.6,88.85,88.59,88.72,57400.0,74.2805,74.4901,74.2721,74.3811,57400.0
2010-05-04 15:00:00,88.71,88.92,88.46,88.91,65800.0,74.3727,74.5488,74.1631,74.5404,65800.0
2010-05-04 15:05:00,88.91,89.0,88.81,88.83,55400.0,74.5404,74.6159,74.4566,74.4733,55400.0
2010-05-04 15:10:00,88.82,89.03,88.79,89.02,38900.0,74.465,74.641,74.4398,74.6326,38900.0
2010-05-04 15:15:00,89.03,89.42,89.03,89.42,96500.0,74.641,74.968,74.641,74.968,96500.0
2010-05-04 15:20:00,89.41,89.42,89.04,89.25,45100.0,74.9596,74.968,74.6494,74.8255,45100.0
2010-05-04 15:25:00,89.25,89.26,88.92,89.01,44900.0,74.8255,74.8338,74.5488,74.6242,44900.0
2010-05-04 15:30:00,89.0,89.1,88.91,88.93,71900.0,74.6159,74.6997,74.5404,74.5572,71900.0
2010-05-04 15:35:00,88.91,88.94,88.74,88.85,81700.0,74.5404,74.5656,74.3979,74.4901,81700.0
2010-05-04 15:40:00,88.85,88.88,88.42,88.73,171900.0,74.4901,74.5153,74.1296,74.3895,171900.0
2010-05-04 15:45:00,88.75,89.14,88.67,89.0,104600.0,74.4063,74.7332,74.3392,74.6159,104600.0
2010-05-04 15:50:00,89.01,89.52,88.98,89.51,101300.0,74.6242,75.0518,74.5991,75.0434,101300.0
2010-05-04 15:55:00,89.51,89.64,89.3,89.35,178000.0,75.0434,75.1524,74.8674,74.9093,178000.0
2010-05-05 09:30:00,88.45,88.83,88.29,88.54,65600.0,74.1548,74.4733,74.0206,74.2302,65600.0
2010-05-05 09:35:00,88.45,88.62,88.0,88.08,31500.0,74.1548,74.2973,73.7775,73.8445,31500.0
2010-05-05 09:40:00,88.03,88.38,87.85,88.24,50300.0,73.8026,74.0961,73.6517,73.9787,50300.0
2010-05-05 09:45:00,88.21,88.29,87.98,88.11,33600.0,73.9535,74.0206,73.7607,73.8697,33600.0
2010-05-05 09:50:00,88.1,88.36,87.86,88.36,31800.0,73.8613,74.0793,73.6601,74.0793,31800.0
2010-05-05 09:55:00,88.37,88.37,87.89,88.03,58600.0,74.0877,74.0877,73.6853,73.8026,58600.0
2010-05-05 10:00:00,88.03,88.43,87.85,88.38,42700.0,73.8026,74.138,73.6517,74.0961,42700.0
2010-05-05 10:05:00,88.35,88.61,88.14,88.51,22500.0,74.0709,74.2889,73.8949,74.2051,22500.0
2010-05-05 10:10:00,88.44,88.78,88.38,88.77,28400.0,74.1464,74.4314,74.0961,74.423,28400.0
2010-05-05 10:15:00,88.79,89.21,88.72,89.09,20100.0,74.4398,74.7919,74.3811,74.6913,20100.0
2010-05-05 10:20:00,89.05,89.14,88.99,89.06,16000.0,74.6578,74.7332,74.6075,74.6662,16000.0
2010-05-05 10:25:00,89.09,89.09,88.79,88.83,18600.0,74.6913,74.6913,74.4398,74.4733,18600.0
2010-05-05 10:30:00,88.81,88.88,88.71,88.79,12100.0,74.4566,74.5153,74.3727,74.4398,12100.0
2010-05-05 10:35:00,88.76,88.84,88.68,88.68,12900.0,74.4146,74.4817,74.3476,74.3476,12900.0
2010-05-05 10:40:00,88.68,89.11,88.58,89.05,30000.0,74.3476,74.7081,74.2637,74.6578,30000.0
2010-05-05 10:45:00,89.05,89.37,88.99,89.35,49900.0,74.6578,74.9261,74.6075,74.9093,49900.0
2010-05-05 10:50:00,89.35,89.49,89.32,89.44,27200.0,74.9093,75.0267,74.8841,74.9847,27200.0
2010-05-05 10:55:00,89.41,89.51,89.36,89.45,31300.0,74.9596,75.0434,74.9177,74.9931,31300.0
2010-05-05 11:00:00,89.42,89.44,89.22,89.37,51000.0,74.968,74.9847,74.8003,74.9261,51000.0
2010-05-05 11:05:00,89.37,89.46,89.33,89.38,35000.0,74.9261,75.0015,74.8925,74.9344,35000.0
2010-05-05 11:10:00,89.43,89.45,89.12,89.15,45800.0,74.9764,74.9931,74.7165,74.7416,45800.0
2010-05-05 11:15:00,89.15,89.16,89.0,89.04,19100.0,74.7416,74.75,74.6159,74.6494,19100.0
2010-05-05 11:20:00,89.04,89.1,88.99,89.06,30400.0,74.6494,74.6997,74.6075,74.6662,30400.0
2010-05-05 11:25:00,89.06,89.23,89.06,89.1,13700.0,74.6662,74.8087,74.6662,74.6997,13700.0
2010-05-05 11:30:00,89.09,89.12,88.84,88.89,13700.0,74.6913,74.7165,74.4817,74.5236,13700.0
2010-05-05 11:35:00,88.89,89.07,88.88,89.06,10400.0,74.5236,74.6745,74.5153,74.6662,10400.0
2010-05-05 11:40:00,89.06,89.24,89.0,89.2,19300.0,74.6662,74.8171,74.6159,74.7835,19300.0
2010-05-05 11:45:00,89.19,89.41,89.15,89.38,22500.0,74.7752,74.9596,74.7416,74.9344,22500.0
2010-05-05 11:50:00,89.38,89.43,89.3,89.34,16900.0,74.9344,74.9764,74.8674,74.9009,16900.0
2010-05-05 11:55:00,89.33,89.64,89.28,89.56,20600.0,74.8925,75.1524,74.8506,75.0854,20600.0
2010-05-05 12:00:00,89.55,89.64,89.47,89.51,32100.0,75.077,75.1524,75.0099,75.0434,32100.0
2010-05-05 12:05:00,89.52,89.53,89.21,89.31,28600.0,75.0518,75.0602,74.7919,74.8758,28600.0
2010-05-05 12:10:00,89.36,89.36,89.22,89.25,11200.0,74.9177,74.9177,74.8003,74.8255,11200.0
2010-05-05 12:15:00,89.23,89.31,89.15,89.31,10100.0,74.8087,74.8758,74.7416,74.8758,10100.0
2010-05-05 12:20:00,89.3,89.36,88.98,89.06,15000.0,74.8674,74.9177,74.5991,74.6662,15000.0
2010-05-05 12:25:00,89.08,89.19,88.98,88.98,24100.0,74.6829,74.7752,74.5991,74.5991,24100.0
2010-05-05 12:30:00,88.96,89.13,88.89,89.13,24500.0,74.5823,74.7248,74.5236,74.7248,24500.0
2010-05-05 12:35:00,89.12,89.18,88.89,88.89,28900.0,74.7165,74.7668,74.5236,74.5236,28900.0
2010-05-05 12:40:00,88.94,88.94,88.76,88.81,27900.0,74.5656,74.5656,74.4146,74.4566,27900.0
2010-05-05 12:45:00,88.79,88.92,88.75,88.92,34200.0,74.4398,74.5488,74.4063,74.5488,34200.0
2010-05-05 12:50:00,88.92,88.96,88.75,88.93,17200.0,74.5488,74.5823,74.4063,74.5572,17200.0
2010-05-05 12:55:00,88.95,89.03,88.89,88.93,18800.0,74.5739,74.641,74.5236,74.5572,18800.0
2010-05-05 13:00:00,88.94,88.97,88.69,88.78,26800.0,74.5656,74.5907,74.356,74.4314,26800.0
2010-05-05 13:05:00,88.76,89.05,88.73,88.97,16500.0,74.4146,74.6578,74.3895,74.5907,16500.0
2010-05-05 13:10:00,88.99,89.07,88.79,88.79,34900.0,74.6075,74.6745,74.4398,74.4398,34900.0
2010-05-05 13:15:00,88.81,88.98,88.77,88.95,36500.0,74.4566,74.5991,74.423,74.5739,36500.0
2010-05-05 13:20:00,88.96,89.21,88.94,89.19,14900.0,74.5823,74.7919,74.5656,74.7752,14900.0
2010-05-05 13:25:00,89.19,89.19,88.96,88.97,15700.0,74.7752,74.7752,74.5823,74.5907,15700.0
2010-05-05 13:30:00,88.98,89.05,88.91,88.91,26200.0,74.5991,74.6578,74.5404,74.5404,26200.0
2010-05-05 13:35:00,88.91,89.03,88.78,88.96,27800.0,74.5404,74.641,74.4314,74.5823,27800.0
2010-05-05 13:40:00,89.0,89.08,88.99,89.0,6700.0,74.6159,74.6829,74.6075,74.6159,6700.0
2010-05-05 13:45:00,89.03,89.27,88.99,89.25,19600.0,74.641,74.8422,74.6075,74.8255,19600.0
2010-05-05 13:50:00,89.24,89.28,89.07,89.28,14600.0,74.8171,74.8506,74.6745,74.8506,14600.0
2010-05-05 13:55:00,89.28,89.33,89.08,89.1,18400.0,74.8506,74.8925,74.6829,74.6997,18400.0
2010-05-05 14:00:00,89.11,89.16,88.91,88.91,13400.0,74.7081,74.75,74.5404,74.5404,13400.0
2010-05-05 14:05:00,88.93,89.18,88.91,89.11,18600.0,74.5572,74.7668,74.5404,74.7081,18600.0
2010-05-05 14:10:00,89.12,89.12,88.97,88.97,8400.0,74.7165,74.7165,74.5907,74.5907,8400.0
2010-05-05 14:15:00,88.96,89.02,88.83,88.93,12200.0,74.5823,74.6326,74.4733,74.5572,12200.0
2010-05-05 14:20:00,88.92,88.92,88.8,88.92,9400.0,74.5488,74.5488,74.4482,74.5488,9400.0
2010-05-05 14:25:00,88.92,88.97,88.68,88.74,19200.0,74.5488,74.5907,74.3476,74.3979,19200.0
2010-05-05 14:30:00,88.73,88.73,88.5,88.64,28200.0,74.3895,74.3895,74.1967,74.314,28200.0
2010-05-05 14:35:00,88.63,88.64,88.39,88.39,33500.0,74.3057,74.314,74.1044,74.1044,33500.0
2010-05-05 14:40:00,88.41,88.54,88.26,88.26,51900.0,74.1212,74.2302,73.9955,73.9955,51900.0
2010-05-05 14:45:00,88.26,88.26,88.06,88.07,41300.0,73.9955,73.9955,73.8278,73.8362,41300.0
2010-05-05 14:50:00,88.08,88.22,88.0,88.2,46000.0,73.8445,73.9619,73.7775,73.9452,46000.0
2010-05-05 14:55:00,88.21,88.43,88.2,88.35,31000.0,73.9535,74.138,73.9452,74.0709,31000.0
2010-05-05 15:00:00,88.34,88.42,88.17,88.27,30900.0,74.0625,74.1296,73.92,74.0038,30900.0
2010-05-05 15:05:00,88.28,88.5,88.21,88.5,16200.0,74.0122,74.1967,73.9535,74.1967,16200.0
2010-05-05 15:10:00,88.51,88.64,88.46,88.61,37400.0,74.2051,74.314,74.1631,74.2889,37400.0
2010-05-05 15:15:00,88.61,88.64,88.29,88.43,21700.0,74.2889,74.314,74.0206,74.138,21700.0
2010-05-05 15:20:00,88.42,88.77,88.4,88.76,34000.0,74.1296,74.423,74.1128,74.4146,34000.0
2010-05-05 15:25:00,88.75,88.75,88.54,88.6,24100.0,74.4063,74.4063,74.2302,74.2805,24100.0
2010-05-05 15:30:00,88.62,88.62,88.34,88.35,28900.0,74.2973,74.2973,74.0625,74.0709,28900.0
2010-05-05 15:35:00,88.33,88.39,88.17,88.38,38600.0,74.0541,74.1044,73.92,74.0961,38600.0
2010-05-05 15:40:00,88.35,88.56,88.31,88.52,27200.0,74.0709,74.247,74.0374,74.2134,27200.0
2010-05-05 15:45:00,88.52,88.53,88.29,88.5,35800.0,74.2134,74.2218,74.0206,74.1967,35800.0
2010-05-05 15:50:00,88.49,88.64,88.46,88.59,50000.0,74.1883,74.314,74.1631,74.2721,50000.0
2010-05-05 15:55:00,88.59,88.65,88.47,88.55,78800.0,74.2721,74.3224,74.1715,74.2386,78800.0
2010-05-06 09:30:00,87.95,88.42,87.95,88.08,18500.0,73.7356,74.1296,73.7356,73.8445,18500.0
2010-05-06 09:35:00,88.08,88.47,88.02,88.14,12600.0,73.8445,74.1715,73.7942,73.8949,12600.0
2010-05-06 09:40:00,88.1,88.53,88.01,88.52,18500.0,73.8613,74.2218,73.7859,74.2134,18500.0
2010-05-06 09:45:00,88.53,88.61,88.17,88.19,28200.0,74.2218,74.2889,73.92,73.9368,28200.0
2010-05-06 09:50:00,88.26,88.36,88.12,88.35,51900.0,73.9955,74.0793,73.8781,74.0709,51900.0
2010-05-06 09:55:00,88.3,88.71,88.21,88.66,27600.0,74.029,74.3727,73.9535,74.3308,27600.0
2010-05-06 10:00:00,88.65,89.13,88.54,89.06,50100.0,74.3224,74.7248,74.2302,74.6662,50100.0
2010-05-06 10:05:00,89.04,89.17,88.97,89.02,52500.0,74.6494,74.7584,74.5907,74.6326,52500.0
2010-05-06 10:10:00,89.02,89.07,88.89,88.93,47200.0,74.6326,74.6745,74.5236,74.5572,47200.0
2010-05-06 10:15:00,88.93,89.28,88.83,89.24,29400.0,74.5572,74.8506,74.4733,74.8171,29400.0
2010-05-06 10:20:00,89.2,89.23,88.8,88.86,34900.0,74.7835,74.8087,74.4482,74.4985,34900.0
2010-05-06 10:25:00,88.88,88.88,88.5,88.5,15000.0,74.5153,74.5153,74.1967,74.1967,15000.0
2010-05-06 10:30:00,88.5,88.76,88.39,88.74,21200.0,74.1967,74.4146,74.1044,74.3979,21200.0
2010-05-06 10:35:00,88.76,88.91,88.68,88.83,13900.0,74.4146,74.5404,74.3476,74.4733,13900.0
2010-05-06 10:40:00,88.83,88.9,88.51,88.51,25000.0,74.4733,74.532,74.2051,74.2051,25000.0
2010-05-06 10:45:00,88.52,88.69,88.49,88.63,33800.0,74.2134,74.356,74.1883,74.3057,33800.0
2010-05-06 10:50:00,88.58,88.69,88.46,88.47,24300.0,74.2637,74.356,74.1631,74.1715,24300.0
2010-05-06 10:55:00,88.49,88.65,88.37,88.63,52100.0,74.1883,74.3224,74.0877,74.3057,52100.0
2010-05-06 11:00:00,88.65,88.65,88.13,88.25,90000.0,74.3224,74.3224,73.8865,73.9871,90000.0
2010-05-06 11:05:00,88.23,88.26,88.1,88.21,43500.0,73.9703,73.9955,73.8613,73.9535,43500.0
2010-05-06 11:10:00,88.19,88.25,87.82,87.89,30100.0,73.9368,73.9871,73.6266,73.6853,30100.0
2010-05-06 11:15:00,87.88,87.97,87.67,87.84,23600.0,73.6769,73.7523,73.5008,73.6433,23600.0
2010-05-06 11:20:00,87.84,88.05,87.79,88.01,21000.0,73.6433,73.8194,73.6014,73.7859,21000.0
2010-05-06 11:25:00,87.95,88.13,87.94,87.97,36200.0,73.7356,73.8865,73.7272,73.7523,36200.0
2010-05-06 11:30:00,87.96,88.0,87.75,87.75,22200.0,73.7439,73.7775,73.5679,73.5679,22200.0
2010-05-06 11:35:00,87.76,87.84,87.68,87.7,29000.0,73.5763,73.6433,73.5092,73.526,29000.0
2010-05-06 11:40:00,87.69,87.99,87.65,87.99,49000.0,73.5176,73.7691,73.484,73.7691,49000.0
2010-05-06 11:45:00,88.0,88.0,87.63,87.74,60300.0,73.7775,73.7775,73.4673,73.5595,60300.0
2010-05-06 11:50:00,87.74,87.91,87.65,87.88,16400.0,73.5595,73.702,73.484,73.6769,16400.0
2010-05-06 11:55:00,87.88,87.96,87.81,87.96,38300.0,73.6769,73.7439,73.6182,73.7439,38300.0
2010-05-06 12:00:00,87.96,88.02,87.9,87.95,23600.0,73.7439,73.7942,73.6936,73.7356,23600.0
2010-05-06 12:05:00,87.9,88.04,87.9,88.04,52600.0,73.6936,73.811,73.6936,73.811,52600.0
2010-05-06 12:10:00,88.04,88.5,88.04,88.43,43900.0,73.811,74.1967,73.811,74.138,43900.0
2010-05-06 12:15:00,88.45,88.54,88.22,88.3,8000.0,74.1548,74.2302,73.9619,74.029,8000.0
2010-05-06 12:20:00,88.25,88.39,88.23,88.25,8500.0,73.9871,74.1044,73.9703,73.9871,8500.0
2010-05-06 12:25:00,88.26,88.4,88.14,88.34,25900.0,73.9955,74.1128,73.8949,74.0625,25900.0
2010-05-06 12:30:00,88.33,88.42,88.26,88.36,7500.0,74.0541,74.1296,73.9955,74.0793,7500.0
2010-05-06 12:35:00,88.31,88.38,88.03,88.17,23300.0,74.0374,74.0961,73.8026,73.92,23300.0
2010-05-06 12:40:00,88.13,88.17,88.04,88.1,19700.0,73.8865,73.92,73.811,73.8613,19700.0
2010-05-06 12:45:00,88.1,88.1,87.76,87.76,32200.0,73.8613,73.8613,73.5763,73.5763,32200.0
2010-05-06 12:50:00,87.76,87.79,87.6,87.74,32800.0,73.5763,73.6014,73.4421,73.5595,32800.0
2010-05-06 12:55:00,87.71,87.82,87.62,87.78,25200.0,73.5343,73.6266,73.4589,73.593,25200.0
2010-05-06 13:00:00,87.79,87.89,87.65,87.75,15000.0,73.6014,73.6853,73.484,73.5679,15000.0
2010-05-06 13:05:00,87.73,87.83,87.56,87.69,18200.0,73.5511,73.635,73.4086,73.5176,18200.0
2010-05-06 13:10:00,87.69,87.72,87.35,87.38,23000.0,73.5176,73.5427,73.2325,73.2577,23000.0
2010-05-06 13:15:00,87.4,87.45,87.21,87.23,39400.0,73.2745,73.3164,73.1152,73.1319,39400.0
2010-05-06 13:20:00,87.23,87.29,87.0,87.05,42700.0,73.1319,73.1822,72.9391,72.981,42700.0
2010-05-06 13:25:00,87.0,87.29,86.91,87.28,31100.0,72.9391,73.1822,72.8636,73.1738,31100.0
2010-05-06 13:30:00,87.3,87.34,87.03,87.15,32200.0,73.1906,73.2241,72.9643,73.0649,32200.0
2010-05-06 13:35:00,87.14,87.16,86.77,86.79,50100.0,73.0565,73.0732,72.7463,72.763,50100.0
2010-05-06 13:40:00,86.78,86.97,86.71,86.88,40200.0,72.7547,72.9139,72.696,72.8385,40200.0
2010-05-06 13:45:00,86.92,86.93,86.75,86.75,21600.0,72.872,72.8804,72.7295,72.7295,21600.0
2010-05-06 13:50:00,86.76,86.93,86.76,86.84,16700.0,72.7379,72.8804,72.7379,72.805,16700.0
2010-05-06 13:55:00,86.82,86.83,86.52,86.64,23600.0,72.7882,72.7966,72.5367,72.6373,23600.0
2010-05-06 14:00:00,86.7,86.83,86.5,86.5,25400.0,72.6876,72.7966,72.5199,72.5199,25400.0
2010-05-06 14:05:00,86.53,86.61,86.25,86.41,54400.0,72.5451,72.6121,72.3103,72.4445,54400.0
2010-05-06 14:10:00,86.42,86.43,86.0,86.18,58100.0,72.4528,72.4612,72.1007,72.2516,58100.0
2010-05-06 14:15:00,86.18,86.27,85.74,85.94,62500.0,72.2516,72.3271,71.8827,72.0504,62500.0
2010-05-06 14:20:00,85.89,85.9,85.29,85.87,69600.0,72.0085,72.0169,71.5055,71.9917,69600.0
2010-05-06 14:25:00,85.86,86.15,85.78,86.06,85700.0,71.9833,72.2265,71.9163,72.151,85700.0
2010-05-06 14:30:00,86.04,86.08,85.38,85.43,53300.0,72.1343,72.1678,71.5809,71.6228,53300.0
2010-05-06 14:35:00,85.43,85.46,84.43,84.47,109000.0,71.6228,71.648,70.7845,70.818,109000.0
2010-05-06 14:40:00,84.52,84.64,82.01,82.16,119900.0,70.8599,70.9605,68.7556,68.8813,119900.0
2010-05-06 14:45:00,82.37,84.23,81.5,83.49,162000.0,69.0574,70.6168,68.328,69.9964,162000.0
2010-05-06 14:50:00,83.53,85.58,83.18,85.0,90100.0,70.0299,71.7486,69.7365,71.2623,90100.0
2010-05-06 14:55:00,85.01,85.15,83.69,83.94,59600.0,71.2707,71.3881,70.1641,70.3737,59600.0
2010-05-06 15:00:00,83.94,85.17,83.41,85.14,86600.0,70.3737,71.4049,69.9293,71.3797,86600.0
2010-05-06 15:05:00,85.01,86.17,84.98,85.46,69200.0,71.2707,72.2432,71.2456,71.648,69200.0
2010-05-06 15:10:00,85.46,85.74,85.02,85.11,62900.0,71.648,71.8827,71.2791,71.3546,62900.0
2010-05-06 15:15:00,85.11,85.54,84.76,84.78,75100.0,71.3546,71.7151,71.0611,71.0779,75100.0
2010-05-06 15:20:00,84.75,84.91,84.07,84.55,88000.0,71.0527,71.1869,70.4826,70.8851,88000.0
2010-05-06 15:25:00,84.55,84.72,83.88,84.71,74700.0,70.8851,71.0276,70.3234,71.0192,74700.0
2010-05-06 15:30:00,84.73,85.27,84.63,85.19,66600.0,71.036,71.4887,70.9521,71.4216,66600.0
2010-05-06 15:35:00,85.2,85.85,84.98,85.11,64100.0,71.43,71.975,71.2456,71.3546,64100.0
2010-05-06 15:40:00,85.1,85.8,85.1,85.51,69100.0,71.3462,71.933,71.3462,71.6899,69100.0
2010-05-06 15:45:00,85.56,86.58,85.49,86.46,118700.0,71.7318,72.587,71.6731,72.4864,118700.0
2010-05-06 15:50:00,86.45,86.58,86.15,86.42,156200.0,72.478,72.587,72.2265,72.4528,156200.0
2010-05-06 15:55:00,86.34,86.53,85.98,86.01,270300.0,72.3858,72.5451,72.084,72.1091,270300.0
2010-05-07 09:30:00,86.16,86.16,84.39,84.96,50700.0,72.2349,72.2349,70.7509,71.2288,50700.0
2010-05-07 09:35:00,84.89,85.25,84.71,85.07,141100.0,71.1701,71.4719,71.0192,71.321,141100.0
2010-05-07 09:40:00,85.06,85.5,84.96,85.27,88400.0,71.3126,71.6815,71.2288,71.4887,88400.0
2010-05-07 09:45:00,85.32,85.55,84.65,85.07,62600.0,71.5306,71.7234,70.9689,71.321,62600.0
2010-05-07 09:50:00,85.04,85.59,84.51,84.51,81400.0,71.2959,71.757,70.8515,70.8515,81400.0
2010-05-07 09:55:00,84.5,84.83,84.09,84.11,75400.0,70.8431,71.1198,70.4994,70.5162,75400.0
2010-05-07 10:00:00,84.11,84.29,83.43,83.43,72200.0,70.5162,70.6671,69.9461,69.9461,72200.0
2010-05-07 10:05:00,83.5,84.61,83.5,84.31,105600.0,70.0048,70.9354,70.0048,70.6839,105600.0
2010-05-07 10:10:00,84.32,84.6,83.88,84.25,135900.0,70.6922,70.927,70.3234,70.6336,135900.0
2010-05-07 10:15:00,84.23,84.41,83.79,83.98,63200.0,70.6168,70.7677,70.2479,70.4072,63200.0
2010-05-07 10:20:00,83.93,83.93,83.27,83.37,74800.0,70.3653,70.3653,69.8119,69.8958,74800.0
2010-05-07 10:25:00,83.42,83.47,81.8,82.42,124600.0,69.9377,69.9796,68.5795,69.0993,124600.0
2010-05-07 10:30:00,82.5,83.29,82.42,82.83,104300.0,69.1664,69.8287,69.0993,69.4431,104300.0
2010-05-07 10:35:00,82.89,83.95,82.83,83.64,66000.0,69.4934,70.382,69.4431,70.1221,66000.0
2010-05-07 10:40:00,83.6,83.93,82.89,83.07,42900.0,70.0886,70.3653,69.4934,69.6443,42900.0
2010-05-07 10:45:00,83.08,83.79,82.93,83.55,54300.0,69.6526,70.2479,69.5269,70.0467,54300.0
2010-05-07 10:50:00,83.55,84.13,83.27,84.13,60300.0,70.0467,70.5329,69.8119,70.5329,60300.0
2010-05-07 10:55:00,84.05,84.31,83.86,83.86,37700.0,70.4659,70.6839,70.3066,70.3066,37700.0
2010-05-07 11:00:00,83.92,84.11,83.52,83.79,48900.0,70.3569,70.5162,70.0215,70.2479,48900.0
2010-05-07 11:05:00,83.81,84.51,83.81,84.45,64600.0,70.2647,70.8515,70.2647,70.8012,64600.0
2010-05-07 11:10:00,84.47,84.87,84.32,84.79,73700.0,70.818,71.1533,70.6922,71.0863,73700.0
2010-05-07 11:15:00,84.78,85.64,84.73,84.94,78800.0,71.0779,71.7989,71.036,71.212,78800.0
2010-05-07 11:20:00,84.93,85.2,84.56,84.66,49900.0,71.2037,71.43,70.8935,70.9773,49900.0
2010-05-07 11:25:00,84.63,84.63,84.29,84.39,53700.0,70.9521,70.9521,70.6671,70.7509,53700.0
2010-05-07 11:30:00,84.4,84.46,83.99,84.02,95900.0,70.7593,70.8096,70.4156,70.4407,95900.0
2010-05-07 11:35:00,84.0,84.34,83.99,84.15,55000.0,70.424,70.709,70.4156,70.5497,55000.0
2010-05-07 11:40:00,84.15,84.67,84.12,84.64,53300.0,70.5497,70.9857,70.5246,70.9605,53300.0
2010-05-07 11:45:00,84.63,85.04,84.55,84.89,80800.0,70.9521,71.2959,70.8851,71.1701,80800.0
2010-05-07 11:50:00,84.87,84.88,84.33,84.67,57100.0,71.1533,71.1617,70.7006,70.9857,57100.0
2010-05-07 11:55:00,84.66,84.71,84.35,84.5,28800.0,70.9773,71.0192,70.7174,70.8431,28800.0
2010-05-07 12:00:00,84.5,84.86,84.11,84.76,40400.0,70.8431,71.145,70.5162,71.0611,40400.0
2010-05-07 12:05:00,84.74,85.1,84.67,85.02,46400.0,71.0444,71.3462,70.9857,71.2791,46400.0
2010-05-07 12:10:00,85.08,85.1,84.82,85.1,20500.0,71.3294,71.3462,71.1114,71.3462,20500.0
2010-05-07 12:15:00,85.1,85.23,84.99,84.99,29100.0,71.3462,71.4552,71.254,71.254,29100.0
2010-05-07 12:20:00,84.96,84.96,84.44,84.45,21400.0,71.2288,71.2288,70.7928,70.8012,21400.0
2010-05-07 12:25:00,84.41,84.53,84.0,84.06,41800.0,70.7677,70.8683,70.424,70.4743,41800.0
2010-05-07 12:30:00,84.06,84.11,83.52,83.68,56300.0,70.4743,70.5162,70.0215,70.1557,56300.0
2010-05-07 12:35:00,83.72,84.05,83.7,83.73,33400.0,70.1892,70.4659,70.1724,70.1976,33400.0
2010-05-07 12:40:00,83.79,84.1,83.69,83.9,19600.0,70.2479,70.5078,70.1641,70.3401,19600.0
2010-05-07 12:45:00,83.92,84.07,83.78,83.86,25200.0,70.3569,70.4826,70.2395,70.3066,25200.0
2010-05-07 12:50:00,83.91,84.07,83.53,83.67,31200.0,70.3485,70.4826,70.0299,70.1473,31200.0
2010-05-07 12:55:00,83.64,83.84,83.4,83.56,29900.0,70.1221,70.2898,69.9209,70.0551,29900.0
2010-05-07 13:00:00,83.55,83.81,83.48,83.68,18300.0,70.0467,70.2647,69.988,70.1557,18300.0
2010-05-07 13:05:00,83.69,83.74,83.27,83.3,34400.0,70.1641,70.206,69.8119,69.8371,34400.0
2010-05-07 13:10:00,83.26,83.45,82.97,83.1,46800.0,69.8036,69.9628,69.5604,69.6694,46800.0
2010-05-07 13:15:00,83.1,83.4,83.0,83.09,130600.0,69.6694,69.9209,69.5856,69.661,130600.0
2010-05-07 13:20:00,83.11,83.19,82.91,82.96,40600.0,69.6778,69.7449,69.5101,69.552,40600.0
2010-05-07 13:25:00,82.96,83.01,82.71,82.76,52100.0,69.552,69.594,69.3424,69.3844,52100.0
2010-05-07 13:30:00,82.77,83.17,82.74,83.17,53000.0,69.3927,69.7281,69.3676,69.7281,53000.0
2010-05-07 13:35:00,83.22,83.29,83.0,83.13,53100.0,69.77,69.8287,69.5856,69.6946,53100.0
2010-05-07 13:40:00,83.19,83.74,83.19,83.59,38900.0,69.7449,70.206,69.7449,70.0802,38900.0
2010-05-07 13:45:00,83.65,83.71,83.38,83.66,45200.0,70.1305,70.1808,69.9042,70.1389,45200.0
2010-05-07 13:50:00,83.66,83.66,83.29,83.37,28600.0,70.1389,70.1389,69.8287,69.8958,28600.0
2010-05-07 13:55:00,83.35,83.52,83.2,83.25,23600.0,69.879,70.0215,69.7533,69.7952,23600.0
2010-05-07 14:00:00,83.26,83.44,83.03,83.06,44800.0,69.8036,69.9545,69.6107,69.6359,44800.0
2010-05-07 14:05:00,83.05,83.27,82.92,82.94,48000.0,69.6275,69.8119,69.5185,69.5353,48000.0
2010-05-07 14:10:00,82.96,82.99,82.59,82.71,57100.0,69.552,69.5772,69.2418,69.3424,57100.0
2010-05-07 14:15:00,82.74,83.13,82.64,83.09,26100.0,69.3676,69.6946,69.2838,69.661,26100.0
2010-05-07 14:20:00,83.07,83.09,82.73,82.79,14400.0,69.6443,69.661,69.3592,69.4095,14400.0
2010-05-07 14:25:00,82.7,82.8,82.6,82.6,92400.0,69.3341,69.4179,69.2502,69.2502,92400.0
2010-05-07 14:30:00,82.6,82.81,82.54,82.79,28300.0,69.2502,69.4263,69.1999,69.4095,28300.0
2010-05-07 14:35:00,82.79,83.08,82.64,82.99,41000.0,69.4095,69.6526,69.2838,69.5772,41000.0
2010-05-07 14:40:00,82.99,83.39,82.88,83.34,81400.0,69.5772,69.9125,69.485,69.8706,81400.0
2010-05-07 14:45:00,83.34,83.35,83.04,83.1,37600.0,69.8706,69.879,69.6191,69.6694,37600.0
2010-05-07 14:50:00,83.09,83.09,82.84,82.94,26600.0,69.661,69.661,69.4514,69.5353,26600.0
2010-05-07 14:55:00,82.96,83.13,82.84,83.02,36000.0,69.552,69.6946,69.4514,69.6023,36000.0
2010-05-07 15:00:00,83.02,83.11,82.75,82.95,51500.0,69.6023,69.6778,69.376,69.5437,51500.0
2010-05-07 15:05:00,82.94,83.11,82.59,82.65,55500.0,69.5353,69.6778,69.2418,69.2921,55500.0
2010-05-07 15:10:00,82.62,82.84,82.54,82.73,90400.0,69.267,69.4514,69.1999,69.3592,90400.0
2010-05-07 15:15:00,82.7,83.14,82.53,83.12,59900.0,69.3341,69.703,69.1915,69.6862,59900.0
2010-05-07 15:20:00,83.15,83.42,83.07,83.32,66700.0,69.7113,69.9377,69.6443,69.8539,66700.0
2010-05-07 15:25:00,83.31,83.39,82.82,82.96,51100.0,69.8455,69.9125,69.4347,69.552,51100.0
2010-05-07 15:30:00,82.97,83.02,82.44,82.59,80100.0,69.5604,69.6023,69.1161,69.2418,80100.0
2010-05-07 15:35:00,82.61,82.81,82.47,82.55,85000.0,69.2586,69.4263,69.1412,69.2083,85000.0
2010-05-07 15:40:00,82.59,83.1,82.59,82.9,92800.0,69.2418,69.6694,69.2418,69.5017,92800.0
2010-05-07 15:45:00,82.87,83.09,82.71,82.97,92200.0,69.4766,69.661,69.3424,69.5604,92200.0
2010-05-07 15:50:00,82.98,83.11,82.75,82.97,105000.0,69.5688,69.6778,69.376,69.5604,105000.0
2010-05-07 15:55:00,82.96,83.3,82.96,83.03,171800.0,69.552,69.8371,69.552,69.6107,171800.0
2010-05-10 09:30:00,86.95,87.3,86.71,87.21,116900.0,72.8972,73.1906,72.696,73.1152,116900.0
2010-05-10 09:35:00,87.21,87.78,87.11,87.5,68300.0,73.1152,73.593,73.0313,73.3583,68300.0
2010-05-10 09:40:00,87.64,88.12,87.54,88.04,90900.0,73.4757,73.8781,73.3918,73.811,90900.0
2010-05-10 09:45:00,88.04,88.37,88.0,88.36,94400.0,73.811,74.0877,73.7775,74.0793,94400.0
2010-05-10 09:50:00,88.36,88.46,87.72,87.84,97200.0,74.0793,74.1631,73.5427,73.6433,97200.0
2010-05-10 09:55:00,87.8,88.07,87.32,87.72,72100.0,73.6098,73.8362,73.2074,73.5427,72100.0
2010-05-10 10:00:00,87.75,87.76,87.33,87.64,50500.0,73.5679,73.5763,73.2158,73.4757,50500.0
2010-05-10 10:05:00,87.67,87.76,87.41,87.7,41900.0,73.5008,73.5763,73.2828,73.526,41900.0
2010-05-10 10:10:00,87.73,88.14,87.73,88.0,51300.0,73.5511,73.8949,73.5511,73.7775,51300.0
2010-05-10 10:15:00,88.0,88.09,87.51,87.74,42800.0,73.7775,73.8529,73.3667,73.5595,42800.0
2010-05-10 10:20:00,87.72,87.89,87.39,87.69,53500.0,73.5427,73.6853,73.2661,73.5176,53500.0
2010-05-10 10:25:00,87.71,87.71,87.18,87.26,43600.0,73.5343,73.5343,73.09,73.1571,43600.0
2010-05-10 10:30:00,87.23,87.62,87.2,87.59,33200.0,73.1319,73.4589,73.1068,73.4337,33200.0
2010-05-10 10:35:00,87.56,87.67,87.35,87.53,33900.0,73.4086,73.5008,73.2325,73.3834,33900.0
2010-05-10 10:40:00,87.56,87.67,87.13,87.19,29700.0,73.4086,73.5008,73.0481,73.0984,29700.0
2010-05-10 10:45:00,87.24,87.4,87.14,87.37,25600.0,73.1403,73.2745,73.0565,73.2493,25600.0
2010-05-10 10:50:00,87.37,87.45,87.07,87.45,28900.0,73.2493,73.3164,72.9978,73.3164,28900.0
2010-05-10 10:55:00,87.44,87.44,87.18,87.33,17000.0,73.308,73.308,73.09,73.2158,17000.0
2010-05-10 11:00:00,87.35,87.75,87.33,87.7,33200.0,73.2325,73.5679,73.2158,73.526,33200.0
2010-05-10 11:05:00,87.72,87.75,87.59,87.69,30000.0,73.5427,73.5679,73.4337,73.5176,30000.0
2010-05-10 11:10:00,87.72,87.78,87.65,87.68,25800.0,73.5427,73.593,73.484,73.5092,25800.0
2010-05-10 11:15:00,87.67,87.71,87.39,87.68,31200.0,73.5008,73.5343,73.2661,73.5092,31200.0
2010-05-10 11:20:00,87.71,87.73,87.38,87.47,31600.0,73.5343,73.5511,73.2577,73.3331,31600.0
2010-05-10 11:25:00,87.47,87.68,87.35,87.64,34200.0,73.3331,73.5092,73.2325,73.4757,34200.0
2010-05-10 11:30:00,87.69,87.75,87.56,87.69,27300.0,73.5176,73.5679,73.4086,73.5176,27300.0
2010-05-10 11:35:00,87.69,87.81,87.61,87.78,22500.0,73.5176,73.6182,73.4505,73.593,22500.0
2010-05-10 11:40:00,87.78,87.86,87.55,87.71,59000.0,73.593,73.6601,73.4002,73.5343,59000.0
2010-05-10 11:45:00,87.71,87.9,87.71,87.77,29300.0,73.5343,73.6936,73.5343,73.5847,29300.0
2010-05-10 11:50:00,87.79,87.9,87.72,87.87,52800.0,73.6014,73.6936,73.5427,73.6685,52800.0
2010-05-10 11:55:00,87.9,88.0,87.89,87.97,14200.0,73.6936,73.7775,73.6853,73.7523,14200.0
2010-05-10 12:00:00,87.97,88.0,87.9,87.95,11700.0,73.7523,73.7775,73.6936,73.7356,11700.0
2010-05-10 12:05:00,87.93,87.99,87.8,87.88,21100.0,73.7188,73.7691,73.6098,73.6769,21100.0
2010-05-10 12:10:00,87.87,87.99,87.78,87.95,19300.0,73.6685,73.7691,73.593,73.7356,19300.0
2010-05-10 12:15:00,87.96,88.0,87.9,87.9,18000.0,73.7439,73.7775,73.6936,73.6936,18000.0
2010-05-10 12:20:00,87.89,87.9,87.76,87.78,30600.0,73.6853,73.6936,73.5763,73.593,30600.0
2010-05-10 12:25:00,87.79,87.84,87.64,87.64,19200.0,73.6014,73.6433,73.4757,73.4757,19200.0
2010-05-10 12:30:00,87.64,87.72,87.54,87.65,33400.0,73.4757,73.5427,73.3918,73.484,33400.0
2010-05-10 12:35:00,87.66,87.86,87.64,87.74,34600.0,73.4924,73.6601,73.4757,73.5595,34600.0
2010-05-10 12:40:00,87.72,87.73,87.5,87.52,60000.0,73.5427,73.5511,73.3583,73.3751,60000.0
2010-05-10 12:45:00,87.51,87.59,87.47,87.56,22300.0,73.3667,73.4337,73.3331,73.4086,22300.0
2010-05-10 12:50:00,87.52,87.72,87.52,87.61,29800.0,73.3751,73.5427,73.3751,73.4505,29800.0
2010-05-10 12:55:00,87.61,87.63,87.33,87.36,22500.0,73.4505,73.4673,73.2158,73.2409,22500.0
2010-05-10 13:00:00,87.37,87.66,87.22,87.25,41400.0,73.2493,73.4924,73.1235,73.1487,41400.0
2010-05-10 13:05:00,87.28,87.33,86.58,86.65,73100.0,73.1738,73.2158,72.587,72.6457,73100.0
2010-05-10 13:10:00,86.66,86.78,86.43,86.44,57700.0,72.654,72.7547,72.4612,72.4696,57700.0
2010-05-10 13:15:00,86.45,86.5,86.24,86.35,100000.0,72.478,72.5199,72.3019,72.3942,100000.0
2010-05-10 13:20:00,86.37,86.57,86.3,86.48,37200.0,72.4109,72.5786,72.3522,72.5031,37200.0
2010-05-10 13:25:00,86.49,86.69,86.46,86.63,39200.0,72.5115,72.6792,72.4864,72.6289,39200.0
2010-05-10 13:30:00,86.66,86.86,86.63,86.81,31200.0,72.654,72.8217,72.6289,72.7798,31200.0
2010-05-10 13:35:00,86.81,86.87,86.58,86.63,24600.0,72.7798,72.8301,72.587,72.6289,24600.0
2010-05-10 13:40:00,86.62,86.63,86.21,86.25,29300.0,72.6205,72.6289,72.2768,72.3103,29300.0
2010-05-10 13:45:00,86.26,86.46,86.18,86.44,28600.0,72.3187,72.4864,72.2516,72.4696,28600.0
2010-05-10 13:50:00,86.5,86.53,86.36,86.38,16400.0,72.5199,72.5451,72.4025,72.4193,16400.0
2010-05-10 13:55:00,86.38,86.99,86.33,86.39,30900.0,72.4193,72.9307,72.3774,72.4277,30900.0
2010-05-10 14:00:00,86.38,86.56,86.1,86.5,37100.0,72.4193,72.5702,72.1846,72.5199,37100.0
2010-05-10 14:05:00,86.53,86.88,86.5,86.88,20400.0,72.5451,72.8385,72.5199,72.8385,20400.0
2010-05-10 14:10:00,86.87,86.91,86.67,86.9,12300.0,72.8301,72.8636,72.6624,72.8553,12300.0
2010-05-10 14:15:00,86.86,86.93,86.75,86.88,12900.0,72.8217,72.8804,72.7295,72.8385,12900.0
2010-05-10 14:20:00,86.88,87.2,86.88,87.2,18000.0,72.8385,73.1068,72.8385,73.1068,18000.0
2010-05-10 14:25:00,87.18,87.18,86.87,86.92,11700.0,73.09,73.09,72.8301,72.872,11700.0
2010-05-10 14:30:00,86.94,87.08,86.88,86.96,16200.0,72.8888,73.0062,72.8385,72.9056,16200.0
2010-05-10 14:35:00,87.01,87.13,86.74,86.78,11000.0,72.9475,73.0481,72.7211,72.7547,11000.0
2010-05-10 14:40:00,86.77,87.01,86.66,86.99,19000.0,72.7463,72.9475,72.654,72.9307,19000.0
2010-05-10 14:45:00,86.96,87.11,86.9,87.05,9000.0,72.9056,73.0313,72.8553,72.981,9000.0
2010-05-10 14:50:00,87.05,87.26,87.05,87.25,13100.0,72.981,73.1571,72.981,73.1487,13100.0
2010-05-10 14:55:00,87.26,87.4,87.19,87.38,19700.0,73.1571,73.2745,73.0984,73.2577,19700.0
2010-05-10 15:00:00,87.37,87.37,87.19,87.21,29500.0,73.2493,73.2493,73.0984,73.1152,29500.0
2010-05-10 15:05:00,87.19,87.24,87.04,87.09,20700.0,73.0984,73.1403,72.9726,73.0146,20700.0
2010-05-10 15:10:00,87.09,87.17,86.98,87.11,32000.0,73.0146,73.0816,72.9223,73.0313,32000.0
2010-05-10 15:15:00,87.08,87.26,87.05,87.17,32100.0,73.0062,73.1571,72.981,73.0816,32100.0
2010-05-10 15:20:00,87.16,87.28,87.1,87.26,19500.0,73.0732,73.1738,73.0229,73.1571,19500.0
2010-05-10 15:25:00,87.26,87.4,87.22,87.3,35100.0,73.1571,73.2745,73.1235,73.1906,35100.0
2010-05-10 15:30:00,87.3,87.32,87.22,87.31,50800.0,73.1906,73.2074,73.1235,73.199,50800.0
2010-05-10 15:35:00,87.3,87.38,87.21,87.34,75000.0,73.1906,73.2577,73.1152,73.2241,75000.0
2010-05-10 15:40:00,87.33,87.45,87.22,87.35,52000.0,73.2158,73.3164,73.1235,73.2325,52000.0
2010-05-10 15:45:00,87.35,87.42,87.23,87.33,75100.0,73.2325,73.2912,73.1319,73.2158,75100.0
2010-05-10 15:50:00,87.34,87.7,87.33,87.7,113600.0,73.2241,73.526,73.2158,73.526,113600.0
2010-05-10 15:55:00,87.71,87.87,87.67,87.77,313900.0,73.5343,73.6685,73.5008,73.5847,313900.0
2010-05-11 09:30:00,86.94,86.99,86.32,86.71,42000.0,72.8888,72.9307,72.369,72.696,42000.0
2010-05-11 09:35:00,86.75,87.5,86.75,87.43,30300.0,72.7295,73.3583,72.7295,73.2996,30300.0
2010-05-11 09:40:00,87.44,87.62,87.37,87.61,16900.0,73.308,73.4589,73.2493,73.4505,16900.0
2010-05-11 09:45:00,87.62,88.07,87.62,87.99,67500.0,73.4589,73.8362,73.4589,73.7691,67500.0
2010-05-11 09:50:00,88.05,88.41,87.92,87.94,52600.0,73.8194,74.1212,73.7104,73.7272,52600.0
2010-05-11 09:55:00,87.91,87.91,87.61,87.84,39600.0,73.702,73.702,73.4505,73.6433,39600.0
2010-05-11 10:00:00,87.82,87.88,87.36,87.38,27300.0,73.6266,73.6769,73.2409,73.2577,27300.0
2010-05-11 10:05:00,87.36,87.39,87.17,87.28,31100.0,73.2409,73.2661,73.0816,73.1738,31100.0
2010-05-11 10:10:00,87.26,87.5,87.15,87.42,38100.0,73.1571,73.3583,73.0649,73.2912,38100.0
2010-05-11 10:15:00,87.44,87.63,87.44,87.54,27400.0,73.308,73.4673,73.308,73.3918,27400.0
2010-05-11 10:20:00,87.58,87.8,87.58,87.75,33300.0,73.4254,73.6098,73.4254,73.5679,33300.0
2010-05-11 10:25:00,87.75,87.8,87.61,87.64,29300.0,73.5679,73.6098,73.4505,73.4757,29300.0
2010-05-11 10:30:00,87.64,87.64,87.43,87.46,37500.0,73.4757,73.4757,73.2996,73.3248,37500.0
2010-05-11 10:35:00,87.45,87.61,87.43,87.51,26900.0,73.3164,73.4505,73.2996,73.3667,26900.0
2010-05-11 10:40:00,87.52,87.55,87.31,87.32,35000.0,73.3751,73.4002,73.199,73.2074,35000.0
2010-05-11 10:45:00,87.31,87.68,87.29,87.65,37500.0,73.199,73.5092,73.1822,73.484,37500.0
2010-05-11 10:50:00,87.62,87.76,87.61,87.76,37900.0,73.4589,73.5763,73.4505,73.5763,37900.0
2010-05-11 10:55:00,87.75,87.89,87.73,87.79,20100.0,73.5679,73.6853,73.5511,73.6014,20100.0
2010-05-11 11:00:00,87.78,87.95,87.74,87.84,43500.0,73.593,73.7356,73.5595,73.6433,43500.0
2010-05-11 11:05:00,87.83,88.07,87.8,88.07,25600.0,73.635,73.8362,73.6098,73.8362,25600.0
2010-05-11 11:10:00,88.08,88.3,88.08,88.28,26900.0,73.8445,74.029,73.8445,74.0122,26900.0
2010-05-11 11:15:00,88.25,88.4,88.11,88.37,29300.0,73.9871,74.1128,73.8697,74.0877,29300.0
2010-05-11 11:20:00,88.39,88.4,88.26,88.26,24000.0,74.1044,74.1128,73.9955,73.9955,24000.0
2010-05-11 11:25:00,88.24,88.5,88.23,88.45,35900.0,73.9787,74.1967,73.9703,74.1548,35900.0
2010-05-11 11:30:00,88.44,88.47,88.25,88.47,35300.0,74.1464,74.1715,73.9871,74.1715,35300.0
2010-05-11 11:35:00,88.47,88.9,88.39,88.75,57100.0,74.1715,74.532,74.1044,74.4063,57100.0
2010-05-11 11:40:00,88.74,88.87,88.69,88.75,45600.0,74.3979,74.5069,74.356,74.4063,45600.0
2010-05-11 11:45:00,88.75,88.81,88.58,88.64,34600.0,74.4063,74.4566,74.2637,74.314,34600.0
2010-05-11 11:50:00,88.67,88.69,88.51,88.63,21200.0,74.3392,74.356,74.2051,74.3057,21200.0
2010-05-11 11:55:00,88.63,88.87,88.6,88.72,16800.0,74.3057,74.5069,74.2805,74.3811,16800.0
2010-05-11 12:00:00,88.74,88.93,88.7,88.79,21500.0,74.3979,74.5572,74.3643,74.4398,21500.0
2010-05-11 12:05:00,88.8,88.94,88.76,88.88,59000.0,74.4482,74.5656,74.4146,74.5153,59000.0
2010-05-11 12:10:00,88.89,89.06,88.84,88.96,55700.0,74.5236,74.6662,74.4817,74.5823,55700.0
2010-05-11 12:15:00,88.97,89.14,88.96,88.97,46400.0,74.5907,74.7332,74.5823,74.5907,46400.0
2010-05-11 12:20:00,88.97,89.01,88.72,88.84,33100.0,74.5907,74.6242,74.3811,74.4817,33100.0
2010-05-11 12:25:00,88.84,88.87,88.68,88.74,21600.0,74.4817,74.5069,74.3476,74.3979,21600.0
2010-05-11 12:30:00,88.74,88.78,88.61,88.73,46200.0,74.3979,74.4314,74.2889,74.3895,46200.0
2010-05-11 12:35:00,88.72,88.76,88.5,88.51,31400.0,74.3811,74.4146,74.1967,74.2051,31400.0
2010-05-11 12:40:00,88.53,88.66,88.45,88.62,55800.0,74.2218,74.3308,74.1548,74.2973,55800.0
2010-05-11 12:45:00,88.61,88.77,88.53,88.7,46700.0,74.2889,74.423,74.2218,74.3643,46700.0
2010-05-11 12:50:00,88.69,88.86,88.68,88.82,23400.0,74.356,74.4985,74.3476,74.465,23400.0
2010-05-11 12:55:00,88.82,88.92,88.75,88.88,15000.0,74.465,74.5488,74.4063,74.5153,15000.0
2010-05-11 13:00:00,88.89,88.96,88.85,88.89,26800.0,74.5236,74.5823,74.4901,74.5236,26800.0
2010-05-11 13:05:00,88.9,88.94,88.85,88.94,27800.0,74.532,74.5656,74.4901,74.5656,27800.0
2010-05-11 13:10:00,88.93,89.0,88.88,88.93,19400.0,74.5572,74.6159,74.5153,74.5572,19400.0
2010-05-11 13:15:00,88.93,89.02,88.91,88.98,23400.0,74.5572,74.6326,74.5404,74.5991,23400.0
2010-05-11 13:20:00,88.97,89.01,88.89,88.97,29800.0,74.5907,74.6242,74.5236,74.5907,29800.0
2010-05-11 13:25:00,88.97,88.99,88.88,88.95,18000.0,74.5907,74.6075,74.5153,74.5739,18000.0
2010-05-11 13:30:00,88.94,89.04,88.9,88.92,26900.0,74.5656,74.6494,74.532,74.5488,26900.0
2010-05-11 13:35:00,88.94,89.07,88.85,89.0,30300.0,74.5656,74.6745,74.4901,74.6159,30300.0
2010-05-11 13:40:00,89.0,89.28,88.92,89.27,39800.0,74.6159,74.8506,74.5488,74.8422,39800.0
2010-05-11 13:45:00,89.27,89.44,89.22,89.39,74800.0,74.8422,74.9847,74.8003,74.9428,74800.0
2010-05-11 13:50:00,89.39,89.62,89.31,89.55,33200.0,74.9428,75.1357,74.8758,75.077,33200.0
2010-05-11 13:55:00,89.55,89.56,89.36,89.4,27000.0,75.077,75.0854,74.9177,74.9512,27000.0
2010-05-11 14:00:00,89.41,89.46,89.35,89.42,20200.0,74.9596,75.0015,74.9093,74.968,20200.0
2010-05-11 14:05:00,89.42,89.43,89.17,89.21,33000.0,74.968,74.9764,74.7584,74.7919,33000.0
2010-05-11 14:10:00,89.21,89.24,88.97,89.04,36300.0,74.7919,74.8171,74.5907,74.6494,36300.0
2010-05-11 14:15:00,89.05,89.11,88.65,88.75,42600.0,74.6578,74.7081,74.3224,74.4063,42600.0
2010-05-11 14:20:00,88.75,89.06,88.68,89.06,41600.0,74.4063,74.6662,74.3476,74.6662,41600.0
2010-05-11 14:25:00,89.07,89.1,88.92,89.01,22600.0,74.6745,74.6997,74.5488,74.6242,22600.0
2010-05-11 14:30:00,88.99,88.99,88.6,88.75,32000.0,74.6075,74.6075,74.2805,74.4063,32000.0
2010-05-11 14:35:00,88.74,88.74,88.51,88.59,15900.0,74.3979,74.3979,74.2051,74.2721,15900.0
2010-05-11 14:40:00,88.61,88.61,88.38,88.56,21900.0,74.2889,74.2889,74.0961,74.247,21900.0
2010-05-11 14:45:00,88.56,88.79,88.5,88.71,26300.0,74.247,74.4398,74.1967,74.3727,26300.0
2010-05-11 14:50:00,88.71,88.8,88.62,88.75,10100.0,74.3727,74.4482,74.2973,74.4063,10100.0
2010-05-11 14:55:00,88.77,88.77,88.46,88.53,16100.0,74.423,74.423,74.1631,74.2218,16100.0
2010-05-11 15:00:00,88.54,88.55,88.2,88.43,45100.0,74.2302,74.2386,73.9452,74.138,45100.0
2010-05-11 15:05:00,88.41,88.51,88.24,88.25,16500.0,74.1212,74.2051,73.9787,73.9871,16500.0
2010-05-11 15:10:00,88.24,88.48,88.15,88.41,23100.0,73.9787,74.1799,73.9032,74.1212,23100.0
2010-05-11 15:15:00,88.42,88.45,88.14,88.19,33900.0,74.1296,74.1548,73.8949,73.9368,33900.0
2010-05-11 15:20:00,88.19,88.37,88.04,88.32,38200.0,73.9368,74.0877,73.811,74.0458,38200.0
2010-05-11 15:25:00,88.32,88.4,88.25,88.33,21900.0,74.0458,74.1128,73.9871,74.0541,21900.0
2010-05-11 15:30:00,88.34,88.38,88.17,88.36,29800.0,74.0625,74.0961,73.92,74.0793,29800.0
2010-05-11 15:35:00,88.38,88.55,88.34,88.47,38600.0,74.0961,74.2386,74.0625,74.1715,38600.0
2010-05-11 15:40:00,88.46,88.49,88.27,88.41,39700.0,74.1631,74.1883,74.0038,74.1212,39700.0
2010-05-11 15:45:00,88.41,88.5,88.28,88.28,78600.0,74.1212,74.1967,74.0122,74.0122,78600.0
2010-05-11 15:50:00,88.27,88.44,88.15,88.24,98600.0,74.0038,74.1464,73.9032,73.9787,98600.0
2010-05-11 15:55:00,88.24,88.35,88.12,88.15,135500.0,73.9787,74.0709,73.8781,73.9032,135500.0
2010-05-12 09:30:00,88.62,88.99,88.26,88.46,31200.0,74.2973,74.6075,73.9955,74.1631,31200.0
2010-05-12 09:35:00,88.34,88.62,88.31,88.47,8200.0,74.0625,74.2973,74.0374,74.1715,8200.0
2010-05-12 09:40:00,88.45,88.56,88.0,88.52,17000.0,74.1548,74.247,73.7775,74.2134,17000.0
2010-05-12 09:45:00,88.52,88.79,88.52,88.72,10900.0,74.2134,74.4398,74.2134,74.3811,10900.0
2010-05-12 09:50:00,88.76,88.78,88.34,88.37,12800.0,74.4146,74.4314,74.0625,74.0877,12800.0
2010-05-12 09:55:00,88.36,88.97,88.32,88.97,39200.0,74.0793,74.5907,74.0458,74.5907,39200.0
2010-05-12 10:00:00,88.97,89.25,88.96,89.25,21900.0,74.5907,74.8255,74.5823,74.8255,21900.0
2010-05-12 10:05:00,89.26,89.38,89.1,89.22,38700.0,74.8338,74.9344,74.6997,74.8003,38700.0
2010-05-12 10:10:00,89.19,89.28,89.15,89.15,22100.0,74.7752,74.8506,74.7416,74.7416,22100.0
2010-05-12 10:15:00,89.2,89.39,89.17,89.2,22700.0,74.7835,74.9428,74.7584,74.7835,22700.0
2010-05-12 10:20:00,89.23,89.48,89.23,89.46,24900.0,74.8087,75.0183,74.8087,75.0015,24900.0
2010-05-12 10:25:00,89.48,89.55,89.46,89.5,26900.0,75.0183,75.077,75.0015,75.0351,26900.0
2010-05-12 10:30:00,89.5,89.67,89.43,89.53,41600.0,75.0351,75.1776,74.9764,75.0602,41600.0
2010-05-12 10:35:00,89.5,89.61,89.29,89.34,24000.0,75.0351,75.1273,74.859,74.9009,24000.0
2010-05-12 10:40:00,89.34,89.46,89.3,89.36,19900.0,74.9009,75.0015,74.8674,74.9177,19900.0
2010-05-12 10:45:00,89.36,89.47,89.26,89.44,24700.0,74.9177,75.0099,74.8338,74.9847,24700.0
2010-05-12 10:50:00,89.42,89.45,89.27,89.27,16400.0,74.968,74.9931,74.8422,74.8422,16400.0
2010-05-12 10:55:00,89.28,89.71,89.27,89.65,54900.0,74.8506,75.2111,74.8422,75.1608,54900.0
2010-05-12 11:00:00,89.56,89.9,89.55,89.73,25200.0,75.0854,75.3704,75.077,75.2279,25200.0
2010-05-12 11:05:00,89.75,89.9,89.72,89.77,23600.0,75.2446,75.3704,75.2195,75.2614,23600.0
2010-05-12 11:10:00,89.77,89.79,89.4,89.5,35000.0,75.2614,75.2782,74.9512,75.0351,35000.0
2010-05-12 11:15:00,89.44,89.49,89.15,89.19,23700.0,74.9847,75.0267,74.7416,74.7752,23700.0
2010-05-12 11:20:00,89.19,89.24,88.91,88.92,14800.0,74.7752,74.8171,74.5404,74.5488,14800.0
2010-05-12 11:25:00,88.93,89.07,88.82,88.83,20100.0,74.5572,74.6745,74.465,74.4733,20100.0
2010-05-12 11:30:00,88.83,89.08,88.83,89.03,21500.0,74.4733,74.6829,74.4733,74.641,21500.0
2010-05-12 11:35:00,89.05,89.16,88.99,89.12,10600.0,74.6578,74.75,74.6075,74.7165,10600.0
2010-05-12 11:40:00,89.14,89.2,89.07,89.2,14400.0,74.7332,74.7835,74.6745,74.7835,14400.0
2010-05-12 11:45:00,89.2,89.31,89.09,89.13,11500.0,74.7835,74.8758,74.6913,74.7248,11500.0
2010-05-12 11:50:00,89.09,89.24,89.06,89.17,16300.0,74.6913,74.8171,74.6662,74.7584,16300.0
2010-05-12 11:55:00,89.18,89.4,89.15,89.39,14800.0,74.7668,74.9512,74.7416,74.9428,14800.0
2010-05-12 12:00:00,89.4,89.55,89.37,89.55,16200.0,74.9512,75.077,74.9261,75.077,16200.0
2010-05-12 12:05:00,89.53,89.73,89.53,89.68,12300.0,75.0602,75.2279,75.0602,75.186,12300.0
2010-05-12 12:10:00,89.68,89.8,89.6,89.66,14900.0,75.186,75.2866,75.1189,75.1692,14900.0
2010-05-12 12:15:00,89.67,89.73,89.63,89.73,24800.0,75.1776,75.2279,75.144,75.2279,24800.0
2010-05-12 12:20:00,89.72,89.73,89.62,89.63,7400.0,75.2195,75.2279,75.1357,75.144,7400.0
2010-05-12 12:25:00,89.63,89.65,89.56,89.59,7700.0,75.144,75.1608,75.0854,75.1105,7700.0
2010-05-12 12:30:00,89.62,89.69,89.54,89.56,13300.0,75.1357,75.1943,75.0686,75.0854,13300.0
2010-05-12 12:35:00,89.54,89.59,89.5,89.59,9100.0,75.0686,75.1105,75.0351,75.1105,9100.0
2010-05-12 12:40:00,89.59,89.62,89.55,89.55,5300.0,75.1105,75.1357,75.077,75.077,5300.0
2010-05-12 12:45:00,89.57,89.6,89.48,89.6,7200.0,75.0937,75.1189,75.0183,75.1189,7200.0
2010-05-12 12:50:00,89.61,89.64,89.53,89.54,4800.0,75.1273,75.1524,75.0602,75.0686,4800.0
2010-05-12 12:55:00,89.54,89.7,89.51,89.67,11400.0,75.0686,75.2027,75.0434,75.1776,11400.0
2010-05-12 13:00:00,89.68,89.7,89.6,89.62,19900.0,75.186,75.2027,75.1189,75.1357,19900.0
2010-05-12 13:05:00,89.64,89.84,89.64,89.83,12100.0,75.1524,75.3201,75.1524,75.3117,12100.0
2010-05-12 13:10:00,89.83,89.89,89.81,89.88,17900.0,75.3117,75.362,75.2949,75.3536,17900.0
2010-05-12 13:15:00,89.88,89.92,89.79,89.83,21000.0,75.3536,75.3872,75.2782,75.3117,21000.0
2010-05-12 13:20:00,89.83,89.88,89.73,89.74,11000.0,75.3117,75.3536,75.2279,75.2363,11000.0
2010-05-12 13:25:00,89.75,89.78,89.61,89.65,19200.0,75.2446,75.2698,75.1273,75.1608,19200.0
2010-05-12 13:30:00,89.66,89.76,89.66,89.69,10700.0,75.1692,75.253,75.1692,75.1943,10700.0
2010-05-12 13:35:00,89.68,89.81,89.65,89.71,10200.0,75.186,75.2949,75.1608,75.2111,10200.0
2010-05-12 13:40:00,89.67,89.69,89.5,89.54,11000.0,75.1776,75.1943,75.0351,75.0686,11000.0
2010-05-12 13:45:00,89.54,89.71,89.54,89.68,13200.0,75.0686,75.2111,75.0686,75.186,13200.0
2010-05-12 13:50:00,89.66,89.66,89.53,89.53,11600.0,75.1692,75.1692,75.0602,75.0602,11600.0
2010-05-12 13:55:00,89.53,89.57,89.39,89.4,14900.0,75.0602,75.0937,74.9428,74.9512,14900.0
2010-05-12 14:00:00,89.4,89.55,89.37,89.48,9400.0,74.9512,75.077,74.9261,75.0183,9400.0
2010-05-12 14:05:00,89.48,89.61,89.48,89.55,17300.0,75.0183,75.1273,75.0183,75.077,17300.0
2010-05-12 14:10:00,89.53,89.6,89.49,89.57,9000.0,75.0602,75.1189,75.0267,75.0937,9000.0
2010-05-12 14:15:00,89.58,89.73,89.55,89.69,7000.0,75.1021,75.2279,75.077,75.1943,7000.0
2010-05-12 14:20:00,89.69,89.8,89.66,89.8,14900.0,75.1943,75.2866,75.1692,75.2866,14900.0
2010-05-12 14:25:00,89.8,89.83,89.74,89.77,10100.0,75.2866,75.3117,75.2363,75.2614,10100.0
2010-05-12 14:30:00,89.79,89.87,89.77,89.79,11900.0,75.2782,75.3453,75.2614,75.2782,11900.0
2010-05-12 14:35:00,89.79,89.82,89.7,89.7,6800.0,75.2782,75.3033,75.2027,75.2027,6800.0
2010-05-12 14:40:00,89.68,89.76,89.66,89.7,10500.0,75.186,75.253,75.1692,75.2027,10500.0
2010-05-12 14:45:00,89.7,89.77,89.6,89.61,8900.0,75.2027,75.2614,75.1189,75.1273,8900.0
2010-05-12 14:50:00,89.59,89.61,89.46,89.55,14600.0,75.1105,75.1273,75.0015,75.077,14600.0
2010-05-12 14:55:00,89.55,89.61,89.51,89.58,14000.0,75.077,75.1273,75.0434,75.1021,14000.0
2010-05-12 15:00:00,89.59,89.81,89.55,89.75,15100.0,75.1105,75.2949,75.077,75.2446,15100.0
2010-05-12 15:05:00,89.77,89.78,89.66,89.72,17500.0,75.2614,75.2698,75.1692,75.2195,17500.0
2010-05-12 15:10:00,89.72,89.72,89.62,89.66,15100.0,75.2195,75.2195,75.1357,75.1692,15100.0
2010-05-12 15:15:00,89.66,89.7,89.57,89.61,20400.0,75.1692,75.2027,75.0937,75.1273,20400.0
2010-05-12 15:20:00,89.62,89.63,89.52,89.61,21400.0,75.1357,75.144,75.0518,75.1273,21400.0
2010-05-12 15:25:00,89.61,89.68,89.59,89.62,31900.0,75.1273,75.186,75.1105,75.1357,31900.0
2010-05-12 15:30:00,89.61,89.63,89.51,89.55,35300.0,75.1273,75.144,75.0434,75.077,35300.0
2010-05-12 15:35:00,89.56,89.61,89.46,89.51,41000.0,75.0854,75.1273,75.0015,75.0434,41000.0
2010-05-12 15:40:00,89.52,89.67,89.48,89.55,31900.0,75.0518,75.1776,75.0183,75.077,31900.0
2010-05-12 15:45:00,89.56,89.67,89.55,89.62,39800.0,75.0854,75.1776,75.077,75.1357,39800.0
2010-05-12 15:50:00,89.62,89.82,89.53,89.79,98600.0,75.1357,75.3033,75.0602,75.2782,98600.0
2010-05-12 15:55:00,89.81,89.85,89.73,89.75,146400.0,75.2949,75.3285,75.2279,75.2446,146400.0
2010-05-13 09:30:00,89.35,89.43,89.0,89.11,23200.0,74.9093,74.9764,74.6159,74.7081,23200.0
2010-05-13 09:35:00,89.15,89.15,88.77,89.08,35600.0,74.7416,74.7416,74.423,74.6829,35600.0
2010-05-13 09:40:00,89.04,89.2,88.96,89.2,20700.0,74.6494,74.7835,74.5823,74.7835,20700.0
2010-05-13 09:45:00,89.23,89.47,89.23,89.38,27600.0,74.8087,75.0099,74.8087,74.9344,27600.0
2010-05-13 09:50:00,89.4,89.62,89.21,89.55,29500.0,74.9512,75.1357,74.7919,75.077,29500.0
2010-05-13 09:55:00,89.53,89.55,89.09,89.16,20100.0,75.0602,75.077,74.6913,74.75,20100.0
2010-05-13 10:00:00,89.16,89.34,89.07,89.22,13700.0,74.75,74.9009,74.6745,74.8003,13700.0
2010-05-13 10:05:00,89.23,89.24,89.0,89.21,17000.0,74.8087,74.8171,74.6159,74.7919,17000.0
2010-05-13 10:10:00,89.22,89.27,88.95,89.2,18700.0,74.8003,74.8422,74.5739,74.7835,18700.0
2010-05-13 10:15:00,89.21,89.54,89.21,89.41,30700.0,74.7919,75.0686,74.7919,74.9596,30700.0
2010-05-13 10:20:00,89.42,89.57,89.3,89.57,20600.0,74.968,75.0937,74.8674,75.0937,20600.0
2010-05-13 10:25:00,89.56,89.6,89.22,89.35,23500.0,75.0854,75.1189,74.8003,74.9093,23500.0
2010-05-13 10:30:00,89.35,89.38,89.17,89.21,17400.0,74.9093,74.9344,74.7584,74.7919,17400.0
2010-05-13 10:35:00,89.2,89.61,89.2,89.53,13600.0,74.7835,75.1273,74.7835,75.0602,13600.0
2010-05-13 10:40:00,89.51,89.55,89.34,89.35,9300.0,75.0434,75.077,74.9009,74.9093,9300.0
2010-05-13 10:45:00,89.34,89.38,89.25,89.25,5700.0,74.9009,74.9344,74.8255,74.8255,5700.0
2010-05-13 10:50:00,89.22,89.25,89.08,89.21,20800.0,74.8003,74.8255,74.6829,74.7919,20800.0
2010-05-13 10:55:00,89.22,89.22,89.0,89.02,14800.0,74.8003,74.8003,74.6159,74.6326,14800.0
2010-05-13 11:00:00,89.03,89.07,88.92,89.07,21800.0,74.641,74.6745,74.5488,74.6745,21800.0
2010-05-13 11:05:00,89.06,89.13,89.0,89.06,14300.0,74.6662,74.7248,74.6159,74.6662,14300.0
2010-05-13 11:10:00,89.08,89.23,89.06,89.23,16500.0,74.6829,74.8087,74.6662,74.8087,16500.0
2010-05-13 11:15:00,89.2,89.36,89.16,89.27,22600.0,74.7835,74.9177,74.75,74.8422,22600.0
2010-05-13 11:20:00,89.26,89.5,89.24,89.46,22600.0,74.8338,75.0351,74.8171,75.0015,22600.0
2010-05-13 11:25:00,89.45,89.45,89.33,89.36,18800.0,74.9931,74.9931,74.8925,74.9177,18800.0
2010-05-13 11:30:00,89.35,89.39,89.23,89.3,13900.0,74.9093,74.9428,74.8087,74.8674,13900.0
2010-05-13 11:35:00,89.28,89.29,89.16,89.2,22600.0,74.8506,74.859,74.75,74.7835,22600.0
2010-05-13 11:40:00,89.17,89.26,89.06,89.17,15600.0,74.7584,74.8338,74.6662,74.7584,15600.0
2010-05-13 11:45:00,89.18,89.22,89.15,89.17,11700.0,74.7668,74.8003,74.7416,74.7584,11700.0
2010-05-13 11:50:00,89.17,89.17,88.81,88.95,30300.0,74.7584,74.7584,74.4566,74.5739,30300.0
2010-05-13 11:55:00,88.92,88.96,88.8,88.92,13700.0,74.5488,74.5823,74.4482,74.5488,13700.0
2010-05-13 12:00:00,88.87,88.98,88.81,88.94,16600.0,74.5069,74.5991,74.4566,74.5656,16600.0
2010-05-13 12:05:00,88.93,88.96,88.86,88.93,12200.0,74.5572,74.5823,74.4985,74.5572,12200.0
2010-05-13 12:10:00,88.94,88.98,88.89,88.94,13900.0,74.5656,74.5991,74.5236,74.5656,13900.0
2010-05-13 12:15:00,88.94,88.98,88.82,88.89,10900.0,74.5656,74.5991,74.465,74.5236,10900.0
2010-05-13 12:20:00,88.9,89.0,88.88,88.98,6600.0,74.532,74.6159,74.5153,74.5991,6600.0
2010-05-13 12:25:00,88.99,88.99,88.93,88.93,14300.0,74.6075,74.6075,74.5572,74.5572,14300.0
2010-05-13 12:30:00,88.94,88.97,88.91,88.93,12000.0,74.5656,74.5907,74.5404,74.5572,12000.0
2010-05-13 12:35:00,88.94,88.97,88.89,88.9,8500.0,74.5656,74.5907,74.5236,74.532,8500.0
2010-05-13 12:40:00,88.87,88.97,88.81,88.96,5800.0,74.5069,74.5907,74.4566,74.5823,5800.0
2010-05-13 12:45:00,88.98,89.02,88.9,88.9,11200.0,74.5991,74.6326,74.532,74.532,11200.0
2010-05-13 12:50:00,88.89,88.94,88.82,88.93,19200.0,74.5236,74.5656,74.465,74.5572,19200.0
2010-05-13 12:55:00,88.91,88.97,88.84,88.84,9200.0,74.5404,74.5907,74.4817,74.4817,9200.0
2010-05-13 13:00:00,88.86,88.94,88.78,88.94,27300.0,74.4985,74.5656,74.4314,74.5656,27300.0
2010-05-13 13:05:00,88.96,88.96,88.81,88.85,8200.0,74.5823,74.5823,74.4566,74.4901,8200.0
2010-05-13 13:10:00,88.86,88.89,88.76,88.78,48300.0,74.4985,74.5236,74.4146,74.4314,48300.0
2010-05-13 13:15:00,88.81,88.89,88.77,88.87,19100.0,74.4566,74.5236,74.423,74.5069,19100.0
2010-05-13 13:20:00,88.88,88.9,88.77,88.81,8600.0,74.5153,74.532,74.423,74.4566,8600.0
2010-05-13 13:25:00,88.8,88.87,88.8,88.84,8400.0,74.4482,74.5069,74.4482,74.4817,8400.0
2010-05-13 13:30:00,88.85,89.02,88.85,88.9,15400.0,74.4901,74.6326,74.4901,74.532,15400.0
2010-05-13 13:35:00,88.9,88.97,88.81,88.87,15100.0,74.532,74.5907,74.4566,74.5069,15100.0
2010-05-13 13:40:00,88.9,88.99,88.84,88.89,4700.0,74.532,74.6075,74.4817,74.5236,4700.0
2010-05-13 13:45:00,88.88,89.0,88.85,89.0,9200.0,74.5153,74.6159,74.4901,74.6159,9200.0
2010-05-13 13:50:00,88.99,89.0,88.92,88.94,13900.0,74.6075,74.6159,74.5488,74.5656,13900.0
2010-05-13 13:55:00,88.92,89.0,88.9,89.0,3500.0,74.5488,74.6159,74.532,74.6159,3500.0
2010-05-13 14:00:00,89.0,89.09,88.99,89.09,14900.0,74.6159,74.6913,74.6075,74.6913,14900.0
2010-05-13 14:05:00,89.07,89.22,89.07,89.16,12600.0,74.6745,74.8003,74.6745,74.75,12600.0
2010-05-13 14:10:00,89.16,89.25,89.14,89.18,7600.0,74.75,74.8255,74.7332,74.7668,7600.0
2010-05-13 14:15:00,89.17,89.21,89.12,89.21,7600.0,74.7584,74.7919,74.7165,74.7919,7600.0
2010-05-13 14:20:00,89.2,89.2,89.11,89.16,5500.0,74.7835,74.7835,74.7081,74.75,5500.0
2010-05-13 14:25:00,89.14,89.18,89.04,89.06,5200.0,74.7332,74.7668,74.6494,74.6662,5200.0
2010-05-13 14:30:00,89.07,89.09,88.91,88.93,13000.0,74.6745,74.6913,74.5404,74.5572,13000.0
2010-05-13 14:35:00,88.93,89.11,88.82,89.1,20300.0,74.5572,74.7081,74.465,74.6997,20300.0
2010-05-13 14:40:00,89.07,89.07,88.83,88.87,13500.0,74.6745,74.6745,74.4733,74.5069,13500.0
2010-05-13 14:45:00,88.83,88.83,88.75,88.77,18500.0,74.4733,74.4733,74.4063,74.423,18500.0
2010-05-13 14:50:00,88.76,88.79,88.63,88.68,10800.0,74.4146,74.4398,74.3057,74.3476,10800.0
2010-05-13 14:55:00,88.67,88.67,88.49,88.53,27300.0,74.3392,74.3392,74.1883,74.2218,27300.0
2010-05-13 15:00:00,88.53,88.61,88.47,88.55,32200.0,74.2218,74.2889,74.1715,74.2386,32200.0
2010-05-13 15:05:00,88.56,88.56,88.36,88.36,30900.0,74.247,74.247,74.0793,74.0793,30900.0
2010-05-13 15:10:00,88.39,88.48,88.13,88.19,60100.0,74.1044,74.1799,73.8865,73.9368,60100.0
2010-05-13 15:15:00,88.18,88.19,87.81,87.99,60900.0,73.9284,73.9368,73.6182,73.7691,60900.0
2010-05-13 15:20:00,87.98,88.17,87.93,88.15,36300.0,73.7607,73.92,73.7188,73.9032,36300.0
2010-05-13 15:25:00,88.15,88.2,87.98,87.99,36300.0,73.9032,73.9452,73.7607,73.7691,36300.0
2010-05-13 15:30:00,87.99,88.12,87.95,88.07,67900.0,73.7691,73.8781,73.7356,73.8362,67900.0
2010-05-13 15:35:00,88.08,88.1,87.75,87.88,78500.0,73.8445,73.8613,73.5679,73.6769,78500.0
2010-05-13 15:40:00,87.88,88.04,87.67,87.97,62700.0,73.6769,73.811,73.5008,73.7523,62700.0
2010-05-13 15:45:00,87.99,88.35,87.99,88.18,62500.0,73.7691,74.0709,73.7691,73.9284,62500.0
2010-05-13 15:50:00,88.19,88.44,88.13,88.19,56600.0,73.9368,74.1464,73.8865,73.9368,56600.0
2010-05-13 15:55:00,88.19,88.21,87.91,87.91,109100.0,73.9368,73.9535,73.702,73.702,109100.0
2010-05-14 09:30:00,87.3,87.42,87.08,87.31,44700.0,73.1906,73.2912,73.0062,73.199,44700.0
2010-05-14 09:35:00,87.32,87.32,87.0,87.12,28800.0,73.2074,73.2074,72.9391,73.0397,28800.0
2010-05-14 09:40:00,87.1,87.22,86.43,86.75,49700.0,73.0229,73.1235,72.4612,72.7295,49700.0
2010-05-14 09:45:00,86.75,87.0,86.55,86.73,23400.0,72.7295,72.9391,72.5618,72.7127,23400.0
2010-05-14 09:50:00,86.73,86.8,86.39,86.48,21200.0,72.7127,72.7714,72.4277,72.5031,21200.0
2010-05-14 09:55:00,86.48,86.58,86.27,86.36,20700.0,72.5031,72.587,72.3271,72.4025,20700.0
2010-05-14 10:00:00,86.31,86.36,86.03,86.12,56500.0,72.3606,72.4025,72.1259,72.2013,56500.0
2010-05-14 10:05:00,86.16,86.53,86.16,86.53,30400.0,72.2349,72.5451,72.2349,72.5451,30400.0
2010-05-14 10:10:00,86.46,86.88,86.46,86.73,32100.0,72.4864,72.8385,72.4864,72.7127,32100.0
2010-05-14 10:15:00,86.71,86.87,86.57,86.59,37000.0,72.696,72.8301,72.5786,72.5954,37000.0
2010-05-14 10:20:00,86.57,87.11,86.55,87.08,30100.0,72.5786,73.0313,72.5618,73.0062,30100.0
2010-05-14 10:25:00,87.05,87.14,86.94,87.03,31200.0,72.981,73.0565,72.8888,72.9643,31200.0
2010-05-14 10:30:00,87.08,87.1,86.5,86.55,31400.0,73.0062,73.0229,72.5199,72.5618,31400.0
2010-05-14 10:35:00,86.52,86.76,86.49,86.55,23000.0,72.5367,72.7379,72.5115,72.5618,23000.0
2010-05-14 10:40:00,86.54,86.9,86.48,86.77,24800.0,72.5534,72.8553,72.5031,72.7463,24800.0
2010-05-14 10:45:00,86.75,86.86,86.7,86.79,14900.0,72.7295,72.8217,72.6876,72.763,14900.0
2010-05-14 10:50:00,86.81,86.88,86.67,86.88,10500.0,72.7798,72.8385,72.6624,72.8385,10500.0
2010-05-14 10:55:00,86.87,86.89,86.66,86.73,22300.0,72.8301,72.8469,72.654,72.7127,22300.0
2010-05-14 11:00:00,86.7,86.7,86.41,86.45,17700.0,72.6876,72.6876,72.4445,72.478,17700.0
2010-05-14 11:05:00,86.44,86.48,86.04,86.11,53500.0,72.4696,72.5031,72.1343,72.1929,53500.0
2010-05-14 11:10:00,86.12,86.17,85.87,86.14,55100.0,72.2013,72.2432,71.9917,72.2181,55100.0
2010-05-14 11:15:00,86.15,86.21,85.82,85.88,26200.0,72.2265,72.2768,71.9498,72.0001,26200.0
2010-05-14 11:20:00,85.88,85.89,85.4,85.62,66500.0,72.0001,72.0085,71.5977,71.7821,66500.0
2010-05-14 11:25:00,85.65,85.85,85.57,85.69,83200.0,71.8073,71.975,71.7402,71.8408,83200.0
2010-05-14 11:30:00,85.64,85.93,85.6,85.9,22200.0,71.7989,72.042,71.7654,72.0169,22200.0
2010-05-14 11:35:00,85.91,86.07,85.73,85.74,18000.0,72.0253,72.1594,71.8744,71.8827,18000.0
2010-05-14 11:40:00,85.72,85.89,85.6,85.89,31800.0,71.866,72.0085,71.7654,72.0085,31800.0
2010-05-14 11:45:00,85.89,85.9,85.67,85.78,23000.0,72.0085,72.0169,71.8241,71.9163,23000.0
2010-05-14 11:50:00,85.76,85.76,85.52,85.56,50200.0,71.8995,71.8995,71.6983,71.7318,50200.0
2010-05-14 11:55:00,85.55,85.68,85.5,85.57,34700.0,71.7234,71.8324,71.6815,71.7402,34700.0
2010-05-14 12:00:00,85.58,85.59,85.36,85.42,29400.0,71.7486,71.757,71.5642,71.6145,29400.0
2010-05-14 12:05:00,85.41,85.47,85.02,85.17,50200.0,71.6061,71.6564,71.2791,71.4049,50200.0
2010-05-14 12:10:00,85.16,85.26,85.04,85.07,28800.0,71.3965,71.4803,71.2959,71.321,28800.0
2010-05-14 12:15:00,85.06,85.21,85.01,85.21,29300.0,71.3126,71.4384,71.2707,71.4384,29300.0
2010-05-14 12:20:00,85.21,85.36,85.03,85.36,27700.0,71.4384,71.5642,71.2875,71.5642,27700.0
2010-05-14 12:25:00,85.35,85.43,85.2,85.3,19100.0,71.5558,71.6228,71.43,71.5139,19100.0
2010-05-14 12:30:00,85.31,85.55,85.29,85.42,26900.0,71.5222,71.7234,71.5055,71.6145,26900.0
2010-05-14 12:35:00,85.42,85.53,85.36,85.53,26800.0,71.6145,71.7067,71.5642,71.7067,26800.0
2010-05-14 12:40:00,85.55,85.82,85.55,85.6,25100.0,71.7234,71.9498,71.7234,71.7654,25100.0
2010-05-14 12:45:00,85.57,85.57,85.41,85.43,13500.0,71.7402,71.7402,71.6061,71.6228,13500.0
2010-05-14 12:50:00,85.44,85.66,85.44,85.65,16700.0,71.6312,71.8157,71.6312,71.8073,16700.0
2010-05-14 12:55:00,85.63,85.87,85.54,85.86,29000.0,71.7905,71.9917,71.7151,71.9833,29000.0
2010-05-14 13:00:00,85.87,85.97,85.76,85.77,14600.0,71.9917,72.0756,71.8995,71.9079,14600.0
2010-05-14 13:05:00,85.78,85.87,85.71,85.75,18600.0,71.9163,71.9917,71.8576,71.8911,18600.0
2010-05-14 13:10:00,85.76,85.88,85.72,85.87,11100.0,71.8995,72.0001,71.866,71.9917,11100.0
2010-05-14 13:15:00,85.88,85.9,85.51,85.51,14300.0,72.0001,72.0169,71.6899,71.6899,14300.0
2010-05-14 13:20:00,85.49,85.71,85.49,85.7,16300.0,71.6731,71.8576,71.6731,71.8492,16300.0
2010-05-14 13:25:00,85.71,85.71,85.56,85.6,6200.0,71.8576,71.8576,71.7318,71.7654,6200.0
2010-05-14 13:30:00,85.58,85.6,85.36,85.37,21300.0,71.7486,71.7654,71.5642,71.5725,21300.0
2010-05-14 13:35:00,85.39,85.57,85.38,85.47,19100.0,71.5893,71.7402,71.5809,71.6564,19100.0
2010-05-14 13:40:00,85.48,85.57,85.4,85.52,25700.0,71.6648,71.7402,71.5977,71.6983,25700.0
2010-05-14 13:45:00,85.54,85.68,85.54,85.58,11200.0,71.7151,71.8324,71.7151,71.7486,11200.0
2010-05-14 13:50:00,85.59,85.68,85.51,85.68,21400.0,71.757,71.8324,71.6899,71.8324,21400.0
2010-05-14 13:55:00,85.67,85.88,85.61,85.78,31700.0,71.8241,72.0001,71.7738,71.9163,31700.0
2010-05-14 14:00:00,85.78,85.89,85.75,85.8,13900.0,71.9163,72.0085,71.8911,71.933,13900.0
2010-05-14 14:05:00,85.8,85.85,85.7,85.71,11300.0,71.933,71.975,71.8492,71.8576,11300.0
2010-05-14 14:10:00,85.72,85.72,85.51,85.6,18900.0,71.866,71.866,71.6899,71.7654,18900.0
2010-05-14 14:15:00,85.61,85.61,85.35,85.45,18000.0,71.7738,71.7738,71.5558,71.6396,18000.0
2010-05-14 14:20:00,85.46,85.7,85.44,85.66,21700.0,71.648,71.8492,71.6312,71.8157,21700.0
2010-05-14 14:25:00,85.68,85.73,85.5,85.71,22100.0,71.8324,71.8744,71.6815,71.8576,22100.0
2010-05-14 14:30:00,85.73,85.82,85.69,85.77,35700.0,71.8744,71.9498,71.8408,71.9079,35700.0
2010-05-14 14:35:00,85.76,85.93,85.72,85.82,29100.0,71.8995,72.042,71.866,71.9498,29100.0
2010-05-14 14:40:00,85.83,85.87,85.75,85.8,14100.0,71.9582,71.9917,71.8911,71.933,14100.0
2010-05-14 14:45:00,85.8,85.83,85.73,85.83,27300.0,71.933,71.9582,71.8744,71.9582,27300.0
2010-05-14 14:50:00,85.84,85.91,85.64,85.64,32900.0,71.9666,72.0253,71.7989,71.7989,32900.0
2010-05-14 14:55:00,85.63,85.69,85.41,85.51,33400.0,71.7905,71.8408,71.6061,71.6899,33400.0
2010-05-14 15:00:00,85.49,85.63,85.47,85.48,21500.0,71.6731,71.7905,71.6564,71.6648,21500.0
2010-05-14 15:05:00,85.49,85.65,85.47,85.58,24700.0,71.6731,71.8073,71.6564,71.7486,24700.0
2010-05-14 15:10:00,85.58,85.72,85.51,85.53,26400.0,71.7486,71.866,71.6899,71.7067,26400.0
2010-05-14 15:15:00,85.52,85.53,85.36,85.38,34300.0,71.6983,71.7067,71.5642,71.5809,34300.0
2010-05-14 15:20:00,85.37,85.42,85.23,85.32,61200.0,71.5725,71.6145,71.4552,71.5306,61200.0
2010-05-14 15:25:00,85.31,85.49,85.21,85.47,50200.0,71.5222,71.6731,71.4384,71.6564,50200.0
2010-05-14 15:30:00,85.48,85.64,85.48,85.52,49900.0,71.6648,71.7989,71.6648,71.6983,49900.0
2010-05-14 15:35:00,85.53,85.55,85.34,85.48,40000.0,71.7067,71.7234,71.5474,71.6648,40000.0
2010-05-14 15:40:00,85.47,85.88,85.47,85.87,54400.0,71.6564,72.0001,71.6564,71.9917,54400.0
2010-05-14 15:45:00,85.87,85.97,85.67,85.71,87000.0,71.9917,72.0756,71.8241,71.8576,87000.0
2010-05-14 15:50:00,85.7,86.0,85.68,85.94,96600.0,71.8492,72.1007,71.8324,72.0504,96600.0
2010-05-14 15:55:00,85.95,86.21,85.8,85.87,152800.0,72.0588,72.2768,71.933,71.9917,152800.0
2010-05-17 09:30:00,86.13,86.48,86.13,86.36,29100.0,72.2097,72.5031,72.2097,72.4025,29100.0
2010-05-17 09:35:00,86.28,86.96,86.28,86.79,28500.0,72.3355,72.9056,72.3355,72.763,28500.0
2010-05-17 09:40:00,86.86,86.86,86.45,86.51,16100.0,72.8217,72.8217,72.478,72.5283,16100.0
2010-05-17 09:45:00,86.45,86.45,85.87,85.87,27100.0,72.478,72.478,71.9917,71.9917,27100.0
2010-05-17 09:50:00,85.87,86.03,85.4,85.56,68200.0,71.9917,72.1259,71.5977,71.7318,68200.0
2010-05-17 09:55:00,85.57,85.63,85.3,85.3,49900.0,71.7402,71.7905,71.5139,71.5139,49900.0
2010-05-17 10:00:00,85.3,85.39,85.13,85.29,63100.0,71.5139,71.5893,71.3713,71.5055,63100.0
2010-05-17 10:05:00,85.32,85.6,85.3,85.34,32200.0,71.5306,71.7654,71.5139,71.5474,32200.0
2010-05-17 10:10:00,85.33,85.8,85.31,85.49,41500.0,71.539,71.933,71.5222,71.6731,41500.0
2010-05-17 10:15:00,85.5,86.07,85.49,86.07,34600.0,71.6815,72.1594,71.6731,72.1594,34600.0
2010-05-17 10:20:00,86.01,86.07,85.87,85.95,20500.0,72.1091,72.1594,71.9917,72.0588,20500.0
2010-05-17 10:25:00,85.94,86.12,85.92,86.07,35300.0,72.0504,72.2013,72.0336,72.1594,35300.0
2010-05-17 10:30:00,86.07,86.07,85.85,85.86,31200.0,72.1594,72.1594,71.975,71.9833,31200.0
2010-05-17 10:35:00,85.92,86.29,85.91,86.0,33000.0,72.0336,72.3438,72.0253,72.1007,33000.0
2010-05-17 10:40:00,85.99,85.99,85.54,85.61,38000.0,72.0923,72.0923,71.7151,71.7738,38000.0
2010-05-17 10:45:00,85.59,85.77,85.51,85.61,20700.0,71.757,71.9079,71.6899,71.7738,20700.0
2010-05-17 10:50:00,85.6,85.92,85.59,85.85,20300.0,71.7654,72.0336,71.757,71.975,20300.0
2010-05-17 10:55:00,85.82,85.82,85.54,85.58,21400.0,71.9498,71.9498,71.7151,71.7486,21400.0
2010-05-17 11:00:00,85.57,85.67,85.3,85.35,26300.0,71.7402,71.8241,71.5139,71.5558,26300.0
2010-05-17 11:05:00,85.33,85.41,85.13,85.24,26300.0,71.539,71.6061,71.3713,71.4635,26300.0
2010-05-17 11:10:00,85.24,85.24,85.0,85.05,23800.0,71.4635,71.4635,71.2623,71.3043,23800.0
2010-05-17 11:15:00,85.04,85.2,84.83,84.87,33300.0,71.2959,71.43,71.1198,71.1533,33300.0
2010-05-17 11:20:00,84.88,85.04,84.84,84.97,17300.0,71.1617,71.2959,71.1282,71.2372,17300.0
2010-05-17 11:25:00,84.95,85.03,84.69,85.02,27200.0,71.2204,71.2875,71.0024,71.2791,27200.0
2010-05-17 11:30:00,84.97,85.02,84.84,84.96,34000.0,71.2372,71.2791,71.1282,71.2288,34000.0
2010-05-17 11:35:00,84.96,85.3,84.95,85.22,14700.0,71.2288,71.5139,71.2204,71.4468,14700.0
2010-05-17 11:40:00,85.22,85.35,85.17,85.23,17400.0,71.4468,71.5558,71.4049,71.4552,17400.0
2010-05-17 11:45:00,85.23,85.24,84.83,84.94,14600.0,71.4552,71.4635,71.1198,71.212,14600.0
2010-05-17 11:50:00,84.93,85.04,84.66,84.68,31700.0,71.2037,71.2959,70.9773,70.9941,31700.0
2010-05-17 11:55:00,84.69,84.81,84.67,84.67,8400.0,71.0024,71.103,70.9857,70.9857,8400.0
2010-05-17 12:00:00,84.66,84.66,84.0,84.06,41800.0,70.9773,70.9773,70.424,70.4743,41800.0
2010-05-17 12:05:00,84.09,84.27,84.0,84.1,23900.0,70.4994,70.6503,70.424,70.5078,23900.0
2010-05-17 12:10:00,84.07,84.34,84.03,84.29,25100.0,70.4826,70.709,70.4491,70.6671,25100.0
2010-05-17 12:15:00,84.3,84.37,84.11,84.18,10200.0,70.6755,70.7342,70.5162,70.5749,10200.0
2010-05-17 12:20:00,84.24,84.34,84.22,84.31,10000.0,70.6252,70.709,70.6084,70.6839,10000.0
2010-05-17 12:25:00,84.3,84.45,84.3,84.31,13500.0,70.6755,70.8012,70.6755,70.6839,13500.0
2010-05-17 12:30:00,84.3,84.49,84.3,84.44,8300.0,70.6755,70.8348,70.6755,70.7928,8300.0
2010-05-17 12:35:00,84.48,84.54,84.41,84.44,13500.0,70.8264,70.8767,70.7677,70.7928,13500.0
2010-05-17 12:40:00,84.46,84.6,84.4,84.42,12500.0,70.8096,70.927,70.7593,70.7761,12500.0
2010-05-17 12:45:00,84.46,84.71,84.46,84.69,9700.0,70.8096,71.0192,70.8096,71.0024,9700.0
2010-05-17 12:50:00,84.7,84.72,84.54,84.66,13800.0,71.0108,71.0276,70.8767,70.9773,13800.0
2010-05-17 12:55:00,84.69,84.69,84.54,84.59,11900.0,71.0024,71.0024,70.8767,70.9186,11900.0
2010-05-17 13:00:00,84.6,84.65,84.43,84.58,18800.0,70.927,70.9689,70.7845,70.9102,18800.0
2010-05-17 13:05:00,84.58,84.63,84.45,84.45,20100.0,70.9102,70.9521,70.8012,70.8012,20100.0
2010-05-17 13:10:00,84.46,84.5,84.33,84.38,32400.0,70.8096,70.8431,70.7006,70.7425,32400.0
2010-05-17 13:15:00,84.37,84.64,84.33,84.63,24700.0,70.7342,70.9605,70.7006,70.9521,24700.0
2010-05-17 13:20:00,84.64,84.74,84.54,84.54,23900.0,70.9605,71.0444,70.8767,70.8767,23900.0
2010-05-17 13:25:00,84.53,84.67,84.46,84.47,27900.0,70.8683,70.9857,70.8096,70.818,27900.0
2010-05-17 13:30:00,84.46,84.76,84.42,84.69,16000.0,70.8096,71.0611,70.7761,71.0024,16000.0
2010-05-17 13:35:00,84.71,84.74,84.45,84.48,10900.0,71.0192,71.0444,70.8012,70.8264,10900.0
2010-05-17 13:40:00,84.47,84.48,84.31,84.31,10000.0,70.818,70.8264,70.6839,70.6839,10000.0
2010-05-17 13:45:00,84.36,84.47,84.27,84.47,10200.0,70.7258,70.818,70.6503,70.818,10200.0
2010-05-17 13:50:00,84.47,84.47,84.23,84.38,54100.0,70.818,70.818,70.6168,70.7425,54100.0
2010-05-17 13:55:00,84.35,84.58,84.35,84.56,13700.0,70.7174,70.9102,70.7174,70.8935,13700.0
2010-05-17 14:00:00,84.57,84.92,84.55,84.86,16500.0,70.9018,71.1953,70.8851,71.145,16500.0
2010-05-17 14:05:00,84.85,84.91,84.7,84.74,11000.0,71.1366,71.1869,71.0108,71.0444,11000.0
2010-05-17 14:10:00,84.7,84.85,84.69,84.82,8300.0,71.0108,71.1366,71.0024,71.1114,8300.0
2010-05-17 14:15:00,84.82,84.95,84.78,84.85,11500.0,71.1114,71.2204,71.0779,71.1366,11500.0
2010-05-17 14:20:00,84.9,84.91,84.79,84.79,6200.0,71.1785,71.1869,71.0863,71.0863,6200.0
2010-05-17 14:25:00,84.78,84.87,84.71,84.83,7900.0,71.0779,71.1533,71.0192,71.1198,7900.0
2010-05-17 14:30:00,84.82,84.98,84.73,84.73,11600.0,71.1114,71.2456,71.036,71.036,11600.0
2010-05-17 14:35:00,84.71,84.91,84.67,84.9,17400.0,71.0192,71.1869,70.9857,71.1785,17400.0
2010-05-17 14:40:00,84.9,85.09,84.9,85.04,17500.0,71.1785,71.3378,71.1785,71.2959,17500.0
2010-05-17 14:45:00,85.06,85.23,85.04,85.21,19200.0,71.3126,71.4552,71.2959,71.4384,19200.0
2010-05-17 14:50:00,85.21,85.3,85.17,85.21,27500.0,71.4384,71.5139,71.4049,71.4384,27500.0
2010-05-17 14:55:00,85.21,85.47,85.21,85.43,25500.0,71.4384,71.6564,71.4384,71.6228,25500.0
2010-05-17 15:00:00,85.38,85.86,85.38,85.69,34800.0,71.5809,71.9833,71.5809,71.8408,34800.0
2010-05-17 15:05:00,85.71,85.72,85.32,85.35,16900.0,71.8576,71.866,71.5306,71.5558,16900.0
2010-05-17 15:10:00,85.35,85.49,85.34,85.43,17100.0,71.5558,71.6731,71.5474,71.6228,17100.0
2010-05-17 15:15:00,85.41,85.41,85.15,85.25,14700.0,71.6061,71.6061,71.3881,71.4719,14700.0
2010-05-17 15:20:00,85.27,85.38,85.08,85.24,41300.0,71.4887,71.5809,71.3294,71.4635,41300.0
2010-05-17 15:25:00,85.25,85.39,85.17,85.32,41200.0,71.4719,71.5893,71.4049,71.5306,41200.0
2010-05-17 15:30:00,85.31,85.53,85.26,85.53,37000.0,71.5222,71.7067,71.4803,71.7067,37000.0
2010-05-17 15:35:00,85.56,85.94,85.53,85.87,69000.0,71.7318,72.0504,71.7067,71.9917,69000.0
2010-05-17 15:40:00,85.9,85.94,85.61,85.74,108600.0,72.0169,72.0504,71.7738,71.8827,108600.0
2010-05-17 15:45:00,85.75,85.91,85.65,85.8,60600.0,71.8911,72.0253,71.8073,71.933,60600.0
2010-05-17 15:50:00,85.79,86.01,85.73,85.9,79500.0,71.9247,72.1091,71.8744,72.0169,79500.0
2010-05-17 15:55:00,85.88,86.02,85.82,85.83,122600.0,72.0001,72.1175,71.9498,71.9582,122600.0
2010-05-18 09:30:00,85.96,86.18,85.12,86.04,68400.0,72.0672,72.2516,71.3629,72.1343,68400.0
2010-05-18 09:35:00,86.04,86.23,85.65,86.12,32600.0,72.1343,72.2935,71.8073,72.2013,32600.0
2010-05-18 09:40:00,86.12,86.49,85.81,86.27,41700.0,72.2013,72.5115,71.9414,72.3271,41700.0
2010-05-18 09:45:00,86.26,86.82,86.23,86.75,31300.0,72.3187,72.7882,72.2935,72.7295,31300.0
2010-05-18 09:50:00,86.74,86.76,86.44,86.54,47500.0,72.7211,72.7379,72.4696,72.5534,47500.0
2010-05-18 09:55:00,86.54,86.62,86.28,86.38,50100.0,72.5534,72.6205,72.3355,72.4193,50100.0
2010-05-18 10:00:00,86.41,86.45,85.98,86.04,24400.0,72.4445,72.478,72.084,72.1343,24400.0
2010-05-18 10:05:00,86.02,86.11,85.96,85.99,25400.0,72.1175,72.1929,72.0672,72.0923,25400.0
2010-05-18 10:10:00,85.98,86.09,85.61,86.05,69600.0,72.084,72.1762,71.7738,72.1426,69600.0
2010-05-18 10:15:00,86.04,86.15,85.78,85.99,75100.0,72.1343,72.2265,71.9163,72.0923,75100.0
2010-05-18 10:20:00,86.01,86.12,85.97,86.03,35900.0,72.1091,72.2013,72.0756,72.1259,35900.0
2010-05-18 10:25:00,86.01,86.07,85.73,85.75,35700.0,72.1091,72.1594,71.8744,71.8911,35700.0
2010-05-18 10:30:00,85.77,85.89,85.61,85.62,27600.0,71.9079,72.0085,71.7738,71.7821,27600.0
2010-05-18 10:35:00,85.61,85.77,85.58,85.76,22200.0,71.7738,71.9079,71.7486,71.8995,22200.0
2010-05-18 10:40:00,85.79,85.81,85.54,85.6,26600.0,71.9247,71.9414,71.7151,71.7654,26600.0
2010-05-18 10:45:00,85.56,85.65,85.27,85.3,32000.0,71.7318,71.8073,71.4887,71.5139,32000.0
2010-05-18 10:50:00,85.28,85.38,85.18,85.24,63700.0,71.4971,71.5809,71.4132,71.4635,63700.0
2010-05-18 10:55:00,85.25,85.5,85.2,85.5,56500.0,71.4719,71.6815,71.43,71.6815,56500.0
2010-05-18 11:00:00,85.51,85.73,85.46,85.48,20400.0,71.6899,71.8744,71.648,71.6648,20400.0
2010-05-18 11:05:00,85.47,85.76,85.45,85.68,56500.0,71.6564,71.8995,71.6396,71.8324,56500.0
2010-05-18 11:10:00,85.69,86.1,85.64,86.06,44800.0,71.8408,72.1846,71.7989,72.151,44800.0
2010-05-18 11:15:00,86.04,86.11,85.84,85.96,23500.0,72.1343,72.1929,71.9666,72.0672,23500.0
2010-05-18 11:20:00,86.0,86.07,85.86,85.86,19100.0,72.1007,72.1594,71.9833,71.9833,19100.0
2010-05-18 11:25:00,85.88,86.12,85.88,86.08,14900.0,72.0001,72.2013,72.0001,72.1678,14900.0
2010-05-18 11:30:00,86.11,86.12,85.89,85.97,11400.0,72.1929,72.2013,72.0085,72.0756,11400.0
2010-05-18 11:35:00,85.97,86.01,85.69,85.74,12800.0,72.0756,72.1091,71.8408,71.8827,12800.0
2010-05-18 11:40:00,85.74,85.74,85.16,85.25,44500.0,71.8827,71.8827,71.3965,71.4719,44500.0
2010-05-18 11:45:00,85.25,85.33,85.14,85.28,32000.0,71.4719,71.539,71.3797,71.4971,32000.0
2010-05-18 11:50:00,85.27,85.39,85.21,85.28,30700.0,71.4887,71.5893,71.4384,71.4971,30700.0
2010-05-18 11:55:00,85.3,85.36,85.17,85.2,22600.0,71.5139,71.5642,71.4049,71.43,22600.0
2010-05-18 12:00:00,85.2,85.27,84.86,84.91,31600.0,71.43,71.4887,71.145,71.1869,31600.0
2010-05-18 12:05:00,84.9,85.2,84.87,85.18,23100.0,71.1785,71.43,71.1533,71.4132,23100.0
2010-05-18 12:10:00,85.18,85.36,85.12,85.27,28300.0,71.4132,71.5642,71.3629,71.4887,28300.0
2010-05-18 12:15:00,85.25,85.39,85.2,85.22,24300.0,71.4719,71.5893,71.43,71.4468,24300.0
2010-05-18 12:20:00,85.22,85.23,84.92,85.02,42700.0,71.4468,71.4552,71.1953,71.2791,42700.0
2010-05-18 12:25:00,85.03,85.33,85.0,85.28,23200.0,71.2875,71.539,71.2623,71.4971,23200.0
2010-05-18 12:30:00,85.28,85.45,85.23,85.45,19000.0,71.4971,71.6396,71.4552,71.6396,19000.0
2010-05-18 12:35:00,85.46,85.56,85.41,85.42,10900.0,71.648,71.7318,71.6061,71.6145,10900.0
2010-05-18 12:40:00,85.42,85.61,85.41,85.58,37600.0,71.6145,71.7738,71.6061,71.7486,37600.0
2010-05-18 12:45:00,85.57,85.82,85.56,85.7,16900.0,71.7402,71.9498,71.7318,71.8492,16900.0
2010-05-18 12:50:00,85.68,85.82,85.57,85.58,51800.0,71.8324,71.9498,71.7402,71.7486,51800.0
2010-05-18 12:55:00,85.58,85.6,85.2,85.23,30500.0,71.7486,71.7654,71.43,71.4552,30500.0
2010-05-18 13:00:00,85.22,85.34,85.03,85.13,30100.0,71.4468,71.5474,71.2875,71.3713,30100.0
2010-05-18 13:05:00,85.13,85.14,84.71,84.76,65200.0,71.3713,71.3797,71.0192,71.0611,65200.0
2010-05-18 13:10:00,84.76,84.85,84.47,84.6,30200.0,71.0611,71.1366,70.818,70.927,30200.0
2010-05-18 13:15:00,84.6,84.7,84.43,84.57,26800.0,70.927,71.0108,70.7845,70.9018,26800.0
2010-05-18 13:20:00,84.56,84.96,84.55,84.93,24700.0,70.8935,71.2288,70.8851,71.2037,24700.0
2010-05-18 13:25:00,84.91,85.18,84.88,85.01,27500.0,71.1869,71.4132,71.1617,71.2707,27500.0
2010-05-18 13:30:00,85.04,85.15,84.98,85.15,48800.0,71.2959,71.3881,71.2456,71.3881,48800.0
2010-05-18 13:35:00,85.13,85.2,84.63,84.69,41700.0,71.3713,71.43,70.9521,71.0024,41700.0
2010-05-18 13:40:00,84.69,84.74,84.55,84.68,47400.0,71.0024,71.0444,70.8851,70.9941,47400.0
2010-05-18 13:45:00,84.65,84.83,84.48,84.74,50400.0,70.9689,71.1198,70.8264,71.0444,50400.0
2010-05-18 13:50:00,84.77,84.85,84.58,84.61,53500.0,71.0695,71.1366,70.9102,70.9354,53500.0
2010-05-18 13:55:00,84.59,84.76,84.43,84.46,33300.0,70.9186,71.0611,70.7845,70.8096,33300.0
2010-05-18 14:00:00,84.48,84.74,84.42,84.74,37000.0,70.8264,71.0444,70.7761,71.0444,37000.0
2010-05-18 14:05:00,84.72,84.87,84.65,84.8,43700.0,71.0276,71.1533,70.9689,71.0947,43700.0
2010-05-18 14:10:00,84.8,84.99,84.72,84.72,27600.0,71.0947,71.254,71.0276,71.0276,27600.0
2010-05-18 14:15:00,84.67,84.78,84.53,84.53,20300.0,70.9857,71.0779,70.8683,70.8683,20300.0
2010-05-18 14:20:00,84.53,84.57,84.22,84.27,51700.0,70.8683,70.9018,70.6084,70.6503,51700.0
2010-05-18 14:25:00,84.26,84.4,84.13,84.34,25600.0,70.6419,70.7593,70.5329,70.709,25600.0
2010-05-18 14:30:00,84.35,84.35,84.05,84.08,34900.0,70.7174,70.7174,70.4659,70.491,34900.0
2010-05-18 14:35:00,84.1,84.11,83.77,83.86,58900.0,70.5078,70.5162,70.2311,70.3066,58900.0
2010-05-18 14:40:00,83.87,84.13,83.77,84.1,28000.0,70.315,70.5329,70.2311,70.5078,28000.0
2010-05-18 14:45:00,84.1,84.43,84.08,84.19,42800.0,70.5078,70.7845,70.491,70.5833,42800.0
2010-05-18 14:50:00,84.18,84.28,84.03,84.06,31900.0,70.5749,70.6587,70.4491,70.4743,31900.0
2010-05-18 14:55:00,84.05,84.15,83.87,83.96,54200.0,70.4659,70.5497,70.315,70.3904,54200.0
2010-05-18 15:00:00,83.97,84.01,83.77,83.88,55600.0,70.3988,70.4323,70.2311,70.3234,55600.0
2010-05-18 15:05:00,83.86,84.16,83.81,83.89,42400.0,70.3066,70.5581,70.2647,70.3317,42400.0
2010-05-18 15:10:00,83.89,84.56,83.89,84.56,49100.0,70.3317,70.8935,70.3317,70.8935,49100.0
2010-05-18 15:15:00,84.55,84.69,84.31,84.37,33100.0,70.8851,71.0024,70.6839,70.7342,33100.0
2010-05-18 15:20:00,84.35,84.43,84.18,84.26,35700.0,70.7174,70.7845,70.5749,70.6419,35700.0
2010-05-18 15:25:00,84.26,84.26,83.84,83.88,35100.0,70.6419,70.6419,70.2898,70.3234,35100.0
2010-05-18 15:30:00,83.87,84.04,83.8,83.94,48500.0,70.315,70.4575,70.2563,70.3737,48500.0
2010-05-18 15:35:00,83.94,84.16,83.92,84.12,69700.0,70.3737,70.5581,70.3569,70.5246,69700.0
2010-05-18 15:40:00,84.12,84.36,83.98,84.3,58400.0,70.5246,70.7258,70.4072,70.6755,58400.0
2010-05-18 15:45:00,84.3,84.46,84.06,84.07,81900.0,70.6755,70.8096,70.4743,70.4826,81900.0
2010-05-18 15:50:00,84.07,84.34,83.99,84.22,85500.0,70.4826,70.709,70.4156,70.6084,85500.0
2010-05-18 15:55:00,84.21,84.27,84.05,84.08,119700.0,70.6,70.6503,70.4659,70.491,119700.0
2010-05-19 09:30:00,83.27,83.51,83.2,83.41,29300.0,69.8119,70.0132,69.7533,69.9293,29300.0
2010-05-19 09:35:00,83.49,83.94,83.49,83.9,35600.0,69.9964,70.3737,69.9964,70.3401,35600.0
2010-05-19 09:40:00,83.83,84.16,83.77,84.13,12300.0,70.2814,70.5581,70.2311,70.5329,12300.0
2010-05-19 09:45:00,84.13,84.54,84.09,84.37,22700.0,70.5329,70.8767,70.4994,70.7342,22700.0
2010-05-19 09:50:00,84.37,84.57,84.13,84.13,24700.0,70.7342,70.9018,70.5329,70.5329,24700.0
2010-05-19 09:55:00,84.12,84.14,83.94,84.06,58400.0,70.5246,70.5413,70.3737,70.4743,58400.0
2010-05-19 10:00:00,84.06,84.07,83.52,83.8,38500.0,70.4743,70.4826,70.0215,70.2563,38500.0
2010-05-19 10:05:00,83.8,84.04,83.56,83.66,41700.0,70.2563,70.4575,70.0551,70.1389,41700.0
2010-05-19 10:10:00,83.65,83.75,83.46,83.65,61300.0,70.1305,70.2144,69.9712,70.1305,61300.0
2010-05-19 10:15:00,83.65,83.74,83.0,83.26,62900.0,70.1305,70.206,69.5856,69.8036,62900.0
2010-05-19 10:20:00,83.28,83.41,82.8,82.99,89000.0,69.8203,69.9293,69.4179,69.5772,89000.0
2010-05-19 10:25:00,83.01,83.38,82.91,83.3,30700.0,69.594,69.9042,69.5101,69.8371,30700.0
2010-05-19 10:30:00,83.3,83.71,83.19,83.71,68500.0,69.8371,70.1808,69.7449,70.1808,68500.0
2010-05-19 10:35:00,83.64,83.72,83.33,83.38,91200.0,70.1221,70.1892,69.8622,69.9042,91200.0
2010-05-19 10:40:00,83.35,83.44,82.87,83.22,41600.0,69.879,69.9545,69.4766,69.77,41600.0
2010-05-19 10:45:00,83.23,83.26,82.89,82.95,52500.0,69.7784,69.8036,69.4934,69.5437,52500.0
2010-05-19 10:50:00,82.89,82.94,82.68,82.86,33400.0,69.4934,69.5353,69.3173,69.4682,33400.0
2010-05-19 10:55:00,82.89,82.94,82.72,82.84,57700.0,69.4934,69.5353,69.3508,69.4514,57700.0
2010-05-19 11:00:00,82.84,82.84,82.51,82.57,47500.0,69.4514,69.4514,69.1748,69.2251,47500.0
2010-05-19 11:05:00,82.56,82.69,82.53,82.65,30500.0,69.2167,69.3257,69.1915,69.2921,30500.0
2010-05-19 11:10:00,82.65,82.66,82.42,82.6,27400.0,69.2921,69.3005,69.0993,69.2502,27400.0
2010-05-19 11:15:00,82.58,82.59,82.4,82.42,20900.0,69.2335,69.2418,69.0825,69.0993,20900.0
2010-05-19 11:20:00,82.46,82.52,82.25,82.3,15200.0,69.1329,69.1832,68.9568,68.9987,15200.0
2010-05-19 11:25:00,82.25,82.5,82.12,82.47,40500.0,68.9568,69.1664,68.8478,69.1412,40500.0
2010-05-19 11:30:00,82.44,82.51,82.25,82.42,35200.0,69.1161,69.1748,68.9568,69.0993,35200.0
2010-05-19 11:35:00,82.44,82.56,82.4,82.4,21500.0,69.1161,69.2167,69.0825,69.0825,21500.0
2010-05-19 11:40:00,82.41,82.5,82.32,82.45,21800.0,69.0909,69.1664,69.0155,69.1245,21800.0
2010-05-19 11:45:00,82.44,82.71,82.44,82.46,34500.0,69.1161,69.3424,69.1161,69.1329,34500.0
2010-05-19 11:50:00,82.45,82.62,82.36,82.56,23800.0,69.1245,69.267,69.049,69.2167,23800.0
2010-05-19 11:55:00,82.57,82.9,82.57,82.89,19500.0,69.2251,69.5017,69.2251,69.4934,19500.0
2010-05-19 12:00:00,82.9,83.23,82.9,83.21,27400.0,69.5017,69.7784,69.5017,69.7616,27400.0
2010-05-19 12:05:00,83.22,83.25,83.17,83.2,41600.0,69.77,69.7952,69.7281,69.7533,41600.0
2010-05-19 12:10:00,83.23,83.35,83.22,83.34,18000.0,69.7784,69.879,69.77,69.8706,18000.0
2010-05-19 12:15:00,83.34,83.34,83.05,83.26,26300.0,69.8706,69.8706,69.6275,69.8036,26300.0
2010-05-19 12:20:00,83.27,83.55,83.27,83.52,45300.0,69.8119,70.0467,69.8119,70.0215,45300.0
2010-05-19 12:25:00,83.52,84.27,83.52,84.09,101200.0,70.0215,70.6503,70.0215,70.4994,101200.0
2010-05-19 12:30:00,84.08,84.08,83.47,83.67,67900.0,70.491,70.491,69.9796,70.1473,67900.0
2010-05-19 12:35:00,83.68,83.87,83.68,83.8,41600.0,70.1557,70.315,70.1557,70.2563,41600.0
2010-05-19 12:40:00,83.8,83.88,83.75,83.82,46000.0,70.2563,70.3234,70.2144,70.273,46000.0
2010-05-19 12:45:00,83.86,83.86,83.32,83.34,23600.0,70.3066,70.3066,69.8539,69.8706,23600.0
2010-05-19 12:50:00,83.35,83.6,83.33,83.6,9500.0,69.879,70.0886,69.8622,70.0886,9500.0
2010-05-19 12:55:00,83.55,84.09,83.46,84.09,21000.0,70.0467,70.4994,69.9712,70.4994,21000.0
2010-05-19 13:00:00,84.02,84.11,83.81,84.04,21700.0,70.4407,70.5162,70.2647,70.4575,21700.0
2010-05-19 13:05:00,84.01,84.09,83.69,83.83,13900.0,70.4323,70.4994,70.1641,70.2814,13900.0
2010-05-19 13:10:00,83.86,83.86,83.7,83.77,10800.0,70.3066,70.3066,70.1724,70.2311,10800.0
2010-05-19 13:15:00,83.82,83.85,83.67,83.85,14500.0,70.273,70.2982,70.1473,70.2982,14500.0
2010-05-19 13:20:00,83.84,84.37,83.79,84.31,25300.0,70.2898,70.7342,70.2479,70.6839,25300.0
2010-05-19 13:25:00,84.31,84.32,84.21,84.24,12600.0,70.6839,70.6922,70.6,70.6252,12600.0
2010-05-19 13:30:00,84.24,84.24,83.96,84.02,10300.0,70.6252,70.6252,70.3904,70.4407,10300.0
2010-05-19 13:35:00,83.95,83.99,83.73,83.82,19400.0,70.382,70.4156,70.1976,70.273,19400.0
2010-05-19 13:40:00,83.84,84.02,83.77,83.96,18400.0,70.2898,70.4407,70.2311,70.3904,18400.0
2010-05-19 13:45:00,83.96,84.48,83.96,84.45,40400.0,70.3904,70.8264,70.3904,70.8012,40400.0
2010-05-19 13:50:00,84.47,84.71,84.46,84.64,78000.0,70.818,71.0192,70.8096,70.9605,78000.0
2010-05-19 13:55:00,84.61,84.62,84.28,84.28,24700.0,70.9354,70.9438,70.6587,70.6587,24700.0
2010-05-19 14:00:00,84.33,84.5,84.19,84.41,25500.0,70.7006,70.8431,70.5833,70.7677,25500.0
2010-05-19 14:05:00,84.41,84.58,84.36,84.44,35000.0,70.7677,70.9102,70.7258,70.7928,35000.0
2010-05-19 14:10:00,84.43,84.46,84.19,84.26,20100.0,70.7845,70.8096,70.5833,70.6419,20100.0
2010-05-19 14:15:00,84.26,84.32,83.99,84.02,19700.0,70.6419,70.6922,70.4156,70.4407,19700.0
2010-05-19 14:20:00,84.0,84.13,83.81,83.81,17300.0,70.424,70.5329,70.2647,70.2647,17300.0
2010-05-19 14:25:00,83.78,84.09,83.78,84.09,33000.0,70.2395,70.4994,70.2395,70.4994,33000.0
2010-05-19 14:30:00,84.1,84.21,83.91,83.94,30100.0,70.5078,70.6,70.3485,70.3737,30100.0
2010-05-19 14:35:00,83.95,84.08,83.8,83.82,45600.0,70.382,70.491,70.2563,70.273,45600.0
2010-05-19 14:40:00,83.79,84.15,83.75,84.02,28900.0,70.2479,70.5497,70.2144,70.4407,28900.0
2010-05-19 14:45:00,84.04,84.25,84.04,84.16,17200.0,70.4575,70.6336,70.4575,70.5581,17200.0
2010-05-19 14:50:00,84.19,84.28,83.96,84.16,26900.0,70.5833,70.6587,70.3904,70.5581,26900.0
2010-05-19 14:55:00,84.18,84.18,83.89,83.95,18500.0,70.5749,70.5749,70.3317,70.382,18500.0
2010-05-19 15:00:00,83.96,84.09,83.75,83.8,26600.0,70.3904,70.4994,70.2144,70.2563,26600.0
2010-05-19 15:05:00,83.82,83.82,83.5,83.52,22000.0,70.273,70.273,70.0048,70.0215,22000.0
2010-05-19 15:10:00,83.55,83.64,83.44,83.47,24000.0,70.0467,70.1221,69.9545,69.9796,24000.0
2010-05-19 15:15:00,83.43,83.78,83.42,83.78,23900.0,69.9461,70.2395,69.9377,70.2395,23900.0
2010-05-19 15:20:00,83.76,83.82,83.54,83.58,45300.0,70.2227,70.273,70.0383,70.0718,45300.0
2010-05-19 15:25:00,83.58,84.1,83.58,84.06,44700.0,70.0718,70.5078,70.0718,70.4743,44700.0
2010-05-19 15:30:00,84.06,84.25,83.88,84.13,41300.0,70.4743,70.6336,70.3234,70.5329,41300.0
2010-05-19 15:35:00,84.11,84.45,83.96,84.36,56300.0,70.5162,70.8012,70.3904,70.7258,56300.0
2010-05-19 15:40:00,84.39,84.46,84.06,84.25,53800.0,70.7509,70.8096,70.4743,70.6336,53800.0
2010-05-19 15:45:00,84.28,84.4,84.08,84.18,52200.0,70.6587,70.7593,70.491,70.5749,52200.0
2010-05-19 15:50:00,84.2,84.34,84.11,84.27,91200.0,70.5916,70.709,70.5162,70.6503,91200.0
2010-05-19 15:55:00,84.27,84.29,84.01,84.02,92400.0,70.6503,70.6671,70.4323,70.4407,92400.0
2010-05-20 09:30:00,82.55,82.72,82.08,82.57,86100.0,69.2083,69.3508,68.8143,69.2251,86100.0
2010-05-20 09:35:00,82.57,82.8,82.37,82.78,35000.0,69.2251,69.4179,69.0574,69.4011,35000.0
2010-05-20 09:40:00,82.8,82.83,82.17,82.21,41300.0,69.4179,69.4431,68.8897,68.9233,41300.0
2010-05-20 09:45:00,82.25,82.82,82.18,82.82,48400.0,68.9568,69.4347,68.8981,69.4347,48400.0
2010-05-20 09:50:00,82.79,83.17,82.54,82.57,66700.0,69.4095,69.7281,69.1999,69.2251,66700.0
2010-05-20 09:55:00,82.6,82.89,82.55,82.68,48200.0,69.2502,69.4934,69.2083,69.3173,48200.0
2010-05-20 10:00:00,82.66,82.86,82.34,82.68,54500.0,69.3005,69.4682,69.0322,69.3173,54500.0
2010-05-20 10:05:00,82.66,83.15,82.61,82.64,37100.0,69.3005,69.7113,69.2586,69.2838,37100.0
2010-05-20 10:10:00,82.65,82.73,82.39,82.48,71100.0,69.2921,69.3592,69.0742,69.1496,71100.0
2010-05-20 10:15:00,82.39,82.43,81.89,82.25,48400.0,69.0742,69.1077,68.655,68.9568,48400.0
2010-05-20 10:20:00,82.23,82.23,81.69,81.78,53400.0,68.94,68.94,68.4873,68.5628,53400.0
2010-05-20 10:25:00,81.76,82.08,81.69,81.86,72300.0,68.546,68.8143,68.4873,68.6298,72300.0
2010-05-20 10:30:00,81.83,82.04,81.71,81.87,52000.0,68.6047,68.7807,68.5041,68.6382,52000.0
2010-05-20 10:35:00,81.88,82.0,81.71,81.89,75100.0,68.6466,68.7472,68.5041,68.655,75100.0
2010-05-20 10:40:00,81.85,82.22,81.73,82.22,81600.0,68.6214,68.9316,68.5208,68.9316,81600.0
2010-05-20 10:45:00,82.2,82.25,81.98,82.0,51900.0,68.9149,68.9568,68.7304,68.7472,51900.0
2010-05-20 10:50:00,82.0,82.34,82.0,82.27,45200.0,68.7472,69.0322,68.7472,68.9736,45200.0
2010-05-20 10:55:00,82.19,82.19,81.95,82.0,41800.0,68.9065,68.9065,68.7053,68.7472,41800.0
2010-05-20 11:00:00,82.01,82.35,81.96,82.2,55400.0,68.7556,69.0406,68.7137,68.9149,55400.0
2010-05-20 11:05:00,82.18,82.55,82.18,82.34,22600.0,68.8981,69.2083,68.8981,69.0322,22600.0
2010-05-20 11:10:00,82.33,82.39,82.01,82.07,11500.0,69.0239,69.0742,68.7556,68.8059,11500.0
2010-05-20 11:15:00,82.06,82.1,81.8,81.89,30000.0,68.7975,68.831,68.5795,68.655,30000.0
2010-05-20 11:20:00,81.88,82.14,81.82,82.07,35900.0,68.6466,68.8646,68.5963,68.8059,35900.0
2010-05-20 11:25:00,82.02,82.46,81.9,82.38,20100.0,68.764,69.1329,68.6634,69.0658,20100.0
2010-05-20 11:30:00,82.4,82.43,82.15,82.28,17500.0,69.0825,69.1077,68.873,68.9819,17500.0
2010-05-20 11:35:00,82.31,82.49,82.05,82.38,45400.0,69.0071,69.158,68.7891,69.0658,45400.0
2010-05-20 11:40:00,82.37,82.38,82.18,82.27,41100.0,69.0574,69.0658,68.8981,68.9736,41100.0
2010-05-20 11:45:00,82.29,82.77,82.28,82.68,49300.0,68.9903,69.3927,68.9819,69.3173,49300.0
2010-05-20 11:50:00,82.64,82.78,82.22,82.46,63100.0,69.2838,69.4011,68.9316,69.1329,63100.0
2010-05-20 11:55:00,82.41,82.46,82.23,82.43,36800.0,69.0909,69.1329,68.94,69.1077,36800.0
2010-05-20 12:00:00,82.4,82.4,82.15,82.2,23600.0,69.0825,69.0825,68.873,68.9149,23600.0
2010-05-20 12:05:00,82.26,82.59,82.26,82.59,16400.0,68.9652,69.2418,68.9652,69.2418,16400.0
2010-05-20 12:10:00,82.59,82.59,82.29,82.29,13400.0,69.2418,69.2418,68.9903,68.9903,13400.0
2010-05-20 12:15:00,82.3,82.36,82.15,82.35,65800.0,68.9987,69.049,68.873,69.0406,65800.0
2010-05-20 12:20:00,82.34,82.46,82.23,82.29,22200.0,69.0322,69.1329,68.94,68.9903,22200.0
2010-05-20 12:25:00,82.28,82.41,82.23,82.25,19900.0,68.9819,69.0909,68.94,68.9568,19900.0
2010-05-20 12:30:00,82.25,82.39,82.15,82.17,31700.0,68.9568,69.0742,68.873,68.8897,31700.0
2010-05-20 12:35:00,82.1,82.21,82.04,82.18,20300.0,68.831,68.9233,68.7807,68.8981,20300.0
2010-05-20 12:40:00,82.17,82.18,82.05,82.05,14600.0,68.8897,68.8981,68.7891,68.7891,14600.0
2010-05-20 12:45:00,82.04,82.08,81.85,81.94,16200.0,68.7807,68.8143,68.6214,68.6969,16200.0
2010-05-20 12:50:00,81.93,81.93,81.57,81.57,51600.0,68.6885,68.6885,68.3867,68.3867,51600.0
2010-05-20 12:55:00,81.56,81.64,81.24,81.3,55100.0,68.3783,68.4454,68.11,68.1603,55100.0
2010-05-20 13:00:00,81.29,81.64,81.19,81.64,34500.0,68.1519,68.4454,68.0681,68.4454,34500.0
2010-05-20 13:05:00,81.61,81.73,81.59,81.67,32600.0,68.4202,68.5208,68.4035,68.4705,32600.0
2010-05-20 13:10:00,81.66,81.92,81.62,81.78,38900.0,68.4621,68.6801,68.4286,68.5628,38900.0
2010-05-20 13:15:00,81.78,81.81,81.66,81.78,22300.0,68.5628,68.5879,68.4621,68.5628,22300.0
2010-05-20 13:20:00,81.81,82.04,81.75,81.98,31500.0,68.5879,68.7807,68.5376,68.7304,31500.0
2010-05-20 13:25:00,82.02,82.36,81.89,82.09,28800.0,68.764,69.049,68.655,68.8227,28800.0
2010-05-20 13:30:00,82.13,82.53,82.09,82.23,65500.0,68.8562,69.1915,68.8227,68.94,65500.0
2010-05-20 13:35:00,82.22,82.3,82.14,82.16,30100.0,68.9316,68.9987,68.8646,68.8813,30100.0
2010-05-20 13:40:00,82.15,82.5,82.14,82.5,29400.0,68.873,69.1664,68.8646,69.1664,29400.0
2010-05-20 13:45:00,82.53,82.59,82.25,82.42,24700.0,69.1915,69.2418,68.9568,69.0993,24700.0
2010-05-20 13:50:00,82.4,82.5,82.22,82.29,20400.0,69.0825,69.1664,68.9316,68.9903,20400.0
2010-05-20 13:55:00,82.27,82.27,82.02,82.2,17300.0,68.9736,68.9736,68.764,68.9149,17300.0
2010-05-20 14:00:00,82.19,82.21,81.65,81.78,30700.0,68.9065,68.9233,68.4538,68.5628,30700.0
2010-05-20 14:05:00,81.77,81.87,81.66,81.84,28100.0,68.5544,68.6382,68.4621,68.6131,28100.0
2010-05-20 14:10:00,81.88,82.28,81.86,82.28,36400.0,68.6466,68.9819,68.6298,68.9819,36400.0
2010-05-20 14:15:00,82.26,82.41,82.07,82.41,18800.0,68.9652,69.0909,68.8059,69.0909,18800.0
2010-05-20 14:20:00,82.41,82.7,82.31,82.57,30800.0,69.0909,69.3341,69.0071,69.2251,30800.0
2010-05-20 14:25:00,82.55,82.59,82.17,82.31,24500.0,69.2083,69.2418,68.8897,69.0071,24500.0
2010-05-20 14:30:00,82.3,82.48,82.11,82.44,32700.0,68.9987,69.1496,68.8394,69.1161,32700.0
2010-05-20 14:35:00,82.44,82.6,82.37,82.59,114800.0,69.1161,69.2502,69.0574,69.2418,114800.0
2010-05-20 14:40:00,82.58,82.87,82.44,82.75,84600.0,69.2335,69.4766,69.1161,69.376,84600.0
2010-05-20 14:45:00,82.74,82.94,82.57,82.87,39700.0,69.3676,69.5353,69.2251,69.4766,39700.0
2010-05-20 14:50:00,82.86,83.14,82.76,82.96,74400.0,69.4682,69.703,69.3844,69.552,74400.0
2010-05-20 14:55:00,82.96,83.0,82.36,82.42,38800.0,69.552,69.5856,69.049,69.0993,38800.0
2010-05-20 15:00:00,82.42,82.68,82.42,82.59,36300.0,69.0993,69.3173,69.0993,69.2418,36300.0
2010-05-20 15:05:00,82.58,82.59,82.11,82.43,45000.0,69.2335,69.2418,68.8394,69.1077,45000.0
2010-05-20 15:10:00,82.44,82.46,82.07,82.19,37600.0,69.1161,69.1329,68.8059,68.9065,37600.0
2010-05-20 15:15:00,82.18,82.39,82.0,82.15,50000.0,68.8981,69.0742,68.7472,68.873,50000.0
2010-05-20 15:20:00,82.17,82.54,82.04,82.54,42700.0,68.8897,69.1999,68.7807,69.1999,42700.0
2010-05-20 15:25:00,82.54,82.57,82.24,82.24,55100.0,69.1999,69.2251,68.9484,68.9484,55100.0
2010-05-20 15:30:00,82.24,82.45,82.22,82.42,48300.0,68.9484,69.1245,68.9316,69.0993,48300.0
2010-05-20 15:35:00,82.42,82.43,82.04,82.2,39600.0,69.0993,69.1077,68.7807,68.9149,39600.0
2010-05-20 15:40:00,82.2,82.25,81.89,81.95,53900.0,68.9149,68.9568,68.655,68.7053,53900.0
2010-05-20 15:45:00,81.94,82.01,81.56,81.86,103500.0,68.6969,68.7556,68.3783,68.6298,103500.0
2010-05-20 15:50:00,81.85,81.87,81.41,81.45,136200.0,68.6214,68.6382,68.2526,68.2861,136200.0
2010-05-20 15:55:00,81.45,81.49,81.07,81.07,172500.0,68.2861,68.3196,67.9675,67.9675,172500.0
2010-05-21 09:30:00,80.14,80.23,79.41,79.67,474300.0,67.1878,67.2633,66.5758,66.7938,474300.0
2010-05-21 09:35:00,79.75,80.76,79.68,80.71,109700.0,66.8608,67.7076,66.8022,67.6657,109700.0
2010-05-21 09:40:00,80.7,80.98,80.46,80.79,65800.0,67.6573,67.892,67.4561,67.7328,65800.0
2010-05-21 09:45:00,80.79,81.0,80.5,80.99,88000.0,67.7328,67.9088,67.4896,67.9004,88000.0
2010-05-21 09:50:00,80.93,81.6,80.92,81.47,65700.0,67.8501,68.4118,67.8417,68.3029,65700.0
2010-05-21 09:55:00,81.47,81.94,81.37,81.8,74900.0,68.3029,68.6969,68.219,68.5795,74900.0
2010-05-21 10:00:00,81.8,82.1,81.47,82.04,65700.0,68.5795,68.831,68.3029,68.7807,65700.0
2010-05-21 10:05:00,82.08,82.31,81.73,81.79,67100.0,68.8143,69.0071,68.5208,68.5711,67100.0
2010-05-21 10:10:00,81.78,81.93,81.27,81.67,79000.0,68.5628,68.6885,68.1352,68.4705,79000.0
2010-05-21 10:15:00,81.68,81.88,81.5,81.58,37200.0,68.4789,68.6466,68.328,68.3951,37200.0
2010-05-21 10:20:00,81.61,81.67,81.15,81.2,39300.0,68.4202,68.4705,68.0346,68.0765,39300.0
2010-05-21 10:25:00,81.22,81.45,81.05,81.11,44200.0,68.0933,68.2861,67.9507,68.001,44200.0
2010-05-21 10:30:00,81.1,81.6,81.07,81.58,86400.0,67.9927,68.4118,67.9675,68.3951,86400.0
2010-05-21 10:35:00,81.59,81.99,81.57,81.89,26800.0,68.4035,68.7388,68.3867,68.655,26800.0
2010-05-21 10:40:00,81.91,81.98,81.62,81.68,40400.0,68.6717,68.7304,68.4286,68.4789,40400.0
2010-05-21 10:45:00,81.71,82.13,81.64,81.75,65200.0,68.5041,68.8562,68.4454,68.5376,65200.0
2010-05-21 10:50:00,81.76,82.1,81.68,82.09,55700.0,68.546,68.831,68.4789,68.8227,55700.0
2010-05-21 10:55:00,82.11,82.21,81.93,82.06,45200.0,68.8394,68.9233,68.6885,68.7975,45200.0
2010-05-21 11:00:00,82.05,82.35,81.99,82.04,51200.0,68.7891,69.0406,68.7388,68.7807,51200.0
2010-05-21 11:05:00,82.06,82.18,81.9,81.93,25800.0,68.7975,68.8981,68.6634,68.6885,25800.0
2010-05-21 11:10:00,81.95,82.02,81.85,81.97,29700.0,68.7053,68.764,68.6214,68.722,29700.0
2010-05-21 11:15:00,81.98,82.34,81.93,82.2,32400.0,68.7304,69.0322,68.6885,68.9149,32400.0
2010-05-21 11:20:00,82.21,82.66,82.02,82.57,41700.0,68.9233,69.3005,68.764,69.2251,41700.0
2010-05-21 11:25:00,82.62,82.62,82.29,82.41,25000.0,69.267,69.267,68.9903,69.0909,25000.0
2010-05-21 11:30:00,82.39,82.51,82.25,82.28,20000.0,69.0742,69.1748,68.9568,68.9819,20000.0
2010-05-21 11:35:00,82.3,82.82,82.23,82.82,42600.0,68.9987,69.4347,68.94,69.4347,42600.0
2010-05-21 11:40:00,82.83,82.94,82.66,82.94,33600.0,69.4431,69.5353,69.3005,69.5353,33600.0
2010-05-21 11:45:00,82.89,83.12,82.79,82.87,61700.0,69.4934,69.6862,69.4095,69.4766,61700.0
2010-05-21 11:50:00,82.84,83.18,82.84,82.92,27000.0,69.4514,69.7365,69.4514,69.5185,27000.0
2010-05-21 11:55:00,82.92,82.94,82.63,82.78,25100.0,69.5185,69.5353,69.2754,69.4011,25100.0
2010-05-21 12:00:00,82.77,82.79,82.43,82.62,43200.0,69.3927,69.4095,69.1077,69.267,43200.0
2010-05-21 12:05:00,82.59,82.73,82.43,82.59,35900.0,69.2418,69.3592,69.1077,69.2418,35900.0
2010-05-21 12:10:00,82.58,82.75,82.33,82.65,26300.0,69.2335,69.376,69.0239,69.2921,26300.0
2010-05-21 12:15:00,82.64,83.05,82.64,82.98,45100.0,69.2838,69.6275,69.2838,69.5688,45100.0
2010-05-21 12:20:00,82.98,83.35,82.97,83.26,64400.0,69.5688,69.879,69.5604,69.8036,64400.0
2010-05-21 12:25:00,83.24,83.27,83.17,83.23,36300.0,69.7868,69.8119,69.7281,69.7784,36300.0
2010-05-21 12:30:00,83.24,83.32,82.85,82.89,26900.0,69.7868,69.8539,69.4598,69.4934,26900.0
2010-05-21 12:35:00,82.89,83.13,82.87,83.09,23500.0,69.4934,69.6946,69.4766,69.661,23500.0
2010-05-21 12:40:00,83.04,83.12,82.99,82.99,17400.0,69.6191,69.6862,69.5772,69.5772,17400.0
2010-05-21 12:45:00,82.98,83.0,82.61,82.62,9800.0,69.5688,69.5856,69.2586,69.267,9800.0
2010-05-21 12:50:00,82.61,82.89,82.6,82.83,17600.0,69.2586,69.4934,69.2502,69.4431,17600.0
2010-05-21 12:55:00,82.88,82.89,82.64,82.64,17100.0,69.485,69.4934,69.2838,69.2838,17100.0
2010-05-21 13:00:00,82.64,82.69,82.4,82.5,33300.0,69.2838,69.3257,69.0825,69.1664,33300.0
2010-05-21 13:05:00,82.48,82.66,82.43,82.66,34800.0,69.1496,69.3005,69.1077,69.3005,34800.0
2010-05-21 13:10:00,82.66,82.96,82.66,82.85,26200.0,69.3005,69.552,69.3005,69.4598,26200.0
2010-05-21 13:15:00,82.85,83.0,82.73,82.75,24100.0,69.4598,69.5856,69.3592,69.376,24100.0
2010-05-21 13:20:00,82.76,82.81,82.51,82.57,32800.0,69.3844,69.4263,69.1748,69.2251,32800.0
2010-05-21 13:25:00,82.58,82.67,82.45,82.58,19400.0,69.2335,69.3089,69.1245,69.2335,19400.0
2010-05-21 13:30:00,82.59,82.73,82.51,82.72,41600.0,69.2418,69.3592,69.1748,69.3508,41600.0
2010-05-21 13:35:00,82.71,82.83,82.55,82.62,33800.0,69.3424,69.4431,69.2083,69.267,33800.0
2010-05-21 13:40:00,82.62,82.77,82.58,82.63,27200.0,69.267,69.3927,69.2335,69.2754,27200.0
2010-05-21 13:45:00,82.64,82.88,82.64,82.86,23800.0,69.2838,69.485,69.2838,69.4682,23800.0
2010-05-21 13:50:00,82.86,83.02,82.85,82.93,23200.0,69.4682,69.6023,69.4598,69.5269,23200.0
2010-05-21 13:55:00,82.94,83.1,82.82,83.05,56100.0,69.5353,69.6694,69.4347,69.6275,56100.0
2010-05-21 14:00:00,83.05,83.13,82.9,82.96,56700.0,69.6275,69.6946,69.5017,69.552,56700.0
2010-05-21 14:05:00,82.95,82.97,82.63,82.7,36100.0,69.5437,69.5604,69.2754,69.3341,36100.0
2010-05-21 14:10:00,82.68,82.77,82.49,82.55,30500.0,69.3173,69.3927,69.158,69.2083,30500.0
2010-05-21 14:15:00,82.53,82.53,82.27,82.44,26300.0,69.1915,69.1915,68.9736,69.1161,26300.0
2010-05-21 14:20:00,82.45,82.49,82.33,82.44,38300.0,69.1245,69.158,69.0239,69.1161,38300.0
2010-05-21 14:25:00,82.45,82.64,82.4,82.61,33000.0,69.1245,69.2838,69.0825,69.2586,33000.0
2010-05-21 14:30:00,82.59,82.7,82.48,82.63,38200.0,69.2418,69.3341,69.1496,69.2754,38200.0
2010-05-21 14:35:00,82.64,82.65,82.25,82.31,39300.0,69.2838,69.2921,68.9568,69.0071,39300.0
2010-05-21 14:40:00,82.32,82.48,82.21,82.31,22400.0,69.0155,69.1496,68.9233,69.0071,22400.0
2010-05-21 14:45:00,82.33,82.33,81.86,82.16,43700.0,69.0239,69.0239,68.6298,68.8813,43700.0
2010-05-21 14:50:00,82.16,82.16,81.99,82.02,29600.0,68.8813,68.8813,68.7388,68.764,29600.0
2010-05-21 14:55:00,82.02,82.27,81.93,82.24,35200.0,68.764,68.9736,68.6885,68.9484,35200.0
2010-05-21 15:00:00,82.22,82.42,82.15,82.33,24100.0,68.9316,69.0993,68.873,69.0239,24100.0
2010-05-21 15:05:00,82.34,82.45,82.24,82.35,30600.0,69.0322,69.1245,68.9484,69.0406,30600.0
2010-05-21 15:10:00,82.33,82.35,81.99,82.02,34900.0,69.0239,69.0406,68.7388,68.764,34900.0
2010-05-21 15:15:00,82.02,82.03,81.66,81.84,57700.0,68.764,68.7723,68.4621,68.6131,57700.0
2010-05-21 15:20:00,81.83,82.28,81.83,82.17,73400.0,68.6047,68.9819,68.6047,68.8897,73400.0
2010-05-21 15:25:00,82.17,82.25,82.0,82.02,67000.0,68.8897,68.9568,68.7472,68.764,67000.0
2010-05-21 15:30:00,82.03,82.08,81.79,81.97,109100.0,68.7723,68.8143,68.5711,68.722,109100.0
2010-05-21 15:35:00,81.94,82.07,81.65,81.83,88500.0,68.6969,68.8059,68.4538,68.6047,88500.0
2010-05-21 15:40:00,81.82,82.3,81.75,82.29,94100.0,68.5963,68.9987,68.5376,68.9903,94100.0
2010-05-21 15:45:00,82.29,82.67,82.27,82.43,121200.0,68.9903,69.3089,68.9736,69.1077,121200.0
2010-05-21 15:50:00,82.42,82.99,82.42,82.93,121300.0,69.0993,69.5772,69.0993,69.5269,121300.0
2010-05-21 15:55:00,82.92,83.13,82.86,83.03,163500.0,69.5185,69.6946,69.4682,69.6107,163500.0
2010-05-24 09:30:00,82.66,83.14,82.24,83.11,52700.0,69.3005,69.703,68.9484,69.6778,52700.0
2010-05-24 09:35:00,83.09,83.47,82.97,82.97,36000.0,69.661,69.9796,69.5604,69.5604,36000.0
2010-05-24 09:40:00,83.04,83.1,82.35,82.35,40800.0,69.6191,69.6694,69.0406,69.0406,40800.0
2010-05-24 09:45:00,82.37,82.74,82.3,82.72,36800.0,69.0574,69.3676,68.9987,69.3508,36800.0
2010-05-24 09:50:00,82.74,82.74,82.15,82.31,35100.0,69.3676,69.3676,68.873,69.0071,35100.0
2010-05-24 09:55:00,82.31,82.61,82.2,82.32,18300.0,69.0071,69.2586,68.9149,69.0155,18300.0
2010-05-24 10:00:00,82.36,82.74,82.32,82.65,47500.0,69.049,69.3676,69.0155,69.2921,47500.0
2010-05-24 10:05:00,82.65,83.09,82.63,82.93,52600.0,69.2921,69.661,69.2754,69.5269,52600.0
2010-05-24 10:10:00,82.93,83.05,82.79,83.03,48800.0,69.5269,69.6275,69.4095,69.6107,48800.0
2010-05-24 10:15:00,83.03,83.16,82.87,83.03,41000.0,69.6107,69.7197,69.4766,69.6107,41000.0
2010-05-24 10:20:00,83.03,83.14,82.86,82.97,44900.0,69.6107,69.703,69.4682,69.5604,44900.0
2010-05-24 10:25:00,83.02,83.07,82.86,82.91,27100.0,69.6023,69.6443,69.4682,69.5101,27100.0
2010-05-24 10:30:00,82.92,83.06,82.85,82.96,26800.0,69.5185,69.6359,69.4598,69.552,26800.0
2010-05-24 10:35:00,82.97,83.11,82.92,83.07,20000.0,69.5604,69.6778,69.5185,69.6443,20000.0
2010-05-24 10:40:00,83.09,83.19,82.96,83.04,30600.0,69.661,69.7449,69.552,69.6191,30600.0
2010-05-24 10:45:00,83.04,83.06,82.84,82.85,75700.0,69.6191,69.6359,69.4514,69.4598,75700.0
2010-05-24 10:50:00,82.85,82.91,82.61,82.61,21800.0,69.4598,69.5101,69.2586,69.2586,21800.0
2010-05-24 10:55:00,82.62,82.82,82.61,82.72,33200.0,69.267,69.4347,69.2586,69.3508,33200.0
2010-05-24 11:00:00,82.74,82.74,82.58,82.64,19800.0,69.3676,69.3676,69.2335,69.2838,19800.0
2010-05-24 11:05:00,82.65,82.72,82.61,82.62,15100.0,69.2921,69.3508,69.2586,69.267,15100.0
2010-05-24 11:10:00,82.63,82.67,82.26,82.31,30400.0,69.2754,69.3089,68.9652,69.0071,30400.0
2010-05-24 11:15:00,82.32,82.33,82.05,82.27,31000.0,69.0155,69.0239,68.7891,68.9736,31000.0
2010-05-24 11:20:00,82.27,82.34,82.19,82.31,18400.0,68.9736,69.0322,68.9065,69.0071,18400.0
2010-05-24 11:25:00,82.4,82.4,82.2,82.24,34500.0,69.0825,69.0825,68.9149,68.9484,34500.0
2010-05-24 11:30:00,82.27,82.31,82.18,82.26,13600.0,68.9736,69.0071,68.8981,68.9652,13600.0
2010-05-24 11:35:00,82.32,82.54,82.31,82.52,28600.0,69.0155,69.1999,69.0071,69.1832,28600.0
2010-05-24 11:40:00,82.52,82.7,82.5,82.67,22800.0,69.1832,69.3341,69.1664,69.3089,22800.0
2010-05-24 11:45:00,82.65,82.75,82.59,82.71,14600.0,69.2921,69.376,69.2418,69.3424,14600.0
2010-05-24 11:50:00,82.74,82.74,82.59,82.62,12700.0,69.3676,69.3676,69.2418,69.267,12700.0
2010-05-24 11:55:00,82.61,82.72,82.52,82.69,16500.0,69.2586,69.3508,69.1832,69.3257,16500.0
2010-05-24 12:00:00,82.68,82.75,82.63,82.66,9000.0,69.3173,69.376,69.2754,69.3005,9000.0
2010-05-24 12:05:00,82.66,82.88,82.66,82.78,11500.0,69.3005,69.485,69.3005,69.4011,11500.0
2010-05-24 12:10:00,82.8,82.83,82.7,82.72,21300.0,69.4179,69.4431,69.3341,69.3508,21300.0
2010-05-24 12:15:00,82.72,82.76,82.54,82.58,14500.0,69.3508,69.3844,69.1999,69.2335,14500.0
2010-05-24 12:20:00,82.59,82.6,82.47,82.53,19100.0,69.2418,69.2502,69.1412,69.1915,19100.0
2010-05-24 12:25:00,82.53,82.67,82.51,82.66,17800.0,69.1915,69.3089,69.1748,69.3005,17800.0
2010-05-24 12:30:00,82.67,82.75,82.62,82.63,12900.0,69.3089,69.376,69.267,69.2754,12900.0
2010-05-24 12:35:00,82.62,82.62,82.45,82.47,13100.0,69.267,69.267,69.1245,69.1412,13100.0
2010-05-24 12:40:00,82.47,82.54,82.39,82.44,11700.0,69.1412,69.1999,69.0742,69.1161,11700.0
2010-05-24 12:45:00,82.46,82.63,82.46,82.62,14800.0,69.1329,69.2754,69.1329,69.267,14800.0
2010-05-24 12:50:00,82.63,82.81,82.59,82.72,28400.0,69.2754,69.4263,69.2418,69.3508,28400.0
2010-05-24 12:55:00,82.72,82.76,82.67,82.73,12100.0,69.3508,69.3844,69.3089,69.3592,12100.0
2010-05-24 13:00:00,82.72,82.82,82.65,82.67,26800.0,69.3508,69.4347,69.2921,69.3089,26800.0
2010-05-24 13:05:00,82.67,82.69,82.46,82.5,27400.0,69.3089,69.3257,69.1329,69.1664,27400.0
2010-05-24 13:10:00,82.49,82.61,82.48,82.53,28800.0,69.158,69.2586,69.1496,69.1915,28800.0
2010-05-24 13:15:00,82.55,82.55,82.38,82.49,27700.0,69.2083,69.2083,69.0658,69.158,27700.0
2010-05-24 13:20:00,82.47,82.53,82.39,82.49,24600.0,69.1412,69.1915,69.0742,69.158,24600.0
2010-05-24 13:25:00,82.48,82.61,82.38,82.45,30300.0,69.1496,69.2586,69.0658,69.1245,30300.0
2010-05-24 13:30:00,82.46,82.53,82.3,82.34,12900.0,69.1329,69.1915,68.9987,69.0322,12900.0
2010-05-24 13:35:00,82.33,82.45,82.27,82.35,13600.0,69.0239,69.1245,68.9736,69.0406,13600.0
2010-05-24 13:40:00,82.35,82.48,82.29,82.29,20600.0,69.0406,69.1496,68.9903,68.9903,20600.0
2010-05-24 13:45:00,82.29,82.31,82.13,82.18,21000.0,68.9903,69.0071,68.8562,68.8981,21000.0
2010-05-24 13:50:00,82.17,82.24,82.08,82.21,27300.0,68.8897,68.9484,68.8143,68.9233,27300.0
2010-05-24 13:55:00,82.2,82.25,82.09,82.22,13700.0,68.9149,68.9568,68.8227,68.9316,13700.0
2010-05-24 14:00:00,82.2,82.28,82.08,82.13,12900.0,68.9149,68.9819,68.8143,68.8562,12900.0
2010-05-24 14:05:00,82.09,82.15,82.03,82.15,8800.0,68.8227,68.873,68.7723,68.873,8800.0
2010-05-24 14:10:00,82.15,82.28,82.14,82.23,22500.0,68.873,68.9819,68.8646,68.94,22500.0
2010-05-24 14:15:00,82.23,82.24,82.13,82.17,13600.0,68.94,68.9484,68.8562,68.8897,13600.0
2010-05-24 14:20:00,82.17,82.23,82.1,82.22,16000.0,68.8897,68.94,68.831,68.9316,16000.0
2010-05-24 14:25:00,82.22,82.29,82.07,82.17,10500.0,68.9316,68.9903,68.8059,68.8897,10500.0
2010-05-24 14:30:00,82.18,82.26,82.04,82.26,29200.0,68.8981,68.9652,68.7807,68.9652,29200.0
2010-05-24 14:35:00,82.26,82.28,82.04,82.09,16000.0,68.9652,68.9819,68.7807,68.8227,16000.0
2010-05-24 14:40:00,82.08,82.13,82.01,82.04,14200.0,68.8143,68.8562,68.7556,68.7807,14200.0
2010-05-24 14:45:00,82.04,82.05,81.82,81.87,23000.0,68.7807,68.7891,68.5963,68.6382,23000.0
2010-05-24 14:50:00,81.9,82.1,81.87,82.1,15300.0,68.6634,68.831,68.6382,68.831,15300.0
2010-05-24 14:55:00,82.1,82.13,81.92,81.95,13000.0,68.831,68.8562,68.6801,68.7053,13000.0
2010-05-24 15:00:00,81.92,82.0,81.79,81.81,25100.0,68.6801,68.7472,68.5711,68.5879,25100.0
2010-05-24 15:05:00,81.8,81.86,81.64,81.66,37900.0,68.5795,68.6298,68.4454,68.4621,37900.0
2010-05-24 15:10:00,81.64,81.86,81.61,81.84,38300.0,68.4454,68.6298,68.4202,68.6131,38300.0
2010-05-24 15:15:00,81.83,81.86,81.75,81.79,25600.0,68.6047,68.6298,68.5376,68.5711,25600.0
2010-05-24 15:20:00,81.79,81.93,81.77,81.86,30100.0,68.5711,68.6885,68.5544,68.6298,30100.0
2010-05-24 15:25:00,81.86,81.94,81.81,81.81,25100.0,68.6298,68.6969,68.5879,68.5879,25100.0
2010-05-24 15:30:00,81.82,82.07,81.71,82.02,43600.0,68.5963,68.8059,68.5041,68.764,43600.0
2010-05-24 15:35:00,82.01,82.06,81.95,82.04,41500.0,68.7556,68.7975,68.7053,68.7807,41500.0
2010-05-24 15:40:00,82.04,82.18,81.98,82.04,57600.0,68.7807,68.8981,68.7304,68.7807,57600.0
2010-05-24 15:45:00,82.02,82.07,81.65,81.74,79200.0,68.764,68.8059,68.4538,68.5292,79200.0
2010-05-24 15:50:00,81.73,81.74,81.51,81.53,130900.0,68.5208,68.5292,68.3364,68.3532,130900.0
2010-05-24 15:55:00,81.51,81.58,81.41,81.42,130700.0,68.3364,68.3951,68.2526,68.2609,130700.0
2010-05-25 09:30:00,79.11,79.65,79.02,79.28,60300.0,66.3243,66.777,66.2488,66.4668,60300.0
2010-05-25 09:35:00,79.24,79.27,78.74,78.82,58800.0,66.4333,66.4584,66.0141,66.0811,58800.0
2010-05-25 09:40:00,78.73,78.99,78.39,78.98,36200.0,66.0057,66.2237,65.7206,66.2153,36200.0
2010-05-25 09:45:00,78.98,79.45,78.97,79.39,38600.0,66.2153,66.6093,66.2069,66.559,38600.0
2010-05-25 09:50:00,79.4,79.54,78.93,79.06,41800.0,66.5674,66.6848,66.1734,66.2824,41800.0
2010-05-25 09:55:00,78.98,79.28,78.83,78.97,15400.0,66.2153,66.4668,66.0895,66.2069,15400.0
2010-05-25 10:00:00,78.97,79.67,78.83,79.67,23400.0,66.2069,66.7938,66.0895,66.7938,23400.0
2010-05-25 10:05:00,79.62,79.7,79.03,79.12,41400.0,66.7519,66.8189,66.2572,66.3327,41400.0
2010-05-25 10:10:00,79.08,79.36,78.96,79.32,108000.0,66.2991,66.5339,66.1985,66.5003,108000.0
2010-05-25 10:15:00,79.32,79.72,79.3,79.53,43600.0,66.5003,66.8357,66.4836,66.6764,43600.0
2010-05-25 10:20:00,79.53,79.53,79.11,79.25,73200.0,66.6764,66.6764,66.3243,66.4417,73200.0
2010-05-25 10:25:00,79.28,79.53,79.05,79.06,15500.0,66.4668,66.6764,66.274,66.2824,15500.0
2010-05-25 10:30:00,79.1,79.51,79.02,79.29,31700.0,66.3159,66.6596,66.2488,66.4752,31700.0
2010-05-25 10:35:00,79.34,79.69,79.2,79.39,37300.0,66.5171,66.8105,66.3997,66.559,37300.0
2010-05-25 10:40:00,79.4,79.55,79.13,79.14,45700.0,66.5674,66.6932,66.341,66.3494,45700.0
2010-05-25 10:45:00,79.15,79.3,78.93,79.01,66500.0,66.3578,66.4836,66.1734,66.2404,66500.0
2010-05-25 10:50:00,79.05,79.16,78.95,78.95,32100.0,66.274,66.3662,66.1901,66.1901,32100.0
2010-05-25 10:55:00,78.98,79.16,78.98,78.99,26800.0,66.2153,66.3662,66.2153,66.2237,26800.0
2010-05-25 11:00:00,78.97,79.0,78.93,78.97,68700.0,66.2069,66.2321,66.1734,66.2069,68700.0
2010-05-25 11:05:00,78.99,79.42,78.97,79.2,53200.0,66.2237,66.5842,66.2069,66.3997,53200.0
2010-05-25 11:10:00,79.19,79.19,78.97,79.07,14200.0,66.3913,66.3913,66.2069,66.2907,14200.0
2010-05-25 11:15:00,79.07,79.12,78.83,78.83,33200.0,66.2907,66.3327,66.0895,66.0895,33200.0
2010-05-25 11:20:00,78.82,78.85,78.69,78.81,57700.0,66.0811,66.1063,65.9722,66.0728,57700.0
2010-05-25 11:25:00,78.81,78.92,78.74,78.75,61800.0,66.0728,66.165,66.0141,66.0225,61800.0
2010-05-25 11:30:00,78.75,78.85,78.65,78.69,59500.0,66.0225,66.1063,65.9386,65.9722,59500.0
2010-05-25 11:35:00,78.68,78.76,78.53,78.71,55300.0,65.9638,66.0308,65.838,65.9889,55300.0
2010-05-25 11:40:00,78.73,78.76,78.35,78.43,79100.0,66.0057,66.0308,65.6871,65.7542,79100.0
2010-05-25 11:45:00,78.43,78.52,78.29,78.48,60800.0,65.7542,65.8296,65.6368,65.7961,60800.0
2010-05-25 11:50:00,78.48,78.87,78.48,78.79,26800.0,65.7961,66.1231,65.7961,66.056,26800.0
2010-05-25 11:55:00,78.83,78.85,78.71,78.71,43100.0,66.0895,66.1063,65.9889,65.9889,43100.0
2010-05-25 12:00:00,78.74,79.04,78.66,78.97,94900.0,66.0141,66.2656,65.947,66.2069,94900.0
2010-05-25 12:05:00,78.97,79.14,78.85,79.14,36100.0,66.2069,66.3494,66.1063,66.3494,36100.0
2010-05-25 12:10:00,79.09,79.31,79.04,79.24,40500.0,66.3075,66.492,66.2656,66.4333,40500.0
2010-05-25 12:15:00,79.26,79.33,79.06,79.07,42500.0,66.45,66.5087,66.2824,66.2907,42500.0
2010-05-25 12:20:00,79.09,79.15,78.95,78.95,35200.0,66.3075,66.3578,66.1901,66.1901,35200.0
2010-05-25 12:25:00,78.97,79.24,78.95,78.97,48200.0,66.2069,66.4333,66.1901,66.2069,48200.0
2010-05-25 12:30:00,78.98,78.98,78.7,78.76,38300.0,66.2153,66.2153,65.9805,66.0308,38300.0
2010-05-25 12:35:00,78.81,78.95,78.76,78.95,14500.0,66.0728,66.1901,66.0308,66.1901,14500.0
2010-05-25 12:40:00,78.95,78.96,78.65,78.68,28900.0,66.1901,66.1985,65.9386,65.9638,28900.0
2010-05-25 12:45:00,78.68,78.99,78.3,78.98,515200.0,65.9638,66.2237,65.6452,66.2153,515200.0
2010-05-25 12:50:00,78.96,79.11,78.85,78.98,39700.0,66.1985,66.3243,66.1063,66.2153,39700.0
2010-05-25 12:55:00,79.0,79.17,78.99,79.02,41100.0,66.2321,66.3746,66.2237,66.2488,41100.0
2010-05-25 13:00:00,79.01,79.07,78.87,79.03,31900.0,66.2404,66.2907,66.1231,66.2572,31900.0
2010-05-25 13:05:00,79.05,79.08,78.83,78.92,36300.0,66.274,66.2991,66.0895,66.165,36300.0
2010-05-25 13:10:00,78.91,79.0,78.78,78.98,25900.0,66.1566,66.2321,66.0476,66.2153,25900.0
2010-05-25 13:15:00,78.98,79.16,78.95,79.16,58600.0,66.2153,66.3662,66.1901,66.3662,58600.0
2010-05-25 13:20:00,79.16,79.32,79.1,79.17,28000.0,66.3662,66.5003,66.3159,66.3746,28000.0
2010-05-25 13:25:00,79.19,79.26,79.14,79.22,33800.0,66.3913,66.45,66.3494,66.4165,33800.0
2010-05-25 13:30:00,79.24,79.26,79.02,79.04,39800.0,66.4333,66.45,66.2488,66.2656,39800.0
2010-05-25 13:35:00,79.07,79.2,78.93,79.0,38800.0,66.2907,66.3997,66.1734,66.2321,38800.0
2010-05-25 13:40:00,78.99,79.08,78.84,78.84,28600.0,66.2237,66.2991,66.0979,66.0979,28600.0
2010-05-25 13:45:00,78.88,78.92,78.78,78.8,72100.0,66.1314,66.165,66.0476,66.0644,72100.0
2010-05-25 13:50:00,78.8,79.07,78.71,78.9,37800.0,66.0644,66.2907,65.9889,66.1482,37800.0
2010-05-25 13:55:00,78.9,78.9,78.6,78.79,31600.0,66.1482,66.1482,65.8967,66.056,31600.0
2010-05-25 14:00:00,78.77,78.85,78.62,78.81,33000.0,66.0392,66.1063,65.9135,66.0728,33000.0
2010-05-25 14:05:00,78.81,79.1,78.75,78.92,53000.0,66.0728,66.3159,66.0225,66.165,53000.0
2010-05-25 14:10:00,78.96,79.16,78.9,79.16,45100.0,66.1985,66.3662,66.1482,66.3662,45100.0
2010-05-25 14:15:00,79.15,79.32,79.06,79.31,29200.0,66.3578,66.5003,66.2824,66.492,29200.0
2010-05-25 14:20:00,79.33,79.35,79.17,79.28,30900.0,66.5087,66.5255,66.3746,66.4668,30900.0
2010-05-25 14:25:00,79.3,79.56,79.29,79.47,36300.0,66.4836,66.7015,66.4752,66.6261,36300.0
2010-05-25 14:30:00,79.47,79.49,79.13,79.14,71200.0,66.6261,66.6429,66.341,66.3494,71200.0
2010-05-25 14:35:00,79.15,79.39,79.15,79.19,34400.0,66.3578,66.559,66.3578,66.3913,34400.0
2010-05-25 14:40:00,79.19,79.6,79.15,79.49,26300.0,66.3913,66.7351,66.3578,66.6429,26300.0
2010-05-25 14:45:00,79.48,79.85,79.39,79.85,50500.0,66.6345,66.9447,66.559,66.9447,50500.0
2010-05-25 14:50:00,79.87,79.92,79.68,79.88,39500.0,66.9614,67.0034,66.8022,66.9698,39500.0
2010-05-25 14:55:00,79.88,79.88,79.65,79.68,30300.0,66.9698,66.9698,66.777,66.8022,30300.0
2010-05-25 15:00:00,79.68,79.98,79.65,79.9,67400.0,66.8022,67.0537,66.777,66.9866,67400.0
2010-05-25 15:05:00,79.9,80.16,79.87,80.1,64000.0,66.9866,67.2046,66.9614,67.1543,64000.0
2010-05-25 15:10:00,80.08,80.19,79.72,79.74,41000.0,67.1375,67.2297,66.8357,66.8525,41000.0
2010-05-25 15:15:00,79.74,79.86,79.67,79.78,28300.0,66.8525,66.9531,66.7938,66.886,28300.0
2010-05-25 15:20:00,79.84,80.4,79.84,80.35,54400.0,66.9363,67.4058,66.9363,67.3639,54400.0
2010-05-25 15:25:00,80.34,80.38,80.14,80.3,41500.0,67.3555,67.389,67.1878,67.322,41500.0
2010-05-25 15:30:00,80.31,80.53,80.23,80.43,74400.0,67.3303,67.5148,67.2633,67.4309,74400.0
2010-05-25 15:35:00,80.45,80.71,80.25,80.35,80800.0,67.4477,67.6657,67.28,67.3639,80800.0
2010-05-25 15:40:00,80.36,80.71,80.34,80.67,98100.0,67.3723,67.6657,67.3555,67.6322,98100.0
2010-05-25 15:45:00,80.66,80.75,80.45,80.71,96800.0,67.6238,67.6992,67.4477,67.6657,96800.0
2010-05-25 15:50:00,80.72,80.74,80.42,80.64,110500.0,67.6741,67.6908,67.4226,67.607,110500.0
2010-05-25 15:55:00,80.61,80.89,80.61,80.77,149100.0,67.5818,67.8166,67.5818,67.716,149100.0
2010-05-26 09:30:00,81.44,81.47,81.01,81.43,65200.0,68.2777,68.3029,67.9172,68.2693,65200.0
2010-05-26 09:35:00,81.45,82.11,81.37,82.04,113400.0,68.2861,68.8394,68.219,68.7807,113400.0
2010-05-26 09:40:00,82.09,82.09,81.74,81.86,51600.0,68.8227,68.8227,68.5292,68.6298,51600.0
2010-05-26 09:45:00,81.81,81.91,81.66,81.91,71100.0,68.5879,68.6717,68.4621,68.6717,71100.0
2010-05-26 09:50:00,81.98,82.05,81.7,82.02,44900.0,68.7304,68.7891,68.4957,68.764,44900.0
2010-05-26 09:55:00,82.04,82.3,82.0,82.01,24200.0,68.7807,68.9987,68.7472,68.7556,24200.0
2010-05-26 10:00:00,82.11,82.24,82.01,82.01,25000.0,68.8394,68.9484,68.7556,68.7556,25000.0
2010-05-26 10:05:00,82.04,82.18,81.94,82.04,23200.0,68.7807,68.8981,68.6969,68.7807,23200.0
2010-05-26 10:10:00,82.04,82.1,81.9,82.09,13900.0,68.7807,68.831,68.6634,68.8227,13900.0
2010-05-26 10:15:00,82.09,82.26,82.09,82.26,19000.0,68.8227,68.9652,68.8227,68.9652,19000.0
2010-05-26 10:20:00,82.26,82.3,82.09,82.19,44500.0,68.9652,68.9987,68.8227,68.9065,44500.0
2010-05-26 10:25:00,82.18,82.24,81.97,82.16,34800.0,68.8981,68.9484,68.722,68.8813,34800.0
2010-05-26 10:30:00,82.14,82.39,82.13,82.39,31900.0,68.8646,69.0742,68.8562,69.0742,31900.0
2010-05-26 10:35:00,82.36,82.65,82.34,82.54,50800.0,69.049,69.2921,69.0322,69.1999,50800.0
2010-05-26 10:40:00,82.52,82.69,82.38,82.48,29300.0,69.1832,69.3257,69.0658,69.1496,29300.0
2010-05-26 10:45:00,82.52,82.71,82.46,82.46,19100.0,69.1832,69.3424,69.1329,69.1329,19100.0
2010-05-26 10:50:00,82.51,82.67,82.29,82.34,44900.0,69.1748,69.3089,68.9903,69.0322,44900.0
2010-05-26 10:55:00,82.3,82.3,82.0,82.21,32400.0,68.9987,68.9987,68.7472,68.9233,32400.0
2010-05-26 11:00:00,82.2,82.32,81.91,81.93,21300.0,68.9149,69.0155,68.6717,68.6885,21300.0
2010-05-26 11:05:00,81.95,82.31,81.91,82.3,27300.0,68.7053,69.0071,68.6717,68.9987,27300.0
2010-05-26 11:10:00,82.27,82.47,82.26,82.4,10000.0,68.9736,69.1412,68.9652,69.0825,10000.0
2010-05-26 11:15:00,82.4,82.42,82.14,82.33,28000.0,69.0825,69.0993,68.8646,69.0239,28000.0
2010-05-26 11:20:00,82.35,82.38,81.86,81.9,31500.0,69.0406,69.0658,68.6298,68.6634,31500.0
2010-05-26 11:25:00,81.87,82.03,81.67,81.67,64400.0,68.6382,68.7723,68.4705,68.4705,64400.0
2010-05-26 11:30:00,81.67,81.85,81.66,81.82,13500.0,68.4705,68.6214,68.4621,68.5963,13500.0
2010-05-26 11:35:00,81.82,81.9,81.73,81.73,16200.0,68.5963,68.6634,68.5208,68.5208,16200.0
2010-05-26 11:40:00,81.76,81.93,81.73,81.8,17900.0,68.546,68.6885,68.5208,68.5795,17900.0
2010-05-26 11:45:00,81.82,81.85,81.4,81.62,37700.0,68.5963,68.6214,68.2442,68.4286,37700.0
2010-05-26 11:50:00,81.65,81.84,81.52,81.8,15800.0,68.4538,68.6131,68.3448,68.5795,15800.0
2010-05-26 11:55:00,81.82,81.98,81.77,81.89,11100.0,68.5963,68.7304,68.5544,68.655,11100.0
2010-05-26 12:00:00,81.9,81.98,81.87,81.96,16900.0,68.6634,68.7304,68.6382,68.7137,16900.0
2010-05-26 12:05:00,81.98,82.04,81.9,81.99,9200.0,68.7304,68.7807,68.6634,68.7388,9200.0
2010-05-26 12:10:00,81.98,82.0,81.92,81.95,9600.0,68.7304,68.7472,68.6801,68.7053,9600.0
2010-05-26 12:15:00,81.96,82.1,81.94,82.05,29800.0,68.7137,68.831,68.6969,68.7891,29800.0
2010-05-26 12:20:00,82.06,82.19,82.06,82.16,10700.0,68.7975,68.9065,68.7975,68.8813,10700.0
2010-05-26 12:25:00,82.14,82.14,81.9,81.91,8500.0,68.8646,68.8646,68.6634,68.6717,8500.0
2010-05-26 12:30:00,81.93,82.05,81.86,82.05,8000.0,68.6885,68.7891,68.6298,68.7891,8000.0
2010-05-26 12:35:00,82.05,82.06,81.94,81.99,22200.0,68.7891,68.7975,68.6969,68.7388,22200.0
2010-05-26 12:40:00,81.99,81.99,81.63,81.85,14300.0,68.7388,68.7388,68.437,68.6214,14300.0
2010-05-26 12:45:00,81.86,82.08,81.86,81.9,32500.0,68.6298,68.8143,68.6298,68.6634,32500.0
2010-05-26 12:50:00,81.78,82.17,81.78,82.17,15500.0,68.5628,68.8897,68.5628,68.8897,15500.0
2010-05-26 12:55:00,82.19,82.21,82.04,82.11,26900.0,68.9065,68.9233,68.7807,68.8394,26900.0
2010-05-26 13:00:00,82.12,82.24,82.11,82.24,15900.0,68.8478,68.9484,68.8394,68.9484,15900.0
2010-05-26 13:05:00,82.25,82.25,82.13,82.21,10300.0,68.9568,68.9568,68.8562,68.9233,10300.0
2010-05-26 13:10:00,82.21,82.21,82.01,82.04,7900.0,68.9233,68.9233,68.7556,68.7807,7900.0
2010-05-26 13:15:00,82.05,82.18,82.04,82.08,18000.0,68.7891,68.8981,68.7807,68.8143,18000.0
2010-05-26 13:20:00,82.07,82.27,82.07,82.18,13500.0,68.8059,68.9736,68.8059,68.8981,13500.0
2010-05-26 13:25:00,82.18,82.24,82.12,82.15,13000.0,68.8981,68.9484,68.8478,68.873,13000.0
2010-05-26 13:30:00,82.15,82.2,82.05,82.16,12200.0,68.873,68.9149,68.7891,68.8813,12200.0
2010-05-26 13:35:00,82.19,82.45,82.17,82.43,13900.0,68.9065,69.1245,68.8897,69.1077,13900.0
2010-05-26 13:40:00,82.43,82.5,82.37,82.45,26000.0,69.1077,69.1664,69.0574,69.1245,26000.0
2010-05-26 13:45:00,82.44,82.5,82.38,82.41,19400.0,69.1161,69.1664,69.0658,69.0909,19400.0
2010-05-26 13:50:00,82.42,82.42,82.32,82.32,36100.0,69.0993,69.0993,69.0155,69.0155,36100.0
2010-05-26 13:55:00,82.33,82.44,82.18,82.35,25100.0,69.0239,69.1161,68.8981,69.0406,25100.0
2010-05-26 14:00:00,82.36,82.42,82.2,82.23,11900.0,69.049,69.0993,68.9149,68.94,11900.0
2010-05-26 14:05:00,82.22,82.45,82.22,82.41,33600.0,68.9316,69.1245,68.9316,69.0909,33600.0
2010-05-26 14:10:00,82.39,82.42,82.05,82.05,20000.0,69.0742,69.0993,68.7891,68.7891,20000.0
2010-05-26 14:15:00,82.04,82.28,82.01,82.23,30000.0,68.7807,68.9819,68.7556,68.94,30000.0
2010-05-26 14:20:00,82.22,82.31,82.0,82.17,28300.0,68.9316,69.0071,68.7472,68.8897,28300.0
2010-05-26 14:25:00,82.17,82.29,82.04,82.24,33300.0,68.8897,68.9903,68.7807,68.9484,33300.0
2010-05-26 14:30:00,82.22,82.31,81.76,82.02,30800.0,68.9316,69.0071,68.546,68.764,30800.0
2010-05-26 14:35:00,82.05,82.07,81.64,82.04,34900.0,68.7891,68.8059,68.4454,68.7807,34900.0
2010-05-26 14:40:00,82.0,82.2,81.8,81.98,36300.0,68.7472,68.9149,68.5795,68.7304,36300.0
2010-05-26 14:45:00,81.91,81.98,81.6,81.8,29800.0,68.6717,68.7304,68.4118,68.5795,29800.0
2010-05-26 14:50:00,81.78,81.82,81.6,81.73,74000.0,68.5628,68.5963,68.4118,68.5208,74000.0
2010-05-26 14:55:00,81.73,82.06,81.72,82.0,51900.0,68.5208,68.7975,68.5125,68.7472,51900.0
2010-05-26 15:00:00,82.03,82.32,82.0,82.11,41700.0,68.7723,69.0155,68.7472,68.8394,41700.0
2010-05-26 15:05:00,82.11,82.18,81.96,82.03,42900.0,68.8394,68.8981,68.7137,68.7723,42900.0
2010-05-26 15:10:00,82.03,82.31,81.98,82.3,38000.0,68.7723,69.0071,68.7304,68.9987,38000.0
2010-05-26 15:15:00,82.33,82.38,81.87,81.95,53300.0,69.0239,69.0658,68.6382,68.7053,53300.0
2010-05-26 15:20:00,81.99,82.18,81.89,81.9,45100.0,68.7388,68.8981,68.655,68.6634,45100.0
2010-05-26 15:25:00,81.9,81.91,81.34,81.47,154900.0,68.6634,68.6717,68.1939,68.3029,154900.0
2010-05-26 15:30:00,81.44,81.72,81.33,81.44,118600.0,68.2777,68.5125,68.1855,68.2777,118600.0
2010-05-26 15:35:00,81.46,81.79,81.26,81.7,101400.0,68.2945,68.5711,68.1268,68.4957,101400.0
2010-05-26 15:40:00,81.69,82.01,81.69,81.94,73300.0,68.4873,68.7556,68.4873,68.6969,73300.0
2010-05-26 15:45:00,81.94,82.02,81.62,81.78,118500.0,68.6969,68.764,68.4286,68.5628,118500.0
2010-05-26 15:50:00,81.76,81.81,81.55,81.7,128300.0,68.546,68.5879,68.3699,68.4957,128300.0
2010-05-26 15:55:00,81.71,81.79,81.54,81.57,143900.0,68.5041,68.5711,68.3615,68.3867,143900.0
2010-05-27 09:30:00,82.67,83.3,82.67,82.89,59900.0,69.3089,69.8371,69.3089,69.4934,59900.0
2010-05-27 09:35:00,82.95,82.96,82.23,82.36,17000.0,69.5437,69.552,68.94,69.049,17000.0
2010-05-27 09:40:00,82.35,82.73,82.13,82.67,18700.0,69.0406,69.3592,68.8562,69.3089,18700.0
2010-05-27 09:45:00,82.7,82.92,82.56,82.68,13400.0,69.3341,69.5185,69.2167,69.3173,13400.0
2010-05-27 09:50:00,82.69,82.78,82.21,82.66,41800.0,69.3257,69.4011,68.9233,69.3005,41800.0
2010-05-27 09:55:00,82.61,82.69,82.35,82.64,17500.0,69.2586,69.3257,69.0406,69.2838,17500.0
2010-05-27 10:00:00,82.65,82.65,82.2,82.31,18300.0,69.2921,69.2921,68.9149,69.0071,18300.0
2010-05-27 10:05:00,82.32,82.75,82.32,82.7,13100.0,69.0155,69.376,69.0155,69.3341,13100.0
2010-05-27 10:10:00,82.71,82.97,82.71,82.88,53000.0,69.3424,69.5604,69.3424,69.485,53000.0
2010-05-27 10:15:00,82.93,83.0,82.83,82.97,18800.0,69.5269,69.5856,69.4431,69.5604,18800.0
2010-05-27 10:20:00,82.99,83.07,82.8,83.06,29700.0,69.5772,69.6443,69.4179,69.6359,29700.0
2010-05-27 10:25:00,83.06,83.26,83.05,83.25,74300.0,69.6359,69.8036,69.6275,69.7952,74300.0
2010-05-27 10:30:00,83.24,83.43,83.18,83.43,46800.0,69.7868,69.9461,69.7365,69.9461,46800.0
2010-05-27 10:35:00,83.43,83.46,83.09,83.11,44100.0,69.9461,69.9712,69.661,69.6778,44100.0
2010-05-27 10:40:00,83.11,83.27,83.07,83.25,18700.0,69.6778,69.8119,69.6443,69.7952,18700.0
2010-05-27 10:45:00,83.25,83.26,82.98,83.05,33000.0,69.7952,69.8036,69.5688,69.6275,33000.0
2010-05-27 10:50:00,83.07,83.25,83.07,83.22,21200.0,69.6443,69.7952,69.6443,69.77,21200.0
2010-05-27 10:55:00,83.22,83.22,82.88,82.89,23200.0,69.77,69.77,69.485,69.4934,23200.0
2010-05-27 11:00:00,82.9,83.04,82.87,83.01,18400.0,69.5017,69.6191,69.4766,69.594,18400.0
2010-05-27 11:05:00,82.98,83.03,82.77,82.82,24800.0,69.5688,69.6107,69.3927,69.4347,24800.0
2010-05-27 11:10:00,82.81,82.82,82.53,82.53,24400.0,69.4263,69.4347,69.1915,69.1915,24400.0
2010-05-27 11:15:00,82.55,82.65,82.32,82.47,57800.0,69.2083,69.2921,69.0155,69.1412,57800.0
2010-05-27 11:20:00,82.46,82.67,82.4,82.61,25300.0,69.1329,69.3089,69.0825,69.2586,25300.0
2010-05-27 11:25:00,82.61,82.83,82.56,82.76,20100.0,69.2586,69.4431,69.2167,69.3844,20100.0
2010-05-27 11:30:00,82.76,82.86,82.56,82.63,25200.0,69.3844,69.4682,69.2167,69.2754,25200.0
2010-05-27 11:35:00,82.64,82.76,82.41,82.41,11500.0,69.2838,69.3844,69.0909,69.0909,11500.0
2010-05-27 11:40:00,82.4,82.61,82.37,82.53,15000.0,69.0825,69.2586,69.0574,69.1915,15000.0
2010-05-27 11:45:00,82.55,82.67,82.55,82.66,9900.0,69.2083,69.3089,69.2083,69.3005,9900.0
2010-05-27 11:50:00,82.68,82.96,82.66,82.96,30900.0,69.3173,69.552,69.3005,69.552,30900.0
2010-05-27 11:55:00,82.96,83.17,82.91,83.15,37600.0,69.552,69.7281,69.5101,69.7113,37600.0
2010-05-27 12:00:00,83.18,83.22,83.02,83.22,24000.0,69.7365,69.77,69.6023,69.77,24000.0
2010-05-27 12:05:00,83.2,83.28,83.14,83.27,22200.0,69.7533,69.8203,69.703,69.8119,22200.0
2010-05-27 12:10:00,83.29,83.39,83.19,83.36,15300.0,69.8287,69.9125,69.7449,69.8874,15300.0
2010-05-27 12:15:00,83.38,83.39,83.24,83.35,20600.0,69.9042,69.9125,69.7868,69.879,20600.0
2010-05-27 12:20:00,83.36,83.36,83.14,83.27,27000.0,69.8874,69.8874,69.703,69.8119,27000.0
2010-05-27 12:25:00,83.24,83.37,83.14,83.16,18200.0,69.7868,69.8958,69.703,69.7197,18200.0
2010-05-27 12:30:00,83.17,83.26,83.07,83.11,15300.0,69.7281,69.8036,69.6443,69.6778,15300.0
2010-05-27 12:35:00,83.13,83.34,83.12,83.29,13200.0,69.6946,69.8706,69.6862,69.8287,13200.0
2010-05-27 12:40:00,83.27,83.32,83.13,83.18,33500.0,69.8119,69.8539,69.6946,69.7365,33500.0
2010-05-27 12:45:00,83.16,83.29,83.15,83.27,22100.0,69.7197,69.8287,69.7113,69.8119,22100.0
2010-05-27 12:50:00,83.25,83.25,83.06,83.12,7000.0,69.7952,69.7952,69.6359,69.6862,7000.0
2010-05-27 12:55:00,83.12,83.23,83.12,83.14,14100.0,69.6862,69.7784,69.6862,69.703,14100.0
2010-05-27 13:00:00,83.13,83.13,82.97,83.0,32600.0,69.6946,69.6946,69.5604,69.5856,32600.0
2010-05-27 13:05:00,82.96,82.97,82.72,82.9,33500.0,69.552,69.5604,69.3508,69.5017,33500.0
2010-05-27 13:10:00,82.88,83.0,82.86,83.0,16800.0,69.485,69.5856,69.4682,69.5856,16800.0
2010-05-27 13:15:00,83.0,83.16,82.97,83.06,15700.0,69.5856,69.7197,69.5604,69.6359,15700.0
2010-05-27 13:20:00,83.05,83.25,83.05,83.14,14800.0,69.6275,69.7952,69.6275,69.703,14800.0
2010-05-27 13:25:00,83.16,83.26,83.13,83.15,7400.0,69.7197,69.8036,69.6946,69.7113,7400.0
2010-05-27 13:30:00,83.15,83.15,83.09,83.14,4500.0,69.7113,69.7113,69.661,69.703,4500.0
2010-05-27 13:35:00,83.16,83.36,83.16,83.24,17700.0,69.7197,69.8874,69.7197,69.7868,17700.0
2010-05-27 13:40:00,83.22,83.22,83.1,83.15,10000.0,69.77,69.77,69.6694,69.7113,10000.0
2010-05-27 13:45:00,83.12,83.16,83.06,83.15,20700.0,69.6862,69.7197,69.6359,69.7113,20700.0
2010-05-27 13:50:00,83.15,83.24,83.09,83.1,12000.0,69.7113,69.7868,69.661,69.6694,12000.0
2010-05-27 13:55:00,83.09,83.23,83.09,83.2,31100.0,69.661,69.7784,69.661,69.7533,31100.0
2010-05-27 14:00:00,83.21,83.3,83.18,83.19,16800.0,69.7616,69.8371,69.7365,69.7449,16800.0
2010-05-27 14:05:00,83.2,83.42,83.2,83.39,25400.0,69.7533,69.9377,69.7533,69.9125,25400.0
2010-05-27 14:10:00,83.4,83.6,83.38,83.54,27400.0,69.9209,70.0886,69.9042,70.0383,27400.0
2010-05-27 14:15:00,83.54,83.56,83.46,83.49,16200.0,70.0383,70.0551,69.9712,69.9964,16200.0
2010-05-27 14:20:00,83.51,83.71,83.45,83.64,22300.0,70.0132,70.1808,69.9628,70.1221,22300.0
2010-05-27 14:25:00,83.63,83.63,83.58,83.58,17700.0,70.1138,70.1138,70.0718,70.0718,17700.0
2010-05-27 14:30:00,83.6,83.64,83.42,83.54,12300.0,70.0886,70.1221,69.9377,70.0383,12300.0
2010-05-27 14:35:00,83.5,83.57,83.49,83.5,10600.0,70.0048,70.0635,69.9964,70.0048,10600.0
2010-05-27 14:40:00,83.53,83.56,83.48,83.52,10100.0,70.0299,70.0551,69.988,70.0215,10100.0
2010-05-27 14:45:00,83.49,83.61,83.46,83.58,18300.0,69.9964,70.097,69.9712,70.0718,18300.0
2010-05-27 14:50:00,83.58,83.6,83.34,83.37,41100.0,70.0718,70.0886,69.8706,69.8958,41100.0
2010-05-27 14:55:00,83.39,83.53,83.38,83.44,30000.0,69.9125,70.0299,69.9042,69.9545,30000.0
2010-05-27 15:00:00,83.43,83.54,83.39,83.51,41700.0,69.9461,70.0383,69.9125,70.0132,41700.0
2010-05-27 15:05:00,83.5,83.52,83.4,83.47,21900.0,70.0048,70.0215,69.9209,69.9796,21900.0
2010-05-27 15:10:00,83.45,83.59,83.39,83.55,21300.0,69.9628,70.0802,69.9125,70.0467,21300.0
2010-05-27 15:15:00,83.54,83.65,83.46,83.47,22500.0,70.0383,70.1305,69.9712,69.9796,22500.0
2010-05-27 15:20:00,83.46,83.52,83.4,83.46,35600.0,69.9712,70.0215,69.9209,69.9712,35600.0
2010-05-27 15:25:00,83.46,83.49,83.32,83.48,32700.0,69.9712,69.9964,69.8539,69.988,32700.0
2010-05-27 15:30:00,83.47,83.65,83.44,83.65,98100.0,69.9796,70.1305,69.9545,70.1305,98100.0
2010-05-27 15:35:00,83.63,83.78,83.56,83.67,76600.0,70.1138,70.2395,70.0551,70.1473,76600.0
2010-05-27 15:40:00,83.67,83.86,83.63,83.79,77500.0,70.1473,70.3066,70.1138,70.2479,77500.0
2010-05-27 15:45:00,83.78,83.83,83.65,83.81,95600.0,70.2395,70.2814,70.1305,70.2647,95600.0
2010-05-27 15:50:00,83.81,83.97,83.77,83.93,124300.0,70.2647,70.3988,70.2311,70.3653,124300.0
2010-05-27 15:55:00,83.96,84.29,83.87,84.26,220900.0,70.3904,70.6671,70.315,70.6419,220900.0
2010-05-28 09:30:00,84.04,84.04,83.64,83.64,28100.0,70.4575,70.4575,70.1221,70.1221,28100.0
2010-05-28 09:35:00,83.53,84.07,83.36,83.97,70400.0,70.0299,70.4826,69.8874,70.3988,70400.0
2010-05-28 09:40:00,83.99,83.99,83.41,83.44,37600.0,70.4156,70.4156,69.9293,69.9545,37600.0
2010-05-28 09:45:00,83.44,83.94,83.41,83.94,24400.0,69.9545,70.3737,69.9293,70.3737,24400.0
2010-05-28 09:50:00,83.93,84.02,83.76,83.9,14300.0,70.3653,70.4407,70.2227,70.3401,14300.0
2010-05-28 09:55:00,83.89,84.29,83.82,84.15,18600.0,70.3317,70.6671,70.273,70.5497,18600.0
2010-05-28 10:00:00,84.15,84.6,84.14,84.44,38100.0,70.5497,70.927,70.5413,70.7928,38100.0
2010-05-28 10:05:00,84.43,84.58,84.35,84.42,16700.0,70.7845,70.9102,70.7174,70.7761,16700.0
2010-05-28 10:10:00,84.42,84.56,84.29,84.41,16600.0,70.7761,70.8935,70.6671,70.7677,16600.0
2010-05-28 10:15:00,84.46,84.56,84.4,84.49,13300.0,70.8096,70.8935,70.7593,70.8348,13300.0
2010-05-28 10:20:00,84.5,84.63,84.05,84.1,21100.0,70.8431,70.9521,70.4659,70.5078,21100.0
2010-05-28 10:25:00,84.13,84.29,84.13,84.19,16800.0,70.5329,70.6671,70.5329,70.5833,16800.0
2010-05-28 10:30:00,84.24,84.38,84.19,84.38,14000.0,70.6252,70.7425,70.5833,70.7425,14000.0
2010-05-28 10:35:00,84.37,84.39,84.21,84.21,8800.0,70.7342,70.7509,70.6,70.6,8800.0
2010-05-28 10:40:00,84.17,84.18,84.05,84.14,24400.0,70.5665,70.5749,70.4659,70.5413,24400.0
2010-05-28 10:45:00,84.13,84.26,83.99,84.06,33200.0,70.5329,70.6419,70.4156,70.4743,33200.0
2010-05-28 10:50:00,84.06,84.16,83.95,84.0,32300.0,70.4743,70.5581,70.382,70.424,32300.0
2010-05-28 10:55:00,84.0,84.18,84.0,84.11,28500.0,70.424,70.5749,70.424,70.5162,28500.0
2010-05-28 11:00:00,84.11,84.26,84.07,84.13,13900.0,70.5162,70.6419,70.4826,70.5329,13900.0
2010-05-28 11:05:00,84.11,84.16,84.02,84.07,19400.0,70.5162,70.5581,70.4407,70.4826,19400.0
2010-05-28 11:10:00,84.06,84.15,83.96,84.01,38900.0,70.4743,70.5497,70.3904,70.4323,38900.0
2010-05-28 11:15:00,84.0,84.06,83.75,83.83,39800.0,70.424,70.4743,70.2144,70.2814,39800.0
2010-05-28 11:20:00,83.8,83.87,83.66,83.71,26300.0,70.2563,70.315,70.1389,70.1808,26300.0
2010-05-28 11:25:00,83.72,83.77,83.61,83.71,18100.0,70.1892,70.2311,70.097,70.1808,18100.0
2010-05-28 11:30:00,83.71,83.81,83.68,83.68,15400.0,70.1808,70.2647,70.1557,70.1557,15400.0
2010-05-28 11:35:00,83.66,83.86,83.66,83.76,8100.0,70.1389,70.3066,70.1389,70.2227,8100.0
2010-05-28 11:40:00,83.76,84.0,83.71,83.95,10900.0,70.2227,70.424,70.1808,70.382,10900.0
2010-05-28 11:45:00,83.93,84.13,83.88,84.11,27500.0,70.3653,70.5329,70.3234,70.5162,27500.0
2010-05-28 11:50:00,84.11,84.12,83.98,84.11,30300.0,70.5162,70.5246,70.4072,70.5162,30300.0
2010-05-28 11:55:00,84.13,84.13,83.97,84.02,11400.0,70.5329,70.5329,70.3988,70.4407,11400.0
2010-05-28 12:00:00,84.02,84.14,83.92,83.92,18500.0,70.4407,70.5413,70.3569,70.3569,18500.0
2010-05-28 12:05:00,83.91,84.05,83.87,84.05,24900.0,70.3485,70.4659,70.315,70.4659,24900.0
2010-05-28 12:10:00,84.06,84.15,84.02,84.02,7400.0,70.4743,70.5497,70.4407,70.4407,7400.0
2010-05-28 12:15:00,84.03,84.1,83.96,84.1,30100.0,70.4491,70.5078,70.3904,70.5078,30100.0
2010-05-28 12:20:00,84.11,84.35,84.1,84.34,26700.0,70.5162,70.7174,70.5078,70.709,26700.0
2010-05-28 12:25:00,84.35,84.41,84.34,84.41,25400.0,70.7174,70.7677,70.709,70.7677,25400.0
2010-05-28 12:30:00,84.41,84.53,84.37,84.42,21100.0,70.7677,70.8683,70.7342,70.7761,21100.0
2010-05-28 12:35:00,84.43,84.43,83.81,83.82,117500.0,70.7845,70.7845,70.2647,70.273,117500.0
2010-05-28 12:40:00,83.85,84.22,83.5,83.66,105000.0,70.2982,70.6084,70.0048,70.1389,105000.0
2010-05-28 12:45:00,83.63,83.63,83.26,83.5,34200.0,70.1138,70.1138,69.8036,70.0048,34200.0
2010-05-28 12:50:00,83.51,83.63,83.44,83.58,17700.0,70.0132,70.1138,69.9545,70.0718,17700.0
2010-05-28 12:55:00,83.6,83.7,83.46,83.54,13600.0,70.0886,70.1724,69.9712,70.0383,13600.0
2010-05-28 13:00:00,83.57,83.84,83.57,83.68,16000.0,70.0635,70.2898,70.0635,70.1557,16000.0
2010-05-28 13:05:00,83.66,83.67,83.41,83.45,13200.0,70.1389,70.1473,69.9293,69.9628,13200.0
2010-05-28 13:10:00,83.46,83.66,83.44,83.56,8300.0,69.9712,70.1389,69.9545,70.0551,8300.0
2010-05-28 13:15:00,83.57,83.75,83.44,83.75,12600.0,70.0635,70.2144,69.9545,70.2144,12600.0
2010-05-28 13:20:00,83.73,83.76,83.63,83.71,11400.0,70.1976,70.2227,70.1138,70.1808,11400.0
2010-05-28 13:25:00,83.73,83.78,83.67,83.7,8400.0,70.1976,70.2395,70.1473,70.1724,8400.0
2010-05-28 13:30:00,83.69,83.75,83.49,83.49,19200.0,70.1641,70.2144,69.9964,69.9964,19200.0
2010-05-28 13:35:00,83.48,83.51,83.45,83.48,5000.0,69.988,70.0132,69.9628,69.988,5000.0
2010-05-28 13:40:00,83.48,83.49,83.32,83.39,10400.0,69.988,69.9964,69.8539,69.9125,10400.0
2010-05-28 13:45:00,83.37,83.37,83.08,83.24,16100.0,69.8958,69.8958,69.6526,69.7868,16100.0
2010-05-28 13:50:00,83.24,83.32,83.2,83.27,7100.0,69.7868,69.8539,69.7533,69.8119,7100.0
2010-05-28 13:55:00,83.26,83.33,83.05,83.08,18600.0,69.8036,69.8622,69.6275,69.6526,18600.0
2010-05-28 14:00:00,83.08,83.1,82.89,82.92,31600.0,69.6526,69.6694,69.4934,69.5185,31600.0
2010-05-28 14:05:00,82.91,82.98,82.67,82.95,35800.0,69.5101,69.5688,69.3089,69.5437,35800.0
2010-05-28 14:10:00,82.96,83.22,82.86,83.15,23100.0,69.552,69.77,69.4682,69.7113,23100.0
2010-05-28 14:15:00,83.12,83.36,83.09,83.32,13400.0,69.6862,69.8874,69.661,69.8539,13400.0
2010-05-28 14:20:00,83.32,83.33,83.14,83.14,18600.0,69.8539,69.8622,69.703,69.703,18600.0
2010-05-28 14:25:00,83.14,83.4,83.12,83.4,9900.0,69.703,69.9209,69.6862,69.9209,9900.0
2010-05-28 14:30:00,83.35,83.35,83.21,83.28,6400.0,69.879,69.879,69.7616,69.8203,6400.0
2010-05-28 14:35:00,83.29,83.5,83.22,83.48,11600.0,69.8287,70.0048,69.77,69.988,11600.0
2010-05-28 14:40:00,83.44,83.52,83.39,83.51,8400.0,69.9545,70.0215,69.9125,70.0132,8400.0
2010-05-28 14:45:00,83.5,83.91,83.5,83.8,27200.0,70.0048,70.3485,70.0048,70.2563,27200.0
2010-05-28 14:50:00,83.79,84.04,83.77,83.91,39800.0,70.2479,70.4575,70.2311,70.3485,39800.0
2010-05-28 14:55:00,83.92,83.95,83.68,83.69,6900.0,70.3569,70.382,70.1557,70.1641,6900.0
2010-05-28 15:00:00,83.7,83.77,83.6,83.72,13700.0,70.1724,70.2311,70.0886,70.1892,13700.0
2010-05-28 15:05:00,83.74,83.87,83.68,83.72,8400.0,70.206,70.315,70.1557,70.1892,8400.0
2010-05-28 15:10:00,83.73,83.92,83.73,83.76,17300.0,70.1976,70.3569,70.1976,70.2227,17300.0
2010-05-28 15:15:00,83.76,84.0,83.7,83.91,24300.0,70.2227,70.424,70.1724,70.3485,24300.0
2010-05-28 15:20:00,83.97,84.14,83.95,84.09,34900.0,70.3988,70.5413,70.382,70.4994,34900.0
2010-05-28 15:25:00,84.07,84.26,84.03,84.21,48800.0,70.4826,70.6419,70.4491,70.6,48800.0
2010-05-28 15:30:00,84.2,84.4,84.13,84.3,32800.0,70.5916,70.7593,70.5329,70.6755,32800.0
2010-05-28 15:35:00,84.29,84.31,84.14,84.19,31700.0,70.6671,70.6839,70.5413,70.5833,31700.0
2010-05-28 15:40:00,84.2,84.3,84.08,84.23,41100.0,70.5916,70.6755,70.491,70.6168,41100.0
2010-05-28 15:45:00,84.24,84.25,83.62,84.08,88000.0,70.6252,70.6336,70.1054,70.491,88000.0
2010-05-28 15:50:00,84.08,84.23,83.86,84.07,77000.0,70.491,70.6168,70.3066,70.4826,77000.0
2010-05-28 15:55:00,84.08,84.12,83.51,83.59,137800.0,70.491,70.5246,70.0132,70.0802,137800.0
2010-06-01 09:30:00,82.49,82.94,82.0,82.0,44600.0,69.158,69.5353,68.7472,68.7472,44600.0
2010-06-01 09:35:00,82.01,82.47,82.01,82.47,32800.0,68.7556,69.1412,68.7556,69.1412,32800.0
2010-06-01 09:40:00,82.49,82.65,82.34,82.47,19600.0,69.158,69.2921,69.0322,69.1412,19600.0
2010-06-01 09:45:00,82.4,82.4,82.05,82.15,23800.0,69.0825,69.0825,68.7891,68.873,23800.0
2010-06-01 09:50:00,82.16,82.2,81.77,81.8,63700.0,68.8813,68.9149,68.5544,68.5795,63700.0
2010-06-01 09:55:00,81.8,81.84,81.6,81.73,42500.0,68.5795,68.6131,68.4118,68.5208,42500.0
2010-06-01 10:00:00,81.79,82.95,81.76,82.76,82600.0,68.5711,69.5437,68.546,69.3844,82600.0
2010-06-01 10:05:00,82.83,82.88,82.44,82.51,23400.0,69.4431,69.485,69.1161,69.1748,23400.0
2010-06-01 10:10:00,82.51,82.54,82.33,82.51,25000.0,69.1748,69.1999,69.0239,69.1748,25000.0
2010-06-01 10:15:00,82.51,82.76,82.51,82.76,13500.0,69.1748,69.3844,69.1748,69.3844,13500.0
2010-06-01 10:20:00,82.8,83.06,82.75,83.02,42600.0,69.4179,69.6359,69.376,69.6023,42600.0
2010-06-01 10:25:00,83.05,83.28,82.96,83.13,26700.0,69.6275,69.8203,69.552,69.6946,26700.0
2010-06-01 10:30:00,83.16,83.41,83.15,83.35,37200.0,69.7197,69.9293,69.7113,69.879,37200.0
2010-06-01 10:35:00,83.33,83.36,83.15,83.18,28000.0,69.8622,69.8874,69.7113,69.7365,28000.0
2010-06-01 10:40:00,83.12,83.18,83.05,83.08,19700.0,69.6862,69.7365,69.6275,69.6526,19700.0
2010-06-01 10:45:00,83.1,83.2,82.98,83.13,22300.0,69.6694,69.7533,69.5688,69.6946,22300.0
2010-06-01 10:50:00,83.15,83.16,82.95,82.99,15800.0,69.7113,69.7197,69.5437,69.5772,15800.0
2010-06-01 10:55:00,83.0,83.11,82.89,82.92,21800.0,69.5856,69.6778,69.4934,69.5185,21800.0
2010-06-01 11:00:00,82.9,83.04,82.88,82.88,19000.0,69.5017,69.6191,69.485,69.485,19000.0
2010-06-01 11:05:00,82.9,82.9,82.61,82.64,28800.0,69.5017,69.5017,69.2586,69.2838,28800.0
2010-06-01 11:10:00,82.66,82.66,82.44,82.48,17200.0,69.3005,69.3005,69.1161,69.1496,17200.0
2010-06-01 11:15:00,82.46,82.61,82.34,82.5,21100.0,69.1329,69.2586,69.0322,69.1664,21100.0
2010-06-01 11:20:00,82.5,82.72,82.46,82.7,14100.0,69.1664,69.3508,69.1329,69.3341,14100.0
2010-06-01 11:25:00,82.72,82.96,82.67,82.91,13200.0,69.3508,69.552,69.3089,69.5101,13200.0
2010-06-01 11:30:00,82.89,82.95,82.82,82.83,12600.0,69.4934,69.5437,69.4347,69.4431,12600.0
2010-06-01 11:35:00,82.84,82.84,82.65,82.77,14300.0,69.4514,69.4514,69.2921,69.3927,14300.0
2010-06-01 11:40:00,82.77,82.79,82.52,82.55,14700.0,69.3927,69.4095,69.1832,69.2083,14700.0
2010-06-01 11:45:00,82.53,82.65,82.38,82.65,38100.0,69.1915,69.2921,69.0658,69.2921,38100.0
2010-06-01 11:50:00,82.64,82.72,82.56,82.68,41200.0,69.2838,69.3508,69.2167,69.3173,41200.0
2010-06-01 11:55:00,82.68,82.82,82.51,82.57,46700.0,69.3173,69.4347,69.1748,69.2251,46700.0
2010-06-01 12:00:00,82.57,82.87,82.53,82.83,34500.0,69.2251,69.4766,69.1915,69.4431,34500.0
2010-06-01 12:05:00,82.83,82.9,82.61,82.61,24800.0,69.4431,69.5017,69.2586,69.2586,24800.0
2010-06-01 12:10:00,82.61,82.84,82.57,82.66,48100.0,69.2586,69.4514,69.2251,69.3005,48100.0
2010-06-01 12:15:00,82.66,82.75,82.5,82.53,44500.0,69.3005,69.376,69.1664,69.1915,44500.0
2010-06-01 12:20:00,82.53,82.59,82.49,82.49,28100.0,69.1915,69.2418,69.158,69.158,28100.0
2010-06-01 12:25:00,82.5,82.66,82.49,82.57,21500.0,69.1664,69.3005,69.158,69.2251,21500.0
2010-06-01 12:30:00,82.58,82.69,82.5,82.63,20500.0,69.2335,69.3257,69.1664,69.2754,20500.0
2010-06-01 12:35:00,82.63,82.64,82.48,82.52,23500.0,69.2754,69.2838,69.1496,69.1832,23500.0
2010-06-01 12:40:00,82.52,82.68,82.49,82.49,16800.0,69.1832,69.3173,69.158,69.158,16800.0
2010-06-01 12:45:00,82.49,82.54,82.42,82.48,19300.0,69.158,69.1999,69.0993,69.1496,19300.0
2010-06-01 12:50:00,82.49,82.5,82.34,82.42,13400.0,69.158,69.1664,69.0322,69.0993,13400.0
2010-06-01 12:55:00,82.42,82.43,82.1,82.12,22500.0,69.0993,69.1077,68.831,68.8478,22500.0
2010-06-01 13:00:00,82.12,82.18,82.12,82.16,17500.0,68.8478,68.8981,68.8478,68.8813,17500.0
2010-06-01 13:05:00,82.13,82.27,82.11,82.21,24000.0,68.8562,68.9736,68.8394,68.9233,24000.0
2010-06-01 13:10:00,82.24,82.41,82.22,82.4,31000.0,68.9484,69.0909,68.9316,69.0825,31000.0
2010-06-01 13:15:00,82.41,82.54,82.37,82.54,42600.0,69.0909,69.1999,69.0574,69.1999,42600.0
2010-06-01 13:20:00,82.53,82.55,82.43,82.43,32400.0,69.1915,69.2083,69.1077,69.1077,32400.0
2010-06-01 13:25:00,82.44,82.54,82.41,82.47,13000.0,69.1161,69.1999,69.0909,69.1412,13000.0
2010-06-01 13:30:00,82.47,82.57,82.47,82.55,23200.0,69.1412,69.2251,69.1412,69.2083,23200.0
2010-06-01 13:35:00,82.52,82.55,82.44,82.49,26600.0,69.1832,69.2083,69.1161,69.158,26600.0
2010-06-01 13:40:00,82.5,82.58,82.45,82.52,23100.0,69.1664,69.2335,69.1245,69.1832,23100.0
2010-06-01 13:45:00,82.52,82.6,82.5,82.55,42500.0,69.1832,69.2502,69.1664,69.2083,42500.0
2010-06-01 13:50:00,82.56,82.58,82.41,82.57,47100.0,69.2167,69.2335,69.0909,69.2251,47100.0
2010-06-01 13:55:00,82.55,82.58,82.4,82.4,40400.0,69.2083,69.2335,69.0825,69.0825,40400.0
2010-06-01 14:00:00,82.39,82.41,82.1,82.2,75500.0,69.0742,69.0909,68.831,68.9149,75500.0
2010-06-01 14:05:00,82.2,82.28,82.03,82.12,61400.0,68.9149,68.9819,68.7723,68.8478,61400.0
2010-06-01 14:10:00,82.13,82.52,82.13,82.51,48400.0,68.8562,69.1832,68.8562,69.1748,48400.0
2010-06-01 14:15:00,82.53,82.53,82.27,82.45,47900.0,69.1915,69.1915,68.9736,69.1245,47900.0
2010-06-01 14:20:00,82.45,82.68,82.39,82.61,29600.0,69.1245,69.3173,69.0742,69.2586,29600.0
2010-06-01 14:25:00,82.61,82.61,82.48,82.55,13400.0,69.2586,69.2586,69.1496,69.2083,13400.0
2010-06-01 14:30:00,82.54,82.79,82.54,82.64,27200.0,69.1999,69.4095,69.1999,69.2838,27200.0
2010-06-01 14:35:00,82.62,82.7,82.54,82.6,17500.0,69.267,69.3341,69.1999,69.2502,17500.0
2010-06-01 14:40:00,82.59,82.68,82.51,82.61,13900.0,69.2418,69.3173,69.1748,69.2586,13900.0
2010-06-01 14:45:00,82.63,82.83,82.63,82.72,15700.0,69.2754,69.4431,69.2754,69.3508,15700.0
2010-06-01 14:50:00,82.73,82.74,82.51,82.51,18400.0,69.3592,69.3676,69.1748,69.1748,18400.0
2010-06-01 14:55:00,82.51,82.68,82.39,82.61,37800.0,69.1748,69.3173,69.0742,69.2586,37800.0
2010-06-01 15:00:00,82.63,82.67,82.39,82.49,18900.0,69.2754,69.3089,69.0742,69.158,18900.0
2010-06-01 15:05:00,82.5,82.55,82.34,82.36,30000.0,69.1664,69.2083,69.0322,69.049,30000.0
2010-06-01 15:10:00,82.35,82.58,82.23,82.54,19700.0,69.0406,69.2335,68.94,69.1999,19700.0
2010-06-01 15:15:00,82.48,82.52,82.18,82.2,27200.0,69.1496,69.1832,68.8981,68.9149,27200.0
2010-06-01 15:20:00,82.2,82.31,81.95,82.15,121300.0,68.9149,69.0071,68.7053,68.873,121300.0
2010-06-01 15:25:00,82.16,82.16,81.91,82.07,55900.0,68.8813,68.8813,68.6717,68.8059,55900.0
2010-06-01 15:30:00,82.04,82.23,81.96,82.21,38300.0,68.7807,68.94,68.7137,68.9233,38300.0
2010-06-01 15:35:00,82.2,82.34,82.13,82.18,66200.0,68.9149,69.0322,68.8562,68.8981,66200.0
2010-06-01 15:40:00,82.19,82.28,81.96,82.0,68900.0,68.9065,68.9819,68.7137,68.7472,68900.0
2010-06-01 15:45:00,82.0,82.01,81.58,81.68,87700.0,68.7472,68.7556,68.3951,68.4789,87700.0
2010-06-01 15:50:00,81.68,81.68,81.35,81.4,115500.0,68.4789,68.4789,68.2022,68.2442,115500.0
2010-06-01 15:55:00,81.4,81.6,81.2,81.28,182500.0,68.2442,68.4118,68.0765,68.1436,182500.0
2010-06-02 09:30:00,81.93,81.93,81.49,81.77,23300.0,68.6885,68.6885,68.3196,68.5544,23300.0
2010-06-02 09:35:00,81.76,82.18,81.73,81.76,47200.0,68.546,68.8981,68.5208,68.546,47200.0
2010-06-02 09:40:00,81.73,82.11,81.73,82.11,14800.0,68.5208,68.8394,68.5208,68.8394,14800.0
2010-06-02 09:45:00,82.06,82.22,81.82,81.96,24000.0,68.7975,68.9316,68.5963,68.7137,24000.0
2010-06-02 09:50:00,81.96,81.97,81.65,81.73,16500.0,68.7137,68.722,68.4538,68.5208,16500.0
2010-06-02 09:55:00,81.79,81.84,81.65,81.67,33600.0,68.5711,68.6131,68.4538,68.4705,33600.0
2010-06-02 10:00:00,81.68,82.07,81.63,82.0,54000.0,68.4789,68.8059,68.437,68.7472,54000.0
2010-06-02 10:05:00,81.99,82.09,81.87,82.06,35600.0,68.7388,68.8227,68.6382,68.7975,35600.0
2010-06-02 10:10:00,82.06,82.33,82.01,82.11,46100.0,68.7975,69.0239,68.7556,68.8394,46100.0
2010-06-02 10:15:00,82.13,82.33,82.11,82.32,41800.0,68.8562,69.0239,68.8394,69.0155,41800.0
2010-06-02 10:20:00,82.34,82.5,82.18,82.22,38600.0,69.0322,69.1664,68.8981,68.9316,38600.0
2010-06-02 10:25:00,82.21,82.26,82.01,82.01,48600.0,68.9233,68.9652,68.7556,68.7556,48600.0
2010-06-02 10:30:00,82.04,82.28,82.02,82.24,26800.0,68.7807,68.9819,68.764,68.9484,26800.0
2010-06-02 10:35:00,82.25,82.52,82.24,82.32,32800.0,68.9568,69.1832,68.9484,69.0155,32800.0
2010-06-02 10:40:00,82.29,82.33,82.23,82.25,17100.0,68.9903,69.0239,68.94,68.9568,17100.0
2010-06-02 10:45:00,82.28,82.28,82.06,82.2,10600.0,68.9819,68.9819,68.7975,68.9149,10600.0
2010-06-02 10:50:00,82.17,82.26,82.03,82.18,20300.0,68.8897,68.9652,68.7723,68.8981,20300.0
2010-06-02 10:55:00,82.16,82.32,82.06,82.24,25500.0,68.8813,69.0155,68.7975,68.9484,25500.0
2010-06-02 11:00:00,82.24,82.33,82.24,82.33,50900.0,68.9484,69.0239,68.9484,69.0239,50900.0
2010-06-02 11:05:00,82.33,82.66,82.3,82.53,28600.0,69.0239,69.3005,68.9987,69.1915,28600.0
2010-06-02 11:10:00,82.54,82.83,82.52,82.55,38600.0,69.1999,69.4431,69.1832,69.2083,38600.0
2010-06-02 11:15:00,82.56,82.64,82.31,82.37,19000.0,69.2167,69.2838,69.0071,69.0574,19000.0
2010-06-02 11:20:00,82.37,82.53,82.33,82.51,32600.0,69.0574,69.1915,69.0239,69.1748,32600.0
2010-06-02 11:25:00,82.5,82.6,82.37,82.47,17400.0,69.1664,69.2502,69.0574,69.1412,17400.0
2010-06-02 11:30:00,82.45,82.58,82.44,82.56,27200.0,69.1245,69.2335,69.1161,69.2167,27200.0
2010-06-02 11:35:00,82.55,82.7,82.51,82.61,18800.0,69.2083,69.3341,69.1748,69.2586,18800.0
2010-06-02 11:40:00,82.57,82.82,82.57,82.74,16400.0,69.2251,69.4347,69.2251,69.3676,16400.0
2010-06-02 11:45:00,82.74,82.85,82.63,82.72,12300.0,69.3676,69.4598,69.2754,69.3508,12300.0
2010-06-02 11:50:00,82.71,82.89,82.68,82.7,30800.0,69.3424,69.4934,69.3173,69.3341,30800.0
2010-06-02 11:55:00,82.72,82.75,82.6,82.67,32100.0,69.3508,69.376,69.2502,69.3089,32100.0
2010-06-02 12:00:00,82.66,82.73,82.63,82.67,39900.0,69.3005,69.3592,69.2754,69.3089,39900.0
2010-06-02 12:05:00,82.69,82.75,82.65,82.69,15100.0,69.3257,69.376,69.2921,69.3257,15100.0
2010-06-02 12:10:00,82.69,82.69,82.52,82.54,7800.0,69.3257,69.3257,69.1832,69.1999,7800.0
2010-06-02 12:15:00,82.54,82.55,82.37,82.37,40000.0,69.1999,69.2083,69.0574,69.0574,40000.0
2010-06-02 12:20:00,82.37,82.49,82.37,82.44,15800.0,69.0574,69.158,69.0574,69.1161,15800.0
2010-06-02 12:25:00,82.43,82.49,82.35,82.39,37800.0,69.1077,69.158,69.0406,69.0742,37800.0
2010-06-02 12:30:00,82.39,82.47,82.37,82.44,26200.0,69.0742,69.1412,69.0574,69.1161,26200.0
2010-06-02 12:35:00,82.43,82.47,82.33,82.37,15300.0,69.1077,69.1412,69.0239,69.0574,15300.0
2010-06-02 12:40:00,82.37,82.49,82.36,82.49,10200.0,69.0574,69.158,69.049,69.158,10200.0
2010-06-02 12:45:00,82.48,82.61,82.47,82.57,5700.0,69.1496,69.2586,69.1412,69.2251,5700.0
2010-06-02 12:50:00,82.58,82.6,82.47,82.52,4600.0,69.2335,69.2502,69.1412,69.1832,4600.0
2010-06-02 12:55:00,82.56,82.61,82.45,82.6,8200.0,69.2167,69.2586,69.1245,69.2502,8200.0
2010-06-02 13:00:00,82.62,82.73,82.59,82.68,9200.0,69.267,69.3592,69.2418,69.3173,9200.0
2010-06-02 13:05:00,82.69,82.74,82.56,82.56,8700.0,69.3257,69.3676,69.2167,69.2167,8700.0
2010-06-02 13:10:00,82.57,82.66,82.52,82.55,13600.0,69.2251,69.3005,69.1832,69.2083,13600.0
2010-06-02 13:15:00,82.52,82.53,82.4,82.42,12600.0,69.1832,69.1915,69.0825,69.0993,12600.0
2010-06-02 13:20:00,82.41,82.59,82.39,82.51,10300.0,69.0909,69.2418,69.0742,69.1748,10300.0
2010-06-02 13:25:00,82.53,82.56,82.41,82.43,7200.0,69.1915,69.2167,69.0909,69.1077,7200.0
2010-06-02 13:30:00,82.47,82.57,82.47,82.48,9200.0,69.1412,69.2251,69.1412,69.1496,9200.0
2010-06-02 13:35:00,82.47,82.56,82.45,82.48,12500.0,69.1412,69.2167,69.1245,69.1496,12500.0
2010-06-02 13:40:00,82.49,82.58,82.42,82.42,15100.0,69.158,69.2335,69.0993,69.0993,15100.0
2010-06-02 13:45:00,82.42,82.52,82.35,82.4,15500.0,69.0993,69.1832,69.0406,69.0825,15500.0
2010-06-02 13:50:00,82.38,82.43,82.38,82.41,8100.0,69.0658,69.1077,69.0658,69.0909,8100.0
2010-06-02 13:55:00,82.41,82.41,82.29,82.33,9100.0,69.0909,69.0909,68.9903,69.0239,9100.0
2010-06-02 14:00:00,82.35,82.38,82.15,82.19,21600.0,69.0406,69.0658,68.873,68.9065,21600.0
2010-06-02 14:05:00,82.18,82.3,82.04,82.28,46100.0,68.8981,68.9987,68.7807,68.9819,46100.0
2010-06-02 14:10:00,82.28,82.3,82.14,82.14,12800.0,68.9819,68.9987,68.8646,68.8646,12800.0
2010-06-02 14:15:00,82.14,82.22,81.92,81.92,26900.0,68.8646,68.9316,68.6801,68.6801,26900.0
2010-06-02 14:20:00,81.92,82.07,81.87,81.98,23100.0,68.6801,68.8059,68.6382,68.7304,23100.0
2010-06-02 14:25:00,82.0,82.24,82.0,82.13,19700.0,68.7472,68.9484,68.7472,68.8562,19700.0
2010-06-02 14:30:00,82.16,82.25,82.07,82.13,18300.0,68.8813,68.9568,68.8059,68.8562,18300.0
2010-06-02 14:35:00,82.16,82.32,82.16,82.27,14300.0,68.8813,69.0155,68.8813,68.9736,14300.0
2010-06-02 14:40:00,82.3,82.6,82.29,82.48,20200.0,68.9987,69.2502,68.9903,69.1496,20200.0
2010-06-02 14:45:00,82.52,82.64,82.5,82.6,13500.0,69.1832,69.2838,69.1664,69.2502,13500.0
2010-06-02 14:50:00,82.61,82.85,82.61,82.74,16600.0,69.2586,69.4598,69.2586,69.3676,16600.0
2010-06-02 14:55:00,82.72,82.87,82.66,82.75,16100.0,69.3508,69.4766,69.3005,69.376,16100.0
2010-06-02 15:00:00,82.75,82.89,82.72,82.84,21400.0,69.376,69.4934,69.3508,69.4514,21400.0
2010-06-02 15:05:00,82.84,82.97,82.75,82.89,28400.0,69.4514,69.5604,69.376,69.4934,28400.0
2010-06-02 15:10:00,82.86,83.03,82.85,83.03,24900.0,69.4682,69.6107,69.4598,69.6107,24900.0
2010-06-02 15:15:00,83.04,83.04,82.82,82.88,21400.0,69.6191,69.6191,69.4347,69.485,21400.0
2010-06-02 15:20:00,82.88,82.99,82.82,82.87,18800.0,69.485,69.5772,69.4347,69.4766,18800.0
2010-06-02 15:25:00,82.87,83.06,82.84,83.0,24000.0,69.4766,69.6359,69.4514,69.5856,24000.0
2010-06-02 15:30:00,83.0,83.15,82.76,82.83,43600.0,69.5856,69.7113,69.3844,69.4431,43600.0
2010-06-02 15:35:00,82.85,82.95,82.77,82.95,66500.0,69.4598,69.5437,69.3927,69.5437,66500.0
2010-06-02 15:40:00,82.95,82.96,82.8,82.9,53700.0,69.5437,69.552,69.4179,69.5017,53700.0
2010-06-02 15:45:00,82.89,82.93,82.7,82.89,68500.0,69.4934,69.5269,69.3341,69.4934,68500.0
2010-06-02 15:50:00,82.89,83.15,82.89,83.11,81500.0,69.4934,69.7113,69.4934,69.6778,81500.0
2010-06-02 15:55:00,83.11,83.41,83.11,83.37,141000.0,69.6778,69.9293,69.6778,69.8958,141000.0
2010-06-03 09:30:00,83.99,84.72,83.84,84.68,58100.0,70.4156,71.0276,70.2898,70.9941,58100.0
2010-06-03 09:35:00,84.67,84.85,84.36,84.5,47200.0,70.9857,71.1366,70.7258,70.8431,47200.0
2010-06-03 09:40:00,84.44,84.65,84.33,84.49,23900.0,70.7928,70.9689,70.7006,70.8348,23900.0
2010-06-03 09:45:00,84.53,84.76,84.48,84.59,17200.0,70.8683,71.0611,70.8264,70.9186,17200.0
2010-06-03 09:50:00,84.66,84.7,84.31,84.47,25600.0,70.9773,71.0108,70.6839,70.818,25600.0
2010-06-03 09:55:00,84.36,84.69,84.36,84.68,112200.0,70.7258,71.0024,70.7258,70.9941,112200.0
2010-06-03 10:00:00,84.7,84.7,84.44,84.5,25000.0,71.0108,71.0108,70.7928,70.8431,25000.0
2010-06-03 10:05:00,84.51,84.69,84.44,84.69,27400.0,70.8515,71.0024,70.7928,71.0024,27400.0
2010-06-03 10:10:00,84.69,84.79,84.58,84.64,41500.0,71.0024,71.0863,70.9102,70.9605,41500.0
2010-06-03 10:15:00,84.66,84.75,84.51,84.61,29800.0,70.9773,71.0527,70.8515,70.9354,29800.0
2010-06-03 10:20:00,84.61,84.77,84.39,84.39,43100.0,70.9354,71.0695,70.7509,70.7509,43100.0
2010-06-03 10:25:00,84.41,84.48,84.32,84.4,36000.0,70.7677,70.8264,70.6922,70.7593,36000.0
2010-06-03 10:30:00,84.35,84.43,84.17,84.4,55200.0,70.7174,70.7845,70.5665,70.7593,55200.0
2010-06-03 10:35:00,84.42,84.42,83.91,83.97,30100.0,70.7761,70.7761,70.3485,70.3988,30100.0
2010-06-03 10:40:00,83.97,84.11,83.93,83.95,31000.0,70.3988,70.5162,70.3653,70.382,31000.0
2010-06-03 10:45:00,83.96,84.0,83.7,83.78,70300.0,70.3904,70.424,70.1724,70.2395,70300.0
2010-06-03 10:50:00,83.8,83.96,83.71,83.75,21000.0,70.2563,70.3904,70.1808,70.2144,21000.0
2010-06-03 10:55:00,83.79,83.96,83.78,83.81,16500.0,70.2479,70.3904,70.2395,70.2647,16500.0
2010-06-03 11:00:00,83.85,83.92,83.77,83.9,11800.0,70.2982,70.3569,70.2311,70.3401,11800.0
2010-06-03 11:05:00,83.9,84.0,83.84,83.86,10300.0,70.3401,70.424,70.2898,70.3066,10300.0
2010-06-03 11:10:00,83.89,84.0,83.85,83.85,13200.0,70.3317,70.424,70.2982,70.2982,13200.0
2010-06-03 11:15:00,83.86,83.95,83.79,83.82,13800.0,70.3066,70.382,70.2479,70.273,13800.0
2010-06-03 11:20:00,83.83,83.88,83.75,83.76,15500.0,70.2814,70.3234,70.2144,70.2227,15500.0
2010-06-03 11:25:00,83.75,83.84,83.71,83.73,30900.0,70.2144,70.2898,70.1808,70.1976,30900.0
2010-06-03 11:30:00,83.77,83.78,83.61,83.66,20300.0,70.2311,70.2395,70.097,70.1389,20300.0
2010-06-03 11:35:00,83.66,83.74,83.64,83.65,17100.0,70.1389,70.206,70.1221,70.1305,17100.0
2010-06-03 11:40:00,83.66,83.67,83.36,83.47,26100.0,70.1389,70.1473,69.8874,69.9796,26100.0
2010-06-03 11:45:00,83.51,83.58,83.44,83.51,18000.0,70.0132,70.0718,69.9545,70.0132,18000.0
2010-06-03 11:50:00,83.54,83.59,83.46,83.53,4000.0,70.0383,70.0802,69.9712,70.0299,4000.0
2010-06-03 11:55:00,83.54,83.55,83.44,83.46,5300.0,70.0383,70.0467,69.9545,69.9712,5300.0
2010-06-03 12:00:00,83.48,83.57,83.4,83.4,8600.0,69.988,70.0635,69.9209,69.9209,8600.0
2010-06-03 12:05:00,83.4,83.41,83.1,83.27,17200.0,69.9209,69.9293,69.6694,69.8119,17200.0
2010-06-03 12:10:00,83.25,83.36,83.17,83.23,11500.0,69.7952,69.8874,69.7281,69.7784,11500.0
2010-06-03 12:15:00,83.21,83.25,82.77,83.02,93400.0,69.7616,69.7952,69.3927,69.6023,93400.0
2010-06-03 12:20:00,83.04,83.06,82.66,82.7,15600.0,69.6191,69.6359,69.3005,69.3341,15600.0
2010-06-03 12:25:00,82.7,82.86,82.68,82.84,6700.0,69.3341,69.4682,69.3173,69.4514,6700.0
2010-06-03 12:30:00,82.84,82.84,82.72,82.78,12900.0,69.4514,69.4514,69.3508,69.4011,12900.0
2010-06-03 12:35:00,82.79,83.06,82.79,83.06,12300.0,69.4095,69.6359,69.4095,69.6359,12300.0
2010-06-03 12:40:00,83.03,83.17,83.03,83.17,15200.0,69.6107,69.7281,69.6107,69.7281,15200.0
2010-06-03 12:45:00,83.19,83.25,83.05,83.1,13600.0,69.7449,69.7952,69.6275,69.6694,13600.0
2010-06-03 12:50:00,83.11,83.17,83.05,83.1,5900.0,69.6778,69.7281,69.6275,69.6694,5900.0
2010-06-03 12:55:00,83.1,83.16,82.8,83.13,39100.0,69.6694,69.7197,69.4179,69.6946,39100.0
2010-06-03 13:00:00,83.13,83.14,83.06,83.12,29400.0,69.6946,69.703,69.6359,69.6862,29400.0
2010-06-03 13:05:00,83.14,83.14,82.98,82.98,13100.0,69.703,69.703,69.5688,69.5688,13100.0
2010-06-03 13:10:00,82.98,82.99,82.78,82.78,16100.0,69.5688,69.5772,69.4011,69.4011,16100.0
2010-06-03 13:15:00,82.8,82.95,82.78,82.78,8300.0,69.4179,69.5437,69.4011,69.4011,8300.0
2010-06-03 13:20:00,82.78,82.88,82.77,82.88,4500.0,69.4011,69.485,69.3927,69.485,4500.0
2010-06-03 13:25:00,82.85,82.87,82.75,82.87,6200.0,69.4598,69.4766,69.376,69.4766,6200.0
2010-06-03 13:30:00,82.88,83.03,82.79,82.79,21300.0,69.485,69.6107,69.4095,69.4095,21300.0
2010-06-03 13:35:00,82.83,83.02,82.73,82.99,11600.0,69.4431,69.6023,69.3592,69.5772,11600.0
2010-06-03 13:40:00,83.0,83.21,82.98,83.21,12400.0,69.5856,69.7616,69.5688,69.7616,12400.0
2010-06-03 13:45:00,83.18,83.28,83.16,83.2,14800.0,69.7365,69.8203,69.7197,69.7533,14800.0
2010-06-03 13:50:00,83.19,83.24,83.13,83.17,28000.0,69.7449,69.7868,69.6946,69.7281,28000.0
2010-06-03 13:55:00,83.19,83.28,82.99,83.03,15100.0,69.7449,69.8203,69.5772,69.6107,15100.0
2010-06-03 14:00:00,83.0,83.18,83.0,83.05,11100.0,69.5856,69.7365,69.5856,69.6275,11100.0
2010-06-03 14:05:00,83.02,83.2,82.96,83.2,12100.0,69.6023,69.7533,69.552,69.7533,12100.0
2010-06-03 14:10:00,83.21,83.51,83.16,83.39,22100.0,69.7616,70.0132,69.7197,69.9125,22100.0
2010-06-03 14:15:00,83.38,83.42,83.27,83.36,14200.0,69.9042,69.9377,69.8119,69.8874,14200.0
2010-06-03 14:20:00,83.38,83.53,83.25,83.53,25900.0,69.9042,70.0299,69.7952,70.0299,25900.0
2010-06-03 14:25:00,83.53,83.58,83.39,83.45,15400.0,70.0299,70.0718,69.9125,69.9628,15400.0
2010-06-03 14:30:00,83.39,83.61,83.38,83.54,27700.0,69.9125,70.097,69.9042,70.0383,27700.0
2010-06-03 14:35:00,83.61,83.79,83.6,83.66,17100.0,70.097,70.2479,70.0886,70.1389,17100.0
2010-06-03 14:40:00,83.66,83.91,83.65,83.86,56000.0,70.1389,70.3485,70.1305,70.3066,56000.0
2010-06-03 14:45:00,83.88,83.88,83.72,83.73,9600.0,70.3234,70.3234,70.1892,70.1976,9600.0
2010-06-03 14:50:00,83.75,83.95,83.75,83.82,24700.0,70.2144,70.382,70.2144,70.273,24700.0
2010-06-03 14:55:00,83.81,83.91,83.74,83.85,19500.0,70.2647,70.3485,70.206,70.2982,19500.0
2010-06-03 15:00:00,83.85,83.95,83.81,83.89,27800.0,70.2982,70.382,70.2647,70.3317,27800.0
2010-06-03 15:05:00,83.88,83.95,83.78,83.89,38600.0,70.3234,70.382,70.2395,70.3317,38600.0
2010-06-03 15:10:00,83.9,83.9,83.67,83.81,25400.0,70.3401,70.3401,70.1473,70.2647,25400.0
2010-06-03 15:15:00,83.81,83.81,83.6,83.64,28800.0,70.2647,70.2647,70.0886,70.1221,28800.0
2010-06-03 15:20:00,83.64,83.81,83.62,83.81,21500.0,70.1221,70.2647,70.1054,70.2647,21500.0
2010-06-03 15:25:00,83.81,84.09,83.81,84.05,19500.0,70.2647,70.4994,70.2647,70.4659,19500.0
2010-06-03 15:30:00,84.03,84.03,83.87,83.93,21100.0,70.4491,70.4491,70.315,70.3653,21100.0
2010-06-03 15:35:00,83.93,84.16,83.93,84.02,32400.0,70.3653,70.5581,70.3653,70.4407,32400.0
2010-06-03 15:40:00,84.02,84.17,84.0,84.15,33600.0,70.4407,70.5665,70.424,70.5497,33600.0
2010-06-03 15:45:00,84.15,84.15,83.71,83.72,86400.0,70.5497,70.5497,70.1808,70.1892,86400.0
2010-06-03 15:50:00,83.73,83.9,83.67,83.86,67400.0,70.1976,70.3401,70.1473,70.3066,67400.0
2010-06-03 15:55:00,83.85,84.04,83.85,83.99,93100.0,70.2982,70.4575,70.2982,70.4156,93100.0
2010-06-04 09:30:00,82.21,82.21,81.8,82.01,62400.0,68.9233,68.9233,68.5795,68.7556,62400.0
2010-06-04 09:35:00,82.02,82.62,81.88,82.35,90900.0,68.764,69.267,68.6466,69.0406,90900.0
2010-06-04 09:40:00,82.24,82.39,82.14,82.26,38100.0,68.9484,69.0742,68.8646,68.9652,38100.0
2010-06-04 09:45:00,82.26,82.36,82.2,82.36,60900.0,68.9652,69.049,68.9149,69.049,60900.0
2010-06-04 09:50:00,82.36,82.36,82.09,82.28,46300.0,69.049,69.049,68.8227,68.9819,46300.0
2010-06-04 09:55:00,82.26,82.31,82.03,82.03,21100.0,68.9652,69.0071,68.7723,68.7723,21100.0
2010-06-04 10:00:00,82.02,82.07,81.82,81.9,43300.0,68.764,68.8059,68.5963,68.6634,43300.0
2010-06-04 10:05:00,81.9,81.92,81.56,81.64,53100.0,68.6634,68.6801,68.3783,68.4454,53100.0
2010-06-04 10:10:00,81.68,81.96,81.63,81.9,43100.0,68.4789,68.7137,68.437,68.6634,43100.0
2010-06-04 10:15:00,81.9,81.9,81.57,81.61,35200.0,68.6634,68.6634,68.3867,68.4202,35200.0
2010-06-04 10:20:00,81.61,81.89,81.53,81.85,63000.0,68.4202,68.655,68.3532,68.6214,63000.0
2010-06-04 10:25:00,81.82,81.89,81.66,81.66,21400.0,68.5963,68.655,68.4621,68.4621,21400.0
2010-06-04 10:30:00,81.66,81.74,81.55,81.63,25700.0,68.4621,68.5292,68.3699,68.437,25700.0
2010-06-04 10:35:00,81.63,81.76,81.47,81.66,37600.0,68.437,68.546,68.3029,68.4621,37600.0
2010-06-04 10:40:00,81.63,81.79,81.56,81.73,23800.0,68.437,68.5711,68.3783,68.5208,23800.0
2010-06-04 10:45:00,81.71,81.74,81.53,81.56,38300.0,68.5041,68.5292,68.3532,68.3783,38300.0
2010-06-04 10:50:00,81.55,81.55,81.3,81.42,32200.0,68.3699,68.3699,68.1603,68.2609,32200.0
2010-06-04 10:55:00,81.43,81.45,81.21,81.21,18700.0,68.2693,68.2861,68.0849,68.0849,18700.0
2010-06-04 11:00:00,81.21,81.34,81.13,81.24,22500.0,68.0849,68.1939,68.0178,68.11,22500.0
2010-06-04 11:05:00,81.24,81.45,81.18,81.2,29100.0,68.11,68.2861,68.0597,68.0765,29100.0
2010-06-04 11:10:00,81.18,81.19,81.07,81.13,42500.0,68.0597,68.0681,67.9675,68.0178,42500.0
2010-06-04 11:15:00,81.1,81.16,80.72,80.72,44100.0,67.9927,68.043,67.6741,67.6741,44100.0
2010-06-04 11:20:00,80.75,80.79,80.56,80.6,48200.0,67.6992,67.7328,67.5399,67.5735,48200.0
2010-06-04 11:25:00,80.61,80.72,80.6,80.62,28500.0,67.5818,67.6741,67.5735,67.5902,28500.0
2010-06-04 11:30:00,80.65,80.78,80.62,80.76,37900.0,67.6154,67.7244,67.5902,67.7076,37900.0
2010-06-04 11:35:00,80.76,80.86,80.6,80.68,50800.0,67.7076,67.7914,67.5735,67.6405,50800.0
2010-06-04 11:40:00,80.67,80.78,80.57,80.65,33900.0,67.6322,67.7244,67.5483,67.6154,33900.0
2010-06-04 11:45:00,80.67,80.88,80.65,80.8,19000.0,67.6322,67.8082,67.6154,67.7411,19000.0
2010-06-04 11:50:00,80.81,80.82,80.65,80.69,16300.0,67.7495,67.7579,67.6154,67.6489,16300.0
2010-06-04 11:55:00,80.71,80.92,80.68,80.69,34300.0,67.6657,67.8417,67.6405,67.6489,34300.0
2010-06-04 12:00:00,80.67,80.67,80.24,80.25,61800.0,67.6322,67.6322,67.2716,67.28,61800.0
2010-06-04 12:05:00,80.24,80.37,80.11,80.36,47700.0,67.2716,67.3806,67.1627,67.3723,47700.0
2010-06-04 12:10:00,80.34,80.57,80.33,80.52,24500.0,67.3555,67.5483,67.3471,67.5064,24500.0
2010-06-04 12:15:00,80.53,80.54,80.36,80.36,26700.0,67.5148,67.5232,67.3723,67.3723,26700.0
2010-06-04 12:20:00,80.35,80.49,80.35,80.49,12400.0,67.3639,67.4812,67.3639,67.4812,12400.0
2010-06-04 12:25:00,80.49,80.57,80.49,80.51,22400.0,67.4812,67.5483,67.4812,67.498,22400.0
2010-06-04 12:30:00,80.5,80.59,80.47,80.48,22000.0,67.4896,67.5651,67.4645,67.4729,22000.0
2010-06-04 12:35:00,80.47,80.52,80.33,80.36,15800.0,67.4645,67.5064,67.3471,67.3723,15800.0
2010-06-04 12:40:00,80.35,80.37,80.22,80.28,23900.0,67.3639,67.3806,67.2549,67.3052,23900.0
2010-06-04 12:45:00,80.29,80.31,80.27,80.31,12900.0,67.3136,67.3303,67.2968,67.3303,12900.0
2010-06-04 12:50:00,80.32,80.53,80.32,80.51,13100.0,67.3387,67.5148,67.3387,67.498,13100.0
2010-06-04 12:55:00,80.5,80.51,80.43,80.5,14600.0,67.4896,67.498,67.4309,67.4896,14600.0
2010-06-04 13:00:00,80.5,80.58,80.5,80.57,27800.0,67.4896,67.5567,67.4896,67.5483,27800.0
2010-06-04 13:05:00,80.57,80.6,80.48,80.52,14500.0,67.5483,67.5735,67.4729,67.5064,14500.0
2010-06-04 13:10:00,80.54,80.54,80.28,80.28,11800.0,67.5232,67.5232,67.3052,67.3052,11800.0
2010-06-04 13:15:00,80.27,80.27,80.1,80.15,33300.0,67.2968,67.2968,67.1543,67.1962,33300.0
2010-06-04 13:20:00,80.15,80.16,79.86,79.91,43600.0,67.1962,67.2046,66.9531,66.995,43600.0
2010-06-04 13:25:00,79.94,80.34,79.94,80.19,54100.0,67.0201,67.3555,67.0201,67.2297,54100.0
2010-06-04 13:30:00,80.21,80.48,80.19,80.27,39300.0,67.2465,67.4729,67.2297,67.2968,39300.0
2010-06-04 13:35:00,80.29,80.3,80.1,80.13,27100.0,67.3136,67.322,67.1543,67.1794,27100.0
2010-06-04 13:40:00,80.12,80.29,80.03,80.27,15500.0,67.171,67.3136,67.0956,67.2968,15500.0
2010-06-04 13:45:00,80.3,80.3,80.1,80.17,48400.0,67.322,67.322,67.1543,67.213,48400.0
2010-06-04 13:50:00,80.14,80.22,80.0,80.01,26400.0,67.1878,67.2549,67.0704,67.0788,26400.0
2010-06-04 13:55:00,80.03,80.2,80.0,80.03,35000.0,67.0956,67.2381,67.0704,67.0956,35000.0
2010-06-04 14:00:00,80.02,80.25,79.96,80.21,99800.0,67.0872,67.28,67.0369,67.2465,99800.0
2010-06-04 14:05:00,80.2,80.23,80.0,80.04,39700.0,67.2381,67.2633,67.0704,67.104,39700.0
2010-06-04 14:10:00,80.02,80.02,79.93,80.0,37500.0,67.0872,67.0872,67.0117,67.0704,37500.0
2010-06-04 14:15:00,79.99,80.07,79.74,79.74,41600.0,67.0621,67.1291,66.8525,66.8525,41600.0
2010-06-04 14:20:00,79.75,80.02,79.75,79.93,21700.0,66.8608,67.0872,66.8608,67.0117,21700.0
2010-06-04 14:25:00,79.89,79.96,79.75,79.8,62500.0,66.9782,67.0369,66.8608,66.9028,62500.0
2010-06-04 14:30:00,79.82,79.99,79.76,79.85,25800.0,66.9195,67.0621,66.8692,66.9447,25800.0
2010-06-04 14:35:00,79.85,79.91,79.72,79.86,34400.0,66.9447,66.995,66.8357,66.9531,34400.0
2010-06-04 14:40:00,79.86,79.9,79.75,79.76,53600.0,66.9531,66.9866,66.8608,66.8692,53600.0
2010-06-04 14:45:00,79.76,79.92,79.48,79.48,166400.0,66.8692,67.0034,66.6345,66.6345,166400.0
2010-06-04 14:50:00,79.47,79.53,79.3,79.43,85200.0,66.6261,66.6764,66.4836,66.5926,85200.0
2010-06-04 14:55:00,79.44,79.53,79.3,79.4,63000.0,66.6009,66.6764,66.4836,66.5674,63000.0
2010-06-04 15:00:00,79.4,79.79,79.38,79.7,38500.0,66.5674,66.8944,66.5506,66.8189,38500.0
2010-06-04 15:05:00,79.73,79.8,79.55,79.7,81800.0,66.8441,66.9028,66.6932,66.8189,81800.0
2010-06-04 15:10:00,79.69,79.89,79.69,79.71,67500.0,66.8105,66.9782,66.8105,66.8273,67500.0
2010-06-04 15:15:00,79.73,79.73,79.45,79.65,82700.0,66.8441,66.8441,66.6093,66.777,82700.0
2010-06-04 15:20:00,79.67,79.74,79.43,79.54,41600.0,66.7938,66.8525,66.5926,66.6848,41600.0
2010-06-04 15:25:00,79.52,79.54,79.28,79.38,40000.0,66.668,66.6848,66.4668,66.5506,40000.0
2010-06-04 15:30:00,79.38,79.55,79.26,79.36,59500.0,66.5506,66.6932,66.45,66.5339,59500.0
2010-06-04 15:35:00,79.37,79.53,79.27,79.3,72200.0,66.5423,66.6764,66.4584,66.4836,72200.0
2010-06-04 15:40:00,79.33,79.4,78.88,79.13,148600.0,66.5087,66.5674,66.1314,66.341,148600.0
2010-06-04 15:45:00,79.13,79.5,79.09,79.38,116100.0,66.341,66.6512,66.3075,66.5506,116100.0
2010-06-04 15:50:00,79.39,79.45,78.84,79.01,138600.0,66.559,66.6093,66.0979,66.2404,138600.0
2010-06-04 15:55:00,79.03,79.37,79.0,79.35,218900.0,66.2572,66.5423,66.2321,66.5255,218900.0
2010-06-07 09:30:00,79.93,79.93,78.96,78.96,45400.0,67.0117,67.0117,66.1985,66.1985,45400.0
2010-06-07 09:35:00,79.02,79.5,78.85,78.92,41000.0,66.2488,66.6512,66.1063,66.165,41000.0
2010-06-07 09:40:00,78.93,78.98,78.3,78.37,58100.0,66.1734,66.2153,65.6452,65.7039,58100.0
2010-06-07 09:45:00,78.37,78.37,78.1,78.35,113500.0,65.7039,65.7039,65.4775,65.6871,113500.0
2010-06-07 09:50:00,78.29,78.68,78.29,78.62,64900.0,65.6368,65.9638,65.6368,65.9135,64900.0
2010-06-07 09:55:00,78.65,78.9,78.38,78.41,80300.0,65.9386,66.1482,65.7123,65.7374,80300.0
2010-06-07 10:00:00,78.44,78.8,78.37,78.8,47900.0,65.7626,66.0644,65.7039,66.0644,47900.0
2010-06-07 10:05:00,78.79,78.99,78.67,78.93,36200.0,66.056,66.2237,65.9554,66.1734,36200.0
2010-06-07 10:10:00,78.98,79.12,78.85,78.9,28800.0,66.2153,66.3327,66.1063,66.1482,28800.0
2010-06-07 10:15:00,78.94,78.97,78.61,78.65,32800.0,66.1818,66.2069,65.9051,65.9386,32800.0
2010-06-07 10:20:00,78.65,78.73,78.54,78.63,30600.0,65.9386,66.0057,65.8464,65.9219,30600.0
2010-06-07 10:25:00,78.61,78.67,78.36,78.39,34300.0,65.9051,65.9554,65.6955,65.7206,34300.0
2010-06-07 10:30:00,78.37,78.44,78.15,78.2,38300.0,65.7039,65.7626,65.5194,65.5614,38300.0
2010-06-07 10:35:00,78.19,78.23,77.96,77.97,57600.0,65.553,65.5865,65.3601,65.3685,57600.0
2010-06-07 10:40:00,77.99,78.06,77.82,77.89,52200.0,65.3853,65.444,65.2428,65.3015,52200.0
2010-06-07 10:45:00,77.84,77.96,77.7,77.79,46000.0,65.2595,65.3601,65.1422,65.2176,46000.0
2010-06-07 10:50:00,77.79,77.9,77.55,77.74,57500.0,65.2176,65.3098,65.0164,65.1757,57500.0
2010-06-07 10:55:00,77.7,77.76,77.25,77.44,42700.0,65.1422,65.1925,64.7649,64.9242,42700.0
2010-06-07 11:00:00,77.47,77.72,77.3,77.51,44600.0,64.9493,65.1589,64.8068,64.9829,44600.0
2010-06-07 11:05:00,77.51,77.54,77.26,77.34,83000.0,64.9829,65.008,64.7733,64.8403,83000.0
2010-06-07 11:10:00,77.33,77.38,77.08,77.09,68600.0,64.832,64.8739,64.6224,64.6307,68600.0
2010-06-07 11:15:00,77.09,77.33,77.02,77.13,52400.0,64.6307,64.832,64.5721,64.6643,52400.0
2010-06-07 11:20:00,77.16,77.19,77.0,77.08,40800.0,64.6894,64.7146,64.5553,64.6224,40800.0
2010-06-07 11:25:00,77.07,77.28,77.01,77.18,41300.0,64.614,64.79,64.5637,64.7062,41300.0
2010-06-07 11:30:00,77.17,77.35,77.16,77.35,26500.0,64.6978,64.8487,64.6894,64.8487,26500.0
2010-06-07 11:35:00,77.35,77.5,77.33,77.38,33100.0,64.8487,64.9745,64.832,64.8739,33100.0
2010-06-07 11:40:00,77.38,77.49,77.32,77.48,28600.0,64.8739,64.9661,64.8236,64.9577,28600.0
2010-06-07 11:45:00,77.48,77.58,77.32,77.39,37400.0,64.9577,65.0416,64.8236,64.8823,37400.0
2010-06-07 11:50:00,77.38,77.64,77.35,77.57,26200.0,64.8739,65.0919,64.8487,65.0332,26200.0
2010-06-07 11:55:00,77.59,77.75,77.51,77.73,21000.0,65.0499,65.1841,64.9829,65.1673,21000.0
2010-06-07 12:00:00,77.73,78.01,77.63,77.98,64000.0,65.1673,65.4021,65.0835,65.3769,64000.0
2010-06-07 12:05:00,77.97,78.11,77.92,78.0,33400.0,65.3685,65.4859,65.3266,65.3937,33400.0
2010-06-07 12:10:00,78.02,78.13,78.0,78.05,36700.0,65.4104,65.5027,65.3937,65.4356,36700.0
2010-06-07 12:15:00,78.05,78.1,77.96,78.02,41500.0,65.4356,65.4775,65.3601,65.4104,41500.0
2010-06-07 12:20:00,78.02,78.08,77.95,77.98,19500.0,65.4104,65.4607,65.3518,65.3769,19500.0
2010-06-07 12:25:00,77.98,78.0,77.65,77.67,19200.0,65.3769,65.3937,65.1002,65.117,19200.0
2010-06-07 12:30:00,77.67,77.7,77.64,77.68,26300.0,65.117,65.1422,65.0919,65.1254,26300.0
2010-06-07 12:35:00,77.68,77.76,77.64,77.72,20300.0,65.1254,65.1925,65.0919,65.1589,20300.0
2010-06-07 12:40:00,77.72,77.89,77.72,77.75,24500.0,65.1589,65.3015,65.1589,65.1841,24500.0
2010-06-07 12:45:00,77.76,77.81,77.67,77.76,20000.0,65.1925,65.2344,65.117,65.1925,20000.0
2010-06-07 12:50:00,77.79,77.9,77.78,77.86,22900.0,65.2176,65.3098,65.2092,65.2763,22900.0
2010-06-07 12:55:00,77.86,77.98,77.72,77.95,41900.0,65.2763,65.3769,65.1589,65.3518,41900.0
2010-06-07 13:00:00,77.96,77.97,77.87,77.92,29800.0,65.3601,65.3685,65.2847,65.3266,29800.0
2010-06-07 13:05:00,77.93,77.98,77.85,77.91,31100.0,65.335,65.3769,65.2679,65.3182,31100.0
2010-06-07 13:10:00,77.93,77.98,77.86,77.86,52700.0,65.335,65.3769,65.2763,65.2763,52700.0
2010-06-07 13:15:00,77.86,78.02,77.85,78.0,26900.0,65.2763,65.4104,65.2679,65.3937,26900.0
2010-06-07 13:20:00,78.01,78.02,77.87,77.88,36400.0,65.4021,65.4104,65.2847,65.2931,36400.0
2010-06-07 13:25:00,77.89,77.94,77.85,77.92,30900.0,65.3015,65.3434,65.2679,65.3266,30900.0
2010-06-07 13:30:00,77.93,77.99,77.87,77.93,21400.0,65.335,65.3853,65.2847,65.335,21400.0
2010-06-07 13:35:00,77.93,77.99,77.79,77.8,23300.0,65.335,65.3853,65.2176,65.226,23300.0
2010-06-07 13:40:00,77.82,77.82,77.69,77.7,29100.0,65.2428,65.2428,65.1338,65.1422,29100.0
2010-06-07 13:45:00,77.7,77.76,77.43,77.51,25100.0,65.1422,65.1925,64.9158,64.9829,25100.0
2010-06-07 13:50:00,77.51,77.59,77.42,77.49,26600.0,64.9829,65.0499,64.9074,64.9661,26600.0
2010-06-07 13:55:00,77.51,77.59,77.37,77.48,25800.0,64.9829,65.0499,64.8655,64.9577,25800.0
2010-06-07 14:00:00,77.48,77.59,77.39,77.49,36200.0,64.9577,65.0499,64.8823,64.9661,36200.0
2010-06-07 14:05:00,77.49,77.54,77.39,77.52,28100.0,64.9661,65.008,64.8823,64.9913,28100.0
2010-06-07 14:10:00,77.53,77.58,77.43,77.46,32500.0,64.9996,65.0416,64.9158,64.9409,32500.0
2010-06-07 14:15:00,77.47,77.55,77.38,77.5,31500.0,64.9493,65.0164,64.8739,64.9745,31500.0
2010-06-07 14:20:00,77.5,77.63,77.39,77.44,38700.0,64.9745,65.0835,64.8823,64.9242,38700.0
2010-06-07 14:25:00,77.44,77.63,77.4,77.48,40500.0,64.9242,65.0835,64.8906,64.9577,40500.0
2010-06-07 14:30:00,77.48,77.55,77.31,77.31,52000.0,64.9577,65.0164,64.8152,64.8152,52000.0
2010-06-07 14:35:00,77.31,77.38,77.25,77.32,63400.0,64.8152,64.8739,64.7649,64.8236,63400.0
2010-06-07 14:40:00,77.3,77.32,77.2,77.21,33100.0,64.8068,64.8236,64.723,64.7314,33100.0
2010-06-07 14:45:00,77.21,77.28,77.1,77.25,61200.0,64.7314,64.79,64.6391,64.7649,61200.0
2010-06-07 14:50:00,77.25,77.27,77.13,77.18,36000.0,64.7649,64.7817,64.6643,64.7062,36000.0
2010-06-07 14:55:00,77.19,77.28,77.15,77.24,34400.0,64.7146,64.79,64.6811,64.7565,34400.0
2010-06-07 15:00:00,77.24,77.44,77.24,77.42,52600.0,64.7565,64.9242,64.7565,64.9074,52600.0
2010-06-07 15:05:00,77.43,77.6,77.43,77.53,55100.0,64.9158,65.0583,64.9158,64.9996,55100.0
2010-06-07 15:10:00,77.53,77.55,77.29,77.34,54600.0,64.9996,65.0164,64.7984,64.8403,54600.0
2010-06-07 15:15:00,77.34,77.38,77.01,77.04,76800.0,64.8403,64.8739,64.5637,64.5888,76800.0
2010-06-07 15:20:00,77.03,77.04,76.78,76.91,90600.0,64.5804,64.5888,64.3709,64.4798,90600.0
2010-06-07 15:25:00,76.88,76.92,76.7,76.73,63100.0,64.4547,64.4882,64.3038,64.3289,63100.0
2010-06-07 15:30:00,76.73,76.83,76.65,76.83,59000.0,64.3289,64.4128,64.2619,64.4128,59000.0
2010-06-07 15:35:00,76.83,77.04,76.79,76.84,101800.0,64.4128,64.5888,64.3792,64.4212,101800.0
2010-06-07 15:40:00,76.85,76.87,76.5,76.58,74200.0,64.4295,64.4463,64.1361,64.2032,74200.0
2010-06-07 15:45:00,76.59,76.8,76.59,76.63,121300.0,64.2116,64.3876,64.2116,64.2451,121300.0
2010-06-07 15:50:00,76.64,76.81,76.52,76.6,165300.0,64.2535,64.396,64.1529,64.2199,165300.0
2010-06-07 15:55:00,76.6,76.64,76.45,76.52,279900.0,64.2199,64.2535,64.0942,64.1529,279900.0
2010-06-08 09:30:00,77.07,77.79,77.03,77.78,70900.0,64.614,65.2176,64.5804,65.2092,70900.0
2010-06-08 09:35:00,77.77,78.23,77.72,78.07,69400.0,65.2008,65.5865,65.1589,65.4524,69400.0
2010-06-08 09:40:00,78.06,78.1,77.7,77.82,30100.0,65.444,65.4775,65.1422,65.2428,30100.0
2010-06-08 09:45:00,77.8,77.84,77.14,77.19,59300.0,65.226,65.2595,64.6727,64.7146,59300.0
2010-06-08 09:50:00,77.18,77.24,76.75,77.08,51500.0,64.7062,64.7565,64.3457,64.6224,51500.0
2010-06-08 09:55:00,77.11,77.38,77.03,77.23,54300.0,64.6475,64.8739,64.5804,64.7481,54300.0
2010-06-08 10:00:00,77.16,77.41,77.01,77.4,42500.0,64.6894,64.899,64.5637,64.8906,42500.0
2010-06-08 10:05:00,77.38,77.59,77.31,77.57,27900.0,64.8739,65.0499,64.8152,65.0332,27900.0
2010-06-08 10:10:00,77.63,77.65,77.03,77.15,46400.0,65.0835,65.1002,64.5804,64.6811,46400.0
2010-06-08 10:15:00,77.11,77.12,76.78,76.78,34200.0,64.6475,64.6559,64.3709,64.3709,34200.0
2010-06-08 10:20:00,76.83,77.13,76.77,76.95,42300.0,64.4128,64.6643,64.3625,64.5134,42300.0
2010-06-08 10:25:00,76.95,77.18,76.82,77.1,45300.0,64.5134,64.7062,64.4044,64.6391,45300.0
2010-06-08 10:30:00,77.1,77.13,76.78,76.78,43900.0,64.6391,64.6643,64.3709,64.3709,43900.0
2010-06-08 10:35:00,76.79,76.83,76.49,76.49,89700.0,64.3792,64.4128,64.1277,64.1277,89700.0
2010-06-08 10:40:00,76.49,76.58,76.2,76.44,40200.0,64.1277,64.2032,63.8846,64.0858,40200.0
2010-06-08 10:45:00,76.45,76.55,76.23,76.46,38300.0,64.0942,64.178,63.9097,64.1026,38300.0
2010-06-08 10:50:00,76.43,76.65,76.3,76.53,31400.0,64.0774,64.2619,63.9684,64.1613,31400.0
2010-06-08 10:55:00,76.48,76.92,76.48,76.9,29900.0,64.1193,64.4882,64.1193,64.4715,29900.0
2010-06-08 11:00:00,76.88,76.92,76.6,76.68,29800.0,64.4547,64.4882,64.2199,64.287,29800.0
2010-06-08 11:05:00,76.66,76.72,76.19,76.38,25200.0,64.2702,64.3205,63.8762,64.0355,25200.0
2010-06-08 11:10:00,76.39,76.49,76.03,76.16,43700.0,64.0439,64.1277,63.7421,63.8511,43700.0
2010-06-08 11:15:00,76.12,76.39,76.08,76.24,34800.0,63.8175,64.0439,63.784,63.9181,34800.0
2010-06-08 11:20:00,76.29,76.92,76.29,76.78,46800.0,63.96,64.4882,63.96,64.3709,46800.0
2010-06-08 11:25:00,76.8,76.98,76.8,76.89,51400.0,64.3876,64.5385,64.3876,64.4631,51400.0
2010-06-08 11:30:00,76.89,77.2,76.89,77.17,55300.0,64.4631,64.723,64.4631,64.6978,55300.0
2010-06-08 11:35:00,77.16,77.39,77.15,77.35,48400.0,64.6894,64.8823,64.6811,64.8487,48400.0
2010-06-08 11:40:00,77.35,77.35,77.15,77.22,21800.0,64.8487,64.8487,64.6811,64.7397,21800.0
2010-06-08 11:45:00,77.19,77.5,77.16,77.5,33200.0,64.7146,64.9745,64.6894,64.9745,33200.0
2010-06-08 11:50:00,77.51,77.7,77.4,77.64,44500.0,64.9829,65.1422,64.8906,65.0919,44500.0
2010-06-08 11:55:00,77.62,77.88,77.53,77.64,39800.0,65.0751,65.2931,64.9996,65.0919,39800.0
2010-06-08 12:00:00,77.7,77.83,77.59,77.64,40700.0,65.1422,65.2512,65.0499,65.0919,40700.0
2010-06-08 12:05:00,77.64,77.68,77.49,77.54,20500.0,65.0919,65.1254,64.9661,65.008,20500.0
2010-06-08 12:10:00,77.54,77.58,77.36,77.51,12600.0,65.008,65.0416,64.8571,64.9829,12600.0
2010-06-08 12:15:00,77.5,77.5,77.35,77.48,9200.0,64.9745,64.9745,64.8487,64.9577,9200.0
2010-06-08 12:20:00,77.49,77.49,77.24,77.31,12000.0,64.9661,64.9661,64.7565,64.8152,12000.0
2010-06-08 12:25:00,77.32,77.53,77.32,77.51,27000.0,64.8236,64.9996,64.8236,64.9829,27000.0
2010-06-08 12:30:00,77.51,77.59,77.47,77.51,17900.0,64.9829,65.0499,64.9493,64.9829,17900.0
2010-06-08 12:35:00,77.51,77.64,77.46,77.6,15100.0,64.9829,65.0919,64.9409,65.0583,15100.0
2010-06-08 12:40:00,77.6,77.81,77.6,77.69,12900.0,65.0583,65.2344,65.0583,65.1338,12900.0
2010-06-08 12:45:00,77.69,77.69,77.5,77.64,12900.0,65.1338,65.1338,64.9745,65.0919,12900.0
2010-06-08 12:50:00,77.61,77.87,77.6,77.83,30800.0,65.0667,65.2847,65.0583,65.2512,30800.0
2010-06-08 12:55:00,77.78,77.95,77.78,77.89,13600.0,65.2092,65.3518,65.2092,65.3015,13600.0
2010-06-08 13:00:00,77.85,78.02,77.8,77.88,16700.0,65.2679,65.4104,65.226,65.2931,16700.0
2010-06-08 13:05:00,77.83,77.84,77.71,77.74,30700.0,65.2512,65.2595,65.1505,65.1757,30700.0
2010-06-08 13:10:00,77.73,77.83,77.64,77.64,21000.0,65.1673,65.2512,65.0919,65.0919,21000.0
2010-06-08 13:15:00,77.59,77.72,77.57,77.62,6600.0,65.0499,65.1589,65.0332,65.0751,6600.0
2010-06-08 13:20:00,77.62,77.62,77.32,77.33,6200.0,65.0751,65.0751,64.8236,64.832,6200.0
2010-06-08 13:25:00,77.33,77.48,77.26,77.26,14900.0,64.832,64.9577,64.7733,64.7733,14900.0
2010-06-08 13:30:00,77.29,77.35,76.92,76.93,35100.0,64.7984,64.8487,64.4882,64.4966,35100.0
2010-06-08 13:35:00,76.93,77.12,76.92,77.12,29500.0,64.4966,64.6559,64.4882,64.6559,29500.0
2010-06-08 13:40:00,77.12,77.26,77.02,77.24,27300.0,64.6559,64.7733,64.5721,64.7565,27300.0
2010-06-08 13:45:00,77.19,77.25,76.96,76.98,30700.0,64.7146,64.7649,64.5218,64.5385,30700.0
2010-06-08 13:50:00,76.97,77.04,76.83,76.9,35000.0,64.5301,64.5888,64.4128,64.4715,35000.0
2010-06-08 13:55:00,76.91,77.16,76.87,77.15,28800.0,64.4798,64.6894,64.4463,64.6811,28800.0
2010-06-08 14:00:00,77.15,77.31,77.15,77.25,35000.0,64.6811,64.8152,64.6811,64.7649,35000.0
2010-06-08 14:05:00,77.27,77.27,77.07,77.12,14800.0,64.7817,64.7817,64.614,64.6559,14800.0
2010-06-08 14:10:00,77.12,77.16,76.9,77.09,41100.0,64.6559,64.6894,64.4715,64.6307,41100.0
2010-06-08 14:15:00,77.07,77.34,76.94,77.34,32200.0,64.614,64.8403,64.505,64.8403,32200.0
2010-06-08 14:20:00,77.35,77.8,77.35,77.8,41300.0,64.8487,65.226,64.8487,65.226,41300.0
2010-06-08 14:25:00,77.79,77.94,77.65,77.65,30500.0,65.2176,65.3434,65.1002,65.1002,30500.0
2010-06-08 14:30:00,77.65,78.0,77.63,77.85,34200.0,65.1002,65.3937,65.0835,65.2679,34200.0
2010-06-08 14:35:00,77.81,78.09,77.76,77.87,28500.0,65.2344,65.4691,65.1925,65.2847,28500.0
2010-06-08 14:40:00,77.88,78.13,77.85,78.07,33700.0,65.2931,65.5027,65.2679,65.4524,33700.0
2010-06-08 14:45:00,78.05,78.16,77.85,77.88,37700.0,65.4356,65.5278,65.2679,65.2931,37700.0
2010-06-08 14:50:00,77.89,77.93,77.56,77.58,35300.0,65.3015,65.335,65.0248,65.0416,35300.0
2010-06-08 14:55:00,77.57,77.77,77.55,77.64,52600.0,65.0332,65.2008,65.0164,65.0919,52600.0
2010-06-08 15:00:00,77.65,77.8,77.52,77.7,45700.0,65.1002,65.226,64.9913,65.1422,45700.0
2010-06-08 15:05:00,77.73,77.9,77.69,77.8,41000.0,65.1673,65.3098,65.1338,65.226,41000.0
2010-06-08 15:10:00,77.82,77.87,77.58,77.65,29300.0,65.2428,65.2847,65.0416,65.1002,29300.0
2010-06-08 15:15:00,77.65,77.68,77.41,77.48,57700.0,65.1002,65.1254,64.899,64.9577,57700.0
2010-06-08 15:20:00,77.49,77.92,77.49,77.82,52300.0,64.9661,65.3266,64.9661,65.2428,52300.0
2010-06-08 15:25:00,77.74,78.22,77.73,78.22,63300.0,65.1757,65.5781,65.1673,65.5781,63300.0
2010-06-08 15:30:00,78.21,78.37,78.03,78.06,69100.0,65.5697,65.7039,65.4188,65.444,69100.0
2010-06-08 15:35:00,78.04,78.47,78.0,78.46,95400.0,65.4272,65.7877,65.3937,65.7793,95400.0
2010-06-08 15:40:00,78.44,78.74,78.32,78.74,118400.0,65.7626,66.0141,65.662,66.0141,118400.0
2010-06-08 15:45:00,78.74,78.81,78.53,78.58,135800.0,66.0141,66.0728,65.838,65.8799,135800.0
2010-06-08 15:50:00,78.57,79.01,78.57,78.69,154300.0,65.8716,66.2404,65.8716,65.9722,154300.0
2010-06-08 15:55:00,78.69,78.81,78.56,78.69,173500.0,65.9722,66.0728,65.8632,65.9722,173500.0
2010-06-09 09:30:00,79.38,79.44,79.06,79.17,45800.0,66.5506,66.6009,66.2824,66.3746,45800.0
2010-06-09 09:35:00,79.17,79.48,78.94,79.17,45600.0,66.3746,66.6345,66.1818,66.3746,45600.0
2010-06-09 09:40:00,79.18,79.34,79.03,79.07,49500.0,66.383,66.5171,66.2572,66.2907,49500.0
2010-06-09 09:45:00,79.04,79.31,79.03,79.09,41800.0,66.2656,66.492,66.2572,66.3075,41800.0
2010-06-09 09:50:00,79.13,79.46,79.1,79.24,46600.0,66.341,66.6177,66.3159,66.4333,46600.0
2010-06-09 09:55:00,79.3,79.65,79.3,79.49,37200.0,66.4836,66.777,66.4836,66.6429,37200.0
2010-06-09 10:00:00,79.48,79.82,79.35,79.73,64300.0,66.6345,66.9195,66.5255,66.8441,64300.0
2010-06-09 10:05:00,79.73,79.9,79.53,79.54,68800.0,66.8441,66.9866,66.6764,66.6848,68800.0
2010-06-09 10:10:00,79.57,79.58,79.3,79.36,48100.0,66.7099,66.7183,66.4836,66.5339,48100.0
2010-06-09 10:15:00,79.34,79.59,79.34,79.56,22200.0,66.5171,66.7267,66.5171,66.7015,22200.0
2010-06-09 10:20:00,79.56,79.82,79.54,79.71,55000.0,66.7015,66.9195,66.6848,66.8273,55000.0
2010-06-09 10:25:00,79.72,79.72,79.54,79.55,17900.0,66.8357,66.8357,66.6848,66.6932,17900.0
2010-06-09 10:30:00,79.59,79.74,79.53,79.55,73100.0,66.7267,66.8525,66.6764,66.6932,73100.0
2010-06-09 10:35:00,79.58,79.6,79.08,79.12,37100.0,66.7183,66.7351,66.2991,66.3327,37100.0
2010-06-09 10:40:00,79.1,79.23,79.0,79.12,45500.0,66.3159,66.4249,66.2321,66.3327,45500.0
2010-06-09 10:45:00,79.13,79.36,79.09,79.29,58100.0,66.341,66.5339,66.3075,66.4752,58100.0
2010-06-09 10:50:00,79.24,79.55,79.24,79.48,30200.0,66.4333,66.6932,66.4333,66.6345,30200.0
2010-06-09 10:55:00,79.51,79.51,79.32,79.38,29600.0,66.6596,66.6596,66.5003,66.5506,29600.0
2010-06-09 11:00:00,79.39,79.4,79.08,79.2,108200.0,66.559,66.5674,66.2991,66.3997,108200.0
2010-06-09 11:05:00,79.18,79.77,79.18,79.73,82600.0,66.383,66.8776,66.383,66.8441,82600.0
2010-06-09 11:10:00,79.76,79.91,79.73,79.91,35300.0,66.8692,66.995,66.8441,66.995,35300.0
2010-06-09 11:15:00,79.88,79.94,79.78,79.79,34900.0,66.9698,67.0201,66.886,66.8944,34900.0
2010-06-09 11:20:00,79.79,79.94,79.77,79.83,25000.0,66.8944,67.0201,66.8776,66.9279,25000.0
2010-06-09 11:25:00,79.86,80.25,79.84,80.12,51600.0,66.9531,67.28,66.9363,67.171,51600.0
2010-06-09 11:30:00,80.13,80.16,80.06,80.11,25500.0,67.1794,67.2046,67.1207,67.1627,25500.0
2010-06-09 11:35:00,80.11,80.16,80.03,80.07,37000.0,67.1627,67.2046,67.0956,67.1291,37000.0
2010-06-09 11:40:00,80.06,80.12,79.96,79.96,18100.0,67.1207,67.171,67.0369,67.0369,18100.0
2010-06-09 11:45:00,79.96,79.99,79.77,79.8,32000.0,67.0369,67.0621,66.8776,66.9028,32000.0
2010-06-09 11:50:00,79.82,79.83,79.75,79.8,13200.0,66.9195,66.9279,66.8608,66.9028,13200.0
2010-06-09 11:55:00,79.8,79.92,79.8,79.88,30100.0,66.9028,67.0034,66.9028,66.9698,30100.0
2010-06-09 12:00:00,79.89,79.91,79.74,79.8,19400.0,66.9782,66.995,66.8525,66.9028,19400.0
2010-06-09 12:05:00,79.8,79.89,79.73,79.87,8600.0,66.9028,66.9782,66.8441,66.9614,8600.0
2010-06-09 12:10:00,79.87,79.92,79.82,79.84,17700.0,66.9614,67.0034,66.9195,66.9363,17700.0
2010-06-09 12:15:00,79.85,79.99,79.85,79.98,28700.0,66.9447,67.0621,66.9447,67.0537,28700.0
2010-06-09 12:20:00,79.99,80.01,79.89,80.01,33600.0,67.0621,67.0788,66.9782,67.0788,33600.0
2010-06-09 12:25:00,80.0,80.17,79.99,80.09,22900.0,67.0704,67.213,67.0621,67.1459,22900.0
2010-06-09 12:30:00,80.09,80.09,79.97,79.97,8400.0,67.1459,67.1459,67.0453,67.0453,8400.0
2010-06-09 12:35:00,79.94,79.99,79.86,79.91,23900.0,67.0201,67.0621,66.9531,66.995,23900.0
2010-06-09 12:40:00,79.91,79.94,79.75,79.77,22900.0,66.995,67.0201,66.8608,66.8776,22900.0
2010-06-09 12:45:00,79.77,79.85,79.71,79.82,20900.0,66.8776,66.9447,66.8273,66.9195,20900.0
2010-06-09 12:50:00,79.8,79.84,79.67,79.71,23100.0,66.9028,66.9363,66.7938,66.8273,23100.0
2010-06-09 12:55:00,79.71,79.71,79.45,79.47,20500.0,66.8273,66.8273,66.6093,66.6261,20500.0
2010-06-09 13:00:00,79.51,79.51,79.27,79.27,24300.0,66.6596,66.6596,66.4584,66.4584,24300.0
2010-06-09 13:05:00,79.28,79.38,79.26,79.27,35700.0,66.4668,66.5506,66.45,66.4584,35700.0
2010-06-09 13:10:00,79.24,79.3,79.14,79.21,54100.0,66.4333,66.4836,66.3494,66.4081,54100.0
2010-06-09 13:15:00,79.22,79.28,79.05,79.27,52900.0,66.4165,66.4668,66.274,66.4584,52900.0
2010-06-09 13:20:00,79.27,79.33,79.16,79.25,21000.0,66.4584,66.5087,66.3662,66.4417,21000.0
2010-06-09 13:25:00,79.25,79.3,79.1,79.13,16400.0,66.4417,66.4836,66.3159,66.341,16400.0
2010-06-09 13:30:00,79.12,79.14,78.88,78.88,20100.0,66.3327,66.3494,66.1314,66.1314,20100.0
2010-06-09 13:35:00,78.89,78.97,78.88,78.88,20300.0,66.1398,66.2069,66.1314,66.1314,20300.0
2010-06-09 13:40:00,78.82,78.91,78.72,78.91,30800.0,66.0811,66.1566,65.9973,66.1566,30800.0
2010-06-09 13:45:00,78.91,79.1,78.91,79.03,30500.0,66.1566,66.3159,66.1566,66.2572,30500.0
2010-06-09 13:50:00,79.02,79.18,78.96,79.03,18200.0,66.2488,66.383,66.1985,66.2572,18200.0
2010-06-09 13:55:00,79.02,79.04,78.77,78.94,29600.0,66.2488,66.2656,66.0392,66.1818,29600.0
2010-06-09 14:00:00,78.98,79.02,78.64,78.66,35200.0,66.2153,66.2488,65.9302,65.947,35200.0
2010-06-09 14:05:00,78.67,78.7,78.45,78.66,37900.0,65.9554,65.9805,65.7709,65.947,37900.0
2010-06-09 14:10:00,78.64,78.77,78.57,78.77,31100.0,65.9302,66.0392,65.8716,66.0392,31100.0
2010-06-09 14:15:00,78.77,78.84,78.69,78.7,23900.0,66.0392,66.0979,65.9722,65.9805,23900.0
2010-06-09 14:20:00,78.7,78.7,78.52,78.61,28200.0,65.9805,65.9805,65.8296,65.9051,28200.0
2010-06-09 14:25:00,78.6,78.76,78.52,78.7,36900.0,65.8967,66.0308,65.8296,65.9805,36900.0
2010-06-09 14:30:00,78.71,78.78,78.58,78.69,30000.0,65.9889,66.0476,65.8799,65.9722,30000.0
2010-06-09 14:35:00,78.69,78.85,78.67,78.76,25100.0,65.9722,66.1063,65.9554,66.0308,25100.0
2010-06-09 14:40:00,78.76,78.79,78.63,78.66,15700.0,66.0308,66.056,65.9219,65.947,15700.0
2010-06-09 14:45:00,78.64,78.84,78.42,78.49,33900.0,65.9302,66.0979,65.7458,65.8045,33900.0
2010-06-09 14:50:00,78.49,78.58,78.34,78.34,20300.0,65.8045,65.8799,65.6787,65.6787,20300.0
2010-06-09 14:55:00,78.37,78.42,78.03,78.08,30400.0,65.7039,65.7458,65.4188,65.4607,30400.0
2010-06-09 15:00:00,78.07,78.26,77.9,78.12,64900.0,65.4524,65.6117,65.3098,65.4943,64900.0
2010-06-09 15:05:00,78.13,78.31,78.06,78.26,33600.0,65.5027,65.6536,65.444,65.6117,33600.0
2010-06-09 15:10:00,78.26,78.26,77.81,77.99,39500.0,65.6117,65.6117,65.2344,65.3853,39500.0
2010-06-09 15:15:00,77.99,78.03,77.58,77.66,41100.0,65.3853,65.4188,65.0416,65.1086,41100.0
2010-06-09 15:20:00,77.66,77.84,77.49,77.82,44600.0,65.1086,65.2595,64.9661,65.2428,44600.0
2010-06-09 15:25:00,77.85,78.12,77.81,78.08,32600.0,65.2679,65.4943,65.2344,65.4607,32600.0
2010-06-09 15:30:00,78.07,78.08,77.71,77.71,43400.0,65.4524,65.4607,65.1505,65.1505,43400.0
2010-06-09 15:35:00,77.68,77.79,77.43,77.51,77000.0,65.1254,65.2176,64.9158,64.9829,77000.0
2010-06-09 15:40:00,77.51,77.65,77.44,77.5,80500.0,64.9829,65.1002,64.9242,64.9745,80500.0
2010-06-09 15:45:00,77.56,77.66,77.23,77.4,119600.0,65.0248,65.1086,64.7481,64.8906,119600.0
2010-06-09 15:50:00,77.4,77.43,77.12,77.37,105600.0,64.8906,64.9158,64.6559,64.8655,105600.0
2010-06-09 15:55:00,77.37,77.63,77.16,77.49,294900.0,64.8655,65.0835,64.6894,64.9661,294900.0
2010-06-10 09:30:00,79.14,79.39,78.9,79.13,69200.0,66.3494,66.559,66.1482,66.341,69200.0
2010-06-10 09:35:00,79.14,79.88,79.12,79.35,59200.0,66.3494,66.9698,66.3327,66.5255,59200.0
2010-06-10 09:40:00,79.31,79.52,79.29,79.41,25300.0,66.492,66.668,66.4752,66.5758,25300.0
2010-06-10 09:45:00,79.47,79.91,79.47,79.66,45700.0,66.6261,66.995,66.6261,66.7854,45700.0
2010-06-10 09:50:00,79.71,80.03,79.61,79.92,87500.0,66.8273,67.0956,66.7435,67.0034,87500.0
2010-06-10 09:55:00,79.9,79.98,79.65,79.8,90000.0,66.9866,67.0537,66.777,66.9028,90000.0
2010-06-10 10:00:00,79.81,79.96,79.65,79.78,137200.0,66.9111,67.0369,66.777,66.886,137200.0
2010-06-10 10:05:00,79.78,79.84,79.55,79.66,66500.0,66.886,66.9363,66.6932,66.7854,66500.0
2010-06-10 10:10:00,79.65,79.71,79.48,79.59,23400.0,66.777,66.8273,66.6345,66.7267,23400.0
2010-06-10 10:15:00,79.6,79.68,79.45,79.58,51500.0,66.7351,66.8022,66.6093,66.7183,51500.0
2010-06-10 10:20:00,79.55,79.62,79.36,79.46,40500.0,66.6932,66.7519,66.5339,66.6177,40500.0
2010-06-10 10:25:00,79.45,79.45,79.3,79.38,57100.0,66.6093,66.6093,66.4836,66.5506,57100.0
2010-06-10 10:30:00,79.39,79.61,79.34,79.57,24100.0,66.559,66.7435,66.5171,66.7099,24100.0
2010-06-10 10:35:00,79.58,79.85,79.58,79.71,24500.0,66.7183,66.9447,66.7183,66.8273,24500.0
2010-06-10 10:40:00,79.7,79.76,79.55,79.69,26900.0,66.8189,66.8692,66.6932,66.8105,26900.0
2010-06-10 10:45:00,79.67,79.67,79.39,79.52,33100.0,66.7938,66.7938,66.559,66.668,33100.0
2010-06-10 10:50:00,79.53,79.54,79.43,79.5,44500.0,66.6764,66.6848,66.5926,66.6512,44500.0
2010-06-10 10:55:00,79.5,79.52,79.39,79.43,29800.0,66.6512,66.668,66.559,66.5926,29800.0
2010-06-10 11:00:00,79.42,79.54,79.4,79.53,22900.0,66.5842,66.6848,66.5674,66.6764,22900.0
2010-06-10 11:05:00,79.53,79.58,79.52,79.57,11200.0,66.6764,66.7183,66.668,66.7099,11200.0
2010-06-10 11:10:00,79.58,79.69,79.57,79.61,19500.0,66.7183,66.8105,66.7099,66.7435,19500.0
2010-06-10 11:15:00,79.61,79.65,79.58,79.62,13100.0,66.7435,66.777,66.7183,66.7519,13100.0
2010-06-10 11:20:00,79.62,79.68,79.51,79.51,16500.0,66.7519,66.8022,66.6596,66.6596,16500.0
2010-06-10 11:25:00,79.54,79.54,79.34,79.38,15700.0,66.6848,66.6848,66.5171,66.5506,15700.0
2010-06-10 11:30:00,79.38,79.41,79.18,79.21,16600.0,66.5506,66.5758,66.383,66.4081,16600.0
2010-06-10 11:35:00,79.16,79.21,79.11,79.18,26700.0,66.3662,66.4081,66.3243,66.383,26700.0
2010-06-10 11:40:00,79.18,79.18,78.77,78.85,47700.0,66.383,66.383,66.0392,66.1063,47700.0
2010-06-10 11:45:00,78.85,78.9,78.77,78.79,36900.0,66.1063,66.1482,66.0392,66.056,36900.0
2010-06-10 11:50:00,78.8,78.98,78.76,78.96,18200.0,66.0644,66.2153,66.0308,66.1985,18200.0
2010-06-10 11:55:00,78.95,79.1,78.95,79.08,9200.0,66.1901,66.3159,66.1901,66.2991,9200.0
2010-06-10 12:00:00,79.07,79.1,78.82,78.89,12700.0,66.2907,66.3159,66.0811,66.1398,12700.0
2010-06-10 12:05:00,78.85,78.85,78.68,78.76,15500.0,66.1063,66.1063,65.9638,66.0308,15500.0
2010-06-10 12:10:00,78.73,78.82,78.65,78.75,11100.0,66.0057,66.0811,65.9386,66.0225,11100.0
2010-06-10 12:15:00,78.76,78.91,78.75,78.78,14500.0,66.0308,66.1566,66.0225,66.0476,14500.0
2010-06-10 12:20:00,78.77,79.06,78.77,78.97,17400.0,66.0392,66.2824,66.0392,66.2069,17400.0
2010-06-10 12:25:00,78.96,79.15,78.96,79.13,11600.0,66.1985,66.3578,66.1985,66.341,11600.0
2010-06-10 12:30:00,79.14,79.38,79.14,79.22,17700.0,66.3494,66.5506,66.3494,66.4165,17700.0
2010-06-10 12:35:00,79.22,79.29,79.12,79.19,20700.0,66.4165,66.4752,66.3327,66.3913,20700.0
2010-06-10 12:40:00,79.21,79.25,78.91,78.92,15800.0,66.4081,66.4417,66.1566,66.165,15800.0
2010-06-10 12:45:00,78.9,79.0,78.72,78.87,22900.0,66.1482,66.2321,65.9973,66.1231,22900.0
2010-06-10 12:50:00,78.89,79.15,78.86,79.14,6300.0,66.1398,66.3578,66.1147,66.3494,6300.0
2010-06-10 12:55:00,79.16,79.2,78.99,79.2,10200.0,66.3662,66.3997,66.2237,66.3997,10200.0
2010-06-10 13:00:00,79.2,79.21,78.92,78.93,12400.0,66.3997,66.4081,66.165,66.1734,12400.0
2010-06-10 13:05:00,78.95,79.08,78.88,79.08,16100.0,66.1901,66.2991,66.1314,66.2991,16100.0
2010-06-10 13:10:00,79.07,79.28,79.04,79.25,12100.0,66.2907,66.4668,66.2656,66.4417,12100.0
2010-06-10 13:15:00,79.23,79.24,79.02,79.14,12900.0,66.4249,66.4333,66.2488,66.3494,12900.0
2010-06-10 13:20:00,79.09,79.14,79.03,79.11,6900.0,66.3075,66.3494,66.2572,66.3243,6900.0
2010-06-10 13:25:00,79.11,79.36,79.08,79.32,6100.0,66.3243,66.5339,66.2991,66.5003,6100.0
2010-06-10 13:30:00,79.32,79.53,79.32,79.43,10100.0,66.5003,66.6764,66.5003,66.5926,10100.0
2010-06-10 13:35:00,79.48,79.55,79.4,79.54,12600.0,66.6345,66.6932,66.5674,66.6848,12600.0
2010-06-10 13:40:00,79.54,79.55,79.49,79.52,13900.0,66.6848,66.6932,66.6429,66.668,13900.0
2010-06-10 13:45:00,79.52,79.66,79.52,79.61,32800.0,66.668,66.7854,66.668,66.7435,32800.0
2010-06-10 13:50:00,79.63,79.64,79.49,79.6,24100.0,66.7602,66.7686,66.6429,66.7351,24100.0
2010-06-10 13:55:00,79.6,79.6,79.51,79.54,20800.0,66.7351,66.7351,66.6596,66.6848,20800.0
2010-06-10 14:00:00,79.53,79.57,79.48,79.48,9300.0,66.6764,66.7099,66.6345,66.6345,9300.0
2010-06-10 14:05:00,79.5,79.52,79.3,79.33,16900.0,66.6512,66.668,66.4836,66.5087,16900.0
2010-06-10 14:10:00,79.36,79.54,79.33,79.49,19700.0,66.5339,66.6848,66.5087,66.6429,19700.0
2010-06-10 14:15:00,79.47,79.69,79.47,79.66,18900.0,66.6261,66.8105,66.6261,66.7854,18900.0
2010-06-10 14:20:00,79.64,79.75,79.61,79.7,11100.0,66.7686,66.8608,66.7435,66.8189,11100.0
2010-06-10 14:25:00,79.69,79.73,79.68,79.69,10400.0,66.8105,66.8441,66.8022,66.8105,10400.0
2010-06-10 14:30:00,79.69,79.83,79.69,79.77,18200.0,66.8105,66.9279,66.8105,66.8776,18200.0
2010-06-10 14:35:00,79.78,79.88,79.77,79.83,14500.0,66.886,66.9698,66.8776,66.9279,14500.0
2010-06-10 14:40:00,79.8,80.1,79.8,80.1,68300.0,66.9028,67.1543,66.9028,67.1543,68300.0
2010-06-10 14:45:00,80.11,80.11,79.89,79.96,29700.0,67.1627,67.1627,66.9782,67.0369,29700.0
2010-06-10 14:50:00,79.97,79.97,79.85,79.91,13200.0,67.0453,67.0453,66.9447,66.995,13200.0
2010-06-10 14:55:00,79.91,79.95,79.82,79.86,15100.0,66.995,67.0285,66.9195,66.9531,15100.0
2010-06-10 15:00:00,79.85,79.95,79.67,79.72,30700.0,66.9447,67.0285,66.7938,66.8357,30700.0
2010-06-10 15:05:00,79.73,79.96,79.73,79.94,27400.0,66.8441,67.0369,66.8441,67.0201,27400.0
2010-06-10 15:10:00,79.93,79.98,79.84,79.91,40900.0,67.0117,67.0537,66.9363,66.995,40900.0
2010-06-10 15:15:00,79.91,80.15,79.86,80.12,91300.0,66.995,67.1962,66.9531,67.171,91300.0
2010-06-10 15:20:00,80.13,80.34,80.11,80.2,37500.0,67.1794,67.3555,67.1627,67.2381,37500.0
2010-06-10 15:25:00,80.19,80.23,80.11,80.19,26900.0,67.2297,67.2633,67.1627,67.2297,26900.0
2010-06-10 15:30:00,80.2,80.29,80.05,80.08,52200.0,67.2381,67.3136,67.1124,67.1375,52200.0
2010-06-10 15:35:00,80.12,80.17,80.0,80.05,44500.0,67.171,67.213,67.0704,67.1124,44500.0
2010-06-10 15:40:00,80.03,80.27,80.0,80.18,56500.0,67.0956,67.2968,67.0704,67.2213,56500.0
2010-06-10 15:45:00,80.16,80.22,80.04,80.14,63100.0,67.2046,67.2549,67.104,67.1878,63100.0
2010-06-10 15:50:00,80.14,80.3,80.09,80.16,146400.0,67.1878,67.322,67.1459,67.2046,146400.0
2010-06-10 15:55:00,80.16,80.25,80.14,80.24,163300.0,67.2046,67.28,67.1878,67.2716,163300.0
2010-06-11 09:30:00,79.53,79.53,78.82,78.88,60400.0,66.6764,66.6764,66.0811,66.1314,60400.0
2010-06-11 09:35:00,78.88,79.42,78.85,79.42,21900.0,66.1314,66.5842,66.1063,66.5842,21900.0
2010-06-11 09:40:00,79.35,79.45,79.26,79.34,44400.0,66.5255,66.6093,66.45,66.5171,44400.0
2010-06-11 09:45:00,79.34,79.41,79.29,79.34,28700.0,66.5171,66.5758,66.4752,66.5171,28700.0
2010-06-11 09:50:00,79.4,79.63,79.4,79.6,11900.0,66.5674,66.7602,66.5674,66.7351,11900.0
2010-06-11 09:55:00,79.63,80.0,79.6,79.99,63300.0,66.7602,67.0704,66.7351,67.0621,63300.0
2010-06-11 10:00:00,79.99,80.05,79.71,79.94,30800.0,67.0621,67.1124,66.8273,67.0201,30800.0
2010-06-11 10:05:00,79.96,80.35,79.75,80.21,51000.0,67.0369,67.3639,66.8608,67.2465,51000.0
2010-06-11 10:10:00,80.21,80.38,80.16,80.16,47000.0,67.2465,67.389,67.2046,67.2046,47000.0
2010-06-11 10:15:00,80.18,80.28,80.02,80.09,35700.0,67.2213,67.3052,67.0872,67.1459,35700.0
2010-06-11 10:20:00,80.09,80.22,79.99,80.14,60900.0,67.1459,67.2549,67.0621,67.1878,60900.0
2010-06-11 10:25:00,80.15,80.23,80.08,80.2,31200.0,67.1962,67.2633,67.1375,67.2381,31200.0
2010-06-11 10:30:00,80.18,80.43,80.17,80.32,47700.0,67.2213,67.4309,67.213,67.3387,47700.0
2010-06-11 10:35:00,80.32,80.37,80.21,80.22,55300.0,67.3387,67.3806,67.2465,67.2549,55300.0
2010-06-11 10:40:00,80.23,80.37,80.17,80.2,42900.0,67.2633,67.3806,67.213,67.2381,42900.0
2010-06-11 10:45:00,80.19,80.35,80.18,80.29,67500.0,67.2297,67.3639,67.2213,67.3136,67500.0
2010-06-11 10:50:00,80.29,80.32,80.12,80.14,50500.0,67.3136,67.3387,67.171,67.1878,50500.0
2010-06-11 10:55:00,80.16,80.21,79.94,79.99,36200.0,67.2046,67.2465,67.0201,67.0621,36200.0
2010-06-11 11:00:00,79.98,80.09,79.89,80.0,29500.0,67.0537,67.1459,66.9782,67.0704,29500.0
2010-06-11 11:05:00,79.98,80.0,79.76,79.85,39300.0,67.0537,67.0704,66.8692,66.9447,39300.0
2010-06-11 11:10:00,79.85,79.93,79.7,79.74,31900.0,66.9447,67.0117,66.8189,66.8525,31900.0
2010-06-11 11:15:00,79.72,79.76,79.55,79.74,29800.0,66.8357,66.8692,66.6932,66.8525,29800.0
2010-06-11 11:20:00,79.74,79.82,79.57,79.63,39600.0,66.8525,66.9195,66.7099,66.7602,39600.0
2010-06-11 11:25:00,79.61,79.75,79.59,79.6,31700.0,66.7435,66.8608,66.7267,66.7351,31700.0
2010-06-11 11:30:00,79.61,79.87,79.61,79.82,21200.0,66.7435,66.9614,66.7435,66.9195,21200.0
2010-06-11 11:35:00,79.82,79.88,79.74,79.75,24800.0,66.9195,66.9698,66.8525,66.8608,24800.0
2010-06-11 11:40:00,79.73,79.81,79.62,79.68,23800.0,66.8441,66.9111,66.7519,66.8022,23800.0
2010-06-11 11:45:00,79.69,79.81,79.68,79.79,13700.0,66.8105,66.9111,66.8022,66.8944,13700.0
2010-06-11 11:50:00,79.8,80.0,79.8,79.93,22500.0,66.9028,67.0704,66.9028,67.0117,22500.0
2010-06-11 11:55:00,79.93,80.07,79.88,80.04,28800.0,67.0117,67.1291,66.9698,67.104,28800.0
2010-06-11 12:00:00,80.03,80.17,80.0,80.08,45200.0,67.0956,67.213,67.0704,67.1375,45200.0
2010-06-11 12:05:00,80.04,80.17,80.04,80.15,12000.0,67.104,67.213,67.104,67.1962,12000.0
2010-06-11 12:10:00,80.16,80.2,80.04,80.16,10300.0,67.2046,67.2381,67.104,67.2046,10300.0
2010-06-11 12:15:00,80.16,80.17,80.05,80.16,16600.0,67.2046,67.213,67.1124,67.2046,16600.0
2010-06-11 12:20:00,80.12,80.13,80.03,80.04,16800.0,67.171,67.1794,67.0956,67.104,16800.0
2010-06-11 12:25:00,80.03,80.03,79.89,79.98,18700.0,67.0956,67.0956,66.9782,67.0537,18700.0
2010-06-11 12:30:00,80.0,80.01,79.91,80.0,25800.0,67.0704,67.0788,66.995,67.0704,25800.0
2010-06-11 12:35:00,80.0,80.15,79.99,80.08,26400.0,67.0704,67.1962,67.0621,67.1375,26400.0
2010-06-11 12:40:00,80.08,80.27,80.03,80.15,30600.0,67.1375,67.2968,67.0956,67.1962,30600.0
2010-06-11 12:45:00,80.17,80.3,80.14,80.3,28900.0,67.213,67.322,67.1878,67.322,28900.0
2010-06-11 12:50:00,80.29,80.3,80.16,80.18,6700.0,67.3136,67.322,67.2046,67.2213,6700.0
2010-06-11 12:55:00,80.15,80.2,80.07,80.11,17500.0,67.1962,67.2381,67.1291,67.1627,17500.0
2010-06-11 13:00:00,80.12,80.22,80.11,80.2,8400.0,67.171,67.2549,67.1627,67.2381,8400.0
2010-06-11 13:05:00,80.19,80.33,80.19,80.24,6500.0,67.2297,67.3471,67.2297,67.2716,6500.0
2010-06-11 13:10:00,80.24,80.28,80.18,80.25,6800.0,67.2716,67.3052,67.2213,67.28,6800.0
2010-06-11 13:15:00,80.28,80.3,80.26,80.27,7100.0,67.3052,67.322,67.2884,67.2968,7100.0
2010-06-11 13:20:00,80.27,80.3,80.16,80.2,10600.0,67.2968,67.322,67.2046,67.2381,10600.0
2010-06-11 13:25:00,80.2,80.29,80.17,80.25,15900.0,67.2381,67.3136,67.213,67.28,15900.0
2010-06-11 13:30:00,80.22,80.26,80.15,80.17,9900.0,67.2549,67.2884,67.1962,67.213,9900.0
2010-06-11 13:35:00,80.17,80.28,80.12,80.19,34100.0,67.213,67.3052,67.171,67.2297,34100.0
2010-06-11 13:40:00,80.2,80.21,80.07,80.1,17700.0,67.2381,67.2465,67.1291,67.1543,17700.0
2010-06-11 13:45:00,80.11,80.13,79.97,79.97,13900.0,67.1627,67.1794,67.0453,67.0453,13900.0
2010-06-11 13:50:00,79.98,80.01,79.92,79.97,12200.0,67.0537,67.0788,67.0034,67.0453,12200.0
2010-06-11 13:55:00,79.97,80.13,79.96,79.97,18100.0,67.0453,67.1794,67.0369,67.0453,18100.0
2010-06-11 14:00:00,79.97,80.17,79.89,80.13,23800.0,67.0453,67.213,66.9782,67.1794,23800.0
2010-06-11 14:05:00,80.11,80.16,80.04,80.07,15200.0,67.1627,67.2046,67.104,67.1291,15200.0
2010-06-11 14:10:00,80.07,80.13,79.94,79.95,9900.0,67.1291,67.1794,67.0201,67.0285,9900.0
2010-06-11 14:15:00,79.96,80.03,79.74,79.76,21300.0,67.0369,67.0956,66.8525,66.8692,21300.0
2010-06-11 14:20:00,79.75,79.83,79.68,79.74,21300.0,66.8608,66.9279,66.8022,66.8525,21300.0
2010-06-11 14:25:00,79.75,79.8,79.66,79.8,8000.0,66.8608,66.9028,66.7854,66.9028,8000.0
2010-06-11 14:30:00,79.8,79.95,79.78,79.87,7800.0,66.9028,67.0285,66.886,66.9614,7800.0
2010-06-11 14:35:00,79.86,79.91,79.78,79.78,12800.0,66.9531,66.995,66.886,66.886,12800.0
2010-06-11 14:40:00,79.77,79.92,79.77,79.92,4700.0,66.8776,67.0034,66.8776,67.0034,4700.0
2010-06-11 14:45:00,79.93,80.13,79.91,80.02,13600.0,67.0117,67.1794,66.995,67.0872,13600.0
2010-06-11 14:50:00,80.01,80.11,79.95,79.97,13500.0,67.0788,67.1627,67.0285,67.0453,13500.0
2010-06-11 14:55:00,79.97,80.02,79.87,79.92,8600.0,67.0453,67.0872,66.9614,67.0034,8600.0
2010-06-11 15:00:00,79.88,80.1,79.88,80.02,13500.0,66.9698,67.1543,66.9698,67.0872,13500.0
2010-06-11 15:05:00,80.01,80.04,79.88,79.93,18700.0,67.0788,67.104,66.9698,67.0117,18700.0
2010-06-11 15:10:00,79.93,79.96,79.83,79.93,24800.0,67.0117,67.0369,66.9279,67.0117,24800.0
2010-06-11 15:15:00,79.95,80.07,79.94,80.0,28100.0,67.0285,67.1291,67.0201,67.0704,28100.0
2010-06-11 15:20:00,79.97,80.02,79.9,79.96,22300.0,67.0453,67.0872,66.9866,67.0369,22300.0
2010-06-11 15:25:00,80.0,80.17,79.96,80.1,97000.0,67.0704,67.213,67.0369,67.1543,97000.0
2010-06-11 15:30:00,80.08,80.3,80.04,80.25,73600.0,67.1375,67.322,67.104,67.28,73600.0
2010-06-11 15:35:00,80.25,80.36,80.2,80.35,35400.0,67.28,67.3723,67.2381,67.3639,35400.0
2010-06-11 15:40:00,80.37,80.56,80.37,80.46,62500.0,67.3806,67.5399,67.3806,67.4561,62500.0
2010-06-11 15:45:00,80.46,80.7,80.37,80.65,61300.0,67.4561,67.6573,67.3806,67.6154,61300.0
2010-06-11 15:50:00,80.65,80.72,80.46,80.7,75400.0,67.6154,67.6741,67.4561,67.6573,75400.0
2010-06-11 15:55:00,80.69,80.74,80.62,80.71,65100.0,67.6489,67.6908,67.5902,67.6657,65100.0
2010-06-14 09:30:00,81.18,81.41,80.75,81.27,106400.0,68.0597,68.2526,67.6992,68.1352,106400.0
2010-06-14 09:35:00,81.27,81.27,80.79,81.05,77300.0,68.1352,68.1352,67.7328,67.9507,77300.0
2010-06-14 09:40:00,81.03,81.57,80.95,81.24,68600.0,67.934,68.3867,67.8669,68.11,68600.0
2010-06-14 09:45:00,81.23,81.67,81.16,81.67,31700.0,68.1016,68.4705,68.043,68.4705,31700.0
2010-06-14 09:50:00,81.66,81.78,81.56,81.56,51200.0,68.4621,68.5628,68.3783,68.3783,51200.0
2010-06-14 09:55:00,81.57,81.68,81.48,81.6,55700.0,68.3867,68.4789,68.3112,68.4118,55700.0
2010-06-14 10:00:00,81.6,81.75,81.57,81.7,39200.0,68.4118,68.5376,68.3867,68.4957,39200.0
2010-06-14 10:05:00,81.68,81.75,81.49,81.54,46900.0,68.4789,68.5376,68.3196,68.3615,46900.0
2010-06-14 10:10:00,81.56,81.72,81.52,81.52,38300.0,68.3783,68.5125,68.3448,68.3448,38300.0
2010-06-14 10:15:00,81.54,81.77,81.51,81.75,24600.0,68.3615,68.5544,68.3364,68.5376,24600.0
2010-06-14 10:20:00,81.78,81.95,81.78,81.86,36900.0,68.5628,68.7053,68.5628,68.6298,36900.0
2010-06-14 10:25:00,81.85,81.89,81.64,81.82,29500.0,68.6214,68.655,68.4454,68.5963,29500.0
2010-06-14 10:30:00,81.84,81.84,81.61,81.67,28700.0,68.6131,68.6131,68.4202,68.4705,28700.0
2010-06-14 10:35:00,81.67,81.67,81.47,81.6,40900.0,68.4705,68.4705,68.3029,68.4118,40900.0
2010-06-14 10:40:00,81.58,81.7,81.47,81.47,25300.0,68.3951,68.4957,68.3029,68.3029,25300.0
2010-06-14 10:45:00,81.46,81.52,81.4,81.47,42900.0,68.2945,68.3448,68.2442,68.3029,42900.0
2010-06-14 10:50:00,81.47,81.58,81.44,81.44,29300.0,68.3029,68.3951,68.2777,68.2777,29300.0
2010-06-14 10:55:00,81.47,81.82,81.46,81.72,35000.0,68.3029,68.5963,68.2945,68.5125,35000.0
2010-06-14 11:00:00,81.71,81.78,81.62,81.76,18000.0,68.5041,68.5628,68.4286,68.546,18000.0
2010-06-14 11:05:00,81.75,81.89,81.74,81.87,36300.0,68.5376,68.655,68.5292,68.6382,36300.0
2010-06-14 11:10:00,81.88,81.9,81.82,81.83,38900.0,68.6466,68.6634,68.5963,68.6047,38900.0
2010-06-14 11:15:00,81.83,81.84,81.73,81.84,25800.0,68.6047,68.6131,68.5208,68.6131,25800.0
2010-06-14 11:20:00,81.83,82.11,81.82,82.02,29600.0,68.6047,68.8394,68.5963,68.764,29600.0
2010-06-14 11:25:00,82.01,82.06,81.93,81.93,36500.0,68.7556,68.7975,68.6885,68.6885,36500.0
2010-06-14 11:30:00,81.92,81.93,81.8,81.88,18800.0,68.6801,68.6885,68.5795,68.6466,18800.0
2010-06-14 11:35:00,81.9,81.96,81.82,81.94,20800.0,68.6634,68.7137,68.5963,68.6969,20800.0
2010-06-14 11:40:00,81.93,82.23,81.93,82.18,26000.0,68.6885,68.94,68.6885,68.8981,26000.0
2010-06-14 11:45:00,82.21,82.26,82.14,82.14,18500.0,68.9233,68.9652,68.8646,68.8646,18500.0
2010-06-14 11:50:00,82.14,82.23,82.11,82.11,14300.0,68.8646,68.94,68.8394,68.8394,14300.0
2010-06-14 11:55:00,82.11,82.21,82.1,82.13,21700.0,68.8394,68.9233,68.831,68.8562,21700.0
2010-06-14 12:00:00,82.11,82.21,82.08,82.11,39200.0,68.8394,68.9233,68.8143,68.8394,39200.0
2010-06-14 12:05:00,82.12,82.3,82.11,82.21,51900.0,68.8478,68.9987,68.8394,68.9233,51900.0
2010-06-14 12:10:00,82.21,82.31,82.11,82.31,32800.0,68.9233,69.0071,68.8394,69.0071,32800.0
2010-06-14 12:15:00,82.33,82.37,82.21,82.23,17900.0,69.0239,69.0574,68.9233,68.94,17900.0
2010-06-14 12:20:00,82.23,82.38,82.22,82.36,25200.0,68.94,69.0658,68.9316,69.049,25200.0
2010-06-14 12:25:00,82.36,82.41,82.29,82.38,20200.0,69.049,69.0909,68.9903,69.0658,20200.0
2010-06-14 12:30:00,82.38,82.49,82.33,82.43,26500.0,69.0658,69.158,69.0239,69.1077,26500.0
2010-06-14 12:35:00,82.42,82.47,82.32,82.32,32500.0,69.0993,69.1412,69.0155,69.0155,32500.0
2010-06-14 12:40:00,82.33,82.39,82.31,82.37,14500.0,69.0239,69.0742,69.0071,69.0574,14500.0
2010-06-14 12:45:00,82.39,82.46,82.26,82.3,39900.0,69.0742,69.1329,68.9652,68.9987,39900.0
2010-06-14 12:50:00,82.29,82.32,82.1,82.18,23400.0,68.9903,69.0155,68.831,68.8981,23400.0
2010-06-14 12:55:00,82.19,82.19,81.87,81.9,24200.0,68.9065,68.9065,68.6382,68.6634,24200.0
2010-06-14 13:00:00,81.9,82.18,81.9,82.17,41500.0,68.6634,68.8981,68.6634,68.8897,41500.0
2010-06-14 13:05:00,82.16,82.26,82.0,82.08,49000.0,68.8813,68.9652,68.7472,68.8143,49000.0
2010-06-14 13:10:00,82.08,82.29,82.08,82.28,48300.0,68.8143,68.9903,68.8143,68.9819,48300.0
2010-06-14 13:15:00,82.3,82.41,82.19,82.26,39100.0,68.9987,69.0909,68.9065,68.9652,39100.0
2010-06-14 13:20:00,82.29,82.42,82.24,82.35,24100.0,68.9903,69.0993,68.9484,69.0406,24100.0
2010-06-14 13:25:00,82.35,82.4,82.29,82.3,28300.0,69.0406,69.0825,68.9903,68.9987,28300.0
2010-06-14 13:30:00,82.31,82.39,82.26,82.35,29100.0,69.0071,69.0742,68.9652,69.0406,29100.0
2010-06-14 13:35:00,82.35,82.5,82.34,82.42,30700.0,69.0406,69.1664,69.0322,69.0993,30700.0
2010-06-14 13:40:00,82.42,82.44,82.35,82.35,16400.0,69.0993,69.1161,69.0406,69.0406,16400.0
2010-06-14 13:45:00,82.35,82.4,82.13,82.16,32800.0,69.0406,69.0825,68.8562,68.8813,32800.0
2010-06-14 13:50:00,82.17,82.2,82.05,82.11,27800.0,68.8897,68.9149,68.7891,68.8394,27800.0
2010-06-14 13:55:00,82.11,82.19,81.95,81.95,43000.0,68.8394,68.9065,68.7053,68.7053,43000.0
2010-06-14 14:00:00,81.92,82.0,81.82,81.94,112200.0,68.6801,68.7472,68.5963,68.6969,112200.0
2010-06-14 14:05:00,81.94,82.01,81.86,81.94,49700.0,68.6969,68.7556,68.6298,68.6969,49700.0
2010-06-14 14:10:00,81.95,82.1,81.94,82.03,30900.0,68.7053,68.831,68.6969,68.7723,30900.0
2010-06-14 14:15:00,82.02,82.02,81.79,81.87,73300.0,68.764,68.764,68.5711,68.6382,73300.0
2010-06-14 14:20:00,81.88,81.99,81.73,81.98,59800.0,68.6466,68.7388,68.5208,68.7304,59800.0
2010-06-14 14:25:00,81.96,82.06,81.93,82.06,24600.0,68.7137,68.7975,68.6885,68.7975,24600.0
2010-06-14 14:30:00,82.08,82.08,81.85,81.85,49400.0,68.8143,68.8143,68.6214,68.6214,49400.0
2010-06-14 14:35:00,81.88,81.94,81.77,81.89,42700.0,68.6466,68.6969,68.5544,68.655,42700.0
2010-06-14 14:40:00,81.89,82.09,81.81,82.0,56100.0,68.655,68.8227,68.5879,68.7472,56100.0
2010-06-14 14:45:00,82.01,82.3,81.99,82.26,51500.0,68.7556,68.9987,68.7388,68.9652,51500.0
2010-06-14 14:50:00,82.25,82.27,82.08,82.24,26900.0,68.9568,68.9736,68.8143,68.9484,26900.0
2010-06-14 14:55:00,82.22,82.36,82.14,82.32,33000.0,68.9316,69.049,68.8646,69.0155,33000.0
2010-06-14 15:00:00,82.31,82.35,82.06,82.08,32000.0,69.0071,69.0406,68.7975,68.8143,32000.0
2010-06-14 15:05:00,82.05,82.32,82.03,82.31,51600.0,68.7891,69.0155,68.7723,69.0071,51600.0
2010-06-14 15:10:00,82.29,82.32,82.13,82.16,37400.0,68.9903,69.0155,68.8562,68.8813,37400.0
2010-06-14 15:15:00,82.15,82.24,82.1,82.14,86400.0,68.873,68.9484,68.831,68.8646,86400.0
2010-06-14 15:20:00,82.12,82.17,81.9,81.98,53500.0,68.8478,68.8897,68.6634,68.7304,53500.0
2010-06-14 15:25:00,81.99,82.01,81.81,82.01,51800.0,68.7388,68.7556,68.5879,68.7556,51800.0
2010-06-14 15:30:00,82.0,82.02,81.83,81.84,68900.0,68.7472,68.764,68.6047,68.6131,68900.0
2010-06-14 15:35:00,81.85,81.86,81.64,81.69,91700.0,68.6214,68.6298,68.4454,68.4873,91700.0
2010-06-14 15:40:00,81.69,81.73,81.49,81.68,87800.0,68.4873,68.5208,68.3196,68.4789,87800.0
2010-06-14 15:45:00,81.67,81.81,81.48,81.61,115300.0,68.4705,68.5879,68.3112,68.4202,115300.0
2010-06-14 15:50:00,81.6,81.6,81.33,81.45,107700.0,68.4118,68.4118,68.1855,68.2861,107700.0
2010-06-14 15:55:00,81.46,81.56,81.37,81.51,154300.0,68.2945,68.3783,68.219,68.3364,154300.0
2010-06-15 09:30:00,82.1,82.1,81.75,81.9,57600.0,68.9305,68.9305,68.6367,68.7626,57600.0
2010-06-15 09:35:00,81.92,82.65,81.81,82.52,48300.0,68.7794,69.3923,68.6871,69.2832,48300.0
2010-06-15 09:40:00,82.45,82.75,82.44,82.7,31500.0,69.2244,69.4763,69.216,69.4343,31500.0
2010-06-15 09:45:00,82.71,82.97,82.43,82.45,43300.0,69.4427,69.661,69.2076,69.2244,43300.0
2010-06-15 09:50:00,82.44,82.67,82.29,82.3,29000.0,69.216,69.4091,69.0901,69.0985,29000.0
2010-06-15 09:55:00,82.34,82.53,82.23,82.27,24600.0,69.132,69.2916,69.0397,69.0733,24600.0
2010-06-15 10:00:00,82.3,82.3,81.98,82.01,41100.0,69.0985,69.0985,68.8298,68.855,41100.0
2010-06-15 10:05:00,82.02,82.23,81.87,81.89,89700.0,68.8634,69.0397,68.7374,68.7542,89700.0
2010-06-15 10:10:00,81.9,81.95,81.75,81.78,32200.0,68.7626,68.8046,68.6367,68.6619,32200.0
2010-06-15 10:15:00,81.78,81.84,81.63,81.71,52100.0,68.6619,68.7122,68.5359,68.6031,52100.0
2010-06-15 10:20:00,81.73,81.97,81.73,81.92,28900.0,68.6199,68.8214,68.6199,68.7794,28900.0
2010-06-15 10:25:00,81.95,82.04,81.86,81.86,23100.0,68.8046,68.8802,68.729,68.729,23100.0
2010-06-15 10:30:00,81.84,81.98,81.8,81.87,23100.0,68.7122,68.8298,68.6787,68.7374,23100.0
2010-06-15 10:35:00,81.9,82.04,81.85,81.88,23000.0,68.7626,68.8802,68.7206,68.7458,23000.0
2010-06-15 10:40:00,81.89,82.02,81.82,81.96,31200.0,68.7542,68.8634,68.6955,68.813,31200.0
2010-06-15 10:45:00,81.96,82.14,81.93,82.11,32200.0,68.813,68.9641,68.7878,68.9389,32200.0
2010-06-15 10:50:00,82.13,82.13,81.98,82.09,26600.0,68.9557,68.9557,68.8298,68.9221,26600.0
2010-06-15 10:55:00,82.08,82.15,81.96,82.0,17500.0,68.9137,68.9725,68.813,68.8466,17500.0
2010-06-15 11:00:00,82.01,82.1,81.94,81.97,17200.0,68.855,68.9305,68.7962,68.8214,17200.0
2010-06-15 11:05:00,81.99,82.09,81.87,82.01,28800.0,68.8382,68.9221,68.7374,68.855,28800.0
2010-06-15 11:10:00,82.01,82.03,81.8,81.85,22900.0,68.855,68.8718,68.6787,68.7206,22900.0
2010-06-15 11:15:00,81.87,81.87,81.74,81.77,27100.0,68.7374,68.7374,68.6283,68.6535,27100.0
2010-06-15 11:20:00,81.78,81.9,81.74,81.8,23500.0,68.6619,68.7626,68.6283,68.6787,23500.0
2010-06-15 11:25:00,81.8,81.88,81.75,81.78,29500.0,68.6787,68.7458,68.6367,68.6619,29500.0
2010-06-15 11:30:00,81.75,81.84,81.72,81.77,24700.0,68.6367,68.7122,68.6115,68.6535,24700.0
2010-06-15 11:35:00,81.75,81.83,81.72,81.8,24600.0,68.6367,68.7038,68.6115,68.6787,24600.0
2010-06-15 11:40:00,81.8,81.92,81.78,81.86,20000.0,68.6787,68.7794,68.6619,68.729,20000.0
2010-06-15 11:45:00,81.86,81.86,81.65,81.75,24700.0,68.729,68.729,68.5527,68.6367,24700.0
2010-06-15 11:50:00,81.74,82.03,81.74,81.99,19400.0,68.6283,68.8718,68.6283,68.8382,19400.0
2010-06-15 11:55:00,82.01,82.09,81.76,81.84,56600.0,68.855,68.9221,68.6451,68.7122,56600.0
2010-06-15 12:00:00,81.84,82.03,81.83,81.93,29200.0,68.7122,68.8718,68.7038,68.7878,29200.0
2010-06-15 12:05:00,81.94,81.98,81.79,81.82,59700.0,68.7962,68.8298,68.6703,68.6955,59700.0
2010-06-15 12:10:00,81.82,81.88,81.8,81.81,52700.0,68.6955,68.7458,68.6787,68.6871,52700.0
2010-06-15 12:15:00,81.81,81.95,81.79,81.95,38100.0,68.6871,68.8046,68.6703,68.8046,38100.0
2010-06-15 12:20:00,81.94,82.03,81.75,81.77,48000.0,68.7962,68.8718,68.6367,68.6535,48000.0
2010-06-15 12:25:00,81.77,81.99,81.74,81.94,32900.0,68.6535,68.8382,68.6283,68.7962,32900.0
2010-06-15 12:30:00,81.92,82.2,81.92,82.19,42000.0,68.7794,69.0145,68.7794,69.0061,42000.0
2010-06-15 12:35:00,82.18,82.22,82.01,82.07,40100.0,68.9977,69.0313,68.855,68.9053,40100.0
2010-06-15 12:40:00,82.07,82.07,81.87,81.96,47700.0,68.9053,68.9053,68.7374,68.813,47700.0
2010-06-15 12:45:00,81.96,81.98,81.84,81.87,17600.0,68.813,68.8298,68.7122,68.7374,17600.0
2010-06-15 12:50:00,81.86,81.89,81.81,81.84,13500.0,68.729,68.7542,68.6871,68.7122,13500.0
2010-06-15 12:55:00,81.83,81.98,81.79,81.92,23400.0,68.7038,68.8298,68.6703,68.7794,23400.0
2010-06-15 13:00:00,81.91,81.91,81.8,81.84,32300.0,68.771,68.771,68.6787,68.7122,32300.0
2010-06-15 13:05:00,81.86,81.92,81.76,81.87,29100.0,68.729,68.7794,68.6451,68.7374,29100.0
2010-06-15 13:10:00,81.88,82.12,81.82,82.05,24900.0,68.7458,68.9473,68.6955,68.8886,24900.0
2010-06-15 13:15:00,82.07,82.29,82.07,82.24,28100.0,68.9053,69.0901,68.9053,69.0481,28100.0
2010-06-15 13:20:00,82.26,82.38,82.22,82.28,32300.0,69.0649,69.1656,69.0313,69.0817,32300.0
2010-06-15 13:25:00,82.28,82.28,82.1,82.14,25100.0,69.0817,69.0817,68.9305,68.9641,25100.0
2010-06-15 13:30:00,82.12,82.34,82.08,82.34,17100.0,68.9473,69.132,68.9137,69.132,17100.0
2010-06-15 13:35:00,82.32,82.35,82.25,82.26,20600.0,69.1152,69.1404,69.0565,69.0649,20600.0
2010-06-15 13:40:00,82.25,82.25,82.14,82.14,16500.0,69.0565,69.0565,68.9641,68.9641,16500.0
2010-06-15 13:45:00,82.14,82.41,82.07,82.41,30200.0,68.9641,69.1908,68.9053,69.1908,30200.0
2010-06-15 13:50:00,82.4,82.5,82.4,82.44,54000.0,69.1824,69.2664,69.1824,69.216,54000.0
2010-06-15 13:55:00,82.44,82.55,82.36,82.53,54800.0,69.216,69.3084,69.1488,69.2916,54800.0
2010-06-15 14:00:00,82.52,82.59,82.49,82.52,51100.0,69.2832,69.3419,69.258,69.2832,51100.0
2010-06-15 14:05:00,82.49,82.57,82.4,82.55,44800.0,69.258,69.3251,69.1824,69.3084,44800.0
2010-06-15 14:10:00,82.56,82.57,82.43,82.49,30100.0,69.3168,69.3251,69.2076,69.258,30100.0
2010-06-15 14:15:00,82.49,82.74,82.49,82.68,30000.0,69.258,69.4679,69.258,69.4175,30000.0
2010-06-15 14:20:00,82.68,82.86,82.66,82.79,39000.0,69.4175,69.5686,69.4007,69.5099,39000.0
2010-06-15 14:25:00,82.77,82.81,82.7,82.8,29100.0,69.4931,69.5266,69.4343,69.5183,29100.0
2010-06-15 14:30:00,82.8,82.83,82.73,82.76,30600.0,69.5183,69.5434,69.4595,69.4847,30600.0
2010-06-15 14:35:00,82.76,82.86,82.67,82.7,32000.0,69.4847,69.5686,69.4091,69.4343,32000.0
2010-06-15 14:40:00,82.7,82.79,82.63,82.77,35600.0,69.4343,69.5099,69.3755,69.4931,35600.0
2010-06-15 14:45:00,82.76,82.77,82.6,82.7,26300.0,69.4847,69.4931,69.3503,69.4343,26300.0
2010-06-15 14:50:00,82.7,82.76,82.67,82.69,19800.0,69.4343,69.4847,69.4091,69.4259,19800.0
2010-06-15 14:55:00,82.69,82.7,82.55,82.63,44400.0,69.4259,69.4343,69.3084,69.3755,44400.0
2010-06-15 15:00:00,82.63,82.64,82.48,82.6,46500.0,69.3755,69.3839,69.2496,69.3503,46500.0
2010-06-15 15:05:00,82.6,82.65,82.55,82.6,28800.0,69.3503,69.3923,69.3084,69.3503,28800.0
2010-06-15 15:10:00,82.6,82.61,82.43,82.48,39600.0,69.3503,69.3587,69.2076,69.2496,39600.0
2010-06-15 15:15:00,82.46,82.69,82.46,82.61,38100.0,69.2328,69.4259,69.2328,69.3587,38100.0
2010-06-15 15:20:00,82.6,82.69,82.55,82.6,91000.0,69.3503,69.4259,69.3084,69.3503,91000.0
2010-06-15 15:25:00,82.59,82.6,82.52,82.57,50800.0,69.3419,69.3503,69.2832,69.3251,50800.0
2010-06-15 15:30:00,82.56,82.6,82.55,82.59,94900.0,69.3168,69.3503,69.3084,69.3419,94900.0
2010-06-15 15:35:00,82.59,83.15,82.55,83.1,236000.0,69.3419,69.8121,69.3084,69.7701,236000.0
2010-06-15 15:40:00,83.11,83.14,82.86,82.9,94400.0,69.7785,69.8037,69.5686,69.6022,94400.0
2010-06-15 15:45:00,82.89,83.06,82.82,83.02,104800.0,69.5938,69.7365,69.535,69.703,104800.0
2010-06-15 15:50:00,83.02,83.05,82.9,82.94,105500.0,69.703,69.7282,69.6022,69.6358,105500.0
2010-06-15 15:55:00,82.93,83.12,82.85,83.02,261800.0,69.6274,69.7869,69.5602,69.703,261800.0
2010-06-16 09:30:00,81.4,82.0,81.22,81.61,536000.0,68.3428,68.8466,68.1917,68.5191,536000.0
2010-06-16 09:35:00,81.61,82.05,81.4,81.76,484500.0,68.5191,68.8886,68.3428,68.6451,484500.0
2010-06-16 09:40:00,81.78,81.96,80.78,80.83,464400.0,68.6619,68.813,67.8223,67.8643,464400.0
2010-06-16 09:45:00,80.78,81.34,80.75,80.8,337500.0,67.8223,68.2924,67.7971,67.8391,337500.0
2010-06-16 09:50:00,80.8,81.04,80.59,81.0,422700.0,67.8391,68.0406,67.6628,68.007,422700.0
2010-06-16 09:55:00,81.01,81.12,80.7,80.99,279800.0,68.0154,68.1077,67.7551,67.9986,279800.0
2010-06-16 10:00:00,80.99,81.15,80.82,80.87,187200.0,67.9986,68.1329,67.8559,67.8978,187200.0
2010-06-16 10:05:00,80.9,80.94,80.72,80.86,302900.0,67.923,67.9566,67.7719,67.8894,302900.0
2010-06-16 10:10:00,80.85,81.27,80.83,81.24,165800.0,67.881,68.2337,67.8643,68.2085,165800.0
2010-06-16 10:15:00,81.23,81.46,81.09,81.28,278200.0,68.2001,68.3932,68.0825,68.2421,278200.0
2010-06-16 10:20:00,81.26,81.57,81.11,81.27,297500.0,68.2253,68.4856,68.0993,68.2337,297500.0
2010-06-16 10:25:00,81.25,81.42,81.02,81.05,228100.0,68.2169,68.3596,68.0238,68.049,228100.0
2010-06-16 10:30:00,81.05,81.47,80.91,81.31,360600.0,68.049,68.4016,67.9314,68.2673,360600.0
2010-06-16 10:35:00,81.31,81.42,81.17,81.17,155000.0,68.2673,68.3596,68.1497,68.1497,155000.0
2010-06-16 10:40:00,81.18,81.35,81.0,81.3,111300.0,68.1581,68.3008,68.007,68.2589,111300.0
2010-06-16 10:45:00,81.26,81.36,81.11,81.15,59700.0,68.2253,68.3092,68.0993,68.1329,59700.0
2010-06-16 10:50:00,81.12,81.36,81.12,81.23,50200.0,68.1077,68.3092,68.1077,68.2001,50200.0
2010-06-16 10:55:00,81.25,81.4,81.23,81.38,102600.0,68.2169,68.3428,68.2001,68.326,102600.0
2010-06-16 11:00:00,81.4,81.41,81.05,81.27,109900.0,68.3428,68.3512,68.049,68.2337,109900.0
2010-06-16 11:05:00,81.29,81.36,81.15,81.24,99500.0,68.2505,68.3092,68.1329,68.2085,99500.0
2010-06-16 11:10:00,81.26,81.33,81.19,81.29,166100.0,68.2253,68.2841,68.1665,68.2505,166100.0
2010-06-16 11:15:00,81.27,81.32,81.18,81.22,102400.0,68.2337,68.2757,68.1581,68.1917,102400.0
2010-06-16 11:20:00,81.2,81.3,81.15,81.3,82300.0,68.1749,68.2589,68.1329,68.2589,82300.0
2010-06-16 11:25:00,81.3,81.65,81.29,81.39,133600.0,68.2589,68.5527,68.2505,68.3344,133600.0
2010-06-16 11:30:00,81.39,81.39,81.18,81.29,72400.0,68.3344,68.3344,68.1581,68.2505,72400.0
2010-06-16 11:35:00,81.29,81.34,81.21,81.28,47000.0,68.2505,68.2924,68.1833,68.2421,47000.0
2010-06-16 11:40:00,81.29,81.33,81.19,81.29,73100.0,68.2505,68.2841,68.1665,68.2505,73100.0
2010-06-16 11:45:00,81.29,81.31,81.18,81.23,57500.0,68.2505,68.2673,68.1581,68.2001,57500.0
2010-06-16 11:50:00,81.24,81.3,81.15,81.17,77300.0,68.2085,68.2589,68.1329,68.1497,77300.0
2010-06-16 11:55:00,81.16,81.19,80.97,81.02,119100.0,68.1413,68.1665,67.9818,68.0238,119100.0
2010-06-16 12:00:00,81.03,81.3,80.97,81.28,74700.0,68.0322,68.2589,67.9818,68.2421,74700.0
2010-06-16 12:05:00,81.29,81.3,81.11,81.15,91800.0,68.2505,68.2589,68.0993,68.1329,91800.0
2010-06-16 12:10:00,81.14,81.18,81.11,81.12,53200.0,68.1245,68.1581,68.0993,68.1077,53200.0
2010-06-16 12:15:00,81.14,81.15,81.1,81.1,71400.0,68.1245,68.1329,68.0909,68.0909,71400.0
2010-06-16 12:20:00,81.1,81.14,80.99,81.03,72300.0,68.0909,68.1245,67.9986,68.0322,72300.0
2010-06-16 12:25:00,81.02,81.07,80.99,81.06,54700.0,68.0238,68.0658,67.9986,68.0574,54700.0
2010-06-16 12:30:00,81.06,81.09,81.02,81.06,69600.0,68.0574,68.0825,68.0238,68.0574,69600.0
2010-06-16 12:35:00,81.07,81.11,81.06,81.09,44100.0,68.0658,68.0993,68.0574,68.0825,44100.0
2010-06-16 12:40:00,81.09,81.09,80.98,81.01,167500.0,68.0825,68.0825,67.9902,68.0154,167500.0
2010-06-16 12:45:00,81.0,81.09,80.93,81.0,136000.0,68.007,68.0825,67.9482,68.007,136000.0
2010-06-16 12:50:00,80.98,81.0,80.8,80.8,106100.0,67.9902,68.007,67.8391,67.8391,106100.0
2010-06-16 12:55:00,80.81,80.81,80.59,80.63,127700.0,67.8475,67.8475,67.6628,67.6963,127700.0
2010-06-16 13:00:00,80.62,80.64,80.46,80.46,186500.0,67.6879,67.7047,67.5536,67.5536,186500.0
2010-06-16 13:05:00,80.46,80.56,80.25,80.43,138700.0,67.5536,67.6376,67.3773,67.5284,138700.0
2010-06-16 13:10:00,80.47,80.5,80.27,80.3,79300.0,67.562,67.5872,67.3941,67.4193,79300.0
2010-06-16 13:15:00,80.29,80.39,80.28,80.39,95600.0,67.4109,67.4948,67.4025,67.4948,95600.0
2010-06-16 13:20:00,80.38,80.45,80.3,80.32,110100.0,67.4864,67.5452,67.4193,67.4361,110100.0
2010-06-16 13:25:00,80.33,80.38,80.15,80.24,184500.0,67.4445,67.4864,67.2933,67.3689,184500.0
2010-06-16 13:30:00,80.25,80.31,80.2,80.31,86300.0,67.3773,67.4277,67.3353,67.4277,86300.0
2010-06-16 13:35:00,80.31,80.39,80.28,80.37,109200.0,67.4277,67.4948,67.4025,67.478,109200.0
2010-06-16 13:40:00,80.37,80.44,80.32,80.39,130100.0,67.478,67.5368,67.4361,67.4948,130100.0
2010-06-16 13:45:00,80.39,80.44,80.38,80.4,57800.0,67.4948,67.5368,67.4864,67.5032,57800.0
2010-06-16 13:50:00,80.42,80.55,80.41,80.5,57400.0,67.52,67.6292,67.5116,67.5872,57400.0
2010-06-16 13:55:00,80.49,80.51,80.32,80.42,57900.0,67.5788,67.5956,67.4361,67.52,57900.0
2010-06-16 14:00:00,80.43,80.5,80.4,80.45,105800.0,67.5284,67.5872,67.5032,67.5452,105800.0
2010-06-16 14:05:00,80.47,80.47,80.31,80.38,87000.0,67.562,67.562,67.4277,67.4864,87000.0
2010-06-16 14:10:00,80.36,80.39,80.1,80.14,84600.0,67.4696,67.4948,67.2514,67.2849,84600.0
2010-06-16 14:15:00,80.14,80.3,80.12,80.17,98300.0,67.2849,67.4193,67.2681,67.3101,98300.0
2010-06-16 14:20:00,80.18,80.18,79.89,79.9,170000.0,67.3185,67.3185,67.075,67.0834,170000.0
2010-06-16 14:25:00,79.91,80.07,79.76,79.82,153200.0,67.0918,67.2262,66.9659,67.0163,153200.0
2010-06-16 14:30:00,79.82,79.82,79.5,79.58,357400.0,67.0163,67.0163,66.7476,66.8148,357400.0
2010-06-16 14:35:00,79.57,79.63,79.45,79.58,198100.0,66.8064,66.8567,66.7056,66.8148,198100.0
2010-06-16 14:40:00,79.57,79.75,79.54,79.66,130200.0,66.8064,66.9575,66.7812,66.8819,130200.0
2010-06-16 14:45:00,79.66,79.67,79.22,79.28,271400.0,66.8819,66.8903,66.5125,66.5629,271400.0
2010-06-16 14:50:00,79.29,79.33,79.01,79.04,196200.0,66.5713,66.6049,66.3362,66.3614,196200.0
2010-06-16 14:55:00,79.06,79.06,78.55,78.64,281200.0,66.3782,66.3782,65.95,66.0255,281200.0
2010-06-16 15:00:00,78.66,78.86,78.56,78.77,254800.0,66.0423,66.2103,65.9584,66.1347,254800.0
2010-06-16 15:05:00,78.77,79.16,78.7,79.03,355500.0,66.1347,66.4621,66.0759,66.353,355500.0
2010-06-16 15:10:00,79.03,79.06,78.7,78.71,176700.0,66.353,66.3782,66.0759,66.0843,176700.0
2010-06-16 15:15:00,78.71,78.73,78.33,78.57,317900.0,66.0843,66.1011,65.7653,65.9668,317900.0
2010-06-16 15:20:00,78.61,78.63,78.36,78.41,195300.0,66.0004,66.0172,65.7905,65.8324,195300.0
2010-06-16 15:25:00,78.41,78.75,78.41,78.59,195400.0,65.8324,66.1179,65.8324,65.9836,195400.0
2010-06-16 15:30:00,78.58,78.58,78.35,78.44,214700.0,65.9752,65.9752,65.7821,65.8576,214700.0
2010-06-16 15:35:00,78.43,78.48,78.16,78.17,485100.0,65.8492,65.8912,65.6225,65.6309,485100.0
2010-06-16 15:40:00,78.17,80.48,77.99,78.21,357600.0,65.6309,67.5704,65.4798,65.6645,357600.0
2010-06-16 15:45:00,78.2,78.34,78.2,78.29,333100.0,65.6561,65.7737,65.6561,65.7317,333100.0
2010-06-16 15:50:00,78.29,78.3,77.99,78.08,339400.0,65.7317,65.7401,65.4798,65.5554,339400.0
2010-06-16 15:55:00,78.09,78.18,77.92,78.07,666900.0,65.5638,65.6393,65.421,65.547,666900.0
2010-06-17 09:30:00,78.5,78.52,77.8,77.97,235900.0,65.908,65.9248,65.3203,65.463,235900.0
2010-06-17 09:35:00,77.99,78.05,77.64,77.81,126800.0,65.4798,65.5302,65.186,65.3287,126800.0
2010-06-17 09:40:00,77.8,78.25,77.6,78.16,157800.0,65.3203,65.6981,65.1524,65.6225,157800.0
2010-06-17 09:45:00,78.12,78.46,78.07,78.21,145700.0,65.589,65.8744,65.547,65.6645,145700.0
2010-06-17 09:50:00,78.23,78.43,78.2,78.36,170900.0,65.6813,65.8492,65.6561,65.7905,170900.0
2010-06-17 09:55:00,78.35,78.43,78.02,78.05,125400.0,65.7821,65.8492,65.505,65.5302,125400.0
2010-06-17 10:00:00,78.11,78.13,77.77,78.04,204300.0,65.5806,65.5974,65.2951,65.5218,204300.0
2010-06-17 10:05:00,78.03,78.37,77.95,78.17,153600.0,65.5134,65.7989,65.4462,65.6309,153600.0
2010-06-17 10:10:00,78.18,78.32,77.93,78.04,145800.0,65.6393,65.7569,65.4294,65.5218,145800.0
2010-06-17 10:15:00,78.04,78.12,77.85,78.12,177400.0,65.5218,65.589,65.3623,65.589,177400.0
2010-06-17 10:20:00,78.13,78.13,77.86,77.96,85100.0,65.5974,65.5974,65.3707,65.4546,85100.0
2010-06-17 10:25:00,77.96,78.08,77.77,78.04,103300.0,65.4546,65.5554,65.2951,65.5218,103300.0
2010-06-17 10:30:00,78.04,78.09,77.89,77.9,104600.0,65.5218,65.5638,65.3959,65.4042,104600.0
2010-06-17 10:35:00,77.88,78.05,77.87,77.96,69400.0,65.3875,65.5302,65.3791,65.4546,69400.0
2010-06-17 10:40:00,77.97,78.07,77.86,78.03,101200.0,65.463,65.547,65.3707,65.5134,101200.0
2010-06-17 10:45:00,78.01,78.02,77.86,77.93,67900.0,65.4966,65.505,65.3707,65.4294,67900.0
2010-06-17 10:50:00,77.93,78.01,77.87,77.97,75400.0,65.4294,65.4966,65.3791,65.463,75400.0
2010-06-17 10:55:00,77.97,77.99,77.65,77.69,64500.0,65.463,65.4798,65.1944,65.2279,64500.0
2010-06-17 11:00:00,77.71,77.81,77.53,77.62,75800.0,65.2447,65.3287,65.0936,65.1692,75800.0
2010-06-17 11:05:00,77.63,77.68,77.56,77.61,71700.0,65.1776,65.2195,65.1188,65.1608,71700.0
2010-06-17 11:10:00,77.6,77.71,77.56,77.64,94000.0,65.1524,65.2447,65.1188,65.186,94000.0
2010-06-17 11:15:00,77.63,77.71,77.58,77.7,47600.0,65.1776,65.2447,65.1356,65.2363,47600.0
2010-06-17 11:20:00,77.7,77.86,77.7,77.82,69500.0,65.2363,65.3707,65.2363,65.3371,69500.0
2010-06-17 11:25:00,77.82,78.22,77.81,78.07,123600.0,65.3371,65.6729,65.3287,65.547,123600.0
2010-06-17 11:30:00,78.07,78.15,77.96,77.97,81800.0,65.547,65.6141,65.4546,65.463,81800.0
2010-06-17 11:35:00,77.97,78.07,77.93,77.99,28400.0,65.463,65.547,65.4294,65.4798,28400.0
2010-06-17 11:40:00,78.01,78.07,77.92,77.95,95100.0,65.4966,65.547,65.421,65.4462,95100.0
2010-06-17 11:45:00,77.93,78.03,77.85,77.9,48400.0,65.4294,65.5134,65.3623,65.4042,48400.0
2010-06-17 11:50:00,77.89,77.99,77.87,77.99,20600.0,65.3959,65.4798,65.3791,65.4798,20600.0
2010-06-17 11:55:00,77.98,78.22,77.98,78.06,53300.0,65.4714,65.6729,65.4714,65.5386,53300.0
2010-06-17 12:00:00,78.06,78.07,77.79,77.92,38500.0,65.5386,65.547,65.3119,65.421,38500.0
2010-06-17 12:05:00,77.89,78.08,77.85,78.0,33100.0,65.3959,65.5554,65.3623,65.4882,33100.0
2010-06-17 12:10:00,78.01,78.14,78.0,78.07,31700.0,65.4966,65.6058,65.4882,65.547,31700.0
2010-06-17 12:15:00,78.09,78.13,77.97,78.04,42500.0,65.5638,65.5974,65.463,65.5218,42500.0
2010-06-17 12:20:00,78.05,78.09,77.96,78.0,45400.0,65.5302,65.5638,65.4546,65.4882,45400.0
2010-06-17 12:25:00,77.99,78.09,77.82,77.9,63600.0,65.4798,65.5638,65.3371,65.4042,63600.0
2010-06-17 12:30:00,77.87,78.02,77.87,77.95,28500.0,65.3791,65.505,65.3791,65.4462,28500.0
2010-06-17 12:35:00,77.95,78.01,77.85,77.99,32800.0,65.4462,65.4966,65.3623,65.4798,32800.0
2010-06-17 12:40:00,77.98,78.02,77.85,77.85,38500.0,65.4714,65.505,65.3623,65.3623,38500.0
2010-06-17 12:45:00,77.85,77.92,77.67,77.92,81400.0,65.3623,65.421,65.2111,65.421,81400.0
2010-06-17 12:50:00,77.91,78.22,77.91,78.22,27800.0,65.4126,65.6729,65.4126,65.6729,27800.0
2010-06-17 12:55:00,78.22,78.25,78.14,78.16,62500.0,65.6729,65.6981,65.6058,65.6225,62500.0
2010-06-17 13:00:00,78.15,78.16,77.96,78.04,57500.0,65.6141,65.6225,65.4546,65.5218,57500.0
2010-06-17 13:05:00,78.04,78.05,77.92,77.97,61300.0,65.5218,65.5302,65.421,65.463,61300.0
2010-06-17 13:10:00,77.97,78.01,77.9,77.96,80400.0,65.463,65.4966,65.4042,65.4546,80400.0
2010-06-17 13:15:00,77.96,78.04,77.96,77.97,77200.0,65.4546,65.5218,65.4546,65.463,77200.0
2010-06-17 13:20:00,77.96,78.02,77.96,78.01,96900.0,65.4546,65.505,65.4546,65.4966,96900.0
2010-06-17 13:25:00,78.0,78.19,77.99,78.19,85800.0,65.4882,65.6477,65.4798,65.6477,85800.0
2010-06-17 13:30:00,78.19,78.24,78.05,78.11,55700.0,65.6477,65.6897,65.5302,65.5806,55700.0
2010-06-17 13:35:00,78.11,78.14,78.03,78.06,85900.0,65.5806,65.6058,65.5134,65.5386,85900.0
2010-06-17 13:40:00,78.06,78.06,77.94,77.95,69800.0,65.5386,65.5386,65.4378,65.4462,69800.0
2010-06-17 13:45:00,77.96,77.97,77.76,77.8,80800.0,65.4546,65.463,65.2867,65.3203,80800.0
2010-06-17 13:50:00,77.81,77.83,77.69,77.82,63100.0,65.3287,65.3455,65.2279,65.3371,63100.0
2010-06-17 13:55:00,77.8,77.89,77.77,77.89,62600.0,65.3203,65.3959,65.2951,65.3959,62600.0
2010-06-17 14:00:00,77.89,77.96,77.86,77.91,77300.0,65.3959,65.4546,65.3707,65.4126,77300.0
2010-06-17 14:05:00,77.92,77.99,77.85,77.85,61600.0,65.421,65.4798,65.3623,65.3623,61600.0
2010-06-17 14:10:00,77.84,77.89,77.7,77.73,185700.0,65.3539,65.3959,65.2363,65.2615,185700.0
2010-06-17 14:15:00,77.75,77.75,77.66,77.72,47600.0,65.2783,65.2783,65.2027,65.2531,47600.0
2010-06-17 14:20:00,77.74,77.75,77.62,77.7,44600.0,65.2699,65.2783,65.1692,65.2363,44600.0
2010-06-17 14:25:00,77.7,77.7,77.39,77.44,115400.0,65.2363,65.2363,64.9761,65.018,115400.0
2010-06-17 14:30:00,77.45,77.58,77.36,77.57,138800.0,65.0264,65.1356,64.9509,65.1272,138800.0
2010-06-17 14:35:00,77.58,77.65,77.55,77.57,69300.0,65.1356,65.1944,65.1104,65.1272,69300.0
2010-06-17 14:40:00,77.55,77.57,77.25,77.29,75900.0,65.1104,65.1272,64.8585,64.8921,75900.0
2010-06-17 14:45:00,77.28,77.43,77.25,77.35,61100.0,64.8837,65.0096,64.8585,64.9425,61100.0
2010-06-17 14:50:00,77.36,77.39,77.28,77.33,82400.0,64.9509,64.9761,64.8837,64.9257,82400.0
2010-06-17 14:55:00,77.34,77.5,77.33,77.41,71900.0,64.9341,65.0684,64.9257,64.9928,71900.0
2010-06-17 15:00:00,77.4,77.44,77.25,77.34,135400.0,64.9845,65.018,64.8585,64.9341,135400.0
2010-06-17 15:05:00,77.34,77.45,77.32,77.43,70800.0,64.9341,65.0264,64.9173,65.0096,70800.0
2010-06-17 15:10:00,77.45,77.62,77.33,77.34,112600.0,65.0264,65.1692,64.9257,64.9341,112600.0
2010-06-17 15:15:00,77.32,77.44,77.21,77.28,141100.0,64.9173,65.018,64.8249,64.8837,141100.0
2010-06-17 15:20:00,77.28,77.35,77.2,77.28,102700.0,64.8837,64.9425,64.8165,64.8837,102700.0
2010-06-17 15:25:00,77.28,77.32,77.13,77.19,68300.0,64.8837,64.9173,64.7578,64.8081,68300.0
2010-06-17 15:30:00,77.18,77.5,77.18,77.47,91800.0,64.7997,65.0684,64.7997,65.0432,91800.0
2010-06-17 15:35:00,77.46,77.55,77.39,77.39,125400.0,65.0348,65.1104,64.9761,64.9761,125400.0
2010-06-17 15:40:00,77.4,77.54,77.37,77.47,230500.0,64.9845,65.102,64.9593,65.0432,230500.0
2010-06-17 15:45:00,77.47,77.8,77.47,77.8,202700.0,65.0432,65.3203,65.0432,65.3203,202700.0
2010-06-17 15:50:00,77.8,78.03,77.77,78.0,358900.0,65.3203,65.5134,65.2951,65.4882,358900.0
2010-06-17 15:55:00,78.01,78.19,77.99,78.11,422200.0,65.4966,65.6477,65.4798,65.5806,422200.0
2010-06-18 09:30:00,78.47,78.63,78.26,78.54,506100.0,65.8828,66.0172,65.7065,65.9416,506100.0
2010-06-18 09:35:00,78.55,78.75,78.47,78.58,87000.0,65.95,66.1179,65.8828,65.9752,87000.0
2010-06-18 09:40:00,78.54,78.57,78.3,78.45,36700.0,65.9416,65.9668,65.7401,65.866,36700.0
2010-06-18 09:45:00,78.49,78.54,78.31,78.32,26400.0,65.8996,65.9416,65.7485,65.7569,26400.0
2010-06-18 09:50:00,78.33,78.37,78.11,78.28,70200.0,65.7653,65.7989,65.5806,65.7233,70200.0
2010-06-18 09:55:00,78.26,78.26,77.91,77.95,44600.0,65.7065,65.7065,65.4126,65.4462,44600.0
2010-06-18 10:00:00,77.96,78.3,77.96,78.18,49800.0,65.4546,65.7401,65.4546,65.6393,49800.0
2010-06-18 10:05:00,78.18,78.33,78.16,78.19,45200.0,65.6393,65.7653,65.6225,65.6477,45200.0
2010-06-18 10:10:00,78.2,78.32,78.19,78.23,59700.0,65.6561,65.7569,65.6477,65.6813,59700.0
2010-06-18 10:15:00,78.23,78.46,78.23,78.44,40000.0,65.6813,65.8744,65.6813,65.8576,40000.0
2010-06-18 10:20:00,78.46,78.49,78.27,78.29,22400.0,65.8744,65.8996,65.7149,65.7317,22400.0
2010-06-18 10:25:00,78.29,78.63,78.29,78.6,53000.0,65.7317,66.0172,65.7317,65.992,53000.0
2010-06-18 10:30:00,78.58,78.7,78.41,78.45,59000.0,65.9752,66.0759,65.8324,65.866,59000.0
2010-06-18 10:35:00,78.43,78.58,78.32,78.42,30800.0,65.8492,65.9752,65.7569,65.8408,30800.0
2010-06-18 10:40:00,78.44,78.44,78.3,78.39,39800.0,65.8576,65.8576,65.7401,65.8156,39800.0
2010-06-18 10:45:00,78.39,78.59,78.39,78.58,31400.0,65.8156,65.9836,65.8156,65.9752,31400.0
2010-06-18 10:50:00,78.58,78.64,78.55,78.58,25600.0,65.9752,66.0255,65.95,65.9752,25600.0
2010-06-18 10:55:00,78.56,78.65,78.44,78.47,25800.0,65.9584,66.0339,65.8576,65.8828,25800.0
2010-06-18 11:00:00,78.5,78.55,78.43,78.45,27400.0,65.908,65.95,65.8492,65.866,27400.0
2010-06-18 11:05:00,78.44,78.55,78.38,78.5,31700.0,65.8576,65.95,65.8073,65.908,31700.0
2010-06-18 11:10:00,78.52,78.6,78.46,78.55,50300.0,65.9248,65.992,65.8744,65.95,50300.0
2010-06-18 11:15:00,78.59,78.65,78.53,78.6,57200.0,65.9836,66.0339,65.9332,65.992,57200.0
2010-06-18 11:20:00,78.62,78.65,78.54,78.64,23000.0,66.0088,66.0339,65.9416,66.0255,23000.0
2010-06-18 11:25:00,78.61,78.62,78.49,78.54,22300.0,66.0004,66.0088,65.8996,65.9416,22300.0
2010-06-18 11:30:00,78.53,78.68,78.47,78.61,51800.0,65.9332,66.0591,65.8828,66.0004,51800.0
2010-06-18 11:35:00,78.63,78.7,78.53,78.6,26600.0,66.0172,66.0759,65.9332,65.992,26600.0
2010-06-18 11:40:00,78.6,78.63,78.5,78.59,52800.0,65.992,66.0172,65.908,65.9836,52800.0
2010-06-18 11:45:00,78.58,78.65,78.5,78.6,25100.0,65.9752,66.0339,65.908,65.992,25100.0
2010-06-18 11:50:00,78.61,78.7,78.55,78.58,33800.0,66.0004,66.0759,65.95,65.9752,33800.0
2010-06-18 11:55:00,78.57,78.58,78.51,78.52,9100.0,65.9668,65.9752,65.9164,65.9248,9100.0
2010-06-18 12:00:00,78.53,78.73,78.53,78.69,33500.0,65.9332,66.1011,65.9332,66.0675,33500.0
2010-06-18 12:05:00,78.69,78.75,78.67,78.71,28300.0,66.0675,66.1179,66.0507,66.0843,28300.0
2010-06-18 12:10:00,78.71,78.75,78.68,78.73,24100.0,66.0843,66.1179,66.0591,66.1011,24100.0
2010-06-18 12:15:00,78.73,78.75,78.68,78.74,15900.0,66.1011,66.1179,66.0591,66.1095,15900.0
2010-06-18 12:20:00,78.74,78.75,78.63,78.72,71400.0,66.1095,66.1179,66.0172,66.0927,71400.0
2010-06-18 12:25:00,78.72,78.75,78.65,78.69,48900.0,66.0927,66.1179,66.0339,66.0675,48900.0
2010-06-18 12:30:00,78.7,78.73,78.6,78.62,48800.0,66.0759,66.1011,65.992,66.0088,48800.0
2010-06-18 12:35:00,78.61,78.66,78.56,78.66,29800.0,66.0004,66.0423,65.9584,66.0423,29800.0
2010-06-18 12:40:00,78.66,78.71,78.54,78.56,24700.0,66.0423,66.0843,65.9416,65.9584,24700.0
2010-06-18 12:45:00,78.58,78.71,78.57,78.67,16400.0,65.9752,66.0843,65.9668,66.0507,16400.0
2010-06-18 12:50:00,78.67,78.8,78.65,78.78,37100.0,66.0507,66.1599,66.0339,66.1431,37100.0
2010-06-18 12:55:00,78.76,78.78,78.67,78.69,21200.0,66.1263,66.1431,66.0507,66.0675,21200.0
2010-06-18 13:00:00,78.68,78.75,78.57,78.71,46100.0,66.0591,66.1179,65.9668,66.0843,46100.0
2010-06-18 13:05:00,78.69,78.75,78.65,78.66,9800.0,66.0675,66.1179,66.0339,66.0423,9800.0
2010-06-18 13:10:00,78.65,78.78,78.65,78.7,14200.0,66.0339,66.1431,66.0339,66.0759,14200.0
2010-06-18 13:15:00,78.72,78.76,78.62,78.62,12400.0,66.0927,66.1263,66.0088,66.0088,12400.0
2010-06-18 13:20:00,78.61,78.68,78.61,78.64,20800.0,66.0004,66.0591,66.0004,66.0255,20800.0
2010-06-18 13:25:00,78.67,78.7,78.57,78.62,35700.0,66.0507,66.0759,65.9668,66.0088,35700.0
2010-06-18 13:30:00,78.63,78.67,78.58,78.61,15100.0,66.0172,66.0507,65.9752,66.0004,15100.0
2010-06-18 13:35:00,78.62,78.63,78.56,78.57,23200.0,66.0088,66.0172,65.9584,65.9668,23200.0
2010-06-18 13:40:00,78.58,78.62,78.47,78.49,34600.0,65.9752,66.0088,65.8828,65.8996,34600.0
2010-06-18 13:45:00,78.51,78.53,78.31,78.35,42100.0,65.9164,65.9332,65.7485,65.7821,42100.0
2010-06-18 13:50:00,78.35,78.41,78.31,78.38,13000.0,65.7821,65.8324,65.7485,65.8073,13000.0
2010-06-18 13:55:00,78.4,78.5,78.39,78.45,29800.0,65.824,65.908,65.8156,65.866,29800.0
2010-06-18 14:00:00,78.46,78.48,78.37,78.42,13900.0,65.8744,65.8912,65.7989,65.8408,13900.0
2010-06-18 14:05:00,78.41,78.5,78.39,78.45,24700.0,65.8324,65.908,65.8156,65.866,24700.0
2010-06-18 14:10:00,78.45,78.58,78.45,78.47,18400.0,65.866,65.9752,65.866,65.8828,18400.0
2010-06-18 14:15:00,78.48,78.56,78.45,78.5,14100.0,65.8912,65.9584,65.866,65.908,14100.0
2010-06-18 14:20:00,78.5,78.52,78.45,78.47,88100.0,65.908,65.9248,65.866,65.8828,88100.0
2010-06-18 14:25:00,78.46,78.63,78.46,78.63,23200.0,65.8744,66.0172,65.8744,66.0172,23200.0
2010-06-18 14:30:00,78.63,78.65,78.56,78.57,33300.0,66.0172,66.0339,65.9584,65.9668,33300.0
2010-06-18 14:35:00,78.58,78.63,78.5,78.59,33400.0,65.9752,66.0172,65.908,65.9836,33400.0
2010-06-18 14:40:00,78.57,78.64,78.52,78.61,38700.0,65.9668,66.0255,65.9248,66.0004,38700.0
2010-06-18 14:45:00,78.6,78.72,78.6,78.61,34200.0,65.992,66.0927,65.992,66.0004,34200.0
2010-06-18 14:50:00,78.6,78.66,78.56,78.63,19900.0,65.992,66.0423,65.9584,66.0172,19900.0
2010-06-18 14:55:00,78.63,78.69,78.59,78.65,22500.0,66.0172,66.0675,65.9836,66.0339,22500.0
2010-06-18 15:00:00,78.64,78.65,78.5,78.52,26200.0,66.0255,66.0339,65.908,65.9248,26200.0
2010-06-18 15:05:00,78.53,78.68,78.51,78.65,67800.0,65.9332,66.0591,65.9164,66.0339,67800.0
2010-06-18 15:10:00,78.64,78.67,78.59,78.62,60300.0,66.0255,66.0507,65.9836,66.0088,60300.0
2010-06-18 15:15:00,78.62,78.67,78.59,78.64,56800.0,66.0088,66.0507,65.9836,66.0255,56800.0
2010-06-18 15:20:00,78.64,78.72,78.61,78.67,32800.0,66.0255,66.0927,66.0004,66.0507,32800.0
2010-06-18 15:25:00,78.66,78.72,78.64,78.67,34700.0,66.0423,66.0927,66.0255,66.0507,34700.0
2010-06-18 15:30:00,78.67,78.75,78.6,78.6,43200.0,66.0507,66.1179,65.992,65.992,43200.0
2010-06-18 15:35:00,78.61,78.68,78.59,78.66,61700.0,66.0004,66.0591,65.9836,66.0423,61700.0
2010-06-18 15:40:00,78.66,78.73,78.64,78.72,55500.0,66.0423,66.1011,66.0255,66.0927,55500.0
2010-06-18 15:45:00,78.72,78.81,78.7,78.74,59400.0,66.0927,66.1683,66.0759,66.1095,59400.0
2010-06-18 15:50:00,78.75,78.81,78.74,78.77,99900.0,66.1179,66.1683,66.1095,66.1347,99900.0
2010-06-18 15:55:00,78.77,78.82,78.71,78.71,173000.0,66.1347,66.1767,66.0843,66.0843,173000.0
2010-06-21 09:30:00,79.69,79.81,79.56,79.81,120100.0,66.9071,67.0079,66.798,67.0079,120100.0
2010-06-21 09:35:00,79.8,80.09,79.76,79.84,96700.0,66.9995,67.243,66.9659,67.0331,96700.0
2010-06-21 09:40:00,79.84,79.9,79.73,79.79,62100.0,67.0331,67.0834,66.9407,66.9911,62100.0
2010-06-21 09:45:00,79.79,79.93,79.68,79.81,78500.0,66.9911,67.1086,66.8987,67.0079,78500.0
2010-06-21 09:50:00,79.84,79.95,79.73,79.86,64500.0,67.0331,67.1254,66.9407,67.0499,64500.0
2010-06-21 09:55:00,79.87,79.9,79.72,79.8,47900.0,67.0582,67.0834,66.9323,66.9995,47900.0
2010-06-21 10:00:00,79.8,79.99,79.79,79.98,34300.0,66.9995,67.159,66.9911,67.1506,34300.0
2010-06-21 10:05:00,79.96,79.98,79.8,79.82,33200.0,67.1338,67.1506,66.9995,67.0163,33200.0
2010-06-21 10:10:00,79.8,79.92,79.79,79.91,44900.0,66.9995,67.1002,66.9911,67.0918,44900.0
2010-06-21 10:15:00,79.92,79.94,79.71,79.75,63800.0,67.1002,67.117,66.9239,66.9575,63800.0
2010-06-21 10:20:00,79.75,79.9,79.7,79.7,64800.0,66.9575,67.0834,66.9155,66.9155,64800.0
2010-06-21 10:25:00,79.7,79.73,79.6,79.62,77100.0,66.9155,66.9407,66.8316,66.8483,77100.0
2010-06-21 10:30:00,79.6,79.72,79.57,79.63,70900.0,66.8316,66.9323,66.8064,66.8567,70900.0
2010-06-21 10:35:00,79.63,79.7,79.6,79.66,63400.0,66.8567,66.9155,66.8316,66.8819,63400.0
2010-06-21 10:40:00,79.66,79.7,79.59,79.62,68600.0,66.8819,66.9155,66.8232,66.8483,68600.0
2010-06-21 10:45:00,79.62,79.67,79.4,79.44,67300.0,66.8483,66.8903,66.6636,66.6972,67300.0
2010-06-21 10:50:00,79.44,79.54,79.19,79.54,85300.0,66.6972,66.7812,66.4873,66.7812,85300.0
2010-06-21 10:55:00,79.53,79.53,79.4,79.44,39400.0,66.7728,66.7728,66.6636,66.6972,39400.0
2010-06-21 11:00:00,79.45,79.47,79.31,79.41,60400.0,66.7056,66.7224,66.5881,66.672,60400.0
2010-06-21 11:05:00,79.4,79.46,79.26,79.35,22500.0,66.6636,66.714,66.5461,66.6217,22500.0
2010-06-21 11:10:00,79.34,79.41,79.3,79.38,13900.0,66.6133,66.672,66.5797,66.6468,13900.0
2010-06-21 11:15:00,79.37,79.44,79.3,79.37,29100.0,66.6385,66.6972,66.5797,66.6385,29100.0
2010-06-21 11:20:00,79.36,79.45,79.34,79.41,37100.0,66.6301,66.7056,66.6133,66.672,37100.0
2010-06-21 11:25:00,79.4,79.59,79.34,79.54,36700.0,66.6636,66.8232,66.6133,66.7812,36700.0
2010-06-21 11:30:00,79.54,79.64,79.53,79.62,21800.0,66.7812,66.8651,66.7728,66.8483,21800.0
2010-06-21 11:35:00,79.62,79.68,79.53,79.62,38700.0,66.8483,66.8987,66.7728,66.8483,38700.0
2010-06-21 11:40:00,79.61,79.7,79.55,79.61,12000.0,66.84,66.9155,66.7896,66.84,12000.0
2010-06-21 11:45:00,79.61,79.65,79.44,79.5,30900.0,66.84,66.8735,66.6972,66.7476,30900.0
2010-06-21 11:50:00,79.5,79.6,79.46,79.57,35500.0,66.7476,66.8316,66.714,66.8064,35500.0
2010-06-21 11:55:00,79.56,79.59,79.47,79.55,14700.0,66.798,66.8232,66.7224,66.7896,14700.0
2010-06-21 12:00:00,79.54,79.59,79.36,79.44,51200.0,66.7812,66.8232,66.6301,66.6972,51200.0
2010-06-21 12:05:00,79.42,79.45,79.24,79.39,19500.0,66.6804,66.7056,66.5293,66.6552,19500.0
2010-06-21 12:10:00,79.39,79.41,79.33,79.4,30400.0,66.6552,66.672,66.6049,66.6636,30400.0
2010-06-21 12:15:00,79.39,79.43,79.33,79.33,26700.0,66.6552,66.6888,66.6049,66.6049,26700.0
2010-06-21 12:20:00,79.32,79.36,79.2,79.29,37600.0,66.5965,66.6301,66.4957,66.5713,37600.0
2010-06-21 12:25:00,79.3,79.32,79.14,79.14,33100.0,66.5797,66.5965,66.4453,66.4453,33100.0
2010-06-21 12:30:00,79.13,79.21,79.08,79.18,24700.0,66.4369,66.5041,66.395,66.4789,24700.0
2010-06-21 12:35:00,79.18,79.21,79.1,79.19,17300.0,66.4789,66.5041,66.4118,66.4873,17300.0
2010-06-21 12:40:00,79.2,79.27,79.15,79.21,22100.0,66.4957,66.5545,66.4537,66.5041,22100.0
2010-06-21 12:45:00,79.22,79.27,79.16,79.22,18500.0,66.5125,66.5545,66.4621,66.5125,18500.0
2010-06-21 12:50:00,79.22,79.3,79.19,79.22,39500.0,66.5125,66.5797,66.4873,66.5125,39500.0
2010-06-21 12:55:00,79.23,79.38,79.23,79.37,18300.0,66.5209,66.6468,66.5209,66.6385,18300.0
2010-06-21 13:00:00,79.35,79.46,79.27,79.45,35300.0,66.6217,66.714,66.5545,66.7056,35300.0
2010-06-21 13:05:00,79.46,79.54,79.4,79.47,34800.0,66.714,66.7812,66.6636,66.7224,34800.0
2010-06-21 13:10:00,79.46,79.56,79.46,79.5,16300.0,66.714,66.798,66.714,66.7476,16300.0
2010-06-21 13:15:00,79.5,79.58,79.46,79.46,21400.0,66.7476,66.8148,66.714,66.714,21400.0
2010-06-21 13:20:00,79.45,79.5,79.43,79.44,16900.0,66.7056,66.7476,66.6888,66.6972,16900.0
2010-06-21 13:25:00,79.44,79.48,79.4,79.44,21800.0,66.6972,66.7308,66.6636,66.6972,21800.0
2010-06-21 13:30:00,79.44,79.48,79.34,79.45,17800.0,66.6972,66.7308,66.6133,66.7056,17800.0
2010-06-21 13:35:00,79.44,79.46,79.14,79.14,29400.0,66.6972,66.714,66.4453,66.4453,29400.0
2010-06-21 13:40:00,79.15,79.23,79.09,79.11,20600.0,66.4537,66.5209,66.4034,66.4202,20600.0
2010-06-21 13:45:00,79.12,79.2,79.06,79.2,19300.0,66.4286,66.4957,66.3782,66.4957,19300.0
2010-06-21 13:50:00,79.19,79.35,79.18,79.3,21100.0,66.4873,66.6217,66.4789,66.5797,21100.0
2010-06-21 13:55:00,79.31,79.31,79.2,79.23,15500.0,66.5881,66.5881,66.4957,66.5209,15500.0
2010-06-21 14:00:00,79.23,79.33,79.22,79.28,22600.0,66.5209,66.6049,66.5125,66.5629,22600.0
2010-06-21 14:05:00,79.27,79.41,79.21,79.39,27900.0,66.5545,66.672,66.5041,66.6552,27900.0
2010-06-21 14:10:00,79.4,79.51,79.34,79.51,19300.0,66.6636,66.756,66.6133,66.756,19300.0
2010-06-21 14:15:00,79.53,79.67,79.53,79.56,30100.0,66.7728,66.8903,66.7728,66.798,30100.0
2010-06-21 14:20:00,79.57,79.65,79.56,79.61,11700.0,66.8064,66.8735,66.798,66.84,11700.0
2010-06-21 14:25:00,79.59,79.61,79.38,79.41,19600.0,66.8232,66.84,66.6468,66.672,19600.0
2010-06-21 14:30:00,79.42,79.51,79.37,79.39,17300.0,66.6804,66.756,66.6385,66.6552,17300.0
2010-06-21 14:35:00,79.37,79.52,79.35,79.46,13200.0,66.6385,66.7644,66.6217,66.714,13200.0
2010-06-21 14:40:00,79.45,79.46,79.32,79.35,12700.0,66.7056,66.714,66.5965,66.6217,12700.0
2010-06-21 14:45:00,79.34,79.34,79.19,79.19,14500.0,66.6133,66.6133,66.4873,66.4873,14500.0
2010-06-21 14:50:00,79.19,79.24,78.94,78.96,81000.0,66.4873,66.5293,66.2774,66.2942,81000.0
2010-06-21 14:55:00,78.96,79.06,78.95,79.0,27000.0,66.2942,66.3782,66.2858,66.3278,27000.0
2010-06-21 15:00:00,78.99,79.06,78.88,78.88,45300.0,66.3194,66.3782,66.2271,66.2271,45300.0
2010-06-21 15:05:00,78.88,78.91,78.68,78.76,71300.0,66.2271,66.2522,66.0591,66.1263,71300.0
2010-06-21 15:10:00,78.76,78.76,78.42,78.43,55500.0,66.1263,66.1263,65.8408,65.8492,55500.0
2010-06-21 15:15:00,78.46,78.59,78.22,78.22,62900.0,65.8744,65.9836,65.6729,65.6729,62900.0
2010-06-21 15:20:00,78.24,78.48,78.22,78.48,63000.0,65.6897,65.8912,65.6729,65.8912,63000.0
2010-06-21 15:25:00,78.47,78.58,78.35,78.45,42600.0,65.8828,65.9752,65.7821,65.866,42600.0
2010-06-21 15:30:00,78.44,78.48,78.26,78.44,47000.0,65.8576,65.8912,65.7065,65.8576,47000.0
2010-06-21 15:35:00,78.44,78.5,78.3,78.42,43200.0,65.8576,65.908,65.7401,65.8408,43200.0
2010-06-21 15:40:00,78.41,78.41,78.02,78.17,61100.0,65.8324,65.8324,65.505,65.6309,61100.0
2010-06-21 15:45:00,78.16,78.36,78.16,78.33,69300.0,65.6225,65.7905,65.6225,65.7653,69300.0
2010-06-21 15:50:00,78.34,78.6,78.34,78.5,96000.0,65.7737,65.992,65.7737,65.908,96000.0
2010-06-21 15:55:00,78.5,78.58,78.42,78.57,134100.0,65.908,65.9752,65.8408,65.9668,134100.0
2010-06-22 09:30:00,78.52,78.82,78.45,78.5,40000.0,65.9248,66.1767,65.866,65.908,40000.0
2010-06-22 09:35:00,78.5,78.85,78.46,78.67,68400.0,65.908,66.2019,65.8744,66.0507,68400.0
2010-06-22 09:40:00,78.68,78.94,78.68,78.86,50800.0,66.0591,66.2774,66.0591,66.2103,50800.0
2010-06-22 09:45:00,78.88,78.96,78.62,78.65,34800.0,66.2271,66.2942,66.0088,66.0339,34800.0
2010-06-22 09:50:00,78.65,78.77,78.49,78.55,35400.0,66.0339,66.1347,65.8996,65.95,35400.0
2010-06-22 09:55:00,78.58,78.67,78.34,78.41,43000.0,65.9752,66.0507,65.7737,65.8324,43000.0
2010-06-22 10:00:00,78.36,78.41,77.95,77.95,72800.0,65.7905,65.8324,65.4462,65.4462,72800.0
2010-06-22 10:05:00,77.95,77.95,77.61,77.8,90200.0,65.4462,65.4462,65.1608,65.3203,90200.0
2010-06-22 10:10:00,77.8,77.89,77.65,77.76,76600.0,65.3203,65.3959,65.1944,65.2867,76600.0
2010-06-22 10:15:00,77.75,77.9,77.6,77.65,48500.0,65.2783,65.4042,65.1524,65.1944,48500.0
2010-06-22 10:20:00,77.65,77.65,77.3,77.35,110800.0,65.1944,65.1944,64.9005,64.9425,110800.0
2010-06-22 10:25:00,77.32,77.49,77.26,77.46,112300.0,64.9173,65.06,64.8669,65.0348,112300.0
2010-06-22 10:30:00,77.46,77.49,77.3,77.39,43200.0,65.0348,65.06,64.9005,64.9761,43200.0
2010-06-22 10:35:00,77.39,77.63,77.34,77.55,64600.0,64.9761,65.1776,64.9341,65.1104,64600.0
2010-06-22 10:40:00,77.57,77.74,77.55,77.72,30800.0,65.1272,65.2699,65.1104,65.2531,30800.0
2010-06-22 10:45:00,77.75,77.84,77.65,77.74,44600.0,65.2783,65.3539,65.1944,65.2699,44600.0
2010-06-22 10:50:00,77.7,77.91,77.69,77.91,48000.0,65.2363,65.4126,65.2279,65.4126,48000.0
2010-06-22 10:55:00,77.91,77.94,77.74,77.86,35600.0,65.4126,65.4378,65.2699,65.3707,35600.0
2010-06-22 11:00:00,77.86,77.91,77.6,77.6,53800.0,65.3707,65.4126,65.1524,65.1524,53800.0
2010-06-22 11:05:00,77.62,77.62,77.35,77.4,83100.0,65.1692,65.1692,64.9425,64.9845,83100.0
2010-06-22 11:10:00,77.4,77.58,77.36,77.56,55800.0,64.9845,65.1356,64.9509,65.1188,55800.0
2010-06-22 11:15:00,77.55,77.65,77.5,77.58,30800.0,65.1104,65.1944,65.0684,65.1356,30800.0
2010-06-22 11:20:00,77.58,77.65,77.45,77.48,49500.0,65.1356,65.1944,65.0264,65.0516,49500.0
2010-06-22 11:25:00,77.45,77.51,77.35,77.42,40000.0,65.0264,65.0768,64.9425,65.0012,40000.0
2010-06-22 11:30:00,77.45,77.56,77.41,77.52,39600.0,65.0264,65.1188,64.9928,65.0852,39600.0
2010-06-22 11:35:00,77.52,77.68,77.52,77.53,34500.0,65.0852,65.2195,65.0852,65.0936,34500.0
2010-06-22 11:40:00,77.54,77.54,77.4,77.5,53000.0,65.102,65.102,64.9845,65.0684,53000.0
2010-06-22 11:45:00,77.54,77.6,77.46,77.46,60300.0,65.102,65.1524,65.0348,65.0348,60300.0
2010-06-22 11:50:00,77.49,77.53,77.3,77.35,72500.0,65.06,65.0936,64.9005,64.9425,72500.0
2010-06-22 11:55:00,77.36,77.55,77.03,77.14,104200.0,64.9509,65.1104,64.6738,64.7662,104200.0
2010-06-22 12:00:00,77.14,77.19,77.02,77.17,55700.0,64.7662,64.8081,64.6654,64.7913,55700.0
2010-06-22 12:05:00,77.16,77.26,77.11,77.22,22800.0,64.783,64.8669,64.741,64.8333,22800.0
2010-06-22 12:10:00,77.23,77.36,77.21,77.31,44300.0,64.8417,64.9509,64.8249,64.9089,44300.0
2010-06-22 12:15:00,77.3,77.45,77.25,77.37,38200.0,64.9005,65.0264,64.8585,64.9593,38200.0
2010-06-22 12:20:00,77.36,77.46,77.32,77.44,36800.0,64.9509,65.0348,64.9173,65.018,36800.0
2010-06-22 12:25:00,77.46,77.49,77.27,77.32,38300.0,65.0348,65.06,64.8753,64.9173,38300.0
2010-06-22 12:30:00,77.32,77.36,77.19,77.25,29800.0,64.9173,64.9509,64.8081,64.8585,29800.0
2010-06-22 12:35:00,77.23,77.24,77.12,77.24,29900.0,64.8417,64.8501,64.7494,64.8501,29900.0
2010-06-22 12:40:00,77.23,77.28,77.18,77.25,30600.0,64.8417,64.8837,64.7997,64.8585,30600.0
2010-06-22 12:45:00,77.26,77.45,77.25,77.41,27800.0,64.8669,65.0264,64.8585,64.9928,27800.0
2010-06-22 12:50:00,77.43,77.46,77.36,77.45,12200.0,65.0096,65.0348,64.9509,65.0264,12200.0
2010-06-22 12:55:00,77.46,77.47,77.38,77.46,19200.0,65.0348,65.0432,64.9677,65.0348,19200.0
2010-06-22 13:00:00,77.44,77.55,77.35,77.51,49500.0,65.018,65.1104,64.9425,65.0768,49500.0
2010-06-22 13:05:00,77.53,77.58,77.5,77.51,13700.0,65.0936,65.1356,65.0684,65.0768,13700.0
2010-06-22 13:10:00,77.51,77.52,77.4,77.51,21100.0,65.0768,65.0852,64.9845,65.0768,21100.0
2010-06-22 13:15:00,77.52,77.53,77.45,77.45,39300.0,65.0852,65.0936,65.0264,65.0264,39300.0
2010-06-22 13:20:00,77.47,77.48,77.34,77.4,25800.0,65.0432,65.0516,64.9341,64.9845,25800.0
2010-06-22 13:25:00,77.39,77.46,77.22,77.32,31500.0,64.9761,65.0348,64.8333,64.9173,31500.0
2010-06-22 13:30:00,77.31,77.34,77.23,77.31,23600.0,64.9089,64.9341,64.8417,64.9089,23600.0
2010-06-22 13:35:00,77.31,77.34,77.25,77.25,26900.0,64.9089,64.9341,64.8585,64.8585,26900.0
2010-06-22 13:40:00,77.25,77.5,77.21,77.39,42700.0,64.8585,65.0684,64.8249,64.9761,42700.0
2010-06-22 13:45:00,77.39,77.45,77.32,77.37,27500.0,64.9761,65.0264,64.9173,64.9593,27500.0
2010-06-22 13:50:00,77.37,77.4,77.19,77.19,26300.0,64.9593,64.9845,64.8081,64.8081,26300.0
2010-06-22 13:55:00,77.2,77.24,77.12,77.19,24700.0,64.8165,64.8501,64.7494,64.8081,24700.0
2010-06-22 14:00:00,77.18,77.23,77.0,77.02,37700.0,64.7997,64.8417,64.6486,64.6654,37700.0
2010-06-22 14:05:00,77.01,77.13,77.0,77.0,44100.0,64.657,64.7578,64.6486,64.6486,44100.0
2010-06-22 14:10:00,77.0,77.18,76.95,77.13,50400.0,64.6486,64.7997,64.6066,64.7578,50400.0
2010-06-22 14:15:00,77.12,77.25,77.06,77.09,38700.0,64.7494,64.8585,64.699,64.7242,38700.0
2010-06-22 14:20:00,77.07,77.16,77.04,77.05,22300.0,64.7074,64.783,64.6822,64.6906,22300.0
2010-06-22 14:25:00,77.05,77.11,76.95,77.07,67600.0,64.6906,64.741,64.6066,64.7074,67600.0
2010-06-22 14:30:00,77.07,77.17,76.95,77.08,75600.0,64.7074,64.7913,64.6066,64.7158,75600.0
2010-06-22 14:35:00,77.1,77.2,76.96,77.05,42200.0,64.7326,64.8165,64.615,64.6906,42200.0
2010-06-22 14:40:00,77.05,77.08,76.74,76.74,81400.0,64.6906,64.7158,64.4303,64.4303,81400.0
2010-06-22 14:45:00,76.73,76.79,76.56,76.57,67500.0,64.4219,64.4723,64.2792,64.2876,67500.0
2010-06-22 14:50:00,76.56,76.71,76.5,76.67,80000.0,64.2792,64.4051,64.2288,64.3716,80000.0
2010-06-22 14:55:00,76.66,76.66,76.42,76.56,61200.0,64.3632,64.3632,64.1617,64.2792,61200.0
2010-06-22 15:00:00,76.56,76.58,76.4,76.48,84200.0,64.2792,64.296,64.1449,64.212,84200.0
2010-06-22 15:05:00,76.46,76.52,76.31,76.33,54500.0,64.1952,64.2456,64.0693,64.0861,54500.0
2010-06-22 15:10:00,76.32,76.51,76.25,76.46,84800.0,64.0777,64.2372,64.0189,64.1952,84800.0
2010-06-22 15:15:00,76.45,76.54,76.3,76.52,60500.0,64.1868,64.2624,64.0609,64.2456,60500.0
2010-06-22 15:20:00,76.51,76.51,76.24,76.25,73600.0,64.2372,64.2372,64.0105,64.0189,73600.0
2010-06-22 15:25:00,76.25,76.39,76.13,76.22,94500.0,64.0189,64.1365,63.9182,63.9937,94500.0
2010-06-22 15:30:00,76.21,76.22,75.88,76.08,159500.0,63.9853,63.9937,63.7083,63.8762,159500.0
2010-06-22 15:35:00,76.07,76.31,75.98,76.29,88300.0,63.8678,64.0693,63.7922,64.0525,88300.0
2010-06-22 15:40:00,76.28,76.37,76.16,76.22,99000.0,64.0441,64.1197,63.9434,63.9937,99000.0
2010-06-22 15:45:00,76.21,76.35,76.19,76.33,130300.0,63.9853,64.1029,63.9685,64.0861,130300.0
2010-06-22 15:50:00,76.34,76.35,76.14,76.2,173200.0,64.0945,64.1029,63.9266,63.9769,173200.0
2010-06-22 15:55:00,76.21,76.3,76.11,76.2,241100.0,63.9853,64.0609,63.9014,63.9769,241100.0
2010-06-23 09:30:00,76.43,76.59,76.07,76.41,54300.0,64.17,64.3044,63.8678,64.1533,54300.0
2010-06-23 09:35:00,76.48,76.73,76.35,76.37,57900.0,64.212,64.4219,64.1029,64.1197,57900.0
2010-06-23 09:40:00,76.35,76.7,76.14,76.5,61200.0,64.1029,64.3967,63.9266,64.2288,61200.0
2010-06-23 09:45:00,76.49,76.76,76.44,76.47,48300.0,64.2204,64.4471,64.1784,64.2036,48300.0
2010-06-23 09:50:00,76.46,76.82,76.41,76.58,128300.0,64.1952,64.4975,64.1533,64.296,128300.0
2010-06-23 09:55:00,76.5,76.76,76.41,76.69,53300.0,64.2288,64.4471,64.1533,64.3883,53300.0
2010-06-23 10:00:00,76.71,76.72,76.05,76.42,138000.0,64.4051,64.4135,63.851,64.1617,138000.0
2010-06-23 10:05:00,76.45,76.47,76.12,76.17,128900.0,64.1868,64.2036,63.9098,63.9518,128900.0
2010-06-23 10:10:00,76.11,76.17,75.98,76.05,96400.0,63.9014,63.9518,63.7922,63.851,96400.0
2010-06-23 10:15:00,76.04,76.08,75.92,75.95,85900.0,63.8426,63.8762,63.7419,63.767,85900.0
2010-06-23 10:20:00,75.94,75.99,75.67,75.7,41400.0,63.7586,63.8006,63.532,63.5571,41400.0
2010-06-23 10:25:00,75.71,75.74,75.44,75.52,60300.0,63.5655,63.5907,63.3389,63.406,60300.0
2010-06-23 10:30:00,75.5,75.87,75.47,75.81,75300.0,63.3892,63.6999,63.364,63.6495,75300.0
2010-06-23 10:35:00,75.84,75.93,75.75,75.83,35700.0,63.6747,63.7503,63.5991,63.6663,35700.0
2010-06-23 10:40:00,75.83,76.0,75.62,76.0,52100.0,63.6663,63.809,63.49,63.809,52100.0
2010-06-23 10:45:00,76.0,76.15,75.96,76.15,39800.0,63.809,63.935,63.7754,63.935,39800.0
2010-06-23 10:50:00,76.15,76.31,76.11,76.19,54500.0,63.935,64.0693,63.9014,63.9685,54500.0
2010-06-23 10:55:00,76.18,76.36,76.08,76.15,37600.0,63.9602,64.1113,63.8762,63.935,37600.0
2010-06-23 11:00:00,76.14,76.3,76.13,76.28,41200.0,63.9266,64.0609,63.9182,64.0441,41200.0
2010-06-23 11:05:00,76.27,76.4,76.23,76.35,29300.0,64.0357,64.1449,64.0021,64.1029,29300.0
2010-06-23 11:10:00,76.36,76.44,76.13,76.29,62700.0,64.1113,64.1784,63.9182,64.0525,62700.0
2010-06-23 11:15:00,76.29,76.33,76.18,76.33,33600.0,64.0525,64.0861,63.9602,64.0861,33600.0
2010-06-23 11:20:00,76.33,76.53,76.33,76.5,47400.0,64.0861,64.254,64.0861,64.2288,47400.0
2010-06-23 11:25:00,76.49,76.58,76.42,76.49,46300.0,64.2204,64.296,64.1617,64.2204,46300.0
2010-06-23 11:30:00,76.48,76.5,76.39,76.48,29100.0,64.212,64.2288,64.1365,64.212,29100.0
2010-06-23 11:35:00,76.47,76.49,76.39,76.47,36000.0,64.2036,64.2204,64.1365,64.2036,36000.0
2010-06-23 11:40:00,76.46,76.59,76.4,76.4,45100.0,64.1952,64.3044,64.1449,64.1449,45100.0
2010-06-23 11:45:00,76.39,76.45,76.32,76.33,39500.0,64.1365,64.1868,64.0777,64.0861,39500.0
2010-06-23 11:50:00,76.32,76.42,76.18,76.35,33400.0,64.0777,64.1617,63.9602,64.1029,33400.0
2010-06-23 11:55:00,76.31,76.44,76.25,76.29,38500.0,64.0693,64.1784,64.0189,64.0525,38500.0
2010-06-23 12:00:00,76.29,76.33,76.21,76.29,37200.0,64.0525,64.0861,63.9853,64.0525,37200.0
2010-06-23 12:05:00,76.29,76.33,76.25,76.27,20800.0,64.0525,64.0861,64.0189,64.0357,20800.0
2010-06-23 12:10:00,76.27,76.27,76.11,76.11,14400.0,64.0357,64.0357,63.9014,63.9014,14400.0
2010-06-23 12:15:00,76.12,76.2,76.06,76.2,14200.0,63.9098,63.9769,63.8594,63.9769,14200.0
2010-06-23 12:20:00,76.21,76.22,76.09,76.09,28300.0,63.9853,63.9937,63.8846,63.8846,28300.0
2010-06-23 12:25:00,76.11,76.25,76.11,76.14,18200.0,63.9014,64.0189,63.9014,63.9266,18200.0
2010-06-23 12:30:00,76.15,76.2,76.1,76.1,7300.0,63.935,63.9769,63.893,63.893,7300.0
2010-06-23 12:35:00,76.11,76.24,76.1,76.17,14300.0,63.9014,64.0105,63.893,63.9518,14300.0
2010-06-23 12:40:00,76.18,76.25,76.13,76.21,23200.0,63.9602,64.0189,63.9182,63.9853,23200.0
2010-06-23 12:45:00,76.21,76.42,76.21,76.41,20800.0,63.9853,64.1617,63.9853,64.1533,20800.0
2010-06-23 12:50:00,76.41,76.45,76.27,76.27,19300.0,64.1533,64.1868,64.0357,64.0357,19300.0
2010-06-23 12:55:00,76.27,76.37,76.25,76.36,25100.0,64.0357,64.1197,64.0189,64.1113,25100.0
2010-06-23 13:00:00,76.37,76.53,76.35,76.46,35900.0,64.1197,64.254,64.1029,64.1952,35900.0
2010-06-23 13:05:00,76.46,76.46,76.33,76.43,20900.0,64.1952,64.1952,64.0861,64.17,20900.0
2010-06-23 13:10:00,76.43,76.46,76.36,76.43,51400.0,64.17,64.1952,64.1113,64.17,51400.0
2010-06-23 13:15:00,76.42,76.44,76.29,76.4,22700.0,64.1617,64.1784,64.0525,64.1449,22700.0
2010-06-23 13:20:00,76.4,76.43,76.37,76.42,6100.0,64.1449,64.17,64.1197,64.1617,6100.0
2010-06-23 13:25:00,76.4,76.52,76.37,76.49,29400.0,64.1449,64.2456,64.1197,64.2204,29400.0
2010-06-23 13:30:00,76.5,76.55,76.46,76.48,24100.0,64.2288,64.2708,64.1952,64.212,24100.0
2010-06-23 13:35:00,76.48,76.59,76.48,76.57,33700.0,64.212,64.3044,64.212,64.2876,33700.0
2010-06-23 13:40:00,76.56,76.58,76.48,76.5,14400.0,64.2792,64.296,64.212,64.2288,14400.0
2010-06-23 13:45:00,76.5,76.51,76.33,76.43,30500.0,64.2288,64.2372,64.0861,64.17,30500.0
2010-06-23 13:50:00,76.43,76.53,76.39,76.5,22400.0,64.17,64.254,64.1365,64.2288,22400.0
2010-06-23 13:55:00,76.51,76.62,76.51,76.57,14200.0,64.2372,64.3296,64.2372,64.2876,14200.0
2010-06-23 14:00:00,76.55,76.64,76.48,76.63,31100.0,64.2708,64.3464,64.212,64.338,31100.0
2010-06-23 14:05:00,76.64,76.65,76.54,76.58,24600.0,64.3464,64.3548,64.2624,64.296,24600.0
2010-06-23 14:10:00,76.59,76.63,76.52,76.56,19800.0,64.3044,64.338,64.2456,64.2792,19800.0
2010-06-23 14:15:00,76.57,76.73,76.39,76.63,28500.0,64.2876,64.4219,64.1365,64.338,28500.0
2010-06-23 14:20:00,76.62,76.72,76.29,76.44,79600.0,64.3296,64.4135,64.0525,64.1784,79600.0
2010-06-23 14:25:00,76.45,76.65,76.28,76.64,94400.0,64.1868,64.3548,64.0441,64.3464,94400.0
2010-06-23 14:30:00,76.64,77.22,76.64,77.04,124700.0,64.3464,64.8333,64.3464,64.6822,124700.0
2010-06-23 14:35:00,77.06,77.15,76.89,76.99,92000.0,64.699,64.7746,64.5563,64.6402,92000.0
2010-06-23 14:40:00,76.98,77.02,76.72,76.72,41200.0,64.6318,64.6654,64.4135,64.4135,41200.0
2010-06-23 14:45:00,76.72,76.83,76.51,76.55,56900.0,64.4135,64.5059,64.2372,64.2708,56900.0
2010-06-23 14:50:00,76.55,76.75,76.4,76.68,41400.0,64.2708,64.4387,64.1449,64.3799,41400.0
2010-06-23 14:55:00,76.66,76.68,76.4,76.53,49800.0,64.3632,64.3799,64.1449,64.254,49800.0
2010-06-23 15:00:00,76.53,76.69,76.37,76.44,56000.0,64.254,64.3883,64.1197,64.1784,56000.0
2010-06-23 15:05:00,76.45,76.45,76.11,76.26,40700.0,64.1868,64.1868,63.9014,64.0273,40700.0
2010-06-23 15:10:00,76.25,76.5,76.23,76.3,70500.0,64.0189,64.2288,64.0021,64.0609,70500.0
2010-06-23 15:15:00,76.31,76.49,76.26,76.34,46800.0,64.0693,64.2204,64.0273,64.0945,46800.0
2010-06-23 15:20:00,76.34,76.65,76.28,76.65,66700.0,64.0945,64.3548,64.0441,64.3548,66700.0
2010-06-23 15:25:00,76.62,76.68,76.45,76.61,51800.0,64.3296,64.3799,64.1868,64.3212,51800.0
2010-06-23 15:30:00,76.63,76.64,76.36,76.59,84700.0,64.338,64.3464,64.1113,64.3044,84700.0
2010-06-23 15:35:00,76.57,76.79,76.48,76.79,68200.0,64.2876,64.4723,64.212,64.4723,68200.0
2010-06-23 15:40:00,76.78,76.92,76.6,76.86,108300.0,64.4639,64.5814,64.3128,64.5311,108300.0
2010-06-23 15:45:00,76.85,76.99,76.73,76.78,119900.0,64.5227,64.6402,64.4219,64.4639,119900.0
2010-06-23 15:50:00,76.78,76.8,76.54,76.6,107900.0,64.4639,64.4807,64.2624,64.3128,107900.0
2010-06-23 15:55:00,76.6,76.62,76.43,76.54,133100.0,64.3128,64.3296,64.17,64.2624,133100.0
2010-06-24 09:30:00,76.22,76.22,75.75,75.91,60400.0,63.9937,63.9937,63.5991,63.7335,60400.0
2010-06-24 09:35:00,75.9,76.17,75.81,75.95,118900.0,63.7251,63.9518,63.6495,63.767,118900.0
2010-06-24 09:40:00,75.94,76.18,75.88,76.06,174600.0,63.7586,63.9602,63.7083,63.8594,174600.0
2010-06-24 09:45:00,76.04,76.18,75.94,75.99,49000.0,63.8426,63.9602,63.7586,63.8006,49000.0
2010-06-24 09:50:00,75.99,76.04,75.76,76.04,37100.0,63.8006,63.8426,63.6075,63.8426,37100.0
2010-06-24 09:55:00,76.07,76.07,75.78,76.0,111500.0,63.8678,63.8678,63.6243,63.809,111500.0
2010-06-24 10:00:00,76.01,76.06,75.89,75.98,48700.0,63.8174,63.8594,63.7167,63.7922,48700.0
2010-06-24 10:05:00,76.02,76.19,75.88,76.01,54300.0,63.8258,63.9685,63.7083,63.8174,54300.0
2010-06-24 10:10:00,76.01,76.28,75.97,76.14,60300.0,63.8174,64.0441,63.7838,63.9266,60300.0
2010-06-24 10:15:00,76.14,76.69,76.04,76.69,70400.0,63.9266,64.3883,63.8426,64.3883,70400.0
2010-06-24 10:20:00,76.71,76.97,76.64,76.83,62500.0,64.4051,64.6234,64.3464,64.5059,62500.0
2010-06-24 10:25:00,76.85,77.01,76.63,76.77,36500.0,64.5227,64.657,64.338,64.4555,36500.0
2010-06-24 10:30:00,76.77,76.78,76.33,76.4,53500.0,64.4555,64.4639,64.0861,64.1449,53500.0
2010-06-24 10:35:00,76.35,76.63,76.3,76.57,25800.0,64.1029,64.338,64.0609,64.2876,25800.0
2010-06-24 10:40:00,76.57,76.6,76.11,76.12,38700.0,64.2876,64.3128,63.9014,63.9098,38700.0
2010-06-24 10:45:00,76.14,76.41,75.99,76.41,24300.0,63.9266,64.1533,63.8006,64.1533,24300.0
2010-06-24 10:50:00,76.38,76.38,75.95,75.97,22400.0,64.1281,64.1281,63.767,63.7838,22400.0
2010-06-24 10:55:00,75.95,76.21,75.86,76.14,46500.0,63.767,63.9853,63.6915,63.9266,46500.0
2010-06-24 11:00:00,76.11,76.12,75.85,76.09,55500.0,63.9014,63.9098,63.6831,63.8846,55500.0
2010-06-24 11:05:00,76.07,76.07,75.74,76.04,80000.0,63.8678,63.8678,63.5907,63.8426,80000.0
2010-06-24 11:10:00,76.02,76.13,75.95,76.11,46700.0,63.8258,63.9182,63.767,63.9014,46700.0
2010-06-24 11:15:00,76.11,76.25,76.1,76.21,45600.0,63.9014,64.0189,63.893,63.9853,45600.0
2010-06-24 11:20:00,76.21,76.24,76.0,76.11,39200.0,63.9853,64.0105,63.809,63.9014,39200.0
2010-06-24 11:25:00,76.09,76.25,76.09,76.14,20700.0,63.8846,64.0189,63.8846,63.9266,20700.0
2010-06-24 11:30:00,76.17,76.21,76.02,76.14,40600.0,63.9518,63.9853,63.8258,63.9266,40600.0
2010-06-24 11:35:00,76.14,76.3,76.13,76.18,39200.0,63.9266,64.0609,63.9182,63.9602,39200.0
2010-06-24 11:40:00,76.19,76.39,76.14,76.28,31300.0,63.9685,64.1365,63.9266,64.0441,31300.0
2010-06-24 11:45:00,76.28,76.49,76.27,76.46,30100.0,64.0441,64.2204,64.0357,64.1952,30100.0
2010-06-24 11:50:00,76.48,76.5,76.31,76.4,27600.0,64.212,64.2288,64.0693,64.1449,27600.0
2010-06-24 11:55:00,76.42,76.51,76.28,76.4,21600.0,64.1617,64.2372,64.0441,64.1449,21600.0
2010-06-24 12:00:00,76.42,76.68,76.42,76.54,36400.0,64.1617,64.3799,64.1617,64.2624,36400.0
2010-06-24 12:05:00,76.55,76.58,76.36,76.45,26800.0,64.2708,64.296,64.1113,64.1868,26800.0
2010-06-24 12:10:00,76.46,76.51,76.33,76.33,16100.0,64.1952,64.2372,64.0861,64.0861,16100.0
2010-06-24 12:15:00,76.39,76.43,76.3,76.31,16600.0,64.1365,64.17,64.0609,64.0693,16600.0
2010-06-24 12:20:00,76.33,76.46,76.32,76.37,18100.0,64.0861,64.1952,64.0777,64.1197,18100.0
2010-06-24 12:25:00,76.34,76.38,76.22,76.33,14500.0,64.0945,64.1281,63.9937,64.0861,14500.0
2010-06-24 12:30:00,76.31,76.31,76.21,76.26,13600.0,64.0693,64.0693,63.9853,64.0273,13600.0
2010-06-24 12:35:00,76.25,76.29,76.11,76.19,25400.0,64.0189,64.0525,63.9014,63.9685,25400.0
2010-06-24 12:40:00,76.17,76.25,76.04,76.11,28700.0,63.9518,64.0189,63.8426,63.9014,28700.0
2010-06-24 12:45:00,76.11,76.23,76.08,76.21,17100.0,63.9014,64.0021,63.8762,63.9853,17100.0
2010-06-24 12:50:00,76.21,76.43,76.2,76.43,17900.0,63.9853,64.17,63.9769,64.17,17900.0
2010-06-24 12:55:00,76.43,76.56,76.42,76.46,13500.0,64.17,64.2792,64.1617,64.1952,13500.0
2010-06-24 13:00:00,76.46,76.56,76.29,76.48,44300.0,64.1952,64.2792,64.0525,64.212,44300.0
2010-06-24 13:05:00,76.5,76.51,76.39,76.48,16200.0,64.2288,64.2372,64.1365,64.212,16200.0
2010-06-24 13:10:00,76.5,76.78,76.49,76.78,20800.0,64.2288,64.4639,64.2204,64.4639,20800.0
2010-06-24 13:15:00,76.79,76.95,76.64,76.95,35900.0,64.4723,64.6066,64.3464,64.6066,35900.0
2010-06-24 13:20:00,76.95,77.05,76.92,76.95,31500.0,64.6066,64.6906,64.5814,64.6066,31500.0
2010-06-24 13:25:00,76.93,76.97,76.86,76.92,18400.0,64.5898,64.6234,64.5311,64.5814,18400.0
2010-06-24 13:30:00,76.92,77.07,76.84,77.02,25100.0,64.5814,64.7074,64.5143,64.6654,25100.0
2010-06-24 13:35:00,77.03,77.13,76.92,76.93,37400.0,64.6738,64.7578,64.5814,64.5898,37400.0
2010-06-24 13:40:00,76.92,77.01,76.73,76.87,19900.0,64.5814,64.657,64.4219,64.5395,19900.0
2010-06-24 13:45:00,76.87,76.98,76.77,76.96,28800.0,64.5395,64.6318,64.4555,64.615,28800.0
2010-06-24 13:50:00,76.97,77.16,76.94,77.02,34200.0,64.6234,64.783,64.5982,64.6654,34200.0
2010-06-24 13:55:00,77.01,77.33,77.0,77.24,32300.0,64.657,64.9257,64.6486,64.8501,32300.0
2010-06-24 14:00:00,77.25,77.26,77.01,77.01,33500.0,64.8585,64.8669,64.657,64.657,33500.0
2010-06-24 14:05:00,77.02,77.07,76.89,76.99,34800.0,64.6654,64.7074,64.5563,64.6402,34800.0
2010-06-24 14:10:00,76.99,76.99,76.76,76.81,25800.0,64.6402,64.6402,64.4471,64.4891,25800.0
2010-06-24 14:15:00,76.79,76.82,76.71,76.77,35800.0,64.4723,64.4975,64.4051,64.4555,35800.0
2010-06-24 14:20:00,76.78,76.8,76.64,76.69,32800.0,64.4639,64.4807,64.3464,64.3883,32800.0
2010-06-24 14:25:00,76.74,76.81,76.7,76.75,21500.0,64.4303,64.4891,64.3967,64.4387,21500.0
2010-06-24 14:30:00,76.75,76.76,76.4,76.45,67500.0,64.4387,64.4471,64.1449,64.1868,67500.0
2010-06-24 14:35:00,76.48,76.55,76.23,76.29,51300.0,64.212,64.2708,64.0021,64.0525,51300.0
2010-06-24 14:40:00,76.29,76.36,76.2,76.31,27500.0,64.0525,64.1113,63.9769,64.0693,27500.0
2010-06-24 14:45:00,76.3,76.42,76.04,76.14,28000.0,64.0609,64.1617,63.8426,63.9266,28000.0
2010-06-24 14:50:00,76.17,76.26,76.05,76.14,32300.0,63.9518,64.0273,63.851,63.9266,32300.0
2010-06-24 14:55:00,76.12,76.22,75.94,76.14,45400.0,63.9098,63.9937,63.7586,63.9266,45400.0
2010-06-24 15:00:00,76.15,76.32,76.12,76.2,36000.0,63.935,64.0777,63.9098,63.9769,36000.0
2010-06-24 15:05:00,76.19,76.3,76.0,76.02,45300.0,63.9685,64.0609,63.809,63.8258,45300.0
2010-06-24 15:10:00,76.02,76.1,75.72,75.87,96900.0,63.8258,63.893,63.5739,63.6999,96900.0
2010-06-24 15:15:00,75.86,76.0,75.69,75.83,115100.0,63.6915,63.809,63.5488,63.6663,115100.0
2010-06-24 15:20:00,75.82,75.98,75.77,75.79,59500.0,63.6579,63.7922,63.6159,63.6327,59500.0
2010-06-24 15:25:00,75.8,76.17,75.76,76.02,96900.0,63.6411,63.9518,63.6075,63.8258,96900.0
2010-06-24 15:30:00,76.02,76.15,75.88,76.08,82200.0,63.8258,63.935,63.7083,63.8762,82200.0
2010-06-24 15:35:00,76.07,76.17,75.92,76.05,83100.0,63.8678,63.9518,63.7419,63.851,83100.0
2010-06-24 15:40:00,76.03,76.17,75.91,76.17,113700.0,63.8342,63.9518,63.7335,63.9518,113700.0
2010-06-24 15:45:00,76.18,76.3,76.01,76.22,148100.0,63.9602,64.0609,63.8174,63.9937,148100.0
2010-06-24 15:50:00,76.24,76.26,76.06,76.15,116600.0,64.0105,64.0273,63.8594,63.935,116600.0
2010-06-24 15:55:00,76.15,76.16,75.86,76.05,220100.0,63.935,63.9434,63.6915,63.851,220100.0
2010-06-25 09:30:00,76.12,76.24,75.61,75.63,36600.0,63.9098,64.0105,63.4816,63.4984,36600.0
2010-06-25 09:35:00,75.6,76.08,75.5,76.06,76800.0,63.4732,63.8762,63.3892,63.8594,76800.0
2010-06-25 09:40:00,76.04,76.06,75.55,75.56,36800.0,63.8426,63.8594,63.4312,63.4396,36800.0
2010-06-25 09:45:00,75.56,75.61,75.3,75.52,67300.0,63.4396,63.4816,63.2213,63.406,67300.0
2010-06-25 09:50:00,75.53,75.53,75.11,75.14,68700.0,63.4144,63.4144,63.0618,63.087,68700.0
2010-06-25 09:55:00,75.12,75.62,75.12,75.53,99900.0,63.0702,63.49,63.0702,63.4144,99900.0
2010-06-25 10:00:00,75.54,75.78,75.47,75.54,79900.0,63.4228,63.6243,63.364,63.4228,79900.0
2010-06-25 10:05:00,75.51,75.63,75.41,75.41,70100.0,63.3976,63.4984,63.3137,63.3137,70100.0
2010-06-25 10:10:00,75.4,75.55,75.3,75.37,188600.0,63.3053,63.4312,63.2213,63.2801,188600.0
2010-06-25 10:15:00,75.4,75.42,75.23,75.38,35800.0,63.3053,63.3221,63.1625,63.2885,35800.0
2010-06-25 10:20:00,75.38,75.44,75.07,75.2,37600.0,63.2885,63.3389,63.0282,63.1373,37600.0
2010-06-25 10:25:00,75.19,75.4,75.14,75.38,21100.0,63.129,63.3053,63.087,63.2885,21100.0
2010-06-25 10:30:00,75.37,75.43,75.11,75.31,38100.0,63.2801,63.3305,63.0618,63.2297,38100.0
2010-06-25 10:35:00,75.32,75.33,74.88,74.95,97200.0,63.2381,63.2465,62.8687,62.9275,97200.0
2010-06-25 10:40:00,74.92,75.05,74.88,75.01,84800.0,62.9023,63.0114,62.8687,62.9778,84800.0
2010-06-25 10:45:00,75.02,75.04,74.92,74.93,102500.0,62.9862,63.003,62.9023,62.9107,102500.0
2010-06-25 10:50:00,74.93,75.03,74.57,74.65,89200.0,62.9107,62.9946,62.6084,62.6756,89200.0
2010-06-25 10:55:00,74.65,74.75,74.51,74.59,131900.0,62.6756,62.7595,62.558,62.6252,131900.0
2010-06-25 11:00:00,74.59,74.63,74.45,74.5,94300.0,62.6252,62.6588,62.5077,62.5496,94300.0
2010-06-25 11:05:00,74.52,74.64,74.48,74.59,76800.0,62.5664,62.6672,62.5328,62.6252,76800.0
2010-06-25 11:10:00,74.59,74.63,74.42,74.6,132300.0,62.6252,62.6588,62.4825,62.6336,132300.0
2010-06-25 11:15:00,74.6,74.75,74.53,74.64,56800.0,62.6336,62.7595,62.5748,62.6672,56800.0
2010-06-25 11:20:00,74.64,74.95,74.64,74.94,132500.0,62.6672,62.9275,62.6672,62.9191,132500.0
2010-06-25 11:25:00,74.93,74.93,74.54,74.79,80300.0,62.9107,62.9107,62.5832,62.7931,80300.0
2010-06-25 11:30:00,74.8,74.94,74.7,74.83,37000.0,62.8015,62.9191,62.7176,62.8267,37000.0
2010-06-25 11:35:00,74.82,74.95,74.73,74.87,29800.0,62.8183,62.9275,62.7427,62.8603,29800.0
2010-06-25 11:40:00,74.86,75.0,74.83,74.93,58400.0,62.8519,62.9694,62.8267,62.9107,58400.0
2010-06-25 11:45:00,74.94,75.18,74.93,75.18,166200.0,62.9191,63.1206,62.9107,63.1206,166200.0
2010-06-25 11:50:00,75.19,75.34,75.15,75.2,40100.0,63.129,63.2549,63.0954,63.1373,40100.0
2010-06-25 11:55:00,75.18,75.34,75.11,75.14,71400.0,63.1206,63.2549,63.0618,63.087,71400.0
2010-06-25 12:00:00,75.15,75.2,75.06,75.18,57500.0,63.0954,63.1373,63.0198,63.1206,57500.0
2010-06-25 12:05:00,75.19,75.28,75.06,75.25,22400.0,63.129,63.2045,63.0198,63.1793,22400.0
2010-06-25 12:10:00,75.23,75.23,75.05,75.15,17500.0,63.1625,63.1625,63.0114,63.0954,17500.0
2010-06-25 12:15:00,75.14,75.23,75.0,75.23,35700.0,63.087,63.1625,62.9694,63.1625,35700.0
2010-06-25 12:20:00,75.23,75.43,75.17,75.37,32800.0,63.1625,63.3305,63.1122,63.2801,32800.0
2010-06-25 12:25:00,75.37,75.45,75.32,75.37,63000.0,63.2801,63.3472,63.2381,63.2801,63000.0
2010-06-25 12:30:00,75.36,75.5,75.32,75.49,61600.0,63.2717,63.3892,63.2381,63.3808,61600.0
2010-06-25 12:35:00,75.47,75.78,75.46,75.66,70600.0,63.364,63.6243,63.3556,63.5236,70600.0
2010-06-25 12:40:00,75.66,76.05,75.65,76.01,114200.0,63.5236,63.851,63.5152,63.8174,114200.0
2010-06-25 12:45:00,76.0,76.17,75.96,76.0,114000.0,63.809,63.9518,63.7754,63.809,114000.0
2010-06-25 12:50:00,75.97,76.05,75.49,75.72,52800.0,63.7838,63.851,63.3808,63.5739,52800.0
2010-06-25 12:55:00,75.76,75.84,75.71,75.81,25000.0,63.6075,63.6747,63.5655,63.6495,25000.0
2010-06-25 13:00:00,75.79,75.92,75.7,75.82,24200.0,63.6327,63.7419,63.5571,63.6579,24200.0
2010-06-25 13:05:00,75.82,76.04,75.79,76.03,50400.0,63.6579,63.8426,63.6327,63.8342,50400.0
2010-06-25 13:10:00,76.01,76.03,75.75,75.79,31800.0,63.8174,63.8342,63.5991,63.6327,31800.0
2010-06-25 13:15:00,75.79,75.97,75.75,75.95,25900.0,63.6327,63.7838,63.5991,63.767,25900.0
2010-06-25 13:20:00,75.95,76.01,75.88,75.91,12400.0,63.767,63.8174,63.7083,63.7335,12400.0
2010-06-25 13:25:00,75.91,76.13,75.88,76.11,34100.0,63.7335,63.9182,63.7083,63.9014,34100.0
2010-06-25 13:30:00,76.11,76.16,75.96,76.04,72400.0,63.9014,63.9434,63.7754,63.8426,72400.0
2010-06-25 13:35:00,76.05,76.13,75.91,75.93,90000.0,63.851,63.9182,63.7335,63.7503,90000.0
2010-06-25 13:40:00,75.95,76.02,75.93,75.99,30800.0,63.767,63.8258,63.7503,63.8006,30800.0
2010-06-25 13:45:00,76.0,76.07,75.89,75.94,41500.0,63.809,63.8678,63.7167,63.7586,41500.0
2010-06-25 13:50:00,75.93,75.93,75.82,75.89,30100.0,63.7503,63.7503,63.6579,63.7167,30100.0
2010-06-25 13:55:00,75.9,75.97,75.86,75.91,84500.0,63.7251,63.7838,63.6915,63.7335,84500.0
2010-06-25 14:00:00,75.93,75.93,75.75,75.78,46200.0,63.7503,63.7503,63.5991,63.6243,46200.0
2010-06-25 14:05:00,75.79,75.92,75.67,75.92,44200.0,63.6327,63.7419,63.532,63.7419,44200.0
2010-06-25 14:10:00,75.92,76.14,75.92,76.14,30900.0,63.7419,63.9266,63.7419,63.9266,30900.0
2010-06-25 14:15:00,76.13,76.13,75.96,76.0,35800.0,63.9182,63.9182,63.7754,63.809,35800.0
2010-06-25 14:20:00,75.99,76.03,75.86,75.94,73000.0,63.8006,63.8342,63.6915,63.7586,73000.0
2010-06-25 14:25:00,75.94,76.01,75.83,75.98,37200.0,63.7586,63.8174,63.6663,63.7922,37200.0
2010-06-25 14:30:00,75.97,76.01,75.75,75.89,42800.0,63.7838,63.8174,63.5991,63.7167,42800.0
2010-06-25 14:35:00,75.89,75.92,75.77,75.86,56900.0,63.7167,63.7419,63.6159,63.6915,56900.0
2010-06-25 14:40:00,75.88,75.93,75.81,75.88,24800.0,63.7083,63.7503,63.6495,63.7083,24800.0
2010-06-25 14:45:00,75.88,75.88,75.69,75.76,19700.0,63.7083,63.7083,63.5488,63.6075,19700.0
2010-06-25 14:50:00,75.76,75.93,75.75,75.86,25600.0,63.6075,63.7503,63.5991,63.6915,25600.0
2010-06-25 14:55:00,75.86,75.88,75.65,75.77,28100.0,63.6915,63.7083,63.5152,63.6159,28100.0
2010-06-25 15:00:00,75.76,75.76,75.52,75.62,47900.0,63.6075,63.6075,63.406,63.49,47900.0
2010-06-25 15:05:00,75.61,75.71,75.5,75.71,35700.0,63.4816,63.5655,63.3892,63.5655,35700.0
2010-06-25 15:10:00,75.71,75.8,75.63,75.73,71400.0,63.5655,63.6411,63.4984,63.5823,71400.0
2010-06-25 15:15:00,75.73,75.75,75.47,75.64,59900.0,63.5823,63.5991,63.364,63.5068,59900.0
2010-06-25 15:20:00,75.64,75.76,75.57,75.7,65100.0,63.5068,63.6075,63.448,63.5571,65100.0
2010-06-25 15:25:00,75.71,75.78,75.66,75.69,82600.0,63.5655,63.6243,63.5236,63.5488,82600.0
2010-06-25 15:30:00,75.71,75.89,75.6,75.88,160800.0,63.5655,63.7167,63.4732,63.7083,160800.0
2010-06-25 15:35:00,75.87,76.06,75.82,76.02,114300.0,63.6999,63.8594,63.6579,63.8258,114300.0
2010-06-25 15:40:00,76.02,76.03,75.79,76.0,180400.0,63.8258,63.8342,63.6327,63.809,180400.0
2010-06-25 15:45:00,76.01,76.07,75.8,75.98,177600.0,63.8174,63.8678,63.6411,63.7922,177600.0
2010-06-25 15:50:00,75.95,75.95,75.63,75.81,137500.0,63.767,63.767,63.4984,63.6495,137500.0
2010-06-25 15:55:00,75.79,76.03,75.77,76.0,368900.0,63.6327,63.8342,63.6159,63.809,368900.0
2010-06-28 09:30:00,75.8,76.32,75.8,76.16,32000.0,63.6411,64.0777,63.6411,63.9434,32000.0
2010-06-28 09:35:00,76.2,76.55,76.16,76.48,49500.0,63.9769,64.2708,63.9434,64.212,49500.0
2010-06-28 09:40:00,76.44,76.47,76.15,76.33,28400.0,64.1784,64.2036,63.935,64.0861,28400.0
2010-06-28 09:45:00,76.33,76.34,75.9,75.95,48300.0,64.0861,64.0945,63.7251,63.767,48300.0
2010-06-28 09:50:00,75.93,75.98,75.5,75.53,65200.0,63.7503,63.7922,63.3892,63.4144,65200.0
2010-06-28 09:55:00,75.55,75.56,75.28,75.37,42900.0,63.4312,63.4396,63.2045,63.2801,42900.0
2010-06-28 10:00:00,75.36,75.6,75.31,75.47,43100.0,63.2717,63.4732,63.2297,63.364,43100.0
2010-06-28 10:05:00,75.43,75.58,75.21,75.34,37500.0,63.3305,63.4564,63.1457,63.2549,37500.0
2010-06-28 10:10:00,75.33,75.39,75.25,75.35,19100.0,63.2465,63.2969,63.1793,63.2633,19100.0
2010-06-28 10:15:00,75.36,75.37,75.22,75.23,14900.0,63.2717,63.2801,63.1541,63.1625,14900.0
2010-06-28 10:20:00,75.23,75.47,75.22,75.47,44900.0,63.1625,63.364,63.1541,63.364,44900.0
2010-06-28 10:25:00,75.48,75.62,75.47,75.6,40400.0,63.3724,63.49,63.364,63.4732,40400.0
2010-06-28 10:30:00,75.65,75.67,75.23,75.26,34200.0,63.5152,63.532,63.1625,63.1877,34200.0
2010-06-28 10:35:00,75.28,75.5,75.13,75.39,40400.0,63.2045,63.3892,63.0786,63.2969,40400.0
2010-06-28 10:40:00,75.37,75.79,75.32,75.71,52100.0,63.2801,63.6327,63.2381,63.5655,52100.0
2010-06-28 10:45:00,75.74,75.99,75.7,75.85,55200.0,63.5907,63.8006,63.5571,63.6831,55200.0
2010-06-28 10:50:00,75.84,75.99,75.79,75.96,16200.0,63.6747,63.8006,63.6327,63.7754,16200.0
2010-06-28 10:55:00,75.96,76.09,75.93,76.03,67500.0,63.7754,63.8846,63.7503,63.8342,67500.0
2010-06-28 11:00:00,76.03,76.34,76.0,76.31,62400.0,63.8342,64.0945,63.809,64.0693,62400.0
2010-06-28 11:05:00,76.34,76.42,76.25,76.37,51300.0,64.0945,64.1617,64.0189,64.1197,51300.0
2010-06-28 11:10:00,76.36,76.45,76.17,76.17,37100.0,64.1113,64.1868,63.9518,63.9518,37100.0
2010-06-28 11:15:00,76.19,76.22,75.92,75.92,21900.0,63.9685,63.9937,63.7419,63.7419,21900.0
2010-06-28 11:20:00,75.94,76.04,75.92,75.96,31600.0,63.7586,63.8426,63.7419,63.7754,31600.0
2010-06-28 11:25:00,75.94,76.04,75.89,75.97,59700.0,63.7586,63.8426,63.7167,63.7838,59700.0
2010-06-28 11:30:00,75.97,76.02,75.94,75.98,60600.0,63.7838,63.8258,63.7586,63.7922,60600.0
2010-06-28 11:35:00,75.99,76.16,75.99,76.09,37900.0,63.8006,63.9434,63.8006,63.8846,37900.0
2010-06-28 11:40:00,76.07,76.15,75.97,75.99,42700.0,63.8678,63.935,63.7838,63.8006,42700.0
2010-06-28 11:45:00,75.99,76.07,75.94,76.02,21700.0,63.8006,63.8678,63.7586,63.8258,21700.0
2010-06-28 11:50:00,76.06,76.06,75.83,75.83,24500.0,63.8594,63.8594,63.6663,63.6663,24500.0
2010-06-28 11:55:00,75.82,75.84,75.66,75.69,39600.0,63.6579,63.6747,63.5236,63.5488,39600.0
2010-06-28 12:00:00,75.67,75.74,75.56,75.61,48900.0,63.532,63.5907,63.4396,63.4816,48900.0
2010-06-28 12:05:00,75.61,75.63,75.48,75.63,35500.0,63.4816,63.4984,63.3724,63.4984,35500.0
2010-06-28 12:10:00,75.64,75.74,75.59,75.7,23000.0,63.5068,63.5907,63.4648,63.5571,23000.0
2010-06-28 12:15:00,75.69,75.7,75.45,75.55,40600.0,63.5488,63.5571,63.3472,63.4312,40600.0
2010-06-28 12:20:00,75.55,75.6,75.29,75.48,49500.0,63.4312,63.4732,63.2129,63.3724,49500.0
2010-06-28 12:25:00,75.49,75.6,75.46,75.54,11000.0,63.3808,63.4732,63.3556,63.4228,11000.0
2010-06-28 12:30:00,75.54,75.68,75.53,75.59,10500.0,63.4228,63.5404,63.4144,63.4648,10500.0
2010-06-28 12:35:00,75.57,75.66,75.38,75.38,14500.0,63.448,63.5236,63.2885,63.2885,14500.0
2010-06-28 12:40:00,75.41,75.55,75.32,75.55,13900.0,63.3137,63.4312,63.2381,63.4312,13900.0
2010-06-28 12:45:00,75.52,75.58,75.34,75.56,16200.0,63.406,63.4564,63.2549,63.4396,16200.0
2010-06-28 12:50:00,75.58,75.61,75.46,75.59,9000.0,63.4564,63.4816,63.3556,63.4648,9000.0
2010-06-28 12:55:00,75.56,75.61,75.53,75.6,7200.0,63.4396,63.4816,63.4144,63.4732,7200.0
2010-06-28 13:00:00,75.59,75.59,75.36,75.36,11800.0,63.4648,63.4648,63.2717,63.2717,11800.0
2010-06-28 13:05:00,75.36,75.44,75.21,75.23,35700.0,63.2717,63.3389,63.1457,63.1625,35700.0
2010-06-28 13:10:00,75.23,75.25,75.0,75.07,30700.0,63.1625,63.1793,62.9694,63.0282,30700.0
2010-06-28 13:15:00,75.08,75.14,75.02,75.08,10700.0,63.0366,63.087,62.9862,63.0366,10700.0
2010-06-28 13:20:00,75.07,75.17,75.06,75.09,20600.0,63.0282,63.1122,63.0198,63.045,20600.0
2010-06-28 13:25:00,75.1,75.27,75.1,75.21,15000.0,63.0534,63.1961,63.0534,63.1457,15000.0
2010-06-28 13:30:00,75.22,75.22,75.01,75.02,17800.0,63.1541,63.1541,62.9778,62.9862,17800.0
2010-06-28 13:35:00,75.04,75.11,75.01,75.11,29300.0,63.003,63.0618,62.9778,63.0618,29300.0
2010-06-28 13:40:00,75.12,75.12,74.99,74.99,38800.0,63.0702,63.0702,62.961,62.961,38800.0
2010-06-28 13:45:00,75.01,75.19,74.93,75.19,61900.0,62.9778,63.129,62.9107,63.129,61900.0
2010-06-28 13:50:00,75.21,75.26,75.14,75.14,21700.0,63.1457,63.1877,63.087,63.087,21700.0
2010-06-28 13:55:00,75.15,75.32,75.14,75.3,23300.0,63.0954,63.2381,63.087,63.2213,23300.0
2010-06-28 14:00:00,75.29,75.37,75.24,75.35,23800.0,63.2129,63.2801,63.1709,63.2633,23800.0
2010-06-28 14:05:00,75.36,75.41,75.27,75.37,22600.0,63.2717,63.3137,63.1961,63.2801,22600.0
2010-06-28 14:10:00,75.38,75.57,75.38,75.57,19700.0,63.2885,63.448,63.2885,63.448,19700.0
2010-06-28 14:15:00,75.56,75.57,75.43,75.43,21400.0,63.4396,63.448,63.3305,63.3305,21400.0
2010-06-28 14:20:00,75.42,75.48,75.36,75.4,37400.0,63.3221,63.3724,63.2717,63.3053,37400.0
2010-06-28 14:25:00,75.4,75.51,75.35,75.35,40100.0,63.3053,63.3976,63.2633,63.2633,40100.0
2010-06-28 14:30:00,75.35,75.47,75.32,75.41,40200.0,63.2633,63.364,63.2381,63.3137,40200.0
2010-06-28 14:35:00,75.43,75.68,75.41,75.61,66900.0,63.3305,63.5404,63.3137,63.4816,66900.0
2010-06-28 14:40:00,75.63,75.82,75.61,75.76,56500.0,63.4984,63.6579,63.4816,63.6075,56500.0
2010-06-28 14:45:00,75.76,75.79,75.67,75.7,55900.0,63.6075,63.6327,63.532,63.5571,55900.0
2010-06-28 14:50:00,75.7,75.73,75.55,75.57,39300.0,63.5571,63.5823,63.4312,63.448,39300.0
2010-06-28 14:55:00,75.57,75.64,75.54,75.59,47100.0,63.448,63.5068,63.4228,63.4648,47100.0
2010-06-28 15:00:00,75.59,75.71,75.55,75.63,43200.0,63.4648,63.5655,63.4312,63.4984,43200.0
2010-06-28 15:05:00,75.63,75.73,75.6,75.61,23000.0,63.4984,63.5823,63.4732,63.4816,23000.0
2010-06-28 15:10:00,75.61,75.64,75.48,75.49,31300.0,63.4816,63.5068,63.3724,63.3808,31300.0
2010-06-28 15:15:00,75.51,75.58,75.43,75.58,33200.0,63.3976,63.4564,63.3305,63.4564,33200.0
2010-06-28 15:20:00,75.58,75.58,75.4,75.41,40200.0,63.4564,63.4564,63.3053,63.3137,40200.0
2010-06-28 15:25:00,75.4,75.4,75.26,75.31,42100.0,63.3053,63.3053,63.1877,63.2297,42100.0
2010-06-28 15:30:00,75.29,75.39,75.23,75.39,43500.0,63.2129,63.2969,63.1625,63.2969,43500.0
2010-06-28 15:35:00,75.38,75.51,75.38,75.46,66800.0,63.2885,63.3976,63.2885,63.3556,66800.0
2010-06-28 15:40:00,75.46,75.62,75.42,75.58,48200.0,63.3556,63.49,63.3221,63.4564,48200.0
2010-06-28 15:45:00,75.6,75.6,75.36,75.41,92200.0,63.4732,63.4732,63.2717,63.3137,92200.0
2010-06-28 15:50:00,75.41,75.42,75.15,75.2,127000.0,63.3137,63.3221,63.0954,63.1373,127000.0
2010-06-28 15:55:00,75.19,75.23,75.1,75.13,160200.0,63.129,63.1625,63.0534,63.0786,160200.0
2010-06-29 09:30:00,73.87,74.27,72.83,73.1,179400.0,62.0207,62.3565,61.1475,61.3742,179400.0
2010-06-29 09:35:00,73.13,73.3,72.9,72.99,59700.0,61.3994,61.5421,61.2063,61.2819,59700.0
2010-06-29 09:40:00,72.95,72.95,72.54,72.89,91800.0,61.2483,61.2483,60.904,61.1979,91800.0
2010-06-29 09:45:00,72.89,73.09,72.6,72.73,73600.0,61.1979,61.3658,60.9544,61.0636,73600.0
2010-06-29 09:50:00,72.72,72.72,72.28,72.43,77300.0,61.0552,61.0552,60.6857,60.8117,77300.0
2010-06-29 09:55:00,72.43,72.48,72.16,72.3,83300.0,60.8117,60.8537,60.585,60.7025,83300.0
2010-06-29 10:00:00,72.27,72.29,71.8,71.98,199000.0,60.6773,60.6941,60.2827,60.4339,199000.0
2010-06-29 10:05:00,71.95,72.18,71.86,72.08,112900.0,60.4087,60.6018,60.3331,60.5178,112900.0
2010-06-29 10:10:00,72.12,72.37,72.01,72.29,73200.0,60.5514,60.7613,60.4591,60.6941,73200.0
2010-06-29 10:15:00,72.26,72.3,71.99,72.16,38900.0,60.6689,60.7025,60.4423,60.585,38900.0
2010-06-29 10:20:00,72.15,72.21,71.93,72.06,46600.0,60.5766,60.627,60.3919,60.501,46600.0
2010-06-29 10:25:00,72.02,72.04,71.73,71.79,57100.0,60.4674,60.4842,60.224,60.2743,57100.0
2010-06-29 10:30:00,71.79,72.13,71.79,72.01,92000.0,60.2743,60.5598,60.2743,60.4591,92000.0
2010-06-29 10:35:00,72.05,72.14,71.91,72.1,37000.0,60.4926,60.5682,60.3751,60.5346,37000.0
2010-06-29 10:40:00,72.11,72.26,72.06,72.2,55800.0,60.543,60.6689,60.501,60.6186,55800.0
2010-06-29 10:45:00,72.19,72.39,72.16,72.34,61600.0,60.6102,60.7781,60.585,60.7361,61600.0
2010-06-29 10:50:00,72.34,72.48,72.31,72.35,63000.0,60.7361,60.8537,60.7109,60.7445,63000.0
2010-06-29 10:55:00,72.36,72.46,72.23,72.28,72200.0,60.7529,60.8369,60.6438,60.6857,72200.0
2010-06-29 11:00:00,72.29,72.33,72.12,72.13,34600.0,60.6941,60.7277,60.5514,60.5598,34600.0
2010-06-29 11:05:00,72.13,72.34,72.12,72.31,60000.0,60.5598,60.7361,60.5514,60.7109,60000.0
2010-06-29 11:10:00,72.3,72.48,72.3,72.4,50800.0,60.7025,60.8537,60.7025,60.7865,50800.0
2010-06-29 11:15:00,72.4,72.42,72.25,72.26,37800.0,60.7865,60.8033,60.6606,60.6689,37800.0
2010-06-29 11:20:00,72.29,72.37,72.21,72.33,38700.0,60.6941,60.7613,60.627,60.7277,38700.0
2010-06-29 11:25:00,72.34,72.39,72.12,72.21,39300.0,60.7361,60.7781,60.5514,60.627,39300.0
2010-06-29 11:30:00,72.2,72.27,72.12,72.12,34200.0,60.6186,60.6773,60.5514,60.5514,34200.0
2010-06-29 11:35:00,72.14,72.25,72.12,72.21,31600.0,60.5682,60.6606,60.5514,60.627,31600.0
2010-06-29 11:40:00,72.2,72.22,72.12,72.17,43200.0,60.6186,60.6354,60.5514,60.5934,43200.0
2010-06-29 11:45:00,72.17,72.4,72.14,72.4,27100.0,60.5934,60.7865,60.5682,60.7865,27100.0
2010-06-29 11:50:00,72.4,72.47,72.35,72.36,19000.0,60.7865,60.8453,60.7445,60.7529,19000.0
2010-06-29 11:55:00,72.37,72.39,72.29,72.36,26400.0,60.7613,60.7781,60.6941,60.7529,26400.0
2010-06-29 12:00:00,72.38,72.39,72.17,72.19,21300.0,60.7697,60.7781,60.5934,60.6102,21300.0
2010-06-29 12:05:00,72.17,72.19,72.03,72.05,81700.0,60.5934,60.6102,60.4758,60.4926,81700.0
2010-06-29 12:10:00,72.06,72.23,71.91,72.21,76800.0,60.501,60.6438,60.3751,60.627,76800.0
2010-06-29 12:15:00,72.19,72.5,72.18,72.35,27600.0,60.6102,60.8705,60.6018,60.7445,27600.0
2010-06-29 12:20:00,72.37,72.55,72.33,72.53,21800.0,60.7613,60.9124,60.7277,60.8956,21800.0
2010-06-29 12:25:00,72.56,72.56,72.32,72.49,44600.0,60.9208,60.9208,60.7193,60.8621,44600.0
2010-06-29 12:30:00,72.49,72.49,72.33,72.4,16800.0,60.8621,60.8621,60.7277,60.7865,16800.0
2010-06-29 12:35:00,72.38,72.46,72.32,72.39,18700.0,60.7697,60.8369,60.7193,60.7781,18700.0
2010-06-29 12:40:00,72.38,72.45,72.32,72.35,18100.0,60.7697,60.8285,60.7193,60.7445,18100.0
2010-06-29 12:45:00,72.37,72.56,72.35,72.53,26500.0,60.7613,60.9208,60.7445,60.8956,26500.0
2010-06-29 12:50:00,72.53,72.56,72.44,72.47,19900.0,60.8956,60.9208,60.8201,60.8453,19900.0
2010-06-29 12:55:00,72.46,72.57,72.43,72.52,29300.0,60.8369,60.9292,60.8117,60.8872,29300.0
2010-06-29 13:00:00,72.53,72.56,72.46,72.54,21700.0,60.8956,60.9208,60.8369,60.904,21700.0
2010-06-29 13:05:00,72.54,72.6,72.41,72.6,33400.0,60.904,60.9544,60.7949,60.9544,33400.0
2010-06-29 13:10:00,72.6,72.61,72.41,72.46,34700.0,60.9544,60.9628,60.7949,60.8369,34700.0
2010-06-29 13:15:00,72.45,72.48,72.25,72.32,30700.0,60.8285,60.8537,60.6606,60.7193,30700.0
2010-06-29 13:20:00,72.31,72.41,72.16,72.16,30200.0,60.7109,60.7949,60.585,60.585,30200.0
2010-06-29 13:25:00,72.16,72.21,72.07,72.11,29500.0,60.585,60.627,60.5094,60.543,29500.0
2010-06-29 13:30:00,72.11,72.11,71.76,71.76,51700.0,60.543,60.543,60.2492,60.2492,51700.0
2010-06-29 13:35:00,71.78,71.95,71.72,71.79,86800.0,60.2659,60.4087,60.2156,60.2743,86800.0
2010-06-29 13:40:00,71.79,71.98,71.76,71.98,89100.0,60.2743,60.4339,60.2492,60.4339,89100.0
2010-06-29 13:45:00,71.99,72.1,71.88,72.08,59400.0,60.4423,60.5346,60.3499,60.5178,59400.0
2010-06-29 13:50:00,72.09,72.12,72.02,72.08,43100.0,60.5262,60.5514,60.4674,60.5178,43100.0
2010-06-29 13:55:00,72.09,72.47,72.09,72.42,52900.0,60.5262,60.8453,60.5262,60.8033,52900.0
2010-06-29 14:00:00,72.41,72.42,72.29,72.35,54400.0,60.7949,60.8033,60.6941,60.7445,54400.0
2010-06-29 14:05:00,72.34,72.46,72.29,72.36,63500.0,60.7361,60.8369,60.6941,60.7529,63500.0
2010-06-29 14:10:00,72.36,72.65,72.36,72.55,91700.0,60.7529,60.9964,60.7529,60.9124,91700.0
2010-06-29 14:15:00,72.56,72.64,72.43,72.48,24400.0,60.9208,60.988,60.8117,60.8537,24400.0
2010-06-29 14:20:00,72.47,72.58,72.37,72.55,21300.0,60.8453,60.9376,60.7613,60.9124,21300.0
2010-06-29 14:25:00,72.56,72.59,72.43,72.43,21400.0,60.9208,60.946,60.8117,60.8117,21400.0
2010-06-29 14:30:00,72.41,72.43,72.22,72.27,50500.0,60.7949,60.8117,60.6354,60.6773,50500.0
2010-06-29 14:35:00,72.27,72.37,72.16,72.26,31500.0,60.6773,60.7613,60.585,60.6689,31500.0
2010-06-29 14:40:00,72.25,72.34,72.17,72.27,22300.0,60.6606,60.7361,60.5934,60.6773,22300.0
2010-06-29 14:45:00,72.25,72.29,72.15,72.15,39000.0,60.6606,60.6941,60.5766,60.5766,39000.0
2010-06-29 14:50:00,72.16,72.29,72.03,72.09,83800.0,60.585,60.6941,60.4758,60.5262,83800.0
2010-06-29 14:55:00,72.11,72.15,71.9,71.96,66000.0,60.543,60.5766,60.3667,60.4171,66000.0
2010-06-29 15:00:00,71.96,72.1,71.88,72.09,54700.0,60.4171,60.5346,60.3499,60.5262,54700.0
2010-06-29 15:05:00,72.11,72.25,72.0,72.0,72400.0,60.543,60.6606,60.4507,60.4507,72400.0
2010-06-29 15:10:00,72.02,72.09,71.92,72.0,48200.0,60.4674,60.5262,60.3835,60.4507,48200.0
2010-06-29 15:15:00,72.0,72.15,71.77,71.78,62300.0,60.4507,60.5766,60.2575,60.2659,62300.0
2010-06-29 15:20:00,71.77,71.85,71.38,71.53,161000.0,60.2575,60.3247,59.9301,60.056,161000.0
2010-06-29 15:25:00,71.53,71.58,71.24,71.36,174600.0,60.056,60.098,59.8126,59.9133,174600.0
2010-06-29 15:30:00,71.34,71.47,71.18,71.42,159900.0,59.8965,60.0057,59.7622,59.9637,159900.0
2010-06-29 15:35:00,71.43,71.59,71.42,71.54,117400.0,59.9721,60.1064,59.9637,60.0644,117400.0
2010-06-29 15:40:00,71.54,71.56,71.1,71.1,182700.0,60.0644,60.0812,59.695,59.695,182700.0
2010-06-29 15:45:00,71.12,71.23,70.94,71.11,165500.0,59.7118,59.8042,59.5607,59.7034,165500.0
2010-06-29 15:50:00,71.1,71.64,71.02,71.64,194500.0,59.695,60.1484,59.6279,60.1484,194500.0
2010-06-29 15:55:00,71.65,71.76,71.42,71.49,246100.0,60.1568,60.2492,59.9637,60.0225,246100.0
2010-06-30 09:30:00,71.47,71.51,70.84,71.25,69300.0,60.0057,60.0393,59.4767,59.821,69300.0
2010-06-30 09:35:00,71.25,71.44,70.94,71.13,124400.0,59.821,59.9805,59.5607,59.7202,124400.0
2010-06-30 09:40:00,71.09,71.64,70.88,71.28,163100.0,59.6866,60.1484,59.5103,59.8461,163100.0
2010-06-30 09:45:00,71.28,71.74,71.15,71.69,129100.0,59.8461,60.2324,59.737,60.1904,129100.0
2010-06-30 09:50:00,71.68,71.85,71.57,71.63,101800.0,60.182,60.3247,60.0896,60.14,101800.0
2010-06-30 09:55:00,71.62,71.79,71.49,71.52,143500.0,60.1316,60.2743,60.0225,60.0476,143500.0
2010-06-30 10:00:00,71.5,71.53,71.13,71.2,94100.0,60.0309,60.056,59.7202,59.779,94100.0
2010-06-30 10:05:00,71.25,71.28,70.89,71.05,59900.0,59.821,59.8461,59.5187,59.653,59900.0
2010-06-30 10:10:00,71.04,71.07,70.9,71.02,55100.0,59.6446,59.6698,59.5271,59.6279,55100.0
2010-06-30 10:15:00,71.04,71.25,71.02,71.13,78100.0,59.6446,59.821,59.6279,59.7202,78100.0
2010-06-30 10:20:00,71.1,71.25,70.98,71.04,40300.0,59.695,59.821,59.5943,59.6446,40300.0
2010-06-30 10:25:00,71.1,71.36,71.08,71.2,47900.0,59.695,59.9133,59.6782,59.779,47900.0
2010-06-30 10:30:00,71.18,71.5,71.16,71.32,61100.0,59.7622,60.0309,59.7454,59.8797,61100.0
2010-06-30 10:35:00,71.34,71.6,71.29,71.56,43000.0,59.8965,60.1148,59.8545,60.0812,43000.0
2010-06-30 10:40:00,71.57,71.59,71.17,71.32,30400.0,60.0896,60.1064,59.7538,59.8797,30400.0
2010-06-30 10:45:00,71.33,71.51,71.3,71.39,24000.0,59.8881,60.0393,59.8629,59.9385,24000.0
2010-06-30 10:50:00,71.36,71.37,71.16,71.37,26000.0,59.9133,59.9217,59.7454,59.9217,26000.0
2010-06-30 10:55:00,71.36,71.41,71.13,71.16,39300.0,59.9133,59.9553,59.7202,59.7454,39300.0
2010-06-30 11:00:00,71.19,71.45,71.12,71.41,45600.0,59.7706,59.9889,59.7118,59.9553,45600.0
2010-06-30 11:05:00,71.4,71.46,71.21,71.28,23600.0,59.9469,59.9973,59.7874,59.8461,23600.0
2010-06-30 11:10:00,71.31,71.61,71.31,71.55,54500.0,59.8713,60.1232,59.8713,60.0728,54500.0
2010-06-30 11:15:00,71.57,71.76,71.55,71.68,75300.0,60.0896,60.2492,60.0728,60.182,75300.0
2010-06-30 11:20:00,71.68,71.76,71.53,71.71,35900.0,60.182,60.2492,60.056,60.2072,35900.0
2010-06-30 11:25:00,71.73,71.9,71.63,71.63,20900.0,60.224,60.3667,60.14,60.14,20900.0
2010-06-30 11:30:00,71.66,71.89,71.64,71.83,28700.0,60.1652,60.3583,60.1484,60.3079,28700.0
2010-06-30 11:35:00,71.82,71.87,71.6,71.69,54100.0,60.2995,60.3415,60.1148,60.1904,54100.0
2010-06-30 11:40:00,71.7,71.88,71.69,71.74,24500.0,60.1988,60.3499,60.1904,60.2324,24500.0
2010-06-30 11:45:00,71.7,71.85,71.7,71.8,30400.0,60.1988,60.3247,60.1988,60.2827,30400.0
2010-06-30 11:50:00,71.81,71.87,71.77,71.78,85000.0,60.2911,60.3415,60.2575,60.2659,85000.0
2010-06-30 11:55:00,71.79,71.84,71.61,71.66,18900.0,60.2743,60.3163,60.1232,60.1652,18900.0
2010-06-30 12:00:00,71.68,71.72,71.55,71.58,20600.0,60.182,60.2156,60.0728,60.098,20600.0
2010-06-30 12:05:00,71.57,71.61,71.53,71.57,25500.0,60.0896,60.1232,60.056,60.0896,25500.0
2010-06-30 12:10:00,71.59,71.75,71.57,71.68,18100.0,60.1064,60.2408,60.0896,60.182,18100.0
2010-06-30 12:15:00,71.68,71.73,71.56,71.73,22400.0,60.182,60.224,60.0812,60.224,22400.0
2010-06-30 12:20:00,71.72,71.72,71.61,71.65,26200.0,60.2156,60.2156,60.1232,60.1568,26200.0
2010-06-30 12:25:00,71.65,71.73,71.51,71.52,26200.0,60.1568,60.224,60.0393,60.0476,26200.0
2010-06-30 12:30:00,71.52,71.53,71.37,71.42,59000.0,60.0476,60.056,59.9217,59.9637,59000.0
2010-06-30 12:35:00,71.38,71.4,71.28,71.32,31100.0,59.9301,59.9469,59.8461,59.8797,31100.0
2010-06-30 12:40:00,71.34,71.36,71.11,71.13,28500.0,59.8965,59.9133,59.7034,59.7202,28500.0
2010-06-30 12:45:00,71.13,71.15,71.05,71.15,14500.0,59.7202,59.737,59.653,59.737,14500.0
2010-06-30 12:50:00,71.14,71.29,71.13,71.26,27900.0,59.7286,59.8545,59.7202,59.8294,27900.0
2010-06-30 12:55:00,71.27,71.31,71.19,71.22,20800.0,59.8378,59.8713,59.7706,59.7958,20800.0
2010-06-30 13:00:00,71.22,71.32,71.21,71.29,22000.0,59.7958,59.8797,59.7874,59.8545,22000.0
2010-06-30 13:05:00,71.29,71.3,71.09,71.14,27400.0,59.8545,59.8629,59.6866,59.7286,27400.0
2010-06-30 13:10:00,71.15,71.31,71.15,71.28,13000.0,59.737,59.8713,59.737,59.8461,13000.0
2010-06-30 13:15:00,71.28,71.3,71.21,71.3,18400.0,59.8461,59.8629,59.7874,59.8629,18400.0
2010-06-30 13:20:00,71.28,71.33,71.23,71.33,23200.0,59.8461,59.8881,59.8042,59.8881,23200.0
2010-06-30 13:25:00,71.32,71.32,71.24,71.28,23400.0,59.8797,59.8797,59.8126,59.8461,23400.0
2010-06-30 13:30:00,71.27,71.31,71.06,71.1,49500.0,59.8378,59.8713,59.6614,59.695,49500.0
2010-06-30 13:35:00,71.1,71.21,71.08,71.12,29300.0,59.695,59.7874,59.6782,59.7118,29300.0
2010-06-30 13:40:00,71.12,71.15,70.95,70.99,44900.0,59.7118,59.737,59.5691,59.6027,44900.0
2010-06-30 13:45:00,70.98,71.23,70.98,71.15,26000.0,59.5943,59.8042,59.5943,59.737,26000.0
2010-06-30 13:50:00,71.14,71.18,71.04,71.11,21400.0,59.7286,59.7622,59.6446,59.7034,21400.0
2010-06-30 13:55:00,71.15,71.24,71.14,71.21,13900.0,59.737,59.8126,59.7286,59.7874,13900.0
2010-06-30 14:00:00,71.2,71.31,71.12,71.19,80900.0,59.779,59.8713,59.7118,59.7706,80900.0
2010-06-30 14:05:00,71.21,71.28,71.04,71.21,63100.0,59.7874,59.8461,59.6446,59.7874,63100.0
2010-06-30 14:10:00,71.21,71.29,71.07,71.09,43300.0,59.7874,59.8545,59.6698,59.6866,43300.0
2010-06-30 14:15:00,71.09,71.21,71.03,71.12,30000.0,59.6866,59.7874,59.6362,59.7118,30000.0
2010-06-30 14:20:00,71.13,71.16,70.72,70.79,74100.0,59.7202,59.7454,59.376,59.4347,74100.0
2010-06-30 14:25:00,70.8,70.97,70.69,70.81,58100.0,59.4431,59.5859,59.3508,59.4515,58100.0
2010-06-30 14:30:00,70.84,70.96,70.77,70.85,48100.0,59.4767,59.5775,59.418,59.4851,48100.0
2010-06-30 14:35:00,70.85,71.02,70.85,70.89,31400.0,59.4851,59.6279,59.4851,59.5187,31400.0
2010-06-30 14:40:00,70.89,70.89,70.75,70.79,43400.0,59.5187,59.5187,59.4012,59.4347,43400.0
2010-06-30 14:45:00,70.81,71.0,70.7,70.99,48900.0,59.4515,59.6111,59.3592,59.6027,48900.0
2010-06-30 14:50:00,71.0,71.08,70.91,70.95,38600.0,59.6111,59.6782,59.5355,59.5691,38600.0
2010-06-30 14:55:00,70.99,71.06,70.86,70.86,45200.0,59.6027,59.6614,59.4935,59.4935,45200.0
2010-06-30 15:00:00,70.88,71.03,70.86,70.95,51200.0,59.5103,59.6362,59.4935,59.5691,51200.0
2010-06-30 15:05:00,70.99,71.06,70.89,71.05,74600.0,59.6027,59.6614,59.5187,59.653,74600.0
2010-06-30 15:10:00,71.04,71.08,70.92,70.92,51600.0,59.6446,59.6782,59.5439,59.5439,51600.0
2010-06-30 15:15:00,70.93,70.94,70.73,70.87,36000.0,59.5523,59.5607,59.3844,59.5019,36000.0
2010-06-30 15:20:00,70.88,70.96,70.82,70.94,50600.0,59.5103,59.5775,59.4599,59.5607,50600.0
2010-06-30 15:25:00,70.95,70.97,70.65,70.71,98000.0,59.5691,59.5859,59.3172,59.3676,98000.0
2010-06-30 15:30:00,70.72,70.72,70.46,70.52,81800.0,59.376,59.376,59.1577,59.2081,81800.0
2010-06-30 15:35:00,70.52,70.69,70.3,70.31,84600.0,59.2081,59.3508,59.0233,59.0317,84600.0
2010-06-30 15:40:00,70.32,70.43,70.08,70.08,156100.0,59.0401,59.1325,58.8386,58.8386,156100.0
2010-06-30 15:45:00,70.09,70.33,69.98,70.25,199100.0,58.847,59.0485,58.7547,58.9814,199100.0
2010-06-30 15:50:00,70.25,70.43,70.03,70.09,147600.0,58.9814,59.1325,58.7967,58.847,147600.0
2010-06-30 15:55:00,70.09,70.18,69.98,70.09,200800.0,58.847,58.9226,58.7547,58.847,200800.0
2010-07-01 09:30:00,70.71,71.25,70.58,70.86,102700.0,59.3676,59.821,59.2584,59.4935,102700.0
2010-07-01 09:35:00,70.87,71.72,70.62,71.7,147500.0,59.5019,60.2156,59.292,60.1988,147500.0
2010-07-01 09:40:00,71.71,71.73,71.28,71.48,128300.0,60.2072,60.224,59.8461,60.0141,128300.0
2010-07-01 09:45:00,71.45,71.53,71.24,71.4,92400.0,59.9889,60.056,59.8126,59.9469,92400.0
2010-07-01 09:50:00,71.39,71.48,71.24,71.33,69000.0,59.9385,60.0141,59.8126,59.8881,69000.0
2010-07-01 09:55:00,71.32,71.64,71.22,71.44,83200.0,59.8797,60.1484,59.7958,59.9805,83200.0
2010-07-01 10:00:00,71.39,71.39,70.91,71.08,153000.0,59.9385,59.9385,59.5355,59.6782,153000.0
2010-07-01 10:05:00,71.08,71.45,70.83,70.9,115600.0,59.6782,59.9889,59.4683,59.5271,115600.0
2010-07-01 10:10:00,70.92,70.96,70.31,70.37,146000.0,59.5439,59.5775,59.0317,59.0821,146000.0
2010-07-01 10:15:00,70.4,70.65,70.38,70.5,85200.0,59.1073,59.3172,59.0905,59.1913,85200.0
2010-07-01 10:20:00,70.49,70.67,70.4,70.53,86700.0,59.1829,59.334,59.1073,59.2165,86700.0
2010-07-01 10:25:00,70.52,70.76,70.45,70.6,93000.0,59.2081,59.4096,59.1493,59.2752,93000.0
2010-07-01 10:30:00,70.62,70.75,70.53,70.57,114600.0,59.292,59.4012,59.2165,59.25,114600.0
2010-07-01 10:35:00,70.56,70.57,70.14,70.15,78800.0,59.2416,59.25,58.889,58.8974,78800.0
2010-07-01 10:40:00,70.16,70.28,70.03,70.13,137400.0,58.9058,59.0066,58.7967,58.8806,137400.0
2010-07-01 10:45:00,70.12,70.42,70.12,70.37,80200.0,58.8722,59.1241,58.8722,59.0821,80200.0
2010-07-01 10:50:00,70.36,70.37,70.06,70.06,40400.0,59.0737,59.0821,58.8218,58.8218,40400.0
2010-07-01 10:55:00,70.06,70.28,70.0,70.22,55300.0,58.8218,59.0066,58.7715,58.9562,55300.0
2010-07-01 11:00:00,70.22,70.22,70.0,70.11,48900.0,58.9562,58.9562,58.7715,58.8638,48900.0
2010-07-01 11:05:00,70.1,70.12,69.79,69.87,103800.0,58.8554,58.8722,58.5952,58.6623,103800.0
2010-07-01 11:10:00,69.87,70.09,69.78,70.04,59900.0,58.6623,58.847,58.5868,58.8051,59900.0
2010-07-01 11:15:00,70.04,70.49,70.03,70.49,62000.0,58.8051,59.1829,58.7967,59.1829,62000.0
2010-07-01 11:20:00,70.48,70.58,70.34,70.54,57300.0,59.1745,59.2584,59.0569,59.2248,57300.0
2010-07-01 11:25:00,70.52,70.88,70.45,70.88,82200.0,59.2081,59.5103,59.1493,59.5103,82200.0
2010-07-01 11:30:00,70.84,71.1,70.78,71.08,134900.0,59.4767,59.695,59.4264,59.6782,134900.0
2010-07-01 11:35:00,71.11,71.5,71.1,71.43,107300.0,59.7034,60.0309,59.695,59.9721,107300.0
2010-07-01 11:40:00,71.46,71.46,71.26,71.34,82300.0,59.9973,59.9973,59.8294,59.8965,82300.0
2010-07-01 11:45:00,71.33,71.55,71.33,71.44,46300.0,59.8881,60.0728,59.8881,59.9805,46300.0
2010-07-01 11:50:00,71.43,71.5,71.0,71.02,40100.0,59.9721,60.0309,59.6111,59.6279,40100.0
2010-07-01 11:55:00,71.02,71.26,70.91,71.26,43500.0,59.6279,59.8294,59.5355,59.8294,43500.0
2010-07-01 12:00:00,71.25,71.26,70.95,70.95,41800.0,59.821,59.8294,59.5691,59.5691,41800.0
2010-07-01 12:05:00,70.97,71.05,70.88,70.93,33400.0,59.5859,59.653,59.5103,59.5523,33400.0
2010-07-01 12:10:00,70.94,70.98,70.81,70.94,44900.0,59.5607,59.5943,59.4515,59.5607,44900.0
2010-07-01 12:15:00,70.91,71.08,70.88,71.02,46700.0,59.5355,59.6782,59.5103,59.6279,46700.0
2010-07-01 12:20:00,71.03,71.11,70.97,70.98,43900.0,59.6362,59.7034,59.5859,59.5943,43900.0
2010-07-01 12:25:00,70.98,71.2,70.97,71.13,31500.0,59.5943,59.779,59.5859,59.7202,31500.0
2010-07-01 12:30:00,71.12,71.24,71.02,71.21,49100.0,59.7118,59.8126,59.6279,59.7874,49100.0
2010-07-01 12:35:00,71.2,71.49,71.11,71.47,47800.0,59.779,60.0225,59.7034,60.0057,47800.0
2010-07-01 12:40:00,71.45,71.92,71.45,71.86,230500.0,59.9889,60.3835,59.9889,60.3331,230500.0
2010-07-01 12:45:00,71.86,72.08,71.84,72.04,152100.0,60.3331,60.5178,60.3163,60.4842,152100.0
2010-07-01 12:50:00,72.06,72.19,71.85,71.86,110700.0,60.501,60.6102,60.3247,60.3331,110700.0
2010-07-01 12:55:00,71.86,71.89,71.59,71.72,37600.0,60.3331,60.3583,60.1064,60.2156,37600.0
2010-07-01 13:00:00,71.73,71.77,71.68,71.73,32100.0,60.224,60.2575,60.182,60.224,32100.0
2010-07-01 13:05:00,71.71,71.81,71.67,71.76,25700.0,60.2072,60.2911,60.1736,60.2492,25700.0
2010-07-01 13:10:00,71.76,71.79,71.63,71.68,52700.0,60.2492,60.2743,60.14,60.182,52700.0
2010-07-01 13:15:00,71.66,71.81,71.65,71.81,45400.0,60.1652,60.2911,60.1568,60.2911,45400.0
2010-07-01 13:20:00,71.8,71.91,71.75,71.79,64600.0,60.2827,60.3751,60.2408,60.2743,64600.0
2010-07-01 13:25:00,71.79,71.83,71.6,71.66,29400.0,60.2743,60.3079,60.1148,60.1652,29400.0
2010-07-01 13:30:00,71.65,72.05,71.65,71.98,41700.0,60.1568,60.4926,60.1568,60.4339,41700.0
2010-07-01 13:35:00,72.01,72.03,71.84,72.03,28200.0,60.4591,60.4758,60.3163,60.4758,28200.0
2010-07-01 13:40:00,72.02,72.02,71.51,71.68,63000.0,60.4674,60.4674,60.0393,60.182,63000.0
2010-07-01 13:45:00,71.68,71.71,71.46,71.51,55500.0,60.182,60.2072,59.9973,60.0393,55500.0
2010-07-01 13:50:00,71.51,71.67,71.49,71.56,50800.0,60.0393,60.1736,60.0225,60.0812,50800.0
2010-07-01 13:55:00,71.57,71.68,71.46,71.54,52900.0,60.0896,60.182,59.9973,60.0644,52900.0
2010-07-01 14:00:00,71.54,71.59,71.41,71.54,55300.0,60.0644,60.1064,59.9553,60.0644,55300.0
2010-07-01 14:05:00,71.56,71.56,71.36,71.36,46200.0,60.0812,60.0812,59.9133,59.9133,46200.0
2010-07-01 14:10:00,71.37,71.66,71.37,71.61,71200.0,59.9217,60.1652,59.9217,60.1232,71200.0
2010-07-01 14:15:00,71.62,71.87,71.61,71.72,54900.0,60.1316,60.3415,60.1232,60.2156,54900.0
2010-07-01 14:20:00,71.72,71.72,71.42,71.59,49600.0,60.2156,60.2156,59.9637,60.1064,49600.0
2010-07-01 14:25:00,71.59,71.61,71.42,71.52,38400.0,60.1064,60.1232,59.9637,60.0476,38400.0
2010-07-01 14:30:00,71.53,71.53,71.33,71.38,48300.0,60.056,60.056,59.8881,59.9301,48300.0
2010-07-01 14:35:00,71.37,71.52,71.24,71.34,52300.0,59.9217,60.0476,59.8126,59.8965,52300.0
2010-07-01 14:40:00,71.33,71.35,70.97,71.03,49600.0,59.8881,59.9049,59.5859,59.6362,49600.0
2010-07-01 14:45:00,71.03,71.16,70.98,71.1,44500.0,59.6362,59.7454,59.5943,59.695,44500.0
2010-07-01 14:50:00,71.12,71.25,70.92,71.25,46700.0,59.7118,59.821,59.5439,59.821,46700.0
2010-07-01 14:55:00,71.24,71.32,71.12,71.27,43700.0,59.8126,59.8797,59.7118,59.8378,43700.0
2010-07-01 15:00:00,71.27,71.48,71.26,71.36,68900.0,59.8378,60.0141,59.8294,59.9133,68900.0
2010-07-01 15:05:00,71.34,71.5,71.32,71.4,66900.0,59.8965,60.0309,59.8797,59.9469,66900.0
2010-07-01 15:10:00,71.38,71.5,71.31,71.37,51200.0,59.9301,60.0309,59.8713,59.9217,51200.0
2010-07-01 15:15:00,71.38,71.45,71.29,71.35,43200.0,59.9301,59.9889,59.8545,59.9049,43200.0
2010-07-01 15:20:00,71.34,71.37,71.16,71.33,48100.0,59.8965,59.9217,59.7454,59.8881,48100.0
2010-07-01 15:25:00,71.31,71.68,71.27,71.64,81500.0,59.8713,60.182,59.8378,60.1484,81500.0
2010-07-01 15:30:00,71.64,71.85,71.56,71.84,100400.0,60.1484,60.3247,60.0812,60.3163,100400.0
2010-07-01 15:35:00,71.85,71.96,71.76,71.88,100100.0,60.3247,60.4171,60.2492,60.3499,100100.0
2010-07-01 15:40:00,71.88,71.99,71.77,71.86,143000.0,60.3499,60.4423,60.2575,60.3331,143000.0
2010-07-01 15:45:00,71.85,71.95,71.6,71.63,125500.0,60.3247,60.4087,60.1148,60.14,125500.0
2010-07-01 15:50:00,71.62,71.99,71.47,71.99,207700.0,60.1316,60.4423,60.0057,60.4423,207700.0
2010-07-01 15:55:00,71.97,72.05,71.91,72.01,428700.0,60.4255,60.4926,60.3751,60.4591,428700.0
2010-07-02 09:30:00,72.39,72.5,72.0,72.48,102800.0,60.7781,60.8705,60.4507,60.8537,102800.0
2010-07-02 09:35:00,72.48,72.6,72.07,72.07,53600.0,60.8537,60.9544,60.5094,60.5094,53600.0
2010-07-02 09:40:00,72.09,72.26,71.78,71.93,42500.0,60.5262,60.6689,60.2659,60.3919,42500.0
2010-07-02 09:45:00,71.95,72.04,71.82,71.84,103400.0,60.4087,60.4842,60.2995,60.3163,103400.0
2010-07-02 09:50:00,71.82,71.89,71.52,71.52,73400.0,60.2995,60.3583,60.0476,60.0476,73400.0
2010-07-02 09:55:00,71.5,71.86,71.46,71.68,120200.0,60.0309,60.3331,59.9973,60.182,120200.0
2010-07-02 10:00:00,71.65,71.65,71.12,71.12,86700.0,60.1568,60.1568,59.7118,59.7118,86700.0
2010-07-02 10:05:00,71.15,71.6,71.11,71.46,56600.0,59.737,60.1148,59.7034,59.9973,56600.0
2010-07-02 10:10:00,71.5,71.72,71.45,71.63,89100.0,60.0309,60.2156,59.9889,60.14,89100.0
2010-07-02 10:15:00,71.64,71.79,71.53,71.67,123600.0,60.1484,60.2743,60.056,60.1736,123600.0
2010-07-02 10:20:00,71.67,71.7,71.48,71.65,42900.0,60.1736,60.1988,60.0141,60.1568,42900.0
2010-07-02 10:25:00,71.63,71.64,71.38,71.54,47700.0,60.14,60.1484,59.9301,60.0644,47700.0
2010-07-02 10:30:00,71.54,71.63,71.44,71.54,62900.0,60.0644,60.14,59.9805,60.0644,62900.0
2010-07-02 10:35:00,71.55,71.64,71.44,71.58,43300.0,60.0728,60.1484,59.9805,60.098,43300.0
2010-07-02 10:40:00,71.6,71.73,71.51,71.51,53700.0,60.1148,60.224,60.0393,60.0393,53700.0
2010-07-02 10:45:00,71.52,71.66,71.5,71.62,29800.0,60.0476,60.1652,60.0309,60.1316,29800.0
2010-07-02 10:50:00,71.64,71.64,71.37,71.53,28100.0,60.1484,60.1484,59.9217,60.056,28100.0
2010-07-02 10:55:00,71.52,71.54,71.41,71.47,89700.0,60.0476,60.0644,59.9553,60.0057,89700.0
2010-07-02 11:00:00,71.48,71.51,71.35,71.47,149700.0,60.0141,60.0393,59.9049,60.0057,149700.0
2010-07-02 11:05:00,71.46,71.54,71.4,71.47,48300.0,59.9973,60.0644,59.9469,60.0057,48300.0
2010-07-02 11:10:00,71.45,71.56,71.37,71.52,51600.0,59.9889,60.0812,59.9217,60.0476,51600.0
2010-07-02 11:15:00,71.52,71.53,71.35,71.35,58600.0,60.0476,60.056,59.9049,59.9049,58600.0
2010-07-02 11:20:00,71.39,71.41,71.27,71.38,26100.0,59.9385,59.9553,59.8378,59.9301,26100.0
2010-07-02 11:25:00,71.36,71.44,71.28,71.31,29200.0,59.9133,59.9805,59.8461,59.8713,29200.0
2010-07-02 11:30:00,71.3,71.36,71.17,71.32,61500.0,59.8629,59.9133,59.7538,59.8797,61500.0
2010-07-02 11:35:00,71.32,71.32,71.07,71.13,122900.0,59.8797,59.8797,59.6698,59.7202,122900.0
2010-07-02 11:40:00,71.14,71.32,71.11,71.22,117000.0,59.7286,59.8797,59.7034,59.7958,117000.0
2010-07-02 11:45:00,71.22,71.31,71.15,71.26,30400.0,59.7958,59.8713,59.737,59.8294,30400.0
2010-07-02 11:50:00,71.28,71.32,71.18,71.28,18000.0,59.8461,59.8797,59.7622,59.8461,18000.0
2010-07-02 11:55:00,71.29,71.29,71.14,71.22,45800.0,59.8545,59.8545,59.7286,59.7958,45800.0
2010-07-02 12:00:00,71.22,71.24,71.13,71.22,51200.0,59.7958,59.8126,59.7202,59.7958,51200.0
2010-07-02 12:05:00,71.23,71.27,71.15,71.27,17000.0,59.8042,59.8378,59.737,59.8378,17000.0
2010-07-02 12:10:00,71.26,71.26,71.18,71.2,32600.0,59.8294,59.8294,59.7622,59.779,32600.0
2010-07-02 12:15:00,71.2,71.21,71.11,71.2,59700.0,59.779,59.7874,59.7034,59.779,59700.0
2010-07-02 12:20:00,71.19,71.29,71.13,71.19,58300.0,59.7706,59.8545,59.7202,59.7706,58300.0
2010-07-02 12:25:00,71.17,71.26,71.17,71.21,26900.0,59.7538,59.8294,59.7538,59.7874,26900.0
2010-07-02 12:30:00,71.2,71.22,71.16,71.17,27900.0,59.779,59.7958,59.7454,59.7538,27900.0
2010-07-02 12:35:00,71.17,71.25,71.12,71.23,101600.0,59.7538,59.821,59.7118,59.8042,101600.0
2010-07-02 12:40:00,71.23,71.26,71.17,71.21,16500.0,59.8042,59.8294,59.7538,59.7874,16500.0
2010-07-02 12:45:00,71.2,71.23,71.15,71.2,27100.0,59.779,59.8042,59.737,59.779,27100.0
2010-07-02 12:50:00,71.22,71.23,71.15,71.16,31100.0,59.7958,59.8042,59.737,59.7454,31100.0
2010-07-02 12:55:00,71.16,71.28,71.15,71.23,52400.0,59.7454,59.8461,59.737,59.8042,52400.0
2010-07-02 13:00:00,71.23,71.26,71.12,71.2,110500.0,59.8042,59.8294,59.7118,59.779,110500.0
2010-07-02 13:05:00,71.2,71.41,71.17,71.39,46000.0,59.779,59.9553,59.7538,59.9385,46000.0
2010-07-02 13:10:00,71.4,71.41,71.24,71.34,21700.0,59.9469,59.9553,59.8126,59.8965,21700.0
2010-07-02 13:15:00,71.34,71.39,71.26,71.28,11300.0,59.8965,59.9385,59.8294,59.8461,11300.0
2010-07-02 13:20:00,71.29,71.33,71.18,71.21,24800.0,59.8545,59.8881,59.7622,59.7874,24800.0
2010-07-02 13:25:00,71.2,71.22,71.02,71.06,33700.0,59.779,59.7958,59.6279,59.6614,33700.0
2010-07-02 13:30:00,71.06,71.3,71.04,71.22,35900.0,59.6614,59.8629,59.6446,59.7958,35900.0
2010-07-02 13:35:00,71.23,71.26,71.18,71.25,82800.0,59.8042,59.8294,59.7622,59.821,82800.0
2010-07-02 13:40:00,71.25,71.25,71.19,71.23,45400.0,59.821,59.821,59.7706,59.8042,45400.0
2010-07-02 13:45:00,71.23,71.28,71.22,71.27,30700.0,59.8042,59.8461,59.7958,59.8378,30700.0
2010-07-02 13:50:00,71.26,71.26,71.2,71.22,23400.0,59.8294,59.8294,59.779,59.7958,23400.0
2010-07-02 13:55:00,71.22,71.31,71.21,71.27,39500.0,59.7958,59.8713,59.7874,59.8378,39500.0
2010-07-02 14:00:00,71.25,71.28,71.22,71.24,20200.0,59.821,59.8461,59.7958,59.8126,20200.0
2010-07-02 14:05:00,71.23,71.26,71.2,71.23,77600.0,59.8042,59.8294,59.779,59.8042,77600.0
2010-07-02 14:10:00,71.23,71.25,71.21,71.22,54800.0,59.8042,59.821,59.7874,59.7958,54800.0
2010-07-02 14:15:00,71.22,71.28,71.22,71.26,71800.0,59.7958,59.8461,59.7958,59.8294,71800.0
2010-07-02 14:20:00,71.25,71.28,71.23,71.26,26500.0,59.821,59.8461,59.8042,59.8294,26500.0
2010-07-02 14:25:00,71.26,71.3,71.19,71.27,89600.0,59.8294,59.8629,59.7706,59.8378,89600.0
2010-07-02 14:30:00,71.29,71.3,71.23,71.25,41900.0,59.8545,59.8629,59.8042,59.821,41900.0
2010-07-02 14:35:00,71.25,71.3,71.22,71.26,44300.0,59.821,59.8629,59.7958,59.8294,44300.0
2010-07-02 14:40:00,71.26,71.4,71.22,71.35,50000.0,59.8294,59.9469,59.7958,59.9049,50000.0
2010-07-02 14:45:00,71.33,71.4,71.28,71.28,27600.0,59.8881,59.9469,59.8461,59.8461,27600.0
2010-07-02 14:50:00,71.28,71.34,71.24,71.33,41400.0,59.8461,59.8965,59.8126,59.8881,41400.0
2010-07-02 14:55:00,71.32,71.43,71.29,71.4,23200.0,59.8797,59.9721,59.8545,59.9469,23200.0
2010-07-02 15:00:00,71.39,71.44,71.28,71.37,41300.0,59.9385,59.9805,59.8461,59.9217,41300.0
2010-07-02 15:05:00,71.37,71.5,71.36,71.5,38000.0,59.9217,60.0309,59.9133,60.0309,38000.0
2010-07-02 15:10:00,71.5,71.54,71.38,71.42,34500.0,60.0309,60.0644,59.9301,59.9637,34500.0
2010-07-02 15:15:00,71.43,71.46,71.3,71.43,30800.0,59.9721,59.9973,59.8629,59.9721,30800.0
2010-07-02 15:20:00,71.42,71.43,71.35,71.38,31500.0,59.9637,59.9721,59.9049,59.9301,31500.0
2010-07-02 15:25:00,71.37,71.59,71.36,71.5,44100.0,59.9217,60.1064,59.9133,60.0309,44100.0
2010-07-02 15:30:00,71.49,71.5,71.38,71.4,66000.0,60.0225,60.0309,59.9301,59.9469,66000.0
2010-07-02 15:35:00,71.4,71.74,71.39,71.74,105600.0,59.9469,60.2324,59.9385,60.2324,105600.0
2010-07-02 15:40:00,71.75,71.75,71.58,71.62,75000.0,60.2408,60.2408,60.098,60.1316,75000.0
2010-07-02 15:45:00,71.62,71.86,71.58,71.61,78400.0,60.1316,60.3331,60.098,60.1232,78400.0
2010-07-02 15:50:00,71.61,71.72,71.55,71.61,138300.0,60.1232,60.2156,60.0728,60.1232,138300.0
2010-07-02 15:55:00,71.62,71.62,71.3,71.37,245400.0,60.1316,60.1316,59.8629,59.9217,245400.0
2010-07-06 09:30:00,72.3,72.71,71.96,72.32,55600.0,60.7025,61.0468,60.4171,60.7193,55600.0
2010-07-06 09:35:00,72.3,72.31,72.04,72.07,46300.0,60.7025,60.7109,60.4842,60.5094,46300.0
2010-07-06 09:40:00,72.09,72.15,71.93,71.96,41700.0,60.5262,60.5766,60.3919,60.4171,41700.0
2010-07-06 09:45:00,71.95,72.17,71.93,72.12,112900.0,60.4087,60.5934,60.3919,60.5514,112900.0
2010-07-06 09:50:00,72.09,72.43,72.09,72.25,50100.0,60.5262,60.8117,60.5262,60.6606,50100.0
2010-07-06 09:55:00,72.25,72.34,71.96,71.96,55100.0,60.6606,60.7361,60.4171,60.4171,55100.0
2010-07-06 10:00:00,71.98,72.35,71.77,72.3,79600.0,60.4339,60.7445,60.2575,60.7025,79600.0
2010-07-06 10:05:00,72.32,72.5,72.15,72.44,96100.0,60.7193,60.8705,60.5766,60.8201,96100.0
2010-07-06 10:10:00,72.44,72.52,72.34,72.49,61000.0,60.8201,60.8872,60.7361,60.8621,61000.0
2010-07-06 10:15:00,72.5,72.54,72.43,72.43,46800.0,60.8705,60.904,60.8117,60.8117,46800.0
2010-07-06 10:20:00,72.43,72.48,72.23,72.24,63700.0,60.8117,60.8537,60.6438,60.6522,63700.0
2010-07-06 10:25:00,72.24,72.26,72.13,72.2,54600.0,60.6522,60.6689,60.5598,60.6186,54600.0
2010-07-06 10:30:00,72.18,72.19,72.01,72.13,125300.0,60.6018,60.6102,60.4591,60.5598,125300.0
2010-07-06 10:35:00,72.13,72.14,71.96,71.97,54200.0,60.5598,60.5682,60.4171,60.4255,54200.0
2010-07-06 10:40:00,71.97,72.07,71.91,72.0,66700.0,60.4255,60.5094,60.3751,60.4507,66700.0
2010-07-06 10:45:00,72.0,72.03,71.87,72.0,51800.0,60.4507,60.4758,60.3415,60.4507,51800.0
2010-07-06 10:50:00,72.0,72.01,71.9,71.97,43400.0,60.4507,60.4591,60.3667,60.4255,43400.0
2010-07-06 10:55:00,71.98,72.0,71.8,71.85,51700.0,60.4339,60.4507,60.2827,60.3247,51700.0
2010-07-06 11:00:00,71.83,71.98,71.79,71.94,90300.0,60.3079,60.4339,60.2743,60.4003,90300.0
2010-07-06 11:05:00,71.93,71.96,71.76,71.81,46300.0,60.3919,60.4171,60.2492,60.2911,46300.0
2010-07-06 11:10:00,71.82,71.84,71.73,71.76,48000.0,60.2995,60.3163,60.224,60.2492,48000.0
2010-07-06 11:15:00,71.74,71.8,71.61,71.64,32100.0,60.2324,60.2827,60.1232,60.1484,32100.0
2010-07-06 11:20:00,71.63,71.78,71.6,71.69,113300.0,60.14,60.2659,60.1148,60.1904,113300.0
2010-07-06 11:25:00,71.68,71.75,71.62,71.66,50200.0,60.182,60.2408,60.1316,60.1652,50200.0
2010-07-06 11:30:00,71.65,71.88,71.64,71.81,49800.0,60.1568,60.3499,60.1484,60.2911,49800.0
2010-07-06 11:35:00,71.81,71.82,71.74,71.79,64500.0,60.2911,60.2995,60.2324,60.2743,64500.0
2010-07-06 11:40:00,71.78,71.99,71.7,71.97,72000.0,60.2659,60.4423,60.1988,60.4255,72000.0
2010-07-06 11:45:00,71.96,72.02,71.93,71.96,185400.0,60.4171,60.4674,60.3919,60.4171,185400.0
2010-07-06 11:50:00,71.95,71.97,71.88,71.88,40700.0,60.4087,60.4255,60.3499,60.3499,40700.0
2010-07-06 11:55:00,71.87,71.94,71.86,71.93,91000.0,60.3415,60.4003,60.3331,60.3919,91000.0
2010-07-06 12:00:00,71.93,71.97,71.91,71.94,54300.0,60.3919,60.4255,60.3751,60.4003,54300.0
2010-07-06 12:05:00,71.91,71.96,71.87,71.89,260000.0,60.3751,60.4171,60.3415,60.3583,260000.0
2010-07-06 12:10:00,71.89,71.92,71.7,71.7,41600.0,60.3583,60.3835,60.1988,60.1988,41600.0
2010-07-06 12:15:00,71.7,71.74,71.57,71.63,68500.0,60.1988,60.2324,60.0896,60.14,68500.0
2010-07-06 12:20:00,71.62,71.65,71.46,71.46,51600.0,60.1316,60.1568,59.9973,59.9973,51600.0
2010-07-06 12:25:00,71.48,71.59,71.34,71.35,116400.0,60.0141,60.1064,59.8965,59.9049,116400.0
2010-07-06 12:30:00,71.35,71.36,71.18,71.23,40000.0,59.9049,59.9133,59.7622,59.8042,40000.0
2010-07-06 12:35:00,71.25,71.35,71.23,71.35,42500.0,59.821,59.9049,59.8042,59.9049,42500.0
2010-07-06 12:40:00,71.34,71.39,71.03,71.04,39700.0,59.8965,59.9385,59.6362,59.6446,39700.0
2010-07-06 12:45:00,71.04,71.04,70.79,70.83,74700.0,59.6446,59.6446,59.4347,59.4683,74700.0
2010-07-06 12:50:00,70.82,70.82,70.68,70.79,102200.0,59.4599,59.4599,59.3424,59.4347,102200.0
2010-07-06 12:55:00,70.79,70.82,70.67,70.82,36900.0,59.4347,59.4599,59.334,59.4599,36900.0
2010-07-06 13:00:00,70.82,71.0,70.81,70.94,45500.0,59.4599,59.6111,59.4515,59.5607,45500.0
2010-07-06 13:05:00,70.95,71.08,70.9,70.92,31900.0,59.5691,59.6782,59.5271,59.5439,31900.0
2010-07-06 13:10:00,70.92,71.0,70.89,70.89,23100.0,59.5439,59.6111,59.5187,59.5187,23100.0
2010-07-06 13:15:00,70.89,70.96,70.8,70.9,29600.0,59.5187,59.5775,59.4431,59.5271,29600.0
2010-07-06 13:20:00,70.89,70.99,70.85,70.93,31700.0,59.5187,59.6027,59.4851,59.5523,31700.0
2010-07-06 13:25:00,70.9,71.0,70.73,70.92,37500.0,59.5271,59.6111,59.3844,59.5439,37500.0
2010-07-06 13:30:00,70.94,71.01,70.86,70.94,28000.0,59.5607,59.6195,59.4935,59.5607,28000.0
2010-07-06 13:35:00,70.94,70.94,70.6,70.66,72300.0,59.5607,59.5607,59.2752,59.3256,72300.0
2010-07-06 13:40:00,70.66,70.72,70.47,70.47,53100.0,59.3256,59.376,59.1661,59.1661,53100.0
2010-07-06 13:45:00,70.49,70.53,70.34,70.41,43000.0,59.1829,59.2165,59.0569,59.1157,43000.0
2010-07-06 13:50:00,70.44,70.52,70.28,70.31,32400.0,59.1409,59.2081,59.0066,59.0317,32400.0
2010-07-06 13:55:00,70.33,70.45,70.27,70.37,59900.0,59.0485,59.1493,58.9982,59.0821,59900.0
2010-07-06 14:00:00,70.36,70.65,70.36,70.63,51900.0,59.0737,59.3172,59.0737,59.3004,51900.0
2010-07-06 14:05:00,70.62,70.65,70.34,70.42,38100.0,59.292,59.3172,59.0569,59.1241,38100.0
2010-07-06 14:10:00,70.41,70.46,70.23,70.24,31000.0,59.1157,59.1577,58.9646,58.973,31000.0
2010-07-06 14:15:00,70.26,70.5,70.26,70.45,28900.0,58.9898,59.1913,58.9898,59.1493,28900.0
2010-07-06 14:20:00,70.44,70.48,70.31,70.48,35900.0,59.1409,59.1745,59.0317,59.1745,35900.0
2010-07-06 14:25:00,70.48,70.61,70.48,70.52,33000.0,59.1745,59.2836,59.1745,59.2081,33000.0
2010-07-06 14:30:00,70.52,70.65,70.51,70.63,35100.0,59.2081,59.3172,59.1997,59.3004,35100.0
2010-07-06 14:35:00,70.63,70.79,70.63,70.75,57800.0,59.3004,59.4347,59.3004,59.4012,57800.0
2010-07-06 14:40:00,70.75,70.79,70.68,70.69,53900.0,59.4012,59.4347,59.3424,59.3508,53900.0
2010-07-06 14:45:00,70.68,70.69,70.45,70.45,73300.0,59.3424,59.3508,59.1493,59.1493,73300.0
2010-07-06 14:50:00,70.45,70.64,70.38,70.63,171800.0,59.1493,59.3088,59.0905,59.3004,171800.0
2010-07-06 14:55:00,70.61,70.61,70.27,70.32,46000.0,59.2836,59.2836,58.9982,59.0401,46000.0
2010-07-06 15:00:00,70.31,70.56,70.3,70.34,55400.0,59.0317,59.2416,59.0233,59.0569,55400.0
2010-07-06 15:05:00,70.33,70.4,70.16,70.37,51800.0,59.0485,59.1073,58.9058,59.0821,51800.0
2010-07-06 15:10:00,70.38,70.44,70.15,70.4,70900.0,59.0905,59.1409,58.8974,59.1073,70900.0
2010-07-06 15:15:00,70.4,70.5,70.18,70.23,76900.0,59.1073,59.1913,58.9226,58.9646,76900.0
2010-07-06 15:20:00,70.22,70.3,70.1,70.15,81900.0,58.9562,59.0233,58.8554,58.8974,81900.0
2010-07-06 15:25:00,70.15,70.29,70.06,70.25,222800.0,58.8974,59.015,58.8218,58.9814,222800.0
2010-07-06 15:30:00,70.24,70.39,70.14,70.3,86600.0,58.973,59.0989,58.889,59.0233,86600.0
2010-07-06 15:35:00,70.3,70.36,70.2,70.21,71400.0,59.0233,59.0737,58.9394,58.9478,71400.0
2010-07-06 15:40:00,70.2,70.57,70.2,70.5,112900.0,58.9394,59.25,58.9394,59.1913,112900.0
2010-07-06 15:45:00,70.52,70.7,70.35,70.37,161700.0,59.2081,59.3592,59.0653,59.0821,161700.0
2010-07-06 15:50:00,70.39,70.51,70.31,70.32,226200.0,59.0989,59.1997,59.0317,59.0401,226200.0
2010-07-06 15:55:00,70.32,70.69,70.3,70.68,156100.0,59.0401,59.3508,59.0233,59.3424,156100.0
2010-07-07 09:30:00,71.0,71.32,70.97,71.25,68800.0,59.6111,59.8797,59.5859,59.821,68800.0
2010-07-07 09:35:00,71.25,71.33,71.14,71.24,82100.0,59.821,59.8881,59.7286,59.8126,82100.0
2010-07-07 09:40:00,71.29,71.61,71.16,71.27,125000.0,59.8545,60.1232,59.7454,59.8378,125000.0
2010-07-07 09:45:00,71.31,71.31,70.66,70.76,113000.0,59.8713,59.8713,59.3256,59.4096,113000.0
2010-07-07 09:50:00,70.76,70.83,70.57,70.68,93400.0,59.4096,59.4683,59.25,59.3424,93400.0
2010-07-07 09:55:00,70.69,70.89,70.58,70.86,249000.0,59.3508,59.5187,59.2584,59.4935,249000.0
2010-07-07 10:00:00,70.87,71.22,70.87,71.17,261800.0,59.5019,59.7958,59.5019,59.7538,261800.0
2010-07-07 10:05:00,71.16,71.29,70.89,70.93,95400.0,59.7454,59.8545,59.5187,59.5523,95400.0
2010-07-07 10:10:00,70.95,71.18,70.94,71.0,183300.0,59.5691,59.7622,59.5607,59.6111,183300.0
2010-07-07 10:15:00,70.99,71.05,70.7,70.82,62800.0,59.6027,59.653,59.3592,59.4599,62800.0
2010-07-07 10:20:00,70.82,70.96,70.77,70.83,34800.0,59.4599,59.5775,59.418,59.4683,34800.0
2010-07-07 10:25:00,70.82,70.83,70.62,70.76,47500.0,59.4599,59.4683,59.292,59.4096,47500.0
2010-07-07 10:30:00,70.77,71.03,70.75,70.99,45700.0,59.418,59.6362,59.4012,59.6027,45700.0
2010-07-07 10:35:00,70.97,71.15,70.96,71.05,60500.0,59.5859,59.737,59.5775,59.653,60500.0
2010-07-07 10:40:00,71.05,71.16,70.86,70.95,35600.0,59.653,59.7454,59.4935,59.5691,35600.0
2010-07-07 10:45:00,70.94,71.42,70.92,71.35,60200.0,59.5607,59.9637,59.5439,59.9049,60200.0
2010-07-07 10:50:00,71.38,71.46,71.21,71.4,60600.0,59.9301,59.9973,59.7874,59.9469,60600.0
2010-07-07 10:55:00,71.38,71.44,71.17,71.27,146900.0,59.9301,59.9805,59.7538,59.8378,146900.0
2010-07-07 11:00:00,71.28,71.4,71.23,71.38,35500.0,59.8461,59.9469,59.8042,59.9301,35500.0
2010-07-07 11:05:00,71.39,71.4,71.21,71.31,27400.0,59.9385,59.9469,59.7874,59.8713,27400.0
2010-07-07 11:10:00,71.34,71.5,71.29,71.33,48400.0,59.8965,60.0309,59.8545,59.8881,48400.0
2010-07-07 11:15:00,71.32,71.35,71.21,71.22,38500.0,59.8797,59.9049,59.7874,59.7958,38500.0
2010-07-07 11:20:00,71.23,71.24,71.11,71.23,36900.0,59.8042,59.8126,59.7034,59.8042,36900.0
2010-07-07 11:25:00,71.21,71.32,71.2,71.31,30800.0,59.7874,59.8797,59.779,59.8713,30800.0
2010-07-07 11:30:00,71.3,71.32,71.22,71.31,33600.0,59.8629,59.8797,59.7958,59.8713,33600.0
2010-07-07 11:35:00,71.31,71.4,71.27,71.35,51100.0,59.8713,59.9469,59.8378,59.9049,51100.0
2010-07-07 11:40:00,71.35,71.49,71.33,71.39,49900.0,59.9049,60.0225,59.8881,59.9385,49900.0
2010-07-07 11:45:00,71.38,71.4,71.26,71.31,63400.0,59.9301,59.9469,59.8294,59.8713,63400.0
2010-07-07 11:50:00,71.33,71.43,71.26,71.3,44100.0,59.8881,59.9721,59.8294,59.8629,44100.0
2010-07-07 11:55:00,71.31,71.45,71.27,71.4,52100.0,59.8713,59.9889,59.8378,59.9469,52100.0
2010-07-07 12:00:00,71.41,71.61,71.41,71.61,57500.0,59.9553,60.1232,59.9553,60.1232,57500.0
2010-07-07 12:05:00,71.62,71.68,71.48,71.6,45300.0,60.1316,60.182,60.0141,60.1148,45300.0
2010-07-07 12:10:00,71.6,71.8,71.58,71.79,42200.0,60.1148,60.2827,60.098,60.2743,42200.0
2010-07-07 12:15:00,71.79,71.89,71.7,71.7,46000.0,60.2743,60.3583,60.1988,60.1988,46000.0
2010-07-07 12:20:00,71.71,71.78,71.64,71.69,29600.0,60.2072,60.2659,60.1484,60.1904,29600.0
2010-07-07 12:25:00,71.72,71.81,71.69,71.8,18300.0,60.2156,60.2911,60.1904,60.2827,18300.0
2010-07-07 12:30:00,71.79,71.83,71.65,71.65,43500.0,60.2743,60.3079,60.1568,60.1568,43500.0
2010-07-07 12:35:00,71.66,71.69,71.56,71.59,38200.0,60.1652,60.1904,60.0812,60.1064,38200.0
2010-07-07 12:40:00,71.58,71.59,71.51,71.55,26900.0,60.098,60.1064,60.0393,60.0728,26900.0
2010-07-07 12:45:00,71.54,71.66,71.53,71.58,18100.0,60.0644,60.1652,60.056,60.098,18100.0
2010-07-07 12:50:00,71.58,71.73,71.53,71.68,18300.0,60.098,60.224,60.056,60.182,18300.0
2010-07-07 12:55:00,71.69,71.69,71.56,71.57,17500.0,60.1904,60.1904,60.0812,60.0896,17500.0
2010-07-07 13:00:00,71.57,71.74,71.57,71.66,15400.0,60.0896,60.2324,60.0896,60.1652,15400.0
2010-07-07 13:05:00,71.66,71.75,71.66,71.75,9000.0,60.1652,60.2408,60.1652,60.2408,9000.0
2010-07-07 13:10:00,71.74,72.03,71.68,72.0,57000.0,60.2324,60.4758,60.182,60.4507,57000.0
2010-07-07 13:15:00,71.99,72.15,71.94,71.99,45700.0,60.4423,60.5766,60.4003,60.4423,45700.0
2010-07-07 13:20:00,71.99,72.0,71.88,71.98,16700.0,60.4423,60.4507,60.3499,60.4339,16700.0
2010-07-07 13:25:00,71.99,72.04,71.96,72.01,24900.0,60.4423,60.4842,60.4171,60.4591,24900.0
2010-07-07 13:30:00,72.01,72.01,71.82,71.84,23300.0,60.4591,60.4591,60.2995,60.3163,23300.0
2010-07-07 13:35:00,71.84,71.98,71.83,71.93,34200.0,60.3163,60.4339,60.3079,60.3919,34200.0
2010-07-07 13:40:00,71.91,72.05,71.86,72.03,23800.0,60.3751,60.4926,60.3331,60.4758,23800.0
2010-07-07 13:45:00,72.05,72.2,71.99,72.18,44900.0,60.4926,60.6186,60.4423,60.6018,44900.0
2010-07-07 13:50:00,72.19,72.35,72.14,72.31,51800.0,60.6102,60.7445,60.5682,60.7109,51800.0
2010-07-07 13:55:00,72.31,72.5,72.28,72.41,51300.0,60.7109,60.8705,60.6857,60.7949,51300.0
2010-07-07 14:00:00,72.42,72.59,72.42,72.52,49300.0,60.8033,60.946,60.8033,60.8872,49300.0
2010-07-07 14:05:00,72.53,72.55,72.19,72.32,88200.0,60.8956,60.9124,60.6102,60.7193,88200.0
2010-07-07 14:10:00,72.31,72.37,72.19,72.2,80100.0,60.7109,60.7613,60.6102,60.6186,80100.0
2010-07-07 14:15:00,72.19,72.3,72.11,72.27,57600.0,60.6102,60.7025,60.543,60.6773,57600.0
2010-07-07 14:20:00,72.26,72.32,72.21,72.23,12200.0,60.6689,60.7193,60.627,60.6438,12200.0
2010-07-07 14:25:00,72.24,72.26,72.19,72.2,22600.0,60.6522,60.6689,60.6102,60.6186,22600.0
2010-07-07 14:30:00,72.2,72.24,72.02,72.05,43500.0,60.6186,60.6522,60.4674,60.4926,43500.0
2010-07-07 14:35:00,72.06,72.16,71.97,71.97,33300.0,60.501,60.585,60.4255,60.4255,33300.0
2010-07-07 14:40:00,71.96,72.03,71.91,71.95,58200.0,60.4171,60.4758,60.3751,60.4087,58200.0
2010-07-07 14:45:00,71.96,72.05,71.89,71.99,30000.0,60.4171,60.4926,60.3583,60.4423,30000.0
2010-07-07 14:50:00,71.97,72.07,71.9,72.07,33000.0,60.4255,60.5094,60.3667,60.5094,33000.0
2010-07-07 14:55:00,72.07,72.23,71.99,72.17,34900.0,60.5094,60.6438,60.4423,60.5934,34900.0
2010-07-07 15:00:00,72.16,72.2,72.06,72.07,33300.0,60.585,60.6186,60.501,60.5094,33300.0
2010-07-07 15:05:00,72.09,72.15,72.04,72.15,28300.0,60.5262,60.5766,60.4842,60.5766,28300.0
2010-07-07 15:10:00,72.15,72.36,72.12,72.35,33500.0,60.5766,60.7529,60.5514,60.7445,33500.0
2010-07-07 15:15:00,72.35,72.5,72.33,72.37,52100.0,60.7445,60.8705,60.7277,60.7613,52100.0
2010-07-07 15:20:00,72.38,72.57,72.28,72.39,49100.0,60.7697,60.9292,60.6857,60.7781,49100.0
2010-07-07 15:25:00,72.4,72.52,72.37,72.44,53800.0,60.7865,60.8872,60.7613,60.8201,53800.0
2010-07-07 15:30:00,72.46,72.55,72.39,72.52,66100.0,60.8369,60.9124,60.7781,60.8872,66100.0
2010-07-07 15:35:00,72.53,72.69,72.46,72.59,88900.0,60.8956,61.03,60.8369,60.946,88900.0
2010-07-07 15:40:00,72.58,72.74,72.48,72.72,78600.0,60.9376,61.072,60.8537,61.0552,78600.0
2010-07-07 15:45:00,72.74,72.81,72.54,72.72,108500.0,61.072,61.1307,60.904,61.0552,108500.0
2010-07-07 15:50:00,72.71,72.86,72.69,72.85,122900.0,61.0468,61.1727,61.03,61.1643,122900.0
2010-07-07 15:55:00,72.86,72.91,72.8,72.84,166900.0,61.1727,61.2147,61.1223,61.1559,166900.0
2010-07-08 09:30:00,73.49,73.99,73.43,73.58,73000.0,61.7016,62.1214,61.6513,61.7772,73000.0
2010-07-08 09:35:00,73.58,74.19,73.55,74.11,44500.0,61.7772,62.2894,61.752,62.2222,44500.0
2010-07-08 09:40:00,74.11,74.13,73.76,73.79,57300.0,62.2222,62.239,61.9283,61.9535,57300.0
2010-07-08 09:45:00,73.81,73.97,73.77,73.97,45500.0,61.9703,62.1047,61.9367,62.1047,45500.0
2010-07-08 09:50:00,73.99,74.11,73.96,74.09,55200.0,62.1214,62.2222,62.0963,62.2054,55200.0
2010-07-08 09:55:00,74.09,74.13,73.88,74.1,50500.0,62.2054,62.239,62.0291,62.2138,50500.0
2010-07-08 10:00:00,74.1,74.42,74.1,74.34,62200.0,62.2138,62.4825,62.2138,62.4153,62200.0
2010-07-08 10:05:00,74.32,74.34,74.09,74.19,71500.0,62.3985,62.4153,62.2054,62.2894,71500.0
2010-07-08 10:10:00,74.2,74.27,74.1,74.21,37900.0,62.2978,62.3565,62.2138,62.3062,37900.0
2010-07-08 10:15:00,74.22,74.27,74.07,74.21,40900.0,62.3145,62.3565,62.1886,62.3062,40900.0
2010-07-08 10:20:00,74.21,74.3,74.18,74.22,38300.0,62.3062,62.3817,62.281,62.3145,38300.0
2010-07-08 10:25:00,74.22,74.44,74.21,74.41,46600.0,62.3145,62.4993,62.3062,62.4741,46600.0
2010-07-08 10:30:00,74.4,74.4,74.25,74.26,38700.0,62.4657,62.4657,62.3397,62.3481,38700.0
2010-07-08 10:35:00,74.26,74.31,74.09,74.17,38500.0,62.3481,62.3901,62.2054,62.2726,38500.0
2010-07-08 10:40:00,74.17,74.17,73.84,73.87,42600.0,62.2726,62.2726,61.9955,62.0207,42600.0
2010-07-08 10:45:00,73.86,73.92,73.67,73.9,53300.0,62.0123,62.0627,61.8528,62.0459,53300.0
2010-07-08 10:50:00,73.89,73.89,73.58,73.72,37400.0,62.0375,62.0375,61.7772,61.8948,37400.0
2010-07-08 10:55:00,73.71,73.76,73.58,73.7,27400.0,61.8864,61.9283,61.7772,61.878,27400.0
2010-07-08 11:00:00,73.69,73.69,73.17,73.3,75500.0,61.8696,61.8696,61.433,61.5421,75500.0
2010-07-08 11:05:00,73.29,73.37,73.12,73.32,27200.0,61.5337,61.6009,61.391,61.5589,27200.0
2010-07-08 11:10:00,73.34,73.48,73.26,73.29,32600.0,61.5757,61.6933,61.5085,61.5337,32600.0
2010-07-08 11:15:00,73.27,73.5,73.26,73.49,24300.0,61.5169,61.71,61.5085,61.7016,24300.0
2010-07-08 11:20:00,73.45,73.61,73.34,73.61,24900.0,61.6681,61.8024,61.5757,61.8024,24900.0
2010-07-08 11:25:00,73.63,73.67,73.51,73.55,25000.0,61.8192,61.8528,61.7184,61.752,25000.0
2010-07-08 11:30:00,73.54,73.65,73.48,73.49,37900.0,61.7436,61.836,61.6933,61.7016,37900.0
2010-07-08 11:35:00,73.5,73.59,73.45,73.45,22600.0,61.71,61.7856,61.6681,61.6681,22600.0
2010-07-08 11:40:00,73.45,73.48,73.21,73.21,23400.0,61.6681,61.6933,61.4666,61.4666,23400.0
2010-07-08 11:45:00,73.21,73.33,73.12,73.26,25200.0,61.4666,61.5673,61.391,61.5085,25200.0
2010-07-08 11:50:00,73.25,73.27,73.1,73.2,21900.0,61.5001,61.5169,61.3742,61.4582,21900.0
2010-07-08 11:55:00,73.2,73.33,73.18,73.25,12900.0,61.4582,61.5673,61.4414,61.5001,12900.0
2010-07-08 12:00:00,73.25,73.27,73.06,73.11,38100.0,61.5001,61.5169,61.3406,61.3826,38100.0
2010-07-08 12:05:00,73.11,73.27,73.05,73.25,25200.0,61.3826,61.5169,61.3322,61.5001,25200.0
2010-07-08 12:10:00,73.23,73.28,73.16,73.18,13200.0,61.4834,61.5253,61.4246,61.4414,13200.0
2010-07-08 12:15:00,73.18,73.23,73.11,73.23,24100.0,61.4414,61.4834,61.3826,61.4834,24100.0
2010-07-08 12:20:00,73.23,73.5,73.22,73.5,41700.0,61.4834,61.71,61.475,61.71,41700.0
2010-07-08 12:25:00,73.46,73.55,73.4,73.4,17600.0,61.6765,61.752,61.6261,61.6261,17600.0
2010-07-08 12:30:00,73.38,73.39,73.26,73.34,27600.0,61.6093,61.6177,61.5085,61.5757,27600.0
2010-07-08 12:35:00,73.33,73.4,73.25,73.35,16700.0,61.5673,61.6261,61.5001,61.5841,16700.0
2010-07-08 12:40:00,73.35,73.41,73.27,73.37,18500.0,61.5841,61.6345,61.5169,61.6009,18500.0
2010-07-08 12:45:00,73.4,73.44,73.32,73.4,15100.0,61.6261,61.6597,61.5589,61.6261,15100.0
2010-07-08 12:50:00,73.43,73.51,73.39,73.45,14000.0,61.6513,61.7184,61.6177,61.6681,14000.0
2010-07-08 12:55:00,73.45,73.45,73.31,73.41,32700.0,61.6681,61.6681,61.5505,61.6345,32700.0
2010-07-08 13:00:00,73.4,73.42,73.28,73.32,14400.0,61.6261,61.6429,61.5253,61.5589,14400.0
2010-07-08 13:05:00,73.32,73.49,73.31,73.44,16600.0,61.5589,61.7016,61.5505,61.6597,16600.0
2010-07-08 13:10:00,73.41,73.51,73.41,73.48,31500.0,61.6345,61.7184,61.6345,61.6933,31500.0
2010-07-08 13:15:00,73.48,73.53,73.43,73.5,41200.0,61.6933,61.7352,61.6513,61.71,41200.0
2010-07-08 13:20:00,73.5,73.52,73.42,73.47,31800.0,61.71,61.7268,61.6429,61.6849,31800.0
2010-07-08 13:25:00,73.49,73.49,73.34,73.36,16300.0,61.7016,61.7016,61.5757,61.5925,16300.0
2010-07-08 13:30:00,73.35,73.41,73.31,73.31,27900.0,61.5841,61.6345,61.5505,61.5505,27900.0
2010-07-08 13:35:00,73.32,73.4,73.27,73.28,19000.0,61.5589,61.6261,61.5169,61.5253,19000.0
2010-07-08 13:40:00,73.28,73.33,73.19,73.3,16000.0,61.5253,61.5673,61.4498,61.5421,16000.0
2010-07-08 13:45:00,73.31,73.31,73.21,73.26,14400.0,61.5505,61.5505,61.4666,61.5085,14400.0
2010-07-08 13:50:00,73.27,73.27,72.98,72.99,28600.0,61.5169,61.5169,61.2735,61.2819,28600.0
2010-07-08 13:55:00,72.99,72.99,72.81,72.9,57200.0,61.2819,61.2819,61.1307,61.2063,57200.0
2010-07-08 14:00:00,72.89,73.01,72.87,72.94,23500.0,61.1979,61.2986,61.1811,61.2399,23500.0
2010-07-08 14:05:00,72.95,72.99,72.85,72.93,20300.0,61.2483,61.2819,61.1643,61.2315,20300.0
2010-07-08 14:10:00,72.89,72.91,72.81,72.89,15400.0,61.1979,61.2147,61.1307,61.1979,15400.0
2010-07-08 14:15:00,72.86,72.86,72.71,72.8,50800.0,61.1727,61.1727,61.0468,61.1223,50800.0
2010-07-08 14:20:00,72.79,72.79,72.63,72.69,20500.0,61.1139,61.1139,60.9796,61.03,20500.0
2010-07-08 14:25:00,72.67,72.83,72.67,72.8,21500.0,61.0132,61.1475,61.0132,61.1223,21500.0
2010-07-08 14:30:00,72.8,72.9,72.8,72.81,21700.0,61.1223,61.2063,61.1223,61.1307,21700.0
2010-07-08 14:35:00,72.8,72.81,72.74,72.76,12600.0,61.1223,61.1307,61.072,61.0887,12600.0
2010-07-08 14:40:00,72.77,72.98,72.77,72.89,13300.0,61.0971,61.2735,61.0971,61.1979,13300.0
2010-07-08 14:45:00,72.9,73.02,72.84,73.02,17100.0,61.2063,61.307,61.1559,61.307,17100.0
2010-07-08 14:50:00,73.02,73.02,72.88,72.98,21300.0,61.307,61.307,61.1895,61.2735,21300.0
2010-07-08 14:55:00,72.98,73.06,72.92,73.05,17100.0,61.2735,61.3406,61.2231,61.3322,17100.0
2010-07-08 15:00:00,73.03,73.05,72.9,72.93,47600.0,61.3154,61.3322,61.2063,61.2315,47600.0
2010-07-08 15:05:00,72.92,72.94,72.78,72.87,25900.0,61.2231,61.2399,61.1055,61.1811,25900.0
2010-07-08 15:10:00,72.87,72.93,72.77,72.92,31700.0,61.1811,61.2315,61.0971,61.2231,31700.0
2010-07-08 15:15:00,72.93,73.08,72.85,73.04,484400.0,61.2315,61.3574,61.1643,61.3238,484400.0
2010-07-08 15:20:00,73.04,73.23,73.01,73.18,30000.0,61.3238,61.4834,61.2986,61.4414,30000.0
2010-07-08 15:25:00,73.2,73.3,73.1,73.3,23600.0,61.4582,61.5421,61.3742,61.5421,23600.0
2010-07-08 15:30:00,73.3,73.46,73.24,73.3,37900.0,61.5421,61.6765,61.4917,61.5421,37900.0
2010-07-08 15:35:00,73.31,73.5,73.31,73.41,28400.0,61.5505,61.71,61.5505,61.6345,28400.0
2010-07-08 15:40:00,73.44,73.53,73.31,73.52,38400.0,61.6597,61.7352,61.5505,61.7268,38400.0
2010-07-08 15:45:00,73.54,73.64,73.41,73.47,60200.0,61.7436,61.8276,61.6345,61.6849,60200.0
2010-07-08 15:50:00,73.47,73.63,73.38,73.42,67600.0,61.6849,61.8192,61.6093,61.6429,67600.0
2010-07-08 15:55:00,73.42,73.66,73.41,73.66,149100.0,61.6429,61.8444,61.6345,61.8444,149100.0
2010-07-09 09:30:00,73.87,73.87,73.41,73.63,47600.0,62.0207,62.0207,61.6345,61.8192,47600.0
2010-07-09 09:35:00,73.56,73.91,73.53,73.91,33700.0,61.7604,62.0543,61.7352,62.0543,33700.0
2010-07-09 09:40:00,73.92,74.05,73.69,73.88,62900.0,62.0627,62.1718,61.8696,62.0291,62900.0
2010-07-09 09:45:00,73.86,73.9,73.6,73.63,13600.0,62.0123,62.0459,61.794,61.8192,13600.0
2010-07-09 09:50:00,73.63,73.76,73.58,73.58,34800.0,61.8192,61.9283,61.7772,61.7772,34800.0
2010-07-09 09:55:00,73.59,73.64,73.33,73.37,24800.0,61.7856,61.8276,61.5673,61.6009,24800.0
2010-07-09 10:00:00,73.37,73.53,73.28,73.47,50300.0,61.6009,61.7352,61.5253,61.6849,50300.0
2010-07-09 10:05:00,73.48,73.54,73.27,73.37,46000.0,61.6933,61.7436,61.5169,61.6009,46000.0
2010-07-09 10:10:00,73.35,73.58,73.28,73.5,28000.0,61.5841,61.7772,61.5253,61.71,28000.0
2010-07-09 10:15:00,73.5,73.65,73.45,73.53,37900.0,61.71,61.836,61.6681,61.7352,37900.0
2010-07-09 10:20:00,73.53,73.69,73.45,73.67,49200.0,61.7352,61.8696,61.6681,61.8528,49200.0
2010-07-09 10:25:00,73.66,73.71,73.49,73.51,31900.0,61.8444,61.8864,61.7016,61.7184,31900.0
2010-07-09 10:30:00,73.5,73.66,73.46,73.59,46300.0,61.71,61.8444,61.6765,61.7856,46300.0
2010-07-09 10:35:00,73.6,73.83,73.59,73.74,37100.0,61.794,61.9871,61.7856,61.9115,37100.0
2010-07-09 10:40:00,73.74,73.82,73.52,73.58,22800.0,61.9115,61.9787,61.7268,61.7772,22800.0
2010-07-09 10:45:00,73.56,73.58,73.36,73.39,26300.0,61.7604,61.7772,61.5925,61.6177,26300.0
2010-07-09 10:50:00,73.41,73.49,73.32,73.49,21800.0,61.6345,61.7016,61.5589,61.7016,21800.0
2010-07-09 10:55:00,73.49,73.49,73.26,73.29,26000.0,61.7016,61.7016,61.5085,61.5337,26000.0
2010-07-09 11:00:00,73.28,73.29,72.94,73.0,80200.0,61.5253,61.5337,61.2399,61.2902,80200.0
2010-07-09 11:05:00,72.99,73.04,72.9,72.94,56800.0,61.2819,61.3238,61.2063,61.2399,56800.0
2010-07-09 11:10:00,72.93,73.06,72.81,72.82,58500.0,61.2315,61.3406,61.1307,61.1391,58500.0
2010-07-09 11:15:00,72.81,72.89,72.55,72.56,67500.0,61.1307,61.1979,60.9124,60.9208,67500.0
2010-07-09 11:20:00,72.58,72.68,72.52,72.58,52400.0,60.9376,61.0216,60.8872,60.9376,52400.0
2010-07-09 11:25:00,72.57,72.82,72.57,72.77,46900.0,60.9292,61.1391,60.9292,61.0971,46900.0
2010-07-09 11:30:00,72.76,72.93,72.74,72.9,24900.0,61.0887,61.2315,61.072,61.2063,24900.0
2010-07-09 11:35:00,72.91,72.95,72.84,72.91,52000.0,61.2147,61.2483,61.1559,61.2147,52000.0
2010-07-09 11:40:00,72.9,73.12,72.89,73.07,45100.0,61.2063,61.391,61.1979,61.349,45100.0
2010-07-09 11:45:00,73.08,73.23,73.08,73.23,28100.0,61.3574,61.4834,61.3574,61.4834,28100.0
2010-07-09 11:50:00,73.22,73.23,73.08,73.16,37400.0,61.475,61.4834,61.3574,61.4246,37400.0
2010-07-09 11:55:00,73.16,73.3,73.16,73.2,46200.0,61.4246,61.5421,61.4246,61.4582,46200.0
2010-07-09 12:00:00,73.21,73.26,73.09,73.16,20500.0,61.4666,61.5085,61.3658,61.4246,20500.0
2010-07-09 12:05:00,73.14,73.33,73.12,73.29,18000.0,61.4078,61.5673,61.391,61.5337,18000.0
2010-07-09 12:10:00,73.31,73.33,73.1,73.1,13400.0,61.5505,61.5673,61.3742,61.3742,13400.0
2010-07-09 12:15:00,73.08,73.18,73.05,73.15,31200.0,61.3574,61.4414,61.3322,61.4162,31200.0
2010-07-09 12:20:00,73.12,73.16,73.04,73.13,19800.0,61.391,61.4246,61.3238,61.3994,19800.0
2010-07-09 12:25:00,73.16,73.18,73.07,73.07,21100.0,61.4246,61.4414,61.349,61.349,21100.0
2010-07-09 12:30:00,73.07,73.1,72.88,72.89,40000.0,61.349,61.3742,61.1895,61.1979,40000.0
2010-07-09 12:35:00,72.93,72.94,72.75,72.82,34300.0,61.2315,61.2399,61.0803,61.1391,34300.0
2010-07-09 12:40:00,72.83,73.05,72.82,72.99,20400.0,61.1475,61.3322,61.1391,61.2819,20400.0
2010-07-09 12:45:00,73.0,73.11,72.99,73.08,19900.0,61.2902,61.3826,61.2819,61.3574,19900.0
2010-07-09 12:50:00,73.07,73.16,73.07,73.1,12800.0,61.349,61.4246,61.349,61.3742,12800.0
2010-07-09 12:55:00,73.11,73.24,73.11,73.11,16300.0,61.3826,61.4917,61.3826,61.3826,16300.0
2010-07-09 13:00:00,73.09,73.15,73.06,73.11,20600.0,61.3658,61.4162,61.3406,61.3826,20600.0
2010-07-09 13:05:00,73.1,73.27,73.1,73.26,20900.0,61.3742,61.5169,61.3742,61.5085,20900.0
2010-07-09 13:10:00,73.24,73.3,73.18,73.29,40200.0,61.4917,61.5421,61.4414,61.5337,40200.0
2010-07-09 13:15:00,73.31,73.37,73.24,73.35,31800.0,61.5505,61.6009,61.4917,61.5841,31800.0
2010-07-09 13:20:00,73.35,73.4,73.33,73.35,29500.0,61.5841,61.6261,61.5673,61.5841,29500.0
2010-07-09 13:25:00,73.35,73.44,73.34,73.36,30500.0,61.5841,61.6597,61.5757,61.5925,30500.0
2010-07-09 13:30:00,73.36,73.45,73.33,73.38,24600.0,61.5925,61.6681,61.5673,61.6093,24600.0
2010-07-09 13:35:00,73.38,73.44,73.33,73.35,25000.0,61.6093,61.6597,61.5673,61.5841,25000.0
2010-07-09 13:40:00,73.34,73.36,73.26,73.26,28300.0,61.5757,61.5925,61.5085,61.5085,28300.0
2010-07-09 13:45:00,73.26,73.4,73.22,73.39,22200.0,61.5085,61.6261,61.475,61.6177,22200.0
2010-07-09 13:50:00,73.38,73.45,73.32,73.45,19600.0,61.6093,61.6681,61.5589,61.6681,19600.0
2010-07-09 13:55:00,73.45,73.6,73.41,73.58,26800.0,61.6681,61.794,61.6345,61.7772,26800.0
2010-07-09 14:00:00,73.59,73.72,73.59,73.68,48200.0,61.7856,61.8948,61.7856,61.8612,48200.0
2010-07-09 14:05:00,73.67,73.72,73.51,73.53,25100.0,61.8528,61.8948,61.7184,61.7352,25100.0
2010-07-09 14:10:00,73.51,73.6,73.45,73.54,30100.0,61.7184,61.794,61.6681,61.7436,30100.0
2010-07-09 14:15:00,73.52,73.64,73.51,73.64,27400.0,61.7268,61.8276,61.7184,61.8276,27400.0
2010-07-09 14:20:00,73.64,73.75,73.59,73.69,37500.0,61.8276,61.9199,61.7856,61.8696,37500.0
2010-07-09 14:25:00,73.7,73.73,73.62,73.67,20600.0,61.878,61.9031,61.8108,61.8528,20600.0
2010-07-09 14:30:00,73.66,73.75,73.61,73.64,28400.0,61.8444,61.9199,61.8024,61.8276,28400.0
2010-07-09 14:35:00,73.64,73.82,73.63,73.82,46300.0,61.8276,61.9787,61.8192,61.9787,46300.0
2010-07-09 14:40:00,73.82,73.99,73.8,73.88,74600.0,61.9787,62.1214,61.9619,62.0291,74600.0
2010-07-09 14:45:00,73.89,73.96,73.86,73.88,49800.0,62.0375,62.0963,62.0123,62.0291,49800.0
2010-07-09 14:50:00,73.89,74.05,73.88,73.95,56900.0,62.0375,62.1718,62.0291,62.0879,56900.0
2010-07-09 14:55:00,73.95,74.04,73.9,73.97,69400.0,62.0879,62.1634,62.0459,62.1047,69400.0
2010-07-09 15:00:00,73.97,74.02,73.83,73.85,64400.0,62.1047,62.1466,61.9871,62.0039,64400.0
2010-07-09 15:05:00,73.85,73.94,73.85,73.88,31500.0,62.0039,62.0795,62.0039,62.0291,31500.0
2010-07-09 15:10:00,73.87,73.98,73.86,73.97,45000.0,62.0207,62.113,62.0123,62.1047,45000.0
2010-07-09 15:15:00,73.96,74.03,73.9,74.03,37500.0,62.0963,62.155,62.0459,62.155,37500.0
2010-07-09 15:20:00,74.05,74.1,73.98,74.09,49100.0,62.1718,62.2138,62.113,62.2054,49100.0
2010-07-09 15:25:00,74.1,74.14,73.96,74.02,96500.0,62.2138,62.2474,62.0963,62.1466,96500.0
2010-07-09 15:30:00,74.02,74.04,73.87,73.97,56400.0,62.1466,62.1634,62.0207,62.1047,56400.0
2010-07-09 15:35:00,73.97,74.08,73.94,74.01,39100.0,62.1047,62.197,62.0795,62.1382,39100.0
2010-07-09 15:40:00,74.04,74.13,74.03,74.09,32800.0,62.1634,62.239,62.155,62.2054,32800.0
2010-07-09 15:45:00,74.08,74.22,74.03,74.19,159200.0,62.197,62.3145,62.155,62.2894,159200.0
2010-07-09 15:50:00,74.18,74.36,74.18,74.33,135100.0,62.281,62.4321,62.281,62.4069,135100.0
2010-07-09 15:55:00,74.33,74.36,74.24,74.25,146900.0,62.4069,62.4321,62.3313,62.3397,146900.0
2010-07-12 09:30:00,75.21,75.4,74.4,74.64,120900.0,63.1457,63.3053,62.4657,62.6672,120900.0
2010-07-12 09:35:00,74.65,74.92,74.6,74.64,52500.0,62.6756,62.9023,62.6336,62.6672,52500.0
2010-07-12 09:40:00,74.64,74.92,74.6,74.77,101800.0,62.6672,62.9023,62.6336,62.7763,101800.0
2010-07-12 09:45:00,74.75,75.06,74.75,74.77,63200.0,62.7595,63.0198,62.7595,62.7763,63200.0
2010-07-12 09:50:00,74.81,74.88,74.49,74.5,99100.0,62.8099,62.8687,62.5412,62.5496,99100.0
2010-07-12 09:55:00,74.51,74.62,74.38,74.54,69100.0,62.558,62.6504,62.4489,62.5832,69100.0
2010-07-12 10:00:00,74.53,75.0,74.53,74.98,39900.0,62.5748,62.9694,62.5748,62.9526,39900.0
2010-07-12 10:05:00,74.97,74.97,74.65,74.65,44200.0,62.9442,62.9442,62.6756,62.6756,44200.0
2010-07-12 10:10:00,74.65,74.65,74.36,74.38,63700.0,62.6756,62.6756,62.4321,62.4489,63700.0
2010-07-12 10:15:00,74.36,74.36,74.04,74.18,76000.0,62.4321,62.4321,62.1634,62.281,76000.0
2010-07-12 10:20:00,74.18,74.22,73.79,73.84,58400.0,62.281,62.3145,61.9535,61.9955,58400.0
2010-07-12 10:25:00,73.87,74.04,73.83,73.92,45200.0,62.0207,62.1634,61.9871,62.0627,45200.0
2010-07-12 10:30:00,73.9,73.92,73.75,73.8,45300.0,62.0459,62.0627,61.9199,61.9619,45300.0
2010-07-12 10:35:00,73.8,73.84,73.75,73.81,40600.0,61.9619,61.9955,61.9199,61.9703,40600.0
2010-07-12 10:40:00,73.82,73.88,73.65,73.78,35000.0,61.9787,62.0291,61.836,61.9451,35000.0
2010-07-12 10:45:00,73.76,73.89,73.72,73.81,26200.0,61.9283,62.0375,61.8948,61.9703,26200.0
2010-07-12 10:50:00,73.79,73.89,73.77,73.82,20100.0,61.9535,62.0375,61.9367,61.9787,20100.0
2010-07-12 10:55:00,73.81,73.94,73.8,73.9,20600.0,61.9703,62.0795,61.9619,62.0459,20600.0
2010-07-12 11:00:00,73.94,73.95,73.68,73.71,39300.0,62.0795,62.0879,61.8612,61.8864,39300.0
2010-07-12 11:05:00,73.69,73.71,73.59,73.65,40200.0,61.8696,61.8864,61.7856,61.836,40200.0
2010-07-12 11:10:00,73.63,73.84,73.58,73.84,23000.0,61.8192,61.9955,61.7772,61.9955,23000.0
2010-07-12 11:15:00,73.83,73.86,73.72,73.72,25000.0,61.9871,62.0123,61.8948,61.8948,25000.0
2010-07-12 11:20:00,73.71,73.85,73.65,73.83,37500.0,61.8864,62.0039,61.836,61.9871,37500.0
2010-07-12 11:25:00,73.83,73.97,73.78,73.91,21900.0,61.9871,62.1047,61.9451,62.0543,21900.0
2010-07-12 11:30:00,73.89,74.07,73.88,73.99,39700.0,62.0375,62.1886,62.0291,62.1214,39700.0
2010-07-12 11:35:00,73.98,74.08,73.94,73.96,15000.0,62.113,62.197,62.0795,62.0963,15000.0
2010-07-12 11:40:00,73.96,74.01,73.87,73.93,24900.0,62.0963,62.1382,62.0207,62.0711,24900.0
2010-07-12 11:45:00,73.91,74.0,73.91,73.93,17000.0,62.0543,62.1298,62.0543,62.0711,17000.0
2010-07-12 11:50:00,73.95,74.01,73.91,73.96,26600.0,62.0879,62.1382,62.0543,62.0963,26600.0
2010-07-12 11:55:00,73.98,73.98,73.84,73.87,22600.0,62.113,62.113,61.9955,62.0207,22600.0
2010-07-12 12:00:00,73.88,74.0,73.87,73.96,17400.0,62.0291,62.1298,62.0207,62.0963,17400.0
2010-07-12 12:05:00,73.97,74.13,73.97,74.06,28000.0,62.1047,62.239,62.1047,62.1802,28000.0
2010-07-12 12:10:00,74.07,74.18,74.05,74.18,25900.0,62.1886,62.281,62.1718,62.281,25900.0
2010-07-12 12:15:00,74.19,74.25,74.17,74.21,27100.0,62.2894,62.3397,62.2726,62.3062,27100.0
2010-07-12 12:20:00,74.24,74.25,74.14,74.22,26600.0,62.3313,62.3397,62.2474,62.3145,26600.0
2010-07-12 12:25:00,74.21,74.24,74.12,74.13,9700.0,62.3062,62.3313,62.2306,62.239,9700.0
2010-07-12 12:30:00,74.1,74.15,74.04,74.11,13600.0,62.2138,62.2558,62.1634,62.2222,13600.0
2010-07-12 12:35:00,74.12,74.38,74.12,74.38,16000.0,62.2306,62.4489,62.2306,62.4489,16000.0
2010-07-12 12:40:00,74.38,74.45,74.37,74.38,19500.0,62.4489,62.5077,62.4405,62.4489,19500.0
2010-07-12 12:45:00,74.37,74.38,74.29,74.3,21300.0,62.4405,62.4489,62.3733,62.3817,21300.0
2010-07-12 12:50:00,74.3,74.3,74.2,74.22,18300.0,62.3817,62.3817,62.2978,62.3145,18300.0
2010-07-12 12:55:00,74.21,74.23,74.0,74.01,21400.0,62.3062,62.3229,62.1298,62.1382,21400.0
2010-07-12 13:00:00,74.02,74.05,73.95,74.0,12000.0,62.1466,62.1718,62.0879,62.1298,12000.0
2010-07-12 13:05:00,74.02,74.07,73.97,74.04,30600.0,62.1466,62.1886,62.1047,62.1634,30600.0
2010-07-12 13:10:00,74.04,74.14,74.02,74.05,19300.0,62.1634,62.2474,62.1466,62.1718,19300.0
2010-07-12 13:15:00,74.05,74.16,73.99,74.14,17500.0,62.1718,62.2642,62.1214,62.2474,17500.0
2010-07-12 13:20:00,74.13,74.15,74.06,74.06,24200.0,62.239,62.2558,62.1802,62.1802,24200.0
2010-07-12 13:25:00,74.07,74.14,74.05,74.08,7000.0,62.1886,62.2474,62.1718,62.197,7000.0
2010-07-12 13:30:00,74.07,74.15,74.03,74.13,13100.0,62.1886,62.2558,62.155,62.239,13100.0
2010-07-12 13:35:00,74.12,74.15,73.98,74.01,19700.0,62.2306,62.2558,62.113,62.1382,19700.0
2010-07-12 13:40:00,74.03,74.08,73.94,73.98,30000.0,62.155,62.197,62.0795,62.113,30000.0
2010-07-12 13:45:00,73.96,74.09,73.95,74.08,34400.0,62.0963,62.2054,62.0879,62.197,34400.0
2010-07-12 13:50:00,74.08,74.32,74.06,74.3,17600.0,62.197,62.3985,62.1802,62.3817,17600.0
2010-07-12 13:55:00,74.31,74.32,74.21,74.26,9000.0,62.3901,62.3985,62.3062,62.3481,9000.0
2010-07-12 14:00:00,74.27,74.3,74.18,74.25,25600.0,62.3565,62.3817,62.281,62.3397,25600.0
2010-07-12 14:05:00,74.24,74.24,73.96,74.03,61400.0,62.3313,62.3313,62.0963,62.155,61400.0
2010-07-12 14:10:00,74.0,74.1,74.0,74.1,21100.0,62.1298,62.2138,62.1298,62.2138,21100.0
2010-07-12 14:15:00,74.08,74.21,73.98,74.01,16100.0,62.197,62.3062,62.113,62.1382,16100.0
2010-07-12 14:20:00,74.02,74.1,73.99,74.1,13200.0,62.1466,62.2138,62.1214,62.2138,13200.0
2010-07-12 14:25:00,74.09,74.13,73.99,74.13,23000.0,62.2054,62.239,62.1214,62.239,23000.0
2010-07-12 14:30:00,74.1,74.1,73.85,73.85,25100.0,62.2138,62.2138,62.0039,62.0039,25100.0
2010-07-12 14:35:00,73.86,74.02,73.86,74.0,18000.0,62.0123,62.1466,62.0123,62.1298,18000.0
2010-07-12 14:40:00,74.0,74.14,73.92,74.08,19500.0,62.1298,62.2474,62.0627,62.197,19500.0
2010-07-12 14:45:00,74.1,74.15,74.0,74.14,22600.0,62.2138,62.2558,62.1298,62.2474,22600.0
2010-07-12 14:50:00,74.14,74.17,73.94,74.0,50700.0,62.2474,62.2726,62.0795,62.1298,50700.0
2010-07-12 14:55:00,73.99,74.13,73.97,74.07,31100.0,62.1214,62.239,62.1047,62.1886,31100.0
2010-07-12 15:00:00,74.1,74.13,73.98,74.06,39600.0,62.2138,62.239,62.113,62.1802,39600.0
2010-07-12 15:05:00,74.06,74.06,73.9,73.98,35300.0,62.1802,62.1802,62.0459,62.113,35300.0
2010-07-12 15:10:00,73.98,74.13,73.92,74.13,29700.0,62.113,62.239,62.0627,62.239,29700.0
2010-07-12 15:15:00,74.13,74.15,74.03,74.1,42300.0,62.239,62.2558,62.155,62.2138,42300.0
2010-07-12 15:20:00,74.09,74.25,74.04,74.23,33800.0,62.2054,62.3397,62.1634,62.3229,33800.0
2010-07-12 15:25:00,74.24,74.25,74.13,74.17,32500.0,62.3313,62.3397,62.239,62.2726,32500.0
2010-07-12 15:30:00,74.17,74.28,74.12,74.16,29700.0,62.2726,62.3649,62.2306,62.2642,29700.0
2010-07-12 15:35:00,74.15,74.22,74.07,74.21,31200.0,62.2558,62.3145,62.1886,62.3062,31200.0
2010-07-12 15:40:00,74.2,74.26,74.13,74.18,30600.0,62.2978,62.3481,62.239,62.281,30600.0
2010-07-12 15:45:00,74.18,74.23,74.1,74.1,61900.0,62.281,62.3229,62.2138,62.2138,61900.0
2010-07-12 15:50:00,74.11,74.13,74.01,74.13,123400.0,62.2222,62.239,62.1382,62.239,123400.0
2010-07-12 15:55:00,74.11,74.24,74.1,74.19,111000.0,62.2222,62.3313,62.2138,62.2894,111000.0
2010-07-13 09:30:00,75.55,75.57,75.16,75.45,105500.0,63.4312,63.448,63.1038,63.3472,105500.0
2010-07-13 09:35:00,75.45,75.55,75.34,75.49,104900.0,63.3472,63.4312,63.2549,63.3808,104900.0
2010-07-13 09:40:00,75.53,75.62,75.33,75.34,71400.0,63.4144,63.49,63.2465,63.2549,71400.0
2010-07-13 09:45:00,75.36,75.42,75.11,75.23,61900.0,63.2717,63.3221,63.0618,63.1625,61900.0
2010-07-13 09:50:00,75.24,75.49,75.19,75.42,37400.0,63.1709,63.3808,63.129,63.3221,37400.0
2010-07-13 09:55:00,75.44,75.48,75.34,75.43,91400.0,63.3389,63.3724,63.2549,63.3305,91400.0
2010-07-13 10:00:00,75.46,75.78,75.44,75.74,77300.0,63.3556,63.6243,63.3389,63.5907,77300.0
2010-07-13 10:05:00,75.74,75.91,75.73,75.73,47200.0,63.5907,63.7335,63.5823,63.5823,47200.0
2010-07-13 10:10:00,75.74,75.78,75.55,75.59,47300.0,63.5907,63.6243,63.4312,63.4648,47300.0
2010-07-13 10:15:00,75.59,75.6,75.38,75.41,85200.0,63.4648,63.4732,63.2885,63.3137,85200.0
2010-07-13 10:20:00,75.45,75.7,75.42,75.65,96200.0,63.3472,63.5571,63.3221,63.5152,96200.0
2010-07-13 10:25:00,75.66,75.82,75.63,75.8,99700.0,63.5236,63.6579,63.4984,63.6411,99700.0
2010-07-13 10:30:00,75.8,75.81,75.67,75.71,82400.0,63.6411,63.6495,63.532,63.5655,82400.0
2010-07-13 10:35:00,75.71,75.78,75.71,75.75,44500.0,63.5655,63.6243,63.5655,63.5991,44500.0
2010-07-13 10:40:00,75.73,75.75,75.46,75.48,63500.0,63.5823,63.5991,63.3556,63.3724,63500.0
2010-07-13 10:45:00,75.46,75.64,75.45,75.63,49300.0,63.3556,63.5068,63.3472,63.4984,49300.0
2010-07-13 10:50:00,75.64,75.86,75.63,75.84,43900.0,63.5068,63.6915,63.4984,63.6747,43900.0
2010-07-13 10:55:00,75.85,75.95,75.83,75.9,75100.0,63.6831,63.767,63.6663,63.7251,75100.0
2010-07-13 11:00:00,75.91,76.14,75.88,76.04,71600.0,63.7335,63.9266,63.7083,63.8426,71600.0
2010-07-13 11:05:00,76.04,76.36,76.04,76.36,63100.0,63.8426,64.1113,63.8426,64.1113,63100.0
2010-07-13 11:10:00,76.36,76.42,76.26,76.41,59300.0,64.1113,64.1617,64.0273,64.1533,59300.0
2010-07-13 11:15:00,76.41,76.48,76.36,76.41,55300.0,64.1533,64.212,64.1113,64.1533,55300.0
2010-07-13 11:20:00,76.41,76.59,76.41,76.57,70500.0,64.1533,64.3044,64.1533,64.2876,70500.0
2010-07-13 11:25:00,76.58,76.71,76.56,76.6,44700.0,64.296,64.4051,64.2792,64.3128,44700.0
2010-07-13 11:30:00,76.59,76.66,76.47,76.59,61200.0,64.3044,64.3632,64.2036,64.3044,61200.0
2010-07-13 11:35:00,76.57,76.98,76.53,76.92,91600.0,64.2876,64.6318,64.254,64.5814,91600.0
2010-07-13 11:40:00,76.9,76.95,76.81,76.94,46900.0,64.5647,64.6066,64.4891,64.5982,46900.0
2010-07-13 11:45:00,76.95,76.97,76.78,76.8,50300.0,64.6066,64.6234,64.4639,64.4807,50300.0
2010-07-13 11:50:00,76.81,76.87,76.69,76.76,27400.0,64.4891,64.5395,64.3883,64.4471,27400.0
2010-07-13 11:55:00,76.75,76.77,76.65,76.65,32000.0,64.4387,64.4555,64.3548,64.3548,32000.0
2010-07-13 12:00:00,76.65,76.79,76.59,76.72,26700.0,64.3548,64.4723,64.3044,64.4135,26700.0
2010-07-13 12:05:00,76.72,76.87,76.72,76.86,29000.0,64.4135,64.5395,64.4135,64.5311,29000.0
2010-07-13 12:10:00,76.86,76.94,76.82,76.86,33700.0,64.5311,64.5982,64.4975,64.5311,33700.0
2010-07-13 12:15:00,76.85,76.85,76.74,76.78,17400.0,64.5227,64.5227,64.4303,64.4639,17400.0
2010-07-13 12:20:00,76.77,76.81,76.62,76.69,28700.0,64.4555,64.4891,64.3296,64.3883,28700.0
2010-07-13 12:25:00,76.68,76.86,76.68,76.84,38900.0,64.3799,64.5311,64.3799,64.5143,38900.0
2010-07-13 12:30:00,76.84,76.92,76.84,76.9,24000.0,64.5143,64.5814,64.5143,64.5647,24000.0
2010-07-13 12:35:00,76.88,76.98,76.87,76.96,51900.0,64.5479,64.6318,64.5395,64.615,51900.0
2010-07-13 12:40:00,76.93,76.99,76.81,76.81,40200.0,64.5898,64.6402,64.4891,64.4891,40200.0
2010-07-13 12:45:00,76.81,76.81,76.61,76.63,41000.0,64.4891,64.4891,64.3212,64.338,41000.0
2010-07-13 12:50:00,76.64,76.65,76.57,76.59,40800.0,64.3464,64.3548,64.2876,64.3044,40800.0
2010-07-13 12:55:00,76.62,76.69,76.55,76.56,30600.0,64.3296,64.3883,64.2708,64.2792,30600.0
2010-07-13 13:00:00,76.55,76.7,76.53,76.66,31000.0,64.2708,64.3967,64.254,64.3632,31000.0
2010-07-13 13:05:00,76.66,76.74,76.62,76.7,27600.0,64.3632,64.4303,64.3296,64.3967,27600.0
2010-07-13 13:10:00,76.7,76.7,76.41,76.47,38300.0,64.3967,64.3967,64.1533,64.2036,38300.0
2010-07-13 13:15:00,76.48,76.48,76.23,76.41,41700.0,64.212,64.212,64.0021,64.1533,41700.0
2010-07-13 13:20:00,76.4,76.41,76.25,76.25,77700.0,64.1449,64.1533,64.0189,64.0189,77700.0
2010-07-13 13:25:00,76.25,76.3,76.06,76.2,52200.0,64.0189,64.0609,63.8594,63.9769,52200.0
2010-07-13 13:30:00,76.18,76.39,76.18,76.35,31500.0,63.9602,64.1365,63.9602,64.1029,31500.0
2010-07-13 13:35:00,76.36,76.47,76.36,76.46,98700.0,64.1113,64.2036,64.1113,64.1952,98700.0
2010-07-13 13:40:00,76.46,76.51,76.41,76.5,53400.0,64.1952,64.2372,64.1533,64.2288,53400.0
2010-07-13 13:45:00,76.5,76.59,76.46,76.54,57100.0,64.2288,64.3044,64.1952,64.2624,57100.0
2010-07-13 13:50:00,76.55,76.61,76.5,76.52,69900.0,64.2708,64.3212,64.2288,64.2456,69900.0
2010-07-13 13:55:00,76.54,76.62,76.48,76.53,36800.0,64.2624,64.3296,64.212,64.254,36800.0
2010-07-13 14:00:00,76.53,76.68,76.48,76.65,120600.0,64.254,64.3799,64.212,64.3548,120600.0
2010-07-13 14:05:00,76.63,76.66,76.58,76.63,32300.0,64.338,64.3632,64.296,64.338,32300.0
2010-07-13 14:10:00,76.62,76.79,76.6,76.78,40000.0,64.3296,64.4723,64.3128,64.4639,40000.0
2010-07-13 14:15:00,76.78,76.84,76.74,76.79,27400.0,64.4639,64.5143,64.4303,64.4723,27400.0
2010-07-13 14:20:00,76.8,76.8,76.59,76.67,50100.0,64.4807,64.4807,64.3044,64.3716,50100.0
2010-07-13 14:25:00,76.65,76.75,76.61,76.66,36800.0,64.3548,64.4387,64.3212,64.3632,36800.0
2010-07-13 14:30:00,76.67,76.88,76.67,76.83,36600.0,64.3716,64.5479,64.3716,64.5059,36600.0
2010-07-13 14:35:00,76.83,76.93,76.82,76.92,39400.0,64.5059,64.5898,64.4975,64.5814,39400.0
2010-07-13 14:40:00,76.92,77.04,76.9,76.95,59900.0,64.5814,64.6822,64.5647,64.6066,59900.0
2010-07-13 14:45:00,76.96,77.08,76.95,77.07,49300.0,64.615,64.7158,64.6066,64.7074,49300.0
2010-07-13 14:50:00,77.06,77.08,76.96,76.99,57000.0,64.699,64.7158,64.615,64.6402,57000.0
2010-07-13 14:55:00,76.99,77.24,76.94,77.2,80200.0,64.6402,64.8501,64.5982,64.8165,80200.0
2010-07-13 15:00:00,77.21,77.42,77.19,77.39,135800.0,64.8249,65.0012,64.8081,64.9761,135800.0
2010-07-13 15:05:00,77.38,77.47,77.38,77.43,65300.0,64.9677,65.0432,64.9677,65.0096,65300.0
2010-07-13 15:10:00,77.43,77.5,77.39,77.47,82800.0,65.0096,65.0684,64.9761,65.0432,82800.0
2010-07-13 15:15:00,77.5,77.54,77.37,77.5,77100.0,65.0684,65.102,64.9593,65.0684,77100.0
2010-07-13 15:20:00,77.5,77.5,77.36,77.45,89700.0,65.0684,65.0684,64.9509,65.0264,89700.0
2010-07-13 15:25:00,77.44,77.63,77.41,77.62,83300.0,65.018,65.1776,64.9928,65.1692,83300.0
2010-07-13 15:30:00,77.62,77.62,77.54,77.61,125500.0,65.1692,65.1692,65.102,65.1608,125500.0
2010-07-13 15:35:00,77.6,77.66,77.58,77.63,137900.0,65.1524,65.2027,65.1356,65.1776,137900.0
2010-07-13 15:40:00,77.63,77.65,77.53,77.57,130300.0,65.1776,65.1944,65.0936,65.1272,130300.0
2010-07-13 15:45:00,77.56,77.68,77.47,77.49,197000.0,65.1188,65.2195,65.0432,65.06,197000.0
2010-07-13 15:50:00,77.47,77.59,77.32,77.35,177500.0,65.0432,65.144,64.9173,64.9425,177500.0
2010-07-13 15:55:00,77.35,77.39,77.26,77.31,198900.0,64.9425,64.9761,64.8669,64.9089,198900.0
2010-07-14 09:30:00,77.01,77.43,76.91,77.4,68400.0,64.657,65.0096,64.5731,64.9845,68400.0
2010-07-14 09:35:00,77.37,77.44,77.17,77.26,60500.0,64.9593,65.018,64.7913,64.8669,60500.0
2010-07-14 09:40:00,77.26,77.67,77.2,77.55,91800.0,64.8669,65.2111,64.8165,65.1104,91800.0
2010-07-14 09:45:00,77.55,78.06,77.44,77.99,93300.0,65.1104,65.5386,65.018,65.4798,93300.0
2010-07-14 09:50:00,78.02,78.13,77.49,77.57,61400.0,65.505,65.5974,65.06,65.1272,61400.0
2010-07-14 09:55:00,77.64,77.64,77.45,77.59,62800.0,65.186,65.186,65.0264,65.144,62800.0
2010-07-14 10:00:00,77.6,77.62,77.36,77.53,54100.0,65.1524,65.1692,64.9509,65.0936,54100.0
2010-07-14 10:05:00,77.52,77.76,77.52,77.71,34400.0,65.0852,65.2867,65.0852,65.2447,34400.0
2010-07-14 10:10:00,77.73,78.04,77.69,78.01,63000.0,65.2615,65.5218,65.2279,65.4966,63000.0
2010-07-14 10:15:00,78.0,78.03,77.9,77.98,65100.0,65.4882,65.5134,65.4042,65.4714,65100.0
2010-07-14 10:20:00,77.99,78.25,77.99,78.21,85000.0,65.4798,65.6981,65.4798,65.6645,85000.0
2010-07-14 10:25:00,78.22,78.38,78.11,78.17,63900.0,65.6729,65.8073,65.5806,65.6309,63900.0
2010-07-14 10:30:00,78.18,78.35,78.12,78.28,70000.0,65.6393,65.7821,65.589,65.7233,70000.0
2010-07-14 10:35:00,78.29,78.5,78.17,78.5,110700.0,65.7317,65.908,65.6309,65.908,110700.0
2010-07-14 10:40:00,78.5,78.65,78.43,78.59,70700.0,65.908,66.0339,65.8492,65.9836,70700.0
2010-07-14 10:45:00,78.6,78.74,78.56,78.56,45000.0,65.992,66.1095,65.9584,65.9584,45000.0
2010-07-14 10:50:00,78.57,78.66,78.47,78.47,37700.0,65.9668,66.0423,65.8828,65.8828,37700.0
2010-07-14 10:55:00,78.46,78.55,78.39,78.55,44600.0,65.8744,65.95,65.8156,65.95,44600.0
2010-07-14 11:00:00,78.53,78.62,78.42,78.58,43800.0,65.9332,66.0088,65.8408,65.9752,43800.0
2010-07-14 11:05:00,78.59,78.63,78.39,78.47,48100.0,65.9836,66.0172,65.8156,65.8828,48100.0
2010-07-14 11:10:00,78.46,78.46,78.29,78.46,34400.0,65.8744,65.8744,65.7317,65.8744,34400.0
2010-07-14 11:15:00,78.47,78.58,78.43,78.55,50800.0,65.8828,65.9752,65.8492,65.95,50800.0
2010-07-14 11:20:00,78.55,78.62,78.47,78.56,105800.0,65.95,66.0088,65.8828,65.9584,105800.0
2010-07-14 11:25:00,78.55,78.76,78.47,78.71,116600.0,65.95,66.1263,65.8828,66.0843,116600.0
2010-07-14 11:30:00,78.7,78.94,78.7,78.88,104900.0,66.0759,66.2774,66.0759,66.2271,104900.0
2010-07-14 11:35:00,78.88,78.92,78.83,78.88,57900.0,66.2271,66.2606,66.1851,66.2271,57900.0
2010-07-14 11:40:00,78.88,78.9,78.81,78.88,32900.0,66.2271,66.2438,66.1683,66.2271,32900.0
2010-07-14 11:45:00,78.86,78.99,78.86,78.94,33800.0,66.2103,66.3194,66.2103,66.2774,33800.0
2010-07-14 11:50:00,78.94,79.08,78.92,79.01,46700.0,66.2774,66.395,66.2606,66.3362,46700.0
2010-07-14 11:55:00,79.01,79.05,78.88,78.91,50700.0,66.3362,66.3698,66.2271,66.2522,50700.0
2010-07-14 12:00:00,78.9,78.97,78.74,78.75,53000.0,66.2438,66.3026,66.1095,66.1179,53000.0
2010-07-14 12:05:00,78.74,78.86,78.74,78.82,25600.0,66.1095,66.2103,66.1095,66.1767,25600.0
2010-07-14 12:10:00,78.83,78.89,78.76,78.77,23400.0,66.1851,66.2354,66.1263,66.1347,23400.0
2010-07-14 12:15:00,78.76,78.89,78.75,78.85,24900.0,66.1263,66.2354,66.1179,66.2019,24900.0
2010-07-14 12:20:00,78.85,78.92,78.79,78.88,27600.0,66.2019,66.2606,66.1515,66.2271,27600.0
2010-07-14 12:25:00,78.88,78.94,78.86,78.93,22800.0,66.2271,66.2774,66.2103,66.269,22800.0
2010-07-14 12:30:00,78.92,78.95,78.88,78.95,22000.0,66.2606,66.2858,66.2271,66.2858,22000.0
2010-07-14 12:35:00,78.94,78.99,78.91,78.93,26000.0,66.2774,66.3194,66.2522,66.269,26000.0
2010-07-14 12:40:00,78.91,78.95,78.87,78.93,37800.0,66.2522,66.2858,66.2187,66.269,37800.0
2010-07-14 12:45:00,78.94,78.98,78.86,78.9,34200.0,66.2774,66.311,66.2103,66.2438,34200.0
2010-07-14 12:50:00,78.91,78.91,78.77,78.77,35400.0,66.2522,66.2522,66.1347,66.1347,35400.0
2010-07-14 12:55:00,78.77,78.87,78.77,78.87,22900.0,66.1347,66.2187,66.1347,66.2187,22900.0
2010-07-14 13:00:00,78.86,78.94,78.78,78.85,43800.0,66.2103,66.2774,66.1431,66.2019,43800.0
2010-07-14 13:05:00,78.85,78.94,78.83,78.94,39400.0,66.2019,66.2774,66.1851,66.2774,39400.0
2010-07-14 13:10:00,78.93,78.98,78.87,78.92,35100.0,66.269,66.311,66.2187,66.2606,35100.0
2010-07-14 13:15:00,78.93,79.03,78.86,79.03,75800.0,66.269,66.353,66.2103,66.353,75800.0
2010-07-14 13:20:00,79.03,79.12,78.96,78.96,65200.0,66.353,66.4286,66.2942,66.2942,65200.0
2010-07-14 13:25:00,78.96,79.04,78.92,78.97,50500.0,66.2942,66.3614,66.2606,66.3026,50500.0
2010-07-14 13:30:00,78.97,79.02,78.93,78.95,45900.0,66.3026,66.3446,66.269,66.2858,45900.0
2010-07-14 13:35:00,78.95,78.95,78.83,78.86,47500.0,66.2858,66.2858,66.1851,66.2103,47500.0
2010-07-14 13:40:00,78.84,78.94,78.8,78.9,63400.0,66.1935,66.2774,66.1599,66.2438,63400.0
2010-07-14 13:45:00,78.9,78.95,78.83,78.84,40300.0,66.2438,66.2858,66.1851,66.1935,40300.0
2010-07-14 13:50:00,78.84,78.84,78.72,78.72,77400.0,66.1935,66.1935,66.0927,66.0927,77400.0
2010-07-14 13:55:00,78.71,78.77,78.69,78.75,83600.0,66.0843,66.1347,66.0675,66.1179,83600.0
2010-07-14 14:00:00,78.74,78.75,78.48,78.55,117600.0,66.1095,66.1179,65.8912,65.95,117600.0
2010-07-14 14:05:00,78.55,78.61,78.44,78.53,112600.0,65.95,66.0004,65.8576,65.9332,112600.0
2010-07-14 14:10:00,78.52,78.65,78.41,78.43,81700.0,65.9248,66.0339,65.8324,65.8492,81700.0
2010-07-14 14:15:00,78.42,78.45,78.27,78.43,92200.0,65.8408,65.866,65.7149,65.8492,92200.0
2010-07-14 14:20:00,78.41,78.46,78.31,78.35,89400.0,65.8324,65.8744,65.7485,65.7821,89400.0
2010-07-14 14:25:00,78.35,78.51,78.34,78.49,86500.0,65.7821,65.9164,65.7737,65.8996,86500.0
2010-07-14 14:30:00,78.48,78.67,78.42,78.67,110800.0,65.8912,66.0507,65.8408,66.0507,110800.0
2010-07-14 14:35:00,78.67,78.81,78.62,78.65,115200.0,66.0507,66.1683,66.0088,66.0339,115200.0
2010-07-14 14:40:00,78.64,78.72,78.61,78.64,48700.0,66.0255,66.0927,66.0004,66.0255,48700.0
2010-07-14 14:45:00,78.64,78.8,78.63,78.77,72600.0,66.0255,66.1599,66.0172,66.1347,72600.0
2010-07-14 14:50:00,78.77,78.8,78.7,78.77,39600.0,66.1347,66.1599,66.0759,66.1347,39600.0
2010-07-14 14:55:00,78.76,78.81,78.68,78.78,67400.0,66.1263,66.1683,66.0591,66.1431,67400.0
2010-07-14 15:00:00,78.79,78.87,78.76,78.81,72400.0,66.1515,66.2187,66.1263,66.1683,72400.0
2010-07-14 15:05:00,78.81,78.82,78.64,78.65,41300.0,66.1683,66.1767,66.0255,66.0339,41300.0
2010-07-14 15:10:00,78.68,78.7,78.62,78.62,56400.0,66.0591,66.0759,66.0088,66.0088,56400.0
2010-07-14 15:15:00,78.62,78.75,78.59,78.69,80400.0,66.0088,66.1179,65.9836,66.0675,80400.0
2010-07-14 15:20:00,78.69,78.74,78.61,78.72,69700.0,66.0675,66.1095,66.0004,66.0927,69700.0
2010-07-14 15:25:00,78.72,78.92,78.72,78.88,124800.0,66.0927,66.2606,66.0927,66.2271,124800.0
2010-07-14 15:30:00,78.87,78.9,78.73,78.75,109000.0,66.2187,66.2438,66.1011,66.1179,109000.0
2010-07-14 15:35:00,78.74,78.74,78.6,78.62,99900.0,66.1095,66.1095,65.992,66.0088,99900.0
2010-07-14 15:40:00,78.61,78.61,78.4,78.47,105000.0,66.0004,66.0004,65.824,65.8828,105000.0
2010-07-14 15:45:00,78.46,78.72,78.41,78.72,108700.0,65.8744,66.0927,65.8324,66.0927,108700.0
2010-07-14 15:50:00,78.72,78.75,78.58,78.64,116200.0,66.0927,66.1179,65.9752,66.0255,116200.0
2010-07-14 15:55:00,78.65,78.75,78.61,78.74,143200.0,66.0339,66.1179,66.0004,66.1095,143200.0
2010-07-15 09:30:00,78.75,78.8,77.8,77.82,57900.0,66.1179,66.1599,65.3203,65.3371,57900.0
2010-07-15 09:35:00,77.85,77.9,77.5,77.6,53900.0,65.3623,65.4042,65.0684,65.1524,53900.0
2010-07-15 09:40:00,77.59,77.6,77.18,77.53,56200.0,65.144,65.1524,64.7997,65.0936,56200.0
2010-07-15 09:45:00,77.5,77.51,77.17,77.34,43500.0,65.0684,65.0768,64.7913,64.9341,43500.0
2010-07-15 09:50:00,77.34,77.47,77.21,77.35,41600.0,64.9341,65.0432,64.8249,64.9425,41600.0
2010-07-15 09:55:00,77.35,77.61,77.32,77.6,27900.0,64.9425,65.1608,64.9173,65.1524,27900.0
2010-07-15 10:00:00,77.61,77.62,77.0,77.07,62500.0,65.1608,65.1692,64.6486,64.7074,62500.0
2010-07-15 10:05:00,77.04,77.07,76.79,76.79,42200.0,64.6822,64.7074,64.4723,64.4723,42200.0
2010-07-15 10:10:00,76.78,76.78,76.28,76.41,82300.0,64.4639,64.4639,64.0441,64.1533,82300.0
2010-07-15 10:15:00,76.37,76.55,76.25,76.42,43200.0,64.1197,64.2708,64.0189,64.1617,43200.0
2010-07-15 10:20:00,76.43,76.46,76.24,76.45,34900.0,64.17,64.1952,64.0105,64.1868,34900.0
2010-07-15 10:25:00,76.45,76.63,76.37,76.55,26800.0,64.1868,64.338,64.1197,64.2708,26800.0
2010-07-15 10:30:00,76.56,76.73,76.54,76.64,42200.0,64.2792,64.4219,64.2624,64.3464,42200.0
2010-07-15 10:35:00,76.68,76.69,76.47,76.53,63900.0,64.3799,64.3883,64.2036,64.254,63900.0
2010-07-15 10:40:00,76.56,76.56,76.28,76.49,64000.0,64.2792,64.2792,64.0441,64.2204,64000.0
2010-07-15 10:45:00,76.5,76.71,76.39,76.69,23400.0,64.2288,64.4051,64.1365,64.3883,23400.0
2010-07-15 10:50:00,76.65,76.74,76.58,76.69,20100.0,64.3548,64.4303,64.296,64.3883,20100.0
2010-07-15 10:55:00,76.72,76.8,76.58,76.72,30900.0,64.4135,64.4807,64.296,64.4135,30900.0
2010-07-15 11:00:00,76.73,76.83,76.64,76.64,39900.0,64.4219,64.5059,64.3464,64.3464,39900.0
2010-07-15 11:05:00,76.65,76.69,76.53,76.59,34900.0,64.3548,64.3883,64.254,64.3044,34900.0
2010-07-15 11:10:00,76.59,76.7,76.57,76.66,29800.0,64.3044,64.3967,64.2876,64.3632,29800.0
2010-07-15 11:15:00,76.68,76.72,76.37,76.43,61300.0,64.3799,64.4135,64.1197,64.17,61300.0
2010-07-15 11:20:00,76.43,76.61,76.41,76.57,32300.0,64.17,64.3212,64.1533,64.2876,32300.0
2010-07-15 11:25:00,76.55,76.55,76.43,76.52,20300.0,64.2708,64.2708,64.17,64.2456,20300.0
2010-07-15 11:30:00,76.5,76.55,76.43,76.43,22900.0,64.2288,64.2708,64.17,64.17,22900.0
2010-07-15 11:35:00,76.44,76.53,76.36,76.44,33100.0,64.1784,64.254,64.1113,64.1784,33100.0
2010-07-15 11:40:00,76.45,76.52,76.38,76.47,20000.0,64.1868,64.2456,64.1281,64.2036,20000.0
2010-07-15 11:45:00,76.48,76.57,76.45,76.5,37100.0,64.212,64.2876,64.1868,64.2288,37100.0
2010-07-15 11:50:00,76.53,76.85,76.53,76.78,69300.0,64.254,64.5227,64.254,64.4639,69300.0
2010-07-15 11:55:00,76.78,76.81,76.68,76.73,22700.0,64.4639,64.4891,64.3799,64.4219,22700.0
2010-07-15 12:00:00,76.72,76.81,76.68,76.7,32800.0,64.4135,64.4891,64.3799,64.3967,32800.0
2010-07-15 12:05:00,76.7,76.9,76.65,76.67,52100.0,64.3967,64.5647,64.3548,64.3716,52100.0
2010-07-15 12:10:00,76.68,76.87,76.68,76.8,12300.0,64.3799,64.5395,64.3799,64.4807,12300.0
2010-07-15 12:15:00,76.81,76.9,76.77,76.8,18100.0,64.4891,64.5647,64.4555,64.4807,18100.0
2010-07-15 12:20:00,76.76,76.77,76.61,76.65,12800.0,64.4471,64.4555,64.3212,64.3548,12800.0
2010-07-15 12:25:00,76.63,76.78,76.63,76.7,17100.0,64.338,64.4639,64.338,64.3967,17100.0
2010-07-15 12:30:00,76.68,76.8,76.67,76.8,12800.0,64.3799,64.4807,64.3716,64.4807,12800.0
2010-07-15 12:35:00,76.8,76.81,76.71,76.75,8900.0,64.4807,64.4891,64.4051,64.4387,8900.0
2010-07-15 12:40:00,76.76,76.79,76.7,76.78,17000.0,64.4471,64.4723,64.3967,64.4639,17000.0
2010-07-15 12:45:00,76.75,76.89,76.75,76.84,10800.0,64.4387,64.5563,64.4387,64.5143,10800.0
2010-07-15 12:50:00,76.81,76.96,76.79,76.95,9100.0,64.4891,64.615,64.4723,64.6066,9100.0
2010-07-15 12:55:00,76.95,76.98,76.88,76.92,21400.0,64.6066,64.6318,64.5479,64.5814,21400.0
2010-07-15 13:00:00,76.92,77.05,76.92,77.05,27500.0,64.5814,64.6906,64.5814,64.6906,27500.0
2010-07-15 13:05:00,77.06,77.16,77.0,77.05,32800.0,64.699,64.783,64.6486,64.6906,32800.0
2010-07-15 13:10:00,77.08,77.13,77.0,77.12,19000.0,64.7158,64.7578,64.6486,64.7494,19000.0
2010-07-15 13:15:00,77.11,77.25,77.05,77.16,27700.0,64.741,64.8585,64.6906,64.783,27700.0
2010-07-15 13:20:00,77.15,77.24,77.03,77.14,33700.0,64.7746,64.8501,64.6738,64.7662,33700.0
2010-07-15 13:25:00,77.14,77.19,77.08,77.18,58500.0,64.7662,64.8081,64.7158,64.7997,58500.0
2010-07-15 13:30:00,77.17,77.28,77.07,77.1,42500.0,64.7913,64.8837,64.7074,64.7326,42500.0
2010-07-15 13:35:00,77.1,77.1,76.94,76.94,28700.0,64.7326,64.7326,64.5982,64.5982,28700.0
2010-07-15 13:40:00,76.95,76.99,76.83,76.9,28400.0,64.6066,64.6402,64.5059,64.5647,28400.0
2010-07-15 13:45:00,76.89,76.97,76.82,76.89,28800.0,64.5563,64.6234,64.4975,64.5563,28800.0
2010-07-15 13:50:00,76.87,76.91,76.76,76.8,24400.0,64.5395,64.5731,64.4471,64.4807,24400.0
2010-07-15 13:55:00,76.79,76.87,76.75,76.82,22300.0,64.4723,64.5395,64.4387,64.4975,22300.0
2010-07-15 14:00:00,76.8,76.92,76.71,76.75,48800.0,64.4807,64.5814,64.4051,64.4387,48800.0
2010-07-15 14:05:00,76.73,76.8,76.61,76.62,35300.0,64.4219,64.4807,64.3212,64.3296,35300.0
2010-07-15 14:10:00,76.62,76.64,76.54,76.56,24000.0,64.3296,64.3464,64.2624,64.2792,24000.0
2010-07-15 14:15:00,76.56,76.63,76.5,76.6,46300.0,64.2792,64.338,64.2288,64.3128,46300.0
2010-07-15 14:20:00,76.61,76.67,76.54,76.56,30800.0,64.3212,64.3716,64.2624,64.2792,30800.0
2010-07-15 14:25:00,76.56,76.71,76.54,76.6,56200.0,64.2792,64.4051,64.2624,64.3128,56200.0
2010-07-15 14:30:00,76.6,76.72,76.49,76.49,60900.0,64.3128,64.4135,64.2204,64.2204,60900.0
2010-07-15 14:35:00,76.5,76.61,76.43,76.51,40900.0,64.2288,64.3212,64.17,64.2372,40900.0
2010-07-15 14:40:00,76.52,76.58,76.47,76.55,33000.0,64.2456,64.296,64.2036,64.2708,33000.0
2010-07-15 14:45:00,76.55,76.67,76.5,76.53,46300.0,64.2708,64.3716,64.2288,64.254,46300.0
2010-07-15 14:50:00,76.54,76.59,76.5,76.54,32000.0,64.2624,64.3044,64.2288,64.2624,32000.0
2010-07-15 14:55:00,76.55,76.67,76.51,76.58,28300.0,64.2708,64.3716,64.2372,64.296,28300.0
2010-07-15 15:00:00,76.58,76.7,76.57,76.64,36200.0,64.296,64.3967,64.2876,64.3464,36200.0
2010-07-15 15:05:00,76.65,76.67,76.48,76.48,43200.0,64.3548,64.3716,64.212,64.212,43200.0
2010-07-15 15:10:00,76.47,76.48,76.3,76.3,40800.0,64.2036,64.212,64.0609,64.0609,40800.0
2010-07-15 15:15:00,76.3,76.46,76.28,76.35,43100.0,64.0609,64.1952,64.0441,64.1029,43100.0
2010-07-15 15:20:00,76.35,76.42,76.26,76.41,59100.0,64.1029,64.1617,64.0273,64.1533,59100.0
2010-07-15 15:25:00,76.4,76.61,76.35,76.61,79700.0,64.1449,64.3212,64.1029,64.3212,79700.0
2010-07-15 15:30:00,76.61,76.94,76.61,76.82,131600.0,64.3212,64.5982,64.3212,64.4975,131600.0
2010-07-15 15:35:00,76.8,77.03,76.74,76.93,79400.0,64.4807,64.6738,64.4303,64.5898,79400.0
2010-07-15 15:40:00,76.95,77.07,76.86,76.98,90100.0,64.6066,64.7074,64.5311,64.6318,90100.0
2010-07-15 15:45:00,77.0,77.39,76.99,77.16,224800.0,64.6486,64.9761,64.6402,64.783,224800.0
2010-07-15 15:50:00,77.16,77.39,77.15,77.36,147900.0,64.783,64.9761,64.7746,64.9509,147900.0
2010-07-15 15:55:00,77.35,77.36,77.14,77.14,237200.0,64.9425,64.9509,64.7662,64.7662,237200.0
2010-07-16 09:30:00,76.8,76.99,76.6,76.65,251700.0,64.4807,64.6402,64.3128,64.3548,251700.0
2010-07-16 09:35:00,76.63,76.89,76.55,76.7,25800.0,64.338,64.5563,64.2708,64.3967,25800.0
2010-07-16 09:40:00,76.76,76.91,76.57,76.57,25000.0,64.4471,64.5731,64.2876,64.2876,25000.0
2010-07-16 09:45:00,76.55,76.78,76.5,76.71,17800.0,64.2708,64.4639,64.2288,64.4051,17800.0
2010-07-16 09:50:00,76.71,76.8,76.43,76.47,39500.0,64.4051,64.4807,64.17,64.2036,39500.0
2010-07-16 09:55:00,76.47,76.51,75.94,76.24,68900.0,64.2036,64.2372,63.7586,64.0105,68900.0
2010-07-16 10:00:00,76.23,76.23,75.9,76.07,32800.0,64.0021,64.0021,63.7251,63.8678,32800.0
2010-07-16 10:05:00,76.05,76.14,75.69,75.72,43400.0,63.851,63.9266,63.5488,63.5739,43400.0
2010-07-16 10:10:00,75.71,75.95,75.71,75.93,24400.0,63.5655,63.767,63.5655,63.7503,24400.0
2010-07-16 10:15:00,75.89,76.0,75.78,75.9,22800.0,63.7167,63.809,63.6243,63.7251,22800.0
2010-07-16 10:20:00,75.93,76.08,75.83,76.08,26600.0,63.7503,63.8762,63.6663,63.8762,26600.0
2010-07-16 10:25:00,76.03,76.04,75.81,75.85,23800.0,63.8342,63.8426,63.6495,63.6831,23800.0
2010-07-16 10:30:00,75.89,75.9,75.71,75.77,21200.0,63.7167,63.7251,63.5655,63.6159,21200.0
2010-07-16 10:35:00,75.77,75.92,75.73,75.85,24800.0,63.6159,63.7419,63.5823,63.6831,24800.0
2010-07-16 10:40:00,75.86,75.99,75.73,75.99,21300.0,63.6915,63.8006,63.5823,63.8006,21300.0
2010-07-16 10:45:00,75.99,76.0,75.83,75.86,62500.0,63.8006,63.809,63.6663,63.6915,62500.0
2010-07-16 10:50:00,75.85,75.94,75.77,75.81,26500.0,63.6831,63.7586,63.6159,63.6495,26500.0
2010-07-16 10:55:00,75.81,75.96,75.79,75.94,22600.0,63.6495,63.7754,63.6327,63.7586,22600.0
2010-07-16 11:00:00,75.92,76.0,75.79,75.79,29500.0,63.7419,63.809,63.6327,63.6327,29500.0
2010-07-16 11:05:00,75.81,75.93,75.76,75.89,21600.0,63.6495,63.7503,63.6075,63.7167,21600.0
2010-07-16 11:10:00,75.88,75.92,75.79,75.8,15400.0,63.7083,63.7419,63.6327,63.6411,15400.0
2010-07-16 11:15:00,75.82,75.85,75.7,75.7,25100.0,63.6579,63.6831,63.5571,63.5571,25100.0
2010-07-16 11:20:00,75.7,75.71,75.55,75.61,46200.0,63.5571,63.5655,63.4312,63.4816,46200.0
2010-07-16 11:25:00,75.62,75.7,75.52,75.67,40200.0,63.49,63.5571,63.406,63.532,40200.0
2010-07-16 11:30:00,75.68,75.68,75.54,75.55,20000.0,63.5404,63.5404,63.4228,63.4312,20000.0
2010-07-16 11:35:00,75.55,75.64,75.45,75.54,27200.0,63.4312,63.5068,63.3472,63.4228,27200.0
2010-07-16 11:40:00,75.51,75.6,75.47,75.56,23300.0,63.3976,63.4732,63.364,63.4396,23300.0
2010-07-16 11:45:00,75.5,75.56,75.3,75.37,24500.0,63.3892,63.4396,63.2213,63.2801,24500.0
2010-07-16 11:50:00,75.36,75.43,75.24,75.32,18500.0,63.2717,63.3305,63.1709,63.2381,18500.0
2010-07-16 11:55:00,75.33,75.43,75.23,75.24,19800.0,63.2465,63.3305,63.1625,63.1709,19800.0
2010-07-16 12:00:00,75.23,75.33,75.2,75.26,11400.0,63.1625,63.2465,63.1373,63.1877,11400.0
2010-07-16 12:05:00,75.25,75.36,75.2,75.35,14000.0,63.1793,63.2717,63.1373,63.2633,14000.0
2010-07-16 12:10:00,75.31,75.42,75.2,75.2,11700.0,63.2297,63.3221,63.1373,63.1373,11700.0
2010-07-16 12:15:00,75.2,75.23,75.06,75.15,18500.0,63.1373,63.1625,63.0198,63.0954,18500.0
2010-07-16 12:20:00,75.13,75.21,75.04,75.19,10200.0,63.0786,63.1457,63.003,63.129,10200.0
2010-07-16 12:25:00,75.2,75.25,75.15,75.21,20100.0,63.1373,63.1793,63.0954,63.1457,20100.0
2010-07-16 12:30:00,75.19,75.19,75.0,75.02,47300.0,63.129,63.129,62.9694,62.9862,47300.0
2010-07-16 12:35:00,75.02,75.03,74.86,74.92,42700.0,62.9862,62.9946,62.8519,62.9023,42700.0
2010-07-16 12:40:00,74.93,75.05,74.93,75.01,9200.0,62.9107,63.0114,62.9107,62.9778,9200.0
2010-07-16 12:45:00,75.03,75.06,74.9,75.0,17700.0,62.9946,63.0198,62.8855,62.9694,17700.0
2010-07-16 12:50:00,74.99,74.99,74.85,74.89,21500.0,62.961,62.961,62.8435,62.8771,21500.0
2010-07-16 12:55:00,74.88,74.91,74.78,74.82,37400.0,62.8687,62.8939,62.7847,62.8183,37400.0
2010-07-16 13:00:00,74.82,74.91,74.73,74.79,23100.0,62.8183,62.8939,62.7427,62.7931,23100.0
2010-07-16 13:05:00,74.78,74.87,74.71,74.84,25300.0,62.7847,62.8603,62.7259,62.8351,25300.0
2010-07-16 13:10:00,74.82,74.88,74.76,74.81,19300.0,62.8183,62.8687,62.7679,62.8099,19300.0
2010-07-16 13:15:00,74.82,74.94,74.81,74.9,13000.0,62.8183,62.9191,62.8099,62.8855,13000.0
2010-07-16 13:20:00,74.9,74.98,74.81,74.89,18500.0,62.8855,62.9526,62.8099,62.8771,18500.0
2010-07-16 13:25:00,74.87,74.87,74.76,74.8,14500.0,62.8603,62.8603,62.7679,62.8015,14500.0
2010-07-16 13:30:00,74.79,75.03,74.76,75.0,10200.0,62.7931,62.9946,62.7679,62.9694,10200.0
2010-07-16 13:35:00,75.0,75.1,74.95,75.01,17400.0,62.9694,63.0534,62.9275,62.9778,17400.0
2010-07-16 13:40:00,75.01,75.02,74.91,74.92,26800.0,62.9778,62.9862,62.8939,62.9023,26800.0
2010-07-16 13:45:00,74.94,75.04,74.87,75.02,21100.0,62.9191,63.003,62.8603,62.9862,21100.0
2010-07-16 13:50:00,75.03,75.03,74.82,74.92,18900.0,62.9946,62.9946,62.8183,62.9023,18900.0
2010-07-16 13:55:00,74.92,75.0,74.92,74.92,12100.0,62.9023,62.9694,62.9023,62.9023,12100.0
2010-07-16 14:00:00,74.9,75.08,74.88,75.06,15600.0,62.8855,63.0366,62.8687,63.0198,15600.0
2010-07-16 14:05:00,75.06,75.06,74.97,75.04,8900.0,63.0198,63.0198,62.9442,63.003,8900.0
2010-07-16 14:10:00,75.05,75.12,74.96,75.04,16200.0,63.0114,63.0702,62.9358,63.003,16200.0
2010-07-16 14:15:00,75.01,75.03,74.88,74.89,41000.0,62.9778,62.9946,62.8687,62.8771,41000.0
2010-07-16 14:20:00,74.9,74.97,74.82,74.9,13500.0,62.8855,62.9442,62.8183,62.8855,13500.0
2010-07-16 14:25:00,74.91,74.99,74.86,74.88,14900.0,62.8939,62.961,62.8519,62.8687,14900.0
2010-07-16 14:30:00,74.88,74.96,74.81,74.9,33900.0,62.8687,62.9358,62.8099,62.8855,33900.0
2010-07-16 14:35:00,74.9,74.91,74.67,74.83,45100.0,62.8855,62.8939,62.6924,62.8267,45100.0
2010-07-16 14:40:00,74.82,74.86,74.77,74.79,17600.0,62.8183,62.8519,62.7763,62.7931,17600.0
2010-07-16 14:45:00,74.81,74.96,74.8,74.89,18600.0,62.8099,62.9358,62.8015,62.8771,18600.0
2010-07-16 14:50:00,74.88,74.9,74.77,74.8,25900.0,62.8687,62.8855,62.7763,62.8015,25900.0
2010-07-16 14:55:00,74.81,74.85,74.64,74.64,42400.0,62.8099,62.8435,62.6672,62.6672,42400.0
2010-07-16 15:00:00,74.64,74.82,74.64,74.79,37400.0,62.6672,62.8183,62.6672,62.7931,37400.0
2010-07-16 15:05:00,74.8,74.87,74.67,74.71,29400.0,62.8015,62.8603,62.6924,62.7259,29400.0
2010-07-16 15:10:00,74.69,74.77,74.59,74.77,34300.0,62.7092,62.7763,62.6252,62.7763,34300.0
2010-07-16 15:15:00,74.77,74.77,74.59,74.61,16600.0,62.7763,62.7763,62.6252,62.642,16600.0
2010-07-16 15:20:00,74.6,74.67,74.55,74.55,29000.0,62.6336,62.6924,62.5916,62.5916,29000.0
2010-07-16 15:25:00,74.55,74.66,74.47,74.63,59700.0,62.5916,62.684,62.5244,62.6588,59700.0
2010-07-16 15:30:00,74.62,74.75,74.6,74.69,65600.0,62.6504,62.7595,62.6336,62.7092,65600.0
2010-07-16 15:35:00,74.7,74.85,74.62,74.64,56500.0,62.7176,62.8435,62.6504,62.6672,56500.0
2010-07-16 15:40:00,74.65,74.83,74.62,74.71,58100.0,62.6756,62.8267,62.6504,62.7259,58100.0
2010-07-16 15:45:00,74.7,74.7,74.4,74.45,145700.0,62.7176,62.7176,62.4657,62.5077,145700.0
2010-07-16 15:50:00,74.45,74.63,74.37,74.61,167000.0,62.5077,62.6588,62.4405,62.642,167000.0
2010-07-16 15:55:00,74.61,74.74,74.5,74.55,231900.0,62.642,62.7511,62.5496,62.5916,231900.0
2010-07-19 09:30:00,74.91,75.11,74.79,74.88,59000.0,62.8939,63.0618,62.7931,62.8687,59000.0
2010-07-19 09:35:00,74.85,75.05,74.69,74.69,45600.0,62.8435,63.0114,62.7092,62.7092,45600.0
2010-07-19 09:40:00,74.73,74.89,74.61,74.86,26300.0,62.7427,62.8771,62.642,62.8519,26300.0
2010-07-19 09:45:00,74.89,75.15,74.89,75.1,23500.0,62.8771,63.0954,62.8771,63.0534,23500.0
2010-07-19 09:50:00,75.08,75.15,75.01,75.1,50400.0,63.0366,63.0954,62.9778,63.0534,50400.0
2010-07-19 09:55:00,75.1,75.15,74.97,75.0,22300.0,63.0534,63.0954,62.9442,62.9694,22300.0
2010-07-19 10:00:00,74.98,74.99,74.82,74.95,17700.0,62.9526,62.961,62.8183,62.9275,17700.0
2010-07-19 10:05:00,74.99,75.1,74.64,74.7,32200.0,62.961,63.0534,62.6672,62.7176,32200.0
2010-07-19 10:10:00,74.69,74.71,74.39,74.53,29900.0,62.7092,62.7259,62.4573,62.5748,29900.0
2010-07-19 10:15:00,74.53,74.53,74.36,74.4,16000.0,62.5748,62.5748,62.4321,62.4657,16000.0
2010-07-19 10:20:00,74.45,74.49,74.15,74.21,21600.0,62.5077,62.5412,62.2558,62.3062,21600.0
2010-07-19 10:25:00,74.18,74.21,74.0,74.0,27400.0,62.281,62.3062,62.1298,62.1298,27400.0
2010-07-19 10:30:00,73.97,74.14,73.95,74.02,31700.0,62.1047,62.2474,62.0879,62.1466,31700.0
2010-07-19 10:35:00,74.02,74.18,73.98,73.98,18800.0,62.1466,62.281,62.113,62.113,18800.0
2010-07-19 10:40:00,73.97,74.13,73.9,74.13,32000.0,62.1047,62.239,62.0459,62.239,32000.0
2010-07-19 10:45:00,74.13,74.13,73.85,73.94,28400.0,62.239,62.239,62.0039,62.0795,28400.0
2010-07-19 10:50:00,73.92,73.92,73.7,73.85,42800.0,62.0627,62.0627,61.878,62.0039,42800.0
2010-07-19 10:55:00,73.88,74.09,73.75,74.05,22800.0,62.0291,62.2054,61.9199,62.1718,22800.0
2010-07-19 11:00:00,74.03,74.42,73.99,74.35,19400.0,62.155,62.4825,62.1214,62.4237,19400.0
2010-07-19 11:05:00,74.37,74.46,74.33,74.33,15800.0,62.4405,62.5161,62.4069,62.4069,15800.0
2010-07-19 11:10:00,74.33,74.37,74.21,74.31,23000.0,62.4069,62.4405,62.3062,62.3901,23000.0
2010-07-19 11:15:00,74.32,74.45,74.32,74.42,19100.0,62.3985,62.5077,62.3985,62.4825,19100.0
2010-07-19 11:20:00,74.41,74.47,74.35,74.47,14600.0,62.4741,62.5244,62.4237,62.5244,14600.0
2010-07-19 11:25:00,74.49,74.54,74.4,74.48,13800.0,62.5412,62.5832,62.4657,62.5328,13800.0
2010-07-19 11:30:00,74.48,74.52,74.38,74.39,11800.0,62.5328,62.5664,62.4489,62.4573,11800.0
2010-07-19 11:35:00,74.4,74.41,74.19,74.19,18400.0,62.4657,62.4741,62.2894,62.2894,18400.0
2010-07-19 11:40:00,74.21,74.35,74.21,74.32,12600.0,62.3062,62.4237,62.3062,62.3985,12600.0
2010-07-19 11:45:00,74.31,74.45,74.29,74.45,17000.0,62.3901,62.5077,62.3733,62.5077,17000.0
2010-07-19 11:50:00,74.46,74.59,74.46,74.56,20900.0,62.5161,62.6252,62.5161,62.6,20900.0
2010-07-19 11:55:00,74.57,74.69,74.55,74.65,22400.0,62.6084,62.7092,62.5916,62.6756,22400.0
2010-07-19 12:00:00,74.66,74.69,74.47,74.49,26100.0,62.684,62.7092,62.5244,62.5412,26100.0
2010-07-19 12:05:00,74.48,74.54,74.41,74.5,12500.0,62.5328,62.5832,62.4741,62.5496,12500.0
2010-07-19 12:10:00,74.49,74.52,74.38,74.43,16500.0,62.5412,62.5664,62.4489,62.4909,16500.0
2010-07-19 12:15:00,74.42,74.62,74.4,74.59,15300.0,62.4825,62.6504,62.4657,62.6252,15300.0
2010-07-19 12:20:00,74.6,74.64,74.5,74.59,14200.0,62.6336,62.6672,62.5496,62.6252,14200.0
2010-07-19 12:25:00,74.61,74.7,74.57,74.68,15000.0,62.642,62.7176,62.6084,62.7008,15000.0
2010-07-19 12:30:00,74.69,74.69,74.57,74.6,13000.0,62.7092,62.7092,62.6084,62.6336,13000.0
2010-07-19 12:35:00,74.59,74.67,74.59,74.66,14900.0,62.6252,62.6924,62.6252,62.684,14900.0
2010-07-19 12:40:00,74.65,74.83,74.65,74.82,15600.0,62.6756,62.8267,62.6756,62.8183,15600.0
2010-07-19 12:45:00,74.82,74.94,74.75,74.84,14200.0,62.8183,62.9191,62.7595,62.8351,14200.0
2010-07-19 12:50:00,74.84,74.93,74.81,74.82,11300.0,62.8351,62.9107,62.8099,62.8183,11300.0
2010-07-19 12:55:00,74.84,74.84,74.67,74.79,17500.0,62.8351,62.8351,62.6924,62.7931,17500.0
2010-07-19 13:00:00,74.79,74.82,74.73,74.8,11600.0,62.7931,62.8183,62.7427,62.8015,11600.0
2010-07-19 13:05:00,74.81,74.81,74.69,74.76,18200.0,62.8099,62.8099,62.7092,62.7679,18200.0
2010-07-19 13:10:00,74.77,74.77,74.58,74.61,11800.0,62.7763,62.7763,62.6168,62.642,11800.0
2010-07-19 13:15:00,74.61,74.63,74.5,74.5,11000.0,62.642,62.6588,62.5496,62.5496,11000.0
2010-07-19 13:20:00,74.51,74.57,74.43,74.44,25400.0,62.558,62.6084,62.4909,62.4993,25400.0
2010-07-19 13:25:00,74.43,74.44,74.25,74.33,31900.0,62.4909,62.4993,62.3397,62.4069,31900.0
2010-07-19 13:30:00,74.34,74.47,74.34,74.37,20100.0,62.4153,62.5244,62.4153,62.4405,20100.0
2010-07-19 13:35:00,74.37,74.45,74.31,74.38,27000.0,62.4405,62.5077,62.3901,62.4489,27000.0
2010-07-19 13:40:00,74.39,74.44,74.34,74.34,16200.0,62.4573,62.4993,62.4153,62.4153,16200.0
2010-07-19 13:45:00,74.34,74.46,74.34,74.43,25700.0,62.4153,62.5161,62.4153,62.4909,25700.0
2010-07-19 13:50:00,74.42,74.44,74.37,74.41,23400.0,62.4825,62.4993,62.4405,62.4741,23400.0
2010-07-19 13:55:00,74.43,74.47,74.38,74.43,20400.0,62.4909,62.5244,62.4489,62.4909,20400.0
2010-07-19 14:00:00,74.43,74.49,74.41,74.46,16300.0,62.4909,62.5412,62.4741,62.5161,16300.0
2010-07-19 14:05:00,74.46,74.56,74.46,74.56,22200.0,62.5161,62.6,62.5161,62.6,22200.0
2010-07-19 14:10:00,74.56,74.63,74.53,74.59,23200.0,62.6,62.6588,62.5748,62.6252,23200.0
2010-07-19 14:15:00,74.6,74.75,74.57,74.75,22100.0,62.6336,62.7595,62.6084,62.7595,22100.0
2010-07-19 14:20:00,74.75,74.76,74.65,74.75,19200.0,62.7595,62.7679,62.6756,62.7595,19200.0
2010-07-19 14:25:00,74.74,74.77,74.69,74.7,11200.0,62.7511,62.7763,62.7092,62.7176,11200.0
2010-07-19 14:30:00,74.71,74.79,74.68,74.76,13300.0,62.7259,62.7931,62.7008,62.7679,13300.0
2010-07-19 14:35:00,74.76,74.78,74.7,74.75,17100.0,62.7679,62.7847,62.7176,62.7595,17100.0
2010-07-19 14:40:00,74.76,74.8,74.71,74.78,20800.0,62.7679,62.8015,62.7259,62.7847,20800.0
2010-07-19 14:45:00,74.78,74.96,74.78,74.96,41100.0,62.7847,62.9358,62.7847,62.9358,41100.0
2010-07-19 14:50:00,74.96,75.04,74.92,75.0,19200.0,62.9358,63.003,62.9023,62.9694,19200.0
2010-07-19 14:55:00,75.0,75.06,74.87,74.91,30900.0,62.9694,63.0198,62.8603,62.8939,30900.0
2010-07-19 15:00:00,74.91,75.03,74.88,75.0,24800.0,62.8939,62.9946,62.8687,62.9694,24800.0
2010-07-19 15:05:00,74.98,75.16,74.92,75.11,25900.0,62.9526,63.1038,62.9023,63.0618,25900.0
2010-07-19 15:10:00,75.1,75.22,75.1,75.11,34500.0,63.0534,63.1541,63.0534,63.0618,34500.0
2010-07-19 15:15:00,75.13,75.19,75.06,75.14,56500.0,63.0786,63.129,63.0198,63.087,56500.0
2010-07-19 15:20:00,75.13,75.14,75.02,75.03,21600.0,63.0786,63.087,62.9862,62.9946,21600.0
2010-07-19 15:25:00,75.02,75.03,74.8,74.83,49300.0,62.9862,62.9946,62.8015,62.8267,49300.0
2010-07-19 15:30:00,74.83,74.93,74.75,74.84,31200.0,62.8267,62.9107,62.7595,62.8351,31200.0
2010-07-19 15:35:00,74.83,74.87,74.68,74.73,42200.0,62.8267,62.8603,62.7008,62.7427,42200.0
2010-07-19 15:40:00,74.72,74.93,74.7,74.91,48700.0,62.7343,62.9107,62.7176,62.8939,48700.0
2010-07-19 15:45:00,74.91,75.03,74.86,74.97,71200.0,62.8939,62.9946,62.8519,62.9442,71200.0
2010-07-19 15:50:00,74.96,75.04,74.83,74.97,68300.0,62.9358,63.003,62.8267,62.9442,68300.0
2010-07-19 15:55:00,74.96,75.09,74.93,74.96,85800.0,62.9358,63.045,62.9107,62.9358,85800.0
2010-07-20 09:30:00,74.1,74.13,73.73,73.97,35100.0,62.2138,62.239,61.9031,62.1047,35100.0
2010-07-20 09:35:00,73.98,74.0,73.78,73.88,31000.0,62.113,62.1298,61.9451,62.0291,31000.0
2010-07-20 09:40:00,73.87,73.99,73.71,73.82,37000.0,62.0207,62.1214,61.8864,61.9787,37000.0
2010-07-20 09:45:00,73.82,73.88,73.71,73.71,68300.0,61.9787,62.0291,61.8864,61.8864,68300.0
2010-07-20 09:50:00,73.71,73.88,73.64,73.88,50300.0,61.8864,62.0291,61.8276,62.0291,50300.0
2010-07-20 09:55:00,73.86,73.99,73.76,73.77,23200.0,62.0123,62.1214,61.9283,61.9367,23200.0
2010-07-20 10:00:00,73.76,73.88,73.52,73.52,68800.0,61.9283,62.0291,61.7268,61.7268,68800.0
2010-07-20 10:05:00,73.52,73.54,73.34,73.38,36400.0,61.7268,61.7436,61.5757,61.6093,36400.0
2010-07-20 10:10:00,73.41,73.59,73.27,73.27,29700.0,61.6345,61.7856,61.5169,61.5169,29700.0
2010-07-20 10:15:00,73.28,73.68,73.26,73.68,23200.0,61.5253,61.8612,61.5085,61.8612,23200.0
2010-07-20 10:20:00,73.67,74.05,73.62,74.0,35700.0,61.8528,62.1718,61.8108,62.1298,35700.0
2010-07-20 10:25:00,74.03,74.06,73.94,74.03,16000.0,62.155,62.1802,62.0795,62.155,16000.0
2010-07-20 10:30:00,74.02,74.02,73.89,74.01,27500.0,62.1466,62.1466,62.0375,62.1382,27500.0
2010-07-20 10:35:00,74.0,74.18,73.94,74.02,28500.0,62.1298,62.281,62.0795,62.1466,28500.0
2010-07-20 10:40:00,74.0,74.11,73.93,73.95,16600.0,62.1298,62.2222,62.0711,62.0879,16600.0
2010-07-20 10:45:00,73.99,74.11,73.99,74.09,10600.0,62.1214,62.2222,62.1214,62.2054,10600.0
2010-07-20 10:50:00,74.08,74.13,73.88,73.9,18900.0,62.197,62.239,62.0291,62.0459,18900.0
2010-07-20 10:55:00,73.9,73.96,73.84,73.93,15100.0,62.0459,62.0963,61.9955,62.0711,15100.0
2010-07-20 11:00:00,73.92,74.23,73.9,74.13,21400.0,62.0627,62.3229,62.0459,62.239,21400.0
2010-07-20 11:05:00,74.08,74.11,73.9,74.06,51900.0,62.197,62.2222,62.0459,62.1802,51900.0
2010-07-20 11:10:00,74.05,74.24,74.02,74.2,27200.0,62.1718,62.3313,62.1466,62.2978,27200.0
2010-07-20 11:15:00,74.21,74.49,74.2,74.45,19700.0,62.3062,62.5412,62.2978,62.5077,19700.0
2010-07-20 11:20:00,74.45,74.47,74.33,74.41,13900.0,62.5077,62.5244,62.4069,62.4741,13900.0
2010-07-20 11:25:00,74.43,74.51,74.33,74.42,15900.0,62.4909,62.558,62.4069,62.4825,15900.0
2010-07-20 11:30:00,74.4,74.5,74.35,74.37,16700.0,62.4657,62.5496,62.4237,62.4405,16700.0
2010-07-20 11:35:00,74.37,74.43,74.3,74.33,12400.0,62.4405,62.4909,62.3817,62.4069,12400.0
2010-07-20 11:40:00,74.31,74.32,74.06,74.06,25300.0,62.3901,62.3985,62.1802,62.1802,25300.0
2010-07-20 11:45:00,74.07,74.12,74.0,74.09,19000.0,62.1886,62.2306,62.1298,62.2054,19000.0
2010-07-20 11:50:00,74.1,74.12,73.87,73.89,24900.0,62.2138,62.2306,62.0207,62.0375,24900.0
2010-07-20 11:55:00,73.9,74.04,73.9,73.95,11600.0,62.0459,62.1634,62.0459,62.0879,11600.0
2010-07-20 12:00:00,73.96,74.01,73.92,73.94,26700.0,62.0963,62.1382,62.0627,62.0795,26700.0
2010-07-20 12:05:00,73.95,74.07,73.94,74.01,19200.0,62.0879,62.1886,62.0795,62.1382,19200.0
2010-07-20 12:10:00,74.03,74.04,73.87,73.87,14300.0,62.155,62.1634,62.0207,62.0207,14300.0
2010-07-20 12:15:00,73.86,73.92,73.78,73.83,25100.0,62.0123,62.0627,61.9451,61.9871,25100.0
2010-07-20 12:20:00,73.83,73.87,73.77,73.81,39700.0,61.9871,62.0207,61.9367,61.9703,39700.0
2010-07-20 12:25:00,73.79,73.9,73.79,73.9,21100.0,61.9535,62.0459,61.9535,62.0459,21100.0
2010-07-20 12:30:00,73.9,73.92,73.83,73.89,22200.0,62.0459,62.0627,61.9871,62.0375,22200.0
2010-07-20 12:35:00,73.9,73.96,73.85,73.86,10100.0,62.0459,62.0963,62.0039,62.0123,10100.0
2010-07-20 12:40:00,73.87,73.99,73.85,73.98,14400.0,62.0207,62.1214,62.0039,62.113,14400.0
2010-07-20 12:45:00,73.97,74.09,73.95,73.97,31900.0,62.1047,62.2054,62.0879,62.1047,31900.0
2010-07-20 12:50:00,74.0,74.07,73.98,73.98,10900.0,62.1298,62.1886,62.113,62.113,10900.0
2010-07-20 12:55:00,74.0,74.12,74.0,74.09,7200.0,62.1298,62.2306,62.1298,62.2054,7200.0
2010-07-20 13:00:00,74.11,74.17,74.06,74.15,12300.0,62.2222,62.2726,62.1802,62.2558,12300.0
2010-07-20 13:05:00,74.18,74.21,74.14,74.16,12100.0,62.281,62.3062,62.2474,62.2642,12100.0
2010-07-20 13:10:00,74.17,74.21,74.08,74.08,7700.0,62.2726,62.3062,62.197,62.197,7700.0
2010-07-20 13:15:00,74.09,74.28,74.09,74.28,14300.0,62.2054,62.3649,62.2054,62.3649,14300.0
2010-07-20 13:20:00,74.28,74.36,74.22,74.22,8700.0,62.3649,62.4321,62.3145,62.3145,8700.0
2010-07-20 13:25:00,74.19,74.26,74.18,74.23,10500.0,62.2894,62.3481,62.281,62.3229,10500.0
2010-07-20 13:30:00,74.25,74.42,74.23,74.39,11200.0,62.3397,62.4825,62.3229,62.4573,11200.0
2010-07-20 13:35:00,74.39,74.74,74.39,74.72,32000.0,62.4573,62.7511,62.4573,62.7343,32000.0
2010-07-20 13:40:00,74.68,74.81,74.64,74.75,42800.0,62.7008,62.8099,62.6672,62.7595,42800.0
2010-07-20 13:45:00,74.74,74.9,74.74,74.86,22700.0,62.7511,62.8855,62.7511,62.8519,22700.0
2010-07-20 13:50:00,74.89,75.22,74.87,75.16,38800.0,62.8771,63.1541,62.8603,63.1038,38800.0
2010-07-20 13:55:00,75.15,75.28,75.1,75.2,40500.0,63.0954,63.2045,63.0534,63.1373,40500.0
2010-07-20 14:00:00,75.22,75.22,75.07,75.07,21000.0,63.1541,63.1541,63.0282,63.0282,21000.0
2010-07-20 14:05:00,75.09,75.13,75.06,75.09,7200.0,63.045,63.0786,63.0198,63.045,7200.0
2010-07-20 14:10:00,75.1,75.15,75.04,75.07,15500.0,63.0534,63.0954,63.003,63.0282,15500.0
2010-07-20 14:15:00,75.03,75.16,74.97,75.1,17300.0,62.9946,63.1038,62.9442,63.0534,17300.0
2010-07-20 14:20:00,75.1,75.12,74.89,74.89,14800.0,63.0534,63.0702,62.8771,62.8771,14800.0
2010-07-20 14:25:00,74.92,75.12,74.92,75.05,11400.0,62.9023,63.0702,62.9023,63.0114,11400.0
2010-07-20 14:30:00,75.05,75.23,75.02,75.12,25200.0,63.0114,63.1625,62.9862,63.0702,25200.0
2010-07-20 14:35:00,75.1,75.17,75.01,75.07,8500.0,63.0534,63.1122,62.9778,63.0282,8500.0
2010-07-20 14:40:00,75.07,75.17,74.96,75.13,16100.0,63.0282,63.1122,62.9358,63.0786,16100.0
2010-07-20 14:45:00,75.12,75.23,74.98,75.17,32200.0,63.0702,63.1625,62.9526,63.1122,32200.0
2010-07-20 14:50:00,75.16,75.2,75.02,75.03,35900.0,63.1038,63.1373,62.9862,62.9946,35900.0
2010-07-20 14:55:00,75.03,75.06,74.83,74.84,29300.0,62.9946,63.0198,62.8267,62.8351,29300.0
2010-07-20 15:00:00,74.85,75.01,74.78,75.01,32600.0,62.8435,62.9778,62.7847,62.9778,32600.0
2010-07-20 15:05:00,75.0,75.09,74.92,75.05,22000.0,62.9694,63.045,62.9023,63.0114,22000.0
2010-07-20 15:10:00,75.06,75.3,75.02,75.26,18500.0,63.0198,63.2213,62.9862,63.1877,18500.0
2010-07-20 15:15:00,75.28,75.43,75.27,75.29,43200.0,63.2045,63.3305,63.1961,63.2129,43200.0
2010-07-20 15:20:00,75.28,75.48,75.25,75.45,19100.0,63.2045,63.3724,63.1793,63.3472,19100.0
2010-07-20 15:25:00,75.44,75.69,75.39,75.59,45500.0,63.3389,63.5488,63.2969,63.4648,45500.0
2010-07-20 15:30:00,75.58,75.87,75.55,75.74,46800.0,63.4564,63.6999,63.4312,63.5907,46800.0
2010-07-20 15:35:00,75.73,75.79,75.54,75.54,38900.0,63.5823,63.6327,63.4228,63.4228,38900.0
2010-07-20 15:40:00,75.56,75.76,75.5,75.75,58200.0,63.4396,63.6075,63.3892,63.5991,58200.0
2010-07-20 15:45:00,75.78,76.0,75.72,75.96,118800.0,63.6243,63.809,63.5739,63.7754,118800.0
2010-07-20 15:50:00,75.97,76.04,75.84,75.86,107400.0,63.7838,63.8426,63.6747,63.6915,107400.0
2010-07-20 15:55:00,75.86,76.0,75.83,75.91,110700.0,63.6915,63.809,63.6663,63.7335,110700.0
2010-07-21 09:30:00,76.53,76.53,76.0,76.23,62700.0,64.254,64.254,63.809,64.0021,62700.0
2010-07-21 09:35:00,76.2,76.57,76.02,76.02,55500.0,63.9769,64.2876,63.8258,63.8258,55500.0
2010-07-21 09:40:00,76.03,76.11,75.93,75.98,57200.0,63.8342,63.9014,63.7503,63.7922,57200.0
2010-07-21 09:45:00,75.98,76.04,75.25,75.46,108700.0,63.7922,63.8426,63.1793,63.3556,108700.0
2010-07-21 09:50:00,75.48,75.89,75.44,75.57,37800.0,63.3724,63.7167,63.3389,63.448,37800.0
2010-07-21 09:55:00,75.58,75.75,75.46,75.69,18900.0,63.4564,63.5991,63.3556,63.5488,18900.0
2010-07-21 10:00:00,75.65,75.65,75.3,75.5,23100.0,63.5152,63.5152,63.2213,63.3892,23100.0
2010-07-21 10:05:00,75.51,75.51,75.15,75.45,29500.0,63.3976,63.3976,63.0954,63.3472,29500.0
2010-07-21 10:10:00,75.47,75.77,75.47,75.6,22500.0,63.364,63.6159,63.364,63.4732,22500.0
2010-07-21 10:15:00,75.6,75.71,75.54,75.54,17900.0,63.4732,63.5655,63.4228,63.4228,17900.0
2010-07-21 10:20:00,75.55,75.6,75.44,75.55,32500.0,63.4312,63.4732,63.3389,63.4312,32500.0
2010-07-21 10:25:00,75.56,75.73,75.56,75.62,23900.0,63.4396,63.5823,63.4396,63.49,23900.0
2010-07-21 10:30:00,75.59,75.76,75.56,75.68,26100.0,63.4648,63.6075,63.4396,63.5404,26100.0
2010-07-21 10:35:00,75.69,75.86,75.69,75.72,19000.0,63.5488,63.6915,63.5488,63.5739,19000.0
2010-07-21 10:40:00,75.72,75.9,75.72,75.82,28700.0,63.5739,63.7251,63.5739,63.6579,28700.0
2010-07-21 10:45:00,75.84,75.93,75.67,75.92,32700.0,63.6747,63.7503,63.532,63.7419,32700.0
2010-07-21 10:50:00,75.93,76.13,75.93,76.1,43100.0,63.7503,63.9182,63.7503,63.893,43100.0
2010-07-21 10:55:00,76.09,76.12,75.81,75.83,13800.0,63.8846,63.9098,63.6495,63.6663,13800.0
2010-07-21 11:00:00,75.83,75.9,75.69,75.77,8600.0,63.6663,63.7251,63.5488,63.6159,8600.0
2010-07-21 11:05:00,75.73,75.73,75.39,75.39,13600.0,63.5823,63.5823,63.2969,63.2969,13600.0
2010-07-21 11:10:00,75.38,75.41,75.18,75.41,45100.0,63.2885,63.3137,63.1206,63.3137,45100.0
2010-07-21 11:15:00,75.41,75.41,75.26,75.32,32200.0,63.3137,63.3137,63.1877,63.2381,32200.0
2010-07-21 11:20:00,75.31,75.5,75.29,75.46,12400.0,63.2297,63.3892,63.2129,63.3556,12400.0
2010-07-21 11:25:00,75.47,75.51,75.36,75.44,20000.0,63.364,63.3976,63.2717,63.3389,20000.0
2010-07-21 11:30:00,75.42,75.42,75.29,75.36,14000.0,63.3221,63.3221,63.2129,63.2717,14000.0
2010-07-21 11:35:00,75.37,75.52,75.3,75.51,11400.0,63.2801,63.406,63.2213,63.3976,11400.0
2010-07-21 11:40:00,75.5,75.57,75.39,75.39,8800.0,63.3892,63.448,63.2969,63.2969,8800.0
2010-07-21 11:45:00,75.4,75.56,75.4,75.51,10100.0,63.3053,63.4396,63.3053,63.3976,10100.0
2010-07-21 11:50:00,75.51,75.58,75.41,75.54,11300.0,63.3976,63.4564,63.3137,63.4228,11300.0
2010-07-21 11:55:00,75.55,75.67,75.55,75.67,12000.0,63.4312,63.532,63.4312,63.532,12000.0
2010-07-21 12:00:00,75.65,75.8,75.6,75.67,17000.0,63.5152,63.6411,63.4732,63.532,17000.0
2010-07-21 12:05:00,75.68,75.7,75.57,75.57,4900.0,63.5404,63.5571,63.448,63.448,4900.0
2010-07-21 12:10:00,75.58,75.66,75.5,75.61,11800.0,63.4564,63.5236,63.3892,63.4816,11800.0
2010-07-21 12:15:00,75.62,75.7,75.46,75.49,12700.0,63.49,63.5571,63.3556,63.3808,12700.0
2010-07-21 12:20:00,75.49,75.49,75.37,75.47,16100.0,63.3808,63.3808,63.2801,63.364,16100.0
2010-07-21 12:25:00,75.46,75.55,75.46,75.5,29800.0,63.3556,63.4312,63.3556,63.3892,29800.0
2010-07-21 12:30:00,75.51,75.64,75.51,75.58,19100.0,63.3976,63.5068,63.3976,63.4564,19100.0
2010-07-21 12:35:00,75.57,75.71,75.55,75.65,11200.0,63.448,63.5655,63.4312,63.5152,11200.0
2010-07-21 12:40:00,75.65,75.72,75.52,75.52,16600.0,63.5152,63.5739,63.406,63.406,16600.0
2010-07-21 12:45:00,75.51,75.55,75.46,75.51,10200.0,63.3976,63.4312,63.3556,63.3976,10200.0
2010-07-21 12:50:00,75.51,75.55,75.4,75.43,14600.0,63.3976,63.4312,63.3053,63.3305,14600.0
2010-07-21 12:55:00,75.42,75.47,75.35,75.47,19800.0,63.3221,63.364,63.2633,63.364,19800.0
2010-07-21 13:00:00,75.47,75.55,75.45,75.55,5200.0,63.364,63.4312,63.3472,63.4312,5200.0
2010-07-21 13:05:00,75.53,75.6,75.51,75.58,5800.0,63.4144,63.4732,63.3976,63.4564,5800.0
2010-07-21 13:10:00,75.57,75.59,75.45,75.56,9500.0,63.448,63.4648,63.3472,63.4396,9500.0
2010-07-21 13:15:00,75.57,75.62,75.47,75.47,13300.0,63.448,63.49,63.364,63.364,13300.0
2010-07-21 13:20:00,75.45,75.49,75.37,75.38,19100.0,63.3472,63.3808,63.2801,63.2885,19100.0
2010-07-21 13:25:00,75.37,75.37,75.29,75.34,43800.0,63.2801,63.2801,63.2129,63.2549,43800.0
2010-07-21 13:30:00,75.35,75.45,75.21,75.24,45500.0,63.2633,63.3472,63.1457,63.1709,45500.0
2010-07-21 13:35:00,75.24,75.25,75.2,75.24,26700.0,63.1709,63.1793,63.1373,63.1709,26700.0
2010-07-21 13:40:00,75.22,75.24,75.07,75.13,30400.0,63.1541,63.1709,63.0282,63.0786,30400.0
2010-07-21 13:45:00,75.13,75.24,75.06,75.24,11200.0,63.0786,63.1709,63.0198,63.1709,11200.0
2010-07-21 13:50:00,75.25,75.38,75.19,75.3,26200.0,63.1793,63.2885,63.129,63.2213,26200.0
2010-07-21 13:55:00,75.3,75.38,75.19,75.2,13600.0,63.2213,63.2885,63.129,63.1373,13600.0
2010-07-21 14:00:00,75.19,75.24,74.85,75.02,60200.0,63.129,63.1709,62.8435,62.9862,60200.0
2010-07-21 14:05:00,75.02,75.02,74.7,74.7,37300.0,62.9862,62.9862,62.7176,62.7176,37300.0
2010-07-21 14:10:00,74.68,74.71,74.25,74.44,72200.0,62.7008,62.7259,62.3397,62.4993,72200.0
2010-07-21 14:15:00,74.42,74.54,74.25,74.47,43100.0,62.4825,62.5832,62.3397,62.5244,43100.0
2010-07-21 14:20:00,74.48,74.55,74.15,74.35,42000.0,62.5328,62.5916,62.2558,62.4237,42000.0
2010-07-21 14:25:00,74.38,74.4,74.16,74.24,29800.0,62.4489,62.4657,62.2642,62.3313,29800.0
2010-07-21 14:30:00,74.22,74.3,74.0,74.07,47500.0,62.3145,62.3817,62.1298,62.1886,47500.0
2010-07-21 14:35:00,74.1,74.14,73.83,74.12,90600.0,62.2138,62.2474,61.9871,62.2306,90600.0
2010-07-21 14:40:00,74.15,74.33,74.09,74.22,22700.0,62.2558,62.4069,62.2054,62.3145,22700.0
2010-07-21 14:45:00,74.2,74.25,73.93,74.02,76600.0,62.2978,62.3397,62.0711,62.1466,76600.0
2010-07-21 14:50:00,74.02,74.05,73.65,73.69,76400.0,62.1466,62.1718,61.836,61.8696,76400.0
2010-07-21 14:55:00,73.69,73.82,73.35,73.49,81600.0,61.8696,61.9787,61.5841,61.7016,81600.0
2010-07-21 15:00:00,73.48,73.62,73.42,73.62,73700.0,61.6933,61.8108,61.6429,61.8108,73700.0
2010-07-21 15:05:00,73.62,73.83,73.61,73.8,58300.0,61.8108,61.9871,61.8024,61.9619,58300.0
2010-07-21 15:10:00,73.76,73.88,73.63,73.88,76300.0,61.9283,62.0291,61.8192,62.0291,76300.0
2010-07-21 15:15:00,73.89,73.9,73.55,73.55,87700.0,62.0375,62.0459,61.752,61.752,87700.0
2010-07-21 15:20:00,73.56,73.79,73.44,73.7,61300.0,61.7604,61.9535,61.6597,61.878,61300.0
2010-07-21 15:25:00,73.69,73.76,73.56,73.59,17400.0,61.8696,61.9283,61.7604,61.7856,17400.0
2010-07-21 15:30:00,73.58,73.81,73.51,73.69,64400.0,61.7772,61.9703,61.7184,61.8696,64400.0
2010-07-21 15:35:00,73.71,73.81,73.65,73.78,58900.0,61.8864,61.9703,61.836,61.9451,58900.0
2010-07-21 15:40:00,73.78,73.78,73.62,73.74,50800.0,61.9451,61.9451,61.8108,61.9115,50800.0
2010-07-21 15:45:00,73.75,74.03,73.72,73.95,90500.0,61.9199,62.155,61.8948,62.0879,90500.0
2010-07-21 15:50:00,73.97,74.1,73.87,73.98,97500.0,62.1047,62.2138,62.0207,62.113,97500.0
2010-07-21 15:55:00,73.97,74.05,73.85,74.03,142300.0,62.1047,62.1718,62.0039,62.155,142300.0
2010-07-22 09:30:00,75.71,76.45,75.71,76.42,93100.0,63.5655,64.1868,63.5655,64.1617,93100.0
2010-07-22 09:35:00,76.36,76.5,76.21,76.36,55200.0,64.1113,64.2288,63.9853,64.1113,55200.0
2010-07-22 09:40:00,76.34,76.69,76.34,76.59,68100.0,64.0945,64.3883,64.0945,64.3044,68100.0
2010-07-22 09:45:00,76.59,76.74,76.34,76.74,40000.0,64.3044,64.4303,64.0945,64.4303,40000.0
2010-07-22 09:50:00,76.75,77.0,76.72,77.0,64700.0,64.4387,64.6486,64.4135,64.6486,64700.0
2010-07-22 09:55:00,76.96,77.43,76.96,77.43,125200.0,64.615,65.0096,64.615,65.0096,125200.0
2010-07-22 10:00:00,77.39,77.8,77.39,77.74,117800.0,64.9761,65.3203,64.9761,65.2699,117800.0
2010-07-22 10:05:00,77.76,77.85,77.43,77.54,86800.0,65.2867,65.3623,65.0096,65.102,86800.0
2010-07-22 10:10:00,77.54,77.77,77.5,77.72,62400.0,65.102,65.2951,65.0684,65.2531,62400.0
2010-07-22 10:15:00,77.74,77.94,77.61,77.63,51400.0,65.2699,65.4378,65.1608,65.1776,51400.0
2010-07-22 10:20:00,77.64,77.74,77.29,77.39,67500.0,65.186,65.2699,64.8921,64.9761,67500.0
2010-07-22 10:25:00,77.4,77.55,77.31,77.53,41200.0,64.9845,65.1104,64.9089,65.0936,41200.0
2010-07-22 10:30:00,77.54,77.69,77.4,77.52,46900.0,65.102,65.2279,64.9845,65.0852,46900.0
2010-07-22 10:35:00,77.52,77.69,77.45,77.69,64200.0,65.0852,65.2279,65.0264,65.2279,64200.0
2010-07-22 10:40:00,77.67,77.9,77.65,77.82,43500.0,65.2111,65.4042,65.1944,65.3371,43500.0
2010-07-22 10:45:00,77.84,78.04,77.84,77.97,65900.0,65.3539,65.5218,65.3539,65.463,65900.0
2010-07-22 10:50:00,77.99,78.19,77.91,78.19,66000.0,65.4798,65.6477,65.4126,65.6477,66000.0
2010-07-22 10:55:00,78.12,78.24,78.08,78.16,50500.0,65.589,65.6897,65.5554,65.6225,50500.0
2010-07-22 11:00:00,78.16,78.24,78.04,78.21,87900.0,65.6225,65.6897,65.5218,65.6645,87900.0
2010-07-22 11:05:00,78.21,78.33,78.1,78.11,57100.0,65.6645,65.7653,65.5722,65.5806,57100.0
2010-07-22 11:10:00,78.09,78.12,77.97,77.99,98900.0,65.5638,65.589,65.463,65.4798,98900.0
2010-07-22 11:15:00,77.98,78.01,77.82,77.86,44800.0,65.4714,65.4966,65.3371,65.3707,44800.0
2010-07-22 11:20:00,77.85,77.99,77.83,77.9,39200.0,65.3623,65.4798,65.3455,65.4042,39200.0
2010-07-22 11:25:00,77.92,78.14,77.92,78.08,44900.0,65.421,65.6058,65.421,65.5554,44900.0
2010-07-22 11:30:00,78.07,78.1,77.95,78.03,50800.0,65.547,65.5722,65.4462,65.5134,50800.0
2010-07-22 11:35:00,78.03,78.1,77.92,78.01,49900.0,65.5134,65.5722,65.421,65.4966,49900.0
2010-07-22 11:40:00,78.01,78.19,78.01,78.12,26500.0,65.4966,65.6477,65.4966,65.589,26500.0
2010-07-22 11:45:00,78.1,78.23,78.09,78.22,51500.0,65.5722,65.6813,65.5638,65.6729,51500.0
2010-07-22 11:50:00,78.21,78.25,78.0,78.03,36100.0,65.6645,65.6981,65.4882,65.5134,36100.0
2010-07-22 11:55:00,78.03,78.16,77.96,78.15,26000.0,65.5134,65.6225,65.4546,65.6141,26000.0
2010-07-22 12:00:00,78.14,78.29,78.08,78.19,40000.0,65.6058,65.7317,65.5554,65.6477,40000.0
2010-07-22 12:05:00,78.17,78.17,78.07,78.1,23700.0,65.6309,65.6309,65.547,65.5722,23700.0
2010-07-22 12:10:00,78.12,78.13,77.95,78.01,31900.0,65.589,65.5974,65.4462,65.4966,31900.0
2010-07-22 12:15:00,78.03,78.1,78.01,78.03,18100.0,65.5134,65.5722,65.4966,65.5134,18100.0
2010-07-22 12:20:00,78.03,78.17,78.0,78.11,102100.0,65.5134,65.6309,65.4882,65.5806,102100.0
2010-07-22 12:25:00,78.1,78.22,78.06,78.2,27100.0,65.5722,65.6729,65.5386,65.6561,27100.0
2010-07-22 12:30:00,78.21,78.21,78.01,78.06,28500.0,65.6645,65.6645,65.4966,65.5386,28500.0
2010-07-22 12:35:00,78.06,78.12,78.03,78.07,36600.0,65.5386,65.589,65.5134,65.547,36600.0
2010-07-22 12:40:00,78.07,78.18,78.05,78.07,28000.0,65.547,65.6393,65.5302,65.547,28000.0
2010-07-22 12:45:00,78.08,78.11,78.05,78.07,35200.0,65.5554,65.5806,65.5302,65.547,35200.0
2010-07-22 12:50:00,78.07,78.18,78.06,78.16,15400.0,65.547,65.6393,65.5386,65.6225,15400.0
2010-07-22 12:55:00,78.17,78.26,78.17,78.25,13700.0,65.6309,65.7065,65.6309,65.6981,13700.0
2010-07-22 13:00:00,78.25,78.28,78.18,78.21,33900.0,65.6981,65.7233,65.6393,65.6645,33900.0
2010-07-22 13:05:00,78.21,78.26,78.18,78.24,17500.0,65.6645,65.7065,65.6393,65.6897,17500.0
2010-07-22 13:10:00,78.24,78.3,78.22,78.25,35900.0,65.6897,65.7401,65.6729,65.6981,35900.0
2010-07-22 13:15:00,78.25,78.34,78.24,78.33,34600.0,65.6981,65.7737,65.6897,65.7653,34600.0
2010-07-22 13:20:00,78.34,78.34,78.27,78.31,24000.0,65.7737,65.7737,65.7149,65.7485,24000.0
2010-07-22 13:25:00,78.31,78.33,78.19,78.22,48800.0,65.7485,65.7653,65.6477,65.6729,48800.0
2010-07-22 13:30:00,78.21,78.28,78.18,78.24,25700.0,65.6645,65.7233,65.6393,65.6897,25700.0
2010-07-22 13:35:00,78.24,78.26,78.17,78.17,32400.0,65.6897,65.7065,65.6309,65.6309,32400.0
2010-07-22 13:40:00,78.18,78.21,78.15,78.15,27600.0,65.6393,65.6645,65.6141,65.6141,27600.0
2010-07-22 13:45:00,78.15,78.18,78.12,78.18,18700.0,65.6141,65.6393,65.589,65.6393,18700.0
2010-07-22 13:50:00,78.18,78.23,78.12,78.17,27100.0,65.6393,65.6813,65.589,65.6309,27100.0
2010-07-22 13:55:00,78.16,78.27,78.13,78.24,19000.0,65.6225,65.7149,65.5974,65.6897,19000.0
2010-07-22 14:00:00,78.24,78.36,78.22,78.31,36100.0,65.6897,65.7905,65.6729,65.7485,36100.0
2010-07-22 14:05:00,78.33,78.42,78.32,78.38,38900.0,65.7653,65.8408,65.7569,65.8073,38900.0
2010-07-22 14:10:00,78.38,78.48,78.34,78.45,29000.0,65.8073,65.8912,65.7737,65.866,29000.0
2010-07-22 14:15:00,78.44,78.49,78.3,78.36,31200.0,65.8576,65.8996,65.7401,65.7905,31200.0
2010-07-22 14:20:00,78.36,78.43,78.29,78.42,38100.0,65.7905,65.8492,65.7317,65.8408,38100.0
2010-07-22 14:25:00,78.44,78.74,78.44,78.69,62800.0,65.8576,66.1095,65.8576,66.0675,62800.0
2010-07-22 14:30:00,78.7,78.72,78.54,78.57,48500.0,66.0759,66.0927,65.9416,65.9668,48500.0
2010-07-22 14:35:00,78.56,78.65,78.54,78.56,41800.0,65.9584,66.0339,65.9416,65.9584,41800.0
2010-07-22 14:40:00,78.54,78.62,78.51,78.61,35400.0,65.9416,66.0088,65.9164,66.0004,35400.0
2010-07-22 14:45:00,78.6,78.69,78.53,78.66,27100.0,65.992,66.0675,65.9332,66.0423,27100.0
2010-07-22 14:50:00,78.65,78.74,78.62,78.71,21700.0,66.0339,66.1095,66.0088,66.0843,21700.0
2010-07-22 14:55:00,78.71,78.74,78.5,78.56,71300.0,66.0843,66.1095,65.908,65.9584,71300.0
2010-07-22 15:00:00,78.57,78.59,78.52,78.53,40700.0,65.9668,65.9836,65.9248,65.9332,40700.0
2010-07-22 15:05:00,78.53,78.54,78.37,78.49,70900.0,65.9332,65.9416,65.7989,65.8996,70900.0
2010-07-22 15:10:00,78.48,78.52,78.44,78.44,53700.0,65.8912,65.9248,65.8576,65.8576,53700.0
2010-07-22 15:15:00,78.43,78.68,78.43,78.65,45100.0,65.8492,66.0591,65.8492,66.0339,45100.0
2010-07-22 15:20:00,78.65,78.71,78.56,78.58,47100.0,66.0339,66.0843,65.9584,65.9752,47100.0
2010-07-22 15:25:00,78.56,78.71,78.56,78.64,47400.0,65.9584,66.0843,65.9584,66.0255,47400.0
2010-07-22 15:30:00,78.63,78.69,78.45,78.47,88000.0,66.0172,66.0675,65.866,65.8828,88000.0
2010-07-22 15:35:00,78.46,78.5,77.91,78.06,166600.0,65.8744,65.908,65.4126,65.5386,166600.0
2010-07-22 15:40:00,78.06,78.34,77.95,78.31,89600.0,65.5386,65.7737,65.4462,65.7485,89600.0
2010-07-22 15:45:00,78.33,78.46,78.29,78.45,179500.0,65.7653,65.8744,65.7317,65.866,179500.0
2010-07-22 15:50:00,78.44,78.53,78.34,78.41,143500.0,65.8576,65.9332,65.7737,65.8324,143500.0
2010-07-22 15:55:00,78.43,78.69,78.42,78.52,217900.0,65.8492,66.0675,65.8408,65.9248,217900.0
2010-07-23 09:30:00,77.97,78.49,77.79,78.34,64400.0,65.463,65.8996,65.3119,65.7737,64400.0
2010-07-23 09:35:00,78.42,78.75,78.38,78.7,65100.0,65.8408,66.1179,65.8073,66.0759,65100.0
2010-07-23 09:40:00,78.67,78.96,78.61,78.64,77000.0,66.0507,66.2942,66.0004,66.0255,77000.0
2010-07-23 09:45:00,78.64,78.69,78.13,78.19,81000.0,66.0255,66.0675,65.5974,65.6477,81000.0
2010-07-23 09:50:00,78.2,78.23,77.96,78.15,55100.0,65.6561,65.6813,65.4546,65.6141,55100.0
2010-07-23 09:55:00,78.15,78.22,77.85,77.86,27700.0,65.6141,65.6729,65.3623,65.3707,27700.0
2010-07-23 10:00:00,77.83,77.83,77.57,77.67,91000.0,65.3455,65.3455,65.1272,65.2111,91000.0
2010-07-23 10:05:00,77.67,77.95,77.65,77.95,30200.0,65.2111,65.4462,65.1944,65.4462,30200.0
2010-07-23 10:10:00,77.96,78.12,77.87,78.09,28200.0,65.4546,65.589,65.3791,65.5638,28200.0
2010-07-23 10:15:00,78.07,78.24,77.98,78.15,32300.0,65.547,65.6897,65.4714,65.6141,32300.0
2010-07-23 10:20:00,78.18,78.22,77.97,78.11,19900.0,65.6393,65.6729,65.463,65.5806,19900.0
2010-07-23 10:25:00,78.06,78.27,78.06,78.23,14400.0,65.5386,65.7149,65.5386,65.6813,14400.0
2010-07-23 10:30:00,78.26,78.48,78.26,78.3,26600.0,65.7065,65.8912,65.7065,65.7401,26600.0
2010-07-23 10:35:00,78.27,78.37,78.16,78.22,15800.0,65.7149,65.7989,65.6225,65.6729,15800.0
2010-07-23 10:40:00,78.25,78.41,78.16,78.4,34600.0,65.6981,65.8324,65.6225,65.824,34600.0
2010-07-23 10:45:00,78.42,78.45,78.33,78.36,8200.0,65.8408,65.866,65.7653,65.7905,8200.0
2010-07-23 10:50:00,78.39,78.39,78.06,78.06,12000.0,65.8156,65.8156,65.5386,65.5386,12000.0
2010-07-23 10:55:00,78.08,78.15,78.0,78.0,13900.0,65.5554,65.6141,65.4882,65.4882,13900.0
2010-07-23 11:00:00,77.96,78.16,77.96,78.15,10300.0,65.4546,65.6225,65.4546,65.6141,10300.0
2010-07-23 11:05:00,78.16,78.27,78.05,78.06,14100.0,65.6225,65.7149,65.5302,65.5386,14100.0
2010-07-23 11:10:00,78.04,78.11,77.88,77.88,21700.0,65.5218,65.5806,65.3875,65.3875,21700.0
2010-07-23 11:15:00,77.92,78.02,77.85,77.99,10100.0,65.421,65.505,65.3623,65.4798,10100.0
2010-07-23 11:20:00,77.99,78.02,77.9,78.0,6900.0,65.4798,65.505,65.4042,65.4882,6900.0
2010-07-23 11:25:00,78.0,78.18,78.0,78.14,12500.0,65.4882,65.6393,65.4882,65.6058,12500.0
2010-07-23 11:30:00,78.15,78.24,78.09,78.18,16200.0,65.6141,65.6897,65.5638,65.6393,16200.0
2010-07-23 11:35:00,78.19,78.21,78.11,78.11,10100.0,65.6477,65.6645,65.5806,65.5806,10100.0
2010-07-23 11:40:00,78.11,78.11,77.7,77.89,20300.0,65.5806,65.5806,65.2363,65.3959,20300.0
2010-07-23 11:45:00,77.93,77.97,77.77,77.97,15000.0,65.4294,65.463,65.2951,65.463,15000.0
2010-07-23 11:50:00,78.0,78.06,77.92,78.04,9800.0,65.4882,65.5386,65.421,65.5218,9800.0
2010-07-23 11:55:00,78.05,78.12,77.82,77.94,19600.0,65.5302,65.589,65.3371,65.4378,19600.0
2010-07-23 12:00:00,77.96,78.2,77.67,77.73,59700.0,65.4546,65.6561,65.2111,65.2615,59700.0
2010-07-23 12:05:00,77.72,77.97,77.72,77.81,20300.0,65.2531,65.463,65.2531,65.3287,20300.0
2010-07-23 12:10:00,77.83,77.87,77.57,77.87,23600.0,65.3455,65.3791,65.1272,65.3791,23600.0
2010-07-23 12:15:00,77.85,77.96,77.7,77.93,28600.0,65.3623,65.4546,65.2363,65.4294,28600.0
2010-07-23 12:20:00,77.94,77.95,77.69,77.79,30800.0,65.4378,65.4462,65.2279,65.3119,30800.0
2010-07-23 12:25:00,77.81,77.99,77.8,77.82,19300.0,65.3287,65.4798,65.3203,65.3371,19300.0
2010-07-23 12:30:00,77.85,77.92,77.66,77.87,21500.0,65.3623,65.421,65.2027,65.3791,21500.0
2010-07-23 12:35:00,77.86,77.9,77.65,77.86,20900.0,65.3707,65.4042,65.1944,65.3707,20900.0
2010-07-23 12:40:00,77.84,77.86,77.63,77.69,15400.0,65.3539,65.3707,65.1776,65.2279,15400.0
2010-07-23 12:45:00,77.68,77.78,77.61,77.77,23000.0,65.2195,65.3035,65.1608,65.2951,23000.0
2010-07-23 12:50:00,77.79,78.0,77.73,77.96,28200.0,65.3119,65.4882,65.2615,65.4546,28200.0
2010-07-23 12:55:00,77.94,78.08,77.93,78.08,17000.0,65.4378,65.5554,65.4294,65.5554,17000.0
2010-07-23 13:00:00,78.09,78.09,77.88,77.88,14500.0,65.5638,65.5638,65.3875,65.3875,14500.0
2010-07-23 13:05:00,77.86,77.86,77.63,77.67,39900.0,65.3707,65.3707,65.1776,65.2111,39900.0
2010-07-23 13:10:00,77.67,77.91,77.59,77.91,25300.0,65.2111,65.4126,65.144,65.4126,25300.0
2010-07-23 13:15:00,77.89,78.15,77.84,78.01,18400.0,65.3959,65.6141,65.3539,65.4966,18400.0
2010-07-23 13:20:00,78.01,78.27,77.99,78.27,21900.0,65.4966,65.7149,65.4798,65.7149,21900.0
2010-07-23 13:25:00,78.26,78.48,78.25,78.48,27900.0,65.7065,65.8912,65.6981,65.8912,27900.0
2010-07-23 13:30:00,78.47,78.6,78.33,78.42,21700.0,65.8828,65.992,65.7653,65.8408,21700.0
2010-07-23 13:35:00,78.42,78.48,78.33,78.42,13800.0,65.8408,65.8912,65.7653,65.8408,13800.0
2010-07-23 13:40:00,78.42,78.46,78.24,78.32,14700.0,65.8408,65.8744,65.6897,65.7569,14700.0
2010-07-23 13:45:00,78.33,78.36,78.21,78.26,15300.0,65.7653,65.7905,65.6645,65.7065,15300.0
2010-07-23 13:50:00,78.27,78.47,78.21,78.37,24800.0,65.7149,65.8828,65.6645,65.7989,24800.0
2010-07-23 13:55:00,78.37,78.6,78.33,78.37,16900.0,65.7989,65.992,65.7653,65.7989,16900.0
2010-07-23 14:00:00,78.38,78.56,78.32,78.56,14200.0,65.8073,65.9584,65.7569,65.9584,14200.0
2010-07-23 14:05:00,78.5,78.6,78.48,78.55,12300.0,65.908,65.992,65.8912,65.95,12300.0
2010-07-23 14:10:00,78.55,78.57,78.35,78.45,10200.0,65.95,65.9668,65.7821,65.866,10200.0
2010-07-23 14:15:00,78.44,78.46,78.37,78.46,8400.0,65.8576,65.8744,65.7989,65.8744,8400.0
2010-07-23 14:20:00,78.46,78.46,78.22,78.26,13600.0,65.8744,65.8744,65.6729,65.7065,13600.0
2010-07-23 14:25:00,78.29,78.29,78.18,78.28,9600.0,65.7317,65.7317,65.6393,65.7233,9600.0
2010-07-23 14:30:00,78.29,78.29,78.15,78.18,31400.0,65.7317,65.7317,65.6141,65.6393,31400.0
2010-07-23 14:35:00,78.18,78.21,78.1,78.2,17400.0,65.6393,65.6645,65.5722,65.6561,17400.0
2010-07-23 14:40:00,78.2,78.38,78.16,78.38,44400.0,65.6561,65.8073,65.6225,65.8073,44400.0
2010-07-23 14:45:00,78.35,78.41,78.2,78.33,71100.0,65.7821,65.8324,65.6561,65.7653,71100.0
2010-07-23 14:50:00,78.34,78.54,78.33,78.52,25900.0,65.7737,65.9416,65.7653,65.9248,25900.0
2010-07-23 14:55:00,78.55,78.61,78.42,78.53,38900.0,65.95,66.0004,65.8408,65.9332,38900.0
2010-07-23 15:00:00,78.51,78.52,78.35,78.4,32500.0,65.9164,65.9248,65.7821,65.824,32500.0
2010-07-23 15:05:00,78.42,78.56,78.39,78.54,18000.0,65.8408,65.9584,65.8156,65.9416,18000.0
2010-07-23 15:10:00,78.56,78.63,78.49,78.51,52300.0,65.9584,66.0172,65.8996,65.9164,52300.0
2010-07-23 15:15:00,78.52,78.66,78.44,78.6,60500.0,65.9248,66.0423,65.8576,65.992,60500.0
2010-07-23 15:20:00,78.6,78.73,78.57,78.7,38800.0,65.992,66.1011,65.9668,66.0759,38800.0
2010-07-23 15:25:00,78.7,78.75,78.55,78.7,69900.0,66.0759,66.1179,65.95,66.0759,69900.0
2010-07-23 15:30:00,78.7,78.81,78.63,78.8,100100.0,66.0759,66.1683,66.0172,66.1599,100100.0
2010-07-23 15:35:00,78.78,78.85,78.55,78.69,104000.0,66.1431,66.2019,65.95,66.0675,104000.0
2010-07-23 15:40:00,78.67,78.77,78.49,78.64,82300.0,66.0507,66.1347,65.8996,66.0255,82300.0
2010-07-23 15:45:00,78.67,78.79,78.58,78.7,94800.0,66.0507,66.1515,65.9752,66.0759,94800.0
2010-07-23 15:50:00,78.7,78.79,78.65,78.75,114200.0,66.0759,66.1515,66.0339,66.1179,114200.0
2010-07-23 15:55:00,78.74,79.0,78.73,78.91,181400.0,66.1095,66.3278,66.1011,66.2522,181400.0
2010-07-26 09:30:00,82.26,82.88,82.0,82.34,382100.0,69.0649,69.5854,68.8466,69.132,382100.0
2010-07-26 09:35:00,82.34,82.46,82.06,82.34,355500.0,69.132,69.2328,68.897,69.132,355500.0
2010-07-26 09:40:00,82.34,82.82,82.2,82.77,300800.0,69.132,69.535,69.0145,69.4931,300800.0
2010-07-26 09:45:00,82.77,83.15,82.74,82.85,304600.0,69.4931,69.8121,69.4679,69.5602,304600.0
2010-07-26 09:50:00,82.85,82.88,82.35,82.68,202100.0,69.5602,69.5854,69.1404,69.4175,202100.0
2010-07-26 09:55:00,82.69,82.7,82.1,82.43,189200.0,69.4259,69.4343,68.9305,69.2076,189200.0
2010-07-26 10:00:00,82.43,82.91,82.33,82.55,133500.0,69.2076,69.6106,69.1236,69.3084,133500.0
2010-07-26 10:05:00,82.58,82.77,82.42,82.44,160800.0,69.3335,69.4931,69.1992,69.216,160800.0
2010-07-26 10:10:00,82.45,82.65,82.35,82.49,94300.0,69.2244,69.3923,69.1404,69.258,94300.0
2010-07-26 10:15:00,82.49,82.75,82.43,82.56,133300.0,69.258,69.4763,69.2076,69.3168,133300.0
2010-07-26 10:20:00,82.54,82.7,82.33,82.63,146500.0,69.3,69.4343,69.1236,69.3755,146500.0
2010-07-26 10:25:00,82.65,82.67,82.41,82.58,128900.0,69.3923,69.4091,69.1908,69.3335,128900.0
2010-07-26 10:30:00,82.6,82.62,82.42,82.49,109800.0,69.3503,69.3671,69.1992,69.258,109800.0
2010-07-26 10:35:00,82.49,82.7,82.48,82.7,71300.0,69.258,69.4343,69.2496,69.4343,71300.0
2010-07-26 10:40:00,82.7,82.7,82.52,82.58,52700.0,69.4343,69.4343,69.2832,69.3335,52700.0
2010-07-26 10:45:00,82.58,82.93,82.52,82.81,127500.0,69.3335,69.6274,69.2832,69.5266,127500.0
2010-07-26 10:50:00,82.83,82.89,82.7,82.85,67600.0,69.5434,69.5938,69.4343,69.5602,67600.0
2010-07-26 10:55:00,82.85,83.09,82.82,83.09,91600.0,69.5602,69.7617,69.535,69.7617,91600.0
2010-07-26 11:00:00,83.08,83.1,82.92,82.94,67700.0,69.7533,69.7701,69.619,69.6358,67700.0
2010-07-26 11:05:00,82.94,83.01,82.72,82.84,78300.0,69.6358,69.6946,69.4511,69.5518,78300.0
2010-07-26 11:10:00,82.84,83.05,82.81,83.01,72400.0,69.5518,69.7282,69.5266,69.6946,72400.0
2010-07-26 11:15:00,83.01,83.14,82.96,83.08,88300.0,69.6946,69.8037,69.6526,69.7533,88300.0
2010-07-26 11:20:00,83.07,83.45,83.0,83.39,153500.0,69.7449,70.064,69.6862,70.0136,153500.0
2010-07-26 11:25:00,83.37,83.48,83.33,83.36,104300.0,69.9968,70.0892,69.9632,69.9884,104300.0
2010-07-26 11:30:00,83.34,83.37,83.14,83.25,93400.0,69.9716,69.9968,69.8037,69.8961,93400.0
2010-07-26 11:35:00,83.24,83.45,83.17,83.41,62300.0,69.8877,70.064,69.8289,70.0304,62300.0
2010-07-26 11:40:00,83.44,83.5,83.4,83.5,66200.0,70.0556,70.106,70.022,70.106,66200.0
2010-07-26 11:45:00,83.5,83.64,83.38,83.55,118900.0,70.106,70.2235,70.0052,70.1479,118900.0
2010-07-26 11:50:00,83.55,83.58,83.44,83.45,30300.0,70.1479,70.1731,70.0556,70.064,30300.0
2010-07-26 11:55:00,83.45,83.45,83.26,83.36,42100.0,70.064,70.064,69.9045,69.9884,42100.0
2010-07-26 12:00:00,83.35,83.45,83.17,83.45,56000.0,69.98,70.064,69.8289,70.064,56000.0
2010-07-26 12:05:00,83.45,83.5,83.36,83.45,28300.0,70.064,70.106,69.9884,70.064,28300.0
2010-07-26 12:10:00,83.45,83.46,83.28,83.3,31500.0,70.064,70.0724,69.9213,69.938,31500.0
2010-07-26 12:15:00,83.3,83.31,83.2,83.26,21200.0,69.938,69.9464,69.8541,69.9045,21200.0
2010-07-26 12:20:00,83.24,83.31,83.17,83.2,34500.0,69.8877,69.9464,69.8289,69.8541,34500.0
2010-07-26 12:25:00,83.19,83.31,83.17,83.28,12400.0,69.8457,69.9464,69.8289,69.9213,12400.0
2010-07-26 12:30:00,83.31,83.31,83.12,83.12,45000.0,69.9464,69.9464,69.7869,69.7869,45000.0
2010-07-26 12:35:00,83.12,83.27,83.1,83.16,33500.0,69.7869,69.9129,69.7701,69.8205,33500.0
2010-07-26 12:40:00,83.17,83.29,83.17,83.23,23300.0,69.8289,69.9297,69.8289,69.8793,23300.0
2010-07-26 12:45:00,83.22,83.24,83.13,83.13,21000.0,69.8709,69.8877,69.7953,69.7953,21000.0
2010-07-26 12:50:00,83.11,83.16,83.05,83.14,33100.0,69.7785,69.8205,69.7282,69.8037,33100.0
2010-07-26 12:55:00,83.13,83.14,83.0,83.03,23200.0,69.7953,69.8037,69.6862,69.7114,23200.0
2010-07-26 13:00:00,83.04,83.08,82.97,82.98,29100.0,69.7198,69.7533,69.661,69.6694,29100.0
2010-07-26 13:05:00,82.97,82.97,82.81,82.82,54400.0,69.661,69.661,69.5266,69.535,54400.0
2010-07-26 13:10:00,82.84,82.9,82.77,82.88,25500.0,69.5518,69.6022,69.4931,69.5854,25500.0
2010-07-26 13:15:00,82.86,82.87,82.77,82.81,19600.0,69.5686,69.577,69.4931,69.5266,19600.0
2010-07-26 13:20:00,82.82,82.84,82.77,82.8,23900.0,69.535,69.5518,69.4931,69.5183,23900.0
2010-07-26 13:25:00,82.8,83.0,82.77,82.98,29900.0,69.5183,69.6862,69.4931,69.6694,29900.0
2010-07-26 13:30:00,82.97,83.1,82.96,83.03,37100.0,69.661,69.7701,69.6526,69.7114,37100.0
2010-07-26 13:35:00,83.03,83.05,82.95,82.95,16400.0,69.7114,69.7282,69.6442,69.6442,16400.0
2010-07-26 13:40:00,82.96,83.23,82.95,83.2,32600.0,69.6526,69.8793,69.6442,69.8541,32600.0
2010-07-26 13:45:00,83.2,83.23,83.13,83.17,29500.0,69.8541,69.8793,69.7953,69.8289,29500.0
2010-07-26 13:50:00,83.17,83.28,83.05,83.26,41200.0,69.8289,69.9213,69.7282,69.9045,41200.0
2010-07-26 13:55:00,83.26,83.4,83.2,83.23,42400.0,69.9045,70.022,69.8541,69.8793,42400.0
2010-07-26 14:00:00,83.21,83.21,83.02,83.16,53300.0,69.8625,69.8625,69.703,69.8205,53300.0
2010-07-26 14:05:00,83.16,83.2,83.1,83.1,26200.0,69.8205,69.8541,69.7701,69.7701,26200.0
2010-07-26 14:10:00,83.1,83.13,83.03,83.04,19000.0,69.7701,69.7953,69.7114,69.7198,19000.0
2010-07-26 14:15:00,83.05,83.05,82.96,82.96,19200.0,69.7282,69.7282,69.6526,69.6526,19200.0
2010-07-26 14:20:00,82.95,82.97,82.66,82.7,56900.0,69.6442,69.661,69.4007,69.4343,56900.0
2010-07-26 14:25:00,82.68,82.88,82.68,82.81,46800.0,69.4175,69.5854,69.4175,69.5266,46800.0
2010-07-26 14:30:00,82.78,82.78,82.55,82.56,42600.0,69.5015,69.5015,69.3084,69.3168,42600.0
2010-07-26 14:35:00,82.57,82.64,82.42,82.51,55100.0,69.3251,69.3839,69.1992,69.2748,55100.0
2010-07-26 14:40:00,82.5,82.57,82.44,82.53,40500.0,69.2664,69.3251,69.216,69.2916,40500.0
2010-07-26 14:45:00,82.54,82.68,82.54,82.65,43800.0,69.3,69.4175,69.3,69.3923,43800.0
2010-07-26 14:50:00,82.62,82.63,82.43,82.48,34200.0,69.3671,69.3755,69.2076,69.2496,34200.0
2010-07-26 14:55:00,82.46,82.58,82.4,82.54,33400.0,69.2328,69.3335,69.1824,69.3,33400.0
2010-07-26 15:00:00,82.56,82.7,82.51,82.66,63300.0,69.3168,69.4343,69.2748,69.4007,63300.0
2010-07-26 15:05:00,82.64,82.75,82.64,82.66,43500.0,69.3839,69.4763,69.3839,69.4007,43500.0
2010-07-26 15:10:00,82.66,82.86,82.64,82.8,69400.0,69.4007,69.5686,69.3839,69.5183,69400.0
2010-07-26 15:15:00,82.81,82.92,82.8,82.91,52400.0,69.5266,69.619,69.5183,69.6106,52400.0
2010-07-26 15:20:00,82.91,83.21,82.91,83.18,101300.0,69.6106,69.8625,69.6106,69.8373,101300.0
2010-07-26 15:25:00,83.17,83.28,83.14,83.16,77600.0,69.8289,69.9213,69.8037,69.8205,77600.0
2010-07-26 15:30:00,83.17,83.19,83.01,83.04,97000.0,69.8289,69.8457,69.6946,69.7198,97000.0
2010-07-26 15:35:00,83.04,83.25,83.02,83.22,94100.0,69.7198,69.8961,69.703,69.8709,94100.0
2010-07-26 15:40:00,83.21,83.34,83.13,83.33,127300.0,69.8625,69.9716,69.7953,69.9632,127300.0
2010-07-26 15:45:00,83.33,83.43,83.22,83.38,194600.0,69.9632,70.0472,69.8709,70.0052,194600.0
2010-07-26 15:50:00,83.37,83.44,83.22,83.22,154000.0,69.9968,70.0556,69.8709,69.8709,154000.0
2010-07-26 15:55:00,83.21,83.39,83.17,83.37,226200.0,69.8625,70.0136,69.8289,69.9968,226200.0
2010-07-27 09:30:00,84.0,84.07,83.83,84.04,117000.0,70.5258,70.5845,70.383,70.5593,117000.0
2010-07-27 09:35:00,84.05,84.24,83.82,84.18,94600.0,70.5677,70.7273,70.3746,70.6769,94600.0
2010-07-27 09:40:00,84.18,84.2,83.67,83.81,81100.0,70.6769,70.6937,70.2487,70.3662,81100.0
2010-07-27 09:45:00,83.81,83.97,83.55,83.61,94500.0,70.3662,70.5006,70.1479,70.1983,94500.0
2010-07-27 09:50:00,83.58,83.72,83.32,83.33,57600.0,70.1731,70.2907,69.9548,69.9632,57600.0
2010-07-27 09:55:00,83.34,83.61,83.3,83.44,43600.0,69.9716,70.1983,69.938,70.0556,43600.0
2010-07-27 10:00:00,83.43,83.85,83.34,83.37,88200.0,70.0472,70.3998,69.9716,69.9968,88200.0
2010-07-27 10:05:00,83.37,83.45,83.05,83.13,65600.0,69.9968,70.064,69.7282,69.7953,65600.0
2010-07-27 10:10:00,83.13,83.26,82.97,83.1,63600.0,69.7953,69.9045,69.661,69.7701,63600.0
2010-07-27 10:15:00,83.07,83.13,82.85,83.09,43000.0,69.7449,69.7953,69.5602,69.7617,43000.0
2010-07-27 10:20:00,83.1,83.22,83.01,83.2,52800.0,69.7701,69.8709,69.6946,69.8541,52800.0
2010-07-27 10:25:00,83.22,83.23,83.01,83.02,28700.0,69.8709,69.8793,69.6946,69.703,28700.0
2010-07-27 10:30:00,83.03,83.19,83.01,83.01,35300.0,69.7114,69.8457,69.6946,69.6946,35300.0
2010-07-27 10:35:00,83.01,83.03,82.68,82.72,89000.0,69.6946,69.7114,69.4175,69.4511,89000.0
2010-07-27 10:40:00,82.74,82.91,82.74,82.83,41900.0,69.4679,69.6106,69.4679,69.5434,41900.0
2010-07-27 10:45:00,82.79,83.01,82.76,82.82,39600.0,69.5099,69.6946,69.4847,69.535,39600.0
2010-07-27 10:50:00,82.79,83.03,82.75,82.92,31100.0,69.5099,69.7114,69.4763,69.619,31100.0
2010-07-27 10:55:00,82.92,82.92,82.8,82.89,15000.0,69.619,69.619,69.5183,69.5938,15000.0
2010-07-27 11:00:00,82.88,82.89,82.7,82.76,36300.0,69.5854,69.5938,69.4343,69.4847,36300.0
2010-07-27 11:05:00,82.76,82.79,82.67,82.76,21200.0,69.4847,69.5099,69.4091,69.4847,21200.0
2010-07-27 11:10:00,82.77,82.8,82.65,82.8,35800.0,69.4931,69.5183,69.3923,69.5183,35800.0
2010-07-27 11:15:00,82.81,82.82,82.63,82.68,41800.0,69.5266,69.535,69.3755,69.4175,41800.0
2010-07-27 11:20:00,82.68,82.79,82.61,82.75,29400.0,69.4175,69.5099,69.3587,69.4763,29400.0
2010-07-27 11:25:00,82.75,82.88,82.72,82.8,24100.0,69.4763,69.5854,69.4511,69.5183,24100.0
2010-07-27 11:30:00,82.78,82.83,82.66,82.67,31000.0,69.5015,69.5434,69.4007,69.4091,31000.0
2010-07-27 11:35:00,82.7,82.79,82.7,82.75,20900.0,69.4343,69.5099,69.4343,69.4763,20900.0
2010-07-27 11:40:00,82.74,82.76,82.54,82.64,27800.0,69.4679,69.4847,69.3,69.3839,27800.0
2010-07-27 11:45:00,82.62,82.67,82.43,82.47,38500.0,69.3671,69.4091,69.2076,69.2412,38500.0
2010-07-27 11:50:00,82.46,82.71,82.44,82.62,30400.0,69.2328,69.4427,69.216,69.3671,30400.0
2010-07-27 11:55:00,82.62,82.64,82.52,82.64,18600.0,69.3671,69.3839,69.2832,69.3839,18600.0
2010-07-27 12:00:00,82.65,82.65,82.51,82.55,14400.0,69.3923,69.3923,69.2748,69.3084,14400.0
2010-07-27 12:05:00,82.55,82.6,82.46,82.56,29500.0,69.3084,69.3503,69.2328,69.3168,29500.0
2010-07-27 12:10:00,82.57,82.84,82.57,82.84,20900.0,69.3251,69.5518,69.3251,69.5518,20900.0
2010-07-27 12:15:00,82.84,82.85,82.71,82.76,25300.0,69.5518,69.5602,69.4427,69.4847,25300.0
2010-07-27 12:20:00,82.76,82.82,82.76,82.76,11600.0,69.4847,69.535,69.4847,69.4847,11600.0
2010-07-27 12:25:00,82.75,82.87,82.74,82.85,23400.0,69.4763,69.577,69.4679,69.5602,23400.0
2010-07-27 12:30:00,82.85,82.87,82.82,82.84,19300.0,69.5602,69.577,69.535,69.5518,19300.0
2010-07-27 12:35:00,82.85,82.87,82.66,82.67,14500.0,69.5602,69.577,69.4007,69.4091,14500.0
2010-07-27 12:40:00,82.68,82.72,82.62,82.62,19000.0,69.4175,69.4511,69.3671,69.3671,19000.0
2010-07-27 12:45:00,82.62,82.62,82.52,82.54,27400.0,69.3671,69.3671,69.2832,69.3,27400.0
2010-07-27 12:50:00,82.54,82.56,82.36,82.41,24300.0,69.3,69.3168,69.1488,69.1908,24300.0
2010-07-27 12:55:00,82.41,82.47,82.36,82.39,22300.0,69.1908,69.2412,69.1488,69.174,22300.0
2010-07-27 13:00:00,82.38,82.47,82.31,82.46,27400.0,69.1656,69.2412,69.1069,69.2328,27400.0
2010-07-27 13:05:00,82.47,82.5,82.34,82.37,23200.0,69.2412,69.2664,69.132,69.1572,23200.0
2010-07-27 13:10:00,82.37,82.39,82.26,82.27,34100.0,69.1572,69.174,69.0649,69.0733,34100.0
2010-07-27 13:15:00,82.25,82.3,82.14,82.18,35200.0,69.0565,69.0985,68.9641,68.9977,35200.0
2010-07-27 13:20:00,82.19,82.22,82.1,82.12,33000.0,69.0061,69.0313,68.9305,68.9473,33000.0
2010-07-27 13:25:00,82.13,82.14,81.99,82.0,46800.0,68.9557,68.9641,68.8382,68.8466,46800.0
2010-07-27 13:30:00,82.0,82.07,81.81,81.88,88500.0,68.8466,68.9053,68.6871,68.7458,88500.0
2010-07-27 13:35:00,81.89,81.97,81.88,81.97,22800.0,68.7542,68.8214,68.7458,68.8214,22800.0
2010-07-27 13:40:00,81.98,82.09,81.9,82.05,28200.0,68.8298,68.9221,68.7626,68.8886,28200.0
2010-07-27 13:45:00,82.05,82.25,82.03,82.17,38600.0,68.8886,69.0565,68.8718,68.9893,38600.0
2010-07-27 13:50:00,82.18,82.26,82.1,82.11,20700.0,68.9977,69.0649,68.9305,68.9389,20700.0
2010-07-27 13:55:00,82.1,82.25,82.07,82.08,26300.0,68.9305,69.0565,68.9053,68.9137,26300.0
2010-07-27 14:00:00,82.07,82.16,81.93,81.93,22300.0,68.9053,68.9809,68.7878,68.7878,22300.0
2010-07-27 14:05:00,81.95,82.17,81.94,82.17,26300.0,68.8046,68.9893,68.7962,68.9893,26300.0
2010-07-27 14:10:00,82.18,82.18,82.0,82.05,30200.0,68.9977,68.9977,68.8466,68.8886,30200.0
2010-07-27 14:15:00,82.05,82.22,81.89,82.18,26200.0,68.8886,69.0313,68.7542,68.9977,26200.0
2010-07-27 14:20:00,82.18,82.28,82.11,82.23,31300.0,68.9977,69.0817,68.9389,69.0397,31300.0
2010-07-27 14:25:00,82.2,82.28,82.09,82.26,23600.0,69.0145,69.0817,68.9221,69.0649,23600.0
2010-07-27 14:30:00,82.26,82.39,82.26,82.36,44300.0,69.0649,69.174,69.0649,69.1488,44300.0
2010-07-27 14:35:00,82.35,82.42,82.31,82.33,32500.0,69.1404,69.1992,69.1069,69.1236,32500.0
2010-07-27 14:40:00,82.35,82.36,82.25,82.28,19900.0,69.1404,69.1488,69.0565,69.0817,19900.0
2010-07-27 14:45:00,82.28,82.43,82.25,82.39,30000.0,69.0817,69.2076,69.0565,69.174,30000.0
2010-07-27 14:50:00,82.39,82.4,82.21,82.29,50700.0,69.174,69.1824,69.0229,69.0901,50700.0
2010-07-27 14:55:00,82.29,82.45,82.28,82.4,37700.0,69.0901,69.2244,69.0817,69.1824,37700.0
2010-07-27 15:00:00,82.41,82.48,82.38,82.41,23600.0,69.1908,69.2496,69.1656,69.1908,23600.0
2010-07-27 15:05:00,82.44,82.5,82.4,82.47,32500.0,69.216,69.2664,69.1824,69.2412,32500.0
2010-07-27 15:10:00,82.46,82.53,82.38,82.42,24900.0,69.2328,69.2916,69.1656,69.1992,24900.0
2010-07-27 15:15:00,82.43,82.54,82.39,82.52,35000.0,69.2076,69.3,69.174,69.2832,35000.0
2010-07-27 15:20:00,82.53,82.65,82.5,82.55,44700.0,69.2916,69.3923,69.2664,69.3084,44700.0
2010-07-27 15:25:00,82.55,82.59,82.45,82.55,40900.0,69.3084,69.3419,69.2244,69.3084,40900.0
2010-07-27 15:30:00,82.55,82.56,82.34,82.4,33000.0,69.3084,69.3168,69.132,69.1824,33000.0
2010-07-27 15:35:00,82.4,82.46,82.28,82.31,49400.0,69.1824,69.2328,69.0817,69.1069,49400.0
2010-07-27 15:40:00,82.31,82.37,82.2,82.21,46900.0,69.1069,69.1572,69.0145,69.0229,46900.0
2010-07-27 15:45:00,82.22,82.42,82.17,82.18,59600.0,69.0313,69.1992,68.9893,68.9977,59600.0
2010-07-27 15:50:00,82.18,82.3,82.16,82.2,88800.0,68.9977,69.0985,68.9809,69.0145,88800.0
2010-07-27 15:55:00,82.2,82.4,82.2,82.34,150800.0,69.0145,69.1824,69.0145,69.132,150800.0
2010-07-28 09:30:00,81.75,82.05,81.55,81.66,73800.0,68.6367,68.8886,68.4688,68.5611,73800.0
2010-07-28 09:35:00,81.65,81.87,81.55,81.55,68200.0,68.5527,68.7374,68.4688,68.4688,68200.0
2010-07-28 09:40:00,81.55,81.96,81.41,81.83,43200.0,68.4688,68.813,68.3512,68.7038,43200.0
2010-07-28 09:45:00,81.85,82.24,81.73,82.18,54500.0,68.7206,69.0481,68.6199,68.9977,54500.0
2010-07-28 09:50:00,82.2,82.4,82.18,82.3,58800.0,69.0145,69.1824,68.9977,69.0985,58800.0
2010-07-28 09:55:00,82.3,82.38,82.24,82.3,40200.0,69.0985,69.1656,69.0481,69.0985,40200.0
2010-07-28 10:00:00,82.33,82.5,82.29,82.5,43400.0,69.1236,69.2664,69.0901,69.2664,43400.0
2010-07-28 10:05:00,82.5,82.56,82.13,82.26,65600.0,69.2664,69.3168,68.9557,69.0649,65600.0
2010-07-28 10:10:00,82.17,82.2,82.04,82.08,49500.0,68.9893,69.0145,68.8802,68.9137,49500.0
2010-07-28 10:15:00,82.09,82.14,81.92,82.07,65500.0,68.9221,68.9641,68.7794,68.9053,65500.0
2010-07-28 10:20:00,82.07,82.11,81.87,81.92,67600.0,68.9053,68.9389,68.7374,68.7794,67600.0
2010-07-28 10:25:00,81.92,82.03,81.91,81.98,39300.0,68.7794,68.8718,68.771,68.8298,39300.0
2010-07-28 10:30:00,81.96,82.08,81.91,81.94,43700.0,68.813,68.9137,68.771,68.7962,43700.0
2010-07-28 10:35:00,81.95,82.06,81.85,81.91,39500.0,68.8046,68.897,68.7206,68.771,39500.0
2010-07-28 10:40:00,81.92,82.14,81.88,82.0,29600.0,68.7794,68.9641,68.7458,68.8466,29600.0
2010-07-28 10:45:00,81.99,82.1,81.95,82.07,17100.0,68.8382,68.9305,68.8046,68.9053,17100.0
2010-07-28 10:50:00,82.06,82.22,81.99,82.21,22800.0,68.897,69.0313,68.8382,69.0229,22800.0
2010-07-28 10:55:00,82.2,82.34,82.18,82.27,21800.0,69.0145,69.132,68.9977,69.0733,21800.0
2010-07-28 11:00:00,82.24,82.3,82.16,82.19,16200.0,69.0481,69.0985,68.9809,69.0061,16200.0
2010-07-28 11:05:00,82.18,82.31,82.08,82.17,32800.0,68.9977,69.1069,68.9137,68.9893,32800.0
2010-07-28 11:10:00,82.17,82.29,82.13,82.29,18900.0,68.9893,69.0901,68.9557,69.0901,18900.0
2010-07-28 11:15:00,82.28,82.37,82.12,82.22,23800.0,69.0817,69.1572,68.9473,69.0313,23800.0
2010-07-28 11:20:00,82.19,82.45,82.13,82.43,30800.0,69.0061,69.2244,68.9557,69.2076,30800.0
2010-07-28 11:25:00,82.43,82.63,82.38,82.46,28800.0,69.2076,69.3755,69.1656,69.2328,28800.0
2010-07-28 11:30:00,82.46,82.61,82.38,82.6,25300.0,69.2328,69.3587,69.1656,69.3503,25300.0
2010-07-28 11:35:00,82.6,82.73,82.58,82.62,41800.0,69.3503,69.4595,69.3335,69.3671,41800.0
2010-07-28 11:40:00,82.61,82.66,82.55,82.62,32600.0,69.3587,69.4007,69.3084,69.3671,32600.0
2010-07-28 11:45:00,82.61,82.7,82.57,82.66,19800.0,69.3587,69.4343,69.3251,69.4007,19800.0
2010-07-28 11:50:00,82.64,82.69,82.57,82.6,25200.0,69.3839,69.4259,69.3251,69.3503,25200.0
2010-07-28 11:55:00,82.6,82.73,82.6,82.69,24700.0,69.3503,69.4595,69.3503,69.4259,24700.0
2010-07-28 12:00:00,82.69,82.8,82.67,82.71,43500.0,69.4259,69.5183,69.4091,69.4427,43500.0
2010-07-28 12:05:00,82.73,82.75,82.64,82.74,18800.0,69.4595,69.4763,69.3839,69.4679,18800.0
2010-07-28 12:10:00,82.72,82.81,82.67,82.76,27700.0,69.4511,69.5266,69.4091,69.4847,27700.0
2010-07-28 12:15:00,82.76,82.8,82.66,82.79,13500.0,69.4847,69.5183,69.4007,69.5099,13500.0
2010-07-28 12:20:00,82.78,82.82,82.73,82.75,17700.0,69.5015,69.535,69.4595,69.4763,17700.0
2010-07-28 12:25:00,82.76,82.85,82.68,82.68,22100.0,69.4847,69.5602,69.4175,69.4175,22100.0
2010-07-28 12:30:00,82.67,82.8,82.59,82.72,24600.0,69.4091,69.5183,69.3419,69.4511,24600.0
2010-07-28 12:35:00,82.72,82.78,82.66,82.76,11000.0,69.4511,69.5015,69.4007,69.4847,11000.0
2010-07-28 12:40:00,82.74,82.79,82.71,82.75,11400.0,69.4679,69.5099,69.4427,69.4763,11400.0
2010-07-28 12:45:00,82.75,82.81,82.65,82.65,16200.0,69.4763,69.5266,69.3923,69.3923,16200.0
2010-07-28 12:50:00,82.67,82.88,82.67,82.85,27700.0,69.4091,69.5854,69.4091,69.5602,27700.0
2010-07-28 12:55:00,82.83,82.96,82.81,82.92,18300.0,69.5434,69.6526,69.5266,69.619,18300.0
2010-07-28 13:00:00,82.92,82.98,82.84,82.97,20700.0,69.619,69.6694,69.5518,69.661,20700.0
2010-07-28 13:05:00,82.96,82.98,82.85,82.9,26300.0,69.6526,69.6694,69.5602,69.6022,26300.0
2010-07-28 13:10:00,82.88,83.01,82.85,83.01,28200.0,69.5854,69.6946,69.5602,69.6946,28200.0
2010-07-28 13:15:00,83.01,83.02,82.91,82.91,19400.0,69.6946,69.703,69.6106,69.6106,19400.0
2010-07-28 13:20:00,82.9,82.92,82.76,82.92,22100.0,69.6022,69.619,69.4847,69.619,22100.0
2010-07-28 13:25:00,82.91,82.95,82.85,82.95,15000.0,69.6106,69.6442,69.5602,69.6442,15000.0
2010-07-28 13:30:00,82.94,82.94,82.77,82.91,21700.0,69.6358,69.6358,69.4931,69.6106,21700.0
2010-07-28 13:35:00,82.89,82.99,82.82,82.82,31400.0,69.5938,69.6778,69.535,69.535,31400.0
2010-07-28 13:40:00,82.82,82.86,82.75,82.86,15400.0,69.535,69.5686,69.4763,69.5686,15400.0
2010-07-28 13:45:00,82.86,82.92,82.77,82.91,17300.0,69.5686,69.619,69.4931,69.6106,17300.0
2010-07-28 13:50:00,82.9,83.02,82.89,83.02,13500.0,69.6022,69.703,69.5938,69.703,13500.0
2010-07-28 13:55:00,83.02,83.05,82.89,82.89,13400.0,69.703,69.7282,69.5938,69.5938,13400.0
2010-07-28 14:00:00,82.91,82.92,82.76,82.92,42500.0,69.6106,69.619,69.4847,69.619,42500.0
2010-07-28 14:05:00,82.88,82.96,82.84,82.92,25800.0,69.5854,69.6526,69.5518,69.619,25800.0
2010-07-28 14:10:00,82.93,82.96,82.72,82.87,25800.0,69.6274,69.6526,69.4511,69.577,25800.0
2010-07-28 14:15:00,82.86,82.87,82.59,82.6,29000.0,69.5686,69.577,69.3419,69.3503,29000.0
2010-07-28 14:20:00,82.56,82.66,82.5,82.56,21800.0,69.3168,69.4007,69.2664,69.3168,21800.0
2010-07-28 14:25:00,82.58,82.75,82.53,82.72,24200.0,69.3335,69.4763,69.2916,69.4511,24200.0
2010-07-28 14:30:00,82.73,82.79,82.68,82.73,22800.0,69.4595,69.5099,69.4175,69.4595,22800.0
2010-07-28 14:35:00,82.73,82.84,82.73,82.78,16500.0,69.4595,69.5518,69.4595,69.5015,16500.0
2010-07-28 14:40:00,82.77,82.86,82.69,82.74,27900.0,69.4931,69.5686,69.4259,69.4679,27900.0
2010-07-28 14:45:00,82.73,82.77,82.6,82.64,23000.0,69.4595,69.4931,69.3503,69.3839,23000.0
2010-07-28 14:50:00,82.64,82.75,82.61,82.71,32500.0,69.3839,69.4763,69.3587,69.4427,32500.0
2010-07-28 14:55:00,82.73,82.79,82.69,82.75,20200.0,69.4595,69.5099,69.4259,69.4763,20200.0
2010-07-28 15:00:00,82.72,82.79,82.47,82.51,48200.0,69.4511,69.5099,69.2412,69.2748,48200.0
2010-07-28 15:05:00,82.51,82.61,82.48,82.5,39300.0,69.2748,69.3587,69.2496,69.2664,39300.0
2010-07-28 15:10:00,82.5,82.54,82.41,82.5,53900.0,69.2664,69.3,69.1908,69.2664,53900.0
2010-07-28 15:15:00,82.5,82.6,82.42,82.5,46900.0,69.2664,69.3503,69.1992,69.2664,46900.0
2010-07-28 15:20:00,82.5,82.61,82.4,82.56,59700.0,69.2664,69.3587,69.1824,69.3168,59700.0
2010-07-28 15:25:00,82.56,82.67,82.49,82.61,53000.0,69.3168,69.4091,69.258,69.3587,53000.0
2010-07-28 15:30:00,82.61,82.81,82.61,82.74,78200.0,69.3587,69.5266,69.3587,69.4679,78200.0
2010-07-28 15:35:00,82.73,82.86,82.67,82.79,53900.0,69.4595,69.5686,69.4091,69.5099,53900.0
2010-07-28 15:40:00,82.78,83.05,82.77,83.03,80600.0,69.5015,69.7282,69.4931,69.7114,80600.0
2010-07-28 15:45:00,83.02,83.05,82.91,82.99,77300.0,69.703,69.7282,69.6106,69.6778,77300.0
2010-07-28 15:50:00,82.99,83.05,82.78,82.93,106100.0,69.6778,69.7282,69.5015,69.6274,106100.0
2010-07-28 15:55:00,82.94,82.98,82.84,82.9,149000.0,69.6358,69.6694,69.5518,69.6022,149000.0
2010-07-29 09:30:00,83.47,83.51,83.15,83.18,48300.0,70.0808,70.1144,69.8121,69.8373,48300.0
2010-07-29 09:35:00,83.19,83.45,83.18,83.3,33700.0,69.8457,70.064,69.8373,69.938,33700.0
2010-07-29 09:40:00,83.31,83.53,83.29,83.46,12700.0,69.9464,70.1312,69.9297,70.0724,12700.0
2010-07-29 09:45:00,83.48,83.68,83.41,83.42,34300.0,70.0892,70.2571,70.0304,70.0388,34300.0
2010-07-29 09:50:00,83.42,83.46,83.27,83.34,39000.0,70.0388,70.0724,69.9129,69.9716,39000.0
2010-07-29 09:55:00,83.35,83.39,83.2,83.35,17400.0,69.98,70.0136,69.8541,69.98,17400.0
2010-07-29 10:00:00,83.39,83.39,83.0,83.0,31700.0,70.0136,70.0136,69.6862,69.6862,31700.0
2010-07-29 10:05:00,83.0,83.01,82.88,83.01,16500.0,69.6862,69.6946,69.5854,69.6946,16500.0
2010-07-29 10:10:00,83.01,83.25,82.97,83.19,37100.0,69.6946,69.8961,69.661,69.8457,37100.0
2010-07-29 10:15:00,83.19,83.4,83.18,83.29,28000.0,69.8457,70.022,69.8373,69.9297,28000.0
2010-07-29 10:20:00,83.22,83.23,83.06,83.18,18500.0,69.8709,69.8793,69.7365,69.8373,18500.0
2010-07-29 10:25:00,83.11,83.17,82.85,82.87,18500.0,69.7785,69.8289,69.5602,69.577,18500.0
2010-07-29 10:30:00,82.87,82.87,82.69,82.83,27700.0,69.577,69.577,69.4259,69.5434,27700.0
2010-07-29 10:35:00,82.85,82.85,82.69,82.75,23900.0,69.5602,69.5602,69.4259,69.4763,23900.0
2010-07-29 10:40:00,82.74,82.83,82.56,82.67,26900.0,69.4679,69.5434,69.3168,69.4091,26900.0
2010-07-29 10:45:00,82.66,82.81,82.61,82.78,13400.0,69.4007,69.5266,69.3587,69.5015,13400.0
2010-07-29 10:50:00,82.8,82.94,82.71,82.87,39400.0,69.5183,69.6358,69.4427,69.577,39400.0
2010-07-29 10:55:00,82.88,82.94,82.83,82.83,29900.0,69.5854,69.6358,69.5434,69.5434,29900.0
2010-07-29 11:00:00,82.83,82.87,82.61,82.62,27300.0,69.5434,69.577,69.3587,69.3671,27300.0
2010-07-29 11:05:00,82.61,82.62,82.38,82.5,29500.0,69.3587,69.3671,69.1656,69.2664,29500.0
2010-07-29 11:10:00,82.53,82.71,82.48,82.58,29300.0,69.2916,69.4427,69.2496,69.3335,29300.0
2010-07-29 11:15:00,82.58,82.6,82.21,82.22,23900.0,69.3335,69.3503,69.0229,69.0313,23900.0
2010-07-29 11:20:00,82.21,82.26,82.11,82.24,32200.0,69.0229,69.0649,68.9389,69.0481,32200.0
2010-07-29 11:25:00,82.23,82.3,81.77,81.78,45000.0,69.0397,69.0985,68.6535,68.6619,45000.0
2010-07-29 11:30:00,81.76,81.86,81.54,81.68,75700.0,68.6451,68.729,68.4604,68.5779,75700.0
2010-07-29 11:35:00,81.7,81.82,81.54,81.68,25100.0,68.5947,68.6955,68.4604,68.5779,25100.0
2010-07-29 11:40:00,81.72,81.72,81.58,81.59,44200.0,68.6115,68.6115,68.4939,68.5023,44200.0
2010-07-29 11:45:00,81.56,81.67,81.53,81.63,25700.0,68.4772,68.5695,68.452,68.5359,25700.0
2010-07-29 11:50:00,81.68,81.79,81.58,81.61,23600.0,68.5779,68.6703,68.4939,68.5191,23600.0
2010-07-29 11:55:00,81.61,81.73,81.43,81.6,28900.0,68.5191,68.6199,68.368,68.5107,28900.0
2010-07-29 12:00:00,81.6,81.66,81.35,81.52,32000.0,68.5107,68.5611,68.3008,68.4436,32000.0
2010-07-29 12:05:00,81.51,81.57,81.33,81.5,22000.0,68.4352,68.4856,68.2841,68.4268,22000.0
2010-07-29 12:10:00,81.48,81.59,81.41,81.56,16900.0,68.41,68.5023,68.3512,68.4772,16900.0
2010-07-29 12:15:00,81.57,81.61,81.5,81.55,22400.0,68.4856,68.5191,68.4268,68.4688,22400.0
2010-07-29 12:20:00,81.54,81.58,81.5,81.57,11200.0,68.4604,68.4939,68.4268,68.4856,11200.0
2010-07-29 12:25:00,81.55,81.55,81.38,81.46,17600.0,68.4688,68.4688,68.326,68.3932,17600.0
2010-07-29 12:30:00,81.49,81.49,81.25,81.33,21000.0,68.4184,68.4184,68.2169,68.2841,21000.0
2010-07-29 12:35:00,81.32,81.43,81.17,81.23,22600.0,68.2757,68.368,68.1497,68.2001,22600.0
2010-07-29 12:40:00,81.23,81.44,81.15,81.39,24400.0,68.2001,68.3764,68.1329,68.3344,24400.0
2010-07-29 12:45:00,81.38,81.4,81.23,81.29,17100.0,68.326,68.3428,68.2001,68.2505,17100.0
2010-07-29 12:50:00,81.3,81.55,81.19,81.49,23400.0,68.2589,68.4688,68.1665,68.4184,23400.0
2010-07-29 12:55:00,81.48,81.65,81.46,81.61,11800.0,68.41,68.5527,68.3932,68.5191,11800.0
2010-07-29 13:00:00,81.6,81.65,81.53,81.64,19500.0,68.5107,68.5527,68.452,68.5443,19500.0
2010-07-29 13:05:00,81.59,81.66,81.57,81.6,23500.0,68.5023,68.5611,68.4856,68.5107,23500.0
2010-07-29 13:10:00,81.62,81.79,81.51,81.76,24900.0,68.5275,68.6703,68.4352,68.6451,24900.0
2010-07-29 13:15:00,81.76,81.81,81.68,81.74,20800.0,68.6451,68.6871,68.5779,68.6283,20800.0
2010-07-29 13:20:00,81.72,81.77,81.58,81.58,15600.0,68.6115,68.6535,68.4939,68.4939,15600.0
2010-07-29 13:25:00,81.59,81.75,81.57,81.74,24200.0,68.5023,68.6367,68.4856,68.6283,24200.0
2010-07-29 13:30:00,81.73,81.88,81.69,81.76,34300.0,68.6199,68.7458,68.5863,68.6451,34300.0
2010-07-29 13:35:00,81.75,81.97,81.71,81.93,15300.0,68.6367,68.8214,68.6031,68.7878,15300.0
2010-07-29 13:40:00,81.91,81.98,81.85,81.91,23600.0,68.771,68.8298,68.7206,68.771,23600.0
2010-07-29 13:45:00,81.93,82.07,81.87,82.06,26600.0,68.7878,68.9053,68.7374,68.897,26600.0
2010-07-29 13:50:00,82.06,82.1,81.97,82.06,19200.0,68.897,68.9305,68.8214,68.897,19200.0
2010-07-29 13:55:00,82.06,82.15,82.05,82.07,15100.0,68.897,68.9725,68.8886,68.9053,15100.0
2010-07-29 14:00:00,82.08,82.15,81.9,81.9,12500.0,68.9137,68.9725,68.7626,68.7626,12500.0
2010-07-29 14:05:00,81.88,81.94,81.82,81.85,17400.0,68.7458,68.7962,68.6955,68.7206,17400.0
2010-07-29 14:10:00,81.84,82.0,81.8,82.0,10600.0,68.7122,68.8466,68.6787,68.8466,10600.0
2010-07-29 14:15:00,81.99,82.0,81.82,81.96,8100.0,68.8382,68.8466,68.6955,68.813,8100.0
2010-07-29 14:20:00,81.98,82.1,81.91,81.96,27800.0,68.8298,68.9305,68.771,68.813,27800.0
2010-07-29 14:25:00,81.94,82.1,81.9,82.1,12600.0,68.7962,68.9305,68.7626,68.9305,12600.0
2010-07-29 14:30:00,82.06,82.17,81.95,81.97,17400.0,68.897,68.9893,68.8046,68.8214,17400.0
2010-07-29 14:35:00,81.97,82.21,81.96,82.17,16800.0,68.8214,69.0229,68.813,68.9893,16800.0
2010-07-29 14:40:00,82.21,82.24,82.02,82.02,22600.0,69.0229,69.0481,68.8634,68.8634,22600.0
2010-07-29 14:45:00,82.02,82.23,82.02,82.21,25200.0,68.8634,69.0397,68.8634,69.0229,25200.0
2010-07-29 14:50:00,82.2,82.29,82.12,82.15,23400.0,69.0145,69.0901,68.9473,68.9725,23400.0
2010-07-29 14:55:00,82.14,82.24,82.09,82.24,12400.0,68.9641,69.0481,68.9221,69.0481,12400.0
2010-07-29 15:00:00,82.23,82.24,82.09,82.15,27400.0,69.0397,69.0481,68.9221,68.9725,27400.0
2010-07-29 15:05:00,82.15,82.21,82.04,82.11,17000.0,68.9725,69.0229,68.8802,68.9389,17000.0
2010-07-29 15:10:00,82.14,82.41,82.12,82.35,49900.0,68.9641,69.1908,68.9473,69.1404,49900.0
2010-07-29 15:15:00,82.35,82.52,82.32,82.43,27800.0,69.1404,69.2832,69.1152,69.2076,27800.0
2010-07-29 15:20:00,82.44,82.51,82.3,82.41,21500.0,69.216,69.2748,69.0985,69.1908,21500.0
2010-07-29 15:25:00,82.43,82.45,82.29,82.31,18900.0,69.2076,69.2244,69.0901,69.1069,18900.0
2010-07-29 15:30:00,82.3,82.35,82.06,82.19,47100.0,69.0985,69.1404,68.897,69.0061,47100.0
2010-07-29 15:35:00,82.2,82.29,82.14,82.17,35300.0,69.0145,69.0901,68.9641,68.9893,35300.0
2010-07-29 15:40:00,82.16,82.23,82.04,82.18,62600.0,68.9809,69.0397,68.8802,68.9977,62600.0
2010-07-29 15:45:00,82.2,82.21,81.89,82.0,76900.0,69.0145,69.0229,68.7542,68.8466,76900.0
2010-07-29 15:50:00,81.99,82.1,81.93,82.08,60700.0,68.8382,68.9305,68.7878,68.9137,60700.0
2010-07-29 15:55:00,82.09,82.15,82.0,82.03,83400.0,68.9221,68.9725,68.8466,68.8718,83400.0
2010-07-30 09:30:00,80.81,81.25,80.67,80.68,43600.0,67.8475,68.2169,67.7299,67.7383,43600.0
2010-07-30 09:35:00,80.69,80.87,80.68,80.69,31400.0,67.7467,67.8978,67.7383,67.7467,31400.0
2010-07-30 09:40:00,80.69,81.47,80.68,80.7,78800.0,67.7467,68.4016,67.7383,67.7551,78800.0
2010-07-30 09:45:00,80.71,81.07,80.69,80.83,45100.0,67.7635,68.0658,67.7467,67.8643,45100.0
2010-07-30 09:50:00,80.84,81.04,80.75,81.04,34000.0,67.8727,68.0406,67.7971,68.0406,34000.0
2010-07-30 09:55:00,81.0,81.81,81.0,81.55,76900.0,68.007,68.6871,68.007,68.4688,76900.0
2010-07-30 10:00:00,81.58,81.83,81.47,81.58,31300.0,68.4939,68.7038,68.4016,68.4939,31300.0
2010-07-30 10:05:00,81.54,81.93,81.54,81.82,31100.0,68.4604,68.7878,68.4604,68.6955,31100.0
2010-07-30 10:10:00,81.82,81.82,81.65,81.72,22400.0,68.6955,68.6955,68.5527,68.6115,22400.0
2010-07-30 10:15:00,81.73,81.78,81.47,81.57,31400.0,68.6199,68.6619,68.4016,68.4856,31400.0
2010-07-30 10:20:00,81.57,81.94,81.57,81.82,29100.0,68.4856,68.7962,68.4856,68.6955,29100.0
2010-07-30 10:25:00,81.82,82.34,81.8,82.34,55700.0,68.6955,69.132,68.6787,69.132,55700.0
2010-07-30 10:30:00,82.34,82.67,82.34,82.52,98000.0,69.132,69.4091,69.132,69.2832,98000.0
2010-07-30 10:35:00,82.53,82.84,82.51,82.72,55200.0,69.2916,69.5518,69.2748,69.4511,55200.0
2010-07-30 10:40:00,82.7,82.93,82.69,82.76,40900.0,69.4343,69.6274,69.4259,69.4847,40900.0
2010-07-30 10:45:00,82.76,82.92,82.68,82.73,47800.0,69.4847,69.619,69.4175,69.4595,47800.0
2010-07-30 10:50:00,82.75,82.78,82.34,82.36,28800.0,69.4763,69.5015,69.132,69.1488,28800.0
2010-07-30 10:55:00,82.35,82.53,82.35,82.46,16400.0,69.1404,69.2916,69.1404,69.2328,16400.0
2010-07-30 11:00:00,82.43,82.46,82.22,82.46,17000.0,69.2076,69.2328,69.0313,69.2328,17000.0
2010-07-30 11:05:00,82.46,82.53,82.34,82.38,10500.0,69.2328,69.2916,69.132,69.1656,10500.0
2010-07-30 11:10:00,82.37,82.37,82.21,82.3,14400.0,69.1572,69.1572,69.0229,69.0985,14400.0
2010-07-30 11:15:00,82.29,82.36,82.22,82.29,20200.0,69.0901,69.1488,69.0313,69.0901,20200.0
2010-07-30 11:20:00,82.29,82.36,82.03,82.09,26400.0,69.0901,69.1488,68.8718,68.9221,26400.0
2010-07-30 11:25:00,82.07,82.19,82.04,82.19,17300.0,68.9053,69.0061,68.8802,69.0061,17300.0
2010-07-30 11:30:00,82.2,82.31,82.16,82.19,28800.0,69.0145,69.1069,68.9809,69.0061,28800.0
2010-07-30 11:35:00,82.2,82.33,82.11,82.3,37000.0,69.0145,69.1236,68.9389,69.0985,37000.0
2010-07-30 11:40:00,82.28,82.34,82.18,82.21,11500.0,69.0817,69.132,68.9977,69.0229,11500.0
2010-07-30 11:45:00,82.21,82.31,82.1,82.22,19200.0,69.0229,69.1069,68.9305,69.0313,19200.0
2010-07-30 11:50:00,82.23,82.33,82.14,82.14,13800.0,69.0397,69.1236,68.9641,68.9641,13800.0
2010-07-30 11:55:00,82.13,82.3,82.12,82.28,14100.0,68.9557,69.0985,68.9473,69.0817,14100.0
2010-07-30 12:00:00,82.3,82.31,82.19,82.22,22400.0,69.0985,69.1069,69.0061,69.0313,22400.0
2010-07-30 12:05:00,82.24,82.37,82.2,82.36,17700.0,69.0481,69.1572,69.0145,69.1488,17700.0
2010-07-30 12:10:00,82.36,82.41,82.17,82.41,20300.0,69.1488,69.1908,68.9893,69.1908,20300.0
2010-07-30 12:15:00,82.42,82.42,82.3,82.35,14000.0,69.1992,69.1992,69.0985,69.1404,14000.0
2010-07-30 12:20:00,82.36,82.54,82.36,82.43,15200.0,69.1488,69.3,69.1488,69.2076,15200.0
2010-07-30 12:25:00,82.43,82.52,82.42,82.47,10100.0,69.2076,69.2832,69.1992,69.2412,10100.0
2010-07-30 12:30:00,82.47,82.49,82.29,82.37,10300.0,69.2412,69.258,69.0901,69.1572,10300.0
2010-07-30 12:35:00,82.39,82.41,82.32,82.37,9200.0,69.174,69.1908,69.1152,69.1572,9200.0
2010-07-30 12:40:00,82.37,82.5,82.37,82.47,8400.0,69.1572,69.2664,69.1572,69.2412,8400.0
2010-07-30 12:45:00,82.47,82.47,82.36,82.36,7000.0,69.2412,69.2412,69.1488,69.1488,7000.0
2010-07-30 12:50:00,82.36,82.36,82.21,82.26,14500.0,69.1488,69.1488,69.0229,69.0649,14500.0
2010-07-30 12:55:00,82.27,82.35,82.25,82.29,21100.0,69.0733,69.1404,69.0565,69.0901,21100.0
2010-07-30 13:00:00,82.31,82.38,82.26,82.34,14100.0,69.1069,69.1656,69.0649,69.132,14100.0
2010-07-30 13:05:00,82.33,82.38,82.28,82.3,8500.0,69.1236,69.1656,69.0817,69.0985,8500.0
2010-07-30 13:10:00,82.3,82.31,82.18,82.18,32700.0,69.0985,69.1069,68.9977,68.9977,32700.0
2010-07-30 13:15:00,82.18,82.23,81.97,81.99,27900.0,68.9977,69.0397,68.8214,68.8382,27900.0
2010-07-30 13:20:00,81.99,82.05,81.94,82.0,24000.0,68.8382,68.8886,68.7962,68.8466,24000.0
2010-07-30 13:25:00,81.99,82.08,81.99,82.06,9600.0,68.8382,68.9137,68.8382,68.897,9600.0
2010-07-30 13:30:00,82.04,82.07,81.95,81.95,13600.0,68.8802,68.9053,68.8046,68.8046,13600.0
2010-07-30 13:35:00,81.94,81.99,81.85,81.99,14100.0,68.7962,68.8382,68.7206,68.8382,14100.0
2010-07-30 13:40:00,82.0,82.11,81.93,81.93,20700.0,68.8466,68.9389,68.7878,68.7878,20700.0
2010-07-30 13:45:00,81.93,82.09,81.92,82.02,19300.0,68.7878,68.9221,68.7794,68.8634,19300.0
2010-07-30 13:50:00,82.04,82.1,82.02,82.02,12500.0,68.8802,68.9305,68.8634,68.8634,12500.0
2010-07-30 13:55:00,82.02,82.02,81.69,81.73,24100.0,68.8634,68.8634,68.5863,68.6199,24100.0
2010-07-30 14:00:00,81.72,81.85,81.72,81.79,16000.0,68.6115,68.7206,68.6115,68.6703,16000.0
2010-07-30 14:05:00,81.81,81.87,81.76,81.86,8100.0,68.6871,68.7374,68.6451,68.729,8100.0
2010-07-30 14:10:00,81.86,82.05,81.86,82.03,18800.0,68.729,68.8886,68.729,68.8718,18800.0
2010-07-30 14:15:00,82.01,82.27,82.01,82.24,15800.0,68.855,69.0733,68.855,69.0481,15800.0
2010-07-30 14:20:00,82.22,82.32,82.19,82.26,11300.0,69.0313,69.1152,69.0061,69.0649,11300.0
2010-07-30 14:25:00,82.26,82.3,82.14,82.25,16800.0,69.0649,69.0985,68.9641,69.0565,16800.0
2010-07-30 14:30:00,82.22,82.29,82.14,82.25,14400.0,69.0313,69.0901,68.9641,69.0565,14400.0
2010-07-30 14:35:00,82.24,82.25,82.1,82.11,12300.0,69.0481,69.0565,68.9305,68.9389,12300.0
2010-07-30 14:40:00,82.12,82.42,82.12,82.4,23500.0,68.9473,69.1992,68.9473,69.1824,23500.0
2010-07-30 14:45:00,82.39,82.49,82.34,82.39,33700.0,69.174,69.258,69.132,69.174,33700.0
2010-07-30 14:50:00,82.38,82.44,82.28,82.36,14600.0,69.1656,69.216,69.0817,69.1488,14600.0
2010-07-30 14:55:00,82.37,82.37,82.19,82.25,17900.0,69.1572,69.1572,69.0061,69.0565,17900.0
2010-07-30 15:00:00,82.25,82.31,82.16,82.19,24400.0,69.0565,69.1069,68.9809,69.0061,24400.0
2010-07-30 15:05:00,82.22,82.36,82.16,82.33,19000.0,69.0313,69.1488,68.9809,69.1236,19000.0
2010-07-30 15:10:00,82.33,82.5,82.33,82.48,28200.0,69.1236,69.2664,69.1236,69.2496,28200.0
2010-07-30 15:15:00,82.49,82.68,82.49,82.66,35600.0,69.258,69.4175,69.258,69.4007,35600.0
2010-07-30 15:20:00,82.66,82.97,82.6,82.93,42800.0,69.4007,69.661,69.3503,69.6274,42800.0
2010-07-30 15:25:00,82.94,82.97,82.75,82.83,40100.0,69.6358,69.661,69.4763,69.5434,40100.0
2010-07-30 15:30:00,82.85,82.91,82.71,82.75,40500.0,69.5602,69.6106,69.4427,69.4763,40500.0
2010-07-30 15:35:00,82.75,82.83,82.65,82.74,49200.0,69.4763,69.5434,69.3923,69.4679,49200.0
2010-07-30 15:40:00,82.73,82.81,82.67,82.73,66100.0,69.4595,69.5266,69.4091,69.4595,66100.0
2010-07-30 15:45:00,82.73,82.99,82.66,82.7,84500.0,69.4595,69.6778,69.4007,69.4343,84500.0
2010-07-30 15:50:00,82.7,82.81,82.63,82.73,88700.0,69.4343,69.5266,69.3755,69.4595,88700.0
2010-07-30 15:55:00,82.72,82.76,82.55,82.56,142200.0,69.4511,69.4847,69.3084,69.3168,142200.0
2010-08-02 09:30:00,83.91,84.09,83.31,83.42,43800.0,70.4502,70.6013,69.9464,70.0388,43800.0
2010-08-02 09:35:00,83.42,83.66,83.06,83.59,44900.0,70.0388,70.2403,69.7365,70.1815,44900.0
2010-08-02 09:40:00,83.58,83.59,83.29,83.49,38200.0,70.1731,70.1815,69.9297,70.0976,38200.0
2010-08-02 09:45:00,83.53,83.93,83.47,83.92,49500.0,70.1312,70.467,70.0808,70.4586,49500.0
2010-08-02 09:50:00,83.92,84.03,83.86,83.86,33700.0,70.4586,70.551,70.4082,70.4082,33700.0
2010-08-02 09:55:00,83.83,83.83,83.68,83.74,15300.0,70.383,70.383,70.2571,70.3075,15300.0
2010-08-02 10:00:00,83.75,84.09,83.7,83.8,68700.0,70.3159,70.6013,70.2739,70.3578,68700.0
2010-08-02 10:05:00,83.81,83.94,83.74,83.86,20000.0,70.3662,70.4754,70.3075,70.4082,20000.0
2010-08-02 10:10:00,83.89,84.2,83.85,84.2,31200.0,70.4334,70.6937,70.3998,70.6937,31200.0
2010-08-02 10:15:00,84.2,84.24,84.05,84.05,42900.0,70.6937,70.7273,70.5677,70.5677,42900.0
2010-08-02 10:20:00,84.07,84.24,84.02,84.03,26000.0,70.5845,70.7273,70.5426,70.551,26000.0
2010-08-02 10:25:00,84.03,84.11,83.98,84.02,20700.0,70.551,70.6181,70.509,70.5426,20700.0
2010-08-02 10:30:00,84.03,84.05,83.91,84.02,30600.0,70.551,70.5677,70.4502,70.5426,30600.0
2010-08-02 10:35:00,84.0,84.21,84.0,84.02,17900.0,70.5258,70.7021,70.5258,70.5426,17900.0
2010-08-02 10:40:00,84.02,84.21,83.99,84.2,22600.0,70.5426,70.7021,70.5174,70.6937,22600.0
2010-08-02 10:45:00,84.21,84.23,84.08,84.22,17100.0,70.7021,70.7189,70.5929,70.7105,17100.0
2010-08-02 10:50:00,84.19,84.21,84.1,84.19,42400.0,70.6853,70.7021,70.6097,70.6853,42400.0
2010-08-02 10:55:00,84.18,84.18,84.03,84.12,24400.0,70.6769,70.6769,70.551,70.6265,24400.0
2010-08-02 11:00:00,84.11,84.13,84.06,84.1,12700.0,70.6181,70.6349,70.5761,70.6097,12700.0
2010-08-02 11:05:00,84.15,84.18,84.09,84.18,15200.0,70.6517,70.6769,70.6013,70.6769,15200.0
2010-08-02 11:10:00,84.18,84.26,84.15,84.21,33700.0,70.6769,70.7441,70.6517,70.7021,33700.0
2010-08-02 11:15:00,84.19,84.33,84.19,84.32,21300.0,70.6853,70.8028,70.6853,70.7944,21300.0
2010-08-02 11:20:00,84.31,84.38,84.28,84.35,21700.0,70.786,70.8448,70.7608,70.8196,21700.0
2010-08-02 11:25:00,84.34,84.45,84.34,84.43,27900.0,70.8112,70.9036,70.8112,70.8868,27900.0
2010-08-02 11:30:00,84.44,84.53,84.42,84.47,69700.0,70.8952,70.9707,70.8784,70.9204,69700.0
2010-08-02 11:35:00,84.48,84.59,84.45,84.51,28700.0,70.9288,71.0211,70.9036,70.954,28700.0
2010-08-02 11:40:00,84.52,84.52,84.38,84.41,17200.0,70.9624,70.9624,70.8448,70.87,17200.0
2010-08-02 11:45:00,84.41,84.46,84.39,84.41,27300.0,70.87,70.912,70.8532,70.87,27300.0
2010-08-02 11:50:00,84.41,84.52,84.39,84.49,26100.0,70.87,70.9624,70.8532,70.9372,26100.0
2010-08-02 11:55:00,84.49,84.54,84.46,84.5,13500.0,70.9372,70.9791,70.912,70.9456,13500.0
2010-08-02 12:00:00,84.48,84.52,84.43,84.47,48600.0,70.9288,70.9624,70.8868,70.9204,48600.0
2010-08-02 12:05:00,84.47,84.56,84.44,84.55,39400.0,70.9204,70.9959,70.8952,70.9875,39400.0
2010-08-02 12:10:00,84.54,84.56,84.45,84.46,27100.0,70.9791,70.9959,70.9036,70.912,27100.0
2010-08-02 12:15:00,84.45,84.54,84.42,84.54,36500.0,70.9036,70.9791,70.8784,70.9791,36500.0
2010-08-02 12:20:00,84.54,84.59,84.44,84.44,25000.0,70.9791,71.0211,70.8952,70.8952,25000.0
2010-08-02 12:25:00,84.42,84.43,84.28,84.31,18900.0,70.8784,70.8868,70.7608,70.786,18900.0
2010-08-02 12:30:00,84.31,84.33,84.28,84.3,26300.0,70.786,70.8028,70.7608,70.7776,26300.0
2010-08-02 12:35:00,84.3,84.35,84.29,84.35,17400.0,70.7776,70.8196,70.7692,70.8196,17400.0
2010-08-02 12:40:00,84.33,84.35,84.28,84.35,8300.0,70.8028,70.8196,70.7608,70.8196,8300.0
2010-08-02 12:45:00,84.36,84.39,84.27,84.27,18900.0,70.828,70.8532,70.7525,70.7525,18900.0
2010-08-02 12:50:00,84.26,84.36,84.21,84.35,17300.0,70.7441,70.828,70.7021,70.8196,17300.0
2010-08-02 12:55:00,84.36,84.42,84.27,84.29,12300.0,70.828,70.8784,70.7525,70.7692,12300.0
2010-08-02 13:00:00,84.26,84.38,84.26,84.37,21100.0,70.7441,70.8448,70.7441,70.8364,21100.0
2010-08-02 13:05:00,84.35,84.39,84.18,84.2,38500.0,70.8196,70.8532,70.6769,70.6937,38500.0
2010-08-02 13:10:00,84.2,84.32,84.19,84.22,11300.0,70.6937,70.7944,70.6853,70.7105,11300.0
2010-08-02 13:15:00,84.2,84.23,84.18,84.2,9700.0,70.6937,70.7189,70.6769,70.6937,9700.0
2010-08-02 13:20:00,84.21,84.23,84.13,84.14,16900.0,70.7021,70.7189,70.6349,70.6433,16900.0
2010-08-02 13:25:00,84.12,84.13,84.08,84.1,6900.0,70.6265,70.6349,70.5929,70.6097,6900.0
2010-08-02 13:30:00,84.08,84.16,84.06,84.13,18100.0,70.5929,70.6601,70.5761,70.6349,18100.0
2010-08-02 13:35:00,84.14,84.19,84.09,84.14,16800.0,70.6433,70.6853,70.6013,70.6433,16800.0
2010-08-02 13:40:00,84.13,84.21,84.11,84.11,11200.0,70.6349,70.7021,70.6181,70.6181,11200.0
2010-08-02 13:45:00,84.12,84.18,84.1,84.1,14300.0,70.6265,70.6769,70.6097,70.6097,14300.0
2010-08-02 13:50:00,84.11,84.18,84.08,84.15,14500.0,70.6181,70.6769,70.5929,70.6517,14500.0
2010-08-02 13:55:00,84.18,84.18,84.08,84.08,13700.0,70.6769,70.6769,70.5929,70.5929,13700.0
2010-08-02 14:00:00,84.08,84.14,84.08,84.09,17100.0,70.5929,70.6433,70.5929,70.6013,17100.0
2010-08-02 14:05:00,84.08,84.11,84.06,84.08,53300.0,70.5929,70.6181,70.5761,70.5929,53300.0
2010-08-02 14:10:00,84.1,84.24,84.08,84.22,50700.0,70.6097,70.7273,70.5929,70.7105,50700.0
2010-08-02 14:15:00,84.21,84.24,84.08,84.11,24700.0,70.7021,70.7273,70.5929,70.6181,24700.0
2010-08-02 14:20:00,84.09,84.14,84.04,84.14,13500.0,70.6013,70.6433,70.5593,70.6433,13500.0
2010-08-02 14:25:00,84.13,84.15,84.06,84.06,11600.0,70.6349,70.6517,70.5761,70.5761,11600.0
2010-08-02 14:30:00,84.07,84.2,84.07,84.2,23200.0,70.5845,70.6937,70.5845,70.6937,23200.0
2010-08-02 14:35:00,84.19,84.3,84.14,84.22,33700.0,70.6853,70.7776,70.6433,70.7105,33700.0
2010-08-02 14:40:00,84.21,84.25,84.17,84.22,25000.0,70.7021,70.7357,70.6685,70.7105,25000.0
2010-08-02 14:45:00,84.23,84.25,84.13,84.22,17700.0,70.7189,70.7357,70.6349,70.7105,17700.0
2010-08-02 14:50:00,84.21,84.31,84.2,84.28,22200.0,70.7021,70.786,70.6937,70.7608,22200.0
2010-08-02 14:55:00,84.27,84.36,84.26,84.3,17800.0,70.7525,70.828,70.7441,70.7776,17800.0
2010-08-02 15:00:00,84.3,84.31,84.08,84.08,17800.0,70.7776,70.786,70.5929,70.5929,17800.0
2010-08-02 15:05:00,84.08,84.19,84.06,84.17,22800.0,70.5929,70.6853,70.5761,70.6685,22800.0
2010-08-02 15:10:00,84.16,84.27,84.13,84.23,21300.0,70.6601,70.7525,70.6349,70.7189,21300.0
2010-08-02 15:15:00,84.23,84.31,84.18,84.3,24100.0,70.7189,70.786,70.6769,70.7776,24100.0
2010-08-02 15:20:00,84.29,84.56,84.29,84.55,61900.0,70.7692,70.9959,70.7692,70.9875,61900.0
2010-08-02 15:25:00,84.55,84.67,84.54,84.55,60800.0,70.9875,71.0883,70.9791,70.9875,60800.0
2010-08-02 15:30:00,84.54,84.56,84.42,84.55,45500.0,70.9791,70.9959,70.8784,70.9875,45500.0
2010-08-02 15:35:00,84.56,84.6,84.43,84.43,37200.0,70.9959,71.0295,70.8868,70.8868,37200.0
2010-08-02 15:40:00,84.42,84.54,84.37,84.53,49600.0,70.8784,70.9791,70.8364,70.9707,49600.0
2010-08-02 15:45:00,84.54,84.57,84.43,84.45,54500.0,70.9791,71.0043,70.8868,70.9036,54500.0
2010-08-02 15:50:00,84.46,84.59,84.44,84.59,66400.0,70.912,71.0211,70.8952,71.0211,66400.0
2010-08-02 15:55:00,84.59,84.6,84.5,84.59,140000.0,71.0211,71.0295,70.9456,71.0211,140000.0
2010-08-03 09:30:00,84.46,84.46,83.7,84.1,37400.0,70.912,70.912,70.2739,70.6097,37400.0
2010-08-03 09:35:00,84.12,84.2,83.66,83.89,58400.0,70.6265,70.6937,70.2403,70.4334,58400.0
2010-08-03 09:40:00,83.87,83.95,83.61,83.66,49300.0,70.4166,70.4838,70.1983,70.2403,49300.0
2010-08-03 09:45:00,83.63,83.83,83.63,83.66,67900.0,70.2151,70.383,70.2151,70.2403,67900.0
2010-08-03 09:50:00,83.7,83.77,83.53,83.56,37300.0,70.2739,70.3327,70.1312,70.1563,37300.0
2010-08-03 09:55:00,83.54,83.56,83.29,83.42,39400.0,70.1396,70.1563,69.9297,70.0388,39400.0
2010-08-03 10:00:00,83.41,83.5,83.2,83.43,76900.0,70.0304,70.106,69.8541,70.0472,76900.0
2010-08-03 10:05:00,83.44,83.5,83.2,83.24,36400.0,70.0556,70.106,69.8541,69.8877,36400.0
2010-08-03 10:10:00,83.21,83.21,82.86,82.87,53700.0,69.8625,69.8625,69.5686,69.577,53700.0
2010-08-03 10:15:00,82.87,82.99,82.81,82.81,73400.0,69.577,69.6778,69.5266,69.5266,73400.0
2010-08-03 10:20:00,82.82,83.0,82.75,82.95,60500.0,69.535,69.6862,69.4763,69.6442,60500.0
2010-08-03 10:25:00,82.95,83.26,82.9,83.11,28100.0,69.6442,69.9045,69.6022,69.7785,28100.0
2010-08-03 10:30:00,83.1,83.35,83.04,83.33,10800.0,69.7701,69.98,69.7198,69.9632,10800.0
2010-08-03 10:35:00,83.31,83.43,83.2,83.41,15700.0,69.9464,70.0472,69.8541,70.0304,15700.0
2010-08-03 10:40:00,83.42,83.49,83.33,83.48,17000.0,70.0388,70.0976,69.9632,70.0892,17000.0
2010-08-03 10:45:00,83.48,83.75,83.48,83.58,50000.0,70.0892,70.3159,70.0892,70.1731,50000.0
2010-08-03 10:50:00,83.55,83.57,83.41,83.46,17800.0,70.1479,70.1647,70.0304,70.0724,17800.0
2010-08-03 10:55:00,83.47,83.52,83.47,83.5,12500.0,70.0808,70.1228,70.0808,70.106,12500.0
2010-08-03 11:00:00,83.5,83.5,83.41,83.41,17800.0,70.106,70.106,70.0304,70.0304,17800.0
2010-08-03 11:05:00,83.43,83.5,83.42,83.45,8100.0,70.0472,70.106,70.0388,70.064,8100.0
2010-08-03 11:10:00,83.44,83.44,83.36,83.4,18000.0,70.0556,70.0556,69.9884,70.022,18000.0
2010-08-03 11:15:00,83.4,83.59,83.37,83.59,16000.0,70.022,70.1815,69.9968,70.1815,16000.0
2010-08-03 11:20:00,83.6,83.6,83.43,83.43,15600.0,70.1899,70.1899,70.0472,70.0472,15600.0
2010-08-03 11:25:00,83.43,83.43,83.28,83.35,12400.0,70.0472,70.0472,69.9213,69.98,12400.0
2010-08-03 11:30:00,83.37,83.5,83.35,83.5,16300.0,69.9968,70.106,69.98,70.106,16300.0
2010-08-03 11:35:00,83.5,83.52,83.45,83.5,21000.0,70.106,70.1228,70.064,70.106,21000.0
2010-08-03 11:40:00,83.48,83.58,83.37,83.44,48100.0,70.0892,70.1731,69.9968,70.0556,48100.0
2010-08-03 11:45:00,83.4,83.41,83.2,83.23,15000.0,70.022,70.0304,69.8541,69.8793,15000.0
2010-08-03 11:50:00,83.2,83.35,83.19,83.26,19000.0,69.8541,69.98,69.8457,69.9045,19000.0
2010-08-03 11:55:00,83.25,83.3,83.25,83.29,10400.0,69.8961,69.938,69.8961,69.9297,10400.0
2010-08-03 12:00:00,83.3,83.48,83.27,83.46,19900.0,69.938,70.0892,69.9129,70.0724,19900.0
2010-08-03 12:05:00,83.43,83.45,83.34,83.44,6800.0,70.0472,70.064,69.9716,70.0556,6800.0
2010-08-03 12:10:00,83.44,83.44,83.32,83.32,8600.0,70.0556,70.0556,69.9548,69.9548,8600.0
2010-08-03 12:15:00,83.31,83.42,83.31,83.39,11700.0,69.9464,70.0388,69.9464,70.0136,11700.0
2010-08-03 12:20:00,83.39,83.46,83.37,83.45,13100.0,70.0136,70.0724,69.9968,70.064,13100.0
2010-08-03 12:25:00,83.45,83.45,83.17,83.29,24700.0,70.064,70.064,69.8289,69.9297,24700.0
2010-08-03 12:30:00,83.28,83.31,83.23,83.24,27500.0,69.9213,69.9464,69.8793,69.8877,27500.0
2010-08-03 12:35:00,83.24,83.27,83.22,83.24,13300.0,69.8877,69.9129,69.8709,69.8877,13300.0
2010-08-03 12:40:00,83.24,83.3,83.22,83.25,38900.0,69.8877,69.938,69.8709,69.8961,38900.0
2010-08-03 12:45:00,83.24,83.26,83.05,83.09,34300.0,69.8877,69.9045,69.7282,69.7617,34300.0
2010-08-03 12:50:00,83.1,83.17,83.1,83.17,20100.0,69.7701,69.8289,69.7701,69.8289,20100.0
2010-08-03 12:55:00,83.17,83.21,83.08,83.12,39300.0,69.8289,69.8625,69.7533,69.7869,39300.0
2010-08-03 13:00:00,83.12,83.21,83.1,83.19,31100.0,69.7869,69.8625,69.7701,69.8457,31100.0
2010-08-03 13:05:00,83.18,83.24,83.12,83.15,18000.0,69.8373,69.8877,69.7869,69.8121,18000.0
2010-08-03 13:10:00,83.13,83.24,83.13,83.24,42000.0,69.7953,69.8877,69.7953,69.8877,42000.0
2010-08-03 13:15:00,83.24,83.3,83.17,83.25,23200.0,69.8877,69.938,69.8289,69.8961,23200.0
2010-08-03 13:20:00,83.25,83.25,83.22,83.25,13800.0,69.8961,69.8961,69.8709,69.8961,13800.0
2010-08-03 13:25:00,83.24,83.31,83.21,83.23,19900.0,69.8877,69.9464,69.8625,69.8793,19900.0
2010-08-03 13:30:00,83.22,83.25,83.18,83.25,18600.0,69.8709,69.8961,69.8373,69.8961,18600.0
2010-08-03 13:35:00,83.25,83.34,83.24,83.3,10500.0,69.8961,69.9716,69.8877,69.938,10500.0
2010-08-03 13:40:00,83.3,83.33,83.26,83.3,14600.0,69.938,69.9632,69.9045,69.938,14600.0
2010-08-03 13:45:00,83.31,83.35,83.2,83.2,17500.0,69.9464,69.98,69.8541,69.8541,17500.0
2010-08-03 13:50:00,83.2,83.35,83.18,83.34,15800.0,69.8541,69.98,69.8373,69.9716,15800.0
2010-08-03 13:55:00,83.33,83.45,83.33,83.43,16500.0,69.9632,70.064,69.9632,70.0472,16500.0
2010-08-03 14:00:00,83.43,83.46,83.2,83.24,57400.0,70.0472,70.0724,69.8541,69.8877,57400.0
2010-08-03 14:05:00,83.23,83.39,83.22,83.38,11100.0,69.8793,70.0136,69.8709,70.0052,11100.0
2010-08-03 14:10:00,83.39,83.47,83.38,83.42,7500.0,70.0136,70.0808,70.0052,70.0388,7500.0
2010-08-03 14:15:00,83.43,83.58,83.43,83.57,13100.0,70.0472,70.1731,70.0472,70.1647,13100.0
2010-08-03 14:20:00,83.57,83.61,83.47,83.47,10700.0,70.1647,70.1983,70.0808,70.0808,10700.0
2010-08-03 14:25:00,83.46,83.63,83.46,83.63,7900.0,70.0724,70.2151,70.0724,70.2151,7900.0
2010-08-03 14:30:00,83.63,83.65,83.59,83.63,10700.0,70.2151,70.2319,70.1815,70.2151,10700.0
2010-08-03 14:35:00,83.64,83.74,83.6,83.68,34500.0,70.2235,70.3075,70.1899,70.2571,34500.0
2010-08-03 14:40:00,83.68,83.74,83.6,83.6,27400.0,70.2571,70.3075,70.1899,70.1899,27400.0
2010-08-03 14:45:00,83.62,83.66,83.58,83.61,18600.0,70.2067,70.2403,70.1731,70.1983,18600.0
2010-08-03 14:50:00,83.59,83.67,83.52,83.65,13500.0,70.1815,70.2487,70.1228,70.2319,13500.0
2010-08-03 14:55:00,83.63,83.65,83.54,83.58,16600.0,70.2151,70.2319,70.1396,70.1731,16600.0
2010-08-03 15:00:00,83.58,83.64,83.53,83.63,29100.0,70.1731,70.2235,70.1312,70.2151,29100.0
2010-08-03 15:05:00,83.63,83.71,83.58,83.67,45100.0,70.2151,70.2823,70.1731,70.2487,45100.0
2010-08-03 15:10:00,83.67,83.75,83.67,83.68,20800.0,70.2487,70.3159,70.2487,70.2571,20800.0
2010-08-03 15:15:00,83.67,83.67,83.57,83.59,18500.0,70.2487,70.2487,70.1647,70.1815,18500.0
2010-08-03 15:20:00,83.57,83.57,83.46,83.46,16600.0,70.1647,70.1647,70.0724,70.0724,16600.0
2010-08-03 15:25:00,83.46,83.55,83.39,83.5,25900.0,70.0724,70.1479,70.0136,70.106,25900.0
2010-08-03 15:30:00,83.5,83.55,83.46,83.5,29100.0,70.106,70.1479,70.0724,70.106,29100.0
2010-08-03 15:35:00,83.5,83.55,83.43,83.45,22600.0,70.106,70.1479,70.0472,70.064,22600.0
2010-08-03 15:40:00,83.46,83.54,83.41,83.49,39800.0,70.0724,70.1396,70.0304,70.0976,39800.0
2010-08-03 15:45:00,83.52,83.58,83.35,83.48,73300.0,70.1228,70.1731,69.98,70.0892,73300.0
2010-08-03 15:50:00,83.48,83.58,83.44,83.5,65800.0,70.0892,70.1731,70.0556,70.106,65800.0
2010-08-03 15:55:00,83.49,83.64,83.47,83.61,122500.0,70.0976,70.2235,70.0808,70.1983,122500.0
2010-08-04 09:30:00,84.02,84.2,83.75,83.78,19300.0,70.5426,70.6937,70.3159,70.3411,19300.0
2010-08-04 09:35:00,83.86,84.33,83.78,84.22,26600.0,70.4082,70.8028,70.3411,70.7105,26600.0
2010-08-04 09:40:00,84.17,84.58,84.0,84.53,51100.0,70.6685,71.0127,70.5258,70.9707,51100.0
2010-08-04 09:45:00,84.52,84.58,84.31,84.37,44000.0,70.9624,71.0127,70.786,70.8364,44000.0
2010-08-04 09:50:00,84.38,84.49,84.25,84.49,18000.0,70.8448,70.9372,70.7357,70.9372,18000.0
2010-08-04 09:55:00,84.46,84.5,84.38,84.46,23000.0,70.912,70.9456,70.8448,70.912,23000.0
2010-08-04 10:00:00,84.49,84.9,84.49,84.9,85800.0,70.9372,71.2814,70.9372,71.2814,85800.0
2010-08-04 10:05:00,84.87,85.0,84.73,84.86,51600.0,71.2562,71.3654,71.1387,71.2478,51600.0
2010-08-04 10:10:00,84.86,84.86,84.71,84.8,44900.0,71.2478,71.2478,71.1219,71.1974,44900.0
2010-08-04 10:15:00,84.78,84.8,84.35,84.36,55900.0,71.1806,71.1974,70.8196,70.828,55900.0
2010-08-04 10:20:00,84.37,84.58,84.24,84.58,38600.0,70.8364,71.0127,70.7273,71.0127,38600.0
2010-08-04 10:25:00,84.58,84.77,84.58,84.71,39300.0,71.0127,71.1722,71.0127,71.1219,39300.0
2010-08-04 10:30:00,84.75,84.79,84.6,84.61,42700.0,71.1555,71.189,71.0295,71.0379,42700.0
2010-08-04 10:35:00,84.63,84.65,84.25,84.4,39000.0,71.0547,71.0715,70.7357,70.8616,39000.0
2010-08-04 10:40:00,84.35,84.51,84.33,84.46,10300.0,70.8196,70.954,70.8028,70.912,10300.0
2010-08-04 10:45:00,84.51,84.6,84.44,84.45,14900.0,70.954,71.0295,70.8952,70.9036,14900.0
2010-08-04 10:50:00,84.43,84.55,84.4,84.48,14600.0,70.8868,70.9875,70.8616,70.9288,14600.0
2010-08-04 10:55:00,84.48,84.65,84.48,84.63,16800.0,70.9288,71.0715,70.9288,71.0547,16800.0
2010-08-04 11:00:00,84.61,84.74,84.57,84.7,14700.0,71.0379,71.1471,71.0043,71.1135,14700.0
2010-08-04 11:05:00,84.69,84.8,84.68,84.79,14300.0,71.1051,71.1974,71.0967,71.189,14300.0
2010-08-04 11:10:00,84.78,84.81,84.67,84.74,9200.0,71.1806,71.2058,71.0883,71.1471,9200.0
2010-08-04 11:15:00,84.72,84.88,84.7,84.73,39200.0,71.1303,71.2646,71.1135,71.1387,39200.0
2010-08-04 11:20:00,84.71,84.78,84.69,84.71,11100.0,71.1219,71.1806,71.1051,71.1219,11100.0
2010-08-04 11:25:00,84.72,85.0,84.71,84.95,25900.0,71.1303,71.3654,71.1219,71.3234,25900.0
2010-08-04 11:30:00,84.96,84.99,84.88,84.95,27500.0,71.3318,71.357,71.2646,71.3234,27500.0
2010-08-04 11:35:00,84.94,84.98,84.92,84.92,22500.0,71.315,71.3486,71.2982,71.2982,22500.0
2010-08-04 11:40:00,84.92,84.95,84.88,84.95,11800.0,71.2982,71.3234,71.2646,71.3234,11800.0
2010-08-04 11:45:00,84.97,84.97,84.86,84.86,23100.0,71.3402,71.3402,71.2478,71.2478,23100.0
2010-08-04 11:50:00,84.87,84.95,84.83,84.89,17300.0,71.2562,71.3234,71.2226,71.273,17300.0
2010-08-04 11:55:00,84.9,84.9,84.61,84.61,22100.0,71.2814,71.2814,71.0379,71.0379,22100.0
2010-08-04 12:00:00,84.61,84.74,84.59,84.69,11700.0,71.0379,71.1471,71.0211,71.1051,11700.0
2010-08-04 12:05:00,84.68,84.71,84.59,84.64,13800.0,71.0967,71.1219,71.0211,71.0631,13800.0
2010-08-04 12:10:00,84.65,84.76,84.64,84.71,11800.0,71.0715,71.1639,71.0631,71.1219,11800.0
2010-08-04 12:15:00,84.7,84.72,84.69,84.72,7800.0,71.1135,71.1303,71.1051,71.1303,7800.0
2010-08-04 12:20:00,84.71,84.96,84.71,84.96,15500.0,71.1219,71.3318,71.1219,71.3318,15500.0
2010-08-04 12:25:00,84.93,84.94,84.89,84.92,3700.0,71.3066,71.315,71.273,71.2982,3700.0
2010-08-04 12:30:00,84.91,84.98,84.91,84.98,11400.0,71.2898,71.3486,71.2898,71.3486,11400.0
2010-08-04 12:35:00,84.97,84.99,84.82,84.88,22700.0,71.3402,71.357,71.2142,71.2646,22700.0
2010-08-04 12:40:00,84.87,84.88,84.72,84.75,15700.0,71.2562,71.2646,71.1303,71.1555,15700.0
2010-08-04 12:45:00,84.75,84.83,84.69,84.72,18000.0,71.1555,71.2226,71.1051,71.1303,18000.0
2010-08-04 12:50:00,84.72,84.82,84.65,84.81,14700.0,71.1303,71.2142,71.0715,71.2058,14700.0
2010-08-04 12:55:00,84.82,84.97,84.82,84.96,18000.0,71.2142,71.3402,71.2142,71.3318,18000.0
2010-08-04 13:00:00,84.95,84.99,84.93,84.93,15600.0,71.3234,71.357,71.3066,71.3066,15600.0
2010-08-04 13:05:00,84.93,84.99,84.9,84.95,43600.0,71.3066,71.357,71.2814,71.3234,43600.0
2010-08-04 13:10:00,84.94,84.95,84.81,84.85,19200.0,71.315,71.3234,71.2058,71.2394,19200.0
2010-08-04 13:15:00,84.86,84.92,84.85,84.87,15800.0,71.2478,71.2982,71.2394,71.2562,15800.0
2010-08-04 13:20:00,84.88,84.98,84.88,84.9,28500.0,71.2646,71.3486,71.2646,71.2814,28500.0
2010-08-04 13:25:00,84.9,84.98,84.89,84.97,26200.0,71.2814,71.3486,71.273,71.3402,26200.0
2010-08-04 13:30:00,84.97,84.99,84.9,84.96,50200.0,71.3402,71.357,71.2814,71.3318,50200.0
2010-08-04 13:35:00,84.98,85.0,84.91,84.96,30200.0,71.3486,71.3654,71.2898,71.3318,30200.0
2010-08-04 13:40:00,84.95,84.99,84.9,84.97,29900.0,71.3234,71.357,71.2814,71.3402,29900.0
2010-08-04 13:45:00,84.97,85.0,84.96,85.0,23000.0,71.3402,71.3654,71.3318,71.3654,23000.0
2010-08-04 13:50:00,85.0,85.1,85.0,85.04,55800.0,71.3654,71.4493,71.3654,71.3989,55800.0
2010-08-04 13:55:00,85.03,85.03,84.91,84.98,36700.0,71.3905,71.3905,71.2898,71.3486,36700.0
2010-08-04 14:00:00,84.99,85.25,84.99,85.18,62700.0,71.357,71.5753,71.357,71.5165,62700.0
2010-08-04 14:05:00,85.18,85.24,85.15,85.2,38500.0,71.5165,71.5669,71.4913,71.5333,38500.0
2010-08-04 14:10:00,85.2,85.26,85.17,85.21,29000.0,71.5333,71.5836,71.5081,71.5417,29000.0
2010-08-04 14:15:00,85.23,85.29,85.09,85.19,27800.0,71.5585,71.6088,71.4409,71.5249,27800.0
2010-08-04 14:20:00,85.18,85.19,85.04,85.17,49300.0,71.5165,71.5249,71.3989,71.5081,49300.0
2010-08-04 14:25:00,85.18,85.35,85.13,85.34,28700.0,71.5165,71.6592,71.4745,71.6508,28700.0
2010-08-04 14:30:00,85.34,85.36,85.22,85.23,48900.0,71.6508,71.6676,71.5501,71.5585,48900.0
2010-08-04 14:35:00,85.24,85.34,85.18,85.24,28700.0,71.5669,71.6508,71.5165,71.5669,28700.0
2010-08-04 14:40:00,85.23,85.35,85.23,85.33,21900.0,71.5585,71.6592,71.5585,71.6424,21900.0
2010-08-04 14:45:00,85.33,85.4,85.29,85.4,30700.0,71.6424,71.7012,71.6088,71.7012,30700.0
2010-08-04 14:50:00,85.4,85.45,85.35,85.43,34600.0,71.7012,71.7432,71.6592,71.7264,34600.0
2010-08-04 14:55:00,85.42,85.49,85.36,85.46,35500.0,71.718,71.7768,71.6676,71.7516,35500.0
2010-08-04 15:00:00,85.45,85.49,85.39,85.44,43500.0,71.7432,71.7768,71.6928,71.7348,43500.0
2010-08-04 15:05:00,85.4,85.63,85.4,85.59,79800.0,71.7012,71.8943,71.7012,71.8607,79800.0
2010-08-04 15:10:00,85.58,85.65,85.54,85.57,47300.0,71.8523,71.9111,71.8187,71.8439,47300.0
2010-08-04 15:15:00,85.57,85.75,85.52,85.7,170700.0,71.8439,71.995,71.8019,71.9531,170700.0
2010-08-04 15:20:00,85.7,85.84,85.69,85.82,61700.0,71.9531,72.0706,71.9447,72.0538,61700.0
2010-08-04 15:25:00,85.81,85.98,85.79,85.92,82700.0,72.0454,72.1882,72.0286,72.1378,82700.0
2010-08-04 15:30:00,85.94,86.03,85.9,86.0,95000.0,72.1546,72.2301,72.121,72.2049,95000.0
2010-08-04 15:35:00,86.01,86.05,85.94,85.99,93800.0,72.2133,72.2469,72.1546,72.1966,93800.0
2010-08-04 15:40:00,85.99,86.03,85.95,85.98,111000.0,72.1966,72.2301,72.163,72.1882,111000.0
2010-08-04 15:45:00,85.99,86.0,85.9,85.95,144400.0,72.1966,72.2049,72.121,72.163,144400.0
2010-08-04 15:50:00,85.95,86.0,85.9,86.0,183100.0,72.163,72.2049,72.121,72.2049,183100.0
2010-08-04 15:55:00,86.0,86.09,85.94,86.01,191300.0,72.2049,72.2805,72.1546,72.2133,191300.0
2010-08-05 09:30:00,85.18,85.18,84.86,84.93,37800.0,71.5165,71.5165,71.2478,71.3066,37800.0
2010-08-05 09:35:00,84.93,85.24,84.85,85.02,42400.0,71.3066,71.5669,71.2394,71.3821,42400.0
2010-08-05 09:40:00,85.02,85.14,84.85,84.85,73300.0,71.3821,71.4829,71.2394,71.2394,73300.0
2010-08-05 09:45:00,84.85,85.03,84.85,85.0,94100.0,71.2394,71.3905,71.2394,71.3654,94100.0
2010-08-05 09:50:00,85.02,85.09,84.9,85.09,60500.0,71.3821,71.4409,71.2814,71.4409,60500.0
2010-08-05 09:55:00,85.07,85.21,84.98,85.21,45500.0,71.4241,71.5417,71.3486,71.5417,45500.0
2010-08-05 10:00:00,85.23,85.34,85.18,85.3,30300.0,71.5585,71.6508,71.5165,71.6172,30300.0
2010-08-05 10:05:00,85.31,85.9,85.31,85.57,63900.0,71.6256,72.121,71.6256,71.8439,63900.0
2010-08-05 10:10:00,85.57,85.79,85.57,85.69,31000.0,71.8439,72.0286,71.8439,71.9447,31000.0
2010-08-05 10:15:00,85.7,85.77,85.67,85.74,75500.0,71.9531,72.0118,71.9279,71.9867,75500.0
2010-08-05 10:20:00,85.75,86.0,85.74,85.8,140800.0,71.995,72.2049,71.9867,72.037,140800.0
2010-08-05 10:25:00,85.82,86.05,85.8,86.01,29300.0,72.0538,72.2469,72.037,72.2133,29300.0
2010-08-05 10:30:00,85.99,86.02,85.92,85.99,82600.0,72.1966,72.2217,72.1378,72.1966,82600.0
2010-08-05 10:35:00,86.0,86.04,85.92,85.97,32800.0,72.2049,72.2385,72.1378,72.1798,32800.0
2010-08-05 10:40:00,85.96,85.99,85.77,85.78,93300.0,72.1714,72.1966,72.0118,72.0202,93300.0
2010-08-05 10:45:00,85.73,85.75,85.58,85.7,21800.0,71.9783,71.995,71.8523,71.9531,21800.0
2010-08-05 10:50:00,85.69,85.73,85.59,85.59,29600.0,71.9447,71.9783,71.8607,71.8607,29600.0
2010-08-05 10:55:00,85.58,85.59,85.35,85.46,25500.0,71.8523,71.8607,71.6592,71.7516,25500.0
2010-08-05 11:00:00,85.45,85.59,85.42,85.55,28000.0,71.7432,71.8607,71.718,71.8271,28000.0
2010-08-05 11:05:00,85.54,85.66,85.49,85.61,35200.0,71.8187,71.9195,71.7768,71.8775,35200.0
2010-08-05 11:10:00,85.59,85.79,85.54,85.76,30500.0,71.8607,72.0286,71.8187,72.0034,30500.0
2010-08-05 11:15:00,85.78,85.81,85.7,85.73,22400.0,72.0202,72.0454,71.9531,71.9783,22400.0
2010-08-05 11:20:00,85.72,85.93,85.72,85.85,24800.0,71.9699,72.1462,71.9699,72.079,24800.0
2010-08-05 11:25:00,85.87,85.87,85.67,85.71,17200.0,72.0958,72.0958,71.9279,71.9615,17200.0
2010-08-05 11:30:00,85.69,85.71,85.59,85.6,17800.0,71.9447,71.9615,71.8607,71.8691,17800.0
2010-08-05 11:35:00,85.6,85.6,85.52,85.59,7300.0,71.8691,71.8691,71.8019,71.8607,7300.0
2010-08-05 11:40:00,85.59,85.73,85.55,85.65,15500.0,71.8607,71.9783,71.8271,71.9111,15500.0
2010-08-05 11:45:00,85.66,85.7,85.63,85.63,6800.0,71.9195,71.9531,71.8943,71.8943,6800.0
2010-08-05 11:50:00,85.64,85.67,85.57,85.67,12200.0,71.9027,71.9279,71.8439,71.9279,12200.0
2010-08-05 11:55:00,85.64,85.68,85.54,85.56,12900.0,71.9027,71.9363,71.8187,71.8355,12900.0
2010-08-05 12:00:00,85.55,85.61,85.54,85.59,8500.0,71.8271,71.8775,71.8187,71.8607,8500.0
2010-08-05 12:05:00,85.58,85.61,85.53,85.54,20600.0,71.8523,71.8775,71.8103,71.8187,20600.0
2010-08-05 12:10:00,85.55,85.63,85.55,85.57,9400.0,71.8271,71.8943,71.8271,71.8439,9400.0
2010-08-05 12:15:00,85.57,85.7,85.54,85.59,26000.0,71.8439,71.9531,71.8187,71.8607,26000.0
2010-08-05 12:20:00,85.56,85.64,85.54,85.55,10600.0,71.8355,71.9027,71.8187,71.8271,10600.0
2010-08-05 12:25:00,85.56,85.65,85.54,85.57,16200.0,71.8355,71.9111,71.8187,71.8439,16200.0
2010-08-05 12:30:00,85.57,85.63,85.53,85.63,18900.0,71.8439,71.8943,71.8103,71.8943,18900.0
2010-08-05 12:35:00,85.6,85.72,85.59,85.6,19800.0,71.8691,71.9699,71.8607,71.8691,19800.0
2010-08-05 12:40:00,85.59,85.6,85.54,85.57,18000.0,71.8607,71.8691,71.8187,71.8439,18000.0
2010-08-05 12:45:00,85.58,85.6,85.55,85.58,15400.0,71.8523,71.8691,71.8271,71.8523,15400.0
2010-08-05 12:50:00,85.57,85.57,85.36,85.4,44200.0,71.8439,71.8439,71.6676,71.7012,44200.0
2010-08-05 12:55:00,85.41,85.55,85.39,85.54,14100.0,71.7096,71.8271,71.6928,71.8187,14100.0
2010-08-05 13:00:00,85.53,85.6,85.5,85.53,14200.0,71.8103,71.8691,71.7852,71.8103,14200.0
2010-08-05 13:05:00,85.53,85.57,85.53,85.53,11100.0,71.8103,71.8439,71.8103,71.8103,11100.0
2010-08-05 13:10:00,85.55,85.57,85.47,85.5,24600.0,71.8271,71.8439,71.76,71.7852,24600.0
2010-08-05 13:15:00,85.5,85.53,85.49,85.5,12700.0,71.7852,71.8103,71.7768,71.7852,12700.0
2010-08-05 13:20:00,85.5,85.56,85.48,85.51,15000.0,71.7852,71.8355,71.7684,71.7935,15000.0
2010-08-05 13:25:00,85.51,85.59,85.5,85.55,13200.0,71.7935,71.8607,71.7852,71.8271,13200.0
2010-08-05 13:30:00,85.54,85.6,85.52,85.54,15900.0,71.8187,71.8691,71.8019,71.8187,15900.0
2010-08-05 13:35:00,85.56,85.66,85.56,85.6,28400.0,71.8355,71.9195,71.8355,71.8691,28400.0
2010-08-05 13:40:00,85.6,85.65,85.57,85.61,28000.0,71.8691,71.9111,71.8439,71.8775,28000.0
2010-08-05 13:45:00,85.62,85.71,85.62,85.63,14600.0,71.8859,71.9615,71.8859,71.8943,14600.0
2010-08-05 13:50:00,85.62,85.72,85.6,85.71,11700.0,71.8859,71.9699,71.8691,71.9615,11700.0
2010-08-05 13:55:00,85.7,85.81,85.66,85.66,14300.0,71.9531,72.0454,71.9195,71.9195,14300.0
2010-08-05 14:00:00,85.67,85.69,85.63,85.68,10900.0,71.9279,71.9447,71.8943,71.9363,10900.0
2010-08-05 14:05:00,85.7,85.76,85.69,85.72,8800.0,71.9531,72.0034,71.9447,71.9699,8800.0
2010-08-05 14:10:00,85.73,85.76,85.72,85.76,9000.0,71.9783,72.0034,71.9699,72.0034,9000.0
2010-08-05 14:15:00,85.78,85.9,85.76,85.77,18500.0,72.0202,72.121,72.0034,72.0118,18500.0
2010-08-05 14:20:00,85.76,85.79,85.62,85.63,47500.0,72.0034,72.0286,71.8859,71.8943,47500.0
2010-08-05 14:25:00,85.65,85.72,85.64,85.65,21100.0,71.9111,71.9699,71.9027,71.9111,21100.0
2010-08-05 14:30:00,85.65,85.69,85.64,85.68,18100.0,71.9111,71.9447,71.9027,71.9363,18100.0
2010-08-05 14:35:00,85.7,85.75,85.66,85.71,16400.0,71.9531,71.995,71.9195,71.9615,16400.0
2010-08-05 14:40:00,85.71,85.82,85.69,85.77,11400.0,71.9615,72.0538,71.9447,72.0118,11400.0
2010-08-05 14:45:00,85.75,85.83,85.74,85.8,8600.0,71.995,72.0622,71.9867,72.037,8600.0
2010-08-05 14:50:00,85.79,85.8,85.68,85.73,21700.0,72.0286,72.037,71.9363,71.9783,21700.0
2010-08-05 14:55:00,85.73,85.84,85.67,85.77,28500.0,71.9783,72.0706,71.9279,72.0118,28500.0
2010-08-05 15:00:00,85.77,85.97,85.75,85.94,18600.0,72.0118,72.1798,71.995,72.1546,18600.0
2010-08-05 15:05:00,85.93,85.93,85.84,85.87,21300.0,72.1462,72.1462,72.0706,72.0958,21300.0
2010-08-05 15:10:00,85.87,85.89,85.74,85.81,26700.0,72.0958,72.1126,71.9867,72.0454,26700.0
2010-08-05 15:15:00,85.81,85.81,85.7,85.79,38200.0,72.0454,72.0454,71.9531,72.0286,38200.0
2010-08-05 15:20:00,85.78,85.93,85.75,85.85,34900.0,72.0202,72.1462,71.995,72.079,34900.0
2010-08-05 15:25:00,85.84,85.89,85.8,85.82,45800.0,72.0706,72.1126,72.037,72.0538,45800.0
2010-08-05 15:30:00,85.82,85.86,85.74,85.74,42100.0,72.0538,72.0874,71.9867,71.9867,42100.0
2010-08-05 15:35:00,85.74,85.8,85.73,85.75,25500.0,71.9867,72.037,71.9783,71.995,25500.0
2010-08-05 15:40:00,85.75,85.8,85.73,85.76,40600.0,71.995,72.037,71.9783,72.0034,40600.0
2010-08-05 15:45:00,85.77,85.78,85.63,85.64,45800.0,72.0118,72.0202,71.8943,71.9027,45800.0
2010-08-05 15:50:00,85.66,85.72,85.63,85.71,88200.0,71.9195,71.9699,71.8943,71.9615,88200.0
2010-08-05 15:55:00,85.71,85.81,85.69,85.81,92200.0,71.9615,72.0454,71.9447,72.0454,92200.0
2010-08-06 09:30:00,85.22,85.44,84.49,85.42,33700.0,71.5501,71.7348,70.9372,71.718,33700.0
2010-08-06 09:35:00,85.45,85.47,85.12,85.41,46600.0,71.7432,71.76,71.4661,71.7096,46600.0
2010-08-06 09:40:00,85.47,85.79,85.41,85.65,23000.0,71.76,72.0286,71.7096,71.9111,23000.0
2010-08-06 09:45:00,85.68,85.75,85.4,85.51,17600.0,71.9363,71.995,71.7012,71.7935,17600.0
2010-08-06 09:50:00,85.53,85.7,85.33,85.42,12800.0,71.8103,71.9531,71.6424,71.718,12800.0
2010-08-06 09:55:00,85.42,85.66,85.36,85.6,18800.0,71.718,71.9195,71.6676,71.8691,18800.0
2010-08-06 10:00:00,85.63,85.75,85.41,85.47,19900.0,71.8943,71.995,71.7096,71.76,19900.0
2010-08-06 10:05:00,85.49,85.57,85.36,85.44,13400.0,71.7768,71.8439,71.6676,71.7348,13400.0
2010-08-06 10:10:00,85.42,85.43,85.22,85.25,10100.0,71.718,71.7264,71.5501,71.5753,10100.0
2010-08-06 10:15:00,85.28,85.43,85.26,85.36,16400.0,71.6004,71.7264,71.5836,71.6676,16400.0
2010-08-06 10:20:00,85.35,85.35,85.06,85.11,18600.0,71.6592,71.6592,71.4157,71.4577,18600.0
2010-08-06 10:25:00,85.08,85.16,84.98,85.07,15500.0,71.4325,71.4997,71.3486,71.4241,15500.0
2010-08-06 10:30:00,85.07,85.24,85.04,85.24,8900.0,71.4241,71.5669,71.3989,71.5669,8900.0
2010-08-06 10:35:00,85.24,85.3,85.09,85.11,37200.0,71.5669,71.6172,71.4409,71.4577,37200.0
2010-08-06 10:40:00,85.11,85.12,84.67,84.74,57900.0,71.4577,71.4661,71.0883,71.1471,57900.0
2010-08-06 10:45:00,84.72,84.74,84.47,84.57,46400.0,71.1303,71.1471,70.9204,71.0043,46400.0
2010-08-06 10:50:00,84.55,84.67,84.44,84.53,29800.0,70.9875,71.0883,70.8952,70.9707,29800.0
2010-08-06 10:55:00,84.55,84.61,84.39,84.49,41900.0,70.9875,71.0379,70.8532,70.9372,41900.0
2010-08-06 11:00:00,84.49,84.51,84.25,84.29,62400.0,70.9372,70.954,70.7357,70.7692,62400.0
2010-08-06 11:05:00,84.3,84.32,84.12,84.18,21300.0,70.7776,70.7944,70.6265,70.6769,21300.0
2010-08-06 11:10:00,84.21,84.28,84.2,84.22,11200.0,70.7021,70.7608,70.6937,70.7105,11200.0
2010-08-06 11:15:00,84.24,84.38,84.23,84.34,19200.0,70.7273,70.8448,70.7189,70.8112,19200.0
2010-08-06 11:20:00,84.33,84.46,84.3,84.4,21900.0,70.8028,70.912,70.7776,70.8616,21900.0
2010-08-06 11:25:00,84.4,84.45,84.36,84.39,17600.0,70.8616,70.9036,70.828,70.8532,17600.0
2010-08-06 11:30:00,84.38,84.39,84.3,84.36,20900.0,70.8448,70.8532,70.7776,70.828,20900.0
2010-08-06 11:35:00,84.37,84.48,84.36,84.36,19200.0,70.8364,70.9288,70.828,70.828,19200.0
2010-08-06 11:40:00,84.37,84.43,84.33,84.42,17200.0,70.8364,70.8868,70.8028,70.8784,17200.0
2010-08-06 11:45:00,84.43,84.46,84.29,84.29,24000.0,70.8868,70.912,70.7692,70.7692,24000.0
2010-08-06 11:50:00,84.3,84.33,84.27,84.33,18500.0,70.7776,70.8028,70.7525,70.8028,18500.0
2010-08-06 11:55:00,84.34,84.34,84.22,84.25,11800.0,70.8112,70.8112,70.7105,70.7357,11800.0
2010-08-06 12:00:00,84.24,84.28,84.17,84.24,10100.0,70.7273,70.7608,70.6685,70.7273,10100.0
2010-08-06 12:05:00,84.24,84.31,84.19,84.28,12200.0,70.7273,70.786,70.6853,70.7608,12200.0
2010-08-06 12:10:00,84.27,84.28,84.11,84.16,9800.0,70.7525,70.7608,70.6181,70.6601,9800.0
2010-08-06 12:15:00,84.14,84.19,84.08,84.19,12600.0,70.6433,70.6853,70.5929,70.6853,12600.0
2010-08-06 12:20:00,84.18,84.24,84.13,84.14,13200.0,70.6769,70.7273,70.6349,70.6433,13200.0
2010-08-06 12:25:00,84.12,84.22,84.11,84.2,11100.0,70.6265,70.7105,70.6181,70.6937,11100.0
2010-08-06 12:30:00,84.17,84.2,84.11,84.18,14200.0,70.6685,70.6937,70.6181,70.6769,14200.0
2010-08-06 12:35:00,84.17,84.33,84.17,84.29,17200.0,70.6685,70.8028,70.6685,70.7692,17200.0
2010-08-06 12:40:00,84.31,84.34,84.25,84.31,9200.0,70.786,70.8112,70.7357,70.786,9200.0
2010-08-06 12:45:00,84.29,84.38,84.29,84.34,7300.0,70.7692,70.8448,70.7692,70.8112,7300.0
2010-08-06 12:50:00,84.33,84.37,84.3,84.31,10200.0,70.8028,70.8364,70.7776,70.786,10200.0
2010-08-06 12:55:00,84.3,84.3,84.15,84.18,23600.0,70.7776,70.7776,70.6517,70.6769,23600.0
2010-08-06 13:00:00,84.19,84.26,84.19,84.23,16100.0,70.6853,70.7441,70.6853,70.7189,16100.0
2010-08-06 13:05:00,84.2,84.24,84.14,84.18,12700.0,70.6937,70.7273,70.6433,70.6769,12700.0
2010-08-06 13:10:00,84.19,84.22,84.16,84.21,9600.0,70.6853,70.7105,70.6601,70.7021,9600.0
2010-08-06 13:15:00,84.2,84.25,84.18,84.2,9200.0,70.6937,70.7357,70.6769,70.6937,9200.0
2010-08-06 13:20:00,84.21,84.28,84.21,84.27,7900.0,70.7021,70.7608,70.7021,70.7525,7900.0
2010-08-06 13:25:00,84.28,84.31,84.22,84.29,15900.0,70.7608,70.786,70.7105,70.7692,15900.0
2010-08-06 13:30:00,84.31,84.32,84.19,84.2,10300.0,70.786,70.7944,70.6853,70.6937,10300.0
2010-08-06 13:35:00,84.19,84.28,84.15,84.2,13600.0,70.6853,70.7608,70.6517,70.6937,13600.0
2010-08-06 13:40:00,84.19,84.25,84.18,84.25,10500.0,70.6853,70.7357,70.6769,70.7357,10500.0
2010-08-06 13:45:00,84.26,84.42,84.26,84.27,17100.0,70.7441,70.8784,70.7441,70.7525,17100.0
2010-08-06 13:50:00,84.26,84.28,84.21,84.26,11100.0,70.7441,70.7608,70.7021,70.7441,11100.0
2010-08-06 13:55:00,84.27,84.32,84.23,84.29,7200.0,70.7525,70.7944,70.7189,70.7692,7200.0
2010-08-06 14:00:00,84.28,84.3,84.13,84.25,30100.0,70.7608,70.7776,70.6349,70.7357,30100.0
2010-08-06 14:05:00,84.27,84.37,84.27,84.35,6400.0,70.7525,70.8364,70.7525,70.8196,6400.0
2010-08-06 14:10:00,84.33,84.34,84.22,84.31,8600.0,70.8028,70.8112,70.7105,70.786,8600.0
2010-08-06 14:15:00,84.31,84.33,84.2,84.3,12300.0,70.786,70.8028,70.6937,70.7776,12300.0
2010-08-06 14:20:00,84.29,84.33,84.26,84.32,7900.0,70.7692,70.8028,70.7441,70.7944,7900.0
2010-08-06 14:25:00,84.31,84.37,84.31,84.37,8000.0,70.786,70.8364,70.786,70.8364,8000.0
2010-08-06 14:30:00,84.35,84.41,84.28,84.3,14900.0,70.8196,70.87,70.7608,70.7776,14900.0
2010-08-06 14:35:00,84.3,84.34,84.26,84.29,10900.0,70.7776,70.8112,70.7441,70.7692,10900.0
2010-08-06 14:40:00,84.28,84.35,84.28,84.31,7800.0,70.7608,70.8196,70.7608,70.786,7800.0
2010-08-06 14:45:00,84.31,84.61,84.3,84.51,23600.0,70.786,71.0379,70.7776,70.954,23600.0
2010-08-06 14:50:00,84.5,84.78,84.5,84.7,37000.0,70.9456,71.1806,70.9456,71.1135,37000.0
2010-08-06 14:55:00,84.71,84.84,84.69,84.75,18200.0,71.1219,71.231,71.1051,71.1555,18200.0
2010-08-06 15:00:00,84.77,84.89,84.65,84.65,17500.0,71.1722,71.273,71.0715,71.0715,17500.0
2010-08-06 15:05:00,84.63,84.77,84.6,84.77,18400.0,71.0547,71.1722,71.0295,71.1722,18400.0
2010-08-06 15:10:00,84.77,84.8,84.57,84.69,20400.0,71.1722,71.1974,71.0043,71.1051,20400.0
2010-08-06 15:15:00,84.71,84.8,84.66,84.79,10700.0,71.1219,71.1974,71.0799,71.189,10700.0
2010-08-06 15:20:00,84.78,84.87,84.73,84.87,14600.0,71.1806,71.2562,71.1387,71.2562,14600.0
2010-08-06 15:25:00,84.85,84.95,84.76,84.78,50900.0,71.2394,71.3234,71.1639,71.1806,50900.0
2010-08-06 15:30:00,84.78,84.89,84.76,84.89,29700.0,71.1806,71.273,71.1639,71.273,29700.0
2010-08-06 15:35:00,84.91,85.11,84.87,85.05,54200.0,71.2898,71.4577,71.2562,71.4073,54200.0
2010-08-06 15:40:00,85.05,85.18,84.99,85.09,28500.0,71.4073,71.5165,71.357,71.4409,28500.0
2010-08-06 15:45:00,85.1,85.22,84.93,85.18,90200.0,71.4493,71.5501,71.3066,71.5165,90200.0
2010-08-06 15:50:00,85.2,85.21,85.05,85.19,70700.0,71.5333,71.5417,71.4073,71.5249,70700.0
2010-08-06 15:55:00,85.2,85.31,85.19,85.31,130800.0,71.5333,71.6256,71.5249,71.6256,130800.0
2010-08-09 09:30:00,85.56,86.42,85.52,86.42,35600.0,71.8355,72.5576,71.8019,72.5576,35600.0
2010-08-09 09:35:00,86.38,86.39,86.05,86.1,53200.0,72.524,72.5324,72.2469,72.2889,53200.0
2010-08-09 09:40:00,86.12,86.12,85.68,85.82,38400.0,72.3057,72.3057,71.9363,72.0538,38400.0
2010-08-09 09:45:00,85.86,86.07,85.67,86.07,19400.0,72.0874,72.2637,71.9279,72.2637,19400.0
2010-08-09 09:50:00,86.04,86.04,85.9,85.96,24500.0,72.2385,72.2385,72.121,72.1714,24500.0
2010-08-09 09:55:00,85.92,85.96,85.8,85.85,22500.0,72.1378,72.1714,72.037,72.079,22500.0
2010-08-09 10:00:00,85.85,86.07,85.85,85.94,47600.0,72.079,72.2637,72.079,72.1546,47600.0
2010-08-09 10:05:00,85.93,86.06,85.9,86.06,16500.0,72.1462,72.2553,72.121,72.2553,16500.0
2010-08-09 10:10:00,86.06,86.19,86.03,86.03,13000.0,72.2553,72.3645,72.2301,72.2301,13000.0
2010-08-09 10:15:00,86.04,86.2,86.03,86.16,16200.0,72.2385,72.3729,72.2301,72.3393,16200.0
2010-08-09 10:20:00,86.16,86.38,86.15,86.36,25500.0,72.3393,72.524,72.3309,72.5072,25500.0
2010-08-09 10:25:00,86.35,86.35,86.18,86.19,29200.0,72.4988,72.4988,72.3561,72.3645,29200.0
2010-08-09 10:30:00,86.2,86.36,86.19,86.3,31200.0,72.3729,72.5072,72.3645,72.4568,31200.0
2010-08-09 10:35:00,86.3,86.39,86.25,86.33,24400.0,72.4568,72.5324,72.4148,72.482,24400.0
2010-08-09 10:40:00,86.32,86.4,86.28,86.32,18300.0,72.4736,72.5408,72.44,72.4736,18300.0
2010-08-09 10:45:00,86.32,86.34,86.3,86.31,14100.0,72.4736,72.4904,72.4568,72.4652,14100.0
2010-08-09 10:50:00,86.3,86.52,86.3,86.42,56900.0,72.4568,72.6415,72.4568,72.5576,56900.0
2010-08-09 10:55:00,86.42,86.73,86.39,86.71,64400.0,72.5576,72.8179,72.5324,72.8011,64400.0
2010-08-09 11:00:00,86.74,86.8,86.69,86.72,25900.0,72.8262,72.8766,72.7843,72.8095,25900.0
2010-08-09 11:05:00,86.72,86.9,86.68,86.73,43300.0,72.8095,72.9606,72.7759,72.8179,43300.0
2010-08-09 11:10:00,86.72,86.97,86.68,86.97,39000.0,72.8095,73.0194,72.7759,73.0194,39000.0
2010-08-09 11:15:00,86.98,86.98,86.82,86.89,19100.0,73.0277,73.0277,72.8934,72.9522,19100.0
2010-08-09 11:20:00,86.89,87.0,86.86,86.97,16100.0,72.9522,73.0445,72.927,73.0194,16100.0
2010-08-09 11:25:00,86.96,86.99,86.9,86.93,15700.0,73.011,73.0361,72.9606,72.9858,15700.0
2010-08-09 11:30:00,86.93,87.09,86.91,87.06,26700.0,72.9858,73.1201,72.969,73.0949,26700.0
2010-08-09 11:35:00,87.09,87.13,87.03,87.1,23300.0,73.1201,73.1537,73.0697,73.1285,23300.0
2010-08-09 11:40:00,87.08,87.08,86.97,86.99,13200.0,73.1117,73.1117,73.0194,73.0361,13200.0
2010-08-09 11:45:00,86.99,87.0,86.88,86.94,21700.0,73.0361,73.0445,72.9438,72.9942,21700.0
2010-08-09 11:50:00,86.92,86.94,86.82,86.83,10900.0,72.9774,72.9942,72.8934,72.9018,10900.0
2010-08-09 11:55:00,86.83,86.86,86.77,86.8,9500.0,72.9018,72.927,72.8514,72.8766,9500.0
2010-08-09 12:00:00,86.8,86.82,86.76,86.78,11400.0,72.8766,72.8934,72.843,72.8598,11400.0
2010-08-09 12:05:00,86.78,86.78,86.67,86.68,13100.0,72.8598,72.8598,72.7675,72.7759,13100.0
2010-08-09 12:10:00,86.69,86.74,86.67,86.67,9900.0,72.7843,72.8262,72.7675,72.7675,9900.0
2010-08-09 12:15:00,86.67,86.67,86.54,86.55,20900.0,72.7675,72.7675,72.6583,72.6667,20900.0
2010-08-09 12:20:00,86.56,86.6,86.49,86.55,32300.0,72.6751,72.7087,72.6163,72.6667,32300.0
2010-08-09 12:25:00,86.55,86.55,86.41,86.47,12100.0,72.6667,72.6667,72.5492,72.5996,12100.0
2010-08-09 12:30:00,86.46,86.46,86.4,86.42,13400.0,72.5912,72.5912,72.5408,72.5576,13400.0
2010-08-09 12:35:00,86.41,86.61,86.4,86.61,13700.0,72.5492,72.7171,72.5408,72.7171,13700.0
2010-08-09 12:40:00,86.59,86.75,86.59,86.65,19400.0,72.7003,72.8346,72.7003,72.7507,19400.0
2010-08-09 12:45:00,86.65,86.74,86.62,86.62,14100.0,72.7507,72.8262,72.7255,72.7255,14100.0
2010-08-09 12:50:00,86.61,86.67,86.6,86.65,9500.0,72.7171,72.7675,72.7087,72.7507,9500.0
2010-08-09 12:55:00,86.65,86.73,86.65,86.71,10700.0,72.7507,72.8179,72.7507,72.8011,10700.0
2010-08-09 13:00:00,86.72,86.75,86.65,86.65,11600.0,72.8095,72.8346,72.7507,72.7507,11600.0
2010-08-09 13:05:00,86.68,86.72,86.66,86.69,8100.0,72.7759,72.8095,72.7591,72.7843,8100.0
2010-08-09 13:10:00,86.66,86.74,86.64,86.74,8200.0,72.7591,72.8262,72.7423,72.8262,8200.0
2010-08-09 13:15:00,86.74,86.87,86.74,86.86,16800.0,72.8262,72.9354,72.8262,72.927,16800.0
2010-08-09 13:20:00,86.86,86.93,86.85,86.87,19500.0,72.927,72.9858,72.9186,72.9354,19500.0
2010-08-09 13:25:00,86.87,86.91,86.64,86.69,27300.0,72.9354,72.969,72.7423,72.7843,27300.0
2010-08-09 13:30:00,86.69,86.74,86.69,86.74,39500.0,72.7843,72.8262,72.7843,72.8262,39500.0
2010-08-09 13:35:00,86.74,86.84,86.73,86.81,14900.0,72.8262,72.9102,72.8179,72.885,14900.0
2010-08-09 13:40:00,86.82,86.85,86.79,86.82,22100.0,72.8934,72.9186,72.8682,72.8934,22100.0
2010-08-09 13:45:00,86.82,86.97,86.82,86.96,42000.0,72.8934,73.0194,72.8934,73.011,42000.0
2010-08-09 13:50:00,86.96,87.24,86.96,87.24,56700.0,73.011,73.246,73.011,73.246,56700.0
2010-08-09 13:55:00,87.23,87.29,87.2,87.26,33200.0,73.2376,73.288,73.2125,73.2628,33200.0
2010-08-09 14:00:00,87.26,87.47,87.25,87.35,90500.0,73.2628,73.4391,73.2544,73.3384,90500.0
2010-08-09 14:05:00,87.35,87.47,87.2,87.21,46200.0,73.3384,73.4391,73.2125,73.2209,46200.0
2010-08-09 14:10:00,87.22,87.23,87.09,87.14,28100.0,73.2293,73.2376,73.1201,73.1621,28100.0
2010-08-09 14:15:00,87.15,87.24,87.08,87.18,47100.0,73.1705,73.246,73.1117,73.1957,47100.0
2010-08-09 14:20:00,87.17,87.21,87.13,87.15,51700.0,73.1873,73.2209,73.1537,73.1705,51700.0
2010-08-09 14:25:00,87.15,87.16,87.02,87.03,29400.0,73.1705,73.1789,73.0613,73.0697,29400.0
2010-08-09 14:30:00,87.04,87.14,87.03,87.11,44300.0,73.0781,73.1621,73.0697,73.1369,44300.0
2010-08-09 14:35:00,87.13,87.28,87.09,87.22,44000.0,73.1537,73.2796,73.1201,73.2293,44000.0
2010-08-09 14:40:00,87.23,87.38,87.23,87.33,33800.0,73.2376,73.3636,73.2376,73.3216,33800.0
2010-08-09 14:45:00,87.35,87.58,87.35,87.58,45200.0,73.3384,73.5315,73.3384,73.5315,45200.0
2010-08-09 14:50:00,87.58,87.66,87.53,87.63,57800.0,73.5315,73.5987,73.4895,73.5735,57800.0
2010-08-09 14:55:00,87.64,87.74,87.63,87.68,43400.0,73.5819,73.6658,73.5735,73.6155,43400.0
2010-08-09 15:00:00,87.7,87.7,87.52,87.59,59700.0,73.6323,73.6323,73.4811,73.5399,59700.0
2010-08-09 15:05:00,87.57,87.61,87.5,87.56,44600.0,73.5231,73.5567,73.4643,73.5147,44600.0
2010-08-09 15:10:00,87.55,87.61,87.45,87.46,55100.0,73.5063,73.5567,73.4224,73.4308,55100.0
2010-08-09 15:15:00,87.48,87.58,87.46,87.56,34800.0,73.4475,73.5315,73.4308,73.5147,34800.0
2010-08-09 15:20:00,87.56,87.63,87.5,87.51,34800.0,73.5147,73.5735,73.4643,73.4727,34800.0
2010-08-09 15:25:00,87.5,87.53,87.48,87.51,28300.0,73.4643,73.4895,73.4475,73.4727,28300.0
2010-08-09 15:30:00,87.5,87.58,87.25,87.29,76100.0,73.4643,73.5315,73.2544,73.288,76100.0
2010-08-09 15:35:00,87.3,87.34,87.2,87.2,53000.0,73.2964,73.33,73.2125,73.2125,53000.0
2010-08-09 15:40:00,87.2,87.39,87.18,87.35,87900.0,73.2125,73.372,73.1957,73.3384,87900.0
2010-08-09 15:45:00,87.34,87.39,87.31,87.34,105400.0,73.33,73.372,73.3048,73.33,105400.0
2010-08-09 15:50:00,87.34,87.37,87.3,87.35,174900.0,73.33,73.3552,73.2964,73.3384,174900.0
2010-08-09 15:55:00,87.34,87.37,87.29,87.31,158200.0,73.33,73.3552,73.288,73.3048,158200.0
2010-08-10 09:30:00,86.44,86.57,86.21,86.54,53000.0,72.5744,72.6835,72.3813,72.6583,53000.0
2010-08-10 09:35:00,86.55,86.66,86.36,86.44,58100.0,72.6667,72.7591,72.5072,72.5744,58100.0
2010-08-10 09:40:00,86.45,86.5,86.28,86.43,54500.0,72.5828,72.6247,72.44,72.566,54500.0
2010-08-10 09:45:00,86.39,86.39,86.11,86.17,60900.0,72.5324,72.5324,72.2973,72.3477,60900.0
2010-08-10 09:50:00,86.15,86.15,85.8,85.94,28800.0,72.3309,72.3309,72.037,72.1546,28800.0
2010-08-10 09:55:00,85.96,86.35,85.94,86.35,26100.0,72.1714,72.4988,72.1546,72.4988,26100.0
2010-08-10 10:00:00,86.33,86.43,86.17,86.29,29900.0,72.482,72.566,72.3477,72.4484,29900.0
2010-08-10 10:05:00,86.33,86.36,85.89,86.26,41400.0,72.482,72.5072,72.1126,72.4232,41400.0
2010-08-10 10:10:00,86.27,86.33,85.95,85.99,86600.0,72.4316,72.482,72.163,72.1966,86600.0
2010-08-10 10:15:00,85.98,86.02,85.83,86.02,34000.0,72.1882,72.2217,72.0622,72.2217,34000.0
2010-08-10 10:20:00,86.01,86.15,86.0,86.14,62100.0,72.2133,72.3309,72.2049,72.3225,62100.0
2010-08-10 10:25:00,86.1,86.27,86.09,86.21,23900.0,72.2889,72.4316,72.2805,72.3813,23900.0
2010-08-10 10:30:00,86.21,86.23,85.99,86.0,24000.0,72.3813,72.3981,72.1966,72.2049,24000.0
2010-08-10 10:35:00,86.0,86.03,85.81,85.93,36000.0,72.2049,72.2301,72.0454,72.1462,36000.0
2010-08-10 10:40:00,85.96,86.03,85.91,85.91,19400.0,72.1714,72.2301,72.1294,72.1294,19400.0
2010-08-10 10:45:00,85.91,85.93,85.84,85.9,31200.0,72.1294,72.1462,72.0706,72.121,31200.0
2010-08-10 10:50:00,85.9,86.0,85.9,85.98,29300.0,72.121,72.2049,72.121,72.1882,29300.0
2010-08-10 10:55:00,85.97,85.97,85.77,85.8,22600.0,72.1798,72.1798,72.0118,72.037,22600.0
2010-08-10 11:00:00,85.79,86.0,85.79,85.99,14600.0,72.0286,72.2049,72.0286,72.1966,14600.0
2010-08-10 11:05:00,86.0,86.0,85.91,85.96,10000.0,72.2049,72.2049,72.1294,72.1714,10000.0
2010-08-10 11:10:00,85.96,86.1,85.96,86.0,27700.0,72.1714,72.2889,72.1714,72.2049,27700.0
2010-08-10 11:15:00,86.02,86.06,85.98,86.02,8000.0,72.2217,72.2553,72.1882,72.2217,8000.0
2010-08-10 11:20:00,86.02,86.06,85.94,85.98,10400.0,72.2217,72.2553,72.1546,72.1882,10400.0
2010-08-10 11:25:00,85.98,85.99,85.89,85.9,7600.0,72.1882,72.1966,72.1126,72.121,7600.0
2010-08-10 11:30:00,85.89,85.93,85.81,85.9,11700.0,72.1126,72.1462,72.0454,72.121,11700.0
2010-08-10 11:35:00,85.89,86.0,85.89,85.92,9500.0,72.1126,72.2049,72.1126,72.1378,9500.0
2010-08-10 11:40:00,85.92,86.0,85.86,85.96,38300.0,72.1378,72.2049,72.0874,72.1714,38300.0
2010-08-10 11:45:00,85.97,86.12,85.96,86.12,51800.0,72.1798,72.3057,72.1714,72.3057,51800.0
2010-08-10 11:50:00,86.08,86.25,86.07,86.22,28900.0,72.2721,72.4148,72.2637,72.3897,28900.0
2010-08-10 11:55:00,86.22,86.34,86.22,86.24,8100.0,72.3897,72.4904,72.3897,72.4065,8100.0
2010-08-10 12:00:00,86.24,86.34,86.14,86.31,23000.0,72.4065,72.4904,72.3225,72.4652,23000.0
2010-08-10 12:05:00,86.31,86.45,86.31,86.4,27500.0,72.4652,72.5828,72.4652,72.5408,27500.0
2010-08-10 12:10:00,86.41,86.44,86.37,86.4,8900.0,72.5492,72.5744,72.5156,72.5408,8900.0
2010-08-10 12:15:00,86.4,86.4,86.26,86.28,9200.0,72.5408,72.5408,72.4232,72.44,9200.0
2010-08-10 12:20:00,86.3,86.39,86.29,86.35,10400.0,72.4568,72.5324,72.4484,72.4988,10400.0
2010-08-10 12:25:00,86.35,86.4,86.35,86.39,12100.0,72.4988,72.5408,72.4988,72.5324,12100.0
2010-08-10 12:30:00,86.39,86.58,86.38,86.57,23400.0,72.5324,72.6919,72.524,72.6835,23400.0
2010-08-10 12:35:00,86.57,86.66,86.56,86.64,22000.0,72.6835,72.7591,72.6751,72.7423,22000.0
2010-08-10 12:40:00,86.64,86.64,86.47,86.58,10700.0,72.7423,72.7423,72.5996,72.6919,10700.0
2010-08-10 12:45:00,86.59,86.59,86.48,86.56,14700.0,72.7003,72.7003,72.608,72.6751,14700.0
2010-08-10 12:50:00,86.56,86.57,86.37,86.4,7600.0,72.6751,72.6835,72.5156,72.5408,7600.0
2010-08-10 12:55:00,86.38,86.48,86.38,86.41,6200.0,72.524,72.608,72.524,72.5492,6200.0
2010-08-10 13:00:00,86.39,86.39,86.31,86.36,8000.0,72.5324,72.5324,72.4652,72.5072,8000.0
2010-08-10 13:05:00,86.35,86.4,86.25,86.26,11200.0,72.4988,72.5408,72.4148,72.4232,11200.0
2010-08-10 13:10:00,86.26,86.29,86.09,86.13,28100.0,72.4232,72.4484,72.2805,72.3141,28100.0
2010-08-10 13:15:00,86.09,86.15,86.05,86.13,22700.0,72.2805,72.3309,72.2469,72.3141,22700.0
2010-08-10 13:20:00,86.1,86.14,85.98,85.98,10700.0,72.2889,72.3225,72.1882,72.1882,10700.0
2010-08-10 13:25:00,86.02,86.04,85.87,85.87,3800.0,72.2217,72.2385,72.0958,72.0958,3800.0
2010-08-10 13:30:00,85.88,86.09,85.84,86.09,19500.0,72.1042,72.2805,72.0706,72.2805,19500.0
2010-08-10 13:35:00,86.07,86.31,86.06,86.29,22200.0,72.2637,72.4652,72.2553,72.4484,22200.0
2010-08-10 13:40:00,86.28,86.51,86.28,86.49,26800.0,72.44,72.6331,72.44,72.6163,26800.0
2010-08-10 13:45:00,86.49,86.54,86.31,86.39,28800.0,72.6163,72.6583,72.4652,72.5324,28800.0
2010-08-10 13:50:00,86.38,86.38,86.19,86.3,28600.0,72.524,72.524,72.3645,72.4568,28600.0
2010-08-10 13:55:00,86.28,86.37,86.17,86.34,22900.0,72.44,72.5156,72.3477,72.4904,22900.0
2010-08-10 14:00:00,86.37,86.49,86.35,86.49,11800.0,72.5156,72.6163,72.4988,72.6163,11800.0
2010-08-10 14:05:00,86.48,86.58,86.45,86.58,18500.0,72.608,72.6919,72.5828,72.6919,18500.0
2010-08-10 14:10:00,86.58,86.59,86.37,86.55,12700.0,72.6919,72.7003,72.5156,72.6667,12700.0
2010-08-10 14:15:00,86.57,87.02,86.5,86.59,81000.0,72.6835,73.0613,72.6247,72.7003,81000.0
2010-08-10 14:20:00,86.6,86.75,86.32,86.36,60900.0,72.7087,72.8346,72.4736,72.5072,60900.0
2010-08-10 14:25:00,86.34,86.61,86.22,86.61,29800.0,72.4904,72.7171,72.3897,72.7171,29800.0
2010-08-10 14:30:00,86.6,87.01,86.6,86.85,43100.0,72.7087,73.0529,72.7087,72.9186,43100.0
2010-08-10 14:35:00,86.85,87.01,86.69,86.93,24500.0,72.9186,73.0529,72.7843,72.9858,24500.0
2010-08-10 14:40:00,86.94,87.14,86.88,87.06,66000.0,72.9942,73.1621,72.9438,73.0949,66000.0
2010-08-10 14:45:00,87.08,87.14,86.96,87.01,32800.0,73.1117,73.1621,73.011,73.0529,32800.0
2010-08-10 14:50:00,87.02,87.02,86.84,86.98,32300.0,73.0613,73.0613,72.9102,73.0277,32300.0
2010-08-10 14:55:00,86.99,87.11,86.94,87.02,34100.0,73.0361,73.1369,72.9942,73.0613,34100.0
2010-08-10 15:00:00,87.0,87.23,86.98,87.19,30700.0,73.0445,73.2376,73.0277,73.2041,30700.0
2010-08-10 15:05:00,87.2,87.28,87.05,87.28,32000.0,73.2125,73.2796,73.0865,73.2796,32000.0
2010-08-10 15:10:00,87.25,87.3,86.93,87.06,80700.0,73.2544,73.2964,72.9858,73.0949,80700.0
2010-08-10 15:15:00,87.04,87.07,86.72,86.77,54500.0,73.0781,73.1033,72.8095,72.8514,54500.0
2010-08-10 15:20:00,86.78,86.92,86.68,86.91,34100.0,72.8598,72.9774,72.7759,72.969,34100.0
2010-08-10 15:25:00,86.88,87.06,86.8,87.04,39100.0,72.9438,73.0949,72.8766,73.0781,39100.0
2010-08-10 15:30:00,87.05,87.2,86.9,87.17,75900.0,73.0865,73.2125,72.9606,73.1873,75900.0
2010-08-10 15:35:00,87.12,87.3,87.04,87.22,41700.0,73.1453,73.2964,73.0781,73.2293,41700.0
2010-08-10 15:40:00,87.22,87.47,87.22,87.42,72900.0,73.2293,73.4391,73.2293,73.3972,72900.0
2010-08-10 15:45:00,87.41,87.47,87.27,87.3,107600.0,73.3888,73.4391,73.2712,73.2964,107600.0
2010-08-10 15:50:00,87.3,87.39,86.95,87.07,161700.0,73.2964,73.372,73.0026,73.1033,161700.0
2010-08-10 15:55:00,87.07,87.15,86.99,87.1,146600.0,73.1033,73.1705,73.0361,73.1285,146600.0
2010-08-11 09:30:00,85.42,85.48,84.31,84.31,87900.0,71.718,71.7684,70.786,70.786,87900.0
2010-08-11 09:35:00,84.41,84.95,84.37,84.86,71200.0,70.87,71.3234,70.8364,71.2478,71200.0
2010-08-11 09:40:00,84.87,85.05,84.51,84.82,52600.0,71.2562,71.4073,70.954,71.2142,52600.0
2010-08-11 09:45:00,84.82,84.97,84.46,84.48,56400.0,71.2142,71.3402,70.912,70.9288,56400.0
2010-08-11 09:50:00,84.51,84.51,84.23,84.36,41200.0,70.954,70.954,70.7189,70.828,41200.0
2010-08-11 09:55:00,84.34,84.58,84.02,84.29,60300.0,70.8112,71.0127,70.5426,70.7692,60300.0
2010-08-11 10:00:00,84.29,84.38,84.22,84.28,36100.0,70.7692,70.8448,70.7105,70.7608,36100.0
2010-08-11 10:05:00,84.28,84.41,84.19,84.31,65100.0,70.7608,70.87,70.6853,70.786,65100.0
2010-08-11 10:10:00,84.3,84.44,84.18,84.18,34100.0,70.7776,70.8952,70.6769,70.6769,34100.0
2010-08-11 10:15:00,84.18,84.18,83.8,83.89,65700.0,70.6769,70.6769,70.3578,70.4334,65700.0
2010-08-11 10:20:00,83.9,84.08,83.87,84.0,45800.0,70.4418,70.5929,70.4166,70.5258,45800.0
2010-08-11 10:25:00,83.98,84.07,83.91,83.91,28300.0,70.509,70.5845,70.4502,70.4502,28300.0
2010-08-11 10:30:00,83.91,83.94,83.75,83.9,48600.0,70.4502,70.4754,70.3159,70.4418,48600.0
2010-08-11 10:35:00,83.87,83.96,83.79,83.96,69300.0,70.4166,70.4922,70.3494,70.4922,69300.0
2010-08-11 10:40:00,83.92,84.01,83.65,83.65,47300.0,70.4586,70.5342,70.2319,70.2319,47300.0
2010-08-11 10:45:00,83.65,83.68,83.34,83.49,105800.0,70.2319,70.2571,69.9716,70.0976,105800.0
2010-08-11 10:50:00,83.49,83.7,83.44,83.7,59600.0,70.0976,70.2739,70.0556,70.2739,59600.0
2010-08-11 10:55:00,83.69,83.7,83.45,83.45,57800.0,70.2655,70.2739,70.064,70.064,57800.0
2010-08-11 11:00:00,83.45,83.52,83.34,83.52,70500.0,70.064,70.1228,69.9716,70.1228,70500.0
2010-08-11 11:05:00,83.54,83.75,83.46,83.6,33900.0,70.1396,70.3159,70.0724,70.1899,33900.0
2010-08-11 11:10:00,83.6,83.6,83.3,83.47,91700.0,70.1899,70.1899,69.938,70.0808,91700.0
2010-08-11 11:15:00,83.47,83.52,83.17,83.25,26800.0,70.0808,70.1228,69.8289,69.8961,26800.0
2010-08-11 11:20:00,83.24,83.36,83.13,83.32,40100.0,69.8877,69.9884,69.7953,69.9548,40100.0
2010-08-11 11:25:00,83.3,83.45,83.21,83.24,35000.0,69.938,70.064,69.8625,69.8877,35000.0
2010-08-11 11:30:00,83.24,83.31,83.04,83.04,50400.0,69.8877,69.9464,69.7198,69.7198,50400.0
2010-08-11 11:35:00,83.06,83.13,83.0,83.12,57200.0,69.7365,69.7953,69.6862,69.7869,57200.0
2010-08-11 11:40:00,83.13,83.15,83.01,83.06,29100.0,69.7953,69.8121,69.6946,69.7365,29100.0
2010-08-11 11:45:00,83.06,83.06,82.9,82.94,53300.0,69.7365,69.7365,69.6022,69.6358,53300.0
2010-08-11 11:50:00,82.93,82.95,82.83,82.9,30000.0,69.6274,69.6442,69.5434,69.6022,30000.0
2010-08-11 11:55:00,82.91,82.95,82.86,82.91,52900.0,69.6106,69.6442,69.5686,69.6106,52900.0
2010-08-11 12:00:00,82.9,82.97,82.82,82.86,96000.0,69.6022,69.661,69.535,69.5686,96000.0
2010-08-11 12:05:00,82.86,83.09,82.85,82.99,31500.0,69.5686,69.7617,69.5602,69.6778,31500.0
2010-08-11 12:10:00,82.99,83.1,82.97,83.09,18200.0,69.6778,69.7701,69.661,69.7617,18200.0
2010-08-11 12:15:00,83.1,83.15,82.93,82.94,32200.0,69.7701,69.8121,69.6274,69.6358,32200.0
2010-08-11 12:20:00,82.94,83.01,82.78,82.9,34400.0,69.6358,69.6946,69.5015,69.6022,34400.0
2010-08-11 12:25:00,82.91,82.98,82.81,82.83,31600.0,69.6106,69.6694,69.5266,69.5434,31600.0
2010-08-11 12:30:00,82.83,82.94,82.83,82.93,22400.0,69.5434,69.6358,69.5434,69.6274,22400.0
2010-08-11 12:35:00,82.92,82.98,82.9,82.91,25100.0,69.619,69.6694,69.6022,69.6106,25100.0
2010-08-11 12:40:00,82.91,82.94,82.84,82.86,19500.0,69.6106,69.6358,69.5518,69.5686,19500.0
2010-08-11 12:45:00,82.86,82.93,82.81,82.84,21900.0,69.5686,69.6274,69.5266,69.5518,21900.0
2010-08-11 12:50:00,82.83,82.93,82.76,82.88,24200.0,69.5434,69.6274,69.4847,69.5854,24200.0
2010-08-11 12:55:00,82.86,82.94,82.86,82.91,15300.0,69.5686,69.6358,69.5686,69.6106,15300.0
2010-08-11 13:00:00,82.91,82.97,82.87,82.95,14200.0,69.6106,69.661,69.577,69.6442,14200.0
2010-08-11 13:05:00,82.97,83.05,82.97,83.02,20100.0,69.661,69.7282,69.661,69.703,20100.0
2010-08-11 13:10:00,83.03,83.15,82.96,83.11,15900.0,69.7114,69.8121,69.6526,69.7785,15900.0
2010-08-11 13:15:00,83.12,83.26,83.12,83.23,34400.0,69.7869,69.9045,69.7869,69.8793,34400.0
2010-08-11 13:20:00,83.23,83.23,83.08,83.11,20100.0,69.8793,69.8793,69.7533,69.7785,20100.0
2010-08-11 13:25:00,83.11,83.26,83.1,83.25,43000.0,69.7785,69.9045,69.7701,69.8961,43000.0
2010-08-11 13:30:00,83.25,83.25,83.2,83.21,21000.0,69.8961,69.8961,69.8541,69.8625,21000.0
2010-08-11 13:35:00,83.22,83.23,83.08,83.08,12300.0,69.8709,69.8793,69.7533,69.7533,12300.0
2010-08-11 13:40:00,83.08,83.28,83.08,83.25,22400.0,69.7533,69.9213,69.7533,69.8961,22400.0
2010-08-11 13:45:00,83.26,83.26,83.17,83.19,10700.0,69.9045,69.9045,69.8289,69.8457,10700.0
2010-08-11 13:50:00,83.2,83.21,83.04,83.07,16900.0,69.8541,69.8625,69.7198,69.7449,16900.0
2010-08-11 13:55:00,83.07,83.08,82.96,82.99,20800.0,69.7449,69.7533,69.6526,69.6778,20800.0
2010-08-11 14:00:00,82.99,83.19,82.99,83.16,13600.0,69.6778,69.8457,69.6778,69.8205,13600.0
2010-08-11 14:05:00,83.18,83.31,83.1,83.23,31400.0,69.8373,69.9464,69.7701,69.8793,31400.0
2010-08-11 14:10:00,83.22,83.3,83.17,83.3,30400.0,69.8709,69.938,69.8289,69.938,30400.0
2010-08-11 14:15:00,83.29,83.29,83.08,83.11,17300.0,69.9297,69.9297,69.7533,69.7785,17300.0
2010-08-11 14:20:00,83.1,83.25,83.05,83.06,46900.0,69.7701,69.8961,69.7282,69.7365,46900.0
2010-08-11 14:25:00,83.06,83.17,83.05,83.06,14400.0,69.7365,69.8289,69.7282,69.7365,14400.0
2010-08-11 14:30:00,83.05,83.07,82.97,82.98,17700.0,69.7282,69.7449,69.661,69.6694,17700.0
2010-08-11 14:35:00,82.96,82.96,82.79,82.83,32300.0,69.6526,69.6526,69.5099,69.5434,32300.0
2010-08-11 14:40:00,82.84,82.9,82.62,82.68,35000.0,69.5518,69.6022,69.3671,69.4175,35000.0
2010-08-11 14:45:00,82.66,82.78,82.63,82.73,16400.0,69.4007,69.5015,69.3755,69.4595,16400.0
2010-08-11 14:50:00,82.73,82.73,82.48,82.51,54900.0,69.4595,69.4595,69.2496,69.2748,54900.0
2010-08-11 14:55:00,82.51,82.61,82.47,82.6,25800.0,69.2748,69.3587,69.2412,69.3503,25800.0
2010-08-11 15:00:00,82.6,82.75,82.55,82.75,38700.0,69.3503,69.4763,69.3084,69.4763,38700.0
2010-08-11 15:05:00,82.74,82.94,82.71,82.9,33800.0,69.4679,69.6358,69.4427,69.6022,33800.0
2010-08-11 15:10:00,82.91,83.05,82.9,82.93,48700.0,69.6106,69.7282,69.6022,69.6274,48700.0
2010-08-11 15:15:00,82.93,82.93,82.74,82.84,38300.0,69.6274,69.6274,69.4679,69.5518,38300.0
2010-08-11 15:20:00,82.86,82.93,82.79,82.8,29000.0,69.5686,69.6274,69.5099,69.5183,29000.0
2010-08-11 15:25:00,82.81,83.1,82.81,83.06,63600.0,69.5266,69.7701,69.5266,69.7365,63600.0
2010-08-11 15:30:00,83.06,83.3,83.0,83.2,82900.0,69.7365,69.938,69.6862,69.8541,82900.0
2010-08-11 15:35:00,83.17,83.21,83.04,83.19,67800.0,69.8289,69.8625,69.7198,69.8457,67800.0
2010-08-11 15:40:00,83.21,83.25,82.96,83.04,96500.0,69.8625,69.8961,69.6526,69.7198,96500.0
2010-08-11 15:45:00,83.05,83.19,83.01,83.08,118300.0,69.7282,69.8457,69.6946,69.7533,118300.0
2010-08-11 15:50:00,83.07,83.08,82.77,82.96,174300.0,69.7449,69.7533,69.4931,69.6526,174300.0
2010-08-11 15:55:00,82.95,83.2,82.94,83.14,164000.0,69.6442,69.8541,69.6358,69.8037,164000.0
2010-08-12 09:30:00,81.75,81.93,81.44,81.93,89900.0,68.6367,68.7878,68.3764,68.7878,89900.0
2010-08-12 09:35:00,81.95,82.01,81.16,81.31,98300.0,68.8046,68.855,68.1413,68.2673,98300.0
2010-08-12 09:40:00,81.31,81.57,81.27,81.47,66400.0,68.2673,68.4856,68.2337,68.4016,66400.0
2010-08-12 09:45:00,81.44,81.47,81.26,81.4,81500.0,68.3764,68.4016,68.2253,68.3428,81500.0
2010-08-12 09:50:00,81.42,81.47,81.05,81.2,85100.0,68.3596,68.4016,68.049,68.1749,85100.0
2010-08-12 09:55:00,81.2,81.47,81.13,81.2,40100.0,68.1749,68.4016,68.1161,68.1749,40100.0
2010-08-12 10:00:00,81.2,81.41,81.15,81.31,54700.0,68.1749,68.3512,68.1329,68.2673,54700.0
2010-08-12 10:05:00,81.28,81.44,81.24,81.43,50600.0,68.2421,68.3764,68.2085,68.368,50600.0
2010-08-12 10:10:00,81.45,81.58,81.37,81.37,53200.0,68.3848,68.4939,68.3176,68.3176,53200.0
2010-08-12 10:15:00,81.37,81.53,81.23,81.23,31700.0,68.3176,68.452,68.2001,68.2001,31700.0
2010-08-12 10:20:00,81.25,81.32,81.0,81.12,48700.0,68.2169,68.2757,68.007,68.1077,48700.0
2010-08-12 10:25:00,81.09,81.21,80.92,81.0,44600.0,68.0825,68.1833,67.9398,68.007,44600.0
2010-08-12 10:30:00,80.92,81.15,80.89,81.01,24100.0,67.9398,68.1329,67.9146,68.0154,24100.0
2010-08-12 10:35:00,81.02,81.19,80.97,81.17,47700.0,68.0238,68.1665,67.9818,68.1497,47700.0
2010-08-12 10:40:00,81.17,81.65,81.06,81.56,41200.0,68.1497,68.5527,68.0574,68.4772,41200.0
2010-08-12 10:45:00,81.57,81.75,81.56,81.64,36200.0,68.4856,68.6367,68.4772,68.5443,36200.0
2010-08-12 10:50:00,81.64,81.99,81.57,81.92,67500.0,68.5443,68.8382,68.4856,68.7794,67500.0
2010-08-12 10:55:00,81.92,82.0,81.67,81.67,78100.0,68.7794,68.8466,68.5695,68.5695,78100.0
2010-08-12 11:00:00,81.67,81.98,81.67,81.76,101100.0,68.5695,68.8298,68.5695,68.6451,101100.0
2010-08-12 11:05:00,81.74,81.86,81.72,81.77,38700.0,68.6283,68.729,68.6115,68.6535,38700.0
2010-08-12 11:10:00,81.77,81.77,81.67,81.7,40200.0,68.6535,68.6535,68.5695,68.5947,40200.0
2010-08-12 11:15:00,81.7,81.8,81.67,81.75,40600.0,68.5947,68.6787,68.5695,68.6367,40600.0
2010-08-12 11:20:00,81.75,81.86,81.72,81.79,39600.0,68.6367,68.729,68.6115,68.6703,39600.0
2010-08-12 11:25:00,81.8,82.06,81.79,82.0,31800.0,68.6787,68.897,68.6703,68.8466,31800.0
2010-08-12 11:30:00,82.01,82.19,81.95,81.99,46300.0,68.855,69.0061,68.8046,68.8382,46300.0
2010-08-12 11:35:00,82.01,82.04,81.89,81.92,34700.0,68.855,68.8802,68.7542,68.7794,34700.0
2010-08-12 11:40:00,81.91,81.92,81.73,81.74,18500.0,68.771,68.7794,68.6199,68.6283,18500.0
2010-08-12 11:45:00,81.76,81.91,81.75,81.76,17000.0,68.6451,68.771,68.6367,68.6451,17000.0
2010-08-12 11:50:00,81.78,81.94,81.78,81.9,28100.0,68.6619,68.7962,68.6619,68.7626,28100.0
2010-08-12 11:55:00,81.9,81.93,81.76,81.77,11100.0,68.7626,68.7878,68.6451,68.6535,11100.0
2010-08-12 12:00:00,81.76,81.77,81.59,81.67,23300.0,68.6451,68.6535,68.5023,68.5695,23300.0
2010-08-12 12:05:00,81.67,81.79,81.67,81.79,5900.0,68.5695,68.6703,68.5695,68.6703,5900.0
2010-08-12 12:10:00,81.8,81.86,81.74,81.74,13200.0,68.6787,68.729,68.6283,68.6283,13200.0
2010-08-12 12:15:00,81.75,81.9,81.73,81.84,19100.0,68.6367,68.7626,68.6199,68.7122,19100.0
2010-08-12 12:20:00,81.83,81.92,81.81,81.91,8400.0,68.7038,68.7794,68.6871,68.771,8400.0
2010-08-12 12:25:00,81.93,82.02,81.92,81.96,20400.0,68.7878,68.8634,68.7794,68.813,20400.0
2010-08-12 12:30:00,81.97,82.02,81.96,82.0,2900.0,68.8214,68.8634,68.813,68.8466,2900.0
2010-08-12 12:35:00,82.0,82.0,81.88,81.92,25400.0,68.8466,68.8466,68.7458,68.7794,25400.0
2010-08-12 12:40:00,81.93,81.99,81.9,81.99,11000.0,68.7878,68.8382,68.7626,68.8382,11000.0
2010-08-12 12:45:00,82.0,82.04,81.92,81.98,9600.0,68.8466,68.8802,68.7794,68.8298,9600.0
2010-08-12 12:50:00,81.97,82.01,81.92,81.99,13100.0,68.8214,68.855,68.7794,68.8382,13100.0
2010-08-12 12:55:00,81.96,82.02,81.93,81.99,12900.0,68.813,68.8634,68.7878,68.8382,12900.0
2010-08-12 13:00:00,81.99,82.11,81.97,82.1,14100.0,68.8382,68.9389,68.8214,68.9305,14100.0
2010-08-12 13:05:00,82.09,82.09,81.92,81.92,15400.0,68.9221,68.9221,68.7794,68.7794,15400.0
2010-08-12 13:10:00,81.93,81.98,81.9,81.98,8700.0,68.7878,68.8298,68.7626,68.8298,8700.0
2010-08-12 13:15:00,81.95,82.11,81.92,82.11,18800.0,68.8046,68.9389,68.7794,68.9389,18800.0
2010-08-12 13:20:00,82.11,82.11,81.91,81.98,12900.0,68.9389,68.9389,68.771,68.8298,12900.0
2010-08-12 13:25:00,81.94,81.95,81.77,81.87,17100.0,68.7962,68.8046,68.6535,68.7374,17100.0
2010-08-12 13:30:00,81.87,81.91,81.74,81.78,19000.0,68.7374,68.771,68.6283,68.6619,19000.0
2010-08-12 13:35:00,81.75,81.81,81.73,81.74,10200.0,68.6367,68.6871,68.6199,68.6283,10200.0
2010-08-12 13:40:00,81.73,81.77,81.67,81.76,14000.0,68.6199,68.6535,68.5695,68.6451,14000.0
2010-08-12 13:45:00,81.76,81.76,81.55,81.61,32100.0,68.6451,68.6451,68.4688,68.5191,32100.0
2010-08-12 13:50:00,81.6,81.63,81.45,81.45,12700.0,68.5107,68.5359,68.3848,68.3848,12700.0
2010-08-12 13:55:00,81.45,81.51,81.45,81.48,13000.0,68.3848,68.4352,68.3848,68.41,13000.0
2010-08-12 14:00:00,81.48,81.52,81.45,81.49,15400.0,68.41,68.4436,68.3848,68.4184,15400.0
2010-08-12 14:05:00,81.5,81.56,81.49,81.54,20900.0,68.4268,68.4772,68.4184,68.4604,20900.0
2010-08-12 14:10:00,81.54,81.61,81.54,81.58,13400.0,68.4604,68.5191,68.4604,68.4939,13400.0
2010-08-12 14:15:00,81.59,81.71,81.57,81.67,20700.0,68.5023,68.6031,68.4856,68.5695,20700.0
2010-08-12 14:20:00,81.68,81.69,81.57,81.61,15200.0,68.5779,68.5863,68.4856,68.5191,15200.0
2010-08-12 14:25:00,81.63,81.73,81.58,81.7,17800.0,68.5359,68.6199,68.4939,68.5947,17800.0
2010-08-12 14:30:00,81.67,81.74,81.64,81.65,14800.0,68.5695,68.6283,68.5443,68.5527,14800.0
2010-08-12 14:35:00,81.69,81.7,81.51,81.55,17200.0,68.5863,68.5947,68.4352,68.4688,17200.0
2010-08-12 14:40:00,81.56,81.58,81.43,81.58,15200.0,68.4772,68.4939,68.368,68.4939,15200.0
2010-08-12 14:45:00,81.57,81.59,81.48,81.52,19600.0,68.4856,68.5023,68.41,68.4436,19600.0
2010-08-12 14:50:00,81.52,81.73,81.5,81.73,23100.0,68.4436,68.6199,68.4268,68.6199,23100.0
2010-08-12 14:55:00,81.74,81.8,81.63,81.65,24700.0,68.6283,68.6787,68.5359,68.5527,24700.0
2010-08-12 15:00:00,81.63,81.99,81.63,81.97,32800.0,68.5359,68.8382,68.5359,68.8214,32800.0
2010-08-12 15:05:00,81.96,81.96,81.86,81.93,30100.0,68.813,68.813,68.729,68.7878,30100.0
2010-08-12 15:10:00,81.92,82.1,81.92,81.98,36800.0,68.7794,68.9305,68.7794,68.8298,36800.0
2010-08-12 15:15:00,81.97,82.01,81.79,81.8,29100.0,68.8214,68.855,68.6703,68.6787,29100.0
2010-08-12 15:20:00,81.82,81.95,81.8,81.92,45900.0,68.6955,68.8046,68.6787,68.7794,45900.0
2010-08-12 15:25:00,81.92,81.92,81.77,81.79,41700.0,68.7794,68.7794,68.6535,68.6703,41700.0
2010-08-12 15:30:00,81.79,82.02,81.79,81.97,65100.0,68.6703,68.8634,68.6703,68.8214,65100.0
2010-08-12 15:35:00,81.96,82.03,81.84,81.92,43700.0,68.813,68.8718,68.7122,68.7794,43700.0
2010-08-12 15:40:00,81.92,81.92,81.57,81.77,81500.0,68.7794,68.7794,68.4856,68.6535,81500.0
2010-08-12 15:45:00,81.77,81.96,81.7,81.83,100800.0,68.6535,68.813,68.5947,68.7038,100800.0
2010-08-12 15:50:00,81.85,82.04,81.8,81.96,109200.0,68.7206,68.8802,68.6787,68.813,109200.0
2010-08-12 15:55:00,81.97,82.05,81.88,81.93,118600.0,68.8214,68.8886,68.7458,68.7878,118600.0
2010-08-13 09:30:00,81.78,82.13,81.34,82.13,35700.0,68.6619,68.9557,68.2924,68.9557,35700.0
2010-08-13 09:35:00,82.07,82.16,81.9,81.98,45400.0,68.9053,68.9809,68.7626,68.8298,45400.0
2010-08-13 09:40:00,81.91,81.99,81.43,81.43,30900.0,68.771,68.8382,68.368,68.368,30900.0
2010-08-13 09:45:00,81.41,81.63,81.41,81.58,17200.0,68.3512,68.5359,68.3512,68.4939,17200.0
2010-08-13 09:50:00,81.53,81.6,81.41,81.52,18900.0,68.452,68.5107,68.3512,68.4436,18900.0
2010-08-13 09:55:00,81.54,82.07,81.54,81.99,24900.0,68.4604,68.9053,68.4604,68.8382,24900.0
2010-08-13 10:00:00,81.99,82.13,81.85,82.08,15100.0,68.8382,68.9557,68.7206,68.9137,15100.0
2010-08-13 10:05:00,82.05,82.2,82.0,82.04,28100.0,68.8886,69.0145,68.8466,68.8802,28100.0
2010-08-13 10:10:00,82.0,82.16,81.88,81.9,18900.0,68.8466,68.9809,68.7458,68.7626,18900.0
2010-08-13 10:15:00,81.88,81.98,81.8,81.8,14500.0,68.7458,68.8298,68.6787,68.6787,14500.0
2010-08-13 10:20:00,81.8,81.87,81.6,81.71,23300.0,68.6787,68.7374,68.5107,68.6031,23300.0
2010-08-13 10:25:00,81.69,81.87,81.62,81.87,6800.0,68.5863,68.7374,68.5275,68.7374,6800.0
2010-08-13 10:30:00,81.84,81.84,81.5,81.59,16800.0,68.7122,68.7122,68.4268,68.5023,16800.0
2010-08-13 10:35:00,81.64,81.73,81.62,81.72,12400.0,68.5443,68.6199,68.5275,68.6115,12400.0
2010-08-13 10:40:00,81.7,81.75,81.55,81.67,26400.0,68.5947,68.6367,68.4688,68.5695,26400.0
2010-08-13 10:45:00,81.66,81.67,81.45,81.47,22900.0,68.5611,68.5695,68.3848,68.4016,22900.0
2010-08-13 10:50:00,81.45,81.55,81.41,81.43,23700.0,68.3848,68.4688,68.3512,68.368,23700.0
2010-08-13 10:55:00,81.46,81.53,81.4,81.5,37000.0,68.3932,68.452,68.3428,68.4268,37000.0
2010-08-13 11:00:00,81.49,81.53,81.46,81.5,15100.0,68.4184,68.452,68.3932,68.4268,15100.0
2010-08-13 11:05:00,81.5,81.63,81.49,81.51,23100.0,68.4268,68.5359,68.4184,68.4352,23100.0
2010-08-13 11:10:00,81.52,81.52,81.45,81.5,9300.0,68.4436,68.4436,68.3848,68.4268,9300.0
2010-08-13 11:15:00,81.51,81.61,81.45,81.47,9300.0,68.4352,68.5191,68.3848,68.4016,9300.0
2010-08-13 11:20:00,81.46,81.46,81.36,81.39,11400.0,68.3932,68.3932,68.3092,68.3344,11400.0
2010-08-13 11:25:00,81.38,81.48,81.38,81.48,9200.0,68.326,68.41,68.326,68.41,9200.0
2010-08-13 11:30:00,81.49,81.5,81.35,81.38,12100.0,68.4184,68.4268,68.3008,68.326,12100.0
2010-08-13 11:35:00,81.39,81.41,81.28,81.31,14900.0,68.3344,68.3512,68.2421,68.2673,14900.0
2010-08-13 11:40:00,81.32,81.49,81.28,81.49,10600.0,68.2757,68.4184,68.2421,68.4184,10600.0
2010-08-13 11:45:00,81.47,81.47,81.37,81.45,12700.0,68.4016,68.4016,68.3176,68.3848,12700.0
2010-08-13 11:50:00,81.43,81.44,81.35,81.44,6400.0,68.368,68.3764,68.3008,68.3764,6400.0
2010-08-13 11:55:00,81.41,81.51,81.35,81.38,17600.0,68.3512,68.4352,68.3008,68.326,17600.0
2010-08-13 12:00:00,81.38,81.5,81.37,81.46,11700.0,68.326,68.4268,68.3176,68.3932,11700.0
2010-08-13 12:05:00,81.46,81.59,81.46,81.59,22200.0,68.3932,68.5023,68.3932,68.5023,22200.0
2010-08-13 12:10:00,81.59,81.61,81.5,81.51,10600.0,68.5023,68.5191,68.4268,68.4352,10600.0
2010-08-13 12:15:00,81.5,81.58,81.49,81.55,11200.0,68.4268,68.4939,68.4184,68.4688,11200.0
2010-08-13 12:20:00,81.55,81.6,81.5,81.51,20900.0,68.4688,68.5107,68.4268,68.4352,20900.0
2010-08-13 12:25:00,81.51,81.63,81.43,81.63,13900.0,68.4352,68.5359,68.368,68.5359,13900.0
2010-08-13 12:30:00,81.6,81.6,81.48,81.52,34000.0,68.5107,68.5107,68.41,68.4436,34000.0
2010-08-13 12:35:00,81.51,81.59,81.48,81.55,14400.0,68.4352,68.5023,68.41,68.4688,14400.0
2010-08-13 12:40:00,81.5,81.55,81.45,81.47,13100.0,68.4268,68.4688,68.3848,68.4016,13100.0
2010-08-13 12:45:00,81.47,81.61,81.42,81.61,14200.0,68.4016,68.5191,68.3596,68.5191,14200.0
2010-08-13 12:50:00,81.6,81.64,81.56,81.61,4300.0,68.5107,68.5443,68.4772,68.5191,4300.0
2010-08-13 12:55:00,81.64,81.64,81.49,81.55,45400.0,68.5443,68.5443,68.4184,68.4688,45400.0
2010-08-13 13:00:00,81.55,81.68,81.55,81.61,25200.0,68.4688,68.5779,68.4688,68.5191,25200.0
2010-08-13 13:05:00,81.62,81.64,81.52,81.52,19000.0,68.5275,68.5443,68.4436,68.4436,19000.0
2010-08-13 13:10:00,81.53,81.55,81.48,81.54,14100.0,68.452,68.4688,68.41,68.4604,14100.0
2010-08-13 13:15:00,81.53,81.57,81.46,81.54,14900.0,68.452,68.4856,68.3932,68.4604,14900.0
2010-08-13 13:20:00,81.53,81.55,81.46,81.52,13000.0,68.452,68.4688,68.3932,68.4436,13000.0
2010-08-13 13:25:00,81.52,81.57,81.46,81.48,13800.0,68.4436,68.4856,68.3932,68.41,13800.0
2010-08-13 13:30:00,81.48,81.53,81.47,81.48,8500.0,68.41,68.452,68.4016,68.41,8500.0
2010-08-13 13:35:00,81.48,81.59,81.46,81.57,11500.0,68.41,68.5023,68.3932,68.4856,11500.0
2010-08-13 13:40:00,81.54,81.64,81.54,81.57,10800.0,68.4604,68.5443,68.4604,68.4856,10800.0
2010-08-13 13:45:00,81.57,81.6,81.53,81.54,9400.0,68.4856,68.5107,68.452,68.4604,9400.0
2010-08-13 13:50:00,81.55,81.59,81.51,81.51,13200.0,68.4688,68.5023,68.4352,68.4352,13200.0
2010-08-13 13:55:00,81.51,81.53,81.46,81.49,6000.0,68.4352,68.452,68.3932,68.4184,6000.0
2010-08-13 14:00:00,81.46,81.49,81.4,81.46,12000.0,68.3932,68.4184,68.3428,68.3932,12000.0
2010-08-13 14:05:00,81.45,81.52,81.45,81.51,11700.0,68.3848,68.4436,68.3848,68.4352,11700.0
2010-08-13 14:10:00,81.52,81.54,81.43,81.44,6300.0,68.4436,68.4604,68.368,68.3764,6300.0
2010-08-13 14:15:00,81.44,81.48,81.4,81.4,13700.0,68.3764,68.41,68.3428,68.3428,13700.0
2010-08-13 14:20:00,81.39,81.45,81.3,81.44,31600.0,68.3344,68.3848,68.2589,68.3764,31600.0
2010-08-13 14:25:00,81.43,81.49,81.38,81.49,9500.0,68.368,68.4184,68.326,68.4184,9500.0
2010-08-13 14:30:00,81.47,81.53,81.41,81.41,15300.0,68.4016,68.452,68.3512,68.3512,15300.0
2010-08-13 14:35:00,81.41,81.46,81.36,81.37,9800.0,68.3512,68.3932,68.3092,68.3176,9800.0
2010-08-13 14:40:00,81.41,81.44,81.35,81.39,11200.0,68.3512,68.3764,68.3008,68.3344,11200.0
2010-08-13 14:45:00,81.4,81.4,81.29,81.32,15300.0,68.3428,68.3428,68.2505,68.2757,15300.0
2010-08-13 14:50:00,81.32,81.4,81.28,81.32,18400.0,68.2757,68.3428,68.2421,68.2757,18400.0
2010-08-13 14:55:00,81.3,81.31,81.16,81.17,43000.0,68.2589,68.2673,68.1413,68.1497,43000.0
2010-08-13 15:00:00,81.19,81.36,81.17,81.36,54500.0,68.1665,68.3092,68.1497,68.3092,54500.0
2010-08-13 15:05:00,81.36,81.4,81.25,81.28,46100.0,68.3092,68.3428,68.2169,68.2421,46100.0
2010-08-13 15:10:00,81.26,81.31,81.18,81.23,22700.0,68.2253,68.2673,68.1581,68.2001,22700.0
2010-08-13 15:15:00,81.22,81.24,81.19,81.24,9800.0,68.1917,68.2085,68.1665,68.2085,9800.0
2010-08-13 15:20:00,81.23,81.34,81.22,81.22,23700.0,68.2001,68.2924,68.1917,68.1917,23700.0
2010-08-13 15:25:00,81.22,81.25,81.15,81.15,28500.0,68.1917,68.2169,68.1329,68.1329,28500.0
2010-08-13 15:30:00,81.15,81.19,81.07,81.17,50900.0,68.1329,68.1665,68.0658,68.1497,50900.0
2010-08-13 15:35:00,81.18,81.19,81.1,81.18,23300.0,68.1581,68.1665,68.0909,68.1581,23300.0
2010-08-13 15:40:00,81.19,81.21,81.08,81.08,44400.0,68.1665,68.1833,68.0742,68.0742,44400.0
2010-08-13 15:45:00,81.07,81.08,80.79,80.88,91100.0,68.0658,68.0742,67.8307,67.9062,91100.0
2010-08-13 15:50:00,80.88,80.96,80.82,80.93,96200.0,67.9062,67.9734,67.8559,67.9482,96200.0
2010-08-13 15:55:00,80.93,80.93,80.78,80.8,181200.0,67.9482,67.9482,67.8223,67.8391,181200.0
2010-08-16 09:30:00,80.18,80.45,79.96,80.0,62400.0,67.3185,67.5452,67.1338,67.1674,62400.0
2010-08-16 09:35:00,80.02,80.1,79.88,80.1,49700.0,67.1842,67.2514,67.0666,67.2514,49700.0
2010-08-16 09:40:00,80.1,80.17,79.98,80.08,52400.0,67.2514,67.3101,67.1506,67.2346,52400.0
2010-08-16 09:45:00,80.1,80.2,80.05,80.17,45700.0,67.2514,67.3353,67.2094,67.3101,45700.0
2010-08-16 09:50:00,80.17,80.5,80.17,80.33,46500.0,67.3101,67.5872,67.3101,67.4445,46500.0
2010-08-16 09:55:00,80.31,80.44,80.21,80.38,16300.0,67.4277,67.5368,67.3437,67.4864,16300.0
2010-08-16 10:00:00,80.38,80.6,80.3,80.59,36100.0,67.4864,67.6711,67.4193,67.6628,36100.0
2010-08-16 10:05:00,80.59,80.75,80.56,80.57,18800.0,67.6628,67.7971,67.6376,67.646,18800.0
2010-08-16 10:10:00,80.57,80.75,80.56,80.6,20800.0,67.646,67.7971,67.6376,67.6711,20800.0
2010-08-16 10:15:00,80.59,80.83,80.59,80.77,15200.0,67.6628,67.8643,67.6628,67.8139,15200.0
2010-08-16 10:20:00,80.74,80.99,80.71,80.89,30500.0,67.7887,67.9986,67.7635,67.9146,30500.0
2010-08-16 10:25:00,80.87,80.95,80.7,80.82,18200.0,67.8978,67.965,67.7551,67.8559,18200.0
2010-08-16 10:30:00,80.83,80.93,80.8,80.9,6500.0,67.8643,67.9482,67.8391,67.923,6500.0
2010-08-16 10:35:00,80.94,81.08,80.86,81.06,26200.0,67.9566,68.0742,67.8894,68.0574,26200.0
2010-08-16 10:40:00,81.05,81.05,80.93,81.05,18300.0,68.049,68.049,67.9482,68.049,18300.0
2010-08-16 10:45:00,81.05,81.05,80.91,80.91,16100.0,68.049,68.049,67.9314,67.9314,16100.0
2010-08-16 10:50:00,80.93,80.98,80.79,80.86,9700.0,67.9482,67.9902,67.8307,67.8894,9700.0
2010-08-16 10:55:00,80.83,80.95,80.82,80.87,17800.0,67.8643,67.965,67.8559,67.8978,17800.0
2010-08-16 11:00:00,80.88,80.88,80.66,80.66,20800.0,67.9062,67.9062,67.7215,67.7215,20800.0
2010-08-16 11:05:00,80.66,80.75,80.55,80.55,22000.0,67.7215,67.7971,67.6292,67.6292,22000.0
2010-08-16 11:10:00,80.57,80.6,80.43,80.56,34800.0,67.646,67.6711,67.5284,67.6376,34800.0
2010-08-16 11:15:00,80.56,80.57,80.43,80.49,10300.0,67.6376,67.646,67.5284,67.5788,10300.0
2010-08-16 11:20:00,80.53,80.6,80.46,80.56,19100.0,67.6124,67.6711,67.5536,67.6376,19100.0
2010-08-16 11:25:00,80.58,80.81,80.57,80.75,25700.0,67.6544,67.8475,67.646,67.7971,25700.0
2010-08-16 11:30:00,80.72,81.0,80.7,80.97,16500.0,67.7719,68.007,67.7551,67.9818,16500.0
2010-08-16 11:35:00,80.94,81.13,80.94,80.95,33400.0,67.9566,68.1161,67.9566,67.965,33400.0
2010-08-16 11:40:00,80.95,81.0,80.71,80.74,33300.0,67.965,68.007,67.7635,67.7887,33300.0
2010-08-16 11:45:00,80.75,80.8,80.65,80.74,29000.0,67.7971,67.8391,67.7131,67.7887,29000.0
2010-08-16 11:50:00,80.77,81.11,80.77,81.1,14000.0,67.8139,68.0993,67.8139,68.0909,14000.0
2010-08-16 11:55:00,81.1,81.13,81.02,81.06,24500.0,68.0909,68.1161,68.0238,68.0574,24500.0
2010-08-16 12:00:00,81.05,81.13,81.0,81.11,10300.0,68.049,68.1161,68.007,68.0993,10300.0
2010-08-16 12:05:00,81.09,81.15,81.05,81.14,11000.0,68.0825,68.1329,68.049,68.1245,11000.0
2010-08-16 12:10:00,81.11,81.12,81.05,81.07,15300.0,68.0993,68.1077,68.049,68.0658,15300.0
2010-08-16 12:15:00,81.08,81.16,81.0,81.16,11600.0,68.0742,68.1413,68.007,68.1413,11600.0
2010-08-16 12:20:00,81.15,81.17,81.0,81.04,9800.0,68.1329,68.1497,68.007,68.0406,9800.0
2010-08-16 12:25:00,81.02,81.15,81.0,81.11,10500.0,68.0238,68.1329,68.007,68.0993,10500.0
2010-08-16 12:30:00,81.11,81.12,81.01,81.11,6900.0,68.0993,68.1077,68.0154,68.0993,6900.0
2010-08-16 12:35:00,81.08,81.14,81.04,81.09,8100.0,68.0742,68.1245,68.0406,68.0825,8100.0
2010-08-16 12:40:00,81.11,81.15,81.06,81.09,9900.0,68.0993,68.1329,68.0574,68.0825,9900.0
2010-08-16 12:45:00,81.07,81.13,81.01,81.01,7900.0,68.0658,68.1161,68.0154,68.0154,7900.0
2010-08-16 12:50:00,81.0,81.03,80.78,80.92,43800.0,68.007,68.0322,67.8223,67.9398,43800.0
2010-08-16 12:55:00,80.92,81.05,80.82,81.05,41300.0,67.9398,68.049,67.8559,68.049,41300.0
2010-08-16 13:00:00,81.07,81.19,81.07,81.15,20300.0,68.0658,68.1665,68.0658,68.1329,20300.0
2010-08-16 13:05:00,81.15,81.29,81.13,81.27,32200.0,68.1329,68.2505,68.1161,68.2337,32200.0
2010-08-16 13:10:00,81.27,81.37,81.27,81.3,8200.0,68.2337,68.3176,68.2337,68.2589,8200.0
2010-08-16 13:15:00,81.33,81.44,81.31,81.41,15100.0,68.2841,68.3764,68.2673,68.3512,15100.0
2010-08-16 13:20:00,81.38,81.5,81.38,81.49,56400.0,68.326,68.4268,68.326,68.4184,56400.0
2010-08-16 13:25:00,81.48,81.5,81.4,81.46,25200.0,68.41,68.4268,68.3428,68.3932,25200.0
2010-08-16 13:30:00,81.45,81.47,81.37,81.37,16800.0,68.3848,68.4016,68.3176,68.3176,16800.0
2010-08-16 13:35:00,81.35,81.42,81.31,81.38,6200.0,68.3008,68.3596,68.2673,68.326,6200.0
2010-08-16 13:40:00,81.37,81.46,81.36,81.38,9100.0,68.3176,68.3932,68.3092,68.326,9100.0
2010-08-16 13:45:00,81.37,81.4,81.31,81.32,4600.0,68.3176,68.3428,68.2673,68.2757,4600.0
2010-08-16 13:50:00,81.32,81.32,81.19,81.19,8000.0,68.2757,68.2757,68.1665,68.1665,8000.0
2010-08-16 13:55:00,81.2,81.22,81.11,81.19,7700.0,68.1749,68.1917,68.0993,68.1665,7700.0
2010-08-16 14:00:00,81.2,81.4,81.2,81.34,9000.0,68.1749,68.3428,68.1749,68.2924,9000.0
2010-08-16 14:05:00,81.35,81.37,81.21,81.21,14600.0,68.3008,68.3176,68.1833,68.1833,14600.0
2010-08-16 14:10:00,81.2,81.2,81.04,81.08,9700.0,68.1749,68.1749,68.0406,68.0742,9700.0
2010-08-16 14:15:00,81.08,81.13,81.04,81.11,5300.0,68.0742,68.1161,68.0406,68.0993,5300.0
2010-08-16 14:20:00,81.11,81.16,81.11,81.16,4300.0,68.0993,68.1413,68.0993,68.1413,4300.0
2010-08-16 14:25:00,81.15,81.21,81.15,81.15,5400.0,68.1329,68.1833,68.1329,68.1329,5400.0
2010-08-16 14:30:00,81.17,81.26,81.17,81.2,15000.0,68.1497,68.2253,68.1497,68.1749,15000.0
2010-08-16 14:35:00,81.18,81.29,81.18,81.25,20700.0,68.1581,68.2505,68.1581,68.2169,20700.0
2010-08-16 14:40:00,81.26,81.26,81.14,81.23,17400.0,68.2253,68.2253,68.1245,68.2001,17400.0
2010-08-16 14:45:00,81.23,81.28,81.2,81.21,10900.0,68.2001,68.2421,68.1749,68.1833,10900.0
2010-08-16 14:50:00,81.21,81.21,80.87,80.91,47900.0,68.1833,68.1833,67.8978,67.9314,47900.0
2010-08-16 14:55:00,80.91,81.0,80.9,80.98,29400.0,67.9314,68.007,67.923,67.9902,29400.0
2010-08-16 15:00:00,80.95,81.08,80.89,80.93,18200.0,67.965,68.0742,67.9146,67.9482,18200.0
2010-08-16 15:05:00,80.93,80.98,80.87,80.93,10900.0,67.9482,67.9902,67.8978,67.9482,10900.0
2010-08-16 15:10:00,80.94,80.94,80.75,80.75,28400.0,67.9566,67.9566,67.7971,67.7971,28400.0
2010-08-16 15:15:00,80.73,80.8,80.71,80.78,29700.0,67.7803,67.8391,67.7635,67.8223,29700.0
2010-08-16 15:20:00,80.78,80.86,80.74,80.83,32100.0,67.8223,67.8894,67.7887,67.8643,32100.0
2010-08-16 15:25:00,80.86,80.96,80.78,80.89,29400.0,67.8894,67.9734,67.8223,67.9146,29400.0
2010-08-16 15:30:00,80.89,80.94,80.79,80.8,61800.0,67.9146,67.9566,67.8307,67.8391,61800.0
2010-08-16 15:35:00,80.79,81.15,80.76,80.87,45500.0,67.8307,68.1329,67.8055,67.8978,45500.0
2010-08-16 15:40:00,80.86,81.1,80.85,81.1,53000.0,67.8894,68.0909,67.881,68.0909,53000.0
2010-08-16 15:45:00,81.1,81.12,80.97,80.97,71500.0,68.0909,68.1077,67.9818,67.9818,71500.0
2010-08-16 15:50:00,80.98,81.04,80.92,80.97,53400.0,67.9902,68.0406,67.9398,67.9818,53400.0
2010-08-16 15:55:00,80.98,81.02,80.93,80.99,61100.0,67.9902,68.0238,67.9482,67.9986,61100.0
2010-08-17 09:30:00,81.95,82.0,81.74,81.79,38400.0,68.8046,68.8466,68.6283,68.6703,38400.0
2010-08-17 09:35:00,81.79,82.25,81.75,82.19,59900.0,68.6703,69.0565,68.6367,69.0061,59900.0
2010-08-17 09:40:00,82.14,82.19,81.99,82.18,24100.0,68.9641,69.0061,68.8382,68.9977,24100.0
2010-08-17 09:45:00,82.2,82.23,81.89,82.17,31200.0,69.0145,69.0397,68.7542,68.9893,31200.0
2010-08-17 09:50:00,82.14,82.57,82.14,82.53,54900.0,68.9641,69.3251,68.9641,69.2916,54900.0
2010-08-17 09:55:00,82.52,82.64,82.37,82.64,57700.0,69.2832,69.3839,69.1572,69.3839,57700.0
2010-08-17 10:00:00,82.64,83.02,82.6,83.0,64300.0,69.3839,69.703,69.3503,69.6862,64300.0
2010-08-17 10:05:00,83.0,83.02,82.8,82.82,36100.0,69.6862,69.703,69.5183,69.535,36100.0
2010-08-17 10:10:00,82.8,82.88,82.71,82.86,44500.0,69.5183,69.5854,69.4427,69.5686,44500.0
2010-08-17 10:15:00,82.85,82.99,82.83,82.92,40000.0,69.5602,69.6778,69.5434,69.619,40000.0
2010-08-17 10:20:00,82.9,83.24,82.88,83.08,37400.0,69.6022,69.8877,69.5854,69.7533,37400.0
2010-08-17 10:25:00,83.08,83.09,82.94,82.99,15300.0,69.7533,69.7617,69.6358,69.6778,15300.0
2010-08-17 10:30:00,83.01,83.11,82.95,83.09,19500.0,69.6946,69.7785,69.6442,69.7617,19500.0
2010-08-17 10:35:00,83.08,83.11,82.9,82.97,22100.0,69.7533,69.7785,69.6022,69.661,22100.0
2010-08-17 10:40:00,82.98,83.16,82.97,83.12,27200.0,69.6694,69.8205,69.661,69.7869,27200.0
2010-08-17 10:45:00,83.13,83.38,83.13,83.3,44400.0,69.7953,70.0052,69.7953,69.938,44400.0
2010-08-17 10:50:00,83.31,83.57,83.31,83.44,69000.0,69.9464,70.1647,69.9464,70.0556,69000.0
2010-08-17 10:55:00,83.46,83.58,83.43,83.44,40900.0,70.0724,70.1731,70.0472,70.0556,40900.0
2010-08-17 11:00:00,83.46,83.55,83.29,83.42,68500.0,70.0724,70.1479,69.9297,70.0388,68500.0
2010-08-17 11:05:00,83.42,83.47,83.36,83.46,30400.0,70.0388,70.0808,69.9884,70.0724,30400.0
2010-08-17 11:10:00,83.46,83.49,83.31,83.46,56700.0,70.0724,70.0976,69.9464,70.0724,56700.0
2010-08-17 11:15:00,83.46,83.46,83.26,83.28,17700.0,70.0724,70.0724,69.9045,69.9213,17700.0
2010-08-17 11:20:00,83.28,83.38,83.28,83.36,11300.0,69.9213,70.0052,69.9213,69.9884,11300.0
2010-08-17 11:25:00,83.36,83.46,83.35,83.44,70700.0,69.9884,70.0724,69.98,70.0556,70700.0
2010-08-17 11:30:00,83.44,83.5,83.38,83.41,39300.0,70.0556,70.106,70.0052,70.0304,39300.0
2010-08-17 11:35:00,83.41,83.49,83.39,83.44,59900.0,70.0304,70.0976,70.0136,70.0556,59900.0
2010-08-17 11:40:00,83.46,83.48,83.33,83.39,22100.0,70.0724,70.0892,69.9632,70.0136,22100.0
2010-08-17 11:45:00,83.4,83.78,83.4,83.73,44500.0,70.022,70.3411,70.022,70.2991,44500.0
2010-08-17 11:50:00,83.74,83.9,83.72,83.9,44400.0,70.3075,70.4418,70.2907,70.4418,44400.0
2010-08-17 11:55:00,83.9,83.9,83.84,83.88,13200.0,70.4418,70.4418,70.3914,70.425,13200.0
2010-08-17 12:00:00,83.88,83.98,83.85,83.94,33700.0,70.425,70.509,70.3998,70.4754,33700.0
2010-08-17 12:05:00,83.94,83.95,83.86,83.92,16300.0,70.4754,70.4838,70.4082,70.4586,16300.0
2010-08-17 12:10:00,83.91,83.95,83.89,83.95,13400.0,70.4502,70.4838,70.4334,70.4838,13400.0
2010-08-17 12:15:00,83.94,83.99,83.9,83.95,26500.0,70.4754,70.5174,70.4418,70.4838,26500.0
2010-08-17 12:20:00,83.95,84.04,83.92,84.04,63200.0,70.4838,70.5593,70.4586,70.5593,63200.0
2010-08-17 12:25:00,84.04,84.09,83.98,84.0,21000.0,70.5593,70.6013,70.509,70.5258,21000.0
2010-08-17 12:30:00,84.0,84.06,84.0,84.06,7800.0,70.5258,70.5761,70.5258,70.5761,7800.0
2010-08-17 12:35:00,84.06,84.06,83.98,84.01,14000.0,70.5761,70.5761,70.509,70.5342,14000.0
2010-08-17 12:40:00,84.0,84.01,83.92,83.92,6500.0,70.5258,70.5342,70.4586,70.4586,6500.0
2010-08-17 12:45:00,83.94,83.94,83.84,83.9,16800.0,70.4754,70.4754,70.3914,70.4418,16800.0
2010-08-17 12:50:00,83.91,83.92,83.85,83.88,8100.0,70.4502,70.4586,70.3998,70.425,8100.0
2010-08-17 12:55:00,83.88,83.88,83.76,83.76,10000.0,70.425,70.425,70.3243,70.3243,10000.0
2010-08-17 13:00:00,83.77,83.9,83.74,83.85,11300.0,70.3327,70.4418,70.3075,70.3998,11300.0
2010-08-17 13:05:00,83.86,83.94,83.86,83.89,11300.0,70.4082,70.4754,70.4082,70.4334,11300.0
2010-08-17 13:10:00,83.88,83.94,83.88,83.94,5000.0,70.425,70.4754,70.425,70.4754,5000.0
2010-08-17 13:15:00,83.95,84.12,83.94,84.09,20300.0,70.4838,70.6265,70.4754,70.6013,20300.0
2010-08-17 13:20:00,84.09,84.12,84.02,84.1,15400.0,70.6013,70.6265,70.5426,70.6097,15400.0
2010-08-17 13:25:00,84.11,84.29,84.11,84.29,32700.0,70.6181,70.7692,70.6181,70.7692,32700.0
2010-08-17 13:30:00,84.29,84.39,84.27,84.39,28500.0,70.7692,70.8532,70.7525,70.8532,28500.0
2010-08-17 13:35:00,84.4,84.47,84.33,84.41,31400.0,70.8616,70.9204,70.8028,70.87,31400.0
2010-08-17 13:40:00,84.41,84.41,84.31,84.36,17900.0,70.87,70.87,70.786,70.828,17900.0
2010-08-17 13:45:00,84.4,84.4,84.29,84.31,17500.0,70.8616,70.8616,70.7692,70.786,17500.0
2010-08-17 13:50:00,84.31,84.32,84.16,84.17,17400.0,70.786,70.7944,70.6601,70.6685,17400.0
2010-08-17 13:55:00,84.19,84.27,84.17,84.23,17400.0,70.6853,70.7525,70.6685,70.7189,17400.0
2010-08-17 14:00:00,84.21,84.25,84.21,84.23,15200.0,70.7021,70.7357,70.7021,70.7189,15200.0
2010-08-17 14:05:00,84.21,84.32,84.17,84.31,33900.0,70.7021,70.7944,70.6685,70.786,33900.0
2010-08-17 14:10:00,84.32,84.44,84.3,84.38,28500.0,70.7944,70.8952,70.7776,70.8448,28500.0
2010-08-17 14:15:00,84.36,84.38,84.3,84.3,25900.0,70.828,70.8448,70.7776,70.7776,25900.0
2010-08-17 14:20:00,84.29,84.43,84.26,84.38,32800.0,70.7692,70.8868,70.7441,70.8448,32800.0
2010-08-17 14:25:00,84.38,84.41,84.25,84.34,23800.0,70.8448,70.87,70.7357,70.8112,23800.0
2010-08-17 14:30:00,84.34,84.37,84.19,84.2,22300.0,70.8112,70.8364,70.6853,70.6937,22300.0
2010-08-17 14:35:00,84.2,84.25,84.17,84.17,16600.0,70.6937,70.7357,70.6685,70.6685,16600.0
2010-08-17 14:40:00,84.17,84.28,84.16,84.22,14500.0,70.6685,70.7608,70.6601,70.7105,14500.0
2010-08-17 14:45:00,84.2,84.28,84.18,84.23,20700.0,70.6937,70.7608,70.6769,70.7189,20700.0
2010-08-17 14:50:00,84.23,84.32,84.16,84.3,19300.0,70.7189,70.7944,70.6601,70.7776,19300.0
2010-08-17 14:55:00,84.31,84.31,84.12,84.19,23500.0,70.786,70.786,70.6265,70.6853,23500.0
2010-08-17 15:00:00,84.21,84.21,84.12,84.17,19800.0,70.7021,70.7021,70.6265,70.6685,19800.0
2010-08-17 15:05:00,84.15,84.2,84.02,84.03,27700.0,70.6517,70.6937,70.5426,70.551,27700.0
2010-08-17 15:10:00,84.05,84.05,83.96,84.02,24000.0,70.5677,70.5677,70.4922,70.5426,24000.0
2010-08-17 15:15:00,84.02,84.08,83.98,83.99,24800.0,70.5426,70.5929,70.509,70.5174,24800.0
2010-08-17 15:20:00,83.99,84.23,83.99,84.21,45200.0,70.5174,70.7189,70.5174,70.7021,45200.0
2010-08-17 15:25:00,84.2,84.3,84.19,84.26,31500.0,70.6937,70.7776,70.6853,70.7441,31500.0
2010-08-17 15:30:00,84.25,84.27,84.04,84.05,32300.0,70.7357,70.7525,70.5593,70.5677,32300.0
2010-08-17 15:35:00,84.05,84.07,83.94,84.02,61500.0,70.5677,70.5845,70.4754,70.5426,61500.0
2010-08-17 15:40:00,84.02,84.02,83.79,83.9,67200.0,70.5426,70.5426,70.3494,70.4418,67200.0
2010-08-17 15:45:00,83.88,83.91,83.76,83.83,63100.0,70.425,70.4502,70.3243,70.383,63100.0
2010-08-17 15:50:00,83.79,84.0,83.79,83.92,144900.0,70.3494,70.5258,70.3494,70.4586,144900.0
2010-08-17 15:55:00,83.91,83.92,83.75,83.77,154500.0,70.4502,70.4586,70.3159,70.3327,154500.0
2010-08-18 09:30:00,83.54,83.57,83.09,83.19,41100.0,70.1396,70.1647,69.7617,69.8457,41100.0
2010-08-18 09:35:00,83.17,83.19,82.76,82.94,53500.0,69.8289,69.8457,69.4847,69.6358,53500.0
2010-08-18 09:40:00,82.91,83.01,82.76,82.89,41600.0,69.6106,69.6946,69.4847,69.5938,41600.0
2010-08-18 09:45:00,82.85,82.87,82.75,82.85,56700.0,69.5602,69.577,69.4763,69.5602,56700.0
2010-08-18 09:50:00,82.83,82.89,82.74,82.86,36900.0,69.5434,69.5938,69.4679,69.5686,36900.0
2010-08-18 09:55:00,82.86,83.0,82.81,83.0,129600.0,69.5686,69.6862,69.5266,69.6862,129600.0
2010-08-18 10:00:00,82.99,83.55,82.99,83.43,68600.0,69.6778,70.1479,69.6778,70.0472,68600.0
2010-08-18 10:05:00,83.45,83.88,83.42,83.7,39700.0,70.064,70.425,70.0388,70.2739,39700.0
2010-08-18 10:10:00,83.69,83.71,83.52,83.52,48300.0,70.2655,70.2823,70.1228,70.1228,48300.0
2010-08-18 10:15:00,83.55,83.59,83.44,83.45,45800.0,70.1479,70.1815,70.0556,70.064,45800.0
2010-08-18 10:20:00,83.5,83.52,83.0,83.07,29500.0,70.106,70.1228,69.6862,69.7449,29500.0
2010-08-18 10:25:00,83.1,83.1,82.98,83.07,33100.0,69.7701,69.7701,69.6694,69.7449,33100.0
2010-08-18 10:30:00,83.07,83.41,83.07,83.41,38100.0,69.7449,70.0304,69.7449,70.0304,38100.0
2010-08-18 10:35:00,83.38,83.79,83.36,83.67,32200.0,70.0052,70.3494,69.9884,70.2487,32200.0
2010-08-18 10:40:00,83.67,83.67,83.43,83.53,21700.0,70.2487,70.2487,70.0472,70.1312,21700.0
2010-08-18 10:45:00,83.58,83.64,83.3,83.3,18200.0,70.1731,70.2235,69.938,69.938,18200.0
2010-08-18 10:50:00,83.3,83.3,83.1,83.19,15700.0,69.938,69.938,69.7701,69.8457,15700.0
2010-08-18 10:55:00,83.2,83.32,83.09,83.27,40900.0,69.8541,69.9548,69.7617,69.9129,40900.0
2010-08-18 11:00:00,83.28,83.6,83.25,83.51,16800.0,69.9213,70.1899,69.8961,70.1144,16800.0
2010-08-18 11:05:00,83.52,83.59,83.44,83.45,14100.0,70.1228,70.1815,70.0556,70.064,14100.0
2010-08-18 11:10:00,83.48,83.54,83.44,83.54,14900.0,70.0892,70.1396,70.0556,70.1396,14900.0
2010-08-18 11:15:00,83.55,83.57,83.41,83.47,26100.0,70.1479,70.1647,70.0304,70.0808,26100.0
2010-08-18 11:20:00,83.49,83.64,83.49,83.59,31300.0,70.0976,70.2235,70.0976,70.1815,31300.0
2010-08-18 11:25:00,83.64,83.73,83.52,83.52,15700.0,70.2235,70.2991,70.1228,70.1228,15700.0
2010-08-18 11:30:00,83.54,83.6,83.49,83.55,7700.0,70.1396,70.1899,70.0976,70.1479,7700.0
2010-08-18 11:35:00,83.56,83.56,83.47,83.53,10800.0,70.1563,70.1563,70.0808,70.1312,10800.0
2010-08-18 11:40:00,83.55,83.63,83.49,83.54,41700.0,70.1479,70.2151,70.0976,70.1396,41700.0
2010-08-18 11:45:00,83.54,83.55,83.47,83.55,41800.0,70.1396,70.1479,70.0808,70.1479,41800.0
2010-08-18 11:50:00,83.55,83.57,83.37,83.38,60300.0,70.1479,70.1647,69.9968,70.0052,60300.0
2010-08-18 11:55:00,83.38,83.49,83.33,83.48,34200.0,70.0052,70.0976,69.9632,70.0892,34200.0
2010-08-18 12:00:00,83.47,83.72,83.47,83.71,48100.0,70.0808,70.2907,70.0808,70.2823,48100.0
2010-08-18 12:05:00,83.68,83.8,83.68,83.74,11700.0,70.2571,70.3578,70.2571,70.3075,11700.0
2010-08-18 12:10:00,83.74,83.78,83.66,83.7,31000.0,70.3075,70.3411,70.2403,70.2739,31000.0
2010-08-18 12:15:00,83.71,83.8,83.67,83.76,18500.0,70.2823,70.3578,70.2487,70.3243,18500.0
2010-08-18 12:20:00,83.8,83.93,83.71,83.75,36800.0,70.3578,70.467,70.2823,70.3159,36800.0
2010-08-18 12:25:00,83.74,83.91,83.73,83.88,60100.0,70.3075,70.4502,70.2991,70.425,60100.0
2010-08-18 12:30:00,83.87,83.93,83.78,83.78,7300.0,70.4166,70.467,70.3411,70.3411,7300.0
2010-08-18 12:35:00,83.8,83.85,83.69,83.81,23200.0,70.3578,70.3998,70.2655,70.3662,23200.0
2010-08-18 12:40:00,83.81,83.97,83.79,83.91,25800.0,70.3662,70.5006,70.3494,70.4502,25800.0
2010-08-18 12:45:00,83.9,83.97,83.81,83.97,36900.0,70.4418,70.5006,70.3662,70.5006,36900.0
2010-08-18 12:50:00,83.98,84.1,83.94,84.1,24800.0,70.509,70.6097,70.4754,70.6097,24800.0
2010-08-18 12:55:00,84.1,84.27,84.08,84.23,14500.0,70.6097,70.7525,70.5929,70.7189,14500.0
2010-08-18 13:00:00,84.23,84.3,84.17,84.22,18900.0,70.7189,70.7776,70.6685,70.7105,18900.0
2010-08-18 13:05:00,84.24,84.37,84.14,84.36,37800.0,70.7273,70.8364,70.6433,70.828,37800.0
2010-08-18 13:10:00,84.38,84.48,84.35,84.45,24900.0,70.8448,70.9288,70.8196,70.9036,24900.0
2010-08-18 13:15:00,84.42,84.5,84.42,84.46,18200.0,70.8784,70.9456,70.8784,70.912,18200.0
2010-08-18 13:20:00,84.48,84.5,84.45,84.47,27100.0,70.9288,70.9456,70.9036,70.9204,27100.0
2010-08-18 13:25:00,84.47,84.5,84.45,84.5,9300.0,70.9204,70.9456,70.9036,70.9456,9300.0
2010-08-18 13:30:00,84.5,84.55,84.41,84.42,17800.0,70.9456,70.9875,70.87,70.8784,17800.0
2010-08-18 13:35:00,84.41,84.44,84.35,84.4,15200.0,70.87,70.8952,70.8196,70.8616,15200.0
2010-08-18 13:40:00,84.41,84.45,84.36,84.43,17800.0,70.87,70.9036,70.828,70.8868,17800.0
2010-08-18 13:45:00,84.46,84.5,84.34,84.34,17000.0,70.912,70.9456,70.8112,70.8112,17000.0
2010-08-18 13:50:00,84.35,84.37,84.28,84.32,8000.0,70.8196,70.8364,70.7608,70.7944,8000.0
2010-08-18 13:55:00,84.32,84.38,84.26,84.28,14900.0,70.7944,70.8448,70.7441,70.7608,14900.0
2010-08-18 14:00:00,84.31,84.52,84.27,84.39,59500.0,70.786,70.9624,70.7525,70.8532,59500.0
2010-08-18 14:05:00,84.39,84.48,84.37,84.46,41200.0,70.8532,70.9288,70.8364,70.912,41200.0
2010-08-18 14:10:00,84.46,84.53,84.41,84.5,16400.0,70.912,70.9707,70.87,70.9456,16400.0
2010-08-18 14:15:00,84.51,84.52,84.46,84.46,23900.0,70.954,70.9624,70.912,70.912,23900.0
2010-08-18 14:20:00,84.46,84.51,84.39,84.39,12200.0,70.912,70.954,70.8532,70.8532,12200.0
2010-08-18 14:25:00,84.39,84.5,84.37,84.45,9100.0,70.8532,70.9456,70.8364,70.9036,9100.0
2010-08-18 14:30:00,84.42,84.45,84.22,84.22,10100.0,70.8784,70.9036,70.7105,70.7105,10100.0
2010-08-18 14:35:00,84.2,84.34,84.2,84.31,7600.0,70.6937,70.8112,70.6937,70.786,7600.0
2010-08-18 14:40:00,84.31,84.48,84.31,84.36,13400.0,70.786,70.9288,70.786,70.828,13400.0
2010-08-18 14:45:00,84.36,84.47,84.31,84.43,7000.0,70.828,70.9204,70.786,70.8868,7000.0
2010-08-18 14:50:00,84.41,84.48,84.32,84.38,9100.0,70.87,70.9288,70.7944,70.8448,9100.0
2010-08-18 14:55:00,84.37,84.41,84.31,84.37,7500.0,70.8364,70.87,70.786,70.8364,7500.0
2010-08-18 15:00:00,84.37,84.44,84.33,84.33,11100.0,70.8364,70.8952,70.8028,70.8028,11100.0
2010-08-18 15:05:00,84.36,84.4,84.19,84.21,17300.0,70.828,70.8616,70.6853,70.7021,17300.0
2010-08-18 15:10:00,84.25,84.26,84.1,84.13,16200.0,70.7357,70.7441,70.6097,70.6349,16200.0
2010-08-18 15:15:00,84.12,84.24,84.11,84.15,12400.0,70.6265,70.7273,70.6181,70.6517,12400.0
2010-08-18 15:20:00,84.15,84.19,84.05,84.06,24500.0,70.6517,70.6853,70.5677,70.5761,24500.0
2010-08-18 15:25:00,84.06,84.16,84.0,84.16,14200.0,70.5761,70.6601,70.5258,70.6601,14200.0
2010-08-18 15:30:00,84.17,84.34,84.03,84.32,40100.0,70.6685,70.8112,70.551,70.7944,40100.0
2010-08-18 15:35:00,84.32,84.36,84.2,84.31,41100.0,70.7944,70.828,70.6937,70.786,41100.0
2010-08-18 15:40:00,84.32,84.32,84.12,84.24,49600.0,70.7944,70.7944,70.6265,70.7273,49600.0
2010-08-18 15:45:00,84.24,84.32,84.19,84.29,42700.0,70.7273,70.7944,70.6853,70.7692,42700.0
2010-08-18 15:50:00,84.29,84.34,84.14,84.19,56200.0,70.7692,70.8112,70.6433,70.6853,56200.0
2010-08-18 15:55:00,84.2,84.23,84.03,84.06,138500.0,70.6937,70.7189,70.551,70.5761,138500.0
2010-08-19 09:30:00,83.5,83.9,83.41,83.5,41000.0,70.106,70.4418,70.0304,70.106,41000.0
2010-08-19 09:35:00,83.5,83.85,83.49,83.6,17100.0,70.106,70.3998,70.0976,70.1899,17100.0
2010-08-19 09:40:00,83.6,83.9,83.46,83.9,9700.0,70.1899,70.4418,70.0724,70.4418,9700.0
2010-08-19 09:45:00,83.9,83.92,83.26,83.26,35300.0,70.4418,70.4586,69.9045,69.9045,35300.0
2010-08-19 09:50:00,83.25,83.3,83.05,83.05,20900.0,69.8961,69.938,69.7282,69.7282,20900.0
2010-08-19 09:55:00,83.09,83.09,82.76,82.88,32900.0,69.7617,69.7617,69.4847,69.5854,32900.0
2010-08-19 10:00:00,82.85,82.85,81.73,81.94,108600.0,69.5602,69.5602,68.6199,68.7962,108600.0
2010-08-19 10:05:00,81.92,82.21,81.78,82.11,85800.0,68.7794,69.0229,68.6619,68.9389,85800.0
2010-08-19 10:10:00,82.09,82.19,81.93,82.02,62800.0,68.9221,69.0061,68.7878,68.8634,62800.0
2010-08-19 10:15:00,81.98,82.15,81.98,82.15,46600.0,68.8298,68.9725,68.8298,68.9725,46600.0
2010-08-19 10:20:00,82.16,82.16,81.92,81.96,37300.0,68.9809,68.9809,68.7794,68.813,37300.0
2010-08-19 10:25:00,81.97,81.97,81.46,81.48,67500.0,68.8214,68.8214,68.3932,68.41,67500.0
2010-08-19 10:30:00,81.48,81.89,81.43,81.84,26600.0,68.41,68.7542,68.368,68.7122,26600.0
2010-08-19 10:35:00,81.85,81.87,81.55,81.55,24100.0,68.7206,68.7374,68.4688,68.4688,24100.0
2010-08-19 10:40:00,81.61,81.62,80.99,81.29,124100.0,68.5191,68.5275,67.9986,68.2505,124100.0
2010-08-19 10:45:00,81.28,81.6,81.28,81.6,73000.0,68.2421,68.5107,68.2421,68.5107,73000.0
2010-08-19 10:50:00,81.57,81.74,81.5,81.5,60700.0,68.4856,68.6283,68.4268,68.4268,60700.0
2010-08-19 10:55:00,81.5,81.94,81.5,81.84,23300.0,68.4268,68.7962,68.4268,68.7122,23300.0
2010-08-19 11:00:00,81.84,81.9,81.47,81.47,33100.0,68.7122,68.7626,68.4016,68.4016,33100.0
2010-08-19 11:05:00,81.5,81.57,81.36,81.46,20600.0,68.4268,68.4856,68.3092,68.3932,20600.0
2010-08-19 11:10:00,81.45,81.6,81.36,81.52,28400.0,68.3848,68.5107,68.3092,68.4436,28400.0
2010-08-19 11:15:00,81.49,81.7,81.47,81.67,39300.0,68.4184,68.5947,68.4016,68.5695,39300.0
2010-08-19 11:20:00,81.64,81.72,81.62,81.64,10200.0,68.5443,68.6115,68.5275,68.5443,10200.0
2010-08-19 11:25:00,81.62,81.69,81.57,81.61,16400.0,68.5275,68.5863,68.4856,68.5191,16400.0
2010-08-19 11:30:00,81.63,81.63,81.4,81.4,15500.0,68.5359,68.5359,68.3428,68.3428,15500.0
2010-08-19 11:35:00,81.42,81.45,81.14,81.25,23000.0,68.3596,68.3848,68.1245,68.2169,23000.0
2010-08-19 11:40:00,81.24,81.24,81.09,81.1,35100.0,68.2085,68.2085,68.0825,68.0909,35100.0
2010-08-19 11:45:00,81.1,81.11,80.97,81.08,45800.0,68.0909,68.0993,67.9818,68.0742,45800.0
2010-08-19 11:50:00,81.05,81.16,80.94,81.06,56200.0,68.049,68.1413,67.9566,68.0574,56200.0
2010-08-19 11:55:00,81.07,81.13,80.99,81.13,15300.0,68.0658,68.1161,67.9986,68.1161,15300.0
2010-08-19 12:00:00,81.12,81.24,81.04,81.1,30700.0,68.1077,68.2085,68.0406,68.0909,30700.0
2010-08-19 12:05:00,81.11,81.15,80.98,80.99,18600.0,68.0993,68.1329,67.9902,67.9986,18600.0
2010-08-19 12:10:00,81.0,81.1,80.99,81.07,21300.0,68.007,68.0909,67.9986,68.0658,21300.0
2010-08-19 12:15:00,81.07,81.32,81.07,81.32,9600.0,68.0658,68.2757,68.0658,68.2757,9600.0
2010-08-19 12:20:00,81.33,81.35,81.24,81.28,15000.0,68.2841,68.3008,68.2085,68.2421,15000.0
2010-08-19 12:25:00,81.29,81.41,81.26,81.41,26500.0,68.2505,68.3512,68.2253,68.3512,26500.0
2010-08-19 12:30:00,81.4,81.49,81.32,81.46,20800.0,68.3428,68.4184,68.2757,68.3932,20800.0
2010-08-19 12:35:00,81.46,81.59,81.46,81.53,33700.0,68.3932,68.5023,68.3932,68.452,33700.0
2010-08-19 12:40:00,81.54,81.56,81.45,81.52,27400.0,68.4604,68.4772,68.3848,68.4436,27400.0
2010-08-19 12:45:00,81.5,81.5,81.38,81.41,27000.0,68.4268,68.4268,68.326,68.3512,27000.0
2010-08-19 12:50:00,81.41,81.41,81.19,81.19,10400.0,68.3512,68.3512,68.1665,68.1665,10400.0
2010-08-19 12:55:00,81.22,81.29,81.13,81.27,13900.0,68.1917,68.2505,68.1161,68.2337,13900.0
2010-08-19 13:00:00,81.3,81.44,81.3,81.41,7600.0,68.2589,68.3764,68.2589,68.3512,7600.0
2010-08-19 13:05:00,81.42,81.43,81.37,81.4,12000.0,68.3596,68.368,68.3176,68.3428,12000.0
2010-08-19 13:10:00,81.39,81.42,81.34,81.35,11700.0,68.3344,68.3596,68.2924,68.3008,11700.0
2010-08-19 13:15:00,81.35,81.44,81.3,81.39,17600.0,68.3008,68.3764,68.2589,68.3344,17600.0
2010-08-19 13:20:00,81.4,81.46,81.39,81.42,14000.0,68.3428,68.3932,68.3344,68.3596,14000.0
2010-08-19 13:25:00,81.44,81.44,81.35,81.39,9700.0,68.3764,68.3764,68.3008,68.3344,9700.0
2010-08-19 13:30:00,81.38,81.46,81.37,81.42,8400.0,68.326,68.3932,68.3176,68.3596,8400.0
2010-08-19 13:35:00,81.43,81.5,81.39,81.5,6200.0,68.368,68.4268,68.3344,68.4268,6200.0
2010-08-19 13:40:00,81.5,81.52,81.44,81.49,12500.0,68.4268,68.4436,68.3764,68.4184,12500.0
2010-08-19 13:45:00,81.47,81.52,81.44,81.45,19500.0,68.4016,68.4436,68.3764,68.3848,19500.0
2010-08-19 13:50:00,81.45,81.49,81.41,81.45,15700.0,68.3848,68.4184,68.3512,68.3848,15700.0
2010-08-19 13:55:00,81.45,81.47,81.36,81.38,6700.0,68.3848,68.4016,68.3092,68.326,6700.0
2010-08-19 14:00:00,81.36,81.39,81.27,81.28,10900.0,68.3092,68.3344,68.2337,68.2421,10900.0
2010-08-19 14:05:00,81.28,81.42,81.25,81.42,13300.0,68.2421,68.3596,68.2169,68.3596,13300.0
2010-08-19 14:10:00,81.4,81.55,81.4,81.55,11400.0,68.3428,68.4688,68.3428,68.4688,11400.0
2010-08-19 14:15:00,81.55,81.58,81.52,81.55,12400.0,68.4688,68.4939,68.4436,68.4688,12400.0
2010-08-19 14:20:00,81.54,81.67,81.48,81.6,21500.0,68.4604,68.5695,68.41,68.5107,21500.0
2010-08-19 14:25:00,81.6,81.62,81.45,81.45,21200.0,68.5107,68.5275,68.3848,68.3848,21200.0
2010-08-19 14:30:00,81.49,81.53,81.44,81.48,41900.0,68.4184,68.452,68.3764,68.41,41900.0
2010-08-19 14:35:00,81.48,81.61,81.45,81.51,25800.0,68.41,68.5191,68.3848,68.4352,25800.0
2010-08-19 14:40:00,81.53,81.57,81.43,81.5,25700.0,68.452,68.4856,68.368,68.4268,25700.0
2010-08-19 14:45:00,81.51,81.6,81.51,81.56,13600.0,68.4352,68.5107,68.4352,68.4772,13600.0
2010-08-19 14:50:00,81.56,81.63,81.52,81.58,32100.0,68.4772,68.5359,68.4436,68.4939,32100.0
2010-08-19 14:55:00,81.58,81.62,81.52,81.54,24600.0,68.4939,68.5275,68.4436,68.4604,24600.0
2010-08-19 15:00:00,81.52,81.57,81.45,81.5,24800.0,68.4436,68.4856,68.3848,68.4268,24800.0
2010-08-19 15:05:00,81.5,81.6,81.45,81.56,18400.0,68.4268,68.5107,68.3848,68.4772,18400.0
2010-08-19 15:10:00,81.57,81.67,81.54,81.66,31600.0,68.4856,68.5695,68.4604,68.5611,31600.0
2010-08-19 15:15:00,81.67,81.95,81.67,81.87,67100.0,68.5695,68.8046,68.5695,68.7374,67100.0
2010-08-19 15:20:00,81.88,82.01,81.85,82.01,46100.0,68.7458,68.855,68.7206,68.855,46100.0
2010-08-19 15:25:00,82.01,82.02,81.86,81.86,51900.0,68.855,68.8634,68.729,68.729,51900.0
2010-08-19 15:30:00,81.86,82.0,81.86,81.99,43800.0,68.729,68.8466,68.729,68.8382,43800.0
2010-08-19 15:35:00,81.99,82.0,81.71,81.73,48300.0,68.8382,68.8466,68.6031,68.6199,48300.0
2010-08-19 15:40:00,81.74,81.77,81.65,81.71,39700.0,68.6283,68.6535,68.5527,68.6031,39700.0
2010-08-19 15:45:00,81.71,81.78,81.62,81.68,76900.0,68.6031,68.6619,68.5275,68.5779,76900.0
2010-08-19 15:50:00,81.67,81.75,81.59,81.74,85900.0,68.5695,68.6367,68.5023,68.6283,85900.0
2010-08-19 15:55:00,81.74,81.74,81.58,81.58,152100.0,68.6283,68.6283,68.4939,68.4939,152100.0
2010-08-20 09:30:00,81.06,81.66,81.06,81.22,295200.0,68.0574,68.5611,68.0574,68.1917,295200.0
2010-08-20 09:35:00,81.22,81.54,81.2,81.35,60900.0,68.1917,68.4604,68.1749,68.3008,60900.0
2010-08-20 09:40:00,81.32,81.45,80.75,80.76,25700.0,68.2757,68.3848,67.7971,67.8055,25700.0
2010-08-20 09:45:00,80.76,80.85,80.52,80.52,30800.0,67.8055,67.881,67.604,67.604,30800.0
2010-08-20 09:50:00,80.62,80.75,80.33,80.5,31400.0,67.6879,67.7971,67.4445,67.5872,31400.0
2010-08-20 09:55:00,80.5,80.61,80.31,80.4,39100.0,67.5872,67.6795,67.4277,67.5032,39100.0
2010-08-20 10:00:00,80.4,80.58,80.35,80.49,28900.0,67.5032,67.6544,67.4613,67.5788,28900.0
2010-08-20 10:05:00,80.49,80.54,80.37,80.46,16100.0,67.5788,67.6208,67.478,67.5536,16100.0
2010-08-20 10:10:00,80.42,80.53,80.1,80.19,32000.0,67.52,67.6124,67.2514,67.3269,32000.0
2010-08-20 10:15:00,80.2,80.56,80.19,80.45,23700.0,67.3353,67.6376,67.3269,67.5452,23700.0
2010-08-20 10:20:00,80.41,80.46,80.15,80.26,26900.0,67.5116,67.5536,67.2933,67.3857,26900.0
2010-08-20 10:25:00,80.26,80.26,80.15,80.18,16300.0,67.3857,67.3857,67.2933,67.3185,16300.0
2010-08-20 10:30:00,80.18,80.24,80.08,80.17,28700.0,67.3185,67.3689,67.2346,67.3101,28700.0
2010-08-20 10:35:00,80.17,80.29,80.14,80.21,17600.0,67.3101,67.4109,67.2849,67.3437,17600.0
2010-08-20 10:40:00,80.21,80.65,80.21,80.55,30100.0,67.3437,67.7131,67.3437,67.6292,30100.0
2010-08-20 10:45:00,80.55,80.57,80.39,80.55,37700.0,67.6292,67.646,67.4948,67.6292,37700.0
2010-08-20 10:50:00,80.56,80.63,80.56,80.61,45300.0,67.6376,67.6963,67.6376,67.6795,45300.0
2010-08-20 10:55:00,80.6,80.64,80.5,80.51,21800.0,67.6711,67.7047,67.5872,67.5956,21800.0
2010-08-20 11:00:00,80.51,80.53,80.46,80.46,35100.0,67.5956,67.6124,67.5536,67.5536,35100.0
2010-08-20 11:05:00,80.45,80.64,80.28,80.56,44700.0,67.5452,67.7047,67.4025,67.6376,44700.0
2010-08-20 11:10:00,80.56,80.57,80.45,80.45,17500.0,67.6376,67.646,67.5452,67.5452,17500.0
2010-08-20 11:15:00,80.44,80.5,80.4,80.43,18600.0,67.5368,67.5872,67.5032,67.5284,18600.0
2010-08-20 11:20:00,80.42,80.46,80.41,80.41,17100.0,67.52,67.5536,67.5116,67.5116,17100.0
2010-08-20 11:25:00,80.41,80.61,80.38,80.61,27700.0,67.5116,67.6795,67.4864,67.6795,27700.0
2010-08-20 11:30:00,80.6,80.6,80.46,80.46,11200.0,67.6711,67.6711,67.5536,67.5536,11200.0
2010-08-20 11:35:00,80.46,80.47,80.3,80.3,31700.0,67.5536,67.562,67.4193,67.4193,31700.0
2010-08-20 11:40:00,80.3,80.38,80.29,80.31,18300.0,67.4193,67.4864,67.4109,67.4277,18300.0
2010-08-20 11:45:00,80.29,80.3,80.05,80.06,39600.0,67.4109,67.4193,67.2094,67.2178,39600.0
2010-08-20 11:50:00,80.05,80.07,79.98,80.07,35800.0,67.2094,67.2262,67.1506,67.2262,35800.0
2010-08-20 11:55:00,80.09,80.16,80.01,80.05,41900.0,67.243,67.3017,67.1758,67.2094,41900.0
2010-08-20 12:00:00,80.06,80.2,80.06,80.18,16100.0,67.2178,67.3353,67.2178,67.3185,16100.0
2010-08-20 12:05:00,80.2,80.2,80.02,80.06,12900.0,67.3353,67.3353,67.1842,67.2178,12900.0
2010-08-20 12:10:00,80.08,80.12,80.03,80.12,10100.0,67.2346,67.2681,67.1926,67.2681,10100.0
2010-08-20 12:15:00,80.1,80.14,80.02,80.06,16300.0,67.2514,67.2849,67.1842,67.2178,16300.0
2010-08-20 12:20:00,80.04,80.24,80.02,80.24,37100.0,67.201,67.3689,67.1842,67.3689,37100.0
2010-08-20 12:25:00,80.23,80.26,80.15,80.26,12900.0,67.3605,67.3857,67.2933,67.3857,12900.0
2010-08-20 12:30:00,80.27,80.36,80.27,80.32,33800.0,67.3941,67.4696,67.3941,67.4361,33800.0
2010-08-20 12:35:00,80.31,80.38,80.3,80.37,21800.0,67.4277,67.4864,67.4193,67.478,21800.0
2010-08-20 12:40:00,80.37,80.47,80.35,80.39,29000.0,67.478,67.562,67.4613,67.4948,29000.0
2010-08-20 12:45:00,80.38,80.43,80.36,80.36,19300.0,67.4864,67.5284,67.4696,67.4696,19300.0
2010-08-20 12:50:00,80.36,80.45,80.35,80.45,15000.0,67.4696,67.5452,67.4613,67.5452,15000.0
2010-08-20 12:55:00,80.46,80.65,80.46,80.6,20200.0,67.5536,67.7131,67.5536,67.6711,20200.0
2010-08-20 13:00:00,80.61,80.62,80.56,80.62,15100.0,67.6795,67.6879,67.6376,67.6879,15100.0
2010-08-20 13:05:00,80.62,80.72,80.57,80.71,28400.0,67.6879,67.7719,67.646,67.7635,28400.0
2010-08-20 13:10:00,80.71,80.75,80.61,80.63,10900.0,67.7635,67.7971,67.6795,67.6963,10900.0
2010-08-20 13:15:00,80.62,80.67,80.59,80.61,7000.0,67.6879,67.7299,67.6628,67.6795,7000.0
2010-08-20 13:20:00,80.6,80.68,80.57,80.64,20300.0,67.6711,67.7383,67.646,67.7047,20300.0
2010-08-20 13:25:00,80.66,80.84,80.66,80.72,25300.0,67.7215,67.8727,67.7215,67.7719,25300.0
2010-08-20 13:30:00,80.72,80.73,80.61,80.61,10600.0,67.7719,67.7803,67.6795,67.6795,10600.0
2010-08-20 13:35:00,80.61,80.63,80.59,80.62,17400.0,67.6795,67.6963,67.6628,67.6879,17400.0
2010-08-20 13:40:00,80.61,80.64,80.55,80.64,13800.0,67.6795,67.7047,67.6292,67.7047,13800.0
2010-08-20 13:45:00,80.63,80.74,80.63,80.72,8400.0,67.6963,67.7887,67.6963,67.7719,8400.0
2010-08-20 13:50:00,80.71,80.82,80.71,80.79,35300.0,67.7635,67.8559,67.7635,67.8307,35300.0
2010-08-20 13:55:00,80.82,80.86,80.66,80.66,24000.0,67.8559,67.8894,67.7215,67.7215,24000.0
2010-08-20 14:00:00,80.7,80.76,80.68,80.69,12100.0,67.7551,67.8055,67.7383,67.7467,12100.0
2010-08-20 14:05:00,80.68,80.75,80.67,80.75,7500.0,67.7383,67.7971,67.7299,67.7971,7500.0
2010-08-20 14:10:00,80.75,80.92,80.75,80.92,30800.0,67.7971,67.9398,67.7971,67.9398,30800.0
2010-08-20 14:15:00,80.92,81.09,80.88,80.97,15100.0,67.9398,68.0825,67.9062,67.9818,15100.0
2010-08-20 14:20:00,81.0,81.07,80.99,81.01,10800.0,68.007,68.0658,67.9986,68.0154,10800.0
2010-08-20 14:25:00,81.03,81.07,80.98,80.98,28800.0,68.0322,68.0658,67.9902,67.9902,28800.0
2010-08-20 14:30:00,80.98,81.33,80.98,81.31,52200.0,67.9902,68.2841,67.9902,68.2673,52200.0
2010-08-20 14:35:00,81.32,81.34,81.22,81.25,28200.0,68.2757,68.2924,68.1917,68.2169,28200.0
2010-08-20 14:40:00,81.24,81.31,81.15,81.31,15000.0,68.2085,68.2673,68.1329,68.2673,15000.0
2010-08-20 14:45:00,81.31,81.56,81.31,81.35,37100.0,68.2673,68.4772,68.2673,68.3008,37100.0
2010-08-20 14:50:00,81.37,81.52,81.34,81.51,30700.0,68.3176,68.4436,68.2924,68.4352,30700.0
2010-08-20 14:55:00,81.52,81.56,81.48,81.51,27100.0,68.4436,68.4772,68.41,68.4352,27100.0
2010-08-20 15:00:00,81.53,81.53,81.37,81.37,21100.0,68.452,68.452,68.3176,68.3176,21100.0
2010-08-20 15:05:00,81.35,81.36,81.22,81.29,24800.0,68.3008,68.3092,68.1917,68.2505,24800.0
2010-08-20 15:10:00,81.3,81.44,81.3,81.44,37100.0,68.2589,68.3764,68.2589,68.3764,37100.0
2010-08-20 15:15:00,81.44,81.45,81.28,81.31,34900.0,68.3764,68.3848,68.2421,68.2673,34900.0
2010-08-20 15:20:00,81.31,81.38,81.21,81.3,37500.0,68.2673,68.326,68.1833,68.2589,37500.0
2010-08-20 15:25:00,81.29,81.33,81.22,81.31,37000.0,68.2505,68.2841,68.1917,68.2673,37000.0
2010-08-20 15:30:00,81.31,81.46,81.29,81.39,29500.0,68.2673,68.3932,68.2505,68.3344,29500.0
2010-08-20 15:35:00,81.4,81.47,81.24,81.31,26900.0,68.3428,68.4016,68.2085,68.2673,26900.0
2010-08-20 15:40:00,81.31,81.44,81.31,81.32,20900.0,68.2673,68.3764,68.2673,68.2757,20900.0
2010-08-20 15:45:00,81.32,81.42,81.26,81.27,49600.0,68.2757,68.3596,68.2253,68.2337,49600.0
2010-08-20 15:50:00,81.28,81.36,81.23,81.25,92900.0,68.2421,68.3092,68.2001,68.2169,92900.0
2010-08-20 15:55:00,81.25,81.34,81.22,81.24,117400.0,68.2169,68.2924,68.1917,68.2085,117400.0
2010-08-23 09:30:00,82.25,82.35,81.96,82.3,53400.0,69.0565,69.1404,68.813,69.0985,53400.0
2010-08-23 09:35:00,82.35,83.03,82.31,83.03,35200.0,69.1404,69.7114,69.1069,69.7114,35200.0
2010-08-23 09:40:00,83.05,83.11,82.63,83.08,48800.0,69.7282,69.7785,69.3755,69.7533,48800.0
2010-08-23 09:45:00,83.06,83.18,82.99,83.13,61800.0,69.7365,69.8373,69.6778,69.7953,61800.0
2010-08-23 09:50:00,83.16,83.27,83.09,83.15,60900.0,69.8205,69.9129,69.7617,69.8121,60900.0
2010-08-23 09:55:00,83.12,83.17,82.95,83.09,45600.0,69.7869,69.8289,69.6442,69.7617,45600.0
2010-08-23 10:00:00,83.09,83.11,82.94,82.96,40600.0,69.7617,69.7785,69.6358,69.6526,40600.0
2010-08-23 10:05:00,82.97,82.99,82.84,82.88,28900.0,69.661,69.6778,69.5518,69.5854,28900.0
2010-08-23 10:10:00,82.9,83.03,82.82,82.95,44500.0,69.6022,69.7114,69.535,69.6442,44500.0
2010-08-23 10:15:00,82.95,82.96,82.83,82.9,57600.0,69.6442,69.6526,69.5434,69.6022,57600.0
2010-08-23 10:20:00,82.89,82.94,82.82,82.86,43600.0,69.5938,69.6358,69.535,69.5686,43600.0
2010-08-23 10:25:00,82.88,82.89,82.61,82.78,56300.0,69.5854,69.5938,69.3587,69.5015,56300.0
2010-08-23 10:30:00,82.75,82.99,82.75,82.99,23800.0,69.4763,69.6778,69.4763,69.6778,23800.0
2010-08-23 10:35:00,83.0,83.06,82.85,82.94,25500.0,69.6862,69.7365,69.5602,69.6358,25500.0
2010-08-23 10:40:00,82.94,82.94,82.54,82.55,19200.0,69.6358,69.6358,69.3,69.3084,19200.0
2010-08-23 10:45:00,82.54,82.58,82.37,82.47,37800.0,69.3,69.3335,69.1572,69.2412,37800.0
2010-08-23 10:50:00,82.48,82.5,82.24,82.41,57400.0,69.2496,69.2664,69.0481,69.1908,57400.0
2010-08-23 10:55:00,82.4,82.46,82.35,82.45,28100.0,69.1824,69.2328,69.1404,69.2244,28100.0
2010-08-23 11:00:00,82.44,82.46,82.23,82.31,18600.0,69.216,69.2328,69.0397,69.1069,18600.0
2010-08-23 11:05:00,82.3,82.34,82.02,82.26,24700.0,69.0985,69.132,68.8634,69.0649,24700.0
2010-08-23 11:10:00,82.25,82.54,82.22,82.54,30700.0,69.0565,69.3,69.0313,69.3,30700.0
2010-08-23 11:15:00,82.5,82.51,82.29,82.4,16700.0,69.2664,69.2748,69.0901,69.1824,16700.0
2010-08-23 11:20:00,82.38,82.38,82.17,82.31,33100.0,69.1656,69.1656,68.9893,69.1069,33100.0
2010-08-23 11:25:00,82.31,82.33,82.17,82.31,18600.0,69.1069,69.1236,68.9893,69.1069,18600.0
2010-08-23 11:30:00,82.31,82.37,82.23,82.34,159400.0,69.1069,69.1572,69.0397,69.132,159400.0
2010-08-23 11:35:00,82.33,82.38,82.21,82.26,21000.0,69.1236,69.1656,69.0229,69.0649,21000.0
2010-08-23 11:40:00,82.25,82.3,82.11,82.3,32600.0,69.0565,69.0985,68.9389,69.0985,32600.0
2010-08-23 11:45:00,82.31,82.46,82.31,82.33,14900.0,69.1069,69.2328,69.1069,69.1236,14900.0
2010-08-23 11:50:00,82.3,82.31,82.19,82.19,11800.0,69.0985,69.1069,69.0061,69.0061,11800.0
2010-08-23 11:55:00,82.18,82.24,82.14,82.16,34000.0,68.9977,69.0481,68.9641,68.9809,34000.0
2010-08-23 12:00:00,82.18,82.33,82.16,82.32,22600.0,68.9977,69.1236,68.9809,69.1152,22600.0
2010-08-23 12:05:00,82.32,82.47,82.32,82.36,11300.0,69.1152,69.2412,69.1152,69.1488,11300.0
2010-08-23 12:10:00,82.31,82.43,82.26,82.36,17400.0,69.1069,69.2076,69.0649,69.1488,17400.0
2010-08-23 12:15:00,82.38,82.38,82.21,82.21,9300.0,69.1656,69.1656,69.0229,69.0229,9300.0
2010-08-23 12:20:00,82.21,82.34,82.2,82.32,18600.0,69.0229,69.132,69.0145,69.1152,18600.0
2010-08-23 12:25:00,82.32,82.4,82.3,82.39,21500.0,69.1152,69.1824,69.0985,69.174,21500.0
2010-08-23 12:30:00,82.4,82.48,82.39,82.39,9500.0,69.1824,69.2496,69.174,69.174,9500.0
2010-08-23 12:35:00,82.4,82.4,82.21,82.21,9700.0,69.1824,69.1824,69.0229,69.0229,9700.0
2010-08-23 12:40:00,82.22,82.3,82.2,82.3,26400.0,69.0313,69.0985,69.0145,69.0985,26400.0
2010-08-23 12:45:00,82.3,82.3,82.24,82.24,9300.0,69.0985,69.0985,69.0481,69.0481,9300.0
2010-08-23 12:50:00,82.24,82.28,82.16,82.24,19800.0,69.0481,69.0817,68.9809,69.0481,19800.0
2010-08-23 12:55:00,82.25,82.26,82.12,82.15,12800.0,69.0565,69.0649,68.9473,68.9725,12800.0
2010-08-23 13:00:00,82.14,82.5,82.1,82.16,48600.0,68.9641,69.2664,68.9305,68.9809,48600.0
2010-08-23 13:05:00,82.14,82.15,82.04,82.07,14100.0,68.9641,68.9725,68.8802,68.9053,14100.0
2010-08-23 13:10:00,82.07,82.12,81.97,82.07,29400.0,68.9053,68.9473,68.8214,68.9053,29400.0
2010-08-23 13:15:00,82.06,82.11,82.01,82.11,20900.0,68.897,68.9389,68.855,68.9389,20900.0
2010-08-23 13:20:00,82.09,82.16,82.04,82.12,23200.0,68.9221,68.9809,68.8802,68.9473,23200.0
2010-08-23 13:25:00,82.15,82.24,82.15,82.24,8000.0,68.9725,69.0481,68.9725,69.0481,8000.0
2010-08-23 13:30:00,82.24,82.29,82.22,82.23,22000.0,69.0481,69.0901,69.0313,69.0397,22000.0
2010-08-23 13:35:00,82.22,82.26,82.11,82.11,10900.0,69.0313,69.0649,68.9389,68.9389,10900.0
2010-08-23 13:40:00,82.1,82.19,82.01,82.06,10000.0,68.9305,69.0061,68.855,68.897,10000.0
2010-08-23 13:45:00,82.05,82.16,82.01,82.02,12700.0,68.8886,68.9809,68.855,68.8634,12700.0
2010-08-23 13:50:00,82.02,82.16,82.02,82.04,11400.0,68.8634,68.9809,68.8634,68.8802,11400.0
2010-08-23 13:55:00,82.04,82.11,82.01,82.1,10400.0,68.8802,68.9389,68.855,68.9305,10400.0
2010-08-23 14:00:00,82.09,82.1,82.0,82.0,13500.0,68.9221,68.9305,68.8466,68.8466,13500.0
2010-08-23 14:05:00,82.0,82.45,81.99,82.39,24000.0,68.8466,69.2244,68.8382,69.174,24000.0
2010-08-23 14:10:00,82.39,82.48,82.37,82.47,16600.0,69.174,69.2496,69.1572,69.2412,16600.0
2010-08-23 14:15:00,82.48,82.54,82.34,82.41,26300.0,69.2496,69.3,69.132,69.1908,26300.0
2010-08-23 14:20:00,82.41,82.42,82.34,82.39,13200.0,69.1908,69.1992,69.132,69.174,13200.0
2010-08-23 14:25:00,82.39,82.47,82.38,82.41,12000.0,69.174,69.2412,69.1656,69.1908,12000.0
2010-08-23 14:30:00,82.42,82.57,82.41,82.51,17200.0,69.1992,69.3251,69.1908,69.2748,17200.0
2010-08-23 14:35:00,82.51,82.6,82.46,82.5,21800.0,69.2748,69.3503,69.2328,69.2664,21800.0
2010-08-23 14:40:00,82.48,82.49,82.33,82.35,15300.0,69.2496,69.258,69.1236,69.1404,15300.0
2010-08-23 14:45:00,82.36,82.37,82.27,82.31,6400.0,69.1488,69.1572,69.0733,69.1069,6400.0
2010-08-23 14:50:00,82.31,82.38,82.17,82.17,36000.0,69.1069,69.1656,68.9893,68.9893,36000.0
2010-08-23 14:55:00,82.17,82.35,82.16,82.28,57900.0,68.9893,69.1404,68.9809,69.0817,57900.0
2010-08-23 15:00:00,82.28,82.38,82.27,82.33,41100.0,69.0817,69.1656,69.0733,69.1236,41100.0
2010-08-23 15:05:00,82.33,82.4,82.26,82.26,33900.0,69.1236,69.1824,69.0649,69.0649,33900.0
2010-08-23 15:10:00,82.26,82.38,82.25,82.32,45900.0,69.0649,69.1656,69.0565,69.1152,45900.0
2010-08-23 15:15:00,82.32,82.37,82.25,82.27,22900.0,69.1152,69.1572,69.0565,69.0733,22900.0
2010-08-23 15:20:00,82.27,82.32,82.09,82.11,30500.0,69.0733,69.1152,68.9221,68.9389,30500.0
2010-08-23 15:25:00,82.11,82.11,81.86,81.93,67700.0,68.9389,68.9389,68.729,68.7878,67700.0
2010-08-23 15:30:00,81.93,81.96,81.84,81.9,42600.0,68.7878,68.813,68.7122,68.7626,42600.0
2010-08-23 15:35:00,81.88,81.88,81.62,81.67,40200.0,68.7458,68.7458,68.5275,68.5695,40200.0
2010-08-23 15:40:00,81.66,81.7,81.57,81.62,50300.0,68.5611,68.5947,68.4856,68.5275,50300.0
2010-08-23 15:45:00,81.61,81.63,81.51,81.61,51100.0,68.5191,68.5359,68.4352,68.5191,51100.0
2010-08-23 15:50:00,81.6,81.61,81.52,81.58,57600.0,68.5107,68.5191,68.4436,68.4939,57600.0
2010-08-23 15:55:00,81.59,81.64,81.33,81.46,153800.0,68.5023,68.5443,68.2841,68.3932,153800.0
2010-08-24 09:30:00,80.28,80.69,80.0,80.38,78300.0,67.4025,67.7467,67.1674,67.4864,78300.0
2010-08-24 09:35:00,80.39,80.41,79.68,79.7,63200.0,67.4948,67.5116,66.8987,66.9155,63200.0
2010-08-24 09:40:00,79.7,79.81,79.53,79.53,72400.0,66.9155,67.0079,66.7728,66.7728,72400.0
2010-08-24 09:45:00,79.54,79.55,79.25,79.4,95500.0,66.7812,66.7896,66.5377,66.6636,95500.0
2010-08-24 09:50:00,79.38,79.59,79.07,79.07,53500.0,66.6468,66.8232,66.3866,66.3866,53500.0
2010-08-24 09:55:00,79.09,79.17,78.88,78.96,104900.0,66.4034,66.4705,66.2271,66.2942,104900.0
2010-08-24 10:00:00,78.9,78.93,78.13,78.53,159900.0,66.2438,66.269,65.5974,65.9332,159900.0
2010-08-24 10:05:00,78.53,78.62,78.34,78.51,70300.0,65.9332,66.0088,65.7737,65.9164,70300.0
2010-08-24 10:10:00,78.52,78.57,78.17,78.48,70600.0,65.9248,65.9668,65.6309,65.8912,70600.0
2010-08-24 10:15:00,78.5,78.99,78.41,78.9,79600.0,65.908,66.3194,65.8324,66.2438,79600.0
2010-08-24 10:20:00,78.93,79.11,78.86,78.95,52400.0,66.269,66.4202,66.2103,66.2858,52400.0
2010-08-24 10:25:00,78.94,78.98,78.47,78.52,34300.0,66.2774,66.311,65.8828,65.9248,34300.0
2010-08-24 10:30:00,78.53,78.7,78.52,78.56,40200.0,65.9332,66.0759,65.9248,65.9584,40200.0
2010-08-24 10:35:00,78.57,78.57,78.4,78.48,25700.0,65.9668,65.9668,65.824,65.8912,25700.0
2010-08-24 10:40:00,78.48,78.54,78.42,78.44,50900.0,65.8912,65.9416,65.8408,65.8576,50900.0
2010-08-24 10:45:00,78.44,78.51,78.34,78.51,27400.0,65.8576,65.9164,65.7737,65.9164,27400.0
2010-08-24 10:50:00,78.5,78.54,78.37,78.45,29000.0,65.908,65.9416,65.7989,65.866,29000.0
2010-08-24 10:55:00,78.46,78.56,78.45,78.53,56000.0,65.8744,65.9584,65.866,65.9332,56000.0
2010-08-24 11:00:00,78.52,78.92,78.52,78.77,74300.0,65.9248,66.2606,65.9248,66.1347,74300.0
2010-08-24 11:05:00,78.78,78.91,78.76,78.79,32700.0,66.1431,66.2522,66.1263,66.1515,32700.0
2010-08-24 11:10:00,78.78,78.92,78.73,78.8,29800.0,66.1431,66.2606,66.1011,66.1599,29800.0
2010-08-24 11:15:00,78.81,78.81,78.44,78.51,45000.0,66.1683,66.1683,65.8576,65.9164,45000.0
2010-08-24 11:20:00,78.51,78.99,78.46,78.96,28600.0,65.9164,66.3194,65.8744,66.2942,28600.0
2010-08-24 11:25:00,78.96,79.09,78.87,79.08,31400.0,66.2942,66.4034,66.2187,66.395,31400.0
2010-08-24 11:30:00,79.08,79.16,79.05,79.11,35500.0,66.395,66.4621,66.3698,66.4202,35500.0
2010-08-24 11:35:00,79.11,79.33,79.09,79.31,37100.0,66.4202,66.6049,66.4034,66.5881,37100.0
2010-08-24 11:40:00,79.31,79.65,79.3,79.6,52900.0,66.5881,66.8735,66.5797,66.8316,52900.0
2010-08-24 11:45:00,79.6,79.61,79.49,79.51,24900.0,66.8316,66.84,66.7392,66.756,24900.0
2010-08-24 11:50:00,79.53,79.53,79.26,79.48,27500.0,66.7728,66.7728,66.5461,66.7308,27500.0
2010-08-24 11:55:00,79.48,79.59,79.46,79.46,13400.0,66.7308,66.8232,66.714,66.714,13400.0
2010-08-24 12:00:00,79.47,79.6,79.43,79.56,16800.0,66.7224,66.8316,66.6888,66.798,16800.0
2010-08-24 12:05:00,79.57,79.57,79.35,79.54,30200.0,66.8064,66.8064,66.6217,66.7812,30200.0
2010-08-24 12:10:00,79.54,79.68,79.46,79.46,12100.0,66.7812,66.8987,66.714,66.714,12100.0
2010-08-24 12:15:00,79.45,79.53,79.35,79.48,11700.0,66.7056,66.7728,66.6217,66.7308,11700.0
2010-08-24 12:20:00,79.48,79.54,79.36,79.39,17300.0,66.7308,66.7812,66.6301,66.6552,17300.0
2010-08-24 12:25:00,79.36,79.45,79.24,79.31,17000.0,66.6301,66.7056,66.5293,66.5881,17000.0
2010-08-24 12:30:00,79.33,79.51,79.32,79.45,14000.0,66.6049,66.756,66.5965,66.7056,14000.0
2010-08-24 12:35:00,79.42,79.47,79.35,79.41,11000.0,66.6804,66.7224,66.6217,66.672,11000.0
2010-08-24 12:40:00,79.39,79.46,79.35,79.44,10100.0,66.6552,66.714,66.6217,66.6972,10100.0
2010-08-24 12:45:00,79.42,79.47,79.38,79.4,7400.0,66.6804,66.7224,66.6468,66.6636,7400.0
2010-08-24 12:50:00,79.4,79.41,79.31,79.39,21600.0,66.6636,66.672,66.5881,66.6552,21600.0
2010-08-24 12:55:00,79.39,79.48,79.39,79.46,16900.0,66.6552,66.7308,66.6552,66.714,16900.0
2010-08-24 13:00:00,79.45,79.46,79.26,79.27,15900.0,66.7056,66.714,66.5461,66.5545,15900.0
2010-08-24 13:05:00,79.28,79.37,79.25,79.29,14700.0,66.5629,66.6385,66.5377,66.5713,14700.0
2010-08-24 13:10:00,79.29,79.33,79.23,79.27,18300.0,66.5713,66.6049,66.5209,66.5545,18300.0
2010-08-24 13:15:00,79.27,79.3,79.26,79.26,4400.0,66.5545,66.5797,66.5461,66.5461,4400.0
2010-08-24 13:20:00,79.25,79.28,79.16,79.25,19400.0,66.5377,66.5629,66.4621,66.5377,19400.0
2010-08-24 13:25:00,79.25,79.56,79.24,79.54,27300.0,66.5377,66.798,66.5293,66.7812,27300.0
2010-08-24 13:30:00,79.57,79.61,79.45,79.6,17100.0,66.8064,66.84,66.7056,66.8316,17100.0
2010-08-24 13:35:00,79.58,79.66,79.52,79.63,19600.0,66.8148,66.8819,66.7644,66.8567,19600.0
2010-08-24 13:40:00,79.64,79.67,79.15,79.15,21000.0,66.8651,66.8903,66.4537,66.4537,21000.0
2010-08-24 13:45:00,79.16,79.18,79.01,79.04,17200.0,66.4621,66.4789,66.3362,66.3614,17200.0
2010-08-24 13:50:00,79.06,79.13,79.0,79.01,16600.0,66.3782,66.4369,66.3278,66.3362,16600.0
2010-08-24 13:55:00,79.02,79.06,79.0,79.02,19000.0,66.3446,66.3782,66.3278,66.3446,19000.0
2010-08-24 14:00:00,79.05,79.16,78.98,79.08,26600.0,66.3698,66.4621,66.311,66.395,26600.0
2010-08-24 14:05:00,79.09,79.19,79.09,79.14,15900.0,66.4034,66.4873,66.4034,66.4453,15900.0
2010-08-24 14:10:00,79.14,79.16,79.06,79.14,13600.0,66.4453,66.4621,66.3782,66.4453,13600.0
2010-08-24 14:15:00,79.18,79.3,79.16,79.26,25700.0,66.4789,66.5797,66.4621,66.5461,25700.0
2010-08-24 14:20:00,79.25,79.29,79.15,79.24,12300.0,66.5377,66.5713,66.4537,66.5293,12300.0
2010-08-24 14:25:00,79.26,79.32,79.04,79.07,15100.0,66.5461,66.5965,66.3614,66.3866,15100.0
2010-08-24 14:30:00,79.1,79.16,79.03,79.15,23100.0,66.4118,66.4621,66.353,66.4537,23100.0
2010-08-24 14:35:00,79.14,79.4,79.07,79.39,14900.0,66.4453,66.6636,66.3866,66.6552,14900.0
2010-08-24 14:40:00,79.37,79.41,79.26,79.29,11900.0,66.6385,66.672,66.5461,66.5713,11900.0
2010-08-24 14:45:00,79.3,79.38,79.21,79.24,16900.0,66.5797,66.6468,66.5041,66.5293,16900.0
2010-08-24 14:50:00,79.24,79.31,79.15,79.27,13100.0,66.5293,66.5881,66.4537,66.5545,13100.0
2010-08-24 14:55:00,79.25,79.32,79.17,79.3,21700.0,66.5377,66.5965,66.4705,66.5797,21700.0
2010-08-24 15:00:00,79.32,79.43,79.27,79.4,27400.0,66.5965,66.6888,66.5545,66.6636,27400.0
2010-08-24 15:05:00,79.38,79.5,79.36,79.44,24800.0,66.6468,66.7476,66.6301,66.6972,24800.0
2010-08-24 15:10:00,79.45,79.53,79.41,79.46,21500.0,66.7056,66.7728,66.672,66.714,21500.0
2010-08-24 15:15:00,79.44,79.53,79.4,79.43,21300.0,66.6972,66.7728,66.6636,66.6888,21300.0
2010-08-24 15:20:00,79.43,79.53,79.3,79.53,30800.0,66.6888,66.7728,66.5797,66.7728,30800.0
2010-08-24 15:25:00,79.55,79.66,79.39,79.46,50200.0,66.7896,66.8819,66.6552,66.714,50200.0
2010-08-24 15:30:00,79.46,79.56,79.43,79.47,43600.0,66.714,66.798,66.6888,66.7224,43600.0
2010-08-24 15:35:00,79.46,79.52,79.15,79.28,77800.0,66.714,66.7644,66.4537,66.5629,77800.0
2010-08-24 15:40:00,79.27,79.28,79.17,79.28,45300.0,66.5545,66.5629,66.4705,66.5629,45300.0
2010-08-24 15:45:00,79.27,79.27,79.12,79.21,93000.0,66.5545,66.5545,66.4286,66.5041,93000.0
2010-08-24 15:50:00,79.22,79.27,79.02,79.02,83600.0,66.5125,66.5545,66.3446,66.3446,83600.0
2010-08-24 15:55:00,79.02,79.1,79.0,79.07,148100.0,66.3446,66.4118,66.3278,66.3866,148100.0
2010-08-25 09:30:00,78.11,78.49,78.06,78.12,60600.0,65.5806,65.8996,65.5386,65.589,60600.0
2010-08-25 09:35:00,78.12,78.28,78.0,78.17,39000.0,65.589,65.7233,65.4882,65.6309,39000.0
2010-08-25 09:40:00,78.18,78.44,78.03,78.03,24700.0,65.6393,65.8576,65.5134,65.5134,24700.0
2010-08-25 09:45:00,78.07,78.07,77.78,77.79,27300.0,65.547,65.547,65.3035,65.3119,27300.0
2010-08-25 09:50:00,77.84,77.93,77.58,77.79,42400.0,65.3539,65.4294,65.1356,65.3119,42400.0
2010-08-25 09:55:00,77.79,77.8,77.51,77.54,37300.0,65.3119,65.3203,65.0768,65.102,37300.0
2010-08-25 10:00:00,77.56,77.85,77.25,77.62,95400.0,65.1188,65.3623,64.8585,65.1692,95400.0
2010-08-25 10:05:00,77.58,77.93,77.58,77.81,33400.0,65.1356,65.4294,65.1356,65.3287,33400.0
2010-08-25 10:10:00,77.81,77.82,77.64,77.7,33700.0,65.3287,65.3371,65.186,65.2363,33700.0
2010-08-25 10:15:00,77.71,77.86,77.61,77.67,23300.0,65.2447,65.3707,65.1608,65.2111,23300.0
2010-08-25 10:20:00,77.68,77.84,77.66,77.78,19800.0,65.2195,65.3539,65.2027,65.3035,19800.0
2010-08-25 10:25:00,77.76,77.82,77.63,77.73,26600.0,65.2867,65.3371,65.1776,65.2615,26600.0
2010-08-25 10:30:00,77.73,77.79,77.51,77.53,30100.0,65.2615,65.3119,65.0768,65.0936,30100.0
2010-08-25 10:35:00,77.54,77.62,77.38,77.54,26000.0,65.102,65.1692,64.9677,65.102,26000.0
2010-08-25 10:40:00,77.55,77.82,77.53,77.82,38000.0,65.1104,65.3371,65.0936,65.3371,38000.0
2010-08-25 10:45:00,77.83,77.89,77.73,77.86,20400.0,65.3455,65.3959,65.2615,65.3707,20400.0
2010-08-25 10:50:00,77.88,78.04,77.84,77.97,39700.0,65.3875,65.5218,65.3539,65.463,39700.0
2010-08-25 10:55:00,77.99,78.3,77.99,78.22,43100.0,65.4798,65.7401,65.4798,65.6729,43100.0
2010-08-25 11:00:00,78.21,78.38,78.16,78.25,43700.0,65.6645,65.8073,65.6225,65.6981,43700.0
2010-08-25 11:05:00,78.26,78.32,78.05,78.09,21600.0,65.7065,65.7569,65.5302,65.5638,21600.0
2010-08-25 11:10:00,78.08,78.13,77.86,77.99,35200.0,65.5554,65.5974,65.3707,65.4798,35200.0
2010-08-25 11:15:00,78.01,78.19,77.95,78.15,17700.0,65.4966,65.6477,65.4462,65.6141,17700.0
2010-08-25 11:20:00,78.14,78.31,78.1,78.2,19400.0,65.6058,65.7485,65.5722,65.6561,19400.0
2010-08-25 11:25:00,78.17,78.24,78.07,78.2,30200.0,65.6309,65.6897,65.547,65.6561,30200.0
2010-08-25 11:30:00,78.19,78.22,78.03,78.05,17000.0,65.6477,65.6729,65.5134,65.5302,17000.0
2010-08-25 11:35:00,78.06,78.16,78.0,78.0,17500.0,65.5386,65.6225,65.4882,65.4882,17500.0
2010-08-25 11:40:00,78.01,78.03,77.88,77.95,18800.0,65.4966,65.5134,65.3875,65.4462,18800.0
2010-08-25 11:45:00,77.95,78.05,77.93,77.95,18500.0,65.4462,65.5302,65.4294,65.4462,18500.0
2010-08-25 11:50:00,77.96,78.08,77.96,78.08,20600.0,65.4546,65.5554,65.4546,65.5554,20600.0
2010-08-25 11:55:00,78.08,78.18,78.08,78.14,17300.0,65.5554,65.6393,65.5554,65.6058,17300.0
2010-08-25 12:00:00,78.13,78.18,78.08,78.17,21400.0,65.5974,65.6393,65.5554,65.6309,21400.0
2010-08-25 12:05:00,78.18,78.23,78.03,78.03,16800.0,65.6393,65.6813,65.5134,65.5134,16800.0
2010-08-25 12:10:00,78.02,78.05,77.96,78.03,21900.0,65.505,65.5302,65.4546,65.5134,21900.0
2010-08-25 12:15:00,78.02,78.06,77.95,78.06,18200.0,65.505,65.5386,65.4462,65.5386,18200.0
2010-08-25 12:20:00,78.05,78.11,77.94,77.98,35700.0,65.5302,65.5806,65.4378,65.4714,35700.0
2010-08-25 12:25:00,77.99,78.08,77.99,78.05,10200.0,65.4798,65.5554,65.4798,65.5302,10200.0
2010-08-25 12:30:00,78.05,78.15,77.94,77.95,26000.0,65.5302,65.6141,65.4378,65.4462,26000.0
2010-08-25 12:35:00,77.96,78.02,77.94,77.99,13000.0,65.4546,65.505,65.4378,65.4798,13000.0
2010-08-25 12:40:00,77.98,77.98,77.8,77.88,23400.0,65.4714,65.4714,65.3203,65.3875,23400.0
2010-08-25 12:45:00,77.87,77.87,77.79,77.85,11300.0,65.3791,65.3791,65.3119,65.3623,11300.0
2010-08-25 12:50:00,77.84,77.87,77.8,77.81,12100.0,65.3539,65.3791,65.3203,65.3287,12100.0
2010-08-25 12:55:00,77.78,77.79,77.7,77.7,50900.0,65.3035,65.3119,65.2363,65.2363,50900.0
2010-08-25 13:00:00,77.72,77.76,77.6,77.74,26400.0,65.2531,65.2867,65.1524,65.2699,26400.0
2010-08-25 13:05:00,77.76,77.78,77.59,77.63,20600.0,65.2867,65.3035,65.144,65.1776,20600.0
2010-08-25 13:10:00,77.62,77.7,77.6,77.67,26800.0,65.1692,65.2363,65.1524,65.2111,26800.0
2010-08-25 13:15:00,77.66,77.71,77.55,77.7,18200.0,65.2027,65.2447,65.1104,65.2363,18200.0
2010-08-25 13:20:00,77.69,77.69,77.56,77.68,14400.0,65.2279,65.2279,65.1188,65.2195,14400.0
2010-08-25 13:25:00,77.69,77.72,77.51,77.54,16100.0,65.2279,65.2531,65.0768,65.102,16100.0
2010-08-25 13:30:00,77.54,77.71,77.5,77.7,23400.0,65.102,65.2447,65.0684,65.2363,23400.0
2010-08-25 13:35:00,77.69,77.8,77.63,77.73,20600.0,65.2279,65.3203,65.1776,65.2615,20600.0
2010-08-25 13:40:00,77.72,77.76,77.65,77.76,29600.0,65.2531,65.2867,65.1944,65.2867,29600.0
2010-08-25 13:45:00,77.77,77.81,77.72,77.74,19300.0,65.2951,65.3287,65.2531,65.2699,19300.0
2010-08-25 13:50:00,77.74,77.8,77.73,77.73,16300.0,65.2699,65.3203,65.2615,65.2615,16300.0
2010-08-25 13:55:00,77.74,77.85,77.74,77.83,15100.0,65.2699,65.3623,65.2699,65.3455,15100.0
2010-08-25 14:00:00,77.82,78.01,77.81,78.01,21400.0,65.3371,65.4966,65.3287,65.4966,21400.0
2010-08-25 14:05:00,78.01,78.17,78.01,78.04,26400.0,65.4966,65.6309,65.4966,65.5218,26400.0
2010-08-25 14:10:00,78.04,78.19,77.98,78.13,28600.0,65.5218,65.6477,65.4714,65.5974,28600.0
2010-08-25 14:15:00,78.12,78.17,77.97,77.98,22200.0,65.589,65.6309,65.463,65.4714,22200.0
2010-08-25 14:20:00,77.98,77.99,77.92,77.94,21000.0,65.4714,65.4798,65.421,65.4378,21000.0
2010-08-25 14:25:00,77.92,77.97,77.86,77.95,17300.0,65.421,65.463,65.3707,65.4462,17300.0
2010-08-25 14:30:00,77.95,78.17,77.88,78.17,24500.0,65.4462,65.6309,65.3875,65.6309,24500.0
2010-08-25 14:35:00,78.18,78.48,78.14,78.41,62900.0,65.6393,65.8912,65.6058,65.8324,62900.0
2010-08-25 14:40:00,78.41,78.65,78.41,78.57,22000.0,65.8324,66.0339,65.8324,65.9668,22000.0
2010-08-25 14:45:00,78.55,78.69,78.52,78.55,29200.0,65.95,66.0675,65.9248,65.95,29200.0
2010-08-25 14:50:00,78.56,78.6,78.45,78.58,25100.0,65.9584,65.992,65.866,65.9752,25100.0
2010-08-25 14:55:00,78.56,78.68,78.52,78.63,21600.0,65.9584,66.0591,65.9248,66.0172,21600.0
2010-08-25 15:00:00,78.63,78.7,78.5,78.5,20000.0,66.0172,66.0759,65.908,65.908,20000.0
2010-08-25 15:05:00,78.53,78.57,78.46,78.56,26400.0,65.9332,65.9668,65.8744,65.9584,26400.0
2010-08-25 15:10:00,78.56,78.69,78.56,78.68,32600.0,65.9584,66.0675,65.9584,66.0591,32600.0
2010-08-25 15:15:00,78.66,78.75,78.47,78.52,42300.0,66.0423,66.1179,65.8828,65.9248,42300.0
2010-08-25 15:20:00,78.52,78.53,78.32,78.39,53800.0,65.9248,65.9332,65.7569,65.8156,53800.0
2010-08-25 15:25:00,78.38,78.48,78.34,78.4,64400.0,65.8073,65.8912,65.7737,65.824,64400.0
2010-08-25 15:30:00,78.4,78.86,78.39,78.86,81500.0,65.824,66.2103,65.8156,66.2103,81500.0
2010-08-25 15:35:00,78.88,78.96,78.8,78.86,72400.0,66.2271,66.2942,66.1599,66.2103,72400.0
2010-08-25 15:40:00,78.86,79.06,78.78,79.06,68000.0,66.2103,66.3782,66.1431,66.3782,68000.0
2010-08-25 15:45:00,79.04,79.14,78.99,79.06,90500.0,66.3614,66.4453,66.3194,66.3782,90500.0
2010-08-25 15:50:00,79.06,79.08,78.77,78.79,93500.0,66.3782,66.395,66.1347,66.1515,93500.0
2010-08-25 15:55:00,78.79,78.82,78.75,78.77,115900.0,66.1515,66.1767,66.1179,66.1347,115900.0
2010-08-26 09:30:00,78.47,78.92,78.47,78.88,77900.0,65.8828,66.2606,65.8828,66.2271,77900.0
2010-08-26 09:35:00,78.95,79.06,78.82,78.91,52000.0,66.2858,66.3782,66.1767,66.2522,52000.0
2010-08-26 09:40:00,78.88,79.32,78.7,79.24,32600.0,66.2271,66.5965,66.0759,66.5293,32600.0
2010-08-26 09:45:00,79.23,79.26,78.93,79.03,19900.0,66.5209,66.5461,66.269,66.353,19900.0
2010-08-26 09:50:00,78.94,79.0,78.62,78.64,28900.0,66.2774,66.3278,66.0088,66.0255,28900.0
2010-08-26 09:55:00,78.64,79.4,78.63,79.4,44100.0,66.0255,66.6636,66.0172,66.6636,44100.0
2010-08-26 10:00:00,79.37,79.63,79.33,79.6,39600.0,66.6385,66.8567,66.6049,66.8316,39600.0
2010-08-26 10:05:00,79.61,79.86,79.61,79.84,65100.0,66.84,67.0499,66.84,67.0331,65100.0
2010-08-26 10:10:00,79.81,80.1,79.8,80.05,55000.0,67.0079,67.2514,66.9995,67.2094,55000.0
2010-08-26 10:15:00,80.06,80.09,79.92,80.0,23200.0,67.2178,67.243,67.1002,67.1674,23200.0
2010-08-26 10:20:00,80.01,80.1,79.68,79.87,20700.0,67.1758,67.2514,66.8987,67.0582,20700.0
2010-08-26 10:25:00,79.88,79.89,79.67,79.75,16900.0,67.0666,67.075,66.8903,66.9575,16900.0
2010-08-26 10:30:00,79.74,80.0,79.72,79.92,15200.0,66.9491,67.1674,66.9323,67.1002,15200.0
2010-08-26 10:35:00,79.91,80.05,79.83,79.97,16600.0,67.0918,67.2094,67.0247,67.1422,16600.0
2010-08-26 10:40:00,79.98,80.11,79.84,79.87,15600.0,67.1506,67.2597,67.0331,67.0582,15600.0
2010-08-26 10:45:00,79.82,79.83,79.63,79.7,19800.0,67.0163,67.0247,66.8567,66.9155,19800.0
2010-08-26 10:50:00,79.71,79.86,79.68,79.73,22500.0,66.9239,67.0499,66.8987,66.9407,22500.0
2010-08-26 10:55:00,79.73,79.73,79.46,79.46,82100.0,66.9407,66.9407,66.714,66.714,82100.0
2010-08-26 11:00:00,79.47,79.49,79.29,79.47,91600.0,66.7224,66.7392,66.5713,66.7224,91600.0
2010-08-26 11:05:00,79.47,79.47,78.96,79.01,51500.0,66.7224,66.7224,66.2942,66.3362,51500.0
2010-08-26 11:10:00,79.01,79.19,78.87,79.18,41300.0,66.3362,66.4873,66.2187,66.4789,41300.0
2010-08-26 11:15:00,79.18,79.42,79.09,79.34,40400.0,66.4789,66.6804,66.4034,66.6133,40400.0
2010-08-26 11:20:00,79.35,79.44,79.31,79.37,15900.0,66.6217,66.6972,66.5881,66.6385,15900.0
2010-08-26 11:25:00,79.39,79.44,79.23,79.23,25800.0,66.6552,66.6972,66.5209,66.5209,25800.0
2010-08-26 11:30:00,79.25,79.44,79.23,79.44,16700.0,66.5377,66.6972,66.5209,66.6972,16700.0
2010-08-26 11:35:00,79.44,79.5,79.28,79.41,23400.0,66.6972,66.7476,66.5629,66.672,23400.0
2010-08-26 11:40:00,79.41,79.51,79.2,79.2,25000.0,66.672,66.756,66.4957,66.4957,25000.0
2010-08-26 11:45:00,79.19,79.22,79.06,79.17,15800.0,66.4873,66.5125,66.3782,66.4705,15800.0
2010-08-26 11:50:00,79.18,79.18,78.98,78.98,35900.0,66.4789,66.4789,66.311,66.311,35900.0
2010-08-26 11:55:00,78.98,79.37,78.96,79.37,51600.0,66.311,66.6385,66.2942,66.6385,51600.0
2010-08-26 12:00:00,79.33,79.44,79.25,79.39,17600.0,66.6049,66.6972,66.5377,66.6552,17600.0
2010-08-26 12:05:00,79.36,79.39,79.22,79.35,8200.0,66.6301,66.6552,66.5125,66.6217,8200.0
2010-08-26 12:10:00,79.33,79.34,79.27,79.28,6100.0,66.6049,66.6133,66.5545,66.5629,6100.0
2010-08-26 12:15:00,79.27,79.3,79.17,79.3,17800.0,66.5545,66.5797,66.4705,66.5797,17800.0
2010-08-26 12:20:00,79.3,79.45,79.3,79.39,10900.0,66.5797,66.7056,66.5797,66.6552,10900.0
2010-08-26 12:25:00,79.4,79.4,79.33,79.33,3100.0,66.6636,66.6636,66.6049,66.6049,3100.0
2010-08-26 12:30:00,79.34,79.34,79.25,79.31,8800.0,66.6133,66.6133,66.5377,66.5881,8800.0
2010-08-26 12:35:00,79.31,79.45,79.31,79.34,12100.0,66.5881,66.7056,66.5881,66.6133,12100.0
2010-08-26 12:40:00,79.32,79.39,79.22,79.39,12000.0,66.5965,66.6552,66.5125,66.6552,12000.0
2010-08-26 12:45:00,79.37,79.38,79.28,79.3,7200.0,66.6385,66.6468,66.5629,66.5797,7200.0
2010-08-26 12:50:00,79.32,79.35,79.1,79.18,12100.0,66.5965,66.6217,66.4118,66.4789,12100.0
2010-08-26 12:55:00,79.22,79.36,79.09,79.36,11700.0,66.5125,66.6301,66.4034,66.6301,11700.0
2010-08-26 13:00:00,79.37,79.44,79.31,79.35,6700.0,66.6385,66.6972,66.5881,66.6217,6700.0
2010-08-26 13:05:00,79.35,79.35,79.18,79.22,5100.0,66.6217,66.6217,66.4789,66.5125,5100.0
2010-08-26 13:10:00,79.22,79.25,79.13,79.2,6400.0,66.5125,66.5377,66.4369,66.4957,6400.0
2010-08-26 13:15:00,79.22,79.37,79.22,79.33,20000.0,66.5125,66.6385,66.5125,66.6049,20000.0
2010-08-26 13:20:00,79.33,79.44,79.31,79.43,9800.0,66.6049,66.6972,66.5881,66.6888,9800.0
2010-08-26 13:25:00,79.45,79.45,79.33,79.34,7200.0,66.7056,66.7056,66.6049,66.6133,7200.0
2010-08-26 13:30:00,79.32,79.43,79.3,79.43,10600.0,66.5965,66.6888,66.5797,66.6888,10600.0
2010-08-26 13:35:00,79.44,79.47,79.36,79.38,8500.0,66.6972,66.7224,66.6301,66.6468,8500.0
2010-08-26 13:40:00,79.36,79.4,79.26,79.28,8100.0,66.6301,66.6636,66.5461,66.5629,8100.0
2010-08-26 13:45:00,79.28,79.34,79.23,79.23,6500.0,66.5629,66.6133,66.5209,66.5209,6500.0
2010-08-26 13:50:00,79.24,79.29,79.22,79.25,7400.0,66.5293,66.5713,66.5125,66.5377,7400.0
2010-08-26 13:55:00,79.28,79.29,79.1,79.12,41100.0,66.5629,66.5713,66.4118,66.4286,41100.0
2010-08-26 14:00:00,79.1,79.3,79.09,79.19,13900.0,66.4118,66.5797,66.4034,66.4873,13900.0
2010-08-26 14:05:00,79.22,79.25,79.05,79.05,23400.0,66.5125,66.5377,66.3698,66.3698,23400.0
2010-08-26 14:10:00,79.05,79.05,78.87,78.97,27100.0,66.3698,66.3698,66.2187,66.3026,27100.0
2010-08-26 14:15:00,78.97,78.99,78.83,78.9,23500.0,66.3026,66.3194,66.1851,66.2438,23500.0
2010-08-26 14:20:00,78.91,78.99,78.8,78.87,22600.0,66.2522,66.3194,66.1599,66.2187,22600.0
2010-08-26 14:25:00,78.87,78.87,78.75,78.75,14000.0,66.2187,66.2187,66.1179,66.1179,14000.0
2010-08-26 14:30:00,78.75,78.77,78.69,78.73,27300.0,66.1179,66.1347,66.0675,66.1011,27300.0
2010-08-26 14:35:00,78.74,78.78,78.68,78.77,28500.0,66.1095,66.1431,66.0591,66.1347,28500.0
2010-08-26 14:40:00,78.76,78.77,78.66,78.67,13500.0,66.1263,66.1347,66.0423,66.0507,13500.0
2010-08-26 14:45:00,78.68,78.73,78.59,78.66,23200.0,66.0591,66.1011,65.9836,66.0423,23200.0
2010-08-26 14:50:00,78.66,78.71,78.56,78.56,17600.0,66.0423,66.0843,65.9584,65.9584,17600.0
2010-08-26 14:55:00,78.56,78.61,78.52,78.59,47700.0,65.9584,66.0004,65.9248,65.9836,47700.0
2010-08-26 15:00:00,78.58,78.7,78.58,78.61,18800.0,65.9752,66.0759,65.9752,66.0004,18800.0
2010-08-26 15:05:00,78.61,78.72,78.54,78.65,23400.0,66.0004,66.0927,65.9416,66.0339,23400.0
2010-08-26 15:10:00,78.66,78.75,78.64,78.71,18100.0,66.0423,66.1179,66.0255,66.0843,18100.0
2010-08-26 15:15:00,78.7,79.0,78.66,78.97,33100.0,66.0759,66.3278,66.0423,66.3026,33100.0
2010-08-26 15:20:00,78.97,79.18,78.94,79.06,34100.0,66.3026,66.4789,66.2774,66.3782,34100.0
2010-08-26 15:25:00,79.05,79.08,78.91,78.94,39600.0,66.3698,66.395,66.2522,66.2774,39600.0
2010-08-26 15:30:00,78.92,78.96,78.84,78.96,21500.0,66.2606,66.2942,66.1935,66.2942,21500.0
2010-08-26 15:35:00,78.95,79.03,78.91,79.02,25000.0,66.2858,66.353,66.2522,66.3446,25000.0
2010-08-26 15:40:00,79.05,79.3,79.0,79.26,44500.0,66.3698,66.5797,66.3278,66.5461,44500.0
2010-08-26 15:45:00,79.25,79.25,79.09,79.18,70500.0,66.5377,66.5377,66.4034,66.4789,70500.0
2010-08-26 15:50:00,79.19,79.22,78.95,79.02,50600.0,66.4873,66.5125,66.2858,66.3446,50600.0
2010-08-26 15:55:00,79.01,79.12,78.76,78.82,114100.0,66.3362,66.4286,66.1263,66.1767,114100.0
2010-08-27 09:30:00,79.51,79.95,79.51,79.86,41400.0,66.756,67.1254,66.756,67.0499,41400.0
2010-08-27 09:35:00,79.86,79.99,79.4,79.45,49100.0,67.0499,67.159,66.6636,66.7056,49100.0
2010-08-27 09:40:00,79.46,79.59,79.05,79.08,14800.0,66.714,66.8232,66.3698,66.395,14800.0
2010-08-27 09:45:00,79.06,79.2,78.81,78.87,14300.0,66.3782,66.4957,66.1683,66.2187,14300.0
2010-08-27 09:50:00,78.82,79.05,78.77,79.05,26000.0,66.1767,66.3698,66.1347,66.3698,26000.0
2010-08-27 09:55:00,79.08,79.24,78.72,78.76,25500.0,66.395,66.5293,66.0927,66.1263,25500.0
2010-08-27 10:00:00,78.8,79.0,78.01,78.11,70400.0,66.1599,66.3278,65.4966,65.5806,70400.0
2010-08-27 10:05:00,78.16,78.33,77.89,78.26,61400.0,65.6225,65.7653,65.3959,65.7065,61400.0
2010-08-27 10:10:00,78.21,79.03,78.1,78.83,30200.0,65.6645,66.353,65.5722,66.1851,30200.0
2010-08-27 10:15:00,78.85,79.46,78.85,79.33,57800.0,66.2019,66.714,66.2019,66.6049,57800.0
2010-08-27 10:20:00,79.25,79.32,78.9,78.99,18300.0,66.5377,66.5965,66.2438,66.3194,18300.0
2010-08-27 10:25:00,79.02,79.3,79.02,79.29,35600.0,66.3446,66.5797,66.3446,66.5713,35600.0
2010-08-27 10:30:00,79.25,79.47,79.22,79.3,18000.0,66.5377,66.7224,66.5125,66.5797,18000.0
2010-08-27 10:35:00,79.29,79.61,79.22,79.52,8700.0,66.5713,66.84,66.5125,66.7644,8700.0
2010-08-27 10:40:00,79.47,79.58,79.35,79.39,14200.0,66.7224,66.8148,66.6217,66.6552,14200.0
2010-08-27 10:45:00,79.38,79.42,79.24,79.3,5600.0,66.6468,66.6804,66.5293,66.5797,5600.0
2010-08-27 10:50:00,79.28,79.32,79.2,79.23,7200.0,66.5629,66.5965,66.4957,66.5209,7200.0
2010-08-27 10:55:00,79.21,79.21,79.02,79.12,7200.0,66.5041,66.5041,66.3446,66.4286,7200.0
2010-08-27 11:00:00,79.15,79.39,79.15,79.39,4000.0,66.4537,66.6552,66.4537,66.6552,4000.0
2010-08-27 11:05:00,79.42,79.85,79.37,79.79,23500.0,66.6804,67.0415,66.6385,66.9911,23500.0
2010-08-27 11:10:00,79.79,79.94,79.69,79.86,29900.0,66.9911,67.117,66.9071,67.0499,29900.0
2010-08-27 11:15:00,79.88,80.08,79.86,79.91,24400.0,67.0666,67.2346,67.0499,67.0918,24400.0
2010-08-27 11:20:00,79.9,80.0,79.86,80.0,17800.0,67.0834,67.1674,67.0499,67.1674,17800.0
2010-08-27 11:25:00,79.98,80.23,79.96,80.11,30600.0,67.1506,67.3605,67.1338,67.2597,30600.0
2010-08-27 11:30:00,80.1,80.26,80.1,80.16,29600.0,67.2514,67.3857,67.2514,67.3017,29600.0
2010-08-27 11:35:00,80.16,80.23,80.16,80.22,16000.0,67.3017,67.3605,67.3017,67.3521,16000.0
2010-08-27 11:40:00,80.19,80.23,80.16,80.19,11400.0,67.3269,67.3605,67.3017,67.3269,11400.0
2010-08-27 11:45:00,80.2,80.23,80.17,80.2,8200.0,67.3353,67.3605,67.3101,67.3353,8200.0
2010-08-27 11:50:00,80.2,80.25,80.13,80.13,10800.0,67.3353,67.3773,67.2765,67.2765,10800.0
2010-08-27 11:55:00,80.14,80.21,80.07,80.2,36800.0,67.2849,67.3437,67.2262,67.3353,36800.0
2010-08-27 12:00:00,80.21,80.23,80.06,80.11,6800.0,67.3437,67.3605,67.2178,67.2597,6800.0
2010-08-27 12:05:00,80.08,80.22,80.08,80.18,15000.0,67.2346,67.3521,67.2346,67.3185,15000.0
2010-08-27 12:10:00,80.15,80.25,80.14,80.22,8100.0,67.2933,67.3773,67.2849,67.3521,8100.0
2010-08-27 12:15:00,80.24,80.34,80.18,80.34,16700.0,67.3689,67.4529,67.3185,67.4529,16700.0
2010-08-27 12:20:00,80.34,80.42,80.24,80.41,20200.0,67.4529,67.52,67.3689,67.5116,20200.0
2010-08-27 12:25:00,80.39,80.45,80.3,80.43,26900.0,67.4948,67.5452,67.4193,67.5284,26900.0
2010-08-27 12:30:00,80.43,80.5,80.39,80.5,19900.0,67.5284,67.5872,67.4948,67.5872,19900.0
2010-08-27 12:35:00,80.47,80.47,80.35,80.36,16200.0,67.562,67.562,67.4613,67.4696,16200.0
2010-08-27 12:40:00,80.35,80.36,80.22,80.25,14600.0,67.4613,67.4696,67.3521,67.3773,14600.0
2010-08-27 12:45:00,80.27,80.37,80.14,80.18,20200.0,67.3941,67.478,67.2849,67.3185,20200.0
2010-08-27 12:50:00,80.2,80.21,80.02,80.03,27600.0,67.3353,67.3437,67.1842,67.1926,27600.0
2010-08-27 12:55:00,80.06,80.06,79.8,79.84,25700.0,67.2178,67.2178,66.9995,67.0331,25700.0
2010-08-27 13:00:00,79.84,79.99,79.8,79.99,15100.0,67.0331,67.159,66.9995,67.159,15100.0
2010-08-27 13:05:00,80.01,80.03,79.93,80.01,9300.0,67.1758,67.1926,67.1086,67.1758,9300.0
2010-08-27 13:10:00,80.0,80.02,79.81,80.0,31900.0,67.1674,67.1842,67.0079,67.1674,31900.0
2010-08-27 13:15:00,80.0,80.0,79.78,79.82,8100.0,67.1674,67.1674,66.9827,67.0163,8100.0
2010-08-27 13:20:00,79.78,79.94,79.76,79.9,18300.0,66.9827,67.117,66.9659,67.0834,18300.0
2010-08-27 13:25:00,79.88,80.12,79.84,80.11,10100.0,67.0666,67.2681,67.0331,67.2597,10100.0
2010-08-27 13:30:00,80.14,80.39,80.11,80.35,11400.0,67.2849,67.4948,67.2597,67.4613,11400.0
2010-08-27 13:35:00,80.37,80.5,80.27,80.27,15100.0,67.478,67.5872,67.3941,67.3941,15100.0
2010-08-27 13:40:00,80.3,80.36,80.27,80.29,6900.0,67.4193,67.4696,67.3941,67.4109,6900.0
2010-08-27 13:45:00,80.25,80.35,80.22,80.22,4800.0,67.3773,67.4613,67.3521,67.3521,4800.0
2010-08-27 13:50:00,80.22,80.34,80.19,80.32,5600.0,67.3521,67.4529,67.3269,67.4361,5600.0
2010-08-27 13:55:00,80.31,80.49,80.23,80.49,8800.0,67.4277,67.5788,67.3605,67.5788,8800.0
2010-08-27 14:00:00,80.44,80.49,80.35,80.36,10600.0,67.5368,67.5788,67.4613,67.4696,10600.0
2010-08-27 14:05:00,80.35,80.35,80.08,80.18,17900.0,67.4613,67.4613,67.2346,67.3185,17900.0
2010-08-27 14:10:00,80.2,80.36,80.16,80.17,16200.0,67.3353,67.4696,67.3017,67.3101,16200.0
2010-08-27 14:15:00,80.16,80.31,80.13,80.29,12100.0,67.3017,67.4277,67.2765,67.4109,12100.0
2010-08-27 14:20:00,80.29,80.29,80.17,80.18,7800.0,67.4109,67.4109,67.3101,67.3185,7800.0
2010-08-27 14:25:00,80.18,80.28,80.15,80.27,8900.0,67.3185,67.4025,67.2933,67.3941,8900.0
2010-08-27 14:30:00,80.28,80.35,80.22,80.35,11200.0,67.4025,67.4613,67.3521,67.4613,11200.0
2010-08-27 14:35:00,80.33,80.5,80.33,80.49,15900.0,67.4445,67.5872,67.4445,67.5788,15900.0
2010-08-27 14:40:00,80.51,80.55,80.43,80.49,15600.0,67.5956,67.6292,67.5284,67.5788,15600.0
2010-08-27 14:45:00,80.5,80.57,80.39,80.41,24500.0,67.5872,67.646,67.4948,67.5116,24500.0
2010-08-27 14:50:00,80.41,80.45,80.27,80.27,10800.0,67.5116,67.5452,67.3941,67.3941,10800.0
2010-08-27 14:55:00,80.26,80.33,80.2,80.33,12400.0,67.3857,67.4445,67.3353,67.4445,12400.0
2010-08-27 15:00:00,80.33,80.36,80.19,80.26,15900.0,67.4445,67.4696,67.3269,67.3857,15900.0
2010-08-27 15:05:00,80.25,80.3,80.18,80.28,20200.0,67.3773,67.4193,67.3185,67.4025,20200.0
2010-08-27 15:10:00,80.28,80.3,80.17,80.26,23800.0,67.4025,67.4193,67.3101,67.3857,23800.0
2010-08-27 15:15:00,80.27,80.31,80.12,80.18,22300.0,67.3941,67.4277,67.2681,67.3185,22300.0
2010-08-27 15:20:00,80.19,80.4,80.19,80.38,27500.0,67.3269,67.5032,67.3269,67.4864,27500.0
2010-08-27 15:25:00,80.38,80.5,80.33,80.43,25700.0,67.4864,67.5872,67.4445,67.5284,25700.0
2010-08-27 15:30:00,80.45,80.5,80.26,80.29,34200.0,67.5452,67.5872,67.3857,67.4109,34200.0
2010-08-27 15:35:00,80.26,80.35,80.26,80.26,22900.0,67.3857,67.4613,67.3857,67.3857,22900.0
2010-08-27 15:40:00,80.26,80.37,80.17,80.35,44800.0,67.3857,67.478,67.3101,67.4613,44800.0
2010-08-27 15:45:00,80.35,80.42,80.3,80.37,61500.0,67.4613,67.52,67.4193,67.478,61500.0
2010-08-27 15:50:00,80.37,80.53,80.37,80.46,81100.0,67.478,67.6124,67.478,67.5536,81100.0
2010-08-27 15:55:00,80.46,80.5,80.39,80.41,132900.0,67.5536,67.5872,67.4948,67.5116,132900.0
2010-08-30 09:30:00,79.67,79.95,79.58,79.93,19400.0,66.8903,67.1254,66.8148,67.1086,19400.0
2010-08-30 09:35:00,79.82,80.2,79.82,80.2,8500.0,67.0163,67.3353,67.0163,67.3353,8500.0
2010-08-30 09:40:00,80.26,80.52,80.22,80.52,17200.0,67.3857,67.604,67.3521,67.604,17200.0
2010-08-30 09:45:00,80.49,80.78,80.41,80.72,26300.0,67.5788,67.8223,67.5116,67.7719,26300.0
2010-08-30 09:50:00,80.67,80.71,80.27,80.38,9100.0,67.7299,67.7635,67.3941,67.4864,9100.0
2010-08-30 09:55:00,80.43,80.71,80.43,80.68,6700.0,67.5284,67.7635,67.5284,67.7383,6700.0
2010-08-30 10:00:00,80.68,80.73,80.47,80.72,20300.0,67.7383,67.7803,67.562,67.7719,20300.0
2010-08-30 10:05:00,80.69,80.87,80.53,80.57,17100.0,67.7467,67.8978,67.6124,67.646,17100.0
2010-08-30 10:10:00,80.54,80.54,80.41,80.48,9800.0,67.6208,67.6208,67.5116,67.5704,9800.0
2010-08-30 10:15:00,80.45,80.47,80.17,80.38,15500.0,67.5452,67.562,67.3101,67.4864,15500.0
2010-08-30 10:20:00,80.36,80.36,80.17,80.34,12600.0,67.4696,67.4696,67.3101,67.4529,12600.0
2010-08-30 10:25:00,80.28,80.31,80.02,80.17,11200.0,67.4025,67.4277,67.1842,67.3101,11200.0
2010-08-30 10:30:00,80.15,80.15,79.88,79.99,13000.0,67.2933,67.2933,67.0666,67.159,13000.0
2010-08-30 10:35:00,80.01,80.09,79.98,80.05,18000.0,67.1758,67.243,67.1506,67.2094,18000.0
2010-08-30 10:40:00,80.07,80.07,79.94,80.02,12200.0,67.2262,67.2262,67.117,67.1842,12200.0
2010-08-30 10:45:00,79.99,80.06,79.9,79.96,18300.0,67.159,67.2178,67.0834,67.1338,18300.0
2010-08-30 10:50:00,79.97,80.12,79.96,80.06,25800.0,67.1422,67.2681,67.1338,67.2178,25800.0
2010-08-30 10:55:00,80.09,80.15,80.07,80.07,5400.0,67.243,67.2933,67.2262,67.2262,5400.0
2010-08-30 11:00:00,80.08,80.15,79.93,79.96,16600.0,67.2346,67.2933,67.1086,67.1338,16600.0
2010-08-30 11:05:00,79.95,79.95,79.88,79.93,7700.0,67.1254,67.1254,67.0666,67.1086,7700.0
2010-08-30 11:10:00,79.94,79.99,79.81,79.85,9300.0,67.117,67.159,67.0079,67.0415,9300.0
2010-08-30 11:15:00,79.87,79.92,79.81,79.92,6800.0,67.0582,67.1002,67.0079,67.1002,6800.0
2010-08-30 11:20:00,79.91,79.93,79.7,79.74,22100.0,67.0918,67.1086,66.9155,66.9491,22100.0
2010-08-30 11:25:00,79.77,79.85,79.74,79.85,5900.0,66.9743,67.0415,66.9491,67.0415,5900.0
2010-08-30 11:30:00,79.83,79.85,79.74,79.75,2000.0,67.0247,67.0415,66.9491,66.9575,2000.0
2010-08-30 11:35:00,79.77,79.82,79.7,79.72,6100.0,66.9743,67.0163,66.9155,66.9323,6100.0
2010-08-30 11:40:00,79.7,79.74,79.62,79.66,13300.0,66.9155,66.9491,66.8483,66.8819,13300.0
2010-08-30 11:45:00,79.64,79.64,79.37,79.43,36000.0,66.8651,66.8651,66.6385,66.6888,36000.0
2010-08-30 11:50:00,79.43,79.45,79.3,79.36,25900.0,66.6888,66.7056,66.5797,66.6301,25900.0
2010-08-30 11:55:00,79.36,79.45,79.3,79.41,17000.0,66.6301,66.7056,66.5797,66.672,17000.0
2010-08-30 12:00:00,79.42,79.45,79.35,79.4,11400.0,66.6804,66.7056,66.6217,66.6636,11400.0
2010-08-30 12:05:00,79.38,79.5,79.37,79.49,7500.0,66.6468,66.7476,66.6385,66.7392,7500.0
2010-08-30 12:10:00,79.48,79.53,79.46,79.48,11300.0,66.7308,66.7728,66.714,66.7308,11300.0
2010-08-30 12:15:00,79.49,79.5,79.42,79.47,5900.0,66.7392,66.7476,66.6804,66.7224,5900.0
2010-08-30 12:20:00,79.47,79.5,79.44,79.48,10200.0,66.7224,66.7476,66.6972,66.7308,10200.0
2010-08-30 12:25:00,79.48,79.67,79.48,79.67,16800.0,66.7308,66.8903,66.7308,66.8903,16800.0
2010-08-30 12:30:00,79.67,79.69,79.59,79.64,19100.0,66.8903,66.9071,66.8232,66.8651,19100.0
2010-08-30 12:35:00,79.63,79.8,79.63,79.78,11600.0,66.8567,66.9995,66.8567,66.9827,11600.0
2010-08-30 12:40:00,79.79,79.85,79.77,79.83,4100.0,66.9911,67.0415,66.9743,67.0247,4100.0
2010-08-30 12:45:00,79.82,80.07,79.82,79.99,11300.0,67.0163,67.2262,67.0163,67.159,11300.0
2010-08-30 12:50:00,79.99,80.03,79.97,80.0,14700.0,67.159,67.1926,67.1422,67.1674,14700.0
2010-08-30 12:55:00,80.0,80.06,79.94,79.97,20000.0,67.1674,67.2178,67.117,67.1422,20000.0
2010-08-30 13:00:00,79.96,79.96,79.88,79.9,6900.0,67.1338,67.1338,67.0666,67.0834,6900.0
2010-08-30 13:05:00,79.91,80.0,79.91,79.99,10500.0,67.0918,67.1674,67.0918,67.159,10500.0
2010-08-30 13:10:00,79.99,80.04,79.92,79.93,11100.0,67.159,67.201,67.1002,67.1086,11100.0
2010-08-30 13:15:00,79.92,80.04,79.88,79.94,11000.0,67.1002,67.201,67.0666,67.117,11000.0
2010-08-30 13:20:00,79.93,79.96,79.77,79.8,14200.0,67.1086,67.1338,66.9743,66.9995,14200.0
2010-08-30 13:25:00,79.79,79.79,79.56,79.64,21100.0,66.9911,66.9911,66.798,66.8651,21100.0
2010-08-30 13:30:00,79.64,79.76,79.62,79.71,13200.0,66.8651,66.9659,66.8483,66.9239,13200.0
2010-08-30 13:35:00,79.7,79.74,79.62,79.63,4900.0,66.9155,66.9491,66.8483,66.8567,4900.0
2010-08-30 13:40:00,79.61,79.77,79.6,79.74,12700.0,66.84,66.9743,66.8316,66.9491,12700.0
2010-08-30 13:45:00,79.76,79.81,79.69,79.77,10800.0,66.9659,67.0079,66.9071,66.9743,10800.0
2010-08-30 13:50:00,79.75,79.78,79.59,79.59,11500.0,66.9575,66.9827,66.8232,66.8232,11500.0
2010-08-30 13:55:00,79.58,79.71,79.55,79.6,15600.0,66.8148,66.9239,66.7896,66.8316,15600.0
2010-08-30 14:00:00,79.59,79.63,79.51,79.53,8000.0,66.8232,66.8567,66.756,66.7728,8000.0
2010-08-30 14:05:00,79.53,79.57,79.36,79.5,11700.0,66.7728,66.8064,66.6301,66.7476,11700.0
2010-08-30 14:10:00,79.48,79.52,79.41,79.41,3000.0,66.7308,66.7644,66.672,66.672,3000.0
2010-08-30 14:15:00,79.41,79.44,79.35,79.39,17600.0,66.672,66.6972,66.6217,66.6552,17600.0
2010-08-30 14:20:00,79.41,79.44,79.39,79.41,4900.0,66.672,66.6972,66.6552,66.672,4900.0
2010-08-30 14:25:00,79.41,79.57,79.37,79.53,10900.0,66.672,66.8064,66.6385,66.7728,10900.0
2010-08-30 14:30:00,79.53,79.64,79.49,79.57,11100.0,66.7728,66.8651,66.7392,66.8064,11100.0
2010-08-30 14:35:00,79.57,79.64,79.51,79.54,9100.0,66.8064,66.8651,66.756,66.7812,9100.0
2010-08-30 14:40:00,79.54,79.68,79.54,79.63,9200.0,66.7812,66.8987,66.7812,66.8567,9200.0
2010-08-30 14:45:00,79.63,79.64,79.41,79.44,13600.0,66.8567,66.8651,66.672,66.6972,13600.0
2010-08-30 14:50:00,79.47,79.63,79.43,79.63,15700.0,66.7224,66.8567,66.6888,66.8567,15700.0
2010-08-30 14:55:00,79.64,79.64,79.59,79.63,15500.0,66.8651,66.8651,66.8232,66.8567,15500.0
2010-08-30 15:00:00,79.62,79.71,79.59,79.59,18400.0,66.8483,66.9239,66.8232,66.8232,18400.0
2010-08-30 15:05:00,79.62,79.62,79.46,79.47,22200.0,66.8483,66.8483,66.714,66.7224,22200.0
2010-08-30 15:10:00,79.47,79.53,79.43,79.44,26100.0,66.7224,66.7728,66.6888,66.6972,26100.0
2010-08-30 15:15:00,79.44,79.44,79.27,79.33,29800.0,66.6972,66.6972,66.5545,66.6049,29800.0
2010-08-30 15:20:00,79.32,79.39,79.25,79.3,29400.0,66.5965,66.6552,66.5377,66.5797,29400.0
2010-08-30 15:25:00,79.3,79.39,79.2,79.23,20100.0,66.5797,66.6552,66.4957,66.5209,20100.0
2010-08-30 15:30:00,79.25,79.31,79.15,79.16,32000.0,66.5377,66.5881,66.4537,66.4621,32000.0
2010-08-30 15:35:00,79.16,79.3,79.15,79.26,51000.0,66.4621,66.5797,66.4537,66.5461,51000.0
2010-08-30 15:40:00,79.25,79.26,79.17,79.22,40300.0,66.5377,66.5461,66.4705,66.5125,40300.0
2010-08-30 15:45:00,79.2,79.2,79.03,79.03,81600.0,66.4957,66.4957,66.353,66.353,81600.0
2010-08-30 15:50:00,79.02,79.08,78.98,79.01,59300.0,66.3446,66.395,66.311,66.3362,59300.0
2010-08-30 15:55:00,79.02,79.02,78.75,78.8,178900.0,66.3446,66.3446,66.1179,66.1599,178900.0
2010-08-31 09:30:00,78.51,78.51,77.94,78.0,53500.0,65.9164,65.9164,65.4378,65.4882,53500.0
2010-08-31 09:35:00,78.0,78.12,77.9,78.11,77600.0,65.4882,65.589,65.4042,65.5806,77600.0
2010-08-31 09:40:00,78.07,78.11,77.55,77.57,41400.0,65.547,65.5806,65.1104,65.1272,41400.0
2010-08-31 09:45:00,77.6,78.43,77.53,78.41,66700.0,65.1524,65.8492,65.0936,65.8324,66700.0
2010-08-31 09:50:00,78.43,78.57,78.13,78.3,50900.0,65.8492,65.9668,65.5974,65.7401,50900.0
2010-08-31 09:55:00,78.3,78.33,78.2,78.26,53800.0,65.7401,65.7653,65.6561,65.7065,53800.0
2010-08-31 10:00:00,78.32,79.32,78.28,79.16,65800.0,65.7569,66.5965,65.7233,66.4621,65800.0
2010-08-31 10:05:00,79.16,79.18,78.88,78.99,42800.0,66.4621,66.4789,66.2271,66.3194,42800.0
2010-08-31 10:10:00,79.02,79.4,79.02,79.32,45100.0,66.3446,66.6636,66.3446,66.5965,45100.0
2010-08-31 10:15:00,79.28,79.36,78.88,78.89,29200.0,66.5629,66.6301,66.2271,66.2354,29200.0
2010-08-31 10:20:00,78.85,79.09,78.79,78.79,26900.0,66.2019,66.4034,66.1515,66.1515,26900.0
2010-08-31 10:25:00,78.82,78.91,78.79,78.84,18100.0,66.1767,66.2522,66.1515,66.1935,18100.0
2010-08-31 10:30:00,78.86,78.89,78.74,78.81,47800.0,66.2103,66.2354,66.1095,66.1683,47800.0
2010-08-31 10:35:00,78.79,78.81,78.46,78.51,38000.0,66.1515,66.1683,65.8744,65.9164,38000.0
2010-08-31 10:40:00,78.51,78.53,78.27,78.4,40900.0,65.9164,65.9332,65.7149,65.824,40900.0
2010-08-31 10:45:00,78.38,78.38,78.19,78.25,46400.0,65.8073,65.8073,65.6477,65.6981,46400.0
2010-08-31 10:50:00,78.24,78.46,78.21,78.4,35100.0,65.6897,65.8744,65.6645,65.824,35100.0
2010-08-31 10:55:00,78.4,78.56,78.4,78.49,14500.0,65.824,65.9584,65.824,65.8996,14500.0
2010-08-31 11:00:00,78.5,78.73,78.49,78.71,43600.0,65.908,66.1011,65.8996,66.0843,43600.0
2010-08-31 11:05:00,78.71,78.78,78.31,78.33,31500.0,66.0843,66.1431,65.7485,65.7653,31500.0
2010-08-31 11:10:00,78.31,78.32,78.13,78.26,16700.0,65.7485,65.7569,65.5974,65.7065,16700.0
2010-08-31 11:15:00,78.25,78.41,78.2,78.29,10700.0,65.6981,65.8324,65.6561,65.7317,10700.0
2010-08-31 11:20:00,78.28,78.7,78.24,78.65,19200.0,65.7233,66.0759,65.6897,66.0339,19200.0
2010-08-31 11:25:00,78.67,78.7,78.47,78.49,21900.0,66.0507,66.0759,65.8828,65.8996,21900.0
2010-08-31 11:30:00,78.47,78.52,78.38,78.49,16300.0,65.8828,65.9248,65.8073,65.8996,16300.0
2010-08-31 11:35:00,78.49,78.54,78.39,78.4,21900.0,65.8996,65.9416,65.8156,65.824,21900.0
2010-08-31 11:40:00,78.39,78.45,78.37,78.38,22400.0,65.8156,65.866,65.7989,65.8073,22400.0
2010-08-31 11:45:00,78.38,78.43,78.35,78.36,19000.0,65.8073,65.8492,65.7821,65.7905,19000.0
2010-08-31 11:50:00,78.36,78.73,78.36,78.69,23700.0,65.7905,66.1011,65.7905,66.0675,23700.0
2010-08-31 11:55:00,78.69,78.69,78.53,78.53,8500.0,66.0675,66.0675,65.9332,65.9332,8500.0
2010-08-31 12:00:00,78.55,78.56,78.39,78.43,22500.0,65.95,65.9584,65.8156,65.8492,22500.0
2010-08-31 12:05:00,78.41,78.49,78.35,78.38,8900.0,65.8324,65.8996,65.7821,65.8073,8900.0
2010-08-31 12:10:00,78.37,78.37,78.26,78.26,17100.0,65.7989,65.7989,65.7065,65.7065,17100.0
2010-08-31 12:15:00,78.26,78.32,78.21,78.32,14100.0,65.7065,65.7569,65.6645,65.7569,14100.0
2010-08-31 12:20:00,78.33,78.38,78.28,78.31,10400.0,65.7653,65.8073,65.7233,65.7485,10400.0
2010-08-31 12:25:00,78.32,78.33,78.17,78.18,26800.0,65.7569,65.7653,65.6309,65.6393,26800.0
2010-08-31 12:30:00,78.18,78.32,78.18,78.3,13800.0,65.6393,65.7569,65.6393,65.7401,13800.0
2010-08-31 12:35:00,78.31,78.32,78.25,78.25,5700.0,65.7485,65.7569,65.6981,65.6981,5700.0
2010-08-31 12:40:00,78.26,78.26,78.11,78.15,12600.0,65.7065,65.7065,65.5806,65.6141,12600.0
2010-08-31 12:45:00,78.14,78.21,78.12,78.18,14400.0,65.6058,65.6645,65.589,65.6393,14400.0
2010-08-31 12:50:00,78.17,78.26,78.08,78.08,17700.0,65.6309,65.7065,65.5554,65.5554,17700.0
2010-08-31 12:55:00,78.07,78.07,77.95,78.03,27000.0,65.547,65.547,65.4462,65.5134,27000.0
2010-08-31 13:00:00,78.02,78.19,77.99,78.13,14100.0,65.505,65.6477,65.4798,65.5974,14100.0
2010-08-31 13:05:00,78.12,78.12,78.05,78.12,8900.0,65.589,65.589,65.5302,65.589,8900.0
2010-08-31 13:10:00,78.11,78.26,78.04,78.26,19100.0,65.5806,65.7065,65.5218,65.7065,19100.0
2010-08-31 13:15:00,78.25,78.25,78.19,78.2,6300.0,65.6981,65.6981,65.6477,65.6561,6300.0
2010-08-31 13:20:00,78.21,78.36,78.15,78.15,17100.0,65.6645,65.7905,65.6141,65.6141,17100.0
2010-08-31 13:25:00,78.15,78.24,78.15,78.16,9600.0,65.6141,65.6897,65.6141,65.6225,9600.0
2010-08-31 13:30:00,78.17,78.24,78.12,78.12,7600.0,65.6309,65.6897,65.589,65.589,7600.0
2010-08-31 13:35:00,78.12,78.31,78.1,78.27,12000.0,65.589,65.7485,65.5722,65.7149,12000.0
2010-08-31 13:40:00,78.29,78.29,78.18,78.2,6700.0,65.7317,65.7317,65.6393,65.6561,6700.0
2010-08-31 13:45:00,78.22,78.23,78.1,78.1,8400.0,65.6729,65.6813,65.5722,65.5722,8400.0
2010-08-31 13:50:00,78.09,78.16,78.07,78.08,12200.0,65.5638,65.6225,65.547,65.5554,12200.0
2010-08-31 13:55:00,78.08,78.21,78.08,78.15,10100.0,65.5554,65.6645,65.5554,65.6141,10100.0
2010-08-31 14:00:00,78.15,78.23,78.0,78.0,21600.0,65.6141,65.6813,65.4882,65.4882,21600.0
2010-08-31 14:05:00,78.0,78.38,78.0,78.34,17000.0,65.4882,65.8073,65.4882,65.7737,17000.0
2010-08-31 14:10:00,78.35,78.54,78.35,78.41,19400.0,65.7821,65.9416,65.7821,65.8324,19400.0
2010-08-31 14:15:00,78.43,78.43,78.0,78.0,25600.0,65.8492,65.8492,65.4882,65.4882,25600.0
2010-08-31 14:20:00,77.99,78.05,77.91,77.92,24200.0,65.4798,65.5302,65.4126,65.421,24200.0
2010-08-31 14:25:00,77.92,78.02,77.83,77.98,18400.0,65.421,65.505,65.3455,65.4714,18400.0
2010-08-31 14:30:00,77.97,77.98,77.8,77.83,23300.0,65.463,65.4714,65.3203,65.3455,23300.0
2010-08-31 14:35:00,77.83,77.92,77.56,77.61,56500.0,65.3455,65.421,65.1188,65.1608,56500.0
2010-08-31 14:40:00,77.62,77.69,77.44,77.51,37700.0,65.1692,65.2279,65.018,65.0768,37700.0
2010-08-31 14:45:00,77.52,77.53,77.36,77.38,38600.0,65.0852,65.0936,64.9509,64.9677,38600.0
2010-08-31 14:50:00,77.39,77.55,77.34,77.51,37800.0,64.9761,65.1104,64.9341,65.0768,37800.0
2010-08-31 14:55:00,77.51,77.55,77.44,77.49,34300.0,65.0768,65.1104,65.018,65.06,34300.0
2010-08-31 15:00:00,77.49,77.85,77.47,77.84,34200.0,65.06,65.3623,65.0432,65.3539,34200.0
2010-08-31 15:05:00,77.83,77.85,77.7,77.82,29900.0,65.3455,65.3623,65.2363,65.3371,29900.0
2010-08-31 15:10:00,77.82,77.82,77.63,77.7,25000.0,65.3371,65.3371,65.1776,65.2363,25000.0
2010-08-31 15:15:00,77.71,77.78,77.63,77.77,36500.0,65.2447,65.3035,65.1776,65.2951,36500.0
2010-08-31 15:20:00,77.76,77.81,77.62,77.7,38600.0,65.2867,65.3287,65.1692,65.2363,38600.0
2010-08-31 15:25:00,77.7,77.83,77.68,77.82,39500.0,65.2363,65.3455,65.2195,65.3371,39500.0
2010-08-31 15:30:00,77.81,78.01,77.8,77.89,42800.0,65.3287,65.4966,65.3203,65.3959,42800.0
2010-08-31 15:35:00,77.9,77.97,77.67,77.7,58500.0,65.4042,65.463,65.2111,65.2363,58500.0
2010-08-31 15:40:00,77.7,77.97,77.7,77.88,55700.0,65.2363,65.463,65.2363,65.3875,55700.0
2010-08-31 15:45:00,77.91,78.33,77.9,78.14,97300.0,65.4126,65.7653,65.4042,65.6058,97300.0
2010-08-31 15:50:00,78.14,78.2,77.87,77.91,79700.0,65.6058,65.6561,65.3791,65.4126,79700.0
2010-08-31 15:55:00,77.92,78.06,77.9,78.01,169300.0,65.421,65.5386,65.4042,65.4966,169300.0
2010-09-01 09:30:00,79.39,79.83,79.31,79.39,43600.0,66.6552,67.0247,66.5881,66.6552,43600.0
2010-09-01 09:35:00,79.43,79.43,79.04,79.05,56200.0,66.6888,66.6888,66.3614,66.3698,56200.0
2010-09-01 09:40:00,79.18,79.4,79.06,79.14,55200.0,66.4789,66.6636,66.3782,66.4453,55200.0
2010-09-01 09:45:00,79.17,79.36,79.17,79.35,22400.0,66.4705,66.6301,66.4705,66.6217,22400.0
2010-09-01 09:50:00,79.38,79.98,79.38,79.95,55200.0,66.6468,67.1506,66.6468,67.1254,55200.0
2010-09-01 09:55:00,79.94,80.15,79.89,80.09,60900.0,67.117,67.2933,67.075,67.243,60900.0
2010-09-01 10:00:00,80.1,81.35,80.1,81.28,102100.0,67.2514,68.3008,67.2514,68.2421,102100.0
2010-09-01 10:05:00,81.28,81.41,81.12,81.12,78900.0,68.2421,68.3512,68.1077,68.1077,78900.0
2010-09-01 10:10:00,81.12,81.29,80.91,81.26,43600.0,68.1077,68.2505,67.9314,68.2253,43600.0
2010-09-01 10:15:00,81.26,81.56,81.26,81.4,44800.0,68.2253,68.4772,68.2253,68.3428,44800.0
2010-09-01 10:20:00,81.44,81.46,80.92,80.92,27700.0,68.3764,68.3932,67.9398,67.9398,27700.0
2010-09-01 10:25:00,80.94,81.01,80.78,80.87,46100.0,67.9566,68.0154,67.8223,67.8978,46100.0
2010-09-01 10:30:00,80.88,81.15,80.84,81.08,43100.0,67.9062,68.1329,67.8727,68.0742,43100.0
2010-09-01 10:35:00,81.1,81.1,80.81,80.81,54800.0,68.0909,68.0909,67.8475,67.8475,54800.0
2010-09-01 10:40:00,80.8,80.87,80.72,80.81,26200.0,67.8391,67.8978,67.7719,67.8475,26200.0
2010-09-01 10:45:00,80.87,81.07,80.8,81.03,63800.0,67.8978,68.0658,67.8391,68.0322,63800.0
2010-09-01 10:50:00,81.05,81.4,81.02,81.31,22500.0,68.049,68.3428,68.0238,68.2673,22500.0
2010-09-01 10:55:00,81.32,81.41,81.23,81.26,18300.0,68.2757,68.3512,68.2001,68.2253,18300.0
2010-09-01 11:00:00,81.27,81.32,81.21,81.26,18200.0,68.2337,68.2757,68.1833,68.2253,18200.0
2010-09-01 11:05:00,81.27,81.3,81.26,81.28,26600.0,68.2337,68.2589,68.2253,68.2421,26600.0
2010-09-01 11:10:00,81.29,81.3,81.2,81.28,31800.0,68.2505,68.2589,68.1749,68.2421,31800.0
2010-09-01 11:15:00,81.28,81.29,81.2,81.28,15500.0,68.2421,68.2505,68.1749,68.2421,15500.0
2010-09-01 11:20:00,81.26,81.3,81.22,81.3,15400.0,68.2253,68.2589,68.1917,68.2589,15400.0
2010-09-01 11:25:00,81.3,81.43,81.29,81.42,16300.0,68.2589,68.368,68.2505,68.3596,16300.0
2010-09-01 11:30:00,81.44,81.59,81.43,81.56,24300.0,68.3764,68.5023,68.368,68.4772,24300.0
2010-09-01 11:35:00,81.59,81.69,81.49,81.52,23800.0,68.5023,68.5863,68.4184,68.4436,23800.0
2010-09-01 11:40:00,81.52,81.54,81.48,81.49,27500.0,68.4436,68.4604,68.41,68.4184,27500.0
2010-09-01 11:45:00,81.49,81.54,81.42,81.43,37400.0,68.4184,68.4604,68.3596,68.368,37400.0
2010-09-01 11:50:00,81.46,81.53,81.42,81.5,31100.0,68.3932,68.452,68.3596,68.4268,31100.0
2010-09-01 11:55:00,81.47,81.49,81.38,81.38,12400.0,68.4016,68.4184,68.326,68.326,12400.0
2010-09-01 12:00:00,81.37,81.4,81.35,81.36,23300.0,68.3176,68.3428,68.3008,68.3092,23300.0
2010-09-01 12:05:00,81.36,81.38,81.31,81.31,28700.0,68.3092,68.326,68.2673,68.2673,28700.0
2010-09-01 12:10:00,81.32,81.32,81.21,81.24,25800.0,68.2757,68.2757,68.1833,68.2085,25800.0
2010-09-01 12:15:00,81.25,81.28,81.2,81.21,15500.0,68.2169,68.2421,68.1749,68.1833,15500.0
2010-09-01 12:20:00,81.21,81.23,81.19,81.2,26900.0,68.1833,68.2001,68.1665,68.1749,26900.0
2010-09-01 12:25:00,81.2,81.22,81.17,81.21,12100.0,68.1749,68.1917,68.1497,68.1833,12100.0
2010-09-01 12:30:00,81.2,81.24,81.18,81.18,22000.0,68.1749,68.2085,68.1581,68.1581,22000.0
2010-09-01 12:35:00,81.19,81.2,81.13,81.13,13400.0,68.1665,68.1749,68.1161,68.1161,13400.0
2010-09-01 12:40:00,81.13,81.18,81.08,81.12,17100.0,68.1161,68.1581,68.0742,68.1077,17100.0
2010-09-01 12:45:00,81.12,81.22,81.09,81.1,12400.0,68.1077,68.1917,68.0825,68.0909,12400.0
2010-09-01 12:50:00,81.09,81.15,81.09,81.15,7500.0,68.0825,68.1329,68.0825,68.1329,7500.0
2010-09-01 12:55:00,81.17,81.36,81.17,81.36,16300.0,68.1497,68.3092,68.1497,68.3092,16300.0
2010-09-01 13:00:00,81.33,81.42,81.31,81.41,8500.0,68.2841,68.3596,68.2673,68.3512,8500.0
2010-09-01 13:05:00,81.43,81.52,81.41,81.44,44900.0,68.368,68.4436,68.3512,68.3764,44900.0
2010-09-01 13:10:00,81.44,81.51,81.44,81.49,37900.0,68.3764,68.4352,68.3764,68.4184,37900.0
2010-09-01 13:15:00,81.5,81.5,81.44,81.46,26900.0,68.4268,68.4268,68.3764,68.3932,26900.0
2010-09-01 13:20:00,81.46,81.51,81.46,81.48,31300.0,68.3932,68.4352,68.3932,68.41,31300.0
2010-09-01 13:25:00,81.47,81.5,81.36,81.38,27900.0,68.4016,68.4268,68.3092,68.326,27900.0
2010-09-01 13:30:00,81.38,81.42,81.34,81.42,26700.0,68.326,68.3596,68.2924,68.3596,26700.0
2010-09-01 13:35:00,81.44,81.48,81.42,81.44,22300.0,68.3764,68.41,68.3596,68.3764,22300.0
2010-09-01 13:40:00,81.45,81.46,81.41,81.43,17000.0,68.3848,68.3932,68.3512,68.368,17000.0
2010-09-01 13:45:00,81.45,81.51,81.43,81.51,45200.0,68.3848,68.4352,68.368,68.4352,45200.0
2010-09-01 13:50:00,81.48,81.5,81.37,81.4,26500.0,68.41,68.4268,68.3176,68.3428,26500.0
2010-09-01 13:55:00,81.38,81.39,81.31,81.39,10400.0,68.326,68.3344,68.2673,68.3344,10400.0
2010-09-01 14:00:00,81.38,81.42,81.32,81.37,27600.0,68.326,68.3596,68.2757,68.3176,27600.0
2010-09-01 14:05:00,81.36,81.48,81.34,81.35,35200.0,68.3092,68.41,68.2924,68.3008,35200.0
2010-09-01 14:10:00,81.35,81.35,81.27,81.3,122300.0,68.3008,68.3008,68.2337,68.2589,122300.0
2010-09-01 14:15:00,81.32,81.55,81.32,81.53,41100.0,68.2757,68.4688,68.2757,68.452,41100.0
2010-09-01 14:20:00,81.54,81.65,81.5,81.5,59800.0,68.4604,68.5527,68.4268,68.4268,59800.0
2010-09-01 14:25:00,81.48,81.54,81.43,81.45,42700.0,68.41,68.4604,68.368,68.3848,42700.0
2010-09-01 14:30:00,81.44,81.48,81.43,81.44,24100.0,68.3764,68.41,68.368,68.3764,24100.0
2010-09-01 14:35:00,81.44,81.48,81.26,81.29,30500.0,68.3764,68.41,68.2253,68.2505,30500.0
2010-09-01 14:40:00,81.29,81.38,81.26,81.32,29200.0,68.2505,68.326,68.2253,68.2757,29200.0
2010-09-01 14:45:00,81.31,81.39,81.28,81.39,17500.0,68.2673,68.3344,68.2421,68.3344,17500.0
2010-09-01 14:50:00,81.38,81.44,81.34,81.36,24600.0,68.326,68.3764,68.2924,68.3092,24600.0
2010-09-01 14:55:00,81.35,81.35,81.27,81.3,39700.0,68.3008,68.3008,68.2337,68.2589,39700.0
2010-09-01 15:00:00,81.3,81.32,81.2,81.27,46100.0,68.2589,68.2757,68.1749,68.2337,46100.0
2010-09-01 15:05:00,81.27,81.47,81.24,81.39,70600.0,68.2337,68.4016,68.2085,68.3344,70600.0
2010-09-01 15:10:00,81.41,81.42,81.31,81.37,47500.0,68.3512,68.3596,68.2673,68.3176,47500.0
2010-09-01 15:15:00,81.36,81.36,81.3,81.33,38000.0,68.3092,68.3092,68.2589,68.2841,38000.0
2010-09-01 15:20:00,81.32,81.43,81.25,81.36,102600.0,68.2757,68.368,68.2169,68.3092,102600.0
2010-09-01 15:25:00,81.35,81.37,81.24,81.33,53100.0,68.3008,68.3176,68.2085,68.2841,53100.0
2010-09-01 15:30:00,81.32,81.39,81.25,81.34,81000.0,68.2757,68.3344,68.2169,68.2924,81000.0
2010-09-01 15:35:00,81.34,81.48,81.29,81.4,105500.0,68.2924,68.41,68.2505,68.3428,105500.0
2010-09-01 15:40:00,81.4,81.55,81.4,81.54,70500.0,68.3428,68.4688,68.3428,68.4604,70500.0
2010-09-01 15:45:00,81.54,81.6,81.23,81.24,132700.0,68.4604,68.5107,68.2001,68.2085,132700.0
2010-09-01 15:50:00,81.26,81.32,81.09,81.15,129800.0,68.2253,68.2757,68.0825,68.1329,129800.0
2010-09-01 15:55:00,81.15,81.35,81.15,81.33,164200.0,68.1329,68.3008,68.1329,68.2841,164200.0
2010-09-02 09:30:00,81.51,81.69,81.51,81.6,44500.0,68.4352,68.5863,68.4352,68.5107,44500.0
2010-09-02 09:35:00,81.6,81.75,81.53,81.68,15700.0,68.5107,68.6367,68.452,68.5779,15700.0
2010-09-02 09:40:00,81.68,81.75,81.55,81.72,35500.0,68.5779,68.6367,68.4688,68.6115,35500.0
2010-09-02 09:45:00,81.7,82.0,81.69,81.99,39300.0,68.5947,68.8466,68.5863,68.8382,39300.0
2010-09-02 09:50:00,81.96,82.0,81.81,81.86,33800.0,68.813,68.8466,68.6871,68.729,33800.0
2010-09-02 09:55:00,81.87,82.05,81.84,81.96,25400.0,68.7374,68.8886,68.7122,68.813,25400.0
2010-09-02 10:00:00,81.99,82.15,81.75,81.76,67600.0,68.8382,68.9725,68.6367,68.6451,67600.0
2010-09-02 10:05:00,81.78,81.85,81.6,81.65,63500.0,68.6619,68.7206,68.5107,68.5527,63500.0
2010-09-02 10:10:00,81.65,81.72,81.56,81.63,38600.0,68.5527,68.6115,68.4772,68.5359,38600.0
2010-09-02 10:15:00,81.63,81.68,81.39,81.39,33300.0,68.5359,68.5779,68.3344,68.3344,33300.0
2010-09-02 10:20:00,81.41,81.56,81.33,81.51,15700.0,68.3512,68.4772,68.2841,68.4352,15700.0
2010-09-02 10:25:00,81.49,81.6,81.49,81.6,16000.0,68.4184,68.5107,68.4184,68.5107,16000.0
2010-09-02 10:30:00,81.58,81.68,81.57,81.66,36700.0,68.4939,68.5779,68.4856,68.5611,36700.0
2010-09-02 10:35:00,81.66,81.7,81.58,81.61,35300.0,68.5611,68.5947,68.4939,68.5191,35300.0
2010-09-02 10:40:00,81.58,81.68,81.55,81.59,24100.0,68.4939,68.5779,68.4688,68.5023,24100.0
2010-09-02 10:45:00,81.62,81.63,81.53,81.59,33500.0,68.5275,68.5359,68.452,68.5023,33500.0
2010-09-02 10:50:00,81.61,81.62,81.49,81.5,46700.0,68.5191,68.5275,68.4184,68.4268,46700.0
2010-09-02 10:55:00,81.51,81.66,81.5,81.58,33500.0,68.4352,68.5611,68.4268,68.4939,33500.0
2010-09-02 11:00:00,81.57,81.64,81.5,81.52,37000.0,68.4856,68.5443,68.4268,68.4436,37000.0
2010-09-02 11:05:00,81.54,81.62,81.49,81.6,26300.0,68.4604,68.5275,68.4184,68.5107,26300.0
2010-09-02 11:10:00,81.58,81.6,81.47,81.47,19200.0,68.4939,68.5107,68.4016,68.4016,19200.0
2010-09-02 11:15:00,81.48,81.57,81.46,81.5,20500.0,68.41,68.4856,68.3932,68.4268,20500.0
2010-09-02 11:20:00,81.5,81.5,81.24,81.39,44700.0,68.4268,68.4268,68.2085,68.3344,44700.0
2010-09-02 11:25:00,81.41,81.45,81.27,81.36,25400.0,68.3512,68.3848,68.2337,68.3092,25400.0
2010-09-02 11:30:00,81.37,81.56,81.34,81.52,7000.0,68.3176,68.4772,68.2924,68.4436,7000.0
2010-09-02 11:35:00,81.53,81.56,81.49,81.55,21700.0,68.452,68.4772,68.4184,68.4688,21700.0
2010-09-02 11:40:00,81.54,81.67,81.5,81.51,26300.0,68.4604,68.5695,68.4268,68.4352,26300.0
2010-09-02 11:45:00,81.49,81.55,81.47,81.54,27300.0,68.4184,68.4688,68.4016,68.4604,27300.0
2010-09-02 11:50:00,81.55,81.55,81.51,81.54,8200.0,68.4688,68.4688,68.4352,68.4604,8200.0
2010-09-02 11:55:00,81.53,81.55,81.52,81.52,18100.0,68.452,68.4688,68.4436,68.4436,18100.0
2010-09-02 12:00:00,81.51,81.56,81.5,81.53,7900.0,68.4352,68.4772,68.4268,68.452,7900.0
2010-09-02 12:05:00,81.53,81.53,81.39,81.44,17300.0,68.452,68.452,68.3344,68.3764,17300.0
2010-09-02 12:10:00,81.44,81.54,81.43,81.54,22100.0,68.3764,68.4604,68.368,68.4604,22100.0
2010-09-02 12:15:00,81.51,81.56,81.51,81.51,16200.0,68.4352,68.4772,68.4352,68.4352,16200.0
2010-09-02 12:20:00,81.52,81.63,81.48,81.5,63500.0,68.4436,68.5359,68.41,68.4268,63500.0
2010-09-02 12:25:00,81.51,81.51,81.4,81.4,31700.0,68.4352,68.4352,68.3428,68.3428,31700.0
2010-09-02 12:30:00,81.42,81.43,81.26,81.27,30800.0,68.3596,68.368,68.2253,68.2337,30800.0
2010-09-02 12:35:00,81.27,81.28,81.14,81.18,34200.0,68.2337,68.2421,68.1245,68.1581,34200.0
2010-09-02 12:40:00,81.17,81.23,81.17,81.18,32900.0,68.1497,68.2001,68.1497,68.1581,32900.0
2010-09-02 12:45:00,81.17,81.18,81.08,81.18,28600.0,68.1497,68.1581,68.0742,68.1581,28600.0
2010-09-02 12:50:00,81.16,81.21,81.01,81.01,27600.0,68.1413,68.1833,68.0154,68.0154,27600.0
2010-09-02 12:55:00,81.03,81.1,81.02,81.07,29600.0,68.0322,68.0909,68.0238,68.0658,29600.0
2010-09-02 13:00:00,81.06,81.2,81.04,81.2,42600.0,68.0574,68.1749,68.0406,68.1749,42600.0
2010-09-02 13:05:00,81.19,81.2,81.05,81.07,21600.0,68.1665,68.1749,68.049,68.0658,21600.0
2010-09-02 13:10:00,81.09,81.26,81.06,81.24,23700.0,68.0825,68.2253,68.0574,68.2085,23700.0
2010-09-02 13:15:00,81.26,81.39,81.26,81.38,15100.0,68.2253,68.3344,68.2253,68.326,15100.0
2010-09-02 13:20:00,81.38,81.55,81.37,81.43,19000.0,68.326,68.4688,68.3176,68.368,19000.0
2010-09-02 13:25:00,81.46,81.48,81.25,81.27,13700.0,68.3932,68.41,68.2169,68.2337,13700.0
2010-09-02 13:30:00,81.26,81.34,81.21,81.33,8600.0,68.2253,68.2924,68.1833,68.2841,8600.0
2010-09-02 13:35:00,81.35,81.42,81.35,81.42,8200.0,68.3008,68.3596,68.3008,68.3596,8200.0
2010-09-02 13:40:00,81.41,81.48,81.37,81.44,7200.0,68.3512,68.41,68.3176,68.3764,7200.0
2010-09-02 13:45:00,81.43,81.43,81.35,81.37,5500.0,68.368,68.368,68.3008,68.3176,5500.0
2010-09-02 13:50:00,81.36,81.42,81.34,81.42,13700.0,68.3092,68.3596,68.2924,68.3596,13700.0
2010-09-02 13:55:00,81.43,81.46,81.33,81.35,15600.0,68.368,68.3932,68.2841,68.3008,15600.0
2010-09-02 14:00:00,81.35,81.55,81.34,81.55,10300.0,68.3008,68.4688,68.2924,68.4688,10300.0
2010-09-02 14:05:00,81.55,81.64,81.52,81.62,42700.0,68.4688,68.5443,68.4436,68.5275,42700.0
2010-09-02 14:10:00,81.63,81.63,81.52,81.54,46400.0,68.5359,68.5359,68.4436,68.4604,46400.0
2010-09-02 14:15:00,81.54,81.57,81.49,81.57,28900.0,68.4604,68.4856,68.4184,68.4856,28900.0
2010-09-02 14:20:00,81.56,81.58,81.5,81.53,36100.0,68.4772,68.4939,68.4268,68.452,36100.0
2010-09-02 14:25:00,81.51,81.57,81.48,81.53,18800.0,68.4352,68.4856,68.41,68.452,18800.0
2010-09-02 14:30:00,81.52,81.57,81.51,81.54,17200.0,68.4436,68.4856,68.4352,68.4604,17200.0
2010-09-02 14:35:00,81.52,81.6,81.52,81.57,20100.0,68.4436,68.5107,68.4436,68.4856,20100.0
2010-09-02 14:40:00,81.57,81.58,81.48,81.53,43700.0,68.4856,68.4939,68.41,68.452,43700.0
2010-09-02 14:45:00,81.52,81.55,81.46,81.46,7800.0,68.4436,68.4688,68.3932,68.3932,7800.0
2010-09-02 14:50:00,81.47,81.51,81.44,81.46,5800.0,68.4016,68.4352,68.3764,68.3932,5800.0
2010-09-02 14:55:00,81.45,81.5,81.38,81.47,9300.0,68.3848,68.4268,68.326,68.4016,9300.0
2010-09-02 15:00:00,81.47,81.55,81.42,81.55,24500.0,68.4016,68.4688,68.3596,68.4688,24500.0
2010-09-02 15:05:00,81.54,81.55,81.51,81.55,29600.0,68.4604,68.4688,68.4352,68.4688,29600.0
2010-09-02 15:10:00,81.54,81.6,81.44,81.48,35700.0,68.4604,68.5107,68.3764,68.41,35700.0
2010-09-02 15:15:00,81.46,81.56,81.44,81.52,13400.0,68.3932,68.4772,68.3764,68.4436,13400.0
2010-09-02 15:20:00,81.52,81.64,81.51,81.56,36200.0,68.4436,68.5443,68.4352,68.4772,36200.0
2010-09-02 15:25:00,81.56,81.62,81.47,81.6,28900.0,68.4772,68.5275,68.4016,68.5107,28900.0
2010-09-02 15:30:00,81.6,81.63,81.53,81.6,34100.0,68.5107,68.5359,68.452,68.5107,34100.0
2010-09-02 15:35:00,81.6,81.68,81.56,81.67,67000.0,68.5107,68.5779,68.4772,68.5695,67000.0
2010-09-02 15:40:00,81.67,81.72,81.55,81.6,56900.0,68.5695,68.6115,68.4688,68.5107,56900.0
2010-09-02 15:45:00,81.61,81.76,81.61,81.72,64900.0,68.5191,68.6451,68.5191,68.6115,64900.0
2010-09-02 15:50:00,81.73,81.73,81.64,81.67,68400.0,68.6199,68.6199,68.5443,68.5695,68400.0
2010-09-02 15:55:00,81.66,81.69,81.64,81.69,82100.0,68.5611,68.5863,68.5443,68.5863,82100.0
2010-09-03 09:30:00,82.79,83.29,82.69,83.17,107300.0,69.5099,69.9297,69.4259,69.8289,107300.0
2010-09-03 09:35:00,83.17,83.51,83.17,83.49,79100.0,69.8289,70.1144,69.8289,70.0976,79100.0
2010-09-03 09:40:00,83.5,83.76,83.45,83.65,65100.0,70.106,70.3243,70.064,70.2319,65100.0
2010-09-03 09:45:00,83.63,83.97,83.59,83.97,79900.0,70.2151,70.5006,70.1815,70.5006,79900.0
2010-09-03 09:50:00,83.97,84.12,83.85,84.05,49300.0,70.5006,70.6265,70.3998,70.5677,49300.0
2010-09-03 09:55:00,84.05,84.07,84.01,84.05,59700.0,70.5677,70.5845,70.5342,70.5677,59700.0
2010-09-03 10:00:00,84.05,84.05,83.6,83.64,80000.0,70.5677,70.5677,70.1899,70.2235,80000.0
2010-09-03 10:05:00,83.61,83.61,83.19,83.3,45100.0,70.1983,70.1983,69.8457,69.938,45100.0
2010-09-03 10:10:00,83.29,83.49,83.19,83.41,31200.0,69.9297,70.0976,69.8457,70.0304,31200.0
2010-09-03 10:15:00,83.41,83.44,83.23,83.42,51800.0,70.0304,70.0556,69.8793,70.0388,51800.0
2010-09-03 10:20:00,83.42,83.48,83.18,83.2,23200.0,70.0388,70.0892,69.8373,69.8541,23200.0
2010-09-03 10:25:00,83.2,83.26,83.08,83.11,25700.0,69.8541,69.9045,69.7533,69.7785,25700.0
2010-09-03 10:30:00,83.09,83.16,82.91,82.95,16100.0,69.7617,69.8205,69.6106,69.6442,16100.0
2010-09-03 10:35:00,82.98,83.02,82.92,82.97,14100.0,69.6694,69.703,69.619,69.661,14100.0
2010-09-03 10:40:00,82.93,83.15,82.93,83.12,18400.0,69.6274,69.8121,69.6274,69.7869,18400.0
2010-09-03 10:45:00,83.1,83.2,83.07,83.11,14800.0,69.7701,69.8541,69.7449,69.7785,14800.0
2010-09-03 10:50:00,83.1,83.1,83.02,83.06,11700.0,69.7701,69.7701,69.703,69.7365,11700.0
2010-09-03 10:55:00,83.03,83.06,82.8,82.98,9200.0,69.7114,69.7365,69.5183,69.6694,9200.0
2010-09-03 11:00:00,83.02,83.02,82.79,82.83,10600.0,69.703,69.703,69.5099,69.5434,10600.0
2010-09-03 11:05:00,82.79,83.0,82.76,82.97,16800.0,69.5099,69.6862,69.4847,69.661,16800.0
2010-09-03 11:10:00,82.97,83.0,82.86,82.99,21900.0,69.661,69.6862,69.5686,69.6778,21900.0
2010-09-03 11:15:00,82.97,82.98,82.85,82.86,42500.0,69.661,69.6694,69.5602,69.5686,42500.0
2010-09-03 11:20:00,82.88,82.91,82.82,82.87,14100.0,69.5854,69.6106,69.535,69.577,14100.0
2010-09-03 11:25:00,82.82,82.95,82.82,82.91,17000.0,69.535,69.6442,69.535,69.6106,17000.0
2010-09-03 11:30:00,82.88,82.95,82.86,82.89,10100.0,69.5854,69.6442,69.5686,69.5938,10100.0
2010-09-03 11:35:00,82.88,82.88,82.8,82.87,8300.0,69.5854,69.5854,69.5183,69.577,8300.0
2010-09-03 11:40:00,82.87,82.92,82.84,82.87,9800.0,69.577,69.619,69.5518,69.577,9800.0
2010-09-03 11:45:00,82.87,82.95,82.81,82.82,8500.0,69.577,69.6442,69.5266,69.535,8500.0
2010-09-03 11:50:00,82.8,82.8,82.68,82.74,41400.0,69.5183,69.5183,69.4175,69.4679,41400.0
2010-09-03 11:55:00,82.76,82.93,82.76,82.84,39000.0,69.4847,69.6274,69.4847,69.5518,39000.0
2010-09-03 12:00:00,82.82,82.88,82.78,82.86,15100.0,69.535,69.5854,69.5015,69.5686,15100.0
2010-09-03 12:05:00,82.86,82.95,82.86,82.87,22500.0,69.5686,69.6442,69.5686,69.577,22500.0
2010-09-03 12:10:00,82.86,82.95,82.83,82.93,7200.0,69.5686,69.6442,69.5434,69.6274,7200.0
2010-09-03 12:15:00,82.94,82.94,82.8,82.88,9300.0,69.6358,69.6358,69.5183,69.5854,9300.0
2010-09-03 12:20:00,82.87,82.89,82.79,82.81,9000.0,69.577,69.5938,69.5099,69.5266,9000.0
2010-09-03 12:25:00,82.8,82.86,82.74,82.86,4500.0,69.5183,69.5686,69.4679,69.5686,4500.0
2010-09-03 12:30:00,82.86,82.93,82.83,82.92,8400.0,69.5686,69.6274,69.5434,69.619,8400.0
2010-09-03 12:35:00,82.92,83.04,82.92,82.99,14800.0,69.619,69.7198,69.619,69.6778,14800.0
2010-09-03 12:40:00,82.98,83.06,82.93,83.06,13900.0,69.6694,69.7365,69.6274,69.7365,13900.0
2010-09-03 12:45:00,83.06,83.07,82.86,82.86,7700.0,69.7365,69.7449,69.5686,69.5686,7700.0
2010-09-03 12:50:00,82.89,82.96,82.75,82.76,22400.0,69.5938,69.6526,69.4763,69.4847,22400.0
2010-09-03 12:55:00,82.78,82.87,82.74,82.81,69700.0,69.5015,69.577,69.4679,69.5266,69700.0
2010-09-03 13:00:00,82.81,82.9,82.76,82.8,36200.0,69.5266,69.6022,69.4847,69.5183,36200.0
2010-09-03 13:05:00,82.77,82.83,82.74,82.79,20500.0,69.4931,69.5434,69.4679,69.5099,20500.0
2010-09-03 13:10:00,82.79,82.84,82.77,82.78,45000.0,69.5099,69.5518,69.4931,69.5015,45000.0
2010-09-03 13:15:00,82.8,82.83,82.77,82.81,27300.0,69.5183,69.5434,69.4931,69.5266,27300.0
2010-09-03 13:20:00,82.82,82.84,82.73,82.8,33100.0,69.535,69.5518,69.4595,69.5183,33100.0
2010-09-03 13:25:00,82.8,82.84,82.74,82.77,16700.0,69.5183,69.5518,69.4679,69.4931,16700.0
2010-09-03 13:30:00,82.77,82.85,82.71,82.8,37600.0,69.4931,69.5602,69.4427,69.5183,37600.0
2010-09-03 13:35:00,82.82,82.87,82.79,82.84,44000.0,69.535,69.577,69.5099,69.5518,44000.0
2010-09-03 13:40:00,82.85,82.87,82.79,82.79,23100.0,69.5602,69.577,69.5099,69.5099,23100.0
2010-09-03 13:45:00,82.8,82.83,82.78,82.81,22600.0,69.5183,69.5434,69.5015,69.5266,22600.0
2010-09-03 13:50:00,82.82,82.91,82.81,82.89,16900.0,69.535,69.6106,69.5266,69.5938,16900.0
2010-09-03 13:55:00,82.89,82.91,82.84,82.84,16800.0,69.5938,69.6106,69.5518,69.5518,16800.0
2010-09-03 14:00:00,82.84,82.89,82.83,82.85,20400.0,69.5518,69.5938,69.5434,69.5602,20400.0
2010-09-03 14:05:00,82.86,82.88,82.82,82.83,13400.0,69.5686,69.5854,69.535,69.5434,13400.0
2010-09-03 14:10:00,82.82,82.82,82.6,82.63,60900.0,69.535,69.535,69.3503,69.3755,60900.0
2010-09-03 14:15:00,82.65,82.75,82.62,82.74,13100.0,69.3923,69.4763,69.3671,69.4679,13100.0
2010-09-03 14:20:00,82.75,82.79,82.7,82.74,17800.0,69.4763,69.5099,69.4343,69.4679,17800.0
2010-09-03 14:25:00,82.74,82.79,82.69,82.69,34400.0,69.4679,69.5099,69.4259,69.4259,34400.0
2010-09-03 14:30:00,82.69,82.82,82.69,82.78,15200.0,69.4259,69.535,69.4259,69.5015,15200.0
2010-09-03 14:35:00,82.79,82.83,82.73,82.76,22700.0,69.5099,69.5434,69.4595,69.4847,22700.0
2010-09-03 14:40:00,82.77,82.81,82.69,82.75,23900.0,69.4931,69.5266,69.4259,69.4763,23900.0
2010-09-03 14:45:00,82.76,82.77,82.6,82.6,13400.0,69.4847,69.4931,69.3503,69.3503,13400.0
2010-09-03 14:50:00,82.6,82.7,82.57,82.66,17100.0,69.3503,69.4343,69.3251,69.4007,17100.0
2010-09-03 14:55:00,82.64,82.64,82.51,82.55,29500.0,69.3839,69.3839,69.2748,69.3084,29500.0
2010-09-03 15:00:00,82.55,82.58,82.48,82.55,19800.0,69.3084,69.3335,69.2496,69.3084,19800.0
2010-09-03 15:05:00,82.55,82.65,82.51,82.62,25000.0,69.3084,69.3923,69.2748,69.3671,25000.0
2010-09-03 15:10:00,82.62,82.71,82.62,82.66,27400.0,69.3671,69.4427,69.3671,69.4007,27400.0
2010-09-03 15:15:00,82.64,82.71,82.64,82.7,18200.0,69.3839,69.4427,69.3839,69.4343,18200.0
2010-09-03 15:20:00,82.7,82.75,82.61,82.66,37600.0,69.4343,69.4763,69.3587,69.4007,37600.0
2010-09-03 15:25:00,82.66,82.79,82.65,82.76,44700.0,69.4007,69.5099,69.3923,69.4847,44700.0
2010-09-03 15:30:00,82.77,82.81,82.65,82.69,44400.0,69.4931,69.5266,69.3923,69.4259,44400.0
2010-09-03 15:35:00,82.7,82.75,82.57,82.59,43500.0,69.4343,69.4763,69.3251,69.3419,43500.0
2010-09-03 15:40:00,82.58,82.78,82.58,82.78,58500.0,69.3335,69.5015,69.3335,69.5015,58500.0
2010-09-03 15:45:00,82.78,82.81,82.65,82.67,79100.0,69.5015,69.5266,69.3923,69.4091,79100.0
2010-09-03 15:50:00,82.68,82.75,82.65,82.65,65400.0,69.4175,69.4763,69.3923,69.3923,65400.0
2010-09-03 15:55:00,82.66,82.83,82.65,82.76,147100.0,69.4007,69.5434,69.3923,69.4847,147100.0
2010-09-07 09:30:00,82.21,82.76,82.2,82.31,57500.0,69.0229,69.4847,69.0145,69.1069,57500.0
2010-09-07 09:35:00,82.31,82.32,81.9,81.99,23400.0,69.1069,69.1152,68.7626,68.8382,23400.0
2010-09-07 09:40:00,81.93,82.33,81.93,82.26,12000.0,68.7878,69.1236,68.7878,69.0649,12000.0
2010-09-07 09:45:00,82.27,82.38,82.23,82.25,14600.0,69.0733,69.1656,69.0397,69.0565,14600.0
2010-09-07 09:50:00,82.2,82.2,81.8,81.8,28500.0,69.0145,69.0145,68.6787,68.6787,28500.0
2010-09-07 09:55:00,81.79,81.79,81.33,81.34,87700.0,68.6703,68.6703,68.2841,68.2924,87700.0
2010-09-07 10:00:00,81.34,81.53,81.34,81.49,20500.0,68.2924,68.452,68.2924,68.4184,20500.0
2010-09-07 10:05:00,81.46,81.58,81.33,81.54,21600.0,68.3932,68.4939,68.2841,68.4604,21600.0
2010-09-07 10:10:00,81.54,81.68,81.51,81.6,15700.0,68.4604,68.5779,68.4352,68.5107,15700.0
2010-09-07 10:15:00,81.64,81.64,81.51,81.55,17900.0,68.5443,68.5443,68.4352,68.4688,17900.0
2010-09-07 10:20:00,81.53,81.58,81.41,81.55,18000.0,68.452,68.4939,68.3512,68.4688,18000.0
2010-09-07 10:25:00,81.62,81.92,81.56,81.91,26200.0,68.5275,68.7794,68.4772,68.771,26200.0
2010-09-07 10:30:00,81.91,81.96,81.72,81.85,42000.0,68.771,68.813,68.6115,68.7206,42000.0
2010-09-07 10:35:00,81.84,81.84,81.53,81.62,36300.0,68.7122,68.7122,68.452,68.5275,36300.0
2010-09-07 10:40:00,81.61,81.71,81.57,81.68,22200.0,68.5191,68.6031,68.4856,68.5779,22200.0
2010-09-07 10:45:00,81.69,81.83,81.68,81.76,12500.0,68.5863,68.7038,68.5779,68.6451,12500.0
2010-09-07 10:50:00,81.79,81.92,81.67,81.7,15400.0,68.6703,68.7794,68.5695,68.5947,15400.0
2010-09-07 10:55:00,81.71,81.85,81.65,81.82,15100.0,68.6031,68.7206,68.5527,68.6955,15100.0
2010-09-07 11:00:00,81.8,81.93,81.8,81.87,16100.0,68.6787,68.7878,68.6787,68.7374,16100.0
2010-09-07 11:05:00,81.86,82.0,81.82,81.97,34900.0,68.729,68.8466,68.6955,68.8214,34900.0
2010-09-07 11:10:00,81.95,82.0,81.82,81.95,57300.0,68.8046,68.8466,68.6955,68.8046,57300.0
2010-09-07 11:15:00,81.96,82.11,81.89,82.11,18000.0,68.813,68.9389,68.7542,68.9389,18000.0
2010-09-07 11:20:00,82.1,82.42,82.1,82.38,35500.0,68.9305,69.1992,68.9305,69.1656,35500.0
2010-09-07 11:25:00,82.36,82.37,82.27,82.31,11700.0,69.1488,69.1572,69.0733,69.1069,11700.0
2010-09-07 11:30:00,82.32,82.47,82.31,82.34,22100.0,69.1152,69.2412,69.1069,69.132,22100.0
2010-09-07 11:35:00,82.33,82.35,82.26,82.35,12400.0,69.1236,69.1404,69.0649,69.1404,12400.0
2010-09-07 11:40:00,82.34,82.4,82.28,82.4,8100.0,69.132,69.1824,69.0817,69.1824,8100.0
2010-09-07 11:45:00,82.4,82.48,82.4,82.48,11700.0,69.1824,69.2496,69.1824,69.2496,11700.0
2010-09-07 11:50:00,82.47,82.47,82.28,82.33,12500.0,69.2412,69.2412,69.0817,69.1236,12500.0
2010-09-07 11:55:00,82.33,82.52,82.33,82.52,9800.0,69.1236,69.2832,69.1236,69.2832,9800.0
2010-09-07 12:00:00,82.48,82.52,82.38,82.45,12600.0,69.2496,69.2832,69.1656,69.2244,12600.0
2010-09-07 12:05:00,82.47,82.54,82.45,82.45,12800.0,69.2412,69.3,69.2244,69.2244,12800.0
2010-09-07 12:10:00,82.49,82.52,82.4,82.4,20500.0,69.258,69.2832,69.1824,69.1824,20500.0
2010-09-07 12:15:00,82.4,82.41,82.29,82.29,12100.0,69.1824,69.1908,69.0901,69.0901,12100.0
2010-09-07 12:20:00,82.25,82.32,82.04,82.07,37100.0,69.0565,69.1152,68.8802,68.9053,37100.0
2010-09-07 12:25:00,82.1,82.12,81.96,82.08,13100.0,68.9305,68.9473,68.813,68.9137,13100.0
2010-09-07 12:30:00,82.08,82.13,81.91,82.02,40500.0,68.9137,68.9557,68.771,68.8634,40500.0
2010-09-07 12:35:00,82.0,82.08,81.98,81.98,6700.0,68.8466,68.9137,68.8298,68.8298,6700.0
2010-09-07 12:40:00,81.99,82.1,81.99,82.09,5600.0,68.8382,68.9305,68.8382,68.9221,5600.0
2010-09-07 12:45:00,82.08,82.14,82.04,82.05,5200.0,68.9137,68.9641,68.8802,68.8886,5200.0
2010-09-07 12:50:00,82.05,82.11,81.99,82.11,15700.0,68.8886,68.9389,68.8382,68.9389,15700.0
2010-09-07 12:55:00,82.12,82.16,82.04,82.16,8800.0,68.9473,68.9809,68.8802,68.9809,8800.0
2010-09-07 13:00:00,82.15,82.16,82.04,82.08,9000.0,68.9725,68.9809,68.8802,68.9137,9000.0
2010-09-07 13:05:00,82.07,82.13,82.03,82.12,15800.0,68.9053,68.9557,68.8718,68.9473,15800.0
2010-09-07 13:10:00,82.11,82.21,82.1,82.21,5000.0,68.9389,69.0229,68.9305,69.0229,5000.0
2010-09-07 13:15:00,82.23,82.27,82.19,82.2,13200.0,69.0397,69.0733,69.0061,69.0145,13200.0
2010-09-07 13:20:00,82.2,82.21,82.07,82.15,7400.0,69.0145,69.0229,68.9053,68.9725,7400.0
2010-09-07 13:25:00,82.13,82.25,82.09,82.21,21800.0,68.9557,69.0565,68.9221,69.0229,21800.0
2010-09-07 13:30:00,82.17,82.32,82.17,82.3,7300.0,68.9893,69.1152,68.9893,69.0985,7300.0
2010-09-07 13:35:00,82.29,82.33,82.25,82.29,11100.0,69.0901,69.1236,69.0565,69.0901,11100.0
2010-09-07 13:40:00,82.28,82.31,82.17,82.2,9000.0,69.0817,69.1069,68.9893,69.0145,9000.0
2010-09-07 13:45:00,82.2,82.29,82.19,82.21,7200.0,69.0145,69.0901,69.0061,69.0229,7200.0
2010-09-07 13:50:00,82.22,82.31,82.22,82.31,5500.0,69.0313,69.1069,69.0313,69.1069,5500.0
2010-09-07 13:55:00,82.31,82.37,82.29,82.36,10100.0,69.1069,69.1572,69.0901,69.1488,10100.0
2010-09-07 14:00:00,82.35,82.36,82.32,82.33,4000.0,69.1404,69.1488,69.1152,69.1236,4000.0
2010-09-07 14:05:00,82.34,82.38,82.25,82.26,10600.0,69.132,69.1656,69.0565,69.0649,10600.0
2010-09-07 14:10:00,82.27,82.34,82.27,82.31,9400.0,69.0733,69.132,69.0733,69.1069,9400.0
2010-09-07 14:15:00,82.33,82.5,82.33,82.37,11800.0,69.1236,69.2664,69.1236,69.1572,11800.0
2010-09-07 14:20:00,82.42,82.47,82.39,82.42,8100.0,69.1992,69.2412,69.174,69.1992,8100.0
2010-09-07 14:25:00,82.42,82.48,82.38,82.4,9000.0,69.1992,69.2496,69.1656,69.1824,9000.0
2010-09-07 14:30:00,82.4,82.4,82.3,82.32,11000.0,69.1824,69.1824,69.0985,69.1152,11000.0
2010-09-07 14:35:00,82.33,82.41,82.27,82.27,12300.0,69.1236,69.1908,69.0733,69.0733,12300.0
2010-09-07 14:40:00,82.24,82.28,82.15,82.18,18100.0,69.0481,69.0817,68.9725,68.9977,18100.0
2010-09-07 14:45:00,82.17,82.25,82.14,82.21,14700.0,68.9893,69.0565,68.9641,69.0229,14700.0
2010-09-07 14:50:00,82.17,82.23,82.13,82.14,6800.0,68.9893,69.0397,68.9557,68.9641,6800.0
2010-09-07 14:55:00,82.13,82.13,81.9,82.08,35700.0,68.9557,68.9557,68.7626,68.9137,35700.0
2010-09-07 15:00:00,82.08,82.13,81.98,82.08,21000.0,68.9137,68.9557,68.8298,68.9137,21000.0
2010-09-07 15:05:00,82.08,82.08,81.98,82.05,12600.0,68.9137,68.9137,68.8298,68.8886,12600.0
2010-09-07 15:10:00,82.05,82.12,82.02,82.1,10100.0,68.8886,68.9473,68.8634,68.9305,10100.0
2010-09-07 15:15:00,82.09,82.15,82.02,82.09,10900.0,68.9221,68.9725,68.8634,68.9221,10900.0
2010-09-07 15:20:00,82.11,82.15,82.0,82.03,15500.0,68.9389,68.9725,68.8466,68.8718,15500.0
2010-09-07 15:25:00,82.01,82.17,81.96,82.17,22600.0,68.855,68.9893,68.813,68.9893,22600.0
2010-09-07 15:30:00,82.14,82.17,82.0,82.04,23000.0,68.9641,68.9893,68.8466,68.8802,23000.0
2010-09-07 15:35:00,82.05,82.26,82.04,82.26,27200.0,68.8886,69.0649,68.8802,69.0649,27200.0
2010-09-07 15:40:00,82.27,82.31,82.21,82.24,27900.0,69.0733,69.1069,69.0229,69.0481,27900.0
2010-09-07 15:45:00,82.26,82.29,82.14,82.15,37500.0,69.0649,69.0901,68.9641,68.9725,37500.0
2010-09-07 15:50:00,82.15,82.16,81.87,81.87,64200.0,68.9725,68.9809,68.7374,68.7374,64200.0
2010-09-07 15:55:00,81.87,82.05,81.87,81.99,95100.0,68.7374,68.8886,68.7374,68.8382,95100.0
2010-09-08 09:30:00,82.03,83.05,82.03,82.88,53300.0,68.9704,69.828,68.9704,69.6851,53300.0
2010-09-08 09:35:00,82.88,82.88,82.54,82.54,18800.0,69.6851,69.6851,69.3992,69.3992,18800.0
2010-09-08 09:40:00,82.58,82.82,82.58,82.75,19100.0,69.4328,69.6346,69.4328,69.5757,19100.0
2010-09-08 09:45:00,82.75,82.78,82.61,82.75,10800.0,69.5757,69.601,69.458,69.5757,10800.0
2010-09-08 09:50:00,82.75,82.77,82.6,82.61,16000.0,69.5757,69.5926,69.4496,69.458,16000.0
2010-09-08 09:55:00,82.65,82.85,82.63,82.76,28500.0,69.4917,69.6598,69.4749,69.5842,28500.0
2010-09-08 10:00:00,82.77,82.86,82.67,82.85,31900.0,69.5926,69.6682,69.5085,69.6598,31900.0
2010-09-08 10:05:00,82.87,82.95,82.82,82.91,26400.0,69.6766,69.7439,69.6346,69.7103,26400.0
2010-09-08 10:10:00,82.91,83.06,82.91,83.06,38300.0,69.7103,69.8364,69.7103,69.8364,38300.0
2010-09-08 10:15:00,83.07,83.27,83.07,83.12,30600.0,69.8448,70.013,69.8448,69.8868,30600.0
2010-09-08 10:20:00,83.1,83.35,83.1,83.28,58100.0,69.87,70.0802,69.87,70.0214,58100.0
2010-09-08 10:25:00,83.3,83.46,83.27,83.32,24000.0,70.0382,70.1727,70.013,70.055,24000.0
2010-09-08 10:30:00,83.32,83.84,83.3,83.72,116100.0,70.055,70.4922,70.0382,70.3913,116100.0
2010-09-08 10:35:00,83.72,83.77,83.48,83.7,57300.0,70.3913,70.4334,70.1895,70.3745,57300.0
2010-09-08 10:40:00,83.73,83.99,83.73,83.86,45500.0,70.3997,70.6183,70.3997,70.509,45500.0
2010-09-08 10:45:00,83.83,83.91,83.75,83.75,18900.0,70.4838,70.5511,70.4165,70.4165,18900.0
2010-09-08 10:50:00,83.74,83.79,83.69,83.77,20100.0,70.4081,70.4502,70.3661,70.4334,20100.0
2010-09-08 10:55:00,83.77,83.81,83.71,83.71,21800.0,70.4334,70.467,70.3829,70.3829,21800.0
2010-09-08 11:00:00,83.72,83.93,83.72,83.88,30600.0,70.3913,70.5679,70.3913,70.5258,30600.0
2010-09-08 11:05:00,83.89,84.0,83.87,83.99,23800.0,70.5343,70.6267,70.5174,70.6183,23800.0
2010-09-08 11:10:00,83.99,84.1,83.99,84.01,25300.0,70.6183,70.7108,70.6183,70.6352,25300.0
2010-09-08 11:15:00,84.0,84.04,83.93,83.98,18800.0,70.6267,70.6604,70.5679,70.6099,18800.0
2010-09-08 11:20:00,83.99,84.05,83.97,84.04,36000.0,70.6183,70.6688,70.6015,70.6604,36000.0
2010-09-08 11:25:00,84.03,84.12,83.97,84.0,36100.0,70.652,70.7276,70.6015,70.6267,36100.0
2010-09-08 11:30:00,84.02,84.1,83.98,84.06,10600.0,70.6436,70.7108,70.6099,70.6772,10600.0
2010-09-08 11:35:00,84.06,84.07,83.91,83.91,14500.0,70.6772,70.6856,70.5511,70.5511,14500.0
2010-09-08 11:40:00,83.9,83.99,83.88,83.92,14800.0,70.5427,70.6183,70.5258,70.5595,14800.0
2010-09-08 11:45:00,83.93,83.98,83.91,83.98,8200.0,70.5679,70.6099,70.5511,70.6099,8200.0
2010-09-08 11:50:00,83.99,84.04,83.94,84.02,18400.0,70.6183,70.6604,70.5763,70.6436,18400.0
2010-09-08 11:55:00,84.01,84.15,83.98,84.11,23200.0,70.6352,70.7529,70.6099,70.7192,23200.0
2010-09-08 12:00:00,84.14,84.24,84.14,84.24,21100.0,70.7445,70.8285,70.7445,70.8285,21100.0
2010-09-08 12:05:00,84.23,84.24,84.17,84.22,13600.0,70.8201,70.8285,70.7697,70.8117,13600.0
2010-09-08 12:10:00,84.22,84.23,84.02,84.05,14500.0,70.8117,70.8201,70.6436,70.6688,14500.0
2010-09-08 12:15:00,84.04,84.09,84.03,84.04,9000.0,70.6604,70.7024,70.652,70.6604,9000.0
2010-09-08 12:20:00,84.07,84.23,84.07,84.21,11100.0,70.6856,70.8201,70.6856,70.8033,11100.0
2010-09-08 12:25:00,84.21,84.3,84.21,84.3,11400.0,70.8033,70.879,70.8033,70.879,11400.0
2010-09-08 12:30:00,84.31,84.34,84.27,84.3,18400.0,70.8874,70.9126,70.8538,70.879,18400.0
2010-09-08 12:35:00,84.28,84.42,84.25,84.42,9500.0,70.8622,70.9799,70.8369,70.9799,9500.0
2010-09-08 12:40:00,84.43,84.51,84.35,84.51,27900.0,70.9883,71.0555,70.921,71.0555,27900.0
2010-09-08 12:45:00,84.51,84.61,84.5,84.54,23400.0,71.0555,71.1396,71.0471,71.0808,23400.0
2010-09-08 12:50:00,84.54,84.59,84.47,84.49,18300.0,71.0808,71.1228,71.0219,71.0387,18300.0
2010-09-08 12:55:00,84.48,84.55,84.4,84.55,13100.0,71.0303,71.0892,70.9631,71.0892,13100.0
2010-09-08 13:00:00,84.55,84.6,84.46,84.47,31800.0,71.0892,71.1312,71.0135,71.0219,31800.0
2010-09-08 13:05:00,84.46,84.47,84.38,84.44,6600.0,71.0135,71.0219,70.9462,70.9967,6600.0
2010-09-08 13:10:00,84.46,84.46,84.36,84.41,6700.0,71.0135,71.0135,70.9294,70.9715,6700.0
2010-09-08 13:15:00,84.42,84.42,84.3,84.35,24200.0,70.9799,70.9799,70.879,70.921,24200.0
2010-09-08 13:20:00,84.34,84.49,84.34,84.49,12400.0,70.9126,71.0387,70.9126,71.0387,12400.0
2010-09-08 13:25:00,84.48,84.54,84.44,84.49,12600.0,71.0303,71.0808,70.9967,71.0387,12600.0
2010-09-08 13:30:00,84.49,84.52,84.42,84.44,20600.0,71.0387,71.064,70.9799,70.9967,20600.0
2010-09-08 13:35:00,84.44,84.47,84.39,84.41,20700.0,70.9967,71.0219,70.9547,70.9715,20700.0
2010-09-08 13:40:00,84.35,84.38,84.17,84.17,22800.0,70.921,70.9462,70.7697,70.7697,22800.0
2010-09-08 13:45:00,84.16,84.2,84.11,84.14,16100.0,70.7613,70.7949,70.7192,70.7445,16100.0
2010-09-08 13:50:00,84.13,84.22,84.11,84.21,21600.0,70.736,70.8117,70.7192,70.8033,21600.0
2010-09-08 13:55:00,84.2,84.31,84.13,84.31,15800.0,70.7949,70.8874,70.736,70.8874,15800.0
2010-09-08 14:00:00,84.29,84.29,83.97,83.97,50300.0,70.8706,70.8706,70.6015,70.6015,50300.0
2010-09-08 14:05:00,83.96,84.11,83.84,83.84,35100.0,70.5931,70.7192,70.4922,70.4922,35100.0
2010-09-08 14:10:00,83.85,83.86,83.52,83.8,66400.0,70.5006,70.509,70.2232,70.4586,66400.0
2010-09-08 14:15:00,83.79,84.0,83.78,83.94,9500.0,70.4502,70.6267,70.4418,70.5763,9500.0
2010-09-08 14:20:00,83.94,84.08,83.93,84.07,9200.0,70.5763,70.694,70.5679,70.6856,9200.0
2010-09-08 14:25:00,84.07,84.09,83.99,84.0,9400.0,70.6856,70.7024,70.6183,70.6267,9400.0
2010-09-08 14:30:00,84.01,84.12,84.01,84.09,12800.0,70.6352,70.7276,70.6352,70.7024,12800.0
2010-09-08 14:35:00,84.09,84.14,84.04,84.06,17000.0,70.7024,70.7445,70.6604,70.6772,17000.0
2010-09-08 14:40:00,84.08,84.23,84.06,84.19,17500.0,70.694,70.8201,70.6772,70.7865,17500.0
2010-09-08 14:45:00,84.18,84.23,84.16,84.16,12000.0,70.7781,70.8201,70.7613,70.7613,12000.0
2010-09-08 14:50:00,84.15,84.17,84.08,84.16,9800.0,70.7529,70.7697,70.694,70.7613,9800.0
2010-09-08 14:55:00,84.16,84.16,84.02,84.08,12600.0,70.7613,70.7613,70.6436,70.694,12600.0
2010-09-08 15:00:00,84.07,84.27,84.07,84.25,33400.0,70.6856,70.8538,70.6856,70.8369,33400.0
2010-09-08 15:05:00,84.26,84.32,84.25,84.3,21300.0,70.8453,70.8958,70.8369,70.879,21300.0
2010-09-08 15:10:00,84.29,84.29,84.12,84.14,22500.0,70.8706,70.8706,70.7276,70.7445,22500.0
2010-09-08 15:15:00,84.14,84.22,84.08,84.09,47300.0,70.7445,70.8117,70.694,70.7024,47300.0
2010-09-08 15:20:00,84.08,84.18,83.97,83.99,37800.0,70.694,70.7781,70.6015,70.6183,37800.0
2010-09-08 15:25:00,83.99,84.08,83.93,83.93,31700.0,70.6183,70.694,70.5679,70.5679,31700.0
2010-09-08 15:30:00,83.94,84.03,83.88,83.92,43100.0,70.5763,70.652,70.5258,70.5595,43100.0
2010-09-08 15:35:00,83.93,84.02,83.91,83.92,59200.0,70.5679,70.6436,70.5511,70.5595,59200.0
2010-09-08 15:40:00,83.91,84.0,83.74,83.84,58800.0,70.5511,70.6267,70.4081,70.4922,58800.0
2010-09-08 15:45:00,83.84,83.85,83.65,83.76,92400.0,70.4922,70.5006,70.3325,70.425,92400.0
2010-09-08 15:50:00,83.76,83.88,83.69,83.79,67100.0,70.425,70.5258,70.3661,70.4502,67100.0
2010-09-08 15:55:00,83.79,83.87,83.69,83.87,93400.0,70.4502,70.5174,70.3661,70.5174,93400.0
2010-09-09 09:30:00,85.12,85.49,85.12,85.22,73600.0,71.5684,71.8795,71.5684,71.6525,73600.0
2010-09-09 09:35:00,85.22,85.42,85.09,85.3,75100.0,71.6525,71.8207,71.5432,71.7198,75100.0
2010-09-09 09:40:00,85.34,85.86,85.28,85.81,87600.0,71.7534,72.1906,71.703,72.1486,87600.0
2010-09-09 09:45:00,85.8,85.8,85.46,85.47,38500.0,72.1402,72.1402,71.8543,71.8627,38500.0
2010-09-09 09:50:00,85.46,85.59,85.45,85.45,34700.0,71.8543,71.9636,71.8459,71.8459,34700.0
2010-09-09 09:55:00,85.49,85.6,85.4,85.46,27800.0,71.8795,71.972,71.8039,71.8543,27800.0
2010-09-09 10:00:00,85.46,85.49,85.31,85.32,37800.0,71.8543,71.8795,71.7282,71.7366,37800.0
2010-09-09 10:05:00,85.29,85.37,85.02,85.04,39500.0,71.7114,71.7786,71.4844,71.5012,39500.0
2010-09-09 10:10:00,85.06,85.06,84.7,84.81,59400.0,71.518,71.518,71.2153,71.3078,59400.0
2010-09-09 10:15:00,84.8,84.91,84.8,84.87,41300.0,71.2994,71.3919,71.2994,71.3582,41300.0
2010-09-09 10:20:00,84.86,85.02,84.84,85.02,10600.0,71.3498,71.4844,71.333,71.4844,10600.0
2010-09-09 10:25:00,84.99,85.02,84.92,85.0,10800.0,71.4591,71.4844,71.4003,71.4675,10800.0
2010-09-09 10:30:00,85.0,85.01,84.8,84.81,24400.0,71.4675,71.4759,71.2994,71.3078,24400.0
2010-09-09 10:35:00,84.8,84.81,84.59,84.72,23300.0,71.2994,71.3078,71.1228,71.2321,23300.0
2010-09-09 10:40:00,84.75,84.77,84.64,84.72,17100.0,71.2573,71.2742,71.1649,71.2321,17100.0
2010-09-09 10:45:00,84.73,84.86,84.64,84.7,6000.0,71.2405,71.3498,71.1649,71.2153,6000.0
2010-09-09 10:50:00,84.7,84.7,84.51,84.53,8200.0,71.2153,71.2153,71.0555,71.0724,8200.0
2010-09-09 10:55:00,84.53,84.76,84.53,84.68,22800.0,71.0724,71.2657,71.0724,71.1985,22800.0
2010-09-09 11:00:00,84.64,84.84,84.64,84.82,15300.0,71.1649,71.333,71.1649,71.3162,15300.0
2010-09-09 11:05:00,84.8,84.96,84.79,84.9,21400.0,71.2994,71.4339,71.291,71.3835,21400.0
2010-09-09 11:10:00,84.91,85.03,84.91,84.95,11100.0,71.3919,71.4928,71.3919,71.4255,11100.0
2010-09-09 11:15:00,84.96,85.01,84.95,84.97,9000.0,71.4339,71.4759,71.4255,71.4423,9000.0
2010-09-09 11:20:00,84.93,84.95,84.9,84.95,19200.0,71.4087,71.4255,71.3835,71.4255,19200.0
2010-09-09 11:25:00,84.95,84.99,84.92,84.95,18900.0,71.4255,71.4591,71.4003,71.4255,18900.0
2010-09-09 11:30:00,84.95,85.02,84.9,84.99,15400.0,71.4255,71.4844,71.3835,71.4591,15400.0
2010-09-09 11:35:00,84.99,85.04,84.93,84.96,15200.0,71.4591,71.5012,71.4087,71.4339,15200.0
2010-09-09 11:40:00,84.97,85.01,84.94,84.98,4000.0,71.4423,71.4759,71.4171,71.4507,4000.0
2010-09-09 11:45:00,84.98,85.07,84.97,85.01,10700.0,71.4507,71.5264,71.4423,71.4759,10700.0
2010-09-09 11:50:00,85.01,85.05,84.99,85.05,11600.0,71.4759,71.5096,71.4591,71.5096,11600.0
2010-09-09 11:55:00,85.02,85.07,84.99,85.07,14200.0,71.4844,71.5264,71.4591,71.5264,14200.0
2010-09-09 12:00:00,85.06,85.21,85.02,85.17,16700.0,71.518,71.6441,71.4844,71.6105,16700.0
2010-09-09 12:05:00,85.17,85.23,85.12,85.19,8800.0,71.6105,71.6609,71.5684,71.6273,8800.0
2010-09-09 12:10:00,85.13,85.18,85.06,85.06,6600.0,71.5768,71.6189,71.518,71.518,6600.0
2010-09-09 12:15:00,85.05,85.07,85.01,85.01,11300.0,71.5096,71.5264,71.4759,71.4759,11300.0
2010-09-09 12:20:00,85.0,85.14,85.0,85.07,5500.0,71.4675,71.5852,71.4675,71.5264,5500.0
2010-09-09 12:25:00,85.1,85.17,85.07,85.16,11100.0,71.5516,71.6105,71.5264,71.6021,11100.0
2010-09-09 12:30:00,85.15,85.31,85.15,85.31,14000.0,71.5937,71.7282,71.5937,71.7282,14000.0
2010-09-09 12:35:00,85.27,85.3,85.18,85.19,7500.0,71.6946,71.7198,71.6189,71.6273,7500.0
2010-09-09 12:40:00,85.16,85.27,85.14,85.26,12300.0,71.6021,71.6946,71.5852,71.6861,12300.0
2010-09-09 12:45:00,85.24,85.24,85.1,85.1,15900.0,71.6693,71.6693,71.5516,71.5516,15900.0
2010-09-09 12:50:00,85.1,85.13,85.0,85.0,13100.0,71.5516,71.5768,71.4675,71.4675,13100.0
2010-09-09 12:55:00,85.0,85.01,84.64,84.64,22200.0,71.4675,71.4759,71.1649,71.1649,22200.0
2010-09-09 13:00:00,84.63,84.76,84.55,84.76,17600.0,71.1564,71.2657,71.0892,71.2657,17600.0
2010-09-09 13:05:00,84.76,84.76,84.62,84.62,25300.0,71.2657,71.2657,71.148,71.148,25300.0
2010-09-09 13:10:00,84.62,84.67,84.39,84.43,38500.0,71.148,71.1901,70.9547,70.9883,38500.0
2010-09-09 13:15:00,84.43,84.53,84.37,84.5,30700.0,70.9883,71.0724,70.9378,71.0471,30700.0
2010-09-09 13:20:00,84.51,84.66,84.5,84.66,15800.0,71.0555,71.1817,71.0471,71.1817,15800.0
2010-09-09 13:25:00,84.66,84.66,84.41,84.45,16300.0,71.1817,71.1817,70.9715,71.0051,16300.0
2010-09-09 13:30:00,84.42,84.48,84.34,84.45,21100.0,70.9799,71.0303,70.9126,71.0051,21100.0
2010-09-09 13:35:00,84.5,84.62,84.47,84.52,16100.0,71.0471,71.148,71.0219,71.064,16100.0
2010-09-09 13:40:00,84.52,84.56,84.48,84.5,5400.0,71.064,71.0976,71.0303,71.0471,5400.0
2010-09-09 13:45:00,84.5,84.68,84.47,84.6,22900.0,71.0471,71.1985,71.0219,71.1312,22900.0
2010-09-09 13:50:00,84.61,84.65,84.48,84.51,7900.0,71.1396,71.1733,71.0303,71.0555,7900.0
2010-09-09 13:55:00,84.5,84.5,84.24,84.28,15500.0,71.0471,71.0471,70.8285,70.8622,15500.0
2010-09-09 14:00:00,84.29,84.47,84.28,84.38,14500.0,70.8706,71.0219,70.8622,70.9462,14500.0
2010-09-09 14:05:00,84.41,84.5,84.36,84.42,32300.0,70.9715,71.0471,70.9294,70.9799,32300.0
2010-09-09 14:10:00,84.43,84.44,84.24,84.33,45600.0,70.9883,70.9967,70.8285,70.9042,45600.0
2010-09-09 14:15:00,84.32,84.32,84.13,84.25,15800.0,70.8958,70.8958,70.736,70.8369,15800.0
2010-09-09 14:20:00,84.26,84.29,84.19,84.22,10400.0,70.8453,70.8706,70.7865,70.8117,10400.0
2010-09-09 14:25:00,84.2,84.37,84.17,84.27,32800.0,70.7949,70.9378,70.7697,70.8538,32800.0
2010-09-09 14:30:00,84.25,84.37,84.2,84.36,28700.0,70.8369,70.9378,70.7949,70.9294,28700.0
2010-09-09 14:35:00,84.36,84.45,84.36,84.4,20300.0,70.9294,71.0051,70.9294,70.9631,20300.0
2010-09-09 14:40:00,84.39,84.45,84.33,84.33,6000.0,70.9547,71.0051,70.9042,70.9042,6000.0
2010-09-09 14:45:00,84.32,84.48,84.29,84.4,16900.0,70.8958,71.0303,70.8706,70.9631,16900.0
2010-09-09 14:50:00,84.4,84.42,84.35,84.37,26900.0,70.9631,70.9799,70.921,70.9378,26900.0
2010-09-09 14:55:00,84.4,84.4,84.35,84.38,12500.0,70.9631,70.9631,70.921,70.9462,12500.0
2010-09-09 15:00:00,84.37,84.4,84.35,84.39,18400.0,70.9378,70.9631,70.921,70.9547,18400.0
2010-09-09 15:05:00,84.39,84.47,84.35,84.36,28000.0,70.9547,71.0219,70.921,70.9294,28000.0
2010-09-09 15:10:00,84.35,84.37,84.32,84.33,11700.0,70.921,70.9378,70.8958,70.9042,11700.0
2010-09-09 15:15:00,84.33,84.44,84.33,84.39,25700.0,70.9042,70.9967,70.9042,70.9547,25700.0
2010-09-09 15:20:00,84.39,84.5,84.37,84.49,22000.0,70.9547,71.0471,70.9378,71.0387,22000.0
2010-09-09 15:25:00,84.5,84.53,84.37,84.52,19400.0,71.0471,71.0724,70.9378,71.064,19400.0
2010-09-09 15:30:00,84.52,84.57,84.48,84.54,17500.0,71.064,71.106,71.0303,71.0808,17500.0
2010-09-09 15:35:00,84.53,84.58,84.46,84.56,23500.0,71.0724,71.1144,71.0135,71.0976,23500.0
2010-09-09 15:40:00,84.57,84.59,84.43,84.45,31700.0,71.106,71.1228,70.9883,71.0051,31700.0
2010-09-09 15:45:00,84.45,84.5,84.36,84.38,42900.0,71.0051,71.0471,70.9294,70.9462,42900.0
2010-09-09 15:50:00,84.39,84.4,84.25,84.26,38200.0,70.9547,70.9631,70.8369,70.8453,38200.0
2010-09-09 15:55:00,84.26,84.36,84.22,84.3,102800.0,70.8453,70.9294,70.8117,70.879,102800.0
2010-09-10 09:30:00,84.7,84.75,84.31,84.43,31400.0,71.2153,71.2573,70.8874,70.9883,31400.0
2010-09-10 09:35:00,84.3,84.43,84.13,84.13,15700.0,70.879,70.9883,70.736,70.736,15700.0
2010-09-10 09:40:00,84.15,84.21,84.05,84.21,13200.0,70.7529,70.8033,70.6688,70.8033,13200.0
2010-09-10 09:45:00,84.1,84.33,84.07,84.33,7000.0,70.7108,70.9042,70.6856,70.9042,7000.0
2010-09-10 09:50:00,84.33,84.92,84.33,84.71,65700.0,70.9042,71.4003,70.9042,71.2237,65700.0
2010-09-10 09:55:00,84.71,84.94,84.6,84.64,28300.0,71.2237,71.4171,71.1312,71.1649,28300.0
2010-09-10 10:00:00,84.64,84.72,84.52,84.7,10900.0,71.1649,71.2321,71.064,71.2153,10900.0
2010-09-10 10:05:00,84.66,84.66,84.51,84.54,8000.0,71.1817,71.1817,71.0555,71.0808,8000.0
2010-09-10 10:10:00,84.54,84.71,84.5,84.7,11600.0,71.0808,71.2237,71.0471,71.2153,11600.0
2010-09-10 10:15:00,84.68,84.69,84.51,84.57,7800.0,71.1985,71.2069,71.0555,71.106,7800.0
2010-09-10 10:20:00,84.58,84.86,84.58,84.76,23700.0,71.1144,71.3498,71.1144,71.2657,23700.0
2010-09-10 10:25:00,84.79,84.86,84.71,84.86,7500.0,71.291,71.3498,71.2237,71.3498,7500.0
2010-09-10 10:30:00,84.86,85.0,84.86,84.88,11000.0,71.3498,71.4675,71.3498,71.3666,11000.0
2010-09-10 10:35:00,84.9,85.0,84.87,84.92,11800.0,71.3835,71.4675,71.3582,71.4003,11800.0
2010-09-10 10:40:00,84.96,84.96,84.76,84.82,15800.0,71.4339,71.4339,71.2657,71.3162,15800.0
2010-09-10 10:45:00,84.79,84.79,84.64,84.66,11800.0,71.291,71.291,71.1649,71.1817,11800.0
2010-09-10 10:50:00,84.62,84.74,84.61,84.73,10100.0,71.148,71.2489,71.1396,71.2405,10100.0
2010-09-10 10:55:00,84.71,84.82,84.67,84.82,7400.0,71.2237,71.3162,71.1901,71.3162,7400.0
2010-09-10 11:00:00,84.8,84.82,84.68,84.73,16900.0,71.2994,71.3162,71.1985,71.2405,16900.0
2010-09-10 11:05:00,84.73,84.73,84.52,84.63,28300.0,71.2405,71.2405,71.064,71.1564,28300.0
2010-09-10 11:10:00,84.61,84.69,84.61,84.67,4200.0,71.1396,71.2069,71.1396,71.1901,4200.0
2010-09-10 11:15:00,84.66,84.66,84.5,84.5,7800.0,71.1817,71.1817,71.0471,71.0471,7800.0
2010-09-10 11:20:00,84.57,84.73,84.54,84.63,17000.0,71.106,71.2405,71.0808,71.1564,17000.0
2010-09-10 11:25:00,84.63,84.81,84.52,84.78,21100.0,71.1564,71.3078,71.064,71.2826,21100.0
2010-09-10 11:30:00,84.76,84.78,84.67,84.67,5200.0,71.2657,71.2826,71.1901,71.1901,5200.0
2010-09-10 11:35:00,84.64,84.66,84.54,84.56,10000.0,71.1649,71.1817,71.0808,71.0976,10000.0
2010-09-10 11:40:00,84.55,84.56,84.5,84.52,7900.0,71.0892,71.0976,71.0471,71.064,7900.0
2010-09-10 11:45:00,84.49,84.49,84.33,84.35,7800.0,71.0387,71.0387,70.9042,70.921,7800.0
2010-09-10 11:50:00,84.36,84.47,84.28,84.41,5800.0,70.9294,71.0219,70.8622,70.9715,5800.0
2010-09-10 11:55:00,84.41,84.41,84.24,84.32,12300.0,70.9715,70.9715,70.8285,70.8958,12300.0
2010-09-10 12:00:00,84.33,84.34,84.19,84.19,7400.0,70.9042,70.9126,70.7865,70.7865,7400.0
2010-09-10 12:05:00,84.22,84.23,84.02,84.03,24900.0,70.8117,70.8201,70.6436,70.652,24900.0
2010-09-10 12:10:00,84.04,84.21,84.02,84.17,10900.0,70.6604,70.8033,70.6436,70.7697,10900.0
2010-09-10 12:15:00,84.17,84.29,84.17,84.27,5200.0,70.7697,70.8706,70.7697,70.8538,5200.0
2010-09-10 12:20:00,84.28,84.38,84.26,84.34,6700.0,70.8622,70.9462,70.8453,70.9126,6700.0
2010-09-10 12:25:00,84.32,84.36,84.28,84.32,4300.0,70.8958,70.9294,70.8622,70.8958,4300.0
2010-09-10 12:30:00,84.28,84.32,84.21,84.27,5300.0,70.8622,70.8958,70.8033,70.8538,5300.0
2010-09-10 12:35:00,84.19,84.27,84.18,84.23,5400.0,70.7865,70.8538,70.7781,70.8201,5400.0
2010-09-10 12:40:00,84.23,84.3,84.16,84.28,5600.0,70.8201,70.879,70.7613,70.8622,5600.0
2010-09-10 12:45:00,84.28,84.39,84.28,84.38,5300.0,70.8622,70.9547,70.8622,70.9462,5300.0
2010-09-10 12:50:00,84.37,84.47,84.37,84.43,4900.0,70.9378,71.0219,70.9378,70.9883,4900.0
2010-09-10 12:55:00,84.43,84.44,84.25,84.31,6500.0,70.9883,70.9967,70.8369,70.8874,6500.0
2010-09-10 13:00:00,84.29,84.33,84.22,84.22,15800.0,70.8706,70.9042,70.8117,70.8117,15800.0
2010-09-10 13:05:00,84.24,84.28,84.19,84.23,8700.0,70.8285,70.8622,70.7865,70.8201,8700.0
2010-09-10 13:10:00,84.2,84.21,84.11,84.11,9000.0,70.7949,70.8033,70.7192,70.7192,9000.0
2010-09-10 13:15:00,84.07,84.09,84.02,84.05,13100.0,70.6856,70.7024,70.6436,70.6688,13100.0
2010-09-10 13:20:00,84.06,84.07,83.96,84.01,12000.0,70.6772,70.6856,70.5931,70.6352,12000.0
2010-09-10 13:25:00,83.99,84.15,83.99,84.15,10500.0,70.6183,70.7529,70.6183,70.7529,10500.0
2010-09-10 13:30:00,84.12,84.28,84.12,84.26,7700.0,70.7276,70.8622,70.7276,70.8453,7700.0
2010-09-10 13:35:00,84.32,84.32,84.19,84.2,5700.0,70.8958,70.8958,70.7865,70.7949,5700.0
2010-09-10 13:40:00,84.21,84.26,84.14,84.14,6300.0,70.8033,70.8453,70.7445,70.7445,6300.0
2010-09-10 13:45:00,84.14,84.22,84.11,84.12,10100.0,70.7445,70.8117,70.7192,70.7276,10100.0
2010-09-10 13:50:00,84.13,84.25,84.13,84.15,5800.0,70.736,70.8369,70.736,70.7529,5800.0
2010-09-10 13:55:00,84.12,84.21,84.1,84.19,3800.0,70.7276,70.8033,70.7108,70.7865,3800.0
2010-09-10 14:00:00,84.16,84.32,84.16,84.27,10200.0,70.7613,70.8958,70.7613,70.8538,10200.0
2010-09-10 14:05:00,84.28,84.36,84.24,84.27,9300.0,70.8622,70.9294,70.8285,70.8538,9300.0
2010-09-10 14:10:00,84.31,84.35,84.25,84.25,7600.0,70.8874,70.921,70.8369,70.8369,7600.0
2010-09-10 14:15:00,84.25,84.25,84.16,84.16,3500.0,70.8369,70.8369,70.7613,70.7613,3500.0
2010-09-10 14:20:00,84.16,84.19,84.11,84.18,5500.0,70.7613,70.7865,70.7192,70.7781,5500.0
2010-09-10 14:25:00,84.18,84.4,84.18,84.31,15500.0,70.7781,70.9631,70.7781,70.8874,15500.0
2010-09-10 14:30:00,84.33,84.43,84.32,84.41,10200.0,70.9042,70.9883,70.8958,70.9715,10200.0
2010-09-10 14:35:00,84.43,84.48,84.42,84.43,9000.0,70.9883,71.0303,70.9799,70.9883,9000.0
2010-09-10 14:40:00,84.43,84.43,84.32,84.41,16400.0,70.9883,70.9883,70.8958,70.9715,16400.0
2010-09-10 14:45:00,84.41,84.43,84.3,84.31,6400.0,70.9715,70.9883,70.879,70.8874,6400.0
2010-09-10 14:50:00,84.32,84.4,84.3,84.38,6100.0,70.8958,70.9631,70.879,70.9462,6100.0
2010-09-10 14:55:00,84.39,84.45,84.37,84.44,5200.0,70.9547,71.0051,70.9378,70.9967,5200.0
2010-09-10 15:00:00,84.45,84.48,84.35,84.39,7100.0,71.0051,71.0303,70.921,70.9547,7100.0
2010-09-10 15:05:00,84.37,84.4,84.35,84.37,16200.0,70.9378,70.9631,70.921,70.9378,16200.0
2010-09-10 15:10:00,84.37,84.38,84.33,84.35,9400.0,70.9378,70.9462,70.9042,70.921,9400.0
2010-09-10 15:15:00,84.35,84.41,84.35,84.4,22800.0,70.921,70.9715,70.921,70.9631,22800.0
2010-09-10 15:20:00,84.4,84.47,84.38,84.45,13400.0,70.9631,71.0219,70.9462,71.0051,13400.0
2010-09-10 15:25:00,84.44,84.56,84.44,84.56,19600.0,70.9967,71.0976,70.9967,71.0976,19600.0
2010-09-10 15:30:00,84.57,84.57,84.44,84.45,17900.0,71.106,71.106,70.9967,71.0051,17900.0
2010-09-10 15:35:00,84.44,84.44,84.31,84.31,17900.0,70.9967,70.9967,70.8874,70.8874,17900.0
2010-09-10 15:40:00,84.31,84.34,84.26,84.28,25100.0,70.8874,70.9126,70.8453,70.8622,25100.0
2010-09-10 15:45:00,84.29,84.34,84.21,84.24,45200.0,70.8706,70.9126,70.8033,70.8285,45200.0
2010-09-10 15:50:00,84.25,84.25,84.15,84.16,40900.0,70.8369,70.8369,70.7529,70.7613,40900.0
2010-09-10 15:55:00,84.15,84.23,84.02,84.23,106800.0,70.7529,70.8201,70.6436,70.8201,106800.0
2010-09-13 09:30:00,85.65,85.65,85.2,85.53,49900.0,72.0141,72.0141,71.6357,71.9132,49900.0
2010-09-13 09:35:00,85.53,86.35,85.53,86.14,73500.0,71.9132,72.6026,71.9132,72.426,73500.0
2010-09-13 09:40:00,86.13,86.2,85.87,85.91,33200.0,72.4176,72.4765,72.199,72.2327,33200.0
2010-09-13 09:45:00,85.9,86.06,85.62,85.7,20600.0,72.2243,72.3588,71.9888,72.0561,20600.0
2010-09-13 09:50:00,85.71,85.72,85.5,85.53,20900.0,72.0645,72.0729,71.8879,71.9132,20900.0
2010-09-13 09:55:00,85.52,85.52,85.07,85.21,29500.0,71.9048,71.9048,71.5264,71.6441,29500.0
2010-09-13 10:00:00,85.2,85.44,85.2,85.36,14900.0,71.6357,71.8375,71.6357,71.7702,14900.0
2010-09-13 10:05:00,85.42,85.76,85.41,85.63,30500.0,71.8207,72.1065,71.8123,71.9972,30500.0
2010-09-13 10:10:00,85.61,85.64,85.53,85.53,15600.0,71.9804,72.0056,71.9132,71.9132,15600.0
2010-09-13 10:15:00,85.52,85.69,85.45,85.67,24100.0,71.9048,72.0477,71.8459,72.0309,24100.0
2010-09-13 10:20:00,85.64,85.83,85.5,85.79,28400.0,72.0056,72.1654,71.8879,72.1318,28400.0
2010-09-13 10:25:00,85.76,85.81,85.67,85.71,17000.0,72.1065,72.1486,72.0309,72.0645,17000.0
2010-09-13 10:30:00,85.7,85.94,85.7,85.88,31200.0,72.0561,72.2579,72.0561,72.2074,31200.0
2010-09-13 10:35:00,85.85,85.97,85.68,85.74,73900.0,72.1822,72.2831,72.0393,72.0897,73900.0
2010-09-13 10:40:00,85.72,85.77,85.57,85.61,25900.0,72.0729,72.1149,71.9468,71.9804,25900.0
2010-09-13 10:45:00,85.59,85.64,85.55,85.6,28500.0,71.9636,72.0056,71.93,71.972,28500.0
2010-09-13 10:50:00,85.6,85.7,85.58,85.58,23700.0,71.972,72.0561,71.9552,71.9552,23700.0
2010-09-13 10:55:00,85.59,85.67,85.53,85.56,33500.0,71.9636,72.0309,71.9132,71.9384,33500.0
2010-09-13 11:00:00,85.57,85.63,85.5,85.52,29000.0,71.9468,71.9972,71.8879,71.9048,29000.0
2010-09-13 11:05:00,85.53,85.65,85.52,85.64,14100.0,71.9132,72.0141,71.9048,72.0056,14100.0
2010-09-13 11:10:00,85.62,85.63,85.54,85.54,6500.0,71.9888,71.9972,71.9216,71.9216,6500.0
2010-09-13 11:15:00,85.52,85.52,85.3,85.3,24900.0,71.9048,71.9048,71.7198,71.7198,24900.0
2010-09-13 11:20:00,85.31,85.35,85.21,85.3,15000.0,71.7282,71.7618,71.6441,71.7198,15000.0
2010-09-13 11:25:00,85.34,85.4,85.25,85.3,15500.0,71.7534,71.8039,71.6777,71.7198,15500.0
2010-09-13 11:30:00,85.25,85.28,84.99,85.13,62900.0,71.6777,71.703,71.4591,71.5768,62900.0
2010-09-13 11:35:00,85.16,85.16,84.94,85.07,36400.0,71.6021,71.6021,71.4171,71.5264,36400.0
2010-09-13 11:40:00,85.06,85.08,84.88,84.98,39800.0,71.518,71.5348,71.3666,71.4507,39800.0
2010-09-13 11:45:00,85.0,85.05,84.95,84.99,16600.0,71.4675,71.5096,71.4255,71.4591,16600.0
2010-09-13 11:50:00,85.0,85.1,84.99,85.09,12400.0,71.4675,71.5516,71.4591,71.5432,12400.0
2010-09-13 11:55:00,85.06,85.1,85.06,85.1,7900.0,71.518,71.5516,71.518,71.5516,7900.0
2010-09-13 12:00:00,85.09,85.09,84.92,85.01,14200.0,71.5432,71.5432,71.4003,71.4759,14200.0
2010-09-13 12:05:00,85.0,85.0,84.79,84.79,29700.0,71.4675,71.4675,71.291,71.291,29700.0
2010-09-13 12:10:00,84.8,84.89,84.67,84.69,24300.0,71.2994,71.375,71.1901,71.2069,24300.0
2010-09-13 12:15:00,84.67,84.68,84.58,84.61,57000.0,71.1901,71.1985,71.1144,71.1396,57000.0
2010-09-13 12:20:00,84.61,84.64,84.28,84.4,52000.0,71.1396,71.1649,70.8622,70.9631,52000.0
2010-09-13 12:25:00,84.4,84.47,84.35,84.47,15000.0,70.9631,71.0219,70.921,71.0219,15000.0
2010-09-13 12:30:00,84.48,84.49,84.37,84.48,7600.0,71.0303,71.0387,70.9378,71.0303,7600.0
2010-09-13 12:35:00,84.48,84.58,84.42,84.46,27200.0,71.0303,71.1144,70.9799,71.0135,27200.0
2010-09-13 12:40:00,84.47,84.73,84.46,84.73,20500.0,71.0219,71.2405,71.0135,71.2405,20500.0
2010-09-13 12:45:00,84.74,84.77,84.5,84.55,8700.0,71.2489,71.2742,71.0471,71.0892,8700.0
2010-09-13 12:50:00,84.53,84.55,84.4,84.44,21800.0,71.0724,71.0892,70.9631,70.9967,21800.0
2010-09-13 12:55:00,84.4,84.44,84.34,84.37,11900.0,70.9631,70.9967,70.9126,70.9378,11900.0
2010-09-13 13:00:00,84.38,84.58,84.37,84.51,19300.0,70.9462,71.1144,70.9378,71.0555,19300.0
2010-09-13 13:05:00,84.5,84.54,84.49,84.52,4300.0,71.0471,71.0808,71.0387,71.064,4300.0
2010-09-13 13:10:00,84.51,84.54,84.48,84.53,5200.0,71.0555,71.0808,71.0303,71.0724,5200.0
2010-09-13 13:15:00,84.52,84.52,84.39,84.41,11500.0,71.064,71.064,70.9547,70.9715,11500.0
2010-09-13 13:20:00,84.42,84.63,84.41,84.61,9800.0,70.9799,71.1564,70.9715,71.1396,9800.0
2010-09-13 13:25:00,84.64,84.72,84.6,84.61,14100.0,71.1649,71.2321,71.1312,71.1396,14100.0
2010-09-13 13:30:00,84.6,84.66,84.59,84.66,4900.0,71.1312,71.1817,71.1228,71.1817,4900.0
2010-09-13 13:35:00,84.68,84.76,84.67,84.7,12700.0,71.1985,71.2657,71.1901,71.2153,12700.0
2010-09-13 13:40:00,84.7,84.71,84.67,84.7,3800.0,71.2153,71.2237,71.1901,71.2153,3800.0
2010-09-13 13:45:00,84.69,84.8,84.69,84.8,5300.0,71.2069,71.2994,71.2069,71.2994,5300.0
2010-09-13 13:50:00,84.8,84.84,84.72,84.78,7500.0,71.2994,71.333,71.2321,71.2826,7500.0
2010-09-13 13:55:00,84.82,84.84,84.75,84.76,9700.0,71.3162,71.333,71.2573,71.2657,9700.0
2010-09-13 14:00:00,84.75,84.83,84.6,84.66,10400.0,71.2573,71.3246,71.1312,71.1817,10400.0
2010-09-13 14:05:00,84.64,84.66,84.55,84.66,5100.0,71.1649,71.1817,71.0892,71.1817,5100.0
2010-09-13 14:10:00,84.63,84.64,84.48,84.5,17500.0,71.1564,71.1649,71.0303,71.0471,17500.0
2010-09-13 14:15:00,84.47,84.5,84.45,84.48,23900.0,71.0219,71.0471,71.0051,71.0303,23900.0
2010-09-13 14:20:00,84.49,84.5,84.4,84.46,11700.0,71.0387,71.0471,70.9631,71.0135,11700.0
2010-09-13 14:25:00,84.47,84.61,84.47,84.59,22700.0,71.0219,71.1396,71.0219,71.1228,22700.0
2010-09-13 14:30:00,84.58,84.7,84.55,84.66,21600.0,71.1144,71.2153,71.0892,71.1817,21600.0
2010-09-13 14:35:00,84.65,84.65,84.57,84.57,11500.0,71.1733,71.1733,71.106,71.106,11500.0
2010-09-13 14:40:00,84.56,84.56,84.49,84.51,12300.0,71.0976,71.0976,71.0387,71.0555,12300.0
2010-09-13 14:45:00,84.51,84.65,84.48,84.55,38100.0,71.0555,71.1733,71.0303,71.0892,38100.0
2010-09-13 14:50:00,84.57,84.72,84.57,84.66,9500.0,71.106,71.2321,71.106,71.1817,9500.0
2010-09-13 14:55:00,84.68,84.68,84.55,84.58,12300.0,71.1985,71.1985,71.0892,71.1144,12300.0
2010-09-13 15:00:00,84.6,84.68,84.59,84.66,14700.0,71.1312,71.1985,71.1228,71.1817,14700.0
2010-09-13 15:05:00,84.66,84.66,84.56,84.65,11600.0,71.1817,71.1817,71.0976,71.1733,11600.0
2010-09-13 15:10:00,84.67,84.72,84.63,84.68,11900.0,71.1901,71.2321,71.1564,71.1985,11900.0
2010-09-13 15:15:00,84.68,84.72,84.65,84.7,20300.0,71.1985,71.2321,71.1733,71.2153,20300.0
2010-09-13 15:20:00,84.71,84.79,84.71,84.74,13300.0,71.2237,71.291,71.2237,71.2489,13300.0
2010-09-13 15:25:00,84.73,84.73,84.62,84.72,26300.0,71.2405,71.2405,71.148,71.2321,26300.0
2010-09-13 15:30:00,84.7,84.72,84.61,84.69,26900.0,71.2153,71.2321,71.1396,71.2069,26900.0
2010-09-13 15:35:00,84.69,84.85,84.68,84.85,24000.0,71.2069,71.3414,71.1985,71.3414,24000.0
2010-09-13 15:40:00,84.83,84.92,84.77,84.87,44000.0,71.3246,71.4003,71.2742,71.3582,44000.0
2010-09-13 15:45:00,84.89,84.91,84.69,84.75,40200.0,71.375,71.3919,71.2069,71.2573,40200.0
2010-09-13 15:50:00,84.75,84.85,84.74,84.85,29700.0,71.2573,71.3414,71.2489,71.3414,29700.0
2010-09-13 15:55:00,84.83,84.83,84.56,84.67,116100.0,71.3246,71.3246,71.0976,71.1901,116100.0
2010-09-14 09:30:00,84.84,84.98,84.71,84.78,54300.0,71.333,71.4507,71.2237,71.2826,54300.0
2010-09-14 09:35:00,84.78,84.78,84.26,84.48,32000.0,71.2826,71.2826,70.8453,71.0303,32000.0
2010-09-14 09:40:00,84.47,84.47,84.06,84.18,24700.0,71.0219,71.0219,70.6772,70.7781,24700.0
2010-09-14 09:45:00,84.18,84.42,84.18,84.36,17200.0,70.7781,70.9799,70.7781,70.9294,17200.0
2010-09-14 09:50:00,84.35,84.84,84.35,84.76,34600.0,70.921,71.333,70.921,71.2657,34600.0
2010-09-14 09:55:00,84.77,84.88,84.65,84.68,30600.0,71.2742,71.3666,71.1733,71.1985,30600.0
2010-09-14 10:00:00,84.68,84.84,84.51,84.83,17900.0,71.1985,71.333,71.0555,71.3246,17900.0
2010-09-14 10:05:00,84.83,85.05,84.79,84.91,32800.0,71.3246,71.5096,71.291,71.3919,32800.0
2010-09-14 10:10:00,84.93,85.06,84.9,84.95,27800.0,71.4087,71.518,71.3835,71.4255,27800.0
2010-09-14 10:15:00,84.94,85.04,84.87,85.01,29400.0,71.4171,71.5012,71.3582,71.4759,29400.0
2010-09-14 10:20:00,85.01,85.1,84.88,84.98,31600.0,71.4759,71.5516,71.3666,71.4507,31600.0
2010-09-14 10:25:00,84.98,84.99,84.64,84.67,24800.0,71.4507,71.4591,71.1649,71.1901,24800.0
2010-09-14 10:30:00,84.66,84.72,84.52,84.62,20200.0,71.1817,71.2321,71.064,71.148,20200.0
2010-09-14 10:35:00,84.61,84.82,84.57,84.58,32200.0,71.1396,71.3162,71.106,71.1144,32200.0
2010-09-14 10:40:00,84.56,84.76,84.55,84.71,13200.0,71.0976,71.2657,71.0892,71.2237,13200.0
2010-09-14 10:45:00,84.7,85.05,84.66,85.04,23400.0,71.2153,71.5096,71.1817,71.5012,23400.0
2010-09-14 10:50:00,85.02,85.24,85.01,85.15,30800.0,71.4844,71.6693,71.4759,71.5937,30800.0
2010-09-14 10:55:00,85.15,85.17,85.0,85.11,24700.0,71.5937,71.6105,71.4675,71.56,24700.0
2010-09-14 11:00:00,85.1,85.2,85.03,85.18,33500.0,71.5516,71.6357,71.4928,71.6189,33500.0
2010-09-14 11:05:00,85.17,85.37,85.16,85.32,31700.0,71.6105,71.7786,71.6021,71.7366,31700.0
2010-09-14 11:10:00,85.33,85.36,85.09,85.35,33400.0,71.745,71.7702,71.5432,71.7618,33400.0
2010-09-14 11:15:00,85.36,85.38,85.26,85.33,8600.0,71.7702,71.787,71.6861,71.745,8600.0
2010-09-14 11:20:00,85.32,85.32,85.13,85.19,52300.0,71.7366,71.7366,71.5768,71.6273,52300.0
2010-09-14 11:25:00,85.18,85.27,85.13,85.26,25000.0,71.6189,71.6946,71.5768,71.6861,25000.0
2010-09-14 11:30:00,85.27,85.49,85.26,85.32,40600.0,71.6946,71.8795,71.6861,71.7366,40600.0
2010-09-14 11:35:00,85.31,85.31,85.15,85.2,29900.0,71.7282,71.7282,71.5937,71.6357,29900.0
2010-09-14 11:40:00,85.17,85.28,85.15,85.22,33300.0,71.6105,71.703,71.5937,71.6525,33300.0
2010-09-14 11:45:00,85.21,85.4,85.17,85.33,40300.0,71.6441,71.8039,71.6105,71.745,40300.0
2010-09-14 11:50:00,85.35,85.37,85.25,85.28,38100.0,71.7618,71.7786,71.6777,71.703,38100.0
2010-09-14 11:55:00,85.27,85.48,85.26,85.47,26800.0,71.6946,71.8711,71.6861,71.8627,26800.0
2010-09-14 12:00:00,85.43,85.46,85.4,85.41,6500.0,71.8291,71.8543,71.8039,71.8123,6500.0
2010-09-14 12:05:00,85.42,85.48,85.4,85.46,35600.0,71.8207,71.8711,71.8039,71.8543,35600.0
2010-09-14 12:10:00,85.47,85.58,85.46,85.5,23500.0,71.8627,71.9552,71.8543,71.8879,23500.0
2010-09-14 12:15:00,85.5,85.56,85.44,85.44,21200.0,71.8879,71.9384,71.8375,71.8375,21200.0
2010-09-14 12:20:00,85.44,85.49,85.41,85.47,21500.0,71.8375,71.8795,71.8123,71.8627,21500.0
2010-09-14 12:25:00,85.47,85.58,85.44,85.58,21100.0,71.8627,71.9552,71.8375,71.9552,21100.0
2010-09-14 12:30:00,85.58,85.58,85.51,85.56,11600.0,71.9552,71.9552,71.8963,71.9384,11600.0
2010-09-14 12:35:00,85.56,85.56,85.47,85.49,12400.0,71.9384,71.9384,71.8627,71.8795,12400.0
2010-09-14 12:40:00,85.47,85.49,85.36,85.39,8400.0,71.8627,71.8795,71.7702,71.7954,8400.0
2010-09-14 12:45:00,85.36,85.36,85.11,85.13,11700.0,71.7702,71.7702,71.56,71.5768,11700.0
2010-09-14 12:50:00,85.12,85.33,85.1,85.3,23500.0,71.5684,71.745,71.5516,71.7198,23500.0
2010-09-14 12:55:00,85.32,85.43,85.29,85.34,45600.0,71.7366,71.8291,71.7114,71.7534,45600.0
2010-09-14 13:00:00,85.35,85.43,85.34,85.39,18200.0,71.7618,71.8291,71.7534,71.7954,18200.0
2010-09-14 13:05:00,85.39,85.39,85.21,85.24,9200.0,71.7954,71.7954,71.6441,71.6693,9200.0
2010-09-14 13:10:00,85.25,85.31,85.2,85.22,9900.0,71.6777,71.7282,71.6357,71.6525,9900.0
2010-09-14 13:15:00,85.22,85.24,85.16,85.19,14300.0,71.6525,71.6693,71.6021,71.6273,14300.0
2010-09-14 13:20:00,85.21,85.21,85.08,85.2,17900.0,71.6441,71.6441,71.5348,71.6357,17900.0
2010-09-14 13:25:00,85.2,85.32,85.13,85.32,28400.0,71.6357,71.7366,71.5768,71.7366,28400.0
2010-09-14 13:30:00,85.31,85.45,85.28,85.44,22000.0,71.7282,71.8459,71.703,71.8375,22000.0
2010-09-14 13:35:00,85.44,85.47,85.34,85.34,12500.0,71.8375,71.8627,71.7534,71.7534,12500.0
2010-09-14 13:40:00,85.35,85.43,85.34,85.36,13600.0,71.7618,71.8291,71.7534,71.7702,13600.0
2010-09-14 13:45:00,85.3,85.3,85.07,85.07,21400.0,71.7198,71.7198,71.5264,71.5264,21400.0
2010-09-14 13:50:00,85.1,85.21,85.08,85.11,9500.0,71.5516,71.6441,71.5348,71.56,9500.0
2010-09-14 13:55:00,85.11,85.18,84.98,85.13,27600.0,71.56,71.6189,71.4507,71.5768,27600.0
2010-09-14 14:00:00,85.12,85.3,85.07,85.28,34300.0,71.5684,71.7198,71.5264,71.703,34300.0
2010-09-14 14:05:00,85.26,85.28,85.17,85.18,13600.0,71.6861,71.703,71.6105,71.6189,13600.0
2010-09-14 14:10:00,85.21,85.22,85.06,85.18,11100.0,71.6441,71.6525,71.518,71.6189,11100.0
2010-09-14 14:15:00,85.18,85.2,85.14,85.15,5500.0,71.6189,71.6357,71.5852,71.5937,5500.0
2010-09-14 14:20:00,85.14,85.21,85.08,85.21,16200.0,71.5852,71.6441,71.5348,71.6441,16200.0
2010-09-14 14:25:00,85.2,85.2,85.04,85.11,8000.0,71.6357,71.6357,71.5012,71.56,8000.0
2010-09-14 14:30:00,85.13,85.16,85.0,85.02,10300.0,71.5768,71.6021,71.4675,71.4844,10300.0
2010-09-14 14:35:00,85.02,85.09,85.0,85.07,10600.0,71.4844,71.5432,71.4675,71.5264,10600.0
2010-09-14 14:40:00,85.1,85.2,85.1,85.19,12600.0,71.5516,71.6357,71.5516,71.6273,12600.0
2010-09-14 14:45:00,85.2,85.25,85.2,85.25,12300.0,71.6357,71.6777,71.6357,71.6777,12300.0
2010-09-14 14:50:00,85.24,85.33,85.22,85.33,15200.0,71.6693,71.745,71.6525,71.745,15200.0
2010-09-14 14:55:00,85.32,85.33,85.18,85.18,9400.0,71.7366,71.745,71.6189,71.6189,9400.0
2010-09-14 15:00:00,85.17,85.27,85.17,85.2,13600.0,71.6105,71.6946,71.6105,71.6357,13600.0
2010-09-14 15:05:00,85.2,85.27,85.2,85.24,14700.0,71.6357,71.6946,71.6357,71.6693,14700.0
2010-09-14 15:10:00,85.22,85.25,85.18,85.18,15200.0,71.6525,71.6777,71.6189,71.6189,15200.0
2010-09-14 15:15:00,85.15,85.21,85.1,85.15,21700.0,71.5937,71.6441,71.5516,71.5937,21700.0
2010-09-14 15:20:00,85.14,85.23,85.13,85.18,32300.0,71.5852,71.6609,71.5768,71.6189,32300.0
2010-09-14 15:25:00,85.19,85.32,85.17,85.32,32300.0,71.6273,71.7366,71.6105,71.7366,32300.0
2010-09-14 15:30:00,85.33,85.5,85.32,85.46,56300.0,71.745,71.8879,71.7366,71.8543,56300.0
2010-09-14 15:35:00,85.45,85.58,85.41,85.44,47100.0,71.8459,71.9552,71.8123,71.8375,47100.0
2010-09-14 15:40:00,85.45,85.49,85.23,85.25,76100.0,71.8459,71.8795,71.6609,71.6777,76100.0
2010-09-14 15:45:00,85.27,85.37,85.16,85.29,72700.0,71.6946,71.7786,71.6021,71.7114,72700.0
2010-09-14 15:50:00,85.29,85.3,85.07,85.15,80800.0,71.7114,71.7198,71.5264,71.5937,80800.0
2010-09-14 15:55:00,85.14,85.25,85.09,85.1,131000.0,71.5852,71.6777,71.5432,71.5516,131000.0
2010-09-15 09:30:00,84.86,85.1,84.6,85.07,32000.0,71.3498,71.5516,71.1312,71.5264,32000.0
2010-09-15 09:35:00,85.12,85.3,84.9,85.18,39100.0,71.5684,71.7198,71.3835,71.6189,39100.0
2010-09-15 09:40:00,85.16,85.17,84.73,84.83,20300.0,71.6021,71.6105,71.2405,71.3246,20300.0
2010-09-15 09:45:00,84.87,85.07,84.69,84.99,29300.0,71.3582,71.5264,71.2069,71.4591,29300.0
2010-09-15 09:50:00,85.06,85.11,84.89,85.05,24300.0,71.518,71.56,71.375,71.5096,24300.0
2010-09-15 09:55:00,85.05,85.3,85.01,85.28,41200.0,71.5096,71.7198,71.4759,71.703,41200.0
2010-09-15 10:00:00,85.27,85.42,85.25,85.34,43000.0,71.6946,71.8207,71.6777,71.7534,43000.0
2010-09-15 10:05:00,85.4,85.61,85.37,85.6,25200.0,71.8039,71.9804,71.7786,71.972,25200.0
2010-09-15 10:10:00,85.61,85.95,85.54,85.93,30700.0,71.9804,72.2663,71.9216,72.2495,30700.0
2010-09-15 10:15:00,85.95,86.11,85.76,85.81,42900.0,72.2663,72.4008,72.1065,72.1486,42900.0
2010-09-15 10:20:00,85.77,85.86,85.64,85.82,15000.0,72.1149,72.1906,72.0056,72.157,15000.0
2010-09-15 10:25:00,85.79,85.79,85.52,85.58,22500.0,72.1318,72.1318,71.9048,71.9552,22500.0
2010-09-15 10:30:00,85.63,85.67,85.53,85.53,15800.0,71.9972,72.0309,71.9132,71.9132,15800.0
2010-09-15 10:35:00,85.55,85.56,85.13,85.16,29800.0,71.93,71.9384,71.5768,71.6021,29800.0
2010-09-15 10:40:00,85.19,85.52,85.12,85.52,25000.0,71.6273,71.9048,71.5684,71.9048,25000.0
2010-09-15 10:45:00,85.52,85.55,85.46,85.46,20100.0,71.9048,71.93,71.8543,71.8543,20100.0
2010-09-15 10:50:00,85.46,85.51,85.42,85.46,22900.0,71.8543,71.8963,71.8207,71.8543,22900.0
2010-09-15 10:55:00,85.45,85.62,85.45,85.61,12600.0,71.8459,71.9888,71.8459,71.9804,12600.0
2010-09-15 11:00:00,85.62,85.65,85.5,85.6,16800.0,71.9888,72.0141,71.8879,71.972,16800.0
2010-09-15 11:05:00,85.6,85.6,85.39,85.39,14600.0,71.972,71.972,71.7954,71.7954,14600.0
2010-09-15 11:10:00,85.42,85.66,85.38,85.66,35100.0,71.8207,72.0225,71.787,72.0225,35100.0
2010-09-15 11:15:00,85.66,85.66,85.52,85.53,23200.0,72.0225,72.0225,71.9048,71.9132,23200.0
2010-09-15 11:20:00,85.52,85.57,85.4,85.54,13500.0,71.9048,71.9468,71.8039,71.9216,13500.0
2010-09-15 11:25:00,85.54,85.66,85.53,85.66,14700.0,71.9216,72.0225,71.9132,72.0225,14700.0
2010-09-15 11:30:00,85.65,85.68,85.55,85.56,35400.0,72.0141,72.0393,71.93,71.9384,35400.0
2010-09-15 11:35:00,85.57,85.62,85.42,85.42,29300.0,71.9468,71.9888,71.8207,71.8207,29300.0
2010-09-15 11:40:00,85.43,85.48,85.32,85.42,16300.0,71.8291,71.8711,71.7366,71.8207,16300.0
2010-09-15 11:45:00,85.44,85.44,85.27,85.28,14500.0,71.8375,71.8375,71.6946,71.703,14500.0
2010-09-15 11:50:00,85.29,85.37,85.2,85.37,15600.0,71.7114,71.7786,71.6357,71.7786,15600.0
2010-09-15 11:55:00,85.38,85.47,85.32,85.33,16600.0,71.787,71.8627,71.7366,71.745,16600.0
2010-09-15 12:00:00,85.34,85.47,85.33,85.47,19700.0,71.7534,71.8627,71.745,71.8627,19700.0
2010-09-15 12:05:00,85.46,85.53,85.46,85.47,7300.0,71.8543,71.9132,71.8543,71.8627,7300.0
2010-09-15 12:10:00,85.48,85.53,85.47,85.5,8500.0,71.8711,71.9132,71.8627,71.8879,8500.0
2010-09-15 12:15:00,85.52,85.52,85.4,85.42,9700.0,71.9048,71.9048,71.8039,71.8207,9700.0
2010-09-15 12:20:00,85.43,85.43,85.34,85.39,5700.0,71.8291,71.8291,71.7534,71.7954,5700.0
2010-09-15 12:25:00,85.4,85.46,85.4,85.42,2500.0,71.8039,71.8543,71.8039,71.8207,2500.0
2010-09-15 12:30:00,85.4,85.42,85.36,85.41,10600.0,71.8039,71.8207,71.7702,71.8123,10600.0
2010-09-15 12:35:00,85.39,85.51,85.38,85.48,15300.0,71.7954,71.8963,71.787,71.8711,15300.0
2010-09-15 12:40:00,85.49,85.58,85.47,85.49,14700.0,71.8795,71.9552,71.8627,71.8795,14700.0
2010-09-15 12:45:00,85.47,85.5,85.41,85.44,13100.0,71.8627,71.8879,71.8123,71.8375,13100.0
2010-09-15 12:50:00,85.45,85.5,85.44,85.48,11400.0,71.8459,71.8879,71.8375,71.8711,11400.0
2010-09-15 12:55:00,85.47,85.55,85.44,85.53,11700.0,71.8627,71.93,71.8375,71.9132,11700.0
2010-09-15 13:00:00,85.52,85.66,85.52,85.66,9200.0,71.9048,72.0225,71.9048,72.0225,9200.0
2010-09-15 13:05:00,85.63,85.87,85.61,85.86,19800.0,71.9972,72.199,71.9804,72.1906,19800.0
2010-09-15 13:10:00,85.83,85.84,85.69,85.72,16400.0,72.1654,72.1738,72.0477,72.0729,16400.0
2010-09-15 13:15:00,85.72,85.92,85.69,85.92,10100.0,72.0729,72.2411,72.0477,72.2411,10100.0
2010-09-15 13:20:00,85.9,86.0,85.87,85.89,16600.0,72.2243,72.3083,72.199,72.2158,16600.0
2010-09-15 13:25:00,85.88,85.94,85.85,85.92,11600.0,72.2074,72.2579,72.1822,72.2411,11600.0
2010-09-15 13:30:00,85.93,85.93,85.81,85.84,15300.0,72.2495,72.2495,72.1486,72.1738,15300.0
2010-09-15 13:35:00,85.83,85.87,85.83,85.86,5300.0,72.1654,72.199,72.1654,72.1906,5300.0
2010-09-15 13:40:00,85.83,85.89,85.83,85.85,8700.0,72.1654,72.2158,72.1654,72.1822,8700.0
2010-09-15 13:45:00,85.85,85.89,85.76,85.77,12300.0,72.1822,72.2158,72.1065,72.1149,12300.0
2010-09-15 13:50:00,85.78,85.94,85.76,85.94,9000.0,72.1234,72.2579,72.1065,72.2579,9000.0
2010-09-15 13:55:00,85.94,86.06,85.92,86.01,15000.0,72.2579,72.3588,72.2411,72.3167,15000.0
2010-09-15 14:00:00,86.04,86.05,85.93,85.94,8900.0,72.342,72.3504,72.2495,72.2579,8900.0
2010-09-15 14:05:00,85.93,86.0,85.9,85.97,12700.0,72.2495,72.3083,72.2243,72.2831,12700.0
2010-09-15 14:10:00,85.97,86.0,85.91,85.93,5600.0,72.2831,72.3083,72.2327,72.2495,5600.0
2010-09-15 14:15:00,85.92,85.94,85.84,85.84,11200.0,72.2411,72.2579,72.1738,72.1738,11200.0
2010-09-15 14:20:00,85.84,85.95,85.83,85.94,11500.0,72.1738,72.2663,72.1654,72.2579,11500.0
2010-09-15 14:25:00,85.96,85.99,85.9,85.92,12000.0,72.2747,72.2999,72.2243,72.2411,12000.0
2010-09-15 14:30:00,85.92,85.92,85.7,85.7,41500.0,72.2411,72.2411,72.0561,72.0561,41500.0
2010-09-15 14:35:00,85.75,85.88,85.74,85.88,12900.0,72.0981,72.2074,72.0897,72.2074,12900.0
2010-09-15 14:40:00,85.89,85.9,85.82,85.83,21100.0,72.2158,72.2243,72.157,72.1654,21100.0
2010-09-15 14:45:00,85.83,85.87,85.82,85.82,12600.0,72.1654,72.199,72.157,72.157,12600.0
2010-09-15 14:50:00,85.81,85.93,85.72,85.91,13100.0,72.1486,72.2495,72.0729,72.2327,13100.0
2010-09-15 14:55:00,85.92,85.98,85.9,85.98,11100.0,72.2411,72.2915,72.2243,72.2915,11100.0
2010-09-15 15:00:00,85.99,86.0,85.93,85.93,23200.0,72.2999,72.3083,72.2495,72.2495,23200.0
2010-09-15 15:05:00,85.93,85.96,85.81,85.84,45400.0,72.2495,72.2747,72.1486,72.1738,45400.0
2010-09-15 15:10:00,85.84,85.9,85.81,85.81,23300.0,72.1738,72.2243,72.1486,72.1486,23300.0
2010-09-15 15:15:00,85.84,86.0,85.81,85.98,19800.0,72.1738,72.3083,72.1486,72.2915,19800.0
2010-09-15 15:20:00,85.99,86.04,85.94,86.03,31700.0,72.2999,72.342,72.2579,72.3336,31700.0
2010-09-15 15:25:00,86.03,86.31,86.03,86.14,57600.0,72.3336,72.569,72.3336,72.426,57600.0
2010-09-15 15:30:00,86.12,86.16,86.03,86.11,38900.0,72.4092,72.4429,72.3336,72.4008,38900.0
2010-09-15 15:35:00,86.09,86.12,85.95,86.03,61900.0,72.384,72.4092,72.2663,72.3336,61900.0
2010-09-15 15:40:00,86.02,86.04,85.91,86.0,54500.0,72.3251,72.342,72.2327,72.3083,54500.0
2010-09-15 15:45:00,85.97,86.02,85.88,85.97,69600.0,72.2831,72.3251,72.2074,72.2831,69600.0
2010-09-15 15:50:00,85.97,86.08,85.96,86.06,83600.0,72.2831,72.3756,72.2747,72.3588,83600.0
2010-09-15 15:55:00,86.05,86.12,85.95,85.96,144200.0,72.3504,72.4092,72.2663,72.2747,144200.0
2010-09-16 09:30:00,83.41,83.7,83.03,83.44,313200.0,70.1307,70.3745,69.8112,70.1559,313200.0
2010-09-16 09:35:00,83.45,83.46,82.79,83.07,335100.0,70.1643,70.1727,69.6094,69.8448,335100.0
2010-09-16 09:40:00,83.07,83.53,82.91,83.09,261600.0,69.8448,70.2316,69.7103,69.8616,261600.0
2010-09-16 09:45:00,83.08,83.46,83.0,83.32,157800.0,69.8532,70.1727,69.7859,70.055,157800.0
2010-09-16 09:50:00,83.32,83.9,83.15,83.76,245100.0,70.055,70.5427,69.9121,70.425,245100.0
2010-09-16 09:55:00,83.78,84.0,83.33,83.4,206600.0,70.4418,70.6267,70.0634,70.1223,206600.0
2010-09-16 10:00:00,83.35,83.88,83.07,83.66,249200.0,70.0802,70.5258,69.8448,70.3409,249200.0
2010-09-16 10:05:00,83.66,83.85,83.36,83.51,89800.0,70.3409,70.5006,70.0886,70.2148,89800.0
2010-09-16 10:10:00,83.55,83.62,83.17,83.21,97200.0,70.2484,70.3072,69.9289,69.9625,97200.0
2010-09-16 10:15:00,83.21,83.21,82.56,82.66,226100.0,69.9625,69.9625,69.416,69.5001,226100.0
2010-09-16 10:20:00,82.67,82.91,82.64,82.85,104900.0,69.5085,69.7103,69.4833,69.6598,104900.0
2010-09-16 10:25:00,82.84,83.06,82.66,82.75,136400.0,69.6514,69.8364,69.5001,69.5757,136400.0
2010-09-16 10:30:00,82.75,82.82,82.62,82.74,149000.0,69.5757,69.6346,69.4664,69.5673,149000.0
2010-09-16 10:35:00,82.73,82.95,82.7,82.75,81700.0,69.5589,69.7439,69.5337,69.5757,81700.0
2010-09-16 10:40:00,82.75,82.87,82.71,82.82,66200.0,69.5757,69.6766,69.5421,69.6346,66200.0
2010-09-16 10:45:00,82.81,82.82,82.64,82.7,52800.0,69.6262,69.6346,69.4833,69.5337,52800.0
2010-09-16 10:50:00,82.7,82.75,82.61,82.66,84400.0,69.5337,69.5757,69.458,69.5001,84400.0
2010-09-16 10:55:00,82.66,82.72,82.5,82.53,100900.0,69.5001,69.5505,69.3656,69.3908,100900.0
2010-09-16 11:00:00,82.52,82.54,82.18,82.21,215600.0,69.3824,69.3992,69.0965,69.1217,215600.0
2010-09-16 11:05:00,82.22,82.33,82.1,82.16,140100.0,69.1301,69.2226,69.0292,69.0797,140100.0
2010-09-16 11:10:00,82.2,82.2,82.04,82.19,91600.0,69.1133,69.1133,68.9788,69.1049,91600.0
2010-09-16 11:15:00,82.2,82.3,82.01,82.05,97000.0,69.1133,69.1974,68.9536,68.9872,97000.0
2010-09-16 11:20:00,82.07,82.11,81.8,82.05,185600.0,69.004,69.0376,68.777,68.9872,185600.0
2010-09-16 11:25:00,82.05,82.16,82.0,82.12,57300.0,68.9872,69.0797,68.9452,69.046,57300.0
2010-09-16 11:30:00,82.12,82.23,82.05,82.21,71900.0,69.046,69.1385,68.9872,69.1217,71900.0
2010-09-16 11:35:00,82.2,82.5,82.16,82.48,124500.0,69.1133,69.3656,69.0797,69.3487,124500.0
2010-09-16 11:40:00,82.48,82.66,82.44,82.52,136900.0,69.3487,69.5001,69.3151,69.3824,136900.0
2010-09-16 11:45:00,82.5,82.72,82.48,82.69,103100.0,69.3656,69.5505,69.3487,69.5253,103100.0
2010-09-16 11:50:00,82.69,82.74,82.57,82.6,73500.0,69.5253,69.5673,69.4244,69.4496,73500.0
2010-09-16 11:55:00,82.59,82.63,82.51,82.58,37200.0,69.4412,69.4749,69.374,69.4328,37200.0
2010-09-16 12:00:00,82.6,82.61,82.53,82.56,41600.0,69.4496,69.458,69.3908,69.416,41600.0
2010-09-16 12:05:00,82.56,82.77,82.56,82.75,74200.0,69.416,69.5926,69.416,69.5757,74200.0
2010-09-16 12:10:00,82.75,82.8,82.61,82.66,68500.0,69.5757,69.6178,69.458,69.5001,68500.0
2010-09-16 12:15:00,82.66,82.78,82.62,82.78,30000.0,69.5001,69.601,69.4664,69.601,30000.0
2010-09-16 12:20:00,82.78,82.84,82.7,82.81,64200.0,69.601,69.6514,69.5337,69.6262,64200.0
2010-09-16 12:25:00,82.81,82.95,82.81,82.9,43700.0,69.6262,69.7439,69.6262,69.7019,43700.0
2010-09-16 12:30:00,82.89,82.95,82.85,82.86,34500.0,69.6935,69.7439,69.6598,69.6682,34500.0
2010-09-16 12:35:00,82.86,82.98,82.79,82.8,70100.0,69.6682,69.7691,69.6094,69.6178,70100.0
2010-09-16 12:40:00,82.79,82.95,82.76,82.78,45700.0,69.6094,69.7439,69.5842,69.601,45700.0
2010-09-16 12:45:00,82.77,82.8,82.71,82.75,43000.0,69.5926,69.6178,69.5421,69.5757,43000.0
2010-09-16 12:50:00,82.75,82.84,82.72,82.75,32200.0,69.5757,69.6514,69.5505,69.5757,32200.0
2010-09-16 12:55:00,82.76,82.88,82.7,82.73,28900.0,69.5842,69.6851,69.5337,69.5589,28900.0
2010-09-16 13:00:00,82.75,82.78,82.65,82.78,41700.0,69.5757,69.601,69.4917,69.601,41700.0
2010-09-16 13:05:00,82.78,82.87,82.73,82.84,54400.0,69.601,69.6766,69.5589,69.6514,54400.0
2010-09-16 13:10:00,82.83,82.94,82.75,82.86,64800.0,69.643,69.7355,69.5757,69.6682,64800.0
2010-09-16 13:15:00,82.87,82.95,82.68,82.7,89000.0,69.6766,69.7439,69.5169,69.5337,89000.0
2010-09-16 13:20:00,82.69,82.75,82.68,82.71,27400.0,69.5253,69.5757,69.5169,69.5421,27400.0
2010-09-16 13:25:00,82.75,82.77,82.63,82.66,45200.0,69.5757,69.5926,69.4749,69.5001,45200.0
2010-09-16 13:30:00,82.65,82.65,82.45,82.53,101400.0,69.4917,69.4917,69.3235,69.3908,101400.0
2010-09-16 13:35:00,82.55,82.71,82.47,82.68,37400.0,69.4076,69.5421,69.3403,69.5169,37400.0
2010-09-16 13:40:00,82.69,82.69,82.6,82.61,61600.0,69.5253,69.5253,69.4496,69.458,61600.0
2010-09-16 13:45:00,82.57,82.59,82.45,82.47,14900.0,69.4244,69.4412,69.3235,69.3403,14900.0
2010-09-16 13:50:00,82.47,82.47,82.19,82.28,73300.0,69.3403,69.3403,69.1049,69.1806,73300.0
2010-09-16 13:55:00,82.28,82.28,82.1,82.2,45900.0,69.1806,69.1806,69.0292,69.1133,45900.0
2010-09-16 14:00:00,82.18,82.3,82.12,82.22,49100.0,69.0965,69.1974,69.046,69.1301,49100.0
2010-09-16 14:05:00,82.21,82.3,82.2,82.27,34000.0,69.1217,69.1974,69.1133,69.1722,34000.0
2010-09-16 14:10:00,82.3,82.54,82.28,82.38,75600.0,69.1974,69.3992,69.1806,69.2647,75600.0
2010-09-16 14:15:00,82.37,82.46,82.16,82.16,31600.0,69.2562,69.3319,69.0797,69.0797,31600.0
2010-09-16 14:20:00,82.16,82.21,82.11,82.19,31100.0,69.0797,69.1217,69.0376,69.1049,31100.0
2010-09-16 14:25:00,82.19,82.47,82.19,82.31,28900.0,69.1049,69.3403,69.1049,69.2058,28900.0
2010-09-16 14:30:00,82.31,82.46,82.25,82.43,25100.0,69.2058,69.3319,69.1554,69.3067,25100.0
2010-09-16 14:35:00,82.43,82.5,82.36,82.37,29400.0,69.3067,69.3656,69.2478,69.2562,29400.0
2010-09-16 14:40:00,82.42,82.42,82.11,82.15,39400.0,69.2983,69.2983,69.0376,69.0713,39400.0
2010-09-16 14:45:00,82.13,82.19,82.0,82.02,86400.0,69.0545,69.1049,68.9452,68.962,86400.0
2010-09-16 14:50:00,82.03,82.19,82.0,82.17,44400.0,68.9704,69.1049,68.9452,69.0881,44400.0
2010-09-16 14:55:00,82.17,82.3,82.14,82.14,80000.0,69.0881,69.1974,69.0629,69.0629,80000.0
2010-09-16 15:00:00,82.13,82.37,82.11,82.35,47800.0,69.0545,69.2562,69.0376,69.2394,47800.0
2010-09-16 15:05:00,82.31,82.44,82.3,82.41,81100.0,69.2058,69.3151,69.1974,69.2899,81100.0
2010-09-16 15:10:00,82.4,82.54,82.39,82.5,65100.0,69.2815,69.3992,69.2731,69.3656,65100.0
2010-09-16 15:15:00,82.5,82.63,82.5,82.59,58900.0,69.3656,69.4749,69.3656,69.4412,58900.0
2010-09-16 15:20:00,82.59,82.59,82.4,82.45,63200.0,69.4412,69.4412,69.2815,69.3235,63200.0
2010-09-16 15:25:00,82.45,82.47,82.31,82.36,59300.0,69.3235,69.3403,69.2058,69.2478,59300.0
2010-09-16 15:30:00,82.37,82.46,82.3,82.3,137400.0,69.2562,69.3319,69.1974,69.1974,137400.0
2010-09-16 15:35:00,82.3,82.3,82.05,82.14,121100.0,69.1974,69.1974,68.9872,69.0629,121100.0
2010-09-16 15:40:00,82.13,82.13,82.0,82.12,161200.0,69.0545,69.0545,68.9452,69.046,161200.0
2010-09-16 15:45:00,82.12,82.47,82.09,82.46,200900.0,69.046,69.3403,69.0208,69.3319,200900.0
2010-09-16 15:50:00,82.45,82.74,82.44,82.72,201700.0,69.3235,69.5673,69.3151,69.5505,201700.0
2010-09-16 15:55:00,82.72,82.77,82.58,82.71,348300.0,69.5505,69.5926,69.4328,69.5421,348300.0
2010-09-17 09:30:00,82.85,82.85,82.06,82.17,499800.0,69.6598,69.6598,68.9956,69.0881,499800.0
2010-09-17 09:35:00,82.19,82.6,82.17,82.38,95600.0,69.1049,69.4496,69.0881,69.2647,95600.0
2010-09-17 09:40:00,82.37,82.52,82.26,82.36,59200.0,69.2562,69.3824,69.1638,69.2478,59200.0
2010-09-17 09:45:00,82.36,82.4,82.21,82.21,52500.0,69.2478,69.2815,69.1217,69.1217,52500.0
2010-09-17 09:50:00,82.21,82.22,81.99,82.03,87800.0,69.1217,69.1301,68.9367,68.9704,87800.0
2010-09-17 09:55:00,82.02,82.25,81.95,82.2,143900.0,68.962,69.1554,68.9031,69.1133,143900.0
2010-09-17 10:00:00,82.2,82.2,81.95,81.99,94100.0,69.1133,69.1133,68.9031,68.9367,94100.0
2010-09-17 10:05:00,82.03,82.16,81.99,82.1,59000.0,68.9704,69.0797,68.9367,69.0292,59000.0
2010-09-17 10:10:00,82.1,82.16,81.99,82.13,80000.0,69.0292,69.0797,68.9367,69.0545,80000.0
2010-09-17 10:15:00,82.1,82.15,82.01,82.12,24300.0,69.0292,69.0713,68.9536,69.046,24300.0
2010-09-17 10:20:00,82.1,82.18,82.02,82.15,44500.0,69.0292,69.0965,68.962,69.0713,44500.0
2010-09-17 10:25:00,82.13,82.2,82.03,82.05,32900.0,69.0545,69.1133,68.9704,68.9872,32900.0
2010-09-17 10:30:00,82.06,82.16,82.0,82.12,40200.0,68.9956,69.0797,68.9452,69.046,40200.0
2010-09-17 10:35:00,82.14,82.28,82.12,82.25,33100.0,69.0629,69.1806,69.046,69.1554,33100.0
2010-09-17 10:40:00,82.25,82.28,82.08,82.25,27300.0,69.1554,69.1806,69.0124,69.1554,27300.0
2010-09-17 10:45:00,82.25,82.44,82.25,82.4,26200.0,69.1554,69.3151,69.1554,69.2815,26200.0
2010-09-17 10:50:00,82.4,82.42,82.22,82.34,36400.0,69.2815,69.2983,69.1301,69.231,36400.0
2010-09-17 10:55:00,82.34,82.38,82.13,82.23,35200.0,69.231,69.2647,69.0545,69.1385,35200.0
2010-09-17 11:00:00,82.24,82.48,82.23,82.46,33000.0,69.1469,69.3487,69.1385,69.3319,33000.0
2010-09-17 11:05:00,82.47,82.58,82.44,82.54,31200.0,69.3403,69.4328,69.3151,69.3992,31200.0
2010-09-17 11:10:00,82.53,82.55,82.39,82.39,19500.0,69.3908,69.4076,69.2731,69.2731,19500.0
2010-09-17 11:15:00,82.45,82.48,82.37,82.4,17800.0,69.3235,69.3487,69.2562,69.2815,17800.0
2010-09-17 11:20:00,82.38,82.45,82.35,82.39,19100.0,69.2647,69.3235,69.2394,69.2731,19100.0
2010-09-17 11:25:00,82.37,82.39,82.21,82.24,28000.0,69.2562,69.2731,69.1217,69.1469,28000.0
2010-09-17 11:30:00,82.21,82.25,82.1,82.11,32200.0,69.1217,69.1554,69.0292,69.0376,32200.0
2010-09-17 11:35:00,82.1,82.11,82.0,82.07,31500.0,69.0292,69.0376,68.9452,69.004,31500.0
2010-09-17 11:40:00,82.07,82.12,82.03,82.03,31200.0,69.004,69.046,68.9704,68.9704,31200.0
2010-09-17 11:45:00,82.05,82.05,81.9,81.92,59200.0,68.9872,68.9872,68.8611,68.8779,59200.0
2010-09-17 11:50:00,81.92,82.2,81.91,82.18,39700.0,68.8779,69.1133,68.8695,69.0965,39700.0
2010-09-17 11:55:00,82.19,82.23,82.16,82.17,18500.0,69.1049,69.1385,69.0797,69.0881,18500.0
2010-09-17 12:00:00,82.17,82.24,82.14,82.14,29800.0,69.0881,69.1469,69.0629,69.0629,29800.0
2010-09-17 12:05:00,82.14,82.14,82.02,82.07,20300.0,69.0629,69.0629,68.962,69.004,20300.0
2010-09-17 12:10:00,82.1,82.1,81.96,82.0,24100.0,69.0292,69.0292,68.9115,68.9452,24100.0
2010-09-17 12:15:00,82.01,82.08,81.98,82.08,18300.0,68.9536,69.0124,68.9283,69.0124,18300.0
2010-09-17 12:20:00,82.05,82.14,81.94,81.99,30200.0,68.9872,69.0629,68.8947,68.9367,30200.0
2010-09-17 12:25:00,82.0,82.06,81.97,82.05,15700.0,68.9452,68.9956,68.9199,68.9872,15700.0
2010-09-17 12:30:00,82.05,82.07,81.95,81.98,32500.0,68.9872,69.004,68.9031,68.9283,32500.0
2010-09-17 12:35:00,81.98,82.02,81.95,81.97,32000.0,68.9283,68.962,68.9031,68.9199,32000.0
2010-09-17 12:40:00,81.97,81.99,81.91,81.97,21400.0,68.9199,68.9367,68.8695,68.9199,21400.0
2010-09-17 12:45:00,81.97,81.99,81.9,81.96,17600.0,68.9199,68.9367,68.8611,68.9115,17600.0
2010-09-17 12:50:00,81.97,81.99,81.82,81.87,25000.0,68.9199,68.9367,68.7938,68.8359,25000.0
2010-09-17 12:55:00,81.87,81.91,81.85,81.88,7100.0,68.8359,68.8695,68.819,68.8443,7100.0
2010-09-17 13:00:00,81.89,81.99,81.86,81.95,6900.0,68.8527,68.9367,68.8274,68.9031,6900.0
2010-09-17 13:05:00,81.95,81.98,81.87,81.92,23900.0,68.9031,68.9283,68.8359,68.8779,23900.0
2010-09-17 13:10:00,81.92,82.0,81.85,81.89,24100.0,68.8779,68.9452,68.819,68.8527,24100.0
2010-09-17 13:15:00,81.91,81.91,81.83,81.87,21000.0,68.8695,68.8695,68.8022,68.8359,21000.0
2010-09-17 13:20:00,81.87,81.95,81.87,81.95,14000.0,68.8359,68.9031,68.8359,68.9031,14000.0
2010-09-17 13:25:00,81.94,82.13,81.93,82.13,42200.0,68.8947,69.0545,68.8863,69.0545,42200.0
2010-09-17 13:30:00,82.13,82.28,82.13,82.24,34900.0,69.0545,69.1806,69.0545,69.1469,34900.0
2010-09-17 13:35:00,82.23,82.26,82.19,82.2,45300.0,69.1385,69.1638,69.1049,69.1133,45300.0
2010-09-17 13:40:00,82.2,82.29,82.19,82.21,40700.0,69.1133,69.189,69.1049,69.1217,40700.0
2010-09-17 13:45:00,82.21,82.34,82.21,82.32,31600.0,69.1217,69.231,69.1217,69.2142,31600.0
2010-09-17 13:50:00,82.29,82.35,82.22,82.24,12300.0,69.189,69.2394,69.1301,69.1469,12300.0
2010-09-17 13:55:00,82.25,82.25,82.07,82.11,17700.0,69.1554,69.1554,69.004,69.0376,17700.0
2010-09-17 14:00:00,82.11,82.13,82.01,82.11,16600.0,69.0376,69.0545,68.9536,69.0376,16600.0
2010-09-17 14:05:00,82.13,82.18,82.1,82.1,19200.0,69.0545,69.0965,69.0292,69.0292,19200.0
2010-09-17 14:10:00,82.09,82.17,82.02,82.09,47100.0,69.0208,69.0881,68.962,69.0208,47100.0
2010-09-17 14:15:00,82.09,82.17,81.96,82.17,75900.0,69.0208,69.0881,68.9115,69.0881,75900.0
2010-09-17 14:20:00,82.17,82.19,82.01,82.11,25400.0,69.0881,69.1049,68.9536,69.0376,25400.0
2010-09-17 14:25:00,82.09,82.1,81.97,82.02,23200.0,69.0208,69.0292,68.9199,68.962,23200.0
2010-09-17 14:30:00,81.99,82.02,81.95,82.0,26700.0,68.9367,68.962,68.9031,68.9452,26700.0
2010-09-17 14:35:00,81.99,82.03,81.94,81.99,27000.0,68.9367,68.9704,68.8947,68.9367,27000.0
2010-09-17 14:40:00,81.99,82.11,81.93,82.03,30000.0,68.9367,69.0376,68.8863,68.9704,30000.0
2010-09-17 14:45:00,82.03,82.1,81.97,82.08,26100.0,68.9704,69.0292,68.9199,69.0124,26100.0
2010-09-17 14:50:00,82.07,82.14,82.03,82.14,17100.0,69.004,69.0629,68.9704,69.0629,17100.0
2010-09-17 14:55:00,82.14,82.18,82.02,82.03,24400.0,69.0629,69.0965,68.962,68.9704,24400.0
2010-09-17 15:00:00,82.03,82.09,82.02,82.03,32200.0,68.9704,69.0208,68.962,68.9704,32200.0
2010-09-17 15:05:00,82.04,82.06,81.99,81.99,22700.0,68.9788,68.9956,68.9367,68.9367,22700.0
2010-09-17 15:10:00,81.99,82.0,81.81,81.81,39300.0,68.9367,68.9452,68.7854,68.7854,39300.0
2010-09-17 15:15:00,81.81,81.92,81.81,81.92,22400.0,68.7854,68.8779,68.7854,68.8779,22400.0
2010-09-17 15:20:00,81.93,82.01,81.91,81.98,31900.0,68.8863,68.9536,68.8695,68.9283,31900.0
2010-09-17 15:25:00,81.98,82.0,81.86,81.91,31300.0,68.9283,68.9452,68.8274,68.8695,31300.0
2010-09-17 15:30:00,81.91,82.15,81.9,82.07,48700.0,68.8695,69.0713,68.8611,69.004,48700.0
2010-09-17 15:35:00,82.07,82.12,82.01,82.02,36900.0,69.004,69.046,68.9536,68.962,36900.0
2010-09-17 15:40:00,82.03,82.12,82.01,82.12,44400.0,68.9704,69.046,68.9536,69.046,44400.0
2010-09-17 15:45:00,82.1,82.2,82.1,82.2,93100.0,69.0292,69.1133,69.0292,69.1133,93100.0
2010-09-17 15:50:00,82.19,82.25,82.15,82.23,84100.0,69.1049,69.1554,69.0713,69.1385,84100.0
2010-09-17 15:55:00,82.24,82.29,82.15,82.18,178000.0,69.1469,69.189,69.0713,69.0965,178000.0
2010-09-20 09:30:00,82.57,82.75,82.41,82.52,55000.0,69.4244,69.5757,69.2899,69.3824,55000.0
2010-09-20 09:35:00,82.52,82.65,82.12,82.19,32400.0,69.3824,69.4917,69.046,69.1049,32400.0
2010-09-20 09:40:00,82.2,82.27,82.09,82.15,20400.0,69.1133,69.1722,69.0208,69.0713,20400.0
2010-09-20 09:45:00,82.12,82.35,82.1,82.26,37700.0,69.046,69.2394,69.0292,69.1638,37700.0
2010-09-20 09:50:00,82.24,82.7,82.24,82.66,26400.0,69.1469,69.5337,69.1469,69.5001,26400.0
2010-09-20 09:55:00,82.66,82.96,82.64,82.82,46300.0,69.5001,69.7523,69.4833,69.6346,46300.0
2010-09-20 10:00:00,82.9,83.02,82.66,83.02,77000.0,69.7019,69.8028,69.5001,69.8028,77000.0
2010-09-20 10:05:00,83.04,83.47,82.97,83.33,88300.0,69.8196,70.1811,69.7607,70.0634,88300.0
2010-09-20 10:10:00,83.34,83.45,83.25,83.3,44900.0,70.0718,70.1643,69.9961,70.0382,44900.0
2010-09-20 10:15:00,83.31,83.47,83.31,83.43,20600.0,70.0466,70.1811,70.0466,70.1475,20600.0
2010-09-20 10:20:00,83.47,83.52,83.38,83.49,41500.0,70.1811,70.2232,70.1055,70.1979,41500.0
2010-09-20 10:25:00,83.51,83.67,83.43,83.43,39300.0,70.2148,70.3493,70.1475,70.1475,39300.0
2010-09-20 10:30:00,83.44,83.49,83.32,83.33,27500.0,70.1559,70.1979,70.055,70.0634,27500.0
2010-09-20 10:35:00,83.36,83.56,83.3,83.55,39500.0,70.0886,70.2568,70.0382,70.2484,39500.0
2010-09-20 10:40:00,83.53,83.54,83.41,83.5,23700.0,70.2316,70.24,70.1307,70.2063,23700.0
2010-09-20 10:45:00,83.47,83.5,83.4,83.49,12300.0,70.1811,70.2063,70.1223,70.1979,12300.0
2010-09-20 10:50:00,83.49,83.56,83.43,83.56,29000.0,70.1979,70.2568,70.1475,70.2568,29000.0
2010-09-20 10:55:00,83.53,83.64,83.53,83.55,19700.0,70.2316,70.3241,70.2316,70.2484,19700.0
2010-09-20 11:00:00,83.55,83.56,83.42,83.47,12100.0,70.2484,70.2568,70.1391,70.1811,12100.0
2010-09-20 11:05:00,83.45,83.5,83.32,83.35,13400.0,70.1643,70.2063,70.055,70.0802,13400.0
2010-09-20 11:10:00,83.35,83.38,83.12,83.13,21400.0,70.0802,70.1055,69.8868,69.8953,21400.0
2010-09-20 11:15:00,83.14,83.17,83.01,83.06,34000.0,69.9037,69.9289,69.7944,69.8364,34000.0
2010-09-20 11:20:00,83.07,83.12,83.03,83.04,24300.0,69.8448,69.8868,69.8112,69.8196,24300.0
2010-09-20 11:25:00,83.04,83.04,82.8,82.85,31200.0,69.8196,69.8196,69.6178,69.6598,31200.0
2010-09-20 11:30:00,82.86,82.97,82.82,82.89,26200.0,69.6682,69.7607,69.6346,69.6935,26200.0
2010-09-20 11:35:00,82.88,83.03,82.87,83.0,8600.0,69.6851,69.8112,69.6766,69.7859,8600.0
2010-09-20 11:40:00,83.01,83.06,82.94,83.06,7900.0,69.7944,69.8364,69.7355,69.8364,7900.0
2010-09-20 11:45:00,83.07,83.07,82.94,82.95,8500.0,69.8448,69.8448,69.7355,69.7439,8500.0
2010-09-20 11:50:00,82.95,83.07,82.93,83.02,11600.0,69.7439,69.8448,69.7271,69.8028,11600.0
2010-09-20 11:55:00,83.02,83.02,82.85,82.88,17000.0,69.8028,69.8028,69.6598,69.6851,17000.0
2010-09-20 12:00:00,82.88,82.89,82.7,82.73,19300.0,69.6851,69.6935,69.5337,69.5589,19300.0
2010-09-20 12:05:00,82.72,82.83,82.7,82.8,10200.0,69.5505,69.643,69.5337,69.6178,10200.0
2010-09-20 12:10:00,82.82,82.93,82.8,82.81,12100.0,69.6346,69.7271,69.6178,69.6262,12100.0
2010-09-20 12:15:00,82.81,82.9,82.8,82.9,7500.0,69.6262,69.7019,69.6178,69.7019,7500.0
2010-09-20 12:20:00,82.88,82.94,82.87,82.9,7900.0,69.6851,69.7355,69.6766,69.7019,7900.0
2010-09-20 12:25:00,82.88,82.99,82.81,82.87,11800.0,69.6851,69.7775,69.6262,69.6766,11800.0
2010-09-20 12:30:00,82.84,82.96,82.84,82.93,13800.0,69.6514,69.7523,69.6514,69.7271,13800.0
2010-09-20 12:35:00,82.92,82.98,82.87,82.94,8100.0,69.7187,69.7691,69.6766,69.7355,8100.0
2010-09-20 12:40:00,82.95,83.01,82.91,83.01,4300.0,69.7439,69.7944,69.7103,69.7944,4300.0
2010-09-20 12:45:00,82.99,83.06,82.97,82.99,9300.0,69.7775,69.8364,69.7607,69.7775,9300.0
2010-09-20 12:50:00,82.98,83.09,82.98,83.09,11800.0,69.7691,69.8616,69.7691,69.8616,11800.0
2010-09-20 12:55:00,83.08,83.08,82.94,83.02,13700.0,69.8532,69.8532,69.7355,69.8028,13700.0
2010-09-20 13:00:00,83.01,83.01,82.94,82.94,10100.0,69.7944,69.7944,69.7355,69.7355,10100.0
2010-09-20 13:05:00,82.92,83.02,82.9,82.9,10000.0,69.7187,69.8028,69.7019,69.7019,10000.0
2010-09-20 13:10:00,82.91,82.91,82.8,82.83,5700.0,69.7103,69.7103,69.6178,69.643,5700.0
2010-09-20 13:15:00,82.8,82.83,82.75,82.8,10600.0,69.6178,69.643,69.5757,69.6178,10600.0
2010-09-20 13:20:00,82.8,82.9,82.77,82.88,9900.0,69.6178,69.7019,69.5926,69.6851,9900.0
2010-09-20 13:25:00,82.87,82.98,82.87,82.98,4900.0,69.6766,69.7691,69.6766,69.7691,4900.0
2010-09-20 13:30:00,82.99,82.99,82.82,82.84,16200.0,69.7775,69.7775,69.6346,69.6514,16200.0
2010-09-20 13:35:00,82.84,82.99,82.84,82.97,9400.0,69.6514,69.7775,69.6514,69.7607,9400.0
2010-09-20 13:40:00,82.97,83.02,82.93,83.0,9300.0,69.7607,69.8028,69.7271,69.7859,9300.0
2010-09-20 13:45:00,83.0,83.0,82.82,82.85,13400.0,69.7859,69.7859,69.6346,69.6598,13400.0
2010-09-20 13:50:00,82.85,82.87,82.71,82.79,17100.0,69.6598,69.6766,69.5421,69.6094,17100.0
2010-09-20 13:55:00,82.81,82.97,82.81,82.87,10200.0,69.6262,69.7607,69.6262,69.6766,10200.0
2010-09-20 14:00:00,82.86,82.95,82.84,82.95,19700.0,69.6682,69.7439,69.6514,69.7439,19700.0
2010-09-20 14:05:00,82.95,82.99,82.89,82.99,18600.0,69.7439,69.7775,69.6935,69.7775,18600.0
2010-09-20 14:10:00,83.0,83.04,82.9,82.97,23600.0,69.7859,69.8196,69.7019,69.7607,23600.0
2010-09-20 14:15:00,82.97,83.02,82.92,83.01,37400.0,69.7607,69.8028,69.7187,69.7944,37400.0
2010-09-20 14:20:00,83.0,83.14,82.98,83.09,24600.0,69.7859,69.9037,69.7691,69.8616,24600.0
2010-09-20 14:25:00,83.09,83.16,83.08,83.13,14300.0,69.8616,69.9205,69.8532,69.8953,14300.0
2010-09-20 14:30:00,83.13,83.23,83.11,83.12,20700.0,69.8953,69.9793,69.8784,69.8868,20700.0
2010-09-20 14:35:00,83.13,83.27,83.13,83.21,18000.0,69.8953,70.013,69.8953,69.9625,18000.0
2010-09-20 14:40:00,83.2,83.25,83.14,83.25,20100.0,69.9541,69.9961,69.9037,69.9961,20100.0
2010-09-20 14:45:00,83.25,83.3,83.17,83.18,27700.0,69.9961,70.0382,69.9289,69.9373,27700.0
2010-09-20 14:50:00,83.17,83.28,83.14,83.28,29900.0,69.9289,70.0214,69.9037,70.0214,29900.0
2010-09-20 14:55:00,83.29,83.4,83.25,83.32,20200.0,70.0298,70.1223,69.9961,70.055,20200.0
2010-09-20 15:00:00,83.32,83.32,83.16,83.21,43300.0,70.055,70.055,69.9205,69.9625,43300.0
2010-09-20 15:05:00,83.22,83.25,83.15,83.16,31800.0,69.9709,69.9961,69.9121,69.9205,31800.0
2010-09-20 15:10:00,83.17,83.19,83.06,83.09,66900.0,69.9289,69.9457,69.8364,69.8616,66900.0
2010-09-20 15:15:00,83.11,83.2,83.1,83.18,41400.0,69.8784,69.9541,69.87,69.9373,41400.0
2010-09-20 15:20:00,83.19,83.23,83.07,83.1,39100.0,69.9457,69.9793,69.8448,69.87,39100.0
2010-09-20 15:25:00,83.1,83.11,83.03,83.06,35100.0,69.87,69.8784,69.8112,69.8364,35100.0
2010-09-20 15:30:00,83.05,83.17,83.03,83.15,39300.0,69.828,69.9289,69.8112,69.9121,39300.0
2010-09-20 15:35:00,83.16,83.19,83.09,83.15,43600.0,69.9205,69.9457,69.8616,69.9121,43600.0
2010-09-20 15:40:00,83.14,83.2,83.07,83.15,102400.0,69.9037,69.9541,69.8448,69.9121,102400.0
2010-09-20 15:45:00,83.16,83.21,83.1,83.16,80500.0,69.9205,69.9625,69.87,69.9205,80500.0
2010-09-20 15:50:00,83.15,83.17,83.04,83.04,164000.0,69.9121,69.9289,69.8196,69.8196,164000.0
2010-09-20 15:55:00,83.04,83.08,82.87,82.92,212800.0,69.8196,69.8532,69.6766,69.7187,212800.0
2010-09-21 09:30:00,83.22,83.24,82.97,83.03,80100.0,69.9709,69.9877,69.7607,69.8112,80100.0
2010-09-21 09:35:00,83.04,83.04,82.7,82.82,57800.0,69.8196,69.8196,69.5337,69.6346,57800.0
2010-09-21 09:40:00,82.79,82.83,82.47,82.53,44800.0,69.6094,69.643,69.3403,69.3908,44800.0
2010-09-21 09:45:00,82.53,82.67,82.45,82.5,43800.0,69.3908,69.5085,69.3235,69.3656,43800.0
2010-09-21 09:50:00,82.49,82.56,82.41,82.54,38800.0,69.3571,69.416,69.2899,69.3992,38800.0
2010-09-21 09:55:00,82.55,82.76,82.54,82.75,59600.0,69.4076,69.5842,69.3992,69.5757,59600.0
2010-09-21 10:00:00,82.75,83.04,82.75,82.96,67100.0,69.5757,69.8196,69.5757,69.7523,67100.0
2010-09-21 10:05:00,82.95,82.98,82.85,82.9,32100.0,69.7439,69.7691,69.6598,69.7019,32100.0
2010-09-21 10:10:00,82.87,83.0,82.81,82.97,28600.0,69.6766,69.7859,69.6262,69.7607,28600.0
2010-09-21 10:15:00,82.97,83.09,82.87,83.09,51200.0,69.7607,69.8616,69.6766,69.8616,51200.0
2010-09-21 10:20:00,83.04,83.13,82.99,83.0,28100.0,69.8196,69.8953,69.7775,69.7859,28100.0
2010-09-21 10:25:00,83.0,83.22,83.0,83.15,42500.0,69.7859,69.9709,69.7859,69.9121,42500.0
2010-09-21 10:30:00,83.15,83.21,83.07,83.18,29500.0,69.9121,69.9625,69.8448,69.9373,29500.0
2010-09-21 10:35:00,83.2,83.25,83.13,83.22,40600.0,69.9541,69.9961,69.8953,69.9709,40600.0
2010-09-21 10:40:00,83.22,83.4,83.19,83.28,50000.0,69.9709,70.1223,69.9457,70.0214,50000.0
2010-09-21 10:45:00,83.27,83.32,83.21,83.27,16900.0,70.013,70.055,69.9625,70.013,16900.0
2010-09-21 10:50:00,83.29,83.32,83.24,83.26,30700.0,70.0298,70.055,69.9877,70.0046,30700.0
2010-09-21 10:55:00,83.25,83.26,83.16,83.22,25800.0,69.9961,70.0046,69.9205,69.9709,25800.0
2010-09-21 11:00:00,83.17,83.18,83.06,83.13,28100.0,69.9289,69.9373,69.8364,69.8953,28100.0
2010-09-21 11:05:00,83.13,83.29,83.11,83.26,37800.0,69.8953,70.0298,69.8784,70.0046,37800.0
2010-09-21 11:10:00,83.25,83.29,83.16,83.17,13600.0,69.9961,70.0298,69.9205,69.9289,13600.0
2010-09-21 11:15:00,83.16,83.16,82.99,83.0,30500.0,69.9205,69.9205,69.7775,69.7859,30500.0
2010-09-21 11:20:00,82.99,83.07,82.9,82.92,14600.0,69.7775,69.8448,69.7019,69.7187,14600.0
2010-09-21 11:25:00,82.9,82.92,82.81,82.86,13800.0,69.7019,69.7187,69.6262,69.6682,13800.0
2010-09-21 11:30:00,82.84,82.9,82.82,82.84,33600.0,69.6514,69.7019,69.6346,69.6514,33600.0
2010-09-21 11:35:00,82.85,82.97,82.81,82.95,31700.0,69.6598,69.7607,69.6262,69.7439,31700.0
2010-09-21 11:40:00,82.95,82.97,82.86,82.93,15700.0,69.7439,69.7607,69.6682,69.7271,15700.0
2010-09-21 11:45:00,82.94,82.98,82.85,82.93,10700.0,69.7355,69.7691,69.6598,69.7271,10700.0
2010-09-21 11:50:00,82.94,82.96,82.91,82.91,8700.0,69.7355,69.7523,69.7103,69.7103,8700.0
2010-09-21 11:55:00,82.93,82.97,82.8,82.81,16400.0,69.7271,69.7607,69.6178,69.6262,16400.0
2010-09-21 12:00:00,82.81,82.94,82.77,82.93,14300.0,69.6262,69.7355,69.5926,69.7271,14300.0
2010-09-21 12:05:00,82.93,82.96,82.82,82.83,14900.0,69.7271,69.7523,69.6346,69.643,14900.0
2010-09-21 12:10:00,82.82,82.88,82.81,82.85,12400.0,69.6346,69.6851,69.6262,69.6598,12400.0
2010-09-21 12:15:00,82.87,82.99,82.83,82.97,37700.0,69.6766,69.7775,69.643,69.7607,37700.0
2010-09-21 12:20:00,82.96,82.99,82.85,82.85,15000.0,69.7523,69.7775,69.6598,69.6598,15000.0
2010-09-21 12:25:00,82.86,82.86,82.75,82.77,16500.0,69.6682,69.6682,69.5757,69.5926,16500.0
2010-09-21 12:30:00,82.78,82.9,82.78,82.82,17100.0,69.601,69.7019,69.601,69.6346,17100.0
2010-09-21 12:35:00,82.82,82.97,82.79,82.91,14700.0,69.6346,69.7607,69.6094,69.7103,14700.0
2010-09-21 12:40:00,82.93,82.99,82.91,82.96,13100.0,69.7271,69.7775,69.7103,69.7523,13100.0
2010-09-21 12:45:00,82.98,82.98,82.91,82.92,15200.0,69.7691,69.7691,69.7103,69.7187,15200.0
2010-09-21 12:50:00,82.91,83.0,82.9,82.99,14200.0,69.7103,69.7859,69.7019,69.7775,14200.0
2010-09-21 12:55:00,83.0,83.06,82.98,83.0,18700.0,69.7859,69.8364,69.7691,69.7859,18700.0
2010-09-21 13:00:00,83.0,83.05,82.96,82.97,15500.0,69.7859,69.828,69.7523,69.7607,15500.0
2010-09-21 13:05:00,82.97,82.98,82.77,82.83,20600.0,69.7607,69.7691,69.5926,69.643,20600.0
2010-09-21 13:10:00,82.86,82.88,82.77,82.78,20300.0,69.6682,69.6851,69.5926,69.601,20300.0
2010-09-21 13:15:00,82.79,82.81,82.7,82.77,17800.0,69.6094,69.6262,69.5337,69.5926,17800.0
2010-09-21 13:20:00,82.76,82.77,82.71,82.72,13700.0,69.5842,69.5926,69.5421,69.5505,13700.0
2010-09-21 13:25:00,82.72,82.78,82.65,82.65,17000.0,69.5505,69.601,69.4917,69.4917,17000.0
2010-09-21 13:30:00,82.67,82.67,82.56,82.59,22000.0,69.5085,69.5085,69.416,69.4412,22000.0
2010-09-21 13:35:00,82.57,82.61,82.54,82.54,13500.0,69.4244,69.458,69.3992,69.3992,13500.0
2010-09-21 13:40:00,82.54,82.54,82.46,82.51,25400.0,69.3992,69.3992,69.3319,69.374,25400.0
2010-09-21 13:45:00,82.5,82.64,82.49,82.55,16800.0,69.3656,69.4833,69.3571,69.4076,16800.0
2010-09-21 13:50:00,82.54,82.7,82.46,82.68,28500.0,69.3992,69.5337,69.3319,69.5169,28500.0
2010-09-21 13:55:00,82.66,82.88,82.65,82.84,15200.0,69.5001,69.6851,69.4917,69.6514,15200.0
2010-09-21 14:00:00,82.84,82.89,82.83,82.87,18300.0,69.6514,69.6935,69.643,69.6766,18300.0
2010-09-21 14:05:00,82.87,82.88,82.78,82.83,33700.0,69.6766,69.6851,69.601,69.643,33700.0
2010-09-21 14:10:00,82.84,82.85,82.49,82.55,21500.0,69.6514,69.6598,69.3571,69.4076,21500.0
2010-09-21 14:15:00,82.54,83.4,82.43,83.38,122900.0,69.3992,70.1223,69.3067,70.1055,122900.0
2010-09-21 14:20:00,83.33,83.39,83.0,83.26,113400.0,70.0634,70.1139,69.7859,70.0046,113400.0
2010-09-21 14:25:00,83.24,83.27,83.0,83.17,34100.0,69.9877,70.013,69.7859,69.9289,34100.0
2010-09-21 14:30:00,83.2,83.45,83.04,83.43,46100.0,69.9541,70.1643,69.8196,70.1475,46100.0
2010-09-21 14:35:00,83.4,83.6,83.28,83.6,77300.0,70.1223,70.2904,70.0214,70.2904,77300.0
2010-09-21 14:40:00,83.58,83.65,83.48,83.48,69400.0,70.2736,70.3325,70.1895,70.1895,69400.0
2010-09-21 14:45:00,83.48,83.59,83.42,83.52,50700.0,70.1895,70.282,70.1391,70.2232,50700.0
2010-09-21 14:50:00,83.52,83.54,83.26,83.29,56200.0,70.2232,70.24,70.0046,70.0298,56200.0
2010-09-21 14:55:00,83.28,83.29,83.12,83.27,53000.0,70.0214,70.0298,69.8868,70.013,53000.0
2010-09-21 15:00:00,83.25,83.31,83.05,83.25,43200.0,69.9961,70.0466,69.828,69.9961,43200.0
2010-09-21 15:05:00,83.21,83.29,83.11,83.25,18600.0,69.9625,70.0298,69.8784,69.9961,18600.0
2010-09-21 15:10:00,83.24,83.25,82.95,83.03,33800.0,69.9877,69.9961,69.7439,69.8112,33800.0
2010-09-21 15:15:00,83.01,83.1,82.98,83.1,28100.0,69.7944,69.87,69.7691,69.87,28100.0
2010-09-21 15:20:00,83.09,83.09,82.88,82.98,54500.0,69.8616,69.8616,69.6851,69.7691,54500.0
2010-09-21 15:25:00,82.97,83.26,82.92,83.23,117400.0,69.7607,70.0046,69.7187,69.9793,117400.0
2010-09-21 15:30:00,83.23,83.23,83.0,83.18,192100.0,69.9793,69.9793,69.7859,69.9373,192100.0
2010-09-21 15:35:00,83.18,83.26,83.04,83.19,203800.0,69.9373,70.0046,69.8196,69.9457,203800.0
2010-09-21 15:40:00,83.19,83.36,83.12,83.34,94400.0,69.9457,70.0886,69.8868,70.0718,94400.0
2010-09-21 15:45:00,83.33,83.51,83.32,83.44,295700.0,70.0634,70.2148,70.055,70.1559,295700.0
2010-09-21 15:50:00,83.46,83.66,83.37,83.63,185300.0,70.1727,70.3409,70.097,70.3156,185300.0
2010-09-21 15:55:00,83.62,83.75,83.55,83.63,320400.0,70.3072,70.4165,70.2484,70.3156,320400.0
2010-09-22 09:30:00,83.61,84.68,83.61,84.68,125600.0,70.2988,71.1985,70.2988,71.1985,125600.0
2010-09-22 09:35:00,84.72,85.08,84.67,85.0,145300.0,71.2321,71.5348,71.1901,71.4675,145300.0
2010-09-22 09:40:00,85.0,85.04,84.75,84.86,39400.0,71.4675,71.5012,71.2573,71.3498,39400.0
2010-09-22 09:45:00,84.88,84.89,84.54,84.65,49200.0,71.3666,71.375,71.0808,71.1733,49200.0
2010-09-22 09:50:00,84.65,84.7,84.48,84.62,79400.0,71.1733,71.2153,71.0303,71.148,79400.0
2010-09-22 09:55:00,84.64,84.69,84.37,84.42,62500.0,71.1649,71.2069,70.9378,70.9799,62500.0
2010-09-22 10:00:00,84.43,84.43,84.03,84.07,55300.0,70.9883,70.9883,70.652,70.6856,55300.0
2010-09-22 10:05:00,84.07,84.7,84.03,84.7,50900.0,70.6856,71.2153,70.652,71.2153,50900.0
2010-09-22 10:10:00,84.72,84.8,84.63,84.66,38300.0,71.2321,71.2994,71.1564,71.1817,38300.0
2010-09-22 10:15:00,84.69,84.69,84.46,84.51,31700.0,71.2069,71.2069,71.0135,71.0555,31700.0
2010-09-22 10:20:00,84.5,84.59,84.46,84.58,27900.0,71.0471,71.1228,71.0135,71.1144,27900.0
2010-09-22 10:25:00,84.56,84.58,84.4,84.45,44400.0,71.0976,71.1144,70.9631,71.0051,44400.0
2010-09-22 10:30:00,84.41,84.58,84.34,84.48,70800.0,70.9715,71.1144,70.9126,71.0303,70800.0
2010-09-22 10:35:00,84.48,84.52,84.3,84.32,63600.0,71.0303,71.064,70.879,70.8958,63600.0
2010-09-22 10:40:00,84.3,84.53,84.3,84.39,24900.0,70.879,71.0724,70.879,70.9547,24900.0
2010-09-22 10:45:00,84.39,84.52,84.37,84.4,27700.0,70.9547,71.064,70.9378,70.9631,27700.0
2010-09-22 10:50:00,84.4,84.51,84.39,84.41,32600.0,70.9631,71.0555,70.9547,70.9715,32600.0
2010-09-22 10:55:00,84.43,84.58,84.43,84.5,31800.0,70.9883,71.1144,70.9883,71.0471,31800.0
2010-09-22 11:00:00,84.5,84.68,84.5,84.64,84000.0,71.0471,71.1985,71.0471,71.1649,84000.0
2010-09-22 11:05:00,84.64,84.73,84.57,84.7,62200.0,71.1649,71.2405,71.106,71.2153,62200.0
2010-09-22 11:10:00,84.69,84.94,84.59,84.87,98400.0,71.2069,71.4171,71.1228,71.3582,98400.0
2010-09-22 11:15:00,84.86,84.98,84.78,84.81,66200.0,71.3498,71.4507,71.2826,71.3078,66200.0
2010-09-22 11:20:00,84.81,84.81,84.47,84.47,29900.0,71.3078,71.3078,71.0219,71.0219,29900.0
2010-09-22 11:25:00,84.46,84.5,84.19,84.31,149000.0,71.0135,71.0471,70.7865,70.8874,149000.0
2010-09-22 11:30:00,84.3,84.36,83.88,84.0,191700.0,70.879,70.9294,70.5258,70.6267,191700.0
2010-09-22 11:35:00,84.0,84.23,83.97,84.11,29700.0,70.6267,70.8201,70.6015,70.7192,29700.0
2010-09-22 11:40:00,84.1,84.17,84.04,84.07,17400.0,70.7108,70.7697,70.6604,70.6856,17400.0
2010-09-22 11:45:00,84.08,84.16,84.0,84.0,12200.0,70.694,70.7613,70.6267,70.6267,12200.0
2010-09-22 11:50:00,84.0,84.16,83.9,84.16,29100.0,70.6267,70.7613,70.5427,70.7613,29100.0
2010-09-22 11:55:00,84.15,84.24,84.01,84.05,20000.0,70.7529,70.8285,70.6352,70.6688,20000.0
2010-09-22 12:00:00,84.08,84.12,84.0,84.03,19200.0,70.694,70.7276,70.6267,70.652,19200.0
2010-09-22 12:05:00,84.03,84.11,83.98,84.06,26900.0,70.652,70.7192,70.6099,70.6772,26900.0
2010-09-22 12:10:00,84.07,84.13,83.98,84.11,42200.0,70.6856,70.736,70.6099,70.7192,42200.0
2010-09-22 12:15:00,84.13,84.18,84.06,84.06,20500.0,70.736,70.7781,70.6772,70.6772,20500.0
2010-09-22 12:20:00,84.05,84.09,83.87,83.91,26600.0,70.6688,70.7024,70.5174,70.5511,26600.0
2010-09-22 12:25:00,83.88,83.91,83.82,83.86,12700.0,70.5258,70.5511,70.4754,70.509,12700.0
2010-09-22 12:30:00,83.85,83.96,83.8,83.9,18700.0,70.5006,70.5931,70.4586,70.5427,18700.0
2010-09-22 12:35:00,83.89,83.91,83.73,83.77,22900.0,70.5343,70.5511,70.3997,70.4334,22900.0
2010-09-22 12:40:00,83.78,83.8,83.68,83.72,25000.0,70.4418,70.4586,70.3577,70.3913,25000.0
2010-09-22 12:45:00,83.73,83.78,83.6,83.62,14500.0,70.3997,70.4418,70.2904,70.3072,14500.0
2010-09-22 12:50:00,83.62,83.64,83.57,83.61,17900.0,70.3072,70.3241,70.2652,70.2988,17900.0
2010-09-22 12:55:00,83.64,83.69,83.59,83.6,15900.0,70.3241,70.3661,70.282,70.2904,15900.0
2010-09-22 13:00:00,83.6,83.73,83.54,83.71,18200.0,70.2904,70.3997,70.24,70.3829,18200.0
2010-09-22 13:05:00,83.71,83.74,83.47,83.49,29800.0,70.3829,70.4081,70.1811,70.1979,29800.0
2010-09-22 13:10:00,83.5,83.56,83.38,83.48,20800.0,70.2063,70.2568,70.1055,70.1895,20800.0
2010-09-22 13:15:00,83.46,83.47,83.31,83.42,32700.0,70.1727,70.1811,70.0466,70.1391,32700.0
2010-09-22 13:20:00,83.44,83.54,83.41,83.45,24200.0,70.1559,70.24,70.1307,70.1643,24200.0
2010-09-22 13:25:00,83.44,83.75,83.43,83.69,21400.0,70.1559,70.4165,70.1475,70.3661,21400.0
2010-09-22 13:30:00,83.72,83.93,83.72,83.88,36900.0,70.3913,70.5679,70.3913,70.5258,36900.0
2010-09-22 13:35:00,83.88,83.94,83.87,83.9,12100.0,70.5258,70.5763,70.5174,70.5427,12100.0
2010-09-22 13:40:00,83.94,83.95,83.86,83.86,13800.0,70.5763,70.5847,70.509,70.509,13800.0
2010-09-22 13:45:00,83.85,83.99,83.84,83.97,20400.0,70.5006,70.6183,70.4922,70.6015,20400.0
2010-09-22 13:50:00,83.99,84.21,83.96,84.1,20000.0,70.6183,70.8033,70.5931,70.7108,20000.0
2010-09-22 13:55:00,84.1,84.11,83.97,84.0,17600.0,70.7108,70.7192,70.6015,70.6267,17600.0
2010-09-22 14:00:00,84.0,84.03,83.86,83.89,21900.0,70.6267,70.652,70.509,70.5343,21900.0
2010-09-22 14:05:00,83.79,83.84,83.73,83.83,25300.0,70.4502,70.4922,70.3997,70.4838,25300.0
2010-09-22 14:10:00,83.83,83.87,83.69,83.79,21500.0,70.4838,70.5174,70.3661,70.4502,21500.0
2010-09-22 14:15:00,83.8,83.92,83.71,83.76,22300.0,70.4586,70.5595,70.3829,70.425,22300.0
2010-09-22 14:20:00,83.76,83.84,83.72,83.82,16000.0,70.425,70.4922,70.3913,70.4754,16000.0
2010-09-22 14:25:00,83.79,83.88,83.79,83.84,8700.0,70.4502,70.5258,70.4502,70.4922,8700.0
2010-09-22 14:30:00,83.85,84.12,83.82,84.12,23900.0,70.5006,70.7276,70.4754,70.7276,23900.0
2010-09-22 14:35:00,84.11,84.44,84.11,84.42,78800.0,70.7192,70.9967,70.7192,70.9799,78800.0
2010-09-22 14:40:00,84.4,84.48,84.38,84.44,44600.0,70.9631,71.0303,70.9462,70.9967,44600.0
2010-09-22 14:45:00,84.44,84.54,84.44,84.46,28500.0,70.9967,71.0808,70.9967,71.0135,28500.0
2010-09-22 14:50:00,84.46,84.51,84.43,84.43,24700.0,71.0135,71.0555,70.9883,70.9883,24700.0
2010-09-22 14:55:00,84.42,84.64,84.35,84.61,28200.0,70.9799,71.1649,70.921,71.1396,28200.0
2010-09-22 15:00:00,84.6,84.75,84.4,84.66,61000.0,71.1312,71.2573,70.9631,71.1817,61000.0
2010-09-22 15:05:00,84.66,84.66,84.51,84.55,52600.0,71.1817,71.1817,71.0555,71.0892,52600.0
2010-09-22 15:10:00,84.55,84.57,84.4,84.55,40000.0,71.0892,71.106,70.9631,71.0892,40000.0
2010-09-22 15:15:00,84.56,84.68,84.46,84.46,75100.0,71.0976,71.1985,71.0135,71.0135,75100.0
2010-09-22 15:20:00,84.45,84.51,84.34,84.34,54400.0,71.0051,71.0555,70.9126,70.9126,54400.0
2010-09-22 15:25:00,84.33,84.35,84.27,84.31,31400.0,70.9042,70.921,70.8538,70.8874,31400.0
2010-09-22 15:30:00,84.32,84.38,84.21,84.34,40900.0,70.8958,70.9462,70.8033,70.9126,40900.0
2010-09-22 15:35:00,84.33,84.46,84.33,84.44,65700.0,70.9042,71.0135,70.9042,70.9967,65700.0
2010-09-22 15:40:00,84.43,84.52,84.4,84.45,70000.0,70.9883,71.064,70.9631,71.0051,70000.0
2010-09-22 15:45:00,84.45,84.48,84.27,84.29,100200.0,71.0051,71.0303,70.8538,70.8706,100200.0
2010-09-22 15:50:00,84.29,84.37,84.22,84.37,81900.0,70.8706,70.9378,70.8117,70.9378,81900.0
2010-09-22 15:55:00,84.37,84.4,84.25,84.33,108900.0,70.9378,70.9631,70.8369,70.9042,108900.0
2010-09-23 09:30:00,83.56,83.7,83.5,83.57,46100.0,70.2568,70.3745,70.2063,70.2652,46100.0
2010-09-23 09:35:00,83.61,83.75,83.51,83.62,44800.0,70.2988,70.4165,70.2148,70.3072,44800.0
2010-09-23 09:40:00,83.57,83.81,83.55,83.81,41300.0,70.2652,70.467,70.2484,70.467,41300.0
2010-09-23 09:45:00,83.78,83.93,83.7,83.93,16200.0,70.4418,70.5679,70.3745,70.5679,16200.0
2010-09-23 09:50:00,83.89,83.92,83.66,83.71,15800.0,70.5343,70.5595,70.3409,70.3829,15800.0
2010-09-23 09:55:00,83.71,83.74,83.5,83.5,19900.0,70.3829,70.4081,70.2063,70.2063,19900.0
2010-09-23 10:00:00,83.63,84.07,83.6,84.07,22800.0,70.3156,70.6856,70.2904,70.6856,22800.0
2010-09-23 10:05:00,84.05,84.17,84.04,84.1,11900.0,70.6688,70.7697,70.6604,70.7108,11900.0
2010-09-23 10:10:00,84.14,84.17,83.7,83.81,17200.0,70.7445,70.7697,70.3745,70.467,17200.0
2010-09-23 10:15:00,83.81,83.85,83.67,83.77,14400.0,70.467,70.5006,70.3493,70.4334,14400.0
2010-09-23 10:20:00,83.76,83.96,83.75,83.86,12700.0,70.425,70.5931,70.4165,70.509,12700.0
2010-09-23 10:25:00,83.84,84.1,83.84,84.05,10400.0,70.4922,70.7108,70.4922,70.6688,10400.0
2010-09-23 10:30:00,84.07,84.42,84.07,84.34,42400.0,70.6856,70.9799,70.6856,70.9126,42400.0
2010-09-23 10:35:00,84.3,84.32,84.19,84.24,55200.0,70.879,70.8958,70.7865,70.8285,55200.0
2010-09-23 10:40:00,84.26,84.29,84.17,84.26,26800.0,70.8453,70.8706,70.7697,70.8453,26800.0
2010-09-23 10:45:00,84.27,84.33,84.2,84.2,28000.0,70.8538,70.9042,70.7949,70.7949,28000.0
2010-09-23 10:50:00,84.22,84.28,84.15,84.16,20900.0,70.8117,70.8622,70.7529,70.7613,20900.0
2010-09-23 10:55:00,84.16,84.16,83.98,84.04,16700.0,70.7613,70.7613,70.6099,70.6604,16700.0
2010-09-23 11:00:00,84.02,84.06,83.91,84.06,13700.0,70.6436,70.6772,70.5511,70.6772,13700.0
2010-09-23 11:05:00,84.04,84.07,83.99,84.0,6100.0,70.6604,70.6856,70.6183,70.6267,6100.0
2010-09-23 11:10:00,84.0,84.12,83.92,84.04,26800.0,70.6267,70.7276,70.5595,70.6604,26800.0
2010-09-23 11:15:00,84.03,84.08,83.99,84.06,10800.0,70.652,70.694,70.6183,70.6772,10800.0
2010-09-23 11:20:00,84.07,84.25,84.02,84.1,22000.0,70.6856,70.8369,70.6436,70.7108,22000.0
2010-09-23 11:25:00,84.08,84.24,83.98,84.24,16700.0,70.694,70.8285,70.6099,70.8285,16700.0
2010-09-23 11:30:00,84.25,84.42,84.23,84.33,23300.0,70.8369,70.9799,70.8201,70.9042,23300.0
2010-09-23 11:35:00,84.33,84.38,84.15,84.19,29800.0,70.9042,70.9462,70.7529,70.7865,29800.0
2010-09-23 11:40:00,84.19,84.19,83.97,84.05,20500.0,70.7865,70.7865,70.6015,70.6688,20500.0
2010-09-23 11:45:00,84.05,84.12,84.01,84.07,12600.0,70.6688,70.7276,70.6352,70.6856,12600.0
2010-09-23 11:50:00,84.05,84.11,84.02,84.06,8900.0,70.6688,70.7192,70.6436,70.6772,8900.0
2010-09-23 11:55:00,84.08,84.14,83.87,83.87,19000.0,70.694,70.7445,70.5174,70.5174,19000.0
2010-09-23 12:00:00,83.87,83.92,83.83,83.89,8500.0,70.5174,70.5595,70.4838,70.5343,8500.0
2010-09-23 12:05:00,83.89,83.96,83.84,83.85,8500.0,70.5343,70.5931,70.4922,70.5006,8500.0
2010-09-23 12:10:00,83.87,83.92,83.82,83.85,18900.0,70.5174,70.5595,70.4754,70.5006,18900.0
2010-09-23 12:15:00,83.85,83.92,83.82,83.85,11700.0,70.5006,70.5595,70.4754,70.5006,11700.0
2010-09-23 12:20:00,83.82,83.98,83.82,83.88,14200.0,70.4754,70.6099,70.4754,70.5258,14200.0
2010-09-23 12:25:00,83.92,83.92,83.75,83.76,6500.0,70.5595,70.5595,70.4165,70.425,6500.0
2010-09-23 12:30:00,83.78,83.82,83.74,83.78,7300.0,70.4418,70.4754,70.4081,70.4418,7300.0
2010-09-23 12:35:00,83.79,84.0,83.72,83.72,14500.0,70.4502,70.6267,70.3913,70.3913,14500.0
2010-09-23 12:40:00,83.75,83.87,83.75,83.82,8300.0,70.4165,70.5174,70.4165,70.4754,8300.0
2010-09-23 12:45:00,83.82,83.84,83.65,83.68,32900.0,70.4754,70.4922,70.3325,70.3577,32900.0
2010-09-23 12:50:00,83.69,83.81,83.69,83.8,20800.0,70.3661,70.467,70.3661,70.4586,20800.0
2010-09-23 12:55:00,83.79,83.79,83.69,83.74,23000.0,70.4502,70.4502,70.3661,70.4081,23000.0
2010-09-23 13:00:00,83.73,83.87,83.73,83.77,10900.0,70.3997,70.5174,70.3997,70.4334,10900.0
2010-09-23 13:05:00,83.78,83.8,83.76,83.79,9700.0,70.4418,70.4586,70.425,70.4502,9700.0
2010-09-23 13:10:00,83.8,83.85,83.74,83.74,9800.0,70.4586,70.5006,70.4081,70.4081,9800.0
2010-09-23 13:15:00,83.73,83.79,83.66,83.7,14300.0,70.3997,70.4502,70.3409,70.3745,14300.0
2010-09-23 13:20:00,83.7,83.82,83.68,83.77,12000.0,70.3745,70.4754,70.3577,70.4334,12000.0
2010-09-23 13:25:00,83.76,83.76,83.71,83.73,6500.0,70.425,70.425,70.3829,70.3997,6500.0
2010-09-23 13:30:00,83.74,83.84,83.73,83.82,19000.0,70.4081,70.4922,70.3997,70.4754,19000.0
2010-09-23 13:35:00,83.82,83.85,83.73,83.8,13700.0,70.4754,70.5006,70.3997,70.4586,13700.0
2010-09-23 13:40:00,83.81,83.81,83.66,83.74,10300.0,70.467,70.467,70.3409,70.4081,10300.0
2010-09-23 13:45:00,83.73,83.78,83.65,83.74,24000.0,70.3997,70.4418,70.3325,70.4081,24000.0
2010-09-23 13:50:00,83.75,83.82,83.68,83.81,17000.0,70.4165,70.4754,70.3577,70.467,17000.0
2010-09-23 13:55:00,83.81,83.85,83.75,83.75,9400.0,70.467,70.5006,70.4165,70.4165,9400.0
2010-09-23 14:00:00,83.77,83.92,83.75,83.85,12300.0,70.4334,70.5595,70.4165,70.5006,12300.0
2010-09-23 14:05:00,83.85,83.89,83.76,83.88,15100.0,70.5006,70.5343,70.425,70.5258,15100.0
2010-09-23 14:10:00,83.87,83.88,83.58,83.64,20700.0,70.5174,70.5258,70.2736,70.3241,20700.0
2010-09-23 14:15:00,83.64,83.79,83.64,83.66,16500.0,70.3241,70.4502,70.3241,70.3409,16500.0
2010-09-23 14:20:00,83.69,83.73,83.65,83.66,15100.0,70.3661,70.3997,70.3325,70.3409,15100.0
2010-09-23 14:25:00,83.66,83.68,83.6,83.6,22600.0,70.3409,70.3577,70.2904,70.2904,22600.0
2010-09-23 14:30:00,83.62,83.66,83.57,83.59,17900.0,70.3072,70.3409,70.2652,70.282,17900.0
2010-09-23 14:35:00,83.62,83.67,83.51,83.54,22200.0,70.3072,70.3493,70.2148,70.24,22200.0
2010-09-23 14:40:00,83.51,83.53,83.35,83.46,35200.0,70.2148,70.2316,70.0802,70.1727,35200.0
2010-09-23 14:45:00,83.47,83.47,83.35,83.38,37800.0,70.1811,70.1811,70.0802,70.1055,37800.0
2010-09-23 14:50:00,83.37,83.39,83.26,83.36,28200.0,70.097,70.1139,70.0046,70.0886,28200.0
2010-09-23 14:55:00,83.34,83.36,83.05,83.1,50200.0,70.0718,70.0886,69.828,69.87,50200.0
2010-09-23 15:00:00,83.14,83.26,83.11,83.21,34300.0,69.9037,70.0046,69.8784,69.9625,34300.0
2010-09-23 15:05:00,83.19,83.2,83.0,83.03,42100.0,69.9457,69.9541,69.7859,69.8112,42100.0
2010-09-23 15:10:00,83.04,83.1,82.96,82.99,54300.0,69.8196,69.87,69.7523,69.7775,54300.0
2010-09-23 15:15:00,82.97,83.0,82.83,82.87,118900.0,69.7607,69.7859,69.643,69.6766,118900.0
2010-09-23 15:20:00,82.89,82.91,82.8,82.88,47100.0,69.6935,69.7103,69.6178,69.6851,47100.0
2010-09-23 15:25:00,82.86,82.87,82.5,82.51,60000.0,69.6682,69.6766,69.3656,69.374,60000.0
2010-09-23 15:30:00,82.51,82.67,82.5,82.55,109100.0,69.374,69.5085,69.3656,69.4076,109100.0
2010-09-23 15:35:00,82.56,82.65,82.5,82.6,60600.0,69.416,69.4917,69.3656,69.4496,60600.0
2010-09-23 15:40:00,82.59,82.64,82.37,82.49,74000.0,69.4412,69.4833,69.2562,69.3571,74000.0
2010-09-23 15:45:00,82.49,82.63,82.47,82.55,96600.0,69.3571,69.4749,69.3403,69.4076,96600.0
2010-09-23 15:50:00,82.55,82.74,82.51,82.71,130900.0,69.4076,69.5673,69.374,69.5421,130900.0
2010-09-23 15:55:00,82.71,82.8,82.65,82.75,204200.0,69.5421,69.6178,69.4917,69.5757,204200.0
2010-09-24 09:30:00,83.88,84.0,83.67,83.95,54900.0,70.5258,70.6267,70.3493,70.5847,54900.0
2010-09-24 09:35:00,83.95,84.07,83.91,84.05,35200.0,70.5847,70.6856,70.5511,70.6688,35200.0
2010-09-24 09:40:00,84.07,84.6,84.07,84.6,98000.0,70.6856,71.1312,70.6856,71.1312,98000.0
2010-09-24 09:45:00,84.61,84.8,84.44,84.48,44000.0,71.1396,71.2994,70.9967,71.0303,44000.0
2010-09-24 09:50:00,84.46,84.51,84.35,84.36,54700.0,71.0135,71.0555,70.921,70.9294,54700.0
2010-09-24 09:55:00,84.39,84.5,84.22,84.25,132700.0,70.9547,71.0471,70.8117,70.8369,132700.0
2010-09-24 10:00:00,84.29,84.36,84.1,84.36,73800.0,70.8706,70.9294,70.7108,70.9294,73800.0
2010-09-24 10:05:00,84.39,84.47,83.94,84.34,147100.0,70.9547,71.0219,70.5763,70.9126,147100.0
2010-09-24 10:10:00,84.32,84.42,84.22,84.24,72100.0,70.8958,70.9799,70.8117,70.8285,72100.0
2010-09-24 10:15:00,84.24,84.35,84.24,84.3,12400.0,70.8285,70.921,70.8285,70.879,12400.0
2010-09-24 10:20:00,84.33,84.48,84.25,84.42,26900.0,70.9042,71.0303,70.8369,70.9799,26900.0
2010-09-24 10:25:00,84.47,84.59,84.43,84.49,40600.0,71.0219,71.1228,70.9883,71.0387,40600.0
2010-09-24 10:30:00,84.53,84.56,84.39,84.43,14500.0,71.0724,71.0976,70.9547,70.9883,14500.0
2010-09-24 10:35:00,84.46,84.55,84.39,84.48,17000.0,71.0135,71.0892,70.9547,71.0303,17000.0
2010-09-24 10:40:00,84.5,84.55,84.39,84.39,21500.0,71.0471,71.0892,70.9547,70.9547,21500.0
2010-09-24 10:45:00,84.39,84.49,84.32,84.37,27600.0,70.9547,71.0387,70.8958,70.9378,27600.0
2010-09-24 10:50:00,84.36,84.41,84.24,84.25,12300.0,70.9294,70.9715,70.8285,70.8369,12300.0
2010-09-24 10:55:00,84.24,84.27,84.13,84.19,26200.0,70.8285,70.8538,70.736,70.7865,26200.0
2010-09-24 11:00:00,84.2,84.25,84.11,84.25,24100.0,70.7949,70.8369,70.7192,70.8369,24100.0
2010-09-24 11:05:00,84.24,84.37,84.2,84.3,21100.0,70.8285,70.9378,70.7949,70.879,21100.0
2010-09-24 11:10:00,84.31,84.37,84.21,84.31,31400.0,70.8874,70.9378,70.8033,70.8874,31400.0
2010-09-24 11:15:00,84.31,84.35,84.24,84.35,22800.0,70.8874,70.921,70.8285,70.921,22800.0
2010-09-24 11:20:00,84.35,84.42,84.07,84.11,50400.0,70.921,70.9799,70.6856,70.7192,50400.0
2010-09-24 11:25:00,84.12,84.24,84.1,84.19,11500.0,70.7276,70.8285,70.7108,70.7865,11500.0
2010-09-24 11:30:00,84.18,84.21,84.09,84.14,19400.0,70.7781,70.8033,70.7024,70.7445,19400.0
2010-09-24 11:35:00,84.11,84.21,84.11,84.21,4900.0,70.7192,70.8033,70.7192,70.8033,4900.0
2010-09-24 11:40:00,84.19,84.19,84.03,84.08,12200.0,70.7865,70.7865,70.652,70.694,12200.0
2010-09-24 11:45:00,84.08,84.22,84.08,84.16,11100.0,70.694,70.8117,70.694,70.7613,11100.0
2010-09-24 11:50:00,84.19,84.29,84.17,84.23,12200.0,70.7865,70.8706,70.7697,70.8201,12200.0
2010-09-24 11:55:00,84.24,84.25,84.17,84.18,8800.0,70.8285,70.8369,70.7697,70.7781,8800.0
2010-09-24 12:00:00,84.18,84.21,84.05,84.07,14900.0,70.7781,70.8033,70.6688,70.6856,14900.0
2010-09-24 12:05:00,84.04,84.18,84.04,84.06,12100.0,70.6604,70.7781,70.6604,70.6772,12100.0
2010-09-24 12:10:00,84.06,84.07,83.95,83.99,15400.0,70.6772,70.6856,70.5847,70.6183,15400.0
2010-09-24 12:15:00,83.98,84.05,83.98,83.98,12700.0,70.6099,70.6688,70.6099,70.6099,12700.0
2010-09-24 12:20:00,83.99,83.99,83.9,83.92,13600.0,70.6183,70.6183,70.5427,70.5595,13600.0
2010-09-24 12:25:00,83.94,84.06,83.92,84.04,11100.0,70.5763,70.6772,70.5595,70.6604,11100.0
2010-09-24 12:30:00,84.06,84.06,83.91,83.92,12800.0,70.6772,70.6772,70.5511,70.5595,12800.0
2010-09-24 12:35:00,83.92,84.0,83.89,83.99,9400.0,70.5595,70.6267,70.5343,70.6183,9400.0
2010-09-24 12:40:00,83.97,84.05,83.91,84.01,15900.0,70.6015,70.6688,70.5511,70.6352,15900.0
2010-09-24 12:45:00,84.04,84.31,84.01,84.27,30000.0,70.6604,70.8874,70.6352,70.8538,30000.0
2010-09-24 12:50:00,84.28,84.31,84.18,84.26,18400.0,70.8622,70.8874,70.7781,70.8453,18400.0
2010-09-24 12:55:00,84.27,84.27,84.19,84.24,6300.0,70.8538,70.8538,70.7865,70.8285,6300.0
2010-09-24 13:00:00,84.24,84.28,84.2,84.21,9300.0,70.8285,70.8622,70.7949,70.8033,9300.0
2010-09-24 13:05:00,84.21,84.23,84.19,84.19,2600.0,70.8033,70.8201,70.7865,70.7865,2600.0
2010-09-24 13:10:00,84.19,84.25,84.16,84.25,8600.0,70.7865,70.8369,70.7613,70.8369,8600.0
2010-09-24 13:15:00,84.27,84.3,84.18,84.18,5200.0,70.8538,70.879,70.7781,70.7781,5200.0
2010-09-24 13:20:00,84.16,84.23,84.14,84.17,9800.0,70.7613,70.8201,70.7445,70.7697,9800.0
2010-09-24 13:25:00,84.22,84.25,84.06,84.15,28700.0,70.8117,70.8369,70.6772,70.7529,28700.0
2010-09-24 13:30:00,84.15,84.21,84.1,84.21,20400.0,70.7529,70.8033,70.7108,70.8033,20400.0
2010-09-24 13:35:00,84.22,84.31,84.18,84.2,24600.0,70.8117,70.8874,70.7781,70.7949,24600.0
2010-09-24 13:40:00,84.2,84.24,84.16,84.2,10300.0,70.7949,70.8285,70.7613,70.7949,10300.0
2010-09-24 13:45:00,84.19,84.23,84.09,84.18,15700.0,70.7865,70.8201,70.7024,70.7781,15700.0
2010-09-24 13:50:00,84.17,84.19,84.07,84.15,27300.0,70.7697,70.7865,70.6856,70.7529,27300.0
2010-09-24 13:55:00,84.16,84.26,84.16,84.22,6300.0,70.7613,70.8453,70.7613,70.8117,6300.0
2010-09-24 14:00:00,84.24,84.34,84.15,84.15,17700.0,70.8285,70.9126,70.7529,70.7529,17700.0
2010-09-24 14:05:00,84.15,84.19,84.13,84.15,12900.0,70.7529,70.7865,70.736,70.7529,12900.0
2010-09-24 14:10:00,84.14,84.15,83.82,84.05,36800.0,70.7445,70.7529,70.4754,70.6688,36800.0
2010-09-24 14:15:00,84.05,84.11,84.04,84.08,12100.0,70.6688,70.7192,70.6604,70.694,12100.0
2010-09-24 14:20:00,84.08,84.13,84.04,84.12,7800.0,70.694,70.736,70.6604,70.7276,7800.0
2010-09-24 14:25:00,84.12,84.19,84.09,84.12,14600.0,70.7276,70.7865,70.7024,70.7276,14600.0
2010-09-24 14:30:00,84.12,84.26,84.06,84.25,18100.0,70.7276,70.8453,70.6772,70.8369,18100.0
2010-09-24 14:35:00,84.25,84.38,84.22,84.31,21300.0,70.8369,70.9462,70.8117,70.8874,21300.0
2010-09-24 14:40:00,84.32,84.36,84.25,84.29,19900.0,70.8958,70.9294,70.8369,70.8706,19900.0
2010-09-24 14:45:00,84.29,84.37,84.2,84.21,17800.0,70.8706,70.9378,70.7949,70.8033,17800.0
2010-09-24 14:50:00,84.2,84.3,84.14,84.26,25400.0,70.7949,70.879,70.7445,70.8453,25400.0
2010-09-24 14:55:00,84.25,84.33,84.24,84.29,16600.0,70.8369,70.9042,70.8285,70.8706,16600.0
2010-09-24 15:00:00,84.29,84.31,84.23,84.27,22000.0,70.8706,70.8874,70.8201,70.8538,22000.0
2010-09-24 15:05:00,84.27,84.3,84.21,84.25,16200.0,70.8538,70.879,70.8033,70.8369,16200.0
2010-09-24 15:10:00,84.25,84.33,84.24,84.29,18000.0,70.8369,70.9042,70.8285,70.8706,18000.0
2010-09-24 15:15:00,84.29,84.29,84.18,84.22,25600.0,70.8706,70.8706,70.7781,70.8117,25600.0
2010-09-24 15:20:00,84.23,84.24,84.11,84.13,23700.0,70.8201,70.8285,70.7192,70.736,23700.0
2010-09-24 15:25:00,84.14,84.18,84.01,84.04,26400.0,70.7445,70.7781,70.6352,70.6604,26400.0
2010-09-24 15:30:00,84.06,84.16,84.04,84.16,31200.0,70.6772,70.7613,70.6604,70.7613,31200.0
2010-09-24 15:35:00,84.16,84.26,84.11,84.17,73300.0,70.7613,70.8453,70.7192,70.7697,73300.0
2010-09-24 15:40:00,84.17,84.2,84.07,84.16,51200.0,70.7697,70.7949,70.6856,70.7613,51200.0
2010-09-24 15:45:00,84.17,84.31,84.11,84.24,87100.0,70.7697,70.8874,70.7192,70.8285,87100.0
2010-09-24 15:50:00,84.26,84.31,84.22,84.31,76900.0,70.8453,70.8874,70.8117,70.8874,76900.0
2010-09-24 15:55:00,84.3,84.33,84.19,84.24,106500.0,70.879,70.9042,70.7865,70.8285,106500.0
2010-09-27 09:30:00,84.61,84.87,84.52,84.75,59600.0,71.1396,71.3582,71.064,71.2573,59600.0
2010-09-27 09:35:00,84.78,84.8,84.5,84.54,31600.0,71.2826,71.2994,71.0471,71.0808,31600.0
2010-09-27 09:40:00,84.5,84.6,84.5,84.5,26000.0,71.0471,71.1312,71.0471,71.0471,26000.0
2010-09-27 09:45:00,84.5,84.51,84.02,84.02,39500.0,71.0471,71.0555,70.6436,70.6436,39500.0
2010-09-27 09:50:00,84.09,84.26,84.0,84.26,29600.0,70.7024,70.8453,70.6267,70.8453,29600.0
2010-09-27 09:55:00,84.24,84.3,84.09,84.13,12900.0,70.8285,70.879,70.7024,70.736,12900.0
2010-09-27 10:00:00,84.16,84.31,84.15,84.27,12100.0,70.7613,70.8874,70.7529,70.8538,12100.0
2010-09-27 10:05:00,84.22,84.47,84.22,84.43,22800.0,70.8117,71.0219,70.8117,70.9883,22800.0
2010-09-27 10:10:00,84.41,84.46,84.38,84.46,27400.0,70.9715,71.0135,70.9462,71.0135,27400.0
2010-09-27 10:15:00,84.46,84.46,84.39,84.43,27900.0,71.0135,71.0135,70.9547,70.9883,27900.0
2010-09-27 10:20:00,84.41,84.45,84.33,84.4,31700.0,70.9715,71.0051,70.9042,70.9631,31700.0
2010-09-27 10:25:00,84.41,84.6,84.4,84.57,24400.0,70.9715,71.1312,70.9631,71.106,24400.0
2010-09-27 10:30:00,84.56,84.61,84.39,84.4,38700.0,71.0976,71.1396,70.9547,70.9631,38700.0
2010-09-27 10:35:00,84.39,84.4,84.25,84.36,11900.0,70.9547,70.9631,70.8369,70.9294,11900.0
2010-09-27 10:40:00,84.36,84.48,84.33,84.38,22000.0,70.9294,71.0303,70.9042,70.9462,22000.0
2010-09-27 10:45:00,84.43,84.52,84.36,84.51,16400.0,70.9883,71.064,70.9294,71.0555,16400.0
2010-09-27 10:50:00,84.5,84.55,84.44,84.5,24900.0,71.0471,71.0892,70.9967,71.0471,24900.0
2010-09-27 10:55:00,84.5,84.62,84.49,84.6,28000.0,71.0471,71.148,71.0387,71.1312,28000.0
2010-09-27 11:00:00,84.61,84.61,84.45,84.5,44900.0,71.1396,71.1396,71.0051,71.0471,44900.0
2010-09-27 11:05:00,84.5,84.51,84.45,84.5,29600.0,71.0471,71.0555,71.0051,71.0471,29600.0
2010-09-27 11:10:00,84.52,84.66,84.5,84.52,26400.0,71.064,71.1817,71.0471,71.064,26400.0
2010-09-27 11:15:00,84.54,84.59,84.45,84.5,40900.0,71.0808,71.1228,71.0051,71.0471,40900.0
2010-09-27 11:20:00,84.47,84.63,84.45,84.62,15400.0,71.0219,71.1564,71.0051,71.148,15400.0
2010-09-27 11:25:00,84.64,84.73,84.63,84.7,16900.0,71.1649,71.2405,71.1564,71.2153,16900.0
2010-09-27 11:30:00,84.7,84.72,84.52,84.52,20000.0,71.2153,71.2321,71.064,71.064,20000.0
2010-09-27 11:35:00,84.55,84.55,84.44,84.47,26000.0,71.0892,71.0892,70.9967,71.0219,26000.0
2010-09-27 11:40:00,84.47,84.61,84.44,84.55,15500.0,71.0219,71.1396,70.9967,71.0892,15500.0
2010-09-27 11:45:00,84.55,84.7,84.53,84.62,25300.0,71.0892,71.2153,71.0724,71.148,25300.0
2010-09-27 11:50:00,84.61,84.63,84.51,84.54,12300.0,71.1396,71.1564,71.0555,71.0808,12300.0
2010-09-27 11:55:00,84.54,84.59,84.47,84.47,10900.0,71.0808,71.1228,71.0219,71.0219,10900.0
2010-09-27 12:00:00,84.48,84.57,84.47,84.52,9600.0,71.0303,71.106,71.0219,71.064,9600.0
2010-09-27 12:05:00,84.52,84.54,84.45,84.46,9100.0,71.064,71.0808,71.0051,71.0135,9100.0
2010-09-27 12:10:00,84.45,84.56,84.41,84.42,19500.0,71.0051,71.0976,70.9715,70.9799,19500.0
2010-09-27 12:15:00,84.43,84.48,84.36,84.44,10600.0,70.9883,71.0303,70.9294,70.9967,10600.0
2010-09-27 12:20:00,84.44,84.48,84.23,84.37,27100.0,70.9967,71.0303,70.8201,70.9378,27100.0
2010-09-27 12:25:00,84.34,84.48,84.33,84.45,6800.0,70.9126,71.0303,70.9042,71.0051,6800.0
2010-09-27 12:30:00,84.44,84.46,84.34,84.4,11800.0,70.9967,71.0135,70.9126,70.9631,11800.0
2010-09-27 12:35:00,84.39,84.49,84.38,84.38,8100.0,70.9547,71.0387,70.9462,70.9462,8100.0
2010-09-27 12:40:00,84.37,84.41,84.3,84.37,15500.0,70.9378,70.9715,70.879,70.9378,15500.0
2010-09-27 12:45:00,84.38,84.42,84.31,84.34,9100.0,70.9462,70.9799,70.8874,70.9126,9100.0
2010-09-27 12:50:00,84.33,84.35,84.27,84.35,7900.0,70.9042,70.921,70.8538,70.921,7900.0
2010-09-27 12:55:00,84.33,84.34,84.25,84.25,7100.0,70.9042,70.9126,70.8369,70.8369,7100.0
2010-09-27 13:00:00,84.27,84.28,84.14,84.22,16600.0,70.8538,70.8622,70.7445,70.8117,16600.0
2010-09-27 13:05:00,84.23,84.25,84.14,84.15,24900.0,70.8201,70.8369,70.7445,70.7529,24900.0
2010-09-27 13:10:00,84.15,84.19,84.07,84.07,19000.0,70.7529,70.7865,70.6856,70.6856,19000.0
2010-09-27 13:15:00,84.08,84.1,83.97,84.0,46400.0,70.694,70.7108,70.6015,70.6267,46400.0
2010-09-27 13:20:00,84.0,84.02,83.95,83.98,18300.0,70.6267,70.6436,70.5847,70.6099,18300.0
2010-09-27 13:25:00,83.97,84.03,83.95,84.0,28000.0,70.6015,70.652,70.5847,70.6267,28000.0
2010-09-27 13:30:00,83.98,84.03,83.97,84.01,40700.0,70.6099,70.652,70.6015,70.6352,40700.0
2010-09-27 13:35:00,84.01,84.04,83.95,84.02,15000.0,70.6352,70.6604,70.5847,70.6436,15000.0
2010-09-27 13:40:00,84.03,84.05,84.0,84.04,32000.0,70.652,70.6688,70.6267,70.6604,32000.0
2010-09-27 13:45:00,84.04,84.24,84.04,84.14,35400.0,70.6604,70.8285,70.6604,70.7445,35400.0
2010-09-27 13:50:00,84.14,84.18,84.12,84.16,15000.0,70.7445,70.7781,70.7276,70.7613,15000.0
2010-09-27 13:55:00,84.16,84.21,84.14,84.15,61900.0,70.7613,70.8033,70.7445,70.7529,61900.0
2010-09-27 14:00:00,84.14,84.51,84.13,84.5,71200.0,70.7445,71.0555,70.736,71.0471,71200.0
2010-09-27 14:05:00,84.5,84.57,84.44,84.44,44300.0,71.0471,71.106,70.9967,70.9967,44300.0
2010-09-27 14:10:00,84.44,84.5,84.4,84.44,16400.0,70.9967,71.0471,70.9631,70.9967,16400.0
2010-09-27 14:15:00,84.45,84.59,84.45,84.5,23800.0,71.0051,71.1228,71.0051,71.0471,23800.0
2010-09-27 14:20:00,84.5,84.52,84.36,84.39,19800.0,71.0471,71.064,70.9294,70.9547,19800.0
2010-09-27 14:25:00,84.38,84.46,84.38,84.42,5200.0,70.9462,71.0135,70.9462,70.9799,5200.0
2010-09-27 14:30:00,84.45,84.49,84.31,84.33,14900.0,71.0051,71.0387,70.8874,70.9042,14900.0
2010-09-27 14:35:00,84.31,84.34,84.24,84.31,27000.0,70.8874,70.9126,70.8285,70.8874,27000.0
2010-09-27 14:40:00,84.33,84.43,84.25,84.4,45200.0,70.9042,70.9883,70.8369,70.9631,45200.0
2010-09-27 14:45:00,84.4,84.41,84.27,84.32,21800.0,70.9631,70.9715,70.8538,70.8958,21800.0
2010-09-27 14:50:00,84.3,84.33,84.24,84.28,23300.0,70.879,70.9042,70.8285,70.8622,23300.0
2010-09-27 14:55:00,84.27,84.32,84.14,84.14,16400.0,70.8538,70.8958,70.7445,70.7445,16400.0
2010-09-27 15:00:00,84.13,84.22,84.08,84.19,32300.0,70.736,70.8117,70.694,70.7865,32300.0
2010-09-27 15:05:00,84.2,84.3,84.17,84.29,16000.0,70.7949,70.879,70.7697,70.8706,16000.0
2010-09-27 15:10:00,84.3,84.34,84.29,84.31,14900.0,70.879,70.9126,70.8706,70.8874,14900.0
2010-09-27 15:15:00,84.31,84.34,84.23,84.28,13400.0,70.8874,70.9126,70.8201,70.8622,13400.0
2010-09-27 15:20:00,84.29,84.34,84.24,84.29,13200.0,70.8706,70.9126,70.8285,70.8706,13200.0
2010-09-27 15:25:00,84.28,84.29,84.18,84.2,11600.0,70.8622,70.8706,70.7781,70.7949,11600.0
2010-09-27 15:30:00,84.2,84.2,84.12,84.15,22200.0,70.7949,70.7949,70.7276,70.7529,22200.0
2010-09-27 15:35:00,84.16,84.17,84.12,84.12,35400.0,70.7613,70.7697,70.7276,70.7276,35400.0
2010-09-27 15:40:00,84.13,84.13,84.04,84.09,40100.0,70.736,70.736,70.6604,70.7024,40100.0
2010-09-27 15:45:00,84.09,84.1,84.01,84.06,65500.0,70.7024,70.7108,70.6352,70.6772,65500.0
2010-09-27 15:50:00,84.05,84.07,84.03,84.06,127900.0,70.6688,70.6856,70.652,70.6772,127900.0
2010-09-27 15:55:00,84.06,84.11,84.03,84.06,104900.0,70.6772,70.7192,70.652,70.6772,104900.0
2010-09-28 09:30:00,84.06,84.45,84.06,84.44,40000.0,70.6772,71.0051,70.6772,70.9967,40000.0
2010-09-28 09:35:00,84.43,84.43,83.81,83.81,24200.0,70.9883,70.9883,70.467,70.467,24200.0
2010-09-28 09:40:00,83.81,83.9,83.41,83.5,54200.0,70.467,70.5427,70.1307,70.2063,54200.0
2010-09-28 09:45:00,83.49,83.63,83.26,83.43,31400.0,70.1979,70.3156,70.0046,70.1475,31400.0
2010-09-28 09:50:00,83.51,83.82,83.5,83.65,16200.0,70.2148,70.4754,70.2063,70.3325,16200.0
2010-09-28 09:55:00,83.68,83.7,83.46,83.66,48200.0,70.3577,70.3745,70.1727,70.3409,48200.0
2010-09-28 10:00:00,83.59,83.6,82.77,83.0,75100.0,70.282,70.2904,69.5926,69.7859,75100.0
2010-09-28 10:05:00,83.0,83.02,82.76,82.91,43600.0,69.7859,69.8028,69.5842,69.7103,43600.0
2010-09-28 10:10:00,82.9,83.03,82.79,82.92,45400.0,69.7019,69.8112,69.6094,69.7187,45400.0
2010-09-28 10:15:00,82.95,83.17,82.89,83.09,31900.0,69.7439,69.9289,69.6935,69.8616,31900.0
2010-09-28 10:20:00,83.09,83.33,83.09,83.28,28800.0,69.8616,70.0634,69.8616,70.0214,28800.0
2010-09-28 10:25:00,83.3,83.66,83.11,83.15,42100.0,70.0382,70.3409,69.8784,69.9121,42100.0
2010-09-28 10:30:00,83.17,83.35,83.16,83.23,42400.0,69.9289,70.0802,69.9205,69.9793,42400.0
2010-09-28 10:35:00,83.22,83.35,83.19,83.31,22300.0,69.9709,70.0802,69.9457,70.0466,22300.0
2010-09-28 10:40:00,83.29,83.38,83.19,83.22,28300.0,70.0298,70.1055,69.9457,69.9709,28300.0
2010-09-28 10:45:00,83.22,83.33,83.22,83.26,29000.0,69.9709,70.0634,69.9709,70.0046,29000.0
2010-09-28 10:50:00,83.27,83.38,83.25,83.28,14500.0,70.013,70.1055,69.9961,70.0214,14500.0
2010-09-28 10:55:00,83.26,83.46,83.26,83.39,16000.0,70.0046,70.1727,70.0046,70.1139,16000.0
2010-09-28 11:00:00,83.41,83.57,83.34,83.38,30900.0,70.1307,70.2652,70.0718,70.1055,30900.0
2010-09-28 11:05:00,83.37,83.45,83.24,83.28,13900.0,70.097,70.1643,69.9877,70.0214,13900.0
2010-09-28 11:10:00,83.29,83.51,83.27,83.46,34800.0,70.0298,70.2148,70.013,70.1727,34800.0
2010-09-28 11:15:00,83.49,83.58,83.4,83.56,24000.0,70.1979,70.2736,70.1223,70.2568,24000.0
2010-09-28 11:20:00,83.56,83.64,83.53,83.59,13400.0,70.2568,70.3241,70.2316,70.282,13400.0
2010-09-28 11:25:00,83.61,83.83,83.57,83.71,31600.0,70.2988,70.4838,70.2652,70.3829,31600.0
2010-09-28 11:30:00,83.74,83.93,83.74,83.85,13200.0,70.4081,70.5679,70.4081,70.5006,13200.0
2010-09-28 11:35:00,83.84,83.91,83.76,83.76,16900.0,70.4922,70.5511,70.425,70.425,16900.0
2010-09-28 11:40:00,83.78,83.92,83.78,83.84,16400.0,70.4418,70.5595,70.4418,70.4922,16400.0
2010-09-28 11:45:00,83.84,83.91,83.78,83.87,10500.0,70.4922,70.5511,70.4418,70.5174,10500.0
2010-09-28 11:50:00,83.88,83.88,83.62,83.62,35100.0,70.5258,70.5258,70.3072,70.3072,35100.0
2010-09-28 11:55:00,83.63,83.63,83.46,83.47,17000.0,70.3156,70.3156,70.1727,70.1811,17000.0
2010-09-28 12:00:00,83.47,83.5,83.3,83.32,14200.0,70.1811,70.2063,70.0382,70.055,14200.0
2010-09-28 12:05:00,83.32,83.35,83.19,83.32,14700.0,70.055,70.0802,69.9457,70.055,14700.0
2010-09-28 12:10:00,83.35,83.51,83.35,83.46,12300.0,70.0802,70.2148,70.0802,70.1727,12300.0
2010-09-28 12:15:00,83.46,83.54,83.43,83.47,20200.0,70.1727,70.24,70.1475,70.1811,20200.0
2010-09-28 12:20:00,83.49,83.68,83.48,83.66,28100.0,70.1979,70.3577,70.1895,70.3409,28100.0
2010-09-28 12:25:00,83.68,83.77,83.56,83.7,12500.0,70.3577,70.4334,70.2568,70.3745,12500.0
2010-09-28 12:30:00,83.7,83.73,83.55,83.56,13900.0,70.3745,70.3997,70.2484,70.2568,13900.0
2010-09-28 12:35:00,83.56,83.66,83.55,83.59,8600.0,70.2568,70.3409,70.2484,70.282,8600.0
2010-09-28 12:40:00,83.58,83.62,83.56,83.62,2300.0,70.2736,70.3072,70.2568,70.3072,2300.0
2010-09-28 12:45:00,83.61,83.7,83.6,83.62,10300.0,70.2988,70.3745,70.2904,70.3072,10300.0
2010-09-28 12:50:00,83.63,83.63,83.55,83.56,8400.0,70.3156,70.3156,70.2484,70.2568,8400.0
2010-09-28 12:55:00,83.57,83.61,83.49,83.5,35400.0,70.2652,70.2988,70.1979,70.2063,35400.0
2010-09-28 13:00:00,83.5,83.5,83.33,83.33,16000.0,70.2063,70.2063,70.0634,70.0634,16000.0
2010-09-28 13:05:00,83.34,83.45,83.26,83.35,38100.0,70.0718,70.1643,70.0046,70.0802,38100.0
2010-09-28 13:10:00,83.35,83.44,83.29,83.42,77500.0,70.0802,70.1559,70.0298,70.1391,77500.0
2010-09-28 13:15:00,83.41,83.51,83.39,83.49,13300.0,70.1307,70.2148,70.1139,70.1979,13300.0
2010-09-28 13:20:00,83.51,83.64,83.51,83.64,6900.0,70.2148,70.3241,70.2148,70.3241,6900.0
2010-09-28 13:25:00,83.64,83.84,83.63,83.84,39800.0,70.3241,70.4922,70.3156,70.4922,39800.0
2010-09-28 13:30:00,83.85,83.91,83.82,83.89,26400.0,70.5006,70.5511,70.4754,70.5343,26400.0
2010-09-28 13:35:00,83.89,84.09,83.89,84.04,26300.0,70.5343,70.7024,70.5343,70.6604,26300.0
2010-09-28 13:40:00,84.06,84.25,84.06,84.25,40400.0,70.6772,70.8369,70.6772,70.8369,40400.0
2010-09-28 13:45:00,84.22,84.25,84.14,84.17,23800.0,70.8117,70.8369,70.7445,70.7697,23800.0
2010-09-28 13:50:00,84.18,84.46,84.17,84.39,37400.0,70.7781,71.0135,70.7697,70.9547,37400.0
2010-09-28 13:55:00,84.39,84.54,84.37,84.46,37800.0,70.9547,71.0808,70.9378,71.0135,37800.0
2010-09-28 14:00:00,84.44,84.46,84.26,84.26,15000.0,70.9967,71.0135,70.8453,70.8453,15000.0
2010-09-28 14:05:00,84.26,84.32,84.22,84.27,27700.0,70.8453,70.8958,70.8117,70.8538,27700.0
2010-09-28 14:10:00,84.29,84.37,84.28,84.31,17600.0,70.8706,70.9378,70.8622,70.8874,17600.0
2010-09-28 14:15:00,84.3,84.42,84.29,84.34,28800.0,70.879,70.9799,70.8706,70.9126,28800.0
2010-09-28 14:20:00,84.36,84.51,84.36,84.37,39500.0,70.9294,71.0555,70.9294,70.9378,39500.0
2010-09-28 14:25:00,84.4,84.42,84.18,84.2,26900.0,70.9631,70.9799,70.7781,70.7949,26900.0
2010-09-28 14:30:00,84.18,84.22,84.12,84.17,76700.0,70.7781,70.8117,70.7276,70.7697,76700.0
2010-09-28 14:35:00,84.18,84.18,84.02,84.14,49900.0,70.7781,70.7781,70.6436,70.7445,49900.0
2010-09-28 14:40:00,84.14,84.2,84.01,84.16,55900.0,70.7445,70.7949,70.6352,70.7613,55900.0
2010-09-28 14:45:00,84.14,84.15,83.92,84.06,48500.0,70.7445,70.7529,70.5595,70.6772,48500.0
2010-09-28 14:50:00,84.07,84.15,84.05,84.12,23300.0,70.6856,70.7529,70.6688,70.7276,23300.0
2010-09-28 14:55:00,84.12,84.19,84.02,84.18,37200.0,70.7276,70.7865,70.6436,70.7781,37200.0
2010-09-28 15:00:00,84.18,84.2,84.05,84.16,40000.0,70.7781,70.7949,70.6688,70.7613,40000.0
2010-09-28 15:05:00,84.16,84.25,84.13,84.2,52900.0,70.7613,70.8369,70.736,70.7949,52900.0
2010-09-28 15:10:00,84.21,84.25,84.08,84.23,59700.0,70.8033,70.8369,70.694,70.8201,59700.0
2010-09-28 15:15:00,84.23,84.43,84.16,84.43,50400.0,70.8201,70.9883,70.7613,70.9883,50400.0
2010-09-28 15:20:00,84.43,84.48,84.35,84.35,22200.0,70.9883,71.0303,70.921,70.921,22200.0
2010-09-28 15:25:00,84.36,84.45,84.29,84.33,33000.0,70.9294,71.0051,70.8706,70.9042,33000.0
2010-09-28 15:30:00,84.33,84.52,84.3,84.51,58000.0,70.9042,71.064,70.879,71.0555,58000.0
2010-09-28 15:35:00,84.5,84.65,84.49,84.65,43600.0,71.0471,71.1733,71.0387,71.1733,43600.0
2010-09-28 15:40:00,84.66,84.69,84.51,84.56,64800.0,71.1817,71.2069,71.0555,71.0976,64800.0
2010-09-28 15:45:00,84.56,84.73,84.55,84.69,90400.0,71.0976,71.2405,71.0892,71.2069,90400.0
2010-09-28 15:50:00,84.69,84.82,84.67,84.8,102600.0,71.2069,71.3162,71.1901,71.2994,102600.0
2010-09-28 15:55:00,84.81,84.86,84.67,84.67,222200.0,71.3078,71.3498,71.1901,71.1901,222200.0
2010-09-29 09:30:00,84.51,84.51,84.15,84.17,25000.0,71.0555,71.0555,70.7529,70.7697,25000.0
2010-09-29 09:35:00,84.15,84.54,84.11,84.49,125700.0,70.7529,71.0808,70.7192,71.0387,125700.0
2010-09-29 09:40:00,84.51,84.62,84.47,84.56,24800.0,71.0555,71.148,71.0219,71.0976,24800.0
2010-09-29 09:45:00,84.54,84.81,84.45,84.45,35900.0,71.0808,71.3078,71.0051,71.0051,35900.0
2010-09-29 09:50:00,84.45,84.46,84.08,84.08,18400.0,71.0051,71.0135,70.694,70.694,18400.0
2010-09-29 09:55:00,84.06,84.28,84.01,84.28,25600.0,70.6772,70.8622,70.6352,70.8622,25600.0
2010-09-29 10:00:00,84.22,84.61,84.22,84.48,88100.0,70.8117,71.1396,70.8117,71.0303,88100.0
2010-09-29 10:05:00,84.48,84.63,84.45,84.52,28700.0,71.0303,71.1564,71.0051,71.064,28700.0
2010-09-29 10:10:00,84.53,84.85,84.48,84.7,95600.0,71.0724,71.3414,71.0303,71.2153,95600.0
2010-09-29 10:15:00,84.72,84.75,84.37,84.5,49400.0,71.2321,71.2573,70.9378,71.0471,49400.0
2010-09-29 10:20:00,84.5,84.5,84.37,84.37,23800.0,71.0471,71.0471,70.9378,70.9378,23800.0
2010-09-29 10:25:00,84.38,84.58,84.2,84.58,40000.0,70.9462,71.1144,70.7949,71.1144,40000.0
2010-09-29 10:30:00,84.6,84.95,84.59,84.89,43400.0,71.1312,71.4255,71.1228,71.375,43400.0
2010-09-29 10:35:00,84.9,84.9,84.7,84.86,34600.0,71.3835,71.3835,71.2153,71.3498,34600.0
2010-09-29 10:40:00,84.88,84.95,84.49,84.59,41000.0,71.3666,71.4255,71.0387,71.1228,41000.0
2010-09-29 10:45:00,84.57,84.61,84.48,84.56,13700.0,71.106,71.1396,71.0303,71.0976,13700.0
2010-09-29 10:50:00,84.56,84.86,84.52,84.86,35100.0,71.0976,71.3498,71.064,71.3498,35100.0
2010-09-29 10:55:00,84.84,85.0,84.74,85.0,150000.0,71.333,71.4675,71.2489,71.4675,150000.0
2010-09-29 11:00:00,85.0,85.07,84.85,84.98,62300.0,71.4675,71.5264,71.3414,71.4507,62300.0
2010-09-29 11:05:00,84.98,85.2,84.89,84.89,181000.0,71.4507,71.6357,71.375,71.375,181000.0
2010-09-29 11:10:00,84.91,84.91,84.8,84.81,44900.0,71.3919,71.3919,71.2994,71.3078,44900.0
2010-09-29 11:15:00,84.81,84.86,84.7,84.76,48300.0,71.3078,71.3498,71.2153,71.2657,48300.0
2010-09-29 11:20:00,84.77,84.83,84.67,84.75,26800.0,71.2742,71.3246,71.1901,71.2573,26800.0
2010-09-29 11:25:00,84.76,84.84,84.74,84.77,52000.0,71.2657,71.333,71.2489,71.2742,52000.0
2010-09-29 11:30:00,84.8,84.89,84.62,84.64,31900.0,71.2994,71.375,71.148,71.1649,31900.0
2010-09-29 11:35:00,84.62,84.73,84.62,84.68,26200.0,71.148,71.2405,71.148,71.1985,26200.0
2010-09-29 11:40:00,84.64,84.72,84.51,84.54,40400.0,71.1649,71.2321,71.0555,71.0808,40400.0
2010-09-29 11:45:00,84.55,84.7,84.54,84.54,24300.0,71.0892,71.2153,71.0808,71.0808,24300.0
2010-09-29 11:50:00,84.56,84.58,84.39,84.52,20500.0,71.0976,71.1144,70.9547,71.064,20500.0
2010-09-29 11:55:00,84.52,84.59,84.49,84.51,16100.0,71.064,71.1228,71.0387,71.0555,16100.0
2010-09-29 12:00:00,84.52,84.64,84.51,84.54,17100.0,71.064,71.1649,71.0555,71.0808,17100.0
2010-09-29 12:05:00,84.54,84.55,84.48,84.54,16500.0,71.0808,71.0892,71.0303,71.0808,16500.0
2010-09-29 12:10:00,84.56,84.59,84.5,84.58,12600.0,71.0976,71.1228,71.0471,71.1144,12600.0
2010-09-29 12:15:00,84.59,84.66,84.56,84.58,9800.0,71.1228,71.1817,71.0976,71.1144,9800.0
2010-09-29 12:20:00,84.59,84.78,84.56,84.7,34900.0,71.1228,71.2826,71.0976,71.2153,34900.0
2010-09-29 12:25:00,84.7,84.72,84.6,84.65,13800.0,71.2153,71.2321,71.1312,71.1733,13800.0
2010-09-29 12:30:00,84.64,84.67,84.51,84.51,26600.0,71.1649,71.1901,71.0555,71.0555,26600.0
2010-09-29 12:35:00,84.51,84.68,84.5,84.68,16700.0,71.0555,71.1985,71.0471,71.1985,16700.0
2010-09-29 12:40:00,84.67,84.77,84.63,84.72,10800.0,71.1901,71.2742,71.1564,71.2321,10800.0
2010-09-29 12:45:00,84.66,84.67,84.58,84.67,9800.0,71.1817,71.1901,71.1144,71.1901,9800.0
2010-09-29 12:50:00,84.68,84.78,84.66,84.76,8600.0,71.1985,71.2826,71.1817,71.2657,8600.0
2010-09-29 12:55:00,84.74,84.75,84.53,84.54,7600.0,71.2489,71.2573,71.0724,71.0808,7600.0
2010-09-29 13:00:00,84.53,84.58,84.42,84.56,40600.0,71.0724,71.1144,70.9799,71.0976,40600.0
2010-09-29 13:05:00,84.59,84.6,84.47,84.5,18000.0,71.1228,71.1312,71.0219,71.0471,18000.0
2010-09-29 13:10:00,84.52,84.54,84.43,84.46,14400.0,71.064,71.0808,70.9883,71.0135,14400.0
2010-09-29 13:15:00,84.45,84.49,84.45,84.49,5000.0,71.0051,71.0387,71.0051,71.0387,5000.0
2010-09-29 13:20:00,84.46,84.49,84.45,84.47,2000.0,71.0135,71.0387,71.0051,71.0219,2000.0
2010-09-29 13:25:00,84.47,84.53,84.43,84.46,4400.0,71.0219,71.0724,70.9883,71.0135,4400.0
2010-09-29 13:30:00,84.42,84.48,84.38,84.43,8400.0,70.9799,71.0303,70.9462,70.9883,8400.0
2010-09-29 13:35:00,84.42,84.45,84.27,84.33,12800.0,70.9799,71.0051,70.8538,70.9042,12800.0
2010-09-29 13:40:00,84.34,84.41,84.28,84.4,21000.0,70.9126,70.9715,70.8622,70.9631,21000.0
2010-09-29 13:45:00,84.44,84.5,84.32,84.45,10100.0,70.9967,71.0471,70.8958,71.0051,10100.0
2010-09-29 13:50:00,84.47,84.52,84.39,84.52,15800.0,71.0219,71.064,70.9547,71.064,15800.0
2010-09-29 13:55:00,84.52,84.68,84.5,84.68,11800.0,71.064,71.1985,71.0471,71.1985,11800.0
2010-09-29 14:00:00,84.68,85.25,84.68,85.14,214700.0,71.1985,71.6777,71.1985,71.5852,214700.0
2010-09-29 14:05:00,85.1,85.31,85.1,85.25,171900.0,71.5516,71.7282,71.5516,71.6777,171900.0
2010-09-29 14:10:00,85.25,85.56,85.15,85.52,327600.0,71.6777,71.9384,71.5937,71.9048,327600.0
2010-09-29 14:15:00,85.52,85.67,85.38,85.42,101200.0,71.9048,72.0309,71.787,71.8207,101200.0
2010-09-29 14:20:00,85.43,85.7,85.39,85.62,55300.0,71.8291,72.0561,71.7954,71.9888,55300.0
2010-09-29 14:25:00,85.62,85.63,85.38,85.4,58100.0,71.9888,71.9972,71.787,71.8039,58100.0
2010-09-29 14:30:00,85.4,85.6,85.34,85.56,32300.0,71.8039,71.972,71.7534,71.9384,32300.0
2010-09-29 14:35:00,85.55,85.66,85.53,85.65,62600.0,71.93,72.0225,71.9132,72.0141,62600.0
2010-09-29 14:40:00,85.66,85.7,85.59,85.62,40800.0,72.0225,72.0561,71.9636,71.9888,40800.0
2010-09-29 14:45:00,85.62,85.75,85.6,85.69,57800.0,71.9888,72.0981,71.972,72.0477,57800.0
2010-09-29 14:50:00,85.69,85.79,85.66,85.79,50600.0,72.0477,72.1318,72.0225,72.1318,50600.0
2010-09-29 14:55:00,85.77,85.98,85.75,85.98,57600.0,72.1149,72.2915,72.0981,72.2915,57600.0
2010-09-29 15:00:00,85.96,85.96,85.84,85.92,69600.0,72.2747,72.2747,72.1738,72.2411,69600.0
2010-09-29 15:05:00,85.91,85.92,85.73,85.81,150400.0,72.2327,72.2411,72.0813,72.1486,150400.0
2010-09-29 15:10:00,85.82,85.84,85.66,85.79,102900.0,72.157,72.1738,72.0225,72.1318,102900.0
2010-09-29 15:15:00,85.76,85.78,85.48,85.59,76800.0,72.1065,72.1234,71.8711,71.9636,76800.0
2010-09-29 15:20:00,85.56,85.87,85.54,85.86,81200.0,71.9384,72.199,71.9216,72.1906,81200.0
2010-09-29 15:25:00,85.89,86.09,85.89,86.06,146000.0,72.2158,72.384,72.2158,72.3588,146000.0
2010-09-29 15:30:00,86.04,86.04,85.91,85.93,118300.0,72.342,72.342,72.2327,72.2495,118300.0
2010-09-29 15:35:00,85.93,86.19,85.89,86.12,143700.0,72.2495,72.4681,72.2158,72.4092,143700.0
2010-09-29 15:40:00,86.14,86.21,85.84,85.9,113200.0,72.426,72.4849,72.1738,72.2243,113200.0
2010-09-29 15:45:00,85.9,86.44,85.9,86.42,226200.0,72.2243,72.6783,72.2243,72.6615,226200.0
2010-09-29 15:50:00,86.43,86.55,86.28,86.49,221200.0,72.6699,72.7708,72.5438,72.7203,221200.0
2010-09-29 15:55:00,86.49,86.57,86.35,86.4,325200.0,72.7203,72.7876,72.6026,72.6446,325200.0
2010-09-30 09:30:00,87.0,88.4,87.0,88.36,248400.0,73.1491,74.3262,73.1491,74.2926,248400.0
2010-09-30 09:35:00,88.29,88.39,87.77,87.87,89200.0,74.2338,74.3178,73.7965,73.8806,89200.0
2010-09-30 09:40:00,87.88,88.31,87.6,88.13,117500.0,73.889,74.2506,73.6536,74.0992,117500.0
2010-09-30 09:45:00,88.17,88.46,88.17,88.27,91400.0,74.1329,74.3767,74.1329,74.2169,91400.0
2010-09-30 09:50:00,88.26,88.26,87.75,87.89,96600.0,74.2085,74.2085,73.7797,73.8974,96600.0
2010-09-30 09:55:00,87.9,87.94,87.77,87.83,75200.0,73.9058,73.9395,73.7965,73.847,75200.0
2010-09-30 10:00:00,87.83,88.08,87.7,87.93,90600.0,73.847,74.0572,73.7377,73.9311,90600.0
2010-09-30 10:05:00,87.95,88.02,87.74,87.85,59300.0,73.9479,74.0067,73.7713,73.8638,59300.0
2010-09-30 10:10:00,87.87,87.9,87.41,87.5,98900.0,73.8806,73.9058,73.4939,73.5695,98900.0
2010-09-30 10:15:00,87.53,87.93,87.52,87.75,67900.0,73.5947,73.9311,73.5863,73.7797,67900.0
2010-09-30 10:20:00,87.72,87.86,87.56,87.74,72100.0,73.7545,73.8722,73.62,73.7713,72100.0
2010-09-30 10:25:00,87.73,87.88,87.65,87.79,34700.0,73.7629,73.889,73.6956,73.8134,34700.0
2010-09-30 10:30:00,87.79,87.93,87.75,87.84,42200.0,73.8134,73.9311,73.7797,73.8554,42200.0
2010-09-30 10:35:00,87.87,87.91,87.72,87.78,25700.0,73.8806,73.9142,73.7545,73.8049,25700.0
2010-09-30 10:40:00,87.78,88.01,87.75,87.97,51200.0,73.8049,73.9983,73.7797,73.9647,51200.0
2010-09-30 10:45:00,87.97,88.01,87.68,87.75,53500.0,73.9647,73.9983,73.7209,73.7797,53500.0
2010-09-30 10:50:00,87.74,87.81,87.6,87.66,43600.0,73.7713,73.8302,73.6536,73.7041,43600.0
2010-09-30 10:55:00,87.62,87.69,87.31,87.33,59200.0,73.6704,73.7293,73.4098,73.4266,59200.0
2010-09-30 11:00:00,87.33,87.57,87.23,87.46,136800.0,73.4266,73.6284,73.3425,73.5359,136800.0
2010-09-30 11:05:00,87.47,87.61,87.34,87.34,52700.0,73.5443,73.662,73.435,73.435,52700.0
2010-09-30 11:10:00,87.34,87.5,87.26,87.38,69200.0,73.435,73.5695,73.3677,73.4686,69200.0
2010-09-30 11:15:00,87.38,87.39,86.9,87.0,73600.0,73.4686,73.477,73.065,73.1491,73600.0
2010-09-30 11:20:00,87.02,87.02,86.56,86.6,87100.0,73.1659,73.1659,72.7792,72.8128,87100.0
2010-09-30 11:25:00,86.57,86.64,86.36,86.57,95700.0,72.7876,72.8464,72.611,72.7876,95700.0
2010-09-30 11:30:00,86.57,86.59,86.42,86.49,90600.0,72.7876,72.8044,72.6615,72.7203,90600.0
2010-09-30 11:35:00,86.47,86.5,86.27,86.28,75500.0,72.7035,72.7287,72.5353,72.5438,75500.0
2010-09-30 11:40:00,86.28,86.36,86.21,86.32,41500.0,72.5438,72.611,72.4849,72.5774,41500.0
2010-09-30 11:45:00,86.34,86.5,86.29,86.5,45100.0,72.5942,72.7287,72.5522,72.7287,45100.0
2010-09-30 11:50:00,86.47,86.55,86.38,86.46,120700.0,72.7035,72.7708,72.6278,72.6951,120700.0
2010-09-30 11:55:00,86.46,86.55,86.45,86.55,38800.0,72.6951,72.7708,72.6867,72.7708,38800.0
2010-09-30 12:00:00,86.53,86.56,86.28,86.34,67800.0,72.754,72.7792,72.5438,72.5942,67800.0
2010-09-30 12:05:00,86.36,86.44,86.26,86.39,56100.0,72.611,72.6783,72.5269,72.6362,56100.0
2010-09-30 12:10:00,86.39,86.41,86.21,86.28,63600.0,72.6362,72.6531,72.4849,72.5438,63600.0
2010-09-30 12:15:00,86.28,86.32,86.22,86.25,25500.0,72.5438,72.5774,72.4933,72.5185,25500.0
2010-09-30 12:20:00,86.26,86.3,86.13,86.15,52200.0,72.5269,72.5606,72.4176,72.4345,52200.0
2010-09-30 12:25:00,86.18,86.25,86.1,86.13,21200.0,72.4597,72.5185,72.3924,72.4176,21200.0
2010-09-30 12:30:00,86.14,86.27,86.06,86.27,30300.0,72.426,72.5353,72.3588,72.5353,30300.0
2010-09-30 12:35:00,86.25,86.41,86.25,86.33,32300.0,72.5185,72.6531,72.5185,72.5858,32300.0
2010-09-30 12:40:00,86.33,86.44,86.3,86.34,24800.0,72.5858,72.6783,72.5606,72.5942,24800.0
2010-09-30 12:45:00,86.36,86.53,86.33,86.4,42100.0,72.611,72.754,72.5858,72.6446,42100.0
2010-09-30 12:50:00,86.4,86.55,86.39,86.45,29600.0,72.6446,72.7708,72.6362,72.6867,29600.0
2010-09-30 12:55:00,86.45,86.47,86.39,86.45,14200.0,72.6867,72.7035,72.6362,72.6867,14200.0
2010-09-30 13:00:00,86.44,86.45,86.35,86.42,16100.0,72.6783,72.6867,72.6026,72.6615,16100.0
2010-09-30 13:05:00,86.42,86.48,86.34,86.47,21700.0,72.6615,72.7119,72.5942,72.7035,21700.0
2010-09-30 13:10:00,86.47,86.55,86.45,86.48,33100.0,72.7035,72.7708,72.6867,72.7119,33100.0
2010-09-30 13:15:00,86.46,86.52,86.4,86.41,37200.0,72.6951,72.7455,72.6446,72.6531,37200.0
2010-09-30 13:20:00,86.44,86.46,86.36,86.45,20100.0,72.6783,72.6951,72.611,72.6867,20100.0
2010-09-30 13:25:00,86.44,86.49,86.36,86.49,37000.0,72.6783,72.7203,72.611,72.7203,37000.0
2010-09-30 13:30:00,86.49,86.51,86.38,86.46,34300.0,72.7203,72.7371,72.6278,72.6951,34300.0
2010-09-30 13:35:00,86.46,86.48,86.33,86.33,13300.0,72.6951,72.7119,72.5858,72.5858,13300.0
2010-09-30 13:40:00,86.34,86.39,86.25,86.27,27100.0,72.5942,72.6362,72.5185,72.5353,27100.0
2010-09-30 13:45:00,86.27,86.3,86.18,86.2,19700.0,72.5353,72.5606,72.4597,72.4765,19700.0
2010-09-30 13:50:00,86.18,86.21,86.13,86.15,20600.0,72.4597,72.4849,72.4176,72.4345,20600.0
2010-09-30 13:55:00,86.17,86.2,86.12,86.19,31000.0,72.4513,72.4765,72.4092,72.4681,31000.0
2010-09-30 14:00:00,86.19,86.28,86.17,86.28,46500.0,72.4681,72.5438,72.4513,72.5438,46500.0
2010-09-30 14:05:00,86.28,86.28,86.18,86.21,29700.0,72.5438,72.5438,72.4597,72.4849,29700.0
2010-09-30 14:10:00,86.19,86.19,85.93,85.96,42400.0,72.4681,72.4681,72.2495,72.2747,42400.0
2010-09-30 14:15:00,85.94,85.94,85.81,85.9,39500.0,72.2579,72.2579,72.1486,72.2243,39500.0
2010-09-30 14:20:00,85.9,86.0,85.89,85.93,41700.0,72.2243,72.3083,72.2158,72.2495,41700.0
2010-09-30 14:25:00,85.95,85.98,85.9,85.98,19400.0,72.2663,72.2915,72.2243,72.2915,19400.0
2010-09-30 14:30:00,85.98,86.13,85.98,86.12,23600.0,72.2915,72.4176,72.2915,72.4092,23600.0
2010-09-30 14:35:00,86.12,86.23,86.06,86.07,40200.0,72.4092,72.5017,72.3588,72.3672,40200.0
2010-09-30 14:40:00,86.07,86.18,86.06,86.16,20600.0,72.3672,72.4597,72.3588,72.4429,20600.0
2010-09-30 14:45:00,86.17,86.32,86.16,86.17,47500.0,72.4513,72.5774,72.4429,72.4513,47500.0
2010-09-30 14:50:00,86.18,86.3,86.13,86.24,47200.0,72.4597,72.5606,72.4176,72.5101,47200.0
2010-09-30 14:55:00,86.25,86.34,86.15,86.15,58300.0,72.5185,72.5942,72.4345,72.4345,58300.0
2010-09-30 15:00:00,86.15,86.22,86.01,86.03,47400.0,72.4345,72.4933,72.3167,72.3336,47400.0
2010-09-30 15:05:00,86.04,86.15,86.03,86.12,46700.0,72.342,72.4345,72.3336,72.4092,46700.0
2010-09-30 15:10:00,86.1,86.11,85.69,85.69,135000.0,72.3924,72.4008,72.0477,72.0477,135000.0
2010-09-30 15:15:00,85.71,85.71,85.51,85.54,132800.0,72.0645,72.0645,71.8963,71.9216,132800.0
2010-09-30 15:20:00,85.53,85.73,85.53,85.64,87100.0,71.9132,72.0813,71.9132,72.0056,87100.0
2010-09-30 15:25:00,85.64,85.75,85.6,85.67,106700.0,72.0056,72.0981,71.972,72.0309,106700.0
2010-09-30 15:30:00,85.68,85.82,85.62,85.65,151300.0,72.0393,72.157,71.9888,72.0141,151300.0
2010-09-30 15:35:00,85.64,85.66,85.55,85.57,72900.0,72.0056,72.0225,71.93,71.9468,72900.0
2010-09-30 15:40:00,85.56,85.73,85.55,85.66,69200.0,71.9384,72.0813,71.93,72.0225,69200.0
2010-09-30 15:45:00,85.67,85.68,85.43,85.59,97800.0,72.0309,72.0393,71.8291,71.9636,97800.0
2010-09-30 15:50:00,85.58,85.69,85.57,85.63,120300.0,71.9552,72.0477,71.9468,71.9972,120300.0
2010-09-30 15:55:00,85.64,85.65,85.47,85.5,182800.0,72.0056,72.0141,71.8627,71.8879,182800.0
2010-10-01 09:30:00,86.41,86.84,86.31,86.7,64800.0,72.6531,73.0146,72.569,72.8969,64800.0
2010-10-01 09:35:00,86.7,86.74,86.57,86.68,43900.0,72.8969,72.9305,72.7876,72.8801,43900.0
2010-10-01 09:40:00,86.73,87.0,86.68,86.75,47000.0,72.9221,73.1491,72.8801,72.9389,47000.0
2010-10-01 09:45:00,86.79,86.84,86.6,86.69,29200.0,72.9726,73.0146,72.8128,72.8885,29200.0
2010-10-01 09:50:00,86.71,86.86,86.67,86.79,45900.0,72.9053,73.0314,72.8717,72.9726,45900.0
2010-10-01 09:55:00,86.84,87.42,86.75,87.3,102400.0,73.0146,73.5023,72.9389,73.4014,102400.0
2010-10-01 10:00:00,87.28,87.39,86.56,86.72,105500.0,73.3845,73.477,72.7792,72.9137,105500.0
2010-10-01 10:05:00,86.68,87.04,86.62,86.63,74600.0,72.8801,73.1828,72.8296,72.838,74600.0
2010-10-01 10:10:00,86.62,86.76,86.47,86.61,89900.0,72.8296,72.9473,72.7035,72.8212,89900.0
2010-10-01 10:15:00,86.64,86.69,86.52,86.52,89000.0,72.8464,72.8885,72.7455,72.7455,89000.0
2010-10-01 10:20:00,86.52,86.52,86.02,86.07,73300.0,72.7455,72.7455,72.3251,72.3672,73300.0
2010-10-01 10:25:00,86.08,86.09,85.64,85.73,64700.0,72.3756,72.384,72.0056,72.0813,64700.0
2010-10-01 10:30:00,85.69,85.7,85.41,85.46,78800.0,72.0477,72.0561,71.8123,71.8543,78800.0
2010-10-01 10:35:00,85.43,85.55,85.23,85.35,58300.0,71.8291,71.93,71.6609,71.7618,58300.0
2010-10-01 10:40:00,85.34,85.52,85.29,85.52,44200.0,71.7534,71.9048,71.7114,71.9048,44200.0
2010-10-01 10:45:00,85.49,85.85,85.46,85.76,30600.0,71.8795,72.1822,71.8543,72.1065,30600.0
2010-10-01 10:50:00,85.78,85.89,85.73,85.89,14600.0,72.1234,72.2158,72.0813,72.2158,14600.0
2010-10-01 10:55:00,85.89,85.95,85.75,85.8,18300.0,72.2158,72.2663,72.0981,72.1402,18300.0
2010-10-01 11:00:00,85.81,85.94,85.69,85.76,39600.0,72.1486,72.2579,72.0477,72.1065,39600.0
2010-10-01 11:05:00,85.74,85.79,85.55,85.79,47200.0,72.0897,72.1318,71.93,72.1318,47200.0
2010-10-01 11:10:00,85.76,85.85,85.55,85.55,15200.0,72.1065,72.1822,71.93,71.93,15200.0
2010-10-01 11:15:00,85.57,85.81,85.55,85.78,42600.0,71.9468,72.1486,71.93,72.1234,42600.0
2010-10-01 11:20:00,85.75,85.81,85.57,85.63,20000.0,72.0981,72.1486,71.9468,71.9972,20000.0
2010-10-01 11:25:00,85.64,85.66,85.37,85.47,25500.0,72.0056,72.0225,71.7786,71.8627,25500.0
2010-10-01 11:30:00,85.46,85.52,85.36,85.5,22900.0,71.8543,71.9048,71.7702,71.8879,22900.0
2010-10-01 11:35:00,85.53,85.79,85.53,85.74,19100.0,71.9132,72.1318,71.9132,72.0897,19100.0
2010-10-01 11:40:00,85.73,85.77,85.7,85.7,22700.0,72.0813,72.1149,72.0561,72.0561,22700.0
2010-10-01 11:45:00,85.73,85.77,85.68,85.77,16200.0,72.0813,72.1149,72.0393,72.1149,16200.0
2010-10-01 11:50:00,85.76,85.77,85.64,85.64,19500.0,72.1065,72.1149,72.0056,72.0056,19500.0
2010-10-01 11:55:00,85.63,85.83,85.63,85.78,18400.0,71.9972,72.1654,71.9972,72.1234,18400.0
2010-10-01 12:00:00,85.79,85.82,85.7,85.71,16700.0,72.1318,72.157,72.0561,72.0645,16700.0
2010-10-01 12:05:00,85.72,85.88,85.72,85.83,34800.0,72.0729,72.2074,72.0729,72.1654,34800.0
2010-10-01 12:10:00,85.82,85.88,85.79,85.87,12300.0,72.157,72.2074,72.1318,72.199,12300.0
2010-10-01 12:15:00,85.84,85.9,85.8,85.88,13800.0,72.1738,72.2243,72.1402,72.2074,13800.0
2010-10-01 12:20:00,85.89,85.93,85.87,85.91,10900.0,72.2158,72.2495,72.199,72.2327,10900.0
2010-10-01 12:25:00,85.89,85.89,85.73,85.86,11200.0,72.2158,72.2158,72.0813,72.1906,11200.0
2010-10-01 12:30:00,85.86,85.9,85.7,85.73,28000.0,72.1906,72.2243,72.0561,72.0813,28000.0
2010-10-01 12:35:00,85.7,85.76,85.68,85.69,14400.0,72.0561,72.1065,72.0393,72.0477,14400.0
2010-10-01 12:40:00,85.69,85.78,85.66,85.74,51100.0,72.0477,72.1234,72.0225,72.0897,51100.0
2010-10-01 12:45:00,85.73,85.73,85.58,85.63,13100.0,72.0813,72.0813,71.9552,71.9972,13100.0
2010-10-01 12:50:00,85.64,85.83,85.63,85.82,19200.0,72.0056,72.1654,71.9972,72.157,19200.0
2010-10-01 12:55:00,85.81,85.82,85.72,85.76,32800.0,72.1486,72.157,72.0729,72.1065,32800.0
2010-10-01 13:00:00,85.77,85.87,85.77,85.81,26900.0,72.1149,72.199,72.1149,72.1486,26900.0
2010-10-01 13:05:00,85.83,85.94,85.79,85.92,14000.0,72.1654,72.2579,72.1318,72.2411,14000.0
2010-10-01 13:10:00,85.9,86.0,85.87,85.89,21500.0,72.2243,72.3083,72.199,72.2158,21500.0
2010-10-01 13:15:00,85.91,85.98,85.89,85.97,16600.0,72.2327,72.2915,72.2158,72.2831,16600.0
2010-10-01 13:20:00,85.93,85.97,85.91,85.94,13500.0,72.2495,72.2831,72.2327,72.2579,13500.0
2010-10-01 13:25:00,85.95,85.97,85.86,85.91,14100.0,72.2663,72.2831,72.1906,72.2327,14100.0
2010-10-01 13:30:00,85.95,85.95,85.84,85.91,13900.0,72.2663,72.2663,72.1738,72.2327,13900.0
2010-10-01 13:35:00,85.9,85.93,85.8,85.8,16900.0,72.2243,72.2495,72.1402,72.1402,16900.0
2010-10-01 13:40:00,85.78,85.79,85.7,85.75,12700.0,72.1234,72.1318,72.0561,72.0981,12700.0
2010-10-01 13:45:00,85.75,85.75,85.59,85.68,19500.0,72.0981,72.0981,71.9636,72.0393,19500.0
2010-10-01 13:50:00,85.67,85.71,85.62,85.71,16800.0,72.0309,72.0645,71.9888,72.0645,16800.0
2010-10-01 13:55:00,85.71,85.79,85.66,85.68,28000.0,72.0645,72.1318,72.0225,72.0393,28000.0
2010-10-01 14:00:00,85.68,85.86,85.67,85.85,21500.0,72.0393,72.1906,72.0309,72.1822,21500.0
2010-10-01 14:05:00,85.87,85.95,85.83,85.91,23700.0,72.199,72.2663,72.1654,72.2327,23700.0
2010-10-01 14:10:00,85.91,86.0,85.91,85.96,57600.0,72.2327,72.3083,72.2327,72.2747,57600.0
2010-10-01 14:15:00,85.96,85.96,85.89,85.94,32100.0,72.2747,72.2747,72.2158,72.2579,32100.0
2010-10-01 14:20:00,85.93,86.02,85.92,85.97,33700.0,72.2495,72.3251,72.2411,72.2831,33700.0
2010-10-01 14:25:00,85.96,86.02,85.92,86.01,47400.0,72.2747,72.3251,72.2411,72.3167,47400.0
2010-10-01 14:30:00,86.02,86.04,85.94,85.97,86700.0,72.3251,72.342,72.2579,72.2831,86700.0
2010-10-01 14:35:00,85.96,86.04,85.94,85.95,39500.0,72.2747,72.342,72.2579,72.2663,39500.0
2010-10-01 14:40:00,85.95,85.96,85.85,85.9,24300.0,72.2663,72.2747,72.1822,72.2243,24300.0
2010-10-01 14:45:00,85.9,85.94,85.84,85.89,84500.0,72.2243,72.2579,72.1738,72.2158,84500.0
2010-10-01 14:50:00,85.88,85.92,85.86,85.88,25500.0,72.2074,72.2411,72.1906,72.2074,25500.0
2010-10-01 14:55:00,85.89,85.95,85.87,85.94,62300.0,72.2158,72.2663,72.199,72.2579,62300.0
2010-10-01 15:00:00,85.93,85.95,85.86,85.9,31900.0,72.2495,72.2663,72.1906,72.2243,31900.0
2010-10-01 15:05:00,85.9,86.01,85.9,85.96,56000.0,72.2243,72.3167,72.2243,72.2747,56000.0
2010-10-01 15:10:00,85.96,86.0,85.85,85.91,67400.0,72.2747,72.3083,72.1822,72.2327,67400.0
2010-10-01 15:15:00,85.91,85.98,85.82,85.92,37000.0,72.2327,72.2915,72.157,72.2411,37000.0
2010-10-01 15:20:00,85.91,85.97,85.86,85.94,30500.0,72.2327,72.2831,72.1906,72.2579,30500.0
2010-10-01 15:25:00,85.94,85.94,85.7,85.73,30700.0,72.2579,72.2579,72.0561,72.0813,30700.0
2010-10-01 15:30:00,85.73,85.96,85.68,85.91,50100.0,72.0813,72.2747,72.0393,72.2327,50100.0
2010-10-01 15:35:00,85.9,85.9,85.75,85.77,44800.0,72.2243,72.2243,72.0981,72.1149,44800.0
2010-10-01 15:40:00,85.77,85.78,85.69,85.75,36800.0,72.1149,72.1234,72.0477,72.0981,36800.0
2010-10-01 15:45:00,85.75,85.77,85.61,85.63,103000.0,72.0981,72.1149,71.9804,71.9972,103000.0
2010-10-01 15:50:00,85.62,85.71,85.51,85.53,90800.0,71.9888,72.0645,71.8963,71.9132,90800.0
2010-10-01 15:55:00,85.52,85.68,85.5,85.67,109600.0,71.9048,72.0393,71.8879,72.0309,109600.0
2010-10-04 09:30:00,85.53,85.86,85.53,85.83,24200.0,71.9132,72.1906,71.9132,72.1654,24200.0
2010-10-04 09:35:00,85.84,86.49,85.75,86.42,61800.0,72.1738,72.7203,72.0981,72.6615,61800.0
2010-10-04 09:40:00,86.28,86.56,85.94,86.56,40500.0,72.5438,72.7792,72.2579,72.7792,40500.0
2010-10-04 09:45:00,86.52,86.59,86.38,86.53,46400.0,72.7455,72.8044,72.6278,72.754,46400.0
2010-10-04 09:50:00,86.53,86.59,85.97,86.12,29900.0,72.754,72.8044,72.2831,72.4092,29900.0
2010-10-04 09:55:00,86.08,86.36,86.05,86.33,25000.0,72.3756,72.611,72.3504,72.5858,25000.0
2010-10-04 10:00:00,86.36,86.49,85.96,86.26,57700.0,72.611,72.7203,72.2747,72.5269,57700.0
2010-10-04 10:05:00,86.27,86.48,86.24,86.4,29900.0,72.5353,72.7119,72.5101,72.6446,29900.0
2010-10-04 10:10:00,86.37,86.54,86.29,86.43,45100.0,72.6194,72.7624,72.5522,72.6699,45100.0
2010-10-04 10:15:00,86.42,86.51,86.24,86.28,18400.0,72.6615,72.7371,72.5101,72.5438,18400.0
2010-10-04 10:20:00,86.27,86.53,86.2,86.4,50200.0,72.5353,72.754,72.4765,72.6446,50200.0
2010-10-04 10:25:00,86.42,86.45,86.28,86.38,78300.0,72.6615,72.6867,72.5438,72.6278,78300.0
2010-10-04 10:30:00,86.37,86.54,86.36,86.43,49500.0,72.6194,72.7624,72.611,72.6699,49500.0
2010-10-04 10:35:00,86.41,86.42,86.22,86.3,52600.0,72.6531,72.6615,72.4933,72.5606,52600.0
2010-10-04 10:40:00,86.29,86.29,86.1,86.1,34200.0,72.5522,72.5522,72.3924,72.3924,34200.0
2010-10-04 10:45:00,86.07,86.33,86.03,86.23,43700.0,72.3672,72.5858,72.3336,72.5017,43700.0
2010-10-04 10:50:00,86.24,86.43,86.2,86.4,38200.0,72.5101,72.6699,72.4765,72.6446,38200.0
2010-10-04 10:55:00,86.39,86.49,86.34,86.47,37600.0,72.6362,72.7203,72.5942,72.7035,37600.0
2010-10-04 11:00:00,86.47,86.64,86.42,86.48,73900.0,72.7035,72.8464,72.6615,72.7119,73900.0
2010-10-04 11:05:00,86.47,86.55,86.26,86.29,77000.0,72.7035,72.7708,72.5269,72.5522,77000.0
2010-10-04 11:10:00,86.29,86.29,85.77,85.81,49600.0,72.5522,72.5522,72.1149,72.1486,49600.0
2010-10-04 11:15:00,85.8,85.81,85.48,85.64,34400.0,72.1402,72.1486,71.8711,72.0056,34400.0
2010-10-04 11:20:00,85.64,85.64,85.32,85.36,32500.0,72.0056,72.0056,71.7366,71.7702,32500.0
2010-10-04 11:25:00,85.35,85.6,85.23,85.42,85600.0,71.7618,71.972,71.6609,71.8207,85600.0
2010-10-04 11:30:00,85.41,85.58,85.3,85.54,31100.0,71.8123,71.9552,71.7198,71.9216,31100.0
2010-10-04 11:35:00,85.54,85.68,85.51,85.6,16800.0,71.9216,72.0393,71.8963,71.972,16800.0
2010-10-04 11:40:00,85.61,85.61,85.43,85.46,29800.0,71.9804,71.9804,71.8291,71.8543,29800.0
2010-10-04 11:45:00,85.45,85.54,85.4,85.51,18300.0,71.8459,71.9216,71.8039,71.8963,18300.0
2010-10-04 11:50:00,85.51,85.63,85.36,85.62,36600.0,71.8963,71.9972,71.7702,71.9888,36600.0
2010-10-04 11:55:00,85.64,85.74,85.46,85.52,54900.0,72.0056,72.0897,71.8543,71.9048,54900.0
2010-10-04 12:00:00,85.53,85.53,85.22,85.24,40800.0,71.9132,71.9132,71.6525,71.6693,40800.0
2010-10-04 12:05:00,85.26,85.27,84.74,84.76,45200.0,71.6861,71.6946,71.2489,71.2657,45200.0
2010-10-04 12:10:00,84.77,85.04,84.75,85.04,56500.0,71.2742,71.5012,71.2573,71.5012,56500.0
2010-10-04 12:15:00,85.01,85.09,84.97,85.01,47400.0,71.4759,71.5432,71.4423,71.4759,47400.0
2010-10-04 12:20:00,85.01,85.07,84.98,84.98,23500.0,71.4759,71.5264,71.4507,71.4507,23500.0
2010-10-04 12:25:00,84.99,85.06,84.99,85.05,12100.0,71.4591,71.518,71.4591,71.5096,12100.0
2010-10-04 12:30:00,85.05,85.05,84.97,84.97,16900.0,71.5096,71.5096,71.4423,71.4423,16900.0
2010-10-04 12:35:00,84.97,85.06,84.96,85.06,49200.0,71.4423,71.518,71.4339,71.518,49200.0
2010-10-04 12:40:00,85.07,85.12,85.01,85.09,30300.0,71.5264,71.5684,71.4759,71.5432,30300.0
2010-10-04 12:45:00,85.1,85.12,85.02,85.09,20600.0,71.5516,71.5684,71.4844,71.5432,20600.0
2010-10-04 12:50:00,85.08,85.16,85.07,85.07,12400.0,71.5348,71.6021,71.5264,71.5264,12400.0
2010-10-04 12:55:00,85.07,85.17,85.04,85.16,17400.0,71.5264,71.6105,71.5012,71.6021,17400.0
2010-10-04 13:00:00,85.17,85.34,85.14,85.32,31800.0,71.6105,71.7534,71.5852,71.7366,31800.0
2010-10-04 13:05:00,85.32,85.37,85.28,85.35,16600.0,71.7366,71.7786,71.703,71.7618,16600.0
2010-10-04 13:10:00,85.36,85.38,85.29,85.36,21900.0,71.7702,71.787,71.7114,71.7702,21900.0
2010-10-04 13:15:00,85.36,85.43,85.3,85.42,25000.0,71.7702,71.8291,71.7198,71.8207,25000.0
2010-10-04 13:20:00,85.41,85.47,85.39,85.4,11700.0,71.8123,71.8627,71.7954,71.8039,11700.0
2010-10-04 13:25:00,85.39,85.45,85.31,85.38,22100.0,71.7954,71.8459,71.7282,71.787,22100.0
2010-10-04 13:30:00,85.39,85.43,85.28,85.34,22700.0,71.7954,71.8291,71.703,71.7534,22700.0
2010-10-04 13:35:00,85.35,85.39,85.3,85.3,12300.0,71.7618,71.7954,71.7198,71.7198,12300.0
2010-10-04 13:40:00,85.32,85.41,85.29,85.35,13900.0,71.7366,71.8123,71.7114,71.7618,13900.0
2010-10-04 13:45:00,85.34,85.36,85.2,85.24,16400.0,71.7534,71.7702,71.6357,71.6693,16400.0
2010-10-04 13:50:00,85.25,85.26,85.2,85.24,13800.0,71.6777,71.6861,71.6357,71.6693,13800.0
2010-10-04 13:55:00,85.24,85.32,85.2,85.32,9600.0,71.6693,71.7366,71.6357,71.7366,9600.0
2010-10-04 14:00:00,85.32,85.35,85.22,85.23,22300.0,71.7366,71.7618,71.6525,71.6609,22300.0
2010-10-04 14:05:00,85.22,85.3,85.2,85.24,24600.0,71.6525,71.7198,71.6357,71.6693,24600.0
2010-10-04 14:10:00,85.24,85.28,85.18,85.2,27700.0,71.6693,71.703,71.6189,71.6357,27700.0
2010-10-04 14:15:00,85.2,85.22,85.11,85.14,26900.0,71.6357,71.6525,71.56,71.5852,26900.0
2010-10-04 14:20:00,85.14,85.29,85.11,85.23,49800.0,71.5852,71.7114,71.56,71.6609,49800.0
2010-10-04 14:25:00,85.25,85.26,85.19,85.2,38000.0,71.6777,71.6861,71.6273,71.6357,38000.0
2010-10-04 14:30:00,85.2,85.31,85.19,85.21,26500.0,71.6357,71.7282,71.6273,71.6441,26500.0
2010-10-04 14:35:00,85.25,85.39,85.2,85.29,24300.0,71.6777,71.7954,71.6357,71.7114,24300.0
2010-10-04 14:40:00,85.29,85.32,85.18,85.2,21200.0,71.7114,71.7366,71.6189,71.6357,21200.0
2010-10-04 14:45:00,85.21,85.23,85.18,85.2,41100.0,71.6441,71.6609,71.6189,71.6357,41100.0
2010-10-04 14:50:00,85.21,85.23,85.14,85.2,31700.0,71.6441,71.6609,71.5852,71.6357,31700.0
2010-10-04 14:55:00,85.18,85.19,85.04,85.12,40100.0,71.6189,71.6273,71.5012,71.5684,40100.0
2010-10-04 15:00:00,85.11,85.32,85.09,85.23,29800.0,71.56,71.7366,71.5432,71.6609,29800.0
2010-10-04 15:05:00,85.24,85.3,85.15,85.15,20600.0,71.6693,71.7198,71.5937,71.5937,20600.0
2010-10-04 15:10:00,85.15,85.28,85.15,85.2,33900.0,71.5937,71.703,71.5937,71.6357,33900.0
2010-10-04 15:15:00,85.2,85.27,85.11,85.27,26200.0,71.6357,71.6946,71.56,71.6946,26200.0
2010-10-04 15:20:00,85.25,85.48,85.22,85.4,34100.0,71.6777,71.8711,71.6525,71.8039,34100.0
2010-10-04 15:25:00,85.4,85.4,85.25,85.32,37700.0,71.8039,71.8039,71.6777,71.7366,37700.0
2010-10-04 15:30:00,85.33,85.46,85.31,85.4,75500.0,71.745,71.8543,71.7282,71.8039,75500.0
2010-10-04 15:35:00,85.41,85.48,85.34,85.37,69400.0,71.8123,71.8711,71.7534,71.7786,69400.0
2010-10-04 15:40:00,85.35,85.48,85.35,85.46,64100.0,71.7618,71.8711,71.7618,71.8543,64100.0
2010-10-04 15:45:00,85.47,85.5,85.37,85.41,80800.0,71.8627,71.8879,71.7786,71.8123,80800.0
2010-10-04 15:50:00,85.4,85.47,85.25,85.25,125700.0,71.8039,71.8627,71.6777,71.6777,125700.0
2010-10-04 15:55:00,85.26,85.46,85.19,85.42,195500.0,71.6861,71.8543,71.6273,71.8207,195500.0
2010-10-05 09:30:00,86.23,86.63,86.23,86.55,69500.0,72.5017,72.838,72.5017,72.7708,69500.0
2010-10-05 09:35:00,86.53,86.83,86.53,86.54,68000.0,72.754,73.0062,72.754,72.7624,68000.0
2010-10-05 09:40:00,86.58,86.67,86.12,86.64,43300.0,72.796,72.8717,72.4092,72.8464,43300.0
2010-10-05 09:45:00,86.68,86.82,86.41,86.48,64500.0,72.8801,72.9978,72.6531,72.7119,64500.0
2010-10-05 09:50:00,86.5,86.68,86.45,86.56,21400.0,72.7287,72.8801,72.6867,72.7792,21400.0
2010-10-05 09:55:00,86.53,86.8,86.34,86.74,32100.0,72.754,72.981,72.5942,72.9305,32100.0
2010-10-05 10:00:00,86.68,86.96,86.33,86.85,87600.0,72.8801,73.1155,72.5858,73.023,87600.0
2010-10-05 10:05:00,86.89,87.03,86.83,87.03,113800.0,73.0566,73.1744,73.0062,73.1744,113800.0
2010-10-05 10:10:00,87.0,87.16,87.0,87.09,38200.0,73.1491,73.2837,73.1491,73.2248,38200.0
2010-10-05 10:15:00,87.09,87.21,86.94,86.94,35300.0,73.2248,73.3257,73.0987,73.0987,35300.0
2010-10-05 10:20:00,86.93,86.97,86.8,86.88,29800.0,73.0903,73.1239,72.981,73.0482,29800.0
2010-10-05 10:25:00,86.89,87.1,86.89,87.01,27200.0,73.0566,73.2332,73.0566,73.1575,27200.0
2010-10-05 10:30:00,87.04,87.19,87.04,87.12,68100.0,73.1828,73.3089,73.1828,73.25,68100.0
2010-10-05 10:35:00,87.15,87.49,87.15,87.47,45900.0,73.2752,73.5611,73.2752,73.5443,45900.0
2010-10-05 10:40:00,87.47,87.49,87.32,87.4,17400.0,73.5443,73.5611,73.4182,73.4854,17400.0
2010-10-05 10:45:00,87.42,87.6,87.26,87.57,123100.0,73.5023,73.6536,73.3677,73.6284,123100.0
2010-10-05 10:50:00,87.55,87.79,87.49,87.79,76200.0,73.6116,73.8134,73.5611,73.8134,76200.0
2010-10-05 10:55:00,87.78,87.82,87.64,87.75,69800.0,73.8049,73.8386,73.6872,73.7797,69800.0
2010-10-05 11:00:00,87.75,87.8,87.7,87.79,55900.0,73.7797,73.8218,73.7377,73.8134,55900.0
2010-10-05 11:05:00,87.79,87.87,87.71,87.84,80800.0,73.8134,73.8806,73.7461,73.8554,80800.0
2010-10-05 11:10:00,87.85,87.87,87.79,87.79,65200.0,73.8638,73.8806,73.8134,73.8134,65200.0
2010-10-05 11:15:00,87.79,87.85,87.75,87.81,25100.0,73.8134,73.8638,73.7797,73.8302,25100.0
2010-10-05 11:20:00,87.79,87.82,87.72,87.76,33300.0,73.8134,73.8386,73.7545,73.7881,33300.0
2010-10-05 11:25:00,87.78,87.8,87.65,87.69,14100.0,73.8049,73.8218,73.6956,73.7293,14100.0
2010-10-05 11:30:00,87.66,87.79,87.61,87.77,28500.0,73.7041,73.8134,73.662,73.7965,28500.0
2010-10-05 11:35:00,87.76,88.08,87.75,88.08,80200.0,73.7881,74.0572,73.7797,74.0572,80200.0
2010-10-05 11:40:00,88.08,88.25,88.06,88.25,56900.0,74.0572,74.2001,74.0404,74.2001,56900.0
2010-10-05 11:45:00,88.23,88.33,88.19,88.32,58200.0,74.1833,74.2674,74.1497,74.259,58200.0
2010-10-05 11:50:00,88.32,88.33,88.23,88.27,24200.0,74.259,74.2674,74.1833,74.2169,24200.0
2010-10-05 11:55:00,88.26,88.33,88.25,88.25,30600.0,74.2085,74.2674,74.2001,74.2001,30600.0
2010-10-05 12:00:00,88.26,88.32,88.22,88.31,27600.0,74.2085,74.259,74.1749,74.2506,27600.0
2010-10-05 12:05:00,88.3,88.3,88.2,88.22,21200.0,74.2422,74.2422,74.1581,74.1749,21200.0
2010-10-05 12:10:00,88.2,88.23,88.15,88.15,12000.0,74.1581,74.1833,74.116,74.116,12000.0
2010-10-05 12:15:00,88.16,88.2,88.11,88.16,36200.0,74.1244,74.1581,74.0824,74.1244,36200.0
2010-10-05 12:20:00,88.16,88.17,88.11,88.13,20100.0,74.1244,74.1329,74.0824,74.0992,20100.0
2010-10-05 12:25:00,88.13,88.22,88.12,88.21,21200.0,74.0992,74.1749,74.0908,74.1665,21200.0
2010-10-05 12:30:00,88.22,88.29,88.17,88.19,16100.0,74.1749,74.2338,74.1329,74.1497,16100.0
2010-10-05 12:35:00,88.19,88.32,88.16,88.29,20700.0,74.1497,74.259,74.1244,74.2338,20700.0
2010-10-05 12:40:00,88.3,88.45,88.29,88.42,80300.0,74.2422,74.3683,74.2338,74.3431,80300.0
2010-10-05 12:45:00,88.39,88.44,88.3,88.34,16900.0,74.3178,74.3599,74.2422,74.2758,16900.0
2010-10-05 12:50:00,88.35,88.37,88.19,88.21,20700.0,74.2842,74.301,74.1497,74.1665,20700.0
2010-10-05 12:55:00,88.2,88.21,88.07,88.09,26500.0,74.1581,74.1665,74.0488,74.0656,26500.0
2010-10-05 13:00:00,88.09,88.13,87.94,88.0,31000.0,74.0656,74.0992,73.9395,73.9899,31000.0
2010-10-05 13:05:00,88.01,88.13,87.93,88.1,45100.0,73.9983,74.0992,73.9311,74.074,45100.0
2010-10-05 13:10:00,88.1,88.4,88.02,88.4,58600.0,74.074,74.3262,74.0067,74.3262,58600.0
2010-10-05 13:15:00,88.38,88.38,88.07,88.07,23400.0,74.3094,74.3094,74.0488,74.0488,23400.0
2010-10-05 13:20:00,88.06,88.17,87.98,88.02,46500.0,74.0404,74.1329,73.9731,74.0067,46500.0
2010-10-05 13:25:00,88.03,88.09,87.97,88.07,15200.0,74.0151,74.0656,73.9647,74.0488,15200.0
2010-10-05 13:30:00,88.07,88.13,88.0,88.01,24400.0,74.0488,74.0992,73.9899,73.9983,24400.0
2010-10-05 13:35:00,88.0,88.02,87.93,87.96,22500.0,73.9899,74.0067,73.9311,73.9563,22500.0
2010-10-05 13:40:00,87.96,88.05,87.94,88.05,29800.0,73.9563,74.032,73.9395,74.032,29800.0
2010-10-05 13:45:00,88.04,88.06,87.91,87.91,21000.0,74.0236,74.0404,73.9142,73.9142,21000.0
2010-10-05 13:50:00,87.92,87.94,87.71,87.76,47100.0,73.9227,73.9395,73.7461,73.7881,47100.0
2010-10-05 13:55:00,87.74,87.82,87.68,87.76,59600.0,73.7713,73.8386,73.7209,73.7881,59600.0
2010-10-05 14:00:00,87.75,87.77,87.67,87.73,49700.0,73.7797,73.7965,73.7125,73.7629,49700.0
2010-10-05 14:05:00,87.74,87.78,87.71,87.78,26000.0,73.7713,73.8049,73.7461,73.8049,26000.0
2010-10-05 14:10:00,87.78,87.89,87.73,87.89,14400.0,73.8049,73.8974,73.7629,73.8974,14400.0
2010-10-05 14:15:00,87.91,88.0,87.91,88.0,21300.0,73.9142,73.9899,73.9142,73.9899,21300.0
2010-10-05 14:20:00,87.99,88.08,87.96,87.97,18100.0,73.9815,74.0572,73.9563,73.9647,18100.0
2010-10-05 14:25:00,87.97,87.98,87.84,87.97,18900.0,73.9647,73.9731,73.8554,73.9647,18900.0
2010-10-05 14:30:00,87.96,88.0,87.9,87.9,37600.0,73.9563,73.9899,73.9058,73.9058,37600.0
2010-10-05 14:35:00,87.89,87.94,87.77,87.8,20300.0,73.8974,73.9395,73.7965,73.8218,20300.0
2010-10-05 14:40:00,87.81,87.93,87.79,87.93,10600.0,73.8302,73.9311,73.8134,73.9311,10600.0
2010-10-05 14:45:00,87.94,87.97,87.93,87.94,17600.0,73.9395,73.9647,73.9311,73.9395,17600.0
2010-10-05 14:50:00,87.93,87.93,87.83,87.9,14800.0,73.9311,73.9311,73.847,73.9058,14800.0
2010-10-05 14:55:00,87.9,87.98,87.89,87.94,30900.0,73.9058,73.9731,73.8974,73.9395,30900.0
2010-10-05 15:00:00,87.95,87.97,87.92,87.94,32500.0,73.9479,73.9647,73.9227,73.9395,32500.0
2010-10-05 15:05:00,87.94,87.98,87.9,87.96,40300.0,73.9395,73.9731,73.9058,73.9563,40300.0
2010-10-05 15:10:00,87.97,88.01,87.94,88.0,47600.0,73.9647,73.9983,73.9395,73.9899,47600.0
2010-10-05 15:15:00,88.0,88.25,88.0,88.14,102800.0,73.9899,74.2001,73.9899,74.1076,102800.0
2010-10-05 15:20:00,88.14,88.27,88.14,88.24,50900.0,74.1076,74.2169,74.1076,74.1917,50900.0
2010-10-05 15:25:00,88.23,88.31,88.22,88.25,30300.0,74.1833,74.2506,74.1749,74.2001,30300.0
2010-10-05 15:30:00,88.25,88.29,88.15,88.16,57300.0,74.2001,74.2338,74.116,74.1244,57300.0
2010-10-05 15:35:00,88.16,88.21,88.03,88.05,50800.0,74.1244,74.1665,74.0151,74.032,50800.0
2010-10-05 15:40:00,88.05,88.05,87.9,87.95,55900.0,74.032,74.032,73.9058,73.9479,55900.0
2010-10-05 15:45:00,87.96,87.99,87.89,87.89,90100.0,73.9563,73.9815,73.8974,73.8974,90100.0
2010-10-05 15:50:00,87.89,87.93,87.8,87.83,127200.0,73.8974,73.9311,73.8218,73.847,127200.0
2010-10-05 15:55:00,87.85,87.89,87.72,87.73,175500.0,73.8638,73.8974,73.7545,73.7629,175500.0
2010-10-06 09:30:00,87.59,87.69,87.34,87.54,51200.0,73.6452,73.7293,73.435,73.6032,51200.0
2010-10-06 09:35:00,87.5,87.75,87.35,87.53,25000.0,73.5695,73.7797,73.4434,73.5947,25000.0
2010-10-06 09:40:00,87.57,87.72,87.36,87.41,21500.0,73.6284,73.7545,73.4518,73.4939,21500.0
2010-10-06 09:45:00,87.45,87.45,87.14,87.3,47900.0,73.5275,73.5275,73.2668,73.4014,47900.0
2010-10-06 09:50:00,87.33,87.79,87.33,87.74,33300.0,73.4266,73.8134,73.4266,73.7713,33300.0
2010-10-06 09:55:00,87.73,87.75,87.32,87.41,36800.0,73.7629,73.7797,73.4182,73.4939,36800.0
2010-10-06 10:00:00,87.42,87.68,87.42,87.55,23600.0,73.5023,73.7209,73.5023,73.6116,23600.0
2010-10-06 10:05:00,87.53,87.8,87.5,87.73,42800.0,73.5947,73.8218,73.5695,73.7629,42800.0
2010-10-06 10:10:00,87.74,87.8,87.67,87.77,24600.0,73.7713,73.8218,73.7125,73.7965,24600.0
2010-10-06 10:15:00,87.77,87.8,87.61,87.69,27800.0,73.7965,73.8218,73.662,73.7293,27800.0
2010-10-06 10:20:00,87.71,87.74,87.47,87.47,32900.0,73.7461,73.7713,73.5443,73.5443,32900.0
2010-10-06 10:25:00,87.46,87.7,87.4,87.66,27800.0,73.5359,73.7377,73.4854,73.7041,27800.0
2010-10-06 10:30:00,87.66,87.8,87.6,87.79,29100.0,73.7041,73.8218,73.6536,73.8134,29100.0
2010-10-06 10:35:00,87.79,87.81,87.6,87.6,29200.0,73.8134,73.8302,73.6536,73.6536,29200.0
2010-10-06 10:40:00,87.6,87.89,87.6,87.88,48800.0,73.6536,73.8974,73.6536,73.889,48800.0
2010-10-06 10:45:00,87.88,87.98,87.87,87.94,46300.0,73.889,73.9731,73.8806,73.9395,46300.0
2010-10-06 10:50:00,87.93,88.0,87.9,87.93,35300.0,73.9311,73.9899,73.9058,73.9311,35300.0
2010-10-06 10:55:00,87.9,87.95,87.89,87.93,21400.0,73.9058,73.9479,73.8974,73.9311,21400.0
2010-10-06 11:00:00,87.94,87.97,87.7,87.73,38800.0,73.9395,73.9647,73.7377,73.7629,38800.0
2010-10-06 11:05:00,87.73,87.74,87.51,87.57,30000.0,73.7629,73.7713,73.5779,73.6284,30000.0
2010-10-06 11:10:00,87.57,87.58,87.3,87.4,38400.0,73.6284,73.6368,73.4014,73.4854,38400.0
2010-10-06 11:15:00,87.4,87.44,87.21,87.25,30000.0,73.4854,73.5191,73.3257,73.3593,30000.0
2010-10-06 11:20:00,87.24,87.59,87.24,87.57,12900.0,73.3509,73.6452,73.3509,73.6284,12900.0
2010-10-06 11:25:00,87.54,87.57,87.41,87.57,18100.0,73.6032,73.6284,73.4939,73.6284,18100.0
2010-10-06 11:30:00,87.58,87.64,87.52,87.61,10800.0,73.6368,73.6872,73.5863,73.662,10800.0
2010-10-06 11:35:00,87.59,87.89,87.59,87.85,66700.0,73.6452,73.8974,73.6452,73.8638,66700.0
2010-10-06 11:40:00,87.83,87.86,87.78,87.79,12400.0,73.847,73.8722,73.8049,73.8134,12400.0
2010-10-06 11:45:00,87.73,87.75,87.59,87.75,10100.0,73.7629,73.7797,73.6452,73.7797,10100.0
2010-10-06 11:50:00,87.69,87.71,87.6,87.7,4700.0,73.7293,73.7461,73.6536,73.7377,4700.0
2010-10-06 11:55:00,87.67,87.7,87.52,87.53,8000.0,73.7125,73.7377,73.5863,73.5947,8000.0
2010-10-06 12:00:00,87.53,87.66,87.53,87.63,11800.0,73.5947,73.7041,73.5947,73.6788,11800.0
2010-10-06 12:05:00,87.62,87.68,87.57,87.67,8000.0,73.6704,73.7209,73.6284,73.7125,8000.0
2010-10-06 12:10:00,87.66,87.7,87.61,87.67,9800.0,73.7041,73.7377,73.662,73.7125,9800.0
2010-10-06 12:15:00,87.67,87.7,87.51,87.52,10400.0,73.7125,73.7377,73.5779,73.5863,10400.0
2010-10-06 12:20:00,87.52,87.57,87.5,87.52,7200.0,73.5863,73.6284,73.5695,73.5863,7200.0
2010-10-06 12:25:00,87.54,87.54,87.47,87.49,11500.0,73.6032,73.6032,73.5443,73.5611,11500.0
2010-10-06 12:30:00,87.51,87.51,87.41,87.43,13600.0,73.5779,73.5779,73.4939,73.5107,13600.0
2010-10-06 12:35:00,87.44,87.47,87.4,87.43,9700.0,73.5191,73.5443,73.4854,73.5107,9700.0
2010-10-06 12:40:00,87.41,87.51,87.4,87.47,13600.0,73.4939,73.5779,73.4854,73.5443,13600.0
2010-10-06 12:45:00,87.45,87.48,87.37,87.37,12900.0,73.5275,73.5527,73.4602,73.4602,12900.0
2010-10-06 12:50:00,87.37,87.37,87.27,87.28,15400.0,73.4602,73.4602,73.3761,73.3845,15400.0
2010-10-06 12:55:00,87.29,87.36,87.22,87.25,21800.0,73.393,73.4518,73.3341,73.3593,21800.0
2010-10-06 13:00:00,87.25,87.28,87.22,87.25,19100.0,73.3593,73.3845,73.3341,73.3593,19100.0
2010-10-06 13:05:00,87.25,87.25,87.06,87.06,16500.0,73.3593,73.3593,73.1996,73.1996,16500.0
2010-10-06 13:10:00,87.07,87.12,87.03,87.05,17800.0,73.208,73.25,73.1744,73.1912,17800.0
2010-10-06 13:15:00,87.06,87.13,87.0,87.03,21900.0,73.1996,73.2584,73.1491,73.1744,21900.0
2010-10-06 13:20:00,87.02,87.04,86.93,86.99,19600.0,73.1659,73.1828,73.0903,73.1407,19600.0
2010-10-06 13:25:00,86.98,87.11,86.98,87.11,15300.0,73.1323,73.2416,73.1323,73.2416,15300.0
2010-10-06 13:30:00,87.1,87.12,87.02,87.06,8800.0,73.2332,73.25,73.1659,73.1996,8800.0
2010-10-06 13:35:00,87.05,87.07,86.98,87.03,14600.0,73.1912,73.208,73.1323,73.1744,14600.0
2010-10-06 13:40:00,87.03,87.05,86.96,86.96,6600.0,73.1744,73.1912,73.1155,73.1155,6600.0
2010-10-06 13:45:00,86.96,86.96,86.92,86.95,11200.0,73.1155,73.1155,73.0819,73.1071,11200.0
2010-10-06 13:50:00,86.94,86.94,86.83,86.87,11500.0,73.0987,73.0987,73.0062,73.0398,11500.0
2010-10-06 13:55:00,86.87,87.01,86.83,86.99,14400.0,73.0398,73.1575,73.0062,73.1407,14400.0
2010-10-06 14:00:00,87.0,87.09,86.98,87.04,18100.0,73.1491,73.2248,73.1323,73.1828,18100.0
2010-10-06 14:05:00,87.03,87.13,86.97,87.03,24900.0,73.1744,73.2584,73.1239,73.1744,24900.0
2010-10-06 14:10:00,87.01,87.07,86.94,87.05,25000.0,73.1575,73.208,73.0987,73.1912,25000.0
2010-10-06 14:15:00,87.05,87.05,86.82,86.91,24300.0,73.1912,73.1912,72.9978,73.0735,24300.0
2010-10-06 14:20:00,86.91,86.96,86.84,86.91,13600.0,73.0735,73.1155,73.0146,73.0735,13600.0
2010-10-06 14:25:00,86.91,87.01,86.86,86.93,16800.0,73.0735,73.1575,73.0314,73.0903,16800.0
2010-10-06 14:30:00,86.94,86.97,86.89,86.93,22600.0,73.0987,73.1239,73.0566,73.0903,22600.0
2010-10-06 14:35:00,86.92,87.03,86.9,87.0,31300.0,73.0819,73.1744,73.065,73.1491,31300.0
2010-10-06 14:40:00,87.02,87.04,86.99,87.03,14600.0,73.1659,73.1828,73.1407,73.1744,14600.0
2010-10-06 14:45:00,87.04,87.08,86.94,87.07,31200.0,73.1828,73.2164,73.0987,73.208,31200.0
2010-10-06 14:50:00,87.08,87.1,87.04,87.1,11300.0,73.2164,73.2332,73.1828,73.2332,11300.0
2010-10-06 14:55:00,87.1,87.1,87.0,87.04,13300.0,73.2332,73.2332,73.1491,73.1828,13300.0
2010-10-06 15:00:00,87.03,87.23,87.02,87.09,30100.0,73.1744,73.3425,73.1659,73.2248,30100.0
2010-10-06 15:05:00,87.09,87.1,86.98,87.0,14900.0,73.2248,73.2332,73.1323,73.1491,14900.0
2010-10-06 15:10:00,86.99,87.14,86.98,87.11,34300.0,73.1407,73.2668,73.1323,73.2416,34300.0
2010-10-06 15:15:00,87.11,87.11,86.73,87.0,42300.0,73.2416,73.2416,72.9221,73.1491,42300.0
2010-10-06 15:20:00,86.99,87.1,86.96,87.03,44000.0,73.1407,73.2332,73.1155,73.1744,44000.0
2010-10-06 15:25:00,87.03,87.11,87.02,87.03,10800.0,73.1744,73.2416,73.1659,73.1744,10800.0
2010-10-06 15:30:00,87.02,87.08,86.95,87.07,27700.0,73.1659,73.2164,73.1071,73.208,27700.0
2010-10-06 15:35:00,87.07,87.18,87.03,87.18,39800.0,73.208,73.3005,73.1744,73.3005,39800.0
2010-10-06 15:40:00,87.16,87.25,87.11,87.22,46400.0,73.2837,73.3593,73.2416,73.3341,46400.0
2010-10-06 15:45:00,87.23,87.29,87.19,87.2,70300.0,73.3425,73.393,73.3089,73.3173,70300.0
2010-10-06 15:50:00,87.21,87.26,87.17,87.21,45600.0,73.3257,73.3677,73.2921,73.3257,45600.0
2010-10-06 15:55:00,87.21,87.36,87.19,87.34,109700.0,73.3257,73.4518,73.3089,73.435,109700.0
2010-10-07 09:30:00,87.65,87.68,87.18,87.21,59500.0,73.6956,73.7209,73.3005,73.3257,59500.0
2010-10-07 09:35:00,87.2,87.6,87.19,87.35,17400.0,73.3173,73.6536,73.3089,73.4434,17400.0
2010-10-07 09:40:00,87.29,87.29,87.0,87.11,7800.0,73.393,73.393,73.1491,73.2416,7800.0
2010-10-07 09:45:00,87.05,87.05,86.8,86.91,49900.0,73.1912,73.1912,72.981,73.0735,49900.0
2010-10-07 09:50:00,86.86,87.39,86.83,87.27,23500.0,73.0314,73.477,73.0062,73.3761,23500.0
2010-10-07 09:55:00,87.3,87.31,87.0,87.0,15100.0,73.4014,73.4098,73.1491,73.1491,15100.0
2010-10-07 10:00:00,86.99,87.17,86.8,87.08,40500.0,73.1407,73.2921,72.981,73.2164,40500.0
2010-10-07 10:05:00,87.04,87.33,87.03,87.29,32700.0,73.1828,73.4266,73.1744,73.393,32700.0
2010-10-07 10:10:00,87.3,87.33,87.21,87.33,14500.0,73.4014,73.4266,73.3257,73.4266,14500.0
2010-10-07 10:15:00,87.32,87.33,87.06,87.08,18000.0,73.4182,73.4266,73.1996,73.2164,18000.0
2010-10-07 10:20:00,87.1,87.2,87.04,87.14,26400.0,73.2332,73.3173,73.1828,73.2668,26400.0
2010-10-07 10:25:00,87.12,87.15,87.03,87.12,15500.0,73.25,73.2752,73.1744,73.25,15500.0
2010-10-07 10:30:00,87.1,87.31,87.08,87.19,23300.0,73.2332,73.4098,73.2164,73.3089,23300.0
2010-10-07 10:35:00,87.19,87.2,87.05,87.1,13200.0,73.3089,73.3173,73.1912,73.2332,13200.0
2010-10-07 10:40:00,87.08,87.09,86.89,86.92,23200.0,73.2164,73.2248,73.0566,73.0819,23200.0
2010-10-07 10:45:00,86.95,86.99,86.79,86.8,11100.0,73.1071,73.1407,72.9726,72.981,11100.0
2010-10-07 10:50:00,86.84,86.98,86.84,86.87,10100.0,73.0146,73.1323,73.0146,73.0398,10100.0
2010-10-07 10:55:00,86.88,86.93,86.82,86.86,11900.0,73.0482,73.0903,72.9978,73.0314,11900.0
2010-10-07 11:00:00,86.85,86.86,86.62,86.62,30100.0,73.023,73.0314,72.8296,72.8296,30100.0
2010-10-07 11:05:00,86.62,86.65,86.52,86.61,21800.0,72.8296,72.8548,72.7455,72.8212,21800.0
2010-10-07 11:10:00,86.61,86.67,86.49,86.5,43800.0,72.8212,72.8717,72.7203,72.7287,43800.0
2010-10-07 11:15:00,86.51,86.57,86.34,86.35,32900.0,72.7371,72.7876,72.5942,72.6026,32900.0
2010-10-07 11:20:00,86.33,86.42,86.3,86.35,22300.0,72.5858,72.6615,72.5606,72.6026,22300.0
2010-10-07 11:25:00,86.34,86.35,86.16,86.18,47300.0,72.5942,72.6026,72.4429,72.4597,47300.0
2010-10-07 11:30:00,86.2,86.34,86.2,86.31,52600.0,72.4765,72.5942,72.4765,72.569,52600.0
2010-10-07 11:35:00,86.3,86.37,86.29,86.33,26500.0,72.5606,72.6194,72.5522,72.5858,26500.0
2010-10-07 11:40:00,86.33,86.44,86.33,86.41,11600.0,72.5858,72.6783,72.5858,72.6531,11600.0
2010-10-07 11:45:00,86.4,86.43,86.28,86.3,20400.0,72.6446,72.6699,72.5438,72.5606,20400.0
2010-10-07 11:50:00,86.25,86.36,86.25,86.31,11400.0,72.5185,72.611,72.5185,72.569,11400.0
2010-10-07 11:55:00,86.36,86.44,86.33,86.39,11700.0,72.611,72.6783,72.5858,72.6362,11700.0
2010-10-07 12:00:00,86.4,86.44,86.34,86.39,13800.0,72.6446,72.6783,72.5942,72.6362,13800.0
2010-10-07 12:05:00,86.38,86.46,86.32,86.42,15800.0,72.6278,72.6951,72.5774,72.6615,15800.0
2010-10-07 12:10:00,86.42,86.52,86.42,86.5,21100.0,72.6615,72.7455,72.6615,72.7287,21100.0
2010-10-07 12:15:00,86.5,86.52,86.45,86.45,21800.0,72.7287,72.7455,72.6867,72.6867,21800.0
2010-10-07 12:20:00,86.46,86.48,86.34,86.38,16800.0,72.6951,72.7119,72.5942,72.6278,16800.0
2010-10-07 12:25:00,86.37,86.42,86.22,86.22,23900.0,72.6194,72.6615,72.4933,72.4933,23900.0
2010-10-07 12:30:00,86.23,86.25,86.16,86.17,38600.0,72.5017,72.5185,72.4429,72.4513,38600.0
2010-10-07 12:35:00,86.17,86.18,86.01,86.09,43600.0,72.4513,72.4597,72.3167,72.384,43600.0
2010-10-07 12:40:00,86.09,86.17,86.06,86.14,10100.0,72.384,72.4513,72.3588,72.426,10100.0
2010-10-07 12:45:00,86.14,86.2,86.05,86.05,8700.0,72.426,72.4765,72.3504,72.3504,8700.0
2010-10-07 12:50:00,86.08,86.13,86.07,86.1,6300.0,72.3756,72.4176,72.3672,72.3924,6300.0
2010-10-07 12:55:00,86.1,86.17,86.08,86.17,11700.0,72.3924,72.4513,72.3756,72.4513,11700.0
2010-10-07 13:00:00,86.15,86.19,86.06,86.06,37000.0,72.4345,72.4681,72.3588,72.3588,37000.0
2010-10-07 13:05:00,86.05,86.17,86.03,86.17,30500.0,72.3504,72.4513,72.3336,72.4513,30500.0
2010-10-07 13:10:00,86.17,86.2,86.09,86.13,9800.0,72.4513,72.4765,72.384,72.4176,9800.0
2010-10-07 13:15:00,86.16,86.23,86.16,86.19,5700.0,72.4429,72.5017,72.4429,72.4681,5700.0
2010-10-07 13:20:00,86.17,86.19,86.05,86.08,9400.0,72.4513,72.4681,72.3504,72.3756,9400.0
2010-10-07 13:25:00,86.08,86.08,86.01,86.04,6700.0,72.3756,72.3756,72.3167,72.342,6700.0
2010-10-07 13:30:00,86.05,86.05,86.01,86.02,7100.0,72.3504,72.3504,72.3167,72.3251,7100.0
2010-10-07 13:35:00,86.01,86.04,85.93,86.0,21600.0,72.3167,72.342,72.2495,72.3083,21600.0
2010-10-07 13:40:00,85.98,86.1,85.98,86.1,6900.0,72.2915,72.3924,72.2915,72.3924,6900.0
2010-10-07 13:45:00,86.08,86.11,86.03,86.07,7500.0,72.3756,72.4008,72.3336,72.3672,7500.0
2010-10-07 13:50:00,86.08,86.11,86.05,86.1,7600.0,72.3756,72.4008,72.3504,72.3924,7600.0
2010-10-07 13:55:00,86.13,86.45,86.13,86.39,16100.0,72.4176,72.6867,72.4176,72.6362,16100.0
2010-10-07 14:00:00,86.41,86.49,86.35,86.42,14000.0,72.6531,72.7203,72.6026,72.6615,14000.0
2010-10-07 14:05:00,86.44,86.46,86.37,86.38,10500.0,72.6783,72.6951,72.6194,72.6278,10500.0
2010-10-07 14:10:00,86.41,86.59,86.4,86.56,14800.0,72.6531,72.8044,72.6446,72.7792,14800.0
2010-10-07 14:15:00,86.59,86.73,86.59,86.66,34900.0,72.8044,72.9221,72.8044,72.8633,34900.0
2010-10-07 14:20:00,86.7,86.77,86.65,86.66,10900.0,72.8969,72.9557,72.8548,72.8633,10900.0
2010-10-07 14:25:00,86.68,86.68,86.53,86.56,4100.0,72.8801,72.8801,72.754,72.7792,4100.0
2010-10-07 14:30:00,86.56,86.63,86.54,86.57,7700.0,72.7792,72.838,72.7624,72.7876,7700.0
2010-10-07 14:35:00,86.56,86.68,86.54,86.64,11200.0,72.7792,72.8801,72.7624,72.8464,11200.0
2010-10-07 14:40:00,86.64,86.66,86.6,86.63,7200.0,72.8464,72.8633,72.8128,72.838,7200.0
2010-10-07 14:45:00,86.63,86.64,86.53,86.54,7500.0,72.838,72.8464,72.754,72.7624,7500.0
2010-10-07 14:50:00,86.55,86.61,86.5,86.55,29000.0,72.7708,72.8212,72.7287,72.7708,29000.0
2010-10-07 14:55:00,86.54,86.62,86.54,86.6,10700.0,72.7624,72.8296,72.7624,72.8128,10700.0
2010-10-07 15:00:00,86.61,86.61,86.46,86.53,22900.0,72.8212,72.8212,72.6951,72.754,22900.0
2010-10-07 15:05:00,86.53,86.58,86.48,86.53,10800.0,72.754,72.796,72.7119,72.754,10800.0
2010-10-07 15:10:00,86.55,86.55,86.46,86.51,10300.0,72.7708,72.7708,72.6951,72.7371,10300.0
2010-10-07 15:15:00,86.54,86.59,86.46,86.48,13600.0,72.7624,72.8044,72.6951,72.7119,13600.0
2010-10-07 15:20:00,86.48,86.58,86.47,86.5,11300.0,72.7119,72.796,72.7035,72.7287,11300.0
2010-10-07 15:25:00,86.5,86.52,86.39,86.39,12700.0,72.7287,72.7455,72.6362,72.6362,12700.0
2010-10-07 15:30:00,86.38,86.52,86.32,86.46,29600.0,72.6278,72.7455,72.5774,72.6951,29600.0
2010-10-07 15:35:00,86.46,86.6,86.46,86.59,22900.0,72.6951,72.8128,72.6951,72.8044,22900.0
2010-10-07 15:40:00,86.59,86.64,86.56,86.57,36900.0,72.8044,72.8464,72.7792,72.7876,36900.0
2010-10-07 15:45:00,86.59,86.67,86.51,86.53,51300.0,72.8044,72.8717,72.7371,72.754,51300.0
2010-10-07 15:50:00,86.54,86.65,86.52,86.62,78100.0,72.7624,72.8548,72.7455,72.8296,78100.0
2010-10-07 15:55:00,86.62,86.81,86.61,86.74,170800.0,72.8296,72.9894,72.8212,72.9305,170800.0
2010-10-08 09:30:00,86.93,87.34,86.74,86.8,28200.0,73.0903,73.435,72.9305,72.981,28200.0
2010-10-08 09:35:00,86.75,86.94,86.59,86.74,32900.0,72.9389,73.0987,72.8044,72.9305,32900.0
2010-10-08 09:40:00,86.7,86.81,86.5,86.55,34300.0,72.8969,72.9894,72.7287,72.7708,34300.0
2010-10-08 09:45:00,86.56,86.62,86.42,86.62,31100.0,72.7792,72.8296,72.6615,72.8296,31100.0
2010-10-08 09:50:00,86.6,86.82,86.52,86.77,31400.0,72.8128,72.9978,72.7455,72.9557,31400.0
2010-10-08 09:55:00,86.74,87.03,86.73,86.99,16000.0,72.9305,73.1744,72.9221,73.1407,16000.0
2010-10-08 10:00:00,86.99,87.12,86.85,86.85,15500.0,73.1407,73.25,73.023,73.023,15500.0
2010-10-08 10:05:00,86.81,86.89,86.64,86.76,19000.0,72.9894,73.0566,72.8464,72.9473,19000.0
2010-10-08 10:10:00,86.73,86.82,86.71,86.71,42500.0,72.9221,72.9978,72.9053,72.9053,42500.0
2010-10-08 10:15:00,86.74,86.77,86.55,86.57,13100.0,72.9305,72.9557,72.7708,72.7876,13100.0
2010-10-08 10:20:00,86.54,86.57,86.46,86.5,44700.0,72.7624,72.7876,72.6951,72.7287,44700.0
2010-10-08 10:25:00,86.54,86.56,86.38,86.39,103700.0,72.7624,72.7792,72.6278,72.6362,103700.0
2010-10-08 10:30:00,86.37,86.47,86.34,86.41,66600.0,72.6194,72.7035,72.5942,72.6531,66600.0
2010-10-08 10:35:00,86.41,86.56,86.38,86.56,10800.0,72.6531,72.7792,72.6278,72.7792,10800.0
2010-10-08 10:40:00,86.56,86.64,86.48,86.51,67600.0,72.7792,72.8464,72.7119,72.7371,67600.0
2010-10-08 10:45:00,86.51,86.54,86.37,86.37,27500.0,72.7371,72.7624,72.6194,72.6194,27500.0
2010-10-08 10:50:00,86.4,86.52,86.37,86.52,35400.0,72.6446,72.7455,72.6194,72.7455,35400.0
2010-10-08 10:55:00,86.51,86.81,86.5,86.77,8500.0,72.7371,72.9894,72.7287,72.9557,8500.0
2010-10-08 11:00:00,86.78,86.88,86.77,86.83,15400.0,72.9642,73.0482,72.9557,73.0062,15400.0
2010-10-08 11:05:00,86.81,86.95,86.81,86.9,18800.0,72.9894,73.1071,72.9894,73.065,18800.0
2010-10-08 11:10:00,86.9,87.0,86.88,86.97,22200.0,73.065,73.1491,73.0482,73.1239,22200.0
2010-10-08 11:15:00,86.98,87.19,86.96,87.11,40800.0,73.1323,73.3089,73.1155,73.2416,40800.0
2010-10-08 11:20:00,87.12,87.3,87.12,87.3,5900.0,73.25,73.4014,73.25,73.4014,5900.0
2010-10-08 11:25:00,87.3,87.52,87.3,87.52,19200.0,73.4014,73.5863,73.4014,73.5863,19200.0
2010-10-08 11:30:00,87.52,87.78,87.52,87.72,35700.0,73.5863,73.8049,73.5863,73.7545,35700.0
2010-10-08 11:35:00,87.72,87.82,87.64,87.69,39400.0,73.7545,73.8386,73.6872,73.7293,39400.0
2010-10-08 11:40:00,87.7,87.78,87.6,87.73,20700.0,73.7377,73.8049,73.6536,73.7629,20700.0
2010-10-08 11:45:00,87.71,87.75,87.67,87.71,9800.0,73.7461,73.7797,73.7125,73.7461,9800.0
2010-10-08 11:50:00,87.73,87.83,87.68,87.8,7600.0,73.7629,73.847,73.7209,73.8218,7600.0
2010-10-08 11:55:00,87.81,87.93,87.76,87.93,11800.0,73.8302,73.9311,73.7881,73.9311,11800.0
2010-10-08 12:00:00,87.93,87.96,87.79,87.79,21800.0,73.9311,73.9563,73.8134,73.8134,21800.0
2010-10-08 12:05:00,87.79,87.79,87.71,87.72,10000.0,73.8134,73.8134,73.7461,73.7545,10000.0
2010-10-08 12:10:00,87.72,87.8,87.72,87.78,8300.0,73.7545,73.8218,73.7545,73.8049,8300.0
2010-10-08 12:15:00,87.75,87.81,87.73,87.81,12500.0,73.7797,73.8302,73.7629,73.8302,12500.0
2010-10-08 12:20:00,87.8,87.85,87.79,87.8,11400.0,73.8218,73.8638,73.8134,73.8218,11400.0
2010-10-08 12:25:00,87.85,87.88,87.82,87.82,6800.0,73.8638,73.889,73.8386,73.8386,6800.0
2010-10-08 12:30:00,87.83,87.95,87.82,87.91,13200.0,73.847,73.9479,73.8386,73.9142,13200.0
2010-10-08 12:35:00,87.91,88.02,87.88,88.0,47000.0,73.9142,74.0067,73.889,73.9899,47000.0
2010-10-08 12:40:00,87.99,88.18,87.97,88.18,37500.0,73.9815,74.1413,73.9647,74.1413,37500.0
2010-10-08 12:45:00,88.18,88.27,88.1,88.27,40400.0,74.1413,74.2169,74.074,74.2169,40400.0
2010-10-08 12:50:00,88.27,88.34,88.23,88.31,29600.0,74.2169,74.2758,74.1833,74.2506,29600.0
2010-10-08 12:55:00,88.36,88.39,88.32,88.32,35300.0,74.2926,74.3178,74.259,74.259,35300.0
2010-10-08 13:00:00,88.32,88.42,88.29,88.29,41700.0,74.259,74.3431,74.2338,74.2338,41700.0
2010-10-08 13:05:00,88.29,88.29,88.09,88.1,21500.0,74.2338,74.2338,74.0656,74.074,21500.0
2010-10-08 13:10:00,88.11,88.18,88.1,88.16,40600.0,74.0824,74.1413,74.074,74.1244,40600.0
2010-10-08 13:15:00,88.16,88.21,88.1,88.19,14400.0,74.1244,74.1665,74.074,74.1497,14400.0
2010-10-08 13:20:00,88.19,88.24,88.14,88.22,37100.0,74.1497,74.1917,74.1076,74.1749,37100.0
2010-10-08 13:25:00,88.22,88.28,88.21,88.27,15100.0,74.1749,74.2253,74.1665,74.2169,15100.0
2010-10-08 13:30:00,88.26,88.28,88.2,88.2,18500.0,74.2085,74.2253,74.1581,74.1581,18500.0
2010-10-08 13:35:00,88.23,88.26,88.18,88.22,10600.0,74.1833,74.2085,74.1413,74.1749,10600.0
2010-10-08 13:40:00,88.19,88.2,87.94,87.98,19100.0,74.1497,74.1581,73.9395,73.9731,19100.0
2010-10-08 13:45:00,87.98,88.02,87.87,88.02,10300.0,73.9731,74.0067,73.8806,74.0067,10300.0
2010-10-08 13:50:00,88.0,88.2,88.0,88.12,22500.0,73.9899,74.1581,73.9899,74.0908,22500.0
2010-10-08 13:55:00,88.12,88.12,87.92,88.05,25800.0,74.0908,74.0908,73.9227,74.032,25800.0
2010-10-08 14:00:00,88.03,88.06,87.91,87.98,53000.0,74.0151,74.0404,73.9142,73.9731,53000.0
2010-10-08 14:05:00,87.96,88.04,87.94,87.94,15000.0,73.9563,74.0236,73.9395,73.9395,15000.0
2010-10-08 14:10:00,87.95,88.08,87.9,88.02,10900.0,73.9479,74.0572,73.9058,74.0067,10900.0
2010-10-08 14:15:00,88.02,88.11,88.0,88.06,16900.0,74.0067,74.0824,73.9899,74.0404,16900.0
2010-10-08 14:20:00,88.06,88.2,88.05,88.17,30900.0,74.0404,74.1581,74.032,74.1329,30900.0
2010-10-08 14:25:00,88.17,88.25,88.13,88.23,22600.0,74.1329,74.2001,74.0992,74.1833,22600.0
2010-10-08 14:30:00,88.21,88.48,88.21,88.46,58100.0,74.1665,74.3935,74.1665,74.3767,58100.0
2010-10-08 14:35:00,88.47,88.67,88.45,88.67,70000.0,74.3851,74.5533,74.3683,74.5533,70000.0
2010-10-08 14:40:00,88.62,88.84,88.62,88.8,69000.0,74.5112,74.6962,74.5112,74.6626,69000.0
2010-10-08 14:45:00,88.8,88.83,88.73,88.82,34400.0,74.6626,74.6878,74.6037,74.6794,34400.0
2010-10-08 14:50:00,88.83,88.9,88.81,88.86,51200.0,74.6878,74.7466,74.671,74.713,51200.0
2010-10-08 14:55:00,88.85,88.93,88.82,88.88,68600.0,74.7046,74.7719,74.6794,74.7298,68600.0
2010-10-08 15:00:00,88.88,88.88,88.67,88.77,55800.0,74.7298,74.7298,74.5533,74.6373,55800.0
2010-10-08 15:05:00,88.74,88.89,88.74,88.89,43500.0,74.6121,74.7382,74.6121,74.7382,43500.0
2010-10-08 15:10:00,88.88,88.91,88.82,88.82,43100.0,74.7298,74.755,74.6794,74.6794,43100.0
2010-10-08 15:15:00,88.85,88.89,88.82,88.83,23400.0,74.7046,74.7382,74.6794,74.6878,23400.0
2010-10-08 15:20:00,88.82,88.84,88.7,88.74,25800.0,74.6794,74.6962,74.5785,74.6121,25800.0
2010-10-08 15:25:00,88.74,88.78,88.69,88.73,34100.0,74.6121,74.6457,74.5701,74.6037,34100.0
2010-10-08 15:30:00,88.73,88.89,88.73,88.84,32900.0,74.6037,74.7382,74.6037,74.6962,32900.0
2010-10-08 15:35:00,88.83,88.89,88.83,88.84,32500.0,74.6878,74.7382,74.6878,74.6962,32500.0
2010-10-08 15:40:00,88.83,88.9,88.79,88.87,64300.0,74.6878,74.7466,74.6541,74.7214,64300.0
2010-10-08 15:45:00,88.87,88.87,88.67,88.74,70300.0,74.7214,74.7214,74.5533,74.6121,70300.0
2010-10-08 15:50:00,88.75,88.81,88.69,88.75,95100.0,74.6205,74.671,74.5701,74.6205,95100.0
2010-10-08 15:55:00,88.76,88.81,88.65,88.79,289600.0,74.6289,74.671,74.5364,74.6541,289600.0
2010-10-11 09:30:00,88.96,88.96,88.42,88.78,37400.0,74.7971,74.7971,74.3431,74.6457,37400.0
2010-10-11 09:35:00,88.78,88.78,88.33,88.4,28300.0,74.6457,74.6457,74.2674,74.3262,28300.0
2010-10-11 09:40:00,88.44,88.54,88.3,88.5,37300.0,74.3599,74.444,74.2422,74.4103,37300.0
2010-10-11 09:45:00,88.5,88.52,88.27,88.33,83600.0,74.4103,74.4271,74.2169,74.2674,83600.0
2010-10-11 09:50:00,88.3,88.52,88.2,88.52,41400.0,74.2422,74.4271,74.1581,74.4271,41400.0
2010-10-11 09:55:00,88.53,88.63,88.53,88.6,22500.0,74.4355,74.5196,74.4355,74.4944,22500.0
2010-10-11 10:00:00,88.6,88.83,88.6,88.67,22200.0,74.4944,74.6878,74.4944,74.5533,22200.0
2010-10-11 10:05:00,88.64,88.69,88.55,88.62,18500.0,74.528,74.5701,74.4524,74.5112,18500.0
2010-10-11 10:10:00,88.61,88.61,88.41,88.53,43700.0,74.5028,74.5028,74.3346,74.4355,43700.0
2010-10-11 10:15:00,88.53,88.55,88.39,88.43,56900.0,74.4355,74.4524,74.3178,74.3515,56900.0
2010-10-11 10:20:00,88.43,88.5,88.39,88.44,21400.0,74.3515,74.4103,74.3178,74.3599,21400.0
2010-10-11 10:25:00,88.44,88.58,88.44,88.53,12000.0,74.3599,74.4776,74.3599,74.4355,12000.0
2010-10-11 10:30:00,88.55,88.65,88.4,88.45,38200.0,74.4524,74.5364,74.3262,74.3683,38200.0
2010-10-11 10:35:00,88.44,88.48,88.34,88.36,25800.0,74.3599,74.3935,74.2758,74.2926,25800.0
2010-10-11 10:40:00,88.37,88.51,88.35,88.39,30700.0,74.301,74.4187,74.2842,74.3178,30700.0
2010-10-11 10:45:00,88.39,88.45,88.23,88.35,51700.0,74.3178,74.3683,74.1833,74.2842,51700.0
2010-10-11 10:50:00,88.35,88.49,88.3,88.46,17100.0,74.2842,74.4019,74.2422,74.3767,17100.0
2010-10-11 10:55:00,88.46,88.52,88.4,88.42,6100.0,74.3767,74.4271,74.3262,74.3431,6100.0
2010-10-11 11:00:00,88.43,88.44,88.3,88.32,9800.0,74.3515,74.3599,74.2422,74.259,9800.0
2010-10-11 11:05:00,88.31,88.43,88.3,88.43,17100.0,74.2506,74.3515,74.2422,74.3515,17100.0
2010-10-11 11:10:00,88.43,88.52,88.36,88.4,14100.0,74.3515,74.4271,74.2926,74.3262,14100.0
2010-10-11 11:15:00,88.4,88.42,88.3,88.31,15100.0,74.3262,74.3431,74.2422,74.2506,15100.0
2010-10-11 11:20:00,88.31,88.45,88.3,88.41,13700.0,74.2506,74.3683,74.2422,74.3346,13700.0
2010-10-11 11:25:00,88.37,88.47,88.37,88.43,11700.0,74.301,74.3851,74.301,74.3515,11700.0
2010-10-11 11:30:00,88.44,88.56,88.44,88.5,12400.0,74.3599,74.4608,74.3599,74.4103,12400.0
2010-10-11 11:35:00,88.47,88.58,88.41,88.57,22100.0,74.3851,74.4776,74.3346,74.4692,22100.0
2010-10-11 11:40:00,88.57,88.59,88.5,88.51,6200.0,74.4692,74.486,74.4103,74.4187,6200.0
2010-10-11 11:45:00,88.51,88.51,88.42,88.51,11300.0,74.4187,74.4187,74.3431,74.4187,11300.0
2010-10-11 11:50:00,88.51,88.51,88.45,88.46,5200.0,74.4187,74.4187,74.3683,74.3767,5200.0
2010-10-11 11:55:00,88.46,88.46,88.32,88.32,25200.0,74.3767,74.3767,74.259,74.259,25200.0
2010-10-11 12:00:00,88.33,88.4,88.28,88.36,28700.0,74.2674,74.3262,74.2253,74.2926,28700.0
2010-10-11 12:05:00,88.38,88.45,88.32,88.43,24200.0,74.3094,74.3683,74.259,74.3515,24200.0
2010-10-11 12:10:00,88.43,88.5,88.39,88.42,15900.0,74.3515,74.4103,74.3178,74.3431,15900.0
2010-10-11 12:15:00,88.42,88.48,88.39,88.47,12100.0,74.3431,74.3935,74.3178,74.3851,12100.0
2010-10-11 12:20:00,88.48,88.54,88.41,88.51,8600.0,74.3935,74.444,74.3346,74.4187,8600.0
2010-10-11 12:25:00,88.5,88.52,88.48,88.49,4000.0,74.4103,74.4271,74.3935,74.4019,4000.0
2010-10-11 12:30:00,88.5,88.53,88.47,88.53,5700.0,74.4103,74.4355,74.3851,74.4355,5700.0
2010-10-11 12:35:00,88.53,88.66,88.53,88.66,14300.0,74.4355,74.5448,74.4355,74.5448,14300.0
2010-10-11 12:40:00,88.65,88.69,88.61,88.63,12500.0,74.5364,74.5701,74.5028,74.5196,12500.0
2010-10-11 12:45:00,88.59,88.62,88.55,88.55,10500.0,74.486,74.5112,74.4524,74.4524,10500.0
2010-10-11 12:50:00,88.56,88.61,88.49,88.5,22600.0,74.4608,74.5028,74.4019,74.4103,22600.0
2010-10-11 12:55:00,88.5,88.53,88.5,88.51,5300.0,74.4103,74.4355,74.4103,74.4187,5300.0
2010-10-11 13:00:00,88.52,88.59,88.51,88.59,9500.0,74.4271,74.486,74.4187,74.486,9500.0
2010-10-11 13:05:00,88.6,88.63,88.58,88.59,3700.0,74.4944,74.5196,74.4776,74.486,3700.0
2010-10-11 13:10:00,88.6,88.65,88.55,88.65,8400.0,74.4944,74.5364,74.4524,74.5364,8400.0
2010-10-11 13:15:00,88.63,88.64,88.58,88.61,4300.0,74.5196,74.528,74.4776,74.5028,4300.0
2010-10-11 13:20:00,88.6,88.61,88.57,88.57,2800.0,74.4944,74.5028,74.4692,74.4692,2800.0
2010-10-11 13:25:00,88.6,88.6,88.53,88.58,9400.0,74.4944,74.4944,74.4355,74.4776,9400.0
2010-10-11 13:30:00,88.59,88.59,88.49,88.49,5100.0,74.486,74.486,74.4019,74.4019,5100.0
2010-10-11 13:35:00,88.49,88.55,88.45,88.52,14100.0,74.4019,74.4524,74.3683,74.4271,14100.0
2010-10-11 13:40:00,88.52,88.61,88.52,88.59,3000.0,74.4271,74.5028,74.4271,74.486,3000.0
2010-10-11 13:45:00,88.61,88.65,88.56,88.65,4700.0,74.5028,74.5364,74.4608,74.5364,4700.0
2010-10-11 13:50:00,88.64,88.65,88.56,88.59,7100.0,74.528,74.5364,74.4608,74.486,7100.0
2010-10-11 13:55:00,88.58,88.61,88.53,88.61,8600.0,74.4776,74.5028,74.4355,74.5028,8600.0
2010-10-11 14:00:00,88.61,88.61,88.48,88.48,15900.0,74.5028,74.5028,74.3935,74.3935,15900.0
2010-10-11 14:05:00,88.51,88.51,88.41,88.49,5900.0,74.4187,74.4187,74.3346,74.4019,5900.0
2010-10-11 14:10:00,88.49,88.5,88.38,88.5,16600.0,74.4019,74.4103,74.3094,74.4103,16600.0
2010-10-11 14:15:00,88.49,88.51,88.44,88.49,10900.0,74.4019,74.4187,74.3599,74.4019,10900.0
2010-10-11 14:20:00,88.48,88.53,88.43,88.46,30400.0,74.3935,74.4355,74.3515,74.3767,30400.0
2010-10-11 14:25:00,88.47,88.52,88.46,88.52,10900.0,74.3851,74.4271,74.3767,74.4271,10900.0
2010-10-11 14:30:00,88.52,88.52,88.44,88.47,6300.0,74.4271,74.4271,74.3599,74.3851,6300.0
2010-10-11 14:35:00,88.47,88.54,88.47,88.51,6700.0,74.3851,74.444,74.3851,74.4187,6700.0
2010-10-11 14:40:00,88.51,88.57,88.47,88.47,10300.0,74.4187,74.4692,74.3851,74.3851,10300.0
2010-10-11 14:45:00,88.47,88.5,88.43,88.49,10300.0,74.3851,74.4103,74.3515,74.4019,10300.0
2010-10-11 14:50:00,88.49,88.5,88.39,88.44,14400.0,74.4019,74.4103,74.3178,74.3599,14400.0
2010-10-11 14:55:00,88.45,88.46,88.38,88.42,15500.0,74.3683,74.3767,74.3094,74.3431,15500.0
2010-10-11 15:00:00,88.43,88.46,88.37,88.42,12600.0,74.3515,74.3767,74.301,74.3431,12600.0
2010-10-11 15:05:00,88.43,88.45,88.42,88.44,6500.0,74.3515,74.3683,74.3431,74.3599,6500.0
2010-10-11 15:10:00,88.44,88.44,88.33,88.39,15500.0,74.3599,74.3599,74.2674,74.3178,15500.0
2010-10-11 15:15:00,88.39,88.43,88.36,88.38,19300.0,74.3178,74.3515,74.2926,74.3094,19300.0
2010-10-11 15:20:00,88.39,88.42,88.34,88.38,11600.0,74.3178,74.3431,74.2758,74.3094,11600.0
2010-10-11 15:25:00,88.39,88.41,88.34,88.34,20400.0,74.3178,74.3346,74.2758,74.2758,20400.0
2010-10-11 15:30:00,88.33,88.36,88.25,88.28,37600.0,74.2674,74.2926,74.2001,74.2253,37600.0
2010-10-11 15:35:00,88.26,88.28,88.17,88.18,31700.0,74.2085,74.2253,74.1329,74.1413,31700.0
2010-10-11 15:40:00,88.18,88.27,88.1,88.25,56900.0,74.1413,74.2169,74.074,74.2001,56900.0
2010-10-11 15:45:00,88.26,88.34,88.23,88.31,41900.0,74.2085,74.2758,74.1833,74.2506,41900.0
2010-10-11 15:50:00,88.31,88.4,88.24,88.33,58100.0,74.2506,74.3262,74.1917,74.2674,58100.0
2010-10-11 15:55:00,88.32,88.44,88.29,88.41,42800.0,74.259,74.3599,74.2338,74.3346,42800.0
2010-10-12 09:30:00,87.96,88.38,87.35,87.4,79800.0,73.9563,74.3094,73.4434,73.4854,79800.0
2010-10-12 09:35:00,87.4,87.7,87.35,87.4,27200.0,73.4854,73.7377,73.4434,73.4854,27200.0
2010-10-12 09:40:00,87.32,87.5,87.15,87.5,25700.0,73.4182,73.5695,73.2752,73.5695,25700.0
2010-10-12 09:45:00,87.48,87.52,86.85,86.85,117300.0,73.5527,73.5863,73.023,73.023,117300.0
2010-10-12 09:50:00,86.87,86.87,86.55,86.57,54100.0,73.0398,73.0398,72.7708,72.7876,54100.0
2010-10-12 09:55:00,86.58,86.81,86.55,86.79,52900.0,72.796,72.9894,72.7708,72.9726,52900.0
2010-10-12 10:00:00,86.75,86.78,86.64,86.76,36000.0,72.9389,72.9642,72.8464,72.9473,36000.0
2010-10-12 10:05:00,86.77,86.89,86.75,86.82,60900.0,72.9557,73.0566,72.9389,72.9978,60900.0
2010-10-12 10:10:00,86.82,87.09,86.81,87.05,28600.0,72.9978,73.2248,72.9894,73.1912,28600.0
2010-10-12 10:15:00,87.06,87.27,87.06,87.25,29300.0,73.1996,73.3761,73.1996,73.3593,29300.0
2010-10-12 10:20:00,87.25,87.32,87.19,87.2,31200.0,73.3593,73.4182,73.3089,73.3173,31200.0
2010-10-12 10:25:00,87.2,87.26,87.13,87.26,37000.0,73.3173,73.3677,73.2584,73.3677,37000.0
2010-10-12 10:30:00,87.27,87.34,87.25,87.34,33200.0,73.3761,73.435,73.3593,73.435,33200.0
2010-10-12 10:35:00,87.33,87.44,87.29,87.4,21700.0,73.4266,73.5191,73.393,73.4854,21700.0
2010-10-12 10:40:00,87.41,87.51,87.3,87.35,36600.0,73.4939,73.5779,73.4014,73.4434,36600.0
2010-10-12 10:45:00,87.39,87.47,87.35,87.43,27000.0,73.477,73.5443,73.4434,73.5107,27000.0
2010-10-12 10:50:00,87.45,87.59,87.34,87.58,24500.0,73.5275,73.6452,73.435,73.6368,24500.0
2010-10-12 10:55:00,87.54,87.61,87.51,87.58,24100.0,73.6032,73.662,73.5779,73.6368,24100.0
2010-10-12 11:00:00,87.56,87.66,87.5,87.57,21300.0,73.62,73.7041,73.5695,73.6284,21300.0
2010-10-12 11:05:00,87.52,87.79,87.52,87.76,21100.0,73.5863,73.8134,73.5863,73.7881,21100.0
2010-10-12 11:10:00,87.76,87.8,87.66,87.72,16600.0,73.7881,73.8218,73.7041,73.7545,16600.0
2010-10-12 11:15:00,87.75,87.8,87.67,87.67,12700.0,73.7797,73.8218,73.7125,73.7125,12700.0
2010-10-12 11:20:00,87.68,87.73,87.65,87.67,4200.0,73.7209,73.7629,73.6956,73.7125,4200.0
2010-10-12 11:25:00,87.64,87.76,87.62,87.69,11900.0,73.6872,73.7881,73.6704,73.7293,11900.0
2010-10-12 11:30:00,87.67,87.7,87.54,87.6,13000.0,73.7125,73.7377,73.6032,73.6536,13000.0
2010-10-12 11:35:00,87.61,87.77,87.59,87.65,25800.0,73.662,73.7965,73.6452,73.6956,25800.0
2010-10-12 11:40:00,87.65,87.65,87.51,87.54,12700.0,73.6956,73.6956,73.5779,73.6032,12700.0
2010-10-12 11:45:00,87.53,87.56,87.41,87.46,12000.0,73.5947,73.62,73.4939,73.5359,12000.0
2010-10-12 11:50:00,87.45,87.46,87.34,87.46,14900.0,73.5275,73.5359,73.435,73.5359,14900.0
2010-10-12 11:55:00,87.45,87.51,87.41,87.41,7900.0,73.5275,73.5779,73.4939,73.4939,7900.0
2010-10-12 12:00:00,87.41,87.51,87.36,87.43,19000.0,73.4939,73.5779,73.4518,73.5107,19000.0
2010-10-12 12:05:00,87.43,87.53,87.43,87.52,9600.0,73.5107,73.5947,73.5107,73.5863,9600.0
2010-10-12 12:10:00,87.52,87.6,87.46,87.58,10400.0,73.5863,73.6536,73.5359,73.6368,10400.0
2010-10-12 12:15:00,87.58,87.74,87.57,87.71,18700.0,73.6368,73.7713,73.6284,73.7461,18700.0
2010-10-12 12:20:00,87.71,87.81,87.6,87.6,12100.0,73.7461,73.8302,73.6536,73.6536,12100.0
2010-10-12 12:25:00,87.59,87.61,87.45,87.45,7300.0,73.6452,73.662,73.5275,73.5275,7300.0
2010-10-12 12:30:00,87.45,87.45,87.36,87.36,11200.0,73.5275,73.5275,73.4518,73.4518,11200.0
2010-10-12 12:35:00,87.37,87.42,87.33,87.42,21200.0,73.4602,73.5023,73.4266,73.5023,21200.0
2010-10-12 12:40:00,87.4,87.41,87.34,87.37,5100.0,73.4854,73.4939,73.435,73.4602,5100.0
2010-10-12 12:45:00,87.36,87.4,87.34,87.36,7800.0,73.4518,73.4854,73.435,73.4518,7800.0
2010-10-12 12:50:00,87.37,87.39,87.32,87.35,7200.0,73.4602,73.477,73.4182,73.4434,7200.0
2010-10-12 12:55:00,87.39,87.39,87.3,87.31,4600.0,73.477,73.477,73.4014,73.4098,4600.0
2010-10-12 13:00:00,87.31,87.33,87.23,87.3,15200.0,73.4098,73.4266,73.3425,73.4014,15200.0
2010-10-12 13:05:00,87.31,87.33,87.22,87.23,9800.0,73.4098,73.4266,73.3341,73.3425,9800.0
2010-10-12 13:10:00,87.23,87.23,87.0,87.0,34500.0,73.3425,73.3425,73.1491,73.1491,34500.0
2010-10-12 13:15:00,87.0,87.04,86.97,87.02,22600.0,73.1491,73.1828,73.1239,73.1659,22600.0
2010-10-12 13:20:00,87.05,87.08,86.95,87.0,37200.0,73.1912,73.2164,73.1071,73.1491,37200.0
2010-10-12 13:25:00,87.01,87.07,86.97,86.98,19700.0,73.1575,73.208,73.1239,73.1323,19700.0
2010-10-12 13:30:00,86.98,87.06,86.98,87.05,30700.0,73.1323,73.1996,73.1323,73.1912,30700.0
2010-10-12 13:35:00,87.03,87.16,87.03,87.12,10700.0,73.1744,73.2837,73.1744,73.25,10700.0
2010-10-12 13:40:00,87.16,87.22,87.13,87.19,7200.0,73.2837,73.3341,73.2584,73.3089,7200.0
2010-10-12 13:45:00,87.19,87.32,87.18,87.25,34500.0,73.3089,73.4182,73.3005,73.3593,34500.0
2010-10-12 13:50:00,87.25,87.28,87.18,87.18,6500.0,73.3593,73.3845,73.3005,73.3005,6500.0
2010-10-12 13:55:00,87.19,87.2,87.15,87.2,7300.0,73.3089,73.3173,73.2752,73.3173,7300.0
2010-10-12 14:00:00,87.2,87.42,87.0,87.28,38800.0,73.3173,73.5023,73.1491,73.3845,38800.0
2010-10-12 14:05:00,87.29,87.32,87.18,87.22,18400.0,73.393,73.4182,73.3005,73.3341,18400.0
2010-10-12 14:10:00,87.22,87.55,87.22,87.47,13600.0,73.3341,73.6116,73.3341,73.5443,13600.0
2010-10-12 14:15:00,87.47,87.68,87.47,87.59,30700.0,73.5443,73.7209,73.5443,73.6452,30700.0
2010-10-12 14:20:00,87.59,87.6,87.44,87.48,36000.0,73.6452,73.6536,73.5191,73.5527,36000.0
2010-10-12 14:25:00,87.47,87.51,87.43,87.47,19000.0,73.5443,73.5779,73.5107,73.5443,19000.0
2010-10-12 14:30:00,87.47,87.49,87.22,87.32,40700.0,73.5443,73.5611,73.3341,73.4182,40700.0
2010-10-12 14:35:00,87.32,87.42,87.31,87.41,9300.0,73.4182,73.5023,73.4098,73.4939,9300.0
2010-10-12 14:40:00,87.43,87.58,87.43,87.53,23800.0,73.5107,73.6368,73.5107,73.5947,23800.0
2010-10-12 14:45:00,87.56,87.65,87.52,87.6,15400.0,73.62,73.6956,73.5863,73.6536,15400.0
2010-10-12 14:50:00,87.56,87.61,87.52,87.61,9700.0,73.62,73.662,73.5863,73.662,9700.0
2010-10-12 14:55:00,87.62,87.65,87.54,87.63,11700.0,73.6704,73.6956,73.6032,73.6788,11700.0
2010-10-12 15:00:00,87.64,87.73,87.59,87.65,33400.0,73.6872,73.7629,73.6452,73.6956,33400.0
2010-10-12 15:05:00,87.64,87.77,87.6,87.74,20200.0,73.6872,73.7965,73.6536,73.7713,20200.0
2010-10-12 15:10:00,87.74,87.83,87.74,87.81,21400.0,73.7713,73.847,73.7713,73.8302,21400.0
2010-10-12 15:15:00,87.81,87.9,87.74,87.75,27100.0,73.8302,73.9058,73.7713,73.7797,27100.0
2010-10-12 15:20:00,87.75,87.97,87.72,87.93,20800.0,73.7797,73.9647,73.7545,73.9311,20800.0
2010-10-12 15:25:00,87.94,88.09,87.9,88.07,25000.0,73.9395,74.0656,73.9058,74.0488,25000.0
2010-10-12 15:30:00,88.07,88.08,87.94,87.98,33400.0,74.0488,74.0572,73.9395,73.9731,33400.0
2010-10-12 15:35:00,87.98,88.0,87.91,88.0,34800.0,73.9731,73.9899,73.9142,73.9899,34800.0
2010-10-12 15:40:00,88.0,88.07,87.95,88.04,50800.0,73.9899,74.0488,73.9479,74.0236,50800.0
2010-10-12 15:45:00,88.03,88.13,88.01,88.12,53000.0,74.0151,74.0992,73.9983,74.0908,53000.0
2010-10-12 15:50:00,88.13,88.13,88.0,88.04,38500.0,74.0992,74.0992,73.9899,74.0236,38500.0
2010-10-12 15:55:00,88.03,88.06,87.92,87.92,114000.0,74.0151,74.0404,73.9227,73.9227,114000.0
2010-10-13 09:30:00,88.56,88.7,88.26,88.7,34100.0,74.4608,74.5785,74.2085,74.5785,34100.0
2010-10-13 09:35:00,88.65,88.75,88.5,88.64,21600.0,74.5364,74.6205,74.4103,74.528,21600.0
2010-10-13 09:40:00,88.64,88.85,88.56,88.8,37600.0,74.528,74.7046,74.4608,74.6626,37600.0
2010-10-13 09:45:00,88.82,88.85,88.71,88.83,76700.0,74.6794,74.7046,74.5869,74.6878,76700.0
2010-10-13 09:50:00,88.84,88.89,88.76,88.8,59800.0,74.6962,74.7382,74.6289,74.6626,59800.0
2010-10-13 09:55:00,88.78,88.89,88.76,88.78,21600.0,74.6457,74.7382,74.6289,74.6457,21600.0
2010-10-13 10:00:00,88.81,88.95,88.76,88.92,46200.0,74.671,74.7887,74.6289,74.7635,46200.0
2010-10-13 10:05:00,88.93,88.96,88.8,88.81,43600.0,74.7719,74.7971,74.6626,74.671,43600.0
2010-10-13 10:10:00,88.81,88.9,88.63,88.88,54600.0,74.671,74.7466,74.5196,74.7298,54600.0
2010-10-13 10:15:00,88.87,88.93,88.83,88.84,22100.0,74.7214,74.7719,74.6878,74.6962,22100.0
2010-10-13 10:20:00,88.82,88.93,88.75,88.93,24900.0,74.6794,74.7719,74.6205,74.7719,24900.0
2010-10-13 10:25:00,88.95,89.24,88.9,89.24,65500.0,74.7887,75.0325,74.7466,75.0325,65500.0
2010-10-13 10:30:00,89.24,89.32,89.06,89.26,40000.0,75.0325,75.0998,74.8812,75.0493,40000.0
2010-10-13 10:35:00,89.25,89.28,89.07,89.07,21100.0,75.0409,75.0661,74.8896,74.8896,21100.0
2010-10-13 10:40:00,89.05,89.1,88.89,89.01,36200.0,74.8728,74.9148,74.7382,74.8391,36200.0
2010-10-13 10:45:00,89.0,89.25,89.0,89.25,12700.0,74.8307,75.0409,74.8307,75.0409,12700.0
2010-10-13 10:50:00,89.25,89.28,89.21,89.27,19000.0,75.0409,75.0661,75.0073,75.0577,19000.0
2010-10-13 10:55:00,89.25,89.43,89.21,89.43,27900.0,75.0409,75.1923,75.0073,75.1923,27900.0
2010-10-13 11:00:00,89.4,89.56,89.33,89.54,44600.0,75.167,75.3016,75.1082,75.2847,44600.0
2010-10-13 11:05:00,89.54,90.0,89.54,89.89,83100.0,75.2847,75.6715,75.2847,75.579,83100.0
2010-10-13 11:10:00,89.89,89.92,89.68,89.84,23900.0,75.579,75.6042,75.4025,75.537,23900.0
2010-10-13 11:15:00,89.85,89.88,89.69,89.73,17400.0,75.5454,75.5706,75.4109,75.4445,17400.0
2010-10-13 11:20:00,89.71,89.79,89.7,89.73,30800.0,75.4277,75.4949,75.4193,75.4445,30800.0
2010-10-13 11:25:00,89.71,89.73,89.6,89.7,34800.0,75.4277,75.4445,75.3352,75.4193,34800.0
2010-10-13 11:30:00,89.72,89.75,89.69,89.72,17200.0,75.4361,75.4613,75.4109,75.4361,17200.0
2010-10-13 11:35:00,89.73,89.88,89.73,89.85,10900.0,75.4445,75.5706,75.4445,75.5454,10900.0
2010-10-13 11:40:00,89.88,89.88,89.62,89.65,18800.0,75.5706,75.5706,75.352,75.3772,18800.0
2010-10-13 11:45:00,89.61,89.79,89.6,89.75,20200.0,75.3436,75.4949,75.3352,75.4613,20200.0
2010-10-13 11:50:00,89.76,89.76,89.62,89.63,22600.0,75.4697,75.4697,75.352,75.3604,22600.0
2010-10-13 11:55:00,89.63,89.68,89.51,89.64,14900.0,75.3604,75.4025,75.2595,75.3688,14900.0
2010-10-13 12:00:00,89.66,89.73,89.64,89.72,11200.0,75.3856,75.4445,75.3688,75.4361,11200.0
2010-10-13 12:05:00,89.71,89.87,89.71,89.8,11800.0,75.4277,75.5622,75.4277,75.5034,11800.0
2010-10-13 12:10:00,89.81,89.89,89.79,89.87,6900.0,75.5118,75.579,75.4949,75.5622,6900.0
2010-10-13 12:15:00,89.84,89.94,89.84,89.9,11300.0,75.537,75.6211,75.537,75.5874,11300.0
2010-10-13 12:20:00,89.89,89.99,89.88,89.93,10100.0,75.579,75.6631,75.5706,75.6127,10100.0
2010-10-13 12:25:00,89.93,90.0,89.92,89.97,28200.0,75.6127,75.6715,75.6042,75.6463,28200.0
2010-10-13 12:30:00,90.0,90.2,89.98,90.2,63600.0,75.6715,75.8397,75.6547,75.8397,63600.0
2010-10-13 12:35:00,90.22,90.33,90.19,90.23,48500.0,75.8565,75.949,75.8313,75.8649,48500.0
2010-10-13 12:40:00,90.23,90.4,90.23,90.3,29300.0,75.8649,76.0078,75.8649,75.9237,29300.0
2010-10-13 12:45:00,90.3,90.32,90.19,90.19,9400.0,75.9237,75.9406,75.8313,75.8313,9400.0
2010-10-13 12:50:00,90.2,90.24,90.14,90.24,14200.0,75.8397,75.8733,75.7892,75.8733,14200.0
2010-10-13 12:55:00,90.22,90.24,90.08,90.15,13900.0,75.8565,75.8733,75.7388,75.7976,13900.0
2010-10-13 13:00:00,90.14,90.21,90.14,90.19,16800.0,75.7892,75.8481,75.7892,75.8313,16800.0
2010-10-13 13:05:00,90.2,90.23,90.16,90.17,23700.0,75.8397,75.8649,75.806,75.8144,23700.0
2010-10-13 13:10:00,90.15,90.24,90.14,90.22,21700.0,75.7976,75.8733,75.7892,75.8565,21700.0
2010-10-13 13:15:00,90.23,90.37,90.22,90.37,20100.0,75.8649,75.9826,75.8565,75.9826,20100.0
2010-10-13 13:20:00,90.38,90.4,90.3,90.33,14200.0,75.991,76.0078,75.9237,75.949,14200.0
2010-10-13 13:25:00,90.32,90.37,90.31,90.35,13600.0,75.9406,75.9826,75.9322,75.9658,13600.0
2010-10-13 13:30:00,90.36,90.45,90.3,90.43,19300.0,75.9742,76.0499,75.9237,76.0331,19300.0
2010-10-13 13:35:00,90.45,90.5,90.39,90.47,34100.0,76.0499,76.0919,75.9994,76.0667,34100.0
2010-10-13 13:40:00,90.47,90.48,90.39,90.42,22200.0,76.0667,76.0751,75.9994,76.0246,22200.0
2010-10-13 13:45:00,90.41,90.45,90.31,90.43,16200.0,76.0162,76.0499,75.9322,76.0331,16200.0
2010-10-13 13:50:00,90.4,90.48,90.37,90.48,18800.0,76.0078,76.0751,75.9826,76.0751,18800.0
2010-10-13 13:55:00,90.46,90.5,90.38,90.43,23400.0,76.0583,76.0919,75.991,76.0331,23400.0
2010-10-13 14:00:00,90.43,90.59,90.41,90.57,51700.0,76.0331,76.1676,76.0162,76.1508,51700.0
2010-10-13 14:05:00,90.6,90.63,90.51,90.54,17400.0,76.176,76.2012,76.1003,76.1255,17400.0
2010-10-13 14:10:00,90.54,90.6,90.53,90.59,29500.0,76.1255,76.176,76.1171,76.1676,29500.0
2010-10-13 14:15:00,90.61,90.61,90.52,90.53,19800.0,76.1844,76.1844,76.1087,76.1171,19800.0
2010-10-13 14:20:00,90.52,90.55,90.43,90.43,14900.0,76.1087,76.1339,76.0331,76.0331,14900.0
2010-10-13 14:25:00,90.45,90.46,90.27,90.29,27600.0,76.0499,76.0583,75.8985,75.9153,27600.0
2010-10-13 14:30:00,90.27,90.35,90.24,90.31,28300.0,75.8985,75.9658,75.8733,75.9322,28300.0
2010-10-13 14:35:00,90.35,90.38,90.13,90.13,45300.0,75.9658,75.991,75.7808,75.7808,45300.0
2010-10-13 14:40:00,90.17,90.25,90.11,90.15,25100.0,75.8144,75.8817,75.764,75.7976,25100.0
2010-10-13 14:45:00,90.17,90.29,90.17,90.22,20600.0,75.8144,75.9153,75.8144,75.8565,20600.0
2010-10-13 14:50:00,90.19,90.23,90.08,90.13,27600.0,75.8313,75.8649,75.7388,75.7808,27600.0
2010-10-13 14:55:00,90.13,90.21,90.07,90.19,32300.0,75.7808,75.8481,75.7304,75.8313,32300.0
2010-10-13 15:00:00,90.2,90.28,90.02,90.09,36300.0,75.8397,75.9069,75.6883,75.7472,36300.0
2010-10-13 15:05:00,90.08,90.15,90.01,90.04,65900.0,75.7388,75.7976,75.6799,75.7051,65900.0
2010-10-13 15:10:00,90.06,90.13,89.97,90.08,39800.0,75.722,75.7808,75.6463,75.7388,39800.0
2010-10-13 15:15:00,90.1,90.34,90.09,90.33,51800.0,75.7556,75.9574,75.7472,75.949,51800.0
2010-10-13 15:20:00,90.29,90.45,90.29,90.38,32600.0,75.9153,76.0499,75.9153,75.991,32600.0
2010-10-13 15:25:00,90.38,90.38,90.13,90.16,41500.0,75.991,75.991,75.7808,75.806,41500.0
2010-10-13 15:30:00,90.16,90.21,90.13,90.15,42300.0,75.806,75.8481,75.7808,75.7976,42300.0
2010-10-13 15:35:00,90.15,90.26,90.13,90.15,49200.0,75.7976,75.8901,75.7808,75.7976,49200.0
2010-10-13 15:40:00,90.15,90.24,90.09,90.21,59600.0,75.7976,75.8733,75.7472,75.8481,59600.0
2010-10-13 15:45:00,90.2,90.21,89.95,89.96,97800.0,75.8397,75.8481,75.6295,75.6379,97800.0
2010-10-13 15:50:00,89.95,89.97,89.67,89.68,104400.0,75.6295,75.6463,75.394,75.4025,104400.0
2010-10-13 15:55:00,89.68,89.78,89.58,89.76,182000.0,75.4025,75.4865,75.3184,75.4697,182000.0
2010-10-14 09:30:00,89.73,89.75,89.0,89.13,56900.0,75.4445,75.4613,74.8307,74.94,56900.0
2010-10-14 09:35:00,89.21,89.21,88.96,88.97,44600.0,75.0073,75.0073,74.7971,74.8055,44600.0
2010-10-14 09:40:00,88.98,89.6,88.97,89.53,31500.0,74.8139,75.3352,74.8055,75.2763,31500.0
2010-10-14 09:45:00,89.51,89.68,89.51,89.53,20800.0,75.2595,75.4025,75.2595,75.2763,20800.0
2010-10-14 09:50:00,89.59,89.64,89.5,89.63,13000.0,75.3268,75.3688,75.2511,75.3604,13000.0
2010-10-14 09:55:00,89.63,89.63,89.0,89.06,28600.0,75.3604,75.3604,74.8307,74.8812,28600.0
2010-10-14 10:00:00,89.11,89.4,89.11,89.12,24500.0,74.9232,75.167,74.9232,74.9316,24500.0
2010-10-14 10:05:00,89.11,89.32,89.11,89.13,14700.0,74.9232,75.0998,74.9232,74.94,14700.0
2010-10-14 10:10:00,89.12,89.17,89.0,89.01,26800.0,74.9316,74.9737,74.8307,74.8391,26800.0
2010-10-14 10:15:00,89.03,89.27,89.03,89.22,14600.0,74.8559,75.0577,74.8559,75.0157,14600.0
2010-10-14 10:20:00,89.2,89.27,89.15,89.22,27200.0,74.9989,75.0577,74.9568,75.0157,27200.0
2010-10-14 10:25:00,89.21,89.27,89.15,89.27,8000.0,75.0073,75.0577,74.9568,75.0577,8000.0
2010-10-14 10:30:00,89.22,89.38,89.15,89.38,25900.0,75.0157,75.1502,74.9568,75.1502,25900.0
2010-10-14 10:35:00,89.38,89.5,89.37,89.46,7800.0,75.1502,75.2511,75.1418,75.2175,7800.0
2010-10-14 10:40:00,89.46,89.46,89.34,89.43,8200.0,75.2175,75.2175,75.1166,75.1923,8200.0
2010-10-14 10:45:00,89.42,89.56,89.42,89.56,14700.0,75.1838,75.3016,75.1838,75.3016,14700.0
2010-10-14 10:50:00,89.54,89.58,89.45,89.45,19000.0,75.2847,75.3184,75.2091,75.2091,19000.0
2010-10-14 10:55:00,89.45,89.49,89.35,89.42,8800.0,75.2091,75.2427,75.125,75.1838,8800.0
2010-10-14 11:00:00,89.4,89.41,89.27,89.36,7700.0,75.167,75.1754,75.0577,75.1334,7700.0
2010-10-14 11:05:00,89.3,89.3,89.19,89.26,15100.0,75.083,75.083,74.9905,75.0493,15100.0
2010-10-14 11:10:00,89.26,89.41,89.26,89.4,9700.0,75.0493,75.1754,75.0493,75.167,9700.0
2010-10-14 11:15:00,89.39,89.39,89.26,89.36,5600.0,75.1586,75.1586,75.0493,75.1334,5600.0
2010-10-14 11:20:00,89.34,89.34,89.21,89.25,6600.0,75.1166,75.1166,75.0073,75.0409,6600.0
2010-10-14 11:25:00,89.24,89.38,89.12,89.36,13500.0,75.0325,75.1502,74.9316,75.1334,13500.0
2010-10-14 11:30:00,89.36,89.38,89.15,89.21,15400.0,75.1334,75.1502,74.9568,75.0073,15400.0
2010-10-14 11:35:00,89.21,89.27,89.15,89.15,21500.0,75.0073,75.0577,74.9568,74.9568,21500.0
2010-10-14 11:40:00,89.16,89.2,89.06,89.14,18600.0,74.9652,74.9989,74.8812,74.9484,18600.0
2010-10-14 11:45:00,89.12,89.13,89.01,89.04,16200.0,74.9316,74.94,74.8391,74.8643,16200.0
2010-10-14 11:50:00,89.02,89.22,89.01,89.22,8200.0,74.8475,75.0157,74.8391,75.0157,8200.0
2010-10-14 11:55:00,89.2,89.2,89.1,89.18,4500.0,74.9989,74.9989,74.9148,74.9821,4500.0
2010-10-14 12:00:00,89.16,89.24,89.12,89.12,5300.0,74.9652,75.0325,74.9316,74.9316,5300.0
2010-10-14 12:05:00,89.11,89.18,89.07,89.14,9000.0,74.9232,74.9821,74.8896,74.9484,9000.0
2010-10-14 12:10:00,89.16,89.24,89.16,89.17,5600.0,74.9652,75.0325,74.9652,74.9737,5600.0
2010-10-14 12:15:00,89.19,89.24,89.1,89.14,12200.0,74.9905,75.0325,74.9148,74.9484,12200.0
2010-10-14 12:20:00,89.14,89.16,89.05,89.1,8900.0,74.9484,74.9652,74.8728,74.9148,8900.0
2010-10-14 12:25:00,89.1,89.1,89.0,89.08,11300.0,74.9148,74.9148,74.8307,74.898,11300.0
2010-10-14 12:30:00,89.08,89.11,89.0,89.08,34200.0,74.898,74.9232,74.8307,74.898,34200.0
2010-10-14 12:35:00,89.07,89.14,89.07,89.12,5500.0,74.8896,74.9484,74.8896,74.9316,5500.0
2010-10-14 12:40:00,89.13,89.16,89.1,89.15,6700.0,74.94,74.9652,74.9148,74.9568,6700.0
2010-10-14 12:45:00,89.16,89.24,89.12,89.12,7900.0,74.9652,75.0325,74.9316,74.9316,7900.0
2010-10-14 12:50:00,89.12,89.19,89.12,89.18,6500.0,74.9316,74.9905,74.9316,74.9821,6500.0
2010-10-14 12:55:00,89.2,89.24,89.14,89.22,7100.0,74.9989,75.0325,74.9484,75.0157,7100.0
2010-10-14 13:00:00,89.2,89.2,89.04,89.17,30300.0,74.9989,74.9989,74.8643,74.9737,30300.0
2010-10-14 13:05:00,89.18,89.2,88.9,88.98,22200.0,74.9821,74.9989,74.7466,74.8139,22200.0
2010-10-14 13:10:00,88.97,89.04,88.96,89.03,6500.0,74.8055,74.8643,74.7971,74.8559,6500.0
2010-10-14 13:15:00,89.06,89.06,88.96,88.99,9600.0,74.8812,74.8812,74.7971,74.8223,9600.0
2010-10-14 13:20:00,88.95,88.99,88.84,88.96,15400.0,74.7887,74.8223,74.6962,74.7971,15400.0
2010-10-14 13:25:00,88.96,89.05,88.96,89.04,4400.0,74.7971,74.8728,74.7971,74.8643,4400.0
2010-10-14 13:30:00,89.04,89.25,89.04,89.24,16200.0,74.8643,75.0409,74.8643,75.0325,16200.0
2010-10-14 13:35:00,89.25,89.35,89.22,89.35,24500.0,75.0409,75.125,75.0157,75.125,24500.0
2010-10-14 13:40:00,89.35,89.35,89.28,89.31,12900.0,75.125,75.125,75.0661,75.0914,12900.0
2010-10-14 13:45:00,89.31,89.34,89.28,89.3,6300.0,75.0914,75.1166,75.0661,75.083,6300.0
2010-10-14 13:50:00,89.27,89.4,89.22,89.4,6800.0,75.0577,75.167,75.0157,75.167,6800.0
2010-10-14 13:55:00,89.39,89.44,89.37,89.39,7400.0,75.1586,75.2007,75.1418,75.1586,7400.0
2010-10-14 14:00:00,89.38,89.4,89.28,89.37,17200.0,75.1502,75.167,75.0661,75.1418,17200.0
2010-10-14 14:05:00,89.36,89.36,89.29,89.33,14200.0,75.1334,75.1334,75.0745,75.1082,14200.0
2010-10-14 14:10:00,89.32,89.37,89.2,89.24,16700.0,75.0998,75.1418,74.9989,75.0325,16700.0
2010-10-14 14:15:00,89.29,89.31,89.18,89.28,9800.0,75.0745,75.0914,74.9821,75.0661,9800.0
2010-10-14 14:20:00,89.29,89.35,89.25,89.29,10600.0,75.0745,75.125,75.0409,75.0745,10600.0
2010-10-14 14:25:00,89.3,89.32,89.22,89.23,12600.0,75.083,75.0998,75.0157,75.0241,12600.0
2010-10-14 14:30:00,89.24,89.24,89.14,89.18,13900.0,75.0325,75.0325,74.9484,74.9821,13900.0
2010-10-14 14:35:00,89.16,89.23,89.09,89.1,23800.0,74.9652,75.0241,74.9064,74.9148,23800.0
2010-10-14 14:40:00,89.1,89.15,89.04,89.05,23300.0,74.9148,74.9568,74.8643,74.8728,23300.0
2010-10-14 14:45:00,89.04,89.06,89.0,89.03,16600.0,74.8643,74.8812,74.8307,74.8559,16600.0
2010-10-14 14:50:00,89.04,89.07,89.01,89.05,7700.0,74.8643,74.8896,74.8391,74.8728,7700.0
2010-10-14 14:55:00,89.06,89.13,88.96,89.07,35800.0,74.8812,74.94,74.7971,74.8896,35800.0
2010-10-14 15:00:00,89.06,89.07,88.99,89.06,36100.0,74.8812,74.8896,74.8223,74.8812,36100.0
2010-10-14 15:05:00,89.05,89.19,89.05,89.17,20000.0,74.8728,74.9905,74.8728,74.9737,20000.0
2010-10-14 15:10:00,89.16,89.26,89.16,89.21,22000.0,74.9652,75.0493,74.9652,75.0073,22000.0
2010-10-14 15:15:00,89.21,89.26,89.17,89.18,13800.0,75.0073,75.0493,74.9737,74.9821,13800.0
2010-10-14 15:20:00,89.18,89.44,89.18,89.36,22500.0,74.9821,75.2007,74.9821,75.1334,22500.0
2010-10-14 15:25:00,89.39,89.39,89.2,89.2,30000.0,75.1586,75.1586,74.9989,74.9989,30000.0
2010-10-14 15:30:00,89.22,89.26,89.13,89.2,35200.0,75.0157,75.0493,74.94,74.9989,35200.0
2010-10-14 15:35:00,89.21,89.35,89.18,89.29,43900.0,75.0073,75.125,74.9821,75.0745,43900.0
2010-10-14 15:40:00,89.29,89.29,89.2,89.2,33000.0,75.0745,75.0745,74.9989,74.9989,33000.0
2010-10-14 15:45:00,89.22,89.29,89.17,89.29,42200.0,75.0157,75.0745,74.9737,75.0745,42200.0
2010-10-14 15:50:00,89.29,89.38,89.25,89.34,62400.0,75.0745,75.1502,75.0409,75.1166,62400.0
2010-10-14 15:55:00,89.35,89.45,89.29,89.42,78500.0,75.125,75.2091,75.0745,75.1838,78500.0
2010-10-15 09:30:00,90.05,90.5,90.05,90.06,265500.0,75.7135,76.0919,75.7135,75.722,265500.0
2010-10-15 09:35:00,90.07,90.14,89.96,89.98,40900.0,75.7304,75.7892,75.6379,75.6547,40900.0
2010-10-15 09:40:00,89.93,90.14,89.85,89.98,49400.0,75.6127,75.7892,75.5454,75.6547,49400.0
2010-10-15 09:45:00,90.02,90.42,89.99,90.1,51600.0,75.6883,76.0246,75.6631,75.7556,51600.0
2010-10-15 09:50:00,90.1,90.1,89.67,89.73,23000.0,75.7556,75.7556,75.394,75.4445,23000.0
2010-10-15 09:55:00,89.72,89.82,89.45,89.5,31500.0,75.4361,75.5202,75.2091,75.2511,31500.0
2010-10-15 10:00:00,89.5,89.6,89.34,89.34,32100.0,75.2511,75.3352,75.1166,75.1166,32100.0
2010-10-15 10:05:00,89.4,89.49,89.3,89.37,50600.0,75.167,75.2427,75.083,75.1418,50600.0
2010-10-15 10:10:00,89.36,89.43,89.15,89.25,70200.0,75.1334,75.1923,74.9568,75.0409,70200.0
2010-10-15 10:15:00,89.29,89.48,88.98,89.06,77000.0,75.0745,75.2343,74.8139,74.8812,77000.0
2010-10-15 10:20:00,89.02,89.09,88.65,88.9,54800.0,74.8475,74.9064,74.5364,74.7466,54800.0
2010-10-15 10:25:00,88.87,89.25,88.82,89.23,25800.0,74.7214,75.0409,74.6794,75.0241,25800.0
2010-10-15 10:30:00,89.2,89.25,89.02,89.25,26900.0,74.9989,75.0409,74.8475,75.0409,26900.0
2010-10-15 10:35:00,89.26,89.3,89.2,89.29,17800.0,75.0493,75.083,74.9989,75.0745,17800.0
2010-10-15 10:40:00,89.29,89.44,89.2,89.4,18500.0,75.0745,75.2007,74.9989,75.167,18500.0
2010-10-15 10:45:00,89.44,89.44,89.11,89.15,22700.0,75.2007,75.2007,74.9232,74.9568,22700.0
2010-10-15 10:50:00,89.14,89.44,89.12,89.44,14500.0,74.9484,75.2007,74.9316,75.2007,14500.0
2010-10-15 10:55:00,89.43,89.51,89.31,89.36,16300.0,75.1923,75.2595,75.0914,75.1334,16300.0
2010-10-15 11:00:00,89.37,89.46,89.21,89.25,15200.0,75.1418,75.2175,75.0073,75.0409,15200.0
2010-10-15 11:05:00,89.25,89.6,89.2,89.56,12600.0,75.0409,75.3352,74.9989,75.3016,12600.0
2010-10-15 11:10:00,89.55,89.63,89.5,89.5,9400.0,75.2932,75.3604,75.2511,75.2511,9400.0
2010-10-15 11:15:00,89.52,89.7,89.52,89.59,12700.0,75.2679,75.4193,75.2679,75.3268,12700.0
2010-10-15 11:20:00,89.58,89.59,89.49,89.56,8800.0,75.3184,75.3268,75.2427,75.3016,8800.0
2010-10-15 11:25:00,89.56,89.68,89.5,89.67,6400.0,75.3016,75.4025,75.2511,75.394,6400.0
2010-10-15 11:30:00,89.65,89.82,89.65,89.73,13700.0,75.3772,75.5202,75.3772,75.4445,13700.0
2010-10-15 11:35:00,89.75,89.83,89.59,89.59,10400.0,75.4613,75.5286,75.3268,75.3268,10400.0
2010-10-15 11:40:00,89.62,89.69,89.58,89.58,12900.0,75.352,75.4109,75.3184,75.3184,12900.0
2010-10-15 11:45:00,89.59,89.65,89.4,89.42,17400.0,75.3268,75.3772,75.167,75.1838,17400.0
2010-10-15 11:50:00,89.42,89.46,89.18,89.28,15000.0,75.1838,75.2175,74.9821,75.0661,15000.0
2010-10-15 11:55:00,89.27,89.3,89.06,89.28,17100.0,75.0577,75.083,74.8812,75.0661,17100.0
2010-10-15 12:00:00,89.27,89.37,89.15,89.15,14200.0,75.0577,75.1418,74.9568,74.9568,14200.0
2010-10-15 12:05:00,89.16,89.18,88.96,89.09,14900.0,74.9652,74.9821,74.7971,74.9064,14900.0
2010-10-15 12:10:00,89.12,89.15,89.05,89.06,13100.0,74.9316,74.9568,74.8728,74.8812,13100.0
2010-10-15 12:15:00,89.06,89.19,89.05,89.07,25500.0,74.8812,74.9905,74.8728,74.8896,25500.0
2010-10-15 12:20:00,89.14,89.27,89.1,89.27,19300.0,74.9484,75.0577,74.9148,75.0577,19300.0
2010-10-15 12:25:00,89.28,89.36,89.26,89.35,8700.0,75.0661,75.1334,75.0493,75.125,8700.0
2010-10-15 12:30:00,89.36,89.45,89.32,89.33,14400.0,75.1334,75.2091,75.0998,75.1082,14400.0
2010-10-15 12:35:00,89.35,89.4,89.26,89.34,7200.0,75.125,75.167,75.0493,75.1166,7200.0
2010-10-15 12:40:00,89.41,89.42,89.24,89.32,9200.0,75.1754,75.1838,75.0325,75.0998,9200.0
2010-10-15 12:45:00,89.29,89.44,89.27,89.44,4800.0,75.0745,75.2007,75.0577,75.2007,4800.0
2010-10-15 12:50:00,89.43,89.47,89.29,89.4,15500.0,75.1923,75.2259,75.0745,75.167,15500.0
2010-10-15 12:55:00,89.41,89.45,89.27,89.28,27200.0,75.1754,75.2091,75.0577,75.0661,27200.0
2010-10-15 13:00:00,89.28,89.38,89.23,89.25,20400.0,75.0661,75.1502,75.0241,75.0409,20400.0
2010-10-15 13:05:00,89.25,89.35,89.25,89.35,8700.0,75.0409,75.125,75.0409,75.125,8700.0
2010-10-15 13:10:00,89.35,89.35,89.29,89.31,5800.0,75.125,75.125,75.0745,75.0914,5800.0
2010-10-15 13:15:00,89.32,89.37,89.32,89.37,5000.0,75.0998,75.1418,75.0998,75.1418,5000.0
2010-10-15 13:20:00,89.37,89.46,89.35,89.38,13000.0,75.1418,75.2175,75.125,75.1502,13000.0
2010-10-15 13:25:00,89.36,89.45,89.35,89.43,3900.0,75.1334,75.2091,75.125,75.1923,3900.0
2010-10-15 13:30:00,89.44,89.49,89.42,89.45,4500.0,75.2007,75.2427,75.1838,75.2091,4500.0
2010-10-15 13:35:00,89.46,89.5,89.4,89.4,11800.0,75.2175,75.2511,75.167,75.167,11800.0
2010-10-15 13:40:00,89.38,89.41,89.17,89.29,18600.0,75.1502,75.1754,74.9737,75.0745,18600.0
2010-10-15 13:45:00,89.29,89.34,89.19,89.34,19600.0,75.0745,75.1166,74.9905,75.1166,19600.0
2010-10-15 13:50:00,89.33,89.53,89.33,89.4,16800.0,75.1082,75.2763,75.1082,75.167,16800.0
2010-10-15 13:55:00,89.39,89.41,89.32,89.41,23300.0,75.1586,75.1754,75.0998,75.1754,23300.0
2010-10-15 14:00:00,89.41,89.41,89.2,89.23,16200.0,75.1754,75.1754,74.9989,75.0241,16200.0
2010-10-15 14:05:00,89.22,89.44,89.2,89.4,20700.0,75.0157,75.2007,74.9989,75.167,20700.0
2010-10-15 14:10:00,89.41,89.52,89.32,89.52,10200.0,75.1754,75.2679,75.0998,75.2679,10200.0
2010-10-15 14:15:00,89.51,89.54,89.47,89.52,9600.0,75.2595,75.2847,75.2259,75.2679,9600.0
2010-10-15 14:20:00,89.49,89.55,89.43,89.44,9100.0,75.2427,75.2932,75.1923,75.2007,9100.0
2010-10-15 14:25:00,89.48,89.64,89.46,89.61,18000.0,75.2343,75.3688,75.2175,75.3436,18000.0
2010-10-15 14:30:00,89.61,89.69,89.58,89.66,21700.0,75.3436,75.4109,75.3184,75.3856,21700.0
2010-10-15 14:35:00,89.63,89.7,89.63,89.65,17600.0,75.3604,75.4193,75.3604,75.3772,17600.0
2010-10-15 14:40:00,89.67,89.67,89.5,89.52,13200.0,75.394,75.394,75.2511,75.2679,13200.0
2010-10-15 14:45:00,89.51,89.55,89.45,89.47,10300.0,75.2595,75.2932,75.2091,75.2259,10300.0
2010-10-15 14:50:00,89.46,89.57,89.46,89.53,9100.0,75.2175,75.31,75.2175,75.2763,9100.0
2010-10-15 14:55:00,89.51,89.52,89.43,89.52,14900.0,75.2595,75.2679,75.1923,75.2679,14900.0
2010-10-15 15:00:00,89.52,89.52,89.42,89.48,20500.0,75.2679,75.2679,75.1838,75.2343,20500.0
2010-10-15 15:05:00,89.48,89.58,89.47,89.58,31100.0,75.2343,75.3184,75.2259,75.3184,31100.0
2010-10-15 15:10:00,89.59,89.61,89.51,89.58,22500.0,75.3268,75.3436,75.2595,75.3184,22500.0
2010-10-15 15:15:00,89.6,89.7,89.55,89.6,21400.0,75.3352,75.4193,75.2932,75.3352,21400.0
2010-10-15 15:20:00,89.6,89.67,89.57,89.62,26400.0,75.3352,75.394,75.31,75.352,26400.0
2010-10-15 15:25:00,89.63,89.64,89.47,89.47,35200.0,75.3604,75.3688,75.2259,75.2259,35200.0
2010-10-15 15:30:00,89.47,89.57,89.39,89.49,49400.0,75.2259,75.31,75.1586,75.2427,49400.0
2010-10-15 15:35:00,89.51,89.59,89.49,89.53,35300.0,75.2595,75.3268,75.2427,75.2763,35300.0
2010-10-15 15:40:00,89.51,89.6,89.5,89.57,49400.0,75.2595,75.3352,75.2511,75.31,49400.0
2010-10-15 15:45:00,89.59,89.68,89.55,89.68,57000.0,75.3268,75.4025,75.2932,75.4025,57000.0
2010-10-15 15:50:00,89.68,89.72,89.61,89.67,79700.0,75.4025,75.4361,75.3436,75.394,79700.0
2010-10-15 15:55:00,89.67,89.7,89.51,89.6,86900.0,75.394,75.4193,75.2595,75.3352,86900.0
2010-10-18 09:30:00,89.45,89.68,89.37,89.46,14200.0,75.2091,75.4025,75.1418,75.2175,14200.0
2010-10-18 09:35:00,89.44,89.46,89.16,89.22,17100.0,75.2007,75.2175,74.9652,75.0157,17100.0
2010-10-18 09:40:00,89.15,89.32,89.04,89.12,15800.0,74.9568,75.0998,74.8643,74.9316,15800.0
2010-10-18 09:45:00,89.02,89.41,88.95,89.37,25400.0,74.8475,75.1754,74.7887,75.1418,25400.0
2010-10-18 09:50:00,89.37,89.41,89.25,89.36,12900.0,75.1418,75.1754,75.0409,75.1334,12900.0
2010-10-18 09:55:00,89.4,89.47,89.35,89.35,5500.0,75.167,75.2259,75.125,75.125,5500.0
2010-10-18 10:00:00,89.32,89.41,89.21,89.25,27700.0,75.0998,75.1754,75.0073,75.0409,27700.0
2010-10-18 10:05:00,89.25,89.66,89.23,89.61,38000.0,75.0409,75.3856,75.0241,75.3436,38000.0
2010-10-18 10:10:00,89.6,89.9,89.6,89.8,39200.0,75.3352,75.5874,75.3352,75.5034,39200.0
2010-10-18 10:15:00,89.8,89.84,89.52,89.53,13700.0,75.5034,75.537,75.2679,75.2763,13700.0
2010-10-18 10:20:00,89.56,89.56,89.25,89.27,7500.0,75.3016,75.3016,75.0409,75.0577,7500.0
2010-10-18 10:25:00,89.27,89.3,89.14,89.18,18600.0,75.0577,75.083,74.9484,74.9821,18600.0
2010-10-18 10:30:00,89.18,89.26,89.18,89.18,18400.0,74.9821,75.0493,74.9821,74.9821,18400.0
2010-10-18 10:35:00,89.2,89.26,89.15,89.25,11000.0,74.9989,75.0493,74.9568,75.0409,11000.0
2010-10-18 10:40:00,89.24,89.26,89.15,89.17,8300.0,75.0325,75.0493,74.9568,74.9737,8300.0
2010-10-18 10:45:00,89.13,89.23,89.13,89.21,7900.0,74.94,75.0241,74.94,75.0073,7900.0
2010-10-18 10:50:00,89.23,89.46,89.23,89.42,6700.0,75.0241,75.2175,75.0241,75.1838,6700.0
2010-10-18 10:55:00,89.42,89.49,89.32,89.41,15300.0,75.1838,75.2427,75.0998,75.1754,15300.0
2010-10-18 11:00:00,89.42,89.46,89.33,89.37,6200.0,75.1838,75.2175,75.1082,75.1418,6200.0
2010-10-18 11:05:00,89.34,89.34,89.0,89.04,55400.0,75.1166,75.1166,74.8307,74.8643,55400.0
2010-10-18 11:10:00,89.03,89.04,88.89,88.94,22500.0,74.8559,74.8643,74.7382,74.7803,22500.0
2010-10-18 11:15:00,88.94,89.09,88.94,89.09,4000.0,74.7803,74.9064,74.7803,74.9064,4000.0
2010-10-18 11:20:00,89.09,89.19,89.09,89.16,6600.0,74.9064,74.9905,74.9064,74.9652,6600.0
2010-10-18 11:25:00,89.12,89.26,89.11,89.24,14600.0,74.9316,75.0493,74.9232,75.0325,14600.0
2010-10-18 11:30:00,89.28,89.32,89.24,89.28,17900.0,75.0661,75.0998,75.0325,75.0661,17900.0
2010-10-18 11:35:00,89.24,89.24,89.09,89.12,12200.0,75.0325,75.0325,74.9064,74.9316,12200.0
2010-10-18 11:40:00,89.11,89.12,89.03,89.08,11400.0,74.9232,74.9316,74.8559,74.898,11400.0
2010-10-18 11:45:00,89.11,89.19,89.08,89.1,8300.0,74.9232,74.9905,74.898,74.9148,8300.0
2010-10-18 11:50:00,89.12,89.14,88.99,89.02,19700.0,74.9316,74.9484,74.8223,74.8475,19700.0
2010-10-18 11:55:00,89.01,89.12,88.96,89.12,19300.0,74.8391,74.9316,74.7971,74.9316,19300.0
2010-10-18 12:00:00,89.12,89.23,89.11,89.17,13700.0,74.9316,75.0241,74.9232,74.9737,13700.0
2010-10-18 12:05:00,89.16,89.22,89.14,89.2,11100.0,74.9652,75.0157,74.9484,74.9989,11100.0
2010-10-18 12:10:00,89.18,89.21,89.17,89.2,3500.0,74.9821,75.0073,74.9737,74.9989,3500.0
2010-10-18 12:15:00,89.2,89.22,89.15,89.16,10600.0,74.9989,75.0157,74.9568,74.9652,10600.0
2010-10-18 12:20:00,89.16,89.2,89.14,89.18,4600.0,74.9652,74.9989,74.9484,74.9821,4600.0
2010-10-18 12:25:00,89.18,89.2,89.1,89.14,9700.0,74.9821,74.9989,74.9148,74.9484,9700.0
2010-10-18 12:30:00,89.1,89.14,89.08,89.09,8000.0,74.9148,74.9484,74.898,74.9064,8000.0
2010-10-18 12:35:00,89.09,89.15,89.05,89.1,25700.0,74.9064,74.9568,74.8728,74.9148,25700.0
2010-10-18 12:40:00,89.1,89.12,89.04,89.12,20000.0,74.9148,74.9316,74.8643,74.9316,20000.0
2010-10-18 12:45:00,89.1,89.16,89.09,89.14,9500.0,74.9148,74.9652,74.9064,74.9484,9500.0
2010-10-18 12:50:00,89.13,89.19,89.05,89.1,18500.0,74.94,74.9905,74.8728,74.9148,18500.0
2010-10-18 12:55:00,89.06,89.12,89.06,89.11,7200.0,74.8812,74.9316,74.8812,74.9232,7200.0
2010-10-18 13:00:00,89.1,89.16,89.07,89.12,17000.0,74.9148,74.9652,74.8896,74.9316,17000.0
2010-10-18 13:05:00,89.15,89.18,89.1,89.13,11200.0,74.9568,74.9821,74.9148,74.94,11200.0
2010-10-18 13:10:00,89.12,89.2,89.09,89.2,8700.0,74.9316,74.9989,74.9064,74.9989,8700.0
2010-10-18 13:15:00,89.18,89.21,89.14,89.2,10900.0,74.9821,75.0073,74.9484,74.9989,10900.0
2010-10-18 13:20:00,89.17,89.18,89.11,89.12,9400.0,74.9737,74.9821,74.9232,74.9316,9400.0
2010-10-18 13:25:00,89.1,89.12,89.02,89.02,14000.0,74.9148,74.9316,74.8475,74.8475,14000.0
2010-10-18 13:30:00,89.02,89.07,89.0,89.07,10200.0,74.8475,74.8896,74.8307,74.8896,10200.0
2010-10-18 13:35:00,89.09,89.09,89.01,89.06,6100.0,74.9064,74.9064,74.8391,74.8812,6100.0
2010-10-18 13:40:00,89.08,89.08,89.01,89.06,11500.0,74.898,74.898,74.8391,74.8812,11500.0
2010-10-18 13:45:00,89.04,89.07,88.99,89.01,18000.0,74.8643,74.8896,74.8223,74.8391,18000.0
2010-10-18 13:50:00,89.03,89.04,88.98,88.98,9700.0,74.8559,74.8643,74.8139,74.8139,9700.0
2010-10-18 13:55:00,89.0,89.02,88.92,89.0,8200.0,74.8307,74.8475,74.7635,74.8307,8200.0
2010-10-18 14:00:00,88.99,89.06,88.98,88.99,14700.0,74.8223,74.8812,74.8139,74.8223,14700.0
2010-10-18 14:05:00,88.98,89.02,88.93,89.0,6300.0,74.8139,74.8475,74.7719,74.8307,6300.0
2010-10-18 14:10:00,89.0,89.13,88.99,89.1,9900.0,74.8307,74.94,74.8223,74.9148,9900.0
2010-10-18 14:15:00,89.1,89.2,89.1,89.2,11300.0,74.9148,74.9989,74.9148,74.9989,11300.0
2010-10-18 14:20:00,89.2,89.25,89.19,89.22,9300.0,74.9989,75.0409,74.9905,75.0157,9300.0
2010-10-18 14:25:00,89.22,89.37,89.2,89.37,12100.0,75.0157,75.1418,74.9989,75.1418,12100.0
2010-10-18 14:30:00,89.37,89.38,89.27,89.3,11000.0,75.1418,75.1502,75.0577,75.083,11000.0
2010-10-18 14:35:00,89.28,89.31,89.2,89.2,4200.0,75.0661,75.0914,74.9989,74.9989,4200.0
2010-10-18 14:40:00,89.19,89.23,89.18,89.2,10600.0,74.9905,75.0241,74.9821,74.9989,10600.0
2010-10-18 14:45:00,89.19,89.29,89.18,89.28,6300.0,74.9905,75.0745,74.9821,75.0661,6300.0
2010-10-18 14:50:00,89.28,89.29,89.22,89.24,6800.0,75.0661,75.0745,75.0157,75.0325,6800.0
2010-10-18 14:55:00,89.24,89.36,89.22,89.36,9100.0,75.0325,75.1334,75.0157,75.1334,9100.0
2010-10-18 15:00:00,89.34,89.43,89.34,89.34,11700.0,75.1166,75.1923,75.1166,75.1166,11700.0
2010-10-18 15:05:00,89.35,89.53,89.35,89.52,29500.0,75.125,75.2763,75.125,75.2679,29500.0
2010-10-18 15:10:00,89.53,89.53,89.34,89.34,14300.0,75.2763,75.2763,75.1166,75.1166,14300.0
2010-10-18 15:15:00,89.36,89.44,89.34,89.35,16500.0,75.1334,75.2007,75.1166,75.125,16500.0
2010-10-18 15:20:00,89.36,89.38,89.31,89.34,17600.0,75.1334,75.1502,75.0914,75.1166,17600.0
2010-10-18 15:25:00,89.34,89.35,89.3,89.3,33100.0,75.1166,75.125,75.083,75.083,33100.0
2010-10-18 15:30:00,89.31,89.35,89.26,89.32,35200.0,75.0914,75.125,75.0493,75.0998,35200.0
2010-10-18 15:35:00,89.33,89.45,89.3,89.37,20100.0,75.1082,75.2091,75.083,75.1418,20100.0
2010-10-18 15:40:00,89.38,89.51,89.34,89.44,40700.0,75.1502,75.2595,75.1166,75.2007,40700.0
2010-10-18 15:45:00,89.43,89.45,89.35,89.43,37300.0,75.1923,75.2091,75.125,75.1923,37300.0
2010-10-18 15:50:00,89.4,89.45,89.37,89.43,40900.0,75.167,75.2091,75.1418,75.1923,40900.0
2010-10-18 15:55:00,89.42,89.45,89.35,89.44,51100.0,75.1838,75.2091,75.125,75.2007,51100.0
2010-10-19 09:30:00,88.19,88.44,87.72,88.3,36000.0,74.1497,74.3599,73.7545,74.2422,36000.0
2010-10-19 09:35:00,88.3,88.61,88.3,88.52,18900.0,74.2422,74.5028,74.2422,74.4271,18900.0
2010-10-19 09:40:00,88.47,88.55,87.95,87.99,38700.0,74.3851,74.4524,73.9479,73.9815,38700.0
2010-10-19 09:45:00,88.01,88.42,87.98,88.06,29500.0,73.9983,74.3431,73.9731,74.0404,29500.0
2010-10-19 09:50:00,88.09,88.2,87.96,88.0,37900.0,74.0656,74.1581,73.9563,73.9899,37900.0
2010-10-19 09:55:00,87.99,88.28,87.96,88.19,40800.0,73.9815,74.2253,73.9563,74.1497,40800.0
2010-10-19 10:00:00,88.14,88.27,88.0,88.09,34500.0,74.1076,74.2169,73.9899,74.0656,34500.0
2010-10-19 10:05:00,88.09,88.15,87.96,88.12,31500.0,74.0656,74.116,73.9563,74.0908,31500.0
2010-10-19 10:10:00,88.12,88.24,88.06,88.06,27100.0,74.0908,74.1917,74.0404,74.0404,27100.0
2010-10-19 10:15:00,88.12,88.66,88.11,88.56,23400.0,74.0908,74.5448,74.0824,74.4608,23400.0
2010-10-19 10:20:00,88.58,88.6,88.41,88.43,19300.0,74.4776,74.4944,74.3346,74.3515,19300.0
2010-10-19 10:25:00,88.42,88.42,88.28,88.32,15800.0,74.3431,74.3431,74.2253,74.259,15800.0
2010-10-19 10:30:00,88.35,88.48,88.27,88.43,19600.0,74.2842,74.3935,74.2169,74.3515,19600.0
2010-10-19 10:35:00,88.41,88.43,88.06,88.12,24100.0,74.3346,74.3515,74.0404,74.0908,24100.0
2010-10-19 10:40:00,88.14,88.26,88.12,88.24,20100.0,74.1076,74.2085,74.0908,74.1917,20100.0
2010-10-19 10:45:00,88.25,88.48,88.23,88.42,17000.0,74.2001,74.3935,74.1833,74.3431,17000.0
2010-10-19 10:50:00,88.46,88.62,88.42,88.53,24900.0,74.3767,74.5112,74.3431,74.4355,24900.0
2010-10-19 10:55:00,88.53,88.71,88.52,88.52,14700.0,74.4355,74.5869,74.4271,74.4271,14700.0
2010-10-19 11:00:00,88.51,88.52,88.28,88.34,21600.0,74.4187,74.4271,74.2253,74.2758,21600.0
2010-10-19 11:05:00,88.33,88.33,88.1,88.1,17000.0,74.2674,74.2674,74.074,74.074,17000.0
2010-10-19 11:10:00,88.11,88.2,88.04,88.11,20200.0,74.0824,74.1581,74.0236,74.0824,20200.0
2010-10-19 11:15:00,88.08,88.23,88.08,88.18,17500.0,74.0572,74.1833,74.0572,74.1413,17500.0
2010-10-19 11:20:00,88.15,88.15,87.96,87.96,25800.0,74.116,74.116,73.9563,73.9563,25800.0
2010-10-19 11:25:00,87.96,88.1,87.96,87.97,16500.0,73.9563,74.074,73.9563,73.9647,16500.0
2010-10-19 11:30:00,88.0,88.13,88.0,88.11,16200.0,73.9899,74.0992,73.9899,74.0824,16200.0
2010-10-19 11:35:00,88.14,88.21,88.11,88.16,9900.0,74.1076,74.1665,74.0824,74.1244,9900.0
2010-10-19 11:40:00,88.17,88.2,88.1,88.2,13400.0,74.1329,74.1581,74.074,74.1581,13400.0
2010-10-19 11:45:00,88.2,88.45,88.19,88.4,21800.0,74.1581,74.3683,74.1497,74.3262,21800.0
2010-10-19 11:50:00,88.42,88.42,88.3,88.35,15100.0,74.3431,74.3431,74.2422,74.2842,15100.0
2010-10-19 11:55:00,88.32,88.34,88.27,88.27,5300.0,74.259,74.2758,74.2169,74.2169,5300.0
2010-10-19 12:00:00,88.29,88.37,88.27,88.32,13000.0,74.2338,74.301,74.2169,74.259,13000.0
2010-10-19 12:05:00,88.32,88.37,88.22,88.28,25800.0,74.259,74.301,74.1749,74.2253,25800.0
2010-10-19 12:10:00,88.28,88.33,88.24,88.24,6000.0,74.2253,74.2674,74.1917,74.1917,6000.0
2010-10-19 12:15:00,88.27,88.35,88.25,88.29,25500.0,74.2169,74.2842,74.2001,74.2338,25500.0
2010-10-19 12:20:00,88.31,88.38,88.28,88.31,10900.0,74.2506,74.3094,74.2253,74.2506,10900.0
2010-10-19 12:25:00,88.32,88.33,88.28,88.29,5800.0,74.259,74.2674,74.2253,74.2338,5800.0
2010-10-19 12:30:00,88.3,88.33,88.18,88.2,10400.0,74.2422,74.2674,74.1413,74.1581,10400.0
2010-10-19 12:35:00,88.18,88.2,88.08,88.11,16200.0,74.1413,74.1581,74.0572,74.0824,16200.0
2010-10-19 12:40:00,88.11,88.16,88.08,88.12,10800.0,74.0824,74.1244,74.0572,74.0908,10800.0
2010-10-19 12:45:00,88.12,88.21,88.05,88.06,27000.0,74.0908,74.1665,74.032,74.0404,27000.0
2010-10-19 12:50:00,88.07,88.1,88.02,88.06,11100.0,74.0488,74.074,74.0067,74.0404,11100.0
2010-10-19 12:55:00,88.08,88.1,88.03,88.09,9000.0,74.0572,74.074,74.0151,74.0656,9000.0
2010-10-19 13:00:00,88.14,88.21,88.09,88.19,9000.0,74.1076,74.1665,74.0656,74.1497,9000.0
2010-10-19 13:05:00,88.18,88.18,88.09,88.15,6600.0,74.1413,74.1413,74.0656,74.116,6600.0
2010-10-19 13:10:00,88.15,88.16,88.0,88.0,19000.0,74.116,74.1244,73.9899,73.9899,19000.0
2010-10-19 13:15:00,88.0,88.04,87.97,88.02,22300.0,73.9899,74.0236,73.9647,74.0067,22300.0
2010-10-19 13:20:00,88.01,88.06,88.01,88.04,22300.0,73.9983,74.0404,73.9983,74.0236,22300.0
2010-10-19 13:25:00,88.04,88.04,87.91,87.95,21400.0,74.0236,74.0236,73.9142,73.9479,21400.0
2010-10-19 13:30:00,87.95,88.11,87.95,88.08,17500.0,73.9479,74.0824,73.9479,74.0572,17500.0
2010-10-19 13:35:00,88.1,88.12,87.98,88.12,17300.0,74.074,74.0908,73.9731,74.0908,17300.0
2010-10-19 13:40:00,88.12,88.12,88.0,88.07,14700.0,74.0908,74.0908,73.9899,74.0488,14700.0
2010-10-19 13:45:00,88.05,88.07,87.91,88.02,12700.0,74.032,74.0488,73.9142,74.0067,12700.0
2010-10-19 13:50:00,88.01,88.03,87.78,87.79,19700.0,73.9983,74.0151,73.8049,73.8134,19700.0
2010-10-19 13:55:00,87.81,87.84,87.61,87.66,24800.0,73.8302,73.8554,73.662,73.7041,24800.0
2010-10-19 14:00:00,87.67,87.67,87.07,87.09,73500.0,73.7125,73.7125,73.208,73.2248,73500.0
2010-10-19 14:05:00,87.13,87.29,87.11,87.26,48700.0,73.2584,73.393,73.2416,73.3677,48700.0
2010-10-19 14:10:00,87.26,87.44,87.21,87.44,27600.0,73.3677,73.5191,73.3257,73.5191,27600.0
2010-10-19 14:15:00,87.41,87.57,87.38,87.38,36400.0,73.4939,73.6284,73.4686,73.4686,36400.0
2010-10-19 14:20:00,87.42,87.5,87.25,87.26,26300.0,73.5023,73.5695,73.3593,73.3677,26300.0
2010-10-19 14:25:00,87.25,87.28,87.0,87.14,60100.0,73.3593,73.3845,73.1491,73.2668,60100.0
2010-10-19 14:30:00,87.13,87.32,87.07,87.28,46000.0,73.2584,73.4182,73.208,73.3845,46000.0
2010-10-19 14:35:00,87.27,87.3,87.08,87.12,53400.0,73.3761,73.4014,73.2164,73.25,53400.0
2010-10-19 14:40:00,87.13,87.18,87.04,87.07,67900.0,73.2584,73.3005,73.1828,73.208,67900.0
2010-10-19 14:45:00,87.05,87.15,87.01,87.09,46800.0,73.1912,73.2752,73.1575,73.2248,46800.0
2010-10-19 14:50:00,87.1,87.18,87.0,87.09,79600.0,73.2332,73.3005,73.1491,73.2248,79600.0
2010-10-19 14:55:00,87.09,87.14,87.04,87.05,38700.0,73.2248,73.2668,73.1828,73.1912,38700.0
2010-10-19 15:00:00,87.05,87.17,86.94,87.01,58700.0,73.1912,73.2921,73.0987,73.1575,58700.0
2010-10-19 15:05:00,87.0,87.02,86.81,86.81,54300.0,73.1491,73.1659,72.9894,72.9894,54300.0
2010-10-19 15:10:00,86.8,86.91,86.63,86.66,97100.0,72.981,73.0735,72.838,72.8633,97100.0
2010-10-19 15:15:00,86.63,86.84,86.63,86.81,50400.0,72.838,73.0146,72.838,72.9894,50400.0
2010-10-19 15:20:00,86.79,86.86,86.71,86.71,52100.0,72.9726,73.0314,72.9053,72.9053,52100.0
2010-10-19 15:25:00,86.73,86.83,86.51,86.53,68200.0,72.9221,73.0062,72.7371,72.754,68200.0
2010-10-19 15:30:00,86.54,86.61,86.43,86.59,109400.0,72.7624,72.8212,72.6699,72.8044,109400.0
2010-10-19 15:35:00,86.6,86.7,86.59,86.67,95800.0,72.8128,72.8969,72.8044,72.8717,95800.0
2010-10-19 15:40:00,86.66,86.78,86.6,86.77,72900.0,72.8633,72.9642,72.8128,72.9557,72900.0
2010-10-19 15:45:00,86.75,86.99,86.67,86.89,98300.0,72.9389,73.1407,72.8717,73.0566,98300.0
2010-10-19 15:50:00,86.89,86.98,86.79,86.98,90800.0,73.0566,73.1323,72.9726,73.1323,90800.0
2010-10-19 15:55:00,86.96,87.17,86.96,87.12,164000.0,73.1155,73.2921,73.1155,73.25,164000.0
2010-10-20 09:30:00,87.57,88.17,87.5,88.16,35600.0,73.6284,74.1329,73.5695,74.1244,35600.0
2010-10-20 09:35:00,88.14,88.16,87.74,87.83,58700.0,74.1076,74.1244,73.7713,73.847,58700.0
2010-10-20 09:40:00,87.8,88.51,87.8,88.51,53300.0,73.8218,74.4187,73.8218,74.4187,53300.0
2010-10-20 09:45:00,88.5,88.55,88.0,88.05,66400.0,74.4103,74.4524,73.9899,74.032,66400.0
2010-10-20 09:50:00,88.07,88.22,88.01,88.01,22900.0,74.0488,74.1749,73.9983,73.9983,22900.0
2010-10-20 09:55:00,88.01,88.1,87.87,87.94,23600.0,73.9983,74.074,73.8806,73.9395,23600.0
2010-10-20 10:00:00,87.89,87.94,87.76,87.87,15300.0,73.8974,73.9395,73.7881,73.8806,15300.0
2010-10-20 10:05:00,87.89,88.12,87.88,87.98,16500.0,73.8974,74.0908,73.889,73.9731,16500.0
2010-10-20 10:10:00,87.97,88.04,87.75,87.93,12100.0,73.9647,74.0236,73.7797,73.9311,12100.0
2010-10-20 10:15:00,87.92,87.95,87.68,87.72,16100.0,73.9227,73.9479,73.7209,73.7545,16100.0
2010-10-20 10:20:00,87.66,87.74,87.52,87.58,27200.0,73.7041,73.7713,73.5863,73.6368,27200.0
2010-10-20 10:25:00,87.57,87.71,87.54,87.66,46500.0,73.6284,73.7461,73.6032,73.7041,46500.0
2010-10-20 10:30:00,87.66,88.0,87.65,87.98,21700.0,73.7041,73.9899,73.6956,73.9731,21700.0
2010-10-20 10:35:00,88.0,88.1,87.97,87.99,20000.0,73.9899,74.074,73.9647,73.9815,20000.0
2010-10-20 10:40:00,87.97,88.09,87.94,88.04,40700.0,73.9647,74.0656,73.9395,74.0236,40700.0
2010-10-20 10:45:00,88.07,88.24,88.05,88.17,51200.0,74.0488,74.1917,74.032,74.1329,51200.0
2010-10-20 10:50:00,88.2,88.45,88.16,88.37,56000.0,74.1581,74.3683,74.1244,74.301,56000.0
2010-10-20 10:55:00,88.36,88.39,88.29,88.39,33400.0,74.2926,74.3178,74.2338,74.3178,33400.0
2010-10-20 11:00:00,88.38,88.38,88.21,88.24,34600.0,74.3094,74.3094,74.1665,74.1917,34600.0
2010-10-20 11:05:00,88.26,88.44,88.26,88.36,34600.0,74.2085,74.3599,74.2085,74.2926,34600.0
2010-10-20 11:10:00,88.36,88.43,88.33,88.41,30100.0,74.2926,74.3515,74.2674,74.3346,30100.0
2010-10-20 11:15:00,88.44,88.45,88.38,88.41,33300.0,74.3599,74.3683,74.3094,74.3346,33300.0
2010-10-20 11:20:00,88.43,88.55,88.41,88.5,33500.0,74.3515,74.4524,74.3346,74.4103,33500.0
2010-10-20 11:25:00,88.5,88.68,88.46,88.62,19900.0,74.4103,74.5617,74.3767,74.5112,19900.0
2010-10-20 11:30:00,88.64,88.69,88.61,88.66,15600.0,74.528,74.5701,74.5028,74.5448,15600.0
2010-10-20 11:35:00,88.66,88.8,88.64,88.66,17400.0,74.5448,74.6626,74.528,74.5448,17400.0
2010-10-20 11:40:00,88.7,88.89,88.7,88.88,13800.0,74.5785,74.7382,74.5785,74.7298,13800.0
2010-10-20 11:45:00,88.89,88.92,88.84,88.87,19000.0,74.7382,74.7635,74.6962,74.7214,19000.0
2010-10-20 11:50:00,88.87,88.97,88.84,88.97,11300.0,74.7214,74.8055,74.6962,74.8055,11300.0
2010-10-20 11:55:00,88.95,88.98,88.9,88.9,14100.0,74.7887,74.8139,74.7466,74.7466,14100.0
2010-10-20 12:00:00,88.91,89.0,88.85,88.97,24700.0,74.755,74.8307,74.7046,74.8055,24700.0
2010-10-20 12:05:00,88.98,88.98,88.89,88.96,11900.0,74.8139,74.8139,74.7382,74.7971,11900.0
2010-10-20 12:10:00,88.95,89.0,88.85,88.91,23200.0,74.7887,74.8307,74.7046,74.755,23200.0
2010-10-20 12:15:00,88.9,89.13,88.9,89.1,30200.0,74.7466,74.94,74.7466,74.9148,30200.0
2010-10-20 12:20:00,89.12,89.17,89.05,89.06,7200.0,74.9316,74.9737,74.8728,74.8812,7200.0
2010-10-20 12:25:00,89.05,89.09,89.0,89.05,19800.0,74.8728,74.9064,74.8307,74.8728,19800.0
2010-10-20 12:30:00,89.05,89.05,88.97,89.02,13500.0,74.8728,74.8728,74.8055,74.8475,13500.0
2010-10-20 12:35:00,89.02,89.03,88.92,88.97,8700.0,74.8475,74.8559,74.7635,74.8055,8700.0
2010-10-20 12:40:00,88.96,88.99,88.85,88.85,5600.0,74.7971,74.8223,74.7046,74.7046,5600.0
2010-10-20 12:45:00,88.85,88.98,88.83,88.89,10500.0,74.7046,74.8139,74.6878,74.7382,10500.0
2010-10-20 12:50:00,88.9,88.97,88.85,88.88,8700.0,74.7466,74.8055,74.7046,74.7298,8700.0
2010-10-20 12:55:00,88.88,88.95,88.81,88.9,10400.0,74.7298,74.7887,74.671,74.7466,10400.0
2010-10-20 13:00:00,88.9,88.99,88.85,88.94,13500.0,74.7466,74.8223,74.7046,74.7803,13500.0
2010-10-20 13:05:00,88.96,89.0,88.91,88.93,10900.0,74.7971,74.8307,74.755,74.7719,10900.0
2010-10-20 13:10:00,88.94,88.99,88.84,88.98,13000.0,74.7803,74.8223,74.6962,74.8139,13000.0
2010-10-20 13:15:00,88.98,89.06,88.94,88.95,8500.0,74.8139,74.8812,74.7803,74.7887,8500.0
2010-10-20 13:20:00,88.92,89.17,88.92,89.12,18300.0,74.7635,74.9737,74.7635,74.9316,18300.0
2010-10-20 13:25:00,89.09,89.13,88.95,88.95,12100.0,74.9064,74.94,74.7887,74.7887,12100.0
2010-10-20 13:30:00,88.97,89.06,88.91,88.93,9100.0,74.8055,74.8812,74.755,74.7719,9100.0
2010-10-20 13:35:00,88.93,89.04,88.92,88.98,10100.0,74.7719,74.8643,74.7635,74.8139,10100.0
2010-10-20 13:40:00,89.0,89.02,88.78,88.79,15600.0,74.8307,74.8475,74.6457,74.6541,15600.0
2010-10-20 13:45:00,88.78,88.8,88.74,88.78,12000.0,74.6457,74.6626,74.6121,74.6457,12000.0
2010-10-20 13:50:00,88.76,88.82,88.73,88.82,20900.0,74.6289,74.6794,74.6037,74.6794,20900.0
2010-10-20 13:55:00,88.84,88.87,88.73,88.82,11300.0,74.6962,74.7214,74.6037,74.6794,11300.0
2010-10-20 14:00:00,88.82,89.03,88.78,88.82,35400.0,74.6794,74.8559,74.6457,74.6794,35400.0
2010-10-20 14:05:00,88.82,88.98,88.8,88.85,22200.0,74.6794,74.8139,74.6626,74.7046,22200.0
2010-10-20 14:10:00,88.85,88.98,88.82,88.83,36400.0,74.7046,74.8139,74.6794,74.6878,36400.0
2010-10-20 14:15:00,88.83,88.93,88.82,88.91,43800.0,74.6878,74.7719,74.6794,74.755,43800.0
2010-10-20 14:20:00,88.92,89.01,88.9,88.99,12000.0,74.7635,74.8391,74.7466,74.8223,12000.0
2010-10-20 14:25:00,88.98,89.08,88.97,89.03,11800.0,74.8139,74.898,74.8055,74.8559,11800.0
2010-10-20 14:30:00,89.04,89.12,89.0,89.07,23400.0,74.8643,74.9316,74.8307,74.8896,23400.0
2010-10-20 14:35:00,89.09,89.22,89.08,89.14,34700.0,74.9064,75.0157,74.898,74.9484,34700.0
2010-10-20 14:40:00,89.14,89.17,89.09,89.14,11200.0,74.9484,74.9737,74.9064,74.9484,11200.0
2010-10-20 14:45:00,89.16,89.18,88.98,89.04,39800.0,74.9652,74.9821,74.8139,74.8643,39800.0
2010-10-20 14:50:00,89.04,89.15,88.98,89.15,26900.0,74.8643,74.9568,74.8139,74.9568,26900.0
2010-10-20 14:55:00,89.15,89.16,89.03,89.16,25500.0,74.9568,74.9652,74.8559,74.9652,25500.0
2010-10-20 15:00:00,89.17,89.17,89.02,89.05,34300.0,74.9737,74.9737,74.8475,74.8728,34300.0
2010-10-20 15:05:00,89.04,89.14,88.98,89.11,28500.0,74.8643,74.9484,74.8139,74.9232,28500.0
2010-10-20 15:10:00,89.11,89.14,89.04,89.09,28700.0,74.9232,74.9484,74.8643,74.9064,28700.0
2010-10-20 15:15:00,89.1,89.25,89.1,89.2,26200.0,74.9148,75.0409,74.9148,74.9989,26200.0
2010-10-20 15:20:00,89.19,89.23,89.08,89.13,46600.0,74.9905,75.0241,74.898,74.94,46600.0
2010-10-20 15:25:00,89.1,89.22,89.1,89.21,39700.0,74.9148,75.0157,74.9148,75.0073,39700.0
2010-10-20 15:30:00,89.21,89.21,89.1,89.11,162400.0,75.0073,75.0073,74.9148,74.9232,162400.0
2010-10-20 15:35:00,89.13,89.15,88.91,88.98,75700.0,74.94,74.9568,74.755,74.8139,75700.0
2010-10-20 15:40:00,88.99,88.99,88.73,88.8,103400.0,74.8223,74.8223,74.6037,74.6626,103400.0
2010-10-20 15:45:00,88.8,89.08,88.79,89.07,74000.0,74.6626,74.898,74.6541,74.8896,74000.0
2010-10-20 15:50:00,89.07,89.11,88.8,88.8,71300.0,74.8896,74.9232,74.6626,74.6626,71300.0
2010-10-20 15:55:00,88.81,88.95,88.78,88.92,90000.0,74.671,74.7887,74.6457,74.7635,90000.0
2010-10-21 09:30:00,88.92,89.14,88.8,88.8,48800.0,74.7635,74.9484,74.6626,74.6626,48800.0
2010-10-21 09:35:00,88.86,89.03,88.63,88.95,26900.0,74.713,74.8559,74.5196,74.7887,26900.0
2010-10-21 09:40:00,88.98,89.06,88.75,89.04,31400.0,74.8139,74.8812,74.6205,74.8643,31400.0
2010-10-21 09:45:00,88.99,89.28,88.9,88.95,51500.0,74.8223,75.0661,74.7466,74.7887,51500.0
2010-10-21 09:50:00,88.96,89.13,88.8,88.81,40100.0,74.7971,74.94,74.6626,74.671,40100.0
2010-10-21 09:55:00,88.78,89.37,88.77,89.36,25900.0,74.6457,75.1418,74.6373,75.1334,25900.0
2010-10-21 10:00:00,89.36,89.36,88.97,89.08,23500.0,75.1334,75.1334,74.8055,74.898,23500.0
2010-10-21 10:05:00,89.08,89.49,88.95,89.49,55000.0,74.898,75.2427,74.7887,75.2427,55000.0
2010-10-21 10:10:00,89.49,89.77,89.42,89.72,51500.0,75.2427,75.4781,75.1838,75.4361,51500.0
2010-10-21 10:15:00,89.78,89.87,89.64,89.84,38900.0,75.4865,75.5622,75.3688,75.537,38900.0
2010-10-21 10:20:00,89.81,89.81,89.59,89.72,20000.0,75.5118,75.5118,75.3268,75.4361,20000.0
2010-10-21 10:25:00,89.74,89.84,89.67,89.8,17900.0,75.4529,75.537,75.394,75.5034,17900.0
2010-10-21 10:30:00,89.77,89.8,89.48,89.58,23900.0,75.4781,75.5034,75.2343,75.3184,23900.0
2010-10-21 10:35:00,89.55,89.78,89.51,89.77,10000.0,75.2932,75.4865,75.2595,75.4781,10000.0
2010-10-21 10:40:00,89.75,89.85,89.75,89.79,14600.0,75.4613,75.5454,75.4613,75.4949,14600.0
2010-10-21 10:45:00,89.78,89.78,89.52,89.68,26800.0,75.4865,75.4865,75.2679,75.4025,26800.0
2010-10-21 10:50:00,89.74,89.77,89.61,89.65,11500.0,75.4529,75.4781,75.3436,75.3772,11500.0
2010-10-21 10:55:00,89.64,89.69,89.64,89.67,11800.0,75.3688,75.4109,75.3688,75.394,11800.0
2010-10-21 11:00:00,89.68,89.75,89.6,89.6,8000.0,75.4025,75.4613,75.3352,75.3352,8000.0
2010-10-21 11:05:00,89.6,89.6,89.48,89.48,14700.0,75.3352,75.3352,75.2343,75.2343,14700.0
2010-10-21 11:10:00,89.5,89.53,89.41,89.43,20700.0,75.2511,75.2763,75.1754,75.1923,20700.0
2010-10-21 11:15:00,89.44,89.45,89.33,89.42,13100.0,75.2007,75.2091,75.1082,75.1838,13100.0
2010-10-21 11:20:00,89.43,89.53,89.23,89.23,47500.0,75.1923,75.2763,75.0241,75.0241,47500.0
2010-10-21 11:25:00,89.23,89.23,89.03,89.07,27000.0,75.0241,75.0241,74.8559,74.8896,27000.0
2010-10-21 11:30:00,89.08,89.14,89.03,89.04,27200.0,74.898,74.9484,74.8559,74.8643,27200.0
2010-10-21 11:35:00,89.04,89.06,88.65,88.69,35800.0,74.8643,74.8812,74.5364,74.5701,35800.0
2010-10-21 11:40:00,88.66,88.66,88.4,88.49,26400.0,74.5448,74.5448,74.3262,74.4019,26400.0
2010-10-21 11:45:00,88.49,88.81,88.49,88.68,10900.0,74.4019,74.671,74.4019,74.5617,10900.0
2010-10-21 11:50:00,88.71,88.71,88.56,88.61,8900.0,74.5869,74.5869,74.4608,74.5028,8900.0
2010-10-21 11:55:00,88.66,88.92,88.65,88.88,6900.0,74.5448,74.7635,74.5364,74.7298,6900.0
2010-10-21 12:00:00,88.88,88.91,88.8,88.91,9600.0,74.7298,74.755,74.6626,74.755,9600.0
2010-10-21 12:05:00,88.85,88.91,88.75,88.77,6400.0,74.7046,74.755,74.6205,74.6373,6400.0
2010-10-21 12:10:00,88.77,88.86,88.72,88.72,10200.0,74.6373,74.713,74.5953,74.5953,10200.0
2010-10-21 12:15:00,88.75,88.89,88.7,88.87,7000.0,74.6205,74.7382,74.5785,74.7214,7000.0
2010-10-21 12:20:00,88.86,88.9,88.82,88.84,7200.0,74.713,74.7466,74.6794,74.6962,7200.0
2010-10-21 12:25:00,88.82,88.92,88.79,88.88,11000.0,74.6794,74.7635,74.6541,74.7298,11000.0
2010-10-21 12:30:00,88.88,88.92,88.8,88.8,13600.0,74.7298,74.7635,74.6626,74.6626,13600.0
2010-10-21 12:35:00,88.8,88.83,88.56,88.57,6400.0,74.6626,74.6878,74.4608,74.4692,6400.0
2010-10-21 12:40:00,88.55,88.6,88.48,88.52,6100.0,74.4524,74.4944,74.3935,74.4271,6100.0
2010-10-21 12:45:00,88.49,88.54,88.31,88.5,16300.0,74.4019,74.444,74.2506,74.4103,16300.0
2010-10-21 12:50:00,88.48,88.53,88.39,88.45,32000.0,74.3935,74.4355,74.3178,74.3683,32000.0
2010-10-21 12:55:00,88.44,88.6,88.43,88.57,9200.0,74.3599,74.4944,74.3515,74.4692,9200.0
2010-10-21 13:00:00,88.58,88.84,88.55,88.83,9200.0,74.4776,74.6962,74.4524,74.6878,9200.0
2010-10-21 13:05:00,88.85,88.87,88.65,88.7,18500.0,74.7046,74.7214,74.5364,74.5785,18500.0
2010-10-21 13:10:00,88.73,88.81,88.7,88.75,6400.0,74.6037,74.671,74.5785,74.6205,6400.0
2010-10-21 13:15:00,88.74,88.75,88.65,88.75,9100.0,74.6121,74.6205,74.5364,74.6205,9100.0
2010-10-21 13:20:00,88.76,88.77,88.68,88.69,3400.0,74.6289,74.6373,74.5617,74.5701,3400.0
2010-10-21 13:25:00,88.69,88.79,88.67,88.79,10500.0,74.5701,74.6541,74.5533,74.6541,10500.0
2010-10-21 13:30:00,88.75,88.75,88.59,88.64,11600.0,74.6205,74.6205,74.486,74.528,11600.0
2010-10-21 13:35:00,88.66,88.7,88.58,88.62,14900.0,74.5448,74.5785,74.4776,74.5112,14900.0
2010-10-21 13:40:00,88.62,88.71,88.6,88.66,10100.0,74.5112,74.5869,74.4944,74.5448,10100.0
2010-10-21 13:45:00,88.61,88.61,88.29,88.39,19000.0,74.5028,74.5028,74.2338,74.3178,19000.0
2010-10-21 13:50:00,88.4,88.43,88.0,88.05,16400.0,74.3262,74.3515,73.9899,74.032,16400.0
2010-10-21 13:55:00,88.02,88.07,87.91,87.94,22300.0,74.0067,74.0488,73.9142,73.9395,22300.0
2010-10-21 14:00:00,87.93,88.09,87.8,87.97,28200.0,73.9311,74.0656,73.8218,73.9647,28200.0
2010-10-21 14:05:00,88.0,88.01,87.9,87.97,13400.0,73.9899,73.9983,73.9058,73.9647,13400.0
2010-10-21 14:10:00,87.98,88.02,87.92,87.96,14700.0,73.9731,74.0067,73.9227,73.9563,14700.0
2010-10-21 14:15:00,87.96,88.05,87.88,88.05,13800.0,73.9563,74.032,73.889,74.032,13800.0
2010-10-21 14:20:00,88.03,88.05,87.86,87.92,10100.0,74.0151,74.032,73.8722,73.9227,10100.0
2010-10-21 14:25:00,87.93,88.03,87.93,87.98,33600.0,73.9311,74.0151,73.9311,73.9731,33600.0
2010-10-21 14:30:00,87.98,88.13,87.97,87.97,25100.0,73.9731,74.0992,73.9647,73.9647,25100.0
2010-10-21 14:35:00,88.0,88.06,87.96,88.06,13400.0,73.9899,74.0404,73.9563,74.0404,13400.0
2010-10-21 14:40:00,88.06,88.27,88.06,88.23,30200.0,74.0404,74.2169,74.0404,74.1833,30200.0
2010-10-21 14:45:00,88.23,88.3,88.19,88.21,12900.0,74.1833,74.2422,74.1497,74.1665,12900.0
2010-10-21 14:50:00,88.21,88.4,88.18,88.36,15400.0,74.1665,74.3262,74.1413,74.2926,15400.0
2010-10-21 14:55:00,88.37,88.41,88.28,88.31,11700.0,74.301,74.3346,74.2253,74.2506,11700.0
2010-10-21 15:00:00,88.31,88.46,88.31,88.35,22700.0,74.2506,74.3767,74.2506,74.2842,22700.0
2010-10-21 15:05:00,88.36,88.36,88.21,88.21,11300.0,74.2926,74.2926,74.1665,74.1665,11300.0
2010-10-21 15:10:00,88.22,88.35,88.19,88.31,17100.0,74.1749,74.2842,74.1497,74.2506,17100.0
2010-10-21 15:15:00,88.31,88.63,88.28,88.55,19600.0,74.2506,74.5196,74.2253,74.4524,19600.0
2010-10-21 15:20:00,88.56,88.68,88.54,88.68,12600.0,74.4608,74.5617,74.444,74.5617,12600.0
2010-10-21 15:25:00,88.67,88.76,88.58,88.63,22400.0,74.5533,74.6289,74.4776,74.5196,22400.0
2010-10-21 15:30:00,88.65,88.79,88.51,88.51,21000.0,74.5364,74.6541,74.4187,74.4187,21000.0
2010-10-21 15:35:00,88.52,88.59,88.51,88.55,21800.0,74.4271,74.486,74.4187,74.4524,21800.0
2010-10-21 15:40:00,88.57,88.61,88.48,88.51,32800.0,74.4692,74.5028,74.3935,74.4187,32800.0
2010-10-21 15:45:00,88.5,88.55,88.31,88.5,51500.0,74.4103,74.4524,74.2506,74.4103,51500.0
2010-10-21 15:50:00,88.49,88.54,88.41,88.5,34700.0,74.4019,74.444,74.3346,74.4103,34700.0
2010-10-21 15:55:00,88.5,88.6,88.46,88.59,102700.0,74.4103,74.4944,74.3767,74.486,102700.0
2010-10-22 09:30:00,88.66,88.79,88.52,88.55,29800.0,74.5448,74.6541,74.4271,74.4524,29800.0
2010-10-22 09:35:00,88.55,88.67,88.23,88.67,21300.0,74.4524,74.5533,74.1833,74.5533,21300.0
2010-10-22 09:40:00,88.68,88.85,88.43,88.66,22000.0,74.5617,74.7046,74.3515,74.5448,22000.0
2010-10-22 09:45:00,88.66,88.76,88.64,88.67,7100.0,74.5448,74.6289,74.528,74.5533,7100.0
2010-10-22 09:50:00,88.64,88.64,88.2,88.28,14400.0,74.528,74.528,74.1581,74.2253,14400.0
2010-10-22 09:55:00,88.26,88.27,87.92,87.98,19700.0,74.2085,74.2169,73.9227,73.9731,19700.0
2010-10-22 10:00:00,87.98,88.13,87.9,88.07,12500.0,73.9731,74.0992,73.9058,74.0488,12500.0
2010-10-22 10:05:00,88.09,88.14,87.92,88.03,34200.0,74.0656,74.1076,73.9227,74.0151,34200.0
2010-10-22 10:10:00,88.04,88.14,87.92,88.09,16100.0,74.0236,74.1076,73.9227,74.0656,16100.0
2010-10-22 10:15:00,88.1,88.3,88.07,88.17,33900.0,74.074,74.2422,74.0488,74.1329,33900.0
2010-10-22 10:20:00,88.2,88.22,88.03,88.03,9200.0,74.1581,74.1749,74.0151,74.0151,9200.0
2010-10-22 10:25:00,88.01,88.27,88.0,88.27,3400.0,73.9983,74.2169,73.9899,74.2169,3400.0
2010-10-22 10:30:00,88.27,88.37,88.27,88.32,10400.0,74.2169,74.301,74.2169,74.259,10400.0
2010-10-22 10:35:00,88.31,88.32,88.13,88.14,6100.0,74.2506,74.259,74.0992,74.1076,6100.0
2010-10-22 10:40:00,88.12,88.19,88.09,88.17,12400.0,74.0908,74.1497,74.0656,74.1329,12400.0
2010-10-22 10:45:00,88.17,88.43,88.16,88.39,20100.0,74.1329,74.3515,74.1244,74.3178,20100.0
2010-10-22 10:50:00,88.39,88.5,88.34,88.38,11000.0,74.3178,74.4103,74.2758,74.3094,11000.0
2010-10-22 10:55:00,88.36,88.47,88.31,88.31,7400.0,74.2926,74.3851,74.2506,74.2506,7400.0
2010-10-22 11:00:00,88.29,88.33,88.14,88.33,7000.0,74.2338,74.2674,74.1076,74.2674,7000.0
2010-10-22 11:05:00,88.32,88.4,88.26,88.37,8900.0,74.259,74.3262,74.2085,74.301,8900.0
2010-10-22 11:10:00,88.4,88.46,88.34,88.37,8200.0,74.3262,74.3767,74.2758,74.301,8200.0
2010-10-22 11:15:00,88.37,88.46,88.3,88.46,11200.0,74.301,74.3767,74.2422,74.3767,11200.0
2010-10-22 11:20:00,88.42,88.51,88.42,88.45,9800.0,74.3431,74.4187,74.3431,74.3683,9800.0
2010-10-22 11:25:00,88.45,88.48,88.38,88.38,7000.0,74.3683,74.3935,74.3094,74.3094,7000.0
2010-10-22 11:30:00,88.41,88.51,88.41,88.48,5200.0,74.3346,74.4187,74.3346,74.3935,5200.0
2010-10-22 11:35:00,88.48,88.56,88.43,88.55,5900.0,74.3935,74.4608,74.3515,74.4524,5900.0
2010-10-22 11:40:00,88.54,88.62,88.5,88.57,7600.0,74.444,74.5112,74.4103,74.4692,7600.0
2010-10-22 11:45:00,88.61,88.67,88.52,88.52,6900.0,74.5028,74.5533,74.4271,74.4271,6900.0
2010-10-22 11:50:00,88.5,88.51,88.38,88.42,3300.0,74.4103,74.4187,74.3094,74.3431,3300.0
2010-10-22 11:55:00,88.4,88.46,88.3,88.3,4500.0,74.3262,74.3767,74.2422,74.2422,4500.0
2010-10-22 12:00:00,88.3,88.43,88.3,88.4,4200.0,74.2422,74.3515,74.2422,74.3262,4200.0
2010-10-22 12:05:00,88.39,88.51,88.37,88.46,5100.0,74.3178,74.4187,74.301,74.3767,5100.0
2010-10-22 12:10:00,88.49,88.49,88.41,88.42,12300.0,74.4019,74.4019,74.3346,74.3431,12300.0
2010-10-22 12:15:00,88.39,88.4,88.33,88.37,5800.0,74.3178,74.3262,74.2674,74.301,5800.0
2010-10-22 12:20:00,88.34,88.4,88.34,88.37,1500.0,74.2758,74.3262,74.2758,74.301,1500.0
2010-10-22 12:25:00,88.37,88.49,88.37,88.48,6600.0,74.301,74.4019,74.301,74.3935,6600.0
2010-10-22 12:30:00,88.5,88.54,88.48,88.5,6000.0,74.4103,74.444,74.3935,74.4103,6000.0
2010-10-22 12:35:00,88.52,88.57,88.43,88.43,25600.0,74.4271,74.4692,74.3515,74.3515,25600.0
2010-10-22 12:40:00,88.42,88.44,88.37,88.42,7400.0,74.3431,74.3599,74.301,74.3431,7400.0
2010-10-22 12:45:00,88.45,88.48,88.41,88.44,7100.0,74.3683,74.3935,74.3346,74.3599,7100.0
2010-10-22 12:50:00,88.44,88.52,88.43,88.52,8500.0,74.3599,74.4271,74.3515,74.4271,8500.0
2010-10-22 12:55:00,88.52,88.6,88.49,88.58,8300.0,74.4271,74.4944,74.4019,74.4776,8300.0
2010-10-22 13:00:00,88.58,88.64,88.54,88.61,8400.0,74.4776,74.528,74.444,74.5028,8400.0
2010-10-22 13:05:00,88.59,88.69,88.59,88.69,5400.0,74.486,74.5701,74.486,74.5701,5400.0
2010-10-22 13:10:00,88.69,88.69,88.63,88.69,4900.0,74.5701,74.5701,74.5196,74.5701,4900.0
2010-10-22 13:15:00,88.69,88.8,88.69,88.78,6400.0,74.5701,74.6626,74.5701,74.6457,6400.0
2010-10-22 13:20:00,88.76,88.76,88.7,88.75,3500.0,74.6289,74.6289,74.5785,74.6205,3500.0
2010-10-22 13:25:00,88.73,88.81,88.7,88.75,7400.0,74.6037,74.671,74.5785,74.6205,7400.0
2010-10-22 13:30:00,88.75,88.79,88.75,88.78,2800.0,74.6205,74.6541,74.6205,74.6457,2800.0
2010-10-22 13:35:00,88.78,88.78,88.74,88.75,3200.0,74.6457,74.6457,74.6121,74.6205,3200.0
2010-10-22 13:40:00,88.76,88.8,88.76,88.77,4700.0,74.6289,74.6626,74.6289,74.6373,4700.0
2010-10-22 13:45:00,88.8,88.8,88.76,88.79,4600.0,74.6626,74.6626,74.6289,74.6541,4600.0
2010-10-22 13:50:00,88.76,88.77,88.69,88.74,5300.0,74.6289,74.6373,74.5701,74.6121,5300.0
2010-10-22 13:55:00,88.71,88.78,88.71,88.75,2600.0,74.5869,74.6457,74.5869,74.6205,2600.0
2010-10-22 14:00:00,88.72,88.75,88.71,88.75,3700.0,74.5953,74.6205,74.5869,74.6205,3700.0
2010-10-22 14:05:00,88.71,88.77,88.7,88.77,4600.0,74.5869,74.6373,74.5785,74.6373,4600.0
2010-10-22 14:10:00,88.77,88.78,88.73,88.75,3100.0,74.6373,74.6457,74.6037,74.6205,3100.0
2010-10-22 14:15:00,88.76,88.79,88.74,88.78,8400.0,74.6289,74.6541,74.6121,74.6457,8400.0
2010-10-22 14:20:00,88.78,88.84,88.76,88.79,6400.0,74.6457,74.6962,74.6289,74.6541,6400.0
2010-10-22 14:25:00,88.77,88.85,88.77,88.82,3000.0,74.6373,74.7046,74.6373,74.6794,3000.0
2010-10-22 14:30:00,88.83,88.83,88.67,88.72,7300.0,74.6878,74.6878,74.5533,74.5953,7300.0
2010-10-22 14:35:00,88.72,88.78,88.67,88.67,8600.0,74.5953,74.6457,74.5533,74.5533,8600.0
2010-10-22 14:40:00,88.66,88.69,88.61,88.68,6600.0,74.5448,74.5701,74.5028,74.5617,6600.0
2010-10-22 14:45:00,88.67,88.72,88.63,88.65,6900.0,74.5533,74.5953,74.5196,74.5364,6900.0
2010-10-22 14:50:00,88.68,88.69,88.62,88.63,5400.0,74.5617,74.5701,74.5112,74.5196,5400.0
2010-10-22 14:55:00,88.64,88.67,88.6,88.63,5600.0,74.528,74.5533,74.4944,74.5196,5600.0
2010-10-22 15:00:00,88.6,88.7,88.59,88.69,7100.0,74.4944,74.5785,74.486,74.5701,7100.0
2010-10-22 15:05:00,88.7,88.71,88.61,88.62,49800.0,74.5785,74.5869,74.5028,74.5112,49800.0
2010-10-22 15:10:00,88.63,88.64,88.53,88.59,14600.0,74.5196,74.528,74.4355,74.486,14600.0
2010-10-22 15:15:00,88.59,88.63,88.57,88.58,7800.0,74.486,74.5196,74.4692,74.4776,7800.0
2010-10-22 15:20:00,88.59,88.61,88.53,88.54,28700.0,74.486,74.5028,74.4355,74.444,28700.0
2010-10-22 15:25:00,88.55,88.61,88.53,88.55,13600.0,74.4524,74.5028,74.4355,74.4524,13600.0
2010-10-22 15:30:00,88.56,88.63,88.5,88.63,20000.0,74.4608,74.5196,74.4103,74.5196,20000.0
2010-10-22 15:35:00,88.64,88.71,88.63,88.65,9700.0,74.528,74.5869,74.5196,74.5364,9700.0
2010-10-22 15:40:00,88.64,88.68,88.62,88.65,19900.0,74.528,74.5617,74.5112,74.5364,19900.0
2010-10-22 15:45:00,88.65,88.79,88.65,88.75,30800.0,74.5364,74.6541,74.5364,74.6205,30800.0
2010-10-22 15:50:00,88.76,88.81,88.72,88.72,36200.0,74.6289,74.671,74.5953,74.5953,36200.0
2010-10-22 15:55:00,88.72,88.85,88.69,88.84,51700.0,74.5953,74.7046,74.5701,74.6962,51700.0
2010-10-25 09:30:00,89.39,89.4,89.0,89.11,53600.0,75.1586,75.167,74.8307,74.9232,53600.0
2010-10-25 09:35:00,89.15,89.71,89.15,89.67,48400.0,74.9568,75.4277,74.9568,75.394,48400.0
2010-10-25 09:40:00,89.68,89.97,89.67,89.71,43200.0,75.4025,75.6463,75.394,75.4277,43200.0
2010-10-25 09:45:00,89.79,89.79,89.58,89.61,23700.0,75.4949,75.4949,75.3184,75.3436,23700.0
2010-10-25 09:50:00,89.61,89.79,89.6,89.78,18400.0,75.3436,75.4949,75.3352,75.4865,18400.0
2010-10-25 09:55:00,89.78,89.96,89.78,89.93,77100.0,75.4865,75.6379,75.4865,75.6127,77100.0
2010-10-25 10:00:00,89.93,90.15,89.83,90.15,205200.0,75.6127,75.7976,75.5286,75.7976,205200.0
2010-10-25 10:05:00,90.15,90.2,89.83,89.91,47600.0,75.7976,75.8397,75.5286,75.5958,47600.0
2010-10-25 10:10:00,89.91,90.02,89.87,89.87,19300.0,75.5958,75.6883,75.5622,75.5622,19300.0
2010-10-25 10:15:00,89.87,90.03,89.83,89.96,27400.0,75.5622,75.6967,75.5286,75.6379,27400.0
2010-10-25 10:20:00,89.97,89.97,89.84,89.93,26100.0,75.6463,75.6463,75.537,75.6127,26100.0
2010-10-25 10:25:00,89.95,90.02,89.87,89.87,27500.0,75.6295,75.6883,75.5622,75.5622,27500.0
2010-10-25 10:30:00,89.87,89.92,89.74,89.76,23700.0,75.5622,75.6042,75.4529,75.4697,23700.0
2010-10-25 10:35:00,89.73,89.77,89.56,89.56,24500.0,75.4445,75.4781,75.3016,75.3016,24500.0
2010-10-25 10:40:00,89.57,89.68,89.53,89.64,55900.0,75.31,75.4025,75.2763,75.3688,55900.0
2010-10-25 10:45:00,89.63,89.71,89.59,89.67,16300.0,75.3604,75.4277,75.3268,75.394,16300.0
2010-10-25 10:50:00,89.7,89.7,89.43,89.47,28100.0,75.4193,75.4193,75.1923,75.2259,28100.0
2010-10-25 10:55:00,89.47,89.5,89.26,89.31,22100.0,75.2259,75.2511,75.0493,75.0914,22100.0
2010-10-25 11:00:00,89.29,89.39,89.23,89.28,16100.0,75.0745,75.1586,75.0241,75.0661,16100.0
2010-10-25 11:05:00,89.28,89.36,89.1,89.1,38900.0,75.0661,75.1334,74.9148,74.9148,38900.0
2010-10-25 11:10:00,89.11,89.14,89.06,89.07,32100.0,74.9232,74.9484,74.8812,74.8896,32100.0
2010-10-25 11:15:00,89.05,89.07,88.96,89.0,43400.0,74.8728,74.8896,74.7971,74.8307,43400.0
2010-10-25 11:20:00,89.0,89.28,89.0,89.26,18200.0,74.8307,75.0661,74.8307,75.0493,18200.0
2010-10-25 11:25:00,89.26,89.31,89.23,89.27,11500.0,75.0493,75.0914,75.0241,75.0577,11500.0
2010-10-25 11:30:00,89.24,89.42,89.24,89.33,17100.0,75.0325,75.1838,75.0325,75.1082,17100.0
2010-10-25 11:35:00,89.33,89.4,89.3,89.4,19100.0,75.1082,75.167,75.083,75.167,19100.0
2010-10-25 11:40:00,89.39,89.4,89.33,89.4,11500.0,75.1586,75.167,75.1082,75.167,11500.0
2010-10-25 11:45:00,89.43,89.47,89.43,89.46,4400.0,75.1923,75.2259,75.1923,75.2175,4400.0
2010-10-25 11:50:00,89.48,89.48,89.28,89.3,10700.0,75.2343,75.2343,75.0661,75.083,10700.0
2010-10-25 11:55:00,89.32,89.41,89.32,89.36,7300.0,75.0998,75.1754,75.0998,75.1334,7300.0
2010-10-25 12:00:00,89.35,89.35,89.29,89.33,5600.0,75.125,75.125,75.0745,75.1082,5600.0
2010-10-25 12:05:00,89.33,89.33,89.09,89.17,21400.0,75.1082,75.1082,74.9064,74.9737,21400.0
2010-10-25 12:10:00,89.16,89.2,89.14,89.2,6600.0,74.9652,74.9989,74.9484,74.9989,6600.0
2010-10-25 12:15:00,89.18,89.2,89.04,89.06,9900.0,74.9821,74.9989,74.8643,74.8812,9900.0
2010-10-25 12:20:00,89.08,89.1,88.92,89.09,64100.0,74.898,74.9148,74.7635,74.9064,64100.0
2010-10-25 12:25:00,89.08,89.21,89.08,89.12,13000.0,74.898,75.0073,74.898,74.9316,13000.0
2010-10-25 12:30:00,89.15,89.18,89.1,89.18,24700.0,74.9568,74.9821,74.9148,74.9821,24700.0
2010-10-25 12:35:00,89.19,89.24,89.17,89.23,10800.0,74.9905,75.0325,74.9737,75.0241,10800.0
2010-10-25 12:40:00,89.23,89.33,89.23,89.28,15900.0,75.0241,75.1082,75.0241,75.0661,15900.0
2010-10-25 12:45:00,89.29,89.32,89.27,89.29,6300.0,75.0745,75.0998,75.0577,75.0745,6300.0
2010-10-25 12:50:00,89.3,89.45,89.3,89.44,33200.0,75.083,75.2091,75.083,75.2007,33200.0
2010-10-25 12:55:00,89.43,89.47,89.42,89.43,9400.0,75.1923,75.2259,75.1838,75.1923,9400.0
2010-10-25 13:00:00,89.42,89.49,89.26,89.44,36300.0,75.1838,75.2427,75.0493,75.2007,36300.0
2010-10-25 13:05:00,89.45,89.49,89.45,89.45,12100.0,75.2091,75.2427,75.2091,75.2091,12100.0
2010-10-25 13:10:00,89.47,89.52,89.45,89.5,8100.0,75.2259,75.2679,75.2091,75.2511,8100.0
2010-10-25 13:15:00,89.49,89.6,89.48,89.58,8700.0,75.2427,75.3352,75.2343,75.3184,8700.0
2010-10-25 13:20:00,89.58,89.66,89.55,89.63,12200.0,75.3184,75.3856,75.2932,75.3604,12200.0
2010-10-25 13:25:00,89.61,89.7,89.58,89.67,10200.0,75.3436,75.4193,75.3184,75.394,10200.0
2010-10-25 13:30:00,89.68,89.79,89.63,89.64,20700.0,75.4025,75.4949,75.3604,75.3688,20700.0
2010-10-25 13:35:00,89.62,89.78,89.62,89.78,19400.0,75.352,75.4865,75.352,75.4865,19400.0
2010-10-25 13:40:00,89.78,89.8,89.74,89.77,17000.0,75.4865,75.5034,75.4529,75.4781,17000.0
2010-10-25 13:45:00,89.79,89.79,89.66,89.68,11900.0,75.4949,75.4949,75.3856,75.4025,11900.0
2010-10-25 13:50:00,89.68,89.68,89.57,89.58,68600.0,75.4025,75.4025,75.31,75.3184,68600.0
2010-10-25 13:55:00,89.58,89.68,89.57,89.68,50600.0,75.3184,75.4025,75.31,75.4025,50600.0
2010-10-25 14:00:00,89.67,89.72,89.65,89.7,10700.0,75.394,75.4361,75.3772,75.4193,10700.0
2010-10-25 14:05:00,89.69,89.81,89.67,89.8,7500.0,75.4109,75.5118,75.394,75.5034,7500.0
2010-10-25 14:10:00,89.82,89.88,89.78,89.85,24100.0,75.5202,75.5706,75.4865,75.5454,24100.0
2010-10-25 14:15:00,89.85,89.89,89.83,89.85,44200.0,75.5454,75.579,75.5286,75.5454,44200.0
2010-10-25 14:20:00,89.85,89.92,89.72,89.72,45600.0,75.5454,75.6042,75.4361,75.4361,45600.0
2010-10-25 14:25:00,89.76,89.81,89.68,89.68,7600.0,75.4697,75.5118,75.4025,75.4025,7600.0
2010-10-25 14:30:00,89.66,89.74,89.57,89.58,21200.0,75.3856,75.4529,75.31,75.3184,21200.0
2010-10-25 14:35:00,89.58,89.59,89.33,89.4,48700.0,75.3184,75.3268,75.1082,75.167,48700.0
2010-10-25 14:40:00,89.41,89.44,89.36,89.42,16500.0,75.1754,75.2007,75.1334,75.1838,16500.0
2010-10-25 14:45:00,89.43,89.55,89.42,89.53,11500.0,75.1923,75.2932,75.1838,75.2763,11500.0
2010-10-25 14:50:00,89.52,89.6,89.5,89.59,9900.0,75.2679,75.3352,75.2511,75.3268,9900.0
2010-10-25 14:55:00,89.59,89.62,89.59,89.62,7300.0,75.3268,75.352,75.3268,75.352,7300.0
2010-10-25 15:00:00,89.61,89.7,89.59,89.63,10000.0,75.3436,75.4193,75.3268,75.3604,10000.0
2010-10-25 15:05:00,89.64,89.69,89.6,89.65,9000.0,75.3688,75.4109,75.3352,75.3772,9000.0
2010-10-25 15:10:00,89.67,89.68,89.59,89.61,21400.0,75.394,75.4025,75.3268,75.3436,21400.0
2010-10-25 15:15:00,89.62,89.64,89.59,89.63,26500.0,75.352,75.3688,75.3268,75.3604,26500.0
2010-10-25 15:20:00,89.63,89.67,89.56,89.65,71100.0,75.3604,75.394,75.3016,75.3772,71100.0
2010-10-25 15:25:00,89.65,89.83,89.64,89.78,24500.0,75.3772,75.5286,75.3688,75.4865,24500.0
2010-10-25 15:30:00,89.79,89.84,89.73,89.73,15700.0,75.4949,75.537,75.4445,75.4445,15700.0
2010-10-25 15:35:00,89.71,89.73,89.46,89.47,21900.0,75.4277,75.4445,75.2175,75.2259,21900.0
2010-10-25 15:40:00,89.48,89.61,89.38,89.57,35200.0,75.2343,75.3436,75.1502,75.31,35200.0
2010-10-25 15:45:00,89.55,89.57,89.23,89.4,152800.0,75.2932,75.31,75.0241,75.167,152800.0
2010-10-25 15:50:00,89.4,89.5,89.3,89.46,100800.0,75.167,75.2511,75.083,75.2175,100800.0
2010-10-25 15:55:00,89.48,89.57,89.45,89.55,194900.0,75.2343,75.31,75.2091,75.2932,194900.0
2010-10-26 09:30:00,88.97,88.97,88.25,88.57,46100.0,74.8055,74.8055,74.2001,74.4692,46100.0
2010-10-26 09:35:00,88.59,89.07,88.52,89.02,39400.0,74.486,74.8896,74.4271,74.8475,39400.0
2010-10-26 09:40:00,89.01,89.27,88.96,89.17,24800.0,74.8391,75.0577,74.7971,74.9737,24800.0
2010-10-26 09:45:00,89.17,89.56,89.12,89.42,44700.0,74.9737,75.3016,74.9316,75.1838,44700.0
2010-10-26 09:50:00,89.41,89.44,89.29,89.34,21700.0,75.1754,75.2007,75.0745,75.1166,21700.0
2010-10-26 09:55:00,89.31,89.32,89.13,89.25,14100.0,75.0914,75.0998,74.94,75.0409,14100.0
2010-10-26 10:00:00,89.23,89.8,89.23,89.68,35400.0,75.0241,75.5034,75.0241,75.4025,35400.0
2010-10-26 10:05:00,89.67,89.72,89.39,89.43,20100.0,75.394,75.4361,75.1586,75.1923,20100.0
2010-10-26 10:10:00,89.45,89.69,89.45,89.64,32100.0,75.2091,75.4109,75.2091,75.3688,32100.0
2010-10-26 10:15:00,89.64,89.85,89.63,89.77,30100.0,75.3688,75.5454,75.3604,75.4781,30100.0
2010-10-26 10:20:00,89.82,89.99,89.71,89.93,19700.0,75.5202,75.6631,75.4277,75.6127,19700.0
2010-10-26 10:25:00,89.93,89.98,89.72,89.75,13800.0,75.6127,75.6547,75.4361,75.4613,13800.0
2010-10-26 10:30:00,89.78,89.86,89.73,89.85,17100.0,75.4865,75.5538,75.4445,75.5454,17100.0
2010-10-26 10:35:00,89.85,89.91,89.72,89.91,23800.0,75.5454,75.5958,75.4361,75.5958,23800.0
2010-10-26 10:40:00,89.91,89.96,89.61,89.76,21800.0,75.5958,75.6379,75.3436,75.4697,21800.0
2010-10-26 10:45:00,89.75,89.85,89.65,89.76,18400.0,75.4613,75.5454,75.3772,75.4697,18400.0
2010-10-26 10:50:00,89.76,89.94,89.75,89.89,11400.0,75.4697,75.6211,75.4613,75.579,11400.0
2010-10-26 10:55:00,89.9,90.19,89.82,90.17,21500.0,75.5874,75.8313,75.5202,75.8144,21500.0
2010-10-26 11:00:00,90.19,90.3,89.95,89.98,20900.0,75.8313,75.9237,75.6295,75.6547,20900.0
2010-10-26 11:05:00,89.95,89.98,89.75,89.81,34600.0,75.6295,75.6547,75.4613,75.5118,34600.0
2010-10-26 11:10:00,89.82,90.02,89.69,90.0,50700.0,75.5202,75.6883,75.4109,75.6715,50700.0
2010-10-26 11:15:00,90.01,90.13,89.97,90.11,17100.0,75.6799,75.7808,75.6463,75.764,17100.0
2010-10-26 11:20:00,90.08,90.27,90.07,90.22,16400.0,75.7388,75.8985,75.7304,75.8565,16400.0
2010-10-26 11:25:00,90.22,90.22,90.01,90.05,9800.0,75.8565,75.8565,75.6799,75.7135,9800.0
2010-10-26 11:30:00,90.04,90.04,89.9,89.93,8400.0,75.7051,75.7051,75.5874,75.6127,8400.0
2010-10-26 11:35:00,89.92,90.01,89.91,90.01,10300.0,75.6042,75.6799,75.5958,75.6799,10300.0
2010-10-26 11:40:00,90.0,90.0,89.94,89.96,16300.0,75.6715,75.6715,75.6211,75.6379,16300.0
2010-10-26 11:45:00,89.94,90.02,89.91,89.93,13400.0,75.6211,75.6883,75.5958,75.6127,13400.0
2010-10-26 11:50:00,89.92,90.03,89.91,90.0,6500.0,75.6042,75.6967,75.5958,75.6715,6500.0
2010-10-26 11:55:00,90.01,90.04,89.96,90.03,8300.0,75.6799,75.7051,75.6379,75.6967,8300.0
2010-10-26 12:00:00,90.05,90.19,90.04,90.04,16600.0,75.7135,75.8313,75.7051,75.7051,16600.0
2010-10-26 12:05:00,90.03,90.03,89.95,90.01,22700.0,75.6967,75.6967,75.6295,75.6799,22700.0
2010-10-26 12:10:00,90.01,90.1,90.0,90.1,9000.0,75.6799,75.7556,75.6715,75.7556,9000.0
2010-10-26 12:15:00,90.09,90.1,89.96,89.96,4900.0,75.7472,75.7556,75.6379,75.6379,4900.0
2010-10-26 12:20:00,89.97,89.99,89.82,89.85,11800.0,75.6463,75.6631,75.5202,75.5454,11800.0
2010-10-26 12:25:00,89.86,89.92,89.85,89.9,25100.0,75.5538,75.6042,75.5454,75.5874,25100.0
2010-10-26 12:30:00,89.89,89.95,89.89,89.92,20500.0,75.579,75.6295,75.579,75.6042,20500.0
2010-10-26 12:35:00,89.91,90.01,89.91,90.0,31400.0,75.5958,75.6799,75.5958,75.6715,31400.0
2010-10-26 12:40:00,90.0,90.03,89.92,89.93,25800.0,75.6715,75.6967,75.6042,75.6127,25800.0
2010-10-26 12:45:00,89.92,90.02,89.91,90.01,19800.0,75.6042,75.6883,75.5958,75.6799,19800.0
2010-10-26 12:50:00,90.01,90.16,90.01,90.15,45600.0,75.6799,75.806,75.6799,75.7976,45600.0
2010-10-26 12:55:00,90.16,90.24,90.04,90.07,13500.0,75.806,75.8733,75.7051,75.7304,13500.0
2010-10-26 13:00:00,90.1,90.11,90.06,90.06,7600.0,75.7556,75.764,75.722,75.722,7600.0
2010-10-26 13:05:00,90.06,90.1,90.01,90.09,10100.0,75.722,75.7556,75.6799,75.7472,10100.0
2010-10-26 13:10:00,90.1,90.15,90.07,90.11,12000.0,75.7556,75.7976,75.7304,75.764,12000.0
2010-10-26 13:15:00,90.1,90.14,90.06,90.12,20100.0,75.7556,75.7892,75.722,75.7724,20100.0
2010-10-26 13:20:00,90.12,90.14,90.04,90.1,23100.0,75.7724,75.7892,75.7051,75.7556,23100.0
2010-10-26 13:25:00,90.09,90.1,89.94,90.05,33800.0,75.7472,75.7556,75.6211,75.7135,33800.0
2010-10-26 13:30:00,90.07,90.07,89.99,90.04,11000.0,75.7304,75.7304,75.6631,75.7051,11000.0
2010-10-26 13:35:00,90.03,90.08,90.03,90.07,5100.0,75.6967,75.7388,75.6967,75.7304,5100.0
2010-10-26 13:40:00,90.08,90.2,90.07,90.18,15300.0,75.7388,75.8397,75.7304,75.8229,15300.0
2010-10-26 13:45:00,90.17,90.2,90.09,90.09,15300.0,75.8144,75.8397,75.7472,75.7472,15300.0
2010-10-26 13:50:00,90.09,90.14,89.97,90.03,33800.0,75.7472,75.7892,75.6463,75.6967,33800.0
2010-10-26 13:55:00,90.03,90.05,89.95,89.98,26200.0,75.6967,75.7135,75.6295,75.6547,26200.0
2010-10-26 14:00:00,89.96,90.07,89.91,89.92,19200.0,75.6379,75.7304,75.5958,75.6042,19200.0
2010-10-26 14:05:00,89.94,90.0,89.85,89.86,25400.0,75.6211,75.6715,75.5454,75.5538,25400.0
2010-10-26 14:10:00,89.86,89.87,89.79,89.83,18500.0,75.5538,75.5622,75.4949,75.5286,18500.0
2010-10-26 14:15:00,89.82,89.95,89.78,89.94,17700.0,75.5202,75.6295,75.4865,75.6211,17700.0
2010-10-26 14:20:00,89.94,89.97,89.9,89.9,14800.0,75.6211,75.6463,75.5874,75.5874,14800.0
2010-10-26 14:25:00,89.92,89.98,89.84,89.93,41500.0,75.6042,75.6547,75.537,75.6127,41500.0
2010-10-26 14:30:00,89.93,89.93,89.74,89.78,9000.0,75.6127,75.6127,75.4529,75.4865,9000.0
2010-10-26 14:35:00,89.76,89.92,89.75,89.92,9300.0,75.4697,75.6042,75.4613,75.6042,9300.0
2010-10-26 14:40:00,89.93,89.93,89.8,89.8,17500.0,75.6127,75.6127,75.5034,75.5034,17500.0
2010-10-26 14:45:00,89.78,89.79,89.72,89.76,9600.0,75.4865,75.4949,75.4361,75.4697,9600.0
2010-10-26 14:50:00,89.75,89.89,89.75,89.86,12000.0,75.4613,75.579,75.4613,75.5538,12000.0
2010-10-26 14:55:00,89.85,89.94,89.85,89.9,10100.0,75.5454,75.6211,75.5454,75.5874,10100.0
2010-10-26 15:00:00,89.88,89.92,89.84,89.87,8200.0,75.5706,75.6042,75.537,75.5622,8200.0
2010-10-26 15:05:00,89.91,89.93,89.81,89.87,11500.0,75.5958,75.6127,75.5118,75.5622,11500.0
2010-10-26 15:10:00,89.88,89.98,89.78,89.78,14500.0,75.5706,75.6547,75.4865,75.4865,14500.0
2010-10-26 15:15:00,89.79,89.91,89.77,89.9,14000.0,75.4949,75.5958,75.4781,75.5874,14000.0
2010-10-26 15:20:00,89.92,89.97,89.86,89.9,28800.0,75.6042,75.6463,75.5538,75.5874,28800.0
2010-10-26 15:25:00,89.9,90.0,89.85,89.86,18300.0,75.5874,75.6715,75.5454,75.5538,18300.0
2010-10-26 15:30:00,89.85,89.85,89.78,89.84,26100.0,75.5454,75.5454,75.4865,75.537,26100.0
2010-10-26 15:35:00,89.84,89.85,89.72,89.75,19700.0,75.537,75.5454,75.4361,75.4613,19700.0
2010-10-26 15:40:00,89.76,89.79,89.65,89.65,33800.0,75.4697,75.4949,75.3772,75.3772,33800.0
2010-10-26 15:45:00,89.65,89.68,89.53,89.63,43800.0,75.3772,75.4025,75.2763,75.3604,43800.0
2010-10-26 15:50:00,89.59,89.64,89.53,89.57,41800.0,75.3268,75.3688,75.2763,75.31,41800.0
2010-10-26 15:55:00,89.56,89.66,89.54,89.66,58300.0,75.3016,75.3856,75.2847,75.3856,58300.0
2010-10-27 09:30:00,88.63,88.75,88.26,88.44,65500.0,74.5196,74.6205,74.2085,74.3599,65500.0
2010-10-27 09:35:00,88.44,88.58,88.32,88.44,37500.0,74.3599,74.4776,74.259,74.3599,37500.0
2010-10-27 09:40:00,88.42,88.62,88.31,88.55,35200.0,74.3431,74.5112,74.2506,74.4524,35200.0
2010-10-27 09:45:00,88.52,88.52,88.34,88.37,32500.0,74.4271,74.4271,74.2758,74.301,32500.0
2010-10-27 09:50:00,88.39,88.4,87.94,88.0,57800.0,74.3178,74.3262,73.9395,73.9899,57800.0
2010-10-27 09:55:00,88.01,88.29,87.99,88.29,24400.0,73.9983,74.2338,73.9815,74.2338,24400.0
2010-10-27 10:00:00,88.29,88.45,88.2,88.3,30200.0,74.2338,74.3683,74.1581,74.2422,30200.0
2010-10-27 10:05:00,88.31,88.42,88.29,88.34,47800.0,74.2506,74.3431,74.2338,74.2758,47800.0
2010-10-27 10:10:00,88.33,88.38,88.13,88.18,30400.0,74.2674,74.3094,74.0992,74.1413,30400.0
2010-10-27 10:15:00,88.2,88.33,88.07,88.07,11900.0,74.1581,74.2674,74.0488,74.0488,11900.0
2010-10-27 10:20:00,88.05,88.05,87.83,87.86,30500.0,74.032,74.032,73.847,73.8722,30500.0
2010-10-27 10:25:00,87.84,87.9,87.6,87.6,26500.0,73.8554,73.9058,73.6536,73.6536,26500.0
2010-10-27 10:30:00,87.57,87.94,87.51,87.94,15300.0,73.6284,73.9395,73.5779,73.9395,15300.0
2010-10-27 10:35:00,87.95,87.97,87.68,87.69,17800.0,73.9479,73.9647,73.7209,73.7293,17800.0
2010-10-27 10:40:00,87.72,87.76,87.51,87.56,64900.0,73.7545,73.7881,73.5779,73.62,64900.0
2010-10-27 10:45:00,87.57,87.6,87.5,87.54,22000.0,73.6284,73.6536,73.5695,73.6032,22000.0
2010-10-27 10:50:00,87.54,87.61,87.46,87.5,27600.0,73.6032,73.662,73.5359,73.5695,27600.0
2010-10-27 10:55:00,87.5,87.52,87.36,87.39,34300.0,73.5695,73.5863,73.4518,73.477,34300.0
2010-10-27 11:00:00,87.39,87.39,87.14,87.16,43100.0,73.477,73.477,73.2668,73.2837,43100.0
2010-10-27 11:05:00,87.18,87.24,87.08,87.18,25200.0,73.3005,73.3509,73.2164,73.3005,25200.0
2010-10-27 11:10:00,87.14,87.24,87.06,87.12,15500.0,73.2668,73.3509,73.1996,73.25,15500.0
2010-10-27 11:15:00,87.16,87.27,87.16,87.19,21500.0,73.2837,73.3761,73.2837,73.3089,21500.0
2010-10-27 11:20:00,87.2,87.5,87.19,87.47,21500.0,73.3173,73.5695,73.3089,73.5443,21500.0
2010-10-27 11:25:00,87.46,87.48,87.23,87.27,13000.0,73.5359,73.5527,73.3425,73.3761,13000.0
2010-10-27 11:30:00,87.3,87.3,87.16,87.19,12700.0,73.4014,73.4014,73.2837,73.3089,12700.0
2010-10-27 11:35:00,87.2,87.33,87.19,87.33,10400.0,73.3173,73.4266,73.3089,73.4266,10400.0
2010-10-27 11:40:00,87.34,87.39,87.24,87.25,35200.0,73.435,73.477,73.3509,73.3593,35200.0
2010-10-27 11:45:00,87.26,87.28,87.16,87.22,17200.0,73.3677,73.3845,73.2837,73.3341,17200.0
2010-10-27 11:50:00,87.22,87.28,87.17,87.21,6400.0,73.3341,73.3845,73.2921,73.3257,6400.0
2010-10-27 11:55:00,87.21,87.32,87.21,87.25,10700.0,73.3257,73.4182,73.3257,73.3593,10700.0
2010-10-27 12:00:00,87.25,87.25,87.22,87.22,4200.0,73.3593,73.3593,73.3341,73.3341,4200.0
2010-10-27 12:05:00,87.22,87.25,87.1,87.13,12400.0,73.3341,73.3593,73.2332,73.2584,12400.0
2010-10-27 12:10:00,87.16,87.18,87.12,87.12,7600.0,73.2837,73.3005,73.25,73.25,7600.0
2010-10-27 12:15:00,87.14,87.16,87.08,87.08,11000.0,73.2668,73.2837,73.2164,73.2164,11000.0
2010-10-27 12:20:00,87.07,87.15,87.01,87.02,37700.0,73.208,73.2752,73.1575,73.1659,37700.0
2010-10-27 12:25:00,87.04,87.09,87.0,87.01,25200.0,73.1828,73.2248,73.1491,73.1575,25200.0
2010-10-27 12:30:00,87.0,87.04,86.95,87.02,21200.0,73.1491,73.1828,73.1071,73.1659,21200.0
2010-10-27 12:35:00,87.0,87.04,86.95,86.98,15300.0,73.1491,73.1828,73.1071,73.1323,15300.0
2010-10-27 12:40:00,86.96,86.96,86.85,86.86,21100.0,73.1155,73.1155,73.023,73.0314,21100.0
2010-10-27 12:45:00,86.86,86.89,86.81,86.81,11100.0,73.0314,73.0566,72.9894,72.9894,11100.0
2010-10-27 12:50:00,86.8,86.88,86.8,86.87,8500.0,72.981,73.0482,72.981,73.0398,8500.0
2010-10-27 12:55:00,86.85,86.96,86.84,86.92,19500.0,73.023,73.1155,73.0146,73.0819,19500.0
2010-10-27 13:00:00,86.95,87.12,86.94,87.1,12800.0,73.1071,73.25,73.0987,73.2332,12800.0
2010-10-27 13:05:00,87.09,87.13,87.04,87.08,17200.0,73.2248,73.2584,73.1828,73.2164,17200.0
2010-10-27 13:10:00,87.09,87.09,86.9,86.9,9000.0,73.2248,73.2248,73.065,73.065,9000.0
2010-10-27 13:15:00,86.9,86.9,86.79,86.86,16600.0,73.065,73.065,72.9726,73.0314,16600.0
2010-10-27 13:20:00,86.85,86.92,86.8,86.92,4400.0,73.023,73.0819,72.981,73.0819,4400.0
2010-10-27 13:25:00,86.91,86.95,86.82,86.9,14900.0,73.0735,73.1071,72.9978,73.065,14900.0
2010-10-27 13:30:00,86.9,86.9,86.76,86.78,25400.0,73.065,73.065,72.9473,72.9642,25400.0
2010-10-27 13:35:00,86.77,86.78,86.7,86.74,9600.0,72.9557,72.9642,72.8969,72.9305,9600.0
2010-10-27 13:40:00,86.75,86.87,86.7,86.85,11800.0,72.9389,73.0398,72.8969,73.023,11800.0
2010-10-27 13:45:00,86.83,86.92,86.82,86.91,15100.0,73.0062,73.0819,72.9978,73.0735,15100.0
2010-10-27 13:50:00,86.94,86.97,86.87,86.91,8200.0,73.0987,73.1239,73.0398,73.0735,8200.0
2010-10-27 13:55:00,86.91,87.05,86.9,87.05,9000.0,73.0735,73.1912,73.065,73.1912,9000.0
2010-10-27 14:00:00,87.04,87.12,87.04,87.06,15000.0,73.1828,73.25,73.1828,73.1996,15000.0
2010-10-27 14:05:00,87.06,87.13,87.01,87.13,10600.0,73.1996,73.2584,73.1575,73.2584,10600.0
2010-10-27 14:10:00,87.13,87.14,87.07,87.13,9800.0,73.2584,73.2668,73.208,73.2584,9800.0
2010-10-27 14:15:00,87.12,87.23,87.1,87.1,16000.0,73.25,73.3425,73.2332,73.2332,16000.0
2010-10-27 14:20:00,87.1,87.1,86.94,86.96,19100.0,73.2332,73.2332,73.0987,73.1155,19100.0
2010-10-27 14:25:00,86.95,87.01,86.89,86.89,20000.0,73.1071,73.1575,73.0566,73.0566,20000.0
2010-10-27 14:30:00,86.87,87.05,86.84,87.05,9000.0,73.0398,73.1912,73.0146,73.1912,9000.0
2010-10-27 14:35:00,87.05,87.28,87.01,87.21,31900.0,73.1912,73.3845,73.1575,73.3257,31900.0
2010-10-27 14:40:00,87.22,87.4,87.22,87.37,18100.0,73.3341,73.4854,73.3341,73.4602,18100.0
2010-10-27 14:45:00,87.37,87.46,87.31,87.32,24500.0,73.4602,73.5359,73.4098,73.4182,24500.0
2010-10-27 14:50:00,87.32,87.45,87.32,87.42,25500.0,73.4182,73.5275,73.4182,73.5023,25500.0
2010-10-27 14:55:00,87.41,87.55,87.39,87.39,27100.0,73.4939,73.6116,73.477,73.477,27100.0
2010-10-27 15:00:00,87.41,87.48,87.41,87.41,25700.0,73.4939,73.5527,73.4939,73.4939,25700.0
2010-10-27 15:05:00,87.43,87.5,87.42,87.45,16800.0,73.5107,73.5695,73.5023,73.5275,16800.0
2010-10-27 15:10:00,87.46,87.48,87.36,87.39,21100.0,73.5359,73.5527,73.4518,73.477,21100.0
2010-10-27 15:15:00,87.39,87.47,87.32,87.43,11800.0,73.477,73.5443,73.4182,73.5107,11800.0
2010-10-27 15:20:00,87.43,87.55,87.35,87.55,19900.0,73.5107,73.6116,73.4434,73.6116,19900.0
2010-10-27 15:25:00,87.56,87.66,87.54,87.58,23600.0,73.62,73.7041,73.6032,73.6368,23600.0
2010-10-27 15:30:00,87.57,87.72,87.53,87.69,27500.0,73.6284,73.7545,73.5947,73.7293,27500.0
2010-10-27 15:35:00,87.7,87.85,87.6,87.84,73900.0,73.7377,73.8638,73.6536,73.8554,73900.0
2010-10-27 15:40:00,87.83,87.95,87.82,87.95,85600.0,73.847,73.9479,73.8386,73.9479,85600.0
2010-10-27 15:45:00,87.93,88.02,87.85,87.89,86700.0,73.9311,74.0067,73.8638,73.8974,86700.0
2010-10-27 15:50:00,87.89,88.12,87.87,88.09,104000.0,73.8974,74.0908,73.8806,74.0656,104000.0
2010-10-27 15:55:00,88.08,88.33,88.01,88.13,202500.0,74.0572,74.2674,73.9983,74.0992,202500.0
2010-10-28 09:30:00,88.7,89.1,88.7,89.1,38700.0,74.5785,74.9148,74.5785,74.9148,38700.0
2010-10-28 09:35:00,89.04,89.18,88.85,89.04,37300.0,74.8643,74.9821,74.7046,74.8643,37300.0
2010-10-28 09:40:00,89.03,89.13,88.8,88.81,60000.0,74.8559,74.94,74.6626,74.671,60000.0
2010-10-28 09:45:00,88.8,88.87,88.65,88.67,34900.0,74.6626,74.7214,74.5364,74.5533,34900.0
2010-10-28 09:50:00,88.66,88.72,88.58,88.64,42200.0,74.5448,74.5953,74.4776,74.528,42200.0
2010-10-28 09:55:00,88.63,88.68,88.56,88.62,32800.0,74.5196,74.5617,74.4608,74.5112,32800.0
2010-10-28 10:00:00,88.62,88.7,88.57,88.67,30400.0,74.5112,74.5785,74.4692,74.5533,30400.0
2010-10-28 10:05:00,88.67,88.77,88.62,88.67,56600.0,74.5533,74.6373,74.5112,74.5533,56600.0
2010-10-28 10:10:00,88.68,88.73,88.46,88.5,21000.0,74.5617,74.6037,74.3767,74.4103,21000.0
2010-10-28 10:15:00,88.5,88.51,88.22,88.31,27700.0,74.4103,74.4187,74.1749,74.2506,27700.0
2010-10-28 10:20:00,88.28,88.32,88.13,88.16,34300.0,74.2253,74.259,74.0992,74.1244,34300.0
2010-10-28 10:25:00,88.14,88.15,87.96,88.04,31000.0,74.1076,74.116,73.9563,74.0236,31000.0
2010-10-28 10:30:00,88.02,88.05,87.94,88.03,26400.0,74.0067,74.032,73.9395,74.0151,26400.0
2010-10-28 10:35:00,88.01,88.03,87.79,87.9,25300.0,73.9983,74.0151,73.8134,73.9058,25300.0
2010-10-28 10:40:00,87.87,87.93,87.83,87.92,24100.0,73.8806,73.9311,73.847,73.9227,24100.0
2010-10-28 10:45:00,87.9,87.97,87.86,87.92,28100.0,73.9058,73.9647,73.8722,73.9227,28100.0
2010-10-28 10:50:00,87.93,88.21,87.93,88.14,29000.0,73.9311,74.1665,73.9311,74.1076,29000.0
2010-10-28 10:55:00,88.12,88.17,88.1,88.14,10000.0,74.0908,74.1329,74.074,74.1076,10000.0
2010-10-28 11:00:00,88.14,88.27,88.14,88.25,20000.0,74.1076,74.2169,74.1076,74.2001,20000.0
2010-10-28 11:05:00,88.24,88.44,88.23,88.41,29000.0,74.1917,74.3599,74.1833,74.3346,29000.0
2010-10-28 11:10:00,88.4,88.48,88.38,88.44,16100.0,74.3262,74.3935,74.3094,74.3599,16100.0
2010-10-28 11:15:00,88.42,88.46,88.35,88.41,9300.0,74.3431,74.3767,74.2842,74.3346,9300.0
2010-10-28 11:20:00,88.39,88.4,88.33,88.39,15800.0,74.3178,74.3262,74.2674,74.3178,15800.0
2010-10-28 11:25:00,88.37,88.39,88.23,88.23,18300.0,74.301,74.3178,74.1833,74.1833,18300.0
2010-10-28 11:30:00,88.23,88.23,88.02,88.14,16100.0,74.1833,74.1833,74.0067,74.1076,16100.0
2010-10-28 11:35:00,88.13,88.3,88.13,88.18,33100.0,74.0992,74.2422,74.0992,74.1413,33100.0
2010-10-28 11:40:00,88.16,88.18,88.03,88.09,14600.0,74.1244,74.1413,74.0151,74.0656,14600.0
2010-10-28 11:45:00,88.11,88.12,87.86,87.86,14300.0,74.0824,74.0908,73.8722,73.8722,14300.0
2010-10-28 11:50:00,87.86,87.97,87.8,87.92,22000.0,73.8722,73.9647,73.8218,73.9227,22000.0
2010-10-28 11:55:00,87.94,87.94,87.84,87.91,7000.0,73.9395,73.9395,73.8554,73.9142,7000.0
2010-10-28 12:00:00,87.89,87.89,87.63,87.72,27000.0,73.8974,73.8974,73.6788,73.7545,27000.0
2010-10-28 12:05:00,87.72,87.86,87.69,87.85,21700.0,73.7545,73.8722,73.7293,73.8638,21700.0
2010-10-28 12:10:00,87.85,87.87,87.73,87.73,10200.0,73.8638,73.8806,73.7629,73.7629,10200.0
2010-10-28 12:15:00,87.72,87.86,87.7,87.86,26800.0,73.7545,73.8722,73.7377,73.8722,26800.0
2010-10-28 12:20:00,87.88,87.91,87.77,87.79,6800.0,73.889,73.9142,73.7965,73.8134,6800.0
2010-10-28 12:25:00,87.76,87.83,87.65,87.65,18900.0,73.7881,73.847,73.6956,73.6956,18900.0
2010-10-28 12:30:00,87.65,87.79,87.57,87.76,23000.0,73.6956,73.8134,73.6284,73.7881,23000.0
2010-10-28 12:35:00,87.77,87.78,87.75,87.76,3000.0,73.7965,73.8049,73.7797,73.7881,3000.0
2010-10-28 12:40:00,87.79,87.79,87.7,87.73,11900.0,73.8134,73.8134,73.7377,73.7629,11900.0
2010-10-28 12:45:00,87.73,87.74,87.61,87.73,13700.0,73.7629,73.7713,73.662,73.7629,13700.0
2010-10-28 12:50:00,87.74,87.79,87.73,87.79,15000.0,73.7713,73.8134,73.7629,73.8134,15000.0
2010-10-28 12:55:00,87.77,87.83,87.72,87.72,9000.0,73.7965,73.847,73.7545,73.7545,9000.0
2010-10-28 13:00:00,87.7,87.81,87.62,87.81,20700.0,73.7377,73.8302,73.6704,73.8302,20700.0
2010-10-28 13:05:00,87.79,87.94,87.79,87.87,10100.0,73.8134,73.9395,73.8134,73.8806,10100.0
2010-10-28 13:10:00,87.89,87.97,87.87,87.96,30600.0,73.8974,73.9647,73.8806,73.9563,30600.0
2010-10-28 13:15:00,87.99,88.19,87.97,88.12,23400.0,73.9815,74.1497,73.9647,74.0908,23400.0
2010-10-28 13:20:00,88.12,88.16,88.0,88.0,16800.0,74.0908,74.1244,73.9899,73.9899,16800.0
2010-10-28 13:25:00,88.04,88.05,87.85,87.93,10800.0,74.0236,74.032,73.8638,73.9311,10800.0
2010-10-28 13:30:00,87.94,87.95,87.84,87.84,11700.0,73.9395,73.9479,73.8554,73.8554,11700.0
2010-10-28 13:35:00,87.8,87.86,87.76,87.86,19100.0,73.8218,73.8722,73.7881,73.8722,19100.0
2010-10-28 13:40:00,87.88,87.9,87.74,87.77,14100.0,73.889,73.9058,73.7713,73.7965,14100.0
2010-10-28 13:45:00,87.78,87.78,87.62,87.76,29400.0,73.8049,73.8049,73.6704,73.7881,29400.0
2010-10-28 13:50:00,87.75,87.89,87.74,87.89,17100.0,73.7797,73.8974,73.7713,73.8974,17100.0
2010-10-28 13:55:00,87.94,87.97,87.91,87.93,7900.0,73.9395,73.9647,73.9142,73.9311,7900.0
2010-10-28 14:00:00,87.91,87.92,87.83,87.85,16700.0,73.9142,73.9227,73.847,73.8638,16700.0
2010-10-28 14:05:00,87.85,88.04,87.84,88.04,18900.0,73.8638,74.0236,73.8554,74.0236,18900.0
2010-10-28 14:10:00,88.04,88.04,87.92,87.92,12400.0,74.0236,74.0236,73.9227,73.9227,12400.0
2010-10-28 14:15:00,87.92,87.93,87.8,87.85,15600.0,73.9227,73.9311,73.8218,73.8638,15600.0
2010-10-28 14:20:00,87.87,88.03,87.83,88.03,18500.0,73.8806,74.0151,73.847,74.0151,18500.0
2010-10-28 14:25:00,88.04,88.12,87.94,88.02,26400.0,74.0236,74.0908,73.9395,74.0067,26400.0
2010-10-28 14:30:00,88.02,88.14,87.99,88.08,13800.0,74.0067,74.1076,73.9815,74.0572,13800.0
2010-10-28 14:35:00,88.07,88.09,88.0,88.08,14700.0,74.0488,74.0656,73.9899,74.0572,14700.0
2010-10-28 14:40:00,88.11,88.15,88.02,88.12,8600.0,74.0824,74.116,74.0067,74.0908,8600.0
2010-10-28 14:45:00,88.13,88.15,88.03,88.11,22100.0,74.0992,74.116,74.0151,74.0824,22100.0
2010-10-28 14:50:00,88.11,88.19,88.11,88.19,27100.0,74.0824,74.1497,74.0824,74.1497,27100.0
2010-10-28 14:55:00,88.19,88.27,88.19,88.25,27000.0,74.1497,74.2169,74.1497,74.2001,27000.0
2010-10-28 15:00:00,88.24,88.34,88.23,88.29,35900.0,74.1917,74.2758,74.1833,74.2338,35900.0
2010-10-28 15:05:00,88.28,88.54,88.28,88.46,49800.0,74.2253,74.444,74.2253,74.3767,49800.0
2010-10-28 15:10:00,88.47,88.62,88.42,88.45,46400.0,74.3851,74.5112,74.3431,74.3683,46400.0
2010-10-28 15:15:00,88.46,88.48,88.3,88.39,26800.0,74.3767,74.3935,74.2422,74.3178,26800.0
2010-10-28 15:20:00,88.36,88.36,88.2,88.25,31000.0,74.2926,74.2926,74.1581,74.2001,31000.0
2010-10-28 15:25:00,88.26,88.48,88.24,88.48,39600.0,74.2085,74.3935,74.1917,74.3935,39600.0
2010-10-28 15:30:00,88.47,88.63,88.4,88.58,43900.0,74.3851,74.5196,74.3262,74.4776,43900.0
2010-10-28 15:35:00,88.58,88.84,88.55,88.82,72300.0,74.4776,74.6962,74.4524,74.6794,72300.0
2010-10-28 15:40:00,88.8,88.9,88.75,88.79,67800.0,74.6626,74.7466,74.6205,74.6541,67800.0
2010-10-28 15:45:00,88.8,89.08,88.78,89.04,131800.0,74.6626,74.898,74.6457,74.8643,131800.0
2010-10-28 15:50:00,89.05,89.12,88.99,89.03,116500.0,74.8728,74.9316,74.8223,74.8559,116500.0
2010-10-28 15:55:00,89.02,89.04,88.84,88.84,140600.0,74.8475,74.8643,74.6962,74.6962,140600.0
2010-10-29 09:30:00,88.72,88.72,88.32,88.58,39400.0,74.5953,74.5953,74.259,74.4776,39400.0
2010-10-29 09:35:00,88.57,88.97,88.49,88.68,30500.0,74.4692,74.8055,74.4019,74.5617,30500.0
2010-10-29 09:40:00,88.63,89.13,88.5,89.13,40400.0,74.5196,74.94,74.4103,74.94,40400.0
2010-10-29 09:45:00,89.12,89.12,88.72,88.74,31100.0,74.9316,74.9316,74.5953,74.6121,31100.0
2010-10-29 09:50:00,88.75,88.83,88.49,88.57,25000.0,74.6205,74.6878,74.4019,74.4692,25000.0
2010-10-29 09:55:00,88.57,88.57,88.27,88.38,39200.0,74.4692,74.4692,74.2169,74.3094,39200.0
2010-10-29 10:00:00,88.34,88.61,88.23,88.57,24500.0,74.2758,74.5028,74.1833,74.4692,24500.0
2010-10-29 10:05:00,88.55,88.91,88.55,88.8,21000.0,74.4524,74.755,74.4524,74.6626,21000.0
2010-10-29 10:10:00,88.78,88.8,88.51,88.55,20900.0,74.6457,74.6626,74.4187,74.4524,20900.0
2010-10-29 10:15:00,88.55,88.64,88.51,88.64,24900.0,74.4524,74.528,74.4187,74.528,24900.0
2010-10-29 10:20:00,88.65,88.67,88.48,88.51,11100.0,74.5364,74.5533,74.3935,74.4187,11100.0
2010-10-29 10:25:00,88.52,88.75,88.47,88.52,15600.0,74.4271,74.6205,74.3851,74.4271,15600.0
2010-10-29 10:30:00,88.55,88.57,88.4,88.52,19700.0,74.4524,74.4692,74.3262,74.4271,19700.0
2010-10-29 10:35:00,88.48,88.62,88.46,88.6,11700.0,74.3935,74.5112,74.3767,74.4944,11700.0
2010-10-29 10:40:00,88.57,88.63,88.41,88.5,13300.0,74.4692,74.5196,74.3346,74.4103,13300.0
2010-10-29 10:45:00,88.5,88.58,88.45,88.5,25400.0,74.4103,74.4776,74.3683,74.4103,25400.0
2010-10-29 10:50:00,88.5,88.57,88.46,88.5,14900.0,74.4103,74.4692,74.3767,74.4103,14900.0
2010-10-29 10:55:00,88.51,88.78,88.49,88.78,13600.0,74.4187,74.6457,74.4019,74.6457,13600.0
2010-10-29 11:00:00,88.79,88.84,88.73,88.75,19000.0,74.6541,74.6962,74.6037,74.6205,19000.0
2010-10-29 11:05:00,88.76,88.83,88.66,88.83,17700.0,74.6289,74.6878,74.5448,74.6878,17700.0
2010-10-29 11:10:00,88.83,88.86,88.69,88.73,27400.0,74.6878,74.713,74.5701,74.6037,27400.0
2010-10-29 11:15:00,88.69,88.75,88.58,88.75,24300.0,74.5701,74.6205,74.4776,74.6205,24300.0
2010-10-29 11:20:00,88.74,88.76,88.5,88.61,31200.0,74.6121,74.6289,74.4103,74.5028,31200.0
2010-10-29 11:25:00,88.6,88.81,88.6,88.76,15700.0,74.4944,74.671,74.4944,74.6289,15700.0
2010-10-29 11:30:00,88.72,88.72,88.04,88.04,71100.0,74.5953,74.5953,74.0236,74.0236,71100.0
2010-10-29 11:35:00,88.1,88.33,88.03,88.29,32000.0,74.074,74.2674,74.0151,74.2338,32000.0
2010-10-29 11:40:00,88.25,88.38,88.1,88.2,28800.0,74.2001,74.3094,74.074,74.1581,28800.0
2010-10-29 11:45:00,88.24,88.26,88.0,88.05,34000.0,74.1917,74.2085,73.9899,74.032,34000.0
2010-10-29 11:50:00,88.04,88.16,88.0,88.15,9400.0,74.0236,74.1244,73.9899,74.116,9400.0
2010-10-29 11:55:00,88.16,88.28,88.14,88.15,16800.0,74.1244,74.2253,74.1076,74.116,16800.0
2010-10-29 12:00:00,88.17,88.19,88.1,88.13,17200.0,74.1329,74.1497,74.074,74.0992,17200.0
2010-10-29 12:05:00,88.14,88.17,88.0,88.03,28300.0,74.1076,74.1329,73.9899,74.0151,28300.0
2010-10-29 12:10:00,88.04,88.09,87.95,88.04,25900.0,74.0236,74.0656,73.9479,74.0236,25900.0
2010-10-29 12:15:00,88.04,88.04,87.87,87.91,59000.0,74.0236,74.0236,73.8806,73.9142,59000.0
2010-10-29 12:20:00,87.92,88.14,87.92,88.02,32300.0,73.9227,74.1076,73.9227,74.0067,32300.0
2010-10-29 12:25:00,88.02,88.14,88.02,88.1,16100.0,74.0067,74.1076,74.0067,74.074,16100.0
2010-10-29 12:30:00,88.09,88.17,88.06,88.09,17600.0,74.0656,74.1329,74.0404,74.0656,17600.0
2010-10-29 12:35:00,88.08,88.13,87.96,87.96,21800.0,74.0572,74.0992,73.9563,73.9563,21800.0
2010-10-29 12:40:00,87.97,88.07,87.95,88.0,10400.0,73.9647,74.0488,73.9479,73.9899,10400.0
2010-10-29 12:45:00,87.99,88.07,87.97,87.98,18200.0,73.9815,74.0488,73.9647,73.9731,18200.0
2010-10-29 12:50:00,87.99,88.0,87.91,87.94,7400.0,73.9815,73.9899,73.9142,73.9395,7400.0
2010-10-29 12:55:00,87.93,87.93,87.89,87.9,5400.0,73.9311,73.9311,73.8974,73.9058,5400.0
2010-10-29 13:00:00,87.91,87.92,87.85,87.87,17400.0,73.9142,73.9227,73.8638,73.8806,17400.0
2010-10-29 13:05:00,87.86,87.87,87.8,87.8,11000.0,73.8722,73.8806,73.8218,73.8218,11000.0
2010-10-29 13:10:00,87.81,87.88,87.77,87.78,13100.0,73.8302,73.889,73.7965,73.8049,13100.0
2010-10-29 13:15:00,87.77,87.8,87.73,87.8,23700.0,73.7965,73.8218,73.7629,73.8218,23700.0
2010-10-29 13:20:00,87.81,87.9,87.79,87.87,10000.0,73.8302,73.9058,73.8134,73.8806,10000.0
2010-10-29 13:25:00,87.88,87.89,87.81,87.85,14900.0,73.889,73.8974,73.8302,73.8638,14900.0
2010-10-29 13:30:00,87.86,87.87,87.79,87.79,14400.0,73.8722,73.8806,73.8134,73.8134,14400.0
2010-10-29 13:35:00,87.79,87.82,87.76,87.8,9800.0,73.8134,73.8386,73.7881,73.8218,9800.0
2010-10-29 13:40:00,87.82,87.96,87.82,87.96,13600.0,73.8386,73.9563,73.8386,73.9563,13600.0
2010-10-29 13:45:00,87.96,88.02,87.93,87.98,17100.0,73.9563,74.0067,73.9311,73.9731,17100.0
2010-10-29 13:50:00,87.99,88.1,87.99,88.1,16400.0,73.9815,74.074,73.9815,74.074,16400.0
2010-10-29 13:55:00,88.1,88.1,87.99,88.03,10400.0,74.074,74.074,73.9815,74.0151,10400.0
2010-10-29 14:00:00,88.01,88.06,87.96,87.98,23300.0,73.9983,74.0404,73.9563,73.9731,23300.0
2010-10-29 14:05:00,87.99,88.07,87.98,88.04,18500.0,73.9815,74.0488,73.9731,74.0236,18500.0
2010-10-29 14:10:00,88.02,88.08,88.0,88.01,12500.0,74.0067,74.0572,73.9899,73.9983,12500.0
2010-10-29 14:15:00,88.0,88.01,87.87,87.91,15800.0,73.9899,73.9983,73.8806,73.9142,15800.0
2010-10-29 14:20:00,87.91,88.02,87.9,87.94,15200.0,73.9142,74.0067,73.9058,73.9395,15200.0
2010-10-29 14:25:00,87.93,87.96,87.89,87.9,13200.0,73.9311,73.9563,73.8974,73.9058,13200.0
2010-10-29 14:30:00,87.92,87.95,87.82,87.82,13800.0,73.9227,73.9479,73.8386,73.8386,13800.0
2010-10-29 14:35:00,87.82,87.89,87.78,87.84,11600.0,73.8386,73.8974,73.8049,73.8554,11600.0
2010-10-29 14:40:00,87.83,87.9,87.83,87.85,14100.0,73.847,73.9058,73.847,73.8638,14100.0
2010-10-29 14:45:00,87.85,87.89,87.82,87.82,16100.0,73.8638,73.8974,73.8386,73.8386,16100.0
2010-10-29 14:50:00,87.81,87.88,87.79,87.88,22000.0,73.8302,73.889,73.8134,73.889,22000.0
2010-10-29 14:55:00,87.88,87.97,87.85,87.86,15600.0,73.889,73.9647,73.8638,73.8722,15600.0
2010-10-29 15:00:00,87.85,87.94,87.83,87.86,29100.0,73.8638,73.9395,73.847,73.8722,29100.0
2010-10-29 15:05:00,87.85,87.86,87.75,87.8,31000.0,73.8638,73.8722,73.7797,73.8218,31000.0
2010-10-29 15:10:00,87.79,87.87,87.76,87.8,26200.0,73.8134,73.8806,73.7881,73.8218,26200.0
2010-10-29 15:15:00,87.82,87.86,87.81,87.82,25900.0,73.8386,73.8722,73.8302,73.8386,25900.0
2010-10-29 15:20:00,87.82,87.91,87.77,87.9,14500.0,73.8386,73.9142,73.7965,73.9058,14500.0
2010-10-29 15:25:00,87.9,87.92,87.83,87.84,32400.0,73.9058,73.9227,73.847,73.8554,32400.0
2010-10-29 15:30:00,87.85,87.87,87.8,87.84,26500.0,73.8638,73.8806,73.8218,73.8554,26500.0
2010-10-29 15:35:00,87.84,87.98,87.83,87.96,38900.0,73.8554,73.9731,73.847,73.9563,38900.0
2010-10-29 15:40:00,87.94,88.02,87.9,88.0,47500.0,73.9395,74.0067,73.9058,73.9899,47500.0
2010-10-29 15:45:00,87.97,87.98,87.81,87.82,60900.0,73.9647,73.9731,73.8302,73.8386,60900.0
2010-10-29 15:50:00,87.83,87.87,87.73,87.81,70900.0,73.847,73.8806,73.7629,73.8302,70900.0
2010-10-29 15:55:00,87.81,87.81,87.7,87.74,94800.0,73.8302,73.8302,73.7377,73.7713,94800.0
2010-11-01 09:30:00,87.25,87.7,87.25,87.55,39400.0,73.3593,73.7377,73.3593,73.6116,39400.0
2010-11-01 09:35:00,87.69,87.98,87.66,87.76,45900.0,73.7293,73.9731,73.7041,73.7881,45900.0
2010-11-01 09:40:00,87.8,88.04,87.76,87.88,22400.0,73.8218,74.0236,73.7881,73.889,22400.0
2010-11-01 09:45:00,87.92,88.09,87.86,88.01,14300.0,73.9227,74.0656,73.8722,73.9983,14300.0
2010-11-01 09:50:00,88.01,88.16,87.94,88.03,39100.0,73.9983,74.1244,73.9395,74.0151,39100.0
2010-11-01 09:55:00,88.06,88.14,88.01,88.05,26400.0,74.0404,74.1076,73.9983,74.032,26400.0
2010-11-01 10:00:00,88.13,88.59,88.13,88.58,50700.0,74.0992,74.486,74.0992,74.4776,50700.0
2010-11-01 10:05:00,88.54,88.77,88.46,88.56,89900.0,74.444,74.6373,74.3767,74.4608,89900.0
2010-11-01 10:10:00,88.6,88.71,88.5,88.5,42800.0,74.4944,74.5869,74.4103,74.4103,42800.0
2010-11-01 10:15:00,88.51,88.56,88.42,88.5,17800.0,74.4187,74.4608,74.3431,74.4103,17800.0
2010-11-01 10:20:00,88.5,88.63,88.4,88.58,24600.0,74.4103,74.5196,74.3262,74.4776,24600.0
2010-11-01 10:25:00,88.57,88.58,88.4,88.55,20000.0,74.4692,74.4776,74.3262,74.4524,20000.0
2010-11-01 10:30:00,88.57,88.62,88.37,88.37,19300.0,74.4692,74.5112,74.301,74.301,19300.0
2010-11-01 10:35:00,88.37,88.38,88.25,88.34,17200.0,74.301,74.3094,74.2001,74.2758,17200.0
2010-11-01 10:40:00,88.37,88.43,88.33,88.41,12300.0,74.301,74.3515,74.2674,74.3346,12300.0
2010-11-01 10:45:00,88.44,88.56,88.44,88.54,14900.0,74.3599,74.4608,74.3599,74.444,14900.0
2010-11-01 10:50:00,88.57,88.6,88.39,88.39,10900.0,74.4692,74.4944,74.3178,74.3178,10900.0
2010-11-01 10:55:00,88.39,88.39,88.09,88.16,18800.0,74.3178,74.3178,74.0656,74.1244,18800.0
2010-11-01 11:00:00,88.17,88.18,87.77,87.82,29800.0,74.1329,74.1413,73.7965,73.8386,29800.0
2010-11-01 11:05:00,87.82,87.85,87.63,87.7,27000.0,73.8386,73.8638,73.6788,73.7377,27000.0
2010-11-01 11:10:00,87.67,87.75,87.66,87.73,20000.0,73.7125,73.7797,73.7041,73.7629,20000.0
2010-11-01 11:15:00,87.73,87.74,87.44,87.5,25500.0,73.7629,73.7713,73.5191,73.5695,25500.0
2010-11-01 11:20:00,87.5,87.6,87.48,87.52,23200.0,73.5695,73.6536,73.5527,73.5863,23200.0
2010-11-01 11:25:00,87.52,87.56,87.43,87.45,39200.0,73.5863,73.62,73.5107,73.5275,39200.0
2010-11-01 11:30:00,87.45,87.52,87.4,87.41,30400.0,73.5275,73.5863,73.4854,73.4939,30400.0
2010-11-01 11:35:00,87.42,87.42,87.17,87.2,44400.0,73.5023,73.5023,73.2921,73.3173,44400.0
2010-11-01 11:40:00,87.21,87.28,87.18,87.24,40200.0,73.3257,73.3845,73.3005,73.3509,40200.0
2010-11-01 11:45:00,87.24,87.27,87.17,87.17,43700.0,73.3509,73.3761,73.2921,73.2921,43700.0
2010-11-01 11:50:00,87.17,87.19,87.11,87.16,25800.0,73.2921,73.3089,73.2416,73.2837,25800.0
2010-11-01 11:55:00,87.17,87.19,87.11,87.15,28000.0,73.2921,73.3089,73.2416,73.2752,28000.0
2010-11-01 12:00:00,87.15,87.23,87.13,87.23,13800.0,73.2752,73.3425,73.2584,73.3425,13800.0
2010-11-01 12:05:00,87.24,87.24,87.03,87.07,26600.0,73.3509,73.3509,73.1744,73.208,26600.0
2010-11-01 12:10:00,87.05,87.14,87.01,87.09,16700.0,73.1912,73.2668,73.1575,73.2248,16700.0
2010-11-01 12:15:00,87.09,87.19,87.09,87.16,11700.0,73.2248,73.3089,73.2248,73.2837,11700.0
2010-11-01 12:20:00,87.16,87.37,87.16,87.36,11700.0,73.2837,73.4602,73.2837,73.4518,11700.0
2010-11-01 12:25:00,87.36,87.45,87.36,87.38,16500.0,73.4518,73.5275,73.4518,73.4686,16500.0
2010-11-01 12:30:00,87.38,87.42,87.36,87.41,7800.0,73.4686,73.5023,73.4518,73.4939,7800.0
2010-11-01 12:35:00,87.4,87.4,87.33,87.38,18200.0,73.4854,73.4854,73.4266,73.4686,18200.0
2010-11-01 12:40:00,87.39,87.45,87.37,87.43,5700.0,73.477,73.5275,73.4602,73.5107,5700.0
2010-11-01 12:45:00,87.46,87.46,87.26,87.26,13100.0,73.5359,73.5359,73.3677,73.3677,13100.0
2010-11-01 12:50:00,87.28,87.28,87.12,87.12,13200.0,73.3845,73.3845,73.25,73.25,13200.0
2010-11-01 12:55:00,87.17,87.18,87.1,87.18,8800.0,73.2921,73.3005,73.2332,73.3005,8800.0
2010-11-01 13:00:00,87.19,87.38,87.18,87.19,22600.0,73.3089,73.4686,73.3005,73.3089,22600.0
2010-11-01 13:05:00,87.19,87.23,87.1,87.2,18000.0,73.3089,73.3425,73.2332,73.3173,18000.0
2010-11-01 13:10:00,87.22,87.33,87.21,87.23,11800.0,73.3341,73.4266,73.3257,73.3425,11800.0
2010-11-01 13:15:00,87.23,87.25,87.16,87.19,17200.0,73.3425,73.3593,73.2837,73.3089,17200.0
2010-11-01 13:20:00,87.19,87.22,87.11,87.13,13400.0,73.3089,73.3341,73.2416,73.2584,13400.0
2010-11-01 13:25:00,87.15,87.18,87.06,87.16,14600.0,73.2752,73.3005,73.1996,73.2837,14600.0
2010-11-01 13:30:00,87.15,87.2,87.09,87.19,13000.0,73.2752,73.3173,73.2248,73.3089,13000.0
2010-11-01 13:35:00,87.17,87.2,87.13,87.2,10900.0,73.2921,73.3173,73.2584,73.3173,10900.0
2010-11-01 13:40:00,87.2,87.25,87.16,87.22,17200.0,73.3173,73.3593,73.2837,73.3341,17200.0
2010-11-01 13:45:00,87.19,87.21,87.17,87.18,20400.0,73.3089,73.3257,73.2921,73.3005,20400.0
2010-11-01 13:50:00,87.2,87.23,87.12,87.18,16600.0,73.3173,73.3425,73.25,73.3005,16600.0
2010-11-01 13:55:00,87.18,87.19,87.15,87.15,16200.0,73.3005,73.3089,73.2752,73.2752,16200.0
2010-11-01 14:00:00,87.17,87.2,87.1,87.13,25300.0,73.2921,73.3173,73.2332,73.2584,25300.0
2010-11-01 14:05:00,87.11,87.15,87.07,87.08,40600.0,73.2416,73.2752,73.208,73.2164,40600.0
2010-11-01 14:10:00,87.06,87.07,87.0,87.01,26600.0,73.1996,73.208,73.1491,73.1575,26600.0
2010-11-01 14:15:00,87.01,87.02,86.94,86.98,34100.0,73.1575,73.1659,73.0987,73.1323,34100.0
2010-11-01 14:20:00,86.98,87.1,86.96,87.0,20200.0,73.1323,73.2332,73.1155,73.1491,20200.0
2010-11-01 14:25:00,87.02,87.04,86.82,86.83,25500.0,73.1659,73.1828,72.9978,73.0062,25500.0
2010-11-01 14:30:00,86.83,86.88,86.8,86.85,23000.0,73.0062,73.0482,72.981,73.023,23000.0
2010-11-01 14:35:00,86.83,86.84,86.63,86.64,36800.0,73.0062,73.0146,72.838,72.8464,36800.0
2010-11-01 14:40:00,86.67,86.69,86.53,86.69,30800.0,72.8717,72.8885,72.754,72.8885,30800.0
2010-11-01 14:45:00,86.71,86.71,86.53,86.54,14400.0,72.9053,72.9053,72.754,72.7624,14400.0
2010-11-01 14:50:00,86.53,86.59,86.5,86.53,21800.0,72.754,72.8044,72.7287,72.754,21800.0
2010-11-01 14:55:00,86.52,86.55,86.43,86.53,45000.0,72.7455,72.7708,72.6699,72.754,45000.0
2010-11-01 15:00:00,86.5,86.52,86.35,86.44,40700.0,72.7287,72.7455,72.6026,72.6783,40700.0
2010-11-01 15:05:00,86.45,86.45,86.22,86.22,72300.0,72.6867,72.6867,72.4933,72.4933,72300.0
2010-11-01 15:10:00,86.24,86.26,86.07,86.12,52300.0,72.5101,72.5269,72.3672,72.4092,52300.0
2010-11-01 15:15:00,86.1,86.22,86.06,86.12,38700.0,72.3924,72.4933,72.3588,72.4092,38700.0
2010-11-01 15:20:00,86.13,86.15,86.04,86.11,48900.0,72.4176,72.4345,72.342,72.4008,48900.0
2010-11-01 15:25:00,86.14,86.3,86.12,86.21,72000.0,72.426,72.5606,72.4092,72.4849,72000.0
2010-11-01 15:30:00,86.22,86.42,86.21,86.37,34900.0,72.4933,72.6615,72.4849,72.6194,34900.0
2010-11-01 15:35:00,86.36,86.38,86.19,86.25,51400.0,72.611,72.6278,72.4681,72.5185,51400.0
2010-11-01 15:40:00,86.25,86.32,86.19,86.22,59700.0,72.5185,72.5774,72.4681,72.4933,59700.0
2010-11-01 15:45:00,86.22,86.3,86.21,86.26,105700.0,72.4933,72.5606,72.4849,72.5269,105700.0
2010-11-01 15:50:00,86.25,86.3,86.18,86.19,105700.0,72.5185,72.5606,72.4597,72.4681,105700.0
2010-11-01 15:55:00,86.19,86.41,86.18,86.37,141000.0,72.4681,72.6531,72.4597,72.6194,141000.0
2010-11-02 09:30:00,87.1,87.69,87.1,87.56,44600.0,73.2332,73.7293,73.2332,73.62,44600.0
2010-11-02 09:35:00,87.6,87.66,87.13,87.21,23400.0,73.6536,73.7041,73.2584,73.3257,23400.0
2010-11-02 09:40:00,87.25,87.52,86.95,87.13,43100.0,73.3593,73.5863,73.1071,73.2584,43100.0
2010-11-02 09:45:00,87.1,87.15,86.87,86.92,34600.0,73.2332,73.2752,73.0398,73.0819,34600.0
2010-11-02 09:50:00,86.91,86.98,86.77,86.86,54700.0,73.0735,73.1323,72.9557,73.0314,54700.0
2010-11-02 09:55:00,86.86,86.89,86.7,86.74,26100.0,73.0314,73.0566,72.8969,72.9305,26100.0
2010-11-02 10:00:00,86.75,86.83,86.53,86.66,46000.0,72.9389,73.0062,72.754,72.8633,46000.0
2010-11-02 10:05:00,86.66,86.7,86.53,86.61,27000.0,72.8633,72.8969,72.754,72.8212,27000.0
2010-11-02 10:10:00,86.56,86.61,86.33,86.38,42800.0,72.7792,72.8212,72.5858,72.6278,42800.0
2010-11-02 10:15:00,86.36,86.52,86.23,86.52,40400.0,72.611,72.7455,72.5017,72.7455,40400.0
2010-11-02 10:20:00,86.53,86.59,86.53,86.55,14500.0,72.754,72.8044,72.754,72.7708,14500.0
2010-11-02 10:25:00,86.58,86.6,86.41,86.5,19600.0,72.796,72.8128,72.6531,72.7287,19600.0
2010-11-02 10:30:00,86.48,86.6,86.4,86.4,17500.0,72.7119,72.8128,72.6446,72.6446,17500.0
2010-11-02 10:35:00,86.38,86.41,86.27,86.4,15000.0,72.6278,72.6531,72.5353,72.6446,15000.0
2010-11-02 10:40:00,86.42,86.52,86.36,86.46,10800.0,72.6615,72.7455,72.611,72.6951,10800.0
2010-11-02 10:45:00,86.51,86.51,86.32,86.35,21600.0,72.7371,72.7371,72.5774,72.6026,21600.0
2010-11-02 10:50:00,86.35,86.49,86.26,86.45,22600.0,72.6026,72.7203,72.5269,72.6867,22600.0
2010-11-02 10:55:00,86.39,86.43,86.29,86.37,19400.0,72.6362,72.6699,72.5522,72.6194,19400.0
2010-11-02 11:00:00,86.36,86.39,86.25,86.39,20400.0,72.611,72.6362,72.5185,72.6362,20400.0
2010-11-02 11:05:00,86.4,86.51,86.35,86.37,20100.0,72.6446,72.7371,72.6026,72.6194,20100.0
2010-11-02 11:10:00,86.37,86.37,86.25,86.35,34600.0,72.6194,72.6194,72.5185,72.6026,34600.0
2010-11-02 11:15:00,86.35,86.47,86.27,86.47,25700.0,72.6026,72.7035,72.5353,72.7035,25700.0
2010-11-02 11:20:00,86.49,86.59,86.45,86.53,15000.0,72.7203,72.8044,72.6867,72.754,15000.0
2010-11-02 11:25:00,86.54,86.55,86.46,86.51,21100.0,72.7624,72.7708,72.6951,72.7371,21100.0
2010-11-02 11:30:00,86.5,86.56,86.46,86.56,17400.0,72.7287,72.7792,72.6951,72.7792,17400.0
2010-11-02 11:35:00,86.57,86.67,86.52,86.61,29200.0,72.7876,72.8717,72.7455,72.8212,29200.0
2010-11-02 11:40:00,86.62,86.62,86.32,86.36,30600.0,72.8296,72.8296,72.5774,72.611,30600.0
2010-11-02 11:45:00,86.39,86.48,86.36,86.38,19900.0,72.6362,72.7119,72.611,72.6278,19900.0
2010-11-02 11:50:00,86.38,86.43,86.37,86.42,11200.0,72.6278,72.6699,72.6194,72.6615,11200.0
2010-11-02 11:55:00,86.43,86.47,86.4,86.42,12500.0,72.6699,72.7035,72.6446,72.6615,12500.0
2010-11-02 12:00:00,86.45,86.49,86.4,86.49,16500.0,72.6867,72.7203,72.6446,72.7203,16500.0
2010-11-02 12:05:00,86.51,86.52,86.42,86.47,14300.0,72.7371,72.7455,72.6615,72.7035,14300.0
2010-11-02 12:10:00,86.5,86.5,86.41,86.41,9300.0,72.7287,72.7287,72.6531,72.6531,9300.0
2010-11-02 12:15:00,86.44,86.51,86.43,86.44,10100.0,72.6783,72.7371,72.6699,72.6783,10100.0
2010-11-02 12:20:00,86.45,86.47,86.3,86.31,12500.0,72.6867,72.7035,72.5606,72.569,12500.0
2010-11-02 12:25:00,86.3,86.35,86.3,86.3,11800.0,72.5606,72.6026,72.5606,72.5606,11800.0
2010-11-02 12:30:00,86.31,86.34,86.3,86.3,8200.0,72.569,72.5942,72.5606,72.5606,8200.0
2010-11-02 12:35:00,86.32,86.39,86.3,86.33,10800.0,72.5774,72.6362,72.5606,72.5858,10800.0
2010-11-02 12:40:00,86.32,86.47,86.3,86.42,14600.0,72.5774,72.7035,72.5606,72.6615,14600.0
2010-11-02 12:45:00,86.45,86.56,86.43,86.52,11500.0,72.6867,72.7792,72.6699,72.7455,11500.0
2010-11-02 12:50:00,86.52,86.6,86.51,86.55,19700.0,72.7455,72.8128,72.7371,72.7708,19700.0
2010-11-02 12:55:00,86.57,86.64,86.49,86.52,15800.0,72.7876,72.8464,72.7203,72.7455,15800.0
2010-11-02 13:00:00,86.52,86.66,86.52,86.65,9200.0,72.7455,72.8633,72.7455,72.8548,9200.0
2010-11-02 13:05:00,86.64,86.7,86.6,86.63,9800.0,72.8464,72.8969,72.8128,72.838,9800.0
2010-11-02 13:10:00,86.63,86.66,86.53,86.64,11800.0,72.838,72.8633,72.754,72.8464,11800.0
2010-11-02 13:15:00,86.65,86.69,86.61,86.64,7100.0,72.8548,72.8885,72.8212,72.8464,7100.0
2010-11-02 13:20:00,86.63,86.7,86.63,86.66,14500.0,72.838,72.8969,72.838,72.8633,14500.0
2010-11-02 13:25:00,86.64,86.68,86.6,86.63,22300.0,72.8464,72.8801,72.8128,72.838,22300.0
2010-11-02 13:30:00,86.65,86.72,86.64,86.66,10600.0,72.8548,72.9137,72.8464,72.8633,10600.0
2010-11-02 13:35:00,86.66,86.74,86.64,86.71,13000.0,72.8633,72.9305,72.8464,72.9053,13000.0
2010-11-02 13:40:00,86.71,86.85,86.68,86.83,119600.0,72.9053,73.023,72.8801,73.0062,119600.0
2010-11-02 13:45:00,86.85,86.93,86.81,86.93,12600.0,73.023,73.0903,72.9894,73.0903,12600.0
2010-11-02 13:50:00,86.94,87.04,86.9,87.02,19700.0,73.0987,73.1828,73.065,73.1659,19700.0
2010-11-02 13:55:00,87.05,87.14,87.05,87.13,10800.0,73.1912,73.2668,73.1912,73.2584,10800.0
2010-11-02 14:00:00,87.11,87.16,87.08,87.1,17600.0,73.2416,73.2837,73.2164,73.2332,17600.0
2010-11-02 14:05:00,87.09,87.13,87.08,87.12,12500.0,73.2248,73.2584,73.2164,73.25,12500.0
2010-11-02 14:10:00,87.13,87.15,87.09,87.12,14800.0,73.2584,73.2752,73.2248,73.25,14800.0
2010-11-02 14:15:00,87.13,87.13,86.97,87.02,15400.0,73.2584,73.2584,73.1239,73.1659,15400.0
2010-11-02 14:20:00,87.02,87.02,86.89,86.9,10200.0,73.1659,73.1659,73.0566,73.065,10200.0
2010-11-02 14:25:00,86.91,87.1,86.88,87.07,188200.0,73.0735,73.2332,73.0482,73.208,188200.0
2010-11-02 14:30:00,87.08,87.11,86.93,86.95,11900.0,73.2164,73.2416,73.0903,73.1071,11900.0
2010-11-02 14:35:00,86.96,87.0,86.93,86.94,11300.0,73.1155,73.1491,73.0903,73.0987,11300.0
2010-11-02 14:40:00,86.94,86.94,86.72,86.73,15400.0,73.0987,73.0987,72.9137,72.9221,15400.0
2010-11-02 14:45:00,86.74,86.9,86.74,86.85,11000.0,72.9305,73.065,72.9305,73.023,11000.0
2010-11-02 14:50:00,86.86,86.96,86.85,86.94,8700.0,73.0314,73.1155,73.023,73.0987,8700.0
2010-11-02 14:55:00,86.93,87.0,86.92,86.95,17000.0,73.0903,73.1491,73.0819,73.1071,17000.0
2010-11-02 15:00:00,86.95,87.06,86.94,87.01,14600.0,73.1071,73.1996,73.0987,73.1575,14600.0
2010-11-02 15:05:00,87.03,87.03,86.94,86.96,15100.0,73.1744,73.1744,73.0987,73.1155,15100.0
2010-11-02 15:10:00,86.98,87.02,86.94,86.96,11400.0,73.1323,73.1659,73.0987,73.1155,11400.0
2010-11-02 15:15:00,86.96,86.98,86.89,86.97,15000.0,73.1155,73.1323,73.0566,73.1239,15000.0
2010-11-02 15:20:00,86.96,87.0,86.93,86.98,23300.0,73.1155,73.1491,73.0903,73.1323,23300.0
2010-11-02 15:25:00,86.98,87.09,86.97,87.07,26500.0,73.1323,73.2248,73.1239,73.208,26500.0
2010-11-02 15:30:00,87.07,87.12,87.0,87.11,37900.0,73.208,73.25,73.1491,73.2416,37900.0
2010-11-02 15:35:00,87.11,87.15,87.1,87.13,40000.0,73.2416,73.2752,73.2332,73.2584,40000.0
2010-11-02 15:40:00,87.13,87.13,87.03,87.06,46100.0,73.2584,73.2584,73.1744,73.1996,46100.0
2010-11-02 15:45:00,87.05,87.12,87.05,87.09,38500.0,73.1912,73.25,73.1912,73.2248,38500.0
2010-11-02 15:50:00,87.12,87.17,87.06,87.1,53400.0,73.25,73.2921,73.1996,73.2332,53400.0
2010-11-02 15:55:00,87.1,87.1,86.9,87.02,76100.0,73.2332,73.2332,73.065,73.1659,76100.0
2010-11-03 09:30:00,87.0,87.15,86.8,86.99,49400.0,73.1491,73.2752,72.981,73.1407,49400.0
2010-11-03 09:35:00,87.01,87.36,86.98,87.31,35800.0,73.1575,73.4518,73.1323,73.4098,35800.0
2010-11-03 09:40:00,87.32,87.44,86.81,86.81,49600.0,73.4182,73.5191,72.9894,72.9894,49600.0
2010-11-03 09:45:00,86.81,87.27,86.72,87.25,29300.0,72.9894,73.3761,72.9137,73.3593,29300.0
2010-11-03 09:50:00,87.25,87.25,86.98,87.2,31500.0,73.3593,73.3593,73.1323,73.3173,31500.0
2010-11-03 09:55:00,87.2,87.5,87.17,87.32,25500.0,73.3173,73.5695,73.2921,73.4182,25500.0
2010-11-03 10:00:00,87.33,87.46,87.3,87.4,37400.0,73.4266,73.5359,73.4014,73.4854,37400.0
2010-11-03 10:05:00,87.39,87.55,87.38,87.55,30900.0,73.477,73.6116,73.4686,73.6116,30900.0
2010-11-03 10:10:00,87.53,87.79,87.53,87.76,134000.0,73.5947,73.8134,73.5947,73.7881,134000.0
2010-11-03 10:15:00,87.75,87.98,87.73,87.98,46800.0,73.7797,73.9731,73.7629,73.9731,46800.0
2010-11-03 10:20:00,87.98,88.23,87.97,88.21,61400.0,73.9731,74.1833,73.9647,74.1665,61400.0
2010-11-03 10:25:00,88.19,88.33,88.13,88.3,47300.0,74.1497,74.2674,74.0992,74.2422,47300.0
2010-11-03 10:30:00,88.31,88.35,88.13,88.13,45700.0,74.2506,74.2842,74.0992,74.0992,45700.0
2010-11-03 10:35:00,88.12,88.38,88.12,88.24,38800.0,74.0908,74.3094,74.0908,74.1917,38800.0
2010-11-03 10:40:00,88.26,88.26,88.01,88.06,38400.0,74.2085,74.2085,73.9983,74.0404,38400.0
2010-11-03 10:45:00,88.08,88.1,87.81,87.87,13000.0,74.0572,74.074,73.8302,73.8806,13000.0
2010-11-03 10:50:00,87.85,88.05,87.84,87.85,19700.0,73.8638,74.032,73.8554,73.8638,19700.0
2010-11-03 10:55:00,87.87,87.96,87.8,87.8,13200.0,73.8806,73.9563,73.8218,73.8218,13200.0
2010-11-03 11:00:00,87.8,87.85,87.66,87.74,15100.0,73.8218,73.8638,73.7041,73.7713,15100.0
2010-11-03 11:05:00,87.74,87.82,87.54,87.55,13900.0,73.7713,73.8386,73.6032,73.6116,13900.0
2010-11-03 11:10:00,87.55,87.61,87.13,87.2,47500.0,73.6116,73.662,73.2584,73.3173,47500.0
2010-11-03 11:15:00,87.18,87.24,87.09,87.18,23800.0,73.3005,73.3509,73.2248,73.3005,23800.0
2010-11-03 11:20:00,87.18,87.22,87.11,87.15,10300.0,73.3005,73.3341,73.2416,73.2752,10300.0
2010-11-03 11:25:00,87.18,87.22,87.04,87.15,19900.0,73.3005,73.3341,73.1828,73.2752,19900.0
2010-11-03 11:30:00,87.14,87.35,87.08,87.16,23200.0,73.2668,73.4434,73.2164,73.2837,23200.0
2010-11-03 11:35:00,87.16,87.37,87.15,87.31,22400.0,73.2837,73.4602,73.2752,73.4098,22400.0
2010-11-03 11:40:00,87.35,87.42,87.33,87.39,23700.0,73.4434,73.5023,73.4266,73.477,23700.0
2010-11-03 11:45:00,87.39,87.45,87.31,87.42,26300.0,73.477,73.5275,73.4098,73.5023,26300.0
2010-11-03 11:50:00,87.41,87.44,87.33,87.36,6700.0,73.4939,73.5191,73.4266,73.4518,6700.0
2010-11-03 11:55:00,87.36,87.43,87.3,87.38,12400.0,73.4518,73.5107,73.4014,73.4686,12400.0
2010-11-03 12:00:00,87.39,87.4,87.11,87.18,22600.0,73.477,73.4854,73.2416,73.3005,22600.0
2010-11-03 12:05:00,87.12,87.19,87.12,87.18,6900.0,73.25,73.3089,73.25,73.3005,6900.0
2010-11-03 12:10:00,87.19,87.19,87.13,87.15,5200.0,73.3089,73.3089,73.2584,73.2752,5200.0
2010-11-03 12:15:00,87.15,87.15,87.04,87.1,7100.0,73.2752,73.2752,73.1828,73.2332,7100.0
2010-11-03 12:20:00,87.1,87.14,87.02,87.03,11000.0,73.2332,73.2668,73.1659,73.1744,11000.0
2010-11-03 12:25:00,87.02,87.11,87.01,87.11,9900.0,73.1659,73.2416,73.1575,73.2416,9900.0
2010-11-03 12:30:00,87.07,87.25,87.06,87.24,14300.0,73.208,73.3593,73.1996,73.3509,14300.0
2010-11-03 12:35:00,87.25,87.25,87.07,87.07,6600.0,73.3593,73.3593,73.208,73.208,6600.0
2010-11-03 12:40:00,87.07,87.1,86.9,86.9,35300.0,73.208,73.2332,73.065,73.065,35300.0
2010-11-03 12:45:00,86.95,87.01,86.9,86.91,9800.0,73.1071,73.1575,73.065,73.0735,9800.0
2010-11-03 12:50:00,86.94,86.98,86.86,86.91,7900.0,73.0987,73.1323,73.0314,73.0735,7900.0
2010-11-03 12:55:00,86.94,86.96,86.87,86.88,6800.0,73.0987,73.1155,73.0398,73.0482,6800.0
2010-11-03 13:00:00,86.91,87.02,86.9,87.01,16400.0,73.0735,73.1659,73.065,73.1575,16400.0
2010-11-03 13:05:00,87.02,87.07,86.98,87.01,18900.0,73.1659,73.208,73.1323,73.1575,18900.0
2010-11-03 13:10:00,87.01,87.05,86.98,87.0,20300.0,73.1575,73.1912,73.1323,73.1491,20300.0
2010-11-03 13:15:00,87.01,87.01,86.89,86.92,13700.0,73.1575,73.1575,73.0566,73.0819,13700.0
2010-11-03 13:20:00,86.89,86.89,86.79,86.8,11400.0,73.0566,73.0566,72.9726,72.981,11400.0
2010-11-03 13:25:00,86.82,86.83,86.69,86.69,23800.0,72.9978,73.0062,72.8885,72.8885,23800.0
2010-11-03 13:30:00,86.74,86.75,86.63,86.63,17600.0,72.9305,72.9389,72.838,72.838,17600.0
2010-11-03 13:35:00,86.68,86.68,86.5,86.52,45300.0,72.8801,72.8801,72.7287,72.7455,45300.0
2010-11-03 13:40:00,86.51,86.52,86.4,86.48,37200.0,72.7371,72.7455,72.6446,72.7119,37200.0
2010-11-03 13:45:00,86.48,86.56,86.42,86.56,16000.0,72.7119,72.7792,72.6615,72.7792,16000.0
2010-11-03 13:50:00,86.55,86.56,86.4,86.41,18700.0,72.7708,72.7792,72.6446,72.6531,18700.0
2010-11-03 13:55:00,86.44,86.51,86.4,86.46,17400.0,72.6783,72.7371,72.6446,72.6951,17400.0
2010-11-03 14:00:00,86.43,86.69,86.4,86.66,41800.0,72.6699,72.8885,72.6446,72.8633,41800.0
2010-11-03 14:05:00,86.68,86.73,86.5,86.54,19700.0,72.8801,72.9221,72.7287,72.7624,19700.0
2010-11-03 14:10:00,86.54,86.64,86.15,86.23,28600.0,72.7624,72.8464,72.4345,72.5017,28600.0
2010-11-03 14:15:00,86.26,86.79,86.05,86.66,51100.0,72.5269,72.9726,72.3504,72.8633,51100.0
2010-11-03 14:20:00,86.77,87.13,86.39,86.55,105500.0,72.9557,73.2584,72.6362,72.7708,105500.0
2010-11-03 14:25:00,86.51,86.51,86.03,86.17,83500.0,72.7371,72.7371,72.3336,72.4513,83500.0
2010-11-03 14:30:00,86.14,86.28,85.84,86.13,116400.0,72.426,72.5438,72.1738,72.4176,116400.0
2010-11-03 14:35:00,86.14,86.5,86.07,86.32,47300.0,72.426,72.7287,72.3672,72.5774,47300.0
2010-11-03 14:40:00,86.3,86.59,86.16,86.59,69200.0,72.5606,72.8044,72.4429,72.8044,69200.0
2010-11-03 14:45:00,86.6,86.78,86.51,86.73,39000.0,72.8128,72.9642,72.7371,72.9221,39000.0
2010-11-03 14:50:00,86.75,87.17,86.71,87.03,67300.0,72.9389,73.2921,72.9053,73.1744,67300.0
2010-11-03 14:55:00,87.02,87.15,86.95,87.06,53400.0,73.1659,73.2752,73.1071,73.1996,53400.0
2010-11-03 15:00:00,87.07,87.28,87.03,87.15,40700.0,73.208,73.3845,73.1744,73.2752,40700.0
2010-11-03 15:05:00,87.15,87.29,87.13,87.21,86000.0,73.2752,73.393,73.2584,73.3257,86000.0
2010-11-03 15:10:00,87.18,87.27,86.99,87.04,61800.0,73.3005,73.3761,73.1407,73.1828,61800.0
2010-11-03 15:15:00,87.05,87.2,87.03,87.08,51800.0,73.1912,73.3173,73.1744,73.2164,51800.0
2010-11-03 15:20:00,87.1,87.19,87.05,87.14,63500.0,73.2332,73.3089,73.1912,73.2668,63500.0
2010-11-03 15:25:00,87.13,87.35,87.13,87.24,73100.0,73.2584,73.4434,73.2584,73.3509,73100.0
2010-11-03 15:30:00,87.24,87.35,86.97,87.09,53400.0,73.3509,73.4434,73.1239,73.2248,53400.0
2010-11-03 15:35:00,87.09,87.3,87.07,87.25,42900.0,73.2248,73.4014,73.208,73.3593,42900.0
2010-11-03 15:40:00,87.25,87.25,87.13,87.21,33300.0,73.3593,73.3593,73.2584,73.3257,33300.0
2010-11-03 15:45:00,87.23,87.34,87.2,87.26,52000.0,73.3425,73.435,73.3173,73.3677,52000.0
2010-11-03 15:50:00,87.28,87.31,87.14,87.28,52200.0,73.3845,73.4098,73.2668,73.3845,52200.0
2010-11-03 15:55:00,87.29,87.42,87.28,87.42,82600.0,73.393,73.5023,73.3845,73.5023,82600.0
2010-11-04 09:30:00,88.38,88.6,87.93,88.4,86700.0,74.3094,74.4944,73.9311,74.3262,86700.0
2010-11-04 09:35:00,88.44,88.7,88.17,88.69,87500.0,74.3599,74.5785,74.1329,74.5701,87500.0
2010-11-04 09:40:00,88.69,88.72,88.52,88.59,65500.0,74.5701,74.5953,74.4271,74.486,65500.0
2010-11-04 09:45:00,88.56,88.63,88.52,88.58,46200.0,74.4608,74.5196,74.4271,74.4776,46200.0
2010-11-04 09:50:00,88.59,88.64,88.53,88.57,59400.0,74.486,74.528,74.4355,74.4692,59400.0
2010-11-04 09:55:00,88.54,88.74,88.53,88.74,70000.0,74.444,74.6121,74.4355,74.6121,70000.0
2010-11-04 10:00:00,88.73,88.73,88.52,88.54,74100.0,74.6037,74.6037,74.4271,74.444,74100.0
2010-11-04 10:05:00,88.55,88.57,88.33,88.36,65700.0,74.4524,74.4692,74.2674,74.2926,65700.0
2010-11-04 10:10:00,88.35,88.49,88.25,88.37,72200.0,74.2842,74.4019,74.2001,74.301,72200.0
2010-11-04 10:15:00,88.39,88.42,88.29,88.3,64200.0,74.3178,74.3431,74.2338,74.2422,64200.0
2010-11-04 10:20:00,88.31,88.31,88.07,88.22,109000.0,74.2506,74.2506,74.0488,74.1749,109000.0
2010-11-04 10:25:00,88.22,88.76,88.21,88.76,82800.0,74.1749,74.6289,74.1665,74.6289,82800.0
2010-11-04 10:30:00,88.76,88.85,88.44,88.49,96900.0,74.6289,74.7046,74.3599,74.4019,96900.0
2010-11-04 10:35:00,88.45,88.67,88.45,88.64,23700.0,74.3683,74.5533,74.3683,74.528,23700.0
2010-11-04 10:40:00,88.66,88.72,88.61,88.68,20700.0,74.5448,74.5953,74.5028,74.5617,20700.0
2010-11-04 10:45:00,88.7,88.78,88.68,88.71,21900.0,74.5785,74.6457,74.5617,74.5869,21900.0
2010-11-04 10:50:00,88.74,88.79,88.67,88.72,37500.0,74.6121,74.6541,74.5533,74.5953,37500.0
2010-11-04 10:55:00,88.72,88.88,88.64,88.88,35500.0,74.5953,74.7298,74.528,74.7298,35500.0
2010-11-04 11:00:00,88.88,89.05,88.88,89.0,70700.0,74.7298,74.8728,74.7298,74.8307,70700.0
2010-11-04 11:05:00,89.0,89.02,88.81,88.91,25500.0,74.8307,74.8475,74.671,74.755,25500.0
2010-11-04 11:10:00,88.92,88.93,88.75,88.79,19400.0,74.7635,74.7719,74.6205,74.6541,19400.0
2010-11-04 11:15:00,88.8,88.85,88.75,88.79,17300.0,74.6626,74.7046,74.6205,74.6541,17300.0
2010-11-04 11:20:00,88.78,88.92,88.75,88.89,30900.0,74.6457,74.7635,74.6205,74.7382,30900.0
2010-11-04 11:25:00,88.85,88.94,88.8,88.83,21800.0,74.7046,74.7803,74.6626,74.6878,21800.0
2010-11-04 11:30:00,88.85,88.86,88.66,88.75,42600.0,74.7046,74.713,74.5448,74.6205,42600.0
2010-11-04 11:35:00,88.72,88.77,88.58,88.61,36400.0,74.5953,74.6373,74.4776,74.5028,36400.0
2010-11-04 11:40:00,88.62,88.67,88.56,88.59,29500.0,74.5112,74.5533,74.4608,74.486,29500.0
2010-11-04 11:45:00,88.6,88.71,88.6,88.62,14300.0,74.4944,74.5869,74.4944,74.5112,14300.0
2010-11-04 11:50:00,88.65,88.75,88.61,88.65,21000.0,74.5364,74.6205,74.5028,74.5364,21000.0
2010-11-04 11:55:00,88.68,88.72,88.59,88.69,12900.0,74.5617,74.5953,74.486,74.5701,12900.0
2010-11-04 12:00:00,88.67,88.67,88.45,88.48,19100.0,74.5533,74.5533,74.3683,74.3935,19100.0
2010-11-04 12:05:00,88.46,88.5,88.36,88.4,25600.0,74.3767,74.4103,74.2926,74.3262,25600.0
2010-11-04 12:10:00,88.4,88.43,88.28,88.3,19500.0,74.3262,74.3515,74.2253,74.2422,19500.0
2010-11-04 12:15:00,88.3,88.3,88.21,88.24,30000.0,74.2422,74.2422,74.1665,74.1917,30000.0
2010-11-04 12:20:00,88.26,88.49,88.23,88.41,60500.0,74.2085,74.4019,74.1833,74.3346,60500.0
2010-11-04 12:25:00,88.45,88.46,88.39,88.4,33700.0,74.3683,74.3767,74.3178,74.3262,33700.0
2010-11-04 12:30:00,88.4,88.44,88.36,88.41,28500.0,74.3262,74.3599,74.2926,74.3346,28500.0
2010-11-04 12:35:00,88.4,88.44,88.36,88.41,24500.0,74.3262,74.3599,74.2926,74.3346,24500.0
2010-11-04 12:40:00,88.39,88.42,88.3,88.37,35700.0,74.3178,74.3431,74.2422,74.301,35700.0
2010-11-04 12:45:00,88.37,88.42,88.28,88.34,18700.0,74.301,74.3431,74.2253,74.2758,18700.0
2010-11-04 12:50:00,88.3,88.44,88.3,88.36,12900.0,74.2422,74.3599,74.2422,74.2926,12900.0
2010-11-04 12:55:00,88.37,88.47,88.36,88.45,8700.0,74.301,74.3851,74.2926,74.3683,8700.0
2010-11-04 13:00:00,88.5,88.54,88.43,88.44,17600.0,74.4103,74.444,74.3515,74.3599,17600.0
2010-11-04 13:05:00,88.49,88.57,88.46,88.46,14000.0,74.4019,74.4692,74.3767,74.3767,14000.0
2010-11-04 13:10:00,88.46,88.54,88.44,88.51,13300.0,74.3767,74.444,74.3599,74.4187,13300.0
2010-11-04 13:15:00,88.51,88.57,88.47,88.49,26600.0,74.4187,74.4692,74.3851,74.4019,26600.0
2010-11-04 13:20:00,88.48,88.51,88.39,88.41,16500.0,74.3935,74.4187,74.3178,74.3346,16500.0
2010-11-04 13:25:00,88.4,88.42,88.3,88.32,14800.0,74.3262,74.3431,74.2422,74.259,14800.0
2010-11-04 13:30:00,88.31,88.39,88.2,88.21,25900.0,74.2506,74.3178,74.1581,74.1665,25900.0
2010-11-04 13:35:00,88.21,88.32,88.21,88.32,24200.0,74.1665,74.259,74.1665,74.259,24200.0
2010-11-04 13:40:00,88.3,88.33,88.26,88.26,18300.0,74.2422,74.2674,74.2085,74.2085,18300.0
2010-11-04 13:45:00,88.29,88.4,88.24,88.39,28900.0,74.2338,74.3262,74.1917,74.3178,28900.0
2010-11-04 13:50:00,88.39,88.43,88.31,88.34,13100.0,74.3178,74.3515,74.2506,74.2758,13100.0
2010-11-04 13:55:00,88.32,88.33,88.25,88.29,23800.0,74.259,74.2674,74.2001,74.2338,23800.0
2010-11-04 14:00:00,88.29,88.41,88.29,88.33,42300.0,74.2338,74.3346,74.2338,74.2674,42300.0
2010-11-04 14:05:00,88.31,88.34,88.2,88.27,19000.0,74.2506,74.2758,74.1581,74.2169,19000.0
2010-11-04 14:10:00,88.29,88.38,88.27,88.35,14500.0,74.2338,74.3094,74.2169,74.2842,14500.0
2010-11-04 14:15:00,88.37,88.39,88.24,88.29,40400.0,74.301,74.3178,74.1917,74.2338,40400.0
2010-11-04 14:20:00,88.25,88.33,88.24,88.26,20500.0,74.2001,74.2674,74.1917,74.2085,20500.0
2010-11-04 14:25:00,88.26,88.28,88.17,88.23,24900.0,74.2085,74.2253,74.1329,74.1833,24900.0
2010-11-04 14:30:00,88.24,88.47,88.24,88.47,36400.0,74.1917,74.3851,74.1917,74.3851,36400.0
2010-11-04 14:35:00,88.47,88.67,88.46,88.63,27200.0,74.3851,74.5533,74.3767,74.5196,27200.0
2010-11-04 14:40:00,88.67,88.7,88.56,88.59,26500.0,74.5533,74.5785,74.4608,74.486,26500.0
2010-11-04 14:45:00,88.59,88.6,88.46,88.46,23100.0,74.486,74.4944,74.3767,74.3767,23100.0
2010-11-04 14:50:00,88.47,88.5,88.34,88.43,47200.0,74.3851,74.4103,74.2758,74.3515,47200.0
2010-11-04 14:55:00,88.42,88.5,88.41,88.46,50000.0,74.3431,74.4103,74.3346,74.3767,50000.0
2010-11-04 15:00:00,88.45,88.52,88.41,88.5,38500.0,74.3683,74.4271,74.3346,74.4103,38500.0
2010-11-04 15:05:00,88.54,88.71,88.54,88.7,24700.0,74.444,74.5869,74.444,74.5785,24700.0
2010-11-04 15:10:00,88.69,88.91,88.67,88.85,110000.0,74.5701,74.755,74.5533,74.7046,110000.0
2010-11-04 15:15:00,88.84,88.88,88.77,88.82,61500.0,74.6962,74.7298,74.6373,74.6794,61500.0
2010-11-04 15:20:00,88.82,88.92,88.78,88.91,62500.0,74.6794,74.7635,74.6457,74.755,62500.0
2010-11-04 15:25:00,88.94,89.14,88.88,89.11,67800.0,74.7803,74.9484,74.7298,74.9232,67800.0
2010-11-04 15:30:00,89.1,89.1,88.96,88.99,76200.0,74.9148,74.9148,74.7971,74.8223,76200.0
2010-11-04 15:35:00,89.0,89.12,88.99,89.0,59900.0,74.8307,74.9316,74.8223,74.8307,59900.0
2010-11-04 15:40:00,88.99,89.03,88.82,88.87,82600.0,74.8223,74.8559,74.6794,74.7214,82600.0
2010-11-04 15:45:00,88.87,88.9,88.76,88.82,70700.0,74.7214,74.7466,74.6289,74.6794,70700.0
2010-11-04 15:50:00,88.8,88.84,88.77,88.79,72600.0,74.6626,74.6962,74.6373,74.6541,72600.0
2010-11-04 15:55:00,88.79,88.85,88.76,88.79,152600.0,74.6541,74.7046,74.6289,74.6541,152600.0
2010-11-05 09:30:00,88.73,89.11,88.73,89.02,40800.0,74.6037,74.9232,74.6037,74.8475,40800.0
2010-11-05 09:35:00,89.03,89.35,89.03,89.35,43100.0,74.8559,75.125,74.8559,75.125,43100.0
2010-11-05 09:40:00,89.27,89.35,89.11,89.3,25600.0,75.0577,75.125,74.9232,75.083,25600.0
2010-11-05 09:45:00,89.26,89.49,89.2,89.3,30300.0,75.0493,75.2427,74.9989,75.083,30300.0
2010-11-05 09:50:00,89.3,89.41,89.24,89.31,25200.0,75.083,75.1754,75.0325,75.0914,25200.0
2010-11-05 09:55:00,89.3,89.64,89.3,89.53,32400.0,75.083,75.3688,75.083,75.2763,32400.0
2010-11-05 10:00:00,89.54,89.69,89.47,89.63,45600.0,75.2847,75.4109,75.2259,75.3604,45600.0
2010-11-05 10:05:00,89.68,89.9,89.6,89.76,44900.0,75.4025,75.5874,75.3352,75.4697,44900.0
2010-11-05 10:10:00,89.83,89.99,89.8,89.88,27600.0,75.5286,75.6631,75.5034,75.5706,27600.0
2010-11-05 10:15:00,89.88,90.0,89.86,89.96,36300.0,75.5706,75.6715,75.5538,75.6379,36300.0
2010-11-05 10:20:00,89.98,90.11,89.95,90.08,44900.0,75.6547,75.764,75.6295,75.7388,44900.0
2010-11-05 10:25:00,90.11,90.22,90.05,90.17,32800.0,75.764,75.8565,75.7135,75.8144,32800.0
2010-11-05 10:30:00,90.17,90.3,90.17,90.25,55400.0,75.8144,75.9237,75.8144,75.8817,55400.0
2010-11-05 10:35:00,90.25,90.49,90.25,90.46,35200.0,75.8817,76.0835,75.8817,76.0583,35200.0
2010-11-05 10:40:00,90.44,90.44,90.36,90.38,15500.0,76.0415,76.0415,75.9742,75.991,15500.0
2010-11-05 10:45:00,90.38,90.39,90.25,90.36,19900.0,75.991,75.9994,75.8817,75.9742,19900.0
2010-11-05 10:50:00,90.36,90.48,90.35,90.44,13800.0,75.9742,76.0751,75.9658,76.0415,13800.0
2010-11-05 10:55:00,90.47,90.55,90.47,90.5,21000.0,76.0667,76.1339,76.0667,76.0919,21000.0
2010-11-05 11:00:00,90.48,90.51,90.32,90.32,24700.0,76.0751,76.1003,75.9406,75.9406,24700.0
2010-11-05 11:05:00,90.32,90.34,90.2,90.2,25200.0,75.9406,75.9574,75.8397,75.8397,25200.0
2010-11-05 11:10:00,90.21,90.24,90.16,90.17,8700.0,75.8481,75.8733,75.806,75.8144,8700.0
2010-11-05 11:15:00,90.15,90.19,90.05,90.05,10200.0,75.7976,75.8313,75.7135,75.7135,10200.0
2010-11-05 11:20:00,90.06,90.08,89.94,89.98,28400.0,75.722,75.7388,75.6211,75.6547,28400.0
2010-11-05 11:25:00,90.0,90.09,89.99,90.02,18500.0,75.6715,75.7472,75.6631,75.6883,18500.0
2010-11-05 11:30:00,90.05,90.11,89.97,90.06,25700.0,75.7135,75.764,75.6463,75.722,25700.0
2010-11-05 11:35:00,90.02,90.06,89.86,89.92,13100.0,75.6883,75.722,75.5538,75.6042,13100.0
2010-11-05 11:40:00,89.92,89.94,89.69,89.73,13400.0,75.6042,75.6211,75.4109,75.4445,13400.0
2010-11-05 11:45:00,89.73,89.77,89.62,89.71,22300.0,75.4445,75.4781,75.352,75.4277,22300.0
2010-11-05 11:50:00,89.73,89.74,89.59,89.59,10400.0,75.4445,75.4529,75.3268,75.3268,10400.0
2010-11-05 11:55:00,89.59,89.6,89.31,89.34,20200.0,75.3268,75.3352,75.0914,75.1166,20200.0
2010-11-05 12:00:00,89.34,89.46,89.29,89.46,11600.0,75.1166,75.2175,75.0745,75.2175,11600.0
2010-11-05 12:05:00,89.45,89.49,89.44,89.47,4700.0,75.2091,75.2427,75.2007,75.2259,4700.0
2010-11-05 12:10:00,89.5,89.57,89.43,89.45,13500.0,75.2511,75.31,75.1923,75.2091,13500.0
2010-11-05 12:15:00,89.48,89.5,89.43,89.47,5100.0,75.2343,75.2511,75.1923,75.2259,5100.0
2010-11-05 12:20:00,89.46,89.46,89.29,89.35,17600.0,75.2175,75.2175,75.0745,75.125,17600.0
2010-11-05 12:25:00,89.35,89.38,89.21,89.26,40800.0,75.125,75.1502,75.0073,75.0493,40800.0
2010-11-05 12:30:00,89.31,89.42,89.26,89.4,49800.0,75.0914,75.1838,75.0493,75.167,49800.0
2010-11-05 12:35:00,89.4,89.44,89.34,89.39,14600.0,75.167,75.2007,75.1166,75.1586,14600.0
2010-11-05 12:40:00,89.39,89.45,89.3,89.3,52300.0,75.1586,75.2091,75.083,75.083,52300.0
2010-11-05 12:45:00,89.33,89.4,89.31,89.31,10100.0,75.1082,75.167,75.0914,75.0914,10100.0
2010-11-05 12:50:00,89.33,89.37,89.24,89.28,24600.0,75.1082,75.1418,75.0325,75.0661,24600.0
2010-11-05 12:55:00,89.3,89.34,89.28,89.33,15900.0,75.083,75.1166,75.0661,75.1082,15900.0
2010-11-05 13:00:00,89.35,89.43,89.33,89.43,9500.0,75.125,75.1923,75.1082,75.1923,9500.0
2010-11-05 13:05:00,89.41,89.53,89.39,89.42,44800.0,75.1754,75.2763,75.1586,75.1838,44800.0
2010-11-05 13:10:00,89.45,89.72,89.42,89.71,43300.0,75.2091,75.4361,75.1838,75.4277,43300.0
2010-11-05 13:15:00,89.71,89.8,89.71,89.75,38700.0,75.4277,75.5034,75.4277,75.4613,38700.0
2010-11-05 13:20:00,89.74,89.81,89.67,89.79,111600.0,75.4529,75.5118,75.394,75.4949,111600.0
2010-11-05 13:25:00,89.78,89.82,89.78,89.81,2600.0,75.4865,75.5202,75.4865,75.5118,2600.0
2010-11-05 13:30:00,89.81,89.82,89.75,89.75,15200.0,75.5118,75.5202,75.4613,75.4613,15200.0
2010-11-05 13:35:00,89.75,89.75,89.67,89.71,7300.0,75.4613,75.4613,75.394,75.4277,7300.0
2010-11-05 13:40:00,89.71,89.73,89.65,89.67,16400.0,75.4277,75.4445,75.3772,75.394,16400.0
2010-11-05 13:45:00,89.65,89.75,89.65,89.73,25100.0,75.3772,75.4613,75.3772,75.4445,25100.0
2010-11-05 13:50:00,89.73,89.78,89.73,89.76,28000.0,75.4445,75.4865,75.4445,75.4697,28000.0
2010-11-05 13:55:00,89.76,89.8,89.75,89.78,7900.0,75.4697,75.5034,75.4613,75.4865,7900.0
2010-11-05 14:00:00,89.78,89.8,89.74,89.74,22800.0,75.4865,75.5034,75.4529,75.4529,22800.0
2010-11-05 14:05:00,89.72,89.85,89.72,89.85,38600.0,75.4361,75.5454,75.4361,75.5454,38600.0
2010-11-05 14:10:00,89.84,89.89,89.82,89.87,33800.0,75.537,75.579,75.5202,75.5622,33800.0
2010-11-05 14:15:00,89.87,89.87,89.8,89.84,44200.0,75.5622,75.5622,75.5034,75.537,44200.0
2010-11-05 14:20:00,89.84,89.94,89.84,89.93,36500.0,75.537,75.6211,75.537,75.6127,36500.0
2010-11-05 14:25:00,89.93,89.99,89.82,89.86,47400.0,75.6127,75.6631,75.5202,75.5538,47400.0
2010-11-05 14:30:00,89.85,89.92,89.74,89.75,34100.0,75.5454,75.6042,75.4529,75.4613,34100.0
2010-11-05 14:35:00,89.76,89.83,89.75,89.81,21900.0,75.4697,75.5286,75.4613,75.5118,21900.0
2010-11-05 14:40:00,89.82,89.82,89.69,89.74,24400.0,75.5202,75.5202,75.4109,75.4529,24400.0
2010-11-05 14:45:00,89.74,89.74,89.61,89.74,39200.0,75.4529,75.4529,75.3436,75.4529,39200.0
2010-11-05 14:50:00,89.75,89.8,89.73,89.77,12500.0,75.4613,75.5034,75.4445,75.4781,12500.0
2010-11-05 14:55:00,89.76,89.77,89.63,89.69,18400.0,75.4697,75.4781,75.3604,75.4109,18400.0
2010-11-05 15:00:00,89.7,89.71,89.6,89.62,14600.0,75.4193,75.4277,75.3352,75.352,14600.0
2010-11-05 15:05:00,89.61,89.63,89.58,89.6,22600.0,75.3436,75.3604,75.3184,75.3352,22600.0
2010-11-05 15:10:00,89.58,89.61,89.56,89.58,27900.0,75.3184,75.3436,75.3016,75.3184,27900.0
2010-11-05 15:15:00,89.59,89.63,89.55,89.63,16700.0,75.3268,75.3604,75.2932,75.3604,16700.0
2010-11-05 15:20:00,89.62,89.71,89.62,89.69,20300.0,75.352,75.4277,75.352,75.4109,20300.0
2010-11-05 15:25:00,89.68,89.83,89.68,89.82,31500.0,75.4025,75.5286,75.4025,75.5202,31500.0
2010-11-05 15:30:00,89.82,89.82,89.74,89.79,36200.0,75.5202,75.5202,75.4529,75.4949,36200.0
2010-11-05 15:35:00,89.79,89.79,89.59,89.6,46000.0,75.4949,75.4949,75.3268,75.3352,46000.0
2010-11-05 15:40:00,89.6,89.61,89.52,89.6,65000.0,75.3352,75.3436,75.2679,75.3352,65000.0
2010-11-05 15:45:00,89.6,89.88,89.59,89.83,99700.0,75.3352,75.5706,75.3268,75.5286,99700.0
2010-11-05 15:50:00,89.84,89.98,89.82,89.9,74000.0,75.537,75.6547,75.5202,75.5874,74000.0
2010-11-05 15:55:00,89.91,90.0,89.89,89.97,105900.0,75.5958,75.6715,75.579,75.6463,105900.0
2010-11-08 09:30:00,89.18,89.76,89.05,89.68,57400.0,74.9821,75.4697,74.8728,75.4025,57400.0
2010-11-08 09:35:00,89.7,90.43,89.64,90.43,143500.0,75.4193,76.0331,75.3688,76.0331,143500.0
2010-11-08 09:40:00,90.36,90.44,90.17,90.26,42800.0,75.9742,76.0415,75.8144,75.8901,42800.0
2010-11-08 09:45:00,90.23,90.27,89.77,89.78,74700.0,75.8649,75.8985,75.4781,75.4865,74700.0
2010-11-08 09:50:00,89.78,89.78,89.34,89.67,59900.0,75.4865,75.4865,75.1166,75.394,59900.0
2010-11-08 09:55:00,89.68,89.81,89.64,89.81,38400.0,75.4025,75.5118,75.3688,75.5118,38400.0
2010-11-08 10:00:00,89.8,89.82,89.61,89.62,10100.0,75.5034,75.5202,75.3436,75.352,10100.0
2010-11-08 10:05:00,89.63,89.76,89.55,89.55,17000.0,75.3604,75.4697,75.2932,75.2932,17000.0
2010-11-08 10:10:00,89.55,89.59,89.43,89.49,20000.0,75.2932,75.3268,75.1923,75.2427,20000.0
2010-11-08 10:15:00,89.52,89.75,89.49,89.73,23200.0,75.2679,75.4613,75.2427,75.4445,23200.0
2010-11-08 10:20:00,89.72,89.8,89.71,89.76,30700.0,75.4361,75.5034,75.4277,75.4697,30700.0
2010-11-08 10:25:00,89.77,89.92,89.76,89.83,29100.0,75.4781,75.6042,75.4697,75.5286,29100.0
2010-11-08 10:30:00,89.83,89.97,89.77,89.78,39700.0,75.5286,75.6463,75.4781,75.4865,39700.0
2010-11-08 10:35:00,89.76,89.87,89.75,89.79,24900.0,75.4697,75.5622,75.4613,75.4949,24900.0
2010-11-08 10:40:00,89.77,89.78,89.66,89.7,22700.0,75.4781,75.4865,75.3856,75.4193,22700.0
2010-11-08 10:45:00,89.7,89.86,89.69,89.86,17400.0,75.4193,75.5538,75.4109,75.5538,17400.0
2010-11-08 10:50:00,89.86,89.86,89.7,89.76,15200.0,75.5538,75.5538,75.4193,75.4697,15200.0
2010-11-08 10:55:00,89.77,89.79,89.63,89.66,11900.0,75.4781,75.4949,75.3604,75.3856,11900.0
2010-11-08 11:00:00,89.65,89.67,89.5,89.6,17400.0,75.3772,75.394,75.2511,75.3352,17400.0
2010-11-08 11:05:00,89.6,89.64,89.54,89.61,9100.0,75.3352,75.3688,75.2847,75.3436,9100.0
2010-11-08 11:10:00,89.61,89.76,89.59,89.69,13700.0,75.3436,75.4697,75.3268,75.4109,13700.0
2010-11-08 11:15:00,89.66,89.7,89.6,89.63,13100.0,75.3856,75.4193,75.3352,75.3604,13100.0
2010-11-08 11:20:00,89.64,89.7,89.62,89.68,8600.0,75.3688,75.4193,75.352,75.4025,8600.0
2010-11-08 11:25:00,89.68,89.74,89.62,89.65,8300.0,75.4025,75.4529,75.352,75.3772,8300.0
2010-11-08 11:30:00,89.67,89.86,89.67,89.85,18700.0,75.394,75.5538,75.394,75.5454,18700.0
2010-11-08 11:35:00,89.87,90.24,89.84,90.21,54800.0,75.5622,75.8733,75.537,75.8481,54800.0
2010-11-08 11:40:00,90.23,90.27,89.95,89.95,18100.0,75.8649,75.8985,75.6295,75.6295,18100.0
2010-11-08 11:45:00,89.94,89.95,89.8,89.84,8200.0,75.6211,75.6295,75.5034,75.537,8200.0
2010-11-08 11:50:00,89.84,89.89,89.77,89.89,7000.0,75.537,75.579,75.4781,75.579,7000.0
2010-11-08 11:55:00,89.9,90.0,89.83,89.94,24700.0,75.5874,75.6715,75.5286,75.6211,24700.0
2010-11-08 12:00:00,89.94,89.96,89.9,89.91,8700.0,75.6211,75.6379,75.5874,75.5958,8700.0
2010-11-08 12:05:00,89.87,89.98,89.84,89.92,14300.0,75.5622,75.6547,75.537,75.6042,14300.0
2010-11-08 12:10:00,89.92,89.94,89.81,89.84,6300.0,75.6042,75.6211,75.5118,75.537,6300.0
2010-11-08 12:15:00,89.82,89.93,89.82,89.92,9700.0,75.5202,75.6127,75.5202,75.6042,9700.0
2010-11-08 12:20:00,89.92,90.13,89.9,90.09,13900.0,75.6042,75.7808,75.5874,75.7472,13900.0
2010-11-08 12:25:00,90.09,90.18,90.09,90.09,8600.0,75.7472,75.8229,75.7472,75.7472,8600.0
2010-11-08 12:30:00,90.08,90.08,89.94,89.94,7400.0,75.7388,75.7388,75.6211,75.6211,7400.0
2010-11-08 12:35:00,89.96,90.01,89.91,89.98,10000.0,75.6379,75.6799,75.5958,75.6547,10000.0
2010-11-08 12:40:00,89.98,90.05,89.91,89.98,26200.0,75.6547,75.7135,75.5958,75.6547,26200.0
2010-11-08 12:45:00,89.94,89.98,89.85,89.92,8500.0,75.6211,75.6547,75.5454,75.6042,8500.0
2010-11-08 12:50:00,89.91,89.93,89.87,89.91,3000.0,75.5958,75.6127,75.5622,75.5958,3000.0
2010-11-08 12:55:00,89.91,89.95,89.83,89.92,8800.0,75.5958,75.6295,75.5286,75.6042,8800.0
2010-11-08 13:00:00,89.88,89.98,89.86,89.92,33500.0,75.5706,75.6547,75.5538,75.6042,33500.0
2010-11-08 13:05:00,89.93,89.93,89.86,89.91,6800.0,75.6127,75.6127,75.5538,75.5958,6800.0
2010-11-08 13:10:00,89.87,89.98,89.83,89.96,7800.0,75.5622,75.6547,75.5286,75.6379,7800.0
2010-11-08 13:15:00,89.98,89.98,89.88,89.9,7100.0,75.6547,75.6547,75.5706,75.5874,7100.0
2010-11-08 13:20:00,89.91,89.98,89.89,89.96,9900.0,75.5958,75.6547,75.579,75.6379,9900.0
2010-11-08 13:25:00,89.98,90.02,89.85,89.85,6900.0,75.6547,75.6883,75.5454,75.5454,6900.0
2010-11-08 13:30:00,89.85,89.88,89.8,89.8,7800.0,75.5454,75.5706,75.5034,75.5034,7800.0
2010-11-08 13:35:00,89.78,89.87,89.78,89.82,9600.0,75.4865,75.5622,75.4865,75.5202,9600.0
2010-11-08 13:40:00,89.82,89.82,89.71,89.71,5300.0,75.5202,75.5202,75.4277,75.4277,5300.0
2010-11-08 13:45:00,89.71,89.86,89.71,89.86,4500.0,75.4277,75.5538,75.4277,75.5538,4500.0
2010-11-08 13:50:00,89.86,89.95,89.82,89.94,4400.0,75.5538,75.6295,75.5202,75.6211,4400.0
2010-11-08 13:55:00,89.94,89.98,89.9,89.96,6300.0,75.6211,75.6547,75.5874,75.6379,6300.0
2010-11-08 14:00:00,89.94,90.01,89.93,89.98,6500.0,75.6211,75.6799,75.6127,75.6547,6500.0
2010-11-08 14:05:00,90.0,90.11,90.0,90.07,22900.0,75.6715,75.764,75.6715,75.7304,22900.0
2010-11-08 14:10:00,90.07,90.07,89.89,89.89,22900.0,75.7304,75.7304,75.579,75.579,22900.0
2010-11-08 14:15:00,89.91,90.1,89.85,90.1,19800.0,75.5958,75.7556,75.5454,75.7556,19800.0
2010-11-08 14:20:00,90.09,90.19,90.07,90.16,25700.0,75.7472,75.8313,75.7304,75.806,25700.0
2010-11-08 14:25:00,90.16,90.19,90.06,90.06,9700.0,75.806,75.8313,75.722,75.722,9700.0
2010-11-08 14:30:00,90.04,90.06,89.93,89.98,24300.0,75.7051,75.722,75.6127,75.6547,24300.0
2010-11-08 14:35:00,89.96,90.04,89.87,89.92,8800.0,75.6379,75.7051,75.5622,75.6042,8800.0
2010-11-08 14:40:00,89.92,90.0,89.92,90.0,8100.0,75.6042,75.6715,75.6042,75.6715,8100.0
2010-11-08 14:45:00,90.01,90.08,90.01,90.01,5200.0,75.6799,75.7388,75.6799,75.6799,5200.0
2010-11-08 14:50:00,89.98,90.04,89.94,90.0,5800.0,75.6547,75.7051,75.6211,75.6715,5800.0
2010-11-08 14:55:00,90.0,90.08,90.0,90.04,11900.0,75.6715,75.7388,75.6715,75.7051,11900.0
2010-11-08 15:00:00,90.06,90.09,90.01,90.05,14900.0,75.722,75.7472,75.6799,75.7135,14900.0
2010-11-08 15:05:00,90.06,90.08,89.97,89.98,16600.0,75.722,75.7388,75.6463,75.6547,16600.0
2010-11-08 15:10:00,89.98,90.03,89.91,90.03,20800.0,75.6547,75.6967,75.5958,75.6967,20800.0
2010-11-08 15:15:00,90.03,90.09,90.03,90.09,9500.0,75.6967,75.7472,75.6967,75.7472,9500.0
2010-11-08 15:20:00,90.09,90.23,90.07,90.23,18300.0,75.7472,75.8649,75.7304,75.8649,18300.0
2010-11-08 15:25:00,90.23,90.25,90.17,90.21,14000.0,75.8649,75.8817,75.8144,75.8481,14000.0
2010-11-08 15:30:00,90.2,90.39,90.2,90.34,43900.0,75.8397,75.9994,75.8397,75.9574,43900.0
2010-11-08 15:35:00,90.34,90.46,90.33,90.39,47100.0,75.9574,76.0583,75.949,75.9994,47100.0
2010-11-08 15:40:00,90.38,90.39,90.28,90.38,27000.0,75.991,75.9994,75.9069,75.991,27000.0
2010-11-08 15:45:00,90.39,90.4,90.21,90.3,43500.0,75.9994,76.0078,75.8481,75.9237,43500.0
2010-11-08 15:50:00,90.31,90.33,90.13,90.2,58900.0,75.9322,75.949,75.7808,75.8397,58900.0
2010-11-08 15:55:00,90.2,90.31,90.15,90.28,65900.0,75.8397,75.9322,75.7976,75.9069,65900.0
2010-11-09 09:30:00,90.42,90.65,90.42,90.6,78100.0,76.0246,76.218,76.0246,76.176,78100.0
2010-11-09 09:35:00,90.59,90.65,89.81,89.97,36000.0,76.1676,76.218,75.5118,75.6463,36000.0
2010-11-09 09:40:00,89.98,90.0,89.59,89.74,23000.0,75.6547,75.6715,75.3268,75.4529,23000.0
2010-11-09 09:45:00,89.74,89.96,89.6,89.96,14700.0,75.4529,75.6379,75.3352,75.6379,14700.0
2010-11-09 09:50:00,90.03,90.04,89.84,89.94,15900.0,75.6967,75.7051,75.537,75.6211,15900.0
2010-11-09 09:55:00,89.97,89.97,89.62,89.64,25800.0,75.6463,75.6463,75.352,75.3688,25800.0
2010-11-09 10:00:00,89.68,89.86,89.62,89.85,28200.0,75.4025,75.5538,75.352,75.5454,28200.0
2010-11-09 10:05:00,89.85,89.93,89.74,89.76,40300.0,75.5454,75.6127,75.4529,75.4697,40300.0
2010-11-09 10:10:00,89.79,89.92,89.78,89.91,13500.0,75.4949,75.6042,75.4865,75.5958,13500.0
2010-11-09 10:15:00,89.9,89.94,89.72,89.74,39000.0,75.5874,75.6211,75.4361,75.4529,39000.0
2010-11-09 10:20:00,89.73,89.73,89.55,89.61,29600.0,75.4445,75.4445,75.2932,75.3436,29600.0
2010-11-09 10:25:00,89.61,89.64,89.5,89.57,33500.0,75.3436,75.3688,75.2511,75.31,33500.0
2010-11-09 10:30:00,89.57,89.76,89.53,89.55,26900.0,75.31,75.4697,75.2763,75.2932,26900.0
2010-11-09 10:35:00,89.55,89.58,89.33,89.33,26400.0,75.2932,75.3184,75.1082,75.1082,26400.0
2010-11-09 10:40:00,89.34,89.42,89.26,89.3,24900.0,75.1166,75.1838,75.0493,75.083,24900.0
2010-11-09 10:45:00,89.35,89.35,89.27,89.3,20000.0,75.125,75.125,75.0577,75.083,20000.0
2010-11-09 10:50:00,89.35,89.35,89.21,89.23,31900.0,75.125,75.125,75.0073,75.0241,31900.0
2010-11-09 10:55:00,89.25,89.5,89.25,89.5,11700.0,75.0409,75.2511,75.0409,75.2511,11700.0
2010-11-09 11:00:00,89.54,89.78,89.53,89.73,17600.0,75.2847,75.4865,75.2763,75.4445,17600.0
2010-11-09 11:05:00,89.72,89.78,89.55,89.65,19900.0,75.4361,75.4865,75.2932,75.3772,19900.0
2010-11-09 11:10:00,89.65,89.72,89.5,89.5,10800.0,75.3772,75.4361,75.2511,75.2511,10800.0
2010-11-09 11:15:00,89.54,89.58,89.5,89.5,8900.0,75.2847,75.3184,75.2511,75.2511,8900.0
2010-11-09 11:20:00,89.53,89.53,89.31,89.44,10400.0,75.2763,75.2763,75.0914,75.2007,10400.0
2010-11-09 11:25:00,89.44,89.64,89.44,89.59,6900.0,75.2007,75.3688,75.2007,75.3268,6900.0
2010-11-09 11:30:00,89.51,89.52,89.34,89.39,13800.0,75.2595,75.2679,75.1166,75.1586,13800.0
2010-11-09 11:35:00,89.39,89.41,89.33,89.38,7800.0,75.1586,75.1754,75.1082,75.1502,7800.0
2010-11-09 11:40:00,89.37,89.43,89.33,89.37,19300.0,75.1418,75.1923,75.1082,75.1418,19300.0
2010-11-09 11:45:00,89.33,89.41,89.28,89.34,16600.0,75.1082,75.1754,75.0661,75.1166,16600.0
2010-11-09 11:50:00,89.34,89.38,89.28,89.29,8800.0,75.1166,75.1502,75.0661,75.0745,8800.0
2010-11-09 11:55:00,89.29,89.29,88.97,88.97,40200.0,75.0745,75.0745,74.8055,74.8055,40200.0
2010-11-09 12:00:00,88.96,89.06,88.9,89.01,25400.0,74.7971,74.8812,74.7466,74.8391,25400.0
2010-11-09 12:05:00,89.01,89.02,88.9,88.97,16300.0,74.8391,74.8475,74.7466,74.8055,16300.0
2010-11-09 12:10:00,88.99,89.07,88.97,89.02,11400.0,74.8223,74.8896,74.8055,74.8475,11400.0
2010-11-09 12:15:00,89.02,89.15,89.02,89.11,8500.0,74.8475,74.9568,74.8475,74.9232,8500.0
2010-11-09 12:20:00,89.1,89.11,88.92,88.98,7100.0,74.9148,74.9232,74.7635,74.8139,7100.0
2010-11-09 12:25:00,89.01,89.05,88.97,89.02,10900.0,74.8391,74.8728,74.8055,74.8475,10900.0
2010-11-09 12:30:00,89.05,89.05,88.92,88.94,12900.0,74.8728,74.8728,74.7635,74.7803,12900.0
2010-11-09 12:35:00,88.94,88.94,88.84,88.87,34300.0,74.7803,74.7803,74.6962,74.7214,34300.0
2010-11-09 12:40:00,88.88,88.95,88.86,88.91,20500.0,74.7298,74.7887,74.713,74.755,20500.0
2010-11-09 12:45:00,88.93,88.97,88.87,88.87,17900.0,74.7719,74.8055,74.7214,74.7214,17900.0
2010-11-09 12:50:00,88.87,88.99,88.87,88.99,11500.0,74.7214,74.8223,74.7214,74.8223,11500.0
2010-11-09 12:55:00,88.98,89.0,88.84,88.84,12900.0,74.8139,74.8307,74.6962,74.6962,12900.0
2010-11-09 13:00:00,88.85,89.21,88.85,89.19,36500.0,74.7046,75.0073,74.7046,74.9905,36500.0
2010-11-09 13:05:00,89.18,89.19,89.14,89.15,12200.0,74.9821,74.9905,74.9484,74.9568,12200.0
2010-11-09 13:10:00,89.16,89.23,89.12,89.23,19100.0,74.9652,75.0241,74.9316,75.0241,19100.0
2010-11-09 13:15:00,89.19,89.26,89.15,89.16,12700.0,74.9905,75.0493,74.9568,74.9652,12700.0
2010-11-09 13:20:00,89.17,89.19,89.04,89.07,14200.0,74.9737,74.9905,74.8643,74.8896,14200.0
2010-11-09 13:25:00,89.1,89.15,89.0,89.04,14500.0,74.9148,74.9568,74.8307,74.8643,14500.0
2010-11-09 13:30:00,89.01,89.13,88.98,89.13,18800.0,74.8391,74.94,74.8139,74.94,18800.0
2010-11-09 13:35:00,89.13,89.16,88.94,88.94,14000.0,74.94,74.9652,74.7803,74.7803,14000.0
2010-11-09 13:40:00,88.92,88.94,88.83,88.88,7900.0,74.7635,74.7803,74.6878,74.7298,7900.0
2010-11-09 13:45:00,88.86,88.92,88.75,88.92,21500.0,74.713,74.7635,74.6205,74.7635,21500.0
2010-11-09 13:50:00,88.91,89.08,88.8,89.0,26700.0,74.755,74.898,74.6626,74.8307,26700.0
2010-11-09 13:55:00,89.0,89.07,88.98,88.98,5600.0,74.8307,74.8896,74.8139,74.8139,5600.0
2010-11-09 14:00:00,89.0,89.06,88.87,88.88,13800.0,74.8307,74.8812,74.7214,74.7298,13800.0
2010-11-09 14:05:00,88.86,89.03,88.86,89.01,16500.0,74.713,74.8559,74.713,74.8391,16500.0
2010-11-09 14:10:00,89.01,89.07,88.92,89.06,13500.0,74.8391,74.8896,74.7635,74.8812,13500.0
2010-11-09 14:15:00,89.06,89.16,88.95,88.95,11600.0,74.8812,74.9652,74.7887,74.7887,11600.0
2010-11-09 14:20:00,88.97,89.09,88.87,89.09,23300.0,74.8055,74.9064,74.7214,74.9064,23300.0
2010-11-09 14:25:00,89.07,89.2,89.06,89.09,15300.0,74.8896,74.9989,74.8812,74.9064,15300.0
2010-11-09 14:30:00,89.09,89.19,89.0,89.02,15600.0,74.9064,74.9905,74.8307,74.8475,15600.0
2010-11-09 14:35:00,89.0,89.05,88.95,88.95,28100.0,74.8307,74.8728,74.7887,74.7887,28100.0
2010-11-09 14:40:00,88.95,88.95,88.83,88.9,17700.0,74.7887,74.7887,74.6878,74.7466,17700.0
2010-11-09 14:45:00,88.89,88.98,88.88,88.88,11600.0,74.7382,74.8139,74.7298,74.7298,11600.0
2010-11-09 14:50:00,88.88,88.88,88.75,88.78,18800.0,74.7298,74.7298,74.6205,74.6457,18800.0
2010-11-09 14:55:00,88.76,88.76,88.62,88.7,30300.0,74.6289,74.6289,74.5112,74.5785,30300.0
2010-11-09 15:00:00,88.7,88.7,88.52,88.54,31100.0,74.5785,74.5785,74.4271,74.444,31100.0
2010-11-09 15:05:00,88.56,88.6,88.45,88.51,37300.0,74.4608,74.4944,74.3683,74.4187,37300.0
2010-11-09 15:10:00,88.52,88.52,88.37,88.46,55100.0,74.4271,74.4271,74.301,74.3767,55100.0
2010-11-09 15:15:00,88.47,88.5,88.41,88.44,39600.0,74.3851,74.4103,74.3346,74.3599,39600.0
2010-11-09 15:20:00,88.43,88.44,88.28,88.28,36100.0,74.3515,74.3599,74.2253,74.2253,36100.0
2010-11-09 15:25:00,88.29,88.42,88.24,88.36,34700.0,74.2338,74.3431,74.1917,74.2926,34700.0
2010-11-09 15:30:00,88.33,88.46,88.25,88.45,46500.0,74.2674,74.3767,74.2001,74.3683,46500.0
2010-11-09 15:35:00,88.45,88.45,88.13,88.14,48400.0,74.3683,74.3683,74.0992,74.1076,48400.0
2010-11-09 15:40:00,88.14,88.17,87.92,87.98,97700.0,74.1076,74.1329,73.9227,73.9731,97700.0
2010-11-09 15:45:00,87.99,88.04,87.79,87.8,110800.0,73.9815,74.0236,73.8134,73.8218,110800.0
2010-11-09 15:50:00,87.82,87.99,87.82,87.89,95100.0,73.8386,73.9815,73.8386,73.8974,95100.0
2010-11-09 15:55:00,87.91,88.17,87.9,88.15,135900.0,73.9142,74.1329,73.9058,74.116,135900.0
2010-11-10 09:30:00,88.33,88.33,87.91,87.99,32900.0,74.2674,74.2674,73.9142,73.9815,32900.0
2010-11-10 09:35:00,87.94,88.09,87.66,87.78,45200.0,73.9395,74.0656,73.7041,73.8049,45200.0
2010-11-10 09:40:00,87.67,87.78,87.56,87.69,19000.0,73.7125,73.8049,73.62,73.7293,19000.0
2010-11-10 09:45:00,87.7,87.78,87.56,87.56,17300.0,73.7377,73.8049,73.62,73.62,17300.0
2010-11-10 09:50:00,87.55,87.73,87.5,87.72,16900.0,73.6116,73.7629,73.5695,73.7545,16900.0
2010-11-10 09:55:00,87.75,87.75,87.5,87.69,22400.0,73.7797,73.7797,73.5695,73.7293,22400.0
2010-11-10 10:00:00,87.68,87.73,87.4,87.4,26300.0,73.7209,73.7629,73.4854,73.4854,26300.0
2010-11-10 10:05:00,87.4,87.5,87.25,87.45,17800.0,73.4854,73.5695,73.3593,73.5275,17800.0
2010-11-10 10:10:00,87.44,87.59,87.38,87.53,19900.0,73.5191,73.6452,73.4686,73.5947,19900.0
2010-11-10 10:15:00,87.55,87.64,87.51,87.55,11000.0,73.6116,73.6872,73.5779,73.6116,11000.0
2010-11-10 10:20:00,87.55,87.73,87.4,87.68,26100.0,73.6116,73.7629,73.4854,73.7209,26100.0
2010-11-10 10:25:00,87.62,87.67,87.37,87.41,34900.0,73.6704,73.7125,73.4602,73.4939,34900.0
2010-11-10 10:30:00,87.41,87.68,87.41,87.51,27700.0,73.4939,73.7209,73.4939,73.5779,27700.0
2010-11-10 10:35:00,87.49,87.76,87.45,87.76,26900.0,73.5611,73.7881,73.5275,73.7881,26900.0
2010-11-10 10:40:00,87.69,87.85,87.6,87.62,11500.0,73.7293,73.8638,73.6536,73.6704,11500.0
2010-11-10 10:45:00,87.6,87.6,87.3,87.32,18900.0,73.6536,73.6536,73.4014,73.4182,18900.0
2010-11-10 10:50:00,87.29,87.46,87.29,87.44,11700.0,73.393,73.5359,73.393,73.5191,11700.0
2010-11-10 10:55:00,87.41,87.54,87.36,87.5,7500.0,73.4939,73.6032,73.4518,73.5695,7500.0
2010-11-10 11:00:00,87.52,87.79,87.52,87.69,27900.0,73.5863,73.8134,73.5863,73.7293,27900.0
2010-11-10 11:05:00,87.66,87.7,87.55,87.63,7200.0,73.7041,73.7377,73.6116,73.6788,7200.0
2010-11-10 11:10:00,87.6,87.94,87.6,87.82,30700.0,73.6536,73.9395,73.6536,73.8386,30700.0
2010-11-10 11:15:00,87.82,87.86,87.68,87.76,11400.0,73.8386,73.8722,73.7209,73.7881,11400.0
2010-11-10 11:20:00,87.79,87.9,87.76,87.8,11500.0,73.8134,73.9058,73.7881,73.8218,11500.0
2010-11-10 11:25:00,87.79,87.9,87.71,87.9,6700.0,73.8134,73.9058,73.7461,73.9058,6700.0
2010-11-10 11:30:00,87.9,87.99,87.9,87.92,10100.0,73.9058,73.9815,73.9058,73.9227,10100.0
2010-11-10 11:35:00,87.95,88.08,87.89,88.08,11900.0,73.9479,74.0572,73.8974,74.0572,11900.0
2010-11-10 11:40:00,88.01,88.05,87.89,87.9,6600.0,73.9983,74.032,73.8974,73.9058,6600.0
2010-11-10 11:45:00,87.92,88.11,87.89,88.1,7200.0,73.9227,74.0824,73.8974,74.074,7200.0
2010-11-10 11:50:00,88.08,88.21,88.08,88.16,14400.0,74.0572,74.1665,74.0572,74.1244,14400.0
2010-11-10 11:55:00,88.16,88.3,88.16,88.16,8200.0,74.1244,74.2422,74.1244,74.1244,8200.0
2010-11-10 12:00:00,88.14,88.21,88.1,88.14,5700.0,74.1076,74.1665,74.074,74.1076,5700.0
2010-11-10 12:05:00,88.14,88.16,88.03,88.04,8600.0,74.1076,74.1244,74.0151,74.0236,8600.0
2010-11-10 12:10:00,88.06,88.1,88.02,88.03,12700.0,74.0404,74.074,74.0067,74.0151,12700.0
2010-11-10 12:15:00,88.05,88.06,88.0,88.0,5400.0,74.032,74.0404,73.9899,73.9899,5400.0
2010-11-10 12:20:00,88.0,88.04,87.98,88.0,9800.0,73.9899,74.0236,73.9731,73.9899,9800.0
2010-11-10 12:25:00,88.0,88.12,88.0,88.05,7100.0,73.9899,74.0908,73.9899,74.032,7100.0
2010-11-10 12:30:00,88.07,88.17,88.07,88.13,4600.0,74.0488,74.1329,74.0488,74.0992,4600.0
2010-11-10 12:35:00,88.15,88.15,88.02,88.11,10500.0,74.116,74.116,74.0067,74.0824,10500.0
2010-11-10 12:40:00,88.09,88.09,88.0,88.0,7000.0,74.0656,74.0656,73.9899,73.9899,7000.0
2010-11-10 12:45:00,88.03,88.16,88.03,88.16,7000.0,74.0151,74.1244,74.0151,74.1244,7000.0
2010-11-10 12:50:00,88.16,88.19,88.11,88.17,8400.0,74.1244,74.1497,74.0824,74.1329,8400.0
2010-11-10 12:55:00,88.17,88.21,88.14,88.15,6500.0,74.1329,74.1665,74.1076,74.116,6500.0
2010-11-10 13:00:00,88.17,88.17,87.91,87.99,18000.0,74.1329,74.1329,73.9142,73.9815,18000.0
2010-11-10 13:05:00,87.97,88.21,87.96,88.15,13600.0,73.9647,74.1665,73.9563,74.116,13600.0
2010-11-10 13:10:00,88.17,88.23,88.14,88.19,7200.0,74.1329,74.1833,74.1076,74.1497,7200.0
2010-11-10 13:15:00,88.21,88.49,88.14,88.39,17900.0,74.1665,74.4019,74.1076,74.3178,17900.0
2010-11-10 13:20:00,88.43,88.55,88.34,88.34,10900.0,74.3515,74.4524,74.2758,74.2758,10900.0
2010-11-10 13:25:00,88.38,88.45,88.35,88.35,6600.0,74.3094,74.3683,74.2842,74.2842,6600.0
2010-11-10 13:30:00,88.37,88.49,88.35,88.35,7900.0,74.301,74.4019,74.2842,74.2842,7900.0
2010-11-10 13:35:00,88.37,88.4,88.34,88.35,3600.0,74.301,74.3262,74.2758,74.2842,3600.0
2010-11-10 13:40:00,88.33,88.34,88.21,88.26,9000.0,74.2674,74.2758,74.1665,74.2085,9000.0
2010-11-10 13:45:00,88.23,88.29,88.21,88.24,8200.0,74.1833,74.2338,74.1665,74.1917,8200.0
2010-11-10 13:50:00,88.24,88.24,88.12,88.18,9000.0,74.1917,74.1917,74.0908,74.1413,9000.0
2010-11-10 13:55:00,88.18,88.34,88.17,88.25,8900.0,74.1413,74.2758,74.1329,74.2001,8900.0
2010-11-10 14:00:00,88.26,88.56,88.25,88.51,20500.0,74.2085,74.4608,74.2001,74.4187,20500.0
2010-11-10 14:05:00,88.56,88.7,88.55,88.65,17700.0,74.4608,74.5785,74.4524,74.5364,17700.0
2010-11-10 14:10:00,88.64,88.65,88.55,88.55,14400.0,74.528,74.5364,74.4524,74.4524,14400.0
2010-11-10 14:15:00,88.58,88.6,88.48,88.55,8300.0,74.4776,74.4944,74.3935,74.4524,8300.0
2010-11-10 14:20:00,88.58,88.58,88.4,88.47,15800.0,74.4776,74.4776,74.3262,74.3851,15800.0
2010-11-10 14:25:00,88.49,88.59,88.44,88.59,15500.0,74.4019,74.486,74.3599,74.486,15500.0
2010-11-10 14:30:00,88.57,88.58,88.44,88.44,9300.0,74.4692,74.4776,74.3599,74.3599,9300.0
2010-11-10 14:35:00,88.44,88.57,88.39,88.54,21200.0,74.3599,74.4692,74.3178,74.444,21200.0
2010-11-10 14:40:00,88.53,88.66,88.47,88.6,59100.0,74.4355,74.5448,74.3851,74.4944,59100.0
2010-11-10 14:45:00,88.62,88.71,88.58,88.59,43100.0,74.5112,74.5869,74.4776,74.486,43100.0
2010-11-10 14:50:00,88.58,88.72,88.57,88.72,21500.0,74.4776,74.5953,74.4692,74.5953,21500.0
2010-11-10 14:55:00,88.69,88.75,88.67,88.69,23400.0,74.5701,74.6205,74.5533,74.5701,23400.0
2010-11-10 15:00:00,88.69,88.75,88.55,88.69,16700.0,74.5701,74.6205,74.4524,74.5701,16700.0
2010-11-10 15:05:00,88.67,88.67,88.53,88.58,13300.0,74.5533,74.5533,74.4355,74.4776,13300.0
2010-11-10 15:10:00,88.56,88.69,88.55,88.66,20900.0,74.4608,74.5701,74.4524,74.5448,20900.0
2010-11-10 15:15:00,88.64,88.64,88.43,88.51,27800.0,74.528,74.528,74.3515,74.4187,27800.0
2010-11-10 15:20:00,88.51,88.54,88.42,88.48,20000.0,74.4187,74.444,74.3431,74.3935,20000.0
2010-11-10 15:25:00,88.47,88.57,88.43,88.43,19100.0,74.3851,74.4692,74.3515,74.3515,19100.0
2010-11-10 15:30:00,88.42,88.52,88.38,88.45,19200.0,74.3431,74.4271,74.3094,74.3683,19200.0
2010-11-10 15:35:00,88.45,88.49,88.35,88.37,30700.0,74.3683,74.4019,74.2842,74.301,30700.0
2010-11-10 15:40:00,88.37,88.44,88.28,88.31,25700.0,74.301,74.3599,74.2253,74.2506,25700.0
2010-11-10 15:45:00,88.32,88.44,88.32,88.33,27400.0,74.259,74.3599,74.259,74.2674,27400.0
2010-11-10 15:50:00,88.34,88.41,88.33,88.38,30500.0,74.2758,74.3346,74.2674,74.3094,30500.0
2010-11-10 15:55:00,88.39,88.5,88.31,88.49,69100.0,74.3178,74.4103,74.2506,74.4019,69100.0
2010-11-11 09:30:00,87.42,88.0,87.35,88.0,55600.0,73.5023,73.9899,73.4434,73.9899,55600.0
2010-11-11 09:35:00,87.97,88.18,87.76,88.0,23500.0,73.9647,74.1413,73.7881,73.9899,23500.0
2010-11-11 09:40:00,87.97,88.02,87.72,87.8,67400.0,73.9647,74.0067,73.7545,73.8218,67400.0
2010-11-11 09:45:00,87.73,87.78,87.48,87.62,50700.0,73.7629,73.8049,73.5527,73.6704,50700.0
2010-11-11 09:50:00,87.56,87.8,87.5,87.76,30900.0,73.62,73.8218,73.5695,73.7881,30900.0
2010-11-11 09:55:00,87.76,87.92,87.71,87.84,32500.0,73.7881,73.9227,73.7461,73.8554,32500.0
2010-11-11 10:00:00,87.83,87.84,87.5,87.63,22300.0,73.847,73.8554,73.5695,73.6788,22300.0
2010-11-11 10:05:00,87.58,87.84,87.53,87.84,17300.0,73.6368,73.8554,73.5947,73.8554,17300.0
2010-11-11 10:10:00,87.8,87.91,87.77,87.81,25200.0,73.8218,73.9142,73.7965,73.8302,25200.0
2010-11-11 10:15:00,87.81,88.05,87.79,88.05,16800.0,73.8302,74.032,73.8134,74.032,16800.0
2010-11-11 10:20:00,88.02,88.03,87.77,87.77,8900.0,74.0067,74.0151,73.7965,73.7965,8900.0
2010-11-11 10:25:00,87.73,87.82,87.63,87.68,15600.0,73.7629,73.8386,73.6788,73.7209,15600.0
2010-11-11 10:30:00,87.63,87.69,87.54,87.68,38700.0,73.6788,73.7293,73.6032,73.7209,38700.0
2010-11-11 10:35:00,87.65,87.66,87.5,87.51,13500.0,73.6956,73.7041,73.5695,73.5779,13500.0
2010-11-11 10:40:00,87.52,87.63,87.51,87.55,12300.0,73.5863,73.6788,73.5779,73.6116,12300.0
2010-11-11 10:45:00,87.53,87.6,87.5,87.6,22100.0,73.5947,73.6536,73.5695,73.6536,22100.0
2010-11-11 10:50:00,87.56,87.62,87.5,87.62,12800.0,73.62,73.6704,73.5695,73.6704,12800.0
2010-11-11 10:55:00,87.62,87.95,87.58,87.95,29300.0,73.6704,73.9479,73.6368,73.9479,29300.0
2010-11-11 11:00:00,87.94,88.11,87.9,88.01,18600.0,73.9395,74.0824,73.9058,73.9983,18600.0
2010-11-11 11:05:00,88.01,88.02,87.51,87.57,51200.0,73.9983,74.0067,73.5779,73.6284,51200.0
2010-11-11 11:10:00,87.55,87.61,87.51,87.58,15100.0,73.6116,73.662,73.5779,73.6368,15100.0
2010-11-11 11:15:00,87.56,87.69,87.55,87.68,20400.0,73.62,73.7293,73.6116,73.7209,20400.0
2010-11-11 11:20:00,87.73,87.73,87.59,87.59,23400.0,73.7629,73.7629,73.6452,73.6452,23400.0
2010-11-11 11:25:00,87.61,87.64,87.51,87.54,12700.0,73.662,73.6872,73.5779,73.6032,12700.0
2010-11-11 11:30:00,87.52,87.7,87.52,87.68,14300.0,73.5863,73.7377,73.5863,73.7209,14300.0
2010-11-11 11:35:00,87.68,87.82,87.64,87.69,11600.0,73.7209,73.8386,73.6872,73.7293,11600.0
2010-11-11 11:40:00,87.71,87.74,87.54,87.57,25200.0,73.7461,73.7713,73.6032,73.6284,25200.0
2010-11-11 11:45:00,87.57,87.76,87.53,87.74,8700.0,73.6284,73.7881,73.5947,73.7713,8700.0
2010-11-11 11:50:00,87.73,87.79,87.68,87.72,13800.0,73.7629,73.8134,73.7209,73.7545,13800.0
2010-11-11 11:55:00,87.71,87.82,87.71,87.77,12100.0,73.7461,73.8386,73.7461,73.7965,12100.0
2010-11-11 12:00:00,87.77,87.81,87.74,87.78,8800.0,73.7965,73.8302,73.7713,73.8049,8800.0
2010-11-11 12:05:00,87.76,87.84,87.73,87.74,14700.0,73.7881,73.8554,73.7629,73.7713,14700.0
2010-11-11 12:10:00,87.74,87.8,87.67,87.74,17800.0,73.7713,73.8218,73.7125,73.7713,17800.0
2010-11-11 12:15:00,87.78,87.82,87.73,87.74,9800.0,73.8049,73.8386,73.7629,73.7713,9800.0
2010-11-11 12:20:00,87.76,87.82,87.69,87.8,16100.0,73.7881,73.8386,73.7293,73.8218,16100.0
2010-11-11 12:25:00,87.79,87.81,87.7,87.73,16700.0,73.8134,73.8302,73.7377,73.7629,16700.0
2010-11-11 12:30:00,87.72,87.8,87.72,87.75,14600.0,73.7545,73.8218,73.7545,73.7797,14600.0
2010-11-11 12:35:00,87.74,87.78,87.68,87.76,8000.0,73.7713,73.8049,73.7209,73.7881,8000.0
2010-11-11 12:40:00,87.72,87.77,87.72,87.76,3600.0,73.7545,73.7965,73.7545,73.7881,3600.0
2010-11-11 12:45:00,87.77,87.78,87.69,87.74,11300.0,73.7965,73.8049,73.7293,73.7713,11300.0
2010-11-11 12:50:00,87.75,87.76,87.61,87.65,8000.0,73.7797,73.7881,73.662,73.6956,8000.0
2010-11-11 12:55:00,87.66,87.72,87.61,87.72,9100.0,73.7041,73.7545,73.662,73.7545,9100.0
2010-11-11 13:00:00,87.71,87.74,87.61,87.66,10300.0,73.7461,73.7713,73.662,73.7041,10300.0
2010-11-11 13:05:00,87.69,87.73,87.67,87.7,6500.0,73.7293,73.7629,73.7125,73.7377,6500.0
2010-11-11 13:10:00,87.7,87.77,87.67,87.77,14200.0,73.7377,73.7965,73.7125,73.7965,14200.0
2010-11-11 13:15:00,87.76,87.87,87.76,87.84,7100.0,73.7881,73.8806,73.7881,73.8554,7100.0
2010-11-11 13:20:00,87.84,87.94,87.81,87.9,20100.0,73.8554,73.9395,73.8302,73.9058,20100.0
2010-11-11 13:25:00,87.94,88.01,87.91,87.92,23400.0,73.9395,73.9983,73.9142,73.9227,23400.0
2010-11-11 13:30:00,87.92,88.04,87.92,88.04,9600.0,73.9227,74.0236,73.9227,74.0236,9600.0
2010-11-11 13:35:00,88.02,88.04,87.98,88.04,11400.0,74.0067,74.0236,73.9731,74.0236,11400.0
2010-11-11 13:40:00,88.04,88.25,88.03,88.25,28500.0,74.0236,74.2001,74.0151,74.2001,28500.0
2010-11-11 13:45:00,88.22,88.36,88.22,88.35,22900.0,74.1749,74.2926,74.1749,74.2842,22900.0
2010-11-11 13:50:00,88.36,88.45,88.3,88.32,17700.0,74.2926,74.3683,74.2422,74.259,17700.0
2010-11-11 13:55:00,88.3,88.35,88.26,88.26,8100.0,74.2422,74.2842,74.2085,74.2085,8100.0
2010-11-11 14:00:00,88.26,88.27,88.11,88.11,7100.0,74.2085,74.2169,74.0824,74.0824,7100.0
2010-11-11 14:05:00,88.11,88.18,88.08,88.18,12700.0,74.0824,74.1413,74.0572,74.1413,12700.0
2010-11-11 14:10:00,88.18,88.23,88.15,88.19,18700.0,74.1413,74.1833,74.116,74.1497,18700.0
2010-11-11 14:15:00,88.21,88.23,88.14,88.18,20200.0,74.1665,74.1833,74.1076,74.1413,20200.0
2010-11-11 14:20:00,88.19,88.2,88.14,88.15,25800.0,74.1497,74.1581,74.1076,74.116,25800.0
2010-11-11 14:25:00,88.15,88.19,88.14,88.18,12000.0,74.116,74.1497,74.1076,74.1413,12000.0
2010-11-11 14:30:00,88.18,88.38,88.18,88.38,39300.0,74.1413,74.3094,74.1413,74.3094,39300.0
2010-11-11 14:35:00,88.38,88.39,88.27,88.28,17400.0,74.3094,74.3178,74.2169,74.2253,17400.0
2010-11-11 14:40:00,88.3,88.3,88.19,88.19,14400.0,74.2422,74.2422,74.1497,74.1497,14400.0
2010-11-11 14:45:00,88.21,88.21,88.1,88.1,21800.0,74.1665,74.1665,74.074,74.074,21800.0
2010-11-11 14:50:00,88.1,88.1,87.89,87.97,32800.0,74.074,74.074,73.8974,73.9647,32800.0
2010-11-11 14:55:00,87.95,88.06,87.95,88.04,11800.0,73.9479,74.0404,73.9479,74.0236,11800.0
2010-11-11 15:00:00,88.05,88.05,87.98,87.99,21100.0,74.032,74.032,73.9731,73.9815,21100.0
2010-11-11 15:05:00,87.98,88.09,87.98,88.05,21400.0,73.9731,74.0656,73.9731,74.032,21400.0
2010-11-11 15:10:00,88.05,88.16,88.04,88.08,15900.0,74.032,74.1244,74.0236,74.0572,15900.0
2010-11-11 15:15:00,88.07,88.1,87.97,88.01,20600.0,74.0488,74.074,73.9647,73.9983,20600.0
2010-11-11 15:20:00,88.02,88.04,87.84,87.86,43700.0,74.0067,74.0236,73.8554,73.8722,43700.0
2010-11-11 15:25:00,87.86,87.96,87.8,87.93,14100.0,73.8722,73.9563,73.8218,73.9311,14100.0
2010-11-11 15:30:00,87.91,87.92,87.69,87.72,24600.0,73.9142,73.9227,73.7293,73.7545,24600.0
2010-11-11 15:35:00,87.7,87.74,87.64,87.69,38500.0,73.7377,73.7713,73.6872,73.7293,38500.0
2010-11-11 15:40:00,87.71,87.71,87.6,87.62,43900.0,73.7461,73.7461,73.6536,73.6704,43900.0
2010-11-11 15:45:00,87.63,87.8,87.63,87.66,45400.0,73.6788,73.8218,73.6788,73.7041,45400.0
2010-11-11 15:50:00,87.64,87.73,87.64,87.72,43300.0,73.6872,73.7629,73.6872,73.7545,43300.0
2010-11-11 15:55:00,87.71,88.02,87.7,87.99,119500.0,73.7461,74.0067,73.7377,73.9815,119500.0
2010-11-12 09:30:00,87.39,87.53,87.0,87.25,44800.0,73.477,73.5947,73.1491,73.3593,44800.0
2010-11-12 09:35:00,87.26,87.35,87.08,87.1,26000.0,73.3677,73.4434,73.2164,73.2332,26000.0
2010-11-12 09:40:00,87.08,87.23,87.05,87.2,21200.0,73.2164,73.3425,73.1912,73.3173,21200.0
2010-11-12 09:45:00,87.18,87.35,87.1,87.25,16300.0,73.3005,73.4434,73.2332,73.3593,16300.0
2010-11-12 09:50:00,87.32,87.54,87.26,87.5,29000.0,73.4182,73.6032,73.3677,73.5695,29000.0
2010-11-12 09:55:00,87.47,87.62,87.44,87.45,21400.0,73.5443,73.6704,73.5191,73.5275,21400.0
2010-11-12 10:00:00,87.46,87.55,87.43,87.48,25700.0,73.5359,73.6116,73.5107,73.5527,25700.0
2010-11-12 10:05:00,87.47,87.49,87.38,87.45,30600.0,73.5443,73.5611,73.4686,73.5275,30600.0
2010-11-12 10:10:00,87.45,87.52,87.4,87.42,18400.0,73.5275,73.5863,73.4854,73.5023,18400.0
2010-11-12 10:15:00,87.47,87.75,87.47,87.54,23100.0,73.5443,73.7797,73.5443,73.6032,23100.0
2010-11-12 10:20:00,87.52,87.56,87.25,87.25,21000.0,73.5863,73.62,73.3593,73.3593,21000.0
2010-11-12 10:25:00,87.26,87.3,87.13,87.2,42900.0,73.3677,73.4014,73.2584,73.3173,42900.0
2010-11-12 10:30:00,87.14,87.18,87.0,87.13,42300.0,73.2668,73.3005,73.1491,73.2584,42300.0
2010-11-12 10:35:00,87.09,87.13,86.77,87.05,45300.0,73.2248,73.2584,72.9557,73.1912,45300.0
2010-11-12 10:40:00,87.05,87.13,86.95,86.97,18900.0,73.1912,73.2584,73.1071,73.1239,18900.0
2010-11-12 10:45:00,87.02,87.16,87.02,87.08,14200.0,73.1659,73.2837,73.1659,73.2164,14200.0
2010-11-12 10:50:00,87.04,87.04,86.9,86.9,17300.0,73.1828,73.1828,73.065,73.065,17300.0
2010-11-12 10:55:00,86.91,87.06,86.86,86.95,35000.0,73.0735,73.1996,73.0314,73.1071,35000.0
2010-11-12 11:00:00,86.98,87.08,86.94,87.06,17400.0,73.1323,73.2164,73.0987,73.1996,17400.0
2010-11-12 11:05:00,87.03,87.04,86.9,87.01,16900.0,73.1744,73.1828,73.065,73.1575,16900.0
2010-11-12 11:10:00,87.0,87.06,86.96,87.03,10800.0,73.1491,73.1996,73.1155,73.1744,10800.0
2010-11-12 11:15:00,87.01,87.07,86.96,87.03,9500.0,73.1575,73.208,73.1155,73.1744,9500.0
2010-11-12 11:20:00,87.03,87.25,87.01,87.24,13300.0,73.1744,73.3593,73.1575,73.3509,13300.0
2010-11-12 11:25:00,87.21,87.43,87.2,87.4,17400.0,73.3257,73.5107,73.3173,73.4854,17400.0
2010-11-12 11:30:00,87.34,87.42,87.34,87.4,9200.0,73.435,73.5023,73.435,73.4854,9200.0
2010-11-12 11:35:00,87.37,87.37,87.3,87.34,8600.0,73.4602,73.4602,73.4014,73.435,8600.0
2010-11-12 11:40:00,87.35,87.5,87.35,87.48,4900.0,73.4434,73.5695,73.4434,73.5527,4900.0
2010-11-12 11:45:00,87.49,87.54,87.39,87.39,12500.0,73.5611,73.6032,73.477,73.477,12500.0
2010-11-12 11:50:00,87.38,87.38,87.07,87.11,16800.0,73.4686,73.4686,73.208,73.2416,16800.0
2010-11-12 11:55:00,87.15,87.18,87.11,87.18,4200.0,73.2752,73.3005,73.2416,73.3005,4200.0
2010-11-12 12:00:00,87.19,87.19,87.05,87.12,8000.0,73.3089,73.3089,73.1912,73.25,8000.0
2010-11-12 12:05:00,87.11,87.3,87.11,87.23,10900.0,73.2416,73.4014,73.2416,73.3425,10900.0
2010-11-12 12:10:00,87.28,87.28,87.13,87.23,16900.0,73.3845,73.3845,73.2584,73.3425,16900.0
2010-11-12 12:15:00,87.2,87.25,87.1,87.11,7700.0,73.3173,73.3593,73.2332,73.2416,7700.0
2010-11-12 12:20:00,87.1,87.15,86.94,87.03,34800.0,73.2332,73.2752,73.0987,73.1744,34800.0
2010-11-12 12:25:00,87.05,87.16,87.0,87.0,18800.0,73.1912,73.2837,73.1491,73.1491,18800.0
2010-11-12 12:30:00,87.0,87.23,86.96,87.14,33800.0,73.1491,73.3425,73.1155,73.2668,33800.0
2010-11-12 12:35:00,87.13,87.31,87.05,87.29,18900.0,73.2584,73.4098,73.1912,73.393,18900.0
2010-11-12 12:40:00,87.29,87.32,87.18,87.18,23800.0,73.393,73.4182,73.3005,73.3005,23800.0
2010-11-12 12:45:00,87.18,87.18,87.03,87.07,5100.0,73.3005,73.3005,73.1744,73.208,5100.0
2010-11-12 12:50:00,87.01,87.14,86.94,87.09,12400.0,73.1575,73.2668,73.0987,73.2248,12400.0
2010-11-12 12:55:00,87.09,87.15,87.0,87.08,24900.0,73.2248,73.2752,73.1491,73.2164,24900.0
2010-11-12 13:00:00,87.08,87.15,86.95,87.04,49500.0,73.2164,73.2752,73.1071,73.1828,49500.0
2010-11-12 13:05:00,87.04,87.08,86.95,86.98,17600.0,73.1828,73.2164,73.1071,73.1323,17600.0
2010-11-12 13:10:00,86.97,87.11,86.97,87.05,4200.0,73.1239,73.2416,73.1239,73.1912,4200.0
2010-11-12 13:15:00,87.05,87.15,86.97,87.0,30400.0,73.1912,73.2752,73.1239,73.1491,30400.0
2010-11-12 13:20:00,87.0,87.02,86.92,87.0,12100.0,73.1491,73.1659,73.0819,73.1491,12100.0
2010-11-12 13:25:00,86.99,87.2,86.99,87.12,9600.0,73.1407,73.3173,73.1407,73.25,9600.0
2010-11-12 13:30:00,87.14,87.14,87.06,87.1,4400.0,73.2668,73.2668,73.1996,73.2332,4400.0
2010-11-12 13:35:00,87.1,87.15,87.07,87.15,5100.0,73.2332,73.2752,73.208,73.2752,5100.0
2010-11-12 13:40:00,87.15,87.31,87.15,87.27,14800.0,73.2752,73.4098,73.2752,73.3761,14800.0
2010-11-12 13:45:00,87.24,87.25,87.14,87.14,15600.0,73.3509,73.3593,73.2668,73.2668,15600.0
2010-11-12 13:50:00,87.16,87.16,87.05,87.05,5100.0,73.2837,73.2837,73.1912,73.1912,5100.0
2010-11-12 13:55:00,87.04,87.05,86.91,86.91,6800.0,73.1828,73.1912,73.0735,73.0735,6800.0
2010-11-12 14:00:00,86.94,86.96,86.87,86.93,15100.0,73.0987,73.1155,73.0398,73.0903,15100.0
2010-11-12 14:05:00,86.95,87.0,86.81,86.96,17200.0,73.1071,73.1491,72.9894,73.1155,17200.0
2010-11-12 14:10:00,86.96,87.02,86.93,87.0,15800.0,73.1155,73.1659,73.0903,73.1491,15800.0
2010-11-12 14:15:00,86.99,87.17,86.98,87.17,3500.0,73.1407,73.2921,73.1323,73.2921,3500.0
2010-11-12 14:20:00,87.14,87.21,87.06,87.06,16700.0,73.2668,73.3257,73.1996,73.1996,16700.0
2010-11-12 14:25:00,87.08,87.08,86.89,86.94,7300.0,73.2164,73.2164,73.0566,73.0987,7300.0
2010-11-12 14:30:00,86.91,86.93,86.82,86.93,16700.0,73.0735,73.0903,72.9978,73.0903,16700.0
2010-11-12 14:35:00,86.93,87.0,86.89,86.97,10300.0,73.0903,73.1491,73.0566,73.1239,10300.0
2010-11-12 14:40:00,87.0,87.0,86.88,86.89,7900.0,73.1491,73.1491,73.0482,73.0566,7900.0
2010-11-12 14:45:00,86.92,87.17,86.89,87.17,15400.0,73.0819,73.2921,73.0566,73.2921,15400.0
2010-11-12 14:50:00,87.13,87.33,87.13,87.28,19300.0,73.2584,73.4266,73.2584,73.3845,19300.0
2010-11-12 14:55:00,87.3,87.31,87.21,87.27,21100.0,73.4014,73.4098,73.3257,73.3761,21100.0
2010-11-12 15:00:00,87.25,87.33,87.18,87.33,6200.0,73.3593,73.4266,73.3005,73.4266,6200.0
2010-11-12 15:05:00,87.35,87.48,87.34,87.38,15000.0,73.4434,73.5527,73.435,73.4686,15000.0
2010-11-12 15:10:00,87.36,87.42,87.34,87.42,6500.0,73.4518,73.5023,73.435,73.5023,6500.0
2010-11-12 15:15:00,87.43,87.48,87.31,87.46,12300.0,73.5107,73.5527,73.4098,73.5359,12300.0
2010-11-12 15:20:00,87.48,87.56,87.32,87.41,12500.0,73.5527,73.62,73.4182,73.4939,12500.0
2010-11-12 15:25:00,87.41,87.41,87.19,87.3,16500.0,73.4939,73.4939,73.3089,73.4014,16500.0
2010-11-12 15:30:00,87.29,87.42,87.25,87.41,21000.0,73.393,73.5023,73.3593,73.4939,21000.0
2010-11-12 15:35:00,87.39,87.44,87.25,87.29,26800.0,73.477,73.5191,73.3593,73.393,26800.0
2010-11-12 15:40:00,87.29,87.32,87.16,87.18,16400.0,73.393,73.4182,73.2837,73.3005,16400.0
2010-11-12 15:45:00,87.19,87.43,87.19,87.38,30900.0,73.3089,73.5107,73.3089,73.4686,30900.0
2010-11-12 15:50:00,87.38,87.4,87.23,87.27,32000.0,73.4686,73.4854,73.3425,73.3761,32000.0
2010-11-12 15:55:00,87.28,87.36,87.25,87.32,68800.0,73.3845,73.4518,73.3593,73.4182,68800.0
2010-11-15 09:30:00,87.68,87.85,87.52,87.79,29300.0,73.7209,73.8638,73.5863,73.8134,29300.0
2010-11-15 09:35:00,87.7,87.79,87.4,87.59,27000.0,73.7377,73.8134,73.4854,73.6452,27000.0
2010-11-15 09:40:00,87.59,87.6,87.21,87.29,28700.0,73.6452,73.6536,73.3257,73.393,28700.0
2010-11-15 09:45:00,87.27,87.34,86.86,86.9,32300.0,73.3761,73.435,73.0314,73.065,32300.0
2010-11-15 09:50:00,86.92,87.09,86.81,87.08,19900.0,73.0819,73.2248,72.9894,73.2164,19900.0
2010-11-15 09:55:00,87.06,87.25,86.97,87.04,12100.0,73.1996,73.3593,73.1239,73.1828,12100.0
2010-11-15 10:00:00,87.03,87.14,87.02,87.09,9200.0,73.1744,73.2668,73.1659,73.2248,9200.0
2010-11-15 10:05:00,87.11,87.27,87.07,87.18,11900.0,73.2416,73.3761,73.208,73.3005,11900.0
2010-11-15 10:10:00,87.21,87.22,87.1,87.12,18800.0,73.3257,73.3341,73.2332,73.25,18800.0
2010-11-15 10:15:00,87.12,87.15,86.93,86.97,63100.0,73.25,73.2752,73.0903,73.1239,63100.0
2010-11-15 10:20:00,86.97,87.06,86.88,87.04,12500.0,73.1239,73.1996,73.0482,73.1828,12500.0
2010-11-15 10:25:00,87.05,87.19,86.99,87.04,14000.0,73.1912,73.3089,73.1407,73.1828,14000.0
2010-11-15 10:30:00,87.06,87.18,87.05,87.16,20800.0,73.1996,73.3005,73.1912,73.2837,20800.0
2010-11-15 10:35:00,87.15,87.19,87.08,87.16,7000.0,73.2752,73.3089,73.2164,73.2837,7000.0
2010-11-15 10:40:00,87.2,87.25,87.19,87.24,7000.0,73.3173,73.3593,73.3089,73.3509,7000.0
2010-11-15 10:45:00,87.24,87.34,87.22,87.25,20300.0,73.3509,73.435,73.3341,73.3593,20300.0
2010-11-15 10:50:00,87.26,87.36,87.22,87.33,13400.0,73.3677,73.4518,73.3341,73.4266,13400.0
2010-11-15 10:55:00,87.28,87.45,87.27,87.45,36100.0,73.3845,73.5275,73.3761,73.5275,36100.0
2010-11-15 11:00:00,87.45,87.52,87.35,87.4,12700.0,73.5275,73.5863,73.4434,73.4854,12700.0
2010-11-15 11:05:00,87.35,87.41,87.28,87.28,25000.0,73.4434,73.4939,73.3845,73.3845,25000.0
2010-11-15 11:10:00,87.3,87.35,87.26,87.3,31900.0,73.4014,73.4434,73.3677,73.4014,31900.0
2010-11-15 11:15:00,87.26,87.34,87.23,87.3,19000.0,73.3677,73.435,73.3425,73.4014,19000.0
2010-11-15 11:20:00,87.28,87.35,87.18,87.19,6100.0,73.3845,73.4434,73.3005,73.3089,6100.0
2010-11-15 11:25:00,87.18,87.27,87.18,87.22,2800.0,73.3005,73.3761,73.3005,73.3341,2800.0
2010-11-15 11:30:00,87.24,87.46,87.24,87.46,6900.0,73.3509,73.5359,73.3509,73.5359,6900.0
2010-11-15 11:35:00,87.46,87.62,87.46,87.59,15500.0,73.5359,73.6704,73.5359,73.6452,15500.0
2010-11-15 11:40:00,87.58,88.04,87.56,87.97,44200.0,73.6368,74.0236,73.62,73.9647,44200.0
2010-11-15 11:45:00,88.01,88.25,87.98,88.2,32200.0,73.9983,74.2001,73.9731,74.1581,32200.0
2010-11-15 11:50:00,88.17,88.18,87.99,88.04,5000.0,74.1329,74.1413,73.9815,74.0236,5000.0
2010-11-15 11:55:00,88.04,88.04,87.88,87.88,4900.0,74.0236,74.0236,73.889,73.889,4900.0
2010-11-15 12:00:00,87.9,88.01,87.85,87.89,13400.0,73.9058,73.9983,73.8638,73.8974,13400.0
2010-11-15 12:05:00,87.91,87.92,87.82,87.85,14000.0,73.9142,73.9227,73.8386,73.8638,14000.0
2010-11-15 12:10:00,87.83,87.94,87.82,87.91,14700.0,73.847,73.9395,73.8386,73.9142,14700.0
2010-11-15 12:15:00,87.9,87.94,87.82,87.89,9200.0,73.9058,73.9395,73.8386,73.8974,9200.0
2010-11-15 12:20:00,87.88,87.96,87.88,87.96,7200.0,73.889,73.9563,73.889,73.9563,7200.0
2010-11-15 12:25:00,87.95,88.05,87.95,87.99,4400.0,73.9479,74.032,73.9479,73.9815,4400.0
2010-11-15 12:30:00,87.99,87.99,87.92,87.94,3900.0,73.9815,73.9815,73.9227,73.9395,3900.0
2010-11-15 12:35:00,87.92,87.96,87.89,87.95,6100.0,73.9227,73.9563,73.8974,73.9479,6100.0
2010-11-15 12:40:00,87.96,87.96,87.72,87.75,37500.0,73.9563,73.9563,73.7545,73.7797,37500.0
2010-11-15 12:45:00,87.74,87.9,87.74,87.86,9500.0,73.7713,73.9058,73.7713,73.8722,9500.0
2010-11-15 12:50:00,87.86,87.9,87.83,87.86,6900.0,73.8722,73.9058,73.847,73.8722,6900.0
2010-11-15 12:55:00,87.9,87.9,87.86,87.86,3700.0,73.9058,73.9058,73.8722,73.8722,3700.0
2010-11-15 13:00:00,87.88,87.88,87.64,87.68,8600.0,73.889,73.889,73.6872,73.7209,8600.0
2010-11-15 13:05:00,87.65,87.66,87.58,87.6,16000.0,73.6956,73.7041,73.6368,73.6536,16000.0
2010-11-15 13:10:00,87.6,87.61,87.53,87.55,18400.0,73.6536,73.662,73.5947,73.6116,18400.0
2010-11-15 13:15:00,87.56,87.56,87.44,87.51,28700.0,73.62,73.62,73.5191,73.5779,28700.0
2010-11-15 13:20:00,87.49,87.5,87.46,87.49,35600.0,73.5611,73.5695,73.5359,73.5611,35600.0
2010-11-15 13:25:00,87.48,87.51,87.44,87.47,24400.0,73.5527,73.5779,73.5191,73.5443,24400.0
2010-11-15 13:30:00,87.49,87.5,87.45,87.48,12100.0,73.5611,73.5695,73.5275,73.5527,12100.0
2010-11-15 13:35:00,87.49,87.51,87.32,87.33,32800.0,73.5611,73.5779,73.4182,73.4266,32800.0
2010-11-15 13:40:00,87.35,87.43,87.33,87.4,54600.0,73.4434,73.5107,73.4266,73.4854,54600.0
2010-11-15 13:45:00,87.4,87.4,87.32,87.38,21700.0,73.4854,73.4854,73.4182,73.4686,21700.0
2010-11-15 13:50:00,87.39,87.4,87.33,87.35,12700.0,73.477,73.4854,73.4266,73.4434,12700.0
2010-11-15 13:55:00,87.37,87.4,87.28,87.29,15700.0,73.4602,73.4854,73.3845,73.393,15700.0
2010-11-15 14:00:00,87.28,87.31,87.19,87.3,27000.0,73.3845,73.4098,73.3089,73.4014,27000.0
2010-11-15 14:05:00,87.3,87.3,87.19,87.22,24400.0,73.4014,73.4014,73.3089,73.3341,24400.0
2010-11-15 14:10:00,87.22,87.3,87.2,87.25,20100.0,73.3341,73.4014,73.3173,73.3593,20100.0
2010-11-15 14:15:00,87.25,87.31,87.14,87.17,17000.0,73.3593,73.4098,73.2668,73.2921,17000.0
2010-11-15 14:20:00,87.13,87.15,86.99,86.99,21400.0,73.2584,73.2752,73.1407,73.1407,21400.0
2010-11-15 14:25:00,86.99,87.05,86.89,86.98,33000.0,73.1407,73.1912,73.0566,73.1323,33000.0
2010-11-15 14:30:00,87.02,87.06,86.89,86.93,25900.0,73.1659,73.1996,73.0566,73.0903,25900.0
2010-11-15 14:35:00,86.93,86.95,86.83,86.89,26600.0,73.0903,73.1071,73.0062,73.0566,26600.0
2010-11-15 14:40:00,86.94,86.96,86.9,86.9,19200.0,73.0987,73.1155,73.065,73.065,19200.0
2010-11-15 14:45:00,86.9,87.0,86.9,86.93,28400.0,73.065,73.1491,73.065,73.0903,28400.0
2010-11-15 14:50:00,86.93,86.98,86.9,86.96,22300.0,73.0903,73.1323,73.065,73.1155,22300.0
2010-11-15 14:55:00,86.96,87.01,86.89,86.89,27100.0,73.1155,73.1575,73.0566,73.0566,27100.0
2010-11-15 15:00:00,86.9,86.9,86.75,86.79,30400.0,73.065,73.065,72.9389,72.9726,30400.0
2010-11-15 15:05:00,86.79,86.79,86.73,86.77,30100.0,72.9726,72.9726,72.9221,72.9557,30100.0
2010-11-15 15:10:00,86.77,86.8,86.7,86.7,33300.0,72.9557,72.981,72.8969,72.8969,33300.0
2010-11-15 15:15:00,86.7,86.7,86.5,86.6,38000.0,72.8969,72.8969,72.7287,72.8128,38000.0
2010-11-15 15:20:00,86.59,86.6,86.41,86.41,36700.0,72.8044,72.8128,72.6531,72.6531,36700.0
2010-11-15 15:25:00,86.43,86.52,86.41,86.52,51300.0,72.6699,72.7455,72.6531,72.7455,51300.0
2010-11-15 15:30:00,86.52,86.52,86.33,86.39,52000.0,72.7455,72.7455,72.5858,72.6362,52000.0
2010-11-15 15:35:00,86.4,86.53,86.34,86.53,36100.0,72.6446,72.754,72.5942,72.754,36100.0
2010-11-15 15:40:00,86.53,86.57,86.4,86.41,48900.0,72.754,72.7876,72.6446,72.6531,48900.0
2010-11-15 15:45:00,86.42,86.42,86.23,86.26,92200.0,72.6615,72.6615,72.5017,72.5269,92200.0
2010-11-15 15:50:00,86.28,86.33,86.23,86.25,100000.0,72.5438,72.5858,72.5017,72.5185,100000.0
2010-11-15 15:55:00,86.25,86.42,86.24,86.37,145300.0,72.5185,72.6615,72.5101,72.6194,145300.0
2010-11-16 09:30:00,85.88,86.14,85.66,85.73,34400.0,72.2074,72.426,72.0225,72.0813,34400.0
2010-11-16 09:35:00,85.73,86.2,85.7,86.19,19100.0,72.0813,72.4765,72.0561,72.4681,19100.0
2010-11-16 09:40:00,86.17,86.23,86.11,86.15,13200.0,72.4513,72.5017,72.4008,72.4345,13200.0
2010-11-16 09:45:00,86.14,86.17,85.81,85.86,24500.0,72.426,72.4513,72.1486,72.1906,24500.0
2010-11-16 09:50:00,85.85,85.95,85.8,85.89,15000.0,72.1822,72.2663,72.1402,72.2158,15000.0
2010-11-16 09:55:00,85.87,85.93,85.71,85.86,31800.0,72.199,72.2495,72.0645,72.1906,31800.0
2010-11-16 10:00:00,85.86,85.91,85.71,85.83,20100.0,72.1906,72.2327,72.0645,72.1654,20100.0
2010-11-16 10:05:00,85.83,85.95,85.75,85.88,27600.0,72.1654,72.2663,72.0981,72.2074,27600.0
2010-11-16 10:10:00,85.91,85.92,85.76,85.9,14300.0,72.2327,72.2411,72.1065,72.2243,14300.0
2010-11-16 10:15:00,85.93,85.94,85.59,85.7,42500.0,72.2495,72.2579,71.9636,72.0561,42500.0
2010-11-16 10:20:00,85.72,85.72,85.59,85.66,17600.0,72.0729,72.0729,71.9636,72.0225,17600.0
2010-11-16 10:25:00,85.66,85.71,85.58,85.59,12800.0,72.0225,72.0645,71.9552,71.9636,12800.0
2010-11-16 10:30:00,85.58,85.6,85.13,85.26,54700.0,71.9552,71.972,71.5768,71.6861,54700.0
2010-11-16 10:35:00,85.26,85.4,85.23,85.38,26500.0,71.6861,71.8039,71.6609,71.787,26500.0
2010-11-16 10:40:00,85.39,85.44,85.22,85.44,15300.0,71.7954,71.8375,71.6525,71.8375,15300.0
2010-11-16 10:45:00,85.37,85.43,85.27,85.43,15700.0,71.7786,71.8291,71.6946,71.8291,15700.0
2010-11-16 10:50:00,85.39,85.46,85.31,85.35,8500.0,71.7954,71.8543,71.7282,71.7618,8500.0
2010-11-16 10:55:00,85.33,85.34,85.15,85.25,14100.0,71.745,71.7534,71.5937,71.6777,14100.0
2010-11-16 11:00:00,85.27,85.44,85.25,85.3,28500.0,71.6946,71.8375,71.6777,71.7198,28500.0
2010-11-16 11:05:00,85.31,85.39,85.02,85.12,62000.0,71.7282,71.7954,71.4844,71.5684,62000.0
2010-11-16 11:10:00,85.13,85.27,85.11,85.21,15800.0,71.5768,71.6946,71.56,71.6441,15800.0
2010-11-16 11:15:00,85.14,85.21,85.09,85.1,27800.0,71.5852,71.6441,71.5432,71.5516,27800.0
2010-11-16 11:20:00,85.1,85.24,85.09,85.23,20700.0,71.5516,71.6693,71.5432,71.6609,20700.0
2010-11-16 11:25:00,85.23,85.24,85.11,85.14,19900.0,71.6609,71.6693,71.56,71.5852,19900.0
2010-11-16 11:30:00,85.15,85.21,85.03,85.03,20600.0,71.5937,71.6441,71.4928,71.4928,20600.0
2010-11-16 11:35:00,85.03,85.11,84.76,84.88,70100.0,71.4928,71.56,71.2657,71.3666,70100.0
2010-11-16 11:40:00,84.87,84.91,84.5,84.63,60000.0,71.3582,71.3919,71.0471,71.1564,60000.0
2010-11-16 11:45:00,84.65,84.87,84.49,84.83,33300.0,71.1733,71.3582,71.0387,71.3246,33300.0
2010-11-16 11:50:00,84.82,84.82,84.67,84.75,9300.0,71.3162,71.3162,71.1901,71.2573,9300.0
2010-11-16 11:55:00,84.77,84.85,84.7,84.8,11400.0,71.2742,71.3414,71.2153,71.2994,11400.0
2010-11-16 12:00:00,84.81,85.04,84.81,85.0,24800.0,71.3078,71.5012,71.3078,71.4675,24800.0
2010-11-16 12:05:00,85.0,85.15,84.97,85.11,15000.0,71.4675,71.5937,71.4423,71.56,15000.0
2010-11-16 12:10:00,85.07,85.1,84.88,85.1,20900.0,71.5264,71.5516,71.3666,71.5516,20900.0
2010-11-16 12:15:00,85.12,85.21,85.07,85.08,7200.0,71.5684,71.6441,71.5264,71.5348,7200.0
2010-11-16 12:20:00,85.08,85.14,84.95,84.96,7000.0,71.5348,71.5852,71.4255,71.4339,7000.0
2010-11-16 12:25:00,84.95,85.09,84.95,84.97,12600.0,71.4255,71.5432,71.4255,71.4423,12600.0
2010-11-16 12:30:00,84.97,84.98,84.78,84.92,15700.0,71.4423,71.4507,71.2826,71.4003,15700.0
2010-11-16 12:35:00,84.91,84.97,84.85,84.87,8500.0,71.3919,71.4423,71.3414,71.3582,8500.0
2010-11-16 12:40:00,84.88,84.91,84.73,84.86,10900.0,71.3666,71.3919,71.2405,71.3498,10900.0
2010-11-16 12:45:00,84.9,84.94,84.75,84.86,12000.0,71.3835,71.4171,71.2573,71.3498,12000.0
2010-11-16 12:50:00,84.89,85.1,84.8,85.1,21700.0,71.375,71.5516,71.2994,71.5516,21700.0
2010-11-16 12:55:00,85.09,85.25,85.03,85.25,15200.0,71.5432,71.6777,71.4928,71.6777,15200.0
2010-11-16 13:00:00,85.3,85.31,85.24,85.26,12000.0,71.7198,71.7282,71.6693,71.6861,12000.0
2010-11-16 13:05:00,85.25,85.35,85.11,85.34,20600.0,71.6777,71.7618,71.56,71.7534,20600.0
2010-11-16 13:10:00,85.33,85.36,85.21,85.22,12500.0,71.745,71.7702,71.6441,71.6525,12500.0
2010-11-16 13:15:00,85.22,85.26,85.13,85.21,19100.0,71.6525,71.6861,71.5768,71.6441,19100.0
2010-11-16 13:20:00,85.24,85.42,85.22,85.36,20200.0,71.6693,71.8207,71.6525,71.7702,20200.0
2010-11-16 13:25:00,85.36,85.45,85.34,85.41,11200.0,71.7702,71.8459,71.7534,71.8123,11200.0
2010-11-16 13:30:00,85.42,85.45,85.3,85.44,18300.0,71.8207,71.8459,71.7198,71.8375,18300.0
2010-11-16 13:35:00,85.43,85.65,85.42,85.64,26100.0,71.8291,72.0141,71.8207,72.0056,26100.0
2010-11-16 13:40:00,85.62,85.68,85.52,85.6,27900.0,71.9888,72.0393,71.9048,71.972,27900.0
2010-11-16 13:45:00,85.6,85.63,85.5,85.59,36800.0,71.972,71.9972,71.8879,71.9636,36800.0
2010-11-16 13:50:00,85.58,85.82,85.58,85.78,23900.0,71.9552,72.157,71.9552,72.1234,23900.0
2010-11-16 13:55:00,85.78,85.95,85.78,85.9,43100.0,72.1234,72.2663,72.1234,72.2243,43100.0
2010-11-16 14:00:00,85.89,85.92,85.67,85.69,29300.0,72.2158,72.2411,72.0309,72.0477,29300.0
2010-11-16 14:05:00,85.68,85.69,85.55,85.62,14700.0,72.0393,72.0477,71.93,71.9888,14700.0
2010-11-16 14:10:00,85.62,85.69,85.6,85.65,30400.0,71.9888,72.0477,71.972,72.0141,30400.0
2010-11-16 14:15:00,85.66,85.66,85.42,85.42,24500.0,72.0225,72.0225,71.8207,71.8207,24500.0
2010-11-16 14:20:00,85.45,85.63,85.45,85.51,21000.0,71.8459,71.9972,71.8459,71.8963,21000.0
2010-11-16 14:25:00,85.49,85.55,85.39,85.51,31700.0,71.8795,71.93,71.7954,71.8963,31700.0
2010-11-16 14:30:00,85.51,85.58,85.48,85.55,23100.0,71.8963,71.9552,71.8711,71.93,23100.0
2010-11-16 14:35:00,85.57,85.57,85.34,85.36,16400.0,71.9468,71.9468,71.7534,71.7702,16400.0
2010-11-16 14:40:00,85.35,85.5,85.24,85.44,28300.0,71.7618,71.8879,71.6693,71.8375,28300.0
2010-11-16 14:45:00,85.45,85.52,85.37,85.5,11500.0,71.8459,71.9048,71.7786,71.8879,11500.0
2010-11-16 14:50:00,85.52,85.59,85.44,85.56,14100.0,71.9048,71.9636,71.8375,71.9384,14100.0
2010-11-16 14:55:00,85.57,85.66,85.5,85.54,22200.0,71.9468,72.0225,71.8879,71.9216,22200.0
2010-11-16 15:00:00,85.55,85.63,85.54,85.6,16300.0,71.93,71.9972,71.9216,71.972,16300.0
2010-11-16 15:05:00,85.59,85.61,85.48,85.5,19100.0,71.9636,71.9804,71.8711,71.8879,19100.0
2010-11-16 15:10:00,85.5,85.5,85.31,85.39,21000.0,71.8879,71.8879,71.7282,71.7954,21000.0
2010-11-16 15:15:00,85.4,85.49,85.31,85.43,64900.0,71.8039,71.8795,71.7282,71.8291,64900.0
2010-11-16 15:20:00,85.42,85.54,85.39,85.54,38500.0,71.8207,71.9216,71.7954,71.9216,38500.0
2010-11-16 15:25:00,85.54,85.62,85.5,85.51,31100.0,71.9216,71.9888,71.8879,71.8963,31100.0
2010-11-16 15:30:00,85.51,85.61,85.48,85.59,41300.0,71.8963,71.9804,71.8711,71.9636,41300.0
2010-11-16 15:35:00,85.59,85.63,85.49,85.52,44000.0,71.9636,71.9972,71.8795,71.9048,44000.0
2010-11-16 15:40:00,85.5,85.54,85.41,85.48,45000.0,71.8879,71.9216,71.8123,71.8711,45000.0
2010-11-16 15:45:00,85.47,85.65,85.43,85.62,80200.0,71.8627,72.0141,71.8291,71.9888,80200.0
2010-11-16 15:50:00,85.62,85.69,85.57,85.63,101100.0,71.9888,72.0477,71.9468,71.9972,101100.0
2010-11-16 15:55:00,85.62,85.93,85.61,85.88,156300.0,71.9888,72.2495,71.9804,72.2074,156300.0
2010-11-17 09:30:00,86.12,86.42,85.96,86.39,67400.0,72.4092,72.6615,72.2747,72.6362,67400.0
2010-11-17 09:35:00,86.36,86.43,86.1,86.18,46800.0,72.611,72.6699,72.3924,72.4597,46800.0
2010-11-17 09:40:00,86.18,86.39,86.09,86.12,62500.0,72.4597,72.6362,72.384,72.4092,62500.0
2010-11-17 09:45:00,86.09,86.5,85.99,86.45,46700.0,72.384,72.7287,72.2999,72.6867,46700.0
2010-11-17 09:50:00,86.43,86.73,86.35,86.57,44900.0,72.6699,72.9221,72.6026,72.7876,44900.0
2010-11-17 09:55:00,86.58,86.64,86.42,86.44,32500.0,72.796,72.8464,72.6615,72.6783,32500.0
2010-11-17 10:00:00,86.45,86.53,86.3,86.3,9200.0,72.6867,72.754,72.5606,72.5606,9200.0
2010-11-17 10:05:00,86.26,86.42,86.26,86.27,19100.0,72.5269,72.6615,72.5269,72.5353,19100.0
2010-11-17 10:10:00,86.25,86.34,86.14,86.34,25900.0,72.5185,72.5942,72.426,72.5942,25900.0
2010-11-17 10:15:00,86.34,86.46,86.34,86.38,18200.0,72.5942,72.6951,72.5942,72.6278,18200.0
2010-11-17 10:20:00,86.4,86.51,86.4,86.41,15300.0,72.6446,72.7371,72.6446,72.6531,15300.0
2010-11-17 10:25:00,86.4,86.52,86.36,86.41,36200.0,72.6446,72.7455,72.611,72.6531,36200.0
2010-11-17 10:30:00,86.44,86.56,86.25,86.25,25500.0,72.6783,72.7792,72.5185,72.5185,25500.0
2010-11-17 10:35:00,86.28,86.31,86.22,86.3,32500.0,72.5438,72.569,72.4933,72.5606,32500.0
2010-11-17 10:40:00,86.29,86.46,86.29,86.41,25900.0,72.5522,72.6951,72.5522,72.6531,25900.0
2010-11-17 10:45:00,86.4,86.44,86.25,86.32,13900.0,72.6446,72.6783,72.5185,72.5774,13900.0
2010-11-17 10:50:00,86.36,86.39,86.24,86.36,50200.0,72.611,72.6362,72.5101,72.611,50200.0
2010-11-17 10:55:00,86.38,86.38,85.9,85.97,23600.0,72.6278,72.6278,72.2243,72.2831,23600.0
2010-11-17 11:00:00,85.99,86.06,85.86,85.92,30500.0,72.2999,72.3588,72.1906,72.2411,30500.0
2010-11-17 11:05:00,85.91,85.97,85.76,85.95,19400.0,72.2327,72.2831,72.1065,72.2663,19400.0
2010-11-17 11:10:00,85.95,86.08,85.91,86.05,14100.0,72.2663,72.3756,72.2327,72.3504,14100.0
2010-11-17 11:15:00,86.02,86.12,86.01,86.02,146500.0,72.3251,72.4092,72.3167,72.3251,146500.0
2010-11-17 11:20:00,86.01,86.04,85.96,86.04,9900.0,72.3167,72.342,72.2747,72.342,9900.0
2010-11-17 11:25:00,86.05,86.09,85.96,86.0,9600.0,72.3504,72.384,72.2747,72.3083,9600.0
2010-11-17 11:30:00,86.0,86.04,85.94,85.97,5600.0,72.3083,72.342,72.2579,72.2831,5600.0
2010-11-17 11:35:00,85.99,86.02,85.9,85.9,6300.0,72.2999,72.3251,72.2243,72.2243,6300.0
2010-11-17 11:40:00,85.89,86.03,85.89,85.92,16500.0,72.2158,72.3336,72.2158,72.2411,16500.0
2010-11-17 11:45:00,85.95,85.95,85.74,85.74,12200.0,72.2663,72.2663,72.0897,72.0897,12200.0
2010-11-17 11:50:00,85.75,86.05,85.75,86.04,23900.0,72.0981,72.3504,72.0981,72.342,23900.0
2010-11-17 11:55:00,86.0,86.1,86.0,86.01,16800.0,72.3083,72.3924,72.3083,72.3167,16800.0
2010-11-17 12:00:00,86.05,86.08,85.99,86.03,7600.0,72.3504,72.3756,72.2999,72.3336,7600.0
2010-11-17 12:05:00,86.02,86.02,85.84,85.84,4300.0,72.3251,72.3251,72.1738,72.1738,4300.0
2010-11-17 12:10:00,85.85,86.02,85.85,85.88,8500.0,72.1822,72.3251,72.1822,72.2074,8500.0
2010-11-17 12:15:00,85.93,85.93,85.8,85.81,6800.0,72.2495,72.2495,72.1402,72.1486,6800.0
2010-11-17 12:20:00,85.81,85.89,85.76,85.89,8700.0,72.1486,72.2158,72.1065,72.2158,8700.0
2010-11-17 12:25:00,85.86,85.89,85.76,85.77,7700.0,72.1906,72.2158,72.1065,72.1149,7700.0
2010-11-17 12:30:00,85.73,85.75,85.59,85.67,14500.0,72.0813,72.0981,71.9636,72.0309,14500.0
2010-11-17 12:35:00,85.68,85.78,85.65,85.65,6000.0,72.0393,72.1234,72.0141,72.0141,6000.0
2010-11-17 12:40:00,85.63,85.7,85.6,85.67,14500.0,71.9972,72.0561,71.972,72.0309,14500.0
2010-11-17 12:45:00,85.66,85.71,85.6,85.68,13900.0,72.0225,72.0645,71.972,72.0393,13900.0
2010-11-17 12:50:00,85.68,85.82,85.68,85.78,4800.0,72.0393,72.157,72.0393,72.1234,4800.0
2010-11-17 12:55:00,85.79,85.83,85.76,85.78,7300.0,72.1318,72.1654,72.1065,72.1234,7300.0
2010-11-17 13:00:00,85.75,85.77,85.71,85.75,7000.0,72.0981,72.1149,72.0645,72.0981,7000.0
2010-11-17 13:05:00,85.77,85.83,85.75,85.82,3200.0,72.1149,72.1654,72.0981,72.157,3200.0
2010-11-17 13:10:00,85.82,85.9,85.82,85.88,10600.0,72.157,72.2243,72.157,72.2074,10600.0
2010-11-17 13:15:00,85.87,85.91,85.85,85.91,3900.0,72.199,72.2327,72.1822,72.2327,3900.0
2010-11-17 13:20:00,85.9,86.0,85.9,85.91,5300.0,72.2243,72.3083,72.2243,72.2327,5300.0
2010-11-17 13:25:00,85.89,85.95,85.84,85.93,11100.0,72.2158,72.2663,72.1738,72.2495,11100.0
2010-11-17 13:30:00,85.9,85.99,85.88,85.99,5900.0,72.2243,72.2999,72.2074,72.2999,5900.0
2010-11-17 13:35:00,85.99,86.02,85.91,85.94,13200.0,72.2999,72.3251,72.2327,72.2579,13200.0
2010-11-17 13:40:00,85.91,85.91,85.72,85.77,11600.0,72.2327,72.2327,72.0729,72.1149,11600.0
2010-11-17 13:45:00,85.79,85.85,85.72,85.81,9100.0,72.1318,72.1822,72.0729,72.1486,9100.0
2010-11-17 13:50:00,85.81,85.89,85.8,85.81,8400.0,72.1486,72.2158,72.1402,72.1486,8400.0
2010-11-17 13:55:00,85.8,85.9,85.79,85.89,7000.0,72.1402,72.2243,72.1318,72.2158,7000.0
2010-11-17 14:00:00,85.9,85.94,85.83,85.84,19000.0,72.2243,72.2579,72.1654,72.1738,19000.0
2010-11-17 14:05:00,85.86,85.87,85.8,85.82,18700.0,72.1906,72.199,72.1402,72.157,18700.0
2010-11-17 14:10:00,85.82,85.87,85.8,85.8,13900.0,72.157,72.199,72.1402,72.1402,13900.0
2010-11-17 14:15:00,85.8,85.89,85.77,85.87,10300.0,72.1402,72.2158,72.1149,72.199,10300.0
2010-11-17 14:20:00,85.86,85.89,85.73,85.8,48500.0,72.1906,72.2158,72.0813,72.1402,48500.0
2010-11-17 14:25:00,85.8,85.82,85.71,85.77,20000.0,72.1402,72.157,72.0645,72.1149,20000.0
2010-11-17 14:30:00,85.78,85.86,85.73,85.84,10900.0,72.1234,72.1906,72.0813,72.1738,10900.0
2010-11-17 14:35:00,85.87,85.99,85.86,85.99,11400.0,72.199,72.2999,72.1906,72.2999,11400.0
2010-11-17 14:40:00,85.94,85.96,85.87,85.87,9400.0,72.2579,72.2747,72.199,72.199,9400.0
2010-11-17 14:45:00,85.88,85.92,85.83,85.87,18400.0,72.2074,72.2411,72.1654,72.199,18400.0
2010-11-17 14:50:00,85.87,85.88,85.75,85.75,20300.0,72.199,72.2074,72.0981,72.0981,20300.0
2010-11-17 14:55:00,85.76,85.77,85.69,85.69,20300.0,72.1065,72.1149,72.0477,72.0477,20300.0
2010-11-17 15:00:00,85.69,85.73,85.65,85.69,24100.0,72.0477,72.0813,72.0141,72.0477,24100.0
2010-11-17 15:05:00,85.68,85.76,85.55,85.6,23600.0,72.0393,72.1065,71.93,71.972,23600.0
2010-11-17 15:10:00,85.58,85.64,85.55,85.63,11700.0,71.9552,72.0056,71.93,71.9972,11700.0
2010-11-17 15:15:00,85.63,85.75,85.59,85.75,18700.0,71.9972,72.0981,71.9636,72.0981,18700.0
2010-11-17 15:20:00,85.74,85.8,85.63,85.63,30000.0,72.0897,72.1402,71.9972,71.9972,30000.0
2010-11-17 15:25:00,85.63,85.64,85.35,85.37,42300.0,71.9972,72.0056,71.7618,71.7786,42300.0
2010-11-17 15:30:00,85.39,85.62,85.39,85.62,19700.0,71.7954,71.9888,71.7954,71.9888,19700.0
2010-11-17 15:35:00,85.59,85.71,85.58,85.68,17900.0,71.9636,72.0645,71.9552,72.0393,17900.0
2010-11-17 15:40:00,85.7,85.71,85.57,85.62,25000.0,72.0561,72.0645,71.9468,71.9888,25000.0
2010-11-17 15:45:00,85.61,85.75,85.56,85.72,31100.0,71.9804,72.0981,71.9384,72.0729,31100.0
2010-11-17 15:50:00,85.74,85.74,85.67,85.7,38700.0,72.0897,72.0897,72.0309,72.0561,38700.0
2010-11-17 15:55:00,85.71,85.74,85.63,85.64,49700.0,72.0645,72.0897,71.9972,72.0056,49700.0
2010-11-18 09:30:00,86.76,86.76,86.4,86.56,32500.0,73.0478,73.0478,72.7447,72.8795,32500.0
2010-11-18 09:35:00,86.58,86.64,86.14,86.27,46500.0,72.8963,72.9468,72.5258,72.6353,46500.0
2010-11-18 09:40:00,86.26,86.45,86.26,86.42,42500.0,72.6269,72.7868,72.6269,72.7616,42500.0
2010-11-18 09:45:00,86.42,86.42,86.3,86.33,50500.0,72.7616,72.7616,72.6606,72.6858,50500.0
2010-11-18 09:50:00,86.32,86.49,86.32,86.37,44700.0,72.6774,72.8205,72.6774,72.7195,44700.0
2010-11-18 09:55:00,86.4,86.45,86.21,86.29,25700.0,72.7447,72.7868,72.5848,72.6521,25700.0
2010-11-18 10:00:00,86.3,86.75,86.26,86.68,67900.0,72.6606,73.0394,72.6269,72.9805,67900.0
2010-11-18 10:05:00,86.68,86.87,86.59,86.6,88700.0,72.9805,73.1405,72.9047,72.9131,88700.0
2010-11-18 10:10:00,86.6,86.91,86.6,86.8,36900.0,72.9131,73.1741,72.9131,73.0815,36900.0
2010-11-18 10:15:00,86.8,86.88,86.71,86.82,47400.0,73.0815,73.1489,73.0058,73.0984,47400.0
2010-11-18 10:20:00,86.82,86.86,86.65,86.7,23500.0,73.0984,73.132,72.9552,72.9973,23500.0
2010-11-18 10:25:00,86.7,86.85,86.67,86.73,47600.0,72.9973,73.1236,72.9721,73.0226,47600.0
2010-11-18 10:30:00,86.71,86.86,86.69,86.85,27900.0,73.0058,73.132,72.9889,73.1236,27900.0
2010-11-18 10:35:00,86.84,86.94,86.83,86.94,24400.0,73.1152,73.1994,73.1068,73.1994,24400.0
2010-11-18 10:40:00,86.94,86.94,86.86,86.89,23300.0,73.1994,73.1994,73.132,73.1573,23300.0
2010-11-18 10:45:00,86.9,86.91,86.83,86.85,11800.0,73.1657,73.1741,73.1068,73.1236,11800.0
2010-11-18 10:50:00,86.82,86.89,86.8,86.86,26400.0,73.0984,73.1573,73.0815,73.132,26400.0
2010-11-18 10:55:00,86.86,86.89,86.82,86.85,17600.0,73.132,73.1573,73.0984,73.1236,17600.0
2010-11-18 11:00:00,86.87,86.92,86.82,86.89,30100.0,73.1405,73.1826,73.0984,73.1573,30100.0
2010-11-18 11:05:00,86.88,87.04,86.87,86.99,58800.0,73.1489,73.2836,73.1405,73.2415,58800.0
2010-11-18 11:10:00,86.99,87.05,86.98,87.05,30500.0,73.2415,73.292,73.2331,73.292,30500.0
2010-11-18 11:15:00,87.03,87.05,86.93,86.96,39100.0,73.2752,73.292,73.191,73.2162,39100.0
2010-11-18 11:20:00,86.94,87.0,86.93,86.93,8600.0,73.1994,73.2499,73.191,73.191,8600.0
2010-11-18 11:25:00,86.94,86.96,86.87,86.91,11200.0,73.1994,73.2162,73.1405,73.1741,11200.0
2010-11-18 11:30:00,86.89,86.98,86.87,86.89,14500.0,73.1573,73.2331,73.1405,73.1573,14500.0
2010-11-18 11:35:00,86.91,86.98,86.9,86.96,6100.0,73.1741,73.2331,73.1657,73.2162,6100.0
2010-11-18 11:40:00,86.96,86.96,86.91,86.93,10700.0,73.2162,73.2162,73.1741,73.191,10700.0
2010-11-18 11:45:00,86.93,86.93,86.9,86.92,3000.0,73.191,73.191,73.1657,73.1826,3000.0
2010-11-18 11:50:00,86.92,86.96,86.9,86.93,18900.0,73.1826,73.2162,73.1657,73.191,18900.0
2010-11-18 11:55:00,86.94,86.98,86.93,86.96,11900.0,73.1994,73.2331,73.191,73.2162,11900.0
2010-11-18 12:00:00,86.97,87.1,86.95,87.1,18000.0,73.2247,73.3341,73.2078,73.3341,18000.0
2010-11-18 12:05:00,87.1,87.13,87.03,87.03,19000.0,73.3341,73.3594,73.2752,73.2752,19000.0
2010-11-18 12:10:00,87.03,87.06,87.0,87.0,8400.0,73.2752,73.3004,73.2499,73.2499,8400.0
2010-11-18 12:15:00,87.0,87.07,87.0,87.05,14600.0,73.2499,73.3089,73.2499,73.292,14600.0
2010-11-18 12:20:00,87.03,87.09,87.03,87.09,4500.0,73.2752,73.3257,73.2752,73.3257,4500.0
2010-11-18 12:25:00,87.09,87.09,87.06,87.08,5500.0,73.3257,73.3257,73.3004,73.3173,5500.0
2010-11-18 12:30:00,87.08,87.09,87.02,87.04,7200.0,73.3173,73.3257,73.2668,73.2836,7200.0
2010-11-18 12:35:00,87.03,87.05,87.01,87.02,12200.0,73.2752,73.292,73.2583,73.2668,12200.0
2010-11-18 12:40:00,87.0,87.03,87.0,87.03,12100.0,73.2499,73.2752,73.2499,73.2752,12100.0
2010-11-18 12:45:00,87.03,87.03,86.98,86.99,24400.0,73.2752,73.2752,73.2331,73.2415,24400.0
2010-11-18 12:50:00,87.0,87.01,86.89,86.89,39100.0,73.2499,73.2583,73.1573,73.1573,39100.0
2010-11-18 12:55:00,86.91,87.06,86.9,87.06,16600.0,73.1741,73.3004,73.1657,73.3004,16600.0
2010-11-18 13:00:00,87.08,87.13,87.07,87.13,5900.0,73.3173,73.3594,73.3089,73.3594,5900.0
2010-11-18 13:05:00,87.11,87.25,87.11,87.22,11200.0,73.3425,73.4604,73.3425,73.4351,11200.0
2010-11-18 13:10:00,87.18,87.25,87.15,87.25,19400.0,73.4015,73.4604,73.3762,73.4604,19400.0
2010-11-18 13:15:00,87.25,87.28,87.24,87.25,8600.0,73.4604,73.4857,73.452,73.4604,8600.0
2010-11-18 13:20:00,87.25,87.27,87.22,87.25,4800.0,73.4604,73.4772,73.4351,73.4604,4800.0
2010-11-18 13:25:00,87.24,87.28,87.2,87.2,9600.0,73.452,73.4857,73.4183,73.4183,9600.0
2010-11-18 13:30:00,87.2,87.26,87.2,87.22,13600.0,73.4183,73.4688,73.4183,73.4351,13600.0
2010-11-18 13:35:00,87.22,87.3,87.22,87.28,20400.0,73.4351,73.5025,73.4351,73.4857,20400.0
2010-11-18 13:40:00,87.28,87.34,87.28,87.34,14300.0,73.4857,73.5362,73.4857,73.5362,14300.0
2010-11-18 13:45:00,87.3,87.31,87.25,87.26,8400.0,73.5025,73.5109,73.4604,73.4688,8400.0
2010-11-18 13:50:00,87.26,87.36,87.25,87.26,14300.0,73.4688,73.553,73.4604,73.4688,14300.0
2010-11-18 13:55:00,87.27,87.32,87.24,87.24,6300.0,73.4772,73.5193,73.452,73.452,6300.0
2010-11-18 14:00:00,87.24,87.41,87.24,87.41,16500.0,73.452,73.5951,73.452,73.5951,16500.0
2010-11-18 14:05:00,87.41,87.47,87.4,87.46,36300.0,73.5951,73.6456,73.5867,73.6372,36300.0
2010-11-18 14:10:00,87.46,87.47,87.42,87.45,29500.0,73.6372,73.6456,73.6035,73.6288,29500.0
2010-11-18 14:15:00,87.46,87.5,87.4,87.46,18300.0,73.6372,73.6709,73.5867,73.6372,18300.0
2010-11-18 14:20:00,87.47,87.47,87.36,87.42,22100.0,73.6456,73.6456,73.553,73.6035,22100.0
2010-11-18 14:25:00,87.42,87.46,87.36,87.41,21500.0,73.6035,73.6372,73.553,73.5951,21500.0
2010-11-18 14:30:00,87.43,87.46,87.4,87.41,10200.0,73.612,73.6372,73.5867,73.5951,10200.0
2010-11-18 14:35:00,87.42,87.46,87.35,87.42,26900.0,73.6035,73.6372,73.5446,73.6035,26900.0
2010-11-18 14:40:00,87.41,87.41,87.38,87.4,18200.0,73.5951,73.5951,73.5699,73.5867,18200.0
2010-11-18 14:45:00,87.4,87.53,87.4,87.51,25700.0,73.5867,73.6962,73.5867,73.6793,25700.0
2010-11-18 14:50:00,87.51,87.59,87.49,87.59,23500.0,73.6793,73.7467,73.6625,73.7467,23500.0
2010-11-18 14:55:00,87.59,87.59,87.43,87.48,14500.0,73.7467,73.7467,73.612,73.6541,14500.0
2010-11-18 15:00:00,87.47,87.52,87.43,87.43,21100.0,73.6456,73.6877,73.612,73.612,21100.0
2010-11-18 15:05:00,87.45,87.45,87.39,87.42,29100.0,73.6288,73.6288,73.5783,73.6035,29100.0
2010-11-18 15:10:00,87.42,87.44,87.34,87.4,24800.0,73.6035,73.6204,73.5362,73.5867,24800.0
2010-11-18 15:15:00,87.39,87.4,87.31,87.38,15600.0,73.5783,73.5867,73.5109,73.5699,15600.0
2010-11-18 15:20:00,87.37,87.38,87.24,87.29,29900.0,73.5614,73.5699,73.452,73.4941,29900.0
2010-11-18 15:25:00,87.29,87.38,87.24,87.37,27800.0,73.4941,73.5699,73.452,73.5614,27800.0
2010-11-18 15:30:00,87.36,87.37,87.17,87.17,33300.0,73.553,73.5614,73.393,73.393,33300.0
2010-11-18 15:35:00,87.16,87.17,86.92,86.93,69900.0,73.3846,73.393,73.1826,73.191,69900.0
2010-11-18 15:40:00,86.94,87.04,86.86,87.0,40300.0,73.1994,73.2836,73.132,73.2499,40300.0
2010-11-18 15:45:00,87.0,87.05,86.93,86.97,52600.0,73.2499,73.292,73.191,73.2247,52600.0
2010-11-18 15:50:00,86.97,87.04,86.91,86.98,52100.0,73.2247,73.2836,73.1741,73.2331,52100.0
2010-11-18 15:55:00,86.99,87.08,86.96,87.08,83700.0,73.2415,73.3173,73.2162,73.3173,83700.0
2010-11-19 09:30:00,87.35,87.97,87.13,87.65,281500.0,73.5446,74.0666,73.3594,73.7972,281500.0
2010-11-19 09:35:00,87.65,87.78,87.33,87.33,22800.0,73.7972,73.9066,73.5278,73.5278,22800.0
2010-11-19 09:40:00,87.35,87.48,87.2,87.37,22100.0,73.5446,73.6541,73.4183,73.5614,22100.0
2010-11-19 09:45:00,87.31,87.41,87.23,87.32,32200.0,73.5109,73.5951,73.4436,73.5193,32200.0
2010-11-19 09:50:00,87.29,87.44,87.23,87.35,21800.0,73.4941,73.6204,73.4436,73.5446,21800.0
2010-11-19 09:55:00,87.34,87.54,87.34,87.47,14000.0,73.5362,73.7046,73.5362,73.6456,14000.0
2010-11-19 10:00:00,87.47,87.51,87.3,87.41,18600.0,73.6456,73.6793,73.5025,73.5951,18600.0
2010-11-19 10:05:00,87.43,87.43,87.13,87.23,17800.0,73.612,73.612,73.3594,73.4436,17800.0
2010-11-19 10:10:00,87.22,87.34,87.13,87.33,14100.0,73.4351,73.5362,73.3594,73.5278,14100.0
2010-11-19 10:15:00,87.3,87.34,87.15,87.15,12100.0,73.5025,73.5362,73.3762,73.3762,12100.0
2010-11-19 10:20:00,87.14,87.3,87.1,87.15,14500.0,73.3678,73.5025,73.3341,73.3762,14500.0
2010-11-19 10:25:00,87.1,87.18,87.03,87.11,10100.0,73.3341,73.4015,73.2752,73.3425,10100.0
2010-11-19 10:30:00,87.11,87.11,86.93,87.06,11500.0,73.3425,73.3425,73.191,73.3004,11500.0
2010-11-19 10:35:00,87.05,87.3,87.05,87.3,8400.0,73.292,73.5025,73.292,73.5025,8400.0
2010-11-19 10:40:00,87.29,87.64,87.26,87.57,19900.0,73.4941,73.7888,73.4688,73.7298,19900.0
2010-11-19 10:45:00,87.56,87.63,87.52,87.57,8500.0,73.7214,73.7803,73.6877,73.7298,8500.0
2010-11-19 10:50:00,87.58,87.63,87.54,87.59,7500.0,73.7383,73.7803,73.7046,73.7467,7500.0
2010-11-19 10:55:00,87.57,87.6,87.49,87.49,9800.0,73.7298,73.7551,73.6625,73.6625,9800.0
2010-11-19 11:00:00,87.49,87.68,87.47,87.64,7900.0,73.6625,73.8224,73.6456,73.7888,7900.0
2010-11-19 11:05:00,87.61,87.69,87.54,87.68,11200.0,73.7635,73.8309,73.7046,73.8224,11200.0
2010-11-19 11:10:00,87.71,87.71,87.47,87.55,8800.0,73.8477,73.8477,73.6456,73.713,8800.0
2010-11-19 11:15:00,87.55,87.59,87.49,87.53,14300.0,73.713,73.7467,73.6625,73.6962,14300.0
2010-11-19 11:20:00,87.53,87.59,87.48,87.54,5300.0,73.6962,73.7467,73.6541,73.7046,5300.0
2010-11-19 11:25:00,87.5,87.63,87.5,87.55,22100.0,73.6709,73.7803,73.6709,73.713,22100.0
2010-11-19 11:30:00,87.52,87.59,87.46,87.5,13800.0,73.6877,73.7467,73.6372,73.6709,13800.0
2010-11-19 11:35:00,87.5,87.5,87.39,87.42,6200.0,73.6709,73.6709,73.5783,73.6035,6200.0
2010-11-19 11:40:00,87.41,87.54,87.4,87.51,7500.0,73.5951,73.7046,73.5867,73.6793,7500.0
2010-11-19 11:45:00,87.49,87.52,87.39,87.43,5900.0,73.6625,73.6877,73.5783,73.612,5900.0
2010-11-19 11:50:00,87.41,87.43,87.37,87.42,4700.0,73.5951,73.612,73.5614,73.6035,4700.0
2010-11-19 11:55:00,87.41,87.41,87.27,87.29,3300.0,73.5951,73.5951,73.4772,73.4941,3300.0
2010-11-19 12:00:00,87.29,87.3,87.22,87.22,4600.0,73.4941,73.5025,73.4351,73.4351,4600.0
2010-11-19 12:05:00,87.23,87.35,87.19,87.35,24500.0,73.4436,73.5446,73.4099,73.5446,24500.0
2010-11-19 12:10:00,87.32,87.35,87.27,87.31,7100.0,73.5193,73.5446,73.4772,73.5109,7100.0
2010-11-19 12:15:00,87.3,87.3,87.22,87.27,4500.0,73.5025,73.5025,73.4351,73.4772,4500.0
2010-11-19 12:20:00,87.3,87.33,87.22,87.22,6200.0,73.5025,73.5278,73.4351,73.4351,6200.0
2010-11-19 12:25:00,87.23,87.25,87.04,87.04,6900.0,73.4436,73.4604,73.2836,73.2836,6900.0
2010-11-19 12:30:00,87.04,87.13,86.99,87.02,12500.0,73.2836,73.3594,73.2415,73.2668,12500.0
2010-11-19 12:35:00,87.02,87.03,86.97,86.98,6900.0,73.2668,73.2752,73.2247,73.2331,6900.0
2010-11-19 12:40:00,87.01,87.17,86.99,87.16,7200.0,73.2583,73.393,73.2415,73.3846,7200.0
2010-11-19 12:45:00,87.13,87.13,87.05,87.06,7700.0,73.3594,73.3594,73.292,73.3004,7700.0
2010-11-19 12:50:00,87.07,87.07,87.02,87.06,20100.0,73.3089,73.3089,73.2668,73.3004,20100.0
2010-11-19 12:55:00,87.09,87.18,87.04,87.18,7400.0,73.3257,73.4015,73.2836,73.4015,7400.0
2010-11-19 13:00:00,87.18,87.28,87.12,87.22,15800.0,73.4015,73.4857,73.351,73.4351,15800.0
2010-11-19 13:05:00,87.2,87.24,87.16,87.17,4100.0,73.4183,73.452,73.3846,73.393,4100.0
2010-11-19 13:10:00,87.16,87.2,87.15,87.19,8400.0,73.3846,73.4183,73.3762,73.4099,8400.0
2010-11-19 13:15:00,87.17,87.19,87.15,87.17,8100.0,73.393,73.4099,73.3762,73.393,8100.0
2010-11-19 13:20:00,87.18,87.19,87.07,87.12,6600.0,73.4015,73.4099,73.3089,73.351,6600.0
2010-11-19 13:25:00,87.11,87.12,87.08,87.1,7900.0,73.3425,73.351,73.3173,73.3341,7900.0
2010-11-19 13:30:00,87.1,87.17,87.1,87.13,7200.0,73.3341,73.393,73.3341,73.3594,7200.0
2010-11-19 13:35:00,87.12,87.12,87.02,87.02,19500.0,73.351,73.351,73.2668,73.2668,19500.0
2010-11-19 13:40:00,87.03,87.04,87.0,87.0,8200.0,73.2752,73.2836,73.2499,73.2499,8200.0
2010-11-19 13:45:00,87.02,87.03,86.96,86.97,11700.0,73.2668,73.2752,73.2162,73.2247,11700.0
2010-11-19 13:50:00,86.97,86.99,86.95,86.95,13700.0,73.2247,73.2415,73.2078,73.2078,13700.0
2010-11-19 13:55:00,86.96,86.96,86.87,86.92,28100.0,73.2162,73.2162,73.1405,73.1826,28100.0
2010-11-19 14:00:00,86.91,86.98,86.84,86.96,42900.0,73.1741,73.2331,73.1152,73.2162,42900.0
2010-11-19 14:05:00,86.97,87.0,86.96,86.97,18200.0,73.2247,73.2499,73.2162,73.2247,18200.0
2010-11-19 14:10:00,86.98,87.0,86.95,86.99,27500.0,73.2331,73.2499,73.2078,73.2415,27500.0
2010-11-19 14:15:00,87.0,87.02,86.91,86.93,25500.0,73.2499,73.2668,73.1741,73.191,25500.0
2010-11-19 14:20:00,86.91,86.91,86.83,86.84,20100.0,73.1741,73.1741,73.1068,73.1152,20100.0
2010-11-19 14:25:00,86.84,86.84,86.72,86.76,33600.0,73.1152,73.1152,73.0142,73.0478,33600.0
2010-11-19 14:30:00,86.76,86.79,86.71,86.72,25700.0,73.0478,73.0731,73.0058,73.0142,25700.0
2010-11-19 14:35:00,86.72,86.73,86.69,86.71,26900.0,73.0142,73.0226,72.9889,73.0058,26900.0
2010-11-19 14:40:00,86.71,86.78,86.7,86.76,16800.0,73.0058,73.0647,72.9973,73.0478,16800.0
2010-11-19 14:45:00,86.77,86.77,86.69,86.69,30400.0,73.0563,73.0563,72.9889,72.9889,30400.0
2010-11-19 14:50:00,86.7,86.7,86.65,86.68,13800.0,72.9973,72.9973,72.9552,72.9805,13800.0
2010-11-19 14:55:00,86.68,86.72,86.6,86.67,48800.0,72.9805,73.0142,72.9131,72.9721,48800.0
2010-11-19 15:00:00,86.68,86.8,86.68,86.79,21900.0,72.9805,73.0815,72.9805,73.0731,21900.0
2010-11-19 15:05:00,86.79,86.82,86.75,86.75,15900.0,73.0731,73.0984,73.0394,73.0394,15900.0
2010-11-19 15:10:00,86.75,86.77,86.64,86.68,11700.0,73.0394,73.0563,72.9468,72.9805,11700.0
2010-11-19 15:15:00,86.68,86.81,86.68,86.79,13200.0,72.9805,73.0899,72.9805,73.0731,13200.0
2010-11-19 15:20:00,86.79,86.79,86.72,86.72,21700.0,73.0731,73.0731,73.0142,73.0142,21700.0
2010-11-19 15:25:00,86.72,86.74,86.61,86.61,22900.0,73.0142,73.031,72.9216,72.9216,22900.0
2010-11-19 15:30:00,86.61,86.71,86.55,86.7,41200.0,72.9216,73.0058,72.871,72.9973,41200.0
2010-11-19 15:35:00,86.69,86.75,86.69,86.7,30200.0,72.9889,73.0394,72.9889,72.9973,30200.0
2010-11-19 15:40:00,86.7,86.71,86.59,86.6,47700.0,72.9973,73.0058,72.9047,72.9131,47700.0
2010-11-19 15:45:00,86.6,86.72,86.6,86.66,79900.0,72.9131,73.0142,72.9131,72.9637,79900.0
2010-11-19 15:50:00,86.66,86.73,86.66,86.7,50100.0,72.9637,73.0226,72.9637,72.9973,50100.0
2010-11-19 15:55:00,86.69,86.84,86.69,86.78,116500.0,72.9889,73.1152,72.9889,73.0647,116500.0
2010-11-22 09:30:00,86.5,86.98,86.49,86.54,45200.0,72.8289,73.2331,72.8205,72.8626,45200.0
2010-11-22 09:35:00,86.54,86.75,86.38,86.72,47300.0,72.8626,73.0394,72.7279,73.0142,47300.0
2010-11-22 09:40:00,86.74,86.97,86.56,86.81,20900.0,73.031,73.2247,72.8795,73.0899,20900.0
2010-11-22 09:45:00,86.83,87.11,86.78,87.05,44800.0,73.1068,73.3425,73.0647,73.292,44800.0
2010-11-22 09:50:00,87.02,87.1,86.94,87.09,21400.0,73.2668,73.3341,73.1994,73.3257,21400.0
2010-11-22 09:55:00,87.14,87.34,87.14,87.24,18500.0,73.3678,73.5362,73.3678,73.452,18500.0
2010-11-22 10:00:00,87.25,87.26,86.88,86.97,55100.0,73.4604,73.4688,73.1489,73.2247,55100.0
2010-11-22 10:05:00,86.97,87.16,86.96,87.11,7500.0,73.2247,73.3846,73.2162,73.3425,7500.0
2010-11-22 10:10:00,87.12,87.19,87.05,87.16,11700.0,73.351,73.4099,73.292,73.3846,11700.0
2010-11-22 10:15:00,87.2,87.28,87.08,87.22,29600.0,73.4183,73.4857,73.3173,73.4351,29600.0
2010-11-22 10:20:00,87.24,87.29,87.09,87.19,34800.0,73.452,73.4941,73.3257,73.4099,34800.0
2010-11-22 10:25:00,87.18,87.18,87.0,87.03,20600.0,73.4015,73.4015,73.2499,73.2752,20600.0
2010-11-22 10:30:00,87.0,87.02,86.62,86.8,58700.0,73.2499,73.2668,72.93,73.0815,58700.0
2010-11-22 10:35:00,86.8,86.85,86.68,86.82,27600.0,73.0815,73.1236,72.9805,73.0984,27600.0
2010-11-22 10:40:00,86.82,86.88,86.74,86.79,19700.0,73.0984,73.1489,73.031,73.0731,19700.0
2010-11-22 10:45:00,86.82,86.82,86.5,86.54,32300.0,73.0984,73.0984,72.8289,72.8626,32300.0
2010-11-22 10:50:00,86.54,86.82,86.51,86.82,17500.0,72.8626,73.0984,72.8374,73.0984,17500.0
2010-11-22 10:55:00,86.8,86.82,86.72,86.74,25900.0,73.0815,73.0984,73.0142,73.031,25900.0
2010-11-22 11:00:00,86.71,86.73,86.5,86.56,12500.0,73.0058,73.0226,72.8289,72.8795,12500.0
2010-11-22 11:05:00,86.53,86.87,86.53,86.86,22800.0,72.8542,73.1405,72.8542,73.132,22800.0
2010-11-22 11:10:00,86.86,86.9,86.73,86.84,16400.0,73.132,73.1657,73.0226,73.1152,16400.0
2010-11-22 11:15:00,86.84,86.98,86.79,86.92,8000.0,73.1152,73.2331,73.0731,73.1826,8000.0
2010-11-22 11:20:00,86.92,86.94,86.79,86.79,3800.0,73.1826,73.1994,73.0731,73.0731,3800.0
2010-11-22 11:25:00,86.81,86.83,86.71,86.75,15000.0,73.0899,73.1068,73.0058,73.0394,15000.0
2010-11-22 11:30:00,86.77,86.83,86.72,86.74,8600.0,73.0563,73.1068,73.0142,73.031,8600.0
2010-11-22 11:35:00,86.73,86.81,86.65,86.78,6900.0,73.0226,73.0899,72.9552,73.0647,6900.0
2010-11-22 11:40:00,86.81,86.82,86.73,86.78,5400.0,73.0899,73.0984,73.0226,73.0647,5400.0
2010-11-22 11:45:00,86.76,86.83,86.65,86.83,18700.0,73.0478,73.1068,72.9552,73.1068,18700.0
2010-11-22 11:50:00,86.82,86.92,86.82,86.92,18600.0,73.0984,73.1826,73.0984,73.1826,18600.0
2010-11-22 11:55:00,86.9,86.97,86.86,86.9,30500.0,73.1657,73.2247,73.132,73.1657,30500.0
2010-11-22 12:00:00,86.88,86.9,86.53,86.57,35000.0,73.1489,73.1657,72.8542,72.8879,35000.0
2010-11-22 12:05:00,86.56,86.58,86.42,86.46,29300.0,72.8795,72.8963,72.7616,72.7953,29300.0
2010-11-22 12:10:00,86.45,86.54,86.42,86.46,10300.0,72.7868,72.8626,72.7616,72.7953,10300.0
2010-11-22 12:15:00,86.49,86.5,86.42,86.5,23200.0,72.8205,72.8289,72.7616,72.8289,23200.0
2010-11-22 12:20:00,86.5,86.54,86.29,86.31,25400.0,72.8289,72.8626,72.6521,72.669,25400.0
2010-11-22 12:25:00,86.32,86.33,85.93,85.98,61100.0,72.6774,72.6858,72.349,72.3911,61100.0
2010-11-22 12:30:00,85.97,85.99,85.88,85.98,18300.0,72.3827,72.3995,72.3069,72.3911,18300.0
2010-11-22 12:35:00,85.99,86.1,85.96,86.05,11900.0,72.3995,72.4922,72.3743,72.4501,11900.0
2010-11-22 12:40:00,86.05,86.1,86.01,86.06,9500.0,72.4501,72.4922,72.4164,72.4585,9500.0
2010-11-22 12:45:00,86.03,86.07,85.93,86.07,20000.0,72.4332,72.4669,72.349,72.4669,20000.0
2010-11-22 12:50:00,86.08,86.31,86.08,86.27,9200.0,72.4753,72.669,72.4753,72.6353,9200.0
2010-11-22 12:55:00,86.28,86.31,86.24,86.26,1800.0,72.6437,72.669,72.61,72.6269,1800.0
2010-11-22 13:00:00,86.25,86.25,86.18,86.22,7300.0,72.6185,72.6185,72.5595,72.5932,7300.0
2010-11-22 13:05:00,86.23,86.31,86.21,86.27,9800.0,72.6016,72.669,72.5848,72.6353,9800.0
2010-11-22 13:10:00,86.3,86.4,86.27,86.29,7900.0,72.6606,72.7447,72.6353,72.6521,7900.0
2010-11-22 13:15:00,86.31,86.33,86.24,86.32,9500.0,72.669,72.6858,72.61,72.6774,9500.0
2010-11-22 13:20:00,86.33,86.37,86.27,86.32,8500.0,72.6858,72.7195,72.6353,72.6774,8500.0
2010-11-22 13:25:00,86.32,86.5,86.31,86.5,5000.0,72.6774,72.8289,72.669,72.8289,5000.0
2010-11-22 13:30:00,86.51,86.64,86.5,86.64,11900.0,72.8374,72.9468,72.8289,72.9468,11900.0
2010-11-22 13:35:00,86.66,86.71,86.59,86.62,11200.0,72.9637,73.0058,72.9047,72.93,11200.0
2010-11-22 13:40:00,86.64,86.76,86.64,86.65,24000.0,72.9468,73.0478,72.9468,72.9552,24000.0
2010-11-22 13:45:00,86.64,86.69,86.64,86.66,18400.0,72.9468,72.9889,72.9468,72.9637,18400.0
2010-11-22 13:50:00,86.67,86.87,86.67,86.83,39500.0,72.9721,73.1405,72.9721,73.1068,39500.0
2010-11-22 13:55:00,86.83,86.91,86.82,86.86,25500.0,73.1068,73.1741,73.0984,73.132,25500.0
2010-11-22 14:00:00,86.86,87.05,86.86,87.04,37300.0,73.132,73.292,73.132,73.2836,37300.0
2010-11-22 14:05:00,87.0,87.01,86.94,86.98,28200.0,73.2499,73.2583,73.1994,73.2331,28200.0
2010-11-22 14:10:00,86.96,87.14,86.96,87.1,39400.0,73.2162,73.3678,73.2162,73.3341,39400.0
2010-11-22 14:15:00,87.09,87.15,87.06,87.08,24200.0,73.3257,73.3762,73.3004,73.3173,24200.0
2010-11-22 14:20:00,87.08,87.17,87.07,87.17,26700.0,73.3173,73.393,73.3089,73.393,26700.0
2010-11-22 14:25:00,87.16,87.17,86.97,86.97,22900.0,73.3846,73.393,73.2247,73.2247,22900.0
2010-11-22 14:30:00,86.97,87.04,86.94,87.04,20300.0,73.2247,73.2836,73.1994,73.2836,20300.0
2010-11-22 14:35:00,87.06,87.19,87.04,87.19,26800.0,73.3004,73.4099,73.2836,73.4099,26800.0
2010-11-22 14:40:00,87.18,87.25,87.14,87.21,30300.0,73.4015,73.4604,73.3678,73.4267,30300.0
2010-11-22 14:45:00,87.2,87.31,87.2,87.25,62300.0,73.4183,73.5109,73.4183,73.4604,62300.0
2010-11-22 14:50:00,87.26,87.3,87.21,87.21,26400.0,73.4688,73.5025,73.4267,73.4267,26400.0
2010-11-22 14:55:00,87.19,87.21,87.14,87.15,27600.0,73.4099,73.4267,73.3678,73.3762,27600.0
2010-11-22 15:00:00,87.19,87.21,87.1,87.14,39600.0,73.4099,73.4267,73.3341,73.3678,39600.0
2010-11-22 15:05:00,87.14,87.17,87.14,87.17,24200.0,73.3678,73.393,73.3678,73.393,24200.0
2010-11-22 15:10:00,87.17,87.17,87.1,87.1,23000.0,73.393,73.393,73.3341,73.3341,23000.0
2010-11-22 15:15:00,87.1,87.18,87.09,87.17,26900.0,73.3341,73.4015,73.3257,73.393,26900.0
2010-11-22 15:20:00,87.15,87.32,87.15,87.31,33200.0,73.3762,73.5193,73.3762,73.5109,33200.0
2010-11-22 15:25:00,87.3,87.31,87.09,87.17,32800.0,73.5025,73.5109,73.3257,73.393,32800.0
2010-11-22 15:30:00,87.17,87.21,87.09,87.19,33800.0,73.393,73.4267,73.3257,73.4099,33800.0
2010-11-22 15:35:00,87.18,87.33,87.13,87.32,38700.0,73.4015,73.5278,73.3594,73.5193,38700.0
2010-11-22 15:40:00,87.34,87.49,87.33,87.49,48800.0,73.5362,73.6625,73.5278,73.6625,48800.0
2010-11-22 15:45:00,87.47,87.48,87.34,87.45,39000.0,73.6456,73.6541,73.5362,73.6288,39000.0
2010-11-22 15:50:00,87.46,87.5,87.35,87.35,64700.0,73.6372,73.6709,73.5446,73.5446,64700.0
2010-11-22 15:55:00,87.35,87.41,87.33,87.38,88700.0,73.5446,73.5951,73.5278,73.5699,88700.0
2010-11-23 09:30:00,86.32,86.47,86.11,86.37,32800.0,72.6774,72.8037,72.5006,72.7195,32800.0
2010-11-23 09:35:00,86.35,86.37,86.15,86.29,20900.0,72.7026,72.7195,72.5343,72.6521,20900.0
2010-11-23 09:40:00,86.25,86.3,86.05,86.25,32500.0,72.6185,72.6606,72.4501,72.6185,32500.0
2010-11-23 09:45:00,86.22,86.27,86.1,86.25,25300.0,72.5932,72.6353,72.4922,72.6185,25300.0
2010-11-23 09:50:00,86.23,86.25,86.09,86.1,23300.0,72.6016,72.6185,72.4837,72.4922,23300.0
2010-11-23 09:55:00,86.15,86.26,85.9,86.02,22500.0,72.5343,72.6269,72.3238,72.4248,22500.0
2010-11-23 10:00:00,85.95,86.4,85.95,86.39,34300.0,72.3659,72.7447,72.3659,72.7363,34300.0
2010-11-23 10:05:00,86.39,86.64,86.26,86.64,69500.0,72.7363,72.9468,72.6269,72.9468,69500.0
2010-11-23 10:10:00,86.64,86.64,86.25,86.38,23100.0,72.9468,72.9468,72.6185,72.7279,23100.0
2010-11-23 10:15:00,86.38,86.86,86.37,86.68,21600.0,72.7279,73.132,72.7195,72.9805,21600.0
2010-11-23 10:20:00,86.7,86.79,86.58,86.77,43000.0,72.9973,73.0731,72.8963,73.0563,43000.0
2010-11-23 10:25:00,86.74,86.81,86.53,86.57,16700.0,73.031,73.0899,72.8542,72.8879,16700.0
2010-11-23 10:30:00,86.58,86.83,86.57,86.67,22100.0,72.8963,73.1068,72.8879,72.9721,22100.0
2010-11-23 10:35:00,86.67,86.9,86.65,86.79,14100.0,72.9721,73.1657,72.9552,73.0731,14100.0
2010-11-23 10:40:00,86.79,86.87,86.69,86.69,8100.0,73.0731,73.1405,72.9889,72.9889,8100.0
2010-11-23 10:45:00,86.7,86.79,86.46,86.57,33900.0,72.9973,73.0731,72.7953,72.8879,33900.0
2010-11-23 10:50:00,86.61,86.69,86.54,86.57,14900.0,72.9216,72.9889,72.8626,72.8879,14900.0
2010-11-23 10:55:00,86.57,86.8,86.54,86.8,8900.0,72.8879,73.0815,72.8626,73.0815,8900.0
2010-11-23 11:00:00,86.77,86.84,86.59,86.59,19300.0,73.0563,73.1152,72.9047,72.9047,19300.0
2010-11-23 11:05:00,86.61,86.73,86.5,86.54,20000.0,72.9216,73.0226,72.8289,72.8626,20000.0
2010-11-23 11:10:00,86.54,86.54,86.25,86.3,12800.0,72.8626,72.8626,72.6185,72.6606,12800.0
2010-11-23 11:15:00,86.25,86.35,86.19,86.25,11200.0,72.6185,72.7026,72.5679,72.6185,11200.0
2010-11-23 11:20:00,86.27,86.3,86.12,86.2,13900.0,72.6353,72.6606,72.509,72.5764,13900.0
2010-11-23 11:25:00,86.17,86.23,85.97,85.98,8800.0,72.5511,72.6016,72.3827,72.3911,8800.0
2010-11-23 11:30:00,85.95,86.03,85.88,85.88,17500.0,72.3659,72.4332,72.3069,72.3069,17500.0
2010-11-23 11:35:00,85.87,86.11,85.83,86.07,9000.0,72.2985,72.5006,72.2648,72.4669,9000.0
2010-11-23 11:40:00,86.08,86.08,85.95,86.01,13100.0,72.4753,72.4753,72.3659,72.4164,13100.0
2010-11-23 11:45:00,86.05,86.05,85.97,86.01,4400.0,72.4501,72.4501,72.3827,72.4164,4400.0
2010-11-23 11:50:00,86.01,86.05,85.93,86.03,11000.0,72.4164,72.4501,72.349,72.4332,11000.0
2010-11-23 11:55:00,86.05,86.18,86.05,86.11,12500.0,72.4501,72.5595,72.4501,72.5006,12500.0
2010-11-23 12:00:00,86.1,86.13,85.98,85.98,2600.0,72.4922,72.5174,72.3911,72.3911,2600.0
2010-11-23 12:05:00,85.98,86.12,85.9,86.12,9900.0,72.3911,72.509,72.3238,72.509,9900.0
2010-11-23 12:10:00,86.13,86.19,86.1,86.18,6700.0,72.5174,72.5679,72.4922,72.5595,6700.0
2010-11-23 12:15:00,86.2,86.2,86.06,86.1,5700.0,72.5764,72.5764,72.4585,72.4922,5700.0
2010-11-23 12:20:00,86.09,86.18,86.08,86.1,10100.0,72.4837,72.5595,72.4753,72.4922,10100.0
2010-11-23 12:25:00,86.07,86.09,86.0,86.09,5600.0,72.4669,72.4837,72.408,72.4837,5600.0
2010-11-23 12:30:00,86.1,86.17,86.03,86.04,7100.0,72.4922,72.5511,72.4332,72.4416,7100.0
2010-11-23 12:35:00,86.03,86.03,85.9,85.94,9700.0,72.4332,72.4332,72.3238,72.3574,9700.0
2010-11-23 12:40:00,85.92,86.01,85.92,85.98,6500.0,72.3406,72.4164,72.3406,72.3911,6500.0
2010-11-23 12:45:00,86.0,86.07,86.0,86.03,5200.0,72.408,72.4669,72.408,72.4332,5200.0
2010-11-23 12:50:00,86.02,86.2,86.02,86.2,8400.0,72.4248,72.5764,72.4248,72.5764,8400.0
2010-11-23 12:55:00,86.21,86.21,86.11,86.15,7300.0,72.5848,72.5848,72.5006,72.5343,7300.0
2010-11-23 13:00:00,86.15,86.19,86.07,86.07,7200.0,72.5343,72.5679,72.4669,72.4669,7200.0
2010-11-23 13:05:00,86.07,86.17,86.01,86.02,6100.0,72.4669,72.5511,72.4164,72.4248,6100.0
2010-11-23 13:10:00,86.02,86.07,86.01,86.05,6200.0,72.4248,72.4669,72.4164,72.4501,6200.0
2010-11-23 13:15:00,86.01,86.09,86.0,86.01,7000.0,72.4164,72.4837,72.408,72.4164,7000.0
2010-11-23 13:20:00,86.0,86.11,85.98,86.1,5900.0,72.408,72.5006,72.3911,72.4922,5900.0
2010-11-23 13:25:00,86.11,86.28,86.11,86.28,12100.0,72.5006,72.6437,72.5006,72.6437,12100.0
2010-11-23 13:30:00,86.3,86.38,86.21,86.27,9400.0,72.6606,72.7279,72.5848,72.6353,9400.0
2010-11-23 13:35:00,86.28,86.35,86.28,86.33,22600.0,72.6437,72.7026,72.6437,72.6858,22600.0
2010-11-23 13:40:00,86.33,86.36,86.3,86.34,12900.0,72.6858,72.7111,72.6606,72.6942,12900.0
2010-11-23 13:45:00,86.34,86.36,86.15,86.15,19500.0,72.6942,72.7111,72.5343,72.5343,19500.0
2010-11-23 13:50:00,86.17,86.19,86.11,86.13,7100.0,72.5511,72.5679,72.5006,72.5174,7100.0
2010-11-23 13:55:00,86.12,86.14,86.04,86.07,10100.0,72.509,72.5258,72.4416,72.4669,10100.0
2010-11-23 14:00:00,86.09,86.27,86.04,86.21,32500.0,72.4837,72.6353,72.4416,72.5848,32500.0
2010-11-23 14:05:00,86.21,86.31,86.21,86.29,9700.0,72.5848,72.669,72.5848,72.6521,9700.0
2010-11-23 14:10:00,86.27,86.4,86.18,86.4,18200.0,72.6353,72.7447,72.5595,72.7447,18200.0
2010-11-23 14:15:00,86.4,86.4,86.2,86.29,14500.0,72.7447,72.7447,72.5764,72.6521,14500.0
2010-11-23 14:20:00,86.29,86.29,86.15,86.18,14900.0,72.6521,72.6521,72.5343,72.5595,14900.0
2010-11-23 14:25:00,86.18,86.22,86.11,86.19,17600.0,72.5595,72.5932,72.5006,72.5679,17600.0
2010-11-23 14:30:00,86.18,86.18,86.06,86.16,7200.0,72.5595,72.5595,72.4585,72.5427,7200.0
2010-11-23 14:35:00,86.15,86.2,86.02,86.05,10700.0,72.5343,72.5764,72.4248,72.4501,10700.0
2010-11-23 14:40:00,86.05,86.07,85.95,86.06,28900.0,72.4501,72.4669,72.3659,72.4585,28900.0
2010-11-23 14:45:00,86.06,86.07,85.96,86.05,16000.0,72.4585,72.4669,72.3743,72.4501,16000.0
2010-11-23 14:50:00,86.03,86.15,85.96,86.0,47100.0,72.4332,72.5343,72.3743,72.408,47100.0
2010-11-23 14:55:00,86.0,86.0,85.92,85.93,16600.0,72.408,72.408,72.3406,72.349,16600.0
2010-11-23 15:00:00,85.92,85.97,85.82,85.84,35600.0,72.3406,72.3827,72.2564,72.2733,35600.0
2010-11-23 15:05:00,85.88,86.1,85.88,86.02,10300.0,72.3069,72.4922,72.3069,72.4248,10300.0
2010-11-23 15:10:00,85.99,86.07,85.81,86.07,17900.0,72.3995,72.4669,72.248,72.4669,17900.0
2010-11-23 15:15:00,86.09,86.09,85.95,85.98,13900.0,72.4837,72.4837,72.3659,72.3911,13900.0
2010-11-23 15:20:00,85.98,86.01,85.92,85.99,12600.0,72.3911,72.4164,72.3406,72.3995,12600.0
2010-11-23 15:25:00,86.01,86.16,86.0,86.16,11900.0,72.4164,72.5427,72.408,72.5427,11900.0
2010-11-23 15:30:00,86.15,86.28,86.13,86.15,22100.0,72.5343,72.6437,72.5174,72.5343,22100.0
2010-11-23 15:35:00,86.13,86.19,86.05,86.18,16200.0,72.5174,72.5679,72.4501,72.5595,16200.0
2010-11-23 15:40:00,86.18,86.27,86.13,86.25,32100.0,72.5595,72.6353,72.5174,72.6185,32100.0
2010-11-23 15:45:00,86.24,86.27,86.14,86.16,47900.0,72.61,72.6353,72.5258,72.5427,47900.0
2010-11-23 15:50:00,86.16,86.16,86.09,86.11,57600.0,72.5427,72.5427,72.4837,72.5006,57600.0
2010-11-23 15:55:00,86.11,86.33,86.11,86.18,80300.0,72.5006,72.6858,72.5006,72.5595,80300.0
2010-11-24 09:30:00,86.8,87.4,86.59,87.35,64000.0,73.0815,73.5867,72.9047,73.5446,64000.0
2010-11-24 09:35:00,87.34,87.34,86.97,87.04,23100.0,73.5362,73.5362,73.2247,73.2836,23100.0
2010-11-24 09:40:00,87.1,87.14,87.0,87.08,19700.0,73.3341,73.3678,73.2499,73.3173,19700.0
2010-11-24 09:45:00,87.14,87.3,87.02,87.29,37700.0,73.3678,73.5025,73.2668,73.4941,37700.0
2010-11-24 09:50:00,87.27,87.54,87.27,87.45,20700.0,73.4772,73.7046,73.4772,73.6288,20700.0
2010-11-24 09:55:00,87.52,87.55,87.42,87.47,25400.0,73.6877,73.713,73.6035,73.6456,25400.0
2010-11-24 10:00:00,87.41,87.45,87.15,87.18,27900.0,73.5951,73.6288,73.3762,73.4015,27900.0
2010-11-24 10:05:00,87.18,87.32,87.13,87.32,10900.0,73.4015,73.5193,73.3594,73.5193,10900.0
2010-11-24 10:10:00,87.35,87.45,87.28,87.42,20200.0,73.5446,73.6288,73.4857,73.6035,20200.0
2010-11-24 10:15:00,87.45,87.67,87.41,87.53,58300.0,73.6288,73.814,73.5951,73.6962,58300.0
2010-11-24 10:20:00,87.54,87.71,87.53,87.7,32200.0,73.7046,73.8477,73.6962,73.8393,32200.0
2010-11-24 10:25:00,87.75,87.92,87.75,87.79,21100.0,73.8814,74.0245,73.8814,73.9151,21100.0
2010-11-24 10:30:00,87.79,87.82,87.7,87.74,29800.0,73.9151,73.9403,73.8393,73.873,29800.0
2010-11-24 10:35:00,87.71,87.87,87.65,87.87,12900.0,73.8477,73.9824,73.7972,73.9824,12900.0
2010-11-24 10:40:00,87.88,87.99,87.87,87.91,22700.0,73.9908,74.0835,73.9824,74.0161,22700.0
2010-11-24 10:45:00,87.92,87.97,87.9,87.93,22800.0,74.0245,74.0666,74.0077,74.0329,22800.0
2010-11-24 10:50:00,87.9,87.95,87.88,87.95,18400.0,74.0077,74.0498,73.9908,74.0498,18400.0
2010-11-24 10:55:00,87.96,87.96,87.84,87.9,16700.0,74.0582,74.0582,73.9572,74.0077,16700.0
2010-11-24 11:00:00,87.89,87.89,87.79,87.87,12000.0,73.9993,73.9993,73.9151,73.9824,12000.0
2010-11-24 11:05:00,87.87,87.93,87.83,87.87,31800.0,73.9824,74.0329,73.9487,73.9824,31800.0
2010-11-24 11:10:00,87.86,87.94,87.85,87.85,11500.0,73.974,74.0414,73.9656,73.9656,11500.0
2010-11-24 11:15:00,87.86,87.94,87.83,87.84,14700.0,73.974,74.0414,73.9487,73.9572,14700.0
2010-11-24 11:20:00,87.83,87.88,87.77,87.85,7900.0,73.9487,73.9908,73.8982,73.9656,7900.0
2010-11-24 11:25:00,87.81,87.94,87.81,87.93,15700.0,73.9319,74.0414,73.9319,74.0329,15700.0
2010-11-24 11:30:00,87.94,88.05,87.93,88.0,58100.0,74.0414,74.134,74.0329,74.0919,58100.0
2010-11-24 11:35:00,87.99,88.06,87.96,88.06,11800.0,74.0835,74.1424,74.0582,74.1424,11800.0
2010-11-24 11:40:00,88.04,88.05,87.99,87.99,8100.0,74.1255,74.134,74.0835,74.0835,8100.0
2010-11-24 11:45:00,88.0,88.0,87.86,87.86,15400.0,74.0919,74.0919,73.974,73.974,15400.0
2010-11-24 11:50:00,87.86,87.97,87.86,87.97,10500.0,73.974,74.0666,73.974,74.0666,10500.0
2010-11-24 11:55:00,87.97,88.02,87.97,88.01,6900.0,74.0666,74.1087,74.0666,74.1003,6900.0
2010-11-24 12:00:00,88.02,88.08,87.99,88.06,11900.0,74.1087,74.1592,74.0835,74.1424,11900.0
2010-11-24 12:05:00,88.05,88.08,88.04,88.04,3700.0,74.134,74.1592,74.1255,74.1255,3700.0
2010-11-24 12:10:00,88.05,88.07,88.04,88.07,4800.0,74.134,74.1508,74.1255,74.1508,4800.0
2010-11-24 12:15:00,88.08,88.23,88.07,88.23,42300.0,74.1592,74.2855,74.1508,74.2855,42300.0
2010-11-24 12:20:00,88.22,88.27,88.21,88.26,20700.0,74.2771,74.3192,74.2687,74.3108,20700.0
2010-11-24 12:25:00,88.25,88.34,88.22,88.31,10300.0,74.3024,74.3781,74.2771,74.3529,10300.0
2010-11-24 12:30:00,88.33,88.38,88.25,88.31,14200.0,74.3697,74.4118,74.3024,74.3529,14200.0
2010-11-24 12:35:00,88.32,88.43,88.32,88.39,28600.0,74.3613,74.4539,74.3613,74.4202,28600.0
2010-11-24 12:40:00,88.37,88.42,88.36,88.38,18100.0,74.4034,74.4455,74.395,74.4118,18100.0
2010-11-24 12:45:00,88.38,88.39,88.34,88.35,14400.0,74.4118,74.4202,74.3781,74.3866,14400.0
2010-11-24 12:50:00,88.35,88.41,88.34,88.39,17400.0,74.3866,74.4371,74.3781,74.4202,17400.0
2010-11-24 12:55:00,88.4,88.45,88.39,88.44,8200.0,74.4287,74.4707,74.4202,74.4623,8200.0
2010-11-24 13:00:00,88.41,88.41,88.29,88.32,12800.0,74.4371,74.4371,74.336,74.3613,12800.0
2010-11-24 13:05:00,88.32,88.41,88.29,88.39,24200.0,74.3613,74.4371,74.336,74.4202,24200.0
2010-11-24 13:10:00,88.41,88.43,88.38,88.42,5900.0,74.4371,74.4539,74.4118,74.4455,5900.0
2010-11-24 13:15:00,88.41,88.5,88.41,88.47,12100.0,74.4371,74.5128,74.4371,74.4876,12100.0
2010-11-24 13:20:00,88.47,88.6,88.47,88.52,16500.0,74.4876,74.597,74.4876,74.5297,16500.0
2010-11-24 13:25:00,88.53,88.55,88.46,88.47,14200.0,74.5381,74.5549,74.4792,74.4876,14200.0
2010-11-24 13:30:00,88.47,88.54,88.46,88.48,12900.0,74.4876,74.5465,74.4792,74.496,12900.0
2010-11-24 13:35:00,88.49,88.5,88.43,88.43,5400.0,74.5044,74.5128,74.4539,74.4539,5400.0
2010-11-24 13:40:00,88.41,88.41,88.31,88.31,8900.0,74.4371,74.4371,74.3529,74.3529,8900.0
2010-11-24 13:45:00,88.31,88.35,88.29,88.32,7700.0,74.3529,74.3866,74.336,74.3613,7700.0
2010-11-24 13:50:00,88.31,88.41,88.31,88.4,6500.0,74.3529,74.4371,74.3529,74.4287,6500.0
2010-11-24 13:55:00,88.38,88.42,88.35,88.37,6900.0,74.4118,74.4455,74.3866,74.4034,6900.0
2010-11-24 14:00:00,88.36,88.36,88.3,88.33,6300.0,74.395,74.395,74.3445,74.3697,6300.0
2010-11-24 14:05:00,88.33,88.33,88.19,88.19,13200.0,74.3697,74.3697,74.2518,74.2518,13200.0
2010-11-24 14:10:00,88.19,88.26,88.19,88.26,49200.0,74.2518,74.3108,74.2518,74.3108,49200.0
2010-11-24 14:15:00,88.27,88.29,88.23,88.29,9700.0,74.3192,74.336,74.2855,74.336,9700.0
2010-11-24 14:20:00,88.29,88.35,88.27,88.32,11000.0,74.336,74.3866,74.3192,74.3613,11000.0
2010-11-24 14:25:00,88.34,88.35,88.25,88.26,7900.0,74.3781,74.3866,74.3024,74.3108,7900.0
2010-11-24 14:30:00,88.26,88.27,88.24,88.25,14500.0,74.3108,74.3192,74.2939,74.3024,14500.0
2010-11-24 14:35:00,88.25,88.32,88.25,88.25,12900.0,74.3024,74.3613,74.3024,74.3024,12900.0
2010-11-24 14:40:00,88.24,88.32,88.23,88.26,19400.0,74.2939,74.3613,74.2855,74.3108,19400.0
2010-11-24 14:45:00,88.26,88.34,88.25,88.34,15700.0,74.3108,74.3781,74.3024,74.3781,15700.0
2010-11-24 14:50:00,88.35,88.4,88.3,88.3,10900.0,74.3866,74.4287,74.3445,74.3445,10900.0
2010-11-24 14:55:00,88.31,88.39,88.31,88.39,10600.0,74.3529,74.4202,74.3529,74.4202,10600.0
2010-11-24 15:00:00,88.35,88.5,88.33,88.5,18200.0,74.3866,74.5128,74.3697,74.5128,18200.0
2010-11-24 15:05:00,88.48,88.5,88.41,88.47,16100.0,74.496,74.5128,74.4371,74.4876,16100.0
2010-11-24 15:10:00,88.49,88.5,88.43,88.43,11200.0,74.5044,74.5128,74.4539,74.4539,11200.0
2010-11-24 15:15:00,88.42,88.45,88.4,88.45,13500.0,74.4455,74.4707,74.4287,74.4707,13500.0
2010-11-24 15:20:00,88.44,88.57,88.44,88.5,23500.0,74.4623,74.5718,74.4623,74.5128,23500.0
2010-11-24 15:25:00,88.49,88.56,88.47,88.54,24700.0,74.5044,74.5634,74.4876,74.5465,24700.0
2010-11-24 15:30:00,88.51,88.55,88.47,88.52,50900.0,74.5213,74.5549,74.4876,74.5297,50900.0
2010-11-24 15:35:00,88.52,88.52,88.44,88.49,39300.0,74.5297,74.5297,74.4623,74.5044,39300.0
2010-11-24 15:40:00,88.48,88.52,88.44,88.5,38200.0,74.496,74.5297,74.4623,74.5128,38200.0
2010-11-24 15:45:00,88.5,88.5,88.36,88.42,96100.0,74.5128,74.5128,74.395,74.4455,96100.0
2010-11-24 15:50:00,88.43,88.5,88.4,88.5,52900.0,74.4539,74.5128,74.4287,74.5128,52900.0
2010-11-24 15:55:00,88.5,88.57,88.44,88.48,112400.0,74.5128,74.5718,74.4623,74.496,112400.0
2010-11-26 09:30:00,87.57,87.96,87.51,87.72,30800.0,73.7298,74.0582,73.6793,73.8561,30800.0
2010-11-26 09:35:00,87.7,87.97,87.52,87.7,38100.0,73.8393,74.0666,73.6877,73.8393,38100.0
2010-11-26 09:40:00,87.67,87.73,87.5,87.5,17800.0,73.814,73.8645,73.6709,73.6709,17800.0
2010-11-26 09:45:00,87.52,87.81,87.5,87.7,13400.0,73.6877,73.9319,73.6709,73.8393,13400.0
2010-11-26 09:50:00,87.7,87.92,87.7,87.76,20400.0,73.8393,74.0245,73.8393,73.8898,20400.0
2010-11-26 09:55:00,87.75,87.77,87.65,87.7,12200.0,73.8814,73.8982,73.7972,73.8393,12200.0
2010-11-26 10:00:00,87.72,87.89,87.57,87.57,22200.0,73.8561,73.9993,73.7298,73.7298,22200.0
2010-11-26 10:05:00,87.59,87.6,87.5,87.54,19700.0,73.7467,73.7551,73.6709,73.7046,19700.0
2010-11-26 10:10:00,87.55,87.86,87.53,87.86,20600.0,73.713,73.974,73.6962,73.974,20600.0
2010-11-26 10:15:00,87.88,87.89,87.64,87.67,9600.0,73.9908,73.9993,73.7888,73.814,9600.0
2010-11-26 10:20:00,87.71,87.76,87.61,87.61,5500.0,73.8477,73.8898,73.7635,73.7635,5500.0
2010-11-26 10:25:00,87.6,87.6,87.51,87.52,8900.0,73.7551,73.7551,73.6793,73.6877,8900.0
2010-11-26 10:30:00,87.52,87.6,87.44,87.59,24000.0,73.6877,73.7551,73.6204,73.7467,24000.0
2010-11-26 10:35:00,87.62,87.7,87.59,87.61,12500.0,73.7719,73.8393,73.7467,73.7635,12500.0
2010-11-26 10:40:00,87.65,87.81,87.64,87.8,12400.0,73.7972,73.9319,73.7888,73.9235,12400.0
2010-11-26 10:45:00,87.81,87.81,87.61,87.72,12500.0,73.9319,73.9319,73.7635,73.8561,12500.0
2010-11-26 10:50:00,87.71,87.71,87.55,87.58,11100.0,73.8477,73.8477,73.713,73.7383,11100.0
2010-11-26 10:55:00,87.57,87.61,87.51,87.55,8400.0,73.7298,73.7635,73.6793,73.713,8400.0
2010-11-26 11:00:00,87.56,87.62,87.52,87.57,8200.0,73.7214,73.7719,73.6877,73.7298,8200.0
2010-11-26 11:05:00,87.58,87.73,87.55,87.73,4900.0,73.7383,73.8645,73.713,73.8645,4900.0
2010-11-26 11:10:00,87.74,87.76,87.6,87.76,6700.0,73.873,73.8898,73.7551,73.8898,6700.0
2010-11-26 11:15:00,87.76,87.84,87.69,87.74,13700.0,73.8898,73.9572,73.8309,73.873,13700.0
2010-11-26 11:20:00,87.73,87.75,87.7,87.73,4000.0,73.8645,73.8814,73.8393,73.8645,4000.0
2010-11-26 11:25:00,87.73,87.73,87.61,87.71,12300.0,73.8645,73.8645,73.7635,73.8477,12300.0
2010-11-26 11:30:00,87.72,87.85,87.72,87.79,16400.0,73.8561,73.9656,73.8561,73.9151,16400.0
2010-11-26 11:35:00,87.78,87.84,87.71,87.74,12900.0,73.9066,73.9572,73.8477,73.873,12900.0
2010-11-26 11:40:00,87.74,87.75,87.61,87.63,5000.0,73.873,73.8814,73.7635,73.7803,5000.0
2010-11-26 11:45:00,87.61,87.76,87.6,87.75,7900.0,73.7635,73.8898,73.7551,73.8814,7900.0
2010-11-26 11:50:00,87.76,87.79,87.72,87.72,7200.0,73.8898,73.9151,73.8561,73.8561,7200.0
2010-11-26 11:55:00,87.71,87.81,87.63,87.77,9200.0,73.8477,73.9319,73.7803,73.8982,9200.0
2010-11-26 12:00:00,87.79,87.79,87.59,87.69,10600.0,73.9151,73.9151,73.7467,73.8309,10600.0
2010-11-26 12:05:00,87.71,87.74,87.62,87.72,11100.0,73.8477,73.873,73.7719,73.8561,11100.0
2010-11-26 12:10:00,87.73,87.76,87.71,87.71,9000.0,73.8645,73.8898,73.8477,73.8477,9000.0
2010-11-26 12:15:00,87.71,87.76,87.7,87.76,3200.0,73.8477,73.8898,73.8393,73.8898,3200.0
2010-11-26 12:20:00,87.77,87.85,87.77,87.85,7100.0,73.8982,73.9656,73.8982,73.9656,7100.0
2010-11-26 12:25:00,87.85,87.91,87.84,87.85,15400.0,73.9656,74.0161,73.9572,73.9656,15400.0
2010-11-26 12:30:00,87.85,87.89,87.85,87.89,7900.0,73.9656,73.9993,73.9656,73.9993,7900.0
2010-11-26 12:35:00,87.9,87.99,87.9,87.93,11600.0,74.0077,74.0835,74.0077,74.0329,11600.0
2010-11-26 12:40:00,87.93,87.95,87.87,87.91,22600.0,74.0329,74.0498,73.9824,74.0161,22600.0
2010-11-26 12:45:00,87.92,87.93,87.81,87.88,24100.0,74.0245,74.0329,73.9319,73.9908,24100.0
2010-11-26 12:50:00,87.89,87.91,87.81,87.84,24700.0,73.9993,74.0161,73.9319,73.9572,24700.0
2010-11-26 12:55:00,87.85,87.93,87.83,87.84,39900.0,73.9656,74.0329,73.9487,73.9572,39900.0
2010-11-29 09:30:00,89.01,89.01,88.47,88.82,214500.0,74.9422,74.9422,74.4876,74.7823,214500.0
2010-11-29 09:35:00,88.79,88.95,88.55,88.89,130600.0,74.757,74.8917,74.5549,74.8412,130600.0
2010-11-29 09:40:00,88.89,89.52,88.85,89.48,205800.0,74.8412,75.3716,74.8075,75.338,205800.0
2010-11-29 09:45:00,89.42,89.48,89.18,89.23,109200.0,75.2874,75.338,75.0854,75.1275,109200.0
2010-11-29 09:50:00,89.22,89.39,89.15,89.25,44600.0,75.1191,75.2622,75.0601,75.1443,44600.0
2010-11-29 09:55:00,89.34,89.34,88.53,88.83,89900.0,75.2201,75.2201,74.5381,74.7907,89900.0
2010-11-29 10:00:00,88.88,89.11,88.72,88.97,85000.0,74.8328,75.0264,74.6981,74.9086,85000.0
2010-11-29 10:05:00,88.99,89.08,88.94,89.05,28400.0,74.9254,75.0012,74.8833,74.9759,28400.0
2010-11-29 10:10:00,89.07,89.39,89.07,89.39,58900.0,74.9928,75.2622,74.9928,75.2622,58900.0
2010-11-29 10:15:00,89.38,89.44,89.26,89.28,42100.0,75.2538,75.3043,75.1527,75.1696,42100.0
2010-11-29 10:20:00,89.25,89.64,89.25,89.59,55200.0,75.1443,75.4727,75.1443,75.4306,55200.0
2010-11-29 10:25:00,89.59,89.59,89.43,89.51,41200.0,75.4306,75.4306,75.2959,75.3632,41200.0
2010-11-29 10:30:00,89.52,89.82,89.5,89.71,53500.0,75.3716,75.6242,75.3548,75.5316,53500.0
2010-11-29 10:35:00,89.72,89.89,89.72,89.89,46200.0,75.54,75.6832,75.54,75.6832,46200.0
2010-11-29 10:40:00,89.89,90.0,89.82,89.94,88300.0,75.6832,75.7758,75.6242,75.7253,88300.0
2010-11-29 10:45:00,89.97,90.25,89.82,89.85,115100.0,75.7505,75.9863,75.6242,75.6495,115100.0
2010-11-29 10:50:00,89.86,90.15,89.84,89.91,35600.0,75.6579,75.9021,75.6411,75.7,35600.0
2010-11-29 10:55:00,89.93,90.06,89.91,89.97,28500.0,75.7168,75.8263,75.7,75.7505,28500.0
2010-11-29 11:00:00,89.99,90.15,89.96,90.11,36500.0,75.7674,75.9021,75.7421,75.8684,36500.0
2010-11-29 11:05:00,90.15,90.29,90.11,90.18,37100.0,75.9021,76.0199,75.8684,75.9273,37100.0
2010-11-29 11:10:00,90.19,90.32,89.96,90.17,93700.0,75.9357,76.0452,75.7421,75.9189,93700.0
2010-11-29 11:15:00,90.17,90.27,90.14,90.2,48400.0,75.9189,76.0031,75.8937,75.9442,48400.0
2010-11-29 11:20:00,90.18,90.23,90.14,90.21,27300.0,75.9273,75.9694,75.8937,75.9526,27300.0
2010-11-29 11:25:00,90.16,90.42,90.16,90.33,42300.0,75.9105,76.1294,75.9105,76.0536,42300.0
2010-11-29 11:30:00,90.3,90.44,90.26,90.43,58600.0,76.0284,76.1462,75.9947,76.1378,58600.0
2010-11-29 11:35:00,90.39,90.42,90.23,90.31,89900.0,76.1041,76.1294,75.9694,76.0368,89900.0
2010-11-29 11:40:00,90.32,90.36,89.71,89.82,71500.0,76.0452,76.0789,75.5316,75.6242,71500.0
2010-11-29 11:45:00,89.83,89.93,89.7,89.79,47300.0,75.6326,75.7168,75.5232,75.599,47300.0
2010-11-29 11:50:00,89.76,90.01,89.7,89.93,54700.0,75.5737,75.7842,75.5232,75.7168,54700.0
2010-11-29 11:55:00,89.93,90.05,89.92,90.03,43700.0,75.7168,75.8179,75.7084,75.801,43700.0
2010-11-29 12:00:00,90.03,90.21,90.03,90.21,47000.0,75.801,75.9526,75.801,75.9526,47000.0
2010-11-29 12:05:00,90.18,90.49,90.18,90.35,46100.0,75.9273,76.1883,75.9273,76.0705,46100.0
2010-11-29 12:10:00,90.34,90.36,90.06,90.06,34600.0,76.062,76.0789,75.8263,75.8263,34600.0
2010-11-29 12:15:00,90.06,90.12,89.97,90.05,46000.0,75.8263,75.8768,75.7505,75.8179,46000.0
2010-11-29 12:20:00,90.06,90.17,90.03,90.1,14600.0,75.8263,75.9189,75.801,75.86,14600.0
2010-11-29 12:25:00,90.1,90.13,90.07,90.08,15200.0,75.86,75.8852,75.8347,75.8431,15200.0
2010-11-29 12:30:00,90.08,90.09,89.9,89.91,20800.0,75.8431,75.8516,75.6916,75.7,20800.0
2010-11-29 12:35:00,89.93,90.03,89.92,89.92,22400.0,75.7168,75.801,75.7084,75.7084,22400.0
2010-11-29 12:40:00,89.92,90.12,89.9,90.09,16600.0,75.7084,75.8768,75.6916,75.8516,16600.0
2010-11-29 12:45:00,90.07,90.11,90.0,90.04,18000.0,75.8347,75.8684,75.7758,75.8095,18000.0
2010-11-29 12:50:00,90.0,90.02,89.86,90.02,23700.0,75.7758,75.7926,75.6579,75.7926,23700.0
2010-11-29 12:55:00,90.02,90.06,89.97,90.06,28100.0,75.7926,75.8263,75.7505,75.8263,28100.0
2010-11-29 13:00:00,90.05,90.06,89.95,90.03,24100.0,75.8179,75.8263,75.7337,75.801,24100.0
2010-11-29 13:05:00,90.05,90.05,89.93,89.98,24800.0,75.8179,75.8179,75.7168,75.7589,24800.0
2010-11-29 13:10:00,89.98,90.09,89.95,90.09,12900.0,75.7589,75.8516,75.7337,75.8516,12900.0
2010-11-29 13:15:00,90.09,90.32,90.09,90.32,24300.0,75.8516,76.0452,75.8516,76.0452,24300.0
2010-11-29 13:20:00,90.3,90.38,90.27,90.37,24000.0,76.0284,76.0957,76.0031,76.0873,24000.0
2010-11-29 13:25:00,90.36,90.37,90.1,90.13,51100.0,76.0789,76.0873,75.86,75.8852,51100.0
2010-11-29 13:30:00,90.14,90.14,89.97,90.0,39400.0,75.8937,75.8937,75.7505,75.7758,39400.0
2010-11-29 13:35:00,89.98,90.09,89.97,90.02,28200.0,75.7589,75.8516,75.7505,75.7926,28200.0
2010-11-29 13:40:00,90.02,90.18,90.02,90.17,28400.0,75.7926,75.9273,75.7926,75.9189,28400.0
2010-11-29 13:45:00,90.18,90.5,90.14,90.5,59800.0,75.9273,76.1968,75.8937,76.1968,59800.0
2010-11-29 13:50:00,90.48,90.69,90.47,90.65,84700.0,76.1799,76.3567,76.1715,76.323,84700.0
2010-11-29 13:55:00,90.63,90.66,90.56,90.59,28800.0,76.3062,76.3315,76.2473,76.2725,28800.0
2010-11-29 14:00:00,90.56,90.6,90.39,90.48,38900.0,76.2473,76.2809,76.1041,76.1799,38900.0
2010-11-29 14:05:00,90.48,90.65,90.38,90.65,44500.0,76.1799,76.323,76.0957,76.323,44500.0
2010-11-29 14:10:00,90.65,90.78,90.51,90.54,81200.0,76.323,76.4325,76.2052,76.2304,81200.0
2010-11-29 14:15:00,90.54,90.67,90.54,90.63,32000.0,76.2304,76.3399,76.2304,76.3062,32000.0
2010-11-29 14:20:00,90.62,90.75,90.59,90.71,40900.0,76.2978,76.4072,76.2725,76.3736,40900.0
2010-11-29 14:25:00,90.69,90.97,90.68,90.95,52500.0,76.3567,76.5925,76.3483,76.5756,52500.0
2010-11-29 14:30:00,90.94,91.03,90.78,90.78,119000.0,76.5672,76.643,76.4325,76.4325,119000.0
2010-11-29 14:35:00,90.76,91.07,90.73,91.04,61600.0,76.4157,76.6767,76.3904,76.6514,61600.0
2010-11-29 14:40:00,91.05,91.48,90.97,91.44,108200.0,76.6598,77.0219,76.5925,76.9882,108200.0
2010-11-29 14:45:00,91.42,91.55,91.36,91.45,70300.0,76.9714,77.0808,76.9208,76.9966,70300.0
2010-11-29 14:50:00,91.41,91.44,91.25,91.3,57000.0,76.9629,76.9882,76.8282,76.8703,57000.0
2010-11-29 14:55:00,91.3,91.52,91.21,91.49,52900.0,76.8703,77.0555,76.7945,77.0303,52900.0
2010-11-29 15:00:00,91.47,91.65,91.47,91.65,89200.0,77.0134,77.165,77.0134,77.165,89200.0
2010-11-29 15:05:00,91.65,91.98,91.65,91.89,132400.0,77.165,77.4428,77.165,77.3671,132400.0
2010-11-29 15:10:00,91.88,91.89,91.66,91.7,53000.0,77.3586,77.3671,77.1734,77.2071,53000.0
2010-11-29 15:15:00,91.7,91.82,91.69,91.77,86900.0,77.2071,77.3081,77.1987,77.266,86900.0
2010-11-29 15:20:00,91.77,91.81,91.5,91.52,85600.0,77.266,77.2997,77.0387,77.0555,85600.0
2010-11-29 15:25:00,91.54,91.66,91.52,91.6,71600.0,77.0724,77.1734,77.0555,77.1229,71600.0
2010-11-29 15:30:00,91.59,91.65,91.46,91.49,62200.0,77.1145,77.165,77.005,77.0303,62200.0
2010-11-29 15:35:00,91.5,91.61,91.4,91.61,76300.0,77.0387,77.1313,76.9545,77.1313,76300.0
2010-11-29 15:40:00,91.61,91.8,91.61,91.8,104800.0,77.1313,77.2913,77.1313,77.2913,104800.0
2010-11-29 15:45:00,91.79,91.86,91.72,91.82,125300.0,77.2829,77.3418,77.2239,77.3081,125300.0
2010-11-29 15:50:00,91.82,91.83,91.68,91.69,95800.0,77.3081,77.3166,77.1903,77.1987,95800.0
2010-11-29 15:55:00,91.69,91.78,91.54,91.6,194000.0,77.1987,77.2745,77.0724,77.1229,194000.0
2010-11-30 09:30:00,91.21,92.21,91.0,91.86,238000.0,76.7945,77.6365,76.6177,77.3418,238000.0
2010-11-30 09:35:00,91.86,91.91,91.5,91.65,96500.0,77.3418,77.3839,77.0387,77.165,96500.0
2010-11-30 09:40:00,91.64,91.98,91.3,91.86,118800.0,77.1566,77.4428,76.8703,77.3418,118800.0
2010-11-30 09:45:00,91.82,92.88,91.75,92.51,207700.0,77.3081,78.2006,77.2492,77.8891,207700.0
2010-11-30 09:50:00,92.54,92.64,92.06,92.35,131500.0,77.9143,77.9985,77.5102,77.7544,131500.0
2010-11-30 09:55:00,92.4,92.74,92.39,92.7,87600.0,77.7965,78.0827,77.788,78.0491,87600.0
2010-11-30 10:00:00,92.68,92.87,92.29,92.38,92700.0,78.0322,78.1922,77.7038,77.7796,92700.0
2010-11-30 10:05:00,92.35,92.35,92.04,92.16,63200.0,77.7544,77.7544,77.4934,77.5944,63200.0
2010-11-30 10:10:00,92.15,92.64,92.15,92.59,55600.0,77.586,77.9985,77.586,77.9564,55600.0
2010-11-30 10:15:00,92.6,92.68,92.3,92.42,94900.0,77.9649,78.0322,77.7123,77.8133,94900.0
2010-11-30 10:20:00,92.42,92.69,92.35,92.66,56400.0,77.8133,78.0406,77.7544,78.0154,56400.0
2010-11-30 10:25:00,92.65,92.68,92.44,92.67,62700.0,78.007,78.0322,77.8301,78.0238,62700.0
2010-11-30 10:30:00,92.66,93.03,92.59,92.73,149400.0,78.0154,78.3269,77.9564,78.0743,149400.0
2010-11-30 10:35:00,92.73,92.74,92.35,92.45,72900.0,78.0743,78.0827,77.7544,77.8386,72900.0
2010-11-30 10:40:00,92.46,92.5,92.31,92.35,42400.0,77.847,77.8807,77.7207,77.7544,42400.0
2010-11-30 10:45:00,92.33,92.37,92.15,92.29,79700.0,77.7375,77.7712,77.586,77.7038,79700.0
2010-11-30 10:50:00,92.27,92.3,92.02,92.17,47300.0,77.687,77.7123,77.4765,77.6028,47300.0
2010-11-30 10:55:00,92.17,92.37,92.15,92.34,34600.0,77.6028,77.7712,77.586,77.7459,34600.0
2010-11-30 11:00:00,92.35,92.48,92.3,92.44,57000.0,77.7544,77.8638,77.7123,77.8301,57000.0
2010-11-30 11:05:00,92.44,92.56,92.36,92.51,64000.0,77.8301,77.9312,77.7628,77.8891,64000.0
2010-11-30 11:10:00,92.51,92.65,92.41,92.43,69600.0,77.8891,78.007,77.8049,77.8217,69600.0
2010-11-30 11:15:00,92.43,92.72,92.38,92.67,85700.0,77.8217,78.0659,77.7796,78.0238,85700.0
2010-11-30 11:20:00,92.65,92.9,92.55,92.78,78000.0,78.007,78.2174,77.9228,78.1164,78000.0
2010-11-30 11:25:00,92.78,92.81,92.53,92.53,37800.0,78.1164,78.1417,77.9059,77.9059,37800.0
2010-11-30 11:30:00,92.52,92.54,92.17,92.28,38900.0,77.8975,77.9143,77.6028,77.6954,38900.0
2010-11-30 11:35:00,92.28,92.5,92.25,92.46,33100.0,77.6954,77.8807,77.6702,77.847,33100.0
2010-11-30 11:40:00,92.46,92.61,92.44,92.44,24700.0,77.847,77.9733,77.8301,77.8301,24700.0
2010-11-30 11:45:00,92.45,92.45,92.26,92.3,36800.0,77.8386,77.8386,77.6786,77.7123,36800.0
2010-11-30 11:50:00,92.3,92.34,92.28,92.32,27000.0,77.7123,77.7459,77.6954,77.7291,27000.0
2010-11-30 11:55:00,92.32,92.59,92.3,92.45,22800.0,77.7291,77.9564,77.7123,77.8386,22800.0
2010-11-30 12:00:00,92.43,92.47,92.32,92.33,18500.0,77.8217,77.8554,77.7291,77.7375,18500.0
2010-11-30 12:05:00,92.31,92.35,92.12,92.17,30200.0,77.7207,77.7544,77.5607,77.6028,30200.0
2010-11-30 12:10:00,92.17,92.18,92.01,92.06,36800.0,77.6028,77.6112,77.4681,77.5102,36800.0
2010-11-30 12:15:00,92.04,92.06,91.73,91.8,62200.0,77.4934,77.5102,77.2324,77.2913,62200.0
2010-11-30 12:20:00,91.76,91.95,91.76,91.92,45000.0,77.2576,77.4176,77.2576,77.3923,45000.0
2010-11-30 12:25:00,91.93,92.14,91.93,92.14,24600.0,77.4007,77.5776,77.4007,77.5776,24600.0
2010-11-30 12:30:00,92.14,92.2,91.86,91.86,28100.0,77.5776,77.6281,77.3418,77.3418,28100.0
2010-11-30 12:35:00,91.89,91.91,91.79,91.82,18700.0,77.3671,77.3839,77.2829,77.3081,18700.0
2010-11-30 12:40:00,91.81,91.83,91.67,91.77,26500.0,77.2997,77.3166,77.1818,77.266,26500.0
2010-11-30 12:45:00,91.8,91.84,91.73,91.78,24200.0,77.2913,77.325,77.2324,77.2745,24200.0
2010-11-30 12:50:00,91.77,91.9,91.75,91.89,17500.0,77.266,77.3755,77.2492,77.3671,17500.0
2010-11-30 12:55:00,91.87,91.89,91.8,91.8,12900.0,77.3502,77.3671,77.2913,77.2913,12900.0
2010-11-30 13:00:00,91.8,92.04,91.7,92.04,37100.0,77.2913,77.4934,77.2071,77.4934,37100.0
2010-11-30 13:05:00,92.04,92.08,91.93,92.0,33000.0,77.4934,77.527,77.4007,77.4597,33000.0
2010-11-30 13:10:00,92.0,92.07,91.98,92.03,19700.0,77.4597,77.5186,77.4428,77.4849,19700.0
2010-11-30 13:15:00,92.04,92.14,92.0,92.1,28000.0,77.4934,77.5776,77.4597,77.5439,28000.0
2010-11-30 13:20:00,92.12,92.27,92.11,92.11,33000.0,77.5607,77.687,77.5523,77.5523,33000.0
2010-11-30 13:25:00,92.11,92.12,91.94,92.0,24600.0,77.5523,77.5607,77.4092,77.4597,24600.0
2010-11-30 13:30:00,92.0,92.1,91.99,92.05,26000.0,77.4597,77.5439,77.4513,77.5018,26000.0
2010-11-30 13:35:00,92.06,92.08,91.96,91.96,24000.0,77.5102,77.527,77.426,77.426,24000.0
2010-11-30 13:40:00,91.94,91.94,91.65,91.66,48600.0,77.4092,77.4092,77.165,77.1734,48600.0
2010-11-30 13:45:00,91.67,91.7,91.6,91.64,24200.0,77.1818,77.2071,77.1229,77.1566,24200.0
2010-11-30 13:50:00,91.64,91.64,91.55,91.64,28800.0,77.1566,77.1566,77.0808,77.1566,28800.0
2010-11-30 13:55:00,91.62,91.71,91.59,91.67,19400.0,77.1397,77.2155,77.1145,77.1818,19400.0
2010-11-30 14:00:00,91.68,91.8,91.62,91.64,28300.0,77.1903,77.2913,77.1397,77.1566,28300.0
2010-11-30 14:05:00,91.64,91.9,91.61,91.75,26600.0,77.1566,77.3755,77.1313,77.2492,26600.0
2010-11-30 14:10:00,91.75,91.75,91.62,91.63,20000.0,77.2492,77.2492,77.1397,77.1482,20000.0
2010-11-30 14:15:00,91.62,91.63,91.42,91.53,55300.0,77.1397,77.1482,76.9714,77.064,55300.0
2010-11-30 14:20:00,91.53,91.56,91.36,91.38,46400.0,77.064,77.0892,76.9208,76.9377,46400.0
2010-11-30 14:25:00,91.37,91.47,91.33,91.47,49600.0,76.9293,77.0134,76.8956,77.0134,49600.0
2010-11-30 14:30:00,91.46,91.56,91.44,91.51,32500.0,77.005,77.0892,76.9882,77.0471,32500.0
2010-11-30 14:35:00,91.5,91.68,91.49,91.63,30000.0,77.0387,77.1903,77.0303,77.1482,30000.0
2010-11-30 14:40:00,91.61,91.78,91.6,91.73,33800.0,77.1313,77.2745,77.1229,77.2324,33800.0
2010-11-30 14:45:00,91.72,91.95,91.68,91.92,32600.0,77.2239,77.4176,77.1903,77.3923,32600.0
2010-11-30 14:50:00,91.94,91.99,91.86,91.88,35300.0,77.4092,77.4513,77.3418,77.3586,35300.0
2010-11-30 14:55:00,91.86,92.04,91.86,91.95,45000.0,77.3418,77.4934,77.3418,77.4176,45000.0
2010-11-30 15:00:00,91.95,92.01,91.89,92.0,54700.0,77.4176,77.4681,77.3671,77.4597,54700.0
2010-11-30 15:05:00,91.99,91.99,91.81,91.82,38300.0,77.4513,77.4513,77.2997,77.3081,38300.0
2010-11-30 15:10:00,91.82,91.84,91.69,91.78,41000.0,77.3081,77.325,77.1987,77.2745,41000.0
2010-11-30 15:15:00,91.77,91.86,91.7,91.84,33900.0,77.266,77.3418,77.2071,77.325,33900.0
2010-11-30 15:20:00,91.81,91.97,91.81,91.88,35300.0,77.2997,77.4344,77.2997,77.3586,35300.0
2010-11-30 15:25:00,91.9,91.9,91.74,91.8,91600.0,77.3755,77.3755,77.2408,77.2913,91600.0
2010-11-30 15:30:00,91.79,91.95,91.77,91.77,55900.0,77.2829,77.4176,77.266,77.266,55900.0
2010-11-30 15:35:00,91.79,91.84,91.74,91.76,41900.0,77.2829,77.325,77.2408,77.2576,41900.0
2010-11-30 15:40:00,91.74,91.77,91.3,91.33,84400.0,77.2408,77.266,76.8703,76.8956,84400.0
2010-11-30 15:45:00,91.32,91.32,91.13,91.16,146200.0,76.8872,76.8872,76.7272,76.7524,146200.0
2010-11-30 15:50:00,91.15,91.28,91.01,91.17,148300.0,76.744,76.8535,76.6261,76.7609,148300.0
2010-11-30 15:55:00,91.16,91.25,91.08,91.12,215000.0,76.7524,76.8282,76.6851,76.7188,215000.0
2010-12-01 09:30:00,93.24,94.09,93.1,93.67,231700.0,78.5037,79.2194,78.3858,78.8657,231700.0
2010-12-01 09:35:00,93.57,94.25,93.57,93.95,80700.0,78.7815,79.3541,78.7815,79.1015,80700.0
2010-12-01 09:40:00,93.95,93.98,93.5,93.77,108200.0,79.1015,79.1267,78.7226,78.9499,108200.0
2010-12-01 09:45:00,93.76,93.95,93.52,93.73,67700.0,78.9415,79.1015,78.7395,78.9163,67700.0
2010-12-01 09:50:00,93.79,94.39,93.77,94.3,84500.0,78.9668,79.472,78.9499,79.3962,84500.0
2010-12-01 09:55:00,94.3,94.48,94.17,94.36,86100.0,79.3962,79.5477,79.2867,79.4467,86100.0
2010-12-01 10:00:00,94.38,94.68,94.03,94.27,51100.0,79.4635,79.7161,79.1688,79.3709,51100.0
2010-12-01 10:05:00,94.26,94.29,93.91,93.95,43300.0,79.3625,79.3878,79.0678,79.1015,43300.0
2010-12-01 10:10:00,94.0,94.27,93.94,94.25,74400.0,79.1436,79.3709,79.0931,79.3541,74400.0
2010-12-01 10:15:00,94.24,94.45,94.24,94.37,38400.0,79.3457,79.5225,79.3457,79.4551,38400.0
2010-12-01 10:20:00,94.36,94.46,94.35,94.37,40900.0,79.4467,79.5309,79.4383,79.4551,40900.0
2010-12-01 10:25:00,94.33,94.44,94.24,94.43,39000.0,79.4214,79.514,79.3457,79.5056,39000.0
2010-12-01 10:30:00,94.43,94.64,94.42,94.64,67200.0,79.5056,79.6824,79.4972,79.6824,67200.0
2010-12-01 10:35:00,94.63,94.68,94.51,94.67,41700.0,79.674,79.7161,79.573,79.7077,41700.0
2010-12-01 10:40:00,94.65,94.67,94.35,94.39,51300.0,79.6909,79.7077,79.4383,79.472,51300.0
2010-12-01 10:45:00,94.39,94.39,94.17,94.19,60200.0,79.472,79.472,79.2867,79.3036,60200.0
2010-12-01 10:50:00,94.19,94.32,94.18,94.29,38500.0,79.3036,79.413,79.2951,79.3878,38500.0
2010-12-01 10:55:00,94.3,94.4,94.21,94.23,28700.0,79.3962,79.4804,79.3204,79.3372,28700.0
2010-12-01 11:00:00,94.19,94.29,94.11,94.2,28000.0,79.3036,79.3878,79.2362,79.312,28000.0
2010-12-01 11:05:00,94.21,94.21,94.0,94.04,36800.0,79.3204,79.3204,79.1436,79.1773,36800.0
2010-12-01 11:10:00,94.0,94.45,94.0,94.32,48400.0,79.1436,79.5225,79.1436,79.413,48400.0
2010-12-01 11:15:00,94.32,94.34,94.27,94.3,24200.0,79.413,79.4299,79.3709,79.3962,24200.0
2010-12-01 11:20:00,94.29,94.29,94.21,94.27,15400.0,79.3878,79.3878,79.3204,79.3709,15400.0
2010-12-01 11:25:00,94.26,94.33,94.26,94.31,18200.0,79.3625,79.4214,79.3625,79.4046,18200.0
2010-12-01 11:30:00,94.33,94.49,94.33,94.44,25100.0,79.4214,79.5561,79.4214,79.514,25100.0
2010-12-01 11:35:00,94.44,94.55,94.38,94.54,37100.0,79.514,79.6067,79.4635,79.5982,37100.0
2010-12-01 11:40:00,94.54,94.67,94.52,94.67,24100.0,79.5982,79.7077,79.5814,79.7077,24100.0
2010-12-01 11:45:00,94.64,94.68,94.6,94.67,21300.0,79.6824,79.7161,79.6488,79.7077,21300.0
2010-12-01 11:50:00,94.65,94.98,94.64,94.88,65700.0,79.6909,79.9687,79.6824,79.8845,65700.0
2010-12-01 11:55:00,94.9,94.96,94.81,94.9,26500.0,79.9013,79.9519,79.8256,79.9013,26500.0
2010-12-01 12:00:00,94.89,95.0,94.88,94.9,53400.0,79.8929,79.9855,79.8845,79.9013,53400.0
2010-12-01 12:05:00,94.9,94.9,94.83,94.83,20400.0,79.9013,79.9013,79.8424,79.8424,20400.0
2010-12-01 12:10:00,94.84,94.94,94.84,94.87,19000.0,79.8508,79.935,79.8508,79.8761,19000.0
2010-12-01 12:15:00,94.85,94.86,94.64,94.73,27000.0,79.8592,79.8677,79.6824,79.7582,27000.0
2010-12-01 12:20:00,94.72,94.73,94.63,94.68,25000.0,79.7498,79.7582,79.674,79.7161,25000.0
2010-12-01 12:25:00,94.68,94.78,94.65,94.76,13700.0,79.7161,79.8003,79.6909,79.7835,13700.0
2010-12-01 12:30:00,94.75,94.89,94.75,94.89,26700.0,79.7751,79.8929,79.7751,79.8929,26700.0
2010-12-01 12:35:00,94.88,94.92,94.87,94.88,17800.0,79.8845,79.9182,79.8761,79.8845,17800.0
2010-12-01 12:40:00,94.88,94.9,94.86,94.86,13700.0,79.8845,79.9013,79.8677,79.8677,13700.0
2010-12-01 12:45:00,94.89,94.89,94.64,94.72,32500.0,79.8929,79.8929,79.6824,79.7498,32500.0
2010-12-01 12:50:00,94.71,94.75,94.7,94.73,14400.0,79.7414,79.7751,79.733,79.7582,14400.0
2010-12-01 12:55:00,94.7,94.77,94.59,94.65,15600.0,79.733,79.7919,79.6403,79.6909,15600.0
2010-12-01 13:00:00,94.65,94.77,94.64,94.76,8300.0,79.6909,79.7919,79.6824,79.7835,8300.0
2010-12-01 13:05:00,94.76,94.82,94.75,94.75,17700.0,79.7835,79.834,79.7751,79.7751,17700.0
2010-12-01 13:10:00,94.75,94.85,94.74,94.82,16800.0,79.7751,79.8592,79.7666,79.834,16800.0
2010-12-01 13:15:00,94.83,94.83,94.59,94.59,33700.0,79.8424,79.8424,79.6403,79.6403,33700.0
2010-12-01 13:20:00,94.58,94.63,94.5,94.55,29500.0,79.6319,79.674,79.5646,79.6067,29500.0
2010-12-01 13:25:00,94.55,94.57,94.39,94.5,22700.0,79.6067,79.6235,79.472,79.5646,22700.0
2010-12-01 13:30:00,94.51,94.58,94.48,94.48,15200.0,79.573,79.6319,79.5477,79.5477,15200.0
2010-12-01 13:35:00,94.5,94.54,94.41,94.54,14200.0,79.5646,79.5982,79.4888,79.5982,14200.0
2010-12-01 13:40:00,94.53,94.55,94.44,94.53,16100.0,79.5898,79.6067,79.514,79.5898,16100.0
2010-12-01 13:45:00,94.54,94.6,94.51,94.55,10700.0,79.5982,79.6488,79.573,79.6067,10700.0
2010-12-01 13:50:00,94.53,94.53,94.39,94.4,16900.0,79.5898,79.5898,79.472,79.4804,16900.0
2010-12-01 13:55:00,94.37,94.42,94.33,94.38,17000.0,79.4551,79.4972,79.4214,79.4635,17000.0
2010-12-01 14:00:00,94.39,94.5,94.35,94.37,25900.0,79.472,79.5646,79.4383,79.4551,25900.0
2010-12-01 14:05:00,94.37,94.37,94.3,94.3,18500.0,79.4551,79.4551,79.3962,79.3962,18500.0
2010-12-01 14:10:00,94.31,94.37,94.25,94.36,15400.0,79.4046,79.4551,79.3541,79.4467,15400.0
2010-12-01 14:15:00,94.35,94.45,94.25,94.44,17900.0,79.4383,79.5225,79.3541,79.514,17900.0
2010-12-01 14:20:00,94.44,94.54,94.44,94.5,21900.0,79.514,79.5982,79.514,79.5646,21900.0
2010-12-01 14:25:00,94.5,94.5,94.38,94.38,20400.0,79.5646,79.5646,79.4635,79.4635,20400.0
2010-12-01 14:30:00,94.39,94.46,94.39,94.43,32500.0,79.472,79.5309,79.472,79.5056,32500.0
2010-12-01 14:35:00,94.44,94.45,94.39,94.39,22600.0,79.514,79.5225,79.472,79.472,22600.0
2010-12-01 14:40:00,94.39,94.47,94.37,94.44,21400.0,79.472,79.5393,79.4551,79.514,21400.0
2010-12-01 14:45:00,94.47,94.47,94.32,94.34,30500.0,79.5393,79.5393,79.413,79.4299,30500.0
2010-12-01 14:50:00,94.34,94.35,94.25,94.29,15600.0,79.4299,79.4383,79.3541,79.3878,15600.0
2010-12-01 14:55:00,94.29,94.4,94.26,94.27,25700.0,79.3878,79.4804,79.3625,79.3709,25700.0
2010-12-01 15:00:00,94.27,94.28,94.12,94.13,24800.0,79.3709,79.3793,79.2446,79.253,24800.0
2010-12-01 15:05:00,94.13,94.19,94.1,94.13,24100.0,79.253,79.3036,79.2278,79.253,24100.0
2010-12-01 15:10:00,94.13,94.24,94.02,94.06,40500.0,79.253,79.3457,79.1604,79.1941,40500.0
2010-12-01 15:15:00,94.07,94.07,93.98,93.99,55400.0,79.2025,79.2025,79.1267,79.1352,55400.0
2010-12-01 15:20:00,93.98,94.06,93.95,93.95,44100.0,79.1267,79.1941,79.1015,79.1015,44100.0
2010-12-01 15:25:00,93.95,94.09,93.95,93.97,35900.0,79.1015,79.2194,79.1015,79.1183,35900.0
2010-12-01 15:30:00,93.97,93.99,93.95,93.95,36700.0,79.1183,79.1352,79.1015,79.1015,36700.0
2010-12-01 15:35:00,93.96,94.01,93.95,94.0,40300.0,79.1099,79.152,79.1015,79.1436,40300.0
2010-12-01 15:40:00,94.0,94.01,93.95,93.96,46800.0,79.1436,79.152,79.1015,79.1099,46800.0
2010-12-01 15:45:00,93.97,94.01,93.87,93.93,77400.0,79.1183,79.152,79.0341,79.0847,77400.0
2010-12-01 15:50:00,93.92,93.93,93.77,93.77,74800.0,79.0762,79.0847,78.9499,78.9499,74800.0
2010-12-01 15:55:00,93.78,94.0,93.75,93.96,114600.0,78.9584,79.1436,78.9331,79.1099,114600.0
2010-12-02 09:30:00,94.38,94.49,94.1,94.41,61400.0,79.4635,79.5561,79.2278,79.4888,61400.0
2010-12-02 09:35:00,94.42,94.8,94.37,94.42,64700.0,79.4972,79.8172,79.4551,79.4972,64700.0
2010-12-02 09:40:00,94.45,94.8,94.45,94.79,43300.0,79.5225,79.8172,79.5225,79.8087,43300.0
2010-12-02 09:45:00,94.8,95.14,94.79,95.07,65200.0,79.8172,80.1034,79.8087,80.0445,65200.0
2010-12-02 09:50:00,95.08,95.09,94.8,94.87,64400.0,80.0529,80.0613,79.8172,79.8761,64400.0
2010-12-02 09:55:00,94.84,95.0,94.69,94.98,44500.0,79.8508,79.9855,79.7245,79.9687,44500.0
2010-12-02 10:00:00,94.98,95.48,94.98,95.31,84500.0,79.9687,80.3897,79.9687,80.2465,84500.0
2010-12-02 10:05:00,95.29,95.67,95.18,95.64,97200.0,80.2297,80.5497,80.1371,80.5244,97200.0
2010-12-02 10:10:00,95.63,96.0,95.6,95.91,111500.0,80.516,80.8275,80.4907,80.7517,111500.0
2010-12-02 10:15:00,95.93,95.96,95.8,95.85,62900.0,80.7686,80.7938,80.6591,80.7012,62900.0
2010-12-02 10:20:00,95.88,96.06,95.75,96.05,55100.0,80.7265,80.878,80.617,80.8696,55100.0
2010-12-02 10:25:00,96.06,96.23,95.81,95.92,66900.0,80.878,81.0211,80.6675,80.7601,66900.0
2010-12-02 10:30:00,95.92,95.95,95.65,95.7,39700.0,80.7601,80.7854,80.5328,80.5749,39700.0
2010-12-02 10:35:00,95.71,95.83,95.68,95.69,32300.0,80.5833,80.6844,80.5581,80.5665,32300.0
2010-12-02 10:40:00,95.69,95.72,95.54,95.58,43000.0,80.5665,80.5917,80.4402,80.4739,43000.0
2010-12-02 10:45:00,95.58,95.6,95.46,95.52,41500.0,80.4739,80.4907,80.3728,80.4234,41500.0
2010-12-02 10:50:00,95.5,95.59,95.46,95.56,22000.0,80.4065,80.4823,80.3728,80.457,22000.0
2010-12-02 10:55:00,95.59,95.71,95.58,95.62,18700.0,80.4823,80.5833,80.4739,80.5076,18700.0
2010-12-02 11:00:00,95.63,95.72,95.63,95.66,26000.0,80.516,80.5917,80.516,80.5412,26000.0
2010-12-02 11:05:00,95.63,95.64,95.44,95.46,16800.0,80.516,80.5244,80.356,80.3728,16800.0
2010-12-02 11:10:00,95.48,95.56,95.42,95.5,34400.0,80.3897,80.457,80.3392,80.4065,34400.0
2010-12-02 11:15:00,95.54,95.55,95.35,95.45,25000.0,80.4402,80.4486,80.2802,80.3644,25000.0
2010-12-02 11:20:00,95.46,95.6,95.45,95.53,25300.0,80.3728,80.4907,80.3644,80.4318,25300.0
2010-12-02 11:25:00,95.53,95.56,95.4,95.52,16800.0,80.4318,80.457,80.3223,80.4234,16800.0
2010-12-02 11:30:00,95.51,95.56,95.35,95.39,16800.0,80.4149,80.457,80.2802,80.3139,16800.0
2010-12-02 11:35:00,95.36,95.41,95.35,95.37,10300.0,80.2886,80.3307,80.2802,80.2971,10300.0
2010-12-02 11:40:00,95.38,95.48,95.37,95.4,10600.0,80.3055,80.3897,80.2971,80.3223,10600.0
2010-12-02 11:45:00,95.37,95.43,95.36,95.37,6200.0,80.2971,80.3476,80.2886,80.2971,6200.0
2010-12-02 11:50:00,95.38,95.59,95.38,95.59,18600.0,80.3055,80.4823,80.3055,80.4823,18600.0
2010-12-02 11:55:00,95.58,95.61,95.53,95.54,13300.0,80.4739,80.4991,80.4318,80.4402,13300.0
2010-12-02 12:00:00,95.55,95.55,95.21,95.24,18300.0,80.4486,80.4486,80.1624,80.1876,18300.0
2010-12-02 12:05:00,95.24,95.29,95.24,95.25,9600.0,80.1876,80.2297,80.1876,80.196,9600.0
2010-12-02 12:10:00,95.24,95.35,95.24,95.3,10500.0,80.1876,80.2802,80.1876,80.2381,10500.0
2010-12-02 12:15:00,95.3,95.3,95.24,95.26,21700.0,80.2381,80.2381,80.1876,80.2044,21700.0
2010-12-02 12:20:00,95.25,95.25,95.15,95.17,11500.0,80.196,80.196,80.1118,80.1287,11500.0
2010-12-02 12:25:00,95.15,95.22,95.12,95.15,7100.0,80.1118,80.1708,80.0866,80.1118,7100.0
2010-12-02 12:30:00,95.12,95.25,95.09,95.25,6300.0,80.0866,80.196,80.0613,80.196,6300.0
2010-12-02 12:35:00,95.23,95.38,95.23,95.36,6400.0,80.1792,80.3055,80.1792,80.2886,6400.0
2010-12-02 12:40:00,95.37,95.52,95.37,95.52,9100.0,80.2971,80.4234,80.2971,80.4234,9100.0
2010-12-02 12:45:00,95.52,95.65,95.52,95.64,26600.0,80.4234,80.5328,80.4234,80.5244,26600.0
2010-12-02 12:50:00,95.64,95.65,95.49,95.53,15300.0,80.5244,80.5328,80.3981,80.4318,15300.0
2010-12-02 12:55:00,95.52,95.53,95.4,95.41,11800.0,80.4234,80.4318,80.3223,80.3307,11800.0
2010-12-02 13:00:00,95.42,95.49,95.36,95.49,12800.0,80.3392,80.3981,80.2886,80.3981,12800.0
2010-12-02 13:05:00,95.49,95.51,95.47,95.47,6500.0,80.3981,80.4149,80.3813,80.3813,6500.0
2010-12-02 13:10:00,95.48,95.58,95.48,95.52,8800.0,80.3897,80.4739,80.3897,80.4234,8800.0
2010-12-02 13:15:00,95.52,95.56,95.46,95.53,14500.0,80.4234,80.457,80.3728,80.4318,14500.0
2010-12-02 13:20:00,95.54,95.71,95.54,95.67,16700.0,80.4402,80.5833,80.4402,80.5497,16700.0
2010-12-02 13:25:00,95.67,95.7,95.58,95.7,7000.0,80.5497,80.5749,80.4739,80.5749,7000.0
2010-12-02 13:30:00,95.67,95.75,95.65,95.7,19100.0,80.5497,80.617,80.5328,80.5749,19100.0
2010-12-02 13:35:00,95.72,95.72,95.65,95.66,11400.0,80.5917,80.5917,80.5328,80.5412,11400.0
2010-12-02 13:40:00,95.67,95.67,95.54,95.58,10800.0,80.5497,80.5497,80.4402,80.4739,10800.0
2010-12-02 13:45:00,95.56,95.6,95.47,95.56,22200.0,80.457,80.4907,80.3813,80.457,22200.0
2010-12-02 13:50:00,95.56,95.6,95.54,95.59,4300.0,80.457,80.4907,80.4402,80.4823,4300.0
2010-12-02 13:55:00,95.59,95.64,95.47,95.47,10300.0,80.4823,80.5244,80.3813,80.3813,10300.0
2010-12-02 14:00:00,95.49,95.63,95.48,95.6,11000.0,80.3981,80.516,80.3897,80.4907,11000.0
2010-12-02 14:05:00,95.6,95.65,95.53,95.64,22200.0,80.4907,80.5328,80.4318,80.5244,22200.0
2010-12-02 14:10:00,95.62,95.62,95.56,95.57,8200.0,80.5076,80.5076,80.457,80.4655,8200.0
2010-12-02 14:15:00,95.57,95.71,95.57,95.63,23700.0,80.4655,80.5833,80.4655,80.516,23700.0
2010-12-02 14:20:00,95.63,95.75,95.63,95.68,19900.0,80.516,80.617,80.516,80.5581,19900.0
2010-12-02 14:25:00,95.67,95.67,95.53,95.53,9900.0,80.5497,80.5497,80.4318,80.4318,9900.0
2010-12-02 14:30:00,95.52,95.53,95.36,95.44,17600.0,80.4234,80.4318,80.2886,80.356,17600.0
2010-12-02 14:35:00,95.45,95.52,95.4,95.5,15200.0,80.3644,80.4234,80.3223,80.4065,15200.0
2010-12-02 14:40:00,95.51,95.53,95.48,95.5,7200.0,80.4149,80.4318,80.3897,80.4065,7200.0
2010-12-02 14:45:00,95.46,95.49,95.41,95.47,12400.0,80.3728,80.3981,80.3307,80.3813,12400.0
2010-12-02 14:50:00,95.47,95.48,95.36,95.38,8500.0,80.3813,80.3897,80.2886,80.3055,8500.0
2010-12-02 14:55:00,95.38,95.43,95.23,95.23,17200.0,80.3055,80.3476,80.1792,80.1792,17200.0
2010-12-02 15:00:00,95.24,95.4,95.24,95.39,19900.0,80.1876,80.3223,80.1876,80.3139,19900.0
2010-12-02 15:05:00,95.39,95.52,95.32,95.52,20400.0,80.3139,80.4234,80.255,80.4234,20400.0
2010-12-02 15:10:00,95.52,95.6,95.47,95.47,21100.0,80.4234,80.4907,80.3813,80.3813,21100.0
2010-12-02 15:15:00,95.47,95.48,95.27,95.29,17400.0,80.3813,80.3897,80.2129,80.2297,17400.0
2010-12-02 15:20:00,95.29,95.33,95.24,95.28,19800.0,80.2297,80.2634,80.1876,80.2213,19800.0
2010-12-02 15:25:00,95.28,95.29,95.18,95.27,21400.0,80.2213,80.2297,80.1371,80.2129,21400.0
2010-12-02 15:30:00,95.28,95.43,95.2,95.43,59600.0,80.2213,80.3476,80.1539,80.3476,59600.0
2010-12-02 15:35:00,95.44,95.44,95.28,95.3,24200.0,80.356,80.356,80.2213,80.2381,24200.0
2010-12-02 15:40:00,95.3,95.34,95.23,95.24,48600.0,80.2381,80.2718,80.1792,80.1876,48600.0
2010-12-02 15:45:00,95.24,95.35,95.17,95.29,53300.0,80.1876,80.2802,80.1287,80.2297,53300.0
2010-12-02 15:50:00,95.3,95.33,95.2,95.23,58100.0,80.2381,80.2634,80.1539,80.1792,58100.0
2010-12-02 15:55:00,95.23,95.32,95.21,95.22,138000.0,80.1792,80.255,80.1624,80.1708,138000.0
2010-12-03 09:30:00,94.51,94.85,94.38,94.68,115500.0,79.573,79.8592,79.4635,79.7161,115500.0
2010-12-03 09:35:00,94.6,94.84,94.36,94.73,65600.0,79.6488,79.8508,79.4467,79.7582,65600.0
2010-12-03 09:40:00,94.72,95.18,94.71,95.11,63000.0,79.7498,80.1371,79.7414,80.0782,63000.0
2010-12-03 09:45:00,95.11,95.25,94.88,95.0,42800.0,80.0782,80.196,79.8845,79.9855,42800.0
2010-12-03 09:50:00,95.0,95.2,94.87,94.89,19900.0,79.9855,80.1539,79.8761,79.8929,19900.0
2010-12-03 09:55:00,94.9,94.93,94.77,94.83,9800.0,79.9013,79.9266,79.7919,79.8424,9800.0
2010-12-03 10:00:00,94.89,95.48,94.88,95.18,23700.0,79.8929,80.3897,79.8845,80.1371,23700.0
2010-12-03 10:05:00,95.15,95.41,95.14,95.24,19300.0,80.1118,80.3307,80.1034,80.1876,19300.0
2010-12-03 10:10:00,95.22,95.23,94.72,94.76,31400.0,80.1708,80.1792,79.7498,79.7835,31400.0
2010-12-03 10:15:00,94.75,94.96,94.75,94.95,18800.0,79.7751,79.9519,79.7751,79.9434,18800.0
2010-12-03 10:20:00,94.97,95.07,94.8,94.8,16400.0,79.9603,80.0445,79.8172,79.8172,16400.0
2010-12-03 10:25:00,94.8,94.92,94.74,94.89,15500.0,79.8172,79.9182,79.7666,79.8929,15500.0
2010-12-03 10:30:00,94.98,95.11,94.93,95.11,12500.0,79.9687,80.0782,79.9266,80.0782,12500.0
2010-12-03 10:35:00,95.12,95.19,94.98,95.14,11600.0,80.0866,80.1455,79.9687,80.1034,11600.0
2010-12-03 10:40:00,95.17,95.18,94.98,94.99,13200.0,80.1287,80.1371,79.9687,79.9771,13200.0
2010-12-03 10:45:00,95.01,95.09,94.97,94.98,15500.0,79.994,80.0613,79.9603,79.9687,15500.0
2010-12-03 10:50:00,94.99,95.25,94.96,95.25,15500.0,79.9771,80.196,79.9519,80.196,15500.0
2010-12-03 10:55:00,95.25,95.25,95.19,95.23,15100.0,80.196,80.196,80.1455,80.1792,15100.0
2010-12-03 11:00:00,95.24,95.4,95.24,95.37,10800.0,80.1876,80.3223,80.1876,80.2971,10800.0
2010-12-03 11:05:00,95.34,95.37,95.25,95.34,6200.0,80.2718,80.2971,80.196,80.2718,6200.0
2010-12-03 11:10:00,95.34,95.36,95.21,95.23,10400.0,80.2718,80.2886,80.1624,80.1792,10400.0
2010-12-03 11:15:00,95.2,95.28,95.17,95.22,13700.0,80.1539,80.2213,80.1287,80.1708,13700.0
2010-12-03 11:20:00,95.22,95.3,95.11,95.13,7900.0,80.1708,80.2381,80.0782,80.095,7900.0
2010-12-03 11:25:00,95.12,95.14,94.97,95.02,14400.0,80.0866,80.1034,79.9603,80.0024,14400.0
2010-12-03 11:30:00,95.01,95.04,94.9,94.96,26100.0,79.994,80.0192,79.9013,79.9519,26100.0
2010-12-03 11:35:00,94.96,95.09,94.95,95.08,14700.0,79.9519,80.0613,79.9434,80.0529,14700.0
2010-12-03 11:40:00,95.09,95.15,95.06,95.15,3500.0,80.0613,80.1118,80.0361,80.1118,3500.0
2010-12-03 11:45:00,95.14,95.28,95.13,95.2,11800.0,80.1034,80.2213,80.095,80.1539,11800.0
2010-12-03 11:50:00,95.22,95.23,95.14,95.14,13000.0,80.1708,80.1792,80.1034,80.1034,13000.0
2010-12-03 11:55:00,95.14,95.15,95.06,95.08,5900.0,80.1034,80.1118,80.0361,80.0529,5900.0
2010-12-03 12:00:00,95.08,95.23,95.08,95.21,7300.0,80.0529,80.1792,80.0529,80.1624,7300.0
2010-12-03 12:05:00,95.21,95.28,95.16,95.19,12000.0,80.1624,80.2213,80.1203,80.1455,12000.0
2010-12-03 12:10:00,95.16,95.25,95.16,95.16,4800.0,80.1203,80.196,80.1203,80.1203,4800.0
2010-12-03 12:15:00,95.16,95.16,95.11,95.15,11900.0,80.1203,80.1203,80.0782,80.1118,11900.0
2010-12-03 12:20:00,95.16,95.2,95.15,95.17,7100.0,80.1203,80.1539,80.1118,80.1287,7100.0
2010-12-03 12:25:00,95.18,95.18,95.07,95.08,8100.0,80.1371,80.1371,80.0445,80.0529,8100.0
2010-12-03 12:30:00,95.05,95.1,95.05,95.07,7500.0,80.0276,80.0697,80.0276,80.0445,7500.0
2010-12-03 12:35:00,95.1,95.16,95.03,95.14,11100.0,80.0697,80.1203,80.0108,80.1034,11100.0
2010-12-03 12:40:00,95.15,95.21,95.05,95.05,11500.0,80.1118,80.1624,80.0276,80.0276,11500.0
2010-12-03 12:45:00,95.07,95.19,95.04,95.16,10600.0,80.0445,80.1455,80.0192,80.1203,10600.0
2010-12-03 12:50:00,95.18,95.19,95.03,95.03,12600.0,80.1371,80.1455,80.0108,80.0108,12600.0
2010-12-03 12:55:00,95.03,95.06,95.01,95.04,14600.0,80.0108,80.0361,79.994,80.0192,14600.0
2010-12-03 13:00:00,95.04,95.1,95.01,95.03,12900.0,80.0192,80.0697,79.994,80.0108,12900.0
2010-12-03 13:05:00,95.04,95.04,94.99,95.01,14400.0,80.0192,80.0192,79.9771,79.994,14400.0
2010-12-03 13:10:00,95.03,95.04,95.0,95.01,5400.0,80.0108,80.0192,79.9855,79.994,5400.0
2010-12-03 13:15:00,95.0,95.03,94.95,94.95,11300.0,79.9855,80.0108,79.9434,79.9434,11300.0
2010-12-03 13:20:00,94.96,94.97,94.92,94.94,7000.0,79.9519,79.9603,79.9182,79.935,7000.0
2010-12-03 13:25:00,94.96,94.96,94.87,94.91,24700.0,79.9519,79.9519,79.8761,79.9098,24700.0
2010-12-03 13:30:00,94.92,94.93,94.86,94.87,18900.0,79.9182,79.9266,79.8677,79.8761,18900.0
2010-12-03 13:35:00,94.88,94.88,94.73,94.73,14000.0,79.8845,79.8845,79.7582,79.7582,14000.0
2010-12-03 13:40:00,94.74,94.81,94.72,94.77,12100.0,79.7666,79.8256,79.7498,79.7919,12100.0
2010-12-03 13:45:00,94.77,94.83,94.76,94.83,9100.0,79.7919,79.8424,79.7835,79.8424,9100.0
2010-12-03 13:50:00,94.81,94.84,94.74,94.84,9100.0,79.8256,79.8508,79.7666,79.8508,9100.0
2010-12-03 13:55:00,94.82,94.89,94.82,94.85,9800.0,79.834,79.8929,79.834,79.8592,9800.0
2010-12-03 14:00:00,94.85,94.96,94.84,94.91,10000.0,79.8592,79.9519,79.8508,79.9098,10000.0
2010-12-03 14:05:00,94.91,94.91,94.79,94.82,11000.0,79.9098,79.9098,79.8087,79.834,11000.0
2010-12-03 14:10:00,94.85,94.9,94.85,94.85,9600.0,79.8592,79.9013,79.8592,79.8592,9600.0
2010-12-03 14:15:00,94.87,94.87,94.79,94.82,8400.0,79.8761,79.8761,79.8087,79.834,8400.0
2010-12-03 14:20:00,94.83,94.86,94.78,94.79,10100.0,79.8424,79.8677,79.8003,79.8087,10100.0
2010-12-03 14:25:00,94.79,94.79,94.74,94.77,13900.0,79.8087,79.8087,79.7666,79.7919,13900.0
2010-12-03 14:30:00,94.78,94.85,94.77,94.79,81200.0,79.8003,79.8592,79.7919,79.8087,81200.0
2010-12-03 14:35:00,94.78,94.79,94.66,94.71,36500.0,79.8003,79.8087,79.6993,79.7414,36500.0
2010-12-03 14:40:00,94.71,94.83,94.7,94.81,19500.0,79.7414,79.8424,79.733,79.8256,19500.0
2010-12-03 14:45:00,94.81,94.81,94.76,94.79,12000.0,79.8256,79.8256,79.7835,79.8087,12000.0
2010-12-03 14:50:00,94.79,94.83,94.75,94.79,28800.0,79.8087,79.8424,79.7751,79.8087,28800.0
2010-12-03 14:55:00,94.79,94.79,94.69,94.75,20300.0,79.8087,79.8087,79.7245,79.7751,20300.0
2010-12-03 15:00:00,94.76,94.8,94.71,94.73,62000.0,79.7835,79.8172,79.7414,79.7582,62000.0
2010-12-03 15:05:00,94.7,94.77,94.7,94.75,8700.0,79.733,79.7919,79.733,79.7751,8700.0
2010-12-03 15:10:00,94.74,94.76,94.63,94.72,18300.0,79.7666,79.7835,79.674,79.7498,18300.0
2010-12-03 15:15:00,94.73,94.75,94.63,94.64,16200.0,79.7582,79.7751,79.674,79.6824,16200.0
2010-12-03 15:20:00,94.65,94.75,94.62,94.75,29300.0,79.6909,79.7751,79.6656,79.7751,29300.0
2010-12-03 15:25:00,94.74,94.75,94.72,94.75,17700.0,79.7666,79.7751,79.7498,79.7751,17700.0
2010-12-03 15:30:00,94.75,94.8,94.68,94.8,28300.0,79.7751,79.8172,79.7161,79.8172,28300.0
2010-12-03 15:35:00,94.8,94.97,94.8,94.94,24200.0,79.8172,79.9603,79.8172,79.935,24200.0
2010-12-03 15:40:00,94.94,95.07,94.92,94.93,57900.0,79.935,80.0445,79.9182,79.9266,57900.0
2010-12-03 15:45:00,94.94,95.07,94.94,95.04,69000.0,79.935,80.0445,79.935,80.0192,69000.0
2010-12-03 15:50:00,95.04,95.05,94.97,95.0,58500.0,80.0192,80.0276,79.9603,79.9855,58500.0
2010-12-03 15:55:00,95.0,95.02,94.9,94.97,80900.0,79.9855,80.0024,79.9013,79.9603,80900.0
2010-12-06 09:30:00,94.53,94.67,93.6,93.77,124100.0,79.5898,79.7077,78.8068,78.9499,124100.0
2010-12-06 09:35:00,93.74,93.85,93.57,93.66,78400.0,78.9247,79.0173,78.7815,78.8573,78400.0
2010-12-06 09:40:00,93.65,93.7,93.18,93.31,121300.0,78.8489,78.891,78.4532,78.5626,121300.0
2010-12-06 09:45:00,93.34,93.49,93.2,93.42,71400.0,78.5879,78.7142,78.47,78.6553,71400.0
2010-12-06 09:50:00,93.41,93.43,93.04,93.31,79600.0,78.6468,78.6637,78.3353,78.5626,79600.0
2010-12-06 09:55:00,93.32,93.47,93.32,93.43,37900.0,78.5711,78.6974,78.5711,78.6637,37900.0
2010-12-06 10:00:00,93.42,93.48,93.38,93.42,27800.0,78.6553,78.7058,78.6216,78.6553,27800.0
2010-12-06 10:05:00,93.43,93.5,93.43,93.45,46200.0,78.6637,78.7226,78.6637,78.6805,46200.0
2010-12-06 10:10:00,93.44,93.57,93.28,93.34,47400.0,78.6721,78.7815,78.5374,78.5879,47400.0
2010-12-06 10:15:00,93.34,93.51,93.26,93.48,18100.0,78.5879,78.731,78.5205,78.7058,18100.0
2010-12-06 10:20:00,93.48,93.64,93.46,93.64,24800.0,78.7058,78.8405,78.6889,78.8405,24800.0
2010-12-06 10:25:00,93.64,93.64,93.4,93.54,27300.0,78.8405,78.8405,78.6384,78.7563,27300.0
2010-12-06 10:30:00,93.54,93.68,93.44,93.68,23500.0,78.7563,78.8742,78.6721,78.8742,23500.0
2010-12-06 10:35:00,93.68,93.76,93.57,93.67,21600.0,78.8742,78.9415,78.7815,78.8657,21600.0
2010-12-06 10:40:00,93.64,93.65,93.49,93.52,21600.0,78.8405,78.8489,78.7142,78.7395,21600.0
2010-12-06 10:45:00,93.51,93.61,93.49,93.58,22000.0,78.731,78.8152,78.7142,78.79,22000.0
2010-12-06 10:50:00,93.57,93.65,93.49,93.63,34800.0,78.7815,78.8489,78.7142,78.8321,34800.0
2010-12-06 10:55:00,93.63,93.75,93.63,93.75,24700.0,78.8321,78.9331,78.8321,78.9331,24700.0
2010-12-06 11:00:00,93.75,93.9,93.69,93.83,53700.0,78.9331,79.0594,78.8826,79.0005,53700.0
2010-12-06 11:05:00,93.88,93.88,93.78,93.78,19800.0,79.0426,79.0426,78.9584,78.9584,19800.0
2010-12-06 11:10:00,93.78,93.82,93.64,93.68,18100.0,78.9584,78.992,78.8405,78.8742,18100.0
2010-12-06 11:15:00,93.71,93.75,93.51,93.54,16000.0,78.8994,78.9331,78.731,78.7563,16000.0
2010-12-06 11:20:00,93.54,93.63,93.49,93.51,16600.0,78.7563,78.8321,78.7142,78.731,16600.0
2010-12-06 11:25:00,93.5,93.53,93.4,93.45,26000.0,78.7226,78.7479,78.6384,78.6805,26000.0
2010-12-06 11:30:00,93.46,93.46,93.29,93.3,17800.0,78.6889,78.6889,78.5458,78.5542,17800.0
2010-12-06 11:35:00,93.28,93.29,93.1,93.1,30300.0,78.5374,78.5458,78.3858,78.3858,30300.0
2010-12-06 11:40:00,93.13,93.43,93.12,93.42,21100.0,78.4111,78.6637,78.4027,78.6553,21100.0
2010-12-06 11:45:00,93.4,93.53,93.39,93.5,18200.0,78.6384,78.7479,78.63,78.7226,18200.0
2010-12-06 11:50:00,93.48,93.57,93.4,93.42,12400.0,78.7058,78.7815,78.6384,78.6553,12400.0
2010-12-06 11:55:00,93.43,93.55,93.43,93.5,12100.0,78.6637,78.7647,78.6637,78.7226,12100.0
2010-12-06 12:00:00,93.5,93.56,93.49,93.5,6500.0,78.7226,78.7731,78.7142,78.7226,6500.0
2010-12-06 12:05:00,93.52,93.55,93.49,93.51,12500.0,78.7395,78.7647,78.7142,78.731,12500.0
2010-12-06 12:10:00,93.49,93.54,93.47,93.49,10700.0,78.7142,78.7563,78.6974,78.7142,10700.0
2010-12-06 12:15:00,93.49,93.57,93.49,93.52,8500.0,78.7142,78.7815,78.7142,78.7395,8500.0
2010-12-06 12:20:00,93.52,93.55,93.41,93.44,8000.0,78.7395,78.7647,78.6468,78.6721,8000.0
2010-12-06 12:25:00,93.46,93.54,93.46,93.53,6400.0,78.6889,78.7563,78.6889,78.7479,6400.0
2010-12-06 12:30:00,93.53,93.64,93.51,93.58,21000.0,78.7479,78.8405,78.731,78.79,21000.0
2010-12-06 12:35:00,93.59,93.65,93.56,93.65,4000.0,78.7984,78.8489,78.7731,78.8489,4000.0
2010-12-06 12:40:00,93.66,93.68,93.56,93.6,14900.0,78.8573,78.8742,78.7731,78.8068,14900.0
2010-12-06 12:45:00,93.58,93.61,93.5,93.52,9600.0,78.79,78.8152,78.7226,78.7395,9600.0
2010-12-06 12:50:00,93.55,93.61,93.52,93.52,10900.0,78.7647,78.8152,78.7395,78.7395,10900.0
2010-12-06 12:55:00,93.52,93.62,93.52,93.55,7000.0,78.7395,78.8236,78.7395,78.7647,7000.0
2010-12-06 13:00:00,93.57,93.65,93.56,93.64,14900.0,78.7815,78.8489,78.7731,78.8405,14900.0
2010-12-06 13:05:00,93.65,93.65,93.53,93.53,13400.0,78.8489,78.8489,78.7479,78.7479,13400.0
2010-12-06 13:10:00,93.54,93.61,93.52,93.56,19100.0,78.7563,78.8152,78.7395,78.7731,19100.0
2010-12-06 13:15:00,93.58,93.58,93.48,93.52,14800.0,78.79,78.79,78.7058,78.7395,14800.0
2010-12-06 13:20:00,93.49,93.56,93.49,93.54,5500.0,78.7142,78.7731,78.7142,78.7563,5500.0
2010-12-06 13:25:00,93.56,93.66,93.56,93.62,10300.0,78.7731,78.8573,78.7731,78.8236,10300.0
2010-12-06 13:30:00,93.65,93.69,93.6,93.68,15800.0,78.8489,78.8826,78.8068,78.8742,15800.0
2010-12-06 13:35:00,93.67,93.79,93.66,93.73,15500.0,78.8657,78.9668,78.8573,78.9163,15500.0
2010-12-06 13:40:00,93.72,93.76,93.71,93.75,35300.0,78.9078,78.9415,78.8994,78.9331,35300.0
2010-12-06 13:45:00,93.75,93.76,93.71,93.75,9600.0,78.9331,78.9415,78.8994,78.9331,9600.0
2010-12-06 13:50:00,93.73,93.76,93.7,93.71,9700.0,78.9163,78.9415,78.891,78.8994,9700.0
2010-12-06 13:55:00,93.72,93.73,93.61,93.71,7400.0,78.9078,78.9163,78.8152,78.8994,7400.0
2010-12-06 14:00:00,93.68,93.78,93.68,93.76,6400.0,78.8742,78.9584,78.8742,78.9415,6400.0
2010-12-06 14:05:00,93.77,93.8,93.76,93.77,11400.0,78.9499,78.9752,78.9415,78.9499,11400.0
2010-12-06 14:10:00,93.78,93.78,93.72,93.77,9300.0,78.9584,78.9584,78.9078,78.9499,9300.0
2010-12-06 14:15:00,93.74,93.78,93.7,93.71,12100.0,78.9247,78.9584,78.891,78.8994,12100.0
2010-12-06 14:20:00,93.72,93.78,93.71,93.74,24200.0,78.9078,78.9584,78.8994,78.9247,24200.0
2010-12-06 14:25:00,93.74,93.76,93.55,93.59,17500.0,78.9247,78.9415,78.7647,78.7984,17500.0
2010-12-06 14:30:00,93.58,93.65,93.58,93.64,19700.0,78.79,78.8489,78.79,78.8405,19700.0
2010-12-06 14:35:00,93.64,93.77,93.64,93.73,26000.0,78.8405,78.9499,78.8405,78.9163,26000.0
2010-12-06 14:40:00,93.73,93.75,93.63,93.75,17000.0,78.9163,78.9331,78.8321,78.9331,17000.0
2010-12-06 14:45:00,93.75,93.75,93.7,93.7,11900.0,78.9331,78.9331,78.891,78.891,11900.0
2010-12-06 14:50:00,93.71,93.74,93.67,93.69,12600.0,78.8994,78.9247,78.8657,78.8826,12600.0
2010-12-06 14:55:00,93.69,93.7,93.54,93.54,27000.0,78.8826,78.891,78.7563,78.7563,27000.0
2010-12-06 15:00:00,93.54,93.58,93.49,93.49,33200.0,78.7563,78.79,78.7142,78.7142,33200.0
2010-12-06 15:05:00,93.49,93.61,93.42,93.6,29500.0,78.7142,78.8152,78.6553,78.8068,29500.0
2010-12-06 15:10:00,93.63,93.66,93.61,93.64,16400.0,78.8321,78.8573,78.8152,78.8405,16400.0
2010-12-06 15:15:00,93.64,93.65,93.63,93.64,15000.0,78.8405,78.8489,78.8321,78.8405,15000.0
2010-12-06 15:20:00,93.64,93.65,93.5,93.54,32300.0,78.8405,78.8489,78.7226,78.7563,32300.0
2010-12-06 15:25:00,93.54,93.6,93.54,93.55,17700.0,78.7563,78.8068,78.7563,78.7647,17700.0
2010-12-06 15:30:00,93.54,93.58,93.41,93.54,43900.0,78.7563,78.79,78.6468,78.7563,43900.0
2010-12-06 15:35:00,93.54,93.55,93.46,93.47,33700.0,78.7563,78.7647,78.6889,78.6974,33700.0
2010-12-06 15:40:00,93.47,93.59,93.45,93.51,69600.0,78.6974,78.7984,78.6805,78.731,69600.0
2010-12-06 15:45:00,93.5,93.5,93.41,93.48,59300.0,78.7226,78.7226,78.6468,78.7058,59300.0
2010-12-06 15:50:00,93.48,93.49,93.28,93.32,100500.0,78.7058,78.7142,78.5374,78.5711,100500.0
2010-12-06 15:55:00,93.32,93.35,93.25,93.26,114500.0,78.5711,78.5963,78.5121,78.5205,114500.0
2010-12-07 09:30:00,93.85,94.6,93.62,93.62,169200.0,79.0173,79.6488,78.8236,78.8236,169200.0
2010-12-07 09:35:00,93.74,93.74,93.41,93.52,72800.0,78.9247,78.9247,78.6468,78.7395,72800.0
2010-12-07 09:40:00,93.59,93.94,93.52,93.93,56100.0,78.7984,79.0931,78.7395,79.0847,56100.0
2010-12-07 09:45:00,93.89,93.92,93.56,93.57,34900.0,79.051,79.0762,78.7731,78.7815,34900.0
2010-12-07 09:50:00,93.56,93.67,93.48,93.57,35400.0,78.7731,78.8657,78.7058,78.7815,35400.0
2010-12-07 09:55:00,93.57,93.6,93.2,93.25,37400.0,78.7815,78.8068,78.47,78.5121,37400.0
2010-12-07 10:00:00,93.23,93.26,93.0,93.06,80500.0,78.4953,78.5205,78.3016,78.3522,80500.0
2010-12-07 10:05:00,93.06,93.25,93.01,93.08,43600.0,78.3522,78.5121,78.3101,78.369,43600.0
2010-12-07 10:10:00,93.07,93.25,93.02,93.13,49300.0,78.3606,78.5121,78.3185,78.4111,49300.0
2010-12-07 10:15:00,93.13,93.23,93.07,93.22,36700.0,78.4111,78.4953,78.3606,78.4869,36700.0
2010-12-07 10:20:00,93.24,93.24,93.17,93.19,38800.0,78.5037,78.5037,78.4448,78.4616,38800.0
2010-12-07 10:25:00,93.2,93.22,92.85,92.85,72200.0,78.47,78.4869,78.1753,78.1753,72200.0
2010-12-07 10:30:00,92.84,92.95,92.75,92.93,52400.0,78.1669,78.2595,78.0911,78.2427,52400.0
2010-12-07 10:35:00,92.97,92.97,92.77,92.91,34100.0,78.2764,78.2764,78.108,78.2259,34100.0
2010-12-07 10:40:00,92.92,93.0,92.92,92.95,39500.0,78.2343,78.3016,78.2343,78.2595,39500.0
2010-12-07 10:45:00,92.94,93.02,92.89,93.0,39700.0,78.2511,78.3185,78.209,78.3016,39700.0
2010-12-07 10:50:00,92.99,93.21,92.94,93.14,37200.0,78.2932,78.4784,78.2511,78.4195,37200.0
2010-12-07 10:55:00,93.15,93.21,93.05,93.15,23900.0,78.4279,78.4784,78.3437,78.4279,23900.0
2010-12-07 11:00:00,93.15,93.37,93.15,93.26,32800.0,78.4279,78.6132,78.4279,78.5205,32800.0
2010-12-07 11:05:00,93.26,93.35,93.22,93.35,26900.0,78.5205,78.5963,78.4869,78.5963,26900.0
2010-12-07 11:10:00,93.35,93.41,93.3,93.37,19300.0,78.5963,78.6468,78.5542,78.6132,19300.0
2010-12-07 11:15:00,93.42,93.48,93.27,93.27,20200.0,78.6553,78.7058,78.529,78.529,20200.0
2010-12-07 11:20:00,93.25,93.26,93.06,93.09,32300.0,78.5121,78.5205,78.3522,78.3774,32300.0
2010-12-07 11:25:00,93.05,93.09,92.68,92.7,60700.0,78.3437,78.3774,78.0322,78.0491,60700.0
2010-12-07 11:30:00,92.72,92.84,92.64,92.74,72000.0,78.0659,78.1669,77.9985,78.0827,72000.0
2010-12-07 11:35:00,92.75,92.97,92.75,92.94,18800.0,78.0911,78.2764,78.0911,78.2511,18800.0
2010-12-07 11:40:00,92.92,93.18,92.92,93.15,39700.0,78.2343,78.4532,78.2343,78.4279,39700.0
2010-12-07 11:45:00,93.15,93.16,92.92,92.99,16500.0,78.4279,78.4363,78.2343,78.2932,16500.0
2010-12-07 11:50:00,93.01,93.08,92.9,93.0,14300.0,78.3101,78.369,78.2174,78.3016,14300.0
2010-12-07 11:55:00,93.01,93.07,92.95,93.05,11000.0,78.3101,78.3606,78.2595,78.3437,11000.0
2010-12-07 12:00:00,93.05,93.26,93.04,93.26,43100.0,78.3437,78.5205,78.3353,78.5205,43100.0
2010-12-07 12:05:00,93.22,93.25,93.02,93.02,21400.0,78.4869,78.5121,78.3185,78.3185,21400.0
2010-12-07 12:10:00,93.02,93.17,92.96,93.13,14600.0,78.3185,78.4448,78.268,78.4111,14600.0
2010-12-07 12:15:00,93.12,93.16,93.01,93.07,12400.0,78.4027,78.4363,78.3101,78.3606,12400.0
2010-12-07 12:20:00,93.07,93.23,93.05,93.22,15900.0,78.3606,78.4953,78.3437,78.4869,15900.0
2010-12-07 12:25:00,93.21,93.32,93.18,93.32,12800.0,78.4784,78.5711,78.4532,78.5711,12800.0
2010-12-07 12:30:00,93.27,93.35,93.22,93.28,43400.0,78.529,78.5963,78.4869,78.5374,43400.0
2010-12-07 12:35:00,93.26,93.3,93.2,93.29,14700.0,78.5205,78.5542,78.47,78.5458,14700.0
2010-12-07 12:40:00,93.29,93.3,93.26,93.26,8900.0,78.5458,78.5542,78.5205,78.5205,8900.0
2010-12-07 12:45:00,93.24,93.33,93.24,93.32,17400.0,78.5037,78.5795,78.5037,78.5711,17400.0
2010-12-07 12:50:00,93.32,93.32,93.2,93.22,9000.0,78.5711,78.5711,78.47,78.4869,9000.0
2010-12-07 12:55:00,93.23,93.34,93.23,93.3,19800.0,78.4953,78.5879,78.4953,78.5542,19800.0
2010-12-07 13:00:00,93.31,93.39,93.25,93.38,31000.0,78.5626,78.63,78.5121,78.6216,31000.0
2010-12-07 13:05:00,93.37,93.41,93.29,93.29,12200.0,78.6132,78.6468,78.5458,78.5458,12200.0
2010-12-07 13:10:00,93.27,93.28,93.11,93.2,13900.0,78.529,78.5374,78.3943,78.47,13900.0
2010-12-07 13:15:00,93.22,93.26,93.19,93.24,11000.0,78.4869,78.5205,78.4616,78.5037,11000.0
2010-12-07 13:20:00,93.23,93.42,93.21,93.37,48600.0,78.4953,78.6553,78.4784,78.6132,48600.0
2010-12-07 13:25:00,93.37,93.37,93.24,93.34,13400.0,78.6132,78.6132,78.5037,78.5879,13400.0
2010-12-07 13:30:00,93.33,93.34,93.2,93.2,10900.0,78.5795,78.5879,78.47,78.47,10900.0
2010-12-07 13:35:00,93.17,93.24,93.13,93.19,20900.0,78.4448,78.5037,78.4111,78.4616,20900.0
2010-12-07 13:40:00,93.2,93.3,93.18,93.3,8800.0,78.47,78.5542,78.4532,78.5542,8800.0
2010-12-07 13:45:00,93.3,93.46,93.25,93.46,10700.0,78.5542,78.6889,78.5121,78.6889,10700.0
2010-12-07 13:50:00,93.47,93.49,93.37,93.39,12700.0,78.6974,78.7142,78.6132,78.63,12700.0
2010-12-07 13:55:00,93.4,93.43,93.32,93.33,29300.0,78.6384,78.6637,78.5711,78.5795,29300.0
2010-12-07 14:00:00,93.34,93.37,93.3,93.37,17000.0,78.5879,78.6132,78.5542,78.6132,17000.0
2010-12-07 14:05:00,93.36,93.4,93.3,93.3,28700.0,78.6047,78.6384,78.5542,78.5542,28700.0
2010-12-07 14:10:00,93.31,93.46,93.31,93.45,13100.0,78.5626,78.6889,78.5626,78.6805,13100.0
2010-12-07 14:15:00,93.44,93.48,93.4,93.4,13100.0,78.6721,78.7058,78.6384,78.6384,13100.0
2010-12-07 14:20:00,93.42,93.48,93.33,93.41,13600.0,78.6553,78.7058,78.5795,78.6468,13600.0
2010-12-07 14:25:00,93.41,93.41,93.3,93.37,12100.0,78.6468,78.6468,78.5542,78.6132,12100.0
2010-12-07 14:30:00,93.36,93.45,93.27,93.45,19700.0,78.6047,78.6805,78.529,78.6805,19700.0
2010-12-07 14:35:00,93.45,93.72,93.43,93.64,54400.0,78.6805,78.9078,78.6637,78.8405,54400.0
2010-12-07 14:40:00,93.65,93.65,93.49,93.49,22900.0,78.8489,78.8489,78.7142,78.7142,22900.0
2010-12-07 14:45:00,93.5,93.6,93.5,93.5,16400.0,78.7226,78.8068,78.7226,78.7226,16400.0
2010-12-07 14:50:00,93.53,93.53,93.25,93.33,25900.0,78.7479,78.7479,78.5121,78.5795,25900.0
2010-12-07 14:55:00,93.31,93.38,92.98,93.04,25400.0,78.5626,78.6216,78.2848,78.3353,25400.0
2010-12-07 15:00:00,93.03,93.22,92.99,93.07,47300.0,78.3269,78.4869,78.2932,78.3606,47300.0
2010-12-07 15:05:00,93.07,93.24,93.0,93.18,20900.0,78.3606,78.5037,78.3016,78.4532,20900.0
2010-12-07 15:10:00,93.14,93.23,93.06,93.11,28200.0,78.4195,78.4953,78.3522,78.3943,28200.0
2010-12-07 15:15:00,93.11,93.13,92.81,92.99,52100.0,78.3943,78.4111,78.1417,78.2932,52100.0
2010-12-07 15:20:00,93.01,93.04,92.75,92.75,35600.0,78.3101,78.3353,78.0911,78.0911,35600.0
2010-12-07 15:25:00,92.75,92.89,92.68,92.88,40600.0,78.0911,78.209,78.0322,78.2006,40600.0
2010-12-07 15:30:00,92.88,92.94,92.81,92.89,31300.0,78.2006,78.2511,78.1417,78.209,31300.0
2010-12-07 15:35:00,92.88,93.19,92.87,93.19,37400.0,78.2006,78.4616,78.1922,78.4616,37400.0
2010-12-07 15:40:00,93.19,93.23,92.87,92.89,46800.0,78.4616,78.4953,78.1922,78.209,46800.0
2010-12-07 15:45:00,92.9,93.03,92.71,92.86,122600.0,78.2174,78.3269,78.0575,78.1838,122600.0
2010-12-07 15:50:00,92.85,92.89,92.65,92.76,100600.0,78.1753,78.209,78.007,78.0996,100600.0
2010-12-07 15:55:00,92.77,92.82,92.66,92.68,146600.0,78.108,78.1501,78.0154,78.0322,146600.0
2010-12-08 09:30:00,92.43,92.8,92.23,92.3,56400.0,77.8217,78.1332,77.6533,77.7123,56400.0
2010-12-08 09:35:00,92.28,92.65,92.26,92.65,36700.0,77.6954,78.007,77.6786,78.007,36700.0
2010-12-08 09:40:00,92.68,93.14,92.57,93.08,28300.0,78.0322,78.4195,77.9396,78.369,28300.0
2010-12-08 09:45:00,93.09,93.17,92.8,92.91,18300.0,78.3774,78.4448,78.1332,78.2259,18300.0
2010-12-08 09:50:00,92.88,93.05,92.58,92.65,12100.0,78.2006,78.3437,77.948,78.007,12100.0
2010-12-08 09:55:00,92.66,92.79,92.62,92.66,15200.0,78.0154,78.1248,77.9817,78.0154,15200.0
2010-12-08 10:00:00,92.67,92.67,92.38,92.45,23500.0,78.0238,78.0238,77.7796,77.8386,23500.0
2010-12-08 10:05:00,92.46,92.61,92.39,92.61,14200.0,77.847,77.9733,77.788,77.9733,14200.0
2010-12-08 10:10:00,92.58,92.6,92.38,92.51,14000.0,77.948,77.9649,77.7796,77.8891,14000.0
2010-12-08 10:15:00,92.57,92.7,92.51,92.6,16400.0,77.9396,78.0491,77.8891,77.9649,16400.0
2010-12-08 10:20:00,92.58,92.58,92.37,92.58,15700.0,77.948,77.948,77.7712,77.948,15700.0
2010-12-08 10:25:00,92.58,92.88,92.58,92.75,18500.0,77.948,78.2006,77.948,78.0911,18500.0
2010-12-08 10:30:00,92.73,92.85,92.68,92.75,17800.0,78.0743,78.1753,78.0322,78.0911,17800.0
2010-12-08 10:35:00,92.7,92.7,92.13,92.17,42700.0,78.0491,78.0491,77.5691,77.6028,42700.0
2010-12-08 10:40:00,92.17,92.25,92.12,92.17,26900.0,77.6028,77.6702,77.5607,77.6028,26900.0
2010-12-08 10:45:00,92.16,92.25,92.11,92.18,13500.0,77.5944,77.6702,77.5523,77.6112,13500.0
2010-12-08 10:50:00,92.21,92.24,92.1,92.22,13800.0,77.6365,77.6618,77.5439,77.6449,13800.0
2010-12-08 10:55:00,92.23,92.36,92.23,92.3,12800.0,77.6533,77.7628,77.6533,77.7123,12800.0
2010-12-08 11:00:00,92.36,92.59,92.35,92.58,11600.0,77.7628,77.9564,77.7544,77.948,11600.0
2010-12-08 11:05:00,92.59,92.7,92.59,92.63,23800.0,77.9564,78.0491,77.9564,77.9901,23800.0
2010-12-08 11:10:00,92.64,92.66,92.52,92.53,4200.0,77.9985,78.0154,77.8975,77.9059,4200.0
2010-12-08 11:15:00,92.56,92.62,92.54,92.59,13200.0,77.9312,77.9817,77.9143,77.9564,13200.0
2010-12-08 11:20:00,92.59,92.73,92.59,92.69,24200.0,77.9564,78.0743,77.9564,78.0406,24200.0
2010-12-08 11:25:00,92.71,92.8,92.7,92.78,11900.0,78.0575,78.1332,78.0491,78.1164,11900.0
2010-12-08 11:30:00,92.77,92.79,92.61,92.63,13200.0,78.108,78.1248,77.9733,77.9901,13200.0
2010-12-08 11:35:00,92.61,92.61,92.5,92.56,6100.0,77.9733,77.9733,77.8807,77.9312,6100.0
2010-12-08 11:40:00,92.55,92.65,92.55,92.59,4900.0,77.9228,78.007,77.9228,77.9564,4900.0
2010-12-08 11:45:00,92.59,92.68,92.58,92.62,8900.0,77.9564,78.0322,77.948,77.9817,8900.0
2010-12-08 11:50:00,92.65,93.05,92.65,93.02,35400.0,78.007,78.3437,78.007,78.3185,35400.0
2010-12-08 11:55:00,93.02,93.09,92.92,93.08,27400.0,78.3185,78.3774,78.2343,78.369,27400.0
2010-12-08 12:00:00,93.09,93.16,93.07,93.07,15900.0,78.3774,78.4363,78.3606,78.3606,15900.0
2010-12-08 12:05:00,93.1,93.12,93.02,93.02,8000.0,78.3858,78.4027,78.3185,78.3185,8000.0
2010-12-08 12:10:00,93.02,93.2,93.02,93.17,15800.0,78.3185,78.47,78.3185,78.4448,15800.0
2010-12-08 12:15:00,93.17,93.2,93.06,93.07,10900.0,78.4448,78.47,78.3522,78.3606,10900.0
2010-12-08 12:20:00,93.06,93.06,92.95,93.03,11500.0,78.3522,78.3522,78.2595,78.3269,11500.0
2010-12-08 12:25:00,93.03,93.1,93.02,93.03,4500.0,78.3269,78.3858,78.3185,78.3269,4500.0
2010-12-08 12:30:00,93.04,93.04,92.92,92.92,7500.0,78.3353,78.3353,78.2343,78.2343,7500.0
2010-12-08 12:35:00,92.92,92.95,92.9,92.93,7000.0,78.2343,78.2595,78.2174,78.2427,7000.0
2010-12-08 12:40:00,92.91,92.97,92.9,92.97,7400.0,78.2259,78.2764,78.2174,78.2764,7400.0
2010-12-08 12:45:00,92.95,92.96,92.79,92.8,10700.0,78.2595,78.268,78.1248,78.1332,10700.0
2010-12-08 12:50:00,92.79,92.79,92.62,92.68,7800.0,78.1248,78.1248,77.9817,78.0322,7800.0
2010-12-08 12:55:00,92.68,92.79,92.68,92.76,3000.0,78.0322,78.1248,78.0322,78.0996,3000.0
2010-12-08 13:00:00,92.76,93.04,92.76,93.04,11000.0,78.0996,78.3353,78.0996,78.3353,11000.0
2010-12-08 13:05:00,93.05,93.05,92.94,92.96,9400.0,78.3437,78.3437,78.2511,78.268,9400.0
2010-12-08 13:10:00,92.94,93.09,92.94,93.06,8000.0,78.2511,78.3774,78.2511,78.3522,8000.0
2010-12-08 13:15:00,93.06,93.06,92.83,92.87,7000.0,78.3522,78.3522,78.1585,78.1922,7000.0
2010-12-08 13:20:00,92.87,92.89,92.8,92.89,7400.0,78.1922,78.209,78.1332,78.209,7400.0
2010-12-08 13:25:00,92.91,92.94,92.85,92.9,5300.0,78.2259,78.2511,78.1753,78.2174,5300.0
2010-12-08 13:30:00,92.9,93.07,92.85,93.07,9800.0,78.2174,78.3606,78.1753,78.3606,9800.0
2010-12-08 13:35:00,93.08,93.14,93.06,93.13,17600.0,78.369,78.4195,78.3522,78.4111,17600.0
2010-12-08 13:40:00,93.13,93.28,93.07,93.26,26700.0,78.4111,78.5374,78.3606,78.5205,26700.0
2010-12-08 13:45:00,93.25,93.25,93.11,93.11,6800.0,78.5121,78.5121,78.3943,78.3943,6800.0
2010-12-08 13:50:00,93.11,93.18,93.06,93.08,8000.0,78.3943,78.4532,78.3522,78.369,8000.0
2010-12-08 13:55:00,93.08,93.14,93.06,93.14,7100.0,78.369,78.4195,78.3522,78.4195,7100.0
2010-12-08 14:00:00,93.13,93.13,93.0,93.05,6400.0,78.4111,78.4111,78.3016,78.3437,6400.0
2010-12-08 14:05:00,93.06,93.09,93.0,93.06,9500.0,78.3522,78.3774,78.3016,78.3522,9500.0
2010-12-08 14:10:00,93.03,93.1,93.03,93.08,6000.0,78.3269,78.3858,78.3269,78.369,6000.0
2010-12-08 14:15:00,93.08,93.15,93.07,93.13,6200.0,78.369,78.4279,78.3606,78.4111,6200.0
2010-12-08 14:20:00,93.12,93.16,93.07,93.12,5900.0,78.4027,78.4363,78.3606,78.4027,5900.0
2010-12-08 14:25:00,93.13,93.13,93.01,93.01,8400.0,78.4111,78.4111,78.3101,78.3101,8400.0
2010-12-08 14:30:00,93.02,93.12,92.97,93.02,17600.0,78.3185,78.4027,78.2764,78.3185,17600.0
2010-12-08 14:35:00,93.01,93.18,93.01,93.11,6900.0,78.3101,78.4532,78.3101,78.3943,6900.0
2010-12-08 14:40:00,93.11,93.28,93.09,93.22,15800.0,78.3943,78.5374,78.3774,78.4869,15800.0
2010-12-08 14:45:00,93.22,93.27,93.09,93.13,10100.0,78.4869,78.529,78.3774,78.4111,10100.0
2010-12-08 14:50:00,93.1,93.18,93.09,93.09,15300.0,78.3858,78.4532,78.3774,78.3774,15300.0
2010-12-08 14:55:00,93.09,93.09,92.95,92.98,16500.0,78.3774,78.3774,78.2595,78.2848,16500.0
2010-12-08 15:00:00,92.96,92.98,92.83,92.94,27300.0,78.268,78.2848,78.1585,78.2511,27300.0
2010-12-08 15:05:00,92.92,92.95,92.81,92.83,23600.0,78.2343,78.2595,78.1417,78.1585,23600.0
2010-12-08 15:10:00,92.82,92.83,92.72,92.78,13100.0,78.1501,78.1585,78.0659,78.1164,13100.0
2010-12-08 15:15:00,92.77,92.77,92.69,92.71,16300.0,78.108,78.108,78.0406,78.0575,16300.0
2010-12-08 15:20:00,92.69,92.87,92.69,92.82,18500.0,78.0406,78.1922,78.0406,78.1501,18500.0
2010-12-08 15:25:00,92.8,92.83,92.73,92.79,8300.0,78.1332,78.1585,78.0743,78.1248,8300.0
2010-12-08 15:30:00,92.8,92.88,92.73,92.75,37800.0,78.1332,78.2006,78.0743,78.0911,37800.0
2010-12-08 15:35:00,92.76,92.86,92.72,92.75,17100.0,78.0996,78.1838,78.0659,78.0911,17100.0
2010-12-08 15:40:00,92.75,92.78,92.7,92.75,22200.0,78.0911,78.1164,78.0491,78.0911,22200.0
2010-12-08 15:45:00,92.74,92.86,92.72,92.77,30500.0,78.0827,78.1838,78.0659,78.108,30500.0
2010-12-08 15:50:00,92.79,92.81,92.74,92.78,36100.0,78.1248,78.1417,78.0827,78.1164,36100.0
2010-12-08 15:55:00,92.78,92.88,92.74,92.82,94500.0,78.1164,78.2006,78.0827,78.1501,94500.0
2010-12-09 09:30:00,93.67,93.9,93.42,93.46,49200.0,78.8657,79.0594,78.6553,78.6889,49200.0
2010-12-09 09:35:00,93.49,93.64,93.3,93.47,34300.0,78.7142,78.8405,78.5542,78.6974,34300.0
2010-12-09 09:40:00,93.48,93.65,93.4,93.64,48100.0,78.7058,78.8489,78.6384,78.8405,48100.0
2010-12-09 09:45:00,93.65,94.25,93.64,94.25,92100.0,78.8489,79.3541,78.8405,79.3541,92100.0
2010-12-09 09:50:00,94.19,94.28,94.15,94.19,81700.0,79.3036,79.3793,79.2699,79.3036,81700.0
2010-12-09 09:55:00,94.19,94.21,93.91,94.05,35100.0,79.3036,79.3204,79.0678,79.1857,35100.0
2010-12-09 10:00:00,94.09,94.13,93.89,94.01,38900.0,79.2194,79.253,79.051,79.152,38900.0
2010-12-09 10:05:00,94.03,94.11,93.93,93.93,31000.0,79.1688,79.2362,79.0847,79.0847,31000.0
2010-12-09 10:10:00,93.94,93.94,93.67,93.69,62600.0,79.0931,79.0931,78.8657,78.8826,62600.0
2010-12-09 10:15:00,93.69,93.98,93.65,93.94,42400.0,78.8826,79.1267,78.8489,79.0931,42400.0
2010-12-09 10:20:00,93.91,93.99,93.82,93.99,28300.0,79.0678,79.1352,78.992,79.1352,28300.0
2010-12-09 10:25:00,93.98,94.03,93.8,93.88,31900.0,79.1267,79.1688,78.9752,79.0426,31900.0
2010-12-09 10:30:00,93.88,93.89,93.82,93.85,28400.0,79.0426,79.051,78.992,79.0173,28400.0
2010-12-09 10:35:00,93.84,94.08,93.84,94.07,22800.0,79.0089,79.2109,79.0089,79.2025,22800.0
2010-12-09 10:40:00,94.04,94.08,93.8,93.83,18100.0,79.1773,79.2109,78.9752,79.0005,18100.0
2010-12-09 10:45:00,93.82,93.82,93.54,93.54,27300.0,78.992,78.992,78.7563,78.7563,27300.0
2010-12-09 10:50:00,93.51,93.66,93.46,93.61,14500.0,78.731,78.8573,78.6889,78.8152,14500.0
2010-12-09 10:55:00,93.61,93.77,93.55,93.77,34200.0,78.8152,78.9499,78.7647,78.9499,34200.0
2010-12-09 11:00:00,93.77,93.91,93.76,93.9,29000.0,78.9499,79.0678,78.9415,79.0594,29000.0
2010-12-09 11:05:00,93.9,94.06,93.84,94.06,14600.0,79.0594,79.1941,79.0089,79.1941,14600.0
2010-12-09 11:10:00,94.06,94.16,94.0,94.0,30600.0,79.1941,79.2783,79.1436,79.1436,30600.0
2010-12-09 11:15:00,94.0,94.03,93.93,93.94,14100.0,79.1436,79.1688,79.0847,79.0931,14100.0
2010-12-09 11:20:00,93.96,93.96,93.82,93.83,13200.0,79.1099,79.1099,78.992,79.0005,13200.0
2010-12-09 11:25:00,93.84,93.91,93.8,93.8,22600.0,79.0089,79.0678,78.9752,78.9752,22600.0
2010-12-09 11:30:00,93.82,93.84,93.62,93.66,26500.0,78.992,79.0089,78.8236,78.8573,26500.0
2010-12-09 11:35:00,93.62,93.73,93.62,93.68,19600.0,78.8236,78.9163,78.8236,78.8742,19600.0
2010-12-09 11:40:00,93.73,93.75,93.6,93.62,16300.0,78.9163,78.9331,78.8068,78.8236,16300.0
2010-12-09 11:45:00,93.6,93.62,93.5,93.55,14700.0,78.8068,78.8236,78.7226,78.7647,14700.0
2010-12-09 11:50:00,93.55,93.55,93.45,93.52,13500.0,78.7647,78.7647,78.6805,78.7395,13500.0
2010-12-09 11:55:00,93.51,93.73,93.5,93.71,17200.0,78.731,78.9163,78.7226,78.8994,17200.0
2010-12-09 12:00:00,93.71,93.76,93.66,93.73,18200.0,78.8994,78.9415,78.8573,78.9163,18200.0
2010-12-09 12:05:00,93.73,93.84,93.73,93.84,11600.0,78.9163,79.0089,78.9163,79.0089,11600.0
2010-12-09 12:10:00,93.82,93.86,93.75,93.85,16700.0,78.992,79.0257,78.9331,79.0173,16700.0
2010-12-09 12:15:00,93.87,93.87,93.76,93.78,8100.0,79.0341,79.0341,78.9415,78.9584,8100.0
2010-12-09 12:20:00,93.78,93.87,93.78,93.86,7900.0,78.9584,79.0341,78.9584,79.0257,7900.0
2010-12-09 12:25:00,93.86,93.87,93.78,93.81,23600.0,79.0257,79.0341,78.9584,78.9836,23600.0
2010-12-09 12:30:00,93.81,93.86,93.77,93.79,28700.0,78.9836,79.0257,78.9499,78.9668,28700.0
2010-12-09 12:35:00,93.78,93.78,93.66,93.67,32100.0,78.9584,78.9584,78.8573,78.8657,32100.0
2010-12-09 12:40:00,93.67,93.69,93.54,93.56,23700.0,78.8657,78.8826,78.7563,78.7731,23700.0
2010-12-09 12:45:00,93.56,93.75,93.55,93.75,18600.0,78.7731,78.9331,78.7647,78.9331,18600.0
2010-12-09 12:50:00,93.75,93.81,93.64,93.66,22400.0,78.9331,78.9836,78.8405,78.8573,22400.0
2010-12-09 12:55:00,93.67,93.7,93.66,93.66,5600.0,78.8657,78.891,78.8573,78.8573,5600.0
2010-12-09 13:00:00,93.67,93.75,93.62,93.74,40100.0,78.8657,78.9331,78.8236,78.9247,40100.0
2010-12-09 13:05:00,93.74,93.9,93.74,93.89,26100.0,78.9247,79.0594,78.9247,79.051,26100.0
2010-12-09 13:10:00,93.89,93.95,93.79,93.82,32400.0,79.051,79.1015,78.9668,78.992,32400.0
2010-12-09 13:15:00,93.84,93.88,93.79,93.8,22600.0,79.0089,79.0426,78.9668,78.9752,22600.0
2010-12-09 13:20:00,93.79,93.87,93.79,93.86,19900.0,78.9668,79.0341,78.9668,79.0257,19900.0
2010-12-09 13:25:00,93.88,94.0,93.88,93.91,36300.0,79.0426,79.1436,79.0426,79.0678,36300.0
2010-12-09 13:30:00,93.92,93.98,93.91,93.91,19700.0,79.0762,79.1267,79.0678,79.0678,19700.0
2010-12-09 13:35:00,93.93,94.04,93.93,94.01,40700.0,79.0847,79.1773,79.0847,79.152,40700.0
2010-12-09 13:40:00,94.01,94.02,93.9,93.91,13600.0,79.152,79.1604,79.0594,79.0678,13600.0
2010-12-09 13:45:00,93.91,93.91,93.83,93.83,13200.0,79.0678,79.0678,79.0005,79.0005,13200.0
2010-12-09 13:50:00,93.83,93.89,93.8,93.88,15200.0,79.0005,79.051,78.9752,79.0426,15200.0
2010-12-09 13:55:00,93.88,94.0,93.87,94.0,12700.0,79.0426,79.1436,79.0341,79.1436,12700.0
2010-12-09 14:00:00,93.99,94.04,93.94,94.04,12300.0,79.1352,79.1773,79.0931,79.1773,12300.0
2010-12-09 14:05:00,94.02,94.03,93.85,93.88,19200.0,79.1604,79.1688,79.0173,79.0426,19200.0
2010-12-09 14:10:00,93.87,93.95,93.82,93.89,39200.0,79.0341,79.1015,78.992,79.051,39200.0
2010-12-09 14:15:00,93.9,94.09,93.9,94.09,16900.0,79.0594,79.2194,79.0594,79.2194,16900.0
2010-12-09 14:20:00,94.08,94.09,94.0,94.04,34400.0,79.2109,79.2194,79.1436,79.1773,34400.0
2010-12-09 14:25:00,94.05,94.08,93.99,94.01,27100.0,79.1857,79.2109,79.1352,79.152,27100.0
2010-12-09 14:30:00,94.01,94.11,94.01,94.05,32900.0,79.152,79.2362,79.152,79.1857,32900.0
2010-12-09 14:35:00,94.06,94.12,93.97,93.99,30100.0,79.1941,79.2446,79.1183,79.1352,30100.0
2010-12-09 14:40:00,93.96,94.03,93.9,93.96,34200.0,79.1099,79.1688,79.0594,79.1099,34200.0
2010-12-09 14:45:00,93.94,94.0,93.85,93.86,33600.0,79.0931,79.1436,79.0173,79.0257,33600.0
2010-12-09 14:50:00,93.86,93.93,93.82,93.92,11400.0,79.0257,79.0847,78.992,79.0762,11400.0
2010-12-09 14:55:00,93.93,93.95,93.76,93.79,16900.0,79.0847,79.1015,78.9415,78.9668,16900.0
2010-12-09 15:00:00,93.79,93.8,93.67,93.77,29500.0,78.9668,78.9752,78.8657,78.9499,29500.0
2010-12-09 15:05:00,93.76,93.91,93.76,93.86,65500.0,78.9415,79.0678,78.9415,79.0257,65500.0
2010-12-09 15:10:00,93.89,93.93,93.86,93.88,31400.0,79.051,79.0847,79.0257,79.0426,31400.0
2010-12-09 15:15:00,93.87,93.99,93.85,93.94,69400.0,79.0341,79.1352,79.0173,79.0931,69400.0
2010-12-09 15:20:00,93.95,94.0,93.89,93.89,38900.0,79.1015,79.1436,79.051,79.051,38900.0
2010-12-09 15:25:00,93.88,93.91,93.77,93.91,39600.0,79.0426,79.0678,78.9499,79.0678,39600.0
2010-12-09 15:30:00,93.91,94.0,93.88,93.98,44500.0,79.0678,79.1436,79.0426,79.1267,44500.0
2010-12-09 15:35:00,93.97,94.01,93.85,94.01,43500.0,79.1183,79.152,79.0173,79.152,43500.0
2010-12-09 15:40:00,94.01,94.02,93.88,93.88,74800.0,79.152,79.1604,79.0426,79.0426,74800.0
2010-12-09 15:45:00,93.9,94.07,93.86,94.03,82200.0,79.0594,79.2025,79.0257,79.1688,82200.0
2010-12-09 15:50:00,94.02,94.09,93.94,93.97,114200.0,79.1604,79.2194,79.0931,79.1183,114200.0
2010-12-09 15:55:00,93.96,94.08,93.94,94.07,150100.0,79.1099,79.2109,79.0931,79.2025,150100.0
2010-12-10 09:30:00,94.1,94.1,93.9,93.9,51500.0,79.2278,79.2278,79.0594,79.0594,51500.0
2010-12-10 09:35:00,93.87,93.87,93.65,93.77,33700.0,79.0341,79.0341,78.8489,78.9499,33700.0
2010-12-10 09:40:00,93.81,93.91,93.54,93.64,37200.0,78.9836,79.0678,78.7563,78.8405,37200.0
2010-12-10 09:45:00,93.66,93.74,93.39,93.44,25300.0,78.8573,78.9247,78.63,78.6721,25300.0
2010-12-10 09:50:00,93.4,93.48,93.37,93.4,27500.0,78.6384,78.7058,78.6132,78.6384,27500.0
2010-12-10 09:55:00,93.4,93.48,93.03,93.06,40800.0,78.6384,78.7058,78.3269,78.3522,40800.0
2010-12-10 10:00:00,93.06,93.07,92.85,92.9,44200.0,78.3522,78.3606,78.1753,78.2174,44200.0
2010-12-10 10:05:00,92.9,93.12,92.86,92.93,30900.0,78.2174,78.4027,78.1838,78.2427,30900.0
2010-12-10 10:10:00,92.93,92.99,92.73,92.75,21900.0,78.2427,78.2932,78.0743,78.0911,21900.0
2010-12-10 10:15:00,92.76,92.93,92.76,92.79,17100.0,78.0996,78.2427,78.0996,78.1248,17100.0
2010-12-10 10:20:00,92.78,92.78,92.68,92.7,28800.0,78.1164,78.1164,78.0322,78.0491,28800.0
2010-12-10 10:25:00,92.69,92.88,92.63,92.85,38800.0,78.0406,78.2006,77.9901,78.1753,38800.0
2010-12-10 10:30:00,92.86,92.98,92.85,92.86,19600.0,78.1838,78.2848,78.1753,78.1838,19600.0
2010-12-10 10:35:00,92.87,92.92,92.84,92.89,14800.0,78.1922,78.2343,78.1669,78.209,14800.0
2010-12-10 10:40:00,92.87,92.98,92.86,92.96,10500.0,78.1922,78.2848,78.1838,78.268,10500.0
2010-12-10 10:45:00,92.96,93.09,92.96,93.07,32000.0,78.268,78.3774,78.268,78.3606,32000.0
2010-12-10 10:50:00,93.07,93.11,93.01,93.04,10300.0,78.3606,78.3943,78.3101,78.3353,10300.0
2010-12-10 10:55:00,93.02,93.18,93.0,93.18,11400.0,78.3185,78.4532,78.3016,78.4532,11400.0
2010-12-10 11:00:00,93.12,93.13,93.02,93.12,30800.0,78.4027,78.4111,78.3185,78.4027,30800.0
2010-12-10 11:05:00,93.13,93.28,93.13,93.2,13800.0,78.4111,78.5374,78.4111,78.47,13800.0
2010-12-10 11:10:00,93.22,93.24,93.1,93.12,21600.0,78.4869,78.5037,78.3858,78.4027,21600.0
2010-12-10 11:15:00,93.12,93.12,92.99,93.0,19200.0,78.4027,78.4027,78.2932,78.3016,19200.0
2010-12-10 11:20:00,93.01,93.17,92.99,93.14,17300.0,78.3101,78.4448,78.2932,78.4195,17300.0
2010-12-10 11:25:00,93.15,93.19,93.08,93.11,9500.0,78.4279,78.4616,78.369,78.3943,9500.0
2010-12-10 11:30:00,93.1,93.14,93.08,93.14,16100.0,78.3858,78.4195,78.369,78.4195,16100.0
2010-12-10 11:35:00,93.12,93.16,93.07,93.07,17100.0,78.4027,78.4363,78.3606,78.3606,17100.0
2010-12-10 11:40:00,93.07,93.1,92.92,92.95,28300.0,78.3606,78.3858,78.2343,78.2595,28300.0
2010-12-10 11:45:00,92.97,93.01,92.9,92.95,14300.0,78.2764,78.3101,78.2174,78.2595,14300.0
2010-12-10 11:50:00,92.97,93.02,92.91,92.97,15500.0,78.2764,78.3185,78.2259,78.2764,15500.0
2010-12-10 11:55:00,93.01,93.29,93.0,93.29,9800.0,78.3101,78.5458,78.3016,78.5458,9800.0
2010-12-10 12:00:00,93.29,93.29,93.22,93.29,8100.0,78.5458,78.5458,78.4869,78.5458,8100.0
2010-12-10 12:05:00,93.29,93.35,93.26,93.35,7700.0,78.5458,78.5963,78.5205,78.5963,7700.0
2010-12-10 12:10:00,93.35,93.42,93.34,93.39,5300.0,78.5963,78.6553,78.5879,78.63,5300.0
2010-12-10 12:15:00,93.37,93.48,93.36,93.47,15000.0,78.6132,78.7058,78.6047,78.6974,15000.0
2010-12-10 12:20:00,93.46,93.56,93.46,93.56,16200.0,78.6889,78.7731,78.6889,78.7731,16200.0
2010-12-10 12:25:00,93.55,93.63,93.48,93.57,16000.0,78.7647,78.8321,78.7058,78.7815,16000.0
2010-12-10 12:30:00,93.57,93.6,93.5,93.55,15600.0,78.7815,78.8068,78.7226,78.7647,15600.0
2010-12-10 12:35:00,93.56,93.62,93.55,93.6,6900.0,78.7731,78.8236,78.7647,78.8068,6900.0
2010-12-10 12:40:00,93.58,93.62,93.48,93.49,8000.0,78.79,78.8236,78.7058,78.7142,8000.0
2010-12-10 12:45:00,93.5,93.61,93.45,93.57,18200.0,78.7226,78.8152,78.6805,78.7815,18200.0
2010-12-10 12:50:00,93.56,93.57,93.46,93.56,9200.0,78.7731,78.7815,78.6889,78.7731,9200.0
2010-12-10 12:55:00,93.56,93.57,93.44,93.44,7300.0,78.7731,78.7815,78.6721,78.6721,7300.0
2010-12-10 13:00:00,93.47,93.58,93.46,93.55,11700.0,78.6974,78.79,78.6889,78.7647,11700.0
2010-12-10 13:05:00,93.54,93.58,93.47,93.55,7500.0,78.7563,78.79,78.6974,78.7647,7500.0
2010-12-10 13:10:00,93.55,93.58,93.47,93.58,7700.0,78.7647,78.79,78.6974,78.79,7700.0
2010-12-10 13:15:00,93.57,93.6,93.5,93.5,8900.0,78.7815,78.8068,78.7226,78.7226,8900.0
2010-12-10 13:20:00,93.51,93.59,93.51,93.55,32100.0,78.731,78.7984,78.731,78.7647,32100.0
2010-12-10 13:25:00,93.55,93.58,93.52,93.52,7200.0,78.7647,78.79,78.7395,78.7395,7200.0
2010-12-10 13:30:00,93.54,93.61,93.53,93.6,11700.0,78.7563,78.8152,78.7479,78.8068,11700.0
2010-12-10 13:35:00,93.59,93.69,93.57,93.68,14300.0,78.7984,78.8826,78.7815,78.8742,14300.0
2010-12-10 13:40:00,93.69,93.85,93.68,93.85,34600.0,78.8826,79.0173,78.8742,79.0173,34600.0
2010-12-10 13:45:00,93.84,93.92,93.84,93.9,17300.0,79.0089,79.0762,79.0089,79.0594,17300.0
2010-12-10 13:50:00,93.89,93.95,93.88,93.93,13500.0,79.051,79.1015,79.0426,79.0847,13500.0
2010-12-10 13:55:00,93.94,93.97,93.91,93.97,12800.0,79.0931,79.1183,79.0678,79.1183,12800.0
2010-12-10 14:00:00,93.95,93.96,93.82,93.82,21700.0,79.1015,79.1099,78.992,78.992,21700.0
2010-12-10 14:05:00,93.86,93.89,93.79,93.84,16400.0,79.0257,79.051,78.9668,79.0089,16400.0
2010-12-10 14:10:00,93.86,93.89,93.8,93.82,15500.0,79.0257,79.051,78.9752,78.992,15500.0
2010-12-10 14:15:00,93.81,93.86,93.8,93.81,9700.0,78.9836,79.0257,78.9752,78.9836,9700.0
2010-12-10 14:20:00,93.82,93.87,93.77,93.78,17800.0,78.992,79.0341,78.9499,78.9584,17800.0
2010-12-10 14:25:00,93.82,93.9,93.79,93.89,42600.0,78.992,79.0594,78.9668,79.051,42600.0
2010-12-10 14:30:00,93.87,93.88,93.71,93.71,19600.0,79.0341,79.0426,78.8994,78.8994,19600.0
2010-12-10 14:35:00,93.71,93.95,93.71,93.95,24000.0,78.8994,79.1015,78.8994,79.1015,24000.0
2010-12-10 14:40:00,93.95,93.95,93.82,93.87,14200.0,79.1015,79.1015,78.992,79.0341,14200.0
2010-12-10 14:45:00,93.86,93.86,93.69,93.78,16900.0,79.0257,79.0257,78.8826,78.9584,16900.0
2010-12-10 14:50:00,93.78,93.81,93.7,93.74,16500.0,78.9584,78.9836,78.891,78.9247,16500.0
2010-12-10 14:55:00,93.75,93.83,93.74,93.8,6700.0,78.9331,79.0005,78.9247,78.9752,6700.0
2010-12-10 15:00:00,93.77,93.82,93.71,93.78,9500.0,78.9499,78.992,78.8994,78.9584,9500.0
2010-12-10 15:05:00,93.78,93.8,93.75,93.79,11500.0,78.9584,78.9752,78.9331,78.9668,11500.0
2010-12-10 15:10:00,93.79,93.81,93.71,93.71,10200.0,78.9668,78.9836,78.8994,78.8994,10200.0
2010-12-10 15:15:00,93.68,93.74,93.65,93.74,10100.0,78.8742,78.9247,78.8489,78.9247,10100.0
2010-12-10 15:20:00,93.74,93.85,93.74,93.85,9200.0,78.9247,79.0173,78.9247,79.0173,9200.0
2010-12-10 15:25:00,93.84,93.94,93.84,93.94,26400.0,79.0089,79.0931,79.0089,79.0931,26400.0
2010-12-10 15:30:00,93.94,93.99,93.93,93.97,35500.0,79.0931,79.1352,79.0847,79.1183,35500.0
2010-12-10 15:35:00,93.97,93.97,93.9,93.97,26200.0,79.1183,79.1183,79.0594,79.1183,26200.0
2010-12-10 15:40:00,93.96,93.98,93.9,93.94,65600.0,79.1099,79.1267,79.0594,79.0931,65600.0
2010-12-10 15:45:00,93.95,93.97,93.9,93.91,48600.0,79.1015,79.1183,79.0594,79.0678,48600.0
2010-12-10 15:50:00,93.91,94.0,93.91,93.99,54300.0,79.0678,79.1436,79.0678,79.1352,54300.0
2010-12-10 15:55:00,94.0,94.05,93.96,93.96,78100.0,79.1436,79.1857,79.1099,79.1099,78100.0
2010-12-13 09:30:00,94.9,95.19,94.53,94.9,121800.0,79.9013,80.1455,79.5898,79.9013,121800.0
2010-12-13 09:35:00,94.98,95.0,94.56,94.63,48000.0,79.9687,79.9855,79.6151,79.674,48000.0
2010-12-13 09:40:00,94.58,94.75,94.55,94.6,27600.0,79.6319,79.7751,79.6067,79.6488,27600.0
2010-12-13 09:45:00,94.6,94.95,94.6,94.95,32700.0,79.6488,79.9434,79.6488,79.9434,32700.0
2010-12-13 09:50:00,94.95,94.98,94.55,94.7,39400.0,79.9434,79.9687,79.6067,79.733,39400.0
2010-12-13 09:55:00,94.72,94.72,94.26,94.29,35900.0,79.7498,79.7498,79.3625,79.3878,35900.0
2010-12-13 10:00:00,94.28,94.7,94.28,94.43,37800.0,79.3793,79.733,79.3793,79.5056,37800.0
2010-12-13 10:05:00,94.43,94.58,94.32,94.58,35100.0,79.5056,79.6319,79.413,79.6319,35100.0
2010-12-13 10:10:00,94.57,94.66,94.52,94.66,34700.0,79.6235,79.6993,79.5814,79.6993,34700.0
2010-12-13 10:15:00,94.63,94.9,94.63,94.87,35100.0,79.674,79.9013,79.674,79.8761,35100.0
2010-12-13 10:20:00,94.87,94.89,94.8,94.82,17200.0,79.8761,79.8929,79.8172,79.834,17200.0
2010-12-13 10:25:00,94.81,94.84,94.7,94.78,14400.0,79.8256,79.8508,79.733,79.8003,14400.0
2010-12-13 10:30:00,94.75,94.93,94.73,94.83,19800.0,79.7751,79.9266,79.7582,79.8424,19800.0
2010-12-13 10:35:00,94.82,94.9,94.79,94.86,14300.0,79.834,79.9013,79.8087,79.8677,14300.0
2010-12-13 10:40:00,94.86,94.86,94.71,94.75,12000.0,79.8677,79.8677,79.7414,79.7751,12000.0
2010-12-13 10:45:00,94.77,94.99,94.74,94.94,33600.0,79.7919,79.9771,79.7666,79.935,33600.0
2010-12-13 10:50:00,94.91,94.95,94.87,94.94,12200.0,79.9098,79.9434,79.8761,79.935,12200.0
2010-12-13 10:55:00,94.94,95.15,94.93,94.99,62500.0,79.935,80.1118,79.9266,79.9771,62500.0
2010-12-13 11:00:00,94.99,94.99,94.81,94.87,30900.0,79.9771,79.9771,79.8256,79.8761,30900.0
2010-12-13 11:05:00,94.87,94.87,94.73,94.81,27400.0,79.8761,79.8761,79.7582,79.8256,27400.0
2010-12-13 11:10:00,94.81,94.87,94.73,94.85,37200.0,79.8256,79.8761,79.7582,79.8592,37200.0
2010-12-13 11:15:00,94.86,95.08,94.76,95.02,47900.0,79.8677,80.0529,79.7835,80.0024,47900.0
2010-12-13 11:20:00,95.01,95.01,94.81,94.87,31200.0,79.994,79.994,79.8256,79.8761,31200.0
2010-12-13 11:25:00,94.85,94.86,94.7,94.72,23200.0,79.8592,79.8677,79.733,79.7498,23200.0
2010-12-13 11:30:00,94.7,94.75,94.62,94.67,24600.0,79.733,79.7751,79.6656,79.7077,24600.0
2010-12-13 11:35:00,94.67,94.71,94.6,94.7,16400.0,79.7077,79.7414,79.6488,79.733,16400.0
2010-12-13 11:40:00,94.71,94.72,94.6,94.6,4600.0,79.7414,79.7498,79.6488,79.6488,4600.0
2010-12-13 11:45:00,94.6,94.72,94.55,94.65,19800.0,79.6488,79.7498,79.6067,79.6909,19800.0
2010-12-13 11:50:00,94.66,94.88,94.66,94.82,9100.0,79.6993,79.8845,79.6993,79.834,9100.0
2010-12-13 11:55:00,94.83,94.85,94.76,94.8,10000.0,79.8424,79.8592,79.7835,79.8172,10000.0
2010-12-13 12:00:00,94.78,94.94,94.73,94.85,27100.0,79.8003,79.935,79.7582,79.8592,27100.0
2010-12-13 12:05:00,94.85,94.87,94.75,94.77,21200.0,79.8592,79.8761,79.7751,79.7919,21200.0
2010-12-13 12:10:00,94.81,94.92,94.79,94.9,10600.0,79.8256,79.9182,79.8087,79.9013,10600.0
2010-12-13 12:15:00,94.9,94.9,94.77,94.85,16000.0,79.9013,79.9013,79.7919,79.8592,16000.0
2010-12-13 12:20:00,94.85,94.9,94.82,94.88,12100.0,79.8592,79.9013,79.834,79.8845,12100.0
2010-12-13 12:25:00,94.89,94.9,94.86,94.9,12700.0,79.8929,79.9013,79.8677,79.9013,12700.0
2010-12-13 12:30:00,94.9,94.94,94.83,94.85,11300.0,79.9013,79.935,79.8424,79.8592,11300.0
2010-12-13 12:35:00,94.85,95.0,94.84,94.97,45900.0,79.8592,79.9855,79.8508,79.9603,45900.0
2010-12-13 12:40:00,94.94,94.99,94.89,94.9,7400.0,79.935,79.9771,79.8929,79.9013,7400.0
2010-12-13 12:45:00,94.9,94.97,94.82,94.83,15300.0,79.9013,79.9603,79.834,79.8424,15300.0
2010-12-13 12:50:00,94.84,94.87,94.81,94.85,8900.0,79.8508,79.8761,79.8256,79.8592,8900.0
2010-12-13 12:55:00,94.85,94.93,94.82,94.93,12100.0,79.8592,79.9266,79.834,79.9266,12100.0
2010-12-13 13:00:00,94.94,94.99,94.9,94.9,9600.0,79.935,79.9771,79.9013,79.9013,9600.0
2010-12-13 13:05:00,94.89,94.94,94.85,94.89,9400.0,79.8929,79.935,79.8592,79.8929,9400.0
2010-12-13 13:10:00,94.91,94.97,94.88,94.97,9800.0,79.9098,79.9603,79.8845,79.9603,9800.0
2010-12-13 13:15:00,94.94,95.0,94.93,94.98,5700.0,79.935,79.9855,79.9266,79.9687,5700.0
2010-12-13 13:20:00,94.98,95.0,94.93,94.98,11500.0,79.9687,79.9855,79.9266,79.9687,11500.0
2010-12-13 13:25:00,94.98,95.0,94.95,94.97,6400.0,79.9687,79.9855,79.9434,79.9603,6400.0
2010-12-13 13:30:00,94.96,94.96,94.9,94.92,3200.0,79.9519,79.9519,79.9013,79.9182,3200.0
2010-12-13 13:35:00,94.9,94.96,94.87,94.96,16500.0,79.9013,79.9519,79.8761,79.9519,16500.0
2010-12-13 13:40:00,94.96,94.99,94.93,94.96,5600.0,79.9519,79.9771,79.9266,79.9519,5600.0
2010-12-13 13:45:00,94.95,95.0,94.95,94.98,14500.0,79.9434,79.9855,79.9434,79.9687,14500.0
2010-12-13 13:50:00,94.98,95.0,94.95,94.99,12100.0,79.9687,79.9855,79.9434,79.9771,12100.0
2010-12-13 13:55:00,95.0,95.05,94.96,95.01,26200.0,79.9855,80.0276,79.9519,79.994,26200.0
2010-12-13 14:00:00,94.99,95.0,94.93,94.97,30500.0,79.9771,79.9855,79.9266,79.9603,30500.0
2010-12-13 14:05:00,94.98,95.03,94.98,94.99,44300.0,79.9687,80.0108,79.9687,79.9771,44300.0
2010-12-13 14:10:00,94.98,95.0,94.88,94.91,176500.0,79.9687,79.9855,79.8845,79.9098,176500.0
2010-12-13 14:15:00,94.93,94.97,94.84,94.89,6000.0,79.9266,79.9603,79.8508,79.8929,6000.0
2010-12-13 14:20:00,94.9,94.91,94.84,94.85,7400.0,79.9013,79.9098,79.8508,79.8592,7400.0
2010-12-13 14:25:00,94.86,94.88,94.84,94.88,5900.0,79.8677,79.8845,79.8508,79.8845,5900.0
2010-12-13 14:30:00,94.86,94.88,94.84,94.86,11400.0,79.8677,79.8845,79.8508,79.8677,11400.0
2010-12-13 14:35:00,94.86,94.86,94.8,94.85,13400.0,79.8677,79.8677,79.8172,79.8592,13400.0
2010-12-13 14:40:00,94.85,94.88,94.79,94.8,15500.0,79.8592,79.8845,79.8087,79.8172,15500.0
2010-12-13 14:45:00,94.8,94.94,94.8,94.94,17600.0,79.8172,79.935,79.8172,79.935,17600.0
2010-12-13 14:50:00,94.94,94.94,94.78,94.81,13400.0,79.935,79.935,79.8003,79.8256,13400.0
2010-12-13 14:55:00,94.8,94.82,94.76,94.76,9600.0,79.8172,79.834,79.7835,79.7835,9600.0
2010-12-13 15:00:00,94.77,94.79,94.66,94.68,21900.0,79.7919,79.8087,79.6993,79.7161,21900.0
2010-12-13 15:05:00,94.68,94.68,94.55,94.56,17100.0,79.7161,79.7161,79.6067,79.6151,17100.0
2010-12-13 15:10:00,94.58,94.62,94.56,94.58,17200.0,79.6319,79.6656,79.6151,79.6319,17200.0
2010-12-13 15:15:00,94.59,94.62,94.51,94.59,36200.0,79.6403,79.6656,79.573,79.6403,36200.0
2010-12-13 15:20:00,94.59,94.59,94.5,94.5,18200.0,79.6403,79.6403,79.5646,79.5646,18200.0
2010-12-13 15:25:00,94.5,94.53,94.45,94.45,51400.0,79.5646,79.5898,79.5225,79.5225,51400.0
2010-12-13 15:30:00,94.45,94.5,94.38,94.38,32300.0,79.5225,79.5646,79.4635,79.4635,32300.0
2010-12-13 15:35:00,94.38,94.56,94.38,94.54,28300.0,79.4635,79.6151,79.4635,79.5982,28300.0
2010-12-13 15:40:00,94.54,94.55,94.4,94.44,29500.0,79.5982,79.6067,79.4804,79.514,29500.0
2010-12-13 15:45:00,94.45,94.46,94.29,94.41,47800.0,79.5225,79.5309,79.3878,79.4888,47800.0
2010-12-13 15:50:00,94.41,94.47,94.36,94.42,28400.0,79.4888,79.5393,79.4467,79.4972,28400.0
2010-12-13 15:55:00,94.4,94.44,94.3,94.37,96200.0,79.4804,79.514,79.3962,79.4551,96200.0
2010-12-14 09:30:00,94.42,94.72,94.37,94.43,52000.0,79.4972,79.7498,79.4551,79.5056,52000.0
2010-12-14 09:35:00,94.43,94.53,94.27,94.34,50100.0,79.5056,79.5898,79.3709,79.4299,50100.0
2010-12-14 09:40:00,94.34,94.52,94.34,94.4,50700.0,79.4299,79.5814,79.4299,79.4804,50700.0
2010-12-14 09:45:00,94.37,94.48,94.23,94.27,46700.0,79.4551,79.5477,79.3372,79.3709,46700.0
2010-12-14 09:50:00,94.26,94.29,93.92,93.93,55200.0,79.3625,79.3878,79.0762,79.0847,55200.0
2010-12-14 09:55:00,93.94,93.99,93.68,93.89,45400.0,79.0931,79.1352,78.8742,79.051,45400.0
2010-12-14 10:00:00,93.89,93.94,93.61,93.64,44800.0,79.051,79.0931,78.8152,78.8405,44800.0
2010-12-14 10:05:00,93.65,93.77,93.52,93.69,37700.0,78.8489,78.9499,78.7395,78.8826,37700.0
2010-12-14 10:10:00,93.71,93.87,93.71,93.86,25800.0,78.8994,79.0341,78.8994,79.0257,25800.0
2010-12-14 10:15:00,93.87,94.04,93.86,93.96,46400.0,79.0341,79.1773,79.0257,79.1099,46400.0
2010-12-14 10:20:00,93.96,94.06,93.96,93.97,31100.0,79.1099,79.1941,79.1099,79.1183,31100.0
2010-12-14 10:25:00,93.96,94.0,93.9,93.98,14400.0,79.1099,79.1436,79.0594,79.1267,14400.0
2010-12-14 10:30:00,93.98,93.99,93.76,93.76,21800.0,79.1267,79.1352,78.9415,78.9415,21800.0
2010-12-14 10:35:00,93.76,93.76,93.58,93.6,35000.0,78.9415,78.9415,78.79,78.8068,35000.0
2010-12-14 10:40:00,93.6,93.81,93.58,93.72,18400.0,78.8068,78.9836,78.79,78.9078,18400.0
2010-12-14 10:45:00,93.73,93.74,93.61,93.66,11100.0,78.9163,78.9247,78.8152,78.8573,11100.0
2010-12-14 10:50:00,93.64,93.71,93.61,93.67,12100.0,78.8405,78.8994,78.8152,78.8657,12100.0
2010-12-14 10:55:00,93.69,94.03,93.69,93.96,60200.0,78.8826,79.1688,78.8826,79.1099,60200.0
2010-12-14 11:00:00,93.96,94.25,93.96,94.18,50200.0,79.1099,79.3541,79.1099,79.2951,50200.0
2010-12-14 11:05:00,94.18,94.2,94.08,94.13,17400.0,79.2951,79.312,79.2109,79.253,17400.0
2010-12-14 11:10:00,94.12,94.31,94.1,94.27,27300.0,79.2446,79.4046,79.2278,79.3709,27300.0
2010-12-14 11:15:00,94.29,94.74,94.28,94.74,57800.0,79.3878,79.7666,79.3793,79.7666,57800.0
2010-12-14 11:20:00,94.74,94.77,94.5,94.54,47400.0,79.7666,79.7919,79.5646,79.5982,47400.0
2010-12-14 11:25:00,94.56,94.64,94.54,94.61,16100.0,79.6151,79.6824,79.5982,79.6572,16100.0
2010-12-14 11:30:00,94.63,94.65,94.5,94.5,16000.0,79.674,79.6909,79.5646,79.5646,16000.0
2010-12-14 11:35:00,94.5,94.59,94.43,94.46,6100.0,79.5646,79.6403,79.5056,79.5309,6100.0
2010-12-14 11:40:00,94.41,94.5,94.31,94.49,12300.0,79.4888,79.5646,79.4046,79.5561,12300.0
2010-12-14 11:45:00,94.48,94.62,94.48,94.58,11100.0,79.5477,79.6656,79.5477,79.6319,11100.0
2010-12-14 11:50:00,94.61,94.67,94.57,94.62,7400.0,79.6572,79.7077,79.6235,79.6656,7400.0
2010-12-14 11:55:00,94.62,94.66,94.55,94.58,7800.0,79.6656,79.6993,79.6067,79.6319,7800.0
2010-12-14 12:00:00,94.55,94.62,94.55,94.6,7900.0,79.6067,79.6656,79.6067,79.6488,7900.0
2010-12-14 12:05:00,94.62,94.62,94.5,94.5,7200.0,79.6656,79.6656,79.5646,79.5646,7200.0
2010-12-14 12:10:00,94.52,94.55,94.49,94.54,9000.0,79.5814,79.6067,79.5561,79.5982,9000.0
2010-12-14 12:15:00,94.54,94.57,94.44,94.44,18300.0,79.5982,79.6235,79.514,79.514,18300.0
2010-12-14 12:20:00,94.44,94.46,94.39,94.41,12600.0,79.514,79.5309,79.472,79.4888,12600.0
2010-12-14 12:25:00,94.4,94.56,94.4,94.53,22400.0,79.4804,79.6151,79.4804,79.5898,22400.0
2010-12-14 12:30:00,94.5,94.6,94.47,94.53,11600.0,79.5646,79.6488,79.5393,79.5898,11600.0
2010-12-14 12:35:00,94.49,94.49,94.4,94.4,7300.0,79.5561,79.5561,79.4804,79.4804,7300.0
2010-12-14 12:40:00,94.41,94.51,94.41,94.46,7700.0,79.4888,79.573,79.4888,79.5309,7700.0
2010-12-14 12:45:00,94.45,94.55,94.45,94.51,12500.0,79.5225,79.6067,79.5225,79.573,12500.0
2010-12-14 12:50:00,94.52,94.54,94.44,94.49,12600.0,79.5814,79.5982,79.514,79.5561,12600.0
2010-12-14 12:55:00,94.51,94.54,94.47,94.53,15400.0,79.573,79.5982,79.5393,79.5898,15400.0
2010-12-14 13:00:00,94.53,94.54,94.5,94.53,5600.0,79.5898,79.5982,79.5646,79.5898,5600.0
2010-12-14 13:05:00,94.52,94.53,94.42,94.42,6200.0,79.5814,79.5898,79.4972,79.4972,6200.0
2010-12-14 13:10:00,94.42,94.43,94.35,94.42,7800.0,79.4972,79.5056,79.4383,79.4972,7800.0
2010-12-14 13:15:00,94.43,94.51,94.37,94.38,11300.0,79.5056,79.573,79.4551,79.4635,11300.0
2010-12-14 13:20:00,94.36,94.4,94.35,94.36,7200.0,79.4467,79.4804,79.4383,79.4467,7200.0
2010-12-14 13:25:00,94.39,94.39,94.34,94.36,10700.0,79.472,79.472,79.4299,79.4467,10700.0
2010-12-14 13:30:00,94.36,94.36,94.28,94.32,9700.0,79.4467,79.4467,79.3793,79.413,9700.0
2010-12-14 13:35:00,94.29,94.31,94.25,94.28,7400.0,79.3878,79.4046,79.3541,79.3793,7400.0
2010-12-14 13:40:00,94.27,94.29,94.25,94.26,7600.0,79.3709,79.3878,79.3541,79.3625,7600.0
2010-12-14 13:45:00,94.3,94.39,94.26,94.29,10300.0,79.3962,79.472,79.3625,79.3878,10300.0
2010-12-14 13:50:00,94.29,94.3,94.22,94.23,9500.0,79.3878,79.3962,79.3288,79.3372,9500.0
2010-12-14 13:55:00,94.22,94.25,94.15,94.16,24300.0,79.3288,79.3541,79.2699,79.2783,24300.0
2010-12-14 14:00:00,94.16,94.19,94.08,94.08,20500.0,79.2783,79.3036,79.2109,79.2109,20500.0
2010-12-14 14:05:00,94.09,94.1,93.96,94.01,42500.0,79.2194,79.2278,79.1099,79.152,42500.0
2010-12-14 14:10:00,94.0,94.02,93.93,93.95,19100.0,79.1436,79.1604,79.0847,79.1015,19100.0
2010-12-14 14:15:00,93.96,94.05,93.76,94.0,30300.0,79.1099,79.1857,78.9415,79.1436,30300.0
2010-12-14 14:20:00,93.99,94.15,93.9,94.07,33400.0,79.1352,79.2699,79.0594,79.2025,33400.0
2010-12-14 14:25:00,94.03,94.06,93.9,93.95,11300.0,79.1688,79.1941,79.0594,79.1015,11300.0
2010-12-14 14:30:00,93.95,94.08,93.91,93.95,18500.0,79.1015,79.2109,79.0678,79.1015,18500.0
2010-12-14 14:35:00,93.97,93.97,93.89,93.89,20100.0,79.1183,79.1183,79.051,79.051,20100.0
2010-12-14 14:40:00,93.89,93.89,93.55,93.57,30700.0,79.051,79.051,78.7647,78.7815,30700.0
2010-12-14 14:45:00,93.55,93.74,93.55,93.66,27900.0,78.7647,78.9247,78.7647,78.8573,27900.0
2010-12-14 14:50:00,93.65,93.65,93.55,93.57,24000.0,78.8489,78.8489,78.7647,78.7815,24000.0
2010-12-14 14:55:00,93.57,93.58,93.39,93.43,62600.0,78.7815,78.79,78.63,78.6637,62600.0
2010-12-14 15:00:00,93.44,93.52,93.4,93.43,51500.0,78.6721,78.7395,78.6384,78.6637,51500.0
2010-12-14 15:05:00,93.44,93.56,93.43,93.5,23700.0,78.6721,78.7731,78.6637,78.7226,23700.0
2010-12-14 15:10:00,93.52,93.56,93.28,93.28,32000.0,78.7395,78.7731,78.5374,78.5374,32000.0
2010-12-14 15:15:00,93.3,93.3,93.15,93.19,41300.0,78.5542,78.5542,78.4279,78.4616,41300.0
2010-12-14 15:20:00,93.18,93.25,93.01,93.07,39900.0,78.4532,78.5121,78.3101,78.3606,39900.0
2010-12-14 15:25:00,93.07,93.13,93.0,93.09,45600.0,78.3606,78.4111,78.3016,78.3774,45600.0
2010-12-14 15:30:00,93.08,93.22,93.07,93.19,23900.0,78.369,78.4869,78.3606,78.4616,23900.0
2010-12-14 15:35:00,93.19,93.19,92.93,93.01,46200.0,78.4616,78.4616,78.2427,78.3101,46200.0
2010-12-14 15:40:00,93.01,93.23,93.01,93.13,40000.0,78.3101,78.4953,78.3101,78.4111,40000.0
2010-12-14 15:45:00,93.14,93.34,93.14,93.23,97600.0,78.4195,78.5879,78.4195,78.4953,97600.0
2010-12-14 15:50:00,93.23,93.31,93.17,93.17,96600.0,78.4953,78.5626,78.4448,78.4448,96600.0
2010-12-14 15:55:00,93.17,93.33,93.15,93.27,106200.0,78.4448,78.5795,78.4279,78.529,106200.0
2010-12-15 09:30:00,93.33,93.5,93.02,93.23,58500.0,78.5795,78.7226,78.3185,78.4953,58500.0
2010-12-15 09:35:00,93.2,93.3,92.88,92.93,31500.0,78.47,78.5542,78.2006,78.2427,31500.0
2010-12-15 09:40:00,92.95,93.05,92.71,92.89,38000.0,78.2595,78.3437,78.0575,78.209,38000.0
2010-12-15 09:45:00,92.9,93.13,92.89,92.95,26700.0,78.2174,78.4111,78.209,78.2595,26700.0
2010-12-15 09:50:00,92.95,93.07,92.93,93.03,33400.0,78.2595,78.3606,78.2427,78.3269,33400.0
2010-12-15 09:55:00,92.97,93.12,92.8,92.8,55000.0,78.2764,78.4027,78.1332,78.1332,55000.0
2010-12-15 10:00:00,92.82,92.9,92.63,92.76,74000.0,78.1501,78.2174,77.9901,78.0996,74000.0
2010-12-15 10:05:00,92.77,93.08,92.72,92.88,37000.0,78.108,78.369,78.0659,78.2006,37000.0
2010-12-15 10:10:00,92.88,92.89,92.84,92.88,28900.0,78.2006,78.209,78.1669,78.2006,28900.0
2010-12-15 10:15:00,92.88,93.01,92.85,92.98,29600.0,78.2006,78.3101,78.1753,78.2848,29600.0
2010-12-15 10:20:00,93.01,93.1,92.98,93.04,31200.0,78.3101,78.3858,78.2848,78.3353,31200.0
2010-12-15 10:25:00,93.06,93.19,93.01,93.16,19500.0,78.3522,78.4616,78.3101,78.4363,19500.0
2010-12-15 10:30:00,93.16,93.2,93.07,93.11,21300.0,78.4363,78.47,78.3606,78.3943,21300.0
2010-12-15 10:35:00,93.11,93.18,93.09,93.14,16900.0,78.3943,78.4532,78.3774,78.4195,16900.0
2010-12-15 10:40:00,93.15,93.16,93.02,93.06,11200.0,78.4279,78.4363,78.3185,78.3522,11200.0
2010-12-15 10:45:00,93.06,93.06,92.86,92.88,16900.0,78.3522,78.3522,78.1838,78.2006,16900.0
2010-12-15 10:50:00,92.88,92.93,92.87,92.9,7300.0,78.2006,78.2427,78.1922,78.2174,7300.0
2010-12-15 10:55:00,92.91,92.92,92.83,92.84,14100.0,78.2259,78.2343,78.1585,78.1669,14100.0
2010-12-15 11:00:00,92.85,93.08,92.85,93.0,25600.0,78.1753,78.369,78.1753,78.3016,25600.0
2010-12-15 11:05:00,93.01,93.06,92.99,93.04,8100.0,78.3101,78.3522,78.2932,78.3353,8100.0
2010-12-15 11:10:00,93.05,93.12,93.03,93.06,18200.0,78.3437,78.4027,78.3269,78.3522,18200.0
2010-12-15 11:15:00,93.04,93.11,92.97,93.11,28000.0,78.3353,78.3943,78.2764,78.3943,28000.0
2010-12-15 11:20:00,93.11,93.2,93.06,93.07,19700.0,78.3943,78.47,78.3522,78.3606,19700.0
2010-12-15 11:25:00,93.06,93.31,93.05,93.31,21600.0,78.3522,78.5626,78.3437,78.5626,21600.0
2010-12-15 11:30:00,93.3,93.32,93.2,93.23,15700.0,78.5542,78.5711,78.47,78.4953,15700.0
2010-12-15 11:35:00,93.24,93.3,93.23,93.28,14100.0,78.5037,78.5542,78.4953,78.5374,14100.0
2010-12-15 11:40:00,93.26,93.37,93.24,93.25,19700.0,78.5205,78.6132,78.5037,78.5121,19700.0
2010-12-15 11:45:00,93.3,93.32,93.01,93.03,14400.0,78.5542,78.5711,78.3101,78.3269,14400.0
2010-12-15 11:50:00,93.02,93.02,92.85,92.97,15000.0,78.3185,78.3185,78.1753,78.2764,15000.0
2010-12-15 11:55:00,92.98,93.09,92.97,93.0,12200.0,78.2848,78.3774,78.2764,78.3016,12200.0
2010-12-15 12:00:00,92.99,93.07,92.96,92.96,5200.0,78.2932,78.3606,78.268,78.268,5200.0
2010-12-15 12:05:00,92.97,93.1,92.96,93.1,12300.0,78.2764,78.3858,78.268,78.3858,12300.0
2010-12-15 12:10:00,93.09,93.16,93.0,93.0,6900.0,78.3774,78.4363,78.3016,78.3016,6900.0
2010-12-15 12:15:00,93.01,93.02,92.97,93.01,5900.0,78.3101,78.3185,78.2764,78.3101,5900.0
2010-12-15 12:20:00,93.0,93.09,92.96,93.0,12400.0,78.3016,78.3774,78.268,78.3016,12400.0
2010-12-15 12:25:00,93.0,93.03,92.96,92.96,6900.0,78.3016,78.3269,78.268,78.268,6900.0
2010-12-15 12:30:00,92.96,93.01,92.95,92.99,6000.0,78.268,78.3101,78.2595,78.2932,6000.0
2010-12-15 12:35:00,92.97,92.97,92.87,92.89,9500.0,78.2764,78.2764,78.1922,78.209,9500.0
2010-12-15 12:40:00,92.9,92.94,92.88,92.91,7100.0,78.2174,78.2511,78.2006,78.2259,7100.0
2010-12-15 12:45:00,92.91,92.91,92.83,92.91,9100.0,78.2259,78.2259,78.1585,78.2259,9100.0
2010-12-15 12:50:00,92.91,92.92,92.81,92.84,20100.0,78.2259,78.2343,78.1417,78.1669,20100.0
2010-12-15 12:55:00,92.85,92.95,92.85,92.94,11900.0,78.1753,78.2595,78.1753,78.2511,11900.0
2010-12-15 13:00:00,92.94,92.95,92.88,92.9,22300.0,78.2511,78.2595,78.2006,78.2174,22300.0
2010-12-15 13:05:00,92.9,92.92,92.81,92.88,34200.0,78.2174,78.2343,78.1417,78.2006,34200.0
2010-12-15 13:10:00,92.9,92.96,92.88,92.93,20100.0,78.2174,78.268,78.2006,78.2427,20100.0
2010-12-15 13:15:00,92.95,92.96,92.87,92.87,12400.0,78.2595,78.268,78.1922,78.1922,12400.0
2010-12-15 13:20:00,92.9,92.98,92.85,92.86,12600.0,78.2174,78.2848,78.1753,78.1838,12600.0
2010-12-15 13:25:00,92.86,93.01,92.84,92.93,11800.0,78.1838,78.3101,78.1669,78.2427,11800.0
2010-12-15 13:30:00,92.93,92.95,92.89,92.9,5100.0,78.2427,78.2595,78.209,78.2174,5100.0
2010-12-15 13:35:00,92.89,92.91,92.79,92.8,14000.0,78.209,78.2259,78.1248,78.1332,14000.0
2010-12-15 13:40:00,92.8,92.8,92.66,92.75,22400.0,78.1332,78.1332,78.0154,78.0911,22400.0
2010-12-15 13:45:00,92.77,92.89,92.74,92.89,9200.0,78.108,78.209,78.0827,78.209,9200.0
2010-12-15 13:50:00,92.88,92.89,92.76,92.76,6200.0,78.2006,78.209,78.0996,78.0996,6200.0
2010-12-15 13:55:00,92.77,92.93,92.77,92.88,7700.0,78.108,78.2427,78.108,78.2006,7700.0
2010-12-15 14:00:00,92.86,92.95,92.86,92.93,9200.0,78.1838,78.2595,78.1838,78.2427,9200.0
2010-12-15 14:05:00,92.92,92.94,92.79,92.87,13800.0,78.2343,78.2511,78.1248,78.1922,13800.0
2010-12-15 14:10:00,92.9,92.93,92.84,92.84,7700.0,78.2174,78.2427,78.1669,78.1669,7700.0
2010-12-15 14:15:00,92.85,92.9,92.83,92.89,3700.0,78.1753,78.2174,78.1585,78.209,3700.0
2010-12-15 14:20:00,92.89,92.9,92.79,92.79,7600.0,78.209,78.2174,78.1248,78.1248,7600.0
2010-12-15 14:25:00,92.78,92.83,92.7,92.7,16500.0,78.1164,78.1585,78.0491,78.0491,16500.0
2010-12-15 14:30:00,92.73,92.78,92.55,92.73,18200.0,78.0743,78.1164,77.9228,78.0743,18200.0
2010-12-15 14:35:00,92.73,92.86,92.73,92.76,16300.0,78.0743,78.1838,78.0743,78.0996,16300.0
2010-12-15 14:40:00,92.79,93.02,92.77,92.84,26000.0,78.1248,78.3185,78.108,78.1669,26000.0
2010-12-15 14:45:00,92.86,93.01,92.72,92.77,28900.0,78.1838,78.3101,78.0659,78.108,28900.0
2010-12-15 14:50:00,92.76,92.78,92.61,92.74,21500.0,78.0996,78.1164,77.9733,78.0827,21500.0
2010-12-15 14:55:00,92.73,92.75,92.61,92.74,15100.0,78.0743,78.0911,77.9733,78.0827,15100.0
2010-12-15 15:00:00,92.72,92.95,92.69,92.86,22900.0,78.0659,78.2595,78.0406,78.1838,22900.0
2010-12-15 15:05:00,92.87,92.97,92.81,92.82,20300.0,78.1922,78.2764,78.1417,78.1501,20300.0
2010-12-15 15:10:00,92.81,92.89,92.8,92.88,12300.0,78.1417,78.209,78.1332,78.2006,12300.0
2010-12-15 15:15:00,92.88,92.92,92.83,92.91,15900.0,78.2006,78.2343,78.1585,78.2259,15900.0
2010-12-15 15:20:00,92.89,92.99,92.82,92.97,26000.0,78.209,78.2932,78.1501,78.2764,26000.0
2010-12-15 15:25:00,92.99,93.04,92.9,92.9,29200.0,78.2932,78.3353,78.2174,78.2174,29200.0
2010-12-15 15:30:00,92.89,92.91,92.79,92.9,28500.0,78.209,78.2259,78.1248,78.2174,28500.0
2010-12-15 15:35:00,92.89,93.0,92.87,92.91,51300.0,78.209,78.3016,78.1922,78.2259,51300.0
2010-12-15 15:40:00,92.91,92.92,92.82,92.87,49100.0,78.2259,78.2343,78.1501,78.1922,49100.0
2010-12-15 15:45:00,92.85,92.86,92.62,92.65,129000.0,78.1753,78.1838,77.9817,78.007,129000.0
2010-12-15 15:50:00,92.66,92.69,92.55,92.62,123100.0,78.0154,78.0406,77.9228,77.9817,123100.0
2010-12-15 15:55:00,92.62,92.65,92.39,92.41,178500.0,77.9817,78.007,77.788,77.8049,178500.0
2010-12-16 09:30:00,91.86,92.24,91.28,91.81,431600.0,77.3418,77.6618,76.8535,77.2997,431600.0
2010-12-16 09:35:00,91.81,93.41,91.79,93.28,488300.0,77.2997,78.6468,77.2829,78.5374,488300.0
2010-12-16 09:40:00,93.27,94.2,93.27,93.68,487800.0,78.529,79.312,78.529,78.8742,487800.0
2010-12-16 09:45:00,93.65,94.31,93.58,94.08,254600.0,78.8489,79.4046,78.79,79.2109,254600.0
2010-12-16 09:50:00,94.05,94.12,93.58,93.72,242300.0,79.1857,79.2446,78.79,78.9078,242300.0
2010-12-16 09:55:00,93.71,93.9,93.5,93.56,152600.0,78.8994,79.0594,78.7226,78.7731,152600.0
2010-12-16 10:00:00,93.52,94.19,93.52,94.19,166400.0,78.7395,79.3036,78.7395,79.3036,166400.0
2010-12-16 10:05:00,94.19,94.79,94.06,94.78,260100.0,79.3036,79.8087,79.1941,79.8003,260100.0
2010-12-16 10:10:00,94.78,94.78,93.75,93.89,199200.0,79.8003,79.8003,78.9331,79.051,199200.0
2010-12-16 10:15:00,93.89,94.33,93.83,94.18,127700.0,79.051,79.4214,79.0005,79.2951,127700.0
2010-12-16 10:20:00,94.17,94.33,94.02,94.15,90300.0,79.2867,79.4214,79.1604,79.2699,90300.0
2010-12-16 10:25:00,94.15,94.24,93.84,93.84,77200.0,79.2699,79.3457,79.0089,79.0089,77200.0
2010-12-16 10:30:00,93.84,94.4,93.84,94.36,53600.0,79.0089,79.4804,79.0089,79.4467,53600.0
2010-12-16 10:35:00,94.38,94.67,94.33,94.64,87100.0,79.4635,79.7077,79.4214,79.6824,87100.0
2010-12-16 10:40:00,94.62,94.74,94.31,94.57,87700.0,79.6656,79.7666,79.4046,79.6235,87700.0
2010-12-16 10:45:00,94.57,94.57,94.34,94.45,35500.0,79.6235,79.6235,79.4299,79.5225,35500.0
2010-12-16 10:50:00,94.46,94.64,94.34,94.53,47000.0,79.5309,79.6824,79.4299,79.5898,47000.0
2010-12-16 10:55:00,94.57,94.58,94.32,94.53,41600.0,79.6235,79.6319,79.413,79.5898,41600.0
2010-12-16 11:00:00,94.56,94.57,93.98,93.98,99400.0,79.6151,79.6235,79.1267,79.1267,99400.0
2010-12-16 11:05:00,93.98,94.19,93.96,94.1,49600.0,79.1267,79.3036,79.1099,79.2278,49600.0
2010-12-16 11:10:00,94.1,94.36,94.1,94.25,46300.0,79.2278,79.4467,79.2278,79.3541,46300.0
2010-12-16 11:15:00,94.25,94.29,93.92,94.19,56600.0,79.3541,79.3878,79.0762,79.3036,56600.0
2010-12-16 11:20:00,94.18,94.2,93.9,94.0,25400.0,79.2951,79.312,79.0594,79.1436,25400.0
2010-12-16 11:25:00,94.02,94.22,94.0,94.01,31300.0,79.1604,79.3288,79.1436,79.152,31300.0
2010-12-16 11:30:00,94.02,94.21,93.91,94.16,43700.0,79.1604,79.3204,79.0678,79.2783,43700.0
2010-12-16 11:35:00,94.16,94.28,94.16,94.22,37300.0,79.2783,79.3793,79.2783,79.3288,37300.0
2010-12-16 11:40:00,94.22,94.27,94.11,94.26,21800.0,79.3288,79.3709,79.2362,79.3625,21800.0
2010-12-16 11:45:00,94.26,94.3,94.06,94.14,19000.0,79.3625,79.3962,79.1941,79.2615,19000.0
2010-12-16 11:50:00,94.13,94.26,94.04,94.26,34900.0,79.253,79.3625,79.1773,79.3625,34900.0
2010-12-16 11:55:00,94.26,94.4,94.21,94.21,26400.0,79.3625,79.4804,79.3204,79.3204,26400.0
2010-12-16 12:00:00,94.24,94.26,94.17,94.24,37000.0,79.3457,79.3625,79.2867,79.3457,37000.0
2010-12-16 12:05:00,94.23,94.25,94.08,94.11,16700.0,79.3372,79.3541,79.2109,79.2362,16700.0
2010-12-16 12:10:00,94.1,94.12,94.08,94.09,15100.0,79.2278,79.2446,79.2109,79.2194,15100.0
2010-12-16 12:15:00,94.09,94.1,94.0,94.04,34500.0,79.2194,79.2278,79.1436,79.1773,34500.0
2010-12-16 12:20:00,94.04,94.09,93.99,94.08,24900.0,79.1773,79.2194,79.1352,79.2109,24900.0
2010-12-16 12:25:00,94.08,94.09,93.95,93.95,19800.0,79.2109,79.2194,79.1015,79.1015,19800.0
2010-12-16 12:30:00,93.96,94.26,93.9,94.17,75700.0,79.1099,79.3625,79.0594,79.2867,75700.0
2010-12-16 12:35:00,94.16,94.16,94.04,94.08,12600.0,79.2783,79.2783,79.1773,79.2109,12600.0
2010-12-16 12:40:00,94.09,94.22,94.07,94.18,34000.0,79.2194,79.3288,79.2025,79.2951,34000.0
2010-12-16 12:45:00,94.18,94.25,94.07,94.1,39200.0,79.2951,79.3541,79.2025,79.2278,39200.0
2010-12-16 12:50:00,94.1,94.3,94.1,94.18,66300.0,79.2278,79.3962,79.2278,79.2951,66300.0
2010-12-16 12:55:00,94.17,94.18,94.09,94.1,16600.0,79.2867,79.2951,79.2194,79.2278,16600.0
2010-12-16 13:00:00,94.09,94.13,94.03,94.06,22900.0,79.2194,79.253,79.1688,79.1941,22900.0
2010-12-16 13:05:00,94.07,94.09,93.94,93.97,17800.0,79.2025,79.2194,79.0931,79.1183,17800.0
2010-12-16 13:10:00,93.95,93.98,93.93,93.95,11500.0,79.1015,79.1267,79.0847,79.1015,11500.0
2010-12-16 13:15:00,93.94,93.94,93.7,93.79,45500.0,79.0931,79.0931,78.891,78.9668,45500.0
2010-12-16 13:20:00,93.79,93.8,93.52,93.53,30400.0,78.9668,78.9752,78.7395,78.7479,30400.0
2010-12-16 13:25:00,93.52,93.69,93.44,93.69,40200.0,78.7395,78.8826,78.6721,78.8826,40200.0
2010-12-16 13:30:00,93.7,93.79,93.67,93.76,21300.0,78.891,78.9668,78.8657,78.9415,21300.0
2010-12-16 13:35:00,93.77,93.79,93.7,93.76,12900.0,78.9499,78.9668,78.891,78.9415,12900.0
2010-12-16 13:40:00,93.77,93.89,93.76,93.89,13100.0,78.9499,79.051,78.9415,79.051,13100.0
2010-12-16 13:45:00,93.86,93.96,93.83,93.88,9600.0,79.0257,79.1099,79.0005,79.0426,9600.0
2010-12-16 13:50:00,93.87,93.97,93.87,93.9,10200.0,79.0341,79.1183,79.0341,79.0594,10200.0
2010-12-16 13:55:00,93.89,94.05,93.89,94.02,31000.0,79.051,79.1857,79.051,79.1604,31000.0
2010-12-16 14:00:00,94.05,94.2,94.0,94.11,35500.0,79.1857,79.312,79.1436,79.2362,35500.0
2010-12-16 14:05:00,94.11,94.16,94.09,94.14,22300.0,79.2362,79.2783,79.2194,79.2615,22300.0
2010-12-16 14:10:00,94.12,94.14,94.03,94.06,13600.0,79.2446,79.2615,79.1688,79.1941,13600.0
2010-12-16 14:15:00,94.05,94.06,93.92,94.05,22600.0,79.1857,79.1941,79.0762,79.1857,22600.0
2010-12-16 14:20:00,94.05,94.1,93.95,94.07,32000.0,79.1857,79.2278,79.1015,79.2025,32000.0
2010-12-16 14:25:00,94.07,94.09,94.03,94.06,19700.0,79.2025,79.2194,79.1688,79.1941,19700.0
2010-12-16 14:30:00,94.05,94.21,94.04,94.16,47000.0,79.1857,79.3204,79.1773,79.2783,47000.0
2010-12-16 14:35:00,94.17,94.2,94.05,94.13,37100.0,79.2867,79.312,79.1857,79.253,37100.0
2010-12-16 14:40:00,94.13,94.17,94.01,94.03,38000.0,79.253,79.2867,79.152,79.1688,38000.0
2010-12-16 14:45:00,94.05,94.1,94.03,94.08,22200.0,79.1857,79.2278,79.1688,79.2109,22200.0
2010-12-16 14:50:00,94.07,94.07,93.99,94.02,25700.0,79.2025,79.2025,79.1352,79.1604,25700.0
2010-12-16 14:55:00,94.03,94.05,93.95,94.02,28600.0,79.1688,79.1857,79.1015,79.1604,28600.0
2010-12-16 15:00:00,94.02,94.24,94.02,94.2,72500.0,79.1604,79.3457,79.1604,79.312,72500.0
2010-12-16 15:05:00,94.2,94.3,94.2,94.27,56800.0,79.312,79.3962,79.312,79.3709,56800.0
2010-12-16 15:10:00,94.27,94.4,94.27,94.35,71400.0,79.3709,79.4804,79.3709,79.4383,71400.0
2010-12-16 15:15:00,94.35,94.47,94.33,94.39,66900.0,79.4383,79.5393,79.4214,79.472,66900.0
2010-12-16 15:20:00,94.4,94.41,94.15,94.15,42300.0,79.4804,79.4888,79.2699,79.2699,42300.0
2010-12-16 15:25:00,94.16,94.2,94.04,94.09,53400.0,79.2783,79.312,79.1773,79.2194,53400.0
2010-12-16 15:30:00,94.1,94.13,93.99,94.0,58400.0,79.2278,79.253,79.1352,79.1436,58400.0
2010-12-16 15:35:00,94.0,94.22,94.0,94.22,41100.0,79.1436,79.3288,79.1436,79.3288,41100.0
2010-12-16 15:40:00,94.2,94.23,94.05,94.16,55100.0,79.312,79.3372,79.1857,79.2783,55100.0
2010-12-16 15:45:00,94.16,94.25,94.11,94.16,88300.0,79.2783,79.3541,79.2362,79.2783,88300.0
2010-12-16 15:50:00,94.15,94.26,94.11,94.16,88300.0,79.2699,79.3625,79.2362,79.2783,88300.0
2010-12-16 15:55:00,94.16,94.28,94.13,94.23,170900.0,79.2783,79.3793,79.253,79.3372,170900.0
2010-12-17 09:30:00,94.23,94.31,93.51,93.61,391500.0,79.3372,79.4046,78.731,78.8152,391500.0
2010-12-17 09:35:00,93.6,93.88,93.14,93.41,90300.0,78.8068,79.0426,78.4195,78.6468,90300.0
2010-12-17 09:40:00,93.49,93.6,93.3,93.37,64700.0,78.7142,78.8068,78.5542,78.6132,64700.0
2010-12-17 09:45:00,93.4,93.52,93.3,93.5,38100.0,78.6384,78.7395,78.5542,78.7226,38100.0
2010-12-17 09:50:00,93.5,93.54,93.3,93.37,41800.0,78.7226,78.7563,78.5542,78.6132,41800.0
2010-12-17 09:55:00,93.38,93.59,93.38,93.56,29400.0,78.6216,78.7984,78.6216,78.7731,29400.0
2010-12-17 10:00:00,93.52,93.57,93.2,93.31,52700.0,78.7395,78.7815,78.47,78.5626,52700.0
2010-12-17 10:05:00,93.3,93.57,93.28,93.57,54700.0,78.5542,78.7815,78.5374,78.7815,54700.0
2010-12-17 10:10:00,93.56,93.56,93.31,93.41,32800.0,78.7731,78.7731,78.5626,78.6468,32800.0
2010-12-17 10:15:00,93.44,93.45,93.29,93.37,44900.0,78.6721,78.6805,78.5458,78.6132,44900.0
2010-12-17 10:20:00,93.38,93.45,93.16,93.17,38900.0,78.6216,78.6805,78.4363,78.4448,38900.0
2010-12-17 10:25:00,93.17,93.3,93.0,93.04,69500.0,78.4448,78.5542,78.3016,78.3353,69500.0
2010-12-17 10:30:00,93.02,93.28,92.9,93.27,37800.0,78.3185,78.5374,78.2174,78.529,37800.0
2010-12-17 10:35:00,93.35,93.35,92.78,92.91,56400.0,78.5963,78.5963,78.1164,78.2259,56400.0
2010-12-17 10:40:00,92.94,93.02,92.84,92.88,30200.0,78.2511,78.3185,78.1669,78.2006,30200.0
2010-12-17 10:45:00,92.88,93.01,92.71,92.91,40800.0,78.2006,78.3101,78.0575,78.2259,40800.0
2010-12-17 10:50:00,92.9,93.0,92.69,92.79,32600.0,78.2174,78.3016,78.0406,78.1248,32600.0
2010-12-17 10:55:00,92.77,92.94,92.66,92.7,20500.0,78.108,78.2511,78.0154,78.0491,20500.0
2010-12-17 11:00:00,92.71,92.74,92.5,92.67,58400.0,78.0575,78.0827,77.8807,78.0238,58400.0
2010-12-17 11:05:00,92.68,92.73,92.6,92.65,17100.0,78.0322,78.0743,77.9649,78.007,17100.0
2010-12-17 11:10:00,92.66,92.78,92.61,92.69,29500.0,78.0154,78.1164,77.9733,78.0406,29500.0
2010-12-17 11:15:00,92.7,92.78,92.65,92.76,28200.0,78.0491,78.1164,78.007,78.0996,28200.0
2010-12-17 11:20:00,92.78,92.79,92.66,92.68,16600.0,78.1164,78.1248,78.0154,78.0322,16600.0
2010-12-17 11:25:00,92.67,92.81,92.65,92.68,18500.0,78.0238,78.1417,78.007,78.0322,18500.0
2010-12-17 11:30:00,92.66,92.78,92.66,92.74,17600.0,78.0154,78.1164,78.0154,78.0827,17600.0
2010-12-17 11:35:00,92.73,92.89,92.73,92.85,22000.0,78.0743,78.209,78.0743,78.1753,22000.0
2010-12-17 11:40:00,92.84,93.08,92.84,93.02,24000.0,78.1669,78.369,78.1669,78.3185,24000.0
2010-12-17 11:45:00,93.02,93.03,92.67,92.74,33700.0,78.3185,78.3269,78.0238,78.0827,33700.0
2010-12-17 11:50:00,92.75,92.75,92.7,92.72,10600.0,78.0911,78.0911,78.0491,78.0659,10600.0
2010-12-17 11:55:00,92.75,92.8,92.64,92.7,20600.0,78.0911,78.1332,77.9985,78.0491,20600.0
2010-12-17 12:00:00,92.7,92.79,92.69,92.76,9600.0,78.0491,78.1248,78.0406,78.0996,9600.0
2010-12-17 12:05:00,92.79,92.85,92.72,92.82,20600.0,78.1248,78.1753,78.0659,78.1501,20600.0
2010-12-17 12:10:00,92.8,92.85,92.67,92.7,11200.0,78.1332,78.1753,78.0238,78.0491,11200.0
2010-12-17 12:15:00,92.7,92.77,92.65,92.66,15500.0,78.0491,78.108,78.007,78.0154,15500.0
2010-12-17 12:20:00,92.67,92.68,92.52,92.52,21600.0,78.0238,78.0322,77.8975,77.8975,21600.0
2010-12-17 12:25:00,92.51,92.51,92.24,92.38,45200.0,77.8891,77.8891,77.6618,77.7796,45200.0
2010-12-17 12:30:00,92.38,92.5,92.35,92.45,20700.0,77.7796,77.8807,77.7544,77.8386,20700.0
2010-12-17 12:35:00,92.45,92.63,92.44,92.55,16600.0,77.8386,77.9901,77.8301,77.9228,16600.0
2010-12-17 12:40:00,92.55,92.63,92.48,92.59,16500.0,77.9228,77.9901,77.8638,77.9564,16500.0
2010-12-17 12:45:00,92.59,92.62,92.56,92.57,17800.0,77.9564,77.9817,77.9312,77.9396,17800.0
2010-12-17 12:50:00,92.57,92.59,92.49,92.53,20400.0,77.9396,77.9564,77.8722,77.9059,20400.0
2010-12-17 12:55:00,92.53,92.58,92.46,92.48,20000.0,77.9059,77.948,77.847,77.8638,20000.0
2010-12-17 13:00:00,92.48,92.67,92.48,92.64,14000.0,77.8638,78.0238,77.8638,77.9985,14000.0
2010-12-17 13:05:00,92.64,92.84,92.57,92.81,19800.0,77.9985,78.1669,77.9396,78.1417,19800.0
2010-12-17 13:10:00,92.83,92.87,92.75,92.76,12500.0,78.1585,78.1922,78.0911,78.0996,12500.0
2010-12-17 13:15:00,92.74,92.78,92.64,92.74,15600.0,78.0827,78.1164,77.9985,78.0827,15600.0
2010-12-17 13:20:00,92.73,92.8,92.71,92.78,14800.0,78.0743,78.1332,78.0575,78.1164,14800.0
2010-12-17 13:25:00,92.77,92.83,92.66,92.81,21200.0,78.108,78.1585,78.0154,78.1417,21200.0
2010-12-17 13:30:00,92.81,92.9,92.8,92.87,16800.0,78.1417,78.2174,78.1332,78.1922,16800.0
2010-12-17 13:35:00,92.87,92.87,92.76,92.79,7200.0,78.1922,78.1922,78.0996,78.1248,7200.0
2010-12-17 13:40:00,92.8,92.84,92.79,92.8,6400.0,78.1332,78.1669,78.1248,78.1332,6400.0
2010-12-17 13:45:00,92.8,92.94,92.74,92.94,17400.0,78.1332,78.2511,78.0827,78.2511,17400.0
2010-12-17 13:50:00,92.93,93.0,92.88,92.88,12600.0,78.2427,78.3016,78.2006,78.2006,12600.0
2010-12-17 13:55:00,92.86,92.97,92.83,92.97,6700.0,78.1838,78.2764,78.1585,78.2764,6700.0
2010-12-17 14:00:00,92.96,93.07,92.93,92.93,12400.0,78.268,78.3606,78.2427,78.2427,12400.0
2010-12-17 14:05:00,92.93,93.06,92.91,92.98,20000.0,78.2427,78.3522,78.2259,78.2848,20000.0
2010-12-17 14:10:00,92.95,93.06,92.92,93.05,17800.0,78.2595,78.3522,78.2343,78.3437,17800.0
2010-12-17 14:15:00,93.06,93.16,93.04,93.16,19800.0,78.3522,78.4363,78.3353,78.4363,19800.0
2010-12-17 14:20:00,93.16,93.2,93.09,93.11,11600.0,78.4363,78.47,78.3774,78.3943,11600.0
2010-12-17 14:25:00,93.11,93.18,93.07,93.13,15500.0,78.3943,78.4532,78.3606,78.4111,15500.0
2010-12-17 14:30:00,93.11,93.14,92.99,93.01,17600.0,78.3943,78.4195,78.2932,78.3101,17600.0
2010-12-17 14:35:00,93.02,93.05,92.93,93.0,14100.0,78.3185,78.3437,78.2427,78.3016,14100.0
2010-12-17 14:40:00,93.01,93.14,93.0,93.07,13600.0,78.3101,78.4195,78.3016,78.3606,13600.0
2010-12-17 14:45:00,93.07,93.17,93.02,93.13,20600.0,78.3606,78.4448,78.3185,78.4111,20600.0
2010-12-17 14:50:00,93.11,93.14,93.08,93.09,7600.0,78.3943,78.4195,78.369,78.3774,7600.0
2010-12-17 14:55:00,93.09,93.13,93.01,93.03,15200.0,78.3774,78.4111,78.3101,78.3269,15200.0
2010-12-17 15:00:00,93.03,93.11,93.0,93.0,13400.0,78.3269,78.3943,78.3016,78.3016,13400.0
2010-12-17 15:05:00,93.0,93.11,92.97,93.07,21800.0,78.3016,78.3943,78.2764,78.3606,21800.0
2010-12-17 15:10:00,93.07,93.08,93.0,93.05,16000.0,78.3606,78.369,78.3016,78.3437,16000.0
2010-12-17 15:15:00,93.05,93.08,92.96,93.0,14900.0,78.3437,78.369,78.268,78.3016,14900.0
2010-12-17 15:20:00,93.01,93.07,92.94,93.02,19700.0,78.3101,78.3606,78.2511,78.3185,19700.0
2010-12-17 15:25:00,93.03,93.06,92.98,93.02,26100.0,78.3269,78.3522,78.2848,78.3185,26100.0
2010-12-17 15:30:00,93.02,93.03,92.93,92.93,20400.0,78.3185,78.3269,78.2427,78.2427,20400.0
2010-12-17 15:35:00,92.92,93.02,92.9,92.98,51900.0,78.2343,78.3185,78.2174,78.2848,51900.0
2010-12-17 15:40:00,92.97,93.14,92.96,93.12,73200.0,78.2764,78.4195,78.268,78.4027,73200.0
2010-12-17 15:45:00,93.12,93.19,93.04,93.14,65300.0,78.4027,78.4616,78.3353,78.4195,65300.0
2010-12-17 15:50:00,93.14,93.19,93.03,93.14,58700.0,78.4195,78.4616,78.3269,78.4195,58700.0
2010-12-17 15:55:00,93.13,93.28,93.05,93.17,171000.0,78.4111,78.5374,78.3437,78.4448,171000.0
2010-12-20 09:30:00,93.81,93.89,93.14,93.33,62500.0,78.9836,79.051,78.4195,78.5795,62500.0
2010-12-20 09:35:00,93.32,93.68,93.3,93.4,21500.0,78.5711,78.8742,78.5542,78.6384,21500.0
2010-12-20 09:40:00,93.43,93.47,93.0,93.3,35800.0,78.6637,78.6974,78.3016,78.5542,35800.0
2010-12-20 09:45:00,93.3,93.53,93.15,93.5,18400.0,78.5542,78.7479,78.4279,78.7226,18400.0
2010-12-20 09:50:00,93.51,93.56,93.21,93.21,36900.0,78.731,78.7731,78.4784,78.4784,36900.0
2010-12-20 09:55:00,93.21,93.22,93.04,93.2,19000.0,78.4784,78.4869,78.3353,78.47,19000.0
2010-12-20 10:00:00,93.21,93.24,93.09,93.13,27000.0,78.4784,78.5037,78.3774,78.4111,27000.0
2010-12-20 10:05:00,93.15,93.27,93.02,93.24,26400.0,78.4279,78.529,78.3185,78.5037,26400.0
2010-12-20 10:10:00,93.21,93.23,92.93,92.96,28500.0,78.4784,78.4953,78.2427,78.268,28500.0
2010-12-20 10:15:00,92.98,93.15,92.84,92.99,34900.0,78.2848,78.4279,78.1669,78.2932,34900.0
2010-12-20 10:20:00,92.99,93.09,92.98,93.02,18900.0,78.2932,78.3774,78.2848,78.3185,18900.0
2010-12-20 10:25:00,93.03,93.17,92.98,93.12,26800.0,78.3269,78.4448,78.2848,78.4027,26800.0
2010-12-20 10:30:00,93.16,93.38,93.15,93.37,26900.0,78.4363,78.6216,78.4279,78.6132,26900.0
2010-12-20 10:35:00,93.37,93.47,93.32,93.47,21200.0,78.6132,78.6974,78.5711,78.6974,21200.0
2010-12-20 10:40:00,93.44,93.47,93.31,93.42,13300.0,78.6721,78.6974,78.5626,78.6553,13300.0
2010-12-20 10:45:00,93.43,93.6,93.42,93.5,20500.0,78.6637,78.8068,78.6553,78.7226,20500.0
2010-12-20 10:50:00,93.51,93.59,93.39,93.48,12300.0,78.731,78.7984,78.63,78.7058,12300.0
2010-12-20 10:55:00,93.45,93.49,93.31,93.47,12600.0,78.6805,78.7142,78.5626,78.6974,12600.0
2010-12-20 11:00:00,93.42,93.44,93.28,93.3,15300.0,78.6553,78.6721,78.5374,78.5542,15300.0
2010-12-20 11:05:00,93.29,93.31,93.17,93.21,26900.0,78.5458,78.5626,78.4448,78.4784,26900.0
2010-12-20 11:10:00,93.17,93.29,93.12,93.29,10400.0,78.4448,78.5458,78.4027,78.5458,10400.0
2010-12-20 11:15:00,93.29,93.39,93.29,93.39,11200.0,78.5458,78.63,78.5458,78.63,11200.0
2010-12-20 11:20:00,93.4,93.41,93.18,93.18,11100.0,78.6384,78.6468,78.4532,78.4532,11100.0
2010-12-20 11:25:00,93.17,93.17,92.96,92.97,25400.0,78.4448,78.4448,78.268,78.2764,25400.0
2010-12-20 11:30:00,92.97,93.12,92.93,93.04,25100.0,78.2764,78.4027,78.2427,78.3353,25100.0
2010-12-20 11:35:00,93.05,93.08,92.81,92.9,28600.0,78.3437,78.369,78.1417,78.2174,28600.0
2010-12-20 11:40:00,92.92,93.07,92.92,93.07,8600.0,78.2343,78.3606,78.2343,78.3606,8600.0
2010-12-20 11:45:00,93.07,93.11,93.06,93.09,2700.0,78.3606,78.3943,78.3522,78.3774,2700.0
2010-12-20 11:50:00,93.1,93.13,92.98,92.99,12300.0,78.3858,78.4111,78.2848,78.2932,12300.0
2010-12-20 11:55:00,92.99,93.0,92.97,92.98,5900.0,78.2932,78.3016,78.2764,78.2848,5900.0
2010-12-20 12:00:00,93.0,93.0,92.95,92.96,9400.0,78.3016,78.3016,78.2595,78.268,9400.0
2010-12-20 12:05:00,92.95,93.0,92.88,92.9,18100.0,78.2595,78.3016,78.2006,78.2174,18100.0
2010-12-20 12:10:00,92.94,92.98,92.92,92.96,9200.0,78.2511,78.2848,78.2343,78.268,9200.0
2010-12-20 12:15:00,92.96,93.0,92.91,93.0,8200.0,78.268,78.3016,78.2259,78.3016,8200.0
2010-12-20 12:20:00,92.97,93.06,92.93,93.06,22900.0,78.2764,78.3522,78.2427,78.3522,22900.0
2010-12-20 12:25:00,93.06,93.19,93.04,93.19,12800.0,78.3522,78.4616,78.3353,78.4616,12800.0
2010-12-20 12:30:00,93.18,93.2,93.08,93.1,13900.0,78.4532,78.47,78.369,78.3858,13900.0
2010-12-20 12:35:00,93.09,93.12,93.02,93.1,10500.0,78.3774,78.4027,78.3185,78.3858,10500.0
2010-12-20 12:40:00,93.11,93.24,92.88,93.24,30600.0,78.3943,78.5037,78.2006,78.5037,30600.0
2010-12-20 12:45:00,93.21,93.22,93.1,93.11,9600.0,78.4784,78.4869,78.3858,78.3943,9600.0
2010-12-20 12:50:00,93.13,93.21,93.13,93.17,8400.0,78.4111,78.4784,78.4111,78.4448,8400.0
2010-12-20 12:55:00,93.17,93.22,93.1,93.22,14800.0,78.4448,78.4869,78.3858,78.4869,14800.0
2010-12-20 13:00:00,93.22,93.24,93.13,93.17,6500.0,78.4869,78.5037,78.4111,78.4448,6500.0
2010-12-20 13:05:00,93.14,93.22,93.14,93.22,5000.0,78.4195,78.4869,78.4195,78.4869,5000.0
2010-12-20 13:10:00,93.22,93.24,93.2,93.24,3400.0,78.4869,78.5037,78.47,78.5037,3400.0
2010-12-20 13:15:00,93.21,93.25,93.16,93.2,10300.0,78.4784,78.5121,78.4363,78.47,10300.0
2010-12-20 13:20:00,93.23,93.27,93.2,93.25,8000.0,78.4953,78.529,78.47,78.5121,8000.0
2010-12-20 13:25:00,93.24,93.26,93.18,93.19,12300.0,78.5037,78.5205,78.4532,78.4616,12300.0
2010-12-20 13:30:00,93.18,93.29,93.18,93.29,12400.0,78.4532,78.5458,78.4532,78.5458,12400.0
2010-12-20 13:35:00,93.29,93.34,93.25,93.3,11700.0,78.5458,78.5879,78.5121,78.5542,11700.0
2010-12-20 13:40:00,93.31,93.36,93.29,93.36,15900.0,78.5626,78.6047,78.5458,78.6047,15900.0
2010-12-20 13:45:00,93.34,93.4,93.34,93.39,10400.0,78.5879,78.6384,78.5879,78.63,10400.0
2010-12-20 13:50:00,93.38,93.41,93.32,93.4,9500.0,78.6216,78.6468,78.5711,78.6384,9500.0
2010-12-20 13:55:00,93.4,93.45,93.36,93.36,9000.0,78.6384,78.6805,78.6047,78.6047,9000.0
2010-12-20 14:00:00,93.36,93.57,93.36,93.5,18900.0,78.6047,78.7815,78.6047,78.7226,18900.0
2010-12-20 14:05:00,93.48,93.66,93.46,93.62,15400.0,78.7058,78.8573,78.6889,78.8236,15400.0
2010-12-20 14:10:00,93.61,93.73,93.61,93.73,39100.0,78.8152,78.9163,78.8152,78.9163,39100.0
2010-12-20 14:15:00,93.73,93.79,93.73,93.78,17800.0,78.9163,78.9668,78.9163,78.9584,17800.0
2010-12-20 14:20:00,93.79,93.86,93.76,93.79,24900.0,78.9668,79.0257,78.9415,78.9668,24900.0
2010-12-20 14:25:00,93.8,93.88,93.74,93.75,16200.0,78.9752,79.0426,78.9247,78.9331,16200.0
2010-12-20 14:30:00,93.76,93.82,93.73,93.75,12000.0,78.9415,78.992,78.9163,78.9331,12000.0
2010-12-20 14:35:00,93.75,93.8,93.72,93.72,8900.0,78.9331,78.9752,78.9078,78.9078,8900.0
2010-12-20 14:40:00,93.75,93.76,93.68,93.74,18000.0,78.9331,78.9415,78.8742,78.9247,18000.0
2010-12-20 14:45:00,93.76,93.83,93.74,93.8,14800.0,78.9415,79.0005,78.9247,78.9752,14800.0
2010-12-20 14:50:00,93.8,93.84,93.75,93.78,19100.0,78.9752,79.0089,78.9331,78.9584,19100.0
2010-12-20 14:55:00,93.78,93.79,93.71,93.76,10100.0,78.9584,78.9668,78.8994,78.9415,10100.0
2010-12-20 15:00:00,93.73,93.86,93.69,93.69,27300.0,78.9163,79.0257,78.8826,78.8826,27300.0
2010-12-20 15:05:00,93.69,93.72,93.51,93.58,19700.0,78.8826,78.9078,78.731,78.79,19700.0
2010-12-20 15:10:00,93.58,93.65,93.55,93.65,14100.0,78.79,78.8489,78.7647,78.8489,14100.0
2010-12-20 15:15:00,93.66,93.75,93.66,93.69,13800.0,78.8573,78.9331,78.8573,78.8826,13800.0
2010-12-20 15:20:00,93.72,93.77,93.57,93.6,17300.0,78.9078,78.9499,78.7815,78.8068,17300.0
2010-12-20 15:25:00,93.59,93.63,93.56,93.57,13900.0,78.7984,78.8321,78.7731,78.7815,13900.0
2010-12-20 15:30:00,93.55,93.73,93.54,93.71,18200.0,78.7647,78.9163,78.7563,78.8994,18200.0
2010-12-20 15:35:00,93.7,93.77,93.61,93.65,26700.0,78.891,78.9499,78.8152,78.8489,26700.0
2010-12-20 15:40:00,93.62,93.69,93.57,93.57,30300.0,78.8236,78.8826,78.7815,78.7815,30300.0
2010-12-20 15:45:00,93.57,93.68,93.45,93.48,48400.0,78.7815,78.8742,78.6805,78.7058,48400.0
2010-12-20 15:50:00,93.47,93.71,93.47,93.64,50100.0,78.6974,78.8994,78.6974,78.8405,50100.0
2010-12-20 15:55:00,93.64,93.64,93.48,93.62,76600.0,78.8405,78.8405,78.7058,78.8236,76600.0
2010-12-21 09:30:00,93.8,94.35,93.8,94.06,60400.0,78.9752,79.4383,78.9752,79.1941,60400.0
2010-12-21 09:35:00,94.06,94.24,93.91,94.17,19000.0,79.1941,79.3457,79.0678,79.2867,19000.0
2010-12-21 09:40:00,94.14,94.25,93.94,93.96,18400.0,79.2615,79.3541,79.0931,79.1099,18400.0
2010-12-21 09:45:00,94.01,94.01,93.76,93.87,9100.0,79.152,79.152,78.9415,79.0341,9100.0
2010-12-21 09:50:00,93.92,94.26,93.92,94.0,27000.0,79.0762,79.3625,79.0762,79.1436,27000.0
2010-12-21 09:55:00,93.99,94.26,93.99,94.1,34600.0,79.1352,79.3625,79.1352,79.2278,34600.0
2010-12-21 10:00:00,94.13,94.3,94.13,94.29,24200.0,79.253,79.3962,79.253,79.3878,24200.0
2010-12-21 10:05:00,94.31,94.4,94.31,94.4,30800.0,79.4046,79.4804,79.4046,79.4804,30800.0
2010-12-21 10:10:00,94.41,94.43,94.08,94.11,12700.0,79.4888,79.5056,79.2109,79.2362,12700.0
2010-12-21 10:15:00,94.08,94.34,94.08,94.3,9600.0,79.2109,79.4299,79.2109,79.3962,9600.0
2010-12-21 10:20:00,94.34,94.45,94.26,94.36,18300.0,79.4299,79.5225,79.3625,79.4467,18300.0
2010-12-21 10:25:00,94.34,94.49,94.3,94.44,20100.0,79.4299,79.5561,79.3962,79.514,20100.0
2010-12-21 10:30:00,94.45,94.49,94.39,94.44,16200.0,79.5225,79.5561,79.472,79.514,16200.0
2010-12-21 10:35:00,94.44,94.49,94.28,94.36,11300.0,79.514,79.5561,79.3793,79.4467,11300.0
2010-12-21 10:40:00,94.37,94.38,94.33,94.34,5100.0,79.4551,79.4635,79.4214,79.4299,5100.0
2010-12-21 10:45:00,94.36,94.36,94.13,94.13,9800.0,79.4467,79.4467,79.253,79.253,9800.0
2010-12-21 10:50:00,94.15,94.29,94.13,94.22,9500.0,79.2699,79.3878,79.253,79.3288,9500.0
2010-12-21 10:55:00,94.21,94.23,94.11,94.16,5400.0,79.3204,79.3372,79.2362,79.2783,5400.0
2010-12-21 11:00:00,94.17,94.2,94.09,94.09,8000.0,79.2867,79.312,79.2194,79.2194,8000.0
2010-12-21 11:05:00,94.09,94.22,94.01,94.22,21800.0,79.2194,79.3288,79.152,79.3288,21800.0
2010-12-21 11:10:00,94.21,94.26,94.2,94.25,7600.0,79.3204,79.3625,79.312,79.3541,7600.0
2010-12-21 11:15:00,94.26,94.33,94.22,94.22,7300.0,79.3625,79.4214,79.3288,79.3288,7300.0
2010-12-21 11:20:00,94.24,94.32,94.23,94.29,10200.0,79.3457,79.413,79.3372,79.3878,10200.0
2010-12-21 11:25:00,94.29,94.33,94.23,94.26,3800.0,79.3878,79.4214,79.3372,79.3625,3800.0
2010-12-21 11:30:00,94.26,94.26,94.2,94.25,12800.0,79.3625,79.3625,79.312,79.3541,12800.0
2010-12-21 11:35:00,94.23,94.35,94.23,94.27,15100.0,79.3372,79.4383,79.3372,79.3709,15100.0
2010-12-21 11:40:00,94.29,94.34,94.15,94.15,7800.0,79.3878,79.4299,79.2699,79.2699,7800.0
2010-12-21 11:45:00,94.15,94.21,94.11,94.21,8900.0,79.2699,79.3204,79.2362,79.3204,8900.0
2010-12-21 11:50:00,94.2,94.29,94.2,94.26,7500.0,79.312,79.3878,79.312,79.3625,7500.0
2010-12-21 11:55:00,94.28,94.36,94.22,94.25,9300.0,79.3793,79.4467,79.3288,79.3541,9300.0
2010-12-21 12:00:00,94.25,94.3,94.22,94.22,9900.0,79.3541,79.3962,79.3288,79.3288,9900.0
2010-12-21 12:05:00,94.2,94.21,94.13,94.17,6600.0,79.312,79.3204,79.253,79.2867,6600.0
2010-12-21 12:10:00,94.16,94.2,94.12,94.15,7300.0,79.2783,79.312,79.2446,79.2699,7300.0
2010-12-21 12:15:00,94.16,94.18,94.13,94.17,10400.0,79.2783,79.2951,79.253,79.2867,10400.0
2010-12-21 12:20:00,94.17,94.2,94.12,94.13,6300.0,79.2867,79.312,79.2446,79.253,6300.0
2010-12-21 12:25:00,94.13,94.14,94.06,94.14,9400.0,79.253,79.2615,79.1941,79.2615,9400.0
2010-12-21 12:30:00,94.14,94.16,94.07,94.09,11400.0,79.2615,79.2783,79.2025,79.2194,11400.0
2010-12-21 12:35:00,94.08,94.09,94.0,94.0,17700.0,79.2109,79.2194,79.1436,79.1436,17700.0
2010-12-21 12:40:00,94.0,94.08,93.94,93.95,14400.0,79.1436,79.2109,79.0931,79.1015,14400.0
2010-12-21 12:45:00,93.94,94.0,93.9,93.94,23500.0,79.0931,79.1436,79.0594,79.0931,23500.0
2010-12-21 12:50:00,93.93,94.0,93.91,93.99,5100.0,79.0847,79.1436,79.0678,79.1352,5100.0
2010-12-21 12:55:00,94.0,94.14,94.0,94.14,9200.0,79.1436,79.2615,79.1436,79.2615,9200.0
2010-12-21 13:00:00,94.13,94.15,93.99,94.01,12100.0,79.253,79.2699,79.1352,79.152,12100.0
2010-12-21 13:05:00,94.0,94.01,93.95,93.96,2400.0,79.1436,79.152,79.1015,79.1099,2400.0
2010-12-21 13:10:00,93.95,93.97,93.87,93.97,10000.0,79.1015,79.1183,79.0341,79.1183,10000.0
2010-12-21 13:15:00,93.97,93.98,93.92,93.92,4900.0,79.1183,79.1267,79.0762,79.0762,4900.0
2010-12-21 13:20:00,93.93,93.96,93.86,93.88,7500.0,79.0847,79.1099,79.0257,79.0426,7500.0
2010-12-21 13:25:00,93.9,93.93,93.79,93.85,8200.0,79.0594,79.0847,78.9668,79.0173,8200.0
2010-12-21 13:30:00,93.84,93.87,93.81,93.83,3900.0,79.0089,79.0341,78.9836,79.0005,3900.0
2010-12-21 13:35:00,93.84,93.87,93.83,93.85,4000.0,79.0089,79.0341,79.0005,79.0173,4000.0
2010-12-21 13:40:00,93.86,93.94,93.85,93.87,5000.0,79.0257,79.0931,79.0173,79.0341,5000.0
2010-12-21 13:45:00,93.85,93.9,93.79,93.89,9500.0,79.0173,79.0594,78.9668,79.051,9500.0
2010-12-21 13:50:00,93.89,94.0,93.89,94.0,9600.0,79.051,79.1436,79.051,79.1436,9600.0
2010-12-21 13:55:00,93.99,94.0,93.97,94.0,7800.0,79.1352,79.1436,79.1183,79.1436,7800.0
2010-12-21 14:00:00,93.99,93.99,93.95,93.97,4400.0,79.1352,79.1352,79.1015,79.1183,4400.0
2010-12-21 14:05:00,93.95,93.97,93.87,93.89,11400.0,79.1015,79.1183,79.0341,79.051,11400.0
2010-12-21 14:10:00,93.89,93.91,93.78,93.83,27100.0,79.051,79.0678,78.9584,79.0005,27100.0
2010-12-21 14:15:00,93.84,93.86,93.78,93.8,11300.0,79.0089,79.0257,78.9584,78.9752,11300.0
2010-12-21 14:20:00,93.78,93.79,93.67,93.69,35300.0,78.9584,78.9668,78.8657,78.8826,35300.0
2010-12-21 14:25:00,93.71,93.72,93.62,93.66,18700.0,78.8994,78.9078,78.8236,78.8573,18700.0
2010-12-21 14:30:00,93.66,93.71,93.61,93.65,42600.0,78.8573,78.8994,78.8152,78.8489,42600.0
2010-12-21 14:35:00,93.63,93.66,93.5,93.65,30800.0,78.8321,78.8573,78.7226,78.8489,30800.0
2010-12-21 14:40:00,93.65,93.67,93.47,93.53,39000.0,78.8489,78.8657,78.6974,78.7479,39000.0
2010-12-21 14:45:00,93.53,93.57,93.5,93.51,27900.0,78.7479,78.7815,78.7226,78.731,27900.0
2010-12-21 14:50:00,93.53,93.55,93.5,93.5,29900.0,78.7479,78.7647,78.7226,78.7226,29900.0
2010-12-21 14:55:00,93.51,93.6,93.5,93.55,30500.0,78.731,78.8068,78.7226,78.7647,30500.0
2010-12-21 15:00:00,93.55,93.61,93.52,93.56,28800.0,78.7647,78.8152,78.7395,78.7731,28800.0
2010-12-21 15:05:00,93.55,93.61,93.5,93.6,27400.0,78.7647,78.8152,78.7226,78.8068,27400.0
2010-12-21 15:10:00,93.61,93.64,93.57,93.6,16900.0,78.8152,78.8405,78.7815,78.8068,16900.0
2010-12-21 15:15:00,93.6,93.66,93.57,93.6,32400.0,78.8068,78.8573,78.7815,78.8068,32400.0
2010-12-21 15:20:00,93.6,93.75,93.58,93.75,37500.0,78.8068,78.9331,78.79,78.9331,37500.0
2010-12-21 15:25:00,93.72,93.72,93.61,93.61,19200.0,78.9078,78.9078,78.8152,78.8152,19200.0
2010-12-21 15:30:00,93.64,93.78,93.57,93.72,38200.0,78.8405,78.9584,78.7815,78.9078,38200.0
2010-12-21 15:35:00,93.71,93.79,93.71,93.75,49100.0,78.8994,78.9668,78.8994,78.9331,49100.0
2010-12-21 15:40:00,93.75,93.75,93.62,93.62,35900.0,78.9331,78.9331,78.8236,78.8236,35900.0
2010-12-21 15:45:00,93.63,93.69,93.57,93.65,49200.0,78.8321,78.8826,78.7815,78.8489,49200.0
2010-12-21 15:50:00,93.67,93.7,93.6,93.64,46700.0,78.8657,78.891,78.8068,78.8405,46700.0
2010-12-21 15:55:00,93.66,93.7,93.56,93.68,81500.0,78.8573,78.891,78.7731,78.8742,81500.0
2010-12-22 09:30:00,93.83,93.9,93.4,93.58,65400.0,79.0005,79.0594,78.6384,78.79,65400.0
2010-12-22 09:35:00,93.5,93.51,93.25,93.27,27500.0,78.7226,78.731,78.5121,78.529,27500.0
2010-12-22 09:40:00,93.27,93.57,93.27,93.55,11900.0,78.529,78.7815,78.529,78.7647,11900.0
2010-12-22 09:45:00,93.54,93.56,93.26,93.31,20800.0,78.7563,78.7731,78.5205,78.5626,20800.0
2010-12-22 09:50:00,93.35,93.53,93.33,93.49,24400.0,78.5963,78.7479,78.5795,78.7142,24400.0
2010-12-22 09:55:00,93.48,93.51,93.4,93.41,12400.0,78.7058,78.731,78.6384,78.6468,12400.0
2010-12-22 10:00:00,93.41,93.57,93.27,93.35,29500.0,78.6468,78.7815,78.529,78.5963,29500.0
2010-12-22 10:05:00,93.29,93.43,93.28,93.42,20300.0,78.5458,78.6637,78.5374,78.6553,20300.0
2010-12-22 10:10:00,93.44,93.54,93.39,93.43,18100.0,78.6721,78.7563,78.63,78.6637,18100.0
2010-12-22 10:15:00,93.44,93.6,93.43,93.58,17600.0,78.6721,78.8068,78.6637,78.79,17600.0
2010-12-22 10:20:00,93.57,93.75,93.53,93.53,22400.0,78.7815,78.9331,78.7479,78.7479,22400.0
2010-12-22 10:25:00,93.52,93.65,93.49,93.59,15300.0,78.7395,78.8489,78.7142,78.7984,15300.0
2010-12-22 10:30:00,93.62,93.63,93.41,93.41,22500.0,78.8236,78.8321,78.6468,78.6468,22500.0
2010-12-22 10:35:00,93.42,93.43,93.35,93.35,4900.0,78.6553,78.6637,78.5963,78.5963,4900.0
2010-12-22 10:40:00,93.34,93.41,93.29,93.31,11300.0,78.5879,78.6468,78.5458,78.5626,11300.0
2010-12-22 10:45:00,93.29,93.33,93.29,93.33,3100.0,78.5458,78.5795,78.5458,78.5795,3100.0
2010-12-22 10:50:00,93.35,93.44,93.33,93.36,3800.0,78.5963,78.6721,78.5795,78.6047,3800.0
2010-12-22 10:55:00,93.37,93.37,93.3,93.33,4100.0,78.6132,78.6132,78.5542,78.5795,4100.0
2010-12-22 11:00:00,93.31,93.35,93.27,93.35,7900.0,78.5626,78.5963,78.529,78.5963,7900.0
2010-12-22 11:05:00,93.34,93.43,93.33,93.4,2400.0,78.5879,78.6637,78.5795,78.6384,2400.0
2010-12-22 11:10:00,93.4,93.42,93.26,93.27,3600.0,78.6384,78.6553,78.5205,78.529,3600.0
2010-12-22 11:15:00,93.28,93.29,93.22,93.25,6700.0,78.5374,78.5458,78.4869,78.5121,6700.0
2010-12-22 11:20:00,93.26,93.35,93.26,93.33,3200.0,78.5205,78.5963,78.5205,78.5795,3200.0
2010-12-22 11:25:00,93.33,93.47,93.33,93.38,19200.0,78.5795,78.6974,78.5795,78.6216,19200.0
2010-12-22 11:30:00,93.34,93.37,93.23,93.23,3900.0,78.5879,78.6132,78.4953,78.4953,3900.0
2010-12-22 11:35:00,93.22,93.35,93.18,93.34,12800.0,78.4869,78.5963,78.4532,78.5879,12800.0
2010-12-22 11:40:00,93.3,93.34,93.15,93.18,3800.0,78.5542,78.5879,78.4279,78.4532,3800.0
2010-12-22 11:45:00,93.15,93.18,93.09,93.1,14800.0,78.4279,78.4532,78.3774,78.3858,14800.0
2010-12-22 11:50:00,93.09,93.09,93.0,93.03,22100.0,78.3774,78.3774,78.3016,78.3269,22100.0
2010-12-22 11:55:00,93.01,93.11,93.0,93.07,37800.0,78.3101,78.3943,78.3016,78.3606,37800.0
2010-12-22 12:00:00,93.08,93.11,93.0,93.0,23100.0,78.369,78.3943,78.3016,78.3016,23100.0
2010-12-22 12:05:00,93.0,93.01,92.9,92.91,18200.0,78.3016,78.3101,78.2174,78.2259,18200.0
2010-12-22 12:10:00,92.9,92.94,92.89,92.91,20100.0,78.2174,78.2511,78.209,78.2259,20100.0
2010-12-22 12:15:00,92.92,92.92,92.82,92.89,16600.0,78.2343,78.2343,78.1501,78.209,16600.0
2010-12-22 12:20:00,92.89,92.94,92.88,92.92,17300.0,78.209,78.2511,78.2006,78.2343,17300.0
2010-12-22 12:25:00,92.93,93.02,92.93,93.01,8800.0,78.2427,78.3185,78.2427,78.3101,8800.0
2010-12-22 12:30:00,93.01,93.06,93.01,93.04,10500.0,78.3101,78.3522,78.3101,78.3353,10500.0
2010-12-22 12:35:00,93.04,93.09,93.0,93.01,24200.0,78.3353,78.3774,78.3016,78.3101,24200.0
2010-12-22 12:40:00,93.03,93.04,93.0,93.04,10100.0,78.3269,78.3353,78.3016,78.3353,10100.0
2010-12-22 12:45:00,93.06,93.15,93.05,93.14,11700.0,78.3522,78.4279,78.3437,78.4195,11700.0
2010-12-22 12:50:00,93.13,93.2,93.11,93.15,11100.0,78.4111,78.47,78.3943,78.4279,11100.0
2010-12-22 12:55:00,93.13,93.18,93.12,93.15,5700.0,78.4111,78.4532,78.4027,78.4279,5700.0
2010-12-22 13:00:00,93.16,93.17,93.13,93.13,7200.0,78.4363,78.4448,78.4111,78.4111,7200.0
2010-12-22 13:05:00,93.14,93.2,93.13,93.15,2800.0,78.4195,78.47,78.4111,78.4279,2800.0
2010-12-22 13:10:00,93.15,93.15,93.14,93.15,2900.0,78.4279,78.4279,78.4195,78.4279,2900.0
2010-12-22 13:15:00,93.13,93.17,93.13,93.17,3800.0,78.4111,78.4448,78.4111,78.4448,3800.0
2010-12-22 13:20:00,93.15,93.17,93.13,93.16,3000.0,78.4279,78.4448,78.4111,78.4363,3000.0
2010-12-22 13:25:00,93.15,93.2,93.14,93.2,2600.0,78.4279,78.47,78.4195,78.47,2600.0
2010-12-22 13:30:00,93.19,93.2,93.13,93.15,5700.0,78.4616,78.47,78.4111,78.4279,5700.0
2010-12-22 13:35:00,93.15,93.2,93.15,93.2,4900.0,78.4279,78.47,78.4279,78.47,4900.0
2010-12-22 13:40:00,93.17,93.19,93.05,93.05,8300.0,78.4448,78.4616,78.3437,78.3437,8300.0
2010-12-22 13:45:00,93.04,93.08,93.0,93.03,30800.0,78.3353,78.369,78.3016,78.3269,30800.0
2010-12-22 13:50:00,93.03,93.05,92.99,92.99,7700.0,78.3269,78.3437,78.2932,78.2932,7700.0
2010-12-22 13:55:00,93.0,93.06,93.0,93.06,11800.0,78.3016,78.3522,78.3016,78.3522,11800.0
2010-12-22 14:00:00,93.05,93.12,93.0,93.06,9600.0,78.3437,78.4027,78.3016,78.3522,9600.0
2010-12-22 14:05:00,93.1,93.1,93.0,93.02,7500.0,78.3858,78.3858,78.3016,78.3185,7500.0
2010-12-22 14:10:00,93.02,93.1,93.0,93.0,4900.0,78.3185,78.3858,78.3016,78.3016,4900.0
2010-12-22 14:15:00,93.03,93.08,93.0,93.07,16700.0,78.3269,78.369,78.3016,78.3606,16700.0
2010-12-22 14:20:00,93.07,93.16,93.02,93.03,14500.0,78.3606,78.4363,78.3185,78.3269,14500.0
2010-12-22 14:25:00,93.03,93.04,93.0,93.04,5800.0,78.3269,78.3353,78.3016,78.3353,5800.0
2010-12-22 14:30:00,93.04,93.24,93.04,93.2,32900.0,78.3353,78.5037,78.3353,78.47,32900.0
2010-12-22 14:35:00,93.21,93.22,93.11,93.16,5500.0,78.4784,78.4869,78.3943,78.4363,5500.0
2010-12-22 14:40:00,93.15,93.17,93.13,93.15,7100.0,78.4279,78.4448,78.4111,78.4279,7100.0
2010-12-22 14:45:00,93.17,93.24,93.15,93.23,14700.0,78.4448,78.5037,78.4279,78.4953,14700.0
2010-12-22 14:50:00,93.23,93.31,93.18,93.18,26900.0,78.4953,78.5626,78.4532,78.4532,26900.0
2010-12-22 14:55:00,93.18,93.18,93.11,93.15,8300.0,78.4532,78.4532,78.3943,78.4279,8300.0
2010-12-22 15:00:00,93.15,93.31,93.12,93.3,22900.0,78.4279,78.5626,78.4027,78.5542,22900.0
2010-12-22 15:05:00,93.31,93.39,93.26,93.26,17700.0,78.5626,78.63,78.5205,78.5205,17700.0
2010-12-22 15:10:00,93.25,93.25,93.12,93.13,12000.0,78.5121,78.5121,78.4027,78.4111,12000.0
2010-12-22 15:15:00,93.15,93.18,93.08,93.14,12300.0,78.4279,78.4532,78.369,78.4195,12300.0
2010-12-22 15:20:00,93.16,93.36,93.16,93.34,26600.0,78.4363,78.6047,78.4363,78.5879,26600.0
2010-12-22 15:25:00,93.34,93.35,93.27,93.29,17900.0,78.5879,78.5963,78.529,78.5458,17900.0
2010-12-22 15:30:00,93.29,93.32,93.23,93.24,13100.0,78.5458,78.5711,78.4953,78.5037,13100.0
2010-12-22 15:35:00,93.24,93.35,93.24,93.34,19300.0,78.5037,78.5963,78.5037,78.5879,19300.0
2010-12-22 15:40:00,93.35,93.42,93.34,93.38,28600.0,78.5963,78.6553,78.5879,78.6216,28600.0
2010-12-22 15:45:00,93.39,93.43,93.3,93.32,34200.0,78.63,78.6637,78.5542,78.5711,34200.0
2010-12-22 15:50:00,93.31,93.34,93.24,93.27,23300.0,78.5626,78.5879,78.5037,78.529,23300.0
2010-12-22 15:55:00,93.29,93.37,93.25,93.36,46900.0,78.5458,78.6132,78.5121,78.6047,46900.0
2010-12-23 09:30:00,93.03,93.29,92.93,92.98,34600.0,78.3269,78.5458,78.2427,78.2848,34600.0
2010-12-23 09:35:00,93.0,93.11,92.94,93.03,17600.0,78.3016,78.3943,78.2511,78.3269,17600.0
2010-12-23 09:40:00,93.06,93.26,93.02,93.08,25700.0,78.3522,78.5205,78.3185,78.369,25700.0
2010-12-23 09:45:00,93.12,93.21,93.02,93.21,8800.0,78.4027,78.4784,78.3185,78.4784,8800.0
2010-12-23 09:50:00,93.22,93.27,93.18,93.27,17700.0,78.4869,78.529,78.4532,78.529,17700.0
2010-12-23 09:55:00,93.25,93.25,93.01,93.16,8400.0,78.5121,78.5121,78.3101,78.4363,8400.0
2010-12-23 10:00:00,93.18,93.18,93.03,93.11,15900.0,78.4532,78.4532,78.3269,78.3943,15900.0
2010-12-23 10:05:00,93.16,93.52,93.16,93.38,24500.0,78.4363,78.7395,78.4363,78.6216,24500.0
2010-12-23 10:10:00,93.34,93.44,93.3,93.39,5700.0,78.5879,78.6721,78.5542,78.63,5700.0
2010-12-23 10:15:00,93.32,93.33,93.17,93.26,13700.0,78.5711,78.5795,78.4448,78.5205,13700.0
2010-12-23 10:20:00,93.19,93.34,93.19,93.32,7400.0,78.4616,78.5879,78.4616,78.5711,7400.0
2010-12-23 10:25:00,93.3,93.34,93.26,93.29,5000.0,78.5542,78.5879,78.5205,78.5458,5000.0
2010-12-23 10:30:00,93.3,93.3,93.15,93.15,11100.0,78.5542,78.5542,78.4279,78.4279,11100.0
2010-12-23 10:35:00,93.12,93.23,93.12,93.2,11300.0,78.4027,78.4953,78.4027,78.47,11300.0
2010-12-23 10:40:00,93.2,93.24,93.03,93.06,9400.0,78.47,78.5037,78.3269,78.3522,9400.0
2010-12-23 10:45:00,93.04,93.19,92.98,93.19,13400.0,78.3353,78.4616,78.2848,78.4616,13400.0
2010-12-23 10:50:00,93.19,93.29,93.15,93.17,8500.0,78.4616,78.5458,78.4279,78.4448,8500.0
2010-12-23 10:55:00,93.17,93.25,93.1,93.1,7800.0,78.4448,78.5121,78.3858,78.3858,7800.0
2010-12-23 11:00:00,93.07,93.19,93.01,93.18,9800.0,78.3606,78.4616,78.3101,78.4532,9800.0
2010-12-23 11:05:00,93.18,93.3,93.15,93.25,9700.0,78.4532,78.5542,78.4279,78.5121,9700.0
2010-12-23 11:10:00,93.25,93.29,93.25,93.27,4100.0,78.5121,78.5458,78.5121,78.529,4100.0
2010-12-23 11:15:00,93.24,93.34,93.24,93.32,10500.0,78.5037,78.5879,78.5037,78.5711,10500.0
2010-12-23 11:20:00,93.29,93.29,93.22,93.22,6200.0,78.5458,78.5458,78.4869,78.4869,6200.0
2010-12-23 11:25:00,93.25,93.29,93.21,93.24,5500.0,78.5121,78.5458,78.4784,78.5037,5500.0
2010-12-23 11:30:00,93.26,93.28,93.12,93.18,4300.0,78.5205,78.5374,78.4027,78.4532,4300.0
2010-12-23 11:35:00,93.16,93.18,93.01,93.01,13900.0,78.4363,78.4532,78.3101,78.3101,13900.0
2010-12-23 11:40:00,93.0,93.05,92.96,92.97,6000.0,78.3016,78.3437,78.268,78.2764,6000.0
2010-12-23 11:45:00,92.97,93.11,92.96,93.06,10900.0,78.2764,78.3943,78.268,78.3522,10900.0
2010-12-23 11:50:00,93.04,93.12,93.01,93.11,2500.0,78.3353,78.4027,78.3101,78.3943,2500.0
2010-12-23 11:55:00,93.09,93.16,93.03,93.09,19000.0,78.3774,78.4363,78.3269,78.3774,19000.0
2010-12-23 12:00:00,93.13,93.16,93.11,93.16,1100.0,78.4111,78.4363,78.3943,78.4363,1100.0
2010-12-23 12:05:00,93.15,93.16,93.07,93.08,3100.0,78.4279,78.4363,78.3606,78.369,3100.0
2010-12-23 12:10:00,93.08,93.15,93.08,93.13,2300.0,78.369,78.4279,78.369,78.4111,2300.0
2010-12-23 12:15:00,93.11,93.13,93.09,93.1,3100.0,78.3943,78.4111,78.3774,78.3858,3100.0
2010-12-23 12:20:00,93.09,93.12,93.09,93.12,7000.0,78.3774,78.4027,78.3774,78.4027,7000.0
2010-12-23 12:25:00,93.13,93.18,93.09,93.17,7000.0,78.4111,78.4532,78.3774,78.4448,7000.0
2010-12-23 12:30:00,93.16,93.17,93.12,93.15,3700.0,78.4363,78.4448,78.4027,78.4279,3700.0
2010-12-23 12:35:00,93.13,93.14,93.1,93.11,2700.0,78.4111,78.4195,78.3858,78.3943,2700.0
2010-12-23 12:40:00,93.11,93.18,93.07,93.07,8600.0,78.3943,78.4532,78.3606,78.3606,8600.0
2010-12-23 12:45:00,93.08,93.13,93.06,93.08,5300.0,78.369,78.4111,78.3522,78.369,5300.0
2010-12-23 12:50:00,93.07,93.09,93.05,93.07,6400.0,78.3606,78.3774,78.3437,78.3606,6400.0
2010-12-23 12:55:00,93.07,93.1,93.06,93.07,5300.0,78.3606,78.3858,78.3522,78.3606,5300.0
2010-12-23 13:00:00,93.06,93.13,93.06,93.08,7000.0,78.3522,78.4111,78.3522,78.369,7000.0
2010-12-23 13:05:00,93.09,93.13,93.07,93.09,4800.0,78.3774,78.4111,78.3606,78.3774,4800.0
2010-12-23 13:10:00,93.1,93.13,93.03,93.12,7800.0,78.3858,78.4111,78.3269,78.4027,7800.0
2010-12-23 13:15:00,93.11,93.14,93.07,93.08,7700.0,78.3943,78.4195,78.3606,78.369,7700.0
2010-12-23 13:20:00,93.1,93.1,93.02,93.07,6100.0,78.3858,78.3858,78.3185,78.3606,6100.0
2010-12-23 13:25:00,93.07,93.08,93.01,93.05,3500.0,78.3606,78.369,78.3101,78.3437,3500.0
2010-12-23 13:30:00,93.04,93.04,92.95,92.96,14100.0,78.3353,78.3353,78.2595,78.268,14100.0
2010-12-23 13:35:00,92.94,93.0,92.94,92.96,5400.0,78.2511,78.3016,78.2511,78.268,5400.0
2010-12-23 13:40:00,92.95,92.96,92.91,92.91,7000.0,78.2595,78.268,78.2259,78.2259,7000.0
2010-12-23 13:45:00,92.9,92.92,92.86,92.86,7700.0,78.2174,78.2343,78.1838,78.1838,7700.0
2010-12-23 13:50:00,92.86,92.86,92.77,92.79,7500.0,78.1838,78.1838,78.108,78.1248,7500.0
2010-12-23 13:55:00,92.77,92.88,92.77,92.87,11800.0,78.108,78.2006,78.108,78.1922,11800.0
2010-12-23 14:00:00,92.87,92.91,92.86,92.88,5900.0,78.1922,78.2259,78.1838,78.2006,5900.0
2010-12-23 14:05:00,92.88,92.92,92.82,92.84,6200.0,78.2006,78.2343,78.1501,78.1669,6200.0
2010-12-23 14:10:00,92.86,92.87,92.84,92.86,3900.0,78.1838,78.1922,78.1669,78.1838,3900.0
2010-12-23 14:15:00,92.85,92.86,92.75,92.76,12600.0,78.1753,78.1838,78.0911,78.0996,12600.0
2010-12-23 14:20:00,92.75,92.79,92.61,92.66,13200.0,78.0911,78.1248,77.9733,78.0154,13200.0
2010-12-23 14:25:00,92.63,92.74,92.57,92.73,12900.0,77.9901,78.0827,77.9396,78.0743,12900.0
2010-12-23 14:30:00,92.73,92.75,92.67,92.68,7100.0,78.0743,78.0911,78.0238,78.0322,7100.0
2010-12-23 14:35:00,92.67,92.79,92.67,92.76,7900.0,78.0238,78.1248,78.0238,78.0996,7900.0
2010-12-23 14:40:00,92.76,92.79,92.74,92.79,4600.0,78.0996,78.1248,78.0827,78.1248,4600.0
2010-12-23 14:45:00,92.8,92.8,92.65,92.66,9100.0,78.1332,78.1332,78.007,78.0154,9100.0
2010-12-23 14:50:00,92.67,92.77,92.58,92.75,12100.0,78.0238,78.108,77.948,78.0911,12100.0
2010-12-23 14:55:00,92.72,92.78,92.69,92.78,12700.0,78.0659,78.1164,78.0406,78.1164,12700.0
2010-12-23 15:00:00,92.78,92.8,92.78,92.78,9200.0,78.1164,78.1332,78.1164,78.1164,9200.0
2010-12-23 15:05:00,92.78,92.83,92.78,92.79,9600.0,78.1164,78.1585,78.1164,78.1248,9600.0
2010-12-23 15:10:00,92.83,92.84,92.78,92.78,11700.0,78.1585,78.1669,78.1164,78.1164,11700.0
2010-12-23 15:15:00,92.79,92.79,92.73,92.73,3500.0,78.1248,78.1248,78.0743,78.0743,3500.0
2010-12-23 15:20:00,92.75,92.81,92.74,92.75,12300.0,78.0911,78.1417,78.0827,78.0911,12300.0
2010-12-23 15:25:00,92.75,92.86,92.72,92.85,14300.0,78.0911,78.1838,78.0659,78.1753,14300.0
2010-12-23 15:30:00,92.88,92.9,92.82,92.82,9100.0,78.2006,78.2174,78.1501,78.1501,9100.0
2010-12-23 15:35:00,92.81,92.86,92.76,92.81,16300.0,78.1417,78.1838,78.0996,78.1417,16300.0
2010-12-23 15:40:00,92.82,92.9,92.79,92.87,22700.0,78.1501,78.2174,78.1248,78.1922,22700.0
2010-12-23 15:45:00,92.87,92.92,92.78,92.85,36800.0,78.1922,78.2343,78.1164,78.1753,36800.0
2010-12-23 15:50:00,92.84,92.92,92.79,92.92,28800.0,78.1669,78.2343,78.1248,78.2343,28800.0
2010-12-23 15:55:00,92.91,92.99,92.9,92.98,45600.0,78.2259,78.2932,78.2174,78.2848,45600.0
2010-12-27 09:30:00,92.67,92.94,92.49,92.7,20000.0,78.0238,78.2511,77.8722,78.0491,20000.0
2010-12-27 09:35:00,92.64,93.05,92.54,92.98,15000.0,77.9985,78.3437,77.9143,78.2848,15000.0
2010-12-27 09:40:00,92.97,92.99,92.76,92.88,7900.0,78.2764,78.2932,78.0996,78.2006,7900.0
2010-12-27 09:45:00,92.87,92.88,92.71,92.74,6100.0,78.1922,78.2006,78.0575,78.0827,6100.0
2010-12-27 09:50:00,92.73,92.79,92.68,92.72,7300.0,78.0743,78.1248,78.0322,78.0659,7300.0
2010-12-27 09:55:00,92.75,92.9,92.75,92.75,2900.0,78.0911,78.2174,78.0911,78.0911,2900.0
2010-12-27 10:00:00,92.8,92.92,92.75,92.85,6300.0,78.1332,78.2343,78.0911,78.1753,6300.0
2010-12-27 10:05:00,92.84,92.86,92.79,92.81,3800.0,78.1669,78.1838,78.1248,78.1417,3800.0
2010-12-27 10:10:00,92.82,92.92,92.77,92.89,11200.0,78.1501,78.2343,78.108,78.209,11200.0
2010-12-27 10:15:00,92.89,93.0,92.88,92.91,3200.0,78.209,78.3016,78.2006,78.2259,3200.0
2010-12-27 10:20:00,92.93,93.0,92.93,93.0,3400.0,78.2427,78.3016,78.2427,78.3016,3400.0
2010-12-27 10:25:00,93.0,93.01,92.82,92.82,5400.0,78.3016,78.3101,78.1501,78.1501,5400.0
2010-12-27 10:30:00,92.83,92.83,92.75,92.76,5500.0,78.1585,78.1585,78.0911,78.0996,5500.0
2010-12-27 10:35:00,92.76,92.76,92.69,92.74,10900.0,78.0996,78.0996,78.0406,78.0827,10900.0
2010-12-27 10:40:00,92.75,92.8,92.68,92.7,5400.0,78.0911,78.1332,78.0322,78.0491,5400.0
2010-12-27 10:45:00,92.69,92.74,92.66,92.74,3000.0,78.0406,78.0827,78.0154,78.0827,3000.0
2010-12-27 10:50:00,92.76,92.79,92.64,92.64,11100.0,78.0996,78.1248,77.9985,77.9985,11100.0
2010-12-27 10:55:00,92.65,92.74,92.64,92.7,18000.0,78.007,78.0827,77.9985,78.0491,18000.0
2010-12-27 11:00:00,92.71,92.74,92.64,92.72,5000.0,78.0575,78.0827,77.9985,78.0659,5000.0
2010-12-27 11:05:00,92.71,92.74,92.7,92.72,4800.0,78.0575,78.0827,78.0491,78.0659,4800.0
2010-12-27 11:10:00,92.71,92.74,92.67,92.74,10900.0,78.0575,78.0827,78.0238,78.0827,10900.0
2010-12-27 11:15:00,92.75,92.84,92.75,92.84,2800.0,78.0911,78.1669,78.0911,78.1669,2800.0
2010-12-27 11:20:00,92.84,92.84,92.75,92.75,3800.0,78.1669,78.1669,78.0911,78.0911,3800.0
2010-12-27 11:25:00,92.76,92.8,92.74,92.78,2500.0,78.0996,78.1332,78.0827,78.1164,2500.0
2010-12-27 11:30:00,92.81,92.84,92.73,92.81,6700.0,78.1417,78.1669,78.0743,78.1417,6700.0
2010-12-27 11:35:00,92.81,92.81,92.76,92.77,2800.0,78.1417,78.1417,78.0996,78.108,2800.0
2010-12-27 11:40:00,92.79,92.8,92.76,92.77,1700.0,78.1248,78.1332,78.0996,78.108,1700.0
2010-12-27 11:45:00,92.76,92.77,92.7,92.7,5200.0,78.0996,78.108,78.0491,78.0491,5200.0
2010-12-27 11:50:00,92.72,92.79,92.72,92.76,5300.0,78.0659,78.1248,78.0659,78.0996,5300.0
2010-12-27 11:55:00,92.74,92.75,92.7,92.74,2300.0,78.0827,78.0911,78.0491,78.0827,2300.0
2010-12-27 12:00:00,92.75,92.75,92.7,92.74,3100.0,78.0911,78.0911,78.0491,78.0827,3100.0
2010-12-27 12:05:00,92.74,92.75,92.69,92.72,5400.0,78.0827,78.0911,78.0406,78.0659,5400.0
2010-12-27 12:10:00,92.74,92.78,92.67,92.73,9300.0,78.0827,78.1164,78.0238,78.0743,9300.0
2010-12-27 12:15:00,92.75,92.75,92.7,92.71,2900.0,78.0911,78.0911,78.0491,78.0575,2900.0
2010-12-27 12:20:00,92.71,92.72,92.68,92.72,3000.0,78.0575,78.0659,78.0322,78.0659,3000.0
2010-12-27 12:25:00,92.72,92.72,92.67,92.72,2100.0,78.0659,78.0659,78.0238,78.0659,2100.0
2010-12-27 12:30:00,92.7,92.72,92.64,92.64,3800.0,78.0491,78.0659,77.9985,77.9985,3800.0
2010-12-27 12:35:00,92.65,92.68,92.61,92.61,7100.0,78.007,78.0322,77.9733,77.9733,7100.0
2010-12-27 12:40:00,92.62,92.65,92.6,92.6,5000.0,77.9817,78.007,77.9649,77.9649,5000.0
2010-12-27 12:45:00,92.63,92.64,92.58,92.6,10500.0,77.9901,77.9985,77.948,77.9649,10500.0
2010-12-27 12:50:00,92.6,92.62,92.56,92.58,6500.0,77.9649,77.9817,77.9312,77.948,6500.0
2010-12-27 12:55:00,92.59,92.6,92.54,92.58,6700.0,77.9564,77.9649,77.9143,77.948,6700.0
2010-12-27 13:00:00,92.6,92.64,92.55,92.57,15400.0,77.9649,77.9985,77.9228,77.9396,15400.0
2010-12-27 13:05:00,92.58,92.67,92.56,92.62,9500.0,77.948,78.0238,77.9312,77.9817,9500.0
2010-12-27 13:10:00,92.64,92.75,92.56,92.66,8200.0,77.9985,78.0911,77.9312,78.0154,8200.0
2010-12-27 13:15:00,92.67,92.79,92.67,92.75,10700.0,78.0238,78.1248,78.0238,78.0911,10700.0
2010-12-27 13:20:00,92.77,92.82,92.75,92.78,4400.0,78.108,78.1501,78.0911,78.1164,4400.0
2010-12-27 13:25:00,92.78,92.9,92.77,92.86,11200.0,78.1164,78.2174,78.108,78.1838,11200.0
2010-12-27 13:30:00,92.86,92.95,92.86,92.89,5600.0,78.1838,78.2595,78.1838,78.209,5600.0
2010-12-27 13:35:00,92.89,92.96,92.89,92.93,1900.0,78.209,78.268,78.209,78.2427,1900.0
2010-12-27 13:40:00,92.96,92.96,92.94,92.96,3400.0,78.268,78.268,78.2511,78.268,3400.0
2010-12-27 13:45:00,92.96,92.99,92.96,92.99,2800.0,78.268,78.2932,78.268,78.2932,2800.0
2010-12-27 13:50:00,92.99,93.0,92.96,93.0,3000.0,78.2932,78.3016,78.268,78.3016,3000.0
2010-12-27 13:55:00,93.0,93.08,92.96,93.08,10600.0,78.3016,78.369,78.268,78.369,10600.0
2010-12-27 14:00:00,93.05,93.06,93.03,93.05,4200.0,78.3437,78.3522,78.3269,78.3437,4200.0
2010-12-27 14:05:00,93.05,93.05,93.02,93.02,3500.0,78.3437,78.3437,78.3185,78.3185,3500.0
2010-12-27 14:10:00,93.02,93.07,92.98,93.04,2900.0,78.3185,78.3606,78.2848,78.3353,2900.0
2010-12-27 14:15:00,93.05,93.05,92.98,93.0,2700.0,78.3437,78.3437,78.2848,78.3016,2700.0
2010-12-27 14:20:00,93.01,93.07,93.01,93.05,2300.0,78.3101,78.3606,78.3101,78.3437,2300.0
2010-12-27 14:25:00,93.07,93.08,92.97,93.01,2200.0,78.3606,78.369,78.2764,78.3101,2200.0
2010-12-27 14:30:00,93.06,93.12,93.06,93.11,4700.0,78.3522,78.4027,78.3522,78.3943,4700.0
2010-12-27 14:35:00,93.11,93.15,93.1,93.15,3800.0,78.3943,78.4279,78.3858,78.4279,3800.0
2010-12-27 14:40:00,93.15,93.17,93.11,93.13,9300.0,78.4279,78.4448,78.3943,78.4111,9300.0
2010-12-27 14:45:00,93.13,93.16,93.13,93.14,1900.0,78.4111,78.4363,78.4111,78.4195,1900.0
2010-12-27 14:50:00,93.14,93.16,93.11,93.11,4400.0,78.4195,78.4363,78.3943,78.3943,4400.0
2010-12-27 14:55:00,93.11,93.11,93.01,93.04,4900.0,78.3943,78.3943,78.3101,78.3353,4900.0
2010-12-27 15:00:00,93.1,93.15,93.04,93.12,8100.0,78.3858,78.4279,78.3353,78.4027,8100.0
2010-12-27 15:05:00,93.12,93.2,93.08,93.1,9300.0,78.4027,78.47,78.369,78.3858,9300.0
2010-12-27 15:10:00,93.1,93.15,93.08,93.12,4600.0,78.3858,78.4279,78.369,78.4027,4600.0
2010-12-27 15:15:00,93.12,93.15,93.08,93.12,5000.0,78.4027,78.4279,78.369,78.4027,5000.0
2010-12-27 15:20:00,93.12,93.14,93.09,93.13,5600.0,78.4027,78.4195,78.3774,78.4111,5600.0
2010-12-27 15:25:00,93.13,93.19,93.13,93.16,17000.0,78.4111,78.4616,78.4111,78.4363,17000.0
2010-12-27 15:30:00,93.15,93.17,93.11,93.17,9500.0,78.4279,78.4448,78.3943,78.4448,9500.0
2010-12-27 15:35:00,93.17,93.2,93.11,93.11,20200.0,78.4448,78.47,78.3943,78.3943,20200.0
2010-12-27 15:40:00,93.12,93.19,93.09,93.11,13600.0,78.4027,78.4616,78.3774,78.3943,13600.0
2010-12-27 15:45:00,93.1,93.16,93.03,93.05,19000.0,78.3858,78.4363,78.3269,78.3437,19000.0
2010-12-27 15:50:00,93.05,93.06,93.0,93.02,31000.0,78.3437,78.3522,78.3016,78.3185,31000.0
2010-12-27 15:55:00,93.02,93.04,92.96,93.0,36800.0,78.3185,78.3353,78.268,78.3016,36800.0
2010-12-28 09:30:00,93.24,93.36,92.65,92.99,33900.0,78.5037,78.6047,78.007,78.2932,33900.0
2010-12-28 09:35:00,92.99,93.24,92.98,93.03,16600.0,78.2932,78.5037,78.2848,78.3269,16600.0
2010-12-28 09:40:00,93.03,93.29,92.92,93.14,16800.0,78.3269,78.5458,78.2343,78.4195,16800.0
2010-12-28 09:45:00,93.14,93.16,92.96,93.11,8600.0,78.4195,78.4363,78.268,78.3943,8600.0
2010-12-28 09:50:00,93.13,93.13,92.94,93.0,26200.0,78.4111,78.4111,78.2511,78.3016,26200.0
2010-12-28 09:55:00,93.05,93.07,92.93,92.93,13000.0,78.3437,78.3606,78.2427,78.2427,13000.0
2010-12-28 10:00:00,92.9,92.95,92.68,92.7,27100.0,78.2174,78.2595,78.0322,78.0491,27100.0
2010-12-28 10:05:00,92.7,92.72,92.59,92.65,14100.0,78.0491,78.0659,77.9564,78.007,14100.0
2010-12-28 10:10:00,92.65,92.82,92.61,92.78,11600.0,78.007,78.1501,77.9733,78.1164,11600.0
2010-12-28 10:15:00,92.78,92.89,92.76,92.84,15800.0,78.1164,78.209,78.0996,78.1669,15800.0
2010-12-28 10:20:00,92.83,92.84,92.76,92.79,5500.0,78.1585,78.1669,78.0996,78.1248,5500.0
2010-12-28 10:25:00,92.78,92.9,92.78,92.88,5800.0,78.1164,78.2174,78.1164,78.2006,5800.0
2010-12-28 10:30:00,92.92,92.97,92.87,92.88,9500.0,78.2343,78.2764,78.1922,78.2006,9500.0
2010-12-28 10:35:00,92.88,93.0,92.88,93.0,5600.0,78.2006,78.3016,78.2006,78.3016,5600.0
2010-12-28 10:40:00,93.0,93.09,92.9,92.93,8500.0,78.3016,78.3774,78.2174,78.2427,8500.0
2010-12-28 10:45:00,92.96,93.01,92.95,92.96,4900.0,78.268,78.3101,78.2595,78.268,4900.0
2010-12-28 10:50:00,92.93,92.97,92.84,92.94,5500.0,78.2427,78.2764,78.1669,78.2511,5500.0
2010-12-28 10:55:00,92.9,92.9,92.77,92.8,6000.0,78.2174,78.2174,78.108,78.1332,6000.0
2010-12-28 11:00:00,92.79,92.98,92.79,92.97,3100.0,78.1248,78.2848,78.1248,78.2764,3100.0
2010-12-28 11:05:00,92.95,92.96,92.84,92.94,7200.0,78.2595,78.268,78.1669,78.2511,7200.0
2010-12-28 11:10:00,92.96,93.03,92.91,92.96,3700.0,78.268,78.3269,78.2259,78.268,3700.0
2010-12-28 11:15:00,92.93,92.94,92.89,92.91,4000.0,78.2427,78.2511,78.209,78.2259,4000.0
2010-12-28 11:20:00,92.9,92.94,92.83,92.91,4900.0,78.2174,78.2511,78.1585,78.2259,4900.0
2010-12-28 11:25:00,92.94,92.95,92.86,92.86,5700.0,78.2511,78.2595,78.1838,78.1838,5700.0
2010-12-28 11:30:00,92.85,92.91,92.82,92.86,15400.0,78.1753,78.2259,78.1501,78.1838,15400.0
2010-12-28 11:35:00,92.86,93.0,92.86,92.95,6400.0,78.1838,78.3016,78.1838,78.2595,6400.0
2010-12-28 11:40:00,92.93,92.93,92.81,92.81,8400.0,78.2427,78.2427,78.1417,78.1417,8400.0
2010-12-28 11:45:00,92.85,92.89,92.83,92.89,2800.0,78.1753,78.209,78.1585,78.209,2800.0
2010-12-28 11:50:00,92.89,92.92,92.84,92.92,6200.0,78.209,78.2343,78.1669,78.2343,6200.0
2010-12-28 11:55:00,92.92,92.95,92.82,92.84,6400.0,78.2343,78.2595,78.1501,78.1669,6400.0
2010-12-28 12:00:00,92.79,92.9,92.79,92.86,4000.0,78.1248,78.2174,78.1248,78.1838,4000.0
2010-12-28 12:05:00,92.89,92.9,92.82,92.82,12100.0,78.209,78.2174,78.1501,78.1501,12100.0
2010-12-28 12:10:00,92.83,92.88,92.77,92.77,29200.0,78.1585,78.2006,78.108,78.108,29200.0
2010-12-28 12:15:00,92.8,92.84,92.77,92.83,8300.0,78.1332,78.1669,78.108,78.1585,8300.0
2010-12-28 12:20:00,92.84,92.85,92.77,92.85,6100.0,78.1669,78.1753,78.108,78.1753,6100.0
2010-12-28 12:25:00,92.85,92.91,92.79,92.81,5600.0,78.1753,78.2259,78.1248,78.1417,5600.0
2010-12-28 12:30:00,92.81,92.89,92.81,92.87,4200.0,78.1417,78.209,78.1417,78.1922,4200.0
2010-12-28 12:35:00,92.87,92.89,92.86,92.89,3900.0,78.1922,78.209,78.1838,78.209,3900.0
2010-12-28 12:40:00,92.89,92.89,92.78,92.81,7100.0,78.209,78.209,78.1164,78.1417,7100.0
2010-12-28 12:45:00,92.8,92.86,92.8,92.84,3200.0,78.1332,78.1838,78.1332,78.1669,3200.0
2010-12-28 12:50:00,92.85,92.89,92.84,92.86,5500.0,78.1753,78.209,78.1669,78.1838,5500.0
2010-12-28 12:55:00,92.88,92.9,92.86,92.89,2100.0,78.2006,78.2174,78.1838,78.209,2100.0
2010-12-28 13:00:00,92.9,92.94,92.89,92.91,5900.0,78.2174,78.2511,78.209,78.2259,5900.0
2010-12-28 13:05:00,92.93,92.99,92.91,92.99,2800.0,78.2427,78.2932,78.2259,78.2932,2800.0
2010-12-28 13:10:00,92.98,93.0,92.94,92.98,3400.0,78.2848,78.3016,78.2511,78.2848,3400.0
2010-12-28 13:15:00,92.98,93.04,92.96,93.03,3400.0,78.2848,78.3353,78.268,78.3269,3400.0
2010-12-28 13:20:00,93.0,93.02,92.96,93.02,4400.0,78.3016,78.3185,78.268,78.3185,4400.0
2010-12-28 13:25:00,93.02,93.03,92.9,92.91,7100.0,78.3185,78.3269,78.2174,78.2259,7100.0
2010-12-28 13:30:00,92.94,92.98,92.91,92.93,8800.0,78.2511,78.2848,78.2259,78.2427,8800.0
2010-12-28 13:35:00,92.96,93.07,92.95,93.03,12300.0,78.268,78.3606,78.2595,78.3269,12300.0
2010-12-28 13:40:00,92.99,92.99,92.86,92.88,9000.0,78.2932,78.2932,78.1838,78.2006,9000.0
2010-12-28 13:45:00,92.87,92.93,92.87,92.9,4800.0,78.1922,78.2427,78.1922,78.2174,4800.0
2010-12-28 13:50:00,92.9,92.94,92.89,92.91,5700.0,78.2174,78.2511,78.209,78.2259,5700.0
2010-12-28 13:55:00,92.9,92.98,92.9,92.97,3700.0,78.2174,78.2848,78.2174,78.2764,3700.0
2010-12-28 14:00:00,92.99,92.99,92.91,92.94,4800.0,78.2932,78.2932,78.2259,78.2511,4800.0
2010-12-28 14:05:00,92.94,92.99,92.94,92.99,2900.0,78.2511,78.2932,78.2511,78.2932,2900.0
2010-12-28 14:10:00,93.0,93.0,92.87,92.89,7000.0,78.3016,78.3016,78.1922,78.209,7000.0
2010-12-28 14:15:00,92.88,92.98,92.85,92.98,5500.0,78.2006,78.2848,78.1753,78.2848,5500.0
2010-12-28 14:20:00,92.97,92.97,92.89,92.91,5600.0,78.2764,78.2764,78.209,78.2259,5600.0
2010-12-28 14:25:00,92.91,92.96,92.88,92.93,5600.0,78.2259,78.268,78.2006,78.2427,5600.0
2010-12-28 14:30:00,92.93,92.98,92.9,92.97,5700.0,78.2427,78.2848,78.2174,78.2764,5700.0
2010-12-28 14:35:00,92.96,93.0,92.93,92.97,8100.0,78.268,78.3016,78.2427,78.2764,8100.0
2010-12-28 14:40:00,92.98,93.0,92.96,93.0,8600.0,78.2848,78.3016,78.268,78.3016,8600.0
2010-12-28 14:45:00,93.0,93.08,93.0,93.07,4400.0,78.3016,78.369,78.3016,78.3606,4400.0
2010-12-28 14:50:00,93.06,93.08,93.01,93.03,6000.0,78.3522,78.369,78.3101,78.3269,6000.0
2010-12-28 14:55:00,93.03,93.08,93.03,93.06,7500.0,78.3269,78.369,78.3269,78.3522,7500.0
2010-12-28 15:00:00,93.08,93.11,93.0,93.09,34000.0,78.369,78.3943,78.3016,78.3774,34000.0
2010-12-28 15:05:00,93.1,93.12,93.05,93.08,8600.0,78.3858,78.4027,78.3437,78.369,8600.0
2010-12-28 15:10:00,93.09,93.13,93.07,93.11,7800.0,78.3774,78.4111,78.3606,78.3943,7800.0
2010-12-28 15:15:00,93.09,93.14,93.07,93.09,6600.0,78.3774,78.4195,78.3606,78.3774,6600.0
2010-12-28 15:20:00,93.08,93.15,93.04,93.12,12100.0,78.369,78.4279,78.3353,78.4027,12100.0
2010-12-28 15:25:00,93.12,93.15,93.11,93.11,10900.0,78.4027,78.4279,78.3943,78.3943,10900.0
2010-12-28 15:30:00,93.12,93.15,93.08,93.13,9100.0,78.4027,78.4279,78.369,78.4111,9100.0
2010-12-28 15:35:00,93.13,93.15,93.11,93.14,10000.0,78.4111,78.4279,78.3943,78.4195,10000.0
2010-12-28 15:40:00,93.14,93.16,93.12,93.14,15800.0,78.4195,78.4363,78.4027,78.4195,15800.0
2010-12-28 15:45:00,93.14,93.14,93.0,93.07,33300.0,78.4195,78.4195,78.3016,78.3606,33300.0
2010-12-28 15:50:00,93.06,93.09,93.05,93.08,13900.0,78.3522,78.3774,78.3437,78.369,13900.0
2010-12-28 15:55:00,93.08,93.09,93.02,93.07,43200.0,78.369,78.3774,78.3185,78.3606,43200.0
2010-12-29 09:30:00,93.07,93.21,92.8,92.8,15700.0,78.3606,78.4784,78.1332,78.1332,15700.0
2010-12-29 09:35:00,92.75,92.94,92.75,92.85,17400.0,78.0911,78.2511,78.0911,78.1753,17400.0
2010-12-29 09:40:00,92.83,92.9,92.76,92.82,8600.0,78.1585,78.2174,78.0996,78.1501,8600.0
2010-12-29 09:45:00,92.8,92.9,92.78,92.81,8200.0,78.1332,78.2174,78.1164,78.1417,8200.0
2010-12-29 09:50:00,92.81,92.85,92.76,92.76,10100.0,78.1417,78.1753,78.0996,78.0996,10100.0
2010-12-29 09:55:00,92.75,92.75,92.66,92.7,11500.0,78.0911,78.0911,78.0154,78.0491,11500.0
2010-12-29 10:00:00,92.7,92.75,92.68,92.7,8100.0,78.0491,78.0911,78.0322,78.0491,8100.0
2010-12-29 10:05:00,92.72,92.72,92.66,92.67,10700.0,78.0659,78.0659,78.0154,78.0238,10700.0
2010-12-29 10:10:00,92.69,92.75,92.66,92.71,16200.0,78.0406,78.0911,78.0154,78.0575,16200.0
2010-12-29 10:15:00,92.67,92.74,92.64,92.68,12300.0,78.0238,78.0827,77.9985,78.0322,12300.0
2010-12-29 10:20:00,92.7,92.85,92.69,92.83,9000.0,78.0491,78.1753,78.0406,78.1585,9000.0
2010-12-29 10:25:00,92.82,92.84,92.72,92.72,11500.0,78.1501,78.1669,78.0659,78.0659,11500.0
2010-12-29 10:30:00,92.71,92.84,92.68,92.82,10500.0,78.0575,78.1669,78.0322,78.1501,10500.0
2010-12-29 10:35:00,92.84,92.85,92.76,92.76,11200.0,78.1669,78.1753,78.0996,78.0996,11200.0
2010-12-29 10:40:00,92.75,92.78,92.68,92.78,4200.0,78.0911,78.1164,78.0322,78.1164,4200.0
2010-12-29 10:45:00,92.77,92.77,92.67,92.7,9400.0,78.108,78.108,78.0238,78.0491,9400.0
2010-12-29 10:50:00,92.69,92.85,92.65,92.85,31700.0,78.0406,78.1753,78.007,78.1753,31700.0
2010-12-29 10:55:00,92.85,92.85,92.79,92.81,11700.0,78.1753,78.1753,78.1248,78.1417,11700.0
2010-12-29 11:00:00,92.85,92.9,92.82,92.87,6700.0,78.1753,78.2174,78.1501,78.1922,6700.0
2010-12-29 11:05:00,92.9,92.9,92.83,92.88,4500.0,78.2174,78.2174,78.1585,78.2006,4500.0
2010-12-29 11:10:00,92.89,92.9,92.83,92.83,3400.0,78.209,78.2174,78.1585,78.1585,3400.0
2010-12-29 11:15:00,92.85,92.88,92.8,92.88,9700.0,78.1753,78.2006,78.1332,78.2006,9700.0
2010-12-29 11:20:00,92.89,92.94,92.86,92.91,9500.0,78.209,78.2511,78.1838,78.2259,9500.0
2010-12-29 11:25:00,92.91,92.95,92.88,92.93,6500.0,78.2259,78.2595,78.2006,78.2427,6500.0
2010-12-29 11:30:00,92.94,93.0,92.93,92.98,13900.0,78.2511,78.3016,78.2427,78.2848,13900.0
2010-12-29 11:35:00,92.98,93.03,92.98,93.01,6700.0,78.2848,78.3269,78.2848,78.3101,6700.0
2010-12-29 11:40:00,93.01,93.25,93.01,93.16,24400.0,78.3101,78.5121,78.3101,78.4363,24400.0
2010-12-29 11:45:00,93.18,93.18,93.09,93.12,6300.0,78.4532,78.4532,78.3774,78.4027,6300.0
2010-12-29 11:50:00,93.09,93.15,93.07,93.15,3700.0,78.3774,78.4279,78.3606,78.4279,3700.0
2010-12-29 11:55:00,93.12,93.15,93.12,93.15,800.0,78.4027,78.4279,78.4027,78.4279,800.0
2010-12-29 12:00:00,93.13,93.17,93.11,93.12,3800.0,78.4111,78.4448,78.3943,78.4027,3800.0
2010-12-29 12:05:00,93.09,93.16,93.07,93.14,5200.0,78.3774,78.4363,78.3606,78.4195,5200.0
2010-12-29 12:10:00,93.14,93.19,93.07,93.09,4800.0,78.4195,78.4616,78.3606,78.3774,4800.0
2010-12-29 12:15:00,93.09,93.18,93.06,93.17,3000.0,78.3774,78.4532,78.3522,78.4448,3000.0
2010-12-29 12:20:00,93.15,93.16,93.1,93.15,4100.0,78.4279,78.4363,78.3858,78.4279,4100.0
2010-12-29 12:25:00,93.17,93.17,93.09,93.1,2200.0,78.4448,78.4448,78.3774,78.3858,2200.0
2010-12-29 12:30:00,93.08,93.15,93.08,93.13,2300.0,78.369,78.4279,78.369,78.4111,2300.0
2010-12-29 12:35:00,93.12,93.15,93.11,93.11,1900.0,78.4027,78.4279,78.3943,78.3943,1900.0
2010-12-29 12:40:00,93.12,93.12,93.05,93.08,2000.0,78.4027,78.4027,78.3437,78.369,2000.0
2010-12-29 12:45:00,93.07,93.09,93.04,93.04,4700.0,78.3606,78.3774,78.3353,78.3353,4700.0
2010-12-29 12:50:00,93.04,93.09,93.02,93.02,5500.0,78.3353,78.3774,78.3185,78.3185,5500.0
2010-12-29 12:55:00,93.04,93.06,93.04,93.04,9300.0,78.3353,78.3522,78.3353,78.3353,9300.0
2010-12-29 13:00:00,93.05,93.12,93.03,93.07,10400.0,78.3437,78.4027,78.3269,78.3606,10400.0
2010-12-29 13:05:00,93.06,93.06,93.0,93.03,6300.0,78.3522,78.3522,78.3016,78.3269,6300.0
2010-12-29 13:10:00,93.03,93.04,92.98,92.99,3700.0,78.3269,78.3353,78.2848,78.2932,3700.0
2010-12-29 13:15:00,93.01,93.05,93.0,93.0,3100.0,78.3101,78.3437,78.3016,78.3016,3100.0
2010-12-29 13:20:00,92.99,93.05,92.98,93.02,5400.0,78.2932,78.3437,78.2848,78.3185,5400.0
2010-12-29 13:25:00,93.0,93.01,92.99,92.99,1600.0,78.3016,78.3101,78.2932,78.2932,1600.0
2010-12-29 13:30:00,92.98,92.98,92.91,92.93,6100.0,78.2848,78.2848,78.2259,78.2427,6100.0
2010-12-29 13:35:00,92.95,92.95,92.88,92.91,3600.0,78.2595,78.2595,78.2006,78.2259,3600.0
2010-12-29 13:40:00,92.91,92.97,92.91,92.97,4100.0,78.2259,78.2764,78.2259,78.2764,4100.0
2010-12-29 13:45:00,92.98,93.03,92.91,92.92,6200.0,78.2848,78.3269,78.2259,78.2343,6200.0
2010-12-29 13:50:00,92.92,92.92,92.86,92.86,4300.0,78.2343,78.2343,78.1838,78.1838,4300.0
2010-12-29 13:55:00,92.87,92.89,92.84,92.89,5600.0,78.1922,78.209,78.1669,78.209,5600.0
2010-12-29 14:00:00,92.9,92.92,92.86,92.87,5100.0,78.2174,78.2343,78.1838,78.1922,5100.0
2010-12-29 14:05:00,92.87,92.93,92.87,92.9,6400.0,78.1922,78.2427,78.1922,78.2174,6400.0
2010-12-29 14:10:00,92.88,92.9,92.88,92.89,2600.0,78.2006,78.2174,78.2006,78.209,2600.0
2010-12-29 14:15:00,92.87,92.9,92.81,92.81,4300.0,78.1922,78.2174,78.1417,78.1417,4300.0
2010-12-29 14:20:00,92.82,92.84,92.77,92.77,12300.0,78.1501,78.1669,78.108,78.108,12300.0
2010-12-29 14:25:00,92.82,92.84,92.77,92.83,8000.0,78.1501,78.1669,78.108,78.1585,8000.0
2010-12-29 14:30:00,92.84,92.87,92.78,92.78,9800.0,78.1669,78.1922,78.1164,78.1164,9800.0
2010-12-29 14:35:00,92.79,92.85,92.77,92.84,18500.0,78.1248,78.1753,78.108,78.1669,18500.0
2010-12-29 14:40:00,92.84,92.89,92.84,92.88,4500.0,78.1669,78.209,78.1669,78.2006,4500.0
2010-12-29 14:45:00,92.87,92.93,92.84,92.91,5800.0,78.1922,78.2427,78.1669,78.2259,5800.0
2010-12-29 14:50:00,92.91,92.96,92.9,92.9,6600.0,78.2259,78.268,78.2174,78.2174,6600.0
2010-12-29 14:55:00,92.9,92.97,92.89,92.96,4600.0,78.2174,78.2764,78.209,78.268,4600.0
2010-12-29 15:00:00,92.97,93.11,92.97,93.04,30200.0,78.2764,78.3943,78.2764,78.3353,30200.0
2010-12-29 15:05:00,93.03,93.12,93.03,93.11,11600.0,78.3269,78.4027,78.3269,78.3943,11600.0
2010-12-29 15:10:00,93.1,93.1,93.04,93.04,3400.0,78.3858,78.3858,78.3353,78.3353,3400.0
2010-12-29 15:15:00,93.02,93.03,93.0,93.02,4000.0,78.3185,78.3269,78.3016,78.3185,4000.0
2010-12-29 15:20:00,93.03,93.07,93.02,93.02,9400.0,78.3269,78.3606,78.3185,78.3185,9400.0
2010-12-29 15:25:00,93.02,93.06,93.0,93.04,9600.0,78.3185,78.3522,78.3016,78.3353,9600.0
2010-12-29 15:30:00,93.05,93.09,93.01,93.04,8700.0,78.3437,78.3774,78.3101,78.3353,8700.0
2010-12-29 15:35:00,93.03,93.07,93.01,93.01,6400.0,78.3269,78.3606,78.3101,78.3101,6400.0
2010-12-29 15:40:00,93.01,93.01,92.93,92.98,16400.0,78.3101,78.3101,78.2427,78.2848,16400.0
2010-12-29 15:45:00,92.96,92.96,92.84,92.9,34300.0,78.268,78.268,78.1669,78.2174,34300.0
2010-12-29 15:50:00,92.9,93.02,92.9,92.96,24400.0,78.2174,78.3185,78.2174,78.268,24400.0
2010-12-29 15:55:00,92.95,92.95,92.8,92.83,42100.0,78.2595,78.2595,78.1332,78.1585,42100.0
2010-12-30 09:30:00,92.82,93.0,92.77,92.99,27400.0,78.1501,78.3016,78.108,78.2932,27400.0
2010-12-30 09:35:00,93.0,93.24,92.89,92.89,44200.0,78.3016,78.5037,78.209,78.209,44200.0
2010-12-30 09:40:00,92.87,93.22,92.86,93.08,8400.0,78.1922,78.4869,78.1838,78.369,8400.0
2010-12-30 09:45:00,93.12,93.12,93.0,93.07,4900.0,78.4027,78.4027,78.3016,78.3606,4900.0
2010-12-30 09:50:00,93.04,93.2,93.01,93.14,12300.0,78.3353,78.47,78.3101,78.4195,12300.0
2010-12-30 09:55:00,93.11,93.15,92.89,92.92,6400.0,78.3943,78.4279,78.209,78.2343,6400.0
2010-12-30 10:00:00,92.96,93.1,92.85,92.88,7500.0,78.268,78.3858,78.1753,78.2006,7500.0
2010-12-30 10:05:00,92.88,92.91,92.82,92.84,5600.0,78.2006,78.2259,78.1501,78.1669,5600.0
2010-12-30 10:10:00,92.81,92.85,92.7,92.78,18600.0,78.1417,78.1753,78.0491,78.1164,18600.0
2010-12-30 10:15:00,92.76,92.85,92.76,92.8,4500.0,78.0996,78.1753,78.0996,78.1332,4500.0
2010-12-30 10:20:00,92.81,92.89,92.8,92.87,5700.0,78.1417,78.209,78.1332,78.1922,5700.0
2010-12-30 10:25:00,92.86,92.99,92.84,92.99,8200.0,78.1838,78.2932,78.1669,78.2932,8200.0
2010-12-30 10:30:00,92.99,93.05,92.9,92.94,16900.0,78.2932,78.3437,78.2174,78.2511,16900.0
2010-12-30 10:35:00,92.99,93.01,92.98,92.99,4100.0,78.2932,78.3101,78.2848,78.2932,4100.0
2010-12-30 10:40:00,92.99,93.02,92.92,93.01,7600.0,78.2932,78.3185,78.2343,78.3101,7600.0
2010-12-30 10:45:00,93.0,93.14,93.0,93.13,8200.0,78.3016,78.4195,78.3016,78.4111,8200.0
2010-12-30 10:50:00,93.14,93.21,93.1,93.16,22400.0,78.4195,78.4784,78.3858,78.4363,22400.0
2010-12-30 10:55:00,93.18,93.23,92.98,92.98,18500.0,78.4532,78.4953,78.2848,78.2848,18500.0
2010-12-30 11:00:00,92.97,93.08,92.93,93.08,7800.0,78.2764,78.369,78.2427,78.369,7800.0
2010-12-30 11:05:00,93.07,93.1,92.93,92.93,13200.0,78.3606,78.3858,78.2427,78.2427,13200.0
2010-12-30 11:10:00,92.94,93.06,92.93,93.06,6400.0,78.2511,78.3522,78.2427,78.3522,6400.0
2010-12-30 11:15:00,93.06,93.06,93.03,93.03,1900.0,78.3522,78.3522,78.3269,78.3269,1900.0
2010-12-30 11:20:00,93.03,93.07,92.98,92.98,3200.0,78.3269,78.3606,78.2848,78.2848,3200.0
2010-12-30 11:25:00,93.0,93.04,92.97,93.01,5700.0,78.3016,78.3353,78.2764,78.3101,5700.0
2010-12-30 11:30:00,92.99,93.04,92.98,92.99,7100.0,78.2932,78.3353,78.2848,78.2932,7100.0
2010-12-30 11:35:00,92.99,92.99,92.89,92.93,10800.0,78.2932,78.2932,78.209,78.2427,10800.0
2010-12-30 11:40:00,92.93,93.03,92.93,93.03,5400.0,78.2427,78.3269,78.2427,78.3269,5400.0
2010-12-30 11:45:00,93.03,93.03,92.92,92.95,2400.0,78.3269,78.3269,78.2343,78.2595,2400.0
2010-12-30 11:50:00,92.92,92.95,92.8,92.8,9900.0,78.2343,78.2595,78.1332,78.1332,9900.0
2010-12-30 11:55:00,92.82,92.93,92.81,92.88,4100.0,78.1501,78.2427,78.1417,78.2006,4100.0
2010-12-30 12:00:00,92.87,93.0,92.87,93.0,5100.0,78.1922,78.3016,78.1922,78.3016,5100.0
2010-12-30 12:05:00,92.99,92.99,92.9,92.93,2300.0,78.2932,78.2932,78.2174,78.2427,2300.0
2010-12-30 12:10:00,92.93,92.93,92.83,92.83,4700.0,78.2427,78.2427,78.1585,78.1585,4700.0
2010-12-30 12:15:00,92.84,92.94,92.84,92.94,4100.0,78.1669,78.2511,78.1669,78.2511,4100.0
2010-12-30 12:20:00,92.92,92.93,92.89,92.9,9800.0,78.2343,78.2427,78.209,78.2174,9800.0
2010-12-30 12:25:00,92.91,92.92,92.89,92.89,5300.0,78.2259,78.2343,78.209,78.209,5300.0
2010-12-30 12:30:00,92.92,92.92,92.88,92.88,4600.0,78.2343,78.2343,78.2006,78.2006,4600.0
2010-12-30 12:35:00,92.91,92.94,92.9,92.91,4100.0,78.2259,78.2511,78.2174,78.2259,4100.0
2010-12-30 12:40:00,92.89,92.94,92.89,92.93,2400.0,78.209,78.2511,78.209,78.2427,2400.0
2010-12-30 12:45:00,92.91,92.93,92.89,92.91,2300.0,78.2259,78.2427,78.209,78.2259,2300.0
2010-12-30 12:50:00,92.9,92.91,92.87,92.87,1400.0,78.2174,78.2259,78.1922,78.1922,1400.0
2010-12-30 12:55:00,92.87,92.88,92.85,92.85,4000.0,78.1922,78.2006,78.1753,78.1753,4000.0
2010-12-30 13:00:00,92.87,92.88,92.82,92.84,7400.0,78.1922,78.2006,78.1501,78.1669,7400.0
2010-12-30 13:05:00,92.84,92.87,92.82,92.86,5200.0,78.1669,78.1922,78.1501,78.1838,5200.0
2010-12-30 13:10:00,92.85,92.85,92.81,92.82,3500.0,78.1753,78.1753,78.1417,78.1501,3500.0
2010-12-30 13:15:00,92.82,92.85,92.81,92.84,4200.0,78.1501,78.1753,78.1417,78.1669,4200.0
2010-12-30 13:20:00,92.84,92.92,92.83,92.92,2400.0,78.1669,78.2343,78.1585,78.2343,2400.0
2010-12-30 13:25:00,92.93,92.94,92.88,92.88,8200.0,78.2427,78.2511,78.2006,78.2006,8200.0
2010-12-30 13:30:00,92.88,92.92,92.88,92.92,4100.0,78.2006,78.2343,78.2006,78.2343,4100.0
2010-12-30 13:35:00,92.9,92.93,92.89,92.9,8100.0,78.2174,78.2427,78.209,78.2174,8100.0
2010-12-30 13:40:00,92.93,92.93,92.84,92.84,4800.0,78.2427,78.2427,78.1669,78.1669,4800.0
2010-12-30 13:45:00,92.81,92.82,92.78,92.8,7000.0,78.1417,78.1501,78.1164,78.1332,7000.0
2010-12-30 13:50:00,92.82,92.84,92.8,92.8,4800.0,78.1501,78.1669,78.1332,78.1332,4800.0
2010-12-30 13:55:00,92.81,92.89,92.8,92.88,7900.0,78.1417,78.209,78.1332,78.2006,7900.0
2010-12-30 14:00:00,92.88,92.9,92.86,92.9,7200.0,78.2006,78.2174,78.1838,78.2174,7200.0
2010-12-30 14:05:00,92.89,92.92,92.88,92.88,11300.0,78.209,78.2343,78.2006,78.2006,11300.0
2010-12-30 14:10:00,92.89,92.92,92.88,92.88,8000.0,78.209,78.2343,78.2006,78.2006,8000.0
2010-12-30 14:15:00,92.91,92.91,92.87,92.9,7800.0,78.2259,78.2259,78.1922,78.2174,7800.0
2010-12-30 14:20:00,92.89,92.94,92.87,92.89,5700.0,78.209,78.2511,78.1922,78.209,5700.0
2010-12-30 14:25:00,92.9,92.99,92.89,92.92,12000.0,78.2174,78.2932,78.209,78.2343,12000.0
2010-12-30 14:30:00,92.94,93.04,92.94,93.03,6500.0,78.2511,78.3353,78.2511,78.3269,6500.0
2010-12-30 14:35:00,93.03,93.07,93.01,93.05,5800.0,78.3269,78.3606,78.3101,78.3437,5800.0
2010-12-30 14:40:00,93.05,93.09,93.01,93.09,2700.0,78.3437,78.3774,78.3101,78.3774,2700.0
2010-12-30 14:45:00,93.09,93.09,93.02,93.02,5900.0,78.3774,78.3774,78.3185,78.3185,5900.0
2010-12-30 14:50:00,93.02,93.08,93.02,93.05,5700.0,78.3185,78.369,78.3185,78.3437,5700.0
2010-12-30 14:55:00,93.03,93.11,93.03,93.11,10800.0,78.3269,78.3943,78.3269,78.3943,10800.0
2010-12-30 15:00:00,93.12,93.13,93.07,93.08,6800.0,78.4027,78.4111,78.3606,78.369,6800.0
2010-12-30 15:05:00,93.07,93.14,93.06,93.11,7800.0,78.3606,78.4195,78.3522,78.3943,7800.0
2010-12-30 15:10:00,93.11,93.15,93.1,93.15,8200.0,78.3943,78.4279,78.3858,78.4279,8200.0
2010-12-30 15:15:00,93.13,93.14,93.06,93.06,5800.0,78.4111,78.4195,78.3522,78.3522,5800.0
2010-12-30 15:20:00,93.06,93.09,93.01,93.07,6600.0,78.3522,78.3774,78.3101,78.3606,6600.0
2010-12-30 15:25:00,93.07,93.23,93.06,93.2,12400.0,78.3606,78.4953,78.3522,78.47,12400.0
2010-12-30 15:30:00,93.22,93.23,93.13,93.23,12100.0,78.4869,78.4953,78.4111,78.4953,12100.0
2010-12-30 15:35:00,93.23,93.23,93.15,93.17,15100.0,78.4953,78.4953,78.4279,78.4448,15100.0
2010-12-30 15:40:00,93.16,93.17,93.07,93.13,15300.0,78.4363,78.4448,78.3606,78.4111,15300.0
2010-12-30 15:45:00,93.12,93.15,93.0,93.05,57300.0,78.4027,78.4279,78.3016,78.3437,57300.0
2010-12-30 15:50:00,93.03,93.03,92.97,93.02,23300.0,78.3269,78.3269,78.2764,78.3185,23300.0
2010-12-30 15:55:00,93.03,93.07,92.92,92.99,35500.0,78.3269,78.3606,78.2343,78.2932,35500.0
2010-12-31 09:30:00,92.53,93.27,92.53,92.95,28500.0,77.9059,78.529,77.9059,78.2595,28500.0
2010-12-31 09:35:00,92.95,93.0,92.79,92.86,16800.0,78.2595,78.3016,78.1248,78.1838,16800.0
2010-12-31 09:40:00,92.8,92.89,92.67,92.82,19000.0,78.1332,78.209,78.0238,78.1501,19000.0
2010-12-31 09:45:00,92.79,92.79,92.52,92.55,10300.0,78.1248,78.1248,77.8975,77.9228,10300.0
2010-12-31 09:50:00,92.55,92.68,92.54,92.64,9500.0,77.9228,78.0322,77.9143,77.9985,9500.0
2010-12-31 09:55:00,92.68,92.71,92.6,92.63,6900.0,78.0322,78.0575,77.9649,77.9901,6900.0
2010-12-31 10:00:00,92.63,92.65,92.5,92.5,17100.0,77.9901,78.007,77.8807,77.8807,17100.0
2010-12-31 10:05:00,92.5,92.6,92.41,92.58,20500.0,77.8807,77.9649,77.8049,77.948,20500.0
2010-12-31 10:10:00,92.58,92.68,92.58,92.67,7300.0,77.948,78.0322,77.948,78.0238,7300.0
2010-12-31 10:15:00,92.68,92.68,92.59,92.63,6500.0,78.0322,78.0322,77.9564,77.9901,6500.0
2010-12-31 10:20:00,92.63,92.74,92.63,92.74,5300.0,77.9901,78.0827,77.9901,78.0827,5300.0
2010-12-31 10:25:00,92.76,92.81,92.64,92.76,43900.0,78.0996,78.1417,77.9985,78.0996,43900.0
2010-12-31 10:30:00,92.76,92.78,92.72,92.75,19400.0,78.0996,78.1164,78.0659,78.0911,19400.0
2010-12-31 10:35:00,92.75,92.82,92.69,92.82,41400.0,78.0911,78.1501,78.0406,78.1501,41400.0
2010-12-31 10:40:00,92.83,92.85,92.74,92.75,27500.0,78.1585,78.1753,78.0827,78.0911,27500.0
2010-12-31 10:45:00,92.74,92.75,92.7,92.7,9700.0,78.0827,78.0911,78.0491,78.0491,9700.0
2010-12-31 10:50:00,92.71,92.84,92.7,92.82,11200.0,78.0575,78.1669,78.0491,78.1501,11200.0
2010-12-31 10:55:00,92.83,92.85,92.82,92.85,5100.0,78.1585,78.1753,78.1501,78.1753,5100.0
2010-12-31 11:00:00,92.85,92.94,92.85,92.93,13600.0,78.1753,78.2511,78.1753,78.2427,13600.0
2010-12-31 11:05:00,92.93,92.93,92.83,92.84,10600.0,78.2427,78.2427,78.1585,78.1669,10600.0
2010-12-31 11:10:00,92.84,92.92,92.81,92.91,10000.0,78.1669,78.2343,78.1417,78.2259,10000.0
2010-12-31 11:15:00,92.92,92.99,92.91,92.98,6600.0,78.2343,78.2932,78.2259,78.2848,6600.0
2010-12-31 11:20:00,92.98,93.01,92.94,93.01,8300.0,78.2848,78.3101,78.2511,78.3101,8300.0
2010-12-31 11:25:00,93.01,93.08,93.01,93.03,6200.0,78.3101,78.369,78.3101,78.3269,6200.0
2010-12-31 11:30:00,93.03,93.07,93.01,93.07,4900.0,78.3269,78.3606,78.3101,78.3606,4900.0
2010-12-31 11:35:00,93.06,93.2,93.06,93.2,6200.0,78.3522,78.47,78.3522,78.47,6200.0
2010-12-31 11:40:00,93.2,93.2,93.15,93.15,3400.0,78.47,78.47,78.4279,78.4279,3400.0
2010-12-31 11:45:00,93.16,93.19,93.15,93.16,2700.0,78.4363,78.4616,78.4279,78.4363,2700.0
2010-12-31 11:50:00,93.17,93.19,93.09,93.09,4200.0,78.4448,78.4616,78.3774,78.3774,4200.0
2010-12-31 11:55:00,93.09,93.1,93.07,93.08,3200.0,78.3774,78.3858,78.3606,78.369,3200.0
2010-12-31 12:00:00,93.05,93.15,93.03,93.15,5500.0,78.3437,78.4279,78.3269,78.4279,5500.0
2010-12-31 12:05:00,93.14,93.15,93.11,93.11,2700.0,78.4195,78.4279,78.3943,78.3943,2700.0
2010-12-31 12:10:00,93.11,93.17,93.11,93.13,4700.0,78.3943,78.4448,78.3943,78.4111,4700.0
2010-12-31 12:15:00,93.13,93.26,93.13,93.24,16000.0,78.4111,78.5205,78.4111,78.5037,16000.0
2010-12-31 12:20:00,93.24,93.28,93.21,93.22,4500.0,78.5037,78.5374,78.4784,78.4869,4500.0
2010-12-31 12:25:00,93.22,93.25,93.22,93.25,2200.0,78.4869,78.5121,78.4869,78.5121,2200.0
2010-12-31 12:30:00,93.24,93.24,93.15,93.15,3200.0,78.5037,78.5037,78.4279,78.4279,3200.0
2010-12-31 12:35:00,93.18,93.19,93.16,93.16,2700.0,78.4532,78.4616,78.4363,78.4363,2700.0
2010-12-31 12:40:00,93.17,93.17,93.13,93.14,10400.0,78.4448,78.4448,78.4111,78.4195,10400.0
2010-12-31 12:45:00,93.12,93.13,93.06,93.07,3200.0,78.4027,78.4111,78.3522,78.3606,3200.0
2010-12-31 12:50:00,93.07,93.12,93.07,93.11,3800.0,78.3606,78.4027,78.3606,78.3943,3800.0
2010-12-31 12:55:00,93.11,93.13,93.05,93.08,9300.0,78.3943,78.4111,78.3437,78.369,9300.0
2010-12-31 13:00:00,93.11,93.12,93.08,93.1,6800.0,78.3943,78.4027,78.369,78.3858,6800.0
2010-12-31 13:05:00,93.12,93.19,93.12,93.19,4600.0,78.4027,78.4616,78.4027,78.4616,4600.0
2010-12-31 13:10:00,93.18,93.23,93.18,93.22,11200.0,78.4532,78.4953,78.4532,78.4869,11200.0
2010-12-31 13:15:00,93.23,93.24,93.21,93.23,5800.0,78.4953,78.5037,78.4784,78.4953,5800.0
2010-12-31 13:20:00,93.23,93.26,93.21,93.25,8700.0,78.4953,78.5205,78.4784,78.5121,8700.0
2010-12-31 13:25:00,93.26,93.3,93.24,93.24,7700.0,78.5205,78.5542,78.5037,78.5037,7700.0
2010-12-31 13:30:00,93.21,93.24,93.2,93.23,8000.0,78.4784,78.5037,78.47,78.4953,8000.0
2010-12-31 13:35:00,93.24,93.31,93.22,93.24,6400.0,78.5037,78.5626,78.4869,78.5037,6400.0
2010-12-31 13:40:00,93.23,93.24,93.17,93.17,7300.0,78.4953,78.5037,78.4448,78.4448,7300.0
2010-12-31 13:45:00,93.17,93.26,93.14,93.19,6700.0,78.4448,78.5205,78.4195,78.4616,6700.0
2010-12-31 13:50:00,93.19,93.26,93.16,93.26,5000.0,78.4616,78.5205,78.4363,78.5205,5000.0
2010-12-31 13:55:00,93.25,93.28,93.24,93.27,6400.0,78.5121,78.5374,78.5037,78.529,6400.0
2010-12-31 14:00:00,93.28,93.3,93.18,93.2,8200.0,78.5374,78.5542,78.4532,78.47,8200.0
2010-12-31 14:05:00,93.21,93.23,93.16,93.2,6800.0,78.4784,78.4953,78.4363,78.47,6800.0
2010-12-31 14:10:00,93.2,93.2,93.17,93.19,5100.0,78.47,78.47,78.4448,78.4616,5100.0
2010-12-31 14:15:00,93.2,93.21,93.16,93.18,4500.0,78.47,78.4784,78.4363,78.4532,4500.0
2010-12-31 14:20:00,93.19,93.19,93.14,93.15,6900.0,78.4616,78.4616,78.4195,78.4279,6900.0
2010-12-31 14:25:00,93.15,93.22,93.13,93.2,4700.0,78.4279,78.4869,78.4111,78.47,4700.0
2010-12-31 14:30:00,93.19,93.24,93.16,93.23,3300.0,78.4616,78.5037,78.4363,78.4953,3300.0
2010-12-31 14:35:00,93.24,93.29,93.2,93.29,31200.0,78.5037,78.5458,78.47,78.5458,31200.0
2010-12-31 14:40:00,93.29,93.34,93.28,93.31,4200.0,78.5458,78.5879,78.5374,78.5626,4200.0
2010-12-31 14:45:00,93.32,93.41,93.31,93.31,13500.0,78.5711,78.6468,78.5626,78.5626,13500.0
2010-12-31 14:50:00,93.3,93.35,93.15,93.16,25100.0,78.5542,78.5963,78.4279,78.4363,25100.0
2010-12-31 14:55:00,93.16,93.27,93.13,93.24,4600.0,78.4363,78.529,78.4111,78.5037,4600.0
2010-12-31 15:00:00,93.25,93.26,93.17,93.18,5600.0,78.5121,78.5205,78.4448,78.4532,5600.0
2010-12-31 15:05:00,93.18,93.25,93.17,93.25,3600.0,78.4532,78.5121,78.4448,78.5121,3600.0
2010-12-31 15:10:00,93.23,93.25,93.14,93.17,4600.0,78.4953,78.5121,78.4195,78.4448,4600.0
2010-12-31 15:15:00,93.15,93.2,93.14,93.15,6100.0,78.4279,78.47,78.4195,78.4279,6100.0
2010-12-31 15:20:00,93.16,93.16,93.13,93.13,5700.0,78.4363,78.4363,78.4111,78.4111,5700.0
2010-12-31 15:25:00,93.14,93.16,93.12,93.16,6300.0,78.4195,78.4363,78.4027,78.4363,6300.0
2010-12-31 15:30:00,93.16,93.16,93.14,93.15,7600.0,78.4363,78.4363,78.4195,78.4279,7600.0
2010-12-31 15:35:00,93.14,93.15,93.1,93.15,12000.0,78.4195,78.4279,78.3858,78.4279,12000.0
2010-12-31 15:40:00,93.14,93.16,93.08,93.09,11900.0,78.4195,78.4363,78.369,78.3774,11900.0
2010-12-31 15:45:00,93.06,93.08,92.86,92.9,60700.0,78.3522,78.369,78.1838,78.2174,60700.0
2010-12-31 15:50:00,92.91,93.03,92.85,92.96,31200.0,78.2259,78.3269,78.1753,78.268,31200.0
2010-12-31 15:55:00,92.97,93.04,92.9,93.03,57300.0,78.2764,78.3353,78.2174,78.3269,57300.0
2011-01-03 09:30:00,93.54,93.98,93.27,93.65,116200.0,78.7563,79.1267,78.529,78.8489,116200.0
2011-01-03 09:35:00,93.65,93.79,93.4,93.65,41100.0,78.8489,78.9668,78.6384,78.8489,41100.0
2011-01-03 09:40:00,93.76,93.93,93.68,93.79,56800.0,78.9415,79.0847,78.8742,78.9668,56800.0
2011-01-03 09:45:00,93.82,93.87,93.71,93.78,24800.0,78.992,79.0341,78.8994,78.9584,24800.0
2011-01-03 09:50:00,93.78,93.8,93.6,93.62,26500.0,78.9584,78.9752,78.8068,78.8236,26500.0
2011-01-03 09:55:00,93.62,93.65,93.53,93.56,25300.0,78.8236,78.8489,78.7479,78.7731,25300.0
2011-01-03 10:00:00,93.55,93.56,93.29,93.38,36000.0,78.7647,78.7731,78.5458,78.6216,36000.0
2011-01-03 10:05:00,93.39,93.47,93.33,93.47,33200.0,78.63,78.6974,78.5795,78.6974,33200.0
2011-01-03 10:10:00,93.46,93.7,93.46,93.64,71700.0,78.6889,78.891,78.6889,78.8405,71700.0
2011-01-03 10:15:00,93.61,93.73,93.51,93.6,59100.0,78.8152,78.9163,78.731,78.8068,59100.0
2011-01-03 10:20:00,93.6,93.78,93.47,93.7,65200.0,78.8068,78.9584,78.6974,78.891,65200.0
2011-01-03 10:25:00,93.72,93.9,93.71,93.75,29600.0,78.9078,79.0594,78.8994,78.9331,29600.0
2011-01-03 10:30:00,93.73,93.79,93.72,93.74,19600.0,78.9163,78.9668,78.9078,78.9247,19600.0
2011-01-03 10:35:00,93.75,93.77,93.7,93.73,24900.0,78.9331,78.9499,78.891,78.9163,24900.0
2011-01-03 10:40:00,93.73,93.8,93.7,93.7,18000.0,78.9163,78.9752,78.891,78.891,18000.0
2011-01-03 10:45:00,93.72,93.87,93.7,93.87,8900.0,78.9078,79.0341,78.891,79.0341,8900.0
2011-01-03 10:50:00,93.86,94.01,93.81,94.0,39600.0,79.0257,79.152,78.9836,79.1436,39600.0
2011-01-03 10:55:00,94.02,94.1,93.97,93.97,24800.0,79.1604,79.2278,79.1183,79.1183,24800.0
2011-01-03 11:00:00,93.99,94.03,93.98,93.98,25900.0,79.1352,79.1688,79.1267,79.1267,25900.0
2011-01-03 11:05:00,94.02,94.05,93.96,93.99,18700.0,79.1604,79.1857,79.1099,79.1352,18700.0
2011-01-03 11:10:00,93.99,94.01,93.93,93.98,12600.0,79.1352,79.152,79.0847,79.1267,12600.0
2011-01-03 11:15:00,94.01,94.04,93.95,93.96,17500.0,79.152,79.1773,79.1015,79.1099,17500.0
2011-01-03 11:20:00,94.0,94.05,93.98,94.04,10400.0,79.1436,79.1857,79.1267,79.1773,10400.0
2011-01-03 11:25:00,94.04,94.07,93.99,94.05,14000.0,79.1773,79.2025,79.1352,79.1857,14000.0
2011-01-03 11:30:00,94.05,94.1,93.94,94.08,14000.0,79.1857,79.2278,79.0931,79.2109,14000.0
2011-01-03 11:35:00,94.1,94.19,94.1,94.15,9800.0,79.2278,79.3036,79.2278,79.2699,9800.0
2011-01-03 11:40:00,94.15,94.29,94.13,94.25,17100.0,79.2699,79.3878,79.253,79.3541,17100.0
2011-01-03 11:45:00,94.24,94.26,94.16,94.18,5400.0,79.3457,79.3625,79.2783,79.2951,5400.0
2011-01-03 11:50:00,94.17,94.2,94.07,94.07,3900.0,79.2867,79.312,79.2025,79.2025,3900.0
2011-01-03 11:55:00,94.08,94.14,94.04,94.14,6400.0,79.2109,79.2615,79.1773,79.2615,6400.0
2011-01-03 12:00:00,94.14,94.24,94.12,94.22,5700.0,79.2615,79.3457,79.2446,79.3288,5700.0
2011-01-03 12:05:00,94.24,94.24,94.09,94.14,23800.0,79.3457,79.3457,79.2194,79.2615,23800.0
2011-01-03 12:10:00,94.17,94.2,94.16,94.16,6000.0,79.2867,79.312,79.2783,79.2783,6000.0
2011-01-03 12:15:00,94.16,94.17,94.08,94.08,6400.0,79.2783,79.2867,79.2109,79.2109,6400.0
2011-01-03 12:20:00,94.08,94.17,94.08,94.14,3100.0,79.2109,79.2867,79.2109,79.2615,3100.0
2011-01-03 12:25:00,94.13,94.17,94.07,94.1,5900.0,79.253,79.2867,79.2025,79.2278,5900.0
2011-01-03 12:30:00,94.13,94.13,94.06,94.06,5000.0,79.253,79.253,79.1941,79.1941,5000.0
2011-01-03 12:35:00,94.05,94.07,93.98,94.03,6600.0,79.1857,79.2025,79.1267,79.1688,6600.0
2011-01-03 12:40:00,94.03,94.06,94.0,94.04,11900.0,79.1688,79.1941,79.1436,79.1773,11900.0
2011-01-03 12:45:00,94.05,94.12,94.0,94.11,8700.0,79.1857,79.2446,79.1436,79.2362,8700.0
2011-01-03 12:50:00,94.08,94.15,94.08,94.14,12200.0,79.2109,79.2699,79.2109,79.2615,12200.0
2011-01-03 12:55:00,94.13,94.17,94.04,94.17,22300.0,79.253,79.2867,79.1773,79.2867,22300.0
2011-01-03 13:00:00,94.15,94.21,94.11,94.12,27600.0,79.2699,79.3204,79.2362,79.2446,27600.0
2011-01-03 13:05:00,94.12,94.19,94.1,94.13,33200.0,79.2446,79.3036,79.2278,79.253,33200.0
2011-01-03 13:10:00,94.15,94.22,94.14,94.17,14000.0,79.2699,79.3288,79.2615,79.2867,14000.0
2011-01-03 13:15:00,94.17,94.21,94.15,94.19,13300.0,79.2867,79.3204,79.2699,79.3036,13300.0
2011-01-03 13:20:00,94.17,94.21,94.16,94.2,7400.0,79.2867,79.3204,79.2783,79.312,7400.0
2011-01-03 13:25:00,94.19,94.2,94.11,94.13,8300.0,79.3036,79.312,79.2362,79.253,8300.0
2011-01-03 13:30:00,94.12,94.13,94.09,94.09,16700.0,79.2446,79.253,79.2194,79.2194,16700.0
2011-01-03 13:35:00,94.07,94.07,94.01,94.02,9300.0,79.2025,79.2025,79.152,79.1604,9300.0
2011-01-03 13:40:00,94.02,94.02,93.94,93.99,11500.0,79.1604,79.1604,79.0931,79.1352,11500.0
2011-01-03 13:45:00,93.97,93.97,93.88,93.89,4700.0,79.1183,79.1183,79.0426,79.051,4700.0
2011-01-03 13:50:00,93.91,93.91,93.75,93.76,14200.0,79.0678,79.0678,78.9331,78.9415,14200.0
2011-01-03 13:55:00,93.76,93.79,93.75,93.79,8400.0,78.9415,78.9668,78.9331,78.9668,8400.0
2011-01-03 14:00:00,93.79,93.8,93.74,93.78,29600.0,78.9668,78.9752,78.9247,78.9584,29600.0
2011-01-03 14:05:00,93.78,93.9,93.76,93.88,23000.0,78.9584,79.0594,78.9415,79.0426,23000.0
2011-01-03 14:10:00,93.89,93.92,93.86,93.92,14500.0,79.051,79.0762,79.0257,79.0762,14500.0
2011-01-03 14:15:00,93.92,94.0,93.89,93.98,7300.0,79.0762,79.1436,79.051,79.1267,7300.0
2011-01-03 14:20:00,93.96,93.97,93.89,93.94,14000.0,79.1099,79.1183,79.051,79.0931,14000.0
2011-01-03 14:25:00,93.95,94.0,93.92,93.97,12600.0,79.1015,79.1436,79.0762,79.1183,12600.0
2011-01-03 14:30:00,93.95,93.95,93.86,93.9,20100.0,79.1015,79.1015,79.0257,79.0594,20100.0
2011-01-03 14:35:00,93.89,93.9,93.77,93.77,13200.0,79.051,79.0594,78.9499,78.9499,13200.0
2011-01-03 14:40:00,93.8,93.85,93.75,93.83,13200.0,78.9752,79.0173,78.9331,79.0005,13200.0
2011-01-03 14:45:00,93.85,93.89,93.79,93.84,16500.0,79.0173,79.051,78.9668,79.0089,16500.0
2011-01-03 14:50:00,93.84,93.86,93.81,93.85,13200.0,79.0089,79.0257,78.9836,79.0173,13200.0
2011-01-03 14:55:00,93.85,93.87,93.79,93.83,18400.0,79.0173,79.0341,78.9668,79.0005,18400.0
2011-01-03 15:00:00,93.83,93.84,93.73,93.76,19000.0,79.0005,79.0089,78.9163,78.9415,19000.0
2011-01-03 15:05:00,93.73,93.75,93.58,93.6,28800.0,78.9163,78.9331,78.79,78.8068,28800.0
2011-01-03 15:10:00,93.6,93.62,93.4,93.45,46700.0,78.8068,78.8236,78.6384,78.6805,46700.0
2011-01-03 15:15:00,93.47,93.47,93.34,93.43,25700.0,78.6974,78.6974,78.5879,78.6637,25700.0
2011-01-03 15:20:00,93.43,93.45,93.32,93.34,23900.0,78.6637,78.6805,78.5711,78.5879,23900.0
2011-01-03 15:25:00,93.35,93.38,93.3,93.35,21100.0,78.5963,78.6216,78.5542,78.5963,21100.0
2011-01-03 15:30:00,93.35,93.42,93.34,93.39,20600.0,78.5963,78.6553,78.5879,78.63,20600.0
2011-01-03 15:35:00,93.39,93.44,93.32,93.32,19600.0,78.63,78.6721,78.5711,78.5711,19600.0
2011-01-03 15:40:00,93.31,93.38,93.23,93.24,34400.0,78.5626,78.6216,78.4953,78.5037,34400.0
2011-01-03 15:45:00,93.25,93.37,93.25,93.33,48900.0,78.5121,78.6132,78.5121,78.5795,48900.0
2011-01-03 15:50:00,93.34,93.41,93.21,93.24,43500.0,78.5879,78.6468,78.4784,78.5037,43500.0
2011-01-03 15:55:00,93.23,93.27,93.12,93.17,139600.0,78.4953,78.529,78.4027,78.4448,139600.0
2011-01-04 09:30:00,93.38,93.87,93.28,93.62,61800.0,78.6216,79.0341,78.5374,78.8236,61800.0
2011-01-04 09:35:00,93.6,93.7,93.41,93.45,26600.0,78.8068,78.891,78.6468,78.6805,26600.0
2011-01-04 09:40:00,93.44,93.46,93.2,93.2,47000.0,78.6721,78.6889,78.47,78.47,47000.0
2011-01-04 09:45:00,93.21,93.45,93.21,93.37,12500.0,78.4784,78.6805,78.4784,78.6132,12500.0
2011-01-04 09:50:00,93.35,93.46,93.21,93.33,28000.0,78.5963,78.6889,78.4784,78.5795,28000.0
2011-01-04 09:55:00,93.33,93.38,93.24,93.36,28200.0,78.5795,78.6216,78.5037,78.6047,28200.0
2011-01-04 10:00:00,93.35,93.41,93.2,93.4,50400.0,78.5963,78.6468,78.47,78.6384,50400.0
2011-01-04 10:05:00,93.38,93.45,93.27,93.3,23400.0,78.6216,78.6805,78.529,78.5542,23400.0
2011-01-04 10:10:00,93.28,93.29,93.08,93.26,36100.0,78.5374,78.5458,78.369,78.5205,36100.0
2011-01-04 10:15:00,93.24,93.26,93.16,93.17,30200.0,78.5037,78.5205,78.4363,78.4448,30200.0
2011-01-04 10:20:00,93.19,93.2,93.1,93.15,35000.0,78.4616,78.47,78.3858,78.4279,35000.0
2011-01-04 10:25:00,93.15,93.15,92.99,93.01,33300.0,78.4279,78.4279,78.2932,78.3101,33300.0
2011-01-04 10:30:00,93.02,93.37,93.01,93.18,64500.0,78.3185,78.6132,78.3101,78.4532,64500.0
2011-01-04 10:35:00,93.18,93.2,92.96,92.99,29900.0,78.4532,78.47,78.268,78.2932,29900.0
2011-01-04 10:40:00,92.96,93.01,92.91,92.99,20100.0,78.268,78.3101,78.2259,78.2932,20100.0
2011-01-04 10:45:00,92.98,93.0,92.85,92.98,30400.0,78.2848,78.3016,78.1753,78.2848,30400.0
2011-01-04 10:50:00,92.98,92.98,92.63,92.72,46400.0,78.2848,78.2848,77.9901,78.0659,46400.0
2011-01-04 10:55:00,92.72,92.79,92.59,92.61,21800.0,78.0659,78.1248,77.9564,77.9733,21800.0
2011-01-04 11:00:00,92.6,92.74,92.54,92.69,63900.0,77.9649,78.0827,77.9143,78.0406,63900.0
2011-01-04 11:05:00,92.68,92.83,92.64,92.71,43900.0,78.0322,78.1585,77.9985,78.0575,43900.0
2011-01-04 11:10:00,92.71,92.91,92.66,92.89,21600.0,78.0575,78.2259,78.0154,78.209,21600.0
2011-01-04 11:15:00,92.9,92.99,92.85,92.87,22800.0,78.2174,78.2932,78.1753,78.1922,22800.0
2011-01-04 11:20:00,92.85,92.89,92.62,92.66,28400.0,78.1753,78.209,77.9817,78.0154,28400.0
2011-01-04 11:25:00,92.66,92.74,92.58,92.6,21300.0,78.0154,78.0827,77.948,77.9649,21300.0
2011-01-04 11:30:00,92.6,92.63,92.47,92.47,22900.0,77.9649,77.9901,77.8554,77.8554,22900.0
2011-01-04 11:35:00,92.47,92.6,92.43,92.6,16300.0,77.8554,77.9649,77.8217,77.9649,16300.0
2011-01-04 11:40:00,92.59,92.63,92.47,92.52,18800.0,77.9564,77.9901,77.8554,77.8975,18800.0
2011-01-04 11:45:00,92.52,92.54,92.4,92.44,17600.0,77.8975,77.9143,77.7965,77.8301,17600.0
2011-01-04 11:50:00,92.42,92.42,92.21,92.22,22000.0,77.8133,77.8133,77.6365,77.6449,22000.0
2011-01-04 11:55:00,92.22,92.22,92.06,92.12,71000.0,77.6449,77.6449,77.5102,77.5607,71000.0
2011-01-04 12:00:00,92.13,92.32,92.11,92.29,33300.0,77.5691,77.7291,77.5523,77.7038,33300.0
2011-01-04 12:05:00,92.32,92.34,92.14,92.14,63600.0,77.7291,77.7459,77.5776,77.5776,63600.0
2011-01-04 12:10:00,92.16,92.22,92.08,92.15,34800.0,77.5944,77.6449,77.527,77.586,34800.0
2011-01-04 12:15:00,92.14,92.35,92.14,92.33,41200.0,77.5776,77.7544,77.5776,77.7375,41200.0
2011-01-04 12:20:00,92.33,92.42,92.29,92.3,19800.0,77.7375,77.8133,77.7038,77.7123,19800.0
2011-01-04 12:25:00,92.31,92.31,92.14,92.18,24300.0,77.7207,77.7207,77.5776,77.6112,24300.0
2011-01-04 12:30:00,92.18,92.37,92.11,92.34,36200.0,77.6112,77.7712,77.5523,77.7459,36200.0
2011-01-04 12:35:00,92.35,92.38,92.27,92.28,15600.0,77.7544,77.7796,77.687,77.6954,15600.0
2011-01-04 12:40:00,92.26,92.37,92.22,92.24,25100.0,77.6786,77.7712,77.6449,77.6618,25100.0
2011-01-04 12:45:00,92.24,92.34,92.22,92.33,20400.0,77.6618,77.7459,77.6449,77.7375,20400.0
2011-01-04 12:50:00,92.36,92.43,92.28,92.38,29500.0,77.7628,77.8217,77.6954,77.7796,29500.0
2011-01-04 12:55:00,92.37,92.44,92.33,92.42,15700.0,77.7712,77.8301,77.7375,77.8133,15700.0
2011-01-04 13:00:00,92.43,92.53,92.43,92.5,20000.0,77.8217,77.9059,77.8217,77.8807,20000.0
2011-01-04 13:05:00,92.54,92.54,92.44,92.47,16600.0,77.9143,77.9143,77.8301,77.8554,16600.0
2011-01-04 13:10:00,92.49,92.52,92.44,92.5,13000.0,77.8722,77.8975,77.8301,77.8807,13000.0
2011-01-04 13:15:00,92.52,92.62,92.5,92.62,10800.0,77.8975,77.9817,77.8807,77.9817,10800.0
2011-01-04 13:20:00,92.63,92.69,92.58,92.58,10400.0,77.9901,78.0406,77.948,77.948,10400.0
2011-01-04 13:25:00,92.57,92.63,92.52,92.6,8800.0,77.9396,77.9901,77.8975,77.9649,8800.0
2011-01-04 13:30:00,92.61,92.64,92.58,92.62,13700.0,77.9733,77.9985,77.948,77.9817,13700.0
2011-01-04 13:35:00,92.62,92.69,92.6,92.69,16500.0,77.9817,78.0406,77.9649,78.0406,16500.0
2011-01-04 13:40:00,92.68,92.8,92.67,92.79,19600.0,78.0322,78.1332,78.0238,78.1248,19600.0
2011-01-04 13:45:00,92.8,92.86,92.79,92.8,11600.0,78.1332,78.1838,78.1248,78.1332,11600.0
2011-01-04 13:50:00,92.8,92.8,92.69,92.69,4800.0,78.1332,78.1332,78.0406,78.0406,4800.0
2011-01-04 13:55:00,92.69,92.77,92.68,92.71,10200.0,78.0406,78.108,78.0322,78.0575,10200.0
2011-01-04 14:00:00,92.7,92.73,92.62,92.68,10700.0,78.0491,78.0743,77.9817,78.0322,10700.0
2011-01-04 14:05:00,92.71,92.85,92.71,92.82,13000.0,78.0575,78.1753,78.0575,78.1501,13000.0
2011-01-04 14:10:00,92.8,92.92,92.79,92.89,32200.0,78.1332,78.2343,78.1248,78.209,32200.0
2011-01-04 14:15:00,92.92,92.92,92.77,92.85,26300.0,78.2343,78.2343,78.108,78.1753,26300.0
2011-01-04 14:20:00,92.89,93.05,92.88,93.04,35800.0,78.209,78.3437,78.2006,78.3353,35800.0
2011-01-04 14:25:00,93.02,93.12,93.01,93.07,18500.0,78.3185,78.4027,78.3101,78.3606,18500.0
2011-01-04 14:30:00,93.07,93.11,93.05,93.05,28100.0,78.3606,78.3943,78.3437,78.3437,28100.0
2011-01-04 14:35:00,93.05,93.14,93.04,93.04,27400.0,78.3437,78.4195,78.3353,78.3353,27400.0
2011-01-04 14:40:00,93.06,93.18,93.05,93.15,27300.0,78.3522,78.4532,78.3437,78.4279,27300.0
2011-01-04 14:45:00,93.16,93.17,93.14,93.14,12900.0,78.4363,78.4448,78.4195,78.4195,12900.0
2011-01-04 14:50:00,93.14,93.25,93.14,93.19,21100.0,78.4195,78.5121,78.4195,78.4616,21100.0
2011-01-04 14:55:00,93.19,93.22,93.17,93.2,32300.0,78.4616,78.4869,78.4448,78.47,32300.0
2011-01-04 15:00:00,93.2,93.22,93.06,93.06,43500.0,78.47,78.4869,78.3522,78.3522,43500.0
2011-01-04 15:05:00,93.05,93.05,92.93,92.98,19900.0,78.3437,78.3437,78.2427,78.2848,19900.0
2011-01-04 15:10:00,93.0,93.05,92.96,92.99,17400.0,78.3016,78.3437,78.268,78.2932,17400.0
2011-01-04 15:15:00,92.99,93.0,92.85,92.91,27700.0,78.2932,78.3016,78.1753,78.2259,27700.0
2011-01-04 15:20:00,92.88,93.11,92.85,93.06,22000.0,78.2006,78.3943,78.1753,78.3522,22000.0
2011-01-04 15:25:00,93.07,93.13,93.02,93.03,27300.0,78.3606,78.4111,78.3185,78.3269,27300.0
2011-01-04 15:30:00,93.02,93.04,92.86,92.96,22500.0,78.3185,78.3353,78.1838,78.268,22500.0
2011-01-04 15:35:00,92.98,93.12,92.93,93.1,49900.0,78.2848,78.4027,78.2427,78.3858,49900.0
2011-01-04 15:40:00,93.09,93.14,92.96,93.07,34100.0,78.3774,78.4195,78.268,78.3606,34100.0
2011-01-04 15:45:00,93.06,93.17,93.05,93.07,97100.0,78.3522,78.4448,78.3437,78.3606,97100.0
2011-01-04 15:50:00,93.08,93.11,93.02,93.02,47400.0,78.369,78.3943,78.3185,78.3185,47400.0
2011-01-04 15:55:00,93.04,93.14,93.04,93.1,74200.0,78.3353,78.4195,78.3353,78.3858,74200.0
2011-01-05 09:30:00,92.45,93.07,92.37,93.04,34500.0,77.8386,78.3606,77.7712,78.3353,34500.0
2011-01-05 09:35:00,93.04,93.25,92.94,93.16,41700.0,78.3353,78.5121,78.2511,78.4363,41700.0
2011-01-05 09:40:00,93.15,93.17,92.72,92.77,15900.0,78.4279,78.4448,78.0659,78.108,15900.0
2011-01-05 09:45:00,92.77,93.1,92.75,93.04,28500.0,78.108,78.3858,78.0911,78.3353,28500.0
2011-01-05 09:50:00,93.04,93.34,92.96,93.3,78900.0,78.3353,78.5879,78.268,78.5542,78900.0
2011-01-05 09:55:00,93.3,93.42,93.22,93.31,29600.0,78.5542,78.6553,78.4869,78.5626,29600.0
2011-01-05 10:00:00,93.28,93.43,93.06,93.3,30300.0,78.5374,78.6637,78.3522,78.5542,30300.0
2011-01-05 10:05:00,93.31,93.5,93.29,93.5,48000.0,78.5626,78.7226,78.5458,78.7226,48000.0
2011-01-05 10:10:00,93.45,93.61,93.33,93.45,29300.0,78.6805,78.8152,78.5795,78.6805,29300.0
2011-01-05 10:15:00,93.45,93.54,93.25,93.41,44000.0,78.6805,78.7563,78.5121,78.6468,44000.0
2011-01-05 10:20:00,93.4,93.49,93.26,93.3,29200.0,78.6384,78.7142,78.5205,78.5542,29200.0
2011-01-05 10:25:00,93.3,93.32,93.24,93.3,16300.0,78.5542,78.5711,78.5037,78.5542,16300.0
2011-01-05 10:30:00,93.29,93.32,92.94,92.98,12800.0,78.5458,78.5711,78.2511,78.2848,12800.0
2011-01-05 10:35:00,92.99,93.08,92.94,93.02,10800.0,78.2932,78.369,78.2511,78.3185,10800.0
2011-01-05 10:40:00,93.04,93.3,93.04,93.19,19300.0,78.3353,78.5542,78.3353,78.4616,19300.0
2011-01-05 10:45:00,93.19,93.44,93.18,93.32,10000.0,78.4616,78.6721,78.4532,78.5711,10000.0
2011-01-05 10:50:00,93.36,93.36,93.14,93.24,12400.0,78.6047,78.6047,78.4195,78.5037,12400.0
2011-01-05 10:55:00,93.28,93.29,93.11,93.12,8700.0,78.5374,78.5458,78.3943,78.4027,8700.0
2011-01-05 11:00:00,93.12,93.25,93.08,93.17,18100.0,78.4027,78.5121,78.369,78.4448,18100.0
2011-01-05 11:05:00,93.18,93.3,93.18,93.25,8800.0,78.4532,78.5542,78.4532,78.5121,8800.0
2011-01-05 11:10:00,93.26,93.34,93.12,93.12,11600.0,78.5205,78.5879,78.4027,78.4027,11600.0
2011-01-05 11:15:00,93.12,93.17,93.1,93.13,14200.0,78.4027,78.4448,78.3858,78.4111,14200.0
2011-01-05 11:20:00,93.12,93.16,93.0,93.03,41700.0,78.4027,78.4363,78.3016,78.3269,41700.0
2011-01-05 11:25:00,93.02,93.13,93.01,93.08,12400.0,78.3185,78.4111,78.3101,78.369,12400.0
2011-01-05 11:30:00,93.11,93.25,93.1,93.19,13700.0,78.3943,78.5121,78.3858,78.4616,13700.0
2011-01-05 11:35:00,93.19,93.34,93.18,93.28,18000.0,78.4616,78.5879,78.4532,78.5374,18000.0
2011-01-05 11:40:00,93.28,93.34,93.08,93.24,34900.0,78.5374,78.5879,78.369,78.5037,34900.0
2011-01-05 11:45:00,93.24,93.31,93.07,93.26,49100.0,78.5037,78.5626,78.3606,78.5205,49100.0
2011-01-05 11:50:00,93.26,93.44,93.24,93.24,48600.0,78.5205,78.6721,78.5037,78.5037,48600.0
2011-01-05 11:55:00,93.24,93.41,93.23,93.39,13700.0,78.5037,78.6468,78.4953,78.63,13700.0
2011-01-05 12:00:00,93.39,93.47,93.38,93.47,10900.0,78.63,78.6974,78.6216,78.6974,10900.0
2011-01-05 12:05:00,93.44,93.54,93.44,93.53,21000.0,78.6721,78.7563,78.6721,78.7479,21000.0
2011-01-05 12:10:00,93.52,93.61,93.5,93.5,17400.0,78.7395,78.8152,78.7226,78.7226,17400.0
2011-01-05 12:15:00,93.45,93.55,93.38,93.54,9500.0,78.6805,78.7647,78.6216,78.7563,9500.0
2011-01-05 12:20:00,93.58,93.61,93.47,93.6,28900.0,78.79,78.8152,78.6974,78.8068,28900.0
2011-01-05 12:25:00,93.62,93.65,93.54,93.54,5500.0,78.8236,78.8489,78.7563,78.7563,5500.0
2011-01-05 12:30:00,93.52,93.62,93.51,93.61,7700.0,78.7395,78.8236,78.731,78.8152,7700.0
2011-01-05 12:35:00,93.62,93.68,93.56,93.58,9300.0,78.8236,78.8742,78.7731,78.79,9300.0
2011-01-05 12:40:00,93.57,93.75,93.56,93.73,32000.0,78.7815,78.9331,78.7731,78.9163,32000.0
2011-01-05 12:45:00,93.74,93.77,93.7,93.77,11900.0,78.9247,78.9499,78.891,78.9499,11900.0
2011-01-05 12:50:00,93.75,93.89,93.74,93.87,36800.0,78.9331,79.051,78.9247,79.0341,36800.0
2011-01-05 12:55:00,93.86,94.02,93.86,94.0,100200.0,79.0257,79.1604,79.0257,79.1436,100200.0
2011-01-05 13:00:00,94.0,94.07,93.99,94.0,55500.0,79.1436,79.2025,79.1352,79.1436,55500.0
2011-01-05 13:05:00,94.01,94.09,94.0,94.09,19200.0,79.152,79.2194,79.1436,79.2194,19200.0
2011-01-05 13:10:00,94.09,94.24,94.07,94.22,49200.0,79.2194,79.3457,79.2025,79.3288,49200.0
2011-01-05 13:15:00,94.21,94.26,94.11,94.14,33400.0,79.3204,79.3625,79.2362,79.2615,33400.0
2011-01-05 13:20:00,94.14,94.27,94.12,94.24,24600.0,79.2615,79.3709,79.2446,79.3457,24600.0
2011-01-05 13:25:00,94.24,94.25,93.95,93.96,35800.0,79.3457,79.3541,79.1015,79.1099,35800.0
2011-01-05 13:30:00,93.97,94.09,93.96,94.0,19700.0,79.1183,79.2194,79.1099,79.1436,19700.0
2011-01-05 13:35:00,94.0,94.22,93.96,94.22,26500.0,79.1436,79.3288,79.1099,79.3288,26500.0
2011-01-05 13:40:00,94.2,94.23,94.19,94.21,57700.0,79.312,79.3372,79.3036,79.3204,57700.0
2011-01-05 13:45:00,94.2,94.22,94.11,94.11,14400.0,79.312,79.3288,79.2362,79.2362,14400.0
2011-01-05 13:50:00,94.08,94.2,94.08,94.09,20500.0,79.2109,79.312,79.2109,79.2194,20500.0
2011-01-05 13:55:00,94.07,94.17,94.06,94.15,26800.0,79.2025,79.2867,79.1941,79.2699,26800.0
2011-01-05 14:00:00,94.15,94.15,94.1,94.1,29300.0,79.2699,79.2699,79.2278,79.2278,29300.0
2011-01-05 14:05:00,94.1,94.18,94.1,94.14,35400.0,79.2278,79.2951,79.2278,79.2615,35400.0
2011-01-05 14:10:00,94.13,94.19,94.09,94.15,48600.0,79.253,79.3036,79.2194,79.2699,48600.0
2011-01-05 14:15:00,94.14,94.24,94.12,94.13,31600.0,79.2615,79.3457,79.2446,79.253,31600.0
2011-01-05 14:20:00,94.15,94.19,94.08,94.1,31500.0,79.2699,79.3036,79.2109,79.2278,31500.0
2011-01-05 14:25:00,94.1,94.18,94.07,94.1,24000.0,79.2278,79.2951,79.2025,79.2278,24000.0
2011-01-05 14:30:00,94.05,94.06,93.97,94.0,18700.0,79.1857,79.1941,79.1183,79.1436,18700.0
2011-01-05 14:35:00,94.0,94.07,93.99,94.03,15700.0,79.1436,79.2025,79.1352,79.1688,15700.0
2011-01-05 14:40:00,94.05,94.07,94.01,94.04,10800.0,79.1857,79.2025,79.152,79.1773,10800.0
2011-01-05 14:45:00,94.05,94.14,94.05,94.12,17200.0,79.1857,79.2615,79.1857,79.2446,17200.0
2011-01-05 14:50:00,94.12,94.16,94.04,94.04,13400.0,79.2446,79.2783,79.1773,79.1773,13400.0
2011-01-05 14:55:00,94.03,94.09,93.99,94.07,20200.0,79.1688,79.2194,79.1352,79.2025,20200.0
2011-01-05 15:00:00,94.09,94.16,94.09,94.15,20500.0,79.2194,79.2783,79.2194,79.2699,20500.0
2011-01-05 15:05:00,94.14,94.15,94.0,94.04,31200.0,79.2615,79.2699,79.1436,79.1773,31200.0
2011-01-05 15:10:00,94.03,94.1,94.0,94.02,29700.0,79.1688,79.2278,79.1436,79.1604,29700.0
2011-01-05 15:15:00,94.02,94.11,94.02,94.1,37400.0,79.1604,79.2362,79.1604,79.2278,37400.0
2011-01-05 15:20:00,94.1,94.12,94.07,94.08,33000.0,79.2278,79.2446,79.2025,79.2109,33000.0
2011-01-05 15:25:00,94.08,94.08,93.93,93.94,19600.0,79.2109,79.2109,79.0847,79.0931,19600.0
2011-01-05 15:30:00,93.95,93.95,93.82,93.83,41500.0,79.1015,79.1015,78.992,79.0005,41500.0
2011-01-05 15:35:00,93.83,93.87,93.77,93.87,25600.0,79.0005,79.0341,78.9499,79.0341,25600.0
2011-01-05 15:40:00,93.86,93.88,93.72,93.83,33100.0,79.0257,79.0426,78.9078,79.0005,33100.0
2011-01-05 15:45:00,93.81,93.92,93.79,93.92,58000.0,78.9836,79.0762,78.9668,79.0762,58000.0
2011-01-05 15:50:00,93.92,93.98,93.9,93.96,62700.0,79.0762,79.1267,79.0594,79.1099,62700.0
2011-01-05 15:55:00,93.95,93.99,93.84,93.88,112200.0,79.1015,79.1352,79.0089,79.0426,112200.0
2011-01-06 09:30:00,93.7,93.87,93.51,93.81,90600.0,78.891,79.0341,78.731,78.9836,90600.0
2011-01-06 09:35:00,93.83,93.93,93.52,93.6,56500.0,79.0005,79.0847,78.7395,78.8068,56500.0
2011-01-06 09:40:00,93.6,93.87,93.6,93.64,26900.0,78.8068,79.0341,78.8068,78.8405,26900.0
2011-01-06 09:45:00,93.66,93.82,93.58,93.69,25000.0,78.8573,78.992,78.79,78.8826,25000.0
2011-01-06 09:50:00,93.7,93.75,93.59,93.59,14500.0,78.891,78.9331,78.7984,78.7984,14500.0
2011-01-06 09:55:00,93.6,93.75,93.55,93.63,42400.0,78.8068,78.9331,78.7647,78.8321,42400.0
2011-01-06 10:00:00,93.66,93.86,93.65,93.78,35300.0,78.8573,79.0257,78.8489,78.9584,35300.0
2011-01-06 10:05:00,93.75,93.75,93.5,93.5,20200.0,78.9331,78.9331,78.7226,78.7226,20200.0
2011-01-06 10:10:00,93.5,93.64,93.31,93.49,64200.0,78.7226,78.8405,78.5626,78.7142,64200.0
2011-01-06 10:15:00,93.48,93.55,93.18,93.29,54200.0,78.7058,78.7647,78.4532,78.5458,54200.0
2011-01-06 10:20:00,93.32,93.55,93.32,93.51,8800.0,78.5711,78.7647,78.5711,78.731,8800.0
2011-01-06 10:25:00,93.54,93.67,93.51,93.57,40000.0,78.7563,78.8657,78.731,78.7815,40000.0
2011-01-06 10:30:00,93.56,93.79,93.54,93.65,80000.0,78.7731,78.9668,78.7563,78.8489,80000.0
2011-01-06 10:35:00,93.65,93.7,93.55,93.7,14900.0,78.8489,78.891,78.7647,78.891,14900.0
2011-01-06 10:40:00,93.75,93.8,93.64,93.64,27100.0,78.9331,78.9752,78.8405,78.8405,27100.0
2011-01-06 10:45:00,93.64,93.68,93.44,93.44,21600.0,78.8405,78.8742,78.6721,78.6721,21600.0
2011-01-06 10:50:00,93.44,93.46,93.25,93.46,18600.0,78.6721,78.6889,78.5121,78.6889,18600.0
2011-01-06 10:55:00,93.45,93.59,93.4,93.56,18800.0,78.6805,78.7984,78.6384,78.7731,18800.0
2011-01-06 11:00:00,93.59,93.65,93.37,93.4,43500.0,78.7984,78.8489,78.6132,78.6384,43500.0
2011-01-06 11:05:00,93.34,93.36,93.13,93.13,24400.0,78.5879,78.6047,78.4111,78.4111,24400.0
2011-01-06 11:10:00,93.13,93.17,93.01,93.02,39300.0,78.4111,78.4448,78.3101,78.3185,39300.0
2011-01-06 11:15:00,93.01,93.02,92.91,92.97,30200.0,78.3101,78.3185,78.2259,78.2764,30200.0
2011-01-06 11:20:00,92.97,93.11,92.93,93.09,32300.0,78.2764,78.3943,78.2427,78.3774,32300.0
2011-01-06 11:25:00,93.09,93.17,93.03,93.12,10900.0,78.3774,78.4448,78.3269,78.4027,10900.0
2011-01-06 11:30:00,93.12,93.16,93.1,93.16,8500.0,78.4027,78.4363,78.3858,78.4363,8500.0
2011-01-06 11:35:00,93.14,93.16,93.07,93.07,11600.0,78.4195,78.4363,78.3606,78.3606,11600.0
2011-01-06 11:40:00,93.01,93.12,92.94,93.11,20400.0,78.3101,78.4027,78.2511,78.3943,20400.0
2011-01-06 11:45:00,93.13,93.4,93.13,93.38,32800.0,78.4111,78.6384,78.4111,78.6216,32800.0
2011-01-06 11:50:00,93.39,93.5,93.37,93.46,14100.0,78.63,78.7226,78.6132,78.6889,14100.0
2011-01-06 11:55:00,93.47,93.48,93.22,93.25,8000.0,78.6974,78.7058,78.4869,78.5121,8000.0
2011-01-06 12:00:00,93.25,93.29,93.06,93.06,10900.0,78.5121,78.5458,78.3522,78.3522,10900.0
2011-01-06 12:05:00,93.05,93.05,92.93,92.95,16400.0,78.3437,78.3437,78.2427,78.2595,16400.0
2011-01-06 12:10:00,92.95,93.11,92.94,93.1,11400.0,78.2595,78.3943,78.2511,78.3858,11400.0
2011-01-06 12:15:00,93.09,93.11,93.03,93.08,5500.0,78.3774,78.3943,78.3269,78.369,5500.0
2011-01-06 12:20:00,93.03,93.12,93.03,93.03,7200.0,78.3269,78.4027,78.3269,78.3269,7200.0
2011-01-06 12:25:00,93.05,93.22,93.04,93.16,6400.0,78.3437,78.4869,78.3353,78.4363,6400.0
2011-01-06 12:30:00,93.12,93.15,93.02,93.07,6900.0,78.4027,78.4279,78.3185,78.3606,6900.0
2011-01-06 12:35:00,93.06,93.17,93.05,93.13,9200.0,78.3522,78.4448,78.3437,78.4111,9200.0
2011-01-06 12:40:00,93.12,93.25,93.11,93.24,5800.0,78.4027,78.5121,78.3943,78.5037,5800.0
2011-01-06 12:45:00,93.27,93.37,93.25,93.25,15400.0,78.529,78.6132,78.5121,78.5121,15400.0
2011-01-06 12:50:00,93.23,93.26,93.21,93.22,4300.0,78.4953,78.5205,78.4784,78.4869,4300.0
2011-01-06 12:55:00,93.23,93.26,93.16,93.16,24800.0,78.4953,78.5205,78.4363,78.4363,24800.0
2011-01-06 13:00:00,93.14,93.18,93.04,93.05,5500.0,78.4195,78.4532,78.3353,78.3437,5500.0
2011-01-06 13:05:00,93.04,93.08,93.04,93.06,3000.0,78.3353,78.369,78.3353,78.3522,3000.0
2011-01-06 13:10:00,93.05,93.05,92.99,93.05,7900.0,78.3437,78.3437,78.2932,78.3437,7900.0
2011-01-06 13:15:00,93.06,93.09,93.0,93.03,5800.0,78.3522,78.3774,78.3016,78.3269,5800.0
2011-01-06 13:20:00,93.03,93.23,93.02,93.17,13300.0,78.3269,78.4953,78.3185,78.4448,13300.0
2011-01-06 13:25:00,93.19,93.28,93.19,93.27,9600.0,78.4616,78.5374,78.4616,78.529,9600.0
2011-01-06 13:30:00,93.25,93.28,93.09,93.09,5700.0,78.5121,78.5374,78.3774,78.3774,5700.0
2011-01-06 13:35:00,93.11,93.16,93.04,93.16,10700.0,78.3943,78.4363,78.3353,78.4363,10700.0
2011-01-06 13:40:00,93.16,93.27,93.15,93.21,12400.0,78.4363,78.529,78.4279,78.4784,12400.0
2011-01-06 13:45:00,93.23,93.26,93.19,93.25,8300.0,78.4953,78.5205,78.4616,78.5121,8300.0
2011-01-06 13:50:00,93.26,93.34,93.25,93.27,11200.0,78.5205,78.5879,78.5121,78.529,11200.0
2011-01-06 13:55:00,93.26,93.34,93.23,93.34,12000.0,78.5205,78.5879,78.4953,78.5879,12000.0
2011-01-06 14:00:00,93.34,93.44,93.29,93.29,18300.0,78.5879,78.6721,78.5458,78.5458,18300.0
2011-01-06 14:05:00,93.3,93.32,93.27,93.3,12000.0,78.5542,78.5711,78.529,78.5542,12000.0
2011-01-06 14:10:00,93.31,93.32,93.21,93.29,14700.0,78.5626,78.5711,78.4784,78.5458,14700.0
2011-01-06 14:15:00,93.29,93.33,93.25,93.27,8900.0,78.5458,78.5795,78.5121,78.529,8900.0
2011-01-06 14:20:00,93.26,93.29,93.21,93.23,15100.0,78.5205,78.5458,78.4784,78.4953,15100.0
2011-01-06 14:25:00,93.22,93.33,93.21,93.21,17300.0,78.4869,78.5795,78.4784,78.4784,17300.0
2011-01-06 14:30:00,93.22,93.22,93.16,93.18,9000.0,78.4869,78.4869,78.4363,78.4532,9000.0
2011-01-06 14:35:00,93.17,93.22,93.12,93.14,18100.0,78.4448,78.4869,78.4027,78.4195,18100.0
2011-01-06 14:40:00,93.14,93.18,93.1,93.18,28700.0,78.4195,78.4532,78.3858,78.4532,28700.0
2011-01-06 14:45:00,93.17,93.26,93.11,93.13,37000.0,78.4448,78.5205,78.3943,78.4111,37000.0
2011-01-06 14:50:00,93.12,93.32,93.12,93.3,50500.0,78.4027,78.5711,78.4027,78.5542,50500.0
2011-01-06 14:55:00,93.28,93.34,93.21,93.25,9800.0,78.5374,78.5879,78.4784,78.5121,9800.0
2011-01-06 15:00:00,93.25,93.3,93.18,93.2,11900.0,78.5121,78.5542,78.4532,78.47,11900.0
2011-01-06 15:05:00,93.21,93.31,93.17,93.25,22400.0,78.4784,78.5626,78.4448,78.5121,22400.0
2011-01-06 15:10:00,93.26,93.29,93.23,93.29,19900.0,78.5205,78.5458,78.4953,78.5458,19900.0
2011-01-06 15:15:00,93.31,93.33,93.19,93.21,24800.0,78.5626,78.5795,78.4616,78.4784,24800.0
2011-01-06 15:20:00,93.2,93.23,93.02,93.05,25000.0,78.47,78.4953,78.3185,78.3437,25000.0
2011-01-06 15:25:00,93.06,93.19,92.92,93.08,64100.0,78.3522,78.4616,78.2343,78.369,64100.0
2011-01-06 15:30:00,93.08,93.11,93.04,93.05,26900.0,78.369,78.3943,78.3353,78.3437,26900.0
2011-01-06 15:35:00,93.05,93.13,93.02,93.06,39000.0,78.3437,78.4111,78.3185,78.3522,39000.0
2011-01-06 15:40:00,93.06,93.16,93.05,93.14,23800.0,78.3522,78.4363,78.3437,78.4195,23800.0
2011-01-06 15:45:00,93.15,93.24,93.12,93.14,25500.0,78.4279,78.5037,78.4027,78.4195,25500.0
2011-01-06 15:50:00,93.15,93.22,93.13,93.13,50400.0,78.4279,78.4869,78.4111,78.4111,50400.0
2011-01-06 15:55:00,93.13,93.17,93.03,93.04,72900.0,78.4111,78.4448,78.3269,78.3353,72900.0
2011-01-07 09:30:00,93.0,93.47,93.0,93.47,39100.0,78.3016,78.6974,78.3016,78.6974,39100.0
2011-01-07 09:35:00,93.41,93.79,93.23,93.39,30100.0,78.6468,78.9668,78.4953,78.63,30100.0
2011-01-07 09:40:00,93.41,93.67,93.04,93.33,37700.0,78.6468,78.8657,78.3353,78.5795,37700.0
2011-01-07 09:45:00,93.32,93.32,93.06,93.09,17600.0,78.5711,78.5711,78.3522,78.3774,17600.0
2011-01-07 09:50:00,93.1,93.25,93.07,93.15,20500.0,78.3858,78.5121,78.3606,78.4279,20500.0
2011-01-07 09:55:00,93.19,93.39,93.16,93.31,60600.0,78.4616,78.63,78.4363,78.5626,60600.0
2011-01-07 10:00:00,93.3,93.37,93.26,93.33,15000.0,78.5542,78.6132,78.5205,78.5795,15000.0
2011-01-07 10:05:00,93.33,93.67,93.29,93.49,53800.0,78.5795,78.8657,78.5458,78.7142,53800.0
2011-01-07 10:10:00,93.51,93.8,93.45,93.8,53400.0,78.731,78.9752,78.6805,78.9752,53400.0
2011-01-07 10:15:00,93.75,94.32,93.75,94.14,151500.0,78.9331,79.413,78.9331,79.2615,151500.0
2011-01-07 10:20:00,94.15,94.15,93.74,93.84,47300.0,79.2699,79.2699,78.9247,79.0089,47300.0
2011-01-07 10:25:00,93.84,93.95,93.71,93.91,31700.0,79.0089,79.1015,78.8994,79.0678,31700.0
2011-01-07 10:30:00,93.91,93.98,93.57,93.58,70100.0,79.0678,79.1267,78.7815,78.79,70100.0
2011-01-07 10:35:00,93.6,93.66,93.42,93.6,15700.0,78.8068,78.8573,78.6553,78.8068,15700.0
2011-01-07 10:40:00,93.6,93.63,93.44,93.45,26700.0,78.8068,78.8321,78.6721,78.6805,26700.0
2011-01-07 10:45:00,93.47,93.73,93.35,93.58,26200.0,78.6974,78.9163,78.5963,78.79,26200.0
2011-01-07 10:50:00,93.64,93.65,93.47,93.63,38800.0,78.8405,78.8489,78.6974,78.8321,38800.0
2011-01-07 10:55:00,93.62,93.66,93.55,93.64,11400.0,78.8236,78.8573,78.7647,78.8405,11400.0
2011-01-07 11:00:00,93.67,93.68,93.61,93.61,32000.0,78.8657,78.8742,78.8152,78.8152,32000.0
2011-01-07 11:05:00,93.61,93.65,93.54,93.56,14300.0,78.8152,78.8489,78.7563,78.7731,14300.0
2011-01-07 11:10:00,93.56,93.67,93.55,93.57,25800.0,78.7731,78.8657,78.7647,78.7815,25800.0
2011-01-07 11:15:00,93.57,93.84,93.57,93.81,28900.0,78.7815,79.0089,78.7815,78.9836,28900.0
2011-01-07 11:20:00,93.79,93.82,93.53,93.57,25200.0,78.9668,78.992,78.7479,78.7815,25200.0
2011-01-07 11:25:00,93.57,93.69,93.5,93.68,24800.0,78.7815,78.8826,78.7226,78.8742,24800.0
2011-01-07 11:30:00,93.64,93.64,93.49,93.56,34300.0,78.8405,78.8405,78.7142,78.7731,34300.0
2011-01-07 11:35:00,93.52,93.53,93.38,93.4,20300.0,78.7395,78.7479,78.6216,78.6384,20300.0
2011-01-07 11:40:00,93.42,93.64,93.36,93.62,8100.0,78.6553,78.8405,78.6047,78.8236,8100.0
2011-01-07 11:45:00,93.61,93.62,93.42,93.47,32500.0,78.8152,78.8236,78.6553,78.6974,32500.0
2011-01-07 11:50:00,93.46,93.47,93.29,93.39,14200.0,78.6889,78.6974,78.5458,78.63,14200.0
2011-01-07 11:55:00,93.37,93.59,93.32,93.59,22300.0,78.6132,78.7984,78.5711,78.7984,22300.0
2011-01-07 12:00:00,93.57,93.59,93.44,93.46,16500.0,78.7815,78.7984,78.6721,78.6889,16500.0
2011-01-07 12:05:00,93.45,93.56,93.42,93.52,9000.0,78.6805,78.7731,78.6553,78.7395,9000.0
2011-01-07 12:10:00,93.52,93.54,93.42,93.42,14200.0,78.7395,78.7563,78.6553,78.6553,14200.0
2011-01-07 12:15:00,93.4,93.49,93.34,93.46,18500.0,78.6384,78.7142,78.5879,78.6889,18500.0
2011-01-07 12:20:00,93.46,93.48,93.39,93.44,8000.0,78.6889,78.7058,78.63,78.6721,8000.0
2011-01-07 12:25:00,93.44,93.49,93.32,93.4,39900.0,78.6721,78.7142,78.5711,78.6384,39900.0
2011-01-07 12:30:00,93.4,93.46,93.3,93.3,46200.0,78.6384,78.6889,78.5542,78.5542,46200.0
2011-01-07 12:35:00,93.31,93.39,93.3,93.31,21000.0,78.5626,78.63,78.5542,78.5626,21000.0
2011-01-07 12:40:00,93.32,93.44,93.22,93.42,40400.0,78.5711,78.6721,78.4869,78.6553,40400.0
2011-01-07 12:45:00,93.44,93.44,93.2,93.29,44500.0,78.6721,78.6721,78.47,78.5458,44500.0
2011-01-07 12:50:00,93.28,93.29,92.93,93.0,65000.0,78.5374,78.5458,78.2427,78.3016,65000.0
2011-01-07 12:55:00,93.02,93.45,93.02,93.42,19300.0,78.3185,78.6805,78.3185,78.6553,19300.0
2011-01-07 13:00:00,93.43,93.49,93.28,93.36,46400.0,78.6637,78.7142,78.5374,78.6047,46400.0
2011-01-07 13:05:00,93.36,93.47,93.36,93.44,11800.0,78.6047,78.6974,78.6047,78.6721,11800.0
2011-01-07 13:10:00,93.45,93.55,93.43,93.54,28400.0,78.6805,78.7647,78.6637,78.7563,28400.0
2011-01-07 13:15:00,93.53,93.86,93.53,93.78,28100.0,78.7479,79.0257,78.7479,78.9584,28100.0
2011-01-07 13:20:00,93.82,93.82,93.67,93.7,8400.0,78.992,78.992,78.8657,78.891,8400.0
2011-01-07 13:25:00,93.71,93.82,93.67,93.75,28600.0,78.8994,78.992,78.8657,78.9331,28600.0
2011-01-07 13:30:00,93.75,93.87,93.75,93.82,13300.0,78.9331,79.0341,78.9331,78.992,13300.0
2011-01-07 13:35:00,93.84,94.0,93.83,93.97,12900.0,79.0089,79.1436,79.0005,79.1183,12900.0
2011-01-07 13:40:00,93.97,94.05,93.88,93.88,19000.0,79.1183,79.1857,79.0426,79.0426,19000.0
2011-01-07 13:45:00,93.87,93.9,93.82,93.88,9300.0,79.0341,79.0594,78.992,79.0426,9300.0
2011-01-07 13:50:00,93.89,93.89,93.8,93.85,22500.0,79.051,79.051,78.9752,79.0173,22500.0
2011-01-07 13:55:00,93.83,93.87,93.81,93.87,8500.0,79.0005,79.0341,78.9836,79.0341,8500.0
2011-01-07 14:00:00,93.85,93.98,93.82,93.94,12300.0,79.0173,79.1267,78.992,79.0931,12300.0
2011-01-07 14:05:00,93.93,93.94,93.8,93.81,7600.0,79.0847,79.0931,78.9752,78.9836,7600.0
2011-01-07 14:10:00,93.81,93.91,93.81,93.89,11000.0,78.9836,79.0678,78.9836,79.051,11000.0
2011-01-07 14:15:00,93.89,93.92,93.84,93.92,13800.0,79.051,79.0762,79.0089,79.0762,13800.0
2011-01-07 14:20:00,93.93,94.03,93.93,93.98,22800.0,79.0847,79.1688,79.0847,79.1267,22800.0
2011-01-07 14:25:00,93.98,93.99,92.68,92.8,1066900.0,79.1267,79.1352,78.0322,78.1332,1066900.0
2011-01-07 14:30:00,92.8,92.87,91.8,92.19,759500.0,78.1332,78.1922,77.2913,77.6197,759500.0
2011-01-07 14:35:00,92.25,93.15,92.19,92.91,390500.0,77.6702,78.4279,77.6197,78.2259,390500.0
2011-01-07 14:40:00,92.91,93.15,92.71,93.1,140400.0,78.2259,78.4279,78.0575,78.3858,140400.0
2011-01-07 14:45:00,93.1,93.33,92.79,92.98,118000.0,78.3858,78.5795,78.1248,78.2848,118000.0
2011-01-07 14:50:00,92.95,93.0,92.75,92.84,41100.0,78.2595,78.3016,78.0911,78.1669,41100.0
2011-01-07 14:55:00,92.87,93.02,92.6,92.87,86300.0,78.1922,78.3185,77.9649,78.1922,86300.0
2011-01-07 15:00:00,92.82,93.39,92.78,93.07,116400.0,78.1501,78.63,78.1164,78.3606,116400.0
2011-01-07 15:05:00,93.07,93.5,93.06,93.33,69400.0,78.3606,78.7226,78.3522,78.5795,69400.0
2011-01-07 15:10:00,93.34,93.53,93.16,93.18,33800.0,78.5879,78.7479,78.4363,78.4532,33800.0
2011-01-07 15:15:00,93.17,93.48,93.07,93.4,37000.0,78.4448,78.7058,78.3606,78.6384,37000.0
2011-01-07 15:20:00,93.42,93.48,93.3,93.48,20900.0,78.6553,78.7058,78.5542,78.7058,20900.0
2011-01-07 15:25:00,93.48,93.53,93.18,93.18,44000.0,78.7058,78.7479,78.4532,78.4532,44000.0
2011-01-07 15:30:00,93.19,93.32,93.13,93.27,64900.0,78.4616,78.5711,78.4111,78.529,64900.0
2011-01-07 15:35:00,93.29,93.43,93.19,93.28,39900.0,78.5458,78.6637,78.4616,78.5374,39900.0
2011-01-07 15:40:00,93.27,93.33,93.13,93.13,56000.0,78.529,78.5795,78.4111,78.4111,56000.0
2011-01-07 15:45:00,93.15,93.36,93.13,93.28,66400.0,78.4279,78.6047,78.4111,78.5374,66400.0
2011-01-07 15:50:00,93.29,93.33,93.15,93.25,56000.0,78.5458,78.5795,78.4279,78.5121,56000.0
2011-01-07 15:55:00,93.27,93.3,93.14,93.17,117700.0,78.529,78.5542,78.4195,78.4448,117700.0
2011-01-10 09:30:00,93.01,93.01,92.36,92.36,84100.0,78.3101,78.3101,77.7628,77.7628,84100.0
2011-01-10 09:35:00,92.36,92.64,92.25,92.54,56100.0,77.7628,77.9985,77.6702,77.9143,56100.0
2011-01-10 09:40:00,92.5,93.17,92.46,93.14,77200.0,77.8807,78.4448,77.847,78.4195,77200.0
2011-01-10 09:45:00,93.09,93.36,93.09,93.34,61200.0,78.3774,78.6047,78.3774,78.5879,61200.0
2011-01-10 09:50:00,93.32,93.34,92.96,93.14,58400.0,78.5711,78.5879,78.268,78.4195,58400.0
2011-01-10 09:55:00,93.13,93.21,92.63,92.78,39800.0,78.4111,78.4784,77.9901,78.1164,39800.0
2011-01-10 10:00:00,92.76,93.15,92.64,92.96,30000.0,78.0996,78.4279,77.9985,78.268,30000.0
2011-01-10 10:05:00,92.96,93.29,92.91,93.21,38900.0,78.268,78.5458,78.2259,78.4784,38900.0
2011-01-10 10:10:00,93.21,93.45,93.11,93.33,33900.0,78.4784,78.6805,78.3943,78.5795,33900.0
2011-01-10 10:15:00,93.34,93.57,93.32,93.43,40600.0,78.5879,78.7815,78.5711,78.6637,40600.0
2011-01-10 10:20:00,93.42,93.59,93.32,93.53,27300.0,78.6553,78.7984,78.5711,78.7479,27300.0
2011-01-10 10:25:00,93.55,93.82,93.51,93.63,27600.0,78.7647,78.992,78.731,78.8321,27600.0
2011-01-10 10:30:00,93.63,94.05,93.63,94.02,43200.0,78.8321,79.1857,78.8321,79.1604,43200.0
2011-01-10 10:35:00,94.01,94.38,94.01,94.2,96800.0,79.152,79.4635,79.152,79.312,96800.0
2011-01-10 10:40:00,94.21,94.36,94.06,94.11,54700.0,79.3204,79.4467,79.1941,79.2362,54700.0
2011-01-10 10:45:00,94.13,94.3,93.94,94.29,31900.0,79.253,79.3962,79.0931,79.3878,31900.0
2011-01-10 10:50:00,94.3,94.48,94.21,94.45,62900.0,79.3962,79.5477,79.3204,79.5225,62900.0
2011-01-10 10:55:00,94.44,94.48,94.32,94.45,38200.0,79.514,79.5477,79.413,79.5225,38200.0
2011-01-10 11:00:00,94.44,94.5,94.39,94.4,49800.0,79.514,79.5646,79.472,79.4804,49800.0
2011-01-10 11:05:00,94.41,94.43,94.23,94.34,51500.0,79.4888,79.5056,79.3372,79.4299,51500.0
2011-01-10 11:10:00,94.36,94.82,94.34,94.46,81400.0,79.4467,79.834,79.4299,79.5309,81400.0
2011-01-10 11:15:00,94.51,94.52,94.38,94.48,28200.0,79.573,79.5814,79.4635,79.5477,28200.0
2011-01-10 11:20:00,94.49,94.65,94.48,94.57,15700.0,79.5561,79.6909,79.5477,79.6235,15700.0
2011-01-10 11:25:00,94.58,94.62,94.5,94.58,23800.0,79.6319,79.6656,79.5646,79.6319,23800.0
2011-01-10 11:30:00,94.51,94.57,94.46,94.5,22100.0,79.573,79.6235,79.5309,79.5646,22100.0
2011-01-10 11:35:00,94.5,94.6,94.5,94.56,13700.0,79.5646,79.6488,79.5646,79.6151,13700.0
2011-01-10 11:40:00,94.54,94.62,94.52,94.6,10100.0,79.5982,79.6656,79.5814,79.6488,10100.0
2011-01-10 11:45:00,94.57,94.68,94.5,94.68,21100.0,79.6235,79.7161,79.5646,79.7161,21100.0
2011-01-10 11:50:00,94.66,94.79,94.61,94.76,62700.0,79.6993,79.8087,79.6572,79.7835,62700.0
2011-01-10 11:55:00,94.75,94.78,94.69,94.75,14600.0,79.7751,79.8003,79.7245,79.7751,14600.0
2011-01-10 12:00:00,94.74,94.87,94.71,94.8,30800.0,79.7666,79.8761,79.7414,79.8172,30800.0
2011-01-10 12:05:00,94.78,94.98,94.74,94.96,44200.0,79.8003,79.9687,79.7666,79.9519,44200.0
2011-01-10 12:10:00,94.96,94.98,94.64,94.68,78800.0,79.9519,79.9687,79.6824,79.7161,78800.0
2011-01-10 12:15:00,94.69,94.69,94.45,94.59,40800.0,79.7245,79.7245,79.5225,79.6403,40800.0
2011-01-10 12:20:00,94.61,94.68,94.53,94.63,16100.0,79.6572,79.7161,79.5898,79.674,16100.0
2011-01-10 12:25:00,94.63,94.7,94.59,94.7,18900.0,79.674,79.733,79.6403,79.733,18900.0
2011-01-10 12:30:00,94.69,94.7,94.49,94.58,18100.0,79.7245,79.733,79.5561,79.6319,18100.0
2011-01-10 12:35:00,94.58,94.65,94.55,94.56,15100.0,79.6319,79.6909,79.6067,79.6151,15100.0
2011-01-10 12:40:00,94.58,94.58,94.4,94.41,35500.0,79.6319,79.6319,79.4804,79.4888,35500.0
2011-01-10 12:45:00,94.42,94.57,94.4,94.42,50600.0,79.4972,79.6235,79.4804,79.4972,50600.0
2011-01-10 12:50:00,94.45,94.56,94.38,94.4,17000.0,79.5225,79.6151,79.4635,79.4804,17000.0
2011-01-10 12:55:00,94.38,94.65,94.38,94.52,29600.0,79.4635,79.6909,79.4635,79.5814,29600.0
2011-01-10 13:00:00,94.49,94.49,94.39,94.4,12300.0,79.5561,79.5561,79.472,79.4804,12300.0
2011-01-10 13:05:00,94.4,94.46,94.38,94.38,17400.0,79.4804,79.5309,79.4635,79.4635,17400.0
2011-01-10 13:10:00,94.41,94.47,94.37,94.38,15300.0,79.4888,79.5393,79.4551,79.4635,15300.0
2011-01-10 13:15:00,94.4,94.4,94.27,94.3,25500.0,79.4804,79.4804,79.3709,79.3962,25500.0
2011-01-10 13:20:00,94.32,94.39,94.26,94.26,19400.0,79.413,79.472,79.3625,79.3625,19400.0
2011-01-10 13:25:00,94.26,94.31,94.22,94.23,62900.0,79.3625,79.4046,79.3288,79.3372,62900.0
2011-01-10 13:30:00,94.24,94.26,94.14,94.15,10700.0,79.3457,79.3625,79.2615,79.2699,10700.0
2011-01-10 13:35:00,94.15,94.27,94.15,94.21,21000.0,79.2699,79.3709,79.2699,79.3204,21000.0
2011-01-10 13:40:00,94.23,94.28,94.22,94.28,5700.0,79.3372,79.3793,79.3288,79.3793,5700.0
2011-01-10 13:45:00,94.3,94.42,94.26,94.26,27800.0,79.3962,79.4972,79.3625,79.3625,27800.0
2011-01-10 13:50:00,94.27,94.28,94.14,94.16,30900.0,79.3709,79.3793,79.2615,79.2783,30900.0
2011-01-10 13:55:00,94.17,94.24,94.16,94.24,16200.0,79.2867,79.3457,79.2783,79.3457,16200.0
2011-01-10 14:00:00,94.23,94.28,94.15,94.15,32300.0,79.3372,79.3793,79.2699,79.2699,32300.0
2011-01-10 14:05:00,94.15,94.23,94.11,94.16,42100.0,79.2699,79.3372,79.2362,79.2783,42100.0
2011-01-10 14:10:00,94.16,94.26,94.16,94.23,12700.0,79.2783,79.3625,79.2783,79.3372,12700.0
2011-01-10 14:15:00,94.22,94.22,94.14,94.15,18400.0,79.3288,79.3288,79.2615,79.2699,18400.0
2011-01-10 14:20:00,94.15,94.17,94.13,94.15,17600.0,79.2699,79.2867,79.253,79.2699,17600.0
2011-01-10 14:25:00,94.15,94.31,94.14,94.26,27700.0,79.2699,79.4046,79.2615,79.3625,27700.0
2011-01-10 14:30:00,94.27,94.3,94.14,94.14,22600.0,79.3709,79.3962,79.2615,79.2615,22600.0
2011-01-10 14:35:00,94.13,94.14,94.08,94.1,16500.0,79.253,79.2615,79.2109,79.2278,16500.0
2011-01-10 14:40:00,94.13,94.13,94.06,94.12,12200.0,79.253,79.253,79.1941,79.2446,12200.0
2011-01-10 14:45:00,94.12,94.16,94.07,94.09,24600.0,79.2446,79.2783,79.2025,79.2194,24600.0
2011-01-10 14:50:00,94.1,94.16,94.09,94.12,14000.0,79.2278,79.2783,79.2194,79.2446,14000.0
2011-01-10 14:55:00,94.13,94.18,94.13,94.18,20300.0,79.253,79.2951,79.253,79.2951,20300.0
2011-01-10 15:00:00,94.17,94.18,94.07,94.07,29700.0,79.2867,79.2951,79.2025,79.2025,29700.0
2011-01-10 15:05:00,94.06,94.21,94.04,94.12,48000.0,79.1941,79.3204,79.1773,79.2446,48000.0
2011-01-10 15:10:00,94.12,94.3,94.12,94.29,27800.0,79.2446,79.3962,79.2446,79.3878,27800.0
2011-01-10 15:15:00,94.27,94.28,94.1,94.13,32400.0,79.3709,79.3793,79.2278,79.253,32400.0
2011-01-10 15:20:00,94.13,94.24,94.11,94.23,30400.0,79.253,79.3457,79.2362,79.3372,30400.0
2011-01-10 15:25:00,94.24,94.3,94.17,94.25,39000.0,79.3457,79.3962,79.2867,79.3541,39000.0
2011-01-10 15:30:00,94.25,94.26,94.2,94.21,32700.0,79.3541,79.3625,79.312,79.3204,32700.0
2011-01-10 15:35:00,94.22,94.23,94.2,94.21,43800.0,79.3288,79.3372,79.312,79.3204,43800.0
2011-01-10 15:40:00,94.21,94.32,94.21,94.24,42600.0,79.3204,79.413,79.3204,79.3457,42600.0
2011-01-10 15:45:00,94.24,94.29,94.15,94.19,57600.0,79.3457,79.3878,79.2699,79.3036,57600.0
2011-01-10 15:50:00,94.19,94.24,94.17,94.18,49700.0,79.3036,79.3457,79.2867,79.2951,49700.0
2011-01-10 15:55:00,94.18,94.19,94.05,94.09,122200.0,79.2951,79.3036,79.1857,79.2194,122200.0
2011-01-11 09:30:00,94.79,94.79,94.52,94.53,54900.0,79.8087,79.8087,79.5814,79.5898,54900.0
2011-01-11 09:35:00,94.53,94.7,94.13,94.27,44700.0,79.5898,79.733,79.253,79.3709,44700.0
2011-01-11 09:40:00,94.23,94.39,94.09,94.09,23400.0,79.3372,79.472,79.2194,79.2194,23400.0
2011-01-11 09:45:00,94.07,94.17,93.8,93.8,137600.0,79.2025,79.2867,78.9752,78.9752,137600.0
2011-01-11 09:50:00,93.8,93.91,93.53,93.63,30900.0,78.9752,79.0678,78.7479,78.8321,30900.0
2011-01-11 09:55:00,93.66,93.71,93.15,93.43,57100.0,78.8573,78.8994,78.4279,78.6637,57100.0
2011-01-11 10:00:00,93.5,93.56,93.28,93.28,86900.0,78.7226,78.7731,78.5374,78.5374,86900.0
2011-01-11 10:05:00,93.27,93.57,93.27,93.57,53700.0,78.529,78.7815,78.529,78.7815,53700.0
2011-01-11 10:10:00,93.55,93.66,93.45,93.59,152200.0,78.7647,78.8573,78.6805,78.7984,152200.0
2011-01-11 10:15:00,93.61,93.61,93.37,93.5,30700.0,78.8152,78.8152,78.6132,78.7226,30700.0
2011-01-11 10:20:00,93.5,93.59,93.42,93.54,27800.0,78.7226,78.7984,78.6553,78.7563,27800.0
2011-01-11 10:25:00,93.52,93.56,93.39,93.54,25500.0,78.7395,78.7731,78.63,78.7563,25500.0
2011-01-11 10:30:00,93.54,93.59,93.5,93.54,30600.0,78.7563,78.7984,78.7226,78.7563,30600.0
2011-01-11 10:35:00,93.55,93.62,93.49,93.61,54000.0,78.7647,78.8236,78.7142,78.8152,54000.0
2011-01-11 10:40:00,93.6,93.69,93.56,93.67,13900.0,78.8068,78.8826,78.7731,78.8657,13900.0
2011-01-11 10:45:00,93.67,93.73,93.67,93.71,30600.0,78.8657,78.9163,78.8657,78.8994,30600.0
2011-01-11 10:50:00,93.7,93.87,93.7,93.87,24900.0,78.891,79.0341,78.891,79.0341,24900.0
2011-01-11 10:55:00,93.84,93.93,93.84,93.89,29900.0,79.0089,79.0847,79.0089,79.051,29900.0
2011-01-11 11:00:00,93.88,93.94,93.67,93.72,62100.0,79.0426,79.0931,78.8657,78.9078,62100.0
2011-01-11 11:05:00,93.76,93.85,93.76,93.81,18000.0,78.9415,79.0173,78.9415,78.9836,18000.0
2011-01-11 11:10:00,93.8,93.87,93.73,93.82,13000.0,78.9752,79.0341,78.9163,78.992,13000.0
2011-01-11 11:15:00,93.82,93.85,93.67,93.71,16400.0,78.992,79.0173,78.8657,78.8994,16400.0
2011-01-11 11:20:00,93.71,93.72,93.65,93.66,18100.0,78.8994,78.9078,78.8489,78.8573,18100.0
2011-01-11 11:25:00,93.66,93.66,93.54,93.56,9900.0,78.8573,78.8573,78.7563,78.7731,9900.0
2011-01-11 11:30:00,93.61,93.64,93.57,93.57,6900.0,78.8152,78.8405,78.7815,78.7815,6900.0
2011-01-11 11:35:00,93.57,93.59,93.42,93.45,16600.0,78.7815,78.7984,78.6553,78.6805,16600.0
2011-01-11 11:40:00,93.46,93.53,93.35,93.36,16000.0,78.6889,78.7479,78.5963,78.6047,16000.0
2011-01-11 11:45:00,93.35,93.35,93.25,93.25,24600.0,78.5963,78.5963,78.5121,78.5121,24600.0
2011-01-11 11:50:00,93.26,93.26,93.05,93.17,51200.0,78.5205,78.5205,78.3437,78.4448,51200.0
2011-01-11 11:55:00,93.18,93.18,93.05,93.12,12000.0,78.4532,78.4532,78.3437,78.4027,12000.0
2011-01-11 12:00:00,93.12,93.17,92.99,93.03,25000.0,78.4027,78.4448,78.2932,78.3269,25000.0
2011-01-11 12:05:00,93.0,93.0,92.88,92.9,37700.0,78.3016,78.3016,78.2006,78.2174,37700.0
2011-01-11 12:10:00,92.91,93.21,92.91,93.2,13100.0,78.2259,78.4784,78.2259,78.47,13100.0
2011-01-11 12:15:00,93.21,93.23,93.16,93.17,7200.0,78.4784,78.4953,78.4363,78.4448,7200.0
2011-01-11 12:20:00,93.18,93.18,93.12,93.13,4300.0,78.4532,78.4532,78.4027,78.4111,4300.0
2011-01-11 12:25:00,93.12,93.18,93.06,93.07,6900.0,78.4027,78.4532,78.3522,78.3606,6900.0
2011-01-11 12:30:00,93.07,93.1,93.01,93.1,10200.0,78.3606,78.3858,78.3101,78.3858,10200.0
2011-01-11 12:35:00,93.09,93.2,93.09,93.18,12300.0,78.3774,78.47,78.3774,78.4532,12300.0
2011-01-11 12:40:00,93.19,93.28,93.19,93.28,18400.0,78.4616,78.5374,78.4616,78.5374,18400.0
2011-01-11 12:45:00,93.26,93.35,93.23,93.23,7200.0,78.5205,78.5963,78.4953,78.4953,7200.0
2011-01-11 12:50:00,93.25,93.3,93.19,93.24,10100.0,78.5121,78.5542,78.4616,78.5037,10100.0
2011-01-11 12:55:00,93.25,93.34,93.24,93.33,15800.0,78.5121,78.5879,78.5037,78.5795,15800.0
2011-01-11 13:00:00,93.32,93.48,93.25,93.48,25400.0,78.5711,78.7058,78.5121,78.7058,25400.0
2011-01-11 13:05:00,93.48,93.49,93.21,93.25,32100.0,78.7058,78.7142,78.4784,78.5121,32100.0
2011-01-11 13:10:00,93.23,93.23,92.91,93.03,44600.0,78.4953,78.4953,78.2259,78.3269,44600.0
2011-01-11 13:15:00,93.03,93.07,92.98,93.07,29800.0,78.3269,78.3606,78.2848,78.3606,29800.0
2011-01-11 13:20:00,93.06,93.1,92.94,93.0,29500.0,78.3522,78.3858,78.2511,78.3016,29500.0
2011-01-11 13:25:00,93.02,93.02,92.86,92.86,42900.0,78.3185,78.3185,78.1838,78.1838,42900.0
2011-01-11 13:30:00,92.86,92.88,92.79,92.8,27200.0,78.1838,78.2006,78.1248,78.1332,27200.0
2011-01-11 13:35:00,92.83,92.95,92.82,92.88,31500.0,78.1585,78.2595,78.1501,78.2006,31500.0
2011-01-11 13:40:00,92.88,92.9,92.79,92.81,24300.0,78.2006,78.2174,78.1248,78.1417,24300.0
2011-01-11 13:45:00,92.81,92.94,92.79,92.83,17800.0,78.1417,78.2511,78.1248,78.1585,17800.0
2011-01-11 13:50:00,92.85,92.91,92.8,92.82,15300.0,78.1753,78.2259,78.1332,78.1501,15300.0
2011-01-11 13:55:00,92.83,92.88,92.53,92.55,44800.0,78.1585,78.2006,77.9059,77.9228,44800.0
2011-01-11 14:00:00,92.53,92.64,92.53,92.64,27800.0,77.9059,77.9985,77.9059,77.9985,27800.0
2011-01-11 14:05:00,92.64,92.71,92.45,92.65,42800.0,77.9985,78.0575,77.8386,78.007,42800.0
2011-01-11 14:10:00,92.68,92.75,92.66,92.7,37400.0,78.0322,78.0911,78.0154,78.0491,37400.0
2011-01-11 14:15:00,92.72,92.75,92.63,92.66,26300.0,78.0659,78.0911,77.9901,78.0154,26300.0
2011-01-11 14:20:00,92.65,92.74,92.65,92.74,12100.0,78.007,78.0827,78.007,78.0827,12100.0
2011-01-11 14:25:00,92.73,92.81,92.64,92.76,28600.0,78.0743,78.1417,77.9985,78.0996,28600.0
2011-01-11 14:30:00,92.75,92.8,92.74,92.76,24900.0,78.0911,78.1332,78.0827,78.0996,24900.0
2011-01-11 14:35:00,92.77,92.85,92.75,92.84,27900.0,78.108,78.1753,78.0911,78.1669,27900.0
2011-01-11 14:40:00,92.88,92.92,92.8,92.89,21800.0,78.2006,78.2343,78.1332,78.209,21800.0
2011-01-11 14:45:00,92.9,92.92,92.82,92.9,9800.0,78.2174,78.2343,78.1501,78.2174,9800.0
2011-01-11 14:50:00,92.91,92.95,92.75,92.87,28200.0,78.2259,78.2595,78.0911,78.1922,28200.0
2011-01-11 14:55:00,92.87,92.96,92.85,92.93,22300.0,78.1922,78.268,78.1753,78.2427,22300.0
2011-01-11 15:00:00,92.94,93.04,92.89,93.04,17700.0,78.2511,78.3353,78.209,78.3353,17700.0
2011-01-11 15:05:00,93.04,93.1,93.01,93.1,22300.0,78.3353,78.3858,78.3101,78.3858,22300.0
2011-01-11 15:10:00,93.1,93.14,93.05,93.12,16300.0,78.3858,78.4195,78.3437,78.4027,16300.0
2011-01-11 15:15:00,93.14,93.15,93.08,93.13,14200.0,78.4195,78.4279,78.369,78.4111,14200.0
2011-01-11 15:20:00,93.12,93.15,93.04,93.14,17800.0,78.4027,78.4279,78.3353,78.4195,17800.0
2011-01-11 15:25:00,93.14,93.14,93.02,93.02,13600.0,78.4195,78.4195,78.3185,78.3185,13600.0
2011-01-11 15:30:00,93.04,93.04,92.93,93.0,20600.0,78.3353,78.3353,78.2427,78.3016,20600.0
2011-01-11 15:35:00,93.0,93.14,92.98,93.11,14900.0,78.3016,78.4195,78.2848,78.3943,14900.0
2011-01-11 15:40:00,93.13,93.24,93.1,93.24,37300.0,78.4111,78.5037,78.3858,78.5037,37300.0
2011-01-11 15:45:00,93.24,93.35,93.22,93.3,90500.0,78.5037,78.5963,78.4869,78.5542,90500.0
2011-01-11 15:50:00,93.31,93.4,93.19,93.21,76200.0,78.5626,78.6384,78.4616,78.4784,76200.0
2011-01-11 15:55:00,93.21,93.35,93.18,93.32,68800.0,78.4784,78.5963,78.4532,78.5711,68800.0
2011-01-12 09:30:00,93.92,93.93,93.66,93.71,39800.0,79.0762,79.0847,78.8573,78.8994,39800.0
2011-01-12 09:35:00,93.66,93.92,93.6,93.78,26800.0,78.8573,79.0762,78.8068,78.9584,26800.0
2011-01-12 09:40:00,93.78,93.83,93.51,93.52,38700.0,78.9584,79.0005,78.731,78.7395,38700.0
2011-01-12 09:45:00,93.51,93.68,93.51,93.6,28100.0,78.731,78.8742,78.731,78.8068,28100.0
2011-01-12 09:50:00,93.61,93.62,93.44,93.61,37900.0,78.8152,78.8236,78.6721,78.8152,37900.0
2011-01-12 09:55:00,93.62,93.62,93.36,93.38,40300.0,78.8236,78.8236,78.6047,78.6216,40300.0
2011-01-12 10:00:00,93.37,93.47,93.28,93.42,26700.0,78.6132,78.6974,78.5374,78.6553,26700.0
2011-01-12 10:05:00,93.38,93.58,93.3,93.46,17100.0,78.6216,78.79,78.5542,78.6889,17100.0
2011-01-12 10:10:00,93.47,93.59,93.45,93.58,16300.0,78.6974,78.7984,78.6805,78.79,16300.0
2011-01-12 10:15:00,93.59,93.64,93.43,93.64,38800.0,78.7984,78.8405,78.6637,78.8405,38800.0
2011-01-12 10:20:00,93.75,93.85,93.67,93.67,26500.0,78.9331,79.0173,78.8657,78.8657,26500.0
2011-01-12 10:25:00,93.67,93.85,93.64,93.71,45000.0,78.8657,79.0173,78.8405,78.8994,45000.0
2011-01-12 10:30:00,93.68,93.69,93.55,93.62,25200.0,78.8742,78.8826,78.7647,78.8236,25200.0
2011-01-12 10:35:00,93.62,93.69,93.54,93.54,17000.0,78.8236,78.8826,78.7563,78.7563,17000.0
2011-01-12 10:40:00,93.56,93.64,93.51,93.64,14600.0,78.7731,78.8405,78.731,78.8405,14600.0
2011-01-12 10:45:00,93.63,93.64,93.5,93.54,13800.0,78.8321,78.8405,78.7226,78.7563,13800.0
2011-01-12 10:50:00,93.52,93.52,93.43,93.44,19700.0,78.7395,78.7395,78.6637,78.6721,19700.0
2011-01-12 10:55:00,93.45,93.55,93.43,93.53,36500.0,78.6805,78.7647,78.6637,78.7479,36500.0
2011-01-12 11:00:00,93.53,93.7,93.5,93.63,22700.0,78.7479,78.891,78.7226,78.8321,22700.0
2011-01-12 11:05:00,93.67,93.8,93.67,93.79,22200.0,78.8657,78.9752,78.8657,78.9668,22200.0
2011-01-12 11:10:00,93.78,93.85,93.76,93.79,33400.0,78.9584,79.0173,78.9415,78.9668,33400.0
2011-01-12 11:15:00,93.84,94.0,93.8,93.94,35400.0,79.0089,79.1436,78.9752,79.0931,35400.0
2011-01-12 11:20:00,93.92,94.0,93.9,93.95,19200.0,79.0762,79.1436,79.0594,79.1015,19200.0
2011-01-12 11:25:00,93.95,93.97,93.85,93.87,13100.0,79.1015,79.1183,79.0173,79.0341,13100.0
2011-01-12 11:30:00,93.86,93.86,93.74,93.75,14900.0,79.0257,79.0257,78.9247,78.9331,14900.0
2011-01-12 11:35:00,93.74,93.76,93.69,93.72,13700.0,78.9247,78.9415,78.8826,78.9078,13700.0
2011-01-12 11:40:00,93.71,93.74,93.66,93.68,10800.0,78.8994,78.9247,78.8573,78.8742,10800.0
2011-01-12 11:45:00,93.7,93.74,93.67,93.7,8600.0,78.891,78.9247,78.8657,78.891,8600.0
2011-01-12 11:50:00,93.7,93.74,93.66,93.66,39100.0,78.891,78.9247,78.8573,78.8573,39100.0
2011-01-12 11:55:00,93.67,93.74,93.67,93.72,27900.0,78.8657,78.9247,78.8657,78.9078,27900.0
2011-01-12 12:00:00,93.73,93.83,93.73,93.81,9600.0,78.9163,79.0005,78.9163,78.9836,9600.0
2011-01-12 12:05:00,93.82,93.86,93.78,93.86,10800.0,78.992,79.0257,78.9584,79.0257,10800.0
2011-01-12 12:10:00,93.87,93.95,93.83,93.94,5700.0,79.0341,79.1015,79.0005,79.0931,5700.0
2011-01-12 12:15:00,93.95,93.95,93.85,93.89,15500.0,79.1015,79.1015,79.0173,79.051,15500.0
2011-01-12 12:20:00,93.92,93.92,93.84,93.86,27500.0,79.0762,79.0762,79.0089,79.0257,27500.0
2011-01-12 12:25:00,93.91,93.98,93.86,93.95,30100.0,79.0678,79.1267,79.0257,79.1015,30100.0
2011-01-12 12:30:00,93.96,93.98,93.9,93.97,20300.0,79.1099,79.1267,79.0594,79.1183,20300.0
2011-01-12 12:35:00,93.98,94.0,93.9,93.94,16000.0,79.1267,79.1436,79.0594,79.0931,16000.0
2011-01-12 12:40:00,93.95,94.0,93.88,93.88,22000.0,79.1015,79.1436,79.0426,79.0426,22000.0
2011-01-12 12:45:00,93.87,93.99,93.87,93.93,18900.0,79.0341,79.1352,79.0341,79.0847,18900.0
2011-01-12 12:50:00,93.95,93.95,93.89,93.95,18100.0,79.1015,79.1015,79.051,79.1015,18100.0
2011-01-12 12:55:00,93.94,93.96,93.82,93.82,26200.0,79.0931,79.1099,78.992,78.992,26200.0
2011-01-12 13:00:00,93.82,93.87,93.76,93.78,22900.0,78.992,79.0341,78.9415,78.9584,22900.0
2011-01-12 13:05:00,93.84,93.94,93.81,93.86,42400.0,79.0089,79.0931,78.9836,79.0257,42400.0
2011-01-12 13:10:00,93.86,93.95,93.85,93.91,13900.0,79.0257,79.1015,79.0173,79.0678,13900.0
2011-01-12 13:15:00,93.92,94.0,93.9,94.0,14800.0,79.0762,79.1436,79.0594,79.1436,14800.0
2011-01-12 13:20:00,94.01,94.06,93.85,93.97,15300.0,79.152,79.1941,79.0173,79.1183,15300.0
2011-01-12 13:25:00,93.96,94.0,93.93,93.98,12600.0,79.1099,79.1436,79.0847,79.1267,12600.0
2011-01-12 13:30:00,93.98,94.06,93.94,94.06,14000.0,79.1267,79.1941,79.0931,79.1941,14000.0
2011-01-12 13:35:00,94.03,94.06,93.94,94.0,24300.0,79.1688,79.1941,79.0931,79.1436,24300.0
2011-01-12 13:40:00,94.0,94.05,93.95,94.05,16200.0,79.1436,79.1857,79.1015,79.1857,16200.0
2011-01-12 13:45:00,94.05,94.1,93.97,94.03,15000.0,79.1857,79.2278,79.1183,79.1688,15000.0
2011-01-12 13:50:00,94.03,94.13,94.03,94.12,19300.0,79.1688,79.253,79.1688,79.2446,19300.0
2011-01-12 13:55:00,94.11,94.23,94.11,94.22,23300.0,79.2362,79.3372,79.2362,79.3288,23300.0
2011-01-12 14:00:00,94.2,94.24,94.1,94.15,33000.0,79.312,79.3457,79.2278,79.2699,33000.0
2011-01-12 14:05:00,94.18,94.2,94.15,94.2,37700.0,79.2951,79.312,79.2699,79.312,37700.0
2011-01-12 14:10:00,94.2,94.22,94.18,94.21,16400.0,79.312,79.3288,79.2951,79.3204,16400.0
2011-01-12 14:15:00,94.21,94.29,94.2,94.25,43100.0,79.3204,79.3878,79.312,79.3541,43100.0
2011-01-12 14:20:00,94.25,94.37,94.25,94.3,18900.0,79.3541,79.4551,79.3541,79.3962,18900.0
2011-01-12 14:25:00,94.32,94.49,94.32,94.49,40500.0,79.413,79.5561,79.413,79.5561,40500.0
2011-01-12 14:30:00,94.49,94.67,94.49,94.54,93400.0,79.5561,79.7077,79.5561,79.5982,93400.0
2011-01-12 14:35:00,94.53,94.6,94.52,94.55,26100.0,79.5898,79.6488,79.5814,79.6067,26100.0
2011-01-12 14:40:00,94.55,94.64,94.54,94.59,23200.0,79.6067,79.6824,79.5982,79.6403,23200.0
2011-01-12 14:45:00,94.58,94.59,94.49,94.54,17900.0,79.6319,79.6403,79.5561,79.5982,17900.0
2011-01-12 14:50:00,94.56,94.58,94.53,94.54,26000.0,79.6151,79.6319,79.5898,79.5982,26000.0
2011-01-12 14:55:00,94.55,94.6,94.46,94.59,19400.0,79.6067,79.6488,79.5309,79.6403,19400.0
2011-01-12 15:00:00,94.58,94.61,94.52,94.61,54600.0,79.6319,79.6572,79.5814,79.6572,54600.0
2011-01-12 15:05:00,94.61,94.64,94.52,94.61,66000.0,79.6572,79.6824,79.5814,79.6572,66000.0
2011-01-12 15:10:00,94.61,94.63,94.59,94.61,57700.0,79.6572,79.674,79.6403,79.6572,57700.0
2011-01-12 15:15:00,94.59,94.64,94.57,94.59,64300.0,79.6403,79.6824,79.6235,79.6403,64300.0
2011-01-12 15:20:00,94.6,94.76,94.58,94.75,103000.0,79.6488,79.7835,79.6319,79.7751,103000.0
2011-01-12 15:25:00,94.76,94.9,94.75,94.88,124600.0,79.7835,79.9013,79.7751,79.8845,124600.0
2011-01-12 15:30:00,94.88,94.88,94.74,94.75,71900.0,79.8845,79.8845,79.7666,79.7751,71900.0
2011-01-12 15:35:00,94.75,94.87,94.69,94.86,59000.0,79.7751,79.8761,79.7245,79.8677,59000.0
2011-01-12 15:40:00,94.86,94.92,94.8,94.88,140800.0,79.8677,79.9182,79.8172,79.8845,140800.0
2011-01-12 15:45:00,94.88,94.92,94.82,94.87,128300.0,79.8845,79.9182,79.834,79.8761,128300.0
2011-01-12 15:50:00,94.88,95.09,94.88,94.96,214700.0,79.8845,80.0613,79.8845,79.9519,214700.0
2011-01-12 15:55:00,94.97,95.14,94.95,94.99,243500.0,79.9603,80.1034,79.9434,79.9771,243500.0
2011-01-13 09:30:00,94.91,95.25,94.81,94.92,78800.0,79.9098,80.196,79.8256,79.9182,78800.0
2011-01-13 09:35:00,94.88,95.23,94.62,94.64,39700.0,79.8845,80.1792,79.6656,79.6824,39700.0
2011-01-13 09:40:00,94.68,95.1,94.64,95.0,36500.0,79.7161,80.0697,79.6824,79.9855,36500.0
2011-01-13 09:45:00,95.04,95.08,94.72,94.98,34200.0,80.0192,80.0529,79.7498,79.9687,34200.0
2011-01-13 09:50:00,94.97,95.04,94.89,94.93,36200.0,79.9603,80.0192,79.8929,79.9266,36200.0
2011-01-13 09:55:00,94.95,95.07,94.91,95.0,40100.0,79.9434,80.0445,79.9098,79.9855,40100.0
2011-01-13 10:00:00,95.02,95.14,94.68,94.77,38500.0,80.0024,80.1034,79.7161,79.7919,38500.0
2011-01-13 10:05:00,94.76,94.91,94.68,94.85,20000.0,79.7835,79.9098,79.7161,79.8592,20000.0
2011-01-13 10:10:00,94.87,95.0,94.69,95.0,24700.0,79.8761,79.9855,79.7245,79.9855,24700.0
2011-01-13 10:15:00,94.99,95.22,94.96,95.22,22800.0,79.9771,80.1708,79.9519,80.1708,22800.0
2011-01-13 10:20:00,95.23,95.74,95.22,95.72,77400.0,80.1792,80.6086,80.1708,80.5917,77400.0
2011-01-13 10:25:00,95.72,95.77,95.65,95.66,51100.0,80.5917,80.6338,80.5328,80.5412,51100.0
2011-01-13 10:30:00,95.66,95.67,95.56,95.59,44800.0,80.5412,80.5497,80.457,80.4823,44800.0
2011-01-13 10:35:00,95.56,95.62,95.46,95.54,30100.0,80.457,80.5076,80.3728,80.4402,30100.0
2011-01-13 10:40:00,95.54,95.8,95.51,95.63,34200.0,80.4402,80.6591,80.4149,80.516,34200.0
2011-01-13 10:45:00,95.64,95.66,95.53,95.54,22500.0,80.5244,80.5412,80.4318,80.4402,22500.0
2011-01-13 10:50:00,95.55,95.56,95.4,95.55,27100.0,80.4486,80.457,80.3223,80.4486,27100.0
2011-01-13 10:55:00,95.56,95.7,95.51,95.51,35200.0,80.457,80.5749,80.4149,80.4149,35200.0
2011-01-13 11:00:00,95.5,95.51,95.3,95.31,32300.0,80.4065,80.4149,80.2381,80.2465,32300.0
2011-01-13 11:05:00,95.3,95.31,95.12,95.24,20600.0,80.2381,80.2465,80.0866,80.1876,20600.0
2011-01-13 11:10:00,95.24,95.46,95.23,95.33,31300.0,80.1876,80.3728,80.1792,80.2634,31300.0
2011-01-13 11:15:00,95.38,95.65,95.33,95.55,52400.0,80.3055,80.5328,80.2634,80.4486,52400.0
2011-01-13 11:20:00,95.55,95.6,95.52,95.52,13100.0,80.4486,80.4907,80.4234,80.4234,13100.0
2011-01-13 11:25:00,95.55,95.58,95.47,95.54,18600.0,80.4486,80.4739,80.3813,80.4402,18600.0
2011-01-13 11:30:00,95.54,95.78,95.51,95.75,32700.0,80.4402,80.6423,80.4149,80.617,32700.0
2011-01-13 11:35:00,95.71,96.17,95.69,96.12,103800.0,80.5833,80.9706,80.5665,80.9285,103800.0
2011-01-13 11:40:00,96.09,96.11,96.0,96.05,57800.0,80.9033,80.9201,80.8275,80.8696,57800.0
2011-01-13 11:45:00,96.0,96.09,95.77,95.87,48900.0,80.8275,80.9033,80.6338,80.718,48900.0
2011-01-13 11:50:00,95.87,95.87,95.66,95.78,26200.0,80.718,80.718,80.5412,80.6423,26200.0
2011-01-13 11:55:00,95.72,95.88,95.66,95.88,40700.0,80.5917,80.7265,80.5412,80.7265,40700.0
2011-01-13 12:00:00,95.85,95.94,95.76,95.92,48200.0,80.7012,80.777,80.6254,80.7601,48200.0
2011-01-13 12:05:00,95.92,96.05,95.83,95.95,54600.0,80.7601,80.8696,80.6844,80.7854,54600.0
2011-01-13 12:10:00,95.95,96.01,95.9,95.92,37900.0,80.7854,80.8359,80.7433,80.7601,37900.0
2011-01-13 12:15:00,95.92,95.92,95.82,95.83,8800.0,80.7601,80.7601,80.6759,80.6844,8800.0
2011-01-13 12:20:00,95.83,95.87,95.69,95.69,9400.0,80.6844,80.718,80.5665,80.5665,9400.0
2011-01-13 12:25:00,95.71,95.86,95.7,95.83,23000.0,80.5833,80.7096,80.5749,80.6844,23000.0
2011-01-13 12:30:00,95.83,95.86,95.78,95.81,8000.0,80.6844,80.7096,80.6423,80.6675,8000.0
2011-01-13 12:35:00,95.82,95.83,95.69,95.69,12100.0,80.6759,80.6844,80.5665,80.5665,12100.0
2011-01-13 12:40:00,95.7,95.73,95.67,95.7,5100.0,80.5749,80.6002,80.5497,80.5749,5100.0
2011-01-13 12:45:00,95.7,95.71,95.58,95.58,9400.0,80.5749,80.5833,80.4739,80.4739,9400.0
2011-01-13 12:50:00,95.61,95.63,95.58,95.63,19400.0,80.4991,80.516,80.4739,80.516,19400.0
2011-01-13 12:55:00,95.68,95.76,95.67,95.74,8600.0,80.5581,80.6254,80.5497,80.6086,8600.0
2011-01-13 13:00:00,95.7,95.71,95.48,95.5,30800.0,80.5749,80.5833,80.3897,80.4065,30800.0
2011-01-13 13:05:00,95.52,95.58,95.49,95.53,11800.0,80.4234,80.4739,80.3981,80.4318,11800.0
2011-01-13 13:10:00,95.51,95.65,95.49,95.63,9000.0,80.4149,80.5328,80.3981,80.516,9000.0
2011-01-13 13:15:00,95.63,95.64,95.51,95.59,9600.0,80.516,80.5244,80.4149,80.4823,9600.0
2011-01-13 13:20:00,95.59,95.6,95.46,95.46,15600.0,80.4823,80.4907,80.3728,80.3728,15600.0
2011-01-13 13:25:00,95.49,95.5,95.39,95.41,8600.0,80.3981,80.4065,80.3139,80.3307,8600.0
2011-01-13 13:30:00,95.41,95.43,95.31,95.35,16500.0,80.3307,80.3476,80.2465,80.2802,16500.0
2011-01-13 13:35:00,95.33,95.4,95.32,95.4,6100.0,80.2634,80.3223,80.255,80.3223,6100.0
2011-01-13 13:40:00,95.41,95.41,95.36,95.36,5200.0,80.3307,80.3307,80.2886,80.2886,5200.0
2011-01-13 13:45:00,95.37,95.38,95.18,95.18,32600.0,80.2971,80.3055,80.1371,80.1371,32600.0
2011-01-13 13:50:00,95.21,95.22,95.11,95.17,21300.0,80.1624,80.1708,80.0782,80.1287,21300.0
2011-01-13 13:55:00,95.17,95.26,95.1,95.25,32900.0,80.1287,80.2044,80.0697,80.196,32900.0
2011-01-13 14:00:00,95.25,95.25,95.17,95.22,18600.0,80.196,80.196,80.1287,80.1708,18600.0
2011-01-13 14:05:00,95.23,95.24,95.12,95.17,17700.0,80.1792,80.1876,80.0866,80.1287,17700.0
2011-01-13 14:10:00,95.18,95.24,94.88,94.96,37700.0,80.1371,80.1876,79.8845,79.9519,37700.0
2011-01-13 14:15:00,95.02,95.05,94.98,95.03,9600.0,80.0024,80.0276,79.9687,80.0108,9600.0
2011-01-13 14:20:00,95.02,95.22,95.01,95.2,9700.0,80.0024,80.1708,79.994,80.1539,9700.0
2011-01-13 14:25:00,95.22,95.24,95.18,95.23,10500.0,80.1708,80.1876,80.1371,80.1792,10500.0
2011-01-13 14:30:00,95.27,95.33,95.21,95.29,28300.0,80.2129,80.2634,80.1624,80.2297,28300.0
2011-01-13 14:35:00,95.28,95.4,95.28,95.35,30400.0,80.2213,80.3223,80.2213,80.2802,30400.0
2011-01-13 14:40:00,95.35,95.42,95.35,95.39,12000.0,80.2802,80.3392,80.2802,80.3139,12000.0
2011-01-13 14:45:00,95.37,95.39,95.27,95.33,19700.0,80.2971,80.3139,80.2129,80.2634,19700.0
2011-01-13 14:50:00,95.33,95.34,95.17,95.31,15900.0,80.2634,80.2718,80.1287,80.2465,15900.0
2011-01-13 14:55:00,95.3,95.32,95.23,95.23,16000.0,80.2381,80.255,80.1792,80.1792,16000.0
2011-01-13 15:00:00,95.21,95.21,95.08,95.11,38500.0,80.1624,80.1624,80.0529,80.0782,38500.0
2011-01-13 15:05:00,95.12,95.29,95.1,95.29,17700.0,80.0866,80.2297,80.0697,80.2297,17700.0
2011-01-13 15:10:00,95.27,95.49,95.27,95.48,40700.0,80.2129,80.3981,80.2129,80.3897,40700.0
2011-01-13 15:15:00,95.48,95.62,95.47,95.62,57500.0,80.3897,80.5076,80.3813,80.5076,57500.0
2011-01-13 15:20:00,95.61,95.77,95.61,95.77,40000.0,80.4991,80.6338,80.4991,80.6338,40000.0
2011-01-13 15:25:00,95.75,95.79,95.5,95.51,81300.0,80.617,80.6507,80.4065,80.4149,81300.0
2011-01-13 15:30:00,95.49,95.76,95.42,95.68,83500.0,80.3981,80.6254,80.3392,80.5581,83500.0
2011-01-13 15:35:00,95.68,95.75,95.57,95.59,39100.0,80.5581,80.617,80.4655,80.4823,39100.0
2011-01-13 15:40:00,95.59,95.59,95.4,95.45,67400.0,80.4823,80.4823,80.3223,80.3644,67400.0
2011-01-13 15:45:00,95.46,95.5,95.37,95.4,65000.0,80.3728,80.4065,80.2971,80.3223,65000.0
2011-01-13 15:50:00,95.41,95.55,95.38,95.45,67100.0,80.3307,80.4486,80.3055,80.3644,67100.0
2011-01-13 15:55:00,95.45,95.67,95.4,95.67,91500.0,80.3644,80.5497,80.3223,80.5497,91500.0
2011-01-14 09:30:00,95.65,95.71,95.31,95.7,29900.0,80.5328,80.5833,80.2465,80.5749,29900.0
2011-01-14 09:35:00,95.74,96.44,95.53,96.32,84400.0,80.6086,81.198,80.4318,81.0969,84400.0
2011-01-14 09:40:00,96.34,96.47,96.13,96.35,76400.0,81.1138,81.2232,80.9369,81.1222,76400.0
2011-01-14 09:45:00,96.35,96.84,96.22,96.79,91200.0,81.1222,81.5347,81.0127,81.4926,91200.0
2011-01-14 09:50:00,96.79,96.99,96.66,96.98,82500.0,81.4926,81.661,81.3832,81.6526,82500.0
2011-01-14 09:55:00,96.95,97.0,96.66,96.89,76600.0,81.6274,81.6694,81.3832,81.5768,76600.0
2011-01-14 10:00:00,96.89,96.93,96.74,96.81,59400.0,81.5768,81.6105,81.4505,81.5095,59400.0
2011-01-14 10:05:00,96.82,96.83,96.56,96.81,42000.0,81.5179,81.5263,81.299,81.5095,42000.0
2011-01-14 10:10:00,96.8,96.92,96.74,96.85,37300.0,81.5011,81.6021,81.4505,81.5432,37300.0
2011-01-14 10:15:00,96.87,96.91,96.58,96.64,23400.0,81.56,81.5937,81.3158,81.3663,23400.0
2011-01-14 10:20:00,96.64,96.84,96.64,96.68,16900.0,81.3663,81.5347,81.3663,81.4,16900.0
2011-01-14 10:25:00,96.71,96.71,96.5,96.53,18500.0,81.4253,81.4253,81.2485,81.2737,18500.0
2011-01-14 10:30:00,96.53,96.71,96.45,96.65,24800.0,81.2737,81.4253,81.2064,81.3748,24800.0
2011-01-14 10:35:00,96.64,96.79,96.56,96.79,26500.0,81.3663,81.4926,81.299,81.4926,26500.0
2011-01-14 10:40:00,96.76,96.89,96.68,96.89,18200.0,81.4674,81.5768,81.4,81.5768,18200.0
2011-01-14 10:45:00,96.9,96.9,96.63,96.67,18700.0,81.5853,81.5853,81.3579,81.3916,18700.0
2011-01-14 10:50:00,96.69,96.7,96.53,96.53,11300.0,81.4084,81.4169,81.2737,81.2737,11300.0
2011-01-14 10:55:00,96.54,96.57,96.24,96.24,45600.0,81.2821,81.3074,81.0296,81.0296,45600.0
2011-01-14 11:00:00,96.24,96.24,96.04,96.05,67000.0,81.0296,81.0296,80.8612,80.8696,67000.0
2011-01-14 11:05:00,96.05,96.06,96.0,96.05,38900.0,80.8696,80.878,80.8275,80.8696,38900.0
2011-01-14 11:10:00,96.05,96.19,95.83,95.89,87500.0,80.8696,80.9875,80.6844,80.7349,87500.0
2011-01-14 11:15:00,95.89,95.92,95.77,95.8,35200.0,80.7349,80.7601,80.6338,80.6591,35200.0
2011-01-14 11:20:00,95.8,95.81,95.57,95.59,48300.0,80.6591,80.6675,80.4655,80.4823,48300.0
2011-01-14 11:25:00,95.59,95.71,95.57,95.71,25500.0,80.4823,80.5833,80.4655,80.5833,25500.0
2011-01-14 11:30:00,95.71,95.76,95.64,95.72,79600.0,80.5833,80.6254,80.5244,80.5917,79600.0
2011-01-14 11:35:00,95.72,95.74,95.66,95.72,25900.0,80.5917,80.6086,80.5412,80.5917,25900.0
2011-01-14 11:40:00,95.72,95.8,95.7,95.8,54300.0,80.5917,80.6591,80.5749,80.6591,54300.0
2011-01-14 11:45:00,95.79,95.94,95.79,95.88,28800.0,80.6507,80.777,80.6507,80.7265,28800.0
2011-01-14 11:50:00,95.88,95.89,95.73,95.74,10000.0,80.7265,80.7349,80.6002,80.6086,10000.0
2011-01-14 11:55:00,95.75,95.95,95.74,95.89,28300.0,80.617,80.7854,80.6086,80.7349,28300.0
2011-01-14 12:00:00,95.9,95.98,95.88,95.97,7100.0,80.7433,80.8107,80.7265,80.8022,7100.0
2011-01-14 12:05:00,95.96,95.99,95.93,95.96,14800.0,80.7938,80.8191,80.7686,80.7938,14800.0
2011-01-14 12:10:00,95.94,96.05,95.91,96.02,38600.0,80.777,80.8696,80.7517,80.8443,38600.0
2011-01-14 12:15:00,96.01,96.02,95.89,95.91,17800.0,80.8359,80.8443,80.7349,80.7517,17800.0
2011-01-14 12:20:00,95.91,95.95,95.91,95.95,9700.0,80.7517,80.7854,80.7517,80.7854,9700.0
2011-01-14 12:25:00,95.94,96.08,95.94,96.0,9000.0,80.777,80.8949,80.777,80.8275,9000.0
2011-01-14 12:30:00,96.0,96.18,96.0,96.18,13000.0,80.8275,80.979,80.8275,80.979,13000.0
2011-01-14 12:35:00,96.18,96.2,96.14,96.15,11000.0,80.979,80.9959,80.9454,80.9538,11000.0
2011-01-14 12:40:00,96.14,96.14,96.1,96.11,7300.0,80.9454,80.9454,80.9117,80.9201,7300.0
2011-01-14 12:45:00,96.11,96.11,95.98,96.03,14000.0,80.9201,80.9201,80.8107,80.8528,14000.0
2011-01-14 12:50:00,96.02,96.03,95.88,95.9,15700.0,80.8443,80.8528,80.7265,80.7433,15700.0
2011-01-14 12:55:00,95.89,95.94,95.84,95.87,13800.0,80.7349,80.777,80.6928,80.718,13800.0
2011-01-14 13:00:00,95.85,95.86,95.7,95.7,35600.0,80.7012,80.7096,80.5749,80.5749,35600.0
2011-01-14 13:05:00,95.71,95.71,95.65,95.68,13100.0,80.5833,80.5833,80.5328,80.5581,13100.0
2011-01-14 13:10:00,95.68,95.82,95.64,95.77,12000.0,80.5581,80.6759,80.5244,80.6338,12000.0
2011-01-14 13:15:00,95.77,95.85,95.7,95.7,8400.0,80.6338,80.7012,80.5749,80.5749,8400.0
2011-01-14 13:20:00,95.71,95.86,95.7,95.81,13300.0,80.5833,80.7096,80.5749,80.6675,13300.0
2011-01-14 13:25:00,95.84,95.9,95.75,95.86,42400.0,80.6928,80.7433,80.617,80.7096,42400.0
2011-01-14 13:30:00,95.87,95.95,95.87,95.95,11700.0,80.718,80.7854,80.718,80.7854,11700.0
2011-01-14 13:35:00,95.98,96.01,95.94,96.01,21500.0,80.8107,80.8359,80.777,80.8359,21500.0
2011-01-14 13:40:00,96.01,96.03,95.95,95.95,8900.0,80.8359,80.8528,80.7854,80.7854,8900.0
2011-01-14 13:45:00,95.95,95.96,95.87,95.91,17300.0,80.7854,80.7938,80.718,80.7517,17300.0
2011-01-14 13:50:00,95.94,96.09,95.94,96.07,15300.0,80.777,80.9033,80.777,80.8864,15300.0
2011-01-14 13:55:00,96.06,96.33,96.02,96.15,34600.0,80.878,81.1053,80.8443,80.9538,34600.0
2011-01-14 14:00:00,96.13,96.18,96.1,96.15,8500.0,80.9369,80.979,80.9117,80.9538,8500.0
2011-01-14 14:05:00,96.14,96.21,96.14,96.17,20400.0,80.9454,81.0043,80.9454,80.9706,20400.0
2011-01-14 14:10:00,96.18,96.2,96.12,96.2,8700.0,80.979,80.9959,80.9285,80.9959,8700.0
2011-01-14 14:15:00,96.2,96.21,96.17,96.19,8300.0,80.9959,81.0043,80.9706,80.9875,8300.0
2011-01-14 14:20:00,96.19,96.2,96.17,96.17,8400.0,80.9875,80.9959,80.9706,80.9706,8400.0
2011-01-14 14:25:00,96.13,96.17,96.06,96.07,7500.0,80.9369,80.9706,80.878,80.8864,7500.0
2011-01-14 14:30:00,96.07,96.12,96.04,96.1,8200.0,80.8864,80.9285,80.8612,80.9117,8200.0
2011-01-14 14:35:00,96.1,96.12,96.0,96.01,8500.0,80.9117,80.9285,80.8275,80.8359,8500.0
2011-01-14 14:40:00,96.01,96.1,96.0,96.1,5200.0,80.8359,80.9117,80.8275,80.9117,5200.0
2011-01-14 14:45:00,96.1,96.14,96.07,96.11,6100.0,80.9117,80.9454,80.8864,80.9201,6100.0
2011-01-14 14:50:00,96.1,96.16,96.1,96.11,6500.0,80.9117,80.9622,80.9117,80.9201,6500.0
2011-01-14 14:55:00,96.1,96.1,96.0,96.04,14100.0,80.9117,80.9117,80.8275,80.8612,14100.0
2011-01-14 15:00:00,96.03,96.11,96.03,96.06,12900.0,80.8528,80.9201,80.8528,80.878,12900.0
2011-01-14 15:05:00,96.07,96.11,96.0,96.07,16600.0,80.8864,80.9201,80.8275,80.8864,16600.0
2011-01-14 15:10:00,96.07,96.07,96.0,96.0,29800.0,80.8864,80.8864,80.8275,80.8275,29800.0
2011-01-14 15:15:00,96.01,96.02,95.99,95.99,25700.0,80.8359,80.8443,80.8191,80.8191,25700.0
2011-01-14 15:20:00,96.0,96.04,95.97,96.0,23200.0,80.8275,80.8612,80.8022,80.8275,23200.0
2011-01-14 15:25:00,96.0,96.01,95.83,95.9,35200.0,80.8275,80.8359,80.6844,80.7433,35200.0
2011-01-14 15:30:00,95.91,96.03,95.9,96.01,52000.0,80.7517,80.8528,80.7433,80.8359,52000.0
2011-01-14 15:35:00,96.0,96.03,95.87,95.91,31700.0,80.8275,80.8528,80.718,80.7517,31700.0
2011-01-14 15:40:00,95.92,95.92,95.74,95.75,48800.0,80.7601,80.7601,80.6086,80.617,48800.0
2011-01-14 15:45:00,95.76,95.91,95.76,95.88,67000.0,80.6254,80.7517,80.6254,80.7265,67000.0
2011-01-14 15:50:00,95.9,95.94,95.69,95.69,85000.0,80.7433,80.777,80.5665,80.5665,85000.0
2011-01-14 15:55:00,95.69,95.87,95.68,95.84,132100.0,80.5665,80.718,80.5581,80.6928,132100.0
2011-01-18 09:30:00,96.31,96.78,96.15,96.69,66900.0,81.0885,81.4842,80.9538,81.4084,66900.0
2011-01-18 09:35:00,96.78,96.79,96.28,96.36,13600.0,81.4842,81.4926,81.0632,81.1306,13600.0
2011-01-18 09:40:00,96.36,96.42,95.9,96.06,48000.0,81.1306,81.1811,80.7433,80.878,48000.0
2011-01-18 09:45:00,96.03,96.07,95.85,95.95,27400.0,80.8528,80.8864,80.7012,80.7854,27400.0
2011-01-18 09:50:00,95.95,95.95,95.56,95.57,34100.0,80.7854,80.7854,80.457,80.4655,34100.0
2011-01-18 09:55:00,95.58,95.66,95.55,95.58,20800.0,80.4739,80.5412,80.4486,80.4739,20800.0
2011-01-18 10:00:00,95.58,95.87,95.5,95.87,40200.0,80.4739,80.718,80.4065,80.718,40200.0
2011-01-18 10:05:00,95.83,95.88,95.75,95.79,13700.0,80.6844,80.7265,80.617,80.6507,13700.0
2011-01-18 10:10:00,95.8,95.96,95.73,95.96,19400.0,80.6591,80.7938,80.6002,80.7938,19400.0
2011-01-18 10:15:00,95.99,96.14,95.93,96.05,35300.0,80.8191,80.9454,80.7686,80.8696,35300.0
2011-01-18 10:20:00,96.05,96.16,95.95,95.95,8100.0,80.8696,80.9622,80.7854,80.7854,8100.0
2011-01-18 10:25:00,95.93,96.05,95.9,96.0,6900.0,80.7686,80.8696,80.7433,80.8275,6900.0
2011-01-18 10:30:00,95.96,95.96,95.6,95.65,26900.0,80.7938,80.7938,80.4907,80.5328,26900.0
2011-01-18 10:35:00,95.67,95.76,95.62,95.74,12500.0,80.5497,80.6254,80.5076,80.6086,12500.0
2011-01-18 10:40:00,95.74,95.75,95.65,95.71,12400.0,80.6086,80.617,80.5328,80.5833,12400.0
2011-01-18 10:45:00,95.71,95.71,95.41,95.43,23000.0,80.5833,80.5833,80.3307,80.3476,23000.0
2011-01-18 10:50:00,95.42,95.42,95.24,95.24,25000.0,80.3392,80.3392,80.1876,80.1876,25000.0
2011-01-18 10:55:00,95.23,95.43,95.21,95.42,28900.0,80.1792,80.3476,80.1624,80.3392,28900.0
2011-01-18 11:00:00,95.42,95.51,95.41,95.46,13400.0,80.3392,80.4149,80.3307,80.3728,13400.0
2011-01-18 11:05:00,95.48,95.67,95.47,95.65,19200.0,80.3897,80.5497,80.3813,80.5328,19200.0
2011-01-18 11:10:00,95.65,95.7,95.64,95.66,9400.0,80.5328,80.5749,80.5244,80.5412,9400.0
2011-01-18 11:15:00,95.68,95.74,95.64,95.71,11600.0,80.5581,80.6086,80.5244,80.5833,11600.0
2011-01-18 11:20:00,95.67,95.79,95.67,95.76,11600.0,80.5497,80.6507,80.5497,80.6254,11600.0
2011-01-18 11:25:00,95.76,95.77,95.61,95.66,15300.0,80.6254,80.6338,80.4991,80.5412,15300.0
2011-01-18 11:30:00,95.68,95.87,95.67,95.81,29000.0,80.5581,80.718,80.5497,80.6675,29000.0
2011-01-18 11:35:00,95.79,95.82,95.64,95.69,6800.0,80.6507,80.6759,80.5244,80.5665,6800.0
2011-01-18 11:40:00,95.64,95.72,95.58,95.71,17500.0,80.5244,80.5917,80.4739,80.5833,17500.0
2011-01-18 11:45:00,95.71,95.81,95.68,95.69,10600.0,80.5833,80.6675,80.5581,80.5665,10600.0
2011-01-18 11:50:00,95.64,95.64,95.44,95.58,22500.0,80.5244,80.5244,80.356,80.4739,22500.0
2011-01-18 11:55:00,95.54,95.65,95.53,95.64,8700.0,80.4402,80.5328,80.4318,80.5244,8700.0
2011-01-18 12:00:00,95.6,95.66,95.58,95.65,12400.0,80.4907,80.5412,80.4739,80.5328,12400.0
2011-01-18 12:05:00,95.61,95.71,95.61,95.67,21000.0,80.4991,80.5833,80.4991,80.5497,21000.0
2011-01-18 12:10:00,95.65,95.67,95.59,95.61,14500.0,80.5328,80.5497,80.4823,80.4991,14500.0
2011-01-18 12:15:00,95.58,95.59,95.47,95.49,14100.0,80.4739,80.4823,80.3813,80.3981,14100.0
2011-01-18 12:20:00,95.49,95.55,95.46,95.5,12000.0,80.3981,80.4486,80.3728,80.4065,12000.0
2011-01-18 12:25:00,95.51,95.54,95.47,95.47,9700.0,80.4149,80.4402,80.3813,80.3813,9700.0
2011-01-18 12:30:00,95.45,95.45,95.34,95.34,9100.0,80.3644,80.3644,80.2718,80.2718,9100.0
2011-01-18 12:35:00,95.35,95.4,95.24,95.24,18900.0,80.2802,80.3223,80.1876,80.1876,18900.0
2011-01-18 12:40:00,95.24,95.26,95.16,95.17,24700.0,80.1876,80.2044,80.1203,80.1287,24700.0
2011-01-18 12:45:00,95.18,95.19,95.13,95.15,15600.0,80.1371,80.1455,80.095,80.1118,15600.0
2011-01-18 12:50:00,95.18,95.18,95.08,95.12,12400.0,80.1371,80.1371,80.0529,80.0866,12400.0
2011-01-18 12:55:00,95.13,95.22,95.13,95.19,5600.0,80.095,80.1708,80.095,80.1455,5600.0
2011-01-18 13:00:00,95.19,95.23,95.19,95.23,2800.0,80.1455,80.1792,80.1455,80.1792,2800.0
2011-01-18 13:05:00,95.24,95.35,95.24,95.33,15200.0,80.1876,80.2802,80.1876,80.2634,15200.0
2011-01-18 13:10:00,95.32,95.39,95.3,95.35,11700.0,80.255,80.3139,80.2381,80.2802,11700.0
2011-01-18 13:15:00,95.32,95.32,95.21,95.22,3400.0,80.255,80.255,80.1624,80.1708,3400.0
2011-01-18 13:20:00,95.22,95.32,95.22,95.3,9300.0,80.1708,80.255,80.1708,80.2381,9300.0
2011-01-18 13:25:00,95.3,95.44,95.27,95.44,8000.0,80.2381,80.356,80.2129,80.356,8000.0
2011-01-18 13:30:00,95.42,95.45,95.37,95.45,8700.0,80.3392,80.3644,80.2971,80.3644,8700.0
2011-01-18 13:35:00,95.46,95.55,95.4,95.4,15400.0,80.3728,80.4486,80.3223,80.3223,15400.0
2011-01-18 13:40:00,95.41,95.67,95.41,95.65,32500.0,80.3307,80.5497,80.3307,80.5328,32500.0
2011-01-18 13:45:00,95.62,95.69,95.56,95.56,31400.0,80.5076,80.5665,80.457,80.457,31400.0
2011-01-18 13:50:00,95.54,95.63,95.51,95.62,4500.0,80.4402,80.516,80.4149,80.5076,4500.0
2011-01-18 13:55:00,95.6,95.61,95.46,95.51,4700.0,80.4907,80.4991,80.3728,80.4149,4700.0
2011-01-18 14:00:00,95.51,95.58,95.49,95.54,9900.0,80.4149,80.4739,80.3981,80.4402,9900.0
2011-01-18 14:05:00,95.56,95.61,95.51,95.58,11500.0,80.457,80.4991,80.4149,80.4739,11500.0
2011-01-18 14:10:00,95.59,95.62,95.58,95.6,11800.0,80.4823,80.5076,80.4739,80.4907,11800.0
2011-01-18 14:15:00,95.58,95.69,95.56,95.65,12500.0,80.4739,80.5665,80.457,80.5328,12500.0
2011-01-18 14:20:00,95.65,95.66,95.57,95.57,4200.0,80.5328,80.5412,80.4655,80.4655,4200.0
2011-01-18 14:25:00,95.57,95.61,95.56,95.6,4400.0,80.4655,80.4991,80.457,80.4907,4400.0
2011-01-18 14:30:00,95.61,95.62,95.45,95.51,7900.0,80.4991,80.5076,80.3644,80.4149,7900.0
2011-01-18 14:35:00,95.51,95.61,95.51,95.61,4000.0,80.4149,80.4991,80.4149,80.4991,4000.0
2011-01-18 14:40:00,95.61,95.65,95.47,95.58,19800.0,80.4991,80.5328,80.3813,80.4739,19800.0
2011-01-18 14:45:00,95.57,95.59,95.48,95.59,8100.0,80.4655,80.4823,80.3897,80.4823,8100.0
2011-01-18 14:50:00,95.55,95.57,95.48,95.56,6700.0,80.4486,80.4655,80.3897,80.457,6700.0
2011-01-18 14:55:00,95.54,95.58,95.54,95.57,9800.0,80.4402,80.4739,80.4402,80.4655,9800.0
2011-01-18 15:00:00,95.57,95.58,95.47,95.48,9900.0,80.4655,80.4739,80.3813,80.3897,9900.0
2011-01-18 15:05:00,95.49,95.54,95.45,95.45,9600.0,80.3981,80.4402,80.3644,80.3644,9600.0
2011-01-18 15:10:00,95.43,95.5,95.38,95.48,9200.0,80.3476,80.4065,80.3055,80.3897,9200.0
2011-01-18 15:15:00,95.46,95.5,95.38,95.47,13200.0,80.3728,80.4065,80.3055,80.3813,13200.0
2011-01-18 15:20:00,95.45,95.58,95.43,95.58,11300.0,80.3644,80.4739,80.3476,80.4739,11300.0
2011-01-18 15:25:00,95.58,95.6,95.49,95.55,14800.0,80.4739,80.4907,80.3981,80.4486,14800.0
2011-01-18 15:30:00,95.53,95.56,95.5,95.51,38400.0,80.4318,80.457,80.4065,80.4149,38400.0
2011-01-18 15:35:00,95.51,95.58,95.51,95.53,16500.0,80.4149,80.4739,80.4149,80.4318,16500.0
2011-01-18 15:40:00,95.54,95.65,95.54,95.57,22700.0,80.4402,80.5328,80.4402,80.4655,22700.0
2011-01-18 15:45:00,95.57,95.66,95.56,95.66,39000.0,80.4655,80.5412,80.457,80.5412,39000.0
2011-01-18 15:50:00,95.63,95.71,95.58,95.71,38500.0,80.516,80.5833,80.4739,80.5833,38500.0
2011-01-18 15:55:00,95.72,95.82,95.69,95.79,111700.0,80.5917,80.6759,80.5665,80.6507,111700.0
2011-01-19 09:30:00,95.63,95.72,95.2,95.2,44000.0,80.516,80.5917,80.1539,80.1539,44000.0
2011-01-19 09:35:00,95.26,95.27,94.79,94.81,40100.0,80.2044,80.2129,79.8087,79.8256,40100.0
2011-01-19 09:40:00,94.82,94.92,94.57,94.75,68300.0,79.834,79.9182,79.6235,79.7751,68300.0
2011-01-19 09:45:00,94.75,94.91,94.75,94.84,23300.0,79.7751,79.9098,79.7751,79.8508,23300.0
2011-01-19 09:50:00,94.82,94.87,94.33,94.46,49100.0,79.834,79.8761,79.4214,79.5309,49100.0
2011-01-19 09:55:00,94.45,94.72,94.41,94.72,32100.0,79.5225,79.7498,79.4888,79.7498,32100.0
2011-01-19 10:00:00,94.65,94.77,94.63,94.66,22600.0,79.6909,79.7919,79.674,79.6993,22600.0
2011-01-19 10:05:00,94.66,94.77,94.62,94.75,19900.0,79.6993,79.7919,79.6656,79.7751,19900.0
2011-01-19 10:10:00,94.75,94.75,94.62,94.7,15000.0,79.7751,79.7751,79.6656,79.733,15000.0
2011-01-19 10:15:00,94.7,94.72,94.55,94.67,39400.0,79.733,79.7498,79.6067,79.7077,39400.0
2011-01-19 10:20:00,94.68,94.71,94.33,94.36,33900.0,79.7161,79.7414,79.4214,79.4467,33900.0
2011-01-19 10:25:00,94.34,94.34,94.0,94.07,62300.0,79.4299,79.4299,79.1436,79.2025,62300.0
2011-01-19 10:30:00,94.08,94.39,93.96,94.35,70400.0,79.2109,79.472,79.1099,79.4383,70400.0
2011-01-19 10:35:00,94.35,94.47,94.17,94.29,22400.0,79.4383,79.5393,79.2867,79.3878,22400.0
2011-01-19 10:40:00,94.25,94.4,94.2,94.26,19600.0,79.3541,79.4804,79.312,79.3625,19600.0
2011-01-19 10:45:00,94.26,94.53,94.26,94.38,16200.0,79.3625,79.5898,79.3625,79.4635,16200.0
2011-01-19 10:50:00,94.36,94.45,94.34,94.4,5300.0,79.4467,79.5225,79.4299,79.4804,5300.0
2011-01-19 10:55:00,94.4,94.57,94.37,94.39,19100.0,79.4804,79.6235,79.4551,79.472,19100.0
2011-01-19 11:00:00,94.37,94.4,94.35,94.39,6400.0,79.4551,79.4804,79.4383,79.472,6400.0
2011-01-19 11:05:00,94.36,94.39,94.24,94.35,7800.0,79.4467,79.472,79.3457,79.4383,7800.0
2011-01-19 11:10:00,94.35,94.37,94.14,94.15,11900.0,79.4383,79.4551,79.2615,79.2699,11900.0
2011-01-19 11:15:00,94.17,94.21,94.13,94.17,22200.0,79.2867,79.3204,79.253,79.2867,22200.0
2011-01-19 11:20:00,94.16,94.27,94.11,94.27,9700.0,79.2783,79.3709,79.2362,79.3709,9700.0
2011-01-19 11:25:00,94.24,94.41,94.24,94.4,28600.0,79.3457,79.4888,79.3457,79.4804,28600.0
2011-01-19 11:30:00,94.42,94.42,94.27,94.33,12500.0,79.4972,79.4972,79.3709,79.4214,12500.0
2011-01-19 11:35:00,94.34,94.47,94.32,94.44,8100.0,79.4299,79.5393,79.413,79.514,8100.0
2011-01-19 11:40:00,94.44,94.46,94.35,94.37,10000.0,79.514,79.5309,79.4383,79.4551,10000.0
2011-01-19 11:45:00,94.35,94.46,94.33,94.43,5100.0,79.4383,79.5309,79.4214,79.5056,5100.0
2011-01-19 11:50:00,94.43,94.44,94.37,94.4,4000.0,79.5056,79.514,79.4551,79.4804,4000.0
2011-01-19 11:55:00,94.44,94.44,94.31,94.44,5900.0,79.514,79.514,79.4046,79.514,5900.0
2011-01-19 12:00:00,94.43,94.43,94.34,94.35,8800.0,79.5056,79.5056,79.4299,79.4383,8800.0
2011-01-19 12:05:00,94.33,94.35,94.26,94.27,15600.0,79.4214,79.4383,79.3625,79.3709,15600.0
2011-01-19 12:10:00,94.23,94.34,94.23,94.31,16800.0,79.3372,79.4299,79.3372,79.4046,16800.0
2011-01-19 12:15:00,94.3,94.36,94.22,94.26,22900.0,79.3962,79.4467,79.3288,79.3625,22900.0
2011-01-19 12:20:00,94.27,94.28,94.19,94.22,14700.0,79.3709,79.3793,79.3036,79.3288,14700.0
2011-01-19 12:25:00,94.22,94.29,94.16,94.16,26900.0,79.3288,79.3878,79.2783,79.2783,26900.0
2011-01-19 12:30:00,94.16,94.19,93.98,94.02,24200.0,79.2783,79.3036,79.1267,79.1604,24200.0
2011-01-19 12:35:00,94.04,94.08,93.99,94.03,12800.0,79.1773,79.2109,79.1352,79.1688,12800.0
2011-01-19 12:40:00,94.05,94.1,94.01,94.1,15700.0,79.1857,79.2278,79.152,79.2278,15700.0
2011-01-19 12:45:00,94.09,94.1,93.98,93.98,22700.0,79.2194,79.2278,79.1267,79.1267,22700.0
2011-01-19 12:50:00,94.01,94.09,93.97,94.08,23900.0,79.152,79.2194,79.1183,79.2109,23900.0
2011-01-19 12:55:00,94.05,94.07,93.93,93.96,16800.0,79.1857,79.2025,79.0847,79.1099,16800.0
2011-01-19 13:00:00,93.96,94.06,93.85,94.03,31900.0,79.1099,79.1941,79.0173,79.1688,31900.0
2011-01-19 13:05:00,94.02,94.13,94.02,94.1,5300.0,79.1604,79.253,79.1604,79.2278,5300.0
2011-01-19 13:10:00,94.13,94.31,94.13,94.31,16900.0,79.253,79.4046,79.253,79.4046,16900.0
2011-01-19 13:15:00,94.3,94.3,94.18,94.22,11000.0,79.3962,79.3962,79.2951,79.3288,11000.0
2011-01-19 13:20:00,94.24,94.31,94.19,94.31,8800.0,79.3457,79.4046,79.3036,79.4046,8800.0
2011-01-19 13:25:00,94.3,94.38,94.27,94.33,10500.0,79.3962,79.4635,79.3709,79.4214,10500.0
2011-01-19 13:30:00,94.33,94.4,94.3,94.4,6600.0,79.4214,79.4804,79.3962,79.4804,6600.0
2011-01-19 13:35:00,94.4,94.4,94.29,94.3,5700.0,79.4804,79.4804,79.3878,79.3962,5700.0
2011-01-19 13:40:00,94.3,94.36,94.29,94.33,3800.0,79.3962,79.4467,79.3878,79.4214,3800.0
2011-01-19 13:45:00,94.3,94.35,94.28,94.33,9000.0,79.3962,79.4383,79.3793,79.4214,9000.0
2011-01-19 13:50:00,94.31,94.35,94.22,94.24,6600.0,79.4046,79.4383,79.3288,79.3457,6600.0
2011-01-19 13:55:00,94.27,94.3,94.17,94.27,11500.0,79.3709,79.3962,79.2867,79.3709,11500.0
2011-01-19 14:00:00,94.31,94.33,94.1,94.24,21700.0,79.4046,79.4214,79.2278,79.3457,21700.0
2011-01-19 14:05:00,94.24,94.31,94.12,94.12,28500.0,79.3457,79.4046,79.2446,79.2446,28500.0
2011-01-19 14:10:00,94.15,94.2,94.01,94.02,13200.0,79.2699,79.312,79.152,79.1604,13200.0
2011-01-19 14:15:00,94.0,94.13,93.96,93.99,11900.0,79.1436,79.253,79.1099,79.1352,11900.0
2011-01-19 14:20:00,93.97,93.98,93.85,93.91,11200.0,79.1183,79.1267,79.0173,79.0678,11200.0
2011-01-19 14:25:00,93.91,93.96,93.84,93.92,26900.0,79.0678,79.1099,79.0089,79.0762,26900.0
2011-01-19 14:30:00,93.92,93.97,93.89,93.89,23400.0,79.0762,79.1183,79.051,79.051,23400.0
2011-01-19 14:35:00,93.89,93.95,93.84,93.85,16100.0,79.051,79.1015,79.0089,79.0173,16100.0
2011-01-19 14:40:00,93.84,93.87,93.79,93.84,23400.0,79.0089,79.0341,78.9668,79.0089,23400.0
2011-01-19 14:45:00,93.85,93.92,93.81,93.82,10800.0,79.0173,79.0762,78.9836,78.992,10800.0
2011-01-19 14:50:00,93.82,93.91,93.62,93.73,28600.0,78.992,79.0678,78.8236,78.9163,28600.0
2011-01-19 14:55:00,93.72,93.89,93.7,93.85,19600.0,78.9078,79.051,78.891,79.0173,19600.0
2011-01-19 15:00:00,93.83,93.87,93.74,93.8,18500.0,79.0005,79.0341,78.9247,78.9752,18500.0
2011-01-19 15:05:00,93.8,93.88,93.71,93.72,17400.0,78.9752,79.0426,78.8994,78.9078,17400.0
2011-01-19 15:10:00,93.7,93.78,93.65,93.68,19700.0,78.891,78.9584,78.8489,78.8742,19700.0
2011-01-19 15:15:00,93.69,93.88,93.66,93.84,16100.0,78.8826,79.0426,78.8573,79.0089,16100.0
2011-01-19 15:20:00,93.85,93.97,93.83,93.88,23200.0,79.0173,79.1183,79.0005,79.0426,23200.0
2011-01-19 15:25:00,93.88,93.97,93.88,93.94,18400.0,79.0426,79.1183,79.0426,79.0931,18400.0
2011-01-19 15:30:00,93.94,93.96,93.74,93.75,50600.0,79.0931,79.1099,78.9247,78.9331,50600.0
2011-01-19 15:35:00,93.74,93.79,93.57,93.74,38300.0,78.9247,78.9668,78.7815,78.9247,38300.0
2011-01-19 15:40:00,93.74,93.92,93.7,93.88,38000.0,78.9247,79.0762,78.891,79.0426,38000.0
2011-01-19 15:45:00,93.89,94.06,93.89,94.02,70100.0,79.051,79.1941,79.051,79.1604,70100.0
2011-01-19 15:50:00,94.01,94.25,94.01,94.25,104600.0,79.152,79.3541,79.152,79.3541,104600.0
2011-01-19 15:55:00,94.25,94.38,94.25,94.33,204300.0,79.3541,79.4635,79.3541,79.4214,204300.0
2011-01-20 09:30:00,93.54,93.71,93.35,93.4,105900.0,78.7563,78.8994,78.5963,78.6384,105900.0
2011-01-20 09:35:00,93.38,93.4,92.79,92.81,71300.0,78.6216,78.6384,78.1248,78.1417,71300.0
2011-01-20 09:40:00,92.84,93.61,92.83,93.55,47900.0,78.1669,78.8152,78.1585,78.7647,47900.0
2011-01-20 09:45:00,93.53,93.74,93.52,93.54,62600.0,78.7479,78.9247,78.7395,78.7563,62600.0
2011-01-20 09:50:00,93.55,93.75,93.54,93.74,43100.0,78.7647,78.9331,78.7563,78.9247,43100.0
2011-01-20 09:55:00,93.74,93.78,93.51,93.77,36500.0,78.9247,78.9584,78.731,78.9499,36500.0
2011-01-20 10:00:00,93.72,93.99,93.71,93.9,28700.0,78.9078,79.1352,78.8994,79.0594,28700.0
2011-01-20 10:05:00,93.89,93.9,93.55,93.55,20000.0,79.051,79.0594,78.7647,78.7647,20000.0
2011-01-20 10:10:00,93.54,93.61,93.44,93.61,32900.0,78.7563,78.8152,78.6721,78.8152,32900.0
2011-01-20 10:15:00,93.6,93.62,93.36,93.4,29500.0,78.8068,78.8236,78.6047,78.6384,29500.0
2011-01-20 10:20:00,93.4,93.49,93.4,93.42,16100.0,78.6384,78.7142,78.6384,78.6553,16100.0
2011-01-20 10:25:00,93.42,93.56,93.31,93.51,19300.0,78.6553,78.7731,78.5626,78.731,19300.0
2011-01-20 10:30:00,93.52,93.54,93.31,93.41,23800.0,78.7395,78.7563,78.5626,78.6468,23800.0
2011-01-20 10:35:00,93.39,93.4,93.29,93.39,33400.0,78.63,78.6384,78.5458,78.63,33400.0
2011-01-20 10:40:00,93.4,93.59,93.32,93.54,19200.0,78.6384,78.7984,78.5711,78.7563,19200.0
2011-01-20 10:45:00,93.51,93.51,93.38,93.45,21300.0,78.731,78.731,78.6216,78.6805,21300.0
2011-01-20 10:50:00,93.49,93.51,93.25,93.26,37200.0,78.7142,78.731,78.5121,78.5205,37200.0
2011-01-20 10:55:00,93.29,93.33,93.25,93.29,11200.0,78.5458,78.5795,78.5121,78.5458,11200.0
2011-01-20 11:00:00,93.28,93.32,93.25,93.27,25200.0,78.5374,78.5711,78.5121,78.529,25200.0
2011-01-20 11:05:00,93.27,93.28,93.1,93.11,15400.0,78.529,78.5374,78.3858,78.3943,15400.0
2011-01-20 11:10:00,93.1,93.12,93.02,93.09,15300.0,78.3858,78.4027,78.3185,78.3774,15300.0
2011-01-20 11:15:00,93.09,93.17,93.07,93.16,20500.0,78.3774,78.4448,78.3606,78.4363,20500.0
2011-01-20 11:20:00,93.16,93.36,93.16,93.36,35300.0,78.4363,78.6047,78.4363,78.6047,35300.0
2011-01-20 11:25:00,93.38,93.41,93.2,93.28,23200.0,78.6216,78.6468,78.47,78.5374,23200.0
2011-01-20 11:30:00,93.29,93.29,93.16,93.19,15600.0,78.5458,78.5458,78.4363,78.4616,15600.0
2011-01-20 11:35:00,93.2,93.53,93.19,93.5,14300.0,78.47,78.7479,78.4616,78.7226,14300.0
2011-01-20 11:40:00,93.49,93.49,93.41,93.44,8600.0,78.7142,78.7142,78.6468,78.6721,8600.0
2011-01-20 11:45:00,93.41,93.41,93.33,93.41,11500.0,78.6468,78.6468,78.5795,78.6468,11500.0
2011-01-20 11:50:00,93.41,93.57,93.38,93.57,15500.0,78.6468,78.7815,78.6216,78.7815,15500.0
2011-01-20 11:55:00,93.59,93.82,93.57,93.79,21100.0,78.7984,78.992,78.7815,78.9668,21100.0
2011-01-20 12:00:00,93.78,93.81,93.69,93.7,21400.0,78.9584,78.9836,78.8826,78.891,21400.0
2011-01-20 12:05:00,93.71,93.73,93.6,93.6,9300.0,78.8994,78.9163,78.8068,78.8068,9300.0
2011-01-20 12:10:00,93.59,93.61,93.42,93.43,11100.0,78.7984,78.8152,78.6553,78.6637,11100.0
2011-01-20 12:15:00,93.43,93.46,93.35,93.36,8600.0,78.6637,78.6889,78.5963,78.6047,8600.0
2011-01-20 12:20:00,93.35,93.5,93.34,93.46,14700.0,78.5963,78.7226,78.5879,78.6889,14700.0
2011-01-20 12:25:00,93.5,93.53,93.36,93.36,10500.0,78.7226,78.7479,78.6047,78.6047,10500.0
2011-01-20 12:30:00,93.36,93.44,93.34,93.41,9300.0,78.6047,78.6721,78.5879,78.6468,9300.0
2011-01-20 12:35:00,93.41,93.46,93.4,93.46,9700.0,78.6468,78.6889,78.6384,78.6889,9700.0
2011-01-20 12:40:00,93.47,93.51,93.45,93.51,10400.0,78.6974,78.731,78.6805,78.731,10400.0
2011-01-20 12:45:00,93.51,93.54,93.45,93.54,6600.0,78.731,78.7563,78.6805,78.7563,6600.0
2011-01-20 12:50:00,93.56,93.81,93.54,93.81,17600.0,78.7731,78.9836,78.7563,78.9836,17600.0
2011-01-20 12:55:00,93.81,93.81,93.59,93.66,10300.0,78.9836,78.9836,78.7984,78.8573,10300.0
2011-01-20 13:00:00,93.66,93.85,93.66,93.84,41000.0,78.8573,79.0173,78.8573,79.0089,41000.0
2011-01-20 13:05:00,93.85,94.02,93.84,94.0,18300.0,79.0173,79.1604,79.0089,79.1436,18300.0
2011-01-20 13:10:00,93.96,93.98,93.85,93.85,10400.0,79.1099,79.1267,79.0173,79.0173,10400.0
2011-01-20 13:15:00,93.82,93.83,93.77,93.82,10700.0,78.992,79.0005,78.9499,78.992,10700.0
2011-01-20 13:20:00,93.81,93.83,93.66,93.69,15300.0,78.9836,79.0005,78.8573,78.8826,15300.0
2011-01-20 13:25:00,93.68,93.68,93.48,93.52,11700.0,78.8742,78.8742,78.7058,78.7395,11700.0
2011-01-20 13:30:00,93.52,93.58,93.51,93.54,28200.0,78.7395,78.79,78.731,78.7563,28200.0
2011-01-20 13:35:00,93.54,93.59,93.53,93.59,13800.0,78.7563,78.7984,78.7479,78.7984,13800.0
2011-01-20 13:40:00,93.59,93.61,93.53,93.55,9200.0,78.7984,78.8152,78.7479,78.7647,9200.0
2011-01-20 13:45:00,93.55,93.61,93.52,93.61,14200.0,78.7647,78.8152,78.7395,78.8152,14200.0
2011-01-20 13:50:00,93.61,93.66,93.57,93.65,14100.0,78.8152,78.8573,78.7815,78.8489,14100.0
2011-01-20 13:55:00,93.66,93.82,93.64,93.82,12900.0,78.8573,78.992,78.8405,78.992,12900.0
2011-01-20 14:00:00,93.82,93.84,93.72,93.8,28000.0,78.992,79.0089,78.9078,78.9752,28000.0
2011-01-20 14:05:00,93.79,93.84,93.79,93.84,7500.0,78.9668,79.0089,78.9668,79.0089,7500.0
2011-01-20 14:10:00,93.81,93.97,93.8,93.92,12100.0,78.9836,79.1183,78.9752,79.0762,12100.0
2011-01-20 14:15:00,93.92,93.95,93.77,93.79,10700.0,79.0762,79.1015,78.9499,78.9668,10700.0
2011-01-20 14:20:00,93.8,93.8,93.69,93.76,14000.0,78.9752,78.9752,78.8826,78.9415,14000.0
2011-01-20 14:25:00,93.73,93.79,93.66,93.79,13500.0,78.9163,78.9668,78.8573,78.9668,13500.0
2011-01-20 14:30:00,93.79,93.91,93.77,93.86,26400.0,78.9668,79.0678,78.9499,79.0257,26400.0
2011-01-20 14:35:00,93.87,93.89,93.77,93.85,30900.0,79.0341,79.051,78.9499,79.0173,30900.0
2011-01-20 14:40:00,93.86,93.96,93.84,93.94,21300.0,79.0257,79.1099,79.0089,79.0931,21300.0
2011-01-20 14:45:00,93.94,93.98,93.81,93.81,19100.0,79.0931,79.1267,78.9836,78.9836,19100.0
2011-01-20 14:50:00,93.8,93.81,93.76,93.79,18200.0,78.9752,78.9836,78.9415,78.9668,18200.0
2011-01-20 14:55:00,93.79,93.8,93.66,93.7,7400.0,78.9668,78.9752,78.8573,78.891,7400.0
2011-01-20 15:00:00,93.68,93.68,93.57,93.62,18800.0,78.8742,78.8742,78.7815,78.8236,18800.0
2011-01-20 15:05:00,93.62,93.68,93.6,93.6,26500.0,78.8236,78.8742,78.8068,78.8068,26500.0
2011-01-20 15:10:00,93.6,93.7,93.58,93.68,18800.0,78.8068,78.891,78.79,78.8742,18800.0
2011-01-20 15:15:00,93.65,93.66,93.49,93.53,29200.0,78.8489,78.8573,78.7142,78.7479,29200.0
2011-01-20 15:20:00,93.53,93.53,93.45,93.5,17600.0,78.7479,78.7479,78.6805,78.7226,17600.0
2011-01-20 15:25:00,93.5,93.52,93.28,93.35,32400.0,78.7226,78.7395,78.5374,78.5963,32400.0
2011-01-20 15:30:00,93.34,93.44,93.29,93.34,31500.0,78.5879,78.6721,78.5458,78.5879,31500.0
2011-01-20 15:35:00,93.34,93.4,93.28,93.38,38100.0,78.5879,78.6384,78.5374,78.6216,38100.0
2011-01-20 15:40:00,93.37,93.54,93.33,93.47,65800.0,78.6132,78.7563,78.5795,78.6974,65800.0
2011-01-20 15:45:00,93.44,93.51,93.35,93.45,115500.0,78.6721,78.731,78.5963,78.6805,115500.0
2011-01-20 15:50:00,93.46,93.57,93.4,93.56,99700.0,78.6889,78.7815,78.6384,78.7731,99700.0
2011-01-20 15:55:00,93.56,93.6,93.46,93.52,134400.0,78.7731,78.8068,78.6889,78.7395,134400.0
2011-01-21 09:30:00,94.42,94.64,93.88,93.91,198200.0,79.4972,79.6824,79.0426,79.0678,198200.0
2011-01-21 09:35:00,93.94,94.17,93.6,93.66,34400.0,79.0931,79.2867,78.8068,78.8573,34400.0
2011-01-21 09:40:00,93.67,93.77,93.63,93.68,11900.0,78.8657,78.9499,78.8321,78.8742,11900.0
2011-01-21 09:45:00,93.72,93.76,93.53,93.73,15000.0,78.9078,78.9415,78.7479,78.9163,15000.0
2011-01-21 09:50:00,93.71,93.92,93.71,93.9,11300.0,78.8994,79.0762,78.8994,79.0594,11300.0
2011-01-21 09:55:00,93.9,94.06,93.87,93.92,23400.0,79.0594,79.1941,79.0341,79.0762,23400.0
2011-01-21 10:00:00,93.92,94.05,93.88,94.05,15100.0,79.0762,79.1857,79.0426,79.1857,15100.0
2011-01-21 10:05:00,94.03,94.03,93.87,93.87,11700.0,79.1688,79.1688,79.0341,79.0341,11700.0
2011-01-21 10:10:00,93.87,93.9,93.86,93.86,11500.0,79.0341,79.0594,79.0257,79.0257,11500.0
2011-01-21 10:15:00,93.89,93.93,93.88,93.89,6900.0,79.051,79.0847,79.0426,79.051,6900.0
2011-01-21 10:20:00,93.92,93.96,93.69,93.72,10900.0,79.0762,79.1099,78.8826,78.9078,10900.0
2011-01-21 10:25:00,93.74,93.75,93.68,93.68,9700.0,78.9247,78.9331,78.8742,78.8742,9700.0
2011-01-21 10:30:00,93.66,93.71,93.58,93.58,9700.0,78.8573,78.8994,78.79,78.79,9700.0
2011-01-21 10:35:00,93.56,93.69,93.56,93.64,10400.0,78.7731,78.8826,78.7731,78.8405,10400.0
2011-01-21 10:40:00,93.63,93.83,93.6,93.8,6700.0,78.8321,79.0005,78.8068,78.9752,6700.0
2011-01-21 10:45:00,93.82,93.99,93.7,93.7,16000.0,78.992,79.1352,78.891,78.891,16000.0
2011-01-21 10:50:00,93.67,93.8,93.6,93.63,13600.0,78.8657,78.9752,78.8068,78.8321,13600.0
2011-01-21 10:55:00,93.61,93.7,93.6,93.65,6900.0,78.8152,78.891,78.8068,78.8489,6900.0
2011-01-21 11:00:00,93.64,93.87,93.59,93.74,15700.0,78.8405,79.0341,78.7984,78.9247,15700.0
2011-01-21 11:05:00,93.76,93.76,93.52,93.54,14900.0,78.9415,78.9415,78.7395,78.7563,14900.0
2011-01-21 11:10:00,93.52,93.54,93.3,93.4,15200.0,78.7395,78.7563,78.5542,78.6384,15200.0
2011-01-21 11:15:00,93.36,93.41,93.3,93.31,6600.0,78.6047,78.6468,78.5542,78.5626,6600.0
2011-01-21 11:20:00,93.3,93.44,93.3,93.44,6600.0,78.5542,78.6721,78.5542,78.6721,6600.0
2011-01-21 11:25:00,93.42,93.42,93.31,93.34,7400.0,78.6553,78.6553,78.5626,78.5879,7400.0
2011-01-21 11:30:00,93.32,93.36,93.29,93.32,8400.0,78.5711,78.6047,78.5458,78.5711,8400.0
2011-01-21 11:35:00,93.32,93.32,93.17,93.21,17800.0,78.5711,78.5711,78.4448,78.4784,17800.0
2011-01-21 11:40:00,93.21,93.21,93.02,93.13,21300.0,78.4784,78.4784,78.3185,78.4111,21300.0
2011-01-21 11:45:00,93.15,93.25,93.14,93.17,9600.0,78.4279,78.5121,78.4195,78.4448,9600.0
2011-01-21 11:50:00,93.22,93.28,93.1,93.11,8400.0,78.4869,78.5374,78.3858,78.3943,8400.0
2011-01-21 11:55:00,93.15,93.2,93.14,93.17,6200.0,78.4279,78.47,78.4195,78.4448,6200.0
2011-01-21 12:00:00,93.14,93.15,93.04,93.04,10900.0,78.4195,78.4279,78.3353,78.3353,10900.0
2011-01-21 12:05:00,93.04,93.15,92.98,93.14,9300.0,78.3353,78.4279,78.2848,78.4195,9300.0
2011-01-21 12:10:00,93.11,93.15,93.05,93.15,9800.0,78.3943,78.4279,78.3437,78.4279,9800.0
2011-01-21 12:15:00,93.14,93.25,93.1,93.23,18400.0,78.4195,78.5121,78.3858,78.4953,18400.0
2011-01-21 12:20:00,93.23,93.33,93.08,93.08,18500.0,78.4953,78.5795,78.369,78.369,18500.0
2011-01-21 12:25:00,93.1,93.13,93.01,93.03,14400.0,78.3858,78.4111,78.3101,78.3269,14400.0
2011-01-21 12:30:00,93.05,93.14,93.05,93.09,47500.0,78.3437,78.4195,78.3437,78.3774,47500.0
2011-01-21 12:35:00,93.08,93.13,93.02,93.02,22600.0,78.369,78.4111,78.3185,78.3185,22600.0
2011-01-21 12:40:00,93.05,93.05,92.95,92.97,24400.0,78.3437,78.3437,78.2595,78.2764,24400.0
2011-01-21 12:45:00,92.96,93.04,92.87,92.91,37800.0,78.268,78.3353,78.1922,78.2259,37800.0
2011-01-21 12:50:00,92.92,93.05,92.89,93.05,16700.0,78.2343,78.3437,78.209,78.3437,16700.0
2011-01-21 12:55:00,93.05,93.08,92.96,93.07,15700.0,78.3437,78.369,78.268,78.3606,15700.0
2011-01-21 13:00:00,93.05,93.1,92.95,92.95,8200.0,78.3437,78.3858,78.2595,78.2595,8200.0
2011-01-21 13:05:00,92.96,93.11,92.95,93.02,12700.0,78.268,78.3943,78.2595,78.3185,12700.0
2011-01-21 13:10:00,93.0,93.16,93.0,93.16,6300.0,78.3016,78.4363,78.3016,78.4363,6300.0
2011-01-21 13:15:00,93.16,93.26,93.12,93.26,8600.0,78.4363,78.5205,78.4027,78.5205,8600.0
2011-01-21 13:20:00,93.26,93.28,93.15,93.15,12200.0,78.5205,78.5374,78.4279,78.4279,12200.0
2011-01-21 13:25:00,93.15,93.15,93.09,93.12,5600.0,78.4279,78.4279,78.3774,78.4027,5600.0
2011-01-21 13:30:00,93.12,93.23,93.11,93.21,18300.0,78.4027,78.4953,78.3943,78.4784,18300.0
2011-01-21 13:35:00,93.21,93.21,93.14,93.19,14300.0,78.4784,78.4784,78.4195,78.4616,14300.0
2011-01-21 13:40:00,93.21,93.22,93.08,93.08,8700.0,78.4784,78.4869,78.369,78.369,8700.0
2011-01-21 13:45:00,93.1,93.12,93.08,93.1,2700.0,78.3858,78.4027,78.369,78.3858,2700.0
2011-01-21 13:50:00,93.1,93.13,93.0,93.1,18500.0,78.3858,78.4111,78.3016,78.3858,18500.0
2011-01-21 13:55:00,93.1,93.21,93.1,93.2,8600.0,78.3858,78.4784,78.3858,78.47,8600.0
2011-01-21 14:00:00,93.21,93.22,93.09,93.11,20100.0,78.4784,78.4869,78.3774,78.3943,20100.0
2011-01-21 14:05:00,93.11,93.19,93.03,93.19,13900.0,78.3943,78.4616,78.3269,78.4616,13900.0
2011-01-21 14:10:00,93.19,93.21,93.09,93.16,13600.0,78.4616,78.4784,78.3774,78.4363,13600.0
2011-01-21 14:15:00,93.15,93.17,93.07,93.08,13300.0,78.4279,78.4448,78.3606,78.369,13300.0
2011-01-21 14:20:00,93.1,93.19,93.1,93.19,12000.0,78.3858,78.4616,78.3858,78.4616,12000.0
2011-01-21 14:25:00,93.19,93.2,93.09,93.2,11500.0,78.4616,78.47,78.3774,78.47,11500.0
2011-01-21 14:30:00,93.19,93.33,93.12,93.33,15800.0,78.4616,78.5795,78.4027,78.5795,15800.0
2011-01-21 14:35:00,93.33,93.46,93.29,93.45,27600.0,78.5795,78.6889,78.5458,78.6805,27600.0
2011-01-21 14:40:00,93.45,93.5,93.43,93.47,31100.0,78.6805,78.7226,78.6637,78.6974,31100.0
2011-01-21 14:45:00,93.46,93.51,93.4,93.44,64000.0,78.6889,78.731,78.6384,78.6721,64000.0
2011-01-21 14:50:00,93.43,93.45,93.32,93.35,26600.0,78.6637,78.6805,78.5711,78.5963,26600.0
2011-01-21 14:55:00,93.35,93.42,93.33,93.39,24000.0,78.5963,78.6553,78.5795,78.63,24000.0
2011-01-21 15:00:00,93.39,93.5,93.39,93.46,23100.0,78.63,78.7226,78.63,78.6889,23100.0
2011-01-21 15:05:00,93.48,93.5,93.4,93.44,17800.0,78.7058,78.7226,78.6384,78.6721,17800.0
2011-01-21 15:10:00,93.43,93.45,93.4,93.44,11900.0,78.6637,78.6805,78.6384,78.6721,11900.0
2011-01-21 15:15:00,93.44,93.47,93.4,93.4,12300.0,78.6721,78.6974,78.6384,78.6384,12300.0
2011-01-21 15:20:00,93.4,93.4,93.31,93.37,11000.0,78.6384,78.6384,78.5626,78.6132,11000.0
2011-01-21 15:25:00,93.4,93.48,93.29,93.3,17300.0,78.6384,78.7058,78.5458,78.5542,17300.0
2011-01-21 15:30:00,93.3,93.35,93.22,93.29,37600.0,78.5542,78.5963,78.4869,78.5458,37600.0
2011-01-21 15:35:00,93.3,93.3,93.13,93.23,40900.0,78.5542,78.5542,78.4111,78.4953,40900.0
2011-01-21 15:40:00,93.24,93.25,93.12,93.15,69200.0,78.5037,78.5121,78.4027,78.4279,69200.0
2011-01-21 15:45:00,93.17,93.26,93.15,93.2,75400.0,78.4448,78.5205,78.4279,78.47,75400.0
2011-01-21 15:50:00,93.21,93.26,93.18,93.21,89400.0,78.4784,78.5205,78.4532,78.4784,89400.0
2011-01-21 15:55:00,93.21,93.35,93.18,93.33,139800.0,78.4784,78.5963,78.4532,78.5795,139800.0
2011-01-24 09:30:00,92.98,93.24,92.98,93.2,61700.0,78.2848,78.5037,78.2848,78.47,61700.0
2011-01-24 09:35:00,93.24,93.96,93.24,93.85,58400.0,78.5037,79.1099,78.5037,79.0173,58400.0
2011-01-24 09:40:00,93.84,93.84,93.41,93.41,9000.0,79.0089,79.0089,78.6468,78.6468,9000.0
2011-01-24 09:45:00,93.49,93.55,93.4,93.4,14400.0,78.7142,78.7647,78.6384,78.6384,14400.0
2011-01-24 09:50:00,93.4,93.4,93.29,93.35,8400.0,78.6384,78.6384,78.5458,78.5963,8400.0
2011-01-24 09:55:00,93.33,93.33,93.03,93.06,13000.0,78.5795,78.5795,78.3269,78.3522,13000.0
2011-01-24 10:00:00,93.06,93.2,93.0,93.04,16600.0,78.3522,78.47,78.3016,78.3353,16600.0
2011-01-24 10:05:00,93.04,93.09,93.02,93.05,22000.0,78.3353,78.3774,78.3185,78.3437,22000.0
2011-01-24 10:10:00,93.02,93.19,93.02,93.15,20000.0,78.3185,78.4616,78.3185,78.4279,20000.0
2011-01-24 10:15:00,93.16,93.17,92.97,93.06,66300.0,78.4363,78.4448,78.2764,78.3522,66300.0
2011-01-24 10:20:00,93.06,93.28,93.06,93.23,21900.0,78.3522,78.5374,78.3522,78.4953,21900.0
2011-01-24 10:25:00,93.25,93.38,93.17,93.35,25500.0,78.5121,78.6216,78.4448,78.5963,25500.0
2011-01-24 10:30:00,93.37,93.52,93.25,93.49,16400.0,78.6132,78.7395,78.5121,78.7142,16400.0
2011-01-24 10:35:00,93.5,93.6,93.38,93.45,19000.0,78.7226,78.8068,78.6216,78.6805,19000.0
2011-01-24 10:40:00,93.43,93.74,93.42,93.74,22400.0,78.6637,78.9247,78.6553,78.9247,22400.0
2011-01-24 10:45:00,93.74,93.8,93.65,93.77,23100.0,78.9247,78.9752,78.8489,78.9499,23100.0
2011-01-24 10:50:00,93.75,94.02,93.75,93.98,38100.0,78.9331,79.1604,78.9331,79.1267,38100.0
2011-01-24 10:55:00,94.02,94.03,93.85,93.94,25800.0,79.1604,79.1688,79.0173,79.0931,25800.0
2011-01-24 11:00:00,93.91,93.97,93.78,93.93,26500.0,79.0678,79.1183,78.9584,79.0847,26500.0
2011-01-24 11:05:00,93.95,93.98,93.85,93.95,40700.0,79.1015,79.1267,79.0173,79.1015,40700.0
2011-01-24 11:10:00,93.94,94.03,93.86,94.01,57600.0,79.0931,79.1688,79.0257,79.152,57600.0
2011-01-24 11:15:00,94.02,94.06,93.98,94.0,38200.0,79.1604,79.1941,79.1267,79.1436,38200.0
2011-01-24 11:20:00,94.02,94.04,93.92,94.02,17400.0,79.1604,79.1773,79.0762,79.1604,17400.0
2011-01-24 11:25:00,94.03,94.1,93.99,94.02,32200.0,79.1688,79.2278,79.1352,79.1604,32200.0
2011-01-24 11:30:00,94.0,94.03,93.86,93.91,22300.0,79.1436,79.1688,79.0257,79.0678,22300.0
2011-01-24 11:35:00,93.87,94.0,93.86,93.89,23700.0,79.0341,79.1436,79.0257,79.051,23700.0
2011-01-24 11:40:00,93.89,94.08,93.86,94.04,21400.0,79.051,79.2109,79.0257,79.1773,21400.0
2011-01-24 11:45:00,94.04,94.13,94.03,94.07,36900.0,79.1773,79.253,79.1688,79.2025,36900.0
2011-01-24 11:50:00,94.04,94.09,94.03,94.05,15400.0,79.1773,79.2194,79.1688,79.1857,15400.0
2011-01-24 11:55:00,94.07,94.07,93.97,94.03,10200.0,79.2025,79.2025,79.1183,79.1688,10200.0
2011-01-24 12:00:00,94.05,94.14,94.0,94.14,39100.0,79.1857,79.2615,79.1436,79.2615,39100.0
2011-01-24 12:05:00,94.14,94.23,94.03,94.05,25400.0,79.2615,79.3372,79.1688,79.1857,25400.0
2011-01-24 12:10:00,94.04,94.17,94.0,94.17,35500.0,79.1773,79.2867,79.1436,79.2867,35500.0
2011-01-24 12:15:00,94.19,94.19,94.09,94.15,29100.0,79.3036,79.3036,79.2194,79.2699,29100.0
2011-01-24 12:20:00,94.15,94.2,94.11,94.11,7000.0,79.2699,79.312,79.2362,79.2362,7000.0
2011-01-24 12:25:00,94.09,94.09,94.0,94.01,4300.0,79.2194,79.2194,79.1436,79.152,4300.0
2011-01-24 12:30:00,94.01,94.03,94.0,94.02,11900.0,79.152,79.1688,79.1436,79.1604,11900.0
2011-01-24 12:35:00,94.0,94.09,93.99,94.09,14900.0,79.1436,79.2194,79.1352,79.2194,14900.0
2011-01-24 12:40:00,94.12,94.2,94.11,94.19,5300.0,79.2446,79.312,79.2362,79.3036,5300.0
2011-01-24 12:45:00,94.2,94.24,94.1,94.13,5900.0,79.312,79.3457,79.2278,79.253,5900.0
2011-01-24 12:50:00,94.13,94.13,94.1,94.12,6000.0,79.253,79.253,79.2278,79.2446,6000.0
2011-01-24 12:55:00,94.1,94.1,93.9,93.98,74300.0,79.2278,79.2278,79.0594,79.1267,74300.0
2011-01-24 13:00:00,93.98,94.02,93.86,93.93,11100.0,79.1267,79.1604,79.0257,79.0847,11100.0
2011-01-24 13:05:00,93.94,94.19,93.94,94.16,13200.0,79.0931,79.3036,79.0931,79.2783,13200.0
2011-01-24 13:10:00,94.17,94.25,94.15,94.25,10700.0,79.2867,79.3541,79.2699,79.3541,10700.0
2011-01-24 13:15:00,94.24,94.28,94.22,94.27,12300.0,79.3457,79.3793,79.3288,79.3709,12300.0
2011-01-24 13:20:00,94.27,94.28,94.22,94.24,19900.0,79.3709,79.3793,79.3288,79.3457,19900.0
2011-01-24 13:25:00,94.22,94.28,94.2,94.24,25000.0,79.3288,79.3793,79.312,79.3457,25000.0
2011-01-24 13:30:00,94.24,94.27,94.2,94.21,20400.0,79.3457,79.3709,79.312,79.3204,20400.0
2011-01-24 13:35:00,94.22,94.25,94.15,94.17,15600.0,79.3288,79.3541,79.2699,79.2867,15600.0
2011-01-24 13:40:00,94.14,94.16,94.06,94.08,17300.0,79.2615,79.2783,79.1941,79.2109,17300.0
2011-01-24 13:45:00,94.1,94.11,94.0,94.11,16500.0,79.2278,79.2362,79.1436,79.2362,16500.0
2011-01-24 13:50:00,94.12,94.13,93.98,94.01,12800.0,79.2446,79.253,79.1267,79.152,12800.0
2011-01-24 13:55:00,94.0,94.05,93.94,94.0,13600.0,79.1436,79.1857,79.0931,79.1436,13600.0
2011-01-24 14:00:00,94.0,94.1,93.98,93.99,19900.0,79.1436,79.2278,79.1267,79.1352,19900.0
2011-01-24 14:05:00,93.97,94.07,93.97,94.07,30000.0,79.1183,79.2025,79.1183,79.2025,30000.0
2011-01-24 14:10:00,94.09,94.15,94.07,94.14,10800.0,79.2194,79.2699,79.2025,79.2615,10800.0
2011-01-24 14:15:00,94.14,94.19,94.11,94.14,17400.0,79.2615,79.3036,79.2362,79.2615,17400.0
2011-01-24 14:20:00,94.11,94.17,94.1,94.16,16900.0,79.2362,79.2867,79.2278,79.2783,16900.0
2011-01-24 14:25:00,94.16,94.19,94.03,94.05,11400.0,79.2783,79.3036,79.1688,79.1857,11400.0
2011-01-24 14:30:00,94.04,94.19,94.04,94.19,17700.0,79.1773,79.3036,79.1773,79.3036,17700.0
2011-01-24 14:35:00,94.19,94.2,94.12,94.17,9800.0,79.3036,79.312,79.2446,79.2867,9800.0
2011-01-24 14:40:00,94.18,94.19,94.15,94.18,10500.0,79.2951,79.3036,79.2699,79.2951,10500.0
2011-01-24 14:45:00,94.19,94.21,94.11,94.12,11000.0,79.3036,79.3204,79.2362,79.2446,11000.0
2011-01-24 14:50:00,94.09,94.1,94.01,94.09,25700.0,79.2194,79.2278,79.152,79.2194,25700.0
2011-01-24 14:55:00,94.1,94.1,93.99,94.08,24200.0,79.2278,79.2278,79.1352,79.2109,24200.0
2011-01-24 15:00:00,94.07,94.12,94.04,94.1,17500.0,79.2025,79.2446,79.1773,79.2278,17500.0
2011-01-24 15:05:00,94.09,94.16,94.06,94.1,35200.0,79.2194,79.2783,79.1941,79.2278,35200.0
2011-01-24 15:10:00,94.1,94.2,94.1,94.11,16700.0,79.2278,79.312,79.2278,79.2362,16700.0
2011-01-24 15:15:00,94.11,94.14,94.03,94.11,20800.0,79.2362,79.2615,79.1688,79.2362,20800.0
2011-01-24 15:20:00,94.09,94.13,93.99,94.12,23500.0,79.2194,79.253,79.1352,79.2446,23500.0
2011-01-24 15:25:00,94.12,94.12,93.93,93.95,35400.0,79.2446,79.2446,79.0847,79.1015,35400.0
2011-01-24 15:30:00,93.94,94.13,93.93,94.06,26900.0,79.0931,79.253,79.0847,79.1941,26900.0
2011-01-24 15:35:00,94.07,94.19,94.07,94.14,22200.0,79.2025,79.3036,79.2025,79.2615,22200.0
2011-01-24 15:40:00,94.17,94.26,94.17,94.25,34800.0,79.2867,79.3625,79.2867,79.3541,34800.0
2011-01-24 15:45:00,94.25,94.31,94.17,94.28,42300.0,79.3541,79.4046,79.2867,79.3793,42300.0
2011-01-24 15:50:00,94.3,94.31,94.19,94.29,41200.0,79.3962,79.4046,79.3036,79.3878,41200.0
2011-01-24 15:55:00,94.29,94.44,94.26,94.38,119200.0,79.3878,79.514,79.3625,79.4635,119200.0
2011-01-25 09:30:00,94.03,94.35,93.8,93.91,27600.0,79.1688,79.4383,78.9752,79.0678,27600.0
2011-01-25 09:35:00,93.9,93.97,93.64,93.78,21600.0,79.0594,79.1183,78.8405,78.9584,21600.0
2011-01-25 09:40:00,93.74,93.87,93.52,93.79,14400.0,78.9247,79.0341,78.7395,78.9668,14400.0
2011-01-25 09:45:00,93.8,93.89,93.72,93.88,15300.0,78.9752,79.051,78.9078,79.0426,15300.0
2011-01-25 09:50:00,93.81,94.04,93.81,93.93,15500.0,78.9836,79.1773,78.9836,79.0847,15500.0
2011-01-25 09:55:00,93.97,94.21,93.86,94.21,26000.0,79.1183,79.3204,79.0257,79.3204,26000.0
2011-01-25 10:00:00,94.21,94.3,93.87,93.87,40300.0,79.3204,79.3962,79.0341,79.0341,40300.0
2011-01-25 10:05:00,93.88,94.13,93.83,94.0,12100.0,79.0426,79.253,79.0005,79.1436,12100.0
2011-01-25 10:10:00,94.02,94.23,93.98,94.11,26400.0,79.1604,79.3372,79.1267,79.2362,26400.0
2011-01-25 10:15:00,94.13,94.16,93.99,94.14,17800.0,79.253,79.2783,79.1352,79.2615,17800.0
2011-01-25 10:20:00,94.13,94.13,93.92,93.92,8000.0,79.253,79.253,79.0762,79.0762,8000.0
2011-01-25 10:25:00,93.93,94.1,93.93,94.0,9200.0,79.0847,79.2278,79.0847,79.1436,9200.0
2011-01-25 10:30:00,93.98,94.15,93.94,94.12,10100.0,79.1267,79.2699,79.0931,79.2446,10100.0
2011-01-25 10:35:00,94.12,94.17,94.01,94.01,10300.0,79.2446,79.2867,79.152,79.152,10300.0
2011-01-25 10:40:00,94.0,94.23,94.0,94.18,12700.0,79.1436,79.3372,79.1436,79.2951,12700.0
2011-01-25 10:45:00,94.1,94.19,94.05,94.05,6200.0,79.2278,79.3036,79.1857,79.1857,6200.0
2011-01-25 10:50:00,94.06,94.29,94.04,94.23,12000.0,79.1941,79.3878,79.1773,79.3372,12000.0
2011-01-25 10:55:00,94.23,94.23,94.12,94.17,8700.0,79.3372,79.3372,79.2446,79.2867,8700.0
2011-01-25 11:00:00,94.13,94.17,93.9,93.9,13400.0,79.253,79.2867,79.0594,79.0594,13400.0
2011-01-25 11:05:00,93.89,94.11,93.89,94.11,12400.0,79.051,79.2362,79.051,79.2362,12400.0
2011-01-25 11:10:00,94.11,94.11,93.73,93.76,20300.0,79.2362,79.2362,78.9163,78.9415,20300.0
2011-01-25 11:15:00,93.73,93.84,93.64,93.8,30900.0,78.9163,79.0089,78.8405,78.9752,30900.0
2011-01-25 11:20:00,93.79,93.81,93.53,93.62,12200.0,78.9668,78.9836,78.7479,78.8236,12200.0
2011-01-25 11:25:00,93.63,93.66,93.45,93.51,20700.0,78.8321,78.8573,78.6805,78.731,20700.0
2011-01-25 11:30:00,93.53,93.54,93.38,93.48,16100.0,78.7479,78.7563,78.6216,78.7058,16100.0
2011-01-25 11:35:00,93.5,93.63,93.48,93.6,12800.0,78.7226,78.8321,78.7058,78.8068,12800.0
2011-01-25 11:40:00,93.58,93.62,93.38,93.38,7900.0,78.79,78.8236,78.6216,78.6216,7900.0
2011-01-25 11:45:00,93.4,93.54,93.4,93.47,14400.0,78.6384,78.7563,78.6384,78.6974,14400.0
2011-01-25 11:50:00,93.49,93.54,93.44,93.47,12600.0,78.7142,78.7563,78.6721,78.6974,12600.0
2011-01-25 11:55:00,93.47,93.49,93.4,93.43,6300.0,78.6974,78.7142,78.6384,78.6637,6300.0
2011-01-25 12:00:00,93.43,93.56,93.43,93.54,8700.0,78.6637,78.7731,78.6637,78.7563,8700.0
2011-01-25 12:05:00,93.53,93.62,93.52,93.58,12500.0,78.7479,78.8236,78.7395,78.79,12500.0
2011-01-25 12:10:00,93.59,93.64,93.58,93.62,7900.0,78.7984,78.8405,78.79,78.8236,7900.0
2011-01-25 12:15:00,93.64,93.73,93.64,93.69,8300.0,78.8405,78.9163,78.8405,78.8826,8300.0
2011-01-25 12:20:00,93.69,93.76,93.66,93.7,8700.0,78.8826,78.9415,78.8573,78.891,8700.0
2011-01-25 12:25:00,93.72,93.77,93.66,93.73,8100.0,78.9078,78.9499,78.8573,78.9163,8100.0
2011-01-25 12:30:00,93.77,93.95,93.76,93.86,22700.0,78.9499,79.1015,78.9415,79.0257,22700.0
2011-01-25 12:35:00,93.88,93.94,93.83,93.88,8200.0,79.0426,79.0931,79.0005,79.0426,8200.0
2011-01-25 12:40:00,93.9,93.99,93.89,93.98,7800.0,79.0594,79.1352,79.051,79.1267,7800.0
2011-01-25 12:45:00,93.94,93.98,93.85,93.85,8900.0,79.0931,79.1267,79.0173,79.0173,8900.0
2011-01-25 12:50:00,93.86,93.98,93.85,93.94,8200.0,79.0257,79.1267,79.0173,79.0931,8200.0
2011-01-25 12:55:00,93.98,94.03,93.86,93.89,17300.0,79.1267,79.1688,79.0257,79.051,17300.0
2011-01-25 13:00:00,93.89,94.0,93.89,93.94,7000.0,79.051,79.1436,79.051,79.0931,7000.0
2011-01-25 13:05:00,93.93,93.98,93.89,93.97,5800.0,79.0847,79.1267,79.051,79.1183,5800.0
2011-01-25 13:10:00,93.98,94.0,93.94,94.0,6700.0,79.1267,79.1436,79.0931,79.1436,6700.0
2011-01-25 13:15:00,94.0,94.0,93.97,93.99,4900.0,79.1436,79.1436,79.1183,79.1352,4900.0
2011-01-25 13:20:00,93.99,93.99,93.93,93.98,7300.0,79.1352,79.1352,79.0847,79.1267,7300.0
2011-01-25 13:25:00,93.99,93.99,93.86,93.9,8900.0,79.1352,79.1352,79.0257,79.0594,8900.0
2011-01-25 13:30:00,93.92,93.92,93.75,93.75,8800.0,79.0762,79.0762,78.9331,78.9331,8800.0
2011-01-25 13:35:00,93.73,93.84,93.65,93.81,11200.0,78.9163,79.0089,78.8489,78.9836,11200.0
2011-01-25 13:40:00,93.83,93.89,93.79,93.87,8900.0,79.0005,79.051,78.9668,79.0341,8900.0
2011-01-25 13:45:00,93.89,94.0,93.84,93.93,7600.0,79.051,79.1436,79.0089,79.0847,7600.0
2011-01-25 13:50:00,93.93,94.03,93.93,94.01,9500.0,79.0847,79.1688,79.0847,79.152,9500.0
2011-01-25 13:55:00,94.05,94.05,93.92,93.94,6600.0,79.1857,79.1857,79.0762,79.0931,6600.0
2011-01-25 14:00:00,93.91,93.93,93.76,93.79,8900.0,79.0678,79.0847,78.9415,78.9668,8900.0
2011-01-25 14:05:00,93.78,93.79,93.65,93.65,8800.0,78.9584,78.9668,78.8489,78.8489,8800.0
2011-01-25 14:10:00,93.63,93.7,93.53,93.55,9700.0,78.8321,78.891,78.7479,78.7647,9700.0
2011-01-25 14:15:00,93.53,93.6,93.45,93.45,14400.0,78.7479,78.8068,78.6805,78.6805,14400.0
2011-01-25 14:20:00,93.47,93.63,93.36,93.36,15400.0,78.6974,78.8321,78.6047,78.6047,15400.0
2011-01-25 14:25:00,93.38,93.45,93.3,93.4,20100.0,78.6216,78.6805,78.5542,78.6384,20100.0
2011-01-25 14:30:00,93.4,93.43,93.32,93.35,10500.0,78.6384,78.6637,78.5711,78.5963,10500.0
2011-01-25 14:35:00,93.35,93.58,93.33,93.58,24400.0,78.5963,78.79,78.5795,78.79,24400.0
2011-01-25 14:40:00,93.6,93.68,93.54,93.59,17400.0,78.8068,78.8742,78.7563,78.7984,17400.0
2011-01-25 14:45:00,93.61,93.66,93.45,93.46,9300.0,78.8152,78.8573,78.6805,78.6889,9300.0
2011-01-25 14:50:00,93.43,93.51,93.35,93.36,16600.0,78.6637,78.731,78.5963,78.6047,16600.0
2011-01-25 14:55:00,93.36,93.53,93.36,93.5,10600.0,78.6047,78.7479,78.6047,78.7226,10600.0
2011-01-25 15:00:00,93.52,93.76,93.52,93.74,19800.0,78.7395,78.9415,78.7395,78.9247,19800.0
2011-01-25 15:05:00,93.75,93.81,93.68,93.68,16100.0,78.9331,78.9836,78.8742,78.8742,16100.0
2011-01-25 15:10:00,93.71,93.83,93.65,93.82,12800.0,78.8994,79.0005,78.8489,78.992,12800.0
2011-01-25 15:15:00,93.83,93.93,93.79,93.88,26900.0,79.0005,79.0847,78.9668,79.0426,26900.0
2011-01-25 15:20:00,93.89,94.04,93.82,93.82,15100.0,79.051,79.1773,78.992,78.992,15100.0
2011-01-25 15:25:00,93.83,93.92,93.77,93.88,10600.0,79.0005,79.0762,78.9499,79.0426,10600.0
2011-01-25 15:30:00,93.88,93.93,93.55,93.63,35100.0,79.0426,79.0847,78.7647,78.8321,35100.0
2011-01-25 15:35:00,93.6,93.6,93.4,93.47,44600.0,78.8068,78.8068,78.6384,78.6974,44600.0
2011-01-25 15:40:00,93.47,93.6,93.44,93.6,24000.0,78.6974,78.8068,78.6721,78.8068,24000.0
2011-01-25 15:45:00,93.6,93.8,93.59,93.71,83600.0,78.8068,78.9752,78.7984,78.8994,83600.0
2011-01-25 15:50:00,93.74,93.82,93.64,93.78,24900.0,78.9247,78.992,78.8405,78.9584,24900.0
2011-01-25 15:55:00,93.75,94.0,93.74,93.95,120500.0,78.9331,79.1436,78.9247,79.1015,120500.0
2011-01-26 09:30:00,94.13,94.27,93.84,94.21,19900.0,79.253,79.3709,79.0089,79.3204,19900.0
2011-01-26 09:35:00,94.2,94.26,93.76,93.76,12700.0,79.312,79.3625,78.9415,78.9415,12700.0
2011-01-26 09:40:00,93.76,93.85,93.59,93.59,27400.0,78.9415,79.0173,78.7984,78.7984,27400.0
2011-01-26 09:45:00,93.58,93.59,93.33,93.4,47200.0,78.79,78.7984,78.5795,78.6384,47200.0
2011-01-26 09:50:00,93.48,93.53,93.27,93.45,49500.0,78.7058,78.7479,78.529,78.6805,49500.0
2011-01-26 09:55:00,93.47,93.68,93.47,93.6,53400.0,78.6974,78.8742,78.6974,78.8068,53400.0
2011-01-26 10:00:00,93.59,93.85,93.57,93.7,23600.0,78.7984,79.0173,78.7815,78.891,23600.0
2011-01-26 10:05:00,93.73,94.02,93.69,93.92,34900.0,78.9163,79.1604,78.8826,79.0762,34900.0
2011-01-26 10:10:00,93.91,94.05,93.82,94.04,96300.0,79.0678,79.1857,78.992,79.1773,96300.0
2011-01-26 10:15:00,94.05,94.1,93.99,94.02,37300.0,79.1857,79.2278,79.1352,79.1604,37300.0
2011-01-26 10:20:00,94.02,94.14,93.99,94.1,42500.0,79.1604,79.2615,79.1352,79.2278,42500.0
2011-01-26 10:25:00,94.09,94.1,93.82,93.88,120900.0,79.2194,79.2278,78.992,79.0426,120900.0
2011-01-26 10:30:00,93.86,93.99,93.82,93.87,16000.0,79.0257,79.1352,78.992,79.0341,16000.0
2011-01-26 10:35:00,93.88,93.97,93.88,93.93,10800.0,79.0426,79.1183,79.0426,79.0847,10800.0
2011-01-26 10:40:00,93.94,94.12,93.94,94.06,15400.0,79.0931,79.2446,79.0931,79.1941,15400.0
2011-01-26 10:45:00,94.05,94.12,93.92,93.92,20900.0,79.1857,79.2446,79.0762,79.0762,20900.0
2011-01-26 10:50:00,93.91,93.97,93.76,93.95,37500.0,79.0678,79.1183,78.9415,79.1015,37500.0
2011-01-26 10:55:00,93.97,94.05,93.88,94.04,39300.0,79.1183,79.1857,79.0426,79.1773,39300.0
2011-01-26 11:00:00,94.03,94.03,93.7,93.76,78500.0,79.1688,79.1688,78.891,78.9415,78500.0
2011-01-26 11:05:00,93.75,94.08,93.7,94.01,105700.0,78.9331,79.2109,78.891,79.152,105700.0
2011-01-26 11:10:00,93.99,94.03,93.85,94.03,33600.0,79.1352,79.1688,79.0173,79.1688,33600.0
2011-01-26 11:15:00,94.04,94.04,93.9,93.91,34200.0,79.1773,79.1773,79.0594,79.0678,34200.0
2011-01-26 11:20:00,93.89,93.97,93.8,93.89,57100.0,79.051,79.1183,78.9752,79.051,57100.0
2011-01-26 11:25:00,93.85,94.02,93.85,93.99,20700.0,79.0173,79.1604,79.0173,79.1352,20700.0
2011-01-26 11:30:00,93.99,94.24,93.92,94.2,26000.0,79.1352,79.3457,79.0762,79.312,26000.0
2011-01-26 11:35:00,94.18,94.28,94.0,94.01,22900.0,79.2951,79.3793,79.1436,79.152,22900.0
2011-01-26 11:40:00,94.01,94.24,94.01,94.22,7600.0,79.152,79.3457,79.152,79.3288,7600.0
2011-01-26 11:45:00,94.22,94.22,94.15,94.19,14600.0,79.3288,79.3288,79.2699,79.3036,14600.0
2011-01-26 11:50:00,94.18,94.2,94.09,94.1,18300.0,79.2951,79.312,79.2194,79.2278,18300.0
2011-01-26 11:55:00,94.08,94.23,94.08,94.23,7300.0,79.2109,79.3372,79.2109,79.3372,7300.0
2011-01-26 12:00:00,94.24,94.32,94.23,94.27,9500.0,79.3457,79.413,79.3372,79.3709,9500.0
2011-01-26 12:05:00,94.27,94.48,94.27,94.48,7700.0,79.3709,79.5477,79.3709,79.5477,7700.0
2011-01-26 12:10:00,94.49,94.55,94.48,94.51,9500.0,79.5561,79.6067,79.5477,79.573,9500.0
2011-01-26 12:15:00,94.53,94.53,94.48,94.5,8500.0,79.5898,79.5898,79.5477,79.5646,8500.0
2011-01-26 12:20:00,94.5,94.59,94.49,94.55,8500.0,79.5646,79.6403,79.5561,79.6067,8500.0
2011-01-26 12:25:00,94.57,94.59,94.49,94.59,8400.0,79.6235,79.6403,79.5561,79.6403,8400.0
2011-01-26 12:30:00,94.56,94.6,94.54,94.58,5600.0,79.6151,79.6488,79.5982,79.6319,5600.0
2011-01-26 12:35:00,94.57,94.63,94.52,94.62,14400.0,79.6235,79.674,79.5814,79.6656,14400.0
2011-01-26 12:40:00,94.6,94.65,94.55,94.57,14400.0,79.6488,79.6909,79.6067,79.6235,14400.0
2011-01-26 12:45:00,94.57,94.66,94.49,94.64,31000.0,79.6235,79.6993,79.5561,79.6824,31000.0
2011-01-26 12:50:00,94.64,94.67,94.49,94.6,23500.0,79.6824,79.7077,79.5561,79.6488,23500.0
2011-01-26 12:55:00,94.6,94.66,94.51,94.51,16800.0,79.6488,79.6993,79.573,79.573,16800.0
2011-01-26 13:00:00,94.5,94.55,94.48,94.49,20200.0,79.5646,79.6067,79.5477,79.5561,20200.0
2011-01-26 13:05:00,94.53,94.58,94.5,94.55,8500.0,79.5898,79.6319,79.5646,79.6067,8500.0
2011-01-26 13:10:00,94.53,94.57,94.5,94.55,12200.0,79.5898,79.6235,79.5646,79.6067,12200.0
2011-01-26 13:15:00,94.52,94.61,94.5,94.56,8600.0,79.5814,79.6572,79.5646,79.6151,8600.0
2011-01-26 13:20:00,94.56,94.63,94.31,94.53,16600.0,79.6151,79.674,79.4046,79.5898,16600.0
2011-01-26 13:25:00,94.53,94.66,94.51,94.66,18000.0,79.5898,79.6993,79.573,79.6993,18000.0
2011-01-26 13:30:00,94.66,94.76,94.64,94.7,30400.0,79.6993,79.7835,79.6824,79.733,30400.0
2011-01-26 13:35:00,94.7,94.71,94.61,94.67,13100.0,79.733,79.7414,79.6572,79.7077,13100.0
2011-01-26 13:40:00,94.68,94.77,94.66,94.74,19600.0,79.7161,79.7919,79.6993,79.7666,19600.0
2011-01-26 13:45:00,94.74,94.75,94.63,94.64,10300.0,79.7666,79.7751,79.674,79.6824,10300.0
2011-01-26 13:50:00,94.67,94.68,94.55,94.58,5100.0,79.7077,79.7161,79.6067,79.6319,5100.0
2011-01-26 13:55:00,94.56,94.59,94.49,94.59,6500.0,79.6151,79.6403,79.5561,79.6403,6500.0
2011-01-26 14:00:00,94.56,94.6,94.52,94.58,9600.0,79.6151,79.6488,79.5814,79.6319,9600.0
2011-01-26 14:05:00,94.59,94.59,94.5,94.5,5200.0,79.6403,79.6403,79.5646,79.5646,5200.0
2011-01-26 14:10:00,94.52,94.53,94.42,94.49,20700.0,79.5814,79.5898,79.4972,79.5561,20700.0
2011-01-26 14:15:00,94.47,94.7,94.36,94.62,19900.0,79.5393,79.733,79.4467,79.6656,19900.0
2011-01-26 14:20:00,94.56,94.57,94.22,94.37,13000.0,79.6151,79.6235,79.3288,79.4551,13000.0
2011-01-26 14:25:00,94.39,94.45,94.15,94.32,11600.0,79.472,79.5225,79.2699,79.413,11600.0
2011-01-26 14:30:00,94.32,94.41,94.26,94.41,8400.0,79.413,79.4888,79.3625,79.4888,8400.0
2011-01-26 14:35:00,94.43,94.51,94.39,94.46,10600.0,79.5056,79.573,79.472,79.5309,10600.0
2011-01-26 14:40:00,94.45,94.53,94.39,94.51,18300.0,79.5225,79.5898,79.472,79.573,18300.0
2011-01-26 14:45:00,94.53,94.55,94.35,94.41,28400.0,79.5898,79.6067,79.4383,79.4888,28400.0
2011-01-26 14:50:00,94.41,94.51,94.41,94.49,23900.0,79.4888,79.573,79.4888,79.5561,23900.0
2011-01-26 14:55:00,94.49,94.58,94.42,94.56,32800.0,79.5561,79.6319,79.4972,79.6151,32800.0
2011-01-26 15:00:00,94.55,94.55,94.46,94.49,21800.0,79.6067,79.6067,79.5309,79.5561,21800.0
2011-01-26 15:05:00,94.5,94.55,94.38,94.42,23000.0,79.5646,79.6067,79.4635,79.4972,23000.0
2011-01-26 15:10:00,94.44,94.51,94.39,94.45,23800.0,79.514,79.573,79.472,79.5225,23800.0
2011-01-26 15:15:00,94.48,94.5,94.26,94.26,20400.0,79.5477,79.5646,79.3625,79.3625,20400.0
2011-01-26 15:20:00,94.25,94.5,94.25,94.45,32700.0,79.3541,79.5646,79.3541,79.5225,32700.0
2011-01-26 15:25:00,94.44,94.52,94.42,94.44,49300.0,79.514,79.5814,79.4972,79.514,49300.0
2011-01-26 15:30:00,94.44,94.45,94.38,94.4,31900.0,79.514,79.5225,79.4635,79.4804,31900.0
2011-01-26 15:35:00,94.39,94.41,94.26,94.28,29900.0,79.472,79.4888,79.3625,79.3793,29900.0
2011-01-26 15:40:00,94.27,94.37,94.24,94.28,31700.0,79.3709,79.4551,79.3457,79.3793,31700.0
2011-01-26 15:45:00,94.28,94.44,94.28,94.39,55300.0,79.3793,79.514,79.3793,79.472,55300.0
2011-01-26 15:50:00,94.35,94.42,94.33,94.38,57700.0,79.4383,79.4972,79.4214,79.4635,57700.0
2011-01-26 15:55:00,94.38,94.39,94.27,94.27,52500.0,79.4635,79.472,79.3709,79.3709,52500.0
2011-01-27 09:30:00,94.41,94.42,94.19,94.26,38500.0,79.4888,79.4972,79.3036,79.3625,38500.0
2011-01-27 09:35:00,94.34,94.41,94.19,94.25,38700.0,79.4299,79.4888,79.3036,79.3541,38700.0
2011-01-27 09:40:00,94.25,94.59,94.21,94.5,50500.0,79.3541,79.6403,79.3204,79.5646,50500.0
2011-01-27 09:45:00,94.53,94.6,94.28,94.6,22200.0,79.5898,79.6488,79.3793,79.6488,22200.0
2011-01-27 09:50:00,94.62,94.75,94.55,94.75,60400.0,79.6656,79.7751,79.6067,79.7751,60400.0
2011-01-27 09:55:00,94.75,94.84,94.53,94.59,60100.0,79.7751,79.8508,79.5898,79.6403,60100.0
2011-01-27 10:00:00,94.55,94.74,94.23,94.35,36100.0,79.6067,79.7666,79.3372,79.4383,36100.0
2011-01-27 10:05:00,94.34,94.35,94.23,94.26,20700.0,79.4299,79.4383,79.3372,79.3625,20700.0
2011-01-27 10:10:00,94.21,94.37,94.21,94.24,16500.0,79.3204,79.4551,79.3204,79.3457,16500.0
2011-01-27 10:15:00,94.21,94.43,94.21,94.39,12000.0,79.3204,79.5056,79.3204,79.472,12000.0
2011-01-27 10:20:00,94.38,94.5,94.29,94.47,30500.0,79.4635,79.5646,79.3878,79.5393,30500.0
2011-01-27 10:25:00,94.46,94.56,94.37,94.54,27100.0,79.5309,79.6151,79.4551,79.5982,27100.0
2011-01-27 10:30:00,94.51,94.65,94.48,94.5,23400.0,79.573,79.6909,79.5477,79.5646,23400.0
2011-01-27 10:35:00,94.45,94.54,94.45,94.46,14100.0,79.5225,79.5982,79.5225,79.5309,14100.0
2011-01-27 10:40:00,94.45,94.52,94.34,94.45,14400.0,79.5225,79.5814,79.4299,79.5225,14400.0
2011-01-27 10:45:00,94.43,94.6,94.43,94.51,22500.0,79.5056,79.6488,79.5056,79.573,22500.0
2011-01-27 10:50:00,94.5,94.5,94.38,94.42,4600.0,79.5646,79.5646,79.4635,79.4972,4600.0
2011-01-27 10:55:00,94.41,94.49,94.39,94.41,18700.0,79.4888,79.5561,79.472,79.4888,18700.0
2011-01-27 11:00:00,94.42,94.46,94.3,94.32,39800.0,79.4972,79.5309,79.3962,79.413,39800.0
2011-01-27 11:05:00,94.34,94.35,94.09,94.09,14800.0,79.4299,79.4383,79.2194,79.2194,14800.0
2011-01-27 11:10:00,94.1,94.19,93.99,94.01,48600.0,79.2278,79.3036,79.1352,79.152,48600.0
2011-01-27 11:15:00,94.0,94.21,93.92,94.13,30300.0,79.1436,79.3204,79.0762,79.253,30300.0
2011-01-27 11:20:00,94.1,94.1,94.0,94.01,27100.0,79.2278,79.2278,79.1436,79.152,27100.0
2011-01-27 11:25:00,94.02,94.02,93.89,93.93,14000.0,79.1604,79.1604,79.051,79.0847,14000.0
2011-01-27 11:30:00,93.91,94.07,93.85,93.85,54900.0,79.0678,79.2025,79.0173,79.0173,54900.0
2011-01-27 11:35:00,93.84,93.99,93.8,93.99,16400.0,79.0089,79.1352,78.9752,79.1352,16400.0
2011-01-27 11:40:00,94.0,94.06,93.97,93.97,21700.0,79.1436,79.1941,79.1183,79.1183,21700.0
2011-01-27 11:45:00,93.98,94.01,93.87,93.87,13300.0,79.1267,79.152,79.0341,79.0341,13300.0
2011-01-27 11:50:00,93.88,93.88,93.81,93.83,6800.0,79.0426,79.0426,78.9836,79.0005,6800.0
2011-01-27 11:55:00,93.83,94.07,93.83,93.97,13000.0,79.0005,79.2025,79.0005,79.1183,13000.0
2011-01-27 12:00:00,94.01,94.03,93.86,93.86,16600.0,79.152,79.1688,79.0257,79.0257,16600.0
2011-01-27 12:05:00,93.89,93.96,93.81,93.94,14000.0,79.051,79.1099,78.9836,79.0931,14000.0
2011-01-27 12:10:00,93.96,94.17,93.96,94.1,11900.0,79.1099,79.2867,79.1099,79.2278,11900.0
2011-01-27 12:15:00,94.1,94.23,94.06,94.23,5700.0,79.2278,79.3372,79.1941,79.3372,5700.0
2011-01-27 12:20:00,94.25,94.25,94.11,94.21,4900.0,79.3541,79.3541,79.2362,79.3204,4900.0
2011-01-27 12:25:00,94.21,94.33,94.2,94.32,15200.0,79.3204,79.4214,79.312,79.413,15200.0
2011-01-27 12:30:00,94.32,94.35,94.28,94.31,2100.0,79.413,79.4383,79.3793,79.4046,2100.0
2011-01-27 12:35:00,94.34,94.5,94.33,94.41,22400.0,79.4299,79.5646,79.4214,79.4888,22400.0
2011-01-27 12:40:00,94.43,94.54,94.4,94.49,36700.0,79.5056,79.5982,79.4804,79.5561,36700.0
2011-01-27 12:45:00,94.51,94.58,94.51,94.54,13600.0,79.573,79.6319,79.573,79.5982,13600.0
2011-01-27 12:50:00,94.54,94.62,94.52,94.59,18700.0,79.5982,79.6656,79.5814,79.6403,18700.0
2011-01-27 12:55:00,94.62,94.71,94.59,94.7,11100.0,79.6656,79.7414,79.6403,79.733,11100.0
2011-01-27 13:00:00,94.71,94.71,94.57,94.59,16600.0,79.7414,79.7414,79.6235,79.6403,16600.0
2011-01-27 13:05:00,94.62,94.71,94.59,94.61,21500.0,79.6656,79.7414,79.6403,79.6572,21500.0
2011-01-27 13:10:00,94.63,94.68,94.61,94.67,9500.0,79.674,79.7161,79.6572,79.7077,9500.0
2011-01-27 13:15:00,94.65,94.73,94.63,94.65,10200.0,79.6909,79.7582,79.674,79.6909,10200.0
2011-01-27 13:20:00,94.68,94.78,94.6,94.72,19300.0,79.7161,79.8003,79.6488,79.7498,19300.0
2011-01-27 13:25:00,94.76,94.8,94.72,94.75,64600.0,79.7835,79.8172,79.7498,79.7751,64600.0
2011-01-27 13:30:00,94.75,94.78,94.7,94.75,7800.0,79.7751,79.8003,79.733,79.7751,7800.0
2011-01-27 13:35:00,94.75,94.75,94.5,94.54,12300.0,79.7751,79.7751,79.5646,79.5982,12300.0
2011-01-27 13:40:00,94.51,94.56,94.5,94.51,4000.0,79.573,79.6151,79.5646,79.573,4000.0
2011-01-27 13:45:00,94.52,94.52,94.47,94.48,3000.0,79.5814,79.5814,79.5393,79.5477,3000.0
2011-01-27 13:50:00,94.5,94.5,94.42,94.43,3800.0,79.5646,79.5646,79.4972,79.5056,3800.0
2011-01-27 13:55:00,94.41,94.57,94.41,94.55,5300.0,79.4888,79.6235,79.4888,79.6067,5300.0
2011-01-27 14:00:00,94.59,94.59,94.43,94.48,3100.0,79.6403,79.6403,79.5056,79.5477,3100.0
2011-01-27 14:05:00,94.5,94.61,94.5,94.54,4500.0,79.5646,79.6572,79.5646,79.5982,4500.0
2011-01-27 14:10:00,94.52,94.53,94.47,94.52,1600.0,79.5814,79.5898,79.5393,79.5814,1600.0
2011-01-27 14:15:00,94.56,94.67,94.55,94.62,8100.0,79.6151,79.7077,79.6067,79.6656,8100.0
2011-01-27 14:20:00,94.6,94.6,94.5,94.5,5300.0,79.6488,79.6488,79.5646,79.5646,5300.0
2011-01-27 14:25:00,94.49,94.55,94.36,94.37,6600.0,79.5561,79.6067,79.4467,79.4551,6600.0
2011-01-27 14:30:00,94.35,94.42,94.31,94.35,13000.0,79.4383,79.4972,79.4046,79.4383,13000.0
2011-01-27 14:35:00,94.38,94.53,94.35,94.42,18000.0,79.4635,79.5898,79.4383,79.4972,18000.0
2011-01-27 14:40:00,94.41,94.62,94.41,94.49,7100.0,79.4888,79.6656,79.4888,79.5561,7100.0
2011-01-27 14:45:00,94.52,94.6,94.47,94.6,19200.0,79.5814,79.6488,79.5393,79.6488,19200.0
2011-01-27 14:50:00,94.56,94.61,94.46,94.46,7200.0,79.6151,79.6572,79.5309,79.5309,7200.0
2011-01-27 14:55:00,94.47,94.52,94.45,94.52,3000.0,79.5393,79.5814,79.5225,79.5814,3000.0
2011-01-27 15:00:00,94.51,94.53,94.41,94.46,13700.0,79.573,79.5898,79.4888,79.5309,13700.0
2011-01-27 15:05:00,94.46,94.5,94.45,94.48,5800.0,79.5309,79.5646,79.5225,79.5477,5800.0
2011-01-27 15:10:00,94.5,94.52,94.49,94.51,5600.0,79.5646,79.5814,79.5561,79.573,5600.0
2011-01-27 15:15:00,94.5,94.53,94.44,94.44,14900.0,79.5646,79.5898,79.514,79.514,14900.0
2011-01-27 15:20:00,94.45,94.59,94.43,94.46,43000.0,79.5225,79.6403,79.5056,79.5309,43000.0
2011-01-27 15:25:00,94.44,94.6,94.41,94.57,29000.0,79.514,79.6488,79.4888,79.6235,29000.0
2011-01-27 15:30:00,94.57,94.64,94.5,94.5,16500.0,79.6235,79.6824,79.5646,79.5646,16500.0
2011-01-27 15:35:00,94.52,94.68,94.52,94.66,22500.0,79.5814,79.7161,79.5814,79.6993,22500.0
2011-01-27 15:40:00,94.66,94.71,94.56,94.64,34600.0,79.6993,79.7414,79.6151,79.6824,34600.0
2011-01-27 15:45:00,94.64,94.7,94.51,94.6,57100.0,79.6824,79.733,79.573,79.6488,57100.0
2011-01-27 15:50:00,94.6,94.62,94.35,94.36,107900.0,79.6488,79.6656,79.4383,79.4467,107900.0
2011-01-27 15:55:00,94.35,94.42,94.29,94.38,149300.0,79.4383,79.4972,79.3878,79.4635,149300.0
2011-01-28 09:30:00,94.52,94.64,93.8,93.83,85300.0,79.5814,79.6824,78.9752,79.0005,85300.0
2011-01-28 09:35:00,93.87,93.98,93.53,93.69,40000.0,79.0341,79.1267,78.7479,78.8826,40000.0
2011-01-28 09:40:00,93.71,93.73,93.2,93.36,86400.0,78.8994,78.9163,78.47,78.6047,86400.0
2011-01-28 09:45:00,93.36,93.61,93.34,93.39,49300.0,78.6047,78.8152,78.5879,78.63,49300.0
2011-01-28 09:50:00,93.41,93.44,92.93,92.99,92300.0,78.6468,78.6721,78.2427,78.2932,92300.0
2011-01-28 09:55:00,93.0,93.26,92.95,93.11,113400.0,78.3016,78.5205,78.2595,78.3943,113400.0
2011-01-28 10:00:00,93.11,93.21,93.03,93.16,86400.0,78.3943,78.4784,78.3269,78.4363,86400.0
2011-01-28 10:05:00,93.15,93.22,92.96,93.18,86700.0,78.4279,78.4869,78.268,78.4532,86700.0
2011-01-28 10:10:00,93.22,93.27,93.07,93.07,37600.0,78.4869,78.529,78.3606,78.3606,37600.0
2011-01-28 10:15:00,93.09,93.2,93.02,93.05,41200.0,78.3774,78.47,78.3185,78.3437,41200.0
2011-01-28 10:20:00,93.05,93.07,92.65,92.75,87800.0,78.3437,78.3606,78.007,78.0911,87800.0
2011-01-28 10:25:00,92.75,92.9,92.58,92.6,72700.0,78.0911,78.2174,77.948,77.9649,72700.0
2011-01-28 10:30:00,92.58,92.7,92.5,92.63,63600.0,77.948,78.0491,77.8807,77.9901,63600.0
2011-01-28 10:35:00,92.62,92.7,92.5,92.68,41600.0,77.9817,78.0491,77.8807,78.0322,41600.0
2011-01-28 10:40:00,92.72,92.85,92.64,92.85,64700.0,78.0659,78.1753,77.9985,78.1753,64700.0
2011-01-28 10:45:00,92.84,92.85,92.58,92.65,60200.0,78.1669,78.1753,77.948,78.007,60200.0
2011-01-28 10:50:00,92.65,92.67,92.4,92.59,45000.0,78.007,78.0238,77.7965,77.9564,45000.0
2011-01-28 10:55:00,92.57,92.61,92.46,92.55,33000.0,77.9396,77.9733,77.847,77.9228,33000.0
2011-01-28 11:00:00,92.5,92.56,92.2,92.24,55900.0,77.8807,77.9312,77.6281,77.6618,55900.0
2011-01-28 11:05:00,92.24,92.28,91.93,92.02,98100.0,77.6618,77.6954,77.4007,77.4765,98100.0
2011-01-28 11:10:00,92.07,92.22,92.03,92.16,66300.0,77.5186,77.6449,77.4849,77.5944,66300.0
2011-01-28 11:15:00,92.16,92.25,92.1,92.25,29100.0,77.5944,77.6702,77.5439,77.6702,29100.0
2011-01-28 11:20:00,92.23,92.34,92.07,92.08,64700.0,77.6533,77.7459,77.5186,77.527,64700.0
2011-01-28 11:25:00,92.06,92.09,91.94,91.97,53100.0,77.5102,77.5355,77.4092,77.4344,53100.0
2011-01-28 11:30:00,91.94,92.03,91.71,91.72,68000.0,77.4092,77.4849,77.2155,77.2239,68000.0
2011-01-28 11:35:00,91.75,91.86,91.66,91.81,28200.0,77.2492,77.3418,77.1734,77.2997,28200.0
2011-01-28 11:40:00,91.83,91.93,91.62,91.83,60100.0,77.3166,77.4007,77.1397,77.3166,60100.0
2011-01-28 11:45:00,91.8,91.82,91.7,91.73,32000.0,77.2913,77.3081,77.2071,77.2324,32000.0
2011-01-28 11:50:00,91.72,91.8,91.5,91.8,35200.0,77.2239,77.2913,77.0387,77.2913,35200.0
2011-01-28 11:55:00,91.79,91.82,91.55,91.62,21500.0,77.2829,77.3081,77.0808,77.1397,21500.0
2011-01-28 12:00:00,91.58,91.59,91.25,91.43,40100.0,77.1061,77.1145,76.8282,76.9798,40100.0
2011-01-28 12:05:00,91.39,91.64,91.36,91.61,18100.0,76.9461,77.1566,76.9208,77.1313,18100.0
2011-01-28 12:10:00,91.59,91.72,91.53,91.53,65400.0,77.1145,77.2239,77.064,77.064,65400.0
2011-01-28 12:15:00,91.51,91.55,91.42,91.44,19200.0,77.0471,77.0808,76.9714,76.9882,19200.0
2011-01-28 12:20:00,91.44,91.52,91.37,91.42,18400.0,76.9882,77.0555,76.9293,76.9714,18400.0
2011-01-28 12:25:00,91.4,91.45,91.15,91.15,34500.0,76.9545,76.9966,76.744,76.744,34500.0
2011-01-28 12:30:00,91.12,91.14,90.9,90.95,104800.0,76.7188,76.7356,76.5335,76.5756,104800.0
2011-01-28 12:35:00,90.97,91.17,90.91,91.17,45400.0,76.5925,76.7609,76.542,76.7609,45400.0
2011-01-28 12:40:00,91.17,91.47,91.12,91.45,68200.0,76.7609,77.0134,76.7188,76.9966,68200.0
2011-01-28 12:45:00,91.42,91.54,91.4,91.49,78900.0,76.9714,77.0724,76.9545,77.0303,78900.0
2011-01-28 12:50:00,91.49,91.55,91.43,91.49,41800.0,77.0303,77.0808,76.9798,77.0303,41800.0
2011-01-28 12:55:00,91.49,91.63,91.46,91.63,30400.0,77.0303,77.1482,77.005,77.1482,30400.0
2011-01-28 13:00:00,91.61,91.62,91.38,91.39,75800.0,77.1313,77.1397,76.9377,76.9461,75800.0
2011-01-28 13:05:00,91.4,91.41,91.08,91.21,46500.0,76.9545,76.9629,76.6851,76.7945,46500.0
2011-01-28 13:10:00,91.18,91.24,91.15,91.2,9200.0,76.7693,76.8198,76.744,76.7861,9200.0
2011-01-28 13:15:00,91.2,91.25,91.12,91.19,14300.0,76.7861,76.8282,76.7188,76.7777,14300.0
2011-01-28 13:20:00,91.19,91.2,91.0,91.12,24800.0,76.7777,76.7861,76.6177,76.7188,24800.0
2011-01-28 13:25:00,91.16,91.23,91.05,91.05,13700.0,76.7524,76.8114,76.6598,76.6598,13700.0
2011-01-28 13:30:00,91.08,91.21,91.04,91.14,20700.0,76.6851,76.7945,76.6514,76.7356,20700.0
2011-01-28 13:35:00,91.11,91.11,90.86,91.0,40900.0,76.7103,76.7103,76.4999,76.6177,40900.0
2011-01-28 13:40:00,90.99,91.23,90.94,91.05,53000.0,76.6093,76.8114,76.5672,76.6598,53000.0
2011-01-28 13:45:00,91.09,91.09,90.95,91.01,27500.0,76.6935,76.6935,76.5756,76.6261,27500.0
2011-01-28 13:50:00,91.05,91.19,91.03,91.13,47000.0,76.6598,76.7777,76.643,76.7272,47000.0
2011-01-28 13:55:00,91.12,91.28,91.04,91.24,11700.0,76.7188,76.8535,76.6514,76.8198,11700.0
2011-01-28 14:00:00,91.24,91.26,91.19,91.23,31800.0,76.8198,76.8366,76.7777,76.8114,31800.0
2011-01-28 14:05:00,91.23,91.3,91.08,91.16,34400.0,76.8114,76.8703,76.6851,76.7524,34400.0
2011-01-28 14:10:00,91.14,91.21,90.96,91.02,67500.0,76.7356,76.7945,76.5841,76.6346,67500.0
2011-01-28 14:15:00,91.03,91.1,90.88,90.89,61600.0,76.643,76.7019,76.5167,76.5251,61600.0
2011-01-28 14:20:00,90.88,90.93,90.79,90.85,45900.0,76.5167,76.5588,76.4409,76.4914,45900.0
2011-01-28 14:25:00,90.83,90.88,90.71,90.76,32500.0,76.4746,76.5167,76.3736,76.4157,32500.0
2011-01-28 14:30:00,90.76,90.88,90.68,90.81,34600.0,76.4157,76.5167,76.3483,76.4578,34600.0
2011-01-28 14:35:00,90.81,90.91,90.7,90.7,29600.0,76.4578,76.542,76.3651,76.3651,29600.0
2011-01-28 14:40:00,90.71,90.82,90.67,90.67,18500.0,76.3736,76.4662,76.3399,76.3399,18500.0
2011-01-28 14:45:00,90.67,90.88,90.64,90.7,36600.0,76.3399,76.5167,76.3146,76.3651,36600.0
2011-01-28 14:50:00,90.7,90.85,90.63,90.65,38300.0,76.3651,76.4914,76.3062,76.323,38300.0
2011-01-28 14:55:00,90.65,90.67,90.47,90.51,48700.0,76.323,76.3399,76.1715,76.2052,48700.0
2011-01-28 15:00:00,90.51,90.63,90.37,90.63,90900.0,76.2052,76.3062,76.0873,76.3062,90900.0
2011-01-28 15:05:00,90.64,90.68,90.54,90.61,88900.0,76.3146,76.3483,76.2304,76.2894,88900.0
2011-01-28 15:10:00,90.6,90.83,90.5,90.7,134600.0,76.2809,76.4746,76.1968,76.3651,134600.0
2011-01-28 15:15:00,90.69,90.7,90.48,90.53,66400.0,76.3567,76.3651,76.1799,76.222,66400.0
2011-01-28 15:20:00,90.53,90.54,90.41,90.46,67900.0,76.222,76.2304,76.121,76.1631,67900.0
2011-01-28 15:25:00,90.45,90.48,90.3,90.31,74900.0,76.1547,76.1799,76.0284,76.0368,74900.0
2011-01-28 15:30:00,90.32,90.36,90.23,90.27,81500.0,76.0452,76.0789,75.9694,76.0031,81500.0
2011-01-28 15:35:00,90.28,90.46,90.18,90.39,80600.0,76.0115,76.1631,75.9273,76.1041,80600.0
2011-01-28 15:40:00,90.37,90.58,90.33,90.55,127600.0,76.0873,76.2641,76.0536,76.2389,127600.0
2011-01-28 15:45:00,90.57,90.65,90.4,90.42,96700.0,76.2557,76.323,76.1126,76.1294,96700.0
2011-01-28 15:50:00,90.43,90.53,90.32,90.5,120300.0,76.1378,76.222,76.0452,76.1968,120300.0
2011-01-28 15:55:00,90.51,90.57,90.33,90.44,193300.0,76.2052,76.2557,76.0536,76.1462,193300.0
2011-01-31 09:30:00,91.0,91.15,90.27,90.33,56800.0,76.6177,76.744,76.0031,76.0536,56800.0
2011-01-31 09:35:00,90.41,90.65,90.37,90.62,60700.0,76.121,76.323,76.0873,76.2978,60700.0
2011-01-31 09:40:00,90.61,91.5,90.56,91.33,50300.0,76.2894,77.0387,76.2473,76.8956,50300.0
2011-01-31 09:45:00,91.36,91.37,90.78,90.82,25600.0,76.9208,76.9293,76.4325,76.4662,25600.0
2011-01-31 09:50:00,90.84,90.98,90.81,90.89,33300.0,76.483,76.6009,76.4578,76.5251,33300.0
2011-01-31 09:55:00,90.89,91.1,90.74,90.75,70600.0,76.5251,76.7019,76.3988,76.4072,70600.0
2011-01-31 10:00:00,90.83,91.15,90.73,90.86,29300.0,76.4746,76.744,76.3904,76.4999,29300.0
2011-01-31 10:05:00,90.87,91.03,90.74,90.74,25100.0,76.5083,76.643,76.3988,76.3988,25100.0
2011-01-31 10:10:00,90.71,90.75,90.51,90.63,31800.0,76.3736,76.4072,76.2052,76.3062,31800.0
2011-01-31 10:15:00,90.62,90.84,90.55,90.78,21100.0,76.2978,76.483,76.2389,76.4325,21100.0
2011-01-31 10:20:00,90.77,91.06,90.77,90.98,20600.0,76.4241,76.6682,76.4241,76.6009,20600.0
2011-01-31 10:25:00,90.98,91.01,90.78,90.99,16500.0,76.6009,76.6261,76.4325,76.6093,16500.0
2011-01-31 10:30:00,90.98,91.07,90.87,90.89,16100.0,76.6009,76.6767,76.5083,76.5251,16100.0
2011-01-31 10:35:00,90.88,91.1,90.8,91.08,20500.0,76.5167,76.7019,76.4493,76.6851,20500.0
2011-01-31 10:40:00,91.07,91.09,90.98,91.01,19300.0,76.6767,76.6935,76.6009,76.6261,19300.0
2011-01-31 10:45:00,91.01,91.11,90.9,90.92,13000.0,76.6261,76.7103,76.5335,76.5504,13000.0
2011-01-31 10:50:00,90.92,91.05,90.89,90.9,16400.0,76.5504,76.6598,76.5251,76.5335,16400.0
2011-01-31 10:55:00,90.92,91.13,90.89,91.01,25600.0,76.5504,76.7272,76.5251,76.6261,25600.0
2011-01-31 11:00:00,91.02,91.03,90.86,91.03,27800.0,76.6346,76.643,76.4999,76.643,27800.0
2011-01-31 11:05:00,91.02,91.07,90.94,90.94,18300.0,76.6346,76.6767,76.5672,76.5672,18300.0
2011-01-31 11:10:00,90.97,90.97,90.82,90.82,17200.0,76.5925,76.5925,76.4662,76.4662,17200.0
2011-01-31 11:15:00,90.8,90.88,90.75,90.8,18800.0,76.4493,76.5167,76.4072,76.4493,18800.0
2011-01-31 11:20:00,90.83,90.98,90.79,90.98,12300.0,76.4746,76.6009,76.4409,76.6009,12300.0
2011-01-31 11:25:00,90.96,91.08,90.88,91.05,16900.0,76.5841,76.6851,76.5167,76.6598,16900.0
2011-01-31 11:30:00,91.07,91.07,90.91,90.97,14000.0,76.6767,76.6767,76.542,76.5925,14000.0
2011-01-31 11:35:00,90.99,91.1,90.98,91.0,22000.0,76.6093,76.7019,76.6009,76.6177,22000.0
2011-01-31 11:40:00,91.01,91.17,91.0,91.09,16300.0,76.6261,76.7609,76.6177,76.6935,16300.0
2011-01-31 11:45:00,91.11,91.12,90.92,90.97,26300.0,76.7103,76.7188,76.5504,76.5925,26300.0
2011-01-31 11:50:00,90.97,90.97,90.8,90.82,31600.0,76.5925,76.5925,76.4493,76.4662,31600.0
2011-01-31 11:55:00,90.8,90.94,90.77,90.89,32600.0,76.4493,76.5672,76.4241,76.5251,32600.0
2011-01-31 12:00:00,90.9,90.99,90.88,90.98,32300.0,76.5335,76.6093,76.5167,76.6009,32300.0
2011-01-31 12:05:00,90.99,90.99,90.85,90.86,64000.0,76.6093,76.6093,76.4914,76.4999,64000.0
2011-01-31 12:10:00,90.83,91.01,90.82,90.88,27500.0,76.4746,76.6261,76.4662,76.5167,27500.0
2011-01-31 12:15:00,90.9,90.91,90.79,90.83,16000.0,76.5335,76.542,76.4409,76.4746,16000.0
2011-01-31 12:20:00,90.84,90.89,90.75,90.78,30000.0,76.483,76.5251,76.4072,76.4325,30000.0
2011-01-31 12:25:00,90.78,90.96,90.78,90.95,13900.0,76.4325,76.5841,76.4325,76.5756,13900.0
2011-01-31 12:30:00,90.98,91.02,90.8,90.8,20900.0,76.6009,76.6346,76.4493,76.4493,20900.0
2011-01-31 12:35:00,90.83,90.84,90.73,90.73,8800.0,76.4746,76.483,76.3904,76.3904,8800.0
2011-01-31 12:40:00,90.73,90.77,90.65,90.67,17900.0,76.3904,76.4241,76.323,76.3399,17900.0
2011-01-31 12:45:00,90.67,90.67,90.51,90.54,44000.0,76.3399,76.3399,76.2052,76.2304,44000.0
2011-01-31 12:50:00,90.54,90.54,90.45,90.5,46700.0,76.2304,76.2304,76.1547,76.1968,46700.0
2011-01-31 12:55:00,90.48,90.55,90.45,90.51,28700.0,76.1799,76.2389,76.1547,76.2052,28700.0
2011-01-31 13:00:00,90.5,90.54,90.49,90.52,36400.0,76.1968,76.2304,76.1883,76.2136,36400.0
2011-01-31 13:05:00,90.52,90.6,90.48,90.49,21500.0,76.2136,76.2809,76.1799,76.1883,21500.0
2011-01-31 13:10:00,90.48,90.5,90.37,90.46,13300.0,76.1799,76.1968,76.0873,76.1631,13300.0
2011-01-31 13:15:00,90.46,90.53,90.44,90.45,13800.0,76.1631,76.222,76.1462,76.1547,13800.0
2011-01-31 13:20:00,90.45,90.5,90.39,90.46,15900.0,76.1547,76.1968,76.1041,76.1631,15900.0
2011-01-31 13:25:00,90.47,90.5,90.37,90.39,15400.0,76.1715,76.1968,76.0873,76.1041,15400.0
2011-01-31 13:30:00,90.39,90.4,90.33,90.36,13500.0,76.1041,76.1126,76.0536,76.0789,13500.0
2011-01-31 13:35:00,90.35,90.35,90.18,90.28,31300.0,76.0705,76.0705,75.9273,76.0115,31300.0
2011-01-31 13:40:00,90.27,90.38,90.26,90.35,30300.0,76.0031,76.0957,75.9947,76.0705,30300.0
2011-01-31 13:45:00,90.39,90.48,90.38,90.44,14900.0,76.1041,76.1799,76.0957,76.1462,14900.0
2011-01-31 13:50:00,90.43,90.62,90.42,90.54,28300.0,76.1378,76.2978,76.1294,76.2304,28300.0
2011-01-31 13:55:00,90.52,90.52,90.43,90.5,25400.0,76.2136,76.2136,76.1378,76.1968,25400.0
2011-01-31 14:00:00,90.51,90.6,90.51,90.59,37300.0,76.2052,76.2809,76.2052,76.2725,37300.0
2011-01-31 14:05:00,90.6,90.63,90.57,90.57,32600.0,76.2809,76.3062,76.2557,76.2557,32600.0
2011-01-31 14:10:00,90.59,90.59,90.37,90.37,33900.0,76.2725,76.2725,76.0873,76.0873,33900.0
2011-01-31 14:15:00,90.35,90.53,90.34,90.47,16300.0,76.0705,76.222,76.062,76.1715,16300.0
2011-01-31 14:20:00,90.49,90.5,90.38,90.41,16400.0,76.1883,76.1968,76.0957,76.121,16400.0
2011-01-31 14:25:00,90.41,90.49,90.39,90.42,23100.0,76.121,76.1883,76.1041,76.1294,23100.0
2011-01-31 14:30:00,90.41,90.42,90.28,90.35,21800.0,76.121,76.1294,76.0115,76.0705,21800.0
2011-01-31 14:35:00,90.34,90.43,90.33,90.4,46300.0,76.062,76.1378,76.0536,76.1126,46300.0
2011-01-31 14:40:00,90.39,90.5,90.38,90.48,29800.0,76.1041,76.1968,76.0957,76.1799,29800.0
2011-01-31 14:45:00,90.48,90.5,90.42,90.47,44000.0,76.1799,76.1968,76.1294,76.1715,44000.0
2011-01-31 14:50:00,90.46,90.61,90.45,90.59,57500.0,76.1631,76.2894,76.1547,76.2725,57500.0
2011-01-31 14:55:00,90.59,90.59,90.42,90.46,38900.0,76.2725,76.2725,76.1294,76.1631,38900.0
2011-01-31 15:00:00,90.46,90.56,90.42,90.45,100300.0,76.1631,76.2473,76.1294,76.1547,100300.0
2011-01-31 15:05:00,90.46,90.54,90.43,90.43,60300.0,76.1631,76.2304,76.1378,76.1378,60300.0
2011-01-31 15:10:00,90.44,90.51,90.39,90.41,58300.0,76.1462,76.2052,76.1041,76.121,58300.0
2011-01-31 15:15:00,90.4,90.44,90.28,90.31,66200.0,76.1126,76.1462,76.0115,76.0368,66200.0
2011-01-31 15:20:00,90.33,90.33,90.18,90.21,65100.0,76.0536,76.0536,75.9273,75.9526,65100.0
2011-01-31 15:25:00,90.2,90.34,90.07,90.09,69600.0,75.9442,76.062,75.8347,75.8516,69600.0
2011-01-31 15:30:00,90.08,90.15,90.05,90.08,81300.0,75.8431,75.9021,75.8179,75.8431,81300.0
2011-01-31 15:35:00,90.08,90.13,90.01,90.03,71500.0,75.8431,75.8852,75.7842,75.801,71500.0
2011-01-31 15:40:00,90.04,90.17,90.02,90.09,131700.0,75.8095,75.9189,75.7926,75.8516,131700.0
2011-01-31 15:45:00,90.08,90.24,90.03,90.12,128900.0,75.8431,75.9778,75.801,75.8768,128900.0
2011-01-31 15:50:00,90.13,90.35,90.12,90.35,106300.0,75.8852,76.0705,75.8768,76.0705,106300.0
2011-01-31 15:55:00,90.34,90.37,90.16,90.35,154400.0,76.062,76.0873,75.9105,76.0705,154400.0
2011-02-01 09:30:00,92.75,93.5,92.65,93.44,307300.0,78.0911,78.7226,78.007,78.6721,307300.0
2011-02-01 09:35:00,93.44,93.95,93.44,93.78,149400.0,78.6721,79.1015,78.6721,78.9584,149400.0
2011-02-01 09:40:00,93.78,93.94,93.52,93.63,168300.0,78.9584,79.0931,78.7395,78.8321,168300.0
2011-02-01 09:45:00,93.59,93.86,93.31,93.58,95300.0,78.7984,79.0257,78.5626,78.79,95300.0
2011-02-01 09:50:00,93.6,93.85,93.38,93.42,112300.0,78.8068,79.0173,78.6216,78.6553,112300.0
2011-02-01 09:55:00,93.42,93.43,92.87,93.15,108300.0,78.6553,78.6637,78.1922,78.4279,108300.0
2011-02-01 10:00:00,93.15,93.16,92.58,92.59,84800.0,78.4279,78.4363,77.948,77.9564,84800.0
2011-02-01 10:05:00,92.6,92.88,92.6,92.76,32300.0,77.9649,78.2006,77.9649,78.0996,32300.0
2011-02-01 10:10:00,92.77,92.95,92.69,92.88,36200.0,78.108,78.2595,78.0406,78.2006,36200.0
2011-02-01 10:15:00,92.88,93.09,92.86,92.97,28000.0,78.2006,78.3774,78.1838,78.2764,28000.0
2011-02-01 10:20:00,92.99,93.03,92.81,92.86,39100.0,78.2932,78.3269,78.1417,78.1838,39100.0
2011-02-01 10:25:00,92.86,92.93,92.65,92.7,78500.0,78.1838,78.2427,78.007,78.0491,78500.0
2011-02-01 10:30:00,92.7,92.77,92.51,92.64,183300.0,78.0491,78.108,77.8891,77.9985,183300.0
2011-02-01 10:35:00,92.62,92.94,92.61,92.94,50400.0,77.9817,78.2511,77.9733,78.2511,50400.0
2011-02-01 10:40:00,92.95,93.05,92.78,92.89,44100.0,78.2595,78.3437,78.1164,78.209,44100.0
2011-02-01 10:45:00,92.92,93.0,92.92,92.97,65000.0,78.2343,78.3016,78.2343,78.2764,65000.0
2011-02-01 10:50:00,92.97,93.16,92.97,93.12,116700.0,78.2764,78.4363,78.2764,78.4027,116700.0
2011-02-01 10:55:00,93.12,93.12,92.7,92.71,21900.0,78.4027,78.4027,78.0491,78.0575,21900.0
2011-02-01 11:00:00,92.72,92.72,92.3,92.3,53900.0,78.0659,78.0659,77.7123,77.7123,53900.0
2011-02-01 11:05:00,92.31,92.52,92.28,92.36,38100.0,77.7207,77.8975,77.6954,77.7628,38100.0
2011-02-01 11:10:00,92.36,92.58,92.33,92.55,23800.0,77.7628,77.948,77.7375,77.9228,23800.0
2011-02-01 11:15:00,92.56,92.65,92.53,92.59,19800.0,77.9312,78.007,77.9059,77.9564,19800.0
2011-02-01 11:20:00,92.59,92.68,92.53,92.56,32600.0,77.9564,78.0322,77.9059,77.9312,32600.0
2011-02-01 11:25:00,92.56,92.61,92.44,92.51,40800.0,77.9312,77.9733,77.8301,77.8891,40800.0
2011-02-01 11:30:00,92.52,92.8,92.52,92.79,17800.0,77.8975,78.1332,77.8975,78.1248,17800.0
2011-02-01 11:35:00,92.79,92.85,92.74,92.84,11400.0,78.1248,78.1753,78.0827,78.1669,11400.0
2011-02-01 11:40:00,92.83,93.06,92.81,93.04,56800.0,78.1585,78.3522,78.1417,78.3353,56800.0
2011-02-01 11:45:00,93.03,93.04,92.84,92.85,14600.0,78.3269,78.3353,78.1669,78.1753,14600.0
2011-02-01 11:50:00,92.84,92.88,92.81,92.81,25400.0,78.1669,78.2006,78.1417,78.1417,25400.0
2011-02-01 11:55:00,92.85,92.95,92.78,92.83,32900.0,78.1753,78.2595,78.1164,78.1585,32900.0
2011-02-01 12:00:00,92.82,92.82,92.59,92.63,13900.0,78.1501,78.1501,77.9564,77.9901,13900.0
2011-02-01 12:05:00,92.65,92.96,92.65,92.89,36700.0,78.007,78.268,78.007,78.209,36700.0
2011-02-01 12:10:00,92.88,92.94,92.72,92.9,59200.0,78.2006,78.2511,78.0659,78.2174,59200.0
2011-02-01 12:15:00,92.91,93.09,92.88,93.07,136600.0,78.2259,78.3774,78.2006,78.3606,136600.0
2011-02-01 12:20:00,93.09,93.14,93.01,93.06,155200.0,78.3774,78.4195,78.3101,78.3522,155200.0
2011-02-01 12:25:00,93.06,93.17,93.04,93.17,43300.0,78.3522,78.4448,78.3353,78.4448,43300.0
2011-02-01 12:30:00,93.16,93.23,92.98,92.98,14600.0,78.4363,78.4953,78.2848,78.2848,14600.0
2011-02-01 12:35:00,92.99,93.07,92.97,93.06,10800.0,78.2932,78.3606,78.2764,78.3522,10800.0
2011-02-01 12:40:00,93.05,93.07,92.97,92.99,11100.0,78.3437,78.3606,78.2764,78.2932,11100.0
2011-02-01 12:45:00,92.98,93.07,92.91,92.94,21200.0,78.2848,78.3606,78.2259,78.2511,21200.0
2011-02-01 12:50:00,92.93,92.99,92.91,92.92,30600.0,78.2427,78.2932,78.2259,78.2343,30600.0
2011-02-01 12:55:00,92.93,93.03,92.84,93.03,12800.0,78.2427,78.3269,78.1669,78.3269,12800.0
2011-02-01 13:00:00,93.02,93.1,93.01,93.07,9000.0,78.3185,78.3858,78.3101,78.3606,9000.0
2011-02-01 13:05:00,93.07,93.08,92.9,92.93,23100.0,78.3606,78.369,78.2174,78.2427,23100.0
2011-02-01 13:10:00,92.95,93.08,92.95,93.05,10800.0,78.2595,78.369,78.2595,78.3437,10800.0
2011-02-01 13:15:00,93.04,93.08,92.91,92.91,6300.0,78.3353,78.369,78.2259,78.2259,6300.0
2011-02-01 13:20:00,92.9,92.91,92.86,92.89,11600.0,78.2174,78.2259,78.1838,78.209,11600.0
2011-02-01 13:25:00,92.88,92.98,92.88,92.97,10600.0,78.2006,78.2848,78.2006,78.2764,10600.0
2011-02-01 13:30:00,92.96,92.98,92.84,92.84,11000.0,78.268,78.2848,78.1669,78.1669,11000.0
2011-02-01 13:35:00,92.85,92.89,92.77,92.79,10600.0,78.1753,78.209,78.108,78.1248,10600.0
2011-02-01 13:40:00,92.78,92.88,92.78,92.84,17700.0,78.1164,78.2006,78.1164,78.1669,17700.0
2011-02-01 13:45:00,92.85,92.86,92.68,92.73,24800.0,78.1753,78.1838,78.0322,78.0743,24800.0
2011-02-01 13:50:00,92.72,92.82,92.7,92.79,16500.0,78.0659,78.1501,78.0491,78.1248,16500.0
2011-02-01 13:55:00,92.78,92.78,92.54,92.59,24200.0,78.1164,78.1164,77.9143,77.9564,24200.0
2011-02-01 14:00:00,92.6,92.69,92.6,92.66,21800.0,77.9649,78.0406,77.9649,78.0154,21800.0
2011-02-01 14:05:00,92.66,92.66,92.55,92.61,49000.0,78.0154,78.0154,77.9228,77.9733,49000.0
2011-02-01 14:10:00,92.61,92.62,92.5,92.53,46300.0,77.9733,77.9817,77.8807,77.9059,46300.0
2011-02-01 14:15:00,92.53,92.63,92.53,92.61,15200.0,77.9059,77.9901,77.9059,77.9733,15200.0
2011-02-01 14:20:00,92.61,92.67,92.59,92.62,14300.0,77.9733,78.0238,77.9564,77.9817,14300.0
2011-02-01 14:25:00,92.62,92.79,92.6,92.78,78500.0,77.9817,78.1248,77.9649,78.1164,78500.0
2011-02-01 14:30:00,92.78,92.9,92.78,92.84,23800.0,78.1164,78.2174,78.1164,78.1669,23800.0
2011-02-01 14:35:00,92.82,92.98,92.77,92.85,40500.0,78.1501,78.2848,78.108,78.1753,40500.0
2011-02-01 14:40:00,92.85,92.91,92.85,92.9,24200.0,78.1753,78.2259,78.1753,78.2174,24200.0
2011-02-01 14:45:00,92.91,92.93,92.78,92.81,16400.0,78.2259,78.2427,78.1164,78.1417,16400.0
2011-02-01 14:50:00,92.81,92.85,92.75,92.83,46000.0,78.1417,78.1753,78.0911,78.1585,46000.0
2011-02-01 14:55:00,92.84,93.03,92.81,93.01,50000.0,78.1669,78.3269,78.1417,78.3101,50000.0
2011-02-01 15:00:00,93.03,93.04,92.89,92.92,49300.0,78.3269,78.3353,78.209,78.2343,49300.0
2011-02-01 15:05:00,92.92,92.98,92.87,92.92,41300.0,78.2343,78.2848,78.1922,78.2343,41300.0
2011-02-01 15:10:00,92.91,92.99,92.85,92.92,92800.0,78.2259,78.2932,78.1753,78.2343,92800.0
2011-02-01 15:15:00,92.92,92.95,92.88,92.93,21400.0,78.2343,78.2595,78.2006,78.2427,21400.0
2011-02-01 15:20:00,92.96,92.98,92.87,92.88,38400.0,78.268,78.2848,78.1922,78.2006,38400.0
2011-02-01 15:25:00,92.88,92.94,92.84,92.89,23600.0,78.2006,78.2511,78.1669,78.209,23600.0
2011-02-01 15:30:00,92.88,92.9,92.84,92.84,28300.0,78.2006,78.2174,78.1669,78.1669,28300.0
2011-02-01 15:35:00,92.86,92.97,92.86,92.94,38600.0,78.1838,78.2764,78.1838,78.2511,38600.0
2011-02-01 15:40:00,92.94,92.97,92.88,92.94,45600.0,78.2511,78.2764,78.2006,78.2511,45600.0
2011-02-01 15:45:00,92.96,93.0,92.89,92.93,58500.0,78.268,78.3016,78.209,78.2427,58500.0
2011-02-01 15:50:00,92.91,92.94,92.74,92.74,63300.0,78.2259,78.2511,78.0827,78.0827,63300.0
2011-02-01 15:55:00,92.75,92.76,92.65,92.69,111500.0,78.0911,78.0996,78.007,78.0406,111500.0
2011-02-02 09:30:00,92.07,92.13,91.84,92.01,69100.0,77.5186,77.5691,77.325,77.4681,69100.0
2011-02-02 09:35:00,92.06,92.09,91.52,91.73,76100.0,77.5102,77.5355,77.0555,77.2324,76100.0
2011-02-02 09:40:00,91.77,91.78,91.57,91.65,69900.0,77.266,77.2745,77.0976,77.165,69900.0
2011-02-02 09:45:00,91.65,91.84,91.42,91.42,104700.0,77.165,77.325,76.9714,76.9714,104700.0
2011-02-02 09:50:00,91.42,91.48,91.31,91.42,33000.0,76.9714,77.0219,76.8787,76.9714,33000.0
2011-02-02 09:55:00,91.42,91.52,91.35,91.45,49400.0,76.9714,77.0555,76.9124,76.9966,49400.0
2011-02-02 10:00:00,91.47,91.48,91.26,91.4,127100.0,77.0134,77.0219,76.8366,76.9545,127100.0
2011-02-02 10:05:00,91.4,91.54,91.28,91.28,33700.0,76.9545,77.0724,76.8535,76.8535,33700.0
2011-02-02 10:10:00,91.29,91.37,91.27,91.3,47600.0,76.8619,76.9293,76.8451,76.8703,47600.0
2011-02-02 10:15:00,91.28,91.52,91.27,91.48,81300.0,76.8535,77.0555,76.8451,77.0219,81300.0
2011-02-02 10:20:00,91.46,91.48,91.13,91.13,35600.0,77.005,77.0219,76.7272,76.7272,35600.0
2011-02-02 10:25:00,91.11,91.15,90.95,91.0,65700.0,76.7103,76.744,76.5756,76.6177,65700.0
2011-02-02 10:30:00,91.0,91.1,90.95,90.98,108100.0,76.6177,76.7019,76.5756,76.6009,108100.0
2011-02-02 10:35:00,91.0,91.26,90.97,91.15,89100.0,76.6177,76.8366,76.5925,76.744,89100.0
2011-02-02 10:40:00,91.13,91.28,91.03,91.2,90300.0,76.7272,76.8535,76.643,76.7861,90300.0
2011-02-02 10:45:00,91.14,91.25,91.0,91.02,27100.0,76.7356,76.8282,76.6177,76.6346,27100.0
2011-02-02 10:50:00,91.01,91.1,90.98,90.98,37100.0,76.6261,76.7019,76.6009,76.6009,37100.0
2011-02-02 10:55:00,91.0,91.03,90.95,91.02,30000.0,76.6177,76.643,76.5756,76.6346,30000.0
2011-02-02 11:00:00,91.03,91.03,90.8,90.8,86600.0,76.643,76.643,76.4493,76.4493,86600.0
2011-02-02 11:05:00,90.82,90.88,90.7,90.7,73100.0,76.4662,76.5167,76.3651,76.3651,73100.0
2011-02-02 11:10:00,90.76,90.76,90.58,90.62,23400.0,76.4157,76.4157,76.2641,76.2978,23400.0
2011-02-02 11:15:00,90.6,90.76,90.52,90.76,98000.0,76.2809,76.4157,76.2136,76.4157,98000.0
2011-02-02 11:20:00,90.78,90.92,90.73,90.89,76100.0,76.4325,76.5504,76.3904,76.5251,76100.0
2011-02-02 11:25:00,90.88,91.05,90.88,90.96,16700.0,76.5167,76.6598,76.5167,76.5841,16700.0
2011-02-02 11:30:00,90.96,90.98,90.91,90.94,55500.0,76.5841,76.6009,76.542,76.5672,55500.0
2011-02-02 11:35:00,90.93,90.95,90.91,90.93,10000.0,76.5588,76.5756,76.542,76.5588,10000.0
2011-02-02 11:40:00,90.92,90.93,90.81,90.81,9800.0,76.5504,76.5588,76.4578,76.4578,9800.0
2011-02-02 11:45:00,90.8,90.99,90.77,90.93,11500.0,76.4493,76.6093,76.4241,76.5588,11500.0
2011-02-02 11:50:00,90.95,90.97,90.77,90.89,27200.0,76.5756,76.5925,76.4241,76.5251,27200.0
2011-02-02 11:55:00,90.87,90.89,90.79,90.86,18600.0,76.5083,76.5251,76.4409,76.4999,18600.0
2011-02-02 12:00:00,90.86,90.88,90.68,90.7,21300.0,76.4999,76.5167,76.3483,76.3651,21300.0
2011-02-02 12:05:00,90.73,90.89,90.67,90.88,48800.0,76.3904,76.5251,76.3399,76.5167,48800.0
2011-02-02 12:10:00,90.86,90.88,90.78,90.82,21300.0,76.4999,76.5167,76.4325,76.4662,21300.0
2011-02-02 12:15:00,90.86,90.88,90.78,90.81,54200.0,76.4999,76.5167,76.4325,76.4578,54200.0
2011-02-02 12:20:00,90.81,90.89,90.75,90.87,28500.0,76.4578,76.5251,76.4072,76.5083,28500.0
2011-02-02 12:25:00,90.87,90.87,90.79,90.83,25100.0,76.5083,76.5083,76.4409,76.4746,25100.0
2011-02-02 12:30:00,90.83,90.96,90.82,90.92,61400.0,76.4746,76.5841,76.4662,76.5504,61400.0
2011-02-02 12:35:00,90.95,90.95,90.86,90.92,18600.0,76.5756,76.5756,76.4999,76.5504,18600.0
2011-02-02 12:40:00,90.92,90.96,90.91,90.94,39800.0,76.5504,76.5841,76.542,76.5672,39800.0
2011-02-02 12:45:00,90.95,91.1,90.94,91.01,72500.0,76.5756,76.7019,76.5672,76.6261,72500.0
2011-02-02 12:50:00,91.01,91.05,90.95,91.0,33800.0,76.6261,76.6598,76.5756,76.6177,33800.0
2011-02-02 12:55:00,91.0,91.0,90.93,90.94,50300.0,76.6177,76.6177,76.5588,76.5672,50300.0
2011-02-02 13:00:00,90.94,91.0,90.94,90.97,16800.0,76.5672,76.6177,76.5672,76.5925,16800.0
2011-02-02 13:05:00,91.0,91.0,90.98,91.0,10000.0,76.6177,76.6177,76.6009,76.6177,10000.0
2011-02-02 13:10:00,91.0,91.0,90.99,90.99,28700.0,76.6177,76.6177,76.6093,76.6093,28700.0
2011-02-02 13:15:00,90.99,91.0,90.94,90.95,19600.0,76.6093,76.6177,76.5672,76.5756,19600.0
2011-02-02 13:20:00,90.96,91.0,90.95,91.0,13100.0,76.5841,76.6177,76.5756,76.6177,13100.0
2011-02-02 13:25:00,90.99,90.99,90.83,90.83,15400.0,76.6093,76.6093,76.4746,76.4746,15400.0
2011-02-02 13:30:00,90.82,90.82,90.77,90.8,18100.0,76.4662,76.4662,76.4241,76.4493,18100.0
2011-02-02 13:35:00,90.79,90.81,90.73,90.74,24400.0,76.4409,76.4578,76.3904,76.3988,24400.0
2011-02-02 13:40:00,90.73,90.76,90.71,90.73,16900.0,76.3904,76.4157,76.3736,76.3904,16900.0
2011-02-02 13:45:00,90.72,90.74,90.65,90.72,33300.0,76.382,76.3988,76.323,76.382,33300.0
2011-02-02 13:50:00,90.72,90.78,90.69,90.75,16300.0,76.382,76.4325,76.3567,76.4072,16300.0
2011-02-02 13:55:00,90.74,90.74,90.65,90.65,15100.0,76.3988,76.3988,76.323,76.323,15100.0
2011-02-02 14:00:00,90.66,90.76,90.65,90.76,70500.0,76.3315,76.4157,76.323,76.4157,70500.0
2011-02-02 14:05:00,90.76,90.78,90.69,90.69,14500.0,76.4157,76.4325,76.3567,76.3567,14500.0
2011-02-02 14:10:00,90.69,90.7,90.64,90.66,18100.0,76.3567,76.3651,76.3146,76.3315,18100.0
2011-02-02 14:15:00,90.66,90.73,90.63,90.66,16400.0,76.3315,76.3904,76.3062,76.3315,16400.0
2011-02-02 14:20:00,90.65,90.69,90.61,90.64,24800.0,76.323,76.3567,76.2894,76.3146,24800.0
2011-02-02 14:25:00,90.63,90.65,90.61,90.61,14700.0,76.3062,76.323,76.2894,76.2894,14700.0
2011-02-02 14:30:00,90.61,90.61,90.52,90.53,35500.0,76.2894,76.2894,76.2136,76.222,35500.0
2011-02-02 14:35:00,90.53,90.75,90.52,90.72,94300.0,76.222,76.4072,76.2136,76.382,94300.0
2011-02-02 14:40:00,90.71,90.78,90.69,90.75,14000.0,76.3736,76.4325,76.3567,76.4072,14000.0
2011-02-02 14:45:00,90.75,90.78,90.73,90.77,8700.0,76.4072,76.4325,76.3904,76.4241,8700.0
2011-02-02 14:50:00,90.78,90.91,90.78,90.84,19000.0,76.4325,76.542,76.4325,76.483,19000.0
2011-02-02 14:55:00,90.84,90.9,90.82,90.82,30400.0,76.483,76.5335,76.4662,76.4662,30400.0
2011-02-02 15:00:00,90.81,90.95,90.81,90.92,115400.0,76.4578,76.5756,76.4578,76.5504,115400.0
2011-02-02 15:05:00,90.93,90.97,90.85,90.88,56300.0,76.5588,76.5925,76.4914,76.5167,56300.0
2011-02-02 15:10:00,90.87,90.88,90.82,90.84,88300.0,76.5083,76.5167,76.4662,76.483,88300.0
2011-02-02 15:15:00,90.84,90.85,90.8,90.81,28600.0,76.483,76.4914,76.4493,76.4578,28600.0
2011-02-02 15:20:00,90.8,90.93,90.79,90.88,92400.0,76.4493,76.5588,76.4409,76.5167,92400.0
2011-02-02 15:25:00,90.88,90.9,90.81,90.82,148900.0,76.5167,76.5335,76.4578,76.4662,148900.0
2011-02-02 15:30:00,90.82,90.83,90.7,90.78,52900.0,76.4662,76.4746,76.3651,76.4325,52900.0
2011-02-02 15:35:00,90.77,90.79,90.66,90.66,67700.0,76.4241,76.4409,76.3315,76.3315,67700.0
2011-02-02 15:40:00,90.66,90.78,90.65,90.75,293100.0,76.3315,76.4325,76.323,76.4072,293100.0
2011-02-02 15:45:00,90.75,90.85,90.74,90.78,136000.0,76.4072,76.4914,76.3988,76.4325,136000.0
2011-02-02 15:50:00,90.78,90.85,90.71,90.83,139000.0,76.4325,76.4914,76.3736,76.4746,139000.0
2011-02-02 15:55:00,90.81,90.87,90.7,90.77,99200.0,76.4578,76.5083,76.3651,76.4241,99200.0
2011-02-03 09:30:00,92.01,92.15,91.66,92.13,141000.0,77.4681,77.586,77.1734,77.5691,141000.0
2011-02-03 09:35:00,92.09,92.3,91.8,91.86,63500.0,77.5355,77.7123,77.2913,77.3418,63500.0
2011-02-03 09:40:00,91.81,91.9,91.59,91.59,33400.0,77.2997,77.3755,77.1145,77.1145,33400.0
2011-02-03 09:45:00,91.57,91.88,91.57,91.84,70700.0,77.0976,77.3586,77.0976,77.325,70700.0
2011-02-03 09:50:00,91.87,92.0,91.76,91.88,72800.0,77.3502,77.4597,77.2576,77.3586,72800.0
2011-02-03 09:55:00,91.85,92.0,91.7,91.96,79600.0,77.3334,77.4597,77.2071,77.426,79600.0
2011-02-03 10:00:00,92.0,92.02,91.69,91.69,55200.0,77.4597,77.4765,77.1987,77.1987,55200.0
2011-02-03 10:05:00,91.73,91.8,91.42,91.43,39900.0,77.2324,77.2913,76.9714,76.9798,39900.0
2011-02-03 10:10:00,91.45,91.51,91.1,91.15,43600.0,76.9966,77.0471,76.7019,76.744,43600.0
2011-02-03 10:15:00,91.13,91.4,91.13,91.37,38800.0,76.7272,76.9545,76.7272,76.9293,38800.0
2011-02-03 10:20:00,91.38,91.4,91.29,91.4,29700.0,76.9377,76.9545,76.8619,76.9545,29700.0
2011-02-03 10:25:00,91.42,91.49,91.31,91.41,17600.0,76.9714,77.0303,76.8787,76.9629,17600.0
2011-02-03 10:30:00,91.46,91.46,91.21,91.45,44600.0,77.005,77.005,76.7945,76.9966,44600.0
2011-02-03 10:35:00,91.4,91.6,91.37,91.47,24500.0,76.9545,77.1229,76.9293,77.0134,24500.0
2011-02-03 10:40:00,91.47,91.58,91.37,91.52,31700.0,77.0134,77.1061,76.9293,77.0555,31700.0
2011-02-03 10:45:00,91.52,91.66,91.46,91.61,80200.0,77.0555,77.1734,77.005,77.1313,80200.0
2011-02-03 10:50:00,91.58,91.64,91.45,91.47,22600.0,77.1061,77.1566,76.9966,77.0134,22600.0
2011-02-03 10:55:00,91.47,91.5,91.43,91.43,13200.0,77.0134,77.0387,76.9798,76.9798,13200.0
2011-02-03 11:00:00,91.45,91.45,91.3,91.36,25700.0,76.9966,76.9966,76.8703,76.9208,25700.0
2011-02-03 11:05:00,91.37,91.42,91.35,91.35,33700.0,76.9293,76.9714,76.9124,76.9124,33700.0
2011-02-03 11:10:00,91.36,91.61,91.36,91.49,116100.0,76.9208,77.1313,76.9208,77.0303,116100.0
2011-02-03 11:15:00,91.52,91.65,91.45,91.57,39200.0,77.0555,77.165,76.9966,77.0976,39200.0
2011-02-03 11:20:00,91.56,91.66,91.52,91.66,132600.0,77.0892,77.1734,77.0555,77.1734,132600.0
2011-02-03 11:25:00,91.65,91.66,91.5,91.5,80400.0,77.165,77.1734,77.0387,77.0387,80400.0
2011-02-03 11:30:00,91.49,91.53,91.44,91.45,87500.0,77.0303,77.064,76.9882,76.9966,87500.0
2011-02-03 11:35:00,91.46,91.47,91.38,91.44,65700.0,77.005,77.0134,76.9377,76.9882,65700.0
2011-02-03 11:40:00,91.45,91.54,91.38,91.51,84300.0,76.9966,77.0724,76.9377,77.0471,84300.0
2011-02-03 11:45:00,91.51,91.62,91.51,91.56,38700.0,77.0471,77.1397,77.0471,77.0892,38700.0
2011-02-03 11:50:00,91.55,91.56,91.47,91.56,84400.0,77.0808,77.0892,77.0134,77.0892,84400.0
2011-02-03 11:55:00,91.59,91.65,91.57,91.62,101600.0,77.1145,77.165,77.0976,77.1397,101600.0
2011-02-03 12:00:00,91.62,91.71,91.62,91.71,28100.0,77.1397,77.2155,77.1397,77.2155,28100.0
2011-02-03 12:05:00,91.67,91.7,91.46,91.5,39800.0,77.1818,77.2071,77.005,77.0387,39800.0
2011-02-03 12:10:00,91.5,91.54,91.49,91.52,12900.0,77.0387,77.0724,77.0303,77.0555,12900.0
2011-02-03 12:15:00,91.53,91.59,91.5,91.52,38000.0,77.064,77.1145,77.0387,77.0555,38000.0
2011-02-03 12:20:00,91.51,91.57,91.51,91.54,7100.0,77.0471,77.0976,77.0471,77.0724,7100.0
2011-02-03 12:25:00,91.53,91.56,91.51,91.54,15500.0,77.064,77.0892,77.0471,77.0724,15500.0
2011-02-03 12:30:00,91.54,91.54,91.45,91.48,20100.0,77.0724,77.0724,76.9966,77.0219,20100.0
2011-02-03 12:35:00,91.46,91.51,91.4,91.48,12500.0,77.005,77.0471,76.9545,77.0219,12500.0
2011-02-03 12:40:00,91.48,91.55,91.44,91.53,71400.0,77.0219,77.0808,76.9882,77.064,71400.0
2011-02-03 12:45:00,91.52,91.57,91.43,91.48,10500.0,77.0555,77.0976,76.9798,77.0219,10500.0
2011-02-03 12:50:00,91.5,91.6,91.45,91.58,13000.0,77.0387,77.1229,76.9966,77.1061,13000.0
2011-02-03 12:55:00,91.55,91.59,91.51,91.57,15800.0,77.0808,77.1145,77.0471,77.0976,15800.0
2011-02-03 13:00:00,91.57,91.58,91.51,91.53,9200.0,77.0976,77.1061,77.0471,77.064,9200.0
2011-02-03 13:05:00,91.55,91.59,91.46,91.48,50300.0,77.0808,77.1145,77.005,77.0219,50300.0
2011-02-03 13:10:00,91.48,91.52,91.48,91.5,15500.0,77.0219,77.0555,77.0219,77.0387,15500.0
2011-02-03 13:15:00,91.52,91.55,91.49,91.51,14600.0,77.0555,77.0808,77.0303,77.0471,14600.0
2011-02-03 13:20:00,91.53,91.59,91.51,91.57,14500.0,77.064,77.1145,77.0471,77.0976,14500.0
2011-02-03 13:25:00,91.59,91.59,91.49,91.55,26000.0,77.1145,77.1145,77.0303,77.0808,26000.0
2011-02-03 13:30:00,91.55,91.55,91.43,91.54,26100.0,77.0808,77.0808,76.9798,77.0724,26100.0
2011-02-03 13:35:00,91.55,91.55,91.46,91.46,8300.0,77.0808,77.0808,77.005,77.005,8300.0
2011-02-03 13:40:00,91.47,91.48,91.29,91.36,65000.0,77.0134,77.0219,76.8619,76.9208,65000.0
2011-02-03 13:45:00,91.36,91.4,91.24,91.36,36400.0,76.9208,76.9545,76.8198,76.9208,36400.0
2011-02-03 13:50:00,91.35,91.4,91.33,91.37,13700.0,76.9124,76.9545,76.8956,76.9293,13700.0
2011-02-03 13:55:00,91.38,91.42,91.37,91.41,11100.0,76.9377,76.9714,76.9293,76.9629,11100.0
2011-02-03 14:00:00,91.4,91.48,91.37,91.38,20600.0,76.9545,77.0219,76.9293,76.9377,20600.0
2011-02-03 14:05:00,91.39,91.47,91.31,91.46,29200.0,76.9461,77.0134,76.8787,77.005,29200.0
2011-02-03 14:10:00,91.47,91.52,91.46,91.49,16800.0,77.0134,77.0555,77.005,77.0303,16800.0
2011-02-03 14:15:00,91.49,91.56,91.49,91.53,20400.0,77.0303,77.0892,77.0303,77.064,20400.0
2011-02-03 14:20:00,91.55,91.55,91.5,91.52,12600.0,77.0808,77.0808,77.0387,77.0555,12600.0
2011-02-03 14:25:00,91.52,91.53,91.44,91.44,25800.0,77.0555,77.064,76.9882,76.9882,25800.0
2011-02-03 14:30:00,91.44,91.48,91.44,91.47,26900.0,76.9882,77.0219,76.9882,77.0134,26900.0
2011-02-03 14:35:00,91.45,91.47,91.4,91.43,25400.0,76.9966,77.0134,76.9545,76.9798,25400.0
2011-02-03 14:40:00,91.42,91.45,91.4,91.41,60200.0,76.9714,76.9966,76.9545,76.9629,60200.0
2011-02-03 14:45:00,91.4,91.4,91.36,91.4,12300.0,76.9545,76.9545,76.9208,76.9545,12300.0
2011-02-03 14:50:00,91.4,91.45,91.38,91.45,23000.0,76.9545,76.9966,76.9377,76.9966,23000.0
2011-02-03 14:55:00,91.45,91.5,91.41,91.48,96000.0,76.9966,77.0387,76.9629,77.0219,96000.0
2011-02-03 15:00:00,91.48,91.55,91.47,91.49,29400.0,77.0219,77.0808,77.0134,77.0303,29400.0
2011-02-03 15:05:00,91.5,91.52,91.45,91.47,32700.0,77.0387,77.0555,76.9966,77.0134,32700.0
2011-02-03 15:10:00,91.47,91.5,91.4,91.43,54900.0,77.0134,77.0387,76.9545,76.9798,54900.0
2011-02-03 15:15:00,91.42,91.57,91.4,91.47,255400.0,76.9714,77.0976,76.9545,77.0134,255400.0
2011-02-03 15:20:00,91.48,91.48,91.38,91.42,117600.0,77.0219,77.0219,76.9377,76.9714,117600.0
2011-02-03 15:25:00,91.44,91.49,91.44,91.49,40800.0,76.9882,77.0303,76.9882,77.0303,40800.0
2011-02-03 15:30:00,91.48,91.52,91.45,91.48,39000.0,77.0219,77.0555,76.9966,77.0219,39000.0
2011-02-03 15:35:00,91.47,91.65,91.47,91.61,44400.0,77.0134,77.165,77.0134,77.1313,44400.0
2011-02-03 15:40:00,91.62,91.66,91.48,91.59,131100.0,77.1397,77.1734,77.0219,77.1145,131100.0
2011-02-03 15:45:00,91.6,91.67,91.53,91.67,131100.0,77.1229,77.1818,77.064,77.1818,131100.0
2011-02-03 15:50:00,91.66,91.76,91.52,91.6,82500.0,77.1734,77.2576,77.0555,77.1229,82500.0
2011-02-03 15:55:00,91.6,91.62,91.41,91.45,65900.0,77.1229,77.1397,76.9629,76.9966,65900.0
2011-02-04 09:30:00,91.65,91.79,91.23,91.43,56500.0,77.165,77.2829,76.8114,76.9798,56500.0
2011-02-04 09:35:00,91.47,91.67,91.25,91.56,104100.0,77.0134,77.1818,76.8282,77.0892,104100.0
2011-02-04 09:40:00,91.53,91.57,91.35,91.45,31100.0,77.064,77.0976,76.9124,76.9966,31100.0
2011-02-04 09:45:00,91.42,91.42,91.06,91.28,18300.0,76.9714,76.9714,76.6682,76.8535,18300.0
2011-02-04 09:50:00,91.26,91.44,91.24,91.39,8800.0,76.8366,76.9882,76.8198,76.9461,8800.0
2011-02-04 09:55:00,91.38,91.54,91.22,91.24,12200.0,76.9377,77.0724,76.803,76.8198,12200.0
2011-02-04 10:00:00,91.24,91.46,91.2,91.45,21700.0,76.8198,77.005,76.7861,76.9966,21700.0
2011-02-04 10:05:00,91.45,91.47,91.33,91.35,5200.0,76.9966,77.0134,76.8956,76.9124,5200.0
2011-02-04 10:10:00,91.35,91.38,91.17,91.19,29500.0,76.9124,76.9377,76.7609,76.7777,29500.0
2011-02-04 10:15:00,91.17,91.19,91.0,91.03,36500.0,76.7609,76.7777,76.6177,76.643,36500.0
2011-02-04 10:20:00,91.03,91.26,91.01,91.25,27500.0,76.643,76.8366,76.6261,76.8282,27500.0
2011-02-04 10:25:00,91.3,91.5,91.28,91.35,33200.0,76.8703,77.0387,76.8535,76.9124,33200.0
2011-02-04 10:30:00,91.33,91.36,91.14,91.26,24900.0,76.8956,76.9208,76.7356,76.8366,24900.0
2011-02-04 10:35:00,91.29,91.29,91.05,91.13,30400.0,76.8619,76.8619,76.6598,76.7272,30400.0
2011-02-04 10:40:00,91.11,91.11,90.9,91.02,81400.0,76.7103,76.7103,76.5335,76.6346,81400.0
2011-02-04 10:45:00,91.05,91.09,90.9,91.0,81300.0,76.6598,76.6935,76.5335,76.6177,81300.0
2011-02-04 10:50:00,91.01,91.06,90.77,90.78,43000.0,76.6261,76.6682,76.4241,76.4325,43000.0
2011-02-04 10:55:00,90.71,90.9,90.69,90.79,17600.0,76.3736,76.5335,76.3567,76.4409,17600.0
2011-02-04 11:00:00,90.77,90.86,90.53,90.55,31900.0,76.4241,76.4999,76.222,76.2389,31900.0
2011-02-04 11:05:00,90.56,90.75,90.56,90.65,79600.0,76.2473,76.4072,76.2473,76.323,79600.0
2011-02-04 11:10:00,90.64,90.84,90.6,90.72,17800.0,76.3146,76.483,76.2809,76.382,17800.0
2011-02-04 11:15:00,90.75,90.78,90.55,90.74,44400.0,76.4072,76.4325,76.2389,76.3988,44400.0
2011-02-04 11:20:00,90.78,90.94,90.75,90.9,16500.0,76.4325,76.5672,76.4072,76.5335,16500.0
2011-02-04 11:25:00,90.88,90.89,90.73,90.81,9300.0,76.5167,76.5251,76.3904,76.4578,9300.0
2011-02-04 11:30:00,90.81,91.08,90.8,91.03,40400.0,76.4578,76.6851,76.4493,76.643,40400.0
2011-02-04 11:35:00,91.02,91.03,90.9,90.9,31900.0,76.6346,76.643,76.5335,76.5335,31900.0
2011-02-04 11:40:00,90.89,90.94,90.81,90.88,4800.0,76.5251,76.5672,76.4578,76.5167,4800.0
2011-02-04 11:45:00,90.9,90.9,90.81,90.9,5900.0,76.5335,76.5335,76.4578,76.5335,5900.0
2011-02-04 11:50:00,90.92,90.99,90.84,90.91,16600.0,76.5504,76.6093,76.483,76.542,16600.0
2011-02-04 11:55:00,90.91,90.92,90.81,90.85,11900.0,76.542,76.5504,76.4578,76.4914,11900.0
2011-02-04 12:00:00,90.88,90.88,90.83,90.84,18100.0,76.5167,76.5167,76.4746,76.483,18100.0
2011-02-04 12:05:00,90.84,90.86,90.76,90.76,14800.0,76.483,76.4999,76.4157,76.4157,14800.0
2011-02-04 12:10:00,90.76,90.86,90.73,90.75,21300.0,76.4157,76.4999,76.3904,76.4072,21300.0
2011-02-04 12:15:00,90.77,90.78,90.74,90.75,12100.0,76.4241,76.4325,76.3988,76.4072,12100.0
2011-02-04 12:20:00,90.78,90.79,90.72,90.73,15400.0,76.4325,76.4409,76.382,76.3904,15400.0
2011-02-04 12:25:00,90.76,90.77,90.65,90.69,18900.0,76.4157,76.4241,76.323,76.3567,18900.0
2011-02-04 12:30:00,90.72,91.03,90.7,91.01,40200.0,76.382,76.643,76.3651,76.6261,40200.0
2011-02-04 12:35:00,91.0,91.23,90.99,91.23,15400.0,76.6177,76.8114,76.6093,76.8114,15400.0
2011-02-04 12:40:00,91.22,91.26,91.19,91.21,16500.0,76.803,76.8366,76.7777,76.7945,16500.0
2011-02-04 12:45:00,91.23,91.37,91.21,91.33,7300.0,76.8114,76.9293,76.7945,76.8956,7300.0
2011-02-04 12:50:00,91.32,91.39,91.28,91.37,7500.0,76.8872,76.9461,76.8535,76.9293,7500.0
2011-02-04 12:55:00,91.39,91.39,91.3,91.38,4900.0,76.9461,76.9461,76.8703,76.9377,4900.0
2011-02-04 13:00:00,91.37,91.45,91.33,91.39,12500.0,76.9293,76.9966,76.8956,76.9461,12500.0
2011-02-04 13:05:00,91.42,91.44,91.34,91.44,12600.0,76.9714,76.9882,76.904,76.9882,12600.0
2011-02-04 13:10:00,91.43,91.53,91.4,91.48,12200.0,76.9798,77.064,76.9545,77.0219,12200.0
2011-02-04 13:15:00,91.49,91.57,91.46,91.54,15800.0,77.0303,77.0976,77.005,77.0724,15800.0
2011-02-04 13:20:00,91.56,91.56,91.5,91.52,9600.0,77.0892,77.0892,77.0387,77.0555,9600.0
2011-02-04 13:25:00,91.54,91.55,91.51,91.55,5900.0,77.0724,77.0808,77.0471,77.0808,5900.0
2011-02-04 13:30:00,91.55,91.55,91.47,91.48,8300.0,77.0808,77.0808,77.0134,77.0219,8300.0
2011-02-04 13:35:00,91.48,91.48,91.34,91.34,3400.0,77.0219,77.0219,76.904,76.904,3400.0
2011-02-04 13:40:00,91.33,91.37,91.26,91.26,3200.0,76.8956,76.9293,76.8366,76.8366,3200.0
2011-02-04 13:45:00,91.3,91.35,91.25,91.31,6800.0,76.8703,76.9124,76.8282,76.8787,6800.0
2011-02-04 13:50:00,91.3,91.46,91.27,91.42,13000.0,76.8703,77.005,76.8451,76.9714,13000.0
2011-02-04 13:55:00,91.42,91.45,91.38,91.44,6400.0,76.9714,76.9966,76.9377,76.9882,6400.0
2011-02-04 14:00:00,91.46,91.49,91.39,91.39,11100.0,77.005,77.0303,76.9461,76.9461,11100.0
2011-02-04 14:05:00,91.38,91.38,91.3,91.3,6800.0,76.9377,76.9377,76.8703,76.8703,6800.0
2011-02-04 14:10:00,91.31,91.4,91.31,91.35,5700.0,76.8787,76.9545,76.8787,76.9124,5700.0
2011-02-04 14:15:00,91.35,91.41,91.31,91.32,18100.0,76.9124,76.9629,76.8787,76.8872,18100.0
2011-02-04 14:20:00,91.31,91.32,91.19,91.2,5600.0,76.8787,76.8872,76.7777,76.7861,5600.0
2011-02-04 14:25:00,91.21,91.34,91.21,91.28,9400.0,76.7945,76.904,76.7945,76.8535,9400.0
2011-02-04 14:30:00,91.3,91.33,91.28,91.32,5800.0,76.8703,76.8956,76.8535,76.8872,5800.0
2011-02-04 14:35:00,91.31,91.35,91.24,91.27,30900.0,76.8787,76.9124,76.8198,76.8451,30900.0
2011-02-04 14:40:00,91.27,91.27,91.03,91.09,43300.0,76.8451,76.8451,76.643,76.6935,43300.0
2011-02-04 14:45:00,91.07,91.23,91.07,91.2,19800.0,76.6767,76.8114,76.6767,76.7861,19800.0
2011-02-04 14:50:00,91.22,91.25,91.15,91.21,7400.0,76.803,76.8282,76.744,76.7945,7400.0
2011-02-04 14:55:00,91.18,91.3,91.15,91.28,9200.0,76.7693,76.8703,76.744,76.8535,9200.0
2011-02-04 15:00:00,91.28,91.46,91.27,91.31,18700.0,76.8535,77.005,76.8451,76.8787,18700.0
2011-02-04 15:05:00,91.32,91.32,91.23,91.26,15400.0,76.8872,76.8872,76.8114,76.8366,15400.0
2011-02-04 15:10:00,91.27,91.39,91.25,91.39,16100.0,76.8451,76.9461,76.8282,76.9461,16100.0
2011-02-04 15:15:00,91.38,91.49,91.36,91.48,11900.0,76.9377,77.0303,76.9208,77.0219,11900.0
2011-02-04 15:20:00,91.49,91.59,91.47,91.57,24800.0,77.0303,77.1145,77.0134,77.0976,24800.0
2011-02-04 15:25:00,91.58,91.71,91.55,91.68,46500.0,77.1061,77.2155,77.0808,77.1903,46500.0
2011-02-04 15:30:00,91.68,91.79,91.66,91.78,45700.0,77.1903,77.2829,77.1734,77.2745,45700.0
2011-02-04 15:35:00,91.78,91.78,91.66,91.7,38300.0,77.2745,77.2745,77.1734,77.2071,38300.0
2011-02-04 15:40:00,91.69,91.7,91.62,91.65,30400.0,77.1987,77.2071,77.1397,77.165,30400.0
2011-02-04 15:45:00,91.66,91.82,91.66,91.8,74300.0,77.1734,77.3081,77.1734,77.2913,74300.0
2011-02-04 15:50:00,91.81,91.81,91.66,91.69,63000.0,77.2997,77.2997,77.1734,77.1987,63000.0
2011-02-04 15:55:00,91.69,91.76,91.67,91.74,73100.0,77.1987,77.2576,77.1818,77.2408,73100.0
2011-02-07 09:30:00,91.84,92.13,91.61,91.7,59500.0,77.325,77.5691,77.1313,77.2071,59500.0
2011-02-07 09:35:00,91.71,91.84,91.53,91.82,16400.0,77.2155,77.325,77.064,77.3081,16400.0
2011-02-07 09:40:00,91.84,91.97,91.66,91.74,42900.0,77.325,77.4344,77.1734,77.2408,42900.0
2011-02-07 09:45:00,91.7,91.93,91.7,91.8,94300.0,77.2071,77.4007,77.2071,77.2913,94300.0
2011-02-07 09:50:00,91.81,91.84,91.6,91.7,34500.0,77.2997,77.325,77.1229,77.2071,34500.0
2011-02-07 09:55:00,91.67,91.8,91.61,91.8,10000.0,77.1818,77.2913,77.1313,77.2913,10000.0
2011-02-07 10:00:00,91.82,91.88,91.7,91.78,25900.0,77.3081,77.3586,77.2071,77.2745,25900.0
2011-02-07 10:05:00,91.75,91.93,91.71,91.87,28300.0,77.2492,77.4007,77.2155,77.3502,28300.0
2011-02-07 10:10:00,91.86,91.99,91.83,91.99,13800.0,77.3418,77.4513,77.3166,77.4513,13800.0
2011-02-07 10:15:00,91.95,92.12,91.93,92.11,64100.0,77.4176,77.5607,77.4007,77.5523,64100.0
2011-02-07 10:20:00,92.11,92.24,91.97,92.23,79400.0,77.5523,77.6618,77.4344,77.6533,79400.0
2011-02-07 10:25:00,92.25,92.3,92.16,92.19,25200.0,77.6702,77.7123,77.5944,77.6197,25200.0
2011-02-07 10:30:00,92.17,92.19,92.13,92.14,8500.0,77.6028,77.6197,77.5691,77.5776,8500.0
2011-02-07 10:35:00,92.15,92.3,92.1,92.23,17300.0,77.586,77.7123,77.5439,77.6533,17300.0
2011-02-07 10:40:00,92.22,92.48,92.21,92.48,68300.0,77.6449,77.8638,77.6365,77.8638,68300.0
2011-02-07 10:45:00,92.48,92.49,92.4,92.45,27400.0,77.8638,77.8722,77.7965,77.8386,27400.0
2011-02-07 10:50:00,92.45,92.64,92.45,92.59,41400.0,77.8386,77.9985,77.8386,77.9564,41400.0
2011-02-07 10:55:00,92.58,92.69,92.58,92.62,19100.0,77.948,78.0406,77.948,77.9817,19100.0
2011-02-07 11:00:00,92.63,92.75,92.6,92.64,25300.0,77.9901,78.0911,77.9649,77.9985,25300.0
2011-02-07 11:05:00,92.64,92.65,92.5,92.63,23000.0,77.9985,78.007,77.8807,77.9901,23000.0
2011-02-07 11:10:00,92.64,92.65,92.46,92.53,17500.0,77.9985,78.007,77.847,77.9059,17500.0
2011-02-07 11:15:00,92.54,92.56,92.46,92.56,12800.0,77.9143,77.9312,77.847,77.9312,12800.0
2011-02-07 11:20:00,92.55,92.6,92.46,92.58,27500.0,77.9228,77.9649,77.847,77.948,27500.0
2011-02-07 11:25:00,92.58,92.68,92.53,92.66,49500.0,77.948,78.0322,77.9059,78.0154,49500.0
2011-02-07 11:30:00,92.65,92.66,92.54,92.65,9300.0,78.007,78.0154,77.9143,78.007,9300.0
2011-02-07 11:35:00,92.65,92.65,92.56,92.59,5300.0,78.007,78.007,77.9312,77.9564,5300.0
2011-02-07 11:40:00,92.58,92.65,92.56,92.63,6300.0,77.948,78.007,77.9312,77.9901,6300.0
2011-02-07 11:45:00,92.64,92.65,92.59,92.63,3000.0,77.9985,78.007,77.9564,77.9901,3000.0
2011-02-07 11:50:00,92.62,92.62,92.36,92.36,7700.0,77.9817,77.9817,77.7628,77.7628,7700.0
2011-02-07 11:55:00,92.39,92.49,92.28,92.28,9600.0,77.788,77.8722,77.6954,77.6954,9600.0
2011-02-07 12:00:00,92.28,92.3,92.24,92.26,4900.0,77.6954,77.7123,77.6618,77.6786,4900.0
2011-02-07 12:05:00,92.29,92.35,92.25,92.34,11100.0,77.7038,77.7544,77.6702,77.7459,11100.0
2011-02-07 12:10:00,92.35,92.38,92.29,92.33,18500.0,77.7544,77.7796,77.7038,77.7375,18500.0
2011-02-07 12:15:00,92.33,92.42,92.26,92.42,11000.0,77.7375,77.8133,77.6786,77.8133,11000.0
2011-02-07 12:20:00,92.41,92.41,92.2,92.3,9600.0,77.8049,77.8049,77.6281,77.7123,9600.0
2011-02-07 12:25:00,92.25,92.28,92.19,92.26,10700.0,77.6702,77.6954,77.6197,77.6786,10700.0
2011-02-07 12:30:00,92.22,92.28,92.19,92.19,7400.0,77.6449,77.6954,77.6197,77.6197,7400.0
2011-02-07 12:35:00,92.21,92.21,92.12,92.17,10500.0,77.6365,77.6365,77.5607,77.6028,10500.0
2011-02-07 12:40:00,92.2,92.24,92.11,92.11,8400.0,77.6281,77.6618,77.5523,77.5523,8400.0
2011-02-07 12:45:00,92.12,92.25,92.12,92.21,16500.0,77.5607,77.6702,77.5607,77.6365,16500.0
2011-02-07 12:50:00,92.2,92.27,92.2,92.24,17400.0,77.6281,77.687,77.6281,77.6618,17400.0
2011-02-07 12:55:00,92.24,92.26,92.17,92.21,29000.0,77.6618,77.6786,77.6028,77.6365,29000.0
2011-02-07 13:00:00,92.23,92.25,92.12,92.12,16100.0,77.6533,77.6702,77.5607,77.5607,16100.0
2011-02-07 13:05:00,92.16,92.17,92.07,92.09,9200.0,77.5944,77.6028,77.5186,77.5355,9200.0
2011-02-07 13:10:00,92.06,92.14,92.05,92.09,48500.0,77.5102,77.5776,77.5018,77.5355,48500.0
2011-02-07 13:15:00,92.06,92.13,91.94,91.94,16700.0,77.5102,77.5691,77.4092,77.4092,16700.0
2011-02-07 13:20:00,91.95,92.02,91.92,91.92,11900.0,77.4176,77.4765,77.3923,77.3923,11900.0
2011-02-07 13:25:00,91.94,91.98,91.87,91.89,48300.0,77.4092,77.4428,77.3502,77.3671,48300.0
2011-02-07 13:30:00,91.92,91.97,91.9,91.91,24300.0,77.3923,77.4344,77.3755,77.3839,24300.0
2011-02-07 13:35:00,91.91,91.94,91.78,91.79,7400.0,77.3839,77.4092,77.2745,77.2829,7400.0
2011-02-07 13:40:00,91.79,91.86,91.76,91.76,14700.0,77.2829,77.3418,77.2576,77.2576,14700.0
2011-02-07 13:45:00,91.77,91.79,91.7,91.77,10200.0,77.266,77.2829,77.2071,77.266,10200.0
2011-02-07 13:50:00,91.76,91.76,91.7,91.71,7600.0,77.2576,77.2576,77.2071,77.2155,7600.0
2011-02-07 13:55:00,91.71,91.83,91.71,91.82,7800.0,77.2155,77.3166,77.2155,77.3081,7800.0
2011-02-07 14:00:00,91.81,91.93,91.78,91.83,39800.0,77.2997,77.4007,77.2745,77.3166,39800.0
2011-02-07 14:05:00,91.83,91.84,91.75,91.75,7500.0,77.3166,77.325,77.2492,77.2492,7500.0
2011-02-07 14:10:00,91.78,91.84,91.75,91.83,13000.0,77.2745,77.325,77.2492,77.3166,13000.0
2011-02-07 14:15:00,91.83,91.85,91.77,91.79,13600.0,77.3166,77.3334,77.266,77.2829,13600.0
2011-02-07 14:20:00,91.79,91.87,91.75,91.81,13000.0,77.2829,77.3502,77.2492,77.2997,13000.0
2011-02-07 14:25:00,91.81,91.87,91.71,91.71,18900.0,77.2997,77.3502,77.2155,77.2155,18900.0
2011-02-07 14:30:00,91.72,91.85,91.7,91.76,34900.0,77.2239,77.3334,77.2071,77.2576,34900.0
2011-02-07 14:35:00,91.77,91.79,91.7,91.72,12400.0,77.266,77.2829,77.2071,77.2239,12400.0
2011-02-07 14:40:00,91.72,91.75,91.7,91.72,11300.0,77.2239,77.2492,77.2071,77.2239,11300.0
2011-02-07 14:45:00,91.72,91.74,91.59,91.64,31700.0,77.2239,77.2408,77.1145,77.1566,31700.0
2011-02-07 14:50:00,91.66,91.72,91.56,91.56,13800.0,77.1734,77.2239,77.0892,77.0892,13800.0
2011-02-07 14:55:00,91.56,91.57,91.38,91.47,15500.0,77.0892,77.0976,76.9377,77.0134,15500.0
2011-02-07 15:00:00,91.47,91.6,91.45,91.51,16500.0,77.0134,77.1229,76.9966,77.0471,16500.0
2011-02-07 15:05:00,91.54,91.61,91.47,91.55,83500.0,77.0724,77.1313,77.0134,77.0808,83500.0
2011-02-07 15:10:00,91.55,91.56,91.48,91.51,27600.0,77.0808,77.0892,77.0219,77.0471,27600.0
2011-02-07 15:15:00,91.52,91.56,91.41,91.47,19900.0,77.0555,77.0892,76.9629,77.0134,19900.0
2011-02-07 15:20:00,91.45,91.5,91.32,91.38,22700.0,76.9966,77.0387,76.8872,76.9377,22700.0
2011-02-07 15:25:00,91.41,91.52,91.39,91.39,21600.0,76.9629,77.0555,76.9461,76.9461,21600.0
2011-02-07 15:30:00,91.41,91.5,91.37,91.39,33200.0,76.9629,77.0387,76.9293,76.9461,33200.0
2011-02-07 15:35:00,91.39,91.44,91.3,91.37,49100.0,76.9461,76.9882,76.8703,76.9293,49100.0
2011-02-07 15:40:00,91.38,91.43,91.32,91.4,73100.0,76.9377,76.9798,76.8872,76.9545,73100.0
2011-02-07 15:45:00,91.42,91.49,91.39,91.48,73200.0,76.9714,77.0303,76.9461,77.0219,73200.0
2011-02-07 15:50:00,91.48,91.5,91.35,91.38,54900.0,77.0219,77.0387,76.9124,76.9377,54900.0
2011-02-07 15:55:00,91.39,91.48,91.38,91.42,76600.0,76.9461,77.0219,76.9377,76.9714,76600.0
2011-02-08 09:30:00,91.38,91.68,91.35,91.65,42100.0,76.9377,77.1903,76.9124,77.165,42100.0
2011-02-08 09:35:00,91.68,91.69,91.19,91.3,16000.0,77.1903,77.1987,76.7777,76.8703,16000.0
2011-02-08 09:40:00,91.32,91.71,91.17,91.49,15300.0,76.8872,77.2155,76.7609,77.0303,15300.0
2011-02-08 09:45:00,91.48,91.48,91.18,91.35,29800.0,77.0219,77.0219,76.7693,76.9124,29800.0
2011-02-08 09:50:00,91.34,91.9,91.34,91.8,47700.0,76.904,77.3755,76.904,77.2913,47700.0
2011-02-08 09:55:00,91.81,92.01,91.55,91.9,64900.0,77.2997,77.4681,77.0808,77.3755,64900.0
2011-02-08 10:00:00,91.89,92.16,91.89,92.12,35000.0,77.3671,77.5944,77.3671,77.5607,35000.0
2011-02-08 10:05:00,92.14,92.29,92.12,92.21,47300.0,77.5776,77.7038,77.5607,77.6365,47300.0
2011-02-08 10:10:00,92.2,92.24,92.13,92.22,11000.0,77.6281,77.6618,77.5691,77.6449,11000.0
2011-02-08 10:15:00,92.24,92.24,92.08,92.17,17700.0,77.6618,77.6618,77.527,77.6028,17700.0
2011-02-08 10:20:00,92.2,92.28,92.17,92.28,15900.0,77.6281,77.6954,77.6028,77.6954,15900.0
2011-02-08 10:25:00,92.28,92.4,92.25,92.36,25400.0,77.6954,77.7965,77.6702,77.7628,25400.0
2011-02-08 10:30:00,92.33,92.33,92.18,92.21,10800.0,77.7375,77.7375,77.6112,77.6365,10800.0
2011-02-08 10:35:00,92.19,92.2,92.01,92.08,42800.0,77.6197,77.6281,77.4681,77.527,42800.0
2011-02-08 10:40:00,92.03,92.1,92.0,92.0,11500.0,77.4849,77.5439,77.4597,77.4597,11500.0
2011-02-08 10:45:00,92.0,92.0,91.82,91.85,15300.0,77.4597,77.4597,77.3081,77.3334,15300.0
2011-02-08 10:50:00,91.87,91.87,91.64,91.65,9900.0,77.3502,77.3502,77.1566,77.165,9900.0
2011-02-08 10:55:00,91.66,91.84,91.66,91.84,19200.0,77.1734,77.325,77.1734,77.325,19200.0
2011-02-08 11:00:00,91.83,91.92,91.64,91.71,12900.0,77.3166,77.3923,77.1566,77.2155,12900.0
2011-02-08 11:05:00,91.68,91.68,91.57,91.65,13600.0,77.1903,77.1903,77.0976,77.165,13600.0
2011-02-08 11:10:00,91.68,91.89,91.65,91.85,7800.0,77.1903,77.3671,77.165,77.3334,7800.0
2011-02-08 11:15:00,91.88,91.88,91.62,91.73,10200.0,77.3586,77.3586,77.1397,77.2324,10200.0
2011-02-08 11:20:00,91.74,91.78,91.66,91.7,48600.0,77.2408,77.2745,77.1734,77.2071,48600.0
2011-02-08 11:25:00,91.7,91.75,91.62,91.66,39400.0,77.2071,77.2492,77.1397,77.1734,39400.0
2011-02-08 11:30:00,91.65,91.89,91.65,91.89,8900.0,77.165,77.3671,77.165,77.3671,8900.0
2011-02-08 11:35:00,91.85,91.89,91.79,91.84,5400.0,77.3334,77.3671,77.2829,77.325,5400.0
2011-02-08 11:40:00,91.86,91.95,91.86,91.88,5600.0,77.3418,77.4176,77.3418,77.3586,5600.0
2011-02-08 11:45:00,91.89,92.0,91.82,92.0,12600.0,77.3671,77.4597,77.3081,77.4597,12600.0
2011-02-08 11:50:00,92.0,92.1,91.96,92.1,15800.0,77.4597,77.5439,77.426,77.5439,15800.0
2011-02-08 11:55:00,92.09,92.09,91.98,91.99,7200.0,77.5355,77.5355,77.4428,77.4513,7200.0
2011-02-08 12:00:00,92.02,92.12,91.92,92.08,26500.0,77.4765,77.5607,77.3923,77.527,26500.0
2011-02-08 12:05:00,92.08,92.19,92.04,92.17,28400.0,77.527,77.6197,77.4934,77.6028,28400.0
2011-02-08 12:10:00,92.17,92.18,92.06,92.09,6100.0,77.6028,77.6112,77.5102,77.5355,6100.0
2011-02-08 12:15:00,92.09,92.18,92.06,92.12,9000.0,77.5355,77.6112,77.5102,77.5607,9000.0
2011-02-08 12:20:00,92.12,92.28,92.12,92.28,27000.0,77.5607,77.6954,77.5607,77.6954,27000.0
2011-02-08 12:25:00,92.28,92.35,92.14,92.14,53100.0,77.6954,77.7544,77.5776,77.5776,53100.0
2011-02-08 12:30:00,92.17,92.25,92.17,92.2,12000.0,77.6028,77.6702,77.6028,77.6281,12000.0
2011-02-08 12:35:00,92.18,92.19,92.11,92.11,4100.0,77.6112,77.6197,77.5523,77.5523,4100.0
2011-02-08 12:40:00,92.14,92.14,92.1,92.13,7300.0,77.5776,77.5776,77.5439,77.5691,7300.0
2011-02-08 12:45:00,92.13,92.13,92.05,92.09,2800.0,77.5691,77.5691,77.5018,77.5355,2800.0
2011-02-08 12:50:00,92.09,92.09,92.05,92.05,4800.0,77.5355,77.5355,77.5018,77.5018,4800.0
2011-02-08 12:55:00,92.07,92.08,92.01,92.01,7500.0,77.5186,77.527,77.4681,77.4681,7500.0
2011-02-08 13:00:00,92.02,92.11,91.99,92.0,9900.0,77.4765,77.5523,77.4513,77.4597,9900.0
2011-02-08 13:05:00,92.0,92.09,91.97,92.02,8500.0,77.4597,77.5355,77.4344,77.4765,8500.0
2011-02-08 13:10:00,92.01,92.01,91.92,91.93,15600.0,77.4681,77.4681,77.3923,77.4007,15600.0
2011-02-08 13:15:00,91.91,92.02,91.86,92.02,8500.0,77.3839,77.4765,77.3418,77.4765,8500.0
2011-02-08 13:20:00,92.03,92.04,91.92,91.92,7700.0,77.4849,77.4934,77.3923,77.3923,7700.0
2011-02-08 13:25:00,91.93,91.96,91.83,91.96,20200.0,77.4007,77.426,77.3166,77.426,20200.0
2011-02-08 13:30:00,91.96,92.11,91.96,92.08,20100.0,77.426,77.5523,77.426,77.527,20100.0
2011-02-08 13:35:00,92.08,92.08,91.98,92.03,12900.0,77.527,77.527,77.4428,77.4849,12900.0
2011-02-08 13:40:00,92.03,92.04,92.01,92.03,5000.0,77.4849,77.4934,77.4681,77.4849,5000.0
2011-02-08 13:45:00,92.01,92.03,91.9,91.95,10000.0,77.4681,77.4849,77.3755,77.4176,10000.0
2011-02-08 13:50:00,91.96,91.98,91.91,91.97,4000.0,77.426,77.4428,77.3839,77.4344,4000.0
2011-02-08 13:55:00,91.97,91.97,91.91,91.97,3700.0,77.4344,77.4344,77.3839,77.4344,3700.0
2011-02-08 14:00:00,91.98,92.07,91.98,92.03,7400.0,77.4428,77.5186,77.4428,77.4849,7400.0
2011-02-08 14:05:00,92.04,92.14,92.02,92.08,14800.0,77.4934,77.5776,77.4765,77.527,14800.0
2011-02-08 14:10:00,92.07,92.15,92.06,92.15,15600.0,77.5186,77.586,77.5102,77.586,15600.0
2011-02-08 14:15:00,92.17,92.21,92.15,92.19,5900.0,77.6028,77.6365,77.586,77.6197,5900.0
2011-02-08 14:20:00,92.18,92.26,92.17,92.26,5000.0,77.6112,77.6786,77.6028,77.6786,5000.0
2011-02-08 14:25:00,92.26,92.26,92.07,92.21,26400.0,77.6786,77.6786,77.5186,77.6365,26400.0
2011-02-08 14:30:00,92.21,92.32,92.2,92.28,18200.0,77.6365,77.7291,77.6281,77.6954,18200.0
2011-02-08 14:35:00,92.26,92.35,92.25,92.32,42700.0,77.6786,77.7544,77.6702,77.7291,42700.0
2011-02-08 14:40:00,92.34,92.35,92.28,92.34,37400.0,77.7459,77.7544,77.6954,77.7459,37400.0
2011-02-08 14:45:00,92.32,92.34,92.26,92.28,6600.0,77.7291,77.7459,77.6786,77.6954,6600.0
2011-02-08 14:50:00,92.27,92.27,92.17,92.18,8900.0,77.687,77.687,77.6028,77.6112,8900.0
2011-02-08 14:55:00,92.19,92.2,92.15,92.17,6500.0,77.6197,77.6281,77.586,77.6028,6500.0
2011-02-08 15:00:00,92.17,92.17,92.07,92.07,28000.0,77.6028,77.6028,77.5186,77.5186,28000.0
2011-02-08 15:05:00,92.05,92.06,91.99,92.04,53400.0,77.5018,77.5102,77.4513,77.4934,53400.0
2011-02-08 15:10:00,92.04,92.12,92.04,92.07,16100.0,77.4934,77.5607,77.4934,77.5186,16100.0
2011-02-08 15:15:00,92.07,92.16,92.05,92.15,17200.0,77.5186,77.5944,77.5018,77.586,17200.0
2011-02-08 15:20:00,92.16,92.16,92.03,92.05,13700.0,77.5944,77.5944,77.4849,77.5018,13700.0
2011-02-08 15:25:00,92.05,92.05,92.0,92.02,11200.0,77.5018,77.5018,77.4597,77.4765,11200.0
2011-02-08 15:30:00,92.01,92.05,91.94,91.98,24800.0,77.4681,77.5018,77.4092,77.4428,24800.0
2011-02-08 15:35:00,91.98,92.02,91.91,91.98,16600.0,77.4428,77.4765,77.3839,77.4428,16600.0
2011-02-08 15:40:00,91.98,92.0,91.89,91.92,20400.0,77.4428,77.4597,77.3671,77.3923,20400.0
2011-02-08 15:45:00,91.93,92.05,91.93,91.99,43300.0,77.4007,77.5018,77.4007,77.4513,43300.0
2011-02-08 15:50:00,91.99,92.1,91.99,92.03,51000.0,77.4513,77.5439,77.4513,77.4849,51000.0
2011-02-08 15:55:00,92.03,92.06,91.96,92.0,86100.0,77.4849,77.5102,77.426,77.4597,86100.0
2011-02-09 09:30:00,91.71,91.72,91.5,91.55,38900.0,77.2155,77.2239,77.0387,77.0808,38900.0
2011-02-09 09:35:00,91.58,91.62,91.21,91.54,58300.0,77.1061,77.1397,76.7945,77.0724,58300.0
2011-02-09 09:40:00,91.54,91.71,91.43,91.71,46000.0,77.0724,77.2155,76.9798,77.2155,46000.0
2011-02-09 09:45:00,91.67,91.69,91.51,91.51,27200.0,77.1818,77.1987,77.0471,77.0471,27200.0
2011-02-09 09:50:00,91.54,91.71,91.5,91.56,15700.0,77.0724,77.2155,77.0387,77.0892,15700.0
2011-02-09 09:55:00,91.59,91.74,91.58,91.74,30400.0,77.1145,77.2408,77.1061,77.2408,30400.0
2011-02-09 10:00:00,91.71,91.89,91.7,91.76,21100.0,77.2155,77.3671,77.2071,77.2576,21100.0
2011-02-09 10:05:00,91.77,91.81,91.66,91.69,21800.0,77.266,77.2997,77.1734,77.1987,21800.0
2011-02-09 10:10:00,91.72,91.76,91.5,91.59,21800.0,77.2239,77.2576,77.0387,77.1145,21800.0
2011-02-09 10:15:00,91.58,91.79,91.58,91.7,28800.0,77.1061,77.2829,77.1061,77.2071,28800.0
2011-02-09 10:20:00,91.69,91.69,91.55,91.57,22500.0,77.1987,77.1987,77.0808,77.0976,22500.0
2011-02-09 10:25:00,91.59,91.63,91.55,91.59,15400.0,77.1145,77.1482,77.0808,77.1145,15400.0
2011-02-09 10:30:00,91.59,91.89,91.56,91.89,27600.0,77.1145,77.3671,77.0892,77.3671,27600.0
2011-02-09 10:35:00,91.9,91.96,91.8,91.9,37800.0,77.3755,77.426,77.2913,77.3755,37800.0
2011-02-09 10:40:00,91.9,92.17,91.87,92.17,46000.0,77.3755,77.6028,77.3502,77.6028,46000.0
2011-02-09 10:45:00,92.13,92.15,92.01,92.07,16300.0,77.5691,77.586,77.4681,77.5186,16300.0
2011-02-09 10:50:00,92.07,92.11,92.0,92.05,26100.0,77.5186,77.5523,77.4597,77.5018,26100.0
2011-02-09 10:55:00,92.01,92.1,91.9,91.92,19500.0,77.4681,77.5439,77.3755,77.3923,19500.0
2011-02-09 11:00:00,91.88,92.09,91.88,92.09,15100.0,77.3586,77.5355,77.3586,77.5355,15100.0
2011-02-09 11:05:00,92.05,92.1,92.02,92.04,8000.0,77.5018,77.5439,77.4765,77.4934,8000.0
2011-02-09 11:10:00,92.03,92.08,91.98,92.02,9400.0,77.4849,77.527,77.4428,77.4765,9400.0
2011-02-09 11:15:00,92.07,92.07,91.89,91.93,19900.0,77.5186,77.5186,77.3671,77.4007,19900.0
2011-02-09 11:20:00,91.98,91.98,91.71,91.73,22800.0,77.4428,77.4428,77.2155,77.2324,22800.0
2011-02-09 11:25:00,91.77,91.82,91.71,91.8,10700.0,77.266,77.3081,77.2155,77.2913,10700.0
2011-02-09 11:30:00,91.8,91.92,91.78,91.9,18200.0,77.2913,77.3923,77.2745,77.3755,18200.0
2011-02-09 11:35:00,91.92,91.92,91.75,91.75,14100.0,77.3923,77.3923,77.2492,77.2492,14100.0
2011-02-09 11:40:00,91.78,91.81,91.73,91.78,12400.0,77.2745,77.2997,77.2324,77.2745,12400.0
2011-02-09 11:45:00,91.75,91.77,91.65,91.65,10400.0,77.2492,77.266,77.165,77.165,10400.0
2011-02-09 11:50:00,91.65,91.67,91.58,91.62,6600.0,77.165,77.1818,77.1061,77.1397,6600.0
2011-02-09 11:55:00,91.57,91.58,91.44,91.55,24100.0,77.0976,77.1061,76.9882,77.0808,24100.0
2011-02-09 12:00:00,91.59,91.59,91.34,91.42,37000.0,77.1145,77.1145,76.904,76.9714,37000.0
2011-02-09 12:05:00,91.41,91.58,91.38,91.58,14800.0,76.9629,77.1061,76.9377,77.1061,14800.0
2011-02-09 12:10:00,91.56,91.58,91.5,91.53,7500.0,77.0892,77.1061,77.0387,77.064,7500.0
2011-02-09 12:15:00,91.53,91.55,91.41,91.51,19800.0,77.064,77.0808,76.9629,77.0471,19800.0
2011-02-09 12:20:00,91.48,91.54,91.46,91.53,6600.0,77.0219,77.0724,77.005,77.064,6600.0
2011-02-09 12:25:00,91.52,91.55,91.51,91.53,12800.0,77.0555,77.0808,77.0471,77.064,12800.0
2011-02-09 12:30:00,91.51,91.6,91.47,91.6,16900.0,77.0471,77.1229,77.0134,77.1229,16900.0
2011-02-09 12:35:00,91.62,91.65,91.56,91.59,8900.0,77.1397,77.165,77.0892,77.1145,8900.0
2011-02-09 12:40:00,91.58,91.58,91.5,91.57,7900.0,77.1061,77.1061,77.0387,77.0976,7900.0
2011-02-09 12:45:00,91.54,91.58,91.52,91.55,7900.0,77.0724,77.1061,77.0555,77.0808,7900.0
2011-02-09 12:50:00,91.54,91.55,91.48,91.53,3700.0,77.0724,77.0808,77.0219,77.064,3700.0
2011-02-09 12:55:00,91.55,91.55,91.4,91.4,10800.0,77.0808,77.0808,76.9545,76.9545,10800.0
2011-02-09 13:00:00,91.42,91.58,91.41,91.56,14700.0,76.9714,77.1061,76.9629,77.0892,14700.0
2011-02-09 13:05:00,91.56,91.63,91.48,91.63,8300.0,77.0892,77.1482,77.0219,77.1482,8300.0
2011-02-09 13:10:00,91.62,91.62,91.54,91.55,10000.0,77.1397,77.1397,77.0724,77.0808,10000.0
2011-02-09 13:15:00,91.55,91.6,91.51,91.6,7700.0,77.0808,77.1229,77.0471,77.1229,7700.0
2011-02-09 13:20:00,91.57,91.57,91.49,91.49,6700.0,77.0976,77.0976,77.0303,77.0303,6700.0
2011-02-09 13:25:00,91.5,91.58,91.48,91.53,8800.0,77.0387,77.1061,77.0219,77.064,8800.0
2011-02-09 13:30:00,91.51,91.58,91.49,91.58,22900.0,77.0471,77.1061,77.0303,77.1061,22900.0
2011-02-09 13:35:00,91.59,91.61,91.5,91.56,9100.0,77.1145,77.1313,77.0387,77.0892,9100.0
2011-02-09 13:40:00,91.54,91.55,91.49,91.5,11700.0,77.0724,77.0808,77.0303,77.0387,11700.0
2011-02-09 13:45:00,91.51,91.52,91.45,91.48,13100.0,77.0471,77.0555,76.9966,77.0219,13100.0
2011-02-09 13:50:00,91.49,91.52,91.46,91.51,7300.0,77.0303,77.0555,77.005,77.0471,7300.0
2011-02-09 13:55:00,91.5,91.5,91.32,91.32,35200.0,77.0387,77.0387,76.8872,76.8872,35200.0
2011-02-09 14:00:00,91.31,91.31,91.16,91.2,35500.0,76.8787,76.8787,76.7524,76.7861,35500.0
2011-02-09 14:05:00,91.2,91.24,91.13,91.15,22100.0,76.7861,76.8198,76.7272,76.744,22100.0
2011-02-09 14:10:00,91.15,91.23,91.14,91.23,10300.0,76.744,76.8114,76.7356,76.8114,10300.0
2011-02-09 14:15:00,91.22,91.24,91.11,91.15,12400.0,76.803,76.8198,76.7103,76.744,12400.0
2011-02-09 14:20:00,91.15,91.2,91.1,91.1,11500.0,76.744,76.7861,76.7019,76.7019,11500.0
2011-02-09 14:25:00,91.06,91.25,91.05,91.25,23400.0,76.6682,76.8282,76.6598,76.8282,23400.0
2011-02-09 14:30:00,91.19,91.26,91.16,91.25,11800.0,76.7777,76.8366,76.7524,76.8282,11800.0
2011-02-09 14:35:00,91.25,91.25,91.06,91.08,14800.0,76.8282,76.8282,76.6682,76.6851,14800.0
2011-02-09 14:40:00,91.07,91.2,91.05,91.14,16500.0,76.6767,76.7861,76.6598,76.7356,16500.0
2011-02-09 14:45:00,91.14,91.16,91.06,91.07,11500.0,76.7356,76.7524,76.6682,76.6767,11500.0
2011-02-09 14:50:00,91.08,91.15,91.0,91.14,24400.0,76.6851,76.744,76.6177,76.7356,24400.0
2011-02-09 14:55:00,91.11,91.19,91.07,91.11,12500.0,76.7103,76.7777,76.6767,76.7103,12500.0
2011-02-09 15:00:00,91.1,91.27,91.09,91.25,13300.0,76.7019,76.8451,76.6935,76.8282,13300.0
2011-02-09 15:05:00,91.25,91.26,91.17,91.19,17300.0,76.8282,76.8366,76.7609,76.7777,17300.0
2011-02-09 15:10:00,91.18,91.35,91.16,91.3,21600.0,76.7693,76.9124,76.7524,76.8703,21600.0
2011-02-09 15:15:00,91.34,91.35,91.25,91.35,19900.0,76.904,76.9124,76.8282,76.9124,19900.0
2011-02-09 15:20:00,91.34,91.41,91.31,91.4,17500.0,76.904,76.9629,76.8787,76.9545,17500.0
2011-02-09 15:25:00,91.39,91.47,91.35,91.41,23000.0,76.9461,77.0134,76.9124,76.9629,23000.0
2011-02-09 15:30:00,91.42,91.52,91.4,91.42,41300.0,76.9714,77.0555,76.9545,76.9714,41300.0
2011-02-09 15:35:00,91.41,91.43,91.34,91.35,20400.0,76.9629,76.9798,76.904,76.9124,20400.0
2011-02-09 15:40:00,91.34,91.45,91.32,91.43,19700.0,76.904,76.9966,76.8872,76.9798,19700.0
2011-02-09 15:45:00,91.44,91.52,91.35,91.4,54100.0,76.9882,77.0555,76.9124,76.9545,54100.0
2011-02-09 15:50:00,91.41,91.5,91.35,91.49,40800.0,76.9629,77.0387,76.9124,77.0303,40800.0
2011-02-09 15:55:00,91.5,91.62,91.49,91.6,91700.0,77.0387,77.1397,77.0303,77.1229,91700.0
2011-02-10 09:30:00,91.31,91.73,91.31,91.51,96000.0,76.8787,77.2324,76.8787,77.0471,96000.0
2011-02-10 09:35:00,91.55,92.84,91.51,92.81,147400.0,77.0808,78.1669,77.0471,78.1417,147400.0
2011-02-10 09:40:00,92.81,92.84,92.29,92.45,69800.0,78.1417,78.1669,77.7038,77.8386,69800.0
2011-02-10 09:45:00,92.48,92.48,92.1,92.21,31600.0,77.8638,77.8638,77.5439,77.6365,31600.0
2011-02-10 09:50:00,92.2,92.41,92.0,92.4,36800.0,77.6281,77.8049,77.4597,77.7965,36800.0
2011-02-10 09:55:00,92.4,92.45,92.26,92.43,33100.0,77.7965,77.8386,77.6786,77.8217,33100.0
2011-02-10 10:00:00,92.43,92.43,92.0,92.1,27700.0,77.8217,77.8217,77.4597,77.5439,27700.0
2011-02-10 10:05:00,92.1,92.5,92.1,92.5,61400.0,77.5439,77.8807,77.5439,77.8807,61400.0
2011-02-10 10:10:00,92.47,92.61,92.33,92.56,30300.0,77.8554,77.9733,77.7375,77.9312,30300.0
2011-02-10 10:15:00,92.55,92.8,92.54,92.78,43500.0,77.9228,78.1332,77.9143,78.1164,43500.0
2011-02-10 10:20:00,92.77,92.96,92.77,92.92,31500.0,78.108,78.268,78.108,78.2343,31500.0
2011-02-10 10:25:00,92.92,92.96,92.72,92.86,41700.0,78.2343,78.268,78.0659,78.1838,41700.0
2011-02-10 10:30:00,92.86,92.99,92.86,92.89,27500.0,78.1838,78.2932,78.1838,78.209,27500.0
2011-02-10 10:35:00,92.92,93.0,92.85,92.87,34000.0,78.2343,78.3016,78.1753,78.1922,34000.0
2011-02-10 10:40:00,92.87,92.95,92.74,92.91,14000.0,78.1922,78.2595,78.0827,78.2259,14000.0
2011-02-10 10:45:00,92.93,93.0,92.93,92.97,29600.0,78.2427,78.3016,78.2427,78.2764,29600.0
2011-02-10 10:50:00,92.98,93.06,92.96,92.96,78200.0,78.2848,78.3522,78.268,78.268,78200.0
2011-02-10 10:55:00,92.96,93.01,92.86,92.9,13100.0,78.268,78.3101,78.1838,78.2174,13100.0
2011-02-10 11:00:00,92.89,92.9,92.75,92.88,13100.0,78.209,78.2174,78.0911,78.2006,13100.0
2011-02-10 11:05:00,92.9,93.05,92.88,93.01,33800.0,78.2174,78.3437,78.2006,78.3101,33800.0
2011-02-10 11:10:00,92.99,93.09,92.98,93.09,21200.0,78.2932,78.3774,78.2848,78.3774,21200.0
2011-02-10 11:15:00,93.09,93.26,93.09,93.26,67200.0,78.3774,78.5205,78.3774,78.5205,67200.0
2011-02-10 11:20:00,93.25,93.35,93.23,93.3,35500.0,78.5121,78.5963,78.4953,78.5542,35500.0
2011-02-10 11:25:00,93.35,93.49,93.32,93.45,18100.0,78.5963,78.7142,78.5711,78.6805,18100.0
2011-02-10 11:30:00,93.45,93.66,93.45,93.65,19600.0,78.6805,78.8573,78.6805,78.8489,19600.0
2011-02-10 11:35:00,93.65,93.89,93.63,93.85,44500.0,78.8489,79.051,78.8321,79.0173,44500.0
2011-02-10 11:40:00,93.85,93.96,93.85,93.9,40100.0,79.0173,79.1099,79.0173,79.0594,40100.0
2011-02-10 11:45:00,93.9,93.96,93.9,93.95,21300.0,79.0594,79.1099,79.0594,79.1015,21300.0
2011-02-10 11:50:00,93.96,94.04,93.88,94.0,55300.0,79.1099,79.1773,79.0426,79.1436,55300.0
2011-02-10 11:55:00,94.01,94.05,93.99,94.01,23100.0,79.152,79.1857,79.1352,79.152,23100.0
2011-02-10 12:00:00,94.02,94.04,93.81,93.9,59700.0,79.1604,79.1773,78.9836,79.0594,59700.0
2011-02-10 12:05:00,93.91,93.93,93.82,93.88,9100.0,79.0678,79.0847,78.992,79.0426,9100.0
2011-02-10 12:10:00,93.86,94.01,93.86,93.98,7500.0,79.0257,79.152,79.0257,79.1267,7500.0
2011-02-10 12:15:00,93.95,94.0,93.9,93.96,13500.0,79.1015,79.1436,79.0594,79.1099,13500.0
2011-02-10 12:20:00,93.97,94.01,93.94,93.95,30500.0,79.1183,79.152,79.0931,79.1015,30500.0
2011-02-10 12:25:00,93.98,94.0,93.89,93.93,22800.0,79.1267,79.1436,79.051,79.0847,22800.0
2011-02-10 12:30:00,93.9,93.95,93.8,93.86,14900.0,79.0594,79.1015,78.9752,79.0257,14900.0
2011-02-10 12:35:00,93.85,93.91,93.81,93.82,6100.0,79.0173,79.0678,78.9836,78.992,6100.0
2011-02-10 12:40:00,93.84,93.94,93.82,93.82,10100.0,79.0089,79.0931,78.992,78.992,10100.0
2011-02-10 12:45:00,93.84,93.94,93.83,93.9,22200.0,79.0089,79.0931,79.0005,79.0594,22200.0
2011-02-10 12:50:00,93.9,93.99,93.88,93.92,42500.0,79.0594,79.1352,79.0426,79.0762,42500.0
2011-02-10 12:55:00,93.94,93.95,93.86,93.87,28300.0,79.0931,79.1015,79.0257,79.0341,28300.0
2011-02-10 13:00:00,93.87,93.91,93.79,93.86,15400.0,79.0341,79.0678,78.9668,79.0257,15400.0
2011-02-10 13:05:00,93.85,93.86,93.79,93.8,8200.0,79.0173,79.0257,78.9668,78.9752,8200.0
2011-02-10 13:10:00,93.82,93.85,93.8,93.8,8200.0,78.992,79.0173,78.9752,78.9752,8200.0
2011-02-10 13:15:00,93.8,93.95,93.74,93.91,10600.0,78.9752,79.1015,78.9247,79.0678,10600.0
2011-02-10 13:20:00,93.94,93.99,93.93,93.96,7900.0,79.0931,79.1352,79.0847,79.1099,7900.0
2011-02-10 13:25:00,93.97,93.98,93.84,93.84,11800.0,79.1183,79.1267,79.0089,79.0089,11800.0
2011-02-10 13:30:00,93.85,93.88,93.78,93.8,8800.0,79.0173,79.0426,78.9584,78.9752,8800.0
2011-02-10 13:35:00,93.8,93.92,93.76,93.91,18600.0,78.9752,79.0762,78.9415,79.0678,18600.0
2011-02-10 13:40:00,93.94,93.94,93.81,93.81,13800.0,79.0931,79.0931,78.9836,78.9836,13800.0
2011-02-10 13:45:00,93.81,93.92,93.8,93.89,15200.0,78.9836,79.0762,78.9752,79.051,15200.0
2011-02-10 13:50:00,93.9,94.0,93.86,93.97,14200.0,79.0594,79.1436,79.0257,79.1183,14200.0
2011-02-10 13:55:00,93.98,93.98,93.77,93.77,12700.0,79.1267,79.1267,78.9499,78.9499,12700.0
2011-02-10 14:00:00,93.76,93.87,93.66,93.82,22300.0,78.9415,79.0341,78.8573,78.992,22300.0
2011-02-10 14:05:00,93.83,93.87,93.78,93.83,20800.0,79.0005,79.0341,78.9584,79.0005,20800.0
2011-02-10 14:10:00,93.83,93.87,93.78,93.85,8500.0,79.0005,79.0341,78.9584,79.0173,8500.0
2011-02-10 14:15:00,93.82,93.82,93.72,93.73,13900.0,78.992,78.992,78.9078,78.9163,13900.0
2011-02-10 14:20:00,93.73,93.97,93.73,93.97,15600.0,78.9163,79.1183,78.9163,79.1183,15600.0
2011-02-10 14:25:00,93.95,94.05,93.95,94.0,36800.0,79.1015,79.1857,79.1015,79.1436,36800.0
2011-02-10 14:30:00,93.99,94.09,93.95,94.09,53700.0,79.1352,79.2194,79.1015,79.2194,53700.0
2011-02-10 14:35:00,94.1,94.25,94.03,94.25,59300.0,79.2278,79.3541,79.1688,79.3541,59300.0
2011-02-10 14:40:00,94.24,94.29,94.16,94.19,23300.0,79.3457,79.3878,79.2783,79.3036,23300.0
2011-02-10 14:45:00,94.2,94.44,94.2,94.42,97200.0,79.312,79.514,79.312,79.4972,97200.0
2011-02-10 14:50:00,94.41,94.44,94.28,94.3,38800.0,79.4888,79.514,79.3793,79.3962,38800.0
2011-02-10 14:55:00,94.29,94.34,94.23,94.28,24900.0,79.3878,79.4299,79.3372,79.3793,24900.0
2011-02-10 15:00:00,94.24,94.29,94.18,94.23,35900.0,79.3457,79.3878,79.2951,79.3372,35900.0
2011-02-10 15:05:00,94.22,94.22,94.05,94.08,24900.0,79.3288,79.3288,79.1857,79.2109,24900.0
2011-02-10 15:10:00,94.05,94.16,94.02,94.16,29300.0,79.1857,79.2783,79.1604,79.2783,29300.0
2011-02-10 15:15:00,94.14,94.37,94.14,94.35,41600.0,79.2615,79.4551,79.2615,79.4383,41600.0
2011-02-10 15:20:00,94.35,94.47,94.32,94.43,37200.0,79.4383,79.5393,79.413,79.5056,37200.0
2011-02-10 15:25:00,94.42,94.52,94.42,94.51,47300.0,79.4972,79.5814,79.4972,79.573,47300.0
2011-02-10 15:30:00,94.52,94.6,94.51,94.55,71700.0,79.5814,79.6488,79.573,79.6067,71700.0
2011-02-10 15:35:00,94.55,94.58,94.48,94.5,58600.0,79.6067,79.6319,79.5477,79.5646,58600.0
2011-02-10 15:40:00,94.51,94.53,94.39,94.49,37500.0,79.573,79.5898,79.472,79.5561,37500.0
2011-02-10 15:45:00,94.5,94.69,94.5,94.57,98000.0,79.5646,79.7245,79.5646,79.6235,98000.0
2011-02-10 15:50:00,94.58,94.6,94.09,94.13,100400.0,79.6319,79.6488,79.2194,79.253,100400.0
2011-02-10 15:55:00,94.13,94.44,94.05,94.4,183500.0,79.253,79.514,79.1857,79.4804,183500.0
2011-02-11 09:30:00,93.87,94.35,93.8,94.0,39000.0,79.0341,79.4383,78.9752,79.1436,39000.0
2011-02-11 09:35:00,94.0,94.27,93.93,94.21,34200.0,79.1436,79.3709,79.0847,79.3204,34200.0
2011-02-11 09:40:00,94.25,94.48,94.25,94.3,35200.0,79.3541,79.5477,79.3541,79.3962,35200.0
2011-02-11 09:45:00,94.24,94.25,94.1,94.19,26800.0,79.3457,79.3541,79.2278,79.3036,26800.0
2011-02-11 09:50:00,94.2,94.36,94.06,94.31,27700.0,79.312,79.4467,79.1941,79.4046,27700.0
2011-02-11 09:55:00,94.33,94.49,94.23,94.47,30300.0,79.4214,79.5561,79.3372,79.5393,30300.0
2011-02-11 10:00:00,94.47,94.75,94.37,94.72,24900.0,79.5393,79.7751,79.4551,79.7498,24900.0
2011-02-11 10:05:00,94.73,94.75,94.55,94.67,39500.0,79.7582,79.7751,79.6067,79.7077,39500.0
2011-02-11 10:10:00,94.68,94.78,94.4,94.41,23200.0,79.7161,79.8003,79.4804,79.4888,23200.0
2011-02-11 10:15:00,94.42,94.58,94.42,94.53,14300.0,79.4972,79.6319,79.4972,79.5898,14300.0
2011-02-11 10:20:00,94.53,94.7,94.51,94.65,13900.0,79.5898,79.733,79.573,79.6909,13900.0
2011-02-11 10:25:00,94.66,94.93,94.64,94.93,26900.0,79.6993,79.9266,79.6824,79.9266,26900.0
2011-02-11 10:30:00,94.91,95.14,94.81,95.14,51200.0,79.9098,80.1034,79.8256,80.1034,51200.0
2011-02-11 10:35:00,95.1,95.11,94.94,95.03,19000.0,80.0697,80.0782,79.935,80.0108,19000.0
2011-02-11 10:40:00,95.05,95.08,94.93,94.95,13800.0,80.0276,80.0529,79.9266,79.9434,13800.0
2011-02-11 10:45:00,94.95,95.13,94.82,95.13,19300.0,79.9434,80.095,79.834,80.095,19300.0
2011-02-11 10:50:00,95.14,95.36,95.11,95.35,38200.0,80.1034,80.2886,80.0782,80.2802,38200.0
2011-02-11 10:55:00,95.3,95.35,95.15,95.32,21100.0,80.2381,80.2802,80.1118,80.255,21100.0
2011-02-11 11:00:00,95.32,95.69,95.07,95.45,55800.0,80.255,80.5665,80.0445,80.3644,55800.0
2011-02-11 11:05:00,95.43,95.47,95.25,95.37,27700.0,80.3476,80.3813,80.196,80.2971,27700.0
2011-02-11 11:10:00,95.37,95.38,95.1,95.21,30200.0,80.2971,80.3055,80.0697,80.1624,30200.0
2011-02-11 11:15:00,95.17,95.37,95.1,95.34,43400.0,80.1287,80.2971,80.0697,80.2718,43400.0
2011-02-11 11:20:00,95.37,95.61,95.34,95.61,16900.0,80.2971,80.4991,80.2718,80.4991,16900.0
2011-02-11 11:25:00,95.59,95.61,95.41,95.51,18100.0,80.4823,80.4991,80.3307,80.4149,18100.0
2011-02-11 11:30:00,95.5,95.6,95.41,95.45,21400.0,80.4065,80.4907,80.3307,80.3644,21400.0
2011-02-11 11:35:00,95.43,95.46,95.28,95.33,40100.0,80.3476,80.3728,80.2213,80.2634,40100.0
2011-02-11 11:40:00,95.3,95.32,95.23,95.31,9300.0,80.2381,80.255,80.1792,80.2465,9300.0
2011-02-11 11:45:00,95.34,95.42,95.27,95.32,18500.0,80.2718,80.3392,80.2129,80.255,18500.0
2011-02-11 11:50:00,95.31,95.4,95.26,95.3,20200.0,80.2465,80.3223,80.2044,80.2381,20200.0
2011-02-11 11:55:00,95.29,95.44,95.27,95.44,10000.0,80.2297,80.356,80.2129,80.356,10000.0
2011-02-11 12:00:00,95.41,95.41,95.3,95.3,8700.0,80.3307,80.3307,80.2381,80.2381,8700.0
2011-02-11 12:05:00,95.31,95.48,95.31,95.47,12800.0,80.2465,80.3897,80.2465,80.3813,12800.0
2011-02-11 12:10:00,95.41,95.47,95.3,95.3,13800.0,80.3307,80.3813,80.2381,80.2381,13800.0
2011-02-11 12:15:00,95.33,95.36,95.2,95.29,6600.0,80.2634,80.2886,80.1539,80.2297,6600.0
2011-02-11 12:20:00,95.27,95.27,95.15,95.21,13200.0,80.2129,80.2129,80.1118,80.1624,13200.0
2011-02-11 12:25:00,95.18,95.3,95.13,95.13,9000.0,80.1371,80.2381,80.095,80.095,9000.0
2011-02-11 12:30:00,95.14,95.32,95.11,95.3,60000.0,80.1034,80.255,80.0782,80.2381,60000.0
2011-02-11 12:35:00,95.3,95.3,95.21,95.25,6700.0,80.2381,80.2381,80.1624,80.196,6700.0
2011-02-11 12:40:00,95.25,95.42,95.25,95.42,18100.0,80.196,80.3392,80.196,80.3392,18100.0
2011-02-11 12:45:00,95.43,95.43,95.28,95.33,15800.0,80.3476,80.3476,80.2213,80.2634,15800.0
2011-02-11 12:50:00,95.32,95.46,95.3,95.43,8700.0,80.255,80.3728,80.2381,80.3476,8700.0
2011-02-11 12:55:00,95.47,95.5,95.4,95.47,14900.0,80.3813,80.4065,80.3223,80.3813,14900.0
2011-02-11 13:00:00,95.51,95.53,95.47,95.52,10100.0,80.4149,80.4318,80.3813,80.4234,10100.0
2011-02-11 13:05:00,95.52,95.58,95.48,95.57,10000.0,80.4234,80.4739,80.3897,80.4655,10000.0
2011-02-11 13:10:00,95.52,95.61,95.48,95.6,9100.0,80.4234,80.4991,80.3897,80.4907,9100.0
2011-02-11 13:15:00,95.6,95.68,95.56,95.6,12800.0,80.4907,80.5581,80.457,80.4907,12800.0
2011-02-11 13:20:00,95.6,95.65,95.54,95.58,17100.0,80.4907,80.5328,80.4402,80.4739,17100.0
2011-02-11 13:25:00,95.59,95.61,95.47,95.51,6100.0,80.4823,80.4991,80.3813,80.4149,6100.0
2011-02-11 13:30:00,95.49,95.56,95.48,95.55,6700.0,80.3981,80.457,80.3897,80.4486,6700.0
2011-02-11 13:35:00,95.52,95.56,95.49,95.55,8400.0,80.4234,80.457,80.3981,80.4486,8400.0
2011-02-11 13:40:00,95.55,95.58,95.55,95.57,8600.0,80.4486,80.4739,80.4486,80.4655,8600.0
2011-02-11 13:45:00,95.58,95.63,95.52,95.59,22500.0,80.4739,80.516,80.4234,80.4823,22500.0
2011-02-11 13:50:00,95.59,95.65,95.57,95.59,10500.0,80.4823,80.5328,80.4655,80.4823,10500.0
2011-02-11 13:55:00,95.57,95.62,95.55,95.62,10700.0,80.4655,80.5076,80.4486,80.5076,10700.0
2011-02-11 14:00:00,95.62,95.66,95.56,95.59,14300.0,80.5076,80.5412,80.457,80.4823,14300.0
2011-02-11 14:05:00,95.59,95.67,95.57,95.66,10100.0,80.4823,80.5497,80.4655,80.5412,10100.0
2011-02-11 14:10:00,95.65,95.69,95.59,95.6,8600.0,80.5328,80.5665,80.4823,80.4907,8600.0
2011-02-11 14:15:00,95.6,95.63,95.59,95.62,7200.0,80.4907,80.516,80.4823,80.5076,7200.0
2011-02-11 14:20:00,95.6,95.71,95.59,95.64,20000.0,80.4907,80.5833,80.4823,80.5244,20000.0
2011-02-11 14:25:00,95.64,95.82,95.61,95.79,19900.0,80.5244,80.6759,80.4991,80.6507,19900.0
2011-02-11 14:30:00,95.77,95.87,95.75,95.82,24000.0,80.6338,80.718,80.617,80.6759,24000.0
2011-02-11 14:35:00,95.8,95.85,95.78,95.81,17100.0,80.6591,80.7012,80.6423,80.6675,17100.0
2011-02-11 14:40:00,95.81,95.89,95.77,95.86,35600.0,80.6675,80.7349,80.6338,80.7096,35600.0
2011-02-11 14:45:00,95.87,95.88,95.83,95.85,17400.0,80.718,80.7265,80.6844,80.7012,17400.0
2011-02-11 14:50:00,95.84,95.87,95.79,95.8,53400.0,80.6928,80.718,80.6507,80.6591,53400.0
2011-02-11 14:55:00,95.8,95.8,95.59,95.6,29200.0,80.6591,80.6591,80.4823,80.4907,29200.0
2011-02-11 15:00:00,95.59,95.72,95.57,95.71,32000.0,80.4823,80.5917,80.4655,80.5833,32000.0
2011-02-11 15:05:00,95.71,95.77,95.71,95.75,25000.0,80.5833,80.6338,80.5833,80.617,25000.0
2011-02-11 15:10:00,95.74,95.8,95.7,95.73,36100.0,80.6086,80.6591,80.5749,80.6002,36100.0
2011-02-11 15:15:00,95.73,95.79,95.7,95.72,44800.0,80.6002,80.6507,80.5749,80.5917,44800.0
2011-02-11 15:20:00,95.73,95.73,95.62,95.64,22200.0,80.6002,80.6002,80.5076,80.5244,22200.0
2011-02-11 15:25:00,95.65,95.69,95.59,95.64,22900.0,80.5328,80.5665,80.4823,80.5244,22900.0
2011-02-11 15:30:00,95.65,95.7,95.5,95.52,40300.0,80.5328,80.5749,80.4065,80.4234,40300.0
2011-02-11 15:35:00,95.5,95.63,95.48,95.58,30200.0,80.4065,80.516,80.3897,80.4739,30200.0
2011-02-11 15:40:00,95.57,95.6,95.45,95.45,70200.0,80.4655,80.4907,80.3644,80.3644,70200.0
2011-02-11 15:45:00,95.43,95.44,95.33,95.38,78700.0,80.3476,80.356,80.2634,80.3055,78700.0
2011-02-11 15:50:00,95.37,95.41,95.24,95.32,41000.0,80.2971,80.3307,80.1876,80.255,41000.0
2011-02-11 15:55:00,95.32,95.48,95.26,95.45,72800.0,80.255,80.3897,80.2044,80.3644,72800.0
2011-02-14 09:30:00,95.03,95.48,94.97,95.38,50800.0,80.0108,80.3897,79.9603,80.3055,50800.0
2011-02-14 09:35:00,95.36,95.7,95.36,95.7,20200.0,80.2886,80.5749,80.2886,80.5749,20200.0
2011-02-14 09:40:00,95.67,95.67,95.09,95.16,14400.0,80.5497,80.5497,80.0613,80.1203,14400.0
2011-02-14 09:45:00,95.16,95.48,95.16,95.41,19800.0,80.1203,80.3897,80.1203,80.3307,19800.0
2011-02-14 09:50:00,95.46,95.58,95.36,95.36,35000.0,80.3728,80.4739,80.2886,80.2886,35000.0
2011-02-14 09:55:00,95.32,95.36,95.0,95.27,24400.0,80.255,80.2886,79.9855,80.2129,24400.0
2011-02-14 10:00:00,95.27,95.43,95.19,95.19,25900.0,80.2129,80.3476,80.1455,80.1455,25900.0
2011-02-14 10:05:00,95.19,95.19,94.9,94.99,12600.0,80.1455,80.1455,79.9013,79.9771,12600.0
2011-02-14 10:10:00,95.0,95.13,94.96,95.13,14800.0,79.9855,80.095,79.9519,80.095,14800.0
2011-02-14 10:15:00,95.13,95.18,95.02,95.14,11300.0,80.095,80.1371,80.0024,80.1034,11300.0
2011-02-14 10:20:00,95.18,95.32,95.13,95.17,13100.0,80.1371,80.255,80.095,80.1287,13100.0
2011-02-14 10:25:00,95.15,95.19,94.83,94.83,53300.0,80.1118,80.1455,79.8424,79.8424,53300.0
2011-02-14 10:30:00,94.83,94.86,94.66,94.66,32200.0,79.8424,79.8677,79.6993,79.6993,32200.0
2011-02-14 10:35:00,94.66,94.74,94.5,94.6,28200.0,79.6993,79.7666,79.5646,79.6488,28200.0
2011-02-14 10:40:00,94.6,94.65,94.5,94.5,44400.0,79.6488,79.6909,79.5646,79.5646,44400.0
2011-02-14 10:45:00,94.51,94.51,94.28,94.32,29200.0,79.573,79.573,79.3793,79.413,29200.0
2011-02-14 10:50:00,94.33,94.48,94.25,94.29,22100.0,79.4214,79.5477,79.3541,79.3878,22100.0
2011-02-14 10:55:00,94.29,94.29,94.13,94.28,30900.0,79.3878,79.3878,79.253,79.3793,30900.0
2011-02-14 11:00:00,94.29,94.38,94.19,94.21,17600.0,79.3878,79.4635,79.3036,79.3204,17600.0
2011-02-14 11:05:00,94.22,94.37,94.17,94.27,13300.0,79.3288,79.4551,79.2867,79.3709,13300.0
2011-02-14 11:10:00,94.28,94.32,94.15,94.17,12400.0,79.3793,79.413,79.2699,79.2867,12400.0
2011-02-14 11:15:00,94.19,94.27,94.15,94.27,12000.0,79.3036,79.3709,79.2699,79.3709,12000.0
2011-02-14 11:20:00,94.27,94.4,94.24,94.34,9100.0,79.3709,79.4804,79.3457,79.4299,9100.0
2011-02-14 11:25:00,94.32,94.36,94.23,94.27,7300.0,79.413,79.4467,79.3372,79.3709,7300.0
2011-02-14 11:30:00,94.25,94.25,94.13,94.22,13600.0,79.3541,79.3541,79.253,79.3288,13600.0
2011-02-14 11:35:00,94.24,94.28,94.15,94.16,11200.0,79.3457,79.3793,79.2699,79.2783,11200.0
2011-02-14 11:40:00,94.19,94.2,94.06,94.1,24200.0,79.3036,79.312,79.1941,79.2278,24200.0
2011-02-14 11:45:00,94.09,94.12,93.98,93.99,56900.0,79.2194,79.2446,79.1267,79.1352,56900.0
2011-02-14 11:50:00,93.99,94.05,93.9,94.01,70000.0,79.1352,79.1857,79.0594,79.152,70000.0
2011-02-14 11:55:00,94.01,94.12,94.01,94.06,20900.0,79.152,79.2446,79.152,79.1941,20900.0
2011-02-14 12:00:00,94.05,94.18,94.05,94.1,29900.0,79.1857,79.2951,79.1857,79.2278,29900.0
2011-02-14 12:05:00,94.11,94.17,94.08,94.13,9600.0,79.2362,79.2867,79.2109,79.253,9600.0
2011-02-14 12:10:00,94.15,94.2,94.13,94.15,18300.0,79.2699,79.312,79.253,79.2699,18300.0
2011-02-14 12:15:00,94.15,94.25,94.12,94.19,20600.0,79.2699,79.3541,79.2446,79.3036,20600.0
2011-02-14 12:20:00,94.19,94.27,94.13,94.13,17500.0,79.3036,79.3709,79.253,79.253,17500.0
2011-02-14 12:25:00,94.13,94.22,94.12,94.18,29100.0,79.253,79.3288,79.2446,79.2951,29100.0
2011-02-14 12:30:00,94.16,94.23,94.12,94.12,15500.0,79.2783,79.3372,79.2446,79.2446,15500.0
2011-02-14 12:35:00,94.13,94.13,94.02,94.05,21600.0,79.253,79.253,79.1604,79.1857,21600.0
2011-02-14 12:40:00,94.06,94.06,94.0,94.04,11300.0,79.1941,79.1941,79.1436,79.1773,11300.0
2011-02-14 12:45:00,94.04,94.21,94.0,94.0,88300.0,79.1773,79.3204,79.1436,79.1436,88300.0
2011-02-14 12:50:00,94.0,94.08,93.92,94.08,30200.0,79.1436,79.2109,79.0762,79.2109,30200.0
2011-02-14 12:55:00,94.08,94.18,94.08,94.17,10000.0,79.2109,79.2951,79.2109,79.2867,10000.0
2011-02-14 13:00:00,94.18,94.18,94.03,94.06,13900.0,79.2951,79.2951,79.1688,79.1941,13900.0
2011-02-14 13:05:00,94.05,94.13,94.03,94.06,8800.0,79.1857,79.253,79.1688,79.1941,8800.0
2011-02-14 13:10:00,94.05,94.16,94.01,94.01,13800.0,79.1857,79.2783,79.152,79.152,13800.0
2011-02-14 13:15:00,94.03,94.11,94.0,94.09,8400.0,79.1688,79.2362,79.1436,79.2194,8400.0
2011-02-14 13:20:00,94.09,94.14,94.09,94.11,6900.0,79.2194,79.2615,79.2194,79.2362,6900.0
2011-02-14 13:25:00,94.1,94.17,94.0,94.01,8400.0,79.2278,79.2867,79.1436,79.152,8400.0
2011-02-14 13:30:00,94.02,94.07,94.0,94.07,8000.0,79.1604,79.2025,79.1436,79.2025,8000.0
2011-02-14 13:35:00,94.06,94.07,94.01,94.01,5200.0,79.1941,79.2025,79.152,79.152,5200.0
2011-02-14 13:40:00,94.04,94.05,94.0,94.01,8900.0,79.1773,79.1857,79.1436,79.152,8900.0
2011-02-14 13:45:00,94.02,94.07,93.95,93.96,25100.0,79.1604,79.2025,79.1015,79.1099,25100.0
2011-02-14 13:50:00,93.98,94.06,93.95,94.01,18800.0,79.1267,79.1941,79.1015,79.152,18800.0
2011-02-14 13:55:00,94.04,94.04,94.0,94.0,5100.0,79.1773,79.1773,79.1436,79.1436,5100.0
2011-02-14 14:00:00,94.0,94.0,93.9,93.94,19800.0,79.1436,79.1436,79.0594,79.0931,19800.0
2011-02-14 14:05:00,93.94,94.06,93.91,94.0,29000.0,79.0931,79.1941,79.0678,79.1436,29000.0
2011-02-14 14:10:00,94.0,94.13,93.97,94.03,36500.0,79.1436,79.253,79.1183,79.1688,36500.0
2011-02-14 14:15:00,94.02,94.08,93.99,94.04,16900.0,79.1604,79.2109,79.1352,79.1773,16900.0
2011-02-14 14:20:00,94.05,94.09,94.03,94.04,22400.0,79.1857,79.2194,79.1688,79.1773,22400.0
2011-02-14 14:25:00,94.06,94.18,94.02,94.17,35400.0,79.1941,79.2951,79.1604,79.2867,35400.0
2011-02-14 14:30:00,94.18,94.22,94.06,94.08,23700.0,79.2951,79.3288,79.1941,79.2109,23700.0
2011-02-14 14:35:00,94.07,94.13,94.05,94.08,15000.0,79.2025,79.253,79.1857,79.2109,15000.0
2011-02-14 14:40:00,94.08,94.16,94.07,94.13,21100.0,79.2109,79.2783,79.2025,79.253,21100.0
2011-02-14 14:45:00,94.12,94.16,94.03,94.03,19200.0,79.2446,79.2783,79.1688,79.1688,19200.0
2011-02-14 14:50:00,94.03,94.08,94.01,94.02,23300.0,79.1688,79.2109,79.152,79.1604,23300.0
2011-02-14 14:55:00,94.02,94.06,94.02,94.04,11500.0,79.1604,79.1941,79.1604,79.1773,11500.0
2011-02-14 15:00:00,94.05,94.15,94.05,94.05,17000.0,79.1857,79.2699,79.1857,79.1857,17000.0
2011-02-14 15:05:00,94.05,94.11,93.99,93.99,22900.0,79.1857,79.2362,79.1352,79.1352,22900.0
2011-02-14 15:10:00,93.98,94.01,93.95,93.96,22100.0,79.1267,79.152,79.1015,79.1099,22100.0
2011-02-14 15:15:00,93.96,94.02,93.96,93.98,24800.0,79.1099,79.1604,79.1099,79.1267,24800.0
2011-02-14 15:20:00,93.99,93.99,93.92,93.93,21600.0,79.1352,79.1352,79.0762,79.0847,21600.0
2011-02-14 15:25:00,93.93,94.0,93.82,93.82,37200.0,79.0847,79.1436,78.992,78.992,37200.0
2011-02-14 15:30:00,93.81,93.91,93.81,93.89,40300.0,78.9836,79.0678,78.9836,79.051,40300.0
2011-02-14 15:35:00,93.88,93.95,93.83,93.84,41600.0,79.0426,79.1015,79.0005,79.0089,41600.0
2011-02-14 15:40:00,93.85,94.0,93.84,93.94,42600.0,79.0173,79.1436,79.0089,79.0931,42600.0
2011-02-14 15:45:00,93.94,94.08,93.94,93.97,78200.0,79.0931,79.2109,79.0931,79.1183,78200.0
2011-02-14 15:50:00,93.96,94.03,93.9,93.97,61300.0,79.1099,79.1688,79.0594,79.1183,61300.0
2011-02-14 15:55:00,93.98,94.01,93.86,93.99,144900.0,79.1267,79.152,79.0257,79.1352,144900.0
2011-02-15 09:30:00,95.01,95.87,94.89,95.81,629000.0,79.994,80.718,79.8929,80.6675,629000.0
2011-02-15 09:35:00,95.8,96.7,95.6,95.77,498400.0,80.6591,81.4169,80.4907,80.6338,498400.0
2011-02-15 09:40:00,95.79,96.11,95.58,95.75,258600.0,80.6507,80.9201,80.4739,80.617,258600.0
2011-02-15 09:45:00,95.76,96.27,95.75,95.84,210800.0,80.6254,81.0548,80.617,80.6928,210800.0
2011-02-15 09:50:00,95.84,96.0,95.81,95.98,118900.0,80.6928,80.8275,80.6675,80.8107,118900.0
2011-02-15 09:55:00,95.97,96.12,95.8,95.85,147100.0,80.8022,80.9285,80.6591,80.7012,147100.0
2011-02-15 10:00:00,95.83,96.14,95.71,95.73,160400.0,80.6844,80.9454,80.5833,80.6002,160400.0
2011-02-15 10:05:00,95.73,95.98,95.68,95.86,84100.0,80.6002,80.8107,80.5581,80.7096,84100.0
2011-02-15 10:10:00,95.85,96.0,95.63,96.0,97800.0,80.7012,80.8275,80.516,80.8275,97800.0
2011-02-15 10:15:00,95.96,95.98,95.79,95.96,40800.0,80.7938,80.8107,80.6507,80.7938,40800.0
2011-02-15 10:20:00,95.96,95.97,95.75,95.82,49500.0,80.7938,80.8022,80.617,80.6759,49500.0
2011-02-15 10:25:00,95.82,95.82,95.61,95.62,49100.0,80.6759,80.6759,80.4991,80.5076,49100.0
2011-02-15 10:30:00,95.62,95.8,95.45,95.73,72400.0,80.5076,80.6591,80.3644,80.6002,72400.0
2011-02-15 10:35:00,95.73,95.78,95.68,95.77,23600.0,80.6002,80.6423,80.5581,80.6338,23600.0
2011-02-15 10:40:00,95.78,95.91,95.76,95.88,76100.0,80.6423,80.7517,80.6254,80.7265,76100.0
2011-02-15 10:45:00,95.84,95.9,95.79,95.81,41600.0,80.6928,80.7433,80.6507,80.6675,41600.0
2011-02-15 10:50:00,95.79,95.9,95.75,95.83,33000.0,80.6507,80.7433,80.617,80.6844,33000.0
2011-02-15 10:55:00,95.83,95.85,95.65,95.85,56500.0,80.6844,80.7012,80.5328,80.7012,56500.0
2011-02-15 11:00:00,95.84,95.86,95.74,95.82,45700.0,80.6928,80.7096,80.6086,80.6759,45700.0
2011-02-15 11:05:00,95.8,96.0,95.8,95.82,80500.0,80.6591,80.8275,80.6591,80.6759,80500.0
2011-02-15 11:10:00,95.81,95.88,95.79,95.81,24500.0,80.6675,80.7265,80.6507,80.6675,24500.0
2011-02-15 11:15:00,95.8,95.9,95.79,95.85,27100.0,80.6591,80.7433,80.6507,80.7012,27100.0
2011-02-15 11:20:00,95.84,96.02,95.83,96.0,96200.0,80.6928,80.8443,80.6844,80.8275,96200.0
2011-02-15 11:25:00,96.0,96.0,95.8,95.82,43100.0,80.8275,80.8275,80.6591,80.6759,43100.0
2011-02-15 11:30:00,95.83,95.86,95.68,95.8,21300.0,80.6844,80.7096,80.5581,80.6591,21300.0
2011-02-15 11:35:00,95.8,95.85,95.73,95.75,15000.0,80.6591,80.7012,80.6002,80.617,15000.0
2011-02-15 11:40:00,95.74,95.79,95.51,95.51,43900.0,80.6086,80.6507,80.4149,80.4149,43900.0
2011-02-15 11:45:00,95.5,95.61,95.44,95.59,28500.0,80.4065,80.4991,80.356,80.4823,28500.0
2011-02-15 11:50:00,95.59,95.68,95.57,95.62,15200.0,80.4823,80.5581,80.4655,80.5076,15200.0
2011-02-15 11:55:00,95.62,95.68,95.59,95.67,14500.0,80.5076,80.5581,80.4823,80.5497,14500.0
2011-02-15 12:00:00,95.66,95.72,95.58,95.7,13500.0,80.5412,80.5917,80.4739,80.5749,13500.0
2011-02-15 12:05:00,95.69,95.79,95.69,95.74,23400.0,80.5665,80.6507,80.5665,80.6086,23400.0
2011-02-15 12:10:00,95.75,95.85,95.74,95.85,27900.0,80.617,80.7012,80.6086,80.7012,27900.0
2011-02-15 12:15:00,95.84,95.87,95.83,95.85,19500.0,80.6928,80.718,80.6844,80.7012,19500.0
2011-02-15 12:20:00,95.82,95.84,95.78,95.82,12100.0,80.6759,80.6928,80.6423,80.6759,12100.0
2011-02-15 12:25:00,95.81,95.87,95.81,95.85,24300.0,80.6675,80.718,80.6675,80.7012,24300.0
2011-02-15 12:30:00,95.85,95.88,95.79,95.83,11700.0,80.7012,80.7265,80.6507,80.6844,11700.0
2011-02-15 12:35:00,95.8,95.95,95.8,95.9,37900.0,80.6591,80.7854,80.6591,80.7433,37900.0
2011-02-15 12:40:00,95.89,95.92,95.83,95.85,22700.0,80.7349,80.7601,80.6844,80.7012,22700.0
2011-02-15 12:45:00,95.82,95.86,95.81,95.83,10400.0,80.6759,80.7096,80.6675,80.6844,10400.0
2011-02-15 12:50:00,95.82,95.82,95.77,95.81,10400.0,80.6759,80.6759,80.6338,80.6675,10400.0
2011-02-15 12:55:00,95.79,95.83,95.78,95.8,8500.0,80.6507,80.6844,80.6423,80.6591,8500.0
2011-02-15 13:00:00,95.81,95.87,95.74,95.86,25700.0,80.6675,80.718,80.6086,80.7096,25700.0
2011-02-15 13:05:00,95.85,95.88,95.82,95.85,36700.0,80.7012,80.7265,80.6759,80.7012,36700.0
2011-02-15 13:10:00,95.84,95.86,95.8,95.83,26200.0,80.6928,80.7096,80.6591,80.6844,26200.0
2011-02-15 13:15:00,95.83,95.85,95.78,95.8,15000.0,80.6844,80.7012,80.6423,80.6591,15000.0
2011-02-15 13:20:00,95.8,95.89,95.8,95.85,20000.0,80.6591,80.7349,80.6591,80.7012,20000.0
2011-02-15 13:25:00,95.84,95.91,95.8,95.83,27500.0,80.6928,80.7517,80.6591,80.6844,27500.0
2011-02-15 13:30:00,95.84,95.86,95.81,95.85,19800.0,80.6928,80.7096,80.6675,80.7012,19800.0
2011-02-15 13:35:00,95.84,95.89,95.8,95.83,18500.0,80.6928,80.7349,80.6591,80.6844,18500.0
2011-02-15 13:40:00,95.83,95.86,95.82,95.85,11300.0,80.6844,80.7096,80.6759,80.7012,11300.0
2011-02-15 13:45:00,95.85,95.91,95.85,95.9,28900.0,80.7012,80.7517,80.7012,80.7433,28900.0
2011-02-15 13:50:00,95.9,95.9,95.82,95.86,17800.0,80.7433,80.7433,80.6759,80.7096,17800.0
2011-02-15 13:55:00,95.86,95.91,95.82,95.87,29900.0,80.7096,80.7517,80.6759,80.718,29900.0
2011-02-15 14:00:00,95.88,95.88,95.82,95.85,39600.0,80.7265,80.7265,80.6759,80.7012,39600.0
2011-02-15 14:05:00,95.84,95.87,95.73,95.86,57600.0,80.6928,80.718,80.6002,80.7096,57600.0
2011-02-15 14:10:00,95.86,95.9,95.79,95.79,34200.0,80.7096,80.7433,80.6507,80.6507,34200.0
2011-02-15 14:15:00,95.8,95.81,95.69,95.71,38300.0,80.6591,80.6675,80.5665,80.5833,38300.0
2011-02-15 14:20:00,95.71,95.71,95.52,95.61,34900.0,80.5833,80.5833,80.4234,80.4991,34900.0
2011-02-15 14:25:00,95.6,95.62,95.46,95.52,56900.0,80.4907,80.5076,80.3728,80.4234,56900.0
2011-02-15 14:30:00,95.51,95.74,95.47,95.74,42600.0,80.4149,80.6086,80.3813,80.6086,42600.0
2011-02-15 14:35:00,95.75,95.99,95.73,95.98,78600.0,80.617,80.8191,80.6002,80.8107,78600.0
2011-02-15 14:40:00,95.96,96.05,95.9,95.94,80200.0,80.7938,80.8696,80.7433,80.777,80200.0
2011-02-15 14:45:00,95.94,95.97,95.76,95.81,47700.0,80.777,80.8022,80.6254,80.6675,47700.0
2011-02-15 14:50:00,95.81,95.93,95.81,95.93,38000.0,80.6675,80.7686,80.6675,80.7686,38000.0
2011-02-15 14:55:00,95.93,95.95,95.68,95.71,33500.0,80.7686,80.7854,80.5581,80.5833,33500.0
2011-02-15 15:00:00,95.72,95.88,95.67,95.86,37200.0,80.5917,80.7265,80.5497,80.7096,37200.0
2011-02-15 15:05:00,95.86,95.89,95.78,95.8,31900.0,80.7096,80.7349,80.6423,80.6591,31900.0
2011-02-15 15:10:00,95.78,95.83,95.73,95.83,23100.0,80.6423,80.6844,80.6002,80.6844,23100.0
2011-02-15 15:15:00,95.82,95.86,95.79,95.8,36200.0,80.6759,80.7096,80.6507,80.6591,36200.0
2011-02-15 15:20:00,95.79,95.81,95.7,95.71,34700.0,80.6507,80.6675,80.5749,80.5833,34700.0
2011-02-15 15:25:00,95.72,95.83,95.72,95.75,36100.0,80.5917,80.6844,80.5917,80.617,36100.0
2011-02-15 15:30:00,95.75,95.84,95.75,95.8,50900.0,80.617,80.6928,80.617,80.6591,50900.0
2011-02-15 15:35:00,95.79,95.91,95.78,95.91,64800.0,80.6507,80.7517,80.6423,80.7517,64800.0
2011-02-15 15:40:00,95.91,96.02,95.83,96.02,91500.0,80.7517,80.8443,80.6844,80.8443,91500.0
2011-02-15 15:45:00,96.03,96.06,95.94,96.01,137800.0,80.8528,80.878,80.777,80.8359,137800.0
2011-02-15 15:50:00,96.0,96.01,95.82,95.83,117800.0,80.8275,80.8359,80.6759,80.6844,117800.0
2011-02-15 15:55:00,95.82,96.0,95.77,95.99,215900.0,80.6759,80.8275,80.6338,80.8191,215900.0
2011-02-16 09:30:00,96.37,96.68,96.19,96.55,78800.0,81.139,81.4,80.9875,81.2906,78800.0
2011-02-16 09:35:00,96.55,97.1,96.55,96.88,124900.0,81.2906,81.7536,81.2906,81.5684,124900.0
2011-02-16 09:40:00,96.88,97.0,96.65,96.91,62100.0,81.5684,81.6694,81.3748,81.5937,62100.0
2011-02-16 09:45:00,96.88,96.89,96.43,96.64,28900.0,81.5684,81.5768,81.1895,81.3663,28900.0
2011-02-16 09:50:00,96.61,96.61,96.31,96.54,23100.0,81.3411,81.3411,81.0885,81.2821,23100.0
2011-02-16 09:55:00,96.55,96.56,96.44,96.52,18000.0,81.2906,81.299,81.198,81.2653,18000.0
2011-02-16 10:00:00,96.5,96.6,96.44,96.53,44100.0,81.2485,81.3327,81.198,81.2737,44100.0
2011-02-16 10:05:00,96.51,96.6,96.46,96.54,20900.0,81.2569,81.3327,81.2148,81.2821,20900.0
2011-02-16 10:10:00,96.55,96.82,96.55,96.63,22200.0,81.2906,81.5179,81.2906,81.3579,22200.0
2011-02-16 10:15:00,96.64,96.66,96.54,96.56,11300.0,81.3663,81.3832,81.2821,81.299,11300.0
2011-02-16 10:20:00,96.55,96.65,96.55,96.62,12800.0,81.2906,81.3748,81.2906,81.3495,12800.0
2011-02-16 10:25:00,96.61,96.65,96.34,96.47,19400.0,81.3411,81.3748,81.1138,81.2232,19400.0
2011-02-16 10:30:00,96.49,96.54,96.4,96.47,15700.0,81.2401,81.2821,81.1643,81.2232,15700.0
2011-02-16 10:35:00,96.49,96.69,96.47,96.53,22300.0,81.2401,81.4084,81.2232,81.2737,22300.0
2011-02-16 10:40:00,96.54,96.6,96.43,96.6,26100.0,81.2821,81.3327,81.1895,81.3327,26100.0
2011-02-16 10:45:00,96.6,96.73,96.6,96.7,14200.0,81.3327,81.4421,81.3327,81.4169,14200.0
2011-02-16 10:50:00,96.72,96.8,96.63,96.64,15600.0,81.4337,81.5011,81.3579,81.3663,15600.0
2011-02-16 10:55:00,96.65,96.81,96.65,96.77,38500.0,81.3748,81.5095,81.3748,81.4758,38500.0
2011-02-16 11:00:00,96.78,96.82,96.64,96.65,32500.0,81.4842,81.5179,81.3663,81.3748,32500.0
2011-02-16 11:05:00,96.65,96.75,96.64,96.68,10200.0,81.3748,81.459,81.3663,81.4,10200.0
2011-02-16 11:10:00,96.69,96.76,96.67,96.75,16400.0,81.4084,81.4674,81.3916,81.459,16400.0
2011-02-16 11:15:00,96.75,96.76,96.57,96.57,17800.0,81.459,81.4674,81.3074,81.3074,17800.0
2011-02-16 11:20:00,96.58,96.65,96.52,96.64,13100.0,81.3158,81.3748,81.2653,81.3663,13100.0
2011-02-16 11:25:00,96.62,96.66,96.56,96.59,28100.0,81.3495,81.3832,81.299,81.3242,28100.0
2011-02-16 11:30:00,96.6,96.6,96.19,96.21,55900.0,81.3327,81.3327,80.9875,81.0043,55900.0
2011-02-16 11:35:00,96.21,96.33,96.18,96.29,20200.0,81.0043,81.1053,80.979,81.0717,20200.0
2011-02-16 11:40:00,96.29,96.3,96.22,96.29,14100.0,81.0717,81.0801,81.0127,81.0717,14100.0
2011-02-16 11:45:00,96.28,96.38,96.23,96.34,28500.0,81.0632,81.1474,81.0211,81.1138,28500.0
2011-02-16 11:50:00,96.33,96.42,96.28,96.37,19600.0,81.1053,81.1811,81.0632,81.139,19600.0
2011-02-16 11:55:00,96.34,96.55,96.28,96.54,23900.0,81.1138,81.2906,81.0632,81.2821,23900.0
2011-02-16 12:00:00,96.54,96.54,96.39,96.44,38600.0,81.2821,81.2821,81.1559,81.198,38600.0
2011-02-16 12:05:00,96.44,96.44,95.96,95.96,28800.0,81.198,81.198,80.7938,80.7938,28800.0
2011-02-16 12:10:00,95.96,96.24,95.9,96.2,18100.0,80.7938,81.0296,80.7433,80.9959,18100.0
2011-02-16 12:15:00,96.23,96.23,95.92,95.96,55400.0,81.0211,81.0211,80.7601,80.7938,55400.0
2011-02-16 12:20:00,95.94,96.1,95.94,96.08,16500.0,80.777,80.9117,80.777,80.8949,16500.0
2011-02-16 12:25:00,96.11,96.31,96.11,96.19,8400.0,80.9201,81.0885,80.9201,80.9875,8400.0
2011-02-16 12:30:00,96.2,96.2,96.13,96.14,7500.0,80.9959,80.9959,80.9369,80.9454,7500.0
2011-02-16 12:35:00,96.12,96.27,96.1,96.25,4400.0,80.9285,81.0548,80.9117,81.038,4400.0
2011-02-16 12:40:00,96.25,96.34,96.19,96.23,11400.0,81.038,81.1138,80.9875,81.0211,11400.0
2011-02-16 12:45:00,96.24,96.39,96.24,96.34,10800.0,81.0296,81.1559,81.0296,81.1138,10800.0
2011-02-16 12:50:00,96.31,96.37,96.23,96.31,26800.0,81.0885,81.139,81.0211,81.0885,26800.0
2011-02-16 12:55:00,96.34,96.43,96.32,96.43,13900.0,81.1138,81.1895,81.0969,81.1895,13900.0
2011-02-16 13:00:00,96.45,96.45,96.2,96.23,12800.0,81.2064,81.2064,80.9959,81.0211,12800.0
2011-02-16 13:05:00,96.23,96.4,96.2,96.37,14700.0,81.0211,81.1643,80.9959,81.139,14700.0
2011-02-16 13:10:00,96.37,96.41,96.25,96.3,35000.0,81.139,81.1727,81.038,81.0801,35000.0
2011-02-16 13:15:00,96.32,96.41,96.3,96.33,19200.0,81.0969,81.1727,81.0801,81.1053,19200.0
2011-02-16 13:20:00,96.33,96.39,96.3,96.33,9500.0,81.1053,81.1559,81.0801,81.1053,9500.0
2011-02-16 13:25:00,96.35,96.43,96.32,96.34,18700.0,81.1222,81.1895,81.0969,81.1138,18700.0
2011-02-16 13:30:00,96.35,96.42,96.33,96.36,17900.0,81.1222,81.1811,81.1053,81.1306,17900.0
2011-02-16 13:35:00,96.37,96.45,96.34,96.43,18600.0,81.139,81.2064,81.1138,81.1895,18600.0
2011-02-16 13:40:00,96.42,96.67,96.41,96.67,29900.0,81.1811,81.3916,81.1727,81.3916,29900.0
2011-02-16 13:45:00,96.66,96.71,96.66,96.68,9800.0,81.3832,81.4253,81.3832,81.4,9800.0
2011-02-16 13:50:00,96.68,96.68,96.54,96.55,20600.0,81.4,81.4,81.2821,81.2906,20600.0
2011-02-16 13:55:00,96.55,96.57,96.49,96.57,4700.0,81.2906,81.3074,81.2401,81.3074,4700.0
2011-02-16 14:00:00,96.57,96.71,96.45,96.71,33900.0,81.3074,81.4253,81.2064,81.4253,33900.0
2011-02-16 14:05:00,96.74,96.76,96.66,96.7,38500.0,81.4505,81.4674,81.3832,81.4169,38500.0
2011-02-16 14:10:00,96.69,96.72,96.44,96.51,34500.0,81.4084,81.4337,81.198,81.2569,34500.0
2011-02-16 14:15:00,96.52,96.61,96.44,96.44,35600.0,81.2653,81.3411,81.198,81.198,35600.0
2011-02-16 14:20:00,96.42,96.51,96.36,96.49,29000.0,81.1811,81.2569,81.1306,81.2401,29000.0
2011-02-16 14:25:00,96.49,96.49,96.33,96.41,11100.0,81.2401,81.2401,81.1053,81.1727,11100.0
2011-02-16 14:30:00,96.42,96.51,96.41,96.5,22800.0,81.1811,81.2569,81.1727,81.2485,22800.0
2011-02-16 14:35:00,96.51,96.63,96.47,96.63,21700.0,81.2569,81.3579,81.2232,81.3579,21700.0
2011-02-16 14:40:00,96.63,96.7,96.57,96.69,12700.0,81.3579,81.4169,81.3074,81.4084,12700.0
2011-02-16 14:45:00,96.71,96.72,96.65,96.65,11800.0,81.4253,81.4337,81.3748,81.3748,11800.0
2011-02-16 14:50:00,96.66,96.72,96.63,96.7,8200.0,81.3832,81.4337,81.3579,81.4169,8200.0
2011-02-16 14:55:00,96.7,96.73,96.62,96.64,11800.0,81.4169,81.4421,81.3495,81.3663,11800.0
2011-02-16 15:00:00,96.64,96.64,96.53,96.62,23500.0,81.3663,81.3663,81.2737,81.3495,23500.0
2011-02-16 15:05:00,96.65,96.79,96.64,96.79,26300.0,81.3748,81.4926,81.3663,81.4926,26300.0
2011-02-16 15:10:00,96.79,96.79,96.75,96.77,23000.0,81.4926,81.4926,81.459,81.4758,23000.0
2011-02-16 15:15:00,96.76,96.82,96.73,96.75,71600.0,81.4674,81.5179,81.4421,81.459,71600.0
2011-02-16 15:20:00,96.75,96.81,96.72,96.8,17700.0,81.459,81.5095,81.4337,81.5011,17700.0
2011-02-16 15:25:00,96.81,96.84,96.73,96.78,25200.0,81.5095,81.5347,81.4421,81.4842,25200.0
2011-02-16 15:30:00,96.78,96.89,96.77,96.89,44800.0,81.4842,81.5768,81.4758,81.5768,44800.0
2011-02-16 15:35:00,96.89,96.98,96.87,96.96,52900.0,81.5768,81.6526,81.56,81.6358,52900.0
2011-02-16 15:40:00,96.94,96.96,96.87,96.9,30700.0,81.6189,81.6358,81.56,81.5853,30700.0
2011-02-16 15:45:00,96.9,96.93,96.81,96.87,52900.0,81.5853,81.6105,81.5095,81.56,52900.0
2011-02-16 15:50:00,96.87,96.94,96.8,96.81,72500.0,81.56,81.6189,81.5011,81.5095,72500.0
2011-02-16 15:55:00,96.82,96.93,96.69,96.82,104400.0,81.5179,81.6105,81.4084,81.5179,104400.0
2011-02-17 09:30:00,96.39,96.77,96.37,96.69,61300.0,81.1559,81.4758,81.139,81.4084,61300.0
2011-02-17 09:35:00,96.67,96.79,96.64,96.69,18400.0,81.3916,81.4926,81.3663,81.4084,18400.0
2011-02-17 09:40:00,96.69,96.98,96.65,96.88,22900.0,81.4084,81.6526,81.3748,81.5684,22900.0
2011-02-17 09:45:00,96.9,97.0,96.85,96.97,31500.0,81.5853,81.6694,81.5432,81.6442,31500.0
2011-02-17 09:50:00,96.97,97.06,96.87,96.95,37600.0,81.6442,81.72,81.56,81.6274,37600.0
2011-02-17 09:55:00,96.94,96.94,96.76,96.76,25500.0,81.6189,81.6189,81.4674,81.4674,25500.0
2011-02-17 10:00:00,96.82,97.0,96.76,97.0,41200.0,81.5179,81.6694,81.4674,81.6694,41200.0
2011-02-17 10:05:00,96.98,97.0,96.82,96.86,18700.0,81.6526,81.6694,81.5179,81.5516,18700.0
2011-02-17 10:10:00,96.87,96.88,96.75,96.77,14000.0,81.56,81.5684,81.459,81.4758,14000.0
2011-02-17 10:15:00,96.8,96.8,96.62,96.67,13400.0,81.5011,81.5011,81.3495,81.3916,13400.0
2011-02-17 10:20:00,96.69,96.79,96.62,96.7,9800.0,81.4084,81.4926,81.3495,81.4169,9800.0
2011-02-17 10:25:00,96.7,96.82,96.68,96.78,18500.0,81.4169,81.5179,81.4,81.4842,18500.0
2011-02-17 10:30:00,96.78,96.84,96.7,96.8,36200.0,81.4842,81.5347,81.4169,81.5011,36200.0
2011-02-17 10:35:00,96.8,96.87,96.71,96.73,15700.0,81.5011,81.56,81.4253,81.4421,15700.0
2011-02-17 10:40:00,96.71,96.77,96.66,96.76,12300.0,81.4253,81.4758,81.3832,81.4674,12300.0
2011-02-17 10:45:00,96.76,96.79,96.71,96.76,7200.0,81.4674,81.4926,81.4253,81.4674,7200.0
2011-02-17 10:50:00,96.73,96.77,96.63,96.77,6800.0,81.4421,81.4758,81.3579,81.4758,6800.0
2011-02-17 10:55:00,96.78,96.82,96.64,96.73,7600.0,81.4842,81.5179,81.3663,81.4421,7600.0
2011-02-17 11:00:00,96.75,96.78,96.69,96.74,10000.0,81.459,81.4842,81.4084,81.4505,10000.0
2011-02-17 11:05:00,96.71,96.73,96.67,96.69,8900.0,81.4253,81.4421,81.3916,81.4084,8900.0
2011-02-17 11:10:00,96.68,96.81,96.65,96.78,12300.0,81.4,81.5095,81.3748,81.4842,12300.0
2011-02-17 11:15:00,96.77,96.88,96.76,96.85,7900.0,81.4758,81.5684,81.4674,81.5432,7900.0
2011-02-17 11:20:00,96.88,96.94,96.85,96.94,17200.0,81.5684,81.6189,81.5432,81.6189,17200.0
2011-02-17 11:25:00,96.95,97.02,96.91,97.01,17200.0,81.6274,81.6863,81.5937,81.6779,17200.0
2011-02-17 11:30:00,97.02,97.14,96.99,97.04,29200.0,81.6863,81.7873,81.661,81.7031,29200.0
2011-02-17 11:35:00,97.04,97.09,96.95,97.06,23100.0,81.7031,81.7452,81.6274,81.72,23100.0
2011-02-17 11:40:00,97.06,97.11,97.05,97.08,11400.0,81.72,81.7621,81.7115,81.7368,11400.0
2011-02-17 11:45:00,97.09,97.16,97.09,97.12,12600.0,81.7452,81.8042,81.7452,81.7705,12600.0
2011-02-17 11:50:00,97.11,97.19,97.1,97.16,12600.0,81.7621,81.8294,81.7536,81.8042,12600.0
2011-02-17 11:55:00,97.17,97.27,97.16,97.25,21900.0,81.8126,81.8968,81.8042,81.8799,21900.0
2011-02-17 12:00:00,97.24,97.25,97.15,97.25,11000.0,81.8715,81.8799,81.7957,81.8799,11000.0
2011-02-17 12:05:00,97.24,97.24,97.17,97.18,3400.0,81.8715,81.8715,81.8126,81.821,3400.0
2011-02-17 12:10:00,97.19,97.19,97.09,97.14,8200.0,81.8294,81.8294,81.7452,81.7873,8200.0
2011-02-17 12:15:00,97.16,97.2,97.13,97.13,23100.0,81.8042,81.8378,81.7789,81.7789,23100.0
2011-02-17 12:20:00,97.13,97.16,97.08,97.12,12400.0,81.7789,81.8042,81.7368,81.7705,12400.0
2011-02-17 12:25:00,97.12,97.17,97.12,97.17,900.0,81.7705,81.8126,81.7705,81.8126,900.0
2011-02-17 12:30:00,97.14,97.24,97.14,97.16,16600.0,81.7873,81.8715,81.7873,81.8042,16600.0
2011-02-17 12:35:00,97.13,97.19,97.09,97.09,11100.0,81.7789,81.8294,81.7452,81.7452,11100.0
2011-02-17 12:40:00,97.09,97.12,97.09,97.1,3300.0,81.7452,81.7705,81.7452,81.7536,3300.0
2011-02-17 12:45:00,97.1,97.14,97.09,97.11,3300.0,81.7536,81.7873,81.7452,81.7621,3300.0
2011-02-17 12:50:00,97.1,97.14,97.06,97.12,3800.0,81.7536,81.7873,81.72,81.7705,3800.0
2011-02-17 12:55:00,97.11,97.13,97.03,97.07,6700.0,81.7621,81.7789,81.6947,81.7284,6700.0
2011-02-17 13:00:00,97.07,97.12,97.06,97.07,7000.0,81.7284,81.7705,81.72,81.7284,7000.0
2011-02-17 13:05:00,97.08,97.21,97.07,97.21,5900.0,81.7368,81.8463,81.7284,81.8463,5900.0
2011-02-17 13:10:00,97.19,97.19,97.07,97.12,8800.0,81.8294,81.8294,81.7284,81.7705,8800.0
2011-02-17 13:15:00,97.11,97.18,97.11,97.14,5800.0,81.7621,81.821,81.7621,81.7873,5800.0
2011-02-17 13:20:00,97.13,97.23,97.12,97.2,19200.0,81.7789,81.8631,81.7705,81.8378,19200.0
2011-02-17 13:25:00,97.19,97.25,97.19,97.25,2500.0,81.8294,81.8799,81.8294,81.8799,2500.0
2011-02-17 13:30:00,97.26,97.28,97.12,97.14,15100.0,81.8884,81.9052,81.7705,81.7873,15100.0
2011-02-17 13:35:00,97.14,97.19,97.12,97.13,15400.0,81.7873,81.8294,81.7705,81.7789,15400.0
2011-02-17 13:40:00,97.12,97.22,97.11,97.21,8800.0,81.7705,81.8547,81.7621,81.8463,8800.0
2011-02-17 13:45:00,97.21,97.26,97.21,97.26,7100.0,81.8463,81.8884,81.8463,81.8884,7100.0
2011-02-17 13:50:00,97.27,97.27,97.17,97.18,5700.0,81.8968,81.8968,81.8126,81.821,5700.0
2011-02-17 13:55:00,97.21,97.22,97.16,97.19,3800.0,81.8463,81.8547,81.8042,81.8294,3800.0
2011-02-17 14:00:00,97.2,97.23,97.08,97.1,21100.0,81.8378,81.8631,81.7368,81.7536,21100.0
2011-02-17 14:05:00,97.1,97.14,97.08,97.09,6400.0,81.7536,81.7873,81.7368,81.7452,6400.0
2011-02-17 14:10:00,97.08,97.1,97.03,97.05,11100.0,81.7368,81.7536,81.6947,81.7115,11100.0
2011-02-17 14:15:00,97.06,97.17,97.05,97.09,26100.0,81.72,81.8126,81.7115,81.7452,26100.0
2011-02-17 14:20:00,97.09,97.11,97.06,97.09,20800.0,81.7452,81.7621,81.72,81.7452,20800.0
2011-02-17 14:25:00,97.07,97.12,97.04,97.11,22100.0,81.7284,81.7705,81.7031,81.7621,22100.0
2011-02-17 14:30:00,97.1,97.14,97.04,97.14,24800.0,81.7536,81.7873,81.7031,81.7873,24800.0
2011-02-17 14:35:00,97.16,97.16,97.11,97.12,11500.0,81.8042,81.8042,81.7621,81.7705,11500.0
2011-02-17 14:40:00,97.14,97.15,97.08,97.15,20600.0,81.7873,81.7957,81.7368,81.7957,20600.0
2011-02-17 14:45:00,97.15,97.16,97.13,97.15,25500.0,81.7957,81.8042,81.7789,81.7957,25500.0
2011-02-17 14:50:00,97.16,97.19,97.11,97.15,7200.0,81.8042,81.8294,81.7621,81.7957,7200.0
2011-02-17 14:55:00,97.16,97.28,97.15,97.25,19800.0,81.8042,81.9052,81.7957,81.8799,19800.0
2011-02-17 15:00:00,97.25,97.3,97.21,97.29,14700.0,81.8799,81.922,81.8463,81.9136,14700.0
2011-02-17 15:05:00,97.3,97.3,97.23,97.28,16800.0,81.922,81.922,81.8631,81.9052,16800.0
2011-02-17 15:10:00,97.28,97.29,97.23,97.28,15400.0,81.9052,81.9136,81.8631,81.9052,15400.0
2011-02-17 15:15:00,97.29,97.39,97.25,97.38,27500.0,81.9136,81.9978,81.8799,81.9894,27500.0
2011-02-17 15:20:00,97.38,97.5,97.38,97.5,31300.0,81.9894,82.0904,81.9894,82.0904,31300.0
2011-02-17 15:25:00,97.5,97.66,97.48,97.64,61400.0,82.0904,82.2251,82.0736,82.2083,61400.0
2011-02-17 15:30:00,97.63,97.64,97.55,97.57,43800.0,82.1999,82.2083,82.1325,82.1494,43800.0
2011-02-17 15:35:00,97.55,97.61,97.52,97.6,33300.0,82.1325,82.183,82.1073,82.1746,33300.0
2011-02-17 15:40:00,97.59,97.64,97.52,97.64,31300.0,82.1662,82.2083,82.1073,82.2083,31300.0
2011-02-17 15:45:00,97.64,97.7,97.49,97.5,47200.0,82.2083,82.2588,82.082,82.0904,47200.0
2011-02-17 15:50:00,97.49,97.51,97.44,97.49,30400.0,82.082,82.0988,82.0399,82.082,30400.0
2011-02-17 15:55:00,97.49,97.5,97.37,97.46,77400.0,82.082,82.0904,81.981,82.0567,77400.0
2011-02-18 09:30:00,97.86,98.2,97.31,97.95,330200.0,82.3935,82.6798,81.9305,82.4693,330200.0
2011-02-18 09:35:00,97.96,98.0,97.39,97.43,40000.0,82.4777,82.5114,81.9978,82.0315,40000.0
2011-02-18 09:40:00,97.39,97.86,97.39,97.8,51400.0,81.9978,82.3935,81.9978,82.343,51400.0
2011-02-18 09:45:00,97.85,98.11,97.76,98.01,82500.0,82.3851,82.604,82.3093,82.5198,82500.0
2011-02-18 09:50:00,97.98,98.2,97.84,97.84,66800.0,82.4946,82.6798,82.3767,82.3767,66800.0
2011-02-18 09:55:00,97.87,97.94,97.79,97.93,13900.0,82.4019,82.4609,82.3346,82.4525,13900.0
2011-02-18 10:00:00,97.9,97.92,97.78,97.85,25700.0,82.4272,82.444,82.3262,82.3851,25700.0
2011-02-18 10:05:00,97.86,97.98,97.83,97.83,20400.0,82.3935,82.4946,82.3683,82.3683,20400.0
2011-02-18 10:10:00,97.87,97.97,97.8,97.81,26100.0,82.4019,82.4861,82.343,82.3514,26100.0
2011-02-18 10:15:00,97.79,97.82,97.6,97.64,18800.0,82.3346,82.3598,82.1746,82.2083,18800.0
2011-02-18 10:20:00,97.64,97.67,97.55,97.67,24000.0,82.2083,82.2336,82.1325,82.2336,24000.0
2011-02-18 10:25:00,97.68,97.88,97.66,97.88,31500.0,82.242,82.4104,82.2251,82.4104,31500.0
2011-02-18 10:30:00,97.86,97.91,97.83,97.91,16900.0,82.3935,82.4356,82.3683,82.4356,16900.0
2011-02-18 10:35:00,97.9,97.94,97.87,97.93,11900.0,82.4272,82.4609,82.4019,82.4525,11900.0
2011-02-18 10:40:00,97.93,97.93,97.8,97.87,30200.0,82.4525,82.4525,82.343,82.4019,30200.0
2011-02-18 10:45:00,97.85,97.93,97.83,97.9,17900.0,82.3851,82.4525,82.3683,82.4272,17900.0
2011-02-18 10:50:00,97.88,97.95,97.85,97.95,13700.0,82.4104,82.4693,82.3851,82.4693,13700.0
2011-02-18 10:55:00,97.96,98.02,97.96,97.98,17100.0,82.4777,82.5282,82.4777,82.4946,17100.0
2011-02-18 11:00:00,97.95,97.97,97.82,97.82,38200.0,82.4693,82.4861,82.3598,82.3598,38200.0
2011-02-18 11:05:00,97.81,97.85,97.77,97.84,32700.0,82.3514,82.3851,82.3178,82.3767,32700.0
2011-02-18 11:10:00,97.83,97.85,97.82,97.84,10600.0,82.3683,82.3851,82.3598,82.3767,10600.0
2011-02-18 11:15:00,97.84,97.98,97.81,97.98,27500.0,82.3767,82.4946,82.3514,82.4946,27500.0
2011-02-18 11:20:00,97.96,98.04,97.93,98.0,17500.0,82.4777,82.5451,82.4525,82.5114,17500.0
2011-02-18 11:25:00,97.99,98.01,97.91,97.97,35000.0,82.503,82.5198,82.4356,82.4861,35000.0
2011-02-18 11:30:00,97.97,98.08,97.96,98.06,42700.0,82.4861,82.5788,82.4777,82.5619,42700.0
2011-02-18 11:35:00,98.04,98.08,98.01,98.01,8500.0,82.5451,82.5788,82.5198,82.5198,8500.0
2011-02-18 11:40:00,98.0,98.03,97.92,97.95,21900.0,82.5114,82.5367,82.444,82.4693,21900.0
2011-02-18 11:45:00,97.97,98.04,97.96,98.04,6100.0,82.4861,82.5451,82.4777,82.5451,6100.0
2011-02-18 11:50:00,98.03,98.15,98.02,98.12,22700.0,82.5367,82.6377,82.5282,82.6124,22700.0
2011-02-18 11:55:00,98.12,98.13,98.08,98.1,13400.0,82.6124,82.6209,82.5788,82.5956,13400.0
2011-02-18 12:00:00,98.12,98.32,98.12,98.28,17300.0,82.6124,82.7808,82.6124,82.7471,17300.0
2011-02-18 12:05:00,98.27,98.3,98.24,98.3,17100.0,82.7387,82.764,82.7135,82.764,17100.0
2011-02-18 12:10:00,98.27,98.38,98.27,98.34,19800.0,82.7387,82.8313,82.7387,82.7977,19800.0
2011-02-18 12:15:00,98.35,98.36,98.27,98.31,7200.0,82.8061,82.8145,82.7387,82.7724,7200.0
2011-02-18 12:20:00,98.32,98.38,98.3,98.3,10500.0,82.7808,82.8313,82.764,82.764,10500.0
2011-02-18 12:25:00,98.29,98.3,98.22,98.22,14300.0,82.7556,82.764,82.6966,82.6966,14300.0
2011-02-18 12:30:00,98.22,98.31,98.17,98.3,9400.0,82.6966,82.7724,82.6545,82.764,9400.0
2011-02-18 12:35:00,98.3,98.34,98.25,98.33,21300.0,82.764,82.7977,82.7219,82.7892,21300.0
2011-02-18 12:40:00,98.33,98.33,98.29,98.3,6300.0,82.7892,82.7892,82.7556,82.764,6300.0
2011-02-18 12:45:00,98.32,98.38,98.31,98.38,4300.0,82.7808,82.8313,82.7724,82.8313,4300.0
2011-02-18 12:50:00,98.36,98.45,98.36,98.45,9300.0,82.8145,82.8903,82.8145,82.8903,9300.0
2011-02-18 12:55:00,98.46,98.52,98.43,98.44,29400.0,82.8987,82.9492,82.8734,82.8819,29400.0
2011-02-18 13:00:00,98.47,98.47,98.26,98.26,25000.0,82.9071,82.9071,82.7303,82.7303,25000.0
2011-02-18 13:05:00,98.28,98.35,98.24,98.24,17500.0,82.7471,82.8061,82.7135,82.7135,17500.0
2011-02-18 13:10:00,98.26,98.26,98.15,98.16,10200.0,82.7303,82.7303,82.6377,82.6461,10200.0
2011-02-18 13:15:00,98.16,98.18,98.0,98.06,22700.0,82.6461,82.663,82.5114,82.5619,22700.0
2011-02-18 13:20:00,98.06,98.14,98.0,98.14,16500.0,82.5619,82.6293,82.5114,82.6293,16500.0
2011-02-18 13:25:00,98.11,98.13,98.0,98.02,14700.0,82.604,82.6209,82.5114,82.5282,14700.0
2011-02-18 13:30:00,98.01,98.1,98.0,98.05,15300.0,82.5198,82.5956,82.5114,82.5535,15300.0
2011-02-18 13:35:00,98.07,98.09,98.0,98.09,13900.0,82.5703,82.5872,82.5114,82.5872,13900.0
2011-02-18 13:40:00,98.07,98.14,98.0,98.12,30700.0,82.5703,82.6293,82.5114,82.6124,30700.0
2011-02-18 13:45:00,98.12,98.19,98.09,98.09,15600.0,82.6124,82.6714,82.5872,82.5872,15600.0
2011-02-18 13:50:00,98.08,98.33,98.06,98.3,34900.0,82.5788,82.7892,82.5619,82.764,34900.0
2011-02-18 13:55:00,98.3,98.35,98.26,98.34,21500.0,82.764,82.8061,82.7303,82.7977,21500.0
2011-02-18 14:00:00,98.36,98.36,98.25,98.31,26100.0,82.8145,82.8145,82.7219,82.7724,26100.0
2011-02-18 14:05:00,98.33,98.5,98.31,98.39,19200.0,82.7892,82.9324,82.7724,82.8398,19200.0
2011-02-18 14:10:00,98.38,98.43,98.38,98.41,15800.0,82.8313,82.8734,82.8313,82.8566,15800.0
2011-02-18 14:15:00,98.41,98.41,98.28,98.35,27100.0,82.8566,82.8566,82.7471,82.8061,27100.0
2011-02-18 14:20:00,98.35,98.39,98.19,98.19,35800.0,82.8061,82.8398,82.6714,82.6714,35800.0
2011-02-18 14:25:00,98.19,98.25,98.14,98.19,18300.0,82.6714,82.7219,82.6293,82.6714,18300.0
2011-02-18 14:30:00,98.18,98.28,98.14,98.28,21600.0,82.663,82.7471,82.6293,82.7471,21600.0
2011-02-18 14:35:00,98.25,98.32,98.22,98.25,20400.0,82.7219,82.7808,82.6966,82.7219,20400.0
2011-02-18 14:40:00,98.24,98.32,98.15,98.2,37800.0,82.7135,82.7808,82.6377,82.6798,37800.0
2011-02-18 14:45:00,98.2,98.35,98.2,98.35,14400.0,82.6798,82.8061,82.6798,82.8061,14400.0
2011-02-18 14:50:00,98.36,98.42,98.36,98.4,13700.0,82.8145,82.865,82.8145,82.8482,13700.0
2011-02-18 14:55:00,98.41,98.42,98.28,98.35,16200.0,82.8566,82.865,82.7471,82.8061,16200.0
2011-02-18 15:00:00,98.37,98.37,98.27,98.3,13800.0,82.8229,82.8229,82.7387,82.764,13800.0
2011-02-18 15:05:00,98.3,98.31,98.21,98.28,39700.0,82.764,82.7724,82.6882,82.7471,39700.0
2011-02-18 15:10:00,98.27,98.36,98.26,98.34,21700.0,82.7387,82.8145,82.7303,82.7977,21700.0
2011-02-18 15:15:00,98.32,98.46,98.29,98.45,35800.0,82.7808,82.8987,82.7556,82.8903,35800.0
2011-02-18 15:20:00,98.45,98.48,98.39,98.42,36800.0,82.8903,82.9155,82.8398,82.865,36800.0
2011-02-18 15:25:00,98.42,98.43,98.35,98.36,44600.0,82.865,82.8734,82.8061,82.8145,44600.0
2011-02-18 15:30:00,98.37,98.4,98.18,98.18,46000.0,82.8229,82.8482,82.663,82.663,46000.0
2011-02-18 15:35:00,98.18,98.23,98.15,98.15,20400.0,82.663,82.7051,82.6377,82.6377,20400.0
2011-02-18 15:40:00,98.15,98.21,98.11,98.19,29900.0,82.6377,82.6882,82.604,82.6714,29900.0
2011-02-18 15:45:00,98.19,98.29,98.16,98.18,46900.0,82.6714,82.7556,82.6461,82.663,46900.0
2011-02-18 15:50:00,98.19,98.25,98.16,98.17,53500.0,82.6714,82.7219,82.6461,82.6545,53500.0
2011-02-18 15:55:00,98.18,98.31,98.17,98.29,112900.0,82.663,82.7724,82.6545,82.7556,112900.0
2011-02-22 09:30:00,96.0,96.2,95.61,95.89,146000.0,80.8275,80.9959,80.4991,80.7349,146000.0
2011-02-22 09:35:00,95.88,96.01,95.7,95.88,87800.0,80.7265,80.8359,80.5749,80.7265,87800.0
2011-02-22 09:40:00,95.87,95.95,95.76,95.79,60400.0,80.718,80.7854,80.6254,80.6507,60400.0
2011-02-22 09:45:00,95.79,95.79,95.5,95.59,56200.0,80.6507,80.6507,80.4065,80.4823,56200.0
2011-02-22 09:50:00,95.59,95.95,95.59,95.84,55900.0,80.4823,80.7854,80.4823,80.6928,55900.0
2011-02-22 09:55:00,95.87,95.99,95.77,95.95,55800.0,80.718,80.8191,80.6338,80.7854,55800.0
2011-02-22 10:00:00,95.95,95.99,95.75,95.75,30000.0,80.7854,80.8191,80.617,80.617,30000.0
2011-02-22 10:05:00,95.75,95.88,95.61,95.76,64400.0,80.617,80.7265,80.4991,80.6254,64400.0
2011-02-22 10:10:00,95.79,95.83,95.67,95.8,131200.0,80.6507,80.6844,80.5497,80.6591,131200.0
2011-02-22 10:15:00,95.81,95.94,95.8,95.89,53500.0,80.6675,80.777,80.6591,80.7349,53500.0
2011-02-22 10:20:00,95.91,95.91,95.8,95.89,40800.0,80.7517,80.7517,80.6591,80.7349,40800.0
2011-02-22 10:25:00,95.9,95.9,95.7,95.7,23600.0,80.7433,80.7433,80.5749,80.5749,23600.0
2011-02-22 10:30:00,95.71,95.76,95.46,95.61,47800.0,80.5833,80.6254,80.3728,80.4991,47800.0
2011-02-22 10:35:00,95.65,95.88,95.65,95.71,16000.0,80.5328,80.7265,80.5328,80.5833,16000.0
2011-02-22 10:40:00,95.7,95.73,95.57,95.63,34600.0,80.5749,80.6002,80.4655,80.516,34600.0
2011-02-22 10:45:00,95.61,95.62,95.37,95.39,56900.0,80.4991,80.5076,80.2971,80.3139,56900.0
2011-02-22 10:50:00,95.38,95.51,95.33,95.5,27400.0,80.3055,80.4149,80.2634,80.4065,27400.0
2011-02-22 10:55:00,95.5,95.57,95.42,95.54,52100.0,80.4065,80.4655,80.3392,80.4402,52100.0
2011-02-22 11:00:00,95.53,95.6,95.44,95.58,43200.0,80.4318,80.4907,80.356,80.4739,43200.0
2011-02-22 11:05:00,95.59,95.81,95.54,95.8,38800.0,80.4823,80.6675,80.4402,80.6591,38800.0
2011-02-22 11:10:00,95.83,95.83,95.54,95.59,44300.0,80.6844,80.6844,80.4402,80.4823,44300.0
2011-02-22 11:15:00,95.6,95.68,95.51,95.56,25200.0,80.4907,80.5581,80.4149,80.457,25200.0
2011-02-22 11:20:00,95.53,95.8,95.53,95.6,21800.0,80.4318,80.6591,80.4318,80.4907,21800.0
2011-02-22 11:25:00,95.58,95.81,95.52,95.8,16900.0,80.4739,80.6675,80.4234,80.6591,16900.0
2011-02-22 11:30:00,95.81,95.87,95.59,95.86,27300.0,80.6675,80.718,80.4823,80.7096,27300.0
2011-02-22 11:35:00,95.85,95.89,95.56,95.56,42100.0,80.7012,80.7349,80.457,80.457,42100.0
2011-02-22 11:40:00,95.56,95.63,95.29,95.4,55500.0,80.457,80.516,80.2297,80.3223,55500.0
2011-02-22 11:45:00,95.37,95.43,95.25,95.35,27600.0,80.2971,80.3476,80.196,80.2802,27600.0
2011-02-22 11:50:00,95.34,95.35,95.0,95.17,71800.0,80.2718,80.2802,79.9855,80.1287,71800.0
2011-02-22 11:55:00,95.19,95.39,95.16,95.23,21400.0,80.1455,80.3139,80.1203,80.1792,21400.0
2011-02-22 12:00:00,95.23,95.27,95.0,95.1,28400.0,80.1792,80.2129,79.9855,80.0697,28400.0
2011-02-22 12:05:00,95.11,95.11,94.84,94.85,60000.0,80.0782,80.0782,79.8508,79.8592,60000.0
2011-02-22 12:10:00,94.87,94.97,94.64,94.9,43000.0,79.8761,79.9603,79.6824,79.9013,43000.0
2011-02-22 12:15:00,94.91,95.02,94.71,95.02,25100.0,79.9098,80.0024,79.7414,80.0024,25100.0
2011-02-22 12:20:00,95.03,95.14,95.0,95.04,20800.0,80.0108,80.1034,79.9855,80.0192,20800.0
2011-02-22 12:25:00,95.05,95.1,94.95,95.0,31500.0,80.0276,80.0697,79.9434,79.9855,31500.0
2011-02-22 12:30:00,94.97,95.05,94.81,95.04,37700.0,79.9603,80.0276,79.8256,80.0192,37700.0
2011-02-22 12:35:00,95.04,95.04,94.87,94.9,22800.0,80.0192,80.0192,79.8761,79.9013,22800.0
2011-02-22 12:40:00,94.88,94.93,94.65,94.8,50400.0,79.8845,79.9266,79.6909,79.8172,50400.0
2011-02-22 12:45:00,94.77,94.87,94.54,94.6,35000.0,79.7919,79.8761,79.5982,79.6488,35000.0
2011-02-22 12:50:00,94.63,94.69,94.5,94.59,36000.0,79.674,79.7245,79.5646,79.6403,36000.0
2011-02-22 12:55:00,94.61,94.7,94.51,94.69,29600.0,79.6572,79.733,79.573,79.7245,29600.0
2011-02-22 13:00:00,94.67,94.67,94.51,94.55,21000.0,79.7077,79.7077,79.573,79.6067,21000.0
2011-02-22 13:05:00,94.55,94.69,94.55,94.67,11100.0,79.6067,79.7245,79.6067,79.7077,11100.0
2011-02-22 13:10:00,94.67,94.7,94.52,94.58,22000.0,79.7077,79.733,79.5814,79.6319,22000.0
2011-02-22 13:15:00,94.59,94.62,94.51,94.51,6000.0,79.6403,79.6656,79.573,79.573,6000.0
2011-02-22 13:20:00,94.53,94.53,94.06,94.11,43800.0,79.5898,79.5898,79.1941,79.2362,43800.0
2011-02-22 13:25:00,94.13,94.34,94.13,94.26,12400.0,79.253,79.4299,79.253,79.3625,12400.0
2011-02-22 13:30:00,94.29,94.37,94.19,94.23,15400.0,79.3878,79.4551,79.3036,79.3372,15400.0
2011-02-22 13:35:00,94.21,94.45,94.2,94.33,18800.0,79.3204,79.5225,79.312,79.4214,18800.0
2011-02-22 13:40:00,94.33,94.36,94.17,94.17,17500.0,79.4214,79.4467,79.2867,79.2867,17500.0
2011-02-22 13:45:00,94.2,94.24,94.08,94.18,50400.0,79.312,79.3457,79.2109,79.2951,50400.0
2011-02-22 13:50:00,94.2,94.48,94.2,94.44,23600.0,79.312,79.5477,79.312,79.514,23600.0
2011-02-22 13:55:00,94.41,94.43,94.25,94.43,14700.0,79.4888,79.5056,79.3541,79.5056,14700.0
2011-02-22 14:00:00,94.44,94.54,94.38,94.47,26300.0,79.514,79.5982,79.4635,79.5393,26300.0
2011-02-22 14:05:00,94.47,94.49,94.19,94.3,16100.0,79.5393,79.5561,79.3036,79.3962,16100.0
2011-02-22 14:10:00,94.31,94.33,94.18,94.18,12400.0,79.4046,79.4214,79.2951,79.2951,12400.0
2011-02-22 14:15:00,94.19,94.25,94.09,94.1,28500.0,79.3036,79.3541,79.2194,79.2278,28500.0
2011-02-22 14:20:00,94.07,94.15,94.03,94.07,22000.0,79.2025,79.2699,79.1688,79.2025,22000.0
2011-02-22 14:25:00,94.06,94.3,94.0,94.19,38000.0,79.1941,79.3962,79.1436,79.3036,38000.0
2011-02-22 14:30:00,94.19,94.28,94.1,94.15,26900.0,79.3036,79.3793,79.2278,79.2699,26900.0
2011-02-22 14:35:00,94.15,94.26,94.0,94.03,24400.0,79.2699,79.3625,79.1436,79.1688,24400.0
2011-02-22 14:40:00,94.04,94.3,94.03,94.22,57500.0,79.1773,79.3962,79.1688,79.3288,57500.0
2011-02-22 14:45:00,94.2,94.32,94.15,94.29,27300.0,79.312,79.413,79.2699,79.3878,27300.0
2011-02-22 14:50:00,94.28,94.42,94.09,94.09,39200.0,79.3793,79.4972,79.2194,79.2194,39200.0
2011-02-22 14:55:00,94.1,94.11,93.89,93.92,35400.0,79.2278,79.2362,79.051,79.0762,35400.0
2011-02-22 15:00:00,93.94,94.03,93.94,93.95,37800.0,79.0931,79.1688,79.0931,79.1015,37800.0
2011-02-22 15:05:00,93.95,93.95,93.62,93.66,60700.0,79.1015,79.1015,78.8236,78.8573,60700.0
2011-02-22 15:10:00,93.66,93.71,93.6,93.6,69300.0,78.8573,78.8994,78.8068,78.8068,69300.0
2011-02-22 15:15:00,93.6,93.61,93.47,93.47,43500.0,78.8068,78.8152,78.6974,78.6974,43500.0
2011-02-22 15:20:00,93.48,93.48,93.23,93.38,78700.0,78.7058,78.7058,78.4953,78.6216,78700.0
2011-02-22 15:25:00,93.38,93.39,93.22,93.25,34900.0,78.6216,78.63,78.4869,78.5121,34900.0
2011-02-22 15:30:00,93.26,93.43,93.25,93.37,41400.0,78.5205,78.6637,78.5121,78.6132,41400.0
2011-02-22 15:35:00,93.35,93.39,93.05,93.08,61000.0,78.5963,78.63,78.3437,78.369,61000.0
2011-02-22 15:40:00,93.08,93.11,93.0,93.02,100700.0,78.369,78.3943,78.3016,78.3185,100700.0
2011-02-22 15:45:00,93.04,93.13,92.93,92.94,137800.0,78.3353,78.4111,78.2427,78.2511,137800.0
2011-02-22 15:50:00,92.95,93.25,92.91,93.11,166400.0,78.2595,78.5121,78.2259,78.3943,166400.0
2011-02-22 15:55:00,93.11,93.29,93.06,93.26,238800.0,78.3943,78.5458,78.3522,78.5205,238800.0
2011-02-23 09:30:00,93.04,93.11,92.29,92.4,164000.0,78.3353,78.3943,77.7038,77.7965,164000.0
2011-02-23 09:35:00,92.4,92.52,92.22,92.44,111800.0,77.7965,77.8975,77.6449,77.8301,111800.0
2011-02-23 09:40:00,92.44,92.5,92.2,92.35,106300.0,77.8301,77.8807,77.6281,77.7544,106300.0
2011-02-23 09:45:00,92.35,92.41,92.2,92.22,85100.0,77.7544,77.8049,77.6281,77.6449,85100.0
2011-02-23 09:50:00,92.22,92.27,91.8,91.85,71500.0,77.6449,77.687,77.2913,77.3334,71500.0
2011-02-23 09:55:00,91.86,91.88,91.6,91.63,110100.0,77.3418,77.3586,77.1229,77.1482,110100.0
2011-02-23 10:00:00,91.68,91.7,91.5,91.69,81900.0,77.1903,77.2071,77.0387,77.1987,81900.0
2011-02-23 10:05:00,91.7,91.73,91.3,91.3,87100.0,77.2071,77.2324,76.8703,76.8703,87100.0
2011-02-23 10:10:00,91.36,91.38,91.12,91.14,97900.0,76.9208,76.9377,76.7188,76.7356,97900.0
2011-02-23 10:15:00,91.16,91.22,91.0,91.03,111200.0,76.7524,76.803,76.6177,76.643,111200.0
2011-02-23 10:20:00,91.05,91.16,90.89,91.02,123800.0,76.6598,76.7524,76.5251,76.6346,123800.0
2011-02-23 10:25:00,91.04,91.42,91.01,91.19,70100.0,76.6514,76.9714,76.6261,76.7777,70100.0
2011-02-23 10:30:00,91.22,91.53,91.19,91.36,79000.0,76.803,77.064,76.7777,76.9208,79000.0
2011-02-23 10:35:00,91.4,91.55,91.26,91.26,92900.0,76.9545,77.0808,76.8366,76.8366,92900.0
2011-02-23 10:40:00,91.26,91.27,90.6,90.71,110100.0,76.8366,76.8451,76.2809,76.3736,110100.0
2011-02-23 10:45:00,90.72,90.94,90.7,90.76,32100.0,76.382,76.5672,76.3651,76.4157,32100.0
2011-02-23 10:50:00,90.77,90.98,90.68,90.83,63500.0,76.4241,76.6009,76.3483,76.4746,63500.0
2011-02-23 10:55:00,90.8,91.02,90.8,90.84,35800.0,76.4493,76.6346,76.4493,76.483,35800.0
2011-02-23 11:00:00,90.84,90.85,90.6,90.68,63500.0,76.483,76.4914,76.2809,76.3483,63500.0
2011-02-23 11:05:00,90.67,90.83,90.63,90.8,36500.0,76.3399,76.4746,76.3062,76.4493,36500.0
2011-02-23 11:10:00,90.81,90.85,90.47,90.47,46200.0,76.4578,76.4914,76.1715,76.1715,46200.0
2011-02-23 11:15:00,90.47,90.57,90.4,90.41,68800.0,76.1715,76.2557,76.1126,76.121,68800.0
2011-02-23 11:20:00,90.41,90.43,90.24,90.27,69700.0,76.121,76.1378,75.9778,76.0031,69700.0
2011-02-23 11:25:00,90.24,90.28,90.08,90.11,57300.0,75.9778,76.0115,75.8431,75.8684,57300.0
2011-02-23 11:30:00,90.09,90.15,90.0,90.08,116200.0,75.8516,75.9021,75.7758,75.8431,116200.0
2011-02-23 11:35:00,90.05,90.12,89.84,89.87,87900.0,75.8179,75.8768,75.6411,75.6663,87900.0
2011-02-23 11:40:00,89.94,89.94,89.5,89.5,121000.0,75.7253,75.7253,75.3548,75.3548,121000.0
2011-02-23 11:45:00,89.48,89.52,89.13,89.15,114000.0,75.338,75.3716,75.0433,75.0601,114000.0
2011-02-23 11:50:00,89.17,89.32,88.9,88.9,138600.0,75.077,75.2032,74.8496,74.8496,138600.0
2011-02-23 11:55:00,88.89,89.0,88.56,88.62,101100.0,74.8412,74.9338,74.5634,74.6139,101100.0
2011-02-23 12:00:00,88.61,88.62,88.05,88.12,202500.0,74.6055,74.6139,74.134,74.1929,202500.0
2011-02-23 12:05:00,88.15,88.34,87.54,87.82,186900.0,74.2182,74.3781,73.7046,73.9403,186900.0
2011-02-23 12:10:00,87.81,87.91,87.57,87.64,249600.0,73.9319,74.0161,73.7298,73.7888,249600.0
2011-02-23 12:15:00,87.65,88.35,87.62,88.21,149800.0,73.7972,74.3866,73.7719,74.2687,149800.0
2011-02-23 12:20:00,88.2,88.59,88.18,88.56,83500.0,74.2603,74.5886,74.2434,74.5634,83500.0
2011-02-23 12:25:00,88.55,88.74,88.5,88.74,144100.0,74.5549,74.7149,74.5128,74.7149,144100.0
2011-02-23 12:30:00,88.74,88.85,88.69,88.79,57400.0,74.7149,74.8075,74.6728,74.757,57400.0
2011-02-23 12:35:00,88.78,89.07,88.68,88.96,81700.0,74.7486,74.9928,74.6644,74.9001,81700.0
2011-02-23 12:40:00,88.99,89.24,88.81,89.14,65300.0,74.9254,75.1359,74.7739,75.0517,65300.0
2011-02-23 12:45:00,89.1,89.14,88.78,88.83,65000.0,75.018,75.0517,74.7486,74.7907,65000.0
2011-02-23 12:50:00,88.84,88.84,88.6,88.63,41800.0,74.7991,74.7991,74.597,74.6223,41800.0
2011-02-23 12:55:00,88.64,89.12,88.63,88.95,52000.0,74.6307,75.0349,74.6223,74.8917,52000.0
2011-02-23 13:00:00,88.96,89.14,88.85,89.12,31400.0,74.9001,75.0517,74.8075,75.0349,31400.0
2011-02-23 13:05:00,89.1,89.1,88.75,88.78,33300.0,75.018,75.018,74.7233,74.7486,33300.0
2011-02-23 13:10:00,88.79,88.9,88.73,88.83,44000.0,74.757,74.8496,74.7065,74.7907,44000.0
2011-02-23 13:15:00,88.83,88.83,88.26,88.27,52000.0,74.7907,74.7907,74.3108,74.3192,52000.0
2011-02-23 13:20:00,88.29,88.61,88.22,88.61,69000.0,74.336,74.6055,74.2771,74.6055,69000.0
2011-02-23 13:25:00,88.61,88.93,88.59,88.83,44400.0,74.6055,74.8749,74.5886,74.7907,44400.0
2011-02-23 13:30:00,88.81,88.84,88.65,88.8,29100.0,74.7739,74.7991,74.6391,74.7654,29100.0
2011-02-23 13:35:00,88.81,89.2,88.75,89.09,91400.0,74.7739,75.1022,74.7233,75.0096,91400.0
2011-02-23 13:40:00,89.11,89.19,89.0,89.17,61300.0,75.0264,75.0938,74.9338,75.077,61300.0
2011-02-23 13:45:00,89.19,89.52,89.19,89.46,101600.0,75.0938,75.3716,75.0938,75.3211,101600.0
2011-02-23 13:50:00,89.48,89.69,89.4,89.65,74900.0,75.338,75.5148,75.2706,75.4811,74900.0
2011-02-23 13:55:00,89.65,89.73,89.45,89.54,58400.0,75.4811,75.5484,75.3127,75.3885,58400.0
2011-02-23 14:00:00,89.53,89.61,89.41,89.56,32900.0,75.3801,75.4474,75.279,75.4053,32900.0
2011-02-23 14:05:00,89.58,89.58,89.28,89.29,51400.0,75.4222,75.4222,75.1696,75.178,51400.0
2011-02-23 14:10:00,89.3,89.39,89.09,89.13,69100.0,75.1864,75.2622,75.0096,75.0433,69100.0
2011-02-23 14:15:00,89.14,89.43,89.07,89.43,44500.0,75.0517,75.2959,74.9928,75.2959,44500.0
2011-02-23 14:20:00,89.38,89.75,89.38,89.73,62700.0,75.2538,75.5653,75.2538,75.5484,62700.0
2011-02-23 14:25:00,89.74,89.9,89.66,89.68,46700.0,75.5569,75.6916,75.4895,75.5064,46700.0
2011-02-23 14:30:00,89.68,89.95,89.67,89.87,42900.0,75.5064,75.7337,75.4979,75.6663,42900.0
2011-02-23 14:35:00,89.85,89.97,89.67,89.67,56300.0,75.6495,75.7505,75.4979,75.4979,56300.0
2011-02-23 14:40:00,89.68,89.88,89.41,89.46,70000.0,75.5064,75.6747,75.279,75.3211,70000.0
2011-02-23 14:45:00,89.47,89.65,89.42,89.47,38400.0,75.3295,75.4811,75.2874,75.3295,38400.0
2011-02-23 14:50:00,89.46,89.47,89.25,89.42,70600.0,75.3211,75.3295,75.1443,75.2874,70600.0
2011-02-23 14:55:00,89.39,89.69,89.37,89.67,60500.0,75.2622,75.5148,75.2453,75.4979,60500.0
2011-02-23 15:00:00,89.69,89.86,89.66,89.73,69000.0,75.5148,75.6579,75.4895,75.5484,69000.0
2011-02-23 15:05:00,89.77,89.83,89.5,89.5,47700.0,75.5821,75.6326,75.3548,75.3548,47700.0
2011-02-23 15:10:00,89.52,89.59,89.47,89.55,52800.0,75.3716,75.4306,75.3295,75.3969,52800.0
2011-02-23 15:15:00,89.52,89.66,89.38,89.66,81700.0,75.3716,75.4895,75.2538,75.4895,81700.0
2011-02-23 15:20:00,89.66,90.0,89.65,89.86,76600.0,75.4895,75.7758,75.4811,75.6579,76600.0
2011-02-23 15:25:00,89.86,89.9,89.56,89.62,74500.0,75.6579,75.6916,75.4053,75.4558,74500.0
2011-02-23 15:30:00,89.61,89.64,89.51,89.63,110300.0,75.4474,75.4727,75.3632,75.4643,110300.0
2011-02-23 15:35:00,89.63,89.67,89.4,89.5,89600.0,75.4643,75.4979,75.2706,75.3548,89600.0
2011-02-23 15:40:00,89.51,89.66,89.37,89.42,99100.0,75.3632,75.4895,75.2453,75.2874,99100.0
2011-02-23 15:45:00,89.42,89.46,89.07,89.16,145800.0,75.2874,75.3211,74.9928,75.0685,145800.0
2011-02-23 15:50:00,89.16,89.18,88.86,88.89,155100.0,75.0685,75.0854,74.816,74.8412,155100.0
2011-02-23 15:55:00,88.9,89.29,88.9,89.23,241400.0,74.8496,75.178,74.8496,75.1275,241400.0
2011-02-24 09:30:00,89.35,90.31,89.35,89.89,137300.0,75.2285,76.0368,75.2285,75.6832,137300.0
2011-02-24 09:35:00,89.9,90.63,89.9,90.53,99300.0,75.6916,76.3062,75.6916,76.222,99300.0
2011-02-24 09:40:00,90.53,90.6,90.19,90.4,39500.0,76.222,76.2809,75.9357,76.1126,39500.0
2011-02-24 09:45:00,90.4,90.76,90.04,90.05,59000.0,76.1126,76.4157,75.8095,75.8179,59000.0
2011-02-24 09:50:00,90.12,90.14,89.66,89.73,48100.0,75.8768,75.8937,75.4895,75.5484,48100.0
2011-02-24 09:55:00,89.68,89.92,89.66,89.82,34200.0,75.5064,75.7084,75.4895,75.6242,34200.0
2011-02-24 10:00:00,89.81,89.86,89.31,89.86,78100.0,75.6158,75.6579,75.1948,75.6579,78100.0
2011-02-24 10:05:00,89.87,90.49,89.72,90.49,95200.0,75.6663,76.1883,75.54,76.1883,95200.0
2011-02-24 10:10:00,90.46,90.7,90.18,90.5,60200.0,76.1631,76.3651,75.9273,76.1968,60200.0
2011-02-24 10:15:00,90.5,90.51,90.2,90.46,68900.0,76.1968,76.2052,75.9442,76.1631,68900.0
2011-02-24 10:20:00,90.45,90.53,90.17,90.38,43200.0,76.1547,76.222,75.9189,76.0957,43200.0
2011-02-24 10:25:00,90.38,90.38,90.06,90.36,47000.0,76.0957,76.0957,75.8263,76.0789,47000.0
2011-02-24 10:30:00,90.37,90.43,89.9,90.02,57400.0,76.0873,76.1378,75.6916,75.7926,57400.0
2011-02-24 10:35:00,90.04,90.09,89.79,89.95,21800.0,75.8095,75.8516,75.599,75.7337,21800.0
2011-02-24 10:40:00,89.88,89.93,89.71,89.84,38900.0,75.6747,75.7168,75.5316,75.6411,38900.0
2011-02-24 10:45:00,89.82,89.88,89.72,89.83,30000.0,75.6242,75.6747,75.54,75.6326,30000.0
2011-02-24 10:50:00,89.83,90.0,89.81,90.0,39600.0,75.6326,75.7758,75.6158,75.7758,39600.0
2011-02-24 10:55:00,90.01,90.12,89.76,89.85,36400.0,75.7842,75.8768,75.5737,75.6495,36400.0
2011-02-24 11:00:00,89.87,89.87,89.62,89.62,16600.0,75.6663,75.6663,75.4558,75.4558,16600.0
2011-02-24 11:05:00,89.66,89.9,89.62,89.89,23400.0,75.4895,75.6916,75.4558,75.6832,23400.0
2011-02-24 11:10:00,89.9,89.93,89.61,89.61,26400.0,75.6916,75.7168,75.4474,75.4474,26400.0
2011-02-24 11:15:00,89.61,89.71,89.48,89.66,43300.0,75.4474,75.5316,75.338,75.4895,43300.0
2011-02-24 11:20:00,89.65,89.67,89.43,89.46,15100.0,75.4811,75.4979,75.2959,75.3211,15100.0
2011-02-24 11:25:00,89.46,89.94,89.45,89.8,54000.0,75.3211,75.7253,75.3127,75.6074,54000.0
2011-02-24 11:30:00,89.82,90.01,89.82,89.96,24300.0,75.6242,75.7842,75.6242,75.7421,24300.0
2011-02-24 11:35:00,89.92,90.04,89.89,89.97,42400.0,75.7084,75.8095,75.6832,75.7505,42400.0
2011-02-24 11:40:00,89.96,90.03,89.89,89.93,19100.0,75.7421,75.801,75.6832,75.7168,19100.0
2011-02-24 11:45:00,89.91,89.96,89.55,89.74,79300.0,75.7,75.7421,75.3969,75.5569,79300.0
2011-02-24 11:50:00,89.73,89.96,89.65,89.96,34600.0,75.5484,75.7421,75.4811,75.7421,34600.0
2011-02-24 11:55:00,89.92,90.01,89.78,89.78,15700.0,75.7084,75.7842,75.5905,75.5905,15700.0
2011-02-24 12:00:00,89.79,89.79,89.37,89.42,21900.0,75.599,75.599,75.2453,75.2874,21900.0
2011-02-24 12:05:00,89.43,89.48,89.24,89.31,19700.0,75.2959,75.338,75.1359,75.1948,19700.0
2011-02-24 12:10:00,89.35,89.59,89.31,89.52,12800.0,75.2285,75.4306,75.1948,75.3716,12800.0
2011-02-24 12:15:00,89.53,89.73,89.44,89.68,10200.0,75.3801,75.5484,75.3043,75.5064,10200.0
2011-02-24 12:20:00,89.68,89.7,89.53,89.65,12400.0,75.5064,75.5232,75.3801,75.4811,12400.0
2011-02-24 12:25:00,89.65,89.66,89.2,89.21,40900.0,75.4811,75.4895,75.1022,75.1106,40900.0
2011-02-24 12:30:00,89.25,89.32,89.2,89.27,31000.0,75.1443,75.2032,75.1022,75.1612,31000.0
2011-02-24 12:35:00,89.3,89.5,89.22,89.5,22700.0,75.1864,75.3548,75.1191,75.3548,22700.0
2011-02-24 12:40:00,89.5,89.55,89.31,89.36,9500.0,75.3548,75.3969,75.1948,75.2369,9500.0
2011-02-24 12:45:00,89.33,89.37,89.21,89.36,17100.0,75.2117,75.2453,75.1106,75.2369,17100.0
2011-02-24 12:50:00,89.35,89.49,89.27,89.48,5300.0,75.2285,75.3464,75.1612,75.338,5300.0
2011-02-24 12:55:00,89.48,89.63,89.48,89.55,19900.0,75.338,75.4643,75.338,75.3969,19900.0
2011-02-24 13:00:00,89.56,89.62,89.42,89.59,10200.0,75.4053,75.4558,75.2874,75.4306,10200.0
2011-02-24 13:05:00,89.62,89.62,89.42,89.42,12400.0,75.4558,75.4558,75.2874,75.2874,12400.0
2011-02-24 13:10:00,89.39,89.56,89.37,89.45,9400.0,75.2622,75.4053,75.2453,75.3127,9400.0
2011-02-24 13:15:00,89.43,89.69,89.32,89.58,13200.0,75.2959,75.5148,75.2032,75.4222,13200.0
2011-02-24 13:20:00,89.57,89.6,89.47,89.47,8300.0,75.4137,75.439,75.3295,75.3295,8300.0
2011-02-24 13:25:00,89.47,89.48,89.35,89.39,8800.0,75.3295,75.338,75.2285,75.2622,8800.0
2011-02-24 13:30:00,89.4,89.54,89.37,89.54,11700.0,75.2706,75.3885,75.2453,75.3885,11700.0
2011-02-24 13:35:00,89.54,89.55,89.45,89.5,6200.0,75.3885,75.3969,75.3127,75.3548,6200.0
2011-02-24 13:40:00,89.53,89.53,89.23,89.28,14100.0,75.3801,75.3801,75.1275,75.1696,14100.0
2011-02-24 13:45:00,89.23,89.33,89.16,89.18,29200.0,75.1275,75.2117,75.0685,75.0854,29200.0
2011-02-24 13:50:00,89.19,89.25,89.1,89.14,12800.0,75.0938,75.1443,75.018,75.0517,12800.0
2011-02-24 13:55:00,89.15,89.28,89.08,89.27,26600.0,75.0601,75.1696,75.0012,75.1612,26600.0
2011-02-24 14:00:00,89.26,89.48,89.19,89.48,23600.0,75.1527,75.338,75.0938,75.338,23600.0
2011-02-24 14:05:00,89.46,89.58,89.26,89.55,18900.0,75.3211,75.4222,75.1527,75.3969,18900.0
2011-02-24 14:10:00,89.58,89.99,89.54,89.99,47300.0,75.4222,75.7674,75.3885,75.7674,47300.0
2011-02-24 14:15:00,89.98,90.46,89.88,90.46,110000.0,75.7589,76.1631,75.6747,76.1631,110000.0
2011-02-24 14:20:00,90.45,90.46,90.16,90.3,41400.0,76.1547,76.1631,75.9105,76.0284,41400.0
2011-02-24 14:25:00,90.33,90.63,90.33,90.44,90200.0,76.0536,76.3062,76.0536,76.1462,90200.0
2011-02-24 14:30:00,90.43,90.59,90.17,90.59,27500.0,76.1378,76.2725,75.9189,76.2725,27500.0
2011-02-24 14:35:00,90.59,90.59,90.18,90.39,34500.0,76.2725,76.2725,75.9273,76.1041,34500.0
2011-02-24 14:40:00,90.41,90.67,90.37,90.37,41000.0,76.121,76.3399,76.0873,76.0873,41000.0
2011-02-24 14:45:00,90.38,90.59,90.28,90.5,58400.0,76.0957,76.2725,76.0115,76.1968,58400.0
2011-02-24 14:50:00,90.5,90.5,90.07,90.14,49100.0,76.1968,76.1968,75.8347,75.8937,49100.0
2011-02-24 14:55:00,90.15,90.36,90.14,90.34,42600.0,75.9021,76.0789,75.8937,76.062,42600.0
2011-02-24 15:00:00,90.33,90.48,90.26,90.29,58800.0,76.0536,76.1799,75.9947,76.0199,58800.0
2011-02-24 15:05:00,90.28,90.64,90.26,90.5,96800.0,76.0115,76.3146,75.9947,76.1968,96800.0
2011-02-24 15:10:00,90.48,90.55,90.34,90.52,42500.0,76.1799,76.2389,76.062,76.2136,42500.0
2011-02-24 15:15:00,90.52,90.57,90.43,90.45,63600.0,76.2136,76.2557,76.1378,76.1547,63600.0
2011-02-24 15:20:00,90.45,90.52,90.36,90.48,81100.0,76.1547,76.2136,76.0789,76.1799,81100.0
2011-02-24 15:25:00,90.49,90.55,90.22,90.28,162400.0,76.1883,76.2389,75.961,76.0115,162400.0
2011-02-24 15:30:00,90.28,90.46,90.17,90.24,92000.0,76.0115,76.1631,75.9189,75.9778,92000.0
2011-02-24 15:35:00,90.23,90.23,90.05,90.11,94700.0,75.9694,75.9694,75.8179,75.8684,94700.0
2011-02-24 15:40:00,90.11,90.11,89.87,90.03,130000.0,75.8684,75.8684,75.6663,75.801,130000.0
2011-02-24 15:45:00,90.02,90.12,89.92,89.92,93800.0,75.7926,75.8768,75.7084,75.7084,93800.0
2011-02-24 15:50:00,89.91,89.99,89.85,89.88,125000.0,75.7,75.7674,75.6495,75.6747,125000.0
2011-02-24 15:55:00,89.91,89.99,89.78,89.86,137400.0,75.7,75.7674,75.5905,75.6579,137400.0
2011-02-25 09:30:00,90.57,90.92,90.57,90.71,107500.0,76.2557,76.5504,76.2557,76.3736,107500.0
2011-02-25 09:35:00,90.71,90.78,90.58,90.67,121400.0,76.3736,76.4325,76.2641,76.3399,121400.0
2011-02-25 09:40:00,90.7,90.7,90.11,90.12,67700.0,76.3651,76.3651,75.8684,75.8768,67700.0
2011-02-25 09:45:00,90.12,90.44,90.1,90.1,59900.0,75.8768,76.1462,75.86,75.86,59900.0
2011-02-25 09:50:00,90.1,90.4,89.95,89.99,50800.0,75.86,76.1126,75.7337,75.7674,50800.0
2011-02-25 09:55:00,90.07,90.29,89.83,90.22,60900.0,75.8347,76.0199,75.6326,75.961,60900.0
2011-02-25 10:00:00,90.3,90.49,90.17,90.43,35200.0,76.0284,76.1883,75.9189,76.1378,35200.0
2011-02-25 10:05:00,90.46,90.51,90.31,90.33,30400.0,76.1631,76.2052,76.0368,76.0536,30400.0
2011-02-25 10:10:00,90.3,90.44,90.28,90.44,18500.0,76.0284,76.1462,76.0115,76.1462,18500.0
2011-02-25 10:15:00,90.46,90.46,90.03,90.03,27100.0,76.1631,76.1631,75.801,75.801,27100.0
2011-02-25 10:20:00,90.02,90.17,90.0,90.06,12900.0,75.7926,75.9189,75.7758,75.8263,12900.0
2011-02-25 10:25:00,90.1,90.16,90.02,90.05,11100.0,75.86,75.9105,75.7926,75.8179,11100.0
2011-02-25 10:30:00,90.04,90.16,89.89,90.11,18500.0,75.8095,75.9105,75.6832,75.8684,18500.0
2011-02-25 10:35:00,90.11,90.3,90.04,90.25,42900.0,75.8684,76.0284,75.8095,75.9863,42900.0
2011-02-25 10:40:00,90.23,90.3,90.01,90.12,47300.0,75.9694,76.0284,75.7842,75.8768,47300.0
2011-02-25 10:45:00,90.14,90.34,90.14,90.32,20100.0,75.8937,76.062,75.8937,76.0452,20100.0
2011-02-25 10:50:00,90.31,90.31,90.0,90.24,38700.0,76.0368,76.0368,75.7758,75.9778,38700.0
2011-02-25 10:55:00,90.2,90.35,90.2,90.28,6400.0,75.9442,76.0705,75.9442,76.0115,6400.0
2011-02-25 11:00:00,90.23,90.25,90.0,90.0,8500.0,75.9694,75.9863,75.7758,75.7758,8500.0
2011-02-25 11:05:00,90.02,90.16,89.96,90.1,28100.0,75.7926,75.9105,75.7421,75.86,28100.0
2011-02-25 11:10:00,90.09,90.1,89.95,90.1,70400.0,75.8516,75.86,75.7337,75.86,70400.0
2011-02-25 11:15:00,90.09,90.22,90.03,90.2,35800.0,75.8516,75.961,75.801,75.9442,35800.0
2011-02-25 11:20:00,90.21,90.29,90.06,90.07,18300.0,75.9526,76.0199,75.8263,75.8347,18300.0
2011-02-25 11:25:00,90.08,90.08,89.86,89.99,22200.0,75.8431,75.8431,75.6579,75.7674,22200.0
2011-02-25 11:30:00,89.99,90.16,89.96,90.16,20800.0,75.7674,75.9105,75.7421,75.9105,20800.0
2011-02-25 11:35:00,90.13,90.19,90.05,90.05,16400.0,75.8852,75.9357,75.8179,75.8179,16400.0
2011-02-25 11:40:00,90.04,90.5,89.87,89.92,35000.0,75.8095,76.1968,75.6663,75.7084,35000.0
2011-02-25 11:45:00,89.93,90.0,89.93,89.98,14500.0,75.7168,75.7758,75.7168,75.7589,14500.0
2011-02-25 11:50:00,89.99,90.05,89.89,89.95,57000.0,75.7674,75.8179,75.6832,75.7337,57000.0
2011-02-25 11:55:00,89.94,90.03,89.91,90.02,27500.0,75.7253,75.801,75.7,75.7926,27500.0
2011-02-25 12:00:00,90.01,90.25,89.99,90.24,10700.0,75.7842,75.9863,75.7674,75.9778,10700.0
2011-02-25 12:05:00,90.25,90.35,90.22,90.31,27900.0,75.9863,76.0705,75.961,76.0368,27900.0
2011-02-25 12:10:00,90.29,90.35,90.17,90.35,8900.0,76.0199,76.0705,75.9189,76.0705,8900.0
2011-02-25 12:15:00,90.35,90.46,90.3,90.42,33500.0,76.0705,76.1631,76.0284,76.1294,33500.0
2011-02-25 12:20:00,90.41,90.66,90.41,90.66,32100.0,76.121,76.3315,76.121,76.3315,32100.0
2011-02-25 12:25:00,90.68,90.7,90.55,90.62,51300.0,76.3483,76.3651,76.2389,76.2978,51300.0
2011-02-25 12:30:00,90.63,90.64,90.53,90.54,11500.0,76.3062,76.3146,76.222,76.2304,11500.0
2011-02-25 12:35:00,90.54,90.54,90.3,90.32,49600.0,76.2304,76.2304,76.0284,76.0452,49600.0
2011-02-25 12:40:00,90.31,90.31,90.04,90.27,36000.0,76.0368,76.0368,75.8095,76.0031,36000.0
2011-02-25 12:45:00,90.24,90.36,90.23,90.25,12700.0,75.9778,76.0789,75.9694,75.9863,12700.0
2011-02-25 12:50:00,90.23,90.28,90.16,90.19,6700.0,75.9694,76.0115,75.9105,75.9357,6700.0
2011-02-25 12:55:00,90.15,90.23,90.12,90.21,3600.0,75.9021,75.9694,75.8768,75.9526,3600.0
2011-02-25 13:00:00,90.23,90.25,90.17,90.22,4100.0,75.9694,75.9863,75.9189,75.961,4100.0
2011-02-25 13:05:00,90.18,90.25,90.14,90.22,18300.0,75.9273,75.9863,75.8937,75.961,18300.0
2011-02-25 13:10:00,90.22,90.38,90.13,90.33,17200.0,75.961,76.0957,75.8852,76.0536,17200.0
2011-02-25 13:15:00,90.38,90.47,90.33,90.38,16700.0,76.0957,76.1715,76.0536,76.0957,16700.0
2011-02-25 13:20:00,90.39,90.41,90.32,90.39,14900.0,76.1041,76.121,76.0452,76.1041,14900.0
2011-02-25 13:25:00,90.38,90.4,90.31,90.36,15100.0,76.0957,76.1126,76.0368,76.0789,15100.0
2011-02-25 13:30:00,90.35,90.35,90.13,90.13,23400.0,76.0705,76.0705,75.8852,75.8852,23400.0
2011-02-25 13:35:00,90.13,90.25,90.09,90.22,19400.0,75.8852,75.9863,75.8516,75.961,19400.0
2011-02-25 13:40:00,90.21,90.26,90.15,90.23,18500.0,75.9526,75.9947,75.9021,75.9694,18500.0
2011-02-25 13:45:00,90.23,90.26,89.95,90.11,61600.0,75.9694,75.9947,75.7337,75.8684,61600.0
2011-02-25 13:50:00,90.1,90.17,90.07,90.08,3400.0,75.86,75.9189,75.8347,75.8431,3400.0
2011-02-25 13:55:00,90.07,90.07,89.9,90.05,11800.0,75.8347,75.8347,75.6916,75.8179,11800.0
2011-02-25 14:00:00,90.06,90.07,89.95,90.01,12600.0,75.8263,75.8347,75.7337,75.7842,12600.0
2011-02-25 14:05:00,90.01,90.23,90.0,90.22,10000.0,75.7842,75.9694,75.7758,75.961,10000.0
2011-02-25 14:10:00,90.25,90.26,90.12,90.15,8100.0,75.9863,75.9947,75.8768,75.9021,8100.0
2011-02-25 14:15:00,90.17,90.22,90.08,90.1,10200.0,75.9189,75.961,75.8431,75.86,10200.0
2011-02-25 14:20:00,90.07,90.12,90.02,90.11,6600.0,75.8347,75.8768,75.7926,75.8684,6600.0
2011-02-25 14:25:00,90.15,90.16,89.96,89.99,18900.0,75.9021,75.9105,75.7421,75.7674,18900.0
2011-02-25 14:30:00,89.99,90.15,89.96,90.15,25400.0,75.7674,75.9021,75.7421,75.9021,25400.0
2011-02-25 14:35:00,90.16,90.17,90.0,90.03,32400.0,75.9105,75.9189,75.7758,75.801,32400.0
2011-02-25 14:40:00,90.02,90.1,90.02,90.03,8800.0,75.7926,75.86,75.7926,75.801,8800.0
2011-02-25 14:45:00,90.03,90.1,90.02,90.05,11900.0,75.801,75.86,75.7926,75.8179,11900.0
2011-02-25 14:50:00,90.04,90.08,90.0,90.05,14400.0,75.8095,75.8431,75.7758,75.8179,14400.0
2011-02-25 14:55:00,90.06,90.12,90.0,90.06,9200.0,75.8263,75.8768,75.7758,75.8263,9200.0
2011-02-25 15:00:00,90.05,90.05,89.96,90.02,11500.0,75.8179,75.8179,75.7421,75.7926,11500.0
2011-02-25 15:05:00,90.01,90.04,89.95,90.01,12400.0,75.7842,75.8095,75.7337,75.7842,12400.0
2011-02-25 15:10:00,90.01,90.06,89.97,90.02,18500.0,75.7842,75.8263,75.7505,75.7926,18500.0
2011-02-25 15:15:00,90.02,90.03,89.94,89.94,10200.0,75.7926,75.801,75.7253,75.7253,10200.0
2011-02-25 15:20:00,89.94,89.99,89.93,89.95,18400.0,75.7253,75.7674,75.7168,75.7337,18400.0
2011-02-25 15:25:00,89.94,90.0,89.93,89.93,22500.0,75.7253,75.7758,75.7168,75.7168,22500.0
2011-02-25 15:30:00,89.93,89.95,89.87,89.88,36500.0,75.7168,75.7337,75.6663,75.6747,36500.0
2011-02-25 15:35:00,89.88,89.91,89.81,89.82,26100.0,75.6747,75.7,75.6158,75.6242,26100.0
2011-02-25 15:40:00,89.81,89.85,89.75,89.78,50600.0,75.6158,75.6495,75.5653,75.5905,50600.0
2011-02-25 15:45:00,89.78,89.99,89.78,89.99,102100.0,75.5905,75.7674,75.5905,75.7674,102100.0
2011-02-25 15:50:00,89.99,90.0,89.9,89.93,50100.0,75.7674,75.7758,75.6916,75.7168,50100.0
2011-02-25 15:55:00,89.93,89.97,89.83,89.93,109200.0,75.7168,75.7505,75.6326,75.7168,109200.0
2011-02-28 09:30:00,91.01,91.02,90.58,90.8,81600.0,76.6261,76.6346,76.2641,76.4493,81600.0
2011-02-28 09:35:00,90.82,90.82,90.55,90.64,36900.0,76.4662,76.4662,76.2389,76.3146,36900.0
2011-02-28 09:40:00,90.67,90.68,90.15,90.38,66200.0,76.3399,76.3483,75.9021,76.0957,66200.0
2011-02-28 09:45:00,90.44,90.46,90.19,90.34,26800.0,76.1462,76.1631,75.9357,76.062,26800.0
2011-02-28 09:50:00,90.39,90.48,90.25,90.28,27000.0,76.1041,76.1799,75.9863,76.0115,27000.0
2011-02-28 09:55:00,90.33,90.62,90.23,90.43,58200.0,76.0536,76.2978,75.9694,76.1378,58200.0
2011-02-28 10:00:00,90.43,90.68,90.34,90.45,55600.0,76.1378,76.3483,76.062,76.1547,55600.0
2011-02-28 10:05:00,90.44,90.44,90.25,90.3,33000.0,76.1462,76.1462,75.9863,76.0284,33000.0
2011-02-28 10:10:00,90.29,90.31,90.15,90.29,31800.0,76.0199,76.0368,75.9021,76.0199,31800.0
2011-02-28 10:15:00,90.34,90.55,90.32,90.54,18200.0,76.062,76.2389,76.0452,76.2304,18200.0
2011-02-28 10:20:00,90.53,90.59,90.42,90.46,29900.0,76.222,76.2725,76.1294,76.1631,29900.0
2011-02-28 10:25:00,90.46,90.59,90.44,90.49,24500.0,76.1631,76.2725,76.1462,76.1883,24500.0
2011-02-28 10:30:00,90.49,90.8,90.49,90.69,34200.0,76.1883,76.4493,76.1883,76.3567,34200.0
2011-02-28 10:35:00,90.69,90.74,90.55,90.55,18500.0,76.3567,76.3988,76.2389,76.2389,18500.0
2011-02-28 10:40:00,90.53,90.7,90.51,90.69,17400.0,76.222,76.3651,76.2052,76.3567,17400.0
2011-02-28 10:45:00,90.68,90.75,90.59,90.61,30100.0,76.3483,76.4072,76.2725,76.2894,30100.0
2011-02-28 10:50:00,90.64,90.75,90.6,90.74,75800.0,76.3146,76.4072,76.2809,76.3988,75800.0
2011-02-28 10:55:00,90.74,90.78,90.6,90.6,14000.0,76.3988,76.4325,76.2809,76.2809,14000.0
2011-02-28 11:00:00,90.59,90.63,90.56,90.59,8300.0,76.2725,76.3062,76.2473,76.2725,8300.0
2011-02-28 11:05:00,90.58,90.74,90.55,90.7,11700.0,76.2641,76.3988,76.2389,76.3651,11700.0
2011-02-28 11:10:00,90.72,90.77,90.7,90.75,5300.0,76.382,76.4241,76.3651,76.4072,5300.0
2011-02-28 11:15:00,90.78,90.79,90.73,90.78,10300.0,76.4325,76.4409,76.3904,76.4325,10300.0
2011-02-28 11:20:00,90.77,90.78,90.72,90.77,13600.0,76.4241,76.4325,76.382,76.4241,13600.0
2011-02-28 11:25:00,90.73,90.76,90.62,90.62,25600.0,76.3904,76.4157,76.2978,76.2978,25600.0
2011-02-28 11:30:00,90.65,90.72,90.6,90.64,33600.0,76.323,76.382,76.2809,76.3146,33600.0
2011-02-28 11:35:00,90.63,90.64,90.36,90.57,28500.0,76.3062,76.3146,76.0789,76.2557,28500.0
2011-02-28 11:40:00,90.6,90.73,90.59,90.63,20600.0,76.2809,76.3904,76.2725,76.3062,20600.0
2011-02-28 11:45:00,90.65,90.73,90.61,90.64,21800.0,76.323,76.3904,76.2894,76.3146,21800.0
2011-02-28 11:50:00,90.65,90.73,90.55,90.61,18500.0,76.323,76.3904,76.2389,76.2894,18500.0
2011-02-28 11:55:00,90.59,90.66,90.55,90.55,4200.0,76.2725,76.3315,76.2389,76.2389,4200.0
2011-02-28 12:00:00,90.56,90.6,90.46,90.46,7700.0,76.2473,76.2809,76.1631,76.1631,7700.0
2011-02-28 12:05:00,90.5,90.56,90.46,90.52,6100.0,76.1968,76.2473,76.1631,76.2136,6100.0
2011-02-28 12:10:00,90.54,90.59,90.5,90.52,10400.0,76.2304,76.2725,76.1968,76.2136,10400.0
2011-02-28 12:15:00,90.49,90.57,90.42,90.55,6000.0,76.1883,76.2557,76.1294,76.2389,6000.0
2011-02-28 12:20:00,90.57,90.69,90.55,90.66,19000.0,76.2557,76.3567,76.2389,76.3315,19000.0
2011-02-28 12:25:00,90.65,90.68,90.55,90.6,30700.0,76.323,76.3483,76.2389,76.2809,30700.0
2011-02-28 12:30:00,90.61,90.7,90.61,90.68,11600.0,76.2894,76.3651,76.2894,76.3483,11600.0
2011-02-28 12:35:00,90.68,90.7,90.64,90.65,3600.0,76.3483,76.3651,76.3146,76.323,3600.0
2011-02-28 12:40:00,90.66,90.69,90.65,90.67,4600.0,76.3315,76.3567,76.323,76.3399,4600.0
2011-02-28 12:45:00,90.69,90.69,90.59,90.59,6400.0,76.3567,76.3567,76.2725,76.2725,6400.0
2011-02-28 12:50:00,90.59,90.65,90.5,90.53,7700.0,76.2725,76.323,76.1968,76.222,7700.0
2011-02-28 12:55:00,90.52,90.52,90.37,90.46,18600.0,76.2136,76.2136,76.0873,76.1631,18600.0
2011-02-28 13:00:00,90.44,90.48,90.11,90.23,19600.0,76.1462,76.1799,75.8684,75.9694,19600.0
2011-02-28 13:05:00,90.21,90.35,90.18,90.33,8900.0,75.9526,76.0705,75.9273,76.0536,8900.0
2011-02-28 13:10:00,90.32,90.35,90.28,90.3,5800.0,76.0452,76.0705,76.0115,76.0284,5800.0
2011-02-28 13:15:00,90.29,90.44,90.24,90.3,48900.0,76.0199,76.1462,75.9778,76.0284,48900.0
2011-02-28 13:20:00,90.28,90.31,90.17,90.23,20400.0,76.0115,76.0368,75.9189,75.9694,20400.0
2011-02-28 13:25:00,90.25,90.25,90.03,90.11,21900.0,75.9863,75.9863,75.801,75.8684,21900.0
2011-02-28 13:30:00,90.13,90.19,90.06,90.1,35000.0,75.8852,75.9357,75.8263,75.86,35000.0
2011-02-28 13:35:00,90.1,90.12,90.0,90.06,74200.0,75.86,75.8768,75.7758,75.8263,74200.0
2011-02-28 13:40:00,90.07,90.09,89.97,89.99,35700.0,75.8347,75.8516,75.7505,75.7674,35700.0
2011-02-28 13:45:00,89.98,90.05,89.94,89.99,22800.0,75.7589,75.8179,75.7253,75.7674,22800.0
2011-02-28 13:50:00,89.99,90.05,89.85,89.96,19900.0,75.7674,75.8179,75.6495,75.7421,19900.0
2011-02-28 13:55:00,89.98,89.98,89.79,89.85,12900.0,75.7589,75.7589,75.599,75.6495,12900.0
2011-02-28 14:00:00,89.85,89.92,89.77,89.84,14300.0,75.6495,75.7084,75.5821,75.6411,14300.0
2011-02-28 14:05:00,89.84,89.88,89.8,89.81,5800.0,75.6411,75.6747,75.6074,75.6158,5800.0
2011-02-28 14:10:00,89.8,90.01,89.78,89.96,16100.0,75.6074,75.7842,75.5905,75.7421,16100.0
2011-02-28 14:15:00,89.96,90.06,89.93,89.99,19100.0,75.7421,75.8263,75.7168,75.7674,19100.0
2011-02-28 14:20:00,90.0,90.04,89.91,89.97,5900.0,75.7758,75.8095,75.7,75.7505,5900.0
2011-02-28 14:25:00,89.98,90.1,89.97,90.04,47800.0,75.7589,75.86,75.7505,75.8095,47800.0
2011-02-28 14:30:00,90.04,90.07,89.97,90.01,15900.0,75.8095,75.8347,75.7505,75.7842,15900.0
2011-02-28 14:35:00,90.01,90.05,89.98,89.99,8000.0,75.7842,75.8179,75.7589,75.7674,8000.0
2011-02-28 14:40:00,89.99,90.01,89.94,89.96,7400.0,75.7674,75.7842,75.7253,75.7421,7400.0
2011-02-28 14:45:00,89.96,89.99,89.9,89.92,7700.0,75.7421,75.7674,75.6916,75.7084,7700.0
2011-02-28 14:50:00,89.93,89.96,89.89,89.91,6500.0,75.7168,75.7421,75.6832,75.7,6500.0
2011-02-28 14:55:00,89.93,90.07,89.91,90.06,11000.0,75.7168,75.8347,75.7,75.8263,11000.0
2011-02-28 15:00:00,90.05,90.05,89.94,89.97,13300.0,75.8179,75.8179,75.7253,75.7505,13300.0
2011-02-28 15:05:00,89.98,90.01,89.88,89.88,14300.0,75.7589,75.7842,75.6747,75.6747,14300.0
2011-02-28 15:10:00,89.88,89.96,89.87,89.93,18600.0,75.6747,75.7421,75.6663,75.7168,18600.0
2011-02-28 15:15:00,89.94,89.95,89.88,89.93,21300.0,75.7253,75.7337,75.6747,75.7168,21300.0
2011-02-28 15:20:00,89.93,90.0,89.89,90.0,19200.0,75.7168,75.7758,75.6832,75.7758,19200.0
2011-02-28 15:25:00,89.97,90.06,89.97,90.04,33900.0,75.7505,75.8263,75.7505,75.8095,33900.0
2011-02-28 15:30:00,90.03,90.09,90.01,90.07,68900.0,75.801,75.8516,75.7842,75.8347,68900.0
2011-02-28 15:35:00,90.08,90.08,90.01,90.04,77600.0,75.8431,75.8431,75.7842,75.8095,77600.0
2011-02-28 15:40:00,90.03,90.1,90.03,90.05,47300.0,75.801,75.86,75.801,75.8179,47300.0
2011-02-28 15:45:00,90.04,90.04,89.89,89.92,66000.0,75.8095,75.8095,75.6832,75.7084,66000.0
2011-02-28 15:50:00,89.92,89.97,89.9,89.96,40600.0,75.7084,75.7505,75.6916,75.7421,40600.0
2011-02-28 15:55:00,89.96,90.05,89.92,90.02,109800.0,75.7421,75.8179,75.7084,75.7926,109800.0
2011-03-01 09:30:00,90.57,90.58,89.77,90.04,105600.0,76.2557,76.2641,75.5821,75.8095,105600.0
2011-03-01 09:35:00,89.97,90.08,89.25,89.35,113500.0,75.7505,75.8431,75.1443,75.2285,113500.0
2011-03-01 09:40:00,89.29,89.38,88.73,88.89,364900.0,75.178,75.2538,74.7065,74.8412,364900.0
2011-03-01 09:45:00,88.79,89.05,88.73,88.85,52700.0,74.757,74.9759,74.7065,74.8075,52700.0
2011-03-01 09:50:00,88.81,88.84,88.5,88.52,60200.0,74.7739,74.7991,74.5128,74.5297,60200.0
2011-03-01 09:55:00,88.51,88.53,88.06,88.33,74600.0,74.5213,74.5381,74.1424,74.3697,74600.0
2011-03-01 10:00:00,88.31,88.89,88.13,88.68,62100.0,74.3529,74.8412,74.2013,74.6644,62100.0
2011-03-01 10:05:00,88.65,88.82,88.5,88.7,62200.0,74.6391,74.7823,74.5128,74.6812,62200.0
2011-03-01 10:10:00,88.67,88.77,88.15,88.35,179900.0,74.656,74.7402,74.2182,74.3866,179900.0
2011-03-01 10:15:00,88.37,88.45,88.1,88.2,69500.0,74.4034,74.4707,74.1761,74.2603,69500.0
2011-03-01 10:20:00,88.2,88.53,88.16,88.51,47800.0,74.2603,74.5381,74.2266,74.5213,47800.0
2011-03-01 10:25:00,88.51,88.54,88.25,88.29,28600.0,74.5213,74.5465,74.3024,74.336,28600.0
2011-03-01 10:30:00,88.31,88.31,87.86,87.98,119800.0,74.3529,74.3529,73.974,74.075,119800.0
2011-03-01 10:35:00,87.95,88.11,87.77,87.96,37100.0,74.0498,74.1845,73.8982,74.0582,37100.0
2011-03-01 10:40:00,88.01,88.36,88.01,88.12,65600.0,74.1003,74.395,74.1003,74.1929,65600.0
2011-03-01 10:45:00,88.19,88.34,88.16,88.23,53700.0,74.2518,74.3781,74.2266,74.2855,53700.0
2011-03-01 10:50:00,88.21,88.43,88.12,88.21,61400.0,74.2687,74.4539,74.1929,74.2687,61400.0
2011-03-01 10:55:00,88.18,88.4,88.16,88.32,30800.0,74.2434,74.4287,74.2266,74.3613,30800.0
2011-03-01 11:00:00,88.34,88.38,88.1,88.31,35700.0,74.3781,74.4118,74.1761,74.3529,35700.0
2011-03-01 11:05:00,88.32,88.32,88.17,88.18,25100.0,74.3613,74.3613,74.235,74.2434,25100.0
2011-03-01 11:10:00,88.18,88.31,88.07,88.13,24000.0,74.2434,74.3529,74.1508,74.2013,24000.0
2011-03-01 11:15:00,88.16,88.28,87.98,88.05,71700.0,74.2266,74.3276,74.075,74.134,71700.0
2011-03-01 11:20:00,88.04,88.19,88.0,88.07,27900.0,74.1255,74.2518,74.0919,74.1508,27900.0
2011-03-01 11:25:00,88.04,88.07,87.89,87.95,20900.0,74.1255,74.1508,73.9993,74.0498,20900.0
2011-03-01 11:30:00,87.97,87.97,87.65,87.71,35800.0,74.0666,74.0666,73.7972,73.8477,35800.0
2011-03-01 11:35:00,87.74,87.84,87.61,87.66,65000.0,73.873,73.9572,73.7635,73.8056,65000.0
2011-03-01 11:40:00,87.64,88.11,87.6,88.04,42200.0,73.7888,74.1845,73.7551,74.1255,42200.0
2011-03-01 11:45:00,88.04,88.12,87.84,87.86,63800.0,74.1255,74.1929,73.9572,73.974,63800.0
2011-03-01 11:50:00,87.85,87.92,87.75,87.8,40200.0,73.9656,74.0245,73.8814,73.9235,40200.0
2011-03-01 11:55:00,87.8,87.92,87.75,87.75,54800.0,73.9235,74.0245,73.8814,73.8814,54800.0
2011-03-01 12:00:00,87.76,87.95,87.6,87.87,51100.0,73.8898,74.0498,73.7551,73.9824,51100.0
2011-03-01 12:05:00,87.83,87.87,87.7,87.87,255300.0,73.9487,73.9824,73.8393,73.9824,255300.0
2011-03-01 12:10:00,87.86,87.96,87.85,87.92,17000.0,73.974,74.0582,73.9656,74.0245,17000.0
2011-03-01 12:15:00,87.92,88.14,87.85,88.09,38200.0,74.0245,74.2097,73.9656,74.1676,38200.0
2011-03-01 12:20:00,88.11,88.27,88.07,88.25,50600.0,74.1845,74.3192,74.1508,74.3024,50600.0
2011-03-01 12:25:00,88.25,88.29,88.2,88.24,79100.0,74.3024,74.336,74.2603,74.2939,79100.0
2011-03-01 12:30:00,88.21,88.29,88.17,88.2,50600.0,74.2687,74.336,74.235,74.2603,50600.0
2011-03-01 12:35:00,88.19,88.27,88.09,88.15,16300.0,74.2518,74.3192,74.1676,74.2182,16300.0
2011-03-01 12:40:00,88.16,88.3,88.1,88.3,19500.0,74.2266,74.3445,74.1761,74.3445,19500.0
2011-03-01 12:45:00,88.29,88.49,88.29,88.35,26100.0,74.336,74.5044,74.336,74.3866,26100.0
2011-03-01 12:50:00,88.36,88.44,88.31,88.34,22100.0,74.395,74.4623,74.3529,74.3781,22100.0
2011-03-01 12:55:00,88.38,88.52,88.3,88.39,38900.0,74.4118,74.5297,74.3445,74.4202,38900.0
2011-03-01 13:00:00,88.38,88.4,88.26,88.39,78700.0,74.4118,74.4287,74.3108,74.4202,78700.0
2011-03-01 13:05:00,88.38,88.41,88.29,88.35,22400.0,74.4118,74.4371,74.336,74.3866,22400.0
2011-03-01 13:10:00,88.35,88.44,88.26,88.41,55300.0,74.3866,74.4623,74.3108,74.4371,55300.0
2011-03-01 13:15:00,88.37,88.42,88.23,88.32,41400.0,74.4034,74.4455,74.2855,74.3613,41400.0
2011-03-01 13:20:00,88.31,88.33,88.04,88.24,27400.0,74.3529,74.3697,74.1255,74.2939,27400.0
2011-03-01 13:25:00,88.18,88.2,87.81,87.87,70000.0,74.2434,74.2603,73.9319,73.9824,70000.0
2011-03-01 13:30:00,87.86,87.98,87.8,87.94,27000.0,73.974,74.075,73.9235,74.0414,27000.0
2011-03-01 13:35:00,87.96,88.1,87.85,88.0,23600.0,74.0582,74.1761,73.9656,74.0919,23600.0
2011-03-01 13:40:00,88.02,88.07,87.78,87.78,33700.0,74.1087,74.1508,73.9066,73.9066,33700.0
2011-03-01 13:45:00,87.81,88.0,87.76,87.98,43400.0,73.9319,74.0919,73.8898,74.075,43400.0
2011-03-01 13:50:00,87.97,88.07,87.86,87.98,19300.0,74.0666,74.1508,73.974,74.075,19300.0
2011-03-01 13:55:00,87.98,88.25,87.98,88.21,30000.0,74.075,74.3024,74.075,74.2687,30000.0
2011-03-01 14:00:00,88.22,88.24,88.07,88.07,32500.0,74.2771,74.2939,74.1508,74.1508,32500.0
2011-03-01 14:05:00,88.07,88.22,88.02,88.08,40200.0,74.1508,74.2771,74.1087,74.1592,40200.0
2011-03-01 14:10:00,88.13,88.21,87.95,87.96,42600.0,74.2013,74.2687,74.0498,74.0582,42600.0
2011-03-01 14:15:00,87.96,88.22,87.96,88.1,100700.0,74.0582,74.2771,74.0582,74.1761,100700.0
2011-03-01 14:20:00,88.14,88.18,87.97,87.99,31800.0,74.2097,74.2434,74.0666,74.0835,31800.0
2011-03-01 14:25:00,87.99,88.06,87.8,87.81,38400.0,74.0835,74.1424,73.9235,73.9319,38400.0
2011-03-01 14:30:00,87.83,88.0,87.75,87.81,37300.0,73.9487,74.0919,73.8814,73.9319,37300.0
2011-03-01 14:35:00,87.81,87.92,87.77,87.84,32900.0,73.9319,74.0245,73.8982,73.9572,32900.0
2011-03-01 14:40:00,87.83,88.09,87.82,88.05,44400.0,73.9487,74.1676,73.9403,74.134,44400.0
2011-03-01 14:45:00,88.03,88.08,87.92,88.06,25000.0,74.1171,74.1592,74.0245,74.1424,25000.0
2011-03-01 14:50:00,88.06,88.23,88.05,88.23,50000.0,74.1424,74.2855,74.134,74.2855,50000.0
2011-03-01 14:55:00,88.21,88.22,88.1,88.12,57200.0,74.2687,74.2771,74.1761,74.1929,57200.0
2011-03-01 15:00:00,88.14,88.25,88.1,88.15,57000.0,74.2097,74.3024,74.1761,74.2182,57000.0
2011-03-01 15:05:00,88.14,88.18,88.06,88.15,72300.0,74.2097,74.2434,74.1424,74.2182,72300.0
2011-03-01 15:10:00,88.15,88.17,88.05,88.07,60300.0,74.2182,74.235,74.134,74.1508,60300.0
2011-03-01 15:15:00,88.08,88.24,88.03,88.24,29100.0,74.1592,74.2939,74.1171,74.2939,29100.0
2011-03-01 15:20:00,88.27,88.32,88.16,88.17,26500.0,74.3192,74.3613,74.2266,74.235,26500.0
2011-03-01 15:25:00,88.17,88.19,88.01,88.05,40700.0,74.235,74.2518,74.1003,74.134,40700.0
2011-03-01 15:30:00,88.06,88.16,88.02,88.1,50000.0,74.1424,74.2266,74.1087,74.1761,50000.0
2011-03-01 15:35:00,88.12,88.16,87.95,88.06,48000.0,74.1929,74.2266,74.0498,74.1424,48000.0
2011-03-01 15:40:00,88.06,88.19,87.98,87.99,47300.0,74.1424,74.2518,74.075,74.0835,47300.0
2011-03-01 15:45:00,87.99,88.08,87.85,87.91,68200.0,74.0835,74.1592,73.9656,74.0161,68200.0
2011-03-01 15:50:00,87.93,88.07,87.92,88.0,75800.0,74.0329,74.1508,74.0245,74.0919,75800.0
2011-03-01 15:55:00,87.99,88.08,87.84,87.87,144900.0,74.0835,74.1592,73.9572,73.9824,144900.0
2011-03-02 09:30:00,88.01,88.58,87.9,87.9,128600.0,74.1003,74.5802,74.0077,74.0077,128600.0
2011-03-02 09:35:00,87.9,88.28,87.75,88.02,47800.0,74.0077,74.3276,73.8814,74.1087,47800.0
2011-03-02 09:40:00,87.94,88.65,87.94,88.12,51700.0,74.0414,74.6391,74.0414,74.1929,51700.0
2011-03-02 09:45:00,88.12,88.28,87.81,87.85,51100.0,74.1929,74.3276,73.9319,73.9656,51100.0
2011-03-02 09:50:00,87.89,87.89,87.24,87.3,130800.0,73.9993,73.9993,73.452,73.5025,130800.0
2011-03-02 09:55:00,87.28,87.44,87.06,87.23,139900.0,73.4857,73.6204,73.3004,73.4436,139900.0
2011-03-02 10:00:00,87.26,87.33,87.0,87.1,116400.0,73.4688,73.5278,73.2499,73.3341,116400.0
2011-03-02 10:05:00,87.11,87.26,87.01,87.06,94200.0,73.3425,73.4688,73.2583,73.3004,94200.0
2011-03-02 10:10:00,87.07,87.28,86.9,87.25,106200.0,73.3089,73.4857,73.1657,73.4604,106200.0
2011-03-02 10:15:00,87.22,87.6,87.19,87.51,100500.0,73.4351,73.7551,73.4099,73.6793,100500.0
2011-03-02 10:20:00,87.54,87.61,87.32,87.32,55600.0,73.7046,73.7635,73.5193,73.5193,55600.0
2011-03-02 10:25:00,87.33,87.5,87.31,87.45,60600.0,73.5278,73.6709,73.5109,73.6288,60600.0
2011-03-02 10:30:00,87.44,87.76,87.37,87.76,104100.0,73.6204,73.8898,73.5614,73.8898,104100.0
2011-03-02 10:35:00,87.77,87.99,87.71,87.99,56900.0,73.8982,74.0835,73.8477,74.0835,56900.0
2011-03-02 10:40:00,87.98,88.28,87.96,88.1,47000.0,74.075,74.3276,74.0582,74.1761,47000.0
2011-03-02 10:45:00,88.1,88.16,87.82,87.86,36000.0,74.1761,74.2266,73.9403,73.974,36000.0
2011-03-02 10:50:00,87.87,88.09,87.72,87.78,54900.0,73.9824,74.1676,73.8561,73.9066,54900.0
2011-03-02 10:55:00,87.78,87.78,87.45,87.5,61100.0,73.9066,73.9066,73.6288,73.6709,61100.0
2011-03-02 11:00:00,87.5,87.8,87.49,87.73,44300.0,73.6709,73.9235,73.6625,73.8645,44300.0
2011-03-02 11:05:00,87.77,87.77,87.5,87.55,41400.0,73.8982,73.8982,73.6709,73.713,41400.0
2011-03-02 11:10:00,87.61,87.61,87.45,87.57,36500.0,73.7635,73.7635,73.6288,73.7298,36500.0
2011-03-02 11:15:00,87.55,87.6,87.36,87.37,39000.0,73.713,73.7551,73.553,73.5614,39000.0
2011-03-02 11:20:00,87.37,87.53,87.28,87.52,38500.0,73.5614,73.6962,73.4857,73.6877,38500.0
2011-03-02 11:25:00,87.51,87.52,87.22,87.26,51600.0,73.6793,73.6877,73.4351,73.4688,51600.0
2011-03-02 11:30:00,87.27,87.37,87.2,87.35,53800.0,73.4772,73.5614,73.4183,73.5446,53800.0
2011-03-02 11:35:00,87.35,87.37,87.07,87.14,47100.0,73.5446,73.5614,73.3089,73.3678,47100.0
2011-03-02 11:40:00,87.18,87.25,86.71,86.71,103600.0,73.4015,73.4604,73.0058,73.0058,103600.0
2011-03-02 11:45:00,86.74,86.84,86.56,86.58,46300.0,73.031,73.1152,72.8795,72.8963,46300.0
2011-03-02 11:50:00,86.55,86.88,86.55,86.76,62400.0,72.871,73.1489,72.871,73.0478,62400.0
2011-03-02 11:55:00,86.76,86.77,86.46,86.46,56200.0,73.0478,73.0563,72.7953,72.7953,56200.0
2011-03-02 12:00:00,86.49,86.75,86.32,86.7,53400.0,72.8205,73.0394,72.6774,72.9973,53400.0
2011-03-02 12:05:00,86.73,86.83,86.61,86.78,20100.0,73.0226,73.1068,72.9216,73.0647,20100.0
2011-03-02 12:10:00,86.78,86.9,86.76,86.83,42200.0,73.0647,73.1657,73.0478,73.1068,42200.0
2011-03-02 12:15:00,86.83,86.89,86.69,86.79,34900.0,73.1068,73.1573,72.9889,73.0731,34900.0
2011-03-02 12:20:00,86.77,87.05,86.77,86.94,48800.0,73.0563,73.292,73.0563,73.1994,48800.0
2011-03-02 12:25:00,86.95,87.05,86.9,87.03,27100.0,73.2078,73.292,73.1657,73.2752,27100.0
2011-03-02 12:30:00,87.04,87.04,86.92,87.0,15900.0,73.2836,73.2836,73.1826,73.2499,15900.0
2011-03-02 12:35:00,86.98,87.05,86.88,87.02,46600.0,73.2331,73.292,73.1489,73.2668,46600.0
2011-03-02 12:40:00,87.03,87.07,87.01,87.02,10500.0,73.2752,73.3089,73.2583,73.2668,10500.0
2011-03-02 12:45:00,87.02,87.02,86.94,87.02,16300.0,73.2668,73.2668,73.1994,73.2668,16300.0
2011-03-02 12:50:00,87.06,87.07,86.87,86.94,21200.0,73.3004,73.3089,73.1405,73.1994,21200.0
2011-03-02 12:55:00,86.96,86.99,86.86,86.99,11700.0,73.2162,73.2415,73.132,73.2415,11700.0
2011-03-02 13:00:00,86.98,87.1,86.93,87.0,22200.0,73.2331,73.3341,73.191,73.2499,22200.0
2011-03-02 13:05:00,87.0,87.1,86.96,86.96,16200.0,73.2499,73.3341,73.2162,73.2162,16200.0
2011-03-02 13:10:00,86.89,86.91,86.85,86.9,16200.0,73.1573,73.1741,73.1236,73.1657,16200.0
2011-03-02 13:15:00,86.87,87.0,86.85,86.99,20900.0,73.1405,73.2499,73.1236,73.2415,20900.0
2011-03-02 13:20:00,86.98,87.17,86.97,87.14,17300.0,73.2331,73.393,73.2247,73.3678,17300.0
2011-03-02 13:25:00,87.12,87.24,87.12,87.21,15800.0,73.351,73.452,73.351,73.4267,15800.0
2011-03-02 13:30:00,87.24,87.25,87.15,87.16,13000.0,73.452,73.4604,73.3762,73.3846,13000.0
2011-03-02 13:35:00,87.19,87.19,87.01,87.04,36700.0,73.4099,73.4099,73.2583,73.2836,36700.0
2011-03-02 13:40:00,87.04,87.04,86.95,86.97,18200.0,73.2836,73.2836,73.2078,73.2247,18200.0
2011-03-02 13:45:00,86.94,86.99,86.8,86.99,30400.0,73.1994,73.2415,73.0815,73.2415,30400.0
2011-03-02 13:50:00,86.98,87.09,86.98,87.04,14600.0,73.2331,73.3257,73.2331,73.2836,14600.0
2011-03-02 13:55:00,87.04,87.04,86.76,86.85,35900.0,73.2836,73.2836,73.0478,73.1236,35900.0
2011-03-02 14:00:00,86.84,86.95,86.67,86.7,22000.0,73.1152,73.2078,72.9721,72.9973,22000.0
2011-03-02 14:05:00,86.68,87.02,86.66,86.97,29600.0,72.9805,73.2668,72.9637,73.2247,29600.0
2011-03-02 14:10:00,86.99,87.25,86.99,87.15,26400.0,73.2415,73.4604,73.2415,73.3762,26400.0
2011-03-02 14:15:00,87.15,87.23,87.02,87.08,20800.0,73.3762,73.4436,73.2668,73.3173,20800.0
2011-03-02 14:20:00,87.08,87.24,87.0,87.01,22800.0,73.3173,73.452,73.2499,73.2583,22800.0
2011-03-02 14:25:00,86.99,87.03,86.86,86.87,21100.0,73.2415,73.2752,73.132,73.1405,21100.0
2011-03-02 14:30:00,86.9,87.02,86.86,87.02,17100.0,73.1657,73.2668,73.132,73.2668,17100.0
2011-03-02 14:35:00,87.0,87.19,86.97,87.12,25600.0,73.2499,73.4099,73.2247,73.351,25600.0
2011-03-02 14:40:00,87.12,87.25,87.12,87.22,34000.0,73.351,73.4604,73.351,73.4351,34000.0
2011-03-02 14:45:00,87.22,87.47,87.21,87.38,46200.0,73.4351,73.6456,73.4267,73.5699,46200.0
2011-03-02 14:50:00,87.38,87.45,87.31,87.36,29000.0,73.5699,73.6288,73.5109,73.553,29000.0
2011-03-02 14:55:00,87.35,87.44,87.31,87.33,27900.0,73.5446,73.6204,73.5109,73.5278,27900.0
2011-03-02 15:00:00,87.33,87.48,87.32,87.45,21300.0,73.5278,73.6541,73.5193,73.6288,21300.0
2011-03-02 15:05:00,87.47,87.56,87.43,87.5,41400.0,73.6456,73.7214,73.612,73.6709,41400.0
2011-03-02 15:10:00,87.52,87.56,87.39,87.53,47900.0,73.6877,73.7214,73.5783,73.6962,47900.0
2011-03-02 15:15:00,87.51,87.53,87.37,87.39,43100.0,73.6793,73.6962,73.5614,73.5783,43100.0
2011-03-02 15:20:00,87.38,87.52,87.37,87.46,34500.0,73.5699,73.6877,73.5614,73.6372,34500.0
2011-03-02 15:25:00,87.47,87.49,87.36,87.36,34200.0,73.6456,73.6625,73.553,73.553,34200.0
2011-03-02 15:30:00,87.36,87.37,87.21,87.32,58000.0,73.553,73.5614,73.4267,73.5193,58000.0
2011-03-02 15:35:00,87.32,87.32,87.19,87.2,41700.0,73.5193,73.5193,73.4099,73.4183,41700.0
2011-03-02 15:40:00,87.2,87.2,87.06,87.11,84000.0,73.4183,73.4183,73.3004,73.3425,84000.0
2011-03-02 15:45:00,87.1,87.33,87.1,87.31,82800.0,73.3341,73.5278,73.3341,73.5109,82800.0
2011-03-02 15:50:00,87.32,87.33,87.21,87.22,89800.0,73.5193,73.5278,73.4267,73.4351,89800.0
2011-03-02 15:55:00,87.22,87.31,87.09,87.31,142800.0,73.4351,73.5109,73.3257,73.5109,142800.0
2011-03-03 09:30:00,88.33,88.95,88.2,88.67,186700.0,74.3697,74.8917,74.2603,74.656,186700.0
2011-03-03 09:35:00,88.73,89.11,88.21,88.32,97300.0,74.7065,75.0264,74.2687,74.3613,97300.0
2011-03-03 09:40:00,88.36,89.35,88.18,89.32,143100.0,74.395,75.2285,74.2434,75.2032,143100.0
2011-03-03 09:45:00,89.29,89.76,89.16,89.17,176300.0,75.178,75.5737,75.0685,75.077,176300.0
2011-03-03 09:50:00,89.18,89.25,89.06,89.2,101400.0,75.0854,75.1443,74.9843,75.1022,101400.0
2011-03-03 09:55:00,89.2,89.24,89.05,89.15,90200.0,75.1022,75.1359,74.9759,75.0601,90200.0
2011-03-03 10:00:00,89.08,89.21,88.79,89.01,45400.0,75.0012,75.1106,74.757,74.9422,45400.0
2011-03-03 10:05:00,89.05,89.06,88.47,88.53,54300.0,74.9759,74.9843,74.4876,74.5381,54300.0
2011-03-03 10:10:00,88.5,88.77,88.41,88.77,80700.0,74.5128,74.7402,74.4371,74.7402,80700.0
2011-03-03 10:15:00,88.78,88.9,88.57,88.58,46500.0,74.7486,74.8496,74.5718,74.5802,46500.0
2011-03-03 10:20:00,88.57,88.6,88.31,88.35,57100.0,74.5718,74.597,74.3529,74.3866,57100.0
2011-03-03 10:25:00,88.36,88.5,88.31,88.34,57300.0,74.395,74.5128,74.3529,74.3781,57300.0
2011-03-03 10:30:00,88.34,88.58,88.19,88.4,132600.0,74.3781,74.5802,74.2518,74.4287,132600.0
2011-03-03 10:35:00,88.44,88.82,88.4,88.78,76600.0,74.4623,74.7823,74.4287,74.7486,76600.0
2011-03-03 10:40:00,88.82,89.19,88.77,89.13,70000.0,74.7823,75.0938,74.7402,75.0433,70000.0
2011-03-03 10:45:00,89.12,89.28,89.0,89.03,122800.0,75.0349,75.1696,74.9338,74.9591,122800.0
2011-03-03 10:50:00,89.01,89.27,88.94,89.27,64600.0,74.9422,75.1612,74.8833,75.1612,64600.0
2011-03-03 10:55:00,89.27,89.57,89.14,89.31,114600.0,75.1612,75.4137,75.0517,75.1948,114600.0
2011-03-03 11:00:00,89.32,89.56,89.3,89.49,54900.0,75.2032,75.4053,75.1864,75.3464,54900.0
2011-03-03 11:05:00,89.49,89.76,89.48,89.76,51300.0,75.3464,75.5737,75.338,75.5737,51300.0
2011-03-03 11:10:00,89.77,89.78,89.62,89.75,117400.0,75.5821,75.5905,75.4558,75.5653,117400.0
2011-03-03 11:15:00,89.77,90.04,89.75,89.97,89300.0,75.5821,75.8095,75.5653,75.7505,89300.0
2011-03-03 11:20:00,89.97,90.11,89.84,90.07,64000.0,75.7505,75.8684,75.6411,75.8347,64000.0
2011-03-03 11:25:00,90.06,90.26,90.05,90.08,131700.0,75.8263,75.9947,75.8179,75.8431,131700.0
2011-03-03 11:30:00,90.1,90.27,90.0,90.0,99000.0,75.86,76.0031,75.7758,75.7758,99000.0
2011-03-03 11:35:00,90.0,90.06,89.88,89.88,27100.0,75.7758,75.8263,75.6747,75.6747,27100.0
2011-03-03 11:40:00,89.88,90.08,89.7,89.96,63100.0,75.6747,75.8431,75.5232,75.7421,63100.0
2011-03-03 11:45:00,89.99,90.27,89.99,90.23,46800.0,75.7674,76.0031,75.7674,75.9694,46800.0
2011-03-03 11:50:00,90.23,90.46,90.17,90.22,53500.0,75.9694,76.1631,75.9189,75.961,53500.0
2011-03-03 11:55:00,90.22,90.47,90.22,90.26,37500.0,75.961,76.1715,75.961,75.9947,37500.0
2011-03-03 12:00:00,90.28,90.31,90.17,90.24,35300.0,76.0115,76.0368,75.9189,75.9778,35300.0
2011-03-03 12:05:00,90.2,90.37,90.2,90.3,22200.0,75.9442,76.0873,75.9442,76.0284,22200.0
2011-03-03 12:10:00,90.29,90.35,90.26,90.33,30200.0,76.0199,76.0705,75.9947,76.0536,30200.0
2011-03-03 12:15:00,90.34,90.46,90.32,90.38,32900.0,76.062,76.1631,76.0452,76.0957,32900.0
2011-03-03 12:20:00,90.39,90.48,90.34,90.48,18000.0,76.1041,76.1799,76.062,76.1799,18000.0
2011-03-03 12:25:00,90.48,90.54,90.35,90.36,36800.0,76.1799,76.2304,76.0705,76.0789,36800.0
2011-03-03 12:30:00,90.36,90.36,90.2,90.2,33100.0,76.0789,76.0789,75.9442,75.9442,33100.0
2011-03-03 12:35:00,90.2,90.25,90.13,90.15,19700.0,75.9442,75.9863,75.8852,75.9021,19700.0
2011-03-03 12:40:00,90.14,90.43,90.14,90.29,22300.0,75.8937,76.1378,75.8937,76.0199,22300.0
2011-03-03 12:45:00,90.3,90.46,90.25,90.46,14400.0,76.0284,76.1631,75.9863,76.1631,14400.0
2011-03-03 12:50:00,90.44,90.5,90.41,90.48,11000.0,76.1462,76.1968,76.121,76.1799,11000.0
2011-03-03 12:55:00,90.49,90.49,90.23,90.25,18500.0,76.1883,76.1883,75.9694,75.9863,18500.0
2011-03-03 13:00:00,90.25,90.32,90.19,90.24,27000.0,75.9863,76.0452,75.9357,75.9778,27000.0
2011-03-03 13:05:00,90.22,90.47,90.22,90.44,33300.0,75.961,76.1715,75.961,76.1462,33300.0
2011-03-03 13:10:00,90.42,90.43,90.33,90.36,19600.0,76.1294,76.1378,76.0536,76.0789,19600.0
2011-03-03 13:15:00,90.36,90.42,90.34,90.34,11600.0,76.0789,76.1294,76.062,76.062,11600.0
2011-03-03 13:20:00,90.37,90.44,90.33,90.4,16900.0,76.0873,76.1462,76.0536,76.1126,16900.0
2011-03-03 13:25:00,90.41,90.58,90.35,90.4,25200.0,76.121,76.2641,76.0705,76.1126,25200.0
2011-03-03 13:30:00,90.4,90.48,90.35,90.48,21300.0,76.1126,76.1799,76.0705,76.1799,21300.0
2011-03-03 13:35:00,90.48,90.48,90.28,90.29,19700.0,76.1799,76.1799,76.0115,76.0199,19700.0
2011-03-03 13:40:00,90.29,90.29,90.15,90.15,16400.0,76.0199,76.0199,75.9021,75.9021,16400.0
2011-03-03 13:45:00,90.15,90.18,90.0,90.01,45900.0,75.9021,75.9273,75.7758,75.7842,45900.0
2011-03-03 13:50:00,90.03,90.11,89.94,90.1,28600.0,75.801,75.8684,75.7253,75.86,28600.0
2011-03-03 13:55:00,90.05,90.05,89.97,89.98,25700.0,75.8179,75.8179,75.7505,75.7589,25700.0
2011-03-03 14:00:00,89.96,90.16,89.95,90.13,23300.0,75.7421,75.9105,75.7337,75.8852,23300.0
2011-03-03 14:05:00,90.22,90.25,90.1,90.1,16200.0,75.961,75.9863,75.86,75.86,16200.0
2011-03-03 14:10:00,90.09,90.38,90.08,90.29,20300.0,75.8516,76.0957,75.8431,76.0199,20300.0
2011-03-03 14:15:00,90.28,90.33,90.24,90.29,23400.0,76.0115,76.0536,75.9778,76.0199,23400.0
2011-03-03 14:20:00,90.25,90.3,90.16,90.19,15100.0,75.9863,76.0284,75.9105,75.9357,15100.0
2011-03-03 14:25:00,90.2,90.21,90.07,90.1,21200.0,75.9442,75.9526,75.8347,75.86,21200.0
2011-03-03 14:30:00,90.09,90.17,89.97,90.1,40900.0,75.8516,75.9189,75.7505,75.86,40900.0
2011-03-03 14:35:00,90.09,90.25,90.04,90.18,33300.0,75.8516,75.9863,75.8095,75.9273,33300.0
2011-03-03 14:40:00,90.17,90.21,90.1,90.11,45100.0,75.9189,75.9526,75.86,75.8684,45100.0
2011-03-03 14:45:00,90.11,90.12,90.0,90.03,44900.0,75.8684,75.8768,75.7758,75.801,44900.0
2011-03-03 14:50:00,90.04,90.13,89.95,90.0,98200.0,75.8095,75.8852,75.7337,75.7758,98200.0
2011-03-03 14:55:00,89.99,90.09,89.99,90.05,32000.0,75.7674,75.8516,75.7674,75.8179,32000.0
2011-03-03 15:00:00,90.01,90.05,89.97,89.99,37200.0,75.7842,75.8179,75.7505,75.7674,37200.0
2011-03-03 15:05:00,90.0,90.03,89.87,89.9,56500.0,75.7758,75.801,75.6663,75.6916,56500.0
2011-03-03 15:10:00,89.9,89.91,89.76,89.76,52900.0,75.6916,75.7,75.5737,75.5737,52900.0
2011-03-03 15:15:00,89.76,89.79,89.63,89.79,74100.0,75.5737,75.599,75.4643,75.599,74100.0
2011-03-03 15:20:00,89.78,89.85,89.76,89.82,40800.0,75.5905,75.6495,75.5737,75.6242,40800.0
2011-03-03 15:25:00,89.82,89.96,89.82,89.96,45600.0,75.6242,75.7421,75.6242,75.7421,45600.0
2011-03-03 15:30:00,89.95,89.98,89.81,89.84,65800.0,75.7337,75.7589,75.6158,75.6411,65800.0
2011-03-03 15:35:00,89.82,89.83,89.65,89.78,55100.0,75.6242,75.6326,75.4811,75.5905,55100.0
2011-03-03 15:40:00,89.77,89.86,89.73,89.85,73300.0,75.5821,75.6579,75.5484,75.6495,73300.0
2011-03-03 15:45:00,89.85,89.89,89.79,89.86,92000.0,75.6495,75.6832,75.599,75.6579,92000.0
2011-03-03 15:50:00,89.86,90.0,89.85,89.91,90600.0,75.6579,75.7758,75.6495,75.7,90600.0
2011-03-03 15:55:00,89.92,89.94,89.76,89.8,136900.0,75.7084,75.7253,75.5737,75.6074,136900.0
2011-03-04 09:30:00,89.87,90.0,89.42,89.49,68400.0,75.6663,75.7758,75.2874,75.3464,68400.0
2011-03-04 09:35:00,89.48,89.61,89.03,89.37,65900.0,75.338,75.4474,74.9591,75.2453,65900.0
2011-03-04 09:40:00,89.37,89.41,88.61,88.64,91700.0,75.2453,75.279,74.6055,74.6307,91700.0
2011-03-04 09:45:00,88.7,88.93,88.52,88.87,44300.0,74.6812,74.8749,74.5297,74.8244,44300.0
2011-03-04 09:50:00,88.85,88.87,88.55,88.59,65100.0,74.8075,74.8244,74.5549,74.5886,65100.0
2011-03-04 09:55:00,88.6,88.7,88.56,88.59,55300.0,74.597,74.6812,74.5634,74.5886,55300.0
2011-03-04 10:00:00,88.59,88.7,88.48,88.48,60400.0,74.5886,74.6812,74.496,74.496,60400.0
2011-03-04 10:05:00,88.48,88.52,88.29,88.52,89200.0,74.496,74.5297,74.336,74.5297,89200.0
2011-03-04 10:10:00,88.48,88.5,88.26,88.34,47900.0,74.496,74.5128,74.3108,74.3781,47900.0
2011-03-04 10:15:00,88.33,88.67,88.32,88.6,42700.0,74.3697,74.656,74.3613,74.597,42700.0
2011-03-04 10:20:00,88.58,88.63,88.51,88.56,95800.0,74.5802,74.6223,74.5213,74.5634,95800.0
2011-03-04 10:25:00,88.56,88.74,88.33,88.63,44100.0,74.5634,74.7149,74.3697,74.6223,44100.0
2011-03-04 10:30:00,88.65,88.76,88.59,88.61,60100.0,74.6391,74.7318,74.5886,74.6055,60100.0
2011-03-04 10:35:00,88.61,88.65,88.48,88.57,51500.0,74.6055,74.6391,74.496,74.5718,51500.0
2011-03-04 10:40:00,88.57,88.71,88.55,88.55,29000.0,74.5718,74.6897,74.5549,74.5549,29000.0
2011-03-04 10:45:00,88.58,88.7,88.53,88.61,40500.0,74.5802,74.6812,74.5381,74.6055,40500.0
2011-03-04 10:50:00,88.61,88.7,88.57,88.7,29000.0,74.6055,74.6812,74.5718,74.6812,29000.0
2011-03-04 10:55:00,88.72,88.9,88.69,88.76,24300.0,74.6981,74.8496,74.6728,74.7318,24300.0
2011-03-04 11:00:00,88.82,88.9,88.76,88.77,12800.0,74.7823,74.8496,74.7318,74.7402,12800.0
2011-03-04 11:05:00,88.78,88.84,88.56,88.69,19400.0,74.7486,74.7991,74.5634,74.6728,19400.0
2011-03-04 11:10:00,88.73,88.75,88.62,88.69,14000.0,74.7065,74.7233,74.6139,74.6728,14000.0
2011-03-04 11:15:00,88.73,88.82,88.55,88.57,15700.0,74.7065,74.7823,74.5549,74.5718,15700.0
2011-03-04 11:20:00,88.6,88.69,88.54,88.54,22800.0,74.597,74.6728,74.5465,74.5465,22800.0
2011-03-04 11:25:00,88.56,88.66,88.51,88.51,12500.0,74.5634,74.6476,74.5213,74.5213,12500.0
2011-03-04 11:30:00,88.54,88.86,88.43,88.75,44400.0,74.5465,74.816,74.4539,74.7233,44400.0
2011-03-04 11:35:00,88.77,88.91,88.69,88.87,16300.0,74.7402,74.858,74.6728,74.8244,16300.0
2011-03-04 11:40:00,88.85,88.87,88.69,88.73,6700.0,74.8075,74.8244,74.6728,74.7065,6700.0
2011-03-04 11:45:00,88.74,88.77,88.61,88.62,6400.0,74.7149,74.7402,74.6055,74.6139,6400.0
2011-03-04 11:50:00,88.65,88.65,88.52,88.54,18500.0,74.6391,74.6391,74.5297,74.5465,18500.0
2011-03-04 11:55:00,88.51,88.55,88.25,88.3,43000.0,74.5213,74.5549,74.3024,74.3445,43000.0
2011-03-04 12:00:00,88.3,88.3,88.09,88.16,44200.0,74.3445,74.3445,74.1676,74.2266,44200.0
2011-03-04 12:05:00,88.14,88.21,88.03,88.08,13600.0,74.2097,74.2687,74.1171,74.1592,13600.0
2011-03-04 12:10:00,88.06,88.09,87.85,87.86,28300.0,74.1424,74.1676,73.9656,73.974,28300.0
2011-03-04 12:15:00,87.86,88.02,87.84,87.99,18200.0,73.974,74.1087,73.9572,74.0835,18200.0
2011-03-04 12:20:00,88.0,88.0,87.8,87.95,23800.0,74.0919,74.0919,73.9235,74.0498,23800.0
2011-03-04 12:25:00,87.97,88.09,87.86,88.05,23000.0,74.0666,74.1676,73.974,74.134,23000.0
2011-03-04 12:30:00,88.07,88.08,87.87,88.06,22400.0,74.1508,74.1592,73.9824,74.1424,22400.0
2011-03-04 12:35:00,88.04,88.14,87.98,88.13,21900.0,74.1255,74.2097,74.075,74.2013,21900.0
2011-03-04 12:40:00,88.15,88.21,88.0,88.08,17200.0,74.2182,74.2687,74.0919,74.1592,17200.0
2011-03-04 12:45:00,88.08,88.18,88.07,88.11,11500.0,74.1592,74.2434,74.1508,74.1845,11500.0
2011-03-04 12:50:00,88.12,88.18,88.06,88.14,14500.0,74.1929,74.2434,74.1424,74.2097,14500.0
2011-03-04 12:55:00,88.15,88.19,88.05,88.1,15400.0,74.2182,74.2518,74.134,74.1761,15400.0
2011-03-04 13:00:00,88.12,88.24,88.03,88.05,22400.0,74.1929,74.2939,74.1171,74.134,22400.0
2011-03-04 13:05:00,88.04,88.22,88.04,88.22,25300.0,74.1255,74.2771,74.1255,74.2771,25300.0
2011-03-04 13:10:00,88.2,88.22,88.08,88.09,25400.0,74.2603,74.2771,74.1592,74.1676,25400.0
2011-03-04 13:15:00,88.11,88.17,88.05,88.12,22300.0,74.1845,74.235,74.134,74.1929,22300.0
2011-03-04 13:20:00,88.12,88.21,88.11,88.2,7200.0,74.1929,74.2687,74.1845,74.2603,7200.0
2011-03-04 13:25:00,88.19,88.26,88.12,88.25,30800.0,74.2518,74.3108,74.1929,74.3024,30800.0
2011-03-04 13:30:00,88.24,88.27,88.22,88.25,8100.0,74.2939,74.3192,74.2771,74.3024,8100.0
2011-03-04 13:35:00,88.25,88.37,88.21,88.22,17200.0,74.3024,74.4034,74.2687,74.2771,17200.0
2011-03-04 13:40:00,88.24,88.24,88.06,88.09,17200.0,74.2939,74.2939,74.1424,74.1676,17200.0
2011-03-04 13:45:00,88.06,88.07,87.88,87.92,15000.0,74.1424,74.1508,73.9908,74.0245,15000.0
2011-03-04 13:50:00,87.93,87.97,87.86,87.88,12300.0,74.0329,74.0666,73.974,73.9908,12300.0
2011-03-04 13:55:00,87.86,88.08,87.85,88.05,20200.0,73.974,74.1592,73.9656,74.134,20200.0
2011-03-04 14:00:00,88.06,88.09,87.89,87.98,17500.0,74.1424,74.1676,73.9993,74.075,17500.0
2011-03-04 14:05:00,87.95,88.02,87.88,87.88,28700.0,74.0498,74.1087,73.9908,73.9908,28700.0
2011-03-04 14:10:00,87.89,88.02,87.85,87.95,22000.0,73.9993,74.1087,73.9656,74.0498,22000.0
2011-03-04 14:15:00,87.93,87.97,87.84,87.97,17100.0,74.0329,74.0666,73.9572,74.0666,17100.0
2011-03-04 14:20:00,87.96,88.08,87.87,88.0,28900.0,74.0582,74.1592,73.9824,74.0919,28900.0
2011-03-04 14:25:00,88.02,88.13,88.0,88.08,15700.0,74.1087,74.2013,74.0919,74.1592,15700.0
2011-03-04 14:30:00,88.04,88.07,87.95,87.99,20100.0,74.1255,74.1508,74.0498,74.0835,20100.0
2011-03-04 14:35:00,87.95,88.05,87.93,88.05,15900.0,74.0498,74.134,74.0329,74.134,15900.0
2011-03-04 14:40:00,88.05,88.07,87.95,88.05,20300.0,74.134,74.1508,74.0498,74.134,20300.0
2011-03-04 14:45:00,88.06,88.08,87.99,88.05,19600.0,74.1424,74.1592,74.0835,74.134,19600.0
2011-03-04 14:50:00,88.05,88.13,88.02,88.06,12900.0,74.134,74.2013,74.1087,74.1424,12900.0
2011-03-04 14:55:00,88.08,88.17,88.05,88.17,19600.0,74.1592,74.235,74.134,74.235,19600.0
2011-03-04 15:00:00,88.19,88.38,88.18,88.27,29700.0,74.2518,74.4118,74.2434,74.3192,29700.0
2011-03-04 15:05:00,88.28,88.35,88.24,88.27,28000.0,74.3276,74.3866,74.2939,74.3192,28000.0
2011-03-04 15:10:00,88.28,88.35,88.24,88.28,16200.0,74.3276,74.3866,74.2939,74.3276,16200.0
2011-03-04 15:15:00,88.27,88.29,88.19,88.28,37600.0,74.3192,74.336,74.2518,74.3276,37600.0
2011-03-04 15:20:00,88.27,88.28,88.09,88.17,37300.0,74.3192,74.3276,74.1676,74.235,37300.0
2011-03-04 15:25:00,88.17,88.21,88.09,88.13,46100.0,74.235,74.2687,74.1676,74.2013,46100.0
2011-03-04 15:30:00,88.14,88.17,88.0,88.13,50000.0,74.2097,74.235,74.0919,74.2013,50000.0
2011-03-04 15:35:00,88.14,88.19,88.07,88.19,34000.0,74.2097,74.2518,74.1508,74.2518,34000.0
2011-03-04 15:40:00,88.21,88.3,88.15,88.26,46200.0,74.2687,74.3445,74.2182,74.3108,46200.0
2011-03-04 15:45:00,88.26,88.58,88.26,88.5,79600.0,74.3108,74.5802,74.3108,74.5128,79600.0
2011-03-04 15:50:00,88.51,88.79,88.49,88.75,95600.0,74.5213,74.757,74.5044,74.7233,95600.0
2011-03-04 15:55:00,88.75,88.81,88.61,88.67,115100.0,74.7233,74.7739,74.6055,74.656,115100.0
2011-03-07 09:30:00,88.65,89.06,88.51,88.77,93900.0,74.6391,74.9843,74.5213,74.7402,93900.0
2011-03-07 09:35:00,88.8,89.26,88.68,89.26,49100.0,74.7654,75.1527,74.6644,75.1527,49100.0
2011-03-07 09:40:00,89.18,89.35,89.02,89.24,70400.0,75.0854,75.2285,74.9507,75.1359,70400.0
2011-03-07 09:45:00,89.24,89.38,88.96,88.96,49200.0,75.1359,75.2538,74.9001,74.9001,49200.0
2011-03-07 09:50:00,88.98,89.1,88.55,88.62,35900.0,74.917,75.018,74.5549,74.6139,35900.0
2011-03-07 09:55:00,88.65,88.88,88.62,88.8,12000.0,74.6391,74.8328,74.6139,74.7654,12000.0
2011-03-07 10:00:00,88.81,88.95,88.63,88.66,46000.0,74.7739,74.8917,74.6223,74.6476,46000.0
2011-03-07 10:05:00,88.71,88.83,88.53,88.59,53800.0,74.6897,74.7907,74.5381,74.5886,53800.0
2011-03-07 10:10:00,88.59,88.59,88.0,88.23,48100.0,74.5886,74.5886,74.0919,74.2855,48100.0
2011-03-07 10:15:00,88.22,88.25,88.04,88.06,32900.0,74.2771,74.3024,74.1255,74.1424,32900.0
2011-03-07 10:20:00,88.06,88.14,87.85,88.04,34500.0,74.1424,74.2097,73.9656,74.1255,34500.0
2011-03-07 10:25:00,88.07,88.07,87.85,87.87,32700.0,74.1508,74.1508,73.9656,73.9824,32700.0
2011-03-07 10:30:00,87.86,88.03,87.81,87.94,35300.0,73.974,74.1171,73.9319,74.0414,35300.0
2011-03-07 10:35:00,87.96,87.96,87.75,87.76,49100.0,74.0582,74.0582,73.8814,73.8898,49100.0
2011-03-07 10:40:00,87.78,87.85,87.5,87.65,64500.0,73.9066,73.9656,73.6709,73.7972,64500.0
2011-03-07 10:45:00,87.63,87.64,87.5,87.51,27100.0,73.7803,73.7888,73.6709,73.6793,27100.0
2011-03-07 10:50:00,87.55,87.92,87.53,87.63,24300.0,73.713,74.0245,73.6962,73.7803,24300.0
2011-03-07 10:55:00,87.63,87.8,87.56,87.57,30800.0,73.7803,73.9235,73.7214,73.7298,30800.0
2011-03-07 11:00:00,87.56,87.6,87.3,87.4,34500.0,73.7214,73.7551,73.5025,73.5867,34500.0
2011-03-07 11:05:00,87.45,87.47,87.2,87.23,32400.0,73.6288,73.6456,73.4183,73.4436,32400.0
2011-03-07 11:10:00,87.2,87.43,87.16,87.37,22500.0,73.4183,73.612,73.3846,73.5614,22500.0
2011-03-07 11:15:00,87.34,87.76,87.32,87.66,21700.0,73.5362,73.8898,73.5193,73.8056,21700.0
2011-03-07 11:20:00,87.6,87.66,87.44,87.6,16200.0,73.7551,73.8056,73.6204,73.7551,16200.0
2011-03-07 11:25:00,87.64,87.68,87.43,87.49,32700.0,73.7888,73.8224,73.612,73.6625,32700.0
2011-03-07 11:30:00,87.49,87.49,87.22,87.32,31300.0,73.6625,73.6625,73.4351,73.5193,31300.0
2011-03-07 11:35:00,87.32,87.67,87.32,87.6,23200.0,73.5193,73.814,73.5193,73.7551,23200.0
2011-03-07 11:40:00,87.58,87.65,87.23,87.23,21200.0,73.7383,73.7972,73.4436,73.4436,21200.0
2011-03-07 11:45:00,87.28,87.43,87.15,87.21,36300.0,73.4857,73.612,73.3762,73.4267,36300.0
2011-03-07 11:50:00,87.18,87.34,87.15,87.21,42800.0,73.4015,73.5362,73.3762,73.4267,42800.0
2011-03-07 11:55:00,87.26,87.43,87.11,87.34,49800.0,73.4688,73.612,73.3425,73.5362,49800.0
2011-03-07 12:00:00,87.31,87.53,87.28,87.42,26100.0,73.5109,73.6962,73.4857,73.6035,26100.0
2011-03-07 12:05:00,87.42,87.63,87.3,87.62,33000.0,73.6035,73.7803,73.5025,73.7719,33000.0
2011-03-07 12:10:00,87.62,87.85,87.6,87.85,31300.0,73.7719,73.9656,73.7551,73.9656,31300.0
2011-03-07 12:15:00,87.85,87.94,87.7,87.73,20700.0,73.9656,74.0414,73.8393,73.8645,20700.0
2011-03-07 12:20:00,87.67,87.67,87.49,87.49,4800.0,73.814,73.814,73.6625,73.6625,4800.0
2011-03-07 12:25:00,87.53,87.76,87.45,87.57,28300.0,73.6962,73.8898,73.6288,73.7298,28300.0
2011-03-07 12:30:00,87.58,87.84,87.46,87.65,15700.0,73.7383,73.9572,73.6372,73.7972,15700.0
2011-03-07 12:35:00,87.64,87.67,87.58,87.63,4700.0,73.7888,73.814,73.7383,73.7803,4700.0
2011-03-07 12:40:00,87.65,87.66,87.55,87.57,5800.0,73.7972,73.8056,73.713,73.7298,5800.0
2011-03-07 12:45:00,87.56,87.59,87.37,87.38,11700.0,73.7214,73.7467,73.5614,73.5699,11700.0
2011-03-07 12:50:00,87.37,87.4,87.26,87.39,19400.0,73.5614,73.5867,73.4688,73.5783,19400.0
2011-03-07 12:55:00,87.39,87.52,87.34,87.4,21200.0,73.5783,73.6877,73.5362,73.5867,21200.0
2011-03-07 13:00:00,87.34,87.47,87.3,87.39,45700.0,73.5362,73.6456,73.5025,73.5783,45700.0
2011-03-07 13:05:00,87.42,87.42,87.25,87.31,45100.0,73.6035,73.6035,73.4604,73.5109,45100.0
2011-03-07 13:10:00,87.3,87.31,87.14,87.3,70800.0,73.5025,73.5109,73.3678,73.5025,70800.0
2011-03-07 13:15:00,87.3,87.5,87.3,87.41,42800.0,73.5025,73.6709,73.5025,73.5951,42800.0
2011-03-07 13:20:00,87.41,87.49,87.36,87.41,21400.0,73.5951,73.6625,73.553,73.5951,21400.0
2011-03-07 13:25:00,87.41,87.49,87.38,87.43,27500.0,73.5951,73.6625,73.5699,73.612,27500.0
2011-03-07 13:30:00,87.4,87.56,87.34,87.55,14000.0,73.5867,73.7214,73.5362,73.713,14000.0
2011-03-07 13:35:00,87.53,87.63,87.53,87.61,35500.0,73.6962,73.7803,73.6962,73.7635,35500.0
2011-03-07 13:40:00,87.61,87.76,87.57,87.68,34800.0,73.7635,73.8898,73.7298,73.8224,34800.0
2011-03-07 13:45:00,87.65,87.73,87.53,87.61,16200.0,73.7972,73.8645,73.6962,73.7635,16200.0
2011-03-07 13:50:00,87.62,87.64,87.41,87.5,34400.0,73.7719,73.7888,73.5951,73.6709,34400.0
2011-03-07 13:55:00,87.51,87.63,87.44,87.45,21200.0,73.6793,73.7803,73.6204,73.6288,21200.0
2011-03-07 14:00:00,87.48,87.66,87.44,87.59,20500.0,73.6541,73.8056,73.6204,73.7467,20500.0
2011-03-07 14:05:00,87.61,87.74,87.51,87.54,22300.0,73.7635,73.873,73.6793,73.7046,22300.0
2011-03-07 14:10:00,87.53,87.57,87.39,87.42,29100.0,73.6962,73.7298,73.5783,73.6035,29100.0
2011-03-07 14:15:00,87.43,87.83,87.37,87.8,14800.0,73.612,73.9487,73.5614,73.9235,14800.0
2011-03-07 14:20:00,87.81,87.95,87.74,87.76,33700.0,73.9319,74.0498,73.873,73.8898,33700.0
2011-03-07 14:25:00,87.77,87.88,87.72,87.8,11900.0,73.8982,73.9908,73.8561,73.9235,11900.0
2011-03-07 14:30:00,87.79,87.87,87.77,87.78,19300.0,73.9151,73.9824,73.8982,73.9066,19300.0
2011-03-07 14:35:00,87.78,87.82,87.67,87.72,17900.0,73.9066,73.9403,73.814,73.8561,17900.0
2011-03-07 14:40:00,87.73,87.86,87.64,87.82,29600.0,73.8645,73.974,73.7888,73.9403,29600.0
2011-03-07 14:45:00,87.85,88.03,87.82,88.03,35900.0,73.9656,74.1171,73.9403,74.1171,35900.0
2011-03-07 14:50:00,88.04,88.17,88.02,88.15,46200.0,74.1255,74.235,74.1087,74.2182,46200.0
2011-03-07 14:55:00,88.16,88.38,88.06,88.34,52400.0,74.2266,74.4118,74.1424,74.3781,52400.0
2011-03-07 15:00:00,88.33,88.4,88.26,88.38,75800.0,74.3697,74.4287,74.3108,74.4118,75800.0
2011-03-07 15:05:00,88.38,88.57,88.33,88.42,46400.0,74.4118,74.5718,74.3697,74.4455,46400.0
2011-03-07 15:10:00,88.42,88.78,88.42,88.66,46800.0,74.4455,74.7486,74.4455,74.6476,46800.0
2011-03-07 15:15:00,88.65,88.7,88.57,88.68,29400.0,74.6391,74.6812,74.5718,74.6644,29400.0
2011-03-07 15:20:00,88.67,88.71,88.49,88.5,47900.0,74.656,74.6897,74.5044,74.5128,47900.0
2011-03-07 15:25:00,88.51,88.7,88.47,88.61,28500.0,74.5213,74.6812,74.4876,74.6055,28500.0
2011-03-07 15:30:00,88.61,88.72,88.52,88.67,36000.0,74.6055,74.6981,74.5297,74.656,36000.0
2011-03-07 15:35:00,88.71,88.82,88.66,88.66,79100.0,74.6897,74.7823,74.6476,74.6476,79100.0
2011-03-07 15:40:00,88.66,88.74,88.46,88.56,42500.0,74.6476,74.7149,74.4792,74.5634,42500.0
2011-03-07 15:45:00,88.54,88.65,88.44,88.59,116700.0,74.5465,74.6391,74.4623,74.5886,116700.0
2011-03-07 15:50:00,88.6,88.6,88.29,88.35,99100.0,74.597,74.597,74.336,74.3866,99100.0
2011-03-07 15:55:00,88.34,88.38,88.19,88.31,218200.0,74.3781,74.4118,74.2518,74.3529,218200.0
2011-03-08 09:30:00,88.27,88.6,88.27,88.46,87000.0,74.3192,74.597,74.3192,74.4792,87000.0
2011-03-08 09:35:00,88.46,88.69,88.42,88.59,58100.0,74.4792,74.6728,74.4455,74.5886,58100.0
2011-03-08 09:40:00,88.59,88.72,88.45,88.45,80200.0,74.5886,74.6981,74.4707,74.4707,80200.0
2011-03-08 09:45:00,88.43,88.81,88.43,88.74,59800.0,74.4539,74.7739,74.4539,74.7149,59800.0
2011-03-08 09:50:00,88.8,89.35,88.74,89.13,232400.0,74.7654,75.2285,74.7149,75.0433,232400.0
2011-03-08 09:55:00,89.13,89.54,89.04,89.35,110900.0,75.0433,75.3885,74.9675,75.2285,110900.0
2011-03-08 10:00:00,89.43,89.95,89.4,89.91,142300.0,75.2959,75.7337,75.2706,75.7,142300.0
2011-03-08 10:05:00,89.91,89.95,89.53,89.72,122100.0,75.7,75.7337,75.3801,75.54,122100.0
2011-03-08 10:10:00,89.73,89.95,89.68,89.79,56000.0,75.5484,75.7337,75.5064,75.599,56000.0
2011-03-08 10:15:00,89.83,89.94,89.79,89.83,55600.0,75.6326,75.7253,75.599,75.6326,55600.0
2011-03-08 10:20:00,89.81,89.86,89.58,89.61,26700.0,75.6158,75.6579,75.4222,75.4474,26700.0
2011-03-08 10:25:00,89.59,89.95,89.59,89.9,55900.0,75.4306,75.7337,75.4306,75.6916,55900.0
2011-03-08 10:30:00,89.9,90.25,89.83,90.07,142200.0,75.6916,75.9863,75.6326,75.8347,142200.0
2011-03-08 10:35:00,90.04,90.16,89.83,89.83,55300.0,75.8095,75.9105,75.6326,75.6326,55300.0
2011-03-08 10:40:00,89.86,89.94,89.41,89.54,55800.0,75.6579,75.7253,75.279,75.3885,55800.0
2011-03-08 10:45:00,89.5,89.75,89.5,89.73,32000.0,75.3548,75.5653,75.3548,75.5484,32000.0
2011-03-08 10:50:00,89.73,89.91,89.65,89.87,29600.0,75.5484,75.7,75.4811,75.6663,29600.0
2011-03-08 10:55:00,89.9,89.98,89.8,89.86,22700.0,75.6916,75.7589,75.6074,75.6579,22700.0
2011-03-08 11:00:00,89.91,89.93,89.73,89.78,35000.0,75.7,75.7168,75.5484,75.5905,35000.0
2011-03-08 11:05:00,89.73,89.8,89.62,89.66,33300.0,75.5484,75.6074,75.4558,75.4895,33300.0
2011-03-08 11:10:00,89.65,89.71,89.48,89.66,24900.0,75.4811,75.5316,75.338,75.4895,24900.0
2011-03-08 11:15:00,89.66,89.81,89.57,89.67,27600.0,75.4895,75.6158,75.4137,75.4979,27600.0
2011-03-08 11:20:00,89.7,89.91,89.6,89.86,38500.0,75.5232,75.7,75.439,75.6579,38500.0
2011-03-08 11:25:00,89.87,89.92,89.78,89.87,24600.0,75.6663,75.7084,75.5905,75.6663,24600.0
2011-03-08 11:30:00,89.88,90.14,89.87,90.13,53500.0,75.6747,75.8937,75.6663,75.8852,53500.0
2011-03-08 11:35:00,90.14,90.18,89.93,90.01,64500.0,75.8937,75.9273,75.7168,75.7842,64500.0
2011-03-08 11:40:00,90.01,90.05,89.91,89.96,37700.0,75.7842,75.8179,75.7,75.7421,37700.0
2011-03-08 11:45:00,89.99,90.08,89.98,90.0,40900.0,75.7674,75.8431,75.7589,75.7758,40900.0
2011-03-08 11:50:00,90.0,90.04,89.89,89.95,47300.0,75.7758,75.8095,75.6832,75.7337,47300.0
2011-03-08 11:55:00,90.0,90.19,89.97,90.16,25400.0,75.7758,75.9357,75.7505,75.9105,25400.0
2011-03-08 12:00:00,90.18,90.3,90.13,90.28,23700.0,75.9273,76.0284,75.8852,76.0115,23700.0
2011-03-08 12:05:00,90.23,90.27,90.13,90.22,12000.0,75.9694,76.0031,75.8852,75.961,12000.0
2011-03-08 12:10:00,90.22,90.25,90.0,90.01,19600.0,75.961,75.9863,75.7758,75.7842,19600.0
2011-03-08 12:15:00,90.03,90.11,89.97,90.11,17700.0,75.801,75.8684,75.7505,75.8684,17700.0
2011-03-08 12:20:00,90.11,90.14,90.04,90.12,15500.0,75.8684,75.8937,75.8095,75.8768,15500.0
2011-03-08 12:25:00,90.1,90.15,90.06,90.11,10600.0,75.86,75.9021,75.8263,75.8684,10600.0
2011-03-08 12:30:00,90.1,90.19,90.05,90.1,14600.0,75.86,75.9357,75.8179,75.86,14600.0
2011-03-08 12:35:00,90.11,90.18,90.04,90.12,31700.0,75.8684,75.9273,75.8095,75.8768,31700.0
2011-03-08 12:40:00,90.12,90.19,89.98,89.99,27500.0,75.8768,75.9357,75.7589,75.7674,27500.0
2011-03-08 12:45:00,89.99,90.03,89.93,89.95,24300.0,75.7674,75.801,75.7168,75.7337,24300.0
2011-03-08 12:50:00,89.95,90.06,89.95,89.99,11300.0,75.7337,75.8263,75.7337,75.7674,11300.0
2011-03-08 12:55:00,90.02,90.02,89.96,89.97,7300.0,75.7926,75.7926,75.7421,75.7505,7300.0
2011-03-08 13:00:00,89.97,90.03,89.96,89.97,10000.0,75.7505,75.801,75.7421,75.7505,10000.0
2011-03-08 13:05:00,89.98,90.03,89.96,89.96,10100.0,75.7589,75.801,75.7421,75.7421,10100.0
2011-03-08 13:10:00,89.97,90.0,89.9,89.95,13500.0,75.7505,75.7758,75.6916,75.7337,13500.0
2011-03-08 13:15:00,89.95,89.97,89.89,89.92,20500.0,75.7337,75.7505,75.6832,75.7084,20500.0
2011-03-08 13:20:00,89.95,89.98,89.82,89.9,26100.0,75.7337,75.7589,75.6242,75.6916,26100.0
2011-03-08 13:25:00,89.91,89.95,89.88,89.95,5700.0,75.7,75.7337,75.6747,75.7337,5700.0
2011-03-08 13:30:00,89.95,89.96,89.81,89.88,11800.0,75.7337,75.7421,75.6158,75.6747,11800.0
2011-03-08 13:35:00,89.9,89.96,89.81,89.84,8700.0,75.6916,75.7421,75.6158,75.6411,8700.0
2011-03-08 13:40:00,89.81,89.96,89.81,89.96,14400.0,75.6158,75.7421,75.6158,75.7421,14400.0
2011-03-08 13:45:00,89.94,90.1,89.94,90.08,34400.0,75.7253,75.86,75.7253,75.8431,34400.0
2011-03-08 13:50:00,90.09,90.09,89.97,89.99,16200.0,75.8516,75.8516,75.7505,75.7674,16200.0
2011-03-08 13:55:00,89.99,90.1,89.96,90.06,11000.0,75.7674,75.86,75.7421,75.8263,11000.0
2011-03-08 14:00:00,90.1,90.13,89.88,89.93,24000.0,75.86,75.8852,75.6747,75.7168,24000.0
2011-03-08 14:05:00,89.92,89.95,89.78,89.89,20300.0,75.7084,75.7337,75.5905,75.6832,20300.0
2011-03-08 14:10:00,89.89,89.94,89.82,89.88,16000.0,75.6832,75.7253,75.6242,75.6747,16000.0
2011-03-08 14:15:00,89.87,89.93,89.7,89.77,72400.0,75.6663,75.7168,75.5232,75.5821,72400.0
2011-03-08 14:20:00,89.77,89.85,89.71,89.73,21300.0,75.5821,75.6495,75.5316,75.5484,21300.0
2011-03-08 14:25:00,89.73,89.83,89.7,89.74,28500.0,75.5484,75.6326,75.5232,75.5569,28500.0
2011-03-08 14:30:00,89.74,89.76,89.57,89.63,29700.0,75.5569,75.5737,75.4137,75.4643,29700.0
2011-03-08 14:35:00,89.63,89.8,89.63,89.8,33000.0,75.4643,75.6074,75.4643,75.6074,33000.0
2011-03-08 14:40:00,89.81,89.99,89.78,89.93,41100.0,75.6158,75.7674,75.5905,75.7168,41100.0
2011-03-08 14:45:00,89.92,90.02,89.87,89.97,21800.0,75.7084,75.7926,75.6663,75.7505,21800.0
2011-03-08 14:50:00,89.96,89.99,89.85,89.9,27700.0,75.7421,75.7674,75.6495,75.6916,27700.0
2011-03-08 14:55:00,89.9,89.92,89.84,89.85,30900.0,75.6916,75.7084,75.6411,75.6495,30900.0
2011-03-08 15:00:00,89.86,89.9,89.73,89.81,39000.0,75.6579,75.6916,75.5484,75.6158,39000.0
2011-03-08 15:05:00,89.82,89.9,89.8,89.9,28400.0,75.6242,75.6916,75.6074,75.6916,28400.0
2011-03-08 15:10:00,89.9,89.98,89.88,89.98,41900.0,75.6916,75.7589,75.6747,75.7589,41900.0
2011-03-08 15:15:00,89.99,90.15,89.99,90.1,49200.0,75.7674,75.9021,75.7674,75.86,49200.0
2011-03-08 15:20:00,90.09,90.17,90.06,90.09,39000.0,75.8516,75.9189,75.8263,75.8516,39000.0
2011-03-08 15:25:00,90.09,90.14,89.97,90.14,56900.0,75.8516,75.8937,75.7505,75.8937,56900.0
2011-03-08 15:30:00,90.16,90.18,89.95,90.07,58500.0,75.9105,75.9273,75.7337,75.8347,58500.0
2011-03-08 15:35:00,90.07,90.12,90.01,90.12,68900.0,75.8347,75.8768,75.7842,75.8768,68900.0
2011-03-08 15:40:00,90.1,90.16,89.98,90.05,53500.0,75.86,75.9105,75.7589,75.8179,53500.0
2011-03-08 15:45:00,90.05,90.17,89.98,90.13,125900.0,75.8179,75.9189,75.7589,75.8852,125900.0
2011-03-08 15:50:00,90.11,90.14,89.97,90.07,98500.0,75.8684,75.8937,75.7505,75.8347,98500.0
2011-03-08 15:55:00,90.07,90.1,89.93,89.96,114900.0,75.8347,75.86,75.7168,75.7421,114900.0
2011-03-09 09:30:00,89.53,89.61,89.09,89.2,43600.0,75.3801,75.4474,75.0096,75.1022,43600.0
2011-03-09 09:35:00,89.15,89.41,89.07,89.18,22700.0,75.0601,75.279,74.9928,75.0854,22700.0
2011-03-09 09:40:00,89.1,90.0,89.0,89.93,49500.0,75.018,75.7758,74.9338,75.7168,49500.0
2011-03-09 09:45:00,90.0,90.13,89.71,89.96,87000.0,75.7758,75.8852,75.5316,75.7421,87000.0
2011-03-09 09:50:00,89.98,90.09,89.8,89.88,35600.0,75.7589,75.8516,75.6074,75.6747,35600.0
2011-03-09 09:55:00,89.88,90.02,89.81,89.93,40500.0,75.6747,75.7926,75.6158,75.7168,40500.0
2011-03-09 10:00:00,89.91,89.98,89.73,89.87,38100.0,75.7,75.7589,75.5484,75.6663,38100.0
2011-03-09 10:05:00,89.86,90.1,89.8,90.05,28600.0,75.6579,75.86,75.6074,75.8179,28600.0
2011-03-09 10:10:00,90.06,90.16,90.01,90.12,34700.0,75.8263,75.9105,75.7842,75.8768,34700.0
2011-03-09 10:15:00,90.11,90.45,90.07,90.4,78500.0,75.8684,76.1547,75.8347,76.1126,78500.0
2011-03-09 10:20:00,90.4,90.43,90.13,90.39,20300.0,76.1126,76.1378,75.8852,76.1041,20300.0
2011-03-09 10:25:00,90.4,90.53,90.29,90.48,39500.0,76.1126,76.222,76.0199,76.1799,39500.0
2011-03-09 10:30:00,90.46,90.59,90.22,90.39,35400.0,76.1631,76.2725,75.961,76.1041,35400.0
2011-03-09 10:35:00,90.41,90.59,90.32,90.43,55400.0,76.121,76.2725,76.0452,76.1378,55400.0
2011-03-09 10:40:00,90.44,90.5,90.31,90.45,32800.0,76.1462,76.1968,76.0368,76.1547,32800.0
2011-03-09 10:45:00,90.42,90.51,90.32,90.44,42400.0,76.1294,76.2052,76.0452,76.1462,42400.0
2011-03-09 10:50:00,90.38,90.42,90.02,90.12,49600.0,76.0957,76.1294,75.7926,75.8768,49600.0
2011-03-09 10:55:00,90.11,90.15,89.9,90.02,33100.0,75.8684,75.9021,75.6916,75.7926,33100.0
2011-03-09 11:00:00,90.0,90.03,89.66,89.82,70000.0,75.7758,75.801,75.4895,75.6242,70000.0
2011-03-09 11:05:00,89.79,90.05,89.79,89.88,27600.0,75.599,75.8179,75.599,75.6747,27600.0
2011-03-09 11:10:00,89.86,90.12,89.86,90.0,19900.0,75.6579,75.8768,75.6579,75.7758,19900.0
2011-03-09 11:15:00,89.99,90.26,89.99,90.21,24300.0,75.7674,75.9947,75.7674,75.9526,24300.0
2011-03-09 11:20:00,90.21,90.4,90.19,90.39,25000.0,75.9526,76.1126,75.9357,76.1041,25000.0
2011-03-09 11:25:00,90.41,90.6,90.41,90.45,36900.0,76.121,76.2809,76.121,76.1547,36900.0
2011-03-09 11:30:00,90.43,90.43,90.14,90.33,26400.0,76.1378,76.1378,75.8937,76.0536,26400.0
2011-03-09 11:35:00,90.33,90.65,90.3,90.61,18500.0,76.0536,76.323,76.0284,76.2894,18500.0
2011-03-09 11:40:00,90.62,90.62,90.45,90.5,14000.0,76.2978,76.2978,76.1547,76.1968,14000.0
2011-03-09 11:45:00,90.5,90.6,90.4,90.45,13700.0,76.1968,76.2809,76.1126,76.1547,13700.0
2011-03-09 11:50:00,90.44,90.53,90.32,90.49,14100.0,76.1462,76.222,76.0452,76.1883,14100.0
2011-03-09 11:55:00,90.49,90.65,90.47,90.56,20900.0,76.1883,76.323,76.1715,76.2473,20900.0
2011-03-09 12:00:00,90.57,90.98,90.54,90.83,46500.0,76.2557,76.6009,76.2304,76.4746,46500.0
2011-03-09 12:05:00,90.83,90.86,90.71,90.74,9700.0,76.4746,76.4999,76.3736,76.3988,9700.0
2011-03-09 12:10:00,90.71,90.74,90.67,90.68,12500.0,76.3736,76.3988,76.3399,76.3483,12500.0
2011-03-09 12:15:00,90.73,90.85,90.73,90.79,14700.0,76.3904,76.4914,76.3904,76.4409,14700.0
2011-03-09 12:20:00,90.79,90.87,90.75,90.78,7600.0,76.4409,76.5083,76.4072,76.4325,7600.0
2011-03-09 12:25:00,90.74,90.75,90.46,90.49,20400.0,76.3988,76.4072,76.1631,76.1883,20400.0
2011-03-09 12:30:00,90.49,90.49,90.3,90.3,6800.0,76.1883,76.1883,76.0284,76.0284,6800.0
2011-03-09 12:35:00,90.31,90.44,90.31,90.38,7800.0,76.0368,76.1462,76.0368,76.0957,7800.0
2011-03-09 12:40:00,90.36,90.37,90.17,90.17,9800.0,76.0789,76.0873,75.9189,75.9189,9800.0
2011-03-09 12:45:00,90.17,90.56,90.17,90.55,29500.0,75.9189,76.2473,75.9189,76.2389,29500.0
2011-03-09 12:50:00,90.56,90.75,90.55,90.69,48700.0,76.2473,76.4072,76.2389,76.3567,48700.0
2011-03-09 12:55:00,90.66,90.77,90.57,90.71,42200.0,76.3315,76.4241,76.2557,76.3736,42200.0
2011-03-09 13:00:00,90.71,90.77,90.39,90.44,46100.0,76.3736,76.4241,76.1041,76.1462,46100.0
2011-03-09 13:05:00,90.44,90.47,90.3,90.42,8100.0,76.1462,76.1715,76.0284,76.1294,8100.0
2011-03-09 13:10:00,90.42,90.53,90.42,90.48,17400.0,76.1294,76.222,76.1294,76.1799,17400.0
2011-03-09 13:15:00,90.48,90.58,90.42,90.52,7600.0,76.1799,76.2641,76.1294,76.2136,7600.0
2011-03-09 13:20:00,90.52,90.58,90.45,90.47,7100.0,76.2136,76.2641,76.1547,76.1715,7100.0
2011-03-09 13:25:00,90.49,90.61,90.49,90.5,5400.0,76.1883,76.2894,76.1883,76.1968,5400.0
2011-03-09 13:30:00,90.43,90.44,90.27,90.28,12000.0,76.1378,76.1462,76.0031,76.0115,12000.0
2011-03-09 13:35:00,90.28,90.35,90.14,90.26,15000.0,76.0115,76.0705,75.8937,75.9947,15000.0
2011-03-09 13:40:00,90.2,90.33,90.19,90.25,22000.0,75.9442,76.0536,75.9357,75.9863,22000.0
2011-03-09 13:45:00,90.22,90.44,90.2,90.4,25100.0,75.961,76.1462,75.9442,76.1126,25100.0
2011-03-09 13:50:00,90.46,90.46,90.23,90.27,20000.0,76.1631,76.1631,75.9694,76.0031,20000.0
2011-03-09 13:55:00,90.27,90.39,90.27,90.29,8500.0,76.0031,76.1041,76.0031,76.0199,8500.0
2011-03-09 14:00:00,90.32,90.56,90.29,90.55,22600.0,76.0452,76.2473,76.0199,76.2389,22600.0
2011-03-09 14:05:00,90.51,90.65,90.46,90.63,33300.0,76.2052,76.323,76.1631,76.3062,33300.0
2011-03-09 14:10:00,90.61,90.72,90.53,90.72,16000.0,76.2894,76.382,76.222,76.382,16000.0
2011-03-09 14:15:00,90.67,90.85,90.59,90.85,24500.0,76.3399,76.4914,76.2725,76.4914,24500.0
2011-03-09 14:20:00,90.85,90.85,90.57,90.69,41400.0,76.4914,76.4914,76.2557,76.3567,41400.0
2011-03-09 14:25:00,90.68,90.71,90.61,90.61,25900.0,76.3483,76.3736,76.2894,76.2894,25900.0
2011-03-09 14:30:00,90.63,90.7,90.58,90.65,37300.0,76.3062,76.3651,76.2641,76.323,37300.0
2011-03-09 14:35:00,90.63,90.64,90.48,90.53,44800.0,76.3062,76.3146,76.1799,76.222,44800.0
2011-03-09 14:40:00,90.53,90.53,90.39,90.45,22400.0,76.222,76.222,76.1041,76.1547,22400.0
2011-03-09 14:45:00,90.44,90.52,90.35,90.52,44600.0,76.1462,76.2136,76.0705,76.2136,44600.0
2011-03-09 14:50:00,90.54,90.63,90.48,90.61,46500.0,76.2304,76.3062,76.1799,76.2894,46500.0
2011-03-09 14:55:00,90.62,90.74,90.61,90.68,20200.0,76.2978,76.3988,76.2894,76.3483,20200.0
2011-03-09 15:00:00,90.69,90.82,90.64,90.82,38400.0,76.3567,76.4662,76.3146,76.4662,38400.0
2011-03-09 15:05:00,90.8,90.82,90.69,90.74,28900.0,76.4493,76.4662,76.3567,76.3988,28900.0
2011-03-09 15:10:00,90.76,90.86,90.68,90.75,27900.0,76.4157,76.4999,76.3483,76.4072,27900.0
2011-03-09 15:15:00,90.75,90.99,90.74,90.98,71300.0,76.4072,76.6093,76.3988,76.6009,71300.0
2011-03-09 15:20:00,90.97,90.98,90.85,90.9,32000.0,76.5925,76.6009,76.4914,76.5335,32000.0
2011-03-09 15:25:00,90.88,90.95,90.78,90.92,29900.0,76.5167,76.5756,76.4325,76.5504,29900.0
2011-03-09 15:30:00,90.91,90.91,90.74,90.74,57700.0,76.542,76.542,76.3988,76.3988,57700.0
2011-03-09 15:35:00,90.75,90.77,90.6,90.67,32000.0,76.4072,76.4241,76.2809,76.3399,32000.0
2011-03-09 15:40:00,90.63,90.73,90.51,90.62,49800.0,76.3062,76.3904,76.2052,76.2978,49800.0
2011-03-09 15:45:00,90.62,90.93,90.58,90.9,93900.0,76.2978,76.5588,76.2641,76.5335,93900.0
2011-03-09 15:50:00,90.9,90.98,90.79,90.96,86300.0,76.5335,76.6009,76.4409,76.5841,86300.0
2011-03-09 15:55:00,90.94,91.0,90.78,90.8,94000.0,76.5672,76.6177,76.4325,76.4493,94000.0
2011-03-10 09:30:00,89.72,90.07,89.05,89.83,81500.0,75.54,75.8347,74.9759,75.6326,81500.0
2011-03-10 09:35:00,89.77,89.8,89.03,89.17,38000.0,75.5821,75.6074,74.9591,75.077,38000.0
2011-03-10 09:40:00,89.17,89.27,88.8,89.04,42900.0,75.077,75.1612,74.7654,74.9675,42900.0
2011-03-10 09:45:00,89.05,89.51,88.9,89.41,41800.0,74.9759,75.3632,74.8496,75.279,41800.0
2011-03-10 09:50:00,89.37,89.65,89.29,89.63,45200.0,75.2453,75.4811,75.178,75.4643,45200.0
2011-03-10 09:55:00,89.62,89.79,89.57,89.65,32700.0,75.4558,75.599,75.4137,75.4811,32700.0
2011-03-10 10:00:00,89.65,89.8,89.52,89.79,85800.0,75.4811,75.6074,75.3716,75.599,85800.0
2011-03-10 10:05:00,89.76,89.83,89.1,89.51,91800.0,75.5737,75.6326,75.018,75.3632,91800.0
2011-03-10 10:10:00,89.48,89.79,89.4,89.79,17800.0,75.338,75.599,75.2706,75.599,17800.0
2011-03-10 10:15:00,89.8,90.25,89.78,90.2,61200.0,75.6074,75.9863,75.5905,75.9442,61200.0
2011-03-10 10:20:00,90.19,90.5,90.06,90.48,75800.0,75.9357,76.1968,75.8263,76.1799,75800.0
2011-03-10 10:25:00,90.48,90.51,90.13,90.19,34700.0,76.1799,76.2052,75.8852,75.9357,34700.0
2011-03-10 10:30:00,90.19,90.28,89.97,90.21,42200.0,75.9357,76.0115,75.7505,75.9526,42200.0
2011-03-10 10:35:00,90.2,90.33,90.07,90.16,21200.0,75.9442,76.0536,75.8347,75.9105,21200.0
2011-03-10 10:40:00,90.14,90.81,90.14,90.5,70800.0,75.8937,76.4578,75.8937,76.1968,70800.0
2011-03-10 10:45:00,90.47,90.93,90.47,90.88,131100.0,76.1715,76.5588,76.1715,76.5167,131100.0
2011-03-10 10:50:00,90.9,90.93,90.69,90.89,57400.0,76.5335,76.5588,76.3567,76.5251,57400.0
2011-03-10 10:55:00,90.88,91.05,90.78,90.97,59700.0,76.5167,76.6598,76.4325,76.5925,59700.0
2011-03-10 11:00:00,90.98,91.08,90.87,90.87,35800.0,76.6009,76.6851,76.5083,76.5083,35800.0
2011-03-10 11:05:00,90.87,91.12,90.84,91.07,29900.0,76.5083,76.7188,76.483,76.6767,29900.0
2011-03-10 11:10:00,91.02,91.03,90.76,90.84,26000.0,76.6346,76.643,76.4157,76.483,26000.0
2011-03-10 11:15:00,90.87,90.89,90.68,90.8,24900.0,76.5083,76.5251,76.3483,76.4493,24900.0
2011-03-10 11:20:00,90.82,90.92,90.71,90.75,24100.0,76.4662,76.5504,76.3736,76.4072,24100.0
2011-03-10 11:25:00,90.74,90.98,90.74,90.88,21100.0,76.3988,76.6009,76.3988,76.5167,21100.0
2011-03-10 11:30:00,90.83,91.04,90.75,90.99,27100.0,76.4746,76.6514,76.4072,76.6093,27100.0
2011-03-10 11:35:00,90.95,91.2,90.86,91.06,35200.0,76.5756,76.7861,76.4999,76.6682,35200.0
2011-03-10 11:40:00,91.08,91.1,90.75,90.81,30200.0,76.6851,76.7019,76.4072,76.4578,30200.0
2011-03-10 11:45:00,90.81,90.86,90.64,90.64,40500.0,76.4578,76.4999,76.3146,76.3146,40500.0
2011-03-10 11:50:00,90.65,90.85,90.65,90.79,39800.0,76.323,76.4914,76.323,76.4409,39800.0
2011-03-10 11:55:00,90.81,90.92,90.77,90.86,9300.0,76.4578,76.5504,76.4241,76.4999,9300.0
2011-03-10 12:00:00,90.82,90.87,90.65,90.66,23600.0,76.4662,76.5083,76.323,76.3315,23600.0
2011-03-10 12:05:00,90.69,90.75,90.51,90.53,37100.0,76.3567,76.4072,76.2052,76.222,37100.0
2011-03-10 12:10:00,90.56,90.65,90.5,90.56,21100.0,76.2473,76.323,76.1968,76.2473,21100.0
2011-03-10 12:15:00,90.58,90.67,90.54,90.6,40700.0,76.2641,76.3399,76.2304,76.2809,40700.0
2011-03-10 12:20:00,90.6,90.81,90.6,90.75,23900.0,76.2809,76.4578,76.2809,76.4072,23900.0
2011-03-10 12:25:00,90.76,90.76,90.57,90.66,38900.0,76.4157,76.4157,76.2557,76.3315,38900.0
2011-03-10 12:30:00,90.65,90.69,90.58,90.65,20300.0,76.323,76.3567,76.2641,76.323,20300.0
2011-03-10 12:35:00,90.65,90.83,90.65,90.78,16100.0,76.323,76.4746,76.323,76.4325,16100.0
2011-03-10 12:40:00,90.81,90.81,90.64,90.71,16100.0,76.4578,76.4578,76.3146,76.3736,16100.0
2011-03-10 12:45:00,90.7,90.77,90.63,90.67,42500.0,76.3651,76.4241,76.3062,76.3399,42500.0
2011-03-10 12:50:00,90.67,90.96,90.63,90.87,43100.0,76.3399,76.5841,76.3062,76.5083,43100.0
2011-03-10 12:55:00,90.85,90.9,90.74,90.83,16400.0,76.4914,76.5335,76.3988,76.4746,16400.0
2011-03-10 13:00:00,90.84,90.92,90.68,90.72,16200.0,76.483,76.5504,76.3483,76.382,16200.0
2011-03-10 13:05:00,90.7,90.87,90.65,90.87,21700.0,76.3651,76.5083,76.323,76.5083,21700.0
2011-03-10 13:10:00,90.87,91.33,90.82,91.29,81400.0,76.5083,76.8956,76.4662,76.8619,81400.0
2011-03-10 13:15:00,91.3,91.3,91.11,91.11,25700.0,76.8703,76.8703,76.7103,76.7103,25700.0
2011-03-10 13:20:00,91.12,91.15,90.63,90.68,86800.0,76.7188,76.744,76.3062,76.3483,86800.0
2011-03-10 13:25:00,90.74,90.74,90.41,90.65,101000.0,76.3988,76.3988,76.121,76.323,101000.0
2011-03-10 13:30:00,90.62,90.73,89.7,89.7,93900.0,76.2978,76.3904,75.5232,75.5232,93900.0
2011-03-10 13:35:00,89.73,90.15,89.64,89.71,56500.0,75.5484,75.9021,75.4727,75.5316,56500.0
2011-03-10 13:40:00,89.72,90.12,89.72,89.93,40200.0,75.54,75.8768,75.54,75.7168,40200.0
2011-03-10 13:45:00,89.93,90.19,89.87,90.16,28800.0,75.7168,75.9357,75.6663,75.9105,28800.0
2011-03-10 13:50:00,90.19,90.5,90.1,90.13,38800.0,75.9357,76.1968,75.86,75.8852,38800.0
2011-03-10 13:55:00,90.13,90.36,90.11,90.26,19300.0,75.8852,76.0789,75.8684,75.9947,19300.0
2011-03-10 14:00:00,90.25,90.37,90.14,90.23,13800.0,75.9863,76.0873,75.8937,75.9694,13800.0
2011-03-10 14:05:00,90.25,90.48,90.12,90.4,15100.0,75.9863,76.1799,75.8768,76.1126,15100.0
2011-03-10 14:10:00,90.4,90.44,90.14,90.17,5900.0,76.1126,76.1462,75.8937,75.9189,5900.0
2011-03-10 14:15:00,90.19,90.24,90.11,90.17,10500.0,75.9357,75.9778,75.8684,75.9189,10500.0
2011-03-10 14:20:00,90.21,90.29,90.09,90.2,7900.0,75.9526,76.0199,75.8516,75.9442,7900.0
2011-03-10 14:25:00,90.18,90.23,90.03,90.04,8200.0,75.9273,75.9694,75.801,75.8095,8200.0
2011-03-10 14:30:00,90.02,90.18,89.97,90.13,11500.0,75.7926,75.9273,75.7505,75.8852,11500.0
2011-03-10 14:35:00,90.13,90.38,90.11,90.33,10600.0,75.8852,76.0957,75.8684,76.0536,10600.0
2011-03-10 14:40:00,90.35,90.4,90.24,90.24,20800.0,76.0705,76.1126,75.9778,75.9778,20800.0
2011-03-10 14:45:00,90.28,90.33,90.2,90.24,9300.0,76.0115,76.0536,75.9442,75.9778,9300.0
2011-03-10 14:50:00,90.23,90.3,90.09,90.12,21900.0,75.9694,76.0284,75.8516,75.8768,21900.0
2011-03-10 14:55:00,90.11,90.18,90.06,90.06,21800.0,75.8684,75.9273,75.8263,75.8263,21800.0
2011-03-10 15:00:00,90.08,90.16,89.92,90.0,46600.0,75.8431,75.9105,75.7084,75.7758,46600.0
2011-03-10 15:05:00,89.99,90.09,89.97,89.99,58600.0,75.7674,75.8516,75.7505,75.7674,58600.0
2011-03-10 15:10:00,89.99,90.06,89.92,90.02,50700.0,75.7674,75.8263,75.7084,75.7926,50700.0
2011-03-10 15:15:00,90.01,90.07,89.85,89.87,42600.0,75.7842,75.8347,75.6495,75.6663,42600.0
2011-03-10 15:20:00,89.89,89.91,89.84,89.84,24500.0,75.6832,75.7,75.6411,75.6411,24500.0
2011-03-10 15:25:00,89.85,89.88,89.72,89.8,27400.0,75.6495,75.6747,75.54,75.6074,27400.0
2011-03-10 15:30:00,89.83,89.92,89.68,89.68,65000.0,75.6326,75.7084,75.5064,75.5064,65000.0
2011-03-10 15:35:00,89.69,90.0,89.67,89.98,38600.0,75.5148,75.7758,75.4979,75.7589,38600.0
2011-03-10 15:40:00,90.0,90.28,89.98,90.2,52900.0,75.7758,76.0115,75.7589,75.9442,52900.0
2011-03-10 15:45:00,90.19,90.24,89.92,89.92,69600.0,75.9357,75.9778,75.7084,75.7084,69600.0
2011-03-10 15:50:00,89.92,90.08,89.88,89.88,51200.0,75.7084,75.8431,75.6747,75.6747,51200.0
2011-03-10 15:55:00,89.9,89.99,89.83,89.93,104400.0,75.6916,75.7674,75.6326,75.7168,104400.0
2011-03-11 09:30:00,90.08,90.82,89.86,90.82,106600.0,75.8431,76.4662,75.6579,76.4662,106600.0
2011-03-11 09:35:00,90.82,91.0,90.7,90.92,45700.0,76.4662,76.6177,76.3651,76.5504,45700.0
2011-03-11 09:40:00,90.95,91.25,90.78,91.17,68700.0,76.5756,76.8282,76.4325,76.7609,68700.0
2011-03-11 09:45:00,91.1,91.18,90.65,90.7,87800.0,76.7019,76.7693,76.323,76.3651,87800.0
2011-03-11 09:50:00,90.7,90.95,90.49,90.53,70700.0,76.3651,76.5756,76.1883,76.222,70700.0
2011-03-11 09:55:00,90.47,90.94,90.27,90.79,49800.0,76.1715,76.5672,76.0031,76.4409,49800.0
2011-03-11 10:00:00,90.78,90.82,90.48,90.53,29000.0,76.4325,76.4662,76.1799,76.222,29000.0
2011-03-11 10:05:00,90.53,90.53,90.24,90.24,19400.0,76.222,76.222,75.9778,75.9778,19400.0
2011-03-11 10:10:00,90.24,90.43,90.11,90.29,26100.0,75.9778,76.1378,75.8684,76.0199,26100.0
2011-03-11 10:15:00,90.32,90.7,90.29,90.49,29800.0,76.0452,76.3651,76.0199,76.1883,29800.0
2011-03-11 10:20:00,90.49,90.63,90.29,90.29,23200.0,76.1883,76.3062,76.0199,76.0199,23200.0
2011-03-11 10:25:00,90.24,90.48,89.97,90.02,24500.0,75.9778,76.1799,75.7505,75.7926,24500.0
2011-03-11 10:30:00,90.0,90.24,89.92,90.03,21500.0,75.7758,75.9778,75.7084,75.801,21500.0
2011-03-11 10:35:00,90.03,90.22,89.96,90.22,13000.0,75.801,75.961,75.7421,75.961,13000.0
2011-03-11 10:40:00,90.24,90.25,89.94,89.96,24500.0,75.9778,75.9863,75.7253,75.7421,24500.0
2011-03-11 10:45:00,89.99,90.33,89.94,90.2,18300.0,75.7674,76.0536,75.7253,75.9442,18300.0
2011-03-11 10:50:00,90.19,90.29,90.0,90.2,14700.0,75.9357,76.0199,75.7758,75.9442,14700.0
2011-03-11 10:55:00,90.25,90.36,90.15,90.28,10600.0,75.9863,76.0789,75.9021,76.0115,10600.0
2011-03-11 11:00:00,90.35,90.43,90.15,90.32,26300.0,76.0705,76.1378,75.9021,76.0452,26300.0
2011-03-11 11:05:00,90.29,90.29,90.03,90.07,12800.0,76.0199,76.0199,75.801,75.8347,12800.0
2011-03-11 11:10:00,90.11,90.25,90.06,90.14,8900.0,75.8684,75.9863,75.8263,75.8937,8900.0
2011-03-11 11:15:00,90.15,90.23,90.01,90.18,9600.0,75.9021,75.9694,75.7842,75.9273,9600.0
2011-03-11 11:20:00,90.13,90.43,90.13,90.43,10900.0,75.8852,76.1378,75.8852,76.1378,10900.0
2011-03-11 11:25:00,90.46,90.46,90.29,90.29,5500.0,76.1631,76.1631,76.0199,76.0199,5500.0
2011-03-11 11:30:00,90.29,90.44,90.29,90.41,9200.0,76.0199,76.1462,76.0199,76.121,9200.0
2011-03-11 11:35:00,90.42,90.65,90.4,90.57,10500.0,76.1294,76.323,76.1126,76.2557,10500.0
2011-03-11 11:40:00,90.55,90.81,90.55,90.74,10200.0,76.2389,76.4578,76.2389,76.3988,10200.0
2011-03-11 11:45:00,90.74,90.9,90.7,90.7,8600.0,76.3988,76.5335,76.3651,76.3651,8600.0
2011-03-11 11:50:00,90.7,90.82,90.64,90.79,5400.0,76.3651,76.4662,76.3146,76.4409,5400.0
2011-03-11 11:55:00,90.82,90.86,90.73,90.76,6200.0,76.4662,76.4999,76.3904,76.4157,6200.0
2011-03-11 12:00:00,90.76,90.91,90.76,90.88,18700.0,76.4157,76.542,76.4157,76.5167,18700.0
2011-03-11 12:05:00,90.88,90.99,90.84,90.94,26700.0,76.5167,76.6093,76.483,76.5672,26700.0
2011-03-11 12:10:00,90.94,90.96,90.86,90.92,26200.0,76.5672,76.5841,76.4999,76.5504,26200.0
2011-03-11 12:15:00,90.94,91.09,90.94,91.04,19100.0,76.5672,76.6935,76.5672,76.6514,19100.0
2011-03-11 12:20:00,91.04,91.21,91.02,91.1,33900.0,76.6514,76.7945,76.6346,76.7019,33900.0
2011-03-11 12:25:00,91.12,91.15,91.01,91.04,34200.0,76.7188,76.744,76.6261,76.6514,34200.0
2011-03-11 12:30:00,91.02,91.05,90.94,90.94,11000.0,76.6346,76.6598,76.5672,76.5672,11000.0
2011-03-11 12:35:00,90.93,91.04,90.9,90.98,17000.0,76.5588,76.6514,76.5335,76.6009,17000.0
2011-03-11 12:40:00,90.95,91.02,90.87,90.89,19800.0,76.5756,76.6346,76.5083,76.5251,19800.0
2011-03-11 12:45:00,90.92,91.0,90.8,90.89,4700.0,76.5504,76.6177,76.4493,76.5251,4700.0
2011-03-11 12:50:00,90.95,91.0,90.88,90.99,4000.0,76.5756,76.6177,76.5167,76.6093,4000.0
2011-03-11 12:55:00,90.96,91.03,90.92,90.99,8600.0,76.5841,76.643,76.5504,76.6093,8600.0
2011-03-11 13:00:00,91.03,91.03,90.92,90.94,11100.0,76.643,76.643,76.5504,76.5672,11100.0
2011-03-11 13:05:00,90.96,91.01,90.89,90.89,11900.0,76.5841,76.6261,76.5251,76.5251,11900.0
2011-03-11 13:10:00,90.9,91.0,90.76,90.77,10700.0,76.5335,76.6177,76.4157,76.4241,10700.0
2011-03-11 13:15:00,90.78,90.83,90.73,90.81,14800.0,76.4325,76.4746,76.3904,76.4578,14800.0
2011-03-11 13:20:00,90.82,90.89,90.77,90.86,11100.0,76.4662,76.5251,76.4241,76.4999,11100.0
2011-03-11 13:25:00,90.91,90.92,90.82,90.89,25700.0,76.542,76.5504,76.4662,76.5251,25700.0
2011-03-11 13:30:00,90.9,90.92,90.86,90.89,10300.0,76.5335,76.5504,76.4999,76.5251,10300.0
2011-03-11 13:35:00,90.91,90.99,90.84,90.85,21700.0,76.542,76.6093,76.483,76.4914,21700.0
2011-03-11 13:40:00,90.84,90.99,90.83,90.95,19700.0,76.483,76.6093,76.4746,76.5756,19700.0
2011-03-11 13:45:00,90.94,91.04,90.94,91.04,12400.0,76.5672,76.6514,76.5672,76.6514,12400.0
2011-03-11 13:50:00,91.02,91.08,90.93,91.08,15700.0,76.6346,76.6851,76.5588,76.6851,15700.0
2011-03-11 13:55:00,91.09,91.1,90.94,91.0,14800.0,76.6935,76.7019,76.5672,76.6177,14800.0
2011-03-11 14:00:00,91.01,91.04,90.92,90.99,14700.0,76.6261,76.6514,76.5504,76.6093,14700.0
2011-03-11 14:05:00,91.03,91.09,90.98,91.0,24800.0,76.643,76.6935,76.6009,76.6177,24800.0
2011-03-11 14:10:00,91.0,91.19,90.97,91.12,21900.0,76.6177,76.7777,76.5925,76.7188,21900.0
2011-03-11 14:15:00,91.14,91.2,91.1,91.15,55000.0,76.7356,76.7861,76.7019,76.744,55000.0
2011-03-11 14:20:00,91.15,91.18,91.07,91.14,143600.0,76.744,76.7693,76.6767,76.7356,143600.0
2011-03-11 14:25:00,91.13,91.19,91.06,91.07,22000.0,76.7272,76.7777,76.6682,76.6767,22000.0
2011-03-11 14:30:00,91.07,91.17,91.05,91.1,24100.0,76.6767,76.7609,76.6598,76.7019,24100.0
2011-03-11 14:35:00,91.11,91.11,90.92,90.95,13100.0,76.7103,76.7103,76.5504,76.5756,13100.0
2011-03-11 14:40:00,90.96,91.08,90.94,91.02,17800.0,76.5841,76.6851,76.5672,76.6346,17800.0
2011-03-11 14:45:00,91.0,91.03,90.94,91.01,42000.0,76.6177,76.643,76.5672,76.6261,42000.0
2011-03-11 14:50:00,91.0,91.01,90.94,91.01,9900.0,76.6177,76.6261,76.5672,76.6261,9900.0
2011-03-11 14:55:00,91.01,91.03,90.93,90.93,15100.0,76.6261,76.643,76.5588,76.5588,15100.0
2011-03-11 15:00:00,90.95,91.2,90.95,91.06,85300.0,76.5756,76.7861,76.5756,76.6682,85300.0
2011-03-11 15:05:00,91.06,91.08,90.98,90.99,105200.0,76.6682,76.6851,76.6009,76.6093,105200.0
2011-03-11 15:10:00,91.0,91.03,90.91,91.03,17900.0,76.6177,76.643,76.542,76.643,17900.0
2011-03-11 15:15:00,91.0,91.05,90.92,90.99,46300.0,76.6177,76.6598,76.5504,76.6093,46300.0
2011-03-11 15:20:00,90.98,91.03,90.93,90.96,70000.0,76.6009,76.643,76.5588,76.5841,70000.0
2011-03-11 15:25:00,90.95,91.0,90.9,90.97,43300.0,76.5756,76.6177,76.5335,76.5925,43300.0
2011-03-11 15:30:00,90.98,91.02,90.73,90.74,81200.0,76.6009,76.6346,76.3904,76.3988,81200.0
2011-03-11 15:35:00,90.76,90.93,90.72,90.78,109800.0,76.4157,76.5588,76.382,76.4325,109800.0
2011-03-11 15:40:00,90.8,90.83,90.69,90.83,60300.0,76.4493,76.4746,76.3567,76.4746,60300.0
2011-03-11 15:45:00,90.83,90.9,90.69,90.71,143000.0,76.4746,76.5335,76.3567,76.3736,143000.0
2011-03-11 15:50:00,90.7,90.78,90.64,90.72,166500.0,76.3651,76.4325,76.3146,76.382,166500.0
2011-03-11 15:55:00,90.71,90.82,90.64,90.67,217900.0,76.3736,76.4662,76.3146,76.3399,217900.0
2011-03-14 09:30:00,89.72,89.86,89.27,89.74,66200.0,75.54,75.6579,75.1612,75.5569,66200.0
2011-03-14 09:35:00,89.61,89.77,89.43,89.43,30600.0,75.4474,75.5821,75.2959,75.2959,30600.0
2011-03-14 09:40:00,89.51,89.67,89.2,89.33,34400.0,75.3632,75.4979,75.1022,75.2117,34400.0
2011-03-14 09:45:00,89.3,89.48,89.12,89.28,47900.0,75.1864,75.338,75.0349,75.1696,47900.0
2011-03-14 09:50:00,89.2,89.45,89.18,89.18,39700.0,75.1022,75.3127,75.0854,75.0854,39700.0
2011-03-14 09:55:00,89.17,89.27,88.98,89.0,47500.0,75.077,75.1612,74.917,74.9338,47500.0
2011-03-14 10:00:00,88.98,89.14,88.91,89.1,130000.0,74.917,75.0517,74.858,75.018,130000.0
2011-03-14 10:05:00,89.12,89.12,88.89,88.92,72100.0,75.0349,75.0349,74.8412,74.8665,72100.0
2011-03-14 10:10:00,88.91,88.92,88.6,88.9,49200.0,74.858,74.8665,74.597,74.8496,49200.0
2011-03-14 10:15:00,88.89,89.02,88.62,88.64,56800.0,74.8412,74.9507,74.6139,74.6307,56800.0
2011-03-14 10:20:00,88.65,88.74,88.54,88.6,85800.0,74.6391,74.7149,74.5465,74.597,85800.0
2011-03-14 10:25:00,88.6,88.71,88.41,88.52,103200.0,74.597,74.6897,74.4371,74.5297,103200.0
2011-03-14 10:30:00,88.5,88.5,88.24,88.36,53400.0,74.5128,74.5128,74.2939,74.395,53400.0
2011-03-14 10:35:00,88.38,88.75,88.36,88.75,220200.0,74.4118,74.7233,74.395,74.7233,220200.0
2011-03-14 10:40:00,88.72,88.74,88.58,88.69,62000.0,74.6981,74.7149,74.5802,74.6728,62000.0
2011-03-14 10:45:00,88.68,88.99,88.66,88.88,130800.0,74.6644,74.9254,74.6476,74.8328,130800.0
2011-03-14 10:50:00,88.85,89.0,88.77,88.81,75000.0,74.8075,74.9338,74.7402,74.7739,75000.0
2011-03-14 10:55:00,88.82,88.92,88.71,88.82,138000.0,74.7823,74.8665,74.6897,74.7823,138000.0
2011-03-14 11:00:00,88.81,88.88,88.73,88.85,29700.0,74.7739,74.8328,74.7065,74.8075,29700.0
2011-03-14 11:05:00,88.88,88.89,88.5,88.5,31400.0,74.8328,74.8412,74.5128,74.5128,31400.0
2011-03-14 11:10:00,88.53,88.61,88.35,88.5,62400.0,74.5381,74.6055,74.3866,74.5128,62400.0
2011-03-14 11:15:00,88.45,88.54,88.35,88.45,75100.0,74.4707,74.5465,74.3866,74.4707,75100.0
2011-03-14 11:20:00,88.45,88.55,88.36,88.44,162700.0,74.4707,74.5549,74.395,74.4623,162700.0
2011-03-14 11:25:00,88.48,88.48,88.18,88.21,115800.0,74.496,74.496,74.2434,74.2687,115800.0
2011-03-14 11:30:00,88.22,88.33,88.04,88.21,43600.0,74.2771,74.3697,74.1255,74.2687,43600.0
2011-03-14 11:35:00,88.22,88.24,87.95,88.01,104500.0,74.2771,74.2939,74.0498,74.1003,104500.0
2011-03-14 11:40:00,88.01,88.02,87.83,87.83,53400.0,74.1003,74.1087,73.9487,73.9487,53400.0
2011-03-14 11:45:00,87.85,87.86,87.55,87.6,52900.0,73.9656,73.974,73.713,73.7551,52900.0
2011-03-14 11:50:00,87.57,87.65,87.48,87.6,64200.0,73.7298,73.7972,73.6541,73.7551,64200.0
2011-03-14 11:55:00,87.58,87.65,87.42,87.54,37400.0,73.7383,73.7972,73.6035,73.7046,37400.0
2011-03-14 12:00:00,87.54,87.6,87.45,87.5,69100.0,73.7046,73.7551,73.6288,73.6709,69100.0
2011-03-14 12:05:00,87.5,87.53,87.44,87.44,35900.0,73.6709,73.6962,73.6204,73.6204,35900.0
2011-03-14 12:10:00,87.44,87.47,87.29,87.29,88600.0,73.6204,73.6456,73.4941,73.4941,88600.0
2011-03-14 12:15:00,87.31,87.31,87.2,87.31,62000.0,73.5109,73.5109,73.4183,73.5109,62000.0
2011-03-14 12:20:00,87.3,87.48,87.3,87.35,99800.0,73.5025,73.6541,73.5025,73.5446,99800.0
2011-03-14 12:25:00,87.35,87.44,87.33,87.38,111100.0,73.5446,73.6204,73.5278,73.5699,111100.0
2011-03-14 12:30:00,87.38,87.44,87.23,87.32,73900.0,73.5699,73.6204,73.4436,73.5193,73900.0
2011-03-14 12:35:00,87.32,87.4,87.27,87.33,40400.0,73.5193,73.5867,73.4772,73.5278,40400.0
2011-03-14 12:40:00,87.32,87.33,87.2,87.23,87600.0,73.5193,73.5278,73.4183,73.4436,87600.0
2011-03-14 12:45:00,87.24,87.57,87.23,87.4,105500.0,73.452,73.7298,73.4436,73.5867,105500.0
2011-03-14 12:50:00,87.4,87.47,87.32,87.32,19400.0,73.5867,73.6456,73.5193,73.5193,19400.0
2011-03-14 12:55:00,87.32,87.61,87.3,87.59,21200.0,73.5193,73.7635,73.5025,73.7467,21200.0
2011-03-14 13:00:00,87.61,87.74,87.61,87.64,27500.0,73.7635,73.873,73.7635,73.7888,27500.0
2011-03-14 13:05:00,87.65,87.79,87.62,87.75,16300.0,73.7972,73.9151,73.7719,73.8814,16300.0
2011-03-14 13:10:00,87.75,87.88,87.74,87.88,14700.0,73.8814,73.9908,73.873,73.9908,14700.0
2011-03-14 13:15:00,87.87,87.87,87.69,87.76,31900.0,73.9824,73.9824,73.8309,73.8898,31900.0
2011-03-14 13:20:00,87.8,87.83,87.72,87.78,49700.0,73.9235,73.9487,73.8561,73.9066,49700.0
2011-03-14 13:25:00,87.75,87.85,87.73,87.73,13500.0,73.8814,73.9656,73.8645,73.8645,13500.0
2011-03-14 13:30:00,87.73,87.81,87.6,87.62,24500.0,73.8645,73.9319,73.7551,73.7719,24500.0
2011-03-14 13:35:00,87.62,87.71,87.62,87.65,25900.0,73.7719,73.8477,73.7719,73.7972,25900.0
2011-03-14 13:40:00,87.65,87.84,87.65,87.81,17400.0,73.7972,73.9572,73.7972,73.9319,17400.0
2011-03-14 13:45:00,87.79,87.86,87.79,87.8,33700.0,73.9151,73.974,73.9151,73.9235,33700.0
2011-03-14 13:50:00,87.81,88.0,87.8,87.93,18200.0,73.9319,74.0919,73.9235,74.0329,18200.0
2011-03-14 13:55:00,87.97,88.08,87.96,88.03,44000.0,74.0666,74.1592,74.0582,74.1171,44000.0
2011-03-14 14:00:00,88.03,88.1,88.01,88.04,26000.0,74.1171,74.1761,74.1003,74.1255,26000.0
2011-03-14 14:05:00,88.04,88.45,88.04,88.4,62500.0,74.1255,74.4707,74.1255,74.4287,62500.0
2011-03-14 14:10:00,88.39,88.54,88.3,88.36,45600.0,74.4202,74.5465,74.3445,74.395,45600.0
2011-03-14 14:15:00,88.36,88.39,88.23,88.31,18200.0,74.395,74.4202,74.2855,74.3529,18200.0
2011-03-14 14:20:00,88.3,88.68,88.3,88.59,30700.0,74.3445,74.6644,74.3445,74.5886,30700.0
2011-03-14 14:25:00,88.56,88.56,88.36,88.55,25600.0,74.5634,74.5634,74.395,74.5549,25600.0
2011-03-14 14:30:00,88.54,88.56,88.39,88.4,31500.0,74.5465,74.5634,74.4202,74.4287,31500.0
2011-03-14 14:35:00,88.39,88.47,88.25,88.36,36800.0,74.4202,74.4876,74.3024,74.395,36800.0
2011-03-14 14:40:00,88.34,88.53,88.34,88.5,65300.0,74.3781,74.5381,74.3781,74.5128,65300.0
2011-03-14 14:45:00,88.49,88.6,88.47,88.48,69000.0,74.5044,74.597,74.4876,74.496,69000.0
2011-03-14 14:50:00,88.48,88.5,88.3,88.38,44100.0,74.496,74.5128,74.3445,74.4118,44100.0
2011-03-14 14:55:00,88.39,88.49,88.31,88.32,30700.0,74.4202,74.5044,74.3529,74.3613,30700.0
2011-03-14 15:00:00,88.32,88.46,88.26,88.28,67900.0,74.3613,74.4792,74.3108,74.3276,67900.0
2011-03-14 15:05:00,88.29,88.42,88.29,88.34,138400.0,74.336,74.4455,74.336,74.3781,138400.0
2011-03-14 15:10:00,88.35,88.59,88.35,88.56,74400.0,74.3866,74.5886,74.3866,74.5634,74400.0
2011-03-14 15:15:00,88.55,88.55,88.35,88.38,68200.0,74.5549,74.5549,74.3866,74.4118,68200.0
2011-03-14 15:20:00,88.38,88.49,88.28,88.49,54600.0,74.4118,74.5044,74.3276,74.5044,54600.0
2011-03-14 15:25:00,88.49,88.59,88.42,88.5,80800.0,74.5044,74.5886,74.4455,74.5128,80800.0
2011-03-14 15:30:00,88.5,88.65,88.44,88.54,67700.0,74.5128,74.6391,74.4623,74.5465,67700.0
2011-03-14 15:35:00,88.54,88.65,88.45,88.58,44200.0,74.5465,74.6391,74.4707,74.5802,44200.0
2011-03-14 15:40:00,88.6,88.87,88.58,88.74,134400.0,74.597,74.8244,74.5802,74.7149,134400.0
2011-03-14 15:45:00,88.76,88.79,88.52,88.55,142900.0,74.7318,74.757,74.5297,74.5549,142900.0
2011-03-14 15:50:00,88.55,88.63,88.5,88.6,167200.0,74.5549,74.6223,74.5128,74.597,167200.0
2011-03-14 15:55:00,88.6,88.71,88.57,88.61,177700.0,74.597,74.6897,74.5718,74.6055,177700.0
2011-03-15 09:30:00,86.02,86.49,85.97,86.23,165600.0,72.4248,72.8205,72.3827,72.6016,165600.0
2011-03-15 09:35:00,86.26,87.99,86.19,87.87,99000.0,72.6269,74.0835,72.5679,73.9824,99000.0
2011-03-15 09:40:00,87.83,87.98,87.0,87.28,76200.0,73.9487,74.075,73.2499,73.4857,76200.0
2011-03-15 09:45:00,87.29,87.36,87.01,87.24,39400.0,73.4941,73.553,73.2583,73.452,39400.0
2011-03-15 09:50:00,87.24,87.59,87.18,87.45,58800.0,73.452,73.7467,73.4015,73.6288,58800.0
2011-03-15 09:55:00,87.44,87.53,87.15,87.29,54400.0,73.6204,73.6962,73.3762,73.4941,54400.0
2011-03-15 10:00:00,87.3,87.61,87.2,87.41,74200.0,73.5025,73.7635,73.4183,73.5951,74200.0
2011-03-15 10:05:00,87.41,87.82,87.22,87.82,65600.0,73.5951,73.9403,73.4351,73.9403,65600.0
2011-03-15 10:10:00,87.78,88.0,87.55,88.0,74000.0,73.9066,74.0919,73.713,74.0919,74000.0
2011-03-15 10:15:00,88.0,88.01,87.78,87.87,57400.0,74.0919,74.1003,73.9066,73.9824,57400.0
2011-03-15 10:20:00,87.85,88.01,87.75,87.95,56000.0,73.9656,74.1003,73.8814,74.0498,56000.0
2011-03-15 10:25:00,87.96,88.13,87.86,88.08,47100.0,74.0582,74.2013,73.974,74.1592,47100.0
2011-03-15 10:30:00,88.09,88.24,88.06,88.16,59700.0,74.1676,74.2939,74.1424,74.2266,59700.0
2011-03-15 10:35:00,88.15,88.43,88.11,88.32,43300.0,74.2182,74.4539,74.1845,74.3613,43300.0
2011-03-15 10:40:00,88.32,88.49,88.24,88.47,35400.0,74.3613,74.5044,74.2939,74.4876,35400.0
2011-03-15 10:45:00,88.44,88.44,88.13,88.24,29000.0,74.4623,74.4623,74.2013,74.2939,29000.0
2011-03-15 10:50:00,88.24,88.46,88.21,88.28,23200.0,74.2939,74.4792,74.2687,74.3276,23200.0
2011-03-15 10:55:00,88.28,88.39,88.06,88.35,27800.0,74.3276,74.4202,74.1424,74.3866,27800.0
2011-03-15 11:00:00,88.32,88.32,87.92,87.92,17200.0,74.3613,74.3613,74.0245,74.0245,17200.0
2011-03-15 11:05:00,87.91,88.1,87.84,88.02,19500.0,74.0161,74.1761,73.9572,74.1087,19500.0
2011-03-15 11:10:00,88.02,88.22,88.0,88.21,14500.0,74.1087,74.2771,74.0919,74.2687,14500.0
2011-03-15 11:15:00,88.23,88.46,88.1,88.42,46400.0,74.2855,74.4792,74.1761,74.4455,46400.0
2011-03-15 11:20:00,88.39,88.41,88.15,88.18,35100.0,74.4202,74.4371,74.2182,74.2434,35100.0
2011-03-15 11:25:00,88.19,88.54,88.16,88.51,41400.0,74.2518,74.5465,74.2266,74.5213,41400.0
2011-03-15 11:30:00,88.48,88.51,88.19,88.34,32600.0,74.496,74.5213,74.2518,74.3781,32600.0
2011-03-15 11:35:00,88.36,88.55,88.24,88.55,44100.0,74.395,74.5549,74.2939,74.5549,44100.0
2011-03-15 11:40:00,88.51,88.55,88.41,88.48,18800.0,74.5213,74.5549,74.4371,74.496,18800.0
2011-03-15 11:45:00,88.45,88.53,88.41,88.47,25700.0,74.4707,74.5381,74.4371,74.4876,25700.0
2011-03-15 11:50:00,88.44,88.66,88.35,88.62,85400.0,74.4623,74.6476,74.3866,74.6139,85400.0
2011-03-15 11:55:00,88.62,88.75,88.59,88.73,29100.0,74.6139,74.7233,74.5886,74.7065,29100.0
2011-03-15 12:00:00,88.75,88.88,88.59,88.83,40200.0,74.7233,74.8328,74.5886,74.7907,40200.0
2011-03-15 12:05:00,88.88,89.06,88.81,89.03,49900.0,74.8328,74.9843,74.7739,74.9591,49900.0
2011-03-15 12:10:00,89.03,89.04,88.88,88.9,39000.0,74.9591,74.9675,74.8328,74.8496,39000.0
2011-03-15 12:15:00,88.9,88.92,88.39,88.43,98200.0,74.8496,74.8665,74.4202,74.4539,98200.0
2011-03-15 12:20:00,88.42,88.48,88.26,88.3,81100.0,74.4455,74.496,74.3108,74.3445,81100.0
2011-03-15 12:25:00,88.32,88.55,88.28,88.51,37900.0,74.3613,74.5549,74.3276,74.5213,37900.0
2011-03-15 12:30:00,88.51,88.51,88.17,88.17,18400.0,74.5213,74.5213,74.235,74.235,18400.0
2011-03-15 12:35:00,88.19,88.34,88.16,88.2,14100.0,74.2518,74.3781,74.2266,74.2603,14100.0
2011-03-15 12:40:00,88.21,88.21,88.08,88.18,20100.0,74.2687,74.2687,74.1592,74.2434,20100.0
2011-03-15 12:45:00,88.16,88.16,87.87,87.89,76800.0,74.2266,74.2266,73.9824,73.9993,76800.0
2011-03-15 12:50:00,87.9,87.92,87.8,87.86,53100.0,74.0077,74.0245,73.9235,73.974,53100.0
2011-03-15 12:55:00,87.87,87.87,87.72,87.8,35000.0,73.9824,73.9824,73.8561,73.9235,35000.0
2011-03-15 13:00:00,87.79,87.87,87.68,87.7,41400.0,73.9151,73.9824,73.8224,73.8393,41400.0
2011-03-15 13:05:00,87.72,87.76,87.62,87.68,32600.0,73.8561,73.8898,73.7719,73.8224,32600.0
2011-03-15 13:10:00,87.65,87.8,87.58,87.76,14600.0,73.7972,73.9235,73.7383,73.8898,14600.0
2011-03-15 13:15:00,87.76,87.77,87.6,87.7,16300.0,73.8898,73.8982,73.7551,73.8393,16300.0
2011-03-15 13:20:00,87.67,87.7,87.6,87.66,14000.0,73.814,73.8393,73.7551,73.8056,14000.0
2011-03-15 13:25:00,87.68,87.69,87.58,87.67,7300.0,73.8224,73.8309,73.7383,73.814,7300.0
2011-03-15 13:30:00,87.65,87.72,87.62,87.72,25100.0,73.7972,73.8561,73.7719,73.8561,25100.0
2011-03-15 13:35:00,87.72,87.72,87.59,87.66,15500.0,73.8561,73.8561,73.7467,73.8056,15500.0
2011-03-15 13:40:00,87.65,87.69,87.52,87.57,22500.0,73.7972,73.8309,73.6877,73.7298,22500.0
2011-03-15 13:45:00,87.56,87.7,87.51,87.67,19800.0,73.7214,73.8393,73.6793,73.814,19800.0
2011-03-15 13:50:00,87.65,87.73,87.62,87.63,14200.0,73.7972,73.8645,73.7719,73.7803,14200.0
2011-03-15 13:55:00,87.64,87.79,87.63,87.73,50100.0,73.7888,73.9151,73.7803,73.8645,50100.0
2011-03-15 14:00:00,87.72,87.79,87.66,87.68,29100.0,73.8561,73.9151,73.8056,73.8224,29100.0
2011-03-15 14:05:00,87.74,87.79,87.71,87.73,28600.0,73.873,73.9151,73.8477,73.8645,28600.0
2011-03-15 14:10:00,87.73,87.83,87.7,87.76,23000.0,73.8645,73.9487,73.8393,73.8898,23000.0
2011-03-15 14:15:00,87.79,87.9,87.48,87.54,49200.0,73.9151,74.0077,73.6541,73.7046,49200.0
2011-03-15 14:20:00,87.5,87.94,87.48,87.93,38200.0,73.6709,74.0414,73.6541,74.0329,38200.0
2011-03-15 14:25:00,87.94,88.03,87.66,87.88,53800.0,74.0414,74.1171,73.8056,73.9908,53800.0
2011-03-15 14:30:00,87.9,87.96,87.73,87.73,42300.0,74.0077,74.0582,73.8645,73.8645,42300.0
2011-03-15 14:35:00,87.77,87.88,87.64,87.85,51200.0,73.8982,73.9908,73.7888,73.9656,51200.0
2011-03-15 14:40:00,87.85,88.04,87.85,87.99,61700.0,73.9656,74.1255,73.9656,74.0835,61700.0
2011-03-15 14:45:00,87.98,88.17,87.92,88.06,33200.0,74.075,74.235,74.0245,74.1424,33200.0
2011-03-15 14:50:00,88.08,88.11,87.91,87.91,31800.0,74.1592,74.1845,74.0161,74.0161,31800.0
2011-03-15 14:55:00,87.93,88.09,87.81,87.84,41000.0,74.0329,74.1676,73.9319,73.9572,41000.0
2011-03-15 15:00:00,87.81,88.01,87.8,87.97,26100.0,73.9319,74.1003,73.9235,74.0666,26100.0
2011-03-15 15:05:00,87.95,88.05,87.88,87.96,34000.0,74.0498,74.134,73.9908,74.0582,34000.0
2011-03-15 15:10:00,87.95,88.15,87.95,88.02,39500.0,74.0498,74.2182,74.0498,74.1087,39500.0
2011-03-15 15:15:00,87.99,88.28,87.96,88.21,43000.0,74.0835,74.3276,74.0582,74.2687,43000.0
2011-03-15 15:20:00,88.22,88.54,88.22,88.36,58100.0,74.2771,74.5465,74.2771,74.395,58100.0
2011-03-15 15:25:00,88.37,88.45,88.3,88.37,55600.0,74.4034,74.4707,74.3445,74.4034,55600.0
2011-03-15 15:30:00,88.37,88.38,88.06,88.14,64100.0,74.4034,74.4118,74.1424,74.2097,64100.0
2011-03-15 15:35:00,88.14,88.14,87.94,88.12,60100.0,74.2097,74.2097,74.0414,74.1929,60100.0
2011-03-15 15:40:00,88.14,88.44,88.1,88.31,72700.0,74.2097,74.4623,74.1761,74.3529,72700.0
2011-03-15 15:45:00,88.31,88.31,87.92,88.03,87400.0,74.3529,74.3529,74.0245,74.1171,87400.0
2011-03-15 15:50:00,88.01,88.15,87.89,88.12,98800.0,74.1003,74.2182,73.9993,74.1929,98800.0
2011-03-15 15:55:00,88.09,88.12,87.69,87.82,155900.0,74.1676,74.1929,73.8309,73.9403,155900.0
2011-03-16 09:30:00,87.36,87.57,87.05,87.31,52300.0,73.6565,73.8336,73.3951,73.6144,52300.0
2011-03-16 09:35:00,87.31,87.66,86.88,86.89,35600.0,73.6144,73.9095,73.2518,73.2602,35600.0
2011-03-16 09:40:00,86.89,87.25,86.66,87.02,55300.0,73.2602,73.5638,73.0663,73.3699,55300.0
2011-03-16 09:45:00,87.03,87.15,86.82,87.07,32600.0,73.3783,73.4795,73.2012,73.412,32600.0
2011-03-16 09:50:00,87.09,87.46,87.02,87.24,76000.0,73.4289,73.7408,73.3699,73.5553,76000.0
2011-03-16 09:55:00,87.21,87.41,87.07,87.21,78900.0,73.53,73.6987,73.412,73.53,78900.0
2011-03-16 10:00:00,87.19,87.39,87.08,87.19,109100.0,73.5132,73.6818,73.4204,73.5132,109100.0
2011-03-16 10:05:00,87.16,87.38,87.05,87.13,88600.0,73.4879,73.6734,73.3951,73.4626,88600.0
2011-03-16 10:10:00,87.12,87.26,86.94,86.96,111600.0,73.4542,73.5722,73.3024,73.3193,111600.0
2011-03-16 10:15:00,86.96,87.14,86.85,87.1,45000.0,73.3193,73.471,73.2265,73.4373,45000.0
2011-03-16 10:20:00,87.08,87.15,86.84,87.15,39900.0,73.4204,73.4795,73.2181,73.4795,39900.0
2011-03-16 10:25:00,87.17,87.3,87.0,87.11,28300.0,73.4963,73.6059,73.353,73.4457,28300.0
2011-03-16 10:30:00,87.16,87.22,86.91,87.09,33000.0,73.4879,73.5385,73.2771,73.4289,33000.0
2011-03-16 10:35:00,87.11,87.21,87.01,87.15,44500.0,73.4457,73.53,73.3614,73.4795,44500.0
2011-03-16 10:40:00,87.07,87.2,87.03,87.07,28100.0,73.412,73.5216,73.3783,73.412,28100.0
2011-03-16 10:45:00,87.03,87.23,87.01,87.22,19100.0,73.3783,73.5469,73.3614,73.5385,19100.0
2011-03-16 10:50:00,87.24,87.28,87.1,87.17,20700.0,73.5553,73.5891,73.4373,73.4963,20700.0
2011-03-16 10:55:00,87.17,87.17,86.92,86.93,50000.0,73.4963,73.4963,73.2855,73.294,50000.0
2011-03-16 11:00:00,86.91,86.93,86.03,86.68,133800.0,73.2771,73.294,72.5351,73.0832,133800.0
2011-03-16 11:05:00,86.68,87.19,86.11,87.06,63000.0,73.0832,73.5132,72.6026,73.4036,63000.0
2011-03-16 11:10:00,87.06,87.15,86.74,87.01,51900.0,73.4036,73.4795,73.1338,73.3614,51900.0
2011-03-16 11:15:00,86.98,86.99,86.62,86.8,26700.0,73.3361,73.3446,73.0326,73.1844,26700.0
2011-03-16 11:20:00,86.78,86.83,86.43,86.58,28900.0,73.1675,73.2097,72.8724,72.9989,28900.0
2011-03-16 11:25:00,86.53,86.69,86.34,86.51,31000.0,72.9567,73.0916,72.7965,72.9399,31000.0
2011-03-16 11:30:00,86.55,86.75,86.53,86.59,27900.0,72.9736,73.1422,72.9567,73.0073,27900.0
2011-03-16 11:35:00,86.59,86.75,86.27,86.37,43400.0,73.0073,73.1422,72.7375,72.8218,43400.0
2011-03-16 11:40:00,86.38,86.75,86.32,86.43,34500.0,72.8302,73.1422,72.7797,72.8724,34500.0
2011-03-16 11:45:00,86.36,86.38,86.05,86.17,56100.0,72.8134,72.8302,72.552,72.6532,56100.0
2011-03-16 11:50:00,86.08,86.14,85.51,85.53,87200.0,72.5773,72.6279,72.0967,72.1136,87200.0
2011-03-16 11:55:00,85.58,85.62,85.39,85.45,120300.0,72.1557,72.1895,71.9955,72.0461,120300.0
2011-03-16 12:00:00,85.45,85.47,85.27,85.31,92800.0,72.0461,72.063,71.8944,71.9281,92800.0
2011-03-16 12:05:00,85.31,85.46,85.21,85.44,59800.0,71.9281,72.0546,71.8438,72.0377,59800.0
2011-03-16 12:10:00,85.44,85.55,85.09,85.25,110400.0,72.0377,72.1304,71.7426,71.8775,110400.0
2011-03-16 12:15:00,85.25,85.43,85.19,85.3,42900.0,71.8775,72.0293,71.8269,71.9197,42900.0
2011-03-16 12:20:00,85.27,85.61,85.22,85.61,62800.0,71.8944,72.181,71.8522,72.181,62800.0
2011-03-16 12:25:00,85.67,85.99,85.65,85.92,29200.0,72.2316,72.5014,72.2148,72.4424,29200.0
2011-03-16 12:30:00,85.97,86.02,85.65,85.76,68000.0,72.4846,72.5267,72.2148,72.3075,68000.0
2011-03-16 12:35:00,85.8,85.86,85.62,85.69,40500.0,72.3412,72.3918,72.1895,72.2485,40500.0
2011-03-16 12:40:00,85.64,85.8,85.63,85.65,37700.0,72.2063,72.3412,72.1979,72.2148,37700.0
2011-03-16 12:45:00,85.65,85.95,85.57,85.83,38400.0,72.2148,72.4677,72.1473,72.3665,38400.0
2011-03-16 12:50:00,85.87,85.98,85.73,85.89,15800.0,72.4002,72.493,72.2822,72.4171,15800.0
2011-03-16 12:55:00,85.92,85.92,85.77,85.81,36400.0,72.4424,72.4424,72.3159,72.3497,36400.0
2011-03-16 13:00:00,85.83,86.09,85.83,86.01,65900.0,72.3665,72.5857,72.3665,72.5183,65900.0
2011-03-16 13:05:00,86.01,86.17,85.84,85.84,30600.0,72.5183,72.6532,72.3749,72.3749,30600.0
2011-03-16 13:10:00,85.85,85.96,85.77,85.85,30400.0,72.3834,72.4761,72.3159,72.3834,30400.0
2011-03-16 13:15:00,85.86,86.01,85.85,85.94,29200.0,72.3918,72.5183,72.3834,72.4593,29200.0
2011-03-16 13:20:00,85.97,86.05,85.68,85.68,30200.0,72.4846,72.552,72.24,72.24,30200.0
2011-03-16 13:25:00,85.68,85.84,85.67,85.82,34700.0,72.24,72.3749,72.2316,72.3581,34700.0
2011-03-16 13:30:00,85.83,86.16,85.76,86.14,81900.0,72.3665,72.6448,72.3075,72.6279,81900.0
2011-03-16 13:35:00,86.15,86.19,85.92,86.0,53400.0,72.6363,72.67,72.4424,72.5099,53400.0
2011-03-16 13:40:00,85.98,86.02,85.73,85.93,30300.0,72.493,72.5267,72.2822,72.4508,30300.0
2011-03-16 13:45:00,85.93,86.11,85.74,86.04,33400.0,72.4508,72.6026,72.2906,72.5436,33400.0
2011-03-16 13:50:00,86.05,86.15,85.86,86.0,20100.0,72.552,72.6363,72.3918,72.5099,20100.0
2011-03-16 13:55:00,86.0,86.1,85.93,85.97,19700.0,72.5099,72.5942,72.4508,72.4846,19700.0
2011-03-16 14:00:00,85.93,85.98,85.69,85.9,58200.0,72.4508,72.493,72.2485,72.4255,58200.0
2011-03-16 14:05:00,85.9,85.9,85.49,85.69,48400.0,72.4255,72.4255,72.0799,72.2485,48400.0
2011-03-16 14:10:00,85.7,85.74,85.25,85.5,50700.0,72.2569,72.2906,71.8775,72.0883,50700.0
2011-03-16 14:15:00,85.54,85.54,85.04,85.04,75800.0,72.122,72.122,71.7004,71.7004,75800.0
2011-03-16 14:20:00,85.04,85.54,85.03,85.44,58400.0,71.7004,72.122,71.692,72.0377,58400.0
2011-03-16 14:25:00,85.46,85.62,85.34,85.34,66900.0,72.0546,72.1895,71.9534,71.9534,66900.0
2011-03-16 14:30:00,85.31,85.62,85.17,85.37,91000.0,71.9281,72.1895,71.81,71.9787,91000.0
2011-03-16 14:35:00,85.42,85.96,85.36,85.93,72200.0,72.0208,72.4761,71.9702,72.4508,72200.0
2011-03-16 14:40:00,85.94,86.5,85.94,86.17,85800.0,72.4593,72.9314,72.4593,72.6532,85800.0
2011-03-16 14:45:00,86.19,86.43,86.0,86.26,48800.0,72.67,72.8724,72.5099,72.7291,48800.0
2011-03-16 14:50:00,86.23,86.36,86.12,86.24,47500.0,72.7038,72.8134,72.611,72.7122,47500.0
2011-03-16 14:55:00,86.25,86.65,86.25,86.51,62100.0,72.7206,73.0579,72.7206,72.9399,62100.0
2011-03-16 15:00:00,86.49,86.68,86.34,86.53,58700.0,72.923,73.0832,72.7965,72.9567,58700.0
2011-03-16 15:05:00,86.55,86.55,86.29,86.49,21800.0,72.9736,72.9736,72.7544,72.923,21800.0
2011-03-16 15:10:00,86.49,86.62,86.2,86.2,19000.0,72.923,73.0326,72.6785,72.6785,19000.0
2011-03-16 15:15:00,86.17,86.48,86.16,86.33,32400.0,72.6532,72.9146,72.6448,72.7881,32400.0
2011-03-16 15:20:00,86.33,86.48,86.17,86.32,21700.0,72.7881,72.9146,72.6532,72.7797,21700.0
2011-03-16 15:25:00,86.26,86.4,85.77,86.01,36900.0,72.7291,72.8471,72.3159,72.5183,36900.0
2011-03-16 15:30:00,86.02,86.13,85.77,86.1,83600.0,72.5267,72.6195,72.3159,72.5942,83600.0
2011-03-16 15:35:00,86.11,86.31,86.11,86.25,62200.0,72.6026,72.7712,72.6026,72.7206,62200.0
2011-03-16 15:40:00,86.23,86.31,86.1,86.22,75400.0,72.7038,72.7712,72.5942,72.6953,75400.0
2011-03-16 15:45:00,86.2,86.21,85.56,85.76,120700.0,72.6785,72.6869,72.1389,72.3075,120700.0
2011-03-16 15:50:00,85.76,85.76,85.3,85.36,223400.0,72.3075,72.3075,71.9197,71.9702,223400.0
2011-03-16 15:55:00,85.37,85.4,85.03,85.28,371200.0,71.9787,72.004,71.692,71.9028,371200.0
2011-03-17 09:30:00,89.72,90.4,88.85,89.55,555700.0,75.6463,76.2197,74.9128,75.503,555700.0
2011-03-17 09:35:00,89.55,89.82,89.07,89.2,268200.0,75.503,75.7306,75.0983,75.2079,268200.0
2011-03-17 09:40:00,89.13,89.5,88.89,89.28,251900.0,75.1489,75.4608,74.9465,75.2753,251900.0
2011-03-17 09:45:00,89.28,89.64,89.0,89.35,169000.0,75.2753,75.5789,75.0393,75.3344,169000.0
2011-03-17 09:50:00,89.39,90.25,89.34,89.86,247000.0,75.3681,76.0932,75.3259,75.7644,247000.0
2011-03-17 09:55:00,89.85,90.19,89.54,89.65,142900.0,75.7559,76.0426,75.4946,75.5873,142900.0
2011-03-17 10:00:00,89.66,90.13,89.05,89.47,150900.0,75.5957,75.992,75.0814,75.4355,150900.0
2011-03-17 10:05:00,89.48,89.63,89.21,89.23,84900.0,75.444,75.5704,75.2163,75.2332,84900.0
2011-03-17 10:10:00,89.24,89.49,89.15,89.37,126500.0,75.2416,75.4524,75.1657,75.3512,126500.0
2011-03-17 10:15:00,89.35,89.81,89.3,89.78,141500.0,75.3344,75.7222,75.2922,75.6969,141500.0
2011-03-17 10:20:00,89.77,90.03,89.62,89.84,149300.0,75.6885,75.9077,75.562,75.7475,149300.0
2011-03-17 10:25:00,89.84,89.88,89.58,89.75,90300.0,75.7475,75.7812,75.5283,75.6716,90300.0
2011-03-17 10:30:00,89.79,90.0,89.54,89.78,77700.0,75.7053,75.8824,75.4946,75.6969,77700.0
2011-03-17 10:35:00,89.78,90.0,89.78,89.89,73000.0,75.6969,75.8824,75.6969,75.7897,73000.0
2011-03-17 10:40:00,89.87,90.0,89.78,89.86,55800.0,75.7728,75.8824,75.6969,75.7644,55800.0
2011-03-17 10:45:00,89.86,89.94,89.43,89.5,72800.0,75.7644,75.8318,75.4018,75.4608,72800.0
2011-03-17 10:50:00,89.46,89.61,89.36,89.51,66600.0,75.4271,75.5536,75.3428,75.4693,66600.0
2011-03-17 10:55:00,89.51,89.54,89.12,89.52,75600.0,75.4693,75.4946,75.1404,75.4777,75600.0
2011-03-17 11:00:00,89.53,89.88,89.47,89.8,31500.0,75.4861,75.7812,75.4355,75.7138,31500.0
2011-03-17 11:05:00,89.77,89.89,89.7,89.75,37300.0,75.6885,75.7897,75.6295,75.6716,37300.0
2011-03-17 11:10:00,89.73,89.77,89.45,89.47,29300.0,75.6548,75.6885,75.4187,75.4355,29300.0
2011-03-17 11:15:00,89.48,89.79,89.41,89.73,40800.0,75.444,75.7053,75.385,75.6548,40800.0
2011-03-17 11:20:00,89.74,89.79,89.46,89.57,41100.0,75.6632,75.7053,75.4271,75.5199,41100.0
2011-03-17 11:25:00,89.52,89.62,89.3,89.42,130900.0,75.4777,75.562,75.2922,75.3934,130900.0
2011-03-17 11:30:00,89.43,89.51,89.27,89.27,41300.0,75.4018,75.4693,75.2669,75.2669,41300.0
2011-03-17 11:35:00,89.33,89.48,89.19,89.26,31500.0,75.3175,75.444,75.1995,75.2585,31500.0
2011-03-17 11:40:00,89.26,89.42,89.19,89.33,31900.0,75.2585,75.3934,75.1995,75.3175,31900.0
2011-03-17 11:45:00,89.28,89.31,89.05,89.07,19800.0,75.2753,75.3006,75.0814,75.0983,19800.0
2011-03-17 11:50:00,89.06,89.18,88.94,88.94,26500.0,75.0899,75.191,74.9887,74.9887,26500.0
2011-03-17 11:55:00,88.93,89.06,88.65,88.68,79100.0,74.9802,75.0899,74.7442,74.7695,79100.0
2011-03-17 12:00:00,88.66,88.76,88.44,88.66,87500.0,74.7526,74.8369,74.5671,74.7526,87500.0
2011-03-17 12:05:00,88.69,88.99,88.65,88.86,44100.0,74.7779,75.0308,74.7442,74.9212,44100.0
2011-03-17 12:10:00,88.84,89.15,88.82,89.15,36800.0,74.9044,75.1657,74.8875,75.1657,36800.0
2011-03-17 12:15:00,89.15,89.31,89.12,89.15,29300.0,75.1657,75.3006,75.1404,75.1657,29300.0
2011-03-17 12:20:00,89.16,89.35,89.12,89.22,27400.0,75.1742,75.3344,75.1404,75.2248,27400.0
2011-03-17 12:25:00,89.22,89.24,89.04,89.05,25000.0,75.2248,75.2416,75.073,75.0814,25000.0
2011-03-17 12:30:00,89.03,89.5,89.03,89.45,65300.0,75.0646,75.4608,75.0646,75.4187,65300.0
2011-03-17 12:35:00,89.45,89.5,89.28,89.38,23800.0,75.4187,75.4608,75.2753,75.3597,23800.0
2011-03-17 12:40:00,89.39,89.45,89.35,89.41,18100.0,75.3681,75.4187,75.3344,75.385,18100.0
2011-03-17 12:45:00,89.4,89.4,89.18,89.28,19400.0,75.3765,75.3765,75.191,75.2753,19400.0
2011-03-17 12:50:00,89.29,89.33,89.16,89.18,30100.0,75.2838,75.3175,75.1742,75.191,30100.0
2011-03-17 12:55:00,89.18,89.23,89.04,89.04,21300.0,75.191,75.2332,75.073,75.073,21300.0
2011-03-17 13:00:00,89.01,89.1,88.84,88.94,40400.0,75.0477,75.1236,74.9044,74.9887,40400.0
2011-03-17 13:05:00,88.96,89.06,88.91,89.01,28800.0,75.0055,75.0899,74.9634,75.0477,28800.0
2011-03-17 13:10:00,89.01,89.1,88.99,88.99,40900.0,75.0477,75.1236,75.0308,75.0308,40900.0
2011-03-17 13:15:00,89.02,89.05,88.74,88.9,29700.0,75.0561,75.0814,74.82,74.955,29700.0
2011-03-17 13:20:00,88.92,88.96,88.75,88.75,44000.0,74.9718,75.0055,74.8285,74.8285,44000.0
2011-03-17 13:25:00,88.75,88.86,88.53,88.58,43000.0,74.8285,74.9212,74.643,74.6851,43000.0
2011-03-17 13:30:00,88.53,88.57,88.25,88.41,56000.0,74.643,74.6767,74.4069,74.5418,56000.0
2011-03-17 13:35:00,88.39,88.6,88.29,88.5,38800.0,74.525,74.702,74.4406,74.6177,38800.0
2011-03-17 13:40:00,88.46,88.49,88.26,88.34,44500.0,74.584,74.6093,74.4153,74.4828,44500.0
2011-03-17 13:45:00,88.33,88.33,88.17,88.19,29600.0,74.4744,74.4744,74.3395,74.3563,29600.0
2011-03-17 13:50:00,88.2,88.2,87.5,87.52,123900.0,74.3648,74.3648,73.7746,73.7914,123900.0
2011-03-17 13:55:00,87.52,87.95,87.49,87.9,83100.0,73.7914,74.154,73.7661,74.1118,83100.0
2011-03-17 14:00:00,87.93,88.4,87.86,88.28,57900.0,74.1371,74.5334,74.0781,74.4322,57900.0
2011-03-17 14:05:00,88.23,88.3,88.1,88.15,40400.0,74.39,74.4491,74.2804,74.3226,40400.0
2011-03-17 14:10:00,88.15,88.35,88.1,88.35,39600.0,74.3226,74.4912,74.2804,74.4912,39600.0
2011-03-17 14:15:00,88.34,88.52,88.22,88.38,49000.0,74.4828,74.6346,74.3816,74.5165,49000.0
2011-03-17 14:20:00,88.39,88.55,88.26,88.52,46100.0,74.525,74.6599,74.4153,74.6346,46100.0
2011-03-17 14:25:00,88.51,88.67,88.26,88.3,38200.0,74.6261,74.761,74.4153,74.4491,38200.0
2011-03-17 14:30:00,88.3,88.47,88.24,88.38,85100.0,74.4491,74.5924,74.3985,74.5165,85100.0
2011-03-17 14:35:00,88.39,88.42,88.2,88.21,37600.0,74.525,74.5502,74.3648,74.3732,37600.0
2011-03-17 14:40:00,88.21,88.53,88.21,88.4,45500.0,74.3732,74.643,74.3732,74.5334,45500.0
2011-03-17 14:45:00,88.37,88.44,88.22,88.25,52800.0,74.5081,74.5671,74.3816,74.4069,52800.0
2011-03-17 14:50:00,88.24,88.35,88.15,88.34,41600.0,74.3985,74.4912,74.3226,74.4828,41600.0
2011-03-17 14:55:00,88.33,88.34,88.08,88.12,64000.0,74.4744,74.4828,74.2636,74.2973,64000.0
2011-03-17 15:00:00,88.12,88.32,88.05,88.26,56200.0,74.2973,74.4659,74.2383,74.4153,56200.0
2011-03-17 15:05:00,88.28,88.49,88.27,88.45,65900.0,74.4322,74.6093,74.4238,74.5755,65900.0
2011-03-17 15:10:00,88.45,88.53,88.33,88.45,35100.0,74.5755,74.643,74.4744,74.5755,35100.0
2011-03-17 15:15:00,88.45,88.5,88.23,88.3,46700.0,74.5755,74.6177,74.39,74.4491,46700.0
2011-03-17 15:20:00,88.3,88.36,88.16,88.16,50200.0,74.4491,74.4997,74.331,74.331,50200.0
2011-03-17 15:25:00,88.14,88.16,87.89,87.89,56800.0,74.3142,74.331,74.1034,74.1034,56800.0
2011-03-17 15:30:00,87.88,87.92,87.78,87.79,78000.0,74.095,74.1287,74.0106,74.0191,78000.0
2011-03-17 15:35:00,87.79,87.89,87.66,87.85,93400.0,74.0191,74.1034,73.9095,74.0697,93400.0
2011-03-17 15:40:00,87.87,87.91,87.76,87.82,113900.0,74.0865,74.1202,73.9938,74.0444,113900.0
2011-03-17 15:45:00,87.83,88.17,87.81,88.02,149600.0,74.0528,74.3395,74.0359,74.213,149600.0
2011-03-17 15:50:00,88.02,88.27,87.93,88.26,162200.0,74.213,74.4238,74.1371,74.4153,162200.0
2011-03-17 15:55:00,88.25,88.26,87.87,87.9,208400.0,74.4069,74.4153,74.0865,74.1118,208400.0
2011-03-18 09:30:00,89.96,90.21,89.3,89.76,387900.0,75.8487,76.0595,75.2922,75.68,387900.0
2011-03-18 09:35:00,89.66,89.89,89.28,89.33,70800.0,75.5957,75.7897,75.2753,75.3175,70800.0
2011-03-18 09:40:00,89.33,89.56,89.25,89.55,67500.0,75.3175,75.5114,75.25,75.503,67500.0
2011-03-18 09:45:00,89.45,89.71,89.04,89.38,55100.0,75.4187,75.6379,75.073,75.3597,55100.0
2011-03-18 09:50:00,89.42,89.74,89.14,89.63,45600.0,75.3934,75.6632,75.1573,75.5704,45600.0
2011-03-18 09:55:00,89.68,89.76,89.52,89.63,32300.0,75.6126,75.68,75.4777,75.5704,32300.0
2011-03-18 10:00:00,89.7,89.79,89.42,89.51,35400.0,75.6295,75.7053,75.3934,75.4693,35400.0
2011-03-18 10:05:00,89.49,89.57,89.26,89.41,35200.0,75.4524,75.5199,75.2585,75.385,35200.0
2011-03-18 10:10:00,89.41,89.47,89.0,89.07,73800.0,75.385,75.4355,75.0393,75.0983,73800.0
2011-03-18 10:15:00,89.07,89.22,89.02,89.18,38600.0,75.0983,75.2248,75.0561,75.191,38600.0
2011-03-18 10:20:00,89.22,89.36,89.08,89.36,16400.0,75.2248,75.3428,75.1067,75.3428,16400.0
2011-03-18 10:25:00,89.35,89.35,88.98,89.05,29800.0,75.3344,75.3344,75.0224,75.0814,29800.0
2011-03-18 10:30:00,89.01,89.2,88.97,89.1,19500.0,75.0477,75.2079,75.014,75.1236,19500.0
2011-03-18 10:35:00,89.12,89.3,89.12,89.25,26700.0,75.1404,75.2922,75.1404,75.25,26700.0
2011-03-18 10:40:00,89.27,89.56,89.2,89.51,24000.0,75.2669,75.5114,75.2079,75.4693,24000.0
2011-03-18 10:45:00,89.52,89.59,89.45,89.52,14800.0,75.4777,75.5367,75.4187,75.4777,14800.0
2011-03-18 10:50:00,89.49,89.59,89.31,89.37,14600.0,75.4524,75.5367,75.3006,75.3512,14600.0
2011-03-18 10:55:00,89.37,89.41,89.25,89.41,10600.0,75.3512,75.385,75.25,75.385,10600.0
2011-03-18 11:00:00,89.41,89.53,89.32,89.36,10600.0,75.385,75.4861,75.3091,75.3428,10600.0
2011-03-18 11:05:00,89.37,89.45,89.21,89.24,9800.0,75.3512,75.4187,75.2163,75.2416,9800.0
2011-03-18 11:10:00,89.25,89.36,89.18,89.2,16500.0,75.25,75.3428,75.191,75.2079,16500.0
2011-03-18 11:15:00,89.21,89.29,89.17,89.18,20000.0,75.2163,75.2838,75.1826,75.191,20000.0
2011-03-18 11:20:00,89.16,89.16,88.89,89.0,40200.0,75.1742,75.1742,74.9465,75.0393,40200.0
2011-03-18 11:25:00,88.97,88.98,88.63,88.64,34500.0,75.014,75.0224,74.7273,74.7357,34500.0
2011-03-18 11:30:00,88.64,88.75,88.56,88.69,33600.0,74.7357,74.8285,74.6683,74.7779,33600.0
2011-03-18 11:35:00,88.69,89.15,88.69,89.0,27900.0,74.7779,75.1657,74.7779,75.0393,27900.0
2011-03-18 11:40:00,89.03,89.13,88.77,88.78,42800.0,75.0646,75.1489,74.8453,74.8538,42800.0
2011-03-18 11:45:00,88.83,88.87,88.59,88.65,38300.0,74.8959,74.9297,74.6936,74.7442,38300.0
2011-03-18 11:50:00,88.65,88.76,88.55,88.59,58400.0,74.7442,74.8369,74.6599,74.6936,58400.0
2011-03-18 11:55:00,88.6,88.84,88.56,88.81,39000.0,74.702,74.9044,74.6683,74.8791,39000.0
2011-03-18 12:00:00,88.8,88.88,88.76,88.84,15800.0,74.8706,74.9381,74.8369,74.9044,15800.0
2011-03-18 12:05:00,88.82,88.94,88.82,88.88,45900.0,74.8875,74.9887,74.8875,74.9381,45900.0
2011-03-18 12:10:00,88.88,88.9,88.75,88.87,16600.0,74.9381,74.955,74.8285,74.9297,16600.0
2011-03-18 12:15:00,88.9,88.91,88.67,88.72,44200.0,74.955,74.9634,74.761,74.8032,44200.0
2011-03-18 12:20:00,88.72,88.88,88.62,88.87,32100.0,74.8032,74.9381,74.7189,74.9297,32100.0
2011-03-18 12:25:00,88.91,88.95,88.73,88.8,13400.0,74.9634,74.9971,74.8116,74.8706,13400.0
2011-03-18 12:30:00,88.82,88.84,88.73,88.78,14500.0,74.8875,74.9044,74.8116,74.8538,14500.0
2011-03-18 12:35:00,88.79,88.96,88.76,88.79,14300.0,74.8622,75.0055,74.8369,74.8622,14300.0
2011-03-18 12:40:00,88.81,88.87,88.67,88.7,25900.0,74.8791,74.9297,74.761,74.7863,25900.0
2011-03-18 12:45:00,88.7,88.91,88.65,88.91,41900.0,74.7863,74.9634,74.7442,74.9634,41900.0
2011-03-18 12:50:00,88.91,88.97,88.85,88.92,14000.0,74.9634,75.014,74.9128,74.9718,14000.0
2011-03-18 12:55:00,88.92,89.0,88.77,88.79,24600.0,74.9718,75.0393,74.8453,74.8622,24600.0
2011-03-18 13:00:00,88.8,88.84,88.65,88.69,82100.0,74.8706,74.9044,74.7442,74.7779,82100.0
2011-03-18 13:05:00,88.69,88.74,88.66,88.67,23500.0,74.7779,74.82,74.7526,74.761,23500.0
2011-03-18 13:10:00,88.68,88.77,88.66,88.66,18100.0,74.7695,74.8453,74.7526,74.7526,18100.0
2011-03-18 13:15:00,88.68,88.81,88.68,88.8,19000.0,74.7695,74.8791,74.7695,74.8706,19000.0
2011-03-18 13:20:00,88.78,88.79,88.66,88.79,12000.0,74.8538,74.8622,74.7526,74.8622,12000.0
2011-03-18 13:25:00,88.77,88.77,88.63,88.67,38200.0,74.8453,74.8453,74.7273,74.761,38200.0
2011-03-18 13:30:00,88.67,88.68,88.48,88.54,54800.0,74.761,74.7695,74.6008,74.6514,54800.0
2011-03-18 13:35:00,88.54,88.65,88.52,88.61,32200.0,74.6514,74.7442,74.6346,74.7104,32200.0
2011-03-18 13:40:00,88.62,88.64,88.48,88.54,12000.0,74.7189,74.7357,74.6008,74.6514,12000.0
2011-03-18 13:45:00,88.55,88.65,88.5,88.65,21600.0,74.6599,74.7442,74.6177,74.7442,21600.0
2011-03-18 13:50:00,88.65,88.68,88.62,88.62,8500.0,74.7442,74.7695,74.7189,74.7189,8500.0
2011-03-18 13:55:00,88.64,88.68,88.6,88.63,10100.0,74.7357,74.7695,74.702,74.7273,10100.0
2011-03-18 14:00:00,88.63,88.7,88.6,88.66,9200.0,74.7273,74.7863,74.702,74.7526,9200.0
2011-03-18 14:05:00,88.66,88.68,88.6,88.62,9300.0,74.7526,74.7695,74.702,74.7189,9300.0
2011-03-18 14:10:00,88.63,88.7,88.55,88.61,19700.0,74.7273,74.7863,74.6599,74.7104,19700.0
2011-03-18 14:15:00,88.61,88.63,88.35,88.46,27900.0,74.7104,74.7273,74.4912,74.584,27900.0
2011-03-18 14:20:00,88.42,88.59,88.41,88.48,18100.0,74.5502,74.6936,74.5418,74.6008,18100.0
2011-03-18 14:25:00,88.45,88.47,88.39,88.43,20300.0,74.5755,74.5924,74.525,74.5587,20300.0
2011-03-18 14:30:00,88.43,88.49,88.27,88.29,16100.0,74.5587,74.6093,74.4238,74.4406,16100.0
2011-03-18 14:35:00,88.27,88.68,88.27,88.61,21400.0,74.4238,74.7695,74.4238,74.7104,21400.0
2011-03-18 14:40:00,88.6,88.67,88.59,88.61,10500.0,74.702,74.761,74.6936,74.7104,10500.0
2011-03-18 14:45:00,88.58,88.6,88.49,88.49,20200.0,74.6851,74.702,74.6093,74.6093,20200.0
2011-03-18 14:50:00,88.5,88.65,88.44,88.55,13800.0,74.6177,74.7442,74.5671,74.6599,13800.0
2011-03-18 14:55:00,88.56,88.57,88.27,88.43,18800.0,74.6683,74.6767,74.4238,74.5587,18800.0
2011-03-18 15:00:00,88.39,88.47,88.37,88.38,15700.0,74.525,74.5924,74.5081,74.5165,15700.0
2011-03-18 15:05:00,88.38,88.46,88.31,88.43,24700.0,74.5165,74.584,74.4575,74.5587,24700.0
2011-03-18 15:10:00,88.43,88.54,88.36,88.42,48000.0,74.5587,74.6514,74.4997,74.5502,48000.0
2011-03-18 15:15:00,88.42,88.62,88.37,88.56,52100.0,74.5502,74.7189,74.5081,74.6683,52100.0
2011-03-18 15:20:00,88.55,88.58,88.47,88.55,53900.0,74.6599,74.6851,74.5924,74.6599,53900.0
2011-03-18 15:25:00,88.54,88.61,88.52,88.56,66800.0,74.6514,74.7104,74.6346,74.6683,66800.0
2011-03-18 15:30:00,88.55,88.79,88.55,88.78,80600.0,74.6599,74.8622,74.6599,74.8538,80600.0
2011-03-18 15:35:00,88.78,89.19,88.75,89.19,158500.0,74.8538,75.1995,74.8285,75.1995,158500.0
2011-03-18 15:40:00,89.19,89.39,89.05,89.06,233200.0,75.1995,75.3681,75.0814,75.0899,233200.0
2011-03-18 15:45:00,89.06,89.14,88.94,89.07,152900.0,75.0899,75.1573,74.9887,75.0983,152900.0
2011-03-18 15:50:00,89.06,89.22,89.02,89.21,136200.0,75.0899,75.2248,75.0561,75.2163,136200.0
2011-03-18 15:55:00,89.21,89.37,89.21,89.28,250400.0,75.2163,75.3512,75.2163,75.2753,250400.0
2011-03-21 09:30:00,90.37,90.4,89.83,90.08,57500.0,76.1944,76.2197,75.7391,75.9499,57500.0
2011-03-21 09:35:00,90.06,90.11,89.68,90.0,44200.0,75.933,75.9751,75.6126,75.8824,44200.0
2011-03-21 09:40:00,90.04,90.08,89.61,89.85,39300.0,75.9161,75.9499,75.5536,75.7559,39300.0
2011-03-21 09:45:00,89.9,90.29,89.9,90.19,78900.0,75.7981,76.1269,75.7981,76.0426,78900.0
2011-03-21 09:50:00,90.14,90.26,90.08,90.11,41800.0,76.0004,76.1016,75.9499,75.9751,41800.0
2011-03-21 09:55:00,90.11,90.2,90.04,90.06,32100.0,75.9751,76.051,75.9161,75.933,32100.0
2011-03-21 10:00:00,90.09,90.39,90.09,90.25,44400.0,75.9583,76.2112,75.9583,76.0932,44400.0
2011-03-21 10:05:00,90.26,90.47,90.22,90.22,47900.0,76.1016,76.2787,76.0679,76.0679,47900.0
2011-03-21 10:10:00,90.21,90.41,90.17,90.17,28600.0,76.0595,76.2281,76.0257,76.0257,28600.0
2011-03-21 10:15:00,90.18,90.26,90.04,90.08,27200.0,76.0342,76.1016,75.9161,75.9499,27200.0
2011-03-21 10:20:00,90.08,90.29,90.03,90.21,30500.0,75.9499,76.1269,75.9077,76.0595,30500.0
2011-03-21 10:25:00,90.2,90.33,90.16,90.27,16400.0,76.051,76.1606,76.0173,76.1101,16400.0
2011-03-21 10:30:00,90.25,90.25,90.03,90.07,50600.0,76.0932,76.0932,75.9077,75.9414,50600.0
2011-03-21 10:35:00,90.07,90.15,89.86,89.95,41400.0,75.9414,76.0089,75.7644,75.8402,41400.0
2011-03-21 10:40:00,89.96,90.2,89.95,90.2,33600.0,75.8487,76.051,75.8402,76.051,33600.0
2011-03-21 10:45:00,90.2,90.26,90.1,90.23,27700.0,76.051,76.1016,75.9667,76.0763,27700.0
2011-03-21 10:50:00,90.23,90.26,90.16,90.22,12800.0,76.0763,76.1016,76.0173,76.0679,12800.0
2011-03-21 10:55:00,90.21,90.35,90.16,90.34,22500.0,76.0595,76.1775,76.0173,76.1691,22500.0
2011-03-21 11:00:00,90.34,90.48,90.27,90.35,59000.0,76.1691,76.2871,76.1101,76.1775,59000.0
2011-03-21 11:05:00,90.36,90.47,90.3,90.4,24200.0,76.1859,76.2787,76.1353,76.2197,24200.0
2011-03-21 11:10:00,90.41,90.47,90.28,90.29,13200.0,76.2281,76.2787,76.1185,76.1269,13200.0
2011-03-21 11:15:00,90.29,90.44,90.27,90.38,25100.0,76.1269,76.2534,76.1101,76.2028,25100.0
2011-03-21 11:20:00,90.37,90.4,90.3,90.35,10400.0,76.1944,76.2197,76.1353,76.1775,10400.0
2011-03-21 11:25:00,90.36,90.37,90.23,90.3,13000.0,76.1859,76.1944,76.0763,76.1353,13000.0
2011-03-21 11:30:00,90.29,90.38,90.21,90.21,14300.0,76.1269,76.2028,76.0595,76.0595,14300.0
2011-03-21 11:35:00,90.18,90.26,90.15,90.17,12900.0,76.0342,76.1016,76.0089,76.0257,12900.0
2011-03-21 11:40:00,90.17,90.28,90.13,90.21,29400.0,76.0257,76.1185,75.992,76.0595,29400.0
2011-03-21 11:45:00,90.19,90.3,90.14,90.27,12300.0,76.0426,76.1353,76.0004,76.1101,12300.0
2011-03-21 11:50:00,90.26,90.3,90.16,90.19,14800.0,76.1016,76.1353,76.0173,76.0426,14800.0
2011-03-21 11:55:00,90.18,90.22,90.11,90.12,12400.0,76.0342,76.0679,75.9751,75.9836,12400.0
2011-03-21 12:00:00,90.13,90.19,90.12,90.17,10800.0,75.992,76.0426,75.9836,76.0257,10800.0
2011-03-21 12:05:00,90.17,90.27,90.13,90.17,26800.0,76.0257,76.1101,75.992,76.0257,26800.0
2011-03-21 12:10:00,90.18,90.29,90.16,90.23,8600.0,76.0342,76.1269,76.0173,76.0763,8600.0
2011-03-21 12:15:00,90.24,90.25,90.17,90.23,9000.0,76.0848,76.0932,76.0257,76.0763,9000.0
2011-03-21 12:20:00,90.24,90.31,90.16,90.29,16600.0,76.0848,76.1438,76.0173,76.1269,16600.0
2011-03-21 12:25:00,90.29,90.35,90.24,90.32,16500.0,76.1269,76.1775,76.0848,76.1522,16500.0
2011-03-21 12:30:00,90.33,90.38,90.3,90.36,9300.0,76.1606,76.2028,76.1353,76.1859,9300.0
2011-03-21 12:35:00,90.36,90.42,90.29,90.34,13600.0,76.1859,76.2365,76.1269,76.1691,13600.0
2011-03-21 12:40:00,90.32,90.4,90.28,90.34,8400.0,76.1522,76.2197,76.1185,76.1691,8400.0
2011-03-21 12:45:00,90.32,90.41,90.29,90.38,9500.0,76.1522,76.2281,76.1269,76.2028,9500.0
2011-03-21 12:50:00,90.37,90.39,90.32,90.39,9700.0,76.1944,76.2112,76.1522,76.2112,9700.0
2011-03-21 12:55:00,90.38,90.4,90.27,90.33,15700.0,76.2028,76.2197,76.1101,76.1606,15700.0
2011-03-21 13:00:00,90.32,90.32,90.27,90.3,10600.0,76.1522,76.1522,76.1101,76.1353,10600.0
2011-03-21 13:05:00,90.3,90.34,90.25,90.25,9500.0,76.1353,76.1691,76.0932,76.0932,9500.0
2011-03-21 13:10:00,90.25,90.25,90.17,90.19,10300.0,76.0932,76.0932,76.0257,76.0426,10300.0
2011-03-21 13:15:00,90.18,90.33,90.17,90.28,11300.0,76.0342,76.1606,76.0257,76.1185,11300.0
2011-03-21 13:20:00,90.29,90.31,90.24,90.27,24700.0,76.1269,76.1438,76.0848,76.1101,24700.0
2011-03-21 13:25:00,90.27,90.28,90.06,90.1,24800.0,76.1101,76.1185,75.933,75.9667,24800.0
2011-03-21 13:30:00,90.1,90.14,90.01,90.05,12700.0,75.9667,76.0004,75.8908,75.9246,12700.0
2011-03-21 13:35:00,90.08,90.11,90.07,90.08,15500.0,75.9499,75.9751,75.9414,75.9499,15500.0
2011-03-21 13:40:00,90.09,90.09,90.01,90.05,4600.0,75.9583,75.9583,75.8908,75.9246,4600.0
2011-03-21 13:45:00,90.05,90.08,89.99,89.99,19600.0,75.9246,75.9499,75.874,75.874,19600.0
2011-03-21 13:50:00,89.96,90.06,89.92,90.02,14300.0,75.8487,75.933,75.815,75.8993,14300.0
2011-03-21 13:55:00,90.03,90.15,89.99,90.13,18600.0,75.9077,76.0089,75.874,75.992,18600.0
2011-03-21 14:00:00,90.13,90.25,90.1,90.22,18400.0,75.992,76.0932,75.9667,76.0679,18400.0
2011-03-21 14:05:00,90.2,90.21,90.09,90.09,10300.0,76.051,76.0595,75.9583,75.9583,10300.0
2011-03-21 14:10:00,90.11,90.11,90.01,90.04,28000.0,75.9751,75.9751,75.8908,75.9161,28000.0
2011-03-21 14:15:00,90.04,90.18,90.02,90.14,23500.0,75.9161,76.0342,75.8993,76.0004,23500.0
2011-03-21 14:20:00,90.15,90.2,90.09,90.11,14700.0,76.0089,76.051,75.9583,75.9751,14700.0
2011-03-21 14:25:00,90.11,90.23,90.11,90.17,20500.0,75.9751,76.0763,75.9751,76.0257,20500.0
2011-03-21 14:30:00,90.16,90.21,90.14,90.18,20000.0,76.0173,76.0595,76.0004,76.0342,20000.0
2011-03-21 14:35:00,90.19,90.2,90.13,90.13,20100.0,76.0426,76.051,75.992,75.992,20100.0
2011-03-21 14:40:00,90.14,90.14,90.02,90.06,29300.0,76.0004,76.0004,75.8993,75.933,29300.0
2011-03-21 14:45:00,90.07,90.13,90.0,90.02,12800.0,75.9414,75.992,75.8824,75.8993,12800.0
2011-03-21 14:50:00,90.02,90.08,90.01,90.07,24100.0,75.8993,75.9499,75.8908,75.9414,24100.0
2011-03-21 14:55:00,90.07,90.11,89.96,89.99,32700.0,75.9414,75.9751,75.8487,75.874,32700.0
2011-03-21 15:00:00,89.99,90.06,89.97,90.04,15100.0,75.874,75.933,75.8571,75.9161,15100.0
2011-03-21 15:05:00,90.04,90.18,90.04,90.15,20200.0,75.9161,76.0342,75.9161,76.0089,20200.0
2011-03-21 15:10:00,90.14,90.14,89.93,89.97,30500.0,76.0004,76.0004,75.8234,75.8571,30500.0
2011-03-21 15:15:00,89.97,90.05,89.95,89.98,18400.0,75.8571,75.9246,75.8402,75.8655,18400.0
2011-03-21 15:20:00,89.98,89.99,89.88,89.94,36700.0,75.8655,75.874,75.7812,75.8318,36700.0
2011-03-21 15:25:00,89.93,89.94,89.8,89.8,45700.0,75.8234,75.8318,75.7138,75.7138,45700.0
2011-03-21 15:30:00,89.8,89.96,89.8,89.96,25900.0,75.7138,75.8487,75.7138,75.8487,25900.0
2011-03-21 15:35:00,89.96,89.96,89.84,89.85,26400.0,75.8487,75.8487,75.7475,75.7559,26400.0
2011-03-21 15:40:00,89.83,89.86,89.71,89.86,41400.0,75.7391,75.7644,75.6379,75.7644,41400.0
2011-03-21 15:45:00,89.86,89.89,89.79,89.84,38500.0,75.7644,75.7897,75.7053,75.7475,38500.0
2011-03-21 15:50:00,89.84,89.97,89.82,89.95,58900.0,75.7475,75.8571,75.7306,75.8402,58900.0
2011-03-21 15:55:00,89.95,89.97,89.77,89.86,78700.0,75.8402,75.8571,75.6885,75.7644,78700.0
2011-03-22 09:30:00,89.67,89.67,89.18,89.48,65100.0,75.6042,75.6042,75.191,75.444,65100.0
2011-03-22 09:35:00,89.48,89.65,89.42,89.57,62100.0,75.444,75.5873,75.3934,75.5199,62100.0
2011-03-22 09:40:00,89.56,89.57,89.25,89.33,37400.0,75.5114,75.5199,75.25,75.3175,37400.0
2011-03-22 09:45:00,89.34,89.48,89.25,89.35,46900.0,75.3259,75.444,75.25,75.3344,46900.0
2011-03-22 09:50:00,89.35,89.5,89.27,89.48,45500.0,75.3344,75.4608,75.2669,75.444,45500.0
2011-03-22 09:55:00,89.51,89.68,89.27,89.38,37700.0,75.4693,75.6126,75.2669,75.3597,37700.0
2011-03-22 10:00:00,89.38,89.49,89.31,89.42,20500.0,75.3597,75.4524,75.3006,75.3934,20500.0
2011-03-22 10:05:00,89.4,89.5,89.31,89.38,26400.0,75.3765,75.4608,75.3006,75.3597,26400.0
2011-03-22 10:10:00,89.38,89.41,89.21,89.24,44200.0,75.3597,75.385,75.2163,75.2416,44200.0
2011-03-22 10:15:00,89.24,89.31,89.07,89.25,20600.0,75.2416,75.3006,75.0983,75.25,20600.0
2011-03-22 10:20:00,89.27,89.33,89.17,89.25,17800.0,75.2669,75.3175,75.1826,75.25,17800.0
2011-03-22 10:25:00,89.27,89.61,89.24,89.53,14300.0,75.2669,75.5536,75.2416,75.4861,14300.0
2011-03-22 10:30:00,89.54,89.6,89.22,89.22,12000.0,75.4946,75.5451,75.2248,75.2248,12000.0
2011-03-22 10:35:00,89.24,89.3,89.14,89.25,23000.0,75.2416,75.2922,75.1573,75.25,23000.0
2011-03-22 10:40:00,89.22,89.34,89.16,89.16,15200.0,75.2248,75.3259,75.1742,75.1742,15200.0
2011-03-22 10:45:00,89.18,89.25,88.96,88.97,27300.0,75.191,75.25,75.0055,75.014,27300.0
2011-03-22 10:50:00,88.96,89.01,88.66,88.7,45800.0,75.0055,75.0477,74.7526,74.7863,45800.0
2011-03-22 10:55:00,88.7,88.8,88.51,88.53,49700.0,74.7863,74.8706,74.6261,74.643,49700.0
2011-03-22 11:00:00,88.54,88.7,88.53,88.64,27000.0,74.6514,74.7863,74.643,74.7357,27000.0
2011-03-22 11:05:00,88.65,88.67,88.51,88.6,34500.0,74.7442,74.761,74.6261,74.702,34500.0
2011-03-22 11:10:00,88.6,88.61,88.42,88.43,25800.0,74.702,74.7104,74.5502,74.5587,25800.0
2011-03-22 11:15:00,88.41,88.55,88.39,88.44,18500.0,74.5418,74.6599,74.525,74.5671,18500.0
2011-03-22 11:20:00,88.42,88.53,88.35,88.53,11600.0,74.5502,74.643,74.4912,74.643,11600.0
2011-03-22 11:25:00,88.57,88.59,88.42,88.56,12900.0,74.6767,74.6936,74.5502,74.6683,12900.0
2011-03-22 11:30:00,88.55,88.58,88.39,88.51,13900.0,74.6599,74.6851,74.525,74.6261,13900.0
2011-03-22 11:35:00,88.49,88.7,88.48,88.51,11200.0,74.6093,74.7863,74.6008,74.6261,11200.0
2011-03-22 11:40:00,88.52,88.73,88.46,88.73,7700.0,74.6346,74.8116,74.584,74.8116,7700.0
2011-03-22 11:45:00,88.73,88.76,88.63,88.73,18400.0,74.8116,74.8369,74.7273,74.8116,18400.0
2011-03-22 11:50:00,88.76,88.81,88.64,88.65,26800.0,74.8369,74.8791,74.7357,74.7442,26800.0
2011-03-22 11:55:00,88.64,88.71,88.62,88.7,7600.0,74.7357,74.7948,74.7189,74.7863,7600.0
2011-03-22 12:00:00,88.73,88.77,88.68,88.72,9000.0,74.8116,74.8453,74.7695,74.8032,9000.0
2011-03-22 12:05:00,88.72,88.8,88.72,88.73,12300.0,74.8032,74.8706,74.8032,74.8116,12300.0
2011-03-22 12:10:00,88.72,88.88,88.72,88.77,11500.0,74.8032,74.9381,74.8032,74.8453,11500.0
2011-03-22 12:15:00,88.75,88.92,88.75,88.89,7800.0,74.8285,74.9718,74.8285,74.9465,7800.0
2011-03-22 12:20:00,88.86,89.06,88.86,88.99,12900.0,74.9212,75.0899,74.9212,75.0308,12900.0
2011-03-22 12:25:00,88.99,89.05,88.95,88.97,14000.0,75.0308,75.0814,74.9971,75.014,14000.0
2011-03-22 12:30:00,88.92,88.95,88.9,88.93,2300.0,74.9718,74.9971,74.955,74.9802,2300.0
2011-03-22 12:35:00,88.89,88.89,88.82,88.84,4800.0,74.9465,74.9465,74.8875,74.9044,4800.0
2011-03-22 12:40:00,88.85,88.91,88.75,88.78,5900.0,74.9128,74.9634,74.8285,74.8538,5900.0
2011-03-22 12:45:00,88.79,88.8,88.72,88.75,5200.0,74.8622,74.8706,74.8032,74.8285,5200.0
2011-03-22 12:50:00,88.75,88.77,88.65,88.7,7400.0,74.8285,74.8453,74.7442,74.7863,7400.0
2011-03-22 12:55:00,88.7,88.76,88.68,88.7,5600.0,74.7863,74.8369,74.7695,74.7863,5600.0
2011-03-22 13:00:00,88.69,88.72,88.62,88.62,9200.0,74.7779,74.8032,74.7189,74.7189,9200.0
2011-03-22 13:05:00,88.64,88.64,88.55,88.57,11200.0,74.7357,74.7357,74.6599,74.6767,11200.0
2011-03-22 13:10:00,88.57,88.66,88.57,88.63,9700.0,74.6767,74.7526,74.6767,74.7273,9700.0
2011-03-22 13:15:00,88.66,88.66,88.56,88.57,5000.0,74.7526,74.7526,74.6683,74.6767,5000.0
2011-03-22 13:20:00,88.56,88.56,88.44,88.45,11400.0,74.6683,74.6683,74.5671,74.5755,11400.0
2011-03-22 13:25:00,88.45,88.46,88.36,88.39,13800.0,74.5755,74.584,74.4997,74.525,13800.0
2011-03-22 13:30:00,88.38,88.47,88.35,88.47,10900.0,74.5165,74.5924,74.4912,74.5924,10900.0
2011-03-22 13:35:00,88.44,88.53,88.38,88.38,10000.0,74.5671,74.643,74.5165,74.5165,10000.0
2011-03-22 13:40:00,88.38,88.44,88.31,88.4,12600.0,74.5165,74.5671,74.4575,74.5334,12600.0
2011-03-22 13:45:00,88.38,88.42,88.32,88.36,15700.0,74.5165,74.5502,74.4659,74.4997,15700.0
2011-03-22 13:50:00,88.36,88.45,88.35,88.41,20100.0,74.4997,74.5755,74.4912,74.5418,20100.0
2011-03-22 13:55:00,88.41,88.51,88.4,88.45,19600.0,74.5418,74.6261,74.5334,74.5755,19600.0
2011-03-22 14:00:00,88.44,88.51,88.4,88.47,8700.0,74.5671,74.6261,74.5334,74.5924,8700.0
2011-03-22 14:05:00,88.45,88.45,88.3,88.35,18100.0,74.5755,74.5755,74.4491,74.4912,18100.0
2011-03-22 14:10:00,88.3,88.34,88.24,88.28,17900.0,74.4491,74.4828,74.3985,74.4322,17900.0
2011-03-22 14:15:00,88.25,88.37,88.2,88.3,22200.0,74.4069,74.5081,74.3648,74.4491,22200.0
2011-03-22 14:20:00,88.3,88.31,88.21,88.25,15300.0,74.4491,74.4575,74.3732,74.4069,15300.0
2011-03-22 14:25:00,88.25,88.3,88.19,88.23,21700.0,74.4069,74.4491,74.3563,74.39,21700.0
2011-03-22 14:30:00,88.23,88.35,88.22,88.34,17400.0,74.39,74.4912,74.3816,74.4828,17400.0
2011-03-22 14:35:00,88.34,88.41,88.29,88.31,21100.0,74.4828,74.5418,74.4406,74.4575,21100.0
2011-03-22 14:40:00,88.31,88.38,88.3,88.37,16500.0,74.4575,74.5165,74.4491,74.5081,16500.0
2011-03-22 14:45:00,88.38,88.39,88.31,88.32,15400.0,74.5165,74.525,74.4575,74.4659,15400.0
2011-03-22 14:50:00,88.31,88.36,88.26,88.36,31400.0,74.4575,74.4997,74.4153,74.4997,31400.0
2011-03-22 14:55:00,88.35,88.42,88.34,88.36,27500.0,74.4912,74.5502,74.4828,74.4997,27500.0
2011-03-22 15:00:00,88.34,88.4,88.26,88.3,18700.0,74.4828,74.5334,74.4153,74.4491,18700.0
2011-03-22 15:05:00,88.28,88.42,88.28,88.4,22800.0,74.4322,74.5502,74.4322,74.5334,22800.0
2011-03-22 15:10:00,88.39,88.48,88.39,88.45,30300.0,74.525,74.6008,74.525,74.5755,30300.0
2011-03-22 15:15:00,88.45,88.47,88.38,88.4,21700.0,74.5755,74.5924,74.5165,74.5334,21700.0
2011-03-22 15:20:00,88.39,88.41,88.33,88.36,18500.0,74.525,74.5418,74.4744,74.4997,18500.0
2011-03-22 15:25:00,88.35,88.41,88.35,88.36,19000.0,74.4912,74.5418,74.4912,74.4997,19000.0
2011-03-22 15:30:00,88.36,88.44,88.35,88.39,19200.0,74.4997,74.5671,74.4912,74.525,19200.0
2011-03-22 15:35:00,88.39,88.46,88.36,88.41,30000.0,74.525,74.584,74.4997,74.5418,30000.0
2011-03-22 15:40:00,88.4,88.44,88.37,88.43,32700.0,74.5334,74.5671,74.5081,74.5587,32700.0
2011-03-22 15:45:00,88.43,88.46,88.31,88.34,73300.0,74.5587,74.584,74.4575,74.4828,73300.0
2011-03-22 15:50:00,88.33,88.35,88.25,88.25,51200.0,74.4744,74.4912,74.4069,74.4069,51200.0
2011-03-22 15:55:00,88.25,88.41,88.25,88.27,136900.0,74.4069,74.5418,74.4069,74.4238,136900.0
2011-03-23 09:30:00,87.83,88.12,87.67,87.76,40400.0,74.0528,74.2973,73.9179,73.9938,40400.0
2011-03-23 09:35:00,87.71,87.76,87.37,87.55,32300.0,73.9516,73.9938,73.665,73.8167,32300.0
2011-03-23 09:40:00,87.47,87.66,87.37,87.49,22200.0,73.7493,73.9095,73.665,73.7661,22200.0
2011-03-23 09:45:00,87.44,87.71,87.38,87.41,27600.0,73.724,73.9516,73.6734,73.6987,27600.0
2011-03-23 09:50:00,87.41,87.65,87.38,87.61,16000.0,73.6987,73.901,73.6734,73.8673,16000.0
2011-03-23 09:55:00,87.56,87.74,87.51,87.51,26100.0,73.8251,73.9769,73.783,73.783,26100.0
2011-03-23 10:00:00,87.57,87.57,87.25,87.5,35900.0,73.8336,73.8336,73.5638,73.7746,35900.0
2011-03-23 10:05:00,87.48,87.52,87.22,87.29,31300.0,73.7577,73.7914,73.5385,73.5975,31300.0
2011-03-23 10:10:00,87.26,87.31,87.05,87.1,36600.0,73.5722,73.6144,73.3951,73.4373,36600.0
2011-03-23 10:15:00,87.1,87.25,87.05,87.17,14400.0,73.4373,73.5638,73.3951,73.4963,14400.0
2011-03-23 10:20:00,87.16,87.38,87.15,87.38,16600.0,73.4879,73.6734,73.4795,73.6734,16600.0
2011-03-23 10:25:00,87.38,87.73,87.36,87.73,22000.0,73.6734,73.9685,73.6565,73.9685,22000.0
2011-03-23 10:30:00,87.7,88.01,87.69,87.85,31200.0,73.9432,74.2046,73.9348,74.0697,31200.0
2011-03-23 10:35:00,87.84,87.93,87.7,87.83,29200.0,74.0612,74.1371,73.9432,74.0528,29200.0
2011-03-23 10:40:00,87.82,87.88,87.72,87.88,32200.0,74.0444,74.095,73.96,74.095,32200.0
2011-03-23 10:45:00,87.86,88.09,87.74,88.06,45900.0,74.0781,74.272,73.9769,74.2467,45900.0
2011-03-23 10:50:00,88.05,88.12,87.96,88.06,31400.0,74.2383,74.2973,74.1624,74.2467,31400.0
2011-03-23 10:55:00,88.08,88.29,87.99,88.26,52200.0,74.2636,74.4406,74.1877,74.4153,52200.0
2011-03-23 11:00:00,88.27,88.61,88.22,88.61,48700.0,74.4238,74.7104,74.3816,74.7104,48700.0
2011-03-23 11:05:00,88.63,88.65,88.41,88.53,39900.0,74.7273,74.7442,74.5418,74.643,39900.0
2011-03-23 11:10:00,88.54,88.81,88.54,88.66,46200.0,74.6514,74.8791,74.6514,74.7526,46200.0
2011-03-23 11:15:00,88.67,88.67,88.56,88.62,20100.0,74.761,74.761,74.6683,74.7189,20100.0
2011-03-23 11:20:00,88.63,88.69,88.63,88.67,30500.0,74.7273,74.7779,74.7273,74.761,30500.0
2011-03-23 11:25:00,88.67,88.81,88.66,88.7,29900.0,74.761,74.8791,74.7526,74.7863,29900.0
2011-03-23 11:30:00,88.7,88.9,88.7,88.86,26500.0,74.7863,74.955,74.7863,74.9212,26500.0
2011-03-23 11:35:00,88.87,88.93,88.85,88.87,15200.0,74.9297,74.9802,74.9128,74.9297,15200.0
2011-03-23 11:40:00,88.88,88.93,88.83,88.91,16900.0,74.9381,74.9802,74.8959,74.9634,16900.0
2011-03-23 11:45:00,88.93,89.0,88.87,88.99,31700.0,74.9802,75.0393,74.9297,75.0308,31700.0
2011-03-23 11:50:00,88.99,89.12,88.98,89.06,22300.0,75.0308,75.1404,75.0224,75.0899,22300.0
2011-03-23 11:55:00,89.07,89.1,88.95,89.06,20000.0,75.0983,75.1236,74.9971,75.0899,20000.0
2011-03-23 12:00:00,89.06,89.11,88.96,89.01,24800.0,75.0899,75.132,75.0055,75.0477,24800.0
2011-03-23 12:05:00,88.99,89.03,88.9,88.92,18900.0,75.0308,75.0646,74.955,74.9718,18900.0
2011-03-23 12:10:00,88.91,88.98,88.85,88.89,15500.0,74.9634,75.0224,74.9128,74.9465,15500.0
2011-03-23 12:15:00,88.9,88.9,88.82,88.88,21700.0,74.955,74.955,74.8875,74.9381,21700.0
2011-03-23 12:20:00,88.89,89.04,88.88,89.04,17100.0,74.9465,75.073,74.9381,75.073,17100.0
2011-03-23 12:25:00,89.03,89.21,89.0,89.17,18400.0,75.0646,75.2163,75.0393,75.1826,18400.0
2011-03-23 12:30:00,89.18,89.25,89.04,89.07,23100.0,75.191,75.25,75.073,75.0983,23100.0
2011-03-23 12:35:00,89.05,89.11,89.04,89.1,11300.0,75.0814,75.132,75.073,75.1236,11300.0
2011-03-23 12:40:00,89.12,89.22,89.06,89.06,15200.0,75.1404,75.2248,75.0899,75.0899,15200.0
2011-03-23 12:45:00,89.12,89.13,89.02,89.02,13600.0,75.1404,75.1489,75.0561,75.0561,13600.0
2011-03-23 12:50:00,89.03,89.08,89.02,89.05,10900.0,75.0646,75.1067,75.0561,75.0814,10900.0
2011-03-23 12:55:00,89.04,89.12,89.0,89.1,8800.0,75.073,75.1404,75.0393,75.1236,8800.0
2011-03-23 13:00:00,89.09,89.18,89.06,89.07,16900.0,75.1151,75.191,75.0899,75.0983,16900.0
2011-03-23 13:05:00,89.06,89.07,89.02,89.04,15400.0,75.0899,75.0983,75.0561,75.073,15400.0
2011-03-23 13:10:00,89.04,89.08,88.98,89.04,14700.0,75.073,75.1067,75.0224,75.073,14700.0
2011-03-23 13:15:00,89.05,89.18,89.03,89.09,9500.0,75.0814,75.191,75.0646,75.1151,9500.0
2011-03-23 13:20:00,89.09,89.18,89.01,89.14,10200.0,75.1151,75.191,75.0477,75.1573,10200.0
2011-03-23 13:25:00,89.12,89.14,89.02,89.09,18800.0,75.1404,75.1573,75.0561,75.1151,18800.0
2011-03-23 13:30:00,89.09,89.24,89.09,89.24,13900.0,75.1151,75.2416,75.1151,75.2416,13900.0
2011-03-23 13:35:00,89.23,89.23,89.1,89.1,11100.0,75.2332,75.2332,75.1236,75.1236,11100.0
2011-03-23 13:40:00,89.1,89.2,89.09,89.17,7500.0,75.1236,75.2079,75.1151,75.1826,7500.0
2011-03-23 13:45:00,89.21,89.26,89.17,89.21,13100.0,75.2163,75.2585,75.1826,75.2163,13100.0
2011-03-23 13:50:00,89.21,89.38,89.19,89.28,12400.0,75.2163,75.3597,75.1995,75.2753,12400.0
2011-03-23 13:55:00,89.22,89.36,89.2,89.24,19100.0,75.2248,75.3428,75.2079,75.2416,19100.0
2011-03-23 14:00:00,89.24,89.25,89.11,89.18,13500.0,75.2416,75.25,75.132,75.191,13500.0
2011-03-23 14:05:00,89.16,89.24,89.15,89.21,7400.0,75.1742,75.2416,75.1657,75.2163,7400.0
2011-03-23 14:10:00,89.18,89.23,89.14,89.23,22400.0,75.191,75.2332,75.1573,75.2332,22400.0
2011-03-23 14:15:00,89.22,89.29,89.14,89.18,23400.0,75.2248,75.2838,75.1573,75.191,23400.0
2011-03-23 14:20:00,89.17,89.18,89.1,89.11,6400.0,75.1826,75.191,75.1236,75.132,6400.0
2011-03-23 14:25:00,89.09,89.19,89.07,89.08,61700.0,75.1151,75.1995,75.0983,75.1067,61700.0
2011-03-23 14:30:00,89.09,89.12,89.0,89.03,9200.0,75.1151,75.1404,75.0393,75.0646,9200.0
2011-03-23 14:35:00,89.01,89.01,88.92,88.95,14400.0,75.0477,75.0477,74.9718,74.9971,14400.0
2011-03-23 14:40:00,88.95,89.03,88.94,88.98,10300.0,74.9971,75.0646,74.9887,75.0224,10300.0
2011-03-23 14:45:00,89.0,89.01,88.93,89.0,8500.0,75.0393,75.0477,74.9802,75.0393,8500.0
2011-03-23 14:50:00,89.01,89.16,89.01,89.13,19900.0,75.0477,75.1742,75.0477,75.1489,19900.0
2011-03-23 14:55:00,89.12,89.15,89.01,89.03,21900.0,75.1404,75.1657,75.0477,75.0646,21900.0
2011-03-23 15:00:00,89.05,89.07,88.96,89.01,17400.0,75.0814,75.0983,75.0055,75.0477,17400.0
2011-03-23 15:05:00,89.02,89.05,88.94,88.98,19700.0,75.0561,75.0814,74.9887,75.0224,19700.0
2011-03-23 15:10:00,88.97,89.07,88.94,89.0,36800.0,75.014,75.0983,74.9887,75.0393,36800.0
2011-03-23 15:15:00,89.01,89.12,88.96,88.96,21200.0,75.0477,75.1404,75.0055,75.0055,21200.0
2011-03-23 15:20:00,88.97,89.03,88.95,88.98,23300.0,75.014,75.0646,74.9971,75.0224,23300.0
2011-03-23 15:25:00,88.97,88.97,88.85,88.95,18300.0,75.014,75.014,74.9128,74.9971,18300.0
2011-03-23 15:30:00,88.96,89.0,88.9,88.92,15500.0,75.0055,75.0393,74.955,74.9718,15500.0
2011-03-23 15:35:00,88.91,88.96,88.85,88.94,19300.0,74.9634,75.0055,74.9128,74.9887,19300.0
2011-03-23 15:40:00,88.95,89.0,88.9,88.9,24300.0,74.9971,75.0393,74.955,74.955,24300.0
2011-03-23 15:45:00,88.91,88.95,88.8,88.84,39900.0,74.9634,74.9971,74.8706,74.9044,39900.0
2011-03-23 15:50:00,88.85,89.03,88.85,88.97,53500.0,74.9128,75.0646,74.9128,75.014,53500.0
2011-03-23 15:55:00,88.97,89.03,88.91,88.94,91100.0,75.014,75.0646,74.9634,74.9887,91100.0
2011-03-24 09:30:00,89.28,89.45,89.12,89.28,48900.0,75.2753,75.4187,75.1404,75.2753,48900.0
2011-03-24 09:35:00,89.29,89.5,89.29,89.36,33500.0,75.2838,75.4608,75.2838,75.3428,33500.0
2011-03-24 09:40:00,89.35,89.64,89.35,89.52,36200.0,75.3344,75.5789,75.3344,75.4777,36200.0
2011-03-24 09:45:00,89.5,89.67,89.42,89.55,40100.0,75.4608,75.6042,75.3934,75.503,40100.0
2011-03-24 09:50:00,89.55,89.76,89.4,89.65,35600.0,75.503,75.68,75.3765,75.5873,35600.0
2011-03-24 09:55:00,89.63,89.75,89.57,89.66,16300.0,75.5704,75.6716,75.5199,75.5957,16300.0
2011-03-24 10:00:00,89.66,89.89,89.62,89.85,23700.0,75.5957,75.7897,75.562,75.7559,23700.0
2011-03-24 10:05:00,89.79,89.84,89.47,89.51,21500.0,75.7053,75.7475,75.4355,75.4693,21500.0
2011-03-24 10:10:00,89.48,89.48,89.29,89.42,18900.0,75.444,75.444,75.2838,75.3934,18900.0
2011-03-24 10:15:00,89.41,89.45,89.32,89.32,10500.0,75.385,75.4187,75.3091,75.3091,10500.0
2011-03-24 10:20:00,89.33,89.45,89.3,89.43,6000.0,75.3175,75.4187,75.2922,75.4018,6000.0
2011-03-24 10:25:00,89.47,89.61,89.42,89.52,13700.0,75.4355,75.5536,75.3934,75.4777,13700.0
2011-03-24 10:30:00,89.51,89.59,89.45,89.51,15000.0,75.4693,75.5367,75.4187,75.4693,15000.0
2011-03-24 10:35:00,89.54,89.6,89.34,89.34,11400.0,75.4946,75.5451,75.3259,75.3259,11400.0
2011-03-24 10:40:00,89.36,89.44,89.34,89.34,5300.0,75.3428,75.4102,75.3259,75.3259,5300.0
2011-03-24 10:45:00,89.34,89.37,89.24,89.29,16700.0,75.3259,75.3512,75.2416,75.2838,16700.0
2011-03-24 10:50:00,89.29,89.48,89.29,89.42,30100.0,75.2838,75.444,75.2838,75.3934,30100.0
2011-03-24 10:55:00,89.39,89.79,89.39,89.66,43600.0,75.3681,75.7053,75.3681,75.5957,43600.0
2011-03-24 11:00:00,89.67,89.78,89.63,89.72,33200.0,75.6042,75.6969,75.5704,75.6463,33200.0
2011-03-24 11:05:00,89.69,89.69,89.44,89.47,17700.0,75.621,75.621,75.4102,75.4355,17700.0
2011-03-24 11:10:00,89.47,89.55,89.44,89.53,24300.0,75.4355,75.503,75.4102,75.4861,24300.0
2011-03-24 11:15:00,89.52,89.57,89.45,89.51,13900.0,75.4777,75.5199,75.4187,75.4693,13900.0
2011-03-24 11:20:00,89.53,89.65,89.5,89.51,14400.0,75.4861,75.5873,75.4608,75.4693,14400.0
2011-03-24 11:25:00,89.52,89.52,89.4,89.44,8100.0,75.4777,75.4777,75.3765,75.4102,8100.0
2011-03-24 11:30:00,89.43,89.44,89.33,89.42,14800.0,75.4018,75.4102,75.3175,75.3934,14800.0
2011-03-24 11:35:00,89.43,89.52,89.4,89.44,9700.0,75.4018,75.4777,75.3765,75.4102,9700.0
2011-03-24 11:40:00,89.44,89.45,89.36,89.44,7600.0,75.4102,75.4187,75.3428,75.4102,7600.0
2011-03-24 11:45:00,89.44,89.53,89.39,89.46,29900.0,75.4102,75.4861,75.3681,75.4271,29900.0
2011-03-24 11:50:00,89.42,89.46,89.34,89.34,5000.0,75.3934,75.4271,75.3259,75.3259,5000.0
2011-03-24 11:55:00,89.36,89.63,89.36,89.54,16400.0,75.3428,75.5704,75.3428,75.4946,16400.0
2011-03-24 12:00:00,89.55,89.68,89.51,89.68,8800.0,75.503,75.6126,75.4693,75.6126,8800.0
2011-03-24 12:05:00,89.69,89.69,89.55,89.55,4800.0,75.621,75.621,75.503,75.503,4800.0
2011-03-24 12:10:00,89.56,89.67,89.53,89.65,23600.0,75.5114,75.6042,75.4861,75.5873,23600.0
2011-03-24 12:15:00,89.65,89.7,89.64,89.68,28000.0,75.5873,75.6295,75.5789,75.6126,28000.0
2011-03-24 12:20:00,89.68,89.68,89.58,89.65,9800.0,75.6126,75.6126,75.5283,75.5873,9800.0
2011-03-24 12:25:00,89.64,89.77,89.64,89.7,18000.0,75.5789,75.6885,75.5789,75.6295,18000.0
2011-03-24 12:30:00,89.67,89.7,89.56,89.62,18500.0,75.6042,75.6295,75.5114,75.562,18500.0
2011-03-24 12:35:00,89.64,89.75,89.59,89.71,15700.0,75.5789,75.6716,75.5367,75.6379,15700.0
2011-03-24 12:40:00,89.71,89.71,89.59,89.64,7000.0,75.6379,75.6379,75.5367,75.5789,7000.0
2011-03-24 12:45:00,89.64,89.64,89.58,89.61,10900.0,75.5789,75.5789,75.5283,75.5536,10900.0
2011-03-24 12:50:00,89.61,89.67,89.57,89.63,21600.0,75.5536,75.6042,75.5199,75.5704,21600.0
2011-03-24 12:55:00,89.63,89.64,89.54,89.6,13000.0,75.5704,75.5789,75.4946,75.5451,13000.0
2011-03-24 13:00:00,89.57,89.6,89.47,89.57,7600.0,75.5199,75.5451,75.4355,75.5199,7600.0
2011-03-24 13:05:00,89.57,89.57,89.44,89.47,9100.0,75.5199,75.5199,75.4102,75.4355,9100.0
2011-03-24 13:10:00,89.48,89.65,89.47,89.62,35800.0,75.444,75.5873,75.4355,75.562,35800.0
2011-03-24 13:15:00,89.63,89.8,89.61,89.79,46300.0,75.5704,75.7138,75.5536,75.7053,46300.0
2011-03-24 13:20:00,89.79,89.79,89.68,89.75,10700.0,75.7053,75.7053,75.6126,75.6716,10700.0
2011-03-24 13:25:00,89.76,89.92,89.76,89.86,37200.0,75.68,75.815,75.68,75.7644,37200.0
2011-03-24 13:30:00,89.84,89.95,89.81,89.95,17800.0,75.7475,75.8402,75.7222,75.8402,17800.0
2011-03-24 13:35:00,89.94,89.94,89.83,89.83,15100.0,75.8318,75.8318,75.7391,75.7391,15100.0
2011-03-24 13:40:00,89.81,89.89,89.8,89.88,17800.0,75.7222,75.7897,75.7138,75.7812,17800.0
2011-03-24 13:45:00,89.87,89.9,89.78,89.88,36200.0,75.7728,75.7981,75.6969,75.7812,36200.0
2011-03-24 13:50:00,89.88,90.0,89.88,89.99,27500.0,75.7812,75.8824,75.7812,75.874,27500.0
2011-03-24 13:55:00,89.98,90.08,89.94,90.04,37700.0,75.8655,75.9499,75.8318,75.9161,37700.0
2011-03-24 14:00:00,90.04,90.19,90.04,90.16,34700.0,75.9161,76.0426,75.9161,76.0173,34700.0
2011-03-24 14:05:00,90.16,90.25,90.14,90.22,28600.0,76.0173,76.0932,76.0004,76.0679,28600.0
2011-03-24 14:10:00,90.21,90.26,90.15,90.22,19600.0,76.0595,76.1016,76.0089,76.0679,19600.0
2011-03-24 14:15:00,90.2,90.28,90.18,90.28,45200.0,76.051,76.1185,76.0342,76.1185,45200.0
2011-03-24 14:20:00,90.3,90.42,90.26,90.3,42300.0,76.1353,76.2365,76.1016,76.1353,42300.0
2011-03-24 14:25:00,90.31,90.49,90.31,90.44,29300.0,76.1438,76.2955,76.1438,76.2534,29300.0
2011-03-24 14:30:00,90.42,90.44,90.35,90.37,18700.0,76.2365,76.2534,76.1775,76.1944,18700.0
2011-03-24 14:35:00,90.37,90.49,90.36,90.37,46000.0,76.1944,76.2955,76.1859,76.1944,46000.0
2011-03-24 14:40:00,90.38,90.47,90.37,90.47,27400.0,76.2028,76.2787,76.1944,76.2787,27400.0
2011-03-24 14:45:00,90.47,90.54,90.4,90.41,48600.0,76.2787,76.3377,76.2197,76.2281,48600.0
2011-03-24 14:50:00,90.42,90.48,90.34,90.38,41200.0,76.2365,76.2871,76.1691,76.2028,41200.0
2011-03-24 14:55:00,90.37,90.43,90.32,90.4,28500.0,76.1944,76.245,76.1522,76.2197,28500.0
2011-03-24 15:00:00,90.39,90.49,90.36,90.47,69400.0,76.2112,76.2955,76.1859,76.2787,69400.0
2011-03-24 15:05:00,90.47,90.51,90.42,90.5,67700.0,76.2787,76.3124,76.2365,76.304,67700.0
2011-03-24 15:10:00,90.51,90.53,90.46,90.53,19600.0,76.3124,76.3293,76.2702,76.3293,19600.0
2011-03-24 15:15:00,90.52,90.69,90.51,90.68,95900.0,76.3208,76.4642,76.3124,76.4557,95900.0
2011-03-24 15:20:00,90.67,90.8,90.66,90.76,88100.0,76.4473,76.5569,76.4389,76.5232,88100.0
2011-03-24 15:25:00,90.77,90.89,90.75,90.89,70000.0,76.5316,76.6328,76.5148,76.6328,70000.0
2011-03-24 15:30:00,90.88,90.89,90.79,90.82,57200.0,76.6244,76.6328,76.5485,76.5738,57200.0
2011-03-24 15:35:00,90.83,90.89,90.82,90.83,91300.0,76.5822,76.6328,76.5738,76.5822,91300.0
2011-03-24 15:40:00,90.81,90.9,90.77,90.89,56500.0,76.5653,76.6412,76.5316,76.6328,56500.0
2011-03-24 15:45:00,90.89,90.89,90.77,90.84,70100.0,76.6328,76.6328,76.5316,76.5906,70100.0
2011-03-24 15:50:00,90.84,90.88,90.71,90.74,75600.0,76.5906,76.6244,76.481,76.5063,75600.0
2011-03-24 15:55:00,90.73,90.84,90.72,90.82,129900.0,76.4979,76.5906,76.4895,76.5738,129900.0
2011-03-25 09:30:00,90.87,91.06,90.69,90.69,125500.0,76.6159,76.7761,76.4642,76.4642,125500.0
2011-03-25 09:35:00,90.75,90.75,90.13,90.13,56900.0,76.5148,76.5148,75.992,75.992,56900.0
2011-03-25 09:40:00,90.15,90.19,89.85,90.09,50900.0,76.0089,76.0426,75.7559,75.9583,50900.0
2011-03-25 09:45:00,90.12,90.76,90.09,90.69,64400.0,75.9836,76.5232,75.9583,76.4642,64400.0
2011-03-25 09:50:00,90.68,90.81,90.58,90.78,62300.0,76.4557,76.5653,76.3714,76.5401,62300.0
2011-03-25 09:55:00,90.73,90.77,90.59,90.75,58400.0,76.4979,76.5316,76.3799,76.5148,58400.0
2011-03-25 10:00:00,90.76,90.96,90.68,90.71,45600.0,76.5232,76.6918,76.4557,76.481,45600.0
2011-03-25 10:05:00,90.69,90.7,90.5,90.61,17000.0,76.4642,76.4726,76.304,76.3967,17000.0
2011-03-25 10:10:00,90.62,90.73,90.52,90.55,16300.0,76.4051,76.4979,76.3208,76.3461,16300.0
2011-03-25 10:15:00,90.56,90.64,90.4,90.49,10100.0,76.3546,76.422,76.2197,76.2955,10100.0
2011-03-25 10:20:00,90.48,90.66,90.42,90.62,19600.0,76.2871,76.4389,76.2365,76.4051,19600.0
2011-03-25 10:25:00,90.62,90.67,90.54,90.59,26300.0,76.4051,76.4473,76.3377,76.3799,26300.0
2011-03-25 10:30:00,90.58,90.86,90.58,90.76,38600.0,76.3714,76.6075,76.3714,76.5232,38600.0
2011-03-25 10:35:00,90.73,90.77,90.61,90.68,29800.0,76.4979,76.5316,76.3967,76.4557,29800.0
2011-03-25 10:40:00,90.68,90.71,90.55,90.65,98500.0,76.4557,76.481,76.3461,76.4304,98500.0
2011-03-25 10:45:00,90.64,90.65,90.51,90.61,32300.0,76.422,76.4304,76.3124,76.3967,32300.0
2011-03-25 10:50:00,90.6,90.71,90.59,90.63,61100.0,76.3883,76.481,76.3799,76.4136,61100.0
2011-03-25 10:55:00,90.65,90.69,90.59,90.62,18300.0,76.4304,76.4642,76.3799,76.4051,18300.0
2011-03-25 11:00:00,90.63,90.71,90.59,90.61,32700.0,76.4136,76.481,76.3799,76.3967,32700.0
2011-03-25 11:05:00,90.61,90.76,90.59,90.75,17900.0,76.3967,76.5232,76.3799,76.5148,17900.0
2011-03-25 11:10:00,90.75,90.75,90.54,90.59,38500.0,76.5148,76.5148,76.3377,76.3799,38500.0
2011-03-25 11:15:00,90.6,90.6,90.5,90.56,30600.0,76.3883,76.3883,76.304,76.3546,30600.0
2011-03-25 11:20:00,90.56,90.57,90.5,90.51,17800.0,76.3546,76.363,76.304,76.3124,17800.0
2011-03-25 11:25:00,90.51,90.58,90.51,90.52,17300.0,76.3124,76.3714,76.3124,76.3208,17300.0
2011-03-25 11:30:00,90.5,90.55,90.44,90.48,36000.0,76.304,76.3461,76.2534,76.2871,36000.0
2011-03-25 11:35:00,90.48,90.53,90.39,90.45,36600.0,76.2871,76.3293,76.2112,76.2618,36600.0
2011-03-25 11:40:00,90.45,90.5,90.42,90.44,15200.0,76.2618,76.304,76.2365,76.2534,15200.0
2011-03-25 11:45:00,90.45,90.57,90.45,90.51,50200.0,76.2618,76.363,76.2618,76.3124,50200.0
2011-03-25 11:50:00,90.51,90.62,90.47,90.53,28700.0,76.3124,76.4051,76.2787,76.3293,28700.0
2011-03-25 11:55:00,90.52,90.56,90.46,90.47,14800.0,76.3208,76.3546,76.2702,76.2787,14800.0
2011-03-25 12:00:00,90.49,90.5,90.45,90.45,19000.0,76.2955,76.304,76.2618,76.2618,19000.0
2011-03-25 12:05:00,90.46,90.48,90.43,90.45,14100.0,76.2702,76.2871,76.245,76.2618,14100.0
2011-03-25 12:10:00,90.45,90.48,90.42,90.44,21600.0,76.2618,76.2871,76.2365,76.2534,21600.0
2011-03-25 12:15:00,90.44,90.47,90.42,90.45,16200.0,76.2534,76.2787,76.2365,76.2618,16200.0
2011-03-25 12:20:00,90.44,90.66,90.41,90.41,48200.0,76.2534,76.4389,76.2281,76.2281,48200.0
2011-03-25 12:25:00,90.41,90.43,90.38,90.4,12100.0,76.2281,76.245,76.2028,76.2197,12100.0
2011-03-25 12:30:00,90.4,90.46,90.35,90.36,26100.0,76.2197,76.2702,76.1775,76.1859,26100.0
2011-03-25 12:35:00,90.37,90.43,90.36,90.4,19000.0,76.1944,76.245,76.1859,76.2197,19000.0
2011-03-25 12:40:00,90.38,90.39,90.28,90.29,13800.0,76.2028,76.2112,76.1185,76.1269,13800.0
2011-03-25 12:45:00,90.3,90.46,90.3,90.45,41500.0,76.1353,76.2702,76.1353,76.2618,41500.0
2011-03-25 12:50:00,90.44,90.5,90.44,90.45,12600.0,76.2534,76.304,76.2534,76.2618,12600.0
2011-03-25 12:55:00,90.45,90.48,90.33,90.34,10000.0,76.2618,76.2871,76.1606,76.1691,10000.0
2011-03-25 13:00:00,90.33,90.36,90.27,90.31,23800.0,76.1606,76.1859,76.1101,76.1438,23800.0
2011-03-25 13:05:00,90.31,90.37,90.28,90.31,12300.0,76.1438,76.1944,76.1185,76.1438,12300.0
2011-03-25 13:10:00,90.31,90.38,90.27,90.3,22600.0,76.1438,76.2028,76.1101,76.1353,22600.0
2011-03-25 13:15:00,90.3,90.33,90.27,90.28,11300.0,76.1353,76.1606,76.1101,76.1185,11300.0
2011-03-25 13:20:00,90.3,90.42,90.29,90.38,7200.0,76.1353,76.2365,76.1269,76.2028,7200.0
2011-03-25 13:25:00,90.39,90.45,90.38,90.44,7900.0,76.2112,76.2618,76.2028,76.2534,7900.0
2011-03-25 13:30:00,90.43,90.43,90.35,90.35,8700.0,76.245,76.245,76.1775,76.1775,8700.0
2011-03-25 13:35:00,90.36,90.5,90.35,90.5,15600.0,76.1859,76.304,76.1775,76.304,15600.0
2011-03-25 13:40:00,90.47,90.51,90.44,90.47,32400.0,76.2787,76.3124,76.2534,76.2787,32400.0
2011-03-25 13:45:00,90.47,90.53,90.45,90.52,22800.0,76.2787,76.3293,76.2618,76.3208,22800.0
2011-03-25 13:50:00,90.53,90.54,90.41,90.41,13500.0,76.3293,76.3377,76.2281,76.2281,13500.0
2011-03-25 13:55:00,90.41,90.43,90.31,90.37,19100.0,76.2281,76.245,76.1438,76.1944,19100.0
2011-03-25 14:00:00,90.37,90.41,90.31,90.31,10200.0,76.1944,76.2281,76.1438,76.1438,10200.0
2011-03-25 14:05:00,90.32,90.41,90.32,90.36,14500.0,76.1522,76.2281,76.1522,76.1859,14500.0
2011-03-25 14:10:00,90.35,90.37,90.27,90.27,10500.0,76.1775,76.1944,76.1101,76.1101,10500.0
2011-03-25 14:15:00,90.29,90.4,90.27,90.3,15900.0,76.1269,76.2197,76.1101,76.1353,15900.0
2011-03-25 14:20:00,90.31,90.35,90.25,90.26,20000.0,76.1438,76.1775,76.0932,76.1016,20000.0
2011-03-25 14:25:00,90.29,90.29,90.18,90.23,10600.0,76.1269,76.1269,76.0342,76.0763,10600.0
2011-03-25 14:30:00,90.2,90.24,90.18,90.24,16700.0,76.051,76.0848,76.0342,76.0848,16700.0
2011-03-25 14:35:00,90.25,90.3,90.23,90.3,6700.0,76.0932,76.1353,76.0763,76.1353,6700.0
2011-03-25 14:40:00,90.29,90.29,90.18,90.2,13100.0,76.1269,76.1269,76.0342,76.051,13100.0
2011-03-25 14:45:00,90.2,90.29,90.2,90.27,14700.0,76.051,76.1269,76.051,76.1101,14700.0
2011-03-25 14:50:00,90.25,90.37,90.24,90.29,9700.0,76.0932,76.1944,76.0848,76.1269,9700.0
2011-03-25 14:55:00,90.29,90.3,90.24,90.28,8800.0,76.1269,76.1353,76.0848,76.1185,8800.0
2011-03-25 15:00:00,90.27,90.28,90.22,90.26,7100.0,76.1101,76.1185,76.0679,76.1016,7100.0
2011-03-25 15:05:00,90.28,90.32,90.23,90.28,18600.0,76.1185,76.1522,76.0763,76.1185,18600.0
2011-03-25 15:10:00,90.3,90.41,90.26,90.37,51300.0,76.1353,76.2281,76.1016,76.1944,51300.0
2011-03-25 15:15:00,90.37,90.38,90.31,90.37,34100.0,76.1944,76.2028,76.1438,76.1944,34100.0
2011-03-25 15:20:00,90.36,90.44,90.34,90.35,41000.0,76.1859,76.2534,76.1691,76.1775,41000.0
2011-03-25 15:25:00,90.35,90.4,90.34,90.35,26000.0,76.1775,76.2197,76.1691,76.1775,26000.0
2011-03-25 15:30:00,90.36,90.45,90.35,90.37,28900.0,76.1859,76.2618,76.1775,76.1944,28900.0
2011-03-25 15:35:00,90.36,90.43,90.36,90.38,21400.0,76.1859,76.245,76.1859,76.2028,21400.0
2011-03-25 15:40:00,90.38,90.44,90.38,90.4,26200.0,76.2028,76.2534,76.2028,76.2197,26200.0
2011-03-25 15:45:00,90.38,90.39,90.24,90.27,56000.0,76.2028,76.2112,76.0848,76.1101,56000.0
2011-03-25 15:50:00,90.26,90.27,90.21,90.22,28600.0,76.1016,76.1101,76.0595,76.0679,28600.0
2011-03-25 15:55:00,90.22,90.33,90.21,90.29,58800.0,76.0679,76.1606,76.0595,76.1269,58800.0
2011-03-28 09:30:00,91.09,91.3,90.6,91.07,150900.0,76.8014,76.9785,76.3883,76.7846,150900.0
2011-03-28 09:35:00,91.08,91.3,90.89,91.17,128900.0,76.793,76.9785,76.6328,76.8689,128900.0
2011-03-28 09:40:00,91.23,91.3,91.03,91.03,67500.0,76.9195,76.9785,76.7508,76.7508,67500.0
2011-03-28 09:45:00,91.04,91.42,91.04,91.3,100200.0,76.7593,77.0797,76.7593,76.9785,100200.0
2011-03-28 09:50:00,91.3,91.59,91.27,91.54,59000.0,76.9785,77.223,76.9532,77.1808,59000.0
2011-03-28 09:55:00,91.53,91.75,91.53,91.62,61800.0,77.1724,77.3579,77.1724,77.2483,61800.0
2011-03-28 10:00:00,91.62,91.71,91.56,91.67,40500.0,77.2483,77.3242,77.1977,77.2904,40500.0
2011-03-28 10:05:00,91.67,91.69,91.57,91.61,24800.0,77.2904,77.3073,77.2061,77.2399,24800.0
2011-03-28 10:10:00,91.63,91.91,91.63,91.9,52600.0,77.2567,77.4928,77.2567,77.4844,52600.0
2011-03-28 10:15:00,91.92,92.12,91.77,92.09,111300.0,77.5012,77.6699,77.3748,77.6446,111300.0
2011-03-28 10:20:00,92.11,92.2,91.75,92.13,97100.0,77.6614,77.7373,77.3579,77.6783,97100.0
2011-03-28 10:25:00,92.11,92.16,91.89,92.12,52500.0,77.6614,77.7036,77.4759,77.6699,52500.0
2011-03-28 10:30:00,92.12,92.2,91.94,91.96,37500.0,77.6699,77.7373,77.5181,77.535,37500.0
2011-03-28 10:35:00,91.99,92.0,91.83,91.93,56800.0,77.5602,77.5687,77.4253,77.5097,56800.0
2011-03-28 10:40:00,91.96,92.01,91.85,91.94,54500.0,77.535,77.5771,77.4422,77.5181,54500.0
2011-03-28 10:45:00,91.95,92.04,91.9,91.95,22200.0,77.5265,77.6024,77.4844,77.5265,22200.0
2011-03-28 10:50:00,91.94,91.96,91.88,91.91,46300.0,77.5181,77.535,77.4675,77.4928,46300.0
2011-03-28 10:55:00,91.91,92.08,91.91,92.0,75100.0,77.4928,77.6361,77.4928,77.5687,75100.0
2011-03-28 11:00:00,92.0,92.05,91.92,91.95,79700.0,77.5687,77.6108,77.5012,77.5265,79700.0
2011-03-28 11:05:00,91.96,92.06,91.94,91.95,27800.0,77.535,77.6193,77.5181,77.5265,27800.0
2011-03-28 11:10:00,91.95,92.0,91.95,91.96,18800.0,77.5265,77.5687,77.5265,77.535,18800.0
2011-03-28 11:15:00,91.96,92.0,91.95,91.98,11500.0,77.535,77.5687,77.5265,77.5518,11500.0
2011-03-28 11:20:00,91.97,92.05,91.9,92.03,25900.0,77.5434,77.6108,77.4844,77.594,25900.0
2011-03-28 11:25:00,92.03,92.03,91.96,92.01,27500.0,77.594,77.594,77.535,77.5771,27500.0
2011-03-28 11:30:00,92.01,92.25,92.01,92.22,183900.0,77.5771,77.7795,77.5771,77.7542,183900.0
2011-03-28 11:35:00,92.22,92.23,92.13,92.18,101200.0,77.7542,77.7626,77.6783,77.7204,101200.0
2011-03-28 11:40:00,92.18,92.29,92.12,92.2,74900.0,77.7204,77.8132,77.6699,77.7373,74900.0
2011-03-28 11:45:00,92.19,92.23,92.14,92.21,32000.0,77.7289,77.7626,77.6867,77.7457,32000.0
2011-03-28 11:50:00,92.21,92.24,92.14,92.17,29200.0,77.7457,77.771,77.6867,77.712,29200.0
2011-03-28 11:55:00,92.15,92.24,92.15,92.24,16800.0,77.6951,77.771,77.6951,77.771,16800.0
2011-03-28 12:00:00,92.21,92.25,92.18,92.2,32400.0,77.7457,77.7795,77.7204,77.7373,32400.0
2011-03-28 12:05:00,92.2,92.2,92.17,92.18,49400.0,77.7373,77.7373,77.712,77.7204,49400.0
2011-03-28 12:10:00,92.2,92.22,92.16,92.21,42100.0,77.7373,77.7542,77.7036,77.7457,42100.0
2011-03-28 12:15:00,92.22,92.22,92.19,92.2,6900.0,77.7542,77.7542,77.7289,77.7373,6900.0
2011-03-28 12:20:00,92.2,92.24,92.19,92.23,7200.0,77.7373,77.771,77.7289,77.7626,7200.0
2011-03-28 12:25:00,92.23,92.24,92.13,92.2,19700.0,77.7626,77.771,77.6783,77.7373,19700.0
2011-03-28 12:30:00,92.18,92.35,92.18,92.35,33200.0,77.7204,77.8638,77.7204,77.8638,33200.0
2011-03-28 12:35:00,92.34,92.36,92.29,92.3,30000.0,77.8553,77.8722,77.8132,77.8216,30000.0
2011-03-28 12:40:00,92.32,92.36,92.28,92.32,39700.0,77.8385,77.8722,77.8048,77.8385,39700.0
2011-03-28 12:45:00,92.32,92.39,92.28,92.35,16800.0,77.8385,77.8975,77.8048,77.8638,16800.0
2011-03-28 12:50:00,92.35,92.38,92.32,92.37,15300.0,77.8638,77.8891,77.8385,77.8806,15300.0
2011-03-28 12:55:00,92.37,92.38,92.32,92.37,27100.0,77.8806,77.8891,77.8385,77.8806,27100.0
2011-03-28 13:00:00,92.35,92.38,92.33,92.33,39200.0,77.8638,77.8891,77.8469,77.8469,39200.0
2011-03-28 13:05:00,92.34,92.39,92.33,92.37,37900.0,77.8553,77.8975,77.8469,77.8806,37900.0
2011-03-28 13:10:00,92.38,92.45,92.33,92.45,41800.0,77.8891,77.9481,77.8469,77.9481,41800.0
2011-03-28 13:15:00,92.44,92.44,92.35,92.35,18900.0,77.9397,77.9397,77.8638,77.8638,18900.0
2011-03-28 13:20:00,92.37,92.4,92.35,92.4,18100.0,77.8806,77.9059,77.8638,77.9059,18100.0
2011-03-28 13:25:00,92.39,92.4,92.35,92.39,20100.0,77.8975,77.9059,77.8638,77.8975,20100.0
2011-03-28 13:30:00,92.4,92.43,92.36,92.36,38900.0,77.9059,77.9312,77.8722,77.8722,38900.0
2011-03-28 13:35:00,92.37,92.5,92.35,92.45,24800.0,77.8806,77.9902,77.8638,77.9481,24800.0
2011-03-28 13:40:00,92.45,92.49,92.43,92.49,19500.0,77.9481,77.9818,77.9312,77.9818,19500.0
2011-03-28 13:45:00,92.47,92.5,92.45,92.45,29600.0,77.965,77.9902,77.9481,77.9481,29600.0
2011-03-28 13:50:00,92.45,92.47,92.32,92.46,38900.0,77.9481,77.965,77.8385,77.9565,38900.0
2011-03-28 13:55:00,92.46,92.53,92.42,92.45,36800.0,77.9565,78.0155,77.9228,77.9481,36800.0
2011-03-28 14:00:00,92.45,92.52,92.42,92.51,40900.0,77.9481,78.0071,77.9228,77.9987,40900.0
2011-03-28 14:05:00,92.51,92.62,92.48,92.62,46200.0,77.9987,78.0914,77.9734,78.0914,46200.0
2011-03-28 14:10:00,92.61,92.85,92.61,92.83,116100.0,78.083,78.2853,78.083,78.2685,116100.0
2011-03-28 14:15:00,92.81,92.85,92.79,92.84,33100.0,78.2516,78.2853,78.2348,78.2769,33100.0
2011-03-28 14:20:00,92.84,92.96,92.84,92.92,41500.0,78.2769,78.3781,78.2769,78.3444,41500.0
2011-03-28 14:25:00,92.92,92.96,92.89,92.94,28600.0,78.3444,78.3781,78.3191,78.3612,28600.0
2011-03-28 14:30:00,92.96,92.99,92.88,92.93,35600.0,78.3781,78.4034,78.3106,78.3528,35600.0
2011-03-28 14:35:00,92.94,92.98,92.92,92.97,22500.0,78.3612,78.395,78.3444,78.3865,22500.0
2011-03-28 14:40:00,92.98,93.0,92.82,92.83,54000.0,78.395,78.4118,78.2601,78.2685,54000.0
2011-03-28 14:45:00,92.83,93.0,92.79,92.96,33400.0,78.2685,78.4118,78.2348,78.3781,33400.0
2011-03-28 14:50:00,92.97,93.11,92.89,93.07,58500.0,78.3865,78.5046,78.3191,78.4708,58500.0
2011-03-28 14:55:00,93.08,93.15,93.0,93.14,44600.0,78.4793,78.5383,78.4118,78.5299,44600.0
2011-03-28 15:00:00,93.13,93.29,93.12,93.28,79200.0,78.5214,78.6563,78.513,78.6479,79200.0
2011-03-28 15:05:00,93.28,93.34,93.26,93.31,58900.0,78.6479,78.6985,78.631,78.6732,58900.0
2011-03-28 15:10:00,93.3,93.48,93.29,93.45,69300.0,78.6648,78.8165,78.6563,78.7912,69300.0
2011-03-28 15:15:00,93.45,93.47,93.32,93.36,71000.0,78.7912,78.8081,78.6816,78.7153,71000.0
2011-03-28 15:20:00,93.38,93.47,93.34,93.42,63900.0,78.7322,78.8081,78.6985,78.7659,63900.0
2011-03-28 15:25:00,93.42,93.52,93.41,93.46,70900.0,78.7659,78.8502,78.7575,78.7997,70900.0
2011-03-28 15:30:00,93.45,93.68,93.44,93.65,92700.0,78.7912,78.9852,78.7828,78.9599,92700.0
2011-03-28 15:35:00,93.65,93.65,93.4,93.46,87600.0,78.9599,78.9599,78.7491,78.7997,87600.0
2011-03-28 15:40:00,93.45,93.46,93.34,93.39,78500.0,78.7912,78.7997,78.6985,78.7406,78500.0
2011-03-28 15:45:00,93.38,93.38,93.12,93.14,131100.0,78.7322,78.7322,78.513,78.5299,131100.0
2011-03-28 15:50:00,93.14,93.15,93.03,93.03,104800.0,78.5299,78.5383,78.4371,78.4371,104800.0
2011-03-28 15:55:00,93.05,93.05,92.96,93.02,164200.0,78.454,78.454,78.3781,78.4287,164200.0
2011-03-29 09:30:00,92.93,93.15,92.64,92.67,59100.0,78.3528,78.5383,78.1083,78.1336,59100.0
2011-03-29 09:35:00,92.65,92.84,92.55,92.61,15000.0,78.1167,78.2769,78.0324,78.083,15000.0
2011-03-29 09:40:00,92.64,92.64,92.21,92.42,37800.0,78.1083,78.1083,77.7457,77.9228,37800.0
2011-03-29 09:45:00,92.42,92.48,92.13,92.4,38700.0,77.9228,77.9734,77.6783,77.9059,38700.0
2011-03-29 09:50:00,92.41,92.59,92.37,92.41,36900.0,77.9144,78.0661,77.8806,77.9144,36900.0
2011-03-29 09:55:00,92.38,92.45,92.33,92.33,35200.0,77.8891,77.9481,77.8469,77.8469,35200.0
2011-03-29 10:00:00,92.31,92.64,92.21,92.51,36900.0,77.8301,78.1083,77.7457,77.9987,36900.0
2011-03-29 10:05:00,92.52,92.59,92.38,92.56,31200.0,78.0071,78.0661,77.8891,78.0408,31200.0
2011-03-29 10:10:00,92.56,92.84,92.53,92.75,67400.0,78.0408,78.2769,78.0155,78.201,67400.0
2011-03-29 10:15:00,92.74,92.98,92.66,92.81,29300.0,78.1926,78.395,78.1251,78.2516,29300.0
2011-03-29 10:20:00,92.85,92.89,92.6,92.61,10600.0,78.2853,78.3191,78.0746,78.083,10600.0
2011-03-29 10:25:00,92.61,92.74,92.47,92.53,13200.0,78.083,78.1926,77.965,78.0155,13200.0
2011-03-29 10:30:00,92.51,92.62,92.41,92.5,13800.0,77.9987,78.0914,77.9144,77.9902,13800.0
2011-03-29 10:35:00,92.5,92.64,92.46,92.47,8800.0,77.9902,78.1083,77.9565,77.965,8800.0
2011-03-29 10:40:00,92.49,92.65,92.48,92.58,17800.0,77.9818,78.1167,77.9734,78.0577,17800.0
2011-03-29 10:45:00,92.61,92.79,92.6,92.69,23800.0,78.083,78.2348,78.0746,78.1504,23800.0
2011-03-29 10:50:00,92.7,92.74,92.38,92.5,25800.0,78.1589,78.1926,77.8891,77.9902,25800.0
2011-03-29 10:55:00,92.5,92.59,92.34,92.45,18400.0,77.9902,78.0661,77.8553,77.9481,18400.0
2011-03-29 11:00:00,92.46,92.54,92.45,92.53,16400.0,77.9565,78.024,77.9481,78.0155,16400.0
2011-03-29 11:05:00,92.51,92.63,92.39,92.6,27900.0,77.9987,78.0999,77.8975,78.0746,27900.0
2011-03-29 11:10:00,92.61,92.75,92.57,92.65,48500.0,78.083,78.201,78.0493,78.1167,48500.0
2011-03-29 11:15:00,92.65,92.81,92.65,92.81,20700.0,78.1167,78.2516,78.1167,78.2516,20700.0
2011-03-29 11:20:00,92.8,92.85,92.66,92.83,13000.0,78.2432,78.2853,78.1251,78.2685,13000.0
2011-03-29 11:25:00,92.82,93.0,92.8,92.97,28900.0,78.2601,78.4118,78.2432,78.3865,28900.0
2011-03-29 11:30:00,92.91,93.03,92.87,92.96,23300.0,78.3359,78.4371,78.3022,78.3781,23300.0
2011-03-29 11:35:00,92.96,93.06,92.93,93.0,35400.0,78.3781,78.4624,78.3528,78.4118,35400.0
2011-03-29 11:40:00,93.02,93.12,92.99,93.05,29100.0,78.4287,78.513,78.4034,78.454,29100.0
2011-03-29 11:45:00,93.05,93.14,93.02,93.12,24600.0,78.454,78.5299,78.4287,78.513,24600.0
2011-03-29 11:50:00,93.13,93.22,93.12,93.17,26000.0,78.5214,78.5973,78.513,78.5551,26000.0
2011-03-29 11:55:00,93.17,93.3,93.13,93.3,18300.0,78.5551,78.6648,78.5214,78.6648,18300.0
2011-03-29 12:00:00,93.3,93.3,93.17,93.22,26000.0,78.6648,78.6648,78.5551,78.5973,26000.0
2011-03-29 12:05:00,93.2,93.25,93.17,93.18,14900.0,78.5804,78.6226,78.5551,78.5636,14900.0
2011-03-29 12:10:00,93.18,93.19,93.05,93.05,20000.0,78.5636,78.572,78.454,78.454,20000.0
2011-03-29 12:15:00,93.06,93.1,93.0,93.08,17700.0,78.4624,78.4961,78.4118,78.4793,17700.0
2011-03-29 12:20:00,93.09,93.2,93.08,93.2,15500.0,78.4877,78.5804,78.4793,78.5804,15500.0
2011-03-29 12:25:00,93.2,93.24,93.02,93.04,10900.0,78.5804,78.6142,78.4287,78.4455,10900.0
2011-03-29 12:30:00,93.05,93.2,93.02,93.16,11700.0,78.454,78.5804,78.4287,78.5467,11700.0
2011-03-29 12:35:00,93.17,93.25,93.12,93.23,6500.0,78.5551,78.6226,78.513,78.6057,6500.0
2011-03-29 12:40:00,93.23,93.23,93.0,93.08,5500.0,78.6057,78.6057,78.4118,78.4793,5500.0
2011-03-29 12:45:00,93.08,93.08,93.0,93.0,10900.0,78.4793,78.4793,78.4118,78.4118,10900.0
2011-03-29 12:50:00,92.99,92.99,92.9,92.96,14800.0,78.4034,78.4034,78.3275,78.3781,14800.0
2011-03-29 12:55:00,92.97,92.97,92.86,92.87,20300.0,78.3865,78.3865,78.2938,78.3022,20300.0
2011-03-29 13:00:00,92.88,92.91,92.86,92.9,19800.0,78.3106,78.3359,78.2938,78.3275,19800.0
2011-03-29 13:05:00,92.88,92.9,92.85,92.85,10400.0,78.3106,78.3275,78.2853,78.2853,10400.0
2011-03-29 13:10:00,92.85,92.86,92.82,92.82,8600.0,78.2853,78.2938,78.2601,78.2601,8600.0
2011-03-29 13:15:00,92.82,92.85,92.8,92.8,12000.0,78.2601,78.2853,78.2432,78.2432,12000.0
2011-03-29 13:20:00,92.81,92.83,92.75,92.77,17000.0,78.2516,78.2685,78.201,78.2179,17000.0
2011-03-29 13:25:00,92.76,92.76,92.66,92.67,10000.0,78.2095,78.2095,78.1251,78.1336,10000.0
2011-03-29 13:30:00,92.67,92.79,92.66,92.77,7500.0,78.1336,78.2348,78.1251,78.2179,7500.0
2011-03-29 13:35:00,92.72,92.73,92.66,92.71,6700.0,78.1757,78.1842,78.1251,78.1673,6700.0
2011-03-29 13:40:00,92.69,92.7,92.6,92.68,7500.0,78.1504,78.1589,78.0746,78.142,7500.0
2011-03-29 13:45:00,92.66,92.71,92.59,92.71,9800.0,78.1251,78.1673,78.0661,78.1673,9800.0
2011-03-29 13:50:00,92.71,92.71,92.66,92.66,8900.0,78.1673,78.1673,78.1251,78.1251,8900.0
2011-03-29 13:55:00,92.66,92.73,92.65,92.73,10600.0,78.1251,78.1842,78.1167,78.1842,10600.0
2011-03-29 14:00:00,92.73,92.93,92.72,92.91,18200.0,78.1842,78.3528,78.1757,78.3359,18200.0
2011-03-29 14:05:00,92.9,93.09,92.88,93.09,31600.0,78.3275,78.4877,78.3106,78.4877,31600.0
2011-03-29 14:10:00,93.06,93.06,92.97,93.02,20100.0,78.4624,78.4624,78.3865,78.4287,20100.0
2011-03-29 14:15:00,93.03,93.04,92.98,93.02,14300.0,78.4371,78.4455,78.395,78.4287,14300.0
2011-03-29 14:20:00,93.02,93.02,92.97,93.02,6700.0,78.4287,78.4287,78.3865,78.4287,6700.0
2011-03-29 14:25:00,93.01,93.02,92.88,92.92,11700.0,78.4202,78.4287,78.3106,78.3444,11700.0
2011-03-29 14:30:00,92.9,92.93,92.9,92.92,9000.0,78.3275,78.3528,78.3275,78.3444,9000.0
2011-03-29 14:35:00,92.92,92.94,92.86,92.86,11400.0,78.3444,78.3612,78.2938,78.2938,11400.0
2011-03-29 14:40:00,92.86,92.9,92.81,92.83,17800.0,78.2938,78.3275,78.2516,78.2685,17800.0
2011-03-29 14:45:00,92.82,92.86,92.81,92.82,16100.0,78.2601,78.2938,78.2516,78.2601,16100.0
2011-03-29 14:50:00,92.82,92.85,92.8,92.85,11400.0,78.2601,78.2853,78.2432,78.2853,11400.0
2011-03-29 14:55:00,92.83,92.96,92.81,92.96,16000.0,78.2685,78.3781,78.2516,78.3781,16000.0
2011-03-29 15:00:00,92.97,92.99,92.91,92.93,9300.0,78.3865,78.4034,78.3359,78.3528,9300.0
2011-03-29 15:05:00,92.93,92.93,92.75,92.79,22400.0,78.3528,78.3528,78.201,78.2348,22400.0
2011-03-29 15:10:00,92.8,92.85,92.76,92.81,8600.0,78.2432,78.2853,78.2095,78.2516,8600.0
2011-03-29 15:15:00,92.82,92.89,92.79,92.82,11100.0,78.2601,78.3191,78.2348,78.2601,11100.0
2011-03-29 15:20:00,92.81,92.87,92.76,92.78,15200.0,78.2516,78.3022,78.2095,78.2263,15200.0
2011-03-29 15:25:00,92.79,92.87,92.77,92.86,9300.0,78.2348,78.3022,78.2179,78.2938,9300.0
2011-03-29 15:30:00,92.88,92.93,92.81,92.87,21000.0,78.3106,78.3528,78.2516,78.3022,21000.0
2011-03-29 15:35:00,92.87,92.95,92.87,92.88,12700.0,78.3022,78.3697,78.3022,78.3106,12700.0
2011-03-29 15:40:00,92.89,92.91,92.81,92.89,17800.0,78.3191,78.3359,78.2516,78.3191,17800.0
2011-03-29 15:45:00,92.9,92.99,92.9,92.93,41200.0,78.3275,78.4034,78.3275,78.3528,41200.0
2011-03-29 15:50:00,92.94,92.96,92.88,92.92,34800.0,78.3612,78.3781,78.3106,78.3444,34800.0
2011-03-29 15:55:00,92.93,93.06,92.92,93.02,108400.0,78.3528,78.4624,78.3444,78.4287,108400.0
2011-03-30 09:30:00,93.31,93.47,93.14,93.41,61100.0,78.6732,78.8081,78.5299,78.7575,61100.0
2011-03-30 09:35:00,93.42,93.78,93.4,93.78,36100.0,78.7659,79.0695,78.7491,79.0695,36100.0
2011-03-30 09:40:00,93.84,93.93,93.82,93.9,31300.0,79.1201,79.1959,79.1032,79.1706,31300.0
2011-03-30 09:45:00,93.91,93.91,93.74,93.77,12700.0,79.1791,79.1791,79.0357,79.061,12700.0
2011-03-30 09:50:00,93.78,93.9,93.75,93.82,13800.0,79.0695,79.1706,79.0442,79.1032,13800.0
2011-03-30 09:55:00,93.82,93.98,93.75,93.82,45100.0,79.1032,79.2381,79.0442,79.1032,45100.0
2011-03-30 10:00:00,93.85,93.93,93.61,93.69,27600.0,79.1285,79.1959,78.9261,78.9936,27600.0
2011-03-30 10:05:00,93.68,93.76,93.57,93.61,19600.0,78.9852,79.0526,78.8924,78.9261,19600.0
2011-03-30 10:10:00,93.58,93.77,93.51,93.71,24200.0,78.9008,79.061,78.8418,79.0104,24200.0
2011-03-30 10:15:00,93.7,93.94,93.68,93.78,27600.0,79.002,79.2044,78.9852,79.0695,27600.0
2011-03-30 10:20:00,93.82,93.89,93.75,93.89,9400.0,79.1032,79.1622,79.0442,79.1622,9400.0
2011-03-30 10:25:00,93.87,93.95,93.86,93.91,26600.0,79.1453,79.2128,79.1369,79.1791,26600.0
2011-03-30 10:30:00,93.92,93.98,93.9,93.96,45300.0,79.1875,79.2381,79.1706,79.2212,45300.0
2011-03-30 10:35:00,93.96,94.15,93.94,94.07,46500.0,79.2212,79.3814,79.2044,79.314,46500.0
2011-03-30 10:40:00,94.08,94.23,94.04,94.23,17400.0,79.3224,79.4489,79.2887,79.4489,17400.0
2011-03-30 10:45:00,94.23,94.4,94.2,94.35,24700.0,79.4489,79.5922,79.4236,79.5501,24700.0
2011-03-30 10:50:00,94.33,94.38,94.23,94.3,11400.0,79.5332,79.5753,79.4489,79.5079,11400.0
2011-03-30 10:55:00,94.28,94.37,94.22,94.32,16000.0,79.491,79.5669,79.4404,79.5248,16000.0
2011-03-30 11:00:00,94.34,94.34,93.96,94.03,18300.0,79.5416,79.5416,79.2212,79.2802,18300.0
2011-03-30 11:05:00,94.02,94.13,93.97,94.03,19500.0,79.2718,79.3646,79.2297,79.2802,19500.0
2011-03-30 11:10:00,94.04,94.05,93.86,93.9,18800.0,79.2887,79.2971,79.1369,79.1706,18800.0
2011-03-30 11:15:00,93.92,93.96,93.77,93.84,13000.0,79.1875,79.2212,79.061,79.1201,13000.0
2011-03-30 11:20:00,93.82,93.84,93.73,93.76,14700.0,79.1032,79.1201,79.0273,79.0526,14700.0
2011-03-30 11:25:00,93.7,93.77,93.63,93.73,38200.0,79.002,79.061,78.943,79.0273,38200.0
2011-03-30 11:30:00,93.75,93.94,93.75,93.91,19400.0,79.0442,79.2044,79.0442,79.1791,19400.0
2011-03-30 11:35:00,93.9,93.93,93.82,93.82,3100.0,79.1706,79.1959,79.1032,79.1032,3100.0
2011-03-30 11:40:00,93.81,93.92,93.79,93.82,5100.0,79.0948,79.1875,79.0779,79.1032,5100.0
2011-03-30 11:45:00,93.81,93.92,93.79,93.86,4900.0,79.0948,79.1875,79.0779,79.1369,4900.0
2011-03-30 11:50:00,93.87,93.89,93.82,93.89,4500.0,79.1453,79.1622,79.1032,79.1622,4500.0
2011-03-30 11:55:00,93.89,93.92,93.86,93.92,6300.0,79.1622,79.1875,79.1369,79.1875,6300.0
2011-03-30 12:00:00,93.92,93.99,93.91,93.94,10800.0,79.1875,79.2465,79.1791,79.2044,10800.0
2011-03-30 12:05:00,93.95,93.98,93.91,93.91,6600.0,79.2128,79.2381,79.1791,79.1791,6600.0
2011-03-30 12:10:00,93.93,93.99,93.91,93.99,7100.0,79.1959,79.2465,79.1791,79.2465,7100.0
2011-03-30 12:15:00,93.97,94.14,93.97,93.98,15300.0,79.2297,79.373,79.2297,79.2381,15300.0
2011-03-30 12:20:00,93.95,94.18,93.94,94.11,13400.0,79.2128,79.4067,79.2044,79.3477,13400.0
2011-03-30 12:25:00,94.1,94.11,93.99,94.02,5300.0,79.3393,79.3477,79.2465,79.2718,5300.0
2011-03-30 12:30:00,93.99,94.06,93.99,94.04,16200.0,79.2465,79.3055,79.2465,79.2887,16200.0
2011-03-30 12:35:00,94.05,94.09,94.03,94.04,5000.0,79.2971,79.3308,79.2802,79.2887,5000.0
2011-03-30 12:40:00,94.06,94.06,94.0,94.01,8900.0,79.3055,79.3055,79.255,79.2634,8900.0
2011-03-30 12:45:00,94.0,94.02,93.97,93.97,8000.0,79.255,79.2718,79.2297,79.2297,8000.0
2011-03-30 12:50:00,93.99,94.03,93.97,94.01,5400.0,79.2465,79.2802,79.2297,79.2634,5400.0
2011-03-30 12:55:00,94.02,94.03,93.98,94.03,7100.0,79.2718,79.2802,79.2381,79.2802,7100.0
2011-03-30 13:00:00,94.03,94.11,93.99,94.01,17300.0,79.2802,79.3477,79.2465,79.2634,17300.0
2011-03-30 13:05:00,94.06,94.18,94.04,94.09,11000.0,79.3055,79.4067,79.2887,79.3308,11000.0
2011-03-30 13:10:00,94.05,94.11,94.0,94.02,5800.0,79.2971,79.3477,79.255,79.2718,5800.0
2011-03-30 13:15:00,94.0,94.02,93.98,94.01,10300.0,79.255,79.2718,79.2381,79.2634,10300.0
2011-03-30 13:20:00,94.02,94.02,93.98,94.02,6400.0,79.2718,79.2718,79.2381,79.2718,6400.0
2011-03-30 13:25:00,94.03,94.03,93.95,93.96,10100.0,79.2802,79.2802,79.2128,79.2212,10100.0
2011-03-30 13:30:00,93.97,93.98,93.89,93.89,5200.0,79.2297,79.2381,79.1622,79.1622,5200.0
2011-03-30 13:35:00,93.9,94.01,93.9,93.97,9900.0,79.1706,79.2634,79.1706,79.2297,9900.0
2011-03-30 13:40:00,93.96,93.99,93.9,93.94,4400.0,79.2212,79.2465,79.1706,79.2044,4400.0
2011-03-30 13:45:00,93.94,93.96,93.85,93.85,11400.0,79.2044,79.2212,79.1285,79.1285,11400.0
2011-03-30 13:50:00,93.85,93.86,93.75,93.79,10000.0,79.1285,79.1369,79.0442,79.0779,10000.0
2011-03-30 13:55:00,93.78,93.79,93.67,93.7,22700.0,79.0695,79.0779,78.9767,79.002,22700.0
2011-03-30 14:00:00,93.7,93.82,93.69,93.78,17900.0,79.002,79.1032,78.9936,79.0695,17900.0
2011-03-30 14:05:00,93.8,93.86,93.8,93.86,12900.0,79.0863,79.1369,79.0863,79.1369,12900.0
2011-03-30 14:10:00,93.86,93.88,93.78,93.81,4900.0,79.1369,79.1538,79.0695,79.0948,4900.0
2011-03-30 14:15:00,93.78,93.79,93.7,93.77,5800.0,79.0695,79.0779,79.002,79.061,5800.0
2011-03-30 14:20:00,93.76,93.9,93.76,93.86,14600.0,79.0526,79.1706,79.0526,79.1369,14600.0
2011-03-30 14:25:00,93.86,93.89,93.82,93.85,7000.0,79.1369,79.1622,79.1032,79.1285,7000.0
2011-03-30 14:30:00,93.88,93.93,93.83,93.91,8000.0,79.1538,79.1959,79.1116,79.1791,8000.0
2011-03-30 14:35:00,93.91,93.95,93.82,93.82,3700.0,79.1791,79.2128,79.1032,79.1032,3700.0
2011-03-30 14:40:00,93.84,93.88,93.82,93.85,11400.0,79.1201,79.1538,79.1032,79.1285,11400.0
2011-03-30 14:45:00,93.84,93.86,93.75,93.8,15000.0,79.1201,79.1369,79.0442,79.0863,15000.0
2011-03-30 14:50:00,93.8,93.85,93.78,93.8,12700.0,79.0863,79.1285,79.0695,79.0863,12700.0
2011-03-30 14:55:00,93.79,93.81,93.74,93.81,14600.0,79.0779,79.0948,79.0357,79.0948,14600.0
2011-03-30 15:00:00,93.81,93.84,93.79,93.81,28300.0,79.0948,79.1201,79.0779,79.0948,28300.0
2011-03-30 15:05:00,93.8,93.85,93.72,93.77,44200.0,79.0863,79.1285,79.0189,79.061,44200.0
2011-03-30 15:10:00,93.77,93.85,93.75,93.8,34700.0,79.061,79.1285,79.0442,79.0863,34700.0
2011-03-30 15:15:00,93.79,93.92,93.79,93.85,28400.0,79.0779,79.1875,79.0779,79.1285,28400.0
2011-03-30 15:20:00,93.83,93.88,93.78,93.82,15900.0,79.1116,79.1538,79.0695,79.1032,15900.0
2011-03-30 15:25:00,93.83,93.88,93.83,93.83,26500.0,79.1116,79.1538,79.1116,79.1116,26500.0
2011-03-30 15:30:00,93.83,93.94,93.8,93.84,46300.0,79.1116,79.2044,79.0863,79.1201,46300.0
2011-03-30 15:35:00,93.84,93.86,93.76,93.79,25500.0,79.1201,79.1369,79.0526,79.0779,25500.0
2011-03-30 15:40:00,93.78,93.81,93.74,93.76,39600.0,79.0695,79.0948,79.0357,79.0526,39600.0
2011-03-30 15:45:00,93.77,93.84,93.65,93.72,77700.0,79.061,79.1201,78.9599,79.0189,77700.0
2011-03-30 15:50:00,93.72,93.77,93.66,93.72,47800.0,79.0189,79.061,78.9683,79.0189,47800.0
2011-03-30 15:55:00,93.72,93.78,93.68,93.72,97700.0,79.0189,79.0695,78.9852,79.0189,97700.0
2011-03-31 09:30:00,93.21,93.51,93.02,93.51,44100.0,78.5889,78.8418,78.4287,78.8418,44100.0
2011-03-31 09:35:00,93.5,93.69,93.32,93.67,35600.0,78.8334,78.9936,78.6816,78.9767,35600.0
2011-03-31 09:40:00,93.65,93.8,93.56,93.73,26100.0,78.9599,79.0863,78.884,79.0273,26100.0
2011-03-31 09:45:00,93.73,93.73,93.35,93.49,23200.0,79.0273,79.0273,78.7069,78.825,23200.0
2011-03-31 09:50:00,93.52,93.71,93.43,93.45,32000.0,78.8502,79.0104,78.7744,78.7912,32000.0
2011-03-31 09:55:00,93.46,93.49,93.22,93.3,61400.0,78.7997,78.825,78.5973,78.6648,61400.0
2011-03-31 10:00:00,93.3,93.39,93.14,93.33,30800.0,78.6648,78.7406,78.5299,78.6901,30800.0
2011-03-31 10:05:00,93.32,93.37,93.22,93.31,30000.0,78.6816,78.7238,78.5973,78.6732,30000.0
2011-03-31 10:10:00,93.3,93.43,93.21,93.42,25500.0,78.6648,78.7744,78.5889,78.7659,25500.0
2011-03-31 10:15:00,93.47,93.54,93.43,93.53,6800.0,78.8081,78.8671,78.7744,78.8587,6800.0
2011-03-31 10:20:00,93.53,93.85,93.53,93.78,33500.0,78.8587,79.1285,78.8587,79.0695,33500.0
2011-03-31 10:25:00,93.78,93.85,93.68,93.75,23300.0,79.0695,79.1285,78.9852,79.0442,23300.0
2011-03-31 10:30:00,93.75,93.84,93.7,93.72,11000.0,79.0442,79.1201,79.002,79.0189,11000.0
2011-03-31 10:35:00,93.75,93.75,93.6,93.68,12700.0,79.0442,79.0442,78.9177,78.9852,12700.0
2011-03-31 10:40:00,93.7,93.7,93.56,93.59,21800.0,79.002,79.002,78.884,78.9093,21800.0
2011-03-31 10:45:00,93.58,93.63,93.53,93.57,10200.0,78.9008,78.943,78.8587,78.8924,10200.0
2011-03-31 10:50:00,93.55,93.7,93.52,93.69,10700.0,78.8755,79.002,78.8502,78.9936,10700.0
2011-03-31 10:55:00,93.69,93.96,93.68,93.89,11900.0,78.9936,79.2212,78.9852,79.1622,11900.0
2011-03-31 11:00:00,93.92,93.92,93.65,93.75,11200.0,79.1875,79.1875,78.9599,79.0442,11200.0
2011-03-31 11:05:00,93.77,93.8,93.63,93.8,11300.0,79.061,79.0863,78.943,79.0863,11300.0
2011-03-31 11:10:00,93.78,93.85,93.75,93.81,15500.0,79.0695,79.1285,79.0442,79.0948,15500.0
2011-03-31 11:15:00,93.78,93.92,93.77,93.85,10200.0,79.0695,79.1875,79.061,79.1285,10200.0
2011-03-31 11:20:00,93.86,93.87,93.76,93.79,8100.0,79.1369,79.1453,79.0526,79.0779,8100.0
2011-03-31 11:25:00,93.78,93.79,93.72,93.75,34600.0,79.0695,79.0779,79.0189,79.0442,34600.0
2011-03-31 11:30:00,93.77,93.8,93.66,93.76,16000.0,79.061,79.0863,78.9683,79.0526,16000.0
2011-03-31 11:35:00,93.76,93.87,93.7,93.87,19200.0,79.0526,79.1453,79.002,79.1453,19200.0
2011-03-31 11:40:00,93.87,93.98,93.84,93.98,15200.0,79.1453,79.2381,79.1201,79.2381,15200.0
2011-03-31 11:45:00,93.97,93.98,93.85,93.92,8500.0,79.2297,79.2381,79.1285,79.1875,8500.0
2011-03-31 11:50:00,93.93,93.99,93.88,93.91,6900.0,79.1959,79.2465,79.1538,79.1791,6900.0
2011-03-31 11:55:00,93.92,93.93,93.89,93.9,1700.0,79.1875,79.1959,79.1622,79.1706,1700.0
2011-03-31 12:00:00,93.89,93.95,93.88,93.88,7000.0,79.1622,79.2128,79.1538,79.1538,7000.0
2011-03-31 12:05:00,93.88,93.9,93.82,93.87,5300.0,79.1538,79.1706,79.1032,79.1453,5300.0
2011-03-31 12:10:00,93.89,93.96,93.88,93.88,4100.0,79.1622,79.2212,79.1538,79.1538,4100.0
2011-03-31 12:15:00,93.85,93.97,93.82,93.97,5800.0,79.1285,79.2297,79.1032,79.2297,5800.0
2011-03-31 12:20:00,93.95,93.99,93.92,93.96,3700.0,79.2128,79.2465,79.1875,79.2212,3700.0
2011-03-31 12:25:00,93.99,94.03,93.98,94.0,9300.0,79.2465,79.2802,79.2381,79.255,9300.0
2011-03-31 12:30:00,93.98,94.02,93.95,94.0,2600.0,79.2381,79.2718,79.2128,79.255,2600.0
2011-03-31 12:35:00,93.96,94.01,93.93,93.98,7800.0,79.2212,79.2634,79.1959,79.2381,7800.0
2011-03-31 12:40:00,93.97,94.03,93.95,94.0,7400.0,79.2297,79.2802,79.2128,79.255,7400.0
2011-03-31 12:45:00,94.02,94.21,93.98,94.11,16200.0,79.2718,79.432,79.2381,79.3477,16200.0
2011-03-31 12:50:00,94.12,94.29,94.12,94.29,11000.0,79.3561,79.4995,79.3561,79.4995,11000.0
2011-03-31 12:55:00,94.29,94.41,94.29,94.38,20200.0,79.4995,79.6006,79.4995,79.5753,20200.0
2011-03-31 13:00:00,94.38,94.4,94.33,94.34,12000.0,79.5753,79.5922,79.5332,79.5416,12000.0
2011-03-31 13:05:00,94.31,94.34,94.26,94.26,7500.0,79.5163,79.5416,79.4742,79.4742,7500.0
2011-03-31 13:10:00,94.26,94.3,94.22,94.27,7800.0,79.4742,79.5079,79.4404,79.4826,7800.0
2011-03-31 13:15:00,94.26,94.29,94.23,94.27,21400.0,79.4742,79.4995,79.4489,79.4826,21400.0
2011-03-31 13:20:00,94.27,94.27,94.21,94.24,4200.0,79.4826,79.4826,79.432,79.4573,4200.0
2011-03-31 13:25:00,94.23,94.31,94.21,94.31,8500.0,79.4489,79.5163,79.432,79.5163,8500.0
2011-03-31 13:30:00,94.28,94.33,94.23,94.31,6800.0,79.491,79.5332,79.4489,79.5163,6800.0
2011-03-31 13:35:00,94.29,94.39,94.26,94.37,19200.0,79.4995,79.5838,79.4742,79.5669,19200.0
2011-03-31 13:40:00,94.37,94.38,94.26,94.26,7800.0,79.5669,79.5753,79.4742,79.4742,7800.0
2011-03-31 13:45:00,94.26,94.28,94.15,94.22,8100.0,79.4742,79.491,79.3814,79.4404,8100.0
2011-03-31 13:50:00,94.22,94.23,94.14,94.14,7200.0,79.4404,79.4489,79.373,79.373,7200.0
2011-03-31 13:55:00,94.14,94.14,94.04,94.05,12900.0,79.373,79.373,79.2887,79.2971,12900.0
2011-03-31 14:00:00,94.04,94.07,93.97,94.0,19000.0,79.2887,79.314,79.2297,79.255,19000.0
2011-03-31 14:05:00,93.98,94.09,93.92,94.08,11500.0,79.2381,79.3308,79.1875,79.3224,11500.0
2011-03-31 14:10:00,94.06,94.08,93.99,94.01,9300.0,79.3055,79.3224,79.2465,79.2634,9300.0
2011-03-31 14:15:00,94.01,94.04,93.93,93.96,10500.0,79.2634,79.2887,79.1959,79.2212,10500.0
2011-03-31 14:20:00,93.95,94.0,93.9,93.9,8800.0,79.2128,79.255,79.1706,79.1706,8800.0
2011-03-31 14:25:00,93.9,93.91,93.8,93.81,10800.0,79.1706,79.1791,79.0863,79.0948,10800.0
2011-03-31 14:30:00,93.81,93.89,93.73,93.8,27000.0,79.0948,79.1622,79.0273,79.0863,27000.0
2011-03-31 14:35:00,93.82,93.92,93.74,93.92,26500.0,79.1032,79.1875,79.0357,79.1875,26500.0
2011-03-31 14:40:00,93.93,93.94,93.85,93.89,19800.0,79.1959,79.2044,79.1285,79.1622,19800.0
2011-03-31 14:45:00,93.9,94.07,93.87,94.0,18900.0,79.1706,79.314,79.1453,79.255,18900.0
2011-03-31 14:50:00,94.01,94.01,93.96,93.98,8100.0,79.2634,79.2634,79.2212,79.2381,8100.0
2011-03-31 14:55:00,93.97,93.99,93.91,93.98,8700.0,79.2297,79.2465,79.1791,79.2381,8700.0
2011-03-31 15:00:00,93.97,93.97,93.86,93.87,18700.0,79.2297,79.2297,79.1369,79.1453,18700.0
2011-03-31 15:05:00,93.86,93.88,93.83,93.84,12500.0,79.1369,79.1538,79.1116,79.1201,12500.0
2011-03-31 15:10:00,93.83,93.89,93.78,93.89,13800.0,79.1116,79.1622,79.0695,79.1622,13800.0
2011-03-31 15:15:00,93.88,93.88,93.74,93.77,23200.0,79.1538,79.1538,79.0357,79.061,23200.0
2011-03-31 15:20:00,93.79,93.83,93.71,93.71,19900.0,79.0779,79.1116,79.0104,79.0104,19900.0
2011-03-31 15:25:00,93.72,93.73,93.7,93.72,22600.0,79.0189,79.0273,79.002,79.0189,22600.0
2011-03-31 15:30:00,93.72,93.79,93.65,93.65,17900.0,79.0189,79.0779,78.9599,78.9599,17900.0
2011-03-31 15:35:00,93.66,93.77,93.59,93.77,19400.0,78.9683,79.061,78.9093,79.061,19400.0
2011-03-31 15:40:00,93.78,93.87,93.77,93.85,20100.0,79.0695,79.1453,79.061,79.1285,20100.0
2011-03-31 15:45:00,93.83,93.83,93.55,93.64,60000.0,79.1116,79.1116,78.8755,78.9514,60000.0
2011-03-31 15:50:00,93.64,93.75,93.63,93.66,52500.0,78.9514,79.0442,78.943,78.9683,52500.0
2011-03-31 15:55:00,93.68,93.71,93.54,93.56,109900.0,78.9852,79.0104,78.8671,78.884,109900.0
2011-04-01 09:30:00,95.02,95.2,94.58,95.12,154900.0,80.115,80.2667,79.744,80.1993,154900.0
2011-04-01 09:35:00,95.15,95.54,95.12,95.48,88000.0,80.2246,80.5534,80.1993,80.5028,88000.0
2011-04-01 09:40:00,95.46,95.47,95.22,95.46,41800.0,80.4859,80.4944,80.2836,80.4859,41800.0
2011-04-01 09:45:00,95.45,95.6,95.4,95.51,84900.0,80.4775,80.604,80.4353,80.5281,84900.0
2011-04-01 09:50:00,95.5,95.57,95.06,95.5,53400.0,80.5197,80.5787,80.1487,80.5197,53400.0
2011-04-01 09:55:00,95.5,95.79,95.46,95.78,70300.0,80.5197,80.7642,80.4859,80.7557,70300.0
2011-04-01 10:00:00,95.76,95.95,95.65,95.92,76400.0,80.7389,80.8991,80.6461,80.8738,76400.0
2011-04-01 10:05:00,95.92,96.13,95.87,96.11,77400.0,80.8738,81.0508,80.8316,81.034,77400.0
2011-04-01 10:10:00,96.1,96.5,96.1,96.42,88400.0,81.0255,81.3628,81.0255,81.2953,88400.0
2011-04-01 10:15:00,96.42,96.45,96.3,96.39,71400.0,81.2953,81.3206,81.1942,81.2701,71400.0
2011-04-01 10:20:00,96.38,96.38,96.14,96.18,56900.0,81.2616,81.2616,81.0593,81.093,56900.0
2011-04-01 10:25:00,96.18,96.18,95.84,95.88,39400.0,81.093,81.093,80.8063,80.8401,39400.0
2011-04-01 10:30:00,95.93,96.13,95.93,96.0,23300.0,80.8822,81.0508,80.8822,80.9412,23300.0
2011-04-01 10:35:00,95.99,96.05,95.98,96.02,18900.0,80.9328,80.9834,80.9244,80.9581,18900.0
2011-04-01 10:40:00,96.02,96.12,95.97,95.97,42400.0,80.9581,81.0424,80.9159,80.9159,42400.0
2011-04-01 10:45:00,95.95,96.05,95.95,96.05,17900.0,80.8991,80.9834,80.8991,80.9834,17900.0
2011-04-01 10:50:00,96.05,96.05,95.96,96.02,20100.0,80.9834,80.9834,80.9075,80.9581,20100.0
2011-04-01 10:55:00,96.02,96.08,95.99,96.07,27400.0,80.9581,81.0087,80.9328,81.0002,27400.0
2011-04-01 11:00:00,96.08,96.2,96.0,96.09,64900.0,81.0087,81.1099,80.9412,81.0171,64900.0
2011-04-01 11:05:00,96.09,96.18,96.07,96.16,16400.0,81.0171,81.093,81.0002,81.0761,16400.0
2011-04-01 11:10:00,96.17,96.22,96.0,96.05,35100.0,81.0846,81.1267,80.9412,80.9834,35100.0
2011-04-01 11:15:00,96.07,96.11,96.03,96.03,26500.0,81.0002,81.034,80.9665,80.9665,26500.0
2011-04-01 11:20:00,96.05,96.21,96.05,96.09,28400.0,80.9834,81.1183,80.9834,81.0171,28400.0
2011-04-01 11:25:00,96.09,96.09,95.75,95.98,48300.0,81.0171,81.0171,80.7304,80.9244,48300.0
2011-04-01 11:30:00,95.98,96.1,95.92,96.09,13600.0,80.9244,81.0255,80.8738,81.0171,13600.0
2011-04-01 11:35:00,96.09,96.12,95.95,95.98,36900.0,81.0171,81.0424,80.8991,80.9244,36900.0
2011-04-01 11:40:00,95.98,95.98,95.8,95.87,16200.0,80.9244,80.9244,80.7726,80.8316,16200.0
2011-04-01 11:45:00,95.85,95.88,95.66,95.88,39700.0,80.8148,80.8401,80.6546,80.8401,39700.0
2011-04-01 11:50:00,95.88,95.93,95.79,95.88,17700.0,80.8401,80.8822,80.7642,80.8401,17700.0
2011-04-01 11:55:00,95.9,95.93,95.77,95.83,33500.0,80.8569,80.8822,80.7473,80.7979,33500.0
2011-04-01 12:00:00,95.84,95.87,95.77,95.78,16800.0,80.8063,80.8316,80.7473,80.7557,16800.0
2011-04-01 12:05:00,95.8,95.88,95.8,95.85,19100.0,80.7726,80.8401,80.7726,80.8148,19100.0
2011-04-01 12:10:00,95.84,95.86,95.79,95.8,16700.0,80.8063,80.8232,80.7642,80.7726,16700.0
2011-04-01 12:15:00,95.78,95.85,95.74,95.79,17800.0,80.7557,80.8148,80.722,80.7642,17800.0
2011-04-01 12:20:00,95.79,95.83,95.74,95.82,10600.0,80.7642,80.7979,80.722,80.7895,10600.0
2011-04-01 12:25:00,95.81,95.84,95.67,95.69,8400.0,80.781,80.8063,80.663,80.6799,8400.0
2011-04-01 12:30:00,95.7,95.78,95.66,95.66,37800.0,80.6883,80.7557,80.6546,80.6546,37800.0
2011-04-01 12:35:00,95.68,95.71,95.61,95.67,6700.0,80.6714,80.6967,80.6124,80.663,6700.0
2011-04-01 12:40:00,95.67,95.69,95.56,95.6,17600.0,80.663,80.6799,80.5702,80.604,17600.0
2011-04-01 12:45:00,95.57,95.59,95.5,95.5,13000.0,80.5787,80.5955,80.5197,80.5197,13000.0
2011-04-01 12:50:00,95.52,95.64,95.51,95.64,16000.0,80.5365,80.6377,80.5281,80.6377,16000.0
2011-04-01 12:55:00,95.62,95.64,95.6,95.61,8500.0,80.6208,80.6377,80.604,80.6124,8500.0
2011-04-01 13:00:00,95.62,95.62,95.51,95.55,13200.0,80.6208,80.6208,80.5281,80.5618,13200.0
2011-04-01 13:05:00,95.54,95.58,95.46,95.56,11200.0,80.5534,80.5871,80.4859,80.5702,11200.0
2011-04-01 13:10:00,95.55,95.55,95.41,95.42,23200.0,80.5618,80.5618,80.4438,80.4522,23200.0
2011-04-01 13:15:00,95.43,95.47,95.34,95.38,18400.0,80.4606,80.4944,80.3848,80.4185,18400.0
2011-04-01 13:20:00,95.38,95.38,95.35,95.36,17500.0,80.4185,80.4185,80.3932,80.4016,17500.0
2011-04-01 13:25:00,95.37,95.37,95.23,95.25,34300.0,80.4101,80.4101,80.292,80.3089,34300.0
2011-04-01 13:30:00,95.24,95.38,95.22,95.34,18900.0,80.3004,80.4185,80.2836,80.3848,18900.0
2011-04-01 13:35:00,95.34,95.39,95.27,95.37,29500.0,80.3848,80.4269,80.3257,80.4101,29500.0
2011-04-01 13:40:00,95.38,95.43,95.36,95.42,23100.0,80.4185,80.4606,80.4016,80.4522,23100.0
2011-04-01 13:45:00,95.43,95.45,95.35,95.38,23600.0,80.4606,80.4775,80.3932,80.4185,23600.0
2011-04-01 13:50:00,95.39,95.42,95.37,95.4,7500.0,80.4269,80.4522,80.4101,80.4353,7500.0
2011-04-01 13:55:00,95.44,95.45,95.37,95.44,9000.0,80.4691,80.4775,80.4101,80.4691,9000.0
2011-04-01 14:00:00,95.44,95.44,95.34,95.36,10500.0,80.4691,80.4691,80.3848,80.4016,10500.0
2011-04-01 14:05:00,95.38,95.43,95.33,95.36,29500.0,80.4185,80.4606,80.3763,80.4016,29500.0
2011-04-01 14:10:00,95.36,95.37,95.25,95.27,30200.0,80.4016,80.4101,80.3089,80.3257,30200.0
2011-04-01 14:15:00,95.27,95.27,95.2,95.23,19300.0,80.3257,80.3257,80.2667,80.292,19300.0
2011-04-01 14:20:00,95.23,95.24,95.13,95.17,30600.0,80.292,80.3004,80.2077,80.2414,30600.0
2011-04-01 14:25:00,95.17,95.22,95.09,95.12,30100.0,80.2414,80.2836,80.174,80.1993,30100.0
2011-04-01 14:30:00,95.12,95.15,95.04,95.07,46700.0,80.1993,80.2246,80.1318,80.1571,46700.0
2011-04-01 14:35:00,95.08,95.28,95.06,95.22,43800.0,80.1655,80.3342,80.1487,80.2836,43800.0
2011-04-01 14:40:00,95.22,95.22,95.08,95.13,19600.0,80.2836,80.2836,80.1655,80.2077,19600.0
2011-04-01 14:45:00,95.14,95.15,94.94,94.98,36300.0,80.2161,80.2246,80.0475,80.0812,36300.0
2011-04-01 14:50:00,94.98,95.09,94.95,94.98,36200.0,80.0812,80.174,80.0559,80.0812,36200.0
2011-04-01 14:55:00,94.99,95.06,94.94,94.98,30200.0,80.0897,80.1487,80.0475,80.0812,30200.0
2011-04-01 15:00:00,94.97,95.0,94.79,94.9,39100.0,80.0728,80.0981,79.921,80.0138,39100.0
2011-04-01 15:05:00,94.89,94.97,94.83,94.93,24000.0,80.0053,80.0728,79.9548,80.0391,24000.0
2011-04-01 15:10:00,94.94,94.94,94.6,94.61,64400.0,80.0475,80.0475,79.7608,79.7693,64400.0
2011-04-01 15:15:00,94.64,94.74,94.59,94.63,46700.0,79.7946,79.8789,79.7524,79.7861,46700.0
2011-04-01 15:20:00,94.63,94.9,94.61,94.87,61700.0,79.7861,80.0138,79.7693,79.9885,61700.0
2011-04-01 15:25:00,94.88,95.02,94.87,95.0,63300.0,79.9969,80.115,79.9885,80.0981,63300.0
2011-04-01 15:30:00,94.99,95.02,94.96,95.0,56900.0,80.0897,80.115,80.0644,80.0981,56900.0
2011-04-01 15:35:00,95.0,95.0,94.89,95.0,26100.0,80.0981,80.0981,80.0053,80.0981,26100.0
2011-04-01 15:40:00,94.98,95.01,94.88,94.98,49300.0,80.0812,80.1065,79.9969,80.0812,49300.0
2011-04-01 15:45:00,94.98,95.0,94.81,94.89,96500.0,80.0812,80.0981,79.9379,80.0053,96500.0
2011-04-01 15:50:00,94.89,94.94,94.86,94.91,70200.0,80.0053,80.0475,79.9801,80.0222,70200.0
2011-04-01 15:55:00,94.92,95.02,94.92,94.96,147200.0,80.0306,80.115,80.0306,80.0644,147200.0
2011-04-04 09:30:00,95.01,95.18,94.56,94.65,47100.0,80.1065,80.2499,79.7271,79.803,47100.0
2011-04-04 09:35:00,94.65,95.17,94.65,94.97,31900.0,79.803,80.2414,79.803,80.0728,31900.0
2011-04-04 09:40:00,94.97,95.04,94.85,94.88,26800.0,80.0728,80.1318,79.9716,79.9969,26800.0
2011-04-04 09:45:00,94.88,95.0,94.78,94.86,47500.0,79.9969,80.0981,79.9126,79.9801,47500.0
2011-04-04 09:50:00,94.9,94.95,94.54,94.54,27400.0,80.0138,80.0559,79.7102,79.7102,27400.0
2011-04-04 09:55:00,94.51,94.88,94.5,94.85,20700.0,79.685,79.9969,79.6765,79.9716,20700.0
2011-04-04 10:00:00,94.89,94.92,94.59,94.7,24200.0,80.0053,80.0306,79.7524,79.8452,24200.0
2011-04-04 10:05:00,94.69,94.8,94.59,94.61,15000.0,79.8367,79.9295,79.7524,79.7693,15000.0
2011-04-04 10:10:00,94.62,94.66,94.46,94.63,26900.0,79.7777,79.8114,79.6428,79.7861,26900.0
2011-04-04 10:15:00,94.63,94.74,94.46,94.74,36100.0,79.7861,79.8789,79.6428,79.8789,36100.0
2011-04-04 10:20:00,94.74,94.81,94.59,94.78,12400.0,79.8789,79.9379,79.7524,79.9126,12400.0
2011-04-04 10:25:00,94.77,94.77,94.51,94.51,11700.0,79.9042,79.9042,79.685,79.685,11700.0
2011-04-04 10:30:00,94.49,94.82,94.49,94.81,21200.0,79.6681,79.9463,79.6681,79.9379,21200.0
2011-04-04 10:35:00,94.79,95.0,94.79,94.99,21900.0,79.921,80.0981,79.921,80.0897,21900.0
2011-04-04 10:40:00,95.0,95.06,94.87,94.95,29800.0,80.0981,80.1487,79.9885,80.0559,29800.0
2011-04-04 10:45:00,94.96,94.97,94.77,94.8,15600.0,80.0644,80.0728,79.9042,79.9295,15600.0
2011-04-04 10:50:00,94.8,95.02,94.76,94.99,16100.0,79.9295,80.115,79.8957,80.0897,16100.0
2011-04-04 10:55:00,94.97,94.97,94.83,94.92,7500.0,80.0728,80.0728,79.9548,80.0306,7500.0
2011-04-04 11:00:00,94.97,95.03,94.88,94.88,6700.0,80.0728,80.1234,79.9969,79.9969,6700.0
2011-04-04 11:05:00,94.85,94.89,94.67,94.89,9900.0,79.9716,80.0053,79.8199,80.0053,9900.0
2011-04-04 11:10:00,94.86,95.02,94.85,95.0,7900.0,79.9801,80.115,79.9716,80.0981,7900.0
2011-04-04 11:15:00,94.99,95.03,94.86,94.94,8800.0,80.0897,80.1234,79.9801,80.0475,8800.0
2011-04-04 11:20:00,94.96,95.06,94.95,95.0,9900.0,80.0644,80.1487,80.0559,80.0981,9900.0
2011-04-04 11:25:00,95.0,95.09,94.97,95.09,13200.0,80.0981,80.174,80.0728,80.174,13200.0
2011-04-04 11:30:00,95.07,95.2,95.06,95.17,11400.0,80.1571,80.2667,80.1487,80.2414,11400.0
2011-04-04 11:35:00,95.18,95.2,95.08,95.12,4300.0,80.2499,80.2667,80.1655,80.1993,4300.0
2011-04-04 11:40:00,95.17,95.29,95.17,95.28,7000.0,80.2414,80.3426,80.2414,80.3342,7000.0
2011-04-04 11:45:00,95.29,95.38,95.26,95.33,10000.0,80.3426,80.4185,80.3173,80.3763,10000.0
2011-04-04 11:50:00,95.31,95.31,95.17,95.31,10100.0,80.3595,80.3595,80.2414,80.3595,10100.0
2011-04-04 11:55:00,95.31,95.31,95.19,95.19,3500.0,80.3595,80.3595,80.2583,80.2583,3500.0
2011-04-04 12:00:00,95.19,95.26,95.16,95.26,16300.0,80.2583,80.3173,80.233,80.3173,16300.0
2011-04-04 12:05:00,95.25,95.31,95.23,95.25,4400.0,80.3089,80.3595,80.292,80.3089,4400.0
2011-04-04 12:10:00,95.24,95.36,95.22,95.33,10900.0,80.3004,80.4016,80.2836,80.3763,10900.0
2011-04-04 12:15:00,95.32,95.42,95.29,95.31,9800.0,80.3679,80.4522,80.3426,80.3595,9800.0
2011-04-04 12:20:00,95.3,95.34,95.27,95.3,15200.0,80.351,80.3848,80.3257,80.351,15200.0
2011-04-04 12:25:00,95.3,95.39,95.3,95.32,5800.0,80.351,80.4269,80.351,80.3679,5800.0
2011-04-04 12:30:00,95.29,95.34,95.29,95.32,3200.0,80.3426,80.3848,80.3426,80.3679,3200.0
2011-04-04 12:35:00,95.3,95.3,95.09,95.21,14600.0,80.351,80.351,80.174,80.2752,14600.0
2011-04-04 12:40:00,95.21,95.31,95.19,95.23,18700.0,80.2752,80.3595,80.2583,80.292,18700.0
2011-04-04 12:45:00,95.24,95.24,94.97,95.0,15300.0,80.3004,80.3004,80.0728,80.0981,15300.0
2011-04-04 12:50:00,95.0,95.0,94.82,94.86,16500.0,80.0981,80.0981,79.9463,79.9801,16500.0
2011-04-04 12:55:00,94.88,94.94,94.85,94.9,12500.0,79.9969,80.0475,79.9716,80.0138,12500.0
2011-04-04 13:00:00,94.9,94.98,94.87,94.97,7700.0,80.0138,80.0812,79.9885,80.0728,7700.0
2011-04-04 13:05:00,94.98,94.99,94.83,94.96,7700.0,80.0812,80.0897,79.9548,80.0644,7700.0
2011-04-04 13:10:00,95.04,95.04,94.87,94.93,4700.0,80.1318,80.1318,79.9885,80.0391,4700.0
2011-04-04 13:15:00,94.94,94.98,94.89,94.95,11100.0,80.0475,80.0812,80.0053,80.0559,11100.0
2011-04-04 13:20:00,94.95,94.95,94.82,94.83,14600.0,80.0559,80.0559,79.9463,79.9548,14600.0
2011-04-04 13:25:00,94.84,94.88,94.82,94.86,2200.0,79.9632,79.9969,79.9463,79.9801,2200.0
2011-04-04 13:30:00,94.84,94.86,94.69,94.69,13100.0,79.9632,79.9801,79.8367,79.8367,13100.0
2011-04-04 13:35:00,94.73,94.78,94.72,94.72,4000.0,79.8704,79.9126,79.862,79.862,4000.0
2011-04-04 13:40:00,94.7,94.78,94.66,94.78,27800.0,79.8452,79.9126,79.8114,79.9126,27800.0
2011-04-04 13:45:00,94.74,94.77,94.67,94.73,2800.0,79.8789,79.9042,79.8199,79.8704,2800.0
2011-04-04 13:50:00,94.73,94.77,94.64,94.64,4900.0,79.8704,79.9042,79.7946,79.7946,4900.0
2011-04-04 13:55:00,94.65,94.71,94.59,94.71,5200.0,79.803,79.8536,79.7524,79.8536,5200.0
2011-04-04 14:00:00,94.71,94.73,94.6,94.73,7900.0,79.8536,79.8704,79.7608,79.8704,7900.0
2011-04-04 14:05:00,94.75,94.9,94.7,94.8,5700.0,79.8873,80.0138,79.8452,79.9295,5700.0
2011-04-04 14:10:00,94.79,94.86,94.77,94.84,6000.0,79.921,79.9801,79.9042,79.9632,6000.0
2011-04-04 14:15:00,94.82,94.9,94.82,94.9,4600.0,79.9463,80.0138,79.9463,80.0138,4600.0
2011-04-04 14:20:00,94.9,94.97,94.86,94.86,8400.0,80.0138,80.0728,79.9801,79.9801,8400.0
2011-04-04 14:25:00,94.86,94.99,94.84,94.94,10700.0,79.9801,80.0897,79.9632,80.0475,10700.0
2011-04-04 14:30:00,94.96,94.99,94.93,94.93,7600.0,80.0644,80.0897,80.0391,80.0391,7600.0
2011-04-04 14:35:00,94.92,94.97,94.9,94.93,4400.0,80.0306,80.0728,80.0138,80.0391,4400.0
2011-04-04 14:40:00,94.92,94.92,94.83,94.87,5500.0,80.0306,80.0306,79.9548,79.9885,5500.0
2011-04-04 14:45:00,94.87,94.89,94.81,94.83,5400.0,79.9885,80.0053,79.9379,79.9548,5400.0
2011-04-04 14:50:00,94.82,94.86,94.7,94.7,18700.0,79.9463,79.9801,79.8452,79.8452,18700.0
2011-04-04 14:55:00,94.73,94.77,94.71,94.74,6100.0,79.8704,79.9042,79.8536,79.8789,6100.0
2011-04-04 15:00:00,94.75,94.77,94.64,94.67,12500.0,79.8873,79.9042,79.7946,79.8199,12500.0
2011-04-04 15:05:00,94.65,94.72,94.63,94.67,6800.0,79.803,79.862,79.7861,79.8199,6800.0
2011-04-04 15:10:00,94.68,94.82,94.68,94.77,19900.0,79.8283,79.9463,79.8283,79.9042,19900.0
2011-04-04 15:15:00,94.78,94.8,94.68,94.73,27300.0,79.9126,79.9295,79.8283,79.8704,27300.0
2011-04-04 15:20:00,94.76,94.85,94.74,94.81,11600.0,79.8957,79.9716,79.8789,79.9379,11600.0
2011-04-04 15:25:00,94.82,95.03,94.82,95.0,36900.0,79.9463,80.1234,79.9463,80.0981,36900.0
2011-04-04 15:30:00,95.0,95.04,94.97,95.01,56100.0,80.0981,80.1318,80.0728,80.1065,56100.0
2011-04-04 15:35:00,95.01,95.16,94.98,95.13,33400.0,80.1065,80.233,80.0812,80.2077,33400.0
2011-04-04 15:40:00,95.14,95.17,95.05,95.09,22600.0,80.2161,80.2414,80.1402,80.174,22600.0
2011-04-04 15:45:00,95.1,95.2,95.09,95.11,19200.0,80.1824,80.2667,80.174,80.1908,19200.0
2011-04-04 15:50:00,95.11,95.14,95.01,95.01,19800.0,80.1908,80.2161,80.1065,80.1065,19800.0
2011-04-04 15:55:00,95.03,95.12,95.03,95.09,54500.0,80.1234,80.1993,80.1234,80.174,54500.0
2011-04-05 09:30:00,94.67,94.9,94.62,94.69,37400.0,79.8199,80.0138,79.7777,79.8367,37400.0
2011-04-05 09:35:00,94.71,94.94,94.45,94.46,26200.0,79.8536,80.0475,79.6344,79.6428,26200.0
2011-04-05 09:40:00,94.53,94.63,94.41,94.57,13100.0,79.7018,79.7861,79.6006,79.7355,13100.0
2011-04-05 09:45:00,94.57,94.85,94.5,94.74,26400.0,79.7355,79.9716,79.6765,79.8789,26400.0
2011-04-05 09:50:00,94.76,94.85,94.66,94.81,24400.0,79.8957,79.9716,79.8114,79.9379,24400.0
2011-04-05 09:55:00,94.82,94.83,94.62,94.65,7900.0,79.9463,79.9548,79.7777,79.803,7900.0
2011-04-05 10:00:00,94.63,94.64,94.36,94.41,27700.0,79.7861,79.7946,79.5585,79.6006,27700.0
2011-04-05 10:05:00,94.42,94.43,94.23,94.37,28600.0,79.6091,79.6175,79.4489,79.5669,28600.0
2011-04-05 10:10:00,94.37,94.72,94.37,94.62,17400.0,79.5669,79.862,79.5669,79.7777,17400.0
2011-04-05 10:15:00,94.64,94.7,94.56,94.56,8300.0,79.7946,79.8452,79.7271,79.7271,8300.0
2011-04-05 10:20:00,94.52,94.88,94.52,94.8,12900.0,79.6934,79.9969,79.6934,79.9295,12900.0
2011-04-05 10:25:00,94.8,94.99,94.78,94.93,21500.0,79.9295,80.0897,79.9126,80.0391,21500.0
2011-04-05 10:30:00,94.95,95.08,94.9,94.9,10300.0,80.0559,80.1655,80.0138,80.0138,10300.0
2011-04-05 10:35:00,94.91,95.12,94.88,95.01,30400.0,80.0222,80.1993,79.9969,80.1065,30400.0
2011-04-05 10:40:00,94.98,95.06,94.91,95.05,15600.0,80.0812,80.1487,80.0222,80.1402,15600.0
2011-04-05 10:45:00,95.05,95.07,94.91,94.92,10000.0,80.1402,80.1571,80.0222,80.0306,10000.0
2011-04-05 10:50:00,94.93,95.02,94.8,94.8,24200.0,80.0391,80.115,79.9295,79.9295,24200.0
2011-04-05 10:55:00,94.8,94.8,94.68,94.76,7800.0,79.9295,79.9295,79.8283,79.8957,7800.0
2011-04-05 11:00:00,94.76,94.93,94.76,94.9,18000.0,79.8957,80.0391,79.8957,80.0138,18000.0
2011-04-05 11:05:00,94.91,94.92,94.79,94.87,15000.0,80.0222,80.0306,79.921,79.9885,15000.0
2011-04-05 11:10:00,94.84,94.87,94.76,94.8,10700.0,79.9632,79.9885,79.8957,79.9295,10700.0
2011-04-05 11:15:00,94.79,94.81,94.68,94.77,11300.0,79.921,79.9379,79.8283,79.9042,11300.0
2011-04-05 11:20:00,94.73,94.8,94.73,94.75,3600.0,79.8704,79.9295,79.8704,79.8873,3600.0
2011-04-05 11:25:00,94.73,94.74,94.53,94.6,30700.0,79.8704,79.8789,79.7018,79.7608,30700.0
2011-04-05 11:30:00,94.6,94.62,94.42,94.55,16100.0,79.7608,79.7777,79.6091,79.7187,16100.0
2011-04-05 11:35:00,94.58,94.64,94.57,94.6,17200.0,79.744,79.7946,79.7355,79.7608,17200.0
2011-04-05 11:40:00,94.59,94.6,94.48,94.53,24100.0,79.7524,79.7608,79.6597,79.7018,24100.0
2011-04-05 11:45:00,94.53,94.55,94.44,94.47,3700.0,79.7018,79.7187,79.6259,79.6512,3700.0
2011-04-05 11:50:00,94.47,94.61,94.45,94.58,6600.0,79.6512,79.7693,79.6344,79.744,6600.0
2011-04-05 11:55:00,94.59,94.89,94.56,94.85,10800.0,79.7524,80.0053,79.7271,79.9716,10800.0
2011-04-05 12:00:00,94.82,95.0,94.77,94.98,29900.0,79.9463,80.0981,79.9042,80.0812,29900.0
2011-04-05 12:05:00,94.96,94.98,94.85,94.93,11500.0,80.0644,80.0812,79.9716,80.0391,11500.0
2011-04-05 12:10:00,94.94,95.15,94.92,95.03,41500.0,80.0475,80.2246,80.0306,80.1234,41500.0
2011-04-05 12:15:00,95.0,95.01,94.92,94.94,5400.0,80.0981,80.1065,80.0306,80.0475,5400.0
2011-04-05 12:20:00,94.94,95.0,94.92,94.92,5900.0,80.0475,80.0981,80.0306,80.0306,5900.0
2011-04-05 12:25:00,94.92,95.06,94.92,95.06,10700.0,80.0306,80.1487,80.0306,80.1487,10700.0
2011-04-05 12:30:00,95.04,95.05,95.0,95.03,9100.0,80.1318,80.1402,80.0981,80.1234,9100.0
2011-04-05 12:35:00,95.03,95.06,95.0,95.05,5000.0,80.1234,80.1487,80.0981,80.1402,5000.0
2011-04-05 12:40:00,95.02,95.08,95.0,95.06,10700.0,80.115,80.1655,80.0981,80.1487,10700.0
2011-04-05 12:45:00,95.06,95.13,95.02,95.1,3400.0,80.1487,80.2077,80.115,80.1824,3400.0
2011-04-05 12:50:00,95.1,95.14,95.05,95.05,3400.0,80.1824,80.2161,80.1402,80.1402,3400.0
2011-04-05 12:55:00,95.06,95.13,95.05,95.13,5100.0,80.1487,80.2077,80.1402,80.2077,5100.0
2011-04-05 13:00:00,95.12,95.22,95.11,95.21,7800.0,80.1993,80.2836,80.1908,80.2752,7800.0
2011-04-05 13:05:00,95.18,95.27,95.14,95.19,13000.0,80.2499,80.3257,80.2161,80.2583,13000.0
2011-04-05 13:10:00,95.19,95.28,95.18,95.21,9000.0,80.2583,80.3342,80.2499,80.2752,9000.0
2011-04-05 13:15:00,95.19,95.2,95.07,95.07,15600.0,80.2583,80.2667,80.1571,80.1571,15600.0
2011-04-05 13:20:00,95.06,95.1,95.05,95.1,6800.0,80.1487,80.1824,80.1402,80.1824,6800.0
2011-04-05 13:25:00,95.1,95.1,94.92,94.92,8200.0,80.1824,80.1824,80.0306,80.0306,8200.0
2011-04-05 13:30:00,94.92,94.96,94.85,94.95,13700.0,80.0306,80.0644,79.9716,80.0559,13700.0
2011-04-05 13:35:00,94.96,94.96,94.82,94.87,8200.0,80.0644,80.0644,79.9463,79.9885,8200.0
2011-04-05 13:40:00,94.86,94.9,94.8,94.82,3800.0,79.9801,80.0138,79.9295,79.9463,3800.0
2011-04-05 13:45:00,94.88,94.92,94.84,94.86,13200.0,79.9969,80.0306,79.9632,79.9801,13200.0
2011-04-05 13:50:00,94.82,94.92,94.8,94.89,5000.0,79.9463,80.0306,79.9295,80.0053,5000.0
2011-04-05 13:55:00,94.89,94.91,94.82,94.85,5400.0,80.0053,80.0222,79.9463,79.9716,5400.0
2011-04-05 14:00:00,94.86,95.05,94.84,94.87,10000.0,79.9801,80.1402,79.9632,79.9885,10000.0
2011-04-05 14:05:00,94.82,94.82,94.69,94.75,6400.0,79.9463,79.9463,79.8367,79.8873,6400.0
2011-04-05 14:10:00,94.75,94.85,94.75,94.77,12100.0,79.8873,79.9716,79.8873,79.9042,12100.0
2011-04-05 14:15:00,94.79,94.79,94.67,94.72,9600.0,79.921,79.921,79.8199,79.862,9600.0
2011-04-05 14:20:00,94.71,94.78,94.7,94.73,10600.0,79.8536,79.9126,79.8452,79.8704,10600.0
2011-04-05 14:25:00,94.73,94.76,94.63,94.63,31600.0,79.8704,79.8957,79.7861,79.7861,31600.0
2011-04-05 14:30:00,94.64,94.64,94.51,94.51,27200.0,79.7946,79.7946,79.685,79.685,27200.0
2011-04-05 14:35:00,94.51,94.56,94.44,94.44,13200.0,79.685,79.7271,79.6259,79.6259,13200.0
2011-04-05 14:40:00,94.4,94.45,94.32,94.35,10600.0,79.5922,79.6344,79.5248,79.5501,10600.0
2011-04-05 14:45:00,94.3,94.41,94.3,94.39,9400.0,79.5079,79.6006,79.5079,79.5838,9400.0
2011-04-05 14:50:00,94.4,94.46,94.33,94.35,12600.0,79.5922,79.6428,79.5332,79.5501,12600.0
2011-04-05 14:55:00,94.35,94.39,94.32,94.33,25100.0,79.5501,79.5838,79.5248,79.5332,25100.0
2011-04-05 15:00:00,94.33,94.43,94.31,94.41,17400.0,79.5332,79.6175,79.5163,79.6006,17400.0
2011-04-05 15:05:00,94.41,94.49,94.35,94.36,22300.0,79.6006,79.6681,79.5501,79.5585,22300.0
2011-04-05 15:10:00,94.36,94.51,94.29,94.46,32900.0,79.5585,79.685,79.4995,79.6428,32900.0
2011-04-05 15:15:00,94.46,94.51,94.46,94.51,12100.0,79.6428,79.685,79.6428,79.685,12100.0
2011-04-05 15:20:00,94.51,94.56,94.42,94.56,23300.0,79.685,79.7271,79.6091,79.7271,23300.0
2011-04-05 15:25:00,94.56,94.65,94.53,94.55,31500.0,79.7271,79.803,79.7018,79.7187,31500.0
2011-04-05 15:30:00,94.55,94.55,94.33,94.35,25000.0,79.7187,79.7187,79.5332,79.5501,25000.0
2011-04-05 15:35:00,94.33,94.46,94.33,94.4,11900.0,79.5332,79.6428,79.5332,79.5922,11900.0
2011-04-05 15:40:00,94.42,94.47,94.38,94.42,16200.0,79.6091,79.6512,79.5753,79.6091,16200.0
2011-04-05 15:45:00,94.43,94.43,94.25,94.31,37400.0,79.6175,79.6175,79.4657,79.5163,37400.0
2011-04-05 15:50:00,94.33,94.33,94.11,94.16,35100.0,79.5332,79.5332,79.3477,79.3899,35100.0
2011-04-05 15:55:00,94.18,94.23,94.13,94.2,83300.0,79.4067,79.4489,79.3646,79.4236,83300.0
2011-04-06 09:30:00,95.14,95.33,94.92,95.16,66900.0,80.2161,80.3763,80.0306,80.233,66900.0
2011-04-06 09:35:00,95.12,95.25,95.05,95.14,17300.0,80.1993,80.3089,80.1402,80.2161,17300.0
2011-04-06 09:40:00,95.14,95.35,94.89,95.04,12500.0,80.2161,80.3932,80.0053,80.1318,12500.0
2011-04-06 09:45:00,95.02,95.02,94.86,94.86,19900.0,80.115,80.115,79.9801,79.9801,19900.0
2011-04-06 09:50:00,94.88,94.9,94.4,94.44,44300.0,79.9969,80.0138,79.5922,79.6259,44300.0
2011-04-06 09:55:00,94.44,94.65,94.36,94.5,24500.0,79.6259,79.803,79.5585,79.6765,24500.0
2011-04-06 10:00:00,94.52,94.59,94.43,94.43,18400.0,79.6934,79.7524,79.6175,79.6175,18400.0
2011-04-06 10:05:00,94.44,94.56,94.35,94.35,22100.0,79.6259,79.7271,79.5501,79.5501,22100.0
2011-04-06 10:10:00,94.32,94.47,94.25,94.31,20500.0,79.5248,79.6512,79.4657,79.5163,20500.0
2011-04-06 10:15:00,94.34,94.41,94.2,94.28,19300.0,79.5416,79.6006,79.4236,79.491,19300.0
2011-04-06 10:20:00,94.28,94.36,94.2,94.22,22900.0,79.491,79.5585,79.4236,79.4404,22900.0
2011-04-06 10:25:00,94.22,94.27,94.1,94.16,40200.0,79.4404,79.4826,79.3393,79.3899,40200.0
2011-04-06 10:30:00,94.18,94.24,94.0,94.21,22000.0,79.4067,79.4573,79.255,79.432,22000.0
2011-04-06 10:35:00,94.22,94.3,94.08,94.08,22600.0,79.4404,79.5079,79.3224,79.3224,22600.0
2011-04-06 10:40:00,94.09,94.28,94.09,94.27,31200.0,79.3308,79.491,79.3308,79.4826,31200.0
2011-04-06 10:45:00,94.25,94.26,94.14,94.19,13600.0,79.4657,79.4742,79.373,79.4152,13600.0
2011-04-06 10:50:00,94.17,94.26,94.09,94.26,21700.0,79.3983,79.4742,79.3308,79.4742,21700.0
2011-04-06 10:55:00,94.27,94.27,94.12,94.16,7700.0,79.4826,79.4826,79.3561,79.3899,7700.0
2011-04-06 11:00:00,94.18,94.2,94.13,94.13,9300.0,79.4067,79.4236,79.3646,79.3646,9300.0
2011-04-06 11:05:00,94.12,94.12,94.0,94.05,27400.0,79.3561,79.3561,79.255,79.2971,27400.0
2011-04-06 11:10:00,94.05,94.16,94.0,94.07,20400.0,79.2971,79.3899,79.255,79.314,20400.0
2011-04-06 11:15:00,94.03,94.09,93.94,93.98,35000.0,79.2802,79.3308,79.2044,79.2381,35000.0
2011-04-06 11:20:00,94.0,94.29,93.98,94.25,30000.0,79.255,79.4995,79.2381,79.4657,30000.0
2011-04-06 11:25:00,94.27,94.39,94.27,94.33,14400.0,79.4826,79.5838,79.4826,79.5332,14400.0
2011-04-06 11:30:00,94.36,94.42,94.1,94.19,17500.0,79.5585,79.6091,79.3393,79.4152,17500.0
2011-04-06 11:35:00,94.16,94.31,94.08,94.13,14300.0,79.3899,79.5163,79.3224,79.3646,14300.0
2011-04-06 11:40:00,94.2,94.24,94.16,94.16,8200.0,79.4236,79.4573,79.3899,79.3899,8200.0
2011-04-06 11:45:00,94.1,94.18,94.05,94.11,28800.0,79.3393,79.4067,79.2971,79.3477,28800.0
2011-04-06 11:50:00,94.11,94.22,94.03,94.09,9500.0,79.3477,79.4404,79.2802,79.3308,9500.0
2011-04-06 11:55:00,94.09,94.13,93.95,94.0,14600.0,79.3308,79.3646,79.2128,79.255,14600.0
2011-04-06 12:00:00,93.96,94.11,93.96,94.03,35000.0,79.2212,79.3477,79.2212,79.2802,35000.0
2011-04-06 12:05:00,94.01,94.18,94.01,94.17,15600.0,79.2634,79.4067,79.2634,79.3983,15600.0
2011-04-06 12:10:00,94.16,94.24,94.15,94.19,23400.0,79.3899,79.4573,79.3814,79.4152,23400.0
2011-04-06 12:15:00,94.19,94.22,94.13,94.22,40500.0,79.4152,79.4404,79.3646,79.4404,40500.0
2011-04-06 12:20:00,94.24,94.26,94.04,94.16,14000.0,79.4573,79.4742,79.2887,79.3899,14000.0
2011-04-06 12:25:00,94.18,94.21,94.06,94.07,19400.0,79.4067,79.432,79.3055,79.314,19400.0
2011-04-06 12:30:00,94.08,94.17,94.0,94.0,21500.0,79.3224,79.3983,79.255,79.255,21500.0
2011-04-06 12:35:00,93.99,94.0,93.89,93.89,12400.0,79.2465,79.255,79.1622,79.1622,12400.0
2011-04-06 12:40:00,93.9,93.97,93.81,93.89,13700.0,79.1706,79.2297,79.0948,79.1622,13700.0
2011-04-06 12:45:00,93.89,93.89,93.8,93.85,10100.0,79.1622,79.1622,79.0863,79.1285,10100.0
2011-04-06 12:50:00,93.84,93.89,93.8,93.88,6200.0,79.1201,79.1622,79.0863,79.1538,6200.0
2011-04-06 12:55:00,93.88,93.92,93.85,93.92,7400.0,79.1538,79.1875,79.1285,79.1875,7400.0
2011-04-06 13:00:00,93.92,93.99,93.91,93.96,9400.0,79.1875,79.2465,79.1791,79.2212,9400.0
2011-04-06 13:05:00,93.97,94.04,93.97,94.04,9800.0,79.2297,79.2887,79.2297,79.2887,9800.0
2011-04-06 13:10:00,94.03,94.15,94.01,94.1,16500.0,79.2802,79.3814,79.2634,79.3393,16500.0
2011-04-06 13:15:00,94.1,94.28,94.07,94.27,12700.0,79.3393,79.491,79.314,79.4826,12700.0
2011-04-06 13:20:00,94.28,94.34,94.17,94.27,16700.0,79.491,79.5416,79.3983,79.4826,16700.0
2011-04-06 13:25:00,94.3,94.42,94.29,94.37,10200.0,79.5079,79.6091,79.4995,79.5669,10200.0
2011-04-06 13:30:00,94.38,94.4,94.31,94.32,7000.0,79.5753,79.5922,79.5163,79.5248,7000.0
2011-04-06 13:35:00,94.36,94.41,94.35,94.4,3500.0,79.5585,79.6006,79.5501,79.5922,3500.0
2011-04-06 13:40:00,94.41,94.42,94.36,94.42,6700.0,79.6006,79.6091,79.5585,79.6091,6700.0
2011-04-06 13:45:00,94.44,94.52,94.37,94.38,6500.0,79.6259,79.6934,79.5669,79.5753,6500.0
2011-04-06 13:50:00,94.39,94.44,94.37,94.37,8700.0,79.5838,79.6259,79.5669,79.5669,8700.0
2011-04-06 13:55:00,94.35,94.42,94.34,94.41,4300.0,79.5501,79.6091,79.5416,79.6006,4300.0
2011-04-06 14:00:00,94.4,94.45,94.36,94.42,11900.0,79.5922,79.6344,79.5585,79.6091,11900.0
2011-04-06 14:05:00,94.4,94.55,94.4,94.51,9300.0,79.5922,79.7187,79.5922,79.685,9300.0
2011-04-06 14:10:00,94.54,94.6,94.43,94.6,17900.0,79.7102,79.7608,79.6175,79.7608,17900.0
2011-04-06 14:15:00,94.61,94.61,94.45,94.45,6400.0,79.7693,79.7693,79.6344,79.6344,6400.0
2011-04-06 14:20:00,94.43,94.5,94.43,94.46,9200.0,79.6175,79.6765,79.6175,79.6428,9200.0
2011-04-06 14:25:00,94.45,94.51,94.41,94.42,9100.0,79.6344,79.685,79.6006,79.6091,9100.0
2011-04-06 14:30:00,94.43,94.51,94.42,94.49,10100.0,79.6175,79.685,79.6091,79.6681,10100.0
2011-04-06 14:35:00,94.51,94.61,94.49,94.57,13000.0,79.685,79.7693,79.6681,79.7355,13000.0
2011-04-06 14:40:00,94.58,94.59,94.5,94.51,5100.0,79.744,79.7524,79.6765,79.685,5100.0
2011-04-06 14:45:00,94.53,94.63,94.52,94.57,9900.0,79.7018,79.7861,79.6934,79.7355,9900.0
2011-04-06 14:50:00,94.58,94.6,94.52,94.52,6100.0,79.744,79.7608,79.6934,79.6934,6100.0
2011-04-06 14:55:00,94.52,94.63,94.49,94.55,8600.0,79.6934,79.7861,79.6681,79.7187,8600.0
2011-04-06 15:00:00,94.54,94.56,94.49,94.55,15300.0,79.7102,79.7271,79.6681,79.7187,15300.0
2011-04-06 15:05:00,94.56,94.56,94.49,94.5,7300.0,79.7271,79.7271,79.6681,79.6765,7300.0
2011-04-06 15:10:00,94.48,94.61,94.45,94.6,41200.0,79.6597,79.7693,79.6344,79.7608,41200.0
2011-04-06 15:15:00,94.6,94.67,94.57,94.65,34200.0,79.7608,79.8199,79.7355,79.803,34200.0
2011-04-06 15:20:00,94.65,94.66,94.6,94.66,25400.0,79.803,79.8114,79.7608,79.8114,25400.0
2011-04-06 15:25:00,94.65,94.72,94.61,94.65,49400.0,79.803,79.862,79.7693,79.803,49400.0
2011-04-06 15:30:00,94.66,94.75,94.6,94.6,57600.0,79.8114,79.8873,79.7608,79.7608,57600.0
2011-04-06 15:35:00,94.59,94.61,94.57,94.59,16600.0,79.7524,79.7693,79.7355,79.7524,16600.0
2011-04-06 15:40:00,94.6,94.64,94.57,94.62,21000.0,79.7608,79.7946,79.7355,79.7777,21000.0
2011-04-06 15:45:00,94.62,94.66,94.55,94.6,40300.0,79.7777,79.8114,79.7187,79.7608,40300.0
2011-04-06 15:50:00,94.58,94.64,94.52,94.62,40700.0,79.744,79.7946,79.6934,79.7777,40700.0
2011-04-06 15:55:00,94.63,94.65,94.56,94.59,41200.0,79.7861,79.803,79.7271,79.7524,41200.0
2011-04-07 09:30:00,94.26,94.67,94.11,94.63,41300.0,79.4742,79.8199,79.3477,79.7861,41300.0
2011-04-07 09:35:00,94.61,94.72,94.22,94.23,28400.0,79.7693,79.862,79.4404,79.4489,28400.0
2011-04-07 09:40:00,94.23,94.41,94.22,94.22,19200.0,79.4489,79.6006,79.4404,79.4404,19200.0
2011-04-07 09:45:00,94.22,94.34,94.17,94.18,60100.0,79.4404,79.5416,79.3983,79.4067,60100.0
2011-04-07 09:50:00,94.16,94.34,94.1,94.34,27100.0,79.3899,79.5416,79.3393,79.5416,27100.0
2011-04-07 09:55:00,94.34,94.5,94.21,94.5,13200.0,79.5416,79.6765,79.432,79.6765,13200.0
2011-04-07 10:00:00,94.49,94.56,94.36,94.45,16100.0,79.6681,79.7271,79.5585,79.6344,16100.0
2011-04-07 10:05:00,94.42,94.42,94.28,94.36,8500.0,79.6091,79.6091,79.491,79.5585,8500.0
2011-04-07 10:10:00,94.34,94.36,94.29,94.33,9500.0,79.5416,79.5585,79.4995,79.5332,9500.0
2011-04-07 10:15:00,94.33,94.44,94.29,94.42,23900.0,79.5332,79.6259,79.4995,79.6091,23900.0
2011-04-07 10:20:00,94.44,94.59,94.43,94.48,8100.0,79.6259,79.7524,79.6175,79.6597,8100.0
2011-04-07 10:25:00,94.47,94.48,94.4,94.4,2300.0,79.6512,79.6597,79.5922,79.5922,2300.0
2011-04-07 10:30:00,94.39,94.42,94.36,94.36,11300.0,79.5838,79.6091,79.5585,79.5585,11300.0
2011-04-07 10:35:00,94.36,94.44,94.0,94.22,33600.0,79.5585,79.6259,79.255,79.4404,33600.0
2011-04-07 10:40:00,94.17,94.17,93.67,93.67,38000.0,79.3983,79.3983,78.9767,78.9767,38000.0
2011-04-07 10:45:00,93.69,94.15,93.56,94.05,19500.0,78.9936,79.3814,78.884,79.2971,19500.0
2011-04-07 10:50:00,94.1,94.21,94.02,94.18,16400.0,79.3393,79.432,79.2718,79.4067,16400.0
2011-04-07 10:55:00,94.19,94.19,94.01,94.01,6600.0,79.4152,79.4152,79.2634,79.2634,6600.0
2011-04-07 11:00:00,94.01,94.13,94.0,94.11,4000.0,79.2634,79.3646,79.255,79.3477,4000.0
2011-04-07 11:05:00,94.12,94.26,94.07,94.14,6100.0,79.3561,79.4742,79.314,79.373,6100.0
2011-04-07 11:10:00,94.09,94.12,94.04,94.12,3800.0,79.3308,79.3561,79.2887,79.3561,3800.0
2011-04-07 11:15:00,94.08,94.08,93.89,93.89,10100.0,79.3224,79.3224,79.1622,79.1622,10100.0
2011-04-07 11:20:00,93.89,93.97,93.78,93.9,19900.0,79.1622,79.2297,79.0695,79.1706,19900.0
2011-04-07 11:25:00,93.87,94.0,93.83,93.86,20900.0,79.1453,79.255,79.1116,79.1369,20900.0
2011-04-07 11:30:00,93.83,93.83,93.57,93.61,14800.0,79.1116,79.1116,78.8924,78.9261,14800.0
2011-04-07 11:35:00,93.57,93.71,93.5,93.62,17700.0,78.8924,79.0104,78.8334,78.9346,17700.0
2011-04-07 11:40:00,93.61,93.73,93.54,93.73,11600.0,78.9261,79.0273,78.8671,79.0273,11600.0
2011-04-07 11:45:00,93.65,93.67,93.54,93.6,7100.0,78.9599,78.9767,78.8671,78.9177,7100.0
2011-04-07 11:50:00,93.62,93.71,93.6,93.71,9100.0,78.9346,79.0104,78.9177,79.0104,9100.0
2011-04-07 11:55:00,93.69,93.84,93.67,93.84,7100.0,78.9936,79.1201,78.9767,79.1201,7100.0
2011-04-07 12:00:00,93.83,93.89,93.83,93.86,2400.0,79.1116,79.1622,79.1116,79.1369,2400.0
2011-04-07 12:05:00,93.86,93.96,93.8,93.93,6300.0,79.1369,79.2212,79.0863,79.1959,6300.0
2011-04-07 12:10:00,93.91,93.96,93.87,93.96,4400.0,79.1791,79.2212,79.1453,79.2212,4400.0
2011-04-07 12:15:00,93.96,94.11,93.96,94.06,9100.0,79.2212,79.3477,79.2212,79.3055,9100.0
2011-04-07 12:20:00,94.09,94.09,93.89,93.89,8800.0,79.3308,79.3308,79.1622,79.1622,8800.0
2011-04-07 12:25:00,93.9,93.92,93.85,93.89,13300.0,79.1706,79.1875,79.1285,79.1622,13300.0
2011-04-07 12:30:00,93.9,93.92,93.85,93.88,12000.0,79.1706,79.1875,79.1285,79.1538,12000.0
2011-04-07 12:35:00,93.87,93.94,93.87,93.87,16800.0,79.1453,79.2044,79.1453,79.1453,16800.0
2011-04-07 12:40:00,93.9,93.91,93.85,93.89,13000.0,79.1706,79.1791,79.1285,79.1622,13000.0
2011-04-07 12:45:00,93.87,93.88,93.8,93.83,9600.0,79.1453,79.1538,79.0863,79.1116,9600.0
2011-04-07 12:50:00,93.84,93.85,93.76,93.83,7900.0,79.1201,79.1285,79.0526,79.1116,7900.0
2011-04-07 12:55:00,93.82,93.82,93.75,93.77,8500.0,79.1032,79.1032,79.0442,79.061,8500.0
2011-04-07 13:00:00,93.79,93.81,93.72,93.8,29000.0,79.0779,79.0948,79.0189,79.0863,29000.0
2011-04-07 13:05:00,93.8,93.86,93.8,93.84,6200.0,79.0863,79.1369,79.0863,79.1201,6200.0
2011-04-07 13:10:00,93.83,93.88,93.7,93.7,14900.0,79.1116,79.1538,79.002,79.002,14900.0
2011-04-07 13:15:00,93.69,93.69,93.59,93.63,5300.0,78.9936,78.9936,78.9093,78.943,5300.0
2011-04-07 13:20:00,93.61,93.62,93.55,93.58,12100.0,78.9261,78.9346,78.8755,78.9008,12100.0
2011-04-07 13:25:00,93.59,93.6,93.51,93.52,7800.0,78.9093,78.9177,78.8418,78.8502,7800.0
2011-04-07 13:30:00,93.51,93.59,93.5,93.59,21100.0,78.8418,78.9093,78.8334,78.9093,21100.0
2011-04-07 13:35:00,93.6,93.61,93.56,93.56,7600.0,78.9177,78.9261,78.884,78.884,7600.0
2011-04-07 13:40:00,93.57,93.6,93.51,93.57,6600.0,78.8924,78.9177,78.8418,78.8924,6600.0
2011-04-07 13:45:00,93.54,93.57,93.48,93.53,9500.0,78.8671,78.8924,78.8165,78.8587,9500.0
2011-04-07 13:50:00,93.57,93.61,93.53,93.56,7000.0,78.8924,78.9261,78.8587,78.884,7000.0
2011-04-07 13:55:00,93.59,93.66,93.49,93.52,13000.0,78.9093,78.9683,78.825,78.8502,13000.0
2011-04-07 14:00:00,93.58,93.67,93.53,93.57,14700.0,78.9008,78.9767,78.8587,78.8924,14700.0
2011-04-07 14:05:00,93.57,93.61,93.54,93.59,6000.0,78.8924,78.9261,78.8671,78.9093,6000.0
2011-04-07 14:10:00,93.57,93.65,93.54,93.57,15100.0,78.8924,78.9599,78.8671,78.8924,15100.0
2011-04-07 14:15:00,93.54,93.54,93.45,93.54,11100.0,78.8671,78.8671,78.7912,78.8671,11100.0
2011-04-07 14:20:00,93.54,93.6,93.48,93.57,12300.0,78.8671,78.9177,78.8165,78.8924,12300.0
2011-04-07 14:25:00,93.56,93.56,93.43,93.44,10100.0,78.884,78.884,78.7744,78.7828,10100.0
2011-04-07 14:30:00,93.42,93.54,93.41,93.48,14400.0,78.7659,78.8671,78.7575,78.8165,14400.0
2011-04-07 14:35:00,93.47,93.61,93.45,93.52,12300.0,78.8081,78.9261,78.7912,78.8502,12300.0
2011-04-07 14:40:00,93.54,93.6,93.48,93.58,9700.0,78.8671,78.9177,78.8165,78.9008,9700.0
2011-04-07 14:45:00,93.58,93.59,93.54,93.56,5800.0,78.9008,78.9093,78.8671,78.884,5800.0
2011-04-07 14:50:00,93.56,93.67,93.56,93.6,11200.0,78.884,78.9767,78.884,78.9177,11200.0
2011-04-07 14:55:00,93.6,93.62,93.56,93.6,5000.0,78.9177,78.9346,78.884,78.9177,5000.0
2011-04-07 15:00:00,93.6,93.7,93.6,93.7,10400.0,78.9177,79.002,78.9177,79.002,10400.0
2011-04-07 15:05:00,93.69,93.69,93.62,93.69,13900.0,78.9936,78.9936,78.9346,78.9936,13900.0
2011-04-07 15:10:00,93.69,93.69,93.6,93.64,11900.0,78.9936,78.9936,78.9177,78.9514,11900.0
2011-04-07 15:15:00,93.63,93.7,93.6,93.68,10200.0,78.943,79.002,78.9177,78.9852,10200.0
2011-04-07 15:20:00,93.67,93.74,93.67,93.69,18500.0,78.9767,79.0357,78.9767,78.9936,18500.0
2011-04-07 15:25:00,93.69,93.72,93.53,93.63,13600.0,78.9936,79.0189,78.8587,78.943,13600.0
2011-04-07 15:30:00,93.62,93.62,93.49,93.59,18800.0,78.9346,78.9346,78.825,78.9093,18800.0
2011-04-07 15:35:00,93.61,93.67,93.58,93.67,20200.0,78.9261,78.9767,78.9008,78.9767,20200.0
2011-04-07 15:40:00,93.68,93.78,93.67,93.78,28900.0,78.9852,79.0695,78.9767,79.0695,28900.0
2011-04-07 15:45:00,93.78,93.85,93.75,93.8,65300.0,79.0695,79.1285,79.0442,79.0863,65300.0
2011-04-07 15:50:00,93.81,93.82,93.71,93.8,70200.0,79.0948,79.1032,79.0104,79.0863,70200.0
2011-04-07 15:55:00,93.81,93.9,93.8,93.88,112500.0,79.0948,79.1706,79.0863,79.1538,112500.0
2011-04-08 09:30:00,93.85,94.18,93.5,93.53,58200.0,79.1285,79.4067,78.8334,78.8587,58200.0
2011-04-08 09:35:00,93.5,93.75,93.13,93.62,39500.0,78.8334,79.0442,78.5214,78.9346,39500.0
2011-04-08 09:40:00,93.62,93.62,93.35,93.44,11700.0,78.9346,78.9346,78.7069,78.7828,11700.0
2011-04-08 09:45:00,93.44,93.46,93.2,93.33,18100.0,78.7828,78.7997,78.5804,78.6901,18100.0
2011-04-08 09:50:00,93.28,93.29,93.2,93.27,10900.0,78.6479,78.6563,78.5804,78.6395,10900.0
2011-04-08 09:55:00,93.26,93.26,93.05,93.13,15700.0,78.631,78.631,78.454,78.5214,15700.0
2011-04-08 10:00:00,93.08,93.21,92.92,93.0,33300.0,78.4793,78.5889,78.3444,78.4118,33300.0
2011-04-08 10:05:00,93.0,93.01,92.78,92.82,36200.0,78.4118,78.4202,78.2263,78.2601,36200.0
2011-04-08 10:10:00,92.82,92.83,92.63,92.82,69400.0,78.2601,78.2685,78.0999,78.2601,69400.0
2011-04-08 10:15:00,92.82,92.82,92.36,92.48,92800.0,78.2601,78.2601,77.8722,77.9734,92800.0
2011-04-08 10:20:00,92.49,92.49,92.23,92.45,78000.0,77.9818,77.9818,77.7626,77.9481,78000.0
2011-04-08 10:25:00,92.44,92.75,92.44,92.65,20600.0,77.9397,78.201,77.9397,78.1167,20600.0
2011-04-08 10:30:00,92.65,92.79,92.61,92.71,26800.0,78.1167,78.2348,78.083,78.1673,26800.0
2011-04-08 10:35:00,92.71,92.74,92.64,92.64,11000.0,78.1673,78.1926,78.1083,78.1083,11000.0
2011-04-08 10:40:00,92.64,92.64,92.35,92.39,15500.0,78.1083,78.1083,77.8638,77.8975,15500.0
2011-04-08 10:45:00,92.35,92.44,92.35,92.41,6100.0,77.8638,77.9397,77.8638,77.9144,6100.0
2011-04-08 10:50:00,92.41,92.44,92.17,92.18,31500.0,77.9144,77.9397,77.712,77.7204,31500.0
2011-04-08 10:55:00,92.19,92.26,92.13,92.24,13700.0,77.7289,77.7879,77.6783,77.771,13700.0
2011-04-08 11:00:00,92.25,92.34,92.12,92.32,16000.0,77.7795,77.8553,77.6699,77.8385,16000.0
2011-04-08 11:05:00,92.3,92.31,92.15,92.23,18000.0,77.8216,77.8301,77.6951,77.7626,18000.0
2011-04-08 11:10:00,92.22,92.23,91.93,91.94,29900.0,77.7542,77.7626,77.5097,77.5181,29900.0
2011-04-08 11:15:00,91.94,92.06,91.92,91.94,20800.0,77.5181,77.6193,77.5012,77.5181,20800.0
2011-04-08 11:20:00,91.95,91.96,91.82,91.89,40200.0,77.5265,77.535,77.4169,77.4759,40200.0
2011-04-08 11:25:00,91.89,91.95,91.83,91.83,30400.0,77.4759,77.5265,77.4253,77.4253,30400.0
2011-04-08 11:30:00,91.85,92.03,91.84,92.03,31700.0,77.4422,77.594,77.4338,77.594,31700.0
2011-04-08 11:35:00,91.97,92.26,91.97,92.26,19300.0,77.5434,77.7879,77.5434,77.7879,19300.0
2011-04-08 11:40:00,92.25,92.25,92.04,92.05,7800.0,77.7795,77.7795,77.6024,77.6108,7800.0
2011-04-08 11:45:00,92.06,92.17,92.06,92.1,9000.0,77.6193,77.712,77.6193,77.653,9000.0
2011-04-08 11:50:00,92.1,92.14,92.04,92.05,9100.0,77.653,77.6867,77.6024,77.6108,9100.0
2011-04-08 11:55:00,92.04,92.1,92.0,92.02,5500.0,77.6024,77.653,77.5687,77.5855,5500.0
2011-04-08 12:00:00,92.01,92.11,91.96,92.05,6700.0,77.5771,77.6614,77.535,77.6108,6700.0
2011-04-08 12:05:00,92.05,92.15,91.93,91.97,13600.0,77.6108,77.6951,77.5097,77.5434,13600.0
2011-04-08 12:10:00,91.94,92.02,91.93,91.97,12000.0,77.5181,77.5855,77.5097,77.5434,12000.0
2011-04-08 12:15:00,91.97,92.06,91.97,92.02,6500.0,77.5434,77.6193,77.5434,77.5855,6500.0
2011-04-08 12:20:00,92.02,92.04,91.91,91.99,9900.0,77.5855,77.6024,77.4928,77.5602,9900.0
2011-04-08 12:25:00,91.99,92.03,91.88,92.03,18000.0,77.5602,77.594,77.4675,77.594,18000.0
2011-04-08 12:30:00,92.05,92.21,92.02,92.19,11500.0,77.6108,77.7457,77.5855,77.7289,11500.0
2011-04-08 12:35:00,92.19,92.29,92.18,92.28,15100.0,77.7289,77.8132,77.7204,77.8048,15100.0
2011-04-08 12:40:00,92.27,92.27,92.12,92.12,20000.0,77.7963,77.7963,77.6699,77.6699,20000.0
2011-04-08 12:45:00,92.11,92.13,91.94,92.0,20400.0,77.6614,77.6783,77.5181,77.5687,20400.0
2011-04-08 12:50:00,91.99,91.99,91.87,91.87,10700.0,77.5602,77.5602,77.4591,77.4591,10700.0
2011-04-08 12:55:00,91.87,91.88,91.8,91.85,15100.0,77.4591,77.4675,77.4001,77.4422,15100.0
2011-04-08 13:00:00,91.85,91.96,91.81,91.95,11200.0,77.4422,77.535,77.4085,77.5265,11200.0
2011-04-08 13:05:00,91.93,91.98,91.88,91.95,13500.0,77.5097,77.5518,77.4675,77.5265,13500.0
2011-04-08 13:10:00,91.95,91.99,91.85,91.85,14600.0,77.5265,77.5602,77.4422,77.4422,14600.0
2011-04-08 13:15:00,91.85,92.02,91.85,92.02,24400.0,77.4422,77.5855,77.4422,77.5855,24400.0
2011-04-08 13:20:00,91.99,92.17,91.97,92.16,24800.0,77.5602,77.712,77.5434,77.7036,24800.0
2011-04-08 13:25:00,92.15,92.22,92.08,92.12,24300.0,77.6951,77.7542,77.6361,77.6699,24300.0
2011-04-08 13:30:00,92.12,92.25,92.05,92.05,40500.0,77.6699,77.7795,77.6108,77.6108,40500.0
2011-04-08 13:35:00,92.04,92.22,92.04,92.18,15900.0,77.6024,77.7542,77.6024,77.7204,15900.0
2011-04-08 13:40:00,92.16,92.19,92.06,92.11,18000.0,77.7036,77.7289,77.6193,77.6614,18000.0
2011-04-08 13:45:00,92.09,92.17,92.04,92.12,39600.0,77.6446,77.712,77.6024,77.6699,39600.0
2011-04-08 13:50:00,92.12,92.31,92.11,92.12,36000.0,77.6699,77.8301,77.6614,77.6699,36000.0
2011-04-08 13:55:00,92.14,92.15,92.06,92.08,14500.0,77.6867,77.6951,77.6193,77.6361,14500.0
2011-04-08 14:00:00,92.07,92.17,92.06,92.08,15700.0,77.6277,77.712,77.6193,77.6361,15700.0
2011-04-08 14:05:00,92.08,92.11,92.04,92.04,11700.0,77.6361,77.6614,77.6024,77.6024,11700.0
2011-04-08 14:10:00,92.04,92.06,91.91,91.94,13800.0,77.6024,77.6193,77.4928,77.5181,13800.0
2011-04-08 14:15:00,91.91,91.92,91.82,91.85,22600.0,77.4928,77.5012,77.4169,77.4422,22600.0
2011-04-08 14:20:00,91.85,91.87,91.68,91.71,32400.0,77.4422,77.4591,77.2989,77.3242,32400.0
2011-04-08 14:25:00,91.7,91.78,91.6,91.73,49000.0,77.3157,77.3832,77.2314,77.341,49000.0
2011-04-08 14:30:00,91.72,91.78,91.58,91.62,34000.0,77.3326,77.3832,77.2146,77.2483,34000.0
2011-04-08 14:35:00,91.62,91.64,91.52,91.63,29400.0,77.2483,77.2651,77.164,77.2567,29400.0
2011-04-08 14:40:00,91.62,91.64,91.46,91.48,20900.0,77.2483,77.2651,77.1134,77.1302,20900.0
2011-04-08 14:45:00,91.49,91.58,91.43,91.44,19600.0,77.1387,77.2146,77.0881,77.0965,19600.0
2011-04-08 14:50:00,91.44,91.44,91.32,91.39,33600.0,77.0965,77.0965,76.9953,77.0544,33600.0
2011-04-08 14:55:00,91.37,91.39,91.06,91.08,51000.0,77.0375,77.0544,76.7761,76.793,51000.0
2011-04-08 15:00:00,91.09,91.16,91.03,91.13,45100.0,76.8014,76.8604,76.7508,76.8351,45100.0
2011-04-08 15:05:00,91.12,91.35,91.12,91.26,50600.0,76.8267,77.0206,76.8267,76.9448,50600.0
2011-04-08 15:10:00,91.26,91.3,91.16,91.16,45600.0,76.9448,76.9785,76.8604,76.8604,45600.0
2011-04-08 15:15:00,91.18,91.18,91.06,91.12,34600.0,76.8773,76.8773,76.7761,76.8267,34600.0
2011-04-08 15:20:00,91.13,91.18,91.01,91.02,61800.0,76.8351,76.8773,76.734,76.7424,61800.0
2011-04-08 15:25:00,91.01,91.01,90.82,90.98,86600.0,76.734,76.734,76.5738,76.7087,86600.0
2011-04-08 15:30:00,90.98,91.13,90.95,91.04,63200.0,76.7087,76.8351,76.6834,76.7593,63200.0
2011-04-08 15:35:00,91.07,91.1,90.94,90.95,70600.0,76.7846,76.8099,76.675,76.6834,70600.0
2011-04-08 15:40:00,90.95,91.03,90.92,90.94,85400.0,76.6834,76.7508,76.6581,76.675,85400.0
2011-04-08 15:45:00,90.94,91.09,90.94,91.01,155100.0,76.675,76.8014,76.675,76.734,155100.0
2011-04-08 15:50:00,91.01,91.07,90.97,91.06,143000.0,76.734,76.7846,76.7002,76.7761,143000.0
2011-04-08 15:55:00,91.06,91.22,91.05,91.1,238400.0,76.7761,76.911,76.7677,76.8099,238400.0
2011-04-11 09:30:00,91.3,91.33,90.91,91.07,51700.0,76.9785,77.0038,76.6497,76.7846,51700.0
2011-04-11 09:35:00,91.07,91.14,90.71,90.79,60100.0,76.7846,76.8436,76.481,76.5485,60100.0
2011-04-11 09:40:00,90.79,90.95,90.66,90.95,50700.0,76.5485,76.6834,76.4389,76.6834,50700.0
2011-04-11 09:45:00,90.9,91.43,90.87,91.31,52500.0,76.6412,77.0881,76.6159,76.9869,52500.0
2011-04-11 09:50:00,91.28,91.46,91.19,91.39,26100.0,76.9616,77.1134,76.8857,77.0544,26100.0
2011-04-11 09:55:00,91.39,91.48,91.08,91.09,21100.0,77.0544,77.1302,76.793,76.8014,21100.0
2011-04-11 10:00:00,91.09,91.23,91.04,91.04,27000.0,76.8014,76.9195,76.7593,76.7593,27000.0
2011-04-11 10:05:00,91.04,91.04,90.7,90.74,42000.0,76.7593,76.7593,76.4726,76.5063,42000.0
2011-04-11 10:10:00,90.74,90.83,90.7,90.8,23400.0,76.5063,76.5822,76.4726,76.5569,23400.0
2011-04-11 10:15:00,90.79,91.0,90.79,90.88,21300.0,76.5485,76.7255,76.5485,76.6244,21300.0
2011-04-11 10:20:00,90.87,90.96,90.84,90.9,12900.0,76.6159,76.6918,76.5906,76.6412,12900.0
2011-04-11 10:25:00,90.9,90.99,90.84,90.84,12300.0,76.6412,76.7171,76.5906,76.5906,12300.0
2011-04-11 10:30:00,90.85,91.05,90.8,91.04,12800.0,76.5991,76.7677,76.5569,76.7593,12800.0
2011-04-11 10:35:00,91.0,91.2,90.99,91.08,17500.0,76.7255,76.8942,76.7171,76.793,17500.0
2011-04-11 10:40:00,91.1,91.32,91.03,91.29,13400.0,76.8099,76.9953,76.7508,76.9701,13400.0
2011-04-11 10:45:00,91.31,91.46,91.24,91.36,30700.0,76.9869,77.1134,76.9279,77.0291,30700.0
2011-04-11 10:50:00,91.36,91.42,91.31,91.34,13900.0,77.0291,77.0797,76.9869,77.0122,13900.0
2011-04-11 10:55:00,91.35,91.36,91.07,91.15,40400.0,77.0206,77.0291,76.7846,76.852,40400.0
2011-04-11 11:00:00,91.17,91.25,91.05,91.07,59400.0,76.8689,76.9363,76.7677,76.7846,59400.0
2011-04-11 11:05:00,91.07,91.17,90.95,91.15,67900.0,76.7846,76.8689,76.6834,76.852,67900.0
2011-04-11 11:10:00,91.19,91.21,91.0,91.1,78700.0,76.8857,76.9026,76.7255,76.8099,78700.0
2011-04-11 11:15:00,91.09,91.4,91.09,91.36,79700.0,76.8014,77.0628,76.8014,77.0291,79700.0
2011-04-11 11:20:00,91.36,91.52,91.2,91.48,197500.0,77.0291,77.164,76.8942,77.1302,197500.0
2011-04-11 11:25:00,91.5,91.63,91.36,91.45,89500.0,77.1471,77.2567,77.0291,77.105,89500.0
2011-04-11 11:30:00,91.45,91.58,91.42,91.47,68700.0,77.105,77.2146,77.0797,77.1218,68700.0
2011-04-11 11:35:00,91.47,91.77,91.47,91.67,82600.0,77.1218,77.3748,77.1218,77.2904,82600.0
2011-04-11 11:40:00,91.64,91.89,91.64,91.82,34300.0,77.2651,77.4759,77.2651,77.4169,34300.0
2011-04-11 11:45:00,91.81,91.85,91.77,91.84,16200.0,77.4085,77.4422,77.3748,77.4338,16200.0
2011-04-11 11:50:00,91.83,92.04,91.83,91.87,30400.0,77.4253,77.6024,77.4253,77.4591,30400.0
2011-04-11 11:55:00,91.88,91.88,91.62,91.63,31700.0,77.4675,77.4675,77.2483,77.2567,31700.0
2011-04-11 12:00:00,91.63,91.69,91.61,91.68,40500.0,77.2567,77.3073,77.2399,77.2989,40500.0
2011-04-11 12:05:00,91.68,91.94,91.64,91.94,26600.0,77.2989,77.5181,77.2651,77.5181,26600.0
2011-04-11 12:10:00,91.92,92.04,91.88,92.02,28100.0,77.5012,77.6024,77.4675,77.5855,28100.0
2011-04-11 12:15:00,92.04,92.06,91.9,92.03,12000.0,77.6024,77.6193,77.4844,77.594,12000.0
2011-04-11 12:20:00,92.03,92.25,92.03,92.22,39200.0,77.594,77.7795,77.594,77.7542,39200.0
2011-04-11 12:25:00,92.23,92.25,92.19,92.22,16900.0,77.7626,77.7795,77.7289,77.7542,16900.0
2011-04-11 12:30:00,92.21,92.26,92.19,92.23,15200.0,77.7457,77.7879,77.7289,77.7626,15200.0
2011-04-11 12:35:00,92.23,92.23,92.0,92.02,19700.0,77.7626,77.7626,77.5687,77.5855,19700.0
2011-04-11 12:40:00,91.99,92.16,91.97,92.13,29000.0,77.5602,77.7036,77.5434,77.6783,29000.0
2011-04-11 12:45:00,92.12,92.12,91.98,92.04,17400.0,77.6699,77.6699,77.5518,77.6024,17400.0
2011-04-11 12:50:00,92.04,92.14,92.02,92.03,20800.0,77.6024,77.6867,77.5855,77.594,20800.0
2011-04-11 12:55:00,92.04,92.1,92.0,92.02,9700.0,77.6024,77.653,77.5687,77.5855,9700.0
2011-04-11 13:00:00,91.98,92.0,91.85,91.94,20300.0,77.5518,77.5687,77.4422,77.5181,20300.0
2011-04-11 13:05:00,91.94,92.0,91.84,91.97,30500.0,77.5181,77.5687,77.4338,77.5434,30500.0
2011-04-11 13:10:00,91.97,92.13,91.97,92.1,14200.0,77.5434,77.6783,77.5434,77.653,14200.0
2011-04-11 13:15:00,92.11,92.16,91.96,92.16,45300.0,77.6614,77.7036,77.535,77.7036,45300.0
2011-04-11 13:20:00,92.14,92.38,92.14,92.35,22000.0,77.6867,77.8891,77.6867,77.8638,22000.0
2011-04-11 13:25:00,92.31,92.45,92.27,92.37,48000.0,77.8301,77.9481,77.7963,77.8806,48000.0
2011-04-11 13:30:00,92.36,92.44,92.26,92.26,53700.0,77.8722,77.9397,77.7879,77.7879,53700.0
2011-04-11 13:35:00,92.29,92.29,92.21,92.28,23700.0,77.8132,77.8132,77.7457,77.8048,23700.0
2011-04-11 13:40:00,92.27,92.44,92.26,92.39,18800.0,77.7963,77.9397,77.7879,77.8975,18800.0
2011-04-11 13:45:00,92.39,92.4,92.27,92.27,11000.0,77.8975,77.9059,77.7963,77.7963,11000.0
2011-04-11 13:50:00,92.27,92.4,92.23,92.39,28900.0,77.7963,77.9059,77.7626,77.8975,28900.0
2011-04-11 13:55:00,92.37,92.53,92.37,92.52,83400.0,77.8806,78.0155,77.8806,78.0071,83400.0
2011-04-11 14:00:00,92.52,92.8,92.52,92.74,59100.0,78.0071,78.2432,78.0071,78.1926,59100.0
2011-04-11 14:05:00,92.73,92.86,92.69,92.78,41500.0,78.1842,78.2938,78.1504,78.2263,41500.0
2011-04-11 14:10:00,92.77,92.78,92.65,92.65,28500.0,78.2179,78.2263,78.1167,78.1167,28500.0
2011-04-11 14:15:00,92.64,92.72,92.61,92.72,43500.0,78.1083,78.1757,78.083,78.1757,43500.0
2011-04-11 14:20:00,92.72,92.77,92.69,92.7,27000.0,78.1757,78.2179,78.1504,78.1589,27000.0
2011-04-11 14:25:00,92.7,92.73,92.62,92.71,20700.0,78.1589,78.1842,78.0914,78.1673,20700.0
2011-04-11 14:30:00,92.71,92.78,92.53,92.58,21200.0,78.1673,78.2263,78.0155,78.0577,21200.0
2011-04-11 14:35:00,92.59,92.6,92.52,92.53,22800.0,78.0661,78.0746,78.0071,78.0155,22800.0
2011-04-11 14:40:00,92.53,92.71,92.5,92.69,36400.0,78.0155,78.1673,77.9902,78.1504,36400.0
2011-04-11 14:45:00,92.69,92.79,92.67,92.67,33700.0,78.1504,78.2348,78.1336,78.1336,33700.0
2011-04-11 14:50:00,92.68,92.68,92.56,92.64,48400.0,78.142,78.142,78.0408,78.1083,48400.0
2011-04-11 14:55:00,92.62,92.64,92.5,92.54,36900.0,78.0914,78.1083,77.9902,78.024,36900.0
2011-04-11 15:00:00,92.54,92.58,92.51,92.55,42600.0,78.024,78.0577,77.9987,78.0324,42600.0
2011-04-11 15:05:00,92.55,92.67,92.55,92.57,19300.0,78.0324,78.1336,78.0324,78.0493,19300.0
2011-04-11 15:10:00,92.56,92.56,92.41,92.44,21700.0,78.0408,78.0408,77.9144,77.9397,21700.0
2011-04-11 15:15:00,92.45,92.5,92.34,92.46,46700.0,77.9481,77.9902,77.8553,77.9565,46700.0
2011-04-11 15:20:00,92.46,92.57,92.43,92.56,41000.0,77.9565,78.0493,77.9312,78.0408,41000.0
2011-04-11 15:25:00,92.56,92.65,92.54,92.54,42300.0,78.0408,78.1167,78.024,78.024,42300.0
2011-04-11 15:30:00,92.54,92.64,92.5,92.52,59500.0,78.024,78.1083,77.9902,78.0071,59500.0
2011-04-11 15:35:00,92.51,92.58,92.48,92.49,39700.0,77.9987,78.0577,77.9734,77.9818,39700.0
2011-04-11 15:40:00,92.49,92.5,92.34,92.43,55700.0,77.9818,77.9902,77.8553,77.9312,55700.0
2011-04-11 15:45:00,92.43,92.65,92.43,92.62,81800.0,77.9312,78.1167,77.9312,78.0914,81800.0
2011-04-11 15:50:00,92.64,92.71,92.53,92.55,140900.0,78.1083,78.1673,78.0155,78.0324,140900.0
2011-04-11 15:55:00,92.54,92.59,92.43,92.49,155000.0,78.024,78.0661,77.9312,77.9818,155000.0
2011-04-12 09:30:00,92.17,93.17,91.96,93.12,128300.0,77.712,78.5551,77.535,78.513,128300.0
2011-04-12 09:35:00,93.1,93.85,93.05,93.65,154200.0,78.4961,79.1285,78.454,78.9599,154200.0
2011-04-12 09:40:00,93.66,93.94,93.53,93.82,100200.0,78.9683,79.2044,78.8587,79.1032,100200.0
2011-04-12 09:45:00,93.84,93.93,93.71,93.89,80800.0,79.1201,79.1959,79.0104,79.1622,80800.0
2011-04-12 09:50:00,93.89,94.24,93.53,93.56,140300.0,79.1622,79.4573,78.8587,78.884,140300.0
2011-04-12 09:55:00,93.56,93.57,93.13,93.25,77200.0,78.884,78.8924,78.5214,78.6226,77200.0
2011-04-12 10:00:00,93.27,93.89,93.24,93.89,65100.0,78.6395,79.1622,78.6142,79.1622,65100.0
2011-04-12 10:05:00,93.9,94.1,93.84,94.02,98000.0,79.1706,79.3393,79.1201,79.2718,98000.0
2011-04-12 10:10:00,94.0,94.32,93.85,94.15,118900.0,79.255,79.5248,79.1285,79.3814,118900.0
2011-04-12 10:15:00,94.14,94.18,93.99,94.18,62400.0,79.373,79.4067,79.2465,79.4067,62400.0
2011-04-12 10:20:00,94.18,94.18,94.03,94.06,14900.0,79.4067,79.4067,79.2802,79.3055,14900.0
2011-04-12 10:25:00,94.05,94.2,93.79,94.19,60600.0,79.2971,79.4236,79.0779,79.4152,60600.0
2011-04-12 10:30:00,94.19,94.29,94.02,94.23,37800.0,79.4152,79.4995,79.2718,79.4489,37800.0
2011-04-12 10:35:00,94.24,94.27,93.85,93.92,33800.0,79.4573,79.4826,79.1285,79.1875,33800.0
2011-04-12 10:40:00,93.92,94.19,93.83,94.18,74300.0,79.1875,79.4152,79.1116,79.4067,74300.0
2011-04-12 10:45:00,94.16,94.18,93.79,93.88,55000.0,79.3899,79.4067,79.0779,79.1538,55000.0
2011-04-12 10:50:00,93.88,94.05,93.79,93.97,32900.0,79.1538,79.2971,79.0779,79.2297,32900.0
2011-04-12 10:55:00,94.01,94.14,93.89,94.12,50600.0,79.2634,79.373,79.1622,79.3561,50600.0
2011-04-12 11:00:00,94.1,94.35,94.09,94.33,116800.0,79.3393,79.5501,79.3308,79.5332,116800.0
2011-04-12 11:05:00,94.33,94.4,94.18,94.24,57800.0,79.5332,79.5922,79.4067,79.4573,57800.0
2011-04-12 11:10:00,94.26,94.31,94.19,94.19,15200.0,79.4742,79.5163,79.4152,79.4152,15200.0
2011-04-12 11:15:00,94.2,94.2,93.97,94.01,28900.0,79.4236,79.4236,79.2297,79.2634,28900.0
2011-04-12 11:20:00,94.03,94.25,93.91,94.25,42000.0,79.2802,79.4657,79.1791,79.4657,42000.0
2011-04-12 11:25:00,94.25,94.25,94.08,94.22,12400.0,79.4657,79.4657,79.3224,79.4404,12400.0
2011-04-12 11:30:00,94.21,94.27,94.19,94.24,13100.0,79.432,79.4826,79.4152,79.4573,13100.0
2011-04-12 11:35:00,94.2,94.34,94.16,94.32,26300.0,79.4236,79.5416,79.3899,79.5248,26300.0
2011-04-12 11:40:00,94.3,94.36,94.2,94.24,22500.0,79.5079,79.5585,79.4236,79.4573,22500.0
2011-04-12 11:45:00,94.2,94.25,94.14,94.17,21300.0,79.4236,79.4657,79.373,79.3983,21300.0
2011-04-12 11:50:00,94.17,94.17,94.0,94.03,16300.0,79.3983,79.3983,79.255,79.2802,16300.0
2011-04-12 11:55:00,94.01,94.13,94.01,94.12,10800.0,79.2634,79.3646,79.2634,79.3561,10800.0
2011-04-12 12:00:00,94.11,94.22,94.11,94.21,22200.0,79.3477,79.4404,79.3477,79.432,22200.0
2011-04-12 12:05:00,94.21,94.27,94.18,94.27,21400.0,79.432,79.4826,79.4067,79.4826,21400.0
2011-04-12 12:10:00,94.28,94.3,94.22,94.22,20800.0,79.491,79.5079,79.4404,79.4404,20800.0
2011-04-12 12:15:00,94.22,94.3,94.19,94.29,25300.0,79.4404,79.5079,79.4152,79.4995,25300.0
2011-04-12 12:20:00,94.29,94.31,94.26,94.3,10300.0,79.4995,79.5163,79.4742,79.5079,10300.0
2011-04-12 12:25:00,94.3,94.3,94.26,94.26,8400.0,79.5079,79.5079,79.4742,79.4742,8400.0
2011-04-12 12:30:00,94.26,94.27,94.02,94.04,11000.0,79.4742,79.4826,79.2718,79.2887,11000.0
2011-04-12 12:35:00,94.04,94.07,94.0,94.04,9100.0,79.2887,79.314,79.255,79.2887,9100.0
2011-04-12 12:40:00,94.04,94.11,94.01,94.1,9800.0,79.2887,79.3477,79.2634,79.3393,9800.0
2011-04-12 12:45:00,94.1,94.15,94.05,94.12,14700.0,79.3393,79.3814,79.2971,79.3561,14700.0
2011-04-12 12:50:00,94.12,94.13,94.01,94.09,10700.0,79.3561,79.3646,79.2634,79.3308,10700.0
2011-04-12 12:55:00,94.08,94.08,93.91,93.92,25000.0,79.3224,79.3224,79.1791,79.1875,25000.0
2011-04-12 13:00:00,93.92,94.02,93.91,94.02,10400.0,79.1875,79.2718,79.1791,79.2718,10400.0
2011-04-12 13:05:00,94.02,94.05,93.93,93.95,7500.0,79.2718,79.2971,79.1959,79.2128,7500.0
2011-04-12 13:10:00,93.95,93.99,93.85,93.9,9500.0,79.2128,79.2465,79.1285,79.1706,9500.0
2011-04-12 13:15:00,93.91,93.94,93.91,93.94,9800.0,79.1791,79.2044,79.1791,79.2044,9800.0
2011-04-12 13:20:00,93.93,94.01,93.9,94.01,18500.0,79.1959,79.2634,79.1706,79.2634,18500.0
2011-04-12 13:25:00,94.02,94.09,93.97,94.06,9000.0,79.2718,79.3308,79.2297,79.3055,9000.0
2011-04-12 13:30:00,94.07,94.16,94.07,94.14,17500.0,79.314,79.3899,79.314,79.373,17500.0
2011-04-12 13:35:00,94.13,94.13,93.97,93.97,12700.0,79.3646,79.3646,79.2297,79.2297,12700.0
2011-04-12 13:40:00,93.98,94.02,93.91,93.98,25400.0,79.2381,79.2718,79.1791,79.2381,25400.0
2011-04-12 13:45:00,93.99,94.21,93.96,94.14,28900.0,79.2465,79.432,79.2212,79.373,28900.0
2011-04-12 13:50:00,94.14,94.17,94.05,94.17,10500.0,79.373,79.3983,79.2971,79.3983,10500.0
2011-04-12 13:55:00,94.16,94.22,94.09,94.09,14300.0,79.3899,79.4404,79.3308,79.3308,14300.0
2011-04-12 14:00:00,94.1,94.16,94.02,94.04,9500.0,79.3393,79.3899,79.2718,79.2887,9500.0
2011-04-12 14:05:00,94.0,94.18,93.97,94.17,22800.0,79.255,79.4067,79.2297,79.3983,22800.0
2011-04-12 14:10:00,94.19,94.22,94.09,94.1,20400.0,79.4152,79.4404,79.3308,79.3393,20400.0
2011-04-12 14:15:00,94.1,94.1,94.03,94.07,15900.0,79.3393,79.3393,79.2802,79.314,15900.0
2011-04-12 14:20:00,94.07,94.23,94.06,94.2,34900.0,79.314,79.4489,79.3055,79.4236,34900.0
2011-04-12 14:25:00,94.21,94.27,94.16,94.16,13300.0,79.432,79.4826,79.3899,79.3899,13300.0
2011-04-12 14:30:00,94.16,94.2,94.06,94.14,31700.0,79.3899,79.4236,79.3055,79.373,31700.0
2011-04-12 14:35:00,94.17,94.21,94.14,94.18,13600.0,79.3983,79.432,79.373,79.4067,13600.0
2011-04-12 14:40:00,94.18,94.24,94.14,94.22,19100.0,79.4067,79.4573,79.373,79.4404,19100.0
2011-04-12 14:45:00,94.23,94.33,94.22,94.33,43100.0,79.4489,79.5332,79.4404,79.5332,43100.0
2011-04-12 14:50:00,94.33,94.4,94.26,94.3,37000.0,79.5332,79.5922,79.4742,79.5079,37000.0
2011-04-12 14:55:00,94.3,94.3,94.16,94.19,25600.0,79.5079,79.5079,79.3899,79.4152,25600.0
2011-04-12 15:00:00,94.2,94.21,94.06,94.06,95800.0,79.4236,79.432,79.3055,79.3055,95800.0
2011-04-12 15:05:00,94.07,94.11,94.05,94.08,19700.0,79.314,79.3477,79.2971,79.3224,19700.0
2011-04-12 15:10:00,94.07,94.12,94.04,94.05,21700.0,79.314,79.3561,79.2887,79.2971,21700.0
2011-04-12 15:15:00,94.03,94.15,94.0,94.13,31600.0,79.2802,79.3814,79.255,79.3646,31600.0
2011-04-12 15:20:00,94.12,94.14,94.0,94.03,64700.0,79.3561,79.373,79.255,79.2802,64700.0
2011-04-12 15:25:00,94.02,94.09,94.0,94.07,50500.0,79.2718,79.3308,79.255,79.314,50500.0
2011-04-12 15:30:00,94.08,94.12,94.02,94.08,56700.0,79.3224,79.3561,79.2718,79.3224,56700.0
2011-04-12 15:35:00,94.08,94.15,94.03,94.03,67100.0,79.3224,79.3814,79.2802,79.2802,67100.0
2011-04-12 15:40:00,94.06,94.06,93.95,93.96,56800.0,79.3055,79.3055,79.2128,79.2212,56800.0
2011-04-12 15:45:00,93.96,93.99,93.9,93.96,64400.0,79.2212,79.2465,79.1706,79.2212,64400.0
2011-04-12 15:50:00,93.96,94.16,93.95,94.15,88600.0,79.2212,79.3899,79.2128,79.3814,88600.0
2011-04-12 15:55:00,94.14,94.15,94.05,94.07,97000.0,79.373,79.3814,79.2971,79.314,97000.0
2011-04-13 09:30:00,94.59,94.67,93.86,93.94,70100.0,79.7524,79.8199,79.1369,79.2044,70100.0
2011-04-13 09:35:00,93.88,94.01,93.82,93.89,68800.0,79.1538,79.2634,79.1032,79.1622,68800.0
2011-04-13 09:40:00,93.89,94.17,93.86,94.09,24900.0,79.1622,79.3983,79.1369,79.3308,24900.0
2011-04-13 09:45:00,94.04,94.16,94.02,94.08,15200.0,79.2887,79.3899,79.2718,79.3224,15200.0
2011-04-13 09:50:00,94.05,94.24,94.01,94.06,20100.0,79.2971,79.4573,79.2634,79.3055,20100.0
2011-04-13 09:55:00,94.05,94.12,93.99,94.09,39900.0,79.2971,79.3561,79.2465,79.3308,39900.0
2011-04-13 10:00:00,94.1,94.2,94.0,94.12,53400.0,79.3393,79.4236,79.255,79.3561,53400.0
2011-04-13 10:05:00,94.11,94.13,94.04,94.11,74100.0,79.3477,79.3646,79.2887,79.3477,74100.0
2011-04-13 10:10:00,94.11,94.24,94.06,94.14,68100.0,79.3477,79.4573,79.3055,79.373,68100.0
2011-04-13 10:15:00,94.14,94.22,93.91,93.91,51800.0,79.373,79.4404,79.1791,79.1791,51800.0
2011-04-13 10:20:00,93.92,93.97,93.74,93.74,32200.0,79.1875,79.2297,79.0357,79.0357,32200.0
2011-04-13 10:25:00,93.75,93.86,93.72,93.83,24400.0,79.0442,79.1369,79.0189,79.1116,24400.0
2011-04-13 10:30:00,93.81,93.81,93.52,93.55,22100.0,79.0948,79.0948,78.8502,78.8755,22100.0
2011-04-13 10:35:00,93.55,93.73,93.46,93.72,30200.0,78.8755,79.0273,78.7997,79.0189,30200.0
2011-04-13 10:40:00,93.69,93.83,93.69,93.79,16900.0,78.9936,79.1116,78.9936,79.0779,16900.0
2011-04-13 10:45:00,93.78,94.06,93.75,94.01,44700.0,79.0695,79.3055,79.0442,79.2634,44700.0
2011-04-13 10:50:00,94.01,94.15,94.0,94.01,35800.0,79.2634,79.3814,79.255,79.2634,35800.0
2011-04-13 10:55:00,93.99,94.04,93.93,93.95,18100.0,79.2465,79.2887,79.1959,79.2128,18100.0
2011-04-13 11:00:00,93.93,93.93,93.83,93.84,9500.0,79.1959,79.1959,79.1116,79.1201,9500.0
2011-04-13 11:05:00,93.82,93.89,93.81,93.86,19500.0,79.1032,79.1622,79.0948,79.1369,19500.0
2011-04-13 11:10:00,93.86,93.86,93.73,93.82,19200.0,79.1369,79.1369,79.0273,79.1032,19200.0
2011-04-13 11:15:00,93.84,93.85,93.67,93.69,15500.0,79.1201,79.1285,78.9767,78.9936,15500.0
2011-04-13 11:20:00,93.67,93.69,93.52,93.58,13900.0,78.9767,78.9936,78.8502,78.9008,13900.0
2011-04-13 11:25:00,93.57,93.82,93.55,93.77,23900.0,78.8924,79.1032,78.8755,79.061,23900.0
2011-04-13 11:30:00,93.75,93.91,93.68,93.89,14600.0,79.0442,79.1791,78.9852,79.1622,14600.0
2011-04-13 11:35:00,93.86,93.96,93.64,93.69,17500.0,79.1369,79.2212,78.9514,78.9936,17500.0
2011-04-13 11:40:00,93.68,93.72,93.62,93.63,26200.0,78.9852,79.0189,78.9346,78.943,26200.0
2011-04-13 11:45:00,93.62,93.64,93.58,93.61,17900.0,78.9346,78.9514,78.9008,78.9261,17900.0
2011-04-13 11:50:00,93.6,93.6,93.54,93.56,10600.0,78.9177,78.9177,78.8671,78.884,10600.0
2011-04-13 11:55:00,93.56,93.56,93.42,93.5,28700.0,78.884,78.884,78.7659,78.8334,28700.0
2011-04-13 12:00:00,93.5,93.58,93.43,93.52,24400.0,78.8334,78.9008,78.7744,78.8502,24400.0
2011-04-13 12:05:00,93.52,93.66,93.47,93.65,61100.0,78.8502,78.9683,78.8081,78.9599,61100.0
2011-04-13 12:10:00,93.67,93.69,93.54,93.67,74800.0,78.9767,78.9936,78.8671,78.9767,74800.0
2011-04-13 12:15:00,93.63,93.63,93.46,93.47,41400.0,78.943,78.943,78.7997,78.8081,41400.0
2011-04-13 12:20:00,93.46,93.5,93.42,93.48,10200.0,78.7997,78.8334,78.7659,78.8165,10200.0
2011-04-13 12:25:00,93.5,93.58,93.47,93.51,4900.0,78.8334,78.9008,78.8081,78.8418,4900.0
2011-04-13 12:30:00,93.52,93.53,93.45,93.47,10900.0,78.8502,78.8587,78.7912,78.8081,10900.0
2011-04-13 12:35:00,93.48,93.48,93.31,93.33,19700.0,78.8165,78.8165,78.6732,78.6901,19700.0
2011-04-13 12:40:00,93.35,93.43,93.28,93.43,13600.0,78.7069,78.7744,78.6479,78.7744,13600.0
2011-04-13 12:45:00,93.4,93.4,93.2,93.29,14000.0,78.7491,78.7491,78.5804,78.6563,14000.0
2011-04-13 12:50:00,93.3,93.33,93.18,93.21,14200.0,78.6648,78.6901,78.5636,78.5889,14200.0
2011-04-13 12:55:00,93.21,93.22,93.07,93.07,11100.0,78.5889,78.5973,78.4708,78.4708,11100.0
2011-04-13 13:00:00,93.1,93.26,93.07,93.22,15400.0,78.4961,78.631,78.4708,78.5973,15400.0
2011-04-13 13:05:00,93.23,93.26,93.2,93.22,11800.0,78.6057,78.631,78.5804,78.5973,11800.0
2011-04-13 13:10:00,93.25,93.32,93.22,93.22,8200.0,78.6226,78.6816,78.5973,78.5973,8200.0
2011-04-13 13:15:00,93.24,93.32,93.23,93.26,13100.0,78.6142,78.6816,78.6057,78.631,13100.0
2011-04-13 13:20:00,93.27,93.3,93.26,93.3,3600.0,78.6395,78.6648,78.631,78.6648,3600.0
2011-04-13 13:25:00,93.29,93.37,93.22,93.36,20700.0,78.6563,78.7238,78.5973,78.7153,20700.0
2011-04-13 13:30:00,93.34,93.36,93.22,93.26,26000.0,78.6985,78.7153,78.5973,78.631,26000.0
2011-04-13 13:35:00,93.26,93.28,93.11,93.2,18100.0,78.631,78.6479,78.5046,78.5804,18100.0
2011-04-13 13:40:00,93.2,93.24,93.16,93.24,9500.0,78.5804,78.6142,78.5467,78.6142,9500.0
2011-04-13 13:45:00,93.25,93.27,93.17,93.2,6500.0,78.6226,78.6395,78.5551,78.5804,6500.0
2011-04-13 13:50:00,93.18,93.2,93.09,93.15,14500.0,78.5636,78.5804,78.4877,78.5383,14500.0
2011-04-13 13:55:00,93.17,93.26,93.11,93.26,13600.0,78.5551,78.631,78.5046,78.631,13600.0
2011-04-13 14:00:00,93.26,93.5,93.25,93.46,37600.0,78.631,78.8334,78.6226,78.7997,37600.0
2011-04-13 14:05:00,93.47,93.52,93.44,93.49,18000.0,78.8081,78.8502,78.7828,78.825,18000.0
2011-04-13 14:10:00,93.49,93.49,93.38,93.41,17400.0,78.825,78.825,78.7322,78.7575,17400.0
2011-04-13 14:15:00,93.4,93.43,93.31,93.43,9200.0,78.7491,78.7744,78.6732,78.7744,9200.0
2011-04-13 14:20:00,93.43,93.57,93.39,93.56,14500.0,78.7744,78.8924,78.7406,78.884,14500.0
2011-04-13 14:25:00,93.53,93.73,93.52,93.56,19700.0,78.8587,79.0273,78.8502,78.884,19700.0
2011-04-13 14:30:00,93.58,93.67,93.46,93.5,25500.0,78.9008,78.9767,78.7997,78.8334,25500.0
2011-04-13 14:35:00,93.51,93.53,93.38,93.4,17700.0,78.8418,78.8587,78.7322,78.7491,17700.0
2011-04-13 14:40:00,93.4,93.51,93.38,93.51,25900.0,78.7491,78.8418,78.7322,78.8418,25900.0
2011-04-13 14:45:00,93.51,93.6,93.4,93.54,26700.0,78.8418,78.9177,78.7491,78.8671,26700.0
2011-04-13 14:50:00,93.51,93.59,93.46,93.56,15400.0,78.8418,78.9093,78.7997,78.884,15400.0
2011-04-13 14:55:00,93.55,93.58,93.47,93.48,14600.0,78.8755,78.9008,78.8081,78.8165,14600.0
2011-04-13 15:00:00,93.5,93.67,93.5,93.58,13500.0,78.8334,78.9767,78.8334,78.9008,13500.0
2011-04-13 15:05:00,93.58,93.65,93.54,93.63,26800.0,78.9008,78.9599,78.8671,78.943,26800.0
2011-04-13 15:10:00,93.6,93.63,93.53,93.53,14000.0,78.9177,78.943,78.8587,78.8587,14000.0
2011-04-13 15:15:00,93.54,93.61,93.46,93.61,22600.0,78.8671,78.9261,78.7997,78.9261,22600.0
2011-04-13 15:20:00,93.61,93.61,93.49,93.52,19000.0,78.9261,78.9261,78.825,78.8502,19000.0
2011-04-13 15:25:00,93.53,93.54,93.4,93.47,40600.0,78.8587,78.8671,78.7491,78.8081,40600.0
2011-04-13 15:30:00,93.46,93.52,93.41,93.49,40500.0,78.7997,78.8502,78.7575,78.825,40500.0
2011-04-13 15:35:00,93.49,93.58,93.44,93.57,11600.0,78.825,78.9008,78.7828,78.8924,11600.0
2011-04-13 15:40:00,93.57,93.64,93.49,93.58,26200.0,78.8924,78.9514,78.825,78.9008,26200.0
2011-04-13 15:45:00,93.59,93.64,93.51,93.64,40600.0,78.9093,78.9514,78.8418,78.9514,40600.0
2011-04-13 15:50:00,93.63,93.64,93.51,93.51,47300.0,78.943,78.9514,78.8418,78.8418,47300.0
2011-04-13 15:55:00,93.51,93.53,93.39,93.43,78200.0,78.8418,78.8587,78.7406,78.7744,78200.0
2011-04-14 09:30:00,92.94,93.18,92.9,93.15,32500.0,78.3612,78.5636,78.3275,78.5383,32500.0
2011-04-14 09:35:00,93.12,93.4,93.04,93.15,21400.0,78.513,78.7491,78.4455,78.5383,21400.0
2011-04-14 09:40:00,93.15,93.22,92.99,93.1,32100.0,78.5383,78.5973,78.4034,78.4961,32100.0
2011-04-14 09:45:00,93.1,93.14,92.8,92.8,33300.0,78.4961,78.5299,78.2432,78.2432,33300.0
2011-04-14 09:50:00,92.75,92.97,92.66,92.78,17900.0,78.201,78.3865,78.1251,78.2263,17900.0
2011-04-14 09:55:00,92.77,93.08,92.66,93.03,15400.0,78.2179,78.4793,78.1251,78.4371,15400.0
2011-04-14 10:00:00,93.02,93.4,93.02,93.2,52500.0,78.4287,78.7491,78.4287,78.5804,52500.0
2011-04-14 10:05:00,93.22,93.36,93.04,93.19,85800.0,78.5973,78.7153,78.4455,78.572,85800.0
2011-04-14 10:10:00,93.18,93.39,93.12,93.13,52900.0,78.5636,78.7406,78.513,78.5214,52900.0
2011-04-14 10:15:00,93.11,93.49,93.11,93.41,23500.0,78.5046,78.825,78.5046,78.7575,23500.0
2011-04-14 10:20:00,93.4,93.62,93.32,93.51,32300.0,78.7491,78.9346,78.6816,78.8418,32300.0
2011-04-14 10:25:00,93.5,93.74,93.44,93.63,54000.0,78.8334,79.0357,78.7828,78.943,54000.0
2011-04-14 10:30:00,93.58,93.68,93.55,93.68,39300.0,78.9008,78.9852,78.8755,78.9852,39300.0
2011-04-14 10:35:00,93.72,93.73,93.58,93.6,23600.0,79.0189,79.0273,78.9008,78.9177,23600.0
2011-04-14 10:40:00,93.6,93.6,93.34,93.41,35800.0,78.9177,78.9177,78.6985,78.7575,35800.0
2011-04-14 10:45:00,93.41,93.43,93.29,93.35,11300.0,78.7575,78.7744,78.6563,78.7069,11300.0
2011-04-14 10:50:00,93.34,93.38,93.21,93.24,27200.0,78.6985,78.7322,78.5889,78.6142,27200.0
2011-04-14 10:55:00,93.21,93.34,93.13,93.22,20400.0,78.5889,78.6985,78.5214,78.5973,20400.0
2011-04-14 11:00:00,93.21,93.46,93.19,93.44,19600.0,78.5889,78.7997,78.572,78.7828,19600.0
2011-04-14 11:05:00,93.46,93.52,93.28,93.31,26100.0,78.7997,78.8502,78.6479,78.6732,26100.0
2011-04-14 11:10:00,93.36,93.4,93.06,93.1,30500.0,78.7153,78.7491,78.4624,78.4961,30500.0
2011-04-14 11:15:00,93.05,93.1,93.01,93.09,17200.0,78.454,78.4961,78.4202,78.4877,17200.0
2011-04-14 11:20:00,93.07,93.2,93.0,93.09,18900.0,78.4708,78.5804,78.4118,78.4877,18900.0
2011-04-14 11:25:00,93.02,93.14,93.01,93.06,16800.0,78.4287,78.5299,78.4202,78.4624,16800.0
2011-04-14 11:30:00,93.03,93.25,93.03,93.09,29800.0,78.4371,78.6226,78.4371,78.4877,29800.0
2011-04-14 11:35:00,93.09,93.2,93.06,93.16,46600.0,78.4877,78.5804,78.4624,78.5467,46600.0
2011-04-14 11:40:00,93.17,93.19,93.04,93.12,18000.0,78.5551,78.572,78.4455,78.513,18000.0
2011-04-14 11:45:00,93.1,93.28,93.05,93.24,16600.0,78.4961,78.6479,78.454,78.6142,16600.0
2011-04-14 11:50:00,93.31,93.31,93.18,93.25,20400.0,78.6732,78.6732,78.5636,78.6226,20400.0
2011-04-14 11:55:00,93.27,93.29,93.17,93.23,11500.0,78.6395,78.6563,78.5551,78.6057,11500.0
2011-04-14 12:00:00,93.2,93.48,93.2,93.48,9800.0,78.5804,78.8165,78.5804,78.8165,9800.0
2011-04-14 12:05:00,93.45,93.53,93.44,93.51,5200.0,78.7912,78.8587,78.7828,78.8418,5200.0
2011-04-14 12:10:00,93.49,93.61,93.49,93.55,6400.0,78.825,78.9261,78.825,78.8755,6400.0
2011-04-14 12:15:00,93.55,93.61,93.39,93.43,12400.0,78.8755,78.9261,78.7406,78.7744,12400.0
2011-04-14 12:20:00,93.43,93.63,93.39,93.63,32800.0,78.7744,78.943,78.7406,78.943,32800.0
2011-04-14 12:25:00,93.6,93.73,93.6,93.72,21300.0,78.9177,79.0273,78.9177,79.0189,21300.0
2011-04-14 12:30:00,93.73,93.89,93.69,93.7,39800.0,79.0273,79.1622,78.9936,79.002,39800.0
2011-04-14 12:35:00,93.68,93.87,93.68,93.81,41400.0,78.9852,79.1453,78.9852,79.0948,41400.0
2011-04-14 12:40:00,93.81,93.96,93.79,93.95,11600.0,79.0948,79.2212,79.0779,79.2128,11600.0
2011-04-14 12:45:00,93.95,93.96,93.82,93.82,17300.0,79.2128,79.2212,79.1032,79.1032,17300.0
2011-04-14 12:50:00,93.82,93.93,93.81,93.88,17800.0,79.1032,79.1959,79.0948,79.1538,17800.0
2011-04-14 12:55:00,93.91,93.92,93.83,93.86,12500.0,79.1791,79.1875,79.1116,79.1369,12500.0
2011-04-14 13:00:00,93.87,93.99,93.87,93.92,27900.0,79.1453,79.2465,79.1453,79.1875,27900.0
2011-04-14 13:05:00,93.91,93.92,93.7,93.72,6300.0,79.1791,79.1875,79.002,79.0189,6300.0
2011-04-14 13:10:00,93.7,93.79,93.65,93.7,8200.0,79.002,79.0779,78.9599,79.002,8200.0
2011-04-14 13:15:00,93.69,93.77,93.61,93.64,26400.0,78.9936,79.061,78.9261,78.9514,26400.0
2011-04-14 13:20:00,93.67,93.67,93.39,93.42,23300.0,78.9767,78.9767,78.7406,78.7659,23300.0
2011-04-14 13:25:00,93.43,93.51,93.39,93.48,20300.0,78.7744,78.8418,78.7406,78.8165,20300.0
2011-04-14 13:30:00,93.47,93.5,93.32,93.38,7800.0,78.8081,78.8334,78.6816,78.7322,7800.0
2011-04-14 13:35:00,93.35,93.42,93.33,93.42,17300.0,78.7069,78.7659,78.6901,78.7659,17300.0
2011-04-14 13:40:00,93.4,93.46,93.25,93.33,13800.0,78.7491,78.7997,78.6226,78.6901,13800.0
2011-04-14 13:45:00,93.28,93.3,93.21,93.22,4800.0,78.6479,78.6648,78.5889,78.5973,4800.0
2011-04-14 13:50:00,93.24,93.28,93.21,93.27,17600.0,78.6142,78.6479,78.5889,78.6395,17600.0
2011-04-14 13:55:00,93.26,93.33,93.21,93.22,15600.0,78.631,78.6901,78.5889,78.5973,15600.0
2011-04-14 14:00:00,93.23,93.34,93.2,93.26,24000.0,78.6057,78.6985,78.5804,78.631,24000.0
2011-04-14 14:05:00,93.27,93.31,93.23,93.3,21900.0,78.6395,78.6732,78.6057,78.6648,21900.0
2011-04-14 14:10:00,93.29,93.31,93.23,93.25,8600.0,78.6563,78.6732,78.6057,78.6226,8600.0
2011-04-14 14:15:00,93.25,93.27,93.2,93.24,14600.0,78.6226,78.6395,78.5804,78.6142,14600.0
2011-04-14 14:20:00,93.25,93.25,93.16,93.16,11600.0,78.6226,78.6226,78.5467,78.5467,11600.0
2011-04-14 14:25:00,93.17,93.25,93.15,93.2,15500.0,78.5551,78.6226,78.5383,78.5804,15500.0
2011-04-14 14:30:00,93.2,93.26,93.15,93.26,11000.0,78.5804,78.631,78.5383,78.631,11000.0
2011-04-14 14:35:00,93.24,93.3,93.14,93.14,6800.0,78.6142,78.6648,78.5299,78.5299,6800.0
2011-04-14 14:40:00,93.13,93.21,93.11,93.11,10900.0,78.5214,78.5889,78.5046,78.5046,10900.0
2011-04-14 14:45:00,93.11,93.11,93.01,93.06,10300.0,78.5046,78.5046,78.4202,78.4624,10300.0
2011-04-14 14:50:00,93.07,93.16,93.04,93.14,13700.0,78.4708,78.5467,78.4455,78.5299,13700.0
2011-04-14 14:55:00,93.13,93.26,93.1,93.13,13400.0,78.5214,78.631,78.4961,78.5214,13400.0
2011-04-14 15:00:00,93.13,93.35,93.12,93.34,28000.0,78.5214,78.7069,78.513,78.6985,28000.0
2011-04-14 15:05:00,93.33,93.39,93.22,93.23,19100.0,78.6901,78.7406,78.5973,78.6057,19100.0
2011-04-14 15:10:00,93.24,93.4,93.19,93.38,35800.0,78.6142,78.7491,78.572,78.7322,35800.0
2011-04-14 15:15:00,93.38,93.44,93.31,93.38,27900.0,78.7322,78.7828,78.6732,78.7322,27900.0
2011-04-14 15:20:00,93.38,93.44,93.31,93.32,33600.0,78.7322,78.7828,78.6732,78.6816,33600.0
2011-04-14 15:25:00,93.32,93.37,93.22,93.26,23000.0,78.6816,78.7238,78.5973,78.631,23000.0
2011-04-14 15:30:00,93.25,93.37,93.24,93.36,43700.0,78.6226,78.7238,78.6142,78.7153,43700.0
2011-04-14 15:35:00,93.35,93.37,93.23,93.31,26300.0,78.7069,78.7238,78.6057,78.6732,26300.0
2011-04-14 15:40:00,93.32,93.34,93.1,93.1,23100.0,78.6816,78.6985,78.4961,78.4961,23100.0
2011-04-14 15:45:00,93.11,93.14,93.01,93.08,65800.0,78.5046,78.5299,78.4202,78.4793,65800.0
2011-04-14 15:50:00,93.08,93.09,92.97,92.99,69100.0,78.4793,78.4877,78.3865,78.4034,69100.0
2011-04-14 15:55:00,92.98,93.0,92.89,92.95,145100.0,78.395,78.4118,78.3191,78.3697,145100.0
2011-04-15 09:30:00,93.01,93.2,92.8,92.84,201500.0,78.4202,78.5804,78.2432,78.2769,201500.0
2011-04-15 09:35:00,92.84,92.95,92.69,92.69,15400.0,78.2769,78.3697,78.1504,78.1504,15400.0
2011-04-15 09:40:00,92.65,92.75,92.51,92.52,25800.0,78.1167,78.201,77.9987,78.0071,25800.0
2011-04-15 09:45:00,92.54,92.73,92.33,92.68,55600.0,78.024,78.1842,77.8469,78.142,55600.0
2011-04-15 09:50:00,92.65,92.73,92.48,92.7,19500.0,78.1167,78.1842,77.9734,78.1589,19500.0
2011-04-15 09:55:00,92.72,93.12,92.72,93.03,18100.0,78.1757,78.513,78.1757,78.4371,18100.0
2011-04-15 10:00:00,93.06,93.35,93.05,93.32,28300.0,78.4624,78.7069,78.454,78.6816,28300.0
2011-04-15 10:05:00,93.27,93.31,93.01,93.17,28900.0,78.6395,78.6732,78.4202,78.5551,28900.0
2011-04-15 10:10:00,93.14,93.17,92.94,93.08,31700.0,78.5299,78.5551,78.3612,78.4793,31700.0
2011-04-15 10:15:00,93.05,93.06,92.73,92.85,14200.0,78.454,78.4624,78.1842,78.2853,14200.0
2011-04-15 10:20:00,92.86,92.97,92.77,92.79,11300.0,78.2938,78.3865,78.2179,78.2348,11300.0
2011-04-15 10:25:00,92.79,92.88,92.74,92.87,13200.0,78.2348,78.3106,78.1926,78.3022,13200.0
2011-04-15 10:30:00,92.87,93.0,92.59,92.65,22300.0,78.3022,78.4118,78.0661,78.1167,22300.0
2011-04-15 10:35:00,92.62,92.64,92.51,92.55,11800.0,78.0914,78.1083,77.9987,78.0324,11800.0
2011-04-15 10:40:00,92.55,92.64,92.48,92.64,15900.0,78.0324,78.1083,77.9734,78.1083,15900.0
2011-04-15 10:45:00,92.6,92.74,92.53,92.64,18200.0,78.0746,78.1926,78.0155,78.1083,18200.0
2011-04-15 10:50:00,92.66,92.86,92.66,92.77,15700.0,78.1251,78.2938,78.1251,78.2179,15700.0
2011-04-15 10:55:00,92.79,92.8,92.59,92.74,13500.0,78.2348,78.2432,78.0661,78.1926,13500.0
2011-04-15 11:00:00,92.75,92.77,92.62,92.72,12000.0,78.201,78.2179,78.0914,78.1757,12000.0
2011-04-15 11:05:00,92.68,92.68,92.49,92.56,19500.0,78.142,78.142,77.9818,78.0408,19500.0
2011-04-15 11:10:00,92.53,92.56,92.38,92.45,16500.0,78.0155,78.0408,77.8891,77.9481,16500.0
2011-04-15 11:15:00,92.45,92.46,92.19,92.19,29500.0,77.9481,77.9565,77.7289,77.7289,29500.0
2011-04-15 11:20:00,92.19,92.44,92.19,92.31,33900.0,77.7289,77.9397,77.7289,77.8301,33900.0
2011-04-15 11:25:00,92.31,92.35,92.21,92.35,30400.0,77.8301,77.8638,77.7457,77.8638,30400.0
2011-04-15 11:30:00,92.33,92.45,92.27,92.27,16200.0,77.8469,77.9481,77.7963,77.7963,16200.0
2011-04-15 11:35:00,92.27,92.33,92.25,92.27,23700.0,77.7963,77.8469,77.7795,77.7963,23700.0
2011-04-15 11:40:00,92.29,92.36,92.29,92.34,34700.0,77.8132,77.8722,77.8132,77.8553,34700.0
2011-04-15 11:45:00,92.34,92.48,92.34,92.47,17900.0,77.8553,77.9734,77.8553,77.965,17900.0
2011-04-15 11:50:00,92.47,92.48,92.28,92.28,18600.0,77.965,77.9734,77.8048,77.8048,18600.0
2011-04-15 11:55:00,92.28,92.39,92.28,92.35,12700.0,77.8048,77.8975,77.8048,77.8638,12700.0
2011-04-15 12:00:00,92.34,92.4,92.3,92.4,9500.0,77.8553,77.9059,77.8216,77.9059,9500.0
2011-04-15 12:05:00,92.4,92.67,92.39,92.67,25400.0,77.9059,78.1336,77.8975,78.1336,25400.0
2011-04-15 12:10:00,92.69,92.77,92.62,92.64,15200.0,78.1504,78.2179,78.0914,78.1083,15200.0
2011-04-15 12:15:00,92.64,92.67,92.57,92.57,14700.0,78.1083,78.1336,78.0493,78.0493,14700.0
2011-04-15 12:20:00,92.59,92.72,92.57,92.7,7800.0,78.0661,78.1757,78.0493,78.1589,7800.0
2011-04-15 12:25:00,92.73,92.8,92.71,92.77,5800.0,78.1842,78.2432,78.1673,78.2179,5800.0
2011-04-15 12:30:00,92.75,92.77,92.73,92.74,11800.0,78.201,78.2179,78.1842,78.1926,11800.0
2011-04-15 12:35:00,92.73,92.77,92.62,92.72,26500.0,78.1842,78.2179,78.0914,78.1757,26500.0
2011-04-15 12:40:00,92.73,92.74,92.67,92.67,7400.0,78.1842,78.1926,78.1336,78.1336,7400.0
2011-04-15 12:45:00,92.67,92.83,92.66,92.66,11800.0,78.1336,78.2685,78.1251,78.1251,11800.0
2011-04-15 12:50:00,92.69,92.77,92.66,92.72,8600.0,78.1504,78.2179,78.1251,78.1757,8600.0
2011-04-15 12:55:00,92.71,92.81,92.71,92.81,9500.0,78.1673,78.2516,78.1673,78.2516,9500.0
2011-04-15 13:00:00,92.82,92.84,92.78,92.81,6800.0,78.2601,78.2769,78.2263,78.2516,6800.0
2011-04-15 13:05:00,92.8,92.85,92.78,92.85,7200.0,78.2432,78.2853,78.2263,78.2853,7200.0
2011-04-15 13:10:00,92.85,92.92,92.78,92.79,11800.0,78.2853,78.3444,78.2263,78.2348,11800.0
2011-04-15 13:15:00,92.79,92.83,92.78,92.81,5600.0,78.2348,78.2685,78.2263,78.2516,5600.0
2011-04-15 13:20:00,92.82,92.82,92.77,92.79,10800.0,78.2601,78.2601,78.2179,78.2348,10800.0
2011-04-15 13:25:00,92.79,92.81,92.62,92.62,14200.0,78.2348,78.2516,78.0914,78.0914,14200.0
2011-04-15 13:30:00,92.64,92.75,92.61,92.74,5400.0,78.1083,78.201,78.083,78.1926,5400.0
2011-04-15 13:35:00,92.74,92.75,92.65,92.72,8100.0,78.1926,78.201,78.1167,78.1757,8100.0
2011-04-15 13:40:00,92.72,92.77,92.7,92.77,5100.0,78.1757,78.2179,78.1589,78.2179,5100.0
2011-04-15 13:45:00,92.78,92.82,92.74,92.82,5000.0,78.2263,78.2601,78.1926,78.2601,5000.0
2011-04-15 13:50:00,92.82,92.83,92.7,92.7,10700.0,78.2601,78.2685,78.1589,78.1589,10700.0
2011-04-15 13:55:00,92.7,92.8,92.66,92.73,30400.0,78.1589,78.2432,78.1251,78.1842,30400.0
2011-04-15 14:00:00,92.73,92.83,92.72,92.79,14000.0,78.1842,78.2685,78.1757,78.2348,14000.0
2011-04-15 14:05:00,92.76,92.83,92.73,92.78,31600.0,78.2095,78.2685,78.1842,78.2263,31600.0
2011-04-15 14:10:00,92.77,92.8,92.73,92.74,13300.0,78.2179,78.2432,78.1842,78.1926,13300.0
2011-04-15 14:15:00,92.74,92.77,92.68,92.72,6700.0,78.1926,78.2179,78.142,78.1757,6700.0
2011-04-15 14:20:00,92.72,92.89,92.72,92.89,11200.0,78.1757,78.3191,78.1757,78.3191,11200.0
2011-04-15 14:25:00,92.88,92.91,92.83,92.91,8600.0,78.3106,78.3359,78.2685,78.3359,8600.0
2011-04-15 14:30:00,92.91,93.02,92.91,92.97,15100.0,78.3359,78.4287,78.3359,78.3865,15100.0
2011-04-15 14:35:00,92.98,93.01,92.98,92.98,9100.0,78.395,78.4202,78.395,78.395,9100.0
2011-04-15 14:40:00,92.99,93.0,92.95,92.99,8800.0,78.4034,78.4118,78.3697,78.4034,8800.0
2011-04-15 14:45:00,92.97,92.98,92.93,92.95,8500.0,78.3865,78.395,78.3528,78.3697,8500.0
2011-04-15 14:50:00,92.95,93.05,92.92,93.03,31700.0,78.3697,78.454,78.3444,78.4371,31700.0
2011-04-15 14:55:00,93.02,93.03,92.99,93.01,9700.0,78.4287,78.4371,78.4034,78.4202,9700.0
2011-04-15 15:00:00,93.02,93.07,92.98,93.03,7900.0,78.4287,78.4708,78.395,78.4371,7900.0
2011-04-15 15:05:00,93.02,93.03,92.93,92.95,8600.0,78.4287,78.4371,78.3528,78.3697,8600.0
2011-04-15 15:10:00,92.95,92.96,92.8,92.81,20800.0,78.3697,78.3781,78.2432,78.2516,20800.0
2011-04-15 15:15:00,92.81,92.88,92.68,92.85,28900.0,78.2516,78.3106,78.142,78.2853,28900.0
2011-04-15 15:20:00,92.85,92.86,92.72,92.75,31600.0,78.2853,78.2938,78.1757,78.201,31600.0
2011-04-15 15:25:00,92.76,92.78,92.64,92.73,29500.0,78.2095,78.2263,78.1083,78.1842,29500.0
2011-04-15 15:30:00,92.73,92.84,92.7,92.82,23000.0,78.1842,78.2769,78.1589,78.2601,23000.0
2011-04-15 15:35:00,92.83,92.85,92.74,92.78,28700.0,78.2685,78.2853,78.1926,78.2263,28700.0
2011-04-15 15:40:00,92.77,92.82,92.6,92.6,33900.0,78.2179,78.2601,78.0746,78.0746,33900.0
2011-04-15 15:45:00,92.59,92.64,92.5,92.54,73700.0,78.0661,78.1083,77.9902,78.024,73700.0
2011-04-15 15:50:00,92.54,92.63,92.53,92.63,69900.0,78.024,78.0999,78.0155,78.0999,69900.0
2011-04-15 15:55:00,92.63,92.7,92.56,92.61,144900.0,78.0999,78.1589,78.0408,78.083,144900.0
2011-04-18 09:30:00,91.34,91.53,91.1,91.46,75300.0,77.0122,77.1724,76.8099,77.1134,75300.0
2011-04-18 09:35:00,91.48,91.98,91.43,91.9,65000.0,77.1302,77.5518,77.0881,77.4844,65000.0
2011-04-18 09:40:00,91.85,92.13,91.62,91.69,30300.0,77.4422,77.6783,77.2483,77.3073,30300.0
2011-04-18 09:45:00,91.63,91.67,91.3,91.58,51300.0,77.2567,77.2904,76.9785,77.2146,51300.0
2011-04-18 09:50:00,91.57,91.68,91.46,91.62,32500.0,77.2061,77.2989,77.1134,77.2483,32500.0
2011-04-18 09:55:00,91.65,91.65,91.4,91.47,24700.0,77.2736,77.2736,77.0628,77.1218,24700.0
2011-04-18 10:00:00,91.42,91.49,91.2,91.4,24900.0,77.0797,77.1387,76.8942,77.0628,24900.0
2011-04-18 10:05:00,91.45,91.45,91.2,91.32,32800.0,77.105,77.105,76.8942,76.9953,32800.0
2011-04-18 10:10:00,91.3,91.34,91.2,91.28,23900.0,76.9785,77.0122,76.8942,76.9616,23900.0
2011-04-18 10:15:00,91.29,91.55,91.21,91.54,42500.0,76.9701,77.1893,76.9026,77.1808,42500.0
2011-04-18 10:20:00,91.52,91.86,91.51,91.86,56600.0,77.164,77.4506,77.1555,77.4506,56600.0
2011-04-18 10:25:00,91.86,91.9,91.7,91.75,30700.0,77.4506,77.4844,77.3157,77.3579,30700.0
2011-04-18 10:30:00,91.74,92.02,91.7,91.89,23500.0,77.3495,77.5855,77.3157,77.4759,23500.0
2011-04-18 10:35:00,91.89,92.04,91.89,91.98,18700.0,77.4759,77.6024,77.4759,77.5518,18700.0
2011-04-18 10:40:00,91.98,92.01,91.81,91.81,19200.0,77.5518,77.5771,77.4085,77.4085,19200.0
2011-04-18 10:45:00,91.8,91.93,91.73,91.93,19700.0,77.4001,77.5097,77.341,77.5097,19700.0
2011-04-18 10:50:00,91.87,91.99,91.8,91.91,16700.0,77.4591,77.5602,77.4001,77.4928,16700.0
2011-04-18 10:55:00,91.91,91.99,91.74,91.77,21800.0,77.4928,77.5602,77.3495,77.3748,21800.0
2011-04-18 11:00:00,91.76,91.84,91.55,91.57,27300.0,77.3663,77.4338,77.1893,77.2061,27300.0
2011-04-18 11:05:00,91.56,91.64,91.5,91.55,17800.0,77.1977,77.2651,77.1471,77.1893,17800.0
2011-04-18 11:10:00,91.58,91.75,91.51,91.68,9100.0,77.2146,77.3579,77.1555,77.2989,9100.0
2011-04-18 11:15:00,91.69,91.73,91.59,91.67,16800.0,77.3073,77.341,77.223,77.2904,16800.0
2011-04-18 11:20:00,91.67,91.82,91.66,91.8,42800.0,77.2904,77.4169,77.282,77.4001,42800.0
2011-04-18 11:25:00,91.79,91.84,91.67,91.79,28200.0,77.3916,77.4338,77.2904,77.3916,28200.0
2011-04-18 11:30:00,91.81,91.83,91.64,91.75,28400.0,77.4085,77.4253,77.2651,77.3579,28400.0
2011-04-18 11:35:00,91.78,91.85,91.65,91.69,29200.0,77.3832,77.4422,77.2736,77.3073,29200.0
2011-04-18 11:40:00,91.69,91.74,91.5,91.67,37300.0,77.3073,77.3495,77.1471,77.2904,37300.0
2011-04-18 11:45:00,91.69,91.84,91.51,91.59,24600.0,77.3073,77.4338,77.1555,77.223,24600.0
2011-04-18 11:50:00,91.58,91.63,91.5,91.6,19500.0,77.2146,77.2567,77.1471,77.2314,19500.0
2011-04-18 11:55:00,91.62,91.62,91.5,91.58,16700.0,77.2483,77.2483,77.1471,77.2146,16700.0
2011-04-18 12:00:00,91.57,91.67,91.52,91.54,40900.0,77.2061,77.2904,77.164,77.1808,40900.0
2011-04-18 12:05:00,91.54,91.65,91.51,91.64,12700.0,77.1808,77.2736,77.1555,77.2651,12700.0
2011-04-18 12:10:00,91.66,91.73,91.51,91.57,23900.0,77.282,77.341,77.1555,77.2061,23900.0
2011-04-18 12:15:00,91.58,91.72,91.58,91.72,7200.0,77.2146,77.3326,77.2146,77.3326,7200.0
2011-04-18 12:20:00,91.69,91.69,91.56,91.57,15900.0,77.3073,77.3073,77.1977,77.2061,15900.0
2011-04-18 12:25:00,91.57,91.67,91.57,91.65,9100.0,77.2061,77.2904,77.2061,77.2736,9100.0
2011-04-18 12:30:00,91.65,91.66,91.6,91.65,13000.0,77.2736,77.282,77.2314,77.2736,13000.0
2011-04-18 12:35:00,91.61,91.7,91.59,91.68,26400.0,77.2399,77.3157,77.223,77.2989,26400.0
2011-04-18 12:40:00,91.66,91.67,91.59,91.67,8100.0,77.282,77.2904,77.223,77.2904,8100.0
2011-04-18 12:45:00,91.67,91.67,91.55,91.58,13100.0,77.2904,77.2904,77.1893,77.2146,13100.0
2011-04-18 12:50:00,91.56,91.62,91.52,91.6,7500.0,77.1977,77.2483,77.164,77.2314,7500.0
2011-04-18 12:55:00,91.6,91.7,91.59,91.6,11000.0,77.2314,77.3157,77.223,77.2314,11000.0
2011-04-18 13:00:00,91.65,91.71,91.63,91.71,26700.0,77.2736,77.3242,77.2567,77.3242,26700.0
2011-04-18 13:05:00,91.7,91.7,91.57,91.57,20600.0,77.3157,77.3157,77.2061,77.2061,20600.0
2011-04-18 13:10:00,91.56,91.74,91.53,91.66,69800.0,77.1977,77.3495,77.1724,77.282,69800.0
2011-04-18 13:15:00,91.67,91.73,91.62,91.64,49300.0,77.2904,77.341,77.2483,77.2651,49300.0
2011-04-18 13:20:00,91.64,91.68,91.55,91.55,18600.0,77.2651,77.2989,77.1893,77.1893,18600.0
2011-04-18 13:25:00,91.55,91.57,91.5,91.57,22900.0,77.1893,77.2061,77.1471,77.2061,22900.0
2011-04-18 13:30:00,91.57,91.59,91.52,91.58,6900.0,77.2061,77.223,77.164,77.2146,6900.0
2011-04-18 13:35:00,91.59,91.6,91.57,91.57,5200.0,77.223,77.2314,77.2061,77.2061,5200.0
2011-04-18 13:40:00,91.55,91.67,91.52,91.67,9100.0,77.1893,77.2904,77.164,77.2904,9100.0
2011-04-18 13:45:00,91.7,91.76,91.69,91.75,9200.0,77.3157,77.3663,77.3073,77.3579,9200.0
2011-04-18 13:50:00,91.75,91.75,91.7,91.73,13500.0,77.3579,77.3579,77.3157,77.341,13500.0
2011-04-18 13:55:00,91.73,91.81,91.73,91.79,14600.0,77.341,77.4085,77.341,77.3916,14600.0
2011-04-18 14:00:00,91.78,91.82,91.69,91.75,11100.0,77.3832,77.4169,77.3073,77.3579,11100.0
2011-04-18 14:05:00,91.74,91.78,91.69,91.75,17100.0,77.3495,77.3832,77.3073,77.3579,17100.0
2011-04-18 14:10:00,91.78,91.78,91.72,91.76,9000.0,77.3832,77.3832,77.3326,77.3663,9000.0
2011-04-18 14:15:00,91.76,91.77,91.69,91.77,9900.0,77.3663,77.3748,77.3073,77.3748,9900.0
2011-04-18 14:20:00,91.77,91.82,91.72,91.81,11400.0,77.3748,77.4169,77.3326,77.4085,11400.0
2011-04-18 14:25:00,91.81,91.81,91.67,91.76,13000.0,77.4085,77.4085,77.2904,77.3663,13000.0
2011-04-18 14:30:00,91.79,91.86,91.76,91.85,14500.0,77.3916,77.4506,77.3663,77.4422,14500.0
2011-04-18 14:35:00,91.84,92.03,91.83,92.03,15100.0,77.4338,77.594,77.4253,77.594,15100.0
2011-04-18 14:40:00,92.03,92.05,91.9,91.98,15400.0,77.594,77.6108,77.4844,77.5518,15400.0
2011-04-18 14:45:00,91.99,92.15,91.96,92.05,17000.0,77.5602,77.6951,77.535,77.6108,17000.0
2011-04-18 14:50:00,92.08,92.12,91.95,91.97,11000.0,77.6361,77.6699,77.5265,77.5434,11000.0
2011-04-18 14:55:00,91.97,92.18,91.97,92.08,24500.0,77.5434,77.7204,77.5434,77.6361,24500.0
2011-04-18 15:00:00,92.07,92.11,91.92,91.93,15900.0,77.6277,77.6614,77.5012,77.5097,15900.0
2011-04-18 15:05:00,91.93,92.01,91.86,91.93,26600.0,77.5097,77.5771,77.4506,77.5097,26600.0
2011-04-18 15:10:00,91.93,91.98,91.89,91.91,20900.0,77.5097,77.5518,77.4759,77.4928,20900.0
2011-04-18 15:15:00,91.9,92.15,91.9,92.07,40000.0,77.4844,77.6951,77.4844,77.6277,40000.0
2011-04-18 15:20:00,92.07,92.2,92.01,92.07,29100.0,77.6277,77.7373,77.5771,77.6277,29100.0
2011-04-18 15:25:00,92.06,92.08,91.98,92.02,29300.0,77.6193,77.6361,77.5518,77.5855,29300.0
2011-04-18 15:30:00,92.03,92.24,92.03,92.14,36200.0,77.594,77.771,77.594,77.6867,36200.0
2011-04-18 15:35:00,92.13,92.15,91.93,91.95,30800.0,77.6783,77.6951,77.5097,77.5265,30800.0
2011-04-18 15:40:00,91.95,92.07,91.95,91.98,30500.0,77.5265,77.6277,77.5265,77.5518,30500.0
2011-04-18 15:45:00,91.97,92.05,91.92,92.01,72900.0,77.5434,77.6108,77.5012,77.5771,72900.0
2011-04-18 15:50:00,92.01,92.05,91.91,91.98,57300.0,77.5771,77.6108,77.4928,77.5518,57300.0
2011-04-18 15:55:00,91.98,92.11,91.95,91.98,105600.0,77.5518,77.6614,77.5265,77.5518,105600.0
2011-04-19 09:30:00,92.51,92.92,92.14,92.92,74400.0,77.9987,78.3444,77.6867,78.3444,74400.0
2011-04-19 09:35:00,92.92,92.98,92.46,92.71,43100.0,78.3444,78.395,77.9565,78.1673,43100.0
2011-04-19 09:40:00,92.72,92.94,92.62,92.69,38300.0,78.1757,78.3612,78.0914,78.1504,38300.0
2011-04-19 09:45:00,92.7,92.73,92.31,92.41,45100.0,78.1589,78.1842,77.8301,77.9144,45100.0
2011-04-19 09:50:00,92.4,92.4,92.03,92.05,29700.0,77.9059,77.9059,77.594,77.6108,29700.0
2011-04-19 09:55:00,92.06,92.35,92.06,92.31,12300.0,77.6193,77.8638,77.6193,77.8301,12300.0
2011-04-19 10:00:00,92.3,92.33,92.09,92.33,15900.0,77.8216,77.8469,77.6446,77.8469,15900.0
2011-04-19 10:05:00,92.33,92.5,92.26,92.45,33300.0,77.8469,77.9902,77.7879,77.9481,33300.0
2011-04-19 10:10:00,92.45,92.54,92.43,92.51,10300.0,77.9481,78.024,77.9312,77.9987,10300.0
2011-04-19 10:15:00,92.55,92.56,92.39,92.4,46400.0,78.0324,78.0408,77.8975,77.9059,46400.0
2011-04-19 10:20:00,92.43,92.53,92.4,92.5,26600.0,77.9312,78.0155,77.9059,77.9902,26600.0
2011-04-19 10:25:00,92.46,92.53,92.38,92.41,11900.0,77.9565,78.0155,77.8891,77.9144,11900.0
2011-04-19 10:30:00,92.43,92.43,92.12,92.14,20200.0,77.9312,77.9312,77.6699,77.6867,20200.0
2011-04-19 10:35:00,92.14,92.24,92.01,92.03,14100.0,77.6867,77.771,77.5771,77.594,14100.0
2011-04-19 10:40:00,92.04,92.16,92.02,92.13,14200.0,77.6024,77.7036,77.5855,77.6783,14200.0
2011-04-19 10:45:00,92.13,92.2,91.9,92.03,16500.0,77.6783,77.7373,77.4844,77.594,16500.0
2011-04-19 10:50:00,92.03,92.06,91.96,92.02,19100.0,77.594,77.6193,77.535,77.5855,19100.0
2011-04-19 10:55:00,92.03,92.16,92.01,92.05,16300.0,77.594,77.7036,77.5771,77.6108,16300.0
2011-04-19 11:00:00,92.08,92.1,91.9,92.0,18000.0,77.6361,77.653,77.4844,77.5687,18000.0
2011-04-19 11:05:00,92.0,92.11,91.95,92.02,18800.0,77.5687,77.6614,77.5265,77.5855,18800.0
2011-04-19 11:10:00,92.06,92.07,91.92,91.96,21400.0,77.6193,77.6277,77.5012,77.535,21400.0
2011-04-19 11:15:00,91.97,92.07,91.9,91.9,5600.0,77.5434,77.6277,77.4844,77.4844,5600.0
2011-04-19 11:20:00,91.92,92.0,91.82,91.9,18900.0,77.5012,77.5687,77.4169,77.4844,18900.0
2011-04-19 11:25:00,91.9,91.94,91.81,91.81,13500.0,77.4844,77.5181,77.4085,77.4085,13500.0
2011-04-19 11:30:00,91.83,91.94,91.81,91.88,13800.0,77.4253,77.5181,77.4085,77.4675,13800.0
2011-04-19 11:35:00,91.9,91.99,91.87,91.96,26600.0,77.4844,77.5602,77.4591,77.535,26600.0
2011-04-19 11:40:00,91.9,91.91,91.81,91.85,5000.0,77.4844,77.4928,77.4085,77.4422,5000.0
2011-04-19 11:45:00,91.84,91.84,91.72,91.73,6600.0,77.4338,77.4338,77.3326,77.341,6600.0
2011-04-19 11:50:00,91.72,91.75,91.68,91.72,15300.0,77.3326,77.3579,77.2989,77.3326,15300.0
2011-04-19 11:55:00,91.73,91.76,91.68,91.68,8800.0,77.341,77.3663,77.2989,77.2989,8800.0
2011-04-19 12:00:00,91.7,91.7,91.6,91.61,13700.0,77.3157,77.3157,77.2314,77.2399,13700.0
2011-04-19 12:05:00,91.61,91.61,91.52,91.6,20300.0,77.2399,77.2399,77.164,77.2314,20300.0
2011-04-19 12:10:00,91.61,91.68,91.57,91.68,12600.0,77.2399,77.2989,77.2061,77.2989,12600.0
2011-04-19 12:15:00,91.68,91.71,91.61,91.63,17200.0,77.2989,77.3242,77.2399,77.2567,17200.0
2011-04-19 12:20:00,91.63,91.67,91.52,91.55,34100.0,77.2567,77.2904,77.164,77.1893,34100.0
2011-04-19 12:25:00,91.59,91.59,91.53,91.59,6200.0,77.223,77.223,77.1724,77.223,6200.0
2011-04-19 12:30:00,91.61,91.65,91.57,91.61,9000.0,77.2399,77.2736,77.2061,77.2399,9000.0
2011-04-19 12:35:00,91.61,91.62,91.57,91.61,17000.0,77.2399,77.2483,77.2061,77.2399,17000.0
2011-04-19 12:40:00,91.64,91.69,91.62,91.67,3800.0,77.2651,77.3073,77.2483,77.2904,3800.0
2011-04-19 12:45:00,91.66,91.68,91.58,91.59,13200.0,77.282,77.2989,77.2146,77.223,13200.0
2011-04-19 12:50:00,91.61,91.63,91.57,91.57,9900.0,77.2399,77.2567,77.2061,77.2061,9900.0
2011-04-19 12:55:00,91.59,91.64,91.57,91.61,6800.0,77.223,77.2651,77.2061,77.2399,6800.0
2011-04-19 13:00:00,91.61,91.67,91.59,91.61,15000.0,77.2399,77.2904,77.223,77.2399,15000.0
2011-04-19 13:05:00,91.62,91.67,91.6,91.64,14200.0,77.2483,77.2904,77.2314,77.2651,14200.0
2011-04-19 13:10:00,91.66,91.8,91.63,91.76,4200.0,77.282,77.4001,77.2567,77.3663,4200.0
2011-04-19 13:15:00,91.78,91.84,91.74,91.79,4500.0,77.3832,77.4338,77.3495,77.3916,4500.0
2011-04-19 13:20:00,91.78,91.84,91.73,91.74,21700.0,77.3832,77.4338,77.341,77.3495,21700.0
2011-04-19 13:25:00,91.74,91.78,91.68,91.78,30100.0,77.3495,77.3832,77.2989,77.3832,30100.0
2011-04-19 13:30:00,91.77,91.77,91.71,91.71,33400.0,77.3748,77.3748,77.3242,77.3242,33400.0
2011-04-19 13:35:00,91.71,91.71,91.66,91.66,14100.0,77.3242,77.3242,77.282,77.282,14100.0
2011-04-19 13:40:00,91.67,91.74,91.65,91.66,19500.0,77.2904,77.3495,77.2736,77.282,19500.0
2011-04-19 13:45:00,91.66,91.7,91.6,91.7,15300.0,77.282,77.3157,77.2314,77.3157,15300.0
2011-04-19 13:50:00,91.7,91.75,91.67,91.69,10600.0,77.3157,77.3579,77.2904,77.3073,10600.0
2011-04-19 13:55:00,91.71,91.71,91.64,91.66,4800.0,77.3242,77.3242,77.2651,77.282,4800.0
2011-04-19 14:00:00,91.68,91.68,91.59,91.6,16300.0,77.2989,77.2989,77.223,77.2314,16300.0
2011-04-19 14:05:00,91.6,91.72,91.59,91.7,28300.0,77.2314,77.3326,77.223,77.3157,28300.0
2011-04-19 14:10:00,91.7,91.76,91.68,91.73,8200.0,77.3157,77.3663,77.2989,77.341,8200.0
2011-04-19 14:15:00,91.72,91.76,91.71,91.73,14600.0,77.3326,77.3663,77.3242,77.341,14600.0
2011-04-19 14:20:00,91.72,91.73,91.65,91.68,10300.0,77.3326,77.341,77.2736,77.2989,10300.0
2011-04-19 14:25:00,91.66,91.68,91.62,91.62,18800.0,77.282,77.2989,77.2483,77.2483,18800.0
2011-04-19 14:30:00,91.59,91.66,91.56,91.61,12600.0,77.223,77.282,77.1977,77.2399,12600.0
2011-04-19 14:35:00,91.62,91.76,91.62,91.75,10100.0,77.2483,77.3663,77.2483,77.3579,10100.0
2011-04-19 14:40:00,91.75,91.84,91.75,91.84,11700.0,77.3579,77.4338,77.3579,77.4338,11700.0
2011-04-19 14:45:00,91.82,91.92,91.78,91.92,22900.0,77.4169,77.5012,77.3832,77.5012,22900.0
2011-04-19 14:50:00,91.93,91.97,91.85,91.87,18500.0,77.5097,77.5434,77.4422,77.4591,18500.0
2011-04-19 14:55:00,91.87,91.93,91.87,91.88,9900.0,77.4591,77.5097,77.4591,77.4675,9900.0
2011-04-19 15:00:00,91.87,91.95,91.83,91.94,9200.0,77.4591,77.5265,77.4253,77.5181,9200.0
2011-04-19 15:05:00,91.95,92.07,91.89,92.0,16200.0,77.5265,77.6277,77.4759,77.5687,16200.0
2011-04-19 15:10:00,91.99,92.0,91.85,91.89,25800.0,77.5602,77.5687,77.4422,77.4759,25800.0
2011-04-19 15:15:00,91.9,91.95,91.89,91.95,7800.0,77.4844,77.5265,77.4759,77.5265,7800.0
2011-04-19 15:20:00,91.94,91.95,91.89,91.89,10500.0,77.5181,77.5265,77.4759,77.4759,10500.0
2011-04-19 15:25:00,91.9,91.95,91.87,91.89,21400.0,77.4844,77.5265,77.4591,77.4759,21400.0
2011-04-19 15:30:00,91.87,91.89,91.83,91.85,20500.0,77.4591,77.4759,77.4253,77.4422,20500.0
2011-04-19 15:35:00,91.84,91.9,91.8,91.84,17600.0,77.4338,77.4844,77.4001,77.4338,17600.0
2011-04-19 15:40:00,91.84,91.9,91.81,91.87,27800.0,77.4338,77.4844,77.4085,77.4591,27800.0
2011-04-19 15:45:00,91.86,91.89,91.82,91.84,39500.0,77.4506,77.4759,77.4169,77.4338,39500.0
2011-04-19 15:50:00,91.85,91.95,91.84,91.89,57200.0,77.4422,77.5265,77.4338,77.4759,57200.0
2011-04-19 15:55:00,91.88,91.92,91.84,91.86,86400.0,77.4675,77.5012,77.4338,77.4506,86400.0
2011-04-20 09:30:00,93.0,93.09,92.82,93.05,55600.0,78.4118,78.4877,78.2601,78.454,55600.0
2011-04-20 09:35:00,93.04,93.33,92.98,93.09,30400.0,78.4455,78.6901,78.395,78.4877,30400.0
2011-04-20 09:40:00,93.1,93.31,93.09,93.3,41500.0,78.4961,78.6732,78.4877,78.6648,41500.0
2011-04-20 09:45:00,93.2,93.49,93.2,93.35,23300.0,78.5804,78.825,78.5804,78.7069,23300.0
2011-04-20 09:50:00,93.4,93.4,93.09,93.29,14700.0,78.7491,78.7491,78.4877,78.6563,14700.0
2011-04-20 09:55:00,93.29,93.4,93.23,93.38,7800.0,78.6563,78.7491,78.6057,78.7322,7800.0
2011-04-20 10:00:00,93.38,93.45,93.26,93.32,23800.0,78.7322,78.7912,78.631,78.6816,23800.0
2011-04-20 10:05:00,93.33,93.71,93.33,93.6,26200.0,78.6901,79.0104,78.6901,78.9177,26200.0
2011-04-20 10:10:00,93.63,93.9,93.63,93.85,20200.0,78.943,79.1706,78.943,79.1285,20200.0
2011-04-20 10:15:00,93.85,94.09,93.81,94.09,43000.0,79.1285,79.3308,79.0948,79.3308,43000.0
2011-04-20 10:20:00,94.04,94.16,93.95,94.01,28100.0,79.2887,79.3899,79.2128,79.2634,28100.0
2011-04-20 10:25:00,94.05,94.19,94.03,94.16,19700.0,79.2971,79.4152,79.2802,79.3899,19700.0
2011-04-20 10:30:00,94.15,94.15,93.96,93.98,31900.0,79.3814,79.3814,79.2212,79.2381,31900.0
2011-04-20 10:35:00,94.0,94.01,93.77,93.92,38000.0,79.255,79.2634,79.061,79.1875,38000.0
2011-04-20 10:40:00,93.93,93.95,93.72,93.72,16400.0,79.1959,79.2128,79.0189,79.0189,16400.0
2011-04-20 10:45:00,93.71,93.71,93.32,93.36,51300.0,79.0104,79.0104,78.6816,78.7153,51300.0
2011-04-20 10:50:00,93.38,93.49,93.24,93.45,44500.0,78.7322,78.825,78.6142,78.7912,44500.0
2011-04-20 10:55:00,93.45,93.67,93.44,93.66,21200.0,78.7912,78.9767,78.7828,78.9683,21200.0
2011-04-20 11:00:00,93.63,93.66,93.46,93.49,24400.0,78.943,78.9683,78.7997,78.825,24400.0
2011-04-20 11:05:00,93.47,93.58,93.41,93.51,21900.0,78.8081,78.9008,78.7575,78.8418,21900.0
2011-04-20 11:10:00,93.51,93.54,93.44,93.47,14000.0,78.8418,78.8671,78.7828,78.8081,14000.0
2011-04-20 11:15:00,93.49,93.5,93.35,93.39,27000.0,78.825,78.8334,78.7069,78.7406,27000.0
2011-04-20 11:20:00,93.38,93.51,93.37,93.42,11700.0,78.7322,78.8418,78.7238,78.7659,11700.0
2011-04-20 11:25:00,93.43,93.52,93.39,93.5,16300.0,78.7744,78.8502,78.7406,78.8334,16300.0
2011-04-20 11:30:00,93.49,93.5,93.39,93.39,11500.0,78.825,78.8334,78.7406,78.7406,11500.0
2011-04-20 11:35:00,93.45,93.45,93.3,93.35,6300.0,78.7912,78.7912,78.6648,78.7069,6300.0
2011-04-20 11:40:00,93.35,93.4,93.32,93.37,7700.0,78.7069,78.7491,78.6816,78.7238,7700.0
2011-04-20 11:45:00,93.36,93.42,93.21,93.4,9700.0,78.7153,78.7659,78.5889,78.7491,9700.0
2011-04-20 11:50:00,93.38,93.4,93.28,93.29,11000.0,78.7322,78.7491,78.6479,78.6563,11000.0
2011-04-20 11:55:00,93.32,93.47,93.3,93.33,10000.0,78.6816,78.8081,78.6648,78.6901,10000.0
2011-04-20 12:00:00,93.31,93.55,93.2,93.51,36900.0,78.6732,78.8755,78.5804,78.8418,36900.0
2011-04-20 12:05:00,93.52,93.52,93.32,93.33,8000.0,78.8502,78.8502,78.6816,78.6901,8000.0
2011-04-20 12:10:00,93.33,93.36,93.11,93.13,9000.0,78.6901,78.7153,78.5046,78.5214,9000.0
2011-04-20 12:15:00,93.12,93.13,92.9,92.91,96200.0,78.513,78.5214,78.3275,78.3359,96200.0
2011-04-20 12:20:00,92.91,92.96,92.84,92.93,29000.0,78.3359,78.3781,78.2769,78.3528,29000.0
2011-04-20 12:25:00,92.94,93.18,92.94,92.99,19000.0,78.3612,78.5636,78.3612,78.4034,19000.0
2011-04-20 12:30:00,92.98,93.09,92.97,92.97,7000.0,78.395,78.4877,78.3865,78.3865,7000.0
2011-04-20 12:35:00,92.95,92.95,92.74,92.74,18900.0,78.3697,78.3697,78.1926,78.1926,18900.0
2011-04-20 12:40:00,92.73,92.83,92.72,92.83,9800.0,78.1842,78.2685,78.1757,78.2685,9800.0
2011-04-20 12:45:00,92.83,92.9,92.8,92.8,8200.0,78.2685,78.3275,78.2432,78.2432,8200.0
2011-04-20 12:50:00,92.81,92.85,92.77,92.81,7700.0,78.2516,78.2853,78.2179,78.2516,7700.0
2011-04-20 12:55:00,92.83,92.9,92.77,92.87,7400.0,78.2685,78.3275,78.2179,78.3022,7400.0
2011-04-20 13:00:00,92.88,92.89,92.57,92.61,21000.0,78.3106,78.3191,78.0493,78.083,21000.0
2011-04-20 13:05:00,92.6,92.66,92.54,92.54,12900.0,78.0746,78.1251,78.024,78.024,12900.0
2011-04-20 13:10:00,92.53,92.58,92.47,92.47,14200.0,78.0155,78.0577,77.965,77.965,14200.0
2011-04-20 13:15:00,92.47,92.49,92.41,92.41,10400.0,77.965,77.9818,77.9144,77.9144,10400.0
2011-04-20 13:20:00,92.44,92.49,92.36,92.43,7500.0,77.9397,77.9818,77.8722,77.9312,7500.0
2011-04-20 13:25:00,92.42,92.63,92.4,92.62,12000.0,77.9228,78.0999,77.9059,78.0914,12000.0
2011-04-20 13:30:00,92.62,92.67,92.57,92.64,8100.0,78.0914,78.1336,78.0493,78.1083,8100.0
2011-04-20 13:35:00,92.65,92.75,92.52,92.73,34900.0,78.1167,78.201,78.0071,78.1842,34900.0
2011-04-20 13:40:00,92.74,92.81,92.7,92.74,14200.0,78.1926,78.2516,78.1589,78.1926,14200.0
2011-04-20 13:45:00,92.75,92.84,92.75,92.84,9100.0,78.201,78.2769,78.201,78.2769,9100.0
2011-04-20 13:50:00,92.84,92.98,92.84,92.95,12300.0,78.2769,78.395,78.2769,78.3697,12300.0
2011-04-20 13:55:00,92.95,93.0,92.94,92.98,11300.0,78.3697,78.4118,78.3612,78.395,11300.0
2011-04-20 14:00:00,92.99,92.99,92.92,92.93,14800.0,78.4034,78.4034,78.3444,78.3528,14800.0
2011-04-20 14:05:00,92.92,92.93,92.81,92.85,15000.0,78.3444,78.3528,78.2516,78.2853,15000.0
2011-04-20 14:10:00,92.84,92.9,92.79,92.82,23800.0,78.2769,78.3275,78.2348,78.2601,23800.0
2011-04-20 14:15:00,92.83,92.9,92.79,92.84,19400.0,78.2685,78.3275,78.2348,78.2769,19400.0
2011-04-20 14:20:00,92.86,92.96,92.84,92.9,11700.0,78.2938,78.3781,78.2769,78.3275,11700.0
2011-04-20 14:25:00,92.91,92.96,92.89,92.96,8300.0,78.3359,78.3781,78.3191,78.3781,8300.0
2011-04-20 14:30:00,92.96,93.0,92.95,92.99,8500.0,78.3781,78.4118,78.3697,78.4034,8500.0
2011-04-20 14:35:00,92.98,93.13,92.98,93.1,23900.0,78.395,78.5214,78.395,78.4961,23900.0
2011-04-20 14:40:00,93.07,93.19,93.07,93.12,9600.0,78.4708,78.572,78.4708,78.513,9600.0
2011-04-20 14:45:00,93.16,93.36,93.13,93.26,16700.0,78.5467,78.7153,78.5214,78.631,16700.0
2011-04-20 14:50:00,93.26,93.26,93.15,93.18,12700.0,78.631,78.631,78.5383,78.5636,12700.0
2011-04-20 14:55:00,93.16,93.2,93.06,93.16,14600.0,78.5467,78.5804,78.4624,78.5467,14600.0
2011-04-20 15:00:00,93.18,93.18,93.07,93.08,20700.0,78.5636,78.5636,78.4708,78.4793,20700.0
2011-04-20 15:05:00,93.08,93.12,93.01,93.02,15200.0,78.4793,78.513,78.4202,78.4287,15200.0
2011-04-20 15:10:00,93.03,93.04,92.97,92.98,26200.0,78.4371,78.4455,78.3865,78.395,26200.0
2011-04-20 15:15:00,92.97,93.04,92.91,93.0,24200.0,78.3865,78.4455,78.3359,78.4118,24200.0
2011-04-20 15:20:00,93.01,93.14,92.99,93.14,35400.0,78.4202,78.5299,78.4034,78.5299,35400.0
2011-04-20 15:25:00,93.12,93.27,93.11,93.26,38300.0,78.513,78.6395,78.5046,78.631,38300.0
2011-04-20 15:30:00,93.25,93.27,93.2,93.2,29200.0,78.6226,78.6395,78.5804,78.5804,29200.0
2011-04-20 15:35:00,93.2,93.21,93.1,93.17,35200.0,78.5804,78.5889,78.4961,78.5551,35200.0
2011-04-20 15:40:00,93.16,93.27,93.15,93.19,30000.0,78.5467,78.6395,78.5383,78.572,30000.0
2011-04-20 15:45:00,93.22,93.23,93.08,93.11,44000.0,78.5973,78.6057,78.4793,78.5046,44000.0
2011-04-20 15:50:00,93.13,93.19,93.09,93.12,37500.0,78.5214,78.572,78.4877,78.513,37500.0
2011-04-20 15:55:00,93.12,93.24,93.09,93.24,84900.0,78.513,78.6142,78.4877,78.6142,84900.0
2011-04-21 09:30:00,93.72,93.89,93.52,93.53,23300.0,79.0189,79.1622,78.8502,78.8587,23300.0
2011-04-21 09:35:00,93.52,93.89,93.39,93.81,12600.0,78.8502,79.1622,78.7406,79.0948,12600.0
2011-04-21 09:40:00,93.81,93.88,93.68,93.84,23300.0,79.0948,79.1538,78.9852,79.1201,23300.0
2011-04-21 09:45:00,93.84,94.06,93.84,93.98,16000.0,79.1201,79.3055,79.1201,79.2381,16000.0
2011-04-21 09:50:00,94.0,94.23,93.98,94.22,36000.0,79.255,79.4489,79.2381,79.4404,36000.0
2011-04-21 09:55:00,94.2,94.23,94.09,94.14,15500.0,79.4236,79.4489,79.3308,79.373,15500.0
2011-04-21 10:00:00,94.11,94.12,93.69,93.93,92600.0,79.3477,79.3561,78.9936,79.1959,92600.0
2011-04-21 10:05:00,93.91,93.99,93.68,93.8,76300.0,79.1791,79.2465,78.9852,79.0863,76300.0
2011-04-21 10:10:00,93.8,93.86,93.67,93.74,73900.0,79.0863,79.1369,78.9767,79.0357,73900.0
2011-04-21 10:15:00,93.79,93.79,93.67,93.72,33200.0,79.0779,79.0779,78.9767,79.0189,33200.0
2011-04-21 10:20:00,93.77,93.87,93.67,93.82,23100.0,79.061,79.1453,78.9767,79.1032,23100.0
2011-04-21 10:25:00,93.81,93.84,93.69,93.78,17200.0,79.0948,79.1201,78.9936,79.0695,17200.0
2011-04-21 10:30:00,93.8,93.84,93.73,93.74,65300.0,79.0863,79.1201,79.0273,79.0357,65300.0
2011-04-21 10:35:00,93.77,93.84,93.74,93.82,11300.0,79.061,79.1201,79.0357,79.1032,11300.0
2011-04-21 10:40:00,93.82,93.85,93.74,93.84,44500.0,79.1032,79.1285,79.0357,79.1201,44500.0
2011-04-21 10:45:00,93.85,93.97,93.84,93.91,103500.0,79.1285,79.2297,79.1201,79.1791,103500.0
2011-04-21 10:50:00,93.9,93.98,93.84,93.9,7800.0,79.1706,79.2381,79.1201,79.1706,7800.0
2011-04-21 10:55:00,93.89,94.08,93.82,93.83,44500.0,79.1622,79.3224,79.1032,79.1116,44500.0
2011-04-21 11:00:00,93.85,93.98,93.85,93.88,90600.0,79.1285,79.2381,79.1285,79.1538,90600.0
2011-04-21 11:05:00,93.88,93.96,93.8,93.94,9500.0,79.1538,79.2212,79.0863,79.2044,9500.0
2011-04-21 11:10:00,93.91,93.96,93.86,93.91,4000.0,79.1791,79.2212,79.1369,79.1791,4000.0
2011-04-21 11:15:00,93.91,93.97,93.9,93.95,4200.0,79.1791,79.2297,79.1706,79.2128,4200.0
2011-04-21 11:20:00,93.95,93.96,93.83,93.88,6300.0,79.2128,79.2212,79.1116,79.1538,6300.0
2011-04-21 11:25:00,93.86,93.98,93.84,93.95,9300.0,79.1369,79.2381,79.1201,79.2128,9300.0
2011-04-21 11:30:00,93.98,94.0,93.83,93.85,21100.0,79.2381,79.255,79.1116,79.1285,21100.0
2011-04-21 11:35:00,93.87,93.99,93.83,93.97,15000.0,79.1453,79.2465,79.1116,79.2297,15000.0
2011-04-21 11:40:00,93.95,94.0,93.89,93.9,11800.0,79.2128,79.255,79.1622,79.1706,11800.0
2011-04-21 11:45:00,93.89,93.93,93.87,93.89,6500.0,79.1622,79.1959,79.1453,79.1622,6500.0
2011-04-21 11:50:00,93.91,93.99,93.91,93.95,9500.0,79.1791,79.2465,79.1791,79.2128,9500.0
2011-04-21 11:55:00,93.95,94.0,93.92,93.96,12300.0,79.2128,79.255,79.1875,79.2212,12300.0
2011-04-21 12:00:00,93.98,94.01,93.91,94.01,16200.0,79.2381,79.2634,79.1791,79.2634,16200.0
2011-04-21 12:05:00,94.0,94.03,94.0,94.02,7700.0,79.255,79.2802,79.255,79.2718,7700.0
2011-04-21 12:10:00,94.03,94.06,94.01,94.05,4800.0,79.2802,79.3055,79.2634,79.2971,4800.0
2011-04-21 12:15:00,94.06,94.16,94.04,94.04,14900.0,79.3055,79.3899,79.2887,79.2887,14900.0
2011-04-21 12:20:00,94.05,94.12,94.04,94.09,7400.0,79.2971,79.3561,79.2887,79.3308,7400.0
2011-04-21 12:25:00,94.07,94.15,94.06,94.09,8100.0,79.314,79.3814,79.3055,79.3308,8100.0
2011-04-21 12:30:00,94.09,94.09,94.01,94.01,19800.0,79.3308,79.3308,79.2634,79.2634,19800.0
2011-04-21 12:35:00,94.02,94.14,93.95,94.14,11200.0,79.2718,79.373,79.2128,79.373,11200.0
2011-04-21 12:40:00,94.15,94.23,94.13,94.17,18000.0,79.3814,79.4489,79.3646,79.3983,18000.0
2011-04-21 12:45:00,94.15,94.19,94.09,94.16,9800.0,79.3814,79.4152,79.3308,79.3899,9800.0
2011-04-21 12:50:00,94.16,94.22,94.14,94.15,55300.0,79.3899,79.4404,79.373,79.3814,55300.0
2011-04-21 12:55:00,94.15,94.19,94.08,94.08,4700.0,79.3814,79.4152,79.3224,79.3224,4700.0
2011-04-21 13:00:00,94.08,94.1,94.03,94.03,2100.0,79.3224,79.3393,79.2802,79.2802,2100.0
2011-04-21 13:05:00,94.03,94.05,94.01,94.03,4000.0,79.2802,79.2971,79.2634,79.2802,4000.0
2011-04-21 13:10:00,94.02,94.04,94.0,94.0,6600.0,79.2718,79.2887,79.255,79.255,6600.0
2011-04-21 13:15:00,94.0,94.08,93.97,93.98,22800.0,79.255,79.3224,79.2297,79.2381,22800.0
2011-04-21 13:20:00,94.01,94.06,93.99,94.03,8800.0,79.2634,79.3055,79.2465,79.2802,8800.0
2011-04-21 13:25:00,94.03,94.05,93.97,94.05,5600.0,79.2802,79.2971,79.2297,79.2971,5600.0
2011-04-21 13:30:00,94.02,94.05,93.98,94.01,11300.0,79.2718,79.2971,79.2381,79.2634,11300.0
2011-04-21 13:35:00,94.01,94.01,93.88,93.91,7700.0,79.2634,79.2634,79.1538,79.1791,7700.0
2011-04-21 13:40:00,93.89,93.9,93.84,93.89,5600.0,79.1622,79.1706,79.1201,79.1622,5600.0
2011-04-21 13:45:00,93.9,93.99,93.89,93.99,10300.0,79.1706,79.2465,79.1622,79.2465,10300.0
2011-04-21 13:50:00,93.98,94.0,93.95,93.98,4500.0,79.2381,79.255,79.2128,79.2381,4500.0
2011-04-21 13:55:00,93.98,94.0,93.93,93.95,4800.0,79.2381,79.255,79.1959,79.2128,4800.0
2011-04-21 14:00:00,93.95,94.02,93.91,93.99,14700.0,79.2128,79.2718,79.1791,79.2465,14700.0
2011-04-21 14:05:00,93.99,94.01,93.97,94.0,9700.0,79.2465,79.2634,79.2297,79.255,9700.0
2011-04-21 14:10:00,94.01,94.03,93.99,94.0,8800.0,79.2634,79.2802,79.2465,79.255,8800.0
2011-04-21 14:15:00,94.01,94.06,94.0,94.06,6500.0,79.2634,79.3055,79.255,79.3055,6500.0
2011-04-21 14:20:00,94.04,94.07,93.99,93.99,7700.0,79.2887,79.314,79.2465,79.2465,7700.0
2011-04-21 14:25:00,94.0,94.09,93.99,94.05,11400.0,79.255,79.3308,79.2465,79.2971,11400.0
2011-04-21 14:30:00,94.04,94.07,93.98,94.0,7100.0,79.2887,79.314,79.2381,79.255,7100.0
2011-04-21 14:35:00,93.99,94.05,93.98,94.04,6300.0,79.2465,79.2971,79.2381,79.2887,6300.0
2011-04-21 14:40:00,94.05,94.05,93.98,94.0,3900.0,79.2971,79.2971,79.2381,79.255,3900.0
2011-04-21 14:45:00,94.0,94.03,93.98,93.98,5400.0,79.255,79.2802,79.2381,79.2381,5400.0
2011-04-21 14:50:00,93.98,94.04,93.98,93.99,6700.0,79.2381,79.2887,79.2381,79.2465,6700.0
2011-04-21 14:55:00,94.01,94.02,93.91,93.92,14600.0,79.2634,79.2718,79.1791,79.1875,14600.0
2011-04-21 15:00:00,93.92,94.01,93.88,93.98,38000.0,79.1875,79.2634,79.1538,79.2381,38000.0
2011-04-21 15:05:00,93.98,93.98,93.92,93.92,5700.0,79.2381,79.2381,79.1875,79.1875,5700.0
2011-04-21 15:10:00,93.91,93.91,93.86,93.88,16400.0,79.1791,79.1791,79.1369,79.1538,16400.0
2011-04-21 15:15:00,93.87,93.91,93.84,93.85,22400.0,79.1453,79.1791,79.1201,79.1285,22400.0
2011-04-21 15:20:00,93.85,93.89,93.83,93.83,13100.0,79.1285,79.1622,79.1116,79.1116,13100.0
2011-04-21 15:25:00,93.83,93.85,93.8,93.82,18700.0,79.1116,79.1285,79.0863,79.1032,18700.0
2011-04-21 15:30:00,93.83,93.83,93.77,93.81,23600.0,79.1116,79.1116,79.061,79.0948,23600.0
2011-04-21 15:35:00,93.82,93.82,93.77,93.8,29300.0,79.1032,79.1032,79.061,79.0863,29300.0
2011-04-21 15:40:00,93.8,93.86,93.72,93.81,39900.0,79.0863,79.1369,79.0189,79.0948,39900.0
2011-04-21 15:45:00,93.82,93.91,93.8,93.9,56400.0,79.1032,79.1791,79.0863,79.1706,56400.0
2011-04-21 15:50:00,93.9,93.92,93.87,93.89,39100.0,79.1706,79.1875,79.1453,79.1622,39100.0
2011-04-21 15:55:00,93.89,93.96,93.87,93.92,61800.0,79.1622,79.2212,79.1453,79.1875,61800.0
2011-04-25 09:30:00,93.75,93.97,93.49,93.97,49400.0,79.0442,79.2297,78.825,79.2297,49400.0
2011-04-25 09:35:00,94.0,94.09,93.61,93.73,30300.0,79.255,79.3308,78.9261,79.0273,30300.0
2011-04-25 09:40:00,93.65,93.69,93.48,93.51,32600.0,78.9599,78.9936,78.8165,78.8418,32600.0
2011-04-25 09:45:00,93.5,93.86,93.45,93.67,22000.0,78.8334,79.1369,78.7912,78.9767,22000.0
2011-04-25 09:50:00,93.67,93.8,93.55,93.71,14100.0,78.9767,79.0863,78.8755,79.0104,14100.0
2011-04-25 09:55:00,93.71,93.75,93.6,93.68,12100.0,79.0104,79.0442,78.9177,78.9852,12100.0
2011-04-25 10:00:00,93.66,93.78,93.46,93.47,25200.0,78.9683,79.0695,78.7997,78.8081,25200.0
2011-04-25 10:05:00,93.44,93.5,93.36,93.42,23500.0,78.7828,78.8334,78.7153,78.7659,23500.0
2011-04-25 10:10:00,93.42,93.43,93.28,93.37,17500.0,78.7659,78.7744,78.6479,78.7238,17500.0
2011-04-25 10:15:00,93.38,93.49,93.31,93.33,24200.0,78.7322,78.825,78.6732,78.6901,24200.0
2011-04-25 10:20:00,93.33,93.36,93.18,93.21,15200.0,78.6901,78.7153,78.5636,78.5889,15200.0
2011-04-25 10:25:00,93.19,93.35,93.15,93.19,15600.0,78.572,78.7069,78.5383,78.572,15600.0
2011-04-25 10:30:00,93.19,93.19,93.09,93.09,9600.0,78.572,78.572,78.4877,78.4877,9600.0
2011-04-25 10:35:00,93.12,93.12,92.9,92.92,22500.0,78.513,78.513,78.3275,78.3444,22500.0
2011-04-25 10:40:00,92.95,93.12,92.95,93.11,25100.0,78.3697,78.513,78.3697,78.5046,25100.0
2011-04-25 10:45:00,93.13,93.22,93.06,93.19,18500.0,78.5214,78.5973,78.4624,78.572,18500.0
2011-04-25 10:50:00,93.16,93.31,93.15,93.19,43200.0,78.5467,78.6732,78.5383,78.572,43200.0
2011-04-25 10:55:00,93.19,93.19,92.97,93.11,32700.0,78.572,78.572,78.3865,78.5046,32700.0
2011-04-25 11:00:00,93.09,93.2,93.03,93.17,52600.0,78.4877,78.5804,78.4371,78.5551,52600.0
2011-04-25 11:05:00,93.17,93.23,93.14,93.14,18500.0,78.5551,78.6057,78.5299,78.5299,18500.0
2011-04-25 11:10:00,93.1,93.23,93.04,93.2,10000.0,78.4961,78.6057,78.4455,78.5804,10000.0
2011-04-25 11:15:00,93.17,93.21,93.08,93.08,6300.0,78.5551,78.5889,78.4793,78.4793,6300.0
2011-04-25 11:20:00,93.08,93.15,93.06,93.06,7400.0,78.4793,78.5383,78.4624,78.4624,7400.0
2011-04-25 11:25:00,93.07,93.27,93.07,93.27,3800.0,78.4708,78.6395,78.4708,78.6395,3800.0
2011-04-25 11:30:00,93.25,93.35,93.25,93.32,5500.0,78.6226,78.7069,78.6226,78.6816,5500.0
2011-04-25 11:35:00,93.3,93.47,93.3,93.47,6500.0,78.6648,78.8081,78.6648,78.8081,6500.0
2011-04-25 11:40:00,93.47,93.55,93.46,93.53,10300.0,78.8081,78.8755,78.7997,78.8587,10300.0
2011-04-25 11:45:00,93.53,93.55,93.51,93.53,5600.0,78.8587,78.8755,78.8418,78.8587,5600.0
2011-04-25 11:50:00,93.55,93.69,93.52,93.67,15700.0,78.8755,78.9936,78.8502,78.9767,15700.0
2011-04-25 11:55:00,93.68,93.71,93.64,93.7,13900.0,78.9852,79.0104,78.9514,79.002,13900.0
2011-04-25 12:00:00,93.69,93.82,93.69,93.82,13400.0,78.9936,79.1032,78.9936,79.1032,13400.0
2011-04-25 12:05:00,93.8,93.9,93.8,93.87,12500.0,79.0863,79.1706,79.0863,79.1453,12500.0
2011-04-25 12:10:00,93.86,93.97,93.86,93.95,4600.0,79.1369,79.2297,79.1369,79.2128,4600.0
2011-04-25 12:15:00,93.95,93.97,93.89,93.89,2600.0,79.2128,79.2297,79.1622,79.1622,2600.0
2011-04-25 12:20:00,93.93,93.93,93.85,93.85,3200.0,79.1959,79.1959,79.1285,79.1285,3200.0
2011-04-25 12:25:00,93.83,94.01,93.81,93.92,44100.0,79.1116,79.2634,79.0948,79.1875,44100.0
2011-04-25 12:30:00,93.94,94.0,93.93,93.98,6200.0,79.2044,79.255,79.1959,79.2381,6200.0
2011-04-25 12:35:00,93.97,94.01,93.97,94.01,7100.0,79.2297,79.2634,79.2297,79.2634,7100.0
2011-04-25 12:40:00,93.99,94.01,93.95,93.96,4400.0,79.2465,79.2634,79.2128,79.2212,4400.0
2011-04-25 12:45:00,93.97,93.99,93.93,93.95,4100.0,79.2297,79.2465,79.1959,79.2128,4100.0
2011-04-25 12:50:00,93.93,94.0,93.91,93.99,8500.0,79.1959,79.255,79.1791,79.2465,8500.0
2011-04-25 12:55:00,94.0,94.13,93.98,94.09,42300.0,79.255,79.3646,79.2381,79.3308,42300.0
2011-04-25 13:00:00,94.1,94.1,94.06,94.06,2700.0,79.3393,79.3393,79.3055,79.3055,2700.0
2011-04-25 13:05:00,94.06,94.09,94.04,94.08,24100.0,79.3055,79.3308,79.2887,79.3224,24100.0
2011-04-25 13:10:00,94.07,94.1,94.05,94.06,11800.0,79.314,79.3393,79.2971,79.3055,11800.0
2011-04-25 13:15:00,94.07,94.07,94.05,94.05,4900.0,79.314,79.314,79.2971,79.2971,4900.0
2011-04-25 13:20:00,94.05,94.07,94.05,94.05,4600.0,79.2971,79.314,79.2971,79.2971,4600.0
2011-04-25 13:25:00,94.05,94.07,94.03,94.05,7100.0,79.2971,79.314,79.2802,79.2971,7100.0
2011-04-25 13:30:00,94.05,94.07,94.04,94.06,6300.0,79.2971,79.314,79.2887,79.3055,6300.0
2011-04-25 13:35:00,94.07,94.1,94.06,94.1,11900.0,79.314,79.3393,79.3055,79.3393,11900.0
2011-04-25 13:40:00,94.11,94.12,94.05,94.05,16700.0,79.3477,79.3561,79.2971,79.2971,16700.0
2011-04-25 13:45:00,94.04,94.09,94.01,94.07,15200.0,79.2887,79.3308,79.2634,79.314,15200.0
2011-04-25 13:50:00,94.07,94.08,94.04,94.07,6000.0,79.314,79.3224,79.2887,79.314,6000.0
2011-04-25 13:55:00,94.05,94.06,94.01,94.04,3400.0,79.2971,79.3055,79.2634,79.2887,3400.0
2011-04-25 14:00:00,94.04,94.05,93.97,94.02,17900.0,79.2887,79.2971,79.2297,79.2718,17900.0
2011-04-25 14:05:00,94.01,94.04,93.98,94.0,7600.0,79.2634,79.2887,79.2381,79.255,7600.0
2011-04-25 14:10:00,94.0,94.01,93.95,93.95,24300.0,79.255,79.2634,79.2128,79.2128,24300.0
2011-04-25 14:15:00,93.99,94.05,93.92,93.94,56900.0,79.2465,79.2971,79.1875,79.2044,56900.0
2011-04-25 14:20:00,93.91,93.94,93.87,93.87,8000.0,79.1791,79.2044,79.1453,79.1453,8000.0
2011-04-25 14:25:00,93.86,93.91,93.86,93.9,7000.0,79.1369,79.1791,79.1369,79.1706,7000.0
2011-04-25 14:30:00,93.92,93.93,93.85,93.93,7700.0,79.1875,79.1959,79.1285,79.1959,7700.0
2011-04-25 14:35:00,93.93,93.94,93.84,93.84,5400.0,79.1959,79.2044,79.1201,79.1201,5400.0
2011-04-25 14:40:00,93.85,93.87,93.71,93.75,20600.0,79.1285,79.1453,79.0104,79.0442,20600.0
2011-04-25 14:45:00,93.76,93.86,93.71,93.77,12600.0,79.0526,79.1369,79.0104,79.061,12600.0
2011-04-25 14:50:00,93.79,93.82,93.75,93.79,17600.0,79.0779,79.1032,79.0442,79.0779,17600.0
2011-04-25 14:55:00,93.78,93.86,93.78,93.85,7600.0,79.0695,79.1369,79.0695,79.1285,7600.0
2011-04-25 15:00:00,93.84,93.84,93.77,93.81,9700.0,79.1201,79.1201,79.061,79.0948,9700.0
2011-04-25 15:05:00,93.8,93.85,93.8,93.82,14600.0,79.0863,79.1285,79.0863,79.1032,14600.0
2011-04-25 15:10:00,93.83,93.84,93.76,93.77,13200.0,79.1116,79.1201,79.0526,79.061,13200.0
2011-04-25 15:15:00,93.8,93.82,93.76,93.78,8700.0,79.0863,79.1032,79.0526,79.0695,8700.0
2011-04-25 15:20:00,93.78,93.84,93.72,93.83,9900.0,79.0695,79.1201,79.0189,79.1116,9900.0
2011-04-25 15:25:00,93.84,93.85,93.84,93.85,11000.0,79.1201,79.1285,79.1201,79.1285,11000.0
2011-04-25 15:30:00,93.85,93.85,93.81,93.83,20400.0,79.1285,79.1285,79.0948,79.1116,20400.0
2011-04-25 15:35:00,93.82,93.85,93.81,93.81,22100.0,79.1032,79.1285,79.0948,79.0948,22100.0
2011-04-25 15:40:00,93.83,93.86,93.81,93.82,18600.0,79.1116,79.1369,79.0948,79.1032,18600.0
2011-04-25 15:45:00,93.82,93.85,93.8,93.81,23900.0,79.1032,79.1285,79.0863,79.0948,23900.0
2011-04-25 15:50:00,93.8,93.82,93.75,93.8,23300.0,79.0863,79.1032,79.0442,79.0863,23300.0
2011-04-25 15:55:00,93.81,93.85,93.78,93.82,58600.0,79.0948,79.1285,79.0695,79.1032,58600.0
2011-04-26 09:30:00,94.26,94.75,94.15,94.69,62200.0,79.4742,79.8873,79.3814,79.8367,62200.0
2011-04-26 09:35:00,94.66,94.89,94.2,94.34,23500.0,79.8114,80.0053,79.4236,79.5416,23500.0
2011-04-26 09:40:00,94.35,94.43,94.2,94.37,12700.0,79.5501,79.6175,79.4236,79.5669,12700.0
2011-04-26 09:45:00,94.36,94.55,94.29,94.53,39000.0,79.5585,79.7187,79.4995,79.7018,39000.0
2011-04-26 09:50:00,94.53,94.54,94.29,94.42,32100.0,79.7018,79.7102,79.4995,79.6091,32100.0
2011-04-26 09:55:00,94.43,94.52,94.23,94.25,30500.0,79.6175,79.6934,79.4489,79.4657,30500.0
2011-04-26 10:00:00,94.27,94.49,94.2,94.29,48300.0,79.4826,79.6681,79.4236,79.4995,48300.0
2011-04-26 10:05:00,94.28,94.31,94.06,94.31,30400.0,79.491,79.5163,79.3055,79.5163,30400.0
2011-04-26 10:10:00,94.32,94.37,94.2,94.23,44600.0,79.5248,79.5669,79.4236,79.4489,44600.0
2011-04-26 10:15:00,94.25,94.31,94.07,94.17,27800.0,79.4657,79.5163,79.314,79.3983,27800.0
2011-04-26 10:20:00,94.17,94.44,94.17,94.23,59900.0,79.3983,79.6259,79.3983,79.4489,59900.0
2011-04-26 10:25:00,94.23,94.48,94.22,94.23,33500.0,79.4489,79.6597,79.4404,79.4489,33500.0
2011-04-26 10:30:00,94.22,94.45,94.22,94.43,19700.0,79.4404,79.6344,79.4404,79.6175,19700.0
2011-04-26 10:35:00,94.41,94.46,94.41,94.44,44200.0,79.6006,79.6428,79.6006,79.6259,44200.0
2011-04-26 10:40:00,94.44,94.64,94.44,94.62,25500.0,79.6259,79.7946,79.6259,79.7777,25500.0
2011-04-26 10:45:00,94.63,94.69,94.58,94.61,25600.0,79.7861,79.8367,79.744,79.7693,25600.0
2011-04-26 10:50:00,94.61,94.72,94.58,94.7,20800.0,79.7693,79.862,79.744,79.8452,20800.0
2011-04-26 10:55:00,94.72,94.78,94.72,94.77,8300.0,79.862,79.9126,79.862,79.9042,8300.0
2011-04-26 11:00:00,94.79,94.83,94.73,94.75,16900.0,79.921,79.9548,79.8704,79.8873,16900.0
2011-04-26 11:05:00,94.75,94.77,94.63,94.66,23700.0,79.8873,79.9042,79.7861,79.8114,23700.0
2011-04-26 11:10:00,94.65,94.68,94.6,94.64,16600.0,79.803,79.8283,79.7608,79.7946,16600.0
2011-04-26 11:15:00,94.61,94.68,94.58,94.67,23100.0,79.7693,79.8283,79.744,79.8199,23100.0
2011-04-26 11:20:00,94.68,94.8,94.65,94.65,19500.0,79.8283,79.9295,79.803,79.803,19500.0
2011-04-26 11:25:00,94.66,94.8,94.64,94.69,27200.0,79.8114,79.9295,79.7946,79.8367,27200.0
2011-04-26 11:30:00,94.67,94.88,94.66,94.82,21400.0,79.8199,79.9969,79.8114,79.9463,21400.0
2011-04-26 11:35:00,94.82,94.87,94.76,94.77,5100.0,79.9463,79.9885,79.8957,79.9042,5100.0
2011-04-26 11:40:00,94.79,94.82,94.72,94.8,10400.0,79.921,79.9463,79.862,79.9295,10400.0
2011-04-26 11:45:00,94.8,94.8,94.69,94.73,8600.0,79.9295,79.9295,79.8367,79.8704,8600.0
2011-04-26 11:50:00,94.73,94.83,94.72,94.73,7100.0,79.8704,79.9548,79.862,79.8704,7100.0
2011-04-26 11:55:00,94.72,94.91,94.72,94.9,24200.0,79.862,80.0222,79.862,80.0138,24200.0
2011-04-26 12:00:00,94.91,94.95,94.81,94.92,21200.0,80.0222,80.0559,79.9379,80.0306,21200.0
2011-04-26 12:05:00,94.95,94.98,94.87,94.94,12200.0,80.0559,80.0812,79.9885,80.0475,12200.0
2011-04-26 12:10:00,94.93,94.98,94.93,94.97,5000.0,80.0391,80.0812,80.0391,80.0728,5000.0
2011-04-26 12:15:00,94.95,94.97,94.88,94.89,6000.0,80.0559,80.0728,79.9969,80.0053,6000.0
2011-04-26 12:20:00,94.89,94.93,94.79,94.89,21500.0,80.0053,80.0391,79.921,80.0053,21500.0
2011-04-26 12:25:00,94.91,95.03,94.88,94.89,30200.0,80.0222,80.1234,79.9969,80.0053,30200.0
2011-04-26 12:30:00,94.89,94.91,94.83,94.9,19200.0,80.0053,80.0222,79.9548,80.0138,19200.0
2011-04-26 12:35:00,94.89,94.94,94.84,94.94,17500.0,80.0053,80.0475,79.9632,80.0475,17500.0
2011-04-26 12:40:00,94.94,94.98,94.9,94.91,3800.0,80.0475,80.0812,80.0138,80.0222,3800.0
2011-04-26 12:45:00,94.9,94.9,94.78,94.82,20700.0,80.0138,80.0138,79.9126,79.9463,20700.0
2011-04-26 12:50:00,94.82,94.82,94.72,94.76,10200.0,79.9463,79.9463,79.862,79.8957,10200.0
2011-04-26 12:55:00,94.75,94.77,94.66,94.73,11700.0,79.8873,79.9042,79.8114,79.8704,11700.0
2011-04-26 13:00:00,94.72,94.75,94.69,94.7,13500.0,79.862,79.8873,79.8367,79.8452,13500.0
2011-04-26 13:05:00,94.69,94.81,94.69,94.79,12100.0,79.8367,79.9379,79.8367,79.921,12100.0
2011-04-26 13:10:00,94.79,94.81,94.71,94.79,8800.0,79.921,79.9379,79.8536,79.921,8800.0
2011-04-26 13:15:00,94.77,94.84,94.75,94.78,18100.0,79.9042,79.9632,79.8873,79.9126,18100.0
2011-04-26 13:20:00,94.75,94.8,94.71,94.71,4800.0,79.8873,79.9295,79.8536,79.8536,4800.0
2011-04-26 13:25:00,94.71,94.71,94.64,94.65,3900.0,79.8536,79.8536,79.7946,79.803,3900.0
2011-04-26 13:30:00,94.65,94.65,94.52,94.52,7200.0,79.803,79.803,79.6934,79.6934,7200.0
2011-04-26 13:35:00,94.53,94.71,94.52,94.61,8700.0,79.7018,79.8536,79.6934,79.7693,8700.0
2011-04-26 13:40:00,94.58,94.7,94.55,94.7,6600.0,79.744,79.8452,79.7187,79.8452,6600.0
2011-04-26 13:45:00,94.64,94.64,94.53,94.57,3700.0,79.7946,79.7946,79.7018,79.7355,3700.0
2011-04-26 13:50:00,94.55,94.64,94.54,94.63,4300.0,79.7187,79.7946,79.7102,79.7861,4300.0
2011-04-26 13:55:00,94.63,94.74,94.6,94.63,33800.0,79.7861,79.8789,79.7608,79.7861,33800.0
2011-04-26 14:00:00,94.62,94.62,94.52,94.58,10900.0,79.7777,79.7777,79.6934,79.744,10900.0
2011-04-26 14:05:00,94.57,94.6,94.49,94.49,10900.0,79.7355,79.7608,79.6681,79.6681,10900.0
2011-04-26 14:10:00,94.5,94.5,94.47,94.5,8300.0,79.6765,79.6765,79.6512,79.6765,8300.0
2011-04-26 14:15:00,94.5,94.51,94.48,94.49,18800.0,79.6765,79.685,79.6597,79.6681,18800.0
2011-04-26 14:20:00,94.51,94.52,94.49,94.5,15900.0,79.685,79.6934,79.6681,79.6765,15900.0
2011-04-26 14:25:00,94.49,94.52,94.48,94.5,24300.0,79.6681,79.6934,79.6597,79.6765,24300.0
2011-04-26 14:30:00,94.51,94.51,94.48,94.5,22900.0,79.685,79.685,79.6597,79.6765,22900.0
2011-04-26 14:35:00,94.5,94.6,94.5,94.6,16100.0,79.6765,79.7608,79.6765,79.7608,16100.0
2011-04-26 14:40:00,94.59,94.71,94.59,94.65,34900.0,79.7524,79.8536,79.7524,79.803,34900.0
2011-04-26 14:45:00,94.65,94.65,94.59,94.6,19800.0,79.803,79.803,79.7524,79.7608,19800.0
2011-04-26 14:50:00,94.6,94.61,94.54,94.54,3100.0,79.7608,79.7693,79.7102,79.7102,3100.0
2011-04-26 14:55:00,94.55,94.63,94.51,94.53,34900.0,79.7187,79.7861,79.685,79.7018,34900.0
2011-04-26 15:00:00,94.52,94.66,94.52,94.64,31100.0,79.6934,79.8114,79.6934,79.7946,31100.0
2011-04-26 15:05:00,94.62,94.64,94.57,94.63,72000.0,79.7777,79.7946,79.7355,79.7861,72000.0
2011-04-26 15:10:00,94.65,94.74,94.62,94.73,30600.0,79.803,79.8789,79.7777,79.8704,30600.0
2011-04-26 15:15:00,94.73,94.74,94.58,94.58,14000.0,79.8704,79.8789,79.744,79.744,14000.0
2011-04-26 15:20:00,94.57,94.59,94.49,94.5,17600.0,79.7355,79.7524,79.6681,79.6765,17600.0
2011-04-26 15:25:00,94.49,94.49,94.44,94.44,28500.0,79.6681,79.6681,79.6259,79.6259,28500.0
2011-04-26 15:30:00,94.45,94.5,94.43,94.5,21600.0,79.6344,79.6765,79.6175,79.6765,21600.0
2011-04-26 15:35:00,94.51,94.59,94.51,94.57,33300.0,79.685,79.7524,79.685,79.7355,33300.0
2011-04-26 15:40:00,94.57,94.57,94.47,94.5,33300.0,79.7355,79.7355,79.6512,79.6765,33300.0
2011-04-26 15:45:00,94.5,94.53,94.42,94.44,31000.0,79.6765,79.7018,79.6091,79.6259,31000.0
2011-04-26 15:50:00,94.44,94.47,94.42,94.47,44700.0,79.6259,79.6512,79.6091,79.6512,44700.0
2011-04-26 15:55:00,94.46,94.53,94.41,94.5,71000.0,79.6428,79.7018,79.6006,79.6765,71000.0
2011-04-27 09:30:00,94.65,94.73,94.23,94.64,32000.0,79.803,79.8704,79.4489,79.7946,32000.0
2011-04-27 09:35:00,94.66,94.85,94.26,94.26,30300.0,79.8114,79.9716,79.4742,79.4742,30300.0
2011-04-27 09:40:00,94.31,94.49,94.19,94.41,50600.0,79.5163,79.6681,79.4152,79.6006,50600.0
2011-04-27 09:45:00,94.44,94.85,94.44,94.82,14900.0,79.6259,79.9716,79.6259,79.9463,14900.0
2011-04-27 09:50:00,94.82,94.99,94.82,94.98,19200.0,79.9463,80.0897,79.9463,80.0812,19200.0
2011-04-27 09:55:00,94.98,94.99,94.75,94.85,12400.0,80.0812,80.0897,79.8873,79.9716,12400.0
2011-04-27 10:00:00,94.84,94.85,94.35,94.35,80900.0,79.9632,79.9716,79.5501,79.5501,80900.0
2011-04-27 10:05:00,94.37,94.46,94.16,94.16,49100.0,79.5669,79.6428,79.3899,79.3899,49100.0
2011-04-27 10:10:00,94.16,94.18,93.79,93.81,42600.0,79.3899,79.4067,79.0779,79.0948,42600.0
2011-04-27 10:15:00,93.78,93.81,93.37,93.46,71700.0,79.0695,79.0948,78.7238,78.7997,71700.0
2011-04-27 10:20:00,93.42,93.8,93.4,93.79,26600.0,78.7659,79.0863,78.7491,79.0779,26600.0
2011-04-27 10:25:00,93.8,93.8,93.65,93.75,13400.0,79.0863,79.0863,78.9599,79.0442,13400.0
2011-04-27 10:30:00,93.76,93.97,93.73,93.85,22700.0,79.0526,79.2297,79.0273,79.1285,22700.0
2011-04-27 10:35:00,93.84,94.07,93.84,94.02,15100.0,79.1201,79.314,79.1201,79.2718,15100.0
2011-04-27 10:40:00,94.02,94.06,93.96,93.99,70600.0,79.2718,79.3055,79.2212,79.2465,70600.0
2011-04-27 10:45:00,93.98,94.24,93.98,94.16,24600.0,79.2381,79.4573,79.2381,79.3899,24600.0
2011-04-27 10:50:00,94.16,94.21,94.12,94.15,24100.0,79.3899,79.432,79.3561,79.3814,24100.0
2011-04-27 10:55:00,94.14,94.21,94.03,94.05,19700.0,79.373,79.432,79.2802,79.2971,19700.0
2011-04-27 11:00:00,94.06,94.26,94.05,94.24,17500.0,79.3055,79.4742,79.2971,79.4573,17500.0
2011-04-27 11:05:00,94.24,94.4,94.18,94.39,10500.0,79.4573,79.5922,79.4067,79.5838,10500.0
2011-04-27 11:10:00,94.38,94.46,94.33,94.43,21200.0,79.5753,79.6428,79.5332,79.6175,21200.0
2011-04-27 11:15:00,94.42,94.46,94.39,94.45,6700.0,79.6091,79.6428,79.5838,79.6344,6700.0
2011-04-27 11:20:00,94.42,94.43,94.36,94.41,10100.0,79.6091,79.6175,79.5585,79.6006,10100.0
2011-04-27 11:25:00,94.41,94.47,94.37,94.47,10500.0,79.6006,79.6512,79.5669,79.6512,10500.0
2011-04-27 11:30:00,94.42,94.47,94.27,94.4,37600.0,79.6091,79.6512,79.4826,79.5922,37600.0
2011-04-27 11:35:00,94.4,94.4,94.25,94.25,10000.0,79.5922,79.5922,79.4657,79.4657,10000.0
2011-04-27 11:40:00,94.24,94.28,94.03,94.03,11100.0,79.4573,79.491,79.2802,79.2802,11100.0
2011-04-27 11:45:00,94.02,94.14,94.01,94.13,5700.0,79.2718,79.373,79.2634,79.3646,5700.0
2011-04-27 11:50:00,94.19,94.19,94.09,94.15,3800.0,79.4152,79.4152,79.3308,79.3814,3800.0
2011-04-27 11:55:00,94.15,94.22,94.14,94.15,4500.0,79.3814,79.4404,79.373,79.3814,4500.0
2011-04-27 12:00:00,94.11,94.18,94.11,94.18,8400.0,79.3477,79.4067,79.3477,79.4067,8400.0
2011-04-27 12:05:00,94.17,94.23,94.14,94.19,5600.0,79.3983,79.4489,79.373,79.4152,5600.0
2011-04-27 12:10:00,94.19,94.19,94.1,94.18,7500.0,79.4152,79.4152,79.3393,79.4067,7500.0
2011-04-27 12:15:00,94.17,94.19,94.16,94.18,2200.0,79.3983,79.4152,79.3899,79.4067,2200.0
2011-04-27 12:20:00,94.2,94.31,94.2,94.28,5000.0,79.4236,79.5163,79.4236,79.491,5000.0
2011-04-27 12:25:00,94.3,94.34,94.27,94.29,3300.0,79.5079,79.5416,79.4826,79.4995,3300.0
2011-04-27 12:30:00,94.27,94.41,94.18,94.29,7800.0,79.4826,79.6006,79.4067,79.4995,7800.0
2011-04-27 12:35:00,94.3,94.58,94.27,94.55,13600.0,79.5079,79.744,79.4826,79.7187,13600.0
2011-04-27 12:40:00,94.54,94.59,94.41,94.55,13500.0,79.7102,79.7524,79.6006,79.7187,13500.0
2011-04-27 12:45:00,94.51,94.57,94.45,94.5,19600.0,79.685,79.7355,79.6344,79.6765,19600.0
2011-04-27 12:50:00,94.5,94.59,94.49,94.53,7000.0,79.6765,79.7524,79.6681,79.7018,7000.0
2011-04-27 12:55:00,94.56,94.57,94.46,94.49,9800.0,79.7271,79.7355,79.6428,79.6681,9800.0
2011-04-27 13:00:00,94.47,94.5,94.43,94.48,9400.0,79.6512,79.6765,79.6175,79.6597,9400.0
2011-04-27 13:05:00,94.47,94.52,94.47,94.51,7700.0,79.6512,79.6934,79.6512,79.685,7700.0
2011-04-27 13:10:00,94.51,94.52,94.39,94.52,16900.0,79.685,79.6934,79.5838,79.6934,16900.0
2011-04-27 13:15:00,94.52,94.52,94.42,94.49,22400.0,79.6934,79.6934,79.6091,79.6681,22400.0
2011-04-27 13:20:00,94.45,94.45,94.35,94.41,4400.0,79.6344,79.6344,79.5501,79.6006,4400.0
2011-04-27 13:25:00,94.42,94.46,94.34,94.37,1500.0,79.6091,79.6428,79.5416,79.5669,1500.0
2011-04-27 13:30:00,94.35,94.39,94.28,94.28,6900.0,79.5501,79.5838,79.491,79.491,6900.0
2011-04-27 13:35:00,94.28,94.35,94.25,94.35,5700.0,79.491,79.5501,79.4657,79.5501,5700.0
2011-04-27 13:40:00,94.3,94.35,94.27,94.32,2400.0,79.5079,79.5501,79.4826,79.5248,2400.0
2011-04-27 13:45:00,94.35,94.42,94.35,94.35,2300.0,79.5501,79.6091,79.5501,79.5501,2300.0
2011-04-27 13:50:00,94.35,94.4,94.34,94.37,3700.0,79.5501,79.5922,79.5416,79.5669,3700.0
2011-04-27 13:55:00,94.35,94.43,94.3,94.4,5600.0,79.5501,79.6175,79.5079,79.5922,5600.0
2011-04-27 14:00:00,94.38,94.45,94.3,94.32,7700.0,79.5753,79.6344,79.5079,79.5248,7700.0
2011-04-27 14:05:00,94.3,94.35,94.23,94.23,8400.0,79.5079,79.5501,79.4489,79.4489,8400.0
2011-04-27 14:10:00,94.27,94.33,94.23,94.24,5400.0,79.4826,79.5332,79.4489,79.4573,5400.0
2011-04-27 14:15:00,94.22,94.22,94.07,94.1,9900.0,79.4404,79.4404,79.314,79.3393,9900.0
2011-04-27 14:20:00,94.1,94.23,94.06,94.13,9300.0,79.3393,79.4489,79.3055,79.3646,9300.0
2011-04-27 14:25:00,94.13,94.15,94.01,94.01,7800.0,79.3646,79.3814,79.2634,79.2634,7800.0
2011-04-27 14:30:00,94.05,94.09,94.02,94.09,9800.0,79.2971,79.3308,79.2718,79.3308,9800.0
2011-04-27 14:35:00,94.08,94.25,94.07,94.21,5300.0,79.3224,79.4657,79.314,79.432,5300.0
2011-04-27 14:40:00,94.2,94.21,94.09,94.21,15000.0,79.4236,79.432,79.3308,79.432,15000.0
2011-04-27 14:45:00,94.21,94.31,94.2,94.28,11600.0,79.432,79.5163,79.4236,79.491,11600.0
2011-04-27 14:50:00,94.28,94.39,94.22,94.36,5400.0,79.491,79.5838,79.4404,79.5585,5400.0
2011-04-27 14:55:00,94.36,94.37,94.3,94.31,10300.0,79.5585,79.5669,79.5079,79.5163,10300.0
2011-04-27 15:00:00,94.29,94.39,94.29,94.37,19900.0,79.4995,79.5838,79.4995,79.5669,19900.0
2011-04-27 15:05:00,94.37,94.39,94.32,94.36,6300.0,79.5669,79.5838,79.5248,79.5585,6300.0
2011-04-27 15:10:00,94.37,94.44,94.37,94.42,12900.0,79.5669,79.6259,79.5669,79.6091,12900.0
2011-04-27 15:15:00,94.4,94.43,94.39,94.41,9000.0,79.5922,79.6175,79.5838,79.6006,9000.0
2011-04-27 15:20:00,94.41,94.47,94.4,94.44,13100.0,79.6006,79.6512,79.5922,79.6259,13100.0
2011-04-27 15:25:00,94.43,94.53,94.43,94.46,14800.0,79.6175,79.7018,79.6175,79.6428,14800.0
2011-04-27 15:30:00,94.47,94.68,94.46,94.67,31400.0,79.6512,79.8283,79.6428,79.8199,31400.0
2011-04-27 15:35:00,94.67,94.81,94.66,94.79,34600.0,79.8199,79.9379,79.8114,79.921,34600.0
2011-04-27 15:40:00,94.8,94.88,94.78,94.84,69200.0,79.9295,79.9969,79.9126,79.9632,69200.0
2011-04-27 15:45:00,94.85,94.87,94.75,94.79,45800.0,79.9716,79.9885,79.8873,79.921,45800.0
2011-04-27 15:50:00,94.79,94.83,94.77,94.78,37200.0,79.921,79.9548,79.9042,79.9126,37200.0
2011-04-27 15:55:00,94.78,94.82,94.62,94.78,55600.0,79.9126,79.9463,79.7777,79.9126,55600.0
2011-04-28 09:30:00,94.53,94.8,94.45,94.71,20200.0,79.7018,79.9295,79.6344,79.8536,20200.0
2011-04-28 09:35:00,94.74,94.82,94.68,94.8,8000.0,79.8789,79.9463,79.8283,79.9295,8000.0
2011-04-28 09:40:00,94.79,94.81,94.65,94.69,9000.0,79.921,79.9379,79.803,79.8367,9000.0
2011-04-28 09:45:00,94.69,94.74,94.61,94.68,9300.0,79.8367,79.8789,79.7693,79.8283,9300.0
2011-04-28 09:50:00,94.69,94.79,94.62,94.79,8000.0,79.8367,79.921,79.7777,79.921,8000.0
2011-04-28 09:55:00,94.76,94.85,94.73,94.77,19300.0,79.8957,79.9716,79.8704,79.9042,19300.0
2011-04-28 10:00:00,94.8,95.15,94.75,95.15,56100.0,79.9295,80.2246,79.8873,80.2246,56100.0
2011-04-28 10:05:00,95.13,95.17,95.02,95.16,15600.0,80.2077,80.2414,80.115,80.233,15600.0
2011-04-28 10:10:00,95.16,95.16,94.97,95.08,21200.0,80.233,80.233,80.0728,80.1655,21200.0
2011-04-28 10:15:00,95.1,95.18,95.1,95.17,17600.0,80.1824,80.2499,80.1824,80.2414,17600.0
2011-04-28 10:20:00,95.16,95.19,95.06,95.19,10200.0,80.233,80.2583,80.1487,80.2583,10200.0
2011-04-28 10:25:00,95.18,95.25,95.15,95.23,13100.0,80.2499,80.3089,80.2246,80.292,13100.0
2011-04-28 10:30:00,95.24,95.25,95.14,95.17,10500.0,80.3004,80.3089,80.2161,80.2414,10500.0
2011-04-28 10:35:00,95.19,95.23,95.14,95.15,6900.0,80.2583,80.292,80.2161,80.2246,6900.0
2011-04-28 10:40:00,95.17,95.18,95.06,95.09,9200.0,80.2414,80.2499,80.1487,80.174,9200.0
2011-04-28 10:45:00,95.01,95.15,95.01,95.07,12300.0,80.1065,80.2246,80.1065,80.1571,12300.0
2011-04-28 10:50:00,95.04,95.1,94.93,94.96,6900.0,80.1318,80.1824,80.0391,80.0644,6900.0
2011-04-28 10:55:00,94.97,94.97,94.9,94.95,6800.0,80.0728,80.0728,80.0138,80.0559,6800.0
2011-04-28 11:00:00,94.97,95.03,94.95,95.03,16000.0,80.0728,80.1234,80.0559,80.1234,16000.0
2011-04-28 11:05:00,95.03,95.08,95.02,95.02,6700.0,80.1234,80.1655,80.115,80.115,6700.0
2011-04-28 11:10:00,95.04,95.08,94.99,95.02,5800.0,80.1318,80.1655,80.0897,80.115,5800.0
2011-04-28 11:15:00,95.02,95.14,95.0,95.14,20600.0,80.115,80.2161,80.0981,80.2161,20600.0
2011-04-28 11:20:00,95.13,95.25,95.13,95.21,26100.0,80.2077,80.3089,80.2077,80.2752,26100.0
2011-04-28 11:25:00,95.21,95.26,95.2,95.22,7800.0,80.2752,80.3173,80.2667,80.2836,7800.0
2011-04-28 11:30:00,95.21,95.35,95.2,95.35,15700.0,80.2752,80.3932,80.2667,80.3932,15700.0
2011-04-28 11:35:00,95.35,95.5,95.33,95.49,45900.0,80.3932,80.5197,80.3763,80.5112,45900.0
2011-04-28 11:40:00,95.48,95.66,95.48,95.66,23000.0,80.5028,80.6546,80.5028,80.6546,23000.0
2011-04-28 11:45:00,95.66,95.69,95.62,95.62,28300.0,80.6546,80.6799,80.6208,80.6208,28300.0
2011-04-28 11:50:00,95.63,95.66,95.43,95.48,25600.0,80.6293,80.6546,80.4606,80.5028,25600.0
2011-04-28 11:55:00,95.48,95.48,95.34,95.36,54600.0,80.5028,80.5028,80.3848,80.4016,54600.0
2011-04-28 12:00:00,95.36,95.57,95.34,95.47,37300.0,80.4016,80.5787,80.3848,80.4944,37300.0
2011-04-28 12:05:00,95.47,95.66,95.46,95.57,30100.0,80.4944,80.6546,80.4859,80.5787,30100.0
2011-04-28 12:10:00,95.59,95.75,95.54,95.72,36600.0,80.5955,80.7304,80.5534,80.7052,36600.0
2011-04-28 12:15:00,95.7,95.76,95.66,95.67,8000.0,80.6883,80.7389,80.6546,80.663,8000.0
2011-04-28 12:20:00,95.67,95.73,95.49,95.55,43500.0,80.663,80.7136,80.5112,80.5618,43500.0
2011-04-28 12:25:00,95.51,95.65,95.51,95.65,6000.0,80.5281,80.6461,80.5281,80.6461,6000.0
2011-04-28 12:30:00,95.65,95.66,95.47,95.55,20200.0,80.6461,80.6546,80.4944,80.5618,20200.0
2011-04-28 12:35:00,95.54,95.59,95.51,95.55,3600.0,80.5534,80.5955,80.5281,80.5618,3600.0
2011-04-28 12:40:00,95.56,95.57,95.54,95.57,8300.0,80.5702,80.5787,80.5534,80.5787,8300.0
2011-04-28 12:45:00,95.57,95.58,95.47,95.52,12600.0,80.5787,80.5871,80.4944,80.5365,12600.0
2011-04-28 12:50:00,95.5,95.56,95.48,95.5,11500.0,80.5197,80.5702,80.5028,80.5197,11500.0
2011-04-28 12:55:00,95.49,95.58,95.38,95.38,48000.0,80.5112,80.5871,80.4185,80.4185,48000.0
2011-04-28 13:00:00,95.38,95.43,95.34,95.36,13900.0,80.4185,80.4606,80.3848,80.4016,13900.0
2011-04-28 13:05:00,95.38,95.47,95.29,95.29,24100.0,80.4185,80.4944,80.3426,80.3426,24100.0
2011-04-28 13:10:00,95.29,95.31,95.2,95.24,10900.0,80.3426,80.3595,80.2667,80.3004,10900.0
2011-04-28 13:15:00,95.21,95.28,95.06,95.11,15200.0,80.2752,80.3342,80.1487,80.1908,15200.0
2011-04-28 13:20:00,95.09,95.15,95.05,95.07,8300.0,80.174,80.2246,80.1402,80.1571,8300.0
2011-04-28 13:25:00,95.09,95.19,95.05,95.19,8100.0,80.174,80.2583,80.1402,80.2583,8100.0
2011-04-28 13:30:00,95.18,95.25,95.18,95.22,11200.0,80.2499,80.3089,80.2499,80.2836,11200.0
2011-04-28 13:35:00,95.24,95.26,95.14,95.15,14700.0,80.3004,80.3173,80.2161,80.2246,14700.0
2011-04-28 13:40:00,95.15,95.21,95.13,95.21,12200.0,80.2246,80.2752,80.2077,80.2752,12200.0
2011-04-28 13:45:00,95.19,95.28,95.19,95.19,3800.0,80.2583,80.3342,80.2583,80.2583,3800.0
2011-04-28 13:50:00,95.21,95.22,95.13,95.16,14400.0,80.2752,80.2836,80.2077,80.233,14400.0
2011-04-28 13:55:00,95.14,95.22,95.12,95.14,19400.0,80.2161,80.2836,80.1993,80.2161,19400.0
2011-04-28 14:00:00,95.14,95.16,95.08,95.12,5400.0,80.2161,80.233,80.1655,80.1993,5400.0
2011-04-28 14:05:00,95.1,95.16,95.08,95.1,8000.0,80.1824,80.233,80.1655,80.1824,8000.0
2011-04-28 14:10:00,95.1,95.1,94.97,94.98,17800.0,80.1824,80.1824,80.0728,80.0812,17800.0
2011-04-28 14:15:00,94.98,95.11,94.98,95.09,5200.0,80.0812,80.1908,80.0812,80.174,5200.0
2011-04-28 14:20:00,95.1,95.12,95.01,95.01,13900.0,80.1824,80.1993,80.1065,80.1065,13900.0
2011-04-28 14:25:00,95.01,95.03,94.95,94.95,3300.0,80.1065,80.1234,80.0559,80.0559,3300.0
2011-04-28 14:30:00,94.95,95.04,94.95,95.04,6500.0,80.0559,80.1318,80.0559,80.1318,6500.0
2011-04-28 14:35:00,95.06,95.11,95.06,95.1,2900.0,80.1487,80.1908,80.1487,80.1824,2900.0
2011-04-28 14:40:00,95.1,95.11,95.0,95.02,9300.0,80.1824,80.1908,80.0981,80.115,9300.0
2011-04-28 14:45:00,95.03,95.16,95.03,95.05,9800.0,80.1234,80.233,80.1234,80.1402,9800.0
2011-04-28 14:50:00,95.04,95.21,95.03,95.15,15700.0,80.1318,80.2752,80.1234,80.2246,15700.0
2011-04-28 14:55:00,95.16,95.21,95.1,95.12,32800.0,80.233,80.2752,80.1824,80.1993,32800.0
2011-04-28 15:00:00,95.1,95.1,95.07,95.09,5500.0,80.1824,80.1824,80.1571,80.174,5500.0
2011-04-28 15:05:00,95.08,95.1,95.04,95.04,7300.0,80.1655,80.1824,80.1318,80.1318,7300.0
2011-04-28 15:10:00,95.04,95.16,95.04,95.13,50100.0,80.1318,80.233,80.1318,80.2077,50100.0
2011-04-28 15:15:00,95.12,95.19,95.12,95.14,15100.0,80.1993,80.2583,80.1993,80.2161,15100.0
2011-04-28 15:20:00,95.13,95.29,95.12,95.23,32800.0,80.2077,80.3426,80.1993,80.292,32800.0
2011-04-28 15:25:00,95.21,95.37,95.2,95.35,15600.0,80.2752,80.4101,80.2667,80.3932,15600.0
2011-04-28 15:30:00,95.35,95.55,95.34,95.45,41200.0,80.3932,80.5618,80.3848,80.4775,41200.0
2011-04-28 15:35:00,95.47,95.51,95.38,95.41,30000.0,80.4944,80.5281,80.4185,80.4438,30000.0
2011-04-28 15:40:00,95.41,95.56,95.41,95.49,28300.0,80.4438,80.5702,80.4438,80.5112,28300.0
2011-04-28 15:45:00,95.49,95.61,95.36,95.36,40800.0,80.5112,80.6124,80.4016,80.4016,40800.0
2011-04-28 15:50:00,95.36,95.38,95.24,95.24,40300.0,80.4016,80.4185,80.3004,80.3004,40300.0
2011-04-28 15:55:00,95.23,95.3,95.18,95.27,84400.0,80.292,80.351,80.2499,80.3257,84400.0
2011-04-29 09:30:00,95.55,95.77,95.3,95.31,25400.0,80.5618,80.7473,80.351,80.3595,25400.0
2011-04-29 09:35:00,95.31,95.53,95.3,95.35,5900.0,80.3595,80.545,80.351,80.3932,5900.0
2011-04-29 09:40:00,95.41,96.0,95.41,95.97,25700.0,80.4438,80.9412,80.4438,80.9159,25700.0
2011-04-29 09:45:00,95.97,96.11,95.89,95.9,37700.0,80.9159,81.034,80.8485,80.8569,37700.0
2011-04-29 09:50:00,95.89,96.2,95.89,96.17,34400.0,80.8485,81.1099,80.8485,81.0846,34400.0
2011-04-29 09:55:00,96.18,96.25,96.09,96.15,25300.0,81.093,81.152,81.0171,81.0677,25300.0
2011-04-29 10:00:00,96.15,96.23,96.07,96.14,29100.0,81.0677,81.1352,81.0002,81.0593,29100.0
2011-04-29 10:05:00,96.14,96.25,96.1,96.23,49200.0,81.0593,81.152,81.0255,81.1352,49200.0
2011-04-29 10:10:00,96.23,96.25,96.1,96.14,43200.0,81.1352,81.152,81.0255,81.0593,43200.0
2011-04-29 10:15:00,96.14,96.19,95.94,95.98,18800.0,81.0593,81.1014,80.8906,80.9244,18800.0
2011-04-29 10:20:00,96.0,96.03,95.91,95.91,11600.0,80.9412,80.9665,80.8653,80.8653,11600.0
2011-04-29 10:25:00,95.93,96.18,95.93,96.07,19800.0,80.8822,81.093,80.8822,81.0002,19800.0
2011-04-29 10:30:00,96.07,96.08,95.82,95.82,18300.0,81.0002,81.0087,80.7895,80.7895,18300.0
2011-04-29 10:35:00,95.83,95.89,95.73,95.75,11600.0,80.7979,80.8485,80.7136,80.7304,11600.0
2011-04-29 10:40:00,95.73,95.76,95.57,95.65,22900.0,80.7136,80.7389,80.5787,80.6461,22900.0
2011-04-29 10:45:00,95.65,95.8,95.6,95.73,14600.0,80.6461,80.7726,80.604,80.7136,14600.0
2011-04-29 10:50:00,95.7,95.78,95.67,95.72,18500.0,80.6883,80.7557,80.663,80.7052,18500.0
2011-04-29 10:55:00,95.71,95.84,95.71,95.75,17300.0,80.6967,80.8063,80.6967,80.7304,17300.0
2011-04-29 11:00:00,95.75,95.78,95.68,95.74,11000.0,80.7304,80.7557,80.6714,80.722,11000.0
2011-04-29 11:05:00,95.75,95.77,95.62,95.63,23800.0,80.7304,80.7473,80.6208,80.6293,23800.0
2011-04-29 11:10:00,95.62,95.74,95.62,95.73,15900.0,80.6208,80.722,80.6208,80.7136,15900.0
2011-04-29 11:15:00,95.74,95.8,95.65,95.65,13500.0,80.722,80.7726,80.6461,80.6461,13500.0
2011-04-29 11:20:00,95.65,95.73,95.62,95.65,16500.0,80.6461,80.7136,80.6208,80.6461,16500.0
2011-04-29 11:25:00,95.65,95.65,95.38,95.41,15400.0,80.6461,80.6461,80.4185,80.4438,15400.0
2011-04-29 11:30:00,95.41,95.44,95.35,95.4,17700.0,80.4438,80.4691,80.3932,80.4353,17700.0
2011-04-29 11:35:00,95.38,95.38,95.34,95.37,11600.0,80.4185,80.4185,80.3848,80.4101,11600.0
2011-04-29 11:40:00,95.37,95.55,95.37,95.44,27400.0,80.4101,80.5618,80.4101,80.4691,27400.0
2011-04-29 11:45:00,95.42,95.52,95.42,95.43,12400.0,80.4522,80.5365,80.4522,80.4606,12400.0
2011-04-29 11:50:00,95.44,95.49,95.31,95.41,49500.0,80.4691,80.5112,80.3595,80.4438,49500.0
2011-04-29 11:55:00,95.43,95.5,95.39,95.39,5000.0,80.4606,80.5197,80.4269,80.4269,5000.0
2011-04-29 12:00:00,95.41,95.47,95.35,95.35,7900.0,80.4438,80.4944,80.3932,80.3932,7900.0
2011-04-29 12:05:00,95.34,95.45,95.3,95.45,7600.0,80.3848,80.4775,80.351,80.4775,7600.0
2011-04-29 12:10:00,95.44,95.53,95.42,95.51,5300.0,80.4691,80.545,80.4522,80.5281,5300.0
2011-04-29 12:15:00,95.51,95.62,95.5,95.61,7000.0,80.5281,80.6208,80.5197,80.6124,7000.0
2011-04-29 12:20:00,95.6,95.6,95.49,95.55,4000.0,80.604,80.604,80.5112,80.5618,4000.0
2011-04-29 12:25:00,95.55,95.55,95.47,95.54,4200.0,80.5618,80.5618,80.4944,80.5534,4200.0
2011-04-29 12:30:00,95.54,95.57,95.5,95.51,4500.0,80.5534,80.5787,80.5197,80.5281,4500.0
2011-04-29 12:35:00,95.5,95.51,95.43,95.43,2800.0,80.5197,80.5281,80.4606,80.4606,2800.0
2011-04-29 12:40:00,95.42,95.45,95.39,95.43,4800.0,80.4522,80.4775,80.4269,80.4606,4800.0
2011-04-29 12:45:00,95.45,95.54,95.42,95.42,7300.0,80.4775,80.5534,80.4522,80.4522,7300.0
2011-04-29 12:50:00,95.41,95.45,95.39,95.41,4700.0,80.4438,80.4775,80.4269,80.4438,4700.0
2011-04-29 12:55:00,95.42,95.52,95.42,95.5,4100.0,80.4522,80.5365,80.4522,80.5197,4100.0
2011-04-29 13:00:00,95.51,95.58,95.49,95.58,3500.0,80.5281,80.5871,80.5112,80.5871,3500.0
2011-04-29 13:05:00,95.6,95.6,95.54,95.57,2700.0,80.604,80.604,80.5534,80.5787,2700.0
2011-04-29 13:10:00,95.57,95.61,95.54,95.6,2900.0,80.5787,80.6124,80.5534,80.604,2900.0
2011-04-29 13:15:00,95.57,95.59,95.54,95.56,1700.0,80.5787,80.5955,80.5534,80.5702,1700.0
2011-04-29 13:20:00,95.54,95.6,95.51,95.6,3900.0,80.5534,80.604,80.5281,80.604,3900.0
2011-04-29 13:25:00,95.61,95.64,95.55,95.57,5800.0,80.6124,80.6377,80.5618,80.5787,5800.0
2011-04-29 13:30:00,95.56,95.67,95.56,95.66,5300.0,80.5702,80.663,80.5702,80.6546,5300.0
2011-04-29 13:35:00,95.63,95.68,95.63,95.68,2800.0,80.6293,80.6714,80.6293,80.6714,2800.0
2011-04-29 13:40:00,95.67,95.68,95.65,95.66,2700.0,80.663,80.6714,80.6461,80.6546,2700.0
2011-04-29 13:45:00,95.66,95.69,95.63,95.67,6100.0,80.6546,80.6799,80.6293,80.663,6100.0
2011-04-29 13:50:00,95.69,95.69,95.63,95.63,6000.0,80.6799,80.6799,80.6293,80.6293,6000.0
2011-04-29 13:55:00,95.63,95.63,95.56,95.6,6000.0,80.6293,80.6293,80.5702,80.604,6000.0
2011-04-29 14:00:00,95.61,95.63,95.52,95.57,8200.0,80.6124,80.6293,80.5365,80.5787,8200.0
2011-04-29 14:05:00,95.57,95.63,95.57,95.63,7900.0,80.5787,80.6293,80.5787,80.6293,7900.0
2011-04-29 14:10:00,95.64,95.65,95.56,95.56,4100.0,80.6377,80.6461,80.5702,80.5702,4100.0
2011-04-29 14:15:00,95.55,95.59,95.51,95.59,5000.0,80.5618,80.5955,80.5281,80.5955,5000.0
2011-04-29 14:20:00,95.6,95.68,95.55,95.6,10100.0,80.604,80.6714,80.5618,80.604,10100.0
2011-04-29 14:25:00,95.58,95.7,95.58,95.68,12800.0,80.5871,80.6883,80.5871,80.6714,12800.0
2011-04-29 14:30:00,95.68,95.68,95.62,95.67,6100.0,80.6714,80.6714,80.6208,80.663,6100.0
2011-04-29 14:35:00,95.68,95.77,95.63,95.77,12200.0,80.6714,80.7473,80.6293,80.7473,12200.0
2011-04-29 14:40:00,95.75,95.75,95.66,95.66,5200.0,80.7304,80.7304,80.6546,80.6546,5200.0
2011-04-29 14:45:00,95.67,95.72,95.67,95.69,10100.0,80.663,80.7052,80.663,80.6799,10100.0
2011-04-29 14:50:00,95.68,95.76,95.66,95.75,18200.0,80.6714,80.7389,80.6546,80.7304,18200.0
2011-04-29 14:55:00,95.76,95.78,95.74,95.74,14600.0,80.7389,80.7557,80.722,80.722,14600.0
2011-04-29 15:00:00,95.73,95.73,95.67,95.7,17300.0,80.7136,80.7136,80.663,80.6883,17300.0
2011-04-29 15:05:00,95.72,95.79,95.7,95.77,10000.0,80.7052,80.7642,80.6883,80.7473,10000.0
2011-04-29 15:10:00,95.77,95.78,95.72,95.77,11100.0,80.7473,80.7557,80.7052,80.7473,11100.0
2011-04-29 15:15:00,95.77,95.8,95.69,95.7,22700.0,80.7473,80.7726,80.6799,80.6883,22700.0
2011-04-29 15:20:00,95.7,95.72,95.62,95.63,12400.0,80.6883,80.7052,80.6208,80.6293,12400.0
2011-04-29 15:25:00,95.61,95.68,95.59,95.67,17700.0,80.6124,80.6714,80.5955,80.663,17700.0
2011-04-29 15:30:00,95.68,95.69,95.61,95.66,18700.0,80.6714,80.6799,80.6124,80.6546,18700.0
2011-04-29 15:35:00,95.66,95.75,95.66,95.71,20100.0,80.6546,80.7304,80.6546,80.6967,20100.0
2011-04-29 15:40:00,95.7,95.71,95.63,95.7,22800.0,80.6883,80.6967,80.6293,80.6883,22800.0
2011-04-29 15:45:00,95.71,95.81,95.68,95.8,71900.0,80.6967,80.781,80.6714,80.7726,71900.0
2011-04-29 15:50:00,95.79,95.8,95.66,95.71,23100.0,80.7642,80.7726,80.6546,80.6967,23100.0
2011-04-29 15:55:00,95.7,95.73,95.66,95.68,75100.0,80.6883,80.7136,80.6546,80.6714,75100.0
2011-05-02 09:30:00,96.25,96.89,96.25,96.66,139900.0,81.152,81.6916,81.152,81.4977,139900.0
2011-05-02 09:35:00,96.6,96.63,96.04,96.06,76200.0,81.4471,81.4724,80.975,80.9918,76200.0
2011-05-02 09:40:00,96.03,96.06,95.58,95.58,21500.0,80.9665,80.9918,80.5871,80.5871,21500.0
2011-05-02 09:45:00,95.6,95.6,95.31,95.47,32100.0,80.604,80.604,80.3595,80.4944,32100.0
2011-05-02 09:50:00,95.46,95.85,95.42,95.75,32300.0,80.4859,80.8148,80.4522,80.7304,32300.0
2011-05-02 09:55:00,95.77,95.79,95.64,95.7,17800.0,80.7473,80.7642,80.6377,80.6883,17800.0
2011-05-02 10:00:00,95.69,95.84,95.67,95.74,12200.0,80.6799,80.8063,80.663,80.722,12200.0
2011-05-02 10:05:00,95.73,95.73,95.44,95.51,14300.0,80.7136,80.7136,80.4691,80.5281,14300.0
2011-05-02 10:10:00,95.52,95.64,95.39,95.6,14800.0,80.5365,80.6377,80.4269,80.604,14800.0
2011-05-02 10:15:00,95.62,95.68,95.57,95.62,10700.0,80.6208,80.6714,80.5787,80.6208,10700.0
2011-05-02 10:20:00,95.58,95.7,95.46,95.64,12600.0,80.5871,80.6883,80.4859,80.6377,12600.0
2011-05-02 10:25:00,95.65,95.75,95.65,95.69,4300.0,80.6461,80.7304,80.6461,80.6799,4300.0
2011-05-02 10:30:00,95.69,95.74,95.63,95.67,32000.0,80.6799,80.722,80.6293,80.663,32000.0
2011-05-02 10:35:00,95.66,95.74,95.57,95.6,7200.0,80.6546,80.722,80.5787,80.604,7200.0
2011-05-02 10:40:00,95.61,95.64,95.53,95.54,8600.0,80.6124,80.6377,80.545,80.5534,8600.0
2011-05-02 10:45:00,95.53,95.64,95.51,95.59,11000.0,80.545,80.6377,80.5281,80.5955,11000.0
2011-05-02 10:50:00,95.58,95.58,95.48,95.56,8100.0,80.5871,80.5871,80.5028,80.5702,8100.0
2011-05-02 10:55:00,95.59,95.59,95.42,95.44,17000.0,80.5955,80.5955,80.4522,80.4691,17000.0
2011-05-02 11:00:00,95.41,95.45,95.32,95.38,43800.0,80.4438,80.4775,80.3679,80.4185,43800.0
2011-05-02 11:05:00,95.41,95.41,95.31,95.34,9800.0,80.4438,80.4438,80.3595,80.3848,9800.0
2011-05-02 11:10:00,95.34,95.34,95.19,95.26,29000.0,80.3848,80.3848,80.2583,80.3173,29000.0
2011-05-02 11:15:00,95.24,95.28,95.2,95.22,10800.0,80.3004,80.3342,80.2667,80.2836,10800.0
2011-05-02 11:20:00,95.22,95.24,94.89,94.98,30900.0,80.2836,80.3004,80.0053,80.0812,30900.0
2011-05-02 11:25:00,94.98,95.01,94.87,94.92,45100.0,80.0812,80.1065,79.9885,80.0306,45100.0
2011-05-02 11:30:00,94.91,94.95,94.85,94.87,17600.0,80.0222,80.0559,79.9716,79.9885,17600.0
2011-05-02 11:35:00,94.88,94.94,94.8,94.8,32200.0,79.9969,80.0475,79.9295,79.9295,32200.0
2011-05-02 11:40:00,94.8,94.83,94.7,94.7,24600.0,79.9295,79.9548,79.8452,79.8452,24600.0
2011-05-02 11:45:00,94.71,94.75,94.61,94.64,37300.0,79.8536,79.8873,79.7693,79.7946,37300.0
2011-05-02 11:50:00,94.66,94.9,94.65,94.86,29800.0,79.8114,80.0138,79.803,79.9801,29800.0
2011-05-02 11:55:00,94.86,94.93,94.85,94.9,11700.0,79.9801,80.0391,79.9716,80.0138,11700.0
2011-05-02 12:00:00,94.9,94.97,94.9,94.97,10300.0,80.0138,80.0728,80.0138,80.0728,10300.0
2011-05-02 12:05:00,94.96,94.97,94.79,94.79,22700.0,80.0644,80.0728,79.921,79.921,22700.0
2011-05-02 12:10:00,94.79,94.89,94.75,94.79,51500.0,79.921,80.0053,79.8873,79.921,51500.0
2011-05-02 12:15:00,94.79,94.8,94.65,94.7,17600.0,79.921,79.9295,79.803,79.8452,17600.0
2011-05-02 12:20:00,94.69,94.72,94.4,94.43,29700.0,79.8367,79.862,79.5922,79.6175,29700.0
2011-05-02 12:25:00,94.42,94.47,94.2,94.21,24800.0,79.6091,79.6512,79.4236,79.432,24800.0
2011-05-02 12:30:00,94.2,94.23,94.03,94.2,43300.0,79.4236,79.4489,79.2802,79.4236,43300.0
2011-05-02 12:35:00,94.23,94.34,94.22,94.32,23500.0,79.4489,79.5416,79.4404,79.5248,23500.0
2011-05-02 12:40:00,94.32,94.33,94.22,94.24,9500.0,79.5248,79.5332,79.4404,79.4573,9500.0
2011-05-02 12:45:00,94.23,94.24,94.16,94.23,14000.0,79.4489,79.4573,79.3899,79.4489,14000.0
2011-05-02 12:50:00,94.25,94.4,94.23,94.4,7200.0,79.4657,79.5922,79.4489,79.5922,7200.0
2011-05-02 12:55:00,94.4,94.43,94.32,94.33,10500.0,79.5922,79.6175,79.5248,79.5332,10500.0
2011-05-02 13:00:00,94.32,94.4,94.32,94.36,8900.0,79.5248,79.5922,79.5248,79.5585,8900.0
2011-05-02 13:05:00,94.36,94.46,94.36,94.4,7000.0,79.5585,79.6428,79.5585,79.5922,7000.0
2011-05-02 13:10:00,94.41,94.42,94.39,94.41,6200.0,79.6006,79.6091,79.5838,79.6006,6200.0
2011-05-02 13:15:00,94.43,94.45,94.29,94.3,22700.0,79.6175,79.6344,79.4995,79.5079,22700.0
2011-05-02 13:20:00,94.28,94.28,94.22,94.25,15500.0,79.491,79.491,79.4404,79.4657,15500.0
2011-05-02 13:25:00,94.25,94.39,94.25,94.32,25100.0,79.4657,79.5838,79.4657,79.5248,25100.0
2011-05-02 13:30:00,94.32,94.41,94.3,94.3,24400.0,79.5248,79.6006,79.5079,79.5079,24400.0
2011-05-02 13:35:00,94.3,94.44,94.3,94.43,14100.0,79.5079,79.6259,79.5079,79.6175,14100.0
2011-05-02 13:40:00,94.43,94.45,94.34,94.34,11800.0,79.6175,79.6344,79.5416,79.5416,11800.0
2011-05-02 13:45:00,94.36,94.38,94.34,94.37,17300.0,79.5585,79.5753,79.5416,79.5669,17300.0
2011-05-02 13:50:00,94.37,94.38,94.28,94.28,17100.0,79.5669,79.5753,79.491,79.491,17100.0
2011-05-02 13:55:00,94.29,94.42,94.25,94.35,12300.0,79.4995,79.6091,79.4657,79.5501,12300.0
2011-05-02 14:00:00,94.33,94.43,94.32,94.43,29600.0,79.5332,79.6175,79.5248,79.6175,29600.0
2011-05-02 14:05:00,94.41,94.51,94.39,94.5,12300.0,79.6006,79.685,79.5838,79.6765,12300.0
2011-05-02 14:10:00,94.5,94.66,94.45,94.65,15900.0,79.6765,79.8114,79.6344,79.803,15900.0
2011-05-02 14:15:00,94.64,94.7,94.63,94.68,15900.0,79.7946,79.8452,79.7861,79.8283,15900.0
2011-05-02 14:20:00,94.69,94.69,94.45,94.55,36200.0,79.8367,79.8367,79.6344,79.7187,36200.0
2011-05-02 14:25:00,94.53,94.54,94.41,94.44,10500.0,79.7018,79.7102,79.6006,79.6259,10500.0
2011-05-02 14:30:00,94.45,94.53,94.44,94.52,8400.0,79.6344,79.7018,79.6259,79.6934,8400.0
2011-05-02 14:35:00,94.52,94.55,94.49,94.53,5900.0,79.6934,79.7187,79.6681,79.7018,5900.0
2011-05-02 14:40:00,94.54,94.56,94.49,94.49,10700.0,79.7102,79.7271,79.6681,79.6681,10700.0
2011-05-02 14:45:00,94.51,94.62,94.51,94.55,11400.0,79.685,79.7777,79.685,79.7187,11400.0
2011-05-02 14:50:00,94.55,94.58,94.43,94.46,32700.0,79.7187,79.744,79.6175,79.6428,32700.0
2011-05-02 14:55:00,94.46,94.46,94.33,94.35,17500.0,79.6428,79.6428,79.5332,79.5501,17500.0
2011-05-02 15:00:00,94.38,94.4,94.32,94.35,26900.0,79.5753,79.5922,79.5248,79.5501,26900.0
2011-05-02 15:05:00,94.35,94.53,94.34,94.52,29900.0,79.5501,79.7018,79.5416,79.6934,29900.0
2011-05-02 15:10:00,94.53,94.58,94.43,94.43,28300.0,79.7018,79.744,79.6175,79.6175,28300.0
2011-05-02 15:15:00,94.42,94.45,94.36,94.4,15600.0,79.6091,79.6344,79.5585,79.5922,15600.0
2011-05-02 15:20:00,94.4,94.5,94.37,94.38,32600.0,79.5922,79.6765,79.5669,79.5753,32600.0
2011-05-02 15:25:00,94.38,94.39,94.21,94.24,28400.0,79.5753,79.5838,79.432,79.4573,28400.0
2011-05-02 15:30:00,94.25,94.36,94.18,94.36,29300.0,79.4657,79.5585,79.4067,79.5585,29300.0
2011-05-02 15:35:00,94.37,94.38,94.32,94.35,33500.0,79.5669,79.5753,79.5248,79.5501,33500.0
2011-05-02 15:40:00,94.35,94.35,94.24,94.31,48400.0,79.5501,79.5501,79.4573,79.5163,48400.0
2011-05-02 15:45:00,94.33,94.49,94.32,94.49,86800.0,79.5332,79.6681,79.5248,79.6681,86800.0
2011-05-02 15:50:00,94.49,94.58,94.46,94.53,53700.0,79.6681,79.744,79.6428,79.7018,53700.0
2011-05-02 15:55:00,94.53,94.53,94.36,94.38,123200.0,79.7018,79.7018,79.5585,79.5753,123200.0
2011-05-03 09:30:00,94.0,94.78,94.0,94.61,47200.0,79.255,79.9126,79.255,79.7693,47200.0
2011-05-03 09:35:00,94.69,94.69,94.36,94.61,49100.0,79.8367,79.8367,79.5585,79.7693,49100.0
2011-05-03 09:40:00,94.58,94.71,94.44,94.44,13900.0,79.744,79.8536,79.6259,79.6259,13900.0
2011-05-03 09:45:00,94.45,94.45,94.19,94.3,43200.0,79.6344,79.6344,79.4152,79.5079,43200.0
2011-05-03 09:50:00,94.31,94.6,94.25,94.54,23400.0,79.5163,79.7608,79.4657,79.7102,23400.0
2011-05-03 09:55:00,94.52,94.55,94.37,94.45,23000.0,79.6934,79.7187,79.5669,79.6344,23000.0
2011-05-03 10:00:00,94.45,94.55,94.37,94.39,29000.0,79.6344,79.7187,79.5669,79.5838,29000.0
2011-05-03 10:05:00,94.41,94.52,94.3,94.38,23600.0,79.6006,79.6934,79.5079,79.5753,23600.0
2011-05-03 10:10:00,94.43,94.47,94.3,94.44,14600.0,79.6175,79.6512,79.5079,79.6259,14600.0
2011-05-03 10:15:00,94.43,94.66,94.43,94.53,14000.0,79.6175,79.8114,79.6175,79.7018,14000.0
2011-05-03 10:20:00,94.55,94.57,94.2,94.3,28700.0,79.7187,79.7355,79.4236,79.5079,28700.0
2011-05-03 10:25:00,94.29,94.36,94.23,94.26,18200.0,79.4995,79.5585,79.4489,79.4742,18200.0
2011-05-03 10:30:00,94.28,94.33,94.21,94.28,11300.0,79.491,79.5332,79.432,79.491,11300.0
2011-05-03 10:35:00,94.27,94.27,94.14,94.25,9900.0,79.4826,79.4826,79.373,79.4657,9900.0
2011-05-03 10:40:00,94.22,94.27,94.13,94.16,11800.0,79.4404,79.4826,79.3646,79.3899,11800.0
2011-05-03 10:45:00,94.16,94.18,94.07,94.18,10300.0,79.3899,79.4067,79.314,79.4067,10300.0
2011-05-03 10:50:00,94.17,94.17,94.06,94.1,11100.0,79.3983,79.3983,79.3055,79.3393,11100.0
2011-05-03 10:55:00,94.07,94.1,94.01,94.07,8300.0,79.314,79.3393,79.2634,79.314,8300.0
2011-05-03 11:00:00,94.09,94.13,94.03,94.06,8000.0,79.3308,79.3646,79.2802,79.3055,8000.0
2011-05-03 11:05:00,94.07,94.11,94.02,94.04,6200.0,79.314,79.3477,79.2718,79.2887,6200.0
2011-05-03 11:10:00,94.05,94.13,94.03,94.07,12600.0,79.2971,79.3646,79.2802,79.314,12600.0
2011-05-03 11:15:00,94.09,94.2,94.06,94.06,15300.0,79.3308,79.4236,79.3055,79.3055,15300.0
2011-05-03 11:20:00,94.09,94.3,94.09,94.26,6800.0,79.3308,79.5079,79.3308,79.4742,6800.0
2011-05-03 11:25:00,94.28,94.28,94.14,94.16,7800.0,79.491,79.491,79.373,79.3899,7800.0
2011-05-03 11:30:00,94.16,94.22,94.14,94.22,9300.0,79.3899,79.4404,79.373,79.4404,9300.0
2011-05-03 11:35:00,94.23,94.3,94.21,94.21,22300.0,79.4489,79.5079,79.432,79.432,22300.0
2011-05-03 11:40:00,94.18,94.31,94.16,94.29,9300.0,79.4067,79.5163,79.3899,79.4995,9300.0
2011-05-03 11:45:00,94.32,94.32,94.19,94.19,5400.0,79.5248,79.5248,79.4152,79.4152,5400.0
2011-05-03 11:50:00,94.18,94.18,94.15,94.17,6800.0,79.4067,79.4067,79.3814,79.3983,6800.0
2011-05-03 11:55:00,94.17,94.2,94.16,94.18,3900.0,79.3983,79.4236,79.3899,79.4067,3900.0
2011-05-03 12:00:00,94.19,94.3,94.19,94.22,9000.0,79.4152,79.5079,79.4152,79.4404,9000.0
2011-05-03 12:05:00,94.22,94.23,94.13,94.16,13200.0,79.4404,79.4489,79.3646,79.3899,13200.0
2011-05-03 12:10:00,94.15,94.19,94.13,94.15,6400.0,79.3814,79.4152,79.3646,79.3814,6400.0
2011-05-03 12:15:00,94.16,94.2,94.12,94.15,4700.0,79.3899,79.4236,79.3561,79.3814,4700.0
2011-05-03 12:20:00,94.17,94.17,94.06,94.09,6600.0,79.3983,79.3983,79.3055,79.3308,6600.0
2011-05-03 12:25:00,94.12,94.12,94.05,94.11,12600.0,79.3561,79.3561,79.2971,79.3477,12600.0
2011-05-03 12:30:00,94.12,94.13,94.11,94.12,2100.0,79.3561,79.3646,79.3477,79.3561,2100.0
2011-05-03 12:35:00,94.12,94.12,93.88,93.92,28400.0,79.3561,79.3561,79.1538,79.1875,28400.0
2011-05-03 12:40:00,93.93,94.02,93.87,94.02,9000.0,79.1959,79.2718,79.1453,79.2718,9000.0
2011-05-03 12:45:00,94.04,94.05,94.01,94.01,10100.0,79.2887,79.2971,79.2634,79.2634,10100.0
2011-05-03 12:50:00,94.01,94.03,93.93,94.01,9100.0,79.2634,79.2802,79.1959,79.2634,9100.0
2011-05-03 12:55:00,94.0,94.02,93.95,93.95,13900.0,79.255,79.2718,79.2128,79.2128,13900.0
2011-05-03 13:00:00,93.94,93.94,93.75,93.75,28900.0,79.2044,79.2044,79.0442,79.0442,28900.0
2011-05-03 13:05:00,93.75,93.87,93.69,93.87,9900.0,79.0442,79.1453,78.9936,79.1453,9900.0
2011-05-03 13:10:00,93.89,93.98,93.89,93.98,6000.0,79.1622,79.2381,79.1622,79.2381,6000.0
2011-05-03 13:15:00,93.98,93.98,93.92,93.93,2300.0,79.2381,79.2381,79.1875,79.1959,2300.0
2011-05-03 13:20:00,93.93,93.94,93.83,93.84,5200.0,79.1959,79.2044,79.1116,79.1201,5200.0
2011-05-03 13:25:00,93.83,93.84,93.66,93.68,12800.0,79.1116,79.1201,78.9683,78.9852,12800.0
2011-05-03 13:30:00,93.68,93.78,93.66,93.78,16000.0,78.9852,79.0695,78.9683,79.0695,16000.0
2011-05-03 13:35:00,93.79,93.89,93.79,93.85,9800.0,79.0779,79.1622,79.0779,79.1285,9800.0
2011-05-03 13:40:00,93.84,93.87,93.63,93.69,17800.0,79.1201,79.1453,78.943,78.9936,17800.0
2011-05-03 13:45:00,93.69,93.83,93.64,93.83,9100.0,78.9936,79.1116,78.9514,79.1116,9100.0
2011-05-03 13:50:00,93.82,93.87,93.75,93.87,6900.0,79.1032,79.1453,79.0442,79.1453,6900.0
2011-05-03 13:55:00,93.86,93.92,93.83,93.92,5700.0,79.1369,79.1875,79.1116,79.1875,5700.0
2011-05-03 14:00:00,93.95,93.95,93.88,93.9,5500.0,79.2128,79.2128,79.1538,79.1706,5500.0
2011-05-03 14:05:00,93.84,93.84,93.71,93.72,11400.0,79.1201,79.1201,79.0104,79.0189,11400.0
2011-05-03 14:10:00,93.71,93.79,93.65,93.79,14800.0,79.0104,79.0779,78.9599,79.0779,14800.0
2011-05-03 14:15:00,93.8,93.92,93.75,93.86,17900.0,79.0863,79.1875,79.0442,79.1369,17900.0
2011-05-03 14:20:00,93.85,93.9,93.69,93.7,6700.0,79.1285,79.1706,78.9936,79.002,6700.0
2011-05-03 14:25:00,93.68,93.94,93.66,93.9,17400.0,78.9852,79.2044,78.9683,79.1706,17400.0
2011-05-03 14:30:00,93.91,94.05,93.91,93.91,15100.0,79.1791,79.2971,79.1791,79.1791,15100.0
2011-05-03 14:35:00,93.92,93.97,93.85,93.85,9000.0,79.1875,79.2297,79.1285,79.1285,9000.0
2011-05-03 14:40:00,93.86,94.07,93.85,93.99,11300.0,79.1369,79.314,79.1285,79.2465,11300.0
2011-05-03 14:45:00,93.98,94.02,93.89,93.99,20500.0,79.2381,79.2718,79.1622,79.2465,20500.0
2011-05-03 14:50:00,93.99,94.04,93.85,93.89,18800.0,79.2465,79.2887,79.1285,79.1622,18800.0
2011-05-03 14:55:00,93.86,94.03,93.85,94.0,21900.0,79.1369,79.2802,79.1285,79.255,21900.0
2011-05-03 15:00:00,94.01,94.19,94.01,94.19,10500.0,79.2634,79.4152,79.2634,79.4152,10500.0
2011-05-03 15:05:00,94.2,94.2,94.06,94.12,6900.0,79.4236,79.4236,79.3055,79.3561,6900.0
2011-05-03 15:10:00,94.1,94.2,94.07,94.18,12000.0,79.3393,79.4236,79.314,79.4067,12000.0
2011-05-03 15:15:00,94.19,94.24,94.14,94.14,10200.0,79.4152,79.4573,79.373,79.373,10200.0
2011-05-03 15:20:00,94.14,94.19,94.06,94.14,33800.0,79.373,79.4152,79.3055,79.373,33800.0
2011-05-03 15:25:00,94.14,94.17,94.01,94.05,45100.0,79.373,79.3983,79.2634,79.2971,45100.0
2011-05-03 15:30:00,94.04,94.17,94.0,94.06,44900.0,79.2887,79.3983,79.255,79.3055,44900.0
2011-05-03 15:35:00,94.08,94.14,93.97,94.14,33900.0,79.3224,79.373,79.2297,79.373,33900.0
2011-05-03 15:40:00,94.16,94.19,94.1,94.15,38400.0,79.3899,79.4152,79.3393,79.3814,38400.0
2011-05-03 15:45:00,94.15,94.26,94.07,94.11,65200.0,79.3814,79.4742,79.314,79.3477,65200.0
2011-05-03 15:50:00,94.1,94.22,94.04,94.16,81500.0,79.3393,79.4404,79.2887,79.3899,81500.0
2011-05-03 15:55:00,94.16,94.25,94.1,94.2,102300.0,79.3899,79.4657,79.3393,79.4236,102300.0
2011-05-04 09:30:00,93.7,94.41,93.7,93.98,45300.0,79.002,79.6006,79.002,79.2381,45300.0
2011-05-04 09:35:00,93.95,94.34,93.87,94.19,32400.0,79.2128,79.5416,79.1453,79.4152,32400.0
2011-05-04 09:40:00,94.23,94.46,94.12,94.45,28200.0,79.4489,79.6428,79.3561,79.6344,28200.0
2011-05-04 09:45:00,94.39,94.58,94.14,94.48,24900.0,79.5838,79.744,79.373,79.6597,24900.0
2011-05-04 09:50:00,94.51,94.51,94.21,94.33,34200.0,79.685,79.685,79.432,79.5332,34200.0
2011-05-04 09:55:00,94.34,94.48,93.99,94.08,22900.0,79.5416,79.6597,79.2465,79.3224,22900.0
2011-05-04 10:00:00,94.06,94.08,93.6,93.89,44200.0,79.3055,79.3224,78.9177,79.1622,44200.0
2011-05-04 10:05:00,93.94,93.95,93.26,93.33,35200.0,79.2044,79.2128,78.631,78.6901,35200.0
2011-05-04 10:10:00,93.35,93.58,93.32,93.47,20800.0,78.7069,78.9008,78.6816,78.8081,20800.0
2011-05-04 10:15:00,93.48,93.59,93.42,93.54,15500.0,78.8165,78.9093,78.7659,78.8671,15500.0
2011-05-04 10:20:00,93.54,93.57,93.37,93.39,31400.0,78.8671,78.8924,78.7238,78.7406,31400.0
2011-05-04 10:25:00,93.39,93.42,93.25,93.34,40100.0,78.7406,78.7659,78.6226,78.6985,40100.0
2011-05-04 10:30:00,93.34,93.48,93.31,93.48,24600.0,78.6985,78.8165,78.6732,78.8165,24600.0
2011-05-04 10:35:00,93.44,93.56,93.3,93.53,26400.0,78.7828,78.884,78.6648,78.8587,26400.0
2011-05-04 10:40:00,93.58,93.62,93.36,93.39,23400.0,78.9008,78.9346,78.7153,78.7406,23400.0
2011-05-04 10:45:00,93.35,93.48,93.2,93.28,24000.0,78.7069,78.8165,78.5804,78.6479,24000.0
2011-05-04 10:50:00,93.3,93.49,93.26,93.45,33700.0,78.6648,78.825,78.631,78.7912,33700.0
2011-05-04 10:55:00,93.43,93.6,93.43,93.51,17700.0,78.7744,78.9177,78.7744,78.8418,17700.0
2011-05-04 11:00:00,93.5,93.61,93.49,93.59,26700.0,78.8334,78.9261,78.825,78.9093,26700.0
2011-05-04 11:05:00,93.6,93.6,93.45,93.48,11300.0,78.9177,78.9177,78.7912,78.8165,11300.0
2011-05-04 11:10:00,93.49,93.54,93.39,93.45,26700.0,78.825,78.8671,78.7406,78.7912,26700.0
2011-05-04 11:15:00,93.43,93.43,92.99,93.11,42700.0,78.7744,78.7744,78.4034,78.5046,42700.0
2011-05-04 11:20:00,93.12,93.13,92.94,93.07,17500.0,78.513,78.5214,78.3612,78.4708,17500.0
2011-05-04 11:25:00,93.06,93.15,92.97,93.07,24000.0,78.4624,78.5383,78.3865,78.4708,24000.0
2011-05-04 11:30:00,93.07,93.13,92.95,93.01,26400.0,78.4708,78.5214,78.3697,78.4202,26400.0
2011-05-04 11:35:00,92.99,92.99,92.82,92.88,20000.0,78.4034,78.4034,78.2601,78.3106,20000.0
2011-05-04 11:40:00,92.89,92.99,92.79,92.98,15500.0,78.3191,78.4034,78.2348,78.395,15500.0
2011-05-04 11:45:00,92.92,92.93,92.82,92.82,9800.0,78.3444,78.3528,78.2601,78.2601,9800.0
2011-05-04 11:50:00,92.81,92.89,92.8,92.8,13000.0,78.2516,78.3191,78.2432,78.2432,13000.0
2011-05-04 11:55:00,92.8,92.96,92.8,92.94,13800.0,78.2432,78.3781,78.2432,78.3612,13800.0
2011-05-04 12:00:00,92.96,93.09,92.96,93.01,17000.0,78.3781,78.4877,78.3781,78.4202,17000.0
2011-05-04 12:05:00,93.01,93.02,92.88,92.94,9200.0,78.4202,78.4287,78.3106,78.3612,9200.0
2011-05-04 12:10:00,92.94,92.94,92.8,92.89,7800.0,78.3612,78.3612,78.2432,78.3191,7800.0
2011-05-04 12:15:00,92.89,92.91,92.77,92.77,10700.0,78.3191,78.3359,78.2179,78.2179,10700.0
2011-05-04 12:20:00,92.77,92.77,92.6,92.68,45000.0,78.2179,78.2179,78.0746,78.142,45000.0
2011-05-04 12:25:00,92.64,92.8,92.62,92.78,18100.0,78.1083,78.2432,78.0914,78.2263,18100.0
2011-05-04 12:30:00,92.79,92.84,92.75,92.83,34000.0,78.2348,78.2769,78.201,78.2685,34000.0
2011-05-04 12:35:00,92.82,92.86,92.78,92.81,37100.0,78.2601,78.2938,78.2263,78.2516,37100.0
2011-05-04 12:40:00,92.8,92.81,92.58,92.59,22100.0,78.2432,78.2516,78.0577,78.0661,22100.0
2011-05-04 12:45:00,92.58,92.74,92.58,92.74,16500.0,78.0577,78.1926,78.0577,78.1926,16500.0
2011-05-04 12:50:00,92.75,92.75,92.57,92.67,14400.0,78.201,78.201,78.0493,78.1336,14400.0
2011-05-04 12:55:00,92.69,92.8,92.69,92.76,11400.0,78.1504,78.2432,78.1504,78.2095,11400.0
2011-05-04 13:00:00,92.75,92.88,92.74,92.87,16900.0,78.201,78.3106,78.1926,78.3022,16900.0
2011-05-04 13:05:00,92.87,92.99,92.81,92.85,17100.0,78.3022,78.4034,78.2516,78.2853,17100.0
2011-05-04 13:10:00,92.86,93.04,92.86,92.98,17700.0,78.2938,78.4455,78.2938,78.395,17700.0
2011-05-04 13:15:00,92.97,93.06,92.9,93.03,9500.0,78.3865,78.4624,78.3275,78.4371,9500.0
2011-05-04 13:20:00,93.0,93.06,92.93,93.02,12300.0,78.4118,78.4624,78.3528,78.4287,12300.0
2011-05-04 13:25:00,93.03,93.09,92.93,92.97,19800.0,78.4371,78.4877,78.3528,78.3865,19800.0
2011-05-04 13:30:00,92.97,93.1,92.96,93.1,13100.0,78.3865,78.4961,78.3781,78.4961,13100.0
2011-05-04 13:35:00,93.09,93.23,93.08,93.17,21000.0,78.4877,78.6057,78.4793,78.5551,21000.0
2011-05-04 13:40:00,93.16,93.19,93.13,93.15,12100.0,78.5467,78.572,78.5214,78.5383,12100.0
2011-05-04 13:45:00,93.13,93.15,93.08,93.09,6800.0,78.5214,78.5383,78.4793,78.4877,6800.0
2011-05-04 13:50:00,93.08,93.08,93.0,93.04,6900.0,78.4793,78.4793,78.4118,78.4455,6900.0
2011-05-04 13:55:00,93.03,93.09,92.99,93.0,9400.0,78.4371,78.4877,78.4034,78.4118,9400.0
2011-05-04 14:00:00,93.0,93.0,92.82,92.85,22200.0,78.4118,78.4118,78.2601,78.2853,22200.0
2011-05-04 14:05:00,92.83,92.98,92.83,92.95,15000.0,78.2685,78.395,78.2685,78.3697,15000.0
2011-05-04 14:10:00,92.94,92.96,92.87,92.95,12000.0,78.3612,78.3781,78.3022,78.3697,12000.0
2011-05-04 14:15:00,92.98,93.15,92.92,93.13,14300.0,78.395,78.5383,78.3444,78.5214,14300.0
2011-05-04 14:20:00,93.12,93.19,93.1,93.11,13100.0,78.513,78.572,78.4961,78.5046,13100.0
2011-05-04 14:25:00,93.11,93.17,93.05,93.05,17700.0,78.5046,78.5551,78.454,78.454,17700.0
2011-05-04 14:30:00,93.05,93.17,93.0,93.04,21500.0,78.454,78.5551,78.4118,78.4455,21500.0
2011-05-04 14:35:00,93.05,93.16,93.05,93.12,17300.0,78.454,78.5467,78.454,78.513,17300.0
2011-05-04 14:40:00,93.13,93.19,93.1,93.1,16100.0,78.5214,78.572,78.4961,78.4961,16100.0
2011-05-04 14:45:00,93.11,93.12,93.0,93.06,20100.0,78.5046,78.513,78.4118,78.4624,20100.0
2011-05-04 14:50:00,93.05,93.12,93.05,93.09,13100.0,78.454,78.513,78.454,78.4877,13100.0
2011-05-04 14:55:00,93.09,93.11,92.9,92.92,40100.0,78.4877,78.5046,78.3275,78.3444,40100.0
2011-05-04 15:00:00,92.91,92.99,92.74,92.75,30200.0,78.3359,78.4034,78.1926,78.201,30200.0
2011-05-04 15:05:00,92.75,92.77,92.58,92.6,46200.0,78.201,78.2179,78.0577,78.0746,46200.0
2011-05-04 15:10:00,92.6,92.66,92.55,92.55,35200.0,78.0746,78.1251,78.0324,78.0324,35200.0
2011-05-04 15:15:00,92.55,92.57,92.5,92.56,32500.0,78.0324,78.0493,77.9902,78.0408,32500.0
2011-05-04 15:20:00,92.56,92.57,92.52,92.54,33400.0,78.0408,78.0493,78.0071,78.024,33400.0
2011-05-04 15:25:00,92.52,92.59,92.5,92.57,51300.0,78.0071,78.0661,77.9902,78.0493,51300.0
2011-05-04 15:30:00,92.57,92.6,92.49,92.49,46300.0,78.0493,78.0746,77.9818,77.9818,46300.0
2011-05-04 15:35:00,92.48,92.6,92.42,92.56,54300.0,77.9734,78.0746,77.9228,78.0408,54300.0
2011-05-04 15:40:00,92.58,92.66,92.49,92.59,88100.0,78.0577,78.1251,77.9818,78.0661,88100.0
2011-05-04 15:45:00,92.6,92.68,92.56,92.61,91400.0,78.0746,78.142,78.0408,78.083,91400.0
2011-05-04 15:50:00,92.62,92.82,92.61,92.72,90000.0,78.0914,78.2601,78.083,78.1757,90000.0
2011-05-04 15:55:00,92.72,92.78,92.62,92.64,139900.0,78.1757,78.2263,78.0914,78.1083,139900.0
2011-05-05 09:30:00,92.16,92.4,91.8,92.18,96400.0,77.7036,77.9059,77.4001,77.7204,96400.0
2011-05-05 09:35:00,92.18,93.05,92.04,93.0,62100.0,77.7204,78.454,77.6024,78.4118,62100.0
2011-05-05 09:40:00,93.06,93.54,92.99,93.24,49400.0,78.4624,78.8671,78.4034,78.6142,49400.0
2011-05-05 09:45:00,93.32,93.5,93.02,93.2,37100.0,78.6816,78.8334,78.4287,78.5804,37100.0
2011-05-05 09:50:00,93.19,93.39,93.16,93.21,43700.0,78.572,78.7406,78.5467,78.5889,43700.0
2011-05-05 09:55:00,93.21,93.61,93.14,93.55,49000.0,78.5889,78.9261,78.5299,78.8755,49000.0
2011-05-05 10:00:00,93.54,94.02,93.54,94.0,75400.0,78.8671,79.2718,78.8671,79.255,75400.0
2011-05-05 10:05:00,94.0,94.58,93.98,94.41,129400.0,79.255,79.744,79.2381,79.6006,129400.0
2011-05-05 10:10:00,94.42,94.58,94.19,94.27,79300.0,79.6091,79.744,79.4152,79.4826,79300.0
2011-05-05 10:15:00,94.24,94.34,94.11,94.3,58800.0,79.4573,79.5416,79.3477,79.5079,58800.0
2011-05-05 10:20:00,94.31,94.49,94.14,94.15,47900.0,79.5163,79.6681,79.373,79.3814,47900.0
2011-05-05 10:25:00,94.15,94.23,94.0,94.12,36100.0,79.3814,79.4489,79.255,79.3561,36100.0
2011-05-05 10:30:00,94.12,94.53,94.07,94.53,35700.0,79.3561,79.7018,79.314,79.7018,35700.0
2011-05-05 10:35:00,94.53,94.76,94.49,94.7,44400.0,79.7018,79.8957,79.6681,79.8452,44400.0
2011-05-05 10:40:00,94.73,94.78,94.58,94.63,22800.0,79.8704,79.9126,79.744,79.7861,22800.0
2011-05-05 10:45:00,94.63,94.82,94.63,94.79,30600.0,79.7861,79.9463,79.7861,79.921,30600.0
2011-05-05 10:50:00,94.78,94.93,94.78,94.88,55200.0,79.9126,80.0391,79.9126,79.9969,55200.0
2011-05-05 10:55:00,94.91,94.95,94.85,94.89,28100.0,80.0222,80.0559,79.9716,80.0053,28100.0
2011-05-05 11:00:00,94.89,94.89,94.77,94.86,65400.0,80.0053,80.0053,79.9042,79.9801,65400.0
2011-05-05 11:05:00,94.85,94.85,94.48,94.54,42800.0,79.9716,79.9716,79.6597,79.7102,42800.0
2011-05-05 11:10:00,94.51,94.51,94.32,94.45,46400.0,79.685,79.685,79.5248,79.6344,46400.0
2011-05-05 11:15:00,94.46,94.55,94.31,94.42,45400.0,79.6428,79.7187,79.5163,79.6091,45400.0
2011-05-05 11:20:00,94.41,94.61,94.41,94.51,16600.0,79.6006,79.7693,79.6006,79.685,16600.0
2011-05-05 11:25:00,94.51,94.66,94.45,94.63,27600.0,79.685,79.8114,79.6344,79.7861,27600.0
2011-05-05 11:30:00,94.62,94.8,94.6,94.78,12400.0,79.7777,79.9295,79.7608,79.9126,12400.0
2011-05-05 11:35:00,94.8,95.13,94.8,95.11,60700.0,79.9295,80.2077,79.9295,80.1908,60700.0
2011-05-05 11:40:00,95.11,95.24,95.07,95.1,47900.0,80.1908,80.3004,80.1571,80.1824,47900.0
2011-05-05 11:45:00,95.1,95.34,95.09,95.32,45700.0,80.1824,80.3848,80.174,80.3679,45700.0
2011-05-05 11:50:00,95.33,95.35,95.23,95.28,30400.0,80.3763,80.3932,80.292,80.3342,30400.0
2011-05-05 11:55:00,95.29,95.6,95.28,95.6,63900.0,80.3426,80.604,80.3342,80.604,63900.0
2011-05-05 12:00:00,95.58,95.7,95.34,95.35,84400.0,80.5871,80.6883,80.3848,80.3932,84400.0
2011-05-05 12:05:00,95.38,95.71,95.34,95.4,42400.0,80.4185,80.6967,80.3848,80.4353,42400.0
2011-05-05 12:10:00,95.41,95.41,95.2,95.22,9100.0,80.4438,80.4438,80.2667,80.2836,9100.0
2011-05-05 12:15:00,95.23,95.27,95.13,95.23,16100.0,80.292,80.3257,80.2077,80.292,16100.0
2011-05-05 12:20:00,95.24,95.25,95.16,95.25,9600.0,80.3004,80.3089,80.233,80.3089,9600.0
2011-05-05 12:25:00,95.23,95.35,95.23,95.28,19100.0,80.292,80.3932,80.292,80.3342,19100.0
2011-05-05 12:30:00,95.26,95.27,95.16,95.23,10300.0,80.3173,80.3257,80.233,80.292,10300.0
2011-05-05 12:35:00,95.23,95.24,95.18,95.2,18900.0,80.292,80.3004,80.2499,80.2667,18900.0
2011-05-05 12:40:00,95.19,95.2,95.12,95.13,15300.0,80.2583,80.2667,80.1993,80.2077,15300.0
2011-05-05 12:45:00,95.13,95.14,95.11,95.12,14400.0,80.2077,80.2161,80.1908,80.1993,14400.0
2011-05-05 12:50:00,95.13,95.13,94.96,94.98,27900.0,80.2077,80.2077,80.0644,80.0812,27900.0
2011-05-05 12:55:00,94.98,95.0,94.96,94.99,19000.0,80.0812,80.0981,80.0644,80.0897,19000.0
2011-05-05 13:00:00,94.99,95.23,94.98,95.23,20300.0,80.0897,80.292,80.0812,80.292,20300.0
2011-05-05 13:05:00,95.21,95.22,95.15,95.18,9500.0,80.2752,80.2836,80.2246,80.2499,9500.0
2011-05-05 13:10:00,95.21,95.29,95.19,95.28,6400.0,80.2752,80.3426,80.2583,80.3342,6400.0
2011-05-05 13:15:00,95.29,95.33,95.27,95.31,18800.0,80.3426,80.3763,80.3257,80.3595,18800.0
2011-05-05 13:20:00,95.31,95.35,95.26,95.27,14900.0,80.3595,80.3932,80.3173,80.3257,14900.0
2011-05-05 13:25:00,95.27,95.3,95.23,95.29,15000.0,80.3257,80.351,80.292,80.3426,15000.0
2011-05-05 13:30:00,95.28,95.32,95.16,95.16,17900.0,80.3342,80.3679,80.233,80.233,17900.0
2011-05-05 13:35:00,95.16,95.25,95.15,95.2,21100.0,80.233,80.3089,80.2246,80.2667,21100.0
2011-05-05 13:40:00,95.2,95.22,95.13,95.19,11900.0,80.2667,80.2836,80.2077,80.2583,11900.0
2011-05-05 13:45:00,95.18,95.25,95.17,95.24,19700.0,80.2499,80.3089,80.2414,80.3004,19700.0
2011-05-05 13:50:00,95.2,95.24,95.14,95.21,11100.0,80.2667,80.3004,80.2161,80.2752,11100.0
2011-05-05 13:55:00,95.21,95.29,95.19,95.28,23400.0,80.2752,80.3426,80.2583,80.3342,23400.0
2011-05-05 14:00:00,95.27,95.29,95.15,95.18,17900.0,80.3257,80.3426,80.2246,80.2499,17900.0
2011-05-05 14:05:00,95.15,95.33,95.15,95.23,23200.0,80.2246,80.3763,80.2246,80.292,23200.0
2011-05-05 14:10:00,95.23,95.23,95.11,95.2,42300.0,80.292,80.292,80.1908,80.2667,42300.0
2011-05-05 14:15:00,95.21,95.36,95.19,95.36,24500.0,80.2752,80.4016,80.2583,80.4016,24500.0
2011-05-05 14:20:00,95.32,95.61,95.32,95.6,33800.0,80.3679,80.6124,80.3679,80.604,33800.0
2011-05-05 14:25:00,95.59,95.66,95.57,95.65,32800.0,80.5955,80.6546,80.5787,80.6461,32800.0
2011-05-05 14:30:00,95.65,95.83,95.62,95.79,36700.0,80.6461,80.7979,80.6208,80.7642,36700.0
2011-05-05 14:35:00,95.79,95.88,95.76,95.84,23600.0,80.7642,80.8401,80.7389,80.8063,23600.0
2011-05-05 14:40:00,95.83,95.84,95.72,95.78,39700.0,80.7979,80.8063,80.7052,80.7557,39700.0
2011-05-05 14:45:00,95.75,95.89,95.75,95.89,44000.0,80.7304,80.8485,80.7304,80.8485,44000.0
2011-05-05 14:50:00,95.89,95.99,95.72,95.72,37200.0,80.8485,80.9328,80.7052,80.7052,37200.0
2011-05-05 14:55:00,95.72,95.92,95.7,95.87,40900.0,80.7052,80.8738,80.6883,80.8316,40900.0
2011-05-05 15:00:00,95.87,95.97,95.82,95.91,51600.0,80.8316,80.9159,80.7895,80.8653,51600.0
2011-05-05 15:05:00,95.93,95.95,95.52,95.57,44100.0,80.8822,80.8991,80.5365,80.5787,44100.0
2011-05-05 15:10:00,95.58,95.58,95.18,95.32,83400.0,80.5871,80.5871,80.2499,80.3679,83400.0
2011-05-05 15:15:00,95.33,95.51,95.25,95.42,78500.0,80.3763,80.5281,80.3089,80.4522,78500.0
2011-05-05 15:20:00,95.42,95.42,95.32,95.37,110100.0,80.4522,80.4522,80.3679,80.4101,110100.0
2011-05-05 15:25:00,95.37,95.45,95.04,95.07,81600.0,80.4101,80.4775,80.1318,80.1571,81600.0
2011-05-05 15:30:00,95.05,95.36,95.04,95.32,62000.0,80.1402,80.4016,80.1318,80.3679,62000.0
2011-05-05 15:35:00,95.31,95.37,95.2,95.21,42100.0,80.3595,80.4101,80.2667,80.2752,42100.0
2011-05-05 15:40:00,95.21,95.44,95.14,95.44,83000.0,80.2752,80.4691,80.2161,80.4691,83000.0
2011-05-05 15:45:00,95.43,95.54,95.3,95.47,143500.0,80.4606,80.5534,80.351,80.4944,143500.0
2011-05-05 15:50:00,95.48,95.53,95.37,95.41,137500.0,80.5028,80.545,80.4101,80.4438,137500.0
2011-05-05 15:55:00,95.41,95.41,95.25,95.29,179000.0,80.4438,80.4438,80.3089,80.3426,179000.0
2011-05-06 09:30:00,96.14,96.14,95.83,95.94,109500.0,81.0593,81.0593,80.7979,80.8906,109500.0
2011-05-06 09:35:00,96.02,96.15,95.54,95.93,49000.0,80.9581,81.0677,80.5534,80.8822,49000.0
2011-05-06 09:40:00,95.87,96.1,95.66,96.06,78300.0,80.8316,81.0255,80.6546,80.9918,78300.0
2011-05-06 09:45:00,96.0,96.32,95.96,96.2,149800.0,80.9412,81.211,80.9075,81.1099,149800.0
2011-05-06 09:50:00,96.23,96.31,96.03,96.21,34400.0,81.1352,81.2026,80.9665,81.1183,34400.0
2011-05-06 09:55:00,96.21,96.3,96.1,96.13,24100.0,81.1183,81.1942,81.0255,81.0508,24100.0
2011-05-06 10:00:00,96.16,96.25,96.13,96.25,47400.0,81.0761,81.152,81.0508,81.152,47400.0
2011-05-06 10:05:00,96.25,96.25,96.01,96.1,36200.0,81.152,81.152,80.9497,81.0255,36200.0
2011-05-06 10:10:00,96.07,96.26,95.93,96.25,40200.0,81.0002,81.1604,80.8822,81.152,40200.0
2011-05-06 10:15:00,96.25,96.25,96.07,96.17,21900.0,81.152,81.152,81.0002,81.0846,21900.0
2011-05-06 10:20:00,96.2,96.39,96.14,96.28,37900.0,81.1099,81.2701,81.0593,81.1773,37900.0
2011-05-06 10:25:00,96.29,96.3,96.09,96.11,18600.0,81.1857,81.1942,81.0171,81.034,18600.0
2011-05-06 10:30:00,96.11,96.11,95.78,95.83,25600.0,81.034,81.034,80.7557,80.7979,25600.0
2011-05-06 10:35:00,95.82,95.89,95.74,95.83,14500.0,80.7895,80.8485,80.722,80.7979,14500.0
2011-05-06 10:40:00,95.83,95.94,95.75,95.92,20700.0,80.7979,80.8906,80.7304,80.8738,20700.0
2011-05-06 10:45:00,95.91,95.91,95.69,95.78,18000.0,80.8653,80.8653,80.6799,80.7557,18000.0
2011-05-06 10:50:00,95.78,95.87,95.69,95.7,11100.0,80.7557,80.8316,80.6799,80.6883,11100.0
2011-05-06 10:55:00,95.73,95.82,95.58,95.75,18700.0,80.7136,80.7895,80.5871,80.7304,18700.0
2011-05-06 11:00:00,95.74,95.9,95.72,95.89,14800.0,80.722,80.8569,80.7052,80.8485,14800.0
2011-05-06 11:05:00,95.87,95.99,95.77,95.85,21000.0,80.8316,80.9328,80.7473,80.8148,21000.0
2011-05-06 11:10:00,95.85,96.22,95.85,96.19,23300.0,80.8148,81.1267,80.8148,81.1014,23300.0
2011-05-06 11:15:00,96.14,96.39,96.03,96.36,47700.0,81.0593,81.2701,80.9665,81.2448,47700.0
2011-05-06 11:20:00,96.35,96.38,96.25,96.29,13200.0,81.2363,81.2616,81.152,81.1857,13200.0
2011-05-06 11:25:00,96.31,96.35,96.18,96.19,26900.0,81.2026,81.2363,81.093,81.1014,26900.0
2011-05-06 11:30:00,96.17,96.23,95.99,95.99,20200.0,81.0846,81.1352,80.9328,80.9328,20200.0
2011-05-06 11:35:00,96.0,96.0,95.91,95.94,17600.0,80.9412,80.9412,80.8653,80.8906,17600.0
2011-05-06 11:40:00,95.98,96.13,95.97,96.03,8600.0,80.9244,81.0508,80.9159,80.9665,8600.0
2011-05-06 11:45:00,96.06,96.2,96.05,96.2,17500.0,80.9918,81.1099,80.9834,81.1099,17500.0
2011-05-06 11:50:00,96.18,96.24,96.11,96.11,19600.0,81.093,81.1436,81.034,81.034,19600.0
2011-05-06 11:55:00,96.13,96.13,95.94,96.06,21400.0,81.0508,81.0508,80.8906,80.9918,21400.0
2011-05-06 12:00:00,96.1,96.24,96.03,96.05,35900.0,81.0255,81.1436,80.9665,80.9834,35900.0
2011-05-06 12:05:00,96.0,96.07,95.87,95.9,14500.0,80.9412,81.0002,80.8316,80.8569,14500.0
2011-05-06 12:10:00,95.91,96.11,95.84,95.97,30900.0,80.8653,81.034,80.8063,80.9159,30900.0
2011-05-06 12:15:00,95.98,96.04,95.77,95.81,21300.0,80.9244,80.975,80.7473,80.781,21300.0
2011-05-06 12:20:00,95.83,96.12,95.81,96.12,16300.0,80.7979,81.0424,80.781,81.0424,16300.0
2011-05-06 12:25:00,96.12,96.17,95.97,95.97,10500.0,81.0424,81.0846,80.9159,80.9159,10500.0
2011-05-06 12:30:00,95.97,96.16,95.89,95.97,23400.0,80.9159,81.0761,80.8485,80.9159,23400.0
2011-05-06 12:35:00,95.98,96.03,95.91,95.93,11700.0,80.9244,80.9665,80.8653,80.8822,11700.0
2011-05-06 12:40:00,95.93,96.04,95.62,95.69,40600.0,80.8822,80.975,80.6208,80.6799,40600.0
2011-05-06 12:45:00,95.69,95.85,95.68,95.73,22800.0,80.6799,80.8148,80.6714,80.7136,22800.0
2011-05-06 12:50:00,95.75,95.92,95.67,95.92,15300.0,80.7304,80.8738,80.663,80.8738,15300.0
2011-05-06 12:55:00,95.91,96.01,95.78,96.0,20100.0,80.8653,80.9497,80.7557,80.9412,20100.0
2011-05-06 13:00:00,95.99,96.04,95.85,95.85,11300.0,80.9328,80.975,80.8148,80.8148,11300.0
2011-05-06 13:05:00,95.83,95.92,95.7,95.89,23900.0,80.7979,80.8738,80.6883,80.8485,23900.0
2011-05-06 13:10:00,95.92,95.92,95.61,95.71,48400.0,80.8738,80.8738,80.6124,80.6967,48400.0
2011-05-06 13:15:00,95.71,95.74,95.2,95.36,62000.0,80.6967,80.722,80.2667,80.4016,62000.0
2011-05-06 13:20:00,95.32,95.58,95.28,95.52,21900.0,80.3679,80.5871,80.3342,80.5365,21900.0
2011-05-06 13:25:00,95.54,95.62,95.36,95.48,15100.0,80.5534,80.6208,80.4016,80.5028,15100.0
2011-05-06 13:30:00,95.46,95.7,95.4,95.7,14600.0,80.4859,80.6883,80.4353,80.6883,14600.0
2011-05-06 13:35:00,95.67,95.7,95.54,95.61,7900.0,80.663,80.6883,80.5534,80.6124,7900.0
2011-05-06 13:40:00,95.59,95.66,95.36,95.36,43100.0,80.5955,80.6546,80.4016,80.4016,43100.0
2011-05-06 13:45:00,95.33,95.45,95.29,95.29,14000.0,80.3763,80.4775,80.3426,80.3426,14000.0
2011-05-06 13:50:00,95.29,95.44,95.23,95.4,22100.0,80.3426,80.4691,80.292,80.4353,22100.0
2011-05-06 13:55:00,95.4,95.5,95.33,95.34,17500.0,80.4353,80.5197,80.3763,80.3848,17500.0
2011-05-06 14:00:00,95.36,95.48,95.3,95.4,17100.0,80.4016,80.5028,80.351,80.4353,17100.0
2011-05-06 14:05:00,95.42,95.55,95.38,95.55,12200.0,80.4522,80.5618,80.4185,80.5618,12200.0
2011-05-06 14:10:00,95.57,95.85,95.57,95.62,31500.0,80.5787,80.8148,80.5787,80.6208,31500.0
2011-05-06 14:15:00,95.63,95.68,95.53,95.64,18400.0,80.6293,80.6714,80.545,80.6377,18400.0
2011-05-06 14:20:00,95.64,95.67,95.5,95.54,17500.0,80.6377,80.663,80.5197,80.5534,17500.0
2011-05-06 14:25:00,95.56,95.58,95.42,95.52,17800.0,80.5702,80.5871,80.4522,80.5365,17800.0
2011-05-06 14:30:00,95.49,95.52,95.2,95.22,23500.0,80.5112,80.5365,80.2667,80.2836,23500.0
2011-05-06 14:35:00,95.21,95.27,95.14,95.27,17000.0,80.2752,80.3257,80.2161,80.3257,17000.0
2011-05-06 14:40:00,95.29,95.42,95.27,95.38,10400.0,80.3426,80.4522,80.3257,80.4185,10400.0
2011-05-06 14:45:00,95.37,95.41,95.24,95.32,14100.0,80.4101,80.4438,80.3004,80.3679,14100.0
2011-05-06 14:50:00,95.3,95.49,95.25,95.36,26700.0,80.351,80.5112,80.3089,80.4016,26700.0
2011-05-06 14:55:00,95.37,95.54,95.33,95.42,18700.0,80.4101,80.5534,80.3763,80.4522,18700.0
2011-05-06 15:00:00,95.37,95.69,95.37,95.57,26000.0,80.4101,80.6799,80.4101,80.5787,26000.0
2011-05-06 15:05:00,95.57,95.57,95.42,95.57,12900.0,80.5787,80.5787,80.4522,80.5787,12900.0
2011-05-06 15:10:00,95.56,95.7,95.5,95.7,50800.0,80.5702,80.6883,80.5197,80.6883,50800.0
2011-05-06 15:15:00,95.7,95.77,95.69,95.73,27500.0,80.6883,80.7473,80.6799,80.7136,27500.0
2011-05-06 15:20:00,95.74,95.78,95.69,95.75,62500.0,80.722,80.7557,80.6799,80.7304,62500.0
2011-05-06 15:25:00,95.74,95.79,95.72,95.73,65600.0,80.722,80.7642,80.7052,80.7136,65600.0
2011-05-06 15:30:00,95.74,95.77,95.72,95.77,59100.0,80.722,80.7473,80.7052,80.7473,59100.0
2011-05-06 15:35:00,95.76,95.85,95.64,95.64,25300.0,80.7389,80.8148,80.6377,80.6377,25300.0
2011-05-06 15:40:00,95.64,95.84,95.61,95.84,33300.0,80.6377,80.8063,80.6124,80.8063,33300.0
2011-05-06 15:45:00,95.84,95.87,95.77,95.83,69100.0,80.8063,80.8316,80.7473,80.7979,69100.0
2011-05-06 15:50:00,95.83,95.88,95.63,95.69,63800.0,80.7979,80.8401,80.6293,80.6799,63800.0
2011-05-06 15:55:00,95.72,95.72,95.59,95.66,107000.0,80.7052,80.7052,80.5955,80.6546,107000.0
2011-05-09 09:30:00,95.6,95.64,95.25,95.25,26900.0,80.604,80.6377,80.3089,80.3089,26900.0
2011-05-09 09:35:00,95.26,95.37,94.95,95.35,24800.0,80.3173,80.4101,80.0559,80.3932,24800.0
2011-05-09 09:40:00,95.37,95.37,95.04,95.29,14900.0,80.4101,80.4101,80.1318,80.3426,14900.0
2011-05-09 09:45:00,95.31,95.32,95.06,95.11,27900.0,80.3595,80.3679,80.1487,80.1908,27900.0
2011-05-09 09:50:00,95.11,95.28,94.83,95.0,23600.0,80.1908,80.3342,79.9548,80.0981,23600.0
2011-05-09 09:55:00,94.99,95.15,94.84,95.05,30500.0,80.0897,80.2246,79.9632,80.1402,30500.0
2011-05-09 10:00:00,95.04,95.23,94.93,95.01,22700.0,80.1318,80.292,80.0391,80.1065,22700.0
2011-05-09 10:05:00,95.02,95.27,95.01,95.27,16200.0,80.115,80.3257,80.1065,80.3257,16200.0
2011-05-09 10:10:00,95.27,95.37,95.21,95.31,17200.0,80.3257,80.4101,80.2752,80.3595,17200.0
2011-05-09 10:15:00,95.29,95.35,94.98,94.98,12400.0,80.3426,80.3932,80.0812,80.0812,12400.0
2011-05-09 10:20:00,94.96,94.98,94.71,94.85,33400.0,80.0644,80.0812,79.8536,79.9716,33400.0
2011-05-09 10:25:00,94.83,95.1,94.71,94.91,28700.0,79.9548,80.1824,79.8536,80.0222,28700.0
2011-05-09 10:30:00,94.9,94.95,94.77,94.95,14000.0,80.0138,80.0559,79.9042,80.0559,14000.0
2011-05-09 10:35:00,94.95,95.06,94.87,94.92,13800.0,80.0559,80.1487,79.9885,80.0306,13800.0
2011-05-09 10:40:00,94.92,94.93,94.76,94.93,12600.0,80.0306,80.0391,79.8957,80.0391,12600.0
2011-05-09 10:45:00,94.9,94.91,94.7,94.74,17300.0,80.0138,80.0222,79.8452,79.8789,17300.0
2011-05-09 10:50:00,94.73,94.89,94.69,94.85,13300.0,79.8704,80.0053,79.8367,79.9716,13300.0
2011-05-09 10:55:00,94.83,94.89,94.74,94.74,10500.0,79.9548,80.0053,79.8789,79.8789,10500.0
2011-05-09 11:00:00,94.76,94.87,94.7,94.73,9100.0,79.8957,79.9885,79.8452,79.8704,9100.0
2011-05-09 11:05:00,94.75,94.77,94.65,94.7,12900.0,79.8873,79.9042,79.803,79.8452,12900.0
2011-05-09 11:10:00,94.7,94.71,94.56,94.68,21900.0,79.8452,79.8536,79.7271,79.8283,21900.0
2011-05-09 11:15:00,94.65,94.73,94.58,94.7,9300.0,79.803,79.8704,79.744,79.8452,9300.0
2011-05-09 11:20:00,94.72,94.84,94.71,94.8,19100.0,79.862,79.9632,79.8536,79.9295,19100.0
2011-05-09 11:25:00,94.79,94.8,94.73,94.75,6800.0,79.921,79.9295,79.8704,79.8873,6800.0
2011-05-09 11:30:00,94.78,94.78,94.7,94.75,11900.0,79.9126,79.9126,79.8452,79.8873,11900.0
2011-05-09 11:35:00,94.75,94.83,94.75,94.8,8200.0,79.8873,79.9548,79.8873,79.9295,8200.0
2011-05-09 11:40:00,94.81,94.82,94.71,94.75,25500.0,79.9379,79.9463,79.8536,79.8873,25500.0
2011-05-09 11:45:00,94.75,94.77,94.64,94.67,39100.0,79.8873,79.9042,79.7946,79.8199,39100.0
2011-05-09 11:50:00,94.66,94.69,94.6,94.65,33000.0,79.8114,79.8367,79.7608,79.803,33000.0
2011-05-09 11:55:00,94.64,94.69,94.62,94.63,14400.0,79.7946,79.8367,79.7777,79.7861,14400.0
2011-05-09 12:00:00,94.65,94.73,94.63,94.71,18500.0,79.803,79.8704,79.7861,79.8536,18500.0
2011-05-09 12:05:00,94.73,94.84,94.73,94.76,14600.0,79.8704,79.9632,79.8704,79.8957,14600.0
2011-05-09 12:10:00,94.78,94.93,94.76,94.89,24300.0,79.9126,80.0391,79.8957,80.0053,24300.0
2011-05-09 12:15:00,94.9,94.95,94.86,94.87,19900.0,80.0138,80.0559,79.9801,79.9885,19900.0
2011-05-09 12:20:00,94.84,94.9,94.8,94.88,6400.0,79.9632,80.0138,79.9295,79.9969,6400.0
2011-05-09 12:25:00,94.87,94.89,94.8,94.84,4300.0,79.9885,80.0053,79.9295,79.9632,4300.0
2011-05-09 12:30:00,94.85,94.96,94.85,94.95,8400.0,79.9716,80.0644,79.9716,80.0559,8400.0
2011-05-09 12:35:00,94.95,95.0,94.91,94.98,15900.0,80.0559,80.0981,80.0222,80.0812,15900.0
2011-05-09 12:40:00,94.98,95.03,94.95,94.95,15800.0,80.0812,80.1234,80.0559,80.0559,15800.0
2011-05-09 12:45:00,94.96,94.97,94.9,94.93,6100.0,80.0644,80.0728,80.0138,80.0391,6100.0
2011-05-09 12:50:00,94.95,94.95,94.87,94.9,7000.0,80.0559,80.0559,79.9885,80.0138,7000.0
2011-05-09 12:55:00,94.92,94.96,94.9,94.91,8500.0,80.0306,80.0644,80.0138,80.0222,8500.0
2011-05-09 13:00:00,94.92,94.97,94.91,94.96,7000.0,80.0306,80.0728,80.0222,80.0644,7000.0
2011-05-09 13:05:00,94.97,95.02,94.93,94.98,17300.0,80.0728,80.115,80.0391,80.0812,17300.0
2011-05-09 13:10:00,94.99,95.07,94.95,94.95,7000.0,80.0897,80.1571,80.0559,80.0559,7000.0
2011-05-09 13:15:00,94.98,95.02,94.9,94.9,11200.0,80.0812,80.115,80.0138,80.0138,11200.0
2011-05-09 13:20:00,94.9,94.94,94.85,94.94,14800.0,80.0138,80.0475,79.9716,80.0475,14800.0
2011-05-09 13:25:00,94.93,95.01,94.93,94.97,6600.0,80.0391,80.1065,80.0391,80.0728,6600.0
2011-05-09 13:30:00,94.97,94.99,94.97,94.99,1800.0,80.0728,80.0897,80.0728,80.0897,1800.0
2011-05-09 13:35:00,95.0,95.01,94.93,94.98,4600.0,80.0981,80.1065,80.0391,80.0812,4600.0
2011-05-09 13:40:00,94.99,95.0,94.94,94.97,5300.0,80.0897,80.0981,80.0475,80.0728,5300.0
2011-05-09 13:45:00,94.99,95.0,94.97,94.97,21000.0,80.0897,80.0981,80.0728,80.0728,21000.0
2011-05-09 13:50:00,94.98,95.0,94.96,94.97,5800.0,80.0812,80.0981,80.0644,80.0728,5800.0
2011-05-09 13:55:00,94.97,94.97,94.93,94.93,8100.0,80.0728,80.0728,80.0391,80.0391,8100.0
2011-05-09 14:00:00,94.93,94.95,94.85,94.88,23200.0,80.0391,80.0559,79.9716,79.9969,23200.0
2011-05-09 14:05:00,94.88,94.95,94.88,94.94,6800.0,79.9969,80.0559,79.9969,80.0475,6800.0
2011-05-09 14:10:00,94.95,94.95,94.88,94.89,7000.0,80.0559,80.0559,79.9969,80.0053,7000.0
2011-05-09 14:15:00,94.9,94.92,94.84,94.85,21000.0,80.0138,80.0306,79.9632,79.9716,21000.0
2011-05-09 14:20:00,94.86,94.87,94.8,94.8,10900.0,79.9801,79.9885,79.9295,79.9295,10900.0
2011-05-09 14:25:00,94.79,94.82,94.77,94.8,9000.0,79.921,79.9463,79.9042,79.9295,9000.0
2011-05-09 14:30:00,94.8,94.92,94.79,94.88,14200.0,79.9295,80.0306,79.921,79.9969,14200.0
2011-05-09 14:35:00,94.88,94.91,94.81,94.88,13500.0,79.9969,80.0222,79.9379,79.9969,13500.0
2011-05-09 14:40:00,94.89,94.96,94.84,94.84,8800.0,80.0053,80.0644,79.9632,79.9632,8800.0
2011-05-09 14:45:00,94.83,94.87,94.8,94.8,12300.0,79.9548,79.9885,79.9295,79.9295,12300.0
2011-05-09 14:50:00,94.8,94.83,94.77,94.8,21600.0,79.9295,79.9548,79.9042,79.9295,21600.0
2011-05-09 14:55:00,94.8,94.82,94.78,94.82,22000.0,79.9295,79.9463,79.9126,79.9463,22000.0
2011-05-09 15:00:00,94.82,94.91,94.82,94.87,10200.0,79.9463,80.0222,79.9463,79.9885,10200.0
2011-05-09 15:05:00,94.87,94.87,94.8,94.85,5600.0,79.9885,79.9885,79.9295,79.9716,5600.0
2011-05-09 15:10:00,94.86,94.89,94.82,94.84,12900.0,79.9801,80.0053,79.9463,79.9632,12900.0
2011-05-09 15:15:00,94.83,94.9,94.83,94.89,16900.0,79.9548,80.0138,79.9548,80.0053,16900.0
2011-05-09 15:20:00,94.88,94.92,94.88,94.9,24100.0,79.9969,80.0306,79.9969,80.0138,24100.0
2011-05-09 15:25:00,94.9,94.93,94.87,94.9,33600.0,80.0138,80.0391,79.9885,80.0138,33600.0
2011-05-09 15:30:00,94.9,94.93,94.87,94.93,59600.0,80.0138,80.0391,79.9885,80.0391,59600.0
2011-05-09 15:35:00,94.93,94.93,94.88,94.9,47400.0,80.0391,80.0391,79.9969,80.0138,47400.0
2011-05-09 15:40:00,94.9,94.94,94.85,94.92,29300.0,80.0138,80.0475,79.9716,80.0306,29300.0
2011-05-09 15:45:00,94.91,94.96,94.85,94.85,57800.0,80.0222,80.0644,79.9716,79.9716,57800.0
2011-05-09 15:50:00,94.85,94.97,94.83,94.9,46900.0,79.9716,80.0728,79.9548,80.0138,46900.0
2011-05-09 15:55:00,94.89,94.99,94.88,94.9,97000.0,80.0053,80.0897,79.9969,80.0138,97000.0
2011-05-10 09:30:00,95.36,95.99,95.16,95.78,56600.0,80.4016,80.9328,80.233,80.7557,56600.0
2011-05-10 09:35:00,95.71,95.81,95.56,95.79,29200.0,80.6967,80.781,80.5702,80.7642,29200.0
2011-05-10 09:40:00,95.77,96.05,95.77,95.98,23600.0,80.7473,80.9834,80.7473,80.9244,23600.0
2011-05-10 09:45:00,95.95,96.08,95.84,95.93,21900.0,80.8991,81.0087,80.8063,80.8822,21900.0
2011-05-10 09:50:00,95.94,96.01,95.8,95.82,23100.0,80.8906,80.9497,80.7726,80.7895,23100.0
2011-05-10 09:55:00,95.8,96.02,95.8,95.97,30500.0,80.7726,80.9581,80.7726,80.9159,30500.0
2011-05-10 10:00:00,95.96,96.2,95.95,96.2,39000.0,80.9075,81.1099,80.8991,81.1099,39000.0
2011-05-10 10:05:00,96.2,96.24,95.82,95.99,94500.0,81.1099,81.1436,80.7895,80.9328,94500.0
2011-05-10 10:10:00,95.98,96.04,95.69,95.87,21500.0,80.9244,80.975,80.6799,80.8316,21500.0
2011-05-10 10:15:00,95.9,95.99,95.81,95.81,8600.0,80.8569,80.9328,80.781,80.781,8600.0
2011-05-10 10:20:00,95.81,96.01,95.72,95.89,31400.0,80.781,80.9497,80.7052,80.8485,31400.0
2011-05-10 10:25:00,95.92,95.96,95.78,95.78,15200.0,80.8738,80.9075,80.7557,80.7557,15200.0
2011-05-10 10:30:00,95.81,95.88,95.74,95.77,11300.0,80.781,80.8401,80.722,80.7473,11300.0
2011-05-10 10:35:00,95.79,95.85,95.75,95.76,7500.0,80.7642,80.8148,80.7304,80.7389,7500.0
2011-05-10 10:40:00,95.73,95.74,95.63,95.74,7900.0,80.7136,80.722,80.6293,80.722,7900.0
2011-05-10 10:45:00,95.71,95.86,95.67,95.86,7700.0,80.6967,80.8232,80.663,80.8232,7700.0
2011-05-10 10:50:00,95.82,95.9,95.82,95.9,6800.0,80.7895,80.8569,80.7895,80.8569,6800.0
2011-05-10 10:55:00,95.9,95.93,95.76,95.78,7400.0,80.8569,80.8822,80.7389,80.7557,7400.0
2011-05-10 11:00:00,95.75,95.87,95.72,95.75,9000.0,80.7304,80.8316,80.7052,80.7304,9000.0
2011-05-10 11:05:00,95.74,95.79,95.71,95.72,9700.0,80.722,80.7642,80.6967,80.7052,9700.0
2011-05-10 11:10:00,95.69,95.78,95.67,95.77,8800.0,80.6799,80.7557,80.663,80.7473,8800.0
2011-05-10 11:15:00,95.78,95.8,95.67,95.72,12700.0,80.7557,80.7726,80.663,80.7052,12700.0
2011-05-10 11:20:00,95.72,95.8,95.64,95.71,14300.0,80.7052,80.7726,80.6377,80.6967,14300.0
2011-05-10 11:25:00,95.68,95.77,95.68,95.76,6000.0,80.6714,80.7473,80.6714,80.7389,6000.0
2011-05-10 11:30:00,95.77,95.82,95.7,95.73,7800.0,80.7473,80.7895,80.6883,80.7136,7800.0
2011-05-10 11:35:00,95.72,95.75,95.69,95.73,6900.0,80.7052,80.7304,80.6799,80.7136,6900.0
2011-05-10 11:40:00,95.76,95.86,95.75,95.84,5500.0,80.7389,80.8232,80.7304,80.8063,5500.0
2011-05-10 11:45:00,95.87,95.88,95.75,95.75,7500.0,80.8316,80.8401,80.7304,80.7304,7500.0
2011-05-10 11:50:00,95.76,95.84,95.76,95.84,3600.0,80.7389,80.8063,80.7389,80.8063,3600.0
2011-05-10 11:55:00,95.85,95.9,95.72,95.73,8000.0,80.8148,80.8569,80.7052,80.7136,8000.0
2011-05-10 12:00:00,95.75,95.75,95.68,95.68,14600.0,80.7304,80.7304,80.6714,80.6714,14600.0
2011-05-10 12:05:00,95.69,95.72,95.65,95.72,8900.0,80.6799,80.7052,80.6461,80.7052,8900.0
2011-05-10 12:10:00,95.7,95.89,95.68,95.88,12800.0,80.6883,80.8485,80.6714,80.8401,12800.0
2011-05-10 12:15:00,95.87,95.94,95.86,95.88,22300.0,80.8316,80.8906,80.8232,80.8401,22300.0
2011-05-10 12:20:00,95.88,95.89,95.82,95.85,15600.0,80.8401,80.8485,80.7895,80.8148,15600.0
2011-05-10 12:25:00,95.86,95.86,95.74,95.8,11000.0,80.8232,80.8232,80.722,80.7726,11000.0
2011-05-10 12:30:00,95.82,95.85,95.76,95.81,15400.0,80.7895,80.8148,80.7389,80.781,15400.0
2011-05-10 12:35:00,95.81,95.9,95.8,95.9,24900.0,80.781,80.8569,80.7726,80.8569,24900.0
2011-05-10 12:40:00,95.9,95.91,95.78,95.81,22500.0,80.8569,80.8653,80.7557,80.781,22500.0
2011-05-10 12:45:00,95.81,95.85,95.8,95.82,20400.0,80.781,80.8148,80.7726,80.7895,20400.0
2011-05-10 12:50:00,95.81,95.86,95.79,95.8,25100.0,80.781,80.8232,80.7642,80.7726,25100.0
2011-05-10 12:55:00,95.79,95.83,95.78,95.82,8500.0,80.7642,80.7979,80.7557,80.7895,8500.0
2011-05-10 13:00:00,95.82,95.82,95.73,95.75,9700.0,80.7895,80.7895,80.7136,80.7304,9700.0
2011-05-10 13:05:00,95.77,95.77,95.72,95.73,4100.0,80.7473,80.7473,80.7052,80.7136,4100.0
2011-05-10 13:10:00,95.73,95.77,95.66,95.69,12400.0,80.7136,80.7473,80.6546,80.6799,12400.0
2011-05-10 13:15:00,95.68,95.77,95.68,95.77,4400.0,80.6714,80.7473,80.6714,80.7473,4400.0
2011-05-10 13:20:00,95.76,95.76,95.67,95.7,5900.0,80.7389,80.7389,80.663,80.6883,5900.0
2011-05-10 13:25:00,95.71,95.78,95.71,95.74,2300.0,80.6967,80.7557,80.6967,80.722,2300.0
2011-05-10 13:30:00,95.72,95.73,95.67,95.71,6300.0,80.7052,80.7136,80.663,80.6967,6300.0
2011-05-10 13:35:00,95.7,95.72,95.67,95.72,3800.0,80.6883,80.7052,80.663,80.7052,3800.0
2011-05-10 13:40:00,95.72,95.77,95.68,95.7,4800.0,80.7052,80.7473,80.6714,80.6883,4800.0
2011-05-10 13:45:00,95.68,95.69,95.65,95.67,9300.0,80.6714,80.6799,80.6461,80.663,9300.0
2011-05-10 13:50:00,95.67,95.7,95.65,95.68,14000.0,80.663,80.6883,80.6461,80.6714,14000.0
2011-05-10 13:55:00,95.68,95.76,95.67,95.73,9500.0,80.6714,80.7389,80.663,80.7136,9500.0
2011-05-10 14:00:00,95.72,95.75,95.67,95.7,9700.0,80.7052,80.7304,80.663,80.6883,9700.0
2011-05-10 14:05:00,95.7,95.77,95.7,95.76,5000.0,80.6883,80.7473,80.6883,80.7389,5000.0
2011-05-10 14:10:00,95.75,95.8,95.72,95.76,6500.0,80.7304,80.7726,80.7052,80.7389,6500.0
2011-05-10 14:15:00,95.76,95.76,95.6,95.61,67200.0,80.7389,80.7389,80.604,80.6124,67200.0
2011-05-10 14:20:00,95.6,95.61,95.47,95.47,10600.0,80.604,80.6124,80.4944,80.4944,10600.0
2011-05-10 14:25:00,95.46,95.54,95.46,95.54,13800.0,80.4859,80.5534,80.4859,80.5534,13800.0
2011-05-10 14:30:00,95.52,95.58,95.51,95.57,8300.0,80.5365,80.5871,80.5281,80.5787,8300.0
2011-05-10 14:35:00,95.57,95.79,95.57,95.79,28000.0,80.5787,80.7642,80.5787,80.7642,28000.0
2011-05-10 14:40:00,95.8,95.87,95.74,95.87,23000.0,80.7726,80.8316,80.722,80.8316,23000.0
2011-05-10 14:45:00,95.9,95.9,95.82,95.83,10200.0,80.8569,80.8569,80.7895,80.7979,10200.0
2011-05-10 14:50:00,95.83,95.89,95.8,95.88,8400.0,80.7979,80.8485,80.7726,80.8401,8400.0
2011-05-10 14:55:00,95.87,95.93,95.86,95.89,21700.0,80.8316,80.8822,80.8232,80.8485,21700.0
2011-05-10 15:00:00,95.89,95.9,95.8,95.89,20100.0,80.8485,80.8569,80.7726,80.8485,20100.0
2011-05-10 15:05:00,95.89,95.93,95.81,95.93,20800.0,80.8485,80.8822,80.781,80.8822,20800.0
2011-05-10 15:10:00,95.94,95.96,95.85,95.86,67500.0,80.8906,80.9075,80.8148,80.8232,67500.0
2011-05-10 15:15:00,95.87,95.93,95.84,95.87,28500.0,80.8316,80.8822,80.8063,80.8316,28500.0
2011-05-10 15:20:00,95.87,95.89,95.84,95.88,28900.0,80.8316,80.8485,80.8063,80.8401,28900.0
2011-05-10 15:25:00,95.87,95.99,95.85,95.94,35100.0,80.8316,80.9328,80.8148,80.8906,35100.0
2011-05-10 15:30:00,95.94,95.98,95.91,95.94,31100.0,80.8906,80.9244,80.8653,80.8906,31100.0
2011-05-10 15:35:00,95.95,95.97,95.85,95.85,27600.0,80.8991,80.9159,80.8148,80.8148,27600.0
2011-05-10 15:40:00,95.85,95.87,95.82,95.86,34000.0,80.8148,80.8316,80.7895,80.8232,34000.0
2011-05-10 15:45:00,95.85,95.86,95.72,95.75,50400.0,80.8148,80.8232,80.7052,80.7304,50400.0
2011-05-10 15:50:00,95.74,95.76,95.65,95.66,44900.0,80.722,80.7389,80.6461,80.6546,44900.0
2011-05-10 15:55:00,95.67,95.75,95.62,95.75,97200.0,80.663,80.7304,80.6208,80.7304,97200.0
2011-05-11 09:30:00,95.43,96.06,95.43,95.55,49000.0,80.4606,80.9918,80.4606,80.5618,49000.0
2011-05-11 09:35:00,95.55,95.84,95.44,95.7,39700.0,80.5618,80.8063,80.4691,80.6883,39700.0
2011-05-11 09:40:00,95.76,95.93,95.54,95.72,26600.0,80.7389,80.8822,80.5534,80.7052,26600.0
2011-05-11 09:45:00,95.71,96.11,95.71,96.1,24800.0,80.6967,81.034,80.6967,81.0255,24800.0
2011-05-11 09:50:00,96.1,96.42,96.03,96.32,50800.0,81.0255,81.2953,80.9665,81.211,50800.0
2011-05-11 09:55:00,96.33,96.5,96.18,96.4,78700.0,81.2195,81.3628,81.093,81.2785,78700.0
2011-05-11 10:00:00,96.4,96.42,96.14,96.17,71300.0,81.2785,81.2953,81.0593,81.0846,71300.0
2011-05-11 10:05:00,96.17,96.21,95.97,96.04,39100.0,81.0846,81.1183,80.9159,80.975,39100.0
2011-05-11 10:10:00,96.04,96.1,95.86,95.91,165800.0,80.975,81.0255,80.8232,80.8653,165800.0
2011-05-11 10:15:00,95.91,96.0,95.84,95.96,25500.0,80.8653,80.9412,80.8063,80.9075,25500.0
2011-05-11 10:20:00,95.96,96.02,95.96,95.99,14400.0,80.9075,80.9581,80.9075,80.9328,14400.0
2011-05-11 10:25:00,95.98,96.08,95.93,96.03,25500.0,80.9244,81.0087,80.8822,80.9665,25500.0
2011-05-11 10:30:00,96.02,96.04,95.9,95.98,41200.0,80.9581,80.975,80.8569,80.9244,41200.0
2011-05-11 10:35:00,96.0,96.0,95.89,95.94,34900.0,80.9412,80.9412,80.8485,80.8906,34900.0
2011-05-11 10:40:00,95.95,96.06,95.95,96.03,26500.0,80.8991,80.9918,80.8991,80.9665,26500.0
2011-05-11 10:45:00,96.03,96.06,95.93,95.97,28300.0,80.9665,80.9918,80.8822,80.9159,28300.0
2011-05-11 10:50:00,95.96,96.02,95.86,95.99,82200.0,80.9075,80.9581,80.8232,80.9328,82200.0
2011-05-11 10:55:00,95.98,96.12,95.94,96.1,52100.0,80.9244,81.0424,80.8906,81.0255,52100.0
2011-05-11 11:00:00,96.11,96.14,96.0,96.0,27400.0,81.034,81.0593,80.9412,80.9412,27400.0
2011-05-11 11:05:00,96.0,96.05,95.98,96.05,8400.0,80.9412,80.9834,80.9244,80.9834,8400.0
2011-05-11 11:10:00,96.04,96.04,95.97,96.01,7400.0,80.975,80.975,80.9159,80.9497,7400.0
2011-05-11 11:15:00,96.02,96.11,96.0,96.1,10000.0,80.9581,81.034,80.9412,81.0255,10000.0
2011-05-11 11:20:00,96.11,96.11,96.03,96.05,4400.0,81.034,81.034,80.9665,80.9834,4400.0
2011-05-11 11:25:00,96.06,96.07,95.99,96.02,14300.0,80.9918,81.0002,80.9328,80.9581,14300.0
2011-05-11 11:30:00,96.03,96.21,96.03,96.14,9600.0,80.9665,81.1183,80.9665,81.0593,9600.0
2011-05-11 11:35:00,96.16,96.16,96.03,96.03,9800.0,81.0761,81.0761,80.9665,80.9665,9800.0
2011-05-11 11:40:00,96.04,96.1,96.0,96.02,15300.0,80.975,81.0255,80.9412,80.9581,15300.0
2011-05-11 11:45:00,96.03,96.05,95.95,95.98,16600.0,80.9665,80.9834,80.8991,80.9244,16600.0
2011-05-11 11:50:00,95.99,96.06,95.96,96.03,12600.0,80.9328,80.9918,80.9075,80.9665,12600.0
2011-05-11 11:55:00,96.05,96.12,95.93,96.1,37900.0,80.9834,81.0424,80.8822,81.0255,37900.0
2011-05-11 12:00:00,96.07,96.1,95.82,95.85,36800.0,81.0002,81.0255,80.7895,80.8148,36800.0
2011-05-11 12:05:00,95.81,96.0,95.75,95.99,29800.0,80.781,80.9412,80.7304,80.9328,29800.0
2011-05-11 12:10:00,95.97,95.97,95.64,95.7,34800.0,80.9159,80.9159,80.6377,80.6883,34800.0
2011-05-11 12:15:00,95.68,95.72,95.15,95.39,41600.0,80.6714,80.7052,80.2246,80.4269,41600.0
2011-05-11 12:20:00,95.37,95.42,95.31,95.36,13900.0,80.4101,80.4522,80.3595,80.4016,13900.0
2011-05-11 12:25:00,95.34,95.41,95.3,95.35,19300.0,80.3848,80.4438,80.351,80.3932,19300.0
2011-05-11 12:30:00,95.35,95.52,95.3,95.48,15700.0,80.3932,80.5365,80.351,80.5028,15700.0
2011-05-11 12:35:00,95.49,95.55,95.47,95.5,44800.0,80.5112,80.5618,80.4944,80.5197,44800.0
2011-05-11 12:40:00,95.49,95.57,95.44,95.48,14000.0,80.5112,80.5787,80.4691,80.5028,14000.0
2011-05-11 12:45:00,95.48,95.48,95.19,95.24,21800.0,80.5028,80.5028,80.2583,80.3004,21800.0
2011-05-11 12:50:00,95.25,95.31,95.21,95.25,19800.0,80.3089,80.3595,80.2752,80.3089,19800.0
2011-05-11 12:55:00,95.25,95.34,95.12,95.3,25800.0,80.3089,80.3848,80.1993,80.351,25800.0
2011-05-11 13:00:00,95.31,95.47,95.29,95.42,17600.0,80.3595,80.4944,80.3426,80.4522,17600.0
2011-05-11 13:05:00,95.36,95.44,95.33,95.35,8200.0,80.4016,80.4691,80.3763,80.3932,8200.0
2011-05-11 13:10:00,95.36,95.44,95.33,95.43,27100.0,80.4016,80.4691,80.3763,80.4606,27100.0
2011-05-11 13:15:00,95.4,95.44,95.29,95.3,25800.0,80.4353,80.4691,80.3426,80.351,25800.0
2011-05-11 13:20:00,95.3,95.33,95.18,95.23,12600.0,80.351,80.3763,80.2499,80.292,12600.0
2011-05-11 13:25:00,95.23,95.24,95.02,95.05,20700.0,80.292,80.3004,80.115,80.1402,20700.0
2011-05-11 13:30:00,95.07,95.11,95.02,95.04,27000.0,80.1571,80.1908,80.115,80.1318,27000.0
2011-05-11 13:35:00,95.05,95.06,94.9,95.01,27700.0,80.1402,80.1487,80.0138,80.1065,27700.0
2011-05-11 13:40:00,94.98,95.02,94.94,95.02,12100.0,80.0812,80.115,80.0475,80.115,12100.0
2011-05-11 13:45:00,95.04,95.15,94.97,95.0,13100.0,80.1318,80.2246,80.0728,80.0981,13100.0
2011-05-11 13:50:00,95.0,95.06,94.95,95.0,12300.0,80.0981,80.1487,80.0559,80.0981,12300.0
2011-05-11 13:55:00,95.0,95.01,94.89,94.95,36300.0,80.0981,80.1065,80.0053,80.0559,36300.0
2011-05-11 14:00:00,94.96,95.01,94.91,94.97,23500.0,80.0644,80.1065,80.0222,80.0728,23500.0
2011-05-11 14:05:00,94.98,95.05,94.91,94.93,28000.0,80.0812,80.1402,80.0222,80.0391,28000.0
2011-05-11 14:10:00,94.93,94.98,94.9,94.93,25000.0,80.0391,80.0812,80.0138,80.0391,25000.0
2011-05-11 14:15:00,94.91,94.99,94.91,94.99,16100.0,80.0222,80.0897,80.0222,80.0897,16100.0
2011-05-11 14:20:00,94.98,95.04,94.96,94.97,28700.0,80.0812,80.1318,80.0644,80.0728,28700.0
2011-05-11 14:25:00,94.98,95.03,94.94,94.98,18200.0,80.0812,80.1234,80.0475,80.0812,18200.0
2011-05-11 14:30:00,94.98,95.06,94.95,94.99,22700.0,80.0812,80.1487,80.0559,80.0897,22700.0
2011-05-11 14:35:00,94.98,95.23,94.96,95.16,26900.0,80.0812,80.292,80.0644,80.233,26900.0
2011-05-11 14:40:00,95.17,95.27,95.12,95.22,16100.0,80.2414,80.3257,80.1993,80.2836,16100.0
2011-05-11 14:45:00,95.21,95.25,95.14,95.19,15100.0,80.2752,80.3089,80.2161,80.2583,15100.0
2011-05-11 14:50:00,95.19,95.2,95.12,95.12,13700.0,80.2583,80.2667,80.1993,80.1993,13700.0
2011-05-11 14:55:00,95.11,95.13,94.94,94.98,30300.0,80.1908,80.2077,80.0475,80.0812,30300.0
2011-05-11 15:00:00,94.97,94.97,94.85,94.87,26200.0,80.0728,80.0728,79.9716,79.9885,26200.0
2011-05-11 15:05:00,94.87,94.91,94.82,94.85,11800.0,79.9885,80.0222,79.9463,79.9716,11800.0
2011-05-11 15:10:00,94.86,95.07,94.85,95.04,75800.0,79.9801,80.1571,79.9716,80.1318,75800.0
2011-05-11 15:15:00,95.05,95.05,94.99,95.04,26000.0,80.1402,80.1402,80.0897,80.1318,26000.0
2011-05-11 15:20:00,95.04,95.23,95.03,95.16,20900.0,80.1318,80.292,80.1234,80.233,20900.0
2011-05-11 15:25:00,95.19,95.2,95.07,95.1,21900.0,80.2583,80.2667,80.1571,80.1824,21900.0
2011-05-11 15:30:00,95.1,95.14,94.97,94.99,38400.0,80.1824,80.2161,80.0728,80.0897,38400.0
2011-05-11 15:35:00,94.99,95.0,94.79,94.82,39900.0,80.0897,80.0981,79.921,79.9463,39900.0
2011-05-11 15:40:00,94.81,94.89,94.79,94.81,45600.0,79.9379,80.0053,79.921,79.9379,45600.0
2011-05-11 15:45:00,94.82,94.99,94.81,94.99,55600.0,79.9463,80.0897,79.9379,80.0897,55600.0
2011-05-11 15:50:00,94.97,95.27,94.97,95.2,103400.0,80.0728,80.3257,80.0728,80.2667,103400.0
2011-05-11 15:55:00,95.2,95.32,95.09,95.17,172400.0,80.2667,80.3679,80.174,80.2414,172400.0
2011-05-12 09:30:00,95.11,95.13,94.85,95.0,63600.0,80.1908,80.2077,79.9716,80.0981,63600.0
2011-05-12 09:35:00,95.0,95.07,94.2,94.27,67200.0,80.0981,80.1571,79.4236,79.4826,67200.0
2011-05-12 09:40:00,94.25,94.3,94.05,94.16,77400.0,79.4657,79.5079,79.2971,79.3899,77400.0
2011-05-12 09:45:00,94.13,94.24,94.1,94.15,34600.0,79.3646,79.4573,79.3393,79.3814,34600.0
2011-05-12 09:50:00,94.14,94.3,94.1,94.25,52600.0,79.373,79.5079,79.3393,79.4657,52600.0
2011-05-12 09:55:00,94.24,94.3,94.04,94.24,47800.0,79.4573,79.5079,79.2887,79.4573,47800.0
2011-05-12 10:00:00,94.21,94.35,94.09,94.18,28200.0,79.432,79.5501,79.3308,79.4067,28200.0
2011-05-12 10:05:00,94.14,94.47,94.08,94.42,53200.0,79.373,79.6512,79.3224,79.6091,53200.0
2011-05-12 10:10:00,94.45,94.47,94.27,94.36,57800.0,79.6344,79.6512,79.4826,79.5585,57800.0
2011-05-12 10:15:00,94.38,94.55,94.23,94.23,31200.0,79.5753,79.7187,79.4489,79.4489,31200.0
2011-05-12 10:20:00,94.24,94.48,94.23,94.42,20100.0,79.4573,79.6597,79.4489,79.6091,20100.0
2011-05-12 10:25:00,94.42,94.54,94.33,94.53,33200.0,79.6091,79.7102,79.5332,79.7018,33200.0
2011-05-12 10:30:00,94.5,94.6,94.32,94.41,25100.0,79.6765,79.7608,79.5248,79.6006,25100.0
2011-05-12 10:35:00,94.44,94.55,94.3,94.48,29400.0,79.6259,79.7187,79.5079,79.6597,29400.0
2011-05-12 10:40:00,94.52,94.52,94.19,94.19,8800.0,79.6934,79.6934,79.4152,79.4152,8800.0
2011-05-12 10:45:00,94.17,94.3,94.08,94.22,12000.0,79.3983,79.5079,79.3224,79.4404,12000.0
2011-05-12 10:50:00,94.21,94.21,94.04,94.13,11400.0,79.432,79.432,79.2887,79.3646,11400.0
2011-05-12 10:55:00,94.12,94.25,94.1,94.2,12700.0,79.3561,79.4657,79.3393,79.4236,12700.0
2011-05-12 11:00:00,94.19,94.33,94.04,94.33,23000.0,79.4152,79.5332,79.2887,79.5332,23000.0
2011-05-12 11:05:00,94.35,94.36,94.19,94.19,21200.0,79.5501,79.5585,79.4152,79.4152,21200.0
2011-05-12 11:10:00,94.22,94.47,94.21,94.43,15100.0,79.4404,79.6512,79.432,79.6175,15100.0
2011-05-12 11:15:00,94.45,94.62,94.4,94.62,15600.0,79.6344,79.7777,79.5922,79.7777,15600.0
2011-05-12 11:20:00,94.59,94.72,94.53,94.64,15900.0,79.7524,79.862,79.7018,79.7946,15900.0
2011-05-12 11:25:00,94.68,94.79,94.64,94.64,12400.0,79.8283,79.921,79.7946,79.7946,12400.0
2011-05-12 11:30:00,94.65,94.81,94.65,94.74,22500.0,79.803,79.9379,79.803,79.8789,22500.0
2011-05-12 11:35:00,94.75,94.87,94.75,94.81,20100.0,79.8873,79.9885,79.8873,79.9379,20100.0
2011-05-12 11:40:00,94.78,95.0,94.78,95.0,21100.0,79.9126,80.0981,79.9126,80.0981,21100.0
2011-05-12 11:45:00,94.97,94.98,94.75,94.78,27200.0,80.0728,80.0812,79.8873,79.9126,27200.0
2011-05-12 11:50:00,94.82,94.87,94.75,94.81,7800.0,79.9463,79.9885,79.8873,79.9379,7800.0
2011-05-12 11:55:00,94.81,94.83,94.6,94.6,11500.0,79.9379,79.9548,79.7608,79.7608,11500.0
2011-05-12 12:00:00,94.64,94.72,94.59,94.61,39700.0,79.7946,79.862,79.7524,79.7693,39700.0
2011-05-12 12:05:00,94.59,94.59,94.46,94.46,9200.0,79.7524,79.7524,79.6428,79.6428,9200.0
2011-05-12 12:10:00,94.47,94.53,94.43,94.48,9200.0,79.6512,79.7018,79.6175,79.6597,9200.0
2011-05-12 12:15:00,94.49,94.5,94.43,94.49,6900.0,79.6681,79.6765,79.6175,79.6681,6900.0
2011-05-12 12:20:00,94.49,94.6,94.45,94.56,15000.0,79.6681,79.7608,79.6344,79.7271,15000.0
2011-05-12 12:25:00,94.57,94.6,94.46,94.48,19300.0,79.7355,79.7608,79.6428,79.6597,19300.0
2011-05-12 12:30:00,94.49,94.56,94.47,94.56,7000.0,79.6681,79.7271,79.6512,79.7271,7000.0
2011-05-12 12:35:00,94.55,94.61,94.52,94.54,8900.0,79.7187,79.7693,79.6934,79.7102,8900.0
2011-05-12 12:40:00,94.53,94.62,94.51,94.57,18000.0,79.7018,79.7777,79.685,79.7355,18000.0
2011-05-12 12:45:00,94.56,94.61,94.52,94.55,8000.0,79.7271,79.7693,79.6934,79.7187,8000.0
2011-05-12 12:50:00,94.57,94.6,94.55,94.59,13800.0,79.7355,79.7608,79.7187,79.7524,13800.0
2011-05-12 12:55:00,94.6,94.71,94.6,94.65,20900.0,79.7608,79.8536,79.7608,79.803,20900.0
2011-05-12 13:00:00,94.66,94.92,94.63,94.9,31800.0,79.8114,80.0306,79.7861,80.0138,31800.0
2011-05-12 13:05:00,94.94,94.96,94.81,94.83,24400.0,80.0475,80.0644,79.9379,79.9548,24400.0
2011-05-12 13:10:00,94.83,94.9,94.78,94.9,12800.0,79.9548,80.0138,79.9126,80.0138,12800.0
2011-05-12 13:15:00,94.9,94.95,94.82,94.82,28700.0,80.0138,80.0559,79.9463,79.9463,28700.0
2011-05-12 13:20:00,94.84,94.97,94.78,94.84,14800.0,79.9632,80.0728,79.9126,79.9632,14800.0
2011-05-12 13:25:00,94.83,94.86,94.74,94.81,18800.0,79.9548,79.9801,79.8789,79.9379,18800.0
2011-05-12 13:30:00,94.81,94.9,94.78,94.82,16200.0,79.9379,80.0138,79.9126,79.9463,16200.0
2011-05-12 13:35:00,94.85,94.97,94.84,94.9,27100.0,79.9716,80.0728,79.9632,80.0138,27100.0
2011-05-12 13:40:00,94.9,94.9,94.84,94.85,18400.0,80.0138,80.0138,79.9632,79.9716,18400.0
2011-05-12 13:45:00,94.85,94.92,94.8,94.89,15600.0,79.9716,80.0306,79.9295,80.0053,15600.0
2011-05-12 13:50:00,94.88,94.94,94.86,94.94,20800.0,79.9969,80.0475,79.9801,80.0475,20800.0
2011-05-12 13:55:00,94.94,94.97,94.82,94.85,31900.0,80.0475,80.0728,79.9463,79.9716,31900.0
2011-05-12 14:00:00,94.87,94.96,94.85,94.92,9200.0,79.9885,80.0644,79.9716,80.0306,9200.0
2011-05-12 14:05:00,94.92,95.09,94.9,94.94,19600.0,80.0306,80.174,80.0138,80.0475,19600.0
2011-05-12 14:10:00,94.94,94.99,94.87,94.92,13200.0,80.0475,80.0897,79.9885,80.0306,13200.0
2011-05-12 14:15:00,94.92,94.93,94.72,94.76,33700.0,80.0306,80.0391,79.862,79.8957,33700.0
2011-05-12 14:20:00,94.77,94.78,94.61,94.61,32300.0,79.9042,79.9126,79.7693,79.7693,32300.0
2011-05-12 14:25:00,94.63,94.74,94.62,94.73,18000.0,79.7861,79.8789,79.7777,79.8704,18000.0
2011-05-12 14:30:00,94.76,94.78,94.63,94.73,18000.0,79.8957,79.9126,79.7861,79.8704,18000.0
2011-05-12 14:35:00,94.74,94.78,94.63,94.63,24200.0,79.8789,79.9126,79.7861,79.7861,24200.0
2011-05-12 14:40:00,94.64,94.71,94.6,94.71,22800.0,79.7946,79.8536,79.7608,79.8536,22800.0
2011-05-12 14:45:00,94.71,94.81,94.66,94.8,25400.0,79.8536,79.9379,79.8114,79.9295,25400.0
2011-05-12 14:50:00,94.8,94.83,94.66,94.68,33000.0,79.9295,79.9548,79.8114,79.8283,33000.0
2011-05-12 14:55:00,94.68,94.75,94.6,94.67,29800.0,79.8283,79.8873,79.7608,79.8199,29800.0
2011-05-12 15:00:00,94.66,94.71,94.6,94.65,39200.0,79.8114,79.8536,79.7608,79.803,39200.0
2011-05-12 15:05:00,94.66,94.76,94.65,94.76,25700.0,79.8114,79.8957,79.803,79.8957,25700.0
2011-05-12 15:10:00,94.76,94.78,94.71,94.72,21600.0,79.8957,79.9126,79.8536,79.862,21600.0
2011-05-12 15:15:00,94.73,94.9,94.71,94.81,24000.0,79.8704,80.0138,79.8536,79.9379,24000.0
2011-05-12 15:20:00,94.8,94.87,94.64,94.66,34000.0,79.9295,79.9885,79.7946,79.8114,34000.0
2011-05-12 15:25:00,94.67,94.85,94.64,94.82,24900.0,79.8199,79.9716,79.7946,79.9463,24900.0
2011-05-12 15:30:00,94.81,94.88,94.75,94.88,27300.0,79.9379,79.9969,79.8873,79.9969,27300.0
2011-05-12 15:35:00,94.88,94.94,94.83,94.94,34800.0,79.9969,80.0475,79.9548,80.0475,34800.0
2011-05-12 15:40:00,94.94,94.96,94.85,94.93,31400.0,80.0475,80.0644,79.9716,80.0391,31400.0
2011-05-12 15:45:00,94.94,95.09,94.94,95.06,58000.0,80.0475,80.174,80.0475,80.1487,58000.0
2011-05-12 15:50:00,95.07,95.08,94.96,94.99,46900.0,80.1571,80.1655,80.0644,80.0897,46900.0
2011-05-12 15:55:00,94.99,95.01,94.89,94.94,69400.0,80.0897,80.1065,80.0053,80.0475,69400.0
2011-05-13 09:30:00,95.17,95.5,95.17,95.28,22100.0,80.2414,80.5197,80.2414,80.3342,22100.0
2011-05-13 09:35:00,95.37,95.45,95.2,95.24,22900.0,80.4101,80.4775,80.2667,80.3004,22900.0
2011-05-13 09:40:00,95.24,95.42,95.08,95.3,31500.0,80.3004,80.4522,80.1655,80.351,31500.0
2011-05-13 09:45:00,95.27,95.35,95.06,95.06,46500.0,80.3257,80.3932,80.1487,80.1487,46500.0
2011-05-13 09:50:00,95.05,95.1,94.73,94.77,46500.0,80.1402,80.1824,79.8704,79.9042,46500.0
2011-05-13 09:55:00,94.73,94.85,94.48,94.5,63900.0,79.8704,79.9716,79.6597,79.6765,63900.0
2011-05-13 10:00:00,94.51,94.75,94.39,94.41,42400.0,79.685,79.8873,79.5838,79.6006,42400.0
2011-05-13 10:05:00,94.39,94.45,94.2,94.25,45300.0,79.5838,79.6344,79.4236,79.4657,45300.0
2011-05-13 10:10:00,94.3,94.34,94.06,94.25,90400.0,79.5079,79.5416,79.3055,79.4657,90400.0
2011-05-13 10:15:00,94.26,94.44,94.25,94.44,75400.0,79.4742,79.6259,79.4657,79.6259,75400.0
2011-05-13 10:20:00,94.48,94.56,94.43,94.45,24800.0,79.6597,79.7271,79.6175,79.6344,24800.0
2011-05-13 10:25:00,94.47,94.65,94.42,94.62,16100.0,79.6512,79.803,79.6091,79.7777,16100.0
2011-05-13 10:30:00,94.62,94.89,94.54,94.88,21600.0,79.7777,80.0053,79.7102,79.9969,21600.0
2011-05-13 10:35:00,94.89,94.92,94.75,94.86,26600.0,80.0053,80.0306,79.8873,79.9801,26600.0
2011-05-13 10:40:00,94.86,95.06,94.86,94.98,59700.0,79.9801,80.1487,79.9801,80.0812,59700.0
2011-05-13 10:45:00,94.95,95.08,94.88,95.05,74600.0,80.0559,80.1655,79.9969,80.1402,74600.0
2011-05-13 10:50:00,95.04,95.13,94.91,95.1,44400.0,80.1318,80.2077,80.0222,80.1824,44400.0
2011-05-13 10:55:00,95.14,95.14,94.9,94.94,21900.0,80.2161,80.2161,80.0138,80.0475,21900.0
2011-05-13 11:00:00,94.93,94.96,94.69,94.76,16500.0,80.0391,80.0644,79.8367,79.8957,16500.0
2011-05-13 11:05:00,94.75,94.8,94.62,94.79,22100.0,79.8873,79.9295,79.7777,79.921,22100.0
2011-05-13 11:10:00,94.75,94.85,94.62,94.8,25000.0,79.8873,79.9716,79.7777,79.9295,25000.0
2011-05-13 11:15:00,94.8,94.9,94.71,94.72,16200.0,79.9295,80.0138,79.8536,79.862,16200.0
2011-05-13 11:20:00,94.75,94.76,94.47,94.6,18400.0,79.8873,79.8957,79.6512,79.7608,18400.0
2011-05-13 11:25:00,94.61,94.76,94.57,94.6,24300.0,79.7693,79.8957,79.7355,79.7608,24300.0
2011-05-13 11:30:00,94.59,94.64,94.53,94.59,11500.0,79.7524,79.7946,79.7018,79.7524,11500.0
2011-05-13 11:35:00,94.6,94.73,94.58,94.66,9200.0,79.7608,79.8704,79.744,79.8114,9200.0
2011-05-13 11:40:00,94.66,94.75,94.6,94.66,12000.0,79.8114,79.8873,79.7608,79.8114,12000.0
2011-05-13 11:45:00,94.67,94.77,94.54,94.65,27200.0,79.8199,79.9042,79.7102,79.803,27200.0
2011-05-13 11:50:00,94.65,94.81,94.63,94.64,36200.0,79.803,79.9379,79.7861,79.7946,36200.0
2011-05-13 11:55:00,94.65,94.69,94.44,94.53,42800.0,79.803,79.8367,79.6259,79.7018,42800.0
2011-05-13 12:00:00,94.52,94.56,94.43,94.44,29600.0,79.6934,79.7271,79.6175,79.6259,29600.0
2011-05-13 12:05:00,94.43,94.45,94.16,94.17,48400.0,79.6175,79.6344,79.3899,79.3983,48400.0
2011-05-13 12:10:00,94.15,94.35,94.02,94.03,38200.0,79.3814,79.5501,79.2718,79.2802,38200.0
2011-05-13 12:15:00,94.04,94.4,93.88,93.89,92500.0,79.2887,79.5922,79.1538,79.1622,92500.0
2011-05-13 12:20:00,93.89,93.92,93.76,93.8,68400.0,79.1622,79.1875,79.0526,79.0863,68400.0
2011-05-13 12:25:00,93.83,93.83,93.69,93.82,74300.0,79.1116,79.1116,78.9936,79.1032,74300.0
2011-05-13 12:30:00,93.82,93.82,93.71,93.72,24100.0,79.1032,79.1032,79.0104,79.0189,24100.0
2011-05-13 12:35:00,93.71,93.78,93.69,93.78,30000.0,79.0104,79.0695,78.9936,79.0695,30000.0
2011-05-13 12:40:00,93.75,93.77,93.61,93.63,40600.0,79.0442,79.061,78.9261,78.943,40600.0
2011-05-13 12:45:00,93.62,93.68,93.54,93.59,47400.0,78.9346,78.9852,78.8671,78.9093,47400.0
2011-05-13 12:50:00,93.59,93.59,93.5,93.55,35000.0,78.9093,78.9093,78.8334,78.8755,35000.0
2011-05-13 12:55:00,93.57,93.67,93.55,93.65,19400.0,78.8924,78.9767,78.8755,78.9599,19400.0
2011-05-13 13:00:00,93.66,93.88,93.64,93.77,19200.0,78.9683,79.1538,78.9514,79.061,19200.0
2011-05-13 13:05:00,93.75,93.79,93.64,93.75,22500.0,79.0442,79.0779,78.9514,79.0442,22500.0
2011-05-13 13:10:00,93.74,93.88,93.69,93.72,20500.0,79.0357,79.1538,78.9936,79.0189,20500.0
2011-05-13 13:15:00,93.71,93.74,93.66,93.68,6600.0,79.0104,79.0357,78.9683,78.9852,6600.0
2011-05-13 13:20:00,93.7,93.81,93.7,93.8,12700.0,79.002,79.0948,79.002,79.0863,12700.0
2011-05-13 13:25:00,93.77,93.87,93.76,93.87,17000.0,79.061,79.1453,79.0526,79.1453,17000.0
2011-05-13 13:30:00,93.9,94.0,93.76,93.78,26500.0,79.1706,79.255,79.0526,79.0695,26500.0
2011-05-13 13:35:00,93.77,93.77,93.62,93.66,29100.0,79.061,79.061,78.9346,78.9683,29100.0
2011-05-13 13:40:00,93.66,93.68,93.57,93.64,10900.0,78.9683,78.9852,78.8924,78.9514,10900.0
2011-05-13 13:45:00,93.64,93.74,93.64,93.69,19500.0,78.9514,79.0357,78.9514,78.9936,19500.0
2011-05-13 13:50:00,93.69,93.73,93.59,93.61,19200.0,78.9936,79.0273,78.9093,78.9261,19200.0
2011-05-13 13:55:00,93.59,93.73,93.58,93.71,32100.0,78.9093,79.0273,78.9008,79.0104,32100.0
2011-05-13 14:00:00,93.71,93.73,93.62,93.7,16600.0,79.0104,79.0273,78.9346,79.002,16600.0
2011-05-13 14:05:00,93.71,93.82,93.7,93.77,15200.0,79.0104,79.1032,79.002,79.061,15200.0
2011-05-13 14:10:00,93.79,93.88,93.76,93.88,10800.0,79.0779,79.1538,79.0526,79.1538,10800.0
2011-05-13 14:15:00,93.87,93.91,93.8,93.87,24000.0,79.1453,79.1791,79.0863,79.1453,24000.0
2011-05-13 14:20:00,93.88,93.93,93.81,93.85,19700.0,79.1538,79.1959,79.0948,79.1285,19700.0
2011-05-13 14:25:00,93.85,93.92,93.85,93.91,11300.0,79.1285,79.1875,79.1285,79.1791,11300.0
2011-05-13 14:30:00,93.91,94.06,93.91,94.0,13700.0,79.1791,79.3055,79.1791,79.255,13700.0
2011-05-13 14:35:00,93.99,94.01,93.93,93.97,12600.0,79.2465,79.2634,79.1959,79.2297,12600.0
2011-05-13 14:40:00,93.98,94.07,93.98,94.03,6700.0,79.2381,79.314,79.2381,79.2802,6700.0
2011-05-13 14:45:00,94.02,94.06,93.97,93.99,8400.0,79.2718,79.3055,79.2297,79.2465,8400.0
2011-05-13 14:50:00,94.0,94.04,93.97,93.98,6500.0,79.255,79.2887,79.2297,79.2381,6500.0
2011-05-13 14:55:00,93.98,93.99,93.91,93.94,11100.0,79.2381,79.2465,79.1791,79.2044,11100.0
2011-05-13 15:00:00,93.94,93.98,93.85,93.89,23300.0,79.2044,79.2381,79.1285,79.1622,23300.0
2011-05-13 15:05:00,93.91,93.98,93.9,93.97,9600.0,79.1791,79.2381,79.1706,79.2297,9600.0
2011-05-13 15:10:00,93.97,94.01,93.95,94.01,18700.0,79.2297,79.2634,79.2128,79.2634,18700.0
2011-05-13 15:15:00,94.01,94.08,93.99,94.0,35300.0,79.2634,79.3224,79.2465,79.255,35300.0
2011-05-13 15:20:00,93.99,94.03,93.97,93.97,36300.0,79.2465,79.2802,79.2297,79.2297,36300.0
2011-05-13 15:25:00,93.97,93.98,93.81,93.86,39300.0,79.2297,79.2381,79.0948,79.1369,39300.0
2011-05-13 15:30:00,93.86,93.88,93.62,93.65,58000.0,79.1369,79.1538,78.9346,78.9599,58000.0
2011-05-13 15:35:00,93.65,93.69,93.58,93.63,51500.0,78.9599,78.9936,78.9008,78.943,51500.0
2011-05-13 15:40:00,93.63,93.69,93.61,93.69,88300.0,78.943,78.9936,78.9261,78.9936,88300.0
2011-05-13 15:45:00,93.7,93.84,93.7,93.8,66000.0,79.002,79.1201,79.002,79.0863,66000.0
2011-05-13 15:50:00,93.8,93.8,93.59,93.67,82300.0,79.0863,79.0863,78.9093,78.9767,82300.0
2011-05-13 15:55:00,93.67,93.71,93.54,93.55,163100.0,78.9767,79.0104,78.8671,78.8755,163100.0
2011-05-16 09:30:00,93.38,93.54,93.21,93.48,77700.0,78.7322,78.8671,78.5889,78.8165,77700.0
2011-05-16 09:35:00,93.54,93.79,93.52,93.69,19100.0,78.8671,79.0779,78.8502,78.9936,19100.0
2011-05-16 09:40:00,93.69,93.93,93.59,93.91,24000.0,78.9936,79.1959,78.9093,79.1791,24000.0
2011-05-16 09:45:00,93.88,93.9,93.69,93.72,18500.0,79.1538,79.1706,78.9936,79.0189,18500.0
2011-05-16 09:50:00,93.76,93.77,93.37,93.63,28600.0,79.0526,79.061,78.7238,78.943,28600.0
2011-05-16 09:55:00,93.61,93.63,93.38,93.5,23600.0,78.9261,78.943,78.7322,78.8334,23600.0
2011-05-16 10:00:00,93.5,93.65,93.39,93.53,22600.0,78.8334,78.9599,78.7406,78.8587,22600.0
2011-05-16 10:05:00,93.5,93.67,93.45,93.47,14400.0,78.8334,78.9767,78.7912,78.8081,14400.0
2011-05-16 10:10:00,93.47,93.51,93.16,93.19,13500.0,78.8081,78.8418,78.5467,78.572,13500.0
2011-05-16 10:15:00,93.2,93.36,93.2,93.36,8400.0,78.5804,78.7153,78.5804,78.7153,8400.0
2011-05-16 10:20:00,93.37,93.51,93.31,93.42,12600.0,78.7238,78.8418,78.6732,78.7659,12600.0
2011-05-16 10:25:00,93.44,93.61,93.4,93.47,17900.0,78.7828,78.9261,78.7491,78.8081,17900.0
2011-05-16 10:30:00,93.47,93.54,93.45,93.5,9300.0,78.8081,78.8671,78.7912,78.8334,9300.0
2011-05-16 10:35:00,93.49,93.6,93.47,93.5,16000.0,78.825,78.9177,78.8081,78.8334,16000.0
2011-05-16 10:40:00,93.48,93.65,93.46,93.64,6800.0,78.8165,78.9599,78.7997,78.9514,6800.0
2011-05-16 10:45:00,93.67,93.71,93.56,93.56,14000.0,78.9767,79.0104,78.884,78.884,14000.0
2011-05-16 10:50:00,93.59,93.74,93.59,93.67,14100.0,78.9093,79.0357,78.9093,78.9767,14100.0
2011-05-16 10:55:00,93.67,93.82,93.65,93.82,14800.0,78.9767,79.1032,78.9599,79.1032,14800.0
2011-05-16 11:00:00,93.82,93.97,93.78,93.9,86300.0,79.1032,79.2297,79.0695,79.1706,86300.0
2011-05-16 11:05:00,93.9,93.94,93.75,93.75,19200.0,79.1706,79.2044,79.0442,79.0442,19200.0
2011-05-16 11:10:00,93.77,93.98,93.74,93.97,25900.0,79.061,79.2381,79.0357,79.2297,25900.0
2011-05-16 11:15:00,93.97,94.01,93.91,94.0,13200.0,79.2297,79.2634,79.1791,79.255,13200.0
2011-05-16 11:20:00,93.99,94.03,93.92,93.93,9000.0,79.2465,79.2802,79.1875,79.1959,9000.0
2011-05-16 11:25:00,93.94,94.08,93.94,94.08,14700.0,79.2044,79.3224,79.2044,79.3224,14700.0
2011-05-16 11:30:00,94.09,94.09,93.97,93.99,12000.0,79.3308,79.3308,79.2297,79.2465,12000.0
2011-05-16 11:35:00,94.0,94.07,93.98,94.0,13900.0,79.255,79.314,79.2381,79.255,13900.0
2011-05-16 11:40:00,94.01,94.07,93.95,93.99,58200.0,79.2634,79.314,79.2128,79.2465,58200.0
2011-05-16 11:45:00,93.96,94.0,93.89,93.97,15000.0,79.2212,79.255,79.1622,79.2297,15000.0
2011-05-16 11:50:00,93.98,94.01,93.87,93.93,16600.0,79.2381,79.2634,79.1453,79.1959,16600.0
2011-05-16 11:55:00,93.91,93.99,93.9,93.96,6900.0,79.1791,79.2465,79.1706,79.2212,6900.0
2011-05-16 12:00:00,93.96,93.98,93.93,93.96,7200.0,79.2212,79.2381,79.1959,79.2212,7200.0
2011-05-16 12:05:00,93.95,93.97,93.92,93.96,11600.0,79.2128,79.2297,79.1875,79.2212,11600.0
2011-05-16 12:10:00,93.91,93.99,93.91,93.96,11400.0,79.1791,79.2465,79.1791,79.2212,11400.0
2011-05-16 12:15:00,93.95,94.0,93.95,93.99,2900.0,79.2128,79.255,79.2128,79.2465,2900.0
2011-05-16 12:20:00,94.01,94.1,94.0,94.05,55400.0,79.2634,79.3393,79.255,79.2971,55400.0
2011-05-16 12:25:00,94.01,94.1,94.01,94.02,25600.0,79.2634,79.3393,79.2634,79.2718,25600.0
2011-05-16 12:30:00,94.02,94.11,94.02,94.04,4400.0,79.2718,79.3477,79.2718,79.2887,4400.0
2011-05-16 12:35:00,94.04,94.14,94.01,94.14,12200.0,79.2887,79.373,79.2634,79.373,12200.0
2011-05-16 12:40:00,94.13,94.17,94.0,94.0,9300.0,79.3646,79.3983,79.255,79.255,9300.0
2011-05-16 12:45:00,93.99,94.05,93.96,94.0,7400.0,79.2465,79.2971,79.2212,79.255,7400.0
2011-05-16 12:50:00,93.98,94.01,93.87,93.97,11200.0,79.2381,79.2634,79.1453,79.2297,11200.0
2011-05-16 12:55:00,93.95,93.98,93.89,93.92,9100.0,79.2128,79.2381,79.1622,79.1875,9100.0
2011-05-16 13:00:00,93.91,93.99,93.87,93.93,16400.0,79.1791,79.2465,79.1453,79.1959,16400.0
2011-05-16 13:05:00,93.93,93.99,93.88,93.89,3000.0,79.1959,79.2465,79.1538,79.1622,3000.0
2011-05-16 13:10:00,93.9,93.99,93.87,93.98,7400.0,79.1706,79.2465,79.1453,79.2381,7400.0
2011-05-16 13:15:00,93.99,94.02,93.92,94.02,9500.0,79.2465,79.2718,79.1875,79.2718,9500.0
2011-05-16 13:20:00,94.02,94.06,93.98,94.03,9600.0,79.2718,79.3055,79.2381,79.2802,9600.0
2011-05-16 13:25:00,94.03,94.09,94.01,94.08,13500.0,79.2802,79.3308,79.2634,79.3224,13500.0
2011-05-16 13:30:00,94.08,94.27,94.08,94.2,15700.0,79.3224,79.4826,79.3224,79.4236,15700.0
2011-05-16 13:35:00,94.19,94.23,94.15,94.22,9600.0,79.4152,79.4489,79.3814,79.4404,9600.0
2011-05-16 13:40:00,94.2,94.32,94.2,94.24,15900.0,79.4236,79.5248,79.4236,79.4573,15900.0
2011-05-16 13:45:00,94.27,94.4,94.25,94.34,18000.0,79.4826,79.5922,79.4657,79.5416,18000.0
2011-05-16 13:50:00,94.34,94.4,94.27,94.33,33100.0,79.5416,79.5922,79.4826,79.5332,33100.0
2011-05-16 13:55:00,94.32,94.41,94.27,94.38,16600.0,79.5248,79.6006,79.4826,79.5753,16600.0
2011-05-16 14:00:00,94.35,94.42,94.33,94.35,15200.0,79.5501,79.6091,79.5332,79.5501,15200.0
2011-05-16 14:05:00,94.35,94.43,94.35,94.39,26600.0,79.5501,79.6175,79.5501,79.5838,26600.0
2011-05-16 14:10:00,94.37,94.38,94.29,94.3,12100.0,79.5669,79.5753,79.4995,79.5079,12100.0
2011-05-16 14:15:00,94.3,94.4,94.2,94.22,15400.0,79.5079,79.5922,79.4236,79.4404,15400.0
2011-05-16 14:20:00,94.22,94.23,94.1,94.17,13300.0,79.4404,79.4489,79.3393,79.3983,13300.0
2011-05-16 14:25:00,94.16,94.16,94.0,94.05,17800.0,79.3899,79.3899,79.255,79.2971,17800.0
2011-05-16 14:30:00,94.06,94.1,93.95,94.0,18400.0,79.3055,79.3393,79.2128,79.255,18400.0
2011-05-16 14:35:00,94.0,94.05,93.96,93.97,22000.0,79.255,79.2971,79.2212,79.2297,22000.0
2011-05-16 14:40:00,93.98,93.99,93.91,93.92,22500.0,79.2381,79.2465,79.1791,79.1875,22500.0
2011-05-16 14:45:00,93.94,93.94,93.79,93.79,31600.0,79.2044,79.2044,79.0779,79.0779,31600.0
2011-05-16 14:50:00,93.79,93.8,93.69,93.69,11400.0,79.0779,79.0863,78.9936,78.9936,11400.0
2011-05-16 14:55:00,93.68,93.73,93.63,93.63,29900.0,78.9852,79.0273,78.943,78.943,29900.0
2011-05-16 15:00:00,93.64,93.74,93.62,93.72,16900.0,78.9514,79.0357,78.9346,79.0189,16900.0
2011-05-16 15:05:00,93.71,93.73,93.62,93.64,26700.0,79.0104,79.0273,78.9346,78.9514,26700.0
2011-05-16 15:10:00,93.64,93.64,93.55,93.58,14100.0,78.9514,78.9514,78.8755,78.9008,14100.0
2011-05-16 15:15:00,93.57,93.59,93.46,93.57,88800.0,78.8924,78.9093,78.7997,78.8924,88800.0
2011-05-16 15:20:00,93.56,93.66,93.5,93.59,39600.0,78.884,78.9683,78.8334,78.9093,39600.0
2011-05-16 15:25:00,93.59,93.65,93.41,93.43,24400.0,78.9093,78.9599,78.7575,78.7744,24400.0
2011-05-16 15:30:00,93.44,93.5,93.41,93.45,25000.0,78.7828,78.8334,78.7575,78.7912,25000.0
2011-05-16 15:35:00,93.45,93.46,93.36,93.37,26600.0,78.7912,78.7997,78.7153,78.7238,26600.0
2011-05-16 15:40:00,93.36,93.37,93.11,93.14,40800.0,78.7153,78.7238,78.5046,78.5299,40800.0
2011-05-16 15:45:00,93.12,93.17,92.98,93.15,91600.0,78.513,78.5551,78.395,78.5383,91600.0
2011-05-16 15:50:00,93.14,93.2,93.06,93.17,65300.0,78.5299,78.5804,78.4624,78.5551,65300.0
2011-05-16 15:55:00,93.17,93.25,93.13,93.18,124600.0,78.5551,78.6226,78.5214,78.5636,124600.0
2011-05-17 09:30:00,92.85,92.92,92.43,92.63,30700.0,78.2853,78.3444,77.9312,78.0999,30700.0
2011-05-17 09:35:00,92.63,92.81,92.53,92.65,24200.0,78.0999,78.2516,78.0155,78.1167,24200.0
2011-05-17 09:40:00,92.64,92.81,92.47,92.5,46200.0,78.1083,78.2516,77.965,77.9902,46200.0
2011-05-17 09:45:00,92.51,92.66,92.49,92.52,34100.0,77.9987,78.1251,77.9818,78.0071,34100.0
2011-05-17 09:50:00,92.53,92.53,92.29,92.34,30800.0,78.0155,78.0155,77.8132,77.8553,30800.0
2011-05-17 09:55:00,92.34,92.43,92.21,92.39,32800.0,77.8553,77.9312,77.7457,77.8975,32800.0
2011-05-17 10:00:00,92.39,92.51,92.38,92.4,61700.0,77.8975,77.9987,77.8891,77.9059,61700.0
2011-05-17 10:05:00,92.42,92.45,92.18,92.24,36100.0,77.9228,77.9481,77.7204,77.771,36100.0
2011-05-17 10:10:00,92.24,92.34,92.09,92.16,35000.0,77.771,77.8553,77.6446,77.7036,35000.0
2011-05-17 10:15:00,92.17,92.54,92.17,92.5,31000.0,77.712,78.024,77.712,77.9902,31000.0
2011-05-17 10:20:00,92.46,92.54,92.37,92.42,14800.0,77.9565,78.024,77.8806,77.9228,14800.0
2011-05-17 10:25:00,92.45,92.63,92.45,92.6,21100.0,77.9481,78.0999,77.9481,78.0746,21100.0
2011-05-17 10:30:00,92.6,92.7,92.58,92.64,14800.0,78.0746,78.1589,78.0577,78.1083,14800.0
2011-05-17 10:35:00,92.61,92.71,92.6,92.7,8400.0,78.083,78.1673,78.0746,78.1589,8400.0
2011-05-17 10:40:00,92.69,92.72,92.63,92.7,15700.0,78.1504,78.1757,78.0999,78.1589,15700.0
2011-05-17 10:45:00,92.64,92.64,92.55,92.62,28100.0,78.1083,78.1083,78.0324,78.0914,28100.0
2011-05-17 10:50:00,92.62,92.7,92.57,92.63,14800.0,78.0914,78.1589,78.0493,78.0999,14800.0
2011-05-17 10:55:00,92.62,92.76,92.62,92.71,34700.0,78.0914,78.2095,78.0914,78.1673,34700.0
2011-05-17 11:00:00,92.71,92.71,92.53,92.64,28000.0,78.1673,78.1673,78.0155,78.1083,28000.0
2011-05-17 11:05:00,92.61,92.61,92.34,92.45,21200.0,78.083,78.083,77.8553,77.9481,21200.0
2011-05-17 11:10:00,92.45,92.64,92.43,92.59,32600.0,77.9481,78.1083,77.9312,78.0661,32600.0
2011-05-17 11:15:00,92.6,92.61,92.37,92.49,25300.0,78.0746,78.083,77.8806,77.9818,25300.0
2011-05-17 11:20:00,92.49,92.63,92.49,92.56,15100.0,77.9818,78.0999,77.9818,78.0408,15100.0
2011-05-17 11:25:00,92.57,92.64,92.49,92.57,19000.0,78.0493,78.1083,77.9818,78.0493,19000.0
2011-05-17 11:30:00,92.58,92.65,92.36,92.41,19800.0,78.0577,78.1167,77.8722,77.9144,19800.0
2011-05-17 11:35:00,92.4,92.44,92.19,92.22,27100.0,77.9059,77.9397,77.7289,77.7542,27100.0
2011-05-17 11:40:00,92.25,92.39,92.25,92.35,15000.0,77.7795,77.8975,77.7795,77.8638,15000.0
2011-05-17 11:45:00,92.35,92.56,92.34,92.56,13100.0,77.8638,78.0408,77.8553,78.0408,13100.0
2011-05-17 11:50:00,92.57,92.59,92.44,92.44,8800.0,78.0493,78.0661,77.9397,77.9397,8800.0
2011-05-17 11:55:00,92.46,92.67,92.45,92.62,11700.0,77.9565,78.1336,77.9481,78.0914,11700.0
2011-05-17 12:00:00,92.6,92.72,92.6,92.63,12400.0,78.0746,78.1757,78.0746,78.0999,12400.0
2011-05-17 12:05:00,92.65,92.68,92.53,92.58,6100.0,78.1167,78.142,78.0155,78.0577,6100.0
2011-05-17 12:10:00,92.57,92.75,92.57,92.67,19800.0,78.0493,78.201,78.0493,78.1336,19800.0
2011-05-17 12:15:00,92.67,92.7,92.59,92.62,9200.0,78.1336,78.1589,78.0661,78.0914,9200.0
2011-05-17 12:20:00,92.6,92.7,92.58,92.66,8700.0,78.0746,78.1589,78.0577,78.1251,8700.0
2011-05-17 12:25:00,92.65,92.65,92.5,92.54,5100.0,78.1167,78.1167,77.9902,78.024,5100.0
2011-05-17 12:30:00,92.52,92.58,92.41,92.53,11300.0,78.0071,78.0577,77.9144,78.0155,11300.0
2011-05-17 12:35:00,92.53,92.53,92.3,92.36,8700.0,78.0155,78.0155,77.8216,77.8722,8700.0
2011-05-17 12:40:00,92.37,92.5,92.37,92.41,19700.0,77.8806,77.9902,77.8806,77.9144,19700.0
2011-05-17 12:45:00,92.41,92.43,92.16,92.22,20400.0,77.9144,77.9312,77.7036,77.7542,20400.0
2011-05-17 12:50:00,92.24,92.33,92.18,92.26,56800.0,77.771,77.8469,77.7204,77.7879,56800.0
2011-05-17 12:55:00,92.25,92.26,92.16,92.25,15900.0,77.7795,77.7879,77.7036,77.7795,15900.0
2011-05-17 13:00:00,92.26,92.3,92.22,92.26,18300.0,77.7879,77.8216,77.7542,77.7879,18300.0
2011-05-17 13:05:00,92.27,92.3,92.19,92.23,11600.0,77.7963,77.8216,77.7289,77.7626,11600.0
2011-05-17 13:10:00,92.2,92.24,92.13,92.2,9500.0,77.7373,77.771,77.6783,77.7373,9500.0
2011-05-17 13:15:00,92.22,92.27,92.18,92.18,5200.0,77.7542,77.7963,77.7204,77.7204,5200.0
2011-05-17 13:20:00,92.2,92.22,92.14,92.22,10000.0,77.7373,77.7542,77.6867,77.7542,10000.0
2011-05-17 13:25:00,92.22,92.32,92.16,92.3,7500.0,77.7542,77.8385,77.7036,77.8216,7500.0
2011-05-17 13:30:00,92.3,92.37,92.27,92.28,18200.0,77.8216,77.8806,77.7963,77.8048,18200.0
2011-05-17 13:35:00,92.26,92.3,92.17,92.17,14000.0,77.7879,77.8216,77.712,77.712,14000.0
2011-05-17 13:40:00,92.16,92.22,92.11,92.22,15400.0,77.7036,77.7542,77.6614,77.7542,15400.0
2011-05-17 13:45:00,92.22,92.26,92.14,92.16,28400.0,77.7542,77.7879,77.6867,77.7036,28400.0
2011-05-17 13:50:00,92.14,92.27,92.14,92.15,23600.0,77.6867,77.7963,77.6867,77.6951,23600.0
2011-05-17 13:55:00,92.14,92.29,92.14,92.29,10300.0,77.6867,77.8132,77.6867,77.8132,10300.0
2011-05-17 14:00:00,92.28,92.4,92.27,92.32,30200.0,77.8048,77.9059,77.7963,77.8385,30200.0
2011-05-17 14:05:00,92.33,92.41,92.29,92.35,36600.0,77.8469,77.9144,77.8132,77.8638,36600.0
2011-05-17 14:10:00,92.35,92.38,92.31,92.38,18500.0,77.8638,77.8891,77.8301,77.8891,18500.0
2011-05-17 14:15:00,92.37,92.47,92.31,92.36,21400.0,77.8806,77.965,77.8301,77.8722,21400.0
2011-05-17 14:20:00,92.36,92.38,92.24,92.24,10200.0,77.8722,77.8891,77.771,77.771,10200.0
2011-05-17 14:25:00,92.23,92.39,92.23,92.35,13200.0,77.7626,77.8975,77.7626,77.8638,13200.0
2011-05-17 14:30:00,92.35,92.43,92.34,92.39,17600.0,77.8638,77.9312,77.8553,77.8975,17600.0
2011-05-17 14:35:00,92.38,92.38,92.31,92.36,5400.0,77.8891,77.8891,77.8301,77.8722,5400.0
2011-05-17 14:40:00,92.34,92.34,92.05,92.06,12900.0,77.8553,77.8553,77.6108,77.6193,12900.0
2011-05-17 14:45:00,92.06,92.22,92.05,92.2,26100.0,77.6193,77.7542,77.6108,77.7373,26100.0
2011-05-17 14:50:00,92.22,92.35,92.18,92.18,21100.0,77.7542,77.8638,77.7204,77.7204,21100.0
2011-05-17 14:55:00,92.2,92.45,92.15,92.45,18100.0,77.7373,77.9481,77.6951,77.9481,18100.0
2011-05-17 15:00:00,92.45,92.49,92.39,92.44,27000.0,77.9481,77.9818,77.8975,77.9397,27000.0
2011-05-17 15:05:00,92.42,92.5,92.37,92.46,67900.0,77.9228,77.9902,77.8806,77.9565,67900.0
2011-05-17 15:10:00,92.46,92.53,92.35,92.36,42500.0,77.9565,78.0155,77.8638,77.8722,42500.0
2011-05-17 15:15:00,92.36,92.36,92.23,92.26,46100.0,77.8722,77.8722,77.7626,77.7879,46100.0
2011-05-17 15:20:00,92.25,92.35,92.17,92.21,30500.0,77.7795,77.8638,77.712,77.7457,30500.0
2011-05-17 15:25:00,92.22,92.28,92.17,92.2,20900.0,77.7542,77.8048,77.712,77.7373,20900.0
2011-05-17 15:30:00,92.2,92.28,92.2,92.27,63600.0,77.7373,77.8048,77.7373,77.7963,63600.0
2011-05-17 15:35:00,92.26,92.39,92.25,92.37,38800.0,77.7879,77.8975,77.7795,77.8806,38800.0
2011-05-17 15:40:00,92.36,92.47,92.34,92.35,44800.0,77.8722,77.965,77.8553,77.8638,44800.0
2011-05-17 15:45:00,92.34,92.52,92.32,92.49,69400.0,77.8553,78.0071,77.8385,77.9818,69400.0
2011-05-17 15:50:00,92.48,92.51,92.38,92.46,75100.0,77.9734,77.9987,77.8891,77.9565,75100.0
2011-05-17 15:55:00,92.45,92.6,92.44,92.57,162600.0,77.9481,78.0746,77.9397,78.0493,162600.0
2011-05-18 09:30:00,92.87,92.87,92.5,92.57,22100.0,78.3022,78.3022,77.9902,78.0493,22100.0
2011-05-18 09:35:00,92.58,92.74,92.3,92.65,62300.0,78.0577,78.1926,77.8216,78.1167,62300.0
2011-05-18 09:40:00,92.62,92.98,92.62,92.97,29600.0,78.0914,78.395,78.0914,78.3865,29600.0
2011-05-18 09:45:00,92.98,93.15,92.93,92.97,37600.0,78.395,78.5383,78.3528,78.3865,37600.0
2011-05-18 09:50:00,92.97,93.0,92.69,92.76,29500.0,78.3865,78.4118,78.1504,78.2095,29500.0
2011-05-18 09:55:00,92.76,92.81,92.51,92.58,15800.0,78.2095,78.2516,77.9987,78.0577,15800.0
2011-05-18 10:00:00,92.58,92.75,92.53,92.75,20800.0,78.0577,78.201,78.0155,78.201,20800.0
2011-05-18 10:05:00,92.75,92.96,92.75,92.89,13500.0,78.201,78.3781,78.201,78.3191,13500.0
2011-05-18 10:10:00,92.89,92.95,92.77,92.77,12400.0,78.3191,78.3697,78.2179,78.2179,12400.0
2011-05-18 10:15:00,92.75,92.9,92.61,92.9,22700.0,78.201,78.3275,78.083,78.3275,22700.0
2011-05-18 10:20:00,92.9,93.11,92.9,93.11,29800.0,78.3275,78.5046,78.3275,78.5046,29800.0
2011-05-18 10:25:00,93.11,93.25,93.08,93.15,30200.0,78.5046,78.6226,78.4793,78.5383,30200.0
2011-05-18 10:30:00,93.15,93.39,93.13,93.39,34400.0,78.5383,78.7406,78.5214,78.7406,34400.0
2011-05-18 10:35:00,93.39,93.67,93.38,93.62,21100.0,78.7406,78.9767,78.7322,78.9346,21100.0
2011-05-18 10:40:00,93.64,93.64,93.4,93.42,22800.0,78.9514,78.9514,78.7491,78.7659,22800.0
2011-05-18 10:45:00,93.42,93.57,93.4,93.5,7200.0,78.7659,78.8924,78.7491,78.8334,7200.0
2011-05-18 10:50:00,93.49,93.52,93.47,93.49,6600.0,78.825,78.8502,78.8081,78.825,6600.0
2011-05-18 10:55:00,93.49,93.49,93.44,93.47,3500.0,78.825,78.825,78.7828,78.8081,3500.0
2011-05-18 11:00:00,93.48,93.73,93.48,93.71,13900.0,78.8165,79.0273,78.8165,79.0104,13900.0
2011-05-18 11:05:00,93.71,93.75,93.61,93.69,26600.0,79.0104,79.0442,78.9261,78.9936,26600.0
2011-05-18 11:10:00,93.69,93.74,93.57,93.62,21900.0,78.9936,79.0357,78.8924,78.9346,21900.0
2011-05-18 11:15:00,93.59,93.62,93.44,93.46,17300.0,78.9093,78.9346,78.7828,78.7997,17300.0
2011-05-18 11:20:00,93.46,93.46,93.38,93.44,20000.0,78.7997,78.7997,78.7322,78.7828,20000.0
2011-05-18 11:25:00,93.45,93.52,93.45,93.51,9700.0,78.7912,78.8502,78.7912,78.8418,9700.0
2011-05-18 11:30:00,93.5,93.56,93.42,93.46,14000.0,78.8334,78.884,78.7659,78.7997,14000.0
2011-05-18 11:35:00,93.45,93.46,93.4,93.45,8400.0,78.7912,78.7997,78.7491,78.7912,8400.0
2011-05-18 11:40:00,93.46,93.54,93.39,93.48,16500.0,78.7997,78.8671,78.7406,78.8165,16500.0
2011-05-18 11:45:00,93.46,93.49,93.43,93.47,7700.0,78.7997,78.825,78.7744,78.8081,7700.0
2011-05-18 11:50:00,93.46,93.47,93.39,93.41,4200.0,78.7997,78.8081,78.7406,78.7575,4200.0
2011-05-18 11:55:00,93.4,93.44,93.38,93.38,3100.0,78.7491,78.7828,78.7322,78.7322,3100.0
2011-05-18 12:00:00,93.38,93.44,93.38,93.44,10900.0,78.7322,78.7828,78.7322,78.7828,10900.0
2011-05-18 12:05:00,93.42,93.44,93.36,93.43,11800.0,78.7659,78.7828,78.7153,78.7744,11800.0
2011-05-18 12:10:00,93.44,93.54,93.44,93.53,10000.0,78.7828,78.8671,78.7828,78.8587,10000.0
2011-05-18 12:15:00,93.52,93.64,93.5,93.58,10600.0,78.8502,78.9514,78.8334,78.9008,10600.0
2011-05-18 12:20:00,93.57,93.59,93.56,93.59,5500.0,78.8924,78.9093,78.884,78.9093,5500.0
2011-05-18 12:25:00,93.58,93.65,93.58,93.63,7200.0,78.9008,78.9599,78.9008,78.943,7200.0
2011-05-18 12:30:00,93.65,93.74,93.64,93.72,14800.0,78.9599,79.0357,78.9514,79.0189,14800.0
2011-05-18 12:35:00,93.7,93.75,93.7,93.73,8600.0,79.002,79.0442,79.002,79.0273,8600.0
2011-05-18 12:40:00,93.73,93.75,93.72,93.74,8400.0,79.0273,79.0442,79.0189,79.0357,8400.0
2011-05-18 12:45:00,93.73,93.75,93.66,93.69,17700.0,79.0273,79.0442,78.9683,78.9936,17700.0
2011-05-18 12:50:00,93.67,93.75,93.67,93.72,27900.0,78.9767,79.0442,78.9767,79.0189,27900.0
2011-05-18 12:55:00,93.73,93.75,93.71,93.71,9500.0,79.0273,79.0442,79.0104,79.0104,9500.0
2011-05-18 13:00:00,93.72,93.82,93.69,93.8,13800.0,79.0189,79.1032,78.9936,79.0863,13800.0
2011-05-18 13:05:00,93.81,93.95,93.81,93.95,13600.0,79.0948,79.2128,79.0948,79.2128,13600.0
2011-05-18 13:10:00,93.94,94.0,93.92,93.97,8600.0,79.2044,79.255,79.1875,79.2297,8600.0
2011-05-18 13:15:00,93.97,93.99,93.95,93.98,7800.0,79.2297,79.2465,79.2128,79.2381,7800.0
2011-05-18 13:20:00,93.98,94.0,93.95,93.97,18600.0,79.2381,79.255,79.2128,79.2297,18600.0
2011-05-18 13:25:00,93.97,93.97,93.88,93.89,29400.0,79.2297,79.2297,79.1538,79.1622,29400.0
2011-05-18 13:30:00,93.9,93.95,93.85,93.92,18800.0,79.1706,79.2128,79.1285,79.1875,18800.0
2011-05-18 13:35:00,93.91,94.02,93.91,93.92,8400.0,79.1791,79.2718,79.1791,79.1875,8400.0
2011-05-18 13:40:00,93.93,93.95,93.8,93.86,15800.0,79.1959,79.2128,79.0863,79.1369,15800.0
2011-05-18 13:45:00,93.89,93.9,93.86,93.88,3200.0,79.1622,79.1706,79.1369,79.1538,3200.0
2011-05-18 13:50:00,93.89,94.02,93.88,94.01,47800.0,79.1622,79.2718,79.1538,79.2634,47800.0
2011-05-18 13:55:00,94.02,94.16,93.99,94.15,33400.0,79.2718,79.3899,79.2465,79.3814,33400.0
2011-05-18 14:00:00,94.16,94.21,94.08,94.08,51700.0,79.3899,79.432,79.3224,79.3224,51700.0
2011-05-18 14:05:00,94.1,94.15,94.04,94.07,108900.0,79.3393,79.3814,79.2887,79.314,108900.0
2011-05-18 14:10:00,94.08,94.09,94.02,94.04,17600.0,79.3224,79.3308,79.2718,79.2887,17600.0
2011-05-18 14:15:00,94.02,94.04,93.92,93.97,21900.0,79.2718,79.2887,79.1875,79.2297,21900.0
2011-05-18 14:20:00,93.98,94.0,93.83,93.84,13900.0,79.2381,79.255,79.1116,79.1201,13900.0
2011-05-18 14:25:00,93.85,93.93,93.83,93.89,26800.0,79.1285,79.1959,79.1116,79.1622,26800.0
2011-05-18 14:30:00,93.89,93.93,93.8,93.83,22000.0,79.1622,79.1959,79.0863,79.1116,22000.0
2011-05-18 14:35:00,93.85,93.86,93.66,93.74,27800.0,79.1285,79.1369,78.9683,79.0357,27800.0
2011-05-18 14:40:00,93.74,93.85,93.74,93.78,17500.0,79.0357,79.1285,79.0357,79.0695,17500.0
2011-05-18 14:45:00,93.79,93.87,93.78,93.79,26300.0,79.0779,79.1453,79.0695,79.0779,26300.0
2011-05-18 14:50:00,93.8,93.8,93.65,93.65,17400.0,79.0863,79.0863,78.9599,78.9599,17400.0
2011-05-18 14:55:00,93.65,93.71,93.56,93.64,30000.0,78.9599,79.0104,78.884,78.9514,30000.0
2011-05-18 15:00:00,93.63,93.83,93.6,93.81,29100.0,78.943,79.1116,78.9177,79.0948,29100.0
2011-05-18 15:05:00,93.81,93.89,93.65,93.65,29500.0,79.0948,79.1622,78.9599,78.9599,29500.0
2011-05-18 15:10:00,93.65,93.7,93.62,93.63,26700.0,78.9599,79.002,78.9346,78.943,26700.0
2011-05-18 15:15:00,93.62,93.72,93.61,93.68,28400.0,78.9346,79.0189,78.9261,78.9852,28400.0
2011-05-18 15:20:00,93.68,93.77,93.65,93.76,19600.0,78.9852,79.061,78.9599,79.0526,19600.0
2011-05-18 15:25:00,93.77,93.85,93.77,93.83,28000.0,79.061,79.1285,79.061,79.1116,28000.0
2011-05-18 15:30:00,93.83,93.84,93.76,93.77,32000.0,79.1116,79.1201,79.0526,79.061,32000.0
2011-05-18 15:35:00,93.77,93.8,93.71,93.75,32400.0,79.061,79.0863,79.0104,79.0442,32400.0
2011-05-18 15:40:00,93.75,93.76,93.69,93.75,37900.0,79.0442,79.0526,78.9936,79.0442,37900.0
2011-05-18 15:45:00,93.76,93.8,93.65,93.72,58700.0,79.0526,79.0863,78.9599,79.0189,58700.0
2011-05-18 15:50:00,93.72,93.78,93.66,93.69,78200.0,79.0189,79.0695,78.9683,78.9936,78200.0
2011-05-18 15:55:00,93.69,93.71,93.63,93.65,122300.0,78.9936,79.0104,78.943,78.9599,122300.0
2011-05-19 09:30:00,94.01,94.28,93.89,94.06,63900.0,79.2634,79.491,79.1622,79.3055,63900.0
2011-05-19 09:35:00,94.07,94.24,94.01,94.21,28600.0,79.314,79.4573,79.2634,79.432,28600.0
2011-05-19 09:40:00,94.2,94.42,94.19,94.4,27700.0,79.4236,79.6091,79.4152,79.5922,27700.0
2011-05-19 09:45:00,94.42,94.62,94.42,94.46,30200.0,79.6091,79.7777,79.6091,79.6428,30200.0
2011-05-19 09:50:00,94.45,94.47,94.35,94.37,37200.0,79.6344,79.6512,79.5501,79.5669,37200.0
2011-05-19 09:55:00,94.38,94.44,94.3,94.4,85700.0,79.5753,79.6259,79.5079,79.5922,85700.0
2011-05-19 10:00:00,94.39,94.39,94.01,94.36,82300.0,79.5838,79.5838,79.2634,79.5585,82300.0
2011-05-19 10:05:00,94.38,94.48,94.34,94.39,56600.0,79.5753,79.6597,79.5416,79.5838,56600.0
2011-05-19 10:10:00,94.4,94.42,94.06,94.15,40400.0,79.5922,79.6091,79.3055,79.3814,40400.0
2011-05-19 10:15:00,94.15,94.31,94.13,94.31,47700.0,79.3814,79.5163,79.3646,79.5163,47700.0
2011-05-19 10:20:00,94.34,94.49,94.31,94.32,40600.0,79.5416,79.6681,79.5163,79.5248,40600.0
2011-05-19 10:25:00,94.36,94.42,94.27,94.4,22100.0,79.5585,79.6091,79.4826,79.5922,22100.0
2011-05-19 10:30:00,94.4,94.4,94.13,94.15,28500.0,79.5922,79.5922,79.3646,79.3814,28500.0
2011-05-19 10:35:00,94.15,94.2,93.95,93.99,61400.0,79.3814,79.4236,79.2128,79.2465,61400.0
2011-05-19 10:40:00,93.99,94.0,93.77,93.77,21400.0,79.2465,79.255,79.061,79.061,21400.0
2011-05-19 10:45:00,93.8,94.0,93.79,93.96,13100.0,79.0863,79.255,79.0779,79.2212,13100.0
2011-05-19 10:50:00,93.95,93.98,93.84,93.94,16400.0,79.2128,79.2381,79.1201,79.2044,16400.0
2011-05-19 10:55:00,93.88,93.96,93.82,93.94,14900.0,79.1538,79.2212,79.1032,79.2044,14900.0
2011-05-19 11:00:00,93.92,93.94,93.82,93.91,26500.0,79.1875,79.2044,79.1032,79.1791,26500.0
2011-05-19 11:05:00,93.89,93.91,93.78,93.78,20300.0,79.1622,79.1791,79.0695,79.0695,20300.0
2011-05-19 11:10:00,93.83,93.98,93.75,93.98,9000.0,79.1116,79.2381,79.0442,79.2381,9000.0
2011-05-19 11:15:00,93.95,94.04,93.95,94.03,6400.0,79.2128,79.2887,79.2128,79.2802,6400.0
2011-05-19 11:20:00,94.05,94.14,94.01,94.03,17300.0,79.2971,79.373,79.2634,79.2802,17300.0
2011-05-19 11:25:00,94.06,94.06,93.95,93.95,15100.0,79.3055,79.3055,79.2128,79.2128,15100.0
2011-05-19 11:30:00,93.95,94.01,93.65,93.65,17200.0,79.2128,79.2634,78.9599,78.9599,17200.0
2011-05-19 11:35:00,93.65,93.65,93.5,93.55,19500.0,78.9599,78.9599,78.8334,78.8755,19500.0
2011-05-19 11:40:00,93.54,93.66,93.52,93.52,16200.0,78.8671,78.9683,78.8502,78.8502,16200.0
2011-05-19 11:45:00,93.54,93.64,93.53,93.6,11600.0,78.8671,78.9514,78.8587,78.9177,11600.0
2011-05-19 11:50:00,93.59,93.71,93.57,93.71,14200.0,78.9093,79.0104,78.8924,79.0104,14200.0
2011-05-19 11:55:00,93.71,93.92,93.71,93.92,16500.0,79.0104,79.1875,79.0104,79.1875,16500.0
2011-05-19 12:00:00,93.91,93.96,93.81,93.82,13500.0,79.1791,79.2212,79.0948,79.1032,13500.0
2011-05-19 12:05:00,93.84,94.07,93.84,94.03,13700.0,79.1201,79.314,79.1201,79.2802,13700.0
2011-05-19 12:10:00,94.04,94.26,94.04,94.26,12700.0,79.2887,79.4742,79.2887,79.4742,12700.0
2011-05-19 12:15:00,94.26,94.3,94.2,94.3,9200.0,79.4742,79.5079,79.4236,79.5079,9200.0
2011-05-19 12:20:00,94.29,94.34,94.28,94.32,9000.0,79.4995,79.5416,79.491,79.5248,9000.0
2011-05-19 12:25:00,94.32,94.39,94.27,94.37,40400.0,79.5248,79.5838,79.4826,79.5669,40400.0
2011-05-19 12:30:00,94.37,94.47,94.37,94.4,20700.0,79.5669,79.6512,79.5669,79.5922,20700.0
2011-05-19 12:35:00,94.39,94.41,94.3,94.37,11700.0,79.5838,79.6006,79.5079,79.5669,11700.0
2011-05-19 12:40:00,94.37,94.41,94.28,94.3,6900.0,79.5669,79.6006,79.491,79.5079,6900.0
2011-05-19 12:45:00,94.29,94.3,94.2,94.25,6300.0,79.4995,79.5079,79.4236,79.4657,6300.0
2011-05-19 12:50:00,94.24,94.27,94.2,94.2,4200.0,79.4573,79.4826,79.4236,79.4236,4200.0
2011-05-19 12:55:00,94.2,94.21,94.04,94.14,19600.0,79.4236,79.432,79.2887,79.373,19600.0
2011-05-19 13:00:00,94.15,94.15,94.1,94.1,2800.0,79.3814,79.3814,79.3393,79.3393,2800.0
2011-05-19 13:05:00,94.1,94.2,94.1,94.18,5800.0,79.3393,79.4236,79.3393,79.4067,5800.0
2011-05-19 13:10:00,94.23,94.27,94.17,94.22,4800.0,79.4489,79.4826,79.3983,79.4404,4800.0
2011-05-19 13:15:00,94.22,94.31,94.16,94.31,3200.0,79.4404,79.5163,79.3899,79.5163,3200.0
2011-05-19 13:20:00,94.34,94.34,94.24,94.24,4100.0,79.5416,79.5416,79.4573,79.4573,4100.0
2011-05-19 13:25:00,94.22,94.26,94.19,94.21,4400.0,79.4404,79.4742,79.4152,79.432,4400.0
2011-05-19 13:30:00,94.23,94.37,94.22,94.37,4600.0,79.4489,79.5669,79.4404,79.5669,4600.0
2011-05-19 13:35:00,94.37,94.38,94.28,94.31,12700.0,79.5669,79.5753,79.491,79.5163,12700.0
2011-05-19 13:40:00,94.31,94.4,94.22,94.38,12600.0,79.5163,79.5922,79.4404,79.5753,12600.0
2011-05-19 13:45:00,94.38,94.41,94.31,94.34,11000.0,79.5753,79.6006,79.5163,79.5416,11000.0
2011-05-19 13:50:00,94.34,94.4,94.31,94.39,33600.0,79.5416,79.5922,79.5163,79.5838,33600.0
2011-05-19 13:55:00,94.38,94.45,94.35,94.38,21900.0,79.5753,79.6344,79.5501,79.5753,21900.0
2011-05-19 14:00:00,94.38,94.47,94.38,94.47,11500.0,79.5753,79.6512,79.5753,79.6512,11500.0
2011-05-19 14:05:00,94.48,94.5,94.45,94.47,7900.0,79.6597,79.6765,79.6344,79.6512,7900.0
2011-05-19 14:10:00,94.47,94.51,94.39,94.44,16100.0,79.6512,79.685,79.5838,79.6259,16100.0
2011-05-19 14:15:00,94.44,94.44,94.33,94.38,10100.0,79.6259,79.6259,79.5332,79.5753,10100.0
2011-05-19 14:20:00,94.38,94.52,94.37,94.37,17600.0,79.5753,79.6934,79.5669,79.5669,17600.0
2011-05-19 14:25:00,94.36,94.44,94.34,94.39,15600.0,79.5585,79.6259,79.5416,79.5838,15600.0
2011-05-19 14:30:00,94.39,94.43,94.37,94.43,12400.0,79.5838,79.6175,79.5669,79.6175,12400.0
2011-05-19 14:35:00,94.44,94.46,94.39,94.41,9000.0,79.6259,79.6428,79.5838,79.6006,9000.0
2011-05-19 14:40:00,94.41,94.44,94.19,94.27,19200.0,79.6006,79.6259,79.4152,79.4826,19200.0
2011-05-19 14:45:00,94.25,94.34,94.23,94.32,5900.0,79.4657,79.5416,79.4489,79.5248,5900.0
2011-05-19 14:50:00,94.32,94.41,94.31,94.33,20000.0,79.5248,79.6006,79.5163,79.5332,20000.0
2011-05-19 14:55:00,94.33,94.39,94.32,94.37,19200.0,79.5332,79.5838,79.5248,79.5669,19200.0
2011-05-19 15:00:00,94.38,94.54,94.35,94.51,33900.0,79.5753,79.7102,79.5501,79.685,33900.0
2011-05-19 15:05:00,94.51,94.59,94.51,94.59,32400.0,79.685,79.7524,79.685,79.7524,32400.0
2011-05-19 15:10:00,94.59,94.65,94.57,94.59,21000.0,79.7524,79.803,79.7355,79.7524,21000.0
2011-05-19 15:15:00,94.6,94.61,94.5,94.51,15900.0,79.7608,79.7693,79.6765,79.685,15900.0
2011-05-19 15:20:00,94.5,94.59,94.49,94.5,14000.0,79.6765,79.7524,79.6681,79.6765,14000.0
2011-05-19 15:25:00,94.49,94.5,94.45,94.46,19300.0,79.6681,79.6765,79.6344,79.6428,19300.0
2011-05-19 15:30:00,94.47,94.48,94.39,94.45,40600.0,79.6512,79.6597,79.5838,79.6344,40600.0
2011-05-19 15:35:00,94.45,94.47,94.4,94.45,25700.0,79.6344,79.6512,79.5922,79.6344,25700.0
2011-05-19 15:40:00,94.45,94.46,94.34,94.39,34800.0,79.6344,79.6428,79.5416,79.5838,34800.0
2011-05-19 15:45:00,94.4,94.48,94.39,94.45,66300.0,79.5922,79.6597,79.5838,79.6344,66300.0
2011-05-19 15:50:00,94.46,94.6,94.43,94.57,65300.0,79.6428,79.7608,79.6175,79.7355,65300.0
2011-05-19 15:55:00,94.57,94.63,94.53,94.59,114300.0,79.7355,79.7861,79.7018,79.7524,114300.0
2011-05-20 09:30:00,94.46,94.59,94.1,94.32,88100.0,79.6428,79.7524,79.3393,79.5248,88100.0
2011-05-20 09:35:00,94.31,94.34,94.11,94.23,14500.0,79.5163,79.5416,79.3477,79.4489,14500.0
2011-05-20 09:40:00,94.23,94.23,94.07,94.07,19700.0,79.4489,79.4489,79.314,79.314,19700.0
2011-05-20 09:45:00,94.06,94.18,93.97,94.06,36100.0,79.3055,79.4067,79.2297,79.3055,36100.0
2011-05-20 09:50:00,94.02,94.07,93.87,94.0,12200.0,79.2718,79.314,79.1453,79.255,12200.0
2011-05-20 09:55:00,93.99,94.15,93.94,94.09,17100.0,79.2465,79.3814,79.2044,79.3308,17100.0
2011-05-20 10:00:00,94.08,94.08,93.8,93.89,26500.0,79.3224,79.3224,79.0863,79.1622,26500.0
2011-05-20 10:05:00,93.88,94.04,93.85,93.93,16400.0,79.1538,79.2887,79.1285,79.1959,16400.0
2011-05-20 10:10:00,93.91,94.08,93.86,93.86,21100.0,79.1791,79.3224,79.1369,79.1369,21100.0
2011-05-20 10:15:00,93.84,93.98,93.8,93.96,18900.0,79.1201,79.2381,79.0863,79.2212,18900.0
2011-05-20 10:20:00,93.95,93.98,93.87,93.88,12700.0,79.2128,79.2381,79.1453,79.1538,12700.0
2011-05-20 10:25:00,93.88,94.01,93.8,93.8,14300.0,79.1538,79.2634,79.0863,79.0863,14300.0
2011-05-20 10:30:00,93.79,93.81,93.68,93.74,16600.0,79.0779,79.0948,78.9852,79.0357,16600.0
2011-05-20 10:35:00,93.76,93.85,93.69,93.85,13400.0,79.0526,79.1285,78.9936,79.1285,13400.0
2011-05-20 10:40:00,93.84,93.88,93.69,93.7,14200.0,79.1201,79.1538,78.9936,79.002,14200.0
2011-05-20 10:45:00,93.68,93.76,93.56,93.76,30300.0,78.9852,79.0526,78.884,79.0526,30300.0
2011-05-20 10:50:00,93.73,93.83,93.67,93.76,14700.0,79.0273,79.1116,78.9767,79.0526,14700.0
2011-05-20 10:55:00,93.77,93.78,93.61,93.68,6800.0,79.061,79.0695,78.9261,78.9852,6800.0
2011-05-20 11:00:00,93.69,93.72,93.62,93.68,12900.0,78.9936,79.0189,78.9346,78.9852,12900.0
2011-05-20 11:05:00,93.69,94.01,93.69,93.98,33700.0,78.9936,79.2634,78.9936,79.2381,33700.0
2011-05-20 11:10:00,93.99,94.1,93.98,94.03,13400.0,79.2465,79.3393,79.2381,79.2802,13400.0
2011-05-20 11:15:00,94.02,94.07,93.99,93.99,4300.0,79.2718,79.314,79.2465,79.2465,4300.0
2011-05-20 11:20:00,93.99,94.1,93.91,94.04,14000.0,79.2465,79.3393,79.1791,79.2887,14000.0
2011-05-20 11:25:00,94.03,94.03,93.98,93.99,9900.0,79.2802,79.2802,79.2381,79.2465,9900.0
2011-05-20 11:30:00,93.99,94.05,93.95,94.03,17800.0,79.2465,79.2971,79.2128,79.2802,17800.0
2011-05-20 11:35:00,94.04,94.22,94.04,94.15,18300.0,79.2887,79.4404,79.2887,79.3814,18300.0
2011-05-20 11:40:00,94.16,94.16,94.01,94.07,21500.0,79.3899,79.3899,79.2634,79.314,21500.0
2011-05-20 11:45:00,94.07,94.12,93.98,93.98,9900.0,79.314,79.3561,79.2381,79.2381,9900.0
2011-05-20 11:50:00,93.98,94.06,93.98,94.0,6800.0,79.2381,79.3055,79.2381,79.255,6800.0
2011-05-20 11:55:00,94.0,94.13,93.99,94.04,6300.0,79.255,79.3646,79.2465,79.2887,6300.0
2011-05-20 12:00:00,94.05,94.2,94.05,94.2,6200.0,79.2971,79.4236,79.2971,79.4236,6200.0
2011-05-20 12:05:00,94.18,94.2,94.04,94.05,8500.0,79.4067,79.4236,79.2887,79.2971,8500.0
2011-05-20 12:10:00,94.07,94.19,94.05,94.16,9400.0,79.314,79.4152,79.2971,79.3899,9400.0
2011-05-20 12:15:00,94.16,94.25,94.16,94.21,10500.0,79.3899,79.4657,79.3899,79.432,10500.0
2011-05-20 12:20:00,94.22,94.36,94.22,94.33,10700.0,79.4404,79.5585,79.4404,79.5332,10700.0
2011-05-20 12:25:00,94.32,94.38,94.3,94.37,5900.0,79.5248,79.5753,79.5079,79.5669,5900.0
2011-05-20 12:30:00,94.4,94.45,94.37,94.41,8900.0,79.5922,79.6344,79.5669,79.6006,8900.0
2011-05-20 12:35:00,94.4,94.46,94.35,94.45,11000.0,79.5922,79.6428,79.5501,79.6344,11000.0
2011-05-20 12:40:00,94.44,94.47,94.42,94.44,3400.0,79.6259,79.6512,79.6091,79.6259,3400.0
2011-05-20 12:45:00,94.45,94.45,94.32,94.32,5900.0,79.6344,79.6344,79.5248,79.5248,5900.0
2011-05-20 12:50:00,94.34,94.34,94.24,94.24,11700.0,79.5416,79.5416,79.4573,79.4573,11700.0
2011-05-20 12:55:00,94.23,94.25,94.18,94.2,6500.0,79.4489,79.4657,79.4067,79.4236,6500.0
2011-05-20 13:00:00,94.21,94.27,94.19,94.25,3600.0,79.432,79.4826,79.4152,79.4657,3600.0
2011-05-20 13:05:00,94.23,94.3,94.19,94.27,3600.0,79.4489,79.5079,79.4152,79.4826,3600.0
2011-05-20 13:10:00,94.26,94.29,94.23,94.23,3400.0,79.4742,79.4995,79.4489,79.4489,3400.0
2011-05-20 13:15:00,94.24,94.31,94.24,94.28,7300.0,79.4573,79.5163,79.4573,79.491,7300.0
2011-05-20 13:20:00,94.25,94.31,94.23,94.27,15100.0,79.4657,79.5163,79.4489,79.4826,15100.0
2011-05-20 13:25:00,94.28,94.29,94.17,94.18,7100.0,79.491,79.4995,79.3983,79.4067,7100.0
2011-05-20 13:30:00,94.21,94.28,94.21,94.25,16500.0,79.432,79.491,79.432,79.4657,16500.0
2011-05-20 13:35:00,94.26,94.28,94.18,94.26,6200.0,79.4742,79.491,79.4067,79.4742,6200.0
2011-05-20 13:40:00,94.26,94.29,94.16,94.23,8800.0,79.4742,79.4995,79.3899,79.4489,8800.0
2011-05-20 13:45:00,94.22,94.27,94.2,94.21,8700.0,79.4404,79.4826,79.4236,79.432,8700.0
2011-05-20 13:50:00,94.19,94.22,94.14,94.2,9600.0,79.4152,79.4404,79.373,79.4236,9600.0
2011-05-20 13:55:00,94.21,94.27,94.19,94.25,41100.0,79.432,79.4826,79.4152,79.4657,41100.0
2011-05-20 14:00:00,94.25,94.42,94.25,94.35,15800.0,79.4657,79.6091,79.4657,79.5501,15800.0
2011-05-20 14:05:00,94.36,94.38,94.17,94.17,11000.0,79.5585,79.5753,79.3983,79.3983,11000.0
2011-05-20 14:10:00,94.15,94.22,94.14,94.14,5400.0,79.3814,79.4404,79.373,79.373,5400.0
2011-05-20 14:15:00,94.15,94.17,94.12,94.16,7600.0,79.3814,79.3983,79.3561,79.3899,7600.0
2011-05-20 14:20:00,94.16,94.16,94.07,94.09,8600.0,79.3899,79.3899,79.314,79.3308,8600.0
2011-05-20 14:25:00,94.12,94.15,94.1,94.12,9200.0,79.3561,79.3814,79.3393,79.3561,9200.0
2011-05-20 14:30:00,94.12,94.15,94.1,94.13,11100.0,79.3561,79.3814,79.3393,79.3646,11100.0
2011-05-20 14:35:00,94.11,94.21,94.11,94.21,12400.0,79.3477,79.432,79.3477,79.432,12400.0
2011-05-20 14:40:00,94.21,94.38,94.2,94.37,14800.0,79.432,79.5753,79.4236,79.5669,14800.0
2011-05-20 14:45:00,94.38,94.4,94.34,94.36,11400.0,79.5753,79.5922,79.5416,79.5585,11400.0
2011-05-20 14:50:00,94.36,94.37,94.3,94.3,7300.0,79.5585,79.5669,79.5079,79.5079,7300.0
2011-05-20 14:55:00,94.28,94.29,94.07,94.09,9600.0,79.491,79.4995,79.314,79.3308,9600.0
2011-05-20 15:00:00,94.08,94.12,93.99,94.02,15100.0,79.3224,79.3561,79.2465,79.2718,15100.0
2011-05-20 15:05:00,94.05,94.19,94.03,94.19,21800.0,79.2971,79.4152,79.2802,79.4152,21800.0
2011-05-20 15:10:00,94.19,94.26,94.19,94.19,13300.0,79.4152,79.4742,79.4152,79.4152,13300.0
2011-05-20 15:15:00,94.18,94.26,94.16,94.22,10600.0,79.4067,79.4742,79.3899,79.4404,10600.0
2011-05-20 15:20:00,94.21,94.31,94.17,94.25,24600.0,79.432,79.5163,79.3983,79.4657,24600.0
2011-05-20 15:25:00,94.25,94.26,94.2,94.21,10200.0,79.4657,79.4742,79.4236,79.432,10200.0
2011-05-20 15:30:00,94.21,94.27,94.17,94.25,29500.0,79.432,79.4826,79.3983,79.4657,29500.0
2011-05-20 15:35:00,94.25,94.25,94.11,94.14,25000.0,79.4657,79.4657,79.3477,79.373,25000.0
2011-05-20 15:40:00,94.14,94.15,94.01,94.03,36000.0,79.373,79.3814,79.2634,79.2802,36000.0
2011-05-20 15:45:00,94.02,94.02,93.9,93.95,61200.0,79.2718,79.2718,79.1706,79.2128,61200.0
2011-05-20 15:50:00,93.95,93.97,93.65,93.71,65300.0,79.2128,79.2297,78.9599,79.0104,65300.0
2011-05-20 15:55:00,93.73,93.93,93.72,93.83,74100.0,79.0273,79.1959,79.0189,79.1116,74100.0
2011-05-23 09:30:00,92.56,92.69,91.62,91.8,109900.0,78.0408,78.1504,77.2483,77.4001,109900.0
2011-05-23 09:35:00,91.81,91.87,91.53,91.68,74800.0,77.4085,77.4591,77.1724,77.2989,74800.0
2011-05-23 09:40:00,91.72,91.75,91.53,91.58,60000.0,77.3326,77.3579,77.1724,77.2146,60000.0
2011-05-23 09:45:00,91.6,91.73,91.53,91.72,62200.0,77.2314,77.341,77.1724,77.3326,62200.0
2011-05-23 09:50:00,91.71,91.8,91.56,91.62,83500.0,77.3242,77.4001,77.1977,77.2483,83500.0
2011-05-23 09:55:00,91.62,91.83,91.6,91.78,43600.0,77.2483,77.4253,77.2314,77.3832,43600.0
2011-05-23 10:00:00,91.76,92.06,91.73,92.04,54200.0,77.3663,77.6193,77.341,77.6024,54200.0
2011-05-23 10:05:00,92.01,92.12,91.92,92.08,64600.0,77.5771,77.6699,77.5012,77.6361,64600.0
2011-05-23 10:10:00,92.08,92.15,91.9,91.99,49500.0,77.6361,77.6951,77.4844,77.5602,49500.0
2011-05-23 10:15:00,91.97,92.11,91.94,92.09,36300.0,77.5434,77.6614,77.5181,77.6446,36300.0
2011-05-23 10:20:00,92.08,92.19,92.03,92.06,29000.0,77.6361,77.7289,77.594,77.6193,29000.0
2011-05-23 10:25:00,92.02,92.02,91.9,91.95,46900.0,77.5855,77.5855,77.4844,77.5265,46900.0
2011-05-23 10:30:00,91.94,91.95,91.75,91.75,47600.0,77.5181,77.5265,77.3579,77.3579,47600.0
2011-05-23 10:35:00,91.75,91.95,91.7,91.76,67000.0,77.3579,77.5265,77.3157,77.3663,67000.0
2011-05-23 10:40:00,91.74,91.75,91.54,91.64,61300.0,77.3495,77.3579,77.1808,77.2651,61300.0
2011-05-23 10:45:00,91.64,91.64,91.33,91.4,69300.0,77.2651,77.2651,77.0038,77.0628,69300.0
2011-05-23 10:50:00,91.4,91.7,91.35,91.62,24100.0,77.0628,77.3157,77.0206,77.2483,24100.0
2011-05-23 10:55:00,91.64,91.78,91.64,91.71,18400.0,77.2651,77.3832,77.2651,77.3242,18400.0
2011-05-23 11:00:00,91.73,91.73,91.64,91.67,19700.0,77.341,77.341,77.2651,77.2904,19700.0
2011-05-23 11:05:00,91.68,91.7,91.46,91.49,16300.0,77.2989,77.3157,77.1134,77.1387,16300.0
2011-05-23 11:10:00,91.49,91.56,91.35,91.42,16500.0,77.1387,77.1977,77.0206,77.0797,16500.0
2011-05-23 11:15:00,91.41,91.52,91.24,91.47,31400.0,77.0712,77.164,76.9279,77.1218,31400.0
2011-05-23 11:20:00,91.45,91.59,91.41,91.59,20200.0,77.105,77.223,77.0712,77.223,20200.0
2011-05-23 11:25:00,91.52,91.67,91.51,91.6,11900.0,77.164,77.2904,77.1555,77.2314,11900.0
2011-05-23 11:30:00,91.61,91.61,91.31,91.31,14200.0,77.2399,77.2399,76.9869,76.9869,14200.0
2011-05-23 11:35:00,91.3,91.3,91.05,91.25,60700.0,76.9785,76.9785,76.7677,76.9363,60700.0
2011-05-23 11:40:00,91.25,91.25,91.15,91.23,16000.0,76.9363,76.9363,76.852,76.9195,16000.0
2011-05-23 11:45:00,91.25,91.28,91.09,91.14,22400.0,76.9363,76.9616,76.8014,76.8436,22400.0
2011-05-23 11:50:00,91.15,91.18,91.08,91.13,17300.0,76.852,76.8773,76.793,76.8351,17300.0
2011-05-23 11:55:00,91.12,91.17,91.06,91.17,12200.0,76.8267,76.8689,76.7761,76.8689,12200.0
2011-05-23 12:00:00,91.17,91.25,91.15,91.19,29900.0,76.8689,76.9363,76.852,76.8857,29900.0
2011-05-23 12:05:00,91.2,91.34,91.17,91.32,23800.0,76.8942,77.0122,76.8689,76.9953,23800.0
2011-05-23 12:10:00,91.34,91.37,91.15,91.26,30600.0,77.0122,77.0375,76.852,76.9448,30600.0
2011-05-23 12:15:00,91.23,91.25,91.12,91.2,13800.0,76.9195,76.9363,76.8267,76.8942,13800.0
2011-05-23 12:20:00,91.22,91.3,91.16,91.19,11800.0,76.911,76.9785,76.8604,76.8857,11800.0
2011-05-23 12:25:00,91.21,91.37,91.16,91.37,17700.0,76.9026,77.0375,76.8604,77.0375,17700.0
2011-05-23 12:30:00,91.36,91.4,91.26,91.35,10400.0,77.0291,77.0628,76.9448,77.0206,10400.0
2011-05-23 12:35:00,91.36,91.36,91.2,91.24,8800.0,77.0291,77.0291,76.8942,76.9279,8800.0
2011-05-23 12:40:00,91.25,91.26,91.16,91.17,12800.0,76.9363,76.9448,76.8604,76.8689,12800.0
2011-05-23 12:45:00,91.18,91.31,91.17,91.27,18600.0,76.8773,76.9869,76.8689,76.9532,18600.0
2011-05-23 12:50:00,91.25,91.38,91.24,91.38,12000.0,76.9363,77.0459,76.9279,77.0459,12000.0
2011-05-23 12:55:00,91.38,91.45,91.35,91.44,20800.0,77.0459,77.105,77.0206,77.0965,20800.0
2011-05-23 13:00:00,91.45,91.51,91.43,91.45,34900.0,77.105,77.1555,77.0881,77.105,34900.0
2011-05-23 13:05:00,91.45,91.48,91.35,91.44,13500.0,77.105,77.1302,77.0206,77.0965,13500.0
2011-05-23 13:10:00,91.43,91.5,91.41,91.43,12900.0,77.0881,77.1471,77.0712,77.0881,12900.0
2011-05-23 13:15:00,91.42,91.46,91.36,91.46,10300.0,77.0797,77.1134,77.0291,77.1134,10300.0
2011-05-23 13:20:00,91.45,91.49,91.43,91.47,11400.0,77.105,77.1387,77.0881,77.1218,11400.0
2011-05-23 13:25:00,91.45,91.47,91.29,91.31,11900.0,77.105,77.1218,76.9701,76.9869,11900.0
2011-05-23 13:30:00,91.32,91.34,91.29,91.33,10500.0,76.9953,77.0122,76.9701,77.0038,10500.0
2011-05-23 13:35:00,91.32,91.36,91.22,91.27,15100.0,76.9953,77.0291,76.911,76.9532,15100.0
2011-05-23 13:40:00,91.27,91.3,91.27,91.28,10800.0,76.9532,76.9785,76.9532,76.9616,10800.0
2011-05-23 13:45:00,91.27,91.34,91.26,91.33,7400.0,76.9532,77.0122,76.9448,77.0038,7400.0
2011-05-23 13:50:00,91.32,91.34,91.26,91.26,11000.0,76.9953,77.0122,76.9448,76.9448,11000.0
2011-05-23 13:55:00,91.27,91.41,91.2,91.34,22000.0,76.9532,77.0712,76.8942,77.0122,22000.0
2011-05-23 14:00:00,91.34,91.4,91.29,91.3,17900.0,77.0122,77.0628,76.9701,76.9785,17900.0
2011-05-23 14:05:00,91.3,91.46,91.29,91.46,19500.0,76.9785,77.1134,76.9701,77.1134,19500.0
2011-05-23 14:10:00,91.46,91.55,91.44,91.48,30900.0,77.1134,77.1893,77.0965,77.1302,30900.0
2011-05-23 14:15:00,91.49,91.55,91.45,91.48,15900.0,77.1387,77.1893,77.105,77.1302,15900.0
2011-05-23 14:20:00,91.48,91.53,91.44,91.53,7000.0,77.1302,77.1724,77.0965,77.1724,7000.0
2011-05-23 14:25:00,91.55,91.69,91.54,91.58,23000.0,77.1893,77.3073,77.1808,77.2146,23000.0
2011-05-23 14:30:00,91.57,91.65,91.55,91.65,31400.0,77.2061,77.2736,77.1893,77.2736,31400.0
2011-05-23 14:35:00,91.68,91.9,91.67,91.81,27400.0,77.2989,77.4844,77.2904,77.4085,27400.0
2011-05-23 14:40:00,91.81,91.85,91.73,91.83,14300.0,77.4085,77.4422,77.341,77.4253,14300.0
2011-05-23 14:45:00,91.84,91.84,91.77,91.78,15600.0,77.4338,77.4338,77.3748,77.3832,15600.0
2011-05-23 14:50:00,91.78,91.93,91.78,91.92,19100.0,77.3832,77.5097,77.3832,77.5012,19100.0
2011-05-23 14:55:00,91.92,91.97,91.88,91.9,31400.0,77.5012,77.5434,77.4675,77.4844,31400.0
2011-05-23 15:00:00,91.92,91.93,91.87,91.88,23000.0,77.5012,77.5097,77.4591,77.4675,23000.0
2011-05-23 15:05:00,91.88,92.01,91.87,91.96,36100.0,77.4675,77.5771,77.4591,77.535,36100.0
2011-05-23 15:10:00,91.97,92.01,91.91,91.95,30600.0,77.5434,77.5771,77.4928,77.5265,30600.0
2011-05-23 15:15:00,91.95,92.02,91.92,92.01,25800.0,77.5265,77.5855,77.5012,77.5771,25800.0
2011-05-23 15:20:00,92.01,92.06,92.0,92.01,16900.0,77.5771,77.6193,77.5687,77.5771,16900.0
2011-05-23 15:25:00,92.0,92.1,91.99,92.03,37500.0,77.5687,77.653,77.5602,77.594,37500.0
2011-05-23 15:30:00,92.02,92.09,92.01,92.05,23000.0,77.5855,77.6446,77.5771,77.6108,23000.0
2011-05-23 15:35:00,92.06,92.15,92.05,92.13,32300.0,77.6193,77.6951,77.6108,77.6783,32300.0
2011-05-23 15:40:00,92.13,92.19,92.11,92.17,34400.0,77.6783,77.7289,77.6614,77.712,34400.0
2011-05-23 15:45:00,92.16,92.16,92.05,92.11,58800.0,77.7036,77.7036,77.6108,77.6614,58800.0
2011-05-23 15:50:00,92.11,92.13,92.08,92.08,47600.0,77.6614,77.6783,77.6361,77.6361,47600.0
2011-05-23 15:55:00,92.08,92.16,92.03,92.05,113000.0,77.6361,77.7036,77.594,77.6108,113000.0
2011-05-24 09:30:00,92.21,92.42,92.0,92.39,64000.0,77.7457,77.9228,77.5687,77.8975,64000.0
2011-05-24 09:35:00,92.31,92.38,91.9,91.94,59200.0,77.8301,77.8891,77.4844,77.5181,59200.0
2011-05-24 09:40:00,91.96,92.05,91.75,91.75,45300.0,77.535,77.6108,77.3579,77.3579,45300.0
2011-05-24 09:45:00,91.7,91.9,91.65,91.86,24600.0,77.3157,77.4844,77.2736,77.4506,24600.0
2011-05-24 09:50:00,91.88,92.13,91.88,92.07,24600.0,77.4675,77.6783,77.4675,77.6277,24600.0
2011-05-24 09:55:00,92.07,92.2,92.01,92.19,25500.0,77.6277,77.7373,77.5771,77.7289,25500.0
2011-05-24 10:00:00,92.17,92.33,91.98,91.98,39800.0,77.712,77.8469,77.5518,77.5518,39800.0
2011-05-24 10:05:00,91.98,92.12,91.98,92.04,17100.0,77.5518,77.6699,77.5518,77.6024,17100.0
2011-05-24 10:10:00,92.05,92.27,92.05,92.2,22500.0,77.6108,77.7963,77.6108,77.7373,22500.0
2011-05-24 10:15:00,92.21,92.24,92.12,92.18,14800.0,77.7457,77.771,77.6699,77.7204,14800.0
2011-05-24 10:20:00,92.14,92.28,92.13,92.22,17200.0,77.6867,77.8048,77.6783,77.7542,17200.0
2011-05-24 10:25:00,92.28,92.33,92.03,92.06,18600.0,77.8048,77.8469,77.594,77.6193,18600.0
2011-05-24 10:30:00,92.03,92.15,92.03,92.06,29100.0,77.594,77.6951,77.594,77.6193,29100.0
2011-05-24 10:35:00,92.07,92.13,91.92,91.95,16800.0,77.6277,77.6783,77.5012,77.5265,16800.0
2011-05-24 10:40:00,91.96,92.1,91.96,92.06,12900.0,77.535,77.653,77.535,77.6193,12900.0
2011-05-24 10:45:00,92.07,92.1,92.0,92.05,7800.0,77.6277,77.653,77.5687,77.6108,7800.0
2011-05-24 10:50:00,92.04,92.13,91.89,91.96,15300.0,77.6024,77.6783,77.4759,77.535,15300.0
2011-05-24 10:55:00,91.97,92.05,91.92,91.95,19800.0,77.5434,77.6108,77.5012,77.5265,19800.0
2011-05-24 11:00:00,91.97,92.17,91.96,92.1,23200.0,77.5434,77.712,77.535,77.653,23200.0
2011-05-24 11:05:00,92.11,92.13,92.05,92.07,8000.0,77.6614,77.6783,77.6108,77.6277,8000.0
2011-05-24 11:10:00,92.07,92.16,92.07,92.16,10700.0,77.6277,77.7036,77.6277,77.7036,10700.0
2011-05-24 11:15:00,92.16,92.18,92.05,92.05,8000.0,77.7036,77.7204,77.6108,77.6108,8000.0
2011-05-24 11:20:00,92.07,92.08,91.97,91.97,14200.0,77.6277,77.6361,77.5434,77.5434,14200.0
2011-05-24 11:25:00,91.96,91.97,91.81,91.82,18000.0,77.535,77.5434,77.4085,77.4169,18000.0
2011-05-24 11:30:00,91.84,91.94,91.81,91.83,11600.0,77.4338,77.5181,77.4085,77.4253,11600.0
2011-05-24 11:35:00,91.82,91.84,91.65,91.66,19200.0,77.4169,77.4338,77.2736,77.282,19200.0
2011-05-24 11:40:00,91.66,91.66,91.48,91.54,15800.0,77.282,77.282,77.1302,77.1808,15800.0
2011-05-24 11:45:00,91.54,91.66,91.43,91.52,13000.0,77.1808,77.282,77.0881,77.164,13000.0
2011-05-24 11:50:00,91.52,91.54,91.42,91.54,5700.0,77.164,77.1808,77.0797,77.1808,5700.0
2011-05-24 11:55:00,91.54,91.54,91.49,91.5,3000.0,77.1808,77.1808,77.1387,77.1471,3000.0
2011-05-24 12:00:00,91.48,91.49,91.3,91.35,26500.0,77.1302,77.1387,76.9785,77.0206,26500.0
2011-05-24 12:05:00,91.34,91.4,91.29,91.36,9100.0,77.0122,77.0628,76.9701,77.0291,9100.0
2011-05-24 12:10:00,91.37,91.45,91.36,91.4,8000.0,77.0375,77.105,77.0291,77.0628,8000.0
2011-05-24 12:15:00,91.37,91.39,91.29,91.31,5000.0,77.0375,77.0544,76.9701,76.9869,5000.0
2011-05-24 12:20:00,91.32,91.34,91.25,91.3,7100.0,76.9953,77.0122,76.9363,76.9785,7100.0
2011-05-24 12:25:00,91.31,91.36,91.28,91.32,5200.0,76.9869,77.0291,76.9616,76.9953,5200.0
2011-05-24 12:30:00,91.33,91.33,91.22,91.29,5600.0,77.0038,77.0038,76.911,76.9701,5600.0
2011-05-24 12:35:00,91.32,91.34,91.24,91.3,8600.0,76.9953,77.0122,76.9279,76.9785,8600.0
2011-05-24 12:40:00,91.3,91.39,91.3,91.39,7700.0,76.9785,77.0544,76.9785,77.0544,7700.0
2011-05-24 12:45:00,91.38,91.38,91.26,91.29,8700.0,77.0459,77.0459,76.9448,76.9701,8700.0
2011-05-24 12:50:00,91.29,91.31,91.26,91.28,4700.0,76.9701,76.9869,76.9448,76.9616,4700.0
2011-05-24 12:55:00,91.28,91.28,91.21,91.22,4000.0,76.9616,76.9616,76.9026,76.911,4000.0
2011-05-24 13:00:00,91.21,91.35,91.18,91.35,5500.0,76.9026,77.0206,76.8773,77.0206,5500.0
2011-05-24 13:05:00,91.36,91.4,91.31,91.32,7700.0,77.0291,77.0628,76.9869,76.9953,7700.0
2011-05-24 13:10:00,91.34,91.34,91.25,91.28,6600.0,77.0122,77.0122,76.9363,76.9616,6600.0
2011-05-24 13:15:00,91.28,91.29,91.15,91.17,9700.0,76.9616,76.9701,76.852,76.8689,9700.0
2011-05-24 13:20:00,91.17,91.19,91.07,91.13,14000.0,76.8689,76.8857,76.7846,76.8351,14000.0
2011-05-24 13:25:00,91.13,91.17,91.06,91.12,11900.0,76.8351,76.8689,76.7761,76.8267,11900.0
2011-05-24 13:30:00,91.12,91.12,91.02,91.02,13700.0,76.8267,76.8267,76.7424,76.7424,13700.0
2011-05-24 13:35:00,91.02,91.07,90.98,91.0,37000.0,76.7424,76.7846,76.7087,76.7255,37000.0
2011-05-24 13:40:00,91.0,91.02,90.93,91.02,17100.0,76.7255,76.7424,76.6665,76.7424,17100.0
2011-05-24 13:45:00,91.02,91.04,90.98,90.99,6000.0,76.7424,76.7593,76.7087,76.7171,6000.0
2011-05-24 13:50:00,91.0,91.08,90.99,91.06,13500.0,76.7255,76.793,76.7171,76.7761,13500.0
2011-05-24 13:55:00,91.07,91.07,91.02,91.05,7000.0,76.7846,76.7846,76.7424,76.7677,7000.0
2011-05-24 14:00:00,91.06,91.07,90.95,90.98,15400.0,76.7761,76.7846,76.6834,76.7087,15400.0
2011-05-24 14:05:00,90.99,91.12,90.95,91.08,38600.0,76.7171,76.8267,76.6834,76.793,38600.0
2011-05-24 14:10:00,91.06,91.18,91.06,91.16,29600.0,76.7761,76.8773,76.7761,76.8604,29600.0
2011-05-24 14:15:00,91.16,91.28,91.13,91.28,42600.0,76.8604,76.9616,76.8351,76.9616,42600.0
2011-05-24 14:20:00,91.28,91.5,91.27,91.48,24500.0,76.9616,77.1471,76.9532,77.1302,24500.0
2011-05-24 14:25:00,91.47,91.62,91.47,91.6,16500.0,77.1218,77.2483,77.1218,77.2314,16500.0
2011-05-24 14:30:00,91.59,91.62,91.49,91.5,13000.0,77.223,77.2483,77.1387,77.1471,13000.0
2011-05-24 14:35:00,91.52,91.54,91.46,91.48,7800.0,77.164,77.1808,77.1134,77.1302,7800.0
2011-05-24 14:40:00,91.46,91.56,91.44,91.56,7200.0,77.1134,77.1977,77.0965,77.1977,7200.0
2011-05-24 14:45:00,91.54,91.64,91.54,91.6,12300.0,77.1808,77.2651,77.1808,77.2314,12300.0
2011-05-24 14:50:00,91.6,91.61,91.53,91.61,18300.0,77.2314,77.2399,77.1724,77.2399,18300.0
2011-05-24 14:55:00,91.62,91.71,91.61,91.69,22600.0,77.2483,77.3242,77.2399,77.3073,22600.0
2011-05-24 15:00:00,91.7,91.8,91.68,91.8,22300.0,77.3157,77.4001,77.2989,77.4001,22300.0
2011-05-24 15:05:00,91.82,91.83,91.72,91.77,13100.0,77.4169,77.4253,77.3326,77.3748,13100.0
2011-05-24 15:10:00,91.78,91.78,91.68,91.76,12400.0,77.3832,77.3832,77.2989,77.3663,12400.0
2011-05-24 15:15:00,91.76,91.76,91.71,91.73,10600.0,77.3663,77.3663,77.3242,77.341,10600.0
2011-05-24 15:20:00,91.72,91.8,91.71,91.76,10900.0,77.3326,77.4001,77.3242,77.3663,10900.0
2011-05-24 15:25:00,91.75,91.81,91.73,91.74,10200.0,77.3579,77.4085,77.341,77.3495,10200.0
2011-05-24 15:30:00,91.75,91.75,91.63,91.64,13400.0,77.3579,77.3579,77.2567,77.2651,13400.0
2011-05-24 15:35:00,91.64,91.69,91.62,91.63,10700.0,77.2651,77.3073,77.2483,77.2567,10700.0
2011-05-24 15:40:00,91.63,91.69,91.53,91.53,26000.0,77.2567,77.3073,77.1724,77.1724,26000.0
2011-05-24 15:45:00,91.54,91.57,91.48,91.54,50000.0,77.1808,77.2061,77.1302,77.1808,50000.0
2011-05-24 15:50:00,91.53,91.58,91.47,91.48,43800.0,77.1724,77.2146,77.1218,77.1302,43800.0
2011-05-24 15:55:00,91.49,91.5,91.43,91.46,117700.0,77.1387,77.1471,77.0881,77.1134,117700.0
2011-05-25 09:30:00,90.96,91.28,90.82,91.16,34700.0,76.6918,76.9616,76.5738,76.8604,34700.0
2011-05-25 09:35:00,91.16,91.45,90.99,91.36,37200.0,76.8604,77.105,76.7171,77.0291,37200.0
2011-05-25 09:40:00,91.38,91.73,91.35,91.71,40500.0,77.0459,77.341,77.0206,77.3242,40500.0
2011-05-25 09:45:00,91.7,92.06,91.69,92.03,32500.0,77.3157,77.6193,77.3073,77.594,32500.0
2011-05-25 09:50:00,92.03,92.05,91.96,92.0,37700.0,77.594,77.6108,77.535,77.5687,37700.0
2011-05-25 09:55:00,91.98,92.14,91.88,91.92,42800.0,77.5518,77.6867,77.4675,77.5012,42800.0
2011-05-25 10:00:00,91.91,92.01,91.6,91.66,42700.0,77.4928,77.5771,77.2314,77.282,42700.0
2011-05-25 10:05:00,91.63,91.8,91.63,91.77,24900.0,77.2567,77.4001,77.2567,77.3748,24900.0
2011-05-25 10:10:00,91.76,91.77,91.61,91.71,30100.0,77.3663,77.3748,77.2399,77.3242,30100.0
2011-05-25 10:15:00,91.7,91.77,91.59,91.62,28600.0,77.3157,77.3748,77.223,77.2483,28600.0
2011-05-25 10:20:00,91.61,91.67,91.55,91.64,25800.0,77.2399,77.2904,77.1893,77.2651,25800.0
2011-05-25 10:25:00,91.66,91.77,91.66,91.71,19700.0,77.282,77.3748,77.282,77.3242,19700.0
2011-05-25 10:30:00,91.72,91.78,91.67,91.77,24000.0,77.3326,77.3832,77.2904,77.3748,24000.0
2011-05-25 10:35:00,91.76,91.92,91.71,91.87,34200.0,77.3663,77.5012,77.3242,77.4591,34200.0
2011-05-25 10:40:00,91.86,92.03,91.86,92.02,21300.0,77.4506,77.594,77.4506,77.5855,21300.0
2011-05-25 10:45:00,92.0,92.11,91.97,91.98,19400.0,77.5687,77.6614,77.5434,77.5518,19400.0
2011-05-25 10:50:00,91.97,92.01,91.97,92.01,16600.0,77.5434,77.5771,77.5434,77.5771,16600.0
2011-05-25 10:55:00,92.0,92.16,92.0,92.05,18600.0,77.5687,77.7036,77.5687,77.6108,18600.0
2011-05-25 11:00:00,92.06,92.15,92.05,92.15,17300.0,77.6193,77.6951,77.6108,77.6951,17300.0
2011-05-25 11:05:00,92.16,92.28,92.08,92.08,18600.0,77.7036,77.8048,77.6361,77.6361,18600.0
2011-05-25 11:10:00,92.11,92.15,92.04,92.1,13900.0,77.6614,77.6951,77.6024,77.653,13900.0
2011-05-25 11:15:00,92.1,92.13,92.0,92.0,10500.0,77.653,77.6783,77.5687,77.5687,10500.0
2011-05-25 11:20:00,92.02,92.11,92.0,92.0,12800.0,77.5855,77.6614,77.5687,77.5687,12800.0
2011-05-25 11:25:00,92.0,92.06,91.96,92.01,12600.0,77.5687,77.6193,77.535,77.5771,12600.0
2011-05-25 11:30:00,92.0,92.07,91.94,91.95,8800.0,77.5687,77.6277,77.5181,77.5265,8800.0
2011-05-25 11:35:00,91.93,91.95,91.89,91.94,21600.0,77.5097,77.5265,77.4759,77.5181,21600.0
2011-05-25 11:40:00,91.93,92.0,91.93,91.97,17100.0,77.5097,77.5687,77.5097,77.5434,17100.0
2011-05-25 11:45:00,91.99,92.12,91.99,92.12,26900.0,77.5602,77.6699,77.5602,77.6699,26900.0
2011-05-25 11:50:00,92.12,92.21,92.12,92.16,31200.0,77.6699,77.7457,77.6699,77.7036,31200.0
2011-05-25 11:55:00,92.15,92.17,92.11,92.12,12700.0,77.6951,77.712,77.6614,77.6699,12700.0
2011-05-25 12:00:00,92.13,92.25,92.13,92.23,18200.0,77.6783,77.7795,77.6783,77.7626,18200.0
2011-05-25 12:05:00,92.23,92.24,92.17,92.17,21800.0,77.7626,77.771,77.712,77.712,21800.0
2011-05-25 12:10:00,92.17,92.17,92.04,92.04,8900.0,77.712,77.712,77.6024,77.6024,8900.0
2011-05-25 12:15:00,92.04,92.05,91.97,91.97,6500.0,77.6024,77.6108,77.5434,77.5434,6500.0
2011-05-25 12:20:00,91.97,92.0,91.93,91.93,7400.0,77.5434,77.5687,77.5097,77.5097,7400.0
2011-05-25 12:25:00,91.93,91.98,91.93,91.93,7900.0,77.5097,77.5518,77.5097,77.5097,7900.0
2011-05-25 12:30:00,91.93,91.98,91.87,91.97,8100.0,77.5097,77.5518,77.4591,77.5434,8100.0
2011-05-25 12:35:00,91.97,91.98,91.9,91.94,6400.0,77.5434,77.5518,77.4844,77.5181,6400.0
2011-05-25 12:40:00,91.93,91.95,91.83,91.85,5700.0,77.5097,77.5265,77.4253,77.4422,5700.0
2011-05-25 12:45:00,91.87,91.89,91.83,91.87,6500.0,77.4591,77.4759,77.4253,77.4591,6500.0
2011-05-25 12:50:00,91.86,91.89,91.82,91.87,6800.0,77.4506,77.4759,77.4169,77.4591,6800.0
2011-05-25 12:55:00,91.88,91.95,91.85,91.95,9400.0,77.4675,77.5265,77.4422,77.5265,9400.0
2011-05-25 13:00:00,91.94,91.99,91.91,91.98,11500.0,77.5181,77.5602,77.4928,77.5518,11500.0
2011-05-25 13:05:00,91.97,91.98,91.92,91.95,3700.0,77.5434,77.5518,77.5012,77.5265,3700.0
2011-05-25 13:10:00,91.93,91.93,91.82,91.84,8200.0,77.5097,77.5097,77.4169,77.4338,8200.0
2011-05-25 13:15:00,91.81,91.84,91.79,91.79,6300.0,77.4085,77.4338,77.3916,77.3916,6300.0
2011-05-25 13:20:00,91.81,91.82,91.75,91.77,7400.0,77.4085,77.4169,77.3579,77.3748,7400.0
2011-05-25 13:25:00,91.75,91.75,91.67,91.67,7500.0,77.3579,77.3579,77.2904,77.2904,7500.0
2011-05-25 13:30:00,91.66,91.69,91.63,91.65,6200.0,77.282,77.3073,77.2567,77.2736,6200.0
2011-05-25 13:35:00,91.63,91.7,91.63,91.64,10700.0,77.2567,77.3157,77.2567,77.2651,10700.0
2011-05-25 13:40:00,91.65,91.87,91.61,91.87,41600.0,77.2736,77.4591,77.2399,77.4591,41600.0
2011-05-25 13:45:00,91.86,91.91,91.85,91.89,22900.0,77.4506,77.4928,77.4422,77.4759,22900.0
2011-05-25 13:50:00,91.91,91.93,91.86,91.92,15100.0,77.4928,77.5097,77.4506,77.5012,15100.0
2011-05-25 13:55:00,91.91,91.91,91.87,91.87,7500.0,77.4928,77.4928,77.4591,77.4591,7500.0
2011-05-25 14:00:00,91.89,91.93,91.87,91.91,13200.0,77.4759,77.5097,77.4591,77.4928,13200.0
2011-05-25 14:05:00,91.91,91.92,91.78,91.83,31700.0,77.4928,77.5012,77.3832,77.4253,31700.0
2011-05-25 14:10:00,91.83,91.91,91.83,91.89,7700.0,77.4253,77.4928,77.4253,77.4759,7700.0
2011-05-25 14:15:00,91.89,91.93,91.86,91.88,11000.0,77.4759,77.5097,77.4506,77.4675,11000.0
2011-05-25 14:20:00,91.89,91.89,91.82,91.84,11900.0,77.4759,77.4759,77.4169,77.4338,11900.0
2011-05-25 14:25:00,91.85,92.05,91.83,92.03,25400.0,77.4422,77.6108,77.4253,77.594,25400.0
2011-05-25 14:30:00,92.02,92.17,91.99,92.15,43000.0,77.5855,77.712,77.5602,77.6951,43000.0
2011-05-25 14:35:00,92.15,92.16,92.01,92.08,28200.0,77.6951,77.7036,77.5771,77.6361,28200.0
2011-05-25 14:40:00,92.08,92.1,91.99,92.04,10000.0,77.6361,77.653,77.5602,77.6024,10000.0
2011-05-25 14:45:00,92.02,92.05,91.94,91.96,9200.0,77.5855,77.6108,77.5181,77.535,9200.0
2011-05-25 14:50:00,91.96,91.98,91.9,91.9,36700.0,77.535,77.5518,77.4844,77.4844,36700.0
2011-05-25 14:55:00,91.89,91.93,91.89,91.92,11900.0,77.4759,77.5097,77.4759,77.5012,11900.0
2011-05-25 15:00:00,91.89,92.05,91.87,92.04,22600.0,77.4759,77.6108,77.4591,77.6024,22600.0
2011-05-25 15:05:00,92.05,92.29,92.03,92.27,25400.0,77.6108,77.8132,77.594,77.7963,25400.0
2011-05-25 15:10:00,92.27,92.3,92.23,92.26,35000.0,77.7963,77.8216,77.7626,77.7879,35000.0
2011-05-25 15:15:00,92.28,92.3,92.19,92.22,10500.0,77.8048,77.8216,77.7289,77.7542,10500.0
2011-05-25 15:20:00,92.24,92.24,92.1,92.1,9500.0,77.771,77.771,77.653,77.653,9500.0
2011-05-25 15:25:00,92.1,92.24,92.09,92.24,19800.0,77.653,77.771,77.6446,77.771,19800.0
2011-05-25 15:30:00,92.23,92.23,92.1,92.11,14600.0,77.7626,77.7626,77.653,77.6614,14600.0
2011-05-25 15:35:00,92.1,92.13,92.07,92.09,14500.0,77.653,77.6783,77.6277,77.6446,14500.0
2011-05-25 15:40:00,92.07,92.08,92.0,92.02,21900.0,77.6277,77.6361,77.5687,77.5855,21900.0
2011-05-25 15:45:00,92.02,92.02,91.84,91.85,44800.0,77.5855,77.5855,77.4338,77.4422,44800.0
2011-05-25 15:50:00,91.85,91.92,91.83,91.83,33200.0,77.4422,77.5012,77.4253,77.4253,33200.0
2011-05-25 15:55:00,91.83,91.9,91.81,91.87,83500.0,77.4253,77.4844,77.4085,77.4591,83500.0
2011-05-26 09:30:00,91.31,91.46,91.0,91.32,53800.0,76.9869,77.1134,76.7255,76.9953,53800.0
2011-05-26 09:35:00,91.38,91.87,91.37,91.79,25800.0,77.0459,77.4591,77.0375,77.3916,25800.0
2011-05-26 09:40:00,91.77,91.9,91.71,91.77,24800.0,77.3748,77.4844,77.3242,77.3748,24800.0
2011-05-26 09:45:00,91.76,91.85,91.67,91.79,38300.0,77.3663,77.4422,77.2904,77.3916,38300.0
2011-05-26 09:50:00,91.78,91.8,91.36,91.41,30300.0,77.3832,77.4001,77.0291,77.0712,30300.0
2011-05-26 09:55:00,91.42,91.42,91.15,91.2,30200.0,77.0797,77.0797,76.852,76.8942,30200.0
2011-05-26 10:00:00,91.22,91.25,91.05,91.11,43000.0,76.911,76.9363,76.7677,76.8183,43000.0
2011-05-26 10:05:00,91.11,91.25,91.05,91.09,48600.0,76.8183,76.9363,76.7677,76.8014,48600.0
2011-05-26 10:10:00,91.08,91.14,90.96,91.08,44400.0,76.793,76.8436,76.6918,76.793,44400.0
2011-05-26 10:15:00,91.08,91.16,91.06,91.1,15400.0,76.793,76.8604,76.7761,76.8099,15400.0
2011-05-26 10:20:00,91.08,91.3,90.99,91.28,19400.0,76.793,76.9785,76.7171,76.9616,19400.0
2011-05-26 10:25:00,91.29,91.39,91.19,91.34,31900.0,76.9701,77.0544,76.8857,77.0122,31900.0
2011-05-26 10:30:00,91.34,91.37,91.2,91.29,19000.0,77.0122,77.0375,76.8942,76.9701,19000.0
2011-05-26 10:35:00,91.31,91.39,91.19,91.35,19100.0,76.9869,77.0544,76.8857,77.0206,19100.0
2011-05-26 10:40:00,91.35,91.35,91.21,91.25,16000.0,77.0206,77.0206,76.9026,76.9363,16000.0
2011-05-26 10:45:00,91.25,91.25,91.08,91.1,19600.0,76.9363,76.9363,76.793,76.8099,19600.0
2011-05-26 10:50:00,91.11,91.11,90.87,90.87,29900.0,76.8183,76.8183,76.6159,76.6159,29900.0
2011-05-26 10:55:00,90.87,90.95,90.8,90.89,20100.0,76.6159,76.6834,76.5569,76.6328,20100.0
2011-05-26 11:00:00,90.88,90.95,90.87,90.95,17300.0,76.6244,76.6834,76.6159,76.6834,17300.0
2011-05-26 11:05:00,90.89,91.04,90.89,90.97,13900.0,76.6328,76.7593,76.6328,76.7002,13900.0
2011-05-26 11:10:00,90.96,90.96,90.88,90.91,12400.0,76.6918,76.6918,76.6244,76.6497,12400.0
2011-05-26 11:15:00,90.91,91.03,90.88,91.0,16700.0,76.6497,76.7508,76.6244,76.7255,16700.0
2011-05-26 11:20:00,91.01,91.02,90.86,90.87,9300.0,76.734,76.7424,76.6075,76.6159,9300.0
2011-05-26 11:25:00,90.86,90.96,90.85,90.95,12100.0,76.6075,76.6918,76.5991,76.6834,12100.0
2011-05-26 11:30:00,90.97,91.2,90.97,91.08,28500.0,76.7002,76.8942,76.7002,76.793,28500.0
2011-05-26 11:35:00,91.08,91.13,91.03,91.1,26400.0,76.793,76.8351,76.7508,76.8099,26400.0
2011-05-26 11:40:00,91.1,91.3,91.09,91.25,25500.0,76.8099,76.9785,76.8014,76.9363,25500.0
2011-05-26 11:45:00,91.26,91.26,91.14,91.17,16900.0,76.9448,76.9448,76.8436,76.8689,16900.0
2011-05-26 11:50:00,91.15,91.28,91.1,91.1,13700.0,76.852,76.9616,76.8099,76.8099,13700.0
2011-05-26 11:55:00,91.09,91.1,91.01,91.01,16100.0,76.8014,76.8099,76.734,76.734,16100.0
2011-05-26 12:00:00,91.01,91.01,90.9,90.9,22500.0,76.734,76.734,76.6412,76.6412,22500.0
2011-05-26 12:05:00,90.9,90.91,90.86,90.89,14300.0,76.6412,76.6497,76.6075,76.6328,14300.0
2011-05-26 12:10:00,90.89,91.15,90.89,91.03,16300.0,76.6328,76.852,76.6328,76.7508,16300.0
2011-05-26 12:15:00,91.03,91.05,90.96,91.02,9000.0,76.7508,76.7677,76.6918,76.7424,9000.0
2011-05-26 12:20:00,91.03,91.03,90.95,90.96,8300.0,76.7508,76.7508,76.6834,76.6918,8300.0
2011-05-26 12:25:00,90.98,91.09,90.97,91.05,11700.0,76.7087,76.8014,76.7002,76.7677,11700.0
2011-05-26 12:30:00,91.06,91.09,90.95,90.95,8900.0,76.7761,76.8014,76.6834,76.6834,8900.0
2011-05-26 12:35:00,90.95,91.02,90.94,91.01,8500.0,76.6834,76.7424,76.675,76.734,8500.0
2011-05-26 12:40:00,91.01,91.27,90.97,91.18,20300.0,76.734,76.9532,76.7002,76.8773,20300.0
2011-05-26 12:45:00,91.17,91.35,91.15,91.34,14700.0,76.8689,77.0206,76.852,77.0122,14700.0
2011-05-26 12:50:00,91.34,91.43,91.34,91.37,13700.0,77.0122,77.0881,77.0122,77.0375,13700.0
2011-05-26 12:55:00,91.35,91.37,91.33,91.34,7800.0,77.0206,77.0375,77.0038,77.0122,7800.0
2011-05-26 13:00:00,91.35,91.47,91.35,91.43,13300.0,77.0206,77.1218,77.0206,77.0881,13300.0
2011-05-26 13:05:00,91.43,91.57,91.43,91.49,15600.0,77.0881,77.2061,77.0881,77.1387,15600.0
2011-05-26 13:10:00,91.49,91.67,91.49,91.64,26300.0,77.1387,77.2904,77.1387,77.2651,26300.0
2011-05-26 13:15:00,91.62,91.84,91.62,91.82,20300.0,77.2483,77.4338,77.2483,77.4169,20300.0
2011-05-26 13:20:00,91.81,91.83,91.63,91.71,18500.0,77.4085,77.4253,77.2567,77.3242,18500.0
2011-05-26 13:25:00,91.73,91.78,91.67,91.67,15700.0,77.341,77.3832,77.2904,77.2904,15700.0
2011-05-26 13:30:00,91.67,91.68,91.56,91.65,33600.0,77.2904,77.2989,77.1977,77.2736,33600.0
2011-05-26 13:35:00,91.66,91.67,91.54,91.57,18800.0,77.282,77.2904,77.1808,77.2061,18800.0
2011-05-26 13:40:00,91.57,91.59,91.5,91.5,12300.0,77.2061,77.223,77.1471,77.1471,12300.0
2011-05-26 13:45:00,91.5,91.53,91.39,91.42,50200.0,77.1471,77.1724,77.0544,77.0797,50200.0
2011-05-26 13:50:00,91.41,91.63,91.41,91.62,30500.0,77.0712,77.2567,77.0712,77.2483,30500.0
2011-05-26 13:55:00,91.61,91.78,91.61,91.75,28400.0,77.2399,77.3832,77.2399,77.3579,28400.0
2011-05-26 14:00:00,91.74,91.78,91.69,91.76,23300.0,77.3495,77.3832,77.3073,77.3663,23300.0
2011-05-26 14:05:00,91.77,91.83,91.69,91.7,12200.0,77.3748,77.4253,77.3073,77.3157,12200.0
2011-05-26 14:10:00,91.7,91.81,91.7,91.81,9900.0,77.3157,77.4085,77.3157,77.4085,9900.0
2011-05-26 14:15:00,91.81,91.87,91.66,91.68,20800.0,77.4085,77.4591,77.282,77.2989,20800.0
2011-05-26 14:20:00,91.67,91.7,91.63,91.65,14900.0,77.2904,77.3157,77.2567,77.2736,14900.0
2011-05-26 14:25:00,91.64,91.68,91.63,91.64,39000.0,77.2651,77.2989,77.2567,77.2651,39000.0
2011-05-26 14:30:00,91.65,91.66,91.59,91.66,32400.0,77.2736,77.282,77.223,77.282,32400.0
2011-05-26 14:35:00,91.66,91.72,91.65,91.66,18300.0,77.282,77.3326,77.2736,77.282,18300.0
2011-05-26 14:40:00,91.67,91.69,91.56,91.58,15800.0,77.2904,77.3073,77.1977,77.2146,15800.0
2011-05-26 14:45:00,91.58,91.67,91.55,91.65,47400.0,77.2146,77.2904,77.1893,77.2736,47400.0
2011-05-26 14:50:00,91.65,91.7,91.56,91.62,23300.0,77.2736,77.3157,77.1977,77.2483,23300.0
2011-05-26 14:55:00,91.61,91.64,91.59,91.59,35200.0,77.2399,77.2651,77.223,77.223,35200.0
2011-05-26 15:00:00,91.6,91.72,91.58,91.66,30400.0,77.2314,77.3326,77.2146,77.282,30400.0
2011-05-26 15:05:00,91.66,91.66,91.51,91.52,32400.0,77.282,77.282,77.1555,77.164,32400.0
2011-05-26 15:10:00,91.52,91.52,91.4,91.42,19200.0,77.164,77.164,77.0628,77.0797,19200.0
2011-05-26 15:15:00,91.43,91.49,91.41,91.47,21700.0,77.0881,77.1387,77.0712,77.1218,21700.0
2011-05-26 15:20:00,91.47,91.48,91.42,91.47,34500.0,77.1218,77.1302,77.0797,77.1218,34500.0
2011-05-26 15:25:00,91.48,91.52,91.47,91.51,13600.0,77.1302,77.164,77.1218,77.1555,13600.0
2011-05-26 15:30:00,91.51,91.52,91.47,91.5,42500.0,77.1555,77.164,77.1218,77.1471,42500.0
2011-05-26 15:35:00,91.5,91.56,91.47,91.53,42000.0,77.1471,77.1977,77.1218,77.1724,42000.0
2011-05-26 15:40:00,91.55,91.58,91.44,91.47,46300.0,77.1893,77.2146,77.0965,77.1218,46300.0
2011-05-26 15:45:00,91.46,91.47,91.26,91.3,71000.0,77.1134,77.1218,76.9448,76.9785,71000.0
2011-05-26 15:50:00,91.3,91.7,91.25,91.3,174000.0,76.9785,77.3157,76.9363,76.9785,174000.0
2011-05-26 15:55:00,91.29,91.34,91.17,91.34,168000.0,76.9701,77.0122,76.8689,77.0122,168000.0
2011-05-27 09:30:00,91.85,91.99,91.65,91.83,30400.0,77.4422,77.5602,77.2736,77.4253,30400.0
2011-05-27 09:35:00,91.84,92.14,91.81,92.12,24200.0,77.4338,77.6867,77.4085,77.6699,24200.0
2011-05-27 09:40:00,92.16,92.3,92.14,92.26,28000.0,77.7036,77.8216,77.6867,77.7879,28000.0
2011-05-27 09:45:00,92.25,92.34,92.14,92.17,34300.0,77.7795,77.8553,77.6867,77.712,34300.0
2011-05-27 09:50:00,92.15,92.17,91.91,92.0,15300.0,77.6951,77.712,77.4928,77.5687,15300.0
2011-05-27 09:55:00,91.99,92.16,91.99,92.03,15000.0,77.5602,77.7036,77.5602,77.594,15000.0
2011-05-27 10:00:00,92.02,92.02,91.6,91.74,44400.0,77.5855,77.5855,77.2314,77.3495,44400.0
2011-05-27 10:05:00,91.75,91.76,91.67,91.67,16900.0,77.3579,77.3663,77.2904,77.2904,16900.0
2011-05-27 10:10:00,91.68,91.77,91.64,91.72,15900.0,77.2989,77.3748,77.2651,77.3326,15900.0
2011-05-27 10:15:00,91.75,91.98,91.75,91.98,14700.0,77.3579,77.5518,77.3579,77.5518,14700.0
2011-05-27 10:20:00,91.96,92.04,91.94,91.99,14100.0,77.535,77.6024,77.5181,77.5602,14100.0
2011-05-27 10:25:00,92.0,92.02,91.9,92.01,10600.0,77.5687,77.5855,77.4844,77.5771,10600.0
2011-05-27 10:30:00,92.01,92.03,91.93,91.93,7200.0,77.5771,77.594,77.5097,77.5097,7200.0
2011-05-27 10:35:00,91.94,92.01,91.92,91.95,10800.0,77.5181,77.5771,77.5012,77.5265,10800.0
2011-05-27 10:40:00,91.97,91.98,91.88,91.89,10200.0,77.5434,77.5518,77.4675,77.4759,10200.0
2011-05-27 10:45:00,91.9,91.9,91.79,91.86,12400.0,77.4844,77.4844,77.3916,77.4506,12400.0
2011-05-27 10:50:00,91.87,91.9,91.75,91.82,7900.0,77.4591,77.4844,77.3579,77.4169,7900.0
2011-05-27 10:55:00,91.83,91.94,91.82,91.86,11000.0,77.4253,77.5181,77.4169,77.4506,11000.0
2011-05-27 11:00:00,91.85,92.13,91.85,92.11,13800.0,77.4422,77.6783,77.4422,77.6614,13800.0
2011-05-27 11:05:00,92.11,92.19,92.08,92.16,19900.0,77.6614,77.7289,77.6361,77.7036,19900.0
2011-05-27 11:10:00,92.15,92.2,92.15,92.19,14100.0,77.6951,77.7373,77.6951,77.7289,14100.0
2011-05-27 11:15:00,92.18,92.31,92.15,92.3,35800.0,77.7204,77.8301,77.6951,77.8216,35800.0
2011-05-27 11:20:00,92.3,92.34,92.28,92.28,11200.0,77.8216,77.8553,77.8048,77.8048,11200.0
2011-05-27 11:25:00,92.28,92.32,92.19,92.19,26800.0,77.8048,77.8385,77.7289,77.7289,26800.0
2011-05-27 11:30:00,92.18,92.18,92.11,92.11,7500.0,77.7204,77.7204,77.6614,77.6614,7500.0
2011-05-27 11:35:00,92.11,92.12,92.05,92.08,6200.0,77.6614,77.6699,77.6108,77.6361,6200.0
2011-05-27 11:40:00,92.09,92.14,92.09,92.14,5600.0,77.6446,77.6867,77.6446,77.6867,5600.0
2011-05-27 11:45:00,92.14,92.25,92.13,92.23,7200.0,77.6867,77.7795,77.6783,77.7626,7200.0
2011-05-27 11:50:00,92.24,92.32,92.24,92.32,11200.0,77.771,77.8385,77.771,77.8385,11200.0
2011-05-27 11:55:00,92.34,92.34,92.21,92.29,9200.0,77.8553,77.8553,77.7457,77.8132,9200.0
2011-05-27 12:00:00,92.28,92.29,92.21,92.21,19000.0,77.8048,77.8132,77.7457,77.7457,19000.0
2011-05-27 12:05:00,92.19,92.19,92.12,92.18,5200.0,77.7289,77.7289,77.6699,77.7204,5200.0
2011-05-27 12:10:00,92.18,92.19,92.12,92.12,6000.0,77.7204,77.7289,77.6699,77.6699,6000.0
2011-05-27 12:15:00,92.11,92.23,92.11,92.22,12000.0,77.6614,77.7626,77.6614,77.7542,12000.0
2011-05-27 12:20:00,92.23,92.27,92.21,92.21,5000.0,77.7626,77.7963,77.7457,77.7457,5000.0
2011-05-27 12:25:00,92.2,92.2,92.07,92.1,10400.0,77.7373,77.7373,77.6277,77.653,10400.0
2011-05-27 12:30:00,92.12,92.12,92.08,92.11,6100.0,77.6699,77.6699,77.6361,77.6614,6100.0
2011-05-27 12:35:00,92.12,92.12,92.05,92.07,5500.0,77.6699,77.6699,77.6108,77.6277,5500.0
2011-05-27 12:40:00,92.08,92.1,92.01,92.02,9300.0,77.6361,77.653,77.5771,77.5855,9300.0
2011-05-27 12:45:00,92.02,92.02,91.94,92.02,10000.0,77.5855,77.5855,77.5181,77.5855,10000.0
2011-05-27 12:50:00,92.0,92.05,91.99,92.04,11200.0,77.5687,77.6108,77.5602,77.6024,11200.0
2011-05-27 12:55:00,92.05,92.1,92.04,92.09,10000.0,77.6108,77.653,77.6024,77.6446,10000.0
2011-05-27 13:00:00,92.1,92.16,92.1,92.16,7400.0,77.653,77.7036,77.653,77.7036,7400.0
2011-05-27 13:05:00,92.17,92.19,92.15,92.17,5600.0,77.712,77.7289,77.6951,77.712,5600.0
2011-05-27 13:10:00,92.16,92.19,92.15,92.15,7300.0,77.7036,77.7289,77.6951,77.6951,7300.0
2011-05-27 13:15:00,92.14,92.17,92.07,92.1,8500.0,77.6867,77.712,77.6277,77.653,8500.0
2011-05-27 13:20:00,92.11,92.13,92.06,92.12,4400.0,77.6614,77.6783,77.6193,77.6699,4400.0
2011-05-27 13:25:00,92.13,92.13,92.1,92.11,7500.0,77.6783,77.6783,77.653,77.6614,7500.0
2011-05-27 13:30:00,92.13,92.19,92.13,92.16,8800.0,77.6783,77.7289,77.6783,77.7036,8800.0
2011-05-27 13:35:00,92.17,92.19,92.13,92.16,8000.0,77.712,77.7289,77.6783,77.7036,8000.0
2011-05-27 13:40:00,92.16,92.2,92.14,92.19,5100.0,77.7036,77.7373,77.6867,77.7289,5100.0
2011-05-27 13:45:00,92.18,92.22,92.17,92.22,5900.0,77.7204,77.7542,77.712,77.7542,5900.0
2011-05-27 13:50:00,92.2,92.22,92.18,92.22,3600.0,77.7373,77.7542,77.7204,77.7542,3600.0
2011-05-27 13:55:00,92.22,92.26,92.2,92.2,7300.0,77.7542,77.7879,77.7373,77.7373,7300.0
2011-05-27 14:00:00,92.21,92.24,92.13,92.14,15600.0,77.7457,77.771,77.6783,77.6867,15600.0
2011-05-27 14:05:00,92.14,92.17,92.11,92.15,5800.0,77.6867,77.712,77.6614,77.6951,5800.0
2011-05-27 14:10:00,92.16,92.25,92.13,92.14,30700.0,77.7036,77.7795,77.6783,77.6867,30700.0
2011-05-27 14:15:00,92.13,92.13,92.01,92.04,12400.0,77.6783,77.6783,77.5771,77.6024,12400.0
2011-05-27 14:20:00,92.04,92.11,92.03,92.1,6100.0,77.6024,77.6614,77.594,77.653,6100.0
2011-05-27 14:25:00,92.1,92.1,92.05,92.06,4600.0,77.653,77.653,77.6108,77.6193,4600.0
2011-05-27 14:30:00,92.06,92.07,92.01,92.02,13000.0,77.6193,77.6277,77.5771,77.5855,13000.0
2011-05-27 14:35:00,92.03,92.07,92.02,92.06,10000.0,77.594,77.6277,77.5855,77.6193,10000.0
2011-05-27 14:40:00,92.08,92.08,92.01,92.02,18100.0,77.6361,77.6361,77.5771,77.5855,18100.0
2011-05-27 14:45:00,92.02,92.05,92.0,92.01,13300.0,77.5855,77.6108,77.5687,77.5771,13300.0
2011-05-27 14:50:00,92.01,92.01,91.92,91.93,19100.0,77.5771,77.5771,77.5012,77.5097,19100.0
2011-05-27 14:55:00,91.93,91.93,91.89,91.89,5200.0,77.5097,77.5097,77.4759,77.4759,5200.0
2011-05-27 15:00:00,91.89,91.9,91.79,91.82,14900.0,77.4759,77.4844,77.3916,77.4169,14900.0
2011-05-27 15:05:00,91.82,91.86,91.8,91.85,11900.0,77.4169,77.4506,77.4001,77.4422,11900.0
2011-05-27 15:10:00,91.85,91.94,91.84,91.88,12300.0,77.4422,77.5181,77.4338,77.4675,12300.0
2011-05-27 15:15:00,91.87,91.91,91.84,91.91,7500.0,77.4591,77.4928,77.4338,77.4928,7500.0
2011-05-27 15:20:00,91.92,91.95,91.9,91.95,7100.0,77.5012,77.5265,77.4844,77.5265,7100.0
2011-05-27 15:25:00,91.96,92.0,91.94,91.98,14300.0,77.535,77.5687,77.5181,77.5518,14300.0
2011-05-27 15:30:00,91.97,92.04,91.94,92.02,19400.0,77.5434,77.6024,77.5181,77.5855,19400.0
2011-05-27 15:35:00,92.01,92.06,91.93,91.93,17800.0,77.5771,77.6193,77.5097,77.5097,17800.0
2011-05-27 15:40:00,91.93,91.97,91.9,91.95,23100.0,77.5097,77.5434,77.4844,77.5265,23100.0
2011-05-27 15:45:00,91.95,91.98,91.89,91.91,35000.0,77.5265,77.5518,77.4759,77.4928,35000.0
2011-05-27 15:50:00,91.92,91.93,91.9,91.91,25600.0,77.5012,77.5097,77.4844,77.4928,25600.0
2011-05-27 15:55:00,91.91,91.91,91.85,91.91,102300.0,77.4928,77.4928,77.4422,77.4928,102300.0
2011-05-31 09:30:00,92.63,92.97,92.63,92.67,118600.0,78.0999,78.3865,78.0999,78.1336,118600.0
2011-05-31 09:35:00,92.69,92.89,92.58,92.75,29600.0,78.1504,78.3191,78.0577,78.201,29600.0
2011-05-31 09:40:00,92.78,92.83,92.58,92.83,19500.0,78.2263,78.2685,78.0577,78.2685,19500.0
2011-05-31 09:45:00,92.79,92.9,92.67,92.89,28900.0,78.2348,78.3275,78.1336,78.3191,28900.0
2011-05-31 09:50:00,92.89,92.89,92.81,92.85,30400.0,78.3191,78.3191,78.2516,78.2853,30400.0
2011-05-31 09:55:00,92.85,92.91,92.81,92.82,78100.0,78.2853,78.3359,78.2516,78.2601,78100.0
2011-05-31 10:00:00,92.88,92.93,92.67,92.73,56500.0,78.3106,78.3528,78.1336,78.1842,56500.0
2011-05-31 10:05:00,92.74,92.87,92.74,92.84,21300.0,78.1926,78.3022,78.1926,78.2769,21300.0
2011-05-31 10:10:00,92.83,92.98,92.8,92.85,33100.0,78.2685,78.395,78.2432,78.2853,33100.0
2011-05-31 10:15:00,92.85,92.87,92.74,92.81,30900.0,78.2853,78.3022,78.1926,78.2516,30900.0
2011-05-31 10:20:00,92.81,92.88,92.77,92.88,36400.0,78.2516,78.3106,78.2179,78.3106,36400.0
2011-05-31 10:25:00,92.87,92.89,92.84,92.88,35800.0,78.3022,78.3191,78.2769,78.3106,35800.0
2011-05-31 10:30:00,92.88,92.88,92.83,92.84,30500.0,78.3106,78.3106,78.2685,78.2769,30500.0
2011-05-31 10:35:00,92.84,92.92,92.83,92.88,35100.0,78.2769,78.3444,78.2685,78.3106,35100.0
2011-05-31 10:40:00,92.89,92.92,92.82,92.89,12800.0,78.3191,78.3444,78.2601,78.3191,12800.0
2011-05-31 10:45:00,92.89,92.98,92.87,92.91,21400.0,78.3191,78.395,78.3022,78.3359,21400.0
2011-05-31 10:50:00,92.89,92.91,92.83,92.88,8900.0,78.3191,78.3359,78.2685,78.3106,8900.0
2011-05-31 10:55:00,92.88,92.93,92.86,92.9,5100.0,78.3106,78.3528,78.2938,78.3275,5100.0
2011-05-31 11:00:00,92.88,92.91,92.84,92.88,21500.0,78.3106,78.3359,78.2769,78.3106,21500.0
2011-05-31 11:05:00,92.88,92.97,92.87,92.91,6700.0,78.3106,78.3865,78.3022,78.3359,6700.0
2011-05-31 11:10:00,92.88,92.96,92.86,92.93,13400.0,78.3106,78.3781,78.2938,78.3528,13400.0
2011-05-31 11:15:00,92.96,92.98,92.93,92.95,5300.0,78.3781,78.395,78.3528,78.3697,5300.0
2011-05-31 11:20:00,92.97,93.0,92.95,92.98,11400.0,78.3865,78.4118,78.3697,78.395,11400.0
2011-05-31 11:25:00,92.99,92.99,92.9,92.97,8500.0,78.4034,78.4034,78.3275,78.3865,8500.0
2011-05-31 11:30:00,92.99,93.09,92.95,93.06,51500.0,78.4034,78.4877,78.3697,78.4624,51500.0
2011-05-31 11:35:00,93.07,93.11,93.03,93.1,21300.0,78.4708,78.5046,78.4371,78.4961,21300.0
2011-05-31 11:40:00,93.08,93.08,93.0,93.02,12700.0,78.4793,78.4793,78.4118,78.4287,12700.0
2011-05-31 11:45:00,93.03,93.11,93.03,93.09,12900.0,78.4371,78.5046,78.4371,78.4877,12900.0
2011-05-31 11:50:00,93.08,93.1,93.0,93.1,13300.0,78.4793,78.4961,78.4118,78.4961,13300.0
2011-05-31 11:55:00,93.09,93.1,92.84,92.88,31700.0,78.4877,78.4961,78.2769,78.3106,31700.0
2011-05-31 12:00:00,92.86,92.87,92.71,92.85,19900.0,78.2938,78.3022,78.1673,78.2853,19900.0
2011-05-31 12:05:00,92.85,92.99,92.84,92.98,11400.0,78.2853,78.4034,78.2769,78.395,11400.0
2011-05-31 12:10:00,92.97,92.97,92.84,92.9,7600.0,78.3865,78.3865,78.2769,78.3275,7600.0
2011-05-31 12:15:00,92.88,92.89,92.83,92.89,11000.0,78.3106,78.3191,78.2685,78.3191,11000.0
2011-05-31 12:20:00,92.89,92.92,92.79,92.88,8800.0,78.3191,78.3444,78.2348,78.3106,8800.0
2011-05-31 12:25:00,92.88,92.93,92.88,92.89,5700.0,78.3106,78.3528,78.3106,78.3191,5700.0
2011-05-31 12:30:00,92.88,92.91,92.75,92.79,15900.0,78.3106,78.3359,78.201,78.2348,15900.0
2011-05-31 12:35:00,92.8,92.85,92.78,92.81,12700.0,78.2432,78.2853,78.2263,78.2516,12700.0
2011-05-31 12:40:00,92.81,92.9,92.81,92.9,2800.0,78.2516,78.3275,78.2516,78.3275,2800.0
2011-05-31 12:45:00,92.89,92.92,92.79,92.81,10800.0,78.3191,78.3444,78.2348,78.2516,10800.0
2011-05-31 12:50:00,92.82,92.93,92.75,92.88,9600.0,78.2601,78.3528,78.201,78.3106,9600.0
2011-05-31 12:55:00,92.87,92.9,92.85,92.85,3700.0,78.3022,78.3275,78.2853,78.2853,3700.0
2011-05-31 13:00:00,92.84,92.9,92.83,92.89,3300.0,78.2769,78.3275,78.2685,78.3191,3300.0
2011-05-31 13:05:00,92.9,92.9,92.86,92.88,2500.0,78.3275,78.3275,78.2938,78.3106,2500.0
2011-05-31 13:10:00,92.89,92.92,92.88,92.92,2700.0,78.3191,78.3444,78.3106,78.3444,2700.0
2011-05-31 13:15:00,92.93,92.93,92.85,92.92,9500.0,78.3528,78.3528,78.2853,78.3444,9500.0
2011-05-31 13:20:00,92.93,92.95,92.88,92.92,9400.0,78.3528,78.3697,78.3106,78.3444,9400.0
2011-05-31 13:25:00,92.93,92.93,92.86,92.86,1600.0,78.3528,78.3528,78.2938,78.2938,1600.0
2011-05-31 13:30:00,92.86,92.88,92.84,92.88,7900.0,78.2938,78.3106,78.2769,78.3106,7900.0
2011-05-31 13:35:00,92.89,92.96,92.89,92.92,3200.0,78.3191,78.3781,78.3191,78.3444,3200.0
2011-05-31 13:40:00,92.91,93.0,92.9,92.99,4800.0,78.3359,78.4118,78.3275,78.4034,4800.0
2011-05-31 13:45:00,93.01,93.02,92.95,92.95,3900.0,78.4202,78.4287,78.3697,78.3697,3900.0
2011-05-31 13:50:00,92.94,93.02,92.94,92.97,4400.0,78.3612,78.4287,78.3612,78.3865,4400.0
2011-05-31 13:55:00,92.97,92.98,92.91,92.91,2800.0,78.3865,78.395,78.3359,78.3359,2800.0
2011-05-31 14:00:00,92.91,92.99,92.91,92.98,3800.0,78.3359,78.4034,78.3359,78.395,3800.0
2011-05-31 14:05:00,92.97,93.0,92.94,93.0,10000.0,78.3865,78.4118,78.3612,78.4118,10000.0
2011-05-31 14:10:00,93.01,93.01,92.94,92.96,6500.0,78.4202,78.4202,78.3612,78.3781,6500.0
2011-05-31 14:15:00,92.95,93.1,92.94,93.09,27900.0,78.3697,78.4961,78.3612,78.4877,27900.0
2011-05-31 14:20:00,93.1,93.18,93.08,93.15,21900.0,78.4961,78.5636,78.4793,78.5383,21900.0
2011-05-31 14:25:00,93.17,93.17,93.08,93.13,8200.0,78.5551,78.5551,78.4793,78.5214,8200.0
2011-05-31 14:30:00,93.13,93.13,93.07,93.11,8500.0,78.5214,78.5214,78.4708,78.5046,8500.0
2011-05-31 14:35:00,93.11,93.13,93.1,93.12,5200.0,78.5046,78.5214,78.4961,78.513,5200.0
2011-05-31 14:40:00,93.12,93.21,93.12,93.16,17900.0,78.513,78.5889,78.513,78.5467,17900.0
2011-05-31 14:45:00,93.16,93.22,93.16,93.19,14500.0,78.5467,78.5973,78.5467,78.572,14500.0
2011-05-31 14:50:00,93.19,93.32,93.18,93.32,32100.0,78.572,78.6816,78.5636,78.6816,32100.0
2011-05-31 14:55:00,93.31,93.37,93.28,93.35,34300.0,78.6732,78.7238,78.6479,78.7069,34300.0
2011-05-31 15:00:00,93.35,93.35,93.29,93.3,48100.0,78.7069,78.7069,78.6563,78.6648,48100.0
2011-05-31 15:05:00,93.3,93.34,93.2,93.2,25200.0,78.6648,78.6985,78.5804,78.5804,25200.0
2011-05-31 15:10:00,93.2,93.28,93.19,93.26,28800.0,78.5804,78.6479,78.572,78.631,28800.0
2011-05-31 15:15:00,93.25,93.37,93.25,93.37,22700.0,78.6226,78.7238,78.6226,78.7238,22700.0
2011-05-31 15:20:00,93.38,93.41,93.35,93.38,28800.0,78.7322,78.7575,78.7069,78.7322,28800.0
2011-05-31 15:25:00,93.37,93.49,93.37,93.48,40700.0,78.7238,78.825,78.7238,78.8165,40700.0
2011-05-31 15:30:00,93.48,93.52,93.43,93.43,66100.0,78.8165,78.8502,78.7744,78.7744,66100.0
2011-05-31 15:35:00,93.43,93.51,93.42,93.48,42900.0,78.7744,78.8418,78.7659,78.8165,42900.0
2011-05-31 15:40:00,93.47,93.69,93.46,93.69,88300.0,78.8081,78.9936,78.7997,78.9936,88300.0
2011-05-31 15:45:00,93.68,93.71,93.59,93.65,91900.0,78.9852,79.0104,78.9093,78.9599,91900.0
2011-05-31 15:50:00,93.65,93.71,93.57,93.58,97700.0,78.9599,79.0104,78.8924,78.9008,97700.0
2011-05-31 15:55:00,93.58,93.73,93.56,93.65,227700.0,78.9008,79.0273,78.884,78.9599,227700.0
2011-06-01 09:30:00,93.95,94.39,93.83,93.97,136300.0,79.2128,79.5838,79.1116,79.2297,136300.0
2011-06-01 09:35:00,93.95,94.09,93.9,94.0,66100.0,79.2128,79.3308,79.1706,79.255,66100.0
2011-06-01 09:40:00,93.99,94.02,93.81,93.81,41800.0,79.2465,79.2718,79.0948,79.0948,41800.0
2011-06-01 09:45:00,93.82,93.83,93.31,93.34,119500.0,79.1032,79.1116,78.6732,78.6985,119500.0
2011-06-01 09:50:00,93.34,93.61,93.15,93.6,78000.0,78.6985,78.9261,78.5383,78.9177,78000.0
2011-06-01 09:55:00,93.6,93.68,93.45,93.63,98300.0,78.9177,78.9852,78.7912,78.943,98300.0
2011-06-01 10:00:00,93.63,93.63,93.39,93.56,116300.0,78.943,78.943,78.7406,78.884,116300.0
2011-06-01 10:05:00,93.57,93.79,93.54,93.55,56300.0,78.8924,79.0779,78.8671,78.8755,56300.0
2011-06-01 10:10:00,93.54,93.63,93.5,93.5,64000.0,78.8671,78.943,78.8334,78.8334,64000.0
2011-06-01 10:15:00,93.5,93.7,93.38,93.54,87400.0,78.8334,79.002,78.7322,78.8671,87400.0
2011-06-01 10:20:00,93.53,93.65,93.48,93.62,34700.0,78.8587,78.9599,78.8165,78.9346,34700.0
2011-06-01 10:25:00,93.62,93.64,93.27,93.31,113400.0,78.9346,78.9514,78.6395,78.6732,113400.0
2011-06-01 10:30:00,93.31,93.35,93.08,93.08,39100.0,78.6732,78.7069,78.4793,78.4793,39100.0
2011-06-01 10:35:00,93.11,93.26,92.91,92.95,52000.0,78.5046,78.631,78.3359,78.3697,52000.0
2011-06-01 10:40:00,92.95,93.01,92.77,92.89,28100.0,78.3697,78.4202,78.2179,78.3191,28100.0
2011-06-01 10:45:00,92.89,92.97,92.78,92.8,24200.0,78.3191,78.3865,78.2263,78.2432,24200.0
2011-06-01 10:50:00,92.8,92.83,92.55,92.71,64600.0,78.2432,78.2685,78.0324,78.1673,64600.0
2011-06-01 10:55:00,92.68,92.72,92.64,92.69,21500.0,78.142,78.1757,78.1083,78.1504,21500.0
2011-06-01 11:00:00,92.71,92.82,92.69,92.74,38200.0,78.1673,78.2601,78.1504,78.1926,38200.0
2011-06-01 11:05:00,92.73,92.76,92.6,92.69,18200.0,78.1842,78.2095,78.0746,78.1504,18200.0
2011-06-01 11:10:00,92.68,92.68,92.52,92.52,30700.0,78.142,78.142,78.0071,78.0071,30700.0
2011-06-01 11:15:00,92.52,92.57,92.5,92.55,24000.0,78.0071,78.0493,77.9902,78.0324,24000.0
2011-06-01 11:20:00,92.55,92.63,92.55,92.59,19500.0,78.0324,78.0999,78.0324,78.0661,19500.0
2011-06-01 11:25:00,92.59,92.65,92.55,92.65,27600.0,78.0661,78.1167,78.0324,78.1167,27600.0
2011-06-01 11:30:00,92.64,92.75,92.62,92.68,65000.0,78.1083,78.201,78.0914,78.142,65000.0
2011-06-01 11:35:00,92.68,92.7,92.63,92.7,26400.0,78.142,78.1589,78.0999,78.1589,26400.0
2011-06-01 11:40:00,92.7,92.76,92.68,92.74,26500.0,78.1589,78.2095,78.142,78.1926,26500.0
2011-06-01 11:45:00,92.74,92.8,92.64,92.75,47100.0,78.1926,78.2432,78.1083,78.201,47100.0
2011-06-01 11:50:00,92.73,92.75,92.62,92.67,19800.0,78.1842,78.201,78.0914,78.1336,19800.0
2011-06-01 11:55:00,92.67,92.7,92.58,92.65,30700.0,78.1336,78.1589,78.0577,78.1167,30700.0
2011-06-01 12:00:00,92.65,92.76,92.64,92.69,31800.0,78.1167,78.2095,78.1083,78.1504,31800.0
2011-06-01 12:05:00,92.68,92.71,92.51,92.55,54300.0,78.142,78.1673,77.9987,78.0324,54300.0
2011-06-01 12:10:00,92.55,92.56,92.41,92.47,37800.0,78.0324,78.0408,77.9144,77.965,37800.0
2011-06-01 12:15:00,92.45,92.48,92.31,92.4,33700.0,77.9481,77.9734,77.8301,77.9059,33700.0
2011-06-01 12:20:00,92.38,92.49,92.3,92.42,28300.0,77.8891,77.9818,77.8216,77.9228,28300.0
2011-06-01 12:25:00,92.44,92.45,92.35,92.45,18600.0,77.9397,77.9481,77.8638,77.9481,18600.0
2011-06-01 12:30:00,92.45,92.45,92.37,92.4,29700.0,77.9481,77.9481,77.8806,77.9059,29700.0
2011-06-01 12:35:00,92.39,92.44,92.37,92.44,14100.0,77.8975,77.9397,77.8806,77.9397,14100.0
2011-06-01 12:40:00,92.44,92.44,92.37,92.39,20800.0,77.9397,77.9397,77.8806,77.8975,20800.0
2011-06-01 12:45:00,92.41,92.44,92.36,92.39,8500.0,77.9144,77.9397,77.8722,77.8975,8500.0
2011-06-01 12:50:00,92.4,92.41,92.34,92.39,11100.0,77.9059,77.9144,77.8553,77.8975,11100.0
2011-06-01 12:55:00,92.36,92.48,92.32,92.4,33600.0,77.8722,77.9734,77.8385,77.9059,33600.0
2011-06-01 13:00:00,92.4,92.53,92.4,92.51,13300.0,77.9059,78.0155,77.9059,77.9987,13300.0
2011-06-01 13:05:00,92.51,92.51,92.4,92.4,16700.0,77.9987,77.9987,77.9059,77.9059,16700.0
2011-06-01 13:10:00,92.4,92.4,92.23,92.27,25800.0,77.9059,77.9059,77.7626,77.7963,25800.0
2011-06-01 13:15:00,92.25,92.29,92.17,92.24,24600.0,77.7795,77.8132,77.712,77.771,24600.0
2011-06-01 13:20:00,92.23,92.31,92.21,92.26,22700.0,77.7626,77.8301,77.7457,77.7879,22700.0
2011-06-01 13:25:00,92.3,92.34,92.18,92.34,30000.0,77.8216,77.8553,77.7204,77.8553,30000.0
2011-06-01 13:30:00,92.33,92.46,92.29,92.43,14800.0,77.8469,77.9565,77.8132,77.9312,14800.0
2011-06-01 13:35:00,92.42,92.49,92.37,92.49,10300.0,77.9228,77.9818,77.8806,77.9818,10300.0
2011-06-01 13:40:00,92.47,92.49,92.4,92.45,8100.0,77.965,77.9818,77.9059,77.9481,8100.0
2011-06-01 13:45:00,92.45,92.5,92.43,92.49,12800.0,77.9481,77.9902,77.9312,77.9818,12800.0
2011-06-01 13:50:00,92.49,92.54,92.48,92.54,18600.0,77.9818,78.024,77.9734,78.024,18600.0
2011-06-01 13:55:00,92.54,92.63,92.52,92.61,16100.0,78.024,78.0999,78.0071,78.083,16100.0
2011-06-01 14:00:00,92.59,92.6,92.42,92.5,11200.0,78.0661,78.0746,77.9228,77.9902,11200.0
2011-06-01 14:05:00,92.51,92.53,92.45,92.46,6600.0,77.9987,78.0155,77.9481,77.9565,6600.0
2011-06-01 14:10:00,92.45,92.47,92.24,92.31,16500.0,77.9481,77.965,77.771,77.8301,16500.0
2011-06-01 14:15:00,92.31,92.37,92.24,92.25,40700.0,77.8301,77.8806,77.771,77.7795,40700.0
2011-06-01 14:20:00,92.26,92.26,92.08,92.09,16000.0,77.7879,77.7879,77.6361,77.6446,16000.0
2011-06-01 14:25:00,92.08,92.11,92.04,92.04,13600.0,77.6361,77.6614,77.6024,77.6024,13600.0
2011-06-01 14:30:00,92.03,92.04,91.92,91.96,31400.0,77.594,77.6024,77.5012,77.535,31400.0
2011-06-01 14:35:00,91.95,91.97,91.9,91.96,11500.0,77.5265,77.5434,77.4844,77.535,11500.0
2011-06-01 14:40:00,91.96,91.96,91.84,91.92,19900.0,77.535,77.535,77.4338,77.5012,19900.0
2011-06-01 14:45:00,91.92,91.93,91.74,91.77,51600.0,77.5012,77.5097,77.3495,77.3748,51600.0
2011-06-01 14:50:00,91.76,91.96,91.73,91.96,45000.0,77.3663,77.535,77.341,77.535,45000.0
2011-06-01 14:55:00,91.95,92.24,91.89,92.24,73100.0,77.5265,77.771,77.4759,77.771,73100.0
2011-06-01 15:00:00,92.22,92.31,92.18,92.27,34700.0,77.7542,77.8301,77.7204,77.7963,34700.0
2011-06-01 15:05:00,92.27,92.28,92.21,92.22,25100.0,77.7963,77.8048,77.7457,77.7542,25100.0
2011-06-01 15:10:00,92.2,92.23,92.0,92.0,24100.0,77.7373,77.7626,77.5687,77.5687,24100.0
2011-06-01 15:15:00,92.0,92.01,91.96,91.99,21200.0,77.5687,77.5771,77.535,77.5602,21200.0
2011-06-01 15:20:00,91.99,91.99,91.73,91.74,27700.0,77.5602,77.5602,77.341,77.3495,27700.0
2011-06-01 15:25:00,91.74,91.8,91.73,91.8,19700.0,77.3495,77.4001,77.341,77.4001,19700.0
2011-06-01 15:30:00,91.81,91.88,91.78,91.84,28300.0,77.4085,77.4675,77.3832,77.4338,28300.0
2011-06-01 15:35:00,91.85,91.9,91.83,91.9,21200.0,77.4422,77.4844,77.4253,77.4844,21200.0
2011-06-01 15:40:00,91.9,91.9,91.75,91.75,63200.0,77.4844,77.4844,77.3579,77.3579,63200.0
2011-06-01 15:45:00,91.77,91.79,91.56,91.59,124300.0,77.3748,77.3916,77.1977,77.223,124300.0
2011-06-01 15:50:00,91.59,91.65,91.51,91.64,52300.0,77.223,77.2736,77.1555,77.2651,52300.0
2011-06-01 15:55:00,91.64,91.64,91.41,91.43,202800.0,77.2651,77.2651,77.0712,77.0881,202800.0
2011-06-02 09:30:00,91.79,92.5,91.6,92.46,47400.0,77.3916,77.9902,77.2314,77.9565,47400.0
2011-06-02 09:35:00,92.44,92.46,92.25,92.37,47700.0,77.9397,77.9565,77.7795,77.8806,47700.0
2011-06-02 09:40:00,92.39,92.42,91.76,91.8,33100.0,77.8975,77.9228,77.3663,77.4001,33100.0
2011-06-02 09:45:00,91.73,91.89,91.47,91.58,52300.0,77.341,77.4759,77.1218,77.2146,52300.0
2011-06-02 09:50:00,91.54,91.97,91.5,91.71,92800.0,77.1808,77.5434,77.1471,77.3242,92800.0
2011-06-02 09:55:00,91.71,91.79,91.53,91.6,23900.0,77.3242,77.3916,77.1724,77.2314,23900.0
2011-06-02 10:00:00,91.65,91.87,91.6,91.87,31800.0,77.2736,77.4591,77.2314,77.4591,31800.0
2011-06-02 10:05:00,91.86,92.06,91.83,92.01,18800.0,77.4506,77.6193,77.4253,77.5771,18800.0
2011-06-02 10:10:00,92.02,92.19,91.88,91.94,13200.0,77.5855,77.7289,77.4675,77.5181,13200.0
2011-06-02 10:15:00,91.94,92.06,91.81,91.94,13200.0,77.5181,77.6193,77.4085,77.5181,13200.0
2011-06-02 10:20:00,91.92,91.92,91.69,91.75,12700.0,77.5012,77.5012,77.3073,77.3579,12700.0
2011-06-02 10:25:00,91.75,91.96,91.72,91.96,35300.0,77.3579,77.535,77.3326,77.535,35300.0
2011-06-02 10:30:00,91.93,92.07,91.85,92.07,38200.0,77.5097,77.6277,77.4422,77.6277,38200.0
2011-06-02 10:35:00,92.04,92.04,91.87,91.88,9200.0,77.6024,77.6024,77.4591,77.4675,9200.0
2011-06-02 10:40:00,91.87,91.93,91.68,91.77,17300.0,77.4591,77.5097,77.2989,77.3748,17300.0
2011-06-02 10:45:00,91.76,91.82,91.67,91.67,15300.0,77.3663,77.4169,77.2904,77.2904,15300.0
2011-06-02 10:50:00,91.67,91.67,91.53,91.55,8300.0,77.2904,77.2904,77.1724,77.1893,8300.0
2011-06-02 10:55:00,91.55,91.56,91.42,91.47,12700.0,77.1893,77.1977,77.0797,77.1218,12700.0
2011-06-02 11:00:00,91.47,91.63,91.42,91.61,13200.0,77.1218,77.2567,77.0797,77.2399,13200.0
2011-06-02 11:05:00,91.6,91.62,91.42,91.52,8300.0,77.2314,77.2483,77.0797,77.164,8300.0
2011-06-02 11:10:00,91.5,91.5,91.43,91.45,20800.0,77.1471,77.1471,77.0881,77.105,20800.0
2011-06-02 11:15:00,91.45,91.53,91.37,91.46,16400.0,77.105,77.1724,77.0375,77.1134,16400.0
2011-06-02 11:20:00,91.47,91.51,91.29,91.4,16600.0,77.1218,77.1555,76.9701,77.0628,16600.0
2011-06-02 11:25:00,91.39,91.39,91.27,91.31,17700.0,77.0544,77.0544,76.9532,76.9869,17700.0
2011-06-02 11:30:00,91.32,91.36,91.2,91.34,23500.0,76.9953,77.0291,76.8942,77.0122,23500.0
2011-06-02 11:35:00,91.34,91.47,91.28,91.3,19200.0,77.0122,77.1218,76.9616,76.9785,19200.0
2011-06-02 11:40:00,91.3,91.3,91.21,91.26,13000.0,76.9785,76.9785,76.9026,76.9448,13000.0
2011-06-02 11:45:00,91.28,91.3,91.0,91.04,27600.0,76.9616,76.9785,76.7255,76.7593,27600.0
2011-06-02 11:50:00,91.07,91.16,91.02,91.13,26900.0,76.7846,76.8604,76.7424,76.8351,26900.0
2011-06-02 11:55:00,91.13,91.41,91.1,91.4,28600.0,76.8351,77.0712,76.8099,77.0628,28600.0
2011-06-02 12:00:00,91.39,91.43,91.34,91.37,23400.0,77.0544,77.0881,77.0122,77.0375,23400.0
2011-06-02 12:05:00,91.38,91.42,91.29,91.38,24600.0,77.0459,77.0797,76.9701,77.0459,24600.0
2011-06-02 12:10:00,91.38,91.39,91.32,91.38,9300.0,77.0459,77.0544,76.9953,77.0459,9300.0
2011-06-02 12:15:00,91.39,91.52,91.39,91.5,20800.0,77.0544,77.164,77.0544,77.1471,20800.0
2011-06-02 12:20:00,91.49,91.6,91.46,91.5,11400.0,77.1387,77.2314,77.1134,77.1471,11400.0
2011-06-02 12:25:00,91.5,91.5,91.34,91.4,5100.0,77.1471,77.1471,77.0122,77.0628,5100.0
2011-06-02 12:30:00,91.38,91.39,91.27,91.27,7900.0,77.0459,77.0544,76.9532,76.9532,7900.0
2011-06-02 12:35:00,91.27,91.38,91.24,91.33,15000.0,76.9532,77.0459,76.9279,77.0038,15000.0
2011-06-02 12:40:00,91.33,91.62,91.32,91.58,16400.0,77.0038,77.2483,76.9953,77.2146,16400.0
2011-06-02 12:45:00,91.58,91.73,91.57,91.67,19000.0,77.2146,77.341,77.2061,77.2904,19000.0
2011-06-02 12:50:00,91.68,91.83,91.68,91.79,16400.0,77.2989,77.4253,77.2989,77.3916,16400.0
2011-06-02 12:55:00,91.79,91.79,91.72,91.72,7300.0,77.3916,77.3916,77.3326,77.3326,7300.0
2011-06-02 13:00:00,91.74,91.87,91.73,91.81,8000.0,77.3495,77.4591,77.341,77.4085,8000.0
2011-06-02 13:05:00,91.81,91.92,91.74,91.74,13400.0,77.4085,77.5012,77.3495,77.3495,13400.0
2011-06-02 13:10:00,91.71,91.74,91.55,91.57,6200.0,77.3242,77.3495,77.1893,77.2061,6200.0
2011-06-02 13:15:00,91.57,91.71,91.55,91.71,8700.0,77.2061,77.3242,77.1893,77.3242,8700.0
2011-06-02 13:20:00,91.71,91.71,91.52,91.52,14800.0,77.3242,77.3242,77.164,77.164,14800.0
2011-06-02 13:25:00,91.52,91.62,91.51,91.55,23300.0,77.164,77.2483,77.1555,77.1893,23300.0
2011-06-02 13:30:00,91.55,91.62,91.42,91.54,17000.0,77.1893,77.2483,77.0797,77.1808,17000.0
2011-06-02 13:35:00,91.52,91.52,91.4,91.43,9400.0,77.164,77.164,77.0628,77.0881,9400.0
2011-06-02 13:40:00,91.44,91.52,91.37,91.38,7800.0,77.0965,77.164,77.0375,77.0459,7800.0
2011-06-02 13:45:00,91.38,91.41,91.33,91.35,15700.0,77.0459,77.0712,77.0038,77.0206,15700.0
2011-06-02 13:50:00,91.35,91.48,91.32,91.46,21000.0,77.0206,77.1302,76.9953,77.1134,21000.0
2011-06-02 13:55:00,91.46,91.61,91.45,91.59,23800.0,77.1134,77.2399,77.105,77.223,23800.0
2011-06-02 14:00:00,91.59,91.64,91.48,91.48,23400.0,77.223,77.2651,77.1302,77.1302,23400.0
2011-06-02 14:05:00,91.48,91.53,91.45,91.46,13600.0,77.1302,77.1724,77.105,77.1134,13600.0
2011-06-02 14:10:00,91.47,91.64,91.47,91.6,21900.0,77.1218,77.2651,77.1218,77.2314,21900.0
2011-06-02 14:15:00,91.6,91.62,91.37,91.45,38000.0,77.2314,77.2483,77.0375,77.105,38000.0
2011-06-02 14:20:00,91.44,91.52,91.39,91.45,28400.0,77.0965,77.164,77.0544,77.105,28400.0
2011-06-02 14:25:00,91.45,91.58,91.45,91.55,27000.0,77.105,77.2146,77.105,77.1893,27000.0
2011-06-02 14:30:00,91.54,91.62,91.54,91.6,22100.0,77.1808,77.2483,77.1808,77.2314,22100.0
2011-06-02 14:35:00,91.59,91.6,91.56,91.56,26400.0,77.223,77.2314,77.1977,77.1977,26400.0
2011-06-02 14:40:00,91.56,91.59,91.53,91.56,12300.0,77.1977,77.223,77.1724,77.1977,12300.0
2011-06-02 14:45:00,91.54,91.78,91.51,91.57,94900.0,77.1808,77.3832,77.1555,77.2061,94900.0
2011-06-02 14:50:00,91.57,91.63,91.56,91.59,17700.0,77.2061,77.2567,77.1977,77.223,17700.0
2011-06-02 14:55:00,91.61,91.61,91.55,91.57,11200.0,77.2399,77.2399,77.1893,77.2061,11200.0
2011-06-02 15:00:00,91.61,91.72,91.58,91.7,15400.0,77.2399,77.3326,77.2146,77.3157,15400.0
2011-06-02 15:05:00,91.71,91.73,91.61,91.63,10400.0,77.3242,77.341,77.2399,77.2567,10400.0
2011-06-02 15:10:00,91.65,91.7,91.64,91.65,8200.0,77.2736,77.3157,77.2651,77.2736,8200.0
2011-06-02 15:15:00,91.65,91.73,91.65,91.7,20400.0,77.2736,77.341,77.2736,77.3157,20400.0
2011-06-02 15:20:00,91.7,91.79,91.69,91.73,15400.0,77.3157,77.3916,77.3073,77.341,15400.0
2011-06-02 15:25:00,91.71,91.72,91.65,91.69,13200.0,77.3242,77.3326,77.2736,77.3073,13200.0
2011-06-02 15:30:00,91.7,91.78,91.7,91.78,43900.0,77.3157,77.3832,77.3157,77.3832,43900.0
2011-06-02 15:35:00,91.76,91.8,91.73,91.73,37800.0,77.3663,77.4001,77.341,77.341,37800.0
2011-06-02 15:40:00,91.73,91.83,91.69,91.72,43700.0,77.341,77.4253,77.3073,77.3326,43700.0
2011-06-02 15:45:00,91.71,91.72,91.56,91.57,53300.0,77.3242,77.3326,77.1977,77.2061,53300.0
2011-06-02 15:50:00,91.57,91.57,91.37,91.42,42300.0,77.2061,77.2061,77.0375,77.0797,42300.0
2011-06-02 15:55:00,91.42,91.54,91.42,91.53,65800.0,77.0797,77.1808,77.0797,77.1724,65800.0
2011-06-03 09:30:00,90.32,90.91,90.32,90.53,68500.0,76.1522,76.6497,76.1522,76.3293,68500.0
2011-06-03 09:35:00,90.53,90.57,90.2,90.35,46100.0,76.3293,76.363,76.051,76.1775,46100.0
2011-06-03 09:40:00,90.36,90.49,90.23,90.4,36800.0,76.1859,76.2955,76.0763,76.2197,36800.0
2011-06-03 09:45:00,90.43,90.5,90.35,90.38,34700.0,76.245,76.304,76.1775,76.2028,34700.0
2011-06-03 09:50:00,90.37,90.4,90.27,90.3,40800.0,76.1944,76.2197,76.1101,76.1353,40800.0
2011-06-03 09:55:00,90.3,90.39,90.18,90.28,48200.0,76.1353,76.2112,76.0342,76.1185,48200.0
2011-06-03 10:00:00,90.28,90.78,90.28,90.66,63400.0,76.1185,76.5401,76.1185,76.4389,63400.0
2011-06-03 10:05:00,90.69,90.69,90.4,90.52,29700.0,76.4642,76.4642,76.2197,76.3208,29700.0
2011-06-03 10:10:00,90.52,90.92,90.52,90.65,94500.0,76.3208,76.6581,76.3208,76.4304,94500.0
2011-06-03 10:15:00,90.67,90.74,90.57,90.68,24200.0,76.4473,76.5063,76.363,76.4557,24200.0
2011-06-03 10:20:00,90.69,90.75,90.65,90.68,13000.0,76.4642,76.5148,76.4304,76.4557,13000.0
2011-06-03 10:25:00,90.7,91.0,90.64,90.83,65500.0,76.4726,76.7255,76.422,76.5822,65500.0
2011-06-03 10:30:00,90.8,90.97,90.8,90.93,17200.0,76.5569,76.7002,76.5569,76.6665,17200.0
2011-06-03 10:35:00,90.93,91.0,90.86,90.94,30100.0,76.6665,76.7255,76.6075,76.675,30100.0
2011-06-03 10:40:00,90.92,90.98,90.89,90.93,14900.0,76.6581,76.7087,76.6328,76.6665,14900.0
2011-06-03 10:45:00,90.92,90.99,90.76,90.76,14500.0,76.6581,76.7171,76.5232,76.5232,14500.0
2011-06-03 10:50:00,90.75,90.83,90.63,90.71,21600.0,76.5148,76.5822,76.4136,76.481,21600.0
2011-06-03 10:55:00,90.72,90.81,90.69,90.77,8900.0,76.4895,76.5653,76.4642,76.5316,8900.0
2011-06-03 11:00:00,90.79,90.82,90.67,90.71,12200.0,76.5485,76.5738,76.4473,76.481,12200.0
2011-06-03 11:05:00,90.73,90.74,90.49,90.49,59400.0,76.4979,76.5063,76.2955,76.2955,59400.0
2011-06-03 11:10:00,90.49,90.49,90.45,90.48,8000.0,76.2955,76.2955,76.2618,76.2871,8000.0
2011-06-03 11:15:00,90.48,90.56,90.41,90.55,33000.0,76.2871,76.3546,76.2281,76.3461,33000.0
2011-06-03 11:20:00,90.55,90.62,90.55,90.59,17000.0,76.3461,76.4051,76.3461,76.3799,17000.0
2011-06-03 11:25:00,90.59,90.61,90.56,90.57,16600.0,76.3799,76.3967,76.3546,76.363,16600.0
2011-06-03 11:30:00,90.58,90.72,90.58,90.63,18000.0,76.3714,76.4895,76.3714,76.4136,18000.0
2011-06-03 11:35:00,90.61,90.66,90.44,90.45,20000.0,76.3967,76.4389,76.2534,76.2618,20000.0
2011-06-03 11:40:00,90.46,90.59,90.42,90.59,12700.0,76.2702,76.3799,76.2365,76.3799,12700.0
2011-06-03 11:45:00,90.59,90.69,90.57,90.63,22800.0,76.3799,76.4642,76.363,76.4136,22800.0
2011-06-03 11:50:00,90.63,90.66,90.59,90.62,11800.0,76.4136,76.4389,76.3799,76.4051,11800.0
2011-06-03 11:55:00,90.6,90.6,90.53,90.54,3300.0,76.3883,76.3883,76.3293,76.3377,3300.0
2011-06-03 12:00:00,90.51,90.64,90.48,90.48,6600.0,76.3124,76.422,76.2871,76.2871,6600.0
2011-06-03 12:05:00,90.49,90.53,90.46,90.48,5300.0,76.2955,76.3293,76.2702,76.2871,5300.0
2011-06-03 12:10:00,90.45,90.5,90.44,90.48,4000.0,76.2618,76.304,76.2534,76.2871,4000.0
2011-06-03 12:15:00,90.46,90.51,90.43,90.51,5000.0,76.2702,76.3124,76.245,76.3124,5000.0
2011-06-03 12:20:00,90.53,90.58,90.5,90.5,4700.0,76.3293,76.3714,76.304,76.304,4700.0
2011-06-03 12:25:00,90.52,90.57,90.49,90.56,9700.0,76.3208,76.363,76.2955,76.3546,9700.0
2011-06-03 12:30:00,90.56,90.57,90.49,90.54,11700.0,76.3546,76.363,76.2955,76.3377,11700.0
2011-06-03 12:35:00,90.54,90.6,90.47,90.58,6000.0,76.3377,76.3883,76.2787,76.3714,6000.0
2011-06-03 12:40:00,90.58,90.65,90.57,90.61,15400.0,76.3714,76.4304,76.363,76.3967,15400.0
2011-06-03 12:45:00,90.64,90.79,90.63,90.79,18300.0,76.422,76.5485,76.4136,76.5485,18300.0
2011-06-03 12:50:00,90.79,90.79,90.73,90.75,15500.0,76.5485,76.5485,76.4979,76.5148,15500.0
2011-06-03 12:55:00,90.74,90.74,90.61,90.63,4600.0,76.5063,76.5063,76.3967,76.4136,4600.0
2011-06-03 13:00:00,90.63,90.65,90.58,90.62,1900.0,76.4136,76.4304,76.3714,76.4051,1900.0
2011-06-03 13:05:00,90.61,90.62,90.58,90.58,4900.0,76.3967,76.4051,76.3714,76.3714,4900.0
2011-06-03 13:10:00,90.58,90.63,90.57,90.6,5700.0,76.3714,76.4136,76.363,76.3883,5700.0
2011-06-03 13:15:00,90.6,90.68,90.6,90.63,12100.0,76.3883,76.4557,76.3883,76.4136,12100.0
2011-06-03 13:20:00,90.64,90.69,90.62,90.62,15700.0,76.422,76.4642,76.4051,76.4051,15700.0
2011-06-03 13:25:00,90.58,90.61,90.56,90.58,6200.0,76.3714,76.3967,76.3546,76.3714,6200.0
2011-06-03 13:30:00,90.58,90.58,90.5,90.55,11000.0,76.3714,76.3714,76.304,76.3461,11000.0
2011-06-03 13:35:00,90.55,90.56,90.46,90.55,5400.0,76.3461,76.3546,76.2702,76.3461,5400.0
2011-06-03 13:40:00,90.54,90.6,90.54,90.58,10800.0,76.3377,76.3883,76.3377,76.3714,10800.0
2011-06-03 13:45:00,90.58,90.61,90.51,90.51,4500.0,76.3714,76.3967,76.3124,76.3124,4500.0
2011-06-03 13:50:00,90.5,90.5,90.46,90.47,4500.0,76.304,76.304,76.2702,76.2787,4500.0
2011-06-03 13:55:00,90.47,90.47,90.33,90.34,17000.0,76.2787,76.2787,76.1606,76.1691,17000.0
2011-06-03 14:00:00,90.34,90.41,90.3,90.41,31400.0,76.1691,76.2281,76.1353,76.2281,31400.0
2011-06-03 14:05:00,90.4,90.4,90.33,90.33,15700.0,76.2197,76.2197,76.1606,76.1606,15700.0
2011-06-03 14:10:00,90.34,90.47,90.34,90.46,20100.0,76.1691,76.2787,76.1691,76.2702,20100.0
2011-06-03 14:15:00,90.46,90.54,90.46,90.52,14400.0,76.2702,76.3377,76.2702,76.3208,14400.0
2011-06-03 14:20:00,90.51,90.53,90.39,90.4,6600.0,76.3124,76.3293,76.2112,76.2197,6600.0
2011-06-03 14:25:00,90.42,90.48,90.41,90.47,14600.0,76.2365,76.2871,76.2281,76.2787,14600.0
2011-06-03 14:30:00,90.47,90.52,90.46,90.49,29300.0,76.2787,76.3208,76.2702,76.2955,29300.0
2011-06-03 14:35:00,90.5,90.54,90.46,90.47,21400.0,76.304,76.3377,76.2702,76.2787,21400.0
2011-06-03 14:40:00,90.47,90.52,90.44,90.52,35600.0,76.2787,76.3208,76.2534,76.3208,35600.0
2011-06-03 14:45:00,90.53,90.56,90.5,90.56,23600.0,76.3293,76.3546,76.304,76.3546,23600.0
2011-06-03 14:50:00,90.57,90.57,90.47,90.5,15400.0,76.363,76.363,76.2787,76.304,15400.0
2011-06-03 14:55:00,90.5,90.52,90.38,90.39,30300.0,76.304,76.3208,76.2028,76.2112,30300.0
2011-06-03 15:00:00,90.41,90.41,90.34,90.37,33900.0,76.2281,76.2281,76.1691,76.1944,33900.0
2011-06-03 15:05:00,90.37,90.38,90.23,90.23,19800.0,76.1944,76.2028,76.0763,76.0763,19800.0
2011-06-03 15:10:00,90.21,90.24,90.1,90.14,43500.0,76.0595,76.0848,75.9667,76.0004,43500.0
2011-06-03 15:15:00,90.12,90.16,89.98,89.98,82600.0,75.9836,76.0173,75.8655,75.8655,82600.0
2011-06-03 15:20:00,89.98,90.19,89.9,90.17,55300.0,75.8655,76.0426,75.7981,76.0257,55300.0
2011-06-03 15:25:00,90.17,90.28,90.16,90.21,42200.0,76.0257,76.1185,76.0173,76.0595,42200.0
2011-06-03 15:30:00,90.22,90.33,90.21,90.3,27700.0,76.0679,76.1606,76.0595,76.1353,27700.0
2011-06-03 15:35:00,90.29,90.46,90.28,90.44,37600.0,76.1269,76.2702,76.1185,76.2534,37600.0
2011-06-03 15:40:00,90.44,90.58,90.43,90.46,38500.0,76.2534,76.3714,76.245,76.2702,38500.0
2011-06-03 15:45:00,90.47,90.47,90.29,90.31,37200.0,76.2787,76.2787,76.1269,76.1438,37200.0
2011-06-03 15:50:00,90.31,90.31,90.08,90.08,52800.0,76.1438,76.1438,75.9499,75.9499,52800.0
2011-06-03 15:55:00,90.08,90.2,90.07,90.16,176400.0,75.9499,76.051,75.9414,76.0173,176400.0
2011-06-06 09:30:00,89.99,90.09,89.5,90.04,36100.0,75.874,75.9583,75.4608,75.9161,36100.0
2011-06-06 09:35:00,90.06,90.56,90.01,90.51,22600.0,75.933,76.3546,75.8908,76.3124,22600.0
2011-06-06 09:40:00,90.5,90.56,90.31,90.35,8900.0,76.304,76.3546,76.1438,76.1775,8900.0
2011-06-06 09:45:00,90.32,90.33,89.72,89.8,32900.0,76.1522,76.1606,75.6463,75.7138,32900.0
2011-06-06 09:50:00,89.78,89.78,89.57,89.67,24900.0,75.6969,75.6969,75.5199,75.6042,24900.0
2011-06-06 09:55:00,89.69,89.7,89.42,89.45,29000.0,75.621,75.6295,75.3934,75.4187,29000.0
2011-06-06 10:00:00,89.46,89.54,89.27,89.29,18700.0,75.4271,75.4946,75.2669,75.2838,18700.0
2011-06-06 10:05:00,89.27,89.29,89.03,89.1,67500.0,75.2669,75.2838,75.0646,75.1236,67500.0
2011-06-06 10:10:00,89.1,89.18,89.1,89.18,19800.0,75.1236,75.191,75.1236,75.191,19800.0
2011-06-06 10:15:00,89.17,89.2,89.12,89.2,33200.0,75.1826,75.2079,75.1404,75.2079,33200.0
2011-06-06 10:20:00,89.2,89.27,89.17,89.25,59900.0,75.2079,75.2669,75.1826,75.25,59900.0
2011-06-06 10:25:00,89.25,89.5,89.25,89.36,31900.0,75.25,75.4608,75.25,75.3428,31900.0
2011-06-06 10:30:00,89.36,89.4,89.33,89.33,42700.0,75.3428,75.3765,75.3175,75.3175,42700.0
2011-06-06 10:35:00,89.33,89.38,89.23,89.23,16200.0,75.3175,75.3597,75.2332,75.2332,16200.0
2011-06-06 10:40:00,89.24,89.3,89.13,89.15,21400.0,75.2416,75.2922,75.1489,75.1657,21400.0
2011-06-06 10:45:00,89.13,89.2,89.08,89.18,32800.0,75.1489,75.2079,75.1067,75.191,32800.0
2011-06-06 10:50:00,89.2,89.31,89.17,89.25,20400.0,75.2079,75.3006,75.1826,75.25,20400.0
2011-06-06 10:55:00,89.25,89.25,89.08,89.09,11700.0,75.25,75.25,75.1067,75.1151,11700.0
2011-06-06 11:00:00,89.1,89.12,89.04,89.07,17700.0,75.1236,75.1404,75.073,75.0983,17700.0
2011-06-06 11:05:00,89.06,89.16,89.05,89.14,20600.0,75.0899,75.1742,75.0814,75.1573,20600.0
2011-06-06 11:10:00,89.16,89.27,89.16,89.23,37700.0,75.1742,75.2669,75.1742,75.2332,37700.0
2011-06-06 11:15:00,89.24,89.28,89.17,89.17,10400.0,75.2416,75.2753,75.1826,75.1826,10400.0
2011-06-06 11:20:00,89.19,89.37,89.14,89.37,14800.0,75.1995,75.3512,75.1573,75.3512,14800.0
2011-06-06 11:25:00,89.37,89.37,89.3,89.31,10200.0,75.3512,75.3512,75.2922,75.3006,10200.0
2011-06-06 11:30:00,89.3,89.32,89.24,89.27,16000.0,75.2922,75.3091,75.2416,75.2669,16000.0
2011-06-06 11:35:00,89.28,89.32,89.2,89.2,17000.0,75.2753,75.3091,75.2079,75.2079,17000.0
2011-06-06 11:40:00,89.21,89.23,89.07,89.07,14700.0,75.2163,75.2332,75.0983,75.0983,14700.0
2011-06-06 11:45:00,89.07,89.1,88.97,89.06,20700.0,75.0983,75.1236,75.014,75.0899,20700.0
2011-06-06 11:50:00,89.08,89.08,88.97,89.0,24200.0,75.1067,75.1067,75.014,75.0393,24200.0
2011-06-06 11:55:00,88.99,89.07,88.99,89.03,21600.0,75.0308,75.0983,75.0308,75.0646,21600.0
2011-06-06 12:00:00,89.02,89.05,89.0,89.02,26000.0,75.0561,75.0814,75.0393,75.0561,26000.0
2011-06-06 12:05:00,89.03,89.08,88.97,89.02,32300.0,75.0646,75.1067,75.014,75.0561,32300.0
2011-06-06 12:10:00,89.03,89.04,88.82,88.85,30500.0,75.0646,75.073,74.8875,74.9128,30500.0
2011-06-06 12:15:00,88.84,88.84,88.68,88.76,29400.0,74.9044,74.9044,74.7695,74.8369,29400.0
2011-06-06 12:20:00,88.75,88.76,88.68,88.7,17000.0,74.8285,74.8369,74.7695,74.7863,17000.0
2011-06-06 12:25:00,88.71,88.78,88.71,88.76,8100.0,74.7948,74.8538,74.7948,74.8369,8100.0
2011-06-06 12:30:00,88.77,88.77,88.67,88.69,14700.0,74.8453,74.8453,74.761,74.7779,14700.0
2011-06-06 12:35:00,88.7,88.7,88.48,88.51,47100.0,74.7863,74.7863,74.6008,74.6261,47100.0
2011-06-06 12:40:00,88.51,88.52,88.45,88.47,27600.0,74.6261,74.6346,74.5755,74.5924,27600.0
2011-06-06 12:45:00,88.47,88.51,88.42,88.48,19500.0,74.5924,74.6261,74.5502,74.6008,19500.0
2011-06-06 12:50:00,88.49,88.54,88.45,88.47,13200.0,74.6093,74.6514,74.5755,74.5924,13200.0
2011-06-06 12:55:00,88.47,88.49,88.35,88.37,21400.0,74.5924,74.6093,74.4912,74.5081,21400.0
2011-06-06 13:00:00,88.36,88.43,88.31,88.33,36200.0,74.4997,74.5587,74.4575,74.4744,36200.0
2011-06-06 13:05:00,88.34,88.37,88.27,88.3,34900.0,74.4828,74.5081,74.4238,74.4491,34900.0
2011-06-06 13:10:00,88.3,88.41,88.28,88.41,22500.0,74.4491,74.5418,74.4322,74.5418,22500.0
2011-06-06 13:15:00,88.41,88.51,88.41,88.48,18200.0,74.5418,74.6261,74.5418,74.6008,18200.0
2011-06-06 13:20:00,88.49,88.49,88.35,88.38,12800.0,74.6093,74.6093,74.4912,74.5165,12800.0
2011-06-06 13:25:00,88.38,88.4,88.34,88.36,10800.0,74.5165,74.5334,74.4828,74.4997,10800.0
2011-06-06 13:30:00,88.35,88.38,88.25,88.25,21200.0,74.4912,74.5165,74.4069,74.4069,21200.0
2011-06-06 13:35:00,88.27,88.31,88.26,88.29,19800.0,74.4238,74.4575,74.4153,74.4406,19800.0
2011-06-06 13:40:00,88.3,88.31,88.13,88.14,24600.0,74.4491,74.4575,74.3057,74.3142,24600.0
2011-06-06 13:45:00,88.12,88.25,88.09,88.2,21600.0,74.2973,74.4069,74.272,74.3648,21600.0
2011-06-06 13:50:00,88.2,88.28,88.17,88.26,25200.0,74.3648,74.4322,74.3395,74.4153,25200.0
2011-06-06 13:55:00,88.28,88.31,88.26,88.27,19800.0,74.4322,74.4575,74.4153,74.4238,19800.0
2011-06-06 14:00:00,88.27,88.44,88.27,88.38,31700.0,74.4238,74.5671,74.4238,74.5165,31700.0
2011-06-06 14:05:00,88.38,88.39,88.27,88.33,28500.0,74.5165,74.525,74.4238,74.4744,28500.0
2011-06-06 14:10:00,88.31,88.31,88.2,88.24,44200.0,74.4575,74.4575,74.3648,74.3985,44200.0
2011-06-06 14:15:00,88.25,88.28,88.17,88.17,41200.0,74.4069,74.4322,74.3395,74.3395,41200.0
2011-06-06 14:20:00,88.17,88.35,88.15,88.25,28800.0,74.3395,74.4912,74.3226,74.4069,28800.0
2011-06-06 14:25:00,88.23,88.26,88.18,88.19,20300.0,74.39,74.4153,74.3479,74.3563,20300.0
2011-06-06 14:30:00,88.19,88.37,88.17,88.36,34100.0,74.3563,74.5081,74.3395,74.4997,34100.0
2011-06-06 14:35:00,88.37,88.39,88.24,88.26,27100.0,74.5081,74.525,74.3985,74.4153,27100.0
2011-06-06 14:40:00,88.26,88.28,88.19,88.27,22100.0,74.4153,74.4322,74.3563,74.4238,22100.0
2011-06-06 14:45:00,88.26,88.34,88.19,88.25,34000.0,74.4153,74.4828,74.3563,74.4069,34000.0
2011-06-06 14:50:00,88.24,88.26,88.08,88.09,34800.0,74.3985,74.4153,74.2636,74.272,34800.0
2011-06-06 14:55:00,88.1,88.1,87.95,87.96,55200.0,74.2804,74.2804,74.154,74.1624,55200.0
2011-06-06 15:00:00,87.96,88.01,87.91,87.92,76100.0,74.1624,74.2046,74.1202,74.1287,76100.0
2011-06-06 15:05:00,87.91,87.93,87.81,87.82,73200.0,74.1202,74.1371,74.0359,74.0444,73200.0
2011-06-06 15:10:00,87.81,87.84,87.7,87.82,74400.0,74.0359,74.0612,73.9432,74.0444,74400.0
2011-06-06 15:15:00,87.82,87.9,87.79,87.85,75300.0,74.0444,74.1118,74.0191,74.0697,75300.0
2011-06-06 15:20:00,87.84,87.89,87.8,87.89,49000.0,74.0612,74.1034,74.0275,74.1034,49000.0
2011-06-06 15:25:00,87.89,87.9,87.69,87.73,66000.0,74.1034,74.1118,73.9348,73.9685,66000.0
2011-06-06 15:30:00,87.73,87.95,87.72,87.95,54900.0,73.9685,74.154,73.96,74.154,54900.0
2011-06-06 15:35:00,87.95,88.04,87.91,88.02,46700.0,74.154,74.2299,74.1202,74.213,46700.0
2011-06-06 15:40:00,88.03,88.21,88.03,88.1,106600.0,74.2214,74.3732,74.2214,74.2804,106600.0
2011-06-06 15:45:00,88.11,88.11,87.73,87.73,193100.0,74.2889,74.2889,73.9685,73.9685,193100.0
2011-06-06 15:50:00,87.73,87.77,87.65,87.75,139000.0,73.9685,74.0022,73.901,73.9853,139000.0
2011-06-06 15:55:00,87.75,87.9,87.75,87.76,265200.0,73.9853,74.1118,73.9853,73.9938,265200.0
2011-06-07 09:30:00,87.95,88.23,87.74,87.8,94700.0,74.154,74.39,73.9769,74.0275,94700.0
2011-06-07 09:35:00,87.76,88.0,87.68,87.98,60700.0,73.9938,74.1961,73.9263,74.1793,60700.0
2011-06-07 09:40:00,88.0,88.0,87.85,87.89,26400.0,74.1961,74.1961,74.0697,74.1034,26400.0
2011-06-07 09:45:00,87.81,87.92,87.7,87.76,43200.0,74.0359,74.1287,73.9432,73.9938,43200.0
2011-06-07 09:50:00,87.75,87.81,87.51,87.76,38000.0,73.9853,74.0359,73.783,73.9938,38000.0
2011-06-07 09:55:00,87.77,87.94,87.55,87.87,42100.0,74.0022,74.1455,73.8167,74.0865,42100.0
2011-06-07 10:00:00,87.89,88.0,87.75,87.79,35700.0,74.1034,74.1961,73.9853,74.0191,35700.0
2011-06-07 10:05:00,87.8,87.83,87.67,87.73,30300.0,74.0275,74.0528,73.9179,73.9685,30300.0
2011-06-07 10:10:00,87.73,87.79,87.63,87.7,37000.0,73.9685,74.0191,73.8842,73.9432,37000.0
2011-06-07 10:15:00,87.7,87.84,87.63,87.67,21300.0,73.9432,74.0612,73.8842,73.9179,21300.0
2011-06-07 10:20:00,87.64,87.82,87.63,87.77,33300.0,73.8926,74.0444,73.8842,74.0022,33300.0
2011-06-07 10:25:00,87.75,87.8,87.71,87.75,26400.0,73.9853,74.0275,73.9516,73.9853,26400.0
2011-06-07 10:30:00,87.77,87.82,87.69,87.73,39900.0,74.0022,74.0444,73.9348,73.9685,39900.0
2011-06-07 10:35:00,87.74,87.9,87.72,87.85,30400.0,73.9769,74.1118,73.96,74.0697,30400.0
2011-06-07 10:40:00,87.85,87.9,87.78,87.81,27300.0,74.0697,74.1118,74.0106,74.0359,27300.0
2011-06-07 10:45:00,87.81,87.85,87.78,87.82,21800.0,74.0359,74.0697,74.0106,74.0444,21800.0
2011-06-07 10:50:00,87.82,87.92,87.8,87.82,23700.0,74.0444,74.1287,74.0275,74.0444,23700.0
2011-06-07 10:55:00,87.81,88.0,87.78,87.91,42600.0,74.0359,74.1961,74.0106,74.1202,42600.0
2011-06-07 11:00:00,87.9,87.94,87.8,87.8,54600.0,74.1118,74.1455,74.0275,74.0275,54600.0
2011-06-07 11:05:00,87.79,87.82,87.71,87.73,21000.0,74.0191,74.0444,73.9516,73.9685,21000.0
2011-06-07 11:10:00,87.72,87.73,87.58,87.69,28600.0,73.96,73.9685,73.842,73.9348,28600.0
2011-06-07 11:15:00,87.68,87.68,87.56,87.66,26700.0,73.9263,73.9263,73.8251,73.9095,26700.0
2011-06-07 11:20:00,87.67,87.67,87.36,87.36,41600.0,73.9179,73.9179,73.6565,73.6565,41600.0
2011-06-07 11:25:00,87.36,87.39,87.21,87.23,32800.0,73.6565,73.6818,73.53,73.5469,32800.0
2011-06-07 11:30:00,87.23,87.25,87.16,87.16,53400.0,73.5469,73.5638,73.4879,73.4879,53400.0
2011-06-07 11:35:00,87.17,87.22,87.08,87.12,66900.0,73.4963,73.5385,73.4204,73.4542,66900.0
2011-06-07 11:40:00,87.13,87.16,87.11,87.12,31700.0,73.4626,73.4879,73.4457,73.4542,31700.0
2011-06-07 11:45:00,87.13,87.15,87.11,87.14,26400.0,73.4626,73.4795,73.4457,73.471,26400.0
2011-06-07 11:50:00,87.14,87.21,87.11,87.19,33300.0,73.471,73.53,73.4457,73.5132,33300.0
2011-06-07 11:55:00,87.17,87.2,87.05,87.11,29600.0,73.4963,73.5216,73.3951,73.4457,29600.0
2011-06-07 12:00:00,87.11,87.16,87.06,87.06,31500.0,73.4457,73.4879,73.4036,73.4036,31500.0
2011-06-07 12:05:00,87.06,87.19,87.05,87.19,30100.0,73.4036,73.5132,73.3951,73.5132,30100.0
2011-06-07 12:10:00,87.2,87.29,87.15,87.15,39500.0,73.5216,73.5975,73.4795,73.4795,39500.0
2011-06-07 12:15:00,87.16,87.16,87.06,87.11,27300.0,73.4879,73.4879,73.4036,73.4457,27300.0
2011-06-07 12:20:00,87.09,87.1,87.05,87.08,30300.0,73.4289,73.4373,73.3951,73.4204,30300.0
2011-06-07 12:25:00,87.08,87.09,86.95,86.98,45000.0,73.4204,73.4289,73.3108,73.3361,45000.0
2011-06-07 12:30:00,87.0,87.14,86.99,87.08,34000.0,73.353,73.471,73.3446,73.4204,34000.0
2011-06-07 12:35:00,87.08,87.09,86.94,86.97,24900.0,73.4204,73.4289,73.3024,73.3277,24900.0
2011-06-07 12:40:00,86.98,87.0,86.85,86.94,23100.0,73.3361,73.353,73.2265,73.3024,23100.0
2011-06-07 12:45:00,86.94,86.96,86.89,86.92,18000.0,73.3024,73.3193,73.2602,73.2855,18000.0
2011-06-07 12:50:00,86.92,87.08,86.92,86.99,24300.0,73.2855,73.4204,73.2855,73.3446,24300.0
2011-06-07 12:55:00,86.98,87.03,86.97,87.02,24800.0,73.3361,73.3783,73.3277,73.3699,24800.0
2011-06-07 13:00:00,87.03,87.07,87.0,87.04,48500.0,73.3783,73.412,73.353,73.3867,48500.0
2011-06-07 13:05:00,87.04,87.1,87.04,87.06,30500.0,73.3867,73.4373,73.3867,73.4036,30500.0
2011-06-07 13:10:00,87.05,87.06,87.0,87.01,38800.0,73.3951,73.4036,73.353,73.3614,38800.0
2011-06-07 13:15:00,87.02,87.05,87.0,87.05,13800.0,73.3699,73.3951,73.353,73.3951,13800.0
2011-06-07 13:20:00,87.04,87.06,87.0,87.0,13500.0,73.3867,73.4036,73.353,73.353,13500.0
2011-06-07 13:25:00,87.02,87.05,87.0,87.0,15700.0,73.3699,73.3951,73.353,73.353,15700.0
2011-06-07 13:30:00,87.02,87.09,87.02,87.08,22000.0,73.3699,73.4289,73.3699,73.4204,22000.0
2011-06-07 13:35:00,87.08,87.08,87.0,87.02,21100.0,73.4204,73.4204,73.353,73.3699,21100.0
2011-06-07 13:40:00,87.03,87.06,87.0,87.04,26500.0,73.3783,73.4036,73.353,73.3867,26500.0
2011-06-07 13:45:00,87.04,87.06,87.0,87.0,17000.0,73.3867,73.4036,73.353,73.353,17000.0
2011-06-07 13:50:00,87.0,87.04,87.0,87.0,30500.0,73.353,73.3867,73.353,73.353,30500.0
2011-06-07 13:55:00,87.0,87.01,86.9,86.9,30600.0,73.353,73.3614,73.2687,73.2687,30600.0
2011-06-07 14:00:00,86.91,87.0,86.9,86.99,38800.0,73.2771,73.353,73.2687,73.3446,38800.0
2011-06-07 14:05:00,87.0,87.05,86.98,87.05,39500.0,73.353,73.3951,73.3361,73.3951,39500.0
2011-06-07 14:10:00,87.06,87.06,86.97,86.97,52600.0,73.4036,73.4036,73.3277,73.3277,52600.0
2011-06-07 14:15:00,86.97,87.14,86.93,87.13,62100.0,73.3277,73.471,73.294,73.4626,62100.0
2011-06-07 14:20:00,87.13,87.13,87.03,87.03,28300.0,73.4626,73.4626,73.3783,73.3783,28300.0
2011-06-07 14:25:00,87.02,87.04,87.0,87.04,25800.0,73.3699,73.3867,73.353,73.3867,25800.0
2011-06-07 14:30:00,87.03,87.04,86.95,86.98,62000.0,73.3783,73.3867,73.3108,73.3361,62000.0
2011-06-07 14:35:00,86.99,87.0,86.97,86.98,17800.0,73.3446,73.353,73.3277,73.3361,17800.0
2011-06-07 14:40:00,86.99,87.0,86.93,86.99,19700.0,73.3446,73.353,73.294,73.3446,19700.0
2011-06-07 14:45:00,87.0,87.07,86.95,86.95,29100.0,73.353,73.412,73.3108,73.3108,29100.0
2011-06-07 14:50:00,86.95,86.97,86.88,86.95,25200.0,73.3108,73.3277,73.2518,73.3108,25200.0
2011-06-07 14:55:00,86.95,86.98,86.9,86.95,34500.0,73.3108,73.3361,73.2687,73.3108,34500.0
2011-06-07 15:00:00,86.94,87.03,86.94,87.03,48900.0,73.3024,73.3783,73.3024,73.3783,48900.0
2011-06-07 15:05:00,87.03,87.06,87.0,87.01,45000.0,73.3783,73.4036,73.353,73.3614,45000.0
2011-06-07 15:10:00,87.01,87.1,87.01,87.08,43200.0,73.3614,73.4373,73.3614,73.4204,43200.0
2011-06-07 15:15:00,87.07,87.09,87.0,87.05,27100.0,73.412,73.4289,73.353,73.3951,27100.0
2011-06-07 15:20:00,87.06,87.07,86.96,86.98,27600.0,73.4036,73.412,73.3193,73.3361,27600.0
2011-06-07 15:25:00,86.99,87.13,86.99,87.12,44300.0,73.3446,73.4626,73.3446,73.4542,44300.0
2011-06-07 15:30:00,87.11,87.19,87.1,87.15,56100.0,73.4457,73.5132,73.4373,73.4795,56100.0
2011-06-07 15:35:00,87.16,87.2,87.12,87.15,35500.0,73.4879,73.5216,73.4542,73.4795,35500.0
2011-06-07 15:40:00,87.15,87.16,86.86,86.9,58300.0,73.4795,73.4879,73.235,73.2687,58300.0
2011-06-07 15:45:00,86.9,87.01,86.84,86.9,81400.0,73.2687,73.3614,73.2181,73.2687,81400.0
2011-06-07 15:50:00,86.89,86.96,86.7,86.95,128400.0,73.2602,73.3193,73.1,73.3108,128400.0
2011-06-07 15:55:00,86.95,86.95,86.68,86.75,155200.0,73.3108,73.3108,73.0832,73.1422,155200.0
2011-06-08 09:30:00,86.54,86.9,86.52,86.58,38600.0,72.9651,73.2687,72.9483,72.9989,38600.0
2011-06-08 09:35:00,86.57,86.63,86.48,86.54,32400.0,72.9904,73.041,72.9146,72.9651,32400.0
2011-06-08 09:40:00,86.54,86.65,86.4,86.4,23100.0,72.9651,73.0579,72.8471,72.8471,23100.0
2011-06-08 09:45:00,86.41,86.48,86.17,86.25,33600.0,72.8555,72.9146,72.6532,72.7206,33600.0
2011-06-08 09:50:00,86.25,86.25,86.02,86.08,55900.0,72.7206,72.7206,72.5267,72.5773,55900.0
2011-06-08 09:55:00,86.05,86.06,85.85,85.94,50400.0,72.552,72.5604,72.3834,72.4593,50400.0
2011-06-08 10:00:00,85.95,86.2,85.93,86.19,54100.0,72.4677,72.6785,72.4508,72.67,54100.0
2011-06-08 10:05:00,86.17,86.27,86.17,86.25,94100.0,72.6532,72.7375,72.6532,72.7206,94100.0
2011-06-08 10:10:00,86.25,86.35,86.21,86.24,94000.0,72.7206,72.805,72.6869,72.7122,94000.0
2011-06-08 10:15:00,86.23,86.24,86.08,86.08,31000.0,72.7038,72.7122,72.5773,72.5773,31000.0
2011-06-08 10:20:00,86.09,86.18,85.95,86.01,27100.0,72.5857,72.6616,72.4677,72.5183,27100.0
2011-06-08 10:25:00,85.98,86.1,85.95,85.98,98500.0,72.493,72.5942,72.4677,72.493,98500.0
2011-06-08 10:30:00,85.99,86.0,85.95,85.96,70700.0,72.5014,72.5099,72.4677,72.4761,70700.0
2011-06-08 10:35:00,85.95,86.01,85.89,85.93,31100.0,72.4677,72.5183,72.4171,72.4508,31100.0
2011-06-08 10:40:00,85.9,86.08,85.83,86.07,41300.0,72.4255,72.5773,72.3665,72.5689,41300.0
2011-06-08 10:45:00,86.09,86.39,86.08,86.38,22000.0,72.5857,72.8387,72.5773,72.8302,22000.0
2011-06-08 10:50:00,86.36,86.45,86.32,86.4,34200.0,72.8134,72.8893,72.7797,72.8471,34200.0
2011-06-08 10:55:00,86.4,86.49,86.38,86.49,31700.0,72.8471,72.923,72.8302,72.923,31700.0
2011-06-08 11:00:00,86.49,86.58,86.42,86.52,32900.0,72.923,72.9989,72.864,72.9483,32900.0
2011-06-08 11:05:00,86.54,86.54,86.36,86.36,23300.0,72.9651,72.9651,72.8134,72.8134,23300.0
2011-06-08 11:10:00,86.34,86.37,86.24,86.28,58700.0,72.7965,72.8218,72.7122,72.7459,58700.0
2011-06-08 11:15:00,86.26,86.26,86.16,86.22,30400.0,72.7291,72.7291,72.6448,72.6953,30400.0
2011-06-08 11:20:00,86.2,86.33,86.19,86.29,38000.0,72.6785,72.7881,72.67,72.7544,38000.0
2011-06-08 11:25:00,86.29,86.3,86.05,86.05,37300.0,72.7544,72.7628,72.552,72.552,37300.0
2011-06-08 11:30:00,86.06,86.16,86.04,86.15,28000.0,72.5604,72.6448,72.5436,72.6363,28000.0
2011-06-08 11:35:00,86.17,86.29,86.15,86.24,19200.0,72.6532,72.7544,72.6363,72.7122,19200.0
2011-06-08 11:40:00,86.23,86.24,86.12,86.13,25700.0,72.7038,72.7122,72.611,72.6195,25700.0
2011-06-08 11:45:00,86.13,86.25,86.02,86.04,35800.0,72.6195,72.7206,72.5267,72.5436,35800.0
2011-06-08 11:50:00,86.04,86.04,85.95,86.02,16900.0,72.5436,72.5436,72.4677,72.5267,16900.0
2011-06-08 11:55:00,86.03,86.04,85.95,86.03,44800.0,72.5351,72.5436,72.4677,72.5351,44800.0
2011-06-08 12:00:00,86.03,86.22,86.02,86.2,32800.0,72.5351,72.6953,72.5267,72.6785,32800.0
2011-06-08 12:05:00,86.2,86.22,86.13,86.21,11400.0,72.6785,72.6953,72.6195,72.6869,11400.0
2011-06-08 12:10:00,86.22,86.3,86.17,86.19,19100.0,72.6953,72.7628,72.6532,72.67,19100.0
2011-06-08 12:15:00,86.19,86.22,86.14,86.17,17100.0,72.67,72.6953,72.6279,72.6532,17100.0
2011-06-08 12:20:00,86.19,86.19,86.1,86.17,38400.0,72.67,72.67,72.5942,72.6532,38400.0
2011-06-08 12:25:00,86.17,86.24,86.12,86.12,39700.0,72.6532,72.7122,72.611,72.611,39700.0
2011-06-08 12:30:00,86.13,86.15,86.0,86.04,30400.0,72.6195,72.6363,72.5099,72.5436,30400.0
2011-06-08 12:35:00,86.05,86.1,85.98,86.04,36900.0,72.552,72.5942,72.493,72.5436,36900.0
2011-06-08 12:40:00,86.04,86.05,85.98,86.05,7000.0,72.5436,72.552,72.493,72.552,7000.0
2011-06-08 12:45:00,86.06,86.09,86.03,86.03,6200.0,72.5604,72.5857,72.5351,72.5351,6200.0
2011-06-08 12:50:00,86.06,86.13,86.05,86.1,7300.0,72.5604,72.6195,72.552,72.5942,7300.0
2011-06-08 12:55:00,86.06,86.24,86.04,86.18,14700.0,72.5604,72.7122,72.5436,72.6616,14700.0
2011-06-08 13:00:00,86.18,86.18,86.0,86.02,56300.0,72.6616,72.6616,72.5099,72.5267,56300.0
2011-06-08 13:05:00,86.01,86.01,85.86,85.87,34500.0,72.5183,72.5183,72.3918,72.4002,34500.0
2011-06-08 13:10:00,85.87,85.93,85.83,85.88,29500.0,72.4002,72.4508,72.3665,72.4087,29500.0
2011-06-08 13:15:00,85.87,85.99,85.87,85.98,13400.0,72.4002,72.5014,72.4002,72.493,13400.0
2011-06-08 13:20:00,85.99,86.0,85.86,85.86,25700.0,72.5014,72.5099,72.3918,72.3918,25700.0
2011-06-08 13:25:00,85.86,85.94,85.85,85.92,6600.0,72.3918,72.4593,72.3834,72.4424,6600.0
2011-06-08 13:30:00,85.94,85.95,85.74,85.8,20200.0,72.4593,72.4677,72.2906,72.3412,20200.0
2011-06-08 13:35:00,85.82,85.85,85.68,85.7,30500.0,72.3581,72.3834,72.24,72.2569,30500.0
2011-06-08 13:40:00,85.7,85.76,85.61,85.64,37000.0,72.2569,72.3075,72.181,72.2063,37000.0
2011-06-08 13:45:00,85.64,85.75,85.64,85.71,17400.0,72.2063,72.2991,72.2063,72.2653,17400.0
2011-06-08 13:50:00,85.72,85.82,85.71,85.82,7100.0,72.2738,72.3581,72.2653,72.3581,7100.0
2011-06-08 13:55:00,85.82,85.82,85.61,85.76,20800.0,72.3581,72.3581,72.181,72.3075,20800.0
2011-06-08 14:00:00,85.76,86.0,85.73,85.91,35100.0,72.3075,72.5099,72.2822,72.434,35100.0
2011-06-08 14:05:00,85.91,85.97,85.88,85.96,24500.0,72.434,72.4846,72.4087,72.4761,24500.0
2011-06-08 14:10:00,85.97,86.01,85.88,85.95,49300.0,72.4846,72.5183,72.4087,72.4677,49300.0
2011-06-08 14:15:00,85.95,86.0,85.92,86.0,18500.0,72.4677,72.5099,72.4424,72.5099,18500.0
2011-06-08 14:20:00,85.98,86.0,85.88,85.89,39200.0,72.493,72.5099,72.4087,72.4171,39200.0
2011-06-08 14:25:00,85.9,86.03,85.89,85.9,57200.0,72.4255,72.5351,72.4171,72.4255,57200.0
2011-06-08 14:30:00,85.9,86.06,85.9,86.0,30300.0,72.4255,72.5604,72.4255,72.5099,30300.0
2011-06-08 14:35:00,85.99,86.21,85.97,86.14,62800.0,72.5014,72.6869,72.4846,72.6279,62800.0
2011-06-08 14:40:00,86.16,86.23,86.13,86.19,14000.0,72.6448,72.7038,72.6195,72.67,14000.0
2011-06-08 14:45:00,86.19,86.23,86.07,86.07,13500.0,72.67,72.7038,72.5689,72.5689,13500.0
2011-06-08 14:50:00,86.06,86.08,86.02,86.06,11100.0,72.5604,72.5773,72.5267,72.5604,11100.0
2011-06-08 14:55:00,86.04,86.15,86.02,86.07,27000.0,72.5436,72.6363,72.5267,72.5689,27000.0
2011-06-08 15:00:00,86.09,86.21,86.08,86.18,39100.0,72.5857,72.6869,72.5773,72.6616,39100.0
2011-06-08 15:05:00,86.17,86.26,86.14,86.26,31600.0,72.6532,72.7291,72.6279,72.7291,31600.0
2011-06-08 15:10:00,86.26,86.29,86.11,86.2,28500.0,72.7291,72.7544,72.6026,72.6785,28500.0
2011-06-08 15:15:00,86.2,86.2,86.02,86.11,37500.0,72.6785,72.6785,72.5267,72.6026,37500.0
2011-06-08 15:20:00,86.1,86.1,86.01,86.01,28400.0,72.5942,72.5942,72.5183,72.5183,28400.0
2011-06-08 15:25:00,86.01,86.07,85.86,85.86,50900.0,72.5183,72.5689,72.3918,72.3918,50900.0
2011-06-08 15:30:00,85.84,85.93,85.75,85.75,54300.0,72.3749,72.4508,72.2991,72.2991,54300.0
2011-06-08 15:35:00,85.75,85.76,85.59,85.59,70500.0,72.2991,72.3075,72.1642,72.1642,70500.0
2011-06-08 15:40:00,85.6,85.6,85.46,85.48,129100.0,72.1726,72.1726,72.0546,72.0714,129100.0
2011-06-08 15:45:00,85.48,85.82,85.48,85.72,120400.0,72.0714,72.3581,72.0714,72.2738,120400.0
2011-06-08 15:50:00,85.71,85.76,85.61,85.63,139700.0,72.2653,72.3075,72.181,72.1979,139700.0
2011-06-08 15:55:00,85.63,85.67,85.57,85.59,247900.0,72.1979,72.2316,72.1473,72.1642,247900.0
2011-06-09 09:30:00,86.08,86.08,85.8,85.98,44200.0,72.5773,72.5773,72.3412,72.493,44200.0
2011-06-09 09:35:00,85.97,86.28,85.9,86.13,41600.0,72.4846,72.7459,72.4255,72.6195,41600.0
2011-06-09 09:40:00,86.15,86.19,86.0,86.0,10200.0,72.6363,72.67,72.5099,72.5099,10200.0
2011-06-09 09:45:00,86.0,86.01,85.82,85.95,62100.0,72.5099,72.5183,72.3581,72.4677,62100.0
2011-06-09 09:50:00,85.95,85.97,85.85,85.96,32100.0,72.4677,72.4846,72.3834,72.4761,32100.0
2011-06-09 09:55:00,85.96,86.1,85.9,86.08,26000.0,72.4761,72.5942,72.4255,72.5773,26000.0
2011-06-09 10:00:00,86.08,86.27,86.08,86.25,65600.0,72.5773,72.7375,72.5773,72.7206,65600.0
2011-06-09 10:05:00,86.24,86.27,86.17,86.17,23500.0,72.7122,72.7375,72.6532,72.6532,23500.0
2011-06-09 10:10:00,86.17,86.17,86.01,86.02,44100.0,72.6532,72.6532,72.5183,72.5267,44100.0
2011-06-09 10:15:00,86.01,86.04,85.92,85.99,23500.0,72.5183,72.5436,72.4424,72.5014,23500.0
2011-06-09 10:20:00,85.97,86.06,85.93,85.93,22500.0,72.4846,72.5604,72.4508,72.4508,22500.0
2011-06-09 10:25:00,85.93,86.02,85.92,85.94,12600.0,72.4508,72.5267,72.4424,72.4593,12600.0
2011-06-09 10:30:00,85.94,86.11,85.93,86.04,55400.0,72.4593,72.6026,72.4508,72.5436,55400.0
2011-06-09 10:35:00,86.04,86.29,85.99,86.28,59300.0,72.5436,72.7544,72.5014,72.7459,59300.0
2011-06-09 10:40:00,86.29,86.39,86.27,86.36,23700.0,72.7544,72.8387,72.7375,72.8134,23700.0
2011-06-09 10:45:00,86.35,86.37,86.12,86.18,47400.0,72.805,72.8218,72.611,72.6616,47400.0
2011-06-09 10:50:00,86.17,86.27,86.11,86.16,64300.0,72.6532,72.7375,72.6026,72.6448,64300.0
2011-06-09 10:55:00,86.18,86.25,86.12,86.24,61300.0,72.6616,72.7206,72.611,72.7122,61300.0
2011-06-09 11:00:00,86.23,86.31,86.19,86.3,41200.0,72.7038,72.7712,72.67,72.7628,41200.0
2011-06-09 11:05:00,86.31,86.37,86.25,86.25,25600.0,72.7712,72.8218,72.7206,72.7206,25600.0
2011-06-09 11:10:00,86.25,86.37,86.21,86.36,17700.0,72.7206,72.8218,72.6869,72.8134,17700.0
2011-06-09 11:15:00,86.35,86.43,86.35,86.42,15600.0,72.805,72.8724,72.805,72.864,15600.0
2011-06-09 11:20:00,86.43,86.53,86.43,86.47,32300.0,72.8724,72.9567,72.8724,72.9061,32300.0
2011-06-09 11:25:00,86.45,86.52,86.34,86.5,36000.0,72.8893,72.9483,72.7965,72.9314,36000.0
2011-06-09 11:30:00,86.5,86.59,86.49,86.56,21000.0,72.9314,73.0073,72.923,72.982,21000.0
2011-06-09 11:35:00,86.55,86.57,86.39,86.39,35100.0,72.9736,72.9904,72.8387,72.8387,35100.0
2011-06-09 11:40:00,86.38,86.41,86.36,86.41,9900.0,72.8302,72.8555,72.8134,72.8555,9900.0
2011-06-09 11:45:00,86.41,86.46,86.4,86.46,16000.0,72.8555,72.8977,72.8471,72.8977,16000.0
2011-06-09 11:50:00,86.45,86.53,86.41,86.44,54300.0,72.8893,72.9567,72.8555,72.8808,54300.0
2011-06-09 11:55:00,86.43,86.47,86.39,86.46,38700.0,72.8724,72.9061,72.8387,72.8977,38700.0
2011-06-09 12:00:00,86.45,86.47,86.37,86.44,19100.0,72.8893,72.9061,72.8218,72.8808,19100.0
2011-06-09 12:05:00,86.44,86.45,86.39,86.45,14700.0,72.8808,72.8893,72.8387,72.8893,14700.0
2011-06-09 12:10:00,86.45,86.5,86.37,86.41,20500.0,72.8893,72.9314,72.8218,72.8555,20500.0
2011-06-09 12:15:00,86.41,86.54,86.39,86.5,35200.0,72.8555,72.9651,72.8387,72.9314,35200.0
2011-06-09 12:20:00,86.51,86.51,86.41,86.46,10100.0,72.9399,72.9399,72.8555,72.8977,10100.0
2011-06-09 12:25:00,86.45,86.47,86.4,86.46,13300.0,72.8893,72.9061,72.8471,72.8977,13300.0
2011-06-09 12:30:00,86.46,86.59,86.46,86.58,31100.0,72.8977,73.0073,72.8977,72.9989,31100.0
2011-06-09 12:35:00,86.59,86.62,86.58,86.62,16500.0,73.0073,73.0326,72.9989,73.0326,16500.0
2011-06-09 12:40:00,86.62,86.64,86.59,86.61,45200.0,73.0326,73.0495,73.0073,73.0242,45200.0
2011-06-09 12:45:00,86.61,86.61,86.4,86.4,50900.0,73.0242,73.0242,72.8471,72.8471,50900.0
2011-06-09 12:50:00,86.4,86.48,86.37,86.47,21000.0,72.8471,72.9146,72.8218,72.9061,21000.0
2011-06-09 12:55:00,86.48,86.53,86.38,86.38,23500.0,72.9146,72.9567,72.8302,72.8302,23500.0
2011-06-09 13:00:00,86.4,86.44,86.36,86.41,27500.0,72.8471,72.8808,72.8134,72.8555,27500.0
2011-06-09 13:05:00,86.42,86.47,86.39,86.42,22800.0,72.864,72.9061,72.8387,72.864,22800.0
2011-06-09 13:10:00,86.42,86.47,86.4,86.42,19800.0,72.864,72.9061,72.8471,72.864,19800.0
2011-06-09 13:15:00,86.42,86.54,86.41,86.54,7800.0,72.864,72.9651,72.8555,72.9651,7800.0
2011-06-09 13:20:00,86.55,86.58,86.52,86.57,14100.0,72.9736,72.9989,72.9483,72.9904,14100.0
2011-06-09 13:25:00,86.57,86.57,86.5,86.5,15600.0,72.9904,72.9904,72.9314,72.9314,15600.0
2011-06-09 13:30:00,86.51,86.58,86.48,86.57,63300.0,72.9399,72.9989,72.9146,72.9904,63300.0
2011-06-09 13:35:00,86.58,86.61,86.55,86.6,15900.0,72.9989,73.0242,72.9736,73.0157,15900.0
2011-06-09 13:40:00,86.59,86.66,86.58,86.6,24600.0,73.0073,73.0663,72.9989,73.0157,24600.0
2011-06-09 13:45:00,86.59,86.62,86.57,86.59,10900.0,73.0073,73.0326,72.9904,73.0073,10900.0
2011-06-09 13:50:00,86.59,86.62,86.59,86.6,13300.0,73.0073,73.0326,73.0073,73.0157,13300.0
2011-06-09 13:55:00,86.6,86.63,86.59,86.6,16200.0,73.0157,73.041,73.0073,73.0157,16200.0
2011-06-09 14:00:00,86.59,86.62,86.4,86.42,114600.0,73.0073,73.0326,72.8471,72.864,114600.0
2011-06-09 14:05:00,86.41,86.45,86.38,86.42,40600.0,72.8555,72.8893,72.8302,72.864,40600.0
2011-06-09 14:10:00,86.43,86.53,86.43,86.49,12000.0,72.8724,72.9567,72.8724,72.923,12000.0
2011-06-09 14:15:00,86.51,86.62,86.51,86.56,13800.0,72.9399,73.0326,72.9399,72.982,13800.0
2011-06-09 14:20:00,86.56,86.59,86.52,86.58,8700.0,72.982,73.0073,72.9483,72.9989,8700.0
2011-06-09 14:25:00,86.58,86.62,86.53,86.56,15000.0,72.9989,73.0326,72.9567,72.982,15000.0
2011-06-09 14:30:00,86.55,86.6,86.53,86.57,15300.0,72.9736,73.0157,72.9567,72.9904,15300.0
2011-06-09 14:35:00,86.56,86.62,86.5,86.61,27700.0,72.982,73.0326,72.9314,73.0242,27700.0
2011-06-09 14:40:00,86.62,86.67,86.61,86.66,14700.0,73.0326,73.0748,73.0242,73.0663,14700.0
2011-06-09 14:45:00,86.66,86.73,86.66,86.73,19500.0,73.0663,73.1253,73.0663,73.1253,19500.0
2011-06-09 14:50:00,86.72,86.79,86.71,86.78,21400.0,73.1169,73.1759,73.1085,73.1675,21400.0
2011-06-09 14:55:00,86.78,86.78,86.71,86.73,46600.0,73.1675,73.1675,73.1085,73.1253,46600.0
2011-06-09 15:00:00,86.73,86.73,86.54,86.54,69700.0,73.1253,73.1253,72.9651,72.9651,69700.0
2011-06-09 15:05:00,86.55,86.55,86.39,86.45,91200.0,72.9736,72.9736,72.8387,72.8893,91200.0
2011-06-09 15:10:00,86.45,86.64,86.41,86.63,36000.0,72.8893,73.0495,72.8555,73.041,36000.0
2011-06-09 15:15:00,86.63,86.64,86.58,86.59,17900.0,73.041,73.0495,72.9989,73.0073,17900.0
2011-06-09 15:20:00,86.58,86.65,86.55,86.61,30000.0,72.9989,73.0579,72.9736,73.0242,30000.0
2011-06-09 15:25:00,86.61,86.7,86.61,86.69,25000.0,73.0242,73.1,73.0242,73.0916,25000.0
2011-06-09 15:30:00,86.69,86.7,86.41,86.42,102100.0,73.0916,73.1,72.8555,72.864,102100.0
2011-06-09 15:35:00,86.42,86.43,86.38,86.42,51400.0,72.864,72.8724,72.8302,72.864,51400.0
2011-06-09 15:40:00,86.42,86.43,86.35,86.4,42500.0,72.864,72.8724,72.805,72.8471,42500.0
2011-06-09 15:45:00,86.39,86.4,86.13,86.21,111900.0,72.8387,72.8471,72.6195,72.6869,111900.0
2011-06-09 15:50:00,86.21,86.27,86.14,86.27,71900.0,72.6869,72.7375,72.6279,72.7375,71900.0
2011-06-09 15:55:00,86.26,86.31,86.21,86.23,142800.0,72.7291,72.7712,72.6869,72.7038,142800.0
2011-06-10 09:30:00,86.23,86.39,86.09,86.1,105000.0,72.7038,72.8387,72.5857,72.5942,105000.0
2011-06-10 09:35:00,86.13,86.25,85.97,85.97,39000.0,72.6195,72.7206,72.4846,72.4846,39000.0
2011-06-10 09:40:00,85.94,85.94,85.7,85.77,27900.0,72.4593,72.4593,72.2569,72.3159,27900.0
2011-06-10 09:45:00,85.74,86.0,85.67,85.98,45900.0,72.2906,72.5099,72.2316,72.493,45900.0
2011-06-10 09:50:00,85.97,86.1,85.65,85.75,62000.0,72.4846,72.5942,72.2148,72.2991,62000.0
2011-06-10 09:55:00,85.77,85.78,85.53,85.67,23400.0,72.3159,72.3244,72.1136,72.2316,23400.0
2011-06-10 10:00:00,85.69,85.79,85.63,85.75,37500.0,72.2485,72.3328,72.1979,72.2991,37500.0
2011-06-10 10:05:00,85.76,85.76,85.52,85.54,18200.0,72.3075,72.3075,72.1051,72.122,18200.0
2011-06-10 10:10:00,85.54,85.7,85.52,85.59,18000.0,72.122,72.2569,72.1051,72.1642,18000.0
2011-06-10 10:15:00,85.59,85.8,85.57,85.73,25100.0,72.1642,72.3412,72.1473,72.2822,25100.0
2011-06-10 10:20:00,85.72,85.78,85.59,85.6,34000.0,72.2738,72.3244,72.1642,72.1726,34000.0
2011-06-10 10:25:00,85.6,85.74,85.57,85.7,17300.0,72.1726,72.2906,72.1473,72.2569,17300.0
2011-06-10 10:30:00,85.7,85.74,85.61,85.71,29600.0,72.2569,72.2906,72.181,72.2653,29600.0
2011-06-10 10:35:00,85.71,85.74,85.65,85.65,10500.0,72.2653,72.2906,72.2148,72.2148,10500.0
2011-06-10 10:40:00,85.66,85.68,85.3,85.37,56100.0,72.2232,72.24,71.9197,71.9787,56100.0
2011-06-10 10:45:00,85.36,85.46,85.34,85.46,29700.0,71.9702,72.0546,71.9534,72.0546,29700.0
2011-06-10 10:50:00,85.47,85.52,85.39,85.4,38300.0,72.063,72.1051,71.9955,72.004,38300.0
2011-06-10 10:55:00,85.41,85.42,85.31,85.37,24000.0,72.0124,72.0208,71.9281,71.9787,24000.0
2011-06-10 11:00:00,85.36,85.38,85.15,85.18,34000.0,71.9702,71.9871,71.7932,71.8185,34000.0
2011-06-10 11:05:00,85.18,85.18,85.02,85.1,32900.0,71.8185,71.8185,71.6836,71.751,32900.0
2011-06-10 11:10:00,85.08,85.09,84.79,84.9,88800.0,71.7342,71.7426,71.4897,71.5824,88800.0
2011-06-10 11:15:00,84.87,85.13,84.87,85.12,48200.0,71.5571,71.7763,71.5571,71.7679,48200.0
2011-06-10 11:20:00,85.13,85.22,85.09,85.22,41000.0,71.7763,71.8522,71.7426,71.8522,41000.0
2011-06-10 11:25:00,85.23,85.31,85.23,85.28,28000.0,71.8606,71.9281,71.8606,71.9028,28000.0
2011-06-10 11:30:00,85.28,85.3,85.23,85.23,10800.0,71.9028,71.9197,71.8606,71.8606,10800.0
2011-06-10 11:35:00,85.23,85.42,85.2,85.25,21700.0,71.8606,72.0208,71.8353,71.8775,21700.0
2011-06-10 11:40:00,85.23,85.53,85.23,85.52,14400.0,71.8606,72.1136,71.8606,72.1051,14400.0
2011-06-10 11:45:00,85.52,85.55,85.48,85.55,13400.0,72.1051,72.1304,72.0714,72.1304,13400.0
2011-06-10 11:50:00,85.55,85.57,85.47,85.55,11000.0,72.1304,72.1473,72.063,72.1304,11000.0
2011-06-10 11:55:00,85.55,85.58,85.51,85.58,16700.0,72.1304,72.1557,72.0967,72.1557,16700.0
2011-06-10 12:00:00,85.57,85.67,85.56,85.67,49400.0,72.1473,72.2316,72.1389,72.2316,49400.0
2011-06-10 12:05:00,85.67,85.69,85.61,85.69,14000.0,72.2316,72.2485,72.181,72.2485,14000.0
2011-06-10 12:10:00,85.68,85.74,85.6,85.63,31200.0,72.24,72.2906,72.1726,72.1979,31200.0
2011-06-10 12:15:00,85.64,85.67,85.5,85.58,34200.0,72.2063,72.2316,72.0883,72.1557,34200.0
2011-06-10 12:20:00,85.6,85.61,85.45,85.46,30700.0,72.1726,72.181,72.0461,72.0546,30700.0
2011-06-10 12:25:00,85.47,85.49,85.31,85.33,52600.0,72.063,72.0799,71.9281,71.9449,52600.0
2011-06-10 12:30:00,85.33,85.63,85.27,85.6,114600.0,71.9449,72.1979,71.8944,72.1726,114600.0
2011-06-10 12:35:00,85.59,85.59,85.4,85.44,50000.0,72.1642,72.1642,72.004,72.0377,50000.0
2011-06-10 12:40:00,85.43,85.43,85.36,85.41,10200.0,72.0293,72.0293,71.9702,72.0124,10200.0
2011-06-10 12:45:00,85.39,85.4,85.33,85.34,15700.0,71.9955,72.004,71.9449,71.9534,15700.0
2011-06-10 12:50:00,85.35,85.5,85.35,85.49,10800.0,71.9618,72.0883,71.9618,72.0799,10800.0
2011-06-10 12:55:00,85.48,85.49,85.43,85.43,6700.0,72.0714,72.0799,72.0293,72.0293,6700.0
2011-06-10 13:00:00,85.45,85.46,85.29,85.37,12800.0,72.0461,72.0546,71.9112,71.9787,12800.0
2011-06-10 13:05:00,85.37,85.42,85.31,85.41,19900.0,71.9787,72.0208,71.9281,72.0124,19900.0
2011-06-10 13:10:00,85.42,85.42,85.17,85.19,15100.0,72.0208,72.0208,71.81,71.8269,15100.0
2011-06-10 13:15:00,85.2,85.27,85.18,85.22,5800.0,71.8353,71.8944,71.8185,71.8522,5800.0
2011-06-10 13:20:00,85.22,85.31,85.22,85.27,8400.0,71.8522,71.9281,71.8522,71.8944,8400.0
2011-06-10 13:25:00,85.27,85.35,85.21,85.33,8700.0,71.8944,71.9618,71.8438,71.9449,8700.0
2011-06-10 13:30:00,85.36,85.42,85.28,85.42,18900.0,71.9702,72.0208,71.9028,72.0208,18900.0
2011-06-10 13:35:00,85.42,85.42,85.21,85.23,21400.0,72.0208,72.0208,71.8438,71.8606,21400.0
2011-06-10 13:40:00,85.2,85.25,85.12,85.12,22700.0,71.8353,71.8775,71.7679,71.7679,22700.0
2011-06-10 13:45:00,85.1,85.14,85.06,85.14,9900.0,71.751,71.7848,71.7173,71.7848,9900.0
2011-06-10 13:50:00,85.12,85.22,85.1,85.19,13400.0,71.7679,71.8522,71.751,71.8269,13400.0
2011-06-10 13:55:00,85.2,85.2,85.12,85.15,45900.0,71.8353,71.8353,71.7679,71.7932,45900.0
2011-06-10 14:00:00,85.15,85.26,85.14,85.26,44400.0,71.7932,71.8859,71.7848,71.8859,44400.0
2011-06-10 14:05:00,85.26,85.52,85.22,85.39,56700.0,71.8859,72.1051,71.8522,71.9955,56700.0
2011-06-10 14:10:00,85.38,85.44,85.27,85.35,22300.0,71.9871,72.0377,71.8944,71.9618,22300.0
2011-06-10 14:15:00,85.35,85.5,85.31,85.46,20100.0,71.9618,72.0883,71.9281,72.0546,20100.0
2011-06-10 14:20:00,85.48,85.5,85.3,85.35,55900.0,72.0714,72.0883,71.9197,71.9618,55900.0
2011-06-10 14:25:00,85.35,85.49,85.35,85.39,9600.0,71.9618,72.0799,71.9618,71.9955,9600.0
2011-06-10 14:30:00,85.38,85.48,85.33,85.4,32500.0,71.9871,72.0714,71.9449,72.004,32500.0
2011-06-10 14:35:00,85.41,85.5,85.3,85.3,14900.0,72.0124,72.0883,71.9197,71.9197,14900.0
2011-06-10 14:40:00,85.3,85.45,85.21,85.26,22500.0,71.9197,72.0461,71.8438,71.8859,22500.0
2011-06-10 14:45:00,85.25,85.37,85.23,85.36,15000.0,71.8775,71.9787,71.8606,71.9702,15000.0
2011-06-10 14:50:00,85.35,85.49,85.35,85.43,18100.0,71.9618,72.0799,71.9618,72.0293,18100.0
2011-06-10 14:55:00,85.44,85.56,85.42,85.54,19200.0,72.0377,72.1389,72.0208,72.122,19200.0
2011-06-10 15:00:00,85.56,85.59,85.41,85.5,45000.0,72.1389,72.1642,72.0124,72.0883,45000.0
2011-06-10 15:05:00,85.52,85.54,85.45,85.54,28900.0,72.1051,72.122,72.0461,72.122,28900.0
2011-06-10 15:10:00,85.55,85.66,85.5,85.64,39200.0,72.1304,72.2232,72.0883,72.2063,39200.0
2011-06-10 15:15:00,85.63,85.77,85.61,85.68,24200.0,72.1979,72.3159,72.181,72.24,24200.0
2011-06-10 15:20:00,85.68,85.7,85.6,85.63,24400.0,72.24,72.2569,72.1726,72.1979,24400.0
2011-06-10 15:25:00,85.63,85.7,85.6,85.61,44600.0,72.1979,72.2569,72.1726,72.181,44600.0
2011-06-10 15:30:00,85.62,85.71,85.6,85.65,34900.0,72.1895,72.2653,72.1726,72.2148,34900.0
2011-06-10 15:35:00,85.65,85.65,85.56,85.57,61900.0,72.2148,72.2148,72.1389,72.1473,61900.0
2011-06-10 15:40:00,85.57,85.62,85.46,85.5,40300.0,72.1473,72.1895,72.0546,72.0883,40300.0
2011-06-10 15:45:00,85.49,85.49,85.38,85.44,92300.0,72.0799,72.0799,71.9871,72.0377,92300.0
2011-06-10 15:50:00,85.45,85.47,85.35,85.38,71200.0,72.0461,72.063,71.9618,71.9871,71200.0
2011-06-10 15:55:00,85.38,85.47,85.36,85.38,140300.0,71.9871,72.063,71.9702,71.9871,140300.0
2011-06-13 09:30:00,85.37,85.91,85.37,85.7,104600.0,71.9787,72.434,71.9787,72.2569,104600.0
2011-06-13 09:35:00,85.72,86.0,85.72,85.88,38000.0,72.2738,72.5099,72.2738,72.4087,38000.0
2011-06-13 09:40:00,85.89,86.15,85.88,86.11,30600.0,72.4171,72.6363,72.4087,72.6026,30600.0
2011-06-13 09:45:00,86.05,86.08,85.77,85.81,20400.0,72.552,72.5773,72.3159,72.3497,20400.0
2011-06-13 09:50:00,85.79,85.86,85.55,85.63,19600.0,72.3328,72.3918,72.1304,72.1979,19600.0
2011-06-13 09:55:00,85.62,85.65,85.55,85.56,6000.0,72.1895,72.2148,72.1304,72.1389,6000.0
2011-06-13 10:00:00,85.57,85.62,85.31,85.46,20300.0,72.1473,72.1895,71.9281,72.0546,20300.0
2011-06-13 10:05:00,85.49,85.49,85.32,85.45,25400.0,72.0799,72.0799,71.9365,72.0461,25400.0
2011-06-13 10:10:00,85.43,85.5,85.33,85.44,14600.0,72.0293,72.0883,71.9449,72.0377,14600.0
2011-06-13 10:15:00,85.42,85.57,85.36,85.5,20200.0,72.0208,72.1473,71.9702,72.0883,20200.0
2011-06-13 10:20:00,85.54,85.57,85.41,85.47,13800.0,72.122,72.1473,72.0124,72.063,13800.0
2011-06-13 10:25:00,85.51,85.55,85.46,85.5,4200.0,72.0967,72.1304,72.0546,72.0883,4200.0
2011-06-13 10:30:00,85.49,85.49,85.32,85.43,11100.0,72.0799,72.0799,71.9365,72.0293,11100.0
2011-06-13 10:35:00,85.43,85.46,85.4,85.45,11000.0,72.0293,72.0546,72.004,72.0461,11000.0
2011-06-13 10:40:00,85.4,85.4,85.28,85.29,7000.0,72.004,72.004,71.9028,71.9112,7000.0
2011-06-13 10:45:00,85.29,85.29,85.1,85.18,34100.0,71.9112,71.9112,71.751,71.8185,34100.0
2011-06-13 10:50:00,85.21,85.27,85.2,85.23,11200.0,71.8438,71.8944,71.8353,71.8606,11200.0
2011-06-13 10:55:00,85.28,85.36,85.14,85.36,34500.0,71.9028,71.9702,71.7848,71.9702,34500.0
2011-06-13 11:00:00,85.36,85.52,85.36,85.48,253700.0,71.9702,72.1051,71.9702,72.0714,253700.0
2011-06-13 11:05:00,85.47,85.63,85.46,85.57,22600.0,72.063,72.1979,72.0546,72.1473,22600.0
2011-06-13 11:10:00,85.58,85.68,85.54,85.67,22400.0,72.1557,72.24,72.122,72.2316,22400.0
2011-06-13 11:15:00,85.66,85.79,85.61,85.79,20200.0,72.2232,72.3328,72.181,72.3328,20200.0
2011-06-13 11:20:00,85.79,85.84,85.73,85.82,12700.0,72.3328,72.3749,72.2822,72.3581,12700.0
2011-06-13 11:25:00,85.79,85.81,85.66,85.67,13800.0,72.3328,72.3497,72.2232,72.2316,13800.0
2011-06-13 11:30:00,85.66,85.78,85.65,85.73,25300.0,72.2232,72.3244,72.2148,72.2822,25300.0
2011-06-13 11:35:00,85.72,85.73,85.64,85.64,7400.0,72.2738,72.2822,72.2063,72.2063,7400.0
2011-06-13 11:40:00,85.63,85.72,85.53,85.55,17400.0,72.1979,72.2738,72.1136,72.1304,17400.0
2011-06-13 11:45:00,85.55,85.59,85.4,85.4,13500.0,72.1304,72.1642,72.004,72.004,13500.0
2011-06-13 11:50:00,85.41,85.44,85.3,85.41,10700.0,72.0124,72.0377,71.9197,72.0124,10700.0
2011-06-13 11:55:00,85.42,85.45,85.36,85.4,15000.0,72.0208,72.0461,71.9702,72.004,15000.0
2011-06-13 12:00:00,85.39,85.42,85.3,85.37,21200.0,71.9955,72.0208,71.9197,71.9787,21200.0
2011-06-13 12:05:00,85.38,85.39,85.3,85.3,10200.0,71.9871,71.9955,71.9197,71.9197,10200.0
2011-06-13 12:10:00,85.3,85.38,85.3,85.38,9900.0,71.9197,71.9871,71.9197,71.9871,9900.0
2011-06-13 12:15:00,85.38,85.42,85.25,85.28,17700.0,71.9871,72.0208,71.8775,71.9028,17700.0
2011-06-13 12:20:00,85.29,85.41,85.27,85.28,13700.0,71.9112,72.0124,71.8944,71.9028,13700.0
2011-06-13 12:25:00,85.28,85.39,85.28,85.36,22400.0,71.9028,71.9955,71.9028,71.9702,22400.0
2011-06-13 12:30:00,85.36,85.43,85.33,85.4,17700.0,71.9702,72.0293,71.9449,72.004,17700.0
2011-06-13 12:35:00,85.4,85.4,85.29,85.32,14800.0,72.004,72.004,71.9112,71.9365,14800.0
2011-06-13 12:40:00,85.33,85.33,85.26,85.29,6100.0,71.9449,71.9449,71.8859,71.9112,6100.0
2011-06-13 12:45:00,85.29,85.32,85.25,85.25,9400.0,71.9112,71.9365,71.8775,71.8775,9400.0
2011-06-13 12:50:00,85.25,85.28,85.22,85.23,16300.0,71.8775,71.9028,71.8522,71.8606,16300.0
2011-06-13 12:55:00,85.23,85.24,85.06,85.12,31800.0,71.8606,71.8691,71.7173,71.7679,31800.0
2011-06-13 13:00:00,85.12,85.12,84.97,84.97,19700.0,71.7679,71.7679,71.6414,71.6414,19700.0
2011-06-13 13:05:00,84.99,85.08,84.95,85.07,17100.0,71.6583,71.7342,71.6246,71.7257,17100.0
2011-06-13 13:10:00,85.07,85.11,85.03,85.11,6800.0,71.7257,71.7595,71.692,71.7595,6800.0
2011-06-13 13:15:00,85.12,85.2,85.09,85.18,20800.0,71.7679,71.8353,71.7426,71.8185,20800.0
2011-06-13 13:20:00,85.18,85.2,85.14,85.2,13500.0,71.8185,71.8353,71.7848,71.8353,13500.0
2011-06-13 13:25:00,85.22,85.32,85.22,85.3,9300.0,71.8522,71.9365,71.8522,71.9197,9300.0
2011-06-13 13:30:00,85.28,85.37,85.28,85.33,14400.0,71.9028,71.9787,71.9028,71.9449,14400.0
2011-06-13 13:35:00,85.33,85.39,85.3,85.36,14500.0,71.9449,71.9955,71.9197,71.9702,14500.0
2011-06-13 13:40:00,85.37,85.43,85.3,85.43,13900.0,71.9787,72.0293,71.9197,72.0293,13900.0
2011-06-13 13:45:00,85.42,85.46,85.32,85.35,10600.0,72.0208,72.0546,71.9365,71.9618,10600.0
2011-06-13 13:50:00,85.34,85.6,85.33,85.59,19200.0,71.9534,72.1726,71.9449,72.1642,19200.0
2011-06-13 13:55:00,85.58,85.61,85.47,85.6,22900.0,72.1557,72.181,72.063,72.1726,22900.0
2011-06-13 14:00:00,85.59,85.77,85.58,85.77,72300.0,72.1642,72.3159,72.1557,72.3159,72300.0
2011-06-13 14:05:00,85.8,85.93,85.76,85.85,34800.0,72.3412,72.4508,72.3075,72.3834,34800.0
2011-06-13 14:10:00,85.83,85.9,85.8,85.87,17100.0,72.3665,72.4255,72.3412,72.4002,17100.0
2011-06-13 14:15:00,85.87,85.9,85.78,85.8,18000.0,72.4002,72.4255,72.3244,72.3412,18000.0
2011-06-13 14:20:00,85.79,85.89,85.75,85.84,15700.0,72.3328,72.4171,72.2991,72.3749,15700.0
2011-06-13 14:25:00,85.84,85.84,85.79,85.83,11600.0,72.3749,72.3749,72.3328,72.3665,11600.0
2011-06-13 14:30:00,85.82,85.84,85.63,85.66,22000.0,72.3581,72.3749,72.1979,72.2232,22000.0
2011-06-13 14:35:00,85.67,85.72,85.6,85.64,13900.0,72.2316,72.2738,72.1726,72.2063,13900.0
2011-06-13 14:40:00,85.66,85.74,85.62,85.72,14600.0,72.2232,72.2906,72.1895,72.2738,14600.0
2011-06-13 14:45:00,85.72,85.84,85.71,85.84,14900.0,72.2738,72.3749,72.2653,72.3749,14900.0
2011-06-13 14:50:00,85.84,85.84,85.62,85.63,18600.0,72.3749,72.3749,72.1895,72.1979,18600.0
2011-06-13 14:55:00,85.62,85.63,85.49,85.5,14100.0,72.1895,72.1979,72.0799,72.0883,14100.0
2011-06-13 15:00:00,85.5,85.59,85.45,85.58,18600.0,72.0883,72.1642,72.0461,72.1557,18600.0
2011-06-13 15:05:00,85.58,85.7,85.55,85.57,25300.0,72.1557,72.2569,72.1304,72.1473,25300.0
2011-06-13 15:10:00,85.57,85.66,85.5,85.63,35000.0,72.1473,72.2232,72.0883,72.1979,35000.0
2011-06-13 15:15:00,85.63,85.74,85.59,85.72,76100.0,72.1979,72.2906,72.1642,72.2738,76100.0
2011-06-13 15:20:00,85.73,85.74,85.69,85.7,17500.0,72.2822,72.2906,72.2485,72.2569,17500.0
2011-06-13 15:25:00,85.7,85.8,85.7,85.79,27400.0,72.2569,72.3412,72.2569,72.3328,27400.0
2011-06-13 15:30:00,85.76,85.81,85.69,85.8,42500.0,72.3075,72.3497,72.2485,72.3412,42500.0
2011-06-13 15:35:00,85.8,85.87,85.78,85.87,97000.0,72.3412,72.4002,72.3244,72.4002,97000.0
2011-06-13 15:40:00,85.86,85.89,85.75,85.79,71400.0,72.3918,72.4171,72.2991,72.3328,71400.0
2011-06-13 15:45:00,85.81,85.95,85.81,85.93,106700.0,72.3497,72.4677,72.3497,72.4508,106700.0
2011-06-13 15:50:00,85.93,85.98,85.87,85.95,102900.0,72.4508,72.493,72.4002,72.4677,102900.0
2011-06-13 15:55:00,85.96,86.02,85.89,85.91,195300.0,72.4761,72.5267,72.4171,72.434,195300.0
2011-06-14 09:30:00,86.59,87.67,86.22,87.45,130400.0,73.0073,73.9179,72.6953,73.7324,130400.0
2011-06-14 09:35:00,87.45,87.45,87.22,87.33,41000.0,73.7324,73.7324,73.5385,73.6312,41000.0
2011-06-14 09:40:00,87.33,87.64,87.17,87.45,50700.0,73.6312,73.8926,73.4963,73.7324,50700.0
2011-06-14 09:45:00,87.48,87.78,87.45,87.52,50100.0,73.7577,74.0106,73.7324,73.7914,50100.0
2011-06-14 09:50:00,87.53,87.55,87.26,87.37,18500.0,73.7999,73.8167,73.5722,73.665,18500.0
2011-06-14 09:55:00,87.38,87.5,87.36,87.39,30300.0,73.6734,73.7746,73.6565,73.6818,30300.0
2011-06-14 10:00:00,87.4,87.52,87.39,87.44,24900.0,73.6902,73.7914,73.6818,73.724,24900.0
2011-06-14 10:05:00,87.44,87.49,87.24,87.25,34500.0,73.724,73.7661,73.5553,73.5638,34500.0
2011-06-14 10:10:00,87.21,87.22,86.99,87.01,32300.0,73.53,73.5385,73.3446,73.3614,32300.0
2011-06-14 10:15:00,87.01,87.06,86.99,87.01,32900.0,73.3614,73.4036,73.3446,73.3614,32900.0
2011-06-14 10:20:00,87.01,87.08,87.01,87.08,32900.0,73.3614,73.4204,73.3614,73.4204,32900.0
2011-06-14 10:25:00,87.09,87.26,87.07,87.2,30100.0,73.4289,73.5722,73.412,73.5216,30100.0
2011-06-14 10:30:00,87.19,87.23,87.11,87.21,18400.0,73.5132,73.5469,73.4457,73.53,18400.0
2011-06-14 10:35:00,87.22,87.29,87.21,87.22,19400.0,73.5385,73.5975,73.53,73.5385,19400.0
2011-06-14 10:40:00,87.24,87.25,87.15,87.18,18100.0,73.5553,73.5638,73.4795,73.5048,18100.0
2011-06-14 10:45:00,87.19,87.2,87.06,87.12,21700.0,73.5132,73.5216,73.4036,73.4542,21700.0
2011-06-14 10:50:00,87.12,87.2,87.1,87.14,19200.0,73.4542,73.5216,73.4373,73.471,19200.0
2011-06-14 10:55:00,87.15,87.23,87.09,87.11,26700.0,73.4795,73.5469,73.4289,73.4457,26700.0
2011-06-14 11:00:00,87.1,87.19,87.07,87.08,27700.0,73.4373,73.5132,73.412,73.4204,27700.0
2011-06-14 11:05:00,87.07,87.18,87.01,87.18,54100.0,73.412,73.5048,73.3614,73.5048,54100.0
2011-06-14 11:10:00,87.19,87.33,87.17,87.31,40600.0,73.5132,73.6312,73.4963,73.6144,40600.0
2011-06-14 11:15:00,87.32,87.5,87.29,87.48,96100.0,73.6228,73.7746,73.5975,73.7577,96100.0
2011-06-14 11:20:00,87.49,87.63,87.47,87.48,54500.0,73.7661,73.8842,73.7493,73.7577,54500.0
2011-06-14 11:25:00,87.48,87.5,87.4,87.4,21000.0,73.7577,73.7746,73.6902,73.6902,21000.0
2011-06-14 11:30:00,87.41,87.52,87.41,87.5,16100.0,73.6987,73.7914,73.6987,73.7746,16100.0
2011-06-14 11:35:00,87.52,87.63,87.52,87.62,21400.0,73.7914,73.8842,73.7914,73.8757,21400.0
2011-06-14 11:40:00,87.61,87.77,87.61,87.63,33200.0,73.8673,74.0022,73.8673,73.8842,33200.0
2011-06-14 11:45:00,87.63,87.63,87.53,87.61,15700.0,73.8842,73.8842,73.7999,73.8673,15700.0
2011-06-14 11:50:00,87.62,87.65,87.59,87.63,18900.0,73.8757,73.901,73.8504,73.8842,18900.0
2011-06-14 11:55:00,87.62,87.73,87.62,87.73,15800.0,73.8757,73.9685,73.8757,73.9685,15800.0
2011-06-14 12:00:00,87.73,87.84,87.68,87.84,33100.0,73.9685,74.0612,73.9263,74.0612,33100.0
2011-06-14 12:05:00,87.84,87.91,87.82,87.89,65000.0,74.0612,74.1202,74.0444,74.1034,65000.0
2011-06-14 12:10:00,87.88,87.91,87.81,87.88,29800.0,74.095,74.1202,74.0359,74.095,29800.0
2011-06-14 12:15:00,87.88,87.9,87.84,87.86,17600.0,74.095,74.1118,74.0612,74.0781,17600.0
2011-06-14 12:20:00,87.85,87.85,87.63,87.64,28800.0,74.0697,74.0697,73.8842,73.8926,28800.0
2011-06-14 12:25:00,87.63,87.67,87.58,87.65,28000.0,73.8842,73.9179,73.842,73.901,28000.0
2011-06-14 12:30:00,87.65,87.67,87.62,87.65,21200.0,73.901,73.9179,73.8757,73.901,21200.0
2011-06-14 12:35:00,87.65,87.7,87.62,87.65,29800.0,73.901,73.9432,73.8757,73.901,29800.0
2011-06-14 12:40:00,87.64,87.78,87.64,87.76,24700.0,73.8926,74.0106,73.8926,73.9938,24700.0
2011-06-14 12:45:00,87.77,87.86,87.74,87.77,21300.0,74.0022,74.0781,73.9769,74.0022,21300.0
2011-06-14 12:50:00,87.76,87.8,87.74,87.78,15000.0,73.9938,74.0275,73.9769,74.0106,15000.0
2011-06-14 12:55:00,87.78,87.9,87.76,87.81,12700.0,74.0106,74.1118,73.9938,74.0359,12700.0
2011-06-14 13:00:00,87.81,87.82,87.75,87.77,16800.0,74.0359,74.0444,73.9853,74.0022,16800.0
2011-06-14 13:05:00,87.77,87.83,87.76,87.83,18700.0,74.0022,74.0528,73.9938,74.0528,18700.0
2011-06-14 13:10:00,87.83,87.87,87.8,87.85,10200.0,74.0528,74.0865,74.0275,74.0697,10200.0
2011-06-14 13:15:00,87.83,87.88,87.81,87.88,9200.0,74.0528,74.095,74.0359,74.095,9200.0
2011-06-14 13:20:00,87.88,87.92,87.85,87.9,13400.0,74.095,74.1287,74.0697,74.1118,13400.0
2011-06-14 13:25:00,87.91,87.93,87.87,87.91,28100.0,74.1202,74.1371,74.0865,74.1202,28100.0
2011-06-14 13:30:00,87.9,87.97,87.87,87.95,28900.0,74.1118,74.1708,74.0865,74.154,28900.0
2011-06-14 13:35:00,87.96,88.0,87.94,87.97,16400.0,74.1624,74.1961,74.1455,74.1708,16400.0
2011-06-14 13:40:00,87.97,87.98,87.85,87.87,21500.0,74.1708,74.1793,74.0697,74.0865,21500.0
2011-06-14 13:45:00,87.88,87.91,87.74,87.75,14500.0,74.095,74.1202,73.9769,73.9853,14500.0
2011-06-14 13:50:00,87.74,87.85,87.73,87.84,31800.0,73.9769,74.0697,73.9685,74.0612,31800.0
2011-06-14 13:55:00,87.84,87.96,87.82,87.84,35500.0,74.0612,74.1624,74.0444,74.0612,35500.0
2011-06-14 14:00:00,87.85,87.89,87.7,87.88,34300.0,74.0697,74.1034,73.9432,74.095,34300.0
2011-06-14 14:05:00,87.87,87.87,87.74,87.77,22200.0,74.0865,74.0865,73.9769,74.0022,22200.0
2011-06-14 14:10:00,87.79,87.84,87.7,87.71,15300.0,74.0191,74.0612,73.9432,73.9516,15300.0
2011-06-14 14:15:00,87.7,87.77,87.65,87.73,14700.0,73.9432,74.0022,73.901,73.9685,14700.0
2011-06-14 14:20:00,87.72,87.81,87.72,87.8,12600.0,73.96,74.0359,73.96,74.0275,12600.0
2011-06-14 14:25:00,87.81,87.81,87.73,87.73,22600.0,74.0359,74.0359,73.9685,73.9685,22600.0
2011-06-14 14:30:00,87.74,87.74,87.61,87.7,38100.0,73.9769,73.9769,73.8673,73.9432,38100.0
2011-06-14 14:35:00,87.7,87.7,87.57,87.6,11800.0,73.9432,73.9432,73.8336,73.8589,11800.0
2011-06-14 14:40:00,87.62,87.64,87.6,87.63,12800.0,73.8757,73.8926,73.8589,73.8842,12800.0
2011-06-14 14:45:00,87.62,87.79,87.6,87.79,22500.0,73.8757,74.0191,73.8589,74.0191,22500.0
2011-06-14 14:50:00,87.8,87.82,87.69,87.74,16300.0,74.0275,74.0444,73.9348,73.9769,16300.0
2011-06-14 14:55:00,87.74,87.75,87.7,87.71,13200.0,73.9769,73.9853,73.9432,73.9516,13200.0
2011-06-14 15:00:00,87.7,87.73,87.64,87.69,32100.0,73.9432,73.9685,73.8926,73.9348,32100.0
2011-06-14 15:05:00,87.7,87.7,87.61,87.64,31200.0,73.9432,73.9432,73.8673,73.8926,31200.0
2011-06-14 15:10:00,87.64,87.64,87.54,87.61,39800.0,73.8926,73.8926,73.8083,73.8673,39800.0
2011-06-14 15:15:00,87.62,87.67,87.57,87.58,29500.0,73.8757,73.9179,73.8336,73.842,29500.0
2011-06-14 15:20:00,87.59,87.7,87.59,87.6,39200.0,73.8504,73.9432,73.8504,73.8589,39200.0
2011-06-14 15:25:00,87.6,87.66,87.57,87.66,29300.0,73.8589,73.9095,73.8336,73.9095,29300.0
2011-06-14 15:30:00,87.66,87.69,87.56,87.59,33000.0,73.9095,73.9348,73.8251,73.8504,33000.0
2011-06-14 15:35:00,87.59,87.59,87.47,87.52,40700.0,73.8504,73.8504,73.7493,73.7914,40700.0
2011-06-14 15:40:00,87.52,87.54,87.47,87.53,45700.0,73.7914,73.8083,73.7493,73.7999,45700.0
2011-06-14 15:45:00,87.52,87.55,87.44,87.52,66900.0,73.7914,73.8167,73.724,73.7914,66900.0
2011-06-14 15:50:00,87.52,87.54,87.38,87.4,58500.0,73.7914,73.8083,73.6734,73.6902,58500.0
2011-06-14 15:55:00,87.4,87.48,87.4,87.44,158400.0,73.6902,73.7577,73.6902,73.724,158400.0
2011-06-15 09:30:00,86.43,86.58,86.12,86.21,66800.0,72.9819,73.1086,72.7202,72.7962,66800.0
2011-06-15 09:35:00,86.21,86.36,86.2,86.33,29400.0,72.7962,72.9228,72.7877,72.8975,29400.0
2011-06-15 09:40:00,86.32,86.56,86.21,86.54,15300.0,72.889,73.0917,72.7962,73.0748,15300.0
2011-06-15 09:45:00,86.58,86.58,86.51,86.51,19300.0,73.1086,73.1086,73.0495,73.0495,19300.0
2011-06-15 09:50:00,86.51,86.71,86.51,86.69,22800.0,73.0495,73.2184,73.0495,73.2015,22800.0
2011-06-15 09:55:00,86.72,86.85,86.6,86.61,16900.0,73.2268,73.3366,73.1255,73.1339,16900.0
2011-06-15 10:00:00,86.57,86.65,86.51,86.56,15000.0,73.1001,73.1677,73.0495,73.0917,15000.0
2011-06-15 10:05:00,86.55,86.85,86.55,86.85,59900.0,73.0833,73.3366,73.0833,73.3366,59900.0
2011-06-15 10:10:00,86.85,86.96,86.83,86.86,17700.0,73.3366,73.4295,73.3197,73.345,17700.0
2011-06-15 10:15:00,86.86,87.06,86.78,87.01,45800.0,73.345,73.5139,73.2775,73.4717,45800.0
2011-06-15 10:20:00,87.01,87.09,86.94,87.02,39600.0,73.4717,73.5392,73.4126,73.4801,39600.0
2011-06-15 10:25:00,87.01,87.09,86.95,86.95,20500.0,73.4717,73.5392,73.421,73.421,20500.0
2011-06-15 10:30:00,86.95,86.99,86.79,86.85,27200.0,73.421,73.4548,73.2859,73.3366,27200.0
2011-06-15 10:35:00,86.85,86.94,86.84,86.9,17800.0,73.3366,73.4126,73.3281,73.3788,17800.0
2011-06-15 10:40:00,86.93,87.18,86.9,87.13,48200.0,73.4041,73.6152,73.3788,73.573,48200.0
2011-06-15 10:45:00,87.11,87.23,87.05,87.15,11000.0,73.5561,73.6575,73.5055,73.5899,11000.0
2011-06-15 10:50:00,87.13,87.15,87.02,87.03,16100.0,73.573,73.5899,73.4801,73.4886,16100.0
2011-06-15 10:55:00,87.04,87.09,86.98,87.01,37600.0,73.497,73.5392,73.4464,73.4717,37600.0
2011-06-15 11:00:00,87.03,87.08,86.95,86.97,11900.0,73.4886,73.5308,73.421,73.4379,11900.0
2011-06-15 11:05:00,86.97,87.07,86.97,87.02,7100.0,73.4379,73.5224,73.4379,73.4801,7100.0
2011-06-15 11:10:00,87.01,87.1,86.96,87.06,21500.0,73.4717,73.5477,73.4295,73.5139,21500.0
2011-06-15 11:15:00,87.04,87.27,87.02,87.25,24300.0,73.497,73.6912,73.4801,73.6743,24300.0
2011-06-15 11:20:00,87.27,87.29,87.17,87.19,15100.0,73.6912,73.7081,73.6068,73.6237,15100.0
2011-06-15 11:25:00,87.18,87.18,87.01,87.06,16900.0,73.6152,73.6152,73.4717,73.5139,16900.0
2011-06-15 11:30:00,87.09,87.1,86.93,87.0,26600.0,73.5392,73.5477,73.4041,73.4632,26600.0
2011-06-15 11:35:00,87.0,87.04,86.74,86.79,24600.0,73.4632,73.497,73.2437,73.2859,24600.0
2011-06-15 11:40:00,86.78,86.9,86.76,86.89,31100.0,73.2775,73.3788,73.2606,73.3704,31100.0
2011-06-15 11:45:00,86.87,86.92,86.78,86.8,32600.0,73.3535,73.3957,73.2775,73.2944,32600.0
2011-06-15 11:50:00,86.76,86.83,86.6,86.78,46200.0,73.2606,73.3197,73.1255,73.2775,46200.0
2011-06-15 11:55:00,86.79,86.85,86.69,86.79,21700.0,73.2859,73.3366,73.2015,73.2859,21700.0
2011-06-15 12:00:00,86.78,86.83,86.71,86.78,26100.0,73.2775,73.3197,73.2184,73.2775,26100.0
2011-06-15 12:05:00,86.76,86.78,86.71,86.78,9800.0,73.2606,73.2775,73.2184,73.2775,9800.0
2011-06-15 12:10:00,86.79,86.83,86.69,86.71,18200.0,73.2859,73.3197,73.2015,73.2184,18200.0
2011-06-15 12:15:00,86.75,86.76,86.44,86.46,16300.0,73.2521,73.2606,72.9904,73.0073,16300.0
2011-06-15 12:20:00,86.47,86.52,86.31,86.33,48500.0,73.0157,73.0579,72.8806,72.8975,48500.0
2011-06-15 12:25:00,86.33,86.41,86.11,86.41,38200.0,72.8975,72.965,72.7117,72.965,38200.0
2011-06-15 12:30:00,86.41,86.46,86.36,86.45,7600.0,72.965,73.0073,72.9228,72.9988,7600.0
2011-06-15 12:35:00,86.42,86.5,86.39,86.44,6600.0,72.9735,73.041,72.9482,72.9904,6600.0
2011-06-15 12:40:00,86.44,86.64,86.44,86.55,13400.0,72.9904,73.1593,72.9904,73.0833,13400.0
2011-06-15 12:45:00,86.55,86.65,86.54,86.62,7000.0,73.0833,73.1677,73.0748,73.1424,7000.0
2011-06-15 12:50:00,86.61,86.7,86.58,86.6,8500.0,73.1339,73.2099,73.1086,73.1255,8500.0
2011-06-15 12:55:00,86.59,86.59,86.41,86.43,18100.0,73.117,73.117,72.965,72.9819,18100.0
2011-06-15 13:00:00,86.46,86.55,86.41,86.47,10500.0,73.0073,73.0833,72.965,73.0157,10500.0
2011-06-15 13:05:00,86.45,86.54,86.42,86.43,9300.0,72.9988,73.0748,72.9735,72.9819,9300.0
2011-06-15 13:10:00,86.42,86.42,86.32,86.4,11100.0,72.9735,72.9735,72.889,72.9566,11100.0
2011-06-15 13:15:00,86.39,86.39,86.27,86.27,9300.0,72.9482,72.9482,72.8468,72.8468,9300.0
2011-06-15 13:20:00,86.26,86.36,86.2,86.36,15100.0,72.8384,72.9228,72.7877,72.9228,15100.0
2011-06-15 13:25:00,86.34,86.43,86.31,86.41,5500.0,72.9059,72.9819,72.8806,72.965,5500.0
2011-06-15 13:30:00,86.4,86.46,86.34,86.36,7900.0,72.9566,73.0073,72.9059,72.9228,7900.0
2011-06-15 13:35:00,86.36,86.38,86.25,86.35,20100.0,72.9228,72.9397,72.8299,72.9144,20100.0
2011-06-15 13:40:00,86.34,86.54,86.34,86.45,22900.0,72.9059,73.0748,72.9059,72.9988,22900.0
2011-06-15 13:45:00,86.46,86.48,86.26,86.35,18400.0,73.0073,73.0242,72.8384,72.9144,18400.0
2011-06-15 13:50:00,86.33,86.34,86.27,86.27,14100.0,72.8975,72.9059,72.8468,72.8468,14100.0
2011-06-15 13:55:00,86.29,86.5,86.29,86.45,11200.0,72.8637,73.041,72.8637,72.9988,11200.0
2011-06-15 14:00:00,86.45,86.54,86.43,86.49,13000.0,72.9988,73.0748,72.9819,73.0326,13000.0
2011-06-15 14:05:00,86.5,86.66,86.5,86.58,16700.0,73.041,73.1761,73.041,73.1086,16700.0
2011-06-15 14:10:00,86.57,86.6,86.48,86.53,9800.0,73.1001,73.1255,73.0242,73.0664,9800.0
2011-06-15 14:15:00,86.54,86.55,86.49,86.53,9400.0,73.0748,73.0833,73.0326,73.0664,9400.0
2011-06-15 14:20:00,86.53,86.53,86.42,86.42,14400.0,73.0664,73.0664,72.9735,72.9735,14400.0
2011-06-15 14:25:00,86.39,86.42,86.31,86.33,12100.0,72.9482,72.9735,72.8806,72.8975,12100.0
2011-06-15 14:30:00,86.32,86.52,86.32,86.51,14500.0,72.889,73.0579,72.889,73.0495,14500.0
2011-06-15 14:35:00,86.5,86.55,86.5,86.5,20500.0,73.041,73.0833,73.041,73.041,20500.0
2011-06-15 14:40:00,86.51,86.53,86.39,86.4,12200.0,73.0495,73.0664,72.9482,72.9566,12200.0
2011-06-15 14:45:00,86.39,86.57,86.24,86.48,41300.0,72.9482,73.1001,72.8215,73.0242,41300.0
2011-06-15 14:50:00,86.46,86.49,86.31,86.35,31200.0,73.0073,73.0326,72.8806,72.9144,31200.0
2011-06-15 14:55:00,86.36,86.39,86.22,86.32,43000.0,72.9228,72.9482,72.8046,72.889,43000.0
2011-06-15 15:00:00,86.3,86.42,86.24,86.35,27200.0,72.8722,72.9735,72.8215,72.9144,27200.0
2011-06-15 15:05:00,86.31,86.32,86.15,86.22,21300.0,72.8806,72.889,72.7455,72.8046,21300.0
2011-06-15 15:10:00,86.21,86.27,86.1,86.25,16500.0,72.7962,72.8468,72.7033,72.8299,16500.0
2011-06-15 15:15:00,86.25,86.27,86.13,86.22,23600.0,72.8299,72.8468,72.7286,72.8046,23600.0
2011-06-15 15:20:00,86.21,86.39,86.16,86.39,36100.0,72.7962,72.9482,72.7539,72.9482,36100.0
2011-06-15 15:25:00,86.4,86.45,86.3,86.35,30600.0,72.9566,72.9988,72.8722,72.9144,30600.0
2011-06-15 15:30:00,86.38,86.38,86.19,86.22,58400.0,72.9397,72.9397,72.7793,72.8046,58400.0
2011-06-15 15:35:00,86.21,86.25,86.14,86.17,36400.0,72.7962,72.8299,72.7371,72.7624,36400.0
2011-06-15 15:40:00,86.18,86.36,86.16,86.34,41300.0,72.7708,72.9228,72.7539,72.9059,41300.0
2011-06-15 15:45:00,86.36,86.57,86.36,86.51,101000.0,72.9228,73.1001,72.9228,73.0495,101000.0
2011-06-15 15:50:00,86.52,86.62,86.44,86.61,67100.0,73.0579,73.1424,72.9904,73.1339,67100.0
2011-06-15 15:55:00,86.61,86.63,86.42,86.47,152500.0,73.1339,73.1508,72.9735,73.0157,152500.0
2011-06-16 09:30:00,86.71,87.07,86.69,87.07,54400.0,73.2184,73.5224,73.2015,73.5224,54400.0
2011-06-16 09:35:00,87.1,87.52,86.95,87.48,33000.0,73.5477,73.9023,73.421,73.8686,33000.0
2011-06-16 09:40:00,87.42,87.42,87.23,87.23,23700.0,73.8179,73.8179,73.6575,73.6575,23700.0
2011-06-16 09:45:00,87.23,87.25,86.83,86.83,24700.0,73.6575,73.6743,73.3197,73.3197,24700.0
2011-06-16 09:50:00,86.88,87.05,86.87,86.92,20700.0,73.3619,73.5055,73.3535,73.3957,20700.0
2011-06-16 09:55:00,86.86,86.86,86.65,86.74,15800.0,73.345,73.345,73.1677,73.2437,15800.0
2011-06-16 10:00:00,86.75,86.76,86.24,86.67,69400.0,73.2521,73.2606,72.8215,73.1846,69400.0
2011-06-16 10:05:00,86.68,86.91,86.67,86.74,27400.0,73.193,73.3872,73.1846,73.2437,27400.0
2011-06-16 10:10:00,86.78,86.88,86.71,86.85,42700.0,73.2775,73.3619,73.2184,73.3366,42700.0
2011-06-16 10:15:00,86.84,86.91,86.36,86.81,19200.0,73.3281,73.3872,72.9228,73.3028,19200.0
2011-06-16 10:20:00,86.82,86.83,86.64,86.69,18800.0,73.3113,73.3197,73.1593,73.2015,18800.0
2011-06-16 10:25:00,86.68,86.69,86.41,86.47,25900.0,73.193,73.2015,72.965,73.0157,25900.0
2011-06-16 10:30:00,86.47,86.65,86.47,86.62,15500.0,73.0157,73.1677,73.0157,73.1424,15500.0
2011-06-16 10:35:00,86.64,86.98,86.64,86.96,25900.0,73.1593,73.4464,73.1593,73.4295,25900.0
2011-06-16 10:40:00,86.96,87.0,86.94,87.0,20500.0,73.4295,73.4632,73.4126,73.4632,20500.0
2011-06-16 10:45:00,87.0,87.0,86.9,86.92,12500.0,73.4632,73.4632,73.3788,73.3957,12500.0
2011-06-16 10:50:00,86.96,87.0,86.8,86.8,12400.0,73.4295,73.4632,73.2944,73.2944,12400.0
2011-06-16 10:55:00,86.81,86.83,86.7,86.71,11700.0,73.3028,73.3197,73.2099,73.2184,11700.0
2011-06-16 11:00:00,86.71,86.72,86.55,86.59,15100.0,73.2184,73.2268,73.0833,73.117,15100.0
2011-06-16 11:05:00,86.59,86.61,86.46,86.6,17500.0,73.117,73.1339,73.0073,73.1255,17500.0
2011-06-16 11:10:00,86.56,86.65,86.52,86.63,20200.0,73.0917,73.1677,73.0579,73.1508,20200.0
2011-06-16 11:15:00,86.65,86.86,86.55,86.85,25400.0,73.1677,73.345,73.0833,73.3366,25400.0
2011-06-16 11:20:00,86.85,87.0,86.76,86.76,45700.0,73.3366,73.4632,73.2606,73.2606,45700.0
2011-06-16 11:25:00,86.76,87.0,86.76,86.98,16800.0,73.2606,73.4632,73.2606,73.4464,16800.0
2011-06-16 11:30:00,86.99,87.13,86.97,87.05,24200.0,73.4548,73.573,73.4379,73.5055,24200.0
2011-06-16 11:35:00,87.05,87.1,86.95,87.03,12600.0,73.5055,73.5477,73.421,73.4886,12600.0
2011-06-16 11:40:00,87.03,87.03,86.8,86.81,16100.0,73.4886,73.4886,73.2944,73.3028,16100.0
2011-06-16 11:45:00,86.8,86.98,86.8,86.85,10100.0,73.2944,73.4464,73.2944,73.3366,10100.0
2011-06-16 11:50:00,86.87,86.94,86.87,86.92,10000.0,73.3535,73.4126,73.3535,73.3957,10000.0
2011-06-16 11:55:00,86.93,86.93,86.75,86.83,12900.0,73.4041,73.4041,73.2521,73.3197,12900.0
2011-06-16 12:00:00,86.81,86.97,86.81,86.97,11300.0,73.3028,73.4379,73.3028,73.4379,11300.0
2011-06-16 12:05:00,86.97,86.99,86.86,86.86,8200.0,73.4379,73.4548,73.345,73.345,8200.0
2011-06-16 12:10:00,86.84,86.85,86.78,86.78,9300.0,73.3281,73.3366,73.2775,73.2775,9300.0
2011-06-16 12:15:00,86.8,86.83,86.75,86.79,11700.0,73.2944,73.3197,73.2521,73.2859,11700.0
2011-06-16 12:20:00,86.77,86.89,86.77,86.83,13900.0,73.269,73.3704,73.269,73.3197,13900.0
2011-06-16 12:25:00,86.82,86.91,86.76,86.87,14700.0,73.3113,73.3872,73.2606,73.3535,14700.0
2011-06-16 12:30:00,86.89,86.92,86.83,86.91,14100.0,73.3704,73.3957,73.3197,73.3872,14100.0
2011-06-16 12:35:00,86.9,86.93,86.88,86.93,9100.0,73.3788,73.4041,73.3619,73.4041,9100.0
2011-06-16 12:40:00,86.94,86.94,86.85,86.89,9300.0,73.4126,73.4126,73.3366,73.3704,9300.0
2011-06-16 12:45:00,86.87,86.88,86.8,86.84,8600.0,73.3535,73.3619,73.2944,73.3281,8600.0
2011-06-16 12:50:00,86.85,86.9,86.83,86.9,6500.0,73.3366,73.3788,73.3197,73.3788,6500.0
2011-06-16 12:55:00,86.89,86.89,86.73,86.73,15300.0,73.3704,73.3704,73.2353,73.2353,15300.0
2011-06-16 13:00:00,86.74,86.74,86.62,86.67,12900.0,73.2437,73.2437,73.1424,73.1846,12900.0
2011-06-16 13:05:00,86.67,86.68,86.57,86.58,26800.0,73.1846,73.193,73.1001,73.1086,26800.0
2011-06-16 13:10:00,86.58,86.63,86.56,86.57,10100.0,73.1086,73.1508,73.0917,73.1001,10100.0
2011-06-16 13:15:00,86.58,86.68,86.56,86.64,11200.0,73.1086,73.193,73.0917,73.1593,11200.0
2011-06-16 13:20:00,86.67,86.69,86.57,86.66,9700.0,73.1846,73.2015,73.1001,73.1761,9700.0
2011-06-16 13:25:00,86.66,86.66,86.55,86.65,39500.0,73.1761,73.1761,73.0833,73.1677,39500.0
2011-06-16 13:30:00,86.66,86.75,86.66,86.69,18100.0,73.1761,73.2521,73.1761,73.2015,18100.0
2011-06-16 13:35:00,86.68,86.75,86.68,86.69,20500.0,73.193,73.2521,73.193,73.2015,20500.0
2011-06-16 13:40:00,86.69,86.7,86.64,86.66,34200.0,73.2015,73.2099,73.1593,73.1761,34200.0
2011-06-16 13:45:00,86.67,86.75,86.63,86.75,52400.0,73.1846,73.2521,73.1508,73.2521,52400.0
2011-06-16 13:50:00,86.75,86.77,86.65,86.65,17800.0,73.2521,73.269,73.1677,73.1677,17800.0
2011-06-16 13:55:00,86.65,86.7,86.57,86.58,39000.0,73.1677,73.2099,73.1001,73.1086,39000.0
2011-06-16 14:00:00,86.56,86.58,86.45,86.51,26700.0,73.0917,73.1086,72.9988,73.0495,26700.0
2011-06-16 14:05:00,86.5,86.51,86.38,86.49,15900.0,73.041,73.0495,72.9397,73.0326,15900.0
2011-06-16 14:10:00,86.48,86.52,86.33,86.36,23100.0,73.0242,73.0579,72.8975,72.9228,23100.0
2011-06-16 14:15:00,86.36,86.41,86.29,86.3,16800.0,72.9228,72.965,72.8637,72.8722,16800.0
2011-06-16 14:20:00,86.29,86.39,86.21,86.22,13800.0,72.8637,72.9482,72.7962,72.8046,13800.0
2011-06-16 14:25:00,86.22,86.5,86.21,86.45,29500.0,72.8046,73.041,72.7962,72.9988,29500.0
2011-06-16 14:30:00,86.45,86.45,86.28,86.28,14300.0,72.9988,72.9988,72.8553,72.8553,14300.0
2011-06-16 14:35:00,86.29,86.34,86.13,86.17,21500.0,72.8637,72.9059,72.7286,72.7624,21500.0
2011-06-16 14:40:00,86.17,86.23,86.13,86.16,19600.0,72.7624,72.8131,72.7286,72.7539,19600.0
2011-06-16 14:45:00,86.14,86.19,86.0,86.02,32800.0,72.7371,72.7793,72.6188,72.6357,32800.0
2011-06-16 14:50:00,86.02,86.27,86.01,86.17,35800.0,72.6357,72.8468,72.6273,72.7624,35800.0
2011-06-16 14:55:00,86.18,86.4,86.16,86.37,34500.0,72.7708,72.9566,72.7539,72.9313,34500.0
2011-06-16 15:00:00,86.36,86.42,86.32,86.35,32400.0,72.9228,72.9735,72.889,72.9144,32400.0
2011-06-16 15:05:00,86.37,86.45,86.33,86.44,16300.0,72.9313,72.9988,72.8975,72.9904,16300.0
2011-06-16 15:10:00,86.44,86.5,86.39,86.42,26200.0,72.9904,73.041,72.9482,72.9735,26200.0
2011-06-16 15:15:00,86.42,86.48,86.33,86.45,27000.0,72.9735,73.0242,72.8975,72.9988,27000.0
2011-06-16 15:20:00,86.45,86.54,86.45,86.54,28200.0,72.9988,73.0748,72.9988,73.0748,28200.0
2011-06-16 15:25:00,86.55,86.62,86.45,86.46,23100.0,73.0833,73.1424,72.9988,73.0073,23100.0
2011-06-16 15:30:00,86.43,86.59,86.38,86.55,34600.0,72.9819,73.117,72.9397,73.0833,34600.0
2011-06-16 15:35:00,86.55,86.66,86.51,86.56,28000.0,73.0833,73.1761,73.0495,73.0917,28000.0
2011-06-16 15:40:00,86.58,86.58,86.41,86.42,57900.0,73.1086,73.1086,72.965,72.9735,57900.0
2011-06-16 15:45:00,86.43,86.45,86.36,86.41,107800.0,72.9819,72.9988,72.9228,72.965,107800.0
2011-06-16 15:50:00,86.42,86.51,86.39,86.5,61100.0,72.9735,73.0495,72.9482,73.041,61100.0
2011-06-16 15:55:00,86.49,86.57,86.45,86.5,83900.0,73.0326,73.1001,72.9988,73.041,83900.0
2011-06-17 09:30:00,87.26,87.48,87.1,87.35,279400.0,73.6828,73.8686,73.5477,73.7588,279400.0
2011-06-17 09:35:00,87.32,87.35,86.96,87.0,55100.0,73.7335,73.7588,73.4295,73.4632,55100.0
2011-06-17 09:40:00,86.99,87.16,86.89,87.06,30500.0,73.4548,73.5983,73.3704,73.5139,30500.0
2011-06-17 09:45:00,87.05,87.18,86.74,86.77,39400.0,73.5055,73.6152,73.2437,73.269,39400.0
2011-06-17 09:50:00,86.79,86.85,86.67,86.73,32800.0,73.2859,73.3366,73.1846,73.2353,32800.0
2011-06-17 09:55:00,86.73,87.09,86.71,87.03,23300.0,73.2353,73.5392,73.2184,73.4886,23300.0
2011-06-17 10:00:00,87.03,87.5,87.03,87.49,41600.0,73.4886,73.8854,73.4886,73.877,41600.0
2011-06-17 10:05:00,87.52,87.69,87.45,87.49,42300.0,73.9023,74.0459,73.8432,73.877,42300.0
2011-06-17 10:10:00,87.51,87.58,87.42,87.55,28600.0,73.8939,73.953,73.8179,73.9277,28600.0
2011-06-17 10:15:00,87.55,87.67,87.49,87.54,16600.0,73.9277,74.029,73.877,73.9192,16600.0
2011-06-17 10:20:00,87.51,87.62,87.39,87.39,18200.0,73.8939,73.9868,73.7926,73.7926,18200.0
2011-06-17 10:25:00,87.35,87.38,87.18,87.31,20500.0,73.7588,73.7841,73.6152,73.725,20500.0
2011-06-17 10:30:00,87.31,87.36,87.1,87.1,23400.0,73.725,73.7672,73.5477,73.5477,23400.0
2011-06-17 10:35:00,87.11,87.29,87.05,87.27,16300.0,73.5561,73.7081,73.5055,73.6912,16300.0
2011-06-17 10:40:00,87.27,87.3,87.2,87.28,10400.0,73.6912,73.7166,73.6321,73.6997,10400.0
2011-06-17 10:45:00,87.25,87.34,87.23,87.34,5900.0,73.6743,73.7503,73.6575,73.7503,5900.0
2011-06-17 10:50:00,87.33,87.38,87.25,87.36,13000.0,73.7419,73.7841,73.6743,73.7672,13000.0
2011-06-17 10:55:00,87.35,87.39,87.27,87.29,17100.0,73.7588,73.7926,73.6912,73.7081,17100.0
2011-06-17 11:00:00,87.29,87.31,87.09,87.09,18200.0,73.7081,73.725,73.5392,73.5392,18200.0
2011-06-17 11:05:00,87.11,87.2,87.09,87.1,5600.0,73.5561,73.6321,73.5392,73.5477,5600.0
2011-06-17 11:10:00,87.11,87.29,87.11,87.25,16800.0,73.5561,73.7081,73.5561,73.6743,16800.0
2011-06-17 11:15:00,87.27,87.28,87.19,87.24,9700.0,73.6912,73.6997,73.6237,73.6659,9700.0
2011-06-17 11:20:00,87.26,87.27,87.12,87.12,14800.0,73.6828,73.6912,73.5646,73.5646,14800.0
2011-06-17 11:25:00,87.14,87.14,86.98,87.05,22600.0,73.5815,73.5815,73.4464,73.5055,22600.0
2011-06-17 11:30:00,87.07,87.12,86.88,86.9,18700.0,73.5224,73.5646,73.3619,73.3788,18700.0
2011-06-17 11:35:00,86.88,86.94,86.83,86.83,15800.0,73.3619,73.4126,73.3197,73.3197,15800.0
2011-06-17 11:40:00,86.83,86.91,86.83,86.91,10100.0,73.3197,73.3872,73.3197,73.3872,10100.0
2011-06-17 11:45:00,86.91,86.94,86.87,86.93,7800.0,73.3872,73.4126,73.3535,73.4041,7800.0
2011-06-17 11:50:00,86.95,86.99,86.92,86.99,11900.0,73.421,73.4548,73.3957,73.4548,11900.0
2011-06-17 11:55:00,86.99,87.09,86.99,87.09,9800.0,73.4548,73.5392,73.4548,73.5392,9800.0
2011-06-17 12:00:00,87.11,87.13,87.03,87.03,10200.0,73.5561,73.573,73.4886,73.4886,10200.0
2011-06-17 12:05:00,87.02,87.12,87.01,87.1,3200.0,73.4801,73.5646,73.4717,73.5477,3200.0
2011-06-17 12:10:00,87.11,87.12,87.05,87.09,3000.0,73.5561,73.5646,73.5055,73.5392,3000.0
2011-06-17 12:15:00,87.07,87.08,86.96,86.97,5300.0,73.5224,73.5308,73.4295,73.4379,5300.0
2011-06-17 12:20:00,86.96,87.02,86.9,86.95,13200.0,73.4295,73.4801,73.3788,73.421,13200.0
2011-06-17 12:25:00,86.96,87.02,86.93,86.94,7600.0,73.4295,73.4801,73.4041,73.4126,7600.0
2011-06-17 12:30:00,86.96,87.0,86.95,86.95,7700.0,73.4295,73.4632,73.421,73.421,7700.0
2011-06-17 12:35:00,86.94,87.03,86.86,87.0,9400.0,73.4126,73.4886,73.345,73.4632,9400.0
2011-06-17 12:40:00,87.0,87.05,86.96,87.0,25400.0,73.4632,73.5055,73.4295,73.4632,25400.0
2011-06-17 12:45:00,87.01,87.07,86.99,87.01,7500.0,73.4717,73.5224,73.4548,73.4717,7500.0
2011-06-17 12:50:00,86.99,87.01,86.9,86.92,12600.0,73.4548,73.4717,73.3788,73.3957,12600.0
2011-06-17 12:55:00,86.91,87.05,86.91,87.04,8300.0,73.3872,73.5055,73.3872,73.497,8300.0
2011-06-17 13:00:00,87.05,87.06,86.99,87.0,8900.0,73.5055,73.5139,73.4548,73.4632,8900.0
2011-06-17 13:05:00,86.99,87.0,86.91,86.95,6900.0,73.4548,73.4632,73.3872,73.421,6900.0
2011-06-17 13:10:00,86.94,86.95,86.91,86.95,5400.0,73.4126,73.421,73.3872,73.421,5400.0
2011-06-17 13:15:00,86.91,86.94,86.83,86.85,6400.0,73.3872,73.4126,73.3197,73.3366,6400.0
2011-06-17 13:20:00,86.85,86.9,86.82,86.82,4300.0,73.3366,73.3788,73.3113,73.3113,4300.0
2011-06-17 13:25:00,86.8,86.95,86.8,86.95,17500.0,73.2944,73.421,73.2944,73.421,17500.0
2011-06-17 13:30:00,86.96,87.08,86.95,87.06,16400.0,73.4295,73.5308,73.421,73.5139,16400.0
2011-06-17 13:35:00,87.04,87.1,87.03,87.08,2600.0,73.497,73.5477,73.4886,73.5308,2600.0
2011-06-17 13:40:00,87.07,87.08,87.02,87.02,5700.0,73.5224,73.5308,73.4801,73.4801,5700.0
2011-06-17 13:45:00,87.03,87.05,86.93,87.05,8200.0,73.4886,73.5055,73.4041,73.5055,8200.0
2011-06-17 13:50:00,87.05,87.06,86.95,87.0,6000.0,73.5055,73.5139,73.421,73.4632,6000.0
2011-06-17 13:55:00,87.0,87.06,86.97,87.03,6900.0,73.4632,73.5139,73.4379,73.4886,6900.0
2011-06-17 14:00:00,87.01,87.12,86.96,86.99,8800.0,73.4717,73.5646,73.4295,73.4548,8800.0
2011-06-17 14:05:00,87.01,87.09,86.99,87.04,11300.0,73.4717,73.5392,73.4548,73.497,11300.0
2011-06-17 14:10:00,87.03,87.05,86.96,86.98,9800.0,73.4886,73.5055,73.4295,73.4464,9800.0
2011-06-17 14:15:00,87.01,87.24,86.98,87.22,15300.0,73.4717,73.6659,73.4464,73.649,15300.0
2011-06-17 14:20:00,87.22,87.36,87.2,87.36,44800.0,73.649,73.7672,73.6321,73.7672,44800.0
2011-06-17 14:25:00,87.35,87.6,87.33,87.6,32000.0,73.7588,73.9699,73.7419,73.9699,32000.0
2011-06-17 14:30:00,87.59,87.66,87.55,87.6,31000.0,73.9614,74.0206,73.9277,73.9699,31000.0
2011-06-17 14:35:00,87.59,87.6,87.34,87.34,32500.0,73.9614,73.9699,73.7503,73.7503,32500.0
2011-06-17 14:40:00,87.34,87.37,87.24,87.25,15800.0,73.7503,73.7757,73.6659,73.6743,15800.0
2011-06-17 14:45:00,87.25,87.26,87.2,87.2,25100.0,73.6743,73.6828,73.6321,73.6321,25100.0
2011-06-17 14:50:00,87.24,87.26,87.16,87.18,16400.0,73.6659,73.6828,73.5983,73.6152,16400.0
2011-06-17 14:55:00,87.17,87.21,87.1,87.1,19900.0,73.6068,73.6406,73.5477,73.5477,19900.0
2011-06-17 15:00:00,87.09,87.18,87.08,87.15,18700.0,73.5392,73.6152,73.5308,73.5899,18700.0
2011-06-17 15:05:00,87.16,87.18,87.03,87.03,11300.0,73.5983,73.6152,73.4886,73.4886,11300.0
2011-06-17 15:10:00,87.02,87.04,86.95,87.0,31900.0,73.4801,73.497,73.421,73.4632,31900.0
2011-06-17 15:15:00,86.99,87.0,86.78,86.9,46400.0,73.4548,73.4632,73.2775,73.3788,46400.0
2011-06-17 15:20:00,86.9,86.97,86.85,86.97,17800.0,73.3788,73.4379,73.3366,73.4379,17800.0
2011-06-17 15:25:00,86.97,87.02,86.88,86.96,14500.0,73.4379,73.4801,73.3619,73.4295,14500.0
2011-06-17 15:30:00,86.96,87.0,86.94,86.97,14400.0,73.4295,73.4632,73.4126,73.4379,14400.0
2011-06-17 15:35:00,86.96,87.14,86.95,87.08,21800.0,73.4295,73.5815,73.421,73.5308,21800.0
2011-06-17 15:40:00,87.07,87.08,87.02,87.06,22900.0,73.5224,73.5308,73.4801,73.5139,22900.0
2011-06-17 15:45:00,87.06,87.18,87.02,87.09,46900.0,73.5139,73.6152,73.4801,73.5392,46900.0
2011-06-17 15:50:00,87.08,87.11,86.98,87.04,69000.0,73.5308,73.5561,73.4464,73.497,69000.0
2011-06-17 15:55:00,87.04,87.1,86.96,87.0,143700.0,73.497,73.5477,73.4295,73.4632,143700.0
2011-06-20 09:30:00,86.83,87.26,86.61,87.08,41200.0,73.3197,73.6828,73.1339,73.5308,41200.0
2011-06-20 09:35:00,87.09,87.12,86.89,86.9,21900.0,73.5392,73.5646,73.3704,73.3788,21900.0
2011-06-20 09:40:00,86.97,87.19,86.95,87.06,13500.0,73.4379,73.6237,73.421,73.5139,13500.0
2011-06-20 09:45:00,87.04,87.29,87.04,87.22,10500.0,73.497,73.7081,73.497,73.649,10500.0
2011-06-20 09:50:00,87.23,87.3,87.18,87.2,23400.0,73.6575,73.7166,73.6152,73.6321,23400.0
2011-06-20 09:55:00,87.2,87.23,87.09,87.15,18100.0,73.6321,73.6575,73.5392,73.5899,18100.0
2011-06-20 10:00:00,87.15,87.18,86.99,87.0,23800.0,73.5899,73.6152,73.4548,73.4632,23800.0
2011-06-20 10:05:00,87.01,87.09,86.98,87.0,10300.0,73.4717,73.5392,73.4464,73.4632,10300.0
2011-06-20 10:10:00,86.95,86.99,86.85,86.85,27900.0,73.421,73.4548,73.3366,73.3366,27900.0
2011-06-20 10:15:00,86.84,87.0,86.79,86.98,29000.0,73.3281,73.4632,73.2859,73.4464,29000.0
2011-06-20 10:20:00,86.97,86.98,86.8,86.81,19800.0,73.4379,73.4464,73.2944,73.3028,19800.0
2011-06-20 10:25:00,86.82,86.96,86.79,86.89,35900.0,73.3113,73.4295,73.2859,73.3704,35900.0
2011-06-20 10:30:00,86.86,86.97,86.8,86.96,36200.0,73.345,73.4379,73.2944,73.4295,36200.0
2011-06-20 10:35:00,86.97,87.11,86.97,87.08,9300.0,73.4379,73.5561,73.4379,73.5308,9300.0
2011-06-20 10:40:00,87.07,87.3,87.07,87.28,26600.0,73.5224,73.7166,73.5224,73.6997,26600.0
2011-06-20 10:45:00,87.29,87.49,87.29,87.47,22300.0,73.7081,73.877,73.7081,73.8601,22300.0
2011-06-20 10:50:00,87.46,87.56,87.44,87.5,26200.0,73.8517,73.9361,73.8348,73.8854,26200.0
2011-06-20 10:55:00,87.52,87.55,87.25,87.31,18400.0,73.9023,73.9277,73.6743,73.725,18400.0
2011-06-20 11:00:00,87.31,87.31,87.21,87.21,16300.0,73.725,73.725,73.6406,73.6406,16300.0
2011-06-20 11:05:00,87.23,87.26,87.12,87.14,18700.0,73.6575,73.6828,73.5646,73.5815,18700.0
2011-06-20 11:10:00,87.14,87.24,87.11,87.24,15200.0,73.5815,73.6659,73.5561,73.6659,15200.0
2011-06-20 11:15:00,87.25,87.32,87.23,87.3,17300.0,73.6743,73.7335,73.6575,73.7166,17300.0
2011-06-20 11:20:00,87.3,87.5,87.3,87.49,47000.0,73.7166,73.8854,73.7166,73.877,47000.0
2011-06-20 11:25:00,87.49,87.49,87.38,87.43,14700.0,73.877,73.877,73.7841,73.8263,14700.0
2011-06-20 11:30:00,87.42,87.54,87.41,87.48,7300.0,73.8179,73.9192,73.8094,73.8686,7300.0
2011-06-20 11:35:00,87.5,87.55,87.48,87.51,5600.0,73.8854,73.9277,73.8686,73.8939,5600.0
2011-06-20 11:40:00,87.5,87.55,87.47,87.53,16800.0,73.8854,73.9277,73.8601,73.9108,16800.0
2011-06-20 11:45:00,87.53,87.58,87.49,87.56,17300.0,73.9108,73.953,73.877,73.9361,17300.0
2011-06-20 11:50:00,87.58,87.65,87.55,87.64,7300.0,73.953,74.0121,73.9277,74.0037,7300.0
2011-06-20 11:55:00,87.63,87.79,87.63,87.78,8200.0,73.9952,74.1303,73.9952,74.1219,8200.0
2011-06-20 12:00:00,87.78,87.81,87.72,87.78,5400.0,74.1219,74.1472,74.0712,74.1219,5400.0
2011-06-20 12:05:00,87.79,87.84,87.68,87.69,5200.0,74.1303,74.1725,74.0374,74.0459,5200.0
2011-06-20 12:10:00,87.69,87.69,87.59,87.62,12000.0,74.0459,74.0459,73.9614,73.9868,12000.0
2011-06-20 12:15:00,87.63,87.64,87.59,87.63,35000.0,73.9952,74.0037,73.9614,73.9952,35000.0
2011-06-20 12:20:00,87.61,87.65,87.59,87.64,19500.0,73.9783,74.0121,73.9614,74.0037,19500.0
2011-06-20 12:25:00,87.65,87.71,87.59,87.68,31300.0,74.0121,74.0628,73.9614,74.0374,31300.0
2011-06-20 12:30:00,87.67,87.76,87.6,87.72,51300.0,74.029,74.105,73.9699,74.0712,51300.0
2011-06-20 12:35:00,87.72,87.73,87.59,87.6,14700.0,74.0712,74.0797,73.9614,73.9699,14700.0
2011-06-20 12:40:00,87.61,87.74,87.61,87.71,12700.0,73.9783,74.0881,73.9783,74.0628,12700.0
2011-06-20 12:45:00,87.73,87.78,87.72,87.76,7700.0,74.0797,74.1219,74.0712,74.105,7700.0
2011-06-20 12:50:00,87.78,87.85,87.62,87.62,8700.0,74.1219,74.181,73.9868,73.9868,8700.0
2011-06-20 12:55:00,87.66,87.68,87.61,87.64,10300.0,74.0206,74.0374,73.9783,74.0037,10300.0
2011-06-20 13:00:00,87.62,87.63,87.54,87.57,14000.0,73.9868,73.9952,73.9192,73.9446,14000.0
2011-06-20 13:05:00,87.56,87.61,87.44,87.61,20400.0,73.9361,73.9783,73.8348,73.9783,20400.0
2011-06-20 13:10:00,87.62,87.63,87.5,87.52,10800.0,73.9868,73.9952,73.8854,73.9023,10800.0
2011-06-20 13:15:00,87.51,87.6,87.51,87.59,6900.0,73.8939,73.9699,73.8939,73.9614,6900.0
2011-06-20 13:20:00,87.61,87.62,87.55,87.61,5600.0,73.9783,73.9868,73.9277,73.9783,5600.0
2011-06-20 13:25:00,87.59,87.62,87.55,87.56,7500.0,73.9614,73.9868,73.9277,73.9361,7500.0
2011-06-20 13:30:00,87.57,87.59,87.46,87.5,37300.0,73.9446,73.9614,73.8517,73.8854,37300.0
2011-06-20 13:35:00,87.51,87.59,87.5,87.56,17000.0,73.8939,73.9614,73.8854,73.9361,17000.0
2011-06-20 13:40:00,87.59,87.62,87.51,87.52,13000.0,73.9614,73.9868,73.8939,73.9023,13000.0
2011-06-20 13:45:00,87.51,87.53,87.38,87.39,19300.0,73.8939,73.9108,73.7841,73.7926,19300.0
2011-06-20 13:50:00,87.4,87.43,87.36,87.38,22100.0,73.801,73.8263,73.7672,73.7841,22100.0
2011-06-20 13:55:00,87.39,87.4,87.31,87.35,19900.0,73.7926,73.801,73.725,73.7588,19900.0
2011-06-20 14:00:00,87.35,87.45,87.35,87.42,27400.0,73.7588,73.8432,73.7588,73.8179,27400.0
2011-06-20 14:05:00,87.43,87.45,87.41,87.44,29100.0,73.8263,73.8432,73.8094,73.8348,29100.0
2011-06-20 14:10:00,87.46,87.49,87.44,87.48,9700.0,73.8517,73.877,73.8348,73.8686,9700.0
2011-06-20 14:15:00,87.48,87.52,87.43,87.45,11000.0,73.8686,73.9023,73.8263,73.8432,11000.0
2011-06-20 14:20:00,87.45,87.48,87.34,87.36,14400.0,73.8432,73.8686,73.7503,73.7672,14400.0
2011-06-20 14:25:00,87.37,87.41,87.35,87.4,10300.0,73.7757,73.8094,73.7588,73.801,10300.0
2011-06-20 14:30:00,87.4,87.49,87.4,87.49,17800.0,73.801,73.877,73.801,73.877,17800.0
2011-06-20 14:35:00,87.51,87.64,87.51,87.64,18100.0,73.8939,74.0037,73.8939,74.0037,18100.0
2011-06-20 14:40:00,87.64,87.69,87.58,87.65,20900.0,74.0037,74.0459,73.953,74.0121,20900.0
2011-06-20 14:45:00,87.65,87.86,87.63,87.71,26200.0,74.0121,74.1894,73.9952,74.0628,26200.0
2011-06-20 14:50:00,87.71,87.71,87.59,87.67,29100.0,74.0628,74.0628,73.9614,74.029,29100.0
2011-06-20 14:55:00,87.67,87.76,87.67,87.74,23300.0,74.029,74.105,74.029,74.0881,23300.0
2011-06-20 15:00:00,87.72,87.73,87.66,87.71,26000.0,74.0712,74.0797,74.0206,74.0628,26000.0
2011-06-20 15:05:00,87.71,87.76,87.61,87.63,17100.0,74.0628,74.105,73.9783,73.9952,17100.0
2011-06-20 15:10:00,87.64,87.64,87.44,87.44,24300.0,74.0037,74.0037,73.8348,73.8348,24300.0
2011-06-20 15:15:00,87.45,87.55,87.44,87.54,19700.0,73.8432,73.9277,73.8348,73.9192,19700.0
2011-06-20 15:20:00,87.54,87.58,87.49,87.49,43600.0,73.9192,73.953,73.877,73.877,43600.0
2011-06-20 15:25:00,87.49,87.52,87.46,87.49,25300.0,73.877,73.9023,73.8517,73.877,25300.0
2011-06-20 15:30:00,87.49,87.54,87.41,87.54,28700.0,73.877,73.9192,73.8094,73.9192,28700.0
2011-06-20 15:35:00,87.54,87.62,87.53,87.58,30300.0,73.9192,73.9868,73.9108,73.953,30300.0
2011-06-20 15:40:00,87.57,87.63,87.55,87.59,24200.0,73.9446,73.9952,73.9277,73.9614,24200.0
2011-06-20 15:45:00,87.61,87.67,87.47,87.51,66000.0,73.9783,74.029,73.8601,73.8939,66000.0
2011-06-20 15:50:00,87.52,87.54,87.46,87.48,46700.0,73.9023,73.9192,73.8517,73.8686,46700.0
2011-06-20 15:55:00,87.47,87.53,87.45,87.49,96100.0,73.8601,73.9108,73.8432,73.877,96100.0
2011-06-21 09:30:00,88.54,88.84,88.33,88.52,172600.0,74.7636,75.0169,74.5863,74.7467,172600.0
2011-06-21 09:35:00,88.5,88.75,88.43,88.61,64200.0,74.7299,74.941,74.6707,74.8227,64200.0
2011-06-21 09:40:00,88.64,88.8,88.6,88.69,52400.0,74.8481,74.9832,74.8143,74.8903,52400.0
2011-06-21 09:45:00,88.68,88.75,88.61,88.7,96100.0,74.8818,74.941,74.8227,74.8987,96100.0
2011-06-21 09:50:00,88.74,88.75,88.57,88.62,22700.0,74.9325,74.941,74.789,74.8312,22700.0
2011-06-21 09:55:00,88.63,88.72,88.53,88.71,30900.0,74.8396,74.9156,74.7552,74.9072,30900.0
2011-06-21 10:00:00,88.71,89.3,88.69,89.16,137100.0,74.9072,75.4054,74.8903,75.2872,137100.0
2011-06-21 10:05:00,89.18,89.27,89.11,89.2,54300.0,75.304,75.38,75.2449,75.3209,54300.0
2011-06-21 10:10:00,89.19,89.2,89.06,89.17,48400.0,75.3125,75.3209,75.2027,75.2956,48400.0
2011-06-21 10:15:00,89.17,89.25,89.08,89.12,47600.0,75.2956,75.3632,75.2196,75.2534,47600.0
2011-06-21 10:20:00,89.13,89.31,89.11,89.13,41900.0,75.2618,75.4138,75.2449,75.2618,41900.0
2011-06-21 10:25:00,89.11,89.11,88.87,88.88,32300.0,75.2449,75.2449,75.0423,75.0507,32300.0
2011-06-21 10:30:00,88.88,88.97,88.82,88.85,28100.0,75.0507,75.1267,75.0001,75.0254,28100.0
2011-06-21 10:35:00,88.85,88.85,88.59,88.6,23800.0,75.0254,75.0254,74.8058,74.8143,23800.0
2011-06-21 10:40:00,88.61,88.87,88.6,88.87,16500.0,74.8227,75.0423,74.8143,75.0423,16500.0
2011-06-21 10:45:00,88.86,89.02,88.85,88.93,44200.0,75.0338,75.1689,75.0254,75.0929,44200.0
2011-06-21 10:50:00,88.92,89.03,88.91,89.03,15400.0,75.0845,75.1774,75.0761,75.1774,15400.0
2011-06-21 10:55:00,89.03,89.05,88.98,89.03,22800.0,75.1774,75.1943,75.1352,75.1774,22800.0
2011-06-21 11:00:00,89.04,89.15,88.98,89.08,42000.0,75.1858,75.2787,75.1352,75.2196,42000.0
2011-06-21 11:05:00,89.09,89.12,89.04,89.05,19700.0,75.2281,75.2534,75.1858,75.1943,19700.0
2011-06-21 11:10:00,89.04,89.07,88.95,89.01,17900.0,75.1858,75.2112,75.1098,75.1605,17900.0
2011-06-21 11:15:00,89.01,89.01,88.84,88.84,23300.0,75.1605,75.1605,75.0169,75.0169,23300.0
2011-06-21 11:20:00,88.83,88.85,88.73,88.76,25100.0,75.0085,75.0254,74.9241,74.9494,25100.0
2011-06-21 11:25:00,88.76,88.82,88.73,88.76,12200.0,74.9494,75.0001,74.9241,74.9494,12200.0
2011-06-21 11:30:00,88.76,88.84,88.75,88.79,20700.0,74.9494,75.0169,74.941,74.9747,20700.0
2011-06-21 11:35:00,88.79,88.91,88.75,88.89,20200.0,74.9747,75.0761,74.941,75.0592,20200.0
2011-06-21 11:40:00,88.89,89.0,88.85,88.99,19900.0,75.0592,75.1521,75.0254,75.1436,19900.0
2011-06-21 11:45:00,88.99,89.03,88.97,89.0,39000.0,75.1436,75.1774,75.1267,75.1521,39000.0
2011-06-21 11:50:00,89.0,89.02,88.88,88.9,16900.0,75.1521,75.1689,75.0507,75.0676,16900.0
2011-06-21 11:55:00,88.9,88.94,88.88,88.93,10000.0,75.0676,75.1014,75.0507,75.0929,10000.0
2011-06-21 12:00:00,88.93,88.98,88.91,88.94,6700.0,75.0929,75.1352,75.0761,75.1014,6700.0
2011-06-21 12:05:00,88.95,89.0,88.94,88.99,12800.0,75.1098,75.1521,75.1014,75.1436,12800.0
2011-06-21 12:10:00,88.99,89.0,88.96,88.98,11300.0,75.1436,75.1521,75.1183,75.1352,11300.0
2011-06-21 12:15:00,88.98,89.0,88.94,88.95,14000.0,75.1352,75.1521,75.1014,75.1098,14000.0
2011-06-21 12:20:00,88.96,89.0,88.91,88.93,31100.0,75.1183,75.1521,75.0761,75.0929,31100.0
2011-06-21 12:25:00,88.9,89.0,88.86,88.91,16300.0,75.0676,75.1521,75.0338,75.0761,16300.0
2011-06-21 12:30:00,88.91,88.98,88.89,88.97,30200.0,75.0761,75.1352,75.0592,75.1267,30200.0
2011-06-21 12:35:00,88.94,88.95,88.87,88.92,13300.0,75.1014,75.1098,75.0423,75.0845,13300.0
2011-06-21 12:40:00,88.94,88.97,88.9,88.91,8600.0,75.1014,75.1267,75.0676,75.0761,8600.0
2011-06-21 12:45:00,88.91,88.97,88.9,88.95,10500.0,75.0761,75.1267,75.0676,75.1098,10500.0
2011-06-21 12:50:00,88.94,89.02,88.9,89.0,58800.0,75.1014,75.1689,75.0676,75.1521,58800.0
2011-06-21 12:55:00,89.0,89.31,89.0,89.27,117300.0,75.1521,75.4138,75.1521,75.38,117300.0
2011-06-21 13:00:00,89.27,89.37,89.15,89.26,49700.0,75.38,75.4645,75.2787,75.3716,49700.0
2011-06-21 13:05:00,89.26,89.32,89.24,89.3,44300.0,75.3716,75.4223,75.3547,75.4054,44300.0
2011-06-21 13:10:00,89.3,89.4,89.28,89.37,50100.0,75.4054,75.4898,75.3885,75.4645,50100.0
2011-06-21 13:15:00,89.4,89.4,89.24,89.31,30600.0,75.4898,75.4898,75.3547,75.4138,30600.0
2011-06-21 13:20:00,89.31,89.33,89.17,89.17,35400.0,75.4138,75.4307,75.2956,75.2956,35400.0
2011-06-21 13:25:00,89.17,89.22,89.08,89.17,30800.0,75.2956,75.3378,75.2196,75.2956,30800.0
2011-06-21 13:30:00,89.17,89.18,89.08,89.12,34900.0,75.2956,75.304,75.2196,75.2534,34900.0
2011-06-21 13:35:00,89.12,89.17,89.09,89.11,20700.0,75.2534,75.2956,75.2281,75.2449,20700.0
2011-06-21 13:40:00,89.11,89.11,89.01,89.01,32300.0,75.2449,75.2449,75.1605,75.1605,32300.0
2011-06-21 13:45:00,89.02,89.08,88.98,89.07,34900.0,75.1689,75.2196,75.1352,75.2112,34900.0
2011-06-21 13:50:00,89.05,89.06,89.02,89.02,9200.0,75.1943,75.2027,75.1689,75.1689,9200.0
2011-06-21 13:55:00,89.02,89.02,88.95,89.01,16100.0,75.1689,75.1689,75.1098,75.1605,16100.0
2011-06-21 14:00:00,88.99,89.04,88.98,89.02,13900.0,75.1436,75.1858,75.1352,75.1689,13900.0
2011-06-21 14:05:00,89.02,89.12,88.98,89.09,21600.0,75.1689,75.2534,75.1352,75.2281,21600.0
2011-06-21 14:10:00,89.08,89.19,89.06,89.15,30000.0,75.2196,75.3125,75.2027,75.2787,30000.0
2011-06-21 14:15:00,89.15,89.23,89.15,89.23,40700.0,75.2787,75.3463,75.2787,75.3463,40700.0
2011-06-21 14:20:00,89.24,89.3,89.22,89.22,35000.0,75.3547,75.4054,75.3378,75.3378,35000.0
2011-06-21 14:25:00,89.24,89.32,89.2,89.2,28700.0,75.3547,75.4223,75.3209,75.3209,28700.0
2011-06-21 14:30:00,89.21,89.27,89.19,89.26,25900.0,75.3294,75.38,75.3125,75.3716,25900.0
2011-06-21 14:35:00,89.24,89.48,89.23,89.32,52600.0,75.3547,75.5574,75.3463,75.4223,52600.0
2011-06-21 14:40:00,89.32,89.38,89.3,89.37,25800.0,75.4223,75.4729,75.4054,75.4645,25800.0
2011-06-21 14:45:00,89.39,89.41,89.28,89.4,45100.0,75.4814,75.4983,75.3885,75.4898,45100.0
2011-06-21 14:50:00,89.4,89.42,89.29,89.34,18700.0,75.4898,75.5067,75.3969,75.4392,18700.0
2011-06-21 14:55:00,89.34,89.39,89.33,89.35,19400.0,75.4392,75.4814,75.4307,75.4476,19400.0
2011-06-21 15:00:00,89.36,89.38,89.16,89.19,38200.0,75.456,75.4729,75.2872,75.3125,38200.0
2011-06-21 15:05:00,89.19,89.27,89.17,89.19,43800.0,75.3125,75.38,75.2956,75.3125,43800.0
2011-06-21 15:10:00,89.18,89.29,89.18,89.29,23600.0,75.304,75.3969,75.304,75.3969,23600.0
2011-06-21 15:15:00,89.29,89.38,89.26,89.36,35100.0,75.3969,75.4729,75.3716,75.456,35100.0
2011-06-21 15:20:00,89.36,89.36,89.2,89.29,89700.0,75.456,75.456,75.3209,75.3969,89700.0
2011-06-21 15:25:00,89.28,89.3,89.19,89.2,36200.0,75.3885,75.4054,75.3125,75.3209,36200.0
2011-06-21 15:30:00,89.2,89.25,89.07,89.09,50600.0,75.3209,75.3632,75.2112,75.2281,50600.0
2011-06-21 15:35:00,89.09,89.2,89.08,89.12,78600.0,75.2281,75.3209,75.2196,75.2534,78600.0
2011-06-21 15:40:00,89.13,89.13,89.02,89.1,59700.0,75.2618,75.2618,75.1689,75.2365,59700.0
2011-06-21 15:45:00,89.1,89.23,89.1,89.2,84900.0,75.2365,75.3463,75.2365,75.3209,84900.0
2011-06-21 15:50:00,89.2,89.37,89.19,89.33,126400.0,75.3209,75.4645,75.3125,75.4307,126400.0
2011-06-21 15:55:00,89.32,89.34,89.12,89.13,162200.0,75.4223,75.4392,75.2534,75.2618,162200.0
2011-06-22 09:30:00,91.5,91.89,91.3,91.5,433300.0,77.2631,77.5924,77.0942,77.2631,433300.0
2011-06-22 09:35:00,91.52,91.85,91.37,91.56,234200.0,77.28,77.5586,77.1533,77.3137,234200.0
2011-06-22 09:40:00,91.57,91.57,91.02,91.19,230200.0,77.3222,77.3222,76.8578,77.0013,230200.0
2011-06-22 09:45:00,91.17,91.5,90.75,91.42,283800.0,76.9844,77.2631,76.6298,77.1955,283800.0
2011-06-22 09:50:00,91.41,92.0,91.34,91.62,171900.0,77.1871,77.6853,77.128,77.3644,171900.0
2011-06-22 09:55:00,91.63,91.84,91.25,91.47,72800.0,77.3728,77.5502,77.052,77.2377,72800.0
2011-06-22 10:00:00,91.46,91.63,91.33,91.5,95400.0,77.2293,77.3728,77.1195,77.2631,95400.0
2011-06-22 10:05:00,91.51,91.8,91.01,91.15,111000.0,77.2715,77.5164,76.8493,76.9675,111000.0
2011-06-22 10:10:00,91.1,91.2,90.91,90.99,129500.0,76.9253,77.0097,76.7649,76.8324,129500.0
2011-06-22 10:15:00,91.01,91.02,90.83,90.94,65700.0,76.8493,76.8578,76.6973,76.7902,65700.0
2011-06-22 10:20:00,90.92,90.94,90.66,90.85,160300.0,76.7733,76.7902,76.5538,76.7142,160300.0
2011-06-22 10:25:00,90.84,91.15,90.7,91.15,107800.0,76.7058,76.9675,76.5875,76.9675,107800.0
2011-06-22 10:30:00,91.15,91.34,90.9,91.25,112400.0,76.9675,77.128,76.7564,77.052,112400.0
2011-06-22 10:35:00,91.25,91.44,91.25,91.28,62700.0,77.052,77.2124,77.052,77.0773,62700.0
2011-06-22 10:40:00,91.26,91.36,91.14,91.21,38100.0,77.0604,77.1449,76.9591,77.0182,38100.0
2011-06-22 10:45:00,91.2,91.37,91.2,91.31,38800.0,77.0097,77.1533,77.0097,77.1026,38800.0
2011-06-22 10:50:00,91.31,91.63,91.29,91.52,64500.0,77.1026,77.3728,77.0857,77.28,64500.0
2011-06-22 10:55:00,91.53,91.69,91.47,91.53,51400.0,77.2884,77.4235,77.2377,77.2884,51400.0
2011-06-22 11:00:00,91.49,91.51,91.2,91.3,58600.0,77.2546,77.2715,77.0097,77.0942,58600.0
2011-06-22 11:05:00,91.3,91.32,91.12,91.15,35300.0,77.0942,77.1111,76.9422,76.9675,35300.0
2011-06-22 11:10:00,91.16,91.26,91.14,91.23,15900.0,76.976,77.0604,76.9591,77.0351,15900.0
2011-06-22 11:15:00,91.21,91.42,91.21,91.4,51800.0,77.0182,77.1955,77.0182,77.1786,51800.0
2011-06-22 11:20:00,91.4,91.41,91.32,91.39,45500.0,77.1786,77.1871,77.1111,77.1702,45500.0
2011-06-22 11:25:00,91.38,91.59,91.38,91.59,49200.0,77.1617,77.3391,77.1617,77.3391,49200.0
2011-06-22 11:30:00,91.59,91.65,91.41,91.62,37200.0,77.3391,77.3897,77.1871,77.3644,37200.0
2011-06-22 11:35:00,91.62,91.71,91.53,91.64,33900.0,77.3644,77.4404,77.2884,77.3813,33900.0
2011-06-22 11:40:00,91.64,91.73,91.58,91.61,35000.0,77.3813,77.4573,77.3306,77.356,35000.0
2011-06-22 11:45:00,91.6,91.64,91.43,91.6,22900.0,77.3475,77.3813,77.204,77.3475,22900.0
2011-06-22 11:50:00,91.59,91.7,91.55,91.68,28300.0,77.3391,77.4319,77.3053,77.4151,28300.0
2011-06-22 11:55:00,91.67,91.69,91.58,91.66,18800.0,77.4066,77.4235,77.3306,77.3982,18800.0
2011-06-22 12:00:00,91.65,91.66,91.54,91.6,23600.0,77.3897,77.3982,77.2968,77.3475,23600.0
2011-06-22 12:05:00,91.57,91.7,91.54,91.66,16300.0,77.3222,77.4319,77.2968,77.3982,16300.0
2011-06-22 12:10:00,91.66,91.68,91.56,91.65,36500.0,77.3982,77.4151,77.3137,77.3897,36500.0
2011-06-22 12:15:00,91.64,91.79,91.59,91.59,38300.0,77.3813,77.5079,77.3391,77.3391,38300.0
2011-06-22 12:20:00,91.58,91.8,91.56,91.77,33100.0,77.3306,77.5164,77.3137,77.4911,33100.0
2011-06-22 12:25:00,91.77,91.8,91.72,91.77,24800.0,77.4911,77.5164,77.4488,77.4911,24800.0
2011-06-22 12:30:00,91.77,91.92,91.72,91.88,49600.0,77.4911,77.6177,77.4488,77.5839,49600.0
2011-06-22 12:35:00,91.88,91.89,91.76,91.8,60400.0,77.5839,77.5924,77.4826,77.5164,60400.0
2011-06-22 12:40:00,91.81,92.0,91.78,91.94,99800.0,77.5248,77.6853,77.4995,77.6346,99800.0
2011-06-22 12:45:00,91.93,91.97,91.81,91.95,57400.0,77.6262,77.6599,77.5248,77.643,57400.0
2011-06-22 12:50:00,91.95,92.28,91.93,92.22,105900.0,77.643,77.9217,77.6262,77.871,105900.0
2011-06-22 12:55:00,92.23,92.27,92.1,92.26,33500.0,77.8795,77.9133,77.7697,77.9048,33500.0
2011-06-22 13:00:00,92.27,92.29,92.03,92.07,37400.0,77.9133,77.9301,77.7106,77.7444,37400.0
2011-06-22 13:05:00,92.09,92.22,92.05,92.21,26500.0,77.7613,77.871,77.7275,77.8626,26500.0
2011-06-22 13:10:00,92.19,92.35,92.18,92.3,28000.0,77.8457,77.9808,77.8373,77.9386,28000.0
2011-06-22 13:15:00,92.3,92.3,92.06,92.1,32400.0,77.9386,77.9386,77.7359,77.7697,32400.0
2011-06-22 13:20:00,92.08,92.35,92.06,92.25,35800.0,77.7528,77.9808,77.7359,77.8964,35800.0
2011-06-22 13:25:00,92.25,92.31,92.18,92.31,20800.0,77.8964,77.947,77.8373,77.947,20800.0
2011-06-22 13:30:00,92.31,92.38,92.22,92.34,33800.0,77.947,78.0061,77.871,77.9724,33800.0
2011-06-22 13:35:00,92.33,92.39,92.22,92.29,46400.0,77.9639,78.0146,77.871,77.9301,46400.0
2011-06-22 13:40:00,92.27,92.28,92.15,92.17,25600.0,77.9133,77.9217,77.8119,77.8288,25600.0
2011-06-22 13:45:00,92.19,92.32,92.1,92.31,37700.0,77.8457,77.9555,77.7697,77.947,37700.0
2011-06-22 13:50:00,92.3,92.41,92.24,92.31,44000.0,77.9386,78.0315,77.8879,77.947,44000.0
2011-06-22 13:55:00,92.32,92.36,92.25,92.34,21100.0,77.9555,77.9893,77.8964,77.9724,21100.0
2011-06-22 14:00:00,92.37,92.37,92.06,92.06,57800.0,77.9977,77.9977,77.7359,77.7359,57800.0
2011-06-22 14:05:00,92.05,92.05,91.71,91.83,88600.0,77.7275,77.7275,77.4404,77.5417,88600.0
2011-06-22 14:10:00,91.81,91.98,91.71,91.91,45200.0,77.5248,77.6684,77.4404,77.6093,45200.0
2011-06-22 14:15:00,91.9,91.9,91.61,91.62,44700.0,77.6008,77.6008,77.356,77.3644,44700.0
2011-06-22 14:20:00,91.62,91.82,91.6,91.78,35400.0,77.3644,77.5333,77.3475,77.4995,35400.0
2011-06-22 14:25:00,91.81,91.99,91.76,91.76,49800.0,77.5248,77.6768,77.4826,77.4826,49800.0
2011-06-22 14:30:00,91.76,92.04,91.76,92.01,32600.0,77.4826,77.719,77.4826,77.6937,32600.0
2011-06-22 14:35:00,92.01,92.06,91.84,91.86,30800.0,77.6937,77.7359,77.5502,77.5671,30800.0
2011-06-22 14:40:00,91.86,91.92,91.82,91.87,39600.0,77.5671,77.6177,77.5333,77.5755,39600.0
2011-06-22 14:45:00,91.89,91.92,91.85,91.87,22800.0,77.5924,77.6177,77.5586,77.5755,22800.0
2011-06-22 14:50:00,91.87,91.91,91.84,91.86,39300.0,77.5755,77.6093,77.5502,77.5671,39300.0
2011-06-22 14:55:00,91.84,91.92,91.84,91.89,28200.0,77.5502,77.6177,77.5502,77.5924,28200.0
2011-06-22 15:00:00,91.92,92.11,91.89,92.08,68500.0,77.6177,77.7782,77.5924,77.7528,68500.0
2011-06-22 15:05:00,92.09,92.3,92.07,92.26,59600.0,77.7613,77.9386,77.7444,77.9048,59600.0
2011-06-22 15:10:00,92.26,92.27,92.04,92.06,52200.0,77.9048,77.9133,77.719,77.7359,52200.0
2011-06-22 15:15:00,92.06,92.08,91.85,91.97,38100.0,77.7359,77.7528,77.5586,77.6599,38100.0
2011-06-22 15:20:00,92.0,92.06,91.97,92.0,50700.0,77.6853,77.7359,77.6599,77.6853,50700.0
2011-06-22 15:25:00,92.01,92.07,91.97,92.04,51800.0,77.6937,77.7444,77.6599,77.719,51800.0
2011-06-22 15:30:00,92.03,92.06,91.89,91.96,161900.0,77.7106,77.7359,77.5924,77.6515,161900.0
2011-06-22 15:35:00,91.98,92.03,91.9,91.91,62200.0,77.6684,77.7106,77.6008,77.6093,62200.0
2011-06-22 15:40:00,91.92,91.99,91.78,91.85,76900.0,77.6177,77.6768,77.4995,77.5586,76900.0
2011-06-22 15:45:00,91.84,91.91,91.76,91.8,125400.0,77.5502,77.6093,77.4826,77.5164,125400.0
2011-06-22 15:50:00,91.8,91.81,91.61,91.61,142600.0,77.5164,77.5248,77.356,77.356,142600.0
2011-06-22 15:55:00,91.62,91.63,91.43,91.47,171000.0,77.3644,77.3728,77.204,77.2377,171000.0
2011-06-23 09:30:00,91.0,91.7,90.6,91.68,226000.0,76.8409,77.4319,76.5031,77.4151,226000.0
2011-06-23 09:35:00,91.68,92.0,91.37,91.45,210600.0,77.4151,77.6853,77.1533,77.2208,210600.0
2011-06-23 09:40:00,91.42,91.47,91.0,91.02,93400.0,77.1955,77.2377,76.8409,76.8578,93400.0
2011-06-23 09:45:00,91.06,91.45,91.0,91.18,116500.0,76.8915,77.2208,76.8409,76.9929,116500.0
2011-06-23 09:50:00,91.18,91.56,91.11,91.4,134700.0,76.9929,77.3137,76.9337,77.1786,134700.0
2011-06-23 09:55:00,91.38,91.5,91.0,91.47,76800.0,77.1617,77.2631,76.8409,77.2377,76800.0
2011-06-23 10:00:00,91.5,91.89,91.45,91.85,91300.0,77.2631,77.5924,77.2208,77.5586,91300.0
2011-06-23 10:05:00,91.84,92.44,91.75,92.2,197000.0,77.5502,78.0568,77.4742,77.8542,197000.0
2011-06-23 10:10:00,92.2,92.33,92.1,92.12,75600.0,77.8542,77.9639,77.7697,77.7866,75600.0
2011-06-23 10:15:00,92.12,92.18,92.01,92.06,71300.0,77.7866,77.8373,77.6937,77.7359,71300.0
2011-06-23 10:20:00,92.09,92.16,91.7,91.76,68000.0,77.7613,77.8204,77.4319,77.4826,68000.0
2011-06-23 10:25:00,91.71,91.83,91.53,91.77,56600.0,77.4404,77.5417,77.2884,77.4911,56600.0
2011-06-23 10:30:00,91.77,91.93,91.77,91.93,48900.0,77.4911,77.6262,77.4911,77.6262,48900.0
2011-06-23 10:35:00,91.91,92.01,91.83,91.88,75800.0,77.6093,77.6937,77.5417,77.5839,75800.0
2011-06-23 10:40:00,91.88,91.92,91.82,91.85,43600.0,77.5839,77.6177,77.5333,77.5586,43600.0
2011-06-23 10:45:00,91.82,91.9,91.62,91.88,58100.0,77.5333,77.6008,77.3644,77.5839,58100.0
2011-06-23 10:50:00,91.9,92.01,91.82,92.01,85500.0,77.6008,77.6937,77.5333,77.6937,85500.0
2011-06-23 10:55:00,92.0,92.32,91.97,92.2,66600.0,77.6853,77.9555,77.6599,77.8542,66600.0
2011-06-23 11:00:00,92.22,92.25,91.86,91.87,54400.0,77.871,77.8964,77.5671,77.5755,54400.0
2011-06-23 11:05:00,91.87,92.05,91.84,92.05,45900.0,77.5755,77.7275,77.5502,77.7275,45900.0
2011-06-23 11:10:00,92.04,92.08,91.77,91.84,38100.0,77.719,77.7528,77.4911,77.5502,38100.0
2011-06-23 11:15:00,91.82,92.0,91.77,91.96,27500.0,77.5333,77.6853,77.4911,77.6515,27500.0
2011-06-23 11:20:00,91.93,92.09,91.89,92.03,21900.0,77.6262,77.7613,77.5924,77.7106,21900.0
2011-06-23 11:25:00,92.02,92.42,92.0,92.32,46000.0,77.7022,78.0399,77.6853,77.9555,46000.0
2011-06-23 11:30:00,92.29,92.37,92.23,92.35,61300.0,77.9301,77.9977,77.8795,77.9808,61300.0
2011-06-23 11:35:00,92.37,92.46,92.37,92.43,65700.0,77.9977,78.0737,77.9977,78.0484,65700.0
2011-06-23 11:40:00,92.42,92.68,92.39,92.63,73300.0,78.0399,78.2595,78.0146,78.2172,73300.0
2011-06-23 11:45:00,92.63,92.65,92.3,92.43,57800.0,78.2172,78.2341,77.9386,78.0484,57800.0
2011-06-23 11:50:00,92.42,92.51,92.3,92.32,26300.0,78.0399,78.1159,77.9386,77.9555,26300.0
2011-06-23 11:55:00,92.31,92.6,92.31,92.48,34900.0,77.947,78.1919,77.947,78.0906,34900.0
2011-06-23 12:00:00,92.48,92.58,92.31,92.32,56200.0,78.0906,78.175,77.947,77.9555,56200.0
2011-06-23 12:05:00,92.38,92.45,92.25,92.29,33200.0,78.0061,78.0653,77.8964,77.9301,33200.0
2011-06-23 12:10:00,92.27,92.28,92.16,92.22,38100.0,77.9133,77.9217,77.8204,77.871,38100.0
2011-06-23 12:15:00,92.22,92.22,92.0,92.09,28700.0,77.871,77.871,77.6853,77.7613,28700.0
2011-06-23 12:20:00,92.1,92.16,92.07,92.11,25200.0,77.7697,77.8204,77.7444,77.7782,25200.0
2011-06-23 12:25:00,92.11,92.11,91.86,91.9,15900.0,77.7782,77.7782,77.5671,77.6008,15900.0
2011-06-23 12:30:00,91.91,91.95,91.83,91.9,12900.0,77.6093,77.643,77.5417,77.6008,12900.0
2011-06-23 12:35:00,91.91,92.14,91.91,92.12,31100.0,77.6093,77.8035,77.6093,77.7866,31100.0
2011-06-23 12:40:00,92.11,92.22,92.1,92.16,14800.0,77.7782,77.871,77.7697,77.8204,14800.0
2011-06-23 12:45:00,92.15,92.19,92.12,92.15,17600.0,77.8119,77.8457,77.7866,77.8119,17600.0
2011-06-23 12:50:00,92.16,92.32,92.16,92.26,17300.0,77.8204,77.9555,77.8204,77.9048,17300.0
2011-06-23 12:55:00,92.26,92.27,92.2,92.23,9100.0,77.9048,77.9133,77.8542,77.8795,9100.0
2011-06-23 13:00:00,92.24,92.28,92.17,92.25,14500.0,77.8879,77.9217,77.8288,77.8964,14500.0
2011-06-23 13:05:00,92.26,92.33,92.21,92.24,12400.0,77.9048,77.9639,77.8626,77.8879,12400.0
2011-06-23 13:10:00,92.23,92.32,92.15,92.18,11600.0,77.8795,77.9555,77.8119,77.8373,11600.0
2011-06-23 13:15:00,92.18,92.21,92.05,92.08,14400.0,77.8373,77.8626,77.7275,77.7528,14400.0
2011-06-23 13:20:00,92.09,92.21,92.08,92.16,9200.0,77.7613,77.8626,77.7528,77.8204,9200.0
2011-06-23 13:25:00,92.15,92.34,92.14,92.34,26300.0,77.8119,77.9724,77.8035,77.9724,26300.0
2011-06-23 13:30:00,92.34,92.65,92.33,92.64,39700.0,77.9724,78.2341,77.9639,78.2257,39700.0
2011-06-23 13:35:00,92.63,92.69,92.59,92.65,30100.0,78.2172,78.2679,78.1835,78.2341,30100.0
2011-06-23 13:40:00,92.64,92.66,92.51,92.51,23900.0,78.2257,78.2426,78.1159,78.1159,23900.0
2011-06-23 13:45:00,92.5,92.58,92.42,92.58,20900.0,78.1075,78.175,78.0399,78.175,20900.0
2011-06-23 13:50:00,92.59,92.59,92.43,92.43,13200.0,78.1835,78.1835,78.0484,78.0484,13200.0
2011-06-23 13:55:00,92.42,92.47,92.38,92.46,38900.0,78.0399,78.0821,78.0061,78.0737,38900.0
2011-06-23 14:00:00,92.46,92.49,92.26,92.32,46200.0,78.0737,78.099,77.9048,77.9555,46200.0
2011-06-23 14:05:00,92.3,92.36,92.17,92.25,39500.0,77.9386,77.9893,77.8288,77.8964,39500.0
2011-06-23 14:10:00,92.25,92.27,92.04,92.04,34700.0,77.8964,77.9133,77.719,77.719,34700.0
2011-06-23 14:15:00,92.05,92.14,92.0,92.07,45700.0,77.7275,77.8035,77.6853,77.7444,45700.0
2011-06-23 14:20:00,92.05,92.22,92.0,92.22,35700.0,77.7275,77.871,77.6853,77.871,35700.0
2011-06-23 14:25:00,92.22,92.33,92.14,92.16,20800.0,77.871,77.9639,77.8035,77.8204,20800.0
2011-06-23 14:30:00,92.17,92.28,92.13,92.22,19300.0,77.8288,77.9217,77.795,77.871,19300.0
2011-06-23 14:35:00,92.21,92.28,92.04,92.04,29000.0,77.8626,77.9217,77.719,77.719,29000.0
2011-06-23 14:40:00,92.03,92.21,92.02,92.21,43000.0,77.7106,77.8626,77.7022,77.8626,43000.0
2011-06-23 14:45:00,92.2,92.24,92.02,92.11,26100.0,77.8542,77.8879,77.7022,77.7782,26100.0
2011-06-23 14:50:00,92.11,92.24,92.07,92.16,23800.0,77.7782,77.8879,77.7444,77.8204,23800.0
2011-06-23 14:55:00,92.16,93.17,92.12,93.17,87100.0,77.8204,78.6732,77.7866,78.6732,87100.0
2011-06-23 15:00:00,93.05,93.2,92.63,92.8,137700.0,78.5719,78.6986,78.2172,78.3608,137700.0
2011-06-23 15:05:00,92.79,92.98,92.56,92.84,105900.0,78.3523,78.5128,78.1581,78.3946,105900.0
2011-06-23 15:10:00,92.84,93.1,92.77,93.03,78200.0,78.3946,78.6141,78.3355,78.555,78200.0
2011-06-23 15:15:00,93.03,93.45,93.03,93.21,67300.0,78.555,78.9097,78.555,78.707,67300.0
2011-06-23 15:20:00,93.19,93.2,92.99,92.99,77800.0,78.6901,78.6986,78.5212,78.5212,77800.0
2011-06-23 15:25:00,93.0,93.04,92.72,92.76,117500.0,78.5297,78.5635,78.2932,78.327,117500.0
2011-06-23 15:30:00,92.77,92.79,92.34,92.52,84400.0,78.3355,78.3523,77.9724,78.1244,84400.0
2011-06-23 15:35:00,92.5,92.59,92.32,92.43,55000.0,78.1075,78.1835,77.9555,78.0484,55000.0
2011-06-23 15:40:00,92.44,92.64,92.39,92.5,34500.0,78.0568,78.2257,78.0146,78.1075,34500.0
2011-06-23 15:45:00,92.49,92.84,92.44,92.82,73100.0,78.099,78.3946,78.0568,78.3777,73100.0
2011-06-23 15:50:00,92.81,93.07,92.77,93.03,145000.0,78.3692,78.5888,78.3355,78.555,145000.0
2011-06-23 15:55:00,93.03,93.07,92.9,92.97,203200.0,78.555,78.5888,78.4452,78.5043,203200.0
2011-06-24 09:30:00,92.75,93.33,92.74,93.0,111100.0,78.3186,78.8083,78.3101,78.5297,111100.0
2011-06-24 09:35:00,92.98,93.14,92.72,93.13,70000.0,78.5128,78.6479,78.2932,78.6394,70000.0
2011-06-24 09:40:00,93.13,93.38,93.01,93.28,41600.0,78.6394,78.8505,78.5381,78.7661,41600.0
2011-06-24 09:45:00,93.27,93.45,93.25,93.41,30300.0,78.7577,78.9097,78.7408,78.8759,30300.0
2011-06-24 09:50:00,93.39,93.4,93.02,93.03,42500.0,78.859,78.8674,78.5466,78.555,42500.0
2011-06-24 09:55:00,93.04,93.05,92.89,92.94,48100.0,78.5635,78.5719,78.4368,78.479,48100.0
2011-06-24 10:00:00,92.89,93.04,92.78,92.92,49200.0,78.4368,78.5635,78.3439,78.4621,49200.0
2011-06-24 10:05:00,92.89,92.9,92.55,92.6,30900.0,78.4368,78.4452,78.1497,78.1919,30900.0
2011-06-24 10:10:00,92.62,92.68,92.08,92.17,64600.0,78.2088,78.2595,77.7528,77.8288,64600.0
2011-06-24 10:15:00,92.11,92.27,92.06,92.25,63600.0,77.7782,77.9133,77.7359,77.8964,63600.0
2011-06-24 10:20:00,92.26,92.29,92.1,92.13,25300.0,77.9048,77.9301,77.7697,77.795,25300.0
2011-06-24 10:25:00,92.12,92.13,91.96,91.96,36200.0,77.7866,77.795,77.6515,77.6515,36200.0
2011-06-24 10:30:00,91.95,92.17,91.84,92.13,83500.0,77.643,77.8288,77.5502,77.795,83500.0
2011-06-24 10:35:00,92.13,92.2,92.03,92.08,48600.0,77.795,77.8542,77.7106,77.7528,48600.0
2011-06-24 10:40:00,92.08,92.2,91.93,91.93,38000.0,77.7528,77.8542,77.6262,77.6262,38000.0
2011-06-24 10:45:00,91.91,91.95,91.58,91.65,40300.0,77.6093,77.643,77.3306,77.3897,40300.0
2011-06-24 10:50:00,91.66,91.79,91.57,91.79,29600.0,77.3982,77.5079,77.3222,77.5079,29600.0
2011-06-24 10:55:00,91.78,92.01,91.75,91.96,31200.0,77.4995,77.6937,77.4742,77.6515,31200.0
2011-06-24 11:00:00,91.93,92.08,91.9,91.94,21500.0,77.6262,77.7528,77.6008,77.6346,21500.0
2011-06-24 11:05:00,91.97,91.97,91.69,91.91,26900.0,77.6599,77.6599,77.4235,77.6093,26900.0
2011-06-24 11:10:00,91.91,91.95,91.63,91.83,30100.0,77.6093,77.643,77.3728,77.5417,30100.0
2011-06-24 11:15:00,91.83,91.97,91.79,91.92,17200.0,77.5417,77.6599,77.5079,77.6177,17200.0
2011-06-24 11:20:00,91.93,92.09,91.86,92.05,41900.0,77.6262,77.7613,77.5671,77.7275,41900.0
2011-06-24 11:25:00,92.05,92.19,91.96,92.19,34300.0,77.7275,77.8457,77.6515,77.8457,34300.0
2011-06-24 11:30:00,92.17,92.19,92.04,92.11,6000.0,77.8288,77.8457,77.719,77.7782,6000.0
2011-06-24 11:35:00,92.11,92.29,92.11,92.29,14200.0,77.7782,77.9301,77.7782,77.9301,14200.0
2011-06-24 11:40:00,92.29,92.36,92.15,92.32,12900.0,77.9301,77.9893,77.8119,77.9555,12900.0
2011-06-24 11:45:00,92.32,92.44,92.32,92.41,17700.0,77.9555,78.0568,77.9555,78.0315,17700.0
2011-06-24 11:50:00,92.39,92.53,92.36,92.52,25700.0,78.0146,78.1328,77.9893,78.1244,25700.0
2011-06-24 11:55:00,92.5,92.54,92.36,92.42,18200.0,78.1075,78.1412,77.9893,78.0399,18200.0
2011-06-24 12:00:00,92.42,92.52,92.34,92.49,50400.0,78.0399,78.1244,77.9724,78.099,50400.0
2011-06-24 12:05:00,92.52,92.52,92.27,92.3,20500.0,78.1244,78.1244,77.9133,77.9386,20500.0
2011-06-24 12:10:00,92.28,92.31,92.17,92.19,10900.0,77.9217,77.947,77.8288,77.8457,10900.0
2011-06-24 12:15:00,92.2,92.39,92.2,92.34,17700.0,77.8542,78.0146,77.8542,77.9724,17700.0
2011-06-24 12:20:00,92.34,92.35,92.21,92.25,17000.0,77.9724,77.9808,77.8626,77.8964,17000.0
2011-06-24 12:25:00,92.26,92.31,92.21,92.31,20900.0,77.9048,77.947,77.8626,77.947,20900.0
2011-06-24 12:30:00,92.32,92.37,92.29,92.37,11700.0,77.9555,77.9977,77.9301,77.9977,11700.0
2011-06-24 12:35:00,92.36,92.43,92.33,92.36,10800.0,77.9893,78.0484,77.9639,77.9893,10800.0
2011-06-24 12:40:00,92.35,92.36,92.24,92.27,16000.0,77.9808,77.9893,77.8879,77.9133,16000.0
2011-06-24 12:45:00,92.24,92.25,92.05,92.1,21000.0,77.8879,77.8964,77.7275,77.7697,21000.0
2011-06-24 12:50:00,92.1,92.19,92.01,92.07,25500.0,77.7697,77.8457,77.6937,77.7444,25500.0
2011-06-24 12:55:00,92.07,92.15,92.06,92.1,13600.0,77.7444,77.8119,77.7359,77.7697,13600.0
2011-06-24 13:00:00,92.1,92.13,91.85,91.93,26600.0,77.7697,77.795,77.5586,77.6262,26600.0
2011-06-24 13:05:00,91.91,92.0,91.87,91.99,18300.0,77.6093,77.6853,77.5755,77.6768,18300.0
2011-06-24 13:10:00,91.98,92.09,91.94,92.04,16100.0,77.6684,77.7613,77.6346,77.719,16100.0
2011-06-24 13:15:00,92.01,92.04,91.95,91.97,10500.0,77.6937,77.719,77.643,77.6599,10500.0
2011-06-24 13:20:00,91.97,92.06,91.94,92.03,10400.0,77.6599,77.7359,77.6346,77.7106,10400.0
2011-06-24 13:25:00,92.03,92.12,92.01,92.1,10900.0,77.7106,77.7866,77.6937,77.7697,10900.0
2011-06-24 13:30:00,92.11,92.13,92.01,92.05,20300.0,77.7782,77.795,77.6937,77.7275,20300.0
2011-06-24 13:35:00,92.03,92.25,92.01,92.2,38600.0,77.7106,77.8964,77.6937,77.8542,38600.0
2011-06-24 13:40:00,92.21,92.27,92.06,92.12,24900.0,77.8626,77.9133,77.7359,77.7866,24900.0
2011-06-24 13:45:00,92.14,92.2,92.13,92.16,18900.0,77.8035,77.8542,77.795,77.8204,18900.0
2011-06-24 13:50:00,92.16,92.23,92.09,92.15,17800.0,77.8204,77.8795,77.7613,77.8119,17800.0
2011-06-24 13:55:00,92.13,92.13,91.96,92.0,22600.0,77.795,77.795,77.6515,77.6853,22600.0
2011-06-24 14:00:00,92.01,92.05,91.89,91.89,22100.0,77.6937,77.7275,77.5924,77.5924,22100.0
2011-06-24 14:05:00,91.91,91.95,91.82,91.93,17000.0,77.6093,77.643,77.5333,77.6262,17000.0
2011-06-24 14:10:00,91.92,91.99,91.86,91.89,23100.0,77.6177,77.6768,77.5671,77.5924,23100.0
2011-06-24 14:15:00,91.9,92.01,91.89,92.01,14300.0,77.6008,77.6937,77.5924,77.6937,14300.0
2011-06-24 14:20:00,91.99,92.09,91.94,92.07,22400.0,77.6768,77.7613,77.6346,77.7444,22400.0
2011-06-24 14:25:00,92.07,92.08,91.99,92.01,23500.0,77.7444,77.7528,77.6768,77.6937,23500.0
2011-06-24 14:30:00,91.99,92.05,91.92,91.92,23700.0,77.6768,77.7275,77.6177,77.6177,23700.0
2011-06-24 14:35:00,91.93,91.94,91.82,91.87,23900.0,77.6262,77.6346,77.5333,77.5755,23900.0
2011-06-24 14:40:00,91.9,92.08,91.9,92.04,25300.0,77.6008,77.7528,77.6008,77.719,25300.0
2011-06-24 14:45:00,92.02,92.12,91.97,91.97,18100.0,77.7022,77.7866,77.6599,77.6599,18100.0
2011-06-24 14:50:00,91.95,92.09,91.95,92.06,14300.0,77.643,77.7613,77.643,77.7359,14300.0
2011-06-24 14:55:00,92.05,92.07,91.89,91.94,30300.0,77.7275,77.7444,77.5924,77.6346,30300.0
2011-06-24 15:00:00,91.95,92.0,91.86,91.89,26600.0,77.643,77.6853,77.5671,77.5924,26600.0
2011-06-24 15:05:00,91.88,91.93,91.82,91.87,24700.0,77.5839,77.6262,77.5333,77.5755,24700.0
2011-06-24 15:10:00,91.87,91.92,91.8,91.9,24900.0,77.5755,77.6177,77.5164,77.6008,24900.0
2011-06-24 15:15:00,91.92,92.06,91.91,91.95,27500.0,77.6177,77.7359,77.6093,77.643,27500.0
2011-06-24 15:20:00,91.96,91.96,91.87,91.92,35400.0,77.6515,77.6515,77.5755,77.6177,35400.0
2011-06-24 15:25:00,91.91,92.04,91.91,91.98,39700.0,77.6093,77.719,77.6093,77.6684,39700.0
2011-06-24 15:30:00,91.98,92.2,91.97,92.2,70800.0,77.6684,77.8542,77.6599,77.8542,70800.0
2011-06-24 15:35:00,92.18,92.19,92.11,92.17,71700.0,77.8373,77.8457,77.7782,77.8288,71700.0
2011-06-24 15:40:00,92.17,92.24,92.09,92.12,57000.0,77.8288,77.8879,77.7613,77.7866,57000.0
2011-06-24 15:45:00,92.1,92.1,91.8,91.9,121200.0,77.7697,77.7697,77.5164,77.6008,121200.0
2011-06-24 15:50:00,91.9,92.02,91.85,91.98,162200.0,77.6008,77.7022,77.5586,77.6684,162200.0
2011-06-24 15:55:00,91.99,92.05,91.87,91.92,343000.0,77.6768,77.7275,77.5755,77.6177,343000.0
2011-06-27 09:30:00,91.97,92.06,91.64,91.73,50600.0,77.6599,77.7359,77.3813,77.4573,50600.0
2011-06-27 09:35:00,91.76,91.89,91.61,91.73,24200.0,77.4826,77.5924,77.356,77.4573,24200.0
2011-06-27 09:40:00,91.73,92.41,91.68,92.33,22400.0,77.4573,78.0315,77.4151,77.9639,22400.0
2011-06-27 09:45:00,92.32,92.51,92.26,92.51,26800.0,77.9555,78.1159,77.9048,78.1159,26800.0
2011-06-27 09:50:00,92.5,92.65,92.48,92.6,45400.0,78.1075,78.2341,78.0906,78.1919,45400.0
2011-06-27 09:55:00,92.6,92.67,92.44,92.51,27800.0,78.1919,78.251,78.0568,78.1159,27800.0
2011-06-27 10:00:00,92.55,92.59,92.49,92.58,17600.0,78.1497,78.1835,78.099,78.175,17600.0
2011-06-27 10:05:00,92.59,92.59,92.48,92.52,14400.0,78.1835,78.1835,78.0906,78.1244,14400.0
2011-06-27 10:10:00,92.53,92.67,92.51,92.66,16000.0,78.1328,78.251,78.1159,78.2426,16000.0
2011-06-27 10:15:00,92.66,92.75,92.61,92.75,14300.0,78.2426,78.3186,78.2004,78.3186,14300.0
2011-06-27 10:20:00,92.75,92.88,92.66,92.75,24600.0,78.3186,78.4283,78.2426,78.3186,24600.0
2011-06-27 10:25:00,92.79,92.84,92.74,92.82,14800.0,78.3523,78.3946,78.3101,78.3777,14800.0
2011-06-27 10:30:00,92.81,92.82,92.59,92.59,39800.0,78.3692,78.3777,78.1835,78.1835,39800.0
2011-06-27 10:35:00,92.58,92.73,92.54,92.62,20100.0,78.175,78.3017,78.1412,78.2088,20100.0
2011-06-27 10:40:00,92.6,92.69,92.6,92.69,19800.0,78.1919,78.2679,78.1919,78.2679,19800.0
2011-06-27 10:45:00,92.69,92.83,92.69,92.74,24700.0,78.2679,78.3861,78.2679,78.3101,24700.0
2011-06-27 10:50:00,92.75,92.76,92.64,92.64,12900.0,78.3186,78.327,78.2257,78.2257,12900.0
2011-06-27 10:55:00,92.65,92.66,92.55,92.64,15200.0,78.2341,78.2426,78.1497,78.2257,15200.0
2011-06-27 11:00:00,92.63,92.69,92.57,92.66,22600.0,78.2172,78.2679,78.1666,78.2426,22600.0
2011-06-27 11:05:00,92.66,92.67,92.46,92.5,26600.0,78.2426,78.251,78.0737,78.1075,26600.0
2011-06-27 11:10:00,92.52,92.59,92.46,92.59,14300.0,78.1244,78.1835,78.0737,78.1835,14300.0
2011-06-27 11:15:00,92.58,92.59,92.4,92.4,11300.0,78.175,78.1835,78.023,78.023,11300.0
2011-06-27 11:20:00,92.41,92.51,92.39,92.44,11900.0,78.0315,78.1159,78.0146,78.0568,11900.0
2011-06-27 11:25:00,92.42,92.44,92.38,92.42,12800.0,78.0399,78.0568,78.0061,78.0399,12800.0
2011-06-27 11:30:00,92.41,92.47,92.37,92.46,13000.0,78.0315,78.0821,77.9977,78.0737,13000.0
2011-06-27 11:35:00,92.5,92.66,92.5,92.62,11700.0,78.1075,78.2426,78.1075,78.2088,11700.0
2011-06-27 11:40:00,92.62,92.63,92.55,92.57,17800.0,78.2088,78.2172,78.1497,78.1666,17800.0
2011-06-27 11:45:00,92.56,92.64,92.55,92.64,14700.0,78.1581,78.2257,78.1497,78.2257,14700.0
2011-06-27 11:50:00,92.66,92.73,92.59,92.65,27500.0,78.2426,78.3017,78.1835,78.2341,27500.0
2011-06-27 11:55:00,92.71,92.72,92.59,92.7,22000.0,78.2848,78.2932,78.1835,78.2764,22000.0
2011-06-27 12:00:00,92.71,92.74,92.67,92.69,11100.0,78.2848,78.3101,78.251,78.2679,11100.0
2011-06-27 12:05:00,92.7,92.73,92.62,92.67,11700.0,78.2764,78.3017,78.2088,78.251,11700.0
2011-06-27 12:10:00,92.66,92.66,92.57,92.63,25900.0,78.2426,78.2426,78.1666,78.2172,25900.0
2011-06-27 12:15:00,92.64,92.68,92.53,92.54,14500.0,78.2257,78.2595,78.1328,78.1412,14500.0
2011-06-27 12:20:00,92.54,92.58,92.47,92.47,6400.0,78.1412,78.175,78.0821,78.0821,6400.0
2011-06-27 12:25:00,92.5,92.6,92.48,92.58,7600.0,78.1075,78.1919,78.0906,78.175,7600.0
2011-06-27 12:30:00,92.59,92.59,92.53,92.56,12700.0,78.1835,78.1835,78.1328,78.1581,12700.0
2011-06-27 12:35:00,92.56,92.65,92.56,92.62,8600.0,78.1581,78.2341,78.1581,78.2088,8600.0
2011-06-27 12:40:00,92.62,92.63,92.56,92.59,17100.0,78.2088,78.2172,78.1581,78.1835,17100.0
2011-06-27 12:45:00,92.6,92.62,92.58,92.61,9300.0,78.1919,78.2088,78.175,78.2004,9300.0
2011-06-27 12:50:00,92.62,92.64,92.59,92.59,7700.0,78.2088,78.2257,78.1835,78.1835,7700.0
2011-06-27 12:55:00,92.59,92.61,92.57,92.61,10700.0,78.1835,78.2004,78.1666,78.2004,10700.0
2011-06-27 13:00:00,92.6,92.66,92.59,92.63,16100.0,78.1919,78.2426,78.1835,78.2172,16100.0
2011-06-27 13:05:00,92.63,92.66,92.62,92.63,14600.0,78.2172,78.2426,78.2088,78.2172,14600.0
2011-06-27 13:10:00,92.63,92.65,92.57,92.65,9400.0,78.2172,78.2341,78.1666,78.2341,9400.0
2011-06-27 13:15:00,92.63,92.66,92.56,92.65,20400.0,78.2172,78.2426,78.1581,78.2341,20400.0
2011-06-27 13:20:00,92.66,92.67,92.49,92.5,14400.0,78.2426,78.251,78.099,78.1075,14400.0
2011-06-27 13:25:00,92.49,92.49,92.35,92.36,16100.0,78.099,78.099,77.9808,77.9893,16100.0
2011-06-27 13:30:00,92.38,92.39,92.29,92.38,14000.0,78.0061,78.0146,77.9301,78.0061,14000.0
2011-06-27 13:35:00,92.37,92.46,92.37,92.39,11900.0,77.9977,78.0737,77.9977,78.0146,11900.0
2011-06-27 13:40:00,92.35,92.52,92.35,92.51,32100.0,77.9808,78.1244,77.9808,78.1159,32100.0
2011-06-27 13:45:00,92.5,92.55,92.46,92.49,9500.0,78.1075,78.1497,78.0737,78.099,9500.0
2011-06-27 13:50:00,92.48,92.62,92.47,92.57,15900.0,78.0906,78.2088,78.0821,78.1666,15900.0
2011-06-27 13:55:00,92.58,92.59,92.53,92.59,16700.0,78.175,78.1835,78.1328,78.1835,16700.0
2011-06-27 14:00:00,92.57,92.79,92.57,92.74,45800.0,78.1666,78.3523,78.1666,78.3101,45800.0
2011-06-27 14:05:00,92.72,92.78,92.64,92.66,33800.0,78.2932,78.3439,78.2257,78.2426,33800.0
2011-06-27 14:10:00,92.67,92.83,92.66,92.75,27900.0,78.251,78.3861,78.2426,78.3186,27900.0
2011-06-27 14:15:00,92.76,92.8,92.73,92.75,16900.0,78.327,78.3608,78.3017,78.3186,16900.0
2011-06-27 14:20:00,92.74,92.76,92.71,92.73,32100.0,78.3101,78.327,78.2848,78.3017,32100.0
2011-06-27 14:25:00,92.72,92.81,92.71,92.79,39700.0,78.2932,78.3692,78.2848,78.3523,39700.0
2011-06-27 14:30:00,92.79,92.88,92.74,92.83,28600.0,78.3523,78.4283,78.3101,78.3861,28600.0
2011-06-27 14:35:00,92.86,92.95,92.83,92.89,27000.0,78.4115,78.4875,78.3861,78.4368,27000.0
2011-06-27 14:40:00,92.91,92.99,92.88,92.89,24400.0,78.4537,78.5212,78.4283,78.4368,24400.0
2011-06-27 14:45:00,92.9,92.94,92.83,92.84,30500.0,78.4452,78.479,78.3861,78.3946,30500.0
2011-06-27 14:50:00,92.85,92.85,92.75,92.76,19400.0,78.403,78.403,78.3186,78.327,19400.0
2011-06-27 14:55:00,92.76,92.82,92.75,92.82,19100.0,78.327,78.3777,78.3186,78.3777,19100.0
2011-06-27 15:00:00,92.81,92.89,92.81,92.88,14800.0,78.3692,78.4368,78.3692,78.4283,14800.0
2011-06-27 15:05:00,92.88,92.89,92.71,92.72,15800.0,78.4283,78.4368,78.2848,78.2932,15800.0
2011-06-27 15:10:00,92.72,92.92,92.71,92.92,26500.0,78.2932,78.4621,78.2848,78.4621,26500.0
2011-06-27 15:15:00,92.91,92.93,92.84,92.9,21900.0,78.4537,78.4706,78.3946,78.4452,21900.0
2011-06-27 15:20:00,92.9,93.0,92.89,92.96,38800.0,78.4452,78.5297,78.4368,78.4959,38800.0
2011-06-27 15:25:00,92.95,92.97,92.83,92.83,27700.0,78.4875,78.5043,78.3861,78.3861,27700.0
2011-06-27 15:30:00,92.84,92.86,92.76,92.83,34000.0,78.3946,78.4115,78.327,78.3861,34000.0
2011-06-27 15:35:00,92.83,92.85,92.76,92.78,32400.0,78.3861,78.403,78.327,78.3439,32400.0
2011-06-27 15:40:00,92.79,92.86,92.71,92.81,47900.0,78.3523,78.4115,78.2848,78.3692,47900.0
2011-06-27 15:45:00,92.81,92.84,92.74,92.82,46700.0,78.3692,78.3946,78.3101,78.3777,46700.0
2011-06-27 15:50:00,92.82,92.92,92.78,92.84,76400.0,78.3777,78.4621,78.3439,78.3946,76400.0
2011-06-27 15:55:00,92.85,92.88,92.78,92.84,106200.0,78.403,78.4283,78.3439,78.3946,106200.0
2011-06-28 09:30:00,93.13,93.13,92.79,92.8,38700.0,78.6394,78.6394,78.3523,78.3608,38700.0
2011-06-28 09:35:00,92.77,93.0,92.77,92.93,19900.0,78.3355,78.5297,78.3355,78.4706,19900.0
2011-06-28 09:40:00,92.97,93.34,92.91,93.33,23600.0,78.5043,78.8168,78.4537,78.8083,23600.0
2011-06-28 09:45:00,93.33,93.39,93.22,93.32,28300.0,78.8083,78.859,78.7154,78.7999,28300.0
2011-06-28 09:50:00,93.31,93.48,93.13,93.3,32300.0,78.7914,78.935,78.6394,78.783,32300.0
2011-06-28 09:55:00,93.3,93.31,93.12,93.21,31300.0,78.783,78.7914,78.631,78.707,31300.0
2011-06-28 10:00:00,93.18,93.45,93.18,93.43,11500.0,78.6817,78.9097,78.6817,78.8928,11500.0
2011-06-28 10:05:00,93.45,93.48,93.22,93.29,17500.0,78.9097,78.935,78.7154,78.7746,17500.0
2011-06-28 10:10:00,93.28,93.5,93.27,93.43,18200.0,78.7661,78.9519,78.7577,78.8928,18200.0
2011-06-28 10:15:00,93.44,93.47,93.28,93.28,10500.0,78.9012,78.9265,78.7661,78.7661,10500.0
2011-06-28 10:20:00,93.29,93.29,93.15,93.22,17800.0,78.7746,78.7746,78.6563,78.7154,17800.0
2011-06-28 10:25:00,93.23,93.25,93.09,93.21,19100.0,78.7239,78.7408,78.6057,78.707,19100.0
2011-06-28 10:30:00,93.24,93.46,93.24,93.4,14500.0,78.7323,78.9181,78.7323,78.8674,14500.0
2011-06-28 10:35:00,93.37,93.47,93.34,93.47,10800.0,78.8421,78.9265,78.8168,78.9265,10800.0
2011-06-28 10:40:00,93.47,93.54,93.45,93.46,32600.0,78.9265,78.9857,78.9097,78.9181,32600.0
2011-06-28 10:45:00,93.45,93.58,93.45,93.51,16800.0,78.9097,79.0194,78.9097,78.9603,16800.0
2011-06-28 10:50:00,93.51,93.67,93.48,93.5,17500.0,78.9603,79.0954,78.935,78.9519,17500.0
2011-06-28 10:55:00,93.47,93.49,93.3,93.3,16700.0,78.9265,78.9434,78.783,78.783,16700.0
2011-06-28 11:00:00,93.3,93.3,93.19,93.28,27100.0,78.783,78.783,78.6901,78.7661,27100.0
2011-06-28 11:05:00,93.3,93.54,93.29,93.53,15700.0,78.783,78.9857,78.7746,78.9772,15700.0
2011-06-28 11:10:00,93.53,93.79,93.5,93.78,29100.0,78.9772,79.1968,78.9519,79.1883,29100.0
2011-06-28 11:15:00,93.79,93.85,93.72,93.77,53500.0,79.1968,79.2474,79.1376,79.1799,53500.0
2011-06-28 11:20:00,93.75,93.85,93.75,93.83,8700.0,79.163,79.2474,79.163,79.2305,8700.0
2011-06-28 11:25:00,93.82,93.84,93.74,93.76,11700.0,79.2221,79.239,79.1545,79.1714,11700.0
2011-06-28 11:30:00,93.76,93.78,93.7,93.73,20700.0,79.1714,79.1883,79.1208,79.1461,20700.0
2011-06-28 11:35:00,93.76,93.77,93.69,93.73,14000.0,79.1714,79.1799,79.1123,79.1461,14000.0
2011-06-28 11:40:00,93.7,93.87,93.69,93.82,26000.0,79.1208,79.2643,79.1123,79.2221,26000.0
2011-06-28 11:45:00,93.82,93.97,93.78,93.86,36500.0,79.2221,79.3487,79.1883,79.2559,36500.0
2011-06-28 11:50:00,93.87,93.95,93.81,93.95,8200.0,79.2643,79.3319,79.2136,79.3319,8200.0
2011-06-28 11:55:00,93.92,93.97,93.88,93.96,10400.0,79.3065,79.3487,79.2728,79.3403,10400.0
2011-06-28 12:00:00,93.96,94.08,93.9,94.04,33500.0,79.3403,79.4416,79.2896,79.4079,33500.0
2011-06-28 12:05:00,94.02,94.11,94.01,94.08,22500.0,79.391,79.467,79.3825,79.4416,22500.0
2011-06-28 12:10:00,94.07,94.08,93.98,94.01,11500.0,79.4332,79.4416,79.3572,79.3825,11500.0
2011-06-28 12:15:00,93.99,94.03,93.94,93.94,10500.0,79.3656,79.3994,79.3234,79.3234,10500.0
2011-06-28 12:20:00,93.94,94.06,93.88,94.05,26300.0,79.3234,79.4247,79.2728,79.4163,26300.0
2011-06-28 12:25:00,94.05,94.08,93.93,93.95,16600.0,79.4163,79.4416,79.315,79.3319,16600.0
2011-06-28 12:30:00,93.96,94.01,93.92,93.96,8300.0,79.3403,79.3825,79.3065,79.3403,8300.0
2011-06-28 12:35:00,93.96,94.07,93.94,94.02,5400.0,79.3403,79.4332,79.3234,79.391,5400.0
2011-06-28 12:40:00,94.03,94.03,93.87,93.9,10600.0,79.3994,79.3994,79.2643,79.2896,10600.0
2011-06-28 12:45:00,93.91,94.03,93.9,94.03,7700.0,79.2981,79.3994,79.2896,79.3994,7700.0
2011-06-28 12:50:00,94.04,94.04,93.91,93.97,7200.0,79.4079,79.4079,79.2981,79.3487,7200.0
2011-06-28 12:55:00,93.97,94.1,93.97,94.09,9700.0,79.3487,79.4585,79.3487,79.4501,9700.0
2011-06-28 13:00:00,94.09,94.13,94.04,94.13,18300.0,79.4501,79.4839,79.4079,79.4839,18300.0
2011-06-28 13:05:00,94.13,94.19,94.08,94.11,11200.0,79.4839,79.5345,79.4416,79.467,11200.0
2011-06-28 13:10:00,94.09,94.1,94.02,94.02,9100.0,79.4501,79.4585,79.391,79.391,9100.0
2011-06-28 13:15:00,94.02,94.03,93.92,93.92,19000.0,79.391,79.3994,79.3065,79.3065,19000.0
2011-06-28 13:20:00,93.91,93.93,93.87,93.9,12200.0,79.2981,79.315,79.2643,79.2896,12200.0
2011-06-28 13:25:00,93.9,93.98,93.88,93.97,8400.0,79.2896,79.3572,79.2728,79.3487,8400.0
2011-06-28 13:30:00,93.97,94.01,93.9,93.91,16400.0,79.3487,79.3825,79.2896,79.2981,16400.0
2011-06-28 13:35:00,93.89,94.02,93.86,93.98,12400.0,79.2812,79.391,79.2559,79.3572,12400.0
2011-06-28 13:40:00,93.97,94.02,93.91,93.93,12700.0,79.3487,79.391,79.2981,79.315,12700.0
2011-06-28 13:45:00,93.95,93.99,93.91,93.98,17900.0,79.3319,79.3656,79.2981,79.3572,17900.0
2011-06-28 13:50:00,93.98,94.01,93.92,93.94,24900.0,79.3572,79.3825,79.3065,79.3234,24900.0
2011-06-28 13:55:00,93.95,93.99,93.89,93.93,20000.0,79.3319,79.3656,79.2812,79.315,20000.0
2011-06-28 14:00:00,93.92,93.98,93.89,93.91,12600.0,79.3065,79.3572,79.2812,79.2981,12600.0
2011-06-28 14:05:00,93.91,93.92,93.78,93.8,22100.0,79.2981,79.3065,79.1883,79.2052,22100.0
2011-06-28 14:10:00,93.81,93.88,93.8,93.87,24400.0,79.2136,79.2728,79.2052,79.2643,24400.0
2011-06-28 14:15:00,93.88,93.9,93.83,93.86,17600.0,79.2728,79.2896,79.2305,79.2559,17600.0
2011-06-28 14:20:00,93.86,93.9,93.83,93.85,17700.0,79.2559,79.2896,79.2305,79.2474,17700.0
2011-06-28 14:25:00,93.85,93.93,93.85,93.93,16600.0,79.2474,79.315,79.2474,79.315,16600.0
2011-06-28 14:30:00,93.92,93.99,93.87,93.98,12300.0,79.3065,79.3656,79.2643,79.3572,12300.0
2011-06-28 14:35:00,93.99,94.06,93.99,94.04,12400.0,79.3656,79.4247,79.3656,79.4079,12400.0
2011-06-28 14:40:00,94.02,94.02,93.93,93.98,11300.0,79.391,79.391,79.315,79.3572,11300.0
2011-06-28 14:45:00,93.98,93.99,93.78,93.8,33300.0,79.3572,79.3656,79.1883,79.2052,33300.0
2011-06-28 14:50:00,93.8,93.9,93.78,93.87,14800.0,79.2052,79.2896,79.1883,79.2643,14800.0
2011-06-28 14:55:00,93.87,93.94,93.87,93.93,21200.0,79.2643,79.3234,79.2643,79.315,21200.0
2011-06-28 15:00:00,93.93,94.01,93.89,94.01,21200.0,79.315,79.3825,79.2812,79.3825,21200.0
2011-06-28 15:05:00,94.0,94.08,93.98,94.04,39200.0,79.3741,79.4416,79.3572,79.4079,39200.0
2011-06-28 15:10:00,94.03,94.05,93.99,94.0,33000.0,79.3994,79.4163,79.3656,79.3741,33000.0
2011-06-28 15:15:00,93.99,94.03,93.94,93.98,28400.0,79.3656,79.3994,79.3234,79.3572,28400.0
2011-06-28 15:20:00,93.98,94.02,93.94,93.97,18800.0,79.3572,79.391,79.3234,79.3487,18800.0
2011-06-28 15:25:00,93.99,93.99,93.89,93.94,15600.0,79.3656,79.3656,79.2812,79.3234,15600.0
2011-06-28 15:30:00,93.93,93.97,93.87,93.93,24000.0,79.315,79.3487,79.2643,79.315,24000.0
2011-06-28 15:35:00,93.93,94.0,93.89,93.97,24500.0,79.315,79.3741,79.2812,79.3487,24500.0
2011-06-28 15:40:00,93.98,94.01,93.93,93.99,32900.0,79.3572,79.3825,79.315,79.3656,32900.0
2011-06-28 15:45:00,93.99,94.03,93.93,93.99,53200.0,79.3656,79.3994,79.315,79.3656,53200.0
2011-06-28 15:50:00,93.99,94.03,93.93,93.98,57600.0,79.3656,79.3994,79.315,79.3572,57600.0
2011-06-28 15:55:00,93.97,94.05,93.94,94.02,103800.0,79.3487,79.4163,79.3234,79.391,103800.0
2011-06-29 09:30:00,94.5,94.91,94.5,94.77,75500.0,79.7963,80.1425,79.7963,80.0243,75500.0
2011-06-29 09:35:00,94.78,94.8,94.52,94.56,56800.0,80.0327,80.0496,79.8132,79.8469,56800.0
2011-06-29 09:40:00,94.56,94.57,94.09,94.24,49800.0,79.8469,79.8554,79.4501,79.5767,49800.0
2011-06-29 09:45:00,94.24,94.31,94.0,94.01,30500.0,79.5767,79.6358,79.3741,79.3825,30500.0
2011-06-29 09:50:00,93.97,94.04,93.79,93.93,33100.0,79.3487,79.4079,79.1968,79.315,33100.0
2011-06-29 09:55:00,93.91,94.14,93.86,94.12,21000.0,79.2981,79.4923,79.2559,79.4754,21000.0
2011-06-29 10:00:00,94.15,94.34,94.15,94.3,62500.0,79.5007,79.6612,79.5007,79.6274,62500.0
2011-06-29 10:05:00,94.27,94.3,94.07,94.08,34400.0,79.6021,79.6274,79.4332,79.4416,34400.0
2011-06-29 10:10:00,94.06,94.17,93.97,94.05,43300.0,79.4247,79.5176,79.3487,79.4163,43300.0
2011-06-29 10:15:00,94.03,94.04,93.96,94.0,36800.0,79.3994,79.4079,79.3403,79.3741,36800.0
2011-06-29 10:20:00,93.97,94.05,93.97,93.99,47700.0,79.3487,79.4163,79.3487,79.3656,47700.0
2011-06-29 10:25:00,94.0,94.02,93.86,93.92,14700.0,79.3741,79.391,79.2559,79.3065,14700.0
2011-06-29 10:30:00,93.95,94.01,93.87,93.91,17100.0,79.3319,79.3825,79.2643,79.2981,17100.0
2011-06-29 10:35:00,93.9,93.93,93.72,93.81,36400.0,79.2896,79.315,79.1376,79.2136,36400.0
2011-06-29 10:40:00,93.79,93.84,93.74,93.75,29400.0,79.1968,79.239,79.1545,79.163,29400.0
2011-06-29 10:45:00,93.74,93.89,93.69,93.85,21800.0,79.1545,79.2812,79.1123,79.2474,21800.0
2011-06-29 10:50:00,93.82,93.91,93.78,93.86,15100.0,79.2221,79.2981,79.1883,79.2559,15100.0
2011-06-29 10:55:00,93.85,94.24,93.85,94.24,23800.0,79.2474,79.5767,79.2474,79.5767,23800.0
2011-06-29 11:00:00,94.22,94.22,94.12,94.18,11700.0,79.5598,79.5598,79.4754,79.5261,11700.0
2011-06-29 11:05:00,94.18,94.28,94.14,94.25,11800.0,79.5261,79.6105,79.4923,79.5852,11800.0
2011-06-29 11:10:00,94.25,94.27,94.19,94.23,21000.0,79.5852,79.6021,79.5345,79.5683,21000.0
2011-06-29 11:15:00,94.24,94.3,94.22,94.25,16400.0,79.5767,79.6274,79.5598,79.5852,16400.0
2011-06-29 11:20:00,94.21,94.35,94.16,94.33,11900.0,79.5514,79.6696,79.5092,79.6527,11900.0
2011-06-29 11:25:00,94.32,94.45,94.27,94.31,32500.0,79.6443,79.7541,79.6021,79.6358,32500.0
2011-06-29 11:30:00,94.29,94.34,94.04,94.04,17200.0,79.619,79.6612,79.4079,79.4079,17200.0
2011-06-29 11:35:00,94.03,94.16,94.02,94.04,15100.0,79.3994,79.5092,79.391,79.4079,15100.0
2011-06-29 11:40:00,94.03,94.03,93.95,93.98,21700.0,79.3994,79.3994,79.3319,79.3572,21700.0
2011-06-29 11:45:00,93.97,94.04,93.93,94.02,9600.0,79.3487,79.4079,79.315,79.391,9600.0
2011-06-29 11:50:00,94.01,94.04,93.92,94.02,20200.0,79.3825,79.4079,79.3065,79.391,20200.0
2011-06-29 11:55:00,94.0,94.05,93.97,93.98,36100.0,79.3741,79.4163,79.3487,79.3572,36100.0
2011-06-29 12:00:00,93.99,94.21,93.97,94.17,26900.0,79.3656,79.5514,79.3487,79.5176,26900.0
2011-06-29 12:05:00,94.21,94.21,94.09,94.12,34100.0,79.5514,79.5514,79.4501,79.4754,34100.0
2011-06-29 12:10:00,94.13,94.13,93.99,94.01,15200.0,79.4839,79.4839,79.3656,79.3825,15200.0
2011-06-29 12:15:00,94.01,94.02,93.95,93.97,10000.0,79.3825,79.391,79.3319,79.3487,10000.0
2011-06-29 12:20:00,93.98,93.99,93.95,93.97,6000.0,79.3572,79.3656,79.3319,79.3487,6000.0
2011-06-29 12:25:00,93.97,94.07,93.97,94.02,14400.0,79.3487,79.4332,79.3487,79.391,14400.0
2011-06-29 12:30:00,94.02,94.15,94.01,94.14,15300.0,79.391,79.5007,79.3825,79.4923,15300.0
2011-06-29 12:35:00,94.13,94.16,94.06,94.08,21900.0,79.4839,79.5092,79.4247,79.4416,21900.0
2011-06-29 12:40:00,94.08,94.09,94.05,94.08,3700.0,79.4416,79.4501,79.4163,79.4416,3700.0
2011-06-29 12:45:00,94.06,94.11,94.0,94.11,13700.0,79.4247,79.467,79.3741,79.467,13700.0
2011-06-29 12:50:00,94.11,94.14,94.05,94.09,8700.0,79.467,79.4923,79.4163,79.4501,8700.0
2011-06-29 12:55:00,94.07,94.07,94.0,94.03,5500.0,79.4332,79.4332,79.3741,79.3994,5500.0
2011-06-29 13:00:00,94.01,94.06,93.96,94.03,10100.0,79.3825,79.4247,79.3403,79.3994,10100.0
2011-06-29 13:05:00,94.06,94.09,94.04,94.04,8300.0,79.4247,79.4501,79.4079,79.4079,8300.0
2011-06-29 13:10:00,94.04,94.16,94.03,94.04,11600.0,79.4079,79.5092,79.3994,79.4079,11600.0
2011-06-29 13:15:00,94.05,94.06,93.95,93.98,9600.0,79.4163,79.4247,79.3319,79.3572,9600.0
2011-06-29 13:20:00,93.96,93.97,93.89,93.93,14900.0,79.3403,79.3487,79.2812,79.315,14900.0
2011-06-29 13:25:00,93.94,93.95,93.88,93.92,8500.0,79.3234,79.3319,79.2728,79.3065,8500.0
2011-06-29 13:30:00,93.91,94.06,93.91,94.06,17800.0,79.2981,79.4247,79.2981,79.4247,17800.0
2011-06-29 13:35:00,94.06,94.08,93.96,93.99,10700.0,79.4247,79.4416,79.3403,79.3656,10700.0
2011-06-29 13:40:00,93.98,94.0,93.95,93.97,12900.0,79.3572,79.3741,79.3319,79.3487,12900.0
2011-06-29 13:45:00,93.97,93.97,93.88,93.88,8000.0,79.3487,79.3487,79.2728,79.2728,8000.0
2011-06-29 13:50:00,93.88,93.89,93.75,93.75,17100.0,79.2728,79.2812,79.163,79.163,17100.0
2011-06-29 13:55:00,93.75,93.8,93.66,93.69,26200.0,79.163,79.2052,79.087,79.1123,26200.0
2011-06-29 14:00:00,93.7,93.76,93.68,93.74,29100.0,79.1208,79.1714,79.1039,79.1545,29100.0
2011-06-29 14:05:00,93.73,93.73,93.52,93.53,21900.0,79.1461,79.1461,78.9688,78.9772,21900.0
2011-06-29 14:10:00,93.53,93.57,93.43,93.47,40900.0,78.9772,79.011,78.8928,78.9265,40900.0
2011-06-29 14:15:00,93.47,93.48,93.39,93.43,28000.0,78.9265,78.935,78.859,78.8928,28000.0
2011-06-29 14:20:00,93.42,93.43,93.17,93.2,33400.0,78.8843,78.8928,78.6732,78.6986,33400.0
2011-06-29 14:25:00,93.2,93.22,93.1,93.21,38700.0,78.6986,78.7154,78.6141,78.707,38700.0
2011-06-29 14:30:00,93.24,93.35,93.19,93.35,24600.0,78.7323,78.8252,78.6901,78.8252,24600.0
2011-06-29 14:35:00,93.35,93.39,93.27,93.28,31400.0,78.8252,78.859,78.7577,78.7661,31400.0
2011-06-29 14:40:00,93.3,93.31,93.2,93.23,24200.0,78.783,78.7914,78.6986,78.7239,24200.0
2011-06-29 14:45:00,93.22,93.23,93.12,93.13,41600.0,78.7154,78.7239,78.631,78.6394,41600.0
2011-06-29 14:50:00,93.14,93.36,93.14,93.36,25000.0,78.6479,78.8337,78.6479,78.8337,25000.0
2011-06-29 14:55:00,93.38,93.5,93.36,93.5,51000.0,78.8505,78.9519,78.8337,78.9519,51000.0
2011-06-29 15:00:00,93.49,93.53,93.47,93.51,25200.0,78.9434,78.9772,78.9265,78.9603,25200.0
2011-06-29 15:05:00,93.51,93.54,93.49,93.51,11100.0,78.9603,78.9857,78.9434,78.9603,11100.0
2011-06-29 15:10:00,93.52,93.61,93.5,93.5,37600.0,78.9688,79.0448,78.9519,78.9519,37600.0
2011-06-29 15:15:00,93.49,93.53,93.46,93.47,29800.0,78.9434,78.9772,78.9181,78.9265,29800.0
2011-06-29 15:20:00,93.47,93.49,93.39,93.47,34000.0,78.9265,78.9434,78.859,78.9265,34000.0
2011-06-29 15:25:00,93.46,93.6,93.44,93.49,36100.0,78.9181,79.0363,78.9012,78.9434,36100.0
2011-06-29 15:30:00,93.5,93.57,93.47,93.48,41800.0,78.9519,79.011,78.9265,78.935,41800.0
2011-06-29 15:35:00,93.49,93.61,93.49,93.6,39100.0,78.9434,79.0448,78.9434,79.0363,39100.0
2011-06-29 15:40:00,93.6,93.72,93.6,93.66,79000.0,79.0363,79.1376,79.0363,79.087,79000.0
2011-06-29 15:45:00,93.68,93.72,93.58,93.65,77600.0,79.1039,79.1376,79.0194,79.0785,77600.0
2011-06-29 15:50:00,93.65,93.78,93.6,93.75,81600.0,79.0785,79.1883,79.0363,79.163,81600.0
2011-06-29 15:55:00,93.76,93.76,93.57,93.62,97300.0,79.1714,79.1714,79.011,79.0532,97300.0
2011-06-30 09:30:00,93.8,94.0,93.8,93.99,37500.0,79.2052,79.3741,79.2052,79.3656,37500.0
2011-06-30 09:35:00,93.98,94.24,93.94,94.19,39100.0,79.3572,79.5767,79.3234,79.5345,39100.0
2011-06-30 09:40:00,94.18,94.77,94.05,94.73,55700.0,79.5261,80.0243,79.4163,79.9905,55700.0
2011-06-30 09:45:00,94.76,94.9,94.67,94.74,50900.0,80.0158,80.134,79.9398,79.9989,50900.0
2011-06-30 09:50:00,94.7,94.9,94.66,94.87,48700.0,79.9652,80.134,79.9314,80.1087,48700.0
2011-06-30 09:55:00,94.85,94.88,94.6,94.69,18800.0,80.0918,80.1172,79.8807,79.9567,18800.0
2011-06-30 10:00:00,94.7,94.85,94.68,94.78,25500.0,79.9652,80.0918,79.9483,80.0327,25500.0
2011-06-30 10:05:00,94.78,94.81,94.74,94.74,34900.0,80.0327,80.058,79.9989,79.9989,34900.0
2011-06-30 10:10:00,94.75,94.75,94.57,94.57,31400.0,80.0074,80.0074,79.8554,79.8554,31400.0
2011-06-30 10:15:00,94.57,94.64,94.46,94.5,39600.0,79.8554,79.9145,79.7625,79.7963,39600.0
2011-06-30 10:20:00,94.5,94.51,94.39,94.47,52200.0,79.7963,79.8047,79.7034,79.7709,52200.0
2011-06-30 10:25:00,94.45,94.54,94.45,94.5,37300.0,79.7541,79.8301,79.7541,79.7963,37300.0
2011-06-30 10:30:00,94.51,94.56,94.47,94.55,19800.0,79.8047,79.8469,79.7709,79.8385,19800.0
2011-06-30 10:35:00,94.55,94.65,94.55,94.61,12900.0,79.8385,79.9229,79.8385,79.8892,12900.0
2011-06-30 10:40:00,94.6,94.65,94.5,94.51,15600.0,79.8807,79.9229,79.7963,79.8047,15600.0
2011-06-30 10:45:00,94.52,94.56,94.5,94.52,19200.0,79.8132,79.8469,79.7963,79.8132,19200.0
2011-06-30 10:50:00,94.51,94.55,94.45,94.45,25400.0,79.8047,79.8385,79.7541,79.7541,25400.0
2011-06-30 10:55:00,94.49,94.51,94.44,94.48,11700.0,79.7878,79.8047,79.7456,79.7794,11700.0
2011-06-30 11:00:00,94.49,94.71,94.44,94.7,42000.0,79.7878,79.9736,79.7456,79.9652,42000.0
2011-06-30 11:05:00,94.71,94.8,94.67,94.8,23600.0,79.9736,80.0496,79.9398,80.0496,23600.0
2011-06-30 11:10:00,94.8,94.87,94.78,94.86,19100.0,80.0496,80.1087,80.0327,80.1003,19100.0
2011-06-30 11:15:00,94.86,94.86,94.78,94.78,31800.0,80.1003,80.1003,80.0327,80.0327,31800.0
2011-06-30 11:20:00,94.78,94.84,94.77,94.77,22800.0,80.0327,80.0834,80.0243,80.0243,22800.0
2011-06-30 11:25:00,94.76,94.77,94.72,94.75,21600.0,80.0158,80.0243,79.9821,80.0074,21600.0
2011-06-30 11:30:00,94.75,94.86,94.74,94.86,33000.0,80.0074,80.1003,79.9989,80.1003,33000.0
2011-06-30 11:35:00,94.85,94.9,94.8,94.82,24500.0,80.0918,80.134,80.0496,80.0665,24500.0
2011-06-30 11:40:00,94.81,94.84,94.74,94.79,8100.0,80.058,80.0834,79.9989,80.0412,8100.0
2011-06-30 11:45:00,94.8,94.89,94.8,94.82,14400.0,80.0496,80.1256,80.0496,80.0665,14400.0
2011-06-30 11:50:00,94.82,94.83,94.76,94.76,10900.0,80.0665,80.0749,80.0158,80.0158,10900.0
2011-06-30 11:55:00,94.77,94.8,94.72,94.74,14100.0,80.0243,80.0496,79.9821,79.9989,14100.0
2011-06-30 12:00:00,94.74,94.76,94.72,94.75,10500.0,79.9989,80.0158,79.9821,80.0074,10500.0
2011-06-30 12:05:00,94.75,94.76,94.69,94.74,35100.0,80.0074,80.0158,79.9567,79.9989,35100.0
2011-06-30 12:10:00,94.75,94.77,94.72,94.75,31400.0,80.0074,80.0243,79.9821,80.0074,31400.0
2011-06-30 12:15:00,94.75,94.84,94.75,94.81,28200.0,80.0074,80.0834,80.0074,80.058,28200.0
2011-06-30 12:20:00,94.79,94.8,94.76,94.77,5800.0,80.0412,80.0496,80.0158,80.0243,5800.0
2011-06-30 12:25:00,94.78,94.79,94.73,94.73,8400.0,80.0327,80.0412,79.9905,79.9905,8400.0
2011-06-30 12:30:00,94.74,94.74,94.61,94.62,12500.0,79.9989,79.9989,79.8892,79.8976,12500.0
2011-06-30 12:35:00,94.63,94.67,94.56,94.66,7300.0,79.9061,79.9398,79.8469,79.9314,7300.0
2011-06-30 12:40:00,94.68,94.69,94.61,94.62,6200.0,79.9483,79.9567,79.8892,79.8976,6200.0
2011-06-30 12:45:00,94.62,94.68,94.62,94.66,10500.0,79.8976,79.9483,79.8976,79.9314,10500.0
2011-06-30 12:50:00,94.66,94.7,94.61,94.62,15800.0,79.9314,79.9652,79.8892,79.8976,15800.0
2011-06-30 12:55:00,94.63,94.7,94.62,94.68,7200.0,79.9061,79.9652,79.8976,79.9483,7200.0
2011-06-30 13:00:00,94.69,94.73,94.66,94.69,7300.0,79.9567,79.9905,79.9314,79.9567,7300.0
2011-06-30 13:05:00,94.7,94.81,94.7,94.79,8500.0,79.9652,80.058,79.9652,80.0412,8500.0
2011-06-30 13:10:00,94.79,94.83,94.74,94.74,20600.0,80.0412,80.0749,79.9989,79.9989,20600.0
2011-06-30 13:15:00,94.73,94.77,94.71,94.74,17000.0,79.9905,80.0243,79.9736,79.9989,17000.0
2011-06-30 13:20:00,94.74,94.82,94.72,94.75,14100.0,79.9989,80.0665,79.9821,80.0074,14100.0
2011-06-30 13:25:00,94.74,94.75,94.7,94.75,13000.0,79.9989,80.0074,79.9652,80.0074,13000.0
2011-06-30 13:30:00,94.76,94.8,94.74,94.74,7200.0,80.0158,80.0496,79.9989,79.9989,7200.0
2011-06-30 13:35:00,94.75,94.77,94.72,94.75,13900.0,80.0074,80.0243,79.9821,80.0074,13900.0
2011-06-30 13:40:00,94.75,94.81,94.73,94.8,7700.0,80.0074,80.058,79.9905,80.0496,7700.0
2011-06-30 13:45:00,94.79,94.82,94.76,94.82,10000.0,80.0412,80.0665,80.0158,80.0665,10000.0
2011-06-30 13:50:00,94.82,94.85,94.82,94.84,12700.0,80.0665,80.0918,80.0665,80.0834,12700.0
2011-06-30 13:55:00,94.84,94.86,94.81,94.83,16400.0,80.0834,80.1003,80.058,80.0749,16400.0
2011-06-30 14:00:00,94.85,94.85,94.72,94.73,24200.0,80.0918,80.0918,79.9821,79.9905,24200.0
2011-06-30 14:05:00,94.73,94.74,94.63,94.64,18900.0,79.9905,79.9989,79.9061,79.9145,18900.0
2011-06-30 14:10:00,94.65,94.65,94.54,94.55,27500.0,79.9229,79.9229,79.8301,79.8385,27500.0
2011-06-30 14:15:00,94.54,94.59,94.54,94.56,12400.0,79.8301,79.8723,79.8301,79.8469,12400.0
2011-06-30 14:20:00,94.54,94.57,94.52,94.57,11100.0,79.8301,79.8554,79.8132,79.8554,11100.0
2011-06-30 14:25:00,94.56,94.57,94.47,94.47,21800.0,79.8469,79.8554,79.7709,79.7709,21800.0
2011-06-30 14:30:00,94.47,94.69,94.47,94.69,28100.0,79.7709,79.9567,79.7709,79.9567,28100.0
2011-06-30 14:35:00,94.69,94.78,94.67,94.7,15200.0,79.9567,80.0327,79.9398,79.9652,15200.0
2011-06-30 14:40:00,94.72,94.8,94.72,94.75,19200.0,79.9821,80.0496,79.9821,80.0074,19200.0
2011-06-30 14:45:00,94.76,94.8,94.69,94.7,17800.0,80.0158,80.0496,79.9567,79.9652,17800.0
2011-06-30 14:50:00,94.7,94.8,94.69,94.8,19100.0,79.9652,80.0496,79.9567,80.0496,19100.0
2011-06-30 14:55:00,94.8,94.9,94.8,94.86,29700.0,80.0496,80.134,80.0496,80.1003,29700.0
2011-06-30 15:00:00,94.84,94.85,94.8,94.81,18700.0,80.0834,80.0918,80.0496,80.058,18700.0
2011-06-30 15:05:00,94.8,94.81,94.72,94.75,13900.0,80.0496,80.058,79.9821,80.0074,13900.0
2011-06-30 15:10:00,94.75,94.75,94.66,94.66,11700.0,80.0074,80.0074,79.9314,79.9314,11700.0
2011-06-30 15:15:00,94.66,94.73,94.66,94.73,15600.0,79.9314,79.9905,79.9314,79.9905,15600.0
2011-06-30 15:20:00,94.74,94.83,94.73,94.79,15600.0,79.9989,80.0749,79.9905,80.0412,15600.0
2011-06-30 15:25:00,94.77,94.83,94.71,94.74,16200.0,80.0243,80.0749,79.9736,79.9989,16200.0
2011-06-30 15:30:00,94.74,94.88,94.74,94.87,30400.0,79.9989,80.1172,79.9989,80.1087,30400.0
2011-06-30 15:35:00,94.87,94.95,94.85,94.9,34600.0,80.1087,80.1763,80.0918,80.134,34600.0
2011-06-30 15:40:00,94.9,94.93,94.87,94.9,32800.0,80.134,80.1594,80.1087,80.134,32800.0
2011-06-30 15:45:00,94.93,94.95,94.84,94.9,50700.0,80.1594,80.1763,80.0834,80.134,50700.0
2011-06-30 15:50:00,94.91,94.92,94.82,94.87,63400.0,80.1425,80.1509,80.0665,80.1087,63400.0
2011-06-30 15:55:00,94.87,94.89,94.84,94.84,138600.0,80.1087,80.1256,80.0834,80.0834,138600.0
2011-07-01 09:30:00,94.68,94.93,94.56,94.66,59300.0,79.9483,80.1594,79.8469,79.9314,59300.0
2011-07-01 09:35:00,94.56,94.86,94.56,94.77,24500.0,79.8469,80.1003,79.8469,80.0243,24500.0
2011-07-01 09:40:00,94.78,94.98,94.77,94.82,12300.0,80.0327,80.2016,80.0243,80.0665,12300.0
2011-07-01 09:45:00,94.85,95.21,94.85,95.21,52800.0,80.0918,80.3958,80.0918,80.3958,52800.0
2011-07-01 09:50:00,95.21,95.35,95.17,95.3,45800.0,80.3958,80.514,80.362,80.4718,45800.0
2011-07-01 09:55:00,95.28,95.42,95.25,95.27,45600.0,80.4549,80.5731,80.4296,80.4465,45600.0
2011-07-01 10:00:00,95.3,95.85,95.29,95.63,96800.0,80.4718,80.9362,80.4634,80.7505,96800.0
2011-07-01 10:05:00,95.59,95.88,95.5,95.88,46100.0,80.7167,80.9616,80.6407,80.9616,46100.0
2011-07-01 10:10:00,95.86,96.0,95.85,95.9,45000.0,80.9447,81.0629,80.9362,80.9784,45000.0
2011-07-01 10:15:00,95.89,95.93,95.74,95.76,23000.0,80.97,81.0038,80.8433,80.8602,23000.0
2011-07-01 10:20:00,95.76,96.0,95.75,95.88,19300.0,80.8602,81.0629,80.8518,80.9616,19300.0
2011-07-01 10:25:00,95.9,96.0,95.83,95.94,30900.0,80.9784,81.0629,80.9193,81.0122,30900.0
2011-07-01 10:30:00,95.96,95.97,95.8,95.88,21100.0,81.0291,81.0376,80.894,80.9616,21100.0
2011-07-01 10:35:00,95.93,96.06,95.92,96.01,34300.0,81.0038,81.1136,80.9953,81.0713,34300.0
2011-07-01 10:40:00,96.02,96.05,95.84,95.91,25400.0,81.0798,81.1051,80.9278,80.9869,25400.0
2011-07-01 10:45:00,95.91,95.95,95.85,95.88,16800.0,80.9869,81.0207,80.9362,80.9616,16800.0
2011-07-01 10:50:00,95.89,95.91,95.76,95.87,21500.0,80.97,80.9869,80.8602,80.9531,21500.0
2011-07-01 10:55:00,95.86,95.86,95.71,95.71,14900.0,80.9447,80.9447,80.818,80.818,14900.0
2011-07-01 11:00:00,95.72,95.87,95.69,95.85,10100.0,80.8265,80.9531,80.8011,80.9362,10100.0
2011-07-01 11:05:00,95.78,95.87,95.74,95.87,9400.0,80.8771,80.9531,80.8433,80.9531,9400.0
2011-07-01 11:10:00,95.87,95.89,95.82,95.87,6600.0,80.9531,80.97,80.9109,80.9531,6600.0
2011-07-01 11:15:00,95.88,95.94,95.86,95.9,9000.0,80.9616,81.0122,80.9447,80.9784,9000.0
2011-07-01 11:20:00,95.89,95.96,95.86,95.89,16700.0,80.97,81.0291,80.9447,80.97,16700.0
2011-07-01 11:25:00,95.9,95.96,95.87,95.94,8700.0,80.9784,81.0291,80.9531,81.0122,8700.0
2011-07-01 11:30:00,95.94,95.99,95.87,95.87,36700.0,81.0122,81.0544,80.9531,80.9531,36700.0
2011-07-01 11:35:00,95.89,95.97,95.87,95.89,13400.0,80.97,81.0376,80.9531,80.97,13400.0
2011-07-01 11:40:00,95.89,96.06,95.89,95.92,24900.0,80.97,81.1136,80.97,80.9953,24900.0
2011-07-01 11:45:00,95.93,95.98,95.89,95.97,12500.0,81.0038,81.046,80.97,81.0376,12500.0
2011-07-01 11:50:00,95.96,95.99,95.9,95.9,9100.0,81.0291,81.0544,80.9784,80.9784,9100.0
2011-07-01 11:55:00,95.92,96.07,95.91,96.02,17600.0,80.9953,81.122,80.9869,81.0798,17600.0
2011-07-01 12:00:00,96.03,96.07,95.96,96.06,35200.0,81.0882,81.122,81.0291,81.1136,35200.0
2011-07-01 12:05:00,96.07,96.22,96.07,96.15,32500.0,81.122,81.2487,81.122,81.1896,32500.0
2011-07-01 12:10:00,96.15,96.21,96.11,96.16,10100.0,81.1896,81.2402,81.1558,81.198,10100.0
2011-07-01 12:15:00,96.17,96.27,96.11,96.24,33100.0,81.2064,81.2909,81.1558,81.2655,33100.0
2011-07-01 12:20:00,96.24,96.33,96.24,96.27,23200.0,81.2655,81.3415,81.2655,81.2909,23200.0
2011-07-01 12:25:00,96.29,96.35,96.24,96.27,8700.0,81.3078,81.3584,81.2655,81.2909,8700.0
2011-07-01 12:30:00,96.29,96.3,96.24,96.27,10100.0,81.3078,81.3162,81.2655,81.2909,10100.0
2011-07-01 12:35:00,96.27,96.48,96.27,96.43,32900.0,81.2909,81.4682,81.2909,81.426,32900.0
2011-07-01 12:40:00,96.43,96.49,96.4,96.47,20200.0,81.426,81.4766,81.4007,81.4598,20200.0
2011-07-01 12:45:00,96.47,96.47,96.42,96.42,20400.0,81.4598,81.4598,81.4175,81.4175,20400.0
2011-07-01 12:50:00,96.44,96.47,96.42,96.45,37000.0,81.4344,81.4598,81.4175,81.4429,37000.0
2011-07-01 12:55:00,96.44,96.49,96.39,96.41,36000.0,81.4344,81.4766,81.3922,81.4091,36000.0
2011-07-01 13:00:00,96.39,96.47,96.38,96.44,27200.0,81.3922,81.4598,81.3838,81.4344,27200.0
2011-07-01 13:05:00,96.44,96.53,96.41,96.53,42700.0,81.4344,81.5104,81.4091,81.5104,42700.0
2011-07-01 13:10:00,96.49,96.52,96.47,96.51,5700.0,81.4766,81.502,81.4598,81.4935,5700.0
2011-07-01 13:15:00,96.52,96.54,96.44,96.5,16500.0,81.502,81.5189,81.4344,81.4851,16500.0
2011-07-01 13:20:00,96.49,96.5,96.4,96.4,14900.0,81.4766,81.4851,81.4007,81.4007,14900.0
2011-07-01 13:25:00,96.4,96.45,96.36,96.45,12700.0,81.4007,81.4429,81.3669,81.4429,12700.0
2011-07-01 13:30:00,96.47,96.5,96.45,96.47,6400.0,81.4598,81.4851,81.4429,81.4598,6400.0
2011-07-01 13:35:00,96.45,96.57,96.43,96.5,24500.0,81.4429,81.5442,81.426,81.4851,24500.0
2011-07-01 13:40:00,96.5,96.5,96.39,96.42,47400.0,81.4851,81.4851,81.3922,81.4175,47400.0
2011-07-01 13:45:00,96.42,96.51,96.4,96.43,17000.0,81.4175,81.4935,81.4007,81.426,17000.0
2011-07-01 13:50:00,96.43,96.5,96.37,96.5,6000.0,81.426,81.4851,81.3753,81.4851,6000.0
2011-07-01 13:55:00,96.49,96.51,96.41,96.48,9700.0,81.4766,81.4935,81.4091,81.4682,9700.0
2011-07-01 14:00:00,96.48,96.56,96.43,96.53,23600.0,81.4682,81.5358,81.426,81.5104,23600.0
2011-07-01 14:05:00,96.54,96.66,96.49,96.56,53900.0,81.5189,81.6202,81.4766,81.5358,53900.0
2011-07-01 14:10:00,96.56,96.62,96.54,96.62,28400.0,81.5358,81.5864,81.5189,81.5864,28400.0
2011-07-01 14:15:00,96.61,96.66,96.54,96.56,43500.0,81.578,81.6202,81.5189,81.5358,43500.0
2011-07-01 14:20:00,96.56,96.57,96.54,96.55,20700.0,81.5358,81.5442,81.5189,81.5273,20700.0
2011-07-01 14:25:00,96.54,96.54,96.49,96.52,9800.0,81.5189,81.5189,81.4766,81.502,9800.0
2011-07-01 14:30:00,96.52,96.63,96.52,96.61,18400.0,81.502,81.5949,81.502,81.578,18400.0
2011-07-01 14:35:00,96.62,96.66,96.6,96.66,13600.0,81.5864,81.6202,81.5695,81.6202,13600.0
2011-07-01 14:40:00,96.66,96.7,96.62,96.7,11800.0,81.6202,81.654,81.5864,81.654,11800.0
2011-07-01 14:45:00,96.7,96.73,96.69,96.72,10000.0,81.654,81.6793,81.6455,81.6709,10000.0
2011-07-01 14:50:00,96.73,96.83,96.71,96.75,52200.0,81.6793,81.7637,81.6624,81.6962,52200.0
2011-07-01 14:55:00,96.73,96.77,96.7,96.75,41500.0,81.6793,81.7131,81.654,81.6962,41500.0
2011-07-01 15:00:00,96.74,96.76,96.63,96.63,29900.0,81.6877,81.7046,81.5949,81.5949,29900.0
2011-07-01 15:05:00,96.63,96.65,96.52,96.52,28900.0,81.5949,81.6118,81.502,81.502,28900.0
2011-07-01 15:10:00,96.52,96.57,96.52,96.52,48200.0,81.502,81.5442,81.502,81.502,48200.0
2011-07-01 15:15:00,96.52,96.53,96.44,96.48,44000.0,81.502,81.5104,81.4344,81.4682,44000.0
2011-07-01 15:20:00,96.48,96.48,96.38,96.42,28800.0,81.4682,81.4682,81.3838,81.4175,28800.0
2011-07-01 15:25:00,96.43,96.47,96.39,96.39,42500.0,81.426,81.4598,81.3922,81.3922,42500.0
2011-07-01 15:30:00,96.39,96.5,96.38,96.47,46800.0,81.3922,81.4851,81.3838,81.4598,46800.0
2011-07-01 15:35:00,96.47,96.6,96.47,96.6,28700.0,81.4598,81.5695,81.4598,81.5695,28700.0
2011-07-01 15:40:00,96.6,96.63,96.46,96.48,97200.0,81.5695,81.5949,81.4513,81.4682,97200.0
2011-07-01 15:45:00,96.5,96.59,96.5,96.52,78200.0,81.4851,81.5611,81.4851,81.502,78200.0
2011-07-01 15:50:00,96.52,96.56,96.46,96.46,58200.0,81.502,81.5358,81.4513,81.4513,58200.0
2011-07-01 15:55:00,96.47,96.52,96.46,96.49,93200.0,81.4598,81.502,81.4513,81.4766,93200.0
2011-07-05 09:30:00,96.17,96.25,95.76,95.76,64900.0,81.2064,81.274,80.8602,80.8602,64900.0
2011-07-05 09:35:00,95.73,95.97,95.66,95.68,19500.0,80.8349,81.0376,80.7758,80.7927,19500.0
2011-07-05 09:40:00,95.66,95.68,95.47,95.54,19400.0,80.7758,80.7927,80.6154,80.6745,19400.0
2011-07-05 09:45:00,95.54,95.69,95.52,95.62,34100.0,80.6745,80.8011,80.6576,80.742,34100.0
2011-07-05 09:50:00,95.62,95.66,95.5,95.58,16500.0,80.742,80.7758,80.6407,80.7082,16500.0
2011-07-05 09:55:00,95.59,95.63,95.52,95.62,20500.0,80.7167,80.7505,80.6576,80.742,20500.0
2011-07-05 10:00:00,95.64,95.72,95.5,95.65,39800.0,80.7589,80.8265,80.6407,80.7673,39800.0
2011-07-05 10:05:00,95.66,95.68,95.55,95.62,27300.0,80.7758,80.7927,80.6829,80.742,27300.0
2011-07-05 10:10:00,95.66,95.69,95.55,95.56,32000.0,80.7758,80.8011,80.6829,80.6914,32000.0
2011-07-05 10:15:00,95.55,95.6,95.5,95.52,31100.0,80.6829,80.7251,80.6407,80.6576,31100.0
2011-07-05 10:20:00,95.53,95.57,95.41,95.41,18100.0,80.666,80.6998,80.5647,80.5647,18100.0
2011-07-05 10:25:00,95.42,95.48,95.4,95.45,14800.0,80.5731,80.6238,80.5562,80.5985,14800.0
2011-07-05 10:30:00,95.44,95.44,95.24,95.26,36400.0,80.59,80.59,80.4211,80.438,36400.0
2011-07-05 10:35:00,95.25,95.32,95.25,95.3,14200.0,80.4296,80.4887,80.4296,80.4718,14200.0
2011-07-05 10:40:00,95.31,95.46,95.31,95.43,19700.0,80.4803,80.6069,80.4803,80.5816,19700.0
2011-07-05 10:45:00,95.42,95.51,95.28,95.28,29600.0,80.5731,80.6491,80.4549,80.4549,29600.0
2011-07-05 10:50:00,95.28,95.37,95.24,95.34,6500.0,80.4549,80.5309,80.4211,80.5056,6500.0
2011-07-05 10:55:00,95.32,95.4,95.31,95.38,8500.0,80.4887,80.5562,80.4803,80.5394,8500.0
2011-07-05 11:00:00,95.39,95.41,95.29,95.35,18500.0,80.5478,80.5647,80.4634,80.514,18500.0
2011-07-05 11:05:00,95.33,95.43,95.26,95.38,30800.0,80.4971,80.5816,80.438,80.5394,30800.0
2011-07-05 11:10:00,95.37,95.42,95.32,95.32,14800.0,80.5309,80.5731,80.4887,80.4887,14800.0
2011-07-05 11:15:00,95.32,95.42,95.3,95.4,13700.0,80.4887,80.5731,80.4718,80.5562,13700.0
2011-07-05 11:20:00,95.4,95.45,95.35,95.36,16400.0,80.5562,80.5985,80.514,80.5225,16400.0
2011-07-05 11:25:00,95.37,95.39,95.26,95.27,12000.0,80.5309,80.5478,80.438,80.4465,12000.0
2011-07-05 11:30:00,95.27,95.39,95.23,95.35,18200.0,80.4465,80.5478,80.4127,80.514,18200.0
2011-07-05 11:35:00,95.36,95.4,95.34,95.35,10300.0,80.5225,80.5562,80.5056,80.514,10300.0
2011-07-05 11:40:00,95.35,95.42,95.34,95.37,10100.0,80.514,80.5731,80.5056,80.5309,10100.0
2011-07-05 11:45:00,95.38,95.54,95.35,95.51,48800.0,80.5394,80.6745,80.514,80.6491,48800.0
2011-07-05 11:50:00,95.49,95.55,95.47,95.51,12500.0,80.6322,80.6829,80.6154,80.6491,12500.0
2011-07-05 11:55:00,95.52,95.63,95.51,95.62,11500.0,80.6576,80.7505,80.6491,80.742,11500.0
2011-07-05 12:00:00,95.64,95.72,95.64,95.68,11800.0,80.7589,80.8265,80.7589,80.7927,11800.0
2011-07-05 12:05:00,95.68,95.73,95.68,95.69,3500.0,80.7927,80.8349,80.7927,80.8011,3500.0
2011-07-05 12:10:00,95.71,95.79,95.7,95.78,14400.0,80.818,80.8856,80.8096,80.8771,14400.0
2011-07-05 12:15:00,95.78,95.87,95.78,95.8,14000.0,80.8771,80.9531,80.8771,80.894,14000.0
2011-07-05 12:20:00,95.81,95.81,95.7,95.71,24100.0,80.9025,80.9025,80.8096,80.818,24100.0
2011-07-05 12:25:00,95.72,95.77,95.7,95.77,5100.0,80.8265,80.8687,80.8096,80.8687,5100.0
2011-07-05 12:30:00,95.75,95.8,95.75,95.77,10400.0,80.8518,80.894,80.8518,80.8687,10400.0
2011-07-05 12:35:00,95.76,95.87,95.75,95.87,7400.0,80.8602,80.9531,80.8518,80.9531,7400.0
2011-07-05 12:40:00,95.87,95.87,95.8,95.81,18500.0,80.9531,80.9531,80.894,80.9025,18500.0
2011-07-05 12:45:00,95.82,95.84,95.65,95.65,18100.0,80.9109,80.9278,80.7673,80.7673,18100.0
2011-07-05 12:50:00,95.66,95.67,95.63,95.64,10800.0,80.7758,80.7842,80.7505,80.7589,10800.0
2011-07-05 12:55:00,95.65,95.74,95.65,95.72,9300.0,80.7673,80.8433,80.7673,80.8265,9300.0
2011-07-05 13:00:00,95.76,95.8,95.72,95.75,13800.0,80.8602,80.894,80.8265,80.8518,13800.0
2011-07-05 13:05:00,95.75,95.78,95.7,95.75,19700.0,80.8518,80.8771,80.8096,80.8518,19700.0
2011-07-05 13:10:00,95.73,95.75,95.7,95.73,7700.0,80.8349,80.8518,80.8096,80.8349,7700.0
2011-07-05 13:15:00,95.73,95.75,95.67,95.68,13900.0,80.8349,80.8518,80.7842,80.7927,13900.0
2011-07-05 13:20:00,95.68,95.69,95.62,95.65,11700.0,80.7927,80.8011,80.742,80.7673,11700.0
2011-07-05 13:25:00,95.65,95.74,95.65,95.71,5500.0,80.7673,80.8433,80.7673,80.818,5500.0
2011-07-05 13:30:00,95.74,95.76,95.72,95.76,7600.0,80.8433,80.8602,80.8265,80.8602,7600.0
2011-07-05 13:35:00,95.75,95.76,95.69,95.74,12800.0,80.8518,80.8602,80.8011,80.8433,12800.0
2011-07-05 13:40:00,95.74,95.75,95.71,95.72,5000.0,80.8433,80.8518,80.818,80.8265,5000.0
2011-07-05 13:45:00,95.73,95.83,95.72,95.74,24900.0,80.8349,80.9193,80.8265,80.8433,24900.0
2011-07-05 13:50:00,95.73,95.75,95.7,95.75,5100.0,80.8349,80.8518,80.8096,80.8518,5100.0
2011-07-05 13:55:00,95.75,95.8,95.73,95.75,14300.0,80.8518,80.894,80.8349,80.8518,14300.0
2011-07-05 14:00:00,95.75,95.8,95.44,95.54,73000.0,80.8518,80.894,80.59,80.6745,73000.0
2011-07-05 14:05:00,95.54,95.57,95.46,95.51,33000.0,80.6745,80.6998,80.6069,80.6491,33000.0
2011-07-05 14:10:00,95.5,95.64,95.49,95.63,14100.0,80.6407,80.7589,80.6322,80.7505,14100.0
2011-07-05 14:15:00,95.6,95.64,95.39,95.39,27000.0,80.7251,80.7589,80.5478,80.5478,27000.0
2011-07-05 14:20:00,95.4,95.4,95.2,95.29,43700.0,80.5562,80.5562,80.3874,80.4634,43700.0
2011-07-05 14:25:00,95.28,95.4,95.26,95.38,17800.0,80.4549,80.5562,80.438,80.5394,17800.0
2011-07-05 14:30:00,95.37,95.42,95.28,95.34,25800.0,80.5309,80.5731,80.4549,80.5056,25800.0
2011-07-05 14:35:00,95.34,95.57,95.29,95.5,27100.0,80.5056,80.6998,80.4634,80.6407,27100.0
2011-07-05 14:40:00,95.5,95.51,95.48,95.48,10800.0,80.6407,80.6491,80.6238,80.6238,10800.0
2011-07-05 14:45:00,95.49,95.53,95.45,95.5,12900.0,80.6322,80.666,80.5985,80.6407,12900.0
2011-07-05 14:50:00,95.49,95.52,95.46,95.48,13600.0,80.6322,80.6576,80.6069,80.6238,13600.0
2011-07-05 14:55:00,95.48,95.61,95.44,95.57,14000.0,80.6238,80.7336,80.59,80.6998,14000.0
2011-07-05 15:00:00,95.58,95.6,95.48,95.57,16800.0,80.7082,80.7251,80.6238,80.6998,16800.0
2011-07-05 15:05:00,95.58,95.72,95.57,95.72,17700.0,80.7082,80.8265,80.6998,80.8265,17700.0
2011-07-05 15:10:00,95.71,95.74,95.56,95.57,14500.0,80.818,80.8433,80.6914,80.6998,14500.0
2011-07-05 15:15:00,95.58,95.66,95.54,95.65,11500.0,80.7082,80.7758,80.6745,80.7673,11500.0
2011-07-05 15:20:00,95.66,95.79,95.64,95.77,30700.0,80.7758,80.8856,80.7589,80.8687,30700.0
2011-07-05 15:25:00,95.76,95.76,95.68,95.73,22500.0,80.8602,80.8602,80.7927,80.8349,22500.0
2011-07-05 15:30:00,95.72,95.83,95.71,95.76,41000.0,80.8265,80.9193,80.818,80.8602,41000.0
2011-07-05 15:35:00,95.77,95.82,95.71,95.77,31500.0,80.8687,80.9109,80.818,80.8687,31500.0
2011-07-05 15:40:00,95.76,95.78,95.67,95.72,38500.0,80.8602,80.8771,80.7842,80.8265,38500.0
2011-07-05 15:45:00,95.71,95.71,95.47,95.48,63600.0,80.818,80.818,80.6154,80.6238,63600.0
2011-07-05 15:50:00,95.48,95.55,95.42,95.49,43600.0,80.6238,80.6829,80.5731,80.6322,43600.0
2011-07-05 15:55:00,95.49,95.55,95.45,95.53,108500.0,80.6322,80.6829,80.5985,80.666,108500.0
2011-07-06 09:30:00,95.58,95.9,95.56,95.89,43200.0,80.7082,80.9784,80.6914,80.97,43200.0
2011-07-06 09:35:00,95.86,95.9,95.74,95.85,29500.0,80.9447,80.9784,80.8433,80.9362,29500.0
2011-07-06 09:40:00,95.81,95.95,95.79,95.88,13900.0,80.9025,81.0207,80.8856,80.9616,13900.0
2011-07-06 09:45:00,95.9,96.03,95.82,95.88,21500.0,80.9784,81.0882,80.9109,80.9616,21500.0
2011-07-06 09:50:00,95.86,95.9,95.6,95.65,24200.0,80.9447,80.9784,80.7251,80.7673,24200.0
2011-07-06 09:55:00,95.64,95.78,95.57,95.67,11600.0,80.7589,80.8771,80.6998,80.7842,11600.0
2011-07-06 10:00:00,95.71,95.91,95.67,95.76,50400.0,80.818,80.9869,80.7842,80.8602,50400.0
2011-07-06 10:05:00,95.74,95.9,95.71,95.9,32400.0,80.8433,80.9784,80.818,80.9784,32400.0
2011-07-06 10:10:00,95.9,95.96,95.79,95.79,19700.0,80.9784,81.0291,80.8856,80.8856,19700.0
2011-07-06 10:15:00,95.82,95.89,95.69,95.73,15900.0,80.9109,80.97,80.8011,80.8349,15900.0
2011-07-06 10:20:00,95.73,95.93,95.68,95.91,15000.0,80.8349,81.0038,80.7927,80.9869,15000.0
2011-07-06 10:25:00,95.94,95.96,95.84,95.93,22100.0,81.0122,81.0291,80.9278,81.0038,22100.0
2011-07-06 10:30:00,95.94,96.05,95.93,95.97,34200.0,81.0122,81.1051,81.0038,81.0376,34200.0
2011-07-06 10:35:00,95.97,96.05,95.89,96.0,30500.0,81.0376,81.1051,80.97,81.0629,30500.0
2011-07-06 10:40:00,96.0,96.02,95.92,95.95,21200.0,81.0629,81.0798,80.9953,81.0207,21200.0
2011-07-06 10:45:00,95.96,96.0,95.8,95.9,27000.0,81.0291,81.0629,80.894,80.9784,27000.0
2011-07-06 10:50:00,95.89,96.1,95.88,96.04,40100.0,80.97,81.1473,80.9616,81.0967,40100.0
2011-07-06 10:55:00,96.05,96.15,96.03,96.11,40500.0,81.1051,81.1896,81.0882,81.1558,40500.0
2011-07-06 11:00:00,96.11,96.25,96.1,96.22,52600.0,81.1558,81.274,81.1473,81.2487,52600.0
2011-07-06 11:05:00,96.21,96.28,96.21,96.24,27000.0,81.2402,81.2993,81.2402,81.2655,27000.0
2011-07-06 11:10:00,96.23,96.5,96.22,96.48,44100.0,81.2571,81.4851,81.2487,81.4682,44100.0
2011-07-06 11:15:00,96.49,96.72,96.46,96.69,69600.0,81.4766,81.6709,81.4513,81.6455,69600.0
2011-07-06 11:20:00,96.7,96.93,96.7,96.75,80900.0,81.654,81.8482,81.654,81.6962,80900.0
2011-07-06 11:25:00,96.77,96.84,96.71,96.78,27800.0,81.7131,81.7722,81.6624,81.7215,27800.0
2011-07-06 11:30:00,96.78,96.79,96.67,96.7,26100.0,81.7215,81.73,81.6286,81.654,26100.0
2011-07-06 11:35:00,96.7,96.95,96.68,96.94,54800.0,81.654,81.8651,81.6371,81.8566,54800.0
2011-07-06 11:40:00,96.95,96.99,96.82,96.84,26800.0,81.8651,81.8989,81.7553,81.7722,26800.0
2011-07-06 11:45:00,96.83,96.92,96.82,96.89,15600.0,81.7637,81.8397,81.7553,81.8144,15600.0
2011-07-06 11:50:00,96.89,96.94,96.88,96.9,13100.0,81.8144,81.8566,81.806,81.8229,13100.0
2011-07-06 11:55:00,96.9,96.95,96.88,96.89,14400.0,81.8229,81.8651,81.806,81.8144,14400.0
2011-07-06 12:00:00,96.89,96.91,96.84,96.84,18400.0,81.8144,81.8313,81.7722,81.7722,18400.0
2011-07-06 12:05:00,96.8,96.93,96.8,96.84,8500.0,81.7384,81.8482,81.7384,81.7722,8500.0
2011-07-06 12:10:00,96.86,96.9,96.85,96.88,10000.0,81.7891,81.8229,81.7806,81.806,10000.0
2011-07-06 12:15:00,96.87,96.9,96.85,96.89,20300.0,81.7975,81.8229,81.7806,81.8144,20300.0
2011-07-06 12:20:00,96.89,96.95,96.89,96.95,27500.0,81.8144,81.8651,81.8144,81.8651,27500.0
2011-07-06 12:25:00,96.95,97.0,96.91,96.95,20400.0,81.8651,81.9073,81.8313,81.8651,20400.0
2011-07-06 12:30:00,96.96,97.07,96.91,96.96,42000.0,81.8735,81.9664,81.8313,81.8735,42000.0
2011-07-06 12:35:00,96.97,97.05,96.97,97.03,23900.0,81.882,81.9495,81.882,81.9326,23900.0
2011-07-06 12:40:00,97.03,97.04,96.95,96.96,4600.0,81.9326,81.9411,81.8651,81.8735,4600.0
2011-07-06 12:45:00,96.95,96.99,96.94,96.97,9600.0,81.8651,81.8989,81.8566,81.882,9600.0
2011-07-06 12:50:00,96.99,97.0,96.95,96.95,6100.0,81.8989,81.9073,81.8651,81.8651,6100.0
2011-07-06 12:55:00,96.95,97.0,96.95,96.98,12500.0,81.8651,81.9073,81.8651,81.8904,12500.0
2011-07-06 13:00:00,96.97,97.0,96.95,96.97,18000.0,81.882,81.9073,81.8651,81.882,18000.0
2011-07-06 13:05:00,96.95,97.0,96.85,96.85,19000.0,81.8651,81.9073,81.7806,81.7806,19000.0
2011-07-06 13:10:00,96.85,96.86,96.75,96.81,23000.0,81.7806,81.7891,81.6962,81.7469,23000.0
2011-07-06 13:15:00,96.81,96.92,96.81,96.85,20500.0,81.7469,81.8397,81.7469,81.7806,20500.0
2011-07-06 13:20:00,96.86,96.89,96.81,96.86,17700.0,81.7891,81.8144,81.7469,81.7891,17700.0
2011-07-06 13:25:00,96.85,96.87,96.81,96.84,16600.0,81.7806,81.7975,81.7469,81.7722,16600.0
2011-07-06 13:30:00,96.82,96.86,96.79,96.8,12700.0,81.7553,81.7891,81.73,81.7384,12700.0
2011-07-06 13:35:00,96.79,96.9,96.75,96.9,27900.0,81.73,81.8229,81.6962,81.8229,27900.0
2011-07-06 13:40:00,96.89,97.02,96.86,96.98,27900.0,81.8144,81.9242,81.7891,81.8904,27900.0
2011-07-06 13:45:00,96.98,97.0,96.91,96.93,14600.0,81.8904,81.9073,81.8313,81.8482,14600.0
2011-07-06 13:50:00,96.94,96.95,96.8,96.8,14200.0,81.8566,81.8651,81.7384,81.7384,14200.0
2011-07-06 13:55:00,96.8,96.94,96.73,96.89,40000.0,81.7384,81.8566,81.6793,81.8144,40000.0
2011-07-06 14:00:00,96.89,96.94,96.86,96.9,12000.0,81.8144,81.8566,81.7891,81.8229,12000.0
2011-07-06 14:05:00,96.89,96.9,96.79,96.83,17100.0,81.8144,81.8229,81.73,81.7637,17100.0
2011-07-06 14:10:00,96.85,96.97,96.82,96.92,23300.0,81.7806,81.882,81.7553,81.8397,23300.0
2011-07-06 14:15:00,96.91,97.0,96.89,96.98,24800.0,81.8313,81.9073,81.8144,81.8904,24800.0
2011-07-06 14:20:00,96.99,97.0,96.88,96.97,33900.0,81.8989,81.9073,81.806,81.882,33900.0
2011-07-06 14:25:00,96.97,96.99,96.9,96.93,24100.0,81.882,81.8989,81.8229,81.8482,24100.0
2011-07-06 14:30:00,96.92,96.97,96.87,96.88,21800.0,81.8397,81.882,81.7975,81.806,21800.0
2011-07-06 14:35:00,96.89,96.99,96.89,96.91,31800.0,81.8144,81.8989,81.8144,81.8313,31800.0
2011-07-06 14:40:00,96.9,96.91,96.81,96.82,18600.0,81.8229,81.8313,81.7469,81.7553,18600.0
2011-07-06 14:45:00,96.84,96.93,96.8,96.8,18100.0,81.7722,81.8482,81.7384,81.7384,18100.0
2011-07-06 14:50:00,96.79,96.86,96.77,96.8,18700.0,81.73,81.7891,81.7131,81.7384,18700.0
2011-07-06 14:55:00,96.8,96.83,96.75,96.76,42100.0,81.7384,81.7637,81.6962,81.7046,42100.0
2011-07-06 15:00:00,96.78,96.85,96.72,96.72,33000.0,81.7215,81.7806,81.6709,81.6709,33000.0
2011-07-06 15:05:00,96.73,96.81,96.58,96.78,44800.0,81.6793,81.7469,81.5526,81.7215,44800.0
2011-07-06 15:10:00,96.78,96.82,96.57,96.58,23500.0,81.7215,81.7553,81.5442,81.5526,23500.0
2011-07-06 15:15:00,96.58,96.62,96.53,96.59,34800.0,81.5526,81.5864,81.5104,81.5611,34800.0
2011-07-06 15:20:00,96.6,96.87,96.58,96.87,45600.0,81.5695,81.7975,81.5526,81.7975,45600.0
2011-07-06 15:25:00,96.87,96.87,96.7,96.78,17400.0,81.7975,81.7975,81.654,81.7215,17400.0
2011-07-06 15:30:00,96.77,96.81,96.71,96.73,23300.0,81.7131,81.7469,81.6624,81.6793,23300.0
2011-07-06 15:35:00,96.74,96.75,96.7,96.72,25800.0,81.6877,81.6962,81.654,81.6709,25800.0
2011-07-06 15:40:00,96.72,96.77,96.71,96.75,50500.0,81.6709,81.7131,81.6624,81.6962,50500.0
2011-07-06 15:45:00,96.75,96.81,96.7,96.73,73700.0,81.6962,81.7469,81.654,81.6793,73700.0
2011-07-06 15:50:00,96.72,96.83,96.71,96.74,50600.0,81.6709,81.7637,81.6624,81.6877,50600.0
2011-07-06 15:55:00,96.75,96.8,96.74,96.78,121600.0,81.6962,81.7384,81.6877,81.7215,121600.0
2011-07-07 09:30:00,97.69,97.69,97.13,97.25,107300.0,82.4899,82.4899,82.0171,82.1184,107300.0
2011-07-07 09:35:00,97.25,97.36,97.19,97.25,43200.0,82.1184,82.2113,82.0677,82.1184,43200.0
2011-07-07 09:40:00,97.25,97.27,97.07,97.15,26800.0,82.1184,82.1353,81.9664,82.034,26800.0
2011-07-07 09:45:00,97.14,97.21,96.92,97.16,44200.0,82.0255,82.0846,81.8397,82.0424,44200.0
2011-07-07 09:50:00,97.19,97.7,97.15,97.7,77300.0,82.0677,82.4984,82.034,82.4984,77300.0
2011-07-07 09:55:00,97.7,97.82,97.61,97.7,65900.0,82.4984,82.5997,82.4224,82.4984,65900.0
2011-07-07 10:00:00,97.7,97.84,97.63,97.64,52800.0,82.4984,82.6166,82.4393,82.4477,52800.0
2011-07-07 10:05:00,97.63,97.68,97.58,97.59,29400.0,82.4393,82.4815,82.397,82.4055,29400.0
2011-07-07 10:10:00,97.6,97.65,97.55,97.63,41400.0,82.4139,82.4562,82.3717,82.4393,41400.0
2011-07-07 10:15:00,97.64,97.65,97.48,97.5,26800.0,82.4477,82.4562,82.3126,82.3295,26800.0
2011-07-07 10:20:00,97.48,97.57,97.41,97.49,37300.0,82.3126,82.3886,82.2535,82.3211,37300.0
2011-07-07 10:25:00,97.51,97.7,97.42,97.67,31500.0,82.3379,82.4984,82.2619,82.473,31500.0
2011-07-07 10:30:00,97.68,97.76,97.59,97.69,28300.0,82.4815,82.549,82.4055,82.4899,28300.0
2011-07-07 10:35:00,97.7,97.88,97.67,97.84,14800.0,82.4984,82.6504,82.473,82.6166,14800.0
2011-07-07 10:40:00,97.83,97.9,97.7,97.72,33800.0,82.6082,82.6673,82.4984,82.5153,33800.0
2011-07-07 10:45:00,97.7,97.72,97.59,97.68,27700.0,82.4984,82.5153,82.4055,82.4815,27700.0
2011-07-07 10:50:00,97.69,97.71,97.66,97.66,18400.0,82.4899,82.5068,82.4646,82.4646,18400.0
2011-07-07 10:55:00,97.68,97.71,97.59,97.6,31400.0,82.4815,82.5068,82.4055,82.4139,31400.0
2011-07-07 11:00:00,97.6,97.66,97.58,97.63,19300.0,82.4139,82.4646,82.397,82.4393,19300.0
2011-07-07 11:05:00,97.64,97.69,97.57,97.66,17700.0,82.4477,82.4899,82.3886,82.4646,17700.0
2011-07-07 11:10:00,97.67,97.68,97.54,97.61,10500.0,82.473,82.4815,82.3633,82.4224,10500.0
2011-07-07 11:15:00,97.61,97.69,97.61,97.69,9400.0,82.4224,82.4899,82.4224,82.4899,9400.0
2011-07-07 11:20:00,97.69,97.75,97.66,97.66,11300.0,82.4899,82.5406,82.4646,82.4646,11300.0
2011-07-07 11:25:00,97.65,97.71,97.65,97.66,4300.0,82.4562,82.5068,82.4562,82.4646,4300.0
2011-07-07 11:30:00,97.65,97.7,97.65,97.65,21000.0,82.4562,82.4984,82.4562,82.4562,21000.0
2011-07-07 11:35:00,97.65,97.71,97.63,97.7,21800.0,82.4562,82.5068,82.4393,82.4984,21800.0
2011-07-07 11:40:00,97.69,97.71,97.63,97.7,15500.0,82.4899,82.5068,82.4393,82.4984,15500.0
2011-07-07 11:45:00,97.69,97.7,97.64,97.65,6700.0,82.4899,82.4984,82.4477,82.4562,6700.0
2011-07-07 11:50:00,97.65,97.71,97.65,97.69,11400.0,82.4562,82.5068,82.4562,82.4899,11400.0
2011-07-07 11:55:00,97.69,97.77,97.68,97.75,8200.0,82.4899,82.5575,82.4815,82.5406,8200.0
2011-07-07 12:00:00,97.76,97.79,97.73,97.78,16700.0,82.549,82.5744,82.5237,82.5659,16700.0
2011-07-07 12:05:00,97.8,97.85,97.78,97.85,29400.0,82.5828,82.625,82.5659,82.625,29400.0
2011-07-07 12:10:00,97.85,97.93,97.85,97.93,41500.0,82.625,82.6926,82.625,82.6926,41500.0
2011-07-07 12:15:00,97.93,97.94,97.86,97.87,14800.0,82.6926,82.701,82.6335,82.6419,14800.0
2011-07-07 12:20:00,97.88,97.92,97.85,97.86,8800.0,82.6504,82.6841,82.625,82.6335,8800.0
2011-07-07 12:25:00,97.87,97.9,97.81,97.84,8000.0,82.6419,82.6673,82.5913,82.6166,8000.0
2011-07-07 12:30:00,97.84,97.89,97.82,97.84,8000.0,82.6166,82.6588,82.5997,82.6166,8000.0
2011-07-07 12:35:00,97.84,97.93,97.83,97.93,8500.0,82.6166,82.6926,82.6082,82.6926,8500.0
2011-07-07 12:40:00,97.93,97.99,97.93,97.96,32600.0,82.6926,82.7433,82.6926,82.7179,32600.0
2011-07-07 12:45:00,97.95,97.97,97.88,97.96,19900.0,82.7095,82.7264,82.6504,82.7179,19900.0
2011-07-07 12:50:00,97.96,97.99,97.95,97.99,22700.0,82.7179,82.7433,82.7095,82.7433,22700.0
2011-07-07 12:55:00,97.99,98.0,97.95,97.96,19900.0,82.7433,82.7517,82.7095,82.7179,19900.0
2011-07-07 13:00:00,97.95,98.0,97.95,97.98,28300.0,82.7095,82.7517,82.7095,82.7348,28300.0
2011-07-07 13:05:00,97.98,98.0,97.98,97.98,91700.0,82.7348,82.7517,82.7348,82.7348,91700.0
2011-07-07 13:10:00,97.98,98.0,97.92,97.96,24500.0,82.7348,82.7517,82.6841,82.7179,24500.0
2011-07-07 13:15:00,97.97,98.0,97.96,98.0,34500.0,82.7264,82.7517,82.7179,82.7517,34500.0
2011-07-07 13:20:00,98.0,98.08,97.97,98.02,73000.0,82.7517,82.8193,82.7264,82.7686,73000.0
2011-07-07 13:25:00,98.01,98.05,98.01,98.02,20300.0,82.7601,82.7939,82.7601,82.7686,20300.0
2011-07-07 13:30:00,98.01,98.1,98.01,98.03,18900.0,82.7601,82.8361,82.7601,82.777,18900.0
2011-07-07 13:35:00,98.01,98.05,97.97,98.05,16300.0,82.7601,82.7939,82.7264,82.7939,16300.0
2011-07-07 13:40:00,98.05,98.13,98.03,98.11,25800.0,82.7939,82.8615,82.777,82.8446,25800.0
2011-07-07 13:45:00,98.12,98.15,98.11,98.11,9300.0,82.853,82.8784,82.8446,82.8446,9300.0
2011-07-07 13:50:00,98.11,98.14,98.08,98.11,10600.0,82.8446,82.8699,82.8193,82.8446,10600.0
2011-07-07 13:55:00,98.11,98.11,98.04,98.08,10300.0,82.8446,82.8446,82.7855,82.8193,10300.0
2011-07-07 14:00:00,98.08,98.18,98.08,98.12,27500.0,82.8193,82.9037,82.8193,82.853,27500.0
2011-07-07 14:05:00,98.13,98.16,98.12,98.14,11700.0,82.8615,82.8868,82.853,82.8699,11700.0
2011-07-07 14:10:00,98.13,98.15,98.12,98.13,10100.0,82.8615,82.8784,82.853,82.8615,10100.0
2011-07-07 14:15:00,98.13,98.23,98.13,98.22,19600.0,82.8615,82.9459,82.8615,82.9375,19600.0
2011-07-07 14:20:00,98.22,98.37,98.22,98.37,66800.0,82.9375,83.0641,82.9375,83.0641,66800.0
2011-07-07 14:25:00,98.36,98.47,98.34,98.41,30100.0,83.0557,83.1486,83.0388,83.0979,30100.0
2011-07-07 14:30:00,98.41,98.49,98.38,98.47,47000.0,83.0979,83.1655,83.0726,83.1486,47000.0
2011-07-07 14:35:00,98.48,98.49,98.45,98.46,21600.0,83.157,83.1655,83.1317,83.1401,21600.0
2011-07-07 14:40:00,98.45,98.48,98.42,98.43,19300.0,83.1317,83.157,83.1064,83.1148,19300.0
2011-07-07 14:45:00,98.41,98.5,98.41,98.48,42200.0,83.0979,83.1739,83.0979,83.157,42200.0
2011-07-07 14:50:00,98.48,98.49,98.38,98.47,36200.0,83.157,83.1655,83.0726,83.1486,36200.0
2011-07-07 14:55:00,98.47,98.49,98.44,98.48,42100.0,83.1486,83.1655,83.1232,83.157,42100.0
2011-07-07 15:00:00,98.48,98.49,98.43,98.48,27200.0,83.157,83.1655,83.1148,83.157,27200.0
2011-07-07 15:05:00,98.48,98.5,98.43,98.43,44600.0,83.157,83.1739,83.1148,83.1148,44600.0
2011-07-07 15:10:00,98.43,98.51,98.39,98.51,32100.0,83.1148,83.1823,83.081,83.1823,32100.0
2011-07-07 15:15:00,98.5,98.63,98.5,98.61,56600.0,83.1739,83.2837,83.1739,83.2668,56600.0
2011-07-07 15:20:00,98.6,98.66,98.56,98.57,48600.0,83.2583,83.309,83.2246,83.233,48600.0
2011-07-07 15:25:00,98.56,98.59,98.5,98.59,44200.0,83.2246,83.2499,83.1739,83.2499,44200.0
2011-07-07 15:30:00,98.58,98.6,98.47,98.57,68400.0,83.2415,83.2583,83.1486,83.233,68400.0
2011-07-07 15:35:00,98.57,98.6,98.48,98.54,55300.0,83.233,83.2583,83.157,83.2077,55300.0
2011-07-07 15:40:00,98.54,98.59,98.49,98.59,48200.0,83.2077,83.2499,83.1655,83.2499,48200.0
2011-07-07 15:45:00,98.57,98.59,98.5,98.56,86000.0,83.233,83.2499,83.1739,83.2246,86000.0
2011-07-07 15:50:00,98.56,98.62,98.55,98.6,147800.0,83.2246,83.2752,83.2161,83.2583,147800.0
2011-07-07 15:55:00,98.6,98.61,98.46,98.53,124300.0,83.2583,83.2668,83.1401,83.1992,124300.0
2011-07-08 09:30:00,97.24,97.7,97.21,97.7,79400.0,82.11,82.4984,82.0846,82.4984,79400.0
2011-07-08 09:35:00,97.61,97.69,97.45,97.59,35100.0,82.4224,82.4899,82.2873,82.4055,35100.0
2011-07-08 09:40:00,97.59,97.64,97.49,97.55,58000.0,82.4055,82.4477,82.3211,82.3717,58000.0
2011-07-08 09:45:00,97.57,97.59,97.38,97.39,40300.0,82.3886,82.4055,82.2282,82.2366,40300.0
2011-07-08 09:50:00,97.39,97.49,97.25,97.41,45200.0,82.2366,82.3211,82.1184,82.2535,45200.0
2011-07-08 09:55:00,97.41,97.59,97.32,97.59,39400.0,82.2535,82.4055,82.1775,82.4055,39400.0
2011-07-08 10:00:00,97.61,97.7,97.35,97.35,31100.0,82.4224,82.4984,82.2028,82.2028,31100.0
2011-07-08 10:05:00,97.33,97.48,97.3,97.48,18700.0,82.1859,82.3126,82.1606,82.3126,18700.0
2011-07-08 10:10:00,97.47,97.59,97.35,97.45,27200.0,82.3042,82.4055,82.2028,82.2873,27200.0
2011-07-08 10:15:00,97.44,97.55,97.3,97.39,44600.0,82.2788,82.3717,82.1606,82.2366,44600.0
2011-07-08 10:20:00,97.39,97.48,97.33,97.43,18100.0,82.2366,82.3126,82.1859,82.2704,18100.0
2011-07-08 10:25:00,97.43,97.56,97.34,97.53,25100.0,82.2704,82.3802,82.1944,82.3548,25100.0
2011-07-08 10:30:00,97.53,97.53,97.29,97.38,25900.0,82.3548,82.3548,82.1522,82.2282,25900.0
2011-07-08 10:35:00,97.37,97.45,97.3,97.4,24700.0,82.2197,82.2873,82.1606,82.2451,24700.0
2011-07-08 10:40:00,97.39,97.48,97.31,97.38,32500.0,82.2366,82.3126,82.1691,82.2282,32500.0
2011-07-08 10:45:00,97.4,97.46,97.35,97.42,25600.0,82.2451,82.2957,82.2028,82.2619,25600.0
2011-07-08 10:50:00,97.42,97.49,97.33,97.49,78000.0,82.2619,82.3211,82.1859,82.3211,78000.0
2011-07-08 10:55:00,97.49,97.52,97.41,97.41,16900.0,82.3211,82.3464,82.2535,82.2535,16900.0
2011-07-08 11:00:00,97.41,97.45,97.32,97.33,43200.0,82.2535,82.2873,82.1775,82.1859,43200.0
2011-07-08 11:05:00,97.36,97.48,97.36,97.44,34700.0,82.2113,82.3126,82.2113,82.2788,34700.0
2011-07-08 11:10:00,97.45,97.48,97.28,97.38,28000.0,82.2873,82.3126,82.1437,82.2282,28000.0
2011-07-08 11:15:00,97.37,97.48,97.31,97.46,45300.0,82.2197,82.3126,82.1691,82.2957,45300.0
2011-07-08 11:20:00,97.45,97.51,97.4,97.46,25400.0,82.2873,82.3379,82.2451,82.2957,25400.0
2011-07-08 11:25:00,97.47,97.48,97.35,97.35,17900.0,82.3042,82.3126,82.2028,82.2028,17900.0
2011-07-08 11:30:00,97.33,97.34,97.29,97.31,33800.0,82.1859,82.1944,82.1522,82.1691,33800.0
2011-07-08 11:35:00,97.31,97.37,97.3,97.36,41200.0,82.1691,82.2197,82.1606,82.2113,41200.0
2011-07-08 11:40:00,97.37,97.37,97.32,97.36,14500.0,82.2197,82.2197,82.1775,82.2113,14500.0
2011-07-08 11:45:00,97.37,97.39,97.31,97.33,18400.0,82.2197,82.2366,82.1691,82.1859,18400.0
2011-07-08 11:50:00,97.35,97.37,97.28,97.35,22800.0,82.2028,82.2197,82.1437,82.2028,22800.0
2011-07-08 11:55:00,97.36,97.37,97.3,97.31,19300.0,82.2113,82.2197,82.1606,82.1691,19300.0
2011-07-08 12:00:00,97.31,97.34,97.28,97.31,27200.0,82.1691,82.1944,82.1437,82.1691,27200.0
2011-07-08 12:05:00,97.31,97.33,97.24,97.25,21900.0,82.1691,82.1859,82.11,82.1184,21900.0
2011-07-08 12:10:00,97.27,97.29,97.12,97.12,7600.0,82.1353,82.1522,82.0086,82.0086,7600.0
2011-07-08 12:15:00,97.12,97.14,96.99,97.0,22600.0,82.0086,82.0255,81.8989,81.9073,22600.0
2011-07-08 12:20:00,97.0,97.05,96.96,97.02,12300.0,81.9073,81.9495,81.8735,81.9242,12300.0
2011-07-08 12:25:00,97.02,97.03,96.96,97.0,8900.0,81.9242,81.9326,81.8735,81.9073,8900.0
2011-07-08 12:30:00,97.01,97.05,96.98,97.02,8000.0,81.9157,81.9495,81.8904,81.9242,8000.0
2011-07-08 12:35:00,97.03,97.12,96.98,97.12,14200.0,81.9326,82.0086,81.8904,82.0086,14200.0
2011-07-08 12:40:00,97.12,97.25,97.1,97.22,18800.0,82.0086,82.1184,81.9917,82.0931,18800.0
2011-07-08 12:45:00,97.23,97.31,97.23,97.27,11400.0,82.1015,82.1691,82.1015,82.1353,11400.0
2011-07-08 12:50:00,97.28,97.28,97.22,97.23,10000.0,82.1437,82.1437,82.0931,82.1015,10000.0
2011-07-08 12:55:00,97.22,97.29,97.22,97.24,4500.0,82.0931,82.1522,82.0931,82.11,4500.0
2011-07-08 13:00:00,97.24,97.24,97.09,97.12,13200.0,82.11,82.11,81.9833,82.0086,13200.0
2011-07-08 13:05:00,97.12,97.25,97.12,97.24,20700.0,82.0086,82.1184,82.0086,82.11,20700.0
2011-07-08 13:10:00,97.22,97.22,97.1,97.1,12400.0,82.0931,82.0931,81.9917,81.9917,12400.0
2011-07-08 13:15:00,97.1,97.14,97.09,97.12,7900.0,81.9917,82.0255,81.9833,82.0086,7900.0
2011-07-08 13:20:00,97.12,97.14,97.08,97.1,10500.0,82.0086,82.0255,81.9748,81.9917,10500.0
2011-07-08 13:25:00,97.1,97.24,97.02,97.23,16700.0,81.9917,82.11,81.9242,82.1015,16700.0
2011-07-08 13:30:00,97.23,97.31,97.22,97.3,14000.0,82.1015,82.1691,82.0931,82.1606,14000.0
2011-07-08 13:35:00,97.31,97.43,97.29,97.39,14000.0,82.1691,82.2704,82.1522,82.2366,14000.0
2011-07-08 13:40:00,97.4,97.47,97.37,97.37,23000.0,82.2451,82.3042,82.2197,82.2197,23000.0
2011-07-08 13:45:00,97.39,97.39,97.18,97.18,11700.0,82.2366,82.2366,82.0593,82.0593,11700.0
2011-07-08 13:50:00,97.19,97.26,97.17,97.26,20800.0,82.0677,82.1268,82.0508,82.1268,20800.0
2011-07-08 13:55:00,97.26,97.29,97.2,97.25,14400.0,82.1268,82.1522,82.0762,82.1184,14400.0
2011-07-08 14:00:00,97.21,97.34,97.21,97.3,16400.0,82.0846,82.1944,82.0846,82.1606,16400.0
2011-07-08 14:05:00,97.28,97.43,97.28,97.4,17000.0,82.1437,82.2704,82.1437,82.2451,17000.0
2011-07-08 14:10:00,97.4,97.4,97.25,97.28,18100.0,82.2451,82.2451,82.1184,82.1437,18100.0
2011-07-08 14:15:00,97.28,97.28,97.19,97.22,34500.0,82.1437,82.1437,82.0677,82.0931,34500.0
2011-07-08 14:20:00,97.22,97.22,97.14,97.17,12600.0,82.0931,82.0931,82.0255,82.0508,12600.0
2011-07-08 14:25:00,97.18,97.31,97.17,97.31,10800.0,82.0593,82.1691,82.0508,82.1691,10800.0
2011-07-08 14:30:00,97.32,97.4,97.31,97.33,19100.0,82.1775,82.2451,82.1691,82.1859,19100.0
2011-07-08 14:35:00,97.31,97.33,97.24,97.32,18400.0,82.1691,82.1859,82.11,82.1775,18400.0
2011-07-08 14:40:00,97.31,97.37,97.25,97.26,9800.0,82.1691,82.2197,82.1184,82.1268,9800.0
2011-07-08 14:45:00,97.26,97.4,97.25,97.38,15500.0,82.1268,82.2451,82.1184,82.2282,15500.0
2011-07-08 14:50:00,97.37,97.39,97.32,97.33,22900.0,82.2197,82.2366,82.1775,82.1859,22900.0
2011-07-08 14:55:00,97.32,97.33,97.23,97.26,19000.0,82.1775,82.1859,82.1015,82.1268,19000.0
2011-07-08 15:00:00,97.26,97.36,97.23,97.35,48200.0,82.1268,82.2113,82.1015,82.2028,48200.0
2011-07-08 15:05:00,97.35,97.41,97.32,97.35,23800.0,82.2028,82.2535,82.1775,82.2028,23800.0
2011-07-08 15:10:00,97.34,97.34,97.24,97.3,18200.0,82.1944,82.1944,82.11,82.1606,18200.0
2011-07-08 15:15:00,97.3,97.3,97.22,97.23,18100.0,82.1606,82.1606,82.0931,82.1015,18100.0
2011-07-08 15:20:00,97.23,97.27,97.18,97.27,24400.0,82.1015,82.1353,82.0593,82.1353,24400.0
2011-07-08 15:25:00,97.26,97.4,97.26,97.34,22800.0,82.1268,82.2451,82.1268,82.1944,22800.0
2011-07-08 15:30:00,97.34,97.53,97.33,97.48,35900.0,82.1944,82.3548,82.1859,82.3126,35900.0
2011-07-08 15:35:00,97.48,97.59,97.48,97.51,40000.0,82.3126,82.4055,82.3126,82.3379,40000.0
2011-07-08 15:40:00,97.5,97.52,97.43,97.47,50400.0,82.3295,82.3464,82.2704,82.3042,50400.0
2011-07-08 15:45:00,97.47,97.54,97.43,97.53,61200.0,82.3042,82.3633,82.2704,82.3548,61200.0
2011-07-08 15:50:00,97.53,97.63,97.48,97.59,61800.0,82.3548,82.4393,82.3126,82.4055,61800.0
2011-07-08 15:55:00,97.57,97.63,97.55,97.56,95000.0,82.3886,82.4393,82.3717,82.3802,95000.0
2011-07-11 09:30:00,96.75,96.75,96.23,96.26,70200.0,81.6962,81.6962,81.2571,81.2824,70200.0
2011-07-11 09:35:00,96.26,96.29,96.03,96.05,45200.0,81.2824,81.3078,81.0882,81.1051,45200.0
2011-07-11 09:40:00,96.04,96.04,95.76,95.76,30800.0,81.0967,81.0967,80.8602,80.8602,30800.0
2011-07-11 09:45:00,95.75,95.88,95.64,95.87,44600.0,80.8518,80.9616,80.7589,80.9531,44600.0
2011-07-11 09:50:00,95.85,95.96,95.8,95.96,39000.0,80.9362,81.0291,80.894,81.0291,39000.0
2011-07-11 09:55:00,95.96,96.08,95.8,95.82,29100.0,81.0291,81.1304,80.894,80.9109,29100.0
2011-07-11 10:00:00,95.83,95.85,95.75,95.82,20700.0,80.9193,80.9362,80.8518,80.9109,20700.0
2011-07-11 10:05:00,95.8,95.81,95.6,95.62,30200.0,80.894,80.9025,80.7251,80.742,30200.0
2011-07-11 10:10:00,95.64,95.73,95.56,95.68,19100.0,80.7589,80.8349,80.6914,80.7927,19100.0
2011-07-11 10:15:00,95.69,95.69,95.47,95.57,43200.0,80.8011,80.8011,80.6154,80.6998,43200.0
2011-07-11 10:20:00,95.57,95.66,95.48,95.66,38200.0,80.6998,80.7758,80.6238,80.7758,38200.0
2011-07-11 10:25:00,95.63,95.63,95.45,95.57,33300.0,80.7505,80.7505,80.5985,80.6998,33300.0
2011-07-11 10:30:00,95.54,95.59,95.48,95.58,35900.0,80.6745,80.7167,80.6238,80.7082,35900.0
2011-07-11 10:35:00,95.58,95.63,95.57,95.57,35900.0,80.7082,80.7505,80.6998,80.6998,35900.0
2011-07-11 10:40:00,95.55,95.57,95.42,95.49,20100.0,80.6829,80.6998,80.5731,80.6322,20100.0
2011-07-11 10:45:00,95.5,95.5,95.4,95.42,30300.0,80.6407,80.6407,80.5562,80.5731,30300.0
2011-07-11 10:50:00,95.42,95.51,95.34,95.43,28400.0,80.5731,80.6491,80.5056,80.5816,28400.0
2011-07-11 10:55:00,95.42,95.44,95.24,95.27,41100.0,80.5731,80.59,80.4211,80.4465,41100.0
2011-07-11 11:00:00,95.25,95.32,95.15,95.18,39000.0,80.4296,80.4887,80.3451,80.3705,39000.0
2011-07-11 11:05:00,95.19,95.21,95.1,95.2,35900.0,80.3789,80.3958,80.3029,80.3874,35900.0
2011-07-11 11:10:00,95.2,95.24,95.12,95.22,25400.0,80.3874,80.4211,80.3198,80.4043,25400.0
2011-07-11 11:15:00,95.24,95.39,95.24,95.38,13100.0,80.4211,80.5478,80.4211,80.5394,13100.0
2011-07-11 11:20:00,95.39,95.46,95.34,95.41,28600.0,80.5478,80.6069,80.5056,80.5647,28600.0
2011-07-11 11:25:00,95.39,95.41,95.34,95.4,16600.0,80.5478,80.5647,80.5056,80.5562,16600.0
2011-07-11 11:30:00,95.4,95.41,95.3,95.37,20200.0,80.5562,80.5647,80.4718,80.5309,20200.0
2011-07-11 11:35:00,95.36,95.38,95.27,95.28,7900.0,80.5225,80.5394,80.4465,80.4549,7900.0
2011-07-11 11:40:00,95.28,95.31,95.25,95.29,17200.0,80.4549,80.4803,80.4296,80.4634,17200.0
2011-07-11 11:45:00,95.29,95.3,95.27,95.29,11800.0,80.4634,80.4718,80.4465,80.4634,11800.0
2011-07-11 11:50:00,95.29,95.43,95.28,95.4,13200.0,80.4634,80.5816,80.4549,80.5562,13200.0
2011-07-11 11:55:00,95.39,95.4,95.25,95.28,17900.0,80.5478,80.5562,80.4296,80.4549,17900.0
2011-07-11 12:00:00,95.25,95.26,95.18,95.24,8100.0,80.4296,80.438,80.3705,80.4211,8100.0
2011-07-11 12:05:00,95.26,95.3,95.26,95.3,6800.0,80.438,80.4718,80.438,80.4718,6800.0
2011-07-11 12:10:00,95.3,95.3,95.24,95.3,11800.0,80.4718,80.4718,80.4211,80.4718,11800.0
2011-07-11 12:15:00,95.29,95.31,95.28,95.28,14300.0,80.4634,80.4803,80.4549,80.4549,14300.0
2011-07-11 12:20:00,95.28,95.37,95.28,95.32,15000.0,80.4549,80.5309,80.4549,80.4887,15000.0
2011-07-11 12:25:00,95.33,95.41,95.32,95.37,11000.0,80.4971,80.5647,80.4887,80.5309,11000.0
2011-07-11 12:30:00,95.36,95.38,95.19,95.19,15000.0,80.5225,80.5394,80.3789,80.3789,15000.0
2011-07-11 12:35:00,95.19,95.19,95.05,95.06,27700.0,80.3789,80.3789,80.2607,80.2691,27700.0
2011-07-11 12:40:00,95.06,95.12,95.05,95.07,24100.0,80.2691,80.3198,80.2607,80.2776,24100.0
2011-07-11 12:45:00,95.07,95.1,94.9,94.91,75200.0,80.2776,80.3029,80.134,80.1425,75200.0
2011-07-11 12:50:00,94.92,94.95,94.87,94.88,32500.0,80.1509,80.1763,80.1087,80.1172,32500.0
2011-07-11 12:55:00,94.88,94.9,94.82,94.83,24000.0,80.1172,80.134,80.0665,80.0749,24000.0
2011-07-11 13:00:00,94.84,94.87,94.79,94.84,36300.0,80.0834,80.1087,80.0412,80.0834,36300.0
2011-07-11 13:05:00,94.84,94.85,94.8,94.8,13700.0,80.0834,80.0918,80.0496,80.0496,13700.0
2011-07-11 13:10:00,94.82,94.9,94.76,94.9,17100.0,80.0665,80.134,80.0158,80.134,17100.0
2011-07-11 13:15:00,94.9,94.9,94.75,94.77,22500.0,80.134,80.134,80.0074,80.0243,22500.0
2011-07-11 13:20:00,94.76,94.83,94.74,94.82,27400.0,80.0158,80.0749,79.9989,80.0665,27400.0
2011-07-11 13:25:00,94.82,94.83,94.76,94.76,9500.0,80.0665,80.0749,80.0158,80.0158,9500.0
2011-07-11 13:30:00,94.75,94.78,94.73,94.74,25500.0,80.0074,80.0327,79.9905,79.9989,25500.0
2011-07-11 13:35:00,94.74,94.75,94.65,94.7,27600.0,79.9989,80.0074,79.9229,79.9652,27600.0
2011-07-11 13:40:00,94.7,94.71,94.63,94.71,10300.0,79.9652,79.9736,79.9061,79.9736,10300.0
2011-07-11 13:45:00,94.7,94.71,94.65,94.71,25100.0,79.9652,79.9736,79.9229,79.9736,25100.0
2011-07-11 13:50:00,94.7,94.74,94.68,94.74,14400.0,79.9652,79.9989,79.9483,79.9989,14400.0
2011-07-11 13:55:00,94.74,94.82,94.72,94.8,15200.0,79.9989,80.0665,79.9821,80.0496,15200.0
2011-07-11 14:00:00,94.81,94.81,94.76,94.79,31600.0,80.058,80.058,80.0158,80.0412,31600.0
2011-07-11 14:05:00,94.79,94.8,94.73,94.78,23400.0,80.0412,80.0496,79.9905,80.0327,23400.0
2011-07-11 14:10:00,94.78,94.82,94.76,94.8,14700.0,80.0327,80.0665,80.0158,80.0496,14700.0
2011-07-11 14:15:00,94.8,94.8,94.62,94.62,37600.0,80.0496,80.0496,79.8976,79.8976,37600.0
2011-07-11 14:20:00,94.63,94.63,94.56,94.57,34100.0,79.9061,79.9061,79.8469,79.8554,34100.0
2011-07-11 14:25:00,94.55,94.6,94.5,94.6,45400.0,79.8385,79.8807,79.7963,79.8807,45400.0
2011-07-11 14:30:00,94.59,94.6,94.47,94.6,126600.0,79.8723,79.8807,79.7709,79.8807,126600.0
2011-07-11 14:35:00,94.61,94.85,94.6,94.85,37100.0,79.8892,80.0918,79.8807,80.0918,37100.0
2011-07-11 14:40:00,94.86,94.94,94.81,94.93,25100.0,80.1003,80.1678,80.058,80.1594,25100.0
2011-07-11 14:45:00,94.93,94.95,94.83,94.83,21100.0,80.1594,80.1763,80.0749,80.0749,21100.0
2011-07-11 14:50:00,94.82,94.96,94.82,94.95,23000.0,80.0665,80.1847,80.0665,80.1763,23000.0
2011-07-11 14:55:00,94.95,94.97,94.89,94.97,18300.0,80.1763,80.1932,80.1256,80.1932,18300.0
2011-07-11 15:00:00,94.97,94.99,94.93,94.96,21800.0,80.1932,80.21,80.1594,80.1847,21800.0
2011-07-11 15:05:00,94.95,94.95,94.74,94.75,19600.0,80.1763,80.1763,79.9989,80.0074,19600.0
2011-07-11 15:10:00,94.75,94.9,94.75,94.87,22800.0,80.0074,80.134,80.0074,80.1087,22800.0
2011-07-11 15:15:00,94.86,94.93,94.84,94.84,23200.0,80.1003,80.1594,80.0834,80.0834,23200.0
2011-07-11 15:20:00,94.84,94.95,94.83,94.9,28900.0,80.0834,80.1763,80.0749,80.134,28900.0
2011-07-11 15:25:00,94.88,95.09,94.79,95.09,31700.0,80.1172,80.2945,80.0412,80.2945,31700.0
2011-07-11 15:30:00,95.09,95.17,95.07,95.15,45400.0,80.2945,80.362,80.2776,80.3451,45400.0
2011-07-11 15:35:00,95.16,95.18,95.01,95.03,27400.0,80.3536,80.3705,80.2269,80.2438,27400.0
2011-07-11 15:40:00,95.05,95.15,95.05,95.05,53100.0,80.2607,80.3451,80.2607,80.2607,53100.0
2011-07-11 15:45:00,95.06,95.08,94.93,94.94,60900.0,80.2691,80.286,80.1594,80.1678,60900.0
2011-07-11 15:50:00,94.93,95.0,94.89,94.96,77300.0,80.1594,80.2185,80.1256,80.1847,77300.0
2011-07-11 15:55:00,94.96,95.09,94.95,95.07,154700.0,80.1847,80.2945,80.1763,80.2776,154700.0
2011-07-12 09:30:00,94.7,95.09,94.62,95.01,63400.0,79.9652,80.2945,79.8976,80.2269,63400.0
2011-07-12 09:35:00,95.01,95.08,94.65,94.69,35300.0,80.2269,80.286,79.9229,79.9567,35300.0
2011-07-12 09:40:00,94.7,94.75,94.53,94.57,29800.0,79.9652,80.0074,79.8216,79.8554,29800.0
2011-07-12 09:45:00,94.57,94.73,94.49,94.5,79800.0,79.8554,79.9905,79.7878,79.7963,79800.0
2011-07-12 09:50:00,94.49,94.7,94.49,94.57,59300.0,79.7878,79.9652,79.7878,79.8554,59300.0
2011-07-12 09:55:00,94.57,94.73,94.56,94.72,48700.0,79.8554,79.9905,79.8469,79.9821,48700.0
2011-07-12 10:00:00,94.69,94.86,94.6,94.75,58000.0,79.9567,80.1003,79.8807,80.0074,58000.0
2011-07-12 10:05:00,94.79,95.09,94.65,95.08,70600.0,80.0412,80.2945,79.9229,80.286,70600.0
2011-07-12 10:10:00,95.07,95.07,94.88,94.88,16900.0,80.2776,80.2776,80.1172,80.1172,16900.0
2011-07-12 10:15:00,94.9,94.97,94.8,94.87,31400.0,80.134,80.1932,80.0496,80.1087,31400.0
2011-07-12 10:20:00,94.86,95.04,94.75,94.78,23800.0,80.1003,80.2523,80.0074,80.0327,23800.0
2011-07-12 10:25:00,94.73,94.8,94.63,94.8,18100.0,79.9905,80.0496,79.9061,80.0496,18100.0
2011-07-12 10:30:00,94.82,94.87,94.56,94.71,44700.0,80.0665,80.1087,79.8469,79.9736,44700.0
2011-07-12 10:35:00,94.71,94.79,94.7,94.72,20000.0,79.9736,80.0412,79.9652,79.9821,20000.0
2011-07-12 10:40:00,94.72,94.72,94.57,94.68,36400.0,79.9821,79.9821,79.8554,79.9483,36400.0
2011-07-12 10:45:00,94.67,94.69,94.53,94.57,17200.0,79.9398,79.9567,79.8216,79.8554,17200.0
2011-07-12 10:50:00,94.55,94.58,94.46,94.54,61400.0,79.8385,79.8638,79.7625,79.8301,61400.0
2011-07-12 10:55:00,94.55,94.55,94.04,94.12,119200.0,79.8385,79.8385,79.4079,79.4754,119200.0
2011-07-12 11:00:00,94.13,94.26,94.13,94.22,33600.0,79.4839,79.5936,79.4839,79.5598,33600.0
2011-07-12 11:05:00,94.21,94.24,94.06,94.06,29900.0,79.5514,79.5767,79.4247,79.4247,29900.0
2011-07-12 11:10:00,94.05,94.1,93.9,93.9,31700.0,79.4163,79.4585,79.2896,79.2896,31700.0
2011-07-12 11:15:00,93.9,93.92,93.81,93.84,28600.0,79.2896,79.3065,79.2136,79.239,28600.0
2011-07-12 11:20:00,93.86,94.15,93.85,94.15,36800.0,79.2559,79.5007,79.2474,79.5007,36800.0
2011-07-12 11:25:00,94.2,94.2,94.07,94.12,27000.0,79.543,79.543,79.4332,79.4754,27000.0
2011-07-12 11:30:00,94.12,94.2,94.05,94.09,43100.0,79.4754,79.543,79.4163,79.4501,43100.0
2011-07-12 11:35:00,94.08,94.09,93.89,93.91,28800.0,79.4416,79.4501,79.2812,79.2981,28800.0
2011-07-12 11:40:00,93.91,94.03,93.89,94.02,33600.0,79.2981,79.3994,79.2812,79.391,33600.0
2011-07-12 11:45:00,94.03,94.04,93.97,94.01,20400.0,79.3994,79.4079,79.3487,79.3825,20400.0
2011-07-12 11:50:00,94.0,94.03,93.91,93.92,30400.0,79.3741,79.3994,79.2981,79.3065,30400.0
2011-07-12 11:55:00,93.92,94.0,93.92,93.95,24500.0,79.3065,79.3741,79.3065,79.3319,24500.0
2011-07-12 12:00:00,93.94,94.02,93.93,93.98,17700.0,79.3234,79.391,79.315,79.3572,17700.0
2011-07-12 12:05:00,94.0,94.12,93.98,94.1,29000.0,79.3741,79.4754,79.3572,79.4585,29000.0
2011-07-12 12:10:00,94.1,94.23,94.09,94.18,24200.0,79.4585,79.5683,79.4501,79.5261,24200.0
2011-07-12 12:15:00,94.18,94.27,94.12,94.25,36900.0,79.5261,79.6021,79.4754,79.5852,36900.0
2011-07-12 12:20:00,94.25,94.28,94.17,94.19,11200.0,79.5852,79.6105,79.5176,79.5345,11200.0
2011-07-12 12:25:00,94.19,94.23,94.16,94.18,13300.0,79.5345,79.5683,79.5092,79.5261,13300.0
2011-07-12 12:30:00,94.19,94.26,94.18,94.25,23900.0,79.5345,79.5936,79.5261,79.5852,23900.0
2011-07-12 12:35:00,94.24,94.25,94.08,94.09,15600.0,79.5767,79.5852,79.4416,79.4501,15600.0
2011-07-12 12:40:00,94.09,94.1,94.0,94.02,15400.0,79.4501,79.4585,79.3741,79.391,15400.0
2011-07-12 12:45:00,94.02,94.05,93.96,93.96,20100.0,79.391,79.4163,79.3403,79.3403,20100.0
2011-07-12 12:50:00,93.98,94.05,93.95,94.05,8600.0,79.3572,79.4163,79.3319,79.4163,8600.0
2011-07-12 12:55:00,94.05,94.11,94.04,94.09,13100.0,79.4163,79.467,79.4079,79.4501,13100.0
2011-07-12 13:00:00,94.1,94.27,94.03,94.26,69100.0,79.4585,79.6021,79.3994,79.5936,69100.0
2011-07-12 13:05:00,94.25,94.32,94.22,94.3,25200.0,79.5852,79.6443,79.5598,79.6274,25200.0
2011-07-12 13:10:00,94.31,94.35,94.21,94.21,23600.0,79.6358,79.6696,79.5514,79.5514,23600.0
2011-07-12 13:15:00,94.2,94.2,94.03,94.15,25800.0,79.543,79.543,79.3994,79.5007,25800.0
2011-07-12 13:20:00,94.13,94.21,94.07,94.08,13200.0,79.4839,79.5514,79.4332,79.4416,13200.0
2011-07-12 13:25:00,94.06,94.07,93.82,93.83,19800.0,79.4247,79.4332,79.2221,79.2305,19800.0
2011-07-12 13:30:00,93.83,94.02,93.81,94.01,17800.0,79.2305,79.391,79.2136,79.3825,17800.0
2011-07-12 13:35:00,94.01,94.1,94.0,94.08,11700.0,79.3825,79.4585,79.3741,79.4416,11700.0
2011-07-12 13:40:00,94.09,94.12,94.04,94.12,22200.0,79.4501,79.4754,79.4079,79.4754,22200.0
2011-07-12 13:45:00,94.12,94.25,94.11,94.2,7600.0,79.4754,79.5852,79.467,79.543,7600.0
2011-07-12 13:50:00,94.21,94.31,94.21,94.29,42700.0,79.5514,79.6358,79.5514,79.619,42700.0
2011-07-12 13:55:00,94.3,94.35,94.28,94.31,19100.0,79.6274,79.6696,79.6105,79.6358,19100.0
2011-07-12 14:00:00,94.29,94.39,94.27,94.3,26400.0,79.619,79.7034,79.6021,79.6274,26400.0
2011-07-12 14:05:00,94.29,94.56,94.26,94.54,27300.0,79.619,79.8469,79.5936,79.8301,27300.0
2011-07-12 14:10:00,94.55,94.93,94.53,94.73,57000.0,79.8385,80.1594,79.8216,79.9905,57000.0
2011-07-12 14:15:00,94.74,94.91,94.74,94.87,23100.0,79.9989,80.1425,79.9989,80.1087,23100.0
2011-07-12 14:20:00,94.86,94.93,94.71,94.75,19900.0,80.1003,80.1594,79.9736,80.0074,19900.0
2011-07-12 14:25:00,94.74,94.77,94.67,94.69,21300.0,79.9989,80.0243,79.9398,79.9567,21300.0
2011-07-12 14:30:00,94.68,94.72,94.48,94.5,38200.0,79.9483,79.9821,79.7794,79.7963,38200.0
2011-07-12 14:35:00,94.51,94.59,94.48,94.52,22300.0,79.8047,79.8723,79.7794,79.8132,22300.0
2011-07-12 14:40:00,94.52,94.59,94.44,94.53,28500.0,79.8132,79.8723,79.7456,79.8216,28500.0
2011-07-12 14:45:00,94.51,94.62,94.46,94.6,18200.0,79.8047,79.8976,79.7625,79.8807,18200.0
2011-07-12 14:50:00,94.59,94.6,94.48,94.54,11900.0,79.8723,79.8807,79.7794,79.8301,11900.0
2011-07-12 14:55:00,94.55,94.55,94.4,94.44,51300.0,79.8385,79.8385,79.7118,79.7456,51300.0
2011-07-12 15:00:00,94.44,94.54,94.43,94.49,20800.0,79.7456,79.8301,79.7372,79.7878,20800.0
2011-07-12 15:05:00,94.48,94.53,94.41,94.45,27500.0,79.7794,79.8216,79.7203,79.7541,27500.0
2011-07-12 15:10:00,94.45,94.51,94.39,94.4,27500.0,79.7541,79.8047,79.7034,79.7118,27500.0
2011-07-12 15:15:00,94.39,94.56,94.39,94.56,35900.0,79.7034,79.8469,79.7034,79.8469,35900.0
2011-07-12 15:20:00,94.55,94.6,94.45,94.53,26300.0,79.8385,79.8807,79.7541,79.8216,26300.0
2011-07-12 15:25:00,94.51,94.53,94.37,94.51,58200.0,79.8047,79.8216,79.6865,79.8047,58200.0
2011-07-12 15:30:00,94.5,94.55,94.43,94.48,27700.0,79.7963,79.8385,79.7372,79.7794,27700.0
2011-07-12 15:35:00,94.47,94.49,94.37,94.47,57300.0,79.7709,79.7878,79.6865,79.7709,57300.0
2011-07-12 15:40:00,94.47,94.47,94.32,94.33,41700.0,79.7709,79.7709,79.6443,79.6527,41700.0
2011-07-12 15:45:00,94.31,94.33,94.03,94.05,93800.0,79.6358,79.6527,79.3994,79.4163,93800.0
2011-07-12 15:50:00,94.06,94.24,94.06,94.11,68200.0,79.4247,79.5767,79.4247,79.467,68200.0
2011-07-12 15:55:00,94.13,94.18,94.01,94.08,190500.0,79.4839,79.5261,79.3825,79.4416,190500.0
2011-07-13 09:30:00,94.74,95.36,94.72,95.15,70500.0,79.9989,80.5225,79.9821,80.3451,70500.0
2011-07-13 09:35:00,95.05,95.2,94.95,94.97,26600.0,80.2607,80.3874,80.1763,80.1932,26600.0
2011-07-13 09:40:00,94.99,95.06,94.88,94.98,40200.0,80.21,80.2691,80.1172,80.2016,40200.0
2011-07-13 09:45:00,94.98,95.05,94.93,94.98,38000.0,80.2016,80.2607,80.1594,80.2016,38000.0
2011-07-13 09:50:00,94.95,94.96,94.62,94.62,31700.0,80.1763,80.1847,79.8976,79.8976,31700.0
2011-07-13 09:55:00,94.61,94.62,94.41,94.62,28600.0,79.8892,79.8976,79.7203,79.8976,28600.0
2011-07-13 10:00:00,94.61,95.22,94.61,95.08,69500.0,79.8892,80.4043,79.8892,80.286,69500.0
2011-07-13 10:05:00,95.13,95.45,95.09,95.19,39700.0,80.3283,80.5985,80.2945,80.3789,39700.0
2011-07-13 10:10:00,95.24,95.25,95.1,95.21,21400.0,80.4211,80.4296,80.3029,80.3958,21400.0
2011-07-13 10:15:00,95.21,95.4,95.21,95.36,38900.0,80.3958,80.5562,80.3958,80.5225,38900.0
2011-07-13 10:20:00,95.37,95.46,95.35,95.36,35100.0,80.5309,80.6069,80.514,80.5225,35100.0
2011-07-13 10:25:00,95.37,95.42,95.18,95.2,25900.0,80.5309,80.5731,80.3705,80.3874,25900.0
2011-07-13 10:30:00,95.21,95.38,95.21,95.36,30500.0,80.3958,80.5394,80.3958,80.5225,30500.0
2011-07-13 10:35:00,95.37,95.41,95.19,95.22,47400.0,80.5309,80.5647,80.3789,80.4043,47400.0
2011-07-13 10:40:00,95.25,95.39,95.24,95.3,17200.0,80.4296,80.5478,80.4211,80.4718,17200.0
2011-07-13 10:45:00,95.31,95.32,95.13,95.21,21300.0,80.4803,80.4887,80.3283,80.3958,21300.0
2011-07-13 10:50:00,95.21,95.24,95.12,95.15,24900.0,80.3958,80.4211,80.3198,80.3451,24900.0
2011-07-13 10:55:00,95.15,95.22,95.1,95.18,25000.0,80.3451,80.4043,80.3029,80.3705,25000.0
2011-07-13 11:00:00,95.18,95.2,95.03,95.03,17900.0,80.3705,80.3874,80.2438,80.2438,17900.0
2011-07-13 11:05:00,95.02,95.03,94.94,94.96,17100.0,80.2354,80.2438,80.1678,80.1847,17100.0
2011-07-13 11:10:00,94.97,95.11,94.95,95.11,6900.0,80.1932,80.3114,80.1763,80.3114,6900.0
2011-07-13 11:15:00,95.1,95.24,95.08,95.24,23700.0,80.3029,80.4211,80.286,80.4211,23700.0
2011-07-13 11:20:00,95.25,95.4,95.23,95.39,17700.0,80.4296,80.5562,80.4127,80.5478,17700.0
2011-07-13 11:25:00,95.4,95.48,95.39,95.46,23500.0,80.5562,80.6238,80.5478,80.6069,23500.0
2011-07-13 11:30:00,95.45,95.46,95.28,95.42,17000.0,80.5985,80.6069,80.4549,80.5731,17000.0
2011-07-13 11:35:00,95.41,95.42,95.25,95.25,21900.0,80.5647,80.5731,80.4296,80.4296,21900.0
2011-07-13 11:40:00,95.25,95.33,95.15,95.25,27000.0,80.4296,80.4971,80.3451,80.4296,27000.0
2011-07-13 11:45:00,95.25,95.27,95.15,95.15,20000.0,80.4296,80.4465,80.3451,80.3451,20000.0
2011-07-13 11:50:00,95.18,95.22,95.15,95.2,11400.0,80.3705,80.4043,80.3451,80.3874,11400.0
2011-07-13 11:55:00,95.2,95.21,95.05,95.11,22300.0,80.3874,80.3958,80.2607,80.3114,22300.0
2011-07-13 12:00:00,95.06,95.14,95.05,95.12,11200.0,80.2691,80.3367,80.2607,80.3198,11200.0
2011-07-13 12:05:00,95.14,95.22,95.13,95.22,4300.0,80.3367,80.4043,80.3283,80.4043,4300.0
2011-07-13 12:10:00,95.21,95.4,95.19,95.35,49000.0,80.3958,80.5562,80.3789,80.514,49000.0
2011-07-13 12:15:00,95.35,95.59,95.32,95.49,53100.0,80.514,80.7167,80.4887,80.6322,53100.0
2011-07-13 12:20:00,95.5,95.5,95.42,95.43,14800.0,80.6407,80.6407,80.5731,80.5816,14800.0
2011-07-13 12:25:00,95.43,95.5,95.4,95.47,3300.0,80.5816,80.6407,80.5562,80.6154,3300.0
2011-07-13 12:30:00,95.44,95.44,95.29,95.3,9200.0,80.59,80.59,80.4634,80.4718,9200.0
2011-07-13 12:35:00,95.33,95.37,95.32,95.34,4600.0,80.4971,80.5309,80.4887,80.5056,4600.0
2011-07-13 12:40:00,95.35,95.36,95.31,95.34,3500.0,80.514,80.5225,80.4803,80.5056,3500.0
2011-07-13 12:45:00,95.32,95.47,95.27,95.47,8600.0,80.4887,80.6154,80.4465,80.6154,8600.0
2011-07-13 12:50:00,95.45,95.48,95.37,95.47,7000.0,80.5985,80.6238,80.5309,80.6154,7000.0
2011-07-13 12:55:00,95.45,95.45,95.35,95.36,4400.0,80.5985,80.5985,80.514,80.5225,4400.0
2011-07-13 13:00:00,95.36,95.37,95.12,95.18,11000.0,80.5225,80.5309,80.3198,80.3705,11000.0
2011-07-13 13:05:00,95.18,95.18,95.0,95.07,30300.0,80.3705,80.3705,80.2185,80.2776,30300.0
2011-07-13 13:10:00,95.05,95.06,95.0,95.02,12300.0,80.2607,80.2691,80.2185,80.2354,12300.0
2011-07-13 13:15:00,95.02,95.03,94.95,95.01,9300.0,80.2354,80.2438,80.1763,80.2269,9300.0
2011-07-13 13:20:00,95.0,95.06,94.98,95.06,8000.0,80.2185,80.2691,80.2016,80.2691,8000.0
2011-07-13 13:25:00,95.04,95.04,94.92,94.93,12000.0,80.2523,80.2523,80.1509,80.1594,12000.0
2011-07-13 13:30:00,94.94,95.04,94.91,95.0,12800.0,80.1678,80.2523,80.1425,80.2185,12800.0
2011-07-13 13:35:00,94.99,95.12,94.97,95.1,11600.0,80.21,80.3198,80.1932,80.3029,11600.0
2011-07-13 13:40:00,95.09,95.09,95.02,95.08,8000.0,80.2945,80.2945,80.2354,80.286,8000.0
2011-07-13 13:45:00,95.07,95.11,95.01,95.04,8700.0,80.2776,80.3114,80.2269,80.2523,8700.0
2011-07-13 13:50:00,95.03,95.04,94.86,94.87,11800.0,80.2438,80.2523,80.1003,80.1087,11800.0
2011-07-13 13:55:00,94.86,94.9,94.84,94.87,6500.0,80.1003,80.134,80.0834,80.1087,6500.0
2011-07-13 14:00:00,94.88,94.93,94.8,94.93,31300.0,80.1172,80.1594,80.0496,80.1594,31300.0
2011-07-13 14:05:00,94.91,94.93,94.86,94.89,11200.0,80.1425,80.1594,80.1003,80.1256,11200.0
2011-07-13 14:10:00,94.88,94.88,94.66,94.72,14100.0,80.1172,80.1172,79.9314,79.9821,14100.0
2011-07-13 14:15:00,94.7,94.74,94.52,94.65,47600.0,79.9652,79.9989,79.8132,79.9229,47600.0
2011-07-13 14:20:00,94.64,94.65,94.48,94.53,14700.0,79.9145,79.9229,79.7794,79.8216,14700.0
2011-07-13 14:25:00,94.53,94.63,94.5,94.61,13600.0,79.8216,79.9061,79.7963,79.8892,13600.0
2011-07-13 14:30:00,94.63,94.66,94.58,94.58,21000.0,79.9061,79.9314,79.8638,79.8638,21000.0
2011-07-13 14:35:00,94.59,94.64,94.56,94.58,24600.0,79.8723,79.9145,79.8469,79.8638,24600.0
2011-07-13 14:40:00,94.57,94.57,94.43,94.44,25900.0,79.8554,79.8554,79.7372,79.7456,25900.0
2011-07-13 14:45:00,94.45,94.59,94.45,94.59,25900.0,79.7541,79.8723,79.7541,79.8723,25900.0
2011-07-13 14:50:00,94.57,94.74,94.57,94.71,19200.0,79.8554,79.9989,79.8554,79.9736,19200.0
2011-07-13 14:55:00,94.69,94.7,94.62,94.65,11600.0,79.9567,79.9652,79.8976,79.9229,11600.0
2011-07-13 15:00:00,94.66,94.82,94.56,94.61,31300.0,79.9314,80.0665,79.8469,79.8892,31300.0
2011-07-13 15:05:00,94.6,94.63,94.44,94.47,39600.0,79.8807,79.9061,79.7456,79.7709,39600.0
2011-07-13 15:10:00,94.5,94.51,94.18,94.24,28700.0,79.7963,79.8047,79.5261,79.5767,28700.0
2011-07-13 15:15:00,94.25,94.34,94.1,94.14,25000.0,79.5852,79.6612,79.4585,79.4923,25000.0
2011-07-13 15:20:00,94.14,94.23,94.12,94.23,50100.0,79.4923,79.5683,79.4754,79.5683,50100.0
2011-07-13 15:25:00,94.23,94.27,94.17,94.27,28200.0,79.5683,79.6021,79.5176,79.6021,28200.0
2011-07-13 15:30:00,94.28,94.31,94.16,94.23,44900.0,79.6105,79.6358,79.5092,79.5683,44900.0
2011-07-13 15:35:00,94.21,94.29,94.18,94.19,42500.0,79.5514,79.619,79.5261,79.5345,42500.0
2011-07-13 15:40:00,94.18,94.18,93.99,94.14,62000.0,79.5261,79.5261,79.3656,79.4923,62000.0
2011-07-13 15:45:00,94.14,94.18,94.05,94.14,48900.0,79.4923,79.5261,79.4163,79.4923,48900.0
2011-07-13 15:50:00,94.15,94.29,94.11,94.28,78100.0,79.5007,79.619,79.467,79.6105,78100.0
2011-07-13 15:55:00,94.28,94.34,94.23,94.24,108200.0,79.6105,79.6612,79.5683,79.5767,108200.0
2011-07-14 09:30:00,94.46,94.56,93.95,93.97,29800.0,79.7625,79.8469,79.3319,79.3487,29800.0
2011-07-14 09:35:00,94.02,94.18,93.99,94.16,7800.0,79.391,79.5261,79.3656,79.5092,7800.0
2011-07-14 09:40:00,94.16,94.35,94.12,94.26,15600.0,79.5092,79.6696,79.4754,79.5936,15600.0
2011-07-14 09:45:00,94.31,94.49,94.15,94.49,26200.0,79.6358,79.7878,79.5007,79.7878,26200.0
2011-07-14 09:50:00,94.49,94.93,94.43,94.93,28300.0,79.7878,80.1594,79.7372,80.1594,28300.0
2011-07-14 09:55:00,94.95,94.98,94.9,94.95,28700.0,80.1763,80.2016,80.134,80.1763,28700.0
2011-07-14 10:00:00,94.96,94.96,94.73,94.77,28800.0,80.1847,80.1847,79.9905,80.0243,28800.0
2011-07-14 10:05:00,94.78,94.89,94.69,94.87,36900.0,80.0327,80.1256,79.9567,80.1087,36900.0
2011-07-14 10:10:00,94.85,94.89,94.59,94.63,21000.0,80.0918,80.1256,79.8723,79.9061,21000.0
2011-07-14 10:15:00,94.63,94.82,94.61,94.81,7700.0,79.9061,80.0665,79.8892,80.058,7700.0
2011-07-14 10:20:00,94.82,94.89,94.7,94.7,10000.0,80.0665,80.1256,79.9652,79.9652,10000.0
2011-07-14 10:25:00,94.71,94.93,94.7,94.84,10900.0,79.9736,80.1594,79.9652,80.0834,10900.0
2011-07-14 10:30:00,94.91,94.92,94.5,94.57,26600.0,80.1425,80.1509,79.7963,79.8554,26600.0
2011-07-14 10:35:00,94.55,94.62,94.42,94.52,14900.0,79.8385,79.8976,79.7287,79.8132,14900.0
2011-07-14 10:40:00,94.53,94.54,94.32,94.35,14100.0,79.8216,79.8301,79.6443,79.6696,14100.0
2011-07-14 10:45:00,94.35,94.48,94.32,94.4,16300.0,79.6696,79.7794,79.6443,79.7118,16300.0
2011-07-14 10:50:00,94.41,94.42,94.27,94.35,24500.0,79.7203,79.7287,79.6021,79.6696,24500.0
2011-07-14 10:55:00,94.3,94.35,94.09,94.18,39100.0,79.6274,79.6696,79.4501,79.5261,39100.0
2011-07-14 11:00:00,94.13,94.36,94.13,94.36,14200.0,79.4839,79.6781,79.4839,79.6781,14200.0
2011-07-14 11:05:00,94.37,94.46,94.3,94.41,10200.0,79.6865,79.7625,79.6274,79.7203,10200.0
2011-07-14 11:10:00,94.4,94.43,94.22,94.28,22300.0,79.7118,79.7372,79.5598,79.6105,22300.0
2011-07-14 11:15:00,94.28,94.4,94.18,94.33,15800.0,79.6105,79.7118,79.5261,79.6527,15800.0
2011-07-14 11:20:00,94.32,94.41,94.28,94.34,13700.0,79.6443,79.7203,79.6105,79.6612,13700.0
2011-07-14 11:25:00,94.33,94.33,94.14,94.23,29300.0,79.6527,79.6527,79.4923,79.5683,29300.0
2011-07-14 11:30:00,94.23,94.28,94.12,94.2,36600.0,79.5683,79.6105,79.4754,79.543,36600.0
2011-07-14 11:35:00,94.2,94.24,94.13,94.21,25800.0,79.543,79.5767,79.4839,79.5514,25800.0
2011-07-14 11:40:00,94.21,94.34,94.17,94.27,55900.0,79.5514,79.6612,79.5176,79.6021,55900.0
2011-07-14 11:45:00,94.27,94.32,94.21,94.27,33400.0,79.6021,79.6443,79.5514,79.6021,33400.0
2011-07-14 11:50:00,94.28,94.28,94.22,94.23,10000.0,79.6105,79.6105,79.5598,79.5683,10000.0
2011-07-14 11:55:00,94.21,94.38,94.15,94.36,21600.0,79.5514,79.695,79.5007,79.6781,21600.0
2011-07-14 12:00:00,94.36,94.36,94.08,94.09,17200.0,79.6781,79.6781,79.4416,79.4501,17200.0
2011-07-14 12:05:00,94.11,94.24,94.11,94.17,11400.0,79.467,79.5767,79.467,79.5176,11400.0
2011-07-14 12:10:00,94.19,94.19,94.09,94.15,9200.0,79.5345,79.5345,79.4501,79.5007,9200.0
2011-07-14 12:15:00,94.16,94.16,93.83,93.84,42800.0,79.5092,79.5092,79.2305,79.239,42800.0
2011-07-14 12:20:00,93.84,93.88,93.79,93.8,13400.0,79.239,79.2728,79.1968,79.2052,13400.0
2011-07-14 12:25:00,93.8,93.83,93.71,93.77,30800.0,79.2052,79.2305,79.1292,79.1799,30800.0
2011-07-14 12:30:00,93.76,93.85,93.67,93.8,13500.0,79.1714,79.2474,79.0954,79.2052,13500.0
2011-07-14 12:35:00,93.8,93.91,93.77,93.85,9900.0,79.2052,79.2981,79.1799,79.2474,9900.0
2011-07-14 12:40:00,93.88,94.0,93.86,93.86,11400.0,79.2728,79.3741,79.2559,79.2559,11400.0
2011-07-14 12:45:00,93.86,93.87,93.67,93.71,19600.0,79.2559,79.2643,79.0954,79.1292,19600.0
2011-07-14 12:50:00,93.73,93.76,93.42,93.43,48800.0,79.1461,79.1714,78.8843,78.8928,48800.0
2011-07-14 12:55:00,93.45,93.56,93.44,93.51,22900.0,78.9097,79.0025,78.9012,78.9603,22900.0
2011-07-14 13:00:00,93.53,93.63,93.43,93.44,42000.0,78.9772,79.0616,78.8928,78.9012,42000.0
2011-07-14 13:05:00,93.43,93.52,93.42,93.45,27600.0,78.8928,78.9688,78.8843,78.9097,27600.0
2011-07-14 13:10:00,93.46,93.49,93.25,93.27,30500.0,78.9181,78.9434,78.7408,78.7577,30500.0
2011-07-14 13:15:00,93.26,93.37,93.16,93.24,76900.0,78.7492,78.8421,78.6648,78.7323,76900.0
2011-07-14 13:20:00,93.22,93.5,93.15,93.44,34900.0,78.7154,78.9519,78.6563,78.9012,34900.0
2011-07-14 13:25:00,93.43,93.63,93.29,93.63,38500.0,78.8928,79.0616,78.7746,79.0616,38500.0
2011-07-14 13:30:00,93.63,94.0,93.54,93.93,187500.0,79.0616,79.3741,78.9857,79.315,187500.0
2011-07-14 13:35:00,93.92,93.96,93.6,93.62,61900.0,79.3065,79.3403,79.0363,79.0532,61900.0
2011-07-14 13:40:00,93.61,93.85,93.61,93.71,35500.0,79.0448,79.2474,79.0448,79.1292,35500.0
2011-07-14 13:45:00,93.72,93.72,93.5,93.59,47400.0,79.1376,79.1376,78.9519,79.0279,47400.0
2011-07-14 13:50:00,93.59,93.61,93.35,93.46,23600.0,79.0279,79.0448,78.8252,78.9181,23600.0
2011-07-14 13:55:00,93.43,93.6,93.37,93.6,15700.0,78.8928,79.0363,78.8421,79.0363,15700.0
2011-07-14 14:00:00,93.63,93.67,93.51,93.52,31400.0,79.0616,79.0954,78.9603,78.9688,31400.0
2011-07-14 14:05:00,93.52,93.54,93.45,93.53,23300.0,78.9688,78.9857,78.9097,78.9772,23300.0
2011-07-14 14:10:00,93.52,93.76,93.5,93.65,47000.0,78.9688,79.1714,78.9519,79.0785,47000.0
2011-07-14 14:15:00,93.66,93.73,93.57,93.58,33800.0,79.087,79.1461,79.011,79.0194,33800.0
2011-07-14 14:20:00,93.6,93.67,93.44,93.48,38900.0,79.0363,79.0954,78.9012,78.935,38900.0
2011-07-14 14:25:00,93.46,93.46,93.22,93.35,27100.0,78.9181,78.9181,78.7154,78.8252,27100.0
2011-07-14 14:30:00,93.34,93.37,93.22,93.3,55500.0,78.8168,78.8421,78.7154,78.783,55500.0
2011-07-14 14:35:00,93.3,93.3,93.1,93.2,28300.0,78.783,78.783,78.6141,78.6986,28300.0
2011-07-14 14:40:00,93.2,93.38,93.2,93.35,15200.0,78.6986,78.8505,78.6986,78.8252,15200.0
2011-07-14 14:45:00,93.35,93.35,93.11,93.16,28900.0,78.8252,78.8252,78.6226,78.6648,28900.0
2011-07-14 14:50:00,93.17,93.23,93.1,93.1,22500.0,78.6732,78.7239,78.6141,78.6141,22500.0
2011-07-14 14:55:00,93.1,93.13,93.05,93.1,33500.0,78.6141,78.6394,78.5719,78.6141,33500.0
2011-07-14 15:00:00,93.1,93.24,93.08,93.17,21100.0,78.6141,78.7323,78.5972,78.6732,21100.0
2011-07-14 15:05:00,93.19,93.21,92.9,92.95,43500.0,78.6901,78.707,78.4452,78.4875,43500.0
2011-07-14 15:10:00,92.94,93.05,92.82,93.05,51800.0,78.479,78.5719,78.3777,78.5719,51800.0
2011-07-14 15:15:00,93.04,93.06,92.78,92.87,85900.0,78.5635,78.5803,78.3439,78.4199,85900.0
2011-07-14 15:20:00,92.88,93.03,92.87,92.91,43800.0,78.4283,78.555,78.4199,78.4537,43800.0
2011-07-14 15:25:00,92.92,92.95,92.87,92.9,29600.0,78.4621,78.4875,78.4199,78.4452,29600.0
2011-07-14 15:30:00,92.9,93.1,92.88,93.07,36400.0,78.4452,78.6141,78.4283,78.5888,36400.0
2011-07-14 15:35:00,93.07,93.24,93.05,93.18,51600.0,78.5888,78.7323,78.5719,78.6817,51600.0
2011-07-14 15:40:00,93.17,93.2,93.11,93.12,50200.0,78.6732,78.6986,78.6226,78.631,50200.0
2011-07-14 15:45:00,93.13,93.19,93.1,93.17,86800.0,78.6394,78.6901,78.6141,78.6732,86800.0
2011-07-14 15:50:00,93.16,93.17,92.93,92.99,74500.0,78.6648,78.6732,78.4706,78.5212,74500.0
2011-07-14 15:55:00,92.99,93.15,92.98,93.06,198900.0,78.5212,78.6563,78.5128,78.5803,198900.0
2011-07-15 09:30:00,92.97,93.28,92.61,93.21,280300.0,78.5043,78.7661,78.2004,78.707,280300.0
2011-07-15 09:35:00,93.2,93.24,92.7,92.74,37500.0,78.6986,78.7323,78.2764,78.3101,37500.0
2011-07-15 09:40:00,92.74,92.79,92.34,92.35,32700.0,78.3101,78.3523,77.9724,77.9808,32700.0
2011-07-15 09:45:00,92.35,92.45,92.24,92.31,93400.0,77.9808,78.0653,77.8879,77.947,93400.0
2011-07-15 09:50:00,92.29,92.46,92.22,92.22,51100.0,77.9301,78.0737,77.871,77.871,51100.0
2011-07-15 09:55:00,92.27,92.29,91.91,92.0,204700.0,77.9133,77.9301,77.6093,77.6853,204700.0
2011-07-15 10:00:00,92.01,92.35,92.01,92.2,45600.0,77.6937,77.9808,77.6937,77.8542,45600.0
2011-07-15 10:05:00,92.25,92.3,91.93,91.98,24600.0,77.8964,77.9386,77.6262,77.6684,24600.0
2011-07-15 10:10:00,91.98,92.01,91.85,91.99,37400.0,77.6684,77.6937,77.5586,77.6768,37400.0
2011-07-15 10:15:00,91.96,91.98,91.64,91.66,45400.0,77.6515,77.6684,77.3813,77.3982,45400.0
2011-07-15 10:20:00,91.66,91.66,91.42,91.54,103900.0,77.3982,77.3982,77.1955,77.2968,103900.0
2011-07-15 10:25:00,91.51,91.69,91.37,91.69,52200.0,77.2715,77.4235,77.1533,77.4235,52200.0
2011-07-15 10:30:00,91.72,91.88,91.69,91.73,51800.0,77.4488,77.5839,77.4235,77.4573,51800.0
2011-07-15 10:35:00,91.73,91.83,91.6,91.6,28200.0,77.4573,77.5417,77.3475,77.3475,28200.0
2011-07-15 10:40:00,91.58,91.97,91.57,91.9,39600.0,77.3306,77.6599,77.3222,77.6008,39600.0
2011-07-15 10:45:00,91.89,91.9,91.63,91.64,30600.0,77.5924,77.6008,77.3728,77.3813,30600.0
2011-07-15 10:50:00,91.63,91.86,91.63,91.8,21500.0,77.3728,77.5671,77.3728,77.5164,21500.0
2011-07-15 10:55:00,91.83,91.89,91.74,91.89,35900.0,77.5417,77.5924,77.4657,77.5924,35900.0
2011-07-15 11:00:00,91.86,91.95,91.67,91.86,41600.0,77.5671,77.643,77.4066,77.5671,41600.0
2011-07-15 11:05:00,91.84,92.11,91.82,91.97,19500.0,77.5502,77.7782,77.5333,77.6599,19500.0
2011-07-15 11:10:00,91.97,92.33,91.96,92.29,24000.0,77.6599,77.9639,77.6515,77.9301,24000.0
2011-07-15 11:15:00,92.31,92.32,92.13,92.14,15400.0,77.947,77.9555,77.795,77.8035,15400.0
2011-07-15 11:20:00,92.16,92.23,92.03,92.23,10400.0,77.8204,77.8795,77.7106,77.8795,10400.0
2011-07-15 11:25:00,92.23,92.24,92.08,92.1,14800.0,77.8795,77.8879,77.7528,77.7697,14800.0
2011-07-15 11:30:00,92.08,92.1,91.96,91.98,26200.0,77.7528,77.7697,77.6515,77.6684,26200.0
2011-07-15 11:35:00,91.97,92.12,91.97,91.97,16500.0,77.6599,77.7866,77.6599,77.6599,16500.0
2011-07-15 11:40:00,91.99,92.03,91.83,91.94,13700.0,77.6768,77.7106,77.5417,77.6346,13700.0
2011-07-15 11:45:00,91.94,91.95,91.8,91.84,21900.0,77.6346,77.643,77.5164,77.5502,21900.0
2011-07-15 11:50:00,91.84,91.93,91.81,91.81,18500.0,77.5502,77.6262,77.5248,77.5248,18500.0
2011-07-15 11:55:00,91.82,91.89,91.7,91.71,17600.0,77.5333,77.5924,77.4319,77.4404,17600.0
2011-07-15 12:00:00,91.73,92.09,91.71,92.04,58900.0,77.4573,77.7613,77.4404,77.719,58900.0
2011-07-15 12:05:00,92.05,92.14,91.93,91.97,45100.0,77.7275,77.8035,77.6262,77.6599,45100.0
2011-07-15 12:10:00,91.99,92.14,91.99,92.06,15000.0,77.6768,77.8035,77.6768,77.7359,15000.0
2011-07-15 12:15:00,92.04,92.07,91.75,91.76,22700.0,77.719,77.7444,77.4742,77.4826,22700.0
2011-07-15 12:20:00,91.76,91.91,91.65,91.68,12000.0,77.4826,77.6093,77.3897,77.4151,12000.0
2011-07-15 12:25:00,91.7,91.81,91.7,91.8,47600.0,77.4319,77.5248,77.4319,77.5164,47600.0
2011-07-15 12:30:00,91.79,91.85,91.65,91.68,29200.0,77.5079,77.5586,77.3897,77.4151,29200.0
2011-07-15 12:35:00,91.69,91.74,91.66,91.7,7800.0,77.4235,77.4657,77.3982,77.4319,7800.0
2011-07-15 12:40:00,91.69,91.8,91.6,91.61,27100.0,77.4235,77.5164,77.3475,77.356,27100.0
2011-07-15 12:45:00,91.62,91.79,91.62,91.78,11700.0,77.3644,77.5079,77.3644,77.4995,11700.0
2011-07-15 12:50:00,91.78,91.89,91.76,91.89,13800.0,77.4995,77.5924,77.4826,77.5924,13800.0
2011-07-15 12:55:00,91.85,91.94,91.83,91.9,10400.0,77.5586,77.6346,77.5417,77.6008,10400.0
2011-07-15 13:00:00,91.89,91.89,91.77,91.84,6000.0,77.5924,77.5924,77.4911,77.5502,6000.0
2011-07-15 13:05:00,91.85,91.95,91.85,91.95,6100.0,77.5586,77.643,77.5586,77.643,6100.0
2011-07-15 13:10:00,91.97,92.0,91.76,91.76,13300.0,77.6599,77.6853,77.4826,77.4826,13300.0
2011-07-15 13:15:00,91.76,91.84,91.75,91.77,6900.0,77.4826,77.5502,77.4742,77.4911,6900.0
2011-07-15 13:20:00,91.77,91.79,91.74,91.75,15100.0,77.4911,77.5079,77.4657,77.4742,15100.0
2011-07-15 13:25:00,91.77,91.97,91.75,91.92,18800.0,77.4911,77.6599,77.4742,77.6177,18800.0
2011-07-15 13:30:00,91.92,91.96,91.82,91.84,10900.0,77.6177,77.6515,77.5333,77.5502,10900.0
2011-07-15 13:35:00,91.85,91.87,91.81,91.83,4800.0,77.5586,77.5755,77.5248,77.5417,4800.0
2011-07-15 13:40:00,91.81,91.83,91.77,91.81,5900.0,77.5248,77.5417,77.4911,77.5248,5900.0
2011-07-15 13:45:00,91.82,91.82,91.77,91.78,11700.0,77.5333,77.5333,77.4911,77.4995,11700.0
2011-07-15 13:50:00,91.77,91.84,91.73,91.81,12000.0,77.4911,77.5502,77.4573,77.5248,12000.0
2011-07-15 13:55:00,91.8,91.84,91.65,91.65,129700.0,77.5164,77.5502,77.3897,77.3897,129700.0
2011-07-15 14:00:00,91.66,91.66,91.62,91.63,12800.0,77.3982,77.3982,77.3644,77.3728,12800.0
2011-07-15 14:05:00,91.63,91.63,91.54,91.55,44000.0,77.3728,77.3728,77.2968,77.3053,44000.0
2011-07-15 14:10:00,91.55,91.59,91.5,91.57,23900.0,77.3053,77.3391,77.2631,77.3222,23900.0
2011-07-15 14:15:00,91.59,91.64,91.55,91.58,37200.0,77.3391,77.3813,77.3053,77.3306,37200.0
2011-07-15 14:20:00,91.59,91.6,91.44,91.44,15800.0,77.3391,77.3475,77.2124,77.2124,15800.0
2011-07-15 14:25:00,91.48,91.48,91.37,91.38,16700.0,77.2462,77.2462,77.1533,77.1617,16700.0
2011-07-15 14:30:00,91.39,91.41,91.31,91.38,37400.0,77.1702,77.1871,77.1026,77.1617,37400.0
2011-07-15 14:35:00,91.38,91.42,91.32,91.36,30200.0,77.1617,77.1955,77.1111,77.1449,30200.0
2011-07-15 14:40:00,91.35,91.38,91.27,91.31,41700.0,77.1364,77.1617,77.0689,77.1026,41700.0
2011-07-15 14:45:00,91.31,91.53,91.3,91.34,36400.0,77.1026,77.2884,77.0942,77.128,36400.0
2011-07-15 14:50:00,91.35,91.5,91.34,91.36,35700.0,77.1364,77.2631,77.128,77.1449,35700.0
2011-07-15 14:55:00,91.35,91.41,91.27,91.27,38500.0,77.1364,77.1871,77.0689,77.0689,38500.0
2011-07-15 15:00:00,91.28,91.41,91.26,91.36,21500.0,77.0773,77.1871,77.0604,77.1449,21500.0
2011-07-15 15:05:00,91.37,91.57,91.31,91.57,38700.0,77.1533,77.3222,77.1026,77.3222,38700.0
2011-07-15 15:10:00,91.57,91.61,91.54,91.57,24100.0,77.3222,77.356,77.2968,77.3222,24100.0
2011-07-15 15:15:00,91.58,91.62,91.54,91.61,41500.0,77.3306,77.3644,77.2968,77.356,41500.0
2011-07-15 15:20:00,91.62,91.78,91.62,91.78,39200.0,77.3644,77.4995,77.3644,77.4995,39200.0
2011-07-15 15:25:00,91.79,91.93,91.72,91.87,82400.0,77.5079,77.6262,77.4488,77.5755,82400.0
2011-07-15 15:30:00,91.88,91.88,91.71,91.75,69600.0,77.5839,77.5839,77.4404,77.4742,69600.0
2011-07-15 15:35:00,91.74,91.93,91.73,91.93,35200.0,77.4657,77.6262,77.4573,77.6262,35200.0
2011-07-15 15:40:00,91.93,92.1,91.92,92.09,49900.0,77.6262,77.7697,77.6177,77.7613,49900.0
2011-07-15 15:45:00,92.08,92.17,92.08,92.16,53000.0,77.7528,77.8288,77.7528,77.8204,53000.0
2011-07-15 15:50:00,92.16,92.17,92.09,92.11,70600.0,77.8204,77.8288,77.7613,77.7782,70600.0
2011-07-15 15:55:00,92.11,92.23,92.08,92.2,136800.0,77.7782,77.8795,77.7528,77.8542,136800.0
2011-07-18 09:30:00,91.8,91.89,91.05,91.09,60100.0,77.5164,77.5924,76.8831,76.9169,60100.0
2011-07-18 09:35:00,91.1,91.17,91.05,91.07,51000.0,76.9253,76.9844,76.8831,76.9,51000.0
2011-07-18 09:40:00,91.07,91.65,91.07,91.53,36400.0,76.9,77.3897,76.9,77.2884,36400.0
2011-07-18 09:45:00,91.54,91.64,91.38,91.47,29200.0,77.2968,77.3813,77.1617,77.2377,29200.0
2011-07-18 09:50:00,91.47,91.56,91.37,91.37,28700.0,77.2377,77.3137,77.1533,77.1533,28700.0
2011-07-18 09:55:00,91.36,91.47,91.21,91.22,18900.0,77.1449,77.2377,77.0182,77.0266,18900.0
2011-07-18 10:00:00,91.2,91.28,91.1,91.13,29800.0,77.0097,77.0773,76.9253,76.9506,29800.0
2011-07-18 10:05:00,91.12,91.17,90.66,90.81,76500.0,76.9422,76.9844,76.5538,76.6804,76500.0
2011-07-18 10:10:00,90.8,90.82,90.53,90.55,50600.0,76.672,76.6889,76.444,76.4609,50600.0
2011-07-18 10:15:00,90.55,90.75,90.48,90.61,34400.0,76.4609,76.6298,76.4018,76.5115,34400.0
2011-07-18 10:20:00,90.63,90.74,90.59,90.65,46200.0,76.5284,76.6213,76.4947,76.5453,46200.0
2011-07-18 10:25:00,90.67,90.83,90.64,90.66,65300.0,76.5622,76.6973,76.5369,76.5538,65300.0
2011-07-18 10:30:00,90.66,90.73,90.56,90.63,40300.0,76.5538,76.6129,76.4693,76.5284,40300.0
2011-07-18 10:35:00,90.65,90.77,90.65,90.69,42900.0,76.5453,76.6467,76.5453,76.5791,42900.0
2011-07-18 10:40:00,90.72,90.93,90.72,90.87,28600.0,76.6044,76.7818,76.6044,76.7311,28600.0
2011-07-18 10:45:00,90.89,91.0,90.78,90.8,30600.0,76.748,76.8409,76.6551,76.672,30600.0
2011-07-18 10:50:00,90.82,90.82,90.63,90.63,31500.0,76.6889,76.6889,76.5284,76.5284,31500.0
2011-07-18 10:55:00,90.62,90.76,90.61,90.66,37000.0,76.52,76.6382,76.5115,76.5538,37000.0
2011-07-18 11:00:00,90.66,90.78,90.55,90.74,72900.0,76.5538,76.6551,76.4609,76.6213,72900.0
2011-07-18 11:05:00,90.74,90.81,90.64,90.79,57500.0,76.6213,76.6804,76.5369,76.6635,57500.0
2011-07-18 11:10:00,90.8,90.85,90.74,90.78,63500.0,76.672,76.7142,76.6213,76.6551,63500.0
2011-07-18 11:15:00,90.79,90.86,90.69,90.84,29800.0,76.6635,76.7226,76.5791,76.7058,29800.0
2011-07-18 11:20:00,90.82,90.86,90.71,90.71,14200.0,76.6889,76.7226,76.596,76.596,14200.0
2011-07-18 11:25:00,90.73,90.93,90.73,90.8,60900.0,76.6129,76.7818,76.6129,76.672,60900.0
2011-07-18 11:30:00,90.81,90.96,90.76,90.95,49600.0,76.6804,76.8071,76.6382,76.7986,49600.0
2011-07-18 11:35:00,90.95,90.98,90.88,90.94,48200.0,76.7986,76.824,76.7395,76.7902,48200.0
2011-07-18 11:40:00,90.94,90.95,90.71,90.86,25200.0,76.7902,76.7986,76.596,76.7226,25200.0
2011-07-18 11:45:00,90.83,90.89,90.66,90.68,29200.0,76.6973,76.748,76.5538,76.5707,29200.0
2011-07-18 11:50:00,90.68,90.83,90.63,90.74,31500.0,76.5707,76.6973,76.5284,76.6213,31500.0
2011-07-18 11:55:00,90.74,90.82,90.64,90.69,19500.0,76.6213,76.6889,76.5369,76.5791,19500.0
2011-07-18 12:00:00,90.71,90.86,90.7,90.72,30600.0,76.596,76.7226,76.5875,76.6044,30600.0
2011-07-18 12:05:00,90.7,90.7,90.59,90.65,21300.0,76.5875,76.5875,76.4947,76.5453,21300.0
2011-07-18 12:10:00,90.67,90.85,90.66,90.8,21000.0,76.5622,76.7142,76.5538,76.672,21000.0
2011-07-18 12:15:00,90.81,90.88,90.73,90.75,17600.0,76.6804,76.7395,76.6129,76.6298,17600.0
2011-07-18 12:20:00,90.75,90.75,90.55,90.61,30600.0,76.6298,76.6298,76.4609,76.5115,30600.0
2011-07-18 12:25:00,90.64,90.68,90.53,90.56,21700.0,76.5369,76.5707,76.444,76.4693,21700.0
2011-07-18 12:30:00,90.58,90.6,90.45,90.57,38900.0,76.4862,76.5031,76.3764,76.4778,38900.0
2011-07-18 12:35:00,90.58,90.66,90.53,90.63,30400.0,76.4862,76.5538,76.444,76.5284,30400.0
2011-07-18 12:40:00,90.64,90.65,90.6,90.64,17200.0,76.5369,76.5453,76.5031,76.5369,17200.0
2011-07-18 12:45:00,90.63,90.65,90.51,90.59,19500.0,76.5284,76.5453,76.4271,76.4947,19500.0
2011-07-18 12:50:00,90.58,90.64,90.5,90.54,16500.0,76.4862,76.5369,76.4187,76.4524,16500.0
2011-07-18 12:55:00,90.55,90.7,90.55,90.65,32900.0,76.4609,76.5875,76.4609,76.5453,32900.0
2011-07-18 13:00:00,90.65,90.66,90.51,90.52,13200.0,76.5453,76.5538,76.4271,76.4355,13200.0
2011-07-18 13:05:00,90.51,90.66,90.5,90.6,12900.0,76.4271,76.5538,76.4187,76.5031,12900.0
2011-07-18 13:10:00,90.62,90.63,90.5,90.54,11800.0,76.52,76.5284,76.4187,76.4524,11800.0
2011-07-18 13:15:00,90.55,90.55,90.38,90.41,26900.0,76.4609,76.4609,76.3173,76.3427,26900.0
2011-07-18 13:20:00,90.4,90.5,90.39,90.39,13900.0,76.3342,76.4187,76.3258,76.3258,13900.0
2011-07-18 13:25:00,90.39,90.5,90.39,90.48,20000.0,76.3258,76.4187,76.3258,76.4018,20000.0
2011-07-18 13:30:00,90.49,90.6,90.47,90.57,28300.0,76.4102,76.5031,76.3933,76.4778,28300.0
2011-07-18 13:35:00,90.54,90.66,90.5,90.61,29800.0,76.4524,76.5538,76.4187,76.5115,29800.0
2011-07-18 13:40:00,90.62,90.63,90.51,90.51,15700.0,76.52,76.5284,76.4271,76.4271,15700.0
2011-07-18 13:45:00,90.51,90.62,90.5,90.53,19400.0,76.4271,76.52,76.4187,76.444,19400.0
2011-07-18 13:50:00,90.53,90.65,90.5,90.63,44400.0,76.444,76.5453,76.4187,76.5284,44400.0
2011-07-18 13:55:00,90.63,90.63,90.51,90.51,24500.0,76.5284,76.5284,76.4271,76.4271,24500.0
2011-07-18 14:00:00,90.52,90.62,90.5,90.54,35500.0,76.4355,76.52,76.4187,76.4524,35500.0
2011-07-18 14:05:00,90.54,90.65,90.51,90.57,35300.0,76.4524,76.5453,76.4271,76.4778,35300.0
2011-07-18 14:10:00,90.59,90.65,90.5,90.51,36600.0,76.4947,76.5453,76.4187,76.4271,36600.0
2011-07-18 14:15:00,90.5,90.54,90.47,90.48,21400.0,76.4187,76.4524,76.3933,76.4018,21400.0
2011-07-18 14:20:00,90.5,90.53,90.32,90.37,29300.0,76.4187,76.444,76.2667,76.3089,29300.0
2011-07-18 14:25:00,90.37,90.39,90.13,90.36,31800.0,76.3089,76.3258,76.1062,76.3004,31800.0
2011-07-18 14:30:00,90.36,90.47,90.3,90.3,57500.0,76.3004,76.3933,76.2498,76.2498,57500.0
2011-07-18 14:35:00,90.31,90.51,90.31,90.45,31500.0,76.2582,76.4271,76.2582,76.3764,31500.0
2011-07-18 14:40:00,90.45,90.56,90.44,90.54,35500.0,76.3764,76.4693,76.368,76.4524,35500.0
2011-07-18 14:45:00,90.54,90.54,90.44,90.49,21800.0,76.4524,76.4524,76.368,76.4102,21800.0
2011-07-18 14:50:00,90.48,90.5,90.44,90.47,13700.0,76.4018,76.4187,76.368,76.3933,13700.0
2011-07-18 14:55:00,90.47,90.5,90.44,90.49,27800.0,76.3933,76.4187,76.368,76.4102,27800.0
2011-07-18 15:00:00,90.49,90.65,90.48,90.58,81900.0,76.4102,76.5453,76.4018,76.4862,81900.0
2011-07-18 15:05:00,90.6,90.6,90.4,90.44,47900.0,76.5031,76.5031,76.3342,76.368,47900.0
2011-07-18 15:10:00,90.43,90.47,90.37,90.39,30600.0,76.3596,76.3933,76.3089,76.3258,30600.0
2011-07-18 15:15:00,90.38,90.49,90.35,90.4,33900.0,76.3173,76.4102,76.292,76.3342,33900.0
2011-07-18 15:20:00,90.39,90.43,90.3,90.3,40600.0,76.3258,76.3596,76.2498,76.2498,40600.0
2011-07-18 15:25:00,90.3,90.3,90.05,90.22,87400.0,76.2498,76.2498,76.0387,76.1822,87400.0
2011-07-18 15:30:00,90.24,90.31,90.2,90.21,77000.0,76.1991,76.2582,76.1653,76.1738,77000.0
2011-07-18 15:35:00,90.21,90.4,90.17,90.39,100600.0,76.1738,76.3342,76.14,76.3258,100600.0
2011-07-18 15:40:00,90.4,90.4,90.2,90.2,101400.0,76.3342,76.3342,76.1653,76.1653,101400.0
2011-07-18 15:45:00,90.21,90.28,90.16,90.26,123900.0,76.1738,76.2329,76.1316,76.216,123900.0
2011-07-18 15:50:00,90.25,90.6,90.25,90.5,163600.0,76.2076,76.5031,76.2076,76.4187,163600.0
2011-07-18 15:55:00,90.5,90.52,90.35,90.45,171300.0,76.4187,76.4355,76.292,76.3764,171300.0
2011-07-19 09:30:00,91.22,91.6,91.15,91.45,104400.0,77.0266,77.3475,76.9675,77.2208,104400.0
2011-07-19 09:35:00,91.49,91.49,91.16,91.34,38100.0,77.2546,77.2546,76.976,77.128,38100.0
2011-07-19 09:40:00,91.36,91.52,91.19,91.28,27800.0,77.1449,77.28,77.0013,77.0773,27800.0
2011-07-19 09:45:00,91.28,91.51,91.25,91.49,63200.0,77.0773,77.2715,77.052,77.2546,63200.0
2011-07-19 09:50:00,91.49,91.51,91.43,91.5,19600.0,77.2546,77.2715,77.204,77.2631,19600.0
2011-07-19 09:55:00,91.49,91.51,91.23,91.47,18800.0,77.2546,77.2715,77.0351,77.2377,18800.0
2011-07-19 10:00:00,91.45,91.73,91.41,91.66,59700.0,77.2208,77.4573,77.1871,77.3982,59700.0
2011-07-19 10:05:00,91.64,91.92,91.6,91.86,63000.0,77.3813,77.6177,77.3475,77.5671,63000.0
2011-07-19 10:10:00,91.82,91.89,91.58,91.66,85800.0,77.5333,77.5924,77.3306,77.3982,85800.0
2011-07-19 10:15:00,91.68,91.72,91.55,91.69,46800.0,77.4151,77.4488,77.3053,77.4235,46800.0
2011-07-19 10:20:00,91.69,91.72,91.55,91.65,27600.0,77.4235,77.4488,77.3053,77.3897,27600.0
2011-07-19 10:25:00,91.65,91.68,91.56,91.58,18400.0,77.3897,77.4151,77.3137,77.3306,18400.0
2011-07-19 10:30:00,91.58,91.7,91.56,91.7,34100.0,77.3306,77.4319,77.3137,77.4319,34100.0
2011-07-19 10:35:00,91.71,91.73,91.63,91.66,16200.0,77.4404,77.4573,77.3728,77.3982,16200.0
2011-07-19 10:40:00,91.66,91.76,91.63,91.74,17100.0,77.3982,77.4826,77.3728,77.4657,17100.0
2011-07-19 10:45:00,91.72,91.72,91.58,91.59,25400.0,77.4488,77.4488,77.3306,77.3391,25400.0
2011-07-19 10:50:00,91.58,91.72,91.58,91.72,10800.0,77.3306,77.4488,77.3306,77.4488,10800.0
2011-07-19 10:55:00,91.74,91.76,91.65,91.69,24800.0,77.4657,77.4826,77.3897,77.4235,24800.0
2011-07-19 11:00:00,91.7,91.73,91.51,91.54,21800.0,77.4319,77.4573,77.2715,77.2968,21800.0
2011-07-19 11:05:00,91.53,91.53,91.32,91.42,23400.0,77.2884,77.2884,77.1111,77.1955,23400.0
2011-07-19 11:10:00,91.4,91.47,91.37,91.43,15500.0,77.1786,77.2377,77.1533,77.204,15500.0
2011-07-19 11:15:00,91.42,91.53,91.39,91.41,17800.0,77.1955,77.2884,77.1702,77.1871,17800.0
2011-07-19 11:20:00,91.43,91.47,91.32,91.38,14600.0,77.204,77.2377,77.1111,77.1617,14600.0
2011-07-19 11:25:00,91.39,91.5,91.39,91.48,7900.0,77.1702,77.2631,77.1702,77.2462,7900.0
2011-07-19 11:30:00,91.46,91.5,91.36,91.48,17800.0,77.2293,77.2631,77.1449,77.2462,17800.0
2011-07-19 11:35:00,91.46,91.46,91.2,91.22,50100.0,77.2293,77.2293,77.0097,77.0266,50100.0
2011-07-19 11:40:00,91.21,91.22,90.9,91.04,51100.0,77.0182,77.0266,76.7564,76.8746,51100.0
2011-07-19 11:45:00,91.02,91.22,91.0,91.18,23000.0,76.8578,77.0266,76.8409,76.9929,23000.0
2011-07-19 11:50:00,91.18,91.26,91.15,91.15,21200.0,76.9929,77.0604,76.9675,76.9675,21200.0
2011-07-19 11:55:00,91.16,91.23,91.13,91.2,15400.0,76.976,77.0351,76.9506,77.0097,15400.0
2011-07-19 12:00:00,91.19,91.19,91.04,91.04,31000.0,77.0013,77.0013,76.8746,76.8746,31000.0
2011-07-19 12:05:00,91.04,91.08,90.99,91.05,15400.0,76.8746,76.9084,76.8324,76.8831,15400.0
2011-07-19 12:10:00,91.05,91.05,90.88,90.96,38000.0,76.8831,76.8831,76.7395,76.8071,38000.0
2011-07-19 12:15:00,90.96,91.0,90.79,90.87,85600.0,76.8071,76.8409,76.6635,76.7311,85600.0
2011-07-19 12:20:00,90.88,90.91,90.79,90.83,15800.0,76.7395,76.7649,76.6635,76.6973,15800.0
2011-07-19 12:25:00,90.84,90.92,90.83,90.9,12800.0,76.7058,76.7733,76.6973,76.7564,12800.0
2011-07-19 12:30:00,90.9,90.91,90.84,90.9,42400.0,76.7564,76.7649,76.7058,76.7564,42400.0
2011-07-19 12:35:00,90.9,90.91,90.72,90.75,67900.0,76.7564,76.7649,76.6044,76.6298,67900.0
2011-07-19 12:40:00,90.75,90.8,90.63,90.63,39600.0,76.6298,76.672,76.5284,76.5284,39600.0
2011-07-19 12:45:00,90.64,90.64,90.58,90.6,22000.0,76.5369,76.5369,76.4862,76.5031,22000.0
2011-07-19 12:50:00,90.64,90.77,90.64,90.77,21500.0,76.5369,76.6467,76.5369,76.6467,21500.0
2011-07-19 12:55:00,90.77,90.82,90.71,90.74,19900.0,76.6467,76.6889,76.596,76.6213,19900.0
2011-07-19 13:00:00,90.75,90.82,90.75,90.8,9300.0,76.6298,76.6889,76.6298,76.672,9300.0
2011-07-19 13:05:00,90.8,90.87,90.78,90.82,14300.0,76.672,76.7311,76.6551,76.6889,14300.0
2011-07-19 13:10:00,90.81,90.94,90.81,90.9,14900.0,76.6804,76.7902,76.6804,76.7564,14900.0
2011-07-19 13:15:00,90.91,91.11,90.89,91.1,11400.0,76.7649,76.9337,76.748,76.9253,11400.0
2011-07-19 13:20:00,91.09,91.09,91.0,91.04,15300.0,76.9169,76.9169,76.8409,76.8746,15300.0
2011-07-19 13:25:00,91.04,91.18,91.03,91.16,14100.0,76.8746,76.9929,76.8662,76.976,14100.0
2011-07-19 13:30:00,91.17,91.32,91.11,91.22,42200.0,76.9844,77.1111,76.9337,77.0266,42200.0
2011-07-19 13:35:00,91.21,91.61,91.2,91.52,86200.0,77.0182,77.356,77.0097,77.28,86200.0
2011-07-19 13:40:00,91.49,91.82,91.47,91.81,17800.0,77.2546,77.5333,77.2377,77.5248,17800.0
2011-07-19 13:45:00,91.8,91.87,91.65,91.72,39600.0,77.5164,77.5755,77.3897,77.4488,39600.0
2011-07-19 13:50:00,91.73,91.76,91.65,91.65,22000.0,77.4573,77.4826,77.3897,77.3897,22000.0
2011-07-19 13:55:00,91.63,91.75,91.63,91.73,16900.0,77.3728,77.4742,77.3728,77.4573,16900.0
2011-07-19 14:00:00,91.73,91.73,91.66,91.68,20200.0,77.4573,77.4573,77.3982,77.4151,20200.0
2011-07-19 14:05:00,91.69,91.72,91.58,91.63,16200.0,77.4235,77.4488,77.3306,77.3728,16200.0
2011-07-19 14:10:00,91.63,91.73,91.59,91.66,45600.0,77.3728,77.4573,77.3391,77.3982,45600.0
2011-07-19 14:15:00,91.71,91.72,91.6,91.61,11600.0,77.4404,77.4488,77.3475,77.356,11600.0
2011-07-19 14:20:00,91.61,91.72,91.61,91.72,12900.0,77.356,77.4488,77.356,77.4488,12900.0
2011-07-19 14:25:00,91.73,91.96,91.73,91.96,40100.0,77.4573,77.6515,77.4573,77.6515,40100.0
2011-07-19 14:30:00,91.97,91.99,91.86,91.93,16800.0,77.6599,77.6768,77.5671,77.6262,16800.0
2011-07-19 14:35:00,91.94,92.0,91.87,91.98,26000.0,77.6346,77.6853,77.5755,77.6684,26000.0
2011-07-19 14:40:00,92.0,92.09,92.0,92.07,21800.0,77.6853,77.7613,77.6853,77.7444,21800.0
2011-07-19 14:45:00,92.06,92.24,92.05,92.12,25400.0,77.7359,77.8879,77.7275,77.7866,25400.0
2011-07-19 14:50:00,92.1,92.15,92.03,92.03,22700.0,77.7697,77.8119,77.7106,77.7106,22700.0
2011-07-19 14:55:00,92.02,92.04,91.97,92.03,16100.0,77.7022,77.719,77.6599,77.7106,16100.0
2011-07-19 15:00:00,92.02,92.11,91.99,92.05,12500.0,77.7022,77.7782,77.6768,77.7275,12500.0
2011-07-19 15:05:00,92.05,92.12,92.05,92.05,16200.0,77.7275,77.7866,77.7275,77.7275,16200.0
2011-07-19 15:10:00,92.06,92.12,92.04,92.04,12700.0,77.7359,77.7866,77.719,77.719,12700.0
2011-07-19 15:15:00,92.04,92.13,91.97,91.98,20200.0,77.719,77.795,77.6599,77.6684,20200.0
2011-07-19 15:20:00,91.96,91.97,91.88,91.92,31100.0,77.6515,77.6599,77.5839,77.6177,31100.0
2011-07-19 15:25:00,91.91,91.92,91.77,91.85,22300.0,77.6093,77.6177,77.4911,77.5586,22300.0
2011-07-19 15:30:00,91.83,91.92,91.83,91.86,22400.0,77.5417,77.6177,77.5417,77.5671,22400.0
2011-07-19 15:35:00,91.88,91.96,91.83,91.92,18000.0,77.5839,77.6515,77.5417,77.6177,18000.0
2011-07-19 15:40:00,91.93,91.93,91.8,91.81,28700.0,77.6262,77.6262,77.5164,77.5248,28700.0
2011-07-19 15:45:00,91.79,91.83,91.72,91.77,62800.0,77.5079,77.5417,77.4488,77.4911,62800.0
2011-07-19 15:50:00,91.79,91.83,91.75,91.76,47600.0,77.5079,77.5417,77.4742,77.4826,47600.0
2011-07-19 15:55:00,91.74,91.8,91.64,91.76,123000.0,77.4657,77.5164,77.3813,77.4826,123000.0
2011-07-20 09:30:00,92.0,92.01,91.36,91.47,55100.0,77.6853,77.6937,77.1449,77.2377,55100.0
2011-07-20 09:35:00,91.47,91.7,91.38,91.61,22300.0,77.2377,77.4319,77.1617,77.356,22300.0
2011-07-20 09:40:00,91.59,91.6,91.39,91.48,16200.0,77.3391,77.3475,77.1702,77.2462,16200.0
2011-07-20 09:45:00,91.48,91.7,91.45,91.52,34100.0,77.2462,77.4319,77.2208,77.28,34100.0
2011-07-20 09:50:00,91.53,91.56,91.31,91.37,30800.0,77.2884,77.3137,77.1026,77.1533,30800.0
2011-07-20 09:55:00,91.35,91.42,91.35,91.42,10600.0,77.1364,77.1955,77.1364,77.1955,10600.0
2011-07-20 10:00:00,91.4,91.56,91.3,91.36,20200.0,77.1786,77.3137,77.0942,77.1449,20200.0
2011-07-20 10:05:00,91.36,91.64,91.35,91.61,14800.0,77.1449,77.3813,77.1364,77.356,14800.0
2011-07-20 10:10:00,91.59,91.64,91.5,91.53,34600.0,77.3391,77.3813,77.2631,77.2884,34600.0
2011-07-20 10:15:00,91.54,91.54,91.41,91.53,54700.0,77.2968,77.2968,77.1871,77.2884,54700.0
2011-07-20 10:20:00,91.54,91.66,91.5,91.6,39300.0,77.2968,77.3982,77.2631,77.3475,39300.0
2011-07-20 10:25:00,91.58,91.73,91.58,91.73,13300.0,77.3306,77.4573,77.3306,77.4573,13300.0
2011-07-20 10:30:00,91.7,91.9,91.67,91.8,42000.0,77.4319,77.6008,77.4066,77.5164,42000.0
2011-07-20 10:35:00,91.79,91.81,91.65,91.68,13300.0,77.5079,77.5248,77.3897,77.4151,13300.0
2011-07-20 10:40:00,91.69,91.78,91.61,91.73,20400.0,77.4235,77.4995,77.356,77.4573,20400.0
2011-07-20 10:45:00,91.74,91.75,91.5,91.52,14400.0,77.4657,77.4742,77.2631,77.28,14400.0
2011-07-20 10:50:00,91.52,91.55,91.38,91.47,17500.0,77.28,77.3053,77.1617,77.2377,17500.0
2011-07-20 10:55:00,91.48,91.59,91.47,91.58,17800.0,77.2462,77.3391,77.2377,77.3306,17800.0
2011-07-20 11:00:00,91.57,91.71,91.55,91.6,19700.0,77.3222,77.4404,77.3053,77.3475,19700.0
2011-07-20 11:05:00,91.63,91.85,91.62,91.78,18900.0,77.3728,77.5586,77.3644,77.4995,18900.0
2011-07-20 11:10:00,91.78,91.84,91.77,91.81,28400.0,77.4995,77.5502,77.4911,77.5248,28400.0
2011-07-20 11:15:00,91.8,91.86,91.76,91.82,15100.0,77.5164,77.5671,77.4826,77.5333,15100.0
2011-07-20 11:20:00,91.84,91.94,91.84,91.88,10000.0,77.5502,77.6346,77.5502,77.5839,10000.0
2011-07-20 11:25:00,91.87,91.87,91.8,91.81,8800.0,77.5755,77.5755,77.5164,77.5248,8800.0
2011-07-20 11:30:00,91.81,91.9,91.78,91.9,12900.0,77.5248,77.6008,77.4995,77.6008,12900.0
2011-07-20 11:35:00,91.92,91.96,91.8,91.9,60800.0,77.6177,77.6515,77.5164,77.6008,60800.0
2011-07-20 11:40:00,91.9,91.99,91.87,91.97,18700.0,77.6008,77.6768,77.5755,77.6599,18700.0
2011-07-20 11:45:00,91.97,91.98,91.86,91.91,19600.0,77.6599,77.6684,77.5671,77.6093,19600.0
2011-07-20 11:50:00,91.91,92.03,91.87,92.02,21800.0,77.6093,77.7106,77.5755,77.7022,21800.0
2011-07-20 11:55:00,92.03,92.06,91.87,91.93,28700.0,77.7106,77.7359,77.5755,77.6262,28700.0
2011-07-20 12:00:00,91.92,91.97,91.89,91.94,13500.0,77.6177,77.6599,77.5924,77.6346,13500.0
2011-07-20 12:05:00,91.92,91.97,91.86,91.91,11200.0,77.6177,77.6599,77.5671,77.6093,11200.0
2011-07-20 12:10:00,91.89,92.01,91.84,91.93,8800.0,77.5924,77.6937,77.5502,77.6262,8800.0
2011-07-20 12:15:00,91.93,91.94,91.85,91.9,11600.0,77.6262,77.6346,77.5586,77.6008,11600.0
2011-07-20 12:20:00,91.89,91.98,91.86,91.95,30800.0,77.5924,77.6684,77.5671,77.643,30800.0
2011-07-20 12:25:00,91.95,91.97,91.91,91.93,8500.0,77.643,77.6599,77.6093,77.6262,8500.0
2011-07-20 12:30:00,91.94,91.96,91.91,91.96,11200.0,77.6346,77.6515,77.6093,77.6515,11200.0
2011-07-20 12:35:00,91.95,92.03,91.95,91.99,14400.0,77.643,77.7106,77.643,77.6768,14400.0
2011-07-20 12:40:00,91.98,92.1,91.98,92.03,14800.0,77.6684,77.7697,77.6684,77.7106,14800.0
2011-07-20 12:45:00,92.03,92.1,92.01,92.1,14600.0,77.7106,77.7697,77.6937,77.7697,14600.0
2011-07-20 12:50:00,92.1,92.12,91.99,92.01,15900.0,77.7697,77.7866,77.6768,77.6937,15900.0
2011-07-20 12:55:00,92.02,92.06,91.98,92.04,30600.0,77.7022,77.7359,77.6684,77.719,30600.0
2011-07-20 13:00:00,92.05,92.08,91.97,92.08,14000.0,77.7275,77.7528,77.6599,77.7528,14000.0
2011-07-20 13:05:00,92.08,92.13,92.02,92.13,23800.0,77.7528,77.795,77.7022,77.795,23800.0
2011-07-20 13:10:00,92.13,92.29,92.12,92.17,71700.0,77.795,77.9301,77.7866,77.8288,71700.0
2011-07-20 13:15:00,92.17,92.23,92.14,92.23,9600.0,77.8288,77.8795,77.8035,77.8795,9600.0
2011-07-20 13:20:00,92.23,92.29,92.22,92.26,13600.0,77.8795,77.9301,77.871,77.9048,13600.0
2011-07-20 13:25:00,92.26,92.51,92.25,92.51,29200.0,77.9048,78.1159,77.8964,78.1159,29200.0
2011-07-20 13:30:00,92.51,92.58,92.44,92.44,41800.0,78.1159,78.175,78.0568,78.0568,41800.0
2011-07-20 13:35:00,92.43,92.54,92.4,92.51,37600.0,78.0484,78.1412,78.023,78.1159,37600.0
2011-07-20 13:40:00,92.48,92.52,92.46,92.48,8600.0,78.0906,78.1244,78.0737,78.0906,8600.0
2011-07-20 13:45:00,92.48,92.62,92.48,92.61,15900.0,78.0906,78.2088,78.0906,78.2004,15900.0
2011-07-20 13:50:00,92.61,92.72,92.61,92.7,17300.0,78.2004,78.2932,78.2004,78.2764,17300.0
2011-07-20 13:55:00,92.7,92.77,92.63,92.64,40900.0,78.2764,78.3355,78.2172,78.2257,40900.0
2011-07-20 14:00:00,92.63,92.7,92.59,92.66,39500.0,78.2172,78.2764,78.1835,78.2426,39500.0
2011-07-20 14:05:00,92.66,92.78,92.63,92.69,37300.0,78.2426,78.3439,78.2172,78.2679,37300.0
2011-07-20 14:10:00,92.67,92.72,92.64,92.67,8000.0,78.251,78.2932,78.2257,78.251,8000.0
2011-07-20 14:15:00,92.7,92.77,92.67,92.72,13000.0,78.2764,78.3355,78.251,78.2932,13000.0
2011-07-20 14:20:00,92.72,92.73,92.69,92.71,12300.0,78.2932,78.3017,78.2679,78.2848,12300.0
2011-07-20 14:25:00,92.72,92.77,92.64,92.69,59900.0,78.2932,78.3355,78.2257,78.2679,59900.0
2011-07-20 14:30:00,92.69,92.76,92.59,92.76,40000.0,78.2679,78.327,78.1835,78.327,40000.0
2011-07-20 14:35:00,92.75,92.78,92.74,92.78,19000.0,78.3186,78.3439,78.3101,78.3439,19000.0
2011-07-20 14:40:00,92.78,92.81,92.75,92.75,16400.0,78.3439,78.3692,78.3186,78.3186,16400.0
2011-07-20 14:45:00,92.76,92.77,92.65,92.65,49400.0,78.327,78.3355,78.2341,78.2341,49400.0
2011-07-20 14:50:00,92.63,92.66,92.56,92.57,20500.0,78.2172,78.2426,78.1581,78.1666,20500.0
2011-07-20 14:55:00,92.58,92.59,92.47,92.5,12700.0,78.175,78.1835,78.0821,78.1075,12700.0
2011-07-20 15:00:00,92.5,92.52,92.42,92.44,16300.0,78.1075,78.1244,78.0399,78.0568,16300.0
2011-07-20 15:05:00,92.43,92.47,92.38,92.46,20900.0,78.0484,78.0821,78.0061,78.0737,20900.0
2011-07-20 15:10:00,92.46,92.47,92.37,92.38,22700.0,78.0737,78.0821,77.9977,78.0061,22700.0
2011-07-20 15:15:00,92.39,92.42,92.38,92.41,24700.0,78.0146,78.0399,78.0061,78.0315,24700.0
2011-07-20 15:20:00,92.4,92.42,92.36,92.36,40900.0,78.023,78.0399,77.9893,77.9893,40900.0
2011-07-20 15:25:00,92.36,92.36,92.25,92.26,31100.0,77.9893,77.9893,77.8964,77.9048,31100.0
2011-07-20 15:30:00,92.26,92.27,92.24,92.25,52500.0,77.9048,77.9133,77.8879,77.8964,52500.0
2011-07-20 15:35:00,92.25,92.3,92.22,92.26,28300.0,77.8964,77.9386,77.871,77.9048,28300.0
2011-07-20 15:40:00,92.26,92.29,92.21,92.22,51100.0,77.9048,77.9301,77.8626,77.871,51100.0
2011-07-20 15:45:00,92.21,92.23,92.06,92.09,66900.0,77.8626,77.8795,77.7359,77.7613,66900.0
2011-07-20 15:50:00,92.09,92.25,92.05,92.24,57300.0,77.7613,77.8964,77.7275,77.8879,57300.0
2011-07-20 15:55:00,92.25,92.28,92.16,92.21,111500.0,77.8964,77.9217,77.8204,77.8626,111500.0
2011-07-21 09:30:00,92.69,92.9,92.61,92.85,32600.0,78.2679,78.4452,78.2004,78.403,32600.0
2011-07-21 09:35:00,92.77,92.87,92.33,92.53,29900.0,78.3355,78.4199,77.9639,78.1328,29900.0
2011-07-21 09:40:00,92.49,92.89,92.48,92.81,11600.0,78.099,78.4368,78.0906,78.3692,11600.0
2011-07-21 09:45:00,92.82,93.44,92.8,93.28,35400.0,78.3777,78.9012,78.3608,78.7661,35400.0
2011-07-21 09:50:00,93.27,93.34,93.14,93.22,31100.0,78.7577,78.8168,78.6479,78.7154,31100.0
2011-07-21 09:55:00,93.21,93.27,92.86,92.93,46300.0,78.707,78.7577,78.4115,78.4706,46300.0
2011-07-21 10:00:00,92.92,93.39,92.8,93.34,44200.0,78.4621,78.859,78.3608,78.8168,44200.0
2011-07-21 10:05:00,93.34,93.82,93.3,93.51,59700.0,78.8168,79.2221,78.783,78.9603,59700.0
2011-07-21 10:10:00,93.51,93.64,93.49,93.6,31000.0,78.9603,79.0701,78.9434,79.0363,31000.0
2011-07-21 10:15:00,93.6,93.64,93.42,93.47,23800.0,79.0363,79.0701,78.8843,78.9265,23800.0
2011-07-21 10:20:00,93.48,93.68,93.48,93.67,14900.0,78.935,79.1039,78.935,79.0954,14900.0
2011-07-21 10:25:00,93.65,93.95,93.65,93.95,20600.0,79.0785,79.3319,79.0785,79.3319,20600.0
2011-07-21 10:30:00,93.92,94.07,93.89,93.9,34900.0,79.3065,79.4332,79.2812,79.2896,34900.0
2011-07-21 10:35:00,93.88,93.92,93.76,93.78,36400.0,79.2728,79.3065,79.1714,79.1883,36400.0
2011-07-21 10:40:00,93.75,93.82,93.69,93.72,15200.0,79.163,79.2221,79.1123,79.1376,15200.0
2011-07-21 10:45:00,93.71,93.71,93.46,93.48,21000.0,79.1292,79.1292,78.9181,78.935,21000.0
2011-07-21 10:50:00,93.5,93.62,93.47,93.61,49500.0,78.9519,79.0532,78.9265,79.0448,49500.0
2011-07-21 10:55:00,93.6,93.65,93.45,93.5,45700.0,79.0363,79.0785,78.9097,78.9519,45700.0
2011-07-21 11:00:00,93.51,93.58,93.49,93.53,13500.0,78.9603,79.0194,78.9434,78.9772,13500.0
2011-07-21 11:05:00,93.52,93.52,93.42,93.49,13400.0,78.9688,78.9688,78.8843,78.9434,13400.0
2011-07-21 11:10:00,93.5,93.63,93.5,93.6,14500.0,78.9519,79.0616,78.9519,79.0363,14500.0
2011-07-21 11:15:00,93.59,93.6,93.5,93.5,7200.0,79.0279,79.0363,78.9519,78.9519,7200.0
2011-07-21 11:20:00,93.49,93.49,93.3,93.38,15900.0,78.9434,78.9434,78.783,78.8505,15900.0
2011-07-21 11:25:00,93.39,93.43,93.2,93.26,19500.0,78.859,78.8928,78.6986,78.7492,19500.0
2011-07-21 11:30:00,93.26,93.33,93.08,93.1,25700.0,78.7492,78.8083,78.5972,78.6141,25700.0
2011-07-21 11:35:00,93.1,93.14,93.09,93.11,12400.0,78.6141,78.6479,78.6057,78.6226,12400.0
2011-07-21 11:40:00,93.12,93.13,93.05,93.1,13000.0,78.631,78.6394,78.5719,78.6141,13000.0
2011-07-21 11:45:00,93.04,93.08,92.97,92.99,12900.0,78.5635,78.5972,78.5043,78.5212,12900.0
2011-07-21 11:50:00,92.98,93.0,92.89,92.9,9200.0,78.5128,78.5297,78.4368,78.4452,9200.0
2011-07-21 11:55:00,92.9,93.17,92.89,93.14,11800.0,78.4452,78.6732,78.4368,78.6479,11800.0
2011-07-21 12:00:00,93.16,93.38,93.15,93.38,11400.0,78.6648,78.8505,78.6563,78.8505,11400.0
2011-07-21 12:05:00,93.38,93.39,93.3,93.33,9200.0,78.8505,78.859,78.783,78.8083,9200.0
2011-07-21 12:10:00,93.32,93.34,93.25,93.34,5600.0,78.7999,78.8168,78.7408,78.8168,5600.0
2011-07-21 12:15:00,93.33,93.33,93.24,93.32,34100.0,78.8083,78.8083,78.7323,78.7999,34100.0
2011-07-21 12:20:00,93.29,93.43,93.25,93.39,12100.0,78.7746,78.8928,78.7408,78.859,12100.0
2011-07-21 12:25:00,93.37,93.39,93.3,93.35,11700.0,78.8421,78.859,78.783,78.8252,11700.0
2011-07-21 12:30:00,93.34,93.34,93.25,93.26,13500.0,78.8168,78.8168,78.7408,78.7492,13500.0
2011-07-21 12:35:00,93.26,93.45,93.15,93.42,18600.0,78.7492,78.9097,78.6563,78.8843,18600.0
2011-07-21 12:40:00,93.42,93.83,93.42,93.83,24300.0,78.8843,79.2305,78.8843,79.2305,24300.0
2011-07-21 12:45:00,93.81,93.93,93.73,93.86,15500.0,79.2136,79.315,79.1461,79.2559,15500.0
2011-07-21 12:50:00,93.85,93.85,93.53,93.58,64500.0,79.2474,79.2474,78.9772,79.0194,64500.0
2011-07-21 12:55:00,93.56,93.78,93.56,93.75,22600.0,79.0025,79.1883,79.0025,79.163,22600.0
2011-07-21 13:00:00,93.75,93.93,93.75,93.9,16400.0,79.163,79.315,79.163,79.2896,16400.0
2011-07-21 13:05:00,93.89,93.89,93.56,93.58,26200.0,79.2812,79.2812,79.0025,79.0194,26200.0
2011-07-21 13:10:00,93.57,93.58,93.48,93.57,7900.0,79.011,79.0194,78.935,79.011,7900.0
2011-07-21 13:15:00,93.6,93.67,93.59,93.65,4400.0,79.0363,79.0954,79.0279,79.0785,4400.0
2011-07-21 13:20:00,93.65,93.68,93.56,93.58,6200.0,79.0785,79.1039,79.0025,79.0194,6200.0
2011-07-21 13:25:00,93.59,93.74,93.58,93.73,8200.0,79.0279,79.1545,79.0194,79.1461,8200.0
2011-07-21 13:30:00,93.75,93.76,93.64,93.64,4200.0,79.163,79.1714,79.0701,79.0701,4200.0
2011-07-21 13:35:00,93.62,93.62,93.55,93.59,7500.0,79.0532,79.0532,78.9941,79.0279,7500.0
2011-07-21 13:40:00,93.6,93.6,93.43,93.43,15300.0,79.0363,79.0363,78.8928,78.8928,15300.0
2011-07-21 13:45:00,93.36,93.42,93.34,93.38,5100.0,78.8337,78.8843,78.8168,78.8505,5100.0
2011-07-21 13:50:00,93.37,93.37,93.29,93.31,5000.0,78.8421,78.8421,78.7746,78.7914,5000.0
2011-07-21 13:55:00,93.28,93.4,93.25,93.32,12300.0,78.7661,78.8674,78.7408,78.7999,12300.0
2011-07-21 14:00:00,93.32,93.38,93.21,93.26,50000.0,78.7999,78.8505,78.707,78.7492,50000.0
2011-07-21 14:05:00,93.25,93.26,93.19,93.21,8100.0,78.7408,78.7492,78.6901,78.707,8100.0
2011-07-21 14:10:00,93.21,93.22,93.18,93.22,12700.0,78.707,78.7154,78.6817,78.7154,12700.0
2011-07-21 14:15:00,93.23,93.24,93.08,93.09,10700.0,78.7239,78.7323,78.5972,78.6057,10700.0
2011-07-21 14:20:00,93.06,93.15,93.05,93.1,6300.0,78.5803,78.6563,78.5719,78.6141,6300.0
2011-07-21 14:25:00,93.12,93.14,93.04,93.13,8300.0,78.631,78.6479,78.5635,78.6394,8300.0
2011-07-21 14:30:00,93.12,93.16,93.07,93.15,9500.0,78.631,78.6648,78.5888,78.6563,9500.0
2011-07-21 14:35:00,93.16,93.31,93.15,93.26,15700.0,78.6648,78.7914,78.6563,78.7492,15700.0
2011-07-21 14:40:00,93.25,93.33,93.24,93.33,7000.0,78.7408,78.8083,78.7323,78.8083,7000.0
2011-07-21 14:45:00,93.32,93.37,93.26,93.34,20800.0,78.7999,78.8421,78.7492,78.8168,20800.0
2011-07-21 14:50:00,93.33,93.38,93.27,93.34,15700.0,78.8083,78.8505,78.7577,78.8168,15700.0
2011-07-21 14:55:00,93.34,93.4,93.33,93.36,10400.0,78.8168,78.8674,78.8083,78.8337,10400.0
2011-07-21 15:00:00,93.35,93.43,93.24,93.3,26400.0,78.8252,78.8928,78.7323,78.783,26400.0
2011-07-21 15:05:00,93.3,93.36,93.25,93.25,19100.0,78.783,78.8337,78.7408,78.7408,19100.0
2011-07-21 15:10:00,93.25,93.29,93.21,93.21,17700.0,78.7408,78.7746,78.707,78.707,17700.0
2011-07-21 15:15:00,93.23,93.34,93.23,93.31,22000.0,78.7239,78.8168,78.7239,78.7914,22000.0
2011-07-21 15:20:00,93.3,93.39,93.29,93.34,49000.0,78.783,78.859,78.7746,78.8168,49000.0
2011-07-21 15:25:00,93.35,93.38,93.32,93.32,14100.0,78.8252,78.8505,78.7999,78.7999,14100.0
2011-07-21 15:30:00,93.34,93.35,93.19,93.19,26700.0,78.8168,78.8252,78.6901,78.6901,26700.0
2011-07-21 15:35:00,93.19,93.22,93.03,93.05,37300.0,78.6901,78.7154,78.555,78.5719,37300.0
2011-07-21 15:40:00,93.05,93.14,93.03,93.13,25800.0,78.5719,78.6479,78.555,78.6394,25800.0
2011-07-21 15:45:00,93.14,93.24,93.09,93.1,41300.0,78.6479,78.7323,78.6057,78.6141,41300.0
2011-07-21 15:50:00,93.11,93.27,93.11,93.22,114400.0,78.6226,78.7577,78.6226,78.7154,114400.0
2011-07-21 15:55:00,93.21,93.22,93.05,93.09,127900.0,78.707,78.7154,78.5719,78.6057,127900.0
2011-07-22 09:30:00,93.26,93.26,92.96,93.22,35500.0,78.7492,78.7492,78.4959,78.7154,35500.0
2011-07-22 09:35:00,93.25,93.62,93.17,93.18,24100.0,78.7408,79.0532,78.6732,78.6817,24100.0
2011-07-22 09:40:00,93.14,93.16,92.83,92.83,20000.0,78.6479,78.6648,78.3861,78.3861,20000.0
2011-07-22 09:45:00,92.85,92.98,92.74,92.87,48700.0,78.403,78.5128,78.3101,78.4199,48700.0
2011-07-22 09:50:00,92.87,92.88,92.55,92.68,29800.0,78.4199,78.4283,78.1497,78.2595,29800.0
2011-07-22 09:55:00,92.69,92.75,92.42,92.5,19800.0,78.2679,78.3186,78.0399,78.1075,19800.0
2011-07-22 10:00:00,92.42,92.53,92.36,92.46,33600.0,78.0399,78.1328,77.9893,78.0737,33600.0
2011-07-22 10:05:00,92.48,92.57,92.25,92.35,18900.0,78.0906,78.1666,77.8964,77.9808,18900.0
2011-07-22 10:10:00,92.34,92.5,92.29,92.4,15000.0,77.9724,78.1075,77.9301,78.023,15000.0
2011-07-22 10:15:00,92.38,92.38,92.2,92.35,22200.0,78.0061,78.0061,77.8542,77.9808,22200.0
2011-07-22 10:20:00,92.34,92.42,92.26,92.29,13900.0,77.9724,78.0399,77.9048,77.9301,13900.0
2011-07-22 10:25:00,92.3,92.41,92.23,92.39,18000.0,77.9386,78.0315,77.8795,78.0146,18000.0
2011-07-22 10:30:00,92.39,92.47,92.36,92.45,15600.0,78.0146,78.0821,77.9893,78.0653,15600.0
2011-07-22 10:35:00,92.44,92.54,92.37,92.45,24100.0,78.0568,78.1412,77.9977,78.0653,24100.0
2011-07-22 10:40:00,92.46,92.58,92.36,92.42,19700.0,78.0737,78.175,77.9893,78.0399,19700.0
2011-07-22 10:45:00,92.45,92.46,92.38,92.45,10600.0,78.0653,78.0737,78.0061,78.0653,10600.0
2011-07-22 10:50:00,92.43,92.43,92.21,92.33,24900.0,78.0484,78.0484,77.8626,77.9639,24900.0
2011-07-22 10:55:00,92.33,92.48,92.33,92.45,27400.0,77.9639,78.0906,77.9639,78.0653,27400.0
2011-07-22 11:00:00,92.45,92.64,92.43,92.61,11400.0,78.0653,78.2257,78.0484,78.2004,11400.0
2011-07-22 11:05:00,92.58,92.58,92.45,92.46,14400.0,78.175,78.175,78.0653,78.0737,14400.0
2011-07-22 11:10:00,92.47,92.59,92.47,92.57,15800.0,78.0821,78.1835,78.0821,78.1666,15800.0
2011-07-22 11:15:00,92.56,92.64,92.55,92.59,7800.0,78.1581,78.2257,78.1497,78.1835,7800.0
2011-07-22 11:20:00,92.59,92.59,92.44,92.52,11800.0,78.1835,78.1835,78.0568,78.1244,11800.0
2011-07-22 11:25:00,92.51,92.51,92.41,92.46,8700.0,78.1159,78.1159,78.0315,78.0737,8700.0
2011-07-22 11:30:00,92.45,92.56,92.43,92.54,7900.0,78.0653,78.1581,78.0484,78.1412,7900.0
2011-07-22 11:35:00,92.53,92.69,92.42,92.69,17200.0,78.1328,78.2679,78.0399,78.2679,17200.0
2011-07-22 11:40:00,92.68,92.83,92.6,92.82,17400.0,78.2595,78.3861,78.1919,78.3777,17400.0
2011-07-22 11:45:00,92.8,92.81,92.72,92.76,15100.0,78.3608,78.3692,78.2932,78.327,15100.0
2011-07-22 11:50:00,92.75,92.76,92.61,92.61,6400.0,78.3186,78.327,78.2004,78.2004,6400.0
2011-07-22 11:55:00,92.61,92.78,92.61,92.7,6300.0,78.2004,78.3439,78.2004,78.2764,6300.0
2011-07-22 12:00:00,92.71,92.71,92.62,92.64,7500.0,78.2848,78.2848,78.2088,78.2257,7500.0
2011-07-22 12:05:00,92.66,92.9,92.66,92.88,14900.0,78.2426,78.4452,78.2426,78.4283,14900.0
2011-07-22 12:10:00,92.89,93.01,92.85,93.0,19100.0,78.4368,78.5381,78.403,78.5297,19100.0
2011-07-22 12:15:00,93.0,93.0,92.83,92.83,9700.0,78.5297,78.5297,78.3861,78.3861,9700.0
2011-07-22 12:20:00,92.83,92.86,92.74,92.74,9100.0,78.3861,78.4115,78.3101,78.3101,9100.0
2011-07-22 12:25:00,92.72,92.79,92.72,92.74,5900.0,78.2932,78.3523,78.2932,78.3101,5900.0
2011-07-22 12:30:00,92.75,92.78,92.75,92.77,4600.0,78.3186,78.3439,78.3186,78.3355,4600.0
2011-07-22 12:35:00,92.78,92.89,92.76,92.76,12000.0,78.3439,78.4368,78.327,78.327,12000.0
2011-07-22 12:40:00,92.76,92.78,92.71,92.74,8200.0,78.327,78.3439,78.2848,78.3101,8200.0
2011-07-22 12:45:00,92.77,92.8,92.71,92.72,15600.0,78.3355,78.3608,78.2848,78.2932,15600.0
2011-07-22 12:50:00,92.74,92.79,92.74,92.77,9200.0,78.3101,78.3523,78.3101,78.3355,9200.0
2011-07-22 12:55:00,92.79,92.92,92.74,92.87,9400.0,78.3523,78.4621,78.3101,78.4199,9400.0
2011-07-22 13:00:00,92.87,92.89,92.74,92.82,11700.0,78.4199,78.4368,78.3101,78.3777,11700.0
2011-07-22 13:05:00,92.8,92.86,92.74,92.84,7700.0,78.3608,78.4115,78.3101,78.3946,7700.0
2011-07-22 13:10:00,92.85,92.85,92.75,92.75,16300.0,78.403,78.403,78.3186,78.3186,16300.0
2011-07-22 13:15:00,92.75,92.82,92.65,92.72,31600.0,78.3186,78.3777,78.2341,78.2932,31600.0
2011-07-22 13:20:00,92.72,92.73,92.59,92.65,19900.0,78.2932,78.3017,78.1835,78.2341,19900.0
2011-07-22 13:25:00,92.66,92.68,92.58,92.6,17900.0,78.2426,78.2595,78.175,78.1919,17900.0
2011-07-22 13:30:00,92.62,92.69,92.59,92.69,9500.0,78.2088,78.2679,78.1835,78.2679,9500.0
2011-07-22 13:35:00,92.68,92.71,92.57,92.6,15800.0,78.2595,78.2848,78.1666,78.1919,15800.0
2011-07-22 13:40:00,92.64,92.65,92.58,92.65,13400.0,78.2257,78.2341,78.175,78.2341,13400.0
2011-07-22 13:45:00,92.67,92.68,92.59,92.63,16000.0,78.251,78.2595,78.1835,78.2172,16000.0
2011-07-22 13:50:00,92.63,92.65,92.57,92.61,11200.0,78.2172,78.2341,78.1666,78.2004,11200.0
2011-07-22 13:55:00,92.6,92.72,92.58,92.68,19500.0,78.1919,78.2932,78.175,78.2595,19500.0
2011-07-22 14:00:00,92.67,92.68,92.59,92.61,17000.0,78.251,78.2595,78.1835,78.2004,17000.0
2011-07-22 14:05:00,92.6,92.68,92.58,92.68,19000.0,78.1919,78.2595,78.175,78.2595,19000.0
2011-07-22 14:10:00,92.68,92.72,92.63,92.63,6300.0,78.2595,78.2932,78.2172,78.2172,6300.0
2011-07-22 14:15:00,92.64,92.72,92.62,92.71,6000.0,78.2257,78.2932,78.2088,78.2848,6000.0
2011-07-22 14:20:00,92.72,92.72,92.64,92.67,13000.0,78.2932,78.2932,78.2257,78.251,13000.0
2011-07-22 14:25:00,92.67,92.71,92.64,92.67,6800.0,78.251,78.2848,78.2257,78.251,6800.0
2011-07-22 14:30:00,92.67,92.78,92.65,92.75,8200.0,78.251,78.3439,78.2341,78.3186,8200.0
2011-07-22 14:35:00,92.75,92.76,92.69,92.74,7300.0,78.3186,78.327,78.2679,78.3101,7300.0
2011-07-22 14:40:00,92.74,92.81,92.7,92.76,7400.0,78.3101,78.3692,78.2764,78.327,7400.0
2011-07-22 14:45:00,92.75,92.76,92.72,92.72,6100.0,78.3186,78.327,78.2932,78.2932,6100.0
2011-07-22 14:50:00,92.71,92.76,92.65,92.65,6000.0,78.2848,78.327,78.2341,78.2341,6000.0
2011-07-22 14:55:00,92.66,92.74,92.66,92.73,6200.0,78.2426,78.3101,78.2426,78.3017,6200.0
2011-07-22 15:00:00,92.73,92.78,92.69,92.77,11500.0,78.3017,78.3439,78.2679,78.3355,11500.0
2011-07-22 15:05:00,92.76,92.77,92.73,92.75,7800.0,78.327,78.3355,78.3017,78.3186,7800.0
2011-07-22 15:10:00,92.76,92.77,92.62,92.62,9600.0,78.327,78.3355,78.2088,78.2088,9600.0
2011-07-22 15:15:00,92.64,92.79,92.64,92.74,20100.0,78.2257,78.3523,78.2257,78.3101,20100.0
2011-07-22 15:20:00,92.73,92.83,92.68,92.69,31300.0,78.3017,78.3861,78.2595,78.2679,31300.0
2011-07-22 15:25:00,92.68,92.69,92.6,92.6,32900.0,78.2595,78.2679,78.1919,78.1919,32900.0
2011-07-22 15:30:00,92.6,92.66,92.57,92.62,42500.0,78.1919,78.2426,78.1666,78.2088,42500.0
2011-07-22 15:35:00,92.62,92.68,92.6,92.63,16700.0,78.2088,78.2595,78.1919,78.2172,16700.0
2011-07-22 15:40:00,92.63,92.65,92.59,92.62,47100.0,78.2172,78.2341,78.1835,78.2088,47100.0
2011-07-22 15:45:00,92.64,92.75,92.64,92.73,50800.0,78.2257,78.3186,78.2257,78.3017,50800.0
2011-07-22 15:50:00,92.7,92.72,92.63,92.65,32400.0,78.2764,78.2932,78.2172,78.2341,32400.0
2011-07-22 15:55:00,92.65,92.86,92.65,92.78,143000.0,78.2341,78.4115,78.2341,78.3439,143000.0
2011-07-25 09:30:00,91.7,91.8,91.52,91.61,42700.0,77.4319,77.5164,77.28,77.356,42700.0
2011-07-25 09:35:00,91.61,91.8,91.61,91.79,12000.0,77.356,77.5164,77.356,77.5079,12000.0
2011-07-25 09:40:00,91.81,91.88,91.48,91.56,76600.0,77.5248,77.5839,77.2462,77.3137,76600.0
2011-07-25 09:45:00,91.53,91.93,91.52,91.7,35900.0,77.2884,77.6262,77.28,77.4319,35900.0
2011-07-25 09:50:00,91.75,91.87,91.62,91.65,30800.0,77.4742,77.5755,77.3644,77.3897,30800.0
2011-07-25 09:55:00,91.63,91.82,91.57,91.77,41400.0,77.3728,77.5333,77.3222,77.4911,41400.0
2011-07-25 10:00:00,91.76,91.97,91.75,91.89,13700.0,77.4826,77.6599,77.4742,77.5924,13700.0
2011-07-25 10:05:00,91.9,92.19,91.9,92.19,17500.0,77.6008,77.8457,77.6008,77.8457,17500.0
2011-07-25 10:10:00,92.19,92.3,92.01,92.04,18500.0,77.8457,77.9386,77.6937,77.719,18500.0
2011-07-25 10:15:00,92.04,92.08,92.0,92.03,10400.0,77.719,77.7528,77.6853,77.7106,10400.0
2011-07-25 10:20:00,92.02,92.27,92.02,92.2,13200.0,77.7022,77.9133,77.7022,77.8542,13200.0
2011-07-25 10:25:00,92.21,92.28,92.14,92.22,19200.0,77.8626,77.9217,77.8035,77.871,19200.0
2011-07-25 10:30:00,92.24,92.25,92.14,92.14,29900.0,77.8879,77.8964,77.8035,77.8035,29900.0
2011-07-25 10:35:00,92.14,92.15,92.07,92.13,13600.0,77.8035,77.8119,77.7444,77.795,13600.0
2011-07-25 10:40:00,92.13,92.35,92.13,92.17,28100.0,77.795,77.9808,77.795,77.8288,28100.0
2011-07-25 10:45:00,92.13,92.22,92.02,92.09,19200.0,77.795,77.871,77.7022,77.7613,19200.0
2011-07-25 10:50:00,92.07,92.08,91.79,91.84,26200.0,77.7444,77.7528,77.5079,77.5502,26200.0
2011-07-25 10:55:00,91.86,91.92,91.77,91.91,40000.0,77.5671,77.6177,77.4911,77.6093,40000.0
2011-07-25 11:00:00,91.92,92.0,91.91,91.95,27000.0,77.6177,77.6853,77.6093,77.643,27000.0
2011-07-25 11:05:00,91.92,91.95,91.81,91.85,14500.0,77.6177,77.643,77.5248,77.5586,14500.0
2011-07-25 11:10:00,91.86,91.87,91.75,91.75,27100.0,77.5671,77.5755,77.4742,77.4742,27100.0
2011-07-25 11:15:00,91.75,91.89,91.74,91.86,21300.0,77.4742,77.5924,77.4657,77.5671,21300.0
2011-07-25 11:20:00,91.89,91.93,91.85,91.93,14400.0,77.5924,77.6262,77.5586,77.6262,14400.0
2011-07-25 11:25:00,91.94,92.05,91.9,91.97,37700.0,77.6346,77.7275,77.6008,77.6599,37700.0
2011-07-25 11:30:00,91.98,92.1,91.97,92.01,11800.0,77.6684,77.7697,77.6599,77.6937,11800.0
2011-07-25 11:35:00,92.01,92.1,92.0,92.04,19000.0,77.6937,77.7697,77.6853,77.719,19000.0
2011-07-25 11:40:00,92.04,92.09,92.01,92.09,10800.0,77.719,77.7613,77.6937,77.7613,10800.0
2011-07-25 11:45:00,92.09,92.18,92.07,92.13,34000.0,77.7613,77.8373,77.7444,77.795,34000.0
2011-07-25 11:50:00,92.14,92.14,92.02,92.13,28200.0,77.8035,77.8035,77.7022,77.795,28200.0
2011-07-25 11:55:00,92.11,92.15,92.08,92.13,12000.0,77.7782,77.8119,77.7528,77.795,12000.0
2011-07-25 12:00:00,92.14,92.17,92.11,92.11,8500.0,77.8035,77.8288,77.7782,77.7782,8500.0
2011-07-25 12:05:00,92.12,92.18,92.12,92.13,7800.0,77.7866,77.8373,77.7866,77.795,7800.0
2011-07-25 12:10:00,92.14,92.18,92.05,92.06,11400.0,77.8035,77.8373,77.7275,77.7359,11400.0
2011-07-25 12:15:00,92.07,92.18,92.02,92.05,16200.0,77.7444,77.8373,77.7022,77.7275,16200.0
2011-07-25 12:20:00,92.08,92.13,92.06,92.1,6700.0,77.7528,77.795,77.7359,77.7697,6700.0
2011-07-25 12:25:00,92.09,92.16,92.09,92.14,8900.0,77.7613,77.8204,77.7613,77.8035,8900.0
2011-07-25 12:30:00,92.15,92.26,92.14,92.23,23100.0,77.8119,77.9048,77.8035,77.8795,23100.0
2011-07-25 12:35:00,92.22,92.26,92.2,92.2,11100.0,77.871,77.9048,77.8542,77.8542,11100.0
2011-07-25 12:40:00,92.23,92.3,92.23,92.28,14100.0,77.8795,77.9386,77.8795,77.9217,14100.0
2011-07-25 12:45:00,92.27,92.31,92.19,92.19,10600.0,77.9133,77.947,77.8457,77.8457,10600.0
2011-07-25 12:50:00,92.2,92.27,92.19,92.22,12100.0,77.8542,77.9133,77.8457,77.871,12100.0
2011-07-25 12:55:00,92.22,92.24,92.14,92.16,10400.0,77.871,77.8879,77.8035,77.8204,10400.0
2011-07-25 13:00:00,92.15,92.3,92.15,92.3,7400.0,77.8119,77.9386,77.8119,77.9386,7400.0
2011-07-25 13:05:00,92.28,92.34,92.26,92.28,13200.0,77.9217,77.9724,77.9048,77.9217,13200.0
2011-07-25 13:10:00,92.27,92.27,92.16,92.18,13900.0,77.9133,77.9133,77.8204,77.8373,13900.0
2011-07-25 13:15:00,92.17,92.2,92.14,92.18,11500.0,77.8288,77.8542,77.8035,77.8373,11500.0
2011-07-25 13:20:00,92.2,92.24,92.17,92.18,6400.0,77.8542,77.8879,77.8288,77.8373,6400.0
2011-07-25 13:25:00,92.17,92.18,92.12,92.12,8400.0,77.8288,77.8373,77.7866,77.7866,8400.0
2011-07-25 13:30:00,92.12,92.13,92.07,92.08,18200.0,77.7866,77.795,77.7444,77.7528,18200.0
2011-07-25 13:35:00,92.09,92.09,92.0,92.0,12000.0,77.7613,77.7613,77.6853,77.6853,12000.0
2011-07-25 13:40:00,92.02,92.07,92.0,92.04,7900.0,77.7022,77.7444,77.6853,77.719,7900.0
2011-07-25 13:45:00,92.05,92.12,92.04,92.1,8800.0,77.7275,77.7866,77.719,77.7697,8800.0
2011-07-25 13:50:00,92.1,92.2,92.09,92.2,11000.0,77.7697,77.8542,77.7613,77.8542,11000.0
2011-07-25 13:55:00,92.21,92.24,92.13,92.14,7300.0,77.8626,77.8879,77.795,77.8035,7300.0
2011-07-25 14:00:00,92.13,92.23,92.12,92.23,14200.0,77.795,77.8795,77.7866,77.8795,14200.0
2011-07-25 14:05:00,92.21,92.27,92.18,92.23,17800.0,77.8626,77.9133,77.8373,77.8795,17800.0
2011-07-25 14:10:00,92.23,92.3,92.22,92.22,14000.0,77.8795,77.9386,77.871,77.871,14000.0
2011-07-25 14:15:00,92.22,92.29,92.22,92.29,7700.0,77.871,77.9301,77.871,77.9301,7700.0
2011-07-25 14:20:00,92.28,92.3,92.22,92.27,13200.0,77.9217,77.9386,77.871,77.9133,13200.0
2011-07-25 14:25:00,92.27,92.34,92.25,92.25,14400.0,77.9133,77.9724,77.8964,77.8964,14400.0
2011-07-25 14:30:00,92.26,92.26,92.06,92.08,14500.0,77.9048,77.9048,77.7359,77.7528,14500.0
2011-07-25 14:35:00,92.09,92.15,91.97,91.97,12300.0,77.7613,77.8119,77.6599,77.6599,12300.0
2011-07-25 14:40:00,91.97,92.03,91.92,91.92,55800.0,77.6599,77.7106,77.6177,77.6177,55800.0
2011-07-25 14:45:00,91.92,91.98,91.81,91.94,18300.0,77.6177,77.6684,77.5248,77.6346,18300.0
2011-07-25 14:50:00,91.95,91.99,91.9,91.92,12700.0,77.643,77.6768,77.6008,77.6177,12700.0
2011-07-25 14:55:00,91.93,92.02,91.9,91.94,16500.0,77.6262,77.7022,77.6008,77.6346,16500.0
2011-07-25 15:00:00,91.94,91.94,91.81,91.81,44800.0,77.6346,77.6346,77.5248,77.5248,44800.0
2011-07-25 15:05:00,91.82,91.84,91.75,91.76,30700.0,77.5333,77.5502,77.4742,77.4826,30700.0
2011-07-25 15:10:00,91.76,91.83,91.75,91.76,35500.0,77.4826,77.5417,77.4742,77.4826,35500.0
2011-07-25 15:15:00,91.76,91.94,91.76,91.92,34300.0,77.4826,77.6346,77.4826,77.6177,34300.0
2011-07-25 15:20:00,91.93,91.93,91.83,91.87,21400.0,77.6262,77.6262,77.5417,77.5755,21400.0
2011-07-25 15:25:00,91.86,91.91,91.77,91.89,29300.0,77.5671,77.6093,77.4911,77.5924,29300.0
2011-07-25 15:30:00,91.89,92.0,91.8,92.0,27900.0,77.5924,77.6853,77.5164,77.6853,27900.0
2011-07-25 15:35:00,92.0,92.06,91.96,92.04,36900.0,77.6853,77.7359,77.6515,77.719,36900.0
2011-07-25 15:40:00,92.03,92.04,91.89,91.89,35700.0,77.7106,77.719,77.5924,77.5924,35700.0
2011-07-25 15:45:00,91.88,91.93,91.77,91.9,108400.0,77.5839,77.6262,77.4911,77.6008,108400.0
2011-07-25 15:50:00,91.9,91.91,91.83,91.85,59000.0,77.6008,77.6093,77.5417,77.5586,59000.0
2011-07-25 15:55:00,91.85,91.96,91.81,91.91,91000.0,77.5586,77.6515,77.5248,77.6093,91000.0
2011-07-26 09:30:00,90.44,90.53,90.05,90.1,270500.0,76.368,76.444,76.0387,76.0809,270500.0
2011-07-26 09:35:00,90.13,90.16,89.65,89.66,123000.0,76.1062,76.1316,75.7009,75.7094,123000.0
2011-07-26 09:40:00,89.65,89.83,89.43,89.44,100100.0,75.7009,75.8529,75.5151,75.5236,100100.0
2011-07-26 09:45:00,89.44,89.45,88.7,88.97,189900.0,75.5236,75.532,74.8987,75.1267,189900.0
2011-07-26 09:50:00,88.95,89.14,88.9,89.12,82100.0,75.1098,75.2703,75.0676,75.2534,82100.0
2011-07-26 09:55:00,89.1,89.19,88.97,89.07,97900.0,75.2365,75.3125,75.1267,75.2112,97900.0
2011-07-26 10:00:00,89.08,89.22,88.92,88.92,120400.0,75.2196,75.3378,75.0845,75.0845,120400.0
2011-07-26 10:05:00,88.92,89.01,88.79,88.9,89700.0,75.0845,75.1605,74.9747,75.0676,89700.0
2011-07-26 10:10:00,88.91,89.1,88.8,89.1,68000.0,75.0761,75.2365,74.9832,75.2365,68000.0
2011-07-26 10:15:00,89.1,89.19,88.92,89.03,116600.0,75.2365,75.3125,75.0845,75.1774,116600.0
2011-07-26 10:20:00,88.99,89.19,88.96,89.13,109500.0,75.1436,75.3125,75.1183,75.2618,109500.0
2011-07-26 10:25:00,89.1,89.17,89.0,89.17,44100.0,75.2365,75.2956,75.1521,75.2956,44100.0
2011-07-26 10:30:00,89.17,89.22,89.06,89.17,66900.0,75.2956,75.3378,75.2027,75.2956,66900.0
2011-07-26 10:35:00,89.19,89.34,89.18,89.27,76200.0,75.3125,75.4392,75.304,75.38,76200.0
2011-07-26 10:40:00,89.27,89.47,89.23,89.45,117800.0,75.38,75.5489,75.3463,75.532,117800.0
2011-07-26 10:45:00,89.45,89.62,89.43,89.61,55700.0,75.532,75.6756,75.5151,75.6671,55700.0
2011-07-26 10:50:00,89.61,89.73,89.54,89.67,43700.0,75.6671,75.7685,75.608,75.7178,43700.0
2011-07-26 10:55:00,89.67,89.73,89.59,89.69,39100.0,75.7178,75.7685,75.6503,75.7347,39100.0
2011-07-26 11:00:00,89.7,89.77,89.66,89.76,52000.0,75.7431,75.8022,75.7094,75.7938,52000.0
2011-07-26 11:05:00,89.76,89.92,89.75,89.88,52500.0,75.7938,75.9289,75.7854,75.8951,52500.0
2011-07-26 11:10:00,89.89,89.95,89.85,89.88,36300.0,75.9036,75.9542,75.8698,75.8951,36300.0
2011-07-26 11:15:00,89.88,89.94,89.81,89.93,30900.0,75.8951,75.9458,75.836,75.9374,30900.0
2011-07-26 11:20:00,89.93,90.04,89.9,90.0,36600.0,75.9374,76.0302,75.912,75.9965,36600.0
2011-07-26 11:25:00,90.02,90.06,89.95,90.02,31400.0,76.0133,76.0471,75.9542,76.0133,31400.0
2011-07-26 11:30:00,90.03,90.03,90.0,90.01,19400.0,76.0218,76.0218,75.9965,76.0049,19400.0
2011-07-26 11:35:00,90.0,90.07,90.0,90.02,31700.0,75.9965,76.0556,75.9965,76.0133,31700.0
2011-07-26 11:40:00,90.02,90.08,90.0,90.07,33100.0,76.0133,76.064,75.9965,76.0556,33100.0
2011-07-26 11:45:00,90.07,90.16,90.04,90.14,31800.0,76.0556,76.1316,76.0302,76.1147,31800.0
2011-07-26 11:50:00,90.14,90.2,90.06,90.2,35600.0,76.1147,76.1653,76.0471,76.1653,35600.0
2011-07-26 11:55:00,90.19,90.32,90.15,90.29,34400.0,76.1569,76.2667,76.1231,76.2413,34400.0
2011-07-26 12:00:00,90.27,90.33,90.25,90.32,26700.0,76.2244,76.2751,76.2076,76.2667,26700.0
2011-07-26 12:05:00,90.31,90.57,90.31,90.47,48500.0,76.2582,76.4778,76.2582,76.3933,48500.0
2011-07-26 12:10:00,90.48,90.68,90.47,90.68,26800.0,76.4018,76.5707,76.3933,76.5707,26800.0
2011-07-26 12:15:00,90.68,90.68,90.6,90.62,30400.0,76.5707,76.5707,76.5031,76.52,30400.0
2011-07-26 12:20:00,90.62,90.67,90.62,90.65,14700.0,76.52,76.5622,76.52,76.5453,14700.0
2011-07-26 12:25:00,90.63,90.64,90.58,90.59,19000.0,76.5284,76.5369,76.4862,76.4947,19000.0
2011-07-26 12:30:00,90.58,90.58,90.49,90.52,60400.0,76.4862,76.4862,76.4102,76.4355,60400.0
2011-07-26 12:35:00,90.5,90.61,90.5,90.59,16100.0,76.4187,76.5115,76.4187,76.4947,16100.0
2011-07-26 12:40:00,90.58,90.66,90.58,90.58,11200.0,76.4862,76.5538,76.4862,76.4862,11200.0
2011-07-26 12:45:00,90.59,90.59,90.49,90.5,32600.0,76.4947,76.4947,76.4102,76.4187,32600.0
2011-07-26 12:50:00,90.5,90.56,90.5,90.52,14700.0,76.4187,76.4693,76.4187,76.4355,14700.0
2011-07-26 12:55:00,90.52,90.55,90.5,90.52,29300.0,76.4355,76.4609,76.4187,76.4355,29300.0
2011-07-26 13:00:00,90.51,90.54,90.48,90.48,42900.0,76.4271,76.4524,76.4018,76.4018,42900.0
2011-07-26 13:05:00,90.49,90.57,90.48,90.53,19400.0,76.4102,76.4778,76.4018,76.444,19400.0
2011-07-26 13:10:00,90.51,90.56,90.43,90.5,57600.0,76.4271,76.4693,76.3596,76.4187,57600.0
2011-07-26 13:15:00,90.5,90.6,90.49,90.58,32400.0,76.4187,76.5031,76.4102,76.4862,32400.0
2011-07-26 13:20:00,90.55,90.59,90.54,90.56,18800.0,76.4609,76.4947,76.4524,76.4693,18800.0
2011-07-26 13:25:00,90.55,90.58,90.53,90.58,10500.0,76.4609,76.4862,76.444,76.4862,10500.0
2011-07-26 13:30:00,90.57,90.58,90.53,90.57,17800.0,76.4778,76.4862,76.444,76.4778,17800.0
2011-07-26 13:35:00,90.57,90.57,90.54,90.57,14300.0,76.4778,76.4778,76.4524,76.4778,14300.0
2011-07-26 13:40:00,90.58,90.58,90.55,90.58,9900.0,76.4862,76.4862,76.4609,76.4862,9900.0
2011-07-26 13:45:00,90.58,90.64,90.56,90.64,18300.0,76.4862,76.5369,76.4693,76.5369,18300.0
2011-07-26 13:50:00,90.63,90.8,90.63,90.79,34800.0,76.5284,76.672,76.5284,76.6635,34800.0
2011-07-26 13:55:00,90.78,90.82,90.73,90.82,16900.0,76.6551,76.6889,76.6129,76.6889,16900.0
2011-07-26 14:00:00,90.81,90.98,90.78,90.96,43200.0,76.6804,76.824,76.6551,76.8071,43200.0
2011-07-26 14:05:00,90.96,91.1,90.95,91.08,48100.0,76.8071,76.9253,76.7986,76.9084,48100.0
2011-07-26 14:10:00,91.09,91.42,91.08,91.36,124200.0,76.9169,77.1955,76.9084,77.1449,124200.0
2011-07-26 14:15:00,91.35,91.38,91.28,91.37,28700.0,77.1364,77.1617,77.0773,77.1533,28700.0
2011-07-26 14:20:00,91.37,91.38,91.34,91.38,48300.0,77.1533,77.1617,77.128,77.1617,48300.0
2011-07-26 14:25:00,91.37,91.45,91.32,91.36,56000.0,77.1533,77.2208,77.1111,77.1449,56000.0
2011-07-26 14:30:00,91.35,91.36,91.32,91.34,55700.0,77.1364,77.1449,77.1111,77.128,55700.0
2011-07-26 14:35:00,91.34,91.35,91.25,91.25,45400.0,77.128,77.1364,77.052,77.052,45400.0
2011-07-26 14:40:00,91.25,91.26,91.17,91.19,115000.0,77.052,77.0604,76.9844,77.0013,115000.0
2011-07-26 14:45:00,91.19,91.23,91.13,91.17,36600.0,77.0013,77.0351,76.9506,76.9844,36600.0
2011-07-26 14:50:00,91.17,91.19,91.14,91.16,30400.0,76.9844,77.0013,76.9591,76.976,30400.0
2011-07-26 14:55:00,91.14,91.14,91.02,91.03,38400.0,76.9591,76.9591,76.8578,76.8662,38400.0
2011-07-26 15:00:00,91.04,91.06,90.96,90.98,32300.0,76.8746,76.8915,76.8071,76.824,32300.0
2011-07-26 15:05:00,90.98,90.99,90.83,90.88,66600.0,76.824,76.8324,76.6973,76.7395,66600.0
2011-07-26 15:10:00,90.88,91.03,90.87,91.0,24500.0,76.7395,76.8662,76.7311,76.8409,24500.0
2011-07-26 15:15:00,91.0,91.0,90.8,90.96,48000.0,76.8409,76.8409,76.672,76.8071,48000.0
2011-07-26 15:20:00,90.94,90.99,90.88,90.92,31900.0,76.7902,76.8324,76.7395,76.7733,31900.0
2011-07-26 15:25:00,90.91,90.96,90.88,90.89,33600.0,76.7649,76.8071,76.7395,76.748,33600.0
2011-07-26 15:30:00,90.89,90.9,90.81,90.88,55100.0,76.748,76.7564,76.6804,76.7395,55100.0
2011-07-26 15:35:00,90.89,90.95,90.86,90.88,44000.0,76.748,76.7986,76.7226,76.7395,44000.0
2011-07-26 15:40:00,90.88,90.94,90.8,90.83,84200.0,76.7395,76.7902,76.672,76.6973,84200.0
2011-07-26 15:45:00,90.83,90.84,90.68,90.73,101600.0,76.6973,76.7058,76.5707,76.6129,101600.0
2011-07-26 15:50:00,90.73,90.88,90.66,90.88,103900.0,76.6129,76.7395,76.5538,76.7395,103900.0
2011-07-26 15:55:00,90.88,91.02,90.86,91.01,195600.0,76.7395,76.8578,76.7226,76.8493,195600.0
2011-07-27 09:30:00,90.24,90.24,89.91,89.98,68200.0,76.1991,76.1991,75.9205,75.9796,68200.0
2011-07-27 09:35:00,90.0,90.31,89.96,90.11,31200.0,75.9965,76.2582,75.9627,76.0893,31200.0
2011-07-27 09:40:00,90.08,90.27,90.02,90.22,23700.0,76.064,76.2244,76.0133,76.1822,23700.0
2011-07-27 09:45:00,90.19,90.23,89.97,90.01,48700.0,76.1569,76.1907,75.9711,76.0049,48700.0
2011-07-27 09:50:00,89.97,90.04,89.93,89.95,207100.0,75.9711,76.0302,75.9374,75.9542,207100.0
2011-07-27 09:55:00,89.95,90.09,89.92,89.98,23400.0,75.9542,76.0725,75.9289,75.9796,23400.0
2011-07-27 10:00:00,89.96,90.09,89.87,89.93,44000.0,75.9627,76.0725,75.8867,75.9374,44000.0
2011-07-27 10:05:00,89.93,89.93,89.65,89.74,202900.0,75.9374,75.9374,75.7009,75.7769,202900.0
2011-07-27 10:10:00,89.74,89.94,89.74,89.91,37800.0,75.7769,75.9458,75.7769,75.9205,37800.0
2011-07-27 10:15:00,89.92,89.97,89.84,89.95,110000.0,75.9289,75.9711,75.8614,75.9542,110000.0
2011-07-27 10:20:00,89.95,89.98,89.75,89.78,49500.0,75.9542,75.9796,75.7854,75.8107,49500.0
2011-07-27 10:25:00,89.79,89.82,89.75,89.79,33600.0,75.8191,75.8445,75.7854,75.8191,33600.0
2011-07-27 10:30:00,89.79,89.86,89.66,89.78,85500.0,75.8191,75.8782,75.7094,75.8107,85500.0
2011-07-27 10:35:00,89.82,90.0,89.78,89.89,22700.0,75.8445,75.9965,75.8107,75.9036,22700.0
2011-07-27 10:40:00,89.89,90.05,89.78,89.99,37400.0,75.9036,76.0387,75.8107,75.988,37400.0
2011-07-27 10:45:00,89.95,90.12,89.85,90.0,41900.0,75.9542,76.0978,75.8698,75.9965,41900.0
2011-07-27 10:50:00,90.01,90.29,89.96,90.24,50700.0,76.0049,76.2413,75.9627,76.1991,50700.0
2011-07-27 10:55:00,90.24,90.29,90.11,90.25,22800.0,76.1991,76.2413,76.0893,76.2076,22800.0
2011-07-27 11:00:00,90.24,90.31,90.06,90.06,50600.0,76.1991,76.2582,76.0471,76.0471,50600.0
2011-07-27 11:05:00,90.07,90.12,89.95,89.97,22800.0,76.0556,76.0978,75.9542,75.9711,22800.0
2011-07-27 11:10:00,89.97,90.02,89.94,90.01,12300.0,75.9711,76.0133,75.9458,76.0049,12300.0
2011-07-27 11:15:00,90.02,90.1,89.93,90.09,34600.0,76.0133,76.0809,75.9374,76.0725,34600.0
2011-07-27 11:20:00,90.08,90.08,89.93,89.94,20300.0,76.064,76.064,75.9374,75.9458,20300.0
2011-07-27 11:25:00,89.94,90.14,89.93,90.1,20700.0,75.9458,76.1147,75.9374,76.0809,20700.0
2011-07-27 11:30:00,90.11,90.34,90.06,90.07,98900.0,76.0893,76.2836,76.0471,76.0556,98900.0
2011-07-27 11:35:00,90.06,90.06,89.83,89.9,153300.0,76.0471,76.0471,75.8529,75.912,153300.0
2011-07-27 11:40:00,89.91,90.04,89.91,90.0,40400.0,75.9205,76.0302,75.9205,75.9965,40400.0
2011-07-27 11:45:00,89.99,90.05,89.93,90.04,9500.0,75.988,76.0387,75.9374,76.0302,9500.0
2011-07-27 11:50:00,90.02,90.05,89.93,90.0,25400.0,76.0133,76.0387,75.9374,75.9965,25400.0
2011-07-27 11:55:00,90.0,90.03,89.9,89.94,18700.0,75.9965,76.0218,75.912,75.9458,18700.0
2011-07-27 12:00:00,89.91,90.01,89.9,90.01,12200.0,75.9205,76.0049,75.912,76.0049,12200.0
2011-07-27 12:05:00,90.0,90.01,89.82,89.82,18200.0,75.9965,76.0049,75.8445,75.8445,18200.0
2011-07-27 12:10:00,89.82,89.95,89.82,89.89,11700.0,75.8445,75.9542,75.8445,75.9036,11700.0
2011-07-27 12:15:00,89.9,89.94,89.87,89.89,6800.0,75.912,75.9458,75.8867,75.9036,6800.0
2011-07-27 12:20:00,89.9,89.98,89.83,89.87,31000.0,75.912,75.9796,75.8529,75.8867,31000.0
2011-07-27 12:25:00,89.86,89.88,89.75,89.82,29700.0,75.8782,75.8951,75.7854,75.8445,29700.0
2011-07-27 12:30:00,89.81,89.88,89.76,89.78,12200.0,75.836,75.8951,75.7938,75.8107,12200.0
2011-07-27 12:35:00,89.8,89.8,89.74,89.78,62000.0,75.8276,75.8276,75.7769,75.8107,62000.0
2011-07-27 12:40:00,89.79,89.9,89.75,89.8,25600.0,75.8191,75.912,75.7854,75.8276,25600.0
2011-07-27 12:45:00,89.81,89.91,89.79,89.86,16200.0,75.836,75.9205,75.8191,75.8782,16200.0
2011-07-27 12:50:00,89.87,89.96,89.78,89.84,39400.0,75.8867,75.9627,75.8107,75.8614,39400.0
2011-07-27 12:55:00,89.83,89.84,89.75,89.77,53800.0,75.8529,75.8614,75.7854,75.8022,53800.0
2011-07-27 13:00:00,89.76,89.85,89.65,89.7,63700.0,75.7938,75.8698,75.7009,75.7431,63700.0
2011-07-27 13:05:00,89.7,89.75,89.65,89.65,39700.0,75.7431,75.7854,75.7009,75.7009,39700.0
2011-07-27 13:10:00,89.65,89.68,89.55,89.56,80500.0,75.7009,75.7262,75.6165,75.6249,80500.0
2011-07-27 13:15:00,89.56,89.57,89.46,89.5,103500.0,75.6249,75.6334,75.5405,75.5743,103500.0
2011-07-27 13:20:00,89.5,89.6,89.49,89.56,15800.0,75.5743,75.6587,75.5658,75.6249,15800.0
2011-07-27 13:25:00,89.57,89.63,89.55,89.56,7800.0,75.6334,75.684,75.6165,75.6249,7800.0
2011-07-27 13:30:00,89.55,89.69,89.55,89.65,7300.0,75.6165,75.7347,75.6165,75.7009,7300.0
2011-07-27 13:35:00,89.64,89.67,89.59,89.63,8600.0,75.6925,75.7178,75.6503,75.684,8600.0
2011-07-27 13:40:00,89.63,89.85,89.63,89.79,22100.0,75.684,75.8698,75.684,75.8191,22100.0
2011-07-27 13:45:00,89.77,89.89,89.77,89.85,14900.0,75.8022,75.9036,75.8022,75.8698,14900.0
2011-07-27 13:50:00,89.87,89.89,89.82,89.88,13100.0,75.8867,75.9036,75.8445,75.8951,13100.0
2011-07-27 13:55:00,89.89,89.94,89.83,89.91,38500.0,75.9036,75.9458,75.8529,75.9205,38500.0
2011-07-27 14:00:00,89.9,89.91,89.77,89.83,34300.0,75.912,75.9205,75.8022,75.8529,34300.0
2011-07-27 14:05:00,89.78,89.81,89.71,89.75,20300.0,75.8107,75.836,75.7516,75.7854,20300.0
2011-07-27 14:10:00,89.76,89.81,89.71,89.75,15800.0,75.7938,75.836,75.7516,75.7854,15800.0
2011-07-27 14:15:00,89.74,89.75,89.68,89.72,13800.0,75.7769,75.7854,75.7262,75.76,13800.0
2011-07-27 14:20:00,89.72,89.72,89.6,89.63,16600.0,75.76,75.76,75.6587,75.684,16600.0
2011-07-27 14:25:00,89.63,89.63,89.5,89.51,50900.0,75.684,75.684,75.5743,75.5827,50900.0
2011-07-27 14:30:00,89.5,89.57,89.48,89.55,29700.0,75.5743,75.6334,75.5574,75.6165,29700.0
2011-07-27 14:35:00,89.55,89.55,89.32,89.45,50800.0,75.6165,75.6165,75.4223,75.532,50800.0
2011-07-27 14:40:00,89.45,89.46,89.26,89.37,81600.0,75.532,75.5405,75.3716,75.4645,81600.0
2011-07-27 14:45:00,89.39,89.56,89.39,89.46,21000.0,75.4814,75.6249,75.4814,75.5405,21000.0
2011-07-27 14:50:00,89.45,89.45,89.22,89.26,27400.0,75.532,75.532,75.3378,75.3716,27400.0
2011-07-27 14:55:00,89.27,89.31,89.24,89.28,25800.0,75.38,75.4138,75.3547,75.3885,25800.0
2011-07-27 15:00:00,89.28,89.33,89.22,89.22,36700.0,75.3885,75.4307,75.3378,75.3378,36700.0
2011-07-27 15:05:00,89.21,89.21,89.08,89.11,34300.0,75.3294,75.3294,75.2196,75.2449,34300.0
2011-07-27 15:10:00,89.1,89.16,89.0,89.07,29300.0,75.2365,75.2872,75.1521,75.2112,29300.0
2011-07-27 15:15:00,89.06,89.06,88.83,88.86,91200.0,75.2027,75.2027,75.0085,75.0338,91200.0
2011-07-27 15:20:00,88.84,88.84,88.55,88.65,125800.0,75.0169,75.0169,74.7721,74.8565,125800.0
2011-07-27 15:25:00,88.65,89.14,88.65,89.13,75500.0,74.8565,75.2703,74.8565,75.2618,75500.0
2011-07-27 15:30:00,89.14,89.29,89.13,89.29,55000.0,75.2703,75.3969,75.2618,75.3969,55000.0
2011-07-27 15:35:00,89.3,89.35,89.17,89.23,77400.0,75.4054,75.4476,75.2956,75.3463,77400.0
2011-07-27 15:40:00,89.22,89.34,89.16,89.2,93900.0,75.3378,75.4392,75.2872,75.3209,93900.0
2011-07-27 15:45:00,89.2,89.23,89.08,89.12,133200.0,75.3209,75.3463,75.2196,75.2534,133200.0
2011-07-27 15:50:00,89.12,89.3,88.95,89.28,162800.0,75.2534,75.4054,75.1098,75.3885,162800.0
2011-07-27 15:55:00,89.28,89.33,89.14,89.15,157400.0,75.3885,75.4307,75.2703,75.2787,157400.0
2011-07-28 09:30:00,89.44,90.18,89.4,89.62,76800.0,75.5236,76.1485,75.4898,75.6756,76800.0
2011-07-28 09:35:00,89.7,89.7,89.35,89.35,50000.0,75.7431,75.7431,75.4476,75.4476,50000.0
2011-07-28 09:40:00,89.33,89.39,89.07,89.15,27000.0,75.4307,75.4814,75.2112,75.2787,27000.0
2011-07-28 09:45:00,89.09,89.18,88.92,88.98,119400.0,75.2281,75.304,75.0845,75.1352,119400.0
2011-07-28 09:50:00,88.96,89.03,88.67,88.8,55700.0,75.1183,75.1774,74.8734,74.9832,55700.0
2011-07-28 09:55:00,88.81,88.81,88.43,88.56,53700.0,74.9916,74.9916,74.6707,74.7805,53700.0
2011-07-28 10:00:00,88.56,88.8,88.47,88.74,68900.0,74.7805,74.9832,74.7045,74.9325,68900.0
2011-07-28 10:05:00,88.69,89.0,88.68,88.93,46900.0,74.8903,75.1521,74.8818,75.0929,46900.0
2011-07-28 10:10:00,88.93,89.05,88.8,88.81,51000.0,75.0929,75.1943,74.9832,74.9916,51000.0
2011-07-28 10:15:00,88.84,89.03,88.83,88.99,38700.0,75.0169,75.1774,75.0085,75.1436,38700.0
2011-07-28 10:20:00,88.97,89.0,88.8,88.84,49400.0,75.1267,75.1521,74.9832,75.0169,49400.0
2011-07-28 10:25:00,88.83,88.86,88.75,88.75,22400.0,75.0085,75.0338,74.941,74.941,22400.0
2011-07-28 10:30:00,88.76,88.84,88.66,88.67,29600.0,74.9494,75.0169,74.865,74.8734,29600.0
2011-07-28 10:35:00,88.67,88.74,88.56,88.73,41000.0,74.8734,74.9325,74.7805,74.9241,41000.0
2011-07-28 10:40:00,88.73,88.95,88.73,88.9,37900.0,74.9241,75.1098,74.9241,75.0676,37900.0
2011-07-28 10:45:00,88.9,88.99,88.87,88.96,57100.0,75.0676,75.1436,75.0423,75.1183,57100.0
2011-07-28 10:50:00,88.97,89.16,88.94,89.14,98500.0,75.1267,75.2872,75.1014,75.2703,98500.0
2011-07-28 10:55:00,89.15,89.16,88.99,89.07,54700.0,75.2787,75.2872,75.1436,75.2112,54700.0
2011-07-28 11:00:00,89.08,89.08,88.87,89.03,32100.0,75.2196,75.2196,75.0423,75.1774,32100.0
2011-07-28 11:05:00,89.02,89.23,88.89,89.17,50600.0,75.1689,75.3463,75.0592,75.2956,50600.0
2011-07-28 11:10:00,89.18,89.21,89.09,89.11,31600.0,75.304,75.3294,75.2281,75.2449,31600.0
2011-07-28 11:15:00,89.1,89.19,89.05,89.15,19300.0,75.2365,75.3125,75.1943,75.2787,19300.0
2011-07-28 11:20:00,89.17,89.34,89.11,89.15,44600.0,75.2956,75.4392,75.2449,75.2787,44600.0
2011-07-28 11:25:00,89.16,89.29,89.1,89.15,35400.0,75.2872,75.3969,75.2365,75.2787,35400.0
2011-07-28 11:30:00,89.15,89.36,89.14,89.36,25000.0,75.2787,75.456,75.2703,75.456,25000.0
2011-07-28 11:35:00,89.36,89.51,89.35,89.5,43600.0,75.456,75.5827,75.4476,75.5743,43600.0
2011-07-28 11:40:00,89.51,89.56,89.47,89.51,76900.0,75.5827,75.6249,75.5489,75.5827,76900.0
2011-07-28 11:45:00,89.51,89.58,89.42,89.58,43200.0,75.5827,75.6418,75.5067,75.6418,43200.0
2011-07-28 11:50:00,89.58,89.59,89.45,89.5,34900.0,75.6418,75.6503,75.532,75.5743,34900.0
2011-07-28 11:55:00,89.5,89.56,89.42,89.48,26800.0,75.5743,75.6249,75.5067,75.5574,26800.0
2011-07-28 12:00:00,89.48,89.54,89.44,89.49,19600.0,75.5574,75.608,75.5236,75.5658,19600.0
2011-07-28 12:05:00,89.49,89.49,89.39,89.4,11600.0,75.5658,75.5658,75.4814,75.4898,11600.0
2011-07-28 12:10:00,89.41,89.42,89.27,89.32,34100.0,75.4983,75.5067,75.38,75.4223,34100.0
2011-07-28 12:15:00,89.31,89.32,89.13,89.14,37700.0,75.4138,75.4223,75.2618,75.2703,37700.0
2011-07-28 12:20:00,89.15,89.21,89.11,89.15,25100.0,75.2787,75.3294,75.2449,75.2787,25100.0
2011-07-28 12:25:00,89.15,89.18,89.05,89.1,59600.0,75.2787,75.304,75.1943,75.2365,59600.0
2011-07-28 12:30:00,89.11,89.16,89.09,89.13,7700.0,75.2449,75.2872,75.2281,75.2618,7700.0
2011-07-28 12:35:00,89.14,89.15,88.89,88.9,69400.0,75.2703,75.2787,75.0592,75.0676,69400.0
2011-07-28 12:40:00,88.9,88.94,88.77,88.82,35200.0,75.0676,75.1014,74.9578,75.0001,35200.0
2011-07-28 12:45:00,88.85,88.88,88.79,88.87,16300.0,75.0254,75.0507,74.9747,75.0423,16300.0
2011-07-28 12:50:00,88.86,88.88,88.83,88.84,14000.0,75.0338,75.0507,75.0085,75.0169,14000.0
2011-07-28 12:55:00,88.84,88.87,88.69,88.71,46300.0,75.0169,75.0423,74.8903,74.9072,46300.0
2011-07-28 13:00:00,88.71,88.74,88.62,88.66,31900.0,74.9072,74.9325,74.8312,74.865,31900.0
2011-07-28 13:05:00,88.66,88.66,88.53,88.54,29200.0,74.865,74.865,74.7552,74.7636,29200.0
2011-07-28 13:10:00,88.53,88.64,88.5,88.53,38800.0,74.7552,74.8481,74.7299,74.7552,38800.0
2011-07-28 13:15:00,88.52,88.6,88.45,88.45,34500.0,74.7467,74.8143,74.6876,74.6876,34500.0
2011-07-28 13:20:00,88.45,88.45,88.17,88.2,60700.0,74.6876,74.6876,74.4512,74.4765,60700.0
2011-07-28 13:25:00,88.17,88.43,88.14,88.41,28200.0,74.4512,74.6707,74.4259,74.6539,28200.0
2011-07-28 13:30:00,88.42,88.54,88.42,88.54,11400.0,74.6623,74.7636,74.6623,74.7636,11400.0
2011-07-28 13:35:00,88.54,88.71,88.54,88.71,19100.0,74.7636,74.9072,74.7636,74.9072,19100.0
2011-07-28 13:40:00,88.7,88.82,88.7,88.8,30100.0,74.8987,75.0001,74.8987,74.9832,30100.0
2011-07-28 13:45:00,88.8,88.87,88.69,88.74,18700.0,74.9832,75.0423,74.8903,74.9325,18700.0
2011-07-28 13:50:00,88.74,88.77,88.72,88.74,19900.0,74.9325,74.9578,74.9156,74.9325,19900.0
2011-07-28 13:55:00,88.69,88.75,88.63,88.75,20000.0,74.8903,74.941,74.8396,74.941,20000.0
2011-07-28 14:00:00,88.75,88.85,88.73,88.78,20400.0,74.941,75.0254,74.9241,74.9663,20400.0
2011-07-28 14:05:00,88.77,88.77,88.61,88.64,21300.0,74.9578,74.9578,74.8227,74.8481,21300.0
2011-07-28 14:10:00,88.64,88.64,88.51,88.57,19500.0,74.8481,74.8481,74.7383,74.789,19500.0
2011-07-28 14:15:00,88.58,88.68,88.55,88.6,15900.0,74.7974,74.8818,74.7721,74.8143,15900.0
2011-07-28 14:20:00,88.58,88.58,88.46,88.47,23600.0,74.7974,74.7974,74.6961,74.7045,23600.0
2011-07-28 14:25:00,88.47,88.48,88.35,88.4,26600.0,74.7045,74.713,74.6032,74.6454,26600.0
2011-07-28 14:30:00,88.41,88.41,88.25,88.32,29400.0,74.6539,74.6539,74.5188,74.5779,29400.0
2011-07-28 14:35:00,88.32,88.38,88.29,88.29,17300.0,74.5779,74.6285,74.5525,74.5525,17300.0
2011-07-28 14:40:00,88.29,88.41,88.28,88.38,19800.0,74.5525,74.6539,74.5441,74.6285,19800.0
2011-07-28 14:45:00,88.38,88.42,88.3,88.34,19100.0,74.6285,74.6623,74.561,74.5947,19100.0
2011-07-28 14:50:00,88.34,88.46,88.31,88.45,39700.0,74.5947,74.6961,74.5694,74.6876,39700.0
2011-07-28 14:55:00,88.45,88.49,88.39,88.44,15600.0,74.6876,74.7214,74.637,74.6792,15600.0
2011-07-28 15:00:00,88.42,88.44,88.29,88.29,36200.0,74.6623,74.6792,74.5525,74.5525,36200.0
2011-07-28 15:05:00,88.29,88.3,88.2,88.22,33800.0,74.5525,74.561,74.4765,74.4934,33800.0
2011-07-28 15:10:00,88.2,88.21,88.09,88.09,32400.0,74.4765,74.485,74.3836,74.3836,32400.0
2011-07-28 15:15:00,88.1,88.26,88.1,88.23,39400.0,74.3921,74.5272,74.3921,74.5019,39400.0
2011-07-28 15:20:00,88.23,88.23,88.15,88.17,51700.0,74.5019,74.5019,74.4343,74.4512,51700.0
2011-07-28 15:25:00,88.17,88.17,88.0,88.01,29500.0,74.4512,74.4512,74.3076,74.3161,29500.0
2011-07-28 15:30:00,88.02,88.03,87.9,87.92,58600.0,74.3245,74.333,74.2232,74.2401,58600.0
2011-07-28 15:35:00,87.92,88.02,87.9,87.93,49300.0,74.2401,74.3245,74.2232,74.2485,49300.0
2011-07-28 15:40:00,87.94,87.94,87.85,87.88,76700.0,74.257,74.257,74.181,74.2063,76700.0
2011-07-28 15:45:00,87.88,87.91,87.74,87.81,88100.0,74.2063,74.2317,74.0881,74.1472,88100.0
2011-07-28 15:50:00,87.81,88.0,87.8,87.98,82400.0,74.1472,74.3076,74.1388,74.2908,82400.0
2011-07-28 15:55:00,87.99,88.01,87.82,87.86,183300.0,74.2992,74.3161,74.1557,74.1894,183300.0
2011-07-29 09:30:00,87.01,87.02,86.58,86.75,67900.0,73.4717,73.4801,73.1086,73.2521,67900.0
2011-07-29 09:35:00,86.64,86.76,86.51,86.56,31200.0,73.1593,73.2606,73.0495,73.0917,31200.0
2011-07-29 09:40:00,86.61,86.83,86.5,86.55,30500.0,73.1339,73.3197,73.041,73.0833,30500.0
2011-07-29 09:45:00,86.55,87.0,86.33,87.0,53200.0,73.0833,73.4632,72.8975,73.4632,53200.0
2011-07-29 09:50:00,86.98,87.03,86.87,86.99,25000.0,73.4464,73.4886,73.3535,73.4548,25000.0
2011-07-29 09:55:00,86.96,87.32,86.95,87.17,58100.0,73.4295,73.7335,73.421,73.6068,58100.0
2011-07-29 10:00:00,87.19,87.22,86.84,86.91,34900.0,73.6237,73.649,73.3281,73.3872,34900.0
2011-07-29 10:05:00,86.88,87.26,86.88,87.17,19200.0,73.3619,73.6828,73.3619,73.6068,19200.0
2011-07-29 10:10:00,87.2,87.22,86.99,87.05,16400.0,73.6321,73.649,73.4548,73.5055,16400.0
2011-07-29 10:15:00,87.09,87.09,86.68,86.72,23200.0,73.5392,73.5392,73.193,73.2268,23200.0
2011-07-29 10:20:00,86.72,87.35,86.71,87.35,41000.0,73.2268,73.7588,73.2184,73.7588,41000.0
2011-07-29 10:25:00,87.33,87.35,86.95,87.09,15700.0,73.7419,73.7588,73.421,73.5392,15700.0
2011-07-29 10:30:00,87.12,87.29,87.09,87.28,14600.0,73.5646,73.7081,73.5392,73.6997,14600.0
2011-07-29 10:35:00,87.27,87.3,87.02,87.2,58000.0,73.6912,73.7166,73.4801,73.6321,58000.0
2011-07-29 10:40:00,87.19,87.19,86.92,87.05,22100.0,73.6237,73.6237,73.3957,73.5055,22100.0
2011-07-29 10:45:00,87.07,87.36,86.88,87.33,41900.0,73.5224,73.7672,73.3619,73.7419,41900.0
2011-07-29 10:50:00,87.31,87.56,87.28,87.51,54800.0,73.725,73.9361,73.6997,73.8939,54800.0
2011-07-29 10:55:00,87.53,87.75,87.52,87.56,30700.0,73.9108,74.0965,73.9023,73.9361,30700.0
2011-07-29 11:00:00,87.56,87.59,87.37,87.43,27600.0,73.9361,73.9614,73.7757,73.8263,27600.0
2011-07-29 11:05:00,87.45,88.07,87.45,88.01,25400.0,73.8432,74.3668,73.8432,74.3161,25400.0
2011-07-29 11:10:00,88.0,88.11,87.67,87.73,29900.0,74.3076,74.4005,74.029,74.0797,29900.0
2011-07-29 11:15:00,87.71,87.97,87.69,87.95,36900.0,74.0628,74.2823,74.0459,74.2654,36900.0
2011-07-29 11:20:00,87.95,88.1,87.92,88.1,44900.0,74.2654,74.3921,74.2401,74.3921,44900.0
2011-07-29 11:25:00,88.1,88.17,87.95,87.95,21700.0,74.3921,74.4512,74.2654,74.2654,21700.0
2011-07-29 11:30:00,87.95,87.99,87.7,87.7,23000.0,74.2654,74.2992,74.0543,74.0543,23000.0
2011-07-29 11:35:00,87.66,87.66,87.4,87.4,45600.0,74.0206,74.0206,73.801,73.801,45600.0
2011-07-29 11:40:00,87.39,87.6,87.37,87.58,14300.0,73.7926,73.9699,73.7757,73.953,14300.0
2011-07-29 11:45:00,87.58,87.65,87.34,87.36,15300.0,73.953,74.0121,73.7503,73.7672,15300.0
2011-07-29 11:50:00,87.36,87.4,87.32,87.35,63400.0,73.7672,73.801,73.7335,73.7588,63400.0
2011-07-29 11:55:00,87.32,87.35,87.24,87.24,25300.0,73.7335,73.7588,73.6659,73.6659,25300.0
2011-07-29 12:00:00,87.26,87.38,87.11,87.19,25400.0,73.6828,73.7841,73.5561,73.6237,25400.0
2011-07-29 12:05:00,87.18,87.37,87.1,87.37,15300.0,73.6152,73.7757,73.5477,73.7757,15300.0
2011-07-29 12:10:00,87.37,87.37,87.01,87.03,20200.0,73.7757,73.7757,73.4717,73.4886,20200.0
2011-07-29 12:15:00,87.0,87.13,87.0,87.12,21000.0,73.4632,73.573,73.4632,73.5646,21000.0
2011-07-29 12:20:00,87.12,87.17,86.99,87.15,18400.0,73.5646,73.6068,73.4548,73.5899,18400.0
2011-07-29 12:25:00,87.14,87.31,87.12,87.16,15700.0,73.5815,73.725,73.5646,73.5983,15700.0
2011-07-29 12:30:00,87.16,87.24,87.05,87.11,11800.0,73.5983,73.6659,73.5055,73.5561,11800.0
2011-07-29 12:35:00,87.09,87.17,87.03,87.05,29300.0,73.5392,73.6068,73.4886,73.5055,29300.0
2011-07-29 12:40:00,87.04,87.09,86.99,87.09,19400.0,73.497,73.5392,73.4548,73.5392,19400.0
2011-07-29 12:45:00,87.06,87.12,87.02,87.08,11800.0,73.5139,73.5646,73.4801,73.5308,11800.0
2011-07-29 12:50:00,87.11,87.18,87.0,87.01,17800.0,73.5561,73.6152,73.4632,73.4717,17800.0
2011-07-29 12:55:00,87.03,87.12,87.0,87.06,8600.0,73.4886,73.5646,73.4632,73.5139,8600.0
2011-07-29 13:00:00,87.05,87.14,86.94,86.96,13500.0,73.5055,73.5815,73.4126,73.4295,13500.0
2011-07-29 13:05:00,86.98,87.12,86.97,87.06,31600.0,73.4464,73.5646,73.4379,73.5139,31600.0
2011-07-29 13:10:00,87.1,87.1,86.95,86.96,9000.0,73.5477,73.5477,73.421,73.4295,9000.0
2011-07-29 13:15:00,86.93,87.02,86.92,86.94,13400.0,73.4041,73.4801,73.3957,73.4126,13400.0
2011-07-29 13:20:00,86.92,87.01,86.92,87.01,14000.0,73.3957,73.4717,73.3957,73.4717,14000.0
2011-07-29 13:25:00,87.0,87.08,86.98,87.07,10100.0,73.4632,73.5308,73.4464,73.5224,10100.0
2011-07-29 13:30:00,87.06,87.15,87.05,87.11,25300.0,73.5139,73.5899,73.5055,73.5561,25300.0
2011-07-29 13:35:00,87.13,87.19,87.1,87.16,18000.0,73.573,73.6237,73.5477,73.5983,18000.0
2011-07-29 13:40:00,87.16,87.22,87.01,87.1,24700.0,73.5983,73.649,73.4717,73.5477,24700.0
2011-07-29 13:45:00,87.13,87.27,87.12,87.23,18600.0,73.573,73.6912,73.5646,73.6575,18600.0
2011-07-29 13:50:00,87.23,87.24,87.05,87.08,28900.0,73.6575,73.6659,73.5055,73.5308,28900.0
2011-07-29 13:55:00,87.09,87.19,87.07,87.12,102800.0,73.5392,73.6237,73.5224,73.5646,102800.0
2011-07-29 14:00:00,87.12,87.22,87.07,87.16,66600.0,73.5646,73.649,73.5224,73.5983,66600.0
2011-07-29 14:05:00,87.18,87.38,87.18,87.36,101600.0,73.6152,73.7841,73.6152,73.7672,101600.0
2011-07-29 14:10:00,87.36,87.41,87.34,87.39,35100.0,73.7672,73.8094,73.7503,73.7926,35100.0
2011-07-29 14:15:00,87.39,87.45,87.36,87.41,77700.0,73.7926,73.8432,73.7672,73.8094,77700.0
2011-07-29 14:20:00,87.4,87.49,87.36,87.47,21500.0,73.801,73.877,73.7672,73.8601,21500.0
2011-07-29 14:25:00,87.46,87.46,87.35,87.4,12300.0,73.8517,73.8517,73.7588,73.801,12300.0
2011-07-29 14:30:00,87.4,87.45,87.32,87.44,61400.0,73.801,73.8432,73.7335,73.8348,61400.0
2011-07-29 14:35:00,87.43,87.63,87.42,87.62,27800.0,73.8263,73.9952,73.8179,73.9868,27800.0
2011-07-29 14:40:00,87.62,87.64,87.42,87.42,33000.0,73.9868,74.0037,73.8179,73.8179,33000.0
2011-07-29 14:45:00,87.41,87.43,87.33,87.39,17100.0,73.8094,73.8263,73.7419,73.7926,17100.0
2011-07-29 14:50:00,87.4,87.41,87.31,87.41,22900.0,73.801,73.8094,73.725,73.8094,22900.0
2011-07-29 14:55:00,87.43,87.65,87.42,87.49,37900.0,73.8263,74.0121,73.8179,73.877,37900.0
2011-07-29 15:00:00,87.48,87.51,87.37,87.37,31100.0,73.8686,73.8939,73.7757,73.7757,31100.0
2011-07-29 15:05:00,87.39,87.45,87.34,87.42,21100.0,73.7926,73.8432,73.7503,73.8179,21100.0
2011-07-29 15:10:00,87.42,87.44,87.3,87.35,27400.0,73.8179,73.8348,73.7166,73.7588,27400.0
2011-07-29 15:15:00,87.34,87.39,87.24,87.27,27600.0,73.7503,73.7926,73.6659,73.6912,27600.0
2011-07-29 15:20:00,87.28,87.31,87.08,87.09,39800.0,73.6997,73.725,73.5308,73.5392,39800.0
2011-07-29 15:25:00,87.09,87.1,87.0,87.03,27900.0,73.5392,73.5477,73.4632,73.4886,27900.0
2011-07-29 15:30:00,87.02,87.03,86.89,86.93,63200.0,73.4801,73.4886,73.3704,73.4041,63200.0
2011-07-29 15:35:00,86.93,86.94,86.88,86.93,67700.0,73.4041,73.4126,73.3619,73.4041,67700.0
2011-07-29 15:40:00,86.93,87.15,86.89,86.99,90500.0,73.4041,73.5899,73.3704,73.4548,90500.0
2011-07-29 15:45:00,86.99,87.0,86.75,86.77,119500.0,73.4548,73.4632,73.2521,73.269,119500.0
2011-07-29 15:50:00,86.79,86.93,86.75,86.91,94500.0,73.2859,73.4041,73.2521,73.3872,94500.0
2011-07-29 15:55:00,86.92,87.11,86.84,86.88,141900.0,73.3957,73.5561,73.3281,73.3619,141900.0
2011-08-01 09:30:00,88.05,88.05,87.5,87.65,178900.0,74.3499,74.3499,73.8854,74.0121,178900.0
2011-08-01 09:35:00,87.65,87.76,87.5,87.54,161400.0,74.0121,74.105,73.8854,73.9192,161400.0
2011-08-01 09:40:00,87.52,87.52,87.08,87.3,66900.0,73.9023,73.9023,73.5308,73.7166,66900.0
2011-08-01 09:45:00,87.34,87.37,86.8,86.88,104100.0,73.7503,73.7757,73.2944,73.3619,104100.0
2011-08-01 09:50:00,86.88,86.93,86.7,86.71,54900.0,73.3619,73.4041,73.2099,73.2184,54900.0
2011-08-01 09:55:00,86.72,86.86,86.6,86.72,75800.0,73.2268,73.345,73.1255,73.2268,75800.0
2011-08-01 10:00:00,86.7,86.7,85.09,85.19,197200.0,73.2099,73.2099,71.8504,71.9349,197200.0
2011-08-01 10:05:00,85.22,85.97,85.19,85.85,115000.0,71.9602,72.5935,71.9349,72.4922,115000.0
2011-08-01 10:10:00,85.86,85.86,85.47,85.75,68800.0,72.5006,72.5006,72.1713,72.4077,68800.0
2011-08-01 10:15:00,85.75,86.0,85.75,85.95,62900.0,72.4077,72.6188,72.4077,72.5766,62900.0
2011-08-01 10:20:00,85.95,86.2,85.95,86.05,35500.0,72.5766,72.7877,72.5766,72.6611,35500.0
2011-08-01 10:25:00,86.07,86.29,86.02,86.08,36500.0,72.6779,72.8637,72.6357,72.6864,36500.0
2011-08-01 10:30:00,86.11,86.15,86.01,86.02,23000.0,72.7117,72.7455,72.6273,72.6357,23000.0
2011-08-01 10:35:00,86.02,86.33,86.02,86.25,16900.0,72.6357,72.8975,72.6357,72.8299,16900.0
2011-08-01 10:40:00,86.3,86.36,86.21,86.31,23100.0,72.8722,72.9228,72.7962,72.8806,23100.0
2011-08-01 10:45:00,86.35,86.45,86.22,86.29,19500.0,72.9144,72.9988,72.8046,72.8637,19500.0
2011-08-01 10:50:00,86.32,86.33,86.05,86.08,19600.0,72.889,72.8975,72.6611,72.6864,19600.0
2011-08-01 10:55:00,86.09,86.11,85.95,86.0,38700.0,72.6948,72.7117,72.5766,72.6188,38700.0
2011-08-01 11:00:00,86.0,86.06,85.75,85.78,48200.0,72.6188,72.6695,72.4077,72.4331,48200.0
2011-08-01 11:05:00,85.8,85.84,85.71,85.83,16100.0,72.45,72.4837,72.374,72.4753,16100.0
2011-08-01 11:10:00,85.85,86.11,85.85,86.08,88600.0,72.4922,72.7117,72.4922,72.6864,88600.0
2011-08-01 11:15:00,86.14,86.14,85.96,85.96,32300.0,72.7371,72.7371,72.5851,72.5851,32300.0
2011-08-01 11:20:00,85.94,85.98,85.78,85.83,55600.0,72.5682,72.602,72.4331,72.4753,55600.0
2011-08-01 11:25:00,85.86,85.86,85.68,85.79,37100.0,72.5006,72.5006,72.3486,72.4415,37100.0
2011-08-01 11:30:00,85.72,85.72,85.34,85.35,38700.0,72.3824,72.3824,72.0615,72.07,38700.0
2011-08-01 11:35:00,85.36,85.45,85.17,85.33,67800.0,72.0784,72.1544,71.918,72.0531,67800.0
2011-08-01 11:40:00,85.29,85.58,85.25,85.58,52400.0,72.0193,72.2642,71.9855,72.2642,52400.0
2011-08-01 11:45:00,85.6,85.76,85.59,85.71,73300.0,72.2811,72.4162,72.2726,72.374,73300.0
2011-08-01 11:50:00,85.68,85.68,85.49,85.5,20300.0,72.3486,72.3486,72.1882,72.1966,20300.0
2011-08-01 11:55:00,85.49,85.5,85.21,85.25,23400.0,72.1882,72.1966,71.9518,71.9855,23400.0
2011-08-01 12:00:00,85.22,85.51,85.22,85.51,27700.0,71.9602,72.2051,71.9602,72.2051,27700.0
2011-08-01 12:05:00,85.51,85.51,85.25,85.39,20400.0,72.2051,72.2051,71.9855,72.1038,20400.0
2011-08-01 12:10:00,85.39,85.46,85.31,85.35,18400.0,72.1038,72.1629,72.0362,72.07,18400.0
2011-08-01 12:15:00,85.37,85.37,85.16,85.16,38300.0,72.0869,72.0869,71.9095,71.9095,38300.0
2011-08-01 12:20:00,85.16,85.24,85.08,85.18,45100.0,71.9095,71.9771,71.842,71.9264,45100.0
2011-08-01 12:25:00,85.2,85.57,85.19,85.55,13000.0,71.9433,72.2557,71.9349,72.2389,13000.0
2011-08-01 12:30:00,85.55,85.59,85.48,85.52,9500.0,72.2389,72.2726,72.1797,72.2135,9500.0
2011-08-01 12:35:00,85.53,85.56,85.51,85.53,9800.0,72.222,72.2473,72.2051,72.222,9800.0
2011-08-01 12:40:00,85.52,85.54,85.4,85.45,13500.0,72.2135,72.2304,72.1122,72.1544,13500.0
2011-08-01 12:45:00,85.45,85.55,85.34,85.52,37400.0,72.1544,72.2389,72.0615,72.2135,37400.0
2011-08-01 12:50:00,85.47,85.54,85.42,85.54,20000.0,72.1713,72.2304,72.1291,72.2304,20000.0
2011-08-01 12:55:00,85.54,85.71,85.54,85.71,27100.0,72.2304,72.374,72.2304,72.374,27100.0
2011-08-01 13:00:00,85.7,85.81,85.64,85.73,49800.0,72.3655,72.4584,72.3149,72.3908,49800.0
2011-08-01 13:05:00,85.73,85.73,85.47,85.48,47600.0,72.3908,72.3908,72.1713,72.1797,47600.0
2011-08-01 13:10:00,85.47,85.47,85.37,85.42,14500.0,72.1713,72.1713,72.0869,72.1291,14500.0
2011-08-01 13:15:00,85.44,85.47,85.37,85.39,22800.0,72.146,72.1713,72.0869,72.1038,22800.0
2011-08-01 13:20:00,85.39,85.54,85.39,85.49,16200.0,72.1038,72.2304,72.1038,72.1882,16200.0
2011-08-01 13:25:00,85.51,85.6,85.44,85.54,18400.0,72.2051,72.2811,72.146,72.2304,18400.0
2011-08-01 13:30:00,85.52,85.77,85.52,85.7,41400.0,72.2135,72.4246,72.2135,72.3655,41400.0
2011-08-01 13:35:00,85.69,85.78,85.65,85.69,40600.0,72.3571,72.4331,72.3233,72.3571,40600.0
2011-08-01 13:40:00,85.68,85.69,85.55,85.63,25400.0,72.3486,72.3571,72.2389,72.3064,25400.0
2011-08-01 13:45:00,85.64,85.67,85.55,85.55,35600.0,72.3149,72.3402,72.2389,72.2389,35600.0
2011-08-01 13:50:00,85.55,85.55,85.43,85.43,44700.0,72.2389,72.2389,72.1375,72.1375,44700.0
2011-08-01 13:55:00,85.42,85.44,85.35,85.41,43300.0,72.1291,72.146,72.07,72.1206,43300.0
2011-08-01 14:00:00,85.4,85.44,85.37,85.44,24100.0,72.1122,72.146,72.0869,72.146,24100.0
2011-08-01 14:05:00,85.44,85.46,85.25,85.25,37500.0,72.146,72.1629,71.9855,71.9855,37500.0
2011-08-01 14:10:00,85.22,85.27,85.1,85.12,37900.0,71.9602,72.0024,71.8589,71.8758,37900.0
2011-08-01 14:15:00,85.11,85.19,85.02,85.14,31100.0,71.8673,71.9349,71.7913,71.8927,31100.0
2011-08-01 14:20:00,85.12,85.19,85.08,85.15,28200.0,71.8758,71.9349,71.842,71.9011,28200.0
2011-08-01 14:25:00,85.15,85.2,85.11,85.14,28700.0,71.9011,71.9433,71.8673,71.8927,28700.0
2011-08-01 14:30:00,85.12,85.2,85.08,85.16,33100.0,71.8758,71.9433,71.842,71.9095,33100.0
2011-08-01 14:35:00,85.15,85.31,85.15,85.26,23200.0,71.9011,72.0362,71.9011,71.994,23200.0
2011-08-01 14:40:00,85.26,85.39,85.26,85.35,51300.0,71.994,72.1038,71.994,72.07,51300.0
2011-08-01 14:45:00,85.35,85.48,85.33,85.42,27200.0,72.07,72.1797,72.0531,72.1291,27200.0
2011-08-01 14:50:00,85.42,85.53,85.34,85.52,31000.0,72.1291,72.222,72.0615,72.2135,31000.0
2011-08-01 14:55:00,85.51,85.62,85.5,85.56,43600.0,72.2051,72.298,72.1966,72.2473,43600.0
2011-08-01 15:00:00,85.57,85.7,85.47,85.62,44300.0,72.2557,72.3655,72.1713,72.298,44300.0
2011-08-01 15:05:00,85.62,85.63,85.55,85.57,25900.0,72.298,72.3064,72.2389,72.2557,25900.0
2011-08-01 15:10:00,85.59,85.71,85.54,85.71,30800.0,72.2726,72.374,72.2304,72.374,30800.0
2011-08-01 15:15:00,85.71,85.75,85.58,85.66,44900.0,72.374,72.4077,72.2642,72.3317,44900.0
2011-08-01 15:20:00,85.66,85.8,85.66,85.8,38500.0,72.3317,72.45,72.3317,72.45,38500.0
2011-08-01 15:25:00,85.81,85.89,85.7,85.74,55900.0,72.4584,72.526,72.3655,72.3993,55900.0
2011-08-01 15:30:00,85.73,85.78,85.58,85.69,66900.0,72.3908,72.4331,72.2642,72.3571,66900.0
2011-08-01 15:35:00,85.68,86.0,85.63,86.0,68800.0,72.3486,72.6188,72.3064,72.6188,68800.0
2011-08-01 15:40:00,86.0,86.14,85.93,86.11,114100.0,72.6188,72.7371,72.5597,72.7117,114100.0
2011-08-01 15:45:00,86.09,86.26,86.07,86.19,162400.0,72.6948,72.8384,72.6779,72.7793,162400.0
2011-08-01 15:50:00,86.19,86.19,85.69,85.83,113400.0,72.7793,72.7793,72.3571,72.4753,113400.0
2011-08-01 15:55:00,85.83,86.0,85.81,85.96,169100.0,72.4753,72.6188,72.4584,72.5851,169100.0
2011-08-02 09:30:00,85.37,86.03,85.3,85.63,116800.0,72.0869,72.6442,72.0278,72.3064,116800.0
2011-08-02 09:35:00,85.72,85.94,85.4,85.71,44700.0,72.3824,72.5682,72.1122,72.374,44700.0
2011-08-02 09:40:00,85.73,85.94,85.66,85.66,57100.0,72.3908,72.5682,72.3317,72.3317,57100.0
2011-08-02 09:45:00,85.66,85.9,85.66,85.76,29700.0,72.3317,72.5344,72.3317,72.4162,29700.0
2011-08-02 09:50:00,85.72,85.91,85.53,85.69,46000.0,72.3824,72.5428,72.222,72.3571,46000.0
2011-08-02 09:55:00,85.65,85.75,85.5,85.62,21100.0,72.3233,72.4077,72.1966,72.298,21100.0
2011-08-02 10:00:00,85.64,85.75,85.51,85.53,62500.0,72.3149,72.4077,72.2051,72.222,62500.0
2011-08-02 10:05:00,85.53,85.58,85.28,85.29,96600.0,72.222,72.2642,72.0109,72.0193,96600.0
2011-08-02 10:10:00,85.31,85.53,85.28,85.29,47600.0,72.0362,72.222,72.0109,72.0193,47600.0
2011-08-02 10:15:00,85.31,85.31,85.08,85.26,40000.0,72.0362,72.0362,71.842,71.994,40000.0
2011-08-02 10:20:00,85.26,85.38,85.16,85.16,42600.0,71.994,72.0953,71.9095,71.9095,42600.0
2011-08-02 10:25:00,85.22,85.22,85.0,85.22,62300.0,71.9602,71.9602,71.7744,71.9602,62300.0
2011-08-02 10:30:00,85.22,85.27,85.1,85.14,32500.0,71.9602,72.0024,71.8589,71.8927,32500.0
2011-08-02 10:35:00,85.13,85.31,85.13,85.2,22100.0,71.8842,72.0362,71.8842,71.9433,22100.0
2011-08-02 10:40:00,85.2,85.44,85.15,85.41,21300.0,71.9433,72.146,71.9011,72.1206,21300.0
2011-08-02 10:45:00,85.41,85.41,85.07,85.08,61700.0,72.1206,72.1206,71.8335,71.842,61700.0
2011-08-02 10:50:00,85.08,85.1,85.0,85.04,41500.0,71.842,71.8589,71.7744,71.8082,41500.0
2011-08-02 10:55:00,85.04,85.08,84.75,84.76,78600.0,71.8082,71.842,71.5633,71.5718,78600.0
2011-08-02 11:00:00,84.75,84.79,84.5,84.52,93600.0,71.5633,71.5971,71.3522,71.3691,93600.0
2011-08-02 11:05:00,84.51,84.6,84.44,84.47,46300.0,71.3607,71.4367,71.3016,71.3269,46300.0
2011-08-02 11:10:00,84.44,84.52,84.3,84.5,28000.0,71.3016,71.3691,71.1834,71.3522,28000.0
2011-08-02 11:15:00,84.52,84.56,84.31,84.35,31300.0,71.3691,71.4029,71.1918,71.2256,31300.0
2011-08-02 11:20:00,84.35,84.45,84.22,84.42,39800.0,71.2256,71.31,71.1158,71.2847,39800.0
2011-08-02 11:25:00,84.44,84.56,84.39,84.46,25700.0,71.3016,71.4029,71.2593,71.3185,25700.0
2011-08-02 11:30:00,84.5,84.6,84.31,84.32,22300.0,71.3522,71.4367,71.1918,71.2002,22300.0
2011-08-02 11:35:00,84.35,84.48,84.28,84.28,20300.0,71.2256,71.3353,71.1665,71.1665,20300.0
2011-08-02 11:40:00,84.28,84.36,84.24,84.24,75000.0,71.1665,71.234,71.1327,71.1327,75000.0
2011-08-02 11:45:00,84.24,84.34,84.18,84.3,46000.0,71.1327,71.2171,71.082,71.1834,46000.0
2011-08-02 11:50:00,84.29,84.36,84.21,84.23,44800.0,71.1749,71.234,71.1074,71.1242,44800.0
2011-08-02 11:55:00,84.23,84.24,84.16,84.2,34200.0,71.1242,71.1327,71.0651,71.0989,34200.0
2011-08-02 12:00:00,84.19,84.29,84.17,84.27,42000.0,71.0905,71.1749,71.0736,71.158,42000.0
2011-08-02 12:05:00,84.28,84.32,84.13,84.16,22800.0,71.1665,71.2002,71.0398,71.0651,22800.0
2011-08-02 12:10:00,84.14,84.17,84.05,84.15,26700.0,71.0482,71.0736,70.9722,71.0567,26700.0
2011-08-02 12:15:00,84.14,84.33,84.14,84.32,30300.0,71.0482,71.2087,71.0482,71.2002,30300.0
2011-08-02 12:20:00,84.28,84.42,84.25,84.32,36200.0,71.1665,71.2847,71.1411,71.2002,36200.0
2011-08-02 12:25:00,84.31,84.36,84.23,84.26,32500.0,71.1918,71.234,71.1242,71.1496,32500.0
2011-08-02 12:30:00,84.27,84.31,84.05,84.11,50800.0,71.158,71.1918,70.9722,71.0229,50800.0
2011-08-02 12:35:00,84.11,84.11,84.01,84.05,35900.0,71.0229,71.0229,70.9385,70.9722,35900.0
2011-08-02 12:40:00,84.04,84.26,84.04,84.1,26900.0,70.9638,71.1496,70.9638,71.0145,26900.0
2011-08-02 12:45:00,84.11,84.16,84.0,84.07,57100.0,71.0229,71.0651,70.93,70.9891,57100.0
2011-08-02 12:50:00,84.05,84.16,84.0,84.0,62300.0,70.9722,71.0651,70.93,70.93,62300.0
2011-08-02 12:55:00,84.0,84.16,83.96,84.12,31000.0,70.93,71.0651,70.8963,71.0314,31000.0
2011-08-02 13:00:00,84.11,84.34,84.11,84.21,37200.0,71.0229,71.2171,71.0229,71.1074,37200.0
2011-08-02 13:05:00,84.2,84.33,84.09,84.32,19800.0,71.0989,71.2087,71.006,71.2002,19800.0
2011-08-02 13:10:00,84.29,84.32,84.2,84.23,20300.0,71.1749,71.2002,71.0989,71.1242,20300.0
2011-08-02 13:15:00,84.24,84.61,84.23,84.54,78500.0,71.1327,71.4451,71.1242,71.386,78500.0
2011-08-02 13:20:00,84.56,84.65,84.45,84.59,20700.0,71.4029,71.4789,71.31,71.4282,20700.0
2011-08-02 13:25:00,84.58,84.59,84.45,84.45,22100.0,71.4198,71.4282,71.31,71.31,22100.0
2011-08-02 13:30:00,84.46,84.49,84.35,84.41,20200.0,71.3185,71.3438,71.2256,71.2762,20200.0
2011-08-02 13:35:00,84.43,84.43,84.14,84.34,56800.0,71.2931,71.2931,71.0482,71.2171,56800.0
2011-08-02 13:40:00,84.36,84.43,84.25,84.3,28300.0,71.234,71.2931,71.1411,71.1834,28300.0
2011-08-02 13:45:00,84.34,84.52,84.31,84.52,61300.0,71.2171,71.3691,71.1918,71.3691,61300.0
2011-08-02 13:50:00,84.51,84.56,84.39,84.5,27500.0,71.3607,71.4029,71.2593,71.3522,27500.0
2011-08-02 13:55:00,84.5,84.5,84.33,84.45,35200.0,71.3522,71.3522,71.2087,71.31,35200.0
2011-08-02 14:00:00,84.44,84.7,84.42,84.7,84800.0,71.3016,71.5211,71.2847,71.5211,84800.0
2011-08-02 14:05:00,84.71,84.75,84.48,84.54,52000.0,71.5296,71.5633,71.3353,71.386,52000.0
2011-08-02 14:10:00,84.54,84.75,84.54,84.75,26000.0,71.386,71.5633,71.386,71.5633,26000.0
2011-08-02 14:15:00,84.75,84.77,84.67,84.76,28100.0,71.5633,71.5802,71.4958,71.5718,28100.0
2011-08-02 14:20:00,84.77,84.96,84.72,84.78,76300.0,71.5802,71.7407,71.538,71.5887,76300.0
2011-08-02 14:25:00,84.78,84.85,84.75,84.83,29600.0,71.5887,71.6478,71.5633,71.6309,29600.0
2011-08-02 14:30:00,84.83,84.87,84.67,84.8,41600.0,71.6309,71.6647,71.4958,71.6056,41600.0
2011-08-02 14:35:00,84.76,84.76,84.65,84.7,22400.0,71.5718,71.5718,71.4789,71.5211,22400.0
2011-08-02 14:40:00,84.7,84.72,84.55,84.61,49400.0,71.5211,71.538,71.3945,71.4451,49400.0
2011-08-02 14:45:00,84.61,84.72,84.59,84.71,31500.0,71.4451,71.538,71.4282,71.5296,31500.0
2011-08-02 14:50:00,84.71,84.79,84.69,84.77,28200.0,71.5296,71.5971,71.5127,71.5802,28200.0
2011-08-02 14:55:00,84.78,85.02,84.78,84.96,64800.0,71.5887,71.7913,71.5887,71.7407,64800.0
2011-08-02 15:00:00,84.97,85.02,84.93,84.95,32000.0,71.7491,71.7913,71.7153,71.7322,32000.0
2011-08-02 15:05:00,84.94,85.06,84.94,85.03,31400.0,71.7238,71.8251,71.7238,71.7998,31400.0
2011-08-02 15:10:00,85.03,85.07,84.8,84.87,35300.0,71.7998,71.8335,71.6056,71.6647,35300.0
2011-08-02 15:15:00,84.87,85.1,84.83,84.85,47300.0,71.6647,71.8589,71.6309,71.6478,47300.0
2011-08-02 15:20:00,84.85,84.85,84.66,84.69,41800.0,71.6478,71.6478,71.4873,71.5127,41800.0
2011-08-02 15:25:00,84.69,84.8,84.55,84.75,87800.0,71.5127,71.6056,71.3945,71.5633,87800.0
2011-08-02 15:30:00,84.75,84.85,84.7,84.82,99600.0,71.5633,71.6478,71.5211,71.6224,99600.0
2011-08-02 15:35:00,84.82,84.88,84.72,84.84,66900.0,71.6224,71.6731,71.538,71.6393,66900.0
2011-08-02 15:40:00,84.84,84.84,84.56,84.62,111400.0,71.6393,71.6393,71.4029,71.4536,111400.0
2011-08-02 15:45:00,84.61,84.74,84.59,84.65,87200.0,71.4451,71.5549,71.4282,71.4789,87200.0
2011-08-02 15:50:00,84.64,84.64,84.42,84.46,116500.0,71.4704,71.4704,71.2847,71.3185,116500.0
2011-08-02 15:55:00,84.46,84.57,84.42,84.44,230400.0,71.3185,71.4113,71.2847,71.3016,230400.0
2011-08-03 09:30:00,84.6,84.93,84.5,84.74,47700.0,71.4367,71.7153,71.3522,71.5549,47700.0
2011-08-03 09:35:00,84.78,84.79,84.37,84.55,80400.0,71.5887,71.5971,71.2425,71.3945,80400.0
2011-08-03 09:40:00,84.46,84.52,84.14,84.27,93500.0,71.3185,71.3691,71.0482,71.158,93500.0
2011-08-03 09:45:00,84.27,84.59,84.21,84.36,75700.0,71.158,71.4282,71.1074,71.234,75700.0
2011-08-03 09:50:00,84.39,84.63,84.29,84.36,30000.0,71.2593,71.462,71.1749,71.234,30000.0
2011-08-03 09:55:00,84.36,84.53,84.25,84.45,45600.0,71.234,71.3776,71.1411,71.31,45600.0
2011-08-03 10:00:00,84.45,84.71,84.3,84.64,92300.0,71.31,71.5296,71.1834,71.4704,92300.0
2011-08-03 10:05:00,84.65,84.65,84.21,84.31,37500.0,71.4789,71.4789,71.1074,71.1918,37500.0
2011-08-03 10:10:00,84.33,84.4,84.15,84.24,66700.0,71.2087,71.2678,71.0567,71.1327,66700.0
2011-08-03 10:15:00,84.24,84.26,84.01,84.1,30100.0,71.1327,71.1496,70.9385,71.0145,30100.0
2011-08-03 10:20:00,84.08,84.11,83.9,84.06,76200.0,70.9976,71.0229,70.8456,70.9807,76200.0
2011-08-03 10:25:00,84.06,84.34,83.99,84.17,50100.0,70.9807,71.2171,70.9216,71.0736,50100.0
2011-08-03 10:30:00,84.18,84.28,83.87,83.98,64700.0,71.082,71.1665,70.8203,70.9131,64700.0
2011-08-03 10:35:00,83.97,84.13,83.46,83.7,127700.0,70.9047,71.0398,70.474,70.6767,127700.0
2011-08-03 10:40:00,83.71,84.04,83.55,84.01,59000.0,70.6852,70.9638,70.55,70.9385,59000.0
2011-08-03 10:45:00,84.05,84.24,83.82,84.22,47400.0,70.9722,71.1327,70.778,71.1158,47400.0
2011-08-03 10:50:00,84.2,84.88,84.03,84.87,104900.0,71.0989,71.6731,70.9554,71.6647,104900.0
2011-08-03 10:55:00,84.86,85.17,84.76,85.06,88100.0,71.6562,71.918,71.5718,71.8251,88100.0
2011-08-03 11:00:00,85.06,85.23,85.0,85.05,123000.0,71.8251,71.9686,71.7744,71.8167,123000.0
2011-08-03 11:05:00,85.05,85.13,84.85,84.85,65100.0,71.8167,71.8842,71.6478,71.6478,65100.0
2011-08-03 11:10:00,84.85,85.15,84.81,85.12,58300.0,71.6478,71.9011,71.614,71.8758,58300.0
2011-08-03 11:15:00,85.14,85.5,85.06,85.48,74100.0,71.8927,72.1966,71.8251,72.1797,74100.0
2011-08-03 11:20:00,85.46,85.53,85.17,85.52,70800.0,72.1629,72.222,71.918,72.2135,70800.0
2011-08-03 11:25:00,85.5,85.52,85.16,85.26,76600.0,72.1966,72.2135,71.9095,71.994,76600.0
2011-08-03 11:30:00,85.29,85.58,85.22,85.41,61500.0,72.0193,72.2642,71.9602,72.1206,61500.0
2011-08-03 11:35:00,85.43,85.89,85.43,85.76,106000.0,72.1375,72.526,72.1375,72.4162,106000.0
2011-08-03 11:40:00,85.75,85.76,85.45,85.58,65100.0,72.4077,72.4162,72.1544,72.2642,65100.0
2011-08-03 11:45:00,85.57,85.76,85.53,85.76,55500.0,72.2557,72.4162,72.222,72.4162,55500.0
2011-08-03 11:50:00,85.79,85.81,85.69,85.72,22000.0,72.4415,72.4584,72.3571,72.3824,22000.0
2011-08-03 11:55:00,85.75,85.78,85.57,85.65,72300.0,72.4077,72.4331,72.2557,72.3233,72300.0
2011-08-03 12:00:00,85.67,85.68,85.25,85.47,86700.0,72.3402,72.3486,71.9855,72.1713,86700.0
2011-08-03 12:05:00,85.45,85.49,85.25,85.27,26100.0,72.1544,72.1882,71.9855,72.0024,26100.0
2011-08-03 12:10:00,85.22,85.24,85.05,85.11,36600.0,71.9602,71.9771,71.8167,71.8673,36600.0
2011-08-03 12:15:00,85.09,85.09,84.8,84.86,35400.0,71.8504,71.8504,71.6056,71.6562,35400.0
2011-08-03 12:20:00,84.86,85.02,84.72,85.02,41100.0,71.6562,71.7913,71.538,71.7913,41100.0
2011-08-03 12:25:00,85.02,85.05,84.87,85.0,24200.0,71.7913,71.8167,71.6647,71.7744,24200.0
2011-08-03 12:30:00,84.98,84.99,84.84,84.91,17900.0,71.7575,71.766,71.6393,71.6984,17900.0
2011-08-03 12:35:00,84.93,85.26,84.87,85.2,25700.0,71.7153,71.994,71.6647,71.9433,25700.0
2011-08-03 12:40:00,85.18,85.33,85.18,85.31,45700.0,71.9264,72.0531,71.9264,72.0362,45700.0
2011-08-03 12:45:00,85.33,85.34,85.22,85.33,17100.0,72.0531,72.0615,71.9602,72.0531,17100.0
2011-08-03 12:50:00,85.32,85.47,85.23,85.24,15500.0,72.0446,72.1713,71.9686,71.9771,15500.0
2011-08-03 12:55:00,85.26,85.3,85.16,85.24,22300.0,71.994,72.0278,71.9095,71.9771,22300.0
2011-08-03 13:00:00,85.21,85.25,84.89,84.9,22900.0,71.9518,71.9855,71.6815,71.69,22900.0
2011-08-03 13:05:00,84.92,85.04,84.89,84.96,19300.0,71.7069,71.8082,71.6815,71.7407,19300.0
2011-08-03 13:10:00,84.94,85.05,84.87,85.02,22900.0,71.7238,71.8167,71.6647,71.7913,22900.0
2011-08-03 13:15:00,85.01,85.08,84.96,84.99,13600.0,71.7829,71.842,71.7407,71.766,13600.0
2011-08-03 13:20:00,84.95,85.24,84.93,85.18,21700.0,71.7322,71.9771,71.7153,71.9264,21700.0
2011-08-03 13:25:00,85.16,85.2,85.06,85.16,16500.0,71.9095,71.9433,71.8251,71.9095,16500.0
2011-08-03 13:30:00,85.17,85.55,85.14,85.51,43200.0,71.918,72.2389,71.8927,72.2051,43200.0
2011-08-03 13:35:00,85.55,85.64,85.38,85.62,20400.0,72.2389,72.3149,72.0953,72.298,20400.0
2011-08-03 13:40:00,85.63,85.74,85.51,85.6,37000.0,72.3064,72.3993,72.2051,72.2811,37000.0
2011-08-03 13:45:00,85.61,85.81,85.61,85.72,61400.0,72.2895,72.4584,72.2895,72.3824,61400.0
2011-08-03 13:50:00,85.69,85.69,85.41,85.55,17200.0,72.3571,72.3571,72.1206,72.2389,17200.0
2011-08-03 13:55:00,85.54,85.56,85.38,85.51,29600.0,72.2304,72.2473,72.0953,72.2051,29600.0
2011-08-03 14:00:00,85.5,85.65,85.48,85.62,26000.0,72.1966,72.3233,72.1797,72.298,26000.0
2011-08-03 14:05:00,85.64,85.67,85.34,85.4,32000.0,72.3149,72.3402,72.0615,72.1122,32000.0
2011-08-03 14:10:00,85.45,85.62,85.45,85.59,51800.0,72.1544,72.298,72.1544,72.2726,51800.0
2011-08-03 14:15:00,85.59,85.6,85.34,85.34,53500.0,72.2726,72.2811,72.0615,72.0615,53500.0
2011-08-03 14:20:00,85.34,85.57,85.27,85.48,29900.0,72.0615,72.2557,72.0024,72.1797,29900.0
2011-08-03 14:25:00,85.47,85.54,85.22,85.39,44700.0,72.1713,72.2304,71.9602,72.1038,44700.0
2011-08-03 14:30:00,85.35,85.45,85.22,85.26,29700.0,72.07,72.1544,71.9602,71.994,29700.0
2011-08-03 14:35:00,85.29,85.43,85.25,85.43,33000.0,72.0193,72.1375,71.9855,72.1375,33000.0
2011-08-03 14:40:00,85.41,85.56,85.38,85.49,25600.0,72.1206,72.2473,72.0953,72.1882,25600.0
2011-08-03 14:45:00,85.48,85.55,85.34,85.53,70700.0,72.1797,72.2389,72.0615,72.222,70700.0
2011-08-03 14:50:00,85.51,85.54,85.4,85.51,22100.0,72.2051,72.2304,72.1122,72.2051,22100.0
2011-08-03 14:55:00,85.54,85.72,85.49,85.7,75800.0,72.2304,72.3824,72.1882,72.3655,75800.0
2011-08-03 15:00:00,85.69,85.78,85.63,85.7,37100.0,72.3571,72.4331,72.3064,72.3655,37100.0
2011-08-03 15:05:00,85.7,85.73,85.33,85.33,41300.0,72.3655,72.3908,72.0531,72.0531,41300.0
2011-08-03 15:10:00,85.32,85.58,85.31,85.55,60000.0,72.0446,72.2642,72.0362,72.2389,60000.0
2011-08-03 15:15:00,85.54,85.81,85.54,85.79,60400.0,72.2304,72.4584,72.2304,72.4415,60400.0
2011-08-03 15:20:00,85.8,86.0,85.71,85.93,78100.0,72.45,72.6188,72.374,72.5597,78100.0
2011-08-03 15:25:00,85.94,85.99,85.71,85.76,43100.0,72.5682,72.6104,72.374,72.4162,43100.0
2011-08-03 15:30:00,85.76,85.8,85.51,85.53,54900.0,72.4162,72.45,72.2051,72.222,54900.0
2011-08-03 15:35:00,85.54,85.64,85.46,85.58,71900.0,72.2304,72.3149,72.1629,72.2642,71900.0
2011-08-03 15:40:00,85.58,85.73,85.54,85.59,70500.0,72.2642,72.3908,72.2304,72.2726,70500.0
2011-08-03 15:45:00,85.59,85.69,85.43,85.54,93800.0,72.2726,72.3571,72.1375,72.2304,93800.0
2011-08-03 15:50:00,85.54,85.78,85.54,85.68,82000.0,72.2304,72.4331,72.2304,72.3486,82000.0
2011-08-03 15:55:00,85.67,85.88,85.56,85.72,220800.0,72.3402,72.5175,72.2473,72.3824,220800.0
2011-08-04 09:30:00,84.78,84.89,84.51,84.85,64700.0,71.5887,71.6815,71.3607,71.6478,64700.0
2011-08-04 09:35:00,84.89,84.98,84.64,84.8,31300.0,71.6815,71.7575,71.4704,71.6056,31300.0
2011-08-04 09:40:00,84.72,85.04,84.5,84.51,91300.0,71.538,71.8082,71.3522,71.3607,91300.0
2011-08-04 09:45:00,84.52,84.66,84.3,84.3,69700.0,71.3691,71.4873,71.1834,71.1834,69700.0
2011-08-04 09:50:00,84.3,84.59,84.17,84.54,55500.0,71.1834,71.4282,71.0736,71.386,55500.0
2011-08-04 09:55:00,84.58,85.0,84.49,84.83,43900.0,71.4198,71.7744,71.3438,71.6309,43900.0
2011-08-04 10:00:00,84.83,84.97,84.76,84.82,44400.0,71.6309,71.7491,71.5718,71.6224,44400.0
2011-08-04 10:05:00,84.82,84.95,84.68,84.75,54500.0,71.6224,71.7322,71.5042,71.5633,54500.0
2011-08-04 10:10:00,84.71,84.79,84.45,84.74,40200.0,71.5296,71.5971,71.31,71.5549,40200.0
2011-08-04 10:15:00,84.72,84.72,84.3,84.3,25000.0,71.538,71.538,71.1834,71.1834,25000.0
2011-08-04 10:20:00,84.3,84.51,84.21,84.44,33000.0,71.1834,71.3607,71.1074,71.3016,33000.0
2011-08-04 10:25:00,84.42,84.67,84.41,84.44,40800.0,71.2847,71.4958,71.2762,71.3016,40800.0
2011-08-04 10:30:00,84.42,84.65,84.39,84.5,85900.0,71.2847,71.4789,71.2593,71.3522,85900.0
2011-08-04 10:35:00,84.5,84.5,84.19,84.23,41900.0,71.3522,71.3522,71.0905,71.1242,41900.0
2011-08-04 10:40:00,84.22,84.24,83.83,83.92,62500.0,71.1158,71.1327,70.7865,70.8625,62500.0
2011-08-04 10:45:00,83.92,84.11,83.67,84.11,42300.0,70.8625,71.0229,70.6514,71.0229,42300.0
2011-08-04 10:50:00,84.11,84.19,83.88,83.88,29700.0,71.0229,71.0905,70.8287,70.8287,29700.0
2011-08-04 10:55:00,83.88,83.93,83.59,83.68,52600.0,70.8287,70.8709,70.5838,70.6598,52600.0
2011-08-04 11:00:00,83.66,83.96,83.4,83.87,50700.0,70.6429,70.8963,70.4234,70.8203,50700.0
2011-08-04 11:05:00,83.83,83.92,83.71,83.76,28000.0,70.7865,70.8625,70.6852,70.7274,28000.0
2011-08-04 11:10:00,83.77,83.83,83.53,83.75,29000.0,70.7358,70.7865,70.5332,70.7189,29000.0
2011-08-04 11:15:00,83.75,84.07,83.66,83.95,26100.0,70.7189,70.9891,70.6429,70.8878,26100.0
2011-08-04 11:20:00,83.96,84.06,83.4,83.42,33400.0,70.8963,70.9807,70.4234,70.4403,33400.0
2011-08-04 11:25:00,83.46,83.77,83.46,83.59,73100.0,70.474,70.7358,70.474,70.5838,73100.0
2011-08-04 11:30:00,83.6,83.91,83.55,83.91,71100.0,70.5923,70.854,70.55,70.854,71100.0
2011-08-04 11:35:00,83.88,83.9,83.72,83.81,15000.0,70.8287,70.8456,70.6936,70.7696,15000.0
2011-08-04 11:40:00,83.82,83.84,83.5,83.75,57900.0,70.778,70.7949,70.5078,70.7189,57900.0
2011-08-04 11:45:00,83.67,83.7,83.21,83.42,93200.0,70.6514,70.6767,70.2629,70.4403,93200.0
2011-08-04 11:50:00,83.45,83.53,83.22,83.4,73400.0,70.4656,70.5332,70.2714,70.4234,73400.0
2011-08-04 11:55:00,83.42,83.43,83.2,83.3,42200.0,70.4403,70.4487,70.2545,70.3389,42200.0
2011-08-04 12:00:00,83.31,83.75,83.28,83.75,28500.0,70.3474,70.7189,70.3221,70.7189,28500.0
2011-08-04 12:05:00,83.75,83.97,83.63,83.77,61100.0,70.7189,70.9047,70.6176,70.7358,61100.0
2011-08-04 12:10:00,83.73,84.12,83.66,84.02,56700.0,70.702,71.0314,70.6429,70.9469,56700.0
2011-08-04 12:15:00,84.07,84.09,83.92,83.96,41100.0,70.9891,71.006,70.8625,70.8963,41100.0
2011-08-04 12:20:00,83.96,84.2,83.94,84.01,33800.0,70.8963,71.0989,70.8794,70.9385,33800.0
2011-08-04 12:25:00,84.02,84.26,83.82,84.21,36500.0,70.9469,71.1496,70.778,71.1074,36500.0
2011-08-04 12:30:00,84.28,84.57,84.25,84.43,40100.0,71.1665,71.4113,71.1411,71.2931,40100.0
2011-08-04 12:35:00,84.42,84.42,84.07,84.23,15600.0,71.2847,71.2847,70.9891,71.1242,15600.0
2011-08-04 12:40:00,84.27,84.32,84.08,84.2,20200.0,71.158,71.2002,70.9976,71.0989,20200.0
2011-08-04 12:45:00,84.2,84.34,84.16,84.2,24600.0,71.0989,71.2171,71.0651,71.0989,24600.0
2011-08-04 12:50:00,84.18,84.33,84.1,84.18,44600.0,71.082,71.2087,71.0145,71.082,44600.0
2011-08-04 12:55:00,84.19,84.26,83.85,83.85,20600.0,71.0905,71.1496,70.8034,70.8034,20600.0
2011-08-04 13:00:00,83.9,84.18,83.86,83.91,32100.0,70.8456,71.082,70.8118,70.854,32100.0
2011-08-04 13:05:00,83.9,84.04,83.9,83.95,10500.0,70.8456,70.9638,70.8456,70.8878,10500.0
2011-08-04 13:10:00,83.95,83.95,83.55,83.66,25700.0,70.8878,70.8878,70.55,70.6429,25700.0
2011-08-04 13:15:00,83.68,83.76,83.59,83.7,16900.0,70.6598,70.7274,70.5838,70.6767,16900.0
2011-08-04 13:20:00,83.72,83.92,83.72,83.76,15100.0,70.6936,70.8625,70.6936,70.7274,15100.0
2011-08-04 13:25:00,83.78,83.96,83.78,83.89,12400.0,70.7443,70.8963,70.7443,70.8371,12400.0
2011-08-04 13:30:00,83.88,83.93,83.66,83.66,18600.0,70.8287,70.8709,70.6429,70.6429,18600.0
2011-08-04 13:35:00,83.7,83.74,83.61,83.73,17100.0,70.6767,70.7105,70.6007,70.702,17100.0
2011-08-04 13:40:00,83.69,83.74,83.42,83.45,56300.0,70.6683,70.7105,70.4403,70.4656,56300.0
2011-08-04 13:45:00,83.46,83.47,83.32,83.39,44800.0,70.474,70.4825,70.3558,70.4149,44800.0
2011-08-04 13:50:00,83.37,83.51,83.36,83.36,28500.0,70.3981,70.5163,70.3896,70.3896,28500.0
2011-08-04 13:55:00,83.35,83.61,83.27,83.39,38400.0,70.3812,70.6007,70.3136,70.4149,38400.0
2011-08-04 14:00:00,83.42,83.49,83.06,83.32,54300.0,70.4403,70.4994,70.1363,70.3558,54300.0
2011-08-04 14:05:00,83.3,83.39,83.13,83.27,33000.0,70.3389,70.4149,70.1954,70.3136,33000.0
2011-08-04 14:10:00,83.27,83.34,83.01,83.16,20700.0,70.3136,70.3727,70.0941,70.2207,20700.0
2011-08-04 14:15:00,83.15,83.35,83.02,83.05,59700.0,70.2123,70.3812,70.1025,70.1278,59700.0
2011-08-04 14:20:00,83.07,83.14,82.88,82.97,73500.0,70.1447,70.2038,69.9843,70.0603,73500.0
2011-08-04 14:25:00,82.96,82.96,82.65,82.84,82800.0,70.0518,70.0518,69.7901,69.9505,82800.0
2011-08-04 14:30:00,82.8,83.09,82.66,83.04,63700.0,69.9167,70.1616,69.7985,70.1194,63700.0
2011-08-04 14:35:00,83.04,83.25,82.95,83.18,99400.0,70.1194,70.2967,70.0434,70.2376,99400.0
2011-08-04 14:40:00,83.2,83.37,83.11,83.26,31300.0,70.2545,70.3981,70.1785,70.3052,31300.0
2011-08-04 14:45:00,83.25,83.51,83.11,83.28,38200.0,70.2967,70.5163,70.1785,70.3221,38200.0
2011-08-04 14:50:00,83.31,83.36,83.21,83.25,45000.0,70.3474,70.3896,70.2629,70.2967,45000.0
2011-08-04 14:55:00,83.22,83.27,83.02,83.11,41500.0,70.2714,70.3136,70.1025,70.1785,41500.0
2011-08-04 15:00:00,83.09,83.35,82.98,83.34,53400.0,70.1616,70.3812,70.0687,70.3727,53400.0
2011-08-04 15:05:00,83.31,83.6,83.29,83.57,71800.0,70.3474,70.5923,70.3305,70.5669,71800.0
2011-08-04 15:10:00,83.56,83.69,83.4,83.4,62600.0,70.5585,70.6683,70.4234,70.4234,62600.0
2011-08-04 15:15:00,83.37,83.47,83.05,83.15,50400.0,70.3981,70.4825,70.1278,70.2123,50400.0
2011-08-04 15:20:00,83.11,83.21,82.91,83.0,31300.0,70.1785,70.2629,70.0096,70.0856,31300.0
2011-08-04 15:25:00,82.99,83.17,82.71,82.71,51900.0,70.0772,70.2292,69.8407,69.8407,51900.0
2011-08-04 15:30:00,82.71,82.84,82.53,82.79,117100.0,69.8407,69.9505,69.6888,69.9083,117100.0
2011-08-04 15:35:00,82.8,83.14,82.69,82.98,128000.0,69.9167,70.2038,69.8239,70.0687,128000.0
2011-08-04 15:40:00,82.97,82.98,82.31,82.39,189700.0,70.0603,70.0687,69.503,69.5705,189700.0
2011-08-04 15:45:00,82.38,82.48,82.16,82.35,158000.0,69.5621,69.6465,69.3763,69.5368,158000.0
2011-08-04 15:50:00,82.34,82.42,81.98,82.15,148700.0,69.5283,69.5959,69.2243,69.3679,148700.0
2011-08-04 15:55:00,82.15,82.29,82.03,82.1,227800.0,69.3679,69.4861,69.2666,69.3257,227800.0
2011-08-05 09:30:00,83.22,83.72,83.22,83.45,78000.0,70.2714,70.6936,70.2714,70.4656,78000.0
2011-08-05 09:35:00,83.51,83.56,83.05,83.38,31300.0,70.5163,70.5585,70.1278,70.4065,31300.0
2011-08-05 09:40:00,83.36,83.41,83.04,83.19,52500.0,70.3896,70.4318,70.1194,70.2461,52500.0
2011-08-05 09:45:00,83.27,83.45,83.02,83.1,71900.0,70.3136,70.4656,70.1025,70.1701,71900.0
2011-08-05 09:50:00,83.06,83.24,81.9,81.98,132300.0,70.1363,70.2883,69.1568,69.2243,132300.0
2011-08-05 09:55:00,81.95,82.95,81.85,82.58,122900.0,69.199,70.0434,69.1146,69.731,122900.0
2011-08-05 10:00:00,82.58,82.8,81.89,82.32,163900.0,69.731,69.9167,69.1483,69.5114,163900.0
2011-08-05 10:05:00,82.27,82.63,81.97,82.63,59400.0,69.4692,69.7732,69.2159,69.7732,59400.0
2011-08-05 10:10:00,82.64,82.76,82.26,82.55,120400.0,69.7816,69.883,69.4608,69.7056,120400.0
2011-08-05 10:15:00,82.55,83.13,82.53,82.89,56900.0,69.7056,70.1954,69.6888,69.9927,56900.0
2011-08-05 10:20:00,82.89,83.18,82.72,83.04,38000.0,69.9927,70.2376,69.8492,70.1194,38000.0
2011-08-05 10:25:00,82.96,83.23,82.64,82.77,34000.0,70.0518,70.2798,69.7816,69.8914,34000.0
2011-08-05 10:30:00,82.7,82.74,82.06,82.23,56800.0,69.8323,69.8661,69.2919,69.4354,56800.0
2011-08-05 10:35:00,82.25,82.4,81.75,82.18,62600.0,69.4523,69.579,69.0301,69.3932,62600.0
2011-08-05 10:40:00,82.19,82.25,81.62,81.77,46800.0,69.4017,69.4523,68.9203,69.047,46800.0
2011-08-05 10:45:00,81.67,81.68,81.29,81.61,56200.0,68.9626,68.971,68.6417,68.9119,56200.0
2011-08-05 10:50:00,81.57,81.89,81.49,81.68,47800.0,68.8781,69.1483,68.8106,68.971,47800.0
2011-08-05 10:55:00,81.65,82.0,81.44,82.0,38900.0,68.9457,69.2412,68.7684,69.2412,38900.0
2011-08-05 11:00:00,81.99,82.0,81.39,81.45,102600.0,69.2328,69.2412,68.7261,68.7768,102600.0
2011-08-05 11:05:00,81.46,81.62,81.25,81.46,36300.0,68.7852,68.9203,68.6079,68.7852,36300.0
2011-08-05 11:10:00,81.46,81.47,81.08,81.1,54800.0,68.7852,68.7937,68.4644,68.4813,54800.0
2011-08-05 11:15:00,81.13,81.23,80.75,81.0,88400.0,68.5066,68.591,68.1857,68.3968,88400.0
2011-08-05 11:20:00,81.01,81.19,80.66,81.09,59400.0,68.4053,68.5573,68.1097,68.4728,59400.0
2011-08-05 11:25:00,81.09,81.92,81.04,81.5,92800.0,68.4728,69.1737,68.4306,68.819,92800.0
2011-08-05 11:30:00,81.44,81.91,81.31,81.8,61200.0,68.7684,69.1652,68.6586,69.0723,61200.0
2011-08-05 11:35:00,81.75,81.9,81.35,81.45,50200.0,69.0301,69.1568,68.6924,68.7768,50200.0
2011-08-05 11:40:00,81.45,81.68,81.18,81.68,51300.0,68.7768,68.971,68.5488,68.971,51300.0
2011-08-05 11:45:00,81.62,81.62,80.87,80.95,46300.0,68.9203,68.9203,68.287,68.3546,46300.0
2011-08-05 11:50:00,80.94,80.98,80.79,80.83,47000.0,68.3461,68.3799,68.2195,68.2533,47000.0
2011-08-05 11:55:00,80.8,80.84,80.18,80.52,86100.0,68.2279,68.2617,67.7044,67.9915,86100.0
2011-08-05 12:00:00,80.48,80.92,80.39,80.75,60800.0,67.9577,68.3293,67.8817,68.1857,60800.0
2011-08-05 12:05:00,80.75,81.16,80.53,81.09,77900.0,68.1857,68.5319,67.9999,68.4728,77900.0
2011-08-05 12:10:00,81.1,81.64,81.06,81.4,74200.0,68.4813,68.9372,68.4475,68.7346,74200.0
2011-08-05 12:15:00,81.43,82.31,81.43,81.75,77700.0,68.7599,69.503,68.7599,69.0301,77700.0
2011-08-05 12:20:00,81.78,82.3,81.54,82.25,83900.0,69.0554,69.4945,68.8528,69.4523,83900.0
2011-08-05 12:25:00,82.33,82.38,81.79,81.95,64900.0,69.5199,69.5621,69.0639,69.199,64900.0
2011-08-05 12:30:00,81.94,82.17,81.73,82.09,39500.0,69.1906,69.3848,69.0132,69.3172,39500.0
2011-08-05 12:35:00,82.07,82.65,82.06,82.62,43300.0,69.3003,69.7901,69.2919,69.7647,43300.0
2011-08-05 12:40:00,82.63,82.95,82.13,82.91,43800.0,69.7732,70.0434,69.351,70.0096,43800.0
2011-08-05 12:45:00,82.81,83.55,82.61,83.33,114600.0,69.9252,70.55,69.7563,70.3643,114600.0
2011-08-05 12:50:00,83.32,83.69,82.84,83.05,74100.0,70.3558,70.6683,69.9505,70.1278,74100.0
2011-08-05 12:55:00,83.07,83.29,82.96,83.29,66100.0,70.1447,70.3305,70.0518,70.3305,66100.0
2011-08-05 13:00:00,83.29,83.34,82.55,82.6,39900.0,70.3305,70.3727,69.7056,69.7479,39900.0
2011-08-05 13:05:00,82.54,82.95,82.3,82.74,56200.0,69.6972,70.0434,69.4945,69.8661,56200.0
2011-08-05 13:10:00,82.82,83.03,82.66,82.91,36000.0,69.9336,70.111,69.7985,70.0096,36000.0
2011-08-05 13:15:00,82.96,83.39,82.66,83.39,32300.0,70.0518,70.4149,69.7985,70.4149,32300.0
2011-08-05 13:20:00,83.41,83.51,83.22,83.23,22900.0,70.4318,70.5163,70.2714,70.2798,22900.0
2011-08-05 13:25:00,83.21,83.24,82.88,83.03,33600.0,70.2629,70.2883,69.9843,70.111,33600.0
2011-08-05 13:30:00,83.02,83.16,82.82,82.9,36900.0,70.1025,70.2207,69.9336,70.0012,36900.0
2011-08-05 13:35:00,82.87,82.88,82.64,82.78,32500.0,69.9759,69.9843,69.7816,69.8999,32500.0
2011-08-05 13:40:00,82.76,82.94,82.54,82.81,32700.0,69.883,70.035,69.6972,69.9252,32700.0
2011-08-05 13:45:00,82.85,83.06,82.49,83.04,35400.0,69.959,70.1363,69.655,70.1194,35400.0
2011-08-05 13:50:00,83.01,83.65,82.91,83.48,55800.0,70.0941,70.6345,70.0096,70.4909,55800.0
2011-08-05 13:55:00,83.46,83.57,82.99,83.15,51600.0,70.474,70.5669,70.0772,70.2123,51600.0
2011-08-05 14:00:00,83.15,83.21,82.89,83.06,57700.0,70.2123,70.2629,69.9927,70.1363,57700.0
2011-08-05 14:05:00,83.06,83.06,82.63,82.66,55900.0,70.1363,70.1363,69.7732,69.7985,55900.0
2011-08-05 14:10:00,82.66,82.83,82.34,82.77,48000.0,69.7985,69.9421,69.5283,69.8914,48000.0
2011-08-05 14:15:00,82.75,82.8,82.59,82.79,21900.0,69.8745,69.9167,69.7394,69.9083,21900.0
2011-08-05 14:20:00,82.79,82.92,82.66,82.8,34400.0,69.9083,70.0181,69.7985,69.9167,34400.0
2011-08-05 14:25:00,82.8,82.82,82.63,82.73,40900.0,69.9167,69.9336,69.7732,69.8576,40900.0
2011-08-05 14:30:00,82.72,82.73,82.57,82.61,30200.0,69.8492,69.8576,69.7225,69.7563,30200.0
2011-08-05 14:35:00,82.65,82.96,82.58,82.96,28200.0,69.7901,70.0518,69.731,70.0518,28200.0
2011-08-05 14:40:00,82.95,82.96,82.62,82.79,42800.0,70.0434,70.0518,69.7647,69.9083,42800.0
2011-08-05 14:45:00,82.81,82.81,82.42,82.44,43800.0,69.9252,69.9252,69.5959,69.6128,43800.0
2011-08-05 14:50:00,82.42,82.44,82.14,82.34,58700.0,69.5959,69.6128,69.3594,69.5283,58700.0
2011-08-05 14:55:00,82.32,82.4,82.06,82.38,82200.0,69.5114,69.579,69.2919,69.5621,82200.0
2011-08-05 15:00:00,82.4,82.54,82.0,82.07,35000.0,69.579,69.6972,69.2412,69.3003,35000.0
2011-08-05 15:05:00,82.06,82.06,81.38,81.61,66000.0,69.2919,69.2919,68.7177,68.9119,66000.0
2011-08-05 15:10:00,81.69,82.22,81.51,82.04,57800.0,68.9795,69.427,68.8275,69.275,57800.0
2011-08-05 15:15:00,82.05,82.22,81.81,81.86,42600.0,69.2834,69.427,69.0808,69.123,42600.0
2011-08-05 15:20:00,81.84,82.22,81.83,82.08,40000.0,69.1061,69.427,69.0977,69.3088,40000.0
2011-08-05 15:25:00,82.06,82.19,81.51,81.52,47100.0,69.2919,69.4017,68.8275,68.8359,47100.0
2011-08-05 15:30:00,81.53,82.03,81.52,81.97,91900.0,68.8443,69.2666,68.8359,69.2159,91900.0
2011-08-05 15:35:00,81.97,82.52,81.87,82.49,91500.0,69.2159,69.6803,69.1314,69.655,91500.0
2011-08-05 15:40:00,82.5,82.69,82.35,82.49,86300.0,69.6634,69.8239,69.5368,69.655,86300.0
2011-08-05 15:45:00,82.47,82.51,82.09,82.32,95600.0,69.6381,69.6719,69.3172,69.5114,95600.0
2011-08-05 15:50:00,82.32,82.45,82.12,82.44,70200.0,69.5114,69.6212,69.3425,69.6128,70200.0
2011-08-05 15:55:00,82.46,82.56,82.34,82.35,171200.0,69.6296,69.7141,69.5283,69.5368,171200.0
2011-08-08 09:30:00,80.34,81.56,80.09,81.56,109900.0,67.8395,68.8697,67.6284,68.8697,109900.0
2011-08-08 09:35:00,81.66,81.91,81.26,81.64,62300.0,68.9541,69.1652,68.6164,68.9372,62300.0
2011-08-08 09:40:00,81.64,81.9,81.38,81.64,68800.0,68.9372,69.1568,68.7177,68.9372,68800.0
2011-08-08 09:45:00,81.65,81.71,81.03,81.17,54000.0,68.9457,68.9963,68.4221,68.5404,54000.0
2011-08-08 09:50:00,81.09,81.09,80.44,80.52,66500.0,68.4728,68.4728,67.9239,67.9915,66500.0
2011-08-08 09:55:00,80.46,80.84,80.18,80.56,52600.0,67.9408,68.2617,67.7044,68.0253,52600.0
2011-08-08 10:00:00,80.56,80.88,80.32,80.32,45400.0,68.0253,68.2955,67.8226,67.8226,45400.0
2011-08-08 10:05:00,80.43,80.72,80.35,80.62,27100.0,67.9155,68.1604,67.8479,68.0759,27100.0
2011-08-08 10:10:00,80.62,80.77,80.43,80.47,22500.0,68.0759,68.2026,67.9155,67.9493,22500.0
2011-08-08 10:15:00,80.41,80.52,79.94,80.25,117200.0,67.8986,67.9915,67.5017,67.7635,117200.0
2011-08-08 10:20:00,80.25,80.35,80.04,80.28,54300.0,67.7635,67.8479,67.5862,67.7888,54300.0
2011-08-08 10:25:00,80.22,80.27,79.76,79.84,83300.0,67.7382,67.7804,67.3498,67.4173,83300.0
2011-08-08 10:30:00,79.8,80.26,79.68,79.89,114100.0,67.3835,67.772,67.2822,67.4595,114100.0
2011-08-08 10:35:00,79.78,80.08,79.57,80.08,70600.0,67.3666,67.62,67.1893,67.62,70600.0
2011-08-08 10:40:00,80.05,80.52,79.9,80.27,113800.0,67.5946,67.9915,67.468,67.7804,113800.0
2011-08-08 10:45:00,80.28,80.88,79.97,80.49,135300.0,67.7888,68.2955,67.5271,67.9662,135300.0
2011-08-08 10:50:00,80.51,80.57,80.26,80.26,84900.0,67.9831,68.0337,67.772,67.772,84900.0
2011-08-08 10:55:00,80.3,80.34,79.82,80.1,55400.0,67.8057,67.8395,67.4004,67.6368,55400.0
2011-08-08 11:00:00,80.01,80.24,79.86,80.2,41100.0,67.5609,67.7551,67.4342,67.7213,41100.0
2011-08-08 11:05:00,80.22,80.8,80.12,80.8,36700.0,67.7382,68.2279,67.6537,68.2279,36700.0
2011-08-08 11:10:00,80.76,81.11,80.51,80.81,60300.0,68.1942,68.4897,67.9831,68.2364,60300.0
2011-08-08 11:15:00,80.87,80.95,80.51,80.7,40500.0,68.287,68.3546,67.9831,68.1435,40500.0
2011-08-08 11:20:00,80.67,80.68,80.16,80.17,42800.0,68.1182,68.1266,67.6875,67.696,42800.0
2011-08-08 11:25:00,80.17,80.36,80.01,80.27,48100.0,67.696,67.8564,67.5609,67.7804,48100.0
2011-08-08 11:30:00,80.23,80.26,79.87,80.07,49800.0,67.7466,67.772,67.4426,67.6115,49800.0
2011-08-08 11:35:00,80.05,80.12,79.91,80.1,22800.0,67.5946,67.6537,67.4764,67.6368,22800.0
2011-08-08 11:40:00,80.11,80.29,80.0,80.03,42900.0,67.6453,67.7973,67.5524,67.5777,42900.0
2011-08-08 11:45:00,80.15,80.36,79.9,80.31,49200.0,67.6791,67.8564,67.468,67.8142,49200.0
2011-08-08 11:50:00,80.33,80.47,80.23,80.41,28600.0,67.8311,67.9493,67.7466,67.8986,28600.0
2011-08-08 11:55:00,80.41,80.44,80.23,80.32,25100.0,67.8986,67.9239,67.7466,67.8226,25100.0
2011-08-08 12:00:00,80.32,80.32,79.85,79.9,51800.0,67.8226,67.8226,67.4257,67.468,51800.0
2011-08-08 12:05:00,79.91,80.13,79.83,80.07,72700.0,67.4764,67.6622,67.4089,67.6115,72700.0
2011-08-08 12:10:00,80.03,80.14,79.91,79.96,16500.0,67.5777,67.6706,67.4764,67.5186,16500.0
2011-08-08 12:15:00,79.97,79.97,79.51,79.51,47200.0,67.5271,67.5271,67.1386,67.1386,47200.0
2011-08-08 12:20:00,79.51,79.81,79.36,79.68,61100.0,67.1386,67.392,67.012,67.2822,61100.0
2011-08-08 12:25:00,79.66,79.69,79.37,79.43,47200.0,67.2653,67.2906,67.0204,67.0711,47200.0
2011-08-08 12:30:00,79.43,79.66,79.34,79.47,40900.0,67.0711,67.2653,66.9951,67.1049,40900.0
2011-08-08 12:35:00,79.49,79.64,79.34,79.46,32300.0,67.1218,67.2484,66.9951,67.0964,32300.0
2011-08-08 12:40:00,79.48,79.92,79.45,79.67,43000.0,67.1133,67.4849,67.088,67.2738,43000.0
2011-08-08 12:45:00,79.68,79.98,79.57,79.89,135000.0,67.2822,67.5355,67.1893,67.4595,135000.0
2011-08-08 12:50:00,79.96,80.02,79.71,79.76,34100.0,67.5186,67.5693,67.3075,67.3498,34100.0
2011-08-08 12:55:00,79.79,79.85,79.56,79.63,34600.0,67.3751,67.4257,67.1809,67.24,34600.0
2011-08-08 13:00:00,79.6,79.87,79.59,79.74,27700.0,67.2146,67.4426,67.2062,67.3329,27700.0
2011-08-08 13:05:00,79.74,79.78,79.5,79.54,49200.0,67.3329,67.3666,67.1302,67.164,49200.0
2011-08-08 13:10:00,79.53,79.65,79.33,79.44,43800.0,67.1555,67.2569,66.9867,67.0795,43800.0
2011-08-08 13:15:00,79.41,79.63,79.3,79.57,72400.0,67.0542,67.24,66.9613,67.1893,72400.0
2011-08-08 13:20:00,79.51,79.92,79.46,79.85,65600.0,67.1386,67.4849,67.0964,67.4257,65600.0
2011-08-08 13:25:00,79.84,80.01,79.75,79.77,58300.0,67.4173,67.5609,67.3413,67.3582,58300.0
2011-08-08 13:30:00,79.78,79.82,79.6,79.74,38300.0,67.3666,67.4004,67.2146,67.3329,38300.0
2011-08-08 13:35:00,79.75,79.78,79.24,79.29,77000.0,67.3413,67.3666,66.9107,66.9529,77000.0
2011-08-08 13:40:00,79.29,79.34,79.02,79.05,60300.0,66.9529,66.9951,66.7249,66.7502,60300.0
2011-08-08 13:45:00,79.01,79.13,78.8,79.02,92200.0,66.7164,66.8178,66.5391,66.7249,92200.0
2011-08-08 13:50:00,79.03,79.64,78.92,79.37,76200.0,66.7333,67.2484,66.6405,67.0204,76200.0
2011-08-08 13:55:00,79.39,79.49,78.71,78.81,65700.0,67.0373,67.1218,66.4631,66.5476,65700.0
2011-08-08 14:00:00,78.79,79.32,78.64,79.28,82400.0,66.5307,66.9782,66.404,66.9444,82400.0
2011-08-08 14:05:00,79.26,79.27,78.75,78.95,68000.0,66.9275,66.936,66.4969,66.6658,68000.0
2011-08-08 14:10:00,78.96,79.28,78.8,78.8,84000.0,66.6742,66.9444,66.5391,66.5391,84000.0
2011-08-08 14:15:00,78.8,78.9,78.52,78.81,102400.0,66.5391,66.6236,66.3027,66.5476,102400.0
2011-08-08 14:20:00,78.79,78.86,78.02,78.1,107300.0,66.5307,66.5898,65.8805,65.948,107300.0
2011-08-08 14:25:00,78.1,78.5,77.55,78.23,182600.0,65.948,66.2858,65.4836,66.0578,182600.0
2011-08-08 14:30:00,78.21,78.83,77.97,78.81,95300.0,66.0409,66.5645,65.8383,66.5476,95300.0
2011-08-08 14:35:00,78.81,78.98,78.36,78.5,77200.0,66.5476,66.6911,66.1676,66.2858,77200.0
2011-08-08 14:40:00,78.44,78.76,78.19,78.53,54000.0,66.2351,66.5053,66.024,66.3111,54000.0
2011-08-08 14:45:00,78.53,78.6,77.95,78.15,50700.0,66.3111,66.3702,65.8214,65.9903,50700.0
2011-08-08 14:50:00,78.17,78.66,78.1,78.47,41400.0,66.0071,66.4209,65.948,66.2605,41400.0
2011-08-08 14:55:00,78.47,78.47,78.0,78.33,42900.0,66.2605,66.2605,65.8636,66.1423,42900.0
2011-08-08 15:00:00,78.3,78.5,78.22,78.49,42200.0,66.1169,66.2858,66.0494,66.2774,42200.0
2011-08-08 15:05:00,78.51,79.08,78.31,79.0,51000.0,66.2942,66.7756,66.1254,66.708,51000.0
2011-08-08 15:10:00,79.01,79.29,78.5,79.25,58300.0,66.7164,66.9529,66.2858,66.9191,58300.0
2011-08-08 15:15:00,79.24,79.78,78.98,79.57,112500.0,66.9107,67.3666,66.6911,67.1893,112500.0
2011-08-08 15:20:00,79.57,79.67,79.27,79.56,78000.0,67.1893,67.2738,66.936,67.1809,78000.0
2011-08-08 15:25:00,79.56,79.56,78.68,78.75,61500.0,67.1809,67.1809,66.4378,66.4969,61500.0
2011-08-08 15:30:00,78.74,78.95,78.22,78.45,67000.0,66.4885,66.6658,66.0494,66.2436,67000.0
2011-08-08 15:35:00,78.48,78.62,78.22,78.42,106500.0,66.2689,66.3871,66.0494,66.2182,106500.0
2011-08-08 15:40:00,78.42,78.56,78.09,78.15,103400.0,66.2182,66.3365,65.9396,65.9903,103400.0
2011-08-08 15:45:00,78.15,78.18,77.5,77.74,132500.0,65.9903,66.0156,65.4414,65.6441,132500.0
2011-08-08 15:50:00,77.72,78.26,77.58,77.99,177500.0,65.6272,66.0831,65.5089,65.8552,177500.0
2011-08-08 15:55:00,77.99,78.07,77.53,77.55,223400.0,65.8552,65.9227,65.4667,65.4836,223400.0
2011-08-09 09:30:00,79.44,79.44,78.09,78.62,150900.0,67.0795,67.0795,65.9396,66.3871,150900.0
2011-08-09 09:35:00,78.74,79.17,78.27,78.28,71200.0,66.4885,66.8516,66.0916,66.1,71200.0
2011-08-09 09:40:00,78.29,78.33,76.75,76.91,125500.0,66.1085,66.1423,64.8081,64.9432,125500.0
2011-08-09 09:45:00,76.91,77.92,76.82,77.66,85200.0,64.9432,65.796,64.8672,65.5765,85200.0
2011-08-09 09:50:00,77.66,78.36,77.66,78.34,75300.0,65.5765,66.1676,65.5765,66.1507,75300.0
2011-08-09 09:55:00,78.34,79.44,77.77,79.18,81100.0,66.1507,67.0795,65.6694,66.86,81100.0
2011-08-09 10:00:00,79.16,79.7,79.0,79.66,113400.0,66.8431,67.2991,66.708,67.2653,113400.0
2011-08-09 10:05:00,79.66,79.89,78.52,79.32,58500.0,67.2653,67.4595,66.3027,66.9782,58500.0
2011-08-09 10:10:00,79.36,79.63,79.0,79.62,41400.0,67.012,67.24,66.708,67.2315,41400.0
2011-08-09 10:15:00,79.62,79.71,78.95,79.23,35300.0,67.2315,67.3075,66.6658,66.9022,35300.0
2011-08-09 10:20:00,79.28,79.37,79.01,79.11,44900.0,66.9444,67.0204,66.7164,66.8009,44900.0
2011-08-09 10:25:00,79.11,79.54,79.11,79.52,40200.0,66.8009,67.164,66.8009,67.1471,40200.0
2011-08-09 10:30:00,79.53,79.7,79.28,79.6,32800.0,67.1555,67.2991,66.9444,67.2146,32800.0
2011-08-09 10:35:00,79.65,79.71,79.46,79.46,35800.0,67.2569,67.3075,67.0964,67.0964,35800.0
2011-08-09 10:40:00,79.5,79.56,79.19,79.44,43000.0,67.1302,67.1809,66.8684,67.0795,43000.0
2011-08-09 10:45:00,79.36,79.83,79.36,79.78,35000.0,67.012,67.4089,67.012,67.3666,35000.0
2011-08-09 10:50:00,79.8,79.89,79.4,79.48,42400.0,67.3835,67.4595,67.0458,67.1133,42400.0
2011-08-09 10:55:00,79.44,79.71,79.35,79.54,42500.0,67.0795,67.3075,67.0035,67.164,42500.0
2011-08-09 11:00:00,79.55,79.65,79.32,79.39,81200.0,67.1724,67.2569,66.9782,67.0373,81200.0
2011-08-09 11:05:00,79.31,79.51,79.23,79.28,34300.0,66.9698,67.1386,66.9022,66.9444,34300.0
2011-08-09 11:10:00,79.23,79.3,78.98,79.19,61500.0,66.9022,66.9613,66.6911,66.8684,61500.0
2011-08-09 11:15:00,79.21,79.37,79.11,79.33,27600.0,66.8853,67.0204,66.8009,66.9867,27600.0
2011-08-09 11:20:00,79.33,79.49,79.27,79.35,52900.0,66.9867,67.1218,66.936,67.0035,52900.0
2011-08-09 11:25:00,79.34,79.57,79.32,79.53,30400.0,66.9951,67.1893,66.9782,67.1555,30400.0
2011-08-09 11:30:00,79.56,79.6,79.36,79.4,51400.0,67.1809,67.2146,67.012,67.0458,51400.0
2011-08-09 11:35:00,79.38,79.44,79.23,79.24,34900.0,67.0289,67.0795,66.9022,66.9107,34900.0
2011-08-09 11:40:00,79.23,79.48,79.18,79.35,27700.0,66.9022,67.1133,66.86,67.0035,27700.0
2011-08-09 11:45:00,79.38,79.46,79.26,79.3,25100.0,67.0289,67.0964,66.9275,66.9613,25100.0
2011-08-09 11:50:00,79.3,79.56,79.26,79.56,30800.0,66.9613,67.1809,66.9275,67.1809,30800.0
2011-08-09 11:55:00,79.58,79.69,79.55,79.57,31800.0,67.1978,67.2906,67.1724,67.1893,31800.0
2011-08-09 12:00:00,79.6,79.74,79.4,79.47,47600.0,67.2146,67.3329,67.0458,67.1049,47600.0
2011-08-09 12:05:00,79.47,79.56,79.28,79.49,44600.0,67.1049,67.1809,66.9444,67.1218,44600.0
2011-08-09 12:10:00,79.47,79.51,79.31,79.38,25600.0,67.1049,67.1386,66.9698,67.0289,25600.0
2011-08-09 12:15:00,79.38,79.4,79.21,79.28,35200.0,67.0289,67.0458,66.8853,66.9444,35200.0
2011-08-09 12:20:00,79.26,79.35,79.18,79.31,24100.0,66.9275,67.0035,66.86,66.9698,24100.0
2011-08-09 12:25:00,79.29,79.32,79.06,79.25,37800.0,66.9529,66.9782,66.7587,66.9191,37800.0
2011-08-09 12:30:00,79.26,79.32,79.2,79.27,36100.0,66.9275,66.9782,66.8769,66.936,36100.0
2011-08-09 12:35:00,79.29,79.34,79.19,79.21,23300.0,66.9529,66.9951,66.8684,66.8853,23300.0
2011-08-09 12:40:00,79.2,79.2,79.06,79.07,13900.0,66.8769,66.8769,66.7587,66.7671,13900.0
2011-08-09 12:45:00,79.06,79.12,78.88,78.89,23500.0,66.7587,66.8093,66.6067,66.6151,23500.0
2011-08-09 12:50:00,78.87,78.99,78.77,78.99,21400.0,66.5982,66.6996,66.5138,66.6996,21400.0
2011-08-09 12:55:00,79.0,79.02,78.65,78.69,25200.0,66.708,66.7249,66.4125,66.4462,25200.0
2011-08-09 13:00:00,78.66,78.66,78.39,78.45,55000.0,66.4209,66.4209,66.1929,66.2436,55000.0
2011-08-09 13:05:00,78.44,78.7,78.36,78.58,19900.0,66.2351,66.4547,66.1676,66.3534,19900.0
2011-08-09 13:10:00,78.56,78.77,78.52,78.74,22000.0,66.3365,66.5138,66.3027,66.4885,22000.0
2011-08-09 13:15:00,78.74,78.74,78.52,78.58,13400.0,66.4885,66.4885,66.3027,66.3534,13400.0
2011-08-09 13:20:00,78.6,78.62,78.43,78.47,16400.0,66.3702,66.3871,66.2267,66.2605,16400.0
2011-08-09 13:25:00,78.47,78.55,78.31,78.41,38000.0,66.2605,66.328,66.1254,66.2098,38000.0
2011-08-09 13:30:00,78.42,78.51,78.22,78.36,47600.0,66.2182,66.2942,66.0494,66.1676,47600.0
2011-08-09 13:35:00,78.36,78.5,78.21,78.33,31200.0,66.1676,66.2858,66.0409,66.1423,31200.0
2011-08-09 13:40:00,78.3,78.51,78.25,78.49,37100.0,66.1169,66.2942,66.0747,66.2774,37100.0
2011-08-09 13:45:00,78.44,78.48,78.17,78.37,35500.0,66.2351,66.2689,66.0071,66.176,35500.0
2011-08-09 13:50:00,78.37,78.37,78.08,78.11,38700.0,66.176,66.176,65.9312,65.9565,38700.0
2011-08-09 13:55:00,78.07,78.35,77.99,78.24,41900.0,65.9227,66.1591,65.8552,66.0663,41900.0
2011-08-09 14:00:00,78.2,78.43,78.13,78.17,26700.0,66.0325,66.2267,65.9734,66.0071,26700.0
2011-08-09 14:05:00,78.12,78.17,77.92,78.0,23100.0,65.9649,66.0071,65.796,65.8636,23100.0
2011-08-09 14:10:00,78.01,78.17,77.83,77.89,35300.0,65.872,66.0071,65.72,65.7707,35300.0
2011-08-09 14:15:00,77.84,78.71,77.59,77.77,73500.0,65.7285,66.4631,65.5174,65.6694,73500.0
2011-08-09 14:20:00,77.74,77.89,76.75,77.26,232200.0,65.6441,65.7707,64.8081,65.2387,232200.0
2011-08-09 14:25:00,77.09,78.25,77.08,77.95,86300.0,65.0952,66.0747,65.0867,65.8214,86300.0
2011-08-09 14:30:00,78.0,78.0,77.34,77.39,59700.0,65.8636,65.8636,65.3063,65.3485,59700.0
2011-08-09 14:35:00,77.47,77.57,76.59,76.7,95900.0,65.4161,65.5005,64.673,64.7659,95900.0
2011-08-09 14:40:00,76.7,76.73,75.5,75.73,122400.0,64.7659,64.7912,63.7526,63.9468,122400.0
2011-08-09 14:45:00,75.65,77.0,75.61,76.67,84800.0,63.8792,65.0192,63.8455,64.7405,84800.0
2011-08-09 14:50:00,76.59,77.69,76.59,77.22,76000.0,64.673,65.6018,64.673,65.205,76000.0
2011-08-09 14:55:00,77.16,77.25,76.7,76.88,87400.0,65.1543,65.2303,64.7659,64.9179,87400.0
2011-08-09 15:00:00,76.88,77.55,76.32,77.45,72000.0,64.9179,65.4836,64.445,65.3992,72000.0
2011-08-09 15:05:00,77.45,77.75,77.13,77.34,54100.0,65.3992,65.6525,65.129,65.3063,54100.0
2011-08-09 15:10:00,77.34,78.25,77.29,78.11,103100.0,65.3063,66.0747,65.2641,65.9565,103100.0
2011-08-09 15:15:00,78.08,78.69,78.03,78.35,66900.0,65.9312,66.4462,65.8889,66.1591,66900.0
2011-08-09 15:20:00,78.3,78.42,77.87,78.14,78000.0,66.1169,66.2182,65.7538,65.9818,78000.0
2011-08-09 15:25:00,78.15,78.48,77.94,78.42,50500.0,65.9903,66.2689,65.8129,66.2182,50500.0
2011-08-09 15:30:00,78.44,78.49,77.74,78.09,99700.0,66.2351,66.2774,65.6441,65.9396,99700.0
2011-08-09 15:35:00,78.12,78.25,77.74,78.16,55100.0,65.9649,66.0747,65.6441,65.9987,55100.0
2011-08-09 15:40:00,78.18,78.9,78.13,78.8,62000.0,66.0156,66.6236,65.9734,66.5391,62000.0
2011-08-09 15:45:00,78.74,79.21,78.63,79.14,97700.0,66.4885,66.8853,66.3956,66.8262,97700.0
2011-08-09 15:50:00,79.16,79.32,79.0,79.31,131600.0,66.8431,66.9782,66.708,66.9698,131600.0
2011-08-09 15:55:00,79.28,79.83,79.18,79.8,236600.0,66.9444,67.4089,66.86,67.3835,236600.0
2011-08-10 09:30:00,78.53,78.67,77.53,77.53,108600.0,66.3111,66.4293,65.4667,65.4667,108600.0
2011-08-10 09:35:00,77.56,77.57,77.04,77.51,118900.0,65.4921,65.5005,65.053,65.4498,118900.0
2011-08-10 09:40:00,77.51,77.91,77.34,77.89,77000.0,65.4498,65.7876,65.3063,65.7707,77000.0
2011-08-10 09:45:00,77.91,78.11,77.6,77.78,106100.0,65.7876,65.9565,65.5258,65.6778,106100.0
2011-08-10 09:50:00,77.74,77.88,77.38,77.53,61600.0,65.6441,65.7623,65.3401,65.4667,61600.0
2011-08-10 09:55:00,77.53,77.7,77.15,77.29,65800.0,65.4667,65.6103,65.1459,65.2641,65800.0
2011-08-10 10:00:00,77.33,77.51,77.0,77.35,53600.0,65.2978,65.4498,65.0192,65.3147,53600.0
2011-08-10 10:05:00,77.33,77.72,76.9,76.9,56700.0,65.2978,65.6272,64.9348,64.9348,56700.0
2011-08-10 10:10:00,76.9,76.91,76.22,76.72,72200.0,64.9348,64.9432,64.3606,64.7828,72200.0
2011-08-10 10:15:00,76.7,77.09,76.63,76.67,57100.0,64.7659,65.0952,64.7068,64.7405,57100.0
2011-08-10 10:20:00,76.7,76.83,76.0,76.3,82500.0,64.7659,64.8756,64.1748,64.4281,82500.0
2011-08-10 10:25:00,76.34,76.72,76.23,76.55,35300.0,64.4619,64.7828,64.369,64.6392,35300.0
2011-08-10 10:30:00,76.55,77.53,76.24,77.24,50100.0,64.6392,65.4667,64.3774,65.2219,50100.0
2011-08-10 10:35:00,77.22,77.3,76.76,76.99,39600.0,65.205,65.2725,64.8165,65.0107,39600.0
2011-08-10 10:40:00,77.07,77.43,76.72,76.72,36100.0,65.0783,65.3823,64.7828,64.7828,36100.0
2011-08-10 10:45:00,76.71,76.92,76.54,76.7,70200.0,64.7743,64.9516,64.6308,64.7659,70200.0
2011-08-10 10:50:00,76.67,76.7,76.15,76.27,32200.0,64.7405,64.7659,64.3014,64.4028,32200.0
2011-08-10 10:55:00,76.3,76.85,76.29,76.59,30000.0,64.4281,64.8925,64.4197,64.673,30000.0
2011-08-10 11:00:00,76.59,76.63,75.91,75.99,49000.0,64.673,64.7068,64.0988,64.1663,49000.0
2011-08-10 11:05:00,75.99,76.48,75.95,76.28,45600.0,64.1663,64.5801,64.1326,64.4112,45600.0
2011-08-10 11:10:00,76.28,76.74,76.25,76.5,37500.0,64.4112,64.7996,64.3859,64.597,37500.0
2011-08-10 11:15:00,76.51,76.83,76.46,76.7,76100.0,64.6054,64.8756,64.5632,64.7659,76100.0
2011-08-10 11:20:00,76.65,76.73,76.27,76.3,49400.0,64.7237,64.7912,64.4028,64.4281,49400.0
2011-08-10 11:25:00,76.27,76.32,75.9,75.95,38700.0,64.4028,64.445,64.0903,64.1326,38700.0
2011-08-10 11:30:00,75.99,76.34,75.9,76.29,50800.0,64.1663,64.4619,64.0903,64.4197,50800.0
2011-08-10 11:35:00,76.22,76.22,75.82,76.02,37400.0,64.3606,64.3606,64.0228,64.1917,37400.0
2011-08-10 11:40:00,76.04,76.58,75.81,76.39,37200.0,64.2086,64.6645,64.0144,64.5041,37200.0
2011-08-10 11:45:00,76.45,76.5,76.05,76.08,37500.0,64.5548,64.597,64.217,64.2423,37500.0
2011-08-10 11:50:00,76.09,76.41,76.09,76.35,60000.0,64.2508,64.521,64.2508,64.4703,60000.0
2011-08-10 11:55:00,76.35,76.74,76.35,76.53,51500.0,64.4703,64.7996,64.4703,64.6223,51500.0
2011-08-10 12:00:00,76.5,76.75,76.34,76.62,52600.0,64.597,64.8081,64.4619,64.6983,52600.0
2011-08-10 12:05:00,76.7,76.98,76.67,76.81,57600.0,64.7659,65.0023,64.7405,64.8588,57600.0
2011-08-10 12:10:00,76.8,76.83,76.6,76.69,30700.0,64.8503,64.8756,64.6814,64.7574,30700.0
2011-08-10 12:15:00,76.69,76.97,76.63,76.94,31600.0,64.7574,64.9939,64.7068,64.9685,31600.0
2011-08-10 12:20:00,76.94,76.95,76.61,76.7,32600.0,64.9685,64.977,64.6899,64.7659,32600.0
2011-08-10 12:25:00,76.69,76.75,76.31,76.33,43800.0,64.7574,64.8081,64.4366,64.4534,43800.0
2011-08-10 12:30:00,76.32,76.51,76.31,76.42,43400.0,64.445,64.6054,64.4366,64.5294,43400.0
2011-08-10 12:35:00,76.42,76.47,76.0,76.0,54800.0,64.5294,64.5717,64.1748,64.1748,54800.0
2011-08-10 12:40:00,76.03,76.19,75.9,76.08,35200.0,64.2001,64.3352,64.0903,64.2423,35200.0
2011-08-10 12:45:00,76.08,76.4,76.08,76.2,17600.0,64.2423,64.5125,64.2423,64.3437,17600.0
2011-08-10 12:50:00,76.22,76.5,76.22,76.5,18500.0,64.3606,64.597,64.3606,64.597,18500.0
2011-08-10 12:55:00,76.44,76.74,76.36,76.63,24300.0,64.5463,64.7996,64.4788,64.7068,24300.0
2011-08-10 13:00:00,76.62,76.67,76.37,76.67,29100.0,64.6983,64.7405,64.4872,64.7405,29100.0
2011-08-10 13:05:00,76.66,76.72,76.34,76.53,40800.0,64.7321,64.7828,64.4619,64.6223,40800.0
2011-08-10 13:10:00,76.59,76.66,76.41,76.48,15400.0,64.673,64.7321,64.521,64.5801,15400.0
2011-08-10 13:15:00,76.5,76.58,76.1,76.1,43600.0,64.597,64.6645,64.2592,64.2592,43600.0
2011-08-10 13:20:00,76.09,76.29,75.94,76.22,31700.0,64.2508,64.4197,64.1241,64.3606,31700.0
2011-08-10 13:25:00,76.18,76.59,76.13,76.42,22400.0,64.3268,64.673,64.2846,64.5294,22400.0
2011-08-10 13:30:00,76.41,76.53,76.22,76.44,20300.0,64.521,64.6223,64.3606,64.5463,20300.0
2011-08-10 13:35:00,76.47,76.54,76.27,76.4,28800.0,64.5717,64.6308,64.4028,64.5125,28800.0
2011-08-10 13:40:00,76.4,76.5,76.29,76.34,29900.0,64.5125,64.597,64.4197,64.4619,29900.0
2011-08-10 13:45:00,76.35,76.98,76.34,76.77,67700.0,64.4703,65.0023,64.4619,64.825,67700.0
2011-08-10 13:50:00,76.76,76.96,76.6,76.96,50300.0,64.8165,64.9854,64.6814,64.9854,50300.0
2011-08-10 13:55:00,77.0,77.12,76.79,77.12,50400.0,65.0192,65.1205,64.8419,65.1205,50400.0
2011-08-10 14:00:00,77.12,77.21,76.91,77.05,59700.0,65.1205,65.1965,64.9432,65.0614,59700.0
2011-08-10 14:05:00,77.04,77.74,77.01,77.63,52100.0,65.053,65.6441,65.0276,65.5512,52100.0
2011-08-10 14:10:00,77.62,78.0,77.62,77.85,75100.0,65.5427,65.8636,65.5427,65.7369,75100.0
2011-08-10 14:15:00,77.84,77.91,77.28,77.53,51900.0,65.7285,65.7876,65.2556,65.4667,51900.0
2011-08-10 14:20:00,77.55,77.89,77.46,77.85,46800.0,65.4836,65.7707,65.4076,65.7369,46800.0
2011-08-10 14:25:00,77.85,78.03,77.69,77.83,57700.0,65.7369,65.8889,65.6018,65.72,57700.0
2011-08-10 14:30:00,77.79,77.98,77.32,77.59,99500.0,65.6863,65.8467,65.2894,65.5174,99500.0
2011-08-10 14:35:00,77.65,77.83,77.37,77.4,48500.0,65.5681,65.72,65.3316,65.357,48500.0
2011-08-10 14:40:00,77.4,77.58,77.4,77.49,39100.0,65.357,65.5089,65.357,65.433,39100.0
2011-08-10 14:45:00,77.44,77.8,77.4,77.49,48700.0,65.3907,65.6947,65.357,65.433,48700.0
2011-08-10 14:50:00,77.51,77.53,77.0,77.01,32800.0,65.4498,65.4667,65.0192,65.0276,32800.0
2011-08-10 14:55:00,77.07,77.26,76.96,76.97,28100.0,65.0783,65.2387,64.9854,64.9939,28100.0
2011-08-10 15:00:00,76.96,76.99,76.82,76.96,41200.0,64.9854,65.0107,64.8672,64.9854,41200.0
2011-08-10 15:05:00,76.98,77.06,76.47,76.52,56700.0,65.0023,65.0699,64.5717,64.6139,56700.0
2011-08-10 15:10:00,76.55,76.82,76.4,76.43,38800.0,64.6392,64.8672,64.5125,64.5379,38800.0
2011-08-10 15:15:00,76.41,76.66,76.18,76.48,56800.0,64.521,64.7321,64.3268,64.5801,56800.0
2011-08-10 15:20:00,76.47,76.82,76.47,76.8,55000.0,64.5717,64.8672,64.5717,64.8503,55000.0
2011-08-10 15:25:00,76.84,76.98,76.37,76.43,71500.0,64.8841,65.0023,64.4872,64.5379,71500.0
2011-08-10 15:30:00,76.44,76.56,75.82,75.82,85800.0,64.5463,64.6477,64.0228,64.0228,85800.0
2011-08-10 15:35:00,75.89,76.31,75.89,76.26,59000.0,64.0819,64.4366,64.0819,64.3943,59000.0
2011-08-10 15:40:00,76.3,76.58,76.03,76.17,103900.0,64.4281,64.6645,64.2001,64.3183,103900.0
2011-08-10 15:45:00,76.2,76.22,75.95,76.09,109100.0,64.3437,64.3606,64.1326,64.2508,109100.0
2011-08-10 15:50:00,76.09,76.13,75.56,75.58,149000.0,64.2508,64.2846,63.8032,63.8201,149000.0
2011-08-10 15:55:00,75.58,75.63,75.13,75.3,284400.0,63.8201,63.8624,63.4402,63.5837,284400.0
2011-08-11 09:30:00,75.78,76.44,75.72,76.28,84700.0,63.989,64.5463,63.9384,64.4112,84700.0
2011-08-11 09:35:00,76.27,76.98,75.79,76.49,64500.0,64.4028,65.0023,63.9975,64.5885,64500.0
2011-08-11 09:40:00,76.45,76.73,76.05,76.06,41700.0,64.5548,64.7912,64.217,64.2255,41700.0
2011-08-11 09:45:00,76.09,76.78,75.9,76.26,53300.0,64.2508,64.8334,64.0903,64.3943,53300.0
2011-08-11 09:50:00,76.23,76.29,75.79,75.9,39900.0,64.369,64.4197,63.9975,64.0903,39900.0
2011-08-11 09:55:00,75.91,76.43,75.67,76.09,33200.0,64.0988,64.5379,63.8961,64.2508,33200.0
2011-08-11 10:00:00,76.13,76.69,76.04,76.63,48900.0,64.2846,64.7574,64.2086,64.7068,48900.0
2011-08-11 10:05:00,76.63,76.63,76.28,76.42,30500.0,64.7068,64.7068,64.4112,64.5294,30500.0
2011-08-11 10:10:00,76.48,76.52,76.03,76.52,40800.0,64.5801,64.6139,64.2001,64.6139,40800.0
2011-08-11 10:15:00,76.54,76.95,76.48,76.82,43300.0,64.6308,64.977,64.5801,64.8672,43300.0
2011-08-11 10:20:00,76.84,77.22,76.6,77.09,47700.0,64.8841,65.205,64.6814,65.0952,47700.0
2011-08-11 10:25:00,77.06,77.35,77.0,77.09,53200.0,65.0699,65.3147,65.0192,65.0952,53200.0
2011-08-11 10:30:00,77.14,77.56,77.13,77.4,83800.0,65.1374,65.4921,65.129,65.357,83800.0
2011-08-11 10:35:00,77.37,77.63,77.21,77.59,56100.0,65.3316,65.5512,65.1965,65.5174,56100.0
2011-08-11 10:40:00,77.57,77.75,77.29,77.73,47100.0,65.5005,65.6525,65.2641,65.6356,47100.0
2011-08-11 10:45:00,77.69,78.16,77.61,78.16,90200.0,65.6018,65.9987,65.5343,65.9987,90200.0
2011-08-11 10:50:00,78.1,78.22,78.01,78.09,73600.0,65.948,66.0494,65.872,65.9396,73600.0
2011-08-11 10:55:00,78.09,78.25,77.95,78.05,82900.0,65.9396,66.0747,65.8214,65.9058,82900.0
2011-08-11 11:00:00,78.07,78.17,77.81,78.16,56800.0,65.9227,66.0071,65.7032,65.9987,56800.0
2011-08-11 11:05:00,78.13,78.24,77.9,77.9,24500.0,65.9734,66.0663,65.7792,65.7792,24500.0
2011-08-11 11:10:00,77.91,78.11,77.82,78.0,50100.0,65.7876,65.9565,65.7116,65.8636,50100.0
2011-08-11 11:15:00,78.04,78.04,77.74,77.91,31300.0,65.8974,65.8974,65.6441,65.7876,31300.0
2011-08-11 11:20:00,77.94,78.0,77.78,77.97,46200.0,65.8129,65.8636,65.6778,65.8383,46200.0
2011-08-11 11:25:00,77.94,78.16,77.66,78.09,54600.0,65.8129,65.9987,65.5765,65.9396,54600.0
2011-08-11 11:30:00,78.08,78.22,77.96,78.05,24800.0,65.9312,66.0494,65.8298,65.9058,24800.0
2011-08-11 11:35:00,78.05,78.08,77.72,77.79,46200.0,65.9058,65.9312,65.6272,65.6863,46200.0
2011-08-11 11:40:00,77.81,78.13,77.77,78.12,18000.0,65.7032,65.9734,65.6694,65.9649,18000.0
2011-08-11 11:45:00,78.16,78.21,77.88,77.91,40200.0,65.9987,66.0409,65.7623,65.7876,40200.0
2011-08-11 11:50:00,77.87,78.22,77.87,78.05,26400.0,65.7538,66.0494,65.7538,65.9058,26400.0
2011-08-11 11:55:00,78.07,78.09,77.75,77.82,23000.0,65.9227,65.9396,65.6525,65.7116,23000.0
2011-08-11 12:00:00,77.83,77.92,77.61,77.79,46700.0,65.72,65.796,65.5343,65.6863,46700.0
2011-08-11 12:05:00,77.79,77.97,77.73,77.81,24000.0,65.6863,65.8383,65.6356,65.7032,24000.0
2011-08-11 12:10:00,77.8,77.89,77.64,77.88,16500.0,65.6947,65.7707,65.5596,65.7623,16500.0
2011-08-11 12:15:00,77.93,77.97,77.76,77.78,26300.0,65.8045,65.8383,65.6609,65.6778,26300.0
2011-08-11 12:20:00,77.81,77.95,77.69,77.83,26600.0,65.7032,65.8214,65.6018,65.72,26600.0
2011-08-11 12:25:00,77.79,77.86,77.63,77.8,20900.0,65.6863,65.7454,65.5512,65.6947,20900.0
2011-08-11 12:30:00,77.8,78.08,77.73,77.92,26800.0,65.6947,65.9312,65.6356,65.796,26800.0
2011-08-11 12:35:00,77.98,78.03,77.83,77.96,14600.0,65.8467,65.8889,65.72,65.8298,14600.0
2011-08-11 12:40:00,78.0,78.25,77.98,78.25,14700.0,65.8636,66.0747,65.8467,66.0747,14700.0
2011-08-11 12:45:00,78.28,78.67,78.28,78.44,35400.0,66.1,66.4293,66.1,66.2351,35400.0
2011-08-11 12:50:00,78.39,78.5,78.24,78.37,20400.0,66.1929,66.2858,66.0663,66.176,20400.0
2011-08-11 12:55:00,78.33,79.05,78.33,78.88,61000.0,66.1423,66.7502,66.1423,66.6067,61000.0
2011-08-11 13:00:00,78.9,78.96,78.54,78.63,62000.0,66.6236,66.6742,66.3196,66.3956,62000.0
2011-08-11 13:05:00,78.63,78.72,78.5,78.54,26800.0,66.3956,66.4716,66.2858,66.3196,26800.0
2011-08-11 13:10:00,78.53,78.84,78.45,78.61,27300.0,66.3111,66.5729,66.2436,66.3787,27300.0
2011-08-11 13:15:00,78.66,78.76,78.48,78.49,24800.0,66.4209,66.5053,66.2689,66.2774,24800.0
2011-08-11 13:20:00,78.48,78.74,78.43,78.65,20400.0,66.2689,66.4885,66.2267,66.4125,20400.0
2011-08-11 13:25:00,78.62,78.79,78.59,78.69,32200.0,66.3871,66.5307,66.3618,66.4462,32200.0
2011-08-11 13:30:00,78.69,78.97,78.61,78.97,29000.0,66.4462,66.6827,66.3787,66.6827,29000.0
2011-08-11 13:35:00,78.95,79.02,78.72,78.78,35000.0,66.6658,66.7249,66.4716,66.5222,35000.0
2011-08-11 13:40:00,78.77,78.88,78.46,78.53,19900.0,66.5138,66.6067,66.252,66.3111,19900.0
2011-08-11 13:45:00,78.56,78.66,78.47,78.57,18500.0,66.3365,66.4209,66.2605,66.3449,18500.0
2011-08-11 13:50:00,78.56,78.73,78.43,78.62,23000.0,66.3365,66.48,66.2267,66.3871,23000.0
2011-08-11 13:55:00,78.61,78.84,78.6,78.84,15700.0,66.3787,66.5729,66.3702,66.5729,15700.0
2011-08-11 14:00:00,78.81,78.87,78.7,78.76,17700.0,66.5476,66.5982,66.4547,66.5053,17700.0
2011-08-11 14:05:00,78.8,78.97,78.78,78.85,12900.0,66.5391,66.6827,66.5222,66.5813,12900.0
2011-08-11 14:10:00,78.88,79.2,78.88,79.13,32100.0,66.6067,66.8769,66.6067,66.8178,32100.0
2011-08-11 14:15:00,79.17,79.38,79.17,79.25,66400.0,66.8516,67.0289,66.8516,66.9191,66400.0
2011-08-11 14:20:00,79.29,79.57,79.27,79.47,64200.0,66.9529,67.1893,66.936,67.1049,64200.0
2011-08-11 14:25:00,79.47,79.57,79.28,79.57,51100.0,67.1049,67.1893,66.9444,67.1893,51100.0
2011-08-11 14:30:00,79.55,79.58,78.98,79.02,58500.0,67.1724,67.1978,66.6911,66.7249,58500.0
2011-08-11 14:35:00,79.03,79.21,79.0,79.21,38400.0,66.7333,66.8853,66.708,66.8853,38400.0
2011-08-11 14:40:00,79.2,79.21,78.93,79.14,45700.0,66.8769,66.8853,66.6489,66.8262,45700.0
2011-08-11 14:45:00,79.19,79.3,79.07,79.1,27800.0,66.8684,66.9613,66.7671,66.7924,27800.0
2011-08-11 14:50:00,79.11,79.37,79.0,79.37,36800.0,66.8009,67.0204,66.708,67.0204,36800.0
2011-08-11 14:55:00,79.38,79.87,79.29,79.75,62800.0,67.0289,67.4426,66.9529,67.3413,62800.0
2011-08-11 15:00:00,79.72,79.93,79.57,79.91,67200.0,67.316,67.4933,67.1893,67.4764,67200.0
2011-08-11 15:05:00,79.91,80.06,79.84,79.89,79000.0,67.4764,67.6031,67.4173,67.4595,79000.0
2011-08-11 15:10:00,79.88,80.1,79.8,80.03,43300.0,67.4511,67.6368,67.3835,67.5777,43300.0
2011-08-11 15:15:00,80.05,80.3,79.94,80.18,78900.0,67.5946,67.8057,67.5017,67.7044,78900.0
2011-08-11 15:20:00,80.2,80.5,80.17,80.46,160200.0,67.7213,67.9746,67.696,67.9408,160200.0
2011-08-11 15:25:00,80.49,80.55,80.29,80.51,97100.0,67.9662,68.0168,67.7973,67.9831,97100.0
2011-08-11 15:30:00,80.54,80.72,80.4,80.72,77700.0,68.0084,68.1604,67.8902,68.1604,77700.0
2011-08-11 15:35:00,80.72,80.98,80.68,80.89,121300.0,68.1604,68.3799,68.1266,68.3039,121300.0
2011-08-11 15:40:00,80.93,81.21,80.9,81.19,163000.0,68.3377,68.5741,68.3124,68.5573,163000.0
2011-08-11 15:45:00,81.22,81.3,80.66,80.73,199800.0,68.5826,68.6501,68.1097,68.1688,199800.0
2011-08-11 15:50:00,80.74,80.8,80.09,80.13,303600.0,68.1773,68.2279,67.6284,67.6622,303600.0
2011-08-11 15:55:00,80.13,80.38,79.86,79.88,307200.0,67.6622,67.8733,67.4342,67.4511,307200.0
2011-08-12 09:30:00,80.29,81.17,79.92,81.16,141300.0,67.7973,68.5404,67.4849,68.5319,141300.0
2011-08-12 09:35:00,81.08,81.29,80.36,80.75,82100.0,68.4644,68.6417,67.8564,68.1857,82100.0
2011-08-12 09:40:00,80.7,80.7,80.0,80.0,58100.0,68.1435,68.1435,67.5524,67.5524,58100.0
2011-08-12 09:45:00,80.03,80.72,80.01,80.63,57700.0,67.5777,68.1604,67.5609,68.0844,57700.0
2011-08-12 09:50:00,80.58,80.81,79.76,79.82,88300.0,68.0422,68.2364,67.3498,67.4004,88300.0
2011-08-12 09:55:00,79.81,79.93,79.0,79.24,125800.0,67.392,67.4933,66.708,66.9107,125800.0
2011-08-12 10:00:00,79.25,79.7,79.1,79.64,106600.0,66.9191,67.2991,66.7924,67.2484,106600.0
2011-08-12 10:05:00,79.66,79.92,79.35,79.65,57500.0,67.2653,67.4849,67.0035,67.2569,57500.0
2011-08-12 10:10:00,79.65,80.16,79.35,80.12,67900.0,67.2569,67.6875,67.0035,67.6537,67900.0
2011-08-12 10:15:00,80.12,80.34,79.97,80.29,67600.0,67.6537,67.8395,67.5271,67.7973,67600.0
2011-08-12 10:20:00,80.3,80.39,79.98,80.12,21200.0,67.8057,67.8817,67.5355,67.6537,21200.0
2011-08-12 10:25:00,80.16,80.49,80.1,80.34,33200.0,67.6875,67.9662,67.6368,67.8395,33200.0
2011-08-12 10:30:00,80.36,80.42,80.16,80.39,46500.0,67.8564,67.9071,67.6875,67.8817,46500.0
2011-08-12 10:35:00,80.39,80.84,80.34,80.82,61700.0,67.8817,68.2617,67.8395,68.2448,61700.0
2011-08-12 10:40:00,80.81,80.89,80.24,80.33,48200.0,68.2364,68.3039,67.7551,67.8311,48200.0
2011-08-12 10:45:00,80.26,80.4,80.04,80.06,64300.0,67.772,67.8902,67.5862,67.6031,64300.0
2011-08-12 10:50:00,80.02,80.23,79.95,80.08,42800.0,67.5693,67.7466,67.5102,67.62,42800.0
2011-08-12 10:55:00,80.1,80.46,79.95,80.46,57500.0,67.6368,67.9408,67.5102,67.9408,57500.0
2011-08-12 11:00:00,80.36,80.44,80.0,80.04,69700.0,67.8564,67.9239,67.5524,67.5862,69700.0
2011-08-12 11:05:00,80.04,80.31,80.0,80.2,43900.0,67.5862,67.8142,67.5524,67.7213,43900.0
2011-08-12 11:10:00,80.22,80.28,80.02,80.17,27700.0,67.7382,67.7888,67.5693,67.696,27700.0
2011-08-12 11:15:00,80.17,80.22,80.06,80.2,29800.0,67.696,67.7382,67.6031,67.7213,29800.0
2011-08-12 11:20:00,80.12,80.23,79.95,80.2,39600.0,67.6537,67.7466,67.5102,67.7213,39600.0
2011-08-12 11:25:00,80.16,80.29,80.07,80.13,31600.0,67.6875,67.7973,67.6115,67.6622,31600.0
2011-08-12 11:30:00,80.12,80.26,80.04,80.08,20700.0,67.6537,67.772,67.5862,67.62,20700.0
2011-08-12 11:35:00,80.12,80.46,80.12,80.43,52600.0,67.6537,67.9408,67.6537,67.9155,52600.0
2011-08-12 11:40:00,80.42,80.66,80.34,80.64,59800.0,67.9071,68.1097,67.8395,68.0928,59800.0
2011-08-12 11:45:00,80.68,80.98,80.66,80.96,34500.0,68.1266,68.3799,68.1097,68.363,34500.0
2011-08-12 11:50:00,80.9,81.06,80.88,81.02,21100.0,68.3124,68.4475,68.2955,68.4137,21100.0
2011-08-12 11:55:00,81.03,81.06,80.61,80.83,17800.0,68.4221,68.4475,68.0675,68.2533,17800.0
2011-08-12 12:00:00,80.82,80.95,80.65,80.78,8800.0,68.2448,68.3546,68.1013,68.211,8800.0
2011-08-12 12:05:00,80.77,80.97,80.73,80.92,29600.0,68.2026,68.3715,68.1688,68.3293,29600.0
2011-08-12 12:10:00,80.91,80.95,80.78,80.81,16000.0,68.3208,68.3546,68.211,68.2364,16000.0
2011-08-12 12:15:00,80.8,80.86,80.73,80.86,13500.0,68.2279,68.2786,68.1688,68.2786,13500.0
2011-08-12 12:20:00,80.86,80.92,80.74,80.85,16000.0,68.2786,68.3293,68.1773,68.2702,16000.0
2011-08-12 12:25:00,80.86,80.98,80.71,80.98,17300.0,68.2786,68.3799,68.1519,68.3799,17300.0
2011-08-12 12:30:00,80.96,80.98,80.7,80.97,37300.0,68.363,68.3799,68.1435,68.3715,37300.0
2011-08-12 12:35:00,80.9,81.0,80.64,80.64,27900.0,68.3124,68.3968,68.0928,68.0928,27900.0
2011-08-12 12:40:00,80.65,80.75,80.5,80.63,44800.0,68.1013,68.1857,67.9746,68.0844,44800.0
2011-08-12 12:45:00,80.63,80.63,80.35,80.35,20900.0,68.0844,68.0844,67.8479,67.8479,20900.0
2011-08-12 12:50:00,80.38,80.49,80.33,80.48,11700.0,67.8733,67.9662,67.8311,67.9577,11700.0
2011-08-12 12:55:00,80.45,80.54,80.39,80.53,12400.0,67.9324,68.0084,67.8817,67.9999,12400.0
2011-08-12 13:00:00,80.49,80.67,80.49,80.63,9500.0,67.9662,68.1182,67.9662,68.0844,9500.0
2011-08-12 13:05:00,80.62,80.66,80.49,80.49,10600.0,68.0759,68.1097,67.9662,67.9662,10600.0
2011-08-12 13:10:00,80.48,80.61,80.47,80.47,6700.0,67.9577,68.0675,67.9493,67.9493,6700.0
2011-08-12 13:15:00,80.46,80.61,80.44,80.54,31600.0,67.9408,68.0675,67.9239,68.0084,31600.0
2011-08-12 13:20:00,80.52,80.66,80.47,80.52,24300.0,67.9915,68.1097,67.9493,67.9915,24300.0
2011-08-12 13:25:00,80.51,80.71,80.45,80.64,15000.0,67.9831,68.1519,67.9324,68.0928,15000.0
2011-08-12 13:30:00,80.6,80.66,80.52,80.6,13200.0,68.0591,68.1097,67.9915,68.0591,13200.0
2011-08-12 13:35:00,80.62,80.8,80.6,80.7,10600.0,68.0759,68.2279,68.0591,68.1435,10600.0
2011-08-12 13:40:00,80.7,80.92,80.69,80.82,15600.0,68.1435,68.3293,68.135,68.2448,15600.0
2011-08-12 13:45:00,80.84,80.96,80.84,80.88,4600.0,68.2617,68.363,68.2617,68.2955,4600.0
2011-08-12 13:50:00,80.89,80.9,80.82,80.86,17800.0,68.3039,68.3124,68.2448,68.2786,17800.0
2011-08-12 13:55:00,80.8,80.93,80.8,80.91,9300.0,68.2279,68.3377,68.2279,68.3208,9300.0
2011-08-12 14:00:00,80.92,81.02,80.9,80.99,17600.0,68.3293,68.4137,68.3124,68.3884,17600.0
2011-08-12 14:05:00,80.98,81.07,80.96,81.01,7800.0,68.3799,68.4559,68.363,68.4053,7800.0
2011-08-12 14:10:00,81.06,81.06,80.81,80.95,72800.0,68.4475,68.4475,68.2364,68.3546,72800.0
2011-08-12 14:15:00,80.97,81.04,80.53,80.68,30400.0,68.3715,68.4306,67.9999,68.1266,30400.0
2011-08-12 14:20:00,80.67,80.7,80.35,80.47,56400.0,68.1182,68.1435,67.8479,67.9493,56400.0
2011-08-12 14:25:00,80.47,80.69,80.45,80.52,18900.0,67.9493,68.135,67.9324,67.9915,18900.0
2011-08-12 14:30:00,80.51,80.66,80.37,80.48,34700.0,67.9831,68.1097,67.8648,67.9577,34700.0
2011-08-12 14:35:00,80.47,80.52,80.3,80.33,25700.0,67.9493,67.9915,67.8057,67.8311,25700.0
2011-08-12 14:40:00,80.31,80.58,80.25,80.57,27700.0,67.8142,68.0422,67.7635,68.0337,27700.0
2011-08-12 14:45:00,80.53,80.63,80.47,80.54,20300.0,67.9999,68.0844,67.9493,68.0084,20300.0
2011-08-12 14:50:00,80.54,80.54,80.37,80.53,10600.0,68.0084,68.0084,67.8648,67.9999,10600.0
2011-08-12 14:55:00,80.58,80.65,80.48,80.56,35800.0,68.0422,68.1013,67.9577,68.0253,35800.0
2011-08-12 15:00:00,80.52,80.73,80.52,80.59,57600.0,67.9915,68.1688,67.9915,68.0506,57600.0
2011-08-12 15:05:00,80.63,80.73,80.49,80.49,40000.0,68.0844,68.1688,67.9662,67.9662,40000.0
2011-08-12 15:10:00,80.49,80.74,80.47,80.52,62100.0,67.9662,68.1773,67.9493,67.9915,62100.0
2011-08-12 15:15:00,80.47,80.61,80.43,80.51,20500.0,67.9493,68.0675,67.9155,67.9831,20500.0
2011-08-12 15:20:00,80.53,80.72,80.5,80.65,18300.0,67.9999,68.1604,67.9746,68.1013,18300.0
2011-08-12 15:25:00,80.67,80.89,80.54,80.56,63200.0,68.1182,68.3039,68.0084,68.0253,63200.0
2011-08-12 15:30:00,80.58,80.63,80.23,80.41,83000.0,68.0422,68.0844,67.7466,67.8986,83000.0
2011-08-12 15:35:00,80.4,80.52,80.37,80.48,41900.0,67.8902,67.9915,67.8648,67.9577,41900.0
2011-08-12 15:40:00,80.48,80.58,80.4,80.43,44000.0,67.9577,68.0422,67.8902,67.9155,44000.0
2011-08-12 15:45:00,80.45,80.48,80.26,80.35,65600.0,67.9324,67.9577,67.772,67.8479,65600.0
2011-08-12 15:50:00,80.32,80.41,80.31,80.37,45700.0,67.8226,67.8986,67.8142,67.8648,45700.0
2011-08-12 15:55:00,80.37,80.53,80.36,80.51,85500.0,67.8648,67.9999,67.8564,67.9831,85500.0
2011-08-15 09:30:00,81.2,81.3,80.74,80.74,39900.0,68.5657,68.6501,68.1773,68.1773,39900.0
2011-08-15 09:35:00,80.81,81.3,80.74,81.25,56000.0,68.2364,68.6501,68.1773,68.6079,56000.0
2011-08-15 09:40:00,81.25,81.4,81.2,81.25,50200.0,68.6079,68.7346,68.5657,68.6079,50200.0
2011-08-15 09:45:00,81.28,81.34,80.83,80.95,49000.0,68.6332,68.6839,68.2533,68.3546,49000.0
2011-08-15 09:50:00,80.94,81.11,80.92,81.0,36600.0,68.3461,68.4897,68.3293,68.3968,36600.0
2011-08-15 09:55:00,80.94,80.98,80.75,80.75,27500.0,68.3461,68.3799,68.1857,68.1857,27500.0
2011-08-15 10:00:00,80.85,81.07,80.8,80.81,51000.0,68.2702,68.4559,68.2279,68.2364,51000.0
2011-08-15 10:05:00,80.8,80.95,80.5,80.56,51900.0,68.2279,68.3546,67.9746,68.0253,51900.0
2011-08-15 10:10:00,80.56,80.76,80.5,80.64,67000.0,68.0253,68.1942,67.9746,68.0928,67000.0
2011-08-15 10:15:00,80.7,81.01,80.7,80.92,49800.0,68.1435,68.4053,68.1435,68.3293,49800.0
2011-08-15 10:20:00,80.92,81.12,80.86,81.12,21000.0,68.3293,68.4981,68.2786,68.4981,21000.0
2011-08-15 10:25:00,81.08,81.26,81.05,81.23,64200.0,68.4644,68.6164,68.439,68.591,64200.0
2011-08-15 10:30:00,81.25,81.36,81.2,81.25,32100.0,68.6079,68.7008,68.5657,68.6079,32100.0
2011-08-15 10:35:00,81.24,81.3,81.11,81.2,19400.0,68.5995,68.6501,68.4897,68.5657,19400.0
2011-08-15 10:40:00,81.16,81.2,81.02,81.12,44800.0,68.5319,68.5657,68.4137,68.4981,44800.0
2011-08-15 10:45:00,81.1,81.21,81.04,81.19,27200.0,68.4813,68.5741,68.4306,68.5573,27200.0
2011-08-15 10:50:00,81.19,81.36,81.12,81.16,45800.0,68.5573,68.7008,68.4981,68.5319,45800.0
2011-08-15 10:55:00,81.18,81.18,80.95,80.99,16000.0,68.5488,68.5488,68.3546,68.3884,16000.0
2011-08-15 11:00:00,81.0,81.1,80.98,81.02,22400.0,68.3968,68.4813,68.3799,68.4137,22400.0
2011-08-15 11:05:00,81.05,81.09,80.88,80.89,17000.0,68.439,68.4728,68.2955,68.3039,17000.0
2011-08-15 11:10:00,80.94,80.98,80.67,80.76,42000.0,68.3461,68.3799,68.1182,68.1942,42000.0
2011-08-15 11:15:00,80.78,80.83,80.32,80.36,52800.0,68.211,68.2533,67.8226,67.8564,52800.0
2011-08-15 11:20:00,80.32,80.5,80.32,80.49,23600.0,67.8226,67.9746,67.8226,67.9662,23600.0
2011-08-15 11:25:00,80.5,80.5,80.3,80.49,17600.0,67.9746,67.9746,67.8057,67.9662,17600.0
2011-08-15 11:30:00,80.46,80.46,80.15,80.23,16200.0,67.9408,67.9408,67.6791,67.7466,16200.0
2011-08-15 11:35:00,80.2,80.31,80.2,80.25,13300.0,67.7213,67.8142,67.7213,67.7635,13300.0
2011-08-15 11:40:00,80.24,80.49,80.24,80.46,23900.0,67.7551,67.9662,67.7551,67.9408,23900.0
2011-08-15 11:45:00,80.49,80.76,80.48,80.73,36800.0,67.9662,68.1942,67.9577,68.1688,36800.0
2011-08-15 11:50:00,80.71,80.93,80.66,80.89,15800.0,68.1519,68.3377,68.1097,68.3039,15800.0
2011-08-15 11:55:00,80.88,80.95,80.87,80.88,23800.0,68.2955,68.3546,68.287,68.2955,23800.0
2011-08-15 12:00:00,80.91,81.13,80.88,81.13,24600.0,68.3208,68.5066,68.2955,68.5066,24600.0
2011-08-15 12:05:00,81.12,81.12,80.73,80.73,14400.0,68.4981,68.4981,68.1688,68.1688,14400.0
2011-08-15 12:10:00,80.74,80.82,80.65,80.72,13800.0,68.1773,68.2448,68.1013,68.1604,13800.0
2011-08-15 12:15:00,80.78,80.87,80.76,80.85,11400.0,68.211,68.287,68.1942,68.2702,11400.0
2011-08-15 12:20:00,80.85,80.93,80.79,80.82,7900.0,68.2702,68.3377,68.2195,68.2448,7900.0
2011-08-15 12:25:00,80.82,80.93,80.81,80.83,4900.0,68.2448,68.3377,68.2364,68.2533,4900.0
2011-08-15 12:30:00,80.83,80.99,80.83,80.93,20200.0,68.2533,68.3884,68.2533,68.3377,20200.0
2011-08-15 12:35:00,80.92,81.03,80.85,81.03,18100.0,68.3293,68.4221,68.2702,68.4221,18100.0
2011-08-15 12:40:00,81.05,81.15,81.05,81.05,9800.0,68.439,68.5235,68.439,68.439,9800.0
2011-08-15 12:45:00,81.05,81.05,80.89,80.91,8700.0,68.439,68.439,68.3039,68.3208,8700.0
2011-08-15 12:50:00,80.93,81.04,80.9,81.01,7800.0,68.3377,68.4306,68.3124,68.4053,7800.0
2011-08-15 12:55:00,81.02,81.05,80.99,81.02,3100.0,68.4137,68.439,68.3884,68.4137,3100.0
2011-08-15 13:00:00,81.05,81.11,81.01,81.03,10900.0,68.439,68.4897,68.4053,68.4221,10900.0
2011-08-15 13:05:00,81.02,81.09,80.97,81.08,7800.0,68.4137,68.4728,68.3715,68.4644,7800.0
2011-08-15 13:10:00,81.06,81.07,80.85,80.99,24200.0,68.4475,68.4559,68.2702,68.3884,24200.0
2011-08-15 13:15:00,81.0,81.06,80.92,80.92,10100.0,68.3968,68.4475,68.3293,68.3293,10100.0
2011-08-15 13:20:00,80.92,81.01,80.89,81.0,11900.0,68.3293,68.4053,68.3039,68.3968,11900.0
2011-08-15 13:25:00,80.98,81.06,80.98,81.04,5400.0,68.3799,68.4475,68.3799,68.4306,5400.0
2011-08-15 13:30:00,81.05,81.08,80.9,81.06,25100.0,68.439,68.4644,68.3124,68.4475,25100.0
2011-08-15 13:35:00,81.05,81.2,81.04,81.06,24400.0,68.439,68.5657,68.4306,68.4475,24400.0
2011-08-15 13:40:00,81.09,81.22,81.01,81.22,17400.0,68.4728,68.5826,68.4053,68.5826,17400.0
2011-08-15 13:45:00,81.23,81.35,81.04,81.04,26000.0,68.591,68.6924,68.4306,68.4306,26000.0
2011-08-15 13:50:00,81.08,81.15,81.01,81.08,12500.0,68.4644,68.5235,68.4053,68.4644,12500.0
2011-08-15 13:55:00,81.06,81.13,81.04,81.04,18600.0,68.4475,68.5066,68.4306,68.4306,18600.0
2011-08-15 14:00:00,81.08,81.18,81.05,81.17,24700.0,68.4644,68.5488,68.439,68.5404,24700.0
2011-08-15 14:05:00,81.2,81.23,81.16,81.22,11600.0,68.5657,68.591,68.5319,68.5826,11600.0
2011-08-15 14:10:00,81.21,81.25,81.13,81.25,15900.0,68.5741,68.6079,68.5066,68.6079,15900.0
2011-08-15 14:15:00,81.24,81.29,81.23,81.25,12000.0,68.5995,68.6417,68.591,68.6079,12000.0
2011-08-15 14:20:00,81.24,81.43,81.22,81.35,32100.0,68.5995,68.7599,68.5826,68.6924,32100.0
2011-08-15 14:25:00,81.35,81.42,81.33,81.35,21600.0,68.6924,68.7515,68.6755,68.6924,21600.0
2011-08-15 14:30:00,81.37,81.44,81.22,81.27,26700.0,68.7092,68.7684,68.5826,68.6248,26700.0
2011-08-15 14:35:00,81.25,81.29,81.17,81.19,20600.0,68.6079,68.6417,68.5404,68.5573,20600.0
2011-08-15 14:40:00,81.17,81.33,81.16,81.25,18700.0,68.5404,68.6755,68.5319,68.6079,18700.0
2011-08-15 14:45:00,81.23,81.39,81.23,81.36,10400.0,68.591,68.7261,68.591,68.7008,10400.0
2011-08-15 14:50:00,81.33,81.4,81.16,81.21,19800.0,68.6755,68.7346,68.5319,68.5741,19800.0
2011-08-15 14:55:00,81.22,81.32,81.19,81.32,13400.0,68.5826,68.667,68.5573,68.667,13400.0
2011-08-15 15:00:00,81.31,81.35,81.23,81.35,16600.0,68.6586,68.6924,68.591,68.6924,16600.0
2011-08-15 15:05:00,81.37,81.41,81.31,81.39,16600.0,68.7092,68.743,68.6586,68.7261,16600.0
2011-08-15 15:10:00,81.38,81.4,81.31,81.39,40600.0,68.7177,68.7346,68.6586,68.7261,40600.0
2011-08-15 15:15:00,81.39,81.46,81.33,81.46,35100.0,68.7261,68.7852,68.6755,68.7852,35100.0
2011-08-15 15:20:00,81.45,81.65,81.36,81.36,43100.0,68.7768,68.9457,68.7008,68.7008,43100.0
2011-08-15 15:25:00,81.32,81.39,81.27,81.33,51500.0,68.667,68.7261,68.6248,68.6755,51500.0
2011-08-15 15:30:00,81.34,81.52,81.3,81.46,65500.0,68.6839,68.8359,68.6501,68.7852,65500.0
2011-08-15 15:35:00,81.46,81.59,81.43,81.55,60500.0,68.7852,68.895,68.7599,68.8612,60500.0
2011-08-15 15:40:00,81.58,81.67,81.54,81.66,65000.0,68.8866,68.9626,68.8528,68.9541,65000.0
2011-08-15 15:45:00,81.68,81.83,81.66,81.75,158000.0,68.971,69.0977,68.9541,69.0301,158000.0
2011-08-15 15:50:00,81.76,81.89,81.68,81.83,104200.0,69.0386,69.1483,68.971,69.0977,104200.0
2011-08-15 15:55:00,81.83,81.98,81.74,81.82,190200.0,69.0977,69.2243,69.0217,69.0892,190200.0
2011-08-16 09:30:00,80.89,81.31,80.75,81.22,75200.0,68.3039,68.6586,68.1857,68.5826,75200.0
2011-08-16 09:35:00,81.32,81.7,81.26,81.53,30200.0,68.667,68.9879,68.6164,68.8443,30200.0
2011-08-16 09:40:00,81.53,81.53,81.12,81.18,65800.0,68.8443,68.8443,68.4981,68.5488,65800.0
2011-08-16 09:45:00,81.19,81.27,80.97,80.97,37000.0,68.5573,68.6248,68.3715,68.3715,37000.0
2011-08-16 09:50:00,80.97,80.99,80.69,80.85,32900.0,68.3715,68.3884,68.135,68.2702,32900.0
2011-08-16 09:55:00,80.86,81.2,80.84,81.03,32800.0,68.2786,68.5657,68.2617,68.4221,32800.0
2011-08-16 10:00:00,81.0,81.24,80.88,80.95,37300.0,68.3968,68.5995,68.2955,68.3546,37300.0
2011-08-16 10:05:00,80.95,80.99,80.71,80.89,31100.0,68.3546,68.3884,68.1519,68.3039,31100.0
2011-08-16 10:10:00,80.88,81.09,80.88,81.01,27800.0,68.2955,68.4728,68.2955,68.4053,27800.0
2011-08-16 10:15:00,81.01,81.23,80.94,81.02,46800.0,68.4053,68.591,68.3461,68.4137,46800.0
2011-08-16 10:20:00,81.03,81.22,80.99,81.16,25600.0,68.4221,68.5826,68.3884,68.5319,25600.0
2011-08-16 10:25:00,81.18,81.26,81.08,81.26,65600.0,68.5488,68.6164,68.4644,68.6164,65600.0
2011-08-16 10:30:00,81.26,81.31,81.08,81.21,19900.0,68.6164,68.6586,68.4644,68.5741,19900.0
2011-08-16 10:35:00,81.17,81.24,81.06,81.1,19100.0,68.5404,68.5995,68.4475,68.4813,19100.0
2011-08-16 10:40:00,81.08,81.14,81.0,81.06,45700.0,68.4644,68.515,68.3968,68.4475,45700.0
2011-08-16 10:45:00,81.04,81.1,80.92,80.98,55100.0,68.4306,68.4813,68.3293,68.3799,55100.0
2011-08-16 10:50:00,80.98,81.02,80.9,80.98,30000.0,68.3799,68.4137,68.3124,68.3799,30000.0
2011-08-16 10:55:00,81.0,81.03,80.9,80.98,29300.0,68.3968,68.4221,68.3124,68.3799,29300.0
2011-08-16 11:00:00,80.97,81.01,80.81,80.9,33100.0,68.3715,68.4053,68.2364,68.3124,33100.0
2011-08-16 11:05:00,80.91,80.91,80.64,80.64,17200.0,68.3208,68.3208,68.0928,68.0928,17200.0
2011-08-16 11:10:00,80.67,80.97,80.6,80.79,44100.0,68.1182,68.3715,68.0591,68.2195,44100.0
2011-08-16 11:15:00,80.76,80.78,80.66,80.71,18400.0,68.1942,68.211,68.1097,68.1519,18400.0
2011-08-16 11:20:00,80.69,80.78,80.64,80.66,14700.0,68.135,68.211,68.0928,68.1097,14700.0
2011-08-16 11:25:00,80.69,80.74,80.62,80.7,10700.0,68.135,68.1773,68.0759,68.1435,10700.0
2011-08-16 11:30:00,80.69,80.75,80.58,80.62,11700.0,68.135,68.1857,68.0422,68.0759,11700.0
2011-08-16 11:35:00,80.63,81.12,80.62,80.94,54700.0,68.0844,68.4981,68.0759,68.3461,54700.0
2011-08-16 11:40:00,80.9,81.09,80.84,81.09,15300.0,68.3124,68.4728,68.2617,68.4728,15300.0
2011-08-16 11:45:00,81.1,81.1,80.96,80.96,27400.0,68.4813,68.4813,68.363,68.363,27400.0
2011-08-16 11:50:00,80.96,81.01,80.92,80.97,21500.0,68.363,68.4053,68.3293,68.3715,21500.0
2011-08-16 11:55:00,80.98,80.98,80.78,80.84,18300.0,68.3799,68.3799,68.211,68.2617,18300.0
2011-08-16 12:00:00,80.86,80.9,80.74,80.77,43300.0,68.2786,68.3124,68.1773,68.2026,43300.0
2011-08-16 12:05:00,80.77,81.07,80.66,81.04,29500.0,68.2026,68.4559,68.1097,68.4306,29500.0
2011-08-16 12:10:00,81.06,81.2,80.55,80.89,65700.0,68.4475,68.5657,68.0168,68.3039,65700.0
2011-08-16 12:15:00,80.92,81.01,80.61,80.67,57200.0,68.3293,68.4053,68.0675,68.1182,57200.0
2011-08-16 12:20:00,80.75,80.97,80.59,80.67,52300.0,68.1857,68.3715,68.0506,68.1182,52300.0
2011-08-16 12:25:00,80.65,80.74,80.29,80.38,58400.0,68.1013,68.1773,67.7973,67.8733,58400.0
2011-08-16 12:30:00,80.34,80.54,80.21,80.48,62700.0,67.8395,68.0084,67.7297,67.9577,62700.0
2011-08-16 12:35:00,80.5,80.63,80.31,80.39,43200.0,67.9746,68.0844,67.8142,67.8817,43200.0
2011-08-16 12:40:00,80.4,80.5,80.3,80.36,33800.0,67.8902,67.9746,67.8057,67.8564,33800.0
2011-08-16 12:45:00,80.36,80.36,79.93,80.09,51000.0,67.8564,67.8564,67.4933,67.6284,51000.0
2011-08-16 12:50:00,80.11,80.25,80.01,80.07,27600.0,67.6453,67.7635,67.5609,67.6115,27600.0
2011-08-16 12:55:00,80.03,80.15,79.86,79.93,34400.0,67.5777,67.6791,67.4342,67.4933,34400.0
2011-08-16 13:00:00,79.94,80.0,79.46,79.58,59600.0,67.5017,67.5524,67.0964,67.1978,59600.0
2011-08-16 13:05:00,79.59,79.66,79.28,79.66,47800.0,67.2062,67.2653,66.9444,67.2653,47800.0
2011-08-16 13:10:00,79.59,79.61,79.38,79.51,40800.0,67.2062,67.2231,67.0289,67.1386,40800.0
2011-08-16 13:15:00,79.43,79.57,79.42,79.52,17600.0,67.0711,67.1893,67.0627,67.1471,17600.0
2011-08-16 13:20:00,79.54,79.61,79.43,79.59,33800.0,67.164,67.2231,67.0711,67.2062,33800.0
2011-08-16 13:25:00,79.6,79.74,79.55,79.6,51800.0,67.2146,67.3329,67.1724,67.2146,51800.0
2011-08-16 13:30:00,79.58,79.9,79.52,79.8,30600.0,67.1978,67.468,67.1471,67.3835,30600.0
2011-08-16 13:35:00,79.84,79.89,79.64,79.69,12300.0,67.4173,67.4595,67.2484,67.2906,12300.0
2011-08-16 13:40:00,79.74,79.82,79.59,79.64,16100.0,67.3329,67.4004,67.2062,67.2484,16100.0
2011-08-16 13:45:00,79.64,79.75,79.58,79.69,19700.0,67.2484,67.3413,67.1978,67.2906,19700.0
2011-08-16 13:50:00,79.71,79.99,79.69,79.99,41000.0,67.3075,67.544,67.2906,67.544,41000.0
2011-08-16 13:55:00,79.97,79.97,79.76,79.79,16200.0,67.5271,67.5271,67.3498,67.3751,16200.0
2011-08-16 14:00:00,79.78,80.08,79.76,79.94,51100.0,67.3666,67.62,67.3498,67.5017,51100.0
2011-08-16 14:05:00,79.95,80.02,79.83,79.87,35800.0,67.5102,67.5693,67.4089,67.4426,35800.0
2011-08-16 14:10:00,79.9,80.12,79.88,80.03,32700.0,67.468,67.6537,67.4511,67.5777,32700.0
2011-08-16 14:15:00,80.03,80.09,79.95,80.01,32300.0,67.5777,67.6284,67.5102,67.5609,32300.0
2011-08-16 14:20:00,79.98,80.06,79.78,79.79,19800.0,67.5355,67.6031,67.3666,67.3751,19800.0
2011-08-16 14:25:00,79.79,79.82,79.69,79.82,19200.0,67.3751,67.4004,67.2906,67.4004,19200.0
2011-08-16 14:30:00,79.8,79.9,79.64,79.7,24000.0,67.3835,67.468,67.2484,67.2991,24000.0
2011-08-16 14:35:00,79.7,79.77,79.52,79.59,37300.0,67.2991,67.3582,67.1471,67.2062,37300.0
2011-08-16 14:40:00,79.59,79.74,79.58,79.67,34100.0,67.2062,67.3329,67.1978,67.2738,34100.0
2011-08-16 14:45:00,79.69,79.79,79.61,79.74,35500.0,67.2906,67.3751,67.2231,67.3329,35500.0
2011-08-16 14:50:00,79.76,79.8,79.5,79.51,84300.0,67.3498,67.3835,67.1302,67.1386,84300.0
2011-08-16 14:55:00,79.51,79.54,79.33,79.4,42500.0,67.1386,67.164,66.9867,67.0458,42500.0
2011-08-16 15:00:00,79.4,79.53,79.38,79.42,50600.0,67.0458,67.1555,67.0289,67.0627,50600.0
2011-08-16 15:05:00,79.41,79.58,79.4,79.53,71900.0,67.0542,67.1978,67.0458,67.1555,71900.0
2011-08-16 15:10:00,79.55,79.55,79.39,79.39,64200.0,67.1724,67.1724,67.0373,67.0373,64200.0
2011-08-16 15:15:00,79.4,79.69,79.39,79.69,62800.0,67.0458,67.2906,67.0373,67.2906,62800.0
2011-08-16 15:20:00,79.68,79.76,79.62,79.73,55700.0,67.2822,67.3498,67.2315,67.3244,55700.0
2011-08-16 15:25:00,79.71,80.11,79.7,80.11,76500.0,67.3075,67.6453,67.2991,67.6453,76500.0
2011-08-16 15:30:00,80.1,80.12,80.01,80.04,64000.0,67.6368,67.6537,67.5609,67.5862,64000.0
2011-08-16 15:35:00,80.07,80.16,80.03,80.1,55500.0,67.6115,67.6875,67.5777,67.6368,55500.0
2011-08-16 15:40:00,80.09,80.4,80.03,80.39,104100.0,67.6284,67.8902,67.5777,67.8817,104100.0
2011-08-16 15:45:00,80.38,80.45,79.99,80.11,140600.0,67.8733,67.9324,67.544,67.6453,140600.0
2011-08-16 15:50:00,80.14,80.15,80.02,80.05,70200.0,67.6706,67.6791,67.5693,67.5946,70200.0
2011-08-16 15:55:00,80.07,80.15,80.02,80.08,158600.0,67.6115,67.6791,67.5693,67.62,158600.0
2011-08-17 09:30:00,80.52,80.83,80.21,80.56,39200.0,67.9915,68.2533,67.7297,68.0253,39200.0
2011-08-17 09:35:00,80.67,80.85,80.62,80.63,107700.0,68.1182,68.2702,68.0759,68.0844,107700.0
2011-08-17 09:40:00,80.63,80.96,80.55,80.73,13600.0,68.0844,68.363,68.0168,68.1688,13600.0
2011-08-17 09:45:00,80.74,81.08,80.74,80.9,34900.0,68.1773,68.4644,68.1773,68.3124,34900.0
2011-08-17 09:50:00,80.9,81.27,80.83,80.92,46700.0,68.3124,68.6248,68.2533,68.3293,46700.0
2011-08-17 09:55:00,80.95,80.95,80.33,80.39,55700.0,68.3546,68.3546,67.8311,67.8817,55700.0
2011-08-17 10:00:00,80.36,80.51,80.19,80.27,43300.0,67.8564,67.9831,67.7128,67.7804,43300.0
2011-08-17 10:05:00,80.2,80.3,80.15,80.2,42800.0,67.7213,67.8057,67.6791,67.7213,42800.0
2011-08-17 10:10:00,80.21,80.34,80.17,80.33,37900.0,67.7297,67.8395,67.696,67.8311,37900.0
2011-08-17 10:15:00,80.27,80.58,80.26,80.55,45200.0,67.7804,68.0422,67.772,68.0168,45200.0
2011-08-17 10:20:00,80.56,80.73,80.5,80.56,22700.0,68.0253,68.1688,67.9746,68.0253,22700.0
2011-08-17 10:25:00,80.55,80.83,80.55,80.83,10000.0,68.0168,68.2533,68.0168,68.2533,10000.0
2011-08-17 10:30:00,80.82,80.82,80.5,80.56,14900.0,68.2448,68.2448,67.9746,68.0253,14900.0
2011-08-17 10:35:00,80.59,80.64,80.5,80.6,11300.0,68.0506,68.0928,67.9746,68.0591,11300.0
2011-08-17 10:40:00,80.54,80.74,80.5,80.58,3800.0,68.0084,68.1773,67.9746,68.0422,3800.0
2011-08-17 10:45:00,80.6,80.64,80.44,80.6,12500.0,68.0591,68.0928,67.9239,68.0591,12500.0
2011-08-17 10:50:00,80.57,80.61,80.29,80.41,21100.0,68.0337,68.0675,67.7973,67.8986,21100.0
2011-08-17 10:55:00,80.41,80.59,80.4,80.45,32700.0,67.8986,68.0506,67.8902,67.9324,32700.0
2011-08-17 11:00:00,80.48,80.55,80.38,80.48,46200.0,67.9577,68.0168,67.8733,67.9577,46200.0
2011-08-17 11:05:00,80.47,80.54,80.34,80.36,34700.0,67.9493,68.0084,67.8395,67.8564,34700.0
2011-08-17 11:10:00,80.35,80.53,80.35,80.47,11000.0,67.8479,67.9999,67.8479,67.9493,11000.0
2011-08-17 11:15:00,80.43,80.53,80.2,80.23,21200.0,67.9155,67.9999,67.7213,67.7466,21200.0
2011-08-17 11:20:00,80.22,80.25,80.15,80.16,10500.0,67.7382,67.7635,67.6791,67.6875,10500.0
2011-08-17 11:25:00,80.14,80.19,80.02,80.08,11600.0,67.6706,67.7128,67.5693,67.62,11600.0
2011-08-17 11:30:00,80.07,80.2,80.05,80.11,17100.0,67.6115,67.7213,67.5946,67.6453,17100.0
2011-08-17 11:35:00,80.11,80.14,80.01,80.07,15200.0,67.6453,67.6706,67.5609,67.6115,15200.0
2011-08-17 11:40:00,80.07,80.13,79.89,79.92,27800.0,67.6115,67.6622,67.4595,67.4849,27800.0
2011-08-17 11:45:00,79.97,80.0,79.91,79.98,41100.0,67.5271,67.5524,67.4764,67.5355,41100.0
2011-08-17 11:50:00,79.97,80.0,79.76,79.76,78100.0,67.5271,67.5524,67.3498,67.3498,78100.0
2011-08-17 11:55:00,79.76,79.81,79.53,79.63,25300.0,67.3498,67.392,67.1555,67.24,25300.0
2011-08-17 12:00:00,79.59,79.62,79.45,79.49,42300.0,67.2062,67.2315,67.088,67.1218,42300.0
2011-08-17 12:05:00,79.52,79.53,79.25,79.35,29200.0,67.1471,67.1555,66.9191,67.0035,29200.0
2011-08-17 12:10:00,79.34,79.43,79.25,79.43,31200.0,66.9951,67.0711,66.9191,67.0711,31200.0
2011-08-17 12:15:00,79.43,79.5,79.27,79.28,30200.0,67.0711,67.1302,66.936,66.9444,30200.0
2011-08-17 12:20:00,79.27,79.45,79.25,79.33,18000.0,66.936,67.088,66.9191,66.9867,18000.0
2011-08-17 12:25:00,79.33,79.38,79.27,79.37,12100.0,66.9867,67.0289,66.936,67.0204,12100.0
2011-08-17 12:30:00,79.4,79.5,79.38,79.5,39000.0,67.0458,67.1302,67.0289,67.1302,39000.0
2011-08-17 12:35:00,79.48,79.5,79.32,79.42,42000.0,67.1133,67.1302,66.9782,67.0627,42000.0
2011-08-17 12:40:00,79.44,79.49,79.37,79.37,12900.0,67.0795,67.1218,67.0204,67.0204,12900.0
2011-08-17 12:45:00,79.4,79.42,79.28,79.4,26200.0,67.0458,67.0627,66.9444,67.0458,26200.0
2011-08-17 12:50:00,79.41,79.48,79.19,79.2,16800.0,67.0542,67.1133,66.8684,66.8769,16800.0
2011-08-17 12:55:00,79.19,79.2,79.0,79.06,33400.0,66.8684,66.8769,66.708,66.7587,33400.0
2011-08-17 13:00:00,79.08,79.12,78.87,79.03,49100.0,66.7756,66.8093,66.5982,66.7333,49100.0
2011-08-17 13:05:00,79.08,79.11,78.89,79.01,29600.0,66.7756,66.8009,66.6151,66.7164,29600.0
2011-08-17 13:10:00,79.01,79.05,78.92,78.95,24500.0,66.7164,66.7502,66.6405,66.6658,24500.0
2011-08-17 13:15:00,78.96,78.98,78.85,78.93,18100.0,66.6742,66.6911,66.5813,66.6489,18100.0
2011-08-17 13:20:00,78.93,78.93,78.65,78.75,34200.0,66.6489,66.6489,66.4125,66.4969,34200.0
2011-08-17 13:25:00,78.75,78.75,78.61,78.73,25300.0,66.4969,66.4969,66.3787,66.48,25300.0
2011-08-17 13:30:00,78.68,78.86,78.65,78.65,18300.0,66.4378,66.5898,66.4125,66.4125,18300.0
2011-08-17 13:35:00,78.64,78.74,78.61,78.69,15400.0,66.404,66.4885,66.3787,66.4462,15400.0
2011-08-17 13:40:00,78.68,78.7,78.47,78.64,36100.0,66.4378,66.4547,66.2605,66.404,36100.0
2011-08-17 13:45:00,78.63,78.7,78.6,78.7,25400.0,66.3956,66.4547,66.3702,66.4547,25400.0
2011-08-17 13:50:00,78.72,78.82,78.64,78.82,22600.0,66.4716,66.556,66.404,66.556,22600.0
2011-08-17 13:55:00,78.83,78.84,78.71,78.74,29700.0,66.5645,66.5729,66.4631,66.4885,29700.0
2011-08-17 14:00:00,78.74,78.93,78.74,78.81,39700.0,66.4885,66.6489,66.4885,66.5476,39700.0
2011-08-17 14:05:00,78.81,78.89,78.72,78.86,20400.0,66.5476,66.6151,66.4716,66.5898,20400.0
2011-08-17 14:10:00,78.88,78.98,78.87,78.9,21200.0,66.6067,66.6911,66.5982,66.6236,21200.0
2011-08-17 14:15:00,78.91,79.05,78.87,79.05,31700.0,66.632,66.7502,66.5982,66.7502,31700.0
2011-08-17 14:20:00,79.05,79.1,78.9,78.93,36700.0,66.7502,66.7924,66.6236,66.6489,36700.0
2011-08-17 14:25:00,78.92,78.94,78.82,78.9,33100.0,66.6405,66.6573,66.556,66.6236,33100.0
2011-08-17 14:30:00,78.89,79.01,78.89,78.98,38600.0,66.6151,66.7164,66.6151,66.6911,38600.0
2011-08-17 14:35:00,78.98,79.01,78.78,78.79,26300.0,66.6911,66.7164,66.5222,66.5307,26300.0
2011-08-17 14:40:00,78.78,78.97,78.76,78.97,42600.0,66.5222,66.6827,66.5053,66.6827,42600.0
2011-08-17 14:45:00,78.94,78.95,78.75,78.82,45100.0,66.6573,66.6658,66.4969,66.556,45100.0
2011-08-17 14:50:00,78.83,78.93,78.76,78.83,54700.0,66.5645,66.6489,66.5053,66.5645,54700.0
2011-08-17 14:55:00,78.82,79.05,78.82,79.05,50400.0,66.556,66.7502,66.556,66.7502,50400.0
2011-08-17 15:00:00,79.04,79.05,78.9,78.91,37600.0,66.7418,66.7502,66.6236,66.632,37600.0
2011-08-17 15:05:00,78.92,79.14,78.91,79.14,36800.0,66.6405,66.8262,66.632,66.8262,36800.0
2011-08-17 15:10:00,79.13,79.2,79.05,79.07,38600.0,66.8178,66.8769,66.7502,66.7671,38600.0
2011-08-17 15:15:00,79.04,79.06,78.92,79.03,45800.0,66.7418,66.7587,66.6405,66.7333,45800.0
2011-08-17 15:20:00,79.03,79.1,78.94,79.03,50800.0,66.7333,66.7924,66.6573,66.7333,50800.0
2011-08-17 15:25:00,79.04,79.1,78.98,79.0,52500.0,66.7418,66.7924,66.6911,66.708,52500.0
2011-08-17 15:30:00,79.01,79.1,78.97,78.99,46500.0,66.7164,66.7924,66.6827,66.6996,46500.0
2011-08-17 15:35:00,78.99,79.01,78.86,78.9,44600.0,66.6996,66.7164,66.5898,66.6236,44600.0
2011-08-17 15:40:00,78.91,79.07,78.86,79.06,88700.0,66.632,66.7671,66.5898,66.7587,88700.0
2011-08-17 15:45:00,79.07,79.12,78.95,79.1,124400.0,66.7671,66.8093,66.6658,66.7924,124400.0
2011-08-17 15:50:00,79.1,79.11,78.91,78.98,84600.0,66.7924,66.8009,66.632,66.6911,84600.0
2011-08-17 15:55:00,78.99,79.15,78.99,79.13,122800.0,66.6996,66.8347,66.6996,66.8178,122800.0
2011-08-18 09:30:00,77.06,77.34,76.77,76.77,110700.0,65.0699,65.3063,64.825,64.825,110700.0
2011-08-18 09:35:00,76.77,76.92,76.19,76.4,101600.0,64.825,64.9516,64.3352,64.5125,101600.0
2011-08-18 09:40:00,76.36,76.39,75.64,75.66,68700.0,64.4788,64.5041,63.8708,63.8877,68700.0
2011-08-18 09:45:00,75.67,75.67,75.2,75.43,127100.0,63.8961,63.8961,63.4993,63.6935,127100.0
2011-08-18 09:50:00,75.41,75.83,75.41,75.5,51800.0,63.6766,64.0312,63.6766,63.7526,51800.0
2011-08-18 09:55:00,75.46,75.62,75.31,75.36,60000.0,63.7188,63.8539,63.5921,63.6344,60000.0
2011-08-18 10:00:00,75.35,75.35,74.25,74.79,156200.0,63.6259,63.6259,62.6971,63.1531,156200.0
2011-08-18 10:05:00,74.77,74.8,74.04,74.52,91600.0,63.1362,63.1615,62.5198,62.9251,91600.0
2011-08-18 10:10:00,74.55,74.66,74.34,74.66,55500.0,62.9504,63.0433,62.7731,63.0433,55500.0
2011-08-18 10:15:00,74.61,75.04,74.58,74.78,67500.0,63.0011,63.3642,62.9757,63.1446,67500.0
2011-08-18 10:20:00,74.78,74.82,74.48,74.74,86200.0,63.1446,63.1784,62.8913,63.1108,86200.0
2011-08-18 10:25:00,74.74,75.06,74.72,74.95,34100.0,63.1108,63.381,63.0939,63.2882,34100.0
2011-08-18 10:30:00,74.95,75.09,74.78,74.78,42500.0,63.2882,63.4064,63.1446,63.1446,42500.0
2011-08-18 10:35:00,74.81,75.03,74.73,74.79,53000.0,63.1699,63.3557,63.1024,63.1531,53000.0
2011-08-18 10:40:00,74.75,74.83,74.51,74.79,71200.0,63.1193,63.1868,62.9166,63.1531,71200.0
2011-08-18 10:45:00,74.72,75.04,74.64,75.03,37300.0,63.0939,63.3642,63.0264,63.3557,37300.0
2011-08-18 10:50:00,74.99,75.38,74.99,75.2,52100.0,63.3219,63.6513,63.3219,63.4993,52100.0
2011-08-18 10:55:00,75.17,75.25,74.97,75.24,35000.0,63.4739,63.5415,63.3051,63.533,35000.0
2011-08-18 11:00:00,75.24,75.25,74.84,74.94,68300.0,63.533,63.5415,63.1953,63.2797,68300.0
2011-08-18 11:05:00,74.9,74.97,74.74,74.78,39900.0,63.2459,63.3051,63.1108,63.1446,39900.0
2011-08-18 11:10:00,74.77,74.95,74.69,74.84,32200.0,63.1362,63.2882,63.0686,63.1953,32200.0
2011-08-18 11:15:00,74.83,74.87,74.61,74.8,24300.0,63.1868,63.2206,63.0011,63.1615,24300.0
2011-08-18 11:20:00,74.83,75.0,74.7,74.97,45100.0,63.1868,63.3304,63.0771,63.3051,45100.0
2011-08-18 11:25:00,74.98,75.06,74.89,74.95,43700.0,63.3135,63.381,63.2375,63.2882,43700.0
2011-08-18 11:30:00,74.95,75.24,74.86,75.11,63600.0,63.2882,63.533,63.2122,63.4233,63600.0
2011-08-18 11:35:00,75.13,75.35,75.11,75.23,19800.0,63.4402,63.6259,63.4233,63.5246,19800.0
2011-08-18 11:40:00,75.24,75.29,75.12,75.26,40600.0,63.533,63.5753,63.4317,63.5499,40600.0
2011-08-18 11:45:00,75.26,75.4,75.26,75.36,32600.0,63.5499,63.6681,63.5499,63.6344,32600.0
2011-08-18 11:50:00,75.32,75.35,75.13,75.28,21700.0,63.6006,63.6259,63.4402,63.5668,21700.0
2011-08-18 11:55:00,75.27,75.28,75.15,75.2,17400.0,63.5584,63.5668,63.457,63.4993,17400.0
2011-08-18 12:00:00,75.21,75.22,74.88,74.98,47900.0,63.5077,63.5162,63.2291,63.3135,47900.0
2011-08-18 12:05:00,74.98,75.06,74.88,75.01,33800.0,63.3135,63.381,63.2291,63.3388,33800.0
2011-08-18 12:10:00,75.02,75.29,74.92,75.12,28700.0,63.3473,63.5753,63.2628,63.4317,28700.0
2011-08-18 12:15:00,75.14,75.37,75.08,75.2,48800.0,63.4486,63.6428,63.3979,63.4993,48800.0
2011-08-18 12:20:00,75.24,75.25,75.01,75.04,33700.0,63.533,63.5415,63.3388,63.3642,33700.0
2011-08-18 12:25:00,75.07,75.08,74.92,74.97,17900.0,63.3895,63.3979,63.2628,63.3051,17900.0
2011-08-18 12:30:00,74.97,75.08,74.9,74.97,32900.0,63.3051,63.3979,63.2459,63.3051,32900.0
2011-08-18 12:35:00,74.99,74.99,74.82,74.86,13500.0,63.3219,63.3219,63.1784,63.2122,13500.0
2011-08-18 12:40:00,74.85,74.94,74.82,74.89,18900.0,63.2037,63.2797,63.1784,63.2375,18900.0
2011-08-18 12:45:00,74.88,74.96,74.82,74.82,18600.0,63.2291,63.2966,63.1784,63.1784,18600.0
2011-08-18 12:50:00,74.84,74.84,74.74,74.79,18800.0,63.1953,63.1953,63.1108,63.1531,18800.0
2011-08-18 12:55:00,74.79,74.84,74.76,74.8,12900.0,63.1531,63.1953,63.1277,63.1615,12900.0
2011-08-18 13:00:00,74.8,74.84,74.75,74.79,19600.0,63.1615,63.1953,63.1193,63.1531,19600.0
2011-08-18 13:05:00,74.79,74.83,74.61,74.67,31000.0,63.1531,63.1868,63.0011,63.0517,31000.0
2011-08-18 13:10:00,74.7,74.79,74.66,74.7,21400.0,63.0771,63.1531,63.0433,63.0771,21400.0
2011-08-18 13:15:00,74.69,74.8,74.56,74.8,28300.0,63.0686,63.1615,62.9588,63.1615,28300.0
2011-08-18 13:20:00,74.8,74.88,74.74,74.84,21000.0,63.1615,63.2291,63.1108,63.1953,21000.0
2011-08-18 13:25:00,74.82,74.87,74.69,74.7,35800.0,63.1784,63.2206,63.0686,63.0771,35800.0
2011-08-18 13:30:00,74.69,74.78,74.43,74.43,42400.0,63.0686,63.1446,62.8491,62.8491,42400.0
2011-08-18 13:35:00,74.43,74.55,74.28,74.29,39500.0,62.8491,62.9504,62.7224,62.7309,39500.0
2011-08-18 13:40:00,74.27,74.37,74.24,74.31,29400.0,62.714,62.7984,62.6886,62.7477,29400.0
2011-08-18 13:45:00,74.3,74.48,74.28,74.48,18800.0,62.7393,62.8913,62.7224,62.8913,18800.0
2011-08-18 13:50:00,74.47,74.55,74.36,74.36,25000.0,62.8828,62.9504,62.79,62.79,25000.0
2011-08-18 13:55:00,74.36,74.36,74.05,74.21,46300.0,62.79,62.79,62.5282,62.6633,46300.0
2011-08-18 14:00:00,74.25,74.72,74.21,74.52,137800.0,62.6971,63.0939,62.6633,62.9251,137800.0
2011-08-18 14:05:00,74.51,74.51,74.38,74.38,24200.0,62.9166,62.9166,62.8069,62.8069,24200.0
2011-08-18 14:10:00,74.41,74.48,74.16,74.28,33400.0,62.8322,62.8913,62.6211,62.7224,33400.0
2011-08-18 14:15:00,74.29,74.65,74.26,74.6,32300.0,62.7309,63.0348,62.7055,62.9926,32300.0
2011-08-18 14:20:00,74.59,74.69,74.5,74.67,23500.0,62.9842,63.0686,62.9082,63.0517,23500.0
2011-08-18 14:25:00,74.71,74.73,74.52,74.58,28600.0,63.0855,63.1024,62.9251,62.9757,28600.0
2011-08-18 14:30:00,74.57,74.63,74.46,74.63,29100.0,62.9673,63.018,62.8744,63.018,29100.0
2011-08-18 14:35:00,74.62,74.8,74.61,74.65,41600.0,63.0095,63.1615,63.0011,63.0348,41600.0
2011-08-18 14:40:00,74.66,74.7,74.44,74.5,29600.0,63.0433,63.0771,62.8575,62.9082,29600.0
2011-08-18 14:45:00,74.51,74.53,74.34,74.39,37200.0,62.9166,62.9335,62.7731,62.8153,37200.0
2011-08-18 14:50:00,74.42,74.43,74.0,74.13,106900.0,62.8406,62.8491,62.486,62.5958,106900.0
2011-08-18 14:55:00,74.13,74.28,74.01,74.02,54400.0,62.5958,62.7224,62.4944,62.5029,54400.0
2011-08-18 15:00:00,74.03,74.08,73.7,73.7,82000.0,62.5113,62.5535,62.2327,62.2327,82000.0
2011-08-18 15:05:00,73.71,74.02,73.7,73.83,35100.0,62.2411,62.5029,62.2327,62.3424,35100.0
2011-08-18 15:10:00,73.82,74.06,73.81,73.92,43100.0,62.334,62.5366,62.3255,62.4184,43100.0
2011-08-18 15:15:00,73.94,73.97,73.73,73.86,44500.0,62.4353,62.4606,62.258,62.3678,44500.0
2011-08-18 15:20:00,73.86,73.88,73.57,73.57,83600.0,62.3678,62.3846,62.1229,62.1229,83600.0
2011-08-18 15:25:00,73.57,74.05,73.49,74.04,127000.0,62.1229,62.5282,62.0553,62.5198,127000.0
2011-08-18 15:30:00,74.04,74.13,73.95,74.13,72900.0,62.5198,62.5958,62.4438,62.5958,72900.0
2011-08-18 15:35:00,74.13,74.18,73.92,74.05,78400.0,62.5958,62.638,62.4184,62.5282,78400.0
2011-08-18 15:40:00,74.04,74.06,73.78,73.81,89500.0,62.5198,62.5366,62.3002,62.3255,89500.0
2011-08-18 15:45:00,73.79,74.05,73.71,73.98,127400.0,62.3087,62.5282,62.2411,62.4691,127400.0
2011-08-18 15:50:00,73.98,74.47,73.95,74.46,148300.0,62.4691,62.8828,62.4438,62.8744,148300.0
2011-08-18 15:55:00,74.46,74.66,74.4,74.46,285600.0,62.8744,63.0433,62.8237,62.8744,285600.0
2011-08-19 09:30:00,74.11,74.26,73.5,73.79,365600.0,62.5789,62.7055,62.0638,62.3087,365600.0
2011-08-19 09:35:00,73.8,74.81,73.79,74.76,61900.0,62.3171,63.1699,62.3087,63.1277,61900.0
2011-08-19 09:40:00,74.72,75.18,74.65,74.87,64500.0,63.0939,63.4824,63.0348,63.2206,64500.0
2011-08-19 09:45:00,74.86,74.9,74.3,74.34,53900.0,63.2122,63.2459,62.7393,62.7731,53900.0
2011-08-19 09:50:00,74.32,74.72,74.24,74.68,52100.0,62.7562,63.0939,62.6886,63.0602,52100.0
2011-08-19 09:55:00,74.72,75.2,74.55,75.08,69900.0,63.0939,63.4993,62.9504,63.3979,69900.0
2011-08-19 10:00:00,75.1,75.4,74.96,75.23,44000.0,63.4148,63.6681,63.2966,63.5246,44000.0
2011-08-19 10:05:00,75.21,75.28,74.49,74.76,113400.0,63.5077,63.5668,62.8997,63.1277,113400.0
2011-08-19 10:10:00,74.73,74.94,74.55,74.64,47200.0,63.1024,63.2797,62.9504,63.0264,47200.0
2011-08-19 10:15:00,74.63,75.28,74.53,74.99,59100.0,63.018,63.5668,62.9335,63.3219,59100.0
2011-08-19 10:20:00,75.08,75.22,74.85,75.06,30000.0,63.3979,63.5162,63.2037,63.381,30000.0
2011-08-19 10:25:00,75.04,75.77,75.04,75.62,42700.0,63.3642,63.9806,63.3642,63.8539,42700.0
2011-08-19 10:30:00,75.64,75.71,75.23,75.34,52900.0,63.8708,63.9299,63.5246,63.6175,52900.0
2011-08-19 10:35:00,75.36,75.44,74.88,74.88,23800.0,63.6344,63.7019,63.2291,63.2291,23800.0
2011-08-19 10:40:00,74.93,75.11,74.82,74.9,38100.0,63.2713,63.4233,63.1784,63.2459,38100.0
2011-08-19 10:45:00,74.95,74.95,74.5,74.93,27200.0,63.2882,63.2882,62.9082,63.2713,27200.0
2011-08-19 10:50:00,74.96,75.07,74.74,75.05,56700.0,63.2966,63.3895,63.1108,63.3726,56700.0
2011-08-19 10:55:00,75.06,75.13,74.81,74.82,26600.0,63.381,63.4402,63.1699,63.1784,26600.0
2011-08-19 11:00:00,74.85,74.94,74.72,74.74,14100.0,63.2037,63.2797,63.0939,63.1108,14100.0
2011-08-19 11:05:00,74.68,74.7,74.27,74.28,30900.0,63.0602,63.0771,62.714,62.7224,30900.0
2011-08-19 11:10:00,74.28,74.38,73.95,74.02,40000.0,62.7224,62.8069,62.4438,62.5029,40000.0
2011-08-19 11:15:00,73.93,74.1,73.81,74.01,25900.0,62.4269,62.5704,62.3255,62.4944,25900.0
2011-08-19 11:20:00,74.02,74.31,73.91,74.3,17100.0,62.5029,62.7477,62.41,62.7393,17100.0
2011-08-19 11:25:00,74.26,74.32,74.15,74.21,14500.0,62.7055,62.7562,62.6126,62.6633,14500.0
2011-08-19 11:30:00,74.19,74.36,74.11,74.11,17200.0,62.6464,62.79,62.5789,62.5789,17200.0
2011-08-19 11:35:00,74.12,74.14,73.89,74.07,26700.0,62.5873,62.6042,62.3931,62.5451,26700.0
2011-08-19 11:40:00,74.07,74.41,74.07,74.38,37400.0,62.5451,62.8322,62.5451,62.8069,37400.0
2011-08-19 11:45:00,74.37,74.41,74.2,74.35,17000.0,62.7984,62.8322,62.6549,62.7815,17000.0
2011-08-19 11:50:00,74.34,74.63,74.34,74.48,30000.0,62.7731,63.018,62.7731,62.8913,30000.0
2011-08-19 11:55:00,74.48,74.63,74.25,74.61,46500.0,62.8913,63.018,62.6971,63.0011,46500.0
2011-08-19 12:00:00,74.63,74.66,74.34,74.34,10300.0,63.018,63.0433,62.7731,62.7731,10300.0
2011-08-19 12:05:00,74.34,74.5,74.27,74.31,15900.0,62.7731,62.9082,62.714,62.7477,15900.0
2011-08-19 12:10:00,74.29,74.36,74.18,74.35,18400.0,62.7309,62.79,62.638,62.7815,18400.0
2011-08-19 12:15:00,74.37,74.4,74.27,74.28,24800.0,62.7984,62.8237,62.714,62.7224,24800.0
2011-08-19 12:20:00,74.3,74.3,74.11,74.11,13800.0,62.7393,62.7393,62.5789,62.5789,13800.0
2011-08-19 12:25:00,74.16,74.34,74.16,74.33,15200.0,62.6211,62.7731,62.6211,62.7646,15200.0
2011-08-19 12:30:00,74.37,74.4,74.31,74.4,9400.0,62.7984,62.8237,62.7477,62.8237,9400.0
2011-08-19 12:35:00,74.41,74.48,74.31,74.31,20800.0,62.8322,62.8913,62.7477,62.7477,20800.0
2011-08-19 12:40:00,74.28,74.47,74.27,74.37,11300.0,62.7224,62.8828,62.714,62.7984,11300.0
2011-08-19 12:45:00,74.36,74.55,74.33,74.55,13300.0,62.79,62.9504,62.7646,62.9504,13300.0
2011-08-19 12:50:00,74.55,74.57,74.4,74.55,13000.0,62.9504,62.9673,62.8237,62.9504,13000.0
2011-08-19 12:55:00,74.57,74.57,74.39,74.4,23400.0,62.9673,62.9673,62.8153,62.8237,23400.0
2011-08-19 13:00:00,74.39,74.4,74.19,74.26,23900.0,62.8153,62.8237,62.6464,62.7055,23900.0
2011-08-19 13:05:00,74.26,74.47,74.17,74.47,18200.0,62.7055,62.8828,62.6295,62.8828,18200.0
2011-08-19 13:10:00,74.46,74.57,74.41,74.44,17600.0,62.8744,62.9673,62.8322,62.8575,17600.0
2011-08-19 13:15:00,74.41,74.47,74.24,74.35,27900.0,62.8322,62.8828,62.6886,62.7815,27900.0
2011-08-19 13:20:00,74.36,74.37,74.23,74.28,22900.0,62.79,62.7984,62.6802,62.7224,22900.0
2011-08-19 13:25:00,74.28,74.32,74.17,74.31,20100.0,62.7224,62.7562,62.6295,62.7477,20100.0
2011-08-19 13:30:00,74.28,74.33,73.98,74.04,49800.0,62.7224,62.7646,62.4691,62.5198,49800.0
2011-08-19 13:35:00,74.05,74.2,73.94,74.14,51100.0,62.5282,62.6549,62.4353,62.6042,51100.0
2011-08-19 13:40:00,74.13,74.14,73.7,73.77,42600.0,62.5958,62.6042,62.2327,62.2918,42600.0
2011-08-19 13:45:00,73.77,74.08,73.7,74.06,28900.0,62.2918,62.5535,62.2327,62.5366,28900.0
2011-08-19 13:50:00,74.02,74.02,73.76,73.82,12900.0,62.5029,62.5029,62.2833,62.334,12900.0
2011-08-19 13:55:00,73.85,74.03,73.85,73.9,18600.0,62.3593,62.5113,62.3593,62.4015,18600.0
2011-08-19 14:00:00,73.87,74.04,73.81,73.82,25500.0,62.3762,62.5198,62.3255,62.334,25500.0
2011-08-19 14:05:00,73.8,73.84,73.55,73.71,38300.0,62.3171,62.3509,62.106,62.2411,38300.0
2011-08-19 14:10:00,73.71,73.71,73.56,73.68,19400.0,62.2411,62.2411,62.1144,62.2158,19400.0
2011-08-19 14:15:00,73.71,73.74,73.51,73.54,24800.0,62.2411,62.2664,62.0722,62.0976,24800.0
2011-08-19 14:20:00,73.55,73.57,73.36,73.46,52200.0,62.106,62.1229,61.9456,62.03,52200.0
2011-08-19 14:25:00,73.48,73.61,73.45,73.57,23400.0,62.0469,62.1567,62.0216,62.1229,23400.0
2011-08-19 14:30:00,73.54,73.6,73.33,73.38,35000.0,62.0976,62.1482,61.9202,61.9624,35000.0
2011-08-19 14:35:00,73.35,73.58,73.31,73.58,32700.0,61.9371,62.1313,61.9033,62.1313,32700.0
2011-08-19 14:40:00,73.6,73.68,73.43,73.65,35700.0,62.1482,62.2158,62.0047,62.1904,35700.0
2011-08-19 14:45:00,73.65,73.66,73.32,73.35,32400.0,62.1904,62.1989,61.9118,61.9371,32400.0
2011-08-19 14:50:00,73.36,73.48,73.18,73.29,39300.0,61.9456,62.0469,61.7936,61.8864,39300.0
2011-08-19 14:55:00,73.29,73.37,73.21,73.3,32100.0,61.8864,61.954,61.8189,61.8949,32100.0
2011-08-19 15:00:00,73.3,73.35,73.13,73.3,45200.0,61.8949,61.9371,61.7513,61.8949,45200.0
2011-08-19 15:05:00,73.3,73.4,73.12,73.24,64000.0,61.8949,61.9793,61.7429,61.8442,64000.0
2011-08-19 15:10:00,73.26,73.33,73.09,73.13,37300.0,61.8611,61.9202,61.7176,61.7513,37300.0
2011-08-19 15:15:00,73.14,73.2,72.89,73.15,67400.0,61.7598,61.8105,61.5487,61.7682,67400.0
2011-08-19 15:20:00,73.18,73.55,73.15,73.41,62300.0,61.7936,62.106,61.7682,61.9878,62300.0
2011-08-19 15:25:00,73.42,73.56,73.33,73.46,57400.0,61.9962,62.1144,61.9202,62.03,57400.0
2011-08-19 15:30:00,73.46,73.49,73.2,73.24,60300.0,62.03,62.0553,61.8105,61.8442,60300.0
2011-08-19 15:35:00,73.24,73.44,73.14,73.32,39800.0,61.8442,62.0131,61.7598,61.9118,39800.0
2011-08-19 15:40:00,73.31,73.41,73.15,73.37,63000.0,61.9033,61.9878,61.7682,61.954,63000.0
2011-08-19 15:45:00,73.36,73.45,73.26,73.43,76000.0,61.9456,62.0216,61.8611,62.0047,76000.0
2011-08-19 15:50:00,73.42,73.59,73.28,73.31,73500.0,61.9962,62.1398,61.878,61.9033,73500.0
2011-08-19 15:55:00,73.3,73.33,73.09,73.18,168900.0,61.8949,61.9202,61.7176,61.7936,168900.0
2011-08-22 09:30:00,74.92,75.0,74.58,74.58,76700.0,63.2628,63.3304,62.9757,62.9757,76700.0
2011-08-22 09:35:00,74.58,74.86,74.42,74.59,97400.0,62.9757,63.2122,62.8406,62.9842,97400.0
2011-08-22 09:40:00,74.6,74.71,74.35,74.45,73500.0,62.9926,63.0855,62.7815,62.866,73500.0
2011-08-22 09:45:00,74.41,74.48,74.1,74.48,54100.0,62.8322,62.8913,62.5704,62.8913,54100.0
2011-08-22 09:50:00,74.5,74.54,74.06,74.06,29100.0,62.9082,62.942,62.5366,62.5366,29100.0
2011-08-22 09:55:00,74.07,74.2,73.6,73.65,82100.0,62.5451,62.6549,62.1482,62.1904,82100.0
2011-08-22 10:00:00,73.62,73.96,73.62,73.84,70400.0,62.1651,62.4522,62.1651,62.3509,70400.0
2011-08-22 10:05:00,73.82,73.82,73.19,73.26,98500.0,62.334,62.334,61.802,61.8611,98500.0
2011-08-22 10:10:00,73.26,73.26,72.93,73.14,117500.0,61.8611,61.8611,61.5825,61.7598,117500.0
2011-08-22 10:15:00,73.13,73.29,72.95,73.29,74400.0,61.7513,61.8864,61.5994,61.8864,74400.0
2011-08-22 10:20:00,73.29,73.47,73.21,73.46,66800.0,61.8864,62.0384,61.8189,62.03,66800.0
2011-08-22 10:25:00,73.47,73.58,73.16,73.16,46300.0,62.0384,62.1313,61.7767,61.7767,46300.0
2011-08-22 10:30:00,73.15,73.31,73.03,73.09,45500.0,61.7682,61.9033,61.6669,61.7176,45500.0
2011-08-22 10:35:00,73.09,73.09,72.84,72.9,38600.0,61.7176,61.7176,61.5065,61.5571,38600.0
2011-08-22 10:40:00,72.9,72.94,72.76,72.83,34200.0,61.5571,61.5909,61.4389,61.498,34200.0
2011-08-22 10:45:00,72.83,73.2,72.8,73.08,31000.0,61.498,61.8105,61.4727,61.7091,31000.0
2011-08-22 10:50:00,73.06,73.25,72.67,72.77,40600.0,61.6922,61.8527,61.3629,61.4474,40600.0
2011-08-22 10:55:00,72.72,72.88,72.51,72.59,42100.0,61.4051,61.5402,61.2278,61.2954,42100.0
2011-08-22 11:00:00,72.58,72.84,72.51,72.77,46500.0,61.2869,61.5065,61.2278,61.4474,46500.0
2011-08-22 11:05:00,72.78,72.86,72.7,72.83,27300.0,61.4558,61.5234,61.3883,61.498,27300.0
2011-08-22 11:10:00,72.84,72.94,72.65,72.7,31400.0,61.5065,61.5909,61.346,61.3883,31400.0
2011-08-22 11:15:00,72.74,72.9,72.63,72.67,37500.0,61.422,61.5571,61.3291,61.3629,37500.0
2011-08-22 11:20:00,72.63,72.63,72.42,72.51,34300.0,61.3291,61.3291,61.1518,61.2278,34300.0
2011-08-22 11:25:00,72.5,72.62,72.4,72.62,37700.0,61.2194,61.3207,61.1349,61.3207,37700.0
2011-08-22 11:30:00,72.61,72.72,72.44,72.58,32600.0,61.3123,61.4051,61.1687,61.2869,32600.0
2011-08-22 11:35:00,72.57,72.57,72.2,72.33,22900.0,61.2785,61.2785,60.966,61.0758,22900.0
2011-08-22 11:40:00,72.32,72.4,72.16,72.38,82400.0,61.0674,61.1349,60.9323,61.118,82400.0
2011-08-22 11:45:00,72.36,72.7,72.35,72.6,94500.0,61.1012,61.3883,61.0927,61.3038,94500.0
2011-08-22 11:50:00,72.59,72.59,72.38,72.41,21200.0,61.2954,61.2954,61.118,61.1434,21200.0
2011-08-22 11:55:00,72.39,72.47,72.23,72.33,32000.0,61.1265,61.194,60.9914,61.0758,32000.0
2011-08-22 12:00:00,72.33,72.44,72.26,72.33,19700.0,61.0758,61.1687,61.0167,61.0758,19700.0
2011-08-22 12:05:00,72.33,72.68,72.3,72.66,34300.0,61.0758,61.3714,61.0505,61.3545,34300.0
2011-08-22 12:10:00,72.66,72.68,72.54,72.61,25600.0,61.3545,61.3714,61.2531,61.3123,25600.0
2011-08-22 12:15:00,72.6,72.6,72.4,72.55,23500.0,61.3038,61.3038,61.1349,61.2616,23500.0
2011-08-22 12:20:00,72.57,72.75,72.41,72.45,43600.0,61.2785,61.4305,61.1434,61.1771,43600.0
2011-08-22 12:25:00,72.42,72.66,72.42,72.62,73900.0,61.1518,61.3545,61.1518,61.3207,73900.0
2011-08-22 12:30:00,72.61,72.75,72.42,72.48,58100.0,61.3123,61.4305,61.1518,61.2025,58100.0
2011-08-22 12:35:00,72.49,72.49,72.37,72.46,16100.0,61.2109,61.2109,61.1096,61.1856,16100.0
2011-08-22 12:40:00,72.49,72.61,72.37,72.6,41100.0,61.2109,61.3123,61.1096,61.3038,41100.0
2011-08-22 12:45:00,72.56,72.91,72.56,72.87,22000.0,61.27,61.5656,61.27,61.5318,22000.0
2011-08-22 12:50:00,72.91,73.11,72.73,73.1,59600.0,61.5656,61.7345,61.4136,61.726,59600.0
2011-08-22 12:55:00,73.14,73.26,73.09,73.21,46400.0,61.7598,61.8611,61.7176,61.8189,46400.0
2011-08-22 13:00:00,73.2,73.35,73.13,73.35,23000.0,61.8105,61.9371,61.7513,61.9371,23000.0
2011-08-22 13:05:00,73.35,73.38,73.22,73.26,15600.0,61.9371,61.9624,61.8273,61.8611,15600.0
2011-08-22 13:10:00,73.25,73.26,73.08,73.16,55200.0,61.8527,61.8611,61.7091,61.7767,55200.0
2011-08-22 13:15:00,73.14,73.26,73.08,73.26,23700.0,61.7598,61.8611,61.7091,61.8611,23700.0
2011-08-22 13:20:00,73.25,73.49,73.23,73.41,20100.0,61.8527,62.0553,61.8358,61.9878,20100.0
2011-08-22 13:25:00,73.37,73.42,73.19,73.19,30000.0,61.954,61.9962,61.802,61.802,30000.0
2011-08-22 13:30:00,73.21,73.4,73.01,73.05,22000.0,61.8189,61.9793,61.65,61.6838,22000.0
2011-08-22 13:35:00,73.0,73.1,72.92,73.07,26800.0,61.6416,61.726,61.574,61.7007,26800.0
2011-08-22 13:40:00,73.1,73.22,73.02,73.15,19400.0,61.726,61.8273,61.6585,61.7682,19400.0
2011-08-22 13:45:00,73.13,73.13,72.94,73.01,13700.0,61.7513,61.7513,61.5909,61.65,13700.0
2011-08-22 13:50:00,73.02,73.07,72.89,72.97,13400.0,61.6585,61.7007,61.5487,61.6162,13400.0
2011-08-22 13:55:00,72.94,73.22,72.92,73.2,17800.0,61.5909,61.8273,61.574,61.8105,17800.0
2011-08-22 14:00:00,73.19,73.3,73.03,73.1,28100.0,61.802,61.8949,61.6669,61.726,28100.0
2011-08-22 14:05:00,73.1,73.32,73.05,73.18,13700.0,61.726,61.9118,61.6838,61.7936,13700.0
2011-08-22 14:10:00,73.17,73.31,73.16,73.25,11500.0,61.7851,61.9033,61.7767,61.8527,11500.0
2011-08-22 14:15:00,73.27,73.44,73.1,73.16,41200.0,61.8696,62.0131,61.726,61.7767,41200.0
2011-08-22 14:20:00,73.12,73.41,73.12,73.26,17800.0,61.7429,61.9878,61.7429,61.8611,17800.0
2011-08-22 14:25:00,73.28,73.31,73.11,73.17,13300.0,61.878,61.9033,61.7345,61.7851,13300.0
2011-08-22 14:30:00,73.16,73.17,73.0,73.11,12900.0,61.7767,61.7851,61.6416,61.7345,12900.0
2011-08-22 14:35:00,73.07,73.17,72.99,73.04,17100.0,61.7007,61.7851,61.6331,61.6753,17100.0
2011-08-22 14:40:00,73.06,73.24,73.06,73.19,28500.0,61.6922,61.8442,61.6922,61.802,28500.0
2011-08-22 14:45:00,73.16,73.3,73.14,73.24,20000.0,61.7767,61.8949,61.7598,61.8442,20000.0
2011-08-22 14:50:00,73.25,73.3,72.99,73.04,24400.0,61.8527,61.8949,61.6331,61.6753,24400.0
2011-08-22 14:55:00,73.02,73.09,72.89,72.93,17000.0,61.6585,61.7176,61.5487,61.5825,17000.0
2011-08-22 15:00:00,72.92,73.06,72.89,73.02,19400.0,61.574,61.6922,61.5487,61.6585,19400.0
2011-08-22 15:05:00,73.01,73.27,72.98,73.12,23300.0,61.65,61.8696,61.6247,61.7429,23300.0
2011-08-22 15:10:00,73.12,73.33,73.05,73.32,22700.0,61.7429,61.9202,61.6838,61.9118,22700.0
2011-08-22 15:15:00,73.31,73.35,73.16,73.18,33900.0,61.9033,61.9371,61.7767,61.7936,33900.0
2011-08-22 15:20:00,73.18,73.36,73.13,73.3,48000.0,61.7936,61.9456,61.7513,61.8949,48000.0
2011-08-22 15:25:00,73.29,73.37,73.18,73.25,45900.0,61.8864,61.954,61.7936,61.8527,45900.0
2011-08-22 15:30:00,73.24,73.34,73.15,73.18,44000.0,61.8442,61.9287,61.7682,61.7936,44000.0
2011-08-22 15:35:00,73.19,73.27,73.15,73.15,30000.0,61.802,61.8696,61.7682,61.7682,30000.0
2011-08-22 15:40:00,73.14,73.32,73.05,73.32,32500.0,61.7598,61.9118,61.6838,61.9118,32500.0
2011-08-22 15:45:00,73.37,73.43,73.03,73.08,69800.0,61.954,62.0047,61.6669,61.7091,69800.0
2011-08-22 15:50:00,73.09,73.14,72.76,72.82,105300.0,61.7176,61.7598,61.4389,61.4896,105300.0
2011-08-22 15:55:00,72.84,73.0,72.78,72.99,135300.0,61.5065,61.6416,61.4558,61.6331,135300.0
2011-08-23 09:30:00,73.57,73.57,72.9,72.96,55700.0,62.1229,62.1229,61.5571,61.6078,55700.0
2011-08-23 09:35:00,72.93,73.14,72.67,72.92,38600.0,61.5825,61.7598,61.3629,61.574,38600.0
2011-08-23 09:40:00,72.93,73.02,72.7,72.86,60400.0,61.5825,61.6585,61.3883,61.5234,60400.0
2011-08-23 09:45:00,72.8,73.28,72.78,73.27,46800.0,61.4727,61.878,61.4558,61.8696,46800.0
2011-08-23 09:50:00,73.27,73.32,73.09,73.09,26500.0,61.8696,61.9118,61.7176,61.7176,26500.0
2011-08-23 09:55:00,73.11,73.4,73.02,73.02,71300.0,61.7345,61.9793,61.6585,61.6585,71300.0
2011-08-23 10:00:00,73.08,73.62,73.01,73.47,97600.0,61.7091,62.1651,61.65,62.0384,97600.0
2011-08-23 10:05:00,73.47,73.96,73.47,73.67,48500.0,62.0384,62.4522,62.0384,62.2073,48500.0
2011-08-23 10:10:00,73.72,73.83,73.4,73.47,34000.0,62.2495,62.3424,61.9793,62.0384,34000.0
2011-08-23 10:15:00,73.47,73.52,72.88,72.97,82500.0,62.0384,62.0807,61.5402,61.6162,82500.0
2011-08-23 10:20:00,72.94,73.05,72.84,73.03,50100.0,61.5909,61.6838,61.5065,61.6669,50100.0
2011-08-23 10:25:00,73.03,73.2,72.97,73.19,23100.0,61.6669,61.8105,61.6162,61.802,23100.0
2011-08-23 10:30:00,73.14,73.18,72.9,73.0,34800.0,61.7598,61.7936,61.5571,61.6416,34800.0
2011-08-23 10:35:00,72.99,73.07,72.87,73.03,49800.0,61.6331,61.7007,61.5318,61.6669,49800.0
2011-08-23 10:40:00,73.03,73.37,73.02,73.24,55000.0,61.6669,61.954,61.6585,61.8442,55000.0
2011-08-23 10:45:00,73.28,73.31,73.13,73.31,27100.0,61.878,61.9033,61.7513,61.9033,27100.0
2011-08-23 10:50:00,73.31,73.34,73.06,73.1,46200.0,61.9033,61.9287,61.6922,61.726,46200.0
2011-08-23 10:55:00,73.1,73.19,72.92,73.0,38400.0,61.726,61.802,61.574,61.6416,38400.0
2011-08-23 11:00:00,73.0,73.18,72.94,73.07,40800.0,61.6416,61.7936,61.5909,61.7007,40800.0
2011-08-23 11:05:00,73.06,73.11,72.92,73.03,22500.0,61.6922,61.7345,61.574,61.6669,22500.0
2011-08-23 11:10:00,73.02,73.12,72.87,73.12,22400.0,61.6585,61.7429,61.5318,61.7429,22400.0
2011-08-23 11:15:00,73.13,73.25,73.03,73.03,25100.0,61.7513,61.8527,61.6669,61.6669,25100.0
2011-08-23 11:20:00,73.07,73.09,72.88,73.0,19400.0,61.7007,61.7176,61.5402,61.6416,19400.0
2011-08-23 11:25:00,72.98,73.06,72.91,73.0,18800.0,61.6247,61.6922,61.5656,61.6416,18800.0
2011-08-23 11:30:00,73.05,73.19,72.91,72.95,31600.0,61.6838,61.802,61.5656,61.5994,31600.0
2011-08-23 11:35:00,72.94,73.22,72.87,73.14,26800.0,61.5909,61.8273,61.5318,61.7598,26800.0
2011-08-23 11:40:00,73.16,73.3,73.08,73.3,23800.0,61.7767,61.8949,61.7091,61.8949,23800.0
2011-08-23 11:45:00,73.3,73.51,73.3,73.37,28500.0,61.8949,62.0722,61.8949,61.954,28500.0
2011-08-23 11:50:00,73.38,73.52,73.34,73.48,26800.0,61.9624,62.0807,61.9287,62.0469,26800.0
2011-08-23 11:55:00,73.46,73.81,73.46,73.66,38600.0,62.03,62.3255,62.03,62.1989,38600.0
2011-08-23 12:00:00,73.73,73.73,73.5,73.57,27700.0,62.258,62.258,62.0638,62.1229,27700.0
2011-08-23 12:05:00,73.57,73.74,73.56,73.72,24800.0,62.1229,62.2664,62.1144,62.2495,24800.0
2011-08-23 12:10:00,73.76,73.8,73.53,73.61,15600.0,62.2833,62.3171,62.0891,62.1567,15600.0
2011-08-23 12:15:00,73.6,73.63,73.49,73.49,19600.0,62.1482,62.1735,62.0553,62.0553,19600.0
2011-08-23 12:20:00,73.49,73.62,73.46,73.56,10800.0,62.0553,62.1651,62.03,62.1144,10800.0
2011-08-23 12:25:00,73.59,73.66,73.5,73.66,11300.0,62.1398,62.1989,62.0638,62.1989,11300.0
2011-08-23 12:30:00,73.65,73.85,73.63,73.77,28600.0,62.1904,62.3593,62.1735,62.2918,28600.0
2011-08-23 12:35:00,73.8,73.95,73.75,73.86,41500.0,62.3171,62.4438,62.2749,62.3678,41500.0
2011-08-23 12:40:00,73.86,74.1,73.83,74.04,43500.0,62.3678,62.5704,62.3424,62.5198,43500.0
2011-08-23 12:45:00,74.08,74.08,73.91,73.92,43000.0,62.5535,62.5535,62.41,62.4184,43000.0
2011-08-23 12:50:00,73.91,74.25,73.91,74.18,34400.0,62.41,62.6971,62.41,62.638,34400.0
2011-08-23 12:55:00,74.18,74.18,74.04,74.04,12200.0,62.638,62.638,62.5198,62.5198,12200.0
2011-08-23 13:00:00,74.05,74.25,74.05,74.18,23300.0,62.5282,62.6971,62.5282,62.638,23300.0
2011-08-23 13:05:00,74.17,74.33,74.17,74.33,40500.0,62.6295,62.7646,62.6295,62.7646,40500.0
2011-08-23 13:10:00,74.31,74.37,74.22,74.35,57700.0,62.7477,62.7984,62.6717,62.7815,57700.0
2011-08-23 13:15:00,74.35,74.38,74.18,74.21,25100.0,62.7815,62.8069,62.638,62.6633,25100.0
2011-08-23 13:20:00,74.22,74.32,74.11,74.11,20700.0,62.6717,62.7562,62.5789,62.5789,20700.0
2011-08-23 13:25:00,74.12,74.16,74.02,74.06,24900.0,62.5873,62.6211,62.5029,62.5366,24900.0
2011-08-23 13:30:00,74.06,74.16,73.94,73.98,19900.0,62.5366,62.6211,62.4353,62.4691,19900.0
2011-08-23 13:35:00,73.98,74.01,73.9,73.95,41700.0,62.4691,62.4944,62.4015,62.4438,41700.0
2011-08-23 13:40:00,73.95,73.95,73.8,73.85,53900.0,62.4438,62.4438,62.3171,62.3593,53900.0
2011-08-23 13:45:00,73.85,73.91,73.79,73.84,58600.0,62.3593,62.41,62.3087,62.3509,58600.0
2011-08-23 13:50:00,73.84,73.91,73.43,73.57,57200.0,62.3509,62.41,62.0047,62.1229,57200.0
2011-08-23 13:55:00,73.56,73.68,73.49,73.52,80600.0,62.1144,62.2158,62.0553,62.0807,80600.0
2011-08-23 14:00:00,73.56,73.63,73.4,73.6,62300.0,62.1144,62.1735,61.9793,62.1482,62300.0
2011-08-23 14:05:00,73.57,73.74,73.52,73.66,44400.0,62.1229,62.2664,62.0807,62.1989,44400.0
2011-08-23 14:10:00,73.68,73.73,73.36,73.43,62400.0,62.2158,62.258,61.9456,62.0047,62400.0
2011-08-23 14:15:00,73.44,73.72,73.39,73.64,31500.0,62.0131,62.2495,61.9709,62.182,31500.0
2011-08-23 14:20:00,73.65,73.65,73.4,73.5,53300.0,62.1904,62.1904,61.9793,62.0638,53300.0
2011-08-23 14:25:00,73.48,73.76,73.48,73.69,68700.0,62.0469,62.2833,62.0469,62.2242,68700.0
2011-08-23 14:30:00,73.71,73.92,73.6,73.81,53700.0,62.2411,62.4184,62.1482,62.3255,53700.0
2011-08-23 14:35:00,73.82,73.93,73.68,73.83,71700.0,62.334,62.4269,62.2158,62.3424,71700.0
2011-08-23 14:40:00,73.84,73.91,73.72,73.78,55500.0,62.3509,62.41,62.2495,62.3002,55500.0
2011-08-23 14:45:00,73.78,73.96,73.78,73.93,21100.0,62.3002,62.4522,62.3002,62.4269,21100.0
2011-08-23 14:50:00,73.94,74.06,73.89,73.99,32500.0,62.4353,62.5366,62.3931,62.4775,32500.0
2011-08-23 14:55:00,74.0,74.13,73.98,74.07,54000.0,62.486,62.5958,62.4691,62.5451,54000.0
2011-08-23 15:00:00,74.09,74.44,73.25,74.29,86900.0,62.562,62.8575,61.8527,62.7309,86900.0
2011-08-23 15:05:00,74.29,74.35,74.07,74.31,99300.0,62.7309,62.7815,62.5451,62.7477,99300.0
2011-08-23 15:10:00,74.33,74.46,74.27,74.37,56100.0,62.7646,62.8744,62.714,62.7984,56100.0
2011-08-23 15:15:00,74.37,74.38,74.11,74.25,96400.0,62.7984,62.8069,62.5789,62.6971,96400.0
2011-08-23 15:20:00,74.25,74.5,74.24,74.37,123500.0,62.6971,62.9082,62.6886,62.7984,123500.0
2011-08-23 15:25:00,74.37,74.46,74.08,74.12,57500.0,62.7984,62.8744,62.5535,62.5873,57500.0
2011-08-23 15:30:00,74.14,74.18,74.04,74.15,69600.0,62.6042,62.638,62.5198,62.6126,69600.0
2011-08-23 15:35:00,74.15,74.5,74.15,74.49,86100.0,62.6126,62.9082,62.6126,62.8997,86100.0
2011-08-23 15:40:00,74.51,74.6,74.41,74.5,81600.0,62.9166,62.9926,62.8322,62.9082,81600.0
2011-08-23 15:45:00,74.5,74.57,74.38,74.47,58700.0,62.9082,62.9673,62.8069,62.8828,58700.0
2011-08-23 15:50:00,74.47,74.53,74.38,74.52,77800.0,62.8828,62.9335,62.8069,62.9251,77800.0
2011-08-23 15:55:00,74.49,74.77,74.48,74.75,126700.0,62.8997,63.1362,62.8913,63.1193,126700.0
2011-08-24 09:30:00,74.7,74.92,74.25,74.75,38900.0,63.0771,63.2628,62.6971,63.1193,38900.0
2011-08-24 09:35:00,74.81,74.88,74.29,74.32,19900.0,63.1699,63.2291,62.7309,62.7562,19900.0
2011-08-24 09:40:00,74.25,74.78,74.23,74.71,26100.0,62.6971,63.1446,62.6802,63.0855,26100.0
2011-08-24 09:45:00,74.71,75.15,74.65,75.11,19000.0,63.0855,63.457,63.0348,63.4233,19000.0
2011-08-24 09:50:00,75.12,75.54,75.07,75.54,46500.0,63.4317,63.7864,63.3895,63.7864,46500.0
2011-08-24 09:55:00,75.56,75.72,75.46,75.63,30600.0,63.8032,63.9384,63.7188,63.8624,30600.0
2011-08-24 10:00:00,75.66,76.04,75.6,75.92,55300.0,63.8877,64.2086,63.837,64.1072,55300.0
2011-08-24 10:05:00,75.91,76.02,75.8,75.93,36600.0,64.0988,64.1917,64.0059,64.1157,36600.0
2011-08-24 10:10:00,75.97,76.2,75.87,75.94,53800.0,64.1495,64.3437,64.065,64.1241,53800.0
2011-08-24 10:15:00,76.0,76.13,75.83,75.97,40800.0,64.1748,64.2846,64.0312,64.1495,40800.0
2011-08-24 10:20:00,75.97,75.97,75.72,75.89,22900.0,64.1495,64.1495,63.9384,64.0819,22900.0
2011-08-24 10:25:00,75.9,75.92,75.81,75.86,32300.0,64.0903,64.1072,64.0144,64.0566,32300.0
2011-08-24 10:30:00,75.87,75.99,75.57,75.68,241900.0,64.065,64.1663,63.8117,63.9046,241900.0
2011-08-24 10:35:00,75.62,75.89,75.62,75.89,42900.0,63.8539,64.0819,63.8539,64.0819,42900.0
2011-08-24 10:40:00,75.89,75.97,75.78,75.95,18800.0,64.0819,64.1495,63.989,64.1326,18800.0
2011-08-24 10:45:00,75.95,75.97,75.56,75.57,33800.0,64.1326,64.1495,63.8032,63.8117,33800.0
2011-08-24 10:50:00,75.58,75.76,75.53,75.54,17200.0,63.8201,63.9721,63.7779,63.7864,17200.0
2011-08-24 10:55:00,75.55,75.56,75.32,75.34,30100.0,63.7948,63.8032,63.6006,63.6175,30100.0
2011-08-24 11:00:00,75.33,75.48,75.21,75.47,28900.0,63.609,63.7357,63.5077,63.7273,28900.0
2011-08-24 11:05:00,75.47,75.72,75.44,75.7,44700.0,63.7273,63.9384,63.7019,63.9215,44700.0
2011-08-24 11:10:00,75.68,75.83,75.64,75.82,35800.0,63.9046,64.0312,63.8708,64.0228,35800.0
2011-08-24 11:15:00,75.83,75.83,75.38,75.51,48300.0,64.0312,64.0312,63.6513,63.761,48300.0
2011-08-24 11:20:00,75.49,75.76,75.45,75.74,26900.0,63.7441,63.9721,63.7104,63.9552,26900.0
2011-08-24 11:25:00,75.75,75.92,75.71,75.84,26600.0,63.9637,64.1072,63.9299,64.0397,26600.0
2011-08-24 11:30:00,75.81,75.81,75.55,75.68,52800.0,64.0144,64.0144,63.7948,63.9046,52800.0
2011-08-24 11:35:00,75.7,75.85,75.7,75.8,23500.0,63.9215,64.0481,63.9215,64.0059,23500.0
2011-08-24 11:40:00,75.79,75.8,75.53,75.53,31000.0,63.9975,64.0059,63.7779,63.7779,31000.0
2011-08-24 11:45:00,75.52,75.57,75.32,75.57,19900.0,63.7695,63.8117,63.6006,63.8117,19900.0
2011-08-24 11:50:00,75.57,75.71,75.53,75.62,17600.0,63.8117,63.9299,63.7779,63.8539,17600.0
2011-08-24 11:55:00,75.63,75.78,75.49,75.55,27800.0,63.8624,63.989,63.7441,63.7948,27800.0
2011-08-24 12:00:00,75.51,75.51,75.18,75.18,31700.0,63.761,63.761,63.4824,63.4824,31700.0
2011-08-24 12:05:00,75.18,75.25,75.07,75.11,13200.0,63.4824,63.5415,63.3895,63.4233,13200.0
2011-08-24 12:10:00,75.11,75.29,75.08,75.29,14800.0,63.4233,63.5753,63.3979,63.5753,14800.0
2011-08-24 12:15:00,75.28,75.36,75.22,75.22,19600.0,63.5668,63.6344,63.5162,63.5162,19600.0
2011-08-24 12:20:00,75.25,75.4,75.23,75.4,24700.0,63.5415,63.6681,63.5246,63.6681,24700.0
2011-08-24 12:25:00,75.35,75.36,75.22,75.28,15900.0,63.6259,63.6344,63.5162,63.5668,15900.0
2011-08-24 12:30:00,75.27,75.35,75.23,75.29,12700.0,63.5584,63.6259,63.5246,63.5753,12700.0
2011-08-24 12:35:00,75.27,75.36,75.21,75.34,11100.0,63.5584,63.6344,63.5077,63.6175,11100.0
2011-08-24 12:40:00,75.31,75.5,75.26,75.46,29000.0,63.5921,63.7526,63.5499,63.7188,29000.0
2011-08-24 12:45:00,75.45,75.49,75.24,75.29,32000.0,63.7104,63.7441,63.533,63.5753,32000.0
2011-08-24 12:50:00,75.29,75.47,75.29,75.39,41700.0,63.5753,63.7273,63.5753,63.6597,41700.0
2011-08-24 12:55:00,75.41,75.73,75.41,75.69,32600.0,63.6766,63.9468,63.6766,63.913,32600.0
2011-08-24 13:00:00,75.66,75.9,75.56,75.72,32100.0,63.8877,64.0903,63.8032,63.9384,32100.0
2011-08-24 13:05:00,75.73,75.81,75.61,75.61,16500.0,63.9468,64.0144,63.8455,63.8455,16500.0
2011-08-24 13:10:00,75.59,75.76,75.58,75.74,19800.0,63.8286,63.9721,63.8201,63.9552,19800.0
2011-08-24 13:15:00,75.73,75.91,75.73,75.81,22400.0,63.9468,64.0988,63.9468,64.0144,22400.0
2011-08-24 13:20:00,75.84,76.05,75.8,75.84,53400.0,64.0397,64.217,64.0059,64.0397,53400.0
2011-08-24 13:25:00,75.84,75.97,75.76,75.9,19500.0,64.0397,64.1495,63.9721,64.0903,19500.0
2011-08-24 13:30:00,75.91,75.96,75.71,75.72,36800.0,64.0988,64.141,63.9299,63.9384,36800.0
2011-08-24 13:35:00,75.72,75.9,75.72,75.87,46800.0,63.9384,64.0903,63.9384,64.065,46800.0
2011-08-24 13:40:00,75.86,75.96,75.82,75.86,45800.0,64.0566,64.141,64.0228,64.0566,45800.0
2011-08-24 13:45:00,75.86,76.0,75.77,75.98,58800.0,64.0566,64.1748,63.9806,64.1579,58800.0
2011-08-24 13:50:00,75.97,75.97,75.84,75.87,11400.0,64.1495,64.1495,64.0397,64.065,11400.0
2011-08-24 13:55:00,75.87,76.04,75.84,76.02,25500.0,64.065,64.2086,64.0397,64.1917,25500.0
2011-08-24 14:00:00,76.04,76.07,75.87,75.98,15200.0,64.2086,64.2339,64.065,64.1579,15200.0
2011-08-24 14:05:00,75.96,76.08,75.91,76.05,24200.0,64.141,64.2423,64.0988,64.217,24200.0
2011-08-24 14:10:00,76.05,76.17,76.05,76.06,25500.0,64.217,64.3183,64.217,64.2255,25500.0
2011-08-24 14:15:00,76.07,76.1,75.9,75.98,23200.0,64.2339,64.2592,64.0903,64.1579,23200.0
2011-08-24 14:20:00,75.95,75.96,75.87,75.95,16200.0,64.1326,64.141,64.065,64.1326,16200.0
2011-08-24 14:25:00,75.92,75.98,75.8,75.94,11900.0,64.1072,64.1579,64.0059,64.1241,11900.0
2011-08-24 14:30:00,75.91,76.0,75.84,75.99,16500.0,64.0988,64.1748,64.0397,64.1663,16500.0
2011-08-24 14:35:00,75.95,75.96,75.85,75.94,10000.0,64.1326,64.141,64.0481,64.1241,10000.0
2011-08-24 14:40:00,75.94,76.06,75.91,76.04,26400.0,64.1241,64.2255,64.0988,64.2086,26400.0
2011-08-24 14:45:00,76.03,76.05,75.93,75.98,17300.0,64.2001,64.217,64.1157,64.1579,17300.0
2011-08-24 14:50:00,75.94,76.1,75.94,76.1,18400.0,64.1241,64.2592,64.1241,64.2592,18400.0
2011-08-24 14:55:00,76.11,76.26,76.07,76.24,50600.0,64.2677,64.3943,64.2339,64.3774,50600.0
2011-08-24 15:00:00,76.23,76.28,76.08,76.23,37300.0,64.369,64.4112,64.2423,64.369,37300.0
2011-08-24 15:05:00,76.23,76.25,76.12,76.16,30800.0,64.369,64.3859,64.2761,64.3099,30800.0
2011-08-24 15:10:00,76.16,76.39,76.15,76.37,36500.0,64.3099,64.5041,64.3014,64.4872,36500.0
2011-08-24 15:15:00,76.38,76.55,76.38,76.51,42700.0,64.4957,64.6392,64.4957,64.6054,42700.0
2011-08-24 15:20:00,76.51,76.66,76.43,76.6,47200.0,64.6054,64.7321,64.5379,64.6814,47200.0
2011-08-24 15:25:00,76.61,76.68,76.57,76.61,33800.0,64.6899,64.749,64.6561,64.6899,33800.0
2011-08-24 15:30:00,76.62,76.92,76.62,76.92,64000.0,64.6983,64.9516,64.6983,64.9516,64000.0
2011-08-24 15:35:00,76.91,77.0,76.79,76.79,48400.0,64.9432,65.0192,64.8419,64.8419,48400.0
2011-08-24 15:40:00,76.81,76.89,76.73,76.86,66800.0,64.8588,64.9263,64.7912,64.901,66800.0
2011-08-24 15:45:00,76.84,76.84,76.63,76.71,97800.0,64.8841,64.8841,64.7068,64.7743,97800.0
2011-08-24 15:50:00,76.72,76.86,76.64,76.7,170500.0,64.7828,64.901,64.7152,64.7659,170500.0
2011-08-24 15:55:00,76.71,76.71,76.5,76.6,306900.0,64.7743,64.7743,64.597,64.6814,306900.0
2011-08-25 09:30:00,77.29,77.44,77.01,77.26,62200.0,65.2641,65.3907,65.0276,65.2387,62200.0
2011-08-25 09:35:00,77.29,77.29,76.39,76.48,61400.0,65.2641,65.2641,64.5041,64.5801,61400.0
2011-08-25 09:40:00,76.42,76.67,76.22,76.67,19200.0,64.5294,64.7405,64.3606,64.7405,19200.0
2011-08-25 09:45:00,76.65,76.7,76.29,76.39,28600.0,64.7237,64.7659,64.4197,64.5041,28600.0
2011-08-25 09:50:00,76.34,76.35,75.71,75.92,61800.0,64.4619,64.4703,63.9299,64.1072,61800.0
2011-08-25 09:55:00,75.91,76.13,75.8,76.06,18400.0,64.0988,64.2846,64.0059,64.2255,18400.0
2011-08-25 10:00:00,76.06,76.06,75.53,75.76,38800.0,64.2255,64.2255,63.7779,63.9721,38800.0
2011-08-25 10:05:00,75.73,76.03,75.63,76.01,29300.0,63.9468,64.2001,63.8624,64.1832,29300.0
2011-08-25 10:10:00,76.02,76.04,75.73,75.84,33600.0,64.1917,64.2086,63.9468,64.0397,33600.0
2011-08-25 10:15:00,75.84,75.94,75.41,75.45,61600.0,64.0397,64.1241,63.6766,63.7104,61600.0
2011-08-25 10:20:00,75.46,75.63,75.13,75.33,53400.0,63.7188,63.8624,63.4402,63.609,53400.0
2011-08-25 10:25:00,75.3,75.3,75.02,75.21,56200.0,63.5837,63.5837,63.3473,63.5077,56200.0
2011-08-25 10:30:00,75.22,75.4,75.18,75.35,27700.0,63.5162,63.6681,63.4824,63.6259,27700.0
2011-08-25 10:35:00,75.36,75.37,75.06,75.12,24200.0,63.6344,63.6428,63.381,63.4317,24200.0
2011-08-25 10:40:00,75.13,75.22,74.92,74.98,35000.0,63.4402,63.5162,63.2628,63.3135,35000.0
2011-08-25 10:45:00,75.02,75.06,74.69,74.76,27500.0,63.3473,63.381,63.0686,63.1277,27500.0
2011-08-25 10:50:00,74.78,75.03,74.69,74.83,33600.0,63.1446,63.3557,63.0686,63.1868,33600.0
2011-08-25 10:55:00,74.79,75.06,74.78,74.99,21800.0,63.1531,63.381,63.1446,63.3219,21800.0
2011-08-25 11:00:00,74.99,75.2,74.99,75.18,22700.0,63.3219,63.4993,63.3219,63.4824,22700.0
2011-08-25 11:05:00,75.15,75.2,74.9,74.93,18000.0,63.457,63.4993,63.2459,63.2713,18000.0
2011-08-25 11:10:00,74.9,75.13,74.81,75.02,24800.0,63.2459,63.4402,63.1699,63.3473,24800.0
2011-08-25 11:15:00,75.05,75.32,74.99,75.14,19900.0,63.3726,63.6006,63.3219,63.4486,19900.0
2011-08-25 11:20:00,75.1,75.26,75.06,75.21,20300.0,63.4148,63.5499,63.381,63.5077,20300.0
2011-08-25 11:25:00,75.24,75.26,74.98,75.0,13900.0,63.533,63.5499,63.3135,63.3304,13900.0
2011-08-25 11:30:00,75.01,75.17,74.99,75.05,18500.0,63.3388,63.4739,63.3219,63.3726,18500.0
2011-08-25 11:35:00,75.06,75.1,74.74,74.76,35000.0,63.381,63.4148,63.1108,63.1277,35000.0
2011-08-25 11:40:00,74.77,74.81,74.61,74.64,18600.0,63.1362,63.1699,63.0011,63.0264,18600.0
2011-08-25 11:45:00,74.63,74.78,74.58,74.75,15100.0,63.018,63.1446,62.9757,63.1193,15100.0
2011-08-25 11:50:00,74.75,74.92,74.75,74.89,19200.0,63.1193,63.2628,63.1193,63.2375,19200.0
2011-08-25 11:55:00,74.93,75.03,74.91,74.91,11700.0,63.2713,63.3557,63.2544,63.2544,11700.0
2011-08-25 12:00:00,74.92,75.03,74.88,74.89,15200.0,63.2628,63.3557,63.2291,63.2375,15200.0
2011-08-25 12:05:00,74.87,74.91,74.79,74.81,21400.0,63.2206,63.2544,63.1531,63.1699,21400.0
2011-08-25 12:10:00,74.82,74.89,74.76,74.82,13800.0,63.1784,63.2375,63.1277,63.1784,13800.0
2011-08-25 12:15:00,74.82,74.86,74.65,74.67,13700.0,63.1784,63.2122,63.0348,63.0517,13700.0
2011-08-25 12:20:00,74.66,74.67,74.53,74.57,26500.0,63.0433,63.0517,62.9335,62.9673,26500.0
2011-08-25 12:25:00,74.58,74.64,74.5,74.6,14600.0,62.9757,63.0264,62.9082,62.9926,14600.0
2011-08-25 12:30:00,74.58,74.58,74.37,74.4,19800.0,62.9757,62.9757,62.7984,62.8237,19800.0
2011-08-25 12:35:00,74.4,74.47,74.3,74.43,13500.0,62.8237,62.8828,62.7393,62.8491,13500.0
2011-08-25 12:40:00,74.46,74.51,74.3,74.32,13400.0,62.8744,62.9166,62.7393,62.7562,13400.0
2011-08-25 12:45:00,74.3,74.33,74.2,74.29,14600.0,62.7393,62.7646,62.6549,62.7309,14600.0
2011-08-25 12:50:00,74.32,74.39,74.15,74.32,38600.0,62.7562,62.8153,62.6126,62.7562,38600.0
2011-08-25 12:55:00,74.3,74.46,74.27,74.43,16100.0,62.7393,62.8744,62.714,62.8491,16100.0
2011-08-25 13:00:00,74.45,74.58,74.43,74.55,10600.0,62.866,62.9757,62.8491,62.9504,10600.0
2011-08-25 13:05:00,74.55,74.67,74.44,74.48,27600.0,62.9504,63.0517,62.8575,62.8913,27600.0
2011-08-25 13:10:00,74.47,74.62,74.44,74.55,24600.0,62.8828,63.0095,62.8575,62.9504,24600.0
2011-08-25 13:15:00,74.58,74.68,74.49,74.62,29900.0,62.9757,63.0602,62.8997,63.0095,29900.0
2011-08-25 13:20:00,74.66,74.9,74.66,74.84,28900.0,63.0433,63.2459,63.0433,63.1953,28900.0
2011-08-25 13:25:00,74.84,74.98,74.7,74.97,16300.0,63.1953,63.3135,63.0771,63.3051,16300.0
2011-08-25 13:30:00,74.98,75.01,74.83,74.96,34200.0,63.3135,63.3388,63.1868,63.2966,34200.0
2011-08-25 13:35:00,74.94,75.07,74.76,75.05,39000.0,63.2797,63.3895,63.1277,63.3726,39000.0
2011-08-25 13:40:00,75.05,75.06,74.87,74.91,12000.0,63.3726,63.381,63.2206,63.2544,12000.0
2011-08-25 13:45:00,74.96,74.99,74.64,74.65,29800.0,63.2966,63.3219,63.0264,63.0348,29800.0
2011-08-25 13:50:00,74.67,74.81,74.66,74.72,10500.0,63.0517,63.1699,63.0433,63.0939,10500.0
2011-08-25 13:55:00,74.7,74.95,74.63,74.91,17500.0,63.0771,63.2882,63.018,63.2544,17500.0
2011-08-25 14:00:00,74.92,74.94,74.76,74.94,19600.0,63.2628,63.2797,63.1277,63.2797,19600.0
2011-08-25 14:05:00,74.93,74.95,74.73,74.76,24400.0,63.2713,63.2882,63.1024,63.1277,24400.0
2011-08-25 14:10:00,74.76,74.85,74.72,74.77,11900.0,63.1277,63.2037,63.0939,63.1362,11900.0
2011-08-25 14:15:00,74.76,75.07,74.76,75.04,27400.0,63.1277,63.3895,63.1277,63.3642,27400.0
2011-08-25 14:20:00,75.05,75.05,74.85,74.91,16000.0,63.3726,63.3726,63.2037,63.2544,16000.0
2011-08-25 14:25:00,74.93,74.98,74.8,74.94,18100.0,63.2713,63.3135,63.1615,63.2797,18100.0
2011-08-25 14:30:00,74.94,74.97,74.84,74.93,14400.0,63.2797,63.3051,63.1953,63.2713,14400.0
2011-08-25 14:35:00,74.94,75.06,74.92,75.02,20400.0,63.2797,63.381,63.2628,63.3473,20400.0
2011-08-25 14:40:00,75.01,75.02,74.88,74.97,21500.0,63.3388,63.3473,63.2291,63.3051,21500.0
2011-08-25 14:45:00,74.97,75.06,74.88,74.89,31500.0,63.3051,63.381,63.2291,63.2375,31500.0
2011-08-25 14:50:00,74.9,74.98,74.73,74.78,64700.0,63.2459,63.3135,63.1024,63.1446,64700.0
2011-08-25 14:55:00,74.81,74.81,74.53,74.53,37200.0,63.1699,63.1699,62.9335,62.9335,37200.0
2011-08-25 15:00:00,74.56,74.64,74.45,74.57,35400.0,62.9588,63.0264,62.866,62.9673,35400.0
2011-08-25 15:05:00,74.57,74.79,74.56,74.75,24800.0,62.9673,63.1531,62.9588,63.1193,24800.0
2011-08-25 15:10:00,74.75,74.84,74.67,74.79,28000.0,63.1193,63.1953,63.0517,63.1531,28000.0
2011-08-25 15:15:00,74.77,75.1,74.75,75.1,47600.0,63.1362,63.4148,63.1193,63.4148,47600.0
2011-08-25 15:20:00,75.12,75.22,75.07,75.11,27600.0,63.4317,63.5162,63.3895,63.4233,27600.0
2011-08-25 15:25:00,75.09,75.12,74.93,74.95,25500.0,63.4064,63.4317,63.2713,63.2882,25500.0
2011-08-25 15:30:00,74.94,75.0,74.73,74.76,44600.0,63.2797,63.3304,63.1024,63.1277,44600.0
2011-08-25 15:35:00,74.76,74.81,74.67,74.74,36600.0,63.1277,63.1699,63.0517,63.1108,36600.0
2011-08-25 15:40:00,74.75,74.78,74.55,74.57,51700.0,63.1193,63.1446,62.9504,62.9673,51700.0
2011-08-25 15:45:00,74.59,74.86,74.54,74.76,63000.0,62.9842,63.2122,62.942,63.1277,63000.0
2011-08-25 15:50:00,74.79,74.82,74.58,74.71,69400.0,63.1531,63.1784,62.9757,63.0855,69400.0
2011-08-25 15:55:00,74.71,74.85,74.67,74.76,190400.0,63.0855,63.2037,63.0517,63.1277,190400.0
2011-08-26 09:30:00,74.17,74.29,73.91,74.11,30000.0,62.6295,62.7309,62.41,62.5789,30000.0
2011-08-26 09:35:00,74.09,74.18,73.69,73.7,25000.0,62.562,62.638,62.2242,62.2327,25000.0
2011-08-26 09:40:00,73.7,73.95,73.52,73.8,28800.0,62.2327,62.4438,62.0807,62.3171,28800.0
2011-08-26 09:45:00,73.76,73.78,73.5,73.59,44900.0,62.2833,62.3002,62.0638,62.1398,44900.0
2011-08-26 09:50:00,73.59,73.66,73.3,73.39,67800.0,62.1398,62.1989,61.8949,61.9709,67800.0
2011-08-26 09:55:00,73.39,73.88,73.36,73.84,50400.0,61.9709,62.3846,61.9456,62.3509,50400.0
2011-08-26 10:00:00,73.89,73.91,72.94,73.03,100400.0,62.3931,62.41,61.5909,61.6669,100400.0
2011-08-26 10:05:00,73.03,73.05,72.57,73.0,65200.0,61.6669,61.6838,61.2785,61.6416,65200.0
2011-08-26 10:10:00,73.03,73.32,72.82,73.15,39700.0,61.6669,61.9118,61.4896,61.7682,39700.0
2011-08-26 10:15:00,73.23,73.64,73.16,73.57,30100.0,61.8358,62.182,61.7767,62.1229,30100.0
2011-08-26 10:20:00,73.56,74.28,73.48,74.17,42900.0,62.1144,62.7224,62.0469,62.6295,42900.0
2011-08-26 10:25:00,74.2,74.76,74.14,74.4,62500.0,62.6549,63.1277,62.6042,62.8237,62500.0
2011-08-26 10:30:00,74.41,74.61,74.0,74.08,48000.0,62.8322,63.0011,62.486,62.5535,48000.0
2011-08-26 10:35:00,74.12,74.4,74.03,74.28,19400.0,62.5873,62.8237,62.5113,62.7224,19400.0
2011-08-26 10:40:00,74.28,74.65,74.18,74.64,29000.0,62.7224,63.0348,62.638,63.0264,29000.0
2011-08-26 10:45:00,74.67,75.25,74.61,75.05,55900.0,63.0517,63.5415,63.0011,63.3726,55900.0
2011-08-26 10:50:00,75.0,75.09,74.63,74.63,38800.0,63.3304,63.4064,63.018,63.018,38800.0
2011-08-26 10:55:00,74.65,74.77,74.42,74.44,73400.0,63.0348,63.1362,62.8406,62.8575,73400.0
2011-08-26 11:00:00,74.4,74.88,74.33,74.84,31500.0,62.8237,63.2291,62.7646,63.1953,31500.0
2011-08-26 11:05:00,74.9,75.25,74.86,75.17,45100.0,63.2459,63.5415,63.2122,63.4739,45100.0
2011-08-26 11:10:00,75.16,75.62,75.12,75.54,38500.0,63.4655,63.8539,63.4317,63.7864,38500.0
2011-08-26 11:15:00,75.59,75.79,75.38,75.43,46900.0,63.8286,63.9975,63.6513,63.6935,46900.0
2011-08-26 11:20:00,75.46,75.53,75.27,75.39,43000.0,63.7188,63.7779,63.5584,63.6597,43000.0
2011-08-26 11:25:00,75.36,75.54,75.3,75.36,28800.0,63.6344,63.7864,63.5837,63.6344,28800.0
2011-08-26 11:30:00,75.34,75.47,75.3,75.47,26500.0,63.6175,63.7273,63.5837,63.7273,26500.0
2011-08-26 11:35:00,75.51,75.61,75.36,75.37,18300.0,63.761,63.8455,63.6344,63.6428,18300.0
2011-08-26 11:40:00,75.36,75.41,75.18,75.26,21300.0,63.6344,63.6766,63.4824,63.5499,21300.0
2011-08-26 11:45:00,75.3,75.42,75.14,75.27,22400.0,63.5837,63.685,63.4486,63.5584,22400.0
2011-08-26 11:50:00,75.27,75.39,75.19,75.35,30700.0,63.5584,63.6597,63.4908,63.6259,30700.0
2011-08-26 11:55:00,75.39,75.43,75.24,75.26,40300.0,63.6597,63.6935,63.533,63.5499,40300.0
2011-08-26 12:00:00,75.3,75.62,75.28,75.41,128300.0,63.5837,63.8539,63.5668,63.6766,128300.0
2011-08-26 12:05:00,75.43,75.61,75.35,75.56,95700.0,63.6935,63.8455,63.6259,63.8032,95700.0
2011-08-26 12:10:00,75.55,75.71,75.27,75.29,77200.0,63.7948,63.9299,63.5584,63.5753,77200.0
2011-08-26 12:15:00,75.31,75.4,75.25,75.37,39100.0,63.5921,63.6681,63.5415,63.6428,39100.0
2011-08-26 12:20:00,75.36,75.48,75.3,75.34,47600.0,63.6344,63.7357,63.5837,63.6175,47600.0
2011-08-26 12:25:00,75.36,75.49,75.35,75.41,35600.0,63.6344,63.7441,63.6259,63.6766,35600.0
2011-08-26 12:30:00,75.45,75.47,75.32,75.33,59700.0,63.7104,63.7273,63.6006,63.609,59700.0
2011-08-26 12:35:00,75.37,75.43,75.28,75.43,39100.0,63.6428,63.6935,63.5668,63.6935,39100.0
2011-08-26 12:40:00,75.42,75.46,75.27,75.28,49300.0,63.685,63.7188,63.5584,63.5668,49300.0
2011-08-26 12:45:00,75.28,75.32,75.17,75.19,44900.0,63.5668,63.6006,63.4739,63.4908,44900.0
2011-08-26 12:50:00,75.19,75.31,75.18,75.23,39800.0,63.4908,63.5921,63.4824,63.5246,39800.0
2011-08-26 12:55:00,75.25,75.33,75.23,75.26,32100.0,63.5415,63.609,63.5246,63.5499,32100.0
2011-08-26 13:00:00,75.31,75.33,75.16,75.25,20000.0,63.5921,63.609,63.4655,63.5415,20000.0
2011-08-26 13:05:00,75.26,75.33,75.16,75.19,24800.0,63.5499,63.609,63.4655,63.4908,24800.0
2011-08-26 13:10:00,75.21,75.32,75.17,75.25,36200.0,63.5077,63.6006,63.4739,63.5415,36200.0
2011-08-26 13:15:00,75.26,75.3,75.15,75.16,57900.0,63.5499,63.5837,63.457,63.4655,57900.0
2011-08-26 13:20:00,75.15,75.24,75.0,75.1,51800.0,63.457,63.533,63.3304,63.4148,51800.0
2011-08-26 13:25:00,75.1,75.15,75.02,75.09,163100.0,63.4148,63.457,63.3473,63.4064,163100.0
2011-08-26 13:30:00,75.08,75.18,75.01,75.17,104400.0,63.3979,63.4824,63.3388,63.4739,104400.0
2011-08-26 13:35:00,75.17,75.27,75.14,75.2,20900.0,63.4739,63.5584,63.4486,63.4993,20900.0
2011-08-26 13:40:00,75.21,75.37,75.19,75.26,43900.0,63.5077,63.6428,63.4908,63.5499,43900.0
2011-08-26 13:45:00,75.28,75.52,75.25,75.5,74100.0,63.5668,63.7695,63.5415,63.7526,74100.0
2011-08-26 13:50:00,75.5,75.63,75.41,75.62,76000.0,63.7526,63.8624,63.6766,63.8539,76000.0
2011-08-26 13:55:00,75.61,75.76,75.61,75.76,53200.0,63.8455,63.9721,63.8455,63.9721,53200.0
2011-08-26 14:00:00,75.76,75.79,75.67,75.7,65900.0,63.9721,63.9975,63.8961,63.9215,65900.0
2011-08-26 14:05:00,75.7,75.7,75.5,75.56,37500.0,63.9215,63.9215,63.7526,63.8032,37500.0
2011-08-26 14:10:00,75.52,75.64,75.5,75.62,38100.0,63.7695,63.8708,63.7526,63.8539,38100.0
2011-08-26 14:15:00,75.59,75.73,75.55,75.68,25800.0,63.8286,63.9468,63.7948,63.9046,25800.0
2011-08-26 14:20:00,75.67,75.75,75.6,75.65,23200.0,63.8961,63.9637,63.837,63.8792,23200.0
2011-08-26 14:25:00,75.69,75.69,75.43,75.48,40200.0,63.913,63.913,63.6935,63.7357,40200.0
2011-08-26 14:30:00,75.48,75.56,75.45,75.53,27300.0,63.7357,63.8032,63.7104,63.7779,27300.0
2011-08-26 14:35:00,75.53,75.56,75.38,75.5,38200.0,63.7779,63.8032,63.6513,63.7526,38200.0
2011-08-26 14:40:00,75.5,75.63,75.44,75.59,20800.0,63.7526,63.8624,63.7019,63.8286,20800.0
2011-08-26 14:45:00,75.61,75.85,75.59,75.83,43200.0,63.8455,64.0481,63.8286,64.0312,43200.0
2011-08-26 14:50:00,75.82,75.85,75.74,75.77,34100.0,64.0228,64.0481,63.9552,63.9806,34100.0
2011-08-26 14:55:00,75.77,75.83,75.74,75.82,36600.0,63.9806,64.0312,63.9552,64.0228,36600.0
2011-08-26 15:00:00,75.83,75.84,75.65,75.7,39300.0,64.0312,64.0397,63.8792,63.9215,39300.0
2011-08-26 15:05:00,75.67,75.67,75.48,75.55,19900.0,63.8961,63.8961,63.7357,63.7948,19900.0
2011-08-26 15:10:00,75.51,75.55,75.44,75.51,19700.0,63.761,63.7948,63.7019,63.761,19700.0
2011-08-26 15:15:00,75.5,75.5,75.25,75.29,25100.0,63.7526,63.7526,63.5415,63.5753,25100.0
2011-08-26 15:20:00,75.32,75.38,75.22,75.25,25100.0,63.6006,63.6513,63.5162,63.5415,25100.0
2011-08-26 15:25:00,75.23,75.38,75.18,75.38,26500.0,63.5246,63.6513,63.4824,63.6513,26500.0
2011-08-26 15:30:00,75.38,75.41,75.23,75.39,55000.0,63.6513,63.6766,63.5246,63.6597,55000.0
2011-08-26 15:35:00,75.41,75.5,75.3,75.46,40900.0,63.6766,63.7526,63.5837,63.7188,40900.0
2011-08-26 15:40:00,75.47,75.67,75.47,75.66,51200.0,63.7273,63.8961,63.7273,63.8877,51200.0
2011-08-26 15:45:00,75.67,75.73,75.53,75.6,66500.0,63.8961,63.9468,63.7779,63.837,66500.0
2011-08-26 15:50:00,75.61,75.68,75.51,75.68,320500.0,63.8455,63.9046,63.761,63.9046,320500.0
2011-08-26 15:55:00,75.69,75.76,75.64,75.71,102100.0,63.913,63.9721,63.8708,63.9299,102100.0
2011-08-29 09:30:00,76.94,77.37,76.67,77.23,57700.0,64.9685,65.3316,64.7405,65.2134,57700.0
2011-08-29 09:35:00,77.31,77.74,77.16,77.29,53200.0,65.281,65.6441,65.1543,65.2641,53200.0
2011-08-29 09:40:00,77.25,77.4,77.13,77.18,58700.0,65.2303,65.357,65.129,65.1712,58700.0
2011-08-29 09:45:00,77.17,77.37,77.1,77.21,47000.0,65.1627,65.3316,65.1036,65.1965,47000.0
2011-08-29 09:50:00,77.23,77.43,77.16,77.29,83100.0,65.2134,65.3823,65.1543,65.2641,83100.0
2011-08-29 09:55:00,77.32,77.4,77.08,77.33,46400.0,65.2894,65.357,65.0867,65.2978,46400.0
2011-08-29 10:00:00,77.34,77.5,77.18,77.34,61600.0,65.3063,65.4414,65.1712,65.3063,61600.0
2011-08-29 10:05:00,77.34,77.67,77.31,77.62,55100.0,65.3063,65.5849,65.281,65.5427,55100.0
2011-08-29 10:10:00,77.64,77.85,77.45,77.85,82600.0,65.5596,65.7369,65.3992,65.7369,82600.0
2011-08-29 10:15:00,77.84,77.94,77.73,77.82,62800.0,65.7285,65.8129,65.6356,65.7116,62800.0
2011-08-29 10:20:00,77.81,77.95,77.8,77.89,36500.0,65.7032,65.8214,65.6947,65.7707,36500.0
2011-08-29 10:25:00,77.9,78.0,77.6,77.6,33700.0,65.7792,65.8636,65.5258,65.5258,33700.0
2011-08-29 10:30:00,77.6,77.66,77.5,77.59,43000.0,65.5258,65.5765,65.4414,65.5174,43000.0
2011-08-29 10:35:00,77.56,77.69,77.48,77.62,28200.0,65.4921,65.6018,65.4245,65.5427,28200.0
2011-08-29 10:40:00,77.61,77.65,77.51,77.56,20400.0,65.5343,65.5681,65.4498,65.4921,20400.0
2011-08-29 10:45:00,77.58,77.64,77.5,77.53,14100.0,65.5089,65.5596,65.4414,65.4667,14100.0
2011-08-29 10:50:00,77.54,77.63,77.52,77.56,15400.0,65.4752,65.5512,65.4583,65.4921,15400.0
2011-08-29 10:55:00,77.57,77.69,77.45,77.66,31300.0,65.5005,65.6018,65.3992,65.5765,31300.0
2011-08-29 11:00:00,77.64,77.68,77.46,77.57,34400.0,65.5596,65.5934,65.4076,65.5005,34400.0
2011-08-29 11:05:00,77.54,77.57,77.39,77.41,17300.0,65.4752,65.5005,65.3485,65.3654,17300.0
2011-08-29 11:10:00,77.41,77.7,77.41,77.7,94400.0,65.3654,65.6103,65.3654,65.6103,94400.0
2011-08-29 11:15:00,77.69,77.87,77.68,77.87,19600.0,65.6018,65.7538,65.5934,65.7538,19600.0
2011-08-29 11:20:00,77.87,77.91,77.81,77.82,24300.0,65.7538,65.7876,65.7032,65.7116,24300.0
2011-08-29 11:25:00,77.84,77.95,77.82,77.91,31900.0,65.7285,65.8214,65.7116,65.7876,31900.0
2011-08-29 11:30:00,77.9,77.93,77.75,77.86,14000.0,65.7792,65.8045,65.6525,65.7454,14000.0
2011-08-29 11:35:00,77.86,78.01,77.8,77.92,55700.0,65.7454,65.872,65.6947,65.796,55700.0
2011-08-29 11:40:00,77.94,77.94,77.82,77.84,15400.0,65.8129,65.8129,65.7116,65.7285,15400.0
2011-08-29 11:45:00,77.84,77.91,77.82,77.89,14700.0,65.7285,65.7876,65.7116,65.7707,14700.0
2011-08-29 11:50:00,77.93,77.95,77.83,77.87,21400.0,65.8045,65.8214,65.72,65.7538,21400.0
2011-08-29 11:55:00,77.85,78.04,77.85,77.92,38200.0,65.7369,65.8974,65.7369,65.796,38200.0
2011-08-29 12:00:00,77.9,78.17,77.88,78.14,22600.0,65.7792,66.0071,65.7623,65.9818,22600.0
2011-08-29 12:05:00,78.14,78.16,78.08,78.16,13400.0,65.9818,65.9987,65.9312,65.9987,13400.0
2011-08-29 12:10:00,78.14,78.16,78.09,78.09,6600.0,65.9818,65.9987,65.9396,65.9396,6600.0
2011-08-29 12:15:00,78.1,78.14,78.07,78.11,12700.0,65.948,65.9818,65.9227,65.9565,12700.0
2011-08-29 12:20:00,78.09,78.09,78.05,78.07,10000.0,65.9396,65.9396,65.9058,65.9227,10000.0
2011-08-29 12:25:00,78.08,78.1,78.02,78.03,15000.0,65.9312,65.948,65.8805,65.8889,15000.0
2011-08-29 12:30:00,78.01,78.05,77.85,77.92,21300.0,65.872,65.9058,65.7369,65.796,21300.0
2011-08-29 12:35:00,77.92,78.07,77.92,78.06,16500.0,65.796,65.9227,65.796,65.9143,16500.0
2011-08-29 12:40:00,78.07,78.3,78.07,78.3,29500.0,65.9227,66.1169,65.9227,66.1169,29500.0
2011-08-29 12:45:00,78.27,78.27,78.13,78.15,19400.0,66.0916,66.0916,65.9734,65.9903,19400.0
2011-08-29 12:50:00,78.14,78.22,78.1,78.22,14200.0,65.9818,66.0494,65.948,66.0494,14200.0
2011-08-29 12:55:00,78.26,78.27,78.09,78.13,23900.0,66.0831,66.0916,65.9396,65.9734,23900.0
2011-08-29 13:00:00,78.13,78.18,78.09,78.17,24500.0,65.9734,66.0156,65.9396,66.0071,24500.0
2011-08-29 13:05:00,78.18,78.35,78.15,78.35,28800.0,66.0156,66.1591,65.9903,66.1591,28800.0
2011-08-29 13:10:00,78.34,78.37,78.32,78.36,13700.0,66.1507,66.176,66.1338,66.1676,13700.0
2011-08-29 13:15:00,78.34,78.36,78.25,78.3,21100.0,66.1507,66.1676,66.0747,66.1169,21100.0
2011-08-29 13:20:00,78.31,78.31,78.25,78.27,6600.0,66.1254,66.1254,66.0747,66.0916,6600.0
2011-08-29 13:25:00,78.27,78.37,78.26,78.34,30200.0,66.0916,66.176,66.0831,66.1507,30200.0
2011-08-29 13:30:00,78.33,78.34,78.23,78.23,27000.0,66.1423,66.1507,66.0578,66.0578,27000.0
2011-08-29 13:35:00,78.23,78.27,78.18,78.23,9300.0,66.0578,66.0916,66.0156,66.0578,9300.0
2011-08-29 13:40:00,78.25,78.28,78.16,78.24,12900.0,66.0747,66.1,65.9987,66.0663,12900.0
2011-08-29 13:45:00,78.22,78.22,78.14,78.17,13000.0,66.0494,66.0494,65.9818,66.0071,13000.0
2011-08-29 13:50:00,78.17,78.27,78.15,78.23,11100.0,66.0071,66.0916,65.9903,66.0578,11100.0
2011-08-29 13:55:00,78.19,78.25,78.14,78.14,12300.0,66.024,66.0747,65.9818,65.9818,12300.0
2011-08-29 14:00:00,78.15,78.3,78.14,78.3,20200.0,65.9903,66.1169,65.9818,66.1169,20200.0
2011-08-29 14:05:00,78.29,78.33,78.26,78.33,16700.0,66.1085,66.1423,66.0831,66.1423,16700.0
2011-08-29 14:10:00,78.35,78.42,78.35,78.38,13700.0,66.1591,66.2182,66.1591,66.1845,13700.0
2011-08-29 14:15:00,78.4,78.45,78.31,78.31,13600.0,66.2014,66.2436,66.1254,66.1254,13600.0
2011-08-29 14:20:00,78.33,78.41,78.3,78.31,14400.0,66.1423,66.2098,66.1169,66.1254,14400.0
2011-08-29 14:25:00,78.33,78.38,78.31,78.37,14500.0,66.1423,66.1845,66.1254,66.176,14500.0
2011-08-29 14:30:00,78.39,78.44,78.31,78.44,21700.0,66.1929,66.2351,66.1254,66.2351,21700.0
2011-08-29 14:35:00,78.45,78.49,78.42,78.42,20500.0,66.2436,66.2774,66.2182,66.2182,20500.0
2011-08-29 14:40:00,78.42,78.45,78.39,78.4,13000.0,66.2182,66.2436,66.1929,66.2014,13000.0
2011-08-29 14:45:00,78.4,78.47,78.38,78.47,14100.0,66.2014,66.2605,66.1845,66.2605,14100.0
2011-08-29 14:50:00,78.47,78.5,78.35,78.35,18800.0,66.2605,66.2858,66.1591,66.1591,18800.0
2011-08-29 14:55:00,78.34,78.36,78.22,78.26,24600.0,66.1507,66.1676,66.0494,66.0831,24600.0
2011-08-29 15:00:00,78.29,78.38,78.28,78.38,14900.0,66.1085,66.1845,66.1,66.1845,14900.0
2011-08-29 15:05:00,78.37,78.42,78.31,78.33,16000.0,66.176,66.2182,66.1254,66.1423,16000.0
2011-08-29 15:10:00,78.34,78.42,78.3,78.39,63800.0,66.1507,66.2182,66.1169,66.1929,63800.0
2011-08-29 15:15:00,78.41,78.56,78.41,78.51,35700.0,66.2098,66.3365,66.2098,66.2942,35700.0
2011-08-29 15:20:00,78.5,78.68,78.5,78.56,42900.0,66.2858,66.4378,66.2858,66.3365,42900.0
2011-08-29 15:25:00,78.55,78.73,78.55,78.72,42300.0,66.328,66.48,66.328,66.4716,42300.0
2011-08-29 15:30:00,78.72,78.78,78.63,78.77,46600.0,66.4716,66.5222,66.3956,66.5138,46600.0
2011-08-29 15:35:00,78.76,78.77,78.59,78.67,44500.0,66.5053,66.5138,66.3618,66.4293,44500.0
2011-08-29 15:40:00,78.69,78.79,78.64,78.73,40900.0,66.4462,66.5307,66.404,66.48,40900.0
2011-08-29 15:45:00,78.74,78.78,78.59,78.59,71500.0,66.4885,66.5222,66.3618,66.3618,71500.0
2011-08-29 15:50:00,78.61,78.66,78.53,78.65,70400.0,66.3787,66.4209,66.3111,66.4125,70400.0
2011-08-29 15:55:00,78.65,78.75,78.61,78.68,207800.0,66.4125,66.4969,66.3787,66.4378,207800.0
2011-08-30 09:30:00,78.31,78.45,78.13,78.3,22300.0,66.1254,66.2436,65.9734,66.1169,22300.0
2011-08-30 09:35:00,78.33,78.5,78.2,78.25,25800.0,66.1423,66.2858,66.0325,66.0747,25800.0
2011-08-30 09:40:00,78.26,78.64,78.2,78.64,35400.0,66.0831,66.404,66.0325,66.404,35400.0
2011-08-30 09:45:00,78.67,78.8,78.51,78.55,40400.0,66.4293,66.5391,66.2942,66.328,40400.0
2011-08-30 09:50:00,78.54,78.54,78.24,78.46,15500.0,66.3196,66.3196,66.0663,66.252,15500.0
2011-08-30 09:55:00,78.45,78.53,78.32,78.35,15100.0,66.2436,66.3111,66.1338,66.1591,15100.0
2011-08-30 10:00:00,78.38,78.38,77.78,77.81,47500.0,66.1845,66.1845,65.6778,65.7032,47500.0
2011-08-30 10:05:00,77.77,78.11,77.69,78.1,47300.0,65.6694,65.9565,65.6018,65.948,47300.0
2011-08-30 10:10:00,78.11,78.24,77.98,78.24,21400.0,65.9565,66.0663,65.8467,66.0663,21400.0
2011-08-30 10:15:00,78.17,78.27,78.07,78.07,8900.0,66.0071,66.0916,65.9227,65.9227,8900.0
2011-08-30 10:20:00,78.1,78.14,77.97,78.09,16100.0,65.948,65.9818,65.8383,65.9396,16100.0
2011-08-30 10:25:00,78.09,78.43,78.09,78.41,14600.0,65.9396,66.2267,65.9396,66.2098,14600.0
2011-08-30 10:30:00,78.4,78.54,78.31,78.48,17000.0,66.2014,66.3196,66.1254,66.2689,17000.0
2011-08-30 10:35:00,78.45,78.47,78.24,78.3,23300.0,66.2436,66.2605,66.0663,66.1169,23300.0
2011-08-30 10:40:00,78.34,78.35,78.01,78.07,10300.0,66.1507,66.1591,65.872,65.9227,10300.0
2011-08-30 10:45:00,78.08,78.27,77.96,78.03,18300.0,65.9312,66.0916,65.8298,65.8889,18300.0
2011-08-30 10:50:00,78.06,78.12,77.97,78.0,9200.0,65.9143,65.9649,65.8383,65.8636,9200.0
2011-08-30 10:55:00,78.02,78.31,78.02,78.2,10400.0,65.8805,66.1254,65.8805,66.0325,10400.0
2011-08-30 11:00:00,78.16,78.33,78.09,78.31,14500.0,65.9987,66.1423,65.9396,66.1254,14500.0
2011-08-30 11:05:00,78.3,78.4,78.24,78.31,15400.0,66.1169,66.2014,66.0663,66.1254,15400.0
2011-08-30 11:10:00,78.27,78.5,78.25,78.5,21800.0,66.0916,66.2858,66.0747,66.2858,21800.0
2011-08-30 11:15:00,78.5,78.52,78.16,78.2,14500.0,66.2858,66.3027,65.9987,66.0325,14500.0
2011-08-30 11:20:00,78.18,78.39,78.18,78.36,20000.0,66.0156,66.1929,66.0156,66.1676,20000.0
2011-08-30 11:25:00,78.37,78.68,78.33,78.58,16600.0,66.176,66.4378,66.1423,66.3534,16600.0
2011-08-30 11:30:00,78.6,78.66,78.48,78.66,14600.0,66.3702,66.4209,66.2689,66.4209,14600.0
2011-08-30 11:35:00,78.63,79.11,78.62,79.05,35000.0,66.3956,66.8009,66.3871,66.7502,35000.0
2011-08-30 11:40:00,79.04,79.22,79.03,79.2,23400.0,66.7418,66.8938,66.7333,66.8769,23400.0
2011-08-30 11:45:00,79.16,79.21,78.87,78.9,24300.0,66.8431,66.8853,66.5982,66.6236,24300.0
2011-08-30 11:50:00,78.87,78.91,78.8,78.87,20900.0,66.5982,66.632,66.5391,66.5982,20900.0
2011-08-30 11:55:00,78.86,78.95,78.84,78.89,7500.0,66.5898,66.6658,66.5729,66.6151,7500.0
2011-08-30 12:00:00,78.89,78.91,78.66,78.69,21300.0,66.6151,66.632,66.4209,66.4462,21300.0
2011-08-30 12:05:00,78.68,78.73,78.61,78.61,7300.0,66.4378,66.48,66.3787,66.3787,7300.0
2011-08-30 12:10:00,78.61,78.67,78.6,78.63,10900.0,66.3787,66.4293,66.3702,66.3956,10900.0
2011-08-30 12:15:00,78.59,78.65,78.48,78.65,10500.0,66.3618,66.4125,66.2689,66.4125,10500.0
2011-08-30 12:20:00,78.64,78.64,78.55,78.64,11600.0,66.404,66.404,66.328,66.404,11600.0
2011-08-30 12:25:00,78.64,78.64,78.43,78.43,9700.0,66.404,66.404,66.2267,66.2267,9700.0
2011-08-30 12:30:00,78.43,78.59,78.4,78.57,6200.0,66.2267,66.3618,66.2014,66.3449,6200.0
2011-08-30 12:35:00,78.57,78.58,78.51,78.51,4200.0,66.3449,66.3534,66.2942,66.2942,4200.0
2011-08-30 12:40:00,78.51,78.52,78.27,78.28,17400.0,66.2942,66.3027,66.0916,66.1,17400.0
2011-08-30 12:45:00,78.29,78.31,78.17,78.28,9300.0,66.1085,66.1254,66.0071,66.1,9300.0
2011-08-30 12:50:00,78.3,78.35,78.19,78.19,33200.0,66.1169,66.1591,66.024,66.024,33200.0
2011-08-30 12:55:00,78.17,78.17,78.05,78.1,4900.0,66.0071,66.0071,65.9058,65.948,4900.0
2011-08-30 13:00:00,78.12,78.18,77.95,77.97,17900.0,65.9649,66.0156,65.8214,65.8383,17900.0
2011-08-30 13:05:00,77.98,78.05,77.82,78.02,21600.0,65.8467,65.9058,65.7116,65.8805,21600.0
2011-08-30 13:10:00,78.01,78.1,77.95,78.02,31400.0,65.872,65.948,65.8214,65.8805,31400.0
2011-08-30 13:15:00,78.02,78.05,77.89,77.96,32800.0,65.8805,65.9058,65.7707,65.8298,32800.0
2011-08-30 13:20:00,77.96,78.21,77.94,78.21,24100.0,65.8298,66.0409,65.8129,66.0409,24100.0
2011-08-30 13:25:00,78.2,78.22,78.08,78.1,20500.0,66.0325,66.0494,65.9312,65.948,20500.0
2011-08-30 13:30:00,78.1,78.12,77.75,77.77,30300.0,65.948,65.9649,65.6525,65.6694,30300.0
2011-08-30 13:35:00,77.79,77.82,77.72,77.75,16700.0,65.6863,65.7116,65.6272,65.6525,16700.0
2011-08-30 13:40:00,77.76,77.91,77.76,77.86,18200.0,65.6609,65.7876,65.6609,65.7454,18200.0
2011-08-30 13:45:00,77.84,78.04,77.79,77.93,25700.0,65.7285,65.8974,65.6863,65.8045,25700.0
2011-08-30 13:50:00,77.92,77.95,77.83,77.92,15900.0,65.796,65.8214,65.72,65.796,15900.0
2011-08-30 13:55:00,77.92,78.05,77.91,77.91,16200.0,65.796,65.9058,65.7876,65.7876,16200.0
2011-08-30 14:00:00,77.91,78.13,77.73,77.79,66500.0,65.7876,65.9734,65.6356,65.6863,66500.0
2011-08-30 14:05:00,77.79,77.99,77.72,77.99,32200.0,65.6863,65.8552,65.6272,65.8552,32200.0
2011-08-30 14:10:00,78.0,78.32,77.86,78.31,32700.0,65.8636,66.1338,65.7454,66.1254,32700.0
2011-08-30 14:15:00,78.31,78.37,78.23,78.26,23000.0,66.1254,66.176,66.0578,66.0831,23000.0
2011-08-30 14:20:00,78.24,78.37,78.16,78.32,22400.0,66.0663,66.176,65.9987,66.1338,22400.0
2011-08-30 14:25:00,78.28,78.49,78.28,78.49,28100.0,66.1,66.2774,66.1,66.2774,28100.0
2011-08-30 14:30:00,78.5,78.6,78.41,78.6,33300.0,66.2858,66.3702,66.2098,66.3702,33300.0
2011-08-30 14:35:00,78.6,78.67,78.49,78.61,23200.0,66.3702,66.4293,66.2774,66.3787,23200.0
2011-08-30 14:40:00,78.63,78.73,78.58,78.69,9900.0,66.3956,66.48,66.3534,66.4462,9900.0
2011-08-30 14:45:00,78.7,78.72,78.48,78.53,35200.0,66.4547,66.4716,66.2689,66.3111,35200.0
2011-08-30 14:50:00,78.57,78.64,78.4,78.44,40800.0,66.3449,66.404,66.2014,66.2351,40800.0
2011-08-30 14:55:00,78.44,78.7,78.37,78.67,42300.0,66.2351,66.4547,66.176,66.4293,42300.0
2011-08-30 15:00:00,78.66,78.67,78.46,78.58,34400.0,66.4209,66.4293,66.252,66.3534,34400.0
2011-08-30 15:05:00,78.55,78.7,78.5,78.66,22900.0,66.328,66.4547,66.2858,66.4209,22900.0
2011-08-30 15:10:00,78.65,78.65,78.5,78.53,13500.0,66.4125,66.4125,66.2858,66.3111,13500.0
2011-08-30 15:15:00,78.57,78.66,78.51,78.66,17900.0,66.3449,66.4209,66.2942,66.4209,17900.0
2011-08-30 15:20:00,78.66,78.66,78.56,78.65,17200.0,66.4209,66.4209,66.3365,66.4125,17200.0
2011-08-30 15:25:00,78.67,78.81,78.61,78.81,30400.0,66.4293,66.5476,66.3787,66.5476,30400.0
2011-08-30 15:30:00,78.81,79.09,78.78,79.07,41600.0,66.5476,66.784,66.5222,66.7671,41600.0
2011-08-30 15:35:00,79.06,79.15,79.03,79.12,38600.0,66.7587,66.8347,66.7333,66.8093,38600.0
2011-08-30 15:40:00,79.13,79.33,79.08,79.3,61600.0,66.8178,66.9867,66.7756,66.9613,61600.0
2011-08-30 15:45:00,79.32,79.33,79.15,79.23,82700.0,66.9782,66.9867,66.8347,66.9022,82700.0
2011-08-30 15:50:00,79.24,79.25,79.0,79.06,60300.0,66.9107,66.9191,66.708,66.7587,60300.0
2011-08-30 15:55:00,79.06,79.06,78.81,78.81,76800.0,66.7587,66.7587,66.5476,66.5476,76800.0
2011-08-31 09:30:00,79.51,79.73,79.48,79.51,64300.0,67.1386,67.3244,67.1133,67.1386,64300.0
2011-08-31 09:35:00,79.5,79.65,79.23,79.26,69400.0,67.1302,67.2569,66.9022,66.9275,69400.0
2011-08-31 09:40:00,79.25,79.94,79.17,79.94,45500.0,66.9191,67.5017,66.8516,67.5017,45500.0
2011-08-31 09:45:00,79.92,80.05,79.82,80.02,95600.0,67.4849,67.5946,67.4004,67.5693,95600.0
2011-08-31 09:50:00,80.07,80.64,80.07,80.6,43700.0,67.6115,68.0928,67.6115,68.0591,43700.0
2011-08-31 09:55:00,80.6,80.6,80.21,80.28,25900.0,68.0591,68.0591,67.7297,67.7888,25900.0
2011-08-31 10:00:00,80.3,80.55,80.21,80.26,52200.0,67.8057,68.0168,67.7297,67.772,52200.0
2011-08-31 10:05:00,80.27,80.32,80.17,80.22,21800.0,67.7804,67.8226,67.696,67.7382,21800.0
2011-08-31 10:10:00,80.26,80.43,80.18,80.35,15500.0,67.772,67.9155,67.7044,67.8479,15500.0
2011-08-31 10:15:00,80.39,80.51,80.37,80.51,17900.0,67.8817,67.9831,67.8648,67.9831,17900.0
2011-08-31 10:20:00,80.48,80.53,80.4,80.5,16300.0,67.9577,67.9999,67.8902,67.9746,16300.0
2011-08-31 10:25:00,80.47,80.53,80.4,80.48,21700.0,67.9493,67.9999,67.8902,67.9577,21700.0
2011-08-31 10:30:00,80.48,80.56,80.32,80.41,47700.0,67.9577,68.0253,67.8226,67.8986,47700.0
2011-08-31 10:35:00,80.4,80.64,80.4,80.64,32800.0,67.8902,68.0928,67.8902,68.0928,32800.0
2011-08-31 10:40:00,80.64,80.71,80.54,80.55,28600.0,68.0928,68.1519,68.0084,68.0168,28600.0
2011-08-31 10:45:00,80.54,80.66,80.47,80.51,50100.0,68.0084,68.1097,67.9493,67.9831,50100.0
2011-08-31 10:50:00,80.5,80.64,80.45,80.5,45800.0,67.9746,68.0928,67.9324,67.9746,45800.0
2011-08-31 10:55:00,80.54,80.55,80.21,80.22,17800.0,68.0084,68.0168,67.7297,67.7382,17800.0
2011-08-31 11:00:00,80.23,80.29,79.9,79.98,37600.0,67.7466,67.7973,67.468,67.5355,37600.0
2011-08-31 11:05:00,79.96,80.06,79.84,80.01,18900.0,67.5186,67.6031,67.4173,67.5609,18900.0
2011-08-31 11:10:00,80.01,80.19,80.01,80.07,17200.0,67.5609,67.7128,67.5609,67.6115,17200.0
2011-08-31 11:15:00,80.12,80.13,79.77,79.79,22600.0,67.6537,67.6622,67.3582,67.3751,22600.0
2011-08-31 11:20:00,79.8,79.84,79.68,79.81,39500.0,67.3835,67.4173,67.2822,67.392,39500.0
2011-08-31 11:25:00,79.77,79.84,79.67,79.75,16200.0,67.3582,67.4173,67.2738,67.3413,16200.0
2011-08-31 11:30:00,79.78,79.79,79.61,79.61,9600.0,67.3666,67.3751,67.2231,67.2231,9600.0
2011-08-31 11:35:00,79.63,79.77,79.57,79.58,26200.0,67.24,67.3582,67.1893,67.1978,26200.0
2011-08-31 11:40:00,79.61,79.8,79.61,79.76,11400.0,67.2231,67.3835,67.2231,67.3498,11400.0
2011-08-31 11:45:00,79.74,79.76,79.54,79.54,28100.0,67.3329,67.3498,67.164,67.164,28100.0
2011-08-31 11:50:00,79.56,79.67,79.5,79.65,18100.0,67.1809,67.2738,67.1302,67.2569,18100.0
2011-08-31 11:55:00,79.65,79.65,79.46,79.48,33800.0,67.2569,67.2569,67.0964,67.1133,33800.0
2011-08-31 12:00:00,79.46,79.56,79.37,79.53,50100.0,67.0964,67.1809,67.0204,67.1555,50100.0
2011-08-31 12:05:00,79.56,79.65,79.56,79.63,17300.0,67.1809,67.2569,67.1809,67.24,17300.0
2011-08-31 12:10:00,79.64,79.74,79.64,79.72,20200.0,67.2484,67.3329,67.2484,67.316,20200.0
2011-08-31 12:15:00,79.73,79.76,79.63,79.66,9700.0,67.3244,67.3498,67.24,67.2653,9700.0
2011-08-31 12:20:00,79.65,79.86,79.65,79.83,12000.0,67.2569,67.4342,67.2569,67.4089,12000.0
2011-08-31 12:25:00,79.85,79.86,79.69,79.69,11000.0,67.4257,67.4342,67.2906,67.2906,11000.0
2011-08-31 12:30:00,79.71,79.96,79.68,79.93,26600.0,67.3075,67.5186,67.2822,67.4933,26600.0
2011-08-31 12:35:00,79.94,80.01,79.78,79.84,15400.0,67.5017,67.5609,67.3666,67.4173,15400.0
2011-08-31 12:40:00,79.83,79.94,79.78,79.85,7800.0,67.4089,67.5017,67.3666,67.4257,7800.0
2011-08-31 12:45:00,79.82,79.88,79.76,79.82,7600.0,67.4004,67.4511,67.3498,67.4004,7600.0
2011-08-31 12:50:00,79.82,80.03,79.82,80.0,17900.0,67.4004,67.5777,67.4004,67.5524,17900.0
2011-08-31 12:55:00,79.99,80.05,79.94,80.03,5100.0,67.544,67.5946,67.5017,67.5777,5100.0
2011-08-31 13:00:00,80.06,80.13,79.9,79.9,7000.0,67.6031,67.6622,67.468,67.468,7000.0
2011-08-31 13:05:00,79.89,79.91,79.74,79.76,5900.0,67.4595,67.4764,67.3329,67.3498,5900.0
2011-08-31 13:10:00,79.75,79.89,79.75,79.83,11800.0,67.3413,67.4595,67.3413,67.4089,11800.0
2011-08-31 13:15:00,79.82,79.82,79.63,79.69,12100.0,67.4004,67.4004,67.24,67.2906,12100.0
2011-08-31 13:20:00,79.68,79.72,79.59,79.59,6600.0,67.2822,67.316,67.2062,67.2062,6600.0
2011-08-31 13:25:00,79.6,79.7,79.58,79.7,12500.0,67.2146,67.2991,67.1978,67.2991,12500.0
2011-08-31 13:30:00,79.7,79.73,79.58,79.65,16400.0,67.2991,67.3244,67.1978,67.2569,16400.0
2011-08-31 13:35:00,79.64,79.8,79.62,79.71,19200.0,67.2484,67.3835,67.2315,67.3075,19200.0
2011-08-31 13:40:00,79.71,79.78,79.62,79.65,12600.0,67.3075,67.3666,67.2315,67.2569,12600.0
2011-08-31 13:45:00,79.64,79.64,79.57,79.58,26300.0,67.2484,67.2484,67.1893,67.1978,26300.0
2011-08-31 13:50:00,79.58,79.65,79.54,79.62,25100.0,67.1978,67.2569,67.164,67.2315,25100.0
2011-08-31 13:55:00,79.62,79.62,79.39,79.42,33700.0,67.2315,67.2315,67.0373,67.0627,33700.0
2011-08-31 14:00:00,79.42,79.54,79.41,79.51,26200.0,67.0627,67.164,67.0542,67.1386,26200.0
2011-08-31 14:05:00,79.5,79.5,79.37,79.4,37200.0,67.1302,67.1302,67.0204,67.0458,37200.0
2011-08-31 14:10:00,79.4,79.46,79.26,79.29,19000.0,67.0458,67.0964,66.9275,66.9529,19000.0
2011-08-31 14:15:00,79.29,79.47,79.28,79.42,19100.0,66.9529,67.1049,66.9444,67.0627,19100.0
2011-08-31 14:20:00,79.4,79.48,79.36,79.44,38200.0,67.0458,67.1133,67.012,67.0795,38200.0
2011-08-31 14:25:00,79.46,79.47,79.36,79.37,11000.0,67.0964,67.1049,67.012,67.0204,11000.0
2011-08-31 14:30:00,79.36,79.42,79.14,79.14,15800.0,67.012,67.0627,66.8262,66.8262,15800.0
2011-08-31 14:35:00,79.14,79.16,78.94,79.08,59500.0,66.8262,66.8431,66.6573,66.7756,59500.0
2011-08-31 14:40:00,79.08,79.1,78.79,78.79,35800.0,66.7756,66.7924,66.5307,66.5307,35800.0
2011-08-31 14:45:00,78.78,78.86,78.78,78.83,74400.0,66.5222,66.5898,66.5222,66.5645,74400.0
2011-08-31 14:50:00,78.85,78.86,78.53,78.54,57000.0,66.5813,66.5898,66.3111,66.3196,57000.0
2011-08-31 14:55:00,78.54,78.81,78.53,78.78,50800.0,66.3196,66.5476,66.3111,66.5222,50800.0
2011-08-31 15:00:00,78.76,78.89,78.64,78.89,32600.0,66.5053,66.6151,66.404,66.6151,32600.0
2011-08-31 15:05:00,78.88,79.05,78.88,79.01,21300.0,66.6067,66.7502,66.6067,66.7164,21300.0
2011-08-31 15:10:00,78.99,79.0,78.61,78.67,65200.0,66.6996,66.708,66.3787,66.4293,65200.0
2011-08-31 15:15:00,78.64,78.65,78.17,78.34,115000.0,66.404,66.4125,66.0071,66.1507,115000.0
2011-08-31 15:20:00,78.33,78.55,78.25,78.55,106900.0,66.1423,66.328,66.0747,66.328,106900.0
2011-08-31 15:25:00,78.55,78.72,78.5,78.69,33400.0,66.328,66.4716,66.2858,66.4462,33400.0
2011-08-31 15:30:00,78.72,78.83,78.64,78.73,32800.0,66.4716,66.5645,66.404,66.48,32800.0
2011-08-31 15:35:00,78.7,78.97,78.68,78.81,62800.0,66.4547,66.6827,66.4378,66.5476,62800.0
2011-08-31 15:40:00,78.81,79.12,78.8,79.11,44900.0,66.5476,66.8093,66.5391,66.8009,44900.0
2011-08-31 15:45:00,79.08,79.18,78.98,79.07,95300.0,66.7756,66.86,66.6911,66.7671,95300.0
2011-08-31 15:50:00,79.05,79.16,78.79,78.83,132500.0,66.7502,66.8431,66.5307,66.5645,132500.0
2011-08-31 15:55:00,78.82,78.93,78.59,78.72,333900.0,66.556,66.6489,66.3618,66.4716,333900.0
2011-09-01 09:30:00,78.72,78.99,78.55,78.57,55200.0,66.4716,66.6996,66.328,66.3449,55200.0
2011-09-01 09:35:00,78.59,78.87,78.56,78.57,46300.0,66.3618,66.5982,66.3365,66.3449,46300.0
2011-09-01 09:40:00,78.64,78.7,78.39,78.4,20300.0,66.404,66.4547,66.1929,66.2014,20300.0
2011-09-01 09:45:00,78.38,78.4,78.25,78.29,30100.0,66.1845,66.2014,66.0747,66.1085,30100.0
2011-09-01 09:50:00,78.25,78.31,78.12,78.19,44000.0,66.0747,66.1254,65.9649,66.024,44000.0
2011-09-01 09:55:00,78.22,78.43,78.22,78.43,27000.0,66.0494,66.2267,66.0494,66.2267,27000.0
2011-09-01 10:00:00,78.33,79.9,78.24,79.72,177900.0,66.1423,67.468,66.0663,67.316,177900.0
2011-09-01 10:05:00,79.74,80.12,79.62,79.92,57300.0,67.3329,67.6537,67.2315,67.4849,57300.0
2011-09-01 10:10:00,79.86,79.98,79.41,79.41,76100.0,67.4342,67.5355,67.0542,67.0542,76100.0
2011-09-01 10:15:00,79.43,79.67,79.31,79.66,38400.0,67.0711,67.2738,66.9698,67.2653,38400.0
2011-09-01 10:20:00,79.59,79.76,79.48,79.71,15800.0,67.2062,67.3498,67.1133,67.3075,15800.0
2011-09-01 10:25:00,79.71,79.79,79.59,79.61,19900.0,67.3075,67.3751,67.2062,67.2231,19900.0
2011-09-01 10:30:00,79.66,79.66,79.06,79.07,39100.0,67.2653,67.2653,66.7587,66.7671,39100.0
2011-09-01 10:35:00,79.08,79.42,78.95,79.37,62000.0,66.7756,67.0627,66.6658,67.0204,62000.0
2011-09-01 10:40:00,79.36,79.51,79.27,79.46,15300.0,67.012,67.1386,66.936,67.0964,15300.0
2011-09-01 10:45:00,79.42,79.42,79.09,79.15,21700.0,67.0627,67.0627,66.784,66.8347,21700.0
2011-09-01 10:50:00,79.11,79.47,79.1,79.3,27900.0,66.8009,67.1049,66.7924,66.9613,27900.0
2011-09-01 10:55:00,79.33,79.4,79.15,79.23,34700.0,66.9867,67.0458,66.8347,66.9022,34700.0
2011-09-01 11:00:00,79.21,79.21,78.91,79.11,30500.0,66.8853,66.8853,66.632,66.8009,30500.0
2011-09-01 11:05:00,79.15,79.15,78.55,78.55,35000.0,66.8347,66.8347,66.328,66.328,35000.0
2011-09-01 11:10:00,78.55,78.62,78.41,78.56,32100.0,66.328,66.3871,66.2098,66.3365,32100.0
2011-09-01 11:15:00,78.56,78.91,78.55,78.87,15400.0,66.3365,66.632,66.328,66.5982,15400.0
2011-09-01 11:20:00,78.9,78.95,78.74,78.91,23700.0,66.6236,66.6658,66.4885,66.632,23700.0
2011-09-01 11:25:00,78.91,79.0,78.75,79.0,14100.0,66.632,66.708,66.4969,66.708,14100.0
2011-09-01 11:30:00,78.97,79.17,78.87,79.15,19000.0,66.6827,66.8516,66.5982,66.8347,19000.0
2011-09-01 11:35:00,79.15,79.16,78.98,79.09,18700.0,66.8347,66.8431,66.6911,66.784,18700.0
2011-09-01 11:40:00,79.09,79.18,78.86,78.95,21000.0,66.784,66.86,66.5898,66.6658,21000.0
2011-09-01 11:45:00,78.94,79.1,78.94,79.1,19300.0,66.6573,66.7924,66.6573,66.7924,19300.0
2011-09-01 11:50:00,79.07,79.07,78.74,78.94,49600.0,66.7671,66.7671,66.4885,66.6573,49600.0
2011-09-01 11:55:00,78.93,78.99,78.85,78.89,18500.0,66.6489,66.6996,66.5813,66.6151,18500.0
2011-09-01 12:00:00,78.9,78.91,78.74,78.82,24500.0,66.6236,66.632,66.4885,66.556,24500.0
2011-09-01 12:05:00,78.82,78.92,78.72,78.92,18200.0,66.556,66.6405,66.4716,66.6405,18200.0
2011-09-01 12:10:00,78.91,78.92,78.8,78.89,10600.0,66.632,66.6405,66.5391,66.6151,10600.0
2011-09-01 12:15:00,78.89,78.95,78.67,78.95,14100.0,66.6151,66.6658,66.4293,66.6658,14100.0
2011-09-01 12:20:00,78.94,79.12,78.93,79.1,10800.0,66.6573,66.8093,66.6489,66.7924,10800.0
2011-09-01 12:25:00,79.13,79.13,78.94,79.1,9400.0,66.8178,66.8178,66.6573,66.7924,9400.0
2011-09-01 12:30:00,79.12,79.16,79.05,79.09,7100.0,66.8093,66.8431,66.7502,66.784,7100.0
2011-09-01 12:35:00,79.08,79.14,79.01,79.03,15600.0,66.7756,66.8262,66.7164,66.7333,15600.0
2011-09-01 12:40:00,79.0,79.07,78.84,78.84,21700.0,66.708,66.7671,66.5729,66.5729,21700.0
2011-09-01 12:45:00,78.82,78.94,78.77,78.81,23200.0,66.556,66.6573,66.5138,66.5476,23200.0
2011-09-01 12:50:00,78.83,78.96,78.69,78.71,29200.0,66.5645,66.6742,66.4462,66.4631,29200.0
2011-09-01 12:55:00,78.71,78.87,78.55,78.64,42300.0,66.4631,66.5982,66.328,66.404,42300.0
2011-09-01 13:00:00,78.65,78.65,78.48,78.53,28600.0,66.4125,66.4125,66.2689,66.3111,28600.0
2011-09-01 13:05:00,78.53,78.53,78.36,78.42,15200.0,66.3111,66.3111,66.1676,66.2182,15200.0
2011-09-01 13:10:00,78.41,78.65,78.39,78.63,21300.0,66.2098,66.4125,66.1929,66.3956,21300.0
2011-09-01 13:15:00,78.6,78.62,78.5,78.6,8600.0,66.3702,66.3871,66.2858,66.3702,8600.0
2011-09-01 13:20:00,78.61,78.69,78.31,78.33,26300.0,66.3787,66.4462,66.1254,66.1423,26300.0
2011-09-01 13:25:00,78.33,78.58,78.3,78.47,28900.0,66.1423,66.3534,66.1169,66.2605,28900.0
2011-09-01 13:30:00,78.46,78.52,78.33,78.48,27500.0,66.252,66.3027,66.1423,66.2689,27500.0
2011-09-01 13:35:00,78.49,78.49,78.28,78.34,30300.0,66.2774,66.2774,66.1,66.1507,30300.0
2011-09-01 13:40:00,78.32,78.34,78.02,78.27,46700.0,66.1338,66.1507,65.8805,66.0916,46700.0
2011-09-01 13:45:00,78.27,78.46,78.2,78.45,27600.0,66.0916,66.252,66.0325,66.2436,27600.0
2011-09-01 13:50:00,78.42,78.45,78.12,78.21,37100.0,66.2182,66.2436,65.9649,66.0409,37100.0
2011-09-01 13:55:00,78.2,78.37,78.13,78.17,34100.0,66.0325,66.176,65.9734,66.0071,34100.0
2011-09-01 14:00:00,78.19,78.28,77.9,77.95,46500.0,66.024,66.1,65.7792,65.8214,46500.0
2011-09-01 14:05:00,77.95,78.12,77.91,78.02,38500.0,65.8214,65.9649,65.7876,65.8805,38500.0
2011-09-01 14:10:00,78.03,78.25,78.03,78.22,35000.0,65.8889,66.0747,65.8889,66.0494,35000.0
2011-09-01 14:15:00,78.19,78.26,78.04,78.14,40400.0,66.024,66.0831,65.8974,65.9818,40400.0
2011-09-01 14:20:00,78.13,78.23,78.08,78.19,39000.0,65.9734,66.0578,65.9312,66.024,39000.0
2011-09-01 14:25:00,78.2,78.32,78.15,78.32,24100.0,66.0325,66.1338,65.9903,66.1338,24100.0
2011-09-01 14:30:00,78.3,78.49,78.28,78.4,23000.0,66.1169,66.2774,66.1,66.2014,23000.0
2011-09-01 14:35:00,78.42,78.53,78.39,78.52,18200.0,66.2182,66.3111,66.1929,66.3027,18200.0
2011-09-01 14:40:00,78.52,78.62,78.48,78.51,27100.0,66.3027,66.3871,66.2689,66.2942,27100.0
2011-09-01 14:45:00,78.5,78.5,78.32,78.4,26800.0,66.2858,66.2858,66.1338,66.2014,26800.0
2011-09-01 14:50:00,78.41,78.41,78.2,78.33,26000.0,66.2098,66.2098,66.0325,66.1423,26000.0
2011-09-01 14:55:00,78.34,78.35,78.16,78.24,23000.0,66.1507,66.1591,65.9987,66.0663,23000.0
2011-09-01 15:00:00,78.23,78.29,78.14,78.2,24600.0,66.0578,66.1085,65.9818,66.0325,24600.0
2011-09-01 15:05:00,78.19,78.25,78.01,78.12,38400.0,66.024,66.0747,65.872,65.9649,38400.0
2011-09-01 15:10:00,78.13,78.3,78.08,78.24,23100.0,65.9734,66.1169,65.9312,66.0663,23100.0
2011-09-01 15:15:00,78.23,78.3,78.17,78.26,20200.0,66.0578,66.1169,66.0071,66.0831,20200.0
2011-09-01 15:20:00,78.25,78.42,78.15,78.41,47900.0,66.0747,66.2182,65.9903,66.2098,47900.0
2011-09-01 15:25:00,78.41,78.48,78.3,78.31,75600.0,66.2098,66.2689,66.1169,66.1254,75600.0
2011-09-01 15:30:00,78.32,78.32,78.12,78.13,55100.0,66.1338,66.1338,65.9649,65.9734,55100.0
2011-09-01 15:35:00,78.13,78.25,78.1,78.12,41900.0,65.9734,66.0747,65.948,65.9649,41900.0
2011-09-01 15:40:00,78.11,78.15,77.97,78.15,65100.0,65.9565,65.9903,65.8383,65.9903,65100.0
2011-09-01 15:45:00,78.15,78.22,78.01,78.18,62100.0,65.9903,66.0494,65.872,66.0156,62100.0
2011-09-01 15:50:00,78.2,78.23,77.92,78.02,67300.0,66.0325,66.0578,65.796,65.8805,67300.0
2011-09-01 15:55:00,77.99,78.08,77.94,78.02,119100.0,65.8552,65.9312,65.8129,65.8805,119100.0
2011-09-02 09:30:00,75.91,76.49,75.76,75.9,179100.0,64.0988,64.5885,63.9721,64.0903,179100.0
2011-09-02 09:35:00,75.9,76.06,75.23,75.23,83800.0,64.0903,64.2255,63.5246,63.5246,83800.0
2011-09-02 09:40:00,75.23,75.44,75.02,75.13,73000.0,63.5246,63.7019,63.3473,63.4402,73000.0
2011-09-02 09:45:00,75.12,75.63,75.06,75.57,48800.0,63.4317,63.8624,63.381,63.8117,48800.0
2011-09-02 09:50:00,75.57,75.61,74.91,74.96,131500.0,63.8117,63.8455,63.2544,63.2966,131500.0
2011-09-02 09:55:00,74.92,75.1,74.8,74.83,92200.0,63.2628,63.4148,63.1615,63.1868,92200.0
2011-09-02 10:00:00,74.9,75.04,74.85,74.93,81800.0,63.2459,63.3642,63.2037,63.2713,81800.0
2011-09-02 10:05:00,74.9,75.71,74.85,75.71,42100.0,63.2459,63.9299,63.2037,63.9299,42100.0
2011-09-02 10:10:00,75.67,75.73,75.42,75.54,43700.0,63.8961,63.9468,63.685,63.7864,43700.0
2011-09-02 10:15:00,75.51,75.65,75.46,75.65,18600.0,63.761,63.8792,63.7188,63.8792,18600.0
2011-09-02 10:20:00,75.62,75.63,75.34,75.46,33600.0,63.8539,63.8624,63.6175,63.7188,33600.0
2011-09-02 10:25:00,75.48,75.59,75.42,75.43,27700.0,63.7357,63.8286,63.685,63.6935,27700.0
2011-09-02 10:30:00,75.42,75.43,75.26,75.35,24500.0,63.685,63.6935,63.5499,63.6259,24500.0
2011-09-02 10:35:00,75.34,75.42,75.22,75.38,24400.0,63.6175,63.685,63.5162,63.6513,24400.0
2011-09-02 10:40:00,75.4,75.57,75.31,75.31,28300.0,63.6681,63.8117,63.5921,63.5921,28300.0
2011-09-02 10:45:00,75.35,75.51,75.32,75.39,30100.0,63.6259,63.761,63.6006,63.6597,30100.0
2011-09-02 10:50:00,75.43,75.47,75.3,75.35,22300.0,63.6935,63.7273,63.5837,63.6259,22300.0
2011-09-02 10:55:00,75.33,75.62,75.31,75.62,23300.0,63.609,63.8539,63.5921,63.8539,23300.0
2011-09-02 11:00:00,75.62,75.77,75.55,75.6,34300.0,63.8539,63.9806,63.7948,63.837,34300.0
2011-09-02 11:05:00,75.57,75.66,75.45,75.45,12300.0,63.8117,63.8877,63.7104,63.7104,12300.0
2011-09-02 11:10:00,75.46,75.87,75.46,75.68,16400.0,63.7188,64.065,63.7188,63.9046,16400.0
2011-09-02 11:15:00,75.69,75.71,75.5,75.63,8600.0,63.913,63.9299,63.7526,63.8624,8600.0
2011-09-02 11:20:00,75.65,75.72,75.53,75.61,19400.0,63.8792,63.9384,63.7779,63.8455,19400.0
2011-09-02 11:25:00,75.6,75.74,75.6,75.67,13200.0,63.837,63.9552,63.837,63.8961,13200.0
2011-09-02 11:30:00,75.66,75.71,75.55,75.67,30400.0,63.8877,63.9299,63.7948,63.8961,30400.0
2011-09-02 11:35:00,75.66,75.9,75.62,75.8,17700.0,63.8877,64.0903,63.8539,64.0059,17700.0
2011-09-02 11:40:00,75.8,75.91,75.75,75.78,15400.0,64.0059,64.0988,63.9637,63.989,15400.0
2011-09-02 11:45:00,75.78,75.78,75.54,75.58,14500.0,63.989,63.989,63.7864,63.8201,14500.0
2011-09-02 11:50:00,75.54,75.66,75.54,75.6,10700.0,63.7864,63.8877,63.7864,63.837,10700.0
2011-09-02 11:55:00,75.59,75.61,75.51,75.55,9400.0,63.8286,63.8455,63.761,63.7948,9400.0
2011-09-02 12:00:00,75.55,75.71,75.55,75.7,13500.0,63.7948,63.9299,63.7948,63.9215,13500.0
2011-09-02 12:05:00,75.71,75.86,75.63,75.63,15500.0,63.9299,64.0566,63.8624,63.8624,15500.0
2011-09-02 12:10:00,75.62,75.66,75.57,75.62,9900.0,63.8539,63.8877,63.8117,63.8539,9900.0
2011-09-02 12:15:00,75.64,75.67,75.54,75.56,5800.0,63.8708,63.8961,63.7864,63.8032,5800.0
2011-09-02 12:20:00,75.61,75.65,75.5,75.52,18100.0,63.8455,63.8792,63.7526,63.7695,18100.0
2011-09-02 12:25:00,75.52,75.54,75.48,75.54,31400.0,63.7695,63.7864,63.7357,63.7864,31400.0
2011-09-02 12:30:00,75.53,75.56,75.47,75.5,15700.0,63.7779,63.8032,63.7273,63.7526,15700.0
2011-09-02 12:35:00,75.49,75.58,75.48,75.57,26700.0,63.7441,63.8201,63.7357,63.8117,26700.0
2011-09-02 12:40:00,75.58,75.6,75.52,75.6,20200.0,63.8201,63.837,63.7695,63.837,20200.0
2011-09-02 12:45:00,75.56,75.58,75.44,75.49,22200.0,63.8032,63.8201,63.7019,63.7441,22200.0
2011-09-02 12:50:00,75.48,75.53,75.43,75.46,11800.0,63.7357,63.7779,63.6935,63.7188,11800.0
2011-09-02 12:55:00,75.47,75.5,75.44,75.49,5300.0,63.7273,63.7526,63.7019,63.7441,5300.0
2011-09-02 13:00:00,75.48,75.52,75.31,75.31,19700.0,63.7357,63.7695,63.5921,63.5921,19700.0
2011-09-02 13:05:00,75.31,75.31,75.16,75.19,16100.0,63.5921,63.5921,63.4655,63.4908,16100.0
2011-09-02 13:10:00,75.19,75.27,75.17,75.18,7700.0,63.4908,63.5584,63.4739,63.4824,7700.0
2011-09-02 13:15:00,75.17,75.2,75.09,75.16,23800.0,63.4739,63.4993,63.4064,63.4655,23800.0
2011-09-02 13:20:00,75.16,75.28,75.15,75.25,18000.0,63.4655,63.5668,63.457,63.5415,18000.0
2011-09-02 13:25:00,75.24,75.31,75.2,75.28,6800.0,63.533,63.5921,63.4993,63.5668,6800.0
2011-09-02 13:30:00,75.29,75.4,75.23,75.37,19300.0,63.5753,63.6681,63.5246,63.6428,19300.0
2011-09-02 13:35:00,75.34,75.35,75.14,75.16,13800.0,63.6175,63.6259,63.4486,63.4655,13800.0
2011-09-02 13:40:00,75.14,75.14,75.03,75.03,41500.0,63.4486,63.4486,63.3557,63.3557,41500.0
2011-09-02 13:45:00,75.03,75.14,75.03,75.13,7600.0,63.3557,63.4486,63.3557,63.4402,7600.0
2011-09-02 13:50:00,75.13,75.29,75.06,75.11,17100.0,63.4402,63.5753,63.381,63.4233,17100.0
2011-09-02 13:55:00,75.1,75.27,75.08,75.27,8300.0,63.4148,63.5584,63.3979,63.5584,8300.0
2011-09-02 14:00:00,75.26,75.29,75.18,75.21,19000.0,63.5499,63.5753,63.4824,63.5077,19000.0
2011-09-02 14:05:00,75.19,75.26,75.15,75.16,11100.0,63.4908,63.5499,63.457,63.4655,11100.0
2011-09-02 14:10:00,75.16,75.24,74.86,74.92,72800.0,63.4655,63.533,63.2122,63.2628,72800.0
2011-09-02 14:15:00,74.93,74.94,74.8,74.89,28700.0,63.2713,63.2797,63.1615,63.2375,28700.0
2011-09-02 14:20:00,74.88,74.98,74.8,74.86,16600.0,63.2291,63.3135,63.1615,63.2122,16600.0
2011-09-02 14:25:00,74.85,74.89,74.75,74.8,17000.0,63.2037,63.2375,63.1193,63.1615,17000.0
2011-09-02 14:30:00,74.79,74.79,74.5,74.59,51600.0,63.1531,63.1531,62.9082,62.9842,51600.0
2011-09-02 14:35:00,74.59,74.73,74.59,74.72,15500.0,62.9842,63.1024,62.9842,63.0939,15500.0
2011-09-02 14:40:00,74.72,74.83,74.69,74.76,17000.0,63.0939,63.1868,63.0686,63.1277,17000.0
2011-09-02 14:45:00,74.74,74.79,74.61,74.61,13700.0,63.1108,63.1531,63.0011,63.0011,13700.0
2011-09-02 14:50:00,74.64,74.83,74.6,74.8,20500.0,63.0264,63.1868,62.9926,63.1615,20500.0
2011-09-02 14:55:00,74.77,74.83,74.68,74.76,17900.0,63.1362,63.1868,63.0602,63.1277,17900.0
2011-09-02 15:00:00,74.76,74.78,74.51,74.51,29700.0,63.1277,63.1446,62.9166,62.9166,29700.0
2011-09-02 15:05:00,74.5,74.6,74.5,74.6,34800.0,62.9082,62.9926,62.9082,62.9926,34800.0
2011-09-02 15:10:00,74.59,74.65,74.46,74.63,22400.0,62.9842,63.0348,62.8744,63.018,22400.0
2011-09-02 15:15:00,74.63,74.63,74.48,74.57,26000.0,63.018,63.018,62.8913,62.9673,26000.0
2011-09-02 15:20:00,74.55,74.77,74.55,74.77,24100.0,62.9504,63.1362,62.9504,63.1362,24100.0
2011-09-02 15:25:00,74.76,74.78,74.67,74.73,23700.0,63.1277,63.1446,63.0517,63.1024,23700.0
2011-09-02 15:30:00,74.73,74.94,74.67,74.94,34500.0,63.1024,63.2797,63.0517,63.2797,34500.0
2011-09-02 15:35:00,74.94,75.04,74.83,75.02,35500.0,63.2797,63.3642,63.1868,63.3473,35500.0
2011-09-02 15:40:00,75.01,75.16,74.97,75.07,48000.0,63.3388,63.4655,63.3051,63.3895,48000.0
2011-09-02 15:45:00,75.08,75.17,74.88,74.93,65100.0,63.3979,63.4739,63.2291,63.2713,65100.0
2011-09-02 15:50:00,74.94,75.14,74.89,75.13,119500.0,63.2797,63.4486,63.2375,63.4402,119500.0
2011-09-02 15:55:00,75.13,75.18,74.88,74.89,191500.0,63.4402,63.4824,63.2291,63.2375,191500.0
2011-09-06 09:30:00,72.43,72.89,72.0,72.51,150000.0,61.1603,61.5487,60.7972,61.2278,150000.0
2011-09-06 09:35:00,72.51,72.6,72.18,72.37,49500.0,61.2278,61.3038,60.9492,61.1096,49500.0
2011-09-06 09:40:00,72.4,72.43,71.86,72.0,76200.0,61.1349,61.1603,60.679,60.7972,76200.0
2011-09-06 09:45:00,72.01,72.32,71.94,71.98,100200.0,60.8056,61.0674,60.7465,60.7803,100200.0
2011-09-06 09:50:00,71.97,72.24,71.85,72.09,55300.0,60.7718,60.9998,60.6705,60.8732,55300.0
2011-09-06 09:55:00,72.1,72.22,71.91,72.02,74000.0,60.8816,60.9829,60.7212,60.8141,74000.0
2011-09-06 10:00:00,72.0,72.41,71.92,72.07,186400.0,60.7972,61.1434,60.7296,60.8563,186400.0
2011-09-06 10:05:00,72.06,72.1,71.88,72.1,95600.0,60.8478,60.8816,60.6958,60.8816,95600.0
2011-09-06 10:10:00,72.1,72.13,71.75,71.75,66100.0,60.8816,60.9069,60.5861,60.5861,66100.0
2011-09-06 10:15:00,71.75,71.8,71.59,71.63,42900.0,60.5861,60.6283,60.451,60.4847,42900.0
2011-09-06 10:20:00,71.66,71.7,71.6,71.69,19900.0,60.5101,60.5438,60.4594,60.5354,19900.0
2011-09-06 10:25:00,71.69,71.77,71.5,71.51,38300.0,60.5354,60.603,60.375,60.3834,38300.0
2011-09-06 10:30:00,71.54,71.55,71.4,71.55,57500.0,60.4087,60.4172,60.2905,60.4172,57500.0
2011-09-06 10:35:00,71.55,71.75,71.33,71.4,62300.0,60.4172,60.5861,60.2314,60.2905,62300.0
2011-09-06 10:40:00,71.43,71.83,71.36,71.83,112900.0,60.3159,60.6536,60.2567,60.6536,112900.0
2011-09-06 10:45:00,71.82,72.11,71.7,72.08,131500.0,60.6452,60.8901,60.5438,60.8647,131500.0
2011-09-06 10:50:00,72.11,72.44,72.06,72.4,54500.0,60.8901,61.1687,60.8478,61.1349,54500.0
2011-09-06 10:55:00,72.39,72.77,72.23,72.66,77300.0,61.1265,61.4474,60.9914,61.3545,77300.0
2011-09-06 11:00:00,72.65,72.74,72.6,72.72,74900.0,61.346,61.422,61.3038,61.4051,74900.0
2011-09-06 11:05:00,72.71,73.07,72.7,72.99,89400.0,61.3967,61.7007,61.3883,61.6331,89400.0
2011-09-06 11:10:00,73.01,73.21,72.69,73.16,48900.0,61.65,61.8189,61.3798,61.7767,48900.0
2011-09-06 11:15:00,73.15,73.56,73.14,73.41,59500.0,61.7682,62.1144,61.7598,61.9878,59500.0
2011-09-06 11:20:00,73.4,73.41,73.1,73.17,41800.0,61.9793,61.9878,61.726,61.7851,41800.0
2011-09-06 11:25:00,73.19,73.32,73.16,73.32,18900.0,61.802,61.9118,61.7767,61.9118,18900.0
2011-09-06 11:30:00,73.33,73.48,73.25,73.29,28400.0,61.9202,62.0469,61.8527,61.8864,28400.0
2011-09-06 11:35:00,73.31,73.43,73.17,73.2,39200.0,61.9033,62.0047,61.7851,61.8105,39200.0
2011-09-06 11:40:00,73.19,73.2,72.95,73.02,15300.0,61.802,61.8105,61.5994,61.6585,15300.0
2011-09-06 11:45:00,73.03,73.04,72.7,72.78,58100.0,61.6669,61.6753,61.3883,61.4558,58100.0
2011-09-06 11:50:00,72.77,72.93,72.77,72.88,19300.0,61.4474,61.5825,61.4474,61.5402,19300.0
2011-09-06 11:55:00,72.89,73.03,72.87,72.95,39800.0,61.5487,61.6669,61.5318,61.5994,39800.0
2011-09-06 12:00:00,72.94,72.94,72.71,72.76,25800.0,61.5909,61.5909,61.3967,61.4389,25800.0
2011-09-06 12:05:00,72.77,73.02,72.77,72.79,18300.0,61.4474,61.6585,61.4474,61.4642,18300.0
2011-09-06 12:10:00,72.78,72.87,72.73,72.87,13200.0,61.4558,61.5318,61.4136,61.5318,13200.0
2011-09-06 12:15:00,72.85,73.02,72.85,72.99,24900.0,61.5149,61.6585,61.5149,61.6331,24900.0
2011-09-06 12:20:00,73.0,73.19,73.0,73.13,15200.0,61.6416,61.802,61.6416,61.7513,15200.0
2011-09-06 12:25:00,73.11,73.11,72.96,73.04,16600.0,61.7345,61.7345,61.6078,61.6753,16600.0
2011-09-06 12:30:00,73.03,73.03,72.86,72.87,19100.0,61.6669,61.6669,61.5234,61.5318,19100.0
2011-09-06 12:35:00,72.87,72.92,72.79,72.86,16800.0,61.5318,61.574,61.4642,61.5234,16800.0
2011-09-06 12:40:00,72.84,72.84,72.75,72.8,9000.0,61.5065,61.5065,61.4305,61.4727,9000.0
2011-09-06 12:45:00,72.83,72.9,72.78,72.89,10100.0,61.498,61.5571,61.4558,61.5487,10100.0
2011-09-06 12:50:00,72.9,72.97,72.8,72.84,12000.0,61.5571,61.6162,61.4727,61.5065,12000.0
2011-09-06 12:55:00,72.82,72.89,72.79,72.89,20600.0,61.4896,61.5487,61.4642,61.5487,20600.0
2011-09-06 13:00:00,72.9,73.03,72.88,73.0,32100.0,61.5571,61.6669,61.5402,61.6416,32100.0
2011-09-06 13:05:00,73.02,73.1,72.99,73.09,16600.0,61.6585,61.726,61.6331,61.7176,16600.0
2011-09-06 13:10:00,73.09,73.27,73.05,73.08,20300.0,61.7176,61.8696,61.6838,61.7091,20300.0
2011-09-06 13:15:00,73.07,73.07,72.96,73.04,16700.0,61.7007,61.7007,61.6078,61.6753,16700.0
2011-09-06 13:20:00,73.06,73.18,73.06,73.12,6000.0,61.6922,61.7936,61.6922,61.7429,6000.0
2011-09-06 13:25:00,73.15,73.15,72.99,73.02,13400.0,61.7682,61.7682,61.6331,61.6585,13400.0
2011-09-06 13:30:00,73.0,73.03,72.84,72.87,46700.0,61.6416,61.6669,61.5065,61.5318,46700.0
2011-09-06 13:35:00,72.87,73.03,72.8,73.01,16300.0,61.5318,61.6669,61.4727,61.65,16300.0
2011-09-06 13:40:00,73.03,73.12,72.99,73.09,19500.0,61.6669,61.7429,61.6331,61.7176,19500.0
2011-09-06 13:45:00,73.12,73.23,73.02,73.23,23900.0,61.7429,61.8358,61.6585,61.8358,23900.0
2011-09-06 13:50:00,73.22,73.25,73.11,73.23,26600.0,61.8273,61.8527,61.7345,61.8358,26600.0
2011-09-06 13:55:00,73.21,73.35,73.21,73.3,79400.0,61.8189,61.9371,61.8189,61.8949,79400.0
2011-09-06 14:00:00,73.3,73.4,73.21,73.21,42700.0,61.8949,61.9793,61.8189,61.8189,42700.0
2011-09-06 14:05:00,73.24,73.42,73.23,73.38,45800.0,61.8442,61.9962,61.8358,61.9624,45800.0
2011-09-06 14:10:00,73.38,73.62,73.35,73.53,50400.0,61.9624,62.1651,61.9371,62.0891,50400.0
2011-09-06 14:15:00,73.53,73.75,73.53,73.72,49500.0,62.0891,62.2749,62.0891,62.2495,49500.0
2011-09-06 14:20:00,73.74,73.78,73.66,73.7,94700.0,62.2664,62.3002,62.1989,62.2327,94700.0
2011-09-06 14:25:00,73.7,73.82,73.67,73.67,54000.0,62.2327,62.334,62.2073,62.2073,54000.0
2011-09-06 14:30:00,73.66,73.66,73.47,73.49,23300.0,62.1989,62.1989,62.0384,62.0553,23300.0
2011-09-06 14:35:00,73.52,73.55,73.4,73.43,18200.0,62.0807,62.106,61.9793,62.0047,18200.0
2011-09-06 14:40:00,73.43,73.49,73.29,73.43,30000.0,62.0047,62.0553,61.8864,62.0047,30000.0
2011-09-06 14:45:00,73.41,73.45,73.21,73.21,18800.0,61.9878,62.0216,61.8189,61.8189,18800.0
2011-09-06 14:50:00,73.2,73.28,73.13,73.2,33600.0,61.8105,61.878,61.7513,61.8105,33600.0
2011-09-06 14:55:00,73.22,73.31,73.16,73.18,26900.0,61.8273,61.9033,61.7767,61.7936,26900.0
2011-09-06 15:00:00,73.19,73.19,73.0,73.04,15700.0,61.802,61.802,61.6416,61.6753,15700.0
2011-09-06 15:05:00,73.02,73.05,72.89,72.93,18900.0,61.6585,61.6838,61.5487,61.5825,18900.0
2011-09-06 15:10:00,72.92,72.94,72.82,72.82,20000.0,61.574,61.5909,61.4896,61.4896,20000.0
2011-09-06 15:15:00,72.82,72.87,72.76,72.8,22000.0,61.4896,61.5318,61.4389,61.4727,22000.0
2011-09-06 15:20:00,72.79,73.05,72.78,73.03,30100.0,61.4642,61.6838,61.4558,61.6669,30100.0
2011-09-06 15:25:00,73.02,73.15,72.91,72.92,31900.0,61.6585,61.7682,61.5656,61.574,31900.0
2011-09-06 15:30:00,72.91,72.96,72.71,72.74,93500.0,61.5656,61.6078,61.3967,61.422,93500.0
2011-09-06 15:35:00,72.74,73.04,72.72,73.04,56200.0,61.422,61.6753,61.4051,61.6753,56200.0
2011-09-06 15:40:00,73.04,73.2,72.99,73.14,54000.0,61.6753,61.8105,61.6331,61.7598,54000.0
2011-09-06 15:45:00,73.16,73.47,73.06,73.39,88500.0,61.7767,62.0384,61.6922,61.9709,88500.0
2011-09-06 15:50:00,73.38,73.62,73.3,73.53,94300.0,61.9624,62.1651,61.8949,62.0891,94300.0
2011-09-06 15:55:00,73.53,73.75,73.51,73.62,240700.0,62.0891,62.2749,62.0722,62.1651,240700.0
2011-09-07 09:30:00,74.88,75.02,74.34,74.44,73500.0,63.2291,63.3473,62.7731,62.8575,73500.0
2011-09-07 09:35:00,74.42,74.51,74.34,74.48,62700.0,62.8406,62.9166,62.7731,62.8913,62700.0
2011-09-07 09:40:00,74.47,74.8,74.37,74.8,53600.0,62.8828,63.1615,62.7984,63.1615,53600.0
2011-09-07 09:45:00,74.79,74.92,74.63,74.92,69400.0,63.1531,63.2628,63.018,63.2628,69400.0
2011-09-07 09:50:00,74.94,75.11,74.83,74.97,83600.0,63.2797,63.4233,63.1868,63.3051,83600.0
2011-09-07 09:55:00,74.97,75.13,74.81,75.06,48100.0,63.3051,63.4402,63.1699,63.381,48100.0
2011-09-07 10:00:00,75.04,75.11,74.97,75.08,43900.0,63.3642,63.4233,63.3051,63.3979,43900.0
2011-09-07 10:05:00,75.09,75.27,74.98,75.15,43700.0,63.4064,63.5584,63.3135,63.457,43700.0
2011-09-07 10:10:00,75.21,75.29,75.01,75.15,37900.0,63.5077,63.5753,63.3388,63.457,37900.0
2011-09-07 10:15:00,75.16,75.16,74.92,75.07,27400.0,63.4655,63.4655,63.2628,63.3895,27400.0
2011-09-07 10:20:00,75.08,75.17,74.99,75.11,20300.0,63.3979,63.4739,63.3219,63.4233,20300.0
2011-09-07 10:25:00,75.07,75.1,74.97,74.98,28600.0,63.3895,63.4148,63.3051,63.3135,28600.0
2011-09-07 10:30:00,74.96,75.04,74.87,74.89,23900.0,63.2966,63.3642,63.2206,63.2375,23900.0
2011-09-07 10:35:00,74.87,74.97,74.81,74.89,22400.0,63.2206,63.3051,63.1699,63.2375,22400.0
2011-09-07 10:40:00,74.88,75.03,74.86,74.97,30600.0,63.2291,63.3557,63.2122,63.3051,30600.0
2011-09-07 10:45:00,75.0,75.01,74.86,74.86,19100.0,63.3304,63.3388,63.2122,63.2122,19100.0
2011-09-07 10:50:00,74.86,74.95,74.77,74.94,16300.0,63.2122,63.2882,63.1362,63.2797,16300.0
2011-09-07 10:55:00,74.91,74.93,74.77,74.81,33200.0,63.2544,63.2713,63.1362,63.1699,33200.0
2011-09-07 11:00:00,74.81,74.95,74.75,74.95,35900.0,63.1699,63.2882,63.1193,63.2882,35900.0
2011-09-07 11:05:00,74.96,75.21,74.93,75.08,33400.0,63.2966,63.5077,63.2713,63.3979,33400.0
2011-09-07 11:10:00,75.08,75.33,75.08,75.25,35200.0,63.3979,63.609,63.3979,63.5415,35200.0
2011-09-07 11:15:00,75.25,75.34,75.11,75.3,32000.0,63.5415,63.6175,63.4233,63.5837,32000.0
2011-09-07 11:20:00,75.28,75.47,75.23,75.37,39800.0,63.5668,63.7273,63.5246,63.6428,39800.0
2011-09-07 11:25:00,75.37,75.5,75.36,75.48,30200.0,63.6428,63.7526,63.6344,63.7357,30200.0
2011-09-07 11:30:00,75.49,75.54,75.27,75.36,29800.0,63.7441,63.7864,63.5584,63.6344,29800.0
2011-09-07 11:35:00,75.38,75.52,75.35,75.5,35700.0,63.6513,63.7695,63.6259,63.7526,35700.0
2011-09-07 11:40:00,75.52,75.55,75.48,75.51,32700.0,63.7695,63.7948,63.7357,63.761,32700.0
2011-09-07 11:45:00,75.53,75.54,75.44,75.48,14500.0,63.7779,63.7864,63.7019,63.7357,14500.0
2011-09-07 11:50:00,75.47,75.51,75.43,75.46,10400.0,63.7273,63.761,63.6935,63.7188,10400.0
2011-09-07 11:55:00,75.45,75.49,75.41,75.41,8000.0,63.7104,63.7441,63.6766,63.6766,8000.0
2011-09-07 12:00:00,75.42,75.42,75.34,75.37,11800.0,63.685,63.685,63.6175,63.6428,11800.0
2011-09-07 12:05:00,75.36,75.46,75.34,75.45,12900.0,63.6344,63.7188,63.6175,63.7104,12900.0
2011-09-07 12:10:00,75.44,75.59,75.43,75.55,16800.0,63.7019,63.8286,63.6935,63.7948,16800.0
2011-09-07 12:15:00,75.54,75.56,75.49,75.54,11400.0,63.7864,63.8032,63.7441,63.7864,11400.0
2011-09-07 12:20:00,75.53,75.53,75.35,75.38,13200.0,63.7779,63.7779,63.6259,63.6513,13200.0
2011-09-07 12:25:00,75.38,75.42,75.34,75.39,13100.0,63.6513,63.685,63.6175,63.6597,13100.0
2011-09-07 12:30:00,75.38,75.52,75.38,75.48,25100.0,63.6513,63.7695,63.6513,63.7357,25100.0
2011-09-07 12:35:00,75.47,75.59,75.46,75.57,18000.0,63.7273,63.8286,63.7188,63.8117,18000.0
2011-09-07 12:40:00,75.58,75.58,75.5,75.5,14700.0,63.8201,63.8201,63.7526,63.7526,14700.0
2011-09-07 12:45:00,75.5,75.56,75.44,75.47,22600.0,63.7526,63.8032,63.7019,63.7273,22600.0
2011-09-07 12:50:00,75.46,75.5,75.42,75.49,9200.0,63.7188,63.7526,63.685,63.7441,9200.0
2011-09-07 12:55:00,75.5,75.57,75.49,75.52,38800.0,63.7526,63.8117,63.7441,63.7695,38800.0
2011-09-07 13:00:00,75.51,75.61,75.5,75.6,26400.0,63.761,63.8455,63.7526,63.837,26400.0
2011-09-07 13:05:00,75.63,75.74,75.62,75.67,18300.0,63.8624,63.9552,63.8539,63.8961,18300.0
2011-09-07 13:10:00,75.68,75.75,75.65,75.67,14600.0,63.9046,63.9637,63.8792,63.8961,14600.0
2011-09-07 13:15:00,75.67,75.72,75.62,75.71,17700.0,63.8961,63.9384,63.8539,63.9299,17700.0
2011-09-07 13:20:00,75.71,75.79,75.64,75.76,18800.0,63.9299,63.9975,63.8708,63.9721,18800.0
2011-09-07 13:25:00,75.77,75.77,75.67,75.72,12900.0,63.9806,63.9806,63.8961,63.9384,12900.0
2011-09-07 13:30:00,75.74,75.81,75.68,75.73,27500.0,63.9552,64.0144,63.9046,63.9468,27500.0
2011-09-07 13:35:00,75.73,75.83,75.73,75.8,13700.0,63.9468,64.0312,63.9468,64.0059,13700.0
2011-09-07 13:40:00,75.81,75.83,75.71,75.75,20500.0,64.0144,64.0312,63.9299,63.9637,20500.0
2011-09-07 13:45:00,75.75,75.81,75.73,75.75,32700.0,63.9637,64.0144,63.9468,63.9637,32700.0
2011-09-07 13:50:00,75.75,75.84,75.74,75.82,18500.0,63.9637,64.0397,63.9552,64.0228,18500.0
2011-09-07 13:55:00,75.81,75.93,75.8,75.91,26000.0,64.0144,64.1157,64.0059,64.0988,26000.0
2011-09-07 14:00:00,75.9,76.0,75.79,75.98,51900.0,64.0903,64.1748,63.9975,64.1579,51900.0
2011-09-07 14:05:00,75.97,76.24,75.97,76.15,84400.0,64.1495,64.3774,64.1495,64.3014,84400.0
2011-09-07 14:10:00,76.16,76.21,76.0,76.21,68600.0,64.3099,64.3521,64.1748,64.3521,68600.0
2011-09-07 14:15:00,76.22,76.29,76.07,76.23,34700.0,64.3606,64.4197,64.2339,64.369,34700.0
2011-09-07 14:20:00,76.23,76.34,76.22,76.28,44600.0,64.369,64.4619,64.3606,64.4112,44600.0
2011-09-07 14:25:00,76.3,76.44,76.27,76.43,37600.0,64.4281,64.5463,64.4028,64.5379,37600.0
2011-09-07 14:30:00,76.44,76.45,76.34,76.35,50300.0,64.5463,64.5548,64.4619,64.4703,50300.0
2011-09-07 14:35:00,76.36,76.43,76.34,76.37,28700.0,64.4788,64.5379,64.4619,64.4872,28700.0
2011-09-07 14:40:00,76.39,76.5,76.38,76.47,23000.0,64.5041,64.597,64.4957,64.5717,23000.0
2011-09-07 14:45:00,76.48,76.55,76.46,76.54,38000.0,64.5801,64.6392,64.5632,64.6308,38000.0
2011-09-07 14:50:00,76.53,76.53,76.45,76.51,53300.0,64.6223,64.6223,64.5548,64.6054,53300.0
2011-09-07 14:55:00,76.52,76.64,76.49,76.54,38800.0,64.6139,64.7152,64.5885,64.6308,38800.0
2011-09-07 15:00:00,76.54,76.56,76.46,76.46,48300.0,64.6308,64.6477,64.5632,64.5632,48300.0
2011-09-07 15:05:00,76.45,76.45,76.38,76.41,27600.0,64.5548,64.5548,64.4957,64.521,27600.0
2011-09-07 15:10:00,76.42,76.42,76.23,76.35,53700.0,64.5294,64.5294,64.369,64.4703,53700.0
2011-09-07 15:15:00,76.34,76.34,76.18,76.19,46000.0,64.4619,64.4619,64.3268,64.3352,46000.0
2011-09-07 15:20:00,76.19,76.22,76.03,76.04,49600.0,64.3352,64.3606,64.2001,64.2086,49600.0
2011-09-07 15:25:00,76.04,76.15,75.98,76.12,51300.0,64.2086,64.3014,64.1579,64.2761,51300.0
2011-09-07 15:30:00,76.12,76.17,75.94,75.94,49500.0,64.2761,64.3183,64.1241,64.1241,49500.0
2011-09-07 15:35:00,75.94,75.98,75.84,75.86,51200.0,64.1241,64.1579,64.0397,64.0566,51200.0
2011-09-07 15:40:00,75.87,75.97,75.86,75.89,69200.0,64.065,64.1495,64.0566,64.0819,69200.0
2011-09-07 15:45:00,75.89,76.0,75.84,75.88,67300.0,64.0819,64.1748,64.0397,64.0735,67300.0
2011-09-07 15:50:00,75.9,76.0,75.81,75.99,91000.0,64.0903,64.1748,64.0144,64.1663,91000.0
2011-09-07 15:55:00,76.0,76.26,75.99,76.26,286100.0,64.1748,64.3943,64.1663,64.3943,286100.0
2011-09-08 09:30:00,75.71,75.71,75.36,75.51,56000.0,64.0407,64.0407,63.7447,63.8716,56000.0
2011-09-08 09:35:00,75.54,75.85,75.52,75.65,33200.0,63.8969,64.1592,63.88,63.99,33200.0
2011-09-08 09:40:00,75.62,75.94,75.56,75.81,34500.0,63.9646,64.2353,63.9139,64.1253,34500.0
2011-09-08 09:45:00,75.84,75.87,75.42,75.42,45200.0,64.1507,64.1761,63.7954,63.7954,45200.0
2011-09-08 09:50:00,75.44,75.45,75.09,75.26,37900.0,63.8124,63.8208,63.5163,63.6601,37900.0
2011-09-08 09:55:00,75.26,75.26,74.92,75.04,39800.0,63.6601,63.6601,63.3725,63.474,39800.0
2011-09-08 10:00:00,75.09,75.21,74.85,75.21,75300.0,63.5163,63.6178,63.3133,63.6178,75300.0
2011-09-08 10:05:00,75.17,75.37,74.9,75.37,86200.0,63.584,63.7531,63.3556,63.7531,86200.0
2011-09-08 10:10:00,75.37,75.67,75.26,75.57,39800.0,63.7531,64.0069,63.6601,63.9223,39800.0
2011-09-08 10:15:00,75.57,75.69,75.4,75.69,17100.0,63.9223,64.0238,63.7785,64.0238,17100.0
2011-09-08 10:20:00,75.7,75.89,75.7,75.71,26800.0,64.0323,64.193,64.0323,64.0407,26800.0
2011-09-08 10:25:00,75.69,75.95,75.63,75.71,17900.0,64.0238,64.2437,63.9731,64.0407,17900.0
2011-09-08 10:30:00,75.71,76.02,75.71,75.98,22400.0,64.0407,64.303,64.0407,64.2691,22400.0
2011-09-08 10:35:00,76.01,76.07,75.73,75.73,28200.0,64.2945,64.3452,64.0577,64.0577,28200.0
2011-09-08 10:40:00,75.75,75.89,75.75,75.79,34800.0,64.0746,64.193,64.0746,64.1084,34800.0
2011-09-08 10:45:00,75.82,75.83,75.53,75.56,18900.0,64.1338,64.1422,63.8885,63.9139,18900.0
2011-09-08 10:50:00,75.57,75.71,75.52,75.71,8200.0,63.9223,64.0407,63.88,64.0407,8200.0
2011-09-08 10:55:00,75.7,75.95,75.7,75.92,40400.0,64.0323,64.2437,64.0323,64.2184,40400.0
2011-09-08 11:00:00,75.93,76.14,75.85,76.04,55900.0,64.2268,64.4045,64.1592,64.3199,55900.0
2011-09-08 11:05:00,76.09,76.15,76.01,76.04,22200.0,64.3622,64.4129,64.2945,64.3199,22200.0
2011-09-08 11:10:00,76.07,76.12,75.92,75.95,19100.0,64.3452,64.3875,64.2184,64.2437,19100.0
2011-09-08 11:15:00,75.93,76.05,75.84,75.98,38600.0,64.2268,64.3283,64.1507,64.2691,38600.0
2011-09-08 11:20:00,75.99,76.07,75.9,75.98,19100.0,64.2776,64.3452,64.2015,64.2691,19100.0
2011-09-08 11:25:00,75.94,76.03,75.89,75.94,19100.0,64.2353,64.3114,64.193,64.2353,19100.0
2011-09-08 11:30:00,75.91,75.99,75.78,75.84,20900.0,64.2099,64.2776,64.0999,64.1507,20900.0
2011-09-08 11:35:00,75.85,76.07,75.82,76.04,11700.0,64.1592,64.3452,64.1338,64.3199,11700.0
2011-09-08 11:40:00,76.03,76.15,75.98,76.09,23200.0,64.3114,64.4129,64.2691,64.3622,23200.0
2011-09-08 11:45:00,76.1,76.15,76.02,76.04,68700.0,64.3706,64.4129,64.303,64.3199,68700.0
2011-09-08 11:50:00,76.05,76.2,75.95,75.98,37400.0,64.3283,64.4552,64.2437,64.2691,37400.0
2011-09-08 11:55:00,75.93,75.94,75.76,75.9,19500.0,64.2268,64.2353,64.083,64.2015,19500.0
2011-09-08 12:00:00,75.85,75.85,75.65,75.74,26000.0,64.1592,64.1592,63.99,64.0661,26000.0
2011-09-08 12:05:00,75.74,75.85,75.64,75.85,48600.0,64.0661,64.1592,63.9815,64.1592,48600.0
2011-09-08 12:10:00,75.85,75.97,75.83,75.88,16100.0,64.1592,64.2607,64.1422,64.1845,16100.0
2011-09-08 12:15:00,75.87,75.95,75.77,75.89,10500.0,64.1761,64.2437,64.0915,64.193,10500.0
2011-09-08 12:20:00,75.88,75.98,75.86,75.93,8500.0,64.1845,64.2691,64.1676,64.2268,8500.0
2011-09-08 12:25:00,75.89,75.95,75.75,75.78,13400.0,64.193,64.2437,64.0746,64.0999,13400.0
2011-09-08 12:30:00,75.76,75.79,75.42,75.51,54900.0,64.083,64.1084,63.7954,63.8716,54900.0
2011-09-08 12:35:00,75.52,75.72,75.52,75.56,16100.0,63.88,64.0492,63.88,63.9139,16100.0
2011-09-08 12:40:00,75.59,75.75,75.49,75.68,14700.0,63.9392,64.0746,63.8546,64.0154,14700.0
2011-09-08 12:45:00,75.67,75.7,75.51,75.59,13000.0,64.0069,64.0323,63.8716,63.9392,13000.0
2011-09-08 12:50:00,75.61,75.84,75.6,75.84,10500.0,63.9561,64.1507,63.9477,64.1507,10500.0
2011-09-08 12:55:00,75.85,75.89,75.74,75.89,7800.0,64.1592,64.193,64.0661,64.193,7800.0
2011-09-08 13:00:00,75.89,75.89,75.68,75.73,17000.0,64.193,64.193,64.0154,64.0577,17000.0
2011-09-08 13:05:00,75.73,75.83,75.65,75.8,33900.0,64.0577,64.1422,63.99,64.1169,33900.0
2011-09-08 13:10:00,75.78,75.78,75.52,75.52,21400.0,64.0999,64.0999,63.88,63.88,21400.0
2011-09-08 13:15:00,75.55,75.71,75.53,75.67,12300.0,63.9054,64.0407,63.8885,64.0069,12300.0
2011-09-08 13:20:00,75.67,75.68,75.56,75.64,8300.0,64.0069,64.0154,63.9139,63.9815,8300.0
2011-09-08 13:25:00,75.67,75.72,75.59,75.64,11100.0,64.0069,64.0492,63.9392,63.9815,11100.0
2011-09-08 13:30:00,75.67,75.81,75.18,75.31,74800.0,64.0069,64.1253,63.5924,63.7024,74800.0
2011-09-08 13:35:00,75.32,75.49,75.24,75.35,50900.0,63.7108,63.8546,63.6432,63.7362,50900.0
2011-09-08 13:40:00,75.38,75.38,74.96,74.98,61300.0,63.7616,63.7616,63.4063,63.4233,61300.0
2011-09-08 13:45:00,74.97,75.1,74.92,75.03,46900.0,63.4148,63.5248,63.3725,63.4655,46900.0
2011-09-08 13:50:00,75.03,75.08,74.8,75.01,34500.0,63.4655,63.5078,63.271,63.4486,34500.0
2011-09-08 13:55:00,75.03,75.12,74.96,75.02,22300.0,63.4655,63.5417,63.4063,63.4571,22300.0
2011-09-08 14:00:00,75.05,75.17,74.9,75.17,24200.0,63.4825,63.584,63.3556,63.584,24200.0
2011-09-08 14:05:00,75.15,75.26,75.04,75.16,70900.0,63.5671,63.6601,63.474,63.5755,70900.0
2011-09-08 14:10:00,75.18,75.23,75.1,75.23,15400.0,63.5924,63.6347,63.5248,63.6347,15400.0
2011-09-08 14:15:00,75.24,75.29,75.07,75.15,14600.0,63.6432,63.6855,63.4994,63.5671,14600.0
2011-09-08 14:20:00,75.15,75.15,74.95,74.95,13800.0,63.5671,63.5671,63.3979,63.3979,13800.0
2011-09-08 14:25:00,74.98,75.03,74.8,74.92,23600.0,63.4233,63.4655,63.271,63.3725,23600.0
2011-09-08 14:30:00,74.93,75.13,74.85,75.1,33000.0,63.381,63.5501,63.3133,63.5248,33000.0
2011-09-08 14:35:00,75.08,75.14,75.02,75.05,19400.0,63.5078,63.5586,63.4571,63.4825,19400.0
2011-09-08 14:40:00,75.05,75.16,75.0,75.1,18500.0,63.4825,63.5755,63.4402,63.5248,18500.0
2011-09-08 14:45:00,75.1,75.1,74.96,74.99,27300.0,63.5248,63.5248,63.4063,63.4317,27300.0
2011-09-08 14:50:00,74.99,75.14,74.94,74.99,32500.0,63.4317,63.5586,63.3894,63.4317,32500.0
2011-09-08 14:55:00,75.0,75.16,74.99,75.16,14400.0,63.4402,63.5755,63.4317,63.5755,14400.0
2011-09-08 15:00:00,75.15,75.15,74.87,74.88,25100.0,63.5671,63.5671,63.3302,63.3387,25100.0
2011-09-08 15:05:00,74.89,74.92,74.75,74.91,30900.0,63.3471,63.3725,63.2287,63.364,30900.0
2011-09-08 15:10:00,74.9,74.9,74.74,74.74,20200.0,63.3556,63.3556,63.2202,63.2202,20200.0
2011-09-08 15:15:00,74.74,74.82,74.65,74.81,30400.0,63.2202,63.2879,63.1441,63.2795,30400.0
2011-09-08 15:20:00,74.79,74.96,74.76,74.89,27300.0,63.2625,63.4063,63.2372,63.3471,27300.0
2011-09-08 15:25:00,74.91,75.02,74.79,75.02,28500.0,63.364,63.4571,63.2625,63.4571,28500.0
2011-09-08 15:30:00,75.01,75.09,74.92,75.02,44000.0,63.4486,63.5163,63.3725,63.4571,44000.0
2011-09-08 15:35:00,75.03,75.09,74.97,75.07,32800.0,63.4655,63.5163,63.4148,63.4994,32800.0
2011-09-08 15:40:00,75.07,75.26,75.03,75.16,22300.0,63.4994,63.6601,63.4655,63.5755,22300.0
2011-09-08 15:45:00,75.18,75.22,75.04,75.14,35400.0,63.5924,63.6263,63.474,63.5586,35400.0
2011-09-08 15:50:00,75.11,75.12,74.89,74.99,44500.0,63.5332,63.5417,63.3471,63.4317,44500.0
2011-09-08 15:55:00,74.99,75.07,74.96,75.0,127200.0,63.4317,63.4994,63.4063,63.4402,127200.0
2011-09-09 09:30:00,74.04,74.36,73.72,74.08,29600.0,62.6281,62.8988,62.3575,62.662,29600.0
2011-09-09 09:35:00,74.08,74.2,73.81,74.2,17800.0,62.662,62.7635,62.4336,62.7635,17800.0
2011-09-09 09:40:00,74.2,74.2,73.72,74.09,25600.0,62.7635,62.7635,62.3575,62.6704,25600.0
2011-09-09 09:45:00,74.02,74.14,73.87,74.13,26300.0,62.6112,62.7127,62.4843,62.7043,26300.0
2011-09-09 09:50:00,74.14,74.16,73.86,74.11,25200.0,62.7127,62.7296,62.4759,62.6873,25200.0
2011-09-09 09:55:00,74.1,74.3,74.05,74.2,67300.0,62.6789,62.8481,62.6366,62.7635,67300.0
2011-09-09 10:00:00,74.23,74.53,74.18,74.52,57000.0,62.7889,63.0426,62.7466,63.0342,57000.0
2011-09-09 10:05:00,74.51,74.54,74.26,74.28,26400.0,63.0257,63.0511,62.8142,62.8311,26400.0
2011-09-09 10:10:00,74.34,74.34,74.05,74.12,13000.0,62.8819,62.8819,62.6366,62.6958,13000.0
2011-09-09 10:15:00,74.08,74.42,74.06,74.36,16400.0,62.662,62.9496,62.6451,62.8988,16400.0
2011-09-09 10:20:00,74.36,74.49,74.25,74.49,10000.0,62.8988,63.0088,62.8058,63.0088,10000.0
2011-09-09 10:25:00,74.5,74.8,74.5,74.79,24400.0,63.0172,63.271,63.0172,63.2625,24400.0
2011-09-09 10:30:00,74.74,74.81,74.62,74.71,42800.0,63.2202,63.2795,63.1187,63.1949,42800.0
2011-09-09 10:35:00,74.7,74.87,74.62,74.85,33400.0,63.1864,63.3302,63.1187,63.3133,33400.0
2011-09-09 10:40:00,74.88,74.98,74.75,74.8,16200.0,63.3387,63.4233,63.2287,63.271,16200.0
2011-09-09 10:45:00,74.79,75.0,74.75,75.0,20200.0,63.2625,63.4402,63.2287,63.4402,20200.0
2011-09-09 10:50:00,75.0,75.08,74.88,74.9,19100.0,63.4402,63.5078,63.3387,63.3556,19100.0
2011-09-09 10:55:00,74.9,74.95,74.58,74.6,11500.0,63.3556,63.3979,63.0849,63.1018,11500.0
2011-09-09 11:00:00,74.59,74.7,74.52,74.59,9300.0,63.0934,63.1864,63.0342,63.0934,9300.0
2011-09-09 11:05:00,74.61,74.66,74.51,74.66,11700.0,63.1103,63.1526,63.0257,63.1526,11700.0
2011-09-09 11:10:00,74.71,74.88,74.09,74.14,38800.0,63.1949,63.3387,62.6704,62.7127,38800.0
2011-09-09 11:15:00,74.11,74.16,73.93,74.08,22000.0,62.6873,62.7296,62.5351,62.662,22000.0
2011-09-09 11:20:00,74.05,74.05,73.38,73.53,64500.0,62.6366,62.6366,62.0699,62.1967,64500.0
2011-09-09 11:25:00,73.55,73.74,73.46,73.52,17900.0,62.2137,62.3744,62.1375,62.1883,17900.0
2011-09-09 11:30:00,73.51,73.75,73.44,73.66,26600.0,62.1798,62.3828,62.1206,62.3067,26600.0
2011-09-09 11:35:00,73.67,73.77,73.55,73.55,24700.0,62.3152,62.3998,62.2137,62.2137,24700.0
2011-09-09 11:40:00,73.59,73.59,73.16,73.43,72500.0,62.2475,62.2475,61.8838,62.1122,72500.0
2011-09-09 11:45:00,73.44,73.45,73.23,73.23,12800.0,62.1206,62.1291,61.943,61.943,12800.0
2011-09-09 11:50:00,73.23,73.38,73.05,73.37,36200.0,61.943,62.0699,61.7907,62.0614,36200.0
2011-09-09 11:55:00,73.37,73.44,73.32,73.32,5300.0,62.0614,62.1206,62.0191,62.0191,5300.0
2011-09-09 12:00:00,73.36,73.43,73.21,73.37,15300.0,62.0529,62.1122,61.9261,62.0614,15300.0
2011-09-09 12:05:00,73.35,73.4,73.15,73.18,35100.0,62.0445,62.0868,61.8753,61.9007,35100.0
2011-09-09 12:10:00,73.18,73.29,73.07,73.12,64300.0,61.9007,61.9937,61.8076,61.8499,64300.0
2011-09-09 12:15:00,73.15,73.38,73.09,73.33,18500.0,61.8753,62.0699,61.8246,62.0276,18500.0
2011-09-09 12:20:00,73.32,73.45,73.25,73.41,11800.0,62.0191,62.1291,61.9599,62.0952,11800.0
2011-09-09 12:25:00,73.41,73.46,73.32,73.35,7000.0,62.0952,62.1375,62.0191,62.0445,7000.0
2011-09-09 12:30:00,73.36,73.4,73.06,73.13,23600.0,62.0529,62.0868,61.7992,61.8584,23600.0
2011-09-09 12:35:00,73.13,73.2,72.97,73.2,39900.0,61.8584,61.9176,61.7231,61.9176,39900.0
2011-09-09 12:40:00,73.19,73.2,73.09,73.14,19800.0,61.9091,61.9176,61.8246,61.8669,19800.0
2011-09-09 12:45:00,73.16,73.26,73.16,73.21,6300.0,61.8838,61.9684,61.8838,61.9261,6300.0
2011-09-09 12:50:00,73.2,73.26,73.15,73.23,5700.0,61.9176,61.9684,61.8753,61.943,5700.0
2011-09-09 12:55:00,73.22,73.59,73.21,73.57,34700.0,61.9345,62.2475,61.9261,62.2306,34700.0
2011-09-09 13:00:00,73.56,73.56,73.31,73.37,16300.0,62.2221,62.2221,62.0107,62.0614,16300.0
2011-09-09 13:05:00,73.37,73.61,73.37,73.61,6000.0,62.0614,62.2644,62.0614,62.2644,6000.0
2011-09-09 13:10:00,73.6,73.8,73.49,73.76,19300.0,62.256,62.4251,62.1629,62.3913,19300.0
2011-09-09 13:15:00,73.77,73.86,73.76,73.77,24100.0,62.3998,62.4759,62.3913,62.3998,24100.0
2011-09-09 13:20:00,73.77,73.77,73.44,73.52,25000.0,62.3998,62.3998,62.1206,62.1883,25000.0
2011-09-09 13:25:00,73.52,73.59,73.49,73.59,6200.0,62.1883,62.2475,62.1629,62.2475,6200.0
2011-09-09 13:30:00,73.57,73.57,73.33,73.34,7600.0,62.2306,62.2306,62.0276,62.036,7600.0
2011-09-09 13:35:00,73.35,73.48,73.34,73.46,14300.0,62.0445,62.1544,62.036,62.1375,14300.0
2011-09-09 13:40:00,73.48,73.59,73.47,73.53,9000.0,62.1544,62.2475,62.146,62.1967,9000.0
2011-09-09 13:45:00,73.5,73.5,73.19,73.2,15000.0,62.1714,62.1714,61.9091,61.9176,15000.0
2011-09-09 13:50:00,73.18,73.26,73.12,73.19,25300.0,61.9007,61.9684,61.8499,61.9091,25300.0
2011-09-09 13:55:00,73.17,73.24,73.15,73.23,14200.0,61.8922,61.9514,61.8753,61.943,14200.0
2011-09-09 14:00:00,73.23,73.34,73.17,73.24,24300.0,61.943,62.036,61.8922,61.9514,24300.0
2011-09-09 14:05:00,73.26,73.36,73.18,73.34,23000.0,61.9684,62.0529,61.9007,62.036,23000.0
2011-09-09 14:10:00,73.34,73.34,73.06,73.16,16700.0,62.036,62.036,61.7992,61.8838,16700.0
2011-09-09 14:15:00,73.14,73.25,73.1,73.14,15700.0,61.8669,61.9599,61.833,61.8669,15700.0
2011-09-09 14:20:00,73.15,73.32,73.15,73.21,9900.0,61.8753,62.0191,61.8753,61.9261,9900.0
2011-09-09 14:25:00,73.24,73.24,73.0,73.05,12100.0,61.9514,61.9514,61.7484,61.7907,12100.0
2011-09-09 14:30:00,73.04,73.08,72.95,72.99,21200.0,61.7823,61.8161,61.7061,61.74,21200.0
2011-09-09 14:35:00,72.97,73.11,72.91,73.05,21600.0,61.7231,61.8415,61.6723,61.7907,21600.0
2011-09-09 14:40:00,73.05,73.36,73.05,73.27,16700.0,61.7907,62.0529,61.7907,61.9768,16700.0
2011-09-09 14:45:00,73.27,73.27,73.02,73.05,24200.0,61.9768,61.9768,61.7653,61.7907,24200.0
2011-09-09 14:50:00,73.04,73.09,72.99,73.08,36600.0,61.7823,61.8246,61.74,61.8161,36600.0
2011-09-09 14:55:00,73.07,73.16,73.0,73.06,33000.0,61.8076,61.8838,61.7484,61.7992,33000.0
2011-09-09 15:00:00,73.04,73.13,72.9,73.09,35300.0,61.7823,61.8584,61.6638,61.8246,35300.0
2011-09-09 15:05:00,73.13,73.3,73.13,73.3,32600.0,61.8584,62.0022,61.8584,62.0022,32600.0
2011-09-09 15:10:00,73.3,73.31,73.11,73.29,24300.0,62.0022,62.0107,61.8415,61.9937,24300.0
2011-09-09 15:15:00,73.27,73.29,73.11,73.27,26400.0,61.9768,61.9937,61.8415,61.9768,26400.0
2011-09-09 15:20:00,73.25,73.29,73.04,73.05,26100.0,61.9599,61.9937,61.7823,61.7907,26100.0
2011-09-09 15:25:00,73.04,73.15,72.94,72.95,39700.0,61.7823,61.8753,61.6977,61.7061,39700.0
2011-09-09 15:30:00,72.94,73.24,72.94,73.21,33600.0,61.6977,61.9514,61.6977,61.9261,33600.0
2011-09-09 15:35:00,73.19,73.46,73.12,73.46,47100.0,61.9091,62.1375,61.8499,62.1375,47100.0
2011-09-09 15:40:00,73.46,73.47,73.29,73.32,85000.0,62.1375,62.146,61.9937,62.0191,85000.0
2011-09-09 15:45:00,73.36,73.57,73.3,73.43,101400.0,62.0529,62.2306,62.0022,62.1122,101400.0
2011-09-09 15:50:00,73.45,73.62,73.34,73.6,126700.0,62.1291,62.2729,62.036,62.256,126700.0
2011-09-09 15:55:00,73.6,73.61,73.38,73.4,199300.0,62.256,62.2644,62.0699,62.0868,199300.0
2011-09-12 09:30:00,72.39,72.47,72.09,72.21,89300.0,61.2325,61.3001,60.9787,61.0802,89300.0
2011-09-12 09:35:00,72.16,72.41,72.01,72.22,47400.0,61.0379,61.2494,60.911,61.0887,47400.0
2011-09-12 09:40:00,72.22,72.37,71.97,72.02,53600.0,61.0887,61.2155,60.8772,60.9195,53600.0
2011-09-12 09:45:00,72.03,72.45,71.98,72.33,23100.0,60.9279,61.2832,60.8856,61.1817,23100.0
2011-09-12 09:50:00,72.27,72.58,72.11,72.51,71600.0,61.1309,61.3932,60.9956,61.334,71600.0
2011-09-12 09:55:00,72.56,73.03,72.56,72.85,47600.0,61.3762,61.7738,61.3762,61.6216,47600.0
2011-09-12 10:00:00,72.85,72.9,72.58,72.64,32600.0,61.6216,61.6638,61.3932,61.4439,32600.0
2011-09-12 10:05:00,72.66,73.12,72.66,72.94,27600.0,61.4608,61.8499,61.4608,61.6977,27600.0
2011-09-12 10:10:00,72.91,73.03,72.46,72.47,56100.0,61.6723,61.7738,61.2917,61.3001,56100.0
2011-09-12 10:15:00,72.5,72.61,72.39,72.51,42400.0,61.3255,61.4185,61.2325,61.334,42400.0
2011-09-12 10:20:00,72.53,72.72,72.37,72.43,34500.0,61.3509,61.5116,61.2155,61.2663,34500.0
2011-09-12 10:25:00,72.51,72.53,72.28,72.31,27600.0,61.334,61.3509,61.1394,61.1648,27600.0
2011-09-12 10:30:00,72.28,72.41,72.15,72.19,27600.0,61.1394,61.2494,61.0294,61.0633,27600.0
2011-09-12 10:35:00,72.14,72.5,72.07,72.45,26900.0,61.021,61.3255,60.9618,61.2832,26900.0
2011-09-12 10:40:00,72.43,72.54,72.24,72.31,46300.0,61.2663,61.3593,61.1056,61.1648,46300.0
2011-09-12 10:45:00,72.31,72.47,72.13,72.26,44000.0,61.1648,61.3001,61.0125,61.1225,44000.0
2011-09-12 10:50:00,72.22,72.46,72.19,72.46,17000.0,61.0887,61.2917,61.0633,61.2917,17000.0
2011-09-12 10:55:00,72.45,72.59,72.41,72.51,111800.0,61.2832,61.4016,61.2494,61.334,111800.0
2011-09-12 11:00:00,72.49,72.6,72.39,72.5,65100.0,61.317,61.4101,61.2325,61.3255,65100.0
2011-09-12 11:05:00,72.53,72.72,72.52,72.66,22500.0,61.3509,61.5116,61.3424,61.4608,22500.0
2011-09-12 11:10:00,72.66,72.69,72.45,72.66,23300.0,61.4608,61.4862,61.2832,61.4608,23300.0
2011-09-12 11:15:00,72.67,72.92,72.67,72.87,50300.0,61.4693,61.6808,61.4693,61.6385,50300.0
2011-09-12 11:20:00,72.87,73.06,72.83,72.95,37100.0,61.6385,61.7992,61.6046,61.7061,37100.0
2011-09-12 11:25:00,72.96,73.2,72.95,73.06,30100.0,61.7146,61.9176,61.7061,61.7992,30100.0
2011-09-12 11:30:00,73.05,73.19,72.98,73.14,24800.0,61.7907,61.9091,61.7315,61.8669,24800.0
2011-09-12 11:35:00,73.14,73.19,73.02,73.11,12300.0,61.8669,61.9091,61.7653,61.8415,12300.0
2011-09-12 11:40:00,73.09,73.22,73.08,73.09,18200.0,61.8246,61.9345,61.8161,61.8246,18200.0
2011-09-12 11:45:00,73.14,73.14,72.85,72.86,10500.0,61.8669,61.8669,61.6216,61.63,10500.0
2011-09-12 11:50:00,72.86,72.9,72.72,72.73,13000.0,61.63,61.6638,61.5116,61.52,13000.0
2011-09-12 11:55:00,72.71,72.71,72.59,72.67,49500.0,61.5031,61.5031,61.4016,61.4693,49500.0
2011-09-12 12:00:00,72.66,72.79,72.62,72.62,13200.0,61.4608,61.5708,61.427,61.427,13200.0
2011-09-12 12:05:00,72.62,72.62,72.44,72.49,12300.0,61.427,61.427,61.2747,61.317,12300.0
2011-09-12 12:10:00,72.5,72.59,72.3,72.36,24500.0,61.3255,61.4016,61.1563,61.2071,24500.0
2011-09-12 12:15:00,72.36,72.45,72.15,72.15,38300.0,61.2071,61.2832,61.0294,61.0294,38300.0
2011-09-12 12:20:00,72.13,72.21,72.12,72.17,30400.0,61.0125,61.0802,61.0041,61.0464,30400.0
2011-09-12 12:25:00,72.19,72.38,72.18,72.35,46500.0,61.0633,61.224,61.0548,61.1986,46500.0
2011-09-12 12:30:00,72.35,72.35,71.88,72.03,76900.0,61.1986,61.1986,60.8011,60.9279,76900.0
2011-09-12 12:35:00,72.01,72.15,71.99,72.1,38900.0,60.911,61.0294,60.8941,60.9872,38900.0
2011-09-12 12:40:00,72.1,72.17,72.09,72.12,47200.0,60.9872,61.0464,60.9787,61.0041,47200.0
2011-09-12 12:45:00,72.13,72.23,72.09,72.12,33500.0,61.0125,61.0971,60.9787,61.0041,33500.0
2011-09-12 12:50:00,72.11,72.28,72.1,72.23,10800.0,60.9956,61.1394,60.9872,61.0971,10800.0
2011-09-12 12:55:00,72.2,72.25,72.11,72.23,19600.0,61.0717,61.114,60.9956,61.0971,19600.0
2011-09-12 13:00:00,72.28,72.52,72.25,72.5,19800.0,61.1394,61.3424,61.114,61.3255,19800.0
2011-09-12 13:05:00,72.51,72.55,72.23,72.31,30200.0,61.334,61.3678,61.0971,61.1648,30200.0
2011-09-12 13:10:00,72.33,72.49,72.33,72.37,10400.0,61.1817,61.317,61.1817,61.2155,10400.0
2011-09-12 13:15:00,72.38,72.43,72.25,72.31,7500.0,61.224,61.2663,61.114,61.1648,7500.0
2011-09-12 13:20:00,72.31,72.31,72.06,72.11,44900.0,61.1648,61.1648,60.9533,60.9956,44900.0
2011-09-12 13:25:00,72.11,72.11,71.96,71.97,22700.0,60.9956,60.9956,60.8687,60.8772,22700.0
2011-09-12 13:30:00,72.0,72.0,71.75,71.8,28700.0,60.9026,60.9026,60.6911,60.7334,28700.0
2011-09-12 13:35:00,71.78,71.78,71.65,71.73,17800.0,60.7165,60.7165,60.6065,60.6742,17800.0
2011-09-12 13:40:00,71.74,71.74,71.64,71.73,22800.0,60.6826,60.6826,60.5981,60.6742,22800.0
2011-09-12 13:45:00,71.74,71.83,71.66,71.8,34400.0,60.6826,60.7588,60.615,60.7334,34400.0
2011-09-12 13:50:00,71.8,71.95,71.78,71.94,26100.0,60.7334,60.8603,60.7165,60.8518,26100.0
2011-09-12 13:55:00,71.94,71.95,71.87,71.88,21400.0,60.8518,60.8603,60.7926,60.8011,21400.0
2011-09-12 14:00:00,71.91,71.92,71.65,71.69,24700.0,60.8264,60.8349,60.6065,60.6403,24700.0
2011-09-12 14:05:00,71.69,71.69,71.54,71.63,28200.0,60.6403,60.6403,60.5135,60.5896,28200.0
2011-09-12 14:10:00,71.62,71.74,71.55,71.73,64800.0,60.5811,60.6826,60.5219,60.6742,64800.0
2011-09-12 14:15:00,71.74,71.9,71.7,71.73,36900.0,60.6826,60.818,60.6488,60.6742,36900.0
2011-09-12 14:20:00,71.74,71.91,71.69,71.86,43000.0,60.6826,60.8264,60.6403,60.7841,43000.0
2011-09-12 14:25:00,71.83,71.92,71.8,71.9,17700.0,60.7588,60.8349,60.7334,60.818,17700.0
2011-09-12 14:30:00,71.92,72.1,71.82,72.05,36100.0,60.8349,60.9872,60.7503,60.9449,36100.0
2011-09-12 14:35:00,72.07,72.43,72.06,72.28,73100.0,60.9618,61.2663,60.9533,61.1394,73100.0
2011-09-12 14:40:00,72.3,72.7,72.28,72.56,39000.0,61.1563,61.4947,61.1394,61.3762,39000.0
2011-09-12 14:45:00,72.54,72.54,72.26,72.33,19100.0,61.3593,61.3593,61.1225,61.1817,19100.0
2011-09-12 14:50:00,72.35,72.35,72.2,72.25,29500.0,61.1986,61.1986,61.0717,61.114,29500.0
2011-09-12 14:55:00,72.21,72.32,72.1,72.17,37100.0,61.0802,61.1732,60.9872,61.0464,37100.0
2011-09-12 15:00:00,72.18,72.26,71.94,72.07,28700.0,61.0548,61.1225,60.8518,60.9618,28700.0
2011-09-12 15:05:00,72.1,72.17,71.95,71.99,24100.0,60.9872,61.0464,60.8603,60.8941,24100.0
2011-09-12 15:10:00,72.01,72.19,72.01,72.08,14400.0,60.911,61.0633,60.911,60.9702,14400.0
2011-09-12 15:15:00,72.07,72.13,71.88,72.08,24200.0,60.9618,61.0125,60.8011,60.9702,24200.0
2011-09-12 15:20:00,72.06,72.47,71.93,72.47,29700.0,60.9533,61.3001,60.8434,61.3001,29700.0
2011-09-12 15:25:00,72.44,72.5,72.34,72.47,31800.0,61.2747,61.3255,61.1902,61.3001,31800.0
2011-09-12 15:30:00,72.47,72.76,72.46,72.7,53100.0,61.3001,61.5454,61.2917,61.4947,53100.0
2011-09-12 15:35:00,72.67,72.73,72.48,72.68,39100.0,61.4693,61.52,61.3086,61.4778,39100.0
2011-09-12 15:40:00,72.65,73.11,72.59,72.98,97400.0,61.4524,61.8415,61.4016,61.7315,97400.0
2011-09-12 15:45:00,72.99,73.3,72.96,73.25,136300.0,61.74,62.0022,61.7146,61.9599,136300.0
2011-09-12 15:50:00,73.23,73.78,73.2,73.61,153300.0,61.943,62.4082,61.9176,62.2644,153300.0
2011-09-12 15:55:00,73.61,73.66,73.52,73.62,130100.0,62.2644,62.3067,62.1883,62.2729,130100.0
2011-09-13 09:30:00,73.39,74.14,73.11,74.1,104400.0,62.0783,62.7127,61.8415,62.6789,104400.0
2011-09-13 09:35:00,74.1,74.24,73.95,73.97,74900.0,62.6789,62.7973,62.552,62.5689,74900.0
2011-09-13 09:40:00,74.0,74.23,73.82,74.16,71100.0,62.5943,62.7889,62.442,62.7296,71100.0
2011-09-13 09:45:00,74.15,74.55,74.05,74.36,48200.0,62.7212,63.0595,62.6366,62.8988,48200.0
2011-09-13 09:50:00,74.31,74.62,74.3,74.5,21200.0,62.8565,63.1187,62.8481,63.0172,21200.0
2011-09-13 09:55:00,74.4,74.88,74.4,74.77,60500.0,62.9326,63.3387,62.9326,63.2456,60500.0
2011-09-13 10:00:00,74.78,75.21,74.74,75.21,75300.0,63.2541,63.6178,63.2202,63.6178,75300.0
2011-09-13 10:05:00,75.24,75.46,75.17,75.35,59100.0,63.6432,63.8293,63.584,63.7362,59100.0
2011-09-13 10:10:00,75.34,75.35,75.05,75.05,55800.0,63.7278,63.7362,63.4825,63.4825,55800.0
2011-09-13 10:15:00,75.04,75.16,74.85,74.86,33000.0,63.474,63.5755,63.3133,63.3217,33000.0
2011-09-13 10:20:00,74.89,74.94,74.73,74.81,16400.0,63.3471,63.3894,63.2118,63.2795,16400.0
2011-09-13 10:25:00,74.82,75.2,74.82,74.93,29300.0,63.2879,63.6093,63.2879,63.381,29300.0
2011-09-13 10:30:00,74.94,75.07,74.68,74.68,29300.0,63.3894,63.4994,63.1695,63.1695,29300.0
2011-09-13 10:35:00,74.68,74.74,74.51,74.71,19500.0,63.1695,63.2202,63.0257,63.1949,19500.0
2011-09-13 10:40:00,74.71,74.71,74.4,74.44,33300.0,63.1949,63.1949,62.9326,62.9665,33300.0
2011-09-13 10:45:00,74.4,74.56,74.34,74.39,32400.0,62.9326,63.068,62.8819,62.9242,32400.0
2011-09-13 10:50:00,74.36,74.54,74.08,74.2,22300.0,62.8988,63.0511,62.662,62.7635,22300.0
2011-09-13 10:55:00,74.21,74.28,74.14,74.24,53800.0,62.7719,62.8311,62.7127,62.7973,53800.0
2011-09-13 11:00:00,74.23,74.31,74.0,74.13,36800.0,62.7889,62.8565,62.5943,62.7043,36800.0
2011-09-13 11:05:00,74.11,74.18,74.0,74.07,26700.0,62.6873,62.7466,62.5943,62.6535,26700.0
2011-09-13 11:10:00,74.08,74.2,74.01,74.16,16100.0,62.662,62.7635,62.6028,62.7296,16100.0
2011-09-13 11:15:00,74.16,74.25,73.91,73.94,38700.0,62.7296,62.8058,62.5182,62.5435,38700.0
2011-09-13 11:20:00,73.96,74.04,73.91,73.99,13200.0,62.5605,62.6281,62.5182,62.5858,13200.0
2011-09-13 11:25:00,73.97,74.1,73.89,74.09,13300.0,62.5689,62.6789,62.5013,62.6704,13300.0
2011-09-13 11:30:00,74.1,74.13,73.98,74.13,11800.0,62.6789,62.7043,62.5774,62.7043,11800.0
2011-09-13 11:35:00,74.14,74.31,74.09,74.31,18400.0,62.7127,62.8565,62.6704,62.8565,18400.0
2011-09-13 11:40:00,74.34,74.61,74.28,74.57,40700.0,62.8819,63.1103,62.8311,63.0764,40700.0
2011-09-13 11:45:00,74.57,74.63,74.31,74.37,24500.0,63.0764,63.1272,62.8565,62.9073,24500.0
2011-09-13 11:50:00,74.31,74.37,74.23,74.36,14800.0,62.8565,62.9073,62.7889,62.8988,14800.0
2011-09-13 11:55:00,74.33,74.63,74.32,74.6,84200.0,62.8734,63.1272,62.865,63.1018,84200.0
2011-09-13 12:00:00,74.6,74.6,74.23,74.3,38700.0,63.1018,63.1018,62.7889,62.8481,38700.0
2011-09-13 12:05:00,74.3,74.48,74.29,74.47,14400.0,62.8481,63.0003,62.8396,62.9919,14400.0
2011-09-13 12:10:00,74.51,74.65,74.41,74.59,15100.0,63.0257,63.1441,62.9411,63.0934,15100.0
2011-09-13 12:15:00,74.61,74.91,74.57,74.89,49000.0,63.1103,63.364,63.0764,63.3471,49000.0
2011-09-13 12:20:00,74.88,74.99,74.81,74.85,69200.0,63.3387,63.4317,63.2795,63.3133,69200.0
2011-09-13 12:25:00,74.85,74.92,74.63,74.86,22800.0,63.3133,63.3725,63.1272,63.3217,22800.0
2011-09-13 12:30:00,74.86,74.88,74.71,74.79,22500.0,63.3217,63.3387,63.1949,63.2625,22500.0
2011-09-13 12:35:00,74.75,74.95,74.75,74.86,16000.0,63.2287,63.3979,63.2287,63.3217,16000.0
2011-09-13 12:40:00,74.84,74.89,74.68,74.77,21900.0,63.3048,63.3471,63.1695,63.2456,21900.0
2011-09-13 12:45:00,74.77,74.91,74.76,74.79,11500.0,63.2456,63.364,63.2372,63.2625,11500.0
2011-09-13 12:50:00,74.79,74.85,74.73,74.8,11900.0,63.2625,63.3133,63.2118,63.271,11900.0
2011-09-13 12:55:00,74.79,74.88,74.65,74.82,13800.0,63.2625,63.3387,63.1441,63.2879,13800.0
2011-09-13 13:00:00,74.81,74.89,74.78,74.78,12400.0,63.2795,63.3471,63.2541,63.2541,12400.0
2011-09-13 13:05:00,74.76,74.89,74.73,74.75,14600.0,63.2372,63.3471,63.2118,63.2287,14600.0
2011-09-13 13:10:00,74.7,74.84,74.65,74.8,24400.0,63.1864,63.3048,63.1441,63.271,24400.0
2011-09-13 13:15:00,74.82,74.92,74.7,74.73,10400.0,63.2879,63.3725,63.1864,63.2118,10400.0
2011-09-13 13:20:00,74.74,74.78,74.66,74.77,8600.0,63.2202,63.2541,63.1526,63.2456,8600.0
2011-09-13 13:25:00,74.76,74.81,74.74,74.76,8800.0,63.2372,63.2795,63.2202,63.2372,8800.0
2011-09-13 13:30:00,74.75,74.76,74.6,74.75,20100.0,63.2287,63.2372,63.1018,63.2287,20100.0
2011-09-13 13:35:00,74.76,74.77,74.63,74.75,12000.0,63.2372,63.2456,63.1272,63.2287,12000.0
2011-09-13 13:40:00,74.77,74.88,74.74,74.84,16600.0,63.2456,63.3387,63.2202,63.3048,16600.0
2011-09-13 13:45:00,74.82,74.98,74.8,74.93,17600.0,63.2879,63.4233,63.271,63.381,17600.0
2011-09-13 13:50:00,74.93,74.99,74.86,74.99,20500.0,63.381,63.4317,63.3217,63.4317,20500.0
2011-09-13 13:55:00,74.98,74.98,74.73,74.85,23900.0,63.4233,63.4233,63.2118,63.3133,23900.0
2011-09-13 14:00:00,74.87,74.9,74.74,74.86,38300.0,63.3302,63.3556,63.2202,63.3217,38300.0
2011-09-13 14:05:00,74.88,74.92,74.78,74.86,19600.0,63.3387,63.3725,63.2541,63.3217,19600.0
2011-09-13 14:10:00,74.85,74.93,74.75,74.85,29800.0,63.3133,63.381,63.2287,63.3133,29800.0
2011-09-13 14:15:00,74.85,74.99,74.84,74.92,17100.0,63.3133,63.4317,63.3048,63.3725,17100.0
2011-09-13 14:20:00,74.92,75.13,74.89,75.11,30500.0,63.3725,63.5501,63.3471,63.5332,30500.0
2011-09-13 14:25:00,75.15,75.36,75.14,75.36,49400.0,63.5671,63.7447,63.5586,63.7447,49400.0
2011-09-13 14:30:00,75.37,75.4,75.18,75.21,38300.0,63.7531,63.7785,63.5924,63.6178,38300.0
2011-09-13 14:35:00,75.19,75.27,75.11,75.12,27100.0,63.6009,63.6686,63.5332,63.5417,27100.0
2011-09-13 14:40:00,75.12,75.19,75.01,75.04,27400.0,63.5417,63.6009,63.4486,63.474,27400.0
2011-09-13 14:45:00,75.05,75.1,74.79,74.84,42900.0,63.4825,63.5248,63.2625,63.3048,42900.0
2011-09-13 14:50:00,74.82,74.88,74.79,74.84,18800.0,63.2879,63.3387,63.2625,63.3048,18800.0
2011-09-13 14:55:00,74.83,75.03,74.73,75.02,142200.0,63.2964,63.4655,63.2118,63.4571,142200.0
2011-09-13 15:00:00,75.01,75.14,75.0,75.07,61200.0,63.4486,63.5586,63.4402,63.4994,61200.0
2011-09-13 15:05:00,75.05,75.06,74.89,75.01,32000.0,63.4825,63.4909,63.3471,63.4486,32000.0
2011-09-13 15:10:00,75.0,75.03,74.85,74.92,28500.0,63.4402,63.4655,63.3133,63.3725,28500.0
2011-09-13 15:15:00,74.89,74.9,74.54,74.55,66700.0,63.3471,63.3556,63.0511,63.0595,66700.0
2011-09-13 15:20:00,74.53,74.63,74.43,74.6,30100.0,63.0426,63.1272,62.958,63.1018,30100.0
2011-09-13 15:25:00,74.61,74.87,74.44,74.84,51400.0,63.1103,63.3302,62.9665,63.3048,51400.0
2011-09-13 15:30:00,74.86,74.98,74.78,74.94,64500.0,63.3217,63.4233,63.2541,63.3894,64500.0
2011-09-13 15:35:00,74.98,75.05,74.91,74.98,69800.0,63.4233,63.4825,63.364,63.4233,69800.0
2011-09-13 15:40:00,74.96,75.12,74.81,75.08,72800.0,63.4063,63.5417,63.2795,63.5078,72800.0
2011-09-13 15:45:00,75.08,75.14,74.94,75.07,81100.0,63.5078,63.5586,63.3894,63.4994,81100.0
2011-09-13 15:50:00,75.08,75.12,74.86,74.95,105500.0,63.5078,63.5417,63.3217,63.3979,105500.0
2011-09-13 15:55:00,74.96,75.03,74.88,74.96,145500.0,63.4063,63.4655,63.3387,63.4063,145500.0
2011-09-14 09:30:00,75.63,75.7,75.35,75.52,38500.0,63.9731,64.0323,63.7362,63.88,38500.0
2011-09-14 09:35:00,75.55,75.62,74.92,74.94,26700.0,63.9054,63.9646,63.3725,63.3894,26700.0
2011-09-14 09:40:00,74.88,75.12,74.74,74.84,25500.0,63.3387,63.5417,63.2202,63.3048,25500.0
2011-09-14 09:45:00,74.97,75.14,74.7,74.74,32300.0,63.4148,63.5586,63.1864,63.2202,32300.0
2011-09-14 09:50:00,74.76,74.92,74.64,74.65,22900.0,63.2372,63.3725,63.1357,63.1441,22900.0
2011-09-14 09:55:00,74.71,74.77,74.41,74.42,85100.0,63.1949,63.2456,62.9411,62.9496,85100.0
2011-09-14 10:00:00,74.47,74.53,74.16,74.32,32300.0,62.9919,63.0426,62.7296,62.865,32300.0
2011-09-14 10:05:00,74.35,74.63,74.32,74.5,27700.0,62.8904,63.1272,62.865,63.0172,27700.0
2011-09-14 10:10:00,74.53,74.82,74.51,74.78,18600.0,63.0426,63.2879,63.0257,63.2541,18600.0
2011-09-14 10:15:00,74.72,74.75,74.15,74.19,45300.0,63.2033,63.2287,62.7212,62.755,45300.0
2011-09-14 10:20:00,74.17,74.25,73.75,74.17,36800.0,62.7381,62.8058,62.3828,62.7381,36800.0
2011-09-14 10:25:00,74.2,74.49,74.19,74.41,21600.0,62.7635,63.0088,62.755,62.9411,21600.0
2011-09-14 10:30:00,74.43,74.71,74.3,74.66,38900.0,62.958,63.1949,62.8481,63.1526,38900.0
2011-09-14 10:35:00,74.67,74.77,74.45,74.7,35800.0,63.161,63.2456,62.9749,63.1864,35800.0
2011-09-14 10:40:00,74.7,74.71,74.45,74.45,14500.0,63.1864,63.1949,62.9749,62.9749,14500.0
2011-09-14 10:45:00,74.42,74.47,74.19,74.2,12800.0,62.9496,62.9919,62.755,62.7635,12800.0
2011-09-14 10:50:00,74.24,74.46,74.21,74.43,14700.0,62.7973,62.9834,62.7719,62.958,14700.0
2011-09-14 10:55:00,74.38,74.51,74.23,74.48,9500.0,62.9157,63.0257,62.7889,63.0003,9500.0
2011-09-14 11:00:00,74.44,74.59,74.31,74.5,21200.0,62.9665,63.0934,62.8565,63.0172,21200.0
2011-09-14 11:05:00,74.5,74.88,74.48,74.82,33400.0,63.0172,63.3387,63.0003,63.2879,33400.0
2011-09-14 11:10:00,74.81,75.06,74.76,75.06,18000.0,63.2795,63.4909,63.2372,63.4909,18000.0
2011-09-14 11:15:00,75.07,75.16,74.95,75.02,16700.0,63.4994,63.5755,63.3979,63.4571,16700.0
2011-09-14 11:20:00,75.01,75.27,74.98,75.25,21300.0,63.4486,63.6686,63.4233,63.6516,21300.0
2011-09-14 11:25:00,75.27,75.6,75.25,75.6,38400.0,63.6686,63.9477,63.6516,63.9477,38400.0
2011-09-14 11:30:00,75.6,75.66,75.53,75.58,34200.0,63.9477,63.9984,63.8885,63.9308,34200.0
2011-09-14 11:35:00,75.58,75.79,75.58,75.79,36800.0,63.9308,64.1084,63.9308,64.1084,36800.0
2011-09-14 11:40:00,75.79,75.79,75.48,75.56,13900.0,64.1084,64.1084,63.8462,63.9139,13900.0
2011-09-14 11:45:00,75.53,75.55,75.38,75.48,15300.0,63.8885,63.9054,63.7616,63.8462,15300.0
2011-09-14 11:50:00,75.52,75.73,75.34,75.69,17300.0,63.88,64.0577,63.7278,64.0238,17300.0
2011-09-14 11:55:00,75.71,75.82,75.64,75.81,22200.0,64.0407,64.1338,63.9815,64.1253,22200.0
2011-09-14 12:00:00,75.85,75.89,75.76,75.83,19200.0,64.1592,64.193,64.083,64.1422,19200.0
2011-09-14 12:05:00,75.82,75.87,75.72,75.79,14300.0,64.1338,64.1761,64.0492,64.1084,14300.0
2011-09-14 12:10:00,75.79,75.89,75.79,75.83,11200.0,64.1084,64.193,64.1084,64.1422,11200.0
2011-09-14 12:15:00,75.8,75.82,75.62,75.64,10200.0,64.1169,64.1338,63.9646,63.9815,10200.0
2011-09-14 12:20:00,75.62,75.62,75.5,75.56,23300.0,63.9646,63.9646,63.8631,63.9139,23300.0
2011-09-14 12:25:00,75.56,75.7,75.5,75.66,12000.0,63.9139,64.0323,63.8631,63.9984,12000.0
2011-09-14 12:30:00,75.68,75.74,75.63,75.71,21000.0,64.0154,64.0661,63.9731,64.0407,21000.0
2011-09-14 12:35:00,75.68,75.85,75.62,75.84,21700.0,64.0154,64.1592,63.9646,64.1507,21700.0
2011-09-14 12:40:00,75.83,75.93,75.83,75.89,25100.0,64.1422,64.2268,64.1422,64.193,25100.0
2011-09-14 12:45:00,75.91,75.94,75.78,75.78,19700.0,64.2099,64.2353,64.0999,64.0999,19700.0
2011-09-14 12:50:00,75.8,75.8,75.56,75.56,18400.0,64.1169,64.1169,63.9139,63.9139,18400.0
2011-09-14 12:55:00,75.59,75.75,75.59,75.72,12900.0,63.9392,64.0746,63.9392,64.0492,12900.0
2011-09-14 13:00:00,75.74,75.81,75.7,75.78,8100.0,64.0661,64.1253,64.0323,64.0999,8100.0
2011-09-14 13:05:00,75.82,75.99,75.79,75.93,10000.0,64.1338,64.2776,64.1084,64.2268,10000.0
2011-09-14 13:10:00,75.94,75.97,75.91,75.92,6900.0,64.2353,64.2607,64.2099,64.2184,6900.0
2011-09-14 13:15:00,75.93,75.99,75.84,75.97,6700.0,64.2268,64.2776,64.1507,64.2607,6700.0
2011-09-14 13:20:00,75.99,76.0,75.86,75.88,11700.0,64.2776,64.286,64.1676,64.1845,11700.0
2011-09-14 13:25:00,75.9,75.91,75.74,75.86,10000.0,64.2015,64.2099,64.0661,64.1676,10000.0
2011-09-14 13:30:00,75.83,75.94,75.81,75.84,15200.0,64.1422,64.2353,64.1253,64.1507,15200.0
2011-09-14 13:35:00,75.83,75.94,75.79,75.92,94600.0,64.1422,64.2353,64.1084,64.2184,94600.0
2011-09-14 13:40:00,75.92,76.11,75.9,76.0,39000.0,64.2184,64.3791,64.2015,64.286,39000.0
2011-09-14 13:45:00,76.0,76.03,75.91,76.03,24900.0,64.286,64.3114,64.2099,64.3114,24900.0
2011-09-14 13:50:00,76.05,76.15,75.93,75.97,110200.0,64.3283,64.4129,64.2268,64.2607,110200.0
2011-09-14 13:55:00,75.96,75.98,75.75,75.78,28400.0,64.2522,64.2691,64.0746,64.0999,28400.0
2011-09-14 14:00:00,75.83,76.01,75.8,76.0,37000.0,64.1422,64.2945,64.1169,64.286,37000.0
2011-09-14 14:05:00,76.01,76.23,76.0,76.05,43700.0,64.2945,64.4806,64.286,64.3283,43700.0
2011-09-14 14:10:00,76.07,76.1,75.95,76.03,30200.0,64.3452,64.3706,64.2437,64.3114,30200.0
2011-09-14 14:15:00,76.04,76.49,76.04,76.48,48800.0,64.3199,64.7005,64.3199,64.6921,48800.0
2011-09-14 14:20:00,76.49,76.55,76.48,76.5,38700.0,64.7005,64.7513,64.6921,64.709,38700.0
2011-09-14 14:25:00,76.52,76.59,76.46,76.59,45600.0,64.7259,64.7851,64.6751,64.7851,45600.0
2011-09-14 14:30:00,76.59,76.69,76.53,76.66,59500.0,64.7851,64.8697,64.7343,64.8443,59500.0
2011-09-14 14:35:00,76.66,76.76,76.55,76.58,56400.0,64.8443,64.9289,64.7513,64.7766,56400.0
2011-09-14 14:40:00,76.6,76.8,76.58,76.74,70100.0,64.7936,64.9627,64.7766,64.912,70100.0
2011-09-14 14:45:00,76.73,76.76,76.59,76.6,40600.0,64.9035,64.9289,64.7851,64.7936,40600.0
2011-09-14 14:50:00,76.6,76.71,76.54,76.67,74700.0,64.7936,64.8866,64.7428,64.8528,74700.0
2011-09-14 14:55:00,76.69,76.79,76.67,76.68,41900.0,64.8697,64.9543,64.8528,64.8612,41900.0
2011-09-14 15:00:00,76.69,76.85,76.69,76.81,60000.0,64.8697,65.005,64.8697,64.9712,60000.0
2011-09-14 15:05:00,76.82,76.87,76.69,76.83,37500.0,64.9797,65.0219,64.8697,64.9881,37500.0
2011-09-14 15:10:00,76.83,76.99,76.83,76.95,44600.0,64.9881,65.1234,64.9881,65.0896,44600.0
2011-09-14 15:15:00,76.97,77.12,76.95,77.07,35300.0,65.1065,65.2334,65.0896,65.1911,35300.0
2011-09-14 15:20:00,77.09,77.11,76.87,76.9,58400.0,65.208,65.225,65.0219,65.0473,58400.0
2011-09-14 15:25:00,76.88,77.07,76.88,76.9,89100.0,65.0304,65.1911,65.0304,65.0473,89100.0
2011-09-14 15:30:00,76.9,77.07,76.85,77.04,78700.0,65.0473,65.1911,65.005,65.1657,78700.0
2011-09-14 15:35:00,77.02,77.11,76.95,76.96,76000.0,65.1488,65.225,65.0896,65.0981,76000.0
2011-09-14 15:40:00,76.96,76.98,76.48,76.52,70000.0,65.0981,65.115,64.6921,64.7259,70000.0
2011-09-14 15:45:00,76.52,76.6,76.07,76.22,103800.0,64.7259,64.7936,64.3452,64.4721,103800.0
2011-09-14 15:50:00,76.22,76.4,76.16,76.2,90200.0,64.4721,64.6244,64.4214,64.4552,90200.0
2011-09-14 15:55:00,76.21,76.23,75.98,76.0,228200.0,64.4637,64.4806,64.2691,64.286,228200.0
2011-09-15 09:30:00,77.0,77.33,76.82,77.1,52300.0,65.1319,65.411,64.9797,65.2165,52300.0
2011-09-15 09:35:00,77.14,77.23,76.89,77.05,44400.0,65.2503,65.3265,65.0389,65.1742,44400.0
2011-09-15 09:40:00,77.05,77.06,76.61,76.8,32700.0,65.1742,65.1827,64.802,64.9627,32700.0
2011-09-15 09:45:00,76.79,76.92,76.58,76.85,33500.0,64.9543,65.0642,64.7766,65.005,33500.0
2011-09-15 09:50:00,76.83,76.94,76.69,76.73,44700.0,64.9881,65.0812,64.8697,64.9035,44700.0
2011-09-15 09:55:00,76.69,76.83,76.48,76.63,25600.0,64.8697,64.9881,64.6921,64.8189,25600.0
2011-09-15 10:00:00,76.65,76.99,76.49,76.99,70900.0,64.8359,65.1234,64.7005,65.1234,70900.0
2011-09-15 10:05:00,76.97,77.14,76.88,76.91,18200.0,65.1065,65.2503,65.0304,65.0558,18200.0
2011-09-15 10:10:00,76.96,77.13,76.89,76.89,22000.0,65.0981,65.2419,65.0389,65.0389,22000.0
2011-09-15 10:15:00,76.9,77.03,76.75,76.95,25400.0,65.0473,65.1573,64.9204,65.0896,25400.0
2011-09-15 10:20:00,76.94,76.95,76.4,76.45,48900.0,65.0812,65.0896,64.6244,64.6667,48900.0
2011-09-15 10:25:00,76.44,76.53,76.19,76.37,24400.0,64.6582,64.7343,64.4468,64.599,24400.0
2011-09-15 10:30:00,76.33,76.33,76.1,76.18,27500.0,64.5652,64.5652,64.3706,64.4383,27500.0
2011-09-15 10:35:00,76.18,76.21,75.82,75.91,36300.0,64.4383,64.4637,64.1338,64.2099,36300.0
2011-09-15 10:40:00,75.93,76.11,75.91,76.1,34500.0,64.2268,64.3791,64.2099,64.3706,34500.0
2011-09-15 10:45:00,76.07,76.21,75.99,76.18,17300.0,64.3452,64.4637,64.2776,64.4383,17300.0
2011-09-15 10:50:00,76.17,76.19,75.86,75.91,16600.0,64.4298,64.4468,64.1676,64.2099,16600.0
2011-09-15 10:55:00,75.92,76.05,75.75,75.87,26200.0,64.2184,64.3283,64.0746,64.1761,26200.0
2011-09-15 11:00:00,75.85,75.91,75.64,75.87,39000.0,64.1592,64.2099,63.9815,64.1761,39000.0
2011-09-15 11:05:00,75.91,76.16,75.88,76.16,19300.0,64.2099,64.4214,64.1845,64.4214,19300.0
2011-09-15 11:10:00,76.2,76.22,76.06,76.06,14000.0,64.4552,64.4721,64.3368,64.3368,14000.0
2011-09-15 11:15:00,76.03,76.38,76.01,76.3,20000.0,64.3114,64.6075,64.2945,64.5398,20000.0
2011-09-15 11:20:00,76.27,76.46,76.2,76.32,32200.0,64.5144,64.6751,64.4552,64.5567,32200.0
2011-09-15 11:25:00,76.29,76.32,76.03,76.24,26300.0,64.5313,64.5567,64.3114,64.489,26300.0
2011-09-15 11:30:00,76.24,76.49,76.2,76.47,25300.0,64.489,64.7005,64.4552,64.6836,25300.0
2011-09-15 11:35:00,76.45,76.64,76.37,76.59,14900.0,64.6667,64.8274,64.599,64.7851,14900.0
2011-09-15 11:40:00,76.59,76.63,76.47,76.55,20600.0,64.7851,64.8189,64.6836,64.7513,20600.0
2011-09-15 11:45:00,76.57,76.68,76.56,76.59,16200.0,64.7682,64.8612,64.7597,64.7851,16200.0
2011-09-15 11:50:00,76.59,76.64,76.43,76.43,31500.0,64.7851,64.8274,64.6498,64.6498,31500.0
2011-09-15 11:55:00,76.44,76.57,76.4,76.45,15600.0,64.6582,64.7682,64.6244,64.6667,15600.0
2011-09-15 12:00:00,76.44,76.54,76.35,76.51,12900.0,64.6582,64.7428,64.5821,64.7174,12900.0
2011-09-15 12:05:00,76.5,76.68,76.48,76.68,12200.0,64.709,64.8612,64.6921,64.8612,12200.0
2011-09-15 12:10:00,76.67,76.75,76.54,76.54,12500.0,64.8528,64.9204,64.7428,64.7428,12500.0
2011-09-15 12:15:00,76.55,76.65,76.54,76.6,11100.0,64.7513,64.8359,64.7428,64.7936,11100.0
2011-09-15 12:20:00,76.6,76.6,76.5,76.5,8800.0,64.7936,64.7936,64.709,64.709,8800.0
2011-09-15 12:25:00,76.52,76.59,76.49,76.54,6000.0,64.7259,64.7851,64.7005,64.7428,6000.0
2011-09-15 12:30:00,76.55,76.68,76.5,76.68,21200.0,64.7513,64.8612,64.709,64.8612,21200.0
2011-09-15 12:35:00,76.68,76.78,76.68,76.7,19100.0,64.8612,64.9458,64.8612,64.8781,19100.0
2011-09-15 12:40:00,76.69,76.72,76.66,76.7,8000.0,64.8697,64.8951,64.8443,64.8781,8000.0
2011-09-15 12:45:00,76.68,76.69,76.58,76.6,8500.0,64.8612,64.8697,64.7766,64.7936,8500.0
2011-09-15 12:50:00,76.61,76.64,76.51,76.53,8900.0,64.802,64.8274,64.7174,64.7343,8900.0
2011-09-15 12:55:00,76.51,76.62,76.49,76.57,8000.0,64.7174,64.8105,64.7005,64.7682,8000.0
2011-09-15 13:00:00,76.59,76.68,76.56,76.67,15500.0,64.7851,64.8612,64.7597,64.8528,15500.0
2011-09-15 13:05:00,76.67,76.75,76.67,76.7,24600.0,64.8528,64.9204,64.8528,64.8781,24600.0
2011-09-15 13:10:00,76.76,76.77,76.68,76.7,15500.0,64.9289,64.9374,64.8612,64.8781,15500.0
2011-09-15 13:15:00,76.71,76.71,76.6,76.64,7700.0,64.8866,64.8866,64.7936,64.8274,7700.0
2011-09-15 13:20:00,76.65,76.7,76.63,76.68,7600.0,64.8359,64.8781,64.8189,64.8612,7600.0
2011-09-15 13:25:00,76.69,76.71,76.5,76.5,18000.0,64.8697,64.8866,64.709,64.709,18000.0
2011-09-15 13:30:00,76.5,76.54,76.44,76.5,11900.0,64.709,64.7428,64.6582,64.709,11900.0
2011-09-15 13:35:00,76.49,76.51,76.36,76.38,10700.0,64.7005,64.7174,64.5906,64.6075,10700.0
2011-09-15 13:40:00,76.36,76.38,76.33,76.37,12400.0,64.5906,64.6075,64.5652,64.599,12400.0
2011-09-15 13:45:00,76.39,76.51,76.38,76.45,41600.0,64.6159,64.7174,64.6075,64.6667,41600.0
2011-09-15 13:50:00,76.45,76.63,76.43,76.62,42700.0,64.6667,64.8189,64.6498,64.8105,42700.0
2011-09-15 13:55:00,76.62,76.67,76.51,76.67,14000.0,64.8105,64.8528,64.7174,64.8528,14000.0
2011-09-15 14:00:00,76.65,76.76,76.65,76.75,15000.0,64.8359,64.9289,64.8359,64.9204,15000.0
2011-09-15 14:05:00,76.75,76.78,76.69,76.77,17000.0,64.9204,64.9458,64.8697,64.9374,17000.0
2011-09-15 14:10:00,76.77,76.98,76.76,76.81,29300.0,64.9374,65.115,64.9289,64.9712,29300.0
2011-09-15 14:15:00,76.81,76.86,76.73,76.8,12500.0,64.9712,65.0135,64.9035,64.9627,12500.0
2011-09-15 14:20:00,76.78,76.8,76.63,76.64,18300.0,64.9458,64.9627,64.8189,64.8274,18300.0
2011-09-15 14:25:00,76.63,76.77,76.59,76.77,11500.0,64.8189,64.9374,64.7851,64.9374,11500.0
2011-09-15 14:30:00,76.78,76.9,76.76,76.9,24500.0,64.9458,65.0473,64.9289,65.0473,24500.0
2011-09-15 14:35:00,76.89,76.91,76.71,76.79,15600.0,65.0389,65.0558,64.8866,64.9543,15600.0
2011-09-15 14:40:00,76.77,76.83,76.72,76.79,18900.0,64.9374,64.9881,64.8951,64.9543,18900.0
2011-09-15 14:45:00,76.8,76.94,76.8,76.93,20900.0,64.9627,65.0812,64.9627,65.0727,20900.0
2011-09-15 14:50:00,76.93,76.96,76.85,76.95,17000.0,65.0727,65.0981,65.005,65.0896,17000.0
2011-09-15 14:55:00,76.94,77.02,76.9,76.91,16700.0,65.0812,65.1488,65.0473,65.0558,16700.0
2011-09-15 15:00:00,76.92,77.03,76.91,76.97,25300.0,65.0642,65.1573,65.0558,65.1065,25300.0
2011-09-15 15:05:00,76.99,77.05,76.96,77.0,18000.0,65.1234,65.1742,65.0981,65.1319,18000.0
2011-09-15 15:10:00,77.0,77.0,76.87,76.98,20500.0,65.1319,65.1319,65.0219,65.115,20500.0
2011-09-15 15:15:00,76.98,76.99,76.75,76.76,23800.0,65.115,65.1234,64.9204,64.9289,23800.0
2011-09-15 15:20:00,76.75,76.89,76.74,76.85,20400.0,64.9204,65.0389,64.912,65.005,20400.0
2011-09-15 15:25:00,76.85,76.87,76.62,76.7,24400.0,65.005,65.0219,64.8105,64.8781,24400.0
2011-09-15 15:30:00,76.68,76.93,76.64,76.92,41000.0,64.8612,65.0727,64.8274,65.0642,41000.0
2011-09-15 15:35:00,76.9,76.96,76.8,76.92,38100.0,65.0473,65.0981,64.9627,65.0642,38100.0
2011-09-15 15:40:00,76.92,77.06,76.84,77.05,45300.0,65.0642,65.1827,64.9966,65.1742,45300.0
2011-09-15 15:45:00,77.07,77.11,76.91,77.08,66400.0,65.1911,65.225,65.0558,65.1996,66400.0
2011-09-15 15:50:00,77.09,77.12,76.89,76.94,60000.0,65.208,65.2334,65.0389,65.0812,60000.0
2011-09-15 15:55:00,76.94,77.08,76.91,77.06,176200.0,65.0812,65.1996,65.0558,65.1827,176200.0
2011-09-16 09:30:00,77.57,77.92,77.31,77.4,471900.0,65.6141,65.9101,65.3941,65.4703,471900.0
2011-09-16 09:35:00,77.47,77.57,77.1,77.15,67900.0,65.5295,65.6141,65.2165,65.2588,67900.0
2011-09-16 09:40:00,77.11,77.31,77.02,77.08,34800.0,65.225,65.3941,65.1488,65.1996,34800.0
2011-09-16 09:45:00,77.07,77.17,76.86,76.99,39300.0,65.1911,65.2757,65.0135,65.1234,39300.0
2011-09-16 09:50:00,77.02,77.17,76.89,77.15,35600.0,65.1488,65.2757,65.0389,65.2588,35600.0
2011-09-16 09:55:00,77.16,77.16,76.21,76.3,127100.0,65.2672,65.2672,64.4637,64.5398,127100.0
2011-09-16 10:00:00,76.33,76.51,76.29,76.5,52900.0,64.5652,64.7174,64.5313,64.709,52900.0
2011-09-16 10:05:00,76.46,76.65,76.37,76.46,66600.0,64.6751,64.8359,64.599,64.6751,66600.0
2011-09-16 10:10:00,76.47,76.59,76.38,76.59,55600.0,64.6836,64.7851,64.6075,64.7851,55600.0
2011-09-16 10:15:00,76.6,76.7,76.52,76.63,31600.0,64.7936,64.8781,64.7259,64.8189,31600.0
2011-09-16 10:20:00,76.58,76.59,76.2,76.2,77100.0,64.7766,64.7851,64.4552,64.4552,77100.0
2011-09-16 10:25:00,76.19,76.21,75.62,75.73,95100.0,64.4468,64.4637,63.9646,64.0577,95100.0
2011-09-16 10:30:00,75.7,75.92,75.7,75.85,41700.0,64.0323,64.2184,64.0323,64.1592,41700.0
2011-09-16 10:35:00,75.85,75.86,75.54,75.69,27600.0,64.1592,64.1676,63.8969,64.0238,27600.0
2011-09-16 10:40:00,75.65,75.79,75.5,75.54,43100.0,63.99,64.1084,63.8631,63.8969,43100.0
2011-09-16 10:45:00,75.55,75.61,75.38,75.51,30700.0,63.9054,63.9561,63.7616,63.8716,30700.0
2011-09-16 10:50:00,75.53,75.54,75.4,75.43,12200.0,63.8885,63.8969,63.7785,63.8039,12200.0
2011-09-16 10:55:00,75.45,75.57,75.27,75.56,32400.0,63.8208,63.9223,63.6686,63.9139,32400.0
2011-09-16 11:00:00,75.62,75.81,75.61,75.75,32000.0,63.9646,64.1253,63.9561,64.0746,32000.0
2011-09-16 11:05:00,75.72,75.82,75.63,75.68,28200.0,64.0492,64.1338,63.9731,64.0154,28200.0
2011-09-16 11:10:00,75.68,75.78,75.62,75.69,45900.0,64.0154,64.0999,63.9646,64.0238,45900.0
2011-09-16 11:15:00,75.67,75.75,75.51,75.61,17100.0,64.0069,64.0746,63.8716,63.9561,17100.0
2011-09-16 11:20:00,75.62,75.63,75.39,75.43,15800.0,63.9646,63.9731,63.7701,63.8039,15800.0
2011-09-16 11:25:00,75.43,75.59,75.34,75.56,12400.0,63.8039,63.9392,63.7278,63.9139,12400.0
2011-09-16 11:30:00,75.57,75.68,75.35,75.65,22100.0,63.9223,64.0154,63.7362,63.99,22100.0
2011-09-16 11:35:00,75.67,75.72,75.59,75.64,41000.0,64.0069,64.0492,63.9392,63.9815,41000.0
2011-09-16 11:40:00,75.63,75.78,75.53,75.74,44200.0,63.9731,64.0999,63.8885,64.0661,44200.0
2011-09-16 11:45:00,75.76,75.8,75.7,75.77,13400.0,64.083,64.1169,64.0323,64.0915,13400.0
2011-09-16 11:50:00,75.77,75.85,75.72,75.74,52400.0,64.0915,64.1592,64.0492,64.0661,52400.0
2011-09-16 11:55:00,75.71,75.79,75.7,75.75,24400.0,64.0407,64.1084,64.0323,64.0746,24400.0
2011-09-16 12:00:00,75.75,75.84,75.7,75.81,20700.0,64.0746,64.1507,64.0323,64.1253,20700.0
2011-09-16 12:05:00,75.78,75.99,75.78,75.97,63600.0,64.0999,64.2776,64.0999,64.2607,63600.0
2011-09-16 12:10:00,75.98,75.99,75.84,75.9,65400.0,64.2691,64.2776,64.1507,64.2015,65400.0
2011-09-16 12:15:00,75.91,75.94,75.83,75.9,42400.0,64.2099,64.2353,64.1422,64.2015,42400.0
2011-09-16 12:20:00,75.9,75.9,75.76,75.88,10600.0,64.2015,64.2015,64.083,64.1845,10600.0
2011-09-16 12:25:00,75.84,75.99,75.82,75.89,26600.0,64.1507,64.2776,64.1338,64.193,26600.0
2011-09-16 12:30:00,75.89,75.95,75.82,75.88,15400.0,64.193,64.2437,64.1338,64.1845,15400.0
2011-09-16 12:35:00,75.88,75.95,75.87,75.91,32200.0,64.1845,64.2437,64.1761,64.2099,32200.0
2011-09-16 12:40:00,75.92,76.01,75.92,75.98,9000.0,64.2184,64.2945,64.2184,64.2691,9000.0
2011-09-16 12:45:00,75.98,76.16,75.97,76.1,26100.0,64.2691,64.4214,64.2607,64.3706,26100.0
2011-09-16 12:50:00,76.1,76.15,76.0,76.03,13600.0,64.3706,64.4129,64.286,64.3114,13600.0
2011-09-16 12:55:00,76.03,76.09,76.0,76.0,8300.0,64.3114,64.3622,64.286,64.286,8300.0
2011-09-16 13:00:00,76.02,76.05,75.96,76.02,18000.0,64.303,64.3283,64.2522,64.303,18000.0
2011-09-16 13:05:00,76.03,76.15,75.99,76.02,17100.0,64.3114,64.4129,64.2776,64.303,17100.0
2011-09-16 13:10:00,76.03,76.14,76.03,76.12,19100.0,64.3114,64.4045,64.3114,64.3875,19100.0
2011-09-16 13:15:00,76.11,76.21,76.05,76.08,14100.0,64.3791,64.4637,64.3283,64.3537,14100.0
2011-09-16 13:20:00,76.09,76.18,76.05,76.16,14500.0,64.3622,64.4383,64.3283,64.4214,14500.0
2011-09-16 13:25:00,76.16,76.19,76.1,76.16,8800.0,64.4214,64.4468,64.3706,64.4214,8800.0
2011-09-16 13:30:00,76.18,76.2,75.98,76.0,12400.0,64.4383,64.4552,64.2691,64.286,12400.0
2011-09-16 13:35:00,76.02,76.03,75.79,75.92,19000.0,64.303,64.3114,64.1084,64.2184,19000.0
2011-09-16 13:40:00,75.91,75.94,75.83,75.9,8300.0,64.2099,64.2353,64.1422,64.2015,8300.0
2011-09-16 13:45:00,75.9,75.97,75.87,75.91,8900.0,64.2015,64.2607,64.1761,64.2099,8900.0
2011-09-16 13:50:00,75.89,75.93,75.82,75.82,10500.0,64.193,64.2268,64.1338,64.1338,10500.0
2011-09-16 13:55:00,75.85,75.99,75.85,75.91,11000.0,64.1592,64.2776,64.1592,64.2099,11000.0
2011-09-16 14:00:00,75.92,76.02,75.87,75.93,19700.0,64.2184,64.303,64.1761,64.2268,19700.0
2011-09-16 14:05:00,75.95,76.13,75.95,76.1,21000.0,64.2437,64.396,64.2437,64.3706,21000.0
2011-09-16 14:10:00,76.1,76.22,76.0,76.01,20300.0,64.3706,64.4721,64.286,64.2945,20300.0
2011-09-16 14:15:00,76.01,76.08,75.97,76.05,29700.0,64.2945,64.3537,64.2607,64.3283,29700.0
2011-09-16 14:20:00,76.04,76.04,75.94,75.97,27900.0,64.3199,64.3199,64.2353,64.2607,27900.0
2011-09-16 14:25:00,75.99,76.03,75.93,75.94,10000.0,64.2776,64.3114,64.2268,64.2353,10000.0
2011-09-16 14:30:00,75.95,76.09,75.93,76.09,17200.0,64.2437,64.3622,64.2268,64.3622,17200.0
2011-09-16 14:35:00,76.09,76.25,76.09,76.19,28600.0,64.3622,64.4975,64.3622,64.4468,28600.0
2011-09-16 14:40:00,76.2,76.24,76.11,76.21,45900.0,64.4552,64.489,64.3791,64.4637,45900.0
2011-09-16 14:45:00,76.18,76.25,76.15,76.19,47700.0,64.4383,64.4975,64.4129,64.4468,47700.0
2011-09-16 14:50:00,76.2,76.27,76.17,76.21,12000.0,64.4552,64.5144,64.4298,64.4637,12000.0
2011-09-16 14:55:00,76.23,76.38,76.22,76.38,27000.0,64.4806,64.6075,64.4721,64.6075,27000.0
2011-09-16 15:00:00,76.39,76.45,76.31,76.38,56700.0,64.6159,64.6667,64.5483,64.6075,56700.0
2011-09-16 15:05:00,76.38,76.45,76.31,76.31,53300.0,64.6075,64.6667,64.5483,64.5483,53300.0
2011-09-16 15:10:00,76.34,76.39,76.3,76.3,8900.0,64.5736,64.6159,64.5398,64.5398,8900.0
2011-09-16 15:15:00,76.29,76.31,76.17,76.22,13400.0,64.5313,64.5483,64.4298,64.4721,13400.0
2011-09-16 15:20:00,76.23,76.33,76.23,76.3,31600.0,64.4806,64.5652,64.4806,64.5398,31600.0
2011-09-16 15:25:00,76.3,76.35,76.19,76.22,32500.0,64.5398,64.5821,64.4468,64.4721,32500.0
2011-09-16 15:30:00,76.22,76.34,76.2,76.3,53900.0,64.4721,64.5736,64.4552,64.5398,53900.0
2011-09-16 15:35:00,76.3,76.33,76.22,76.27,33800.0,64.5398,64.5652,64.4721,64.5144,33800.0
2011-09-16 15:40:00,76.28,76.35,76.26,76.3,37100.0,64.5229,64.5821,64.506,64.5398,37100.0
2011-09-16 15:45:00,76.32,76.49,76.26,76.44,123200.0,64.5567,64.7005,64.506,64.6582,123200.0
2011-09-16 15:50:00,76.44,76.46,76.27,76.32,90000.0,64.6582,64.6751,64.5144,64.5567,90000.0
2011-09-16 15:55:00,76.32,76.47,76.3,76.4,152300.0,64.5567,64.6836,64.5398,64.6244,152300.0
2011-09-19 09:30:00,74.99,75.22,74.68,74.82,57900.0,63.4317,63.6263,63.1695,63.2879,57900.0
2011-09-19 09:35:00,74.87,75.04,74.8,74.92,53200.0,63.3302,63.474,63.271,63.3725,53200.0
2011-09-19 09:40:00,74.93,75.1,74.79,74.92,44400.0,63.381,63.5248,63.2625,63.3725,44400.0
2011-09-19 09:45:00,74.99,75.01,74.87,75.0,34600.0,63.4317,63.4486,63.3302,63.4402,34600.0
2011-09-19 09:50:00,74.96,75.11,74.9,75.1,35700.0,63.4063,63.5332,63.3556,63.5248,35700.0
2011-09-19 09:55:00,75.07,75.09,74.9,74.94,30400.0,63.4994,63.5163,63.3556,63.3894,30400.0
2011-09-19 10:00:00,74.94,75.15,74.94,75.12,22600.0,63.3894,63.5671,63.3894,63.5417,22600.0
2011-09-19 10:05:00,75.08,75.14,75.02,75.02,12500.0,63.5078,63.5586,63.4571,63.4571,12500.0
2011-09-19 10:10:00,75.02,75.05,74.92,74.98,26600.0,63.4571,63.4825,63.3725,63.4233,26600.0
2011-09-19 10:15:00,74.98,75.02,74.92,75.0,61200.0,63.4233,63.4571,63.3725,63.4402,61200.0
2011-09-19 10:20:00,75.03,75.03,74.93,74.95,16800.0,63.4655,63.4655,63.381,63.3979,16800.0
2011-09-19 10:25:00,74.98,75.1,74.94,75.04,18600.0,63.4233,63.5248,63.3894,63.474,18600.0
2011-09-19 10:30:00,75.03,75.17,74.98,74.98,19800.0,63.4655,63.584,63.4233,63.4233,19800.0
2011-09-19 10:35:00,74.99,75.03,74.92,74.94,22100.0,63.4317,63.4655,63.3725,63.3894,22100.0
2011-09-19 10:40:00,74.93,75.06,74.93,75.03,31800.0,63.381,63.4909,63.381,63.4655,31800.0
2011-09-19 10:45:00,75.03,75.21,74.98,75.19,16500.0,63.4655,63.6178,63.4233,63.6009,16500.0
2011-09-19 10:50:00,75.19,75.28,75.11,75.11,21800.0,63.6009,63.677,63.5332,63.5332,21800.0
2011-09-19 10:55:00,75.1,75.13,74.93,74.95,31000.0,63.5248,63.5501,63.381,63.3979,31000.0
2011-09-19 11:00:00,74.96,75.13,74.94,75.04,26700.0,63.4063,63.5501,63.3894,63.474,26700.0
2011-09-19 11:05:00,75.07,75.12,74.97,75.09,19200.0,63.4994,63.5417,63.4148,63.5163,19200.0
2011-09-19 11:10:00,75.09,75.09,74.93,75.07,24200.0,63.5163,63.5163,63.381,63.4994,24200.0
2011-09-19 11:15:00,75.05,75.11,74.95,75.02,12000.0,63.4825,63.5332,63.3979,63.4571,12000.0
2011-09-19 11:20:00,74.98,75.17,74.98,75.15,23800.0,63.4233,63.584,63.4233,63.5671,23800.0
2011-09-19 11:25:00,75.16,75.23,75.11,75.15,16200.0,63.5755,63.6347,63.5332,63.5671,16200.0
2011-09-19 11:30:00,75.13,75.16,75.02,75.02,13800.0,63.5501,63.5755,63.4571,63.4571,13800.0
2011-09-19 11:35:00,75.03,75.14,75.03,75.13,11600.0,63.4655,63.5586,63.4655,63.5501,11600.0
2011-09-19 11:40:00,75.11,75.21,75.08,75.15,11200.0,63.5332,63.6178,63.5078,63.5671,11200.0
2011-09-19 11:45:00,75.16,75.39,75.16,75.36,13400.0,63.5755,63.7701,63.5755,63.7447,13400.0
2011-09-19 11:50:00,75.36,75.41,75.24,75.26,16300.0,63.7447,63.787,63.6432,63.6601,16300.0
2011-09-19 11:55:00,75.28,75.38,75.27,75.36,20400.0,63.677,63.7616,63.6686,63.7447,20400.0
2011-09-19 12:00:00,75.31,75.36,75.26,75.34,22200.0,63.7024,63.7447,63.6601,63.7278,22200.0
2011-09-19 12:05:00,75.32,75.42,75.27,75.38,16000.0,63.7108,63.7954,63.6686,63.7616,16000.0
2011-09-19 12:10:00,75.36,75.42,75.27,75.41,40300.0,63.7447,63.7954,63.6686,63.787,40300.0
2011-09-19 12:15:00,75.4,75.42,75.28,75.32,18400.0,63.7785,63.7954,63.677,63.7108,18400.0
2011-09-19 12:20:00,75.31,75.4,75.25,75.28,55600.0,63.7024,63.7785,63.6516,63.677,55600.0
2011-09-19 12:25:00,75.28,75.32,75.19,75.25,15100.0,63.677,63.7108,63.6009,63.6516,15100.0
2011-09-19 12:30:00,75.22,75.31,75.17,75.31,19700.0,63.6263,63.7024,63.584,63.7024,19700.0
2011-09-19 12:35:00,75.31,75.31,75.2,75.24,15600.0,63.7024,63.7024,63.6093,63.6432,15600.0
2011-09-19 12:40:00,75.25,75.31,75.23,75.27,19700.0,63.6516,63.7024,63.6347,63.6686,19700.0
2011-09-19 12:45:00,75.29,75.31,75.19,75.21,22600.0,63.6855,63.7024,63.6009,63.6178,22600.0
2011-09-19 12:50:00,75.23,75.25,75.1,75.15,32300.0,63.6347,63.6516,63.5248,63.5671,32300.0
2011-09-19 12:55:00,75.13,75.15,75.06,75.06,50100.0,63.5501,63.5671,63.4909,63.4909,50100.0
2011-09-19 13:00:00,75.07,75.07,74.96,75.01,29100.0,63.4994,63.4994,63.4063,63.4486,29100.0
2011-09-19 13:05:00,75.0,75.1,74.99,75.08,15800.0,63.4402,63.5248,63.4317,63.5078,15800.0
2011-09-19 13:10:00,75.1,75.15,75.04,75.1,29600.0,63.5248,63.5671,63.474,63.5248,29600.0
2011-09-19 13:15:00,75.09,75.09,74.93,75.05,23400.0,63.5163,63.5163,63.381,63.4825,23400.0
2011-09-19 13:20:00,75.04,75.17,75.03,75.17,15700.0,63.474,63.584,63.4655,63.584,15700.0
2011-09-19 13:25:00,75.18,75.19,75.04,75.06,19900.0,63.5924,63.6009,63.474,63.4909,19900.0
2011-09-19 13:30:00,75.07,75.16,75.05,75.16,18100.0,63.4994,63.5755,63.4825,63.5755,18100.0
2011-09-19 13:35:00,75.16,75.23,75.13,75.23,18000.0,63.5755,63.6347,63.5501,63.6347,18000.0
2011-09-19 13:40:00,75.24,75.35,75.24,75.32,16600.0,63.6432,63.7362,63.6432,63.7108,16600.0
2011-09-19 13:45:00,75.32,75.39,75.26,75.26,11500.0,63.7108,63.7701,63.6601,63.6601,11500.0
2011-09-19 13:50:00,75.26,75.31,75.21,75.26,14000.0,63.6601,63.7024,63.6178,63.6601,14000.0
2011-09-19 13:55:00,75.26,75.32,75.26,75.31,15700.0,63.6601,63.7108,63.6601,63.7024,15700.0
2011-09-19 14:00:00,75.31,75.31,75.11,75.11,18400.0,63.7024,63.7024,63.5332,63.5332,18400.0
2011-09-19 14:05:00,75.11,75.38,75.1,75.28,57900.0,63.5332,63.7616,63.5248,63.677,57900.0
2011-09-19 14:10:00,75.26,75.36,75.24,75.29,52800.0,63.6601,63.7447,63.6432,63.6855,52800.0
2011-09-19 14:15:00,75.27,75.33,75.23,75.27,55100.0,63.6686,63.7193,63.6347,63.6686,55100.0
2011-09-19 14:20:00,75.27,75.33,75.17,75.17,37200.0,63.6686,63.7193,63.584,63.584,37200.0
2011-09-19 14:25:00,75.22,75.31,75.15,75.2,38800.0,63.6263,63.7024,63.5671,63.6093,38800.0
2011-09-19 14:30:00,75.2,75.26,75.16,75.18,22600.0,63.6093,63.6601,63.5755,63.5924,22600.0
2011-09-19 14:35:00,75.17,75.29,75.1,75.27,30500.0,63.584,63.6855,63.5248,63.6686,30500.0
2011-09-19 14:40:00,75.26,75.33,75.19,75.21,42600.0,63.6601,63.7193,63.6009,63.6178,42600.0
2011-09-19 14:45:00,75.2,75.32,75.17,75.29,29300.0,63.6093,63.7108,63.584,63.6855,29300.0
2011-09-19 14:50:00,75.32,75.44,75.18,75.21,35000.0,63.7108,63.8124,63.5924,63.6178,35000.0
2011-09-19 14:55:00,75.21,75.24,75.12,75.12,33100.0,63.6178,63.6432,63.5417,63.5417,33100.0
2011-09-19 15:00:00,75.13,75.18,75.09,75.11,29200.0,63.5501,63.5924,63.5163,63.5332,29200.0
2011-09-19 15:05:00,75.11,75.14,75.04,75.06,32600.0,63.5332,63.5586,63.474,63.4909,32600.0
2011-09-19 15:10:00,75.08,75.45,75.06,75.39,94800.0,63.5078,63.8208,63.4909,63.7701,94800.0
2011-09-19 15:15:00,75.38,75.66,75.27,75.46,70900.0,63.7616,63.9984,63.6686,63.8293,70900.0
2011-09-19 15:20:00,75.45,75.83,75.45,75.72,61700.0,63.8208,64.1422,63.8208,64.0492,61700.0
2011-09-19 15:25:00,75.75,75.89,75.72,75.89,101000.0,64.0746,64.193,64.0492,64.193,101000.0
2011-09-19 15:30:00,75.89,76.16,75.89,76.1,115100.0,64.193,64.4214,64.193,64.3706,115100.0
2011-09-19 15:35:00,76.08,76.14,75.95,76.04,51000.0,64.3537,64.4045,64.2437,64.3199,51000.0
2011-09-19 15:40:00,76.04,76.04,75.86,76.0,77700.0,64.3199,64.3199,64.1676,64.286,77700.0
2011-09-19 15:45:00,76.02,76.07,75.92,75.97,116200.0,64.303,64.3452,64.2184,64.2607,116200.0
2011-09-19 15:50:00,75.97,76.07,75.82,75.86,94000.0,64.2607,64.3452,64.1338,64.1676,94000.0
2011-09-19 15:55:00,75.86,76.0,75.67,75.75,147800.0,64.1676,64.286,64.0069,64.0746,147800.0
2011-09-20 09:30:00,75.95,75.95,75.3,75.48,92500.0,64.2437,64.2437,63.6939,63.8462,92500.0
2011-09-20 09:35:00,75.5,75.5,75.3,75.34,89100.0,63.8631,63.8631,63.6939,63.7278,89100.0
2011-09-20 09:40:00,75.33,75.36,75.06,75.32,77100.0,63.7193,63.7447,63.4909,63.7108,77100.0
2011-09-20 09:45:00,75.28,75.32,75.18,75.28,42000.0,63.677,63.7108,63.5924,63.677,42000.0
2011-09-20 09:50:00,75.24,75.25,75.17,75.23,53300.0,63.6432,63.6516,63.584,63.6347,53300.0
2011-09-20 09:55:00,75.22,75.27,75.13,75.27,36900.0,63.6263,63.6686,63.5501,63.6686,36900.0
2011-09-20 10:00:00,75.24,75.65,75.2,75.58,87900.0,63.6432,63.99,63.6093,63.9308,87900.0
2011-09-20 10:05:00,75.61,75.69,75.49,75.5,95400.0,63.9561,64.0238,63.8546,63.8631,95400.0
2011-09-20 10:10:00,75.48,75.5,75.22,75.38,36100.0,63.8462,63.8631,63.6263,63.7616,36100.0
2011-09-20 10:15:00,75.4,75.43,75.28,75.34,13900.0,63.7785,63.8039,63.677,63.7278,13900.0
2011-09-20 10:20:00,75.37,75.52,75.37,75.51,23500.0,63.7531,63.88,63.7531,63.8716,23500.0
2011-09-20 10:25:00,75.52,75.71,75.49,75.64,48300.0,63.88,64.0407,63.8546,63.9815,48300.0
2011-09-20 10:30:00,75.64,75.75,75.64,75.72,33100.0,63.9815,64.0746,63.9815,64.0492,33100.0
2011-09-20 10:35:00,75.72,76.08,75.72,75.97,48700.0,64.0492,64.3537,64.0492,64.2607,48700.0
2011-09-20 10:40:00,75.97,76.31,75.97,76.31,28000.0,64.2607,64.5483,64.2607,64.5483,28000.0
2011-09-20 10:45:00,76.27,76.62,76.16,76.58,55700.0,64.5144,64.8105,64.4214,64.7766,55700.0
2011-09-20 10:50:00,76.58,76.6,76.29,76.37,53600.0,64.7766,64.7936,64.5313,64.599,53600.0
2011-09-20 10:55:00,76.36,76.45,76.25,76.45,15700.0,64.5906,64.6667,64.4975,64.6667,15700.0
2011-09-20 11:00:00,76.47,76.76,76.39,76.73,45600.0,64.6836,64.9289,64.6159,64.9035,45600.0
2011-09-20 11:05:00,76.72,76.76,76.56,76.71,20100.0,64.8951,64.9289,64.7597,64.8866,20100.0
2011-09-20 11:10:00,76.7,76.76,76.63,76.76,26300.0,64.8781,64.9289,64.8189,64.9289,26300.0
2011-09-20 11:15:00,76.72,76.84,76.63,76.66,17500.0,64.8951,64.9966,64.8189,64.8443,17500.0
2011-09-20 11:20:00,76.68,76.68,76.55,76.68,18600.0,64.8612,64.8612,64.7513,64.8612,18600.0
2011-09-20 11:25:00,76.66,76.7,76.55,76.67,10200.0,64.8443,64.8781,64.7513,64.8528,10200.0
2011-09-20 11:30:00,76.67,76.67,76.37,76.42,27500.0,64.8528,64.8528,64.599,64.6413,27500.0
2011-09-20 11:35:00,76.44,76.48,76.33,76.33,18300.0,64.6582,64.6921,64.5652,64.5652,18300.0
2011-09-20 11:40:00,76.31,76.38,76.11,76.13,23900.0,64.5483,64.6075,64.3791,64.396,23900.0
2011-09-20 11:45:00,76.13,76.21,76.11,76.14,10500.0,64.396,64.4637,64.3791,64.4045,10500.0
2011-09-20 11:50:00,76.15,76.25,76.14,76.19,14900.0,64.4129,64.4975,64.4045,64.4468,14900.0
2011-09-20 11:55:00,76.19,76.32,76.19,76.25,15500.0,64.4468,64.5567,64.4468,64.4975,15500.0
2011-09-20 12:00:00,76.23,76.23,76.09,76.09,29600.0,64.4806,64.4806,64.3622,64.3622,29600.0
2011-09-20 12:05:00,76.08,76.08,75.81,75.86,23500.0,64.3537,64.3537,64.1253,64.1676,23500.0
2011-09-20 12:10:00,75.86,75.9,75.62,75.62,25000.0,64.1676,64.2015,63.9646,63.9646,25000.0
2011-09-20 12:15:00,75.63,75.82,75.59,75.78,49400.0,63.9731,64.1338,63.9392,64.0999,49400.0
2011-09-20 12:20:00,75.75,75.86,75.75,75.77,31100.0,64.0746,64.1676,64.0746,64.0915,31100.0
2011-09-20 12:25:00,75.77,75.88,75.77,75.85,14600.0,64.0915,64.1845,64.0915,64.1592,14600.0
2011-09-20 12:30:00,75.87,75.95,75.8,75.94,12000.0,64.1761,64.2437,64.1169,64.2353,12000.0
2011-09-20 12:35:00,75.93,75.93,75.64,75.68,17000.0,64.2268,64.2268,63.9815,64.0154,17000.0
2011-09-20 12:40:00,75.69,75.72,75.56,75.57,14100.0,64.0238,64.0492,63.9139,63.9223,14100.0
2011-09-20 12:45:00,75.56,75.71,75.56,75.65,8200.0,63.9139,64.0407,63.9139,63.99,8200.0
2011-09-20 12:50:00,75.65,75.85,75.64,75.81,14900.0,63.99,64.1592,63.9815,64.1253,14900.0
2011-09-20 12:55:00,75.84,75.94,75.8,75.87,7900.0,64.1507,64.2353,64.1169,64.1761,7900.0
2011-09-20 13:00:00,75.88,75.97,75.87,75.95,13800.0,64.1845,64.2607,64.1761,64.2437,13800.0
2011-09-20 13:05:00,75.93,75.96,75.82,75.87,10400.0,64.2268,64.2522,64.1338,64.1761,10400.0
2011-09-20 13:10:00,75.87,76.03,75.87,76.03,15100.0,64.1761,64.3114,64.1761,64.3114,15100.0
2011-09-20 13:15:00,76.03,76.06,75.97,75.99,16900.0,64.3114,64.3368,64.2607,64.2776,16900.0
2011-09-20 13:20:00,75.98,76.01,75.83,75.94,15700.0,64.2691,64.2945,64.1422,64.2353,15700.0
2011-09-20 13:25:00,75.92,75.94,75.82,75.89,22100.0,64.2184,64.2353,64.1338,64.193,22100.0
2011-09-20 13:30:00,75.89,75.92,75.84,75.9,9900.0,64.193,64.2184,64.1507,64.2015,9900.0
2011-09-20 13:35:00,75.9,76.04,75.88,75.97,17200.0,64.2015,64.3199,64.1845,64.2607,17200.0
2011-09-20 13:40:00,75.94,75.97,75.88,75.94,18800.0,64.2353,64.2607,64.1845,64.2353,18800.0
2011-09-20 13:45:00,75.88,76.07,75.86,76.04,11600.0,64.1845,64.3452,64.1676,64.3199,11600.0
2011-09-20 13:50:00,76.05,76.08,75.98,76.06,15900.0,64.3283,64.3537,64.2691,64.3368,15900.0
2011-09-20 13:55:00,76.05,76.14,76.04,76.08,14100.0,64.3283,64.4045,64.3199,64.3537,14100.0
2011-09-20 14:00:00,76.05,76.1,75.93,75.98,17100.0,64.3283,64.3706,64.2268,64.2691,17100.0
2011-09-20 14:05:00,75.98,76.19,75.97,76.17,18800.0,64.2691,64.4468,64.2607,64.4298,18800.0
2011-09-20 14:10:00,76.16,76.27,76.16,76.23,16200.0,64.4214,64.5144,64.4214,64.4806,16200.0
2011-09-20 14:15:00,76.24,76.33,76.17,76.23,18400.0,64.489,64.5652,64.4298,64.4806,18400.0
2011-09-20 14:20:00,76.24,76.27,76.12,76.17,14400.0,64.489,64.5144,64.3875,64.4298,14400.0
2011-09-20 14:25:00,76.15,76.2,76.11,76.17,20000.0,64.4129,64.4552,64.3791,64.4298,20000.0
2011-09-20 14:30:00,76.17,76.28,75.95,76.02,24300.0,64.4298,64.5229,64.2437,64.303,24300.0
2011-09-20 14:35:00,76.0,76.01,75.87,75.93,17000.0,64.286,64.2945,64.1761,64.2268,17000.0
2011-09-20 14:40:00,75.94,75.94,75.72,75.8,17500.0,64.2353,64.2353,64.0492,64.1169,17500.0
2011-09-20 14:45:00,75.79,75.79,75.68,75.72,14700.0,64.1084,64.1084,64.0154,64.0492,14700.0
2011-09-20 14:50:00,75.75,75.77,75.61,75.76,15300.0,64.0746,64.0915,63.9561,64.083,15300.0
2011-09-20 14:55:00,75.77,75.8,75.61,75.61,21500.0,64.0915,64.1169,63.9561,63.9561,21500.0
2011-09-20 15:00:00,75.63,75.71,75.47,75.47,50500.0,63.9731,64.0407,63.8377,63.8377,50500.0
2011-09-20 15:05:00,75.48,75.48,75.17,75.2,77600.0,63.8462,63.8462,63.584,63.6093,77600.0
2011-09-20 15:10:00,75.22,75.36,75.21,75.21,31600.0,63.6263,63.7447,63.6178,63.6178,31600.0
2011-09-20 15:15:00,75.2,75.3,75.2,75.25,42900.0,63.6093,63.6939,63.6093,63.6516,42900.0
2011-09-20 15:20:00,75.25,75.32,75.2,75.2,60400.0,63.6516,63.7108,63.6093,63.6093,60400.0
2011-09-20 15:25:00,75.21,75.26,75.13,75.13,64200.0,63.6178,63.6601,63.5501,63.5501,64200.0
2011-09-20 15:30:00,75.15,75.29,75.13,75.27,58700.0,63.5671,63.6855,63.5501,63.6686,58700.0
2011-09-20 15:35:00,75.27,75.38,75.22,75.38,39400.0,63.6686,63.7616,63.6263,63.7616,39400.0
2011-09-20 15:40:00,75.39,75.41,75.22,75.26,76000.0,63.7701,63.787,63.6263,63.6601,76000.0
2011-09-20 15:45:00,75.26,75.26,75.0,75.17,85100.0,63.6601,63.6601,63.4402,63.584,85100.0
2011-09-20 15:50:00,75.16,75.33,75.15,75.33,168900.0,63.5755,63.7193,63.5671,63.7193,168900.0
2011-09-20 15:55:00,75.33,75.39,75.17,75.21,269000.0,63.7193,63.7701,63.584,63.6178,269000.0
2011-09-21 09:30:00,75.0,75.32,74.79,74.98,71300.0,63.4402,63.7108,63.2625,63.4233,71300.0
2011-09-21 09:35:00,74.97,75.11,74.83,75.1,118200.0,63.4148,63.5332,63.2964,63.5248,118200.0
2011-09-21 09:40:00,75.04,75.12,74.28,74.4,92600.0,63.474,63.5417,62.8311,62.9326,92600.0
2011-09-21 09:45:00,74.39,74.57,74.21,74.31,48000.0,62.9242,63.0764,62.7719,62.8565,48000.0
2011-09-21 09:50:00,74.3,74.37,74.04,74.37,47400.0,62.8481,62.9073,62.6281,62.9073,47400.0
2011-09-21 09:55:00,74.39,74.61,74.24,74.51,55800.0,62.9242,63.1103,62.7973,63.0257,55800.0
2011-09-21 10:00:00,74.52,74.89,74.51,74.85,85500.0,63.0342,63.3471,63.0257,63.3133,85500.0
2011-09-21 10:05:00,74.87,74.87,74.44,74.47,57200.0,63.3302,63.3302,62.9665,62.9919,57200.0
2011-09-21 10:10:00,74.47,74.5,73.89,73.9,75900.0,62.9919,63.0172,62.5013,62.5097,75900.0
2011-09-21 10:15:00,73.89,74.02,73.76,73.95,42300.0,62.5013,62.6112,62.3913,62.552,42300.0
2011-09-21 10:20:00,73.91,74.05,73.85,73.97,27400.0,62.5182,62.6366,62.4674,62.5689,27400.0
2011-09-21 10:25:00,73.97,73.97,73.83,73.9,16700.0,62.5689,62.5689,62.4505,62.5097,16700.0
2011-09-21 10:30:00,73.9,73.98,73.75,73.8,15400.0,62.5097,62.5774,62.3828,62.4251,15400.0
2011-09-21 10:35:00,73.75,73.77,73.5,73.54,26700.0,62.3828,62.3998,62.1714,62.2052,26700.0
2011-09-21 10:40:00,73.51,73.66,73.43,73.65,31000.0,62.1798,62.3067,62.1122,62.2982,31000.0
2011-09-21 10:45:00,73.66,73.76,73.42,73.49,25500.0,62.3067,62.3913,62.1037,62.1629,25500.0
2011-09-21 10:50:00,73.43,73.57,73.33,73.33,25300.0,62.1122,62.2306,62.0276,62.0276,25300.0
2011-09-21 10:55:00,73.32,73.33,73.06,73.23,61400.0,62.0191,62.0276,61.7992,61.943,61400.0
2011-09-21 11:00:00,73.21,73.27,73.11,73.2,49100.0,61.9261,61.9768,61.8415,61.9176,49100.0
2011-09-21 11:05:00,73.16,73.23,73.11,73.17,47100.0,61.8838,61.943,61.8415,61.8922,47100.0
2011-09-21 11:10:00,73.16,73.37,73.11,73.35,17300.0,61.8838,62.0614,61.8415,62.0445,17300.0
2011-09-21 11:15:00,73.35,73.49,73.18,73.45,31600.0,62.0445,62.1629,61.9007,62.1291,31600.0
2011-09-21 11:20:00,73.46,73.65,73.46,73.64,39000.0,62.1375,62.2982,62.1375,62.2898,39000.0
2011-09-21 11:25:00,73.64,73.77,73.6,73.67,17100.0,62.2898,62.3998,62.256,62.3152,17100.0
2011-09-21 11:30:00,73.68,73.74,73.57,73.73,12700.0,62.3236,62.3744,62.2306,62.3659,12700.0
2011-09-21 11:35:00,73.75,73.83,73.71,73.75,14400.0,62.3828,62.4505,62.349,62.3828,14400.0
2011-09-21 11:40:00,73.74,73.74,73.51,73.58,20500.0,62.3744,62.3744,62.1798,62.239,20500.0
2011-09-21 11:45:00,73.59,73.97,73.59,73.97,21000.0,62.2475,62.5689,62.2475,62.5689,21000.0
2011-09-21 11:50:00,73.96,73.97,73.88,73.94,10900.0,62.5605,62.5689,62.4928,62.5435,10900.0
2011-09-21 11:55:00,73.93,73.97,73.77,73.81,11500.0,62.5351,62.5689,62.3998,62.4336,11500.0
2011-09-21 12:00:00,73.81,73.9,73.71,73.86,41200.0,62.4336,62.5097,62.349,62.4759,41200.0
2011-09-21 12:05:00,73.88,73.92,73.68,73.73,16000.0,62.4928,62.5266,62.3236,62.3659,16000.0
2011-09-21 12:10:00,73.73,73.74,73.62,73.62,9000.0,62.3659,62.3744,62.2729,62.2729,9000.0
2011-09-21 12:15:00,73.64,73.95,73.63,73.88,25500.0,62.2898,62.552,62.2813,62.4928,25500.0
2011-09-21 12:20:00,73.88,73.91,73.74,73.91,17300.0,62.4928,62.5182,62.3744,62.5182,17300.0
2011-09-21 12:25:00,73.9,73.92,73.56,73.57,69800.0,62.5097,62.5266,62.2221,62.2306,69800.0
2011-09-21 12:30:00,73.62,73.66,73.56,73.62,21000.0,62.2729,62.3067,62.2221,62.2729,21000.0
2011-09-21 12:35:00,73.63,74.06,73.63,74.0,62000.0,62.2813,62.6451,62.2813,62.5943,62000.0
2011-09-21 12:40:00,74.0,74.11,73.99,74.07,13400.0,62.5943,62.6873,62.5858,62.6535,13400.0
2011-09-21 12:45:00,74.07,74.07,73.72,73.82,49300.0,62.6535,62.6535,62.3575,62.442,49300.0
2011-09-21 12:50:00,73.83,73.86,73.69,73.8,34000.0,62.4505,62.4759,62.3321,62.4251,34000.0
2011-09-21 12:55:00,73.8,73.86,73.67,73.79,29700.0,62.4251,62.4759,62.3152,62.4167,29700.0
2011-09-21 13:00:00,73.81,74.0,73.77,73.94,26400.0,62.4336,62.5943,62.3998,62.5435,26400.0
2011-09-21 13:05:00,73.94,74.06,73.88,74.01,21400.0,62.5435,62.6451,62.4928,62.6028,21400.0
2011-09-21 13:10:00,74.0,74.12,73.95,74.1,27100.0,62.5943,62.6958,62.552,62.6789,27100.0
2011-09-21 13:15:00,74.09,74.21,74.04,74.14,28300.0,62.6704,62.7719,62.6281,62.7127,28300.0
2011-09-21 13:20:00,74.08,74.21,74.03,74.21,14400.0,62.662,62.7719,62.6197,62.7719,14400.0
2011-09-21 13:25:00,74.2,74.28,74.18,74.2,19300.0,62.7635,62.8311,62.7466,62.7635,19300.0
2011-09-21 13:30:00,74.23,74.26,74.04,74.12,22300.0,62.7889,62.8142,62.6281,62.6958,22300.0
2011-09-21 13:35:00,74.12,74.2,74.04,74.12,15100.0,62.6958,62.7635,62.6281,62.6958,15100.0
2011-09-21 13:40:00,74.11,74.12,74.01,74.03,12500.0,62.6873,62.6958,62.6028,62.6197,12500.0
2011-09-21 13:45:00,74.02,74.09,73.95,73.97,16600.0,62.6112,62.6704,62.552,62.5689,16600.0
2011-09-21 13:50:00,73.96,74.04,73.96,74.01,17300.0,62.5605,62.6281,62.5605,62.6028,17300.0
2011-09-21 13:55:00,74.0,74.02,73.91,73.96,23000.0,62.5943,62.6112,62.5182,62.5605,23000.0
2011-09-21 14:00:00,73.95,74.05,73.89,74.05,28800.0,62.552,62.6366,62.5013,62.6366,28800.0
2011-09-21 14:05:00,74.04,74.11,73.96,74.04,23700.0,62.6281,62.6873,62.5605,62.6281,23700.0
2011-09-21 14:10:00,74.03,74.18,74.03,74.04,28000.0,62.6197,62.7466,62.6197,62.6281,28000.0
2011-09-21 14:15:00,74.1,74.18,74.02,74.13,16700.0,62.6789,62.7466,62.6112,62.7043,16700.0
2011-09-21 14:20:00,74.13,74.5,73.8,73.92,93200.0,62.7043,63.0172,62.4251,62.5266,93200.0
2011-09-21 14:25:00,73.98,74.22,73.65,74.22,97500.0,62.5774,62.7804,62.2982,62.7804,97500.0
2011-09-21 14:30:00,74.15,74.48,73.95,73.96,86300.0,62.7212,63.0003,62.552,62.5605,86300.0
2011-09-21 14:35:00,73.99,73.99,73.46,73.69,142100.0,62.5858,62.5858,62.1375,62.3321,142100.0
2011-09-21 14:40:00,73.66,73.81,73.44,73.61,58100.0,62.3067,62.4336,62.1206,62.2644,58100.0
2011-09-21 14:45:00,73.63,74.01,73.61,73.99,52200.0,62.2813,62.6028,62.2644,62.5858,52200.0
2011-09-21 14:50:00,74.02,74.16,73.96,73.99,49100.0,62.6112,62.7296,62.5605,62.5858,49100.0
2011-09-21 14:55:00,73.97,74.12,73.86,73.96,49300.0,62.5689,62.6958,62.4759,62.5605,49300.0
2011-09-21 15:00:00,73.92,74.11,73.68,74.11,62400.0,62.5266,62.6873,62.3236,62.6873,62400.0
2011-09-21 15:05:00,74.12,74.36,74.03,74.32,88100.0,62.6958,62.8988,62.6197,62.865,88100.0
2011-09-21 15:10:00,74.32,74.49,74.21,74.22,61600.0,62.865,63.0088,62.7719,62.7804,61600.0
2011-09-21 15:15:00,74.22,74.29,73.94,74.01,74400.0,62.7804,62.8396,62.5435,62.6028,74400.0
2011-09-21 15:20:00,74.0,74.04,73.5,73.56,85200.0,62.5943,62.6281,62.1714,62.2221,85200.0
2011-09-21 15:25:00,73.54,73.82,73.5,73.79,147900.0,62.2052,62.442,62.1714,62.4167,147900.0
2011-09-21 15:30:00,73.8,73.88,73.55,73.6,105100.0,62.4251,62.4928,62.2137,62.256,105100.0
2011-09-21 15:35:00,73.58,73.59,73.21,73.21,95300.0,62.239,62.2475,61.9261,61.9261,95300.0
2011-09-21 15:40:00,73.21,73.22,73.0,73.17,110300.0,61.9261,61.9345,61.7484,61.8922,110300.0
2011-09-21 15:45:00,73.16,73.21,72.89,72.91,97800.0,61.8838,61.9261,61.6554,61.6723,97800.0
2011-09-21 15:50:00,72.88,72.91,72.7,72.76,146600.0,61.6469,61.6723,61.4947,61.5454,146600.0
2011-09-21 15:55:00,72.77,72.8,72.5,72.56,206500.0,61.5539,61.5793,61.3255,61.3762,206500.0
2011-09-22 09:30:00,70.04,70.09,66.54,67.0,703000.0,59.2447,59.287,56.2841,56.6732,703000.0
2011-09-22 09:35:00,67.09,68.0,66.92,67.71,340200.0,56.7493,57.5191,56.6055,57.2738,340200.0
2011-09-22 09:40:00,67.81,68.23,65.44,65.76,595100.0,57.3584,57.7136,55.3537,55.6243,595100.0
2011-09-22 09:45:00,65.86,66.41,64.78,64.87,468300.0,55.7089,56.1742,54.7954,54.8715,468300.0
2011-09-22 09:50:00,64.88,65.94,64.72,65.62,282000.0,54.88,55.7766,54.7446,55.5059,282000.0
2011-09-22 09:55:00,65.62,65.7,64.55,64.92,192200.0,55.5059,55.5736,54.6008,54.9138,192200.0
2011-09-22 10:00:00,64.93,65.75,64.92,65.71,161500.0,54.9223,55.6159,54.9138,55.582,161500.0
2011-09-22 10:05:00,65.74,66.4,65.61,65.97,275500.0,55.6074,56.1657,55.4975,55.802,275500.0
2011-09-22 10:10:00,65.97,67.26,65.96,67.21,437100.0,55.802,56.8931,55.7935,56.8509,437100.0
2011-09-22 10:15:00,67.2,67.99,67.2,67.84,333500.0,56.8424,57.5106,56.8424,57.3837,333500.0
2011-09-22 10:20:00,67.85,68.1,67.55,67.57,298500.0,57.3922,57.6037,57.1384,57.1554,298500.0
2011-09-22 10:25:00,67.58,67.58,66.85,67.07,231400.0,57.1638,57.1638,56.5463,56.7324,231400.0
2011-09-22 10:30:00,67.06,67.53,66.93,67.48,114100.0,56.724,57.1215,56.614,57.0792,114100.0
2011-09-22 10:35:00,67.47,67.62,67.36,67.39,59100.0,57.0708,57.1977,56.9777,57.0031,59100.0
2011-09-22 10:40:00,67.39,67.91,67.36,67.91,77900.0,57.0031,57.443,56.9777,57.443,77900.0
2011-09-22 10:45:00,67.93,68.0,67.1,67.5,220300.0,57.4599,57.5191,56.7578,57.0962,220300.0
2011-09-22 10:50:00,67.5,67.5,66.77,66.77,103700.0,57.0962,57.0962,56.4787,56.4787,103700.0
2011-09-22 10:55:00,66.73,66.8,66.37,66.54,153900.0,56.4448,56.504,56.1403,56.2841,153900.0
2011-09-22 11:00:00,66.54,66.89,66.22,66.35,136200.0,56.2841,56.5802,56.0134,56.1234,136200.0
2011-09-22 11:05:00,66.35,66.35,66.05,66.25,78700.0,56.1234,56.1234,55.8696,56.0388,78700.0
2011-09-22 11:10:00,66.25,66.52,66.21,66.25,74000.0,56.0388,56.2672,56.005,56.0388,74000.0
2011-09-22 11:15:00,66.28,66.47,66.23,66.47,43400.0,56.0642,56.2249,56.0219,56.2249,43400.0
2011-09-22 11:20:00,66.47,66.57,66.33,66.48,50800.0,56.2249,56.3095,56.1065,56.2334,50800.0
2011-09-22 11:25:00,66.48,66.5,65.58,65.87,80900.0,56.2334,56.2503,55.4721,55.7174,80900.0
2011-09-22 11:30:00,65.85,66.43,65.84,66.38,51200.0,55.7005,56.1911,55.692,56.1488,51200.0
2011-09-22 11:35:00,66.37,66.43,66.25,66.26,67400.0,56.1403,56.1911,56.0388,56.0473,67400.0
2011-09-22 11:40:00,66.26,66.38,66.02,66.38,55000.0,56.0473,56.1488,55.8443,56.1488,55000.0
2011-09-22 11:45:00,66.37,66.4,66.1,66.13,32300.0,56.1403,56.1657,55.9119,55.9373,32300.0
2011-09-22 11:50:00,66.14,66.25,66.05,66.05,33100.0,55.9458,56.0388,55.8696,55.8696,33100.0
2011-09-22 11:55:00,66.05,66.18,65.86,65.96,41000.0,55.8696,55.9796,55.7089,55.7935,41000.0
2011-09-22 12:00:00,65.97,66.05,65.5,65.52,78000.0,55.802,55.8696,55.4044,55.4213,78000.0
2011-09-22 12:05:00,65.51,65.7,65.5,65.57,65000.0,55.4129,55.5736,55.4044,55.4636,65000.0
2011-09-22 12:10:00,65.59,65.86,65.52,65.66,54000.0,55.4805,55.7089,55.4213,55.5398,54000.0
2011-09-22 12:15:00,65.65,65.72,65.64,65.69,63500.0,55.5313,55.5905,55.5228,55.5651,63500.0
2011-09-22 12:20:00,65.68,66.07,65.67,65.98,50700.0,55.5567,55.8866,55.5482,55.8104,50700.0
2011-09-22 12:25:00,65.97,66.05,65.91,66.0,53900.0,55.802,55.8696,55.7512,55.8273,53900.0
2011-09-22 12:30:00,65.99,66.05,65.93,65.94,47300.0,55.8189,55.8696,55.7681,55.7766,47300.0
2011-09-22 12:35:00,65.93,66.05,65.92,65.94,105900.0,55.7681,55.8696,55.7597,55.7766,105900.0
2011-09-22 12:40:00,65.94,66.19,65.94,66.18,85500.0,55.7766,55.9881,55.7766,55.9796,85500.0
2011-09-22 12:45:00,66.18,66.41,66.18,66.36,79900.0,55.9796,56.1742,55.9796,56.1319,79900.0
2011-09-22 12:50:00,66.35,66.69,66.32,66.65,109100.0,56.1234,56.411,56.098,56.3772,109100.0
2011-09-22 12:55:00,66.65,66.85,66.59,66.84,119900.0,56.3772,56.5463,56.3264,56.5379,119900.0
2011-09-22 13:00:00,66.83,67.0,66.72,66.89,191200.0,56.5294,56.6732,56.4364,56.5802,191200.0
2011-09-22 13:05:00,66.89,67.11,66.87,66.95,80300.0,56.5802,56.7663,56.5633,56.6309,80300.0
2011-09-22 13:10:00,66.95,66.98,66.45,66.48,122400.0,56.6309,56.6563,56.208,56.2334,122400.0
2011-09-22 13:15:00,66.48,66.49,66.31,66.31,53900.0,56.2334,56.2418,56.0896,56.0896,53900.0
2011-09-22 13:20:00,66.31,66.4,66.23,66.34,51800.0,56.0896,56.1657,56.0219,56.1149,51800.0
2011-09-22 13:25:00,66.34,66.57,66.32,66.55,70500.0,56.1149,56.3095,56.098,56.2926,70500.0
2011-09-22 13:30:00,66.54,66.56,66.36,66.53,95100.0,56.2841,56.301,56.1319,56.2757,95100.0
2011-09-22 13:35:00,66.53,66.53,66.32,66.4,85700.0,56.2757,56.2757,56.098,56.1657,85700.0
2011-09-22 13:40:00,66.38,66.42,66.24,66.34,67400.0,56.1488,56.1826,56.0304,56.1149,67400.0
2011-09-22 13:45:00,66.3,66.32,66.16,66.18,55100.0,56.0811,56.098,55.9627,55.9796,55100.0
2011-09-22 13:50:00,66.18,66.22,66.15,66.21,75000.0,55.9796,56.0134,55.9542,56.005,75000.0
2011-09-22 13:55:00,66.21,66.22,66.06,66.08,99900.0,56.005,56.0134,55.8781,55.895,99900.0
2011-09-22 14:00:00,66.08,66.2,65.69,65.85,106100.0,55.895,55.9965,55.5651,55.7005,106100.0
2011-09-22 14:05:00,65.85,66.12,65.81,66.06,88900.0,55.7005,55.9289,55.6666,55.8781,88900.0
2011-09-22 14:10:00,66.06,66.18,65.92,66.1,60400.0,55.8781,55.9796,55.7597,55.9119,60400.0
2011-09-22 14:15:00,66.11,66.11,65.79,66.06,56400.0,55.9204,55.9204,55.6497,55.8781,56400.0
2011-09-22 14:20:00,66.07,66.6,66.02,66.46,108800.0,55.8866,56.3349,55.8443,56.2164,108800.0
2011-09-22 14:25:00,66.48,66.92,66.24,66.72,137800.0,56.2334,56.6055,56.0304,56.4364,137800.0
2011-09-22 14:30:00,66.72,66.82,66.31,66.44,70400.0,56.4364,56.521,56.0896,56.1995,70400.0
2011-09-22 14:35:00,66.43,66.63,66.3,66.31,61900.0,56.1911,56.3602,56.0811,56.0896,61900.0
2011-09-22 14:40:00,66.31,66.71,66.26,66.53,59100.0,56.0896,56.4279,56.0473,56.2757,59100.0
2011-09-22 14:45:00,66.54,66.73,66.49,66.57,50300.0,56.2841,56.4448,56.2418,56.3095,50300.0
2011-09-22 14:50:00,66.54,66.69,66.43,66.48,90400.0,56.2841,56.411,56.1911,56.2334,90400.0
2011-09-22 14:55:00,66.48,66.5,66.04,66.12,66000.0,56.2334,56.2503,55.8612,55.9289,66000.0
2011-09-22 15:00:00,66.1,66.17,65.93,65.95,89500.0,55.9119,55.9711,55.7681,55.7851,89500.0
2011-09-22 15:05:00,65.97,66.04,65.9,66.0,134000.0,55.802,55.8612,55.7428,55.8273,134000.0
2011-09-22 15:10:00,66.01,66.03,65.71,65.75,84200.0,55.8358,55.8527,55.582,55.6159,84200.0
2011-09-22 15:15:00,65.76,65.87,65.71,65.78,81500.0,55.6243,55.7174,55.582,55.6413,81500.0
2011-09-22 15:20:00,65.77,65.81,65.51,65.57,113200.0,55.6328,55.6666,55.4129,55.4636,113200.0
2011-09-22 15:25:00,65.55,65.74,65.52,65.7,97500.0,55.4467,55.6074,55.4213,55.5736,97500.0
2011-09-22 15:30:00,65.72,65.97,65.64,65.65,119600.0,55.5905,55.802,55.5228,55.5313,119600.0
2011-09-22 15:35:00,65.67,65.67,65.17,65.32,214200.0,55.5482,55.5482,55.1253,55.2522,214200.0
2011-09-22 15:40:00,65.31,65.97,65.28,65.86,304800.0,55.2437,55.802,55.2183,55.7089,304800.0
2011-09-22 15:45:00,65.85,66.51,65.84,66.48,292600.0,55.7005,56.2587,55.692,56.2334,292600.0
2011-09-22 15:50:00,66.49,66.51,66.29,66.36,274000.0,56.2418,56.2587,56.0727,56.1319,274000.0
2011-09-22 15:55:00,66.36,66.78,66.35,66.58,440600.0,56.1319,56.4871,56.1234,56.318,440600.0
2011-09-23 09:30:00,66.86,67.45,66.61,67.33,177000.0,56.5548,57.0539,56.3433,56.9524,177000.0
2011-09-23 09:35:00,67.31,67.5,67.12,67.42,161800.0,56.9354,57.0962,56.7747,57.0285,161800.0
2011-09-23 09:40:00,67.42,67.67,67.04,67.57,103300.0,57.0285,57.24,56.7071,57.1554,103300.0
2011-09-23 09:45:00,67.59,67.87,67.1,67.21,104700.0,57.1723,57.4091,56.7578,56.8509,104700.0
2011-09-23 09:50:00,67.24,67.3,67.02,67.22,138400.0,56.8762,56.927,56.6901,56.8593,138400.0
2011-09-23 09:55:00,67.22,67.48,67.16,67.4,97000.0,56.8593,57.0792,56.8086,57.0116,97000.0
2011-09-23 10:00:00,67.4,67.44,67.22,67.27,56300.0,57.0116,57.0454,56.8593,56.9016,56300.0
2011-09-23 10:05:00,67.28,67.57,67.17,67.49,66800.0,56.9101,57.1554,56.817,57.0877,66800.0
2011-09-23 10:10:00,67.51,67.65,67.19,67.4,49100.0,57.1046,57.223,56.8339,57.0116,49100.0
2011-09-23 10:15:00,67.34,67.5,67.33,67.46,59300.0,56.9608,57.0962,56.9524,57.0623,59300.0
2011-09-23 10:20:00,67.47,67.58,67.47,67.56,120200.0,57.0708,57.1638,57.0708,57.1469,120200.0
2011-09-23 10:25:00,67.58,67.59,67.5,67.57,75500.0,57.1638,57.1723,57.0962,57.1554,75500.0
2011-09-23 10:30:00,67.54,67.69,67.52,67.62,77100.0,57.13,57.2569,57.1131,57.1977,77100.0
2011-09-23 10:35:00,67.63,67.85,67.55,67.84,65300.0,57.2061,57.3922,57.1384,57.3837,65300.0
2011-09-23 10:40:00,67.85,67.94,67.6,67.94,49700.0,57.3922,57.4683,57.1807,57.4683,49700.0
2011-09-23 10:45:00,67.94,68.1,67.85,68.02,87700.0,57.4683,57.6037,57.3922,57.536,87700.0
2011-09-23 10:50:00,68.04,68.15,67.86,67.89,64400.0,57.5529,57.646,57.4007,57.426,64400.0
2011-09-23 10:55:00,67.88,67.9,67.58,67.61,53500.0,57.4176,57.4345,57.1638,57.1892,53500.0
2011-09-23 11:00:00,67.61,67.75,67.46,67.62,67900.0,57.1892,57.3076,57.0623,57.1977,67900.0
2011-09-23 11:05:00,67.6,68.04,67.59,68.0,56200.0,57.1807,57.5529,57.1723,57.5191,56200.0
2011-09-23 11:10:00,68.0,68.04,67.9,67.96,59400.0,57.5191,57.5529,57.4345,57.4853,59400.0
2011-09-23 11:15:00,67.96,68.15,67.83,68.06,84500.0,57.4853,57.646,57.3753,57.5698,84500.0
2011-09-23 11:20:00,68.06,68.24,68.06,68.11,38500.0,57.5698,57.7221,57.5698,57.6121,38500.0
2011-09-23 11:25:00,68.13,68.43,68.13,68.41,68900.0,57.6291,57.8828,57.6291,57.8659,68900.0
2011-09-23 11:30:00,68.42,68.42,68.06,68.11,33400.0,57.8744,57.8744,57.5698,57.6121,33400.0
2011-09-23 11:35:00,68.07,68.07,67.62,67.62,61400.0,57.5783,57.5783,57.1977,57.1977,61400.0
2011-09-23 11:40:00,67.63,67.87,67.58,67.59,36300.0,57.2061,57.4091,57.1638,57.1723,36300.0
2011-09-23 11:45:00,67.59,67.75,67.59,67.66,19400.0,57.1723,57.3076,57.1723,57.2315,19400.0
2011-09-23 11:50:00,67.65,67.89,67.64,67.86,54500.0,57.223,57.426,57.2146,57.4007,54500.0
2011-09-23 11:55:00,67.85,67.88,67.65,67.85,28400.0,57.3922,57.4176,57.223,57.3922,28400.0
2011-09-23 12:00:00,67.83,67.86,67.68,67.71,21700.0,57.3753,57.4007,57.2484,57.2738,21700.0
2011-09-23 12:05:00,67.72,67.85,67.7,67.85,19800.0,57.2822,57.3922,57.2653,57.3922,19800.0
2011-09-23 12:10:00,67.83,67.86,67.69,67.72,29400.0,57.3753,57.4007,57.2569,57.2822,29400.0
2011-09-23 12:15:00,67.71,67.87,67.71,67.78,12700.0,57.2738,57.4091,57.2738,57.333,12700.0
2011-09-23 12:20:00,67.77,67.79,67.62,67.62,15900.0,57.3245,57.3415,57.1977,57.1977,15900.0
2011-09-23 12:25:00,67.61,67.63,67.47,67.52,29000.0,57.1892,57.2061,57.0708,57.1131,29000.0
2011-09-23 12:30:00,67.53,67.58,67.43,67.44,64900.0,57.1215,57.1638,57.0369,57.0454,64900.0
2011-09-23 12:35:00,67.43,67.43,67.09,67.1,62600.0,57.0369,57.0369,56.7493,56.7578,62600.0
2011-09-23 12:40:00,67.1,67.15,67.0,67.08,44600.0,56.7578,56.8001,56.6732,56.7409,44600.0
2011-09-23 12:45:00,67.1,67.61,67.07,67.48,64800.0,56.7578,57.1892,56.7324,57.0792,64800.0
2011-09-23 12:50:00,67.47,67.9,67.45,67.81,47900.0,57.0708,57.4345,57.0539,57.3584,47900.0
2011-09-23 12:55:00,67.8,67.8,67.41,67.42,32100.0,57.3499,57.3499,57.02,57.0285,32100.0
2011-09-23 13:00:00,67.43,67.55,67.38,67.41,19900.0,57.0369,57.1384,56.9946,57.02,19900.0
2011-09-23 13:05:00,67.41,67.41,67.0,67.07,28100.0,57.02,57.02,56.6732,56.7324,28100.0
2011-09-23 13:10:00,67.05,67.25,67.04,67.15,30900.0,56.7155,56.8847,56.7071,56.8001,30900.0
2011-09-23 13:15:00,67.19,67.25,67.06,67.08,18000.0,56.8339,56.8847,56.724,56.7409,18000.0
2011-09-23 13:20:00,67.07,67.15,67.05,67.11,13300.0,56.7324,56.8001,56.7155,56.7663,13300.0
2011-09-23 13:25:00,67.11,67.27,67.08,67.13,23800.0,56.7663,56.9016,56.7409,56.7832,23800.0
2011-09-23 13:30:00,67.11,67.54,67.09,67.23,44600.0,56.7663,57.13,56.7493,56.8678,44600.0
2011-09-23 13:35:00,67.26,67.32,67.15,67.22,22800.0,56.8931,56.9439,56.8001,56.8593,22800.0
2011-09-23 13:40:00,67.22,67.52,67.21,67.5,24500.0,56.8593,57.1131,56.8509,57.0962,24500.0
2011-09-23 13:45:00,67.53,67.59,67.29,67.54,22400.0,57.1215,57.1723,56.9185,57.13,22400.0
2011-09-23 13:50:00,67.54,67.65,67.39,67.49,19100.0,57.13,57.223,57.0031,57.0877,19100.0
2011-09-23 13:55:00,67.48,67.65,67.44,67.58,20000.0,57.0792,57.223,57.0454,57.1638,20000.0
2011-09-23 14:00:00,67.56,67.69,67.56,67.56,35200.0,57.1469,57.2569,57.1469,57.1469,35200.0
2011-09-23 14:05:00,67.53,67.53,67.36,67.46,29900.0,57.1215,57.1215,56.9777,57.0623,29900.0
2011-09-23 14:10:00,67.46,67.52,67.43,67.47,52100.0,57.0623,57.1131,57.0369,57.0708,52100.0
2011-09-23 14:15:00,67.48,67.6,67.46,67.5,25900.0,57.0792,57.1807,57.0623,57.0962,25900.0
2011-09-23 14:20:00,67.49,67.54,67.4,67.44,51200.0,57.0877,57.13,57.0116,57.0454,51200.0
2011-09-23 14:25:00,67.44,67.55,67.33,67.46,66000.0,57.0454,57.1384,56.9524,57.0623,66000.0
2011-09-23 14:30:00,67.45,67.53,67.42,67.44,41100.0,57.0539,57.1215,57.0285,57.0454,41100.0
2011-09-23 14:35:00,67.44,67.54,67.41,67.48,25700.0,57.0454,57.13,57.02,57.0792,25700.0
2011-09-23 14:40:00,67.47,67.57,67.43,67.47,30300.0,57.0708,57.1554,57.0369,57.0708,30300.0
2011-09-23 14:45:00,67.45,67.51,67.37,67.39,50700.0,57.0539,57.1046,56.9862,57.0031,50700.0
2011-09-23 14:50:00,67.36,67.37,67.19,67.34,30000.0,56.9777,56.9862,56.8339,56.9608,30000.0
2011-09-23 14:55:00,67.34,67.34,67.0,67.01,37000.0,56.9608,56.9608,56.6732,56.6817,37000.0
2011-09-23 15:00:00,67.02,67.17,67.0,67.04,61900.0,56.6901,56.817,56.6732,56.7071,61900.0
2011-09-23 15:05:00,67.05,67.29,66.9,67.14,69400.0,56.7155,56.9185,56.5886,56.7916,69400.0
2011-09-23 15:10:00,67.13,67.38,67.02,67.37,46700.0,56.7832,56.9946,56.6901,56.9862,46700.0
2011-09-23 15:15:00,67.34,67.36,67.16,67.29,39100.0,56.9608,56.9777,56.8086,56.9185,39100.0
2011-09-23 15:20:00,67.28,67.46,67.27,67.35,34800.0,56.9101,57.0623,56.9016,56.9693,34800.0
2011-09-23 15:25:00,67.35,67.53,67.31,67.53,40300.0,56.9693,57.1215,56.9354,57.1215,40300.0
2011-09-23 15:30:00,67.49,67.5,67.32,67.36,53100.0,57.0877,57.0962,56.9439,56.9777,53100.0
2011-09-23 15:35:00,67.37,67.6,67.37,67.56,82300.0,56.9862,57.1807,56.9862,57.1469,82300.0
2011-09-23 15:40:00,67.57,67.67,67.34,67.34,74200.0,57.1554,57.24,56.9608,56.9608,74200.0
2011-09-23 15:45:00,67.32,67.37,67.13,67.2,60300.0,56.9439,56.9862,56.7832,56.8424,60300.0
2011-09-23 15:50:00,67.2,67.22,67.07,67.14,109900.0,56.8424,56.8593,56.7324,56.7916,109900.0
2011-09-23 15:55:00,67.14,67.32,67.13,67.29,133000.0,56.7916,56.9439,56.7832,56.9185,133000.0
2011-09-26 09:30:00,68.1,68.31,68.07,68.2,125100.0,57.6037,57.7813,57.5783,57.6883,125100.0
2011-09-26 09:35:00,68.2,68.45,68.17,68.4,67900.0,57.6883,57.8997,57.6629,57.8574,67900.0
2011-09-26 09:40:00,68.42,69.05,68.34,69.04,109000.0,57.8744,58.4072,57.8067,58.3988,109000.0
2011-09-26 09:45:00,69.02,69.09,68.8,68.97,75800.0,58.3819,58.4411,58.1958,58.3396,75800.0
2011-09-26 09:50:00,68.97,69.06,68.62,68.83,116100.0,58.3396,58.4157,58.0435,58.2212,116100.0
2011-09-26 09:55:00,68.81,68.81,68.6,68.65,81900.0,58.2042,58.2042,58.0266,58.0689,81900.0
2011-09-26 10:00:00,68.65,68.71,68.4,68.5,122000.0,58.0689,58.1197,57.8574,57.942,122000.0
2011-09-26 10:05:00,68.55,68.59,68.1,68.14,77900.0,57.9843,58.0182,57.6037,57.6375,77900.0
2011-09-26 10:10:00,68.13,68.14,67.75,67.84,51000.0,57.6291,57.6375,57.3076,57.3837,51000.0
2011-09-26 10:15:00,67.81,67.87,67.71,67.83,65200.0,57.3584,57.4091,57.2738,57.3753,65200.0
2011-09-26 10:20:00,67.81,68.04,67.8,68.0,50200.0,57.3584,57.5529,57.3499,57.5191,50200.0
2011-09-26 10:25:00,68.03,68.2,67.95,68.2,32800.0,57.5445,57.6883,57.4768,57.6883,32800.0
2011-09-26 10:30:00,68.19,68.19,67.91,67.91,23600.0,57.6798,57.6798,57.443,57.443,23600.0
2011-09-26 10:35:00,67.9,68.05,67.89,67.97,42800.0,57.4345,57.5614,57.426,57.4937,42800.0
2011-09-26 10:40:00,67.97,68.43,67.94,68.37,41200.0,57.4937,57.8828,57.4683,57.8321,41200.0
2011-09-26 10:45:00,68.37,68.47,68.16,68.17,34400.0,57.8321,57.9166,57.6544,57.6629,34400.0
2011-09-26 10:50:00,68.2,68.84,68.17,68.82,39500.0,57.6883,58.2296,57.6629,58.2127,39500.0
2011-09-26 10:55:00,68.77,68.79,68.61,68.67,31700.0,58.1704,58.1873,58.0351,58.0858,31700.0
2011-09-26 11:00:00,68.68,69.02,68.66,68.98,69700.0,58.0943,58.3819,58.0774,58.348,69700.0
2011-09-26 11:05:00,68.98,69.11,68.96,69.0,59600.0,58.348,58.458,58.3311,58.365,59600.0
2011-09-26 11:10:00,69.03,69.06,68.89,68.94,28700.0,58.3903,58.4157,58.2719,58.3142,28700.0
2011-09-26 11:15:00,68.93,69.11,68.9,69.06,46500.0,58.3057,58.458,58.2804,58.4157,46500.0
2011-09-26 11:20:00,69.05,69.2,69.04,69.15,34100.0,58.4072,58.5341,58.3988,58.4918,34100.0
2011-09-26 11:25:00,69.14,69.25,69.09,69.25,49100.0,58.4834,58.5764,58.4411,58.5764,49100.0
2011-09-26 11:30:00,69.25,69.26,69.11,69.15,34900.0,58.5764,58.5849,58.458,58.4918,34900.0
2011-09-26 11:35:00,69.21,69.39,69.1,69.3,32300.0,58.5426,58.6948,58.4495,58.6187,32300.0
2011-09-26 11:40:00,69.3,69.61,69.3,69.58,44300.0,58.6187,58.8809,58.6187,58.8556,44300.0
2011-09-26 11:45:00,69.59,69.61,69.37,69.49,26300.0,58.864,58.8809,58.6779,58.7794,26300.0
2011-09-26 11:50:00,69.5,69.61,69.41,69.51,34400.0,58.7879,58.8809,58.7118,58.7963,34400.0
2011-09-26 11:55:00,69.55,69.65,69.46,69.53,57200.0,58.8302,58.9148,58.7541,58.8133,57200.0
2011-09-26 12:00:00,69.53,69.53,69.42,69.46,39600.0,58.8133,58.8133,58.7202,58.7541,39600.0
2011-09-26 12:05:00,69.44,69.48,69.3,69.33,35900.0,58.7371,58.771,58.6187,58.6441,35900.0
2011-09-26 12:10:00,69.32,69.45,69.32,69.43,18600.0,58.6356,58.7456,58.6356,58.7287,18600.0
2011-09-26 12:15:00,69.42,69.42,69.27,69.36,62200.0,58.7202,58.7202,58.5933,58.6695,62200.0
2011-09-26 12:20:00,69.4,69.57,69.37,69.42,58300.0,58.7033,58.8471,58.6779,58.7202,58300.0
2011-09-26 12:25:00,69.47,69.59,69.37,69.44,24300.0,58.7625,58.864,58.6779,58.7371,24300.0
2011-09-26 12:30:00,69.45,69.61,69.45,69.5,29600.0,58.7456,58.8809,58.7456,58.7879,29600.0
2011-09-26 12:35:00,69.5,69.61,69.49,69.57,22700.0,58.7879,58.8809,58.7794,58.8471,22700.0
2011-09-26 12:40:00,69.57,69.65,69.33,69.38,62000.0,58.8471,58.9148,58.6441,58.6864,62000.0
2011-09-26 12:45:00,69.37,69.42,69.12,69.15,58100.0,58.6779,58.7202,58.4665,58.4918,58100.0
2011-09-26 12:50:00,69.16,69.23,69.15,69.2,22600.0,58.5003,58.5595,58.4918,58.5341,22600.0
2011-09-26 12:55:00,69.18,69.28,69.05,69.28,27000.0,58.5172,58.6018,58.4072,58.6018,27000.0
2011-09-26 13:00:00,69.29,69.32,69.21,69.31,43400.0,58.6103,58.6356,58.5426,58.6272,43400.0
2011-09-26 13:05:00,69.29,69.31,69.18,69.2,60900.0,58.6103,58.6272,58.5172,58.5341,60900.0
2011-09-26 13:10:00,69.2,69.26,68.92,68.98,37900.0,58.5341,58.5849,58.2973,58.348,37900.0
2011-09-26 13:15:00,68.98,69.06,68.86,68.94,45400.0,58.348,58.4157,58.2465,58.3142,45400.0
2011-09-26 13:20:00,68.95,69.11,68.89,68.9,40200.0,58.3227,58.458,58.2719,58.2804,40200.0
2011-09-26 13:25:00,68.9,68.94,68.79,68.82,38600.0,58.2804,58.3142,58.1873,58.2127,38600.0
2011-09-26 13:30:00,68.82,69.02,68.81,68.82,34700.0,58.2127,58.3819,58.2042,58.2127,34700.0
2011-09-26 13:35:00,68.82,68.82,68.66,68.74,53000.0,58.2127,58.2127,58.0774,58.145,53000.0
2011-09-26 13:40:00,68.78,68.84,68.69,68.78,18300.0,58.1789,58.2296,58.1027,58.1789,18300.0
2011-09-26 13:45:00,68.79,69.0,68.76,68.82,26700.0,58.1873,58.365,58.1619,58.2127,26700.0
2011-09-26 13:50:00,68.8,68.98,68.78,68.93,23400.0,58.1958,58.348,58.1789,58.3057,23400.0
2011-09-26 13:55:00,68.96,69.01,68.87,68.89,33300.0,58.3311,58.3734,58.255,58.2719,33300.0
2011-09-26 14:00:00,68.89,69.39,68.89,69.38,78400.0,58.2719,58.6948,58.2719,58.6864,78400.0
2011-09-26 14:05:00,69.32,69.38,69.05,69.18,48800.0,58.6356,58.6864,58.4072,58.5172,48800.0
2011-09-26 14:10:00,69.19,69.3,69.08,69.18,45400.0,58.5257,58.6187,58.4326,58.5172,45400.0
2011-09-26 14:15:00,69.17,69.33,69.11,69.23,36000.0,58.5088,58.6441,58.458,58.5595,36000.0
2011-09-26 14:20:00,69.23,69.35,69.18,69.23,26700.0,58.5595,58.661,58.5172,58.5595,26700.0
2011-09-26 14:25:00,69.23,69.31,69.12,69.16,30300.0,58.5595,58.6272,58.4665,58.5003,30300.0
2011-09-26 14:30:00,69.16,69.38,69.04,69.37,49300.0,58.5003,58.6864,58.3988,58.6779,49300.0
2011-09-26 14:35:00,69.38,69.49,69.24,69.3,28000.0,58.6864,58.7794,58.568,58.6187,28000.0
2011-09-26 14:40:00,69.3,69.47,69.3,69.44,27400.0,58.6187,58.7625,58.6187,58.7371,27400.0
2011-09-26 14:45:00,69.41,69.48,69.28,69.3,30800.0,58.7118,58.771,58.6018,58.6187,30800.0
2011-09-26 14:50:00,69.29,69.33,69.12,69.16,26200.0,58.6103,58.6441,58.4665,58.5003,26200.0
2011-09-26 14:55:00,69.17,69.35,69.16,69.34,30900.0,58.5088,58.661,58.5003,58.6526,30900.0
2011-09-26 15:00:00,69.35,69.6,69.34,69.53,60400.0,58.661,58.8725,58.6526,58.8133,60400.0
2011-09-26 15:05:00,69.5,69.53,69.29,69.34,33700.0,58.7879,58.8133,58.6103,58.6526,33700.0
2011-09-26 15:10:00,69.32,69.41,69.17,69.41,49700.0,58.6356,58.7118,58.5088,58.7118,49700.0
2011-09-26 15:15:00,69.39,69.6,69.35,69.56,50400.0,58.6948,58.8725,58.661,58.8386,50400.0
2011-09-26 15:20:00,69.55,69.58,69.39,69.51,39300.0,58.8302,58.8556,58.6948,58.7963,39300.0
2011-09-26 15:25:00,69.49,69.51,69.37,69.49,37700.0,58.7794,58.7963,58.6779,58.7794,37700.0
2011-09-26 15:30:00,69.49,69.5,69.29,69.3,47500.0,58.7794,58.7879,58.6103,58.6187,47500.0
2011-09-26 15:35:00,69.3,69.55,69.3,69.55,49800.0,58.6187,58.8302,58.6187,58.8302,49800.0
2011-09-26 15:40:00,69.56,69.58,69.36,69.54,93800.0,58.8386,58.8556,58.6695,58.8217,93800.0
2011-09-26 15:45:00,69.56,69.68,69.51,69.53,82400.0,58.8386,58.9401,58.7963,58.8133,82400.0
2011-09-26 15:50:00,69.52,69.69,69.52,69.68,78900.0,58.8048,58.9486,58.8048,58.9401,78900.0
2011-09-26 15:55:00,69.7,69.82,69.68,69.74,156000.0,58.9571,59.0586,58.9401,58.9909,156000.0
2011-09-27 09:30:00,71.51,71.53,70.65,71.08,131000.0,60.4881,60.505,59.7606,60.1244,131000.0
2011-09-27 09:35:00,71.09,71.16,70.39,70.52,121500.0,60.1328,60.192,59.5407,59.6507,121500.0
2011-09-27 09:40:00,70.47,70.53,70.18,70.25,106900.0,59.6084,59.6591,59.3631,59.4223,106900.0
2011-09-27 09:45:00,70.22,70.46,70.17,70.44,61400.0,59.3969,59.5999,59.3546,59.583,61400.0
2011-09-27 09:50:00,70.46,71.06,70.44,70.88,124000.0,59.5999,60.1074,59.583,59.9552,124000.0
2011-09-27 09:55:00,70.94,71.03,70.8,70.97,31100.0,60.0059,60.0821,59.8875,60.0313,31100.0
2011-09-27 10:00:00,70.91,71.08,70.69,70.69,49800.0,59.9806,60.1244,59.7945,59.7945,49800.0
2011-09-27 10:05:00,70.69,70.77,70.62,70.73,46300.0,59.7945,59.8621,59.7353,59.8283,46300.0
2011-09-27 10:10:00,70.68,70.99,70.68,70.76,38900.0,59.786,60.0482,59.786,59.8537,38900.0
2011-09-27 10:15:00,70.76,70.95,70.73,70.85,35700.0,59.8537,60.0144,59.8283,59.9298,35700.0
2011-09-27 10:20:00,70.83,71.05,70.76,71.02,46900.0,59.9129,60.099,59.8537,60.0736,46900.0
2011-09-27 10:25:00,71.0,71.25,71.0,71.21,39000.0,60.0567,60.2682,60.0567,60.2343,39000.0
2011-09-27 10:30:00,71.22,71.3,71.17,71.2,36600.0,60.2428,60.3105,60.2005,60.2259,36600.0
2011-09-27 10:35:00,71.23,71.28,71.13,71.16,33000.0,60.2512,60.2935,60.1667,60.192,33000.0
2011-09-27 10:40:00,71.14,71.28,71.14,71.2,59900.0,60.1751,60.2935,60.1751,60.2259,59900.0
2011-09-27 10:45:00,71.2,71.29,71.15,71.26,43000.0,60.2259,60.302,60.1836,60.2766,43000.0
2011-09-27 10:50:00,71.25,71.3,71.15,71.18,41400.0,60.2682,60.3105,60.1836,60.209,41400.0
2011-09-27 10:55:00,71.18,71.39,71.18,71.32,44200.0,60.209,60.3866,60.209,60.3274,44200.0
2011-09-27 11:00:00,71.33,71.36,71.17,71.18,42300.0,60.3358,60.3612,60.2005,60.209,42300.0
2011-09-27 11:05:00,71.18,71.23,71.14,71.17,61900.0,60.209,60.2512,60.1751,60.2005,61900.0
2011-09-27 11:10:00,71.18,71.2,71.0,71.05,41000.0,60.209,60.2259,60.0567,60.099,41000.0
2011-09-27 11:15:00,71.06,71.2,71.04,71.08,23000.0,60.1074,60.2259,60.0905,60.1244,23000.0
2011-09-27 11:20:00,71.1,71.11,70.96,70.97,37600.0,60.1413,60.1497,60.0229,60.0313,37600.0
2011-09-27 11:25:00,70.97,71.05,70.92,70.93,42000.0,60.0313,60.099,59.989,59.9975,42000.0
2011-09-27 11:30:00,70.95,71.13,70.88,71.02,63900.0,60.0144,60.1667,59.9552,60.0736,63900.0
2011-09-27 11:35:00,71.02,71.1,70.93,70.97,71400.0,60.0736,60.1413,59.9975,60.0313,71400.0
2011-09-27 11:40:00,70.96,70.98,70.9,70.93,25000.0,60.0229,60.0398,59.9721,59.9975,25000.0
2011-09-27 11:45:00,70.93,70.94,70.88,70.93,45000.0,59.9975,60.0059,59.9552,59.9975,45000.0
2011-09-27 11:50:00,70.93,70.97,70.86,70.97,19400.0,59.9975,60.0313,59.9383,60.0313,19400.0
2011-09-27 11:55:00,70.96,71.1,70.94,71.0,16900.0,60.0229,60.1413,60.0059,60.0567,16900.0
2011-09-27 12:00:00,71.0,71.1,70.95,71.03,25800.0,60.0567,60.1413,60.0144,60.0821,25800.0
2011-09-27 12:05:00,71.04,71.18,70.98,71.18,15000.0,60.0905,60.209,60.0398,60.209,15000.0
2011-09-27 12:10:00,71.18,71.41,71.18,71.35,27700.0,60.209,60.4035,60.209,60.3527,27700.0
2011-09-27 12:15:00,71.35,71.39,71.33,71.34,28700.0,60.3527,60.3866,60.3358,60.3443,28700.0
2011-09-27 12:20:00,71.34,71.39,71.3,71.35,36000.0,60.3443,60.3866,60.3105,60.3527,36000.0
2011-09-27 12:25:00,71.34,71.36,71.26,71.28,20500.0,60.3443,60.3612,60.2766,60.2935,20500.0
2011-09-27 12:30:00,71.27,71.3,71.17,71.26,43000.0,60.2851,60.3105,60.2005,60.2766,43000.0
2011-09-27 12:35:00,71.25,71.35,71.25,71.26,12900.0,60.2682,60.3527,60.2682,60.2766,12900.0
2011-09-27 12:40:00,71.26,71.35,71.25,71.33,30000.0,60.2766,60.3527,60.2682,60.3358,30000.0
2011-09-27 12:45:00,71.32,71.41,71.32,71.39,26900.0,60.3274,60.4035,60.3274,60.3866,26900.0
2011-09-27 12:50:00,71.39,71.42,71.34,71.37,17300.0,60.3866,60.412,60.3443,60.3697,17300.0
2011-09-27 12:55:00,71.4,71.44,71.33,71.4,56800.0,60.395,60.4289,60.3358,60.395,56800.0
2011-09-27 13:00:00,71.4,71.44,71.32,71.41,21000.0,60.395,60.4289,60.3274,60.4035,21000.0
2011-09-27 13:05:00,71.39,71.5,71.36,71.49,20900.0,60.3866,60.4796,60.3612,60.4712,20900.0
2011-09-27 13:10:00,71.5,71.57,71.39,71.43,14200.0,60.4796,60.5388,60.3866,60.4204,14200.0
2011-09-27 13:15:00,71.44,71.51,71.34,71.5,19200.0,60.4289,60.4881,60.3443,60.4796,19200.0
2011-09-27 13:20:00,71.5,71.53,71.44,71.47,18500.0,60.4796,60.505,60.4289,60.4543,18500.0
2011-09-27 13:25:00,71.47,71.5,71.44,71.47,15000.0,60.4543,60.4796,60.4289,60.4543,15000.0
2011-09-27 13:30:00,71.46,71.49,71.31,71.37,28400.0,60.4458,60.4712,60.3189,60.3697,28400.0
2011-09-27 13:35:00,71.37,71.47,71.34,71.44,21200.0,60.3697,60.4543,60.3443,60.4289,21200.0
2011-09-27 13:40:00,71.45,71.47,71.33,71.34,33500.0,60.4373,60.4543,60.3358,60.3443,33500.0
2011-09-27 13:45:00,71.33,71.48,71.33,71.42,12900.0,60.3358,60.4627,60.3358,60.412,12900.0
2011-09-27 13:50:00,71.42,71.56,71.4,71.53,17500.0,60.412,60.5304,60.395,60.505,17500.0
2011-09-27 13:55:00,71.52,71.58,71.51,71.54,16900.0,60.4965,60.5473,60.4881,60.5135,16900.0
2011-09-27 14:00:00,71.54,71.61,71.5,71.51,21500.0,60.5135,60.5727,60.4796,60.4881,21500.0
2011-09-27 14:05:00,71.5,71.52,71.35,71.35,28700.0,60.4796,60.4965,60.3527,60.3527,28700.0
2011-09-27 14:10:00,71.35,71.56,71.34,71.54,28800.0,60.3527,60.5304,60.3443,60.5135,28800.0
2011-09-27 14:15:00,71.54,71.56,71.51,71.56,24100.0,60.5135,60.5304,60.4881,60.5304,24100.0
2011-09-27 14:20:00,71.55,71.62,71.47,71.5,21000.0,60.5219,60.5811,60.4543,60.4796,21000.0
2011-09-27 14:25:00,71.48,71.51,71.37,71.37,23600.0,60.4627,60.4881,60.3697,60.3697,23600.0
2011-09-27 14:30:00,71.36,71.46,71.36,71.43,28600.0,60.3612,60.4458,60.3612,60.4204,28600.0
2011-09-27 14:35:00,71.44,71.49,71.36,71.36,18100.0,60.4289,60.4712,60.3612,60.3612,18100.0
2011-09-27 14:40:00,71.36,71.42,71.3,71.33,14500.0,60.3612,60.412,60.3105,60.3358,14500.0
2011-09-27 14:45:00,71.34,71.37,71.23,71.24,21600.0,60.3443,60.3697,60.2512,60.2597,21600.0
2011-09-27 14:50:00,71.25,71.3,71.2,71.24,47700.0,60.2682,60.3105,60.2259,60.2597,47700.0
2011-09-27 14:55:00,71.23,71.24,71.09,71.11,32500.0,60.2512,60.2597,60.1328,60.1497,32500.0
2011-09-27 15:00:00,71.11,71.13,71.04,71.09,36800.0,60.1497,60.1667,60.0905,60.1328,36800.0
2011-09-27 15:05:00,71.07,71.09,71.0,71.09,149300.0,60.1159,60.1328,60.0567,60.1328,149300.0
2011-09-27 15:10:00,71.11,71.11,70.8,70.98,75000.0,60.1497,60.1497,59.8875,60.0398,75000.0
2011-09-27 15:15:00,70.98,71.06,70.92,70.98,56600.0,60.0398,60.1074,59.989,60.0398,56600.0
2011-09-27 15:20:00,70.97,70.99,70.83,70.83,98400.0,60.0313,60.0482,59.9129,59.9129,98400.0
2011-09-27 15:25:00,70.84,70.87,70.6,70.73,90200.0,59.9214,59.9467,59.7183,59.8283,90200.0
2011-09-27 15:30:00,70.73,70.95,70.7,70.86,93000.0,59.8283,60.0144,59.8029,59.9383,93000.0
2011-09-27 15:35:00,70.86,71.06,70.8,70.81,119600.0,59.9383,60.1074,59.8875,59.896,119600.0
2011-09-27 15:40:00,70.82,70.9,70.69,70.87,146600.0,59.9044,59.9721,59.7945,59.9467,146600.0
2011-09-27 15:45:00,70.87,70.87,70.5,70.61,199200.0,59.9467,59.9467,59.6338,59.7268,199200.0
2011-09-27 15:50:00,70.61,70.61,70.19,70.22,100600.0,59.7268,59.7268,59.3715,59.3969,100600.0
2011-09-27 15:55:00,70.18,70.55,70.12,70.54,158300.0,59.3631,59.6761,59.3123,59.6676,158300.0
2011-09-28 09:30:00,70.94,71.07,70.6,70.71,93400.0,60.0059,60.1159,59.7183,59.8114,93400.0
2011-09-28 09:35:00,70.74,70.75,70.38,70.56,52500.0,59.8368,59.8452,59.5323,59.6845,52500.0
2011-09-28 09:40:00,70.56,70.76,70.3,70.66,41400.0,59.6845,59.8537,59.4646,59.7691,41400.0
2011-09-28 09:45:00,70.69,70.74,70.49,70.62,39700.0,59.7945,59.8368,59.6253,59.7353,39700.0
2011-09-28 09:50:00,70.64,70.68,70.52,70.55,88500.0,59.7522,59.786,59.6507,59.6761,88500.0
2011-09-28 09:55:00,70.54,70.6,70.52,70.57,120700.0,59.6676,59.7183,59.6507,59.693,120700.0
2011-09-28 10:00:00,70.58,70.58,70.43,70.45,46500.0,59.7014,59.7014,59.5745,59.5915,46500.0
2011-09-28 10:05:00,70.45,70.61,70.42,70.61,20100.0,59.5915,59.7268,59.5661,59.7268,20100.0
2011-09-28 10:10:00,70.62,70.65,70.46,70.53,32600.0,59.7353,59.7606,59.5999,59.6591,32600.0
2011-09-28 10:15:00,70.53,70.54,70.09,70.15,89800.0,59.6591,59.6676,59.287,59.3377,89800.0
2011-09-28 10:20:00,70.15,70.23,70.09,70.11,40700.0,59.3377,59.4054,59.287,59.3039,40700.0
2011-09-28 10:25:00,70.11,70.3,70.05,70.25,30800.0,59.3039,59.4646,59.2531,59.4223,30800.0
2011-09-28 10:30:00,70.28,70.37,69.82,69.9,67000.0,59.4477,59.5238,59.0586,59.1262,67000.0
2011-09-28 10:35:00,69.94,70.1,69.89,69.94,41600.0,59.1601,59.2954,59.1178,59.1601,41600.0
2011-09-28 10:40:00,69.95,70.15,69.91,70.1,30700.0,59.1685,59.3377,59.1347,59.2954,30700.0
2011-09-28 10:45:00,70.14,70.27,69.93,70.26,34800.0,59.3292,59.4392,59.1516,59.4308,34800.0
2011-09-28 10:50:00,70.27,70.27,70.12,70.21,29600.0,59.4392,59.4392,59.3123,59.3885,29600.0
2011-09-28 10:55:00,70.21,70.24,70.03,70.06,63300.0,59.3885,59.4138,59.2362,59.2616,63300.0
2011-09-28 11:00:00,70.06,70.16,69.83,69.85,78100.0,59.2616,59.3462,59.067,59.0839,78100.0
2011-09-28 11:05:00,69.84,69.88,69.75,69.77,74900.0,59.0755,59.1093,58.9994,59.0163,74900.0
2011-09-28 11:10:00,69.79,69.9,69.67,69.76,80900.0,59.0332,59.1262,58.9317,59.0078,80900.0
2011-09-28 11:15:00,69.76,69.8,69.72,69.75,36900.0,59.0078,59.0417,58.974,58.9994,36900.0
2011-09-28 11:20:00,69.71,69.79,69.65,69.72,29200.0,58.9655,59.0332,58.9148,58.974,29200.0
2011-09-28 11:25:00,69.75,69.9,69.71,69.9,19000.0,58.9994,59.1262,58.9655,59.1262,19000.0
2011-09-28 11:30:00,69.87,69.92,69.67,69.7,43200.0,59.1009,59.1432,58.9317,58.9571,43200.0
2011-09-28 11:35:00,69.7,70.04,69.69,70.01,66200.0,58.9571,59.2447,58.9486,59.2193,66200.0
2011-09-28 11:40:00,70.01,70.37,69.99,70.37,36500.0,59.2193,59.5238,59.2024,59.5238,36500.0
2011-09-28 11:45:00,70.4,70.53,70.35,70.35,16400.0,59.5492,59.6591,59.5069,59.5069,16400.0
2011-09-28 11:50:00,70.38,70.52,70.35,70.42,27400.0,59.5323,59.6507,59.5069,59.5661,27400.0
2011-09-28 11:55:00,70.46,70.46,70.27,70.36,11700.0,59.5999,59.5999,59.4392,59.5153,11700.0
2011-09-28 12:00:00,70.42,70.52,70.37,70.48,27000.0,59.5661,59.6507,59.5238,59.6168,27000.0
2011-09-28 12:05:00,70.49,70.49,70.17,70.21,33100.0,59.6253,59.6253,59.3546,59.3885,33100.0
2011-09-28 12:10:00,70.2,70.3,70.17,70.27,8300.0,59.38,59.4646,59.3546,59.4392,8300.0
2011-09-28 12:15:00,70.22,70.3,70.07,70.27,16100.0,59.3969,59.4646,59.27,59.4392,16100.0
2011-09-28 12:20:00,70.26,70.44,70.26,70.37,11100.0,59.4308,59.583,59.4308,59.5238,11100.0
2011-09-28 12:25:00,70.34,70.58,70.33,70.55,17700.0,59.4984,59.7014,59.49,59.6761,17700.0
2011-09-28 12:30:00,70.54,70.54,70.25,70.3,11100.0,59.6676,59.6676,59.4223,59.4646,11100.0
2011-09-28 12:35:00,70.3,70.3,70.19,70.26,17600.0,59.4646,59.4646,59.3715,59.4308,17600.0
2011-09-28 12:40:00,70.28,70.29,70.16,70.18,24800.0,59.4477,59.4561,59.3462,59.3631,24800.0
2011-09-28 12:45:00,70.17,70.2,70.11,70.11,18400.0,59.3546,59.38,59.3039,59.3039,18400.0
2011-09-28 12:50:00,70.11,70.19,70.1,70.17,17100.0,59.3039,59.3715,59.2954,59.3546,17100.0
2011-09-28 12:55:00,70.18,70.55,70.18,70.5,8300.0,59.3631,59.6761,59.3631,59.6338,8300.0
2011-09-28 13:00:00,70.47,70.47,70.3,70.32,6200.0,59.6084,59.6084,59.4646,59.4815,6200.0
2011-09-28 13:05:00,70.28,70.36,70.2,70.2,27000.0,59.4477,59.5153,59.38,59.38,27000.0
2011-09-28 13:10:00,70.2,70.26,70.12,70.17,36000.0,59.38,59.4308,59.3123,59.3546,36000.0
2011-09-28 13:15:00,70.14,70.18,70.04,70.04,23400.0,59.3292,59.3631,59.2447,59.2447,23400.0
2011-09-28 13:20:00,70.06,70.08,70.02,70.05,27000.0,59.2616,59.2785,59.2277,59.2531,27000.0
2011-09-28 13:25:00,70.05,70.06,69.96,69.96,35100.0,59.2531,59.2616,59.177,59.177,35100.0
2011-09-28 13:30:00,69.95,69.96,69.61,69.69,35600.0,59.1685,59.177,58.8809,58.9486,35600.0
2011-09-28 13:35:00,69.71,69.86,69.7,69.83,20200.0,58.9655,59.0924,58.9571,59.067,20200.0
2011-09-28 13:40:00,69.8,69.95,69.8,69.95,18000.0,59.0417,59.1685,59.0417,59.1685,18000.0
2011-09-28 13:45:00,69.96,69.96,69.67,69.67,36200.0,59.177,59.177,58.9317,58.9317,36200.0
2011-09-28 13:50:00,69.7,69.73,69.6,69.62,30600.0,58.9571,58.9824,58.8725,58.8894,30600.0
2011-09-28 13:55:00,69.61,69.61,69.34,69.4,42900.0,58.8809,58.8809,58.6526,58.7033,42900.0
2011-09-28 14:00:00,69.4,69.46,69.29,69.31,33100.0,58.7033,58.7541,58.6103,58.6272,33100.0
2011-09-28 14:05:00,69.3,69.45,69.22,69.43,21700.0,58.6187,58.7456,58.551,58.7287,21700.0
2011-09-28 14:10:00,69.42,69.47,69.35,69.37,41300.0,58.7202,58.7625,58.661,58.6779,41300.0
2011-09-28 14:15:00,69.39,69.47,69.3,69.36,40200.0,58.6948,58.7625,58.6187,58.6695,40200.0
2011-09-28 14:20:00,69.4,69.44,69.3,69.41,54800.0,58.7033,58.7371,58.6187,58.7118,54800.0
2011-09-28 14:25:00,69.41,69.43,69.33,69.34,22200.0,58.7118,58.7287,58.6441,58.6526,22200.0
2011-09-28 14:30:00,69.34,69.53,69.1,69.5,62800.0,58.6526,58.8133,58.4495,58.7879,62800.0
2011-09-28 14:35:00,69.5,69.56,69.49,69.56,29400.0,58.7879,58.8386,58.7794,58.8386,29400.0
2011-09-28 14:40:00,69.57,69.72,69.57,69.62,9600.0,58.8471,58.974,58.8471,58.8894,9600.0
2011-09-28 14:45:00,69.62,69.68,69.44,69.47,40100.0,58.8894,58.9401,58.7371,58.7625,40100.0
2011-09-28 14:50:00,69.44,69.57,69.44,69.52,30000.0,58.7371,58.8471,58.7371,58.8048,30000.0
2011-09-28 14:55:00,69.51,69.67,69.51,69.65,32000.0,58.7963,58.9317,58.7963,58.9148,32000.0
2011-09-28 15:00:00,69.63,69.89,69.6,69.89,29900.0,58.8979,59.1178,58.8725,59.1178,29900.0
2011-09-28 15:05:00,69.89,69.9,69.81,69.83,32400.0,59.1178,59.1262,59.0501,59.067,32400.0
2011-09-28 15:10:00,69.83,70.01,69.83,69.92,35300.0,59.067,59.2193,59.067,59.1432,35300.0
2011-09-28 15:15:00,69.93,69.97,69.62,69.68,61000.0,59.1516,59.1854,58.8894,58.9401,61000.0
2011-09-28 15:20:00,69.67,69.84,69.59,69.79,52100.0,58.9317,59.0755,58.864,59.0332,52100.0
2011-09-28 15:25:00,69.77,69.85,69.62,69.74,64300.0,59.0163,59.0839,58.8894,58.9909,64300.0
2011-09-28 15:30:00,69.72,69.74,69.61,69.65,54600.0,58.974,58.9909,58.8809,58.9148,54600.0
2011-09-28 15:35:00,69.65,69.66,69.34,69.39,91200.0,58.9148,58.9232,58.6526,58.6948,91200.0
2011-09-28 15:40:00,69.39,69.64,69.39,69.6,76900.0,58.6948,58.9063,58.6948,58.8725,76900.0
2011-09-28 15:45:00,69.6,69.62,69.31,69.37,133300.0,58.8725,58.8894,58.6272,58.6779,133300.0
2011-09-28 15:50:00,69.39,69.39,69.16,69.29,101000.0,58.6948,58.6948,58.5003,58.6103,101000.0
2011-09-28 15:55:00,69.27,69.36,69.14,69.22,139100.0,58.5933,58.6695,58.4834,58.551,139100.0
2011-09-29 09:30:00,70.46,70.57,70.22,70.52,64500.0,59.5999,59.693,59.3969,59.6507,64500.0
2011-09-29 09:35:00,70.54,70.8,70.49,70.65,125300.0,59.6676,59.8875,59.6253,59.7606,125300.0
2011-09-29 09:40:00,70.68,70.8,70.44,70.47,91700.0,59.786,59.8875,59.583,59.6084,91700.0
2011-09-29 09:45:00,70.53,70.81,70.41,70.75,69500.0,59.6591,59.896,59.5576,59.8452,69500.0
2011-09-29 09:50:00,70.72,70.8,70.54,70.55,60000.0,59.8199,59.8875,59.6676,59.6761,60000.0
2011-09-29 09:55:00,70.57,70.64,70.36,70.48,65900.0,59.693,59.7522,59.5153,59.6168,65900.0
2011-09-29 10:00:00,70.48,70.51,70.14,70.26,61500.0,59.6168,59.6422,59.3292,59.4308,61500.0
2011-09-29 10:05:00,70.29,70.48,70.27,70.41,52800.0,59.4561,59.6168,59.4392,59.5576,52800.0
2011-09-29 10:10:00,70.36,70.46,70.31,70.43,23800.0,59.5153,59.5999,59.473,59.5745,23800.0
2011-09-29 10:15:00,70.45,70.46,70.15,70.23,62800.0,59.5915,59.5999,59.3377,59.4054,62800.0
2011-09-29 10:20:00,70.23,70.23,70.09,70.13,47700.0,59.4054,59.4054,59.287,59.3208,47700.0
2011-09-29 10:25:00,70.14,70.21,70.05,70.1,53900.0,59.3292,59.3885,59.2531,59.2954,53900.0
2011-09-29 10:30:00,70.1,70.14,69.91,69.94,37000.0,59.2954,59.3292,59.1347,59.1601,37000.0
2011-09-29 10:35:00,69.96,70.07,69.94,70.0,31300.0,59.177,59.27,59.1601,59.2108,31300.0
2011-09-29 10:40:00,69.99,70.07,69.78,69.8,50300.0,59.2024,59.27,59.0247,59.0417,50300.0
2011-09-29 10:45:00,69.79,69.79,69.53,69.79,37300.0,59.0332,59.0332,58.8133,59.0332,37300.0
2011-09-29 10:50:00,69.77,69.89,69.71,69.71,27900.0,59.0163,59.1178,58.9655,58.9655,27900.0
2011-09-29 10:55:00,69.68,70.11,69.68,70.06,28000.0,58.9401,59.3039,58.9401,59.2616,28000.0
2011-09-29 11:00:00,70.06,70.18,70.05,70.12,28000.0,59.2616,59.3631,59.2531,59.3123,28000.0
2011-09-29 11:05:00,70.13,70.18,70.12,70.13,48100.0,59.3208,59.3631,59.3123,59.3208,48100.0
2011-09-29 11:10:00,70.14,70.17,69.96,70.14,29800.0,59.3292,59.3546,59.177,59.3292,29800.0
2011-09-29 11:15:00,70.11,70.13,69.95,70.04,15000.0,59.3039,59.3208,59.1685,59.2447,15000.0
2011-09-29 11:20:00,70.03,70.18,69.88,70.11,37100.0,59.2362,59.3631,59.1093,59.3039,37100.0
2011-09-29 11:25:00,70.11,70.49,70.08,70.46,46900.0,59.3039,59.6253,59.2785,59.5999,46900.0
2011-09-29 11:30:00,70.45,70.54,70.32,70.54,11700.0,59.5915,59.6676,59.4815,59.6676,11700.0
2011-09-29 11:35:00,70.49,70.58,70.42,70.43,11600.0,59.6253,59.7014,59.5661,59.5745,11600.0
2011-09-29 11:40:00,70.46,70.55,70.33,70.5,10600.0,59.5999,59.6761,59.49,59.6338,10600.0
2011-09-29 11:45:00,70.5,70.66,70.45,70.59,58200.0,59.6338,59.7691,59.5915,59.7099,58200.0
2011-09-29 11:50:00,70.62,70.62,70.42,70.44,13800.0,59.7353,59.7353,59.5661,59.583,13800.0
2011-09-29 11:55:00,70.45,70.53,70.38,70.38,11500.0,59.5915,59.6591,59.5323,59.5323,11500.0
2011-09-29 12:00:00,70.4,70.48,70.35,70.4,23100.0,59.5492,59.6168,59.5069,59.5492,23100.0
2011-09-29 12:05:00,70.34,70.35,70.17,70.2,7200.0,59.4984,59.5069,59.3546,59.38,7200.0
2011-09-29 12:10:00,70.21,70.32,70.2,70.2,10300.0,59.3885,59.4815,59.38,59.38,10300.0
2011-09-29 12:15:00,70.22,70.27,70.16,70.26,8200.0,59.3969,59.4392,59.3462,59.4308,8200.0
2011-09-29 12:20:00,70.25,70.33,70.18,70.29,11300.0,59.4223,59.49,59.3631,59.4561,11300.0
2011-09-29 12:25:00,70.33,70.42,70.3,70.35,6500.0,59.49,59.5661,59.4646,59.5069,6500.0
2011-09-29 12:30:00,70.34,70.34,70.02,70.12,12600.0,59.4984,59.4984,59.2277,59.3123,12600.0
2011-09-29 12:35:00,70.12,70.12,69.9,69.98,14400.0,59.3123,59.3123,59.1262,59.1939,14400.0
2011-09-29 12:40:00,69.98,70.0,69.77,69.78,13200.0,59.1939,59.2108,59.0163,59.0247,13200.0
2011-09-29 12:45:00,69.79,70.17,69.77,70.17,27100.0,59.0332,59.3546,59.0163,59.3546,27100.0
2011-09-29 12:50:00,70.15,70.32,70.03,70.26,15800.0,59.3377,59.4815,59.2362,59.4308,15800.0
2011-09-29 12:55:00,70.25,70.28,70.04,70.06,9500.0,59.4223,59.4477,59.2447,59.2616,9500.0
2011-09-29 13:00:00,70.05,70.07,69.93,69.99,21600.0,59.2531,59.27,59.1516,59.2024,21600.0
2011-09-29 13:05:00,70.03,70.18,69.93,70.09,27000.0,59.2362,59.3631,59.1516,59.287,27000.0
2011-09-29 13:10:00,70.1,70.25,70.1,70.11,5000.0,59.2954,59.4223,59.2954,59.3039,5000.0
2011-09-29 13:15:00,70.1,70.23,70.08,70.09,9100.0,59.2954,59.4054,59.2785,59.287,9100.0
2011-09-29 13:20:00,70.09,70.09,69.99,70.03,14000.0,59.287,59.287,59.2024,59.2362,14000.0
2011-09-29 13:25:00,70.02,70.14,69.83,69.87,14200.0,59.2277,59.3292,59.067,59.1009,14200.0
2011-09-29 13:30:00,69.87,69.92,69.65,69.66,25100.0,59.1009,59.1432,58.9148,58.9232,25100.0
2011-09-29 13:35:00,69.68,69.75,69.3,69.32,33700.0,58.9401,58.9994,58.6187,58.6356,33700.0
2011-09-29 13:40:00,69.31,69.4,69.03,69.13,54700.0,58.6272,58.7033,58.3903,58.4749,54700.0
2011-09-29 13:45:00,69.12,69.36,69.07,69.35,38700.0,58.4665,58.6695,58.4242,58.661,38700.0
2011-09-29 13:50:00,69.35,69.39,69.18,69.23,49800.0,58.661,58.6948,58.5172,58.5595,49800.0
2011-09-29 13:55:00,69.23,69.35,69.13,69.18,34700.0,58.5595,58.661,58.4749,58.5172,34700.0
2011-09-29 14:00:00,69.19,69.25,68.75,68.75,54100.0,58.5257,58.5764,58.1535,58.1535,54100.0
2011-09-29 14:05:00,68.78,68.9,68.68,68.86,35100.0,58.1789,58.2804,58.0943,58.2465,35100.0
2011-09-29 14:10:00,68.85,68.88,68.53,68.6,31900.0,58.2381,58.2635,57.9674,58.0266,31900.0
2011-09-29 14:15:00,68.62,68.81,68.59,68.74,17900.0,58.0435,58.2042,58.0182,58.145,17900.0
2011-09-29 14:20:00,68.75,68.76,68.58,68.68,20100.0,58.1535,58.1619,58.0097,58.0943,20100.0
2011-09-29 14:25:00,68.71,68.92,68.67,68.75,38900.0,58.1197,58.2973,58.0858,58.1535,38900.0
2011-09-29 14:30:00,68.79,68.8,68.56,68.73,20200.0,58.1873,58.1958,57.9928,58.1366,20200.0
2011-09-29 14:35:00,68.77,69.02,68.69,68.87,21400.0,58.1704,58.3819,58.1027,58.255,21400.0
2011-09-29 14:40:00,68.91,68.96,68.67,68.67,22100.0,58.2888,58.3311,58.0858,58.0858,22100.0
2011-09-29 14:45:00,68.67,68.75,68.45,68.55,21100.0,58.0858,58.1535,57.8997,57.9843,21100.0
2011-09-29 14:50:00,68.56,68.65,68.41,68.61,27000.0,57.9928,58.0689,57.8659,58.0351,27000.0
2011-09-29 14:55:00,68.62,68.83,68.62,68.81,31200.0,58.0435,58.2212,58.0435,58.2042,31200.0
2011-09-29 15:00:00,68.86,68.92,68.27,68.31,39600.0,58.2465,58.2973,57.7475,57.7813,39600.0
2011-09-29 15:05:00,68.28,68.49,68.24,68.43,49400.0,57.7559,57.9336,57.7221,57.8828,49400.0
2011-09-29 15:10:00,68.42,68.59,68.39,68.43,43600.0,57.8744,58.0182,57.849,57.8828,43600.0
2011-09-29 15:15:00,68.41,68.74,68.39,68.47,86400.0,57.8659,58.145,57.849,57.9166,86400.0
2011-09-29 15:20:00,68.49,68.73,68.41,68.61,37500.0,57.9336,58.1366,57.8659,58.0351,37500.0
2011-09-29 15:25:00,68.61,68.92,68.61,68.85,78000.0,58.0351,58.2973,58.0351,58.2381,78000.0
2011-09-29 15:30:00,68.88,69.16,68.79,69.03,83200.0,58.2635,58.5003,58.1873,58.3903,83200.0
2011-09-29 15:35:00,69.04,69.44,69.03,69.35,78400.0,58.3988,58.7371,58.3903,58.661,78400.0
2011-09-29 15:40:00,69.38,69.4,69.14,69.29,73700.0,58.6864,58.7033,58.4834,58.6103,73700.0
2011-09-29 15:45:00,69.29,69.52,69.21,69.33,103000.0,58.6103,58.8048,58.5426,58.6441,103000.0
2011-09-29 15:50:00,69.35,69.66,69.35,69.43,102900.0,58.661,58.9232,58.661,58.7287,102900.0
2011-09-29 15:55:00,69.45,69.72,69.43,69.71,137300.0,58.7456,58.974,58.7287,58.9655,137300.0
2011-09-30 09:30:00,68.98,69.23,68.56,68.72,43900.0,58.348,58.5595,57.9928,58.1281,43900.0
2011-09-30 09:35:00,68.75,68.89,68.61,68.73,35700.0,58.1535,58.2719,58.0351,58.1366,35700.0
2011-09-30 09:40:00,68.73,69.45,68.69,69.32,71800.0,58.1366,58.7456,58.1027,58.6356,71800.0
2011-09-30 09:45:00,69.24,69.55,68.73,68.78,57100.0,58.568,58.8302,58.1366,58.1789,57100.0
2011-09-30 09:50:00,68.85,68.89,68.51,68.61,76800.0,58.2381,58.2719,57.9505,58.0351,76800.0
2011-09-30 09:55:00,68.61,68.64,68.07,68.13,76900.0,58.0351,58.0604,57.5783,57.6291,76900.0
2011-09-30 10:00:00,68.11,68.66,68.07,68.43,36900.0,57.6121,58.0774,57.5783,57.8828,36900.0
2011-09-30 10:05:00,68.47,68.97,68.42,68.9,38300.0,57.9166,58.3396,57.8744,58.2804,38300.0
2011-09-30 10:10:00,68.94,69.04,68.37,68.42,32200.0,58.3142,58.3988,57.8321,57.8744,32200.0
2011-09-30 10:15:00,68.43,68.88,68.4,68.88,52000.0,57.8828,58.2635,57.8574,58.2635,52000.0
2011-09-30 10:20:00,68.88,68.98,68.8,68.8,31400.0,58.2635,58.348,58.1958,58.1958,31400.0
2011-09-30 10:25:00,68.77,68.89,68.68,68.73,11900.0,58.1704,58.2719,58.0943,58.1366,11900.0
2011-09-30 10:30:00,68.72,68.75,68.51,68.54,17200.0,58.1281,58.1535,57.9505,57.9759,17200.0
2011-09-30 10:35:00,68.6,68.75,68.31,68.34,24000.0,58.0266,58.1535,57.7813,57.8067,24000.0
2011-09-30 10:40:00,68.33,68.59,68.31,68.56,24400.0,57.7982,58.0182,57.7813,57.9928,24400.0
2011-09-30 10:45:00,68.5,68.56,68.34,68.4,24600.0,57.942,57.9928,57.8067,57.8574,24600.0
2011-09-30 10:50:00,68.4,68.5,68.07,68.14,47000.0,57.8574,57.942,57.5783,57.6375,47000.0
2011-09-30 10:55:00,68.19,68.3,67.92,67.94,56700.0,57.6798,57.7728,57.4514,57.4683,56700.0
2011-09-30 11:00:00,68.03,68.14,67.9,68.13,40000.0,57.5445,57.6375,57.4345,57.6291,40000.0
2011-09-30 11:05:00,68.1,68.67,68.1,68.67,56100.0,57.6037,58.0858,57.6037,58.0858,56100.0
2011-09-30 11:10:00,68.66,68.91,68.63,68.83,31800.0,58.0774,58.2888,58.052,58.2212,31800.0
2011-09-30 11:15:00,68.87,68.96,68.82,68.85,18900.0,58.255,58.3311,58.2127,58.2381,18900.0
2011-09-30 11:20:00,68.87,69.03,68.82,68.86,33600.0,58.255,58.3903,58.2127,58.2465,33600.0
2011-09-30 11:25:00,68.88,68.93,68.66,68.73,16400.0,58.2635,58.3057,58.0774,58.1366,16400.0
2011-09-30 11:30:00,68.73,68.98,68.69,68.98,17200.0,58.1366,58.348,58.1027,58.348,17200.0
2011-09-30 11:35:00,68.95,69.05,68.93,69.0,14800.0,58.3227,58.4072,58.3057,58.365,14800.0
2011-09-30 11:40:00,68.97,69.22,68.9,69.1,19600.0,58.3396,58.551,58.2804,58.4495,19600.0
2011-09-30 11:45:00,69.12,69.23,69.07,69.17,8500.0,58.4665,58.5595,58.4242,58.5088,8500.0
2011-09-30 11:50:00,69.18,69.24,68.91,68.96,10600.0,58.5172,58.568,58.2888,58.3311,10600.0
2011-09-30 11:55:00,68.98,69.08,68.88,69.02,12900.0,58.348,58.4326,58.2635,58.3819,12900.0
2011-09-30 12:00:00,68.99,69.14,68.99,69.13,45800.0,58.3565,58.4834,58.3565,58.4749,45800.0
2011-09-30 12:05:00,69.16,69.18,69.02,69.02,10400.0,58.5003,58.5172,58.3819,58.3819,10400.0
2011-09-30 12:10:00,69.02,69.05,68.95,69.0,13800.0,58.3819,58.4072,58.3227,58.365,13800.0
2011-09-30 12:15:00,69.0,69.04,68.89,68.9,7100.0,58.365,58.3988,58.2719,58.2804,7100.0
2011-09-30 12:20:00,68.87,69.06,68.87,68.95,12600.0,58.255,58.4157,58.255,58.3227,12600.0
2011-09-30 12:25:00,68.94,68.94,68.85,68.9,12000.0,58.3142,58.3142,58.2381,58.2804,12000.0
2011-09-30 12:30:00,68.87,68.9,68.64,68.65,22700.0,58.255,58.2804,58.0604,58.0689,22700.0
2011-09-30 12:35:00,68.65,68.71,68.61,68.63,10700.0,58.0689,58.1197,58.0351,58.052,10700.0
2011-09-30 12:40:00,68.63,68.7,68.58,68.7,3600.0,58.052,58.1112,58.0097,58.1112,3600.0
2011-09-30 12:45:00,68.73,68.8,68.65,68.69,7300.0,58.1366,58.1958,58.0689,58.1027,7300.0
2011-09-30 12:50:00,68.69,68.83,68.69,68.78,11900.0,58.1027,58.2212,58.1027,58.1789,11900.0
2011-09-30 12:55:00,68.74,68.74,68.6,68.6,9400.0,58.145,58.145,58.0266,58.0266,9400.0
2011-09-30 13:00:00,68.6,68.6,68.42,68.49,12000.0,58.0266,58.0266,57.8744,57.9336,12000.0
2011-09-30 13:05:00,68.49,68.7,68.48,68.6,9100.0,57.9336,58.1112,57.9251,58.0266,9100.0
2011-09-30 13:10:00,68.58,68.71,68.56,68.71,7800.0,58.0097,58.1197,57.9928,58.1197,7800.0
2011-09-30 13:15:00,68.69,68.82,68.57,68.82,14200.0,58.1027,58.2127,58.0012,58.2127,14200.0
2011-09-30 13:20:00,68.81,68.81,68.65,68.7,6900.0,58.2042,58.2042,58.0689,58.1112,6900.0
2011-09-30 13:25:00,68.68,68.77,68.65,68.68,8900.0,58.0943,58.1704,58.0689,58.0943,8900.0
2011-09-30 13:30:00,68.65,68.89,68.64,68.89,7400.0,58.0689,58.2719,58.0604,58.2719,7400.0
2011-09-30 13:35:00,68.89,68.9,68.76,68.78,8100.0,58.2719,58.2804,58.1619,58.1789,8100.0
2011-09-30 13:40:00,68.8,68.8,68.65,68.68,10700.0,58.1958,58.1958,58.0689,58.0943,10700.0
2011-09-30 13:45:00,68.77,68.86,68.75,68.8,11300.0,58.1704,58.2465,58.1535,58.1958,11300.0
2011-09-30 13:50:00,68.78,68.78,68.53,68.57,13000.0,58.1789,58.1789,57.9674,58.0012,13000.0
2011-09-30 13:55:00,68.57,68.61,68.52,68.55,12800.0,58.0012,58.0351,57.9589,57.9843,12800.0
2011-09-30 14:00:00,68.53,68.67,68.49,68.61,21700.0,57.9674,58.0858,57.9336,58.0351,21700.0
2011-09-30 14:05:00,68.6,68.62,68.31,68.39,12300.0,58.0266,58.0435,57.7813,57.849,12300.0
2011-09-30 14:10:00,68.38,68.49,68.36,68.4,12400.0,57.8405,57.9336,57.8236,57.8574,12400.0
2011-09-30 14:15:00,68.42,68.53,68.37,68.41,19500.0,57.8744,57.9674,57.8321,57.8659,19500.0
2011-09-30 14:20:00,68.39,68.4,68.2,68.2,44500.0,57.849,57.8574,57.6883,57.6883,44500.0
2011-09-30 14:25:00,68.2,68.24,68.04,68.2,43900.0,57.6883,57.7221,57.5529,57.6883,43900.0
2011-09-30 14:30:00,68.2,68.45,68.13,68.39,23100.0,57.6883,57.8997,57.6291,57.849,23100.0
2011-09-30 14:35:00,68.37,68.39,68.11,68.36,15300.0,57.8321,57.849,57.6121,57.8236,15300.0
2011-09-30 14:40:00,68.37,68.53,68.34,68.36,18300.0,57.8321,57.9674,57.8067,57.8236,18300.0
2011-09-30 14:45:00,68.38,68.38,68.24,68.33,15000.0,57.8405,57.8405,57.7221,57.7982,15000.0
2011-09-30 14:50:00,68.31,68.32,68.09,68.3,23500.0,57.7813,57.7898,57.5952,57.7728,23500.0
2011-09-30 14:55:00,68.31,68.6,68.31,68.42,23600.0,57.7813,58.0266,57.7813,57.8744,23600.0
2011-09-30 15:00:00,68.42,68.45,68.27,68.35,25300.0,57.8744,57.8997,57.7475,57.8151,25300.0
2011-09-30 15:05:00,68.33,68.69,68.31,68.57,45300.0,57.7982,58.1027,57.7813,58.0012,45300.0
2011-09-30 15:10:00,68.56,68.56,68.26,68.27,53000.0,57.9928,57.9928,57.739,57.7475,53000.0
2011-09-30 15:15:00,68.28,68.33,68.17,68.31,46300.0,57.7559,57.7982,57.6629,57.7813,46300.0
2011-09-30 15:20:00,68.22,68.34,68.12,68.13,22400.0,57.7052,57.8067,57.6206,57.6291,22400.0
2011-09-30 15:25:00,68.12,68.23,68.03,68.07,41800.0,57.6206,57.7136,57.5445,57.5783,41800.0
2011-09-30 15:30:00,68.08,68.22,67.98,68.05,44200.0,57.5868,57.7052,57.5022,57.5614,44200.0
2011-09-30 15:35:00,68.05,68.07,67.85,67.99,50300.0,57.5614,57.5783,57.3922,57.5106,50300.0
2011-09-30 15:40:00,68.0,68.39,67.98,68.33,68100.0,57.5191,57.849,57.5022,57.7982,68100.0
2011-09-30 15:45:00,68.35,68.36,67.8,67.84,70800.0,57.8151,57.8236,57.3499,57.3837,70800.0
2011-09-30 15:50:00,67.83,67.93,67.62,67.83,95800.0,57.3753,57.4599,57.1977,57.3753,95800.0
2011-09-30 15:55:00,67.83,67.85,67.62,67.64,193600.0,57.3753,57.3922,57.1977,57.2146,193600.0
2011-10-03 09:30:00,66.9,67.26,66.59,67.08,83300.0,56.5886,56.8931,56.3264,56.7409,83300.0
2011-10-03 09:35:00,67.03,67.11,66.5,66.63,40600.0,56.6986,56.7663,56.2503,56.3602,40600.0
2011-10-03 09:40:00,66.58,67.15,66.58,67.15,50100.0,56.318,56.8001,56.318,56.8001,50100.0
2011-10-03 09:45:00,67.15,67.54,67.04,67.1,47200.0,56.8001,57.13,56.7071,56.7578,47200.0
2011-10-03 09:50:00,67.06,67.06,66.56,66.66,37800.0,56.724,56.724,56.301,56.3856,37800.0
2011-10-03 09:55:00,66.67,66.81,66.51,66.68,100500.0,56.3941,56.5125,56.2587,56.4025,100500.0
2011-10-03 10:00:00,66.68,67.5,66.64,66.98,99600.0,56.4025,57.0962,56.3687,56.6563,99600.0
2011-10-03 10:05:00,67.0,67.79,66.95,67.73,113400.0,56.6732,57.3415,56.6309,57.2907,113400.0
2011-10-03 10:10:00,67.78,67.84,67.55,67.8,86200.0,57.333,57.3837,57.1384,57.3499,86200.0
2011-10-03 10:15:00,67.8,67.92,67.47,67.47,41500.0,57.3499,57.4514,57.0708,57.0708,41500.0
2011-10-03 10:20:00,67.53,67.57,67.23,67.26,59300.0,57.1215,57.1554,56.8678,56.8931,59300.0
2011-10-03 10:25:00,67.28,67.46,67.15,67.41,45500.0,56.9101,57.0623,56.8001,57.02,45500.0
2011-10-03 10:30:00,67.43,67.47,67.1,67.11,22000.0,57.0369,57.0708,56.7578,56.7663,22000.0
2011-10-03 10:35:00,67.08,67.15,66.93,67.13,19700.0,56.7409,56.8001,56.614,56.7832,19700.0
2011-10-03 10:40:00,67.12,67.16,66.82,67.07,27200.0,56.7747,56.8086,56.521,56.7324,27200.0
2011-10-03 10:45:00,67.07,67.09,66.86,66.9,25400.0,56.7324,56.7493,56.5548,56.5886,25400.0
2011-10-03 10:50:00,66.93,66.95,66.36,66.54,107100.0,56.614,56.6309,56.1319,56.2841,107100.0
2011-10-03 10:55:00,66.56,66.61,66.47,66.5,30400.0,56.301,56.3433,56.2249,56.2503,30400.0
2011-10-03 11:00:00,66.51,66.54,66.32,66.5,80300.0,56.2587,56.2841,56.098,56.2503,80300.0
2011-10-03 11:05:00,66.5,66.86,66.45,66.79,96200.0,56.2503,56.5548,56.208,56.4956,96200.0
2011-10-03 11:10:00,66.8,66.98,66.77,66.77,26800.0,56.504,56.6563,56.4787,56.4787,26800.0
2011-10-03 11:15:00,66.82,67.0,66.75,66.98,22400.0,56.521,56.6732,56.4618,56.6563,22400.0
2011-10-03 11:20:00,67.0,67.0,66.79,66.83,26000.0,56.6732,56.6732,56.4956,56.5294,26000.0
2011-10-03 11:25:00,66.81,66.96,66.67,66.94,27000.0,56.5125,56.6394,56.3941,56.6225,27000.0
2011-10-03 11:30:00,66.93,67.07,66.8,67.07,31400.0,56.614,56.7324,56.504,56.7324,31400.0
2011-10-03 11:35:00,67.07,67.09,66.87,66.93,12300.0,56.7324,56.7493,56.5633,56.614,12300.0
2011-10-03 11:40:00,66.96,66.97,66.55,66.62,19800.0,56.6394,56.6478,56.2926,56.3518,19800.0
2011-10-03 11:45:00,66.65,66.69,66.57,66.63,13500.0,56.3772,56.411,56.3095,56.3602,13500.0
2011-10-03 11:50:00,66.66,66.86,66.58,66.84,22400.0,56.3856,56.5548,56.318,56.5379,22400.0
2011-10-03 11:55:00,66.86,67.12,66.86,67.05,36000.0,56.5548,56.7747,56.5548,56.7155,36000.0
2011-10-03 12:00:00,67.06,67.09,66.84,66.84,29200.0,56.724,56.7493,56.5379,56.5379,29200.0
2011-10-03 12:05:00,66.85,67.0,66.8,66.81,11000.0,56.5463,56.6732,56.504,56.5125,11000.0
2011-10-03 12:10:00,66.82,66.82,66.38,66.39,26100.0,56.521,56.521,56.1488,56.1572,26100.0
2011-10-03 12:15:00,66.41,66.59,66.41,66.51,23500.0,56.1742,56.3264,56.1742,56.2587,23500.0
2011-10-03 12:20:00,66.49,66.71,66.43,66.71,56100.0,56.2418,56.4279,56.1911,56.4279,56100.0
2011-10-03 12:25:00,66.73,66.81,66.54,66.54,17400.0,56.4448,56.5125,56.2841,56.2841,17400.0
2011-10-03 12:30:00,66.55,66.55,66.32,66.4,42200.0,56.2926,56.2926,56.098,56.1657,42200.0
2011-10-03 12:35:00,66.4,66.43,66.12,66.26,108900.0,56.1657,56.1911,55.9289,56.0473,108900.0
2011-10-03 12:40:00,66.24,66.44,66.24,66.37,21400.0,56.0304,56.1995,56.0304,56.1403,21400.0
2011-10-03 12:45:00,66.39,66.47,66.23,66.23,10200.0,56.1572,56.2249,56.0219,56.0219,10200.0
2011-10-03 12:50:00,66.23,66.27,65.9,65.93,103700.0,56.0219,56.0557,55.7428,55.7681,103700.0
2011-10-03 12:55:00,65.93,66.0,65.92,65.95,11900.0,55.7681,55.8273,55.7597,55.7851,11900.0
2011-10-03 13:00:00,65.95,65.95,65.62,65.69,68100.0,55.7851,55.7851,55.5059,55.5651,68100.0
2011-10-03 13:05:00,65.67,65.79,65.65,65.77,18700.0,55.5482,55.6497,55.5313,55.6328,18700.0
2011-10-03 13:10:00,65.76,65.96,65.75,65.83,43600.0,55.6243,55.7935,55.6159,55.6836,43600.0
2011-10-03 13:15:00,65.83,65.86,65.55,65.72,110200.0,55.6836,55.7089,55.4467,55.5905,110200.0
2011-10-03 13:20:00,65.72,65.73,65.28,65.49,69300.0,55.5905,55.599,55.2183,55.396,69300.0
2011-10-03 13:25:00,65.5,65.51,65.32,65.51,24000.0,55.4044,55.4129,55.2522,55.4129,24000.0
2011-10-03 13:30:00,65.52,65.68,65.47,65.47,41800.0,55.4213,55.5567,55.379,55.379,41800.0
2011-10-03 13:35:00,65.46,65.63,65.26,65.32,42700.0,55.3706,55.5144,55.2014,55.2522,42700.0
2011-10-03 13:40:00,65.35,65.58,65.31,65.52,80000.0,55.2775,55.4721,55.2437,55.4213,80000.0
2011-10-03 13:45:00,65.52,65.54,65.25,65.25,34200.0,55.4213,55.4382,55.1929,55.1929,34200.0
2011-10-03 13:50:00,65.23,65.44,65.22,65.31,69300.0,55.176,55.3537,55.1676,55.2437,69300.0
2011-10-03 13:55:00,65.31,65.51,65.31,65.5,61800.0,55.2437,55.4129,55.2437,55.4044,61800.0
2011-10-03 14:00:00,65.51,65.6,65.37,65.45,24900.0,55.4129,55.489,55.2945,55.3621,24900.0
2011-10-03 14:05:00,65.49,65.73,65.48,65.55,50900.0,55.396,55.599,55.3875,55.4467,50900.0
2011-10-03 14:10:00,65.56,65.72,65.44,65.7,87000.0,55.4552,55.5905,55.3537,55.5736,87000.0
2011-10-03 14:15:00,65.66,65.66,65.44,65.48,21900.0,55.5398,55.5398,55.3537,55.3875,21900.0
2011-10-03 14:20:00,65.44,65.65,65.44,65.58,46000.0,55.3537,55.5313,55.3537,55.4721,46000.0
2011-10-03 14:25:00,65.59,65.65,65.26,65.28,33800.0,55.4805,55.5313,55.2014,55.2183,33800.0
2011-10-03 14:30:00,65.34,65.57,65.19,65.49,34900.0,55.2691,55.4636,55.1422,55.396,34900.0
2011-10-03 14:35:00,65.5,65.57,65.4,65.49,17300.0,55.4044,55.4636,55.3198,55.396,17300.0
2011-10-03 14:40:00,65.48,65.51,65.29,65.43,29800.0,55.3875,55.4129,55.2268,55.3452,29800.0
2011-10-03 14:45:00,65.37,65.37,64.97,65.11,67500.0,55.2945,55.2945,54.9561,55.0745,67500.0
2011-10-03 14:50:00,65.12,65.45,65.1,65.25,64400.0,55.083,55.3621,55.0661,55.1929,64400.0
2011-10-03 14:55:00,65.28,65.54,65.16,65.49,67300.0,55.2183,55.4382,55.1168,55.396,67300.0
2011-10-03 15:00:00,65.49,65.84,65.44,65.76,58100.0,55.396,55.692,55.3537,55.6243,58100.0
2011-10-03 15:05:00,65.75,65.99,65.61,65.61,28500.0,55.6159,55.8189,55.4975,55.4975,28500.0
2011-10-03 15:10:00,65.63,65.76,65.5,65.54,38300.0,55.5144,55.6243,55.4044,55.4382,38300.0
2011-10-03 15:15:00,65.51,65.54,65.34,65.42,37200.0,55.4129,55.4382,55.2691,55.3367,37200.0
2011-10-03 15:20:00,65.47,65.48,65.09,65.09,48800.0,55.379,55.3875,55.0576,55.0576,48800.0
2011-10-03 15:25:00,65.1,65.27,65.02,65.16,33000.0,55.0661,55.2099,54.9984,55.1168,33000.0
2011-10-03 15:30:00,65.17,65.28,65.04,65.26,77300.0,55.1253,55.2183,55.0153,55.2014,77300.0
2011-10-03 15:35:00,65.25,65.54,65.19,65.44,80200.0,55.1929,55.4382,55.1422,55.3537,80200.0
2011-10-03 15:40:00,65.45,65.49,65.22,65.44,94800.0,55.3621,55.396,55.1676,55.3537,94800.0
2011-10-03 15:45:00,65.45,65.96,65.35,65.88,174700.0,55.3621,55.7935,55.2775,55.7258,174700.0
2011-10-03 15:50:00,65.87,65.88,65.36,65.4,221300.0,55.7174,55.7258,55.286,55.3198,221300.0
2011-10-03 15:55:00,65.4,65.53,65.14,65.14,328600.0,55.3198,55.4298,55.0999,55.0999,328600.0
2011-10-04 09:30:00,64.18,64.31,64.12,64.28,74200.0,54.2879,54.3978,54.2371,54.3725,74200.0
2011-10-04 09:35:00,64.27,64.66,64.24,64.24,32900.0,54.364,54.6939,54.3386,54.3386,32900.0
2011-10-04 09:40:00,64.3,64.59,64.28,64.41,31100.0,54.3894,54.6347,54.3725,54.4824,31100.0
2011-10-04 09:45:00,64.35,64.52,64.26,64.3,33500.0,54.4317,54.5755,54.3555,54.3894,33500.0
2011-10-04 09:50:00,64.27,64.38,64.18,64.27,47000.0,54.364,54.457,54.2879,54.364,47000.0
2011-10-04 09:55:00,64.25,64.47,64.18,64.41,81900.0,54.3471,54.5332,54.2879,54.4824,81900.0
2011-10-04 10:00:00,64.48,64.69,64.16,64.21,88200.0,54.5416,54.7193,54.271,54.3132,88200.0
2011-10-04 10:05:00,64.18,64.49,64.07,64.37,57300.0,54.2879,54.5501,54.1948,54.4486,57300.0
2011-10-04 10:10:00,64.37,64.9,64.36,64.75,60100.0,54.4486,54.8969,54.4401,54.77,60100.0
2011-10-04 10:15:00,64.79,65.16,64.76,64.87,41000.0,54.8038,55.1168,54.7785,54.8715,41000.0
2011-10-04 10:20:00,64.85,64.86,64.4,64.44,22700.0,54.8546,54.8631,54.474,54.5078,22700.0
2011-10-04 10:25:00,64.42,64.53,64.24,64.53,17600.0,54.4909,54.5839,54.3386,54.5839,17600.0
2011-10-04 10:30:00,64.51,64.9,64.5,64.65,38600.0,54.567,54.8969,54.5585,54.6854,38600.0
2011-10-04 10:35:00,64.63,64.83,64.49,64.75,33900.0,54.6685,54.8377,54.5501,54.77,33900.0
2011-10-04 10:40:00,64.79,65.25,64.69,65.19,83900.0,54.8038,55.1929,54.7193,55.1422,83900.0
2011-10-04 10:45:00,65.24,65.57,65.13,65.57,34000.0,55.1845,55.4636,55.0914,55.4636,34000.0
2011-10-04 10:50:00,65.51,65.57,65.07,65.13,22100.0,55.4129,55.4636,55.0407,55.0914,22100.0
2011-10-04 10:55:00,65.19,65.35,65.12,65.28,42100.0,55.1422,55.2775,55.083,55.2183,42100.0
2011-10-04 11:00:00,65.25,65.42,65.13,65.4,59800.0,55.1929,55.3367,55.0914,55.3198,59800.0
2011-10-04 11:05:00,65.39,65.99,65.26,65.95,52900.0,55.3114,55.8189,55.2014,55.7851,52900.0
2011-10-04 11:10:00,65.95,66.15,65.9,65.94,64600.0,55.7851,55.9542,55.7428,55.7766,64600.0
2011-10-04 11:15:00,65.97,65.97,65.61,65.61,22600.0,55.802,55.802,55.4975,55.4975,22600.0
2011-10-04 11:20:00,65.62,65.82,65.49,65.49,22900.0,55.5059,55.6751,55.396,55.396,22900.0
2011-10-04 11:25:00,65.49,65.7,65.4,65.7,22600.0,55.396,55.5736,55.3198,55.5736,22600.0
2011-10-04 11:30:00,65.64,65.73,65.29,65.37,25500.0,55.5228,55.599,55.2268,55.2945,25500.0
2011-10-04 11:35:00,65.39,65.39,65.28,65.33,38400.0,55.3114,55.3114,55.2183,55.2606,38400.0
2011-10-04 11:40:00,65.34,65.69,65.34,65.69,22800.0,55.2691,55.5651,55.2691,55.5651,22800.0
2011-10-04 11:45:00,65.69,65.71,65.29,65.56,35000.0,55.5651,55.582,55.2268,55.4552,35000.0
2011-10-04 11:50:00,65.57,66.04,65.57,66.0,29700.0,55.4636,55.8612,55.4636,55.8273,29700.0
2011-10-04 11:55:00,65.99,66.16,65.95,66.13,44800.0,55.8189,55.9627,55.7851,55.9373,44800.0
2011-10-04 12:00:00,66.17,66.85,66.14,66.83,91500.0,55.9711,56.5463,55.9458,56.5294,91500.0
2011-10-04 12:05:00,66.83,66.88,66.39,66.66,66500.0,56.5294,56.5717,56.1572,56.3856,66500.0
2011-10-04 12:10:00,66.59,67.0,66.51,66.91,84700.0,56.3264,56.6732,56.2587,56.5971,84700.0
2011-10-04 12:15:00,66.91,66.94,66.55,66.61,38900.0,56.5971,56.6225,56.2926,56.3433,38900.0
2011-10-04 12:20:00,66.62,66.78,66.55,66.72,30200.0,56.3518,56.4871,56.2926,56.4364,30200.0
2011-10-04 12:25:00,66.68,66.71,66.38,66.38,29800.0,56.4025,56.4279,56.1488,56.1488,29800.0
2011-10-04 12:30:00,66.37,66.45,66.33,66.34,25700.0,56.1403,56.208,56.1065,56.1149,25700.0
2011-10-04 12:35:00,66.35,66.48,66.27,66.39,31600.0,56.1234,56.2334,56.0557,56.1572,31600.0
2011-10-04 12:40:00,66.42,66.46,66.26,66.39,21800.0,56.1826,56.2164,56.0473,56.1572,21800.0
2011-10-04 12:45:00,66.41,66.46,66.18,66.2,23700.0,56.1742,56.2164,55.9796,55.9965,23700.0
2011-10-04 12:50:00,66.18,66.29,66.07,66.29,32200.0,55.9796,56.0727,55.8866,56.0727,32200.0
2011-10-04 12:55:00,66.29,66.29,66.06,66.12,37300.0,56.0727,56.0727,55.8781,55.9289,37300.0
2011-10-04 13:00:00,66.12,66.18,65.99,66.08,25700.0,55.9289,55.9796,55.8189,55.895,25700.0
2011-10-04 13:05:00,66.06,66.4,65.92,66.17,76200.0,55.8781,56.1657,55.7597,55.9711,76200.0
2011-10-04 13:10:00,66.17,66.21,65.93,66.0,54300.0,55.9711,56.005,55.7681,55.8273,54300.0
2011-10-04 13:15:00,66.01,66.24,66.01,66.14,54100.0,55.8358,56.0304,55.8358,55.9458,54100.0
2011-10-04 13:20:00,66.15,66.41,66.08,66.23,70100.0,55.9542,56.1742,55.895,56.0219,70100.0
2011-10-04 13:25:00,66.18,66.3,66.07,66.24,34800.0,55.9796,56.0811,55.8866,56.0304,34800.0
2011-10-04 13:30:00,66.23,66.57,66.19,66.44,50500.0,56.0219,56.3095,55.9881,56.1995,50500.0
2011-10-04 13:35:00,66.44,66.49,66.32,66.39,59000.0,56.1995,56.2418,56.098,56.1572,59000.0
2011-10-04 13:40:00,66.34,66.4,66.1,66.19,47400.0,56.1149,56.1657,55.9119,55.9881,47400.0
2011-10-04 13:45:00,66.17,66.34,66.12,66.3,43600.0,55.9711,56.1149,55.9289,56.0811,43600.0
2011-10-04 13:50:00,66.29,66.5,66.25,66.25,25200.0,56.0727,56.2503,56.0388,56.0388,25200.0
2011-10-04 13:55:00,66.25,66.26,65.97,65.97,37400.0,56.0388,56.0473,55.802,55.802,37400.0
2011-10-04 14:00:00,65.96,66.22,65.96,66.07,29300.0,55.7935,56.0134,55.7935,55.8866,29300.0
2011-10-04 14:05:00,66.07,66.2,65.74,65.74,50600.0,55.8866,55.9965,55.6074,55.6074,50600.0
2011-10-04 14:10:00,65.78,65.78,65.6,65.65,28300.0,55.6413,55.6413,55.489,55.5313,28300.0
2011-10-04 14:15:00,65.7,65.73,65.55,65.63,32400.0,55.5736,55.599,55.4467,55.5144,32400.0
2011-10-04 14:20:00,65.65,65.74,65.49,65.74,28200.0,55.5313,55.6074,55.396,55.6074,28200.0
2011-10-04 14:25:00,65.73,65.95,65.67,65.88,35000.0,55.599,55.7851,55.5482,55.7258,35000.0
2011-10-04 14:30:00,65.88,66.07,65.82,66.0,36100.0,55.7258,55.8866,55.6751,55.8273,36100.0
2011-10-04 14:35:00,65.98,66.08,65.87,65.89,37300.0,55.8104,55.895,55.7174,55.7343,37300.0
2011-10-04 14:40:00,65.88,65.91,65.41,65.49,58200.0,55.7258,55.7512,55.3283,55.396,58200.0
2011-10-04 14:45:00,65.49,65.55,65.25,65.43,75400.0,55.396,55.4467,55.1929,55.3452,75400.0
2011-10-04 14:50:00,65.43,65.43,64.96,65.06,31200.0,55.3452,55.3452,54.9476,55.0322,31200.0
2011-10-04 14:55:00,65.1,65.28,65.06,65.07,34200.0,55.0661,55.2183,55.0322,55.0407,34200.0
2011-10-04 15:00:00,65.09,65.34,65.09,65.16,51700.0,55.0576,55.2691,55.0576,55.1168,51700.0
2011-10-04 15:05:00,65.17,65.24,64.8,64.82,42700.0,55.1253,55.1845,54.8123,54.8292,42700.0
2011-10-04 15:10:00,64.8,64.89,64.69,64.8,41100.0,54.8123,54.8884,54.7193,54.8123,41100.0
2011-10-04 15:15:00,64.78,65.14,64.75,65.03,50700.0,54.7954,55.0999,54.77,55.0069,50700.0
2011-10-04 15:20:00,65.0,65.31,64.94,65.28,51300.0,54.9815,55.2437,54.9307,55.2183,51300.0
2011-10-04 15:25:00,65.3,65.95,65.3,65.76,103000.0,55.2352,55.7851,55.2352,55.6243,103000.0
2011-10-04 15:30:00,65.76,66.23,65.69,66.06,67600.0,55.6243,56.0219,55.5651,55.8781,67600.0
2011-10-04 15:35:00,66.05,66.51,65.97,66.42,106400.0,55.8696,56.2587,55.802,56.1826,106400.0
2011-10-04 15:40:00,66.42,67.05,66.31,66.99,127300.0,56.1826,56.7155,56.0896,56.6648,127300.0
2011-10-04 15:45:00,67.02,67.28,66.76,67.14,123800.0,56.6901,56.9101,56.4702,56.7916,123800.0
2011-10-04 15:50:00,67.14,67.44,67.02,67.41,156400.0,56.7916,57.0454,56.6901,57.02,156400.0
2011-10-04 15:55:00,67.41,67.91,67.33,67.85,264700.0,57.02,57.443,56.9524,57.3922,264700.0
2011-10-05 09:30:00,68.04,68.19,67.86,68.13,72000.0,57.5529,57.6798,57.4007,57.6291,72000.0
2011-10-05 09:35:00,68.07,68.17,67.68,67.73,135100.0,57.5783,57.6629,57.2484,57.2907,135100.0
2011-10-05 09:40:00,67.79,68.87,67.68,68.59,54000.0,57.3415,58.255,57.2484,58.0182,54000.0
2011-10-05 09:45:00,68.59,68.59,68.34,68.39,57200.0,58.0182,58.0182,57.8067,57.849,57200.0
2011-10-05 09:50:00,68.4,68.55,67.99,68.08,30500.0,57.8574,57.9843,57.5106,57.5868,30500.0
2011-10-05 09:55:00,68.22,68.79,68.2,68.7,62800.0,57.7052,58.1873,57.6883,58.1112,62800.0
2011-10-05 10:00:00,68.63,69.32,68.57,69.31,88600.0,58.052,58.6356,58.0012,58.6272,88600.0
2011-10-05 10:05:00,69.32,69.59,69.26,69.49,115700.0,58.6356,58.864,58.5849,58.7794,115700.0
2011-10-05 10:10:00,69.49,69.78,69.32,69.55,150800.0,58.7794,59.0247,58.6356,58.8302,150800.0
2011-10-05 10:15:00,69.59,69.74,69.45,69.45,37100.0,58.864,58.9909,58.7456,58.7456,37100.0
2011-10-05 10:20:00,69.5,70.09,69.45,69.98,52100.0,58.7879,59.287,58.7456,59.1939,52100.0
2011-10-05 10:25:00,69.98,70.02,69.68,69.72,103500.0,59.1939,59.2277,58.9401,58.974,103500.0
2011-10-05 10:30:00,69.67,69.91,69.61,69.81,84400.0,58.9317,59.1347,58.8809,59.0501,84400.0
2011-10-05 10:35:00,69.79,70.07,69.77,69.84,53100.0,59.0332,59.27,59.0163,59.0755,53100.0
2011-10-05 10:40:00,69.86,70.05,69.81,69.9,39000.0,59.0924,59.2531,59.0501,59.1262,39000.0
2011-10-05 10:45:00,69.9,70.06,69.74,70.02,33400.0,59.1262,59.2616,58.9909,59.2277,33400.0
2011-10-05 10:50:00,70.0,70.08,69.86,70.02,34100.0,59.2108,59.2785,59.0924,59.2277,34100.0
2011-10-05 10:55:00,70.02,70.15,69.95,70.04,33800.0,59.2277,59.3377,59.1685,59.2447,33800.0
2011-10-05 11:00:00,70.03,70.06,69.86,69.91,41000.0,59.2362,59.2616,59.0924,59.1347,41000.0
2011-10-05 11:05:00,69.91,69.99,69.85,69.91,61700.0,59.1347,59.2024,59.0839,59.1347,61700.0
2011-10-05 11:10:00,69.94,69.99,69.88,69.94,24600.0,59.1601,59.2024,59.1093,59.1601,24600.0
2011-10-05 11:15:00,69.93,69.94,69.85,69.94,45300.0,59.1516,59.1601,59.0839,59.1601,45300.0
2011-10-05 11:20:00,69.96,70.05,69.8,70.02,49000.0,59.177,59.2531,59.0417,59.2277,49000.0
2011-10-05 11:25:00,70.04,70.21,69.97,69.97,44800.0,59.2447,59.3885,59.1854,59.1854,44800.0
2011-10-05 11:30:00,69.92,70.01,69.87,69.92,86700.0,59.1432,59.2193,59.1009,59.1432,86700.0
2011-10-05 11:35:00,69.9,70.14,69.85,70.09,65500.0,59.1262,59.3292,59.0839,59.287,65500.0
2011-10-05 11:40:00,70.11,70.11,69.92,69.96,28700.0,59.3039,59.3039,59.1432,59.177,28700.0
2011-10-05 11:45:00,69.97,69.99,69.77,69.78,44100.0,59.1854,59.2024,59.0163,59.0247,44100.0
2011-10-05 11:50:00,69.8,69.85,69.7,69.76,32900.0,59.0417,59.0839,58.9571,59.0078,32900.0
2011-10-05 11:55:00,69.75,69.81,69.7,69.75,24400.0,58.9994,59.0501,58.9571,58.9994,24400.0
2011-10-05 12:00:00,69.74,69.86,69.55,69.55,41700.0,58.9909,59.0924,58.8302,58.8302,41700.0
2011-10-05 12:05:00,69.57,69.73,69.35,69.39,32300.0,58.8471,58.9824,58.661,58.6948,32300.0
2011-10-05 12:10:00,69.44,69.67,69.37,69.67,34500.0,58.7371,58.9317,58.6779,58.9317,34500.0
2011-10-05 12:15:00,69.62,69.66,69.27,69.28,36900.0,58.8894,58.9232,58.5933,58.6018,36900.0
2011-10-05 12:20:00,69.28,69.36,69.25,69.31,44600.0,58.6018,58.6695,58.5764,58.6272,44600.0
2011-10-05 12:25:00,69.33,69.52,69.31,69.33,23900.0,58.6441,58.8048,58.6272,58.6441,23900.0
2011-10-05 12:30:00,69.36,69.58,69.33,69.54,34300.0,58.6695,58.8556,58.6441,58.8217,34300.0
2011-10-05 12:35:00,69.51,69.55,69.34,69.37,16200.0,58.7963,58.8302,58.6526,58.6779,16200.0
2011-10-05 12:40:00,69.36,69.47,69.3,69.3,19000.0,58.6695,58.7625,58.6187,58.6187,19000.0
2011-10-05 12:45:00,69.28,69.4,69.15,69.4,13500.0,58.6018,58.7033,58.4918,58.7033,13500.0
2011-10-05 12:50:00,69.41,69.58,69.39,69.53,28500.0,58.7118,58.8556,58.6948,58.8133,28500.0
2011-10-05 12:55:00,69.55,69.58,69.2,69.32,59800.0,58.8302,58.8556,58.5341,58.6356,59800.0
2011-10-05 13:00:00,69.34,69.48,69.32,69.36,21600.0,58.6526,58.771,58.6356,58.6695,21600.0
2011-10-05 13:05:00,69.34,69.52,69.32,69.45,28400.0,58.6526,58.8048,58.6356,58.7456,28400.0
2011-10-05 13:10:00,69.45,69.46,69.19,69.23,30400.0,58.7456,58.7541,58.5257,58.5595,30400.0
2011-10-05 13:15:00,69.25,69.46,69.2,69.22,54000.0,58.5764,58.7541,58.5341,58.551,54000.0
2011-10-05 13:20:00,69.22,69.53,69.2,69.33,82200.0,58.551,58.8133,58.5341,58.6441,82200.0
2011-10-05 13:25:00,69.34,69.43,69.28,69.38,21400.0,58.6526,58.7287,58.6018,58.6864,21400.0
2011-10-05 13:30:00,69.41,69.57,69.38,69.44,42700.0,58.7118,58.8471,58.6864,58.7371,42700.0
2011-10-05 13:35:00,69.4,69.43,69.21,69.25,45800.0,58.7033,58.7287,58.5426,58.5764,45800.0
2011-10-05 13:40:00,69.27,69.45,69.25,69.43,51500.0,58.5933,58.7456,58.5764,58.7287,51500.0
2011-10-05 13:45:00,69.45,69.56,69.43,69.51,17100.0,58.7456,58.8386,58.7287,58.7963,17100.0
2011-10-05 13:50:00,69.5,69.95,69.46,69.95,32500.0,58.7879,59.1685,58.7541,59.1685,32500.0
2011-10-05 13:55:00,69.95,70.14,69.91,70.07,36500.0,59.1685,59.3292,59.1347,59.27,36500.0
2011-10-05 14:00:00,70.09,70.12,69.93,70.03,30600.0,59.287,59.3123,59.1516,59.2362,30600.0
2011-10-05 14:05:00,70.06,70.07,69.94,69.97,26100.0,59.2616,59.27,59.1601,59.1854,26100.0
2011-10-05 14:10:00,69.96,70.12,69.86,70.12,90000.0,59.177,59.3123,59.0924,59.3123,90000.0
2011-10-05 14:15:00,70.12,70.21,70.09,70.15,67700.0,59.3123,59.3885,59.287,59.3377,67700.0
2011-10-05 14:20:00,70.15,70.2,69.98,70.14,40900.0,59.3377,59.38,59.1939,59.3292,40900.0
2011-10-05 14:25:00,70.14,70.25,70.12,70.24,73800.0,59.3292,59.4223,59.3123,59.4138,73800.0
2011-10-05 14:30:00,70.24,70.3,70.14,70.25,89800.0,59.4138,59.4646,59.3292,59.4223,89800.0
2011-10-05 14:35:00,70.26,70.28,69.97,70.11,67000.0,59.4308,59.4477,59.1854,59.3039,67000.0
2011-10-05 14:40:00,70.13,70.21,70.13,70.19,17200.0,59.3208,59.3885,59.3208,59.3715,17200.0
2011-10-05 14:45:00,70.19,70.38,70.18,70.37,73300.0,59.3715,59.5323,59.3631,59.5238,73300.0
2011-10-05 14:50:00,70.38,70.5,70.37,70.5,77200.0,59.5323,59.6338,59.5238,59.6338,77200.0
2011-10-05 14:55:00,70.49,70.51,70.29,70.4,82600.0,59.6253,59.6422,59.4561,59.5492,82600.0
2011-10-05 15:00:00,70.42,70.45,70.02,70.1,74600.0,59.5661,59.5915,59.2277,59.2954,74600.0
2011-10-05 15:05:00,70.12,70.33,70.03,70.16,36600.0,59.3123,59.49,59.2362,59.3462,36600.0
2011-10-05 15:10:00,70.15,70.28,70.06,70.27,56700.0,59.3377,59.4477,59.2616,59.4392,56700.0
2011-10-05 15:15:00,70.27,70.55,70.2,70.52,84800.0,59.4392,59.6761,59.38,59.6507,84800.0
2011-10-05 15:20:00,70.52,70.54,70.3,70.32,91100.0,59.6507,59.6676,59.4646,59.4815,91100.0
2011-10-05 15:25:00,70.32,70.57,70.31,70.44,76800.0,59.4815,59.693,59.473,59.583,76800.0
2011-10-05 15:30:00,70.45,70.88,70.45,70.87,112000.0,59.5915,59.9552,59.5915,59.9467,112000.0
2011-10-05 15:35:00,70.85,70.92,70.71,70.9,118500.0,59.9298,59.989,59.8114,59.9721,118500.0
2011-10-05 15:40:00,70.89,70.89,70.7,70.8,117400.0,59.9636,59.9636,59.8029,59.8875,117400.0
2011-10-05 15:45:00,70.81,70.88,70.31,70.31,130600.0,59.896,59.9552,59.473,59.473,130600.0
2011-10-05 15:50:00,70.32,70.62,70.32,70.51,143500.0,59.4815,59.7353,59.4815,59.6422,143500.0
2011-10-05 15:55:00,70.52,70.56,70.33,70.39,241000.0,59.6507,59.6845,59.49,59.5407,241000.0
2011-10-06 09:30:00,70.11,70.46,69.71,69.77,74500.0,59.3039,59.5999,58.9655,59.0163,74500.0
2011-10-06 09:35:00,69.81,69.92,69.33,69.61,61000.0,59.0501,59.1432,58.6441,58.8809,61000.0
2011-10-06 09:40:00,69.62,70.09,69.57,69.85,36700.0,58.8894,59.287,58.8471,59.0839,36700.0
2011-10-06 09:45:00,69.82,69.96,69.52,69.61,54200.0,59.0586,59.177,58.8048,58.8809,54200.0
2011-10-06 09:50:00,69.66,69.71,69.51,69.71,15500.0,58.9232,58.9655,58.7963,58.9655,15500.0
2011-10-06 09:55:00,69.74,69.74,69.34,69.68,33000.0,58.9909,58.9909,58.6526,58.9401,33000.0
2011-10-06 10:00:00,69.61,69.96,69.35,69.95,36200.0,58.8809,59.177,58.661,59.1685,36200.0
2011-10-06 10:05:00,69.94,70.23,69.91,70.23,44600.0,59.1601,59.4054,59.1347,59.4054,44600.0
2011-10-06 10:10:00,70.19,70.75,70.15,70.7,50000.0,59.3715,59.8452,59.3377,59.8029,50000.0
2011-10-06 10:15:00,70.71,70.76,70.49,70.68,55500.0,59.8114,59.8537,59.6253,59.786,55500.0
2011-10-06 10:20:00,70.67,71.0,70.61,70.89,98600.0,59.7776,60.0567,59.7268,59.9636,98600.0
2011-10-06 10:25:00,70.9,70.95,70.46,70.59,65300.0,59.9721,60.0144,59.5999,59.7099,65300.0
2011-10-06 10:30:00,70.58,71.25,70.57,71.25,60100.0,59.7014,60.2682,59.693,60.2682,60100.0
2011-10-06 10:35:00,71.27,71.28,71.08,71.11,34300.0,60.2851,60.2935,60.1244,60.1497,34300.0
2011-10-06 10:40:00,71.07,71.09,70.91,70.93,28600.0,60.1159,60.1328,59.9806,59.9975,28600.0
2011-10-06 10:45:00,70.95,71.0,70.78,70.79,26100.0,60.0144,60.0567,59.8706,59.8791,26100.0
2011-10-06 10:50:00,70.8,70.82,70.66,70.77,17500.0,59.8875,59.9044,59.7691,59.8621,17500.0
2011-10-06 10:55:00,70.79,70.87,70.41,70.41,31100.0,59.8791,59.9467,59.5576,59.5576,31100.0
2011-10-06 11:00:00,70.43,70.71,70.31,70.65,36600.0,59.5745,59.8114,59.473,59.7606,36600.0
2011-10-06 11:05:00,70.68,70.78,70.58,70.78,13900.0,59.786,59.8706,59.7014,59.8706,13900.0
2011-10-06 11:10:00,70.74,70.92,70.7,70.92,17100.0,59.8368,59.989,59.8029,59.989,17100.0
2011-10-06 11:15:00,70.98,71.03,70.77,70.8,21200.0,60.0398,60.0821,59.8621,59.8875,21200.0
2011-10-06 11:20:00,70.76,70.76,70.49,70.6,14300.0,59.8537,59.8537,59.6253,59.7183,14300.0
2011-10-06 11:25:00,70.59,70.93,70.58,70.88,12600.0,59.7099,59.9975,59.7014,59.9552,12600.0
2011-10-06 11:30:00,70.9,71.17,70.9,71.17,14900.0,59.9721,60.2005,59.9721,60.2005,14900.0
2011-10-06 11:35:00,71.17,71.37,71.09,71.37,26100.0,60.2005,60.3697,60.1328,60.3697,26100.0
2011-10-06 11:40:00,71.38,71.38,71.06,71.19,17900.0,60.3781,60.3781,60.1074,60.2174,17900.0
2011-10-06 11:45:00,71.25,71.35,71.09,71.11,9100.0,60.2682,60.3527,60.1328,60.1497,9100.0
2011-10-06 11:50:00,71.12,71.12,70.96,71.04,36800.0,60.1582,60.1582,60.0229,60.0905,36800.0
2011-10-06 11:55:00,71.05,71.06,70.93,71.01,19700.0,60.099,60.1074,59.9975,60.0652,19700.0
2011-10-06 12:00:00,71.04,71.1,70.94,70.98,31700.0,60.0905,60.1413,60.0059,60.0398,31700.0
2011-10-06 12:05:00,71.0,71.0,70.9,70.98,28800.0,60.0567,60.0567,59.9721,60.0398,28800.0
2011-10-06 12:10:00,70.99,71.27,70.96,71.2,19400.0,60.0482,60.2851,60.0229,60.2259,19400.0
2011-10-06 12:15:00,71.18,71.38,71.11,71.36,18200.0,60.209,60.3781,60.1497,60.3612,18200.0
2011-10-06 12:20:00,71.35,71.38,71.22,71.31,14100.0,60.3527,60.3781,60.2428,60.3189,14100.0
2011-10-06 12:25:00,71.32,71.34,71.18,71.28,17700.0,60.3274,60.3443,60.209,60.2935,17700.0
2011-10-06 12:30:00,71.24,71.35,71.23,71.25,14000.0,60.2597,60.3527,60.2512,60.2682,14000.0
2011-10-06 12:35:00,71.25,71.32,71.18,71.23,12100.0,60.2682,60.3274,60.209,60.2512,12100.0
2011-10-06 12:40:00,71.26,71.28,71.15,71.2,6900.0,60.2766,60.2935,60.1836,60.2259,6900.0
2011-10-06 12:45:00,71.2,71.23,71.01,71.18,35000.0,60.2259,60.2512,60.0652,60.209,35000.0
2011-10-06 12:50:00,71.18,71.25,71.1,71.16,19000.0,60.209,60.2682,60.1413,60.192,19000.0
2011-10-06 12:55:00,71.17,71.27,71.09,71.1,14300.0,60.2005,60.2851,60.1328,60.1413,14300.0
2011-10-06 13:00:00,71.1,71.19,71.09,71.11,19200.0,60.1413,60.2174,60.1328,60.1497,19200.0
2011-10-06 13:05:00,71.1,71.14,70.97,71.14,99400.0,60.1413,60.1751,60.0313,60.1751,99400.0
2011-10-06 13:10:00,71.14,71.28,71.1,71.26,12000.0,60.1751,60.2935,60.1413,60.2766,12000.0
2011-10-06 13:15:00,71.26,71.29,71.11,71.23,34000.0,60.2766,60.302,60.1497,60.2512,34000.0
2011-10-06 13:20:00,71.22,71.31,71.13,71.26,8400.0,60.2428,60.3189,60.1667,60.2766,8400.0
2011-10-06 13:25:00,71.25,71.34,71.09,71.13,20900.0,60.2682,60.3443,60.1328,60.1667,20900.0
2011-10-06 13:30:00,71.17,71.27,71.08,71.18,14800.0,60.2005,60.2851,60.1244,60.209,14800.0
2011-10-06 13:35:00,71.18,71.19,71.04,71.1,13800.0,60.209,60.2174,60.0905,60.1413,13800.0
2011-10-06 13:40:00,71.09,71.29,71.09,71.19,20900.0,60.1328,60.302,60.1328,60.2174,20900.0
2011-10-06 13:45:00,71.19,71.44,71.16,71.38,30500.0,60.2174,60.4289,60.192,60.3781,30500.0
2011-10-06 13:50:00,71.39,71.55,71.36,71.45,26700.0,60.3866,60.5219,60.3612,60.4373,26700.0
2011-10-06 13:55:00,71.46,71.51,71.35,71.43,12700.0,60.4458,60.4881,60.3527,60.4204,12700.0
2011-10-06 14:00:00,71.42,71.55,71.28,71.47,25600.0,60.412,60.5219,60.2935,60.4543,25600.0
2011-10-06 14:05:00,71.49,71.63,71.49,71.63,28100.0,60.4712,60.5896,60.4712,60.5896,28100.0
2011-10-06 14:10:00,71.59,71.63,71.54,71.57,14500.0,60.5558,60.5896,60.5135,60.5388,14500.0
2011-10-06 14:15:00,71.59,71.67,71.48,71.67,18000.0,60.5558,60.6234,60.4627,60.6234,18000.0
2011-10-06 14:20:00,71.64,71.75,71.55,71.63,17200.0,60.5981,60.6911,60.5219,60.5896,17200.0
2011-10-06 14:25:00,71.65,71.65,71.45,71.53,21300.0,60.6065,60.6065,60.4373,60.505,21300.0
2011-10-06 14:30:00,71.53,71.55,71.29,71.35,16100.0,60.505,60.5219,60.302,60.3527,16100.0
2011-10-06 14:35:00,71.33,71.41,71.26,71.35,38600.0,60.3358,60.4035,60.2766,60.3527,38600.0
2011-10-06 14:40:00,71.29,71.5,71.25,71.49,30500.0,60.302,60.4796,60.2682,60.4712,30500.0
2011-10-06 14:45:00,71.44,71.52,71.38,71.42,25300.0,60.4289,60.4965,60.3781,60.412,25300.0
2011-10-06 14:50:00,71.42,71.51,71.29,71.5,26100.0,60.412,60.4881,60.302,60.4796,26100.0
2011-10-06 14:55:00,71.52,71.57,71.38,71.5,27500.0,60.4965,60.5388,60.3781,60.4796,27500.0
2011-10-06 15:00:00,71.48,71.57,71.41,71.53,51900.0,60.4627,60.5388,60.4035,60.505,51900.0
2011-10-06 15:05:00,71.51,71.7,71.48,71.67,48000.0,60.4881,60.6488,60.4627,60.6234,48000.0
2011-10-06 15:10:00,71.68,71.86,71.6,71.72,91700.0,60.6319,60.7841,60.5642,60.6657,91700.0
2011-10-06 15:15:00,71.66,71.76,71.48,71.48,77100.0,60.615,60.6996,60.4627,60.4627,77100.0
2011-10-06 15:20:00,71.52,71.62,71.38,71.58,50600.0,60.4965,60.5811,60.3781,60.5473,50600.0
2011-10-06 15:25:00,71.55,71.88,71.55,71.69,72300.0,60.5219,60.8011,60.5219,60.6403,72300.0
2011-10-06 15:30:00,71.66,72.06,71.65,71.86,101700.0,60.615,60.9533,60.6065,60.7841,101700.0
2011-10-06 15:35:00,71.84,72.14,71.73,72.08,108400.0,60.7672,61.021,60.6742,60.9702,108400.0
2011-10-06 15:40:00,72.05,72.52,72.02,72.46,125100.0,60.9449,61.3424,60.9195,61.2917,125100.0
2011-10-06 15:45:00,72.44,72.46,72.0,72.07,177700.0,61.2747,61.2917,60.9026,60.9618,177700.0
2011-10-06 15:50:00,72.07,72.13,71.97,72.1,84500.0,60.9618,61.0125,60.8772,60.9872,84500.0
2011-10-06 15:55:00,72.1,72.26,72.04,72.19,195700.0,60.9872,61.1225,60.9364,61.0633,195700.0
2011-10-07 09:30:00,72.31,72.46,71.78,71.84,61400.0,61.1648,61.2917,60.7165,60.7672,61400.0
2011-10-07 09:35:00,71.8,72.29,71.78,72.24,38900.0,60.7334,61.1479,60.7165,61.1056,38900.0
2011-10-07 09:40:00,72.24,72.27,71.87,71.92,21800.0,61.1056,61.1309,60.7926,60.8349,21800.0
2011-10-07 09:45:00,71.94,71.97,71.7,71.86,30900.0,60.8518,60.8772,60.6488,60.7841,30900.0
2011-10-07 09:50:00,71.87,72.15,71.67,71.88,24500.0,60.7926,61.0294,60.6234,60.8011,24500.0
2011-10-07 09:55:00,71.87,72.1,71.84,72.02,22900.0,60.7926,60.9872,60.7672,60.9195,22900.0
2011-10-07 10:00:00,72.05,72.25,71.93,72.12,44500.0,60.9449,61.114,60.8434,61.0041,44500.0
2011-10-07 10:05:00,72.09,72.19,71.96,72.01,58100.0,60.9787,61.0633,60.8687,60.911,58100.0
2011-10-07 10:10:00,72.0,72.24,71.96,72.2,19300.0,60.9026,61.1056,60.8687,61.0717,19300.0
2011-10-07 10:15:00,72.2,72.22,71.96,72.04,68700.0,61.0717,61.0887,60.8687,60.9364,68700.0
2011-10-07 10:20:00,72.03,72.23,71.96,72.23,35900.0,60.9279,61.0971,60.8687,61.0971,35900.0
2011-10-07 10:25:00,72.22,72.36,72.15,72.29,26200.0,61.0887,61.2071,61.0294,61.1479,26200.0
2011-10-07 10:30:00,72.23,72.29,72.1,72.26,16700.0,61.0971,61.1479,60.9872,61.1225,16700.0
2011-10-07 10:35:00,72.19,72.19,71.98,72.06,7400.0,61.0633,61.0633,60.8856,60.9533,7400.0
2011-10-07 10:40:00,72.04,72.24,72.0,72.11,17000.0,60.9364,61.1056,60.9026,60.9956,17000.0
2011-10-07 10:45:00,72.11,72.15,71.91,71.99,33800.0,60.9956,61.0294,60.8264,60.8941,33800.0
2011-10-07 10:50:00,71.98,72.11,71.94,72.02,22300.0,60.8856,60.9956,60.8518,60.9195,22300.0
2011-10-07 10:55:00,72.01,72.04,71.91,71.93,22800.0,60.911,60.9364,60.8264,60.8434,22800.0
2011-10-07 11:00:00,71.9,71.91,71.46,71.59,38700.0,60.818,60.8264,60.4458,60.5558,38700.0
2011-10-07 11:05:00,71.57,71.75,71.51,71.64,14100.0,60.5388,60.6911,60.4881,60.5981,14100.0
2011-10-07 11:10:00,71.69,71.72,71.47,71.65,61700.0,60.6403,60.6657,60.4543,60.6065,61700.0
2011-10-07 11:15:00,71.65,71.83,71.65,71.67,12100.0,60.6065,60.7588,60.6065,60.6234,12100.0
2011-10-07 11:20:00,71.67,71.76,71.46,71.71,47800.0,60.6234,60.6996,60.4458,60.6573,47800.0
2011-10-07 11:25:00,71.7,71.84,71.69,71.84,10300.0,60.6488,60.7672,60.6403,60.7672,10300.0
2011-10-07 11:30:00,71.84,71.85,71.6,71.7,20300.0,60.7672,60.7757,60.5642,60.6488,20300.0
2011-10-07 11:35:00,71.73,71.76,71.57,71.66,17600.0,60.6742,60.6996,60.5388,60.615,17600.0
2011-10-07 11:40:00,71.71,72.03,71.71,71.86,8100.0,60.6573,60.9279,60.6573,60.7841,8100.0
2011-10-07 11:45:00,71.81,72.02,71.8,71.8,7300.0,60.7418,60.9195,60.7334,60.7334,7300.0
2011-10-07 11:50:00,71.83,71.94,71.71,71.87,10400.0,60.7588,60.8518,60.6573,60.7926,10400.0
2011-10-07 11:55:00,71.9,72.02,71.81,72.0,12100.0,60.818,60.9195,60.7418,60.9026,12100.0
2011-10-07 12:00:00,72.03,72.06,71.55,71.84,50300.0,60.9279,60.9533,60.5219,60.7672,50300.0
2011-10-07 12:05:00,71.84,72.07,71.79,71.98,16400.0,60.7672,60.9618,60.7249,60.8856,16400.0
2011-10-07 12:10:00,71.98,72.07,71.57,71.87,36500.0,60.8856,60.9618,60.5388,60.7926,36500.0
2011-10-07 12:15:00,71.85,71.95,71.31,71.31,27100.0,60.7757,60.8603,60.3189,60.3189,27100.0
2011-10-07 12:20:00,71.33,71.48,71.1,71.42,31000.0,60.3358,60.4627,60.1413,60.412,31000.0
2011-10-07 12:25:00,71.42,71.55,71.32,71.49,69700.0,60.412,60.5219,60.3274,60.4712,69700.0
2011-10-07 12:30:00,71.43,71.68,71.32,71.52,29600.0,60.4204,60.6319,60.3274,60.4965,29600.0
2011-10-07 12:35:00,71.55,71.65,71.43,71.52,25200.0,60.5219,60.6065,60.4204,60.4965,25200.0
2011-10-07 12:40:00,71.54,71.55,71.18,71.31,52100.0,60.5135,60.5219,60.209,60.3189,52100.0
2011-10-07 12:45:00,71.36,71.48,71.27,71.39,56700.0,60.3612,60.4627,60.2851,60.3866,56700.0
2011-10-07 12:50:00,71.43,71.52,71.27,71.39,73800.0,60.4204,60.4965,60.2851,60.3866,73800.0
2011-10-07 12:55:00,71.43,71.45,71.25,71.28,30900.0,60.4204,60.4373,60.2682,60.2935,30900.0
2011-10-07 13:00:00,71.28,71.35,71.22,71.25,13700.0,60.2935,60.3527,60.2428,60.2682,13700.0
2011-10-07 13:05:00,71.24,71.25,70.97,70.99,35400.0,60.2597,60.2682,60.0313,60.0482,35400.0
2011-10-07 13:10:00,70.98,71.24,70.97,71.24,11100.0,60.0398,60.2597,60.0313,60.2597,11100.0
2011-10-07 13:15:00,71.25,71.36,71.06,71.11,29600.0,60.2682,60.3612,60.1074,60.1497,29600.0
2011-10-07 13:20:00,71.11,71.14,71.03,71.14,39600.0,60.1497,60.1751,60.0821,60.1751,39600.0
2011-10-07 13:25:00,71.17,71.4,71.17,71.24,28600.0,60.2005,60.395,60.2005,60.2597,28600.0
2011-10-07 13:30:00,71.25,71.26,71.17,71.25,34600.0,60.2682,60.2766,60.2005,60.2682,34600.0
2011-10-07 13:35:00,71.25,71.26,71.08,71.09,27300.0,60.2682,60.2766,60.1244,60.1328,27300.0
2011-10-07 13:40:00,71.07,71.09,70.92,70.92,22200.0,60.1159,60.1328,59.989,59.989,22200.0
2011-10-07 13:45:00,70.92,71.15,70.91,71.11,26900.0,59.989,60.1836,59.9806,60.1497,26900.0
2011-10-07 13:50:00,71.11,71.12,71.07,71.08,7700.0,60.1497,60.1582,60.1159,60.1244,7700.0
2011-10-07 13:55:00,71.06,71.22,71.05,71.15,33300.0,60.1074,60.2428,60.099,60.1836,33300.0
2011-10-07 14:00:00,71.16,71.38,71.16,71.35,26300.0,60.192,60.3781,60.192,60.3527,26300.0
2011-10-07 14:05:00,71.35,71.39,71.16,71.18,32900.0,60.3527,60.3866,60.192,60.209,32900.0
2011-10-07 14:10:00,71.19,71.21,70.99,71.03,22400.0,60.2174,60.2343,60.0482,60.0821,22400.0
2011-10-07 14:15:00,71.0,71.21,70.98,71.17,41000.0,60.0567,60.2343,60.0398,60.2005,41000.0
2011-10-07 14:20:00,71.19,71.59,71.18,71.4,27000.0,60.2174,60.5558,60.209,60.395,27000.0
2011-10-07 14:25:00,71.4,71.55,71.29,71.29,22800.0,60.395,60.5219,60.302,60.302,22800.0
2011-10-07 14:30:00,71.32,71.43,71.25,71.38,19200.0,60.3274,60.4204,60.2682,60.3781,19200.0
2011-10-07 14:35:00,71.41,71.54,71.37,71.4,39800.0,60.4035,60.5135,60.3697,60.395,39800.0
2011-10-07 14:40:00,71.4,71.46,71.16,71.16,23700.0,60.395,60.4458,60.192,60.192,23700.0
2011-10-07 14:45:00,71.16,71.31,71.12,71.19,30400.0,60.192,60.3189,60.1582,60.2174,30400.0
2011-10-07 14:50:00,71.2,71.26,71.09,71.16,18100.0,60.2259,60.2766,60.1328,60.192,18100.0
2011-10-07 14:55:00,71.19,71.42,71.11,71.25,26700.0,60.2174,60.412,60.1497,60.2682,26700.0
2011-10-07 15:00:00,71.28,71.3,71.09,71.11,35700.0,60.2935,60.3105,60.1328,60.1497,35700.0
2011-10-07 15:05:00,71.14,71.2,71.1,71.18,57600.0,60.1751,60.2259,60.1413,60.209,57600.0
2011-10-07 15:10:00,71.19,71.48,71.17,71.41,40100.0,60.2174,60.4627,60.2005,60.4035,40100.0
2011-10-07 15:15:00,71.39,71.67,71.39,71.47,42600.0,60.3866,60.6234,60.3866,60.4543,42600.0
2011-10-07 15:20:00,71.48,71.6,71.48,71.52,67900.0,60.4627,60.5642,60.4627,60.4965,67900.0
2011-10-07 15:25:00,71.56,71.7,71.5,71.69,103200.0,60.5304,60.6488,60.4796,60.6403,103200.0
2011-10-07 15:30:00,71.69,71.78,71.63,71.76,39000.0,60.6403,60.7165,60.5896,60.6996,39000.0
2011-10-07 15:35:00,71.77,71.89,71.54,71.58,55300.0,60.708,60.8095,60.5135,60.5473,55300.0
2011-10-07 15:40:00,71.57,71.58,71.33,71.51,49600.0,60.5388,60.5473,60.3358,60.4881,49600.0
2011-10-07 15:45:00,71.51,71.56,71.26,71.33,92600.0,60.4881,60.5304,60.2766,60.3358,92600.0
2011-10-07 15:50:00,71.32,71.33,70.88,71.11,111200.0,60.3274,60.3358,59.9552,60.1497,111200.0
2011-10-07 15:55:00,71.1,71.23,71.04,71.05,510600.0,60.1413,60.2512,60.0905,60.099,510600.0
2011-10-10 09:30:00,72.37,72.6,72.15,72.33,40500.0,61.2155,61.4101,61.0294,61.1817,40500.0
2011-10-10 09:35:00,72.33,72.51,72.01,72.2,74100.0,61.1817,61.334,60.911,61.0717,74100.0
2011-10-10 09:40:00,72.22,72.79,72.18,72.5,37800.0,61.0887,61.5708,61.0548,61.3255,37800.0
2011-10-10 09:45:00,72.51,72.64,72.34,72.38,42700.0,61.334,61.4439,61.1902,61.224,42700.0
2011-10-10 09:50:00,72.39,72.67,72.39,72.61,22000.0,61.2325,61.4693,61.2325,61.4185,22000.0
2011-10-10 09:55:00,72.63,72.67,72.49,72.57,42900.0,61.4355,61.4693,61.317,61.3847,42900.0
2011-10-10 10:00:00,72.58,72.66,72.44,72.5,19500.0,61.3932,61.4608,61.2747,61.3255,19500.0
2011-10-10 10:05:00,72.47,72.58,72.28,72.32,21800.0,61.3001,61.3932,61.1394,61.1732,21800.0
2011-10-10 10:10:00,72.32,72.62,72.32,72.43,39500.0,61.1732,61.427,61.1732,61.2663,39500.0
2011-10-10 10:15:00,72.47,72.61,72.33,72.61,21200.0,61.3001,61.4185,61.1817,61.4185,21200.0
2011-10-10 10:20:00,72.62,72.73,72.44,72.47,36500.0,61.427,61.52,61.2747,61.3001,36500.0
2011-10-10 10:25:00,72.48,72.53,72.23,72.24,40200.0,61.3086,61.3509,61.0971,61.1056,40200.0
2011-10-10 10:30:00,72.25,72.41,72.22,72.37,18900.0,61.114,61.2494,61.0887,61.2155,18900.0
2011-10-10 10:35:00,72.39,72.49,72.36,72.38,22000.0,61.2325,61.317,61.2071,61.224,22000.0
2011-10-10 10:40:00,72.35,72.53,72.33,72.52,13700.0,61.1986,61.3509,61.1817,61.3424,13700.0
2011-10-10 10:45:00,72.54,72.77,72.5,72.68,20800.0,61.3593,61.5539,61.3255,61.4778,20800.0
2011-10-10 10:50:00,72.65,72.66,72.57,72.63,11400.0,61.4524,61.4608,61.3847,61.4355,11400.0
2011-10-10 10:55:00,72.63,72.77,72.6,72.77,24000.0,61.4355,61.5539,61.4101,61.5539,24000.0
2011-10-10 11:00:00,72.74,72.77,72.61,72.67,13900.0,61.5285,61.5539,61.4185,61.4693,13900.0
2011-10-10 11:05:00,72.63,72.75,72.58,72.61,19200.0,61.4355,61.537,61.3932,61.4185,19200.0
2011-10-10 11:10:00,72.59,72.62,72.44,72.49,19700.0,61.4016,61.427,61.2747,61.317,19700.0
2011-10-10 11:15:00,72.49,72.58,72.4,72.54,8800.0,61.317,61.3932,61.2409,61.3593,8800.0
2011-10-10 11:20:00,72.55,72.56,72.39,72.41,6900.0,61.3678,61.3762,61.2325,61.2494,6900.0
2011-10-10 11:25:00,72.42,72.47,72.33,72.44,19800.0,61.2578,61.3001,61.1817,61.2747,19800.0
2011-10-10 11:30:00,72.45,72.73,72.41,72.67,34200.0,61.2832,61.52,61.2494,61.4693,34200.0
2011-10-10 11:35:00,72.67,72.75,72.66,72.72,8500.0,61.4693,61.537,61.4608,61.5116,8500.0
2011-10-10 11:40:00,72.7,72.79,72.7,72.79,7800.0,61.4947,61.5708,61.4947,61.5708,7800.0
2011-10-10 11:45:00,72.8,72.8,72.63,72.63,24300.0,61.5793,61.5793,61.4355,61.4355,24300.0
2011-10-10 11:50:00,72.65,72.71,72.62,72.64,15700.0,61.4524,61.5031,61.427,61.4439,15700.0
2011-10-10 11:55:00,72.66,72.69,72.61,72.62,9000.0,61.4608,61.4862,61.4185,61.427,9000.0
2011-10-10 12:00:00,72.65,72.67,72.57,72.61,10200.0,61.4524,61.4693,61.3847,61.4185,10200.0
2011-10-10 12:05:00,72.63,72.75,72.56,72.61,26800.0,61.4355,61.537,61.3762,61.4185,26800.0
2011-10-10 12:10:00,72.58,72.86,72.58,72.84,17800.0,61.3932,61.63,61.3932,61.6131,17800.0
2011-10-10 12:15:00,72.84,72.89,72.78,72.85,8000.0,61.6131,61.6554,61.5623,61.6216,8000.0
2011-10-10 12:20:00,72.8,72.83,72.75,72.79,5800.0,61.5793,61.6046,61.537,61.5708,5800.0
2011-10-10 12:25:00,72.83,72.84,72.79,72.79,4800.0,61.6046,61.6131,61.5708,61.5708,4800.0
2011-10-10 12:30:00,72.8,72.86,72.78,72.82,15200.0,61.5793,61.63,61.5623,61.5962,15200.0
2011-10-10 12:35:00,72.84,72.84,72.76,72.76,5600.0,61.6131,61.6131,61.5454,61.5454,5600.0
2011-10-10 12:40:00,72.78,72.87,72.74,72.74,15400.0,61.5623,61.6385,61.5285,61.5285,15400.0
2011-10-10 12:45:00,72.75,72.85,72.66,72.81,11400.0,61.537,61.6216,61.4608,61.5877,11400.0
2011-10-10 12:50:00,72.82,72.83,72.72,72.72,7700.0,61.5962,61.6046,61.5116,61.5116,7700.0
2011-10-10 12:55:00,72.72,72.79,72.68,72.78,9200.0,61.5116,61.5708,61.4778,61.5623,9200.0
2011-10-10 13:00:00,72.77,72.91,72.7,72.89,5200.0,61.5539,61.6723,61.4947,61.6554,5200.0
2011-10-10 13:05:00,72.92,72.96,72.89,72.96,7100.0,61.6808,61.7146,61.6554,61.7146,7100.0
2011-10-10 13:10:00,72.95,72.98,72.94,72.96,2700.0,61.7061,61.7315,61.6977,61.7146,2700.0
2011-10-10 13:15:00,72.96,73.05,72.93,73.05,11100.0,61.7146,61.7907,61.6892,61.7907,11100.0
2011-10-10 13:20:00,73.01,73.19,73.01,73.19,16500.0,61.7569,61.9091,61.7569,61.9091,16500.0
2011-10-10 13:25:00,73.19,73.24,73.1,73.11,10300.0,61.9091,61.9514,61.833,61.8415,10300.0
2011-10-10 13:30:00,73.11,73.19,73.07,73.07,10500.0,61.8415,61.9091,61.8076,61.8076,10500.0
2011-10-10 13:35:00,73.12,73.17,73.08,73.16,5700.0,61.8499,61.8922,61.8161,61.8838,5700.0
2011-10-10 13:40:00,73.15,73.2,73.04,73.08,5000.0,61.8753,61.9176,61.7823,61.8161,5000.0
2011-10-10 13:45:00,73.04,73.15,73.04,73.13,3100.0,61.7823,61.8753,61.7823,61.8584,3100.0
2011-10-10 13:50:00,73.13,73.13,73.0,73.08,5500.0,61.8584,61.8584,61.7484,61.8161,5500.0
2011-10-10 13:55:00,73.07,73.2,73.02,73.13,7000.0,61.8076,61.9176,61.7653,61.8584,7000.0
2011-10-10 14:00:00,73.14,73.16,73.09,73.1,7500.0,61.8669,61.8838,61.8246,61.833,7500.0
2011-10-10 14:05:00,73.11,73.12,72.88,72.91,10700.0,61.8415,61.8499,61.6469,61.6723,10700.0
2011-10-10 14:10:00,72.91,72.97,72.88,72.96,9500.0,61.6723,61.7231,61.6469,61.7146,9500.0
2011-10-10 14:15:00,72.94,72.98,72.87,72.96,8400.0,61.6977,61.7315,61.6385,61.7146,8400.0
2011-10-10 14:20:00,72.95,73.06,72.93,73.03,11200.0,61.7061,61.7992,61.6892,61.7738,11200.0
2011-10-10 14:25:00,73.04,73.1,73.03,73.03,9600.0,61.7823,61.833,61.7738,61.7738,9600.0
2011-10-10 14:30:00,73.06,73.11,73.05,73.06,9400.0,61.7992,61.8415,61.7907,61.7992,9400.0
2011-10-10 14:35:00,73.08,73.12,72.98,72.99,6400.0,61.8161,61.8499,61.7315,61.74,6400.0
2011-10-10 14:40:00,72.97,73.02,72.9,72.99,12100.0,61.7231,61.7653,61.6638,61.74,12100.0
2011-10-10 14:45:00,72.98,73.05,72.92,72.93,7600.0,61.7315,61.7907,61.6808,61.6892,7600.0
2011-10-10 14:50:00,72.94,72.98,72.86,72.89,10400.0,61.6977,61.7315,61.63,61.6554,10400.0
2011-10-10 14:55:00,72.89,72.96,72.85,72.9,12500.0,61.6554,61.7146,61.6216,61.6638,12500.0
2011-10-10 15:00:00,72.9,73.01,72.9,72.96,18300.0,61.6638,61.7569,61.6638,61.7146,18300.0
2011-10-10 15:05:00,72.95,72.96,72.8,72.85,17400.0,61.7061,61.7146,61.5793,61.6216,17400.0
2011-10-10 15:10:00,72.86,72.86,72.68,72.79,45600.0,61.63,61.63,61.4778,61.5708,45600.0
2011-10-10 15:15:00,72.79,72.87,72.77,72.83,30400.0,61.5708,61.6385,61.5539,61.6046,30400.0
2011-10-10 15:20:00,72.83,72.84,72.73,72.78,132000.0,61.6046,61.6131,61.52,61.5623,132000.0
2011-10-10 15:25:00,72.8,72.88,72.74,72.81,68100.0,61.5793,61.6469,61.5285,61.5877,68100.0
2011-10-10 15:30:00,72.8,73.07,72.75,72.96,66700.0,61.5793,61.8076,61.537,61.7146,66700.0
2011-10-10 15:35:00,72.96,73.0,72.78,72.95,35300.0,61.7146,61.7484,61.5623,61.7061,35300.0
2011-10-10 15:40:00,72.96,73.03,72.79,73.02,53600.0,61.7146,61.7738,61.5708,61.7653,53600.0
2011-10-10 15:45:00,73.03,73.22,73.02,73.19,56100.0,61.7738,61.9345,61.7653,61.9091,56100.0
2011-10-10 15:50:00,73.21,73.45,73.16,73.45,85500.0,61.9261,62.1291,61.8838,62.1291,85500.0
2011-10-10 15:55:00,73.47,73.63,73.34,73.63,161400.0,62.146,62.2813,62.036,62.2813,161400.0
2011-10-11 09:30:00,73.25,73.31,72.88,73.02,70400.0,61.9599,62.0107,61.6469,61.7653,70400.0
2011-10-11 09:35:00,73.01,73.25,72.84,72.98,54300.0,61.7569,61.9599,61.6131,61.7315,54300.0
2011-10-11 09:40:00,72.92,72.95,72.67,72.7,68400.0,61.6808,61.7061,61.4693,61.4947,68400.0
2011-10-11 09:45:00,72.7,73.35,72.6,73.19,39000.0,61.4947,62.0445,61.4101,61.9091,39000.0
2011-10-11 09:50:00,73.23,73.41,73.2,73.25,24600.0,61.943,62.0952,61.9176,61.9599,24600.0
2011-10-11 09:55:00,73.22,73.28,73.09,73.24,16800.0,61.9345,61.9853,61.8246,61.9514,16800.0
2011-10-11 10:00:00,73.2,73.28,73.08,73.15,11200.0,61.9176,61.9853,61.8161,61.8753,11200.0
2011-10-11 10:05:00,73.08,73.35,73.08,73.35,10600.0,61.8161,62.0445,61.8161,62.0445,10600.0
2011-10-11 10:10:00,73.37,73.43,73.24,73.26,30700.0,62.0614,62.1122,61.9514,61.9684,30700.0
2011-10-11 10:15:00,73.27,73.31,73.18,73.23,30400.0,61.9768,62.0107,61.9007,61.943,30400.0
2011-10-11 10:20:00,73.21,73.33,73.1,73.24,59600.0,61.9261,62.0276,61.833,61.9514,59600.0
2011-10-11 10:25:00,73.23,73.35,73.11,73.29,27800.0,61.943,62.0445,61.8415,61.9937,27800.0
2011-10-11 10:30:00,73.3,73.43,73.26,73.4,20400.0,62.0022,62.1122,61.9684,62.0868,20400.0
2011-10-11 10:35:00,73.41,73.41,73.16,73.19,20700.0,62.0952,62.0952,61.8838,61.9091,20700.0
2011-10-11 10:40:00,73.21,73.42,73.13,73.42,15900.0,61.9261,62.1037,61.8584,62.1037,15900.0
2011-10-11 10:45:00,73.42,73.5,73.36,73.41,21800.0,62.1037,62.1714,62.0529,62.0952,21800.0
2011-10-11 10:50:00,73.41,73.45,73.12,73.12,13800.0,62.0952,62.1291,61.8499,61.8499,13800.0
2011-10-11 10:55:00,73.12,73.12,72.96,72.98,20000.0,61.8499,61.8499,61.7146,61.7315,20000.0
2011-10-11 11:00:00,73.02,73.04,72.94,73.0,34600.0,61.7653,61.7823,61.6977,61.7484,34600.0
2011-10-11 11:05:00,73.0,73.04,72.95,73.02,28700.0,61.7484,61.7823,61.7061,61.7653,28700.0
2011-10-11 11:10:00,73.02,73.03,72.95,73.0,37200.0,61.7653,61.7738,61.7061,61.7484,37200.0
2011-10-11 11:15:00,72.98,73.04,72.96,72.99,22400.0,61.7315,61.7823,61.7146,61.74,22400.0
2011-10-11 11:20:00,72.98,73.02,72.89,72.97,50800.0,61.7315,61.7653,61.6554,61.7231,50800.0
2011-10-11 11:25:00,72.99,73.03,72.89,72.89,23500.0,61.74,61.7738,61.6554,61.6554,23500.0
2011-10-11 11:30:00,72.9,73.04,72.89,73.01,20700.0,61.6638,61.7823,61.6554,61.7569,20700.0
2011-10-11 11:35:00,73.01,73.04,72.96,72.97,22200.0,61.7569,61.7823,61.7146,61.7231,22200.0
2011-10-11 11:40:00,72.98,73.27,72.96,73.27,18100.0,61.7315,61.9768,61.7146,61.9768,18100.0
2011-10-11 11:45:00,73.3,73.3,73.15,73.16,17400.0,62.0022,62.0022,61.8753,61.8838,17400.0
2011-10-11 11:50:00,73.16,73.18,73.11,73.17,5600.0,61.8838,61.9007,61.8415,61.8922,5600.0
2011-10-11 11:55:00,73.18,73.24,73.15,73.18,21000.0,61.9007,61.9514,61.8753,61.9007,21000.0
2011-10-11 12:00:00,73.18,73.23,73.13,73.14,13800.0,61.9007,61.943,61.8584,61.8669,13800.0
2011-10-11 12:05:00,73.13,73.24,73.09,73.2,17100.0,61.8584,61.9514,61.8246,61.9176,17100.0
2011-10-11 12:10:00,73.24,73.28,73.19,73.21,11700.0,61.9514,61.9853,61.9091,61.9261,11700.0
2011-10-11 12:15:00,73.2,73.23,73.12,73.21,12400.0,61.9176,61.943,61.8499,61.9261,12400.0
2011-10-11 12:20:00,73.22,73.22,73.12,73.2,6500.0,61.9345,61.9345,61.8499,61.9176,6500.0
2011-10-11 12:25:00,73.21,73.27,73.18,73.26,20000.0,61.9261,61.9768,61.9007,61.9684,20000.0
2011-10-11 12:30:00,73.26,73.35,73.14,73.15,15900.0,61.9684,62.0445,61.8669,61.8753,15900.0
2011-10-11 12:35:00,73.15,73.16,72.98,72.98,21600.0,61.8753,61.8838,61.7315,61.7315,21600.0
2011-10-11 12:40:00,72.98,72.99,72.87,72.95,78100.0,61.7315,61.74,61.6385,61.7061,78100.0
2011-10-11 12:45:00,72.95,72.99,72.9,72.9,14400.0,61.7061,61.74,61.6638,61.6638,14400.0
2011-10-11 12:50:00,72.92,72.96,72.89,72.94,44100.0,61.6808,61.7146,61.6554,61.6977,44100.0
2011-10-11 12:55:00,73.0,73.15,73.0,73.0,20900.0,61.7484,61.8753,61.7484,61.7484,20900.0
2011-10-11 13:00:00,72.99,73.07,72.9,73.06,27500.0,61.74,61.8076,61.6638,61.7992,27500.0
2011-10-11 13:05:00,73.06,73.09,72.87,72.96,36300.0,61.7992,61.8246,61.6385,61.7146,36300.0
2011-10-11 13:10:00,72.97,73.03,72.8,72.8,42300.0,61.7231,61.7738,61.5793,61.5793,42300.0
2011-10-11 13:15:00,72.84,73.05,72.84,73.01,14100.0,61.6131,61.7907,61.6131,61.7569,14100.0
2011-10-11 13:20:00,73.04,73.22,73.03,73.05,10800.0,61.7823,61.9345,61.7738,61.7907,10800.0
2011-10-11 13:25:00,73.03,73.16,73.01,73.16,12900.0,61.7738,61.8838,61.7569,61.8838,12900.0
2011-10-11 13:30:00,73.16,73.18,73.03,73.11,10600.0,61.8838,61.9007,61.7738,61.8415,10600.0
2011-10-11 13:35:00,73.12,73.24,73.08,73.12,15700.0,61.8499,61.9514,61.8161,61.8499,15700.0
2011-10-11 13:40:00,73.1,73.12,73.05,73.07,8100.0,61.833,61.8499,61.7907,61.8076,8100.0
2011-10-11 13:45:00,73.11,73.17,72.97,72.97,17700.0,61.8415,61.8922,61.7231,61.7231,17700.0
2011-10-11 13:50:00,72.97,73.3,72.94,73.29,14200.0,61.7231,62.0022,61.6977,61.9937,14200.0
2011-10-11 13:55:00,73.28,73.31,73.2,73.31,13000.0,61.9853,62.0107,61.9176,62.0107,13000.0
2011-10-11 14:00:00,73.34,73.34,73.27,73.32,10100.0,62.036,62.036,61.9768,62.0191,10100.0
2011-10-11 14:05:00,73.3,73.35,73.27,73.27,10700.0,62.0022,62.0445,61.9768,61.9768,10700.0
2011-10-11 14:10:00,73.27,73.37,73.27,73.31,9800.0,61.9768,62.0614,61.9768,62.0107,9800.0
2011-10-11 14:15:00,73.34,73.44,73.28,73.32,18600.0,62.036,62.1206,61.9853,62.0191,18600.0
2011-10-11 14:20:00,73.33,73.4,73.06,73.12,19400.0,62.0276,62.0868,61.7992,61.8499,19400.0
2011-10-11 14:25:00,73.15,73.23,73.1,73.19,14800.0,61.8753,61.943,61.833,61.9091,14800.0
2011-10-11 14:30:00,73.19,73.27,73.14,73.26,24000.0,61.9091,61.9768,61.8669,61.9684,24000.0
2011-10-11 14:35:00,73.26,73.26,73.09,73.14,8400.0,61.9684,61.9684,61.8246,61.8669,8400.0
2011-10-11 14:40:00,73.14,73.25,73.1,73.2,7300.0,61.8669,61.9599,61.833,61.9176,7300.0
2011-10-11 14:45:00,73.2,73.22,73.09,73.11,7500.0,61.9176,61.9345,61.8246,61.8415,7500.0
2011-10-11 14:50:00,73.11,73.17,73.06,73.09,13700.0,61.8415,61.8922,61.7992,61.8246,13700.0
2011-10-11 14:55:00,73.1,73.32,73.09,73.26,13000.0,61.833,62.0191,61.8246,61.9684,13000.0
2011-10-11 15:00:00,73.27,73.41,73.27,73.34,20300.0,61.9768,62.0952,61.9768,62.036,20300.0
2011-10-11 15:05:00,73.34,73.44,73.26,73.4,31200.0,62.036,62.1206,61.9684,62.0868,31200.0
2011-10-11 15:10:00,73.41,73.5,73.34,73.47,10200.0,62.0952,62.1714,62.036,62.146,10200.0
2011-10-11 15:15:00,73.5,73.53,73.39,73.48,38500.0,62.1714,62.1967,62.0783,62.1544,38500.0
2011-10-11 15:20:00,73.46,73.46,73.33,73.38,37000.0,62.1375,62.1375,62.0276,62.0699,37000.0
2011-10-11 15:25:00,73.4,73.44,73.2,73.25,23900.0,62.0868,62.1206,61.9176,61.9599,23900.0
2011-10-11 15:30:00,73.25,73.57,73.24,73.52,35500.0,61.9599,62.2306,61.9514,62.1883,35500.0
2011-10-11 15:35:00,73.54,73.7,73.44,73.55,48100.0,62.2052,62.3405,62.1206,62.2137,48100.0
2011-10-11 15:40:00,73.56,73.63,73.43,73.46,37500.0,62.2221,62.2813,62.1122,62.1375,37500.0
2011-10-11 15:45:00,73.44,73.65,73.37,73.53,53400.0,62.1206,62.2982,62.0614,62.1967,53400.0
2011-10-11 15:50:00,73.55,73.6,73.37,73.39,50100.0,62.2137,62.256,62.0614,62.0783,50100.0
2011-10-11 15:55:00,73.39,73.46,73.3,73.46,71400.0,62.0783,62.1375,62.0022,62.1375,71400.0
2011-10-12 09:30:00,73.98,74.26,73.85,74.01,38100.0,62.5774,62.8142,62.4674,62.6028,38100.0
2011-10-12 09:35:00,74.07,74.36,74.02,74.25,22300.0,62.6535,62.8988,62.6112,62.8058,22300.0
2011-10-12 09:40:00,74.29,74.36,74.05,74.08,36200.0,62.8396,62.8988,62.6366,62.662,36200.0
2011-10-12 09:45:00,74.1,74.2,73.82,74.2,29100.0,62.6789,62.7635,62.442,62.7635,29100.0
2011-10-12 09:50:00,74.2,74.47,74.2,74.45,24300.0,62.7635,62.9919,62.7635,62.9749,24300.0
2011-10-12 09:55:00,74.42,74.73,74.38,74.73,37300.0,62.9496,63.2118,62.9157,63.2118,37300.0
2011-10-12 10:00:00,74.73,74.88,74.63,74.8,108100.0,63.2118,63.3387,63.1272,63.271,108100.0
2011-10-12 10:05:00,74.8,74.84,74.68,74.8,44100.0,63.271,63.3048,63.1695,63.271,44100.0
2011-10-12 10:10:00,74.8,75.28,74.8,75.02,86900.0,63.271,63.677,63.271,63.4571,86900.0
2011-10-12 10:15:00,75.03,75.2,75.03,75.1,20500.0,63.4655,63.6093,63.4655,63.5248,20500.0
2011-10-12 10:20:00,75.1,75.1,74.73,74.75,27100.0,63.5248,63.5248,63.2118,63.2287,27100.0
2011-10-12 10:25:00,74.77,74.79,74.68,74.68,14900.0,63.2456,63.2625,63.1695,63.1695,14900.0
2011-10-12 10:30:00,74.71,74.92,74.71,74.87,39300.0,63.1949,63.3725,63.1949,63.3302,39300.0
2011-10-12 10:35:00,74.85,74.94,74.83,74.93,20000.0,63.3133,63.3894,63.2964,63.381,20000.0
2011-10-12 10:40:00,74.94,75.09,74.89,74.91,43000.0,63.3894,63.5163,63.3471,63.364,43000.0
2011-10-12 10:45:00,74.92,75.0,74.91,74.92,31100.0,63.3725,63.4402,63.364,63.3725,31100.0
2011-10-12 10:50:00,74.92,74.95,74.87,74.9,66900.0,63.3725,63.3979,63.3302,63.3556,66900.0
2011-10-12 10:55:00,74.91,74.92,74.62,74.65,33000.0,63.364,63.3725,63.1187,63.1441,33000.0
2011-10-12 11:00:00,74.63,74.84,74.59,74.63,20000.0,63.1272,63.3048,63.0934,63.1272,20000.0
2011-10-12 11:05:00,74.64,74.65,74.6,74.63,14300.0,63.1357,63.1441,63.1018,63.1272,14300.0
2011-10-12 11:10:00,74.64,74.66,74.6,74.63,11300.0,63.1357,63.1526,63.1018,63.1272,11300.0
2011-10-12 11:15:00,74.65,74.66,74.56,74.61,20000.0,63.1441,63.1526,63.068,63.1103,20000.0
2011-10-12 11:20:00,74.62,74.69,74.58,74.68,23800.0,63.1187,63.178,63.0849,63.1695,23800.0
2011-10-12 11:25:00,74.69,74.91,74.68,74.88,17400.0,63.178,63.364,63.1695,63.3387,17400.0
2011-10-12 11:30:00,74.84,74.93,74.8,74.9,11000.0,63.3048,63.381,63.271,63.3556,11000.0
2011-10-12 11:35:00,74.88,74.92,74.86,74.91,5900.0,63.3387,63.3725,63.3217,63.364,5900.0
2011-10-12 11:40:00,74.91,75.16,74.91,75.15,20500.0,63.364,63.5755,63.364,63.5671,20500.0
2011-10-12 11:45:00,75.15,75.17,74.97,75.06,12800.0,63.5671,63.584,63.4148,63.4909,12800.0
2011-10-12 11:50:00,75.04,75.06,74.96,75.04,17900.0,63.474,63.4909,63.4063,63.474,17900.0
2011-10-12 11:55:00,75.04,75.05,74.96,75.0,16200.0,63.474,63.4825,63.4063,63.4402,16200.0
2011-10-12 12:00:00,74.98,75.08,74.98,75.05,6200.0,63.4233,63.5078,63.4233,63.4825,6200.0
2011-10-12 12:05:00,75.02,75.05,74.87,74.87,6800.0,63.4571,63.4825,63.3302,63.3302,6800.0
2011-10-12 12:10:00,74.85,74.87,74.77,74.78,10000.0,63.3133,63.3302,63.2456,63.2541,10000.0
2011-10-12 12:15:00,74.78,74.79,74.73,74.75,9500.0,63.2541,63.2625,63.2118,63.2287,9500.0
2011-10-12 12:20:00,74.75,74.82,74.75,74.79,10500.0,63.2287,63.2879,63.2287,63.2625,10500.0
2011-10-12 12:25:00,74.78,74.91,74.74,74.91,23600.0,63.2541,63.364,63.2202,63.364,23600.0
2011-10-12 12:30:00,74.92,75.0,74.91,74.95,11700.0,63.3725,63.4402,63.364,63.3979,11700.0
2011-10-12 12:35:00,74.92,74.94,74.83,74.87,12900.0,63.3725,63.3894,63.2964,63.3302,12900.0
2011-10-12 12:40:00,74.85,74.92,74.83,74.86,5400.0,63.3133,63.3725,63.2964,63.3217,5400.0
2011-10-12 12:45:00,74.87,75.02,74.84,75.0,21300.0,63.3302,63.4571,63.3048,63.4402,21300.0
2011-10-12 12:50:00,74.98,75.22,74.95,75.19,32100.0,63.4233,63.6263,63.3979,63.6009,32100.0
2011-10-12 12:55:00,75.2,75.21,75.03,75.04,21600.0,63.6093,63.6178,63.4655,63.474,21600.0
2011-10-12 13:00:00,75.05,75.36,75.05,75.36,26200.0,63.4825,63.7447,63.4825,63.7447,26200.0
2011-10-12 13:05:00,75.35,75.48,75.32,75.44,47600.0,63.7362,63.8462,63.7108,63.8124,47600.0
2011-10-12 13:10:00,75.44,75.59,75.42,75.44,50300.0,63.8124,63.9392,63.7954,63.8124,50300.0
2011-10-12 13:15:00,75.44,75.51,75.34,75.37,26600.0,63.8124,63.8716,63.7278,63.7531,26600.0
2011-10-12 13:20:00,75.37,75.45,75.31,75.35,17300.0,63.7531,63.8208,63.7024,63.7362,17300.0
2011-10-12 13:25:00,75.34,75.36,75.25,75.25,13700.0,63.7278,63.7447,63.6516,63.6516,13700.0
2011-10-12 13:30:00,75.27,75.43,75.22,75.24,23600.0,63.6686,63.8039,63.6263,63.6432,23600.0
2011-10-12 13:35:00,75.26,75.4,75.24,75.37,18900.0,63.6601,63.7785,63.6432,63.7531,18900.0
2011-10-12 13:40:00,75.38,75.42,75.29,75.38,18000.0,63.7616,63.7954,63.6855,63.7616,18000.0
2011-10-12 13:45:00,75.39,75.47,75.36,75.4,39500.0,63.7701,63.8377,63.7447,63.7785,39500.0
2011-10-12 13:50:00,75.4,75.43,75.27,75.31,14200.0,63.7785,63.8039,63.6686,63.7024,14200.0
2011-10-12 13:55:00,75.31,75.43,75.3,75.43,12700.0,63.7024,63.8039,63.6939,63.8039,12700.0
2011-10-12 14:00:00,75.44,75.5,75.35,75.46,19200.0,63.8124,63.8631,63.7362,63.8293,19200.0
2011-10-12 14:05:00,75.47,75.66,75.47,75.66,14100.0,63.8377,63.9984,63.8377,63.9984,14100.0
2011-10-12 14:10:00,75.66,75.74,75.61,75.74,20900.0,63.9984,64.0661,63.9561,64.0661,20900.0
2011-10-12 14:15:00,75.73,75.74,75.55,75.59,17500.0,64.0577,64.0661,63.9054,63.9392,17500.0
2011-10-12 14:20:00,75.59,75.65,75.52,75.64,26800.0,63.9392,63.99,63.88,63.9815,26800.0
2011-10-12 14:25:00,75.67,75.73,75.59,75.69,21100.0,64.0069,64.0577,63.9392,64.0238,21100.0
2011-10-12 14:30:00,75.66,75.9,75.66,75.88,66900.0,63.9984,64.2015,63.9984,64.1845,66900.0
2011-10-12 14:35:00,75.86,76.0,75.86,75.96,54800.0,64.1676,64.286,64.1676,64.2522,54800.0
2011-10-12 14:40:00,75.96,76.13,75.92,76.03,82500.0,64.2522,64.396,64.2184,64.3114,82500.0
2011-10-12 14:45:00,76.02,76.09,75.98,75.99,61000.0,64.303,64.3622,64.2691,64.2776,61000.0
2011-10-12 14:50:00,75.99,75.99,75.78,75.79,23300.0,64.2776,64.2776,64.0999,64.1084,23300.0
2011-10-12 14:55:00,75.79,75.86,75.58,75.61,39800.0,64.1084,64.1676,63.9308,63.9561,39800.0
2011-10-12 15:00:00,75.62,75.66,75.47,75.53,47400.0,63.9646,63.9984,63.8377,63.8885,47400.0
2011-10-12 15:05:00,75.52,75.65,75.44,75.6,34300.0,63.88,63.99,63.8124,63.9477,34300.0
2011-10-12 15:10:00,75.57,75.69,75.51,75.6,29700.0,63.9223,64.0238,63.8716,63.9477,29700.0
2011-10-12 15:15:00,75.6,75.6,75.5,75.6,68100.0,63.9477,63.9477,63.8631,63.9477,68100.0
2011-10-12 15:20:00,75.61,75.73,75.5,75.54,59800.0,63.9561,64.0577,63.8631,63.8969,59800.0
2011-10-12 15:25:00,75.55,75.73,75.51,75.63,47800.0,63.9054,64.0577,63.8716,63.9731,47800.0
2011-10-12 15:30:00,75.64,75.74,75.55,75.69,48400.0,63.9815,64.0661,63.9054,64.0238,48400.0
2011-10-12 15:35:00,75.68,75.68,75.47,75.48,121300.0,64.0154,64.0154,63.8377,63.8462,121300.0
2011-10-12 15:40:00,75.47,75.58,75.38,75.57,82800.0,63.8377,63.9308,63.7616,63.9223,82800.0
2011-10-12 15:45:00,75.58,75.61,75.01,75.05,107900.0,63.9308,63.9561,63.4486,63.4825,107900.0
2011-10-12 15:50:00,75.06,75.37,75.06,75.14,143200.0,63.4909,63.7531,63.4909,63.5586,143200.0
2011-10-12 15:55:00,75.15,75.29,75.14,75.15,163500.0,63.5671,63.6855,63.5586,63.5671,163500.0
2011-10-13 09:30:00,74.42,74.42,73.65,73.66,94600.0,62.9496,62.9496,62.2982,62.3067,94600.0
2011-10-13 09:35:00,73.7,73.76,73.6,73.67,97600.0,62.3405,62.3913,62.256,62.3152,97600.0
2011-10-13 09:40:00,73.66,73.73,73.5,73.5,92800.0,62.3067,62.3659,62.1714,62.1714,92800.0
2011-10-13 09:45:00,73.51,73.85,73.51,73.72,81400.0,62.1798,62.4674,62.1798,62.3575,81400.0
2011-10-13 09:50:00,73.76,73.77,73.65,73.68,56600.0,62.3913,62.3998,62.2982,62.3236,56600.0
2011-10-13 09:55:00,73.68,73.8,73.65,73.71,28000.0,62.3236,62.4251,62.2982,62.349,28000.0
2011-10-13 10:00:00,73.69,73.78,73.62,73.7,63800.0,62.3321,62.4082,62.2729,62.3405,63800.0
2011-10-13 10:05:00,73.68,73.75,73.65,73.73,30800.0,62.3236,62.3828,62.2982,62.3659,30800.0
2011-10-13 10:10:00,73.72,74.15,73.72,74.08,190000.0,62.3575,62.7212,62.3575,62.662,190000.0
2011-10-13 10:15:00,74.11,74.13,73.63,73.63,34100.0,62.6873,62.7043,62.2813,62.2813,34100.0
2011-10-13 10:20:00,73.63,73.92,73.63,73.85,28800.0,62.2813,62.5266,62.2813,62.4674,28800.0
2011-10-13 10:25:00,73.88,74.0,73.8,73.82,15100.0,62.4928,62.5943,62.4251,62.442,15100.0
2011-10-13 10:30:00,73.8,73.95,73.71,73.87,18300.0,62.4251,62.552,62.349,62.4843,18300.0
2011-10-13 10:35:00,73.85,73.86,73.67,73.68,26500.0,62.4674,62.4759,62.3152,62.3236,26500.0
2011-10-13 10:40:00,73.7,73.82,73.6,73.72,36200.0,62.3405,62.442,62.256,62.3575,36200.0
2011-10-13 10:45:00,73.68,73.79,73.65,73.67,66100.0,62.3236,62.4167,62.2982,62.3152,66100.0
2011-10-13 10:50:00,73.7,73.84,73.68,73.73,11900.0,62.3405,62.459,62.3236,62.3659,11900.0
2011-10-13 10:55:00,73.74,73.79,73.55,73.56,37000.0,62.3744,62.4167,62.2137,62.2221,37000.0
2011-10-13 11:00:00,73.57,73.66,73.47,73.66,49400.0,62.2306,62.3067,62.146,62.3067,49400.0
2011-10-13 11:05:00,73.67,73.67,73.47,73.47,13200.0,62.3152,62.3152,62.146,62.146,13200.0
2011-10-13 11:10:00,73.48,73.6,73.45,73.5,16900.0,62.1544,62.256,62.1291,62.1714,16900.0
2011-10-13 11:15:00,73.48,73.48,73.26,73.3,55000.0,62.1544,62.1544,61.9684,62.0022,55000.0
2011-10-13 11:20:00,73.31,73.46,73.31,73.43,44200.0,62.0107,62.1375,62.0107,62.1122,44200.0
2011-10-13 11:25:00,73.43,73.44,73.28,73.32,22700.0,62.1122,62.1206,61.9853,62.0191,22700.0
2011-10-13 11:30:00,73.32,73.37,73.3,73.31,26500.0,62.0191,62.0614,62.0022,62.0107,26500.0
2011-10-13 11:35:00,73.31,73.35,73.28,73.34,24800.0,62.0107,62.0445,61.9853,62.036,24800.0
2011-10-13 11:40:00,73.34,73.41,73.28,73.4,38600.0,62.036,62.0952,61.9853,62.0868,38600.0
2011-10-13 11:45:00,73.43,73.56,73.41,73.48,23300.0,62.1122,62.2221,62.0952,62.1544,23300.0
2011-10-13 11:50:00,73.44,73.56,73.36,73.51,14800.0,62.1206,62.2221,62.0529,62.1798,14800.0
2011-10-13 11:55:00,73.49,73.6,73.43,73.46,9900.0,62.1629,62.256,62.1122,62.1375,9900.0
2011-10-13 12:00:00,73.47,73.62,73.42,73.6,11800.0,62.146,62.2729,62.1037,62.256,11800.0
2011-10-13 12:05:00,73.61,73.68,73.57,73.58,32900.0,62.2644,62.3236,62.2306,62.239,32900.0
2011-10-13 12:10:00,73.59,73.6,73.43,73.48,33300.0,62.2475,62.256,62.1122,62.1544,33300.0
2011-10-13 12:15:00,73.5,73.6,73.49,73.53,6100.0,62.1714,62.256,62.1629,62.1967,6100.0
2011-10-13 12:20:00,73.53,73.6,73.46,73.5,25000.0,62.1967,62.256,62.1375,62.1714,25000.0
2011-10-13 12:25:00,73.5,73.5,73.33,73.4,19300.0,62.1714,62.1714,62.0276,62.0868,19300.0
2011-10-13 12:30:00,73.42,73.45,73.35,73.42,8400.0,62.1037,62.1291,62.0445,62.1037,8400.0
2011-10-13 12:35:00,73.43,73.45,73.4,73.45,28200.0,62.1122,62.1291,62.0868,62.1291,28200.0
2011-10-13 12:40:00,73.45,73.55,73.41,73.54,26300.0,62.1291,62.2137,62.0952,62.2052,26300.0
2011-10-13 12:45:00,73.55,73.65,73.54,73.6,7600.0,62.2137,62.2982,62.2052,62.256,7600.0
2011-10-13 12:50:00,73.61,73.72,73.61,73.7,13700.0,62.2644,62.3575,62.2644,62.3405,13700.0
2011-10-13 12:55:00,73.72,73.83,73.7,73.76,10100.0,62.3575,62.4505,62.3405,62.3913,10100.0
2011-10-13 13:00:00,73.77,73.79,73.68,73.73,9700.0,62.3998,62.4167,62.3236,62.3659,9700.0
2011-10-13 13:05:00,73.72,73.95,73.68,73.9,20900.0,62.3575,62.552,62.3236,62.5097,20900.0
2011-10-13 13:10:00,73.89,74.08,73.89,74.06,39800.0,62.5013,62.662,62.5013,62.6451,39800.0
2011-10-13 13:15:00,74.04,74.04,73.9,73.9,9100.0,62.6281,62.6281,62.5097,62.5097,9100.0
2011-10-13 13:20:00,73.86,73.87,73.8,73.8,3100.0,62.4759,62.4843,62.4251,62.4251,3100.0
2011-10-13 13:25:00,73.8,74.1,73.79,74.08,19900.0,62.4251,62.6789,62.4167,62.662,19900.0
2011-10-13 13:30:00,74.07,74.09,74.0,74.05,4900.0,62.6535,62.6704,62.5943,62.6366,4900.0
2011-10-13 13:35:00,74.06,74.07,73.99,73.99,6200.0,62.6451,62.6535,62.5858,62.5858,6200.0
2011-10-13 13:40:00,73.98,74.0,73.88,73.93,25700.0,62.5774,62.5943,62.4928,62.5351,25700.0
2011-10-13 13:45:00,73.93,73.95,73.79,73.85,51100.0,62.5351,62.552,62.4167,62.4674,51100.0
2011-10-13 13:50:00,73.85,73.85,73.8,73.81,31300.0,62.4674,62.4674,62.4251,62.4336,31300.0
2011-10-13 13:55:00,73.79,73.85,73.76,73.85,25700.0,62.4167,62.4674,62.3913,62.4674,25700.0
2011-10-13 14:00:00,73.83,73.84,73.71,73.82,41800.0,62.4505,62.459,62.349,62.442,41800.0
2011-10-13 14:05:00,73.82,73.95,73.81,73.83,24100.0,62.442,62.552,62.4336,62.4505,24100.0
2011-10-13 14:10:00,73.84,73.84,73.61,73.62,10800.0,62.459,62.459,62.2644,62.2729,10800.0
2011-10-13 14:15:00,73.61,73.67,73.56,73.65,13000.0,62.2644,62.3152,62.2221,62.2982,13000.0
2011-10-13 14:20:00,73.64,73.75,73.59,73.6,21500.0,62.2898,62.3828,62.2475,62.256,21500.0
2011-10-13 14:25:00,73.58,73.58,73.47,73.57,17500.0,62.239,62.239,62.146,62.2306,17500.0
2011-10-13 14:30:00,73.58,73.73,73.54,73.68,14800.0,62.239,62.3659,62.2052,62.3236,14800.0
2011-10-13 14:35:00,73.68,73.73,73.61,73.64,12000.0,62.3236,62.3659,62.2644,62.2898,12000.0
2011-10-13 14:40:00,73.64,73.89,73.62,73.89,24100.0,62.2898,62.5013,62.2729,62.5013,24100.0
2011-10-13 14:45:00,73.88,74.15,73.82,74.15,33600.0,62.4928,62.7212,62.442,62.7212,33600.0
2011-10-13 14:50:00,74.11,74.19,74.02,74.16,14700.0,62.6873,62.755,62.6112,62.7296,14700.0
2011-10-13 14:55:00,74.15,74.16,74.05,74.08,14700.0,62.7212,62.7296,62.6366,62.662,14700.0
2011-10-13 15:00:00,74.06,74.12,73.96,73.99,91100.0,62.6451,62.6958,62.5605,62.5858,91100.0
2011-10-13 15:05:00,74.0,74.23,73.98,74.06,100400.0,62.5943,62.7889,62.5774,62.6451,100400.0
2011-10-13 15:10:00,74.07,74.1,73.95,74.03,48300.0,62.6535,62.6789,62.552,62.6197,48300.0
2011-10-13 15:15:00,74.03,74.24,74.03,74.22,13900.0,62.6197,62.7973,62.6197,62.7804,13900.0
2011-10-13 15:20:00,74.15,74.17,73.84,73.87,59600.0,62.7212,62.7381,62.459,62.4843,59600.0
2011-10-13 15:25:00,73.84,73.9,73.76,73.78,41000.0,62.459,62.5097,62.3913,62.4082,41000.0
2011-10-13 15:30:00,73.76,73.87,73.67,73.78,43300.0,62.3913,62.4843,62.3152,62.4082,43300.0
2011-10-13 15:35:00,73.78,73.89,73.7,73.74,66500.0,62.4082,62.5013,62.3405,62.3744,66500.0
2011-10-13 15:40:00,73.72,73.85,73.66,73.75,75900.0,62.3575,62.4674,62.3067,62.3828,75900.0
2011-10-13 15:45:00,73.75,73.83,73.58,73.77,87000.0,62.3828,62.4505,62.239,62.3998,87000.0
2011-10-13 15:50:00,73.77,73.92,73.75,73.88,71900.0,62.3998,62.5266,62.3828,62.4928,71900.0
2011-10-13 15:55:00,73.88,74.0,73.84,73.89,117400.0,62.4928,62.5943,62.459,62.5013,117400.0
2011-10-14 09:30:00,74.76,74.99,74.65,74.93,50800.0,63.2372,63.4317,63.1441,63.381,50800.0
2011-10-14 09:35:00,74.94,75.07,74.73,75.0,87900.0,63.3894,63.4994,63.2118,63.4402,87900.0
2011-10-14 09:40:00,75.02,75.3,75.0,75.26,132600.0,63.4571,63.6939,63.4402,63.6601,132600.0
2011-10-14 09:45:00,75.21,75.55,75.21,75.4,77200.0,63.6178,63.9054,63.6178,63.7785,77200.0
2011-10-14 09:50:00,75.4,75.68,75.36,75.55,53500.0,63.7785,64.0154,63.7447,63.9054,53500.0
2011-10-14 09:55:00,75.48,75.81,75.45,75.76,60300.0,63.8462,64.1253,63.8208,64.083,60300.0
2011-10-14 10:00:00,75.75,75.82,75.33,75.46,74800.0,64.0746,64.1338,63.7193,63.8293,74800.0
2011-10-14 10:05:00,75.48,75.51,75.3,75.39,19300.0,63.8462,63.8716,63.6939,63.7701,19300.0
2011-10-14 10:10:00,75.37,75.38,75.0,75.0,22800.0,63.7531,63.7616,63.4402,63.4402,22800.0
2011-10-14 10:15:00,75.05,75.12,74.77,74.77,18900.0,63.4825,63.5417,63.2456,63.2456,18900.0
2011-10-14 10:20:00,74.82,74.96,74.78,74.92,15100.0,63.2879,63.4063,63.2541,63.3725,15100.0
2011-10-14 10:25:00,74.94,74.96,74.71,74.75,22500.0,63.3894,63.4063,63.1949,63.2287,22500.0
2011-10-14 10:30:00,74.77,74.87,74.72,74.86,16600.0,63.2456,63.3302,63.2033,63.3217,16600.0
2011-10-14 10:35:00,74.87,75.0,74.83,74.97,23500.0,63.3302,63.4402,63.2964,63.4148,23500.0
2011-10-14 10:40:00,74.97,75.1,74.89,75.1,21000.0,63.4148,63.5248,63.3471,63.5248,21000.0
2011-10-14 10:45:00,75.13,75.19,75.01,75.04,12400.0,63.5501,63.6009,63.4486,63.474,12400.0
2011-10-14 10:50:00,75.06,75.12,74.93,74.98,20200.0,63.4909,63.5417,63.381,63.4233,20200.0
2011-10-14 10:55:00,74.97,75.08,74.96,75.08,10200.0,63.4148,63.5078,63.4063,63.5078,10200.0
2011-10-14 11:00:00,75.1,75.2,75.09,75.14,34900.0,63.5248,63.6093,63.5163,63.5586,34900.0
2011-10-14 11:05:00,75.12,75.15,74.96,75.04,18100.0,63.5417,63.5671,63.4063,63.474,18100.0
2011-10-14 11:10:00,75.03,75.23,74.97,75.03,25000.0,63.4655,63.6347,63.4148,63.4655,25000.0
2011-10-14 11:15:00,75.01,75.12,74.98,75.12,14000.0,63.4486,63.5417,63.4233,63.5417,14000.0
2011-10-14 11:20:00,75.1,75.18,74.82,74.84,27200.0,63.5248,63.5924,63.2879,63.3048,27200.0
2011-10-14 11:25:00,74.85,74.85,74.71,74.8,18500.0,63.3133,63.3133,63.1949,63.271,18500.0
2011-10-14 11:30:00,74.8,75.01,74.8,75.0,27200.0,63.271,63.4486,63.271,63.4402,27200.0
2011-10-14 11:35:00,74.99,75.03,74.91,74.95,8500.0,63.4317,63.4655,63.364,63.3979,8500.0
2011-10-14 11:40:00,74.94,75.08,74.93,75.0,6400.0,63.3894,63.5078,63.381,63.4402,6400.0
2011-10-14 11:45:00,75.04,75.13,74.96,74.98,5700.0,63.474,63.5501,63.4063,63.4233,5700.0
2011-10-14 11:50:00,74.97,75.07,74.94,75.03,5200.0,63.4148,63.4994,63.3894,63.4655,5200.0
2011-10-14 11:55:00,75.05,75.07,74.9,74.9,8800.0,63.4825,63.4994,63.3556,63.3556,8800.0
2011-10-14 12:00:00,74.86,75.03,74.82,74.9,58800.0,63.3217,63.4655,63.2879,63.3556,58800.0
2011-10-14 12:05:00,74.88,74.91,74.82,74.89,9600.0,63.3387,63.364,63.2879,63.3471,9600.0
2011-10-14 12:10:00,74.86,74.92,74.77,74.81,12500.0,63.3217,63.3725,63.2456,63.2795,12500.0
2011-10-14 12:15:00,74.81,74.88,74.75,74.84,12100.0,63.2795,63.3387,63.2287,63.3048,12100.0
2011-10-14 12:20:00,74.84,74.9,74.83,74.9,11000.0,63.3048,63.3556,63.2964,63.3556,11000.0
2011-10-14 12:25:00,74.9,74.99,74.84,74.91,21100.0,63.3556,63.4317,63.3048,63.364,21100.0
2011-10-14 12:30:00,74.92,75.0,74.89,74.98,39200.0,63.3725,63.4402,63.3471,63.4233,39200.0
2011-10-14 12:35:00,74.99,75.08,74.96,74.99,10000.0,63.4317,63.5078,63.4063,63.4317,10000.0
2011-10-14 12:40:00,75.0,75.07,74.99,75.01,5500.0,63.4402,63.4994,63.4317,63.4486,5500.0
2011-10-14 12:45:00,75.0,75.11,75.0,75.03,8600.0,63.4402,63.5332,63.4402,63.4655,8600.0
2011-10-14 12:50:00,75.0,75.06,74.96,74.99,14800.0,63.4402,63.4909,63.4063,63.4317,14800.0
2011-10-14 12:55:00,74.99,75.14,74.97,75.05,22700.0,63.4317,63.5586,63.4148,63.4825,22700.0
2011-10-14 13:00:00,75.06,75.21,75.06,75.19,11500.0,63.4909,63.6178,63.4909,63.6009,11500.0
2011-10-14 13:05:00,75.21,75.28,75.16,75.26,11000.0,63.6178,63.677,63.5755,63.6601,11000.0
2011-10-14 13:10:00,75.22,75.23,75.15,75.18,9600.0,63.6263,63.6347,63.5671,63.5924,9600.0
2011-10-14 13:15:00,75.16,75.36,75.16,75.31,6000.0,63.5755,63.7447,63.5755,63.7024,6000.0
2011-10-14 13:20:00,75.26,75.4,75.26,75.3,14600.0,63.6601,63.7785,63.6601,63.6939,14600.0
2011-10-14 13:25:00,75.29,75.3,75.2,75.21,19400.0,63.6855,63.6939,63.6093,63.6178,19400.0
2011-10-14 13:30:00,75.2,75.26,75.16,75.19,5000.0,63.6093,63.6601,63.5755,63.6009,5000.0
2011-10-14 13:35:00,75.21,75.27,75.15,75.15,2900.0,63.6178,63.6686,63.5671,63.5671,2900.0
2011-10-14 13:40:00,75.16,75.3,75.16,75.26,7900.0,63.5755,63.6939,63.5755,63.6601,7900.0
2011-10-14 13:45:00,75.3,75.41,75.29,75.38,23400.0,63.6939,63.787,63.6855,63.7616,23400.0
2011-10-14 13:50:00,75.36,75.43,75.31,75.42,12100.0,63.7447,63.8039,63.7024,63.7954,12100.0
2011-10-14 13:55:00,75.44,75.5,75.42,75.5,12300.0,63.8124,63.8631,63.7954,63.8631,12300.0
2011-10-14 14:00:00,75.47,75.49,75.43,75.46,9700.0,63.8377,63.8546,63.8039,63.8293,9700.0
2011-10-14 14:05:00,75.49,75.49,75.39,75.43,15200.0,63.8546,63.8546,63.7701,63.8039,15200.0
2011-10-14 14:10:00,75.42,75.48,75.4,75.44,16600.0,63.7954,63.8462,63.7785,63.8124,16600.0
2011-10-14 14:15:00,75.43,75.49,75.4,75.45,18400.0,63.8039,63.8546,63.7785,63.8208,18400.0
2011-10-14 14:20:00,75.46,75.5,75.43,75.5,23700.0,63.8293,63.8631,63.8039,63.8631,23700.0
2011-10-14 14:25:00,75.5,75.57,75.48,75.53,36900.0,63.8631,63.9223,63.8462,63.8885,36900.0
2011-10-14 14:30:00,75.52,75.52,75.37,75.38,36400.0,63.88,63.88,63.7531,63.7616,36400.0
2011-10-14 14:35:00,75.37,75.54,75.36,75.47,18900.0,63.7531,63.8969,63.7447,63.8377,18900.0
2011-10-14 14:40:00,75.43,75.48,75.4,75.44,13700.0,63.8039,63.8462,63.7785,63.8124,13700.0
2011-10-14 14:45:00,75.47,75.53,75.39,75.48,13700.0,63.8377,63.8885,63.7701,63.8462,13700.0
2011-10-14 14:50:00,75.46,75.51,75.41,75.42,19800.0,63.8293,63.8716,63.787,63.7954,19800.0
2011-10-14 14:55:00,75.42,75.5,75.34,75.49,56500.0,63.7954,63.8631,63.7278,63.8546,56500.0
2011-10-14 15:00:00,75.49,75.49,75.4,75.41,19000.0,63.8546,63.8546,63.7785,63.787,19000.0
2011-10-14 15:05:00,75.4,75.45,75.36,75.39,24200.0,63.7785,63.8208,63.7447,63.7701,24200.0
2011-10-14 15:10:00,75.4,75.45,75.28,75.33,13600.0,63.7785,63.8208,63.677,63.7193,13600.0
2011-10-14 15:15:00,75.34,75.58,75.32,75.57,43400.0,63.7278,63.9308,63.7108,63.9223,43400.0
2011-10-14 15:20:00,75.57,75.6,75.51,75.55,17200.0,63.9223,63.9477,63.8716,63.9054,17200.0
2011-10-14 15:25:00,75.55,75.61,75.5,75.52,13100.0,63.9054,63.9561,63.8631,63.88,13100.0
2011-10-14 15:30:00,75.52,75.78,75.49,75.77,32600.0,63.88,64.0999,63.8546,64.0915,32600.0
2011-10-14 15:35:00,75.76,75.76,75.41,75.41,31900.0,64.083,64.083,63.787,63.787,31900.0
2011-10-14 15:40:00,75.41,75.47,75.33,75.39,43300.0,63.787,63.8377,63.7193,63.7701,43300.0
2011-10-14 15:45:00,75.37,75.52,75.29,75.44,63700.0,63.7531,63.88,63.6855,63.8124,63700.0
2011-10-14 15:50:00,75.44,75.48,75.27,75.47,62200.0,63.8124,63.8462,63.6686,63.8377,62200.0
2011-10-14 15:55:00,75.48,75.71,75.45,75.7,148500.0,63.8462,64.0407,63.8208,64.0323,148500.0
2011-10-17 09:30:00,75.47,75.47,75.11,75.19,31600.0,63.8377,63.8377,63.5332,63.6009,31600.0
2011-10-17 09:35:00,75.19,75.55,75.07,75.07,24200.0,63.6009,63.9054,63.4994,63.4994,24200.0
2011-10-17 09:40:00,75.1,75.3,75.02,75.2,7900.0,63.5248,63.6939,63.4571,63.6093,7900.0
2011-10-17 09:45:00,75.18,75.2,75.0,75.05,24800.0,63.5924,63.6093,63.4402,63.4825,24800.0
2011-10-17 09:50:00,75.04,75.09,74.98,75.0,71900.0,63.474,63.5163,63.4233,63.4402,71900.0
2011-10-17 09:55:00,75.0,75.1,74.97,75.07,21600.0,63.4402,63.5248,63.4148,63.4994,21600.0
2011-10-17 10:00:00,75.06,75.17,75.0,75.05,73200.0,63.4909,63.584,63.4402,63.4825,73200.0
2011-10-17 10:05:00,75.07,75.09,74.9,75.04,26500.0,63.4994,63.5163,63.3556,63.474,26500.0
2011-10-17 10:10:00,75.04,75.06,74.87,74.88,48200.0,63.474,63.4909,63.3302,63.3387,48200.0
2011-10-17 10:15:00,74.91,74.91,74.68,74.87,58500.0,63.364,63.364,63.1695,63.3302,58500.0
2011-10-17 10:20:00,74.83,74.88,74.73,74.83,23600.0,63.2964,63.3387,63.2118,63.2964,23600.0
2011-10-17 10:25:00,74.84,74.84,74.75,74.76,29000.0,63.3048,63.3048,63.2287,63.2372,29000.0
2011-10-17 10:30:00,74.76,74.89,74.66,74.81,41800.0,63.2372,63.3471,63.1526,63.2795,41800.0
2011-10-17 10:35:00,74.79,74.97,74.76,74.94,15400.0,63.2625,63.4148,63.2372,63.3894,15400.0
2011-10-17 10:40:00,74.88,74.9,74.68,74.69,34500.0,63.3387,63.3556,63.1695,63.178,34500.0
2011-10-17 10:45:00,74.68,74.68,74.54,74.58,19900.0,63.1695,63.1695,63.0511,63.0849,19900.0
2011-10-17 10:50:00,74.54,74.65,74.5,74.64,15900.0,63.0511,63.1441,63.0172,63.1357,15900.0
2011-10-17 10:55:00,74.62,74.73,74.53,74.65,23900.0,63.1187,63.2118,63.0426,63.1441,23900.0
2011-10-17 11:00:00,74.69,74.69,74.5,74.53,28200.0,63.178,63.178,63.0172,63.0426,28200.0
2011-10-17 11:05:00,74.53,74.65,74.5,74.55,27300.0,63.0426,63.1441,63.0172,63.0595,27300.0
2011-10-17 11:10:00,74.56,74.61,74.42,74.59,20600.0,63.068,63.1103,62.9496,63.0934,20600.0
2011-10-17 11:15:00,74.6,74.6,74.52,74.55,9800.0,63.1018,63.1018,63.0342,63.0595,9800.0
2011-10-17 11:20:00,74.58,74.75,74.55,74.75,49600.0,63.0849,63.2287,63.0595,63.2287,49600.0
2011-10-17 11:25:00,74.76,74.79,74.72,74.76,17300.0,63.2372,63.2625,63.2033,63.2372,17300.0
2011-10-17 11:30:00,74.74,74.75,74.7,74.72,21700.0,63.2202,63.2287,63.1864,63.2033,21700.0
2011-10-17 11:35:00,74.73,74.75,74.7,74.74,11700.0,63.2118,63.2287,63.1864,63.2202,11700.0
2011-10-17 11:40:00,74.72,74.75,74.67,74.73,15100.0,63.2033,63.2287,63.161,63.2118,15100.0
2011-10-17 11:45:00,74.73,74.73,74.52,74.6,136200.0,63.2118,63.2118,63.0342,63.1018,136200.0
2011-10-17 11:50:00,74.6,74.62,74.55,74.55,22800.0,63.1018,63.1187,63.0595,63.0595,22800.0
2011-10-17 11:55:00,74.52,74.59,74.51,74.57,12800.0,63.0342,63.0934,63.0257,63.0764,12800.0
2011-10-17 12:00:00,74.53,74.64,74.5,74.54,19700.0,63.0426,63.1357,63.0172,63.0511,19700.0
2011-10-17 12:05:00,74.56,74.62,74.52,74.55,10600.0,63.068,63.1187,63.0342,63.0595,10600.0
2011-10-17 12:10:00,74.53,74.62,74.48,74.55,29700.0,63.0426,63.1187,63.0003,63.0595,29700.0
2011-10-17 12:15:00,74.53,74.65,74.53,74.61,17400.0,63.0426,63.1441,63.0426,63.1103,17400.0
2011-10-17 12:20:00,74.59,74.66,74.54,74.58,24000.0,63.0934,63.1526,63.0511,63.0849,24000.0
2011-10-17 12:25:00,74.58,74.64,74.56,74.57,12100.0,63.0849,63.1357,63.068,63.0764,12100.0
2011-10-17 12:30:00,74.57,74.57,74.47,74.51,17000.0,63.0764,63.0764,62.9919,63.0257,17000.0
2011-10-17 12:35:00,74.51,74.54,74.42,74.5,10000.0,63.0257,63.0511,62.9496,63.0172,10000.0
2011-10-17 12:40:00,74.5,74.52,74.4,74.45,59800.0,63.0172,63.0342,62.9326,62.9749,59800.0
2011-10-17 12:45:00,74.44,74.44,74.2,74.25,26300.0,62.9665,62.9665,62.7635,62.8058,26300.0
2011-10-17 12:50:00,74.26,74.36,74.21,74.21,23900.0,62.8142,62.8988,62.7719,62.7719,23900.0
2011-10-17 12:55:00,74.21,74.32,74.16,74.16,23800.0,62.7719,62.865,62.7296,62.7296,23800.0
2011-10-17 13:00:00,74.18,74.18,74.05,74.06,36600.0,62.7466,62.7466,62.6366,62.6451,36600.0
2011-10-17 13:05:00,74.07,74.12,74.04,74.1,11400.0,62.6535,62.6958,62.6281,62.6789,11400.0
2011-10-17 13:10:00,74.09,74.2,74.08,74.15,9800.0,62.6704,62.7635,62.662,62.7212,9800.0
2011-10-17 13:15:00,74.13,74.22,74.07,74.2,18900.0,62.7043,62.7804,62.6535,62.7635,18900.0
2011-10-17 13:20:00,74.2,74.21,74.1,74.18,28000.0,62.7635,62.7719,62.6789,62.7466,28000.0
2011-10-17 13:25:00,74.16,74.19,74.08,74.09,4600.0,62.7296,62.755,62.662,62.6704,4600.0
2011-10-17 13:30:00,74.07,74.12,74.02,74.09,8500.0,62.6535,62.6958,62.6112,62.6704,8500.0
2011-10-17 13:35:00,74.07,74.08,73.86,73.95,14500.0,62.6535,62.662,62.4759,62.552,14500.0
2011-10-17 13:40:00,73.93,74.12,73.92,74.03,32800.0,62.5351,62.6958,62.5266,62.6197,32800.0
2011-10-17 13:45:00,74.04,74.05,73.92,73.94,24000.0,62.6281,62.6366,62.5266,62.5435,24000.0
2011-10-17 13:50:00,73.93,74.09,73.91,73.98,24400.0,62.5351,62.6704,62.5182,62.5774,24400.0
2011-10-17 13:55:00,73.98,74.12,73.94,74.09,10300.0,62.5774,62.6958,62.5435,62.6704,10300.0
2011-10-17 14:00:00,74.09,74.19,74.02,74.1,12600.0,62.6704,62.755,62.6112,62.6789,12600.0
2011-10-17 14:05:00,74.07,74.1,73.86,73.92,14800.0,62.6535,62.6789,62.4759,62.5266,14800.0
2011-10-17 14:10:00,73.9,74.09,73.9,74.09,12800.0,62.5097,62.6704,62.5097,62.6704,12800.0
2011-10-17 14:15:00,74.05,74.09,73.89,73.98,7000.0,62.6366,62.6704,62.5013,62.5774,7000.0
2011-10-17 14:20:00,74.0,74.01,73.87,73.89,7900.0,62.5943,62.6028,62.4843,62.5013,7900.0
2011-10-17 14:25:00,73.86,73.99,73.86,73.98,8500.0,62.4759,62.5858,62.4759,62.5774,8500.0
2011-10-17 14:30:00,73.97,73.98,73.75,73.85,12000.0,62.5689,62.5774,62.3828,62.4674,12000.0
2011-10-17 14:35:00,73.85,73.88,73.65,73.78,14800.0,62.4674,62.4928,62.2982,62.4082,14800.0
2011-10-17 14:40:00,73.76,73.95,73.75,73.86,17300.0,62.3913,62.552,62.3828,62.4759,17300.0
2011-10-17 14:45:00,73.86,73.89,73.76,73.83,11800.0,62.4759,62.5013,62.3913,62.4505,11800.0
2011-10-17 14:50:00,73.84,73.9,73.77,73.9,11800.0,62.459,62.5097,62.3998,62.5097,11800.0
2011-10-17 14:55:00,73.91,74.12,73.88,74.1,18400.0,62.5182,62.6958,62.4928,62.6789,18400.0
2011-10-17 15:00:00,74.11,74.28,74.08,74.28,25400.0,62.6873,62.8311,62.662,62.8311,25400.0
2011-10-17 15:05:00,74.24,74.28,74.02,74.05,20600.0,62.7973,62.8311,62.6112,62.6366,20600.0
2011-10-17 15:10:00,74.03,74.26,74.02,74.08,24400.0,62.6197,62.8142,62.6112,62.662,24400.0
2011-10-17 15:15:00,74.08,74.23,74.05,74.12,15200.0,62.662,62.7889,62.6366,62.6958,15200.0
2011-10-17 15:20:00,74.11,74.17,74.06,74.11,39900.0,62.6873,62.7381,62.6451,62.6873,39900.0
2011-10-17 15:25:00,74.12,74.2,74.06,74.14,22800.0,62.6958,62.7635,62.6451,62.7127,22800.0
2011-10-17 15:30:00,74.13,74.25,73.94,73.94,54300.0,62.7043,62.8058,62.5435,62.5435,54300.0
2011-10-17 15:35:00,73.96,74.08,73.9,73.93,59300.0,62.5605,62.662,62.5097,62.5351,59300.0
2011-10-17 15:40:00,73.9,74.41,73.9,74.36,49500.0,62.5097,62.9411,62.5097,62.8988,49500.0
2011-10-17 15:45:00,74.35,74.37,73.91,74.03,74000.0,62.8904,62.9073,62.5182,62.6197,74000.0
2011-10-17 15:50:00,74.03,74.15,73.88,73.94,83300.0,62.6197,62.7212,62.4928,62.5435,83300.0
2011-10-17 15:55:00,73.94,74.01,73.84,74.01,183600.0,62.5435,62.6028,62.459,62.6028,183600.0
2011-10-18 09:30:00,73.84,74.03,73.82,73.99,26700.0,62.459,62.6197,62.442,62.5858,26700.0
2011-10-18 09:35:00,73.96,74.41,73.96,74.22,13800.0,62.5605,62.9411,62.5605,62.7804,13800.0
2011-10-18 09:40:00,74.19,74.34,73.92,74.05,18300.0,62.755,62.8819,62.5266,62.6366,18300.0
2011-10-18 09:45:00,74.03,74.06,73.86,73.88,16300.0,62.6197,62.6451,62.4759,62.4928,16300.0
2011-10-18 09:50:00,73.88,73.98,73.8,73.96,34300.0,62.4928,62.5774,62.4251,62.5605,34300.0
2011-10-18 09:55:00,73.96,74.0,73.66,73.88,31100.0,62.5605,62.5943,62.3067,62.4928,31100.0
2011-10-18 10:00:00,73.88,73.93,73.47,73.53,35000.0,62.4928,62.5351,62.146,62.1967,35000.0
2011-10-18 10:05:00,73.51,74.18,73.51,74.13,18900.0,62.1798,62.7466,62.1798,62.7043,18900.0
2011-10-18 10:10:00,74.14,74.37,74.12,74.28,21500.0,62.7127,62.9073,62.6958,62.8311,21500.0
2011-10-18 10:15:00,74.28,74.29,73.92,73.95,11700.0,62.8311,62.8396,62.5266,62.552,11700.0
2011-10-18 10:20:00,73.95,74.52,73.94,74.5,25000.0,62.552,63.0342,62.5435,63.0172,25000.0
2011-10-18 10:25:00,74.48,74.73,74.38,74.73,39800.0,63.0003,63.2118,62.9157,63.2118,39800.0
2011-10-18 10:30:00,74.76,74.82,74.65,74.73,79700.0,63.2372,63.2879,63.1441,63.2118,79700.0
2011-10-18 10:35:00,74.71,74.76,74.52,74.52,9800.0,63.1949,63.2372,63.0342,63.0342,9800.0
2011-10-18 10:40:00,74.58,74.94,74.57,74.84,13700.0,63.0849,63.3894,63.0764,63.3048,13700.0
2011-10-18 10:45:00,74.84,75.0,74.82,74.97,16700.0,63.3048,63.4402,63.2879,63.4148,16700.0
2011-10-18 10:50:00,74.99,75.05,74.92,74.93,26600.0,63.4317,63.4825,63.3725,63.381,26600.0
2011-10-18 10:55:00,74.93,74.97,74.86,74.87,8200.0,63.381,63.4148,63.3217,63.3302,8200.0
2011-10-18 11:00:00,74.88,74.89,74.78,74.82,13900.0,63.3387,63.3471,63.2541,63.2879,13900.0
2011-10-18 11:05:00,74.83,74.98,74.78,74.91,10700.0,63.2964,63.4233,63.2541,63.364,10700.0
2011-10-18 11:10:00,74.93,74.98,74.72,74.82,23300.0,63.381,63.4233,63.2033,63.2879,23300.0
2011-10-18 11:15:00,74.84,74.87,74.77,74.85,18700.0,63.3048,63.3302,63.2456,63.3133,18700.0
2011-10-18 11:20:00,74.86,74.97,74.76,74.82,22400.0,63.3217,63.4148,63.2372,63.2879,22400.0
2011-10-18 11:25:00,74.82,74.85,74.64,74.79,29700.0,63.2879,63.3133,63.1357,63.2625,29700.0
2011-10-18 11:30:00,74.79,74.88,74.78,74.87,10800.0,63.2625,63.3387,63.2541,63.3302,10800.0
2011-10-18 11:35:00,74.89,75.21,74.88,75.2,29600.0,63.3471,63.6178,63.3387,63.6093,29600.0
2011-10-18 11:40:00,75.2,75.38,75.15,75.34,31400.0,63.6093,63.7616,63.5671,63.7278,31400.0
2011-10-18 11:45:00,75.34,75.36,75.21,75.36,13800.0,63.7278,63.7447,63.6178,63.7447,13800.0
2011-10-18 11:50:00,75.37,75.43,75.23,75.23,30400.0,63.7531,63.8039,63.6347,63.6347,30400.0
2011-10-18 11:55:00,75.23,75.41,75.21,75.27,19900.0,63.6347,63.787,63.6178,63.6686,19900.0
2011-10-18 12:00:00,75.28,75.31,75.06,75.12,27500.0,63.677,63.7024,63.4909,63.5417,27500.0
2011-10-18 12:05:00,75.11,75.15,75.05,75.09,9400.0,63.5332,63.5671,63.4825,63.5163,9400.0
2011-10-18 12:10:00,75.1,75.12,75.06,75.08,3700.0,63.5248,63.5417,63.4909,63.5078,3700.0
2011-10-18 12:15:00,75.06,75.06,74.93,74.95,12900.0,63.4909,63.4909,63.381,63.3979,12900.0
2011-10-18 12:20:00,74.95,75.03,74.93,75.0,6100.0,63.3979,63.4655,63.381,63.4402,6100.0
2011-10-18 12:25:00,75.01,75.07,74.96,75.07,9900.0,63.4486,63.4994,63.4063,63.4994,9900.0
2011-10-18 12:30:00,75.05,75.16,74.97,75.01,6300.0,63.4825,63.5755,63.4148,63.4486,6300.0
2011-10-18 12:35:00,75.01,75.21,74.99,75.18,18400.0,63.4486,63.6178,63.4317,63.5924,18400.0
2011-10-18 12:40:00,75.19,75.25,75.17,75.22,24400.0,63.6009,63.6516,63.584,63.6263,24400.0
2011-10-18 12:45:00,75.22,75.25,75.15,75.15,15500.0,63.6263,63.6516,63.5671,63.5671,15500.0
2011-10-18 12:50:00,75.13,75.13,75.05,75.05,4600.0,63.5501,63.5501,63.4825,63.4825,4600.0
2011-10-18 12:55:00,75.08,75.13,75.06,75.13,7700.0,63.5078,63.5501,63.4909,63.5501,7700.0
2011-10-18 13:00:00,75.12,75.22,75.09,75.13,5300.0,63.5417,63.6263,63.5163,63.5501,5300.0
2011-10-18 13:05:00,75.11,75.18,75.09,75.13,6600.0,63.5332,63.5924,63.5163,63.5501,6600.0
2011-10-18 13:10:00,75.14,75.15,75.0,75.0,4600.0,63.5586,63.5671,63.4402,63.4402,4600.0
2011-10-18 13:15:00,75.03,75.05,75.0,75.01,7000.0,63.4655,63.4825,63.4402,63.4486,7000.0
2011-10-18 13:20:00,75.01,75.01,74.96,75.0,12400.0,63.4486,63.4486,63.4063,63.4402,12400.0
2011-10-18 13:25:00,75.0,75.07,74.95,75.05,18000.0,63.4402,63.4994,63.3979,63.4825,18000.0
2011-10-18 13:30:00,75.05,75.05,74.94,74.94,12100.0,63.4825,63.4825,63.3894,63.3894,12100.0
2011-10-18 13:35:00,74.97,74.98,74.9,74.94,24500.0,63.4148,63.4233,63.3556,63.3894,24500.0
2011-10-18 13:40:00,74.93,75.02,74.83,74.9,25600.0,63.381,63.4571,63.2964,63.3556,25600.0
2011-10-18 13:45:00,74.89,75.05,74.85,75.05,75100.0,63.3471,63.4825,63.3133,63.4825,75100.0
2011-10-18 13:50:00,75.07,75.22,75.07,75.13,11200.0,63.4994,63.6263,63.4994,63.5501,11200.0
2011-10-18 13:55:00,75.14,75.14,75.0,75.06,6400.0,63.5586,63.5586,63.4402,63.4909,6400.0
2011-10-18 14:00:00,75.06,75.18,75.04,75.12,15100.0,63.4909,63.5924,63.474,63.5417,15100.0
2011-10-18 14:05:00,75.14,75.22,75.07,75.13,13100.0,63.5586,63.6263,63.4994,63.5501,13100.0
2011-10-18 14:10:00,75.13,75.3,75.09,75.28,6800.0,63.5501,63.6939,63.5163,63.677,6800.0
2011-10-18 14:15:00,75.29,75.3,75.09,75.12,6100.0,63.6855,63.6939,63.5163,63.5417,6100.0
2011-10-18 14:20:00,75.14,75.2,75.08,75.18,10800.0,63.5586,63.6093,63.5078,63.5924,10800.0
2011-10-18 14:25:00,75.19,75.26,75.14,75.18,8900.0,63.6009,63.6601,63.5586,63.5924,8900.0
2011-10-18 14:30:00,75.19,75.38,75.19,75.37,9800.0,63.6009,63.7616,63.6009,63.7531,9800.0
2011-10-18 14:35:00,75.36,75.37,75.1,75.14,23400.0,63.7447,63.7531,63.5248,63.5586,23400.0
2011-10-18 14:40:00,75.13,75.18,75.0,75.03,22400.0,63.5501,63.5924,63.4402,63.4655,22400.0
2011-10-18 14:45:00,75.02,75.15,74.97,75.0,51100.0,63.4571,63.5671,63.4148,63.4402,51100.0
2011-10-18 14:50:00,75.04,75.17,75.0,75.1,14900.0,63.474,63.584,63.4402,63.5248,14900.0
2011-10-18 14:55:00,75.09,75.22,75.04,75.18,15100.0,63.5163,63.6263,63.474,63.5924,15100.0
2011-10-18 15:00:00,75.18,75.84,75.18,75.8,48000.0,63.5924,64.1507,63.5924,64.1169,48000.0
2011-10-18 15:05:00,75.78,76.03,75.77,75.86,68200.0,64.0999,64.3114,64.0915,64.1676,68200.0
2011-10-18 15:10:00,75.9,76.56,75.9,76.23,79000.0,64.2015,64.7597,64.2015,64.4806,79000.0
2011-10-18 15:15:00,76.27,76.36,75.81,75.81,64200.0,64.5144,64.5906,64.1253,64.1253,64200.0
2011-10-18 15:20:00,75.8,76.0,75.61,75.63,98700.0,64.1169,64.286,63.9561,63.9731,98700.0
2011-10-18 15:25:00,75.63,75.74,75.42,75.48,93000.0,63.9731,64.0661,63.7954,63.8462,93000.0
2011-10-18 15:30:00,75.48,75.55,75.24,75.35,62000.0,63.8462,63.9054,63.6432,63.7362,62000.0
2011-10-18 15:35:00,75.31,75.67,75.26,75.43,79900.0,63.7024,64.0069,63.6601,63.8039,79900.0
2011-10-18 15:40:00,75.42,75.65,75.31,75.58,57700.0,63.7954,63.99,63.7024,63.9308,57700.0
2011-10-18 15:45:00,75.63,75.81,75.57,75.79,63600.0,63.9731,64.1253,63.9223,64.1084,63600.0
2011-10-18 15:50:00,75.8,76.07,75.76,76.02,83000.0,64.1169,64.3452,64.083,64.303,83000.0
2011-10-18 15:55:00,76.02,76.05,75.39,75.61,276400.0,64.303,64.3283,63.7701,63.9561,276400.0
2011-10-19 09:30:00,75.69,76.15,75.46,75.91,29700.0,64.0238,64.4129,63.8293,64.2099,29700.0
2011-10-19 09:35:00,75.95,76.0,75.78,75.9,21100.0,64.2437,64.286,64.0999,64.2015,21100.0
2011-10-19 09:40:00,75.9,75.94,75.46,75.46,15300.0,64.2015,64.2353,63.8293,63.8293,15300.0
2011-10-19 09:45:00,75.47,75.5,75.26,75.31,20700.0,63.8377,63.8631,63.6601,63.7024,20700.0
2011-10-19 09:50:00,75.3,75.4,75.07,75.07,37700.0,63.6939,63.7785,63.4994,63.4994,37700.0
2011-10-19 09:55:00,75.08,75.21,75.0,75.17,38600.0,63.5078,63.6178,63.4402,63.584,38600.0
2011-10-19 10:00:00,75.17,75.27,74.97,75.18,59500.0,63.584,63.6686,63.4148,63.5924,59500.0
2011-10-19 10:05:00,75.21,75.32,74.99,75.23,21200.0,63.6178,63.7108,63.4317,63.6347,21200.0
2011-10-19 10:10:00,75.21,75.39,75.05,75.06,47400.0,63.6178,63.7701,63.4825,63.4909,47400.0
2011-10-19 10:15:00,75.06,75.4,75.01,75.4,18600.0,63.4909,63.7785,63.4486,63.7785,18600.0
2011-10-19 10:20:00,75.36,75.58,75.33,75.53,16300.0,63.7447,63.9308,63.7193,63.8885,16300.0
2011-10-19 10:25:00,75.57,75.85,75.57,75.81,14500.0,63.9223,64.1592,63.9223,64.1253,14500.0
2011-10-19 10:30:00,75.8,75.88,75.69,75.79,21300.0,64.1169,64.1845,64.0238,64.1084,21300.0
2011-10-19 10:35:00,75.81,75.81,75.54,75.77,10700.0,64.1253,64.1253,63.8969,64.0915,10700.0
2011-10-19 10:40:00,75.76,75.77,75.45,75.45,21100.0,64.083,64.0915,63.8208,63.8208,21100.0
2011-10-19 10:45:00,75.51,75.62,75.42,75.5,4900.0,63.8716,63.9646,63.7954,63.8631,4900.0
2011-10-19 10:50:00,75.52,75.58,75.35,75.55,11400.0,63.88,63.9308,63.7362,63.9054,11400.0
2011-10-19 10:55:00,75.57,75.59,75.37,75.37,12500.0,63.9223,63.9392,63.7531,63.7531,12500.0
2011-10-19 11:00:00,75.37,75.42,75.28,75.28,6000.0,63.7531,63.7954,63.677,63.677,6000.0
2011-10-19 11:05:00,75.28,75.28,75.15,75.21,24600.0,63.677,63.677,63.5671,63.6178,24600.0
2011-10-19 11:10:00,75.23,75.34,75.15,75.25,12800.0,63.6347,63.7278,63.5671,63.6516,12800.0
2011-10-19 11:15:00,75.3,75.37,75.06,75.1,18600.0,63.6939,63.7531,63.4909,63.5248,18600.0
2011-10-19 11:20:00,75.09,75.26,75.07,75.22,8400.0,63.5163,63.6601,63.4994,63.6263,8400.0
2011-10-19 11:25:00,75.24,75.37,75.15,75.31,90600.0,63.6432,63.7531,63.5671,63.7024,90600.0
2011-10-19 11:30:00,75.33,75.61,75.33,75.57,13400.0,63.7193,63.9561,63.7193,63.9223,13400.0
2011-10-19 11:35:00,75.59,75.6,75.49,75.53,20000.0,63.9392,63.9477,63.8546,63.8885,20000.0
2011-10-19 11:40:00,75.54,75.57,75.47,75.53,10000.0,63.8969,63.9223,63.8377,63.8885,10000.0
2011-10-19 11:45:00,75.53,75.53,75.39,75.46,6800.0,63.8885,63.8885,63.7701,63.8293,6800.0
2011-10-19 11:50:00,75.44,75.52,75.41,75.42,15800.0,63.8124,63.88,63.787,63.7954,15800.0
2011-10-19 11:55:00,75.4,75.41,75.3,75.33,10500.0,63.7785,63.787,63.6939,63.7193,10500.0
2011-10-19 12:00:00,75.31,75.36,75.27,75.29,5700.0,63.7024,63.7447,63.6686,63.6855,5700.0
2011-10-19 12:05:00,75.31,75.37,75.25,75.33,15400.0,63.7024,63.7531,63.6516,63.7193,15400.0
2011-10-19 12:10:00,75.3,75.4,75.19,75.38,16900.0,63.6939,63.7785,63.6009,63.7616,16900.0
2011-10-19 12:15:00,75.34,75.5,75.34,75.46,10300.0,63.7278,63.8631,63.7278,63.8293,10300.0
2011-10-19 12:20:00,75.45,75.64,75.39,75.6,16100.0,63.8208,63.9815,63.7701,63.9477,16100.0
2011-10-19 12:25:00,75.63,75.63,75.51,75.53,7200.0,63.9731,63.9731,63.8716,63.8885,7200.0
2011-10-19 12:30:00,75.55,75.55,75.41,75.41,9100.0,63.9054,63.9054,63.787,63.787,9100.0
2011-10-19 12:35:00,75.45,75.62,75.43,75.55,14000.0,63.8208,63.9646,63.8039,63.9054,14000.0
2011-10-19 12:40:00,75.59,75.67,75.52,75.67,10400.0,63.9392,64.0069,63.88,64.0069,10400.0
2011-10-19 12:45:00,75.62,75.68,75.58,75.6,9000.0,63.9646,64.0154,63.9308,63.9477,9000.0
2011-10-19 12:50:00,75.59,75.74,75.56,75.66,15700.0,63.9392,64.0661,63.9139,63.9984,15700.0
2011-10-19 12:55:00,75.66,75.72,75.62,75.62,8400.0,63.9984,64.0492,63.9646,63.9646,8400.0
2011-10-19 13:00:00,75.61,75.69,75.57,75.68,7300.0,63.9561,64.0238,63.9223,64.0154,7300.0
2011-10-19 13:05:00,75.65,75.83,75.63,75.81,16500.0,63.99,64.1422,63.9731,64.1253,16500.0
2011-10-19 13:10:00,75.81,75.84,75.75,75.81,6900.0,64.1253,64.1507,64.0746,64.1253,6900.0
2011-10-19 13:15:00,75.84,75.84,75.73,75.76,16400.0,64.1507,64.1507,64.0577,64.083,16400.0
2011-10-19 13:20:00,75.76,75.82,75.75,75.78,3000.0,64.083,64.1338,64.0746,64.0999,3000.0
2011-10-19 13:25:00,75.79,75.89,75.74,75.79,17200.0,64.1084,64.193,64.0661,64.1084,17200.0
2011-10-19 13:30:00,75.76,75.81,75.7,75.73,14200.0,64.083,64.1253,64.0323,64.0577,14200.0
2011-10-19 13:35:00,75.74,75.79,75.6,75.61,12400.0,64.0661,64.1084,63.9477,63.9561,12400.0
2011-10-19 13:40:00,75.63,75.7,75.56,75.58,9100.0,63.9731,64.0323,63.9139,63.9308,9100.0
2011-10-19 13:45:00,75.59,75.6,75.49,75.58,15900.0,63.9392,63.9477,63.8546,63.9308,15900.0
2011-10-19 13:50:00,75.6,75.75,75.53,75.71,6500.0,63.9477,64.0746,63.8885,64.0407,6500.0
2011-10-19 13:55:00,75.7,75.85,75.64,75.75,21300.0,64.0323,64.1592,63.9815,64.0746,21300.0
2011-10-19 14:00:00,75.75,75.88,75.57,75.58,51000.0,64.0746,64.1845,63.9223,63.9308,51000.0
2011-10-19 14:05:00,75.57,75.59,75.25,75.3,31100.0,63.9223,63.9392,63.6516,63.6939,31100.0
2011-10-19 14:10:00,75.25,75.4,75.2,75.22,37300.0,63.6516,63.7785,63.6093,63.6263,37300.0
2011-10-19 14:15:00,75.2,75.45,75.2,75.34,34400.0,63.6093,63.8208,63.6093,63.7278,34400.0
2011-10-19 14:20:00,75.33,75.38,75.16,75.17,23600.0,63.7193,63.7616,63.5755,63.584,23600.0
2011-10-19 14:25:00,75.2,75.25,75.13,75.16,54900.0,63.6093,63.6516,63.5501,63.5755,54900.0
2011-10-19 14:30:00,75.16,75.27,75.05,75.25,47200.0,63.5755,63.6686,63.4825,63.6516,47200.0
2011-10-19 14:35:00,75.22,75.32,75.15,75.18,15300.0,63.6263,63.7108,63.5671,63.5924,15300.0
2011-10-19 14:40:00,75.19,75.28,75.14,75.28,29400.0,63.6009,63.677,63.5586,63.677,29400.0
2011-10-19 14:45:00,75.24,75.63,75.21,75.48,25900.0,63.6432,63.9731,63.6178,63.8462,25900.0
2011-10-19 14:50:00,75.5,75.5,75.29,75.37,19400.0,63.8631,63.8631,63.6855,63.7531,19400.0
2011-10-19 14:55:00,75.33,75.34,75.19,75.28,20800.0,63.7193,63.7278,63.6009,63.677,20800.0
2011-10-19 15:00:00,75.25,75.32,75.19,75.2,32900.0,63.6516,63.7108,63.6009,63.6093,32900.0
2011-10-19 15:05:00,75.19,75.35,75.09,75.24,32500.0,63.6009,63.7362,63.5163,63.6432,32500.0
2011-10-19 15:10:00,75.26,75.3,75.0,75.23,26900.0,63.6601,63.6939,63.4402,63.6347,26900.0
2011-10-19 15:15:00,75.23,75.4,75.2,75.27,18000.0,63.6347,63.7785,63.6093,63.6686,18000.0
2011-10-19 15:20:00,75.29,75.38,75.18,75.32,17700.0,63.6855,63.7616,63.5924,63.7108,17700.0
2011-10-19 15:25:00,75.29,75.36,75.2,75.25,42800.0,63.6855,63.7447,63.6093,63.6516,42800.0
2011-10-19 15:30:00,75.24,75.49,75.17,75.43,36200.0,63.6432,63.8546,63.584,63.8039,36200.0
2011-10-19 15:35:00,75.4,75.4,75.1,75.17,36500.0,63.7785,63.7785,63.5248,63.584,36500.0
2011-10-19 15:40:00,75.18,75.42,75.0,75.27,68600.0,63.5924,63.7954,63.4402,63.6686,68600.0
2011-10-19 15:45:00,75.26,75.51,75.15,75.45,77100.0,63.6601,63.8716,63.5671,63.8208,77100.0
2011-10-19 15:50:00,75.42,75.43,75.21,75.29,87900.0,63.7954,63.8039,63.6178,63.6855,87900.0
2011-10-19 15:55:00,75.32,75.34,75.21,75.29,108000.0,63.7108,63.7278,63.6178,63.6855,108000.0
2011-10-20 09:30:00,75.33,75.72,75.28,75.42,19200.0,63.7193,64.0492,63.677,63.7954,19200.0
2011-10-20 09:35:00,75.34,75.57,75.21,75.44,17400.0,63.7278,63.9223,63.6178,63.8124,17400.0
2011-10-20 09:40:00,75.42,75.67,75.19,75.66,21200.0,63.7954,64.0069,63.6009,63.9984,21200.0
2011-10-20 09:45:00,75.64,75.66,75.54,75.56,25400.0,63.9815,63.9984,63.8969,63.9139,25400.0
2011-10-20 09:50:00,75.63,75.69,75.49,75.67,27200.0,63.9731,64.0238,63.8546,64.0069,27200.0
2011-10-20 09:55:00,75.69,75.7,75.51,75.58,27000.0,64.0238,64.0323,63.8716,63.9308,27000.0
2011-10-20 10:00:00,75.62,76.12,75.59,76.03,47300.0,63.9646,64.3875,63.9392,64.3114,47300.0
2011-10-20 10:05:00,76.03,76.03,75.75,75.92,18600.0,64.3114,64.3114,64.0746,64.2184,18600.0
2011-10-20 10:10:00,75.97,76.14,75.97,76.0,22700.0,64.2607,64.4045,64.2607,64.286,22700.0
2011-10-20 10:15:00,76.05,76.07,75.83,75.88,11400.0,64.3283,64.3452,64.1422,64.1845,11400.0
2011-10-20 10:20:00,75.88,75.98,75.66,75.71,14700.0,64.1845,64.2691,63.9984,64.0407,14700.0
2011-10-20 10:25:00,75.72,75.72,75.55,75.55,13700.0,64.0492,64.0492,63.9054,63.9054,13700.0
2011-10-20 10:30:00,75.6,75.8,75.52,75.69,31000.0,63.9477,64.1169,63.88,64.0238,31000.0
2011-10-20 10:35:00,75.65,75.81,75.58,75.8,22700.0,63.99,64.1253,63.9308,64.1169,22700.0
2011-10-20 10:40:00,75.8,75.83,75.6,75.69,14600.0,64.1169,64.1422,63.9477,64.0238,14600.0
2011-10-20 10:45:00,75.69,75.74,75.62,75.65,32200.0,64.0238,64.0661,63.9646,63.99,32200.0
2011-10-20 10:50:00,75.66,75.77,75.59,75.62,24100.0,63.9984,64.0915,63.9392,63.9646,24100.0
2011-10-20 10:55:00,75.6,75.6,75.33,75.35,52200.0,63.9477,63.9477,63.7193,63.7362,52200.0
2011-10-20 11:00:00,75.35,75.35,75.09,75.09,48400.0,63.7362,63.7362,63.5163,63.5163,48400.0
2011-10-20 11:05:00,75.09,75.3,75.06,75.27,25300.0,63.5163,63.6939,63.4909,63.6686,25300.0
2011-10-20 11:10:00,75.25,75.31,75.17,75.21,17200.0,63.6516,63.7024,63.584,63.6178,17200.0
2011-10-20 11:15:00,75.25,75.25,75.0,75.03,19800.0,63.6516,63.6516,63.4402,63.4655,19800.0
2011-10-20 11:20:00,75.04,75.26,75.03,75.12,28200.0,63.474,63.6601,63.4655,63.5417,28200.0
2011-10-20 11:25:00,75.12,75.28,75.03,75.21,17900.0,63.5417,63.677,63.4655,63.6178,17900.0
2011-10-20 11:30:00,75.21,75.27,75.03,75.19,21400.0,63.6178,63.6686,63.4655,63.6009,21400.0
2011-10-20 11:35:00,75.18,75.32,75.18,75.25,25800.0,63.5924,63.7108,63.5924,63.6516,25800.0
2011-10-20 11:40:00,75.23,75.32,75.06,75.21,19800.0,63.6347,63.7108,63.4909,63.6178,19800.0
2011-10-20 11:45:00,75.22,75.33,75.12,75.25,17800.0,63.6263,63.7193,63.5417,63.6516,17800.0
2011-10-20 11:50:00,75.25,75.28,75.09,75.15,26300.0,63.6516,63.677,63.5163,63.5671,26300.0
2011-10-20 11:55:00,75.18,75.23,74.97,75.08,22000.0,63.5924,63.6347,63.4148,63.5078,22000.0
2011-10-20 12:00:00,75.1,75.19,75.01,75.11,15500.0,63.5248,63.6009,63.4486,63.5332,15500.0
2011-10-20 12:05:00,75.1,75.19,75.0,75.07,17200.0,63.5248,63.6009,63.4402,63.4994,17200.0
2011-10-20 12:10:00,75.06,75.13,75.03,75.09,18900.0,63.4909,63.5501,63.4655,63.5163,18900.0
2011-10-20 12:15:00,75.08,75.16,75.02,75.08,27000.0,63.5078,63.5755,63.4571,63.5078,27000.0
2011-10-20 12:20:00,75.08,75.31,75.06,75.22,19700.0,63.5078,63.7024,63.4909,63.6263,19700.0
2011-10-20 12:25:00,75.18,75.33,75.16,75.26,10500.0,63.5924,63.7193,63.5755,63.6601,10500.0
2011-10-20 12:30:00,75.27,75.41,75.18,75.34,11100.0,63.6686,63.787,63.5924,63.7278,11100.0
2011-10-20 12:35:00,75.32,75.33,75.2,75.26,9700.0,63.7108,63.7193,63.6093,63.6601,9700.0
2011-10-20 12:40:00,75.28,75.28,75.16,75.2,8800.0,63.677,63.677,63.5755,63.6093,8800.0
2011-10-20 12:45:00,75.2,75.24,75.14,75.16,6900.0,63.6093,63.6432,63.5586,63.5755,6900.0
2011-10-20 12:50:00,75.17,75.22,75.13,75.2,12300.0,63.584,63.6263,63.5501,63.6093,12300.0
2011-10-20 12:55:00,75.2,75.53,75.19,75.43,19300.0,63.6093,63.8885,63.6009,63.8039,19300.0
2011-10-20 13:00:00,75.4,75.55,75.35,75.35,15300.0,63.7785,63.9054,63.7362,63.7362,15300.0
2011-10-20 13:05:00,75.38,75.62,75.37,75.53,22500.0,63.7616,63.9646,63.7531,63.8885,22500.0
2011-10-20 13:10:00,75.55,75.64,75.49,75.49,14400.0,63.9054,63.9815,63.8546,63.8546,14400.0
2011-10-20 13:15:00,75.52,75.89,75.46,75.85,32100.0,63.88,64.193,63.8293,64.1592,32100.0
2011-10-20 13:20:00,75.86,76.11,75.84,76.08,29900.0,64.1676,64.3791,64.1507,64.3537,29900.0
2011-10-20 13:25:00,76.06,76.3,75.97,76.01,24800.0,64.3368,64.5398,64.2607,64.2945,24800.0
2011-10-20 13:30:00,75.99,76.15,75.98,75.99,8900.0,64.2776,64.4129,64.2691,64.2776,8900.0
2011-10-20 13:35:00,75.98,76.23,75.94,76.19,46000.0,64.2691,64.4806,64.2353,64.4468,46000.0
2011-10-20 13:40:00,76.19,76.33,76.12,76.28,86100.0,64.4468,64.5652,64.3875,64.5229,86100.0
2011-10-20 13:45:00,76.3,76.62,76.29,76.52,115200.0,64.5398,64.8105,64.5313,64.7259,115200.0
2011-10-20 13:50:00,76.52,76.82,76.49,76.6,35300.0,64.7259,64.9797,64.7005,64.7936,35300.0
2011-10-20 13:55:00,76.61,76.69,76.37,76.4,20000.0,64.802,64.8697,64.599,64.6244,20000.0
2011-10-20 14:00:00,76.4,76.53,76.08,76.16,26200.0,64.6244,64.7343,64.3537,64.4214,26200.0
2011-10-20 14:05:00,76.18,76.19,76.0,76.01,12900.0,64.4383,64.4468,64.286,64.2945,12900.0
2011-10-20 14:10:00,76.02,76.05,75.9,75.93,11700.0,64.303,64.3283,64.2015,64.2268,11700.0
2011-10-20 14:15:00,75.92,76.05,75.85,76.01,28900.0,64.2184,64.3283,64.1592,64.2945,28900.0
2011-10-20 14:20:00,76.0,76.06,75.92,76.01,27200.0,64.286,64.3368,64.2184,64.2945,27200.0
2011-10-20 14:25:00,76.01,76.05,75.95,76.02,24200.0,64.2945,64.3283,64.2437,64.303,24200.0
2011-10-20 14:30:00,76.02,76.13,75.92,76.05,16700.0,64.303,64.396,64.2184,64.3283,16700.0
2011-10-20 14:35:00,76.03,76.47,76.03,76.44,16600.0,64.3114,64.6836,64.3114,64.6582,16600.0
2011-10-20 14:40:00,76.43,76.44,76.2,76.29,52700.0,64.6498,64.6582,64.4552,64.5313,52700.0
2011-10-20 14:45:00,76.29,76.36,76.24,76.34,18000.0,64.5313,64.5906,64.489,64.5736,18000.0
2011-10-20 14:50:00,76.35,76.56,76.27,76.54,35700.0,64.5821,64.7597,64.5144,64.7428,35700.0
2011-10-20 14:55:00,76.53,76.6,76.47,76.58,50700.0,64.7343,64.7936,64.6836,64.7766,50700.0
2011-10-20 15:00:00,76.58,76.59,76.39,76.39,16400.0,64.7766,64.7851,64.6159,64.6159,16400.0
2011-10-20 15:05:00,76.39,76.4,76.26,76.31,26900.0,64.6159,64.6244,64.506,64.5483,26900.0
2011-10-20 15:10:00,76.31,76.42,76.2,76.42,37800.0,64.5483,64.6413,64.4552,64.6413,37800.0
2011-10-20 15:15:00,76.42,76.53,76.3,76.53,46600.0,64.6413,64.7343,64.5398,64.7343,46600.0
2011-10-20 15:20:00,76.53,76.55,76.33,76.39,72200.0,64.7343,64.7513,64.5652,64.6159,72200.0
2011-10-20 15:25:00,76.41,76.48,76.23,76.35,71600.0,64.6328,64.6921,64.4806,64.5821,71600.0
2011-10-20 15:30:00,76.36,76.47,76.31,76.43,79300.0,64.5906,64.6836,64.5483,64.6498,79300.0
2011-10-20 15:35:00,76.44,76.5,76.29,76.33,77000.0,64.6582,64.709,64.5313,64.5652,77000.0
2011-10-20 15:40:00,76.34,76.66,76.32,76.58,40100.0,64.5736,64.8443,64.5567,64.7766,40100.0
2011-10-20 15:45:00,76.58,76.77,76.55,76.77,70400.0,64.7766,64.9374,64.7513,64.9374,70400.0
2011-10-20 15:50:00,76.76,76.79,76.53,76.61,98800.0,64.9289,64.9543,64.7343,64.802,98800.0
2011-10-20 15:55:00,76.61,76.61,76.51,76.58,149700.0,64.802,64.802,64.7174,64.7766,149700.0
2011-10-21 09:30:00,77.42,78.2,77.18,78.02,352400.0,65.4872,66.147,65.2842,65.9947,352400.0
2011-10-21 09:35:00,78.02,78.24,78.02,78.23,40300.0,65.9947,66.1808,65.9947,66.1723,40300.0
2011-10-21 09:40:00,78.24,78.3,78.0,78.06,103300.0,66.1808,66.2315,65.9778,66.0285,103300.0
2011-10-21 09:45:00,78.05,78.07,77.87,78.01,52700.0,66.0201,66.037,65.8678,65.9862,52700.0
2011-10-21 09:50:00,78.01,78.06,77.87,78.02,25100.0,65.9862,66.0285,65.8678,65.9947,25100.0
2011-10-21 09:55:00,78.0,78.03,77.95,77.99,23000.0,65.9778,66.0032,65.9355,65.9693,23000.0
2011-10-21 10:00:00,77.98,78.02,77.8,77.83,31500.0,65.9609,65.9947,65.8086,65.834,31500.0
2011-10-21 10:05:00,77.78,77.88,77.77,77.87,15700.0,65.7917,65.8763,65.7832,65.8678,15700.0
2011-10-21 10:10:00,77.87,77.94,77.7,77.86,66000.0,65.8678,65.927,65.724,65.8594,66000.0
2011-10-21 10:15:00,77.88,78.64,77.84,78.63,82900.0,65.8763,66.5191,65.8424,66.5107,82900.0
2011-10-21 10:20:00,78.62,78.94,78.58,78.87,125400.0,66.5022,66.7729,66.4684,66.7137,125400.0
2011-10-21 10:25:00,78.87,78.9,78.76,78.87,34200.0,66.7137,66.7391,66.6206,66.7137,34200.0
2011-10-21 10:30:00,78.88,79.0,78.5,78.51,70400.0,66.7221,66.8236,66.4007,66.4092,70400.0
2011-10-21 10:35:00,78.51,78.69,78.49,78.55,42800.0,66.4092,66.5614,66.3923,66.443,42800.0
2011-10-21 10:40:00,78.5,78.56,78.33,78.48,19200.0,66.4007,66.4515,66.2569,66.3838,19200.0
2011-10-21 10:45:00,78.47,78.68,78.45,78.62,26600.0,66.3753,66.553,66.3584,66.5022,26600.0
2011-10-21 10:50:00,78.68,78.79,78.51,78.74,43300.0,66.553,66.646,66.4092,66.6037,43300.0
2011-10-21 10:55:00,78.76,78.99,78.73,78.96,44900.0,66.6206,66.8152,66.5953,66.7898,44900.0
2011-10-21 11:00:00,78.97,78.97,78.74,78.78,38600.0,66.7983,66.7983,66.6037,66.6376,38600.0
2011-10-21 11:05:00,78.78,78.79,78.54,78.57,43100.0,66.6376,66.646,66.4345,66.4599,43100.0
2011-10-21 11:10:00,78.56,78.6,78.22,78.25,83800.0,66.4515,66.4853,66.1639,66.1892,83800.0
2011-10-21 11:15:00,78.26,78.5,78.23,78.31,36800.0,66.1977,66.4007,66.1723,66.24,36800.0
2011-10-21 11:20:00,78.33,78.43,78.27,78.43,18400.0,66.2569,66.3415,66.2062,66.3415,18400.0
2011-10-21 11:25:00,78.41,78.49,78.41,78.47,16800.0,66.3246,66.3923,66.3246,66.3753,16800.0
2011-10-21 11:30:00,78.48,78.57,78.39,78.51,11900.0,66.3838,66.4599,66.3077,66.4092,11900.0
2011-10-21 11:35:00,78.5,78.52,78.22,78.23,28000.0,66.4007,66.4176,66.1639,66.1723,28000.0
2011-10-21 11:40:00,78.22,78.44,78.2,78.4,17500.0,66.1639,66.35,66.147,66.3161,17500.0
2011-10-21 11:45:00,78.4,78.47,78.38,78.4,16800.0,66.3161,66.3753,66.2992,66.3161,16800.0
2011-10-21 11:50:00,78.4,78.51,78.3,78.49,30400.0,66.3161,66.4092,66.2315,66.3923,30400.0
2011-10-21 11:55:00,78.49,78.61,78.47,78.57,36600.0,66.3923,66.4938,66.3753,66.4599,36600.0
2011-10-21 12:00:00,78.59,78.67,78.54,78.67,28800.0,66.4768,66.5445,66.4345,66.5445,28800.0
2011-10-21 12:05:00,78.66,78.73,78.66,78.68,32300.0,66.5361,66.5953,66.5361,66.553,32300.0
2011-10-21 12:10:00,78.67,78.7,78.61,78.7,25700.0,66.5445,66.5699,66.4938,66.5699,25700.0
2011-10-21 12:15:00,78.68,78.7,78.48,78.48,34100.0,66.553,66.5699,66.3838,66.3838,34100.0
2011-10-21 12:20:00,78.47,78.51,78.38,78.49,41000.0,66.3753,66.4092,66.2992,66.3923,41000.0
2011-10-21 12:25:00,78.49,78.59,78.48,78.55,17400.0,66.3923,66.4768,66.3838,66.443,17400.0
2011-10-21 12:30:00,78.55,78.6,78.52,78.6,17100.0,66.443,66.4853,66.4176,66.4853,17100.0
2011-10-21 12:35:00,78.61,78.64,78.51,78.52,26400.0,66.4938,66.5191,66.4092,66.4176,26400.0
2011-10-21 12:40:00,78.52,78.55,78.41,78.44,40700.0,66.4176,66.443,66.3246,66.35,40700.0
2011-10-21 12:45:00,78.44,78.44,78.33,78.39,18500.0,66.35,66.35,66.2569,66.3077,18500.0
2011-10-21 12:50:00,78.38,78.38,78.3,78.31,14000.0,66.2992,66.2992,66.2315,66.24,14000.0
2011-10-21 12:55:00,78.29,78.3,78.09,78.1,32200.0,66.2231,66.2315,66.0539,66.0624,32200.0
2011-10-21 13:00:00,78.07,78.09,77.9,77.91,35700.0,66.037,66.0539,65.8932,65.9016,35700.0
2011-10-21 13:05:00,77.9,78.03,77.86,78.01,15700.0,65.8932,66.0032,65.8594,65.9862,15700.0
2011-10-21 13:10:00,78.01,78.09,77.88,78.09,19100.0,65.9862,66.0539,65.8763,66.0539,19100.0
2011-10-21 13:15:00,78.08,78.09,77.98,78.05,16500.0,66.0454,66.0539,65.9609,66.0201,16500.0
2011-10-21 13:20:00,78.09,78.09,77.99,78.03,29600.0,66.0539,66.0539,65.9693,66.0032,29600.0
2011-10-21 13:25:00,78.04,78.06,77.91,77.93,19000.0,66.0116,66.0285,65.9016,65.9186,19000.0
2011-10-21 13:30:00,77.91,78.02,77.79,78.01,26400.0,65.9016,65.9947,65.8001,65.9862,26400.0
2011-10-21 13:35:00,78.0,78.1,77.93,78.05,17200.0,65.9778,66.0624,65.9186,66.0201,17200.0
2011-10-21 13:40:00,78.05,78.17,77.98,78.05,86000.0,66.0201,66.1216,65.9609,66.0201,86000.0
2011-10-21 13:45:00,78.07,78.18,78.0,78.09,22500.0,66.037,66.13,65.9778,66.0539,22500.0
2011-10-21 13:50:00,78.11,78.22,78.0,78.19,26200.0,66.0708,66.1639,65.9778,66.1385,26200.0
2011-10-21 13:55:00,78.2,78.21,78.04,78.04,15500.0,66.147,66.1554,66.0116,66.0116,15500.0
2011-10-21 14:00:00,78.04,78.25,77.99,78.24,19900.0,66.0116,66.1892,65.9693,66.1808,19900.0
2011-10-21 14:05:00,78.25,78.33,78.16,78.28,19100.0,66.1892,66.2569,66.1131,66.2146,19100.0
2011-10-21 14:10:00,78.3,78.51,78.2,78.49,29400.0,66.2315,66.4092,66.147,66.3923,29400.0
2011-10-21 14:15:00,78.51,78.62,78.51,78.56,24900.0,66.4092,66.5022,66.4092,66.4515,24900.0
2011-10-21 14:20:00,78.58,78.89,78.58,78.89,70500.0,66.4684,66.7306,66.4684,66.7306,70500.0
2011-10-21 14:25:00,78.9,78.99,78.84,78.97,43400.0,66.7391,66.8152,66.6883,66.7983,43400.0
2011-10-21 14:30:00,78.97,79.24,78.96,79.1,214300.0,66.7983,67.0267,66.7898,66.9082,214300.0
2011-10-21 14:35:00,79.11,79.12,78.95,79.02,58300.0,66.9167,66.9251,66.7814,66.8406,58300.0
2011-10-21 14:40:00,79.0,79.2,78.95,79.18,76000.0,66.8236,66.9928,66.7814,66.9759,76000.0
2011-10-21 14:45:00,79.15,79.32,79.1,79.24,41600.0,66.9505,67.0943,66.9082,67.0267,41600.0
2011-10-21 14:50:00,79.23,79.46,79.18,79.41,67600.0,67.0182,67.2127,66.9759,67.1705,67600.0
2011-10-21 14:55:00,79.37,79.92,79.35,79.91,132700.0,67.1366,67.6018,67.1197,67.5934,132700.0
2011-10-21 15:00:00,79.9,79.91,79.6,79.61,59000.0,67.5849,67.5934,67.3312,67.3396,59000.0
2011-10-21 15:05:00,79.61,79.76,79.57,79.69,35400.0,67.3396,67.4665,67.3058,67.4073,35400.0
2011-10-21 15:10:00,79.68,79.71,79.29,79.32,60900.0,67.3988,67.4242,67.0689,67.0943,60900.0
2011-10-21 15:15:00,79.31,79.34,79.12,79.12,77500.0,67.0859,67.1112,66.9251,66.9251,77500.0
2011-10-21 15:20:00,79.12,79.31,79.12,79.3,50200.0,66.9251,67.0859,66.9251,67.0774,50200.0
2011-10-21 15:25:00,79.3,79.34,79.2,79.21,37700.0,67.0774,67.1112,66.9928,67.0013,37700.0
2011-10-21 15:30:00,79.23,79.27,79.14,79.14,61600.0,67.0182,67.052,66.9421,66.9421,61600.0
2011-10-21 15:35:00,79.13,79.28,79.05,79.21,65800.0,66.9336,67.0605,66.8659,67.0013,65800.0
2011-10-21 15:40:00,79.19,79.24,78.95,78.99,80400.0,66.9844,67.0267,66.7814,66.8152,80400.0
2011-10-21 15:45:00,78.98,79.1,78.96,79.07,84500.0,66.8067,66.9082,66.7898,66.8829,84500.0
2011-10-21 15:50:00,79.07,79.33,79.06,79.32,98900.0,66.8829,67.1028,66.8744,67.0943,98900.0
2011-10-21 15:55:00,79.31,79.38,79.14,79.35,179300.0,67.0859,67.1451,66.9421,67.1197,179300.0
2011-10-24 09:30:00,79.9,80.59,79.9,80.59,135000.0,67.5849,68.1686,67.5849,68.1686,135000.0
2011-10-24 09:35:00,80.6,80.95,80.39,80.94,51100.0,68.177,68.4731,67.9994,68.4646,51100.0
2011-10-24 09:40:00,80.89,81.12,80.63,80.66,66700.0,68.4223,68.6169,68.2024,68.2278,66700.0
2011-10-24 09:45:00,80.69,80.82,80.63,80.78,51500.0,68.2532,68.3631,68.2024,68.3293,51500.0
2011-10-24 09:50:00,80.79,80.79,80.44,80.46,34200.0,68.3378,68.3378,68.0417,68.0586,34200.0
2011-10-24 09:55:00,80.49,80.87,80.46,80.71,34600.0,68.084,68.4054,68.0586,68.2701,34600.0
2011-10-24 10:00:00,80.71,80.72,80.5,80.63,66400.0,68.2701,68.2785,68.0924,68.2024,66400.0
2011-10-24 10:05:00,80.6,81.11,80.58,81.01,31600.0,68.177,68.6084,68.1601,68.5238,31600.0
2011-10-24 10:10:00,81.03,81.42,80.91,81.42,49900.0,68.5408,68.8706,68.4393,68.8706,49900.0
2011-10-24 10:15:00,81.43,81.68,81.22,81.66,59200.0,68.8791,69.0906,68.7015,69.0737,59200.0
2011-10-24 10:20:00,81.65,81.7,81.51,81.65,46500.0,69.0652,69.1075,68.9468,69.0652,46500.0
2011-10-24 10:25:00,81.7,81.94,81.58,81.84,70300.0,69.1075,69.3105,69.006,69.2259,70300.0
2011-10-24 10:30:00,81.82,81.92,81.65,81.79,89000.0,69.209,69.2936,69.0652,69.1836,89000.0
2011-10-24 10:35:00,81.83,81.84,81.63,81.8,43900.0,69.2175,69.2259,69.0483,69.1921,43900.0
2011-10-24 10:40:00,81.76,82.0,81.61,82.0,57000.0,69.1582,69.3613,69.0314,69.3613,57000.0
2011-10-24 10:45:00,82.0,82.24,81.97,82.02,76800.0,69.3613,69.5643,69.3359,69.3782,76800.0
2011-10-24 10:50:00,82.03,82.11,81.83,81.92,65300.0,69.3866,69.4543,69.2175,69.2936,65300.0
2011-10-24 10:55:00,81.94,82.03,81.83,81.85,41700.0,69.3105,69.3866,69.2175,69.2344,41700.0
2011-10-24 11:00:00,81.87,82.08,81.81,82.03,67600.0,69.2513,69.4289,69.2005,69.3866,67600.0
2011-10-24 11:05:00,82.03,82.4,82.03,82.14,61900.0,69.3866,69.6996,69.3866,69.4797,61900.0
2011-10-24 11:10:00,82.11,82.15,82.04,82.15,35400.0,69.4543,69.4881,69.3951,69.4881,35400.0
2011-10-24 11:15:00,82.14,82.19,82.02,82.05,38000.0,69.4797,69.522,69.3782,69.4035,38000.0
2011-10-24 11:20:00,82.05,82.18,82.01,82.18,45200.0,69.4035,69.5135,69.3697,69.5135,45200.0
2011-10-24 11:25:00,82.16,82.2,82.1,82.2,38200.0,69.4966,69.5304,69.4458,69.5304,38200.0
2011-10-24 11:30:00,82.2,82.2,81.84,81.89,41100.0,69.5304,69.5304,69.2259,69.2682,41100.0
2011-10-24 11:35:00,81.9,81.9,81.62,81.7,53500.0,69.2767,69.2767,69.0398,69.1075,53500.0
2011-10-24 11:40:00,81.7,81.79,81.68,81.74,29100.0,69.1075,69.1836,69.0906,69.1413,29100.0
2011-10-24 11:45:00,81.72,81.83,81.54,81.55,22800.0,69.1244,69.2175,68.9722,68.9806,22800.0
2011-10-24 11:50:00,81.56,81.72,81.51,81.68,38900.0,68.9891,69.1244,68.9468,69.0906,38900.0
2011-10-24 11:55:00,81.67,81.76,81.62,81.71,25500.0,69.0821,69.1582,69.0398,69.116,25500.0
2011-10-24 12:00:00,81.7,81.75,81.64,81.7,28700.0,69.1075,69.1498,69.0567,69.1075,28700.0
2011-10-24 12:05:00,81.69,81.75,81.64,81.75,24600.0,69.099,69.1498,69.0567,69.1498,24600.0
2011-10-24 12:10:00,81.76,81.86,81.68,81.84,39300.0,69.1582,69.2428,69.0906,69.2259,39300.0
2011-10-24 12:15:00,81.82,82.08,81.78,81.99,78500.0,69.209,69.4289,69.1752,69.3528,78500.0
2011-10-24 12:20:00,82.0,82.1,81.9,82.02,38900.0,69.3613,69.4458,69.2767,69.3782,38900.0
2011-10-24 12:25:00,82.02,82.06,81.89,81.91,40500.0,69.3782,69.412,69.2682,69.2851,40500.0
2011-10-24 12:30:00,81.91,81.94,81.52,81.53,33500.0,69.2851,69.3105,68.9552,68.9637,33500.0
2011-10-24 12:35:00,81.53,81.54,81.41,81.44,20500.0,68.9637,68.9722,68.8622,68.8876,20500.0
2011-10-24 12:40:00,81.46,81.57,81.38,81.44,26200.0,68.9045,68.9975,68.8368,68.8876,26200.0
2011-10-24 12:45:00,81.42,81.44,81.25,81.33,19200.0,68.8706,68.8876,68.7269,68.7945,19200.0
2011-10-24 12:50:00,81.29,81.43,81.29,81.4,9200.0,68.7607,68.8791,68.7607,68.8537,9200.0
2011-10-24 12:55:00,81.4,81.5,81.39,81.43,19300.0,68.8537,68.9383,68.8453,68.8791,19300.0
2011-10-24 13:00:00,81.45,81.47,81.34,81.37,16700.0,68.896,68.9129,68.803,68.8284,16700.0
2011-10-24 13:05:00,81.37,81.51,81.36,81.48,14200.0,68.8284,68.9468,68.8199,68.9214,14200.0
2011-10-24 13:10:00,81.5,81.65,81.5,81.62,20700.0,68.9383,69.0652,68.9383,69.0398,20700.0
2011-10-24 13:15:00,81.58,81.67,81.58,81.63,9600.0,69.006,69.0821,69.006,69.0483,9600.0
2011-10-24 13:20:00,81.62,81.65,81.52,81.57,13500.0,69.0398,69.0652,68.9552,68.9975,13500.0
2011-10-24 13:25:00,81.59,81.7,81.57,81.61,13600.0,69.0144,69.1075,68.9975,69.0314,13600.0
2011-10-24 13:30:00,81.6,81.62,81.51,81.54,8700.0,69.0229,69.0398,68.9468,68.9722,8700.0
2011-10-24 13:35:00,81.54,81.61,81.44,81.45,17300.0,68.9722,69.0314,68.8876,68.896,17300.0
2011-10-24 13:40:00,81.47,81.53,81.41,81.53,11300.0,68.9129,68.9637,68.8622,68.9637,11300.0
2011-10-24 13:45:00,81.54,81.81,81.54,81.8,27200.0,68.9722,69.2005,68.9722,69.1921,27200.0
2011-10-24 13:50:00,81.78,81.91,81.77,81.9,24700.0,69.1752,69.2851,69.1667,69.2767,24700.0
2011-10-24 13:55:00,81.9,81.94,81.68,81.7,28500.0,69.2767,69.3105,69.0906,69.1075,28500.0
2011-10-24 14:00:00,81.7,81.71,81.61,81.61,24900.0,69.1075,69.116,69.0314,69.0314,24900.0
2011-10-24 14:05:00,81.62,81.62,81.49,81.51,17400.0,69.0398,69.0398,68.9299,68.9468,17400.0
2011-10-24 14:10:00,81.49,81.52,81.29,81.34,18700.0,68.9299,68.9552,68.7607,68.803,18700.0
2011-10-24 14:15:00,81.33,81.4,81.21,81.22,26000.0,68.7945,68.8537,68.693,68.7015,26000.0
2011-10-24 14:20:00,81.22,81.34,81.2,81.3,16500.0,68.7015,68.803,68.6846,68.7691,16500.0
2011-10-24 14:25:00,81.3,81.35,81.26,81.27,16900.0,68.7691,68.8114,68.7353,68.7438,16900.0
2011-10-24 14:30:00,81.27,81.3,81.14,81.15,25300.0,68.7438,68.7691,68.6338,68.6423,25300.0
2011-10-24 14:35:00,81.16,81.24,81.1,81.24,30500.0,68.6507,68.7184,68.6,68.7184,30500.0
2011-10-24 14:40:00,81.25,81.26,81.11,81.17,13700.0,68.7269,68.7353,68.6084,68.6592,13700.0
2011-10-24 14:45:00,81.18,81.25,81.15,81.2,13100.0,68.6676,68.7269,68.6423,68.6846,13100.0
2011-10-24 14:50:00,81.2,81.25,81.15,81.24,19100.0,68.6846,68.7269,68.6423,68.7184,19100.0
2011-10-24 14:55:00,81.22,81.4,81.22,81.38,25400.0,68.7015,68.8537,68.7015,68.8368,25400.0
2011-10-24 15:00:00,81.38,81.59,81.38,81.55,33300.0,68.8368,69.0144,68.8368,68.9806,33300.0
2011-10-24 15:05:00,81.54,81.59,81.44,81.49,25200.0,68.9722,69.0144,68.8876,68.9299,25200.0
2011-10-24 15:10:00,81.49,81.5,81.25,81.26,42500.0,68.9299,68.9383,68.7269,68.7353,42500.0
2011-10-24 15:15:00,81.26,81.32,81.19,81.29,36500.0,68.7353,68.7861,68.6761,68.7607,36500.0
2011-10-24 15:20:00,81.3,81.3,81.24,81.3,45700.0,68.7691,68.7691,68.7184,68.7691,45700.0
2011-10-24 15:25:00,81.3,81.32,81.15,81.21,35900.0,68.7691,68.7861,68.6423,68.693,35900.0
2011-10-24 15:30:00,81.17,81.24,81.09,81.12,59300.0,68.6592,68.7184,68.5915,68.6169,59300.0
2011-10-24 15:35:00,81.11,81.33,81.1,81.26,71400.0,68.6084,68.7945,68.6,68.7353,71400.0
2011-10-24 15:40:00,81.27,81.57,81.25,81.54,83400.0,68.7438,68.9975,68.7269,68.9722,83400.0
2011-10-24 15:45:00,81.53,81.54,81.25,81.26,97200.0,68.9637,68.9722,68.7269,68.7353,97200.0
2011-10-24 15:50:00,81.25,81.57,81.25,81.55,144200.0,68.7269,68.9975,68.7269,68.9806,144200.0
2011-10-24 15:55:00,81.54,81.56,81.45,81.52,224000.0,68.9722,68.9891,68.896,68.9552,224000.0
2011-10-25 09:30:00,80.51,80.51,79.87,79.87,138500.0,68.1009,68.1009,67.5596,67.5596,138500.0
2011-10-25 09:35:00,79.87,79.95,79.2,79.77,155000.0,67.5596,67.6272,66.9928,67.475,155000.0
2011-10-25 09:40:00,79.76,80.24,79.49,79.63,87300.0,67.4665,67.8725,67.2381,67.3565,87300.0
2011-10-25 09:45:00,79.65,80.56,79.56,80.22,52100.0,67.3735,68.1432,67.2973,67.8556,52100.0
2011-10-25 09:50:00,80.31,80.84,80.16,80.84,107600.0,67.9317,68.38,67.8049,68.38,107600.0
2011-10-25 09:55:00,80.84,81.02,80.46,80.52,70500.0,68.38,68.5323,68.0586,68.1094,70500.0
2011-10-25 10:00:00,80.51,80.67,80.34,80.4,136000.0,68.1009,68.2362,67.9571,68.0079,136000.0
2011-10-25 10:05:00,80.4,80.57,80.15,80.45,72300.0,68.0079,68.1517,67.7964,68.0502,72300.0
2011-10-25 10:10:00,80.46,80.69,80.46,80.6,44900.0,68.0586,68.2532,68.0586,68.177,44900.0
2011-10-25 10:15:00,80.6,81.02,80.6,80.99,36900.0,68.177,68.5323,68.177,68.5069,36900.0
2011-10-25 10:20:00,81.0,81.27,80.98,81.14,41500.0,68.5154,68.7438,68.4985,68.6338,41500.0
2011-10-25 10:25:00,81.15,81.26,81.11,81.19,37800.0,68.6423,68.7353,68.6084,68.6761,37800.0
2011-10-25 10:30:00,81.22,81.49,81.16,81.48,49100.0,68.7015,68.9299,68.6507,68.9214,49100.0
2011-10-25 10:35:00,81.48,81.86,81.47,81.78,103500.0,68.9214,69.2428,68.9129,69.1752,103500.0
2011-10-25 10:40:00,81.75,81.76,81.49,81.61,30800.0,69.1498,69.1582,68.9299,69.0314,30800.0
2011-10-25 10:45:00,81.58,81.74,81.55,81.7,67600.0,69.006,69.1413,68.9806,69.1075,67600.0
2011-10-25 10:50:00,81.66,81.73,81.14,81.18,54200.0,69.0737,69.1329,68.6338,68.6676,54200.0
2011-10-25 10:55:00,81.11,81.2,80.99,81.2,28700.0,68.6084,68.6846,68.5069,68.6846,28700.0
2011-10-25 11:00:00,81.19,81.26,80.93,81.07,41800.0,68.6761,68.7353,68.4562,68.5746,41800.0
2011-10-25 11:05:00,81.07,81.1,80.99,81.05,21800.0,68.5746,68.6,68.5069,68.5577,21800.0
2011-10-25 11:10:00,81.03,81.16,81.0,81.15,31900.0,68.5408,68.6507,68.5154,68.6423,31900.0
2011-10-25 11:15:00,81.11,81.13,80.95,80.99,71500.0,68.6084,68.6253,68.4731,68.5069,71500.0
2011-10-25 11:20:00,81.0,81.08,80.92,81.06,51200.0,68.5154,68.5831,68.4477,68.5661,51200.0
2011-10-25 11:25:00,81.07,81.07,80.85,80.94,39800.0,68.5746,68.5746,68.3885,68.4646,39800.0
2011-10-25 11:30:00,80.94,81.01,80.83,80.95,20200.0,68.4646,68.5238,68.3716,68.4731,20200.0
2011-10-25 11:35:00,80.97,81.18,80.97,81.01,17500.0,68.49,68.6676,68.49,68.5238,17500.0
2011-10-25 11:40:00,81.02,81.04,80.87,80.96,14900.0,68.5323,68.5492,68.4054,68.4815,14900.0
2011-10-25 11:45:00,80.89,81.01,80.82,81.01,16100.0,68.4223,68.5238,68.3631,68.5238,16100.0
2011-10-25 11:50:00,81.0,81.22,81.0,81.22,13400.0,68.5154,68.7015,68.5154,68.7015,13400.0
2011-10-25 11:55:00,81.17,81.26,81.14,81.14,6700.0,68.6592,68.7353,68.6338,68.6338,6700.0
2011-10-25 12:00:00,81.14,81.21,80.91,81.0,18600.0,68.6338,68.693,68.4393,68.5154,18600.0
2011-10-25 12:05:00,80.97,81.39,80.9,81.39,18600.0,68.49,68.8453,68.4308,68.8453,18600.0
2011-10-25 12:10:00,81.33,81.4,81.3,81.36,13300.0,68.7945,68.8537,68.7691,68.8199,13300.0
2011-10-25 12:15:00,81.36,81.5,81.3,81.49,19100.0,68.8199,68.9383,68.7691,68.9299,19100.0
2011-10-25 12:20:00,81.46,81.52,81.44,81.44,19400.0,68.9045,68.9552,68.8876,68.8876,19400.0
2011-10-25 12:25:00,81.44,81.6,81.36,81.56,23700.0,68.8876,69.0229,68.8199,68.9891,23700.0
2011-10-25 12:30:00,81.57,81.68,81.52,81.57,22500.0,68.9975,69.0906,68.9552,68.9975,22500.0
2011-10-25 12:35:00,81.57,81.61,81.41,81.41,10600.0,68.9975,69.0314,68.8622,68.8622,10600.0
2011-10-25 12:40:00,81.4,81.4,81.27,81.31,7800.0,68.8537,68.8537,68.7438,68.7776,7800.0
2011-10-25 12:45:00,81.29,81.37,81.16,81.16,21100.0,68.7607,68.8284,68.6507,68.6507,21100.0
2011-10-25 12:50:00,81.17,81.17,81.09,81.15,12500.0,68.6592,68.6592,68.5915,68.6423,12500.0
2011-10-25 12:55:00,81.16,81.21,81.11,81.14,18400.0,68.6507,68.693,68.6084,68.6338,18400.0
2011-10-25 13:00:00,81.13,81.27,81.11,81.21,12300.0,68.6253,68.7438,68.6084,68.693,12300.0
2011-10-25 13:05:00,81.22,81.41,81.2,81.39,10300.0,68.7015,68.8622,68.6846,68.8453,10300.0
2011-10-25 13:10:00,81.34,81.55,81.34,81.48,43600.0,68.803,68.9806,68.803,68.9214,43600.0
2011-10-25 13:15:00,81.49,81.6,81.4,81.52,40900.0,68.9299,69.0229,68.8537,68.9552,40900.0
2011-10-25 13:20:00,81.56,81.65,81.47,81.51,26400.0,68.9891,69.0652,68.9129,68.9468,26400.0
2011-10-25 13:25:00,81.52,81.55,81.47,81.5,30700.0,68.9552,68.9806,68.9129,68.9383,30700.0
2011-10-25 13:30:00,81.5,81.53,81.26,81.28,40300.0,68.9383,68.9637,68.7353,68.7522,40300.0
2011-10-25 13:35:00,81.28,81.41,81.21,81.29,18500.0,68.7522,68.8622,68.693,68.7607,18500.0
2011-10-25 13:40:00,81.3,81.3,81.19,81.22,7500.0,68.7691,68.7691,68.6761,68.7015,7500.0
2011-10-25 13:45:00,81.25,81.25,81.11,81.16,22100.0,68.7269,68.7269,68.6084,68.6507,22100.0
2011-10-25 13:50:00,81.15,81.52,81.12,81.4,33200.0,68.6423,68.9552,68.6169,68.8537,33200.0
2011-10-25 13:55:00,81.38,81.46,81.27,81.44,15300.0,68.8368,68.9045,68.7438,68.8876,15300.0
2011-10-25 14:00:00,81.38,81.4,81.14,81.27,36800.0,68.8368,68.8537,68.6338,68.7438,36800.0
2011-10-25 14:05:00,81.24,81.27,81.11,81.14,14500.0,68.7184,68.7438,68.6084,68.6338,14500.0
2011-10-25 14:10:00,81.15,81.18,80.86,80.86,56400.0,68.6423,68.6676,68.397,68.397,56400.0
2011-10-25 14:15:00,80.83,81.02,80.83,81.0,30500.0,68.3716,68.5323,68.3716,68.5154,30500.0
2011-10-25 14:20:00,80.97,81.0,80.84,80.97,26700.0,68.49,68.5154,68.38,68.49,26700.0
2011-10-25 14:25:00,80.99,81.02,80.92,80.93,41800.0,68.5069,68.5323,68.4477,68.4562,41800.0
2011-10-25 14:30:00,80.93,80.93,80.81,80.83,27100.0,68.4562,68.4562,68.3547,68.3716,27100.0
2011-10-25 14:35:00,80.86,80.98,80.78,80.83,128100.0,68.397,68.4985,68.3293,68.3716,128100.0
2011-10-25 14:40:00,80.81,81.08,80.74,81.08,28000.0,68.3547,68.5831,68.2955,68.5831,28000.0
2011-10-25 14:45:00,81.09,81.09,80.86,80.97,27100.0,68.5915,68.5915,68.397,68.49,27100.0
2011-10-25 14:50:00,80.96,80.96,80.85,80.85,15700.0,68.4815,68.4815,68.3885,68.3885,15700.0
2011-10-25 14:55:00,80.84,80.98,80.81,80.97,13100.0,68.38,68.4985,68.3547,68.49,13100.0
2011-10-25 15:00:00,80.98,81.18,80.98,81.14,16100.0,68.4985,68.6676,68.4985,68.6338,16100.0
2011-10-25 15:05:00,81.06,81.06,80.87,80.89,25600.0,68.5661,68.5661,68.4054,68.4223,25600.0
2011-10-25 15:10:00,80.88,80.88,80.71,80.73,27500.0,68.4139,68.4139,68.2701,68.287,27500.0
2011-10-25 15:15:00,80.74,80.88,80.72,80.78,54100.0,68.2955,68.4139,68.2785,68.3293,54100.0
2011-10-25 15:20:00,80.78,80.87,80.72,80.83,63700.0,68.3293,68.4054,68.2785,68.3716,63700.0
2011-10-25 15:25:00,80.82,80.89,80.75,80.82,46300.0,68.3631,68.4223,68.3039,68.3631,46300.0
2011-10-25 15:30:00,80.82,81.03,80.8,80.93,35200.0,68.3631,68.5408,68.3462,68.4562,35200.0
2011-10-25 15:35:00,80.89,80.95,80.75,80.8,50100.0,68.4223,68.4731,68.3039,68.3462,50100.0
2011-10-25 15:40:00,80.8,80.94,80.76,80.83,44400.0,68.3462,68.4646,68.3124,68.3716,44400.0
2011-10-25 15:45:00,80.84,80.84,80.54,80.68,85600.0,68.38,68.38,68.1263,68.2447,85600.0
2011-10-25 15:50:00,80.69,80.82,80.57,80.69,100600.0,68.2532,68.3631,68.1517,68.2532,100600.0
2011-10-25 15:55:00,80.69,80.74,80.55,80.72,278100.0,68.2532,68.2955,68.1347,68.2785,278100.0
2011-10-26 09:30:00,81.95,82.02,81.61,81.86,75100.0,69.319,69.3782,69.0314,69.2428,75100.0
2011-10-26 09:35:00,81.84,81.89,81.01,81.56,48000.0,69.2259,69.2682,68.5238,68.9891,48000.0
2011-10-26 09:40:00,81.58,82.0,81.5,81.57,78200.0,69.006,69.3613,68.9383,68.9975,78200.0
2011-10-26 09:45:00,81.63,82.11,81.54,81.82,90600.0,69.0483,69.4543,68.9722,69.209,90600.0
2011-10-26 09:50:00,81.79,82.2,81.72,81.98,79800.0,69.1836,69.5304,69.1244,69.3443,79800.0
2011-10-26 09:55:00,81.98,81.99,81.66,81.87,64300.0,69.3443,69.3528,69.0737,69.2513,64300.0
2011-10-26 10:00:00,81.87,81.9,81.61,81.86,37400.0,69.2513,69.2767,69.0314,69.2428,37400.0
2011-10-26 10:05:00,81.81,81.87,81.38,81.48,21900.0,69.2005,69.2513,68.8368,68.9214,21900.0
2011-10-26 10:10:00,81.49,81.49,80.91,80.91,47300.0,68.9299,68.9299,68.4393,68.4393,47300.0
2011-10-26 10:15:00,80.97,81.19,80.81,81.03,32400.0,68.49,68.6761,68.3547,68.5408,32400.0
2011-10-26 10:20:00,81.01,81.2,80.92,81.04,21100.0,68.5238,68.6846,68.4477,68.5492,21100.0
2011-10-26 10:25:00,81.06,81.11,80.92,81.07,26600.0,68.5661,68.6084,68.4477,68.5746,26600.0
2011-10-26 10:30:00,81.04,81.09,80.78,80.78,27600.0,68.5492,68.5915,68.3293,68.3293,27600.0
2011-10-26 10:35:00,80.79,80.97,80.69,80.71,31700.0,68.3378,68.49,68.2532,68.2701,31700.0
2011-10-26 10:40:00,80.67,80.75,80.5,80.58,35900.0,68.2362,68.3039,68.0924,68.1601,35900.0
2011-10-26 10:45:00,80.57,80.61,80.18,80.18,29800.0,68.1517,68.1855,67.8218,67.8218,29800.0
2011-10-26 10:50:00,80.2,80.38,80.12,80.19,26500.0,67.8387,67.9909,67.771,67.8302,26500.0
2011-10-26 10:55:00,80.14,80.47,80.08,80.38,35900.0,67.7879,68.0671,67.7372,67.9909,35900.0
2011-10-26 11:00:00,80.34,80.58,80.34,80.5,19500.0,67.9571,68.1601,67.9571,68.0924,19500.0
2011-10-26 11:05:00,80.49,80.68,80.32,80.37,15400.0,68.084,68.2447,67.9402,67.9825,15400.0
2011-10-26 11:10:00,80.37,80.66,80.35,80.54,15500.0,67.9825,68.2278,67.9656,68.1263,15500.0
2011-10-26 11:15:00,80.57,80.69,80.54,80.55,10500.0,68.1517,68.2532,68.1263,68.1347,10500.0
2011-10-26 11:20:00,80.51,80.53,80.36,80.43,10800.0,68.1009,68.1178,67.974,68.0332,10800.0
2011-10-26 11:25:00,80.39,80.67,80.32,80.6,16400.0,67.9994,68.2362,67.9402,68.177,16400.0
2011-10-26 11:30:00,80.6,80.75,80.53,80.57,18600.0,68.177,68.3039,68.1178,68.1517,18600.0
2011-10-26 11:35:00,80.59,80.62,80.41,80.41,20800.0,68.1686,68.194,68.0163,68.0163,20800.0
2011-10-26 11:40:00,80.42,80.81,80.41,80.73,18600.0,68.0248,68.3547,68.0163,68.287,18600.0
2011-10-26 11:45:00,80.69,80.78,80.63,80.64,13800.0,68.2532,68.3293,68.2024,68.2109,13800.0
2011-10-26 11:50:00,80.64,80.67,80.55,80.62,18500.0,68.2109,68.2362,68.1347,68.194,18500.0
2011-10-26 11:55:00,80.6,80.62,80.42,80.45,10300.0,68.177,68.194,68.0248,68.0502,10300.0
2011-10-26 12:00:00,80.44,80.7,80.42,80.67,12400.0,68.0417,68.2616,68.0248,68.2362,12400.0
2011-10-26 12:05:00,80.65,80.69,80.54,80.56,9000.0,68.2193,68.2532,68.1263,68.1432,9000.0
2011-10-26 12:10:00,80.54,80.54,80.3,80.35,22300.0,68.1263,68.1263,67.9233,67.9656,22300.0
2011-10-26 12:15:00,80.35,80.48,80.35,80.36,7900.0,67.9656,68.0755,67.9656,67.974,7900.0
2011-10-26 12:20:00,80.37,80.52,80.2,80.24,38500.0,67.9825,68.1094,67.8387,67.8725,38500.0
2011-10-26 12:25:00,80.24,80.39,80.2,80.34,54400.0,67.8725,67.9994,67.8387,67.9571,54400.0
2011-10-26 12:30:00,80.35,80.4,80.25,80.29,19000.0,67.9656,68.0079,67.881,67.9148,19000.0
2011-10-26 12:35:00,80.28,80.4,80.25,80.34,24900.0,67.9064,68.0079,67.881,67.9571,24900.0
2011-10-26 12:40:00,80.34,80.41,80.26,80.35,31900.0,67.9571,68.0163,67.8894,67.9656,31900.0
2011-10-26 12:45:00,80.36,80.46,80.32,80.35,21900.0,67.974,68.0586,67.9402,67.9656,21900.0
2011-10-26 12:50:00,80.35,80.42,80.34,80.37,20200.0,67.9656,68.0248,67.9571,67.9825,20200.0
2011-10-26 12:55:00,80.34,80.39,80.2,80.25,29600.0,67.9571,67.9994,67.8387,67.881,29600.0
2011-10-26 13:00:00,80.26,80.31,80.2,80.27,14700.0,67.8894,67.9317,67.8387,67.8979,14700.0
2011-10-26 13:05:00,80.27,80.34,80.06,80.1,35100.0,67.8979,67.9571,67.7203,67.7541,35100.0
2011-10-26 13:10:00,80.09,80.11,79.94,80.05,35200.0,67.7456,67.7626,67.6188,67.7118,35200.0
2011-10-26 13:15:00,80.06,80.1,79.97,80.09,15200.0,67.7203,67.7541,67.6441,67.7456,15200.0
2011-10-26 13:20:00,80.1,80.3,80.1,80.29,48200.0,67.7541,67.9233,67.7541,67.9148,48200.0
2011-10-26 13:25:00,80.27,80.34,80.17,80.28,38900.0,67.8979,67.9571,67.8133,67.9064,38900.0
2011-10-26 13:30:00,80.29,80.79,80.29,80.74,29000.0,67.9148,68.3378,67.9148,68.2955,29000.0
2011-10-26 13:35:00,80.74,81.09,80.71,80.99,27000.0,68.2955,68.5915,68.2701,68.5069,27000.0
2011-10-26 13:40:00,80.95,81.05,80.77,80.82,34500.0,68.4731,68.5577,68.3208,68.3631,34500.0
2011-10-26 13:45:00,80.83,81.2,80.81,81.09,54400.0,68.3716,68.6846,68.3547,68.5915,54400.0
2011-10-26 13:50:00,81.1,81.17,80.78,80.92,61300.0,68.6,68.6592,68.3293,68.4477,61300.0
2011-10-26 13:55:00,80.88,81.2,80.78,81.12,25100.0,68.4139,68.6846,68.3293,68.6169,25100.0
2011-10-26 14:00:00,81.14,81.34,81.11,81.14,28200.0,68.6338,68.803,68.6084,68.6338,28200.0
2011-10-26 14:05:00,81.12,81.33,81.03,81.32,39000.0,68.6169,68.7945,68.5408,68.7861,39000.0
2011-10-26 14:10:00,81.3,81.3,80.99,81.04,46300.0,68.7691,68.7691,68.5069,68.5492,46300.0
2011-10-26 14:15:00,81.05,81.09,80.92,80.99,13200.0,68.5577,68.5915,68.4477,68.5069,13200.0
2011-10-26 14:20:00,80.99,81.08,80.94,81.07,17900.0,68.5069,68.5831,68.4646,68.5746,17900.0
2011-10-26 14:25:00,81.05,81.25,81.01,81.14,12100.0,68.5577,68.7269,68.5238,68.6338,12100.0
2011-10-26 14:30:00,81.14,81.42,81.05,81.4,28400.0,68.6338,68.8706,68.5577,68.8537,28400.0
2011-10-26 14:35:00,81.41,81.61,81.27,81.6,19800.0,68.8622,69.0314,68.7438,69.0229,19800.0
2011-10-26 14:40:00,81.55,81.56,81.26,81.45,45400.0,68.9806,68.9891,68.7353,68.896,45400.0
2011-10-26 14:45:00,81.44,81.54,81.38,81.5,24500.0,68.8876,68.9722,68.8368,68.9383,24500.0
2011-10-26 14:50:00,81.47,81.51,81.34,81.45,32100.0,68.9129,68.9468,68.803,68.896,32100.0
2011-10-26 14:55:00,81.47,81.49,81.27,81.4,24800.0,68.9129,68.9299,68.7438,68.8537,24800.0
2011-10-26 15:00:00,81.4,81.53,81.31,81.33,27300.0,68.8537,68.9637,68.7776,68.7945,27300.0
2011-10-26 15:05:00,81.4,81.4,81.2,81.34,30900.0,68.8537,68.8537,68.6846,68.803,30900.0
2011-10-26 15:10:00,81.34,81.59,81.24,81.57,24700.0,68.803,69.0144,68.7184,68.9975,24700.0
2011-10-26 15:15:00,81.56,81.64,81.37,81.39,22900.0,68.9891,69.0567,68.8284,68.8453,22900.0
2011-10-26 15:20:00,81.37,81.58,81.31,81.43,52300.0,68.8284,69.006,68.7776,68.8791,52300.0
2011-10-26 15:25:00,81.41,81.75,81.37,81.72,35900.0,68.8622,69.1498,68.8284,69.1244,35900.0
2011-10-26 15:30:00,81.71,81.94,81.56,81.91,64300.0,69.116,69.3105,68.9891,69.2851,64300.0
2011-10-26 15:35:00,81.91,81.99,81.58,81.61,68900.0,69.2851,69.3528,69.006,69.0314,68900.0
2011-10-26 15:40:00,81.62,81.74,81.59,81.69,61000.0,69.0398,69.1413,69.0144,69.099,61000.0
2011-10-26 15:45:00,81.66,81.67,81.25,81.25,92000.0,69.0737,69.0821,68.7269,68.7269,92000.0
2011-10-26 15:50:00,81.26,81.43,81.23,81.29,90500.0,68.7353,68.8791,68.7099,68.7607,90500.0
2011-10-26 15:55:00,81.28,81.41,81.15,81.36,115800.0,68.7522,68.8622,68.6423,68.8199,115800.0
2011-10-27 09:30:00,83.51,84.69,83.51,84.6,104800.0,70.6385,71.6366,70.6385,71.5605,104800.0
2011-10-27 09:35:00,84.55,84.63,83.85,83.87,38600.0,71.5182,71.5859,70.9261,70.943,38600.0
2011-10-27 09:40:00,83.86,84.1,83.7,83.86,55000.0,70.9346,71.1376,70.7992,70.9346,55000.0
2011-10-27 09:45:00,83.86,83.86,83.66,83.81,24900.0,70.9346,70.9346,70.7654,70.8923,24900.0
2011-10-27 09:50:00,83.8,83.92,83.58,83.58,28300.0,70.8838,70.9853,70.6977,70.6977,28300.0
2011-10-27 09:55:00,83.58,83.73,83.46,83.61,60200.0,70.6977,70.8246,70.5962,70.7231,60200.0
2011-10-27 10:00:00,83.57,83.58,83.21,83.27,41300.0,70.6893,70.6977,70.3848,70.4355,41300.0
2011-10-27 10:05:00,83.28,83.39,83.0,83.01,35600.0,70.444,70.537,70.2071,70.2156,35600.0
2011-10-27 10:10:00,83.01,83.3,82.93,83.3,50800.0,70.2156,70.4609,70.1479,70.4609,50800.0
2011-10-27 10:15:00,83.33,83.72,83.2,83.72,30600.0,70.4863,70.8161,70.3763,70.8161,30600.0
2011-10-27 10:20:00,83.7,83.78,83.44,83.44,20200.0,70.7992,70.8669,70.5793,70.5793,20200.0
2011-10-27 10:25:00,83.44,83.49,82.93,83.04,46000.0,70.5793,70.6216,70.1479,70.241,46000.0
2011-10-27 10:30:00,83.04,83.36,83.04,83.36,27000.0,70.241,70.5116,70.241,70.5116,27000.0
2011-10-27 10:35:00,83.36,83.41,83.26,83.4,18000.0,70.5116,70.5539,70.427,70.5455,18000.0
2011-10-27 10:40:00,83.39,83.78,83.38,83.78,19000.0,70.537,70.8669,70.5286,70.8669,19000.0
2011-10-27 10:45:00,83.74,84.04,83.72,83.97,25800.0,70.8331,71.0868,70.8161,71.0276,25800.0
2011-10-27 10:50:00,83.96,84.16,83.93,84.12,98500.0,71.0192,71.1883,70.9938,71.1545,98500.0
2011-10-27 10:55:00,84.14,84.24,84.09,84.18,49200.0,71.1714,71.256,71.1291,71.2052,49200.0
2011-10-27 11:00:00,84.18,84.33,84.12,84.24,16000.0,71.2052,71.3321,71.1545,71.256,16000.0
2011-10-27 11:05:00,84.24,84.39,84.23,84.36,20000.0,71.256,71.3829,71.2475,71.3575,20000.0
2011-10-27 11:10:00,84.33,84.4,84.24,84.27,18600.0,71.3321,71.3913,71.256,71.2814,18600.0
2011-10-27 11:15:00,84.27,84.42,84.24,84.35,20600.0,71.2814,71.4083,71.256,71.349,20600.0
2011-10-27 11:20:00,84.35,84.46,84.34,84.46,15600.0,71.349,71.4421,71.3406,71.4421,15600.0
2011-10-27 11:25:00,84.46,84.54,84.46,84.52,25600.0,71.4421,71.5098,71.4421,71.4928,25600.0
2011-10-27 11:30:00,84.54,84.6,84.42,84.59,35600.0,71.5098,71.5605,71.4083,71.5521,35600.0
2011-10-27 11:35:00,84.62,84.72,84.56,84.69,28200.0,71.5774,71.662,71.5267,71.6366,28200.0
2011-10-27 11:40:00,84.71,84.8,84.53,84.56,21900.0,71.6536,71.7297,71.5013,71.5267,21900.0
2011-10-27 11:45:00,84.56,84.62,84.46,84.54,21300.0,71.5267,71.5774,71.4421,71.5098,21300.0
2011-10-27 11:50:00,84.54,84.6,84.53,84.56,36100.0,71.5098,71.5605,71.5013,71.5267,36100.0
2011-10-27 11:55:00,84.59,84.87,84.52,84.81,70600.0,71.5521,71.7889,71.4928,71.7381,70600.0
2011-10-27 12:00:00,84.82,85.0,84.8,84.95,47500.0,71.7466,71.8989,71.7297,71.8566,47500.0
2011-10-27 12:05:00,84.94,84.96,84.68,84.68,36500.0,71.8481,71.865,71.6282,71.6282,36500.0
2011-10-27 12:10:00,84.67,84.81,84.66,84.78,39000.0,71.6197,71.7381,71.6113,71.7128,39000.0
2011-10-27 12:15:00,84.78,84.9,84.78,84.88,36400.0,71.7128,71.8143,71.7128,71.7974,36400.0
2011-10-27 12:20:00,84.88,85.0,84.84,84.98,65700.0,71.7974,71.8989,71.7635,71.8819,65700.0
2011-10-27 12:25:00,84.98,85.13,84.97,85.06,40600.0,71.8819,72.0088,71.8735,71.9496,40600.0
2011-10-27 12:30:00,85.05,85.15,84.97,85.04,42100.0,71.9412,72.0257,71.8735,71.9327,42100.0
2011-10-27 12:35:00,85.04,85.07,84.94,85.0,34800.0,71.9327,71.9581,71.8481,71.8989,34800.0
2011-10-27 12:40:00,84.99,85.17,84.93,85.16,48100.0,71.8904,72.0427,71.8396,72.0342,48100.0
2011-10-27 12:45:00,85.13,85.26,85.11,85.16,50300.0,72.0088,72.1188,71.9919,72.0342,50300.0
2011-10-27 12:50:00,85.16,85.22,84.99,85.1,45200.0,72.0342,72.085,71.8904,71.9834,45200.0
2011-10-27 12:55:00,85.11,85.19,84.95,84.98,52600.0,71.9919,72.0596,71.8566,71.8819,52600.0
2011-10-27 13:00:00,84.94,85.08,84.93,85.0,42400.0,71.8481,71.9665,71.8396,71.8989,42400.0
2011-10-27 13:05:00,85.0,85.07,84.95,84.97,65400.0,71.8989,71.9581,71.8566,71.8735,65400.0
2011-10-27 13:10:00,84.98,85.3,84.98,85.27,39100.0,71.8819,72.1526,71.8819,72.1272,39100.0
2011-10-27 13:15:00,85.27,85.33,85.18,85.25,33300.0,72.1272,72.178,72.0511,72.1103,33300.0
2011-10-27 13:20:00,85.23,85.25,85.07,85.13,36600.0,72.0934,72.1103,71.9581,72.0088,36600.0
2011-10-27 13:25:00,85.14,85.2,85.1,85.11,51400.0,72.0173,72.068,71.9834,71.9919,51400.0
2011-10-27 13:30:00,85.14,85.25,85.14,85.15,37400.0,72.0173,72.1103,72.0173,72.0257,37400.0
2011-10-27 13:35:00,85.16,85.33,85.1,85.32,39400.0,72.0342,72.178,71.9834,72.1695,39400.0
2011-10-27 13:40:00,85.32,85.33,85.22,85.29,34000.0,72.1695,72.178,72.085,72.1442,34000.0
2011-10-27 13:45:00,85.31,85.41,85.22,85.4,46400.0,72.1611,72.2457,72.085,72.2372,46400.0
2011-10-27 13:50:00,85.41,85.48,85.41,85.45,66000.0,72.2457,72.3049,72.2457,72.2795,66000.0
2011-10-27 13:55:00,85.45,85.45,85.35,85.37,60300.0,72.2795,72.2795,72.1949,72.2118,60300.0
2011-10-27 14:00:00,85.38,85.67,85.35,85.66,50300.0,72.2203,72.4656,72.1949,72.4571,50300.0
2011-10-27 14:05:00,85.66,85.71,85.51,85.51,51200.0,72.4571,72.4994,72.3303,72.3303,51200.0
2011-10-27 14:10:00,85.53,85.55,85.27,85.35,38600.0,72.3472,72.3641,72.1272,72.1949,38600.0
2011-10-27 14:15:00,85.35,85.39,85.14,85.25,34100.0,72.1949,72.2287,72.0173,72.1103,34100.0
2011-10-27 14:20:00,85.23,85.39,85.22,85.34,36900.0,72.0934,72.2287,72.085,72.1865,36900.0
2011-10-27 14:25:00,85.33,85.39,85.21,85.37,45500.0,72.178,72.2287,72.0765,72.2118,45500.0
2011-10-27 14:30:00,85.37,85.47,85.36,85.46,59100.0,72.2118,72.2964,72.2034,72.288,59100.0
2011-10-27 14:35:00,85.47,85.66,85.46,85.62,48900.0,72.2964,72.4571,72.288,72.4233,48900.0
2011-10-27 14:40:00,85.62,85.75,85.57,85.64,39100.0,72.4233,72.5333,72.381,72.4402,39100.0
2011-10-27 14:45:00,85.63,85.72,85.34,85.34,40000.0,72.4318,72.5079,72.1865,72.1865,40000.0
2011-10-27 14:50:00,85.33,85.41,85.26,85.34,41800.0,72.178,72.2457,72.1188,72.1865,41800.0
2011-10-27 14:55:00,85.34,85.42,85.26,85.31,57900.0,72.1865,72.2541,72.1188,72.1611,57900.0
2011-10-27 15:00:00,85.32,85.49,85.22,85.27,43800.0,72.1695,72.3133,72.085,72.1272,43800.0
2011-10-27 15:05:00,85.26,85.48,85.23,85.35,52000.0,72.1188,72.3049,72.0934,72.1949,52000.0
2011-10-27 15:10:00,85.33,85.42,85.25,85.27,29900.0,72.178,72.2541,72.1103,72.1272,29900.0
2011-10-27 15:15:00,85.27,85.3,85.16,85.29,69000.0,72.1272,72.1526,72.0342,72.1442,69000.0
2011-10-27 15:20:00,85.3,85.5,85.27,85.47,76700.0,72.1526,72.3218,72.1272,72.2964,76700.0
2011-10-27 15:25:00,85.48,85.55,85.26,85.3,51200.0,72.3049,72.3641,72.1188,72.1526,51200.0
2011-10-27 15:30:00,85.28,85.38,85.18,85.2,73200.0,72.1357,72.2203,72.0511,72.068,73200.0
2011-10-27 15:35:00,85.2,85.23,84.99,85.14,73100.0,72.068,72.0934,71.8904,72.0173,73100.0
2011-10-27 15:40:00,85.13,85.21,85.11,85.18,105400.0,72.0088,72.0765,71.9919,72.0511,105400.0
2011-10-27 15:45:00,85.17,85.17,84.68,84.82,124600.0,72.0427,72.0427,71.6282,71.7466,124600.0
2011-10-27 15:50:00,84.84,84.86,84.46,84.47,133600.0,71.7635,71.7804,71.4421,71.4505,133600.0
2011-10-27 15:55:00,84.48,84.78,84.33,84.73,243400.0,71.459,71.7128,71.3321,71.6705,243400.0
2011-10-28 09:30:00,84.4,84.67,84.17,84.55,38500.0,71.3913,71.6197,71.1968,71.5182,38500.0
2011-10-28 09:35:00,84.53,85.0,84.45,84.92,29200.0,71.5013,71.8989,71.4336,71.8312,29200.0
2011-10-28 09:40:00,84.92,84.93,84.5,84.66,17900.0,71.8312,71.8396,71.4759,71.6113,17900.0
2011-10-28 09:45:00,84.63,84.64,84.15,84.22,30200.0,71.5859,71.5943,71.1799,71.2391,30200.0
2011-10-28 09:50:00,84.22,84.35,84.07,84.26,24700.0,71.2391,71.349,71.1122,71.2729,24700.0
2011-10-28 09:55:00,84.3,84.58,84.1,84.58,12500.0,71.3068,71.5436,71.1376,71.5436,12500.0
2011-10-28 10:00:00,84.54,84.59,84.36,84.38,17400.0,71.5098,71.5521,71.3575,71.3744,17400.0
2011-10-28 10:05:00,84.39,84.39,84.18,84.37,10200.0,71.3829,71.3829,71.2052,71.366,10200.0
2011-10-28 10:10:00,84.39,84.58,84.34,84.42,20600.0,71.3829,71.5436,71.3406,71.4083,20600.0
2011-10-28 10:15:00,84.37,84.45,84.25,84.28,12900.0,71.366,71.4336,71.2645,71.2898,12900.0
2011-10-28 10:20:00,84.29,84.61,84.29,84.48,13400.0,71.2983,71.569,71.2983,71.459,13400.0
2011-10-28 10:25:00,84.49,84.64,84.42,84.6,13800.0,71.4675,71.5943,71.4083,71.5605,13800.0
2011-10-28 10:30:00,84.61,84.82,84.55,84.72,29100.0,71.569,71.7466,71.5182,71.662,29100.0
2011-10-28 10:35:00,84.8,84.98,84.78,84.93,35100.0,71.7297,71.8819,71.7128,71.8396,35100.0
2011-10-28 10:40:00,84.99,84.99,84.8,84.9,40700.0,71.8904,71.8904,71.7297,71.8143,40700.0
2011-10-28 10:45:00,84.88,84.97,84.87,84.92,17500.0,71.7974,71.8735,71.7889,71.8312,17500.0
2011-10-28 10:50:00,84.93,84.96,84.72,84.94,15400.0,71.8396,71.865,71.662,71.8481,15400.0
2011-10-28 10:55:00,84.93,84.93,84.81,84.9,14400.0,71.8396,71.8396,71.7381,71.8143,14400.0
2011-10-28 11:00:00,84.88,84.91,84.75,84.86,19600.0,71.7974,71.8227,71.6874,71.7804,19600.0
2011-10-28 11:05:00,84.9,84.98,84.77,84.9,32700.0,71.8143,71.8819,71.7043,71.8143,32700.0
2011-10-28 11:10:00,84.9,84.93,84.84,84.87,21400.0,71.8143,71.8396,71.7635,71.7889,21400.0
2011-10-28 11:15:00,84.87,84.9,84.73,84.84,10800.0,71.7889,71.8143,71.6705,71.7635,10800.0
2011-10-28 11:20:00,84.8,84.87,84.7,84.78,14900.0,71.7297,71.7889,71.6451,71.7128,14900.0
2011-10-28 11:25:00,84.78,84.78,84.67,84.75,16100.0,71.7128,71.7128,71.6197,71.6874,16100.0
2011-10-28 11:30:00,84.75,85.0,84.75,84.88,18600.0,71.6874,71.8989,71.6874,71.7974,18600.0
2011-10-28 11:35:00,84.87,84.96,84.62,84.7,26100.0,71.7889,71.865,71.5774,71.6451,26100.0
2011-10-28 11:40:00,84.66,84.71,84.44,84.46,12900.0,71.6113,71.6536,71.4252,71.4421,12900.0
2011-10-28 11:45:00,84.47,84.51,84.4,84.44,14500.0,71.4505,71.4844,71.3913,71.4252,14500.0
2011-10-28 11:50:00,84.48,84.48,84.02,84.03,72300.0,71.459,71.459,71.0699,71.0784,72300.0
2011-10-28 11:55:00,84.04,84.04,83.87,83.92,52100.0,71.0868,71.0868,70.943,70.9853,52100.0
2011-10-28 12:00:00,83.92,84.01,83.75,83.88,34500.0,70.9853,71.0614,70.8415,70.9515,34500.0
2011-10-28 12:05:00,83.88,83.91,83.79,83.88,28800.0,70.9515,70.9769,70.8754,70.9515,28800.0
2011-10-28 12:10:00,83.89,84.01,83.84,83.97,15500.0,70.9599,71.0614,70.9177,71.0276,15500.0
2011-10-28 12:15:00,83.97,84.0,83.85,83.9,11200.0,71.0276,71.053,70.9261,70.9684,11200.0
2011-10-28 12:20:00,83.9,83.98,83.84,83.84,15700.0,70.9684,71.0361,70.9177,70.9177,15700.0
2011-10-28 12:25:00,83.86,83.89,83.72,83.84,21800.0,70.9346,70.9599,70.8161,70.9177,21800.0
2011-10-28 12:30:00,83.83,83.86,83.77,83.84,10800.0,70.9092,70.9346,70.8584,70.9177,10800.0
2011-10-28 12:35:00,83.84,83.96,83.83,83.86,12500.0,70.9177,71.0192,70.9092,70.9346,12500.0
2011-10-28 12:40:00,83.88,83.94,83.82,83.85,12900.0,70.9515,71.0022,70.9007,70.9261,12900.0
2011-10-28 12:45:00,83.83,84.02,83.82,84.01,11000.0,70.9092,71.0699,70.9007,71.0614,11000.0
2011-10-28 12:50:00,84.02,84.03,83.91,83.96,11900.0,71.0699,71.0784,70.9769,71.0192,11900.0
2011-10-28 12:55:00,83.94,84.02,83.88,83.93,25100.0,71.0022,71.0699,70.9515,70.9938,25100.0
2011-10-28 13:00:00,83.95,83.98,83.87,83.93,22800.0,71.0107,71.0361,70.943,70.9938,22800.0
2011-10-28 13:05:00,83.93,83.94,83.75,83.78,22000.0,70.9938,71.0022,70.8415,70.8669,22000.0
2011-10-28 13:10:00,83.8,83.82,83.71,83.74,13900.0,70.8838,70.9007,70.8077,70.8331,13900.0
2011-10-28 13:15:00,83.74,83.81,83.63,83.65,51900.0,70.8331,70.8923,70.74,70.7569,51900.0
2011-10-28 13:20:00,83.65,83.99,83.58,83.94,43000.0,70.7569,71.0445,70.6977,71.0022,43000.0
2011-10-28 13:25:00,83.97,84.11,83.96,83.97,16700.0,71.0276,71.146,71.0192,71.0276,16700.0
2011-10-28 13:30:00,84.0,84.1,83.94,84.09,31700.0,71.053,71.1376,71.0022,71.1291,31700.0
2011-10-28 13:35:00,84.09,84.19,84.07,84.11,9300.0,71.1291,71.2137,71.1122,71.146,9300.0
2011-10-28 13:40:00,84.12,84.15,83.94,84.0,224200.0,71.1545,71.1799,71.0022,71.053,224200.0
2011-10-28 13:45:00,84.0,84.02,83.81,83.81,31400.0,71.053,71.0699,70.8923,70.8923,31400.0
2011-10-28 13:50:00,83.81,84.0,83.74,83.77,28300.0,70.8923,71.053,70.8331,70.8584,28300.0
2011-10-28 13:55:00,83.76,83.84,83.71,83.74,20600.0,70.85,70.9177,70.8077,70.8331,20600.0
2011-10-28 14:00:00,83.74,83.76,83.63,83.63,37900.0,70.8331,70.85,70.74,70.74,37900.0
2011-10-28 14:05:00,83.63,83.64,83.31,83.4,59500.0,70.74,70.7485,70.4693,70.5455,59500.0
2011-10-28 14:10:00,83.41,83.55,83.4,83.55,24300.0,70.5539,70.6723,70.5455,70.6723,24300.0
2011-10-28 14:15:00,83.56,83.56,83.44,83.48,19500.0,70.6808,70.6808,70.5793,70.6131,19500.0
2011-10-28 14:20:00,83.49,83.52,83.44,83.5,24000.0,70.6216,70.647,70.5793,70.6301,24000.0
2011-10-28 14:25:00,83.5,83.64,83.49,83.63,16800.0,70.6301,70.7485,70.6216,70.74,16800.0
2011-10-28 14:30:00,83.65,83.7,83.59,83.67,28000.0,70.7569,70.7992,70.7062,70.7739,28000.0
2011-10-28 14:35:00,83.66,83.67,83.43,83.47,32100.0,70.7654,70.7739,70.5708,70.6047,32100.0
2011-10-28 14:40:00,83.49,83.65,83.49,83.64,23000.0,70.6216,70.7569,70.6216,70.7485,23000.0
2011-10-28 14:45:00,83.65,83.65,83.53,83.58,19600.0,70.7569,70.7569,70.6554,70.6977,19600.0
2011-10-28 14:50:00,83.57,83.69,83.55,83.62,21300.0,70.6893,70.7908,70.6723,70.7316,21300.0
2011-10-28 14:55:00,83.62,83.65,83.52,83.65,26100.0,70.7316,70.7569,70.647,70.7569,26100.0
2011-10-28 15:00:00,83.65,83.82,83.62,83.79,45500.0,70.7569,70.9007,70.7316,70.8754,45500.0
2011-10-28 15:05:00,83.78,83.78,83.6,83.64,38000.0,70.8669,70.8669,70.7146,70.7485,38000.0
2011-10-28 15:10:00,83.64,83.69,83.57,83.64,52100.0,70.7485,70.7908,70.6893,70.7485,52100.0
2011-10-28 15:15:00,83.64,83.69,83.5,83.53,37600.0,70.7485,70.7908,70.6301,70.6554,37600.0
2011-10-28 15:20:00,83.53,83.68,83.52,83.63,23800.0,70.6554,70.7823,70.647,70.74,23800.0
2011-10-28 15:25:00,83.63,83.74,83.61,83.73,37900.0,70.74,70.8331,70.7231,70.8246,37900.0
2011-10-28 15:30:00,83.73,83.81,83.65,83.77,68700.0,70.8246,70.8923,70.7569,70.8584,68700.0
2011-10-28 15:35:00,83.78,83.93,83.65,83.88,58800.0,70.8669,70.9938,70.7569,70.9515,58800.0
2011-10-28 15:40:00,83.86,84.04,83.84,84.01,50200.0,70.9346,71.0868,70.9177,71.0614,50200.0
2011-10-28 15:45:00,83.99,84.02,83.86,83.94,73900.0,71.0445,71.0699,70.9346,71.0022,73900.0
2011-10-28 15:50:00,83.95,84.21,83.92,84.15,58800.0,71.0107,71.2306,70.9853,71.1799,58800.0
2011-10-28 15:55:00,84.15,84.3,83.98,84.25,261300.0,71.1799,71.3068,71.0361,71.2645,261300.0
2011-10-31 09:30:00,83.42,84.16,82.88,82.93,87000.0,70.5624,71.1883,70.1056,70.1479,87000.0
2011-10-31 09:35:00,82.9,82.9,82.41,82.6,64200.0,70.1225,70.1225,69.7081,69.8688,64200.0
2011-10-31 09:40:00,82.57,82.59,82.22,82.34,37300.0,69.8434,69.8603,69.5473,69.6488,37300.0
2011-10-31 09:45:00,82.26,82.33,82.02,82.09,65000.0,69.5812,69.6404,69.3782,69.4374,65000.0
2011-10-31 09:50:00,82.08,82.55,82.07,82.32,48000.0,69.4289,69.8265,69.4205,69.6319,48000.0
2011-10-31 09:55:00,82.3,82.32,81.91,82.08,90800.0,69.615,69.6319,69.2851,69.4289,90800.0
2011-10-31 10:00:00,82.08,82.17,81.95,82.09,46500.0,69.4289,69.5051,69.319,69.4374,46500.0
2011-10-31 10:05:00,82.12,82.4,82.12,82.4,48700.0,69.4628,69.6996,69.4628,69.6996,48700.0
2011-10-31 10:10:00,82.4,82.81,82.38,82.69,38600.0,69.6996,70.0464,69.6827,69.9449,38600.0
2011-10-31 10:15:00,82.67,82.95,82.45,82.61,91600.0,69.928,70.1648,69.7419,69.8772,91600.0
2011-10-31 10:20:00,82.6,82.78,82.52,82.56,66700.0,69.8688,70.021,69.8011,69.8349,66700.0
2011-10-31 10:25:00,82.57,82.76,82.55,82.69,12200.0,69.8434,70.0041,69.8265,69.9449,12200.0
2011-10-31 10:30:00,82.7,82.72,82.55,82.63,17600.0,69.9534,69.9703,69.8265,69.8941,17600.0
2011-10-31 10:35:00,82.6,82.64,82.49,82.64,15900.0,69.8688,69.9026,69.7757,69.9026,15900.0
2011-10-31 10:40:00,82.69,82.71,82.49,82.53,16600.0,69.9449,69.9618,69.7757,69.8096,16600.0
2011-10-31 10:45:00,82.51,82.57,82.35,82.37,24000.0,69.7926,69.8434,69.6573,69.6742,24000.0
2011-10-31 10:50:00,82.4,82.68,82.39,82.61,11500.0,69.6996,69.9364,69.6911,69.8772,11500.0
2011-10-31 10:55:00,82.6,82.81,82.57,82.7,11200.0,69.8688,70.0464,69.8434,69.9534,11200.0
2011-10-31 11:00:00,82.66,82.87,82.64,82.66,16100.0,69.9195,70.0972,69.9026,69.9195,16100.0
2011-10-31 11:05:00,82.66,82.99,82.62,82.97,22000.0,69.9195,70.1987,69.8857,70.1817,22000.0
2011-10-31 11:10:00,82.97,83.0,82.76,82.8,29000.0,70.1817,70.2071,70.0041,70.0379,29000.0
2011-10-31 11:15:00,82.79,82.8,82.48,82.61,15900.0,70.0295,70.0379,69.7673,69.8772,15900.0
2011-10-31 11:20:00,82.54,82.73,82.54,82.73,10800.0,69.818,69.9787,69.818,69.9787,10800.0
2011-10-31 11:25:00,82.72,82.78,82.54,82.59,14300.0,69.9703,70.021,69.818,69.8603,14300.0
2011-10-31 11:30:00,82.6,82.68,82.57,82.66,16400.0,69.8688,69.9364,69.8434,69.9195,16400.0
2011-10-31 11:35:00,82.65,82.69,82.53,82.55,7500.0,69.9111,69.9449,69.8096,69.8265,7500.0
2011-10-31 11:40:00,82.51,82.62,82.51,82.58,11500.0,69.7926,69.8857,69.7926,69.8519,11500.0
2011-10-31 11:45:00,82.59,82.63,82.49,82.57,23300.0,69.8603,69.8941,69.7757,69.8434,23300.0
2011-10-31 11:50:00,82.59,82.64,82.52,82.59,14800.0,69.8603,69.9026,69.8011,69.8603,14800.0
2011-10-31 11:55:00,82.63,82.67,82.5,82.55,21000.0,69.8941,69.928,69.7842,69.8265,21000.0
2011-10-31 12:00:00,82.55,82.62,82.48,82.57,13600.0,69.8265,69.8857,69.7673,69.8434,13600.0
2011-10-31 12:05:00,82.55,82.76,82.52,82.73,19100.0,69.8265,70.0041,69.8011,69.9787,19100.0
2011-10-31 12:10:00,82.7,82.87,82.7,82.83,11100.0,69.9534,70.0972,69.9534,70.0633,11100.0
2011-10-31 12:15:00,82.82,82.82,82.56,82.62,14700.0,70.0549,70.0549,69.8349,69.8857,14700.0
2011-10-31 12:20:00,82.62,82.64,82.51,82.51,17100.0,69.8857,69.9026,69.7926,69.7926,17100.0
2011-10-31 12:25:00,82.53,82.59,82.39,82.39,16400.0,69.8096,69.8603,69.6911,69.6911,16400.0
2011-10-31 12:30:00,82.38,82.46,82.29,82.35,10600.0,69.6827,69.7504,69.6066,69.6573,10600.0
2011-10-31 12:35:00,82.3,82.47,82.29,82.47,12400.0,69.615,69.7588,69.6066,69.7588,12400.0
2011-10-31 12:40:00,82.46,82.54,82.46,82.5,7400.0,69.7504,69.818,69.7504,69.7842,7400.0
2011-10-31 12:45:00,82.48,82.57,82.43,82.51,10900.0,69.7673,69.8434,69.725,69.7926,10900.0
2011-10-31 12:50:00,82.52,82.55,82.44,82.47,8200.0,69.8011,69.8265,69.7334,69.7588,8200.0
2011-10-31 12:55:00,82.45,82.54,82.45,82.52,7700.0,69.7419,69.818,69.7419,69.8011,7700.0
2011-10-31 13:00:00,82.47,82.83,82.47,82.78,19400.0,69.7588,70.0633,69.7588,70.021,19400.0
2011-10-31 13:05:00,82.79,82.81,82.69,82.71,23300.0,70.0295,70.0464,69.9449,69.9618,23300.0
2011-10-31 13:10:00,82.72,82.89,82.72,82.86,22900.0,69.9703,70.1141,69.9703,70.0887,22900.0
2011-10-31 13:15:00,82.86,82.96,82.83,82.91,15000.0,70.0887,70.1733,70.0633,70.131,15000.0
2011-10-31 13:20:00,82.91,82.94,82.79,82.79,23000.0,70.131,70.1564,70.0295,70.0295,23000.0
2011-10-31 13:25:00,82.79,82.79,82.73,82.77,5000.0,70.0295,70.0295,69.9787,70.0126,5000.0
2011-10-31 13:30:00,82.76,82.84,82.73,82.83,12700.0,70.0041,70.0718,69.9787,70.0633,12700.0
2011-10-31 13:35:00,82.84,82.94,82.82,82.89,19500.0,70.0718,70.1564,70.0549,70.1141,19500.0
2011-10-31 13:40:00,82.92,83.0,82.92,82.97,121200.0,70.1395,70.2071,70.1395,70.1817,121200.0
2011-10-31 13:45:00,82.98,83.08,82.94,83.03,19000.0,70.1902,70.2748,70.1564,70.2325,19000.0
2011-10-31 13:50:00,83.05,83.12,82.96,82.96,11700.0,70.2494,70.3086,70.1733,70.1733,11700.0
2011-10-31 13:55:00,83.0,83.07,82.94,83.07,15000.0,70.2071,70.2663,70.1564,70.2663,15000.0
2011-10-31 14:00:00,83.07,83.07,82.85,82.85,31800.0,70.2663,70.2663,70.0802,70.0802,31800.0
2011-10-31 14:05:00,82.86,82.88,82.78,82.83,11100.0,70.0887,70.1056,70.021,70.0633,11100.0
2011-10-31 14:10:00,82.86,82.88,82.74,82.76,10000.0,70.0887,70.1056,69.9872,70.0041,10000.0
2011-10-31 14:15:00,82.78,82.8,82.7,82.78,7500.0,70.021,70.0379,69.9534,70.021,7500.0
2011-10-31 14:20:00,82.8,82.86,82.72,82.72,9700.0,70.0379,70.0887,69.9703,69.9703,9700.0
2011-10-31 14:25:00,82.73,82.81,82.66,82.78,11600.0,69.9787,70.0464,69.9195,70.021,11600.0
2011-10-31 14:30:00,82.78,82.81,82.68,82.77,12600.0,70.021,70.0464,69.9364,70.0126,12600.0
2011-10-31 14:35:00,82.76,82.76,82.47,82.5,16100.0,70.0041,70.0041,69.7588,69.7842,16100.0
2011-10-31 14:40:00,82.5,82.6,82.47,82.55,11800.0,69.7842,69.8688,69.7588,69.8265,11800.0
2011-10-31 14:45:00,82.57,82.65,82.52,82.58,11800.0,69.8434,69.9111,69.8011,69.8519,11800.0
2011-10-31 14:50:00,82.6,82.75,82.6,82.68,16500.0,69.8688,69.9957,69.8688,69.9364,16500.0
2011-10-31 14:55:00,82.69,82.75,82.69,82.69,13000.0,69.9449,69.9957,69.9449,69.9449,13000.0
2011-10-31 15:00:00,82.68,82.71,82.49,82.49,23600.0,69.9364,69.9618,69.7757,69.7757,23600.0
2011-10-31 15:05:00,82.49,82.56,82.43,82.44,21900.0,69.7757,69.8349,69.725,69.7334,21900.0
2011-10-31 15:10:00,82.44,82.53,82.35,82.36,22600.0,69.7334,69.8096,69.6573,69.6658,22600.0
2011-10-31 15:15:00,82.36,82.41,82.17,82.17,22200.0,69.6658,69.7081,69.5051,69.5051,22200.0
2011-10-31 15:20:00,82.16,82.27,82.07,82.2,33500.0,69.4966,69.5896,69.4205,69.5304,33500.0
2011-10-31 15:25:00,82.2,82.2,82.01,82.04,23300.0,69.5304,69.5304,69.3697,69.3951,23300.0
2011-10-31 15:30:00,82.05,82.29,81.98,82.23,39600.0,69.4035,69.6066,69.3443,69.5558,39600.0
2011-10-31 15:35:00,82.24,82.41,82.24,82.4,38800.0,69.5643,69.7081,69.5643,69.6996,38800.0
2011-10-31 15:40:00,82.41,82.41,82.18,82.27,76200.0,69.7081,69.7081,69.5135,69.5896,76200.0
2011-10-31 15:45:00,82.26,82.28,81.97,82.08,109600.0,69.5812,69.5981,69.3359,69.4289,109600.0
2011-10-31 15:50:00,82.09,82.32,81.97,82.27,83600.0,69.4374,69.6319,69.3359,69.5896,83600.0
2011-10-31 15:55:00,82.25,82.28,81.83,81.84,150500.0,69.5727,69.5981,69.2175,69.2259,150500.0
2011-11-01 09:30:00,78.91,79.37,78.61,79.18,147700.0,66.7475,67.1366,66.4938,66.9759,147700.0
2011-11-01 09:35:00,79.18,79.63,78.73,79.44,94800.0,66.9759,67.3565,66.5953,67.1958,94800.0
2011-11-01 09:40:00,79.44,79.95,79.38,79.45,51800.0,67.1958,67.6272,67.1451,67.2043,51800.0
2011-11-01 09:45:00,79.51,79.86,79.38,79.6,30400.0,67.255,67.5511,67.1451,67.3312,30400.0
2011-11-01 09:50:00,79.58,79.78,79.51,79.54,30700.0,67.3142,67.4834,67.255,67.2804,30700.0
2011-11-01 09:55:00,79.5,79.76,79.33,79.66,29800.0,67.2466,67.4665,67.1028,67.3819,29800.0
2011-11-01 10:00:00,79.69,79.91,79.17,79.9,52700.0,67.4073,67.5934,66.9674,67.5849,52700.0
2011-11-01 10:05:00,79.91,79.99,79.6,79.68,47300.0,67.5934,67.6611,67.3312,67.3988,47300.0
2011-11-01 10:10:00,79.7,80.26,79.61,80.15,35100.0,67.4158,67.8894,67.3396,67.7964,35100.0
2011-11-01 10:15:00,80.12,80.25,79.83,80.19,35000.0,67.771,67.881,67.5257,67.8302,35000.0
2011-11-01 10:20:00,80.17,80.23,79.89,80.18,15100.0,67.8133,67.8641,67.5765,67.8218,15100.0
2011-11-01 10:25:00,80.15,80.41,80.07,80.17,25300.0,67.7964,68.0163,67.7287,67.8133,25300.0
2011-11-01 10:30:00,80.16,80.49,80.04,80.47,26200.0,67.8049,68.084,67.7033,68.0671,26200.0
2011-11-01 10:35:00,80.48,80.63,80.4,80.5,49500.0,68.0755,68.2024,68.0079,68.0924,49500.0
2011-11-01 10:40:00,80.48,80.62,80.2,80.27,30600.0,68.0755,68.194,67.8387,67.8979,30600.0
2011-11-01 10:45:00,80.28,80.31,80.12,80.13,5600.0,67.9064,67.9317,67.771,67.7795,5600.0
2011-11-01 10:50:00,80.17,80.48,80.14,80.28,17800.0,67.8133,68.0755,67.7879,67.9064,17800.0
2011-11-01 10:55:00,80.32,80.48,80.13,80.21,23100.0,67.9402,68.0755,67.7795,67.8471,23100.0
2011-11-01 11:00:00,80.21,80.31,80.04,80.04,14300.0,67.8471,67.9317,67.7033,67.7033,14300.0
2011-11-01 11:05:00,80.06,80.21,80.06,80.15,6700.0,67.7203,67.8471,67.7203,67.7964,6700.0
2011-11-01 11:10:00,80.2,80.36,80.2,80.36,14700.0,67.8387,67.974,67.8387,67.974,14700.0
2011-11-01 11:15:00,80.33,80.6,80.32,80.58,12600.0,67.9487,68.177,67.9402,68.1601,12600.0
2011-11-01 11:20:00,80.58,80.58,80.43,80.54,21200.0,68.1601,68.1601,68.0332,68.1263,21200.0
2011-11-01 11:25:00,80.51,80.59,80.16,80.16,15800.0,68.1009,68.1686,67.8049,67.8049,15800.0
2011-11-01 11:30:00,80.17,80.2,79.78,79.82,24200.0,67.8133,67.8387,67.4834,67.5173,24200.0
2011-11-01 11:35:00,79.8,79.87,79.66,79.69,21100.0,67.5003,67.5596,67.3819,67.4073,21100.0
2011-11-01 11:40:00,79.69,79.79,79.53,79.57,13500.0,67.4073,67.4919,67.272,67.3058,13500.0
2011-11-01 11:45:00,79.63,79.89,79.53,79.64,13500.0,67.3565,67.5765,67.272,67.365,13500.0
2011-11-01 11:50:00,79.67,79.69,79.48,79.57,11200.0,67.3904,67.4073,67.2297,67.3058,11200.0
2011-11-01 11:55:00,79.56,79.76,79.54,79.58,13300.0,67.2973,67.4665,67.2804,67.3142,13300.0
2011-11-01 12:00:00,79.57,79.57,79.25,79.33,18900.0,67.3058,67.3058,67.0351,67.1028,18900.0
2011-11-01 12:05:00,79.32,79.66,79.3,79.59,16100.0,67.0943,67.3819,67.0774,67.3227,16100.0
2011-11-01 12:10:00,79.57,79.73,79.5,79.66,8600.0,67.3058,67.4411,67.2466,67.3819,8600.0
2011-11-01 12:15:00,79.62,79.62,79.27,79.27,27000.0,67.3481,67.3481,67.052,67.052,27000.0
2011-11-01 12:20:00,79.26,79.3,79.12,79.27,27100.0,67.0436,67.0774,66.9251,67.052,27100.0
2011-11-01 12:25:00,79.25,79.48,79.24,79.35,18900.0,67.0351,67.2297,67.0267,67.1197,18900.0
2011-11-01 12:30:00,79.32,79.59,79.17,79.5,22100.0,67.0943,67.3227,66.9674,67.2466,22100.0
2011-11-01 12:35:00,79.49,79.6,79.33,79.52,26900.0,67.2381,67.3312,67.1028,67.2635,26900.0
2011-11-01 12:40:00,79.52,79.58,79.17,79.24,16100.0,67.2635,67.3142,66.9674,67.0267,16100.0
2011-11-01 12:45:00,79.28,79.42,79.21,79.27,36400.0,67.0605,67.1789,67.0013,67.052,36400.0
2011-11-01 12:50:00,79.21,79.23,79.0,79.01,12700.0,67.0013,67.0182,66.8236,66.8321,12700.0
2011-11-01 12:55:00,79.05,79.21,79.03,79.05,12400.0,66.8659,67.0013,66.849,66.8659,12400.0
2011-11-01 13:00:00,79.0,79.12,78.84,79.07,25100.0,66.8236,66.9251,66.6883,66.8829,25100.0
2011-11-01 13:05:00,79.07,79.37,79.07,79.08,13600.0,66.8829,67.1366,66.8829,66.8913,13600.0
2011-11-01 13:10:00,79.12,79.2,79.09,79.14,20100.0,66.9251,66.9928,66.8998,66.9421,20100.0
2011-11-01 13:15:00,79.16,79.35,79.13,79.15,16000.0,66.959,67.1197,66.9336,66.9505,16000.0
2011-11-01 13:20:00,79.14,79.16,78.97,78.97,33200.0,66.9421,66.959,66.7983,66.7983,33200.0
2011-11-01 13:25:00,79.02,79.83,78.98,79.69,34000.0,66.8406,67.5257,66.8067,67.4073,34000.0
2011-11-01 13:30:00,79.74,80.01,79.52,79.87,38400.0,67.4496,67.678,67.2635,67.5596,38400.0
2011-11-01 13:35:00,79.88,79.98,79.64,79.82,35200.0,67.568,67.6526,67.365,67.5173,35200.0
2011-11-01 13:40:00,79.72,80.06,79.7,80.05,20700.0,67.4327,67.7203,67.4158,67.7118,20700.0
2011-11-01 13:45:00,79.98,80.33,79.98,80.12,35500.0,67.6526,67.9487,67.6526,67.771,35500.0
2011-11-01 13:50:00,80.14,80.34,79.98,80.06,14500.0,67.7879,67.9571,67.6526,67.7203,14500.0
2011-11-01 13:55:00,80.06,80.06,79.62,79.75,17000.0,67.7203,67.7203,67.3481,67.458,17000.0
2011-11-01 14:00:00,79.71,80.03,79.63,79.87,25900.0,67.4242,67.6949,67.3565,67.5596,25900.0
2011-11-01 14:05:00,79.87,80.23,79.79,80.15,26500.0,67.5596,67.8641,67.4919,67.7964,26500.0
2011-11-01 14:10:00,80.16,80.29,79.98,80.28,16500.0,67.8049,67.9148,67.6526,67.9064,16500.0
2011-11-01 14:15:00,80.28,80.31,79.97,80.05,21300.0,67.9064,67.9317,67.6441,67.7118,21300.0
2011-11-01 14:20:00,80.09,80.35,80.05,80.35,18600.0,67.7456,67.9656,67.7118,67.9656,18600.0
2011-11-01 14:25:00,80.35,80.49,80.23,80.25,32100.0,67.9656,68.084,67.8641,67.881,32100.0
2011-11-01 14:30:00,80.26,80.38,80.13,80.28,18300.0,67.8894,67.9909,67.7795,67.9064,18300.0
2011-11-01 14:35:00,80.27,80.37,80.02,80.12,44900.0,67.8979,67.9825,67.6864,67.771,44900.0
2011-11-01 14:40:00,80.13,80.24,80.04,80.2,19900.0,67.7795,67.8725,67.7033,67.8387,19900.0
2011-11-01 14:45:00,80.2,80.3,80.11,80.11,12400.0,67.8387,67.9233,67.7626,67.7626,12400.0
2011-11-01 14:50:00,80.1,80.31,79.85,79.91,29200.0,67.7541,67.9317,67.5426,67.5934,29200.0
2011-11-01 14:55:00,79.94,79.95,79.75,79.83,18400.0,67.6188,67.6272,67.458,67.5257,18400.0
2011-11-01 15:00:00,79.84,79.9,79.41,79.49,24700.0,67.5342,67.5849,67.1705,67.2381,24700.0
2011-11-01 15:05:00,79.57,79.57,79.35,79.47,30500.0,67.3058,67.3058,67.1197,67.2212,30500.0
2011-11-01 15:10:00,79.43,79.8,79.39,79.78,21300.0,67.1874,67.5003,67.1535,67.4834,21300.0
2011-11-01 15:15:00,79.78,79.78,79.47,79.66,27100.0,67.4834,67.4834,67.2212,67.3819,27100.0
2011-11-01 15:20:00,79.71,79.78,79.37,79.42,28600.0,67.4242,67.4834,67.1366,67.1789,28600.0
2011-11-01 15:25:00,79.43,79.59,79.37,79.48,42000.0,67.1874,67.3227,67.1366,67.2297,42000.0
2011-11-01 15:30:00,79.48,79.84,79.46,79.69,54000.0,67.2297,67.5342,67.2127,67.4073,54000.0
2011-11-01 15:35:00,79.72,80.19,79.69,80.18,62700.0,67.4327,67.8302,67.4073,67.8218,62700.0
2011-11-01 15:40:00,80.18,80.18,79.77,79.8,74700.0,67.8218,67.8218,67.475,67.5003,74700.0
2011-11-01 15:45:00,79.79,79.82,79.29,79.64,101900.0,67.4919,67.5173,67.0689,67.365,101900.0
2011-11-01 15:50:00,79.64,79.67,79.23,79.35,105800.0,67.365,67.3904,67.0182,67.1197,105800.0
2011-11-01 15:55:00,79.37,79.63,79.36,79.55,174200.0,67.1366,67.3565,67.1282,67.2889,174200.0
2011-11-02 09:30:00,81.16,81.27,80.52,81.27,7300.0,68.6507,68.7438,68.1094,68.7438,7300.0
2011-11-02 09:35:00,81.21,81.34,81.09,81.15,53200.0,68.693,68.803,68.5915,68.6423,53200.0
2011-11-02 09:40:00,81.17,81.27,81.06,81.15,18100.0,68.6592,68.7438,68.5661,68.6423,18100.0
2011-11-02 09:45:00,81.2,81.27,80.93,81.11,24600.0,68.6846,68.7438,68.4562,68.6084,24600.0
2011-11-02 09:50:00,81.1,81.15,81.0,81.1,21500.0,68.6,68.6423,68.5154,68.6,21500.0
2011-11-02 09:55:00,81.07,81.14,80.93,81.12,15900.0,68.5746,68.6338,68.4562,68.6169,15900.0
2011-11-02 10:00:00,81.12,81.25,80.77,80.82,16900.0,68.6169,68.7269,68.3208,68.3631,16900.0
2011-11-02 10:05:00,80.83,80.87,80.69,80.75,32200.0,68.3716,68.4054,68.2532,68.3039,32200.0
2011-11-02 10:10:00,80.78,81.01,80.75,80.94,21600.0,68.3293,68.5238,68.3039,68.4646,21600.0
2011-11-02 10:15:00,80.95,80.95,80.78,80.87,15400.0,68.4731,68.4731,68.3293,68.4054,15400.0
2011-11-02 10:20:00,80.86,80.86,80.55,80.74,11200.0,68.397,68.397,68.1347,68.2955,11200.0
2011-11-02 10:25:00,80.8,81.03,80.8,80.97,8000.0,68.3462,68.5408,68.3462,68.49,8000.0
2011-11-02 10:30:00,80.97,80.97,80.63,80.64,10700.0,68.49,68.49,68.2024,68.2109,10700.0
2011-11-02 10:35:00,80.66,80.79,80.64,80.77,9400.0,68.2278,68.3378,68.2109,68.3208,9400.0
2011-11-02 10:40:00,80.77,80.92,80.75,80.92,16400.0,68.3208,68.4477,68.3039,68.4477,16400.0
2011-11-02 10:45:00,80.91,81.05,80.88,81.05,12900.0,68.4393,68.5577,68.4139,68.5577,12900.0
2011-11-02 10:50:00,81.05,81.16,81.0,81.07,20100.0,68.5577,68.6507,68.5154,68.5746,20100.0
2011-11-02 10:55:00,81.06,81.11,81.01,81.06,9600.0,68.5661,68.6084,68.5238,68.5661,9600.0
2011-11-02 11:00:00,81.05,81.16,81.03,81.07,14300.0,68.5577,68.6507,68.5408,68.5746,14300.0
2011-11-02 11:05:00,81.06,81.15,81.01,81.09,14600.0,68.5661,68.6423,68.5238,68.5915,14600.0
2011-11-02 11:10:00,81.06,81.07,81.0,81.02,7300.0,68.5661,68.5746,68.5154,68.5323,7300.0
2011-11-02 11:15:00,80.99,81.12,80.97,81.12,10600.0,68.5069,68.6169,68.49,68.6169,10600.0
2011-11-02 11:20:00,81.09,81.12,80.99,81.0,6300.0,68.5915,68.6169,68.5069,68.5154,6300.0
2011-11-02 11:25:00,81.03,81.03,80.77,80.79,15700.0,68.5408,68.5408,68.3208,68.3378,15700.0
2011-11-02 11:30:00,80.81,80.84,80.58,80.69,24200.0,68.3547,68.38,68.1601,68.2532,24200.0
2011-11-02 11:35:00,80.69,80.71,80.6,80.65,9700.0,68.2532,68.2701,68.177,68.2193,9700.0
2011-11-02 11:40:00,80.68,80.71,80.61,80.62,8600.0,68.2447,68.2701,68.1855,68.194,8600.0
2011-11-02 11:45:00,80.59,80.69,80.55,80.57,9000.0,68.1686,68.2532,68.1347,68.1517,9000.0
2011-11-02 11:50:00,80.59,80.59,80.42,80.43,7000.0,68.1686,68.1686,68.0248,68.0332,7000.0
2011-11-02 11:55:00,80.42,80.53,80.41,80.44,10300.0,68.0248,68.1178,68.0163,68.0417,10300.0
2011-11-02 12:00:00,80.43,80.51,80.36,80.51,9500.0,68.0332,68.1009,67.974,68.1009,9500.0
2011-11-02 12:05:00,80.5,80.56,80.47,80.54,8300.0,68.0924,68.1432,68.0671,68.1263,8300.0
2011-11-02 12:10:00,80.55,80.69,80.54,80.61,13300.0,68.1347,68.2532,68.1263,68.1855,13300.0
2011-11-02 12:15:00,80.6,80.61,80.46,80.52,7800.0,68.177,68.1855,68.0586,68.1094,7800.0
2011-11-02 12:20:00,80.53,80.61,80.43,80.53,12100.0,68.1178,68.1855,68.0332,68.1178,12100.0
2011-11-02 12:25:00,80.54,80.83,80.54,80.73,18000.0,68.1263,68.3716,68.1263,68.287,18000.0
2011-11-02 12:30:00,80.73,80.85,80.44,80.44,21800.0,68.287,68.3885,68.0417,68.0417,21800.0
2011-11-02 12:35:00,80.47,80.7,80.35,80.59,18800.0,68.0671,68.2616,67.9656,68.1686,18800.0
2011-11-02 12:40:00,80.65,80.86,80.55,80.57,30100.0,68.2193,68.397,68.1347,68.1517,30100.0
2011-11-02 12:45:00,80.55,80.63,80.42,80.42,10300.0,68.1347,68.2024,68.0248,68.0248,10300.0
2011-11-02 12:50:00,80.45,80.57,80.45,80.46,15000.0,68.0502,68.1517,68.0502,68.0586,15000.0
2011-11-02 12:55:00,80.45,80.55,80.25,80.25,12600.0,68.0502,68.1347,67.881,67.881,12600.0
2011-11-02 13:00:00,80.25,80.29,79.91,79.96,33300.0,67.881,67.9148,67.5934,67.6357,33300.0
2011-11-02 13:05:00,79.9,80.08,79.89,80.0,13600.0,67.5849,67.7372,67.5765,67.6695,13600.0
2011-11-02 13:10:00,80.02,80.04,79.84,79.97,11700.0,67.6864,67.7033,67.5342,67.6441,11700.0
2011-11-02 13:15:00,79.99,80.0,79.86,79.94,7700.0,67.6611,67.6695,67.5511,67.6188,7700.0
2011-11-02 13:20:00,79.9,79.9,79.53,79.59,23600.0,67.5849,67.5849,67.272,67.3227,23600.0
2011-11-02 13:25:00,79.6,79.89,79.58,79.85,19600.0,67.3312,67.5765,67.3142,67.5426,19600.0
2011-11-02 13:30:00,79.83,80.0,79.81,79.99,7900.0,67.5257,67.6695,67.5088,67.6611,7900.0
2011-11-02 13:35:00,80.01,80.08,79.97,80.03,5100.0,67.678,67.7372,67.6441,67.6949,5100.0
2011-11-02 13:40:00,80.0,80.11,79.95,80.11,5500.0,67.6695,67.7626,67.6272,67.7626,5500.0
2011-11-02 13:45:00,80.12,80.25,80.12,80.17,9600.0,67.771,67.881,67.771,67.8133,9600.0
2011-11-02 13:50:00,80.16,80.16,79.91,79.91,11500.0,67.8049,67.8049,67.5934,67.5934,11500.0
2011-11-02 13:55:00,79.91,79.96,79.8,79.84,8400.0,67.5934,67.6357,67.5003,67.5342,8400.0
2011-11-02 14:00:00,79.77,79.91,79.6,79.91,22600.0,67.475,67.5934,67.3312,67.5934,22600.0
2011-11-02 14:05:00,79.87,80.06,79.83,79.89,25100.0,67.5596,67.7203,67.5257,67.5765,25100.0
2011-11-02 14:10:00,79.88,79.92,79.65,79.86,27500.0,67.568,67.6018,67.3735,67.5511,27500.0
2011-11-02 14:15:00,79.84,80.1,79.83,79.88,19700.0,67.5342,67.7541,67.5257,67.568,19700.0
2011-11-02 14:20:00,79.91,80.06,79.78,79.78,17100.0,67.5934,67.7203,67.4834,67.4834,17100.0
2011-11-02 14:25:00,79.78,79.95,79.78,79.85,20500.0,67.4834,67.6272,67.4834,67.5426,20500.0
2011-11-02 14:30:00,79.84,80.12,79.78,80.12,12600.0,67.5342,67.771,67.4834,67.771,12600.0
2011-11-02 14:35:00,80.11,80.26,80.11,80.12,10500.0,67.7626,67.8894,67.7626,67.771,10500.0
2011-11-02 14:40:00,80.12,80.12,80.0,80.07,14200.0,67.771,67.771,67.6695,67.7287,14200.0
2011-11-02 14:45:00,80.05,80.28,80.03,80.23,18400.0,67.7118,67.9064,67.6949,67.8641,18400.0
2011-11-02 14:50:00,80.24,80.38,80.22,80.23,15900.0,67.8725,67.9909,67.8556,67.8641,15900.0
2011-11-02 14:55:00,80.23,80.4,80.23,80.31,13800.0,67.8641,68.0079,67.8641,67.9317,13800.0
2011-11-02 15:00:00,80.34,80.37,80.16,80.25,13600.0,67.9571,67.9825,67.8049,67.881,13600.0
2011-11-02 15:05:00,80.22,80.61,80.22,80.48,34200.0,67.8556,68.1855,67.8556,68.0755,34200.0
2011-11-02 15:10:00,80.48,80.6,80.41,80.5,29700.0,68.0755,68.177,68.0163,68.0924,29700.0
2011-11-02 15:15:00,80.51,80.64,80.41,80.63,24900.0,68.1009,68.2109,68.0163,68.2024,24900.0
2011-11-02 15:20:00,80.66,80.84,80.65,80.79,36500.0,68.2278,68.38,68.2193,68.3378,36500.0
2011-11-02 15:25:00,80.79,80.81,80.48,80.54,38000.0,68.3378,68.3547,68.0755,68.1263,38000.0
2011-11-02 15:30:00,80.57,80.79,80.34,80.45,58300.0,68.1517,68.3378,67.9571,68.0502,58300.0
2011-11-02 15:35:00,80.43,80.62,80.4,80.54,47800.0,68.0332,68.194,68.0079,68.1263,47800.0
2011-11-02 15:40:00,80.57,80.76,80.27,80.36,89100.0,68.1517,68.3124,67.8979,67.974,89100.0
2011-11-02 15:45:00,80.34,80.44,80.17,80.25,81500.0,67.9571,68.0417,67.8133,67.881,81500.0
2011-11-02 15:50:00,80.24,80.5,80.24,80.48,90100.0,67.8725,68.0924,67.8725,68.0755,90100.0
2011-11-02 15:55:00,80.48,80.7,80.41,80.59,165800.0,68.0755,68.2616,68.0163,68.1686,165800.0
2011-11-03 09:30:00,81.54,82.09,81.42,82.06,85500.0,68.9722,69.4374,68.8706,69.412,85500.0
2011-11-03 09:35:00,82.07,82.09,81.77,81.83,36400.0,69.4205,69.4374,69.1667,69.2175,36400.0
2011-11-03 09:40:00,81.79,81.84,81.36,81.36,23000.0,69.1836,69.2259,68.8199,68.8199,23000.0
2011-11-03 09:45:00,81.4,81.49,81.23,81.31,12100.0,68.8537,68.9299,68.7099,68.7776,12100.0
2011-11-03 09:50:00,81.33,81.36,81.0,81.14,15800.0,68.7945,68.8199,68.5154,68.6338,15800.0
2011-11-03 09:55:00,81.15,81.3,80.92,81.26,22700.0,68.6423,68.7691,68.4477,68.7353,22700.0
2011-11-03 10:00:00,81.25,81.25,80.42,80.51,46300.0,68.7269,68.7269,68.0248,68.1009,46300.0
2011-11-03 10:05:00,80.54,80.76,80.35,80.74,19400.0,68.1263,68.3124,67.9656,68.2955,19400.0
2011-11-03 10:10:00,80.78,80.85,80.36,80.67,20700.0,68.3293,68.3885,67.974,68.2362,20700.0
2011-11-03 10:15:00,80.66,80.93,80.6,80.84,6300.0,68.2278,68.4562,68.177,68.38,6300.0
2011-11-03 10:20:00,80.83,81.04,80.7,80.71,6800.0,68.3716,68.5492,68.2616,68.2701,6800.0
2011-11-03 10:25:00,80.65,81.05,80.65,80.89,6400.0,68.2193,68.5577,68.2193,68.4223,6400.0
2011-11-03 10:30:00,80.9,81.11,80.89,81.0,15000.0,68.4308,68.6084,68.4223,68.5154,15000.0
2011-11-03 10:35:00,81.02,81.02,80.76,80.82,14900.0,68.5323,68.5323,68.3124,68.3631,14900.0
2011-11-03 10:40:00,80.81,81.3,80.81,81.29,85400.0,68.3547,68.7691,68.3547,68.7607,85400.0
2011-11-03 10:45:00,81.31,81.54,81.2,81.24,112900.0,68.7776,68.9722,68.6846,68.7184,112900.0
2011-11-03 10:50:00,81.25,81.4,81.19,81.4,9300.0,68.7269,68.8537,68.6761,68.8537,9300.0
2011-11-03 10:55:00,81.4,81.58,81.4,81.4,18600.0,68.8537,69.006,68.8537,68.8537,18600.0
2011-11-03 11:00:00,81.39,81.6,81.29,81.29,13400.0,68.8453,69.0229,68.7607,68.7607,13400.0
2011-11-03 11:05:00,81.3,81.57,81.3,81.45,11000.0,68.7691,68.9975,68.7691,68.896,11000.0
2011-11-03 11:10:00,81.43,81.56,81.4,81.49,24800.0,68.8791,68.9891,68.8537,68.9299,24800.0
2011-11-03 11:15:00,81.51,81.69,81.49,81.62,56000.0,68.9468,69.099,68.9299,69.0398,56000.0
2011-11-03 11:20:00,81.62,81.81,81.6,81.79,12300.0,69.0398,69.2005,69.0229,69.1836,12300.0
2011-11-03 11:25:00,81.79,81.88,81.75,81.81,20200.0,69.1836,69.2597,69.1498,69.2005,20200.0
2011-11-03 11:30:00,81.79,81.89,81.68,81.8,5600.0,69.1836,69.2682,69.0906,69.1921,5600.0
2011-11-03 11:35:00,81.8,81.88,81.69,81.69,19600.0,69.1921,69.2597,69.099,69.099,19600.0
2011-11-03 11:40:00,81.67,81.75,81.58,81.64,17000.0,69.0821,69.1498,69.006,69.0567,17000.0
2011-11-03 11:45:00,81.61,81.72,81.52,81.69,7200.0,69.0314,69.1244,68.9552,69.099,7200.0
2011-11-03 11:50:00,81.67,81.76,81.63,81.74,7700.0,69.0821,69.1582,69.0483,69.1413,7700.0
2011-11-03 11:55:00,81.74,81.74,81.39,81.42,7000.0,69.1413,69.1413,68.8453,68.8706,7000.0
2011-11-03 12:00:00,81.38,81.5,81.34,81.47,7900.0,68.8368,68.9383,68.803,68.9129,7900.0
2011-11-03 12:05:00,81.44,81.71,81.35,81.66,7900.0,68.8876,69.116,68.8114,69.0737,7900.0
2011-11-03 12:10:00,81.71,81.73,81.56,81.61,4500.0,69.116,69.1329,68.9891,69.0314,4500.0
2011-11-03 12:15:00,81.57,81.63,81.49,81.57,7700.0,68.9975,69.0483,68.9299,68.9975,7700.0
2011-11-03 12:20:00,81.57,81.66,81.5,81.59,17100.0,68.9975,69.0737,68.9383,69.0144,17100.0
2011-11-03 12:25:00,81.62,81.7,81.56,81.62,14200.0,69.0398,69.1075,68.9891,69.0398,14200.0
2011-11-03 12:30:00,81.63,81.7,81.51,81.52,3600.0,69.0483,69.1075,68.9468,68.9552,3600.0
2011-11-03 12:35:00,81.56,81.56,81.35,81.37,5300.0,68.9891,68.9891,68.8114,68.8284,5300.0
2011-11-03 12:40:00,81.36,81.42,81.29,81.4,4900.0,68.8199,68.8706,68.7607,68.8537,4900.0
2011-11-03 12:45:00,81.38,81.87,81.38,81.87,27500.0,68.8368,69.2513,68.8368,69.2513,27500.0
2011-11-03 12:50:00,81.87,81.87,81.77,81.79,2900.0,69.2513,69.2513,69.1667,69.1836,2900.0
2011-11-03 12:55:00,81.82,81.96,81.81,81.93,8700.0,69.209,69.3274,69.2005,69.302,8700.0
2011-11-03 13:00:00,81.92,81.98,81.89,81.9,5900.0,69.2936,69.3443,69.2682,69.2767,5900.0
2011-11-03 13:05:00,81.89,82.07,81.85,82.06,12800.0,69.2682,69.4205,69.2344,69.412,12800.0
2011-11-03 13:10:00,82.05,82.17,81.99,82.03,9600.0,69.4035,69.5051,69.3528,69.3866,9600.0
2011-11-03 13:15:00,82.07,82.15,82.03,82.1,11100.0,69.4205,69.4881,69.3866,69.4458,11100.0
2011-11-03 13:20:00,82.06,82.09,81.94,81.99,18800.0,69.412,69.4374,69.3105,69.3528,18800.0
2011-11-03 13:25:00,82.03,82.06,81.89,82.0,12300.0,69.3866,69.412,69.2682,69.3613,12300.0
2011-11-03 13:30:00,82.0,82.08,81.95,82.08,7800.0,69.3613,69.4289,69.319,69.4289,7800.0
2011-11-03 13:35:00,82.09,82.22,82.07,82.22,34900.0,69.4374,69.5473,69.4205,69.5473,34900.0
2011-11-03 13:40:00,82.22,82.3,82.19,82.28,14100.0,69.5473,69.615,69.522,69.5981,14100.0
2011-11-03 13:45:00,82.28,82.46,82.24,82.46,20400.0,69.5981,69.7504,69.5643,69.7504,20400.0
2011-11-03 13:50:00,82.45,82.53,82.26,82.28,23800.0,69.7419,69.8096,69.5812,69.5981,23800.0
2011-11-03 13:55:00,82.29,82.36,82.17,82.24,37200.0,69.6066,69.6658,69.5051,69.5643,37200.0
2011-11-03 14:00:00,82.27,82.29,82.17,82.29,13100.0,69.5896,69.6066,69.5051,69.6066,13100.0
2011-11-03 14:05:00,82.32,82.49,82.28,82.41,8500.0,69.6319,69.7757,69.5981,69.7081,8500.0
2011-11-03 14:10:00,82.46,82.48,82.26,82.38,10700.0,69.7504,69.7673,69.5812,69.6827,10700.0
2011-11-03 14:15:00,82.39,82.47,82.23,82.23,9800.0,69.6911,69.7588,69.5558,69.5558,9800.0
2011-11-03 14:20:00,82.24,82.25,82.15,82.2,10900.0,69.5643,69.5727,69.4881,69.5304,10900.0
2011-11-03 14:25:00,82.16,82.27,82.15,82.16,26000.0,69.4966,69.5896,69.4881,69.4966,26000.0
2011-11-03 14:30:00,82.16,82.22,82.09,82.12,27300.0,69.4966,69.5473,69.4374,69.4628,27300.0
2011-11-03 14:35:00,82.15,82.33,82.13,82.33,20000.0,69.4881,69.6404,69.4712,69.6404,20000.0
2011-11-03 14:40:00,82.32,82.32,82.15,82.15,16300.0,69.6319,69.6319,69.4881,69.4881,16300.0
2011-11-03 14:45:00,82.18,82.22,82.05,82.06,14500.0,69.5135,69.5473,69.4035,69.412,14500.0
2011-11-03 14:50:00,82.06,82.09,82.0,82.09,9900.0,69.412,69.4374,69.3613,69.4374,9900.0
2011-11-03 14:55:00,82.07,82.18,82.06,82.11,17400.0,69.4205,69.5135,69.412,69.4543,17400.0
2011-11-03 15:00:00,82.11,82.28,82.11,82.26,14000.0,69.4543,69.5981,69.4543,69.5812,14000.0
2011-11-03 15:05:00,82.28,82.3,82.16,82.23,8300.0,69.5981,69.615,69.4966,69.5558,8300.0
2011-11-03 15:10:00,82.23,82.29,82.11,82.17,21200.0,69.5558,69.6066,69.4543,69.5051,21200.0
2011-11-03 15:15:00,82.17,82.33,82.17,82.2,10600.0,69.5051,69.6404,69.5051,69.5304,10600.0
2011-11-03 15:20:00,82.2,82.34,82.1,82.34,20500.0,69.5304,69.6488,69.4458,69.6488,20500.0
2011-11-03 15:25:00,82.35,82.36,82.24,82.36,17900.0,69.6573,69.6658,69.5643,69.6658,17900.0
2011-11-03 15:30:00,82.35,82.51,82.35,82.45,27600.0,69.6573,69.7926,69.6573,69.7419,27600.0
2011-11-03 15:35:00,82.46,82.52,82.27,82.31,37300.0,69.7504,69.8011,69.5896,69.6235,37300.0
2011-11-03 15:40:00,82.31,82.43,82.18,82.37,35200.0,69.6235,69.725,69.5135,69.6742,35200.0
2011-11-03 15:45:00,82.37,82.41,82.11,82.29,39900.0,69.6742,69.7081,69.4543,69.6066,39900.0
2011-11-03 15:50:00,82.3,82.53,82.3,82.44,44300.0,69.615,69.8096,69.615,69.7334,44300.0
2011-11-03 15:55:00,82.41,82.53,82.32,82.35,90700.0,69.7081,69.8096,69.6319,69.6573,90700.0
2011-11-04 09:30:00,81.79,81.99,81.48,81.63,57200.0,69.1836,69.3528,68.9214,69.0483,57200.0
2011-11-04 09:35:00,81.64,81.92,81.48,81.62,18100.0,69.0567,69.2936,68.9214,69.0398,18100.0
2011-11-04 09:40:00,81.59,81.63,81.28,81.4,30200.0,69.0144,69.0483,68.7522,68.8537,30200.0
2011-11-04 09:45:00,81.41,81.61,81.38,81.4,46900.0,68.8622,69.0314,68.8368,68.8537,46900.0
2011-11-04 09:50:00,81.42,81.8,81.38,81.53,36800.0,68.8706,69.1921,68.8368,68.9637,36800.0
2011-11-04 09:55:00,81.51,81.63,81.26,81.36,15600.0,68.9468,69.0483,68.7353,68.8199,15600.0
2011-11-04 10:00:00,81.31,81.44,81.0,81.19,30100.0,68.7776,68.8876,68.5154,68.6761,30100.0
2011-11-04 10:05:00,81.14,81.17,80.91,80.92,46000.0,68.6338,68.6592,68.4393,68.4477,46000.0
2011-11-04 10:10:00,80.91,81.05,80.9,80.92,36300.0,68.4393,68.5577,68.4308,68.4477,36300.0
2011-11-04 10:15:00,80.92,81.05,80.87,80.97,73500.0,68.4477,68.5577,68.4054,68.49,73500.0
2011-11-04 10:20:00,80.94,81.0,80.86,80.89,71200.0,68.4646,68.5154,68.397,68.4223,71200.0
2011-11-04 10:25:00,80.91,80.92,80.64,80.71,50000.0,68.4393,68.4477,68.2109,68.2701,50000.0
2011-11-04 10:30:00,80.69,80.69,80.36,80.41,28400.0,68.2532,68.2532,67.974,68.0163,28400.0
2011-11-04 10:35:00,80.43,80.48,80.31,80.48,14100.0,68.0332,68.0755,67.9317,68.0755,14100.0
2011-11-04 10:40:00,80.51,80.72,80.47,80.71,16700.0,68.1009,68.2785,68.0671,68.2701,16700.0
2011-11-04 10:45:00,80.71,80.84,80.68,80.82,11000.0,68.2701,68.38,68.2447,68.3631,11000.0
2011-11-04 10:50:00,80.83,80.97,80.76,80.89,17900.0,68.3716,68.49,68.3124,68.4223,17900.0
2011-11-04 10:55:00,80.87,81.1,80.86,81.04,23900.0,68.4054,68.6,68.397,68.5492,23900.0
2011-11-04 11:00:00,81.07,81.31,81.06,81.25,16400.0,68.5746,68.7776,68.5661,68.7269,16400.0
2011-11-04 11:05:00,81.22,81.31,81.15,81.23,15200.0,68.7015,68.7776,68.6423,68.7099,15200.0
2011-11-04 11:10:00,81.24,81.34,81.17,81.2,15100.0,68.7184,68.803,68.6592,68.6846,15100.0
2011-11-04 11:15:00,81.22,81.22,80.84,80.92,12100.0,68.7015,68.7015,68.38,68.4477,12100.0
2011-11-04 11:20:00,80.88,81.18,80.86,81.11,11800.0,68.4139,68.6676,68.397,68.6084,11800.0
2011-11-04 11:25:00,80.97,81.21,80.88,81.15,7900.0,68.49,68.693,68.4139,68.6423,7900.0
2011-11-04 11:30:00,81.15,81.24,81.07,81.22,12800.0,68.6423,68.7184,68.5746,68.7015,12800.0
2011-11-04 11:35:00,81.2,81.2,80.96,81.19,5600.0,68.6846,68.6846,68.4815,68.6761,5600.0
2011-11-04 11:40:00,81.23,81.3,81.14,81.25,9800.0,68.7099,68.7691,68.6338,68.7269,9800.0
2011-11-04 11:45:00,81.23,81.35,81.08,81.09,13800.0,68.7099,68.8114,68.5831,68.5915,13800.0
2011-11-04 11:50:00,81.12,81.13,80.96,81.0,24000.0,68.6169,68.6253,68.4815,68.5154,24000.0
2011-11-04 11:55:00,80.97,81.09,80.92,81.01,24700.0,68.49,68.5915,68.4477,68.5238,24700.0
2011-11-04 12:00:00,81.0,81.25,81.0,81.19,31800.0,68.5154,68.7269,68.5154,68.6761,31800.0
2011-11-04 12:05:00,81.2,81.26,81.1,81.1,8100.0,68.6846,68.7353,68.6,68.6,8100.0
2011-11-04 12:10:00,81.14,81.22,81.09,81.22,12800.0,68.6338,68.7015,68.5915,68.7015,12800.0
2011-11-04 12:15:00,81.24,81.24,81.14,81.19,8100.0,68.7184,68.7184,68.6338,68.6761,8100.0
2011-11-04 12:20:00,81.19,81.21,81.05,81.07,6300.0,68.6761,68.693,68.5577,68.5746,6300.0
2011-11-04 12:25:00,81.1,81.19,81.1,81.1,11700.0,68.6,68.6761,68.6,68.6,11700.0
2011-11-04 12:30:00,81.11,81.12,80.99,81.01,11100.0,68.6084,68.6169,68.5069,68.5238,11100.0
2011-11-04 12:35:00,81.01,81.01,80.88,80.93,21300.0,68.5238,68.5238,68.4139,68.4562,21300.0
2011-11-04 12:40:00,80.92,80.97,80.75,80.75,8900.0,68.4477,68.49,68.3039,68.3039,8900.0
2011-11-04 12:45:00,80.75,80.88,80.72,80.85,6100.0,68.3039,68.4139,68.2785,68.3885,6100.0
2011-11-04 12:50:00,80.87,81.0,80.81,80.93,7300.0,68.4054,68.5154,68.3547,68.4562,7300.0
2011-11-04 12:55:00,80.93,81.06,80.91,81.02,8000.0,68.4562,68.5661,68.4393,68.5323,8000.0
2011-11-04 13:00:00,81.02,81.05,80.92,80.94,8400.0,68.5323,68.5577,68.4477,68.4646,8400.0
2011-11-04 13:05:00,80.93,81.04,80.88,81.02,10500.0,68.4562,68.5492,68.4139,68.5323,10500.0
2011-11-04 13:10:00,81.03,81.31,81.02,81.2,9700.0,68.5408,68.7776,68.5323,68.6846,9700.0
2011-11-04 13:15:00,81.3,81.41,81.21,81.34,9900.0,68.7691,68.8622,68.693,68.803,9900.0
2011-11-04 13:20:00,81.33,81.45,81.32,81.43,3700.0,68.7945,68.896,68.7861,68.8791,3700.0
2011-11-04 13:25:00,81.46,81.47,81.31,81.37,3800.0,68.9045,68.9129,68.7776,68.8284,3800.0
2011-11-04 13:30:00,81.46,81.47,81.36,81.4,5900.0,68.9045,68.9129,68.8199,68.8537,5900.0
2011-11-04 13:35:00,81.4,81.45,81.36,81.36,3500.0,68.8537,68.896,68.8199,68.8199,3500.0
2011-11-04 13:40:00,81.37,81.66,81.36,81.66,8800.0,68.8284,69.0737,68.8199,69.0737,8800.0
2011-11-04 13:45:00,81.66,81.95,81.6,81.81,27000.0,69.0737,69.319,69.0229,69.2005,27000.0
2011-11-04 13:50:00,81.82,81.89,81.73,81.79,5300.0,69.209,69.2682,69.1329,69.1836,5300.0
2011-11-04 13:55:00,81.79,81.79,81.66,81.7,10300.0,69.1836,69.1836,69.0737,69.1075,10300.0
2011-11-04 14:00:00,81.69,81.74,81.61,81.64,8300.0,69.099,69.1413,69.0314,69.0567,8300.0
2011-11-04 14:05:00,81.64,81.71,81.6,81.66,7400.0,69.0567,69.116,69.0229,69.0737,7400.0
2011-11-04 14:10:00,81.65,81.74,81.63,81.72,7500.0,69.0652,69.1413,69.0483,69.1244,7500.0
2011-11-04 14:15:00,81.72,81.75,81.63,81.74,4800.0,69.1244,69.1498,69.0483,69.1413,4800.0
2011-11-04 14:20:00,81.77,81.78,81.68,81.78,10300.0,69.1667,69.1752,69.0906,69.1752,10300.0
2011-11-04 14:25:00,81.75,81.81,81.73,81.74,7500.0,69.1498,69.2005,69.1329,69.1413,7500.0
2011-11-04 14:30:00,81.76,81.82,81.64,81.66,5900.0,69.1582,69.209,69.0567,69.0737,5900.0
2011-11-04 14:35:00,81.63,81.63,81.44,81.45,8400.0,69.0483,69.0483,68.8876,68.896,8400.0
2011-11-04 14:40:00,81.43,81.57,81.41,81.55,8200.0,68.8791,68.9975,68.8622,68.9806,8200.0
2011-11-04 14:45:00,81.56,81.8,81.56,81.75,11400.0,68.9891,69.1921,68.9891,69.1498,11400.0
2011-11-04 14:50:00,81.76,81.76,81.64,81.72,2700.0,69.1582,69.1582,69.0567,69.1244,2700.0
2011-11-04 14:55:00,81.7,81.76,81.59,81.69,15300.0,69.1075,69.1582,69.0144,69.099,15300.0
2011-11-04 15:00:00,81.7,81.7,81.55,81.56,5900.0,69.1075,69.1075,68.9806,68.9891,5900.0
2011-11-04 15:05:00,81.58,81.58,81.32,81.34,11400.0,69.006,69.006,68.7861,68.803,11400.0
2011-11-04 15:10:00,81.33,81.43,81.29,81.41,18400.0,68.7945,68.8791,68.7607,68.8622,18400.0
2011-11-04 15:15:00,81.42,81.57,81.42,81.5,12100.0,68.8706,68.9975,68.8706,68.9383,12100.0
2011-11-04 15:20:00,81.53,81.53,81.33,81.45,6600.0,68.9637,68.9637,68.7945,68.896,6600.0
2011-11-04 15:25:00,81.48,81.63,81.47,81.6,10000.0,68.9214,69.0483,68.9129,69.0229,10000.0
2011-11-04 15:30:00,81.59,81.78,81.54,81.77,29000.0,69.0144,69.1752,68.9722,69.1667,29000.0
2011-11-04 15:35:00,81.77,81.83,81.64,81.69,20100.0,69.1667,69.2175,69.0567,69.099,20100.0
2011-11-04 15:40:00,81.7,82.07,81.7,82.07,32800.0,69.1075,69.4205,69.1075,69.4205,32800.0
2011-11-04 15:45:00,82.03,82.21,82.01,82.03,53800.0,69.3866,69.5389,69.3697,69.3866,53800.0
2011-11-04 15:50:00,82.02,82.02,81.72,81.79,63800.0,69.3782,69.3782,69.1244,69.1836,63800.0
2011-11-04 15:55:00,81.77,82.02,81.64,81.99,111200.0,69.1667,69.3782,69.0567,69.3528,111200.0
2011-11-07 09:30:00,82.04,82.11,81.5,82.02,56400.0,69.3951,69.4543,68.9383,69.3782,56400.0
2011-11-07 09:35:00,82.01,82.39,82.0,82.24,38800.0,69.3697,69.6911,69.3613,69.5643,38800.0
2011-11-07 09:40:00,82.26,82.64,82.26,82.53,58800.0,69.5812,69.9026,69.5812,69.8096,58800.0
2011-11-07 09:45:00,82.52,82.74,82.51,82.58,43400.0,69.8011,69.9872,69.7926,69.8519,43400.0
2011-11-07 09:50:00,82.62,82.86,82.56,82.85,49100.0,69.8857,70.0887,69.8349,70.0802,49100.0
2011-11-07 09:55:00,82.84,82.84,82.51,82.57,25100.0,70.0718,70.0718,69.7926,69.8434,25100.0
2011-11-07 10:00:00,82.5,82.54,82.13,82.21,32500.0,69.7842,69.818,69.4712,69.5389,32500.0
2011-11-07 10:05:00,82.23,82.26,82.02,82.18,12600.0,69.5558,69.5812,69.3782,69.5135,12600.0
2011-11-07 10:10:00,82.21,82.38,82.0,82.1,15500.0,69.5389,69.6827,69.3613,69.4458,15500.0
2011-11-07 10:15:00,82.09,82.17,81.85,81.95,9300.0,69.4374,69.5051,69.2344,69.319,9300.0
2011-11-07 10:20:00,81.94,82.03,81.75,81.88,10800.0,69.3105,69.3866,69.1498,69.2597,10800.0
2011-11-07 10:25:00,81.87,81.88,81.73,81.85,6800.0,69.2513,69.2597,69.1329,69.2344,6800.0
2011-11-07 10:30:00,81.78,81.79,81.57,81.62,11200.0,69.1752,69.1836,68.9975,69.0398,11200.0
2011-11-07 10:35:00,81.62,81.64,81.37,81.57,17800.0,69.0398,69.0567,68.8284,68.9975,17800.0
2011-11-07 10:40:00,81.56,81.56,81.32,81.51,11300.0,68.9891,68.9891,68.7861,68.9468,11300.0
2011-11-07 10:45:00,81.47,81.47,81.26,81.35,8300.0,68.9129,68.9129,68.7353,68.8114,8300.0
2011-11-07 10:50:00,81.37,81.41,81.13,81.13,11600.0,68.8284,68.8622,68.6253,68.6253,11600.0
2011-11-07 10:55:00,81.12,81.25,80.97,81.17,17400.0,68.6169,68.7269,68.49,68.6592,17400.0
2011-11-07 11:00:00,81.12,81.42,81.08,81.4,14000.0,68.6169,68.8706,68.5831,68.8537,14000.0
2011-11-07 11:05:00,81.4,81.49,81.32,81.32,10200.0,68.8537,68.9299,68.7861,68.7861,10200.0
2011-11-07 11:10:00,81.3,81.53,81.3,81.44,7500.0,68.7691,68.9637,68.7691,68.8876,7500.0
2011-11-07 11:15:00,81.46,81.62,81.32,81.32,6600.0,68.9045,69.0398,68.7861,68.7861,6600.0
2011-11-07 11:20:00,81.32,81.38,81.13,81.38,12900.0,68.7861,68.8368,68.6253,68.8368,12900.0
2011-11-07 11:25:00,81.41,81.41,81.09,81.18,10600.0,68.8622,68.8622,68.5915,68.6676,10600.0
2011-11-07 11:30:00,81.25,81.31,81.15,81.27,4300.0,68.7269,68.7776,68.6423,68.7438,4300.0
2011-11-07 11:35:00,81.23,81.34,81.16,81.32,7100.0,68.7099,68.803,68.6507,68.7861,7100.0
2011-11-07 11:40:00,81.34,81.34,81.07,81.24,10100.0,68.803,68.803,68.5746,68.7184,10100.0
2011-11-07 11:45:00,81.3,81.42,81.2,81.23,6900.0,68.7691,68.8706,68.6846,68.7099,6900.0
2011-11-07 11:50:00,81.25,81.38,81.12,81.16,6200.0,68.7269,68.8368,68.6169,68.6507,6200.0
2011-11-07 11:55:00,81.16,81.18,81.07,81.1,8400.0,68.6507,68.6676,68.5746,68.6,8400.0
2011-11-07 12:00:00,81.08,81.22,81.08,81.22,8400.0,68.5831,68.7015,68.5831,68.7015,8400.0
2011-11-07 12:05:00,81.24,81.34,81.1,81.2,8900.0,68.7184,68.803,68.6,68.6846,8900.0
2011-11-07 12:10:00,81.18,81.19,80.95,80.95,13000.0,68.6676,68.6761,68.4731,68.4731,13000.0
2011-11-07 12:15:00,80.95,80.95,80.6,80.6,21800.0,68.4731,68.4731,68.177,68.177,21800.0
2011-11-07 12:20:00,80.64,80.79,80.6,80.73,7100.0,68.2109,68.3378,68.177,68.287,7100.0
2011-11-07 12:25:00,80.69,80.85,80.66,80.81,8300.0,68.2532,68.3885,68.2278,68.3547,8300.0
2011-11-07 12:30:00,80.83,80.83,80.68,80.69,8900.0,68.3716,68.3716,68.2447,68.2532,8900.0
2011-11-07 12:35:00,80.7,80.74,80.67,80.7,9100.0,68.2616,68.2955,68.2362,68.2616,9100.0
2011-11-07 12:40:00,80.71,80.81,80.69,80.76,12300.0,68.2701,68.3547,68.2532,68.3124,12300.0
2011-11-07 12:45:00,80.77,80.86,80.75,80.84,12200.0,68.3208,68.397,68.3039,68.38,12200.0
2011-11-07 12:50:00,80.82,80.97,80.81,80.93,11000.0,68.3631,68.49,68.3547,68.4562,11000.0
2011-11-07 12:55:00,80.92,81.04,80.86,81.01,21700.0,68.4477,68.5492,68.397,68.5238,21700.0
2011-11-07 13:00:00,81.01,81.02,80.83,80.87,32400.0,68.5238,68.5323,68.3716,68.4054,32400.0
2011-11-07 13:05:00,80.88,81.0,80.86,80.95,8100.0,68.4139,68.5154,68.397,68.4731,8100.0
2011-11-07 13:10:00,80.94,81.1,80.93,81.07,5900.0,68.4646,68.6,68.4562,68.5746,5900.0
2011-11-07 13:15:00,81.08,81.14,81.02,81.1,5400.0,68.5831,68.6338,68.5323,68.6,5400.0
2011-11-07 13:20:00,81.14,81.18,81.04,81.04,7800.0,68.6338,68.6676,68.5492,68.5492,7800.0
2011-11-07 13:25:00,81.05,81.14,81.02,81.13,4700.0,68.5577,68.6338,68.5323,68.6253,4700.0
2011-11-07 13:30:00,81.14,81.19,81.09,81.09,10700.0,68.6338,68.6761,68.5915,68.5915,10700.0
2011-11-07 13:35:00,81.09,81.14,81.0,81.02,6100.0,68.5915,68.6338,68.5154,68.5323,6100.0
2011-11-07 13:40:00,81.02,81.02,80.95,80.97,10900.0,68.5323,68.5323,68.4731,68.49,10900.0
2011-11-07 13:45:00,80.98,81.02,80.96,80.98,6500.0,68.4985,68.5323,68.4815,68.4985,6500.0
2011-11-07 13:50:00,80.99,80.99,80.9,80.95,11200.0,68.5069,68.5069,68.4308,68.4731,11200.0
2011-11-07 13:55:00,80.97,81.43,80.94,81.33,47700.0,68.49,68.8791,68.4646,68.7945,47700.0
2011-11-07 14:00:00,81.34,81.47,81.15,81.47,48000.0,68.803,68.9129,68.6423,68.9129,48000.0
2011-11-07 14:05:00,81.46,81.46,81.22,81.23,33100.0,68.9045,68.9045,68.7015,68.7099,33100.0
2011-11-07 14:10:00,81.25,81.46,81.22,81.23,35300.0,68.7269,68.9045,68.7015,68.7099,35300.0
2011-11-07 14:15:00,81.24,81.32,81.15,81.22,22200.0,68.7184,68.7861,68.6423,68.7015,22200.0
2011-11-07 14:20:00,81.22,81.47,81.18,81.42,13400.0,68.7015,68.9129,68.6676,68.8706,13400.0
2011-11-07 14:25:00,81.4,81.42,81.28,81.3,45300.0,68.8537,68.8706,68.7522,68.7691,45300.0
2011-11-07 14:30:00,81.3,81.42,81.22,81.3,19200.0,68.7691,68.8706,68.7015,68.7691,19200.0
2011-11-07 14:35:00,81.3,81.45,81.21,81.45,11700.0,68.7691,68.896,68.693,68.896,11700.0
2011-11-07 14:40:00,81.41,81.41,81.17,81.23,12700.0,68.8622,68.8622,68.6592,68.7099,12700.0
2011-11-07 14:45:00,81.24,81.3,81.18,81.3,15600.0,68.7184,68.7691,68.6676,68.7691,15600.0
2011-11-07 14:50:00,81.32,81.44,81.23,81.42,40600.0,68.7861,68.8876,68.7099,68.8706,40600.0
2011-11-07 14:55:00,81.41,81.59,81.37,81.52,26900.0,68.8622,69.0144,68.8284,68.9552,26900.0
2011-11-07 15:00:00,81.52,81.55,81.44,81.47,51000.0,68.9552,68.9806,68.8876,68.9129,51000.0
2011-11-07 15:05:00,81.46,81.54,81.45,81.5,26700.0,68.9045,68.9722,68.896,68.9383,26700.0
2011-11-07 15:10:00,81.5,81.62,81.49,81.53,24300.0,68.9383,69.0398,68.9299,68.9637,24300.0
2011-11-07 15:15:00,81.54,81.55,81.44,81.45,69800.0,68.9722,68.9806,68.8876,68.896,69800.0
2011-11-07 15:20:00,81.45,81.56,81.44,81.53,21900.0,68.896,68.9891,68.8876,68.9637,21900.0
2011-11-07 15:25:00,81.56,81.59,81.41,81.41,57000.0,68.9891,69.0144,68.8622,68.8622,57000.0
2011-11-07 15:30:00,81.4,81.59,81.39,81.48,65200.0,68.8537,69.0144,68.8453,68.9214,65200.0
2011-11-07 15:35:00,81.49,81.78,81.48,81.76,41600.0,68.9299,69.1752,68.9214,69.1582,41600.0
2011-11-07 15:40:00,81.76,81.83,81.57,81.74,65200.0,69.1582,69.2175,68.9975,69.1413,65200.0
2011-11-07 15:45:00,81.74,81.81,81.67,81.74,66800.0,69.1413,69.2005,69.0821,69.1413,66800.0
2011-11-07 15:50:00,81.74,82.04,81.68,81.84,94300.0,69.1413,69.3951,69.0906,69.2259,94300.0
2011-11-07 15:55:00,81.91,81.94,81.81,81.89,58400.0,69.2851,69.3105,69.2005,69.2682,58400.0
2011-11-08 09:30:00,82.38,82.4,82.06,82.15,31500.0,69.6827,69.6996,69.412,69.4881,31500.0
2011-11-08 09:35:00,82.1,82.26,82.04,82.17,28500.0,69.4458,69.5812,69.3951,69.5051,28500.0
2011-11-08 09:40:00,82.21,82.67,82.18,82.67,9100.0,69.5389,69.928,69.5135,69.928,9100.0
2011-11-08 09:45:00,82.63,82.76,82.52,82.52,19800.0,69.8941,70.0041,69.8011,69.8011,19800.0
2011-11-08 09:50:00,82.55,82.76,82.49,82.59,14800.0,69.8265,70.0041,69.7757,69.8603,14800.0
2011-11-08 09:55:00,82.63,83.04,82.63,82.98,34600.0,69.8941,70.241,69.8941,70.1902,34600.0
2011-11-08 10:00:00,82.98,82.99,82.68,82.68,12100.0,70.1902,70.1987,69.9364,69.9364,12100.0
2011-11-08 10:05:00,82.64,82.69,82.41,82.49,12600.0,69.9026,69.9449,69.7081,69.7757,12600.0
2011-11-08 10:10:00,82.49,82.49,82.09,82.23,24100.0,69.7757,69.7757,69.4374,69.5558,24100.0
2011-11-08 10:15:00,82.2,82.34,81.98,82.25,30900.0,69.5304,69.6488,69.3443,69.5727,30900.0
2011-11-08 10:20:00,82.25,82.25,81.98,82.04,11900.0,69.5727,69.5727,69.3443,69.3951,11900.0
2011-11-08 10:25:00,82.02,82.02,81.6,81.78,13800.0,69.3782,69.3782,69.0229,69.1752,13800.0
2011-11-08 10:30:00,81.76,81.84,81.63,81.64,9700.0,69.1582,69.2259,69.0483,69.0567,9700.0
2011-11-08 10:35:00,81.62,81.87,81.6,81.83,13900.0,69.0398,69.2513,69.0229,69.2175,13900.0
2011-11-08 10:40:00,81.87,81.99,81.84,81.98,13500.0,69.2513,69.3528,69.2259,69.3443,13500.0
2011-11-08 10:45:00,81.92,82.15,81.9,82.05,7700.0,69.2936,69.4881,69.2767,69.4035,7700.0
2011-11-08 10:50:00,81.99,82.05,81.77,81.93,8100.0,69.3528,69.4035,69.1667,69.302,8100.0
2011-11-08 10:55:00,81.95,82.1,81.86,81.94,17200.0,69.319,69.4458,69.2428,69.3105,17200.0
2011-11-08 11:00:00,81.92,82.04,81.8,81.94,10000.0,69.2936,69.3951,69.1921,69.3105,10000.0
2011-11-08 11:05:00,81.95,81.95,81.5,81.52,25400.0,69.319,69.319,68.9383,68.9552,25400.0
2011-11-08 11:10:00,81.56,81.61,81.42,81.55,8300.0,68.9891,69.0314,68.8706,68.9806,8300.0
2011-11-08 11:15:00,81.58,81.59,81.28,81.32,13500.0,69.006,69.0144,68.7522,68.7861,13500.0
2011-11-08 11:20:00,81.38,81.42,81.26,81.32,8900.0,68.8368,68.8706,68.7353,68.7861,8900.0
2011-11-08 11:25:00,81.32,81.44,81.27,81.43,27600.0,68.7861,68.8876,68.7438,68.8791,27600.0
2011-11-08 11:30:00,81.45,81.57,81.44,81.54,7900.0,68.896,68.9975,68.8876,68.9722,7900.0
2011-11-08 11:35:00,81.52,81.55,81.38,81.38,22300.0,68.9552,68.9806,68.8368,68.8368,22300.0
2011-11-08 11:40:00,81.39,81.52,81.32,81.46,16900.0,68.8453,68.9552,68.7861,68.9045,16900.0
2011-11-08 11:45:00,81.55,81.62,81.43,81.59,10400.0,68.9806,69.0398,68.8791,69.0144,10400.0
2011-11-08 11:50:00,81.62,81.7,81.54,81.63,4800.0,69.0398,69.1075,68.9722,69.0483,4800.0
2011-11-08 11:55:00,81.58,81.6,81.43,81.54,8000.0,69.006,69.0229,68.8791,68.9722,8000.0
2011-11-08 12:00:00,81.51,81.65,81.39,81.65,8000.0,68.9468,69.0652,68.8453,69.0652,8000.0
2011-11-08 12:05:00,81.68,81.85,81.65,81.85,22100.0,69.0906,69.2344,69.0652,69.2344,22100.0
2011-11-08 12:10:00,81.81,81.85,81.62,81.68,7800.0,69.2005,69.2344,69.0398,69.0906,7800.0
2011-11-08 12:15:00,81.71,81.85,81.64,81.82,6300.0,69.116,69.2344,69.0567,69.209,6300.0
2011-11-08 12:20:00,81.85,81.9,81.75,81.76,7400.0,69.2344,69.2767,69.1498,69.1582,7400.0
2011-11-08 12:25:00,81.72,81.75,81.57,81.64,20700.0,69.1244,69.1498,68.9975,69.0567,20700.0
2011-11-08 12:30:00,81.66,81.73,81.66,81.72,5600.0,69.0737,69.1329,69.0737,69.1244,5600.0
2011-11-08 12:35:00,81.79,81.83,81.7,81.8,5200.0,69.1836,69.2175,69.1075,69.1921,5200.0
2011-11-08 12:40:00,81.79,81.86,81.76,81.76,3100.0,69.1836,69.2428,69.1582,69.1582,3100.0
2011-11-08 12:45:00,81.78,81.78,81.58,81.58,4400.0,69.1752,69.1752,69.006,69.006,4400.0
2011-11-08 12:50:00,81.6,81.66,81.52,81.65,6300.0,69.0229,69.0737,68.9552,69.0652,6300.0
2011-11-08 12:55:00,81.69,81.75,81.66,81.7,2800.0,69.099,69.1498,69.0737,69.1075,2800.0
2011-11-08 13:00:00,81.73,81.92,81.72,81.9,7600.0,69.1329,69.2936,69.1244,69.2767,7600.0
2011-11-08 13:05:00,81.87,81.9,81.69,81.69,4400.0,69.2513,69.2767,69.099,69.099,4400.0
2011-11-08 13:10:00,81.71,81.71,81.57,81.61,10200.0,69.116,69.116,68.9975,69.0314,10200.0
2011-11-08 13:15:00,81.61,81.79,81.6,81.78,6500.0,69.0314,69.1836,69.0229,69.1752,6500.0
2011-11-08 13:20:00,81.76,81.9,81.72,81.9,5700.0,69.1582,69.2767,69.1244,69.2767,5700.0
2011-11-08 13:25:00,81.9,82.08,81.9,82.02,10800.0,69.2767,69.4289,69.2767,69.3782,10800.0
2011-11-08 13:30:00,82.03,82.12,82.03,82.1,9500.0,69.3866,69.4628,69.3866,69.4458,9500.0
2011-11-08 13:35:00,82.1,82.24,82.06,82.24,8400.0,69.4458,69.5643,69.412,69.5643,8400.0
2011-11-08 13:40:00,82.23,82.35,82.23,82.3,10600.0,69.5558,69.6573,69.5558,69.615,10600.0
2011-11-08 13:45:00,82.28,82.7,82.15,82.59,21200.0,69.5981,69.9534,69.4881,69.8603,21200.0
2011-11-08 13:50:00,82.61,82.7,82.58,82.67,11500.0,69.8772,69.9534,69.8519,69.928,11500.0
2011-11-08 13:55:00,82.63,82.78,82.59,82.68,10600.0,69.8941,70.021,69.8603,69.9364,10600.0
2011-11-08 14:00:00,82.7,82.74,82.56,82.71,13100.0,69.9534,69.9872,69.8349,69.9618,13100.0
2011-11-08 14:05:00,82.74,82.76,82.46,82.56,8300.0,69.9872,70.0041,69.7504,69.8349,8300.0
2011-11-08 14:10:00,82.53,82.68,82.45,82.65,11100.0,69.8096,69.9364,69.7419,69.9111,11100.0
2011-11-08 14:15:00,82.66,82.74,82.61,82.64,9800.0,69.9195,69.9872,69.8772,69.9026,9800.0
2011-11-08 14:20:00,82.61,82.9,82.57,82.9,16400.0,69.8772,70.1225,69.8434,70.1225,16400.0
2011-11-08 14:25:00,82.89,83.0,82.78,83.0,27900.0,70.1141,70.2071,70.021,70.2071,27900.0
2011-11-08 14:30:00,83.0,83.04,82.87,82.88,40200.0,70.2071,70.241,70.0972,70.1056,40200.0
2011-11-08 14:35:00,82.9,82.98,82.89,82.92,6500.0,70.1225,70.1902,70.1141,70.1395,6500.0
2011-11-08 14:40:00,82.94,82.94,82.84,82.86,43200.0,70.1564,70.1564,70.0718,70.0887,43200.0
2011-11-08 14:45:00,82.89,82.92,82.8,82.84,8400.0,70.1141,70.1395,70.0379,70.0718,8400.0
2011-11-08 14:50:00,82.85,82.92,82.82,82.85,15100.0,70.0802,70.1395,70.0549,70.0802,15100.0
2011-11-08 14:55:00,82.86,82.92,82.8,82.89,22700.0,70.0887,70.1395,70.0379,70.1141,22700.0
2011-11-08 15:00:00,82.87,82.88,82.7,82.72,11200.0,70.0972,70.1056,69.9534,69.9703,11200.0
2011-11-08 15:05:00,82.76,82.8,82.67,82.68,23600.0,70.0041,70.0379,69.928,69.9364,23600.0
2011-11-08 15:10:00,82.7,82.72,82.62,82.71,44800.0,69.9534,69.9703,69.8857,69.9618,44800.0
2011-11-08 15:15:00,82.74,82.91,82.74,82.87,37000.0,69.9872,70.131,69.9872,70.0972,37000.0
2011-11-08 15:20:00,82.86,82.95,82.86,82.87,21100.0,70.0887,70.1648,70.0887,70.0972,21100.0
2011-11-08 15:25:00,82.86,82.93,82.77,82.88,39700.0,70.0887,70.1479,70.0126,70.1056,39700.0
2011-11-08 15:30:00,82.88,83.1,82.83,83.1,41400.0,70.1056,70.2917,70.0633,70.2917,41400.0
2011-11-08 15:35:00,83.1,83.11,82.93,83.09,49400.0,70.2917,70.3002,70.1479,70.2832,49400.0
2011-11-08 15:40:00,83.08,83.11,82.78,82.94,43100.0,70.2748,70.3002,70.021,70.1564,43100.0
2011-11-08 15:45:00,82.94,83.02,82.81,83.01,59100.0,70.1564,70.224,70.0464,70.2156,59100.0
2011-11-08 15:50:00,83.03,83.12,82.96,83.12,76200.0,70.2325,70.3086,70.1733,70.3086,76200.0
2011-11-08 15:55:00,83.11,83.13,82.94,83.0,84300.0,70.3002,70.3171,70.1564,70.2071,84300.0
2011-11-09 09:30:00,81.4,81.49,80.3,80.45,120100.0,68.8537,68.9299,67.9233,68.0502,120100.0
2011-11-09 09:35:00,80.5,80.67,80.34,80.5,58000.0,68.0924,68.2362,67.9571,68.0924,58000.0
2011-11-09 09:40:00,80.47,80.47,80.15,80.37,36800.0,68.0671,68.0671,67.7964,67.9825,36800.0
2011-11-09 09:45:00,80.31,80.53,80.14,80.52,23600.0,67.9317,68.1178,67.7879,68.1094,23600.0
2011-11-09 09:50:00,80.52,80.56,80.24,80.26,16300.0,68.1094,68.1432,67.8725,67.8894,16300.0
2011-11-09 09:55:00,80.24,80.42,80.19,80.27,16500.0,67.8725,68.0248,67.8302,67.8979,16500.0
2011-11-09 10:00:00,80.28,80.53,80.27,80.41,16100.0,67.9064,68.1178,67.8979,68.0163,16100.0
2011-11-09 10:05:00,80.46,80.51,80.32,80.35,28600.0,68.0586,68.1009,67.9402,67.9656,28600.0
2011-11-09 10:10:00,80.33,80.69,80.33,80.63,15700.0,67.9487,68.2532,67.9487,68.2024,15700.0
2011-11-09 10:15:00,80.65,80.67,80.51,80.63,19400.0,68.2193,68.2362,68.1009,68.2024,19400.0
2011-11-09 10:20:00,80.62,80.7,80.54,80.57,20800.0,68.194,68.2616,68.1263,68.1517,20800.0
2011-11-09 10:25:00,80.51,80.51,80.05,80.08,30400.0,68.1009,68.1009,67.7118,67.7372,30400.0
2011-11-09 10:30:00,80.08,80.2,80.04,80.17,12300.0,67.7372,67.8387,67.7033,67.8133,12300.0
2011-11-09 10:35:00,80.14,80.14,79.85,79.91,28000.0,67.7879,67.7879,67.5426,67.5934,28000.0
2011-11-09 10:40:00,79.89,80.05,79.87,80.0,22400.0,67.5765,67.7118,67.5596,67.6695,22400.0
2011-11-09 10:45:00,80.04,80.58,80.02,80.53,29300.0,67.7033,68.1601,67.6864,68.1178,29300.0
2011-11-09 10:50:00,80.48,80.67,80.3,80.32,24500.0,68.0755,68.2362,67.9233,67.9402,24500.0
2011-11-09 10:55:00,80.3,80.39,80.19,80.23,22000.0,67.9233,67.9994,67.8302,67.8641,22000.0
2011-11-09 11:00:00,80.23,80.28,80.02,80.13,20100.0,67.8641,67.9064,67.6864,67.7795,20100.0
2011-11-09 11:05:00,80.14,80.3,80.11,80.26,17700.0,67.7879,67.9233,67.7626,67.8894,17700.0
2011-11-09 11:10:00,80.25,80.43,80.2,80.41,18200.0,67.881,68.0332,67.8387,68.0163,18200.0
2011-11-09 11:15:00,80.37,80.58,80.34,80.53,19000.0,67.9825,68.1601,67.9571,68.1178,19000.0
2011-11-09 11:20:00,80.55,80.55,80.46,80.51,12700.0,68.1347,68.1347,68.0586,68.1009,12700.0
2011-11-09 11:25:00,80.48,80.49,80.29,80.29,10700.0,68.0755,68.084,67.9148,67.9148,10700.0
2011-11-09 11:30:00,80.32,80.39,80.22,80.32,9900.0,67.9402,67.9994,67.8556,67.9402,9900.0
2011-11-09 11:35:00,80.33,80.51,80.33,80.46,15100.0,67.9487,68.1009,67.9487,68.0586,15100.0
2011-11-09 11:40:00,80.45,80.45,80.25,80.3,8700.0,68.0502,68.0502,67.881,67.9233,8700.0
2011-11-09 11:45:00,80.3,80.5,80.28,80.47,7100.0,67.9233,68.0924,67.9064,68.0671,7100.0
2011-11-09 11:50:00,80.47,80.61,80.46,80.54,10400.0,68.0671,68.1855,68.0586,68.1263,10400.0
2011-11-09 11:55:00,80.6,80.6,80.33,80.33,12600.0,68.177,68.177,67.9487,67.9487,12600.0
2011-11-09 12:00:00,80.35,80.4,80.28,80.3,11300.0,67.9656,68.0079,67.9064,67.9233,11300.0
2011-11-09 12:05:00,80.3,80.33,80.25,80.27,5800.0,67.9233,67.9487,67.881,67.8979,5800.0
2011-11-09 12:10:00,80.29,80.38,80.27,80.31,9300.0,67.9148,67.9909,67.8979,67.9317,9300.0
2011-11-09 12:15:00,80.35,80.35,80.26,80.27,10500.0,67.9656,67.9656,67.8894,67.8979,10500.0
2011-11-09 12:20:00,80.27,80.33,80.14,80.14,15100.0,67.8979,67.9487,67.7879,67.7879,15100.0
2011-11-09 12:25:00,80.14,80.2,80.01,80.05,9600.0,67.7879,67.8387,67.678,67.7118,9600.0
2011-11-09 12:30:00,80.04,80.08,80.0,80.04,6100.0,67.7033,67.7372,67.6695,67.7033,6100.0
2011-11-09 12:35:00,80.04,80.16,80.04,80.1,9000.0,67.7033,67.8049,67.7033,67.7541,9000.0
2011-11-09 12:40:00,80.09,80.15,80.04,80.09,4200.0,67.7456,67.7964,67.7033,67.7456,4200.0
2011-11-09 12:45:00,80.12,80.2,80.08,80.15,6700.0,67.771,67.8387,67.7372,67.7964,6700.0
2011-11-09 12:50:00,80.14,80.23,80.12,80.17,3400.0,67.7879,67.8641,67.771,67.8133,3400.0
2011-11-09 12:55:00,80.15,80.36,80.15,80.33,7800.0,67.7964,67.974,67.7964,67.9487,7800.0
2011-11-09 13:00:00,80.34,80.36,80.27,80.28,8300.0,67.9571,67.974,67.8979,67.9064,8300.0
2011-11-09 13:05:00,80.29,80.45,80.28,80.4,15600.0,67.9148,68.0502,67.9064,68.0079,15600.0
2011-11-09 13:10:00,80.38,80.4,80.27,80.31,13100.0,67.9909,68.0079,67.8979,67.9317,13100.0
2011-11-09 13:15:00,80.28,80.28,80.02,80.05,16100.0,67.9064,67.9064,67.6864,67.7118,16100.0
2011-11-09 13:20:00,80.09,80.13,80.0,80.03,16100.0,67.7456,67.7795,67.6695,67.6949,16100.0
2011-11-09 13:25:00,80.06,80.13,80.03,80.07,6500.0,67.7203,67.7795,67.6949,67.7287,6500.0
2011-11-09 13:30:00,80.07,80.1,80.0,80.03,9800.0,67.7287,67.7541,67.6695,67.6949,9800.0
2011-11-09 13:35:00,80.01,80.04,79.98,80.01,6600.0,67.678,67.7033,67.6526,67.678,6600.0
2011-11-09 13:40:00,80.01,80.01,79.85,79.87,19700.0,67.678,67.678,67.5426,67.5596,19700.0
2011-11-09 13:45:00,79.89,79.95,79.8,79.8,28000.0,67.5765,67.6272,67.5003,67.5003,28000.0
2011-11-09 13:50:00,79.79,79.8,79.65,79.7,33000.0,67.4919,67.5003,67.3735,67.4158,33000.0
2011-11-09 13:55:00,79.66,79.69,79.42,79.65,50800.0,67.3819,67.4073,67.1789,67.3735,50800.0
2011-11-09 14:00:00,79.64,79.65,79.43,79.43,27000.0,67.365,67.3735,67.1874,67.1874,27000.0
2011-11-09 14:05:00,79.41,79.46,79.2,79.36,48200.0,67.1705,67.2127,66.9928,67.1282,48200.0
2011-11-09 14:10:00,79.4,79.55,79.29,79.5,35600.0,67.162,67.2889,67.0689,67.2466,35600.0
2011-11-09 14:15:00,79.53,79.54,79.25,79.32,27800.0,67.272,67.2804,67.0351,67.0943,27800.0
2011-11-09 14:20:00,79.31,79.42,79.01,79.06,21600.0,67.0859,67.1789,66.8321,66.8744,21600.0
2011-11-09 14:25:00,79.04,79.21,78.85,79.17,38500.0,66.8575,67.0013,66.6968,66.9674,38500.0
2011-11-09 14:30:00,79.16,79.23,78.98,79.19,17300.0,66.959,67.0182,66.8067,66.9844,17300.0
2011-11-09 14:35:00,79.19,79.37,79.16,79.26,23000.0,66.9844,67.1366,66.959,67.0436,23000.0
2011-11-09 14:40:00,79.25,79.36,79.06,79.35,23200.0,67.0351,67.1282,66.8744,67.1197,23200.0
2011-11-09 14:45:00,79.37,79.43,79.28,79.34,29400.0,67.1366,67.1874,67.0605,67.1112,29400.0
2011-11-09 14:50:00,79.32,79.49,79.24,79.44,21100.0,67.0943,67.2381,67.0267,67.1958,21100.0
2011-11-09 14:55:00,79.42,79.49,79.25,79.28,17700.0,67.1789,67.2381,67.0351,67.0605,17700.0
2011-11-09 15:00:00,79.28,79.42,79.24,79.35,30600.0,67.0605,67.1789,67.0267,67.1197,30600.0
2011-11-09 15:05:00,79.41,79.72,79.39,79.65,37800.0,67.1705,67.4327,67.1535,67.3735,37800.0
2011-11-09 15:10:00,79.64,79.69,79.48,79.5,29200.0,67.365,67.4073,67.2297,67.2466,29200.0
2011-11-09 15:15:00,79.51,79.68,79.41,79.59,16500.0,67.255,67.3988,67.1705,67.3227,16500.0
2011-11-09 15:20:00,79.62,79.82,79.58,79.59,51100.0,67.3481,67.5173,67.3142,67.3227,51100.0
2011-11-09 15:25:00,79.61,79.66,79.48,79.54,31800.0,67.3396,67.3819,67.2297,67.2804,31800.0
2011-11-09 15:30:00,79.53,79.6,79.3,79.46,54900.0,67.272,67.3312,67.0774,67.2127,54900.0
2011-11-09 15:35:00,79.47,79.56,79.26,79.27,41600.0,67.2212,67.2973,67.0436,67.052,41600.0
2011-11-09 15:40:00,79.28,79.43,79.11,79.14,71500.0,67.0605,67.1874,66.9167,66.9421,71500.0
2011-11-09 15:45:00,79.16,79.48,79.13,79.32,71300.0,66.959,67.2297,66.9336,67.0943,71300.0
2011-11-09 15:50:00,79.29,79.46,79.2,79.31,93400.0,67.0689,67.2127,66.9928,67.0859,93400.0
2011-11-09 15:55:00,79.31,79.58,79.25,79.34,169500.0,67.0859,67.3142,67.0351,67.1112,169500.0
2011-11-10 09:30:00,80.35,80.6,80.25,80.4,51800.0,67.9656,68.177,67.881,68.0079,51800.0
2011-11-10 09:35:00,80.46,80.48,80.24,80.43,16800.0,68.0586,68.0755,67.8725,68.0332,16800.0
2011-11-10 09:40:00,80.48,80.58,80.41,80.58,29100.0,68.0755,68.1601,68.0163,68.1601,29100.0
2011-11-10 09:45:00,80.52,80.55,80.19,80.26,38600.0,68.1094,68.1347,67.8302,67.8894,38600.0
2011-11-10 09:50:00,80.27,80.32,80.09,80.3,13100.0,67.8979,67.9402,67.7456,67.9233,13100.0
2011-11-10 09:55:00,80.29,80.34,80.0,80.06,20700.0,67.9148,67.9571,67.6695,67.7203,20700.0
2011-11-10 10:00:00,80.05,80.12,79.8,79.95,75500.0,67.7118,67.771,67.5003,67.6272,75500.0
2011-11-10 10:05:00,79.98,80.5,79.98,80.25,37900.0,67.6526,68.0924,67.6526,67.881,37900.0
2011-11-10 10:10:00,80.27,80.3,79.9,80.04,28200.0,67.8979,67.9233,67.5849,67.7033,28200.0
2011-11-10 10:15:00,80.03,80.05,79.81,79.94,14200.0,67.6949,67.7118,67.5088,67.6188,14200.0
2011-11-10 10:20:00,79.93,80.07,79.86,79.92,9000.0,67.6103,67.7287,67.5511,67.6018,9000.0
2011-11-10 10:25:00,79.95,80.13,79.93,79.93,19700.0,67.6272,67.7795,67.6103,67.6103,19700.0
2011-11-10 10:30:00,79.92,79.92,79.47,79.51,24100.0,67.6018,67.6018,67.2212,67.255,24100.0
2011-11-10 10:35:00,79.52,79.89,79.52,79.89,19400.0,67.2635,67.5765,67.2635,67.5765,19400.0
2011-11-10 10:40:00,79.9,79.9,79.63,79.64,20000.0,67.5849,67.5849,67.3565,67.365,20000.0
2011-11-10 10:45:00,79.57,79.64,79.4,79.4,11000.0,67.3058,67.365,67.162,67.162,11000.0
2011-11-10 10:50:00,79.44,79.72,79.44,79.65,11900.0,67.1958,67.4327,67.1958,67.3735,11900.0
2011-11-10 10:55:00,79.67,79.75,79.58,79.6,19400.0,67.3904,67.458,67.3142,67.3312,19400.0
2011-11-10 11:00:00,79.61,80.13,79.6,80.11,21300.0,67.3396,67.7795,67.3312,67.7626,21300.0
2011-11-10 11:05:00,80.09,80.13,79.98,80.03,7100.0,67.7456,67.7795,67.6526,67.6949,7100.0
2011-11-10 11:10:00,80.05,80.17,79.85,79.85,11100.0,67.7118,67.8133,67.5426,67.5426,11100.0
2011-11-10 11:15:00,79.88,80.11,79.83,80.02,10300.0,67.568,67.7626,67.5257,67.6864,10300.0
2011-11-10 11:20:00,80.03,80.03,79.9,79.96,8100.0,67.6949,67.6949,67.5849,67.6357,8100.0
2011-11-10 11:25:00,79.95,80.19,79.89,80.05,18100.0,67.6272,67.8302,67.5765,67.7118,18100.0
2011-11-10 11:30:00,80.02,80.07,79.86,80.02,22200.0,67.6864,67.7287,67.5511,67.6864,22200.0
2011-11-10 11:35:00,80.02,80.06,79.6,79.65,28100.0,67.6864,67.7203,67.3312,67.3735,28100.0
2011-11-10 11:40:00,79.69,80.1,79.67,80.1,20900.0,67.4073,67.7541,67.3904,67.7541,20900.0
2011-11-10 11:45:00,80.11,80.38,80.08,80.3,22600.0,67.7626,67.9909,67.7372,67.9233,22600.0
2011-11-10 11:50:00,80.28,80.35,80.12,80.12,6200.0,67.9064,67.9656,67.771,67.771,6200.0
2011-11-10 11:55:00,80.18,80.18,79.95,79.97,23800.0,67.8218,67.8218,67.6272,67.6441,23800.0
2011-11-10 12:00:00,80.03,80.2,80.0,80.17,14800.0,67.6949,67.8387,67.6695,67.8133,14800.0
2011-11-10 12:05:00,80.15,80.35,80.15,80.28,10900.0,67.7964,67.9656,67.7964,67.9064,10900.0
2011-11-10 12:10:00,80.29,80.38,80.06,80.1,12400.0,67.9148,67.9909,67.7203,67.7541,12400.0
2011-11-10 12:15:00,80.15,80.24,80.13,80.14,9100.0,67.7964,67.8725,67.7795,67.7879,9100.0
2011-11-10 12:20:00,80.19,80.22,80.15,80.22,6400.0,67.8302,67.8556,67.7964,67.8556,6400.0
2011-11-10 12:25:00,80.22,80.29,80.18,80.19,15400.0,67.8556,67.9148,67.8218,67.8302,15400.0
2011-11-10 12:30:00,80.19,80.2,80.01,80.01,30300.0,67.8302,67.8387,67.678,67.678,30300.0
2011-11-10 12:35:00,80.0,80.04,79.91,80.03,37500.0,67.6695,67.7033,67.5934,67.6949,37500.0
2011-11-10 12:40:00,80.02,80.1,79.91,79.96,14600.0,67.6864,67.7541,67.5934,67.6357,14600.0
2011-11-10 12:45:00,79.99,80.08,79.94,80.05,11200.0,67.6611,67.7372,67.6188,67.7118,11200.0
2011-11-10 12:50:00,80.03,80.1,79.98,80.09,32100.0,67.6949,67.7541,67.6526,67.7456,32100.0
2011-11-10 12:55:00,80.1,80.11,80.02,80.04,21700.0,67.7541,67.7626,67.6864,67.7033,21700.0
2011-11-10 13:00:00,80.05,80.09,80.0,80.05,27200.0,67.7118,67.7456,67.6695,67.7118,27200.0
2011-11-10 13:05:00,80.06,80.09,79.92,79.97,11700.0,67.7203,67.7456,67.6018,67.6441,11700.0
2011-11-10 13:10:00,79.97,80.4,79.96,80.39,47600.0,67.6441,68.0079,67.6357,67.9994,47600.0
2011-11-10 13:15:00,80.4,80.5,80.34,80.5,33300.0,68.0079,68.0924,67.9571,68.0924,33300.0
2011-11-10 13:20:00,80.5,80.53,80.4,80.41,10900.0,68.0924,68.1178,68.0079,68.0163,10900.0
2011-11-10 13:25:00,80.44,80.44,80.26,80.27,11700.0,68.0417,68.0417,67.8894,67.8979,11700.0
2011-11-10 13:30:00,80.28,80.49,80.27,80.33,9500.0,67.9064,68.084,67.8979,67.9487,9500.0
2011-11-10 13:35:00,80.37,80.39,80.3,80.33,7600.0,67.9825,67.9994,67.9233,67.9487,7600.0
2011-11-10 13:40:00,80.34,80.54,80.34,80.36,7900.0,67.9571,68.1263,67.9571,67.974,7900.0
2011-11-10 13:45:00,80.32,80.32,80.22,80.22,6500.0,67.9402,67.9402,67.8556,67.8556,6500.0
2011-11-10 13:50:00,80.21,80.34,80.19,80.28,5600.0,67.8471,67.9571,67.8302,67.9064,5600.0
2011-11-10 13:55:00,80.26,80.5,80.26,80.42,10500.0,67.8894,68.0924,67.8894,68.0248,10500.0
2011-11-10 14:00:00,80.41,80.48,80.13,80.13,11000.0,68.0163,68.0755,67.7795,67.7795,11000.0
2011-11-10 14:05:00,80.1,80.2,80.0,80.12,11400.0,67.7541,67.8387,67.6695,67.771,11400.0
2011-11-10 14:10:00,80.14,80.31,80.11,80.31,19400.0,67.7879,67.9317,67.7626,67.9317,19400.0
2011-11-10 14:15:00,80.28,80.42,80.19,80.34,10400.0,67.9064,68.0248,67.8302,67.9571,10400.0
2011-11-10 14:20:00,80.32,80.35,80.08,80.34,26600.0,67.9402,67.9656,67.7372,67.9571,26600.0
2011-11-10 14:25:00,80.31,80.31,80.02,80.03,24000.0,67.9317,67.9317,67.6864,67.6949,24000.0
2011-11-10 14:30:00,80.06,80.28,79.97,80.22,11900.0,67.7203,67.9064,67.6441,67.8556,11900.0
2011-11-10 14:35:00,80.21,80.21,80.02,80.15,11200.0,67.8471,67.8471,67.6864,67.7964,11200.0
2011-11-10 14:40:00,80.17,80.27,80.08,80.25,22600.0,67.8133,67.8979,67.7372,67.881,22600.0
2011-11-10 14:45:00,80.25,80.35,80.19,80.19,14800.0,67.881,67.9656,67.8302,67.8302,14800.0
2011-11-10 14:50:00,80.21,80.3,80.04,80.05,19000.0,67.8471,67.9233,67.7033,67.7118,19000.0
2011-11-10 14:55:00,80.04,80.07,79.8,79.8,17900.0,67.7033,67.7287,67.5003,67.5003,17900.0
2011-11-10 15:00:00,79.79,79.97,79.78,79.96,18800.0,67.4919,67.6441,67.4834,67.6357,18800.0
2011-11-10 15:05:00,79.96,80.1,79.84,79.85,14300.0,67.6357,67.7541,67.5342,67.5426,14300.0
2011-11-10 15:10:00,79.84,80.11,79.84,80.04,13700.0,67.5342,67.7626,67.5342,67.7033,13700.0
2011-11-10 15:15:00,80.02,80.17,79.93,79.94,15700.0,67.6864,67.8133,67.6103,67.6188,15700.0
2011-11-10 15:20:00,79.94,80.05,79.83,80.0,27400.0,67.6188,67.7118,67.5257,67.6695,27400.0
2011-11-10 15:25:00,80.0,80.44,80.0,80.32,53300.0,67.6695,68.0417,67.6695,67.9402,53300.0
2011-11-10 15:30:00,80.32,80.37,80.1,80.12,73400.0,67.9402,67.9825,67.7541,67.771,73400.0
2011-11-10 15:35:00,80.13,80.17,79.92,80.03,46000.0,67.7795,67.8133,67.6018,67.6949,46000.0
2011-11-10 15:40:00,80.05,80.14,79.91,80.01,31100.0,67.7118,67.7879,67.5934,67.678,31100.0
2011-11-10 15:45:00,79.99,80.16,79.96,80.1,32800.0,67.6611,67.8049,67.6357,67.7541,32800.0
2011-11-10 15:50:00,80.08,80.42,80.05,80.39,69000.0,67.7372,68.0248,67.7118,67.9994,69000.0
2011-11-10 15:55:00,80.37,80.37,80.08,80.14,87600.0,67.9825,67.9825,67.7372,67.7879,87600.0
2011-11-11 09:30:00,81.31,81.57,81.26,81.4,43000.0,68.7776,68.9975,68.7353,68.8537,43000.0
2011-11-11 09:35:00,81.39,81.39,81.12,81.17,31500.0,68.8453,68.8453,68.6169,68.6592,31500.0
2011-11-11 09:40:00,81.29,81.46,81.26,81.42,20900.0,68.7607,68.9045,68.7353,68.8706,20900.0
2011-11-11 09:45:00,81.46,81.49,81.33,81.36,17500.0,68.9045,68.9299,68.7945,68.8199,17500.0
2011-11-11 09:50:00,81.35,81.37,81.22,81.3,33500.0,68.8114,68.8284,68.7015,68.7691,33500.0
2011-11-11 09:55:00,81.29,81.48,81.15,81.19,29300.0,68.7607,68.9214,68.6423,68.6761,29300.0
2011-11-11 10:00:00,81.2,81.56,81.2,81.56,45700.0,68.6846,68.9891,68.6846,68.9891,45700.0
2011-11-11 10:05:00,81.56,81.57,81.33,81.4,45100.0,68.9891,68.9975,68.7945,68.8537,45100.0
2011-11-11 10:10:00,81.4,81.45,81.27,81.33,21000.0,68.8537,68.896,68.7438,68.7945,21000.0
2011-11-11 10:15:00,81.32,81.57,81.32,81.53,18800.0,68.7861,68.9975,68.7861,68.9637,18800.0
2011-11-11 10:20:00,81.5,81.55,81.42,81.54,31400.0,68.9383,68.9806,68.8706,68.9722,31400.0
2011-11-11 10:25:00,81.51,81.6,81.43,81.59,26200.0,68.9468,69.0229,68.8791,69.0144,26200.0
2011-11-11 10:30:00,81.6,81.75,81.58,81.74,32100.0,69.0229,69.1498,69.006,69.1413,32100.0
2011-11-11 10:35:00,81.75,81.97,81.75,81.96,29600.0,69.1498,69.3359,69.1498,69.3274,29600.0
2011-11-11 10:40:00,81.96,81.99,81.88,81.92,17100.0,69.3274,69.3528,69.2597,69.2936,17100.0
2011-11-11 10:45:00,81.92,81.95,81.8,81.88,12000.0,69.2936,69.319,69.1921,69.2597,12000.0
2011-11-11 10:50:00,81.88,81.9,81.82,81.87,9100.0,69.2597,69.2767,69.209,69.2513,9100.0
2011-11-11 10:55:00,81.86,81.99,81.84,81.85,17300.0,69.2428,69.3528,69.2259,69.2344,17300.0
2011-11-11 11:00:00,81.85,81.9,81.81,81.87,11500.0,69.2344,69.2767,69.2005,69.2513,11500.0
2011-11-11 11:05:00,81.88,81.94,81.75,81.75,23100.0,69.2597,69.3105,69.1498,69.1498,23100.0
2011-11-11 11:10:00,81.78,81.87,81.76,81.78,9200.0,69.1752,69.2513,69.1582,69.1752,9200.0
2011-11-11 11:15:00,81.81,81.88,81.74,81.75,26800.0,69.2005,69.2597,69.1413,69.1498,26800.0
2011-11-11 11:20:00,81.74,81.78,81.69,81.71,3800.0,69.1413,69.1752,69.099,69.116,3800.0
2011-11-11 11:25:00,81.69,81.74,81.66,81.74,5600.0,69.099,69.1413,69.0737,69.1413,5600.0
2011-11-11 11:30:00,81.76,81.78,81.64,81.69,8300.0,69.1582,69.1752,69.0567,69.099,8300.0
2011-11-11 11:35:00,81.71,81.72,81.65,81.68,6600.0,69.116,69.1244,69.0652,69.0906,6600.0
2011-11-11 11:40:00,81.68,81.68,81.6,81.68,10100.0,69.0906,69.0906,69.0229,69.0906,10100.0
2011-11-11 11:45:00,81.67,81.72,81.65,81.69,16100.0,69.0821,69.1244,69.0652,69.099,16100.0
2011-11-11 11:50:00,81.69,81.72,81.66,81.7,14100.0,69.099,69.1244,69.0737,69.1075,14100.0
2011-11-11 11:55:00,81.66,81.7,81.55,81.6,29400.0,69.0737,69.1075,68.9806,69.0229,29400.0
2011-11-11 12:00:00,81.6,81.68,81.58,81.64,14200.0,69.0229,69.0906,69.006,69.0567,14200.0
2011-11-11 12:05:00,81.65,81.75,81.65,81.7,13900.0,69.0652,69.1498,69.0652,69.1075,13900.0
2011-11-11 12:10:00,81.7,81.74,81.68,81.72,9300.0,69.1075,69.1413,69.0906,69.1244,9300.0
2011-11-11 12:15:00,81.7,81.71,81.56,81.62,16300.0,69.1075,69.116,68.9891,69.0398,16300.0
2011-11-11 12:20:00,81.63,81.65,81.48,81.49,23700.0,69.0483,69.0652,68.9214,68.9299,23700.0
2011-11-11 12:25:00,81.51,81.59,81.49,81.56,7500.0,68.9468,69.0144,68.9299,68.9891,7500.0
2011-11-11 12:30:00,81.58,81.61,81.53,81.55,16500.0,69.006,69.0314,68.9637,68.9806,16500.0
2011-11-11 12:35:00,81.6,81.6,81.56,81.6,3800.0,69.0229,69.0229,68.9891,69.0229,3800.0
2011-11-11 12:40:00,81.57,81.72,81.55,81.72,19400.0,68.9975,69.1244,68.9806,69.1244,19400.0
2011-11-11 12:45:00,81.69,81.82,81.65,81.81,15800.0,69.099,69.209,69.0652,69.2005,15800.0
2011-11-11 12:50:00,81.8,81.82,81.74,81.8,10800.0,69.1921,69.209,69.1413,69.1921,10800.0
2011-11-11 12:55:00,81.78,81.83,81.77,81.79,8300.0,69.1752,69.2175,69.1667,69.1836,8300.0
2011-11-11 13:00:00,81.83,81.96,81.8,81.93,10600.0,69.2175,69.3274,69.1921,69.302,10600.0
2011-11-11 13:05:00,81.93,82.0,81.93,82.0,12600.0,69.302,69.3613,69.302,69.3613,12600.0
2011-11-11 13:10:00,81.96,81.99,81.89,81.9,8500.0,69.3274,69.3528,69.2682,69.2767,8500.0
2011-11-11 13:15:00,81.89,81.95,81.83,81.85,6400.0,69.2682,69.319,69.2175,69.2344,6400.0
2011-11-11 13:20:00,81.87,81.93,81.81,81.84,9700.0,69.2513,69.302,69.2005,69.2259,9700.0
2011-11-11 13:25:00,81.84,81.86,81.75,81.8,10100.0,69.2259,69.2428,69.1498,69.1921,10100.0
2011-11-11 13:30:00,81.81,81.91,81.81,81.89,5400.0,69.2005,69.2851,69.2005,69.2682,5400.0
2011-11-11 13:35:00,81.9,81.92,81.85,81.89,6300.0,69.2767,69.2936,69.2344,69.2682,6300.0
2011-11-11 13:40:00,81.9,82.0,81.89,81.99,7400.0,69.2767,69.3613,69.2682,69.3528,7400.0
2011-11-11 13:45:00,81.99,82.04,81.96,82.02,9500.0,69.3528,69.3951,69.3274,69.3782,9500.0
2011-11-11 13:50:00,82.03,82.03,81.89,81.9,5100.0,69.3866,69.3866,69.2682,69.2767,5100.0
2011-11-11 13:55:00,81.87,81.9,81.78,81.85,6700.0,69.2513,69.2767,69.1752,69.2344,6700.0
2011-11-11 14:00:00,81.84,81.96,81.84,81.94,6600.0,69.2259,69.3274,69.2259,69.3105,6600.0
2011-11-11 14:05:00,81.93,82.01,81.93,82.0,11300.0,69.302,69.3697,69.302,69.3613,11300.0
2011-11-11 14:10:00,82.0,82.05,81.95,82.03,17100.0,69.3613,69.4035,69.319,69.3866,17100.0
2011-11-11 14:15:00,82.03,82.15,81.99,82.13,20200.0,69.3866,69.4881,69.3528,69.4712,20200.0
2011-11-11 14:20:00,82.15,82.15,82.03,82.04,10500.0,69.4881,69.4881,69.3866,69.3951,10500.0
2011-11-11 14:25:00,82.03,82.07,81.95,82.07,12700.0,69.3866,69.4205,69.319,69.4205,12700.0
2011-11-11 14:30:00,82.09,82.18,82.04,82.16,16500.0,69.4374,69.5135,69.3951,69.4966,16500.0
2011-11-11 14:35:00,82.16,82.22,82.08,82.09,16600.0,69.4966,69.5473,69.4289,69.4374,16600.0
2011-11-11 14:40:00,82.09,82.21,82.09,82.13,7700.0,69.4374,69.5389,69.4374,69.4712,7700.0
2011-11-11 14:45:00,82.13,82.17,82.01,82.04,16500.0,69.4712,69.5051,69.3697,69.3951,16500.0
2011-11-11 14:50:00,82.05,82.12,82.0,82.08,11200.0,69.4035,69.4628,69.3613,69.4289,11200.0
2011-11-11 14:55:00,82.07,82.07,81.89,82.01,19800.0,69.4205,69.4205,69.2682,69.3697,19800.0
2011-11-11 15:00:00,81.99,82.03,81.91,82.01,21100.0,69.3528,69.3866,69.2851,69.3697,21100.0
2011-11-11 15:05:00,82.01,82.02,81.89,81.96,15500.0,69.3697,69.3782,69.2682,69.3274,15500.0
2011-11-11 15:10:00,81.96,82.08,81.89,82.02,48600.0,69.3274,69.4289,69.2682,69.3782,48600.0
2011-11-11 15:15:00,82.05,82.16,81.99,82.09,23500.0,69.4035,69.4966,69.3528,69.4374,23500.0
2011-11-11 15:20:00,82.13,82.17,82.07,82.09,34800.0,69.4712,69.5051,69.4205,69.4374,34800.0
2011-11-11 15:25:00,82.1,82.21,82.08,82.21,43400.0,69.4458,69.5389,69.4289,69.5389,43400.0
2011-11-11 15:30:00,82.23,82.31,82.19,82.25,39400.0,69.5558,69.6235,69.522,69.5727,39400.0
2011-11-11 15:35:00,82.25,82.31,82.19,82.28,70400.0,69.5727,69.6235,69.522,69.5981,70400.0
2011-11-11 15:40:00,82.29,82.32,82.16,82.19,107300.0,69.6066,69.6319,69.4966,69.522,107300.0
2011-11-11 15:45:00,82.18,82.19,82.08,82.17,68800.0,69.5135,69.522,69.4289,69.5051,68800.0
2011-11-11 15:50:00,82.18,82.39,82.18,82.35,71200.0,69.5135,69.6911,69.5135,69.6573,71200.0
2011-11-11 15:55:00,82.34,82.36,82.22,82.25,101400.0,69.6488,69.6658,69.5473,69.5727,101400.0
2011-11-14 09:30:00,81.62,81.91,81.46,81.91,28500.0,69.0398,69.2851,68.9045,69.2851,28500.0
2011-11-14 09:35:00,81.9,82.35,81.85,82.23,23600.0,69.2767,69.6573,69.2344,69.5558,23600.0
2011-11-14 09:40:00,82.29,82.37,82.12,82.2,18400.0,69.6066,69.6742,69.4628,69.5304,18400.0
2011-11-14 09:45:00,82.18,82.26,82.08,82.08,20300.0,69.5135,69.5812,69.4289,69.4289,20300.0
2011-11-14 09:50:00,82.05,82.05,81.73,81.9,17500.0,69.4035,69.4035,69.1329,69.2767,17500.0
2011-11-14 09:55:00,81.94,82.15,81.93,82.07,9500.0,69.3105,69.4881,69.302,69.4205,9500.0
2011-11-14 10:00:00,82.05,82.15,81.74,82.1,17500.0,69.4035,69.4881,69.1413,69.4458,17500.0
2011-11-14 10:05:00,82.1,82.13,81.98,82.04,16900.0,69.4458,69.4712,69.3443,69.3951,16900.0
2011-11-14 10:10:00,82.03,82.3,82.01,82.23,20200.0,69.3866,69.615,69.3697,69.5558,20200.0
2011-11-14 10:15:00,82.23,82.25,82.0,82.12,12700.0,69.5558,69.5727,69.3613,69.4628,12700.0
2011-11-14 10:20:00,82.07,82.14,82.03,82.06,9400.0,69.4205,69.4797,69.3866,69.412,9400.0
2011-11-14 10:25:00,82.05,82.25,82.05,82.15,5900.0,69.4035,69.5727,69.4035,69.4881,5900.0
2011-11-14 10:30:00,82.18,82.18,81.93,82.17,29700.0,69.5135,69.5135,69.302,69.5051,29700.0
2011-11-14 10:35:00,82.17,82.17,82.01,82.11,29700.0,69.5051,69.5051,69.3697,69.4543,29700.0
2011-11-14 10:40:00,82.05,82.13,81.94,82.1,20300.0,69.4035,69.4712,69.3105,69.4458,20300.0
2011-11-14 10:45:00,82.06,82.07,81.85,81.92,6200.0,69.412,69.4205,69.2344,69.2936,6200.0
2011-11-14 10:50:00,81.9,82.09,81.88,82.06,7100.0,69.2767,69.4374,69.2597,69.412,7100.0
2011-11-14 10:55:00,82.04,82.1,81.92,81.92,15200.0,69.3951,69.4458,69.2936,69.2936,15200.0
2011-11-14 11:00:00,81.9,82.07,81.9,82.03,12900.0,69.2767,69.4205,69.2767,69.3866,12900.0
2011-11-14 11:05:00,82.06,82.19,82.03,82.17,12700.0,69.412,69.522,69.3866,69.5051,12700.0
2011-11-14 11:10:00,82.22,82.22,81.89,81.91,11300.0,69.5473,69.5473,69.2682,69.2851,11300.0
2011-11-14 11:15:00,81.92,81.95,81.82,81.9,6300.0,69.2936,69.319,69.209,69.2767,6300.0
2011-11-14 11:20:00,81.96,82.11,81.88,82.1,8200.0,69.3274,69.4543,69.2597,69.4458,8200.0
2011-11-14 11:25:00,82.06,82.11,81.85,81.88,10800.0,69.412,69.4543,69.2344,69.2597,10800.0
2011-11-14 11:30:00,81.86,82.16,81.86,82.07,14200.0,69.2428,69.4966,69.2428,69.4205,14200.0
2011-11-14 11:35:00,82.05,82.1,81.95,82.03,5600.0,69.4035,69.4458,69.319,69.3866,5600.0
2011-11-14 11:40:00,82.06,82.06,81.76,81.76,7400.0,69.412,69.412,69.1582,69.1582,7400.0
2011-11-14 11:45:00,81.76,81.78,81.66,81.66,6400.0,69.1582,69.1752,69.0737,69.0737,6400.0
2011-11-14 11:50:00,81.7,81.78,81.4,81.47,17800.0,69.1075,69.1752,68.8537,68.9129,17800.0
2011-11-14 11:55:00,81.48,81.48,81.34,81.47,5900.0,68.9214,68.9214,68.803,68.9129,5900.0
2011-11-14 12:00:00,81.46,81.5,81.36,81.41,13700.0,68.9045,68.9383,68.8199,68.8622,13700.0
2011-11-14 12:05:00,81.41,81.58,81.37,81.57,10100.0,68.8622,69.006,68.8284,68.9975,10100.0
2011-11-14 12:10:00,81.57,81.57,81.37,81.38,6000.0,68.9975,68.9975,68.8284,68.8368,6000.0
2011-11-14 12:15:00,81.39,81.41,81.18,81.18,9800.0,68.8453,68.8622,68.6676,68.6676,9800.0
2011-11-14 12:20:00,81.22,81.27,81.04,81.05,17500.0,68.7015,68.7438,68.5492,68.5577,17500.0
2011-11-14 12:25:00,81.03,81.13,81.0,81.08,15300.0,68.5408,68.6253,68.5154,68.5831,15300.0
2011-11-14 12:30:00,81.07,81.1,80.98,81.01,15400.0,68.5746,68.6,68.4985,68.5238,15400.0
2011-11-14 12:35:00,81.01,81.13,80.93,81.12,10600.0,68.5238,68.6253,68.4562,68.6169,10600.0
2011-11-14 12:40:00,81.12,81.21,81.12,81.18,5100.0,68.6169,68.693,68.6169,68.6676,5100.0
2011-11-14 12:45:00,81.14,81.2,81.06,81.16,3300.0,68.6338,68.6846,68.5661,68.6507,3300.0
2011-11-14 12:50:00,81.15,81.23,81.15,81.17,5300.0,68.6423,68.7099,68.6423,68.6592,5300.0
2011-11-14 12:55:00,81.17,81.36,81.14,81.34,17600.0,68.6592,68.8199,68.6338,68.803,17600.0
2011-11-14 13:00:00,81.34,81.42,81.3,81.42,20600.0,68.803,68.8706,68.7691,68.8706,20600.0
2011-11-14 13:05:00,81.42,81.45,81.37,81.41,9500.0,68.8706,68.896,68.8284,68.8622,9500.0
2011-11-14 13:10:00,81.39,81.43,81.29,81.39,10200.0,68.8453,68.8791,68.7607,68.8453,10200.0
2011-11-14 13:15:00,81.35,81.38,81.24,81.29,6100.0,68.8114,68.8368,68.7184,68.7607,6100.0
2011-11-14 13:20:00,81.32,81.38,81.26,81.34,5700.0,68.7861,68.8368,68.7353,68.803,5700.0
2011-11-14 13:25:00,81.35,81.42,81.29,81.41,3300.0,68.8114,68.8706,68.7607,68.8622,3300.0
2011-11-14 13:30:00,81.44,81.45,81.4,81.4,3500.0,68.8876,68.896,68.8537,68.8537,3500.0
2011-11-14 13:35:00,81.37,81.56,81.35,81.51,18600.0,68.8284,68.9891,68.8114,68.9468,18600.0
2011-11-14 13:40:00,81.52,81.53,81.4,81.46,7500.0,68.9552,68.9637,68.8537,68.9045,7500.0
2011-11-14 13:45:00,81.46,81.46,81.34,81.34,3800.0,68.9045,68.9045,68.803,68.803,3800.0
2011-11-14 13:50:00,81.33,81.36,81.28,81.3,3700.0,68.7945,68.8199,68.7522,68.7691,3700.0
2011-11-14 13:55:00,81.33,81.34,81.2,81.28,5100.0,68.7945,68.803,68.6846,68.7522,5100.0
2011-11-14 14:00:00,81.32,81.37,81.25,81.31,5100.0,68.7861,68.8284,68.7269,68.7776,5100.0
2011-11-14 14:05:00,81.34,81.36,81.27,81.32,4000.0,68.803,68.8199,68.7438,68.7861,4000.0
2011-11-14 14:10:00,81.32,81.44,81.32,81.37,6400.0,68.7861,68.8876,68.7861,68.8284,6400.0
2011-11-14 14:15:00,81.35,81.35,81.23,81.23,8900.0,68.8114,68.8114,68.7099,68.7099,8900.0
2011-11-14 14:20:00,81.24,81.27,81.22,81.25,3700.0,68.7184,68.7438,68.7015,68.7269,3700.0
2011-11-14 14:25:00,81.22,81.22,81.1,81.1,7100.0,68.7015,68.7015,68.6,68.6,7100.0
2011-11-14 14:30:00,81.09,81.21,81.09,81.15,9100.0,68.5915,68.693,68.5915,68.6423,9100.0
2011-11-14 14:35:00,81.13,81.16,81.03,81.07,9000.0,68.6253,68.6507,68.5408,68.5746,9000.0
2011-11-14 14:40:00,81.09,81.11,81.02,81.07,6000.0,68.5915,68.6084,68.5323,68.5746,6000.0
2011-11-14 14:45:00,81.09,81.09,80.97,80.99,12400.0,68.5915,68.5915,68.49,68.5069,12400.0
2011-11-14 14:50:00,80.99,81.09,80.93,81.0,19200.0,68.5069,68.5915,68.4562,68.5154,19200.0
2011-11-14 14:55:00,80.97,81.01,80.78,80.84,21700.0,68.49,68.5238,68.3293,68.38,21700.0
2011-11-14 15:00:00,80.84,81.1,80.84,81.1,20200.0,68.38,68.6,68.38,68.6,20200.0
2011-11-14 15:05:00,81.1,81.23,81.09,81.19,35800.0,68.6,68.7099,68.5915,68.6761,35800.0
2011-11-14 15:10:00,81.17,81.26,81.12,81.17,11600.0,68.6592,68.7353,68.6169,68.6592,11600.0
2011-11-14 15:15:00,81.18,81.19,81.02,81.04,10000.0,68.6676,68.6761,68.5323,68.5492,10000.0
2011-11-14 15:20:00,81.03,81.15,81.03,81.1,19400.0,68.5408,68.6423,68.5408,68.6,19400.0
2011-11-14 15:25:00,81.1,81.26,81.07,81.16,25700.0,68.6,68.7353,68.5746,68.6507,25700.0
2011-11-14 15:30:00,81.17,81.33,81.16,81.33,26800.0,68.6592,68.7945,68.6507,68.7945,26800.0
2011-11-14 15:35:00,81.31,81.35,81.22,81.3,29700.0,68.7776,68.8114,68.7015,68.7691,29700.0
2011-11-14 15:40:00,81.3,81.5,81.3,81.46,29800.0,68.7691,68.9383,68.7691,68.9045,29800.0
2011-11-14 15:45:00,81.46,81.51,81.42,81.44,26700.0,68.9045,68.9468,68.8706,68.8876,26700.0
2011-11-14 15:50:00,81.45,81.53,81.39,81.5,26600.0,68.896,68.9637,68.8453,68.9383,26600.0
2011-11-14 15:55:00,81.49,81.5,81.32,81.44,66600.0,68.9299,68.9383,68.7861,68.8876,66600.0
2011-11-15 09:30:00,81.57,81.61,81.15,81.4,105300.0,68.9975,69.0314,68.6423,68.8537,105300.0
2011-11-15 09:35:00,81.39,82.61,81.38,82.33,127800.0,68.8453,69.8772,68.8368,69.6404,127800.0
2011-11-15 09:40:00,82.4,82.8,82.28,82.74,72700.0,69.6996,70.0379,69.5981,69.9872,72700.0
2011-11-15 09:45:00,82.69,83.3,82.69,82.93,128600.0,69.9449,70.4609,69.9449,70.1479,128600.0
2011-11-15 09:50:00,82.92,83.08,82.77,83.03,73700.0,70.1395,70.2748,70.0126,70.2325,73700.0
2011-11-15 09:55:00,82.98,83.15,82.89,82.95,49600.0,70.1902,70.334,70.1141,70.1648,49600.0
2011-11-15 10:00:00,82.92,82.98,82.7,82.7,48500.0,70.1395,70.1902,69.9534,69.9534,48500.0
2011-11-15 10:05:00,82.67,82.96,82.67,82.81,35100.0,69.928,70.1733,69.928,70.0464,35100.0
2011-11-15 10:10:00,82.81,82.98,82.72,82.8,27800.0,70.0464,70.1902,69.9703,70.0379,27800.0
2011-11-15 10:15:00,82.79,82.91,82.79,82.8,17900.0,70.0295,70.131,70.0295,70.0379,17900.0
2011-11-15 10:20:00,82.79,82.82,82.57,82.59,33200.0,70.0295,70.0549,69.8434,69.8603,33200.0
2011-11-15 10:25:00,82.56,82.79,82.51,82.79,85900.0,69.8349,70.0295,69.7926,70.0295,85900.0
2011-11-15 10:30:00,82.75,83.11,82.65,82.91,28800.0,69.9957,70.3002,69.9111,70.131,28800.0
2011-11-15 10:35:00,82.92,82.98,82.82,82.83,21300.0,70.1395,70.1902,70.0549,70.0633,21300.0
2011-11-15 10:40:00,82.8,82.94,82.75,82.85,16800.0,70.0379,70.1564,69.9957,70.0802,16800.0
2011-11-15 10:45:00,82.88,82.98,82.75,82.75,11700.0,70.1056,70.1902,69.9957,69.9957,11700.0
2011-11-15 10:50:00,82.75,82.84,82.65,82.77,49400.0,69.9957,70.0718,69.9111,70.0126,49400.0
2011-11-15 10:55:00,82.74,82.89,82.69,82.74,42200.0,69.9872,70.1141,69.9449,69.9872,42200.0
2011-11-15 11:00:00,82.72,82.86,82.72,82.78,11600.0,69.9703,70.0887,69.9703,70.021,11600.0
2011-11-15 11:05:00,82.76,82.95,82.76,82.94,58500.0,70.0041,70.1648,70.0041,70.1564,58500.0
2011-11-15 11:10:00,82.9,83.1,82.84,83.09,12200.0,70.1225,70.2917,70.0718,70.2832,12200.0
2011-11-15 11:15:00,83.04,83.05,82.75,82.75,21400.0,70.241,70.2494,69.9957,69.9957,21400.0
2011-11-15 11:20:00,82.77,82.77,82.36,82.4,22800.0,70.0126,70.0126,69.6658,69.6996,22800.0
2011-11-15 11:25:00,82.4,82.42,82.31,82.36,25400.0,69.6996,69.7165,69.6235,69.6658,25400.0
2011-11-15 11:30:00,82.36,82.38,82.05,82.05,20400.0,69.6658,69.6827,69.4035,69.4035,20400.0
2011-11-15 11:35:00,82.05,82.17,82.04,82.15,15200.0,69.4035,69.5051,69.3951,69.4881,15200.0
2011-11-15 11:40:00,82.14,82.41,82.14,82.33,26400.0,69.4797,69.7081,69.4797,69.6404,26400.0
2011-11-15 11:45:00,82.34,82.42,82.24,82.4,5900.0,69.6488,69.7165,69.5643,69.6996,5900.0
2011-11-15 11:50:00,82.38,82.42,82.33,82.36,6600.0,69.6827,69.7165,69.6404,69.6658,6600.0
2011-11-15 11:55:00,82.4,82.59,82.3,82.53,22000.0,69.6996,69.8603,69.615,69.8096,22000.0
2011-11-15 12:00:00,82.55,82.9,82.55,82.9,19200.0,69.8265,70.1225,69.8265,70.1225,19200.0
2011-11-15 12:05:00,82.91,83.01,82.78,82.8,18200.0,70.131,70.2156,70.021,70.0379,18200.0
2011-11-15 12:10:00,82.8,82.81,82.55,82.74,22800.0,70.0379,70.0464,69.8265,69.9872,22800.0
2011-11-15 12:15:00,82.75,82.84,82.71,82.76,10000.0,69.9957,70.0718,69.9618,70.0041,10000.0
2011-11-15 12:20:00,82.74,82.82,82.73,82.81,11900.0,69.9872,70.0549,69.9787,70.0464,11900.0
2011-11-15 12:25:00,82.84,83.02,82.84,82.96,21300.0,70.0718,70.224,70.0718,70.1733,21300.0
2011-11-15 12:30:00,82.97,83.24,82.97,83.19,45700.0,70.1817,70.4101,70.1817,70.3678,45700.0
2011-11-15 12:35:00,83.19,83.37,83.19,83.22,24800.0,70.3678,70.5201,70.3678,70.3932,24800.0
2011-11-15 12:40:00,83.23,83.3,83.22,83.24,11700.0,70.4017,70.4609,70.3932,70.4101,11700.0
2011-11-15 12:45:00,83.23,83.24,83.11,83.12,8500.0,70.4017,70.4101,70.3002,70.3086,8500.0
2011-11-15 12:50:00,83.1,83.13,83.02,83.11,12500.0,70.2917,70.3171,70.224,70.3002,12500.0
2011-11-15 12:55:00,83.05,83.15,83.03,83.11,17400.0,70.2494,70.334,70.2325,70.3002,17400.0
2011-11-15 13:00:00,83.09,83.25,83.08,83.15,34200.0,70.2832,70.4186,70.2748,70.334,34200.0
2011-11-15 13:05:00,83.11,83.16,83.01,83.06,15500.0,70.3002,70.3425,70.2156,70.2579,15500.0
2011-11-15 13:10:00,83.04,83.15,83.01,83.01,4000.0,70.241,70.334,70.2156,70.2156,4000.0
2011-11-15 13:15:00,83.02,83.11,82.98,83.02,9400.0,70.224,70.3002,70.1902,70.224,9400.0
2011-11-15 13:20:00,83.05,83.06,82.99,83.01,9700.0,70.2494,70.2579,70.1987,70.2156,9700.0
2011-11-15 13:25:00,83.01,83.1,82.92,82.99,17900.0,70.2156,70.2917,70.1395,70.1987,17900.0
2011-11-15 13:30:00,83.01,83.05,82.95,83.02,30300.0,70.2156,70.2494,70.1648,70.224,30300.0
2011-11-15 13:35:00,83.02,83.22,82.99,83.18,68500.0,70.224,70.3932,70.1987,70.3594,68500.0
2011-11-15 13:40:00,83.19,83.25,83.15,83.21,4600.0,70.3678,70.4186,70.334,70.3848,4600.0
2011-11-15 13:45:00,83.24,83.24,83.07,83.08,15300.0,70.4101,70.4101,70.2663,70.2748,15300.0
2011-11-15 13:50:00,83.07,83.16,83.02,83.08,46800.0,70.2663,70.3425,70.224,70.2748,46800.0
2011-11-15 13:55:00,83.07,83.16,83.03,83.11,8900.0,70.2663,70.3425,70.2325,70.3002,8900.0
2011-11-15 14:00:00,83.12,83.19,83.09,83.12,9100.0,70.3086,70.3678,70.2832,70.3086,9100.0
2011-11-15 14:05:00,83.15,83.25,83.13,83.23,15600.0,70.334,70.4186,70.3171,70.4017,15600.0
2011-11-15 14:10:00,83.24,83.32,83.22,83.27,11500.0,70.4101,70.4778,70.3932,70.4355,11500.0
2011-11-15 14:15:00,83.28,83.3,83.11,83.11,14000.0,70.444,70.4609,70.3002,70.3002,14000.0
2011-11-15 14:20:00,83.14,83.19,83.08,83.15,11900.0,70.3255,70.3678,70.2748,70.334,11900.0
2011-11-15 14:25:00,83.13,83.13,83.01,83.1,15100.0,70.3171,70.3171,70.2156,70.2917,15100.0
2011-11-15 14:30:00,83.09,83.12,83.03,83.06,12200.0,70.2832,70.3086,70.2325,70.2579,12200.0
2011-11-15 14:35:00,83.06,83.13,83.03,83.09,16400.0,70.2579,70.3171,70.2325,70.2832,16400.0
2011-11-15 14:40:00,83.09,83.15,83.02,83.04,25600.0,70.2832,70.334,70.224,70.241,25600.0
2011-11-15 14:45:00,83.02,83.19,83.02,83.14,12000.0,70.224,70.3678,70.224,70.3255,12000.0
2011-11-15 14:50:00,83.12,83.28,83.06,83.26,30000.0,70.3086,70.444,70.2579,70.427,30000.0
2011-11-15 14:55:00,83.26,83.3,83.12,83.13,30400.0,70.427,70.4609,70.3086,70.3171,30400.0
2011-11-15 15:00:00,83.12,83.28,83.12,83.21,30700.0,70.3086,70.444,70.3086,70.3848,30700.0
2011-11-15 15:05:00,83.21,83.26,83.11,83.23,44800.0,70.3848,70.427,70.3002,70.4017,44800.0
2011-11-15 15:10:00,83.23,83.33,83.23,83.3,21500.0,70.4017,70.4863,70.4017,70.4609,21500.0
2011-11-15 15:15:00,83.31,83.45,83.26,83.26,19700.0,70.4693,70.5878,70.427,70.427,19700.0
2011-11-15 15:20:00,83.29,83.43,83.27,83.35,13000.0,70.4524,70.5708,70.4355,70.5032,13000.0
2011-11-15 15:25:00,83.37,83.4,83.3,83.32,49800.0,70.5201,70.5455,70.4609,70.4778,49800.0
2011-11-15 15:30:00,83.31,83.34,83.19,83.2,48700.0,70.4693,70.4947,70.3678,70.3763,48700.0
2011-11-15 15:35:00,83.17,83.24,83.08,83.09,33800.0,70.3509,70.4101,70.2748,70.2832,33800.0
2011-11-15 15:40:00,83.09,83.21,82.91,83.0,59900.0,70.2832,70.3848,70.131,70.2071,59900.0
2011-11-15 15:45:00,83.0,83.0,82.84,82.95,67000.0,70.2071,70.2071,70.0718,70.1648,67000.0
2011-11-15 15:50:00,82.94,82.96,82.75,82.83,75600.0,70.1564,70.1733,69.9957,70.0633,75600.0
2011-11-15 15:55:00,82.81,82.89,82.63,82.67,130500.0,70.0464,70.1141,69.8941,69.928,130500.0
2011-11-16 09:30:00,81.76,81.91,81.6,81.78,54900.0,69.1582,69.2851,69.0229,69.1752,54900.0
2011-11-16 09:35:00,81.74,81.95,81.55,81.91,21300.0,69.1413,69.319,68.9806,69.2851,21300.0
2011-11-16 09:40:00,81.9,82.15,81.87,81.97,36500.0,69.2767,69.4881,69.2513,69.3359,36500.0
2011-11-16 09:45:00,81.96,82.27,81.96,82.17,26700.0,69.3274,69.5896,69.3274,69.5051,26700.0
2011-11-16 09:50:00,82.17,82.35,82.15,82.33,25700.0,69.5051,69.6573,69.4881,69.6404,25700.0
2011-11-16 09:55:00,82.36,82.43,81.96,81.97,27700.0,69.6658,69.725,69.3274,69.3359,27700.0
2011-11-16 10:00:00,81.96,82.2,81.9,81.91,22500.0,69.3274,69.5304,69.2767,69.2851,22500.0
2011-11-16 10:05:00,81.87,81.96,81.81,81.83,29700.0,69.2513,69.3274,69.2005,69.2175,29700.0
2011-11-16 10:10:00,81.85,81.91,81.79,81.82,18200.0,69.2344,69.2851,69.1836,69.209,18200.0
2011-11-16 10:15:00,81.84,82.14,81.83,82.12,14100.0,69.2259,69.4797,69.2175,69.4628,14100.0
2011-11-16 10:20:00,82.08,82.14,81.96,82.07,28100.0,69.4289,69.4797,69.3274,69.4205,28100.0
2011-11-16 10:25:00,82.1,82.35,82.1,82.19,36400.0,69.4458,69.6573,69.4458,69.522,36400.0
2011-11-16 10:30:00,82.22,82.23,82.08,82.17,11600.0,69.5473,69.5558,69.4289,69.5051,11600.0
2011-11-16 10:35:00,82.18,82.43,82.18,82.38,35100.0,69.5135,69.725,69.5135,69.6827,35100.0
2011-11-16 10:40:00,82.45,82.61,82.38,82.49,39000.0,69.7419,69.8772,69.6827,69.7757,39000.0
2011-11-16 10:45:00,82.5,82.57,82.44,82.5,5600.0,69.7842,69.8434,69.7334,69.7842,5600.0
2011-11-16 10:50:00,82.5,82.63,82.5,82.57,12900.0,69.7842,69.8941,69.7842,69.8434,12900.0
2011-11-16 10:55:00,82.6,82.61,82.48,82.54,16600.0,69.8688,69.8772,69.7673,69.818,16600.0
2011-11-16 11:00:00,82.55,82.78,82.54,82.75,22400.0,69.8265,70.021,69.818,69.9957,22400.0
2011-11-16 11:05:00,82.79,82.9,82.78,82.89,16600.0,70.0295,70.1225,70.021,70.1141,16600.0
2011-11-16 11:10:00,82.88,82.93,82.81,82.86,28500.0,70.1056,70.1479,70.0464,70.0887,28500.0
2011-11-16 11:15:00,82.87,83.05,82.83,82.94,22800.0,70.0972,70.2494,70.0633,70.1564,22800.0
2011-11-16 11:20:00,82.93,83.09,82.9,83.01,18200.0,70.1479,70.2832,70.1225,70.2156,18200.0
2011-11-16 11:25:00,83.04,83.12,82.8,82.8,20800.0,70.241,70.3086,70.0379,70.0379,20800.0
2011-11-16 11:30:00,82.81,82.86,82.71,82.74,21200.0,70.0464,70.0887,69.9618,69.9872,21200.0
2011-11-16 11:35:00,82.72,82.73,82.57,82.61,11400.0,69.9703,69.9787,69.8434,69.8772,11400.0
2011-11-16 11:40:00,82.63,82.66,82.57,82.65,17800.0,69.8941,69.9195,69.8434,69.9111,17800.0
2011-11-16 11:45:00,82.66,82.67,82.55,82.62,49500.0,69.9195,69.928,69.8265,69.8857,49500.0
2011-11-16 11:50:00,82.63,82.75,82.63,82.65,38700.0,69.8941,69.9957,69.8941,69.9111,38700.0
2011-11-16 11:55:00,82.68,82.73,82.56,82.7,22100.0,69.9364,69.9787,69.8349,69.9534,22100.0
2011-11-16 12:00:00,82.7,82.7,82.62,82.65,8400.0,69.9534,69.9534,69.8857,69.9111,8400.0
2011-11-16 12:05:00,82.66,82.7,82.6,82.68,21100.0,69.9195,69.9534,69.8688,69.9364,21100.0
2011-11-16 12:10:00,82.67,82.7,82.61,82.7,30300.0,69.928,69.9534,69.8772,69.9534,30300.0
2011-11-16 12:15:00,82.66,82.76,82.66,82.75,13400.0,69.9195,70.0041,69.9195,69.9957,13400.0
2011-11-16 12:20:00,82.75,82.79,82.71,82.71,8800.0,69.9957,70.0295,69.9618,69.9618,8800.0
2011-11-16 12:25:00,82.72,82.74,82.62,82.67,4100.0,69.9703,69.9872,69.8857,69.928,4100.0
2011-11-16 12:30:00,82.67,82.7,82.63,82.65,8700.0,69.928,69.9534,69.8941,69.9111,8700.0
2011-11-16 12:35:00,82.65,82.8,82.63,82.74,17000.0,69.9111,70.0379,69.8941,69.9872,17000.0
2011-11-16 12:40:00,82.76,82.77,82.56,82.59,21900.0,70.0041,70.0126,69.8349,69.8603,21900.0
2011-11-16 12:45:00,82.6,82.62,82.43,82.47,9800.0,69.8688,69.8857,69.725,69.7588,9800.0
2011-11-16 12:50:00,82.48,82.48,82.26,82.36,17200.0,69.7673,69.7673,69.5812,69.6658,17200.0
2011-11-16 12:55:00,82.39,82.43,82.32,82.43,4000.0,69.6911,69.725,69.6319,69.725,4000.0
2011-11-16 13:00:00,82.44,82.53,82.42,82.5,11700.0,69.7334,69.8096,69.7165,69.7842,11700.0
2011-11-16 13:05:00,82.48,82.52,82.44,82.45,9400.0,69.7673,69.8011,69.7334,69.7419,9400.0
2011-11-16 13:10:00,82.45,82.51,82.39,82.46,15100.0,69.7419,69.7926,69.6911,69.7504,15100.0
2011-11-16 13:15:00,82.47,82.51,82.38,82.43,23700.0,69.7588,69.7926,69.6827,69.725,23700.0
2011-11-16 13:20:00,82.42,82.57,82.4,82.53,5700.0,69.7165,69.8434,69.6996,69.8096,5700.0
2011-11-16 13:25:00,82.56,82.73,82.56,82.73,3500.0,69.8349,69.9787,69.8349,69.9787,3500.0
2011-11-16 13:30:00,82.73,82.73,82.65,82.65,5700.0,69.9787,69.9787,69.9111,69.9111,5700.0
2011-11-16 13:35:00,82.63,82.69,82.59,82.66,10400.0,69.8941,69.9449,69.8603,69.9195,10400.0
2011-11-16 13:40:00,82.67,82.86,82.65,82.85,8800.0,69.928,70.0887,69.9111,70.0802,8800.0
2011-11-16 13:45:00,82.85,82.97,82.81,82.94,14000.0,70.0802,70.1817,70.0464,70.1564,14000.0
2011-11-16 13:50:00,82.94,82.96,82.81,82.83,7100.0,70.1564,70.1733,70.0464,70.0633,7100.0
2011-11-16 13:55:00,82.83,82.87,82.7,82.71,9700.0,70.0633,70.0972,69.9534,69.9618,9700.0
2011-11-16 14:00:00,82.73,82.79,82.69,82.77,10700.0,69.9787,70.0295,69.9449,70.0126,10700.0
2011-11-16 14:05:00,82.77,82.79,82.66,82.68,11000.0,70.0126,70.0295,69.9195,69.9364,11000.0
2011-11-16 14:10:00,82.68,82.75,82.54,82.56,10700.0,69.9364,69.9957,69.818,69.8349,10700.0
2011-11-16 14:15:00,82.6,82.64,82.55,82.64,6000.0,69.8688,69.9026,69.8265,69.9026,6000.0
2011-11-16 14:20:00,82.6,82.81,82.6,82.79,7100.0,69.8688,70.0464,69.8688,70.0295,7100.0
2011-11-16 14:25:00,82.78,82.85,82.72,82.74,7700.0,70.021,70.0802,69.9703,69.9872,7700.0
2011-11-16 14:30:00,82.75,82.81,82.75,82.81,6300.0,69.9957,70.0464,69.9957,70.0464,6300.0
2011-11-16 14:35:00,82.79,82.92,82.78,82.92,13300.0,70.0295,70.1395,70.021,70.1395,13300.0
2011-11-16 14:40:00,82.92,82.94,82.76,82.78,14700.0,70.1395,70.1564,70.0041,70.021,14700.0
2011-11-16 14:45:00,82.78,82.78,82.56,82.59,8600.0,70.021,70.021,69.8349,69.8603,8600.0
2011-11-16 14:50:00,82.62,82.64,82.5,82.51,10700.0,69.8857,69.9026,69.7842,69.7926,10700.0
2011-11-16 14:55:00,82.52,82.59,82.48,82.54,23700.0,69.8011,69.8603,69.7673,69.818,23700.0
2011-11-16 15:00:00,82.55,82.58,82.5,82.52,22200.0,69.8265,69.8519,69.7842,69.8011,22200.0
2011-11-16 15:05:00,82.53,82.63,82.49,82.56,14000.0,69.8096,69.8941,69.7757,69.8349,14000.0
2011-11-16 15:10:00,82.57,82.62,82.34,82.38,23200.0,69.8434,69.8857,69.6488,69.6827,23200.0
2011-11-16 15:15:00,82.37,82.4,82.12,82.23,42500.0,69.6742,69.6996,69.4628,69.5558,42500.0
2011-11-16 15:20:00,82.22,82.27,82.1,82.24,42600.0,69.5473,69.5896,69.4458,69.5643,42600.0
2011-11-16 15:25:00,82.27,82.27,82.03,82.05,29400.0,69.5896,69.5896,69.3866,69.4035,29400.0
2011-11-16 15:30:00,82.05,82.06,81.55,81.59,61400.0,69.4035,69.412,68.9806,69.0144,61400.0
2011-11-16 15:35:00,81.61,81.87,81.57,81.84,43300.0,69.0314,69.2513,68.9975,69.2259,43300.0
2011-11-16 15:40:00,81.82,81.86,81.63,81.85,52200.0,69.209,69.2428,69.0483,69.2344,52200.0
2011-11-16 15:45:00,81.82,82.09,81.78,81.88,68600.0,69.209,69.4374,69.1752,69.2597,68600.0
2011-11-16 15:50:00,81.86,81.86,81.45,81.6,81700.0,69.2428,69.2428,68.896,69.0229,81700.0
2011-11-16 15:55:00,81.59,81.66,81.42,81.49,116100.0,69.0144,69.0737,68.8706,68.9299,116100.0
2011-11-17 09:30:00,81.4,81.61,81.2,81.24,48500.0,68.8537,69.0314,68.6846,68.7184,48500.0
2011-11-17 09:35:00,81.27,81.28,81.0,81.04,85500.0,68.7438,68.7522,68.5154,68.5492,85500.0
2011-11-17 09:40:00,81.04,81.21,81.0,81.05,18500.0,68.5492,68.693,68.5154,68.5577,18500.0
2011-11-17 09:45:00,81.07,81.08,80.74,80.87,36200.0,68.5746,68.5831,68.2955,68.4054,36200.0
2011-11-17 09:50:00,80.88,81.12,80.88,81.12,37600.0,68.4139,68.6169,68.4139,68.6169,37600.0
2011-11-17 09:55:00,81.12,81.43,81.04,81.37,35500.0,68.6169,68.8791,68.5492,68.8284,35500.0
2011-11-17 10:00:00,81.33,81.37,80.99,81.11,50000.0,68.7945,68.8284,68.5069,68.6084,50000.0
2011-11-17 10:05:00,81.09,81.28,80.93,81.28,28800.0,68.5915,68.7522,68.4562,68.7522,28800.0
2011-11-17 10:10:00,81.29,81.3,81.07,81.07,20400.0,68.7607,68.7691,68.5746,68.5746,20400.0
2011-11-17 10:15:00,81.05,81.28,81.03,81.19,13800.0,68.5577,68.7522,68.5408,68.6761,13800.0
2011-11-17 10:20:00,81.21,81.29,80.99,81.12,18600.0,68.693,68.7607,68.5069,68.6169,18600.0
2011-11-17 10:25:00,81.14,81.67,81.14,81.67,25100.0,68.6338,69.0821,68.6338,69.0821,25100.0
2011-11-17 10:30:00,81.68,81.9,81.38,81.84,18300.0,69.0906,69.2767,68.8368,69.2259,18300.0
2011-11-17 10:35:00,81.83,81.89,81.62,81.63,14800.0,69.2175,69.2682,69.0398,69.0483,14800.0
2011-11-17 10:40:00,81.68,81.85,81.61,81.71,8900.0,69.0906,69.2344,69.0314,69.116,8900.0
2011-11-17 10:45:00,81.7,81.83,81.64,81.74,10500.0,69.1075,69.2175,69.0567,69.1413,10500.0
2011-11-17 10:50:00,81.73,81.86,81.63,81.82,10300.0,69.1329,69.2428,69.0483,69.209,10300.0
2011-11-17 10:55:00,81.8,81.94,81.69,81.79,9000.0,69.1921,69.3105,69.099,69.1836,9000.0
2011-11-17 11:00:00,81.72,81.8,81.54,81.54,17800.0,69.1244,69.1921,68.9722,68.9722,17800.0
2011-11-17 11:05:00,81.53,81.53,81.4,81.43,8700.0,68.9637,68.9637,68.8537,68.8791,8700.0
2011-11-17 11:10:00,81.4,81.49,81.32,81.37,10600.0,68.8537,68.9299,68.7861,68.8284,10600.0
2011-11-17 11:15:00,81.32,81.38,81.27,81.37,9300.0,68.7861,68.8368,68.7438,68.8284,9300.0
2011-11-17 11:20:00,81.37,81.41,81.16,81.28,10100.0,68.8284,68.8622,68.6507,68.7522,10100.0
2011-11-17 11:25:00,81.25,81.59,81.23,81.58,15700.0,68.7269,69.0144,68.7099,69.006,15700.0
2011-11-17 11:30:00,81.51,81.77,81.51,81.72,12500.0,68.9468,69.1667,68.9468,69.1244,12500.0
2011-11-17 11:35:00,81.7,81.83,81.68,81.83,12500.0,69.1075,69.2175,69.0906,69.2175,12500.0
2011-11-17 11:40:00,81.83,82.01,81.8,81.92,21600.0,69.2175,69.3697,69.1921,69.2936,21600.0
2011-11-17 11:45:00,81.92,82.01,81.84,81.84,24100.0,69.2936,69.3697,69.2259,69.2259,24100.0
2011-11-17 11:50:00,81.82,81.92,81.78,81.83,12900.0,69.209,69.2936,69.1752,69.2175,12900.0
2011-11-17 11:55:00,81.83,81.84,81.61,81.68,12900.0,69.2175,69.2259,69.0314,69.0906,12900.0
2011-11-17 12:00:00,81.66,81.77,81.6,81.61,4800.0,69.0737,69.1667,69.0229,69.0314,4800.0
2011-11-17 12:05:00,81.6,81.6,81.39,81.39,11500.0,69.0229,69.0229,68.8453,68.8453,11500.0
2011-11-17 12:10:00,81.42,81.43,81.26,81.27,9300.0,68.8706,68.8791,68.7353,68.7438,9300.0
2011-11-17 12:15:00,81.28,81.39,81.25,81.3,13800.0,68.7522,68.8453,68.7269,68.7691,13800.0
2011-11-17 12:20:00,81.32,81.36,81.27,81.34,3800.0,68.7861,68.8199,68.7438,68.803,3800.0
2011-11-17 12:25:00,81.32,81.32,81.15,81.15,6400.0,68.7861,68.7861,68.6423,68.6423,6400.0
2011-11-17 12:30:00,81.16,81.17,80.36,80.45,75100.0,68.6507,68.6592,67.974,68.0502,75100.0
2011-11-17 12:35:00,80.48,80.53,79.93,80.15,81000.0,68.0755,68.1178,67.6103,67.7964,81000.0
2011-11-17 12:40:00,80.13,80.43,79.94,80.39,69400.0,67.7795,68.0332,67.6188,67.9994,69400.0
2011-11-17 12:45:00,80.4,80.5,80.34,80.35,23100.0,68.0079,68.0924,67.9571,67.9656,23100.0
2011-11-17 12:50:00,80.36,80.65,80.36,80.48,22700.0,67.974,68.2193,67.974,68.0755,22700.0
2011-11-17 12:55:00,80.53,80.54,80.31,80.47,20400.0,68.1178,68.1263,67.9317,68.0671,20400.0
2011-11-17 13:00:00,80.47,80.47,80.15,80.26,39200.0,68.0671,68.0671,67.7964,67.8894,39200.0
2011-11-17 13:05:00,80.23,80.39,80.12,80.14,11300.0,67.8641,67.9994,67.771,67.7879,11300.0
2011-11-17 13:10:00,80.14,80.43,80.12,80.43,10600.0,67.7879,68.0332,67.771,68.0332,10600.0
2011-11-17 13:15:00,80.38,80.62,80.34,80.52,8500.0,67.9909,68.194,67.9571,68.1094,8500.0
2011-11-17 13:20:00,80.49,80.53,80.37,80.51,10700.0,68.084,68.1178,67.9825,68.1009,10700.0
2011-11-17 13:25:00,80.52,80.55,80.26,80.42,12500.0,68.1094,68.1347,67.8894,68.0248,12500.0
2011-11-17 13:30:00,80.41,80.41,80.26,80.26,8200.0,68.0163,68.0163,67.8894,67.8894,8200.0
2011-11-17 13:35:00,80.33,80.43,80.3,80.3,9600.0,67.9487,68.0332,67.9233,67.9233,9600.0
2011-11-17 13:40:00,80.29,80.37,80.03,80.11,23000.0,67.9148,67.9825,67.6949,67.7626,23000.0
2011-11-17 13:45:00,80.1,80.14,80.02,80.08,13900.0,67.7541,67.7879,67.6864,67.7372,13900.0
2011-11-17 13:50:00,80.06,80.06,79.75,79.94,40300.0,67.7203,67.7203,67.458,67.6188,40300.0
2011-11-17 13:55:00,79.94,80.35,79.94,80.31,25700.0,67.6188,67.9656,67.6188,67.9317,25700.0
2011-11-17 14:00:00,80.26,80.27,80.1,80.13,24600.0,67.8894,67.8979,67.7541,67.7795,24600.0
2011-11-17 14:05:00,80.12,80.3,80.12,80.2,13400.0,67.771,67.9233,67.771,67.8387,13400.0
2011-11-17 14:10:00,80.14,80.2,80.03,80.1,11000.0,67.7879,67.8387,67.6949,67.7541,11000.0
2011-11-17 14:15:00,80.12,80.14,79.84,79.94,11600.0,67.771,67.7879,67.5342,67.6188,11600.0
2011-11-17 14:20:00,79.91,80.03,79.75,79.75,14100.0,67.5934,67.6949,67.458,67.458,14100.0
2011-11-17 14:25:00,79.75,79.88,79.68,79.85,31900.0,67.458,67.568,67.3988,67.5426,31900.0
2011-11-17 14:30:00,79.87,79.94,79.8,79.85,25200.0,67.5596,67.6188,67.5003,67.5426,25200.0
2011-11-17 14:35:00,79.85,79.92,79.69,79.73,19300.0,67.5426,67.6018,67.4073,67.4411,19300.0
2011-11-17 14:40:00,79.76,79.96,79.73,79.95,17100.0,67.4665,67.6357,67.4411,67.6272,17100.0
2011-11-17 14:45:00,79.99,80.32,79.96,80.15,29800.0,67.6611,67.9402,67.6357,67.7964,29800.0
2011-11-17 14:50:00,80.19,80.26,80.11,80.11,16400.0,67.8302,67.8894,67.7626,67.7626,16400.0
2011-11-17 14:55:00,80.12,80.19,80.03,80.15,13800.0,67.771,67.8302,67.6949,67.7964,13800.0
2011-11-17 15:00:00,80.13,80.3,80.03,80.16,26600.0,67.7795,67.9233,67.6949,67.8049,26600.0
2011-11-17 15:05:00,80.17,80.23,80.0,80.01,20800.0,67.8133,67.8641,67.6695,67.678,20800.0
2011-11-17 15:10:00,79.96,79.98,79.82,79.89,20100.0,67.6357,67.6526,67.5173,67.5765,20100.0
2011-11-17 15:15:00,79.92,80.0,79.81,79.9,11800.0,67.6018,67.6695,67.5088,67.5849,11800.0
2011-11-17 15:20:00,79.89,80.13,79.75,80.02,33400.0,67.5765,67.7795,67.458,67.6864,33400.0
2011-11-17 15:25:00,80.01,80.09,79.86,79.86,16900.0,67.678,67.7456,67.5511,67.5511,16900.0
2011-11-17 15:30:00,79.88,79.97,79.78,79.85,26200.0,67.568,67.6441,67.4834,67.5426,26200.0
2011-11-17 15:35:00,79.83,80.1,79.8,79.89,90100.0,67.5257,67.7541,67.5003,67.5765,90100.0
2011-11-17 15:40:00,79.9,80.0,79.77,79.84,49700.0,67.5849,67.6695,67.475,67.5342,49700.0
2011-11-17 15:45:00,79.82,80.35,79.78,80.19,52000.0,67.5173,67.9656,67.4834,67.8302,52000.0
2011-11-17 15:50:00,80.15,80.17,79.91,80.05,54300.0,67.7964,67.8133,67.5934,67.7118,54300.0
2011-11-17 15:55:00,80.03,80.29,79.94,80.29,178900.0,67.6949,67.9148,67.6188,67.9148,178900.0
2011-11-18 09:30:00,81.19,81.65,80.96,81.59,312700.0,68.6761,69.0652,68.4815,69.0144,312700.0
2011-11-18 09:35:00,81.55,81.7,81.38,81.39,47500.0,68.9806,69.1075,68.8368,68.8453,47500.0
2011-11-18 09:40:00,81.41,81.66,81.33,81.41,15600.0,68.8622,69.0737,68.7945,68.8622,15600.0
2011-11-18 09:45:00,81.4,81.4,80.8,81.04,52400.0,68.8537,68.8537,68.3462,68.5492,52400.0
2011-11-18 09:50:00,81.04,81.35,80.97,81.3,57600.0,68.5492,68.8114,68.49,68.7691,57600.0
2011-11-18 09:55:00,81.29,81.7,81.27,81.7,39400.0,68.7607,69.1075,68.7438,69.1075,39400.0
2011-11-18 10:00:00,81.7,82.03,81.56,81.57,91100.0,69.1075,69.3866,68.9891,68.9975,91100.0
2011-11-18 10:05:00,81.57,81.57,81.21,81.26,24600.0,68.9975,68.9975,68.693,68.7353,24600.0
2011-11-18 10:10:00,81.26,81.56,81.05,81.5,25000.0,68.7353,68.9891,68.5577,68.9383,25000.0
2011-11-18 10:15:00,81.51,81.52,81.19,81.35,32000.0,68.9468,68.9552,68.6761,68.8114,32000.0
2011-11-18 10:20:00,81.38,81.51,81.25,81.33,16300.0,68.8368,68.9468,68.7269,68.7945,16300.0
2011-11-18 10:25:00,81.3,81.48,81.17,81.43,44800.0,68.7691,68.9214,68.6592,68.8791,44800.0
2011-11-18 10:30:00,81.41,81.74,81.41,81.7,16100.0,68.8622,69.1413,68.8622,69.1075,16100.0
2011-11-18 10:35:00,81.7,81.74,81.59,81.7,8900.0,69.1075,69.1413,69.0144,69.1075,8900.0
2011-11-18 10:40:00,81.73,81.76,81.52,81.67,10600.0,69.1329,69.1582,68.9552,69.0821,10600.0
2011-11-18 10:45:00,81.66,81.86,81.66,81.81,16600.0,69.0737,69.2428,69.0737,69.2005,16600.0
2011-11-18 10:50:00,81.84,81.99,81.84,81.92,22300.0,69.2259,69.3528,69.2259,69.2936,22300.0
2011-11-18 10:55:00,81.95,81.99,81.81,81.88,14300.0,69.319,69.3528,69.2005,69.2597,14300.0
2011-11-18 11:00:00,81.86,81.95,81.77,81.84,15800.0,69.2428,69.319,69.1667,69.2259,15800.0
2011-11-18 11:05:00,81.83,81.94,81.59,81.59,15600.0,69.2175,69.3105,69.0144,69.0144,15600.0
2011-11-18 11:10:00,81.63,81.88,81.63,81.85,16200.0,69.0483,69.2597,69.0483,69.2344,16200.0
2011-11-18 11:15:00,81.86,81.92,81.75,81.82,21600.0,69.2428,69.2936,69.1498,69.209,21600.0
2011-11-18 11:20:00,81.81,82.04,81.81,82.0,30000.0,69.2005,69.3951,69.2005,69.3613,30000.0
2011-11-18 11:25:00,82.0,82.16,81.92,82.02,25500.0,69.3613,69.4966,69.2936,69.3782,25500.0
2011-11-18 11:30:00,82.03,82.13,81.9,81.9,23700.0,69.3866,69.4712,69.2767,69.2767,23700.0
2011-11-18 11:35:00,81.9,81.94,81.87,81.92,17500.0,69.2767,69.3105,69.2513,69.2936,17500.0
2011-11-18 11:40:00,81.92,81.99,81.9,81.92,5300.0,69.2936,69.3528,69.2767,69.2936,5300.0
2011-11-18 11:45:00,81.89,81.91,81.65,81.66,17300.0,69.2682,69.2851,69.0652,69.0737,17300.0
2011-11-18 11:50:00,81.68,81.75,81.63,81.7,16500.0,69.0906,69.1498,69.0483,69.1075,16500.0
2011-11-18 11:55:00,81.7,81.75,81.55,81.65,15400.0,69.1075,69.1498,68.9806,69.0652,15400.0
2011-11-18 12:00:00,81.65,81.65,81.35,81.43,23600.0,69.0652,69.0652,68.8114,68.8791,23600.0
2011-11-18 12:05:00,81.42,81.42,81.19,81.38,12900.0,68.8706,68.8706,68.6761,68.8368,12900.0
2011-11-18 12:10:00,81.37,81.44,81.27,81.29,12000.0,68.8284,68.8876,68.7438,68.7607,12000.0
2011-11-18 12:15:00,81.27,81.42,81.27,81.3,9100.0,68.7438,68.8706,68.7438,68.7691,9100.0
2011-11-18 12:20:00,81.29,81.35,81.23,81.24,13400.0,68.7607,68.8114,68.7099,68.7184,13400.0
2011-11-18 12:25:00,81.22,81.49,81.19,81.41,17700.0,68.7015,68.9299,68.6761,68.8622,17700.0
2011-11-18 12:30:00,81.41,81.5,81.34,81.37,22500.0,68.8622,68.9383,68.803,68.8284,22500.0
2011-11-18 12:35:00,81.38,81.49,81.36,81.37,19800.0,68.8368,68.9299,68.8199,68.8284,19800.0
2011-11-18 12:40:00,81.36,81.42,81.28,81.34,19100.0,68.8199,68.8706,68.7522,68.803,19100.0
2011-11-18 12:45:00,81.36,81.41,81.31,81.37,7300.0,68.8199,68.8622,68.7776,68.8284,7300.0
2011-11-18 12:50:00,81.34,81.37,81.19,81.22,12300.0,68.803,68.8284,68.6761,68.7015,12300.0
2011-11-18 12:55:00,81.22,81.24,81.06,81.12,21600.0,68.7015,68.7184,68.5661,68.6169,21600.0
2011-11-18 13:00:00,81.1,81.18,81.06,81.13,13400.0,68.6,68.6676,68.5661,68.6253,13400.0
2011-11-18 13:05:00,81.1,81.16,81.07,81.09,16800.0,68.6,68.6507,68.5746,68.5915,16800.0
2011-11-18 13:10:00,81.06,81.13,81.06,81.13,10200.0,68.5661,68.6253,68.5661,68.6253,10200.0
2011-11-18 13:15:00,81.11,81.24,81.11,81.2,12500.0,68.6084,68.7184,68.6084,68.6846,12500.0
2011-11-18 13:20:00,81.22,81.28,81.19,81.28,12700.0,68.7015,68.7522,68.6761,68.7522,12700.0
2011-11-18 13:25:00,81.27,81.29,81.19,81.25,15800.0,68.7438,68.7607,68.6761,68.7269,15800.0
2011-11-18 13:30:00,81.26,81.49,81.25,81.44,12200.0,68.7353,68.9299,68.7269,68.8876,12200.0
2011-11-18 13:35:00,81.43,81.57,81.43,81.56,20500.0,68.8791,68.9975,68.8791,68.9891,20500.0
2011-11-18 13:40:00,81.53,81.57,81.44,81.48,15800.0,68.9637,68.9975,68.8876,68.9214,15800.0
2011-11-18 13:45:00,81.48,81.48,81.36,81.48,10100.0,68.9214,68.9214,68.8199,68.9214,10100.0
2011-11-18 13:50:00,81.5,81.54,81.4,81.52,24000.0,68.9383,68.9722,68.8537,68.9552,24000.0
2011-11-18 13:55:00,81.52,81.54,81.41,81.44,15700.0,68.9552,68.9722,68.8622,68.8876,15700.0
2011-11-18 14:00:00,81.41,81.42,81.32,81.34,13000.0,68.8622,68.8706,68.7861,68.803,13000.0
2011-11-18 14:05:00,81.34,81.44,81.32,81.44,13300.0,68.803,68.8876,68.7861,68.8876,13300.0
2011-11-18 14:10:00,81.44,81.73,81.42,81.64,17600.0,68.8876,69.1329,68.8706,69.0567,17600.0
2011-11-18 14:15:00,81.65,81.69,81.43,81.49,14700.0,69.0652,69.099,68.8791,68.9299,14700.0
2011-11-18 14:20:00,81.46,81.53,81.38,81.38,9300.0,68.9045,68.9637,68.8368,68.8368,9300.0
2011-11-18 14:25:00,81.37,81.41,81.34,81.39,16600.0,68.8284,68.8622,68.803,68.8453,16600.0
2011-11-18 14:30:00,81.4,81.48,81.4,81.41,12400.0,68.8537,68.9214,68.8537,68.8622,12400.0
2011-11-18 14:35:00,81.4,81.54,81.4,81.46,15000.0,68.8537,68.9722,68.8537,68.9045,15000.0
2011-11-18 14:40:00,81.45,81.5,81.35,81.5,11300.0,68.896,68.9383,68.8114,68.9383,11300.0
2011-11-18 14:45:00,81.49,81.51,81.41,81.41,8600.0,68.9299,68.9468,68.8622,68.8622,8600.0
2011-11-18 14:50:00,81.41,81.44,81.34,81.43,16100.0,68.8622,68.8876,68.803,68.8791,16100.0
2011-11-18 14:55:00,81.41,81.42,81.29,81.33,28100.0,68.8622,68.8706,68.7607,68.7945,28100.0
2011-11-18 15:00:00,81.35,81.42,81.24,81.31,14700.0,68.8114,68.8706,68.7184,68.7776,14700.0
2011-11-18 15:05:00,81.32,81.47,81.31,81.45,17600.0,68.7861,68.9129,68.7776,68.896,17600.0
2011-11-18 15:10:00,81.45,81.57,81.43,81.46,16300.0,68.896,68.9975,68.8791,68.9045,16300.0
2011-11-18 15:15:00,81.46,81.5,81.33,81.5,36800.0,68.9045,68.9383,68.7945,68.9383,36800.0
2011-11-18 15:20:00,81.5,81.54,81.37,81.41,30300.0,68.9383,68.9722,68.8284,68.8622,30300.0
2011-11-18 15:25:00,81.4,81.4,81.25,81.28,17800.0,68.8537,68.8537,68.7269,68.7522,17800.0
2011-11-18 15:30:00,81.28,81.36,81.21,81.33,38300.0,68.7522,68.8199,68.693,68.7945,38300.0
2011-11-18 15:35:00,81.32,81.5,81.32,81.42,55800.0,68.7861,68.9383,68.7861,68.8706,55800.0
2011-11-18 15:40:00,81.43,81.45,81.23,81.28,47300.0,68.8791,68.896,68.7099,68.7522,47300.0
2011-11-18 15:45:00,81.28,81.42,81.28,81.32,46300.0,68.7522,68.8706,68.7522,68.7861,46300.0
2011-11-18 15:50:00,81.31,81.35,81.23,81.25,68400.0,68.7776,68.8114,68.7099,68.7269,68400.0
2011-11-18 15:55:00,81.25,81.27,81.14,81.25,110300.0,68.7269,68.7438,68.6338,68.7269,110300.0
2011-11-21 09:30:00,79.66,80.0,79.52,79.76,51800.0,67.3819,67.6695,67.2635,67.4665,51800.0
2011-11-21 09:35:00,79.77,79.92,79.63,79.75,29300.0,67.475,67.6018,67.3565,67.458,29300.0
2011-11-21 09:40:00,79.79,79.81,79.56,79.72,42600.0,67.4919,67.5088,67.2973,67.4327,42600.0
2011-11-21 09:45:00,79.7,79.77,79.69,79.7,13400.0,67.4158,67.475,67.4073,67.4158,13400.0
2011-11-21 09:50:00,79.7,79.79,79.67,79.75,29700.0,67.4158,67.4919,67.3904,67.458,29700.0
2011-11-21 09:55:00,79.75,79.76,79.6,79.6,32600.0,67.458,67.4665,67.3312,67.3312,32600.0
2011-11-21 10:00:00,79.65,79.82,79.52,79.61,57100.0,67.3735,67.5173,67.2635,67.3396,57100.0
2011-11-21 10:05:00,79.61,79.63,79.28,79.32,56300.0,67.3396,67.3565,67.0605,67.0943,56300.0
2011-11-21 10:10:00,79.32,79.38,79.24,79.37,20200.0,67.0943,67.1451,67.0267,67.1366,20200.0
2011-11-21 10:15:00,79.37,79.39,79.05,79.09,25700.0,67.1366,67.1535,66.8659,66.8998,25700.0
2011-11-21 10:20:00,79.03,79.13,79.0,79.06,22200.0,66.849,66.9336,66.8236,66.8744,22200.0
2011-11-21 10:25:00,79.03,79.19,79.03,79.18,17600.0,66.849,66.9844,66.849,66.9759,17600.0
2011-11-21 10:30:00,79.16,79.16,78.81,78.94,27500.0,66.959,66.959,66.6629,66.7729,27500.0
2011-11-21 10:35:00,78.97,79.05,78.79,78.89,14000.0,66.7983,66.8659,66.646,66.7306,14000.0
2011-11-21 10:40:00,78.86,78.92,78.8,78.8,14300.0,66.7052,66.756,66.6545,66.6545,14300.0
2011-11-21 10:45:00,78.76,78.89,78.72,78.77,17800.0,66.6206,66.7306,66.5868,66.6291,17800.0
2011-11-21 10:50:00,78.76,78.81,78.54,78.59,15200.0,66.6206,66.6629,66.4345,66.4768,15200.0
2011-11-21 10:55:00,78.59,78.7,78.48,78.5,21600.0,66.4768,66.5699,66.3838,66.4007,21600.0
2011-11-21 11:00:00,78.5,78.53,78.38,78.46,55500.0,66.4007,66.4261,66.2992,66.3669,55500.0
2011-11-21 11:05:00,78.46,78.52,78.33,78.51,23100.0,66.3669,66.4176,66.2569,66.4092,23100.0
2011-11-21 11:10:00,78.47,78.68,78.44,78.64,19000.0,66.3753,66.553,66.35,66.5191,19000.0
2011-11-21 11:15:00,78.63,78.72,78.6,78.72,14300.0,66.5107,66.5868,66.4853,66.5868,14300.0
2011-11-21 11:20:00,78.69,78.82,78.69,78.76,26100.0,66.5614,66.6714,66.5614,66.6206,26100.0
2011-11-21 11:25:00,78.7,78.84,78.64,78.74,19500.0,66.5699,66.6883,66.5191,66.6037,19500.0
2011-11-21 11:30:00,78.73,78.74,78.58,78.58,18600.0,66.5953,66.6037,66.4684,66.4684,18600.0
2011-11-21 11:35:00,78.56,78.62,78.3,78.34,23400.0,66.4515,66.5022,66.2315,66.2654,23400.0
2011-11-21 11:40:00,78.3,78.44,78.22,78.3,16900.0,66.2315,66.35,66.1639,66.2315,16900.0
2011-11-21 11:45:00,78.28,78.58,78.22,78.58,16200.0,66.2146,66.4684,66.1639,66.4684,16200.0
2011-11-21 11:50:00,78.58,78.76,78.57,78.67,12600.0,66.4684,66.6206,66.4599,66.5445,12600.0
2011-11-21 11:55:00,78.65,78.83,78.6,78.83,8700.0,66.5276,66.6798,66.4853,66.6798,8700.0
2011-11-21 12:00:00,78.81,78.86,78.74,78.78,12500.0,66.6629,66.7052,66.6037,66.6376,12500.0
2011-11-21 12:05:00,78.77,78.82,78.67,78.73,12300.0,66.6291,66.6714,66.5445,66.5953,12300.0
2011-11-21 12:10:00,78.73,78.93,78.72,78.9,15900.0,66.5953,66.7644,66.5868,66.7391,15900.0
2011-11-21 12:15:00,78.9,78.9,78.74,78.75,7800.0,66.7391,66.7391,66.6037,66.6122,7800.0
2011-11-21 12:20:00,78.79,78.8,78.68,78.77,8100.0,66.646,66.6545,66.553,66.6291,8100.0
2011-11-21 12:25:00,78.78,78.8,78.56,78.63,11300.0,66.6376,66.6545,66.4515,66.5107,11300.0
2011-11-21 12:30:00,78.65,78.76,78.6,78.76,10500.0,66.5276,66.6206,66.4853,66.6206,10500.0
2011-11-21 12:35:00,78.78,78.81,78.67,78.78,13000.0,66.6376,66.6629,66.5445,66.6376,13000.0
2011-11-21 12:40:00,78.78,78.85,78.76,78.76,8600.0,66.6376,66.6968,66.6206,66.6206,8600.0
2011-11-21 12:45:00,78.75,78.95,78.75,78.91,25800.0,66.6122,66.7814,66.6122,66.7475,25800.0
2011-11-21 12:50:00,78.92,78.93,78.84,78.88,11700.0,66.756,66.7644,66.6883,66.7221,11700.0
2011-11-21 12:55:00,78.89,78.89,78.71,78.72,20700.0,66.7306,66.7306,66.5783,66.5868,20700.0
2011-11-21 13:00:00,78.7,78.79,78.69,78.69,15500.0,66.5699,66.646,66.5614,66.5614,15500.0
2011-11-21 13:05:00,78.71,78.86,78.7,78.77,12300.0,66.5783,66.7052,66.5699,66.6291,12300.0
2011-11-21 13:10:00,78.83,78.95,78.83,78.87,20000.0,66.6798,66.7814,66.6798,66.7137,20000.0
2011-11-21 13:15:00,78.86,78.96,78.83,78.86,15700.0,66.7052,66.7898,66.6798,66.7052,15700.0
2011-11-21 13:20:00,78.86,78.99,78.86,78.96,5500.0,66.7052,66.8152,66.7052,66.7898,5500.0
2011-11-21 13:25:00,78.97,79.07,78.96,78.98,21000.0,66.7983,66.8829,66.7898,66.8067,21000.0
2011-11-21 13:30:00,78.98,79.0,78.86,78.92,7900.0,66.8067,66.8236,66.7052,66.756,7900.0
2011-11-21 13:35:00,78.95,78.97,78.91,78.95,6100.0,66.7814,66.7983,66.7475,66.7814,6100.0
2011-11-21 13:40:00,78.94,78.95,78.86,78.92,10800.0,66.7729,66.7814,66.7052,66.756,10800.0
2011-11-21 13:45:00,78.91,78.94,78.81,78.9,13900.0,66.7475,66.7729,66.6629,66.7391,13900.0
2011-11-21 13:50:00,78.91,78.95,78.88,78.9,8100.0,66.7475,66.7814,66.7221,66.7391,8100.0
2011-11-21 13:55:00,78.9,78.9,78.75,78.8,19700.0,66.7391,66.7391,66.6122,66.6545,19700.0
2011-11-21 14:00:00,78.8,78.84,78.75,78.84,24200.0,66.6545,66.6883,66.6122,66.6883,24200.0
2011-11-21 14:05:00,78.83,78.92,78.8,78.92,15300.0,66.6798,66.756,66.6545,66.756,15300.0
2011-11-21 14:10:00,78.92,79.2,78.9,79.16,21300.0,66.756,66.9928,66.7391,66.959,21300.0
2011-11-21 14:15:00,79.15,79.36,79.09,79.13,35700.0,66.9505,67.1282,66.8998,66.9336,35700.0
2011-11-21 14:20:00,79.17,79.2,79.1,79.11,7700.0,66.9674,66.9928,66.9082,66.9167,7700.0
2011-11-21 14:25:00,79.11,79.15,79.05,79.08,8500.0,66.9167,66.9505,66.8659,66.8913,8500.0
2011-11-21 14:30:00,79.07,79.19,79.04,79.12,23300.0,66.8829,66.9844,66.8575,66.9251,23300.0
2011-11-21 14:35:00,79.11,79.36,79.1,79.35,50400.0,66.9167,67.1282,66.9082,67.1197,50400.0
2011-11-21 14:40:00,79.35,79.42,79.3,79.41,43400.0,67.1197,67.1789,67.0774,67.1705,43400.0
2011-11-21 14:45:00,79.42,79.53,79.29,79.32,49700.0,67.1789,67.272,67.0689,67.0943,49700.0
2011-11-21 14:50:00,79.36,79.37,79.24,79.28,39300.0,67.1282,67.1366,67.0267,67.0605,39300.0
2011-11-21 14:55:00,79.26,79.36,79.24,79.27,23300.0,67.0436,67.1282,67.0267,67.052,23300.0
2011-11-21 15:00:00,79.26,79.32,79.07,79.1,34900.0,67.0436,67.0943,66.8829,66.9082,34900.0
2011-11-21 15:05:00,79.1,79.2,79.06,79.16,22600.0,66.9082,66.9928,66.8744,66.959,22600.0
2011-11-21 15:10:00,79.14,79.23,79.09,79.2,13100.0,66.9421,67.0182,66.8998,66.9928,13100.0
2011-11-21 15:15:00,79.23,79.32,79.07,79.32,21500.0,67.0182,67.0943,66.8829,67.0943,21500.0
2011-11-21 15:20:00,79.33,79.52,79.29,79.44,25900.0,67.1028,67.2635,67.0689,67.1958,25900.0
2011-11-21 15:25:00,79.45,79.69,79.45,79.58,27000.0,67.2043,67.4073,67.2043,67.3142,27000.0
2011-11-21 15:30:00,79.54,79.74,79.49,79.58,46500.0,67.2804,67.4496,67.2381,67.3142,46500.0
2011-11-21 15:35:00,79.54,79.78,79.54,79.78,45800.0,67.2804,67.4834,67.2804,67.4834,45800.0
2011-11-21 15:40:00,79.78,79.78,79.57,79.69,47900.0,67.4834,67.4834,67.3058,67.4073,47900.0
2011-11-21 15:45:00,79.68,79.84,79.68,79.73,62000.0,67.3988,67.5342,67.3988,67.4411,62000.0
2011-11-21 15:50:00,79.73,79.76,79.39,79.48,58100.0,67.4411,67.4665,67.1535,67.2297,58100.0
2011-11-21 15:55:00,79.46,79.56,79.35,79.35,81300.0,67.2127,67.2973,67.1197,67.1197,81300.0
2011-11-22 09:30:00,79.04,79.2,78.63,78.89,23000.0,66.8575,66.9928,66.5107,66.7306,23000.0
2011-11-22 09:35:00,79.0,79.07,78.73,78.87,21300.0,66.8236,66.8829,66.5953,66.7137,21300.0
2011-11-22 09:40:00,78.88,79.24,78.88,79.16,20500.0,66.7221,67.0267,66.7221,66.959,20500.0
2011-11-22 09:45:00,79.24,79.37,79.15,79.23,28300.0,67.0267,67.1366,66.9505,67.0182,28300.0
2011-11-22 09:50:00,79.21,79.37,79.15,79.34,51900.0,67.0013,67.1366,66.9505,67.1112,51900.0
2011-11-22 09:55:00,79.33,79.35,79.11,79.28,15300.0,67.1028,67.1197,66.9167,67.0605,15300.0
2011-11-22 10:00:00,79.29,79.34,78.84,78.89,40000.0,67.0689,67.1112,66.6883,66.7306,40000.0
2011-11-22 10:05:00,78.88,78.9,78.67,78.72,18700.0,66.7221,66.7391,66.5445,66.5868,18700.0
2011-11-22 10:10:00,78.71,78.75,78.5,78.5,28100.0,66.5783,66.6122,66.4007,66.4007,28100.0
2011-11-22 10:15:00,78.5,78.73,78.46,78.68,19100.0,66.4007,66.5953,66.3669,66.553,19100.0
2011-11-22 10:20:00,78.68,78.79,78.66,78.79,22500.0,66.553,66.646,66.5361,66.646,22500.0
2011-11-22 10:25:00,78.79,79.05,78.79,78.99,16700.0,66.646,66.8659,66.646,66.8152,16700.0
2011-11-22 10:30:00,79.02,79.06,78.8,78.83,13200.0,66.8406,66.8744,66.6545,66.6798,13200.0
2011-11-22 10:35:00,78.83,78.83,78.66,78.79,7500.0,66.6798,66.6798,66.5361,66.646,7500.0
2011-11-22 10:40:00,78.81,78.84,78.58,78.64,11300.0,66.6629,66.6883,66.4684,66.5191,11300.0
2011-11-22 10:45:00,78.65,78.68,78.3,78.36,18000.0,66.5276,66.553,66.2315,66.2823,18000.0
2011-11-22 10:50:00,78.38,78.39,78.26,78.34,12000.0,66.2992,66.3077,66.1977,66.2654,12000.0
2011-11-22 10:55:00,78.35,78.41,78.14,78.3,31400.0,66.2738,66.3246,66.0962,66.2315,31400.0
2011-11-22 11:00:00,78.29,78.44,78.27,78.28,15400.0,66.2231,66.35,66.2062,66.2146,15400.0
2011-11-22 11:05:00,78.3,78.34,78.19,78.24,11500.0,66.2315,66.2654,66.1385,66.1808,11500.0
2011-11-22 11:10:00,78.24,78.42,78.24,78.33,15900.0,66.1808,66.333,66.1808,66.2569,15900.0
2011-11-22 11:15:00,78.32,78.42,78.2,78.42,12100.0,66.2485,66.333,66.147,66.333,12100.0
2011-11-22 11:20:00,78.42,78.42,78.15,78.26,15100.0,66.333,66.333,66.1047,66.1977,15100.0
2011-11-22 11:25:00,78.24,78.43,78.24,78.36,7900.0,66.1808,66.3415,66.1808,66.2823,7900.0
2011-11-22 11:30:00,78.37,78.38,78.09,78.11,16100.0,66.2907,66.2992,66.0539,66.0708,16100.0
2011-11-22 11:35:00,78.12,78.25,78.11,78.23,6900.0,66.0793,66.1892,66.0708,66.1723,6900.0
2011-11-22 11:40:00,78.22,78.22,78.04,78.16,9800.0,66.1639,66.1639,66.0116,66.1131,9800.0
2011-11-22 11:45:00,78.2,78.2,78.11,78.13,17600.0,66.147,66.147,66.0708,66.0877,17600.0
2011-11-22 11:50:00,78.16,78.28,78.1,78.28,22600.0,66.1131,66.2146,66.0624,66.2146,22600.0
2011-11-22 11:55:00,78.25,78.31,78.22,78.28,24500.0,66.1892,66.24,66.1639,66.2146,24500.0
2011-11-22 12:00:00,78.29,78.7,78.29,78.6,22700.0,66.2231,66.5699,66.2231,66.4853,22700.0
2011-11-22 12:05:00,78.62,79.03,78.61,78.94,11100.0,66.5022,66.849,66.4938,66.7729,11100.0
2011-11-22 12:10:00,78.93,78.95,78.73,78.73,13500.0,66.7644,66.7814,66.5953,66.5953,13500.0
2011-11-22 12:15:00,78.74,78.91,78.72,78.77,20800.0,66.6037,66.7475,66.5868,66.6291,20800.0
2011-11-22 12:20:00,78.8,78.85,78.71,78.75,18700.0,66.6545,66.6968,66.5783,66.6122,18700.0
2011-11-22 12:25:00,78.73,78.8,78.54,78.57,21900.0,66.5953,66.6545,66.4345,66.4599,21900.0
2011-11-22 12:30:00,78.58,78.79,78.55,78.79,10400.0,66.4684,66.646,66.443,66.646,10400.0
2011-11-22 12:35:00,78.78,78.84,78.61,78.63,19900.0,66.6376,66.6883,66.4938,66.5107,19900.0
2011-11-22 12:40:00,78.66,78.73,78.59,78.65,6900.0,66.5361,66.5953,66.4768,66.5276,6900.0
2011-11-22 12:45:00,78.69,78.7,78.51,78.51,6600.0,66.5614,66.5699,66.4092,66.4092,6600.0
2011-11-22 12:50:00,78.56,78.73,78.56,78.7,4700.0,66.4515,66.5953,66.4515,66.5699,4700.0
2011-11-22 12:55:00,78.75,78.93,78.69,78.93,10000.0,66.6122,66.7644,66.5614,66.7644,10000.0
2011-11-22 13:00:00,78.96,79.0,78.89,78.94,9500.0,66.7898,66.8236,66.7306,66.7729,9500.0
2011-11-22 13:05:00,78.93,78.98,78.7,78.72,13500.0,66.7644,66.8067,66.5699,66.5868,13500.0
2011-11-22 13:10:00,78.7,78.85,78.67,78.84,6100.0,66.5699,66.6968,66.5445,66.6883,6100.0
2011-11-22 13:15:00,78.87,79.14,78.86,79.13,11500.0,66.7137,66.9421,66.7052,66.9336,11500.0
2011-11-22 13:20:00,79.2,79.22,79.02,79.02,13900.0,66.9928,67.0097,66.8406,66.8406,13900.0
2011-11-22 13:25:00,79.04,79.08,78.92,78.92,12800.0,66.8575,66.8913,66.756,66.756,12800.0
2011-11-22 13:30:00,78.94,79.05,78.93,79.05,7800.0,66.7729,66.8659,66.7644,66.8659,7800.0
2011-11-22 13:35:00,79.05,79.16,79.01,79.08,3800.0,66.8659,66.959,66.8321,66.8913,3800.0
2011-11-22 13:40:00,79.08,79.1,78.94,79.0,6900.0,66.8913,66.9082,66.7729,66.8236,6900.0
2011-11-22 13:45:00,78.98,78.99,78.88,78.98,9000.0,66.8067,66.8152,66.7221,66.8067,9000.0
2011-11-22 13:50:00,78.98,78.98,78.8,78.82,7800.0,66.8067,66.8067,66.6545,66.6714,7800.0
2011-11-22 13:55:00,78.81,78.81,78.59,78.66,7900.0,66.6629,66.6629,66.4768,66.5361,7900.0
2011-11-22 14:00:00,78.69,78.75,78.58,78.61,14200.0,66.5614,66.6122,66.4684,66.4938,14200.0
2011-11-22 14:05:00,78.6,78.65,78.55,78.62,10600.0,66.4853,66.5276,66.443,66.5022,10600.0
2011-11-22 14:10:00,78.63,78.78,78.6,78.67,12300.0,66.5107,66.6376,66.4853,66.5445,12300.0
2011-11-22 14:15:00,78.67,78.7,78.62,78.63,7000.0,66.5445,66.5699,66.5022,66.5107,7000.0
2011-11-22 14:20:00,78.65,78.66,78.42,78.42,12100.0,66.5276,66.5361,66.333,66.333,12100.0
2011-11-22 14:25:00,78.43,78.58,78.43,78.52,10300.0,66.3415,66.4684,66.3415,66.4176,10300.0
2011-11-22 14:30:00,78.53,78.56,78.35,78.41,10800.0,66.4261,66.4515,66.2738,66.3246,10800.0
2011-11-22 14:35:00,78.41,78.44,78.32,78.37,13500.0,66.3246,66.35,66.2485,66.2907,13500.0
2011-11-22 14:40:00,78.39,78.5,78.35,78.44,13500.0,66.3077,66.4007,66.2738,66.35,13500.0
2011-11-22 14:45:00,78.44,78.48,78.35,78.36,18600.0,66.35,66.3838,66.2738,66.2823,18600.0
2011-11-22 14:50:00,78.36,78.37,78.07,78.1,16200.0,66.2823,66.2907,66.037,66.0624,16200.0
2011-11-22 14:55:00,78.09,78.14,78.01,78.12,10000.0,66.0539,66.0962,65.9862,66.0793,10000.0
2011-11-22 15:00:00,78.13,78.27,78.08,78.08,19100.0,66.0877,66.2062,66.0454,66.0454,19100.0
2011-11-22 15:05:00,78.08,78.18,78.0,78.06,25700.0,66.0454,66.13,65.9778,66.0285,25700.0
2011-11-22 15:10:00,78.06,78.11,77.98,78.06,18200.0,66.0285,66.0708,65.9609,66.0285,18200.0
2011-11-22 15:15:00,78.01,78.14,77.97,78.01,23200.0,65.9862,66.0962,65.9524,65.9862,23200.0
2011-11-22 15:20:00,77.98,78.18,77.95,78.14,24300.0,65.9609,66.13,65.9355,66.0962,24300.0
2011-11-22 15:25:00,78.15,78.24,78.04,78.06,25900.0,66.1047,66.1808,66.0116,66.0285,25900.0
2011-11-22 15:30:00,78.07,78.18,78.0,78.15,39900.0,66.037,66.13,65.9778,66.1047,39900.0
2011-11-22 15:35:00,78.16,78.25,78.02,78.03,42100.0,66.1131,66.1892,65.9947,66.0032,42100.0
2011-11-22 15:40:00,78.01,78.14,77.96,78.07,44000.0,65.9862,66.0962,65.9439,66.037,44000.0
2011-11-22 15:45:00,78.08,78.29,78.08,78.28,56100.0,66.0454,66.2231,66.0454,66.2146,56100.0
2011-11-22 15:50:00,78.28,78.33,78.11,78.3,63200.0,66.2146,66.2569,66.0708,66.2315,63200.0
2011-11-22 15:55:00,78.3,78.33,78.12,78.19,104400.0,66.2315,66.2569,66.0793,66.1385,104400.0
2011-11-23 09:30:00,77.37,77.61,77.1,77.16,53100.0,65.4449,65.6479,65.2165,65.2672,53100.0
2011-11-23 09:35:00,77.2,77.29,76.82,76.89,59200.0,65.3011,65.3772,64.9797,65.0389,59200.0
2011-11-23 09:40:00,76.89,77.23,76.85,77.15,76400.0,65.0389,65.3265,65.005,65.2588,76400.0
2011-11-23 09:45:00,77.15,77.6,77.15,77.58,39700.0,65.2588,65.6394,65.2588,65.6225,39700.0
2011-11-23 09:50:00,77.54,77.74,77.39,77.67,32900.0,65.5887,65.7579,65.4618,65.6986,32900.0
2011-11-23 09:55:00,77.67,77.67,77.22,77.27,27900.0,65.6986,65.6986,65.318,65.3603,27900.0
2011-11-23 10:00:00,77.24,77.32,77.11,77.22,26900.0,65.3349,65.4026,65.225,65.318,26900.0
2011-11-23 10:05:00,77.22,77.33,77.22,77.28,23300.0,65.318,65.411,65.318,65.3688,23300.0
2011-11-23 10:10:00,77.29,77.29,76.9,76.91,25100.0,65.3772,65.3772,65.0473,65.0558,25100.0
2011-11-23 10:15:00,76.89,76.97,76.7,76.78,18000.0,65.0389,65.1065,64.8781,64.9458,18000.0
2011-11-23 10:20:00,76.75,76.76,76.7,76.75,27200.0,64.9204,64.9289,64.8781,64.9204,27200.0
2011-11-23 10:25:00,76.74,76.77,76.61,76.77,21100.0,64.912,64.9374,64.802,64.9374,21100.0
2011-11-23 10:30:00,76.76,76.76,76.55,76.73,23500.0,64.9289,64.9289,64.7513,64.9035,23500.0
2011-11-23 10:35:00,76.74,76.92,76.74,76.91,26600.0,64.912,65.0642,64.912,65.0558,26600.0
2011-11-23 10:40:00,76.88,76.9,76.7,76.8,24800.0,65.0304,65.0473,64.8781,64.9627,24800.0
2011-11-23 10:45:00,76.78,76.91,76.77,76.88,22600.0,64.9458,65.0558,64.9374,65.0304,22600.0
2011-11-23 10:50:00,76.83,77.08,76.83,77.01,15700.0,64.9881,65.1996,64.9881,65.1404,15700.0
2011-11-23 10:55:00,77.0,77.07,76.93,76.95,13900.0,65.1319,65.1911,65.0727,65.0896,13900.0
2011-11-23 11:00:00,76.95,77.0,76.8,76.8,17700.0,65.0896,65.1319,64.9627,64.9627,17700.0
2011-11-23 11:05:00,76.82,76.89,76.6,76.61,57400.0,64.9797,65.0389,64.7936,64.802,57400.0
2011-11-23 11:10:00,76.6,76.7,76.56,76.59,35200.0,64.7936,64.8781,64.7597,64.7851,35200.0
2011-11-23 11:15:00,76.57,76.65,76.5,76.62,20200.0,64.7682,64.8359,64.709,64.8105,20200.0
2011-11-23 11:20:00,76.61,76.65,76.56,76.62,7700.0,64.802,64.8359,64.7597,64.8105,7700.0
2011-11-23 11:25:00,76.6,76.63,76.45,76.47,24900.0,64.7936,64.8189,64.6667,64.6836,24900.0
2011-11-23 11:30:00,76.46,76.54,76.36,76.39,38100.0,64.6751,64.7428,64.5906,64.6159,38100.0
2011-11-23 11:35:00,76.36,76.57,76.33,76.52,29600.0,64.5906,64.7682,64.5652,64.7259,29600.0
2011-11-23 11:40:00,76.54,76.57,76.44,76.49,13700.0,64.7428,64.7682,64.6582,64.7005,13700.0
2011-11-23 11:45:00,76.54,76.68,76.51,76.68,28500.0,64.7428,64.8612,64.7174,64.8612,28500.0
2011-11-23 11:50:00,76.69,76.77,76.64,76.73,19300.0,64.8697,64.9374,64.8274,64.9035,19300.0
2011-11-23 11:55:00,76.73,76.77,76.68,76.75,15200.0,64.9035,64.9374,64.8612,64.9204,15200.0
2011-11-23 12:00:00,76.76,76.89,76.75,76.88,12300.0,64.9289,65.0389,64.9204,65.0304,12300.0
2011-11-23 12:05:00,76.89,76.93,76.86,76.86,9900.0,65.0389,65.0727,65.0135,65.0135,9900.0
2011-11-23 12:10:00,76.86,76.87,76.72,76.72,10600.0,65.0135,65.0219,64.8951,64.8951,10600.0
2011-11-23 12:15:00,76.75,76.8,76.62,76.66,10600.0,64.9204,64.9627,64.8105,64.8443,10600.0
2011-11-23 12:20:00,76.65,76.72,76.61,76.68,6700.0,64.8359,64.8951,64.802,64.8612,6700.0
2011-11-23 12:25:00,76.66,76.7,76.52,76.54,6700.0,64.8443,64.8781,64.7259,64.7428,6700.0
2011-11-23 12:30:00,76.53,76.61,76.53,76.58,17300.0,64.7343,64.802,64.7343,64.7766,17300.0
2011-11-23 12:35:00,76.55,76.66,76.54,76.59,5200.0,64.7513,64.8443,64.7428,64.7851,5200.0
2011-11-23 12:40:00,76.58,76.77,76.57,76.77,4700.0,64.7766,64.9374,64.7682,64.9374,4700.0
2011-11-23 12:45:00,76.72,76.83,76.68,76.79,9500.0,64.8951,64.9881,64.8612,64.9543,9500.0
2011-11-23 12:50:00,76.76,76.98,76.76,76.98,16600.0,64.9289,65.115,64.9289,65.115,16600.0
2011-11-23 12:55:00,76.98,77.01,76.87,76.98,25500.0,65.115,65.1404,65.0219,65.115,25500.0
2011-11-23 13:00:00,76.99,77.0,76.91,76.95,11000.0,65.1234,65.1319,65.0558,65.0896,11000.0
2011-11-23 13:05:00,76.99,77.0,76.92,76.94,8300.0,65.1234,65.1319,65.0642,65.0812,8300.0
2011-11-23 13:10:00,76.94,76.98,76.82,76.82,17700.0,65.0812,65.115,64.9797,64.9797,17700.0
2011-11-23 13:15:00,76.84,76.95,76.82,76.95,5200.0,64.9966,65.0896,64.9797,65.0896,5200.0
2011-11-23 13:20:00,76.95,76.99,76.88,76.9,20700.0,65.0896,65.1234,65.0304,65.0473,20700.0
2011-11-23 13:25:00,76.92,77.0,76.89,76.99,17600.0,65.0642,65.1319,65.0389,65.1234,17600.0
2011-11-23 13:30:00,77.0,77.07,76.98,77.01,16500.0,65.1319,65.1911,65.115,65.1404,16500.0
2011-11-23 13:35:00,77.01,77.01,76.91,76.95,18800.0,65.1404,65.1404,65.0558,65.0896,18800.0
2011-11-23 13:40:00,76.97,77.0,76.8,76.8,15500.0,65.1065,65.1319,64.9627,64.9627,15500.0
2011-11-23 13:45:00,76.78,76.92,76.78,76.85,11200.0,64.9458,65.0642,64.9458,65.005,11200.0
2011-11-23 13:50:00,76.87,77.03,76.84,76.95,24400.0,65.0219,65.1573,64.9966,65.0896,24400.0
2011-11-23 13:55:00,76.95,76.98,76.77,76.89,13400.0,65.0896,65.115,64.9374,65.0389,13400.0
2011-11-23 14:00:00,76.89,76.99,76.78,76.93,19500.0,65.0389,65.1234,64.9458,65.0727,19500.0
2011-11-23 14:05:00,76.98,77.0,76.86,76.9,13800.0,65.115,65.1319,65.0135,65.0473,13800.0
2011-11-23 14:10:00,76.9,76.9,76.72,76.8,30600.0,65.0473,65.0473,64.8951,64.9627,30600.0
2011-11-23 14:15:00,76.75,76.76,76.66,76.75,7500.0,64.9204,64.9289,64.8443,64.9204,7500.0
2011-11-23 14:20:00,76.74,76.87,76.74,76.83,7800.0,64.912,65.0219,64.912,64.9881,7800.0
2011-11-23 14:25:00,76.83,76.83,76.64,76.78,8800.0,64.9881,64.9881,64.8274,64.9458,8800.0
2011-11-23 14:30:00,76.77,76.82,76.74,76.8,8600.0,64.9374,64.9797,64.912,64.9627,8600.0
2011-11-23 14:35:00,76.82,76.91,76.79,76.89,19900.0,64.9797,65.0558,64.9543,65.0389,19900.0
2011-11-23 14:40:00,76.87,76.93,76.81,76.81,11200.0,65.0219,65.0727,64.9712,64.9712,11200.0
2011-11-23 14:45:00,76.8,76.9,76.8,76.83,12900.0,64.9627,65.0473,64.9627,64.9881,12900.0
2011-11-23 14:50:00,76.84,76.85,76.78,76.79,7800.0,64.9966,65.005,64.9458,64.9543,7800.0
2011-11-23 14:55:00,76.81,76.82,76.72,76.77,13100.0,64.9712,64.9797,64.8951,64.9374,13100.0
2011-11-23 15:00:00,76.76,76.93,76.69,76.82,28500.0,64.9289,65.0727,64.8697,64.9797,28500.0
2011-11-23 15:05:00,76.79,76.94,76.78,76.9,35400.0,64.9543,65.0812,64.9458,65.0473,35400.0
2011-11-23 15:10:00,76.92,77.07,76.82,77.06,53300.0,65.0642,65.1911,64.9797,65.1827,53300.0
2011-11-23 15:15:00,77.07,77.11,76.96,76.97,36200.0,65.1911,65.225,65.0981,65.1065,36200.0
2011-11-23 15:20:00,76.95,77.0,76.78,76.85,24700.0,65.0896,65.1319,64.9458,65.005,24700.0
2011-11-23 15:25:00,76.87,76.92,76.76,76.9,33200.0,65.0219,65.0642,64.9289,65.0473,33200.0
2011-11-23 15:30:00,76.88,76.95,76.85,76.94,22800.0,65.0304,65.0896,65.005,65.0812,22800.0
2011-11-23 15:35:00,76.95,77.0,76.87,76.88,28600.0,65.0896,65.1319,65.0219,65.0304,28600.0
2011-11-23 15:40:00,76.91,77.24,76.89,77.2,38100.0,65.0558,65.3349,65.0389,65.3011,38100.0
2011-11-23 15:45:00,77.19,77.21,76.94,76.99,54700.0,65.2926,65.3095,65.0812,65.1234,54700.0
2011-11-23 15:50:00,77.0,77.13,76.95,77.05,53700.0,65.1319,65.2419,65.0896,65.1742,53700.0
2011-11-23 15:55:00,77.02,77.02,76.53,76.59,159300.0,65.1488,65.1488,64.7343,64.7851,159300.0
2011-11-25 09:30:00,76.5,76.63,76.25,76.54,18800.0,64.709,64.8189,64.4975,64.7428,18800.0
2011-11-25 09:35:00,76.53,77.0,76.42,76.81,20200.0,64.7343,65.1319,64.6413,64.9712,20200.0
2011-11-25 09:40:00,76.86,77.09,76.8,77.08,20700.0,65.0135,65.208,64.9627,65.1996,20700.0
2011-11-25 09:45:00,77.1,77.13,76.91,76.94,14200.0,65.2165,65.2419,65.0558,65.0812,14200.0
2011-11-25 09:50:00,76.89,77.02,76.87,76.98,39600.0,65.0389,65.1488,65.0219,65.115,39600.0
2011-11-25 09:55:00,76.94,76.99,76.81,76.85,17600.0,65.0812,65.1234,64.9712,65.005,17600.0
2011-11-25 10:00:00,76.75,77.19,76.75,77.15,24700.0,64.9204,65.2926,64.9204,65.2588,24700.0
2011-11-25 10:05:00,77.16,77.36,77.14,77.25,26700.0,65.2672,65.4364,65.2503,65.3434,26700.0
2011-11-25 10:10:00,77.25,77.32,77.12,77.3,50400.0,65.3434,65.4026,65.2334,65.3857,50400.0
2011-11-25 10:15:00,77.31,77.38,77.25,77.34,18200.0,65.3941,65.4533,65.3434,65.4195,18200.0
2011-11-25 10:20:00,77.31,77.36,77.22,77.25,17600.0,65.3941,65.4364,65.318,65.3434,17600.0
2011-11-25 10:25:00,77.2,77.26,76.98,77.02,10500.0,65.3011,65.3518,65.115,65.1488,10500.0
2011-11-25 10:30:00,77.01,77.09,76.88,76.97,14300.0,65.1404,65.208,65.0304,65.1065,14300.0
2011-11-25 10:35:00,76.94,77.06,76.91,76.98,11700.0,65.0812,65.1827,65.0558,65.115,11700.0
2011-11-25 10:40:00,77.03,77.19,77.03,77.11,9800.0,65.1573,65.2926,65.1573,65.225,9800.0
2011-11-25 10:45:00,77.11,77.18,77.06,77.13,8200.0,65.225,65.2842,65.1827,65.2419,8200.0
2011-11-25 10:50:00,77.1,77.13,76.98,76.99,10200.0,65.2165,65.2419,65.115,65.1234,10200.0
2011-11-25 10:55:00,76.98,77.03,76.81,76.83,10700.0,65.115,65.1573,64.9712,64.9881,10700.0
2011-11-25 11:00:00,76.89,76.91,76.81,76.85,11200.0,65.0389,65.0558,64.9712,65.005,11200.0
2011-11-25 11:05:00,76.86,77.04,76.86,76.98,6400.0,65.0135,65.1657,65.0135,65.115,6400.0
2011-11-25 11:10:00,77.02,77.07,76.97,76.97,6000.0,65.1488,65.1911,65.1065,65.1065,6000.0
2011-11-25 11:15:00,76.95,76.98,76.78,76.87,21600.0,65.0896,65.115,64.9458,65.0219,21600.0
2011-11-25 11:20:00,76.88,76.9,76.82,76.85,14800.0,65.0304,65.0473,64.9797,65.005,14800.0
2011-11-25 11:25:00,76.88,76.88,76.72,76.72,9300.0,65.0304,65.0304,64.8951,64.8951,9300.0
2011-11-25 11:30:00,76.69,76.83,76.69,76.72,17100.0,64.8697,64.9881,64.8697,64.8951,17100.0
2011-11-25 11:35:00,76.75,76.75,76.64,76.72,17600.0,64.9204,64.9204,64.8274,64.8951,17600.0
2011-11-25 11:40:00,76.7,76.74,76.64,76.64,12200.0,64.8781,64.912,64.8274,64.8274,12200.0
2011-11-25 11:45:00,76.63,76.63,76.41,76.51,33300.0,64.8189,64.8189,64.6328,64.7174,33300.0
2011-11-25 11:50:00,76.56,76.59,76.36,76.37,24200.0,64.7597,64.7851,64.5906,64.599,24200.0
2011-11-25 11:55:00,76.36,76.53,76.35,76.42,36300.0,64.5906,64.7343,64.5821,64.6413,36300.0
2011-11-25 12:00:00,76.42,76.53,76.4,76.46,11300.0,64.6413,64.7343,64.6244,64.6751,11300.0
2011-11-25 12:05:00,76.45,76.51,76.35,76.38,17100.0,64.6667,64.7174,64.5821,64.6075,17100.0
2011-11-25 12:10:00,76.37,76.4,76.25,76.3,96500.0,64.599,64.6244,64.4975,64.5398,96500.0
2011-11-25 12:15:00,76.3,76.4,76.28,76.4,39500.0,64.5398,64.6244,64.5229,64.6244,39500.0
2011-11-25 12:20:00,76.42,76.43,76.29,76.3,24800.0,64.6413,64.6498,64.5313,64.5398,24800.0
2011-11-25 12:25:00,76.3,76.33,76.19,76.33,38800.0,64.5398,64.5652,64.4468,64.5652,38800.0
2011-11-25 12:30:00,76.31,76.54,76.3,76.47,16800.0,64.5483,64.7428,64.5398,64.6836,16800.0
2011-11-25 12:35:00,76.48,76.49,76.32,76.38,14400.0,64.6921,64.7005,64.5567,64.6075,14400.0
2011-11-25 12:40:00,76.35,76.38,76.19,76.24,15900.0,64.5821,64.6075,64.4468,64.489,15900.0
2011-11-25 12:45:00,76.22,76.3,76.17,76.3,15000.0,64.4721,64.5398,64.4298,64.5398,15000.0
2011-11-25 12:50:00,76.31,76.56,76.31,76.41,21900.0,64.5483,64.7597,64.5483,64.6328,21900.0
2011-11-25 12:55:00,76.4,76.4,76.06,76.11,55900.0,64.6244,64.6244,64.3368,64.3791,55900.0
2011-11-28 09:30:00,78.76,80.0,78.69,79.95,156300.0,66.6206,67.6695,66.5614,67.6272,156300.0
2011-11-28 09:35:00,79.89,80.25,79.69,80.17,118500.0,67.5765,67.881,67.4073,67.8133,118500.0
2011-11-28 09:40:00,80.22,80.25,79.9,79.9,46700.0,67.8556,67.881,67.5849,67.5849,46700.0
2011-11-28 09:45:00,79.91,79.92,79.62,79.74,66000.0,67.5934,67.6018,67.3481,67.4496,66000.0
2011-11-28 09:50:00,79.76,79.96,79.68,79.92,56200.0,67.4665,67.6357,67.3988,67.6018,56200.0
2011-11-28 09:55:00,79.93,80.11,79.92,80.06,34800.0,67.6103,67.7626,67.6018,67.7203,34800.0
2011-11-28 10:00:00,80.02,80.25,80.01,80.15,54500.0,67.6864,67.881,67.678,67.7964,54500.0
2011-11-28 10:05:00,80.12,80.32,80.08,80.3,43400.0,67.771,67.9402,67.7372,67.9233,43400.0
2011-11-28 10:10:00,80.3,80.47,80.27,80.42,51100.0,67.9233,68.0671,67.8979,68.0248,51100.0
2011-11-28 10:15:00,80.41,80.52,80.33,80.37,31800.0,68.0163,68.1094,67.9487,67.9825,31800.0
2011-11-28 10:20:00,80.35,80.4,79.96,80.0,33300.0,67.9656,68.0079,67.6357,67.6695,33300.0
2011-11-28 10:25:00,79.99,80.17,79.97,80.0,43700.0,67.6611,67.8133,67.6441,67.6695,43700.0
2011-11-28 10:30:00,80.0,80.04,79.9,79.91,41500.0,67.6695,67.7033,67.5849,67.5934,41500.0
2011-11-28 10:35:00,79.9,80.07,79.85,79.91,23600.0,67.5849,67.7287,67.5426,67.5934,23600.0
2011-11-28 10:40:00,79.92,80.05,79.89,80.0,19500.0,67.6018,67.7118,67.5765,67.6695,19500.0
2011-11-28 10:45:00,80.0,80.0,79.83,79.94,13400.0,67.6695,67.6695,67.5257,67.6188,13400.0
2011-11-28 10:50:00,79.94,80.0,79.84,79.99,22400.0,67.6188,67.6695,67.5342,67.6611,22400.0
2011-11-28 10:55:00,80.0,80.01,79.73,79.74,22800.0,67.6695,67.678,67.4411,67.4496,22800.0
2011-11-28 11:00:00,79.74,79.96,79.73,79.77,26700.0,67.4496,67.6357,67.4411,67.475,26700.0
2011-11-28 11:05:00,79.8,79.89,79.75,79.82,14500.0,67.5003,67.5765,67.458,67.5173,14500.0
2011-11-28 11:10:00,79.83,79.9,79.77,79.78,11000.0,67.5257,67.5849,67.475,67.4834,11000.0
2011-11-28 11:15:00,79.78,79.91,79.78,79.9,22100.0,67.4834,67.5934,67.4834,67.5849,22100.0
2011-11-28 11:20:00,79.9,79.9,79.8,79.88,15600.0,67.5849,67.5849,67.5003,67.568,15600.0
2011-11-28 11:25:00,79.88,79.98,79.81,79.91,27100.0,67.568,67.6526,67.5088,67.5934,27100.0
2011-11-28 11:30:00,79.92,79.99,79.8,79.83,27900.0,67.6018,67.6611,67.5003,67.5257,27900.0
2011-11-28 11:35:00,79.83,79.83,79.65,79.75,12200.0,67.5257,67.5257,67.3735,67.458,12200.0
2011-11-28 11:40:00,79.75,79.81,79.59,79.59,23500.0,67.458,67.5088,67.3227,67.3227,23500.0
2011-11-28 11:45:00,79.6,79.6,79.47,79.54,26400.0,67.3312,67.3312,67.2212,67.2804,26400.0
2011-11-28 11:50:00,79.54,79.6,79.5,79.59,18900.0,67.2804,67.3312,67.2466,67.3227,18900.0
2011-11-28 11:55:00,79.59,79.66,79.55,79.57,12200.0,67.3227,67.3819,67.2889,67.3058,12200.0
2011-11-28 12:00:00,79.57,79.63,79.55,79.63,6900.0,67.3058,67.3565,67.2889,67.3565,6900.0
2011-11-28 12:05:00,79.62,79.7,79.59,79.59,11400.0,67.3481,67.4158,67.3227,67.3227,11400.0
2011-11-28 12:10:00,79.59,79.64,79.52,79.52,19700.0,67.3227,67.365,67.2635,67.2635,19700.0
2011-11-28 12:15:00,79.52,79.57,79.47,79.48,13600.0,67.2635,67.3058,67.2212,67.2297,13600.0
2011-11-28 12:20:00,79.49,79.57,79.47,79.49,10500.0,67.2381,67.3058,67.2212,67.2381,10500.0
2011-11-28 12:25:00,79.5,79.5,79.29,79.3,17500.0,67.2466,67.2466,67.0689,67.0774,17500.0
2011-11-28 12:30:00,79.31,79.31,79.15,79.18,27200.0,67.0859,67.0859,66.9505,66.9759,27200.0
2011-11-28 12:35:00,79.16,79.19,79.08,79.19,33300.0,66.959,66.9844,66.8913,66.9844,33300.0
2011-11-28 12:40:00,79.2,79.26,79.17,79.22,19700.0,66.9928,67.0436,66.9674,67.0097,19700.0
2011-11-28 12:45:00,79.23,79.35,79.19,79.24,32100.0,67.0182,67.1197,66.9844,67.0267,32100.0
2011-11-28 12:50:00,79.24,79.35,79.17,79.31,20200.0,67.0267,67.1197,66.9674,67.0859,20200.0
2011-11-28 12:55:00,79.3,79.36,79.23,79.27,16700.0,67.0774,67.1282,67.0182,67.052,16700.0
2011-11-28 13:00:00,79.26,79.34,79.18,79.24,11400.0,67.0436,67.1112,66.9759,67.0267,11400.0
2011-11-28 13:05:00,79.24,79.27,79.12,79.25,20600.0,67.0267,67.052,66.9251,67.0351,20600.0
2011-11-28 13:10:00,79.24,79.37,79.24,79.35,9500.0,67.0267,67.1366,67.0267,67.1197,9500.0
2011-11-28 13:15:00,79.36,79.4,79.24,79.33,18400.0,67.1282,67.162,67.0267,67.1028,18400.0
2011-11-28 13:20:00,79.33,79.46,79.29,79.46,24700.0,67.1028,67.2127,67.0689,67.2127,24700.0
2011-11-28 13:25:00,79.44,79.5,79.34,79.5,9200.0,67.1958,67.2466,67.1112,67.2466,9200.0
2011-11-28 13:30:00,79.51,79.56,79.37,79.38,22100.0,67.255,67.2973,67.1366,67.1451,22100.0
2011-11-28 13:35:00,79.4,79.47,79.38,79.47,16400.0,67.162,67.2212,67.1451,67.2212,16400.0
2011-11-28 13:40:00,79.46,79.49,79.34,79.38,11100.0,67.2127,67.2381,67.1112,67.1451,11100.0
2011-11-28 13:45:00,79.38,79.5,79.34,79.49,8200.0,67.1451,67.2466,67.1112,67.2381,8200.0
2011-11-28 13:50:00,79.46,79.5,79.3,79.31,16100.0,67.2127,67.2466,67.0774,67.0859,16100.0
2011-11-28 13:55:00,79.29,79.33,79.1,79.1,20300.0,67.0689,67.1028,66.9082,66.9082,20300.0
2011-11-28 14:00:00,79.11,79.23,79.04,79.23,16000.0,66.9167,67.0182,66.8575,67.0182,16000.0
2011-11-28 14:05:00,79.24,79.35,79.18,79.29,19000.0,67.0267,67.1197,66.9759,67.0689,19000.0
2011-11-28 14:10:00,79.32,79.43,79.25,79.42,13000.0,67.0943,67.1874,67.0351,67.1789,13000.0
2011-11-28 14:15:00,79.42,79.5,79.4,79.43,13200.0,67.1789,67.2466,67.162,67.1874,13200.0
2011-11-28 14:20:00,79.44,79.51,79.29,79.3,33400.0,67.1958,67.255,67.0689,67.0774,33400.0
2011-11-28 14:25:00,79.33,79.34,79.14,79.18,19300.0,67.1028,67.1112,66.9421,66.9759,19300.0
2011-11-28 14:30:00,79.18,79.18,79.07,79.07,22200.0,66.9759,66.9759,66.8829,66.8829,22200.0
2011-11-28 14:35:00,79.07,79.13,79.0,79.02,17500.0,66.8829,66.9336,66.8236,66.8406,17500.0
2011-11-28 14:40:00,79.04,79.08,79.0,79.04,19100.0,66.8575,66.8913,66.8236,66.8575,19100.0
2011-11-28 14:45:00,79.06,79.08,78.95,78.95,13800.0,66.8744,66.8913,66.7814,66.7814,13800.0
2011-11-28 14:50:00,78.94,78.96,78.83,78.89,17900.0,66.7729,66.7898,66.6798,66.7306,17900.0
2011-11-28 14:55:00,78.88,78.93,78.81,78.88,19600.0,66.7221,66.7644,66.6629,66.7221,19600.0
2011-11-28 15:00:00,78.9,79.05,78.84,78.96,19500.0,66.7391,66.8659,66.6883,66.7898,19500.0
2011-11-28 15:05:00,78.95,78.98,78.61,78.66,22300.0,66.7814,66.8067,66.4938,66.5361,22300.0
2011-11-28 15:10:00,78.66,78.72,78.55,78.6,17800.0,66.5361,66.5868,66.443,66.4853,17800.0
2011-11-28 15:15:00,78.59,78.61,78.34,78.53,55100.0,66.4768,66.4938,66.2654,66.4261,55100.0
2011-11-28 15:20:00,78.53,78.73,78.45,78.67,44700.0,66.4261,66.5953,66.3584,66.5445,44700.0
2011-11-28 15:25:00,78.65,78.68,78.47,78.5,27700.0,66.5276,66.553,66.3753,66.4007,27700.0
2011-11-28 15:30:00,78.49,78.61,78.44,78.49,52600.0,66.3923,66.4938,66.35,66.3923,52600.0
2011-11-28 15:35:00,78.47,78.64,78.47,78.48,27300.0,66.3753,66.5191,66.3753,66.3838,27300.0
2011-11-28 15:40:00,78.46,78.49,78.32,78.46,42900.0,66.3669,66.3923,66.2485,66.3669,42900.0
2011-11-28 15:45:00,78.48,78.55,78.31,78.39,70800.0,66.3838,66.443,66.24,66.3077,70800.0
2011-11-28 15:50:00,78.4,78.52,78.33,78.52,96100.0,66.3161,66.4176,66.2569,66.4176,96100.0
2011-11-28 15:55:00,78.52,78.92,78.48,78.9,149100.0,66.4176,66.756,66.3838,66.7391,149100.0
2011-11-29 09:30:00,79.47,79.73,79.28,79.35,40900.0,67.2212,67.4411,67.0605,67.1197,40900.0
2011-11-29 09:35:00,79.3,79.52,79.26,79.37,17500.0,67.0774,67.2635,67.0436,67.1366,17500.0
2011-11-29 09:40:00,79.36,79.67,79.31,79.57,39600.0,67.1282,67.3904,67.0859,67.3058,39600.0
2011-11-29 09:45:00,79.55,79.59,79.44,79.49,17700.0,67.2889,67.3227,67.1958,67.2381,17700.0
2011-11-29 09:50:00,79.48,79.57,79.42,79.44,30300.0,67.2297,67.3058,67.1789,67.1958,30300.0
2011-11-29 09:55:00,79.48,79.53,79.32,79.5,27100.0,67.2297,67.272,67.0943,67.2466,27100.0
2011-11-29 10:00:00,79.45,79.85,79.45,79.6,94800.0,67.2043,67.5426,67.2043,67.3312,94800.0
2011-11-29 10:05:00,79.59,79.96,79.51,79.96,23500.0,67.3227,67.6357,67.255,67.6357,23500.0
2011-11-29 10:10:00,79.98,80.15,79.98,80.14,20800.0,67.6526,67.7964,67.6526,67.7879,20800.0
2011-11-29 10:15:00,80.17,80.38,80.11,80.13,44200.0,67.8133,67.9909,67.7626,67.7795,44200.0
2011-11-29 10:20:00,80.14,80.28,79.98,80.24,23700.0,67.7879,67.9064,67.6526,67.8725,23700.0
2011-11-29 10:25:00,80.25,80.37,80.21,80.25,16800.0,67.881,67.9825,67.8471,67.881,16800.0
2011-11-29 10:30:00,80.23,80.25,80.15,80.22,25300.0,67.8641,67.881,67.7964,67.8556,25300.0
2011-11-29 10:35:00,80.21,80.26,80.11,80.17,30400.0,67.8471,67.8894,67.7626,67.8133,30400.0
2011-11-29 10:40:00,80.18,80.33,80.18,80.26,15600.0,67.8218,67.9487,67.8218,67.8894,15600.0
2011-11-29 10:45:00,80.31,80.32,80.02,80.07,27400.0,67.9317,67.9402,67.6864,67.7287,27400.0
2011-11-29 10:50:00,80.06,80.06,79.86,79.87,23400.0,67.7203,67.7203,67.5511,67.5596,23400.0
2011-11-29 10:55:00,79.9,79.9,79.68,79.74,15300.0,67.5849,67.5849,67.3988,67.4496,15300.0
2011-11-29 11:00:00,79.71,79.9,79.67,79.71,13000.0,67.4242,67.5849,67.3904,67.4242,13000.0
2011-11-29 11:05:00,79.72,79.72,79.59,79.68,11700.0,67.4327,67.4327,67.3227,67.3988,11700.0
2011-11-29 11:10:00,79.69,79.71,79.6,79.6,6700.0,67.4073,67.4242,67.3312,67.3312,6700.0
2011-11-29 11:15:00,79.6,79.82,79.6,79.79,6500.0,67.3312,67.5173,67.3312,67.4919,6500.0
2011-11-29 11:20:00,79.8,79.85,79.73,79.73,9200.0,67.5003,67.5426,67.4411,67.4411,9200.0
2011-11-29 11:25:00,79.74,79.91,79.74,79.84,11400.0,67.4496,67.5934,67.4496,67.5342,11400.0
2011-11-29 11:30:00,79.85,79.97,79.83,79.88,15200.0,67.5426,67.6441,67.5257,67.568,15200.0
2011-11-29 11:35:00,79.89,80.0,79.88,79.93,27700.0,67.5765,67.6695,67.568,67.6103,27700.0
2011-11-29 11:40:00,79.9,79.96,79.66,79.7,8000.0,67.5849,67.6357,67.3819,67.4158,8000.0
2011-11-29 11:45:00,79.7,79.84,79.7,79.8,13200.0,67.4158,67.5342,67.4158,67.5003,13200.0
2011-11-29 11:50:00,79.85,79.9,79.63,79.74,6500.0,67.5426,67.5849,67.3565,67.4496,6500.0
2011-11-29 11:55:00,79.67,79.78,79.65,79.78,11200.0,67.3904,67.4834,67.3735,67.4834,11200.0
2011-11-29 12:00:00,79.79,79.94,79.75,79.88,13500.0,67.4919,67.6188,67.458,67.568,13500.0
2011-11-29 12:05:00,79.9,79.96,79.87,79.92,32100.0,67.5849,67.6357,67.5596,67.6018,32100.0
2011-11-29 12:10:00,79.92,79.94,79.84,79.88,10100.0,67.6018,67.6188,67.5342,67.568,10100.0
2011-11-29 12:15:00,79.88,79.95,79.79,79.83,9400.0,67.568,67.6272,67.4919,67.5257,9400.0
2011-11-29 12:20:00,79.83,79.87,79.75,79.77,4400.0,67.5257,67.5596,67.458,67.475,4400.0
2011-11-29 12:25:00,79.77,79.88,79.75,79.84,6200.0,67.475,67.568,67.458,67.5342,6200.0
2011-11-29 12:30:00,79.84,79.84,79.7,79.73,5900.0,67.5342,67.5342,67.4158,67.4411,5900.0
2011-11-29 12:35:00,79.77,79.79,79.64,79.67,8200.0,67.475,67.4919,67.365,67.3904,8200.0
2011-11-29 12:40:00,79.63,79.73,79.58,79.61,8300.0,67.3565,67.4411,67.3142,67.3396,8300.0
2011-11-29 12:45:00,79.61,79.65,79.5,79.63,5700.0,67.3396,67.3735,67.2466,67.3565,5700.0
2011-11-29 12:50:00,79.62,79.68,79.62,79.62,5000.0,67.3481,67.3988,67.3481,67.3481,5000.0
2011-11-29 12:55:00,79.61,79.7,79.53,79.69,4900.0,67.3396,67.4158,67.272,67.4073,4900.0
2011-11-29 13:00:00,79.7,79.7,79.52,79.55,9300.0,67.4158,67.4158,67.2635,67.2889,9300.0
2011-11-29 13:05:00,79.52,79.54,79.39,79.51,17900.0,67.2635,67.2804,67.1535,67.255,17900.0
2011-11-29 13:10:00,79.5,79.6,79.5,79.59,20900.0,67.2466,67.3312,67.2466,67.3227,20900.0
2011-11-29 13:15:00,79.58,79.77,79.57,79.73,35400.0,67.3142,67.475,67.3058,67.4411,35400.0
2011-11-29 13:20:00,79.73,79.97,79.72,79.91,31400.0,67.4411,67.6441,67.4327,67.5934,31400.0
2011-11-29 13:25:00,79.92,79.96,79.86,79.89,18300.0,67.6018,67.6357,67.5511,67.5765,18300.0
2011-11-29 13:30:00,79.87,79.88,79.72,79.77,12700.0,67.5596,67.568,67.4327,67.475,12700.0
2011-11-29 13:35:00,79.72,79.93,79.71,79.93,14000.0,67.4327,67.6103,67.4242,67.6103,14000.0
2011-11-29 13:40:00,79.93,79.93,79.82,79.82,7600.0,67.6103,67.6103,67.5173,67.5173,7600.0
2011-11-29 13:45:00,79.81,79.84,79.67,79.67,10700.0,67.5088,67.5342,67.3904,67.3904,10700.0
2011-11-29 13:50:00,79.69,79.76,79.47,79.5,67100.0,67.4073,67.4665,67.2212,67.2466,67100.0
2011-11-29 13:55:00,79.5,79.55,79.45,79.5,35600.0,67.2466,67.2889,67.2043,67.2466,35600.0
2011-11-29 14:00:00,79.49,79.5,79.3,79.48,34400.0,67.2381,67.2466,67.0774,67.2297,34400.0
2011-11-29 14:05:00,79.45,79.48,79.28,79.3,281500.0,67.2043,67.2297,67.0605,67.0774,281500.0
2011-11-29 14:10:00,79.29,79.32,78.97,79.0,68600.0,67.0689,67.0943,66.7983,66.8236,68600.0
2011-11-29 14:15:00,78.99,79.17,78.87,79.17,39200.0,66.8152,66.9674,66.7137,66.9674,39200.0
2011-11-29 14:20:00,79.18,79.21,79.09,79.16,8500.0,66.9759,67.0013,66.8998,66.959,8500.0
2011-11-29 14:25:00,79.16,79.25,79.13,79.18,11000.0,66.959,67.0351,66.9336,66.9759,11000.0
2011-11-29 14:30:00,79.19,79.25,79.17,79.2,17800.0,66.9844,67.0351,66.9674,66.9928,17800.0
2011-11-29 14:35:00,79.22,79.24,79.12,79.15,19200.0,67.0097,67.0267,66.9251,66.9505,19200.0
2011-11-29 14:40:00,79.16,79.23,79.1,79.19,28000.0,66.959,67.0182,66.9082,66.9844,28000.0
2011-11-29 14:45:00,79.19,79.23,78.98,79.01,27200.0,66.9844,67.0182,66.8067,66.8321,27200.0
2011-11-29 14:50:00,78.99,79.06,78.93,78.99,55100.0,66.8152,66.8744,66.7644,66.8152,55100.0
2011-11-29 14:55:00,79.0,79.03,78.9,78.96,38200.0,66.8236,66.849,66.7391,66.7898,38200.0
2011-11-29 15:00:00,78.97,79.01,78.94,79.0,17100.0,66.7983,66.8321,66.7729,66.8236,17100.0
2011-11-29 15:05:00,78.99,79.0,78.91,78.94,27500.0,66.8152,66.8236,66.7475,66.7729,27500.0
2011-11-29 15:10:00,78.93,79.14,78.93,79.03,168800.0,66.7644,66.9421,66.7644,66.849,168800.0
2011-11-29 15:15:00,79.04,79.24,79.03,79.08,55500.0,66.8575,67.0267,66.849,66.8913,55500.0
2011-11-29 15:20:00,79.09,79.09,78.98,79.01,30900.0,66.8998,66.8998,66.8067,66.8321,30900.0
2011-11-29 15:25:00,79.03,79.09,78.85,78.86,37800.0,66.849,66.8998,66.6968,66.7052,37800.0
2011-11-29 15:30:00,78.86,79.02,78.86,78.99,50700.0,66.7052,66.8406,66.7052,66.8152,50700.0
2011-11-29 15:35:00,79.0,79.09,78.76,78.76,76900.0,66.8236,66.8998,66.6206,66.6206,76900.0
2011-11-29 15:40:00,78.78,78.82,78.59,78.59,77300.0,66.6376,66.6714,66.4768,66.4768,77300.0
2011-11-29 15:45:00,78.59,78.8,78.59,78.73,71200.0,66.4768,66.6545,66.4768,66.5953,71200.0
2011-11-29 15:50:00,78.72,78.72,78.41,78.52,99000.0,66.5868,66.5868,66.3246,66.4176,99000.0
2011-11-29 15:55:00,78.54,78.62,78.48,78.54,112500.0,66.4345,66.5022,66.3838,66.4345,112500.0
2011-11-30 09:30:00,81.27,81.99,81.25,81.75,113100.0,68.7438,69.3528,68.7269,69.1498,113100.0
2011-11-30 09:35:00,81.72,81.77,81.21,81.29,89900.0,69.1244,69.1667,68.693,68.7607,89900.0
2011-11-30 09:40:00,81.29,81.52,81.1,81.48,142800.0,68.7607,68.9552,68.6,68.9214,142800.0
2011-11-30 09:45:00,81.49,81.67,81.45,81.61,94900.0,68.9299,69.0821,68.896,69.0314,94900.0
2011-11-30 09:50:00,81.61,82.0,81.56,81.97,44900.0,69.0314,69.3613,68.9891,69.3359,44900.0
2011-11-30 09:55:00,82.0,82.24,81.95,82.24,37700.0,69.3613,69.5643,69.319,69.5643,37700.0
2011-11-30 10:00:00,82.23,82.65,82.2,82.57,56800.0,69.5558,69.9111,69.5304,69.8434,56800.0
2011-11-30 10:05:00,82.59,82.59,82.22,82.29,26900.0,69.8603,69.8603,69.5473,69.6066,26900.0
2011-11-30 10:10:00,82.33,82.36,81.97,82.03,77100.0,69.6404,69.6658,69.3359,69.3866,77100.0
2011-11-30 10:15:00,82.03,82.11,81.95,81.98,47800.0,69.3866,69.4543,69.319,69.3443,47800.0
2011-11-30 10:20:00,81.98,81.98,81.85,81.86,56400.0,69.3443,69.3443,69.2344,69.2428,56400.0
2011-11-30 10:25:00,81.85,81.93,81.69,81.83,21400.0,69.2344,69.302,69.099,69.2175,21400.0
2011-11-30 10:30:00,81.8,81.97,81.76,81.8,31600.0,69.1921,69.3359,69.1582,69.1921,31600.0
2011-11-30 10:35:00,81.82,82.1,81.8,82.08,24500.0,69.209,69.4458,69.1921,69.4289,24500.0
2011-11-30 10:40:00,82.08,82.1,81.89,81.98,41400.0,69.4289,69.4458,69.2682,69.3443,41400.0
2011-11-30 10:45:00,81.96,82.09,81.96,82.04,22300.0,69.3274,69.4374,69.3274,69.3951,22300.0
2011-11-30 10:50:00,82.07,82.13,81.98,82.11,23800.0,69.4205,69.4712,69.3443,69.4543,23800.0
2011-11-30 10:55:00,82.11,82.3,82.05,82.28,22600.0,69.4543,69.615,69.4035,69.5981,22600.0
2011-11-30 11:00:00,82.27,82.27,82.02,82.12,18800.0,69.5896,69.5896,69.3782,69.4628,18800.0
2011-11-30 11:05:00,82.12,82.19,82.09,82.17,29100.0,69.4628,69.522,69.4374,69.5051,29100.0
2011-11-30 11:10:00,82.17,82.2,82.05,82.06,33200.0,69.5051,69.5304,69.4035,69.412,33200.0
2011-11-30 11:15:00,82.1,82.23,82.07,82.17,33000.0,69.4458,69.5558,69.4205,69.5051,33000.0
2011-11-30 11:20:00,82.19,82.31,82.15,82.21,47800.0,69.522,69.6235,69.4881,69.5389,47800.0
2011-11-30 11:25:00,82.21,82.23,82.08,82.12,31800.0,69.5389,69.5558,69.4289,69.4628,31800.0
2011-11-30 11:30:00,82.15,82.3,82.15,82.27,40200.0,69.4881,69.615,69.4881,69.5896,40200.0
2011-11-30 11:35:00,82.29,82.57,82.29,82.57,26600.0,69.6066,69.8434,69.6066,69.8434,26600.0
2011-11-30 11:40:00,82.58,82.69,82.55,82.67,27100.0,69.8519,69.9449,69.8265,69.928,27100.0
2011-11-30 11:45:00,82.67,82.8,82.6,82.8,22500.0,69.928,70.0379,69.8688,70.0379,22500.0
2011-11-30 11:50:00,82.79,82.84,82.7,82.73,28700.0,70.0295,70.0718,69.9534,69.9787,28700.0
2011-11-30 11:55:00,82.73,82.78,82.67,82.75,23100.0,69.9787,70.021,69.928,69.9957,23100.0
2011-11-30 12:00:00,82.74,82.77,82.69,82.75,16300.0,69.9872,70.0126,69.9449,69.9957,16300.0
2011-11-30 12:05:00,82.74,82.76,82.66,82.76,26500.0,69.9872,70.0041,69.9195,70.0041,26500.0
2011-11-30 12:10:00,82.78,82.86,82.75,82.84,27800.0,70.021,70.0887,69.9957,70.0718,27800.0
2011-11-30 12:15:00,82.84,82.91,82.84,82.86,20200.0,70.0718,70.131,70.0718,70.0887,20200.0
2011-11-30 12:20:00,82.86,82.91,82.8,82.83,11100.0,70.0887,70.131,70.0379,70.0633,11100.0
2011-11-30 12:25:00,82.82,82.93,82.81,82.91,9600.0,70.0549,70.1479,70.0464,70.131,9600.0
2011-11-30 12:30:00,82.93,82.97,82.85,82.86,14700.0,70.1479,70.1817,70.0802,70.0887,14700.0
2011-11-30 12:35:00,82.86,82.86,82.67,82.69,10300.0,70.0887,70.0887,69.928,69.9449,10300.0
2011-11-30 12:40:00,82.67,82.7,82.56,82.69,21000.0,69.928,69.9534,69.8349,69.9449,21000.0
2011-11-30 12:45:00,82.71,82.78,82.71,82.77,11400.0,69.9618,70.021,69.9618,70.0126,11400.0
2011-11-30 12:50:00,82.78,82.88,82.73,82.88,9500.0,70.021,70.1056,69.9787,70.1056,9500.0
2011-11-30 12:55:00,82.88,82.91,82.84,82.88,9400.0,70.1056,70.131,70.0718,70.1056,9400.0
2011-11-30 13:00:00,82.86,82.9,82.8,82.84,10600.0,70.0887,70.1225,70.0379,70.0718,10600.0
2011-11-30 13:05:00,82.85,82.85,82.75,82.82,12400.0,70.0802,70.0802,69.9957,70.0549,12400.0
2011-11-30 13:10:00,82.82,82.87,82.79,82.79,18700.0,70.0549,70.0972,70.0295,70.0295,18700.0
2011-11-30 13:15:00,82.79,82.84,82.75,82.81,11900.0,70.0295,70.0718,69.9957,70.0464,11900.0
2011-11-30 13:20:00,82.83,82.86,82.76,82.82,7900.0,70.0633,70.0887,70.0041,70.0549,7900.0
2011-11-30 13:25:00,82.78,82.82,82.71,82.71,10900.0,70.021,70.0549,69.9618,69.9618,10900.0
2011-11-30 13:30:00,82.7,82.76,82.62,82.75,12700.0,69.9534,70.0041,69.8857,69.9957,12700.0
2011-11-30 13:35:00,82.75,82.87,82.7,82.7,15100.0,69.9957,70.0972,69.9534,69.9534,15100.0
2011-11-30 13:40:00,82.68,82.69,82.49,82.51,28500.0,69.9364,69.9449,69.7757,69.7926,28500.0
2011-11-30 13:45:00,82.5,82.52,82.27,82.27,84700.0,69.7842,69.8011,69.5896,69.5896,84700.0
2011-11-30 13:50:00,82.27,82.38,82.18,82.23,51100.0,69.5896,69.6827,69.5135,69.5558,51100.0
2011-11-30 13:55:00,82.23,82.25,82.15,82.21,23100.0,69.5558,69.5727,69.4881,69.5389,23100.0
2011-11-30 14:00:00,82.22,82.41,82.22,82.34,26600.0,69.5473,69.7081,69.5473,69.6488,26600.0
2011-11-30 14:05:00,82.34,82.48,82.29,82.31,27600.0,69.6488,69.7673,69.6066,69.6235,27600.0
2011-11-30 14:10:00,82.31,82.44,82.31,82.44,19400.0,69.6235,69.7334,69.6235,69.7334,19400.0
2011-11-30 14:15:00,82.42,82.48,82.26,82.27,42500.0,69.7165,69.7673,69.5812,69.5896,42500.0
2011-11-30 14:20:00,82.27,82.32,82.26,82.3,28800.0,69.5896,69.6319,69.5812,69.615,28800.0
2011-11-30 14:25:00,82.29,82.33,82.19,82.26,19600.0,69.6066,69.6404,69.522,69.5812,19600.0
2011-11-30 14:30:00,82.25,82.4,82.25,82.37,52900.0,69.5727,69.6996,69.5727,69.6742,52900.0
2011-11-30 14:35:00,82.37,82.4,82.29,82.3,27900.0,69.6742,69.6996,69.6066,69.615,27900.0
2011-11-30 14:40:00,82.3,82.36,82.26,82.3,31500.0,69.615,69.6658,69.5812,69.615,31500.0
2011-11-30 14:45:00,82.31,82.33,82.0,82.01,29800.0,69.6235,69.6404,69.3613,69.3697,29800.0
2011-11-30 14:50:00,82.0,82.13,81.95,82.09,41800.0,69.3613,69.4712,69.319,69.4374,41800.0
2011-11-30 14:55:00,82.08,82.28,82.04,82.25,21600.0,69.4289,69.5981,69.3951,69.5727,21600.0
2011-11-30 15:00:00,82.27,82.33,82.2,82.29,39600.0,69.5896,69.6404,69.5304,69.6066,39600.0
2011-11-30 15:05:00,82.29,82.4,82.26,82.4,25100.0,69.6066,69.6996,69.5812,69.6996,25100.0
2011-11-30 15:10:00,82.4,82.58,82.4,82.52,40600.0,69.6996,69.8519,69.6996,69.8011,40600.0
2011-11-30 15:15:00,82.51,82.57,82.47,82.56,27100.0,69.7926,69.8434,69.7588,69.8349,27100.0
2011-11-30 15:20:00,82.57,82.61,82.36,82.38,29700.0,69.8434,69.8772,69.6658,69.6827,29700.0
2011-11-30 15:25:00,82.36,82.46,82.31,82.46,38500.0,69.6658,69.7504,69.6235,69.7504,38500.0
2011-11-30 15:30:00,82.44,82.55,82.39,82.5,35500.0,69.7334,69.8265,69.6911,69.7842,35500.0
2011-11-30 15:35:00,82.5,82.61,82.44,82.56,58500.0,69.7842,69.8772,69.7334,69.8349,58500.0
2011-11-30 15:40:00,82.56,82.86,82.55,82.79,131600.0,69.8349,70.0887,69.8265,70.0295,131600.0
2011-11-30 15:45:00,82.8,82.87,82.68,82.81,86600.0,70.0379,70.0972,69.9364,70.0464,86600.0
2011-11-30 15:50:00,82.82,83.01,82.8,83.01,111300.0,70.0549,70.2156,70.0379,70.2156,111300.0
2011-11-30 15:55:00,83.01,83.2,82.99,83.07,281200.0,70.2156,70.3763,70.1987,70.2663,281200.0
2011-12-01 09:30:00,82.52,82.64,82.38,82.47,59100.0,69.8011,69.9026,69.6827,69.7588,59100.0
2011-12-01 09:35:00,82.42,82.45,81.97,82.11,31600.0,69.7165,69.7419,69.3359,69.4543,31600.0
2011-12-01 09:40:00,82.11,82.16,81.96,82.02,69900.0,69.4543,69.4966,69.3274,69.3782,69900.0
2011-12-01 09:45:00,82.05,82.32,81.81,82.16,61300.0,69.4035,69.6319,69.2005,69.4966,61300.0
2011-12-01 09:50:00,82.14,82.34,82.12,82.28,37700.0,69.4797,69.6488,69.4628,69.5981,37700.0
2011-12-01 09:55:00,82.27,82.45,82.15,82.45,57600.0,69.5896,69.7419,69.4881,69.7419,57600.0
2011-12-01 10:00:00,82.49,82.62,82.11,82.38,88300.0,69.7757,69.8857,69.4543,69.6827,88300.0
2011-12-01 10:05:00,82.36,82.45,82.22,82.31,54000.0,69.6658,69.7419,69.5473,69.6235,54000.0
2011-12-01 10:10:00,82.35,82.4,82.0,82.09,29600.0,69.6573,69.6996,69.3613,69.4374,29600.0
2011-12-01 10:15:00,82.12,82.2,81.93,82.15,27400.0,69.4628,69.5304,69.302,69.4881,27400.0
2011-12-01 10:20:00,82.15,82.27,81.98,82.16,18100.0,69.4881,69.5896,69.3443,69.4966,18100.0
2011-12-01 10:25:00,82.16,82.3,82.16,82.27,16200.0,69.4966,69.615,69.4966,69.5896,16200.0
2011-12-01 10:30:00,82.27,82.28,81.97,82.18,20400.0,69.5896,69.5981,69.3359,69.5135,20400.0
2011-12-01 10:35:00,82.17,82.2,81.99,82.1,30600.0,69.5051,69.5304,69.3528,69.4458,30600.0
2011-12-01 10:40:00,82.06,82.07,81.79,81.86,47600.0,69.412,69.4205,69.1836,69.2428,47600.0
2011-12-01 10:45:00,81.87,81.87,81.77,81.79,27400.0,69.2513,69.2513,69.1667,69.1836,27400.0
2011-12-01 10:50:00,81.77,81.88,81.76,81.84,15000.0,69.1667,69.2597,69.1582,69.2259,15000.0
2011-12-01 10:55:00,81.84,81.9,81.75,81.79,43500.0,69.2259,69.2767,69.1498,69.1836,43500.0
2011-12-01 11:00:00,81.82,81.9,81.82,81.89,15200.0,69.209,69.2767,69.209,69.2682,15200.0
2011-12-01 11:05:00,81.9,82.05,81.9,82.04,44800.0,69.2767,69.4035,69.2767,69.3951,44800.0
2011-12-01 11:10:00,82.02,82.02,81.88,81.9,8100.0,69.3782,69.3782,69.2597,69.2767,8100.0
2011-12-01 11:15:00,81.91,81.99,81.73,81.77,29200.0,69.2851,69.3528,69.1329,69.1667,29200.0
2011-12-01 11:20:00,81.83,81.88,81.75,81.8,10900.0,69.2175,69.2597,69.1498,69.1921,10900.0
2011-12-01 11:25:00,81.8,81.91,81.75,81.76,17000.0,69.1921,69.2851,69.1498,69.1582,17000.0
2011-12-01 11:30:00,81.76,81.81,81.66,81.81,14600.0,69.1582,69.2005,69.0737,69.2005,14600.0
2011-12-01 11:35:00,81.8,81.82,81.61,81.8,14500.0,69.1921,69.209,69.0314,69.1921,14500.0
2011-12-01 11:40:00,81.8,82.01,81.78,81.96,13900.0,69.1921,69.3697,69.1752,69.3274,13900.0
2011-12-01 11:45:00,81.95,81.99,81.92,81.97,12000.0,69.319,69.3528,69.2936,69.3359,12000.0
2011-12-01 11:50:00,82.02,82.22,82.0,82.2,15500.0,69.3782,69.5473,69.3613,69.5304,15500.0
2011-12-01 11:55:00,82.25,82.29,82.19,82.28,12800.0,69.5727,69.6066,69.522,69.5981,12800.0
2011-12-01 12:00:00,82.28,82.29,82.15,82.2,19700.0,69.5981,69.6066,69.4881,69.5304,19700.0
2011-12-01 12:05:00,82.22,82.33,82.13,82.17,11500.0,69.5473,69.6404,69.4712,69.5051,11500.0
2011-12-01 12:10:00,82.17,82.22,82.12,82.22,6300.0,69.5051,69.5473,69.4628,69.5473,6300.0
2011-12-01 12:15:00,82.2,82.28,82.13,82.28,12900.0,69.5304,69.5981,69.4712,69.5981,12900.0
2011-12-01 12:20:00,82.28,82.4,82.24,82.37,20400.0,69.5981,69.6996,69.5643,69.6742,20400.0
2011-12-01 12:25:00,82.38,82.45,82.35,82.41,25000.0,69.6827,69.7419,69.6573,69.7081,25000.0
2011-12-01 12:30:00,82.42,82.54,82.36,82.45,26500.0,69.7165,69.818,69.6658,69.7419,26500.0
2011-12-01 12:35:00,82.45,82.45,82.26,82.26,23900.0,69.7419,69.7419,69.5812,69.5812,23900.0
2011-12-01 12:40:00,82.27,82.35,82.21,82.31,20900.0,69.5896,69.6573,69.5389,69.6235,20900.0
2011-12-01 12:45:00,82.26,82.31,82.15,82.22,10500.0,69.5812,69.6235,69.4881,69.5473,10500.0
2011-12-01 12:50:00,82.22,82.3,82.16,82.19,10000.0,69.5473,69.615,69.4966,69.522,10000.0
2011-12-01 12:55:00,82.19,82.2,82.04,82.06,7900.0,69.522,69.5304,69.3951,69.412,7900.0
2011-12-01 13:00:00,82.05,82.19,82.05,82.17,4900.0,69.4035,69.522,69.4035,69.5051,4900.0
2011-12-01 13:05:00,82.17,82.19,82.1,82.1,3800.0,69.5051,69.522,69.4458,69.4458,3800.0
2011-12-01 13:10:00,82.12,82.29,82.1,82.25,7100.0,69.4628,69.6066,69.4458,69.5727,7100.0
2011-12-01 13:15:00,82.25,82.34,82.25,82.33,4500.0,69.5727,69.6488,69.5727,69.6404,4500.0
2011-12-01 13:20:00,82.33,82.39,82.29,82.39,11100.0,69.6404,69.6911,69.6066,69.6911,11100.0
2011-12-01 13:25:00,82.4,82.45,82.38,82.43,24600.0,69.6996,69.7419,69.6827,69.725,24600.0
2011-12-01 13:30:00,82.42,82.5,82.4,82.45,26900.0,69.7165,69.7842,69.6996,69.7419,26900.0
2011-12-01 13:35:00,82.44,82.47,82.4,82.41,16000.0,69.7334,69.7588,69.6996,69.7081,16000.0
2011-12-01 13:40:00,82.41,82.56,82.41,82.49,16900.0,69.7081,69.8349,69.7081,69.7757,16900.0
2011-12-01 13:45:00,82.52,82.65,82.51,82.61,9800.0,69.8011,69.9111,69.7926,69.8772,9800.0
2011-12-01 13:50:00,82.61,82.61,82.5,82.53,21400.0,69.8772,69.8772,69.7842,69.8096,21400.0
2011-12-01 13:55:00,82.52,82.72,82.51,82.72,11000.0,69.8011,69.9703,69.7926,69.9703,11000.0
2011-12-01 14:00:00,82.73,82.75,82.62,82.62,11800.0,69.9787,69.9957,69.8857,69.8857,11800.0
2011-12-01 14:05:00,82.62,82.66,82.38,82.4,26200.0,69.8857,69.9195,69.6827,69.6996,26200.0
2011-12-01 14:10:00,82.39,82.41,82.27,82.28,20600.0,69.6911,69.7081,69.5896,69.5981,20600.0
2011-12-01 14:15:00,82.27,82.31,82.21,82.24,11300.0,69.5896,69.6235,69.5389,69.5643,11300.0
2011-12-01 14:20:00,82.26,82.35,82.24,82.29,12500.0,69.5812,69.6573,69.5643,69.6066,12500.0
2011-12-01 14:25:00,82.27,82.38,82.27,82.34,18500.0,69.5896,69.6827,69.5896,69.6488,18500.0
2011-12-01 14:30:00,82.34,82.35,82.21,82.25,20300.0,69.6488,69.6573,69.5389,69.5727,20300.0
2011-12-01 14:35:00,82.23,82.31,82.23,82.27,7000.0,69.5558,69.6235,69.5558,69.5896,7000.0
2011-12-01 14:40:00,82.28,82.29,82.17,82.23,10800.0,69.5981,69.6066,69.5051,69.5558,10800.0
2011-12-01 14:45:00,82.25,82.42,82.25,82.39,29800.0,69.5727,69.7165,69.5727,69.6911,29800.0
2011-12-01 14:50:00,82.38,82.38,82.2,82.24,25200.0,69.6827,69.6827,69.5304,69.5643,25200.0
2011-12-01 14:55:00,82.24,82.29,82.14,82.16,15700.0,69.5643,69.6066,69.4797,69.4966,15700.0
2011-12-01 15:00:00,82.14,82.22,82.13,82.18,10100.0,69.4797,69.5473,69.4712,69.5135,10100.0
2011-12-01 15:05:00,82.18,82.25,81.99,81.99,11000.0,69.5135,69.5727,69.3528,69.3528,11000.0
2011-12-01 15:10:00,81.99,82.13,81.99,82.08,12700.0,69.3528,69.4712,69.3528,69.4289,12700.0
2011-12-01 15:15:00,82.06,82.13,82.02,82.05,15700.0,69.412,69.4712,69.3782,69.4035,15700.0
2011-12-01 15:20:00,82.07,82.09,81.97,82.06,16000.0,69.4205,69.4374,69.3359,69.412,16000.0
2011-12-01 15:25:00,82.1,82.26,82.1,82.25,18600.0,69.4458,69.5812,69.4458,69.5727,18600.0
2011-12-01 15:30:00,82.25,82.27,82.15,82.19,25900.0,69.5727,69.5896,69.4881,69.522,25900.0
2011-12-01 15:35:00,82.18,82.28,82.12,82.12,21600.0,69.5135,69.5981,69.4628,69.4628,21600.0
2011-12-01 15:40:00,82.12,82.16,82.05,82.05,36600.0,69.4628,69.4966,69.4035,69.4035,36600.0
2011-12-01 15:45:00,82.05,82.12,81.97,82.07,49400.0,69.4035,69.4628,69.3359,69.4205,49400.0
2011-12-01 15:50:00,82.08,82.13,81.98,82.01,50300.0,69.4289,69.4712,69.3443,69.3697,50300.0
2011-12-01 15:55:00,82.01,82.06,81.92,82.04,90800.0,69.3697,69.412,69.2936,69.3951,90800.0
2011-12-02 09:30:00,83.17,83.46,82.91,83.37,51700.0,70.3509,70.5962,70.131,70.5201,51700.0
2011-12-02 09:35:00,83.43,83.43,83.15,83.23,51700.0,70.5708,70.5708,70.334,70.4017,51700.0
2011-12-02 09:40:00,83.29,83.4,83.09,83.16,20400.0,70.4524,70.5455,70.2832,70.3425,20400.0
2011-12-02 09:45:00,83.17,83.19,82.86,83.02,55800.0,70.3509,70.3678,70.0887,70.224,55800.0
2011-12-02 09:50:00,83.03,83.11,82.8,83.01,61600.0,70.2325,70.3002,70.0379,70.2156,61600.0
2011-12-02 09:55:00,83.01,83.09,82.87,83.0,59200.0,70.2156,70.2832,70.0972,70.2071,59200.0
2011-12-02 10:00:00,82.99,83.13,82.99,83.02,127500.0,70.1987,70.3171,70.1987,70.224,127500.0
2011-12-02 10:05:00,83.02,83.04,82.93,82.95,28800.0,70.224,70.241,70.1479,70.1648,28800.0
2011-12-02 10:10:00,82.93,83.1,82.9,83.06,21900.0,70.1479,70.2917,70.1225,70.2579,21900.0
2011-12-02 10:15:00,83.04,83.32,83.04,83.32,25600.0,70.241,70.4778,70.241,70.4778,25600.0
2011-12-02 10:20:00,83.37,83.39,83.23,83.25,25200.0,70.5201,70.537,70.4017,70.4186,25200.0
2011-12-02 10:25:00,83.25,83.3,83.15,83.25,19600.0,70.4186,70.4609,70.334,70.4186,19600.0
2011-12-02 10:30:00,83.25,83.27,83.15,83.26,13900.0,70.4186,70.4355,70.334,70.427,13900.0
2011-12-02 10:35:00,83.26,83.26,83.12,83.19,25600.0,70.427,70.427,70.3086,70.3678,25600.0
2011-12-02 10:40:00,83.17,83.22,83.05,83.08,22500.0,70.3509,70.3932,70.2494,70.2748,22500.0
2011-12-02 10:45:00,83.08,83.13,82.94,83.13,18200.0,70.2748,70.3171,70.1564,70.3171,18200.0
2011-12-02 10:50:00,83.14,83.21,83.08,83.18,24100.0,70.3255,70.3848,70.2748,70.3594,24100.0
2011-12-02 10:55:00,83.2,83.21,83.03,83.04,19300.0,70.3763,70.3848,70.2325,70.241,19300.0
2011-12-02 11:00:00,83.03,83.16,82.83,82.83,17200.0,70.2325,70.3425,70.0633,70.0633,17200.0
2011-12-02 11:05:00,82.84,82.84,82.65,82.77,36800.0,70.0718,70.0718,69.9111,70.0126,36800.0
2011-12-02 11:10:00,82.75,82.79,82.61,82.65,12700.0,69.9957,70.0295,69.8772,69.9111,12700.0
2011-12-02 11:15:00,82.63,82.82,82.58,82.81,13700.0,69.8941,70.0549,69.8519,70.0464,13700.0
2011-12-02 11:20:00,82.79,82.83,82.56,82.66,36600.0,70.0295,70.0633,69.8349,69.9195,36600.0
2011-12-02 11:25:00,82.64,82.72,82.5,82.68,49300.0,69.9026,69.9703,69.7842,69.9364,49300.0
2011-12-02 11:30:00,82.65,82.9,82.65,82.83,22700.0,69.9111,70.1225,69.9111,70.0633,22700.0
2011-12-02 11:35:00,82.79,82.88,82.66,82.83,14800.0,70.0295,70.1056,69.9195,70.0633,14800.0
2011-12-02 11:40:00,82.82,82.87,82.56,82.61,14600.0,70.0549,70.0972,69.8349,69.8772,14600.0
2011-12-02 11:45:00,82.62,82.7,82.52,82.55,76600.0,69.8857,69.9534,69.8011,69.8265,76600.0
2011-12-02 11:50:00,82.55,82.87,82.48,82.87,65000.0,69.8265,70.0972,69.7673,70.0972,65000.0
2011-12-02 11:55:00,82.88,82.93,82.85,82.91,14700.0,70.1056,70.1479,70.0802,70.131,14700.0
2011-12-02 12:00:00,82.92,82.95,82.8,82.87,18400.0,70.1395,70.1648,70.0379,70.0972,18400.0
2011-12-02 12:05:00,82.84,83.04,82.83,82.89,13000.0,70.0718,70.241,70.0633,70.1141,13000.0
2011-12-02 12:10:00,82.91,83.05,82.85,82.86,13400.0,70.131,70.2494,70.0802,70.0887,13400.0
2011-12-02 12:15:00,82.86,82.88,82.72,82.88,18200.0,70.0887,70.1056,69.9703,70.1056,18200.0
2011-12-02 12:20:00,82.88,82.91,82.8,82.88,20700.0,70.1056,70.131,70.0379,70.1056,20700.0
2011-12-02 12:25:00,82.86,82.86,82.64,82.64,26700.0,70.0887,70.0887,69.9026,69.9026,26700.0
2011-12-02 12:30:00,82.64,82.67,82.57,82.64,18400.0,69.9026,69.928,69.8434,69.9026,18400.0
2011-12-02 12:35:00,82.65,82.68,82.54,82.65,15200.0,69.9111,69.9364,69.818,69.9111,15200.0
2011-12-02 12:40:00,82.66,82.76,82.6,82.67,27100.0,69.9195,70.0041,69.8688,69.928,27100.0
2011-12-02 12:45:00,82.67,82.83,82.59,82.79,21800.0,69.928,70.0633,69.8603,70.0295,21800.0
2011-12-02 12:50:00,82.77,82.86,82.73,82.78,14800.0,70.0126,70.0887,69.9787,70.021,14800.0
2011-12-02 12:55:00,82.78,82.79,82.69,82.75,25000.0,70.021,70.0295,69.9449,69.9957,25000.0
2011-12-02 13:00:00,82.75,82.79,82.67,82.67,8700.0,69.9957,70.0295,69.928,69.928,8700.0
2011-12-02 13:05:00,82.67,82.68,82.41,82.43,28400.0,69.928,69.9364,69.7081,69.725,28400.0
2011-12-02 13:10:00,82.42,82.45,82.27,82.29,21800.0,69.7165,69.7419,69.5896,69.6066,21800.0
2011-12-02 13:15:00,82.28,82.48,82.25,82.47,24400.0,69.5981,69.7673,69.5727,69.7588,24400.0
2011-12-02 13:20:00,82.47,82.56,82.38,82.47,20200.0,69.7588,69.8349,69.6827,69.7588,20200.0
2011-12-02 13:25:00,82.46,82.46,82.29,82.3,22200.0,69.7504,69.7504,69.6066,69.615,22200.0
2011-12-02 13:30:00,82.32,82.32,82.21,82.22,24000.0,69.6319,69.6319,69.5389,69.5473,24000.0
2011-12-02 13:35:00,82.24,82.3,82.2,82.24,20300.0,69.5643,69.615,69.5304,69.5643,20300.0
2011-12-02 13:40:00,82.26,82.34,82.23,82.29,28100.0,69.5812,69.6488,69.5558,69.6066,28100.0
2011-12-02 13:45:00,82.31,82.46,82.26,82.34,30700.0,69.6235,69.7504,69.5812,69.6488,30700.0
2011-12-02 13:50:00,82.35,82.42,82.26,82.31,18600.0,69.6573,69.7165,69.5812,69.6235,18600.0
2011-12-02 13:55:00,82.31,82.35,82.25,82.29,20700.0,69.6235,69.6573,69.5727,69.6066,20700.0
2011-12-02 14:00:00,82.29,82.33,82.14,82.14,26900.0,69.6066,69.6404,69.4797,69.4797,26900.0
2011-12-02 14:05:00,82.12,82.16,82.04,82.14,35200.0,69.4628,69.4966,69.3951,69.4797,35200.0
2011-12-02 14:10:00,82.11,82.17,82.09,82.14,18200.0,69.4543,69.5051,69.4374,69.4797,18200.0
2011-12-02 14:15:00,82.13,82.13,82.05,82.08,27600.0,69.4712,69.4712,69.4035,69.4289,27600.0
2011-12-02 14:20:00,82.09,82.34,82.07,82.34,13500.0,69.4374,69.6488,69.4205,69.6488,13500.0
2011-12-02 14:25:00,82.35,82.39,82.31,82.36,15400.0,69.6573,69.6911,69.6235,69.6658,15400.0
2011-12-02 14:30:00,82.34,82.44,82.29,82.32,45600.0,69.6488,69.7334,69.6066,69.6319,45600.0
2011-12-02 14:35:00,82.32,82.35,82.27,82.35,12800.0,69.6319,69.6573,69.5896,69.6573,12800.0
2011-12-02 14:40:00,82.32,82.42,82.29,82.39,26800.0,69.6319,69.7165,69.6066,69.6911,26800.0
2011-12-02 14:45:00,82.37,82.51,82.37,82.45,10700.0,69.6742,69.7926,69.6742,69.7419,10700.0
2011-12-02 14:50:00,82.45,82.49,82.33,82.33,16200.0,69.7419,69.7757,69.6404,69.6404,16200.0
2011-12-02 14:55:00,82.36,82.4,82.13,82.17,30200.0,69.6658,69.6996,69.4712,69.5051,30200.0
2011-12-02 15:00:00,82.16,82.28,82.14,82.23,39700.0,69.4966,69.5981,69.4797,69.5558,39700.0
2011-12-02 15:05:00,82.23,82.26,81.99,81.99,61700.0,69.5558,69.5812,69.3528,69.3528,61700.0
2011-12-02 15:10:00,81.99,82.16,81.99,82.13,35100.0,69.3528,69.4966,69.3528,69.4712,35100.0
2011-12-02 15:15:00,82.14,82.21,82.05,82.06,25400.0,69.4797,69.5389,69.4035,69.412,25400.0
2011-12-02 15:20:00,82.06,82.14,82.06,82.13,27600.0,69.412,69.4797,69.412,69.4712,27600.0
2011-12-02 15:25:00,82.13,82.24,82.05,82.17,33900.0,69.4712,69.5643,69.4035,69.5051,33900.0
2011-12-02 15:30:00,82.17,82.19,82.03,82.11,44300.0,69.5051,69.522,69.3866,69.4543,44300.0
2011-12-02 15:35:00,82.13,82.35,82.09,82.26,38100.0,69.4712,69.6573,69.4374,69.5812,38100.0
2011-12-02 15:40:00,82.26,82.29,82.01,82.04,73000.0,69.5812,69.6066,69.3697,69.3951,73000.0
2011-12-02 15:45:00,82.06,82.15,81.96,82.09,75400.0,69.412,69.4881,69.3274,69.4374,75400.0
2011-12-02 15:50:00,82.07,82.19,81.99,82.11,116500.0,69.4205,69.522,69.3528,69.4543,116500.0
2011-12-02 15:55:00,82.12,82.29,82.08,82.14,119800.0,69.4628,69.6066,69.4289,69.4797,119800.0
2011-12-05 09:30:00,83.86,84.01,83.62,83.9,85700.0,70.9346,71.0614,70.7316,70.9684,85700.0
2011-12-05 09:35:00,83.91,84.22,83.91,84.02,50600.0,70.9769,71.2391,70.9769,71.0699,50600.0
2011-12-05 09:40:00,84.05,84.05,83.87,83.89,20000.0,71.0953,71.0953,70.943,70.9599,20000.0
2011-12-05 09:45:00,83.94,83.96,83.62,83.67,34700.0,71.0022,71.0192,70.7316,70.7739,34700.0
2011-12-05 09:50:00,83.66,83.94,83.66,83.92,20100.0,70.7654,71.0022,70.7654,70.9853,20100.0
2011-12-05 09:55:00,83.92,84.09,83.92,84.09,23300.0,70.9853,71.1291,70.9853,71.1291,23300.0
2011-12-05 10:00:00,84.04,84.07,83.75,83.81,39900.0,71.0868,71.1122,70.8415,70.8923,39900.0
2011-12-05 10:05:00,83.8,83.88,83.67,83.88,17600.0,70.8838,70.9515,70.7739,70.9515,17600.0
2011-12-05 10:10:00,83.89,84.0,83.83,83.86,22300.0,70.9599,71.053,70.9092,70.9346,22300.0
2011-12-05 10:15:00,83.87,83.92,83.65,83.86,29400.0,70.943,70.9853,70.7569,70.9346,29400.0
2011-12-05 10:20:00,83.84,83.95,83.82,83.94,30200.0,70.9177,71.0107,70.9007,71.0022,30200.0
2011-12-05 10:25:00,83.9,84.07,83.89,83.92,26200.0,70.9684,71.1122,70.9599,70.9853,26200.0
2011-12-05 10:30:00,83.96,84.04,83.88,83.89,46900.0,71.0192,71.0868,70.9515,70.9599,46900.0
2011-12-05 10:35:00,83.9,83.98,83.85,83.86,24200.0,70.9684,71.0361,70.9261,70.9346,24200.0
2011-12-05 10:40:00,83.85,83.9,83.84,83.84,10100.0,70.9261,70.9684,70.9177,70.9177,10100.0
2011-12-05 10:45:00,83.86,83.9,83.82,83.84,14100.0,70.9346,70.9684,70.9007,70.9177,14100.0
2011-12-05 10:50:00,83.84,83.87,83.75,83.79,20400.0,70.9177,70.943,70.8415,70.8754,20400.0
2011-12-05 10:55:00,83.79,83.85,83.78,83.78,12000.0,70.8754,70.9261,70.8669,70.8669,12000.0
2011-12-05 11:00:00,83.78,83.91,83.77,83.89,29800.0,70.8669,70.9769,70.8584,70.9599,29800.0
2011-12-05 11:05:00,83.92,83.92,83.82,83.85,25200.0,70.9853,70.9853,70.9007,70.9261,25200.0
2011-12-05 11:10:00,83.86,83.88,83.77,83.87,13800.0,70.9346,70.9515,70.8584,70.943,13800.0
2011-12-05 11:15:00,83.88,83.95,83.74,83.82,38300.0,70.9515,71.0107,70.8331,70.9007,38300.0
2011-12-05 11:20:00,83.83,83.83,83.65,83.65,22600.0,70.9092,70.9092,70.7569,70.7569,22600.0
2011-12-05 11:25:00,83.65,83.81,83.63,83.76,38200.0,70.7569,70.8923,70.74,70.85,38200.0
2011-12-05 11:30:00,83.76,83.82,83.74,83.75,24400.0,70.85,70.9007,70.8331,70.8415,24400.0
2011-12-05 11:35:00,83.73,83.74,83.66,83.73,15600.0,70.8246,70.8331,70.7654,70.8246,15600.0
2011-12-05 11:40:00,83.73,83.78,83.71,83.77,7300.0,70.8246,70.8669,70.8077,70.8584,7300.0
2011-12-05 11:45:00,83.78,83.87,83.77,83.84,9500.0,70.8669,70.943,70.8584,70.9177,9500.0
2011-12-05 11:50:00,83.83,83.83,83.72,83.83,8100.0,70.9092,70.9092,70.8161,70.9092,8100.0
2011-12-05 11:55:00,83.81,83.81,83.7,83.74,14800.0,70.8923,70.8923,70.7992,70.8331,14800.0
2011-12-05 12:00:00,83.74,83.76,83.69,83.76,8300.0,70.8331,70.85,70.7908,70.85,8300.0
2011-12-05 12:05:00,83.76,84.0,83.75,83.88,98800.0,70.85,71.053,70.8415,70.9515,98800.0
2011-12-05 12:10:00,83.87,83.88,83.73,83.74,15200.0,70.943,70.9515,70.8246,70.8331,15200.0
2011-12-05 12:15:00,83.73,83.77,83.73,83.76,11900.0,70.8246,70.8584,70.8246,70.85,11900.0
2011-12-05 12:20:00,83.76,83.8,83.72,83.79,21000.0,70.85,70.8838,70.8161,70.8754,21000.0
2011-12-05 12:25:00,83.8,83.99,83.78,83.98,69600.0,70.8838,71.0445,70.8669,71.0361,69600.0
2011-12-05 12:30:00,83.97,84.0,83.83,83.91,43900.0,71.0276,71.053,70.9092,70.9769,43900.0
2011-12-05 12:35:00,83.92,83.95,83.81,83.88,23400.0,70.9853,71.0107,70.8923,70.9515,23400.0
2011-12-05 12:40:00,83.87,83.96,83.86,83.94,13000.0,70.943,71.0192,70.9346,71.0022,13000.0
2011-12-05 12:45:00,83.94,84.0,83.9,83.91,16100.0,71.0022,71.053,70.9684,70.9769,16100.0
2011-12-05 12:50:00,83.9,83.93,83.86,83.92,21400.0,70.9684,70.9938,70.9346,70.9853,21400.0
2011-12-05 12:55:00,83.93,83.93,83.86,83.88,13500.0,70.9938,70.9938,70.9346,70.9515,13500.0
2011-12-05 13:00:00,83.88,83.94,83.87,83.92,12400.0,70.9515,71.0022,70.943,70.9853,12400.0
2011-12-05 13:05:00,83.93,84.02,83.9,84.01,13100.0,70.9938,71.0699,70.9684,71.0614,13100.0
2011-12-05 13:10:00,84.02,84.03,83.92,83.93,25500.0,71.0699,71.0784,70.9853,70.9938,25500.0
2011-12-05 13:15:00,83.93,83.95,83.9,83.93,8600.0,70.9938,71.0107,70.9684,70.9938,8600.0
2011-12-05 13:20:00,83.91,83.98,83.88,83.91,40800.0,70.9769,71.0361,70.9515,70.9769,40800.0
2011-12-05 13:25:00,83.9,84.03,83.88,84.0,11700.0,70.9684,71.0784,70.9515,71.053,11700.0
2011-12-05 13:30:00,84.03,84.03,83.97,83.99,10500.0,71.0784,71.0784,71.0276,71.0445,10500.0
2011-12-05 13:35:00,83.98,84.07,83.97,84.01,34100.0,71.0361,71.1122,71.0276,71.0614,34100.0
2011-12-05 13:40:00,84.02,84.05,83.67,83.8,19300.0,71.0699,71.0953,70.7739,70.8838,19300.0
2011-12-05 13:45:00,83.76,83.87,83.55,83.59,28700.0,70.85,70.943,70.6723,70.7062,28700.0
2011-12-05 13:50:00,83.59,83.71,83.53,83.56,21100.0,70.7062,70.8077,70.6554,70.6808,21100.0
2011-12-05 13:55:00,83.56,83.74,83.52,83.6,15100.0,70.6808,70.8331,70.647,70.7146,15100.0
2011-12-05 14:00:00,83.57,83.59,83.45,83.55,21700.0,70.6893,70.7062,70.5878,70.6723,21700.0
2011-12-05 14:05:00,83.52,83.52,83.3,83.38,21000.0,70.647,70.647,70.4609,70.5286,21000.0
2011-12-05 14:10:00,83.42,83.51,83.36,83.41,19800.0,70.5624,70.6385,70.5116,70.5539,19800.0
2011-12-05 14:15:00,83.39,83.51,83.29,83.5,28400.0,70.537,70.6385,70.4524,70.6301,28400.0
2011-12-05 14:20:00,83.5,83.51,83.4,83.42,27600.0,70.6301,70.6385,70.5455,70.5624,27600.0
2011-12-05 14:25:00,83.41,83.44,83.29,83.41,44600.0,70.5539,70.5793,70.4524,70.5539,44600.0
2011-12-05 14:30:00,83.42,83.44,83.26,83.31,54100.0,70.5624,70.5793,70.427,70.4693,54100.0
2011-12-05 14:35:00,83.28,83.45,83.27,83.39,22200.0,70.444,70.5878,70.4355,70.537,22200.0
2011-12-05 14:40:00,83.38,83.39,83.12,83.16,29200.0,70.5286,70.537,70.3086,70.3425,29200.0
2011-12-05 14:45:00,83.18,83.19,83.09,83.18,30100.0,70.3594,70.3678,70.2832,70.3594,30100.0
2011-12-05 14:50:00,83.19,83.23,83.0,83.0,46400.0,70.3678,70.4017,70.2071,70.2071,46400.0
2011-12-05 14:55:00,83.02,83.11,82.99,83.04,47100.0,70.224,70.3002,70.1987,70.241,47100.0
2011-12-05 15:00:00,83.05,83.16,83.01,83.12,44600.0,70.2494,70.3425,70.2156,70.3086,44600.0
2011-12-05 15:05:00,83.14,83.18,82.75,82.91,106200.0,70.3255,70.3594,69.9957,70.131,106200.0
2011-12-05 15:10:00,82.89,82.94,82.66,82.69,44000.0,70.1141,70.1564,69.9195,69.9449,44000.0
2011-12-05 15:15:00,82.68,82.71,82.45,82.58,69200.0,69.9364,69.9618,69.7419,69.8519,69200.0
2011-12-05 15:20:00,82.58,82.69,82.54,82.66,42100.0,69.8519,69.9449,69.818,69.9195,42100.0
2011-12-05 15:25:00,82.63,82.63,82.38,82.45,42800.0,69.8941,69.8941,69.6827,69.7419,42800.0
2011-12-05 15:30:00,82.47,82.83,82.46,82.76,70600.0,69.7588,70.0633,69.7504,70.0041,70600.0
2011-12-05 15:35:00,82.77,82.8,82.58,82.71,57800.0,70.0126,70.0379,69.8519,69.9618,57800.0
2011-12-05 15:40:00,82.7,82.86,82.56,82.8,52200.0,69.9534,70.0887,69.8349,70.0379,52200.0
2011-12-05 15:45:00,82.83,83.05,82.8,82.9,87700.0,70.0633,70.2494,70.0379,70.1225,87700.0
2011-12-05 15:50:00,82.9,83.13,82.81,83.12,87700.0,70.1225,70.3171,70.0464,70.3086,87700.0
2011-12-05 15:55:00,83.12,83.22,83.06,83.18,101000.0,70.3086,70.3932,70.2579,70.3594,101000.0
2011-12-06 09:30:00,83.43,83.53,83.05,83.05,26100.0,70.5708,70.6554,70.2494,70.2494,26100.0
2011-12-06 09:35:00,83.05,83.18,82.74,82.81,32600.0,70.2494,70.3594,69.9872,70.0464,32600.0
2011-12-06 09:40:00,82.77,82.81,82.38,82.4,28800.0,70.0126,70.0464,69.6827,69.6996,28800.0
2011-12-06 09:45:00,82.42,82.5,82.1,82.35,27600.0,69.7165,69.7842,69.4458,69.6573,27600.0
2011-12-06 09:50:00,82.35,82.5,82.3,82.41,18800.0,69.6573,69.7842,69.615,69.7081,18800.0
2011-12-06 09:55:00,82.41,82.64,82.4,82.4,19600.0,69.7081,69.9026,69.6996,69.6996,19600.0
2011-12-06 10:00:00,82.44,82.8,82.44,82.7,45500.0,69.7334,70.0379,69.7334,69.9534,45500.0
2011-12-06 10:05:00,82.7,82.78,82.53,82.56,35900.0,69.9534,70.021,69.8096,69.8349,35900.0
2011-12-06 10:10:00,82.57,82.7,82.44,82.7,25900.0,69.8434,69.9534,69.7334,69.9534,25900.0
2011-12-06 10:15:00,82.69,82.81,82.67,82.7,20200.0,69.9449,70.0464,69.928,69.9534,20200.0
2011-12-06 10:20:00,82.7,83.17,82.7,83.15,106600.0,69.9534,70.3509,69.9534,70.334,106600.0
2011-12-06 10:25:00,83.16,83.21,83.03,83.08,38500.0,70.3425,70.3848,70.2325,70.2748,38500.0
2011-12-06 10:30:00,83.1,83.17,82.88,82.89,31300.0,70.2917,70.3509,70.1056,70.1141,31300.0
2011-12-06 10:35:00,82.87,82.88,82.77,82.81,14700.0,70.0972,70.1056,70.0126,70.0464,14700.0
2011-12-06 10:40:00,82.78,82.78,82.45,82.51,26500.0,70.021,70.021,69.7419,69.7926,26500.0
2011-12-06 10:45:00,82.52,82.62,82.46,82.59,16700.0,69.8011,69.8857,69.7504,69.8603,16700.0
2011-12-06 10:50:00,82.61,82.74,82.56,82.65,17600.0,69.8772,69.9872,69.8349,69.9111,17600.0
2011-12-06 10:55:00,82.64,82.7,82.58,82.65,39000.0,69.9026,69.9534,69.8519,69.9111,39000.0
2011-12-06 11:00:00,82.65,82.67,82.58,82.61,34400.0,69.9111,69.928,69.8519,69.8772,34400.0
2011-12-06 11:05:00,82.62,82.68,82.47,82.5,21500.0,69.8857,69.9364,69.7588,69.7842,21500.0
2011-12-06 11:10:00,82.46,82.58,82.41,82.55,21700.0,69.7504,69.8519,69.7081,69.8265,21700.0
2011-12-06 11:15:00,82.56,82.58,82.41,82.44,9600.0,69.8349,69.8519,69.7081,69.7334,9600.0
2011-12-06 11:20:00,82.45,82.68,82.4,82.51,26400.0,69.7419,69.9364,69.6996,69.7926,26400.0
2011-12-06 11:25:00,82.52,82.55,82.43,82.46,11900.0,69.8011,69.8265,69.725,69.7504,11900.0
2011-12-06 11:30:00,82.44,82.5,82.37,82.41,20100.0,69.7334,69.7842,69.6742,69.7081,20100.0
2011-12-06 11:35:00,82.38,82.4,82.32,82.35,21800.0,69.6827,69.6996,69.6319,69.6573,21800.0
2011-12-06 11:40:00,82.33,82.39,82.32,82.32,18900.0,69.6404,69.6911,69.6319,69.6319,18900.0
2011-12-06 11:45:00,82.32,82.32,82.21,82.3,17300.0,69.6319,69.6319,69.5389,69.615,17300.0
2011-12-06 11:50:00,82.26,82.39,82.26,82.37,12900.0,69.5812,69.6911,69.5812,69.6742,12900.0
2011-12-06 11:55:00,82.39,82.57,82.37,82.48,17500.0,69.6911,69.8434,69.6742,69.7673,17500.0
2011-12-06 12:00:00,82.48,82.54,82.46,82.48,15900.0,69.7673,69.818,69.7504,69.7673,15900.0
2011-12-06 12:05:00,82.47,82.61,82.42,82.61,16200.0,69.7588,69.8772,69.7165,69.8772,16200.0
2011-12-06 12:10:00,82.61,82.7,82.56,82.58,20100.0,69.8772,69.9534,69.8349,69.8519,20100.0
2011-12-06 12:15:00,82.58,82.63,82.57,82.57,14700.0,69.8519,69.8941,69.8434,69.8434,14700.0
2011-12-06 12:20:00,82.6,82.63,82.48,82.55,25800.0,69.8688,69.8941,69.7673,69.8265,25800.0
2011-12-06 12:25:00,82.53,82.53,82.45,82.5,9600.0,69.8096,69.8096,69.7419,69.7842,9600.0
2011-12-06 12:30:00,82.51,82.54,82.48,82.48,14100.0,69.7926,69.818,69.7673,69.7673,14100.0
2011-12-06 12:35:00,82.49,82.63,82.45,82.58,11800.0,69.7757,69.8941,69.7419,69.8519,11800.0
2011-12-06 12:40:00,82.59,82.61,82.52,82.54,10500.0,69.8603,69.8772,69.8011,69.818,10500.0
2011-12-06 12:45:00,82.55,82.57,82.48,82.52,10500.0,69.8265,69.8434,69.7673,69.8011,10500.0
2011-12-06 12:50:00,82.51,82.54,82.45,82.49,12400.0,69.7926,69.818,69.7419,69.7757,12400.0
2011-12-06 12:55:00,82.48,82.54,82.47,82.52,9800.0,69.7673,69.818,69.7588,69.8011,9800.0
2011-12-06 13:00:00,82.53,82.54,82.45,82.51,19700.0,69.8096,69.818,69.7419,69.7926,19700.0
2011-12-06 13:05:00,82.51,82.55,82.46,82.54,14800.0,69.7926,69.8265,69.7504,69.818,14800.0
2011-12-06 13:10:00,82.54,82.6,82.48,82.6,43100.0,69.818,69.8688,69.7673,69.8688,43100.0
2011-12-06 13:15:00,82.61,82.75,82.59,82.75,15100.0,69.8772,69.9957,69.8603,69.9957,15100.0
2011-12-06 13:20:00,82.77,82.8,82.69,82.8,19800.0,70.0126,70.0379,69.9449,70.0379,19800.0
2011-12-06 13:25:00,82.77,82.83,82.74,82.74,8200.0,70.0126,70.0633,69.9872,69.9872,8200.0
2011-12-06 13:30:00,82.78,82.81,82.73,82.79,12800.0,70.021,70.0464,69.9787,70.0295,12800.0
2011-12-06 13:35:00,82.79,82.8,82.7,82.8,11400.0,70.0295,70.0379,69.9534,70.0379,11400.0
2011-12-06 13:40:00,82.8,82.8,82.7,82.72,18900.0,70.0379,70.0379,69.9534,69.9703,18900.0
2011-12-06 13:45:00,82.72,82.78,82.7,82.74,20600.0,69.9703,70.021,69.9534,69.9872,20600.0
2011-12-06 13:50:00,82.72,82.76,82.66,82.75,24100.0,69.9703,70.0041,69.9195,69.9957,24100.0
2011-12-06 13:55:00,82.74,82.8,82.64,82.65,27700.0,69.9872,70.0379,69.9026,69.9111,27700.0
2011-12-06 14:00:00,82.65,82.68,82.55,82.58,21900.0,69.9111,69.9364,69.8265,69.8519,21900.0
2011-12-06 14:05:00,82.58,82.59,82.52,82.55,20100.0,69.8519,69.8603,69.8011,69.8265,20100.0
2011-12-06 14:10:00,82.53,82.56,82.44,82.5,21700.0,69.8096,69.8349,69.7334,69.7842,21700.0
2011-12-06 14:15:00,82.5,82.7,82.5,82.62,16500.0,69.7842,69.9534,69.7842,69.8857,16500.0
2011-12-06 14:20:00,82.66,82.71,82.56,82.58,20400.0,69.9195,69.9618,69.8349,69.8519,20400.0
2011-12-06 14:25:00,82.57,82.66,82.57,82.63,17900.0,69.8434,69.9195,69.8434,69.8941,17900.0
2011-12-06 14:30:00,82.62,82.75,82.61,82.7,18900.0,69.8857,69.9957,69.8772,69.9534,18900.0
2011-12-06 14:35:00,82.7,82.82,82.62,82.78,32400.0,69.9534,70.0549,69.8857,70.021,32400.0
2011-12-06 14:40:00,82.8,82.92,82.77,82.8,37600.0,70.0379,70.1395,70.0126,70.0379,37600.0
2011-12-06 14:45:00,82.8,82.88,82.76,82.82,28800.0,70.0379,70.1056,70.0041,70.0549,28800.0
2011-12-06 14:50:00,82.8,83.0,82.76,83.0,32600.0,70.0379,70.2071,70.0041,70.2071,32600.0
2011-12-06 14:55:00,83.0,83.0,82.91,82.92,21500.0,70.2071,70.2071,70.131,70.1395,21500.0
2011-12-06 15:00:00,82.96,83.02,82.92,82.99,18100.0,70.1733,70.224,70.1395,70.1987,18100.0
2011-12-06 15:05:00,82.96,82.98,82.92,82.95,12300.0,70.1733,70.1902,70.1395,70.1648,12300.0
2011-12-06 15:10:00,82.95,83.19,82.94,83.13,27900.0,70.1648,70.3678,70.1564,70.3171,27900.0
2011-12-06 15:15:00,83.14,83.24,83.08,83.1,20700.0,70.3255,70.4101,70.2748,70.2917,20700.0
2011-12-06 15:20:00,83.1,83.14,83.01,83.05,33900.0,70.2917,70.3255,70.2156,70.2494,33900.0
2011-12-06 15:25:00,83.03,83.11,82.89,82.92,30400.0,70.2325,70.3002,70.1141,70.1395,30400.0
2011-12-06 15:30:00,82.92,83.0,82.84,82.9,53900.0,70.1395,70.2071,70.0718,70.1225,53900.0
2011-12-06 15:35:00,82.91,82.94,82.79,82.8,49100.0,70.131,70.1564,70.0295,70.0379,49100.0
2011-12-06 15:40:00,82.83,82.93,82.7,82.76,26400.0,70.0633,70.1479,69.9534,70.0041,26400.0
2011-12-06 15:45:00,82.76,82.86,82.7,82.82,38300.0,70.0041,70.0887,69.9534,70.0549,38300.0
2011-12-06 15:50:00,82.8,82.86,82.7,82.71,44500.0,70.0379,70.0887,69.9534,69.9618,44500.0
2011-12-06 15:55:00,82.72,82.74,82.64,82.67,102100.0,69.9703,69.9872,69.9026,69.928,102100.0
2011-12-07 09:30:00,82.48,82.65,82.05,82.05,48500.0,69.7673,69.9111,69.4035,69.4035,48500.0
2011-12-07 09:35:00,82.06,82.34,82.05,82.19,21900.0,69.412,69.6488,69.4035,69.522,21900.0
2011-12-07 09:40:00,82.19,82.4,82.07,82.32,36700.0,69.522,69.6996,69.4205,69.6319,36700.0
2011-12-07 09:45:00,82.28,82.42,82.24,82.37,78200.0,69.5981,69.7165,69.5643,69.6742,78200.0
2011-12-07 09:50:00,82.35,82.43,82.27,82.32,19300.0,69.6573,69.725,69.5896,69.6319,19300.0
2011-12-07 09:55:00,82.3,82.56,82.29,82.39,39500.0,69.615,69.8349,69.6066,69.6911,39500.0
2011-12-07 10:00:00,82.37,82.51,82.36,82.49,14800.0,69.6742,69.7926,69.6658,69.7757,14800.0
2011-12-07 10:05:00,82.43,82.56,82.41,82.47,31400.0,69.725,69.8349,69.7081,69.7588,31400.0
2011-12-07 10:10:00,82.45,82.64,82.4,82.62,24400.0,69.7419,69.9026,69.6996,69.8857,24400.0
2011-12-07 10:15:00,82.6,82.67,82.54,82.63,6300.0,69.8688,69.928,69.818,69.8941,6300.0
2011-12-07 10:20:00,82.63,82.72,82.4,82.46,19200.0,69.8941,69.9703,69.6996,69.7504,19200.0
2011-12-07 10:25:00,82.46,82.67,82.42,82.42,42300.0,69.7504,69.928,69.7165,69.7165,42300.0
2011-12-07 10:30:00,82.4,82.65,82.39,82.62,32900.0,69.6996,69.9111,69.6911,69.8857,32900.0
2011-12-07 10:35:00,82.61,82.7,82.57,82.7,21300.0,69.8772,69.9534,69.8434,69.9534,21300.0
2011-12-07 10:40:00,82.67,82.86,82.65,82.84,13100.0,69.928,70.0887,69.9111,70.0718,13100.0
2011-12-07 10:45:00,82.86,83.12,82.85,83.09,32400.0,70.0887,70.3086,70.0802,70.2832,32400.0
2011-12-07 10:50:00,83.08,83.13,82.89,82.89,41400.0,70.2748,70.3171,70.1141,70.1141,41400.0
2011-12-07 10:55:00,82.88,82.88,82.63,82.82,30600.0,70.1056,70.1056,69.8941,70.0549,30600.0
2011-12-07 11:00:00,82.82,82.87,82.74,82.74,14400.0,70.0549,70.0972,69.9872,69.9872,14400.0
2011-12-07 11:05:00,82.74,82.9,82.74,82.85,22000.0,69.9872,70.1225,69.9872,70.0802,22000.0
2011-12-07 11:10:00,82.86,82.95,82.81,82.95,21200.0,70.0887,70.1648,70.0464,70.1648,21200.0
2011-12-07 11:15:00,82.96,83.02,82.93,82.99,21700.0,70.1733,70.224,70.1479,70.1987,21700.0
2011-12-07 11:20:00,82.99,83.29,82.98,83.24,42600.0,70.1987,70.4524,70.1902,70.4101,42600.0
2011-12-07 11:25:00,83.25,83.31,83.23,83.28,26200.0,70.4186,70.4693,70.4017,70.444,26200.0
2011-12-07 11:30:00,83.31,83.44,83.28,83.42,27500.0,70.4693,70.5793,70.444,70.5624,27500.0
2011-12-07 11:35:00,83.4,83.5,83.4,83.49,15200.0,70.5455,70.6301,70.5455,70.6216,15200.0
2011-12-07 11:40:00,83.45,83.53,83.35,83.35,10400.0,70.5878,70.6554,70.5032,70.5032,10400.0
2011-12-07 11:45:00,83.38,83.41,83.31,83.37,10400.0,70.5286,70.5539,70.4693,70.5201,10400.0
2011-12-07 11:50:00,83.38,83.45,83.37,83.39,8100.0,70.5286,70.5878,70.5201,70.537,8100.0
2011-12-07 11:55:00,83.41,83.48,83.36,83.48,3100.0,70.5539,70.6131,70.5116,70.6131,3100.0
2011-12-07 12:00:00,83.49,83.57,83.44,83.51,8600.0,70.6216,70.6893,70.5793,70.6385,8600.0
2011-12-07 12:05:00,83.52,83.54,83.48,83.52,10400.0,70.647,70.6639,70.6131,70.647,10400.0
2011-12-07 12:10:00,83.49,83.56,83.48,83.53,9600.0,70.6216,70.6808,70.6131,70.6554,9600.0
2011-12-07 12:15:00,83.52,83.63,83.52,83.63,6700.0,70.647,70.74,70.647,70.74,6700.0
2011-12-07 12:20:00,83.64,83.74,83.59,83.72,8900.0,70.7485,70.8331,70.7062,70.8161,8900.0
2011-12-07 12:25:00,83.73,83.94,83.7,83.94,18600.0,70.8246,71.0022,70.7992,71.0022,18600.0
2011-12-07 12:30:00,83.9,83.92,83.77,83.8,23300.0,70.9684,70.9853,70.8584,70.8838,23300.0
2011-12-07 12:35:00,83.8,83.83,83.66,83.67,32700.0,70.8838,70.9092,70.7654,70.7739,32700.0
2011-12-07 12:40:00,83.68,83.69,83.57,83.65,46900.0,70.7823,70.7908,70.6893,70.7569,46900.0
2011-12-07 12:45:00,83.67,83.7,83.58,83.58,17400.0,70.7739,70.7992,70.6977,70.6977,17400.0
2011-12-07 12:50:00,83.58,83.69,83.58,83.59,11300.0,70.6977,70.7908,70.6977,70.7062,11300.0
2011-12-07 12:55:00,83.63,83.77,83.62,83.7,12800.0,70.74,70.8584,70.7316,70.7992,12800.0
2011-12-07 13:00:00,83.7,83.7,83.58,83.59,14300.0,70.7992,70.7992,70.6977,70.7062,14300.0
2011-12-07 13:05:00,83.62,83.65,83.48,83.48,12500.0,70.7316,70.7569,70.6131,70.6131,12500.0
2011-12-07 13:10:00,83.48,83.57,83.46,83.56,25400.0,70.6131,70.6893,70.5962,70.6808,25400.0
2011-12-07 13:15:00,83.53,83.61,83.5,83.61,13600.0,70.6554,70.7231,70.6301,70.7231,13600.0
2011-12-07 13:20:00,83.61,83.65,83.58,83.64,14000.0,70.7231,70.7569,70.6977,70.7485,14000.0
2011-12-07 13:25:00,83.62,83.72,83.62,83.66,14000.0,70.7316,70.8161,70.7316,70.7654,14000.0
2011-12-07 13:30:00,83.65,83.68,83.56,83.57,22500.0,70.7569,70.7823,70.6808,70.6893,22500.0
2011-12-07 13:35:00,83.58,83.63,83.52,83.56,28800.0,70.6977,70.74,70.647,70.6808,28800.0
2011-12-07 13:40:00,83.56,83.62,83.54,83.6,22900.0,70.6808,70.7316,70.6639,70.7146,22900.0
2011-12-07 13:45:00,83.6,83.68,83.58,83.61,37500.0,70.7146,70.7823,70.6977,70.7231,37500.0
2011-12-07 13:50:00,83.6,83.66,83.6,83.64,17600.0,70.7146,70.7654,70.7146,70.7485,17600.0
2011-12-07 13:55:00,83.62,83.66,83.61,83.64,17600.0,70.7316,70.7654,70.7231,70.7485,17600.0
2011-12-07 14:00:00,83.6,83.67,83.59,83.62,34400.0,70.7146,70.7739,70.7062,70.7316,34400.0
2011-12-07 14:05:00,83.62,83.64,83.55,83.6,34300.0,70.7316,70.7485,70.6723,70.7146,34300.0
2011-12-07 14:10:00,83.59,83.65,83.58,83.6,37600.0,70.7062,70.7569,70.6977,70.7146,37600.0
2011-12-07 14:15:00,83.59,83.59,83.51,83.54,47000.0,70.7062,70.7062,70.6385,70.6639,47000.0
2011-12-07 14:20:00,83.54,83.66,83.53,83.66,31800.0,70.6639,70.7654,70.6554,70.7654,31800.0
2011-12-07 14:25:00,83.66,83.8,83.66,83.73,17000.0,70.7654,70.8838,70.7654,70.8246,17000.0
2011-12-07 14:30:00,83.73,83.76,83.66,83.73,16600.0,70.8246,70.85,70.7654,70.8246,16600.0
2011-12-07 14:35:00,83.71,83.77,83.64,83.75,17300.0,70.8077,70.8584,70.7485,70.8415,17300.0
2011-12-07 14:40:00,83.75,83.8,83.57,83.58,51800.0,70.8415,70.8838,70.6893,70.6977,51800.0
2011-12-07 14:45:00,83.6,83.76,83.59,83.68,76600.0,70.7146,70.85,70.7062,70.7823,76600.0
2011-12-07 14:50:00,83.69,83.8,83.66,83.8,38500.0,70.7908,70.8838,70.7654,70.8838,38500.0
2011-12-07 14:55:00,83.8,83.82,83.71,83.73,23800.0,70.8838,70.9007,70.8077,70.8246,23800.0
2011-12-07 15:00:00,83.73,83.81,83.69,83.73,43600.0,70.8246,70.8923,70.7908,70.8246,43600.0
2011-12-07 15:05:00,83.74,83.78,83.61,83.62,20300.0,70.8331,70.8669,70.7231,70.7316,20300.0
2011-12-07 15:10:00,83.61,83.61,83.5,83.54,22000.0,70.7231,70.7231,70.6301,70.6639,22000.0
2011-12-07 15:15:00,83.55,83.91,83.55,83.88,39000.0,70.6723,70.9769,70.6723,70.9515,39000.0
2011-12-07 15:20:00,83.88,84.03,83.85,83.97,44000.0,70.9515,71.0784,70.9261,71.0276,44000.0
2011-12-07 15:25:00,84.0,84.13,83.98,84.07,30000.0,71.053,71.163,71.0361,71.1122,30000.0
2011-12-07 15:30:00,84.07,84.17,84.0,84.06,36600.0,71.1122,71.1968,71.053,71.1037,36600.0
2011-12-07 15:35:00,84.06,84.37,84.03,84.37,47200.0,71.1037,71.366,71.0784,71.366,47200.0
2011-12-07 15:40:00,84.38,84.66,84.34,84.45,83600.0,71.3744,71.6113,71.3406,71.4336,83600.0
2011-12-07 15:45:00,84.45,84.45,84.22,84.33,74200.0,71.4336,71.4336,71.2391,71.3321,74200.0
2011-12-07 15:50:00,84.34,84.48,84.33,84.42,93900.0,71.3406,71.459,71.3321,71.4083,93900.0
2011-12-07 15:55:00,84.42,84.5,84.1,84.19,148400.0,71.4083,71.4759,71.1376,71.2137,148400.0
2011-12-08 09:30:00,83.51,83.58,83.14,83.28,48800.0,70.6385,70.6977,70.3255,70.444,48800.0
2011-12-08 09:35:00,83.34,83.57,83.13,83.52,84800.0,70.4947,70.6893,70.3171,70.647,84800.0
2011-12-08 09:40:00,83.53,83.75,83.31,83.39,31100.0,70.6554,70.8415,70.4693,70.537,31100.0
2011-12-08 09:45:00,83.41,83.61,83.36,83.56,19600.0,70.5539,70.7231,70.5116,70.6808,19600.0
2011-12-08 09:50:00,83.59,83.7,83.34,83.41,25200.0,70.7062,70.7992,70.4947,70.5539,25200.0
2011-12-08 09:55:00,83.43,83.61,83.33,83.6,22300.0,70.5708,70.7231,70.4863,70.7146,22300.0
2011-12-08 10:00:00,83.59,83.73,83.47,83.47,55500.0,70.7062,70.8246,70.6047,70.6047,55500.0
2011-12-08 10:05:00,83.46,83.6,83.43,83.44,53400.0,70.5962,70.7146,70.5708,70.5793,53400.0
2011-12-08 10:10:00,83.45,83.6,83.45,83.58,17400.0,70.5878,70.7146,70.5878,70.6977,17400.0
2011-12-08 10:15:00,83.57,83.66,83.48,83.5,53100.0,70.6893,70.7654,70.6131,70.6301,53100.0
2011-12-08 10:20:00,83.51,83.73,83.5,83.73,69600.0,70.6385,70.8246,70.6301,70.8246,69600.0
2011-12-08 10:25:00,83.66,83.83,83.63,83.81,31500.0,70.7654,70.9092,70.74,70.8923,31500.0
2011-12-08 10:30:00,83.8,84.19,83.78,84.09,49400.0,70.8838,71.2137,70.8669,71.1291,49400.0
2011-12-08 10:35:00,84.11,84.18,84.08,84.1,18300.0,71.146,71.2052,71.1207,71.1376,18300.0
2011-12-08 10:40:00,84.13,84.25,84.07,84.22,26400.0,71.163,71.2645,71.1122,71.2391,26400.0
2011-12-08 10:45:00,84.24,84.34,84.13,84.33,30300.0,71.256,71.3406,71.163,71.3321,30300.0
2011-12-08 10:50:00,84.33,84.43,84.17,84.23,39400.0,71.3321,71.4167,71.1968,71.2475,39400.0
2011-12-08 10:55:00,84.21,84.24,84.07,84.07,37600.0,71.2306,71.256,71.1122,71.1122,37600.0
2011-12-08 11:00:00,84.07,84.25,83.97,84.12,54800.0,71.1122,71.2645,71.0276,71.1545,54800.0
2011-12-08 11:05:00,84.08,84.18,83.95,84.03,43000.0,71.1207,71.2052,71.0107,71.0784,43000.0
2011-12-08 11:10:00,84.01,84.1,83.97,83.97,40500.0,71.0614,71.1376,71.0276,71.0276,40500.0
2011-12-08 11:15:00,83.97,84.11,83.97,84.05,37100.0,71.0276,71.146,71.0276,71.0953,37100.0
2011-12-08 11:20:00,84.02,84.2,84.02,84.09,28400.0,71.0699,71.2222,71.0699,71.1291,28400.0
2011-12-08 11:25:00,84.12,84.16,84.02,84.06,15400.0,71.1545,71.1883,71.0699,71.1037,15400.0
2011-12-08 11:30:00,84.04,84.05,83.91,83.91,70900.0,71.0868,71.0953,70.9769,70.9769,70900.0
2011-12-08 11:35:00,83.91,83.94,83.75,83.79,23500.0,70.9769,71.0022,70.8415,70.8754,23500.0
2011-12-08 11:40:00,83.75,83.79,83.63,83.73,22000.0,70.8415,70.8754,70.74,70.8246,22000.0
2011-12-08 11:45:00,83.74,83.98,83.74,83.88,51700.0,70.8331,71.0361,70.8331,70.9515,51700.0
2011-12-08 11:50:00,83.87,83.96,83.8,83.85,23100.0,70.943,71.0192,70.8838,70.9261,23100.0
2011-12-08 11:55:00,83.89,83.93,83.85,83.92,13800.0,70.9599,70.9938,70.9261,70.9853,13800.0
2011-12-08 12:00:00,83.93,83.95,83.82,83.86,38400.0,70.9938,71.0107,70.9007,70.9346,38400.0
2011-12-08 12:05:00,83.87,84.05,83.85,84.05,7400.0,70.943,71.0953,70.9261,71.0953,7400.0
2011-12-08 12:10:00,84.05,84.11,84.01,84.11,15200.0,71.0953,71.146,71.0614,71.146,15200.0
2011-12-08 12:15:00,84.06,84.15,84.04,84.13,9900.0,71.1037,71.1799,71.0868,71.163,9900.0
2011-12-08 12:20:00,84.15,84.17,83.99,83.99,9500.0,71.1799,71.1968,71.0445,71.0445,9500.0
2011-12-08 12:25:00,83.95,84.07,83.84,83.85,23400.0,71.0107,71.1122,70.9177,70.9261,23400.0
2011-12-08 12:30:00,83.84,83.85,83.77,83.8,36700.0,70.9177,70.9261,70.8584,70.8838,36700.0
2011-12-08 12:35:00,83.8,83.83,83.68,83.72,17100.0,70.8838,70.9092,70.7823,70.8161,17100.0
2011-12-08 12:40:00,83.71,83.82,83.71,83.74,21400.0,70.8077,70.9007,70.8077,70.8331,21400.0
2011-12-08 12:45:00,83.73,83.79,83.65,83.79,11700.0,70.8246,70.8754,70.7569,70.8754,11700.0
2011-12-08 12:50:00,83.79,83.83,83.62,83.65,13500.0,70.8754,70.9092,70.7316,70.7569,13500.0
2011-12-08 12:55:00,83.65,83.67,83.56,83.56,14400.0,70.7569,70.7739,70.6808,70.6808,14400.0
2011-12-08 13:00:00,83.56,83.65,83.55,83.62,44300.0,70.6808,70.7569,70.6723,70.7316,44300.0
2011-12-08 13:05:00,83.6,83.6,83.39,83.43,39700.0,70.7146,70.7146,70.537,70.5708,39700.0
2011-12-08 13:10:00,83.4,83.4,83.23,83.31,20200.0,70.5455,70.5455,70.4017,70.4693,20200.0
2011-12-08 13:15:00,83.31,83.34,83.15,83.3,27100.0,70.4693,70.4947,70.334,70.4609,27100.0
2011-12-08 13:20:00,83.31,83.32,83.03,83.16,18000.0,70.4693,70.4778,70.2325,70.3425,18000.0
2011-12-08 13:25:00,83.14,83.26,83.13,83.19,9700.0,70.3255,70.427,70.3171,70.3678,9700.0
2011-12-08 13:30:00,83.2,83.2,83.02,83.02,9800.0,70.3763,70.3763,70.224,70.224,9800.0
2011-12-08 13:35:00,83.03,83.14,83.03,83.1,11300.0,70.2325,70.3255,70.2325,70.2917,11300.0
2011-12-08 13:40:00,83.14,83.29,83.14,83.25,6500.0,70.3255,70.4524,70.3255,70.4186,6500.0
2011-12-08 13:45:00,83.24,83.29,83.1,83.17,11800.0,70.4101,70.4524,70.2917,70.3509,11800.0
2011-12-08 13:50:00,83.18,83.2,83.07,83.08,12600.0,70.3594,70.3763,70.2663,70.2748,12600.0
2011-12-08 13:55:00,83.09,83.24,83.03,83.2,16000.0,70.2832,70.4101,70.2325,70.3763,16000.0
2011-12-08 14:00:00,83.18,83.18,83.08,83.09,12700.0,70.3594,70.3594,70.2748,70.2832,12700.0
2011-12-08 14:05:00,83.09,83.16,83.0,83.14,23600.0,70.2832,70.3425,70.2071,70.3255,23600.0
2011-12-08 14:10:00,83.14,83.21,83.11,83.11,8500.0,70.3255,70.3848,70.3002,70.3002,8500.0
2011-12-08 14:15:00,83.1,83.33,83.08,83.28,21500.0,70.2917,70.4863,70.2748,70.444,21500.0
2011-12-08 14:20:00,83.28,83.29,83.08,83.15,22500.0,70.444,70.4524,70.2748,70.334,22500.0
2011-12-08 14:25:00,83.16,83.19,83.05,83.09,8100.0,70.3425,70.3678,70.2494,70.2832,8100.0
2011-12-08 14:30:00,83.07,83.15,83.01,83.13,19200.0,70.2663,70.334,70.2156,70.3171,19200.0
2011-12-08 14:35:00,83.11,83.11,82.92,82.93,17300.0,70.3002,70.3002,70.1395,70.1479,17300.0
2011-12-08 14:40:00,82.92,83.05,82.85,82.91,22800.0,70.1395,70.2494,70.0802,70.131,22800.0
2011-12-08 14:45:00,82.89,82.99,82.84,82.94,13000.0,70.1141,70.1987,70.0718,70.1564,13000.0
2011-12-08 14:50:00,82.95,82.97,82.62,82.62,48900.0,70.1648,70.1817,69.8857,69.8857,48900.0
2011-12-08 14:55:00,82.63,82.73,82.58,82.62,41200.0,69.8941,69.9787,69.8519,69.8857,41200.0
2011-12-08 15:00:00,82.63,82.76,82.62,82.75,18000.0,69.8941,70.0041,69.8857,69.9957,18000.0
2011-12-08 15:05:00,82.74,82.74,82.58,82.64,20200.0,69.9872,69.9872,69.8519,69.9026,20200.0
2011-12-08 15:10:00,82.63,82.95,82.63,82.91,22000.0,69.8941,70.1648,69.8941,70.131,22000.0
2011-12-08 15:15:00,82.91,83.11,82.9,83.09,26000.0,70.131,70.3002,70.1225,70.2832,26000.0
2011-12-08 15:20:00,83.11,83.11,82.87,82.87,18200.0,70.3002,70.3002,70.0972,70.0972,18200.0
2011-12-08 15:25:00,82.85,83.13,82.82,83.02,23000.0,70.0802,70.3171,70.0549,70.224,23000.0
2011-12-08 15:30:00,83.05,83.43,83.03,83.32,41300.0,70.2494,70.5708,70.2325,70.4778,41300.0
2011-12-08 15:35:00,83.33,83.39,83.04,83.06,57800.0,70.4863,70.537,70.241,70.2579,57800.0
2011-12-08 15:40:00,83.05,83.09,82.75,82.85,69800.0,70.2494,70.2832,69.9957,70.0802,69800.0
2011-12-08 15:45:00,82.84,82.9,82.44,82.62,78900.0,70.0718,70.1225,69.7334,69.8857,78900.0
2011-12-08 15:50:00,82.59,82.64,82.34,82.47,76800.0,69.8603,69.9026,69.6488,69.7588,76800.0
2011-12-08 15:55:00,82.47,82.5,82.18,82.49,163000.0,69.7588,69.7842,69.5135,69.7757,163000.0
2011-12-09 09:30:00,82.69,82.98,82.35,82.5,62200.0,70.0541,70.2998,69.7661,69.8932,62200.0
2011-12-09 09:35:00,82.47,82.84,82.47,82.57,17700.0,69.8678,70.1812,69.8678,69.9525,17700.0
2011-12-09 09:40:00,82.58,82.71,82.18,82.2,44600.0,69.9609,70.0711,69.6221,69.639,44600.0
2011-12-09 09:45:00,82.23,82.45,82.06,82.42,57400.0,69.6644,69.8508,69.5204,69.8254,57400.0
2011-12-09 09:50:00,82.43,82.69,82.37,82.65,25200.0,69.8339,70.0541,69.783,70.0203,25200.0
2011-12-09 09:55:00,82.64,82.67,82.38,82.4,20400.0,70.0118,70.0372,69.7915,69.8085,20400.0
2011-12-09 10:00:00,82.4,82.78,82.28,82.76,36900.0,69.8085,70.1304,69.7068,70.1134,36900.0
2011-12-09 10:05:00,82.76,82.92,82.66,82.71,28900.0,70.1134,70.249,70.0287,70.0711,28900.0
2011-12-09 10:10:00,82.73,82.92,82.73,82.73,14100.0,70.088,70.249,70.088,70.088,14100.0
2011-12-09 10:15:00,82.72,82.73,82.52,82.52,19400.0,70.0796,70.088,69.9101,69.9101,19400.0
2011-12-09 10:20:00,82.52,82.66,82.52,82.54,17100.0,69.9101,70.0287,69.9101,69.9271,17100.0
2011-12-09 10:25:00,82.5,82.57,82.26,82.36,30900.0,69.8932,69.9525,69.6898,69.7746,30900.0
2011-12-09 10:30:00,82.38,82.38,82.22,82.27,21300.0,69.7915,69.7915,69.656,69.6983,21300.0
2011-12-09 10:35:00,82.3,82.31,82.02,82.09,24800.0,69.7237,69.7322,69.4865,69.5458,24800.0
2011-12-09 10:40:00,82.07,82.29,82.02,82.23,19800.0,69.5289,69.7153,69.4865,69.6644,19800.0
2011-12-09 10:45:00,82.24,82.33,82.15,82.32,20100.0,69.6729,69.7492,69.5967,69.7407,20100.0
2011-12-09 10:50:00,82.31,82.5,82.17,82.33,23300.0,69.7322,69.8932,69.6136,69.7492,23300.0
2011-12-09 10:55:00,82.3,82.46,82.29,82.42,17800.0,69.7237,69.8593,69.7153,69.8254,17800.0
2011-12-09 11:00:00,82.42,82.58,82.38,82.49,31400.0,69.8254,69.9609,69.7915,69.8847,31400.0
2011-12-09 11:05:00,82.54,82.57,82.38,82.48,34500.0,69.9271,69.9525,69.7915,69.8762,34500.0
2011-12-09 11:10:00,82.45,82.66,82.45,82.56,14600.0,69.8508,70.0287,69.8508,69.944,14600.0
2011-12-09 11:15:00,82.58,82.74,82.58,82.67,14700.0,69.9609,70.0965,69.9609,70.0372,14700.0
2011-12-09 11:20:00,82.71,82.8,82.67,82.67,24100.0,70.0711,70.1473,70.0372,70.0372,24100.0
2011-12-09 11:25:00,82.69,82.76,82.62,82.72,10300.0,70.0541,70.1134,69.9948,70.0796,10300.0
2011-12-09 11:30:00,82.71,82.84,82.71,82.77,14900.0,70.0711,70.1812,70.0711,70.1219,14900.0
2011-12-09 11:35:00,82.77,82.82,82.74,82.82,6900.0,70.1219,70.1643,70.0965,70.1643,6900.0
2011-12-09 11:40:00,82.8,82.96,82.79,82.96,19500.0,70.1473,70.2829,70.1389,70.2829,19500.0
2011-12-09 11:45:00,82.91,82.91,82.65,82.67,12700.0,70.2405,70.2405,70.0203,70.0372,12700.0
2011-12-09 11:50:00,82.66,82.72,82.6,82.62,6500.0,70.0287,70.0796,69.9779,69.9948,6500.0
2011-12-09 11:55:00,82.63,82.63,82.53,82.55,14000.0,70.0033,70.0033,69.9186,69.9355,14000.0
2011-12-09 12:00:00,82.56,82.6,82.45,82.51,7000.0,69.944,69.9779,69.8508,69.9016,7000.0
2011-12-09 12:05:00,82.47,82.64,82.47,82.61,9000.0,69.8678,70.0118,69.8678,69.9864,9000.0
2011-12-09 12:10:00,82.59,82.77,82.59,82.75,7600.0,69.9694,70.1219,69.9694,70.105,7600.0
2011-12-09 12:15:00,82.78,82.89,82.73,82.86,7000.0,70.1304,70.2236,70.088,70.1982,7000.0
2011-12-09 12:20:00,82.85,82.92,82.83,82.9,10600.0,70.1897,70.249,70.1727,70.232,10600.0
2011-12-09 12:25:00,82.89,82.89,82.71,82.75,5000.0,70.2236,70.2236,70.0711,70.105,5000.0
2011-12-09 12:30:00,82.73,82.81,82.71,82.78,8000.0,70.088,70.1558,70.0711,70.1304,8000.0
2011-12-09 12:35:00,82.8,82.92,82.8,82.85,9900.0,70.1473,70.249,70.1473,70.1897,9900.0
2011-12-09 12:40:00,82.83,82.94,82.78,82.91,15500.0,70.1727,70.2659,70.1304,70.2405,15500.0
2011-12-09 12:45:00,82.94,82.98,82.86,82.87,11200.0,70.2659,70.2998,70.1982,70.2066,11200.0
2011-12-09 12:50:00,82.87,82.95,82.84,82.87,12600.0,70.2066,70.2744,70.1812,70.2066,12600.0
2011-12-09 12:55:00,82.86,82.95,82.84,82.89,9300.0,70.1982,70.2744,70.1812,70.2236,9300.0
2011-12-09 13:00:00,82.91,82.96,82.87,82.88,7800.0,70.2405,70.2829,70.2066,70.2151,7800.0
2011-12-09 13:05:00,82.88,82.9,82.76,82.8,5800.0,70.2151,70.232,70.1134,70.1473,5800.0
2011-12-09 13:10:00,82.85,82.92,82.81,82.87,7400.0,70.1897,70.249,70.1558,70.2066,7400.0
2011-12-09 13:15:00,82.83,82.93,82.83,82.91,6700.0,70.1727,70.2575,70.1727,70.2405,6700.0
2011-12-09 13:20:00,82.91,83.0,82.91,82.97,16100.0,70.2405,70.3168,70.2405,70.2914,16100.0
2011-12-09 13:25:00,82.97,83.09,82.95,83.01,23500.0,70.2914,70.393,70.2744,70.3252,23500.0
2011-12-09 13:30:00,83.0,83.09,83.0,83.05,9100.0,70.3168,70.393,70.3168,70.3591,9100.0
2011-12-09 13:35:00,83.05,83.11,83.01,83.08,14700.0,70.3591,70.41,70.3252,70.3845,14700.0
2011-12-09 13:40:00,83.08,83.22,83.07,83.21,11900.0,70.3845,70.5031,70.3761,70.4947,11900.0
2011-12-09 13:45:00,83.2,83.2,83.11,83.17,12000.0,70.4862,70.4862,70.41,70.4608,12000.0
2011-12-09 13:50:00,83.17,83.19,83.06,83.08,7900.0,70.4608,70.4777,70.3676,70.3845,7900.0
2011-12-09 13:55:00,83.09,83.11,83.03,83.09,11500.0,70.393,70.41,70.3422,70.393,11500.0
2011-12-09 14:00:00,83.09,83.21,83.09,83.19,7100.0,70.393,70.4947,70.393,70.4777,7100.0
2011-12-09 14:05:00,83.2,83.2,83.09,83.12,13300.0,70.4862,70.4862,70.393,70.4184,13300.0
2011-12-09 14:10:00,83.14,83.15,83.02,83.04,14300.0,70.4354,70.4438,70.3337,70.3507,14300.0
2011-12-09 14:15:00,83.06,83.06,82.94,82.94,9600.0,70.3676,70.3676,70.2659,70.2659,9600.0
2011-12-09 14:20:00,82.95,82.99,82.92,82.96,5100.0,70.2744,70.3083,70.249,70.2829,5100.0
2011-12-09 14:25:00,82.96,83.28,82.96,83.28,26400.0,70.2829,70.554,70.2829,70.554,26400.0
2011-12-09 14:30:00,83.29,83.53,83.21,83.49,48100.0,70.5625,70.7658,70.4947,70.7319,48100.0
2011-12-09 14:35:00,83.48,83.5,83.37,83.42,29400.0,70.7234,70.7404,70.6302,70.6726,29400.0
2011-12-09 14:40:00,83.42,83.44,83.35,83.42,16200.0,70.6726,70.6895,70.6133,70.6726,16200.0
2011-12-09 14:45:00,83.42,83.58,83.38,83.56,19000.0,70.6726,70.8081,70.6387,70.7912,19000.0
2011-12-09 14:50:00,83.56,83.64,83.51,83.6,29900.0,70.7912,70.859,70.7488,70.8251,29900.0
2011-12-09 14:55:00,83.59,83.64,83.52,83.56,27100.0,70.8166,70.859,70.7573,70.7912,27100.0
2011-12-09 15:00:00,83.56,83.56,83.22,83.22,41200.0,70.7912,70.7912,70.5031,70.5031,41200.0
2011-12-09 15:05:00,83.23,83.34,83.19,83.34,22500.0,70.5116,70.6048,70.4777,70.6048,22500.0
2011-12-09 15:10:00,83.34,83.36,83.25,83.31,22500.0,70.6048,70.6218,70.5286,70.5794,22500.0
2011-12-09 15:15:00,83.31,83.32,83.16,83.18,19900.0,70.5794,70.5879,70.4523,70.4693,19900.0
2011-12-09 15:20:00,83.17,83.29,83.16,83.28,17700.0,70.4608,70.5625,70.4523,70.554,17700.0
2011-12-09 15:25:00,83.29,83.38,83.24,83.31,29800.0,70.5625,70.6387,70.5201,70.5794,29800.0
2011-12-09 15:30:00,83.32,83.35,83.19,83.26,36600.0,70.5879,70.6133,70.4777,70.537,36600.0
2011-12-09 15:35:00,83.26,83.34,83.25,83.27,20500.0,70.537,70.6048,70.5286,70.5455,20500.0
2011-12-09 15:40:00,83.27,83.49,83.27,83.45,36400.0,70.5455,70.7319,70.5455,70.698,36400.0
2011-12-09 15:45:00,83.43,83.43,83.18,83.23,44900.0,70.6811,70.6811,70.4693,70.5116,44900.0
2011-12-09 15:50:00,83.22,83.35,83.19,83.35,60800.0,70.5031,70.6133,70.4777,70.6133,60800.0
2011-12-09 15:55:00,83.32,83.46,83.23,83.24,94600.0,70.5879,70.7065,70.5116,70.5201,94600.0
2011-12-12 09:30:00,82.0,82.18,81.2,81.47,111300.0,69.4696,69.6221,68.7918,69.0206,111300.0
2011-12-12 09:35:00,81.49,81.68,81.35,81.52,32600.0,69.0375,69.1985,68.9189,69.0629,32600.0
2011-12-12 09:40:00,81.52,81.52,81.12,81.16,37100.0,69.0629,69.0629,68.7241,68.7579,37100.0
2011-12-12 09:45:00,81.15,81.61,81.15,81.45,42700.0,68.7495,69.1392,68.7495,69.0036,42700.0
2011-12-12 09:50:00,81.47,81.6,81.38,81.39,30800.0,69.0206,69.1307,68.9443,68.9528,30800.0
2011-12-12 09:55:00,81.38,81.43,81.1,81.26,22400.0,68.9443,68.9867,68.7071,68.8427,22400.0
2011-12-12 10:00:00,81.23,81.28,81.1,81.12,27400.0,68.8172,68.8596,68.7071,68.7241,27400.0
2011-12-12 10:05:00,81.12,81.29,81.11,81.16,21500.0,68.7241,68.8681,68.7156,68.7579,21500.0
2011-12-12 10:10:00,81.18,81.33,81.13,81.27,21100.0,68.7749,68.902,68.7325,68.8511,21100.0
2011-12-12 10:15:00,81.3,81.3,81.13,81.14,25000.0,68.8765,68.8765,68.7325,68.741,25000.0
2011-12-12 10:20:00,81.17,81.17,81.06,81.15,22200.0,68.7664,68.7664,68.6732,68.7495,22200.0
2011-12-12 10:25:00,81.1,81.16,81.05,81.11,11000.0,68.7071,68.7579,68.6647,68.7156,11000.0
2011-12-12 10:30:00,81.08,81.15,81.05,81.14,14100.0,68.6902,68.7495,68.6647,68.741,14100.0
2011-12-12 10:35:00,81.16,81.18,81.04,81.08,23500.0,68.7579,68.7749,68.6563,68.6902,23500.0
2011-12-12 10:40:00,81.04,81.16,81.04,81.13,12900.0,68.6563,68.7579,68.6563,68.7325,12900.0
2011-12-12 10:45:00,81.16,81.18,81.1,81.15,13300.0,68.7579,68.7749,68.7071,68.7495,13300.0
2011-12-12 10:50:00,81.15,81.27,81.05,81.26,82200.0,68.7495,68.8511,68.6647,68.8427,82200.0
2011-12-12 10:55:00,81.26,81.73,81.25,81.66,95000.0,68.8427,69.2408,68.8342,69.1815,95000.0
2011-12-12 11:00:00,81.62,81.66,81.43,81.52,56800.0,69.1476,69.1815,68.9867,69.0629,56800.0
2011-12-12 11:05:00,81.5,81.57,81.38,81.39,35700.0,69.046,69.1053,68.9443,68.9528,35700.0
2011-12-12 11:10:00,81.38,81.39,81.22,81.26,25500.0,68.9443,68.9528,68.8088,68.8427,25500.0
2011-12-12 11:15:00,81.24,81.28,81.2,81.21,35600.0,68.8257,68.8596,68.7918,68.8003,35600.0
2011-12-12 11:20:00,81.25,81.58,81.21,81.52,30200.0,68.8342,69.1138,68.8003,69.0629,30200.0
2011-12-12 11:25:00,81.55,81.56,81.3,81.33,13200.0,69.0883,69.0968,68.8765,68.902,13200.0
2011-12-12 11:30:00,81.3,81.45,81.3,81.33,10500.0,68.8765,69.0036,68.8765,68.902,10500.0
2011-12-12 11:35:00,81.34,81.53,81.34,81.47,12400.0,68.9104,69.0714,68.9104,69.0206,12400.0
2011-12-12 11:40:00,81.47,81.5,81.3,81.32,12700.0,69.0206,69.046,68.8765,68.8935,12700.0
2011-12-12 11:45:00,81.34,81.34,81.17,81.17,23700.0,68.9104,68.9104,68.7664,68.7664,23700.0
2011-12-12 11:50:00,81.2,81.23,81.1,81.12,19300.0,68.7918,68.8172,68.7071,68.7241,19300.0
2011-12-12 11:55:00,81.13,81.13,80.95,81.13,32900.0,68.7325,68.7325,68.58,68.7325,32900.0
2011-12-12 12:00:00,81.11,81.14,81.05,81.1,7400.0,68.7156,68.741,68.6647,68.7071,7400.0
2011-12-12 12:05:00,81.07,81.12,81.04,81.08,10600.0,68.6817,68.7241,68.6563,68.6902,10600.0
2011-12-12 12:10:00,81.09,81.24,81.02,81.24,7700.0,68.6986,68.8257,68.6393,68.8257,7700.0
2011-12-12 12:15:00,81.23,81.23,81.15,81.16,7200.0,68.8172,68.8172,68.7495,68.7579,7200.0
2011-12-12 12:20:00,81.18,81.24,81.13,81.13,6800.0,68.7749,68.8257,68.7325,68.7325,6800.0
2011-12-12 12:25:00,81.16,81.24,81.13,81.23,9600.0,68.7579,68.8257,68.7325,68.8172,9600.0
2011-12-12 12:30:00,81.24,81.37,81.22,81.37,36800.0,68.8257,68.9358,68.8088,68.9358,36800.0
2011-12-12 12:35:00,81.37,81.45,81.34,81.4,31000.0,68.9358,69.0036,68.9104,68.9613,31000.0
2011-12-12 12:40:00,81.4,81.43,81.34,81.36,8600.0,68.9613,68.9867,68.9104,68.9274,8600.0
2011-12-12 12:45:00,81.37,81.5,81.36,81.49,39600.0,68.9358,69.046,68.9274,69.0375,39600.0
2011-12-12 12:50:00,81.49,81.53,81.45,81.53,21600.0,69.0375,69.0714,69.0036,69.0714,21600.0
2011-12-12 12:55:00,81.52,81.55,81.47,81.5,12300.0,69.0629,69.0883,69.0206,69.046,12300.0
2011-12-12 13:00:00,81.5,81.54,81.4,81.48,12500.0,69.046,69.0799,68.9613,69.029,12500.0
2011-12-12 13:05:00,81.46,81.57,81.45,81.52,17200.0,69.0121,69.1053,69.0036,69.0629,17200.0
2011-12-12 13:10:00,81.51,81.57,81.46,81.5,17600.0,69.0545,69.1053,69.0121,69.046,17600.0
2011-12-12 13:15:00,81.52,81.54,81.49,81.51,13600.0,69.0629,69.0799,69.0375,69.0545,13600.0
2011-12-12 13:20:00,81.51,81.54,81.45,81.5,8200.0,69.0545,69.0799,69.0036,69.046,8200.0
2011-12-12 13:25:00,81.5,81.63,81.5,81.57,18400.0,69.046,69.1561,69.046,69.1053,18400.0
2011-12-12 13:30:00,81.62,81.63,81.56,81.62,10300.0,69.1476,69.1561,69.0968,69.1476,10300.0
2011-12-12 13:35:00,81.62,81.63,81.57,81.62,10300.0,69.1476,69.1561,69.1053,69.1476,10300.0
2011-12-12 13:40:00,81.64,81.71,81.64,81.68,8600.0,69.1646,69.2239,69.1646,69.1985,8600.0
2011-12-12 13:45:00,81.68,81.71,81.61,81.66,12100.0,69.1985,69.2239,69.1392,69.1815,12100.0
2011-12-12 13:50:00,81.66,81.7,81.64,81.67,17600.0,69.1815,69.2154,69.1646,69.19,17600.0
2011-12-12 13:55:00,81.65,81.79,81.65,81.78,23700.0,69.1731,69.2917,69.1731,69.2832,23700.0
2011-12-12 14:00:00,81.78,81.78,81.7,81.73,16100.0,69.2832,69.2832,69.2154,69.2408,16100.0
2011-12-12 14:05:00,81.7,81.74,81.5,81.59,60800.0,69.2154,69.2493,69.046,69.1222,60800.0
2011-12-12 14:10:00,81.6,81.61,81.47,81.55,36400.0,69.1307,69.1392,69.0206,69.0883,36400.0
2011-12-12 14:15:00,81.53,81.72,81.53,81.67,36700.0,69.0714,69.2324,69.0714,69.19,36700.0
2011-12-12 14:20:00,81.67,81.73,81.64,81.73,27800.0,69.19,69.2408,69.1646,69.2408,27800.0
2011-12-12 14:25:00,81.72,81.73,81.58,81.62,11600.0,69.2324,69.2408,69.1138,69.1476,11600.0
2011-12-12 14:30:00,81.58,81.6,81.5,81.5,11500.0,69.1138,69.1307,69.046,69.046,11500.0
2011-12-12 14:35:00,81.48,81.53,81.33,81.37,18400.0,69.029,69.0714,68.902,68.9358,18400.0
2011-12-12 14:40:00,81.36,81.39,81.31,81.37,14100.0,68.9274,68.9528,68.885,68.9358,14100.0
2011-12-12 14:45:00,81.35,81.38,81.32,81.33,15100.0,68.9189,68.9443,68.8935,68.902,15100.0
2011-12-12 14:50:00,81.33,81.4,81.31,81.36,16300.0,68.902,68.9613,68.885,68.9274,16300.0
2011-12-12 14:55:00,81.36,81.49,81.32,81.47,29500.0,68.9274,69.0375,68.8935,69.0206,29500.0
2011-12-12 15:00:00,81.48,81.53,81.36,81.38,16700.0,69.029,69.0714,68.9274,68.9443,16700.0
2011-12-12 15:05:00,81.38,81.43,81.21,81.27,25200.0,68.9443,68.9867,68.8003,68.8511,25200.0
2011-12-12 15:10:00,81.26,81.32,81.22,81.29,18400.0,68.8427,68.8935,68.8088,68.8681,18400.0
2011-12-12 15:15:00,81.29,81.35,81.22,81.33,26400.0,68.8681,68.9189,68.8088,68.902,26400.0
2011-12-12 15:20:00,81.32,81.37,81.16,81.21,33600.0,68.8935,68.9358,68.7579,68.8003,33600.0
2011-12-12 15:25:00,81.22,81.53,81.2,81.48,41700.0,68.8088,69.0714,68.7918,69.029,41700.0
2011-12-12 15:30:00,81.48,81.5,81.39,81.42,28600.0,69.029,69.046,68.9528,68.9782,28600.0
2011-12-12 15:35:00,81.43,81.55,81.4,81.48,35600.0,68.9867,69.0883,68.9613,69.029,35600.0
2011-12-12 15:40:00,81.48,81.66,81.48,81.53,60600.0,69.029,69.1815,69.029,69.0714,60600.0
2011-12-12 15:45:00,81.53,81.55,81.41,81.54,52700.0,69.0714,69.0883,68.9697,69.0799,52700.0
2011-12-12 15:50:00,81.55,81.69,81.49,81.67,47300.0,69.0883,69.2069,69.0375,69.19,47300.0
2011-12-12 15:55:00,81.67,81.7,81.51,81.64,162100.0,69.19,69.2154,69.0545,69.1646,162100.0
2011-12-13 09:30:00,82.09,82.41,82.02,82.2,40800.0,69.5458,69.8169,69.4865,69.639,40800.0
2011-12-13 09:35:00,82.19,82.21,81.87,81.9,33200.0,69.6305,69.6475,69.3594,69.3849,33200.0
2011-12-13 09:40:00,81.92,82.17,81.9,82.1,17700.0,69.4018,69.6136,69.3849,69.5543,17700.0
2011-12-13 09:45:00,82.13,82.21,82.0,82.1,22000.0,69.5797,69.6475,69.4696,69.5543,22000.0
2011-12-13 09:50:00,82.1,82.2,82.09,82.18,29200.0,69.5543,69.639,69.5458,69.6221,29200.0
2011-12-13 09:55:00,82.18,82.19,81.94,82.03,22600.0,69.6221,69.6305,69.4187,69.495,22600.0
2011-12-13 10:00:00,82.03,82.17,81.97,81.99,50200.0,69.495,69.6136,69.4442,69.4611,50200.0
2011-12-13 10:05:00,81.99,82.0,81.79,81.85,30400.0,69.4611,69.4696,69.2917,69.3425,30400.0
2011-12-13 10:10:00,81.83,82.04,81.83,81.97,32300.0,69.3256,69.5035,69.3256,69.4442,32300.0
2011-12-13 10:15:00,81.96,82.0,81.75,81.78,29800.0,69.4357,69.4696,69.2578,69.2832,29800.0
2011-12-13 10:20:00,81.78,81.8,81.67,81.69,31200.0,69.2832,69.3001,69.19,69.2069,31200.0
2011-12-13 10:25:00,81.68,81.69,81.57,81.59,17500.0,69.1985,69.2069,69.1053,69.1222,17500.0
2011-12-13 10:30:00,81.61,81.67,81.49,81.54,72400.0,69.1392,69.19,69.0375,69.0799,72400.0
2011-12-13 10:35:00,81.53,81.53,81.33,81.37,22300.0,69.0714,69.0714,68.902,68.9358,22300.0
2011-12-13 10:40:00,81.34,81.37,81.25,81.31,35300.0,68.9104,68.9358,68.8342,68.885,35300.0
2011-12-13 10:45:00,81.29,81.29,81.05,81.08,39500.0,68.8681,68.8681,68.6647,68.6902,39500.0
2011-12-13 10:50:00,81.1,81.14,81.05,81.05,23100.0,68.7071,68.741,68.6647,68.6647,23100.0
2011-12-13 10:55:00,81.07,81.11,81.0,81.0,26800.0,68.6817,68.7156,68.6224,68.6224,26800.0
2011-12-13 11:00:00,81.02,81.02,80.75,80.77,93000.0,68.6393,68.6393,68.4106,68.4275,93000.0
2011-12-13 11:05:00,80.77,80.8,80.71,80.75,37500.0,68.4275,68.4529,68.3767,68.4106,37500.0
2011-12-13 11:10:00,80.77,80.92,80.77,80.88,16400.0,68.4275,68.5546,68.4275,68.5207,16400.0
2011-12-13 11:15:00,80.87,81.0,80.81,80.96,30600.0,68.5123,68.6224,68.4614,68.5885,30600.0
2011-12-13 11:20:00,80.96,80.98,80.85,80.94,21400.0,68.5885,68.6054,68.4953,68.5716,21400.0
2011-12-13 11:25:00,80.93,81.04,80.92,81.02,24000.0,68.5631,68.6563,68.5546,68.6393,24000.0
2011-12-13 11:30:00,81.01,81.11,80.94,81.1,15400.0,68.6309,68.7156,68.5716,68.7071,15400.0
2011-12-13 11:35:00,81.1,81.18,81.07,81.09,77400.0,68.7071,68.7749,68.6817,68.6986,77400.0
2011-12-13 11:40:00,81.09,81.09,80.94,80.94,80100.0,68.6986,68.6986,68.5716,68.5716,80100.0
2011-12-13 11:45:00,80.98,81.06,80.92,81.05,39600.0,68.6054,68.6732,68.5546,68.6647,39600.0
2011-12-13 11:50:00,81.09,81.09,80.99,81.01,11500.0,68.6986,68.6986,68.6139,68.6309,11500.0
2011-12-13 11:55:00,81.0,81.12,81.0,81.11,15100.0,68.6224,68.7241,68.6224,68.7156,15100.0
2011-12-13 12:00:00,81.12,81.15,81.05,81.05,17100.0,68.7241,68.7495,68.6647,68.6647,17100.0
2011-12-13 12:05:00,81.05,81.09,81.0,81.08,16600.0,68.6647,68.6986,68.6224,68.6902,16600.0
2011-12-13 12:10:00,81.08,81.12,81.04,81.11,17900.0,68.6902,68.7241,68.6563,68.7156,17900.0
2011-12-13 12:15:00,81.11,81.15,81.06,81.08,15000.0,68.7156,68.7495,68.6732,68.6902,15000.0
2011-12-13 12:20:00,81.09,81.14,81.01,81.12,26200.0,68.6986,68.741,68.6309,68.7241,26200.0
2011-12-13 12:25:00,81.13,81.15,80.98,81.0,28500.0,68.7325,68.7495,68.6054,68.6224,28500.0
2011-12-13 12:30:00,81.0,81.04,80.98,81.0,19100.0,68.6224,68.6563,68.6054,68.6224,19100.0
2011-12-13 12:35:00,81.01,81.06,80.93,80.93,25900.0,68.6309,68.6732,68.5631,68.5631,25900.0
2011-12-13 12:40:00,80.95,81.05,80.95,81.01,18300.0,68.58,68.6647,68.58,68.6309,18300.0
2011-12-13 12:45:00,81.0,81.08,80.99,81.07,16200.0,68.6224,68.6902,68.6139,68.6817,16200.0
2011-12-13 12:50:00,81.1,81.13,81.05,81.08,16300.0,68.7071,68.7325,68.6647,68.6902,16300.0
2011-12-13 12:55:00,81.1,81.1,81.05,81.08,21200.0,68.7071,68.7071,68.6647,68.6902,21200.0
2011-12-13 13:00:00,81.08,81.08,80.95,80.97,27900.0,68.6902,68.6902,68.58,68.597,27900.0
2011-12-13 13:05:00,80.94,80.98,80.83,80.94,10300.0,68.5716,68.6054,68.4784,68.5716,10300.0
2011-12-13 13:10:00,80.95,81.14,80.93,81.01,32100.0,68.58,68.741,68.5631,68.6309,32100.0
2011-12-13 13:15:00,81.01,81.1,80.99,81.1,6400.0,68.6309,68.7071,68.6139,68.7071,6400.0
2011-12-13 13:20:00,81.1,81.1,80.98,80.99,10100.0,68.7071,68.7071,68.6054,68.6139,10100.0
2011-12-13 13:25:00,80.99,81.0,80.91,80.99,7500.0,68.6139,68.6224,68.5461,68.6139,7500.0
2011-12-13 13:30:00,80.96,80.99,80.91,80.94,17200.0,68.5885,68.6139,68.5461,68.5716,17200.0
2011-12-13 13:35:00,80.94,80.94,80.81,80.88,15000.0,68.5716,68.5716,68.4614,68.5207,15000.0
2011-12-13 13:40:00,80.9,80.97,80.81,80.95,18900.0,68.5377,68.597,68.4614,68.58,18900.0
2011-12-13 13:45:00,80.95,80.95,80.87,80.91,29300.0,68.58,68.58,68.5123,68.5461,29300.0
2011-12-13 13:50:00,80.89,80.92,80.86,80.86,7700.0,68.5292,68.5546,68.5038,68.5038,7700.0
2011-12-13 13:55:00,80.85,80.9,80.85,80.87,7300.0,68.4953,68.5377,68.4953,68.5123,7300.0
2011-12-13 14:00:00,80.89,81.0,80.87,80.98,28300.0,68.5292,68.6224,68.5123,68.6054,28300.0
2011-12-13 14:05:00,81.0,81.0,80.95,80.96,13400.0,68.6224,68.6224,68.58,68.5885,13400.0
2011-12-13 14:10:00,80.95,80.95,80.55,80.66,50800.0,68.58,68.58,68.2412,68.3343,50800.0
2011-12-13 14:15:00,80.64,80.71,80.5,80.5,29300.0,68.3174,68.3767,68.1988,68.1988,29300.0
2011-12-13 14:20:00,80.5,80.59,80.32,80.38,58500.0,68.1988,68.275,68.0463,68.0971,58500.0
2011-12-13 14:25:00,80.39,80.56,80.31,80.51,33900.0,68.1056,68.2496,68.0378,68.2073,33900.0
2011-12-13 14:30:00,80.5,80.52,80.17,80.22,46800.0,68.1988,68.2157,67.9192,67.9616,46800.0
2011-12-13 14:35:00,80.21,80.21,79.95,79.95,51200.0,67.9531,67.9531,67.7328,67.7328,51200.0
2011-12-13 14:40:00,79.97,80.13,79.92,80.06,55700.0,67.7498,67.8853,67.7074,67.826,55700.0
2011-12-13 14:45:00,80.05,80.06,79.71,79.8,46800.0,67.8176,67.826,67.5295,67.6058,46800.0
2011-12-13 14:50:00,79.81,80.18,79.81,80.05,64700.0,67.6142,67.9277,67.6142,67.8176,64700.0
2011-12-13 14:55:00,80.05,80.09,80.0,80.02,49300.0,67.8176,67.8514,67.7752,67.7921,49300.0
2011-12-13 15:00:00,80.03,80.06,79.97,80.03,46500.0,67.8006,67.826,67.7498,67.8006,46500.0
2011-12-13 15:05:00,80.02,80.18,79.91,79.91,42300.0,67.7921,67.9277,67.699,67.699,42300.0
2011-12-13 15:10:00,79.93,79.93,79.45,79.46,86800.0,67.7159,67.7159,67.3092,67.3177,86800.0
2011-12-13 15:15:00,79.46,79.52,79.24,79.24,52600.0,67.3177,67.3685,67.1313,67.1313,52600.0
2011-12-13 15:20:00,79.24,79.24,79.0,79.0,94600.0,67.1313,67.1313,66.928,66.928,94600.0
2011-12-13 15:25:00,78.99,79.03,78.6,78.7,156500.0,66.9195,66.9534,66.5891,66.6739,156500.0
2011-12-13 15:30:00,78.7,78.8,78.38,78.43,107400.0,66.6739,66.7586,66.4027,66.4451,107400.0
2011-12-13 15:35:00,78.44,78.66,78.29,78.54,102300.0,66.4536,66.64,66.3265,66.5383,102300.0
2011-12-13 15:40:00,78.54,78.89,78.5,78.88,97200.0,66.5383,66.8348,66.5044,66.8263,97200.0
2011-12-13 15:45:00,78.87,79.14,78.87,78.98,116800.0,66.8179,67.0466,66.8179,66.9111,116800.0
2011-12-13 15:50:00,78.98,79.0,78.45,78.48,164800.0,66.9111,66.928,66.4621,66.4875,164800.0
2011-12-13 15:55:00,78.49,79.0,78.49,78.92,218400.0,66.4959,66.928,66.4959,66.8602,218400.0
2011-12-14 09:30:00,78.67,78.87,78.65,78.68,45600.0,66.6484,66.8179,66.6315,66.6569,45600.0
2011-12-14 09:35:00,78.69,79.0,78.65,78.98,54300.0,66.6654,66.928,66.6315,66.9111,54300.0
2011-12-14 09:40:00,78.98,79.07,78.9,78.94,41300.0,66.9111,66.9873,66.8433,66.8772,41300.0
2011-12-14 09:45:00,78.9,78.94,78.5,78.56,75900.0,66.8433,66.8772,66.5044,66.5552,75900.0
2011-12-14 09:50:00,78.53,78.59,78.32,78.51,79900.0,66.5298,66.5807,66.3519,66.5129,79900.0
2011-12-14 09:55:00,78.5,78.57,78.33,78.45,61800.0,66.5044,66.5637,66.3604,66.4621,61800.0
2011-12-14 10:00:00,78.45,78.57,78.32,78.38,63700.0,66.4621,66.5637,66.3519,66.4027,63700.0
2011-12-14 10:05:00,78.37,78.45,78.08,78.13,73000.0,66.3943,66.4621,66.1486,66.191,73000.0
2011-12-14 10:10:00,78.12,78.12,77.85,77.89,78300.0,66.1825,66.1825,65.9537,65.9876,78300.0
2011-12-14 10:15:00,77.89,77.94,77.75,77.79,72700.0,65.9876,66.03,65.869,65.9029,72700.0
2011-12-14 10:20:00,77.79,77.92,77.69,77.83,71500.0,65.9029,66.013,65.8182,65.9368,71500.0
2011-12-14 10:25:00,77.83,78.18,77.78,78.18,20300.0,65.9368,66.2333,65.8944,66.2333,20300.0
2011-12-14 10:30:00,78.17,78.29,78.12,78.22,27900.0,66.2248,66.3265,66.1825,66.2672,27900.0
2011-12-14 10:35:00,78.22,78.34,78.16,78.16,23000.0,66.2672,66.3689,66.2164,66.2164,23000.0
2011-12-14 10:40:00,78.16,78.2,78.0,78.08,21400.0,66.2164,66.2503,66.0808,66.1486,21400.0
2011-12-14 10:45:00,78.08,78.19,78.04,78.15,14800.0,66.1486,66.2418,66.1147,66.2079,14800.0
2011-12-14 10:50:00,78.17,78.18,78.0,78.03,12900.0,66.2248,66.2333,66.0808,66.1062,12900.0
2011-12-14 10:55:00,78.02,78.08,77.82,77.84,25300.0,66.0978,66.1486,65.9283,65.9453,25300.0
2011-12-14 11:00:00,77.8,78.02,77.8,77.99,34500.0,65.9114,66.0978,65.9114,66.0723,34500.0
2011-12-14 11:05:00,77.97,78.02,77.94,77.97,36000.0,66.0554,66.0978,66.03,66.0554,36000.0
2011-12-14 11:10:00,77.98,78.06,77.96,78.0,27700.0,66.0639,66.1316,66.0469,66.0808,27700.0
2011-12-14 11:15:00,78.05,78.07,77.92,77.96,30100.0,66.1232,66.1401,66.013,66.0469,30100.0
2011-12-14 11:20:00,77.98,78.02,77.85,78.0,33700.0,66.0639,66.0978,65.9537,66.0808,33700.0
2011-12-14 11:25:00,78.02,78.02,77.86,77.91,20300.0,66.0978,66.0978,65.9622,66.0046,20300.0
2011-12-14 11:30:00,77.92,77.96,77.77,77.88,15700.0,66.013,66.0469,65.886,65.9792,15700.0
2011-12-14 11:35:00,77.86,77.88,77.74,77.78,26100.0,65.9622,65.9792,65.8605,65.8944,26100.0
2011-12-14 11:40:00,77.78,77.93,77.74,77.83,26100.0,65.8944,66.0215,65.8605,65.9368,26100.0
2011-12-14 11:45:00,77.8,77.96,77.76,77.91,16000.0,65.9114,66.0469,65.8775,66.0046,16000.0
2011-12-14 11:50:00,77.93,77.95,77.75,77.76,25400.0,66.0215,66.0385,65.869,65.8775,25400.0
2011-12-14 11:55:00,77.75,77.76,77.57,77.58,34300.0,65.869,65.8775,65.7165,65.725,34300.0
2011-12-14 12:00:00,77.57,77.61,77.38,77.39,53600.0,65.7165,65.7504,65.5556,65.564,53600.0
2011-12-14 12:05:00,77.4,77.49,77.35,77.49,48100.0,65.5725,65.6488,65.5301,65.6488,48100.0
2011-12-14 12:10:00,77.49,77.5,77.38,77.47,44500.0,65.6488,65.6572,65.5556,65.6318,44500.0
2011-12-14 12:15:00,77.47,77.5,77.32,77.36,38600.0,65.6318,65.6572,65.5047,65.5386,38600.0
2011-12-14 12:20:00,77.35,77.41,77.28,77.28,36800.0,65.5301,65.581,65.4708,65.4708,36800.0
2011-12-14 12:25:00,77.27,77.31,77.06,77.2,53600.0,65.4624,65.4963,65.2845,65.4031,53600.0
2011-12-14 12:30:00,77.22,77.44,77.22,77.38,19400.0,65.42,65.6064,65.42,65.5556,19400.0
2011-12-14 12:35:00,77.4,77.42,77.3,77.37,35100.0,65.5725,65.5894,65.4878,65.5471,35100.0
2011-12-14 12:40:00,77.37,77.45,77.33,77.36,40800.0,65.5471,65.6149,65.5132,65.5386,40800.0
2011-12-14 12:45:00,77.37,77.52,77.36,77.42,30300.0,65.5471,65.6742,65.5386,65.5894,30300.0
2011-12-14 12:50:00,77.43,77.46,77.3,77.31,21000.0,65.5979,65.6233,65.4878,65.4963,21000.0
2011-12-14 12:55:00,77.31,77.41,77.28,77.39,16400.0,65.4963,65.581,65.4708,65.564,16400.0
2011-12-14 13:00:00,77.39,77.44,77.27,77.29,53800.0,65.564,65.6064,65.4624,65.4793,53800.0
2011-12-14 13:05:00,77.29,77.49,77.27,77.38,34500.0,65.4793,65.6488,65.4624,65.5556,34500.0
2011-12-14 13:10:00,77.4,77.54,77.39,77.52,21900.0,65.5725,65.6911,65.564,65.6742,21900.0
2011-12-14 13:15:00,77.52,77.61,77.46,77.5,31800.0,65.6742,65.7504,65.6233,65.6572,31800.0
2011-12-14 13:20:00,77.51,77.55,77.47,77.49,30100.0,65.6657,65.6996,65.6318,65.6488,30100.0
2011-12-14 13:25:00,77.5,77.59,77.49,77.54,22200.0,65.6572,65.7335,65.6488,65.6911,22200.0
2011-12-14 13:30:00,77.57,77.58,77.42,77.48,29200.0,65.7165,65.725,65.5894,65.6403,29200.0
2011-12-14 13:35:00,77.47,77.66,77.47,77.61,32600.0,65.6318,65.7928,65.6318,65.7504,32600.0
2011-12-14 13:40:00,77.61,77.65,77.55,77.62,29100.0,65.7504,65.7843,65.6996,65.7589,29100.0
2011-12-14 13:45:00,77.65,77.67,77.49,77.49,56400.0,65.7843,65.8012,65.6488,65.6488,56400.0
2011-12-14 13:50:00,77.5,77.52,77.38,77.43,26400.0,65.6572,65.6742,65.5556,65.5979,26400.0
2011-12-14 13:55:00,77.43,77.43,77.24,77.3,63200.0,65.5979,65.5979,65.437,65.4878,63200.0
2011-12-14 14:00:00,77.32,77.34,77.23,77.32,36600.0,65.5047,65.5217,65.4285,65.5047,36600.0
2011-12-14 14:05:00,77.32,77.47,77.25,77.25,29400.0,65.5047,65.6318,65.4454,65.4454,29400.0
2011-12-14 14:10:00,77.26,77.27,77.16,77.18,34900.0,65.4539,65.4624,65.3692,65.3861,34900.0
2011-12-14 14:15:00,77.21,77.38,77.16,77.22,42300.0,65.4115,65.5556,65.3692,65.42,42300.0
2011-12-14 14:20:00,77.24,77.3,77.21,77.28,21500.0,65.437,65.4878,65.4115,65.4708,21500.0
2011-12-14 14:25:00,77.25,77.36,77.24,77.28,33600.0,65.4454,65.5386,65.437,65.4708,33600.0
2011-12-14 14:30:00,77.29,77.31,77.1,77.11,68100.0,65.4793,65.4963,65.3183,65.3268,68100.0
2011-12-14 14:35:00,77.1,77.2,77.07,77.13,57300.0,65.3183,65.4031,65.2929,65.3438,57300.0
2011-12-14 14:40:00,77.13,77.31,77.13,77.22,68400.0,65.3438,65.4963,65.3438,65.42,68400.0
2011-12-14 14:45:00,77.22,77.31,77.2,77.25,55600.0,65.42,65.4963,65.4031,65.4454,55600.0
2011-12-14 14:50:00,77.25,77.27,77.02,77.1,59200.0,65.4454,65.4624,65.2506,65.3183,59200.0
2011-12-14 14:55:00,77.09,77.19,77.0,77.1,98800.0,65.3099,65.3946,65.2336,65.3183,98800.0
2011-12-14 15:00:00,77.11,77.23,77.09,77.17,34500.0,65.3268,65.4285,65.3099,65.3776,34500.0
2011-12-14 15:05:00,77.17,77.19,76.95,77.02,51600.0,65.3776,65.3946,65.1913,65.2506,51600.0
2011-12-14 15:10:00,77.02,77.35,76.95,77.23,169100.0,65.2506,65.5301,65.1913,65.4285,169100.0
2011-12-14 15:15:00,77.24,77.32,77.04,77.13,63200.0,65.437,65.5047,65.2675,65.3438,63200.0
2011-12-14 15:20:00,77.13,77.16,77.0,77.08,71000.0,65.3438,65.3692,65.2336,65.3014,71000.0
2011-12-14 15:25:00,77.11,77.15,77.0,77.12,76200.0,65.3268,65.3607,65.2336,65.3353,76200.0
2011-12-14 15:30:00,77.11,77.18,77.0,77.12,132000.0,65.3268,65.3861,65.2336,65.3353,132000.0
2011-12-14 15:35:00,77.11,77.19,77.05,77.12,126500.0,65.3268,65.3946,65.276,65.3353,126500.0
2011-12-14 15:40:00,77.12,77.28,77.11,77.27,85000.0,65.3353,65.4708,65.3268,65.4624,85000.0
2011-12-14 15:45:00,77.26,77.47,77.19,77.44,135800.0,65.4539,65.6318,65.3946,65.6064,135800.0
2011-12-14 15:50:00,77.43,77.48,77.32,77.37,160600.0,65.5979,65.6403,65.5047,65.5471,160600.0
2011-12-14 15:55:00,77.37,77.39,77.21,77.24,161200.0,65.5471,65.564,65.4115,65.437,161200.0
2011-12-15 09:30:00,80.14,80.58,79.97,80.26,412600.0,67.8938,68.2666,67.7498,67.9955,412600.0
2011-12-15 09:35:00,80.3,80.74,80.22,80.64,363700.0,68.0294,68.4021,67.9616,68.3174,363700.0
2011-12-15 09:40:00,80.62,81.19,80.6,80.87,468500.0,68.3005,68.7834,68.2835,68.5123,468500.0
2011-12-15 09:45:00,80.89,81.05,80.7,80.95,178200.0,68.5292,68.6647,68.3682,68.58,178200.0
2011-12-15 09:50:00,80.95,81.57,80.94,81.55,292500.0,68.58,69.1053,68.5716,69.0883,292500.0
2011-12-15 09:55:00,81.5,81.65,81.1,81.25,127200.0,69.046,69.1731,68.7071,68.8342,127200.0
2011-12-15 10:00:00,81.25,81.29,81.0,81.04,123600.0,68.8342,68.8681,68.6224,68.6563,123600.0
2011-12-15 10:05:00,81.01,81.24,80.91,81.18,201800.0,68.6309,68.8257,68.5461,68.7749,201800.0
2011-12-15 10:10:00,81.22,81.25,81.09,81.23,90100.0,68.8088,68.8342,68.6986,68.8172,90100.0
2011-12-15 10:15:00,81.23,81.25,81.05,81.16,87000.0,68.8172,68.8342,68.6647,68.7579,87000.0
2011-12-15 10:20:00,81.19,81.22,81.04,81.12,72800.0,68.7834,68.8088,68.6563,68.7241,72800.0
2011-12-15 10:25:00,81.16,81.46,80.99,81.19,149900.0,68.7579,69.0121,68.6139,68.7834,149900.0
2011-12-15 10:30:00,81.22,81.22,81.02,81.13,72400.0,68.8088,68.8088,68.6393,68.7325,72400.0
2011-12-15 10:35:00,81.1,81.24,81.09,81.11,61000.0,68.7071,68.8257,68.6986,68.7156,61000.0
2011-12-15 10:40:00,81.09,81.24,81.02,81.16,53600.0,68.6986,68.8257,68.6393,68.7579,53600.0
2011-12-15 10:45:00,81.2,81.23,80.8,80.82,140300.0,68.7918,68.8172,68.4529,68.4699,140300.0
2011-12-15 10:50:00,80.83,81.03,80.76,81.01,84300.0,68.4784,68.6478,68.4191,68.6309,84300.0
2011-12-15 10:55:00,81.0,81.06,80.78,80.9,68100.0,68.6224,68.6732,68.436,68.5377,68100.0
2011-12-15 11:00:00,80.9,81.25,80.89,81.24,71400.0,68.5377,68.8342,68.5292,68.8257,71400.0
2011-12-15 11:05:00,81.24,81.24,81.06,81.09,50100.0,68.8257,68.8257,68.6732,68.6986,50100.0
2011-12-15 11:10:00,81.1,81.25,81.09,81.22,62700.0,68.7071,68.8342,68.6986,68.8088,62700.0
2011-12-15 11:15:00,81.22,81.47,81.19,81.38,153500.0,68.8088,69.0206,68.7834,68.9443,153500.0
2011-12-15 11:20:00,81.36,81.7,81.36,81.7,135500.0,68.9274,69.2154,68.9274,69.2154,135500.0
2011-12-15 11:25:00,81.69,81.9,81.64,81.83,116900.0,69.2069,69.3849,69.1646,69.3256,116900.0
2011-12-15 11:30:00,81.83,81.86,81.66,81.66,92400.0,69.3256,69.351,69.1815,69.1815,92400.0
2011-12-15 11:35:00,81.64,81.83,81.47,81.7,41000.0,69.1646,69.3256,69.0206,69.2154,41000.0
2011-12-15 11:40:00,81.69,81.76,81.65,81.7,49200.0,69.2069,69.2663,69.1731,69.2154,49200.0
2011-12-15 11:45:00,81.68,81.9,81.68,81.84,93500.0,69.1985,69.3849,69.1985,69.334,93500.0
2011-12-15 11:50:00,81.86,81.99,81.68,81.97,120500.0,69.351,69.4611,69.1985,69.4442,120500.0
2011-12-15 11:55:00,81.98,82.06,81.93,81.96,160600.0,69.4526,69.5204,69.4103,69.4357,160600.0
2011-12-15 12:00:00,81.97,82.23,81.93,82.23,108000.0,69.4442,69.6644,69.4103,69.6644,108000.0
2011-12-15 12:05:00,82.23,82.49,82.16,82.49,139000.0,69.6644,69.8847,69.6051,69.8847,139000.0
2011-12-15 12:10:00,82.47,82.55,82.32,82.5,70200.0,69.8678,69.9355,69.7407,69.8932,70200.0
2011-12-15 12:15:00,82.5,82.51,82.33,82.45,62100.0,69.8932,69.9016,69.7492,69.8508,62100.0
2011-12-15 12:20:00,82.47,82.82,82.41,82.8,142900.0,69.8678,70.1643,69.8169,70.1473,142900.0
2011-12-15 12:25:00,82.8,83.03,82.79,82.91,119800.0,70.1473,70.3422,70.1389,70.2405,119800.0
2011-12-15 12:30:00,82.92,82.97,82.62,82.67,75500.0,70.249,70.2914,69.9948,70.0372,75500.0
2011-12-15 12:35:00,82.67,82.7,82.49,82.65,48900.0,70.0372,70.0626,69.8847,70.0203,48900.0
2011-12-15 12:40:00,82.66,82.89,82.63,82.65,65700.0,70.0287,70.2236,70.0033,70.0203,65700.0
2011-12-15 12:45:00,82.69,82.71,82.21,82.28,99300.0,70.0541,70.0711,69.6475,69.7068,99300.0
2011-12-15 12:50:00,82.28,82.42,82.18,82.21,62900.0,69.7068,69.8254,69.6221,69.6475,62900.0
2011-12-15 12:55:00,82.25,82.29,82.17,82.2,65000.0,69.6814,69.7153,69.6136,69.639,65000.0
2011-12-15 13:00:00,82.22,82.66,82.2,82.63,128600.0,69.656,70.0287,69.639,70.0033,128600.0
2011-12-15 13:05:00,82.63,82.75,82.56,82.73,66200.0,70.0033,70.105,69.944,70.088,66200.0
2011-12-15 13:10:00,82.74,82.76,82.62,82.65,33500.0,70.0965,70.1134,69.9948,70.0203,33500.0
2011-12-15 13:15:00,82.64,82.9,82.64,82.8,45900.0,70.0118,70.232,70.0118,70.1473,45900.0
2011-12-15 13:20:00,82.82,82.97,82.71,82.95,56200.0,70.1643,70.2914,70.0711,70.2744,56200.0
2011-12-15 13:25:00,82.92,82.93,82.71,82.8,35700.0,70.249,70.2575,70.0711,70.1473,35700.0
2011-12-15 13:30:00,82.8,82.88,82.62,82.62,39500.0,70.1473,70.2151,69.9948,69.9948,39500.0
2011-12-15 13:35:00,82.62,82.7,82.59,82.69,37300.0,69.9948,70.0626,69.9694,70.0541,37300.0
2011-12-15 13:40:00,82.68,83.05,82.64,83.01,74500.0,70.0457,70.3591,70.0118,70.3252,74500.0
2011-12-15 13:45:00,83.01,83.1,82.92,83.06,67100.0,70.3252,70.4015,70.249,70.3676,67100.0
2011-12-15 13:50:00,83.06,83.15,82.8,82.87,46800.0,70.3676,70.4438,70.1473,70.2066,46800.0
2011-12-15 13:55:00,82.91,82.94,82.79,82.83,57100.0,70.2405,70.2659,70.1389,70.1727,57100.0
2011-12-15 14:00:00,82.82,82.99,82.8,82.99,36800.0,70.1643,70.3083,70.1473,70.3083,36800.0
2011-12-15 14:05:00,82.97,82.98,82.87,82.93,38100.0,70.2914,70.2998,70.2066,70.2575,38100.0
2011-12-15 14:10:00,82.93,82.98,82.72,82.82,57700.0,70.2575,70.2998,70.0796,70.1643,57700.0
2011-12-15 14:15:00,82.82,82.99,82.81,82.96,40400.0,70.1643,70.3083,70.1558,70.2829,40400.0
2011-12-15 14:20:00,82.98,83.14,82.96,83.07,71900.0,70.2998,70.4354,70.2829,70.3761,71900.0
2011-12-15 14:25:00,83.05,83.09,82.72,82.81,95200.0,70.3591,70.393,70.0796,70.1558,95200.0
2011-12-15 14:30:00,82.79,83.07,82.77,83.05,47000.0,70.1389,70.3761,70.1219,70.3591,47000.0
2011-12-15 14:35:00,83.06,83.15,82.93,83.1,69400.0,70.3676,70.4438,70.2575,70.4015,69400.0
2011-12-15 14:40:00,83.1,83.13,83.0,83.12,56900.0,70.4015,70.4269,70.3168,70.4184,56900.0
2011-12-15 14:45:00,83.14,83.28,83.03,83.1,90200.0,70.4354,70.554,70.3422,70.4015,90200.0
2011-12-15 14:50:00,83.11,83.24,83.05,83.23,51600.0,70.41,70.5201,70.3591,70.5116,51600.0
2011-12-15 14:55:00,83.24,83.35,83.13,83.15,89000.0,70.5201,70.6133,70.4269,70.4438,89000.0
2011-12-15 15:00:00,83.16,83.36,83.09,83.28,100500.0,70.4523,70.6218,70.393,70.554,100500.0
2011-12-15 15:05:00,83.28,83.72,83.21,83.67,126500.0,70.554,70.9267,70.4947,70.8844,126500.0
2011-12-15 15:10:00,83.67,83.68,82.9,83.03,120500.0,70.8844,70.8929,70.232,70.3422,120500.0
2011-12-15 15:15:00,83.05,83.45,83.03,83.37,142200.0,70.3591,70.698,70.3422,70.6302,142200.0
2011-12-15 15:20:00,83.38,83.42,83.23,83.25,59000.0,70.6387,70.6726,70.5116,70.5286,59000.0
2011-12-15 15:25:00,83.25,83.39,83.22,83.29,96300.0,70.5286,70.6472,70.5031,70.5625,96300.0
2011-12-15 15:30:00,83.29,83.55,83.24,83.5,135000.0,70.5625,70.7827,70.5201,70.7404,135000.0
2011-12-15 15:35:00,83.52,83.67,83.47,83.56,139400.0,70.7573,70.8844,70.7149,70.7912,139400.0
2011-12-15 15:40:00,83.56,83.66,83.45,83.64,133000.0,70.7912,70.8759,70.698,70.859,133000.0
2011-12-15 15:45:00,83.64,83.81,83.61,83.74,218100.0,70.859,71.003,70.8336,70.9437,218100.0
2011-12-15 15:50:00,83.74,83.74,83.3,83.39,251600.0,70.9437,70.9437,70.5709,70.6472,251600.0
2011-12-15 15:55:00,83.37,83.55,83.33,83.51,405300.0,70.6302,70.7827,70.5963,70.7488,405300.0
2011-12-16 09:30:00,84.1,84.48,83.92,84.44,445300.0,71.2487,71.5706,71.0962,71.5367,445300.0
2011-12-16 09:35:00,84.48,84.73,84.27,84.3,85300.0,71.5706,71.7824,71.3927,71.4181,85300.0
2011-12-16 09:40:00,84.3,84.7,84.29,84.66,209700.0,71.4181,71.757,71.4096,71.7231,209700.0
2011-12-16 09:45:00,84.65,84.95,84.51,84.77,126000.0,71.7146,71.9688,71.596,71.8163,126000.0
2011-12-16 09:50:00,84.76,85.1,84.7,85.01,135200.0,71.8078,72.0959,71.757,72.0196,135200.0
2011-12-16 09:55:00,85.01,85.01,84.75,84.95,117800.0,72.0196,72.0196,71.7993,71.9688,117800.0
2011-12-16 10:00:00,84.96,85.0,84.6,84.99,73300.0,71.9773,72.0111,71.6723,72.0027,73300.0
2011-12-16 10:05:00,85.0,85.24,84.98,85.09,64300.0,72.0111,72.2145,71.9942,72.0874,64300.0
2011-12-16 10:10:00,85.07,85.17,84.9,84.97,48400.0,72.0705,72.1552,71.9264,71.9857,48400.0
2011-12-16 10:15:00,84.96,85.14,84.9,85.14,29800.0,71.9773,72.1298,71.9264,72.1298,29800.0
2011-12-16 10:20:00,85.08,85.34,84.99,85.19,111100.0,72.0789,72.2992,72.0027,72.1721,111100.0
2011-12-16 10:25:00,85.2,85.3,85.07,85.17,35700.0,72.1806,72.2653,72.0705,72.1552,35700.0
2011-12-16 10:30:00,85.17,85.23,85.11,85.18,33500.0,72.1552,72.206,72.1043,72.1636,33500.0
2011-12-16 10:35:00,85.19,85.36,85.14,85.34,56900.0,72.1721,72.3161,72.1298,72.2992,56900.0
2011-12-16 10:40:00,85.34,85.39,85.25,85.32,42500.0,72.2992,72.3416,72.2229,72.2822,42500.0
2011-12-16 10:45:00,85.32,85.55,85.27,85.53,81900.0,72.2822,72.4771,72.2399,72.4602,81900.0
2011-12-16 10:50:00,85.54,85.72,85.51,85.55,61800.0,72.4686,72.6211,72.4432,72.4771,61800.0
2011-12-16 10:55:00,85.53,85.53,85.28,85.52,67000.0,72.4602,72.4602,72.2484,72.4517,67000.0
2011-12-16 11:00:00,85.47,85.75,85.47,85.53,123400.0,72.4093,72.6465,72.4093,72.4602,123400.0
2011-12-16 11:05:00,85.52,85.56,85.4,85.46,52200.0,72.4517,72.4856,72.35,72.4009,52200.0
2011-12-16 11:10:00,85.47,85.71,85.43,85.55,112500.0,72.4093,72.6127,72.3754,72.4771,112500.0
2011-12-16 11:15:00,85.56,85.64,85.49,85.54,59200.0,72.4856,72.5533,72.4263,72.4686,59200.0
2011-12-16 11:20:00,85.54,85.83,85.5,85.83,80800.0,72.4686,72.7143,72.4347,72.7143,80800.0
2011-12-16 11:25:00,85.81,86.37,85.78,86.12,218000.0,72.6974,73.1718,72.672,72.96,218000.0
2011-12-16 11:30:00,86.11,86.29,85.92,85.92,65600.0,72.9515,73.104,72.7906,72.7906,65600.0
2011-12-16 11:35:00,85.93,86.15,85.75,86.12,82100.0,72.799,72.9854,72.6465,72.96,82100.0
2011-12-16 11:40:00,86.12,86.13,85.88,85.96,59600.0,72.96,72.9685,72.7567,72.8244,59600.0
2011-12-16 11:45:00,85.96,85.96,85.82,85.82,40700.0,72.8244,72.8244,72.7058,72.7058,40700.0
2011-12-16 11:50:00,85.82,85.9,85.77,85.87,28800.0,72.7058,72.7736,72.6635,72.7482,28800.0
2011-12-16 11:55:00,85.85,85.95,85.64,85.72,95500.0,72.7313,72.816,72.5533,72.6211,95500.0
2011-12-16 12:00:00,85.72,85.72,85.48,85.52,50700.0,72.6211,72.6211,72.4178,72.4517,50700.0
2011-12-16 12:05:00,85.52,85.53,85.45,85.49,30000.0,72.4517,72.4602,72.3924,72.4263,30000.0
2011-12-16 12:10:00,85.52,85.59,85.48,85.5,26500.0,72.4517,72.511,72.4178,72.4347,26500.0
2011-12-16 12:15:00,85.49,85.51,85.3,85.4,32300.0,72.4263,72.4432,72.2653,72.35,32300.0
2011-12-16 12:20:00,85.39,85.41,85.2,85.26,30900.0,72.3416,72.3585,72.1806,72.2314,30900.0
2011-12-16 12:25:00,85.25,85.29,85.07,85.14,26100.0,72.2229,72.2568,72.0705,72.1298,26100.0
2011-12-16 12:30:00,85.1,85.14,84.83,84.86,58200.0,72.0959,72.1298,71.8671,71.8925,58200.0
2011-12-16 12:35:00,84.87,84.99,84.75,84.9,40300.0,71.901,72.0027,71.7993,71.9264,40300.0
2011-12-16 12:40:00,84.87,84.91,84.8,84.8,28500.0,71.901,71.9349,71.8417,71.8417,28500.0
2011-12-16 12:45:00,84.77,85.03,84.7,84.92,61800.0,71.8163,72.0366,71.757,71.9434,61800.0
2011-12-16 12:50:00,84.94,85.11,84.83,85.07,52300.0,71.9603,72.1043,71.8671,72.0705,52300.0
2011-12-16 12:55:00,85.05,85.18,84.93,85.02,23400.0,72.0535,72.1636,71.9518,72.0281,23400.0
2011-12-16 13:00:00,85.02,85.2,84.97,85.09,24700.0,72.0281,72.1806,71.9857,72.0874,24700.0
2011-12-16 13:05:00,85.09,85.22,85.0,85.06,50400.0,72.0874,72.1975,72.0111,72.062,50400.0
2011-12-16 13:10:00,85.06,85.15,85.02,85.05,12400.0,72.062,72.1382,72.0281,72.0535,12400.0
2011-12-16 13:15:00,85.04,85.13,85.0,85.08,31500.0,72.045,72.1213,72.0111,72.0789,31500.0
2011-12-16 13:20:00,85.11,85.24,85.11,85.15,18400.0,72.1043,72.2145,72.1043,72.1382,18400.0
2011-12-16 13:25:00,85.15,85.15,85.08,85.08,12500.0,72.1382,72.1382,72.0789,72.0789,12500.0
2011-12-16 13:30:00,85.08,85.09,85.03,85.03,19700.0,72.0789,72.0874,72.0366,72.0366,19700.0
2011-12-16 13:35:00,85.03,85.08,85.0,85.02,23700.0,72.0366,72.0789,72.0111,72.0281,23700.0
2011-12-16 13:40:00,85.02,85.02,84.94,85.01,23900.0,72.0281,72.0281,71.9603,72.0196,23900.0
2011-12-16 13:45:00,84.98,85.13,84.94,85.09,22300.0,71.9942,72.1213,71.9603,72.0874,22300.0
2011-12-16 13:50:00,85.1,85.16,85.05,85.05,22300.0,72.0959,72.1467,72.0535,72.0535,22300.0
2011-12-16 13:55:00,85.05,85.05,84.78,84.86,66400.0,72.0535,72.0535,71.8248,71.8925,66400.0
2011-12-16 14:00:00,84.85,84.89,84.83,84.86,23100.0,71.8841,71.918,71.8671,71.8925,23100.0
2011-12-16 14:05:00,84.85,84.94,84.85,84.88,30900.0,71.8841,71.9603,71.8841,71.9095,30900.0
2011-12-16 14:10:00,84.88,85.02,84.85,85.0,24100.0,71.9095,72.0281,71.8841,72.0111,24100.0
2011-12-16 14:15:00,84.99,85.0,84.84,84.84,21000.0,72.0027,72.0111,71.8756,71.8756,21000.0
2011-12-16 14:20:00,84.85,84.9,84.79,84.89,38200.0,71.8841,71.9264,71.8332,71.918,38200.0
2011-12-16 14:25:00,84.89,84.95,84.83,84.88,37500.0,71.918,71.9688,71.8671,71.9095,37500.0
2011-12-16 14:30:00,84.85,85.02,84.81,85.01,23100.0,71.8841,72.0281,71.8502,72.0196,23100.0
2011-12-16 14:35:00,84.98,85.01,84.84,84.84,31900.0,71.9942,72.0196,71.8756,71.8756,31900.0
2011-12-16 14:40:00,84.84,84.86,84.79,84.84,26600.0,71.8756,71.8925,71.8332,71.8756,26600.0
2011-12-16 14:45:00,84.82,85.07,84.82,84.98,33200.0,71.8587,72.0705,71.8587,71.9942,33200.0
2011-12-16 14:50:00,84.97,85.03,84.81,84.81,20700.0,71.9857,72.0366,71.8502,71.8502,20700.0
2011-12-16 14:55:00,84.82,84.9,84.8,84.81,46300.0,71.8587,71.9264,71.8417,71.8502,46300.0
2011-12-16 15:00:00,84.83,84.95,84.8,84.86,28200.0,71.8671,71.9688,71.8417,71.8925,28200.0
2011-12-16 15:05:00,84.85,84.92,84.81,84.91,33600.0,71.8841,71.9434,71.8502,71.9349,33600.0
2011-12-16 15:10:00,84.91,85.03,84.88,84.96,27500.0,71.9349,72.0366,71.9095,71.9773,27500.0
2011-12-16 15:15:00,84.95,85.02,84.88,84.91,24000.0,71.9688,72.0281,71.9095,71.9349,24000.0
2011-12-16 15:20:00,84.91,85.01,84.77,84.8,70200.0,71.9349,72.0196,71.8163,71.8417,70200.0
2011-12-16 15:25:00,84.82,84.94,84.78,84.82,64900.0,71.8587,71.9603,71.8248,71.8587,64900.0
2011-12-16 15:30:00,84.81,84.85,84.73,84.75,53400.0,71.8502,71.8841,71.7824,71.7993,53400.0
2011-12-16 15:35:00,84.74,84.81,84.72,84.76,57400.0,71.7909,71.8502,71.7739,71.8078,57400.0
2011-12-16 15:40:00,84.76,84.9,84.71,84.74,69200.0,71.8078,71.9264,71.7655,71.7909,69200.0
2011-12-16 15:45:00,84.75,84.85,84.73,84.77,83400.0,71.7993,71.8841,71.7824,71.8163,83400.0
2011-12-16 15:50:00,84.76,84.9,84.7,84.87,84100.0,71.8078,71.9264,71.757,71.901,84100.0
2011-12-16 15:55:00,84.88,84.95,84.81,84.83,177200.0,71.9095,71.9688,71.8502,71.8671,177200.0
2011-12-19 09:30:00,84.75,85.13,84.75,85.03,53800.0,71.7993,72.1213,71.7993,72.0366,53800.0
2011-12-19 09:35:00,85.03,85.24,84.79,85.19,43400.0,72.0366,72.2145,71.8332,72.1721,43400.0
2011-12-19 09:40:00,85.16,85.42,84.98,85.0,36500.0,72.1467,72.367,71.9942,72.0111,36500.0
2011-12-19 09:45:00,85.0,85.04,84.9,85.04,35700.0,72.0111,72.045,71.9264,72.045,35700.0
2011-12-19 09:50:00,85.04,85.04,84.77,84.79,45300.0,72.045,72.045,71.8163,71.8332,45300.0
2011-12-19 09:55:00,84.8,84.99,84.79,84.88,23800.0,71.8417,72.0027,71.8332,71.9095,23800.0
2011-12-19 10:00:00,84.89,84.94,84.71,84.82,25400.0,71.918,71.9603,71.7655,71.8587,25400.0
2011-12-19 10:05:00,84.86,84.96,84.77,84.84,18300.0,71.8925,71.9773,71.8163,71.8756,18300.0
2011-12-19 10:10:00,84.81,84.84,84.65,84.83,23400.0,71.8502,71.8756,71.7146,71.8671,23400.0
2011-12-19 10:15:00,84.79,84.92,84.57,84.59,44400.0,71.8332,71.9434,71.6469,71.6638,44400.0
2011-12-19 10:20:00,84.61,84.65,84.46,84.49,29700.0,71.6807,71.7146,71.5537,71.5791,29700.0
2011-12-19 10:25:00,84.51,84.57,84.37,84.39,35600.0,71.596,71.6469,71.4774,71.4944,35600.0
2011-12-19 10:30:00,84.42,84.59,84.42,84.53,32100.0,71.5198,71.6638,71.5198,71.613,32100.0
2011-12-19 10:35:00,84.53,84.62,84.43,84.45,37500.0,71.613,71.6892,71.5282,71.5452,37500.0
2011-12-19 10:40:00,84.45,84.46,84.14,84.18,35300.0,71.5452,71.5537,71.2826,71.3165,35300.0
2011-12-19 10:45:00,84.16,84.17,83.73,83.81,61400.0,71.2995,71.308,70.9352,71.003,61400.0
2011-12-19 10:50:00,83.81,83.81,83.57,83.57,25300.0,71.003,71.003,70.7997,70.7997,25300.0
2011-12-19 10:55:00,83.57,83.59,83.14,83.15,62200.0,70.7997,70.8166,70.4354,70.4438,62200.0
2011-12-19 11:00:00,83.17,83.37,83.07,83.14,47800.0,70.4608,70.6302,70.3761,70.4354,47800.0
2011-12-19 11:05:00,83.12,83.19,82.91,82.96,29900.0,70.4184,70.4777,70.2405,70.2829,29900.0
2011-12-19 11:10:00,82.96,83.19,82.91,83.04,30000.0,70.2829,70.4777,70.2405,70.3507,30000.0
2011-12-19 11:15:00,83.02,83.14,82.93,83.03,18600.0,70.3337,70.4354,70.2575,70.3422,18600.0
2011-12-19 11:20:00,83.03,83.05,82.91,83.05,16900.0,70.3422,70.3591,70.2405,70.3591,16900.0
2011-12-19 11:25:00,83.05,83.15,83.03,83.08,33300.0,70.3591,70.4438,70.3422,70.3845,33300.0
2011-12-19 11:30:00,83.09,83.09,82.79,82.85,42700.0,70.393,70.393,70.1389,70.1897,42700.0
2011-12-19 11:35:00,82.85,82.85,82.52,82.52,43300.0,70.1897,70.1897,69.9101,69.9101,43300.0
2011-12-19 11:40:00,82.56,82.57,82.34,82.39,39100.0,69.944,69.9525,69.7576,69.8,39100.0
2011-12-19 11:45:00,82.4,82.48,82.21,82.46,36400.0,69.8085,69.8762,69.6475,69.8593,36400.0
2011-12-19 11:50:00,82.46,82.55,82.22,82.24,23900.0,69.8593,69.9355,69.656,69.6729,23900.0
2011-12-19 11:55:00,82.23,82.33,82.13,82.17,34400.0,69.6644,69.7492,69.5797,69.6136,34400.0
2011-12-19 12:00:00,82.15,82.37,82.12,82.29,36100.0,69.5967,69.783,69.5712,69.7153,36100.0
2011-12-19 12:05:00,82.3,82.44,82.25,82.28,19600.0,69.7237,69.8423,69.6814,69.7068,19600.0
2011-12-19 12:10:00,82.26,82.36,82.24,82.29,19000.0,69.6898,69.7746,69.6729,69.7153,19000.0
2011-12-19 12:15:00,82.29,82.41,82.29,82.34,32300.0,69.7153,69.8169,69.7153,69.7576,32300.0
2011-12-19 12:20:00,82.32,82.38,82.15,82.15,19400.0,69.7407,69.7915,69.5967,69.5967,19400.0
2011-12-19 12:25:00,82.12,82.36,82.12,82.16,24700.0,69.5712,69.7746,69.5712,69.6051,24700.0
2011-12-19 12:30:00,82.17,82.24,82.03,82.12,16600.0,69.6136,69.6729,69.495,69.5712,16600.0
2011-12-19 12:35:00,82.12,82.16,82.02,82.07,24300.0,69.5712,69.6051,69.4865,69.5289,24300.0
2011-12-19 12:40:00,82.07,82.19,82.0,82.01,19200.0,69.5289,69.6305,69.4696,69.478,19200.0
2011-12-19 12:45:00,82.04,82.18,82.0,82.03,26200.0,69.5035,69.6221,69.4696,69.495,26200.0
2011-12-19 12:50:00,82.08,82.2,81.96,82.0,32700.0,69.5374,69.639,69.4357,69.4696,32700.0
2011-12-19 12:55:00,81.99,82.27,81.99,82.2,14100.0,69.4611,69.6983,69.4611,69.639,14100.0
2011-12-19 13:00:00,82.21,82.27,82.08,82.08,11100.0,69.6475,69.6983,69.5374,69.5374,11100.0
2011-12-19 13:05:00,82.09,82.32,82.07,82.26,17600.0,69.5458,69.7407,69.5289,69.6898,17600.0
2011-12-19 13:10:00,82.28,82.3,82.0,82.0,15300.0,69.7068,69.7237,69.4696,69.4696,15300.0
2011-12-19 13:15:00,82.01,82.1,82.0,82.03,15400.0,69.478,69.5543,69.4696,69.495,15400.0
2011-12-19 13:20:00,82.03,82.24,82.0,82.24,24200.0,69.495,69.6729,69.4696,69.6729,24200.0
2011-12-19 13:25:00,82.22,82.22,82.04,82.06,17400.0,69.656,69.656,69.5035,69.5204,17400.0
2011-12-19 13:30:00,82.07,82.21,82.06,82.12,14500.0,69.5289,69.6475,69.5204,69.5712,14500.0
2011-12-19 13:35:00,82.1,82.12,82.0,82.06,17700.0,69.5543,69.5712,69.4696,69.5204,17700.0
2011-12-19 13:40:00,82.08,82.11,81.94,82.0,33200.0,69.5374,69.5628,69.4187,69.4696,33200.0
2011-12-19 13:45:00,81.98,82.04,81.88,82.01,29400.0,69.4526,69.5035,69.3679,69.478,29400.0
2011-12-19 13:50:00,81.99,82.23,81.96,82.19,23600.0,69.4611,69.6644,69.4357,69.6305,23600.0
2011-12-19 13:55:00,82.18,82.19,81.97,81.99,24800.0,69.6221,69.6305,69.4442,69.4611,24800.0
2011-12-19 14:00:00,81.98,81.99,81.79,81.87,39000.0,69.4526,69.4611,69.2917,69.3594,39000.0
2011-12-19 14:05:00,81.86,81.91,81.79,81.87,30300.0,69.351,69.3933,69.2917,69.3594,30300.0
2011-12-19 14:10:00,81.87,81.88,81.74,81.76,26400.0,69.3594,69.3679,69.2493,69.2663,26400.0
2011-12-19 14:15:00,81.79,81.8,81.52,81.52,36900.0,69.2917,69.3001,69.0629,69.0629,36900.0
2011-12-19 14:20:00,81.52,81.63,81.43,81.48,35900.0,69.0629,69.1561,68.9867,69.029,35900.0
2011-12-19 14:25:00,81.46,81.69,81.46,81.56,33500.0,69.0121,69.2069,69.0121,69.0968,33500.0
2011-12-19 14:30:00,81.54,81.68,81.53,81.63,55400.0,69.0799,69.1985,69.0714,69.1561,55400.0
2011-12-19 14:35:00,81.63,81.76,81.6,81.73,55300.0,69.1561,69.2663,69.1307,69.2408,55300.0
2011-12-19 14:40:00,81.74,81.75,81.64,81.68,21000.0,69.2493,69.2578,69.1646,69.1985,21000.0
2011-12-19 14:45:00,81.69,81.69,81.51,81.52,25500.0,69.2069,69.2069,69.0545,69.0629,25500.0
2011-12-19 14:50:00,81.52,81.64,81.52,81.61,16400.0,69.0629,69.1646,69.0629,69.1392,16400.0
2011-12-19 14:55:00,81.6,81.77,81.56,81.69,43500.0,69.1307,69.2747,69.0968,69.2069,43500.0
2011-12-19 15:00:00,81.69,81.69,81.15,81.21,54100.0,69.2069,69.2069,68.7495,68.8003,54100.0
2011-12-19 15:05:00,81.21,81.33,81.03,81.11,42900.0,68.8003,68.902,68.6478,68.7156,42900.0
2011-12-19 15:10:00,81.1,81.18,81.04,81.05,37300.0,68.7071,68.7749,68.6563,68.6647,37300.0
2011-12-19 15:15:00,81.07,81.28,81.02,81.28,35500.0,68.6817,68.8596,68.6393,68.8596,35500.0
2011-12-19 15:20:00,81.26,81.31,81.15,81.22,43500.0,68.8427,68.885,68.7495,68.8088,43500.0
2011-12-19 15:25:00,81.21,81.29,81.1,81.15,57500.0,68.8003,68.8681,68.7071,68.7495,57500.0
2011-12-19 15:30:00,81.15,81.28,81.05,81.23,107700.0,68.7495,68.8596,68.6647,68.8172,107700.0
2011-12-19 15:35:00,81.24,81.38,81.17,81.35,47600.0,68.8257,68.9443,68.7664,68.9189,47600.0
2011-12-19 15:40:00,81.33,81.46,81.12,81.26,74400.0,68.902,69.0121,68.7241,68.8427,74400.0
2011-12-19 15:45:00,81.25,81.35,81.12,81.17,89800.0,68.8342,68.9189,68.7241,68.7664,89800.0
2011-12-19 15:50:00,81.17,81.19,80.91,81.04,116300.0,68.7664,68.7834,68.5461,68.6563,116300.0
2011-12-19 15:55:00,81.05,81.36,81.04,81.34,222900.0,68.6647,68.9274,68.6563,68.9104,222900.0
2011-12-20 09:30:00,82.98,83.18,82.77,82.92,83100.0,70.2998,70.4693,70.1219,70.249,83100.0
2011-12-20 09:35:00,82.97,83.84,82.94,83.82,47700.0,70.2914,71.0284,70.2659,71.0115,47700.0
2011-12-20 09:40:00,83.79,84.18,83.58,84.05,50700.0,70.986,71.3165,70.8081,71.2063,50700.0
2011-12-20 09:45:00,84.05,84.05,83.83,83.9,55900.0,71.2063,71.2063,71.0199,71.0792,55900.0
2011-12-20 09:50:00,83.9,84.02,83.77,83.89,40100.0,71.0792,71.1809,70.9691,71.0708,40100.0
2011-12-20 09:55:00,83.86,84.32,83.86,84.27,35800.0,71.0454,71.4351,71.0454,71.3927,35800.0
2011-12-20 10:00:00,84.3,84.39,84.16,84.17,36600.0,71.4181,71.4944,71.2995,71.308,36600.0
2011-12-20 10:05:00,84.2,84.21,83.87,84.06,48900.0,71.3334,71.3419,71.0538,71.2148,48900.0
2011-12-20 10:10:00,84.09,84.12,84.02,84.1,22800.0,71.2402,71.2656,71.1809,71.2487,22800.0
2011-12-20 10:15:00,84.1,84.19,83.92,83.92,29600.0,71.2487,71.3249,71.0962,71.0962,29600.0
2011-12-20 10:20:00,83.93,84.03,83.9,83.98,25600.0,71.1047,71.1894,71.0792,71.147,25600.0
2011-12-20 10:25:00,84.01,84.1,83.9,84.03,73700.0,71.1724,71.2487,71.0792,71.1894,73700.0
2011-12-20 10:30:00,84.01,84.16,83.93,84.07,41300.0,71.1724,71.2995,71.1047,71.2233,41300.0
2011-12-20 10:35:00,84.06,84.06,83.87,83.94,34400.0,71.2148,71.2148,71.0538,71.1131,34400.0
2011-12-20 10:40:00,83.95,84.0,83.81,83.84,26100.0,71.1216,71.164,71.003,71.0284,26100.0
2011-12-20 10:45:00,83.82,83.97,83.81,83.87,17700.0,71.0115,71.1385,71.003,71.0538,17700.0
2011-12-20 10:50:00,83.88,84.01,83.87,83.99,25500.0,71.0623,71.1724,71.0538,71.1555,25500.0
2011-12-20 10:55:00,83.98,84.14,83.94,83.99,26200.0,71.147,71.2826,71.1131,71.1555,26200.0
2011-12-20 11:00:00,84.0,84.08,83.96,84.02,37000.0,71.164,71.2317,71.1301,71.1809,37000.0
2011-12-20 11:05:00,84.02,84.04,83.92,83.98,33800.0,71.1809,71.1978,71.0962,71.147,33800.0
2011-12-20 11:10:00,83.98,84.12,83.97,84.1,19900.0,71.147,71.2656,71.1385,71.2487,19900.0
2011-12-20 11:15:00,84.1,84.14,84.08,84.13,18300.0,71.2487,71.2826,71.2317,71.2741,18300.0
2011-12-20 11:20:00,84.12,84.12,84.01,84.06,19600.0,71.2656,71.2656,71.1724,71.2148,19600.0
2011-12-20 11:25:00,84.05,84.06,83.91,83.92,24600.0,71.2063,71.2148,71.0877,71.0962,24600.0
2011-12-20 11:30:00,83.97,83.99,83.74,83.75,60700.0,71.1385,71.1555,70.9437,70.9522,60700.0
2011-12-20 11:35:00,83.75,83.77,83.63,83.72,22100.0,70.9522,70.9691,70.8505,70.9267,22100.0
2011-12-20 11:40:00,83.72,83.72,83.53,83.54,23200.0,70.9267,70.9267,70.7658,70.7742,23200.0
2011-12-20 11:45:00,83.55,83.65,83.52,83.6,34100.0,70.7827,70.8674,70.7573,70.8251,34100.0
2011-12-20 11:50:00,83.6,83.78,83.58,83.68,26900.0,70.8251,70.9776,70.8081,70.8929,26900.0
2011-12-20 11:55:00,83.69,83.7,83.61,83.65,14900.0,70.9013,70.9098,70.8336,70.8674,14900.0
2011-12-20 12:00:00,83.65,83.65,83.52,83.54,18800.0,70.8674,70.8674,70.7573,70.7742,18800.0
2011-12-20 12:05:00,83.56,83.63,83.55,83.6,13700.0,70.7912,70.8505,70.7827,70.8251,13700.0
2011-12-20 12:10:00,83.63,83.77,83.62,83.69,17600.0,70.8505,70.9691,70.842,70.9013,17600.0
2011-12-20 12:15:00,83.7,83.77,83.51,83.52,32100.0,70.9098,70.9691,70.7488,70.7573,32100.0
2011-12-20 12:20:00,83.52,83.55,83.5,83.51,29400.0,70.7573,70.7827,70.7404,70.7488,29400.0
2011-12-20 12:25:00,83.49,83.5,83.4,83.42,18600.0,70.7319,70.7404,70.6556,70.6726,18600.0
2011-12-20 12:30:00,83.43,83.43,83.24,83.28,23300.0,70.6811,70.6811,70.5201,70.554,23300.0
2011-12-20 12:35:00,83.25,83.28,83.18,83.18,29400.0,70.5286,70.554,70.4693,70.4693,29400.0
2011-12-20 12:40:00,83.18,83.26,83.14,83.2,19000.0,70.4693,70.537,70.4354,70.4862,19000.0
2011-12-20 12:45:00,83.24,83.28,83.21,83.21,9300.0,70.5201,70.554,70.4947,70.4947,9300.0
2011-12-20 12:50:00,83.19,83.31,83.18,83.26,23300.0,70.4777,70.5794,70.4693,70.537,23300.0
2011-12-20 12:55:00,83.26,83.33,83.21,83.3,14000.0,70.537,70.5963,70.4947,70.5709,14000.0
2011-12-20 13:00:00,83.29,83.5,83.28,83.44,18300.0,70.5625,70.7404,70.554,70.6895,18300.0
2011-12-20 13:05:00,83.45,83.58,83.32,83.52,18300.0,70.698,70.8081,70.5879,70.7573,18300.0
2011-12-20 13:10:00,83.57,83.57,83.38,83.4,13900.0,70.7997,70.7997,70.6387,70.6556,13900.0
2011-12-20 13:15:00,83.42,83.45,83.31,83.36,18000.0,70.6726,70.698,70.5794,70.6218,18000.0
2011-12-20 13:20:00,83.36,83.51,83.33,83.48,13200.0,70.6218,70.7488,70.5963,70.7234,13200.0
2011-12-20 13:25:00,83.49,83.54,83.43,83.43,24800.0,70.7319,70.7742,70.6811,70.6811,24800.0
2011-12-20 13:30:00,83.42,83.48,83.3,83.39,43100.0,70.6726,70.7234,70.5709,70.6472,43100.0
2011-12-20 13:35:00,83.39,83.44,83.36,83.39,7900.0,70.6472,70.6895,70.6218,70.6472,7900.0
2011-12-20 13:40:00,83.39,83.46,83.39,83.43,6900.0,70.6472,70.7065,70.6472,70.6811,6900.0
2011-12-20 13:45:00,83.43,83.47,83.38,83.44,11200.0,70.6811,70.7149,70.6387,70.6895,11200.0
2011-12-20 13:50:00,83.44,83.47,83.36,83.43,10800.0,70.6895,70.7149,70.6218,70.6811,10800.0
2011-12-20 13:55:00,83.42,83.52,83.42,83.48,5900.0,70.6726,70.7573,70.6726,70.7234,5900.0
2011-12-20 14:00:00,83.47,83.54,83.38,83.43,26500.0,70.7149,70.7742,70.6387,70.6811,26500.0
2011-12-20 14:05:00,83.41,83.56,83.41,83.56,13600.0,70.6641,70.7912,70.6641,70.7912,13600.0
2011-12-20 14:10:00,83.53,83.62,83.51,83.55,11400.0,70.7658,70.842,70.7488,70.7827,11400.0
2011-12-20 14:15:00,83.56,83.67,83.56,83.65,10900.0,70.7912,70.8844,70.7912,70.8674,10900.0
2011-12-20 14:20:00,83.62,83.78,83.62,83.77,12400.0,70.842,70.9776,70.842,70.9691,12400.0
2011-12-20 14:25:00,83.77,83.94,83.75,83.94,27000.0,70.9691,71.1131,70.9522,71.1131,27000.0
2011-12-20 14:30:00,83.94,83.99,83.93,83.98,30300.0,71.1131,71.1555,71.1047,71.147,30300.0
2011-12-20 14:35:00,83.98,84.0,83.9,83.93,31300.0,71.147,71.164,71.0792,71.1047,31300.0
2011-12-20 14:40:00,83.96,84.1,83.92,84.05,32000.0,71.1301,71.2487,71.0962,71.2063,32000.0
2011-12-20 14:45:00,84.05,84.05,83.7,83.76,51500.0,71.2063,71.2063,70.9098,70.9606,51500.0
2011-12-20 14:50:00,83.79,83.87,83.77,83.77,18500.0,70.986,71.0538,70.9691,70.9691,18500.0
2011-12-20 14:55:00,83.78,83.82,83.69,83.79,23400.0,70.9776,71.0115,70.9013,70.986,23400.0
2011-12-20 15:00:00,83.78,83.82,83.66,83.7,29600.0,70.9776,71.0115,70.8759,70.9098,29600.0
2011-12-20 15:05:00,83.7,83.82,83.67,83.79,28800.0,70.9098,71.0115,70.8844,70.986,28800.0
2011-12-20 15:10:00,83.78,83.8,83.72,83.75,24300.0,70.9776,70.9945,70.9267,70.9522,24300.0
2011-12-20 15:15:00,83.75,83.9,83.73,83.77,16400.0,70.9522,71.0792,70.9352,70.9691,16400.0
2011-12-20 15:20:00,83.77,83.9,83.72,83.88,26300.0,70.9691,71.0792,70.9267,71.0623,26300.0
2011-12-20 15:25:00,83.88,83.99,83.84,83.94,31100.0,71.0623,71.1555,71.0284,71.1131,31100.0
2011-12-20 15:30:00,83.94,83.95,83.79,83.82,45700.0,71.1131,71.1216,70.986,71.0115,45700.0
2011-12-20 15:35:00,83.8,83.97,83.75,83.97,35500.0,70.9945,71.1385,70.9522,71.1385,35500.0
2011-12-20 15:40:00,83.95,84.05,83.81,83.82,69100.0,71.1216,71.2063,71.003,71.0115,69100.0
2011-12-20 15:45:00,83.82,83.94,83.68,83.71,102900.0,71.0115,71.1131,70.8929,70.9183,102900.0
2011-12-20 15:50:00,83.71,83.82,83.69,83.8,67200.0,70.9183,71.0115,70.9013,70.9945,67200.0
2011-12-20 15:55:00,83.82,83.88,83.72,83.76,136900.0,71.0115,71.0623,70.9267,70.9606,136900.0
2011-12-21 09:30:00,83.6,84.13,83.21,83.21,48700.0,70.8251,71.2741,70.4947,70.4947,48700.0
2011-12-21 09:35:00,83.27,83.3,82.71,83.25,29800.0,70.5455,70.5709,70.0711,70.5286,29800.0
2011-12-21 09:40:00,83.23,83.26,82.52,82.82,32900.0,70.5116,70.537,69.9101,70.1643,32900.0
2011-12-21 09:45:00,82.86,83.02,82.72,82.93,39900.0,70.1982,70.3337,70.0796,70.2575,39900.0
2011-12-21 09:50:00,82.94,83.02,82.68,82.76,35100.0,70.2659,70.3337,70.0457,70.1134,35100.0
2011-12-21 09:55:00,82.73,82.83,82.58,82.73,30700.0,70.088,70.1727,69.9609,70.088,30700.0
2011-12-21 10:00:00,82.72,82.8,82.38,82.59,56500.0,70.0796,70.1473,69.7915,69.9694,56500.0
2011-12-21 10:05:00,82.6,82.93,82.59,82.86,32200.0,69.9779,70.2575,69.9694,70.1982,32200.0
2011-12-21 10:10:00,82.86,83.14,82.85,83.07,35600.0,70.1982,70.4354,70.1897,70.3761,35600.0
2011-12-21 10:15:00,83.07,83.23,82.87,83.19,36700.0,70.3761,70.5116,70.2066,70.4777,36700.0
2011-12-21 10:20:00,83.23,83.56,83.19,83.5,34000.0,70.5116,70.7912,70.4777,70.7404,34000.0
2011-12-21 10:25:00,83.54,83.74,83.48,83.72,46000.0,70.7742,70.9437,70.7234,70.9267,46000.0
2011-12-21 10:30:00,83.72,83.89,83.71,83.88,15200.0,70.9267,71.0708,70.9183,71.0623,15200.0
2011-12-21 10:35:00,83.85,83.85,83.47,83.54,14900.0,71.0369,71.0369,70.7149,70.7742,14900.0
2011-12-21 10:40:00,83.58,83.63,83.29,83.29,24500.0,70.8081,70.8505,70.5625,70.5625,24500.0
2011-12-21 10:45:00,83.31,83.52,83.29,83.45,8700.0,70.5794,70.7573,70.5625,70.698,8700.0
2011-12-21 10:50:00,83.44,83.44,83.32,83.38,12700.0,70.6895,70.6895,70.5879,70.6387,12700.0
2011-12-21 10:55:00,83.37,83.4,83.23,83.31,27400.0,70.6302,70.6556,70.5116,70.5794,27400.0
2011-12-21 11:00:00,83.32,83.39,83.24,83.24,31500.0,70.5879,70.6472,70.5201,70.5201,31500.0
2011-12-21 11:05:00,83.23,83.23,83.0,83.06,24800.0,70.5116,70.5116,70.3168,70.3676,24800.0
2011-12-21 11:10:00,83.06,83.16,83.0,83.13,14500.0,70.3676,70.4523,70.3168,70.4269,14500.0
2011-12-21 11:15:00,83.11,83.14,82.99,83.08,9700.0,70.41,70.4354,70.3083,70.3845,9700.0
2011-12-21 11:20:00,83.1,83.26,83.1,83.22,15000.0,70.4015,70.537,70.4015,70.5031,15000.0
2011-12-21 11:25:00,83.2,83.29,83.16,83.25,14500.0,70.4862,70.5625,70.4523,70.5286,14500.0
2011-12-21 11:30:00,83.24,83.34,83.19,83.3,16000.0,70.5201,70.6048,70.4777,70.5709,16000.0
2011-12-21 11:35:00,83.29,83.31,83.21,83.21,7800.0,70.5625,70.5794,70.4947,70.4947,7800.0
2011-12-21 11:40:00,83.24,83.31,83.17,83.31,7600.0,70.5201,70.5794,70.4608,70.5794,7600.0
2011-12-21 11:45:00,83.3,83.47,83.3,83.43,9700.0,70.5709,70.7149,70.5709,70.6811,9700.0
2011-12-21 11:50:00,83.44,83.48,83.33,83.33,9900.0,70.6895,70.7234,70.5963,70.5963,9900.0
2011-12-21 11:55:00,83.33,83.44,83.3,83.4,13600.0,70.5963,70.6895,70.5709,70.6556,13600.0
2011-12-21 12:00:00,83.44,83.56,83.4,83.55,11700.0,70.6895,70.7912,70.6556,70.7827,11700.0
2011-12-21 12:05:00,83.55,83.56,83.18,83.26,13500.0,70.7827,70.7912,70.4693,70.537,13500.0
2011-12-21 12:10:00,83.29,83.29,83.19,83.22,9300.0,70.5625,70.5625,70.4777,70.5031,9300.0
2011-12-21 12:15:00,83.22,83.35,83.16,83.35,7600.0,70.5031,70.6133,70.4523,70.6133,7600.0
2011-12-21 12:20:00,83.3,83.32,83.17,83.17,9500.0,70.5709,70.5879,70.4608,70.4608,9500.0
2011-12-21 12:25:00,83.15,83.19,82.97,83.08,10600.0,70.4438,70.4777,70.2914,70.3845,10600.0
2011-12-21 12:30:00,83.08,83.14,83.06,83.13,9600.0,70.3845,70.4354,70.3676,70.4269,9600.0
2011-12-21 12:35:00,83.1,83.33,83.1,83.32,13600.0,70.4015,70.5963,70.4015,70.5879,13600.0
2011-12-21 12:40:00,83.3,83.33,83.2,83.23,16100.0,70.5709,70.5963,70.4862,70.5116,16100.0
2011-12-21 12:45:00,83.25,83.34,83.2,83.31,6800.0,70.5286,70.6048,70.4862,70.5794,6800.0
2011-12-21 12:50:00,83.29,83.33,83.26,83.29,7500.0,70.5625,70.5963,70.537,70.5625,7500.0
2011-12-21 12:55:00,83.28,83.5,83.28,83.5,13700.0,70.554,70.7404,70.554,70.7404,13700.0
2011-12-21 13:00:00,83.47,83.66,83.46,83.52,14200.0,70.7149,70.8759,70.7065,70.7573,14200.0
2011-12-21 13:05:00,83.52,83.57,83.43,83.49,6100.0,70.7573,70.7997,70.6811,70.7319,6100.0
2011-12-21 13:10:00,83.48,83.5,83.41,83.41,6900.0,70.7234,70.7404,70.6641,70.6641,6900.0
2011-12-21 13:15:00,83.44,83.44,83.32,83.34,10600.0,70.6895,70.6895,70.5879,70.6048,10600.0
2011-12-21 13:20:00,83.34,83.41,83.32,83.38,7500.0,70.6048,70.6641,70.5879,70.6387,7500.0
2011-12-21 13:25:00,83.39,83.43,83.32,83.36,7900.0,70.6472,70.6811,70.5879,70.6218,7900.0
2011-12-21 13:30:00,83.37,83.39,83.34,83.35,9200.0,70.6302,70.6472,70.6048,70.6133,9200.0
2011-12-21 13:35:00,83.36,83.46,83.35,83.44,7000.0,70.6218,70.7065,70.6133,70.6895,7000.0
2011-12-21 13:40:00,83.44,83.44,83.16,83.18,11200.0,70.6895,70.6895,70.4523,70.4693,11200.0
2011-12-21 13:45:00,83.18,83.34,83.18,83.34,7000.0,70.4693,70.6048,70.4693,70.6048,7000.0
2011-12-21 13:50:00,83.34,83.64,83.32,83.52,17800.0,70.6048,70.859,70.5879,70.7573,17800.0
2011-12-21 13:55:00,83.51,83.67,83.51,83.65,9400.0,70.7488,70.8844,70.7488,70.8674,9400.0
2011-12-21 14:00:00,83.64,83.82,83.58,83.8,20300.0,70.859,71.0115,70.8081,70.9945,20300.0
2011-12-21 14:05:00,83.78,83.84,83.71,83.78,23800.0,70.9776,71.0284,70.9183,70.9776,23800.0
2011-12-21 14:10:00,83.79,83.8,83.66,83.67,19500.0,70.986,70.9945,70.8759,70.8844,19500.0
2011-12-21 14:15:00,83.68,83.68,83.53,83.56,17100.0,70.8929,70.8929,70.7658,70.7912,17100.0
2011-12-21 14:20:00,83.56,83.6,83.52,83.53,11800.0,70.7912,70.8251,70.7573,70.7658,11800.0
2011-12-21 14:25:00,83.55,83.69,83.54,83.66,16100.0,70.7827,70.9013,70.7742,70.8759,16100.0
2011-12-21 14:30:00,83.66,83.71,83.6,83.61,12200.0,70.8759,70.9183,70.8251,70.8336,12200.0
2011-12-21 14:35:00,83.64,83.86,83.64,83.78,12900.0,70.859,71.0454,70.859,70.9776,12900.0
2011-12-21 14:40:00,83.8,83.9,83.74,83.78,11100.0,70.9945,71.0792,70.9437,70.9776,11100.0
2011-12-21 14:45:00,83.78,83.92,83.73,83.88,21400.0,70.9776,71.0962,70.9352,71.0623,21400.0
2011-12-21 14:50:00,83.86,83.9,83.8,83.85,14300.0,71.0454,71.0792,70.9945,71.0369,14300.0
2011-12-21 14:55:00,83.83,83.9,83.76,83.78,13700.0,71.0199,71.0792,70.9606,70.9776,13700.0
2011-12-21 15:00:00,83.75,83.82,83.71,83.79,21100.0,70.9522,71.0115,70.9183,70.986,21100.0
2011-12-21 15:05:00,83.82,83.89,83.78,83.89,11100.0,71.0115,71.0708,70.9776,71.0708,11100.0
2011-12-21 15:10:00,83.89,84.02,83.87,84.02,12200.0,71.0708,71.1809,71.0538,71.1809,12200.0
2011-12-21 15:15:00,84.0,84.09,83.92,84.06,17800.0,71.164,71.2402,71.0962,71.2148,17800.0
2011-12-21 15:20:00,84.04,84.09,83.97,84.0,20100.0,71.1978,71.2402,71.1385,71.164,20100.0
2011-12-21 15:25:00,84.01,84.08,83.96,84.04,24300.0,71.1724,71.2317,71.1301,71.1978,24300.0
2011-12-21 15:30:00,84.05,84.23,84.02,84.15,31200.0,71.2063,71.3588,71.1809,71.291,31200.0
2011-12-21 15:35:00,84.16,84.31,84.13,84.25,26600.0,71.2995,71.4266,71.2741,71.3758,26600.0
2011-12-21 15:40:00,84.24,84.29,84.11,84.18,33400.0,71.3673,71.4096,71.2571,71.3165,33400.0
2011-12-21 15:45:00,84.18,84.23,83.93,84.01,32300.0,71.3165,71.3588,71.1047,71.1724,32300.0
2011-12-21 15:50:00,84.02,84.05,83.86,84.04,59400.0,71.1809,71.2063,71.0454,71.1978,59400.0
2011-12-21 15:55:00,84.05,84.24,84.05,84.23,128200.0,71.2063,71.3673,71.2063,71.3588,128200.0
2011-12-22 09:30:00,84.56,84.66,84.28,84.66,36100.0,71.6384,71.7231,71.4012,71.7231,36100.0
2011-12-22 09:35:00,84.55,84.92,84.55,84.9,14400.0,71.6299,71.9434,71.6299,71.9264,14400.0
2011-12-22 09:40:00,84.92,85.36,84.89,85.15,38900.0,71.9434,72.3161,71.918,72.1382,38900.0
2011-12-22 09:45:00,85.16,85.25,84.91,84.91,17500.0,72.1467,72.2229,71.9349,71.9349,17500.0
2011-12-22 09:50:00,84.9,85.06,84.77,84.98,13900.0,71.9264,72.062,71.8163,71.9942,13900.0
2011-12-22 09:55:00,85.07,85.17,84.93,85.16,16800.0,72.0705,72.1552,71.9518,72.1467,16800.0
2011-12-22 10:00:00,85.16,85.24,84.76,84.76,16900.0,72.1467,72.2145,71.8078,71.8078,16900.0
2011-12-22 10:05:00,84.75,84.77,84.55,84.55,13800.0,71.7993,71.8163,71.6299,71.6299,13800.0
2011-12-22 10:10:00,84.55,84.89,84.52,84.87,16800.0,71.6299,71.918,71.6045,71.901,16800.0
2011-12-22 10:15:00,84.87,84.98,84.86,84.94,19200.0,71.901,71.9942,71.8925,71.9603,19200.0
2011-12-22 10:20:00,84.96,85.05,84.92,84.95,10500.0,71.9773,72.0535,71.9434,71.9688,10500.0
2011-12-22 10:25:00,84.96,85.04,84.85,84.9,17100.0,71.9773,72.045,71.8841,71.9264,17100.0
2011-12-22 10:30:00,84.88,84.88,84.76,84.78,7500.0,71.9095,71.9095,71.8078,71.8248,7500.0
2011-12-22 10:35:00,84.78,84.78,84.53,84.64,15500.0,71.8248,71.8248,71.613,71.7062,15500.0
2011-12-22 10:40:00,84.59,84.62,84.49,84.57,12600.0,71.6638,71.6892,71.5791,71.6469,12600.0
2011-12-22 10:45:00,84.6,84.68,84.39,84.42,10500.0,71.6723,71.74,71.4944,71.5198,10500.0
2011-12-22 10:50:00,84.44,84.44,84.3,84.37,10200.0,71.5367,71.5367,71.4181,71.4774,10200.0
2011-12-22 10:55:00,84.37,84.56,84.31,84.48,9200.0,71.4774,71.6384,71.4266,71.5706,9200.0
2011-12-22 11:00:00,84.48,84.58,84.44,84.5,24900.0,71.5706,71.6553,71.5367,71.5876,24900.0
2011-12-22 11:05:00,84.45,84.53,84.29,84.29,13300.0,71.5452,71.613,71.4096,71.4096,13300.0
2011-12-22 11:10:00,84.28,84.32,84.22,84.25,11500.0,71.4012,71.4351,71.3503,71.3758,11500.0
2011-12-22 11:15:00,84.25,84.35,84.24,84.31,7800.0,71.3758,71.4605,71.3673,71.4266,7800.0
2011-12-22 11:20:00,84.24,84.27,84.13,84.16,7200.0,71.3673,71.3927,71.2741,71.2995,7200.0
2011-12-22 11:25:00,84.19,84.23,84.03,84.05,12700.0,71.3249,71.3588,71.1894,71.2063,12700.0
2011-12-22 11:30:00,84.18,84.21,84.06,84.06,6900.0,71.3165,71.3419,71.2148,71.2148,6900.0
2011-12-22 11:35:00,84.04,84.19,84.04,84.17,11500.0,71.1978,71.3249,71.1978,71.308,11500.0
2011-12-22 11:40:00,84.19,84.26,84.17,84.24,17800.0,71.3249,71.3842,71.308,71.3673,17800.0
2011-12-22 11:45:00,84.25,84.25,84.1,84.18,12400.0,71.3758,71.3758,71.2487,71.3165,12400.0
2011-12-22 11:50:00,84.16,84.21,84.11,84.13,7800.0,71.2995,71.3419,71.2571,71.2741,7800.0
2011-12-22 11:55:00,84.14,84.17,84.07,84.16,12200.0,71.2826,71.308,71.2233,71.2995,12200.0
2011-12-22 12:00:00,84.13,84.25,84.11,84.25,7500.0,71.2741,71.3758,71.2571,71.3758,7500.0
2011-12-22 12:05:00,84.24,84.28,84.18,84.23,4800.0,71.3673,71.4012,71.3165,71.3588,4800.0
2011-12-22 12:10:00,84.24,84.29,84.21,84.23,15700.0,71.3673,71.4096,71.3419,71.3588,15700.0
2011-12-22 12:15:00,84.24,84.38,84.22,84.29,10500.0,71.3673,71.4859,71.3503,71.4096,10500.0
2011-12-22 12:20:00,84.27,84.35,84.21,84.26,11200.0,71.3927,71.4605,71.3419,71.3842,11200.0
2011-12-22 12:25:00,84.3,84.46,84.3,84.39,13400.0,71.4181,71.5537,71.4181,71.4944,13400.0
2011-12-22 12:30:00,84.38,84.39,84.23,84.26,20500.0,71.4859,71.4944,71.3588,71.3842,20500.0
2011-12-22 12:35:00,84.25,84.3,84.21,84.25,31400.0,71.3758,71.4181,71.3419,71.3758,31400.0
2011-12-22 12:40:00,84.23,84.37,84.23,84.31,9000.0,71.3588,71.4774,71.3588,71.4266,9000.0
2011-12-22 12:45:00,84.32,84.38,84.15,84.19,20500.0,71.4351,71.4859,71.291,71.3249,20500.0
2011-12-22 12:50:00,84.19,84.39,84.19,84.32,9300.0,71.3249,71.4944,71.3249,71.4351,9300.0
2011-12-22 12:55:00,84.32,84.42,84.32,84.42,5100.0,71.4351,71.5198,71.4351,71.5198,5100.0
2011-12-22 13:00:00,84.43,84.48,84.34,84.4,15800.0,71.5282,71.5706,71.452,71.5028,15800.0
2011-12-22 13:05:00,84.42,84.42,84.32,84.38,7000.0,71.5198,71.5198,71.4351,71.4859,7000.0
2011-12-22 13:10:00,84.38,84.46,84.36,84.43,7400.0,71.4859,71.5537,71.4689,71.5282,7400.0
2011-12-22 13:15:00,84.43,84.48,84.4,84.41,6400.0,71.5282,71.5706,71.5028,71.5113,6400.0
2011-12-22 13:20:00,84.39,84.44,84.38,84.42,9600.0,71.4944,71.5367,71.4859,71.5198,9600.0
2011-12-22 13:25:00,84.43,84.53,84.43,84.48,8600.0,71.5282,71.613,71.5282,71.5706,8600.0
2011-12-22 13:30:00,84.48,84.55,84.45,84.52,16800.0,71.5706,71.6299,71.5452,71.6045,16800.0
2011-12-22 13:35:00,84.51,84.54,84.45,84.46,7700.0,71.596,71.6214,71.5452,71.5537,7700.0
2011-12-22 13:40:00,84.48,84.52,84.44,84.51,9000.0,71.5706,71.6045,71.5367,71.596,9000.0
2011-12-22 13:45:00,84.5,84.51,84.43,84.51,15900.0,71.5876,71.596,71.5282,71.596,15900.0
2011-12-22 13:50:00,84.51,84.6,84.5,84.57,13100.0,71.596,71.6723,71.5876,71.6469,13100.0
2011-12-22 13:55:00,84.56,84.65,84.41,84.45,10500.0,71.6384,71.7146,71.5113,71.5452,10500.0
2011-12-22 14:00:00,84.44,84.49,84.39,84.4,9300.0,71.5367,71.5791,71.4944,71.5028,9300.0
2011-12-22 14:05:00,84.38,84.45,84.37,84.44,8100.0,71.4859,71.5452,71.4774,71.5367,8100.0
2011-12-22 14:10:00,84.46,84.49,84.42,84.47,5100.0,71.5537,71.5791,71.5198,71.5621,5100.0
2011-12-22 14:15:00,84.45,84.49,84.41,84.43,14400.0,71.5452,71.5791,71.5113,71.5282,14400.0
2011-12-22 14:20:00,84.43,84.61,84.42,84.61,17500.0,71.5282,71.6807,71.5198,71.6807,17500.0
2011-12-22 14:25:00,84.61,84.68,84.58,84.67,7900.0,71.6807,71.74,71.6553,71.7316,7900.0
2011-12-22 14:30:00,84.67,84.67,84.59,84.63,8500.0,71.7316,71.7316,71.6638,71.6977,8500.0
2011-12-22 14:35:00,84.64,84.65,84.56,84.56,5000.0,71.7062,71.7146,71.6384,71.6384,5000.0
2011-12-22 14:40:00,84.55,84.64,84.54,84.61,9600.0,71.6299,71.7062,71.6214,71.6807,9600.0
2011-12-22 14:45:00,84.59,84.64,84.49,84.49,11200.0,71.6638,71.7062,71.5791,71.5791,11200.0
2011-12-22 14:50:00,84.48,84.59,84.45,84.51,17000.0,71.5706,71.6638,71.5452,71.596,17000.0
2011-12-22 14:55:00,84.51,84.54,84.41,84.41,9800.0,71.596,71.6214,71.5113,71.5113,9800.0
2011-12-22 15:00:00,84.42,84.48,84.39,84.46,14100.0,71.5198,71.5706,71.4944,71.5537,14100.0
2011-12-22 15:05:00,84.46,84.56,84.45,84.48,9800.0,71.5537,71.6384,71.5452,71.5706,9800.0
2011-12-22 15:10:00,84.48,84.56,84.42,84.51,10800.0,71.5706,71.6384,71.5198,71.596,10800.0
2011-12-22 15:15:00,84.54,84.55,84.46,84.49,14200.0,71.6214,71.6299,71.5537,71.5791,14200.0
2011-12-22 15:20:00,84.52,84.58,84.52,84.53,14400.0,71.6045,71.6553,71.6045,71.613,14400.0
2011-12-22 15:25:00,84.53,84.62,84.49,84.58,14400.0,71.613,71.6892,71.5791,71.6553,14400.0
2011-12-22 15:30:00,84.58,84.61,84.47,84.5,13600.0,71.6553,71.6807,71.5621,71.5876,13600.0
2011-12-22 15:35:00,84.5,84.61,84.45,84.49,20500.0,71.5876,71.6807,71.5452,71.5791,20500.0
2011-12-22 15:40:00,84.49,84.49,84.35,84.42,26500.0,71.5791,71.5791,71.4605,71.5198,26500.0
2011-12-22 15:45:00,84.42,84.51,84.39,84.43,36500.0,71.5198,71.596,71.4944,71.5282,36500.0
2011-12-22 15:50:00,84.42,84.61,84.42,84.52,29500.0,71.5198,71.6807,71.5198,71.6045,29500.0
2011-12-22 15:55:00,84.51,84.53,84.37,84.51,76600.0,71.596,71.613,71.4774,71.596,76600.0
2011-12-23 09:30:00,84.72,85.05,84.53,84.53,19100.0,71.7739,72.0535,71.613,71.613,19100.0
2011-12-23 09:35:00,84.53,84.64,84.3,84.38,11700.0,71.613,71.7062,71.4181,71.4859,11700.0
2011-12-23 09:40:00,84.48,84.52,84.32,84.44,9500.0,71.5706,71.6045,71.4351,71.5367,9500.0
2011-12-23 09:45:00,84.42,84.5,84.36,84.39,14600.0,71.5198,71.5876,71.4689,71.4944,14600.0
2011-12-23 09:50:00,84.36,84.56,84.31,84.44,18300.0,71.4689,71.6384,71.4266,71.5367,18300.0
2011-12-23 09:55:00,84.48,84.48,84.34,84.4,19000.0,71.5706,71.5706,71.452,71.5028,19000.0
2011-12-23 10:00:00,84.4,84.43,84.17,84.23,12900.0,71.5028,71.5282,71.308,71.3588,12900.0
2011-12-23 10:05:00,84.24,84.24,84.11,84.16,22000.0,71.3673,71.3673,71.2571,71.2995,22000.0
2011-12-23 10:10:00,84.16,84.22,84.15,84.2,10600.0,71.2995,71.3503,71.291,71.3334,10600.0
2011-12-23 10:15:00,84.17,84.21,83.98,84.01,18500.0,71.308,71.3419,71.147,71.1724,18500.0
2011-12-23 10:20:00,84.01,84.01,83.85,83.85,17700.0,71.1724,71.1724,71.0369,71.0369,17700.0
2011-12-23 10:25:00,83.86,83.92,83.81,83.91,10400.0,71.0454,71.0962,71.003,71.0877,10400.0
2011-12-23 10:30:00,83.9,84.14,83.88,84.08,12300.0,71.0792,71.2826,71.0623,71.2317,12300.0
2011-12-23 10:35:00,84.07,84.19,84.0,84.15,27900.0,71.2233,71.3249,71.164,71.291,27900.0
2011-12-23 10:40:00,84.14,84.18,84.06,84.13,13300.0,71.2826,71.3165,71.2148,71.2741,13300.0
2011-12-23 10:45:00,84.18,84.21,84.14,84.17,9600.0,71.3165,71.3419,71.2826,71.308,9600.0
2011-12-23 10:50:00,84.18,84.2,84.11,84.16,6900.0,71.3165,71.3334,71.2571,71.2995,6900.0
2011-12-23 10:55:00,84.12,84.22,84.12,84.19,8700.0,71.2656,71.3503,71.2656,71.3249,8700.0
2011-12-23 11:00:00,84.22,84.31,84.19,84.3,11500.0,71.3503,71.4266,71.3249,71.4181,11500.0
2011-12-23 11:05:00,84.3,84.3,84.15,84.15,10100.0,71.4181,71.4181,71.291,71.291,10100.0
2011-12-23 11:10:00,84.15,84.31,84.15,84.31,12100.0,71.291,71.4266,71.291,71.4266,12100.0
2011-12-23 11:15:00,84.29,84.4,84.26,84.39,26200.0,71.4096,71.5028,71.3842,71.4944,26200.0
2011-12-23 11:20:00,84.37,84.44,84.33,84.36,15400.0,71.4774,71.5367,71.4435,71.4689,15400.0
2011-12-23 11:25:00,84.41,84.43,84.33,84.37,19900.0,71.5113,71.5282,71.4435,71.4774,19900.0
2011-12-23 11:30:00,84.38,84.43,84.35,84.43,10400.0,71.4859,71.5282,71.4605,71.5282,10400.0
2011-12-23 11:35:00,84.41,84.45,84.35,84.35,13400.0,71.5113,71.5452,71.4605,71.4605,13400.0
2011-12-23 11:40:00,84.35,84.37,84.15,84.18,10400.0,71.4605,71.4774,71.291,71.3165,10400.0
2011-12-23 11:45:00,84.19,84.32,84.19,84.29,13300.0,71.3249,71.4351,71.3249,71.4096,13300.0
2011-12-23 11:50:00,84.28,84.32,84.27,84.27,13200.0,71.4012,71.4351,71.3927,71.3927,13200.0
2011-12-23 11:55:00,84.29,84.36,84.21,84.31,5400.0,71.4096,71.4689,71.3419,71.4266,5400.0
2011-12-23 12:00:00,84.34,84.41,84.32,84.4,16100.0,71.452,71.5113,71.4351,71.5028,16100.0
2011-12-23 12:05:00,84.38,84.45,84.35,84.4,5000.0,71.4859,71.5452,71.4605,71.5028,5000.0
2011-12-23 12:10:00,84.4,84.52,84.33,84.52,23600.0,71.5028,71.6045,71.4435,71.6045,23600.0
2011-12-23 12:15:00,84.54,84.56,84.5,84.54,8300.0,71.6214,71.6384,71.5876,71.6214,8300.0
2011-12-23 12:20:00,84.52,84.6,84.51,84.59,10300.0,71.6045,71.6723,71.596,71.6638,10300.0
2011-12-23 12:25:00,84.59,84.64,84.53,84.56,9000.0,71.6638,71.7062,71.613,71.6384,9000.0
2011-12-23 12:30:00,84.57,84.71,84.54,84.61,7800.0,71.6469,71.7655,71.6214,71.6807,7800.0
2011-12-23 12:35:00,84.6,84.65,84.58,84.59,12600.0,71.6723,71.7146,71.6553,71.6638,12600.0
2011-12-23 12:40:00,84.58,84.6,84.53,84.6,18600.0,71.6553,71.6723,71.613,71.6723,18600.0
2011-12-23 12:45:00,84.6,84.62,84.56,84.6,16800.0,71.6723,71.6892,71.6384,71.6723,16800.0
2011-12-23 12:50:00,84.57,84.62,84.57,84.6,3300.0,71.6469,71.6892,71.6469,71.6723,3300.0
2011-12-23 12:55:00,84.6,84.67,84.58,84.64,24300.0,71.6723,71.7316,71.6553,71.7062,24300.0
2011-12-23 13:00:00,84.66,84.66,84.57,84.57,21800.0,71.7231,71.7231,71.6469,71.6469,21800.0
2011-12-23 13:05:00,84.57,84.59,84.52,84.58,12000.0,71.6469,71.6638,71.6045,71.6553,12000.0
2011-12-23 13:10:00,84.58,84.6,84.54,84.58,5300.0,71.6553,71.6723,71.6214,71.6553,5300.0
2011-12-23 13:15:00,84.58,84.64,84.54,84.54,11900.0,71.6553,71.7062,71.6214,71.6214,11900.0
2011-12-23 13:20:00,84.56,84.57,84.5,84.55,4700.0,71.6384,71.6469,71.5876,71.6299,4700.0
2011-12-23 13:25:00,84.56,84.65,84.55,84.61,10100.0,71.6384,71.7146,71.6299,71.6807,10100.0
2011-12-23 13:30:00,84.63,84.64,84.56,84.62,7200.0,71.6977,71.7062,71.6384,71.6892,7200.0
2011-12-23 13:35:00,84.63,84.7,84.61,84.64,9900.0,71.6977,71.757,71.6807,71.7062,9900.0
2011-12-23 13:40:00,84.66,84.73,84.64,84.64,9000.0,71.7231,71.7824,71.7062,71.7062,9000.0
2011-12-23 13:45:00,84.64,84.69,84.59,84.65,24000.0,71.7062,71.7485,71.6638,71.7146,24000.0
2011-12-23 13:50:00,84.63,84.72,84.61,84.65,12700.0,71.6977,71.7739,71.6807,71.7146,12700.0
2011-12-23 13:55:00,84.64,84.72,84.62,84.64,17500.0,71.7062,71.7739,71.6892,71.7062,17500.0
2011-12-23 14:00:00,84.64,84.69,84.6,84.66,22200.0,71.7062,71.7485,71.6723,71.7231,22200.0
2011-12-23 14:05:00,84.66,84.66,84.59,84.61,28000.0,71.7231,71.7231,71.6638,71.6807,28000.0
2011-12-23 14:10:00,84.62,84.62,84.56,84.6,3300.0,71.6892,71.6892,71.6384,71.6723,3300.0
2011-12-23 14:15:00,84.62,84.68,84.6,84.65,8800.0,71.6892,71.74,71.6723,71.7146,8800.0
2011-12-23 14:20:00,84.65,84.65,84.57,84.58,5600.0,71.7146,71.7146,71.6469,71.6553,5600.0
2011-12-23 14:25:00,84.59,84.62,84.57,84.57,8400.0,71.6638,71.6892,71.6469,71.6469,8400.0
2011-12-23 14:30:00,84.57,84.62,84.57,84.61,6900.0,71.6469,71.6892,71.6469,71.6807,6900.0
2011-12-23 14:35:00,84.6,84.62,84.58,84.59,9800.0,71.6723,71.6892,71.6553,71.6638,9800.0
2011-12-23 14:40:00,84.6,84.67,84.59,84.64,9500.0,71.6723,71.7316,71.6638,71.7062,9500.0
2011-12-23 14:45:00,84.64,84.72,84.64,84.69,8000.0,71.7062,71.7739,71.7062,71.7485,8000.0
2011-12-23 14:50:00,84.69,84.72,84.67,84.72,3900.0,71.7485,71.7739,71.7316,71.7739,3900.0
2011-12-23 14:55:00,84.72,84.73,84.68,84.7,10700.0,71.7739,71.7824,71.74,71.757,10700.0
2011-12-23 15:00:00,84.7,84.72,84.66,84.7,18000.0,71.757,71.7739,71.7231,71.757,18000.0
2011-12-23 15:05:00,84.71,84.73,84.65,84.73,10800.0,71.7655,71.7824,71.7146,71.7824,10800.0
2011-12-23 15:10:00,84.72,84.74,84.67,84.7,9200.0,71.7739,71.7909,71.7316,71.757,9200.0
2011-12-23 15:15:00,84.72,84.78,84.7,84.77,10000.0,71.7739,71.8248,71.757,71.8163,10000.0
2011-12-23 15:20:00,84.78,84.82,84.73,84.73,16700.0,71.8248,71.8587,71.7824,71.7824,16700.0
2011-12-23 15:25:00,84.72,84.73,84.68,84.7,9800.0,71.7739,71.7824,71.74,71.757,9800.0
2011-12-23 15:30:00,84.7,84.77,84.68,84.76,23300.0,71.757,71.8163,71.74,71.8078,23300.0
2011-12-23 15:35:00,84.76,84.77,84.71,84.71,14700.0,71.8078,71.8163,71.7655,71.7655,14700.0
2011-12-23 15:40:00,84.71,84.86,84.7,84.84,24200.0,71.7655,71.8925,71.757,71.8756,24200.0
2011-12-23 15:45:00,84.83,84.89,84.77,84.79,18800.0,71.8671,71.918,71.8163,71.8332,18800.0
2011-12-23 15:50:00,84.8,84.83,84.75,84.78,17200.0,71.8417,71.8671,71.7993,71.8248,17200.0
2011-12-23 15:55:00,84.78,84.96,84.78,84.93,53900.0,71.8248,71.9773,71.8248,71.9518,53900.0
2011-12-27 09:30:00,84.82,85.09,84.73,84.79,37300.0,71.8587,72.0874,71.7824,71.8332,37300.0
2011-12-27 09:35:00,84.7,84.85,84.65,84.79,5600.0,71.757,71.8841,71.7146,71.8332,5600.0
2011-12-27 09:40:00,84.88,85.12,84.83,84.9,14800.0,71.9095,72.1128,71.8671,71.9264,14800.0
2011-12-27 09:45:00,84.91,85.01,84.81,84.98,7600.0,71.9349,72.0196,71.8502,71.9942,7600.0
2011-12-27 09:50:00,84.99,85.09,84.97,85.02,11200.0,72.0027,72.0874,71.9857,72.0281,11200.0
2011-12-27 09:55:00,84.99,85.09,84.98,85.07,5900.0,72.0027,72.0874,71.9942,72.0705,5900.0
2011-12-27 10:00:00,85.02,85.22,84.93,85.17,16800.0,72.0281,72.1975,71.9518,72.1552,16800.0
2011-12-27 10:05:00,85.11,85.33,85.1,85.33,35500.0,72.1043,72.2907,72.0959,72.2907,35500.0
2011-12-27 10:10:00,85.33,85.33,85.12,85.29,34800.0,72.2907,72.2907,72.1128,72.2568,34800.0
2011-12-27 10:15:00,85.26,85.41,85.25,85.25,9200.0,72.2314,72.3585,72.2229,72.2229,9200.0
2011-12-27 10:20:00,85.25,85.37,85.2,85.34,27200.0,72.2229,72.3246,72.1806,72.2992,27200.0
2011-12-27 10:25:00,85.34,85.35,85.21,85.23,11100.0,72.2992,72.3077,72.1891,72.206,11100.0
2011-12-27 10:30:00,85.25,85.3,85.22,85.25,11900.0,72.2229,72.2653,72.1975,72.2229,11900.0
2011-12-27 10:35:00,85.26,85.27,85.11,85.12,6400.0,72.2314,72.2399,72.1043,72.1128,6400.0
2011-12-27 10:40:00,85.11,85.15,85.0,85.01,6100.0,72.1043,72.1382,72.0111,72.0196,6100.0
2011-12-27 10:45:00,85.01,85.01,84.85,84.91,23100.0,72.0196,72.0196,71.8841,71.9349,23100.0
2011-12-27 10:50:00,84.9,84.9,84.6,84.62,13500.0,71.9264,71.9264,71.6723,71.6892,13500.0
2011-12-27 10:55:00,84.63,84.63,84.58,84.59,7800.0,71.6977,71.6977,71.6553,71.6638,7800.0
2011-12-27 11:00:00,84.58,84.66,84.58,84.65,8600.0,71.6553,71.7231,71.6553,71.7146,8600.0
2011-12-27 11:05:00,84.61,84.66,84.59,84.59,12700.0,71.6807,71.7231,71.6638,71.6638,12700.0
2011-12-27 11:10:00,84.57,84.96,84.57,84.96,29000.0,71.6469,71.9773,71.6469,71.9773,29000.0
2011-12-27 11:15:00,84.95,85.16,84.94,84.98,70900.0,71.9688,72.1467,71.9603,71.9942,70900.0
2011-12-27 11:20:00,84.96,85.01,84.93,84.95,14800.0,71.9773,72.0196,71.9518,71.9688,14800.0
2011-12-27 11:25:00,84.93,84.96,84.89,84.93,8700.0,71.9518,71.9773,71.918,71.9518,8700.0
2011-12-27 11:30:00,84.95,84.95,84.88,84.9,6600.0,71.9688,71.9688,71.9095,71.9264,6600.0
2011-12-27 11:35:00,84.89,84.91,84.84,84.86,20000.0,71.918,71.9349,71.8756,71.8925,20000.0
2011-12-27 11:40:00,84.89,84.94,84.87,84.88,7800.0,71.918,71.9603,71.901,71.9095,7800.0
2011-12-27 11:45:00,84.87,84.89,84.84,84.85,5400.0,71.901,71.918,71.8756,71.8841,5400.0
2011-12-27 11:50:00,84.86,84.88,84.83,84.85,10600.0,71.8925,71.9095,71.8671,71.8841,10600.0
2011-12-27 11:55:00,84.86,84.93,84.85,84.89,22200.0,71.8925,71.9518,71.8841,71.918,22200.0
2011-12-27 12:00:00,84.88,84.96,84.88,84.94,28300.0,71.9095,71.9773,71.9095,71.9603,28300.0
2011-12-27 12:05:00,84.95,84.99,84.92,84.97,11300.0,71.9688,72.0027,71.9434,71.9857,11300.0
2011-12-27 12:10:00,84.97,84.97,84.86,84.89,6300.0,71.9857,71.9857,71.8925,71.918,6300.0
2011-12-27 12:15:00,84.87,84.92,84.87,84.88,16700.0,71.901,71.9434,71.901,71.9095,16700.0
2011-12-27 12:20:00,84.9,85.0,84.87,85.0,5900.0,71.9264,72.0111,71.901,72.0111,5900.0
2011-12-27 12:25:00,84.99,85.09,84.99,85.06,4900.0,72.0027,72.0874,72.0027,72.062,4900.0
2011-12-27 12:30:00,85.06,85.06,84.94,84.94,18000.0,72.062,72.062,71.9603,71.9603,18000.0
2011-12-27 12:35:00,85.01,85.03,84.96,85.01,19800.0,72.0196,72.0366,71.9773,72.0196,19800.0
2011-12-27 12:40:00,85.0,85.05,84.98,85.03,18100.0,72.0111,72.0535,71.9942,72.0366,18100.0
2011-12-27 12:45:00,85.01,85.07,85.01,85.06,4600.0,72.0196,72.0705,72.0196,72.062,4600.0
2011-12-27 12:50:00,85.06,85.08,85.0,85.0,5700.0,72.062,72.0789,72.0111,72.0111,5700.0
2011-12-27 12:55:00,85.03,85.05,84.92,84.92,12000.0,72.0366,72.0535,71.9434,71.9434,12000.0
2011-12-27 13:00:00,84.93,84.99,84.9,84.94,15100.0,71.9518,72.0027,71.9264,71.9603,15100.0
2011-12-27 13:05:00,84.91,84.91,84.84,84.84,4800.0,71.9349,71.9349,71.8756,71.8756,4800.0
2011-12-27 13:10:00,84.84,84.9,84.84,84.87,4900.0,71.8756,71.9264,71.8756,71.901,4900.0
2011-12-27 13:15:00,84.92,84.92,84.84,84.87,4800.0,71.9434,71.9434,71.8756,71.901,4800.0
2011-12-27 13:20:00,84.86,84.87,84.78,84.78,4900.0,71.8925,71.901,71.8248,71.8248,4900.0
2011-12-27 13:25:00,84.8,84.81,84.77,84.78,12700.0,71.8417,71.8502,71.8163,71.8248,12700.0
2011-12-27 13:30:00,84.8,84.81,84.73,84.75,16300.0,71.8417,71.8502,71.7824,71.7993,16300.0
2011-12-27 13:35:00,84.77,84.89,84.75,84.88,10800.0,71.8163,71.918,71.7993,71.9095,10800.0
2011-12-27 13:40:00,84.86,84.91,84.85,84.88,6000.0,71.8925,71.9349,71.8841,71.9095,6000.0
2011-12-27 13:45:00,84.88,84.98,84.87,84.96,6700.0,71.9095,71.9942,71.901,71.9773,6700.0
2011-12-27 13:50:00,84.95,84.95,84.88,84.95,33300.0,71.9688,71.9688,71.9095,71.9688,33300.0
2011-12-27 13:55:00,84.95,84.99,84.91,84.99,14200.0,71.9688,72.0027,71.9349,72.0027,14200.0
2011-12-27 14:00:00,84.99,85.07,84.98,85.06,7200.0,72.0027,72.0705,71.9942,72.062,7200.0
2011-12-27 14:05:00,85.05,85.06,84.95,84.99,4100.0,72.0535,72.062,71.9688,72.0027,4100.0
2011-12-27 14:10:00,84.96,85.0,84.96,84.99,7900.0,71.9773,72.0111,71.9773,72.0027,7900.0
2011-12-27 14:15:00,84.99,85.0,84.97,84.98,5900.0,72.0027,72.0111,71.9857,71.9942,5900.0
2011-12-27 14:20:00,84.97,85.03,84.95,84.95,10100.0,71.9857,72.0366,71.9688,71.9688,10100.0
2011-12-27 14:25:00,84.95,84.98,84.87,84.87,12600.0,71.9688,71.9942,71.901,71.901,12600.0
2011-12-27 14:30:00,84.87,84.87,84.69,84.77,19900.0,71.901,71.901,71.7485,71.8163,19900.0
2011-12-27 14:35:00,84.77,84.79,84.71,84.78,18900.0,71.8163,71.8332,71.7655,71.8248,18900.0
2011-12-27 14:40:00,84.8,84.89,84.79,84.87,5300.0,71.8417,71.918,71.8332,71.901,5300.0
2011-12-27 14:45:00,84.89,84.95,84.87,84.94,5000.0,71.918,71.9688,71.901,71.9603,5000.0
2011-12-27 14:50:00,84.94,84.96,84.9,84.93,6200.0,71.9603,71.9773,71.9264,71.9518,6200.0
2011-12-27 14:55:00,84.93,84.97,84.9,84.94,5800.0,71.9518,71.9857,71.9264,71.9603,5800.0
2011-12-27 15:00:00,84.97,84.97,84.91,84.96,7100.0,71.9857,71.9857,71.9349,71.9773,7100.0
2011-12-27 15:05:00,84.94,84.99,84.92,84.94,4400.0,71.9603,72.0027,71.9434,71.9603,4400.0
2011-12-27 15:10:00,84.93,84.93,84.84,84.87,4200.0,71.9518,71.9518,71.8756,71.901,4200.0
2011-12-27 15:15:00,84.83,84.91,84.83,84.89,6400.0,71.8671,71.9349,71.8671,71.918,6400.0
2011-12-27 15:20:00,84.87,84.89,84.81,84.85,16000.0,71.901,71.918,71.8502,71.8841,16000.0
2011-12-27 15:25:00,84.86,84.87,84.82,84.82,3800.0,71.8925,71.901,71.8587,71.8587,3800.0
2011-12-27 15:30:00,84.82,84.82,84.71,84.8,10500.0,71.8587,71.8587,71.7655,71.8417,10500.0
2011-12-27 15:35:00,84.79,84.81,84.65,84.65,13900.0,71.8332,71.8502,71.7146,71.7146,13900.0
2011-12-27 15:40:00,84.66,84.76,84.62,84.74,20000.0,71.7231,71.8078,71.6892,71.7909,20000.0
2011-12-27 15:45:00,84.76,84.81,84.7,84.73,21700.0,71.8078,71.8502,71.757,71.7824,21700.0
2011-12-27 15:50:00,84.74,84.8,84.7,84.77,16800.0,71.7909,71.8417,71.757,71.8163,16800.0
2011-12-27 15:55:00,84.77,84.77,84.69,84.72,46500.0,71.8163,71.8163,71.7485,71.7739,46500.0
2011-12-28 09:30:00,84.57,84.7,84.29,84.29,23000.0,71.6469,71.757,71.4096,71.4096,23000.0
2011-12-28 09:35:00,84.37,84.37,84.15,84.3,46200.0,71.4774,71.4774,71.291,71.4181,46200.0
2011-12-28 09:40:00,84.29,84.39,84.22,84.25,36400.0,71.4096,71.4944,71.3503,71.3758,36400.0
2011-12-28 09:45:00,84.26,84.29,84.06,84.25,31400.0,71.3842,71.4096,71.2148,71.3758,31400.0
2011-12-28 09:50:00,84.23,84.23,83.97,83.97,17700.0,71.3588,71.3588,71.1385,71.1385,17700.0
2011-12-28 09:55:00,84.0,84.21,83.95,84.18,21800.0,71.164,71.3419,71.1216,71.3165,21800.0
2011-12-28 10:00:00,84.2,84.25,83.96,84.0,10000.0,71.3334,71.3758,71.1301,71.164,10000.0
2011-12-28 10:05:00,84.0,84.21,83.95,84.21,11100.0,71.164,71.3419,71.1216,71.3419,11100.0
2011-12-28 10:10:00,84.22,84.22,84.12,84.12,10500.0,71.3503,71.3503,71.2656,71.2656,10500.0
2011-12-28 10:15:00,84.1,84.14,83.97,84.14,25700.0,71.2487,71.2826,71.1385,71.2826,25700.0
2011-12-28 10:20:00,84.15,84.21,83.91,83.92,16000.0,71.291,71.3419,71.0877,71.0962,16000.0
2011-12-28 10:25:00,83.94,83.99,83.8,83.82,26500.0,71.1131,71.1555,70.9945,71.0115,26500.0
2011-12-28 10:30:00,83.81,83.96,83.73,83.85,13500.0,71.003,71.1301,70.9352,71.0369,13500.0
2011-12-28 10:35:00,83.8,83.8,83.59,83.64,28100.0,70.9945,70.9945,70.8166,70.859,28100.0
2011-12-28 10:40:00,83.66,83.73,83.59,83.67,12300.0,70.8759,70.9352,70.8166,70.8844,12300.0
2011-12-28 10:45:00,83.68,83.74,83.66,83.71,12000.0,70.8929,70.9437,70.8759,70.9183,12000.0
2011-12-28 10:50:00,83.69,83.74,83.65,83.67,17000.0,70.9013,70.9437,70.8674,70.8844,17000.0
2011-12-28 10:55:00,83.68,83.7,83.61,83.67,31700.0,70.8929,70.9098,70.8336,70.8844,31700.0
2011-12-28 11:00:00,83.66,83.72,83.58,83.62,12900.0,70.8759,70.9267,70.8081,70.842,12900.0
2011-12-28 11:05:00,83.6,83.75,83.58,83.66,24000.0,70.8251,70.9522,70.8081,70.8759,24000.0
2011-12-28 11:10:00,83.67,83.69,83.57,83.58,11000.0,70.8844,70.9013,70.7997,70.8081,11000.0
2011-12-28 11:15:00,83.58,83.61,83.5,83.53,13900.0,70.8081,70.8336,70.7404,70.7658,13900.0
2011-12-28 11:20:00,83.53,83.56,83.45,83.46,22000.0,70.7658,70.7912,70.698,70.7065,22000.0
2011-12-28 11:25:00,83.45,83.45,83.27,83.27,15000.0,70.698,70.698,70.5455,70.5455,15000.0
2011-12-28 11:30:00,83.27,83.32,83.09,83.15,19700.0,70.5455,70.5879,70.393,70.4438,19700.0
2011-12-28 11:35:00,83.16,83.2,83.03,83.09,24100.0,70.4523,70.4862,70.3422,70.393,24100.0
2011-12-28 11:40:00,83.11,83.19,83.06,83.11,11800.0,70.41,70.4777,70.3676,70.41,11800.0
2011-12-28 11:45:00,83.06,83.09,83.02,83.06,9700.0,70.3676,70.393,70.3337,70.3676,9700.0
2011-12-28 11:50:00,83.07,83.12,83.05,83.09,11200.0,70.3761,70.4184,70.3591,70.393,11200.0
2011-12-28 11:55:00,83.12,83.18,83.07,83.15,21600.0,70.4184,70.4693,70.3761,70.4438,21600.0
2011-12-28 12:00:00,83.14,83.2,83.11,83.14,41800.0,70.4354,70.4862,70.41,70.4354,41800.0
2011-12-28 12:05:00,83.13,83.13,83.03,83.05,16100.0,70.4269,70.4269,70.3422,70.3591,16100.0
2011-12-28 12:10:00,83.05,83.24,83.03,83.19,10500.0,70.3591,70.5201,70.3422,70.4777,10500.0
2011-12-28 12:15:00,83.19,83.33,83.15,83.33,9500.0,70.4777,70.5963,70.4438,70.5963,9500.0
2011-12-28 12:20:00,83.32,83.41,83.32,83.38,11000.0,70.5879,70.6641,70.5879,70.6387,11000.0
2011-12-28 12:25:00,83.38,83.47,83.36,83.47,12300.0,70.6387,70.7149,70.6218,70.7149,12300.0
2011-12-28 12:30:00,83.46,83.48,83.41,83.48,8100.0,70.7065,70.7234,70.6641,70.7234,8100.0
2011-12-28 12:35:00,83.47,83.48,83.42,83.47,23900.0,70.7149,70.7234,70.6726,70.7149,23900.0
2011-12-28 12:40:00,83.5,83.55,83.45,83.51,16400.0,70.7404,70.7827,70.698,70.7488,16400.0
2011-12-28 12:45:00,83.51,83.52,83.41,83.46,10000.0,70.7488,70.7573,70.6641,70.7065,10000.0
2011-12-28 12:50:00,83.46,83.46,83.25,83.27,18400.0,70.7065,70.7065,70.5286,70.5455,18400.0
2011-12-28 12:55:00,83.28,83.32,83.19,83.19,10400.0,70.554,70.5879,70.4777,70.4777,10400.0
2011-12-28 13:00:00,83.2,83.25,83.16,83.21,15800.0,70.4862,70.5286,70.4523,70.4947,15800.0
2011-12-28 13:05:00,83.23,83.25,83.14,83.19,22200.0,70.5116,70.5286,70.4354,70.4777,22200.0
2011-12-28 13:10:00,83.21,83.24,83.18,83.2,10500.0,70.4947,70.5201,70.4693,70.4862,10500.0
2011-12-28 13:15:00,83.24,83.33,83.19,83.2,15400.0,70.5201,70.5963,70.4777,70.4862,15400.0
2011-12-28 13:20:00,83.21,83.23,83.15,83.17,4700.0,70.4947,70.5116,70.4438,70.4608,4700.0
2011-12-28 13:25:00,83.18,83.18,83.03,83.11,11000.0,70.4693,70.4693,70.3422,70.41,11000.0
2011-12-28 13:30:00,83.09,83.23,83.04,83.18,33100.0,70.393,70.5116,70.3507,70.4693,33100.0
2011-12-28 13:35:00,83.15,83.24,83.13,83.14,22800.0,70.4438,70.5201,70.4269,70.4354,22800.0
2011-12-28 13:40:00,83.15,83.22,83.13,83.13,15300.0,70.4438,70.5031,70.4269,70.4269,15300.0
2011-12-28 13:45:00,83.13,83.17,83.1,83.12,11000.0,70.4269,70.4608,70.4015,70.4184,11000.0
2011-12-28 13:50:00,83.11,83.18,83.09,83.18,6500.0,70.41,70.4693,70.393,70.4693,6500.0
2011-12-28 13:55:00,83.17,83.18,83.12,83.15,9400.0,70.4608,70.4693,70.4184,70.4438,9400.0
2011-12-28 14:00:00,83.15,83.15,83.0,83.09,16300.0,70.4438,70.4438,70.3168,70.393,16300.0
2011-12-28 14:05:00,83.1,83.19,83.07,83.07,27800.0,70.4015,70.4777,70.3761,70.3761,27800.0
2011-12-28 14:10:00,83.07,83.11,83.0,83.01,18800.0,70.3761,70.41,70.3168,70.3252,18800.0
2011-12-28 14:15:00,83.02,83.05,82.92,82.94,18200.0,70.3337,70.3591,70.249,70.2659,18200.0
2011-12-28 14:20:00,82.93,83.04,82.92,83.02,15600.0,70.2575,70.3507,70.249,70.3337,15600.0
2011-12-28 14:25:00,83.03,83.07,82.95,83.02,9400.0,70.3422,70.3761,70.2744,70.3337,9400.0
2011-12-28 14:30:00,83.02,83.03,82.9,82.92,16900.0,70.3337,70.3422,70.232,70.249,16900.0
2011-12-28 14:35:00,82.91,82.91,82.8,82.82,12400.0,70.2405,70.2405,70.1473,70.1643,12400.0
2011-12-28 14:40:00,82.82,82.86,82.78,82.83,16900.0,70.1643,70.1982,70.1304,70.1727,16900.0
2011-12-28 14:45:00,82.81,82.88,82.8,82.81,17700.0,70.1558,70.2151,70.1473,70.1558,17700.0
2011-12-28 14:50:00,82.81,82.85,82.8,82.82,4800.0,70.1558,70.1897,70.1473,70.1643,4800.0
2011-12-28 14:55:00,82.82,82.92,82.79,82.85,11600.0,70.1643,70.249,70.1389,70.1897,11600.0
2011-12-28 15:00:00,82.85,82.92,82.85,82.92,15800.0,70.1897,70.249,70.1897,70.249,15800.0
2011-12-28 15:05:00,82.93,82.97,82.89,82.96,21700.0,70.2575,70.2914,70.2236,70.2829,21700.0
2011-12-28 15:10:00,82.98,83.03,82.95,82.99,8400.0,70.2998,70.3422,70.2744,70.3083,8400.0
2011-12-28 15:15:00,82.98,83.0,82.82,82.9,24900.0,70.2998,70.3168,70.1643,70.232,24900.0
2011-12-28 15:20:00,82.89,83.02,82.86,82.99,15600.0,70.2236,70.3337,70.1982,70.3083,15600.0
2011-12-28 15:25:00,82.99,83.02,82.81,82.81,21300.0,70.3083,70.3337,70.1558,70.1558,21300.0
2011-12-28 15:30:00,82.83,82.97,82.81,82.97,17200.0,70.1727,70.2914,70.1558,70.2914,17200.0
2011-12-28 15:35:00,82.97,82.99,82.9,82.96,21100.0,70.2914,70.3083,70.232,70.2829,21100.0
2011-12-28 15:40:00,82.94,83.1,82.94,83.04,21500.0,70.2659,70.4015,70.2659,70.3507,21500.0
2011-12-28 15:45:00,83.04,83.09,82.95,83.06,22900.0,70.3507,70.393,70.2744,70.3676,22900.0
2011-12-28 15:50:00,83.05,83.05,82.92,82.96,40400.0,70.3591,70.3591,70.249,70.2829,40400.0
2011-12-28 15:55:00,82.96,82.99,82.81,82.97,92900.0,70.2829,70.3083,70.1558,70.2914,92900.0
2011-12-29 09:30:00,83.4,83.44,83.1,83.35,25000.0,70.6556,70.6895,70.4015,70.6133,25000.0
2011-12-29 09:35:00,83.34,83.52,83.27,83.38,24500.0,70.6048,70.7573,70.5455,70.6387,24500.0
2011-12-29 09:40:00,83.41,83.44,83.0,83.31,80900.0,70.6641,70.6895,70.3168,70.5794,80900.0
2011-12-29 09:45:00,83.31,83.5,83.31,83.38,78500.0,70.5794,70.7404,70.5794,70.6387,78500.0
2011-12-29 09:50:00,83.37,83.54,83.24,83.52,30800.0,70.6302,70.7742,70.5201,70.7573,30800.0
2011-12-29 09:55:00,83.48,83.55,83.43,83.49,14100.0,70.7234,70.7827,70.6811,70.7319,14100.0
2011-12-29 10:00:00,83.52,83.73,83.46,83.7,13900.0,70.7573,70.9352,70.7065,70.9098,13900.0
2011-12-29 10:05:00,83.68,83.81,83.65,83.76,14700.0,70.8929,71.003,70.8674,70.9606,14700.0
2011-12-29 10:10:00,83.76,83.78,83.64,83.66,10300.0,70.9606,70.9776,70.859,70.8759,10300.0
2011-12-29 10:15:00,83.65,83.71,83.54,83.61,12200.0,70.8674,70.9183,70.7742,70.8336,12200.0
2011-12-29 10:20:00,83.63,83.73,83.62,83.72,9100.0,70.8505,70.9352,70.842,70.9267,9100.0
2011-12-29 10:25:00,83.72,83.83,83.68,83.78,7800.0,70.9267,71.0199,70.8929,70.9776,7800.0
2011-12-29 10:30:00,83.75,83.92,83.75,83.91,4900.0,70.9522,71.0962,70.9522,71.0877,4900.0
2011-12-29 10:35:00,83.89,83.98,83.87,83.95,13400.0,71.0708,71.147,71.0538,71.1216,13400.0
2011-12-29 10:40:00,83.97,84.05,83.94,84.02,9400.0,71.1385,71.2063,71.1131,71.1809,9400.0
2011-12-29 10:45:00,84.02,84.02,83.96,84.01,5000.0,71.1809,71.1809,71.1301,71.1724,5000.0
2011-12-29 10:50:00,84.0,84.0,83.9,83.95,10900.0,71.164,71.164,71.0792,71.1216,10900.0
2011-12-29 10:55:00,83.96,83.98,83.88,83.91,7100.0,71.1301,71.147,71.0623,71.0877,7100.0
2011-12-29 11:00:00,83.91,83.98,83.91,83.93,5400.0,71.0877,71.147,71.0877,71.1047,5400.0
2011-12-29 11:05:00,83.93,84.0,83.76,83.76,8100.0,71.1047,71.164,70.9606,70.9606,8100.0
2011-12-29 11:10:00,83.75,83.88,83.75,83.79,3900.0,70.9522,71.0623,70.9522,70.986,3900.0
2011-12-29 11:15:00,83.8,83.84,83.71,83.73,4500.0,70.9945,71.0284,70.9183,70.9352,4500.0
2011-12-29 11:20:00,83.71,83.77,83.68,83.71,6000.0,70.9183,70.9691,70.8929,70.9183,6000.0
2011-12-29 11:25:00,83.72,83.86,83.71,83.74,11300.0,70.9267,71.0454,70.9183,70.9437,11300.0
2011-12-29 11:30:00,83.75,83.88,83.75,83.82,3800.0,70.9522,71.0623,70.9522,71.0115,3800.0
2011-12-29 11:35:00,83.86,83.96,83.84,83.85,11000.0,71.0454,71.1301,71.0284,71.0369,11000.0
2011-12-29 11:40:00,83.82,83.84,83.79,83.82,7400.0,71.0115,71.0284,70.986,71.0115,7400.0
2011-12-29 11:45:00,83.85,83.87,83.81,83.87,13500.0,71.0369,71.0538,71.003,71.0538,13500.0
2011-12-29 11:50:00,83.87,83.95,83.82,83.82,10100.0,71.0538,71.1216,71.0115,71.0115,10100.0
2011-12-29 11:55:00,83.82,83.94,83.81,83.94,13500.0,71.0115,71.1131,71.003,71.1131,13500.0
2011-12-29 12:00:00,83.98,83.99,83.85,83.89,10000.0,71.147,71.1555,71.0369,71.0708,10000.0
2011-12-29 12:05:00,83.88,83.91,83.73,83.79,16700.0,71.0623,71.0877,70.9352,70.986,16700.0
2011-12-29 12:10:00,83.77,83.82,83.73,83.78,11600.0,70.9691,71.0115,70.9352,70.9776,11600.0
2011-12-29 12:15:00,83.76,83.81,83.75,83.75,12300.0,70.9606,71.003,70.9522,70.9522,12300.0
2011-12-29 12:20:00,83.72,83.81,83.72,83.81,7200.0,70.9267,71.003,70.9267,71.003,7200.0
2011-12-29 12:25:00,83.79,83.84,83.73,83.75,17500.0,70.986,71.0284,70.9352,70.9522,17500.0
2011-12-29 12:30:00,83.77,83.8,83.6,83.61,17700.0,70.9691,70.9945,70.8251,70.8336,17700.0
2011-12-29 12:35:00,83.6,83.7,83.58,83.69,13800.0,70.8251,70.9098,70.8081,70.9013,13800.0
2011-12-29 12:40:00,83.68,83.72,83.67,83.67,7500.0,70.8929,70.9267,70.8844,70.8844,7500.0
2011-12-29 12:45:00,83.69,83.78,83.66,83.75,22400.0,70.9013,70.9776,70.8759,70.9522,22400.0
2011-12-29 12:50:00,83.72,83.8,83.72,83.8,5300.0,70.9267,70.9945,70.9267,70.9945,5300.0
2011-12-29 12:55:00,83.81,83.84,83.77,83.82,10700.0,71.003,71.0284,70.9691,71.0115,10700.0
2011-12-29 13:00:00,83.85,83.95,83.83,83.88,7700.0,71.0369,71.1216,71.0199,71.0623,7700.0
2011-12-29 13:05:00,83.87,83.91,83.86,83.87,4700.0,71.0538,71.0877,71.0454,71.0538,4700.0
2011-12-29 13:10:00,83.89,83.92,83.87,83.87,23500.0,71.0708,71.0962,71.0538,71.0538,23500.0
2011-12-29 13:15:00,83.84,83.84,83.71,83.77,17800.0,71.0284,71.0284,70.9183,70.9691,17800.0
2011-12-29 13:20:00,83.74,83.76,83.7,83.73,4800.0,70.9437,70.9606,70.9098,70.9352,4800.0
2011-12-29 13:25:00,83.71,83.83,83.69,83.79,2800.0,70.9183,71.0199,70.9013,70.986,2800.0
2011-12-29 13:30:00,83.77,83.81,83.72,83.72,5300.0,70.9691,71.003,70.9267,70.9267,5300.0
2011-12-29 13:35:00,83.72,83.86,83.68,83.81,65300.0,70.9267,71.0454,70.8929,71.003,65300.0
2011-12-29 13:40:00,83.81,83.93,83.81,83.82,5100.0,71.003,71.1047,71.003,71.0115,5100.0
2011-12-29 13:45:00,83.81,83.85,83.8,83.83,2500.0,71.003,71.0369,70.9945,71.0199,2500.0
2011-12-29 13:50:00,83.81,83.93,83.79,83.89,19200.0,71.003,71.1047,70.986,71.0708,19200.0
2011-12-29 13:55:00,83.9,83.93,83.89,83.93,2900.0,71.0792,71.1047,71.0708,71.1047,2900.0
2011-12-29 14:00:00,83.93,83.97,83.87,83.94,10500.0,71.1047,71.1385,71.0538,71.1131,10500.0
2011-12-29 14:05:00,83.94,84.02,83.9,84.01,16800.0,71.1131,71.1809,71.0792,71.1724,16800.0
2011-12-29 14:10:00,84.01,84.06,83.97,84.04,14000.0,71.1724,71.2148,71.1385,71.1978,14000.0
2011-12-29 14:15:00,84.03,84.07,84.02,84.06,14200.0,71.1894,71.2233,71.1809,71.2148,14200.0
2011-12-29 14:20:00,84.05,84.08,84.04,84.08,8000.0,71.2063,71.2317,71.1978,71.2317,8000.0
2011-12-29 14:25:00,84.09,84.1,84.03,84.05,9800.0,71.2402,71.2487,71.1894,71.2063,9800.0
2011-12-29 14:30:00,84.04,84.1,84.02,84.06,13400.0,71.1978,71.2487,71.1809,71.2148,13400.0
2011-12-29 14:35:00,84.06,84.07,84.03,84.04,8600.0,71.2148,71.2233,71.1894,71.1978,8600.0
2011-12-29 14:40:00,84.06,84.06,83.99,83.99,6400.0,71.2148,71.2148,71.1555,71.1555,6400.0
2011-12-29 14:45:00,83.99,84.05,83.97,84.04,10200.0,71.1555,71.2063,71.1385,71.1978,10200.0
2011-12-29 14:50:00,84.05,84.07,84.03,84.04,9500.0,71.2063,71.2233,71.1894,71.1978,9500.0
2011-12-29 14:55:00,84.03,84.15,84.03,84.13,17400.0,71.1894,71.291,71.1894,71.2741,17400.0
2011-12-29 15:00:00,84.1,84.15,84.1,84.13,11800.0,71.2487,71.291,71.2487,71.2741,11800.0
2011-12-29 15:05:00,84.12,84.18,84.1,84.16,17100.0,71.2656,71.3165,71.2487,71.2995,17100.0
2011-12-29 15:10:00,84.15,84.16,84.09,84.13,14800.0,71.291,71.2995,71.2402,71.2741,14800.0
2011-12-29 15:15:00,84.14,84.27,84.13,84.23,17900.0,71.2826,71.3927,71.2741,71.3588,17900.0
2011-12-29 15:20:00,84.22,84.29,84.2,84.29,20900.0,71.3503,71.4096,71.3334,71.4096,20900.0
2011-12-29 15:25:00,84.28,84.29,84.2,84.27,12600.0,71.4012,71.4096,71.3334,71.3927,12600.0
2011-12-29 15:30:00,84.25,84.3,84.23,84.23,11800.0,71.3758,71.4181,71.3588,71.3588,11800.0
2011-12-29 15:35:00,84.25,84.3,84.23,84.27,15000.0,71.3758,71.4181,71.3588,71.3927,15000.0
2011-12-29 15:40:00,84.26,84.37,84.25,84.33,23200.0,71.3842,71.4774,71.3758,71.4435,23200.0
2011-12-29 15:45:00,84.35,84.39,84.2,84.2,30200.0,71.4605,71.4944,71.3334,71.3334,30200.0
2011-12-29 15:50:00,84.21,84.34,84.2,84.26,29200.0,71.3419,71.452,71.3334,71.3842,29200.0
2011-12-29 15:55:00,84.27,84.37,84.21,84.3,81600.0,71.3927,71.4774,71.3419,71.4181,81600.0
2011-12-30 09:30:00,84.47,84.51,83.89,83.89,15300.0,71.5621,71.596,71.0708,71.0708,15300.0
2011-12-30 09:35:00,83.92,84.34,83.92,84.14,10900.0,71.0962,71.452,71.0962,71.2826,10900.0
2011-12-30 09:40:00,84.13,84.13,83.76,83.81,8200.0,71.2741,71.2741,70.9606,71.003,8200.0
2011-12-30 09:45:00,83.8,83.92,83.75,83.88,13700.0,70.9945,71.0962,70.9522,71.0623,13700.0
2011-12-30 09:50:00,83.89,83.95,83.76,83.89,37600.0,71.0708,71.1216,70.9606,71.0708,37600.0
2011-12-30 09:55:00,83.9,84.16,83.89,84.16,22200.0,71.0792,71.2995,71.0708,71.2995,22200.0
2011-12-30 10:00:00,84.12,84.27,84.03,84.2,19500.0,71.2656,71.3927,71.1894,71.3334,19500.0
2011-12-30 10:05:00,84.2,84.27,84.11,84.13,12700.0,71.3334,71.3927,71.2571,71.2741,12700.0
2011-12-30 10:10:00,84.12,84.12,83.95,84.01,17900.0,71.2656,71.2656,71.1216,71.1724,17900.0
2011-12-30 10:15:00,84.0,84.01,83.87,83.94,6800.0,71.164,71.1724,71.0538,71.1131,6800.0
2011-12-30 10:20:00,83.93,83.97,83.86,83.86,16900.0,71.1047,71.1385,71.0454,71.0454,16900.0
2011-12-30 10:25:00,83.86,83.88,83.8,83.85,11700.0,71.0454,71.0623,70.9945,71.0369,11700.0
2011-12-30 10:30:00,83.85,83.92,83.81,83.91,11500.0,71.0369,71.0962,71.003,71.0877,11500.0
2011-12-30 10:35:00,83.91,84.0,83.89,83.96,16500.0,71.0877,71.164,71.0708,71.1301,16500.0
2011-12-30 10:40:00,83.98,84.07,83.89,83.93,31800.0,71.147,71.2233,71.0708,71.1047,31800.0
2011-12-30 10:45:00,83.93,83.96,83.83,83.95,19300.0,71.1047,71.1301,71.0199,71.1216,19300.0
2011-12-30 10:50:00,83.96,84.05,83.82,84.03,32100.0,71.1301,71.2063,71.0115,71.1894,32100.0
2011-12-30 10:55:00,84.05,84.28,84.04,84.08,73500.0,71.2063,71.4012,71.1978,71.2317,73500.0
2011-12-30 11:00:00,84.11,84.17,83.95,83.95,12300.0,71.2571,71.308,71.1216,71.1216,12300.0
2011-12-30 11:05:00,83.95,83.98,83.86,83.9,8900.0,71.1216,71.147,71.0454,71.0792,8900.0
2011-12-30 11:10:00,83.88,83.92,83.81,83.83,14900.0,71.0623,71.0962,71.003,71.0199,14900.0
2011-12-30 11:15:00,83.8,83.93,83.8,83.88,21600.0,70.9945,71.1047,70.9945,71.0623,21600.0
2011-12-30 11:20:00,83.9,83.99,83.84,83.92,11100.0,71.0792,71.1555,71.0284,71.0962,11100.0
2011-12-30 11:25:00,83.93,83.99,83.9,83.99,25200.0,71.1047,71.1555,71.0792,71.1555,25200.0
2011-12-30 11:30:00,83.99,84.15,83.95,84.14,26100.0,71.1555,71.291,71.1216,71.2826,26100.0
2011-12-30 11:35:00,84.14,84.16,84.05,84.05,9800.0,71.2826,71.2995,71.2063,71.2063,9800.0
2011-12-30 11:40:00,84.05,84.05,83.95,84.01,6700.0,71.2063,71.2063,71.1216,71.1724,6700.0
2011-12-30 11:45:00,83.99,84.03,83.95,84.0,10500.0,71.1555,71.1894,71.1216,71.164,10500.0
2011-12-30 11:50:00,83.99,84.02,83.9,83.94,6100.0,71.1555,71.1809,71.0792,71.1131,6100.0
2011-12-30 11:55:00,83.9,83.96,83.88,83.88,4900.0,71.0792,71.1301,71.0623,71.0623,4900.0
2011-12-30 12:00:00,83.89,83.89,83.82,83.82,5800.0,71.0708,71.0708,71.0115,71.0115,5800.0
2011-12-30 12:05:00,83.81,83.83,83.78,83.79,4000.0,71.003,71.0199,70.9776,70.986,4000.0
2011-12-30 12:10:00,83.8,83.8,83.67,83.68,3400.0,70.9945,70.9945,70.8844,70.8929,3400.0
2011-12-30 12:15:00,83.66,83.68,83.63,83.67,4300.0,70.8759,70.8929,70.8505,70.8844,4300.0
2011-12-30 12:20:00,83.66,83.67,83.63,83.64,21000.0,70.8759,70.8844,70.8505,70.859,21000.0
2011-12-30 12:25:00,83.63,83.67,83.61,83.66,6600.0,70.8505,70.8844,70.8336,70.8759,6600.0
2011-12-30 12:30:00,83.64,83.69,83.61,83.65,21500.0,70.859,70.9013,70.8336,70.8674,21500.0
2011-12-30 12:35:00,83.68,83.72,83.65,83.7,26700.0,70.8929,70.9267,70.8674,70.9098,26700.0
2011-12-30 12:40:00,83.7,83.72,83.65,83.67,16700.0,70.9098,70.9267,70.8674,70.8844,16700.0
2011-12-30 12:45:00,83.68,83.68,83.63,83.63,2500.0,70.8929,70.8929,70.8505,70.8505,2500.0
2011-12-30 12:50:00,83.63,83.69,83.62,83.66,26400.0,70.8505,70.9013,70.842,70.8759,26400.0
2011-12-30 12:55:00,83.63,83.67,83.6,83.65,10400.0,70.8505,70.8844,70.8251,70.8674,10400.0
2011-12-30 13:00:00,83.61,83.67,83.61,83.62,8400.0,70.8336,70.8844,70.8336,70.842,8400.0
2011-12-30 13:05:00,83.65,83.66,83.59,83.62,6700.0,70.8674,70.8759,70.8166,70.842,6700.0
2011-12-30 13:10:00,83.61,83.72,83.61,83.71,8800.0,70.8336,70.9267,70.8336,70.9183,8800.0
2011-12-30 13:15:00,83.71,83.81,83.71,83.77,19000.0,70.9183,71.003,70.9183,70.9691,19000.0
2011-12-30 13:20:00,83.74,83.77,83.71,83.72,15800.0,70.9437,70.9691,70.9183,70.9267,15800.0
2011-12-30 13:25:00,83.73,83.75,83.72,83.72,15600.0,70.9352,70.9522,70.9267,70.9267,15600.0
2011-12-30 13:30:00,83.74,83.78,83.69,83.75,24600.0,70.9437,70.9776,70.9013,70.9522,24600.0
2011-12-30 13:35:00,83.75,83.77,83.7,83.75,3300.0,70.9522,70.9691,70.9098,70.9522,3300.0
2011-12-30 13:40:00,83.7,83.75,83.68,83.7,4000.0,70.9098,70.9522,70.8929,70.9098,4000.0
2011-12-30 13:45:00,83.71,83.71,83.65,83.65,3400.0,70.9183,70.9183,70.8674,70.8674,3400.0
2011-12-30 13:50:00,83.64,83.65,83.58,83.58,10400.0,70.859,70.8674,70.8081,70.8081,10400.0
2011-12-30 13:55:00,83.57,83.57,83.5,83.52,10300.0,70.7997,70.7997,70.7404,70.7573,10300.0
2011-12-30 14:00:00,83.5,83.52,83.45,83.52,9400.0,70.7404,70.7573,70.698,70.7573,9400.0
2011-12-30 14:05:00,83.49,83.57,83.47,83.57,24000.0,70.7319,70.7997,70.7149,70.7997,24000.0
2011-12-30 14:10:00,83.57,83.71,83.55,83.7,11900.0,70.7997,70.9183,70.7827,70.9098,11900.0
2011-12-30 14:15:00,83.69,83.72,83.56,83.57,32600.0,70.9013,70.9267,70.7912,70.7997,32600.0
2011-12-30 14:20:00,83.57,83.59,83.42,83.48,34200.0,70.7997,70.8166,70.6726,70.7234,34200.0
2011-12-30 14:25:00,83.47,83.52,83.47,83.52,10600.0,70.7149,70.7573,70.7149,70.7573,10600.0
2011-12-30 14:30:00,83.54,83.64,83.5,83.52,41800.0,70.7742,70.859,70.7404,70.7573,41800.0
2011-12-30 14:35:00,83.53,83.54,83.44,83.51,14700.0,70.7658,70.7742,70.6895,70.7488,14700.0
2011-12-30 14:40:00,83.48,83.51,83.33,83.35,9000.0,70.7234,70.7488,70.5963,70.6133,9000.0
2011-12-30 14:45:00,83.35,83.43,83.35,83.42,4500.0,70.6133,70.6811,70.6133,70.6726,4500.0
2011-12-30 14:50:00,83.41,83.44,83.41,83.44,4500.0,70.6641,70.6895,70.6641,70.6895,4500.0
2011-12-30 14:55:00,83.45,83.49,83.45,83.48,5600.0,70.698,70.7319,70.698,70.7234,5600.0
2011-12-30 15:00:00,83.49,83.58,83.49,83.56,8800.0,70.7319,70.8081,70.7319,70.7912,8800.0
2011-12-30 15:05:00,83.57,83.64,83.57,83.63,17900.0,70.7997,70.859,70.7997,70.8505,17900.0
2011-12-30 15:10:00,83.6,83.6,83.48,83.51,9700.0,70.8251,70.8251,70.7234,70.7488,9700.0
2011-12-30 15:15:00,83.53,83.6,83.52,83.55,15400.0,70.7658,70.8251,70.7573,70.7827,15400.0
2011-12-30 15:20:00,83.54,83.67,83.54,83.64,13900.0,70.7742,70.8844,70.7742,70.859,13900.0
2011-12-30 15:25:00,83.64,83.71,83.62,83.65,29600.0,70.859,70.9183,70.842,70.8674,29600.0
2011-12-30 15:30:00,83.66,83.69,83.63,83.68,12400.0,70.8759,70.9013,70.8505,70.8929,12400.0
2011-12-30 15:35:00,83.68,83.68,83.64,83.65,10000.0,70.8929,70.8929,70.859,70.8674,10000.0
2011-12-30 15:40:00,83.64,83.68,83.62,83.62,23500.0,70.859,70.8929,70.842,70.842,23500.0
2011-12-30 15:45:00,83.61,83.65,83.53,83.64,21500.0,70.8336,70.8674,70.7658,70.859,21500.0
2011-12-30 15:50:00,83.63,83.64,83.6,83.62,18900.0,70.8505,70.859,70.8251,70.842,18900.0
2011-12-30 15:55:00,83.62,83.64,83.47,83.47,63600.0,70.842,70.859,70.7149,70.7149,63600.0
2012-01-03 09:30:00,85.47,85.91,84.48,84.92,118600.0,72.4093,72.7821,71.5706,71.9434,118600.0
2012-01-03 09:35:00,85.01,85.23,84.75,85.12,15700.0,72.0196,72.206,71.7993,72.1128,15700.0
2012-01-03 09:40:00,85.22,85.3,85.15,85.16,14500.0,72.1975,72.2653,72.1382,72.1467,14500.0
2012-01-03 09:45:00,85.16,85.33,85.16,85.31,27800.0,72.1467,72.2907,72.1467,72.2738,27800.0
2012-01-03 09:50:00,85.31,85.34,85.23,85.24,29400.0,72.2738,72.2992,72.206,72.2145,29400.0
2012-01-03 09:55:00,85.28,85.31,85.03,85.16,25400.0,72.2484,72.2738,72.0366,72.1467,25400.0
2012-01-03 10:00:00,85.16,85.4,85.11,85.35,33200.0,72.1467,72.35,72.1043,72.3077,33200.0
2012-01-03 10:05:00,85.36,85.66,85.34,85.56,41100.0,72.3161,72.5703,72.2992,72.4856,41100.0
2012-01-03 10:10:00,85.58,85.6,85.44,85.46,14400.0,72.5025,72.5195,72.3839,72.4009,14400.0
2012-01-03 10:15:00,85.45,85.59,85.45,85.47,11700.0,72.3924,72.511,72.3924,72.4093,11700.0
2012-01-03 10:20:00,85.44,85.66,85.44,85.46,21400.0,72.3839,72.5703,72.3839,72.4009,21400.0
2012-01-03 10:25:00,85.49,85.59,85.31,85.32,17400.0,72.4263,72.511,72.2738,72.2822,17400.0
2012-01-03 10:30:00,85.36,85.45,85.26,85.28,19000.0,72.3161,72.3924,72.2314,72.2484,19000.0
2012-01-03 10:35:00,85.29,85.41,85.21,85.22,21200.0,72.2568,72.3585,72.1891,72.1975,21200.0
2012-01-03 10:40:00,85.23,85.31,85.17,85.31,23000.0,72.206,72.2738,72.1552,72.2738,23000.0
2012-01-03 10:45:00,85.32,85.43,85.31,85.42,16500.0,72.2822,72.3754,72.2738,72.367,16500.0
2012-01-03 10:50:00,85.42,85.53,85.41,85.52,22600.0,72.367,72.4602,72.3585,72.4517,22600.0
2012-01-03 10:55:00,85.52,85.73,85.52,85.65,31700.0,72.4517,72.6296,72.4517,72.5618,31700.0
2012-01-03 11:00:00,85.67,85.72,85.6,85.71,16000.0,72.5788,72.6211,72.5195,72.6127,16000.0
2012-01-03 11:05:00,85.7,85.75,85.58,85.6,33800.0,72.6042,72.6465,72.5025,72.5195,33800.0
2012-01-03 11:10:00,85.59,85.7,85.55,85.68,45800.0,72.511,72.6042,72.4771,72.5872,45800.0
2012-01-03 11:15:00,85.68,85.7,85.58,85.6,40000.0,72.5872,72.6042,72.5025,72.5195,40000.0
2012-01-03 11:20:00,85.6,85.68,85.56,85.57,34900.0,72.5195,72.5872,72.4856,72.494,34900.0
2012-01-03 11:25:00,85.58,85.7,85.57,85.61,34000.0,72.5025,72.6042,72.494,72.5279,34000.0
2012-01-03 11:30:00,85.58,85.63,85.47,85.47,20100.0,72.5025,72.5449,72.4093,72.4093,20100.0
2012-01-03 11:35:00,85.47,85.53,85.45,85.51,18700.0,72.4093,72.4602,72.3924,72.4432,18700.0
2012-01-03 11:40:00,85.47,85.49,85.31,85.35,23600.0,72.4093,72.4263,72.2738,72.3077,23600.0
2012-01-03 11:45:00,85.36,85.42,85.3,85.37,15200.0,72.3161,72.367,72.2653,72.3246,15200.0
2012-01-03 11:50:00,85.4,85.42,85.32,85.34,8400.0,72.35,72.367,72.2822,72.2992,8400.0
2012-01-03 11:55:00,85.33,85.42,85.2,85.3,22900.0,72.2907,72.367,72.1806,72.2653,22900.0
2012-01-03 12:00:00,85.29,85.3,85.23,85.29,6800.0,72.2568,72.2653,72.206,72.2568,6800.0
2012-01-03 12:05:00,85.26,85.28,85.2,85.21,5500.0,72.2314,72.2484,72.1806,72.1891,5500.0
2012-01-03 12:10:00,85.21,85.23,84.99,85.02,47000.0,72.1891,72.206,72.0027,72.0281,47000.0
2012-01-03 12:15:00,85.01,85.15,85.01,85.14,57800.0,72.0196,72.1382,72.0196,72.1298,57800.0
2012-01-03 12:20:00,85.14,85.16,84.94,85.02,21600.0,72.1298,72.1467,71.9603,72.0281,21600.0
2012-01-03 12:25:00,84.97,85.04,84.97,85.04,12000.0,71.9857,72.045,71.9857,72.045,12000.0
2012-01-03 12:30:00,85.01,85.04,84.93,85.0,31200.0,72.0196,72.045,71.9518,72.0111,31200.0
2012-01-03 12:35:00,84.99,85.03,84.85,84.86,16400.0,72.0027,72.0366,71.8841,71.8925,16400.0
2012-01-03 12:40:00,84.85,85.05,84.85,85.05,23300.0,71.8841,72.0535,71.8841,72.0535,23300.0
2012-01-03 12:45:00,85.02,85.11,84.98,85.0,20000.0,72.0281,72.1043,71.9942,72.0111,20000.0
2012-01-03 12:50:00,85.0,85.16,84.99,85.14,15800.0,72.0111,72.1467,72.0027,72.1298,15800.0
2012-01-03 12:55:00,85.14,85.16,84.98,85.0,33800.0,72.1298,72.1467,71.9942,72.0111,33800.0
2012-01-03 13:00:00,85.0,85.18,84.98,85.17,15700.0,72.0111,72.1636,71.9942,72.1552,15700.0
2012-01-03 13:05:00,85.19,85.2,85.15,85.19,13500.0,72.1721,72.1806,72.1382,72.1721,13500.0
2012-01-03 13:10:00,85.21,85.23,85.17,85.22,16100.0,72.1891,72.206,72.1552,72.1975,16100.0
2012-01-03 13:15:00,85.22,85.36,85.19,85.36,18700.0,72.1975,72.3161,72.1721,72.3161,18700.0
2012-01-03 13:20:00,85.34,85.34,85.23,85.29,9200.0,72.2992,72.2992,72.206,72.2568,9200.0
2012-01-03 13:25:00,85.26,85.33,85.22,85.32,9300.0,72.2314,72.2907,72.1975,72.2822,9300.0
2012-01-03 13:30:00,85.3,85.4,85.28,85.34,11000.0,72.2653,72.35,72.2484,72.2992,11000.0
2012-01-03 13:35:00,85.32,85.47,85.3,85.43,18100.0,72.2822,72.4093,72.2653,72.3754,18100.0
2012-01-03 13:40:00,85.44,85.56,85.44,85.47,13600.0,72.3839,72.4856,72.3839,72.4093,13600.0
2012-01-03 13:45:00,85.48,85.55,85.44,85.55,6900.0,72.4178,72.4771,72.3839,72.4771,6900.0
2012-01-03 13:50:00,85.56,85.59,85.54,85.56,5500.0,72.4856,72.511,72.4686,72.4856,5500.0
2012-01-03 13:55:00,85.58,85.63,85.57,85.57,6300.0,72.5025,72.5449,72.494,72.494,6300.0
2012-01-03 14:00:00,85.59,85.74,85.57,85.66,21000.0,72.511,72.6381,72.494,72.5703,21000.0
2012-01-03 14:05:00,85.68,85.7,85.58,85.62,13000.0,72.5872,72.6042,72.5025,72.5364,13000.0
2012-01-03 14:10:00,85.62,85.64,85.56,85.58,13900.0,72.5364,72.5533,72.4856,72.5025,13900.0
2012-01-03 14:15:00,85.59,85.63,85.53,85.62,22900.0,72.511,72.5449,72.4602,72.5364,22900.0
2012-01-03 14:20:00,85.62,85.64,85.53,85.57,12800.0,72.5364,72.5533,72.4602,72.494,12800.0
2012-01-03 14:25:00,85.58,85.61,85.47,85.5,21500.0,72.5025,72.5279,72.4093,72.4347,21500.0
2012-01-03 14:30:00,85.51,85.65,85.44,85.57,26700.0,72.4432,72.5618,72.3839,72.494,26700.0
2012-01-03 14:35:00,85.65,85.65,85.47,85.52,17300.0,72.5618,72.5618,72.4093,72.4517,17300.0
2012-01-03 14:40:00,85.52,85.61,85.49,85.6,15800.0,72.4517,72.5279,72.4263,72.5195,15800.0
2012-01-03 14:45:00,85.61,85.68,85.59,85.66,18400.0,72.5279,72.5872,72.511,72.5703,18400.0
2012-01-03 14:50:00,85.65,85.75,85.64,85.74,22100.0,72.5618,72.6465,72.5533,72.6381,22100.0
2012-01-03 14:55:00,85.75,85.82,85.74,85.81,28500.0,72.6465,72.7058,72.6381,72.6974,28500.0
2012-01-03 15:00:00,85.83,85.83,85.7,85.7,17400.0,72.7143,72.7143,72.6042,72.6042,17400.0
2012-01-03 15:05:00,85.7,85.86,85.7,85.83,27800.0,72.6042,72.7397,72.6042,72.7143,27800.0
2012-01-03 15:10:00,85.83,85.83,85.72,85.73,25700.0,72.7143,72.7143,72.6211,72.6296,25700.0
2012-01-03 15:15:00,85.73,85.74,85.63,85.69,32200.0,72.6296,72.6381,72.5449,72.5957,32200.0
2012-01-03 15:20:00,85.7,85.72,85.44,85.44,35000.0,72.6042,72.6211,72.3839,72.3839,35000.0
2012-01-03 15:25:00,85.45,85.51,85.41,85.44,28900.0,72.3924,72.4432,72.3585,72.3839,28900.0
2012-01-03 15:30:00,85.43,85.45,85.38,85.41,25700.0,72.3754,72.3924,72.3331,72.3585,25700.0
2012-01-03 15:35:00,85.41,85.42,85.23,85.23,29500.0,72.3585,72.367,72.206,72.206,29500.0
2012-01-03 15:40:00,85.23,85.41,85.22,85.39,25800.0,72.206,72.3585,72.1975,72.3416,25800.0
2012-01-03 15:45:00,85.41,85.49,85.4,85.46,26100.0,72.3585,72.4263,72.35,72.4009,26100.0
2012-01-03 15:50:00,85.45,85.46,85.29,85.3,58500.0,72.3924,72.4009,72.2568,72.2653,58500.0
2012-01-03 15:55:00,85.3,85.37,85.05,85.16,99700.0,72.2653,72.3246,72.0535,72.1467,99700.0
2012-01-04 09:30:00,84.73,85.02,84.56,85.0,39000.0,71.7824,72.0281,71.6384,72.0111,39000.0
2012-01-04 09:35:00,85.0,85.12,84.73,85.08,10600.0,72.0111,72.1128,71.7824,72.0789,10600.0
2012-01-04 09:40:00,85.09,85.12,84.91,85.04,13800.0,72.0874,72.1128,71.9349,72.045,13800.0
2012-01-04 09:45:00,85.05,85.07,84.89,85.04,17100.0,72.0535,72.0705,71.918,72.045,17100.0
2012-01-04 09:50:00,85.0,85.07,84.87,85.02,11900.0,72.0111,72.0705,71.901,72.0281,11900.0
2012-01-04 09:55:00,85.04,85.17,84.88,84.99,13400.0,72.045,72.1552,71.9095,72.0027,13400.0
2012-01-04 10:00:00,85.01,85.01,84.79,84.79,29500.0,72.0196,72.0196,71.8332,71.8332,29500.0
2012-01-04 10:05:00,84.79,84.88,84.74,84.84,19900.0,71.8332,71.9095,71.7909,71.8756,19900.0
2012-01-04 10:10:00,84.85,84.9,84.66,84.68,51000.0,71.8841,71.9264,71.7231,71.74,51000.0
2012-01-04 10:15:00,84.69,84.69,84.38,84.39,83000.0,71.7485,71.7485,71.4859,71.4944,83000.0
2012-01-04 10:20:00,84.4,84.77,84.4,84.68,70400.0,71.5028,71.8163,71.5028,71.74,70400.0
2012-01-04 10:25:00,84.68,84.73,84.57,84.57,43700.0,71.74,71.7824,71.6469,71.6469,43700.0
2012-01-04 10:30:00,84.56,84.62,84.47,84.55,16600.0,71.6384,71.6892,71.5621,71.6299,16600.0
2012-01-04 10:35:00,84.54,84.58,84.42,84.44,16100.0,71.6214,71.6553,71.5198,71.5367,16100.0
2012-01-04 10:40:00,84.42,84.43,84.32,84.36,20500.0,71.5198,71.5282,71.4351,71.4689,20500.0
2012-01-04 10:45:00,84.33,84.35,84.21,84.31,19000.0,71.4435,71.4605,71.3419,71.4266,19000.0
2012-01-04 10:50:00,84.31,84.36,84.27,84.36,13400.0,71.4266,71.4689,71.3927,71.4689,13400.0
2012-01-04 10:55:00,84.36,84.47,84.36,84.43,9600.0,71.4689,71.5621,71.4689,71.5282,9600.0
2012-01-04 11:00:00,84.46,84.59,84.45,84.58,11400.0,71.5537,71.6638,71.5452,71.6553,11400.0
2012-01-04 11:05:00,84.56,84.61,84.54,84.54,6900.0,71.6384,71.6807,71.6214,71.6214,6900.0
2012-01-04 11:10:00,84.58,84.7,84.57,84.68,7400.0,71.6553,71.757,71.6469,71.74,7400.0
2012-01-04 11:15:00,84.66,84.7,84.6,84.6,11400.0,71.7231,71.757,71.6723,71.6723,11400.0
2012-01-04 11:20:00,84.58,84.74,84.58,84.66,56100.0,71.6553,71.7909,71.6553,71.7231,56100.0
2012-01-04 11:25:00,84.64,84.7,84.51,84.62,45000.0,71.7062,71.757,71.596,71.6892,45000.0
2012-01-04 11:30:00,84.62,84.65,84.53,84.56,29500.0,71.6892,71.7146,71.613,71.6384,29500.0
2012-01-04 11:35:00,84.6,84.79,84.57,84.79,9900.0,71.6723,71.8332,71.6469,71.8332,9900.0
2012-01-04 11:40:00,84.78,84.83,84.78,84.8,6400.0,71.8248,71.8671,71.8248,71.8417,6400.0
2012-01-04 11:45:00,84.8,84.81,84.78,84.81,4000.0,71.8417,71.8502,71.8248,71.8502,4000.0
2012-01-04 11:50:00,84.85,84.86,84.77,84.79,6700.0,71.8841,71.8925,71.8163,71.8332,6700.0
2012-01-04 11:55:00,84.78,84.79,84.72,84.73,4500.0,71.8248,71.8332,71.7739,71.7824,4500.0
2012-01-04 12:00:00,84.74,84.86,84.74,84.84,4900.0,71.7909,71.8925,71.7909,71.8756,4900.0
2012-01-04 12:05:00,84.84,85.12,84.84,85.06,14000.0,71.8756,72.1128,71.8756,72.062,14000.0
2012-01-04 12:10:00,85.06,85.1,85.04,85.05,4600.0,72.062,72.0959,72.045,72.0535,4600.0
2012-01-04 12:15:00,85.07,85.17,85.07,85.14,11500.0,72.0705,72.1552,72.0705,72.1298,11500.0
2012-01-04 12:20:00,85.13,85.15,85.04,85.07,13100.0,72.1213,72.1382,72.045,72.0705,13100.0
2012-01-04 12:25:00,85.07,85.16,85.07,85.12,7100.0,72.0705,72.1467,72.0705,72.1128,7100.0
2012-01-04 12:30:00,85.13,85.14,85.05,85.06,4500.0,72.1213,72.1298,72.0535,72.062,4500.0
2012-01-04 12:35:00,85.01,85.04,85.0,85.04,5300.0,72.0196,72.045,72.0111,72.045,5300.0
2012-01-04 12:40:00,85.05,85.06,85.02,85.04,16100.0,72.0535,72.062,72.0281,72.045,16100.0
2012-01-04 12:45:00,85.03,85.06,85.0,85.01,6200.0,72.0366,72.062,72.0111,72.0196,6200.0
2012-01-04 12:50:00,85.02,85.06,85.01,85.03,6200.0,72.0281,72.062,72.0196,72.0366,6200.0
2012-01-04 12:55:00,85.02,85.12,85.02,85.1,2900.0,72.0281,72.1128,72.0281,72.0959,2900.0
2012-01-04 13:00:00,85.1,85.1,84.97,85.01,7700.0,72.0959,72.0959,71.9857,72.0196,7700.0
2012-01-04 13:05:00,85.01,85.08,85.0,85.01,4800.0,72.0196,72.0789,72.0111,72.0196,4800.0
2012-01-04 13:10:00,85.02,85.03,85.0,85.01,2300.0,72.0281,72.0366,72.0111,72.0196,2300.0
2012-01-04 13:15:00,85.0,85.01,84.87,84.88,10600.0,72.0111,72.0196,71.901,71.9095,10600.0
2012-01-04 13:20:00,84.89,84.94,84.88,84.94,5700.0,71.918,71.9603,71.9095,71.9603,5700.0
2012-01-04 13:25:00,84.92,85.04,84.9,84.99,9400.0,71.9434,72.045,71.9264,72.0027,9400.0
2012-01-04 13:30:00,84.99,85.05,84.98,84.99,9400.0,72.0027,72.0535,71.9942,72.0027,9400.0
2012-01-04 13:35:00,85.01,85.01,84.89,84.96,7800.0,72.0196,72.0196,71.918,71.9773,7800.0
2012-01-04 13:40:00,84.96,84.97,84.9,84.93,4600.0,71.9773,71.9857,71.9264,71.9518,4600.0
2012-01-04 13:45:00,84.92,85.05,84.91,85.03,13100.0,71.9434,72.0535,71.9349,72.0366,13100.0
2012-01-04 13:50:00,85.01,85.01,84.97,85.01,21400.0,72.0196,72.0196,71.9857,72.0196,21400.0
2012-01-04 13:55:00,85.01,85.02,84.94,84.98,5800.0,72.0196,72.0281,71.9603,71.9942,5800.0
2012-01-04 14:00:00,84.98,84.99,84.88,84.89,6500.0,71.9942,72.0027,71.9095,71.918,6500.0
2012-01-04 14:05:00,84.88,84.97,84.87,84.93,13200.0,71.9095,71.9857,71.901,71.9518,13200.0
2012-01-04 14:10:00,84.95,84.97,84.87,84.87,6100.0,71.9688,71.9857,71.901,71.901,6100.0
2012-01-04 14:15:00,84.89,85.02,84.89,84.99,12400.0,71.918,72.0281,71.918,72.0027,12400.0
2012-01-04 14:20:00,85.0,85.05,84.97,85.0,12100.0,72.0111,72.0535,71.9857,72.0111,12100.0
2012-01-04 14:25:00,85.0,85.03,84.99,84.99,6700.0,72.0111,72.0366,72.0027,72.0027,6700.0
2012-01-04 14:30:00,85.01,85.14,85.01,85.12,16200.0,72.0196,72.1298,72.0196,72.1128,16200.0
2012-01-04 14:35:00,85.14,85.15,84.93,84.96,34100.0,72.1298,72.1382,71.9518,71.9773,34100.0
2012-01-04 14:40:00,84.97,84.99,84.94,84.94,6600.0,71.9857,72.0027,71.9603,71.9603,6600.0
2012-01-04 14:45:00,84.96,84.99,84.87,84.93,8000.0,71.9773,72.0027,71.901,71.9518,8000.0
2012-01-04 14:50:00,84.91,85.05,84.91,84.99,11300.0,71.9349,72.0535,71.9349,72.0027,11300.0
2012-01-04 14:55:00,84.96,84.99,84.89,84.89,9200.0,71.9773,72.0027,71.918,71.918,9200.0
2012-01-04 15:00:00,84.89,84.91,84.84,84.84,14700.0,71.918,71.9349,71.8756,71.8756,14700.0
2012-01-04 15:05:00,84.85,84.9,84.81,84.88,15600.0,71.8841,71.9264,71.8502,71.9095,15600.0
2012-01-04 15:10:00,84.88,84.93,84.84,84.84,12100.0,71.9095,71.9518,71.8756,71.8756,12100.0
2012-01-04 15:15:00,84.85,84.88,84.81,84.83,11800.0,71.8841,71.9095,71.8502,71.8671,11800.0
2012-01-04 15:20:00,84.83,84.91,84.82,84.9,8900.0,71.8671,71.9349,71.8587,71.9264,8900.0
2012-01-04 15:25:00,84.89,84.92,84.88,84.91,8400.0,71.918,71.9434,71.9095,71.9349,8400.0
2012-01-04 15:30:00,84.93,84.99,84.88,84.91,17200.0,71.9518,72.0027,71.9095,71.9349,17200.0
2012-01-04 15:35:00,84.94,85.06,84.91,85.05,22200.0,71.9603,72.062,71.9349,72.0535,22200.0
2012-01-04 15:40:00,85.04,85.07,85.0,85.0,16500.0,72.045,72.0705,72.0111,72.0111,16500.0
2012-01-04 15:45:00,85.0,85.0,84.85,84.95,22300.0,72.0111,72.0111,71.8841,71.9688,22300.0
2012-01-04 15:50:00,84.95,85.06,84.85,85.01,26400.0,71.9688,72.062,71.8841,72.0196,26400.0
2012-01-04 15:55:00,85.01,85.01,84.95,84.96,42600.0,72.0196,72.0196,71.9688,71.9773,42600.0
2012-01-05 09:30:00,84.42,84.49,84.0,84.07,29000.0,71.5198,71.5791,71.164,71.2233,29000.0
2012-01-05 09:35:00,84.09,84.15,83.8,83.81,27300.0,71.2402,71.291,70.9945,71.003,27300.0
2012-01-05 09:40:00,83.8,83.85,83.51,83.61,41600.0,70.9945,71.0369,70.7488,70.8336,41600.0
2012-01-05 09:45:00,83.6,83.6,83.47,83.52,27200.0,70.8251,70.8251,70.7149,70.7573,27200.0
2012-01-05 09:50:00,83.51,83.68,83.51,83.65,32200.0,70.7488,70.8929,70.7488,70.8674,32200.0
2012-01-05 09:55:00,83.65,83.66,83.47,83.47,20800.0,70.8674,70.8759,70.7149,70.7149,20800.0
2012-01-05 10:00:00,83.47,83.49,83.26,83.34,39500.0,70.7149,70.7319,70.537,70.6048,39500.0
2012-01-05 10:05:00,83.31,83.38,83.03,83.28,55100.0,70.5794,70.6387,70.3422,70.554,55100.0
2012-01-05 10:10:00,83.29,83.3,83.13,83.16,55000.0,70.5625,70.5709,70.4269,70.4523,55000.0
2012-01-05 10:15:00,83.2,83.33,83.1,83.11,33100.0,70.4862,70.5963,70.4015,70.41,33100.0
2012-01-05 10:20:00,83.1,83.37,83.03,83.31,86100.0,70.4015,70.6302,70.3422,70.5794,86100.0
2012-01-05 10:25:00,83.32,83.43,83.25,83.28,22200.0,70.5879,70.6811,70.5286,70.554,22200.0
2012-01-05 10:30:00,83.27,83.34,82.98,82.99,38200.0,70.5455,70.6048,70.2998,70.3083,38200.0
2012-01-05 10:35:00,82.99,83.02,82.79,82.96,50500.0,70.3083,70.3337,70.1389,70.2829,50500.0
2012-01-05 10:40:00,82.94,83.1,82.89,82.9,22700.0,70.2659,70.4015,70.2236,70.232,22700.0
2012-01-05 10:45:00,82.9,82.97,82.85,82.85,14000.0,70.232,70.2914,70.1897,70.1897,14000.0
2012-01-05 10:50:00,82.89,82.9,82.8,82.83,15100.0,70.2236,70.232,70.1473,70.1727,15100.0
2012-01-05 10:55:00,82.84,82.92,82.8,82.87,23300.0,70.1812,70.249,70.1473,70.2066,23300.0
2012-01-05 11:00:00,82.93,83.1,82.87,83.07,20400.0,70.2575,70.4015,70.2066,70.3761,20400.0
2012-01-05 11:05:00,83.1,83.14,83.02,83.04,25400.0,70.4015,70.4354,70.3337,70.3507,25400.0
2012-01-05 11:10:00,83.03,83.11,82.98,83.11,23500.0,70.3422,70.41,70.2998,70.41,23500.0
2012-01-05 11:15:00,83.1,83.18,83.04,83.08,30100.0,70.4015,70.4693,70.3507,70.3845,30100.0
2012-01-05 11:20:00,83.08,83.35,83.03,83.23,26300.0,70.3845,70.6133,70.3422,70.5116,26300.0
2012-01-05 11:25:00,83.26,83.5,83.26,83.49,16700.0,70.537,70.7404,70.537,70.7319,16700.0
2012-01-05 11:30:00,83.5,83.58,83.45,83.51,19800.0,70.7404,70.8081,70.698,70.7488,19800.0
2012-01-05 11:35:00,83.49,83.5,83.43,83.45,8400.0,70.7319,70.7404,70.6811,70.698,8400.0
2012-01-05 11:40:00,83.45,83.48,83.34,83.34,14700.0,70.698,70.7234,70.6048,70.6048,14700.0
2012-01-05 11:45:00,83.35,83.48,83.35,83.45,16800.0,70.6133,70.7234,70.6133,70.698,16800.0
2012-01-05 11:50:00,83.45,83.45,83.27,83.27,12200.0,70.698,70.698,70.5455,70.5455,12200.0
2012-01-05 11:55:00,83.31,83.4,83.25,83.27,11500.0,70.5794,70.6556,70.5286,70.5455,11500.0
2012-01-05 12:00:00,83.29,83.34,83.19,83.2,20700.0,70.5625,70.6048,70.4777,70.4862,20700.0
2012-01-05 12:05:00,83.19,83.31,83.19,83.29,14900.0,70.4777,70.5794,70.4777,70.5625,14900.0
2012-01-05 12:10:00,83.31,83.36,83.29,83.31,6400.0,70.5794,70.6218,70.5625,70.5794,6400.0
2012-01-05 12:15:00,83.34,83.6,83.34,83.43,52600.0,70.6048,70.8251,70.6048,70.6811,52600.0
2012-01-05 12:20:00,83.43,83.43,83.25,83.4,27300.0,70.6811,70.6811,70.5286,70.6556,27300.0
2012-01-05 12:25:00,83.37,83.47,83.34,83.37,12400.0,70.6302,70.7149,70.6048,70.6302,12400.0
2012-01-05 12:30:00,83.33,83.44,83.33,83.37,9500.0,70.5963,70.6895,70.5963,70.6302,9500.0
2012-01-05 12:35:00,83.35,83.37,83.24,83.25,22900.0,70.6133,70.6302,70.5201,70.5286,22900.0
2012-01-05 12:40:00,83.24,83.32,83.24,83.26,9500.0,70.5201,70.5879,70.5201,70.537,9500.0
2012-01-05 12:45:00,83.25,83.38,83.21,83.36,12400.0,70.5286,70.6387,70.4947,70.6218,12400.0
2012-01-05 12:50:00,83.36,83.39,83.27,83.38,21800.0,70.6218,70.6472,70.5455,70.6387,21800.0
2012-01-05 12:55:00,83.38,83.5,83.35,83.45,23900.0,70.6387,70.7404,70.6133,70.698,23900.0
2012-01-05 13:00:00,83.45,83.5,83.41,83.48,22900.0,70.698,70.7404,70.6641,70.7234,22900.0
2012-01-05 13:05:00,83.52,83.58,83.5,83.56,7500.0,70.7573,70.8081,70.7404,70.7912,7500.0
2012-01-05 13:10:00,83.55,83.57,83.52,83.56,6500.0,70.7827,70.7997,70.7573,70.7912,6500.0
2012-01-05 13:15:00,83.57,83.58,83.53,83.53,18100.0,70.7997,70.8081,70.7658,70.7658,18100.0
2012-01-05 13:20:00,83.52,83.56,83.48,83.51,25800.0,70.7573,70.7912,70.7234,70.7488,25800.0
2012-01-05 13:25:00,83.52,83.56,83.47,83.55,22400.0,70.7573,70.7912,70.7149,70.7827,22400.0
2012-01-05 13:30:00,83.54,83.56,83.47,83.49,17000.0,70.7742,70.7912,70.7149,70.7319,17000.0
2012-01-05 13:35:00,83.49,83.52,83.46,83.48,33200.0,70.7319,70.7573,70.7065,70.7234,33200.0
2012-01-05 13:40:00,83.5,83.73,83.5,83.67,25600.0,70.7404,70.9352,70.7404,70.8844,25600.0
2012-01-05 13:45:00,83.66,83.73,83.63,83.68,11400.0,70.8759,70.9352,70.8505,70.8929,11400.0
2012-01-05 13:50:00,83.7,83.7,83.64,83.68,10500.0,70.9098,70.9098,70.859,70.8929,10500.0
2012-01-05 13:55:00,83.68,83.73,83.66,83.69,8200.0,70.8929,70.9352,70.8759,70.9013,8200.0
2012-01-05 14:00:00,83.69,83.75,83.68,83.7,19300.0,70.9013,70.9522,70.8929,70.9098,19300.0
2012-01-05 14:05:00,83.7,83.77,83.68,83.72,17300.0,70.9098,70.9691,70.8929,70.9267,17300.0
2012-01-05 14:10:00,83.71,83.81,83.71,83.81,23600.0,70.9183,71.003,70.9183,71.003,23600.0
2012-01-05 14:15:00,83.8,83.84,83.75,83.83,40600.0,70.9945,71.0284,70.9522,71.0199,40600.0
2012-01-05 14:20:00,83.82,83.85,83.8,83.8,13100.0,71.0115,71.0369,70.9945,70.9945,13100.0
2012-01-05 14:25:00,83.83,83.87,83.8,83.87,7300.0,71.0199,71.0538,70.9945,71.0538,7300.0
2012-01-05 14:30:00,83.85,83.9,83.8,83.89,25100.0,71.0369,71.0792,70.9945,71.0708,25100.0
2012-01-05 14:35:00,83.89,83.9,83.83,83.88,27700.0,71.0708,71.0792,71.0199,71.0623,27700.0
2012-01-05 14:40:00,83.87,83.97,83.87,83.95,59600.0,71.0538,71.1385,71.0538,71.1216,59600.0
2012-01-05 14:45:00,83.95,84.0,83.9,83.94,17100.0,71.1216,71.164,71.0792,71.1131,17100.0
2012-01-05 14:50:00,83.92,84.03,83.91,83.98,33200.0,71.0962,71.1894,71.0877,71.147,33200.0
2012-01-05 14:55:00,83.97,84.01,83.9,83.9,36300.0,71.1385,71.1724,71.0792,71.0792,36300.0
2012-01-05 15:00:00,83.91,84.12,83.91,84.12,23800.0,71.0877,71.2656,71.0877,71.2656,23800.0
2012-01-05 15:05:00,84.11,84.13,84.04,84.05,25900.0,71.2571,71.2741,71.1978,71.2063,25900.0
2012-01-05 15:10:00,84.05,84.06,83.87,83.92,28600.0,71.2063,71.2148,71.0538,71.0962,28600.0
2012-01-05 15:15:00,83.93,84.03,83.9,83.97,31100.0,71.1047,71.1894,71.0792,71.1385,31100.0
2012-01-05 15:20:00,83.97,84.0,83.95,83.98,16100.0,71.1385,71.164,71.1216,71.147,16100.0
2012-01-05 15:25:00,83.98,84.05,83.9,83.94,38900.0,71.147,71.2063,71.0792,71.1131,38900.0
2012-01-05 15:30:00,83.95,84.03,83.92,83.98,45200.0,71.1216,71.1894,71.0962,71.147,45200.0
2012-01-05 15:35:00,83.97,84.09,83.96,84.06,29600.0,71.1385,71.2402,71.1301,71.2148,29600.0
2012-01-05 15:40:00,84.07,84.22,84.07,84.17,28000.0,71.2233,71.3503,71.2233,71.308,28000.0
2012-01-05 15:45:00,84.17,84.23,84.1,84.22,32100.0,71.308,71.3588,71.2487,71.3503,32100.0
2012-01-05 15:50:00,84.21,84.23,84.13,84.22,45400.0,71.3419,71.3588,71.2741,71.3503,45400.0
2012-01-05 15:55:00,84.21,84.24,84.09,84.1,71800.0,71.3419,71.3673,71.2402,71.2487,71800.0
2012-01-06 09:30:00,84.65,85.2,84.54,84.92,89100.0,71.7146,72.1806,71.6214,71.9434,89100.0
2012-01-06 09:35:00,84.88,85.31,84.85,85.22,61700.0,71.9095,72.2738,71.8841,72.1975,61700.0
2012-01-06 09:40:00,85.13,85.15,84.9,85.02,40400.0,72.1213,72.1382,71.9264,72.0281,40400.0
2012-01-06 09:45:00,85.07,85.31,85.05,85.14,29000.0,72.0705,72.2738,72.0535,72.1298,29000.0
2012-01-06 09:50:00,85.08,85.13,84.85,84.93,17100.0,72.0789,72.1213,71.8841,71.9518,17100.0
2012-01-06 09:55:00,84.95,85.25,84.83,84.88,27900.0,71.9688,72.2229,71.8671,71.9095,27900.0
2012-01-06 10:00:00,84.83,84.88,84.68,84.7,75000.0,71.8671,71.9095,71.74,71.757,75000.0
2012-01-06 10:05:00,84.7,84.82,84.53,84.68,19100.0,71.757,71.8587,71.613,71.74,19100.0
2012-01-06 10:10:00,84.68,84.91,84.67,84.8,45700.0,71.74,71.9349,71.7316,71.8417,45700.0
2012-01-06 10:15:00,84.8,84.96,84.75,84.96,17200.0,71.8417,71.9773,71.7993,71.9773,17200.0
2012-01-06 10:20:00,84.96,85.01,84.78,85.01,21300.0,71.9773,72.0196,71.8248,72.0196,21300.0
2012-01-06 10:25:00,85.01,85.12,84.92,85.11,34100.0,72.0196,72.1128,71.9434,72.1043,34100.0
2012-01-06 10:30:00,85.12,85.26,85.1,85.22,63800.0,72.1128,72.2314,72.0959,72.1975,63800.0
2012-01-06 10:35:00,85.22,85.29,85.14,85.17,21400.0,72.1975,72.2568,72.1298,72.1552,21400.0
2012-01-06 10:40:00,85.16,85.26,85.05,85.23,24700.0,72.1467,72.2314,72.0535,72.206,24700.0
2012-01-06 10:45:00,85.24,85.28,85.11,85.27,39100.0,72.2145,72.2484,72.1043,72.2399,39100.0
2012-01-06 10:50:00,85.28,85.34,85.24,85.27,17100.0,72.2484,72.2992,72.2145,72.2399,17100.0
2012-01-06 10:55:00,85.27,85.32,85.23,85.31,26600.0,72.2399,72.2822,72.206,72.2738,26600.0
2012-01-06 11:00:00,85.31,85.6,85.29,85.44,36200.0,72.2738,72.5195,72.2568,72.3839,36200.0
2012-01-06 11:05:00,85.44,85.8,85.44,85.71,21800.0,72.3839,72.6889,72.3839,72.6127,21800.0
2012-01-06 11:10:00,85.72,85.73,85.64,85.68,11000.0,72.6211,72.6296,72.5533,72.5872,11000.0
2012-01-06 11:15:00,85.69,86.0,85.69,85.99,49400.0,72.5957,72.8583,72.5957,72.8499,49400.0
2012-01-06 11:20:00,85.99,86.06,85.92,85.94,67900.0,72.8499,72.9092,72.7906,72.8075,67900.0
2012-01-06 11:25:00,85.9,85.95,85.9,85.93,13000.0,72.7736,72.816,72.7736,72.799,13000.0
2012-01-06 11:30:00,85.93,86.04,85.91,85.91,23700.0,72.799,72.8922,72.7821,72.7821,23700.0
2012-01-06 11:35:00,85.91,85.96,85.88,85.93,17800.0,72.7821,72.8244,72.7567,72.799,17800.0
2012-01-06 11:40:00,85.92,85.96,85.88,85.95,24300.0,72.7906,72.8244,72.7567,72.816,24300.0
2012-01-06 11:45:00,85.96,85.96,85.83,85.87,31300.0,72.8244,72.8244,72.7143,72.7482,31300.0
2012-01-06 11:50:00,85.92,85.93,85.87,85.91,17300.0,72.7906,72.799,72.7482,72.7821,17300.0
2012-01-06 11:55:00,85.91,85.94,85.88,85.93,15200.0,72.7821,72.8075,72.7567,72.799,15200.0
2012-01-06 12:00:00,85.9,85.92,85.87,85.88,11400.0,72.7736,72.7906,72.7482,72.7567,11400.0
2012-01-06 12:05:00,85.88,85.9,85.87,85.88,23600.0,72.7567,72.7736,72.7482,72.7567,23600.0
2012-01-06 12:10:00,85.88,85.98,85.87,85.87,24200.0,72.7567,72.8414,72.7482,72.7482,24200.0
2012-01-06 12:15:00,85.87,85.91,85.87,85.9,12200.0,72.7482,72.7821,72.7482,72.7736,12200.0
2012-01-06 12:20:00,85.91,85.97,85.87,85.88,12200.0,72.7821,72.8329,72.7482,72.7567,12200.0
2012-01-06 12:25:00,85.87,85.9,85.85,85.9,7700.0,72.7482,72.7736,72.7313,72.7736,7700.0
2012-01-06 12:30:00,85.88,85.93,85.86,85.93,14800.0,72.7567,72.799,72.7397,72.799,14800.0
2012-01-06 12:35:00,85.93,85.95,85.85,85.87,15500.0,72.799,72.816,72.7313,72.7482,15500.0
2012-01-06 12:40:00,85.88,85.88,85.64,85.68,14700.0,72.7567,72.7567,72.5533,72.5872,14700.0
2012-01-06 12:45:00,85.65,85.68,85.59,85.61,5200.0,72.5618,72.5872,72.511,72.5279,5200.0
2012-01-06 12:50:00,85.62,85.7,85.6,85.68,6500.0,72.5364,72.6042,72.5195,72.5872,6500.0
2012-01-06 12:55:00,85.68,85.68,85.58,85.63,7300.0,72.5872,72.5872,72.5025,72.5449,7300.0
2012-01-06 13:00:00,85.63,85.69,85.59,85.59,4100.0,72.5449,72.5957,72.511,72.511,4100.0
2012-01-06 13:05:00,85.58,85.64,85.55,85.61,14600.0,72.5025,72.5533,72.4771,72.5279,14600.0
2012-01-06 13:10:00,85.62,85.65,85.59,85.59,48000.0,72.5364,72.5618,72.511,72.511,48000.0
2012-01-06 13:15:00,85.61,85.66,85.54,85.57,10300.0,72.5279,72.5703,72.4686,72.494,10300.0
2012-01-06 13:20:00,85.56,85.56,85.41,85.44,7600.0,72.4856,72.4856,72.3585,72.3839,7600.0
2012-01-06 13:25:00,85.47,85.47,85.41,85.43,7400.0,72.4093,72.4093,72.3585,72.3754,7400.0
2012-01-06 13:30:00,85.41,85.45,85.37,85.42,9700.0,72.3585,72.3924,72.3246,72.367,9700.0
2012-01-06 13:35:00,85.42,85.61,85.38,85.61,12400.0,72.367,72.5279,72.3331,72.5279,12400.0
2012-01-06 13:40:00,85.61,85.67,85.59,85.67,17600.0,72.5279,72.5788,72.511,72.5788,17600.0
2012-01-06 13:45:00,85.63,85.68,85.62,85.66,13100.0,72.5449,72.5872,72.5364,72.5703,13100.0
2012-01-06 13:50:00,85.68,85.77,85.59,85.75,16700.0,72.5872,72.6635,72.511,72.6465,16700.0
2012-01-06 13:55:00,85.75,85.87,85.64,85.66,19600.0,72.6465,72.7482,72.5533,72.5703,19600.0
2012-01-06 14:00:00,85.65,85.76,85.65,85.7,16600.0,72.5618,72.655,72.5618,72.6042,16600.0
2012-01-06 14:05:00,85.68,85.78,85.65,85.71,9600.0,72.5872,72.672,72.5618,72.6127,9600.0
2012-01-06 14:10:00,85.7,85.77,85.58,85.71,19900.0,72.6042,72.6635,72.5025,72.6127,19900.0
2012-01-06 14:15:00,85.71,85.75,85.69,85.74,11900.0,72.6127,72.6465,72.5957,72.6381,11900.0
2012-01-06 14:20:00,85.74,85.83,85.74,85.82,9000.0,72.6381,72.7143,72.6381,72.7058,9000.0
2012-01-06 14:25:00,85.79,85.85,85.78,85.84,8100.0,72.6804,72.7313,72.672,72.7228,8100.0
2012-01-06 14:30:00,85.84,85.89,85.81,85.82,9400.0,72.7228,72.7651,72.6974,72.7058,9400.0
2012-01-06 14:35:00,85.82,85.89,85.81,85.85,15100.0,72.7058,72.7651,72.6974,72.7313,15100.0
2012-01-06 14:40:00,85.85,85.89,85.7,85.7,10700.0,72.7313,72.7651,72.6042,72.6042,10700.0
2012-01-06 14:45:00,85.7,85.71,85.61,85.62,12500.0,72.6042,72.6127,72.5279,72.5364,12500.0
2012-01-06 14:50:00,85.61,85.68,85.61,85.68,16400.0,72.5279,72.5872,72.5279,72.5872,16400.0
2012-01-06 14:55:00,85.68,85.71,85.56,85.6,14800.0,72.5872,72.6127,72.4856,72.5195,14800.0
2012-01-06 15:00:00,85.6,85.74,85.58,85.7,12600.0,72.5195,72.6381,72.5025,72.6042,12600.0
2012-01-06 15:05:00,85.71,85.83,85.7,85.75,15300.0,72.6127,72.7143,72.6042,72.6465,15300.0
2012-01-06 15:10:00,85.77,85.79,85.73,85.77,20600.0,72.6635,72.6804,72.6296,72.6635,20600.0
2012-01-06 15:15:00,85.78,85.79,85.55,85.61,17300.0,72.672,72.6804,72.4771,72.5279,17300.0
2012-01-06 15:20:00,85.61,85.67,85.59,85.67,7900.0,72.5279,72.5788,72.511,72.5788,7900.0
2012-01-06 15:25:00,85.68,85.68,85.58,85.59,14700.0,72.5872,72.5872,72.5025,72.511,14700.0
2012-01-06 15:30:00,85.59,85.63,85.53,85.56,26900.0,72.511,72.5449,72.4602,72.4856,26900.0
2012-01-06 15:35:00,85.57,85.62,85.52,85.61,39000.0,72.494,72.5364,72.4517,72.5279,39000.0
2012-01-06 15:40:00,85.61,85.66,85.55,85.59,37500.0,72.5279,72.5703,72.4771,72.511,37500.0
2012-01-06 15:45:00,85.59,85.64,85.51,85.59,53900.0,72.511,72.5533,72.4432,72.511,53900.0
2012-01-06 15:50:00,85.6,85.6,85.5,85.54,79900.0,72.5195,72.5195,72.4347,72.4686,79900.0
2012-01-06 15:55:00,85.54,85.58,85.42,85.49,139500.0,72.4686,72.5025,72.367,72.4263,139500.0
2012-01-09 09:30:00,85.84,85.89,85.51,85.69,42800.0,72.7228,72.7651,72.4432,72.5957,42800.0
2012-01-09 09:35:00,85.63,85.87,85.53,85.71,16900.0,72.5449,72.7482,72.4602,72.6127,16900.0
2012-01-09 09:40:00,85.65,85.69,85.46,85.48,19500.0,72.5618,72.5957,72.4009,72.4178,19500.0
2012-01-09 09:45:00,85.49,85.66,85.49,85.66,14400.0,72.4263,72.5703,72.4263,72.5703,14400.0
2012-01-09 09:50:00,85.71,85.9,85.65,85.82,24500.0,72.6127,72.7736,72.5618,72.7058,24500.0
2012-01-09 09:55:00,85.77,85.83,85.53,85.56,29700.0,72.6635,72.7143,72.4602,72.4856,29700.0
2012-01-09 10:00:00,85.59,85.6,85.39,85.55,29000.0,72.511,72.5195,72.3416,72.4771,29000.0
2012-01-09 10:05:00,85.55,85.59,85.44,85.59,35800.0,72.4771,72.511,72.3839,72.511,35800.0
2012-01-09 10:10:00,85.61,85.75,85.58,85.65,83200.0,72.5279,72.6465,72.5025,72.5618,83200.0
2012-01-09 10:15:00,85.67,85.71,85.59,85.63,15200.0,72.5788,72.6127,72.511,72.5449,15200.0
2012-01-09 10:20:00,85.64,85.67,85.53,85.57,16800.0,72.5533,72.5788,72.4602,72.494,16800.0
2012-01-09 10:25:00,85.55,85.64,85.52,85.61,11800.0,72.4771,72.5533,72.4517,72.5279,11800.0
2012-01-09 10:30:00,85.61,85.64,85.57,85.62,13700.0,72.5279,72.5533,72.494,72.5364,13700.0
2012-01-09 10:35:00,85.6,85.69,85.54,85.56,20000.0,72.5195,72.5957,72.4686,72.4856,20000.0
2012-01-09 10:40:00,85.55,85.65,85.55,85.59,15400.0,72.4771,72.5618,72.4771,72.511,15400.0
2012-01-09 10:45:00,85.55,85.7,85.53,85.55,18400.0,72.4771,72.6042,72.4602,72.4771,18400.0
2012-01-09 10:50:00,85.54,85.61,85.51,85.6,25100.0,72.4686,72.5279,72.4432,72.5195,25100.0
2012-01-09 10:55:00,85.59,85.63,85.49,85.49,16400.0,72.511,72.5449,72.4263,72.4263,16400.0
2012-01-09 11:00:00,85.52,85.63,85.52,85.59,34900.0,72.4517,72.5449,72.4517,72.511,34900.0
2012-01-09 11:05:00,85.56,85.58,85.39,85.41,20100.0,72.4856,72.5025,72.3416,72.3585,20100.0
2012-01-09 11:10:00,85.43,85.52,85.4,85.42,19400.0,72.3754,72.4517,72.35,72.367,19400.0
2012-01-09 11:15:00,85.39,85.41,85.24,85.27,13700.0,72.3416,72.3585,72.2145,72.2399,13700.0
2012-01-09 11:20:00,85.3,85.42,85.27,85.29,14100.0,72.2653,72.367,72.2399,72.2568,14100.0
2012-01-09 11:25:00,85.31,85.45,85.31,85.39,6400.0,72.2738,72.3924,72.2738,72.3416,6400.0
2012-01-09 11:30:00,85.39,85.55,85.37,85.4,79500.0,72.3416,72.4771,72.3246,72.35,79500.0
2012-01-09 11:35:00,85.44,85.51,85.35,85.5,15100.0,72.3839,72.4432,72.3077,72.4347,15100.0
2012-01-09 11:40:00,85.49,85.58,85.39,85.53,11600.0,72.4263,72.5025,72.3416,72.4602,11600.0
2012-01-09 11:45:00,85.55,85.65,85.49,85.5,14100.0,72.4771,72.5618,72.4263,72.4347,14100.0
2012-01-09 11:50:00,85.51,85.55,85.44,85.44,7800.0,72.4432,72.4771,72.3839,72.3839,7800.0
2012-01-09 11:55:00,85.44,85.47,85.38,85.43,10800.0,72.3839,72.4093,72.3331,72.3754,10800.0
2012-01-09 12:00:00,85.43,85.51,85.42,85.43,14500.0,72.3754,72.4432,72.367,72.3754,14500.0
2012-01-09 12:05:00,85.45,85.49,85.43,85.48,8300.0,72.3924,72.4263,72.3754,72.4178,8300.0
2012-01-09 12:10:00,85.47,85.53,85.44,85.47,10500.0,72.4093,72.4602,72.3839,72.4093,10500.0
2012-01-09 12:15:00,85.48,85.5,85.41,85.46,29600.0,72.4178,72.4347,72.3585,72.4009,29600.0
2012-01-09 12:20:00,85.46,85.5,85.4,85.44,22200.0,72.4009,72.4347,72.35,72.3839,22200.0
2012-01-09 12:25:00,85.46,85.52,85.4,85.47,5700.0,72.4009,72.4517,72.35,72.4093,5700.0
2012-01-09 12:30:00,85.46,85.56,85.43,85.5,16000.0,72.4009,72.4856,72.3754,72.4347,16000.0
2012-01-09 12:35:00,85.55,85.61,85.47,85.5,22800.0,72.4771,72.5279,72.4093,72.4347,22800.0
2012-01-09 12:40:00,85.48,85.49,85.4,85.4,10700.0,72.4178,72.4263,72.35,72.35,10700.0
2012-01-09 12:45:00,85.43,85.47,85.39,85.43,3800.0,72.3754,72.4093,72.3416,72.3754,3800.0
2012-01-09 12:50:00,85.45,85.58,85.45,85.57,7100.0,72.3924,72.5025,72.3924,72.494,7100.0
2012-01-09 12:55:00,85.54,85.56,85.48,85.56,4100.0,72.4686,72.4856,72.4178,72.4856,4100.0
2012-01-09 13:00:00,85.55,85.65,85.5,85.54,22900.0,72.4771,72.5618,72.4347,72.4686,22900.0
2012-01-09 13:05:00,85.54,85.57,85.52,85.55,3100.0,72.4686,72.494,72.4517,72.4771,3100.0
2012-01-09 13:10:00,85.53,85.57,85.44,85.55,29500.0,72.4602,72.494,72.3839,72.4771,29500.0
2012-01-09 13:15:00,85.52,85.63,85.49,85.54,9200.0,72.4517,72.5449,72.4263,72.4686,9200.0
2012-01-09 13:20:00,85.54,85.56,85.49,85.52,5900.0,72.4686,72.4856,72.4263,72.4517,5900.0
2012-01-09 13:25:00,85.54,85.64,85.53,85.56,7300.0,72.4686,72.5533,72.4602,72.4856,7300.0
2012-01-09 13:30:00,85.53,85.57,85.52,85.56,7600.0,72.4602,72.494,72.4517,72.4856,7600.0
2012-01-09 13:35:00,85.55,85.57,85.51,85.55,4400.0,72.4771,72.494,72.4432,72.4771,4400.0
2012-01-09 13:40:00,85.53,85.57,85.47,85.47,5900.0,72.4602,72.494,72.4093,72.4093,5900.0
2012-01-09 13:45:00,85.47,85.59,85.47,85.55,9300.0,72.4093,72.511,72.4093,72.4771,9300.0
2012-01-09 13:50:00,85.54,85.58,85.49,85.5,9300.0,72.4686,72.5025,72.4263,72.4347,9300.0
2012-01-09 13:55:00,85.5,85.56,85.48,85.56,6400.0,72.4347,72.4856,72.4178,72.4856,6400.0
2012-01-09 14:00:00,85.53,85.62,85.53,85.58,5100.0,72.4602,72.5364,72.4602,72.5025,5100.0
2012-01-09 14:05:00,85.57,85.65,85.54,85.59,17200.0,72.494,72.5618,72.4686,72.511,17200.0
2012-01-09 14:10:00,85.61,85.63,85.59,85.6,5900.0,72.5279,72.5449,72.511,72.5195,5900.0
2012-01-09 14:15:00,85.6,85.67,85.6,85.63,11800.0,72.5195,72.5788,72.5195,72.5449,11800.0
2012-01-09 14:20:00,85.65,85.73,85.65,85.71,9600.0,72.5618,72.6296,72.5618,72.6127,9600.0
2012-01-09 14:25:00,85.69,85.74,85.62,85.67,14400.0,72.5957,72.6381,72.5364,72.5788,14400.0
2012-01-09 14:30:00,85.67,85.85,85.66,85.82,19300.0,72.5788,72.7313,72.5703,72.7058,19300.0
2012-01-09 14:35:00,85.81,85.85,85.8,85.83,20200.0,72.6974,72.7313,72.6889,72.7143,20200.0
2012-01-09 14:40:00,85.82,85.88,85.81,85.84,54800.0,72.7058,72.7567,72.6974,72.7228,54800.0
2012-01-09 14:45:00,85.85,85.88,85.82,85.86,21200.0,72.7313,72.7567,72.7058,72.7397,21200.0
2012-01-09 14:50:00,85.88,85.88,85.83,85.85,16700.0,72.7567,72.7567,72.7143,72.7313,16700.0
2012-01-09 14:55:00,85.84,85.88,85.84,85.86,9000.0,72.7228,72.7567,72.7228,72.7397,9000.0
2012-01-09 15:00:00,85.84,85.96,85.83,85.92,39800.0,72.7228,72.8244,72.7143,72.7906,39800.0
2012-01-09 15:05:00,85.92,85.98,85.88,85.93,15800.0,72.7906,72.8414,72.7567,72.799,15800.0
2012-01-09 15:10:00,85.95,85.95,85.76,85.82,11700.0,72.816,72.816,72.655,72.7058,11700.0
2012-01-09 15:15:00,85.8,85.84,85.75,85.77,8100.0,72.6889,72.7228,72.6465,72.6635,8100.0
2012-01-09 15:20:00,85.76,85.81,85.75,85.76,12600.0,72.655,72.6974,72.6465,72.655,12600.0
2012-01-09 15:25:00,85.76,85.77,85.71,85.74,14300.0,72.655,72.6635,72.6127,72.6381,14300.0
2012-01-09 15:30:00,85.74,85.75,85.7,85.72,17700.0,72.6381,72.6465,72.6042,72.6211,17700.0
2012-01-09 15:35:00,85.72,85.78,85.67,85.73,18800.0,72.6211,72.672,72.5788,72.6296,18800.0
2012-01-09 15:40:00,85.73,85.85,85.73,85.78,31200.0,72.6296,72.7313,72.6296,72.672,31200.0
2012-01-09 15:45:00,85.78,85.9,85.72,85.81,39000.0,72.672,72.7736,72.6211,72.6974,39000.0
2012-01-09 15:50:00,85.81,85.91,85.81,85.9,65100.0,72.6974,72.7821,72.6974,72.7736,65100.0
2012-01-09 15:55:00,85.9,85.93,85.81,85.83,95700.0,72.7736,72.799,72.6974,72.7143,95700.0
2012-01-10 09:30:00,87.16,87.89,87.15,87.8,193900.0,73.8411,74.4595,73.8326,74.3833,193900.0
2012-01-10 09:35:00,87.85,88.24,87.83,88.18,127000.0,74.4256,74.756,74.4087,74.7052,127000.0
2012-01-10 09:40:00,88.15,88.35,88.06,88.26,60100.0,74.6798,74.8492,74.6035,74.773,60100.0
2012-01-10 09:45:00,88.28,88.53,88.19,88.31,86100.0,74.7899,75.0017,74.7137,74.8153,86100.0
2012-01-10 09:50:00,88.3,88.53,88.26,88.46,33300.0,74.8069,75.0017,74.773,74.9424,33300.0
2012-01-10 09:55:00,88.48,88.77,88.45,88.76,67200.0,74.9594,75.2051,74.934,75.1966,67200.0
2012-01-10 10:00:00,88.77,89.24,88.76,89.22,143800.0,75.2051,75.6032,75.1966,75.5863,143800.0
2012-01-10 10:05:00,89.2,89.4,89.13,89.15,143600.0,75.5693,75.7388,75.51,75.527,143600.0
2012-01-10 10:10:00,89.17,89.28,89.02,89.04,95000.0,75.5439,75.6371,75.4169,75.4338,95000.0
2012-01-10 10:15:00,89.02,89.21,89.0,89.09,55000.0,75.4169,75.5778,75.3999,75.4762,55000.0
2012-01-10 10:20:00,89.11,89.12,88.88,89.03,75900.0,75.4931,75.5016,75.2982,75.4253,75900.0
2012-01-10 10:25:00,89.04,89.32,88.98,89.21,65200.0,75.4338,75.671,75.383,75.5778,65200.0
2012-01-10 10:30:00,89.2,89.2,89.07,89.14,50900.0,75.5693,75.5693,75.4592,75.5185,50900.0
2012-01-10 10:35:00,89.14,89.32,89.14,89.15,35500.0,75.5185,75.671,75.5185,75.527,35500.0
2012-01-10 10:40:00,89.14,89.3,89.14,89.24,44200.0,75.5185,75.6541,75.5185,75.6032,44200.0
2012-01-10 10:45:00,89.23,89.23,89.1,89.1,26800.0,75.5948,75.5948,75.4846,75.4846,26800.0
2012-01-10 10:50:00,89.11,89.13,88.91,88.93,38500.0,75.4931,75.51,75.3237,75.3406,38500.0
2012-01-10 10:55:00,88.91,89.0,88.88,88.9,37400.0,75.3237,75.3999,75.2982,75.3152,37400.0
2012-01-10 11:00:00,88.9,88.91,88.55,88.55,27900.0,75.3152,75.3237,75.0187,75.0187,27900.0
2012-01-10 11:05:00,88.56,88.78,88.51,88.77,30600.0,75.0271,75.2135,74.9848,75.2051,30600.0
2012-01-10 11:10:00,88.76,88.93,88.74,88.93,31900.0,75.1966,75.3406,75.1796,75.3406,31900.0
2012-01-10 11:15:00,88.92,89.01,88.9,89.0,33700.0,75.3321,75.4084,75.3152,75.3999,33700.0
2012-01-10 11:20:00,88.99,89.13,88.97,89.07,34300.0,75.3914,75.51,75.3745,75.4592,34300.0
2012-01-10 11:25:00,89.07,89.15,89.05,89.13,22800.0,75.4592,75.527,75.4423,75.51,22800.0
2012-01-10 11:30:00,89.15,89.17,89.05,89.13,24600.0,75.527,75.5439,75.4423,75.51,24600.0
2012-01-10 11:35:00,89.14,89.17,89.08,89.15,21000.0,75.5185,75.5439,75.4677,75.527,21000.0
2012-01-10 11:40:00,89.15,89.26,89.14,89.22,18700.0,75.527,75.6202,75.5185,75.5863,18700.0
2012-01-10 11:45:00,89.23,89.25,89.04,89.04,46500.0,75.5948,75.6117,75.4338,75.4338,46500.0
2012-01-10 11:50:00,89.04,89.09,88.9,89.05,36900.0,75.4338,75.4762,75.3152,75.4423,36900.0
2012-01-10 11:55:00,89.03,89.03,88.79,88.79,25100.0,75.4253,75.4253,75.222,75.222,25100.0
2012-01-10 12:00:00,88.79,88.81,88.58,88.59,9600.0,75.222,75.2389,75.0441,75.0526,9600.0
2012-01-10 12:05:00,88.59,88.73,88.59,88.71,17800.0,75.0526,75.1712,75.0526,75.1542,17800.0
2012-01-10 12:10:00,88.71,88.75,88.56,88.57,18400.0,75.1542,75.1881,75.0271,75.0356,18400.0
2012-01-10 12:15:00,88.58,88.58,88.43,88.45,19400.0,75.0441,75.0441,74.917,74.934,19400.0
2012-01-10 12:20:00,88.44,88.47,88.42,88.46,26300.0,74.9255,74.9509,74.9085,74.9424,26300.0
2012-01-10 12:25:00,88.45,88.46,88.29,88.32,29400.0,74.934,74.9424,74.7984,74.8238,29400.0
2012-01-10 12:30:00,88.32,88.38,88.28,88.3,18000.0,74.8238,74.8746,74.7899,74.8069,18000.0
2012-01-10 12:35:00,88.32,88.4,88.32,88.4,15800.0,74.8238,74.8916,74.8238,74.8916,15800.0
2012-01-10 12:40:00,88.4,88.43,88.3,88.43,13800.0,74.8916,74.917,74.8069,74.917,13800.0
2012-01-10 12:45:00,88.42,88.45,88.34,88.45,19900.0,74.9085,74.934,74.8408,74.934,19900.0
2012-01-10 12:50:00,88.45,88.54,88.45,88.52,23600.0,74.934,75.0102,74.934,74.9933,23600.0
2012-01-10 12:55:00,88.52,88.56,88.48,88.55,13000.0,74.9933,75.0271,74.9594,75.0187,13000.0
2012-01-10 13:00:00,88.55,88.55,88.45,88.51,16600.0,75.0187,75.0187,74.934,74.9848,16600.0
2012-01-10 13:05:00,88.48,88.51,88.42,88.44,17600.0,74.9594,74.9848,74.9085,74.9255,17600.0
2012-01-10 13:10:00,88.43,88.45,88.4,88.42,12300.0,74.917,74.934,74.8916,74.9085,12300.0
2012-01-10 13:15:00,88.41,88.44,88.37,88.39,32000.0,74.9001,74.9255,74.8662,74.8831,32000.0
2012-01-10 13:20:00,88.39,88.54,88.39,88.52,46700.0,74.8831,75.0102,74.8831,74.9933,46700.0
2012-01-10 13:25:00,88.51,88.65,88.45,88.64,27100.0,74.9848,75.1034,74.934,75.0949,27100.0
2012-01-10 13:30:00,88.63,88.92,88.63,88.92,44600.0,75.0864,75.3321,75.0864,75.3321,44600.0
2012-01-10 13:35:00,88.93,88.93,88.81,88.9,25200.0,75.3406,75.3406,75.2389,75.3152,25200.0
2012-01-10 13:40:00,88.91,88.95,88.89,88.94,10500.0,75.3237,75.3575,75.3067,75.3491,10500.0
2012-01-10 13:45:00,88.93,88.94,88.86,88.87,23100.0,75.3406,75.3491,75.2813,75.2898,23100.0
2012-01-10 13:50:00,88.86,88.96,88.84,88.93,18600.0,75.2813,75.366,75.2644,75.3406,18600.0
2012-01-10 13:55:00,88.93,88.99,88.85,88.92,16200.0,75.3406,75.3914,75.2728,75.3321,16200.0
2012-01-10 14:00:00,88.92,88.94,88.83,88.91,15800.0,75.3321,75.3491,75.2559,75.3237,15800.0
2012-01-10 14:05:00,88.91,88.94,88.8,88.84,18800.0,75.3237,75.3491,75.2305,75.2644,18800.0
2012-01-10 14:10:00,88.82,88.87,88.78,88.8,11800.0,75.2474,75.2898,75.2135,75.2305,11800.0
2012-01-10 14:15:00,88.81,88.85,88.78,88.81,13800.0,75.2389,75.2728,75.2135,75.2389,13800.0
2012-01-10 14:20:00,88.81,88.81,88.72,88.73,16900.0,75.2389,75.2389,75.1627,75.1712,16900.0
2012-01-10 14:25:00,88.74,88.75,88.5,88.51,22200.0,75.1796,75.1881,74.9763,74.9848,22200.0
2012-01-10 14:30:00,88.51,88.7,88.51,88.68,19000.0,74.9848,75.1458,74.9848,75.1288,19000.0
2012-01-10 14:35:00,88.67,88.82,88.64,88.76,18800.0,75.1203,75.2474,75.0949,75.1966,18800.0
2012-01-10 14:40:00,88.75,88.75,88.64,88.64,9700.0,75.1881,75.1881,75.0949,75.0949,9700.0
2012-01-10 14:45:00,88.66,88.76,88.61,88.71,21400.0,75.1119,75.1966,75.0695,75.1542,21400.0
2012-01-10 14:50:00,88.71,88.72,88.59,88.65,15100.0,75.1542,75.1627,75.0526,75.1034,15100.0
2012-01-10 14:55:00,88.66,88.68,88.62,88.64,10800.0,75.1119,75.1288,75.078,75.0949,10800.0
2012-01-10 15:00:00,88.66,88.79,88.66,88.74,21800.0,75.1119,75.222,75.1119,75.1796,21800.0
2012-01-10 15:05:00,88.75,88.8,88.67,88.7,30500.0,75.1881,75.2305,75.1203,75.1458,30500.0
2012-01-10 15:10:00,88.71,88.78,88.64,88.77,32300.0,75.1542,75.2135,75.0949,75.2051,32300.0
2012-01-10 15:15:00,88.77,88.83,88.7,88.71,20100.0,75.2051,75.2559,75.1458,75.1542,20100.0
2012-01-10 15:20:00,88.72,88.72,88.59,88.64,33500.0,75.1627,75.1627,75.0526,75.0949,33500.0
2012-01-10 15:25:00,88.65,88.74,88.58,88.69,34300.0,75.1034,75.1796,75.0441,75.1373,34300.0
2012-01-10 15:30:00,88.7,88.73,88.6,88.63,59500.0,75.1458,75.1712,75.061,75.0864,59500.0
2012-01-10 15:35:00,88.62,88.62,88.49,88.6,64700.0,75.078,75.078,74.9678,75.061,64700.0
2012-01-10 15:40:00,88.61,88.63,88.48,88.53,61400.0,75.0695,75.0864,74.9594,75.0017,61400.0
2012-01-10 15:45:00,88.54,88.58,88.41,88.41,60100.0,75.0102,75.0441,74.9001,74.9001,60100.0
2012-01-10 15:50:00,88.42,88.54,88.4,88.41,69800.0,74.9085,75.0102,74.8916,74.9001,69800.0
2012-01-10 15:55:00,88.42,88.52,88.4,88.47,128500.0,74.9085,74.9933,74.8916,74.9509,128500.0
2012-01-11 09:30:00,88.08,88.36,87.77,88.29,62400.0,74.6205,74.8577,74.3579,74.7984,62400.0
2012-01-11 09:35:00,88.29,88.62,88.18,88.55,44100.0,74.7984,75.078,74.7052,75.0187,44100.0
2012-01-11 09:40:00,88.51,88.86,88.5,88.82,24600.0,74.9848,75.2813,74.9763,75.2474,24600.0
2012-01-11 09:45:00,88.82,89.12,88.74,89.12,136400.0,75.2474,75.5016,75.1796,75.5016,136400.0
2012-01-11 09:50:00,89.1,89.25,88.98,89.2,56600.0,75.4846,75.6117,75.383,75.5693,56600.0
2012-01-11 09:55:00,89.21,89.21,88.97,89.0,68500.0,75.5778,75.5778,75.3745,75.3999,68500.0
2012-01-11 10:00:00,89.01,89.14,88.85,88.88,87700.0,75.4084,75.5185,75.2728,75.2982,87700.0
2012-01-11 10:05:00,88.86,89.04,88.77,89.02,39200.0,75.2813,75.4338,75.2051,75.4169,39200.0
2012-01-11 10:10:00,89.04,89.07,88.78,88.81,17900.0,75.4338,75.4592,75.2135,75.2389,17900.0
2012-01-11 10:15:00,88.84,88.92,88.76,88.83,41000.0,75.2644,75.3321,75.1966,75.2559,41000.0
2012-01-11 10:20:00,88.84,89.08,88.8,88.8,42600.0,75.2644,75.4677,75.2305,75.2305,42600.0
2012-01-11 10:25:00,88.8,88.93,88.8,88.88,22100.0,75.2305,75.3406,75.2305,75.2982,22100.0
2012-01-11 10:30:00,88.86,88.91,88.75,88.86,20200.0,75.2813,75.3237,75.1881,75.2813,20200.0
2012-01-11 10:35:00,88.87,89.2,88.83,89.2,42300.0,75.2898,75.5693,75.2559,75.5693,42300.0
2012-01-11 10:40:00,89.21,89.34,89.2,89.31,34100.0,75.5778,75.688,75.5693,75.6625,34100.0
2012-01-11 10:45:00,89.32,89.41,89.31,89.35,37300.0,75.671,75.7473,75.6625,75.6964,37300.0
2012-01-11 10:50:00,89.36,89.41,88.98,88.98,39800.0,75.7049,75.7473,75.383,75.383,39800.0
2012-01-11 10:55:00,88.98,88.98,88.52,88.54,79500.0,75.383,75.383,74.9933,75.0102,79500.0
2012-01-11 11:00:00,88.59,88.68,88.5,88.55,72400.0,75.0526,75.1288,74.9763,75.0187,72400.0
2012-01-11 11:05:00,88.55,88.6,88.4,88.56,30900.0,75.0187,75.061,74.8916,75.0271,30900.0
2012-01-11 11:10:00,88.58,88.68,88.24,88.27,48100.0,75.0441,75.1288,74.756,74.7815,48100.0
2012-01-11 11:15:00,88.27,88.64,88.25,88.53,25700.0,74.7815,75.0949,74.7645,75.0017,25700.0
2012-01-11 11:20:00,88.5,88.5,88.25,88.28,39100.0,74.9763,74.9763,74.7645,74.7899,39100.0
2012-01-11 11:25:00,88.26,88.36,88.24,88.34,32600.0,74.773,74.8577,74.756,74.8408,32600.0
2012-01-11 11:30:00,88.34,88.57,88.32,88.36,39000.0,74.8408,75.0356,74.8238,74.8577,39000.0
2012-01-11 11:35:00,88.36,88.45,88.25,88.29,27900.0,74.8577,74.934,74.7645,74.7984,27900.0
2012-01-11 11:40:00,88.31,88.5,88.31,88.48,16000.0,74.8153,74.9763,74.8153,74.9594,16000.0
2012-01-11 11:45:00,88.48,88.5,88.24,88.31,37100.0,74.9594,74.9763,74.756,74.8153,37100.0
2012-01-11 11:50:00,88.34,88.34,88.2,88.32,39900.0,74.8408,74.8408,74.7222,74.8238,39900.0
2012-01-11 11:55:00,88.33,88.35,88.25,88.28,21500.0,74.8323,74.8492,74.7645,74.7899,21500.0
2012-01-11 12:00:00,88.26,88.45,88.25,88.3,22400.0,74.773,74.934,74.7645,74.8069,22400.0
2012-01-11 12:05:00,88.32,88.38,88.23,88.32,20400.0,74.8238,74.8746,74.7476,74.8238,20400.0
2012-01-11 12:10:00,88.33,88.55,88.33,88.48,16200.0,74.8323,75.0187,74.8323,74.9594,16200.0
2012-01-11 12:15:00,88.48,88.78,88.48,88.78,26700.0,74.9594,75.2135,74.9594,75.2135,26700.0
2012-01-11 12:20:00,88.78,88.92,88.76,88.87,26100.0,75.2135,75.3321,75.1966,75.2898,26100.0
2012-01-11 12:25:00,88.85,88.92,88.78,88.92,15300.0,75.2728,75.3321,75.2135,75.3321,15300.0
2012-01-11 12:30:00,88.92,88.95,88.83,88.86,13400.0,75.3321,75.3575,75.2559,75.2813,13400.0
2012-01-11 12:35:00,88.84,88.99,88.84,88.98,10400.0,75.2644,75.3914,75.2644,75.383,10400.0
2012-01-11 12:40:00,88.96,89.14,88.96,89.11,25200.0,75.366,75.5185,75.366,75.4931,25200.0
2012-01-11 12:45:00,89.1,89.18,89.09,89.17,17300.0,75.4846,75.5524,75.4762,75.5439,17300.0
2012-01-11 12:50:00,89.18,89.22,89.13,89.16,17700.0,75.5524,75.5863,75.51,75.5355,17700.0
2012-01-11 12:55:00,89.17,89.22,89.14,89.14,14500.0,75.5439,75.5863,75.5185,75.5185,14500.0
2012-01-11 13:00:00,89.15,89.17,89.12,89.16,8300.0,75.527,75.5439,75.5016,75.5355,8300.0
2012-01-11 13:05:00,89.15,89.23,89.07,89.14,18900.0,75.527,75.5948,75.4592,75.5185,18900.0
2012-01-11 13:10:00,89.16,89.18,89.0,89.18,20800.0,75.5355,75.5524,75.3999,75.5524,20800.0
2012-01-11 13:15:00,89.16,89.23,89.13,89.18,18000.0,75.5355,75.5948,75.51,75.5524,18000.0
2012-01-11 13:20:00,89.17,89.23,89.15,89.22,6400.0,75.5439,75.5948,75.527,75.5863,6400.0
2012-01-11 13:25:00,89.22,89.23,89.12,89.18,12500.0,75.5863,75.5948,75.5016,75.5524,12500.0
2012-01-11 13:30:00,89.17,89.3,89.13,89.3,37700.0,75.5439,75.6541,75.51,75.6541,37700.0
2012-01-11 13:35:00,89.29,89.52,89.29,89.5,35300.0,75.6456,75.8404,75.6456,75.8235,35300.0
2012-01-11 13:40:00,89.51,89.58,89.41,89.42,28300.0,75.832,75.8913,75.7473,75.7557,28300.0
2012-01-11 13:45:00,89.42,89.45,89.35,89.42,23400.0,75.7557,75.7811,75.6964,75.7557,23400.0
2012-01-11 13:50:00,89.43,89.49,89.34,89.49,21200.0,75.7642,75.815,75.688,75.815,21200.0
2012-01-11 13:55:00,89.5,89.55,89.33,89.34,47400.0,75.8235,75.8659,75.6795,75.688,47400.0
2012-01-11 14:00:00,89.34,89.48,89.34,89.41,36000.0,75.688,75.8066,75.688,75.7473,36000.0
2012-01-11 14:05:00,89.4,89.48,89.39,89.46,28700.0,75.7388,75.8066,75.7303,75.7896,28700.0
2012-01-11 14:10:00,89.43,89.51,89.4,89.4,25400.0,75.7642,75.832,75.7388,75.7388,25400.0
2012-01-11 14:15:00,89.42,89.46,89.38,89.46,20700.0,75.7557,75.7896,75.7218,75.7896,20700.0
2012-01-11 14:20:00,89.47,89.48,89.18,89.19,36900.0,75.7981,75.8066,75.5524,75.5609,36900.0
2012-01-11 14:25:00,89.17,89.33,89.17,89.33,22500.0,75.5439,75.6795,75.5439,75.6795,22500.0
2012-01-11 14:30:00,89.32,89.44,89.32,89.39,13900.0,75.671,75.7727,75.671,75.7303,13900.0
2012-01-11 14:35:00,89.39,89.41,89.33,89.4,28600.0,75.7303,75.7473,75.6795,75.7388,28600.0
2012-01-11 14:40:00,89.4,89.51,89.39,89.51,32600.0,75.7388,75.832,75.7303,75.832,32600.0
2012-01-11 14:45:00,89.51,89.59,89.44,89.45,43000.0,75.832,75.8997,75.7727,75.7811,43000.0
2012-01-11 14:50:00,89.47,89.49,89.41,89.42,29000.0,75.7981,75.815,75.7473,75.7557,29000.0
2012-01-11 14:55:00,89.43,89.45,89.37,89.43,28100.0,75.7642,75.7811,75.7134,75.7642,28100.0
2012-01-11 15:00:00,89.43,89.43,89.36,89.4,31000.0,75.7642,75.7642,75.7049,75.7388,31000.0
2012-01-11 15:05:00,89.41,89.45,89.39,89.43,12300.0,75.7473,75.7811,75.7303,75.7642,12300.0
2012-01-11 15:10:00,89.45,89.49,89.38,89.49,18800.0,75.7811,75.815,75.7218,75.815,18800.0
2012-01-11 15:15:00,89.48,89.54,89.42,89.45,27900.0,75.8066,75.8574,75.7557,75.7811,27900.0
2012-01-11 15:20:00,89.46,89.63,89.45,89.62,38100.0,75.7896,75.9336,75.7811,75.9252,38100.0
2012-01-11 15:25:00,89.63,89.92,89.63,89.9,74900.0,75.9336,76.1793,75.9336,76.1624,74900.0
2012-01-11 15:30:00,89.91,89.97,89.85,89.91,100800.0,76.1708,76.2217,76.12,76.1708,100800.0
2012-01-11 15:35:00,89.91,90.0,89.89,89.93,54800.0,76.1708,76.2471,76.1539,76.1878,54800.0
2012-01-11 15:40:00,89.92,90.03,89.92,90.0,117100.0,76.1793,76.2725,76.1793,76.2471,117100.0
2012-01-11 15:45:00,89.99,90.0,89.83,89.87,79300.0,76.2386,76.2471,76.1031,76.137,79300.0
2012-01-11 15:50:00,89.88,89.92,89.85,89.89,68500.0,76.1454,76.1793,76.12,76.1539,68500.0
2012-01-11 15:55:00,89.89,89.89,89.75,89.77,131400.0,76.1539,76.1539,76.0353,76.0522,131400.0
2012-01-12 09:30:00,90.08,90.5,89.89,90.5,74700.0,76.3149,76.6707,76.1539,76.6707,74700.0
2012-01-12 09:35:00,90.5,90.76,90.49,90.6,48000.0,76.6707,76.891,76.6622,76.7554,48000.0
2012-01-12 09:40:00,90.63,90.66,90.35,90.38,54100.0,76.7808,76.8062,76.5436,76.569,54100.0
2012-01-12 09:45:00,90.34,90.63,90.31,90.6,123600.0,76.5351,76.7808,76.5097,76.7554,123600.0
2012-01-12 09:50:00,90.6,90.65,90.4,90.44,71100.0,76.7554,76.7978,76.586,76.6199,71100.0
2012-01-12 09:55:00,90.44,90.7,90.44,90.65,33000.0,76.6199,76.8401,76.6199,76.7978,33000.0
2012-01-12 10:00:00,90.64,90.75,90.48,90.68,65400.0,76.7893,76.8825,76.6537,76.8232,65400.0
2012-01-12 10:05:00,90.67,90.77,90.53,90.73,136800.0,76.8147,76.8994,76.6961,76.8655,136800.0
2012-01-12 10:10:00,90.74,90.9,90.33,90.36,69100.0,76.874,77.0096,76.5267,76.5521,69100.0
2012-01-12 10:15:00,90.34,90.4,90.22,90.3,35100.0,76.5351,76.586,76.4335,76.5013,35100.0
2012-01-12 10:20:00,90.28,90.48,90.28,90.38,44200.0,76.4843,76.6537,76.4843,76.569,44200.0
2012-01-12 10:25:00,90.4,90.64,90.38,90.59,51600.0,76.586,76.7893,76.569,76.7469,51600.0
2012-01-12 10:30:00,90.59,90.59,90.44,90.48,41500.0,76.7469,76.7469,76.6199,76.6537,41500.0
2012-01-12 10:35:00,90.47,90.48,90.27,90.33,41700.0,76.6453,76.6537,76.4758,76.5267,41700.0
2012-01-12 10:40:00,90.32,90.38,90.19,90.38,52900.0,76.5182,76.569,76.4081,76.569,52900.0
2012-01-12 10:45:00,90.37,90.53,90.32,90.35,33900.0,76.5606,76.6961,76.5182,76.5436,33900.0
2012-01-12 10:50:00,90.34,90.68,90.28,90.68,59700.0,76.5351,76.8232,76.4843,76.8232,59700.0
2012-01-12 10:55:00,90.66,90.79,90.65,90.77,40600.0,76.8062,76.9164,76.7978,76.8994,40600.0
2012-01-12 11:00:00,90.75,90.83,90.7,90.83,37700.0,76.8825,76.9503,76.8401,76.9503,37700.0
2012-01-12 11:05:00,90.81,90.86,90.69,90.75,58800.0,76.9333,76.9757,76.8317,76.8825,58800.0
2012-01-12 11:10:00,90.74,90.8,90.67,90.68,22600.0,76.874,76.9248,76.8147,76.8232,22600.0
2012-01-12 11:15:00,90.68,90.85,90.65,90.78,37900.0,76.8232,76.9672,76.7978,76.9079,37900.0
2012-01-12 11:20:00,90.77,90.81,90.65,90.77,24300.0,76.8994,76.9333,76.7978,76.8994,24300.0
2012-01-12 11:25:00,90.75,90.81,90.71,90.76,24400.0,76.8825,76.9333,76.8486,76.891,24400.0
2012-01-12 11:30:00,90.75,90.75,90.68,90.72,20500.0,76.8825,76.8825,76.8232,76.8571,20500.0
2012-01-12 11:35:00,90.74,90.75,90.62,90.67,24800.0,76.874,76.8825,76.7724,76.8147,24800.0
2012-01-12 11:40:00,90.67,90.67,90.52,90.6,22000.0,76.8147,76.8147,76.6876,76.7554,22000.0
2012-01-12 11:45:00,90.62,90.68,90.59,90.62,21800.0,76.7724,76.8232,76.7469,76.7724,21800.0
2012-01-12 11:50:00,90.62,90.64,90.53,90.53,9300.0,76.7724,76.7893,76.6961,76.6961,9300.0
2012-01-12 11:55:00,90.53,90.6,90.52,90.59,12000.0,76.6961,76.7554,76.6876,76.7469,12000.0
2012-01-12 12:00:00,90.6,90.67,90.53,90.64,20500.0,76.7554,76.8147,76.6961,76.7893,20500.0
2012-01-12 12:05:00,90.63,90.63,90.54,90.57,43000.0,76.7808,76.7808,76.7046,76.73,43000.0
2012-01-12 12:10:00,90.58,90.6,90.53,90.54,54300.0,76.7385,76.7554,76.6961,76.7046,54300.0
2012-01-12 12:15:00,90.55,90.56,90.5,90.54,24200.0,76.7131,76.7215,76.6707,76.7046,24200.0
2012-01-12 12:20:00,90.55,90.58,90.5,90.55,29700.0,76.7131,76.7385,76.6707,76.7131,29700.0
2012-01-12 12:25:00,90.56,90.63,90.52,90.63,13800.0,76.7215,76.7808,76.6876,76.7808,13800.0
2012-01-12 12:30:00,90.64,90.67,90.55,90.56,30700.0,76.7893,76.8147,76.7131,76.7215,30700.0
2012-01-12 12:35:00,90.56,90.59,90.55,90.55,24000.0,76.7215,76.7469,76.7131,76.7131,24000.0
2012-01-12 12:40:00,90.55,90.55,90.5,90.54,17000.0,76.7131,76.7131,76.6707,76.7046,17000.0
2012-01-12 12:45:00,90.52,90.52,90.47,90.47,19200.0,76.6876,76.6876,76.6453,76.6453,19200.0
2012-01-12 12:50:00,90.48,90.51,90.41,90.42,22300.0,76.6537,76.6792,76.5944,76.6029,22300.0
2012-01-12 12:55:00,90.42,90.6,90.41,90.57,27300.0,76.6029,76.7554,76.5944,76.73,27300.0
2012-01-12 13:00:00,90.56,90.58,90.5,90.53,20500.0,76.7215,76.7385,76.6707,76.6961,20500.0
2012-01-12 13:05:00,90.53,90.56,90.51,90.51,8800.0,76.6961,76.7215,76.6792,76.6792,8800.0
2012-01-12 13:10:00,90.52,90.53,90.51,90.51,10500.0,76.6876,76.6961,76.6792,76.6792,10500.0
2012-01-12 13:15:00,90.51,90.53,90.41,90.41,15100.0,76.6792,76.6961,76.5944,76.5944,15100.0
2012-01-12 13:20:00,90.42,90.44,90.37,90.38,13100.0,76.6029,76.6199,76.5606,76.569,13100.0
2012-01-12 13:25:00,90.37,90.45,90.37,90.38,24500.0,76.5606,76.6283,76.5606,76.569,24500.0
2012-01-12 13:30:00,90.38,90.57,90.37,90.57,145100.0,76.569,76.73,76.5606,76.73,145100.0
2012-01-12 13:35:00,90.59,90.62,90.55,90.59,30900.0,76.7469,76.7724,76.7131,76.7469,30900.0
2012-01-12 13:40:00,90.58,90.8,90.56,90.75,52300.0,76.7385,76.9248,76.7215,76.8825,52300.0
2012-01-12 13:45:00,90.74,90.77,90.71,90.75,13300.0,76.874,76.8994,76.8486,76.8825,13300.0
2012-01-12 13:50:00,90.76,90.78,90.67,90.71,15700.0,76.891,76.9079,76.8147,76.8486,15700.0
2012-01-12 13:55:00,90.72,90.79,90.69,90.7,19100.0,76.8571,76.9164,76.8317,76.8401,19100.0
2012-01-12 14:00:00,90.72,90.73,90.61,90.62,19400.0,76.8571,76.8655,76.7639,76.7724,19400.0
2012-01-12 14:05:00,90.63,90.63,90.53,90.53,22600.0,76.7808,76.7808,76.6961,76.6961,22600.0
2012-01-12 14:10:00,90.52,90.52,90.48,90.52,21600.0,76.6876,76.6876,76.6537,76.6876,21600.0
2012-01-12 14:15:00,90.51,90.6,90.46,90.6,25600.0,76.6792,76.7554,76.6368,76.7554,25600.0
2012-01-12 14:20:00,90.6,90.67,90.58,90.67,25500.0,76.7554,76.8147,76.7385,76.8147,25500.0
2012-01-12 14:25:00,90.66,90.7,90.66,90.68,25400.0,76.8062,76.8401,76.8062,76.8232,25400.0
2012-01-12 14:30:00,90.67,90.68,90.64,90.67,14600.0,76.8147,76.8232,76.7893,76.8147,14600.0
2012-01-12 14:35:00,90.67,90.77,90.67,90.75,24900.0,76.8147,76.8994,76.8147,76.8825,24900.0
2012-01-12 14:40:00,90.75,90.81,90.75,90.81,24100.0,76.8825,76.9333,76.8825,76.9333,24100.0
2012-01-12 14:45:00,90.83,90.85,90.69,90.72,37700.0,76.9503,76.9672,76.8317,76.8571,37700.0
2012-01-12 14:50:00,90.72,90.96,90.72,90.96,19700.0,76.8571,77.0604,76.8571,77.0604,19700.0
2012-01-12 14:55:00,90.96,91.04,90.95,91.04,39800.0,77.0604,77.1282,77.0519,77.1282,39800.0
2012-01-12 15:00:00,91.04,91.05,90.89,90.95,35800.0,77.1282,77.1366,77.0011,77.0519,35800.0
2012-01-12 15:05:00,90.95,91.04,90.92,91.01,30900.0,77.0519,77.1282,77.0265,77.1028,30900.0
2012-01-12 15:10:00,91.02,91.1,91.01,91.09,22500.0,77.1112,77.179,77.1028,77.1705,22500.0
2012-01-12 15:15:00,91.08,91.23,91.08,91.21,55500.0,77.1621,77.2891,77.1621,77.2722,55500.0
2012-01-12 15:20:00,91.21,91.32,91.21,91.27,76500.0,77.2722,77.3654,77.2722,77.323,76500.0
2012-01-12 15:25:00,91.27,91.4,91.22,91.24,84800.0,77.323,77.4332,77.2807,77.2976,84800.0
2012-01-12 15:30:00,91.24,91.24,91.1,91.14,72200.0,77.2976,77.2976,77.179,77.2129,72200.0
2012-01-12 15:35:00,91.12,91.18,91.05,91.16,58400.0,77.1959,77.2468,77.1366,77.2298,58400.0
2012-01-12 15:40:00,91.15,91.27,91.13,91.27,64200.0,77.2214,77.323,77.2044,77.323,64200.0
2012-01-12 15:45:00,91.27,91.34,91.25,91.29,78100.0,77.323,77.3823,77.3061,77.34,78100.0
2012-01-12 15:50:00,91.28,91.29,91.21,91.21,68400.0,77.3315,77.34,77.2722,77.2722,68400.0
2012-01-12 15:55:00,91.21,91.23,91.15,91.2,122800.0,77.2722,77.2891,77.2214,77.2637,122800.0
2012-01-13 09:30:00,90.02,90.23,89.12,89.8,125700.0,76.264,76.442,75.5016,76.0777,125700.0
2012-01-13 09:35:00,89.83,89.89,89.65,89.75,80900.0,76.1031,76.1539,75.9506,76.0353,80900.0
2012-01-13 09:40:00,89.78,89.78,89.46,89.49,43500.0,76.0607,76.0607,75.7896,75.815,43500.0
2012-01-13 09:45:00,89.51,90.08,89.45,90.04,86800.0,75.832,76.3149,75.7811,76.281,86800.0
2012-01-13 09:50:00,90.03,90.16,89.89,90.16,46900.0,76.2725,76.3826,76.1539,76.3826,46900.0
2012-01-13 09:55:00,90.15,90.23,90.0,90.1,75600.0,76.3742,76.442,76.2471,76.3318,75600.0
2012-01-13 10:00:00,90.1,90.1,89.53,89.55,46500.0,76.3318,76.3318,75.8489,75.8659,46500.0
2012-01-13 10:05:00,89.53,89.53,89.1,89.2,116000.0,75.8489,75.8489,75.4846,75.5693,116000.0
2012-01-13 10:10:00,89.22,89.25,89.0,89.0,77400.0,75.5863,75.6117,75.3999,75.3999,77400.0
2012-01-13 10:15:00,89.0,89.04,88.88,89.0,76200.0,75.3999,75.4338,75.2982,75.3999,76200.0
2012-01-13 10:20:00,88.95,89.08,88.85,89.08,48500.0,75.3575,75.4677,75.2728,75.4677,48500.0
2012-01-13 10:25:00,89.07,89.44,89.07,89.37,57000.0,75.4592,75.7727,75.4592,75.7134,57000.0
2012-01-13 10:30:00,89.35,89.45,89.23,89.3,50000.0,75.6964,75.7811,75.5948,75.6541,50000.0
2012-01-13 10:35:00,89.33,89.59,89.33,89.52,57500.0,75.6795,75.8997,75.6795,75.8404,57500.0
2012-01-13 10:40:00,89.49,89.64,89.36,89.6,31700.0,75.815,75.9421,75.7049,75.9082,31700.0
2012-01-13 10:45:00,89.59,89.79,89.58,89.64,30500.0,75.8997,76.0692,75.8913,75.9421,30500.0
2012-01-13 10:50:00,89.64,89.75,89.55,89.61,30600.0,75.9421,76.0353,75.8659,75.9167,30600.0
2012-01-13 10:55:00,89.59,90.02,89.59,90.02,56700.0,75.8997,76.264,75.8997,76.264,56700.0
2012-01-13 11:00:00,89.99,90.25,89.94,90.16,57100.0,76.2386,76.4589,76.1963,76.3826,57100.0
2012-01-13 11:05:00,90.15,90.3,90.05,90.05,30400.0,76.3742,76.5013,76.2895,76.2895,30400.0
2012-01-13 11:10:00,90.06,90.21,90.05,90.08,22400.0,76.2979,76.425,76.2895,76.3149,22400.0
2012-01-13 11:15:00,90.07,90.17,90.05,90.11,7900.0,76.3064,76.3911,76.2895,76.3403,7900.0
2012-01-13 11:20:00,90.11,90.37,90.11,90.35,28100.0,76.3403,76.5606,76.3403,76.5436,28100.0
2012-01-13 11:25:00,90.33,90.35,90.1,90.14,14900.0,76.5267,76.5436,76.3318,76.3657,14900.0
2012-01-13 11:30:00,90.15,90.21,90.09,90.1,9900.0,76.3742,76.425,76.3233,76.3318,9900.0
2012-01-13 11:35:00,90.09,90.21,90.08,90.2,12800.0,76.3233,76.425,76.3149,76.4165,12800.0
2012-01-13 11:40:00,90.19,90.24,90.16,90.23,21900.0,76.4081,76.4504,76.3826,76.442,21900.0
2012-01-13 11:45:00,90.22,90.25,90.12,90.21,11000.0,76.4335,76.4589,76.3488,76.425,11000.0
2012-01-13 11:50:00,90.2,90.37,90.2,90.26,27400.0,76.4165,76.5606,76.4165,76.4674,27400.0
2012-01-13 11:55:00,90.26,90.3,90.13,90.28,10400.0,76.4674,76.5013,76.3572,76.4843,10400.0
2012-01-13 12:00:00,90.27,90.27,90.1,90.19,24000.0,76.4758,76.4758,76.3318,76.4081,24000.0
2012-01-13 12:05:00,90.2,90.24,90.05,90.19,18600.0,76.4165,76.4504,76.2895,76.4081,18600.0
2012-01-13 12:10:00,90.18,90.21,90.07,90.14,29600.0,76.3996,76.425,76.3064,76.3657,29600.0
2012-01-13 12:15:00,90.13,90.18,90.08,90.18,14000.0,76.3572,76.3996,76.3149,76.3996,14000.0
2012-01-13 12:20:00,90.18,90.33,90.17,90.25,20400.0,76.3996,76.5267,76.3911,76.4589,20400.0
2012-01-13 12:25:00,90.26,90.36,90.23,90.28,30000.0,76.4674,76.5521,76.442,76.4843,30000.0
2012-01-13 12:30:00,90.32,90.32,90.17,90.17,20000.0,76.5182,76.5182,76.3911,76.3911,20000.0
2012-01-13 12:35:00,90.18,90.36,90.16,90.35,42000.0,76.3996,76.5521,76.3826,76.5436,42000.0
2012-01-13 12:40:00,90.35,90.39,90.21,90.35,24600.0,76.5436,76.5775,76.425,76.5436,24600.0
2012-01-13 12:45:00,90.35,90.45,90.29,90.33,15600.0,76.5436,76.6283,76.4928,76.5267,15600.0
2012-01-13 12:50:00,90.35,90.42,90.31,90.42,11100.0,76.5436,76.6029,76.5097,76.6029,11100.0
2012-01-13 12:55:00,90.42,90.44,90.3,90.37,18000.0,76.6029,76.6199,76.5013,76.5606,18000.0
2012-01-13 13:00:00,90.35,90.35,90.18,90.19,11700.0,76.5436,76.5436,76.3996,76.4081,11700.0
2012-01-13 13:05:00,90.19,90.26,90.13,90.13,19900.0,76.4081,76.4674,76.3572,76.3572,19900.0
2012-01-13 13:10:00,90.13,90.18,90.12,90.16,4900.0,76.3572,76.3996,76.3488,76.3826,4900.0
2012-01-13 13:15:00,90.15,90.16,90.1,90.13,27100.0,76.3742,76.3826,76.3318,76.3572,27100.0
2012-01-13 13:20:00,90.13,90.14,89.96,90.0,22900.0,76.3572,76.3657,76.2132,76.2471,22900.0
2012-01-13 13:25:00,90.0,90.0,89.87,89.88,25600.0,76.2471,76.2471,76.137,76.1454,25600.0
2012-01-13 13:30:00,89.86,89.9,89.78,89.78,32300.0,76.1285,76.1624,76.0607,76.0607,32300.0
2012-01-13 13:35:00,89.79,89.83,89.63,89.67,17200.0,76.0692,76.1031,75.9336,75.9675,17200.0
2012-01-13 13:40:00,89.68,89.7,89.53,89.65,21600.0,75.976,75.9929,75.8489,75.9506,21600.0
2012-01-13 13:45:00,89.64,89.76,89.64,89.72,21000.0,75.9421,76.0438,75.9421,76.0099,21000.0
2012-01-13 13:50:00,89.74,89.9,89.7,89.84,37300.0,76.0268,76.1624,75.9929,76.1115,37300.0
2012-01-13 13:55:00,89.85,89.98,89.84,89.98,17700.0,76.12,76.2302,76.1115,76.2302,17700.0
2012-01-13 14:00:00,89.96,89.99,89.91,89.98,23600.0,76.2132,76.2386,76.1708,76.2302,23600.0
2012-01-13 14:05:00,89.96,89.99,89.91,89.91,21200.0,76.2132,76.2386,76.1708,76.1708,21200.0
2012-01-13 14:10:00,89.91,90.0,89.91,89.94,15300.0,76.1708,76.2471,76.1708,76.1963,15300.0
2012-01-13 14:15:00,89.94,89.98,89.85,89.98,25400.0,76.1963,76.2302,76.12,76.2302,25400.0
2012-01-13 14:20:00,89.98,90.21,89.97,90.21,26500.0,76.2302,76.425,76.2217,76.425,26500.0
2012-01-13 14:25:00,90.22,90.3,90.21,90.24,14600.0,76.4335,76.5013,76.425,76.4504,14600.0
2012-01-13 14:30:00,90.24,90.28,90.15,90.17,22900.0,76.4504,76.4843,76.3742,76.3911,22900.0
2012-01-13 14:35:00,90.17,90.34,90.17,90.3,21000.0,76.3911,76.5351,76.3911,76.5013,21000.0
2012-01-13 14:40:00,90.29,90.36,90.27,90.32,11100.0,76.4928,76.5521,76.4758,76.5182,11100.0
2012-01-13 14:45:00,90.31,90.33,90.16,90.17,11700.0,76.5097,76.5267,76.3826,76.3911,11700.0
2012-01-13 14:50:00,90.2,90.2,90.11,90.15,13900.0,76.4165,76.4165,76.3403,76.3742,13900.0
2012-01-13 14:55:00,90.15,90.27,90.11,90.27,29700.0,76.3742,76.4758,76.3403,76.4758,29700.0
2012-01-13 15:00:00,90.26,90.28,90.19,90.28,14100.0,76.4674,76.4843,76.4081,76.4843,14100.0
2012-01-13 15:05:00,90.26,90.44,90.22,90.43,30400.0,76.4674,76.6199,76.4335,76.6114,30400.0
2012-01-13 15:10:00,90.44,90.48,90.39,90.48,22900.0,76.6199,76.6537,76.5775,76.6537,22900.0
2012-01-13 15:15:00,90.49,90.5,90.34,90.35,15800.0,76.6622,76.6707,76.5351,76.5436,15800.0
2012-01-13 15:20:00,90.33,90.35,90.25,90.35,18400.0,76.5267,76.5436,76.4589,76.5436,18400.0
2012-01-13 15:25:00,90.34,90.45,90.34,90.35,9700.0,76.5351,76.6283,76.5351,76.5436,9700.0
2012-01-13 15:30:00,90.35,90.48,90.34,90.39,14800.0,76.5436,76.6537,76.5351,76.5775,14800.0
2012-01-13 15:35:00,90.36,90.49,90.31,90.33,20300.0,76.5521,76.6622,76.5097,76.5267,20300.0
2012-01-13 15:40:00,90.34,90.44,90.31,90.31,30400.0,76.5351,76.6199,76.5097,76.5097,30400.0
2012-01-13 15:45:00,90.33,90.49,90.33,90.44,26600.0,76.5267,76.6622,76.5267,76.6199,26600.0
2012-01-13 15:50:00,90.43,90.46,90.29,90.29,30500.0,76.6114,76.6368,76.4928,76.4928,30500.0
2012-01-13 15:55:00,90.3,90.37,90.26,90.36,51100.0,76.5013,76.5606,76.4674,76.5521,51100.0
2012-01-17 09:30:00,90.13,90.86,90.0,90.09,155200.0,76.3572,76.9757,76.2471,76.3233,155200.0
2012-01-17 09:35:00,90.15,90.47,90.04,90.12,61300.0,76.3742,76.6453,76.281,76.3488,61300.0
2012-01-17 09:40:00,90.06,90.34,89.87,90.02,53000.0,76.2979,76.5351,76.137,76.264,53000.0
2012-01-17 09:45:00,90.03,90.28,90.02,90.25,32900.0,76.2725,76.4843,76.264,76.4589,32900.0
2012-01-17 09:50:00,90.27,90.3,90.13,90.13,26100.0,76.4758,76.5013,76.3572,76.3572,26100.0
2012-01-17 09:55:00,90.12,90.14,89.82,89.91,45000.0,76.3488,76.3657,76.0946,76.1708,45000.0
2012-01-17 10:00:00,89.91,89.96,89.71,89.85,48300.0,76.1708,76.2132,76.0014,76.12,48300.0
2012-01-17 10:05:00,89.85,89.85,89.56,89.6,63700.0,76.12,76.12,75.8743,75.9082,63700.0
2012-01-17 10:10:00,89.6,89.63,89.51,89.56,33300.0,75.9082,75.9336,75.832,75.8743,33300.0
2012-01-17 10:15:00,89.56,89.59,89.39,89.42,41600.0,75.8743,75.8997,75.7303,75.7557,41600.0
2012-01-17 10:20:00,89.43,89.46,89.23,89.34,51500.0,75.7642,75.7896,75.5948,75.688,51500.0
2012-01-17 10:25:00,89.34,89.41,89.25,89.25,47400.0,75.688,75.7473,75.6117,75.6117,47400.0
2012-01-17 10:30:00,89.26,89.45,89.21,89.36,49900.0,75.6202,75.7811,75.5778,75.7049,49900.0
2012-01-17 10:35:00,89.35,89.36,89.22,89.29,34100.0,75.6964,75.7049,75.5863,75.6456,34100.0
2012-01-17 10:40:00,89.3,89.35,89.16,89.35,28000.0,75.6541,75.6964,75.5355,75.6964,28000.0
2012-01-17 10:45:00,89.35,89.36,89.07,89.11,28100.0,75.6964,75.7049,75.4592,75.4931,28100.0
2012-01-17 10:50:00,89.11,89.27,89.11,89.26,32700.0,75.4931,75.6286,75.4931,75.6202,32700.0
2012-01-17 10:55:00,89.25,89.42,89.25,89.33,21100.0,75.6117,75.7557,75.6117,75.6795,21100.0
2012-01-17 11:00:00,89.39,89.43,89.31,89.42,21300.0,75.7303,75.7642,75.6625,75.7557,21300.0
2012-01-17 11:05:00,89.4,89.41,89.35,89.39,17400.0,75.7388,75.7473,75.6964,75.7303,17400.0
2012-01-17 11:10:00,89.39,89.58,89.35,89.54,24400.0,75.7303,75.8913,75.6964,75.8574,24400.0
2012-01-17 11:15:00,89.54,89.67,89.5,89.56,17500.0,75.8574,75.9675,75.8235,75.8743,17500.0
2012-01-17 11:20:00,89.55,89.67,89.54,89.59,18400.0,75.8659,75.9675,75.8574,75.8997,18400.0
2012-01-17 11:25:00,89.58,89.65,89.58,89.63,15500.0,75.8913,75.9506,75.8913,75.9336,15500.0
2012-01-17 11:30:00,89.62,89.79,89.6,89.61,26100.0,75.9252,76.0692,75.9082,75.9167,26100.0
2012-01-17 11:35:00,89.64,89.68,89.62,89.67,23500.0,75.9421,75.976,75.9252,75.9675,23500.0
2012-01-17 11:40:00,89.68,89.81,89.68,89.75,15200.0,75.976,76.0861,75.976,76.0353,15200.0
2012-01-17 11:45:00,89.75,89.75,89.68,89.71,13200.0,76.0353,76.0353,75.976,76.0014,13200.0
2012-01-17 11:50:00,89.72,89.82,89.71,89.81,14700.0,76.0099,76.0946,76.0014,76.0861,14700.0
2012-01-17 11:55:00,89.8,89.8,89.66,89.66,13700.0,76.0777,76.0777,75.9591,75.9591,13700.0
2012-01-17 12:00:00,89.67,89.74,89.57,89.73,21700.0,75.9675,76.0268,75.8828,76.0184,21700.0
2012-01-17 12:05:00,89.75,89.84,89.74,89.84,12300.0,76.0353,76.1115,76.0268,76.1115,12300.0
2012-01-17 12:10:00,89.85,90.02,89.85,89.96,30800.0,76.12,76.264,76.12,76.2132,30800.0
2012-01-17 12:15:00,89.95,90.2,89.9,89.99,34800.0,76.2047,76.4165,76.1624,76.2386,34800.0
2012-01-17 12:20:00,90.0,90.0,89.91,89.94,17500.0,76.2471,76.2471,76.1708,76.1963,17500.0
2012-01-17 12:25:00,89.98,90.0,89.94,89.94,10600.0,76.2302,76.2471,76.1963,76.1963,10600.0
2012-01-17 12:30:00,89.95,89.97,89.81,89.82,18500.0,76.2047,76.2217,76.0861,76.0946,18500.0
2012-01-17 12:35:00,89.83,89.88,89.73,89.79,19200.0,76.1031,76.1454,76.0184,76.0692,19200.0
2012-01-17 12:40:00,89.77,89.91,89.77,89.87,8700.0,76.0522,76.1708,76.0522,76.137,8700.0
2012-01-17 12:45:00,89.87,89.92,89.79,89.82,11300.0,76.137,76.1793,76.0692,76.0946,11300.0
2012-01-17 12:50:00,89.81,89.87,89.73,89.85,11000.0,76.0861,76.137,76.0184,76.12,11000.0
2012-01-17 12:55:00,89.84,89.91,89.82,89.87,10100.0,76.1115,76.1708,76.0946,76.137,10100.0
2012-01-17 13:00:00,89.91,89.92,89.84,89.89,7400.0,76.1708,76.1793,76.1115,76.1539,7400.0
2012-01-17 13:05:00,89.87,89.91,89.81,89.84,8600.0,76.137,76.1708,76.0861,76.1115,8600.0
2012-01-17 13:10:00,89.85,89.89,89.83,89.85,6700.0,76.12,76.1539,76.1031,76.12,6700.0
2012-01-17 13:15:00,89.88,89.88,89.77,89.8,4700.0,76.1454,76.1454,76.0522,76.0777,4700.0
2012-01-17 13:20:00,89.81,89.88,89.77,89.8,6900.0,76.0861,76.1454,76.0522,76.0777,6900.0
2012-01-17 13:25:00,89.85,89.92,89.84,89.85,20400.0,76.12,76.1793,76.1115,76.12,20400.0
2012-01-17 13:30:00,89.86,89.91,89.84,89.86,13200.0,76.1285,76.1708,76.1115,76.1285,13200.0
2012-01-17 13:35:00,89.89,89.91,89.82,89.91,23500.0,76.1539,76.1708,76.0946,76.1708,23500.0
2012-01-17 13:40:00,89.9,89.91,89.84,89.88,5500.0,76.1624,76.1708,76.1115,76.1454,5500.0
2012-01-17 13:45:00,89.89,90.0,89.87,89.97,9800.0,76.1539,76.2471,76.137,76.2217,9800.0
2012-01-17 13:50:00,89.97,90.04,89.96,89.97,14600.0,76.2217,76.281,76.2132,76.2217,14600.0
2012-01-17 13:55:00,89.98,89.98,89.87,89.96,8000.0,76.2302,76.2302,76.137,76.2132,8000.0
2012-01-17 14:00:00,89.93,89.98,89.89,89.89,8500.0,76.1878,76.2302,76.1539,76.1539,8500.0
2012-01-17 14:05:00,89.91,89.96,89.89,89.89,8500.0,76.1708,76.2132,76.1539,76.1539,8500.0
2012-01-17 14:10:00,89.91,89.91,89.84,89.88,12700.0,76.1708,76.1708,76.1115,76.1454,12700.0
2012-01-17 14:15:00,89.88,89.95,89.85,89.92,11000.0,76.1454,76.2047,76.12,76.1793,11000.0
2012-01-17 14:20:00,89.93,90.04,89.92,90.04,11000.0,76.1878,76.281,76.1793,76.281,11000.0
2012-01-17 14:25:00,90.03,90.07,89.94,90.0,18600.0,76.2725,76.3064,76.1963,76.2471,18600.0
2012-01-17 14:30:00,89.99,90.03,89.85,89.86,25500.0,76.2386,76.2725,76.12,76.1285,25500.0
2012-01-17 14:35:00,89.87,89.9,89.83,89.85,13000.0,76.137,76.1624,76.1031,76.12,13000.0
2012-01-17 14:40:00,89.85,90.01,89.83,90.01,42100.0,76.12,76.2556,76.1031,76.2556,42100.0
2012-01-17 14:45:00,89.99,90.05,89.89,89.97,38300.0,76.2386,76.2895,76.1539,76.2217,38300.0
2012-01-17 14:50:00,89.98,90.05,89.91,90.01,28700.0,76.2302,76.2895,76.1708,76.2556,28700.0
2012-01-17 14:55:00,90.03,90.27,90.01,90.22,74800.0,76.2725,76.4758,76.2556,76.4335,74800.0
2012-01-17 15:00:00,90.23,90.23,90.11,90.21,19900.0,76.442,76.442,76.3403,76.425,19900.0
2012-01-17 15:05:00,90.22,90.22,90.0,90.03,34700.0,76.4335,76.4335,76.2471,76.2725,34700.0
2012-01-17 15:10:00,90.03,90.1,89.92,89.98,22400.0,76.2725,76.3318,76.1793,76.2302,22400.0
2012-01-17 15:15:00,90.0,90.0,89.81,89.83,21000.0,76.2471,76.2471,76.0861,76.1031,21000.0
2012-01-17 15:20:00,89.84,89.97,89.82,89.9,79300.0,76.1115,76.2217,76.0946,76.1624,79300.0
2012-01-17 15:25:00,89.94,90.15,89.88,90.11,36200.0,76.1963,76.3742,76.1454,76.3403,36200.0
2012-01-17 15:30:00,90.11,90.11,89.95,90.09,30500.0,76.3403,76.3403,76.2047,76.3233,30500.0
2012-01-17 15:35:00,90.1,90.13,89.97,90.04,29600.0,76.3318,76.3572,76.2217,76.281,29600.0
2012-01-17 15:40:00,90.03,90.1,89.99,90.1,28100.0,76.2725,76.3318,76.2386,76.3318,28100.0
2012-01-17 15:45:00,90.09,90.13,89.92,90.05,57800.0,76.3233,76.3572,76.1793,76.2895,57800.0
2012-01-17 15:50:00,90.05,90.12,89.99,90.0,50600.0,76.2895,76.3488,76.2386,76.2471,50600.0
2012-01-17 15:55:00,90.0,90.07,89.93,89.99,71500.0,76.2471,76.3064,76.1878,76.2386,71500.0
2012-01-18 09:30:00,90.05,90.19,89.88,90.05,38600.0,76.2895,76.4081,76.1454,76.2895,38600.0
2012-01-18 09:35:00,90.0,90.44,89.93,90.4,25600.0,76.2471,76.6199,76.1878,76.586,25600.0
2012-01-18 09:40:00,90.4,90.82,90.18,90.66,48600.0,76.586,76.9418,76.3996,76.8062,48600.0
2012-01-18 09:45:00,90.68,91.02,90.68,90.97,49500.0,76.8232,77.1112,76.8232,77.0689,49500.0
2012-01-18 09:50:00,90.96,91.15,90.93,91.12,41000.0,77.0604,77.2214,77.035,77.1959,41000.0
2012-01-18 09:55:00,91.13,91.13,90.86,90.95,25400.0,77.2044,77.2044,76.9757,77.0519,25400.0
2012-01-18 10:00:00,90.96,91.07,90.76,90.85,28200.0,77.0604,77.1536,76.891,76.9672,28200.0
2012-01-18 10:05:00,90.84,90.95,90.79,90.95,27100.0,76.9587,77.0519,76.9164,77.0519,27100.0
2012-01-18 10:10:00,90.93,90.95,90.71,90.83,22500.0,77.035,77.0519,76.8486,76.9503,22500.0
2012-01-18 10:15:00,90.85,90.88,90.7,90.79,26800.0,76.9672,76.9926,76.8401,76.9164,26800.0
2012-01-18 10:20:00,90.76,91.13,90.73,91.09,57100.0,76.891,77.2044,76.8655,77.1705,57100.0
2012-01-18 10:25:00,91.1,91.2,91.04,91.18,18600.0,77.179,77.2637,77.1282,77.2468,18600.0
2012-01-18 10:30:00,91.16,91.32,91.16,91.23,27700.0,77.2298,77.3654,77.2298,77.2891,27700.0
2012-01-18 10:35:00,91.21,91.25,91.11,91.19,20800.0,77.2722,77.3061,77.1875,77.2553,20800.0
2012-01-18 10:40:00,91.19,91.24,91.1,91.17,11000.0,77.2553,77.2976,77.179,77.2383,11000.0
2012-01-18 10:45:00,91.22,91.23,91.1,91.1,13600.0,77.2807,77.2891,77.179,77.179,13600.0
2012-01-18 10:50:00,91.1,91.19,91.06,91.17,11600.0,77.179,77.2553,77.1451,77.2383,11600.0
2012-01-18 10:55:00,91.18,91.2,91.05,91.19,25300.0,77.2468,77.2637,77.1366,77.2553,25300.0
2012-01-18 11:00:00,91.17,91.24,91.17,91.2,16000.0,77.2383,77.2976,77.2383,77.2637,16000.0
2012-01-18 11:05:00,91.21,91.21,91.08,91.14,10700.0,77.2722,77.2722,77.1621,77.2129,10700.0
2012-01-18 11:10:00,91.16,91.18,91.02,91.06,17100.0,77.2298,77.2468,77.1112,77.1451,17100.0
2012-01-18 11:15:00,91.07,91.07,90.82,90.82,16500.0,77.1536,77.1536,76.9418,76.9418,16500.0
2012-01-18 11:20:00,90.84,90.94,90.82,90.94,18700.0,76.9587,77.0435,76.9418,77.0435,18700.0
2012-01-18 11:25:00,90.9,90.96,90.73,90.75,16000.0,77.0096,77.0604,76.8655,76.8825,16000.0
2012-01-18 11:30:00,90.74,90.9,90.69,90.69,15800.0,76.874,77.0096,76.8317,76.8317,15800.0
2012-01-18 11:35:00,90.67,90.68,90.52,90.64,14300.0,76.8147,76.8232,76.6876,76.7893,14300.0
2012-01-18 11:40:00,90.64,90.72,90.62,90.7,8800.0,76.7893,76.8571,76.7724,76.8401,8800.0
2012-01-18 11:45:00,90.7,90.71,90.56,90.56,6200.0,76.8401,76.8486,76.7215,76.7215,6200.0
2012-01-18 11:50:00,90.56,90.56,90.38,90.44,26100.0,76.7215,76.7215,76.569,76.6199,26100.0
2012-01-18 11:55:00,90.44,90.52,90.35,90.52,22600.0,76.6199,76.6876,76.5436,76.6876,22600.0
2012-01-18 12:00:00,90.51,90.68,90.51,90.67,21000.0,76.6792,76.8232,76.6792,76.8147,21000.0
2012-01-18 12:05:00,90.67,90.7,90.64,90.67,10800.0,76.8147,76.8401,76.7893,76.8147,10800.0
2012-01-18 12:10:00,90.66,90.73,90.63,90.71,11800.0,76.8062,76.8655,76.7808,76.8486,11800.0
2012-01-18 12:15:00,90.71,90.72,90.59,90.65,10800.0,76.8486,76.8571,76.7469,76.7978,10800.0
2012-01-18 12:20:00,90.66,90.88,90.66,90.85,24100.0,76.8062,76.9926,76.8062,76.9672,24100.0
2012-01-18 12:25:00,90.85,90.94,90.84,90.93,13900.0,76.9672,77.0435,76.9587,77.035,13900.0
2012-01-18 12:30:00,90.93,90.98,90.88,90.93,12300.0,77.035,77.0773,76.9926,77.035,12300.0
2012-01-18 12:35:00,90.94,91.0,90.91,90.93,9000.0,77.0435,77.0943,77.018,77.035,9000.0
2012-01-18 12:40:00,90.98,91.02,90.92,91.0,12600.0,77.0773,77.1112,77.0265,77.0943,12600.0
2012-01-18 12:45:00,90.98,91.03,90.86,90.86,13600.0,77.0773,77.1197,76.9757,76.9757,13600.0
2012-01-18 12:50:00,90.87,90.96,90.87,90.91,6400.0,76.9842,77.0604,76.9842,77.018,6400.0
2012-01-18 12:55:00,90.89,90.95,90.85,90.94,8100.0,77.0011,77.0519,76.9672,77.0435,8100.0
2012-01-18 13:00:00,90.95,90.96,90.7,90.71,27600.0,77.0519,77.0604,76.8401,76.8486,27600.0
2012-01-18 13:05:00,90.71,90.78,90.69,90.76,5800.0,76.8486,76.9079,76.8317,76.891,5800.0
2012-01-18 13:10:00,90.74,90.86,90.73,90.81,10600.0,76.874,76.9757,76.8655,76.9333,10600.0
2012-01-18 13:15:00,90.82,90.82,90.69,90.72,8300.0,76.9418,76.9418,76.8317,76.8571,8300.0
2012-01-18 13:20:00,90.71,90.73,90.6,90.65,13900.0,76.8486,76.8655,76.7554,76.7978,13900.0
2012-01-18 13:25:00,90.62,90.63,90.57,90.6,9700.0,76.7724,76.7808,76.73,76.7554,9700.0
2012-01-18 13:30:00,90.61,90.76,90.58,90.72,14200.0,76.7639,76.891,76.7385,76.8571,14200.0
2012-01-18 13:35:00,90.73,90.73,90.58,90.61,18800.0,76.8655,76.8655,76.7385,76.7639,18800.0
2012-01-18 13:40:00,90.61,90.62,90.48,90.52,15500.0,76.7639,76.7724,76.6537,76.6876,15500.0
2012-01-18 13:45:00,90.52,90.54,90.44,90.47,8300.0,76.6876,76.7046,76.6199,76.6453,8300.0
2012-01-18 13:50:00,90.43,90.47,90.33,90.44,13900.0,76.6114,76.6453,76.5267,76.6199,13900.0
2012-01-18 13:55:00,90.44,90.56,90.44,90.51,23900.0,76.6199,76.7215,76.6199,76.6792,23900.0
2012-01-18 14:00:00,90.52,90.76,90.51,90.71,34700.0,76.6876,76.891,76.6792,76.8486,34700.0
2012-01-18 14:05:00,90.7,90.79,90.66,90.78,24100.0,76.8401,76.9164,76.8062,76.9079,24100.0
2012-01-18 14:10:00,90.78,90.83,90.72,90.75,38900.0,76.9079,76.9503,76.8571,76.8825,38900.0
2012-01-18 14:15:00,90.73,90.85,90.65,90.68,35100.0,76.8655,76.9672,76.7978,76.8232,35100.0
2012-01-18 14:20:00,90.68,90.7,90.58,90.59,25700.0,76.8232,76.8401,76.7385,76.7469,25700.0
2012-01-18 14:25:00,90.57,90.73,90.57,90.71,41700.0,76.73,76.8655,76.73,76.8486,41700.0
2012-01-18 14:30:00,90.71,90.73,90.49,90.51,26000.0,76.8486,76.8655,76.6622,76.6792,26000.0
2012-01-18 14:35:00,90.5,90.55,90.33,90.39,42300.0,76.6707,76.7131,76.5267,76.5775,42300.0
2012-01-18 14:40:00,90.39,90.57,90.35,90.52,21400.0,76.5775,76.73,76.5436,76.6876,21400.0
2012-01-18 14:45:00,90.51,90.7,90.44,90.69,21900.0,76.6792,76.8401,76.6199,76.8317,21900.0
2012-01-18 14:50:00,90.7,90.75,90.63,90.7,33700.0,76.8401,76.8825,76.7808,76.8401,33700.0
2012-01-18 14:55:00,90.7,90.94,90.69,90.91,47800.0,76.8401,77.0435,76.8317,77.018,47800.0
2012-01-18 15:00:00,90.93,91.03,90.91,90.99,36000.0,77.035,77.1197,77.018,77.0858,36000.0
2012-01-18 15:05:00,90.98,91.46,90.98,91.46,115000.0,77.0773,77.484,77.0773,77.484,115000.0
2012-01-18 15:10:00,91.43,91.43,91.17,91.18,27500.0,77.4586,77.4586,77.2383,77.2468,27500.0
2012-01-18 15:15:00,91.19,91.24,90.94,90.97,23800.0,77.2553,77.2976,77.0435,77.0689,23800.0
2012-01-18 15:20:00,90.97,91.06,90.95,91.06,15900.0,77.0689,77.1451,77.0519,77.1451,15900.0
2012-01-18 15:25:00,91.06,91.06,90.94,90.94,15100.0,77.1451,77.1451,77.0435,77.0435,15100.0
2012-01-18 15:30:00,90.95,90.96,90.78,90.84,31600.0,77.0519,77.0604,76.9079,76.9587,31600.0
2012-01-18 15:35:00,90.83,90.89,90.79,90.88,23800.0,76.9503,77.0011,76.9164,76.9926,23800.0
2012-01-18 15:40:00,90.86,90.89,90.78,90.83,37000.0,76.9757,77.0011,76.9079,76.9503,37000.0
2012-01-18 15:45:00,90.87,91.16,90.86,91.15,69700.0,76.9842,77.2298,76.9757,77.2214,69700.0
2012-01-18 15:50:00,91.16,91.22,91.13,91.16,78600.0,77.2298,77.2807,77.2044,77.2298,78600.0
2012-01-18 15:55:00,91.16,91.21,91.08,91.13,87000.0,77.2298,77.2722,77.1621,77.2044,87000.0
2012-01-19 09:30:00,91.68,92.48,91.45,92.39,133900.0,77.6704,78.3481,77.4755,78.2719,133900.0
2012-01-19 09:35:00,92.42,92.98,92.3,92.98,120400.0,78.2973,78.7717,78.1956,78.7717,120400.0
2012-01-19 09:40:00,92.96,93.35,92.93,93.31,113400.0,78.7548,79.0852,78.7294,79.0513,113400.0
2012-01-19 09:45:00,93.31,93.51,93.21,93.51,100500.0,79.0513,79.2207,78.9666,79.2207,100500.0
2012-01-19 09:50:00,93.5,93.52,93.19,93.19,54400.0,79.2123,79.2292,78.9496,78.9496,54400.0
2012-01-19 09:55:00,93.17,93.5,93.08,93.25,65400.0,78.9327,79.2123,78.8564,79.0005,65400.0
2012-01-19 10:00:00,93.22,93.26,92.89,92.89,60400.0,78.975,79.0089,78.6955,78.6955,60400.0
2012-01-19 10:05:00,92.89,92.89,92.65,92.88,73300.0,78.6955,78.6955,78.4922,78.687,73300.0
2012-01-19 10:10:00,92.89,93.12,92.85,92.96,58800.0,78.6955,78.8903,78.6616,78.7548,58800.0
2012-01-19 10:15:00,92.96,92.96,92.66,92.88,70900.0,78.7548,78.7548,78.5006,78.687,70900.0
2012-01-19 10:20:00,92.86,93.06,92.85,92.94,30800.0,78.6701,78.8395,78.6616,78.7378,30800.0
2012-01-19 10:25:00,92.93,92.96,92.85,92.94,13500.0,78.7294,78.7548,78.6616,78.7378,13500.0
2012-01-19 10:30:00,92.94,92.94,92.68,92.69,31800.0,78.7378,78.7378,78.5176,78.526,31800.0
2012-01-19 10:35:00,92.68,92.68,92.41,92.42,28300.0,78.5176,78.5176,78.2888,78.2973,28300.0
2012-01-19 10:40:00,92.42,92.8,92.42,92.77,22200.0,78.2973,78.6192,78.2973,78.5938,22200.0
2012-01-19 10:45:00,92.79,92.79,92.65,92.73,26000.0,78.6108,78.6108,78.4922,78.5599,26000.0
2012-01-19 10:50:00,92.71,92.92,92.71,92.73,21200.0,78.543,78.7209,78.543,78.5599,21200.0
2012-01-19 10:55:00,92.73,92.84,92.73,92.79,21100.0,78.5599,78.6531,78.5599,78.6108,21100.0
2012-01-19 11:00:00,92.78,92.83,92.74,92.78,25700.0,78.6023,78.6446,78.5684,78.6023,25700.0
2012-01-19 11:05:00,92.78,92.79,92.61,92.61,15100.0,78.6023,78.6108,78.4583,78.4583,15100.0
2012-01-19 11:10:00,92.58,92.69,92.5,92.54,18200.0,78.4328,78.526,78.3651,78.399,18200.0
2012-01-19 11:15:00,92.55,92.57,92.36,92.36,39000.0,78.4074,78.4244,78.2465,78.2465,39000.0
2012-01-19 11:20:00,92.39,92.59,92.39,92.59,13700.0,78.2719,78.4413,78.2719,78.4413,13700.0
2012-01-19 11:25:00,92.61,92.71,92.61,92.7,12600.0,78.4583,78.543,78.4583,78.5345,12600.0
2012-01-19 11:30:00,92.71,92.76,92.68,92.72,10800.0,78.543,78.5853,78.5176,78.5515,10800.0
2012-01-19 11:35:00,92.71,92.83,92.69,92.82,17200.0,78.543,78.6446,78.526,78.6362,17200.0
2012-01-19 11:40:00,92.83,92.97,92.83,92.92,13500.0,78.6446,78.7633,78.6446,78.7209,13500.0
2012-01-19 11:45:00,92.92,92.94,92.77,92.88,23800.0,78.7209,78.7378,78.5938,78.687,23800.0
2012-01-19 11:50:00,92.88,92.94,92.86,92.88,11000.0,78.687,78.7378,78.6701,78.687,11000.0
2012-01-19 11:55:00,92.87,92.91,92.84,92.88,12300.0,78.6785,78.7124,78.6531,78.687,12300.0
2012-01-19 12:00:00,92.88,92.92,92.84,92.86,11500.0,78.687,78.7209,78.6531,78.6701,11500.0
2012-01-19 12:05:00,92.84,92.86,92.79,92.83,17800.0,78.6531,78.6701,78.6108,78.6446,17800.0
2012-01-19 12:10:00,92.83,92.93,92.82,92.91,20400.0,78.6446,78.7294,78.6362,78.7124,20400.0
2012-01-19 12:15:00,92.91,92.94,92.8,92.8,13600.0,78.7124,78.7378,78.6192,78.6192,13600.0
2012-01-19 12:20:00,92.75,92.78,92.69,92.75,14000.0,78.5769,78.6023,78.526,78.5769,14000.0
2012-01-19 12:25:00,92.72,92.73,92.54,92.58,16100.0,78.5515,78.5599,78.399,78.4328,16100.0
2012-01-19 12:30:00,92.58,92.69,92.56,92.63,12400.0,78.4328,78.526,78.4159,78.4752,12400.0
2012-01-19 12:35:00,92.66,92.77,92.63,92.77,13100.0,78.5006,78.5938,78.4752,78.5938,13100.0
2012-01-19 12:40:00,92.77,92.88,92.75,92.86,20400.0,78.5938,78.687,78.5769,78.6701,20400.0
2012-01-19 12:45:00,92.84,92.86,92.78,92.83,16900.0,78.6531,78.6701,78.6023,78.6446,16900.0
2012-01-19 12:50:00,92.83,92.83,92.75,92.81,10700.0,78.6446,78.6446,78.5769,78.6277,10700.0
2012-01-19 12:55:00,92.8,92.84,92.67,92.67,11300.0,78.6192,78.6531,78.5091,78.5091,11300.0
2012-01-19 13:00:00,92.66,92.73,92.66,92.73,10500.0,78.5006,78.5599,78.5006,78.5599,10500.0
2012-01-19 13:05:00,92.73,92.81,92.71,92.74,16100.0,78.5599,78.6277,78.543,78.5684,16100.0
2012-01-19 13:10:00,92.75,92.75,92.61,92.65,8400.0,78.5769,78.5769,78.4583,78.4922,8400.0
2012-01-19 13:15:00,92.65,92.65,92.53,92.55,8300.0,78.4922,78.4922,78.3905,78.4074,8300.0
2012-01-19 13:20:00,92.55,92.55,92.48,92.51,6200.0,78.4074,78.4074,78.3481,78.3735,6200.0
2012-01-19 13:25:00,92.51,92.53,92.43,92.49,12200.0,78.3735,78.3905,78.3058,78.3566,12200.0
2012-01-19 13:30:00,92.46,92.57,92.46,92.57,16300.0,78.3312,78.4244,78.3312,78.4244,16300.0
2012-01-19 13:35:00,92.56,92.71,92.56,92.68,16600.0,78.4159,78.543,78.4159,78.5176,16600.0
2012-01-19 13:40:00,92.7,92.83,92.7,92.83,22400.0,78.5345,78.6446,78.5345,78.6446,22400.0
2012-01-19 13:45:00,92.82,92.86,92.77,92.81,13300.0,78.6362,78.6701,78.5938,78.6277,13300.0
2012-01-19 13:50:00,92.82,92.85,92.78,92.84,12700.0,78.6362,78.6616,78.6023,78.6531,12700.0
2012-01-19 13:55:00,92.84,92.96,92.84,92.9,25400.0,78.6531,78.7548,78.6531,78.7039,25400.0
2012-01-19 14:00:00,92.9,93.09,92.86,93.09,31100.0,78.7039,78.8649,78.6701,78.8649,31100.0
2012-01-19 14:05:00,93.09,93.18,93.09,93.17,24400.0,78.8649,78.9412,78.8649,78.9327,24400.0
2012-01-19 14:10:00,93.17,93.39,93.11,93.23,67300.0,78.9327,79.1191,78.8819,78.9835,67300.0
2012-01-19 14:15:00,93.24,93.28,93.11,93.11,31100.0,78.992,79.0259,78.8819,78.8819,31100.0
2012-01-19 14:20:00,93.13,93.2,93.0,93.01,34600.0,78.8988,78.9581,78.7887,78.7971,34600.0
2012-01-19 14:25:00,93.01,93.1,92.95,93.09,19100.0,78.7971,78.8734,78.7463,78.8649,19100.0
2012-01-19 14:30:00,93.09,93.18,93.04,93.04,21600.0,78.8649,78.9412,78.8226,78.8226,21600.0
2012-01-19 14:35:00,93.02,93.16,93.0,93.12,27400.0,78.8056,78.9242,78.7887,78.8903,27400.0
2012-01-19 14:40:00,93.11,93.14,92.88,92.88,37600.0,78.8819,78.9073,78.687,78.687,37600.0
2012-01-19 14:45:00,92.88,92.88,92.69,92.8,40100.0,78.687,78.687,78.526,78.6192,40100.0
2012-01-19 14:50:00,92.81,92.94,92.78,92.94,47600.0,78.6277,78.7378,78.6023,78.7378,47600.0
2012-01-19 14:55:00,92.94,93.02,92.89,93.0,25000.0,78.7378,78.8056,78.6955,78.7887,25000.0
2012-01-19 15:00:00,93.0,93.02,92.92,92.92,17000.0,78.7887,78.8056,78.7209,78.7209,17000.0
2012-01-19 15:05:00,92.94,93.02,92.92,92.96,46900.0,78.7378,78.8056,78.7209,78.7548,46900.0
2012-01-19 15:10:00,92.94,92.98,92.81,92.81,43400.0,78.7378,78.7717,78.6277,78.6277,43400.0
2012-01-19 15:15:00,92.82,93.02,92.82,93.0,49000.0,78.6362,78.8056,78.6362,78.7887,49000.0
2012-01-19 15:20:00,92.99,93.09,92.96,93.02,43100.0,78.7802,78.8649,78.7548,78.8056,43100.0
2012-01-19 15:25:00,93.01,93.01,92.82,92.82,33200.0,78.7971,78.7971,78.6362,78.6362,33200.0
2012-01-19 15:30:00,92.82,93.0,92.81,93.0,30700.0,78.6362,78.7887,78.6277,78.7887,30700.0
2012-01-19 15:35:00,93.0,93.07,92.97,92.99,35300.0,78.7887,78.848,78.7633,78.7802,35300.0
2012-01-19 15:40:00,92.98,93.13,92.98,93.11,38200.0,78.7717,78.8988,78.7717,78.8819,38200.0
2012-01-19 15:45:00,93.11,93.15,92.78,92.82,48300.0,78.8819,78.9157,78.6023,78.6362,48300.0
2012-01-19 15:50:00,92.82,93.06,92.82,93.06,57900.0,78.6362,78.8395,78.6362,78.8395,57900.0
2012-01-19 15:55:00,93.06,93.15,92.95,93.11,127700.0,78.8395,78.9157,78.7463,78.8819,127700.0
2012-01-20 09:30:00,92.59,92.6,92.12,92.59,287400.0,78.4413,78.4498,78.0431,78.4413,287400.0
2012-01-20 09:35:00,92.54,92.57,91.79,91.83,61200.0,78.399,78.4244,77.7636,77.7975,61200.0
2012-01-20 09:40:00,91.82,92.05,91.69,91.88,59400.0,77.789,77.9838,77.6788,77.8398,59400.0
2012-01-20 09:45:00,91.89,91.96,91.61,91.85,59700.0,77.8483,77.9076,77.6111,77.8144,59700.0
2012-01-20 09:50:00,91.84,92.03,91.73,91.85,34100.0,77.8059,77.9669,77.7127,77.8144,34100.0
2012-01-20 09:55:00,91.86,91.94,91.74,91.89,37100.0,77.8229,77.8906,77.7212,77.8483,37100.0
2012-01-20 10:00:00,91.9,91.9,91.63,91.65,37200.0,77.8568,77.8568,77.628,77.645,37200.0
2012-01-20 10:05:00,91.65,91.69,91.42,91.47,27600.0,77.645,77.6788,77.4501,77.4925,27600.0
2012-01-20 10:10:00,91.43,91.81,91.43,91.81,20100.0,77.4586,77.7805,77.4586,77.7805,20100.0
2012-01-20 10:15:00,91.8,91.83,91.62,91.62,22800.0,77.772,77.7975,77.6195,77.6195,22800.0
2012-01-20 10:20:00,91.6,91.67,91.51,91.53,33700.0,77.6026,77.6619,77.5264,77.5433,33700.0
2012-01-20 10:25:00,91.54,91.8,91.5,91.73,31700.0,77.5518,77.772,77.5179,77.7127,31700.0
2012-01-20 10:30:00,91.73,91.77,91.53,91.71,44500.0,77.7127,77.7466,77.5433,77.6958,44500.0
2012-01-20 10:35:00,91.69,91.7,91.47,91.49,35400.0,77.6788,77.6873,77.4925,77.5094,35400.0
2012-01-20 10:40:00,91.48,91.57,91.45,91.56,49800.0,77.5009,77.5772,77.4755,77.5687,49800.0
2012-01-20 10:45:00,91.56,91.66,91.5,91.56,54000.0,77.5687,77.6534,77.5179,77.5687,54000.0
2012-01-20 10:50:00,91.56,91.57,91.45,91.49,23900.0,77.5687,77.5772,77.4755,77.5094,23900.0
2012-01-20 10:55:00,91.51,91.52,91.45,91.5,13500.0,77.5264,77.5348,77.4755,77.5179,13500.0
2012-01-20 11:00:00,91.51,91.51,91.37,91.38,29300.0,77.5264,77.5264,77.4077,77.4162,29300.0
2012-01-20 11:05:00,91.39,91.48,91.39,91.47,18300.0,77.4247,77.5009,77.4247,77.4925,18300.0
2012-01-20 11:10:00,91.46,91.49,91.38,91.46,21400.0,77.484,77.5094,77.4162,77.484,21400.0
2012-01-20 11:15:00,91.46,91.49,91.41,91.44,18400.0,77.484,77.5094,77.4416,77.4671,18400.0
2012-01-20 11:20:00,91.45,91.48,91.41,91.43,15400.0,77.4755,77.5009,77.4416,77.4586,15400.0
2012-01-20 11:25:00,91.44,91.46,91.4,91.42,37600.0,77.4671,77.484,77.4332,77.4501,37600.0
2012-01-20 11:30:00,91.41,91.42,91.36,91.41,16700.0,77.4416,77.4501,77.3993,77.4416,16700.0
2012-01-20 11:35:00,91.4,91.49,91.37,91.49,9300.0,77.4332,77.5094,77.4077,77.5094,9300.0
2012-01-20 11:40:00,91.48,91.59,91.47,91.55,17800.0,77.5009,77.5941,77.4925,77.5602,17800.0
2012-01-20 11:45:00,91.53,91.62,91.49,91.62,19800.0,77.5433,77.6195,77.5094,77.6195,19800.0
2012-01-20 11:50:00,91.64,91.72,91.49,91.54,41700.0,77.6365,77.7043,77.5094,77.5518,41700.0
2012-01-20 11:55:00,91.54,91.62,91.49,91.53,27100.0,77.5518,77.6195,77.5094,77.5433,27100.0
2012-01-20 12:00:00,91.53,91.63,91.5,91.56,29500.0,77.5433,77.628,77.5179,77.5687,29500.0
2012-01-20 12:05:00,91.57,91.69,91.56,91.69,18800.0,77.5772,77.6788,77.5687,77.6788,18800.0
2012-01-20 12:10:00,91.7,91.74,91.69,91.72,13200.0,77.6873,77.7212,77.6788,77.7043,13200.0
2012-01-20 12:15:00,91.72,91.73,91.69,91.7,9000.0,77.7043,77.7127,77.6788,77.6873,9000.0
2012-01-20 12:20:00,91.74,91.74,91.65,91.66,7800.0,77.7212,77.7212,77.645,77.6534,7800.0
2012-01-20 12:25:00,91.66,91.67,91.52,91.52,24200.0,77.6534,77.6619,77.5348,77.5348,24200.0
2012-01-20 12:30:00,91.54,91.63,91.52,91.63,11700.0,77.5518,77.628,77.5348,77.628,11700.0
2012-01-20 12:35:00,91.61,91.65,91.57,91.57,9300.0,77.6111,77.645,77.5772,77.5772,9300.0
2012-01-20 12:40:00,91.57,91.67,91.56,91.63,14600.0,77.5772,77.6619,77.5687,77.628,14600.0
2012-01-20 12:45:00,91.62,91.66,91.59,91.66,8300.0,77.6195,77.6534,77.5941,77.6534,8300.0
2012-01-20 12:50:00,91.67,91.69,91.62,91.66,17300.0,77.6619,77.6788,77.6195,77.6534,17300.0
2012-01-20 12:55:00,91.66,91.76,91.66,91.74,10000.0,77.6534,77.7382,77.6534,77.7212,10000.0
2012-01-20 13:00:00,91.74,91.84,91.67,91.84,17000.0,77.7212,77.8059,77.6619,77.8059,17000.0
2012-01-20 13:05:00,91.84,91.88,91.74,91.75,13700.0,77.8059,77.8398,77.7212,77.7297,13700.0
2012-01-20 13:10:00,91.77,91.84,91.69,91.79,19200.0,77.7466,77.8059,77.6788,77.7636,19200.0
2012-01-20 13:15:00,91.78,91.81,91.67,91.76,18800.0,77.7551,77.7805,77.6619,77.7382,18800.0
2012-01-20 13:20:00,91.75,91.86,91.72,91.86,15100.0,77.7297,77.8229,77.7043,77.8229,15100.0
2012-01-20 13:25:00,91.86,91.87,91.67,91.8,32300.0,77.8229,77.8313,77.6619,77.772,32300.0
2012-01-20 13:30:00,91.78,91.81,91.74,91.76,6100.0,77.7551,77.7805,77.7212,77.7382,6100.0
2012-01-20 13:35:00,91.79,91.86,91.79,91.81,10100.0,77.7636,77.8229,77.7636,77.7805,10100.0
2012-01-20 13:40:00,91.8,91.81,91.72,91.74,18500.0,77.772,77.7805,77.7043,77.7212,18500.0
2012-01-20 13:45:00,91.74,91.76,91.69,91.69,8100.0,77.7212,77.7382,77.6788,77.6788,8100.0
2012-01-20 13:50:00,91.69,91.71,91.65,91.66,10400.0,77.6788,77.6958,77.645,77.6534,10400.0
2012-01-20 13:55:00,91.66,91.74,91.6,91.65,26700.0,77.6534,77.7212,77.6026,77.645,26700.0
2012-01-20 14:00:00,91.64,91.71,91.63,91.67,14000.0,77.6365,77.6958,77.628,77.6619,14000.0
2012-01-20 14:05:00,91.69,91.74,91.67,91.74,6200.0,77.6788,77.7212,77.6619,77.7212,6200.0
2012-01-20 14:10:00,91.75,91.76,91.63,91.64,15500.0,77.7297,77.7382,77.628,77.6365,15500.0
2012-01-20 14:15:00,91.64,91.67,91.61,91.64,10400.0,77.6365,77.6619,77.6111,77.6365,10400.0
2012-01-20 14:20:00,91.65,91.68,91.61,91.65,8800.0,77.645,77.6704,77.6111,77.645,8800.0
2012-01-20 14:25:00,91.65,91.67,91.6,91.62,10700.0,77.645,77.6619,77.6026,77.6195,10700.0
2012-01-20 14:30:00,91.62,91.62,91.55,91.56,9800.0,77.6195,77.6195,77.5602,77.5687,9800.0
2012-01-20 14:35:00,91.56,91.58,91.54,91.54,7600.0,77.5687,77.5857,77.5518,77.5518,7600.0
2012-01-20 14:40:00,91.56,91.6,91.55,91.57,5700.0,77.5687,77.6026,77.5602,77.5772,5700.0
2012-01-20 14:45:00,91.57,91.57,91.52,91.54,7800.0,77.5772,77.5772,77.5348,77.5518,7800.0
2012-01-20 14:50:00,91.54,91.55,91.5,91.52,17600.0,77.5518,77.5602,77.5179,77.5348,17600.0
2012-01-20 14:55:00,91.52,91.54,91.51,91.53,14200.0,77.5348,77.5518,77.5264,77.5433,14200.0
2012-01-20 15:00:00,91.52,91.53,91.46,91.49,19400.0,77.5348,77.5433,77.484,77.5094,19400.0
2012-01-20 15:05:00,91.49,91.51,91.46,91.5,15100.0,77.5094,77.5264,77.484,77.5179,15100.0
2012-01-20 15:10:00,91.5,91.51,91.44,91.48,21400.0,77.5179,77.5264,77.4671,77.5009,21400.0
2012-01-20 15:15:00,91.48,91.49,91.45,91.49,16200.0,77.5009,77.5094,77.4755,77.5094,16200.0
2012-01-20 15:20:00,91.49,91.49,91.31,91.31,49700.0,77.5094,77.5094,77.3569,77.3569,49700.0
2012-01-20 15:25:00,91.31,91.31,91.27,91.3,32700.0,77.3569,77.3569,77.323,77.3484,32700.0
2012-01-20 15:30:00,91.3,91.3,91.27,91.29,25000.0,77.3484,77.3484,77.323,77.34,25000.0
2012-01-20 15:35:00,91.29,91.35,91.25,91.35,53600.0,77.34,77.3908,77.3061,77.3908,53600.0
2012-01-20 15:40:00,91.35,91.4,91.25,91.36,52400.0,77.3908,77.4332,77.3061,77.3993,52400.0
2012-01-20 15:45:00,91.38,91.65,91.37,91.55,57300.0,77.4162,77.645,77.4077,77.5602,57300.0
2012-01-20 15:50:00,91.56,91.62,91.48,91.62,44000.0,77.5687,77.6195,77.5009,77.6195,44000.0
2012-01-20 15:55:00,91.62,91.65,91.55,91.56,105900.0,77.6195,77.645,77.5602,77.5687,105900.0
2012-01-23 09:30:00,91.74,92.03,91.7,91.87,45100.0,77.7212,77.9669,77.6873,77.8313,45100.0
2012-01-23 09:35:00,91.84,92.17,91.84,92.15,25100.0,77.8059,78.0855,77.8059,78.0686,25100.0
2012-01-23 09:40:00,92.16,92.4,91.85,92.38,34300.0,78.077,78.2804,77.8144,78.2634,34300.0
2012-01-23 09:45:00,92.37,92.52,92.13,92.23,69800.0,78.2549,78.382,78.0516,78.1363,69800.0
2012-01-23 09:50:00,92.17,92.39,92.07,92.09,30800.0,78.0855,78.2719,78.0008,78.0177,30800.0
2012-01-23 09:55:00,92.13,92.2,91.94,92.07,21200.0,78.0516,78.1109,77.8906,78.0008,21200.0
2012-01-23 10:00:00,92.07,92.2,92.0,92.1,23700.0,78.0008,78.1109,77.9415,78.0262,23700.0
2012-01-23 10:05:00,92.08,92.14,92.03,92.07,14500.0,78.0093,78.0601,77.9669,78.0008,14500.0
2012-01-23 10:10:00,92.07,92.09,91.91,91.97,11000.0,78.0008,78.0177,77.8652,77.9161,11000.0
2012-01-23 10:15:00,91.96,92.13,91.92,92.1,19000.0,77.9076,78.0516,77.8737,78.0262,19000.0
2012-01-23 10:20:00,92.07,92.07,91.91,91.91,19200.0,78.0008,78.0008,77.8652,77.8652,19200.0
2012-01-23 10:25:00,91.91,92.03,91.84,91.95,11500.0,77.8652,77.9669,77.8059,77.8991,11500.0
2012-01-23 10:30:00,91.96,92.23,91.92,92.22,27800.0,77.9076,78.1363,77.8737,78.1279,27800.0
2012-01-23 10:35:00,92.22,92.25,92.11,92.12,15700.0,78.1279,78.1533,78.0347,78.0431,15700.0
2012-01-23 10:40:00,92.11,92.11,91.77,91.77,20200.0,78.0347,78.0347,77.7466,77.7466,20200.0
2012-01-23 10:45:00,91.76,91.84,91.75,91.76,26800.0,77.7382,77.8059,77.7297,77.7382,26800.0
2012-01-23 10:50:00,91.77,91.78,91.52,91.54,29200.0,77.7466,77.7551,77.5348,77.5518,29200.0
2012-01-23 10:55:00,91.57,91.65,91.52,91.6,23400.0,77.5772,77.645,77.5348,77.6026,23400.0
2012-01-23 11:00:00,91.6,91.73,91.55,91.55,28300.0,77.6026,77.7127,77.5602,77.5602,28300.0
2012-01-23 11:05:00,91.58,91.62,91.15,91.21,29400.0,77.5857,77.6195,77.2214,77.2722,29400.0
2012-01-23 11:10:00,91.21,91.3,91.06,91.29,40700.0,77.2722,77.3484,77.1451,77.34,40700.0
2012-01-23 11:15:00,91.28,91.42,91.17,91.31,34600.0,77.3315,77.4501,77.2383,77.3569,34600.0
2012-01-23 11:20:00,91.29,91.31,91.17,91.18,12400.0,77.34,77.3569,77.2383,77.2468,12400.0
2012-01-23 11:25:00,91.19,91.3,91.19,91.27,9100.0,77.2553,77.3484,77.2553,77.323,9100.0
2012-01-23 11:30:00,91.29,91.32,91.27,91.31,16400.0,77.34,77.3654,77.323,77.3569,16400.0
2012-01-23 11:35:00,91.31,91.35,91.02,91.03,38300.0,77.3569,77.3908,77.1112,77.1197,38300.0
2012-01-23 11:40:00,91.04,91.05,90.91,90.96,23600.0,77.1282,77.1366,77.018,77.0604,23600.0
2012-01-23 11:45:00,90.98,91.01,90.92,91.0,11200.0,77.0773,77.1028,77.0265,77.0943,11200.0
2012-01-23 11:50:00,91.0,91.05,90.86,90.88,18600.0,77.0943,77.1366,76.9757,76.9926,18600.0
2012-01-23 11:55:00,90.9,90.91,90.75,90.8,46600.0,77.0096,77.018,76.8825,76.9248,46600.0
2012-01-23 12:00:00,90.8,90.82,90.52,90.55,30300.0,76.9248,76.9418,76.6876,76.7131,30300.0
2012-01-23 12:05:00,90.57,90.63,90.52,90.63,11300.0,76.73,76.7808,76.6876,76.7808,11300.0
2012-01-23 12:10:00,90.61,90.71,90.61,90.67,13900.0,76.7639,76.8486,76.7639,76.8147,13900.0
2012-01-23 12:15:00,90.66,90.77,90.62,90.72,19900.0,76.8062,76.8994,76.7724,76.8571,19900.0
2012-01-23 12:20:00,90.72,90.78,90.65,90.72,13600.0,76.8571,76.9079,76.7978,76.8571,13600.0
2012-01-23 12:25:00,90.72,90.83,90.68,90.8,21400.0,76.8571,76.9503,76.8232,76.9248,21400.0
2012-01-23 12:30:00,90.83,90.96,90.83,90.95,7800.0,76.9503,77.0604,76.9503,77.0519,7800.0
2012-01-23 12:35:00,90.93,90.99,90.84,90.98,9400.0,77.035,77.0858,76.9587,77.0773,9400.0
2012-01-23 12:40:00,90.97,90.99,90.92,90.95,6700.0,77.0689,77.0858,77.0265,77.0519,6700.0
2012-01-23 12:45:00,90.97,91.0,90.95,90.96,6900.0,77.0689,77.0943,77.0519,77.0604,6900.0
2012-01-23 12:50:00,90.98,91.08,90.97,91.01,3900.0,77.0773,77.1621,77.0689,77.1028,3900.0
2012-01-23 12:55:00,91.01,91.01,90.94,90.99,4600.0,77.1028,77.1028,77.0435,77.0858,4600.0
2012-01-23 13:00:00,91.0,91.1,91.0,91.02,10200.0,77.0943,77.179,77.0943,77.1112,10200.0
2012-01-23 13:05:00,91.03,91.12,91.01,91.08,8100.0,77.1197,77.1959,77.1028,77.1621,8100.0
2012-01-23 13:10:00,91.08,91.08,90.92,90.97,8100.0,77.1621,77.1621,77.0265,77.0689,8100.0
2012-01-23 13:15:00,90.99,91.01,90.91,90.91,8700.0,77.0858,77.1028,77.018,77.018,8700.0
2012-01-23 13:20:00,90.9,90.97,90.9,90.97,6000.0,77.0096,77.0689,77.0096,77.0689,6000.0
2012-01-23 13:25:00,90.97,91.16,90.97,91.15,5300.0,77.0689,77.2298,77.0689,77.2214,5300.0
2012-01-23 13:30:00,91.17,91.23,91.06,91.15,8200.0,77.2383,77.2891,77.1451,77.2214,8200.0
2012-01-23 13:35:00,91.21,91.22,91.12,91.14,8500.0,77.2722,77.2807,77.1959,77.2129,8500.0
2012-01-23 13:40:00,91.14,91.14,91.05,91.07,6500.0,77.2129,77.2129,77.1366,77.1536,6500.0
2012-01-23 13:45:00,91.07,91.22,91.07,91.2,7700.0,77.1536,77.2807,77.1536,77.2637,7700.0
2012-01-23 13:50:00,91.22,91.22,91.12,91.22,11900.0,77.2807,77.2807,77.1959,77.2807,11900.0
2012-01-23 13:55:00,91.23,91.33,91.19,91.33,11200.0,77.2891,77.3739,77.2553,77.3739,11200.0
2012-01-23 14:00:00,91.32,91.35,91.25,91.35,11200.0,77.3654,77.3908,77.3061,77.3908,11200.0
2012-01-23 14:05:00,91.38,91.39,91.34,91.34,5400.0,77.4162,77.4247,77.3823,77.3823,5400.0
2012-01-23 14:10:00,91.34,91.34,91.2,91.21,8200.0,77.3823,77.3823,77.2637,77.2722,8200.0
2012-01-23 14:15:00,91.21,91.21,91.07,91.07,10200.0,77.2722,77.2722,77.1536,77.1536,10200.0
2012-01-23 14:20:00,91.09,91.12,91.04,91.09,16700.0,77.1705,77.1959,77.1282,77.1705,16700.0
2012-01-23 14:25:00,91.09,91.12,90.99,91.04,16600.0,77.1705,77.1959,77.0858,77.1282,16600.0
2012-01-23 14:30:00,91.05,91.13,91.0,91.03,16400.0,77.1366,77.2044,77.0943,77.1197,16400.0
2012-01-23 14:35:00,91.03,91.03,90.95,90.96,14400.0,77.1197,77.1197,77.0519,77.0604,14400.0
2012-01-23 14:40:00,90.96,91.04,90.94,90.96,16400.0,77.0604,77.1282,77.0435,77.0604,16400.0
2012-01-23 14:45:00,90.97,90.98,90.84,90.89,19500.0,77.0689,77.0773,76.9587,77.0011,19500.0
2012-01-23 14:50:00,90.9,90.92,90.83,90.92,12600.0,77.0096,77.0265,76.9503,77.0265,12600.0
2012-01-23 14:55:00,90.9,91.14,90.88,91.08,16600.0,77.0096,77.2129,76.9926,77.1621,16600.0
2012-01-23 15:00:00,91.08,91.09,90.99,91.05,26100.0,77.1621,77.1705,77.0858,77.1366,26100.0
2012-01-23 15:05:00,91.03,91.17,91.02,91.13,22700.0,77.1197,77.2383,77.1112,77.2044,22700.0
2012-01-23 15:10:00,91.12,91.2,91.06,91.15,14900.0,77.1959,77.2637,77.1451,77.2214,14900.0
2012-01-23 15:15:00,91.17,91.18,90.97,90.97,38100.0,77.2383,77.2468,77.0689,77.0689,38100.0
2012-01-23 15:20:00,90.96,91.07,90.9,91.03,27800.0,77.0604,77.1536,77.0096,77.1197,27800.0
2012-01-23 15:25:00,91.05,91.12,90.83,90.92,27400.0,77.1366,77.1959,76.9503,77.0265,27400.0
2012-01-23 15:30:00,90.93,91.05,90.93,91.0,25900.0,77.035,77.1366,77.035,77.0943,25900.0
2012-01-23 15:35:00,91.02,91.1,90.97,91.01,22000.0,77.1112,77.179,77.0689,77.1028,22000.0
2012-01-23 15:40:00,91.02,91.18,91.01,91.16,24200.0,77.1112,77.2468,77.1028,77.2298,24200.0
2012-01-23 15:45:00,91.15,91.23,91.1,91.2,26700.0,77.2214,77.2891,77.179,77.2637,26700.0
2012-01-23 15:50:00,91.19,91.2,91.03,91.04,32900.0,77.2553,77.2637,77.1197,77.1282,32900.0
2012-01-23 15:55:00,91.04,91.13,91.01,91.03,75700.0,77.1282,77.2044,77.1028,77.1197,75700.0
2012-01-24 09:30:00,90.4,90.43,90.06,90.1,46700.0,76.586,76.6114,76.2979,76.3318,46700.0
2012-01-24 09:35:00,90.1,90.13,89.67,89.81,44400.0,76.3318,76.3572,75.9675,76.0861,44400.0
2012-01-24 09:40:00,89.82,89.97,89.73,89.91,20000.0,76.0946,76.2217,76.0184,76.1708,20000.0
2012-01-24 09:45:00,89.96,90.29,89.82,90.27,39800.0,76.2132,76.4928,76.0946,76.4758,39800.0
2012-01-24 09:50:00,90.27,90.32,90.14,90.28,25700.0,76.4758,76.5182,76.3657,76.4843,25700.0
2012-01-24 09:55:00,90.34,90.48,90.3,90.38,24200.0,76.5351,76.6537,76.5013,76.569,24200.0
2012-01-24 10:00:00,90.37,90.44,90.08,90.44,57500.0,76.5606,76.6199,76.3149,76.6199,57500.0
2012-01-24 10:05:00,90.42,90.56,90.37,90.53,20300.0,76.6029,76.7215,76.5606,76.6961,20300.0
2012-01-24 10:10:00,90.51,90.79,90.51,90.76,23200.0,76.6792,76.9164,76.6792,76.891,23200.0
2012-01-24 10:15:00,90.76,90.87,90.55,90.61,14600.0,76.891,76.9842,76.7131,76.7639,14600.0
2012-01-24 10:20:00,90.61,90.81,90.59,90.8,12900.0,76.7639,76.9333,76.7469,76.9248,12900.0
2012-01-24 10:25:00,90.8,90.86,90.54,90.55,19800.0,76.9248,76.9757,76.7046,76.7131,19800.0
2012-01-24 10:30:00,90.52,90.84,90.52,90.8,10600.0,76.6876,76.9587,76.6876,76.9248,10600.0
2012-01-24 10:35:00,90.81,90.95,90.81,90.95,8900.0,76.9333,77.0519,76.9333,77.0519,8900.0
2012-01-24 10:40:00,90.93,90.99,90.85,90.85,31500.0,77.035,77.0858,76.9672,76.9672,31500.0
2012-01-24 10:45:00,90.9,90.98,90.84,90.9,10200.0,77.0096,77.0773,76.9587,77.0096,10200.0
2012-01-24 10:50:00,90.91,90.98,90.87,90.93,8800.0,77.018,77.0773,76.9842,77.035,8800.0
2012-01-24 10:55:00,90.93,91.0,90.93,90.98,9700.0,77.035,77.0943,77.035,77.0773,9700.0
2012-01-24 11:00:00,90.99,91.04,90.9,90.94,19900.0,77.0858,77.1282,77.0096,77.0435,19900.0
2012-01-24 11:05:00,90.92,90.95,90.86,90.89,17900.0,77.0265,77.0519,76.9757,77.0011,17900.0
2012-01-24 11:10:00,90.9,91.09,90.9,91.05,14800.0,77.0096,77.1705,77.0096,77.1366,14800.0
2012-01-24 11:15:00,91.06,91.09,90.95,91.09,21100.0,77.1451,77.1705,77.0519,77.1705,21100.0
2012-01-24 11:20:00,91.1,91.2,91.05,91.09,19700.0,77.179,77.2637,77.1366,77.1705,19700.0
2012-01-24 11:25:00,91.09,91.12,91.04,91.12,5400.0,77.1705,77.1959,77.1282,77.1959,5400.0
2012-01-24 11:30:00,91.13,91.13,91.05,91.11,14900.0,77.2044,77.2044,77.1366,77.1875,14900.0
2012-01-24 11:35:00,91.12,91.12,90.87,90.94,10200.0,77.1959,77.1959,76.9842,77.0435,10200.0
2012-01-24 11:40:00,90.95,90.96,90.87,90.87,3800.0,77.0519,77.0604,76.9842,76.9842,3800.0
2012-01-24 11:45:00,90.89,91.01,90.89,90.93,8300.0,77.0011,77.1028,77.0011,77.035,8300.0
2012-01-24 11:50:00,90.9,90.94,90.8,90.85,5800.0,77.0096,77.0435,76.9248,76.9672,5800.0
2012-01-24 11:55:00,90.85,90.86,90.73,90.73,8900.0,76.9672,76.9757,76.8655,76.8655,8900.0
2012-01-24 12:00:00,90.74,90.83,90.69,90.81,7100.0,76.874,76.9503,76.8317,76.9333,7100.0
2012-01-24 12:05:00,90.84,90.95,90.84,90.89,11000.0,76.9587,77.0519,76.9587,77.0011,11000.0
2012-01-24 12:10:00,90.89,90.98,90.89,90.98,7100.0,77.0011,77.0773,77.0011,77.0773,7100.0
2012-01-24 12:15:00,90.96,90.99,90.85,90.86,32000.0,77.0604,77.0858,76.9672,76.9757,32000.0
2012-01-24 12:20:00,90.86,90.89,90.81,90.85,46100.0,76.9757,77.0011,76.9333,76.9672,46100.0
2012-01-24 12:25:00,90.86,90.9,90.83,90.9,10500.0,76.9757,77.0096,76.9503,77.0096,10500.0
2012-01-24 12:30:00,90.91,90.97,90.89,90.97,6500.0,77.018,77.0689,77.0011,77.0689,6500.0
2012-01-24 12:35:00,90.97,90.97,90.92,90.94,4700.0,77.0689,77.0689,77.0265,77.0435,4700.0
2012-01-24 12:40:00,90.94,91.0,90.92,90.97,11600.0,77.0435,77.0943,77.0265,77.0689,11600.0
2012-01-24 12:45:00,90.97,90.98,90.88,90.88,27000.0,77.0689,77.0773,76.9926,76.9926,27000.0
2012-01-24 12:50:00,90.89,90.9,90.86,90.88,3800.0,77.0011,77.0096,76.9757,76.9926,3800.0
2012-01-24 12:55:00,90.88,90.93,90.87,90.89,20800.0,76.9926,77.035,76.9842,77.0011,20800.0
2012-01-24 13:00:00,90.9,90.9,90.87,90.9,15800.0,77.0096,77.0096,76.9842,77.0096,15800.0
2012-01-24 13:05:00,90.9,90.9,90.83,90.84,19100.0,77.0096,77.0096,76.9503,76.9587,19100.0
2012-01-24 13:10:00,90.87,90.89,90.84,90.86,6800.0,76.9842,77.0011,76.9587,76.9757,6800.0
2012-01-24 13:15:00,90.86,90.89,90.81,90.82,6700.0,76.9757,77.0011,76.9333,76.9418,6700.0
2012-01-24 13:20:00,90.8,90.89,90.77,90.89,9600.0,76.9248,77.0011,76.8994,77.0011,9600.0
2012-01-24 13:25:00,90.89,90.91,90.83,90.84,9400.0,77.0011,77.018,76.9503,76.9587,9400.0
2012-01-24 13:30:00,90.84,90.86,90.81,90.83,5600.0,76.9587,76.9757,76.9333,76.9503,5600.0
2012-01-24 13:35:00,90.83,90.86,90.8,90.84,7300.0,76.9503,76.9757,76.9248,76.9587,7300.0
2012-01-24 13:40:00,90.85,90.9,90.85,90.87,3600.0,76.9672,77.0096,76.9672,76.9842,3600.0
2012-01-24 13:45:00,90.89,90.93,90.84,90.86,12900.0,77.0011,77.035,76.9587,76.9757,12900.0
2012-01-24 13:50:00,90.87,90.9,90.84,90.84,11500.0,76.9842,77.0096,76.9587,76.9587,11500.0
2012-01-24 13:55:00,90.8,90.85,90.8,90.85,5400.0,76.9248,76.9672,76.9248,76.9672,5400.0
2012-01-24 14:00:00,90.84,90.87,90.81,90.84,11300.0,76.9587,76.9842,76.9333,76.9587,11300.0
2012-01-24 14:05:00,90.87,90.87,90.8,90.81,6600.0,76.9842,76.9842,76.9248,76.9333,6600.0
2012-01-24 14:10:00,90.81,90.87,90.8,90.8,7700.0,76.9333,76.9842,76.9248,76.9248,7700.0
2012-01-24 14:15:00,90.81,90.84,90.75,90.75,11800.0,76.9333,76.9587,76.8825,76.8825,11800.0
2012-01-24 14:20:00,90.76,90.82,90.75,90.79,9600.0,76.891,76.9418,76.8825,76.9164,9600.0
2012-01-24 14:25:00,90.78,90.82,90.76,90.8,7300.0,76.9079,76.9418,76.891,76.9248,7300.0
2012-01-24 14:30:00,90.79,90.8,90.73,90.8,7500.0,76.9164,76.9248,76.8655,76.9248,7500.0
2012-01-24 14:35:00,90.8,90.87,90.8,90.81,12400.0,76.9248,76.9842,76.9248,76.9333,12400.0
2012-01-24 14:40:00,90.81,90.85,90.79,90.81,12100.0,76.9333,76.9672,76.9164,76.9333,12100.0
2012-01-24 14:45:00,90.82,90.87,90.72,90.74,9100.0,76.9418,76.9842,76.8571,76.874,9100.0
2012-01-24 14:50:00,90.73,90.76,90.64,90.66,9800.0,76.8655,76.891,76.7893,76.8062,9800.0
2012-01-24 14:55:00,90.65,90.75,90.56,90.58,51100.0,76.7978,76.8825,76.7215,76.7385,51100.0
2012-01-24 15:00:00,90.6,90.66,90.59,90.63,13300.0,76.7554,76.8062,76.7469,76.7808,13300.0
2012-01-24 15:05:00,90.63,90.67,90.57,90.66,13300.0,76.7808,76.8147,76.73,76.8062,13300.0
2012-01-24 15:10:00,90.65,90.7,90.59,90.69,17400.0,76.7978,76.8401,76.7469,76.8317,17400.0
2012-01-24 15:15:00,90.68,90.72,90.66,90.72,8700.0,76.8232,76.8571,76.8062,76.8571,8700.0
2012-01-24 15:20:00,90.73,90.8,90.66,90.69,20000.0,76.8655,76.9248,76.8062,76.8317,20000.0
2012-01-24 15:25:00,90.7,90.75,90.67,90.73,10200.0,76.8401,76.8825,76.8147,76.8655,10200.0
2012-01-24 15:30:00,90.75,90.8,90.74,90.78,16000.0,76.8825,76.9248,76.874,76.9079,16000.0
2012-01-24 15:35:00,90.77,90.85,90.73,90.73,14700.0,76.8994,76.9672,76.8655,76.8655,14700.0
2012-01-24 15:40:00,90.74,90.77,90.69,90.75,14500.0,76.874,76.8994,76.8317,76.8825,14500.0
2012-01-24 15:45:00,90.75,90.85,90.74,90.82,23000.0,76.8825,76.9672,76.874,76.9418,23000.0
2012-01-24 15:50:00,90.83,90.88,90.79,90.81,20400.0,76.9503,76.9926,76.9164,76.9333,20400.0
2012-01-24 15:55:00,90.8,90.83,90.77,90.8,41000.0,76.9248,76.9503,76.8994,76.9248,41000.0
2012-01-25 09:30:00,90.69,90.74,90.49,90.65,15200.0,76.8317,76.874,76.6622,76.7978,15200.0
2012-01-25 09:35:00,90.76,90.83,90.53,90.53,14500.0,76.891,76.9503,76.6961,76.6961,14500.0
2012-01-25 09:40:00,90.52,90.53,90.11,90.13,12700.0,76.6876,76.6961,76.3403,76.3572,12700.0
2012-01-25 09:45:00,90.15,90.35,90.07,90.18,28600.0,76.3742,76.5436,76.3064,76.3996,28600.0
2012-01-25 09:50:00,90.21,90.37,90.19,90.22,12200.0,76.425,76.5606,76.4081,76.4335,12200.0
2012-01-25 09:55:00,90.21,90.31,90.17,90.3,5900.0,76.425,76.5097,76.3911,76.5013,5900.0
2012-01-25 10:00:00,90.29,90.57,90.24,90.53,20100.0,76.4928,76.73,76.4504,76.6961,20100.0
2012-01-25 10:05:00,90.53,90.66,90.49,90.6,10500.0,76.6961,76.8062,76.6622,76.7554,10500.0
2012-01-25 10:10:00,90.59,90.76,90.55,90.6,16200.0,76.7469,76.891,76.7131,76.7554,16200.0
2012-01-25 10:15:00,90.61,90.74,90.6,90.69,7900.0,76.7639,76.874,76.7554,76.8317,7900.0
2012-01-25 10:20:00,90.72,90.83,90.72,90.79,7900.0,76.8571,76.9503,76.8571,76.9164,7900.0
2012-01-25 10:25:00,90.81,90.84,90.76,90.8,4800.0,76.9333,76.9587,76.891,76.9248,4800.0
2012-01-25 10:30:00,90.8,90.84,90.66,90.66,13500.0,76.9248,76.9587,76.8062,76.8062,13500.0
2012-01-25 10:35:00,90.6,90.63,90.53,90.63,10700.0,76.7554,76.7808,76.6961,76.7808,10700.0
2012-01-25 10:40:00,90.61,90.73,90.6,90.68,14000.0,76.7639,76.8655,76.7554,76.8232,14000.0
2012-01-25 10:45:00,90.64,90.74,90.61,90.69,5300.0,76.7893,76.874,76.7639,76.8317,5300.0
2012-01-25 10:50:00,90.69,90.8,90.69,90.77,11800.0,76.8317,76.9248,76.8317,76.8994,11800.0
2012-01-25 10:55:00,90.75,90.89,90.75,90.86,5100.0,76.8825,77.0011,76.8825,76.9757,5100.0
2012-01-25 11:00:00,90.88,90.92,90.86,90.89,4500.0,76.9926,77.0265,76.9757,77.0011,4500.0
2012-01-25 11:05:00,90.9,90.93,90.8,90.83,4600.0,77.0096,77.035,76.9248,76.9503,4600.0
2012-01-25 11:10:00,90.84,90.97,90.84,90.96,7500.0,76.9587,77.0689,76.9587,77.0604,7500.0
2012-01-25 11:15:00,90.96,90.99,90.88,90.94,8500.0,77.0604,77.0858,76.9926,77.0435,8500.0
2012-01-25 11:20:00,90.96,91.21,90.95,91.16,29600.0,77.0604,77.2722,77.0519,77.2298,29600.0
2012-01-25 11:25:00,91.13,91.13,91.0,91.0,8700.0,77.2044,77.2044,77.0943,77.0943,8700.0
2012-01-25 11:30:00,91.01,91.08,90.95,91.07,8100.0,77.1028,77.1621,77.0519,77.1536,8100.0
2012-01-25 11:35:00,91.06,91.06,90.96,90.99,5200.0,77.1451,77.1451,77.0604,77.0858,5200.0
2012-01-25 11:40:00,90.97,91.0,90.92,90.98,4900.0,77.0689,77.0943,77.0265,77.0773,4900.0
2012-01-25 11:45:00,90.96,90.96,90.86,90.92,4500.0,77.0604,77.0604,76.9757,77.0265,4500.0
2012-01-25 11:50:00,90.92,90.93,90.89,90.92,2100.0,77.0265,77.035,77.0011,77.0265,2100.0
2012-01-25 11:55:00,90.93,90.93,90.87,90.91,3900.0,77.035,77.035,76.9842,77.018,3900.0
2012-01-25 12:00:00,90.9,90.96,90.9,90.96,2300.0,77.0096,77.0604,77.0096,77.0604,2300.0
2012-01-25 12:05:00,90.96,90.99,90.88,90.88,10100.0,77.0604,77.0858,76.9926,76.9926,10100.0
2012-01-25 12:10:00,90.88,90.93,90.83,90.91,6300.0,76.9926,77.035,76.9503,77.018,6300.0
2012-01-25 12:15:00,90.9,90.95,90.89,90.9,1900.0,77.0096,77.0519,77.0011,77.0096,1900.0
2012-01-25 12:20:00,90.91,90.92,90.87,90.92,2400.0,77.018,77.0265,76.9842,77.0265,2400.0
2012-01-25 12:25:00,90.92,91.24,90.92,91.04,16200.0,77.0265,77.2976,77.0265,77.1282,16200.0
2012-01-25 12:30:00,91.03,91.14,90.85,91.11,17100.0,77.1197,77.2129,76.9672,77.1875,17100.0
2012-01-25 12:35:00,91.13,91.16,91.0,91.11,18600.0,77.2044,77.2298,77.0943,77.1875,18600.0
2012-01-25 12:40:00,91.12,91.12,91.0,91.02,16400.0,77.1959,77.1959,77.0943,77.1112,16400.0
2012-01-25 12:45:00,91.04,91.32,91.0,91.24,22800.0,77.1282,77.3654,77.0943,77.2976,22800.0
2012-01-25 12:50:00,91.23,91.42,91.1,91.29,18600.0,77.2891,77.4501,77.179,77.34,18600.0
2012-01-25 12:55:00,91.28,91.35,91.15,91.17,16100.0,77.3315,77.3908,77.2214,77.2383,16100.0
2012-01-25 13:00:00,91.16,91.48,91.15,91.45,12200.0,77.2298,77.5009,77.2214,77.4755,12200.0
2012-01-25 13:05:00,91.44,91.6,91.42,91.52,13000.0,77.4671,77.6026,77.4501,77.5348,13000.0
2012-01-25 13:10:00,91.51,91.53,91.4,91.47,9500.0,77.5264,77.5433,77.4332,77.4925,9500.0
2012-01-25 13:15:00,91.5,91.61,91.49,91.57,20200.0,77.5179,77.6111,77.5094,77.5772,20200.0
2012-01-25 13:20:00,91.57,91.57,91.47,91.49,6800.0,77.5772,77.5772,77.4925,77.5094,6800.0
2012-01-25 13:25:00,91.49,91.6,91.49,91.54,8900.0,77.5094,77.6026,77.5094,77.5518,8900.0
2012-01-25 13:30:00,91.51,91.67,91.48,91.66,18500.0,77.5264,77.6619,77.5009,77.6534,18500.0
2012-01-25 13:35:00,91.65,91.7,91.6,91.6,6400.0,77.645,77.6873,77.6026,77.6026,6400.0
2012-01-25 13:40:00,91.61,91.73,91.6,91.71,8500.0,77.6111,77.7127,77.6026,77.6958,8500.0
2012-01-25 13:45:00,91.72,91.87,91.7,91.82,34300.0,77.7043,77.8313,77.6873,77.789,34300.0
2012-01-25 13:50:00,91.81,91.95,91.78,91.94,11400.0,77.7805,77.8991,77.7551,77.8906,11400.0
2012-01-25 13:55:00,91.91,92.13,91.9,92.11,49900.0,77.8652,78.0516,77.8568,78.0347,49900.0
2012-01-25 14:00:00,92.11,92.12,91.94,91.98,65700.0,78.0347,78.0431,77.8906,77.9245,65700.0
2012-01-25 14:05:00,92.01,92.06,91.97,92.04,32000.0,77.9499,77.9923,77.9161,77.9754,32000.0
2012-01-25 14:10:00,92.03,92.09,91.99,92.0,15200.0,77.9669,78.0177,77.933,77.9415,15200.0
2012-01-25 14:15:00,92.01,92.1,91.98,92.09,23600.0,77.9499,78.0262,77.9245,78.0177,23600.0
2012-01-25 14:20:00,92.08,92.13,91.87,91.96,40200.0,78.0093,78.0516,77.8313,77.9076,40200.0
2012-01-25 14:25:00,91.94,91.99,91.88,91.93,20900.0,77.8906,77.933,77.8398,77.8822,20900.0
2012-01-25 14:30:00,91.93,92.0,91.93,91.95,19500.0,77.8822,77.9415,77.8822,77.8991,19500.0
2012-01-25 14:35:00,91.95,92.13,91.93,92.13,39400.0,77.8991,78.0516,77.8822,78.0516,39400.0
2012-01-25 14:40:00,92.11,92.27,92.08,92.21,46400.0,78.0347,78.1702,78.0093,78.1194,46400.0
2012-01-25 14:45:00,92.2,92.36,92.18,92.3,28200.0,78.1109,78.2465,78.094,78.1956,28200.0
2012-01-25 14:50:00,92.31,92.38,92.26,92.36,14300.0,78.2041,78.2634,78.1617,78.2465,14300.0
2012-01-25 14:55:00,92.35,92.4,92.27,92.31,51300.0,78.238,78.2804,78.1702,78.2041,51300.0
2012-01-25 15:00:00,92.28,92.34,92.19,92.29,28800.0,78.1787,78.2295,78.1024,78.1872,28800.0
2012-01-25 15:05:00,92.27,92.33,92.21,92.26,21000.0,78.1702,78.221,78.1194,78.1617,21000.0
2012-01-25 15:10:00,92.27,92.33,92.18,92.22,27000.0,78.1702,78.221,78.094,78.1279,27000.0
2012-01-25 15:15:00,92.23,92.32,92.2,92.29,17400.0,78.1363,78.2126,78.1109,78.1872,17400.0
2012-01-25 15:20:00,92.28,92.37,92.21,92.21,25000.0,78.1787,78.2549,78.1194,78.1194,25000.0
2012-01-25 15:25:00,92.19,92.46,92.19,92.4,30400.0,78.1024,78.3312,78.1024,78.2804,30400.0
2012-01-25 15:30:00,92.41,92.48,92.37,92.4,41300.0,78.2888,78.3481,78.2549,78.2804,41300.0
2012-01-25 15:35:00,92.39,92.44,92.35,92.39,48100.0,78.2719,78.3142,78.238,78.2719,48100.0
2012-01-25 15:40:00,92.4,92.47,92.35,92.44,32300.0,78.2804,78.3397,78.238,78.3142,32300.0
2012-01-25 15:45:00,92.45,92.61,92.43,92.58,57100.0,78.3227,78.4583,78.3058,78.4328,57100.0
2012-01-25 15:50:00,92.57,92.62,92.51,92.57,92700.0,78.4244,78.4667,78.3735,78.4244,92700.0
2012-01-25 15:55:00,92.58,92.63,92.49,92.54,123200.0,78.4328,78.4752,78.3566,78.399,123200.0
2012-01-26 09:30:00,92.75,92.88,92.6,92.69,52400.0,78.5769,78.687,78.4498,78.526,52400.0
2012-01-26 09:35:00,92.71,93.17,92.71,93.03,40300.0,78.543,78.9327,78.543,78.8141,40300.0
2012-01-26 09:40:00,92.99,93.15,92.95,93.07,21800.0,78.7802,78.9157,78.7463,78.848,21800.0
2012-01-26 09:45:00,93.04,93.13,92.91,92.99,47200.0,78.8226,78.8988,78.7124,78.7802,47200.0
2012-01-26 09:50:00,92.99,93.19,92.91,93.19,44000.0,78.7802,78.9496,78.7124,78.9496,44000.0
2012-01-26 09:55:00,93.2,93.5,93.17,93.42,38000.0,78.9581,79.2123,78.9327,79.1445,38000.0
2012-01-26 10:00:00,93.42,93.42,93.04,93.27,19000.0,79.1445,79.1445,78.8226,79.0174,19000.0
2012-01-26 10:05:00,93.26,93.26,92.87,93.02,35600.0,79.0089,79.0089,78.6785,78.8056,35600.0
2012-01-26 10:10:00,93.02,93.09,92.97,93.0,17300.0,78.8056,78.8649,78.7633,78.7887,17300.0
2012-01-26 10:15:00,93.0,93.05,92.96,93.0,17400.0,78.7887,78.831,78.7548,78.7887,17400.0
2012-01-26 10:20:00,92.99,93.0,92.72,92.72,31500.0,78.7802,78.7887,78.5515,78.5515,31500.0
2012-01-26 10:25:00,92.74,92.75,92.58,92.61,25100.0,78.5684,78.5769,78.4328,78.4583,25100.0
2012-01-26 10:30:00,92.59,92.65,92.56,92.61,78400.0,78.4413,78.4922,78.4159,78.4583,78400.0
2012-01-26 10:35:00,92.62,92.69,92.59,92.66,10100.0,78.4667,78.526,78.4413,78.5006,10100.0
2012-01-26 10:40:00,92.69,92.69,92.58,92.63,11500.0,78.526,78.526,78.4328,78.4752,11500.0
2012-01-26 10:45:00,92.63,92.68,92.55,92.61,13800.0,78.4752,78.5176,78.4074,78.4583,13800.0
2012-01-26 10:50:00,92.6,92.67,92.57,92.67,19400.0,78.4498,78.5091,78.4244,78.5091,19400.0
2012-01-26 10:55:00,92.68,92.72,92.41,92.41,18300.0,78.5176,78.5515,78.2888,78.2888,18300.0
2012-01-26 11:00:00,92.41,92.47,92.32,92.47,12700.0,78.2888,78.3397,78.2126,78.3397,12700.0
2012-01-26 11:05:00,92.47,92.51,92.38,92.41,15400.0,78.3397,78.3735,78.2634,78.2888,15400.0
2012-01-26 11:10:00,92.41,92.56,92.32,92.53,20500.0,78.2888,78.4159,78.2126,78.3905,20500.0
2012-01-26 11:15:00,92.53,92.53,92.48,92.5,11700.0,78.3905,78.3905,78.3481,78.3651,11700.0
2012-01-26 11:20:00,92.51,92.53,92.47,92.52,12600.0,78.3735,78.3905,78.3397,78.382,12600.0
2012-01-26 11:25:00,92.51,92.6,92.51,92.57,10200.0,78.3735,78.4498,78.3735,78.4244,10200.0
2012-01-26 11:30:00,92.53,92.63,92.52,92.62,12500.0,78.3905,78.4752,78.382,78.4667,12500.0
2012-01-26 11:35:00,92.63,92.64,92.57,92.57,6600.0,78.4752,78.4837,78.4244,78.4244,6600.0
2012-01-26 11:40:00,92.57,92.58,92.46,92.46,9000.0,78.4244,78.4328,78.3312,78.3312,9000.0
2012-01-26 11:45:00,92.46,92.57,92.45,92.52,13700.0,78.3312,78.4244,78.3227,78.382,13700.0
2012-01-26 11:50:00,92.5,92.6,92.48,92.54,7900.0,78.3651,78.4498,78.3481,78.399,7900.0
2012-01-26 11:55:00,92.54,92.57,92.47,92.54,10500.0,78.399,78.4244,78.3397,78.399,10500.0
2012-01-26 12:00:00,92.52,92.53,92.47,92.5,12800.0,78.382,78.3905,78.3397,78.3651,12800.0
2012-01-26 12:05:00,92.51,92.53,92.46,92.51,16000.0,78.3735,78.3905,78.3312,78.3735,16000.0
2012-01-26 12:10:00,92.49,92.53,92.48,92.5,17500.0,78.3566,78.3905,78.3481,78.3651,17500.0
2012-01-26 12:15:00,92.48,92.53,92.35,92.37,28900.0,78.3481,78.3905,78.238,78.2549,28900.0
2012-01-26 12:20:00,92.35,92.35,92.28,92.3,12100.0,78.238,78.238,78.1787,78.1956,12100.0
2012-01-26 12:25:00,92.3,92.38,92.3,92.36,4000.0,78.1956,78.2634,78.1956,78.2465,4000.0
2012-01-26 12:30:00,92.37,92.4,92.36,92.39,6500.0,78.2549,78.2804,78.2465,78.2719,6500.0
2012-01-26 12:35:00,92.39,92.42,92.38,92.42,9800.0,78.2719,78.2973,78.2634,78.2973,9800.0
2012-01-26 12:40:00,92.44,92.54,92.44,92.48,7000.0,78.3142,78.399,78.3142,78.3481,7000.0
2012-01-26 12:45:00,92.49,92.53,92.48,92.52,11600.0,78.3566,78.3905,78.3481,78.382,11600.0
2012-01-26 12:50:00,92.52,92.68,92.52,92.67,11500.0,78.382,78.5176,78.382,78.5091,11500.0
2012-01-26 12:55:00,92.66,92.7,92.63,92.7,8200.0,78.5006,78.5345,78.4752,78.5345,8200.0
2012-01-26 13:00:00,92.72,92.74,92.7,92.73,7500.0,78.5515,78.5684,78.5345,78.5599,7500.0
2012-01-26 13:05:00,92.73,92.75,92.7,92.7,6500.0,78.5599,78.5769,78.5345,78.5345,6500.0
2012-01-26 13:10:00,92.71,92.73,92.67,92.73,11400.0,78.543,78.5599,78.5091,78.5599,11400.0
2012-01-26 13:15:00,92.74,92.82,92.73,92.77,10000.0,78.5684,78.6362,78.5599,78.5938,10000.0
2012-01-26 13:20:00,92.76,92.79,92.72,92.74,8300.0,78.5853,78.6108,78.5515,78.5684,8300.0
2012-01-26 13:25:00,92.74,92.75,92.66,92.71,9500.0,78.5684,78.5769,78.5006,78.543,9500.0
2012-01-26 13:30:00,92.73,92.73,92.67,92.68,7500.0,78.5599,78.5599,78.5091,78.5176,7500.0
2012-01-26 13:35:00,92.68,92.69,92.54,92.55,25900.0,78.5176,78.526,78.399,78.4074,25900.0
2012-01-26 13:40:00,92.56,92.59,92.5,92.56,12800.0,78.4159,78.4413,78.3651,78.4159,12800.0
2012-01-26 13:45:00,92.57,92.7,92.57,92.68,12600.0,78.4244,78.5345,78.4244,78.5176,12600.0
2012-01-26 13:50:00,92.68,92.75,92.65,92.74,12600.0,78.5176,78.5769,78.4922,78.5684,12600.0
2012-01-26 13:55:00,92.74,92.75,92.63,92.65,7100.0,78.5684,78.5769,78.4752,78.4922,7100.0
2012-01-26 14:00:00,92.64,92.64,92.51,92.58,9400.0,78.4837,78.4837,78.3735,78.4328,9400.0
2012-01-26 14:05:00,92.58,92.71,92.54,92.71,15600.0,78.4328,78.543,78.399,78.543,15600.0
2012-01-26 14:10:00,92.75,92.78,92.66,92.67,12400.0,78.5769,78.6023,78.5006,78.5091,12400.0
2012-01-26 14:15:00,92.66,92.67,92.45,92.62,12000.0,78.5006,78.5091,78.3227,78.4667,12000.0
2012-01-26 14:20:00,92.6,92.61,92.36,92.41,15500.0,78.4498,78.4583,78.2465,78.2888,15500.0
2012-01-26 14:25:00,92.43,92.43,92.31,92.4,15700.0,78.3058,78.3058,78.2041,78.2804,15700.0
2012-01-26 14:30:00,92.38,92.54,92.38,92.54,8200.0,78.2634,78.399,78.2634,78.399,8200.0
2012-01-26 14:35:00,92.54,92.54,92.33,92.36,9800.0,78.399,78.399,78.221,78.2465,9800.0
2012-01-26 14:40:00,92.36,92.39,92.27,92.34,16200.0,78.2465,78.2719,78.1702,78.2295,16200.0
2012-01-26 14:45:00,92.33,92.51,92.31,92.48,14800.0,78.221,78.3735,78.2041,78.3481,14800.0
2012-01-26 14:50:00,92.48,92.7,92.47,92.67,33300.0,78.3481,78.5345,78.3397,78.5091,33300.0
2012-01-26 14:55:00,92.66,92.7,92.54,92.62,34300.0,78.5006,78.5345,78.399,78.4667,34300.0
2012-01-26 15:00:00,92.59,92.61,92.44,92.6,33700.0,78.4413,78.4583,78.3142,78.4498,33700.0
2012-01-26 15:05:00,92.58,92.63,92.49,92.51,25800.0,78.4328,78.4752,78.3566,78.3735,25800.0
2012-01-26 15:10:00,92.53,92.68,92.52,92.66,19700.0,78.3905,78.5176,78.382,78.5006,19700.0
2012-01-26 15:15:00,92.66,92.69,92.53,92.68,22000.0,78.5006,78.526,78.3905,78.5176,22000.0
2012-01-26 15:20:00,92.67,92.68,92.52,92.6,25900.0,78.5091,78.5176,78.382,78.4498,25900.0
2012-01-26 15:25:00,92.59,92.64,92.46,92.5,36700.0,78.4413,78.4837,78.3312,78.3651,36700.0
2012-01-26 15:30:00,92.5,92.56,92.41,92.51,33000.0,78.3651,78.4159,78.2888,78.3735,33000.0
2012-01-26 15:35:00,92.51,92.56,92.47,92.56,31100.0,78.3735,78.4159,78.3397,78.4159,31100.0
2012-01-26 15:40:00,92.59,92.75,92.57,92.73,37200.0,78.4413,78.5769,78.4244,78.5599,37200.0
2012-01-26 15:45:00,92.75,92.8,92.68,92.71,29400.0,78.5769,78.6192,78.5176,78.543,29400.0
2012-01-26 15:50:00,92.71,92.73,92.51,92.55,45000.0,78.543,78.5599,78.3735,78.4074,45000.0
2012-01-26 15:55:00,92.55,92.75,92.55,92.75,49800.0,78.4074,78.5769,78.4074,78.5769,49800.0
2012-01-27 09:30:00,92.24,92.49,92.17,92.46,36900.0,78.1448,78.3566,78.0855,78.3312,36900.0
2012-01-27 09:35:00,92.33,92.39,92.11,92.33,38400.0,78.221,78.2719,78.0347,78.221,38400.0
2012-01-27 09:40:00,92.35,92.55,92.29,92.37,22000.0,78.238,78.4074,78.1872,78.2549,22000.0
2012-01-27 09:45:00,92.38,92.4,92.14,92.16,23400.0,78.2634,78.2804,78.0601,78.077,23400.0
2012-01-27 09:50:00,92.18,92.3,92.09,92.18,12000.0,78.094,78.1956,78.0177,78.094,12000.0
2012-01-27 09:55:00,92.19,92.28,92.01,92.27,15300.0,78.1024,78.1787,77.9499,78.1702,15300.0
2012-01-27 10:00:00,92.27,92.28,91.95,91.95,31000.0,78.1702,78.1787,77.8991,77.8991,31000.0
2012-01-27 10:05:00,91.96,92.02,91.81,91.89,31500.0,77.9076,77.9584,77.7805,77.8483,31500.0
2012-01-27 10:10:00,91.91,92.01,91.8,91.87,24400.0,77.8652,77.9499,77.772,77.8313,24400.0
2012-01-27 10:15:00,91.89,92.01,91.83,91.94,26500.0,77.8483,77.9499,77.7975,77.8906,26500.0
2012-01-27 10:20:00,91.97,92.05,91.96,92.0,28200.0,77.9161,77.9838,77.9076,77.9415,28200.0
2012-01-27 10:25:00,92.03,92.18,92.02,92.05,38800.0,77.9669,78.094,77.9584,77.9838,38800.0
2012-01-27 10:30:00,92.04,92.18,92.04,92.12,36500.0,77.9754,78.094,77.9754,78.0431,36500.0
2012-01-27 10:35:00,92.13,92.19,91.94,91.95,44400.0,78.0516,78.1024,77.8906,77.8991,44400.0
2012-01-27 10:40:00,91.91,91.98,91.8,91.86,23300.0,77.8652,77.9245,77.772,77.8229,23300.0
2012-01-27 10:45:00,91.84,91.98,91.78,91.98,19200.0,77.8059,77.9245,77.7551,77.9245,19200.0
2012-01-27 10:50:00,91.99,92.08,91.94,92.0,11600.0,77.933,78.0093,77.8906,77.9415,11600.0
2012-01-27 10:55:00,92.0,92.08,91.9,92.07,11300.0,77.9415,78.0093,77.8568,78.0008,11300.0
2012-01-27 11:00:00,92.08,92.25,92.08,92.23,53800.0,78.0093,78.1533,78.0093,78.1363,53800.0
2012-01-27 11:05:00,92.24,92.25,92.18,92.2,15900.0,78.1448,78.1533,78.094,78.1109,15900.0
2012-01-27 11:10:00,92.16,92.25,92.11,92.17,13900.0,78.077,78.1533,78.0347,78.0855,13900.0
2012-01-27 11:15:00,92.18,92.27,92.17,92.23,16400.0,78.094,78.1702,78.0855,78.1363,16400.0
2012-01-27 11:20:00,92.23,92.29,92.14,92.14,12100.0,78.1363,78.1872,78.0601,78.0601,12100.0
2012-01-27 11:25:00,92.15,92.33,92.15,92.25,11300.0,78.0686,78.221,78.0686,78.1533,11300.0
2012-01-27 11:30:00,92.25,92.33,92.13,92.15,8600.0,78.1533,78.221,78.0516,78.0686,8600.0
2012-01-27 11:35:00,92.14,92.19,92.03,92.09,15300.0,78.0601,78.1024,77.9669,78.0177,15300.0
2012-01-27 11:40:00,92.08,92.13,92.0,92.01,7900.0,78.0093,78.0516,77.9415,77.9499,7900.0
2012-01-27 11:45:00,92.03,92.11,92.0,92.01,7300.0,77.9669,78.0347,77.9415,77.9499,7300.0
2012-01-27 11:50:00,92.04,92.15,92.04,92.15,10100.0,77.9754,78.0686,77.9754,78.0686,10100.0
2012-01-27 11:55:00,92.2,92.31,92.2,92.31,10000.0,78.1109,78.2041,78.1109,78.2041,10000.0
2012-01-27 12:00:00,92.3,92.36,92.23,92.23,7200.0,78.1956,78.2465,78.1363,78.1363,7200.0
2012-01-27 12:05:00,92.23,92.31,92.05,92.07,9800.0,78.1363,78.2041,77.9838,78.0008,9800.0
2012-01-27 12:10:00,92.09,92.13,91.94,91.98,10800.0,78.0177,78.0516,77.8906,77.9245,10800.0
2012-01-27 12:15:00,91.98,92.11,91.98,92.11,10500.0,77.9245,78.0347,77.9245,78.0347,10500.0
2012-01-27 12:20:00,92.1,92.23,92.1,92.16,13800.0,78.0262,78.1363,78.0262,78.077,13800.0
2012-01-27 12:25:00,92.18,92.28,92.17,92.2,6900.0,78.094,78.1787,78.0855,78.1109,6900.0
2012-01-27 12:30:00,92.19,92.24,92.14,92.21,18100.0,78.1024,78.1448,78.0601,78.1194,18100.0
2012-01-27 12:35:00,92.24,92.35,92.23,92.27,13900.0,78.1448,78.238,78.1363,78.1702,13900.0
2012-01-27 12:40:00,92.27,92.33,92.25,92.3,9500.0,78.1702,78.221,78.1533,78.1956,9500.0
2012-01-27 12:45:00,92.29,92.32,92.23,92.32,8700.0,78.1872,78.2126,78.1363,78.2126,8700.0
2012-01-27 12:50:00,92.31,92.34,92.23,92.26,8100.0,78.2041,78.2295,78.1363,78.1617,8100.0
2012-01-27 12:55:00,92.28,92.35,92.16,92.19,13900.0,78.1787,78.238,78.077,78.1024,13900.0
2012-01-27 13:00:00,92.16,92.28,92.13,92.25,20000.0,78.077,78.1787,78.0516,78.1533,20000.0
2012-01-27 13:05:00,92.25,92.5,92.24,92.49,29100.0,78.1533,78.3651,78.1448,78.3566,29100.0
2012-01-27 13:10:00,92.49,92.49,92.36,92.37,10600.0,78.3566,78.3566,78.2465,78.2549,10600.0
2012-01-27 13:15:00,92.37,92.58,92.37,92.47,20900.0,78.2549,78.4328,78.2549,78.3397,20900.0
2012-01-27 13:20:00,92.49,92.57,92.42,92.43,10300.0,78.3566,78.4244,78.2973,78.3058,10300.0
2012-01-27 13:25:00,92.44,92.55,92.44,92.46,10500.0,78.3142,78.4074,78.3142,78.3312,10500.0
2012-01-27 13:30:00,92.45,92.64,92.45,92.58,12600.0,78.3227,78.4837,78.3227,78.4328,12600.0
2012-01-27 13:35:00,92.6,92.76,92.59,92.74,17200.0,78.4498,78.5853,78.4413,78.5684,17200.0
2012-01-27 13:40:00,92.75,92.86,92.75,92.84,18400.0,78.5769,78.6701,78.5769,78.6531,18400.0
2012-01-27 13:45:00,92.84,92.89,92.71,92.72,12900.0,78.6531,78.6955,78.543,78.5515,12900.0
2012-01-27 13:50:00,92.72,92.8,92.66,92.66,11400.0,78.5515,78.6192,78.5006,78.5006,11400.0
2012-01-27 13:55:00,92.66,92.71,92.55,92.66,15700.0,78.5006,78.543,78.4074,78.5006,15700.0
2012-01-27 14:00:00,92.65,92.76,92.54,92.54,13700.0,78.4922,78.5853,78.399,78.399,13700.0
2012-01-27 14:05:00,92.54,92.65,92.51,92.53,11000.0,78.399,78.4922,78.3735,78.3905,11000.0
2012-01-27 14:10:00,92.5,92.6,92.41,92.54,15600.0,78.3651,78.4498,78.2888,78.399,15600.0
2012-01-27 14:15:00,92.52,92.57,92.46,92.57,10600.0,78.382,78.4244,78.3312,78.4244,10600.0
2012-01-27 14:20:00,92.54,92.54,92.4,92.46,21600.0,78.399,78.399,78.2804,78.3312,21600.0
2012-01-27 14:25:00,92.47,92.54,92.43,92.49,13000.0,78.3397,78.399,78.3058,78.3566,13000.0
2012-01-27 14:30:00,92.55,92.63,92.53,92.63,10700.0,78.4074,78.4752,78.3905,78.4752,10700.0
2012-01-27 14:35:00,92.64,92.88,92.61,92.88,14900.0,78.4837,78.687,78.4583,78.687,14900.0
2012-01-27 14:40:00,92.88,92.99,92.8,92.99,20100.0,78.687,78.7802,78.6192,78.7802,20100.0
2012-01-27 14:45:00,92.97,92.98,92.81,92.91,23300.0,78.7633,78.7717,78.6277,78.7124,23300.0
2012-01-27 14:50:00,92.91,92.93,92.73,92.85,30900.0,78.7124,78.7294,78.5599,78.6616,30900.0
2012-01-27 14:55:00,92.87,93.04,92.87,93.0,32500.0,78.6785,78.8226,78.6785,78.7887,32500.0
2012-01-27 15:00:00,93.03,93.07,92.99,93.07,28800.0,78.8141,78.848,78.7802,78.848,28800.0
2012-01-27 15:05:00,93.06,93.17,93.02,93.17,38500.0,78.8395,78.9327,78.8056,78.9327,38500.0
2012-01-27 15:10:00,93.17,93.22,93.04,93.22,33200.0,78.9327,78.975,78.8226,78.975,33200.0
2012-01-27 15:15:00,93.2,93.32,93.2,93.3,45100.0,78.9581,79.0598,78.9581,79.0428,45100.0
2012-01-27 15:20:00,93.32,93.4,93.22,93.29,37300.0,79.0598,79.1275,78.975,79.0344,37300.0
2012-01-27 15:25:00,93.3,93.44,93.24,93.38,58700.0,79.0428,79.1614,78.992,79.1106,58700.0
2012-01-27 15:30:00,93.38,93.48,93.15,93.15,38400.0,79.1106,79.1953,78.9157,78.9157,38400.0
2012-01-27 15:35:00,93.16,93.22,93.15,93.15,34200.0,78.9242,78.975,78.9157,78.9157,34200.0
2012-01-27 15:40:00,93.16,93.27,93.07,93.21,45800.0,78.9242,79.0174,78.848,78.9666,45800.0
2012-01-27 15:45:00,93.21,93.24,93.0,93.0,51000.0,78.9666,78.992,78.7887,78.7887,51000.0
2012-01-27 15:50:00,92.99,93.09,92.98,93.08,44500.0,78.7802,78.8649,78.7717,78.8564,44500.0
2012-01-27 15:55:00,93.06,93.08,92.95,92.96,68500.0,78.8395,78.8564,78.7463,78.7548,68500.0
2012-01-30 09:30:00,92.11,92.17,91.79,91.98,32300.0,78.0347,78.0855,77.7636,77.9245,32300.0
2012-01-30 09:35:00,91.91,92.03,91.61,91.69,27900.0,77.8652,77.9669,77.6111,77.6788,27900.0
2012-01-30 09:40:00,91.69,92.05,91.64,91.77,18500.0,77.6788,77.9838,77.6365,77.7466,18500.0
2012-01-30 09:45:00,91.77,91.96,91.53,91.56,35500.0,77.7466,77.9076,77.5433,77.5687,35500.0
2012-01-30 09:50:00,91.53,91.66,91.51,91.63,23400.0,77.5433,77.6534,77.5264,77.628,23400.0
2012-01-30 09:55:00,91.67,91.74,91.59,91.63,8400.0,77.6619,77.7212,77.5941,77.628,8400.0
2012-01-30 10:00:00,91.64,91.71,91.59,91.65,11100.0,77.6365,77.6958,77.5941,77.645,11100.0
2012-01-30 10:05:00,91.63,91.68,91.52,91.59,19300.0,77.628,77.6704,77.5348,77.5941,19300.0
2012-01-30 10:10:00,91.57,91.59,91.5,91.53,16100.0,77.5772,77.5941,77.5179,77.5433,16100.0
2012-01-30 10:15:00,91.54,91.82,91.52,91.79,21500.0,77.5518,77.789,77.5348,77.7636,21500.0
2012-01-30 10:20:00,91.79,91.8,91.66,91.77,23500.0,77.7636,77.772,77.6534,77.7466,23500.0
2012-01-30 10:25:00,91.78,91.82,91.68,91.69,24600.0,77.7551,77.789,77.6704,77.6788,24600.0
2012-01-30 10:30:00,91.68,91.72,91.59,91.63,11600.0,77.6704,77.7043,77.5941,77.628,11600.0
2012-01-30 10:35:00,91.63,91.72,91.57,91.64,19600.0,77.628,77.7043,77.5772,77.6365,19600.0
2012-01-30 10:40:00,91.63,91.65,91.53,91.54,21600.0,77.628,77.645,77.5433,77.5518,21600.0
2012-01-30 10:45:00,91.54,91.69,91.51,91.69,22900.0,77.5518,77.6788,77.5264,77.6788,22900.0
2012-01-30 10:50:00,91.69,91.86,91.69,91.82,14400.0,77.6788,77.8229,77.6788,77.789,14400.0
2012-01-30 10:55:00,91.81,91.88,91.77,91.79,15300.0,77.7805,77.8398,77.7466,77.7636,15300.0
2012-01-30 11:00:00,91.79,91.92,91.77,91.84,32000.0,77.7636,77.8737,77.7466,77.8059,32000.0
2012-01-30 11:05:00,91.84,91.94,91.84,91.94,21400.0,77.8059,77.8906,77.8059,77.8906,21400.0
2012-01-30 11:10:00,91.95,91.97,91.73,91.73,32100.0,77.8991,77.9161,77.7127,77.7127,32100.0
2012-01-30 11:15:00,91.71,91.85,91.65,91.83,10700.0,77.6958,77.8144,77.645,77.7975,10700.0
2012-01-30 11:20:00,91.84,91.96,91.83,91.95,9900.0,77.8059,77.9076,77.7975,77.8991,9900.0
2012-01-30 11:25:00,91.95,91.98,91.88,91.88,3800.0,77.8991,77.9245,77.8398,77.8398,3800.0
2012-01-30 11:30:00,91.86,91.93,91.83,91.86,10400.0,77.8229,77.8822,77.7975,77.8229,10400.0
2012-01-30 11:35:00,91.85,91.89,91.83,91.86,8700.0,77.8144,77.8483,77.7975,77.8229,8700.0
2012-01-30 11:40:00,91.85,91.85,91.71,91.73,8600.0,77.8144,77.8144,77.6958,77.7127,8600.0
2012-01-30 11:45:00,91.73,91.77,91.68,91.74,12300.0,77.7127,77.7466,77.6704,77.7212,12300.0
2012-01-30 11:50:00,91.75,91.75,91.7,91.7,6600.0,77.7297,77.7297,77.6873,77.6873,6600.0
2012-01-30 11:55:00,91.7,91.71,91.63,91.7,25000.0,77.6873,77.6958,77.628,77.6873,25000.0
2012-01-30 12:00:00,91.71,91.75,91.68,91.75,12400.0,77.6958,77.7297,77.6704,77.7297,12400.0
2012-01-30 12:05:00,91.76,91.84,91.75,91.81,9300.0,77.7382,77.8059,77.7297,77.7805,9300.0
2012-01-30 12:10:00,91.81,91.87,91.78,91.8,13400.0,77.7805,77.8313,77.7551,77.772,13400.0
2012-01-30 12:15:00,91.78,91.89,91.77,91.85,6100.0,77.7551,77.8483,77.7466,77.8144,6100.0
2012-01-30 12:20:00,91.85,92.02,91.82,91.9,17100.0,77.8144,77.9584,77.789,77.8568,17100.0
2012-01-30 12:25:00,91.92,91.93,91.86,91.88,11100.0,77.8737,77.8822,77.8229,77.8398,11100.0
2012-01-30 12:30:00,91.9,91.9,91.76,91.81,18600.0,77.8568,77.8568,77.7382,77.7805,18600.0
2012-01-30 12:35:00,91.81,91.9,91.8,91.9,8300.0,77.7805,77.8568,77.772,77.8568,8300.0
2012-01-30 12:40:00,91.89,91.91,91.77,91.78,12600.0,77.8483,77.8652,77.7466,77.7551,12600.0
2012-01-30 12:45:00,91.77,91.81,91.76,91.78,7500.0,77.7466,77.7805,77.7382,77.7551,7500.0
2012-01-30 12:50:00,91.79,91.81,91.77,91.8,6500.0,77.7636,77.7805,77.7466,77.772,6500.0
2012-01-30 12:55:00,91.81,91.94,91.81,91.9,6300.0,77.7805,77.8906,77.7805,77.8568,6300.0
2012-01-30 13:00:00,91.91,91.92,91.83,91.84,10800.0,77.8652,77.8737,77.7975,77.8059,10800.0
2012-01-30 13:05:00,91.87,91.9,91.78,91.8,6200.0,77.8313,77.8568,77.7551,77.772,6200.0
2012-01-30 13:10:00,91.8,91.84,91.78,91.84,9800.0,77.772,77.8059,77.7551,77.8059,9800.0
2012-01-30 13:15:00,91.84,91.84,91.78,91.81,8900.0,77.8059,77.8059,77.7551,77.7805,8900.0
2012-01-30 13:20:00,91.8,91.84,91.78,91.84,7900.0,77.772,77.8059,77.7551,77.8059,7900.0
2012-01-30 13:25:00,91.85,91.87,91.81,91.84,5100.0,77.8144,77.8313,77.7805,77.8059,5100.0
2012-01-30 13:30:00,91.85,91.86,91.79,91.82,15000.0,77.8144,77.8229,77.7636,77.789,15000.0
2012-01-30 13:35:00,91.82,91.87,91.79,91.81,12800.0,77.789,77.8313,77.7636,77.7805,12800.0
2012-01-30 13:40:00,91.82,91.96,91.82,91.95,10100.0,77.789,77.9076,77.789,77.8991,10100.0
2012-01-30 13:45:00,91.94,92.03,91.92,92.03,9900.0,77.8906,77.9669,77.8737,77.9669,9900.0
2012-01-30 13:50:00,92.02,92.02,91.92,91.98,20300.0,77.9584,77.9584,77.8737,77.9245,20300.0
2012-01-30 13:55:00,91.99,92.01,91.96,91.97,5500.0,77.933,77.9499,77.9076,77.9161,5500.0
2012-01-30 14:00:00,91.98,92.07,91.94,91.95,7200.0,77.9245,78.0008,77.8906,77.8991,7200.0
2012-01-30 14:05:00,91.96,92.03,91.96,92.02,5300.0,77.9076,77.9669,77.9076,77.9584,5300.0
2012-01-30 14:10:00,92.03,92.18,91.99,92.03,16100.0,77.9669,78.094,77.933,77.9669,16100.0
2012-01-30 14:15:00,92.05,92.12,92.05,92.05,11600.0,77.9838,78.0431,77.9838,77.9838,11600.0
2012-01-30 14:20:00,92.06,92.08,92.02,92.04,4900.0,77.9923,78.0093,77.9584,77.9754,4900.0
2012-01-30 14:25:00,92.03,92.06,92.0,92.01,7400.0,77.9669,77.9923,77.9415,77.9499,7400.0
2012-01-30 14:30:00,92.02,92.03,91.97,92.01,7100.0,77.9584,77.9669,77.9161,77.9499,7100.0
2012-01-30 14:35:00,92.01,92.07,91.97,92.07,25300.0,77.9499,78.0008,77.9161,78.0008,25300.0
2012-01-30 14:40:00,92.06,92.08,91.99,92.0,4300.0,77.9923,78.0093,77.933,77.9415,4300.0
2012-01-30 14:45:00,92.0,92.08,91.9,91.91,13900.0,77.9415,78.0093,77.8568,77.8652,13900.0
2012-01-30 14:50:00,91.92,91.99,91.85,91.86,27500.0,77.8737,77.933,77.8144,77.8229,27500.0
2012-01-30 14:55:00,91.89,92.0,91.88,91.98,13500.0,77.8483,77.9415,77.8398,77.9245,13500.0
2012-01-30 15:00:00,91.98,91.98,91.84,91.9,15900.0,77.9245,77.9245,77.8059,77.8568,15900.0
2012-01-30 15:05:00,91.91,92.0,91.91,91.96,10700.0,77.8652,77.9415,77.8652,77.9076,10700.0
2012-01-30 15:10:00,91.97,92.08,91.96,92.04,21400.0,77.9161,78.0093,77.9076,77.9754,21400.0
2012-01-30 15:15:00,92.05,92.18,92.04,92.14,16100.0,77.9838,78.094,77.9754,78.0601,16100.0
2012-01-30 15:20:00,92.12,92.17,92.05,92.17,14400.0,78.0431,78.0855,77.9838,78.0855,14400.0
2012-01-30 15:25:00,92.17,92.26,92.16,92.25,19300.0,78.0855,78.1617,78.077,78.1533,19300.0
2012-01-30 15:30:00,92.26,92.34,92.19,92.19,40700.0,78.1617,78.2295,78.1024,78.1024,40700.0
2012-01-30 15:35:00,92.18,92.22,92.18,92.21,40100.0,78.094,78.1279,78.094,78.1194,40100.0
2012-01-30 15:40:00,92.23,92.26,92.18,92.2,54800.0,78.1363,78.1617,78.094,78.1109,54800.0
2012-01-30 15:45:00,92.2,92.22,92.08,92.21,47400.0,78.1109,78.1279,78.0093,78.1194,47400.0
2012-01-30 15:50:00,92.21,92.27,92.16,92.22,56800.0,78.1194,78.1702,78.077,78.1279,56800.0
2012-01-30 15:55:00,92.22,92.23,92.1,92.17,126900.0,78.1279,78.1363,78.0262,78.0855,126900.0
2012-01-31 09:30:00,92.33,92.33,91.92,91.93,47500.0,78.221,78.221,77.8737,77.8822,47500.0
2012-01-31 09:35:00,91.95,92.1,91.82,92.01,39000.0,77.8991,78.0262,77.789,77.9499,39000.0
2012-01-31 09:40:00,92.0,92.05,91.68,91.78,40400.0,77.9415,77.9838,77.6704,77.7551,40400.0
2012-01-31 09:45:00,91.73,91.83,91.5,91.54,22400.0,77.7127,77.7975,77.5179,77.5518,22400.0
2012-01-31 09:50:00,91.55,91.73,91.41,91.41,24600.0,77.5602,77.7127,77.4416,77.4416,24600.0
2012-01-31 09:55:00,91.43,91.82,91.4,91.68,41900.0,77.4586,77.789,77.4332,77.6704,41900.0
2012-01-31 10:00:00,91.72,91.76,91.24,91.26,33300.0,77.7043,77.7382,77.2976,77.3146,33300.0
2012-01-31 10:05:00,91.26,91.26,90.93,90.93,29900.0,77.3146,77.3146,77.035,77.035,29900.0
2012-01-31 10:10:00,90.94,91.2,90.92,91.07,15400.0,77.0435,77.2637,77.0265,77.1536,15400.0
2012-01-31 10:15:00,91.08,91.28,91.06,91.2,9500.0,77.1621,77.3315,77.1451,77.2637,9500.0
2012-01-31 10:20:00,91.23,91.47,91.23,91.39,17200.0,77.2891,77.4925,77.2891,77.4247,17200.0
2012-01-31 10:25:00,91.38,91.4,91.24,91.24,15100.0,77.4162,77.4332,77.2976,77.2976,15100.0
2012-01-31 10:30:00,91.23,91.28,91.08,91.08,18300.0,77.2891,77.3315,77.1621,77.1621,18300.0
2012-01-31 10:35:00,91.08,91.08,90.63,90.71,41800.0,77.1621,77.1621,76.7808,76.8486,41800.0
2012-01-31 10:40:00,90.7,90.83,90.67,90.82,36400.0,76.8401,76.9503,76.8147,76.9418,36400.0
2012-01-31 10:45:00,90.82,90.82,90.65,90.69,18000.0,76.9418,76.9418,76.7978,76.8317,18000.0
2012-01-31 10:50:00,90.66,90.69,90.54,90.6,11800.0,76.8062,76.8317,76.7046,76.7554,11800.0
2012-01-31 10:55:00,90.62,90.64,90.53,90.64,12000.0,76.7724,76.7893,76.6961,76.7893,12000.0
2012-01-31 11:00:00,90.64,90.76,90.63,90.76,14800.0,76.7893,76.891,76.7808,76.891,14800.0
2012-01-31 11:05:00,90.76,90.8,90.69,90.7,14200.0,76.891,76.9248,76.8317,76.8401,14200.0
2012-01-31 11:10:00,90.7,90.7,90.52,90.56,10900.0,76.8401,76.8401,76.6876,76.7215,10900.0
2012-01-31 11:15:00,90.58,90.66,90.52,90.58,22700.0,76.7385,76.8062,76.6876,76.7385,22700.0
2012-01-31 11:20:00,90.58,90.6,90.52,90.58,22200.0,76.7385,76.7554,76.6876,76.7385,22200.0
2012-01-31 11:25:00,90.55,90.65,90.42,90.61,27200.0,76.7131,76.7978,76.6029,76.7639,27200.0
2012-01-31 11:30:00,90.63,90.7,90.53,90.69,22400.0,76.7808,76.8401,76.6961,76.8317,22400.0
2012-01-31 11:35:00,90.69,90.79,90.64,90.74,22100.0,76.8317,76.9164,76.7893,76.874,22100.0
2012-01-31 11:40:00,90.73,90.79,90.66,90.73,16800.0,76.8655,76.9164,76.8062,76.8655,16800.0
2012-01-31 11:45:00,90.76,90.83,90.76,90.79,25200.0,76.891,76.9503,76.891,76.9164,25200.0
2012-01-31 11:50:00,90.79,90.83,90.77,90.82,13700.0,76.9164,76.9503,76.8994,76.9418,13700.0
2012-01-31 11:55:00,90.81,90.94,90.79,90.94,11000.0,76.9333,77.0435,76.9164,77.0435,11000.0
2012-01-31 12:00:00,90.94,90.95,90.85,90.88,20800.0,77.0435,77.0519,76.9672,76.9926,20800.0
2012-01-31 12:05:00,90.87,90.95,90.84,90.92,17200.0,76.9842,77.0519,76.9587,77.0265,17200.0
2012-01-31 12:10:00,90.94,90.98,90.93,90.98,7400.0,77.0435,77.0773,77.035,77.0773,7400.0
2012-01-31 12:15:00,90.97,91.0,90.92,90.99,23500.0,77.0689,77.0943,77.0265,77.0858,23500.0
2012-01-31 12:20:00,90.98,91.06,90.95,91.05,8200.0,77.0773,77.1451,77.0519,77.1366,8200.0
2012-01-31 12:25:00,91.05,91.25,91.05,91.19,12500.0,77.1366,77.3061,77.1366,77.2553,12500.0
2012-01-31 12:30:00,91.18,91.27,91.18,91.25,9400.0,77.2468,77.323,77.2468,77.3061,9400.0
2012-01-31 12:35:00,91.25,91.28,91.19,91.27,9600.0,77.3061,77.3315,77.2553,77.323,9600.0
2012-01-31 12:40:00,91.24,91.27,91.15,91.17,14400.0,77.2976,77.323,77.2214,77.2383,14400.0
2012-01-31 12:45:00,91.16,91.27,91.15,91.25,7200.0,77.2298,77.323,77.2214,77.3061,7200.0
2012-01-31 12:50:00,91.23,91.28,91.17,91.25,12400.0,77.2891,77.3315,77.2383,77.3061,12400.0
2012-01-31 12:55:00,91.26,91.28,91.22,91.23,6500.0,77.3146,77.3315,77.2807,77.2891,6500.0
2012-01-31 13:00:00,91.23,91.28,91.2,91.23,11200.0,77.2891,77.3315,77.2637,77.2891,11200.0
2012-01-31 13:05:00,91.23,91.28,91.22,91.24,3800.0,77.2891,77.3315,77.2807,77.2976,3800.0
2012-01-31 13:10:00,91.26,91.26,91.21,91.22,11000.0,77.3146,77.3146,77.2722,77.2807,11000.0
2012-01-31 13:15:00,91.23,91.25,91.21,91.23,12000.0,77.2891,77.3061,77.2722,77.2891,12000.0
2012-01-31 13:20:00,91.22,91.23,91.22,91.23,1200.0,77.2807,77.2891,77.2807,77.2891,1200.0
2012-01-31 13:25:00,91.23,91.28,91.21,91.28,4700.0,77.2891,77.3315,77.2722,77.3315,4700.0
2012-01-31 13:30:00,91.29,91.31,91.28,91.3,14200.0,77.34,77.3569,77.3315,77.3484,14200.0
2012-01-31 13:35:00,91.31,91.32,91.28,91.29,9700.0,77.3569,77.3654,77.3315,77.34,9700.0
2012-01-31 13:40:00,91.31,91.34,91.23,91.23,11700.0,77.3569,77.3823,77.2891,77.2891,11700.0
2012-01-31 13:45:00,91.24,91.24,91.17,91.19,5500.0,77.2976,77.2976,77.2383,77.2553,5500.0
2012-01-31 13:50:00,91.19,91.2,91.06,91.07,13300.0,77.2553,77.2637,77.1451,77.1536,13300.0
2012-01-31 13:55:00,91.1,91.15,91.06,91.14,4800.0,77.179,77.2214,77.1451,77.2129,4800.0
2012-01-31 14:00:00,91.14,91.16,91.08,91.08,11900.0,77.2129,77.2298,77.1621,77.1621,11900.0
2012-01-31 14:05:00,91.09,91.12,91.06,91.11,7000.0,77.1705,77.1959,77.1451,77.1875,7000.0
2012-01-31 14:10:00,91.13,91.27,91.12,91.26,15900.0,77.2044,77.323,77.1959,77.3146,15900.0
2012-01-31 14:15:00,91.27,91.38,91.25,91.38,16800.0,77.323,77.4162,77.3061,77.4162,16800.0
2012-01-31 14:20:00,91.37,91.45,91.35,91.43,23000.0,77.4077,77.4755,77.3908,77.4586,23000.0
2012-01-31 14:25:00,91.42,91.46,91.42,91.46,12300.0,77.4501,77.484,77.4501,77.484,12300.0
2012-01-31 14:30:00,91.46,91.48,91.4,91.41,11400.0,77.484,77.5009,77.4332,77.4416,11400.0
2012-01-31 14:35:00,91.42,91.42,91.36,91.39,5700.0,77.4501,77.4501,77.3993,77.4247,5700.0
2012-01-31 14:40:00,91.38,91.4,91.29,91.29,9300.0,77.4162,77.4332,77.34,77.34,9300.0
2012-01-31 14:45:00,91.28,91.33,91.26,91.33,9000.0,77.3315,77.3739,77.3146,77.3739,9000.0
2012-01-31 14:50:00,91.34,91.41,91.32,91.41,11400.0,77.3823,77.4416,77.3654,77.4416,11400.0
2012-01-31 14:55:00,91.42,91.54,91.41,91.52,20400.0,77.4501,77.5518,77.4416,77.5348,20400.0
2012-01-31 15:00:00,91.53,91.57,91.46,91.49,16600.0,77.5433,77.5772,77.484,77.5094,16600.0
2012-01-31 15:05:00,91.5,91.59,91.47,91.59,23300.0,77.5179,77.5941,77.4925,77.5941,23300.0
2012-01-31 15:10:00,91.58,91.6,91.45,91.56,25100.0,77.5857,77.6026,77.4755,77.5687,25100.0
2012-01-31 15:15:00,91.55,91.63,91.52,91.53,11300.0,77.5602,77.628,77.5348,77.5433,11300.0
2012-01-31 15:20:00,91.54,91.59,91.38,91.39,15800.0,77.5518,77.5941,77.4162,77.4247,15800.0
2012-01-31 15:25:00,91.4,91.49,91.39,91.49,11200.0,77.4332,77.5094,77.4247,77.5094,11200.0
2012-01-31 15:30:00,91.48,91.55,91.44,91.45,18100.0,77.5009,77.5602,77.4671,77.4755,18100.0
2012-01-31 15:35:00,91.45,91.46,91.35,91.37,17700.0,77.4755,77.484,77.3908,77.4077,17700.0
2012-01-31 15:40:00,91.37,91.43,91.37,91.39,22200.0,77.4077,77.4586,77.4077,77.4247,22200.0
2012-01-31 15:45:00,91.4,91.5,91.37,91.45,23900.0,77.4332,77.5179,77.4077,77.4755,23900.0
2012-01-31 15:50:00,91.45,91.54,91.41,91.52,31800.0,77.4755,77.5518,77.4416,77.5348,31800.0
2012-01-31 15:55:00,91.51,91.64,91.46,91.5,75400.0,77.5264,77.6365,77.484,77.5179,75400.0
2012-02-01 09:30:00,92.79,92.79,91.99,92.49,78900.0,78.6108,78.6108,77.933,78.3566,78900.0
2012-02-01 09:35:00,92.49,92.59,92.36,92.42,49100.0,78.3566,78.4413,78.2465,78.2973,49100.0
2012-02-01 09:40:00,92.41,92.61,92.3,92.44,37200.0,78.2888,78.4583,78.1956,78.3142,37200.0
2012-02-01 09:45:00,92.45,92.45,92.34,92.38,22100.0,78.3227,78.3227,78.2295,78.2634,22100.0
2012-02-01 09:50:00,92.41,92.52,92.4,92.43,20600.0,78.2888,78.382,78.2804,78.3058,20600.0
2012-02-01 09:55:00,92.43,92.6,92.43,92.58,19900.0,78.3058,78.4498,78.3058,78.4328,19900.0
2012-02-01 10:00:00,92.59,92.65,92.42,92.63,37600.0,78.4413,78.4922,78.2973,78.4752,37600.0
2012-02-01 10:05:00,92.63,93.16,92.61,93.16,39700.0,78.4752,78.9242,78.4583,78.9242,39700.0
2012-02-01 10:10:00,93.19,93.24,93.14,93.19,26000.0,78.9496,78.992,78.9073,78.9496,26000.0
2012-02-01 10:15:00,93.2,93.2,92.97,92.97,23200.0,78.9581,78.9581,78.7633,78.7633,23200.0
2012-02-01 10:20:00,92.98,92.98,92.81,92.86,19300.0,78.7717,78.7717,78.6277,78.6701,19300.0
2012-02-01 10:25:00,92.85,92.87,92.8,92.8,37200.0,78.6616,78.6785,78.6192,78.6192,37200.0
2012-02-01 10:30:00,92.8,92.84,92.72,92.74,42600.0,78.6192,78.6531,78.5515,78.5684,42600.0
2012-02-01 10:35:00,92.76,92.8,92.66,92.71,46900.0,78.5853,78.6192,78.5006,78.543,46900.0
2012-02-01 10:40:00,92.68,92.77,92.65,92.68,25000.0,78.5176,78.5938,78.4922,78.5176,25000.0
2012-02-01 10:45:00,92.69,92.82,92.64,92.74,73000.0,78.526,78.6362,78.4837,78.5684,73000.0
2012-02-01 10:50:00,92.75,92.79,92.69,92.79,18200.0,78.5769,78.6108,78.526,78.6108,18200.0
2012-02-01 10:55:00,92.79,92.8,92.63,92.68,14300.0,78.6108,78.6192,78.4752,78.5176,14300.0
2012-02-01 11:00:00,92.68,92.72,92.63,92.68,16500.0,78.5176,78.5515,78.4752,78.5176,16500.0
2012-02-01 11:05:00,92.67,92.75,92.67,92.67,18900.0,78.5091,78.5769,78.5091,78.5091,18900.0
2012-02-01 11:10:00,92.68,92.69,92.48,92.48,24800.0,78.5176,78.526,78.3481,78.3481,24800.0
2012-02-01 11:15:00,92.48,92.53,92.48,92.52,13600.0,78.3481,78.3905,78.3481,78.382,13600.0
2012-02-01 11:20:00,92.51,92.52,92.38,92.39,27100.0,78.3735,78.382,78.2634,78.2719,27100.0
2012-02-01 11:25:00,92.4,92.44,92.36,92.42,12000.0,78.2804,78.3142,78.2465,78.2973,12000.0
2012-02-01 11:30:00,92.42,92.45,92.34,92.39,20500.0,78.2973,78.3227,78.2295,78.2719,20500.0
2012-02-01 11:35:00,92.4,92.57,92.39,92.54,49700.0,78.2804,78.4244,78.2719,78.399,49700.0
2012-02-01 11:40:00,92.54,92.54,92.42,92.46,11200.0,78.399,78.399,78.2973,78.3312,11200.0
2012-02-01 11:45:00,92.46,92.54,92.37,92.42,22900.0,78.3312,78.399,78.2549,78.2973,22900.0
2012-02-01 11:50:00,92.42,92.45,92.37,92.37,20700.0,78.2973,78.3227,78.2549,78.2549,20700.0
2012-02-01 11:55:00,92.38,92.38,92.23,92.31,53600.0,78.2634,78.2634,78.1363,78.2041,53600.0
2012-02-01 12:00:00,92.31,92.42,92.3,92.39,14100.0,78.2041,78.2973,78.1956,78.2719,14100.0
2012-02-01 12:05:00,92.38,92.42,92.29,92.38,26700.0,78.2634,78.2973,78.1872,78.2634,26700.0
2012-02-01 12:10:00,92.38,92.51,92.38,92.48,15500.0,78.2634,78.3735,78.2634,78.3481,15500.0
2012-02-01 12:15:00,92.49,92.66,92.49,92.66,12700.0,78.3566,78.5006,78.3566,78.5006,12700.0
2012-02-01 12:20:00,92.68,92.8,92.67,92.77,13500.0,78.5176,78.6192,78.5091,78.5938,13500.0
2012-02-01 12:25:00,92.78,92.84,92.71,92.73,13000.0,78.6023,78.6531,78.543,78.5599,13000.0
2012-02-01 12:30:00,92.74,92.77,92.71,92.74,4200.0,78.5684,78.5938,78.543,78.5684,4200.0
2012-02-01 12:35:00,92.71,92.76,92.71,92.76,5600.0,78.543,78.5853,78.543,78.5853,5600.0
2012-02-01 12:40:00,92.77,92.85,92.71,92.84,46300.0,78.5938,78.6616,78.543,78.6531,46300.0
2012-02-01 12:45:00,92.84,92.98,92.75,92.75,50000.0,78.6531,78.7717,78.5769,78.5769,50000.0
2012-02-01 12:50:00,92.75,92.76,92.72,92.75,6500.0,78.5769,78.5853,78.5515,78.5769,6500.0
2012-02-01 12:55:00,92.75,92.76,92.72,92.73,2300.0,78.5769,78.5853,78.5515,78.5599,2300.0
2012-02-01 13:00:00,92.74,92.76,92.72,92.73,3400.0,78.5684,78.5853,78.5515,78.5599,3400.0
2012-02-01 13:05:00,92.75,92.82,92.72,92.82,31100.0,78.5769,78.6362,78.5515,78.6362,31100.0
2012-02-01 13:10:00,92.82,92.98,92.81,92.96,48100.0,78.6362,78.7717,78.6277,78.7548,48100.0
2012-02-01 13:15:00,92.96,92.99,92.92,92.99,9700.0,78.7548,78.7802,78.7209,78.7802,9700.0
2012-02-01 13:20:00,93.0,93.1,93.0,93.08,18700.0,78.7887,78.8734,78.7887,78.8564,18700.0
2012-02-01 13:25:00,93.07,93.09,93.0,93.03,10100.0,78.848,78.8649,78.7887,78.8141,10100.0
2012-02-01 13:30:00,93.03,93.1,93.02,93.07,10300.0,78.8141,78.8734,78.8056,78.848,10300.0
2012-02-01 13:35:00,93.09,93.19,93.07,93.15,9000.0,78.8649,78.9496,78.848,78.9157,9000.0
2012-02-01 13:40:00,93.16,93.17,93.01,93.02,5300.0,78.9242,78.9327,78.7971,78.8056,5300.0
2012-02-01 13:45:00,93.03,93.06,92.99,93.01,13300.0,78.8141,78.8395,78.7802,78.7971,13300.0
2012-02-01 13:50:00,93.01,93.04,92.94,92.99,8300.0,78.7971,78.8226,78.7378,78.7802,8300.0
2012-02-01 13:55:00,92.98,92.98,92.88,92.94,15000.0,78.7717,78.7717,78.687,78.7378,15000.0
2012-02-01 14:00:00,92.94,93.03,92.94,93.0,18000.0,78.7378,78.8141,78.7378,78.7887,18000.0
2012-02-01 14:05:00,92.99,93.04,92.99,93.01,9600.0,78.7802,78.8226,78.7802,78.7971,9600.0
2012-02-01 14:10:00,93.01,93.03,92.97,92.97,13200.0,78.7971,78.8141,78.7633,78.7633,13200.0
2012-02-01 14:15:00,92.98,93.0,92.96,92.97,6800.0,78.7717,78.7887,78.7548,78.7633,6800.0
2012-02-01 14:20:00,92.97,93.0,92.96,92.98,6400.0,78.7633,78.7887,78.7548,78.7717,6400.0
2012-02-01 14:25:00,92.98,92.99,92.95,92.97,7300.0,78.7717,78.7802,78.7463,78.7633,7300.0
2012-02-01 14:30:00,92.98,93.01,92.95,93.0,16400.0,78.7717,78.7971,78.7463,78.7887,16400.0
2012-02-01 14:35:00,93.0,93.1,92.99,93.07,18000.0,78.7887,78.8734,78.7802,78.848,18000.0
2012-02-01 14:40:00,93.07,93.13,93.03,93.1,66600.0,78.848,78.8988,78.8141,78.8734,66600.0
2012-02-01 14:45:00,93.1,93.1,92.96,92.96,10800.0,78.8734,78.8734,78.7548,78.7548,10800.0
2012-02-01 14:50:00,92.96,93.04,92.93,93.04,12500.0,78.7548,78.8226,78.7294,78.8226,12500.0
2012-02-01 14:55:00,93.02,93.06,92.99,93.04,8600.0,78.8056,78.8395,78.7802,78.8226,8600.0
2012-02-01 15:00:00,93.06,93.13,93.03,93.08,20100.0,78.8395,78.8988,78.8141,78.8564,20100.0
2012-02-01 15:05:00,93.08,93.08,93.0,93.02,12900.0,78.8564,78.8564,78.7887,78.8056,12900.0
2012-02-01 15:10:00,93.02,93.07,92.94,93.01,25200.0,78.8056,78.848,78.7378,78.7971,25200.0
2012-02-01 15:15:00,93.02,93.02,92.94,92.95,5900.0,78.8056,78.8056,78.7378,78.7463,5900.0
2012-02-01 15:20:00,92.93,92.95,92.79,92.87,28900.0,78.7294,78.7463,78.6108,78.6785,28900.0
2012-02-01 15:25:00,92.87,92.88,92.75,92.77,17000.0,78.6785,78.687,78.5769,78.5938,17000.0
2012-02-01 15:30:00,92.76,92.77,92.64,92.7,23600.0,78.5853,78.5938,78.4837,78.5345,23600.0
2012-02-01 15:35:00,92.7,92.75,92.67,92.75,26700.0,78.5345,78.5769,78.5091,78.5769,26700.0
2012-02-01 15:40:00,92.75,92.79,92.69,92.72,32700.0,78.5769,78.6108,78.526,78.5515,32700.0
2012-02-01 15:45:00,92.71,92.73,92.6,92.61,43600.0,78.543,78.5599,78.4498,78.4583,43600.0
2012-02-01 15:50:00,92.6,92.8,92.6,92.62,49500.0,78.4498,78.6192,78.4498,78.4667,49500.0
2012-02-01 15:55:00,92.62,92.72,92.52,92.68,72300.0,78.4667,78.5515,78.382,78.5176,72300.0
2012-02-02 09:30:00,93.07,93.31,92.97,93.29,40500.0,78.848,79.0513,78.7633,79.0344,40500.0
2012-02-02 09:35:00,93.26,93.28,92.84,92.84,17200.0,79.0089,79.0259,78.6531,78.6531,17200.0
2012-02-02 09:40:00,92.83,92.93,92.7,92.83,9400.0,78.6446,78.7294,78.5345,78.6446,9400.0
2012-02-02 09:45:00,92.84,92.85,92.71,92.8,8800.0,78.6531,78.6616,78.543,78.6192,8800.0
2012-02-02 09:50:00,92.81,92.82,92.64,92.66,23300.0,78.6277,78.6362,78.4837,78.5006,23300.0
2012-02-02 09:55:00,92.65,92.97,92.6,92.97,18400.0,78.4922,78.7633,78.4498,78.7633,18400.0
2012-02-02 10:00:00,92.97,93.33,92.95,93.29,22500.0,78.7633,79.0682,78.7463,79.0344,22500.0
2012-02-02 10:05:00,93.28,93.4,93.17,93.4,10300.0,79.0259,79.1275,78.9327,79.1275,10300.0
2012-02-02 10:10:00,93.37,93.44,93.34,93.4,18400.0,79.1021,79.1614,79.0767,79.1275,18400.0
2012-02-02 10:15:00,93.39,93.39,93.21,93.21,6700.0,79.1191,79.1191,78.9666,78.9666,6700.0
2012-02-02 10:20:00,93.2,93.2,92.94,92.96,21900.0,78.9581,78.9581,78.7378,78.7548,21900.0
2012-02-02 10:25:00,92.95,93.0,92.89,92.93,6900.0,78.7463,78.7887,78.6955,78.7294,6900.0
2012-02-02 10:30:00,92.91,93.05,92.91,93.0,27500.0,78.7124,78.831,78.7124,78.7887,27500.0
2012-02-02 10:35:00,93.02,93.05,92.9,92.9,11500.0,78.8056,78.831,78.7039,78.7039,11500.0
2012-02-02 10:40:00,92.9,93.09,92.9,92.96,21300.0,78.7039,78.8649,78.7039,78.7548,21300.0
2012-02-02 10:45:00,92.96,93.01,92.92,92.95,13700.0,78.7548,78.7971,78.7209,78.7463,13700.0
2012-02-02 10:50:00,92.95,93.0,92.87,92.9,15900.0,78.7463,78.7887,78.6785,78.7039,15900.0
2012-02-02 10:55:00,92.9,92.93,92.72,92.72,11800.0,78.7039,78.7294,78.5515,78.5515,11800.0
2012-02-02 11:00:00,92.74,92.83,92.73,92.76,15000.0,78.5684,78.6446,78.5599,78.5853,15000.0
2012-02-02 11:05:00,92.73,92.81,92.7,92.81,7800.0,78.5599,78.6277,78.5345,78.6277,7800.0
2012-02-02 11:10:00,92.8,92.8,92.7,92.72,11800.0,78.6192,78.6192,78.5345,78.5515,11800.0
2012-02-02 11:15:00,92.71,92.76,92.63,92.65,16100.0,78.543,78.5853,78.4752,78.4922,16100.0
2012-02-02 11:20:00,92.65,92.65,92.57,92.57,15500.0,78.4922,78.4922,78.4244,78.4244,15500.0
2012-02-02 11:25:00,92.56,92.57,92.47,92.48,10800.0,78.4159,78.4244,78.3397,78.3481,10800.0
2012-02-02 11:30:00,92.46,92.54,92.42,92.43,27900.0,78.3312,78.399,78.2973,78.3058,27900.0
2012-02-02 11:35:00,92.42,92.42,92.2,92.22,26300.0,78.2973,78.2973,78.1109,78.1279,26300.0
2012-02-02 11:40:00,92.22,92.25,92.13,92.23,14500.0,78.1279,78.1533,78.0516,78.1363,14500.0
2012-02-02 11:45:00,92.22,92.33,92.22,92.33,5600.0,78.1279,78.221,78.1279,78.221,5600.0
2012-02-02 11:50:00,92.31,92.51,92.3,92.4,12900.0,78.2041,78.3735,78.1956,78.2804,12900.0
2012-02-02 11:55:00,92.4,92.41,92.3,92.34,6900.0,78.2804,78.2888,78.1956,78.2295,6900.0
2012-02-02 12:00:00,92.36,92.43,92.36,92.4,4900.0,78.2465,78.3058,78.2465,78.2804,4900.0
2012-02-02 12:05:00,92.41,92.43,92.37,92.42,9700.0,78.2888,78.3058,78.2549,78.2973,9700.0
2012-02-02 12:10:00,92.41,92.46,92.28,92.29,11700.0,78.2888,78.3312,78.1787,78.1872,11700.0
2012-02-02 12:15:00,92.29,92.31,92.21,92.24,9800.0,78.1872,78.2041,78.1194,78.1448,9800.0
2012-02-02 12:20:00,92.24,92.31,92.22,92.29,10700.0,78.1448,78.2041,78.1279,78.1872,10700.0
2012-02-02 12:25:00,92.28,92.43,92.28,92.42,11300.0,78.1787,78.3058,78.1787,78.2973,11300.0
2012-02-02 12:30:00,92.42,92.51,92.35,92.38,28100.0,78.2973,78.3735,78.238,78.2634,28100.0
2012-02-02 12:35:00,92.36,92.37,92.12,92.13,9500.0,78.2465,78.2549,78.0431,78.0516,9500.0
2012-02-02 12:40:00,92.12,92.26,92.08,92.11,37300.0,78.0431,78.1617,78.0093,78.0347,37300.0
2012-02-02 12:45:00,92.08,92.14,92.08,92.14,8100.0,78.0093,78.0601,78.0093,78.0601,8100.0
2012-02-02 12:50:00,92.13,92.22,92.13,92.19,5800.0,78.0516,78.1279,78.0516,78.1024,5800.0
2012-02-02 12:55:00,92.21,92.28,92.19,92.28,4600.0,78.1194,78.1787,78.1024,78.1787,4600.0
2012-02-02 13:00:00,92.29,92.36,92.29,92.32,14800.0,78.1872,78.2465,78.1872,78.2126,14800.0
2012-02-02 13:05:00,92.32,92.4,92.31,92.38,23800.0,78.2126,78.2804,78.2041,78.2634,23800.0
2012-02-02 13:10:00,92.38,92.46,92.37,92.46,4900.0,78.2634,78.3312,78.2549,78.3312,4900.0
2012-02-02 13:15:00,92.44,92.47,92.4,92.44,21200.0,78.3142,78.3397,78.2804,78.3142,21200.0
2012-02-02 13:20:00,92.43,92.45,92.34,92.35,4600.0,78.3058,78.3227,78.2295,78.238,4600.0
2012-02-02 13:25:00,92.32,92.35,92.32,92.33,2800.0,78.2126,78.238,78.2126,78.221,2800.0
2012-02-02 13:30:00,92.32,92.46,92.3,92.36,26600.0,78.2126,78.3312,78.1956,78.2465,26600.0
2012-02-02 13:35:00,92.37,92.44,92.34,92.43,18500.0,78.2549,78.3142,78.2295,78.3058,18500.0
2012-02-02 13:40:00,92.43,92.46,92.42,92.44,14900.0,78.3058,78.3312,78.2973,78.3142,14900.0
2012-02-02 13:45:00,92.44,92.58,92.44,92.56,6700.0,78.3142,78.4328,78.3142,78.4159,6700.0
2012-02-02 13:50:00,92.55,92.55,92.48,92.53,3900.0,78.4074,78.4074,78.3481,78.3905,3900.0
2012-02-02 13:55:00,92.53,92.54,92.51,92.53,5300.0,78.3905,78.399,78.3735,78.3905,5300.0
2012-02-02 14:00:00,92.55,92.57,92.54,92.56,8400.0,78.4074,78.4244,78.399,78.4159,8400.0
2012-02-02 14:05:00,92.56,92.57,92.54,92.54,11000.0,78.4159,78.4244,78.399,78.399,11000.0
2012-02-02 14:10:00,92.54,92.55,92.5,92.5,4700.0,78.399,78.4074,78.3651,78.3651,4700.0
2012-02-02 14:15:00,92.5,92.5,92.46,92.47,3800.0,78.3651,78.3651,78.3312,78.3397,3800.0
2012-02-02 14:20:00,92.45,92.56,92.43,92.56,17000.0,78.3227,78.4159,78.3058,78.4159,17000.0
2012-02-02 14:25:00,92.56,92.56,92.51,92.52,11900.0,78.4159,78.4159,78.3735,78.382,11900.0
2012-02-02 14:30:00,92.52,92.6,92.51,92.57,26200.0,78.382,78.4498,78.3735,78.4244,26200.0
2012-02-02 14:35:00,92.59,92.6,92.55,92.6,13600.0,78.4413,78.4498,78.4074,78.4498,13600.0
2012-02-02 14:40:00,92.58,92.64,92.52,92.64,13400.0,78.4328,78.4837,78.382,78.4837,13400.0
2012-02-02 14:45:00,92.63,92.67,92.58,92.66,9100.0,78.4752,78.5091,78.4328,78.5006,9100.0
2012-02-02 14:50:00,92.66,92.69,92.6,92.67,15800.0,78.5006,78.526,78.4498,78.5091,15800.0
2012-02-02 14:55:00,92.67,92.8,92.65,92.76,15300.0,78.5091,78.6192,78.4922,78.5853,15300.0
2012-02-02 15:00:00,92.77,92.83,92.76,92.83,21600.0,78.5938,78.6446,78.5853,78.6446,21600.0
2012-02-02 15:05:00,92.83,92.88,92.83,92.85,13800.0,78.6446,78.687,78.6446,78.6616,13800.0
2012-02-02 15:10:00,92.84,92.86,92.79,92.8,15100.0,78.6531,78.6701,78.6108,78.6192,15100.0
2012-02-02 15:15:00,92.79,92.8,92.74,92.77,9600.0,78.6108,78.6192,78.5684,78.5938,9600.0
2012-02-02 15:20:00,92.77,92.8,92.76,92.79,18100.0,78.5938,78.6192,78.5853,78.6108,18100.0
2012-02-02 15:25:00,92.8,92.85,92.77,92.78,14500.0,78.6192,78.6616,78.5938,78.6023,14500.0
2012-02-02 15:30:00,92.78,92.88,92.77,92.83,36300.0,78.6023,78.687,78.5938,78.6446,36300.0
2012-02-02 15:35:00,92.83,92.93,92.83,92.9,20500.0,78.6446,78.7294,78.6446,78.7039,20500.0
2012-02-02 15:40:00,92.89,92.92,92.83,92.87,16500.0,78.6955,78.7209,78.6446,78.6785,16500.0
2012-02-02 15:45:00,92.88,92.88,92.72,92.72,16400.0,78.687,78.687,78.5515,78.5515,16400.0
2012-02-02 15:50:00,92.73,92.75,92.67,92.71,21700.0,78.5599,78.5769,78.5091,78.543,21700.0
2012-02-02 15:55:00,92.71,92.8,92.69,92.77,65400.0,78.543,78.6192,78.526,78.5938,65400.0
2012-02-03 09:30:00,93.77,94.08,93.61,93.79,44600.0,79.441,79.7036,79.3055,79.4579,44600.0
2012-02-03 09:35:00,93.79,93.97,93.78,93.86,18300.0,79.4579,79.6104,79.4495,79.5173,18300.0
2012-02-03 09:40:00,93.86,93.95,93.79,93.93,21500.0,79.5173,79.5935,79.4579,79.5766,21500.0
2012-02-03 09:45:00,93.95,94.06,93.85,94.06,42600.0,79.5935,79.6867,79.5088,79.6867,42600.0
2012-02-03 09:50:00,94.06,94.23,93.86,93.86,67900.0,79.6867,79.8307,79.5173,79.5173,67900.0
2012-02-03 09:55:00,93.83,94.12,93.74,94.03,16100.0,79.4918,79.7375,79.4156,79.6613,16100.0
2012-02-03 10:00:00,94.09,94.24,94.02,94.07,24500.0,79.7121,79.8392,79.6528,79.6952,24500.0
2012-02-03 10:05:00,94.11,94.21,94.03,94.21,7600.0,79.729,79.8138,79.6613,79.8138,7600.0
2012-02-03 10:10:00,94.25,94.36,94.2,94.2,29400.0,79.8477,79.9408,79.8053,79.8053,29400.0
2012-02-03 10:15:00,94.2,94.2,94.11,94.14,7600.0,79.8053,79.8053,79.729,79.7545,7600.0
2012-02-03 10:20:00,94.13,94.2,94.07,94.07,15200.0,79.746,79.8053,79.6952,79.6952,15200.0
2012-02-03 10:25:00,94.07,94.14,94.0,94.0,11900.0,79.6952,79.7545,79.6359,79.6359,11900.0
2012-02-03 10:30:00,94.02,94.08,93.97,94.04,13000.0,79.6528,79.7036,79.6104,79.6697,13000.0
2012-02-03 10:35:00,94.07,94.35,94.05,94.35,11800.0,79.6952,79.9324,79.6782,79.9324,11800.0
2012-02-03 10:40:00,94.33,94.35,94.27,94.35,10000.0,79.9154,79.9324,79.8646,79.9324,10000.0
2012-02-03 10:45:00,94.33,94.4,94.27,94.36,10900.0,79.9154,79.9747,79.8646,79.9408,10900.0
2012-02-03 10:50:00,94.35,94.39,94.33,94.33,4100.0,79.9324,79.9663,79.9154,79.9154,4100.0
2012-02-03 10:55:00,94.3,94.4,94.28,94.36,8200.0,79.89,79.9747,79.8731,79.9408,8200.0
2012-02-03 11:00:00,94.36,94.36,94.2,94.27,24600.0,79.9408,79.9408,79.8053,79.8646,24600.0
2012-02-03 11:05:00,94.26,94.26,94.18,94.22,15300.0,79.8561,79.8561,79.7884,79.8222,15300.0
2012-02-03 11:10:00,94.22,94.24,94.19,94.22,8100.0,79.8222,79.8392,79.7968,79.8222,8100.0
2012-02-03 11:15:00,94.23,94.27,94.11,94.14,10300.0,79.8307,79.8646,79.729,79.7545,10300.0
2012-02-03 11:20:00,94.13,94.24,94.13,94.21,8200.0,79.746,79.8392,79.746,79.8138,8200.0
2012-02-03 11:25:00,94.2,94.26,94.15,94.18,6200.0,79.8053,79.8561,79.7629,79.7884,6200.0
2012-02-03 11:30:00,94.17,94.24,94.15,94.21,6700.0,79.7799,79.8392,79.7629,79.8138,6700.0
2012-02-03 11:35:00,94.22,94.22,94.02,94.03,18100.0,79.8222,79.8222,79.6528,79.6613,18100.0
2012-02-03 11:40:00,94.03,94.05,94.01,94.03,11000.0,79.6613,79.6782,79.6443,79.6613,11000.0
2012-02-03 11:45:00,94.05,94.09,94.04,94.07,1800.0,79.6782,79.7121,79.6697,79.6952,1800.0
2012-02-03 11:50:00,94.06,94.08,94.01,94.06,17100.0,79.6867,79.7036,79.6443,79.6867,17100.0
2012-02-03 11:55:00,94.04,94.05,93.99,94.01,12700.0,79.6697,79.6782,79.6274,79.6443,12700.0
2012-02-03 12:00:00,94.01,94.08,94.01,94.05,8700.0,79.6443,79.7036,79.6443,79.6782,8700.0
2012-02-03 12:05:00,94.05,94.07,94.01,94.06,16100.0,79.6782,79.6952,79.6443,79.6867,16100.0
2012-02-03 12:10:00,94.08,94.08,94.01,94.02,6900.0,79.7036,79.7036,79.6443,79.6528,6900.0
2012-02-03 12:15:00,94.03,94.03,93.98,94.0,8800.0,79.6613,79.6613,79.6189,79.6359,8800.0
2012-02-03 12:20:00,94.0,94.02,93.98,94.02,12100.0,79.6359,79.6528,79.6189,79.6528,12100.0
2012-02-03 12:25:00,94.01,94.03,93.95,93.95,18200.0,79.6443,79.6613,79.5935,79.5935,18200.0
2012-02-03 12:30:00,93.94,93.99,93.94,93.99,10800.0,79.585,79.6274,79.585,79.6274,10800.0
2012-02-03 12:35:00,93.98,94.01,93.97,93.98,12900.0,79.6189,79.6443,79.6104,79.6189,12900.0
2012-02-03 12:40:00,93.99,94.07,93.98,94.04,15700.0,79.6274,79.6952,79.6189,79.6697,15700.0
2012-02-03 12:45:00,94.02,94.06,93.98,94.0,16100.0,79.6528,79.6867,79.6189,79.6359,16100.0
2012-02-03 12:50:00,94.0,94.0,93.91,93.91,17000.0,79.6359,79.6359,79.5596,79.5596,17000.0
2012-02-03 12:55:00,93.93,93.95,93.91,93.94,9000.0,79.5766,79.5935,79.5596,79.585,9000.0
2012-02-03 13:00:00,93.94,93.96,93.91,93.93,8200.0,79.585,79.602,79.5596,79.5766,8200.0
2012-02-03 13:05:00,93.94,94.02,93.93,94.02,6700.0,79.585,79.6528,79.5766,79.6528,6700.0
2012-02-03 13:10:00,94.02,94.03,93.98,93.99,5600.0,79.6528,79.6613,79.6189,79.6274,5600.0
2012-02-03 13:15:00,94.0,94.0,93.89,93.95,24600.0,79.6359,79.6359,79.5427,79.5935,24600.0
2012-02-03 13:20:00,93.92,93.94,93.89,93.89,18500.0,79.5681,79.585,79.5427,79.5427,18500.0
2012-02-03 13:25:00,93.89,93.92,93.89,93.92,6900.0,79.5427,79.5681,79.5427,79.5681,6900.0
2012-02-03 13:30:00,93.94,93.99,93.94,93.97,2900.0,79.585,79.6274,79.585,79.6104,2900.0
2012-02-03 13:35:00,93.97,93.98,93.91,93.91,10300.0,79.6104,79.6189,79.5596,79.5596,10300.0
2012-02-03 13:40:00,93.92,93.92,93.89,93.92,10100.0,79.5681,79.5681,79.5427,79.5681,10100.0
2012-02-03 13:45:00,93.91,93.92,93.9,93.9,4100.0,79.5596,79.5681,79.5511,79.5511,4100.0
2012-02-03 13:50:00,93.9,93.91,93.89,93.89,2700.0,79.5511,79.5596,79.5427,79.5427,2700.0
2012-02-03 13:55:00,93.9,94.0,93.89,94.0,20000.0,79.5511,79.6359,79.5427,79.6359,20000.0
2012-02-03 14:00:00,94.0,94.11,94.0,94.09,9900.0,79.6359,79.729,79.6359,79.7121,9900.0
2012-02-03 14:05:00,94.1,94.12,94.09,94.11,9500.0,79.7206,79.7375,79.7121,79.729,9500.0
2012-02-03 14:10:00,94.11,94.15,94.1,94.14,6500.0,79.729,79.7629,79.7206,79.7545,6500.0
2012-02-03 14:15:00,94.16,94.26,94.16,94.24,8600.0,79.7714,79.8561,79.7714,79.8392,8600.0
2012-02-03 14:20:00,94.24,94.26,94.2,94.24,7200.0,79.8392,79.8561,79.8053,79.8392,7200.0
2012-02-03 14:25:00,94.24,94.25,94.2,94.23,9800.0,79.8392,79.8477,79.8053,79.8307,9800.0
2012-02-03 14:30:00,94.24,94.26,94.19,94.19,7200.0,79.8392,79.8561,79.7968,79.7968,7200.0
2012-02-03 14:35:00,94.19,94.28,94.19,94.25,10600.0,79.7968,79.8731,79.7968,79.8477,10600.0
2012-02-03 14:40:00,94.26,94.28,94.25,94.28,11200.0,79.8561,79.8731,79.8477,79.8731,11200.0
2012-02-03 14:45:00,94.28,94.39,94.28,94.38,19900.0,79.8731,79.9663,79.8731,79.9578,19900.0
2012-02-03 14:50:00,94.39,94.4,94.35,94.38,15500.0,79.9663,79.9747,79.9324,79.9578,15500.0
2012-02-03 14:55:00,94.36,94.37,94.33,94.36,16000.0,79.9408,79.9493,79.9154,79.9408,16000.0
2012-02-03 15:00:00,94.35,94.4,94.34,94.38,15900.0,79.9324,79.9747,79.9239,79.9578,15900.0
2012-02-03 15:05:00,94.37,94.41,94.28,94.29,27300.0,79.9493,79.9832,79.8731,79.8815,27300.0
2012-02-03 15:10:00,94.28,94.36,94.26,94.34,25800.0,79.8731,79.9408,79.8561,79.9239,25800.0
2012-02-03 15:15:00,94.33,94.37,94.31,94.34,15900.0,79.9154,79.9493,79.8985,79.9239,15900.0
2012-02-03 15:20:00,94.33,94.34,94.3,94.34,15500.0,79.9154,79.9239,79.89,79.9239,15500.0
2012-02-03 15:25:00,94.33,94.34,94.29,94.31,24000.0,79.9154,79.9239,79.8815,79.8985,24000.0
2012-02-03 15:30:00,94.31,94.36,94.31,94.34,17500.0,79.8985,79.9408,79.8985,79.9239,17500.0
2012-02-03 15:35:00,94.34,94.34,94.25,94.29,36700.0,79.9239,79.9239,79.8477,79.8815,36700.0
2012-02-03 15:40:00,94.29,94.34,94.27,94.29,56000.0,79.8815,79.9239,79.8646,79.8815,56000.0
2012-02-03 15:45:00,94.3,94.36,94.26,94.35,61300.0,79.89,79.9408,79.8561,79.9324,61300.0
2012-02-03 15:50:00,94.35,94.41,94.35,94.41,45700.0,79.9324,79.9832,79.9324,79.9832,45700.0
2012-02-03 15:55:00,94.41,94.51,94.41,94.5,221100.0,79.9832,80.0679,79.9832,80.0595,221100.0
2012-02-06 09:30:00,94.56,94.93,94.52,94.88,117200.0,80.1103,80.4237,80.0764,80.3814,117200.0
2012-02-06 09:35:00,94.88,95.39,94.82,95.27,137000.0,80.3814,80.8135,80.3306,80.7118,137000.0
2012-02-06 09:40:00,95.26,95.37,94.94,95.19,67800.0,80.7033,80.7965,80.4322,80.644,67800.0
2012-02-06 09:45:00,95.19,95.5,95.19,95.37,46000.0,80.644,80.9066,80.644,80.7965,46000.0
2012-02-06 09:50:00,95.38,95.5,95.36,95.42,29900.0,80.805,80.9066,80.788,80.8389,29900.0
2012-02-06 09:55:00,95.44,95.45,94.98,94.98,35000.0,80.8558,80.8643,80.4661,80.4661,35000.0
2012-02-06 10:00:00,94.98,95.27,94.98,95.23,42600.0,80.4661,80.7118,80.4661,80.6779,42600.0
2012-02-06 10:05:00,95.25,95.27,95.16,95.17,28000.0,80.6948,80.7118,80.6186,80.6271,28000.0
2012-02-06 10:10:00,95.15,95.22,94.93,95.03,33200.0,80.6101,80.6694,80.4237,80.5085,33200.0
2012-02-06 10:15:00,95.03,95.1,94.84,94.86,35200.0,80.5085,80.5678,80.3475,80.3644,35200.0
2012-02-06 10:20:00,94.88,94.89,94.72,94.88,18600.0,80.3814,80.3899,80.2458,80.3814,18600.0
2012-02-06 10:25:00,94.87,94.92,94.75,94.91,20200.0,80.3729,80.4153,80.2712,80.4068,20200.0
2012-02-06 10:30:00,94.91,95.06,94.9,95.04,49900.0,80.4068,80.5339,80.3983,80.5169,49900.0
2012-02-06 10:35:00,95.04,95.05,94.88,94.88,20200.0,80.5169,80.5254,80.3814,80.3814,20200.0
2012-02-06 10:40:00,94.89,95.04,94.88,95.04,19900.0,80.3899,80.5169,80.3814,80.5169,19900.0
2012-02-06 10:45:00,95.04,95.19,95.03,95.13,25700.0,80.5169,80.644,80.5085,80.5932,25700.0
2012-02-06 10:50:00,95.12,95.15,95.07,95.09,20800.0,80.5847,80.6101,80.5424,80.5593,20800.0
2012-02-06 10:55:00,95.09,95.1,95.01,95.07,21000.0,80.5593,80.5678,80.4915,80.5424,21000.0
2012-02-06 11:00:00,95.07,95.1,95.05,95.08,14800.0,80.5424,80.5678,80.5254,80.5508,14800.0
2012-02-06 11:05:00,95.07,95.19,95.07,95.19,17700.0,80.5424,80.644,80.5424,80.644,17700.0
2012-02-06 11:10:00,95.19,95.39,95.19,95.38,24000.0,80.644,80.8135,80.644,80.805,24000.0
2012-02-06 11:15:00,95.38,95.5,95.38,95.47,24700.0,80.805,80.9066,80.805,80.8812,24700.0
2012-02-06 11:20:00,95.47,95.47,95.38,95.39,31400.0,80.8812,80.8812,80.805,80.8135,31400.0
2012-02-06 11:25:00,95.4,95.49,95.38,95.49,23600.0,80.8219,80.8982,80.805,80.8982,23600.0
2012-02-06 11:30:00,95.48,95.6,95.47,95.51,43300.0,80.8897,80.9914,80.8812,80.9151,43300.0
2012-02-06 11:35:00,95.52,95.52,95.41,95.47,20600.0,80.9236,80.9236,80.8304,80.8812,20600.0
2012-02-06 11:40:00,95.48,95.53,95.43,95.44,27200.0,80.8897,80.9321,80.8473,80.8558,27200.0
2012-02-06 11:45:00,95.42,95.42,95.27,95.35,18100.0,80.8389,80.8389,80.7118,80.7796,18100.0
2012-02-06 11:50:00,95.35,95.35,95.27,95.27,4100.0,80.7796,80.7796,80.7118,80.7118,4100.0
2012-02-06 11:55:00,95.27,95.37,95.1,95.1,42100.0,80.7118,80.7965,80.5678,80.5678,42100.0
2012-02-06 12:00:00,95.1,95.33,95.1,95.33,56500.0,80.5678,80.7626,80.5678,80.7626,56500.0
2012-02-06 12:05:00,95.33,95.36,95.3,95.33,10300.0,80.7626,80.788,80.7372,80.7626,10300.0
2012-02-06 12:10:00,95.32,95.32,95.19,95.2,10700.0,80.7541,80.7541,80.644,80.6525,10700.0
2012-02-06 12:15:00,95.2,95.25,95.18,95.2,11600.0,80.6525,80.6948,80.6355,80.6525,11600.0
2012-02-06 12:20:00,95.2,95.24,95.14,95.21,13500.0,80.6525,80.6864,80.6017,80.661,13500.0
2012-02-06 12:25:00,95.21,95.22,95.13,95.14,6300.0,80.661,80.6694,80.5932,80.6017,6300.0
2012-02-06 12:30:00,95.14,95.25,95.12,95.23,8900.0,80.6017,80.6948,80.5847,80.6779,8900.0
2012-02-06 12:35:00,95.23,95.29,95.2,95.24,17300.0,80.6779,80.7287,80.6525,80.6864,17300.0
2012-02-06 12:40:00,95.25,95.26,95.23,95.25,9700.0,80.6948,80.7033,80.6779,80.6948,9700.0
2012-02-06 12:45:00,95.25,95.28,95.24,95.24,6000.0,80.6948,80.7203,80.6864,80.6864,6000.0
2012-02-06 12:50:00,95.23,95.27,95.23,95.25,6400.0,80.6779,80.7118,80.6779,80.6948,6400.0
2012-02-06 12:55:00,95.26,95.31,95.22,95.25,11600.0,80.7033,80.7457,80.6694,80.6948,11600.0
2012-02-06 13:00:00,95.26,95.28,95.22,95.25,7600.0,80.7033,80.7203,80.6694,80.6948,7600.0
2012-02-06 13:05:00,95.26,95.26,95.2,95.21,7200.0,80.7033,80.7033,80.6525,80.661,7200.0
2012-02-06 13:10:00,95.23,95.26,95.23,95.25,7700.0,80.6779,80.7033,80.6779,80.6948,7700.0
2012-02-06 13:15:00,95.27,95.27,95.22,95.22,6000.0,80.7118,80.7118,80.6694,80.6694,6000.0
2012-02-06 13:20:00,95.23,95.23,95.15,95.21,25400.0,80.6779,80.6779,80.6101,80.661,25400.0
2012-02-06 13:25:00,95.2,95.2,95.15,95.15,6300.0,80.6525,80.6525,80.6101,80.6101,6300.0
2012-02-06 13:30:00,95.16,95.22,95.15,95.21,17700.0,80.6186,80.6694,80.6101,80.661,17700.0
2012-02-06 13:35:00,95.2,95.25,95.2,95.23,24800.0,80.6525,80.6948,80.6525,80.6779,24800.0
2012-02-06 13:40:00,95.23,95.31,95.22,95.28,14700.0,80.6779,80.7457,80.6694,80.7203,14700.0
2012-02-06 13:45:00,95.26,95.38,95.26,95.35,16200.0,80.7033,80.805,80.7033,80.7796,16200.0
2012-02-06 13:50:00,95.35,95.35,95.25,95.34,22100.0,80.7796,80.7796,80.6948,80.7711,22100.0
2012-02-06 13:55:00,95.35,95.38,95.32,95.35,10400.0,80.7796,80.805,80.7541,80.7796,10400.0
2012-02-06 14:00:00,95.35,95.42,95.31,95.34,33700.0,80.7796,80.8389,80.7457,80.7711,33700.0
2012-02-06 14:05:00,95.33,95.35,95.25,95.3,18600.0,80.7626,80.7796,80.6948,80.7372,18600.0
2012-02-06 14:10:00,95.3,95.32,95.23,95.29,10300.0,80.7372,80.7541,80.6779,80.7287,10300.0
2012-02-06 14:15:00,95.28,95.29,95.19,95.24,29800.0,80.7203,80.7287,80.644,80.6864,29800.0
2012-02-06 14:20:00,95.22,95.28,95.21,95.25,15400.0,80.6694,80.7203,80.661,80.6948,15400.0
2012-02-06 14:25:00,95.27,95.28,95.23,95.26,12600.0,80.7118,80.7203,80.6779,80.7033,12600.0
2012-02-06 14:30:00,95.25,95.3,95.25,95.29,12200.0,80.6948,80.7372,80.6948,80.7287,12200.0
2012-02-06 14:35:00,95.3,95.32,95.26,95.28,23500.0,80.7372,80.7541,80.7033,80.7203,23500.0
2012-02-06 14:40:00,95.25,95.26,95.13,95.19,24300.0,80.6948,80.7033,80.5932,80.644,24300.0
2012-02-06 14:45:00,95.17,95.18,95.04,95.05,21300.0,80.6271,80.6355,80.5169,80.5254,21300.0
2012-02-06 14:50:00,95.04,95.11,95.02,95.1,24600.0,80.5169,80.5762,80.5,80.5678,24600.0
2012-02-06 14:55:00,95.1,95.2,95.09,95.15,31500.0,80.5678,80.6525,80.5593,80.6101,31500.0
2012-02-06 15:00:00,95.14,95.26,95.14,95.24,12200.0,80.6017,80.7033,80.6017,80.6864,12200.0
2012-02-06 15:05:00,95.25,95.27,95.17,95.18,15900.0,80.6948,80.7118,80.6271,80.6355,15900.0
2012-02-06 15:10:00,95.17,95.18,95.1,95.1,19700.0,80.6271,80.6355,80.5678,80.5678,19700.0
2012-02-06 15:15:00,95.1,95.17,95.1,95.17,33200.0,80.5678,80.6271,80.5678,80.6271,33200.0
2012-02-06 15:20:00,95.16,95.18,95.12,95.13,26300.0,80.6186,80.6355,80.5847,80.5932,26300.0
2012-02-06 15:25:00,95.14,95.14,95.12,95.12,15300.0,80.6017,80.6017,80.5847,80.5847,15300.0
2012-02-06 15:30:00,95.11,95.19,95.1,95.19,20900.0,80.5762,80.644,80.5678,80.644,20900.0
2012-02-06 15:35:00,95.2,95.2,95.15,95.15,9600.0,80.6525,80.6525,80.6101,80.6101,9600.0
2012-02-06 15:40:00,95.16,95.21,95.15,95.21,20900.0,80.6186,80.661,80.6101,80.661,20900.0
2012-02-06 15:45:00,95.2,95.2,95.13,95.19,61500.0,80.6525,80.6525,80.5932,80.644,61500.0
2012-02-06 15:50:00,95.2,95.28,95.18,95.19,56800.0,80.6525,80.7203,80.6355,80.644,56800.0
2012-02-06 15:55:00,95.19,95.29,95.17,95.25,68200.0,80.644,80.7287,80.6271,80.6948,68200.0
2012-02-07 09:30:00,94.63,94.63,94.1,94.27,79000.0,80.1696,80.1696,79.7206,79.8646,79000.0
2012-02-07 09:35:00,94.26,94.29,94.02,94.14,76700.0,79.8561,79.8815,79.6528,79.7545,76700.0
2012-02-07 09:40:00,94.12,94.15,93.75,93.79,47100.0,79.7375,79.7629,79.4241,79.4579,47100.0
2012-02-07 09:45:00,93.76,94.0,93.6,93.94,60700.0,79.4325,79.6359,79.297,79.585,60700.0
2012-02-07 09:50:00,93.95,94.06,93.93,94.06,27500.0,79.5935,79.6867,79.5766,79.6867,27500.0
2012-02-07 09:55:00,94.08,94.27,94.04,94.24,19000.0,79.7036,79.8646,79.6697,79.8392,19000.0
2012-02-07 10:00:00,94.24,94.27,93.95,93.96,61300.0,79.8392,79.8646,79.5935,79.602,61300.0
2012-02-07 10:05:00,93.96,94.08,93.95,94.08,25400.0,79.602,79.7036,79.5935,79.7036,25400.0
2012-02-07 10:10:00,94.1,94.36,94.06,94.35,17100.0,79.7206,79.9408,79.6867,79.9324,17100.0
2012-02-07 10:15:00,94.34,94.38,94.16,94.17,16900.0,79.9239,79.9578,79.7714,79.7799,16900.0
2012-02-07 10:20:00,94.16,94.25,94.13,94.25,13300.0,79.7714,79.8477,79.746,79.8477,13300.0
2012-02-07 10:25:00,94.25,94.34,94.19,94.27,56300.0,79.8477,79.9239,79.7968,79.8646,56300.0
2012-02-07 10:30:00,94.26,94.49,94.26,94.44,43700.0,79.8561,80.051,79.8561,80.0086,43700.0
2012-02-07 10:35:00,94.44,94.45,94.32,94.32,25300.0,80.0086,80.0171,79.907,79.907,25300.0
2012-02-07 10:40:00,94.32,94.46,94.32,94.41,59600.0,79.907,80.0256,79.907,79.9832,59600.0
2012-02-07 10:45:00,94.43,94.54,94.4,94.45,13900.0,80.0001,80.0933,79.9747,80.0171,13900.0
2012-02-07 10:50:00,94.45,94.5,94.43,94.44,15200.0,80.0171,80.0595,80.0001,80.0086,15200.0
2012-02-07 10:55:00,94.45,94.56,94.44,94.53,28000.0,80.0171,80.1103,80.0086,80.0849,28000.0
2012-02-07 11:00:00,94.54,94.61,94.52,94.61,50000.0,80.0933,80.1526,80.0764,80.1526,50000.0
2012-02-07 11:05:00,94.61,94.79,94.6,94.78,21500.0,80.1526,80.3051,80.1442,80.2967,21500.0
2012-02-07 11:10:00,94.78,94.86,94.73,94.85,14900.0,80.2967,80.3644,80.2543,80.356,14900.0
2012-02-07 11:15:00,94.84,94.88,94.84,94.85,12600.0,80.3475,80.3814,80.3475,80.356,12600.0
2012-02-07 11:20:00,94.85,94.91,94.79,94.87,15800.0,80.356,80.4068,80.3051,80.3729,15800.0
2012-02-07 11:25:00,94.86,94.91,94.81,94.91,4800.0,80.3644,80.4068,80.3221,80.4068,4800.0
2012-02-07 11:30:00,94.93,94.93,94.88,94.92,9000.0,80.4237,80.4237,80.3814,80.4153,9000.0
2012-02-07 11:35:00,94.91,94.95,94.86,94.9,19900.0,80.4068,80.4407,80.3644,80.3983,19900.0
2012-02-07 11:40:00,94.9,94.93,94.85,94.89,11400.0,80.3983,80.4237,80.356,80.3899,11400.0
2012-02-07 11:45:00,94.88,94.88,94.78,94.79,25300.0,80.3814,80.3814,80.2967,80.3051,25300.0
2012-02-07 11:50:00,94.78,94.84,94.77,94.83,11400.0,80.2967,80.3475,80.2882,80.339,11400.0
2012-02-07 11:55:00,94.83,94.83,94.79,94.81,6300.0,80.339,80.339,80.3051,80.3221,6300.0
2012-02-07 12:00:00,94.8,94.81,94.74,94.74,8500.0,80.3136,80.3221,80.2628,80.2628,8500.0
2012-02-07 12:05:00,94.75,94.76,94.72,94.73,4800.0,80.2712,80.2797,80.2458,80.2543,4800.0
2012-02-07 12:10:00,94.73,94.75,94.71,94.75,5600.0,80.2543,80.2712,80.2374,80.2712,5600.0
2012-02-07 12:15:00,94.75,94.78,94.73,94.73,2700.0,80.2712,80.2967,80.2543,80.2543,2700.0
2012-02-07 12:20:00,94.73,94.74,94.71,94.73,9000.0,80.2543,80.2628,80.2374,80.2543,9000.0
2012-02-07 12:25:00,94.74,94.76,94.71,94.72,9800.0,80.2628,80.2797,80.2374,80.2458,9800.0
2012-02-07 12:30:00,94.71,94.74,94.71,94.73,6700.0,80.2374,80.2628,80.2374,80.2543,6700.0
2012-02-07 12:35:00,94.73,94.77,94.73,94.77,8000.0,80.2543,80.2882,80.2543,80.2882,8000.0
2012-02-07 12:40:00,94.77,94.77,94.72,94.72,7500.0,80.2882,80.2882,80.2458,80.2458,7500.0
2012-02-07 12:45:00,94.73,94.77,94.72,94.76,7800.0,80.2543,80.2882,80.2458,80.2797,7800.0
2012-02-07 12:50:00,94.74,94.78,94.74,94.78,7100.0,80.2628,80.2967,80.2628,80.2967,7100.0
2012-02-07 12:55:00,94.78,94.84,94.76,94.81,6000.0,80.2967,80.3475,80.2797,80.3221,6000.0
2012-02-07 13:00:00,94.83,94.83,94.78,94.82,5100.0,80.339,80.339,80.2967,80.3306,5100.0
2012-02-07 13:05:00,94.83,94.92,94.81,94.87,11900.0,80.339,80.4153,80.3221,80.3729,11900.0
2012-02-07 13:10:00,94.87,94.88,94.83,94.86,4400.0,80.3729,80.3814,80.339,80.3644,4400.0
2012-02-07 13:15:00,94.87,94.9,94.83,94.84,11600.0,80.3729,80.3983,80.339,80.3475,11600.0
2012-02-07 13:20:00,94.83,94.86,94.81,94.84,14400.0,80.339,80.3644,80.3221,80.3475,14400.0
2012-02-07 13:25:00,94.84,94.89,94.82,94.85,12900.0,80.3475,80.3899,80.3306,80.356,12900.0
2012-02-07 13:30:00,94.88,94.88,94.79,94.8,58100.0,80.3814,80.3814,80.3051,80.3136,58100.0
2012-02-07 13:35:00,94.81,94.85,94.81,94.84,8300.0,80.3221,80.356,80.3221,80.3475,8300.0
2012-02-07 13:40:00,94.83,94.83,94.75,94.75,62000.0,80.339,80.339,80.2712,80.2712,62000.0
2012-02-07 13:45:00,94.74,94.75,94.73,94.75,35700.0,80.2628,80.2712,80.2543,80.2712,35700.0
2012-02-07 13:50:00,94.75,94.75,94.72,94.73,11100.0,80.2712,80.2712,80.2458,80.2543,11100.0
2012-02-07 13:55:00,94.74,94.75,94.72,94.72,5200.0,80.2628,80.2712,80.2458,80.2458,5200.0
2012-02-07 14:00:00,94.72,94.74,94.57,94.57,20800.0,80.2458,80.2628,80.1188,80.1188,20800.0
2012-02-07 14:05:00,94.59,94.61,94.55,94.58,7100.0,80.1357,80.1526,80.1018,80.1272,7100.0
2012-02-07 14:10:00,94.6,94.62,94.57,94.62,11500.0,80.1442,80.1611,80.1188,80.1611,11500.0
2012-02-07 14:15:00,94.62,94.65,94.61,94.62,14300.0,80.1611,80.1865,80.1526,80.1611,14300.0
2012-02-07 14:20:00,94.62,94.63,94.61,94.61,16400.0,80.1611,80.1696,80.1526,80.1526,16400.0
2012-02-07 14:25:00,94.61,94.66,94.61,94.63,13700.0,80.1526,80.195,80.1526,80.1696,13700.0
2012-02-07 14:30:00,94.62,94.64,94.61,94.63,5400.0,80.1611,80.1781,80.1526,80.1696,5400.0
2012-02-07 14:35:00,94.63,94.67,94.61,94.62,12600.0,80.1696,80.2035,80.1526,80.1611,12600.0
2012-02-07 14:40:00,94.64,94.65,94.57,94.61,10200.0,80.1781,80.1865,80.1188,80.1526,10200.0
2012-02-07 14:45:00,94.63,94.7,94.62,94.68,15000.0,80.1696,80.2289,80.1611,80.2119,15000.0
2012-02-07 14:50:00,94.68,94.74,94.68,94.68,9100.0,80.2119,80.2628,80.2119,80.2119,9100.0
2012-02-07 14:55:00,94.67,94.69,94.62,94.69,23300.0,80.2035,80.2204,80.1611,80.2204,23300.0
2012-02-07 15:00:00,94.69,94.72,94.64,94.72,34700.0,80.2204,80.2458,80.1781,80.2458,34700.0
2012-02-07 15:05:00,94.72,94.8,94.71,94.8,11900.0,80.2458,80.3136,80.2374,80.3136,11900.0
2012-02-07 15:10:00,94.81,94.83,94.79,94.83,11600.0,80.3221,80.339,80.3051,80.339,11600.0
2012-02-07 15:15:00,94.82,94.9,94.79,94.85,15800.0,80.3306,80.3983,80.3051,80.356,15800.0
2012-02-07 15:20:00,94.84,94.87,94.75,94.87,13800.0,80.3475,80.3729,80.2712,80.3729,13800.0
2012-02-07 15:25:00,94.85,95.0,94.85,94.98,21200.0,80.356,80.483,80.356,80.4661,21200.0
2012-02-07 15:30:00,94.98,95.0,94.94,95.0,25700.0,80.4661,80.483,80.4322,80.483,25700.0
2012-02-07 15:35:00,95.02,95.09,94.95,94.96,16400.0,80.5,80.5593,80.4407,80.4492,16400.0
2012-02-07 15:40:00,94.95,94.97,94.88,94.88,27900.0,80.4407,80.4576,80.3814,80.3814,27900.0
2012-02-07 15:45:00,94.88,94.88,94.7,94.78,42400.0,80.3814,80.3814,80.2289,80.2967,42400.0
2012-02-07 15:50:00,94.79,94.83,94.76,94.8,41200.0,80.3051,80.339,80.2797,80.3136,41200.0
2012-02-07 15:55:00,94.79,94.81,94.72,94.72,87600.0,80.3051,80.3221,80.2458,80.2458,87600.0
2012-02-08 09:30:00,94.95,94.97,94.78,94.85,45000.0,80.4407,80.4576,80.2967,80.356,45000.0
2012-02-08 09:35:00,94.85,94.93,94.76,94.8,81200.0,80.356,80.4237,80.2797,80.3136,81200.0
2012-02-08 09:40:00,94.8,94.91,94.8,94.86,29400.0,80.3136,80.4068,80.3136,80.3644,29400.0
2012-02-08 09:45:00,94.87,95.0,94.85,95.0,17600.0,80.3729,80.483,80.356,80.483,17600.0
2012-02-08 09:50:00,95.01,95.2,95.0,95.18,17100.0,80.4915,80.6525,80.483,80.6355,17100.0
2012-02-08 09:55:00,95.17,95.3,95.16,95.3,31200.0,80.6271,80.7372,80.6186,80.7372,31200.0
2012-02-08 10:00:00,95.28,95.33,95.22,95.26,20900.0,80.7203,80.7626,80.6694,80.7033,20900.0
2012-02-08 10:05:00,95.27,95.32,95.23,95.23,24800.0,80.7118,80.7541,80.6779,80.6779,24800.0
2012-02-08 10:10:00,95.23,95.28,95.13,95.23,20800.0,80.6779,80.7203,80.5932,80.6779,20800.0
2012-02-08 10:15:00,95.21,95.25,95.18,95.18,12700.0,80.661,80.6948,80.6355,80.6355,12700.0
2012-02-08 10:20:00,95.18,95.19,95.0,95.0,10700.0,80.6355,80.644,80.483,80.483,10700.0
2012-02-08 10:25:00,95.0,95.01,94.88,94.93,12100.0,80.483,80.4915,80.3814,80.4237,12100.0
2012-02-08 10:30:00,94.94,95.06,94.93,95.03,31700.0,80.4322,80.5339,80.4237,80.5085,31700.0
2012-02-08 10:35:00,95.03,95.03,94.78,94.8,35200.0,80.5085,80.5085,80.2967,80.3136,35200.0
2012-02-08 10:40:00,94.82,94.85,94.49,94.5,21700.0,80.3306,80.356,80.051,80.0595,21700.0
2012-02-08 10:45:00,94.5,94.5,94.42,94.46,20600.0,80.0595,80.0595,79.9917,80.0256,20600.0
2012-02-08 10:50:00,94.46,94.46,94.37,94.38,10100.0,80.0256,80.0256,79.9493,79.9578,10100.0
2012-02-08 10:55:00,94.36,94.37,94.32,94.35,10000.0,79.9408,79.9493,79.907,79.9324,10000.0
2012-02-08 11:00:00,94.35,94.54,94.25,94.3,19200.0,79.9324,80.0933,79.8477,79.89,19200.0
2012-02-08 11:05:00,94.31,94.31,94.06,94.16,42900.0,79.8985,79.8985,79.6867,79.7714,42900.0
2012-02-08 11:10:00,94.15,94.2,94.1,94.2,15700.0,79.7629,79.8053,79.7206,79.8053,15700.0
2012-02-08 11:15:00,94.17,94.18,94.07,94.09,13900.0,79.7799,79.7884,79.6952,79.7121,13900.0
2012-02-08 11:20:00,94.04,94.19,94.04,94.05,6900.0,79.6697,79.7968,79.6697,79.6782,6900.0
2012-02-08 11:25:00,94.08,94.2,94.05,94.17,16300.0,79.7036,79.8053,79.6782,79.7799,16300.0
2012-02-08 11:30:00,94.18,94.2,94.13,94.18,8800.0,79.7884,79.8053,79.746,79.7884,8800.0
2012-02-08 11:35:00,94.16,94.25,94.15,94.25,12000.0,79.7714,79.8477,79.7629,79.8477,12000.0
2012-02-08 11:40:00,94.25,94.25,94.17,94.22,5400.0,79.8477,79.8477,79.7799,79.8222,5400.0
2012-02-08 11:45:00,94.22,94.44,94.22,94.44,13100.0,79.8222,80.0086,79.8222,80.0086,13100.0
2012-02-08 11:50:00,94.44,94.51,94.41,94.49,13900.0,80.0086,80.0679,79.9832,80.051,13900.0
2012-02-08 11:55:00,94.48,94.53,94.47,94.5,11000.0,80.0425,80.0849,80.034,80.0595,11000.0
2012-02-08 12:00:00,94.5,94.56,94.47,94.5,8300.0,80.0595,80.1103,80.034,80.0595,8300.0
2012-02-08 12:05:00,94.5,94.54,94.48,94.53,20700.0,80.0595,80.0933,80.0425,80.0849,20700.0
2012-02-08 12:10:00,94.53,94.66,94.53,94.63,13300.0,80.0849,80.195,80.0849,80.1696,13300.0
2012-02-08 12:15:00,94.64,94.66,94.6,94.64,6400.0,80.1781,80.195,80.1442,80.1781,6400.0
2012-02-08 12:20:00,94.65,94.69,94.61,94.62,5700.0,80.1865,80.2204,80.1526,80.1611,5700.0
2012-02-08 12:25:00,94.62,94.66,94.57,94.61,5600.0,80.1611,80.195,80.1188,80.1526,5600.0
2012-02-08 12:30:00,94.61,94.61,94.45,94.51,6000.0,80.1526,80.1526,80.0171,80.0679,6000.0
2012-02-08 12:35:00,94.5,94.5,94.44,94.48,6500.0,80.0595,80.0595,80.0086,80.0425,6500.0
2012-02-08 12:40:00,94.47,94.47,94.42,94.44,7400.0,80.034,80.034,79.9917,80.0086,7400.0
2012-02-08 12:45:00,94.44,94.45,94.37,94.38,3900.0,80.0086,80.0171,79.9493,79.9578,3900.0
2012-02-08 12:50:00,94.39,94.39,94.34,94.37,10800.0,79.9663,79.9663,79.9239,79.9493,10800.0
2012-02-08 12:55:00,94.36,94.42,94.35,94.42,5200.0,79.9408,79.9917,79.9324,79.9917,5200.0
2012-02-08 13:00:00,94.42,94.45,94.38,94.41,4400.0,79.9917,80.0171,79.9578,79.9832,4400.0
2012-02-08 13:05:00,94.41,94.44,94.4,94.4,2600.0,79.9832,80.0086,79.9747,79.9747,2600.0
2012-02-08 13:10:00,94.38,94.41,94.34,94.36,5200.0,79.9578,79.9832,79.9239,79.9408,5200.0
2012-02-08 13:15:00,94.37,94.37,94.23,94.24,4100.0,79.9493,79.9493,79.8307,79.8392,4100.0
2012-02-08 13:20:00,94.26,94.33,94.25,94.32,7100.0,79.8561,79.9154,79.8477,79.907,7100.0
2012-02-08 13:25:00,94.33,94.42,94.33,94.42,3400.0,79.9154,79.9917,79.9154,79.9917,3400.0
2012-02-08 13:30:00,94.4,94.46,94.4,94.43,15400.0,79.9747,80.0256,79.9747,80.0001,15400.0
2012-02-08 13:35:00,94.43,94.49,94.43,94.49,5800.0,80.0001,80.051,80.0001,80.051,5800.0
2012-02-08 13:40:00,94.5,94.6,94.42,94.51,43800.0,80.0595,80.1442,79.9917,80.0679,43800.0
2012-02-08 13:45:00,94.51,94.51,94.49,94.51,1700.0,80.0679,80.0679,80.051,80.0679,1700.0
2012-02-08 13:50:00,94.5,94.55,94.46,94.46,7900.0,80.0595,80.1018,80.0256,80.0256,7900.0
2012-02-08 13:55:00,94.45,94.47,94.4,94.41,7300.0,80.0171,80.034,79.9747,79.9832,7300.0
2012-02-08 14:00:00,94.42,94.44,94.4,94.4,5400.0,79.9917,80.0086,79.9747,79.9747,5400.0
2012-02-08 14:05:00,94.42,94.52,94.41,94.45,30500.0,79.9917,80.0764,79.9832,80.0171,30500.0
2012-02-08 14:10:00,94.48,94.58,94.47,94.56,17900.0,80.0425,80.1272,80.034,80.1103,17900.0
2012-02-08 14:15:00,94.57,94.58,94.49,94.49,4500.0,80.1188,80.1272,80.051,80.051,4500.0
2012-02-08 14:20:00,94.51,94.52,94.41,94.42,4100.0,80.0679,80.0764,79.9832,79.9917,4100.0
2012-02-08 14:25:00,94.42,94.5,94.4,94.4,32200.0,79.9917,80.0595,79.9747,79.9747,32200.0
2012-02-08 14:30:00,94.41,94.44,94.38,94.38,6500.0,79.9832,80.0086,79.9578,79.9578,6500.0
2012-02-08 14:35:00,94.39,94.45,94.39,94.45,7500.0,79.9663,80.0171,79.9663,80.0171,7500.0
2012-02-08 14:40:00,94.44,94.55,94.42,94.54,12200.0,80.0086,80.1018,79.9917,80.0933,12200.0
2012-02-08 14:45:00,94.54,94.58,94.5,94.57,16600.0,80.0933,80.1272,80.0595,80.1188,16600.0
2012-02-08 14:50:00,94.58,94.61,94.5,94.54,6900.0,80.1272,80.1526,80.0595,80.0933,6900.0
2012-02-08 14:55:00,94.54,94.62,94.54,94.56,10800.0,80.0933,80.1611,80.0933,80.1103,10800.0
2012-02-08 15:00:00,94.54,94.56,94.5,94.52,12000.0,80.0933,80.1103,80.0595,80.0764,12000.0
2012-02-08 15:05:00,94.51,94.54,94.49,94.53,10000.0,80.0679,80.0933,80.051,80.0849,10000.0
2012-02-08 15:10:00,94.53,94.53,94.48,94.5,10900.0,80.0849,80.0849,80.0425,80.0595,10900.0
2012-02-08 15:15:00,94.5,94.5,94.44,94.5,12300.0,80.0595,80.0595,80.0086,80.0595,12300.0
2012-02-08 15:20:00,94.49,94.49,94.39,94.42,12200.0,80.051,80.051,79.9663,79.9917,12200.0
2012-02-08 15:25:00,94.42,94.46,94.4,94.45,18200.0,79.9917,80.0256,79.9747,80.0171,18200.0
2012-02-08 15:30:00,94.45,94.47,94.41,94.45,17600.0,80.0171,80.034,79.9832,80.0171,17600.0
2012-02-08 15:35:00,94.45,94.5,94.44,94.46,20800.0,80.0171,80.0595,80.0086,80.0256,20800.0
2012-02-08 15:40:00,94.45,94.51,94.39,94.5,16800.0,80.0171,80.0679,79.9663,80.0595,16800.0
2012-02-08 15:45:00,94.5,94.5,94.4,94.44,31100.0,80.0595,80.0595,79.9747,80.0086,31100.0
2012-02-08 15:50:00,94.44,94.54,94.44,94.51,28300.0,80.0086,80.0933,80.0086,80.0679,28300.0
2012-02-08 15:55:00,94.51,94.54,94.47,94.52,42100.0,80.0679,80.0933,80.034,80.0764,42100.0
2012-02-09 09:30:00,94.42,94.54,94.25,94.44,33100.0,79.9917,80.0933,79.8477,80.0086,33100.0
2012-02-09 09:35:00,94.38,94.64,94.27,94.55,50000.0,79.9578,80.1781,79.8646,80.1018,50000.0
2012-02-09 09:40:00,94.54,94.55,94.28,94.48,27100.0,80.0933,80.1018,79.8731,80.0425,27100.0
2012-02-09 09:45:00,94.51,94.61,94.48,94.6,25600.0,80.0679,80.1526,80.0425,80.1442,25600.0
2012-02-09 09:50:00,94.6,94.83,94.6,94.81,21000.0,80.1442,80.339,80.1442,80.3221,21000.0
2012-02-09 09:55:00,94.81,94.94,94.71,94.73,31500.0,80.3221,80.4322,80.2374,80.2543,31500.0
2012-02-09 10:00:00,94.77,94.88,94.63,94.66,9600.0,80.2882,80.3814,80.1696,80.195,9600.0
2012-02-09 10:05:00,94.67,94.71,94.33,94.38,22800.0,80.2035,80.2374,79.9154,79.9578,22800.0
2012-02-09 10:10:00,94.41,94.5,94.36,94.48,14700.0,79.9832,80.0595,79.9408,80.0425,14700.0
2012-02-09 10:15:00,94.47,94.76,94.46,94.74,37400.0,80.034,80.2797,80.0256,80.2628,37400.0
2012-02-09 10:20:00,94.75,94.77,94.52,94.56,25400.0,80.2712,80.2882,80.0764,80.1103,25400.0
2012-02-09 10:25:00,94.56,94.58,94.45,94.47,25900.0,80.1103,80.1272,80.0171,80.034,25900.0
2012-02-09 10:30:00,94.45,94.47,94.28,94.44,23700.0,80.0171,80.034,79.8731,80.0086,23700.0
2012-02-09 10:35:00,94.43,94.44,94.37,94.38,22000.0,80.0001,80.0086,79.9493,79.9578,22000.0
2012-02-09 10:40:00,94.38,94.61,94.38,94.51,40000.0,79.9578,80.1526,79.9578,80.0679,40000.0
2012-02-09 10:45:00,94.52,94.56,94.44,94.51,25900.0,80.0764,80.1103,80.0086,80.0679,25900.0
2012-02-09 10:50:00,94.51,94.52,94.34,94.36,20800.0,80.0679,80.0764,79.9239,79.9408,20800.0
2012-02-09 10:55:00,94.35,94.67,94.35,94.67,40800.0,79.9324,80.2035,79.9324,80.2035,40800.0
2012-02-09 11:00:00,94.67,94.71,94.6,94.64,12000.0,80.2035,80.2374,80.1442,80.1781,12000.0
2012-02-09 11:05:00,94.64,94.74,94.64,94.7,21300.0,80.1781,80.2628,80.1781,80.2289,21300.0
2012-02-09 11:10:00,94.72,94.76,94.69,94.76,17900.0,80.2458,80.2797,80.2204,80.2797,17900.0
2012-02-09 11:15:00,94.75,94.79,94.68,94.69,23400.0,80.2712,80.3051,80.2119,80.2204,23400.0
2012-02-09 11:20:00,94.69,94.75,94.63,94.63,44300.0,80.2204,80.2712,80.1696,80.1696,44300.0
2012-02-09 11:25:00,94.64,94.71,94.55,94.55,15100.0,80.1781,80.2374,80.1018,80.1018,15100.0
2012-02-09 11:30:00,94.56,94.63,94.49,94.62,21700.0,80.1103,80.1696,80.051,80.1611,21700.0
2012-02-09 11:35:00,94.63,94.69,94.57,94.6,9700.0,80.1696,80.2204,80.1188,80.1442,9700.0
2012-02-09 11:40:00,94.59,94.59,94.5,94.59,7100.0,80.1357,80.1357,80.0595,80.1357,7100.0
2012-02-09 11:45:00,94.57,94.77,94.56,94.76,6300.0,80.1188,80.2882,80.1103,80.2797,6300.0
2012-02-09 11:50:00,94.77,94.96,94.72,94.95,11400.0,80.2882,80.4492,80.2458,80.4407,11400.0
2012-02-09 11:55:00,94.97,95.0,94.95,94.99,22000.0,80.4576,80.483,80.4407,80.4746,22000.0
2012-02-09 12:00:00,94.99,95.06,94.99,95.01,13400.0,80.4746,80.5339,80.4746,80.4915,13400.0
2012-02-09 12:05:00,95.0,95.01,94.9,94.9,9000.0,80.483,80.4915,80.3983,80.3983,9000.0
2012-02-09 12:10:00,94.91,95.01,94.9,95.0,14500.0,80.4068,80.4915,80.3983,80.483,14500.0
2012-02-09 12:15:00,95.0,95.14,95.0,95.11,20000.0,80.483,80.6017,80.483,80.5762,20000.0
2012-02-09 12:20:00,95.11,95.15,95.09,95.1,7900.0,80.5762,80.6101,80.5593,80.5678,7900.0
2012-02-09 12:25:00,95.11,95.12,94.94,94.95,13800.0,80.5762,80.5847,80.4322,80.4407,13800.0
2012-02-09 12:30:00,94.96,94.97,94.86,94.87,8200.0,80.4492,80.4576,80.3644,80.3729,8200.0
2012-02-09 12:35:00,94.87,94.88,94.83,94.88,5400.0,80.3729,80.3814,80.339,80.3814,5400.0
2012-02-09 12:40:00,94.89,95.01,94.89,95.01,22400.0,80.3899,80.4915,80.3899,80.4915,22400.0
2012-02-09 12:45:00,95.01,95.13,95.01,95.09,17300.0,80.4915,80.5932,80.4915,80.5593,17300.0
2012-02-09 12:50:00,95.12,95.13,95.07,95.09,11200.0,80.5847,80.5932,80.5424,80.5593,11200.0
2012-02-09 12:55:00,95.09,95.11,95.0,95.09,4700.0,80.5593,80.5762,80.483,80.5593,4700.0
2012-02-09 13:00:00,95.08,95.14,95.06,95.06,7900.0,80.5508,80.6017,80.5339,80.5339,7900.0
2012-02-09 13:05:00,95.06,95.07,95.0,95.02,9600.0,80.5339,80.5424,80.483,80.5,9600.0
2012-02-09 13:10:00,95.01,95.06,94.99,95.0,6600.0,80.4915,80.5339,80.4746,80.483,6600.0
2012-02-09 13:15:00,95.0,95.12,95.0,95.1,11000.0,80.483,80.5847,80.483,80.5678,11000.0
2012-02-09 13:20:00,95.09,95.19,95.09,95.19,9500.0,80.5593,80.644,80.5593,80.644,9500.0
2012-02-09 13:25:00,95.18,95.26,95.16,95.25,16500.0,80.6355,80.7033,80.6186,80.6948,16500.0
2012-02-09 13:30:00,95.24,95.26,95.13,95.15,47700.0,80.6864,80.7033,80.5932,80.6101,47700.0
2012-02-09 13:35:00,95.15,95.19,95.1,95.18,9900.0,80.6101,80.644,80.5678,80.6355,9900.0
2012-02-09 13:40:00,95.18,95.19,95.08,95.08,14700.0,80.6355,80.644,80.5508,80.5508,14700.0
2012-02-09 13:45:00,95.07,95.12,95.04,95.08,7300.0,80.5424,80.5847,80.5169,80.5508,7300.0
2012-02-09 13:50:00,95.08,95.14,95.08,95.14,8200.0,80.5508,80.6017,80.5508,80.6017,8200.0
2012-02-09 13:55:00,95.14,95.15,95.11,95.15,8200.0,80.6017,80.6101,80.5762,80.6101,8200.0
2012-02-09 14:00:00,95.13,95.17,95.13,95.16,19500.0,80.5932,80.6271,80.5932,80.6186,19500.0
2012-02-09 14:05:00,95.15,95.15,95.04,95.04,12900.0,80.6101,80.6101,80.5169,80.5169,12900.0
2012-02-09 14:10:00,95.04,95.1,95.04,95.05,15800.0,80.5169,80.5678,80.5169,80.5254,15800.0
2012-02-09 14:15:00,95.04,95.12,95.04,95.1,12300.0,80.5169,80.5847,80.5169,80.5678,12300.0
2012-02-09 14:20:00,95.1,95.12,95.06,95.08,18300.0,80.5678,80.5847,80.5339,80.5508,18300.0
2012-02-09 14:25:00,95.09,95.1,95.06,95.1,9500.0,80.5593,80.5678,80.5339,80.5678,9500.0
2012-02-09 14:30:00,95.1,95.11,95.08,95.09,11000.0,80.5678,80.5762,80.5508,80.5593,11000.0
2012-02-09 14:35:00,95.09,95.09,95.04,95.06,6500.0,80.5593,80.5593,80.5169,80.5339,6500.0
2012-02-09 14:40:00,95.06,95.06,95.03,95.03,9100.0,80.5339,80.5339,80.5085,80.5085,9100.0
2012-02-09 14:45:00,95.04,95.05,95.0,95.04,10200.0,80.5169,80.5254,80.483,80.5169,10200.0
2012-02-09 14:50:00,95.04,95.04,94.98,95.01,10800.0,80.5169,80.5169,80.4661,80.4915,10800.0
2012-02-09 14:55:00,95.01,95.05,95.0,95.0,11300.0,80.4915,80.5254,80.483,80.483,11300.0
2012-02-09 15:00:00,95.01,95.04,94.97,95.03,13400.0,80.4915,80.5169,80.4576,80.5085,13400.0
2012-02-09 15:05:00,95.03,95.1,95.03,95.06,15800.0,80.5085,80.5678,80.5085,80.5339,15800.0
2012-02-09 15:10:00,95.05,95.06,94.89,94.89,22100.0,80.5254,80.5339,80.3899,80.3899,22100.0
2012-02-09 15:15:00,94.89,94.91,94.84,94.86,17200.0,80.3899,80.4068,80.3475,80.3644,17200.0
2012-02-09 15:20:00,94.85,94.87,94.81,94.82,6400.0,80.356,80.3729,80.3221,80.3306,6400.0
2012-02-09 15:25:00,94.82,94.89,94.81,94.87,12300.0,80.3306,80.3899,80.3221,80.3729,12300.0
2012-02-09 15:30:00,94.87,94.88,94.8,94.8,12900.0,80.3729,80.3814,80.3136,80.3136,12900.0
2012-02-09 15:35:00,94.8,94.88,94.77,94.88,15000.0,80.3136,80.3814,80.2882,80.3814,15000.0
2012-02-09 15:40:00,94.87,94.88,94.75,94.77,23700.0,80.3729,80.3814,80.2712,80.2882,23700.0
2012-02-09 15:45:00,94.75,94.82,94.67,94.77,27700.0,80.2712,80.3306,80.2035,80.2882,27700.0
2012-02-09 15:50:00,94.76,94.85,94.72,94.83,36500.0,80.2797,80.356,80.2458,80.339,36500.0
2012-02-09 15:55:00,94.84,94.85,94.72,94.8,74300.0,80.3475,80.356,80.2458,80.3136,74300.0
2012-02-10 09:30:00,93.89,94.13,93.84,94.08,28900.0,79.5427,79.746,79.5003,79.7036,28900.0
2012-02-10 09:35:00,94.04,94.16,93.91,94.16,17800.0,79.6697,79.7714,79.5596,79.7714,17800.0
2012-02-10 09:40:00,94.18,94.54,94.17,94.3,12100.0,79.7884,80.0933,79.7799,79.89,12100.0
2012-02-10 09:45:00,94.29,94.61,94.27,94.57,37400.0,79.8815,80.1526,79.8646,80.1188,37400.0
2012-02-10 09:50:00,94.5,94.51,94.26,94.37,21300.0,80.0595,80.0679,79.8561,79.9493,21300.0
2012-02-10 09:55:00,94.33,94.38,93.94,93.98,39100.0,79.9154,79.9578,79.585,79.6189,39100.0
2012-02-10 10:00:00,93.96,94.0,93.65,93.68,31700.0,79.602,79.6359,79.3393,79.3648,31700.0
2012-02-10 10:05:00,93.69,93.79,93.61,93.65,19600.0,79.3732,79.4579,79.3055,79.3393,19600.0
2012-02-10 10:10:00,93.63,93.86,93.6,93.8,11000.0,79.3224,79.5173,79.297,79.4664,11000.0
2012-02-10 10:15:00,93.82,93.94,93.8,93.91,22300.0,79.4834,79.585,79.4664,79.5596,22300.0
2012-02-10 10:20:00,93.92,94.04,93.91,94.02,8200.0,79.5681,79.6697,79.5596,79.6528,8200.0
2012-02-10 10:25:00,94.03,94.03,93.92,93.97,5100.0,79.6613,79.6613,79.5681,79.6104,5100.0
2012-02-10 10:30:00,93.93,94.01,93.89,94.01,31900.0,79.5766,79.6443,79.5427,79.6443,31900.0
2012-02-10 10:35:00,94.02,94.1,93.99,94.08,17900.0,79.6528,79.7206,79.6274,79.7036,17900.0
2012-02-10 10:40:00,94.08,94.3,94.06,94.29,15000.0,79.7036,79.89,79.6867,79.8815,15000.0
2012-02-10 10:45:00,94.29,94.48,94.28,94.47,32400.0,79.8815,80.0425,79.8731,80.034,32400.0
2012-02-10 10:50:00,94.47,94.59,94.46,94.51,14400.0,80.034,80.1357,80.0256,80.0679,14400.0
2012-02-10 10:55:00,94.48,94.54,94.46,94.47,10500.0,80.0425,80.0933,80.0256,80.034,10500.0
2012-02-10 11:00:00,94.47,94.53,94.45,94.49,26100.0,80.034,80.0849,80.0171,80.051,26100.0
2012-02-10 11:05:00,94.48,94.54,94.46,94.52,15700.0,80.0425,80.0933,80.0256,80.0764,15700.0
2012-02-10 11:10:00,94.5,94.52,94.47,94.51,16400.0,80.0595,80.0764,80.034,80.0679,16400.0
2012-02-10 11:15:00,94.51,94.55,94.49,94.55,12900.0,80.0679,80.1018,80.051,80.1018,12900.0
2012-02-10 11:20:00,94.55,94.59,94.5,94.51,22900.0,80.1018,80.1357,80.0595,80.0679,22900.0
2012-02-10 11:25:00,94.51,94.56,94.48,94.56,9100.0,80.0679,80.1103,80.0425,80.1103,9100.0
2012-02-10 11:30:00,94.56,94.6,94.54,94.6,10400.0,80.1103,80.1442,80.0933,80.1442,10400.0
2012-02-10 11:35:00,94.6,94.66,94.58,94.66,17000.0,80.1442,80.195,80.1272,80.195,17000.0
2012-02-10 11:40:00,94.66,94.76,94.66,94.75,15400.0,80.195,80.2797,80.195,80.2712,15400.0
2012-02-10 11:45:00,94.74,94.96,94.73,94.95,22000.0,80.2628,80.4492,80.2543,80.4407,22000.0
2012-02-10 11:50:00,94.96,94.96,94.87,94.89,22800.0,80.4492,80.4492,80.3729,80.3899,22800.0
2012-02-10 11:55:00,94.91,94.92,94.78,94.86,11300.0,80.4068,80.4153,80.2967,80.3644,11300.0
2012-02-10 12:00:00,94.86,94.87,94.71,94.72,5200.0,80.3644,80.3729,80.2374,80.2458,5200.0
2012-02-10 12:05:00,94.72,94.74,94.65,94.66,12400.0,80.2458,80.2628,80.1865,80.195,12400.0
2012-02-10 12:10:00,94.67,94.72,94.61,94.7,6100.0,80.2035,80.2458,80.1526,80.2289,6100.0
2012-02-10 12:15:00,94.7,94.81,94.69,94.8,9700.0,80.2289,80.3221,80.2204,80.3136,9700.0
2012-02-10 12:20:00,94.8,94.8,94.72,94.73,6700.0,80.3136,80.3136,80.2458,80.2543,6700.0
2012-02-10 12:25:00,94.72,94.74,94.7,94.7,4100.0,80.2458,80.2628,80.2289,80.2289,4100.0
2012-02-10 12:30:00,94.7,94.72,94.66,94.71,2900.0,80.2289,80.2458,80.195,80.2374,2900.0
2012-02-10 12:35:00,94.7,94.81,94.69,94.78,4500.0,80.2289,80.3221,80.2204,80.2967,4500.0
2012-02-10 12:40:00,94.78,94.83,94.77,94.78,6700.0,80.2967,80.339,80.2882,80.2967,6700.0
2012-02-10 12:45:00,94.79,95.11,94.77,95.11,42300.0,80.3051,80.5762,80.2882,80.5762,42300.0
2012-02-10 12:50:00,95.12,95.24,95.1,95.21,23500.0,80.5847,80.6864,80.5678,80.661,23500.0
2012-02-10 12:55:00,95.22,95.35,95.2,95.27,24600.0,80.6694,80.7796,80.6525,80.7118,24600.0
2012-02-10 13:00:00,95.26,95.29,95.2,95.23,11000.0,80.7033,80.7287,80.6525,80.6779,11000.0
2012-02-10 13:05:00,95.23,95.31,95.21,95.21,14000.0,80.6779,80.7457,80.661,80.661,14000.0
2012-02-10 13:10:00,95.22,95.29,95.2,95.27,9800.0,80.6694,80.7287,80.6525,80.7118,9800.0
2012-02-10 13:15:00,95.28,95.32,95.25,95.26,15500.0,80.7203,80.7541,80.6948,80.7033,15500.0
2012-02-10 13:20:00,95.28,95.29,95.25,95.25,5200.0,80.7203,80.7287,80.6948,80.6948,5200.0
2012-02-10 13:25:00,95.27,95.27,95.14,95.14,18800.0,80.7118,80.7118,80.6017,80.6017,18800.0
2012-02-10 13:30:00,95.14,95.18,95.09,95.09,11700.0,80.6017,80.6355,80.5593,80.5593,11700.0
2012-02-10 13:35:00,95.09,95.09,94.92,94.95,33900.0,80.5593,80.5593,80.4153,80.4407,33900.0
2012-02-10 13:40:00,94.95,95.05,94.95,95.03,20100.0,80.4407,80.5254,80.4407,80.5085,20100.0
2012-02-10 13:45:00,95.03,95.13,95.02,95.04,20800.0,80.5085,80.5932,80.5,80.5169,20800.0
2012-02-10 13:50:00,95.01,95.04,94.99,95.02,7200.0,80.4915,80.5169,80.4746,80.5,7200.0
2012-02-10 13:55:00,95.04,95.04,94.92,94.92,8400.0,80.5169,80.5169,80.4153,80.4153,8400.0
2012-02-10 14:00:00,94.92,95.03,94.91,95.0,13700.0,80.4153,80.5085,80.4068,80.483,13700.0
2012-02-10 14:05:00,95.0,95.04,94.95,94.96,7800.0,80.483,80.5169,80.4407,80.4492,7800.0
2012-02-10 14:10:00,94.96,94.99,94.93,94.94,8500.0,80.4492,80.4746,80.4237,80.4322,8500.0
2012-02-10 14:15:00,94.94,94.96,94.89,94.92,10200.0,80.4322,80.4492,80.3899,80.4153,10200.0
2012-02-10 14:20:00,94.93,95.02,94.93,94.99,11900.0,80.4237,80.5,80.4237,80.4746,11900.0
2012-02-10 14:25:00,94.99,95.04,94.96,95.04,9600.0,80.4746,80.5169,80.4492,80.5169,9600.0
2012-02-10 14:30:00,95.04,95.09,95.03,95.09,9600.0,80.5169,80.5593,80.5085,80.5593,9600.0
2012-02-10 14:35:00,95.08,95.08,94.99,95.01,15700.0,80.5508,80.5508,80.4746,80.4915,15700.0
2012-02-10 14:40:00,95.01,95.07,95.0,95.06,17500.0,80.4915,80.5424,80.483,80.5339,17500.0
2012-02-10 14:45:00,95.08,95.1,95.03,95.06,12400.0,80.5508,80.5678,80.5085,80.5339,12400.0
2012-02-10 14:50:00,95.06,95.08,95.04,95.05,7300.0,80.5339,80.5508,80.5169,80.5254,7300.0
2012-02-10 14:55:00,95.05,95.05,95.0,95.0,10900.0,80.5254,80.5254,80.483,80.483,10900.0
2012-02-10 15:00:00,95.0,95.01,94.87,94.87,21900.0,80.483,80.4915,80.3729,80.3729,21900.0
2012-02-10 15:05:00,94.87,94.88,94.82,94.84,29000.0,80.3729,80.3814,80.3306,80.3475,29000.0
2012-02-10 15:10:00,94.86,94.87,94.79,94.85,17100.0,80.3644,80.3729,80.3051,80.356,17100.0
2012-02-10 15:15:00,94.86,94.93,94.85,94.9,30000.0,80.3644,80.4237,80.356,80.3983,30000.0
2012-02-10 15:20:00,94.9,94.96,94.88,94.96,39300.0,80.3983,80.4492,80.3814,80.4492,39300.0
2012-02-10 15:25:00,94.96,95.05,94.91,95.03,18300.0,80.4492,80.5254,80.4068,80.5085,18300.0
2012-02-10 15:30:00,95.02,95.05,94.98,95.03,20600.0,80.5,80.5254,80.4661,80.5085,20600.0
2012-02-10 15:35:00,95.03,95.04,94.96,94.99,19100.0,80.5085,80.5169,80.4492,80.4746,19100.0
2012-02-10 15:40:00,95.0,95.05,94.97,95.04,28800.0,80.483,80.5254,80.4576,80.5169,28800.0
2012-02-10 15:45:00,95.06,95.18,95.03,95.1,46700.0,80.5339,80.6355,80.5085,80.5678,46700.0
2012-02-10 15:50:00,95.09,95.17,95.08,95.17,36600.0,80.5593,80.6271,80.5508,80.6271,36600.0
2012-02-10 15:55:00,95.17,95.29,95.17,95.26,96700.0,80.6271,80.7287,80.6271,80.7033,96700.0
2012-02-13 09:30:00,95.8,95.94,95.7,95.93,62400.0,81.1608,81.2794,81.0761,81.2709,62400.0
2012-02-13 09:35:00,95.93,96.17,95.92,96.09,75100.0,81.2709,81.4743,81.2625,81.4065,75100.0
2012-02-13 09:40:00,96.1,96.12,95.89,96.03,27500.0,81.415,81.4319,81.237,81.3557,27500.0
2012-02-13 09:45:00,96.02,96.3,96.02,96.3,37500.0,81.3472,81.5844,81.3472,81.5844,37500.0
2012-02-13 09:50:00,96.29,96.4,96.25,96.36,34400.0,81.5759,81.6691,81.542,81.6352,34400.0
2012-02-13 09:55:00,96.35,96.4,96.27,96.32,33800.0,81.6268,81.6691,81.559,81.6013,33800.0
2012-02-13 10:00:00,96.32,96.37,96.26,96.36,18400.0,81.6013,81.6437,81.5505,81.6352,18400.0
2012-02-13 10:05:00,96.36,96.44,96.35,96.4,68500.0,81.6352,81.703,81.6268,81.6691,68500.0
2012-02-13 10:10:00,96.41,96.42,96.3,96.32,28100.0,81.6776,81.6861,81.5844,81.6013,28100.0
2012-02-13 10:15:00,96.3,96.3,96.14,96.15,19400.0,81.5844,81.5844,81.4488,81.4573,19400.0
2012-02-13 10:20:00,96.14,96.17,96.11,96.15,20900.0,81.4488,81.4743,81.4234,81.4573,20900.0
2012-02-13 10:25:00,96.16,96.22,96.12,96.21,15800.0,81.4658,81.5166,81.4319,81.5081,15800.0
2012-02-13 10:30:00,96.2,96.22,96.1,96.1,16700.0,81.4997,81.5166,81.415,81.415,16700.0
2012-02-13 10:35:00,96.12,96.15,96.06,96.06,16900.0,81.4319,81.4573,81.3811,81.3811,16900.0
2012-02-13 10:40:00,96.07,96.28,96.07,96.15,31200.0,81.3895,81.5675,81.3895,81.4573,31200.0
2012-02-13 10:45:00,96.16,96.25,96.11,96.19,36100.0,81.4658,81.542,81.4234,81.4912,36100.0
2012-02-13 10:50:00,96.18,96.31,96.15,96.31,22900.0,81.4827,81.5929,81.4573,81.5929,22900.0
2012-02-13 10:55:00,96.29,96.45,96.24,96.44,24700.0,81.5759,81.7115,81.5336,81.703,24700.0
2012-02-13 11:00:00,96.44,96.44,96.26,96.27,16700.0,81.703,81.703,81.5505,81.559,16700.0
2012-02-13 11:05:00,96.28,96.38,96.27,96.36,64500.0,81.5675,81.6522,81.559,81.6352,64500.0
2012-02-13 11:10:00,96.36,96.36,96.3,96.31,20400.0,81.6352,81.6352,81.5844,81.5929,20400.0
2012-02-13 11:15:00,96.3,96.41,96.29,96.41,15800.0,81.5844,81.6776,81.5759,81.6776,15800.0
2012-02-13 11:20:00,96.4,96.48,96.38,96.48,14300.0,81.6691,81.7369,81.6522,81.7369,14300.0
2012-02-13 11:25:00,96.48,96.5,96.44,96.47,11100.0,81.7369,81.7538,81.703,81.7284,11100.0
2012-02-13 11:30:00,96.47,96.5,96.46,96.5,9700.0,81.7284,81.7538,81.7199,81.7538,9700.0
2012-02-13 11:35:00,96.5,96.59,96.48,96.59,29600.0,81.7538,81.8301,81.7369,81.8301,29600.0
2012-02-13 11:40:00,96.58,96.71,96.58,96.71,11400.0,81.8216,81.9317,81.8216,81.9317,11400.0
2012-02-13 11:45:00,96.71,96.86,96.69,96.81,27900.0,81.9317,82.0588,81.9148,82.0165,27900.0
2012-02-13 11:50:00,96.82,96.84,96.75,96.8,20400.0,82.0249,82.0419,81.9656,82.008,20400.0
2012-02-13 11:55:00,96.79,96.8,96.71,96.71,7300.0,81.9995,82.008,81.9317,81.9317,7300.0
2012-02-13 12:00:00,96.72,96.88,96.71,96.85,18200.0,81.9402,82.0758,81.9317,82.0503,18200.0
2012-02-13 12:05:00,96.85,96.87,96.82,96.84,20800.0,82.0503,82.0673,82.0249,82.0419,20800.0
2012-02-13 12:10:00,96.85,96.86,96.81,96.84,12200.0,82.0503,82.0588,82.0165,82.0419,12200.0
2012-02-13 12:15:00,96.83,96.87,96.81,96.82,11800.0,82.0334,82.0673,82.0165,82.0249,11800.0
2012-02-13 12:20:00,96.81,96.84,96.81,96.84,7100.0,82.0165,82.0419,82.0165,82.0419,7100.0
2012-02-13 12:25:00,96.83,96.84,96.7,96.71,20200.0,82.0334,82.0419,81.9233,81.9317,20200.0
2012-02-13 12:30:00,96.7,96.71,96.64,96.65,14500.0,81.9233,81.9317,81.8724,81.8809,14500.0
2012-02-13 12:35:00,96.66,96.7,96.63,96.68,16400.0,81.8894,81.9233,81.864,81.9063,16400.0
2012-02-13 12:40:00,96.68,96.74,96.66,96.73,16000.0,81.9063,81.9572,81.8894,81.9487,16000.0
2012-02-13 12:45:00,96.72,96.86,96.72,96.84,11400.0,81.9402,82.0588,81.9402,82.0419,11400.0
2012-02-13 12:50:00,96.85,96.85,96.8,96.83,20500.0,82.0503,82.0503,82.008,82.0334,20500.0
2012-02-13 12:55:00,96.83,96.88,96.81,96.88,15100.0,82.0334,82.0758,82.0165,82.0758,15100.0
2012-02-13 13:00:00,96.87,96.95,96.87,96.94,15300.0,82.0673,82.1351,82.0673,82.1266,15300.0
2012-02-13 13:05:00,96.93,96.93,96.87,96.91,10500.0,82.1181,82.1181,82.0673,82.1012,10500.0
2012-02-13 13:10:00,96.91,96.99,96.91,96.97,17200.0,82.1012,82.169,82.1012,82.152,17200.0
2012-02-13 13:15:00,96.97,97.0,96.96,96.99,22800.0,82.152,82.1774,82.1435,82.169,22800.0
2012-02-13 13:20:00,96.99,97.0,96.96,97.0,15400.0,82.169,82.1774,82.1435,82.1774,15400.0
2012-02-13 13:25:00,96.99,97.1,96.99,97.1,30600.0,82.169,82.2621,82.169,82.2621,30600.0
2012-02-13 13:30:00,97.11,97.12,97.05,97.1,17700.0,82.2706,82.2791,82.2198,82.2621,17700.0
2012-02-13 13:35:00,97.1,97.19,97.1,97.19,16100.0,82.2621,82.3384,82.2621,82.3384,16100.0
2012-02-13 13:40:00,97.19,97.19,96.97,96.98,47900.0,82.3384,82.3384,82.152,82.1605,47900.0
2012-02-13 13:45:00,96.98,97.02,96.97,96.99,21600.0,82.1605,82.1944,82.152,82.169,21600.0
2012-02-13 13:50:00,96.99,97.02,96.97,97.0,12400.0,82.169,82.1944,82.152,82.1774,12400.0
2012-02-13 13:55:00,96.98,97.02,96.98,96.99,15100.0,82.1605,82.1944,82.1605,82.169,15100.0
2012-02-13 14:00:00,96.99,97.01,96.98,96.98,13300.0,82.169,82.1859,82.1605,82.1605,13300.0
2012-02-13 14:05:00,96.99,97.01,96.98,96.98,11600.0,82.169,82.1859,82.1605,82.1605,11600.0
2012-02-13 14:10:00,96.99,97.01,96.99,97.01,16000.0,82.169,82.1859,82.169,82.1859,16000.0
2012-02-13 14:15:00,97.01,97.01,97.0,97.0,19000.0,82.1859,82.1859,82.1774,82.1774,19000.0
2012-02-13 14:20:00,97.0,97.0,96.98,97.0,12200.0,82.1774,82.1774,82.1605,82.1774,12200.0
2012-02-13 14:25:00,96.99,97.0,96.99,97.0,12100.0,82.169,82.1774,82.169,82.1774,12100.0
2012-02-13 14:30:00,97.0,97.0,96.98,97.0,9000.0,82.1774,82.1774,82.1605,82.1774,9000.0
2012-02-13 14:35:00,96.99,97.01,96.85,96.85,39700.0,82.169,82.1859,82.0503,82.0503,39700.0
2012-02-13 14:40:00,96.85,97.0,96.85,97.0,29800.0,82.0503,82.1774,82.0503,82.1774,29800.0
2012-02-13 14:45:00,97.0,97.0,96.97,97.0,17800.0,82.1774,82.1774,82.152,82.1774,17800.0
2012-02-13 14:50:00,97.0,97.01,96.98,96.99,32800.0,82.1774,82.1859,82.1605,82.169,32800.0
2012-02-13 14:55:00,97.0,97.0,96.94,96.99,16400.0,82.1774,82.1774,82.1266,82.169,16400.0
2012-02-13 15:00:00,96.98,97.0,96.96,96.98,17100.0,82.1605,82.1774,82.1435,82.1605,17100.0
2012-02-13 15:05:00,96.99,97.0,96.98,96.99,10800.0,82.169,82.1774,82.1605,82.169,10800.0
2012-02-13 15:10:00,96.99,97.01,96.98,97.0,27000.0,82.169,82.1859,82.1605,82.1774,27000.0
2012-02-13 15:15:00,97.0,97.01,96.99,96.99,23900.0,82.1774,82.1859,82.169,82.169,23900.0
2012-02-13 15:20:00,97.0,97.01,96.99,96.99,30300.0,82.1774,82.1859,82.169,82.169,30300.0
2012-02-13 15:25:00,97.0,97.01,96.96,96.99,30900.0,82.1774,82.1859,82.1435,82.169,30900.0
2012-02-13 15:30:00,96.99,97.01,96.97,97.0,33500.0,82.169,82.1859,82.152,82.1774,33500.0
2012-02-13 15:35:00,97.0,97.01,96.96,96.99,63500.0,82.1774,82.1859,82.1435,82.169,63500.0
2012-02-13 15:40:00,97.0,97.09,96.99,97.07,48200.0,82.1774,82.2537,82.169,82.2367,48200.0
2012-02-13 15:45:00,97.06,97.1,97.02,97.03,55300.0,82.2283,82.2621,82.1944,82.2028,55300.0
2012-02-13 15:50:00,97.03,97.04,96.93,96.94,51800.0,82.2028,82.2113,82.1181,82.1266,51800.0
2012-02-13 15:55:00,96.95,97.0,96.94,96.99,78400.0,82.1351,82.1774,82.1266,82.169,78400.0
2012-02-14 09:30:00,96.52,96.79,96.43,96.77,35900.0,81.7708,81.9995,81.6945,81.9826,35900.0
2012-02-14 09:35:00,96.78,96.88,96.68,96.88,24300.0,81.991,82.0758,81.9063,82.0758,24300.0
2012-02-14 09:40:00,96.85,96.98,96.74,96.75,27300.0,82.0503,82.1605,81.9572,81.9656,27300.0
2012-02-14 09:45:00,96.75,96.81,96.35,96.65,76700.0,81.9656,82.0165,81.6268,81.8809,76700.0
2012-02-14 09:50:00,96.65,96.8,96.61,96.73,30200.0,81.8809,82.008,81.847,81.9487,30200.0
2012-02-14 09:55:00,96.73,96.74,96.4,96.4,21800.0,81.9487,81.9572,81.6691,81.6691,21800.0
2012-02-14 10:00:00,96.41,96.43,96.31,96.33,20200.0,81.6776,81.6945,81.5929,81.6098,20200.0
2012-02-14 10:05:00,96.31,96.38,96.26,96.28,16900.0,81.5929,81.6522,81.5505,81.5675,16900.0
2012-02-14 10:10:00,96.3,96.36,96.24,96.29,13400.0,81.5844,81.6352,81.5336,81.5759,13400.0
2012-02-14 10:15:00,96.28,96.54,96.27,96.49,24400.0,81.5675,81.7877,81.559,81.7454,24400.0
2012-02-14 10:20:00,96.5,96.51,96.35,96.37,35000.0,81.7538,81.7623,81.6268,81.6437,35000.0
2012-02-14 10:25:00,96.35,96.42,96.31,96.39,15000.0,81.6268,81.6861,81.5929,81.6606,15000.0
2012-02-14 10:30:00,96.38,96.41,96.27,96.39,19000.0,81.6522,81.6776,81.559,81.6606,19000.0
2012-02-14 10:35:00,96.38,96.42,96.31,96.34,12600.0,81.6522,81.6861,81.5929,81.6183,12600.0
2012-02-14 10:40:00,96.3,96.35,96.22,96.27,26800.0,81.5844,81.6268,81.5166,81.559,26800.0
2012-02-14 10:45:00,96.27,96.31,96.16,96.19,30200.0,81.559,81.5929,81.4658,81.4912,30200.0
2012-02-14 10:50:00,96.19,96.21,96.02,96.02,25500.0,81.4912,81.5081,81.3472,81.3472,25500.0
2012-02-14 10:55:00,96.04,96.41,95.97,96.41,38300.0,81.3641,81.6776,81.3048,81.6776,38300.0
2012-02-14 11:00:00,96.41,96.45,96.32,96.35,27800.0,81.6776,81.7115,81.6013,81.6268,27800.0
2012-02-14 11:05:00,96.35,96.35,96.2,96.27,12300.0,81.6268,81.6268,81.4997,81.559,12300.0
2012-02-14 11:10:00,96.28,96.28,96.17,96.23,9900.0,81.5675,81.5675,81.4743,81.5251,9900.0
2012-02-14 11:15:00,96.21,96.23,96.1,96.12,15000.0,81.5081,81.5251,81.415,81.4319,15000.0
2012-02-14 11:20:00,96.13,96.14,96.07,96.08,6800.0,81.4404,81.4488,81.3895,81.398,6800.0
2012-02-14 11:25:00,96.06,96.14,96.05,96.12,18800.0,81.3811,81.4488,81.3726,81.4319,18800.0
2012-02-14 11:30:00,96.12,96.21,96.11,96.15,8600.0,81.4319,81.5081,81.4234,81.4573,8600.0
2012-02-14 11:35:00,96.14,96.32,96.12,96.31,17800.0,81.4488,81.6013,81.4319,81.5929,17800.0
2012-02-14 11:40:00,96.31,96.49,96.31,96.46,31600.0,81.5929,81.7454,81.5929,81.7199,31600.0
2012-02-14 11:45:00,96.47,96.51,96.23,96.23,17600.0,81.7284,81.7623,81.5251,81.5251,17600.0
2012-02-14 11:50:00,96.24,96.33,96.1,96.13,19500.0,81.5336,81.6098,81.415,81.4404,19500.0
2012-02-14 11:55:00,96.14,96.15,96.02,96.03,11400.0,81.4488,81.4573,81.3472,81.3557,11400.0
2012-02-14 12:00:00,96.02,96.06,96.01,96.06,7900.0,81.3472,81.3811,81.3387,81.3811,7900.0
2012-02-14 12:05:00,96.07,96.13,96.07,96.13,10600.0,81.3895,81.4404,81.3895,81.4404,10600.0
2012-02-14 12:10:00,96.13,96.15,96.07,96.14,8000.0,81.4404,81.4573,81.3895,81.4488,8000.0
2012-02-14 12:15:00,96.15,96.26,96.14,96.19,12900.0,81.4573,81.5505,81.4488,81.4912,12900.0
2012-02-14 12:20:00,96.21,96.21,96.11,96.13,7000.0,81.5081,81.5081,81.4234,81.4404,7000.0
2012-02-14 12:25:00,96.14,96.15,96.08,96.08,9600.0,81.4488,81.4573,81.398,81.398,9600.0
2012-02-14 12:30:00,96.08,96.24,96.08,96.21,10400.0,81.398,81.5336,81.398,81.5081,10400.0
2012-02-14 12:35:00,96.21,96.26,96.2,96.25,9800.0,81.5081,81.5505,81.4997,81.542,9800.0
2012-02-14 12:40:00,96.24,96.29,96.2,96.27,5500.0,81.5336,81.5759,81.4997,81.559,5500.0
2012-02-14 12:45:00,96.25,96.3,96.22,96.29,10500.0,81.542,81.5844,81.5166,81.5759,10500.0
2012-02-14 12:50:00,96.28,96.29,96.2,96.2,4900.0,81.5675,81.5759,81.4997,81.4997,4900.0
2012-02-14 12:55:00,96.19,96.19,95.82,95.9,43400.0,81.4912,81.4912,81.1777,81.2455,43400.0
2012-02-14 13:00:00,95.9,95.95,95.78,95.86,26800.0,81.2455,81.2879,81.1439,81.2116,26800.0
2012-02-14 13:05:00,95.86,95.89,95.75,95.75,28200.0,81.2116,81.237,81.1184,81.1184,28200.0
2012-02-14 13:10:00,95.77,95.91,95.7,95.88,13200.0,81.1354,81.254,81.0761,81.2286,13200.0
2012-02-14 13:15:00,95.9,95.9,95.58,95.59,27100.0,81.2455,81.2455,80.9744,80.9829,27100.0
2012-02-14 13:20:00,95.58,95.81,95.56,95.8,12900.0,80.9744,81.1693,80.9575,81.1608,12900.0
2012-02-14 13:25:00,95.8,95.81,95.79,95.8,9400.0,81.1608,81.1693,81.1523,81.1608,9400.0
2012-02-14 13:30:00,95.8,95.88,95.79,95.84,30400.0,81.1608,81.2286,81.1523,81.1947,30400.0
2012-02-14 13:35:00,95.84,95.84,95.79,95.79,10800.0,81.1947,81.1947,81.1523,81.1523,10800.0
2012-02-14 13:40:00,95.79,95.82,95.72,95.72,10400.0,81.1523,81.1777,81.093,81.093,10400.0
2012-02-14 13:45:00,95.72,95.76,95.67,95.68,16500.0,81.093,81.1269,81.0507,81.0591,16500.0
2012-02-14 13:50:00,95.67,95.75,95.63,95.72,10200.0,81.0507,81.1184,81.0168,81.093,10200.0
2012-02-14 13:55:00,95.68,95.7,95.55,95.55,24800.0,81.0591,81.0761,80.949,80.949,24800.0
2012-02-14 14:00:00,95.57,95.68,95.57,95.65,14400.0,80.9659,81.0591,80.9659,81.0337,14400.0
2012-02-14 14:05:00,95.65,95.8,95.6,95.6,19300.0,81.0337,81.1608,80.9914,80.9914,19300.0
2012-02-14 14:10:00,95.61,95.65,95.56,95.63,16500.0,80.9998,81.0337,80.9575,81.0168,16500.0
2012-02-14 14:15:00,95.62,95.63,95.51,95.61,18200.0,81.0083,81.0168,80.9151,80.9998,18200.0
2012-02-14 14:20:00,95.62,95.71,95.46,95.46,35100.0,81.0083,81.0846,80.8728,80.8728,35100.0
2012-02-14 14:25:00,95.47,95.51,95.44,95.47,25300.0,80.8812,80.9151,80.8558,80.8812,25300.0
2012-02-14 14:30:00,95.46,95.46,95.27,95.34,24600.0,80.8728,80.8728,80.7118,80.7711,24600.0
2012-02-14 14:35:00,95.34,95.34,95.25,95.26,41900.0,80.7711,80.7711,80.6948,80.7033,41900.0
2012-02-14 14:40:00,95.27,95.37,95.19,95.19,21100.0,80.7118,80.7965,80.644,80.644,21100.0
2012-02-14 14:45:00,95.19,95.35,95.16,95.24,44300.0,80.644,80.7796,80.6186,80.6864,44300.0
2012-02-14 14:50:00,95.22,95.37,95.22,95.32,14600.0,80.6694,80.7965,80.6694,80.7541,14600.0
2012-02-14 14:55:00,95.32,95.35,95.3,95.31,11200.0,80.7541,80.7796,80.7372,80.7457,11200.0
2012-02-14 15:00:00,95.32,95.5,95.32,95.43,24700.0,80.7541,80.9066,80.7541,80.8473,24700.0
2012-02-14 15:05:00,95.43,95.49,95.37,95.38,25600.0,80.8473,80.8982,80.7965,80.805,25600.0
2012-02-14 15:10:00,95.38,95.39,95.19,95.19,38300.0,80.805,80.8135,80.644,80.644,38300.0
2012-02-14 15:15:00,95.2,95.23,95.03,95.03,40600.0,80.6525,80.6779,80.5085,80.5085,40600.0
2012-02-14 15:20:00,95.03,95.03,94.86,94.98,50700.0,80.5085,80.5085,80.3644,80.4661,50700.0
2012-02-14 15:25:00,94.98,94.98,94.86,94.86,30300.0,80.4661,80.4661,80.3644,80.3644,30300.0
2012-02-14 15:30:00,94.87,95.07,94.84,95.03,44800.0,80.3729,80.5424,80.3475,80.5085,44800.0
2012-02-14 15:35:00,95.02,95.08,94.97,95.08,62900.0,80.5,80.5508,80.4576,80.5508,62900.0
2012-02-14 15:40:00,95.08,95.29,95.07,95.15,104000.0,80.5508,80.7287,80.5424,80.6101,104000.0
2012-02-14 15:45:00,95.17,95.42,95.16,95.42,128500.0,80.6271,80.8389,80.6186,80.8389,128500.0
2012-02-14 15:50:00,95.41,95.52,95.3,95.51,102700.0,80.8304,80.9236,80.7372,80.9151,102700.0
2012-02-14 15:55:00,95.53,95.55,95.42,95.52,135100.0,80.9321,80.949,80.8389,80.9236,135100.0
2012-02-15 09:30:00,95.97,95.97,95.18,95.2,36500.0,81.3048,81.3048,80.6355,80.6525,36500.0
2012-02-15 09:35:00,95.22,95.32,94.37,94.41,47300.0,80.6694,80.7541,79.9493,79.9832,47300.0
2012-02-15 09:40:00,94.42,94.7,94.32,94.57,50300.0,79.9917,80.2289,79.907,80.1188,50300.0
2012-02-15 09:45:00,94.57,94.9,94.56,94.89,19400.0,80.1188,80.3983,80.1103,80.3899,19400.0
2012-02-15 09:50:00,94.89,95.05,94.84,95.02,28200.0,80.3899,80.5254,80.3475,80.5,28200.0
2012-02-15 09:55:00,95.05,95.05,94.88,95.0,21800.0,80.5254,80.5254,80.3814,80.483,21800.0
2012-02-15 10:00:00,95.0,95.1,94.92,94.96,17900.0,80.483,80.5678,80.4153,80.4492,17900.0
2012-02-15 10:05:00,94.98,95.01,94.5,94.5,24400.0,80.4661,80.4915,80.0595,80.0595,24400.0
2012-02-15 10:10:00,94.5,94.83,94.46,94.82,28600.0,80.0595,80.339,80.0256,80.3306,28600.0
2012-02-15 10:15:00,94.8,94.81,94.6,94.63,13200.0,80.3136,80.3221,80.1442,80.1696,13200.0
2012-02-15 10:20:00,94.62,94.8,94.62,94.78,13600.0,80.1611,80.3136,80.1611,80.2967,13600.0
2012-02-15 10:25:00,94.77,94.93,94.77,94.92,9500.0,80.2882,80.4237,80.2882,80.4153,9500.0
2012-02-15 10:30:00,94.92,94.99,94.89,94.96,16000.0,80.4153,80.4746,80.3899,80.4492,16000.0
2012-02-15 10:35:00,94.96,95.08,94.95,95.03,39800.0,80.4492,80.5508,80.4407,80.5085,39800.0
2012-02-15 10:40:00,95.03,95.15,95.0,95.15,13400.0,80.5085,80.6101,80.483,80.6101,13400.0
2012-02-15 10:45:00,95.15,95.2,95.07,95.07,20000.0,80.6101,80.6525,80.5424,80.5424,20000.0
2012-02-15 10:50:00,95.07,95.07,94.97,94.98,15300.0,80.5424,80.5424,80.4576,80.4661,15300.0
2012-02-15 10:55:00,95.02,95.07,94.95,95.0,17700.0,80.5,80.5424,80.4407,80.483,17700.0
2012-02-15 11:00:00,95.0,95.05,94.97,95.05,14500.0,80.483,80.5254,80.4576,80.5254,14500.0
2012-02-15 11:05:00,95.05,95.09,94.98,94.99,12900.0,80.5254,80.5593,80.4661,80.4746,12900.0
2012-02-15 11:10:00,94.98,95.0,94.94,94.95,12500.0,80.4661,80.483,80.4322,80.4407,12500.0
2012-02-15 11:15:00,94.95,94.99,94.94,94.96,8500.0,80.4407,80.4746,80.4322,80.4492,8500.0
2012-02-15 11:20:00,94.95,95.02,94.94,94.95,14500.0,80.4407,80.5,80.4322,80.4407,14500.0
2012-02-15 11:25:00,94.95,95.01,94.95,94.97,6100.0,80.4407,80.4915,80.4407,80.4576,6100.0
2012-02-15 11:30:00,94.97,95.02,94.95,94.96,10400.0,80.4576,80.5,80.4407,80.4492,10400.0
2012-02-15 11:35:00,94.95,95.02,94.95,94.99,7000.0,80.4407,80.5,80.4407,80.4746,7000.0
2012-02-15 11:40:00,95.0,95.13,94.99,95.11,18300.0,80.483,80.5932,80.4746,80.5762,18300.0
2012-02-15 11:45:00,95.09,95.15,95.07,95.11,12300.0,80.5593,80.6101,80.5424,80.5762,12300.0
2012-02-15 11:50:00,95.11,95.19,95.0,95.0,13600.0,80.5762,80.644,80.483,80.483,13600.0
2012-02-15 11:55:00,95.0,95.12,94.98,95.0,9200.0,80.483,80.5847,80.4661,80.483,9200.0
2012-02-15 12:00:00,95.0,95.02,94.94,95.02,14100.0,80.483,80.5,80.4322,80.5,14100.0
2012-02-15 12:05:00,95.03,95.1,94.98,95.0,9900.0,80.5085,80.5678,80.4661,80.483,9900.0
2012-02-15 12:10:00,95.0,95.01,94.95,94.97,7800.0,80.483,80.4915,80.4407,80.4576,7800.0
2012-02-15 12:15:00,94.98,95.01,94.96,94.99,7700.0,80.4661,80.4915,80.4492,80.4746,7700.0
2012-02-15 12:20:00,94.99,95.0,94.95,94.95,7000.0,80.4746,80.483,80.4407,80.4407,7000.0
2012-02-15 12:25:00,94.95,95.01,94.95,94.95,6600.0,80.4407,80.4915,80.4407,80.4407,6600.0
2012-02-15 12:30:00,94.96,94.98,94.93,94.95,26000.0,80.4492,80.4661,80.4237,80.4407,26000.0
2012-02-15 12:35:00,94.95,94.98,94.94,94.94,6900.0,80.4407,80.4661,80.4322,80.4322,6900.0
2012-02-15 12:40:00,94.95,94.95,94.85,94.88,10600.0,80.4407,80.4407,80.356,80.3814,10600.0
2012-02-15 12:45:00,94.84,94.91,94.75,94.77,9200.0,80.3475,80.4068,80.2712,80.2882,9200.0
2012-02-15 12:50:00,94.75,94.79,94.51,94.55,11300.0,80.2712,80.3051,80.0679,80.1018,11300.0
2012-02-15 12:55:00,94.55,94.57,94.48,94.5,9800.0,80.1018,80.1188,80.0425,80.0595,9800.0
2012-02-15 13:00:00,94.52,94.55,94.35,94.54,26400.0,80.0764,80.1018,79.9324,80.0933,26400.0
2012-02-15 13:05:00,94.53,94.54,94.4,94.44,12100.0,80.0849,80.0933,79.9747,80.0086,12100.0
2012-02-15 13:10:00,94.45,94.45,94.36,94.37,8100.0,80.0171,80.0171,79.9408,79.9493,8100.0
2012-02-15 13:15:00,94.36,94.62,94.35,94.62,14200.0,79.9408,80.1611,79.9324,80.1611,14200.0
2012-02-15 13:20:00,94.62,94.64,94.6,94.62,6100.0,80.1611,80.1781,80.1442,80.1611,6100.0
2012-02-15 13:25:00,94.62,94.67,94.58,94.61,9200.0,80.1611,80.2035,80.1272,80.1526,9200.0
2012-02-15 13:30:00,94.62,94.63,94.54,94.58,15400.0,80.1611,80.1696,80.0933,80.1272,15400.0
2012-02-15 13:35:00,94.57,94.6,94.5,94.5,8200.0,80.1188,80.1442,80.0595,80.0595,8200.0
2012-02-15 13:40:00,94.5,94.54,94.47,94.49,5900.0,80.0595,80.0933,80.034,80.051,5900.0
2012-02-15 13:45:00,94.51,94.51,94.32,94.36,11500.0,80.0679,80.0679,79.907,79.9408,11500.0
2012-02-15 13:50:00,94.36,94.45,94.34,94.39,15600.0,79.9408,80.0171,79.9239,79.9663,15600.0
2012-02-15 13:55:00,94.37,94.51,94.34,94.48,11500.0,79.9493,80.0679,79.9239,80.0425,11500.0
2012-02-15 14:00:00,94.5,94.55,94.35,94.36,22200.0,80.0595,80.1018,79.9324,79.9408,22200.0
2012-02-15 14:05:00,94.38,94.39,94.27,94.29,19100.0,79.9578,79.9663,79.8646,79.8815,19100.0
2012-02-15 14:10:00,94.31,94.32,94.18,94.23,24400.0,79.8985,79.907,79.7884,79.8307,24400.0
2012-02-15 14:15:00,94.22,94.34,94.21,94.21,26400.0,79.8222,79.9239,79.8138,79.8138,26400.0
2012-02-15 14:20:00,94.21,94.32,94.21,94.29,11200.0,79.8138,79.907,79.8138,79.8815,11200.0
2012-02-15 14:25:00,94.28,94.58,94.28,94.46,25700.0,79.8731,80.1272,79.8731,80.0256,25700.0
2012-02-15 14:30:00,94.47,94.48,94.31,94.32,13100.0,80.034,80.0425,79.8985,79.907,13100.0
2012-02-15 14:35:00,94.33,94.43,94.3,94.38,10200.0,79.9154,80.0001,79.89,79.9578,10200.0
2012-02-15 14:40:00,94.38,94.42,94.23,94.3,17200.0,79.9578,79.9917,79.8307,79.89,17200.0
2012-02-15 14:45:00,94.29,94.33,94.21,94.3,12000.0,79.8815,79.9154,79.8138,79.89,12000.0
2012-02-15 14:50:00,94.31,94.4,94.26,94.28,9400.0,79.8985,79.9747,79.8561,79.8731,9400.0
2012-02-15 14:55:00,94.29,94.3,94.03,94.03,21800.0,79.8815,79.89,79.6613,79.6613,21800.0
2012-02-15 15:00:00,94.06,94.06,93.91,93.92,19000.0,79.6867,79.6867,79.5596,79.5681,19000.0
2012-02-15 15:05:00,93.92,94.01,93.9,93.95,19900.0,79.5681,79.6443,79.5511,79.5935,19900.0
2012-02-15 15:10:00,93.94,93.97,93.83,93.91,27100.0,79.585,79.6104,79.4918,79.5596,27100.0
2012-02-15 15:15:00,93.91,94.03,93.9,93.95,18800.0,79.5596,79.6613,79.5511,79.5935,18800.0
2012-02-15 15:20:00,93.93,93.98,93.82,93.83,17500.0,79.5766,79.6189,79.4834,79.4918,17500.0
2012-02-15 15:25:00,93.83,93.88,93.7,93.88,27500.0,79.4918,79.5342,79.3817,79.5342,27500.0
2012-02-15 15:30:00,93.88,94.01,93.88,93.96,21100.0,79.5342,79.6443,79.5342,79.602,21100.0
2012-02-15 15:35:00,93.96,94.08,93.94,94.06,30500.0,79.602,79.7036,79.585,79.6867,30500.0
2012-02-15 15:40:00,94.07,94.3,94.04,94.29,46500.0,79.6952,79.89,79.6697,79.8815,46500.0
2012-02-15 15:45:00,94.3,94.43,94.22,94.24,78600.0,79.89,80.0001,79.8222,79.8392,78600.0
2012-02-15 15:50:00,94.23,94.27,94.15,94.15,80000.0,79.8307,79.8646,79.7629,79.7629,80000.0
2012-02-15 15:55:00,94.16,94.18,94.0,94.15,98300.0,79.7714,79.7884,79.6359,79.7629,98300.0
2012-02-16 09:30:00,93.99,94.46,93.99,94.31,33000.0,79.6274,80.0256,79.6274,79.8985,33000.0
2012-02-16 09:35:00,94.33,94.99,94.27,94.41,48000.0,79.9154,80.4746,79.8646,79.9832,48000.0
2012-02-16 09:40:00,94.39,94.86,94.39,94.84,42400.0,79.9663,80.3644,79.9663,80.3475,42400.0
2012-02-16 09:45:00,94.87,95.0,94.84,94.97,17900.0,80.3729,80.483,80.3475,80.4576,17900.0
2012-02-16 09:50:00,94.97,94.99,94.56,94.58,22700.0,80.4576,80.4746,80.1103,80.1272,22700.0
2012-02-16 09:55:00,94.56,94.75,94.43,94.58,20100.0,80.1103,80.2712,80.0001,80.1272,20100.0
2012-02-16 10:00:00,94.65,94.93,94.61,94.67,17800.0,80.1865,80.4237,80.1526,80.2035,17800.0
2012-02-16 10:05:00,94.69,94.78,94.67,94.68,23700.0,80.2204,80.2967,80.2035,80.2119,23700.0
2012-02-16 10:10:00,94.69,94.77,94.67,94.77,18800.0,80.2204,80.2882,80.2035,80.2882,18800.0
2012-02-16 10:15:00,94.77,94.85,94.64,94.69,16100.0,80.2882,80.356,80.1781,80.2204,16100.0
2012-02-16 10:20:00,94.67,94.76,94.64,94.68,12700.0,80.2035,80.2797,80.1781,80.2119,12700.0
2012-02-16 10:25:00,94.7,94.93,94.69,94.93,19900.0,80.2289,80.4237,80.2204,80.4237,19900.0
2012-02-16 10:30:00,94.93,94.97,94.8,94.8,13800.0,80.4237,80.4576,80.3136,80.3136,13800.0
2012-02-16 10:35:00,94.82,94.93,94.75,94.75,13500.0,80.3306,80.4237,80.2712,80.2712,13500.0
2012-02-16 10:40:00,94.75,94.77,94.64,94.71,12200.0,80.2712,80.2882,80.1781,80.2374,12200.0
2012-02-16 10:45:00,94.7,94.76,94.67,94.68,10000.0,80.2289,80.2797,80.2035,80.2119,10000.0
2012-02-16 10:50:00,94.68,94.68,94.49,94.49,10900.0,80.2119,80.2119,80.051,80.051,10900.0
2012-02-16 10:55:00,94.46,94.48,94.37,94.43,11000.0,80.0256,80.0425,79.9493,80.0001,11000.0
2012-02-16 11:00:00,94.45,94.71,94.45,94.71,11300.0,80.0171,80.2374,80.0171,80.2374,11300.0
2012-02-16 11:05:00,94.71,94.86,94.61,94.61,17900.0,80.2374,80.3644,80.1526,80.1526,17900.0
2012-02-16 11:10:00,94.59,94.65,94.5,94.63,14500.0,80.1357,80.1865,80.0595,80.1696,14500.0
2012-02-16 11:15:00,94.62,94.76,94.62,94.68,10400.0,80.1611,80.2797,80.1611,80.2119,10400.0
2012-02-16 11:20:00,94.67,94.72,94.57,94.72,19000.0,80.2035,80.2458,80.1188,80.2458,19000.0
2012-02-16 11:25:00,94.72,94.86,94.72,94.76,15000.0,80.2458,80.3644,80.2458,80.2797,15000.0
2012-02-16 11:30:00,94.76,94.78,94.69,94.76,11200.0,80.2797,80.2967,80.2204,80.2797,11200.0
2012-02-16 11:35:00,94.76,94.97,94.76,94.94,17200.0,80.2797,80.4576,80.2797,80.4322,17200.0
2012-02-16 11:40:00,94.93,94.95,94.91,94.93,5800.0,80.4237,80.4407,80.4068,80.4237,5800.0
2012-02-16 11:45:00,94.93,94.98,94.88,94.95,11600.0,80.4237,80.4661,80.3814,80.4407,11600.0
2012-02-16 11:50:00,94.95,95.13,94.88,95.13,18600.0,80.4407,80.5932,80.3814,80.5932,18600.0
2012-02-16 11:55:00,95.14,95.18,95.07,95.07,9600.0,80.6017,80.6355,80.5424,80.5424,9600.0
2012-02-16 12:00:00,95.08,95.11,95.04,95.07,15300.0,80.5508,80.5762,80.5169,80.5424,15300.0
2012-02-16 12:05:00,95.07,95.2,95.06,95.19,22000.0,80.5424,80.6525,80.5339,80.644,22000.0
2012-02-16 12:10:00,95.18,95.19,95.1,95.14,36900.0,80.6355,80.644,80.5678,80.6017,36900.0
2012-02-16 12:15:00,95.11,95.12,95.1,95.1,14700.0,80.5762,80.5847,80.5678,80.5678,14700.0
2012-02-16 12:20:00,95.11,95.22,95.11,95.18,24300.0,80.5762,80.6694,80.5762,80.6355,24300.0
2012-02-16 12:25:00,95.17,95.28,95.15,95.18,32800.0,80.6271,80.7203,80.6101,80.6355,32800.0
2012-02-16 12:30:00,95.18,95.25,95.18,95.24,12200.0,80.6355,80.6948,80.6355,80.6864,12200.0
2012-02-16 12:35:00,95.24,95.26,95.19,95.21,5500.0,80.6864,80.7033,80.644,80.661,5500.0
2012-02-16 12:40:00,95.2,95.21,95.15,95.18,9000.0,80.6525,80.661,80.6101,80.6355,9000.0
2012-02-16 12:45:00,95.19,95.2,95.15,95.16,6800.0,80.644,80.6525,80.6101,80.6186,6800.0
2012-02-16 12:50:00,95.15,95.2,95.15,95.18,8100.0,80.6101,80.6525,80.6101,80.6355,8100.0
2012-02-16 12:55:00,95.17,95.19,95.14,95.19,16200.0,80.6271,80.644,80.6017,80.644,16200.0
2012-02-16 13:00:00,95.18,95.3,95.16,95.29,12900.0,80.6355,80.7372,80.6186,80.7287,12900.0
2012-02-16 13:05:00,95.3,95.3,95.18,95.19,20200.0,80.7372,80.7372,80.6355,80.644,20200.0
2012-02-16 13:10:00,95.18,95.32,95.18,95.27,24900.0,80.6355,80.7541,80.6355,80.7118,24900.0
2012-02-16 13:15:00,95.28,95.33,95.21,95.24,10800.0,80.7203,80.7626,80.661,80.6864,10800.0
2012-02-16 13:20:00,95.22,95.22,95.13,95.15,16000.0,80.6694,80.6694,80.5932,80.6101,16000.0
2012-02-16 13:25:00,95.16,95.22,95.15,95.15,10300.0,80.6186,80.6694,80.6101,80.6101,10300.0
2012-02-16 13:30:00,95.15,95.18,95.1,95.11,5300.0,80.6101,80.6355,80.5678,80.5762,5300.0
2012-02-16 13:35:00,95.12,95.26,95.12,95.17,17700.0,80.5847,80.7033,80.5847,80.6271,17700.0
2012-02-16 13:40:00,95.15,95.17,95.03,95.03,13800.0,80.6101,80.6271,80.5085,80.5085,13800.0
2012-02-16 13:45:00,95.03,95.06,95.0,95.0,14000.0,80.5085,80.5339,80.483,80.483,14000.0
2012-02-16 13:50:00,95.02,95.02,94.97,94.99,18300.0,80.5,80.5,80.4576,80.4746,18300.0
2012-02-16 13:55:00,95.0,95.01,94.97,94.97,11200.0,80.483,80.4915,80.4576,80.4576,11200.0
2012-02-16 14:00:00,94.98,95.06,94.97,95.03,24800.0,80.4661,80.5339,80.4576,80.5085,24800.0
2012-02-16 14:05:00,95.03,95.05,94.97,95.04,16300.0,80.5085,80.5254,80.4576,80.5169,16300.0
2012-02-16 14:10:00,95.05,95.07,95.03,95.04,9200.0,80.5254,80.5424,80.5085,80.5169,9200.0
2012-02-16 14:15:00,95.04,95.07,95.02,95.06,11300.0,80.5169,80.5424,80.5,80.5339,11300.0
2012-02-16 14:20:00,95.06,95.06,94.97,94.98,14000.0,80.5339,80.5339,80.4576,80.4661,14000.0
2012-02-16 14:25:00,94.98,95.04,94.98,95.01,10300.0,80.4661,80.5169,80.4661,80.4915,10300.0
2012-02-16 14:30:00,95.02,95.1,95.01,95.08,66600.0,80.5,80.5678,80.4915,80.5508,66600.0
2012-02-16 14:35:00,95.1,95.1,94.93,94.94,19400.0,80.5678,80.5678,80.4237,80.4322,19400.0
2012-02-16 14:40:00,94.93,94.95,94.91,94.93,25900.0,80.4237,80.4407,80.4068,80.4237,25900.0
2012-02-16 14:45:00,94.93,94.99,94.91,94.98,21800.0,80.4237,80.4746,80.4068,80.4661,21800.0
2012-02-16 14:50:00,94.99,94.99,94.92,94.95,17500.0,80.4746,80.4746,80.4153,80.4407,17500.0
2012-02-16 14:55:00,94.95,94.98,94.95,94.98,16500.0,80.4407,80.4661,80.4407,80.4661,16500.0
2012-02-16 15:00:00,94.98,95.07,94.95,94.96,17000.0,80.4661,80.5424,80.4407,80.4492,17000.0
2012-02-16 15:05:00,94.95,95.02,94.93,95.0,27700.0,80.4407,80.5,80.4237,80.483,27700.0
2012-02-16 15:10:00,95.0,95.02,94.97,95.01,31200.0,80.483,80.5,80.4576,80.4915,31200.0
2012-02-16 15:15:00,95.0,95.03,94.96,94.97,12900.0,80.483,80.5085,80.4492,80.4576,12900.0
2012-02-16 15:20:00,94.97,95.0,94.93,94.96,15300.0,80.4576,80.483,80.4237,80.4492,15300.0
2012-02-16 15:25:00,94.98,95.01,94.96,94.99,19800.0,80.4661,80.4915,80.4492,80.4746,19800.0
2012-02-16 15:30:00,94.99,95.07,94.98,95.0,73800.0,80.4746,80.5424,80.4661,80.483,73800.0
2012-02-16 15:35:00,95.0,95.02,94.97,94.99,43200.0,80.483,80.5,80.4576,80.4746,43200.0
2012-02-16 15:40:00,94.99,95.01,94.97,95.01,52500.0,80.4746,80.4915,80.4576,80.4915,52500.0
2012-02-16 15:45:00,95.01,95.05,94.95,95.0,88700.0,80.4915,80.5254,80.4407,80.483,88700.0
2012-02-16 15:50:00,95.0,95.1,94.95,95.03,90500.0,80.483,80.5678,80.4407,80.5085,90500.0
2012-02-16 15:55:00,95.02,95.05,95.0,95.01,91800.0,80.5,80.5254,80.483,80.4915,91800.0
2012-02-17 09:30:00,95.73,95.84,95.3,95.44,260400.0,81.1015,81.1947,80.7372,80.8558,260400.0
2012-02-17 09:35:00,95.41,95.44,95.09,95.18,29300.0,80.8304,80.8558,80.5593,80.6355,29300.0
2012-02-17 09:40:00,95.17,95.17,94.84,94.98,36900.0,80.6271,80.6271,80.3475,80.4661,36900.0
2012-02-17 09:45:00,94.97,95.0,94.89,95.0,17700.0,80.4576,80.483,80.3899,80.483,17700.0
2012-02-17 09:50:00,94.98,95.11,94.98,95.06,21600.0,80.4661,80.5762,80.4661,80.5339,21600.0
2012-02-17 09:55:00,95.06,95.34,95.03,95.32,22400.0,80.5339,80.7711,80.5085,80.7541,22400.0
2012-02-17 10:00:00,95.33,95.36,95.13,95.14,52600.0,80.7626,80.788,80.5932,80.6017,52600.0
2012-02-17 10:05:00,95.13,95.24,95.13,95.22,39400.0,80.5932,80.6864,80.5932,80.6694,39400.0
2012-02-17 10:10:00,95.21,95.3,95.1,95.22,80600.0,80.661,80.7372,80.5678,80.6694,80600.0
2012-02-17 10:15:00,95.23,95.23,95.13,95.19,23500.0,80.6779,80.6779,80.5932,80.644,23500.0
2012-02-17 10:20:00,95.18,95.3,95.17,95.22,32700.0,80.6355,80.7372,80.6271,80.6694,32700.0
2012-02-17 10:25:00,95.21,95.32,95.2,95.2,9900.0,80.661,80.7541,80.6525,80.6525,9900.0
2012-02-17 10:30:00,95.2,95.29,95.2,95.2,22000.0,80.6525,80.7287,80.6525,80.6525,22000.0
2012-02-17 10:35:00,95.2,95.21,95.16,95.17,16800.0,80.6525,80.661,80.6186,80.6271,16800.0
2012-02-17 10:40:00,95.16,95.23,95.16,95.21,17200.0,80.6186,80.6779,80.6186,80.661,17200.0
2012-02-17 10:45:00,95.22,95.23,95.18,95.19,17900.0,80.6694,80.6779,80.6355,80.644,17900.0
2012-02-17 10:50:00,95.19,95.2,95.17,95.19,17800.0,80.644,80.6525,80.6271,80.644,17800.0
2012-02-17 10:55:00,95.17,95.2,95.15,95.17,15700.0,80.6271,80.6525,80.6101,80.6271,15700.0
2012-02-17 11:00:00,95.17,95.18,95.12,95.12,22200.0,80.6271,80.6355,80.5847,80.5847,22200.0
2012-02-17 11:05:00,95.12,95.13,95.05,95.07,23600.0,80.5847,80.5932,80.5254,80.5424,23600.0
2012-02-17 11:10:00,95.06,95.09,95.05,95.08,14700.0,80.5339,80.5593,80.5254,80.5508,14700.0
2012-02-17 11:15:00,95.08,95.12,95.01,95.03,9900.0,80.5508,80.5847,80.4915,80.5085,9900.0
2012-02-17 11:20:00,95.02,95.03,95.0,95.01,12500.0,80.5,80.5085,80.483,80.4915,12500.0
2012-02-17 11:25:00,95.02,95.05,95.0,95.05,12100.0,80.5,80.5254,80.483,80.5254,12100.0
2012-02-17 11:30:00,95.06,95.1,95.01,95.08,10000.0,80.5339,80.5678,80.4915,80.5508,10000.0
2012-02-17 11:35:00,95.08,95.1,95.04,95.04,28800.0,80.5508,80.5678,80.5169,80.5169,28800.0
2012-02-17 11:40:00,95.05,95.05,94.84,94.91,87800.0,80.5254,80.5254,80.3475,80.4068,87800.0
2012-02-17 11:45:00,94.91,94.91,94.13,94.18,112100.0,80.4068,80.4068,79.746,79.7884,112100.0
2012-02-17 11:50:00,94.2,94.2,93.31,93.45,451100.0,79.8053,79.8053,79.0513,79.1699,451100.0
2012-02-17 11:55:00,93.51,93.96,92.88,93.29,228700.0,79.2207,79.602,78.687,79.0344,228700.0
2012-02-17 12:00:00,93.26,93.61,93.23,93.27,99000.0,79.0089,79.3055,78.9835,79.0174,99000.0
2012-02-17 12:05:00,93.28,93.33,92.98,93.09,131400.0,79.0259,79.0682,78.7717,78.8649,131400.0
2012-02-17 12:10:00,93.07,93.37,92.91,93.35,107900.0,78.848,79.1021,78.7124,79.0852,107900.0
2012-02-17 12:15:00,93.36,93.62,93.31,93.59,55500.0,79.0937,79.3139,79.0513,79.2885,55500.0
2012-02-17 12:20:00,93.59,93.61,93.05,93.11,77200.0,79.2885,79.3055,78.831,78.8819,77200.0
2012-02-17 12:25:00,93.1,93.17,92.94,92.99,36500.0,78.8734,78.9327,78.7378,78.7802,36500.0
2012-02-17 12:30:00,92.98,93.2,92.98,93.09,34700.0,78.7717,78.9581,78.7717,78.8649,34700.0
2012-02-17 12:35:00,93.09,93.33,93.07,93.33,26200.0,78.8649,79.0682,78.848,79.0682,26200.0
2012-02-17 12:40:00,93.32,93.42,93.18,93.4,32700.0,79.0598,79.1445,78.9412,79.1275,32700.0
2012-02-17 12:45:00,93.42,93.62,93.42,93.62,36500.0,79.1445,79.3139,79.1445,79.3139,36500.0
2012-02-17 12:50:00,93.63,93.66,93.31,93.39,27200.0,79.3224,79.3478,79.0513,79.1191,27200.0
2012-02-17 12:55:00,93.4,93.45,93.36,93.39,29300.0,79.1275,79.1699,79.0937,79.1191,29300.0
2012-02-17 13:00:00,93.38,93.48,93.33,93.46,16200.0,79.1106,79.1953,79.0682,79.1784,16200.0
2012-02-17 13:05:00,93.46,93.67,93.46,93.55,49400.0,79.1784,79.3563,79.1784,79.2546,49400.0
2012-02-17 13:10:00,93.55,93.7,93.55,93.68,19300.0,79.2546,79.3817,79.2546,79.3648,19300.0
2012-02-17 13:15:00,93.68,93.86,93.68,93.82,21600.0,79.3648,79.5173,79.3648,79.4834,21600.0
2012-02-17 13:20:00,93.83,94.15,93.83,94.04,65000.0,79.4918,79.7629,79.4918,79.6697,65000.0
2012-02-17 13:25:00,94.07,94.13,93.75,93.81,85000.0,79.6952,79.746,79.4241,79.4749,85000.0
2012-02-17 13:30:00,93.82,93.89,93.64,93.64,32100.0,79.4834,79.5427,79.3309,79.3309,32100.0
2012-02-17 13:35:00,93.65,93.76,93.59,93.71,22400.0,79.3393,79.4325,79.2885,79.3902,22400.0
2012-02-17 13:40:00,93.71,93.72,93.49,93.55,35200.0,79.3902,79.3986,79.2038,79.2546,35200.0
2012-02-17 13:45:00,93.52,93.55,93.39,93.44,33600.0,79.2292,79.2546,79.1191,79.1614,33600.0
2012-02-17 13:50:00,93.44,93.55,93.32,93.38,34400.0,79.1614,79.2546,79.0598,79.1106,34400.0
2012-02-17 13:55:00,93.37,93.5,93.31,93.48,39600.0,79.1021,79.2123,79.0513,79.1953,39600.0
2012-02-17 14:00:00,93.49,93.5,93.22,93.24,40100.0,79.2038,79.2123,78.975,78.992,40100.0
2012-02-17 14:05:00,93.24,93.47,93.2,93.47,31900.0,78.992,79.1868,78.9581,79.1868,31900.0
2012-02-17 14:10:00,93.47,93.47,92.9,93.0,90700.0,79.1868,79.1868,78.7039,78.7887,90700.0
2012-02-17 14:15:00,92.98,93.0,92.74,92.77,51000.0,78.7717,78.7887,78.5684,78.5938,51000.0
2012-02-17 14:20:00,92.78,92.95,92.78,92.8,40700.0,78.6023,78.7463,78.6023,78.6192,40700.0
2012-02-17 14:25:00,92.81,93.08,92.65,93.08,188000.0,78.6277,78.8564,78.4922,78.8564,188000.0
2012-02-17 14:30:00,93.08,93.2,92.9,92.96,104900.0,78.8564,78.9581,78.7039,78.7548,104900.0
2012-02-17 14:35:00,92.96,93.0,92.92,92.98,22600.0,78.7548,78.7887,78.7209,78.7717,22600.0
2012-02-17 14:40:00,92.99,93.0,92.95,93.0,35900.0,78.7802,78.7887,78.7463,78.7887,35900.0
2012-02-17 14:45:00,92.99,93.0,92.96,93.0,24900.0,78.7802,78.7887,78.7548,78.7887,24900.0
2012-02-17 14:50:00,92.99,93.05,92.83,93.0,103800.0,78.7802,78.831,78.6446,78.7887,103800.0
2012-02-17 14:55:00,93.01,93.04,92.76,92.78,30800.0,78.7971,78.8226,78.5853,78.6023,30800.0
2012-02-17 15:00:00,92.8,92.92,92.77,92.87,34300.0,78.6192,78.7209,78.5938,78.6785,34300.0
2012-02-17 15:05:00,92.88,93.0,92.86,92.97,39500.0,78.687,78.7887,78.6701,78.7633,39500.0
2012-02-17 15:10:00,92.98,92.98,92.87,92.92,32700.0,78.7717,78.7717,78.6785,78.7209,32700.0
2012-02-17 15:15:00,92.92,92.93,92.84,92.91,47900.0,78.7209,78.7294,78.6531,78.7124,47900.0
2012-02-17 15:20:00,92.91,92.96,92.86,92.94,56700.0,78.7124,78.7548,78.6701,78.7378,56700.0
2012-02-17 15:25:00,92.94,92.94,92.92,92.92,27300.0,78.7378,78.7378,78.7209,78.7209,27300.0
2012-02-17 15:30:00,92.92,92.93,92.78,92.79,73700.0,78.7209,78.7294,78.6023,78.6108,73700.0
2012-02-17 15:35:00,92.79,92.8,92.53,92.73,161400.0,78.6108,78.6192,78.3905,78.5599,161400.0
2012-02-17 15:40:00,92.73,92.87,92.51,92.52,104300.0,78.5599,78.6785,78.3735,78.382,104300.0
2012-02-17 15:45:00,92.52,93.04,92.52,93.04,118200.0,78.382,78.8226,78.382,78.8226,118200.0
2012-02-17 15:50:00,93.04,93.08,92.93,93.07,94100.0,78.8226,78.8564,78.7294,78.848,94100.0
2012-02-17 15:55:00,93.08,93.13,92.94,92.97,184300.0,78.8564,78.8988,78.7378,78.7633,184300.0
2012-02-21 09:30:00,93.11,93.15,92.8,92.84,80100.0,78.8819,78.9157,78.6192,78.6531,80100.0
2012-02-21 09:35:00,92.9,92.91,92.5,92.5,30600.0,78.7039,78.7124,78.3651,78.3651,30600.0
2012-02-21 09:40:00,92.53,93.07,92.39,92.83,52100.0,78.3905,78.848,78.2719,78.6446,52100.0
2012-02-21 09:45:00,92.83,92.9,92.31,92.32,40100.0,78.6446,78.7039,78.2041,78.2126,40100.0
2012-02-21 09:50:00,92.32,92.58,92.26,92.26,56600.0,78.2126,78.4328,78.1617,78.1617,56600.0
2012-02-21 09:55:00,92.26,92.27,92.09,92.09,30900.0,78.1617,78.1702,78.0177,78.0177,30900.0
2012-02-21 10:00:00,92.11,92.56,92.11,92.49,34000.0,78.0347,78.4159,78.0347,78.3566,34000.0
2012-02-21 10:05:00,92.48,92.48,92.1,92.11,30200.0,78.3481,78.3481,78.0262,78.0347,30200.0
2012-02-21 10:10:00,92.1,92.28,92.09,92.16,35600.0,78.0262,78.1787,78.0177,78.077,35600.0
2012-02-21 10:15:00,92.15,92.28,92.06,92.06,31600.0,78.0686,78.1787,77.9923,77.9923,31600.0
2012-02-21 10:20:00,92.05,92.13,91.93,92.1,66300.0,77.9838,78.0516,77.8822,78.0262,66300.0
2012-02-21 10:25:00,92.09,92.36,92.09,92.26,38600.0,78.0177,78.2465,78.0177,78.1617,38600.0
2012-02-21 10:30:00,92.25,92.26,92.15,92.2,42600.0,78.1533,78.1617,78.0686,78.1109,42600.0
2012-02-21 10:35:00,92.2,92.33,92.15,92.15,48900.0,78.1109,78.221,78.0686,78.0686,48900.0
2012-02-21 10:40:00,92.15,92.16,91.9,91.93,50500.0,78.0686,78.077,77.8568,77.8822,50500.0
2012-02-21 10:45:00,91.92,91.94,91.82,91.82,23800.0,77.8737,77.8906,77.789,77.789,23800.0
2012-02-21 10:50:00,91.84,91.95,91.77,91.82,68900.0,77.8059,77.8991,77.7466,77.789,68900.0
2012-02-21 10:55:00,91.82,91.85,91.79,91.83,36500.0,77.789,77.8144,77.7636,77.7975,36500.0
2012-02-21 11:00:00,91.85,91.89,91.84,91.88,40300.0,77.8144,77.8483,77.8059,77.8398,40300.0
2012-02-21 11:05:00,91.89,91.89,91.82,91.86,14600.0,77.8483,77.8483,77.789,77.8229,14600.0
2012-02-21 11:10:00,91.86,91.87,91.74,91.77,26500.0,77.8229,77.8313,77.7212,77.7466,26500.0
2012-02-21 11:15:00,91.77,91.8,91.58,91.64,96800.0,77.7466,77.772,77.5857,77.6365,96800.0
2012-02-21 11:20:00,91.64,91.74,91.64,91.65,28400.0,77.6365,77.7212,77.6365,77.645,28400.0
2012-02-21 11:25:00,91.66,91.7,91.47,91.47,31000.0,77.6534,77.6873,77.4925,77.4925,31000.0
2012-02-21 11:30:00,91.49,91.52,91.38,91.39,44700.0,77.5094,77.5348,77.4162,77.4247,44700.0
2012-02-21 11:35:00,91.38,91.47,91.29,91.34,44400.0,77.4162,77.4925,77.34,77.3823,44400.0
2012-02-21 11:40:00,91.35,91.43,91.33,91.33,28400.0,77.3908,77.4586,77.3739,77.3739,28400.0
2012-02-21 11:45:00,91.32,91.41,91.32,91.36,17200.0,77.3654,77.4416,77.3654,77.3993,17200.0
2012-02-21 11:50:00,91.36,91.4,91.34,91.34,18000.0,77.3993,77.4332,77.3823,77.3823,18000.0
2012-02-21 11:55:00,91.32,91.39,91.32,91.36,18000.0,77.3654,77.4247,77.3654,77.3993,18000.0
2012-02-21 12:00:00,91.36,91.58,91.32,91.55,51300.0,77.3993,77.5857,77.3654,77.5602,51300.0
2012-02-21 12:05:00,91.58,91.63,91.54,91.54,41900.0,77.5857,77.628,77.5518,77.5518,41900.0
2012-02-21 12:10:00,91.53,91.56,91.45,91.49,14200.0,77.5433,77.5687,77.4755,77.5094,14200.0
2012-02-21 12:15:00,91.48,91.48,91.34,91.35,29100.0,77.5009,77.5009,77.3823,77.3908,29100.0
2012-02-21 12:20:00,91.35,91.44,91.34,91.34,12500.0,77.3908,77.4671,77.3823,77.3823,12500.0
2012-02-21 12:25:00,91.36,91.47,91.35,91.45,10400.0,77.3993,77.4925,77.3908,77.4755,10400.0
2012-02-21 12:30:00,91.44,91.48,91.44,91.47,18400.0,77.4671,77.5009,77.4671,77.4925,18400.0
2012-02-21 12:35:00,91.47,91.48,91.42,91.42,30900.0,77.4925,77.5009,77.4501,77.4501,30900.0
2012-02-21 12:40:00,91.42,91.44,91.32,91.32,16500.0,77.4501,77.4671,77.3654,77.3654,16500.0
2012-02-21 12:45:00,91.33,91.4,91.33,91.4,18000.0,77.3739,77.4332,77.3739,77.4332,18000.0
2012-02-21 12:50:00,91.4,91.41,91.33,91.34,13800.0,77.4332,77.4416,77.3739,77.3823,13800.0
2012-02-21 12:55:00,91.34,91.34,91.21,91.21,25900.0,77.3823,77.3823,77.2722,77.2722,25900.0
2012-02-21 13:00:00,91.23,91.31,91.2,91.28,17200.0,77.2891,77.3569,77.2637,77.3315,17200.0
2012-02-21 13:05:00,91.31,91.39,91.3,91.33,19800.0,77.3569,77.4247,77.3484,77.3739,19800.0
2012-02-21 13:10:00,91.3,91.35,91.29,91.34,20000.0,77.3484,77.3908,77.34,77.3823,20000.0
2012-02-21 13:15:00,91.35,91.39,91.33,91.34,13100.0,77.3908,77.4247,77.3739,77.3823,13100.0
2012-02-21 13:20:00,91.33,91.34,91.26,91.3,19600.0,77.3739,77.3823,77.3146,77.3484,19600.0
2012-02-21 13:25:00,91.29,91.31,91.27,91.29,14100.0,77.34,77.3569,77.323,77.34,14100.0
2012-02-21 13:30:00,91.29,91.29,91.19,91.19,23300.0,77.34,77.34,77.2553,77.2553,23300.0
2012-02-21 13:35:00,91.19,91.25,91.18,91.2,20900.0,77.2553,77.3061,77.2468,77.2637,20900.0
2012-02-21 13:40:00,91.2,91.2,91.02,91.03,26600.0,77.2637,77.2637,77.1112,77.1197,26600.0
2012-02-21 13:45:00,91.05,91.12,91.02,91.05,33100.0,77.1366,77.1959,77.1112,77.1366,33100.0
2012-02-21 13:50:00,91.06,91.07,91.0,91.0,30300.0,77.1451,77.1536,77.0943,77.0943,30300.0
2012-02-21 13:55:00,91.0,91.05,90.99,90.99,53400.0,77.0943,77.1366,77.0858,77.0858,53400.0
2012-02-21 14:00:00,90.99,91.0,90.88,90.88,56000.0,77.0858,77.0943,76.9926,76.9926,56000.0
2012-02-21 14:05:00,90.89,90.9,90.85,90.85,35200.0,77.0011,77.0096,76.9672,76.9672,35200.0
2012-02-21 14:10:00,90.86,90.86,90.72,90.74,74200.0,76.9757,76.9757,76.8571,76.874,74200.0
2012-02-21 14:15:00,90.74,90.91,90.7,90.82,107600.0,76.874,77.018,76.8401,76.9418,107600.0
2012-02-21 14:20:00,90.86,90.87,90.76,90.87,33800.0,76.9757,76.9842,76.891,76.9842,33800.0
2012-02-21 14:25:00,90.85,90.87,90.79,90.8,19600.0,76.9672,76.9842,76.9164,76.9248,19600.0
2012-02-21 14:30:00,90.8,90.84,90.79,90.84,34500.0,76.9248,76.9587,76.9164,76.9587,34500.0
2012-02-21 14:35:00,90.84,90.85,90.75,90.84,49700.0,76.9587,76.9672,76.8825,76.9587,49700.0
2012-02-21 14:40:00,90.84,90.84,90.66,90.68,42800.0,76.9587,76.9587,76.8062,76.8232,42800.0
2012-02-21 14:45:00,90.67,90.69,90.6,90.64,59600.0,76.8147,76.8317,76.7554,76.7893,59600.0
2012-02-21 14:50:00,90.64,90.76,90.64,90.73,47000.0,76.7893,76.891,76.7893,76.8655,47000.0
2012-02-21 14:55:00,90.72,90.8,90.69,90.76,39700.0,76.8571,76.9248,76.8317,76.891,39700.0
2012-02-21 15:00:00,90.76,90.82,90.75,90.81,35800.0,76.891,76.9418,76.8825,76.9333,35800.0
2012-02-21 15:05:00,90.8,90.84,90.67,90.68,44500.0,76.9248,76.9587,76.8147,76.8232,44500.0
2012-02-21 15:10:00,90.68,90.69,90.59,90.59,44200.0,76.8232,76.8317,76.7469,76.7469,44200.0
2012-02-21 15:15:00,90.59,90.59,90.41,90.5,79400.0,76.7469,76.7469,76.5944,76.6707,79400.0
2012-02-21 15:20:00,90.49,90.79,90.47,90.72,70200.0,76.6622,76.9164,76.6453,76.8571,70200.0
2012-02-21 15:25:00,90.72,90.77,90.51,90.54,59900.0,76.8571,76.8994,76.6792,76.7046,59900.0
2012-02-21 15:30:00,90.56,90.7,90.55,90.65,51100.0,76.7215,76.8401,76.7131,76.7978,51100.0
2012-02-21 15:35:00,90.63,90.68,90.51,90.68,67900.0,76.7808,76.8232,76.6792,76.8232,67900.0
2012-02-21 15:40:00,90.68,90.72,90.63,90.67,82500.0,76.8232,76.8571,76.7808,76.8147,82500.0
2012-02-21 15:45:00,90.68,90.91,90.68,90.91,117500.0,76.8232,77.018,76.8232,77.018,117500.0
2012-02-21 15:50:00,90.9,91.1,90.89,91.1,122300.0,77.0096,77.179,77.0011,77.179,122300.0
2012-02-21 15:55:00,91.1,91.1,91.0,91.01,170100.0,77.179,77.179,77.0943,77.1028,170100.0
2012-02-22 09:30:00,90.74,91.24,90.66,90.95,48400.0,76.874,77.2976,76.8062,77.0519,48400.0
2012-02-22 09:35:00,90.98,91.53,90.92,91.23,45800.0,77.0773,77.5433,77.0265,77.2891,45800.0
2012-02-22 09:40:00,91.25,91.8,91.24,91.75,38500.0,77.3061,77.772,77.2976,77.7297,38500.0
2012-02-22 09:45:00,91.69,91.69,91.4,91.43,33400.0,77.6788,77.6788,77.4332,77.4586,33400.0
2012-02-22 09:50:00,91.41,91.52,91.17,91.17,40200.0,77.4416,77.5348,77.2383,77.2383,40200.0
2012-02-22 09:55:00,91.19,91.55,91.15,91.44,24700.0,77.2553,77.5602,77.2214,77.4671,24700.0
2012-02-22 10:00:00,91.44,91.6,91.18,91.57,36900.0,77.4671,77.6026,77.2468,77.5772,36900.0
2012-02-22 10:05:00,91.57,91.68,91.52,91.64,25200.0,77.5772,77.6704,77.5348,77.6365,25200.0
2012-02-22 10:10:00,91.65,91.83,91.61,91.65,30500.0,77.645,77.7975,77.6111,77.645,30500.0
2012-02-22 10:15:00,91.65,91.84,91.64,91.73,37100.0,77.645,77.8059,77.6365,77.7127,37100.0
2012-02-22 10:20:00,91.69,91.77,91.41,91.42,49100.0,77.6788,77.7466,77.4416,77.4501,49100.0
2012-02-22 10:25:00,91.42,91.68,91.42,91.62,15900.0,77.4501,77.6704,77.4501,77.6195,15900.0
2012-02-22 10:30:00,91.63,91.63,91.14,91.21,30300.0,77.628,77.628,77.2129,77.2722,30300.0
2012-02-22 10:35:00,91.23,91.41,91.21,91.36,28300.0,77.2891,77.4416,77.2722,77.3993,28300.0
2012-02-22 10:40:00,91.37,91.52,91.31,91.4,16900.0,77.4077,77.5348,77.3569,77.4332,16900.0
2012-02-22 10:45:00,91.4,91.64,91.4,91.64,22400.0,77.4332,77.6365,77.4332,77.6365,22400.0
2012-02-22 10:50:00,91.66,91.67,91.6,91.61,16100.0,77.6534,77.6619,77.6026,77.6111,16100.0
2012-02-22 10:55:00,91.6,91.61,91.25,91.41,36900.0,77.6026,77.6111,77.3061,77.4416,36900.0
2012-02-22 11:00:00,91.42,91.42,91.36,91.38,18200.0,77.4501,77.4501,77.3993,77.4162,18200.0
2012-02-22 11:05:00,91.36,91.45,91.32,91.42,13800.0,77.3993,77.4755,77.3654,77.4501,13800.0
2012-02-22 11:10:00,91.44,91.45,91.31,91.35,13200.0,77.4671,77.4755,77.3569,77.3908,13200.0
2012-02-22 11:15:00,91.35,91.46,91.32,91.33,12900.0,77.3908,77.484,77.3654,77.3739,12900.0
2012-02-22 11:20:00,91.32,91.42,91.29,91.42,8400.0,77.3654,77.4501,77.34,77.4501,8400.0
2012-02-22 11:25:00,91.43,91.44,91.37,91.38,7500.0,77.4586,77.4671,77.4077,77.4162,7500.0
2012-02-22 11:30:00,91.4,91.44,91.3,91.37,13000.0,77.4332,77.4671,77.3484,77.4077,13000.0
2012-02-22 11:35:00,91.36,91.39,91.21,91.24,8700.0,77.3993,77.4247,77.2722,77.2976,8700.0
2012-02-22 11:40:00,91.22,91.22,90.89,90.89,28500.0,77.2807,77.2807,77.0011,77.0011,28500.0
2012-02-22 11:45:00,90.89,90.94,90.79,90.81,21600.0,77.0011,77.0435,76.9164,76.9333,21600.0
2012-02-22 11:50:00,90.8,90.84,90.7,90.74,25100.0,76.9248,76.9587,76.8401,76.874,25100.0
2012-02-22 11:55:00,90.75,90.86,90.69,90.76,16400.0,76.8825,76.9757,76.8317,76.891,16400.0
2012-02-22 12:00:00,90.75,90.89,90.74,90.89,17700.0,76.8825,77.0011,76.874,77.0011,17700.0
2012-02-22 12:05:00,90.88,90.88,90.74,90.83,12600.0,76.9926,76.9926,76.874,76.9503,12600.0
2012-02-22 12:10:00,90.84,90.85,90.79,90.85,11800.0,76.9587,76.9672,76.9164,76.9672,11800.0
2012-02-22 12:15:00,90.86,90.9,90.81,90.9,9300.0,76.9757,77.0096,76.9333,77.0096,9300.0
2012-02-22 12:20:00,90.9,90.98,90.9,90.91,7700.0,77.0096,77.0773,77.0096,77.018,7700.0
2012-02-22 12:25:00,90.92,90.97,90.91,90.92,27800.0,77.0265,77.0689,77.018,77.0265,27800.0
2012-02-22 12:30:00,90.91,90.94,90.89,90.89,9100.0,77.018,77.0435,77.0011,77.0011,9100.0
2012-02-22 12:35:00,90.9,90.97,90.89,90.95,8900.0,77.0096,77.0689,77.0011,77.0519,8900.0
2012-02-22 12:40:00,90.94,91.0,90.92,90.96,14800.0,77.0435,77.0943,77.0265,77.0604,14800.0
2012-02-22 12:45:00,90.96,91.0,90.94,91.0,18900.0,77.0604,77.0943,77.0435,77.0943,18900.0
2012-02-22 12:50:00,90.98,91.03,90.97,91.0,10900.0,77.0773,77.1197,77.0689,77.0943,10900.0
2012-02-22 12:55:00,91.02,91.03,90.98,90.99,7600.0,77.1112,77.1197,77.0773,77.0858,7600.0
2012-02-22 13:00:00,90.99,91.01,90.93,90.97,20900.0,77.0858,77.1028,77.035,77.0689,20900.0
2012-02-22 13:05:00,90.96,91.05,90.93,91.03,9200.0,77.0604,77.1366,77.035,77.1197,9200.0
2012-02-22 13:10:00,91.04,91.04,90.98,91.01,26200.0,77.1282,77.1282,77.0773,77.1028,26200.0
2012-02-22 13:15:00,91.01,91.09,90.97,91.06,43500.0,77.1028,77.1705,77.0689,77.1451,43500.0
2012-02-22 13:20:00,91.03,91.03,90.93,90.95,16300.0,77.1197,77.1197,77.035,77.0519,16300.0
2012-02-22 13:25:00,90.95,90.97,90.87,90.88,26700.0,77.0519,77.0689,76.9842,76.9926,26700.0
2012-02-22 13:30:00,90.89,90.89,90.82,90.87,20000.0,77.0011,77.0011,76.9418,76.9842,20000.0
2012-02-22 13:35:00,90.87,90.91,90.86,90.89,32900.0,76.9842,77.018,76.9757,77.0011,32900.0
2012-02-22 13:40:00,90.9,90.93,90.87,90.91,14200.0,77.0096,77.035,76.9842,77.018,14200.0
2012-02-22 13:45:00,90.9,90.96,90.9,90.96,6100.0,77.0096,77.0604,77.0096,77.0604,6100.0
2012-02-22 13:50:00,90.94,91.01,90.94,91.0,10700.0,77.0435,77.1028,77.0435,77.0943,10700.0
2012-02-22 13:55:00,90.98,91.02,90.96,91.01,10800.0,77.0773,77.1112,77.0604,77.1028,10800.0
2012-02-22 14:00:00,91.01,91.01,90.98,90.99,7600.0,77.1028,77.1028,77.0773,77.0858,7600.0
2012-02-22 14:05:00,90.99,91.0,90.93,90.94,13600.0,77.0858,77.0943,77.035,77.0435,13600.0
2012-02-22 14:10:00,90.94,90.95,90.87,90.88,16100.0,77.0435,77.0519,76.9842,76.9926,16100.0
2012-02-22 14:15:00,90.88,90.93,90.87,90.89,26800.0,76.9926,77.035,76.9842,77.0011,26800.0
2012-02-22 14:20:00,90.91,90.93,90.84,90.88,25600.0,77.018,77.035,76.9587,76.9926,25600.0
2012-02-22 14:25:00,90.87,90.9,90.83,90.88,15900.0,76.9842,77.0096,76.9503,76.9926,15900.0
2012-02-22 14:30:00,90.85,90.88,90.8,90.8,17100.0,76.9672,76.9926,76.9248,76.9248,17100.0
2012-02-22 14:35:00,90.8,90.84,90.76,90.83,6200.0,76.9248,76.9587,76.891,76.9503,6200.0
2012-02-22 14:40:00,90.83,90.89,90.76,90.85,25500.0,76.9503,77.0011,76.891,76.9672,25500.0
2012-02-22 14:45:00,90.86,90.88,90.81,90.84,11700.0,76.9757,76.9926,76.9333,76.9587,11700.0
2012-02-22 14:50:00,90.83,90.91,90.83,90.9,21200.0,76.9503,77.018,76.9503,77.0096,21200.0
2012-02-22 14:55:00,90.93,90.93,90.89,90.91,13200.0,77.035,77.035,77.0011,77.018,13200.0
2012-02-22 15:00:00,90.9,91.03,90.89,91.03,26600.0,77.0096,77.1197,77.0011,77.1197,26600.0
2012-02-22 15:05:00,91.02,91.07,90.98,91.03,36600.0,77.1112,77.1536,77.0773,77.1197,36600.0
2012-02-22 15:10:00,91.02,91.14,91.01,91.12,25700.0,77.1112,77.2129,77.1028,77.1959,25700.0
2012-02-22 15:15:00,91.13,91.15,91.07,91.08,18800.0,77.2044,77.2214,77.1536,77.1621,18800.0
2012-02-22 15:20:00,91.08,91.11,90.97,91.0,16400.0,77.1621,77.1875,77.0689,77.0943,16400.0
2012-02-22 15:25:00,90.99,91.01,90.88,90.96,18600.0,77.0858,77.1028,76.9926,77.0604,18600.0
2012-02-22 15:30:00,90.95,90.96,90.83,90.9,16500.0,77.0519,77.0604,76.9503,77.0096,16500.0
2012-02-22 15:35:00,90.9,90.95,90.87,90.95,11300.0,77.0096,77.0519,76.9842,77.0519,11300.0
2012-02-22 15:40:00,90.94,90.99,90.86,90.87,31400.0,77.0435,77.0858,76.9757,76.9842,31400.0
2012-02-22 15:45:00,90.86,90.86,90.73,90.81,32200.0,76.9757,76.9757,76.8655,76.9333,32200.0
2012-02-22 15:50:00,90.8,90.8,90.69,90.74,52200.0,76.9248,76.9248,76.8317,76.874,52200.0
2012-02-22 15:55:00,90.72,90.79,90.68,90.76,80200.0,76.8571,76.9164,76.8232,76.891,80200.0
2012-02-23 09:30:00,91.2,91.37,90.53,90.64,67200.0,77.2637,77.4077,76.6961,76.7893,67200.0
2012-02-23 09:35:00,90.7,91.07,90.6,90.71,44700.0,76.8401,77.1536,76.7554,76.8486,44700.0
2012-02-23 09:40:00,90.73,90.87,90.5,90.5,31800.0,76.8655,76.9842,76.6707,76.6707,31800.0
2012-02-23 09:45:00,90.51,90.97,90.51,90.94,22500.0,76.6792,77.0689,76.6792,77.0435,22500.0
2012-02-23 09:50:00,91.03,91.14,90.97,91.0,23200.0,77.1197,77.2129,77.0689,77.0943,23200.0
2012-02-23 09:55:00,90.99,91.0,90.72,90.73,12400.0,77.0858,77.0943,76.8571,76.8655,12400.0
2012-02-23 10:00:00,90.75,90.96,90.68,90.8,14400.0,76.8825,77.0604,76.8232,76.9248,14400.0
2012-02-23 10:05:00,90.83,91.0,90.83,90.85,49100.0,76.9503,77.0943,76.9503,76.9672,49100.0
2012-02-23 10:10:00,90.88,90.88,90.68,90.83,25200.0,76.9926,76.9926,76.8232,76.9503,25200.0
2012-02-23 10:15:00,90.82,90.88,90.79,90.83,16700.0,76.9418,76.9926,76.9164,76.9503,16700.0
2012-02-23 10:20:00,90.85,91.03,90.8,91.0,13000.0,76.9672,77.1197,76.9248,77.0943,13000.0
2012-02-23 10:25:00,91.0,91.2,90.99,91.19,16800.0,77.0943,77.2637,77.0858,77.2553,16800.0
2012-02-23 10:30:00,91.21,91.36,91.18,91.36,13700.0,77.2722,77.3993,77.2468,77.3993,13700.0
2012-02-23 10:35:00,91.36,91.36,91.19,91.29,17000.0,77.3993,77.3993,77.2553,77.34,17000.0
2012-02-23 10:40:00,91.29,91.33,91.19,91.26,15700.0,77.34,77.3739,77.2553,77.3146,15700.0
2012-02-23 10:45:00,91.28,91.46,91.27,91.43,20100.0,77.3315,77.484,77.323,77.4586,20100.0
2012-02-23 10:50:00,91.4,91.58,91.34,91.57,29500.0,77.4332,77.5857,77.3823,77.5772,29500.0
2012-02-23 10:55:00,91.57,91.72,91.55,91.69,29900.0,77.5772,77.7043,77.5602,77.6788,29900.0
2012-02-23 11:00:00,91.68,91.74,91.61,91.71,33600.0,77.6704,77.7212,77.6111,77.6958,33600.0
2012-02-23 11:05:00,91.75,91.91,91.69,91.87,25900.0,77.7297,77.8652,77.6788,77.8313,25900.0
2012-02-23 11:10:00,91.88,91.97,91.83,91.96,29000.0,77.8398,77.9161,77.7975,77.9076,29000.0
2012-02-23 11:15:00,91.96,91.99,91.79,91.81,20700.0,77.9076,77.933,77.7636,77.7805,20700.0
2012-02-23 11:20:00,91.81,91.94,91.81,91.83,20400.0,77.7805,77.8906,77.7805,77.7975,20400.0
2012-02-23 11:25:00,91.83,91.93,91.78,91.92,20800.0,77.7975,77.8822,77.7551,77.8737,20800.0
2012-02-23 11:30:00,91.92,92.02,91.89,91.96,26600.0,77.8737,77.9584,77.8483,77.9076,26600.0
2012-02-23 11:35:00,91.97,92.0,91.97,91.98,13900.0,77.9161,77.9415,77.9161,77.9245,13900.0
2012-02-23 11:40:00,91.97,92.02,91.97,91.99,13400.0,77.9161,77.9584,77.9161,77.933,13400.0
2012-02-23 11:45:00,92.0,92.02,91.92,91.99,13500.0,77.9415,77.9584,77.8737,77.933,13500.0
2012-02-23 11:50:00,91.97,92.04,91.97,92.04,8500.0,77.9161,77.9754,77.9161,77.9754,8500.0
2012-02-23 11:55:00,92.03,92.08,91.99,92.07,22400.0,77.9669,78.0093,77.933,78.0008,22400.0
2012-02-23 12:00:00,92.06,92.12,91.99,91.99,46500.0,77.9923,78.0431,77.933,77.933,46500.0
2012-02-23 12:05:00,92.0,92.0,91.89,91.99,10400.0,77.9415,77.9415,77.8483,77.933,10400.0
2012-02-23 12:10:00,92.01,92.05,91.94,91.94,8900.0,77.9499,77.9838,77.8906,77.8906,8900.0
2012-02-23 12:15:00,91.93,91.96,91.93,91.94,7500.0,77.8822,77.9076,77.8822,77.8906,7500.0
2012-02-23 12:20:00,91.94,91.98,91.9,91.98,11600.0,77.8906,77.9245,77.8568,77.9245,11600.0
2012-02-23 12:25:00,91.99,92.04,91.96,92.0,11100.0,77.933,77.9754,77.9076,77.9415,11100.0
2012-02-23 12:30:00,92.0,92.06,91.99,92.03,12100.0,77.9415,77.9923,77.933,77.9669,12100.0
2012-02-23 12:35:00,92.03,92.1,92.03,92.09,10000.0,77.9669,78.0262,77.9669,78.0177,10000.0
2012-02-23 12:40:00,92.07,92.12,92.05,92.08,12000.0,78.0008,78.0431,77.9838,78.0093,12000.0
2012-02-23 12:45:00,92.08,92.08,92.0,92.05,10500.0,78.0093,78.0093,77.9415,77.9838,10500.0
2012-02-23 12:50:00,92.06,92.15,92.06,92.12,6400.0,77.9923,78.0686,77.9923,78.0431,6400.0
2012-02-23 12:55:00,92.11,92.25,92.09,92.23,11800.0,78.0347,78.1533,78.0177,78.1363,11800.0
2012-02-23 13:00:00,92.23,92.26,92.12,92.12,8500.0,78.1363,78.1617,78.0431,78.0431,8500.0
2012-02-23 13:05:00,92.13,92.21,92.13,92.17,12100.0,78.0516,78.1194,78.0516,78.0855,12100.0
2012-02-23 13:10:00,92.17,92.18,92.12,92.12,9200.0,78.0855,78.094,78.0431,78.0431,9200.0
2012-02-23 13:15:00,92.11,92.18,92.1,92.18,9300.0,78.0347,78.094,78.0262,78.094,9300.0
2012-02-23 13:20:00,92.18,92.19,92.12,92.13,12900.0,78.094,78.1024,78.0431,78.0516,12900.0
2012-02-23 13:25:00,92.14,92.17,92.04,92.09,12900.0,78.0601,78.0855,77.9754,78.0177,12900.0
2012-02-23 13:30:00,92.08,92.17,92.06,92.09,12500.0,78.0093,78.0855,77.9923,78.0177,12500.0
2012-02-23 13:35:00,92.08,92.12,92.05,92.12,7300.0,78.0093,78.0431,77.9838,78.0431,7300.0
2012-02-23 13:40:00,92.12,92.2,92.09,92.17,14800.0,78.0431,78.1109,78.0177,78.0855,14800.0
2012-02-23 13:45:00,92.17,92.19,92.12,92.17,13200.0,78.0855,78.1024,78.0431,78.0855,13200.0
2012-02-23 13:50:00,92.15,92.2,92.15,92.15,11900.0,78.0686,78.1109,78.0686,78.0686,11900.0
2012-02-23 13:55:00,92.16,92.2,92.1,92.17,9100.0,78.077,78.1109,78.0262,78.0855,9100.0
2012-02-23 14:00:00,92.18,92.24,92.11,92.12,10300.0,78.094,78.1448,78.0347,78.0431,10300.0
2012-02-23 14:05:00,92.13,92.2,92.12,92.17,13000.0,78.0516,78.1109,78.0431,78.0855,13000.0
2012-02-23 14:10:00,92.16,92.16,92.11,92.14,11900.0,78.077,78.077,78.0347,78.0601,11900.0
2012-02-23 14:15:00,92.14,92.17,92.11,92.15,8100.0,78.0601,78.0855,78.0347,78.0686,8100.0
2012-02-23 14:20:00,92.14,92.17,92.03,92.05,17700.0,78.0601,78.0855,77.9669,77.9838,17700.0
2012-02-23 14:25:00,92.07,92.09,92.0,92.08,7500.0,78.0008,78.0177,77.9415,78.0093,7500.0
2012-02-23 14:30:00,92.1,92.1,92.05,92.06,8400.0,78.0262,78.0262,77.9838,77.9923,8400.0
2012-02-23 14:35:00,92.07,92.18,92.07,92.17,9700.0,78.0008,78.094,78.0008,78.0855,9700.0
2012-02-23 14:40:00,92.17,92.17,92.01,92.01,9600.0,78.0855,78.0855,77.9499,77.9499,9600.0
2012-02-23 14:45:00,92.01,92.03,91.92,91.92,11900.0,77.9499,77.9669,77.8737,77.8737,11900.0
2012-02-23 14:50:00,91.92,92.01,91.92,91.99,16500.0,77.8737,77.9499,77.8737,77.933,16500.0
2012-02-23 14:55:00,92.0,92.05,91.97,92.04,7200.0,77.9415,77.9838,77.9161,77.9754,7200.0
2012-02-23 15:00:00,92.06,92.13,92.06,92.06,10100.0,77.9923,78.0516,77.9923,77.9923,10100.0
2012-02-23 15:05:00,92.06,92.1,92.06,92.09,25000.0,77.9923,78.0262,77.9923,78.0177,25000.0
2012-02-23 15:10:00,92.08,92.14,92.07,92.11,14800.0,78.0093,78.0601,78.0008,78.0347,14800.0
2012-02-23 15:15:00,92.09,92.25,92.09,92.25,12500.0,78.0177,78.1533,78.0177,78.1533,12500.0
2012-02-23 15:20:00,92.26,92.26,92.16,92.19,12200.0,78.1617,78.1617,78.077,78.1024,12200.0
2012-02-23 15:25:00,92.17,92.21,92.15,92.2,11800.0,78.0855,78.1194,78.0686,78.1109,11800.0
2012-02-23 15:30:00,92.2,92.3,92.11,92.15,24100.0,78.1109,78.1956,78.0347,78.0686,24100.0
2012-02-23 15:35:00,92.17,92.21,92.11,92.12,18000.0,78.0855,78.1194,78.0347,78.0431,18000.0
2012-02-23 15:40:00,92.11,92.18,92.07,92.08,19300.0,78.0347,78.094,78.0008,78.0093,19300.0
2012-02-23 15:45:00,92.08,92.1,91.99,92.0,35300.0,78.0093,78.0262,77.933,77.9415,35300.0
2012-02-23 15:50:00,92.0,92.06,92.0,92.0,55300.0,77.9415,77.9923,77.9415,77.9415,55300.0
2012-02-23 15:55:00,92.0,92.07,91.94,92.0,86500.0,77.9415,78.0008,77.8906,77.9415,86500.0
2012-02-24 09:30:00,91.99,92.22,91.51,91.55,24100.0,77.933,78.1279,77.5264,77.5602,24100.0
2012-02-24 09:35:00,91.6,91.93,91.46,91.85,27500.0,77.6026,77.8822,77.484,77.8144,27500.0
2012-02-24 09:40:00,91.81,91.83,91.75,91.77,17500.0,77.7805,77.7975,77.7297,77.7466,17500.0
2012-02-24 09:45:00,91.75,91.94,91.75,91.83,16800.0,77.7297,77.8906,77.7297,77.7975,16800.0
2012-02-24 09:50:00,91.8,91.81,91.6,91.69,19100.0,77.772,77.7805,77.6026,77.6788,19100.0
2012-02-24 09:55:00,91.67,91.72,91.67,91.69,39800.0,77.6619,77.7043,77.6619,77.6788,39800.0
2012-02-24 10:00:00,91.68,91.82,91.64,91.76,46700.0,77.6704,77.789,77.6365,77.7382,46700.0
2012-02-24 10:05:00,91.76,91.91,91.7,91.78,14400.0,77.7382,77.8652,77.6873,77.7551,14400.0
2012-02-24 10:10:00,91.79,91.83,91.72,91.74,6100.0,77.7636,77.7975,77.7043,77.7212,6100.0
2012-02-24 10:15:00,91.72,91.77,91.68,91.68,7200.0,77.7043,77.7466,77.6704,77.6704,7200.0
2012-02-24 10:20:00,91.68,91.69,91.52,91.52,10600.0,77.6704,77.6788,77.5348,77.5348,10600.0
2012-02-24 10:25:00,91.5,91.51,91.27,91.33,18300.0,77.5179,77.5264,77.323,77.3739,18300.0
2012-02-24 10:30:00,91.33,91.37,91.32,91.34,44100.0,77.3739,77.4077,77.3654,77.3823,44100.0
2012-02-24 10:35:00,91.35,91.37,91.23,91.29,25000.0,77.3908,77.4077,77.2891,77.34,25000.0
2012-02-24 10:40:00,91.28,91.4,91.23,91.38,12300.0,77.3315,77.4332,77.2891,77.4162,12300.0
2012-02-24 10:45:00,91.4,91.4,91.3,91.34,15800.0,77.4332,77.4332,77.3484,77.3823,15800.0
2012-02-24 10:50:00,91.33,91.33,91.13,91.16,10300.0,77.3739,77.3739,77.2044,77.2298,10300.0
2012-02-24 10:55:00,91.16,91.34,91.16,91.32,10900.0,77.2298,77.3823,77.2298,77.3654,10900.0
2012-02-24 11:00:00,91.33,91.5,91.27,91.48,29200.0,77.3739,77.5179,77.323,77.5009,29200.0
2012-02-24 11:05:00,91.48,91.5,91.43,91.47,25100.0,77.5009,77.5179,77.4586,77.4925,25100.0
2012-02-24 11:10:00,91.46,91.46,91.36,91.42,35700.0,77.484,77.484,77.3993,77.4501,35700.0
2012-02-24 11:15:00,91.43,91.47,91.41,91.45,16700.0,77.4586,77.4925,77.4416,77.4755,16700.0
2012-02-24 11:20:00,91.46,91.49,91.15,91.15,24200.0,77.484,77.5094,77.2214,77.2214,24200.0
2012-02-24 11:25:00,91.15,91.31,91.12,91.22,38100.0,77.2214,77.3569,77.1959,77.2807,38100.0
2012-02-24 11:30:00,91.21,91.32,91.2,91.26,31400.0,77.2722,77.3654,77.2637,77.3146,31400.0
2012-02-24 11:35:00,91.28,91.36,91.25,91.34,20300.0,77.3315,77.3993,77.3061,77.3823,20300.0
2012-02-24 11:40:00,91.35,91.35,91.25,91.27,11700.0,77.3908,77.3908,77.3061,77.323,11700.0
2012-02-24 11:45:00,91.27,91.28,91.2,91.23,24100.0,77.323,77.3315,77.2637,77.2891,24100.0
2012-02-24 11:50:00,91.23,91.34,91.23,91.31,14500.0,77.2891,77.3823,77.2891,77.3569,14500.0
2012-02-24 11:55:00,91.32,91.33,91.27,91.3,14900.0,77.3654,77.3739,77.323,77.3484,14900.0
2012-02-24 12:00:00,91.29,91.29,91.06,91.07,34400.0,77.34,77.34,77.1451,77.1536,34400.0
2012-02-24 12:05:00,91.08,91.21,91.08,91.14,16900.0,77.1621,77.2722,77.1621,77.2129,16900.0
2012-02-24 12:10:00,91.15,91.17,90.98,90.99,24700.0,77.2214,77.2383,77.0773,77.0858,24700.0
2012-02-24 12:15:00,90.99,90.99,90.9,90.92,17500.0,77.0858,77.0858,77.0096,77.0265,17500.0
2012-02-24 12:20:00,90.93,91.06,90.93,91.03,10500.0,77.035,77.1451,77.035,77.1197,10500.0
2012-02-24 12:25:00,91.02,91.06,90.92,90.93,13500.0,77.1112,77.1451,77.0265,77.035,13500.0
2012-02-24 12:30:00,90.92,90.96,90.88,90.89,39200.0,77.0265,77.0604,76.9926,77.0011,39200.0
2012-02-24 12:35:00,90.9,91.16,90.9,91.15,26700.0,77.0096,77.2298,77.0096,77.2214,26700.0
2012-02-24 12:40:00,91.14,91.15,91.0,91.07,35000.0,77.2129,77.2214,77.0943,77.1536,35000.0
2012-02-24 12:45:00,91.07,91.1,90.99,90.99,10100.0,77.1536,77.179,77.0858,77.0858,10100.0
2012-02-24 12:50:00,90.98,91.03,90.97,91.0,7600.0,77.0773,77.1197,77.0689,77.0943,7600.0
2012-02-24 12:55:00,91.0,91.02,90.94,90.96,27100.0,77.0943,77.1112,77.0435,77.0604,27100.0
2012-02-24 13:00:00,90.96,91.06,90.94,91.06,26700.0,77.0604,77.1451,77.0435,77.1451,26700.0
2012-02-24 13:05:00,91.09,91.1,91.0,91.01,13100.0,77.1705,77.179,77.0943,77.1028,13100.0
2012-02-24 13:10:00,90.99,91.0,90.91,90.93,13200.0,77.0858,77.0943,77.018,77.035,13200.0
2012-02-24 13:15:00,90.93,91.04,90.93,91.04,10800.0,77.035,77.1282,77.035,77.1282,10800.0
2012-02-24 13:20:00,91.03,91.04,90.96,91.01,20500.0,77.1197,77.1282,77.0604,77.1028,20500.0
2012-02-24 13:25:00,91.02,91.09,90.98,90.98,22400.0,77.1112,77.1705,77.0773,77.0773,22400.0
2012-02-24 13:30:00,90.98,91.04,90.96,90.98,16200.0,77.0773,77.1282,77.0604,77.0773,16200.0
2012-02-24 13:35:00,90.98,90.98,90.85,90.87,15500.0,77.0773,77.0773,76.9672,76.9842,15500.0
2012-02-24 13:40:00,90.88,90.9,90.85,90.85,9100.0,76.9926,77.0096,76.9672,76.9672,9100.0
2012-02-24 13:45:00,90.85,90.85,90.6,90.6,32800.0,76.9672,76.9672,76.7554,76.7554,32800.0
2012-02-24 13:50:00,90.62,90.67,90.6,90.64,23900.0,76.7724,76.8147,76.7554,76.7893,23900.0
2012-02-24 13:55:00,90.65,90.65,90.55,90.6,26300.0,76.7978,76.7978,76.7131,76.7554,26300.0
2012-02-24 14:00:00,90.62,90.65,90.6,90.64,18500.0,76.7724,76.7978,76.7554,76.7893,18500.0
2012-02-24 14:05:00,90.64,90.65,90.58,90.62,19900.0,76.7893,76.7978,76.7385,76.7724,19900.0
2012-02-24 14:10:00,90.61,90.67,90.61,90.65,16300.0,76.7639,76.8147,76.7639,76.7978,16300.0
2012-02-24 14:15:00,90.66,90.66,90.55,90.61,26900.0,76.8062,76.8062,76.7131,76.7639,26900.0
2012-02-24 14:20:00,90.62,90.65,90.55,90.56,33400.0,76.7724,76.7978,76.7131,76.7215,33400.0
2012-02-24 14:25:00,90.55,90.6,90.49,90.49,27000.0,76.7131,76.7554,76.6622,76.6622,27000.0
2012-02-24 14:30:00,90.48,90.49,90.22,90.23,54400.0,76.6537,76.6622,76.4335,76.442,54400.0
2012-02-24 14:35:00,90.21,90.27,90.2,90.27,35000.0,76.425,76.4758,76.4165,76.4758,35000.0
2012-02-24 14:40:00,90.28,90.3,90.15,90.2,33000.0,76.4843,76.5013,76.3742,76.4165,33000.0
2012-02-24 14:45:00,90.18,90.26,90.13,90.24,57400.0,76.3996,76.4674,76.3572,76.4504,57400.0
2012-02-24 14:50:00,90.25,90.26,90.09,90.16,26500.0,76.4589,76.4674,76.3233,76.3826,26500.0
2012-02-24 14:55:00,90.18,90.23,90.17,90.22,16400.0,76.3996,76.442,76.3911,76.4335,16400.0
2012-02-24 15:00:00,90.23,90.26,90.11,90.15,29800.0,76.442,76.4674,76.3403,76.3742,29800.0
2012-02-24 15:05:00,90.15,90.2,90.14,90.17,14300.0,76.3742,76.4165,76.3657,76.3911,14300.0
2012-02-24 15:10:00,90.18,90.18,90.05,90.05,19900.0,76.3996,76.3996,76.2895,76.2895,19900.0
2012-02-24 15:15:00,90.05,90.08,89.96,90.05,64200.0,76.2895,76.3149,76.2132,76.2895,64200.0
2012-02-24 15:20:00,90.06,90.07,90.03,90.05,19000.0,76.2979,76.3064,76.2725,76.2895,19000.0
2012-02-24 15:25:00,90.05,90.05,89.93,89.95,37500.0,76.2895,76.2895,76.1878,76.2047,37500.0
2012-02-24 15:30:00,89.95,89.95,89.84,89.94,51500.0,76.2047,76.2047,76.1115,76.1963,51500.0
2012-02-24 15:35:00,89.94,90.16,89.94,90.16,28600.0,76.1963,76.3826,76.1963,76.3826,28600.0
2012-02-24 15:40:00,90.16,90.19,89.98,90.18,76500.0,76.3826,76.4081,76.2302,76.3996,76500.0
2012-02-24 15:45:00,90.18,90.24,90.13,90.13,61600.0,76.3996,76.4504,76.3572,76.3572,61600.0
2012-02-24 15:50:00,90.13,90.15,90.0,90.14,62500.0,76.3572,76.3742,76.2471,76.3657,62500.0
2012-02-24 15:55:00,90.15,90.23,90.07,90.23,125800.0,76.3742,76.442,76.3064,76.442,125800.0
2012-02-27 09:30:00,89.53,89.79,89.42,89.68,53000.0,75.8489,76.0692,75.7557,75.976,53000.0
2012-02-27 09:35:00,89.58,90.15,89.56,90.08,52700.0,75.8913,76.3742,75.8743,76.3149,52700.0
2012-02-27 09:40:00,90.06,90.8,90.02,90.4,92300.0,76.2979,76.9248,76.264,76.586,92300.0
2012-02-27 09:45:00,90.33,90.87,90.28,90.69,51500.0,76.5267,76.9842,76.4843,76.8317,51500.0
2012-02-27 09:50:00,90.66,90.93,90.49,90.85,47200.0,76.8062,77.035,76.6622,76.9672,47200.0
2012-02-27 09:55:00,90.84,91.1,90.6,91.03,30300.0,76.9587,77.179,76.7554,77.1197,30300.0
2012-02-27 10:00:00,91.03,91.11,90.71,90.89,26000.0,77.1197,77.1875,76.8486,77.0011,26000.0
2012-02-27 10:05:00,90.87,90.92,90.8,90.86,11800.0,76.9842,77.0265,76.9248,76.9757,11800.0
2012-02-27 10:10:00,90.86,91.09,90.83,91.02,22900.0,76.9757,77.1705,76.9503,77.1112,22900.0
2012-02-27 10:15:00,91.01,91.33,90.98,91.27,48600.0,77.1028,77.3739,77.0773,77.323,48600.0
2012-02-27 10:20:00,91.31,91.32,90.98,91.15,39900.0,77.3569,77.3654,77.0773,77.2214,39900.0
2012-02-27 10:25:00,91.12,91.19,91.1,91.11,20900.0,77.1959,77.2553,77.179,77.1875,20900.0
2012-02-27 10:30:00,91.1,91.17,91.08,91.09,16900.0,77.179,77.2383,77.1621,77.1705,16900.0
2012-02-27 10:35:00,91.09,91.33,91.09,91.28,24600.0,77.1705,77.3739,77.1705,77.3315,24600.0
2012-02-27 10:40:00,91.28,91.4,91.26,91.37,26100.0,77.3315,77.4332,77.3146,77.4077,26100.0
2012-02-27 10:45:00,91.37,91.44,91.35,91.41,20600.0,77.4077,77.4671,77.3908,77.4416,20600.0
2012-02-27 10:50:00,91.4,91.58,91.37,91.47,27200.0,77.4332,77.5857,77.4077,77.4925,27200.0
2012-02-27 10:55:00,91.46,91.7,91.45,91.59,46100.0,77.484,77.6873,77.4755,77.5941,46100.0
2012-02-27 11:00:00,91.58,91.84,91.58,91.6,34600.0,77.5857,77.8059,77.5857,77.6026,34600.0
2012-02-27 11:05:00,91.59,91.84,91.58,91.81,23400.0,77.5941,77.8059,77.5857,77.7805,23400.0
2012-02-27 11:10:00,91.81,91.9,91.71,91.9,12600.0,77.7805,77.8568,77.6958,77.8568,12600.0
2012-02-27 11:15:00,91.9,91.98,91.88,91.97,13600.0,77.8568,77.9245,77.8398,77.9161,13600.0
2012-02-27 11:20:00,91.97,92.22,91.96,92.2,25600.0,77.9161,78.1279,77.9076,78.1109,25600.0
2012-02-27 11:25:00,92.18,92.22,91.87,91.95,22600.0,78.094,78.1279,77.8313,77.8991,22600.0
2012-02-27 11:30:00,91.97,92.03,91.88,91.94,7500.0,77.9161,77.9669,77.8398,77.8906,7500.0
2012-02-27 11:35:00,91.94,91.96,91.84,91.86,27300.0,77.8906,77.9076,77.8059,77.8229,27300.0
2012-02-27 11:40:00,91.88,92.02,91.87,91.92,13200.0,77.8398,77.9584,77.8313,77.8737,13200.0
2012-02-27 11:45:00,91.92,91.92,91.76,91.82,24800.0,77.8737,77.8737,77.7382,77.789,24800.0
2012-02-27 11:50:00,91.82,91.95,91.8,91.93,21800.0,77.789,77.8991,77.772,77.8822,21800.0
2012-02-27 11:55:00,91.94,92.15,91.91,92.13,24600.0,77.8906,78.0686,77.8652,78.0516,24600.0
2012-02-27 12:00:00,92.14,92.35,92.14,92.32,27400.0,78.0601,78.238,78.0601,78.2126,27400.0
2012-02-27 12:05:00,92.29,92.31,92.19,92.25,18400.0,78.1872,78.2041,78.1024,78.1533,18400.0
2012-02-27 12:10:00,92.25,92.27,92.14,92.23,14500.0,78.1533,78.1702,78.0601,78.1363,14500.0
2012-02-27 12:15:00,92.24,92.35,92.21,92.34,20400.0,78.1448,78.238,78.1194,78.2295,20400.0
2012-02-27 12:20:00,92.34,92.35,92.16,92.28,14300.0,78.2295,78.238,78.077,78.1787,14300.0
2012-02-27 12:25:00,92.28,92.32,92.21,92.25,10100.0,78.1787,78.2126,78.1194,78.1533,10100.0
2012-02-27 12:30:00,92.22,92.23,92.04,92.05,9800.0,78.1279,78.1363,77.9754,77.9838,9800.0
2012-02-27 12:35:00,92.06,92.24,92.06,92.2,7900.0,77.9923,78.1448,77.9923,78.1109,7900.0
2012-02-27 12:40:00,92.2,92.25,92.18,92.19,7400.0,78.1109,78.1533,78.094,78.1024,7400.0
2012-02-27 12:45:00,92.18,92.23,92.09,92.23,8200.0,78.094,78.1363,78.0177,78.1363,8200.0
2012-02-27 12:50:00,92.24,92.43,92.17,92.24,22700.0,78.1448,78.3058,78.0855,78.1448,22700.0
2012-02-27 12:55:00,92.25,92.4,92.23,92.38,13600.0,78.1533,78.2804,78.1363,78.2634,13600.0
2012-02-27 13:00:00,92.36,92.42,92.27,92.27,23800.0,78.2465,78.2973,78.1702,78.1702,23800.0
2012-02-27 13:05:00,92.25,92.25,92.07,92.11,8800.0,78.1533,78.1533,78.0008,78.0347,8800.0
2012-02-27 13:10:00,92.12,92.24,92.06,92.21,12800.0,78.0431,78.1448,77.9923,78.1194,12800.0
2012-02-27 13:15:00,92.21,92.25,92.12,92.14,11000.0,78.1194,78.1533,78.0431,78.0601,11000.0
2012-02-27 13:20:00,92.13,92.15,92.11,92.12,10700.0,78.0516,78.0686,78.0347,78.0431,10700.0
2012-02-27 13:25:00,92.11,92.12,91.89,91.9,19300.0,78.0347,78.0431,77.8483,77.8568,19300.0
2012-02-27 13:30:00,91.9,92.03,91.9,91.94,5500.0,77.8568,77.9669,77.8568,77.8906,5500.0
2012-02-27 13:35:00,91.94,92.13,91.94,92.09,21000.0,77.8906,78.0516,77.8906,78.0177,21000.0
2012-02-27 13:40:00,92.09,92.14,92.06,92.09,12100.0,78.0177,78.0601,77.9923,78.0177,12100.0
2012-02-27 13:45:00,92.08,92.08,91.91,91.93,6500.0,78.0093,78.0093,77.8652,77.8822,6500.0
2012-02-27 13:50:00,91.94,92.0,91.86,91.89,7900.0,77.8906,77.9415,77.8229,77.8483,7900.0
2012-02-27 13:55:00,91.89,91.89,91.84,91.89,6300.0,77.8483,77.8483,77.8059,77.8483,6300.0
2012-02-27 14:00:00,91.9,91.99,91.9,91.93,9800.0,77.8568,77.933,77.8568,77.8822,9800.0
2012-02-27 14:05:00,91.93,91.98,91.93,91.97,7000.0,77.8822,77.9245,77.8822,77.9161,7000.0
2012-02-27 14:10:00,91.97,91.97,91.92,91.93,7300.0,77.9161,77.9161,77.8737,77.8822,7300.0
2012-02-27 14:15:00,91.92,91.92,91.81,91.81,16800.0,77.8737,77.8737,77.7805,77.7805,16800.0
2012-02-27 14:20:00,91.81,91.81,91.72,91.78,10000.0,77.7805,77.7805,77.7043,77.7551,10000.0
2012-02-27 14:25:00,91.81,91.9,91.8,91.88,8500.0,77.7805,77.8568,77.772,77.8398,8500.0
2012-02-27 14:30:00,91.87,91.89,91.69,91.72,22200.0,77.8313,77.8483,77.6788,77.7043,22200.0
2012-02-27 14:35:00,91.73,91.8,91.73,91.74,9400.0,77.7127,77.772,77.7127,77.7212,9400.0
2012-02-27 14:40:00,91.73,91.8,91.73,91.8,10900.0,77.7127,77.772,77.7127,77.772,10900.0
2012-02-27 14:45:00,91.81,91.83,91.71,91.83,11000.0,77.7805,77.7975,77.6958,77.7975,11000.0
2012-02-27 14:50:00,91.86,91.86,91.77,91.77,13400.0,77.8229,77.8229,77.7466,77.7466,13400.0
2012-02-27 14:55:00,91.8,91.81,91.79,91.79,7700.0,77.772,77.7805,77.7636,77.7636,7700.0
2012-02-27 15:00:00,91.8,91.99,91.8,91.99,55200.0,77.772,77.933,77.772,77.933,55200.0
2012-02-27 15:05:00,91.97,91.97,91.81,91.85,21400.0,77.9161,77.9161,77.7805,77.8144,21400.0
2012-02-27 15:10:00,91.84,91.88,91.71,91.72,16500.0,77.8059,77.8398,77.6958,77.7043,16500.0
2012-02-27 15:15:00,91.71,91.79,91.66,91.74,18300.0,77.6958,77.7636,77.6534,77.7212,18300.0
2012-02-27 15:20:00,91.75,91.8,91.66,91.72,15200.0,77.7297,77.772,77.6534,77.7043,15200.0
2012-02-27 15:25:00,91.71,91.79,91.71,91.78,11300.0,77.6958,77.7636,77.6958,77.7551,11300.0
2012-02-27 15:30:00,91.78,91.88,91.69,91.7,26300.0,77.7551,77.8398,77.6788,77.6873,26300.0
2012-02-27 15:35:00,91.7,91.75,91.65,91.68,21200.0,77.6873,77.7297,77.645,77.6704,21200.0
2012-02-27 15:40:00,91.68,91.78,91.68,91.7,29600.0,77.6704,77.7551,77.6704,77.6873,29600.0
2012-02-27 15:45:00,91.7,91.71,91.6,91.62,42500.0,77.6873,77.6958,77.6026,77.6195,42500.0
2012-02-27 15:50:00,91.62,91.62,91.41,91.5,90200.0,77.6195,77.6195,77.4416,77.5179,90200.0
2012-02-27 15:55:00,91.49,91.57,91.34,91.38,140500.0,77.5094,77.5772,77.3823,77.4162,140500.0
2012-02-28 09:30:00,91.43,91.46,90.82,90.94,52500.0,77.4586,77.484,76.9418,77.0435,52500.0
2012-02-28 09:35:00,90.93,91.45,90.92,91.41,22700.0,77.035,77.4755,77.0265,77.4416,22700.0
2012-02-28 09:40:00,91.42,91.46,91.01,91.12,28400.0,77.4501,77.484,77.1028,77.1959,28400.0
2012-02-28 09:45:00,91.12,91.58,91.04,91.57,63600.0,77.1959,77.5857,77.1282,77.5772,63600.0
2012-02-28 09:50:00,91.56,91.56,91.43,91.46,26700.0,77.5687,77.5687,77.4586,77.484,26700.0
2012-02-28 09:55:00,91.45,91.58,91.44,91.55,31600.0,77.4755,77.5857,77.4671,77.5602,31600.0
2012-02-28 10:00:00,91.56,91.91,91.5,91.78,70300.0,77.5687,77.8652,77.5179,77.7551,70300.0
2012-02-28 10:05:00,91.83,91.9,91.48,91.5,23500.0,77.7975,77.8568,77.5009,77.5179,23500.0
2012-02-28 10:10:00,91.47,91.57,91.35,91.36,21600.0,77.4925,77.5772,77.3908,77.3993,21600.0
2012-02-28 10:15:00,91.38,91.49,91.26,91.39,13600.0,77.4162,77.5094,77.3146,77.4247,13600.0
2012-02-28 10:20:00,91.38,91.4,91.26,91.32,11900.0,77.4162,77.4332,77.3146,77.3654,11900.0
2012-02-28 10:25:00,91.34,91.38,91.28,91.34,10200.0,77.3823,77.4162,77.3315,77.3823,10200.0
2012-02-28 10:30:00,91.36,91.54,91.35,91.41,37600.0,77.3993,77.5518,77.3908,77.4416,37600.0
2012-02-28 10:35:00,91.41,91.46,91.35,91.37,12600.0,77.4416,77.484,77.3908,77.4077,12600.0
2012-02-28 10:40:00,91.35,91.55,91.35,91.53,15400.0,77.3908,77.5602,77.3908,77.5433,15400.0
2012-02-28 10:45:00,91.53,91.57,91.39,91.39,12300.0,77.5433,77.5772,77.4247,77.4247,12300.0
2012-02-28 10:50:00,91.35,91.47,91.31,91.34,37700.0,77.3908,77.4925,77.3569,77.3823,37700.0
2012-02-28 10:55:00,91.33,91.36,91.25,91.34,9300.0,77.3739,77.3993,77.3061,77.3823,9300.0
2012-02-28 11:00:00,91.33,91.44,91.21,91.21,12800.0,77.3739,77.4671,77.2722,77.2722,12800.0
2012-02-28 11:05:00,91.23,91.39,91.15,91.35,15200.0,77.2891,77.4247,77.2214,77.3908,15200.0
2012-02-28 11:10:00,91.36,91.36,91.12,91.15,17300.0,77.3993,77.3993,77.1959,77.2214,17300.0
2012-02-28 11:15:00,91.15,91.16,91.05,91.12,15300.0,77.2214,77.2298,77.1366,77.1959,15300.0
2012-02-28 11:20:00,91.12,91.21,91.07,91.1,13300.0,77.1959,77.2722,77.1536,77.179,13300.0
2012-02-28 11:25:00,91.09,91.1,91.01,91.06,13000.0,77.1705,77.179,77.1028,77.1451,13000.0
2012-02-28 11:30:00,91.05,91.16,91.04,91.15,25000.0,77.1366,77.2298,77.1282,77.2214,25000.0
2012-02-28 11:35:00,91.15,91.22,91.13,91.15,6600.0,77.2214,77.2807,77.2044,77.2214,6600.0
2012-02-28 11:40:00,91.15,91.15,91.0,91.01,11000.0,77.2214,77.2214,77.0943,77.1028,11000.0
2012-02-28 11:45:00,91.02,91.02,90.91,90.94,12800.0,77.1112,77.1112,77.018,77.0435,12800.0
2012-02-28 11:50:00,90.93,90.93,90.84,90.92,25000.0,77.035,77.035,76.9587,77.0265,25000.0
2012-02-28 11:55:00,90.91,91.03,90.9,90.92,17600.0,77.018,77.1197,77.0096,77.0265,17600.0
2012-02-28 12:00:00,90.92,90.94,90.88,90.9,9200.0,77.0265,77.0435,76.9926,77.0096,9200.0
2012-02-28 12:05:00,90.89,90.89,90.8,90.8,14900.0,77.0011,77.0011,76.9248,76.9248,14900.0
2012-02-28 12:10:00,90.81,90.81,90.71,90.75,13000.0,76.9333,76.9333,76.8486,76.8825,13000.0
2012-02-28 12:15:00,90.76,90.79,90.59,90.61,28800.0,76.891,76.9164,76.7469,76.7639,28800.0
2012-02-28 12:20:00,90.6,90.73,90.52,90.69,19300.0,76.7554,76.8655,76.6876,76.8317,19300.0
2012-02-28 12:25:00,90.69,90.73,90.65,90.69,9400.0,76.8317,76.8655,76.7978,76.8317,9400.0
2012-02-28 12:30:00,90.69,90.7,90.59,90.65,26400.0,76.8317,76.8401,76.7469,76.7978,26400.0
2012-02-28 12:35:00,90.65,90.65,90.5,90.57,28200.0,76.7978,76.7978,76.6707,76.73,28200.0
2012-02-28 12:40:00,90.57,90.68,90.57,90.66,8400.0,76.73,76.8232,76.73,76.8062,8400.0
2012-02-28 12:45:00,90.65,90.8,90.65,90.8,22700.0,76.7978,76.9248,76.7978,76.9248,22700.0
2012-02-28 12:50:00,90.79,90.86,90.68,90.71,19400.0,76.9164,76.9757,76.8232,76.8486,19400.0
2012-02-28 12:55:00,90.7,90.72,90.56,90.56,11300.0,76.8401,76.8571,76.7215,76.7215,11300.0
2012-02-28 13:00:00,90.57,90.63,90.54,90.63,19400.0,76.73,76.7808,76.7046,76.7808,19400.0
2012-02-28 13:05:00,90.66,90.68,90.55,90.56,12000.0,76.8062,76.8232,76.7131,76.7215,12000.0
2012-02-28 13:10:00,90.54,90.62,90.49,90.62,11600.0,76.7046,76.7724,76.6622,76.7724,11600.0
2012-02-28 13:15:00,90.62,90.64,90.57,90.58,6700.0,76.7724,76.7893,76.73,76.7385,6700.0
2012-02-28 13:20:00,90.58,90.62,90.53,90.62,17300.0,76.7385,76.7724,76.6961,76.7724,17300.0
2012-02-28 13:25:00,90.62,90.71,90.51,90.54,48800.0,76.7724,76.8486,76.6792,76.7046,48800.0
2012-02-28 13:30:00,90.5,90.61,90.49,90.55,22900.0,76.6707,76.7639,76.6622,76.7131,22900.0
2012-02-28 13:35:00,90.55,90.55,90.48,90.5,39600.0,76.7131,76.7131,76.6537,76.6707,39600.0
2012-02-28 13:40:00,90.49,90.52,90.41,90.52,20600.0,76.6622,76.6876,76.5944,76.6876,20600.0
2012-02-28 13:45:00,90.52,90.57,90.51,90.52,13500.0,76.6876,76.73,76.6792,76.6876,13500.0
2012-02-28 13:50:00,90.51,90.58,90.44,90.46,20700.0,76.6792,76.7385,76.6199,76.6368,20700.0
2012-02-28 13:55:00,90.43,90.56,90.4,90.52,14800.0,76.6114,76.7215,76.586,76.6876,14800.0
2012-02-28 14:00:00,90.51,90.55,90.45,90.5,17200.0,76.6792,76.7131,76.6283,76.6707,17200.0
2012-02-28 14:05:00,90.49,90.58,90.49,90.57,37500.0,76.6622,76.7385,76.6622,76.73,37500.0
2012-02-28 14:10:00,90.57,90.68,90.56,90.64,31800.0,76.73,76.8232,76.7215,76.7893,31800.0
2012-02-28 14:15:00,90.63,90.75,90.61,90.68,20700.0,76.7808,76.8825,76.7639,76.8232,20700.0
2012-02-28 14:20:00,90.68,90.73,90.65,90.68,19600.0,76.8232,76.8655,76.7978,76.8232,19600.0
2012-02-28 14:25:00,90.67,90.74,90.62,90.67,12600.0,76.8147,76.874,76.7724,76.8147,12600.0
2012-02-28 14:30:00,90.66,90.87,90.66,90.85,31800.0,76.8062,76.9842,76.8062,76.9672,31800.0
2012-02-28 14:35:00,90.87,90.98,90.82,90.98,24600.0,76.9842,77.0773,76.9418,77.0773,24600.0
2012-02-28 14:40:00,90.97,90.97,90.8,90.97,20400.0,77.0689,77.0689,76.9248,77.0689,20400.0
2012-02-28 14:45:00,90.97,91.08,90.95,90.98,34900.0,77.0689,77.1621,77.0519,77.0773,34900.0
2012-02-28 14:50:00,90.98,91.03,90.92,90.92,24400.0,77.0773,77.1197,77.0265,77.0265,24400.0
2012-02-28 14:55:00,90.92,90.95,90.79,90.85,17700.0,77.0265,77.0519,76.9164,76.9672,17700.0
2012-02-28 15:00:00,90.86,90.94,90.86,90.92,16400.0,76.9757,77.0435,76.9757,77.0265,16400.0
2012-02-28 15:05:00,90.92,90.92,90.82,90.86,13800.0,77.0265,77.0265,76.9418,76.9757,13800.0
2012-02-28 15:10:00,90.86,90.92,90.86,90.9,21500.0,76.9757,77.0265,76.9757,77.0096,21500.0
2012-02-28 15:15:00,90.9,90.96,90.88,90.88,28500.0,77.0096,77.0604,76.9926,76.9926,28500.0
2012-02-28 15:20:00,90.88,91.0,90.88,90.91,28800.0,76.9926,77.0943,76.9926,77.018,28800.0
2012-02-28 15:25:00,90.92,90.93,90.87,90.88,21400.0,77.0265,77.035,76.9842,76.9926,21400.0
2012-02-28 15:30:00,90.88,90.91,90.86,90.88,25600.0,76.9926,77.018,76.9757,76.9926,25600.0
2012-02-28 15:35:00,90.87,90.94,90.87,90.9,25300.0,76.9842,77.0435,76.9842,77.0096,25300.0
2012-02-28 15:40:00,90.9,91.0,90.88,90.98,30700.0,77.0096,77.0943,76.9926,77.0773,30700.0
2012-02-28 15:45:00,90.99,91.09,90.94,91.09,92400.0,77.0858,77.1705,77.0435,77.1705,92400.0
2012-02-28 15:50:00,91.08,91.21,91.07,91.13,90900.0,77.1621,77.2722,77.1536,77.2044,90900.0
2012-02-28 15:55:00,91.14,91.2,91.06,91.06,108500.0,77.2129,77.2637,77.1451,77.1451,108500.0
2012-02-29 09:30:00,90.98,91.15,90.89,91.0,24900.0,77.0773,77.2214,77.0011,77.0943,24900.0
2012-02-29 09:35:00,91.06,91.82,91.06,91.71,60000.0,77.1451,77.789,77.1451,77.6958,60000.0
2012-02-29 09:40:00,91.7,91.82,91.63,91.82,30000.0,77.6873,77.789,77.628,77.789,30000.0
2012-02-29 09:45:00,91.8,91.85,91.61,91.62,33200.0,77.772,77.8144,77.6111,77.6195,33200.0
2012-02-29 09:50:00,91.63,91.8,91.51,91.6,10900.0,77.628,77.772,77.5264,77.6026,10900.0
2012-02-29 09:55:00,91.59,91.62,91.29,91.34,27000.0,77.5941,77.6195,77.34,77.3823,27000.0
2012-02-29 10:00:00,91.31,91.46,91.2,91.31,35800.0,77.3569,77.484,77.2637,77.3569,35800.0
2012-02-29 10:05:00,91.31,91.38,91.18,91.35,23100.0,77.3569,77.4162,77.2468,77.3908,23100.0
2012-02-29 10:10:00,91.35,91.52,91.34,91.44,22700.0,77.3908,77.5348,77.3823,77.4671,22700.0
2012-02-29 10:15:00,91.41,91.41,91.21,91.21,23300.0,77.4416,77.4416,77.2722,77.2722,23300.0
2012-02-29 10:20:00,91.21,91.39,91.13,91.37,24400.0,77.2722,77.4247,77.2044,77.4077,24400.0
2012-02-29 10:25:00,91.37,91.41,91.1,91.1,17700.0,77.4077,77.4416,77.179,77.179,17700.0
2012-02-29 10:30:00,91.12,91.23,91.07,91.14,25200.0,77.1959,77.2891,77.1536,77.2129,25200.0
2012-02-29 10:35:00,91.15,91.19,91.02,91.06,17700.0,77.2214,77.2553,77.1112,77.1451,17700.0
2012-02-29 10:40:00,91.04,91.04,90.93,90.94,11100.0,77.1282,77.1282,77.035,77.0435,11100.0
2012-02-29 10:45:00,90.95,90.96,90.54,90.54,51600.0,77.0519,77.0604,76.7046,76.7046,51600.0
2012-02-29 10:50:00,90.55,90.57,90.4,90.51,34400.0,76.7131,76.73,76.586,76.6792,34400.0
2012-02-29 10:55:00,90.51,90.55,90.41,90.47,17500.0,76.6792,76.7131,76.5944,76.6453,17500.0
2012-02-29 11:00:00,90.48,90.55,90.38,90.52,35400.0,76.6537,76.7131,76.569,76.6876,35400.0
2012-02-29 11:05:00,90.53,90.55,90.47,90.52,19000.0,76.6961,76.7131,76.6453,76.6876,19000.0
2012-02-29 11:10:00,90.51,90.52,90.35,90.4,34000.0,76.6792,76.6876,76.5436,76.586,34000.0
2012-02-29 11:15:00,90.4,90.44,90.35,90.4,28100.0,76.586,76.6199,76.5436,76.586,28100.0
2012-02-29 11:20:00,90.38,90.39,90.16,90.24,48800.0,76.569,76.5775,76.3826,76.4504,48800.0
2012-02-29 11:25:00,90.23,90.37,90.19,90.22,18200.0,76.442,76.5606,76.4081,76.4335,18200.0
2012-02-29 11:30:00,90.18,90.35,90.17,90.22,37200.0,76.3996,76.5436,76.3911,76.4335,37200.0
2012-02-29 11:35:00,90.22,90.27,90.16,90.19,25000.0,76.4335,76.4758,76.3826,76.4081,25000.0
2012-02-29 11:40:00,90.21,90.29,90.19,90.25,40700.0,76.425,76.4928,76.4081,76.4589,40700.0
2012-02-29 11:45:00,90.25,90.42,90.25,90.4,28300.0,76.4589,76.6029,76.4589,76.586,28300.0
2012-02-29 11:50:00,90.41,90.41,90.33,90.34,40800.0,76.5944,76.5944,76.5267,76.5351,40800.0
2012-02-29 11:55:00,90.35,90.44,90.25,90.28,47900.0,76.5436,76.6199,76.4589,76.4843,47900.0
2012-02-29 12:00:00,90.28,90.4,90.28,90.39,19000.0,76.4843,76.586,76.4843,76.5775,19000.0
2012-02-29 12:05:00,90.4,90.42,90.29,90.4,33000.0,76.586,76.6029,76.4928,76.586,33000.0
2012-02-29 12:10:00,90.39,90.41,90.37,90.39,9900.0,76.5775,76.5944,76.5606,76.5775,9900.0
2012-02-29 12:15:00,90.4,90.45,90.39,90.44,24700.0,76.586,76.6283,76.5775,76.6199,24700.0
2012-02-29 12:20:00,90.44,90.5,90.4,90.45,18500.0,76.6199,76.6707,76.586,76.6283,18500.0
2012-02-29 12:25:00,90.44,90.47,90.39,90.42,15900.0,76.6199,76.6453,76.5775,76.6029,15900.0
2012-02-29 12:30:00,90.42,90.45,90.39,90.42,19500.0,76.6029,76.6283,76.5775,76.6029,19500.0
2012-02-29 12:35:00,90.42,90.47,90.36,90.45,12400.0,76.6029,76.6453,76.5521,76.6283,12400.0
2012-02-29 12:40:00,90.46,90.5,90.43,90.45,18300.0,76.6368,76.6707,76.6114,76.6283,18300.0
2012-02-29 12:45:00,90.45,90.5,90.35,90.35,11900.0,76.6283,76.6707,76.5436,76.5436,11900.0
2012-02-29 12:50:00,90.36,90.51,90.35,90.51,9900.0,76.5521,76.6792,76.5436,76.6792,9900.0
2012-02-29 12:55:00,90.5,90.51,90.44,90.51,13300.0,76.6707,76.6792,76.6199,76.6792,13300.0
2012-02-29 13:00:00,90.51,90.56,90.51,90.51,14500.0,76.6792,76.7215,76.6792,76.6792,14500.0
2012-02-29 13:05:00,90.5,90.55,90.47,90.51,17000.0,76.6707,76.7131,76.6453,76.6792,17000.0
2012-02-29 13:10:00,90.5,90.5,90.41,90.41,8100.0,76.6707,76.6707,76.5944,76.5944,8100.0
2012-02-29 13:15:00,90.41,90.44,90.35,90.42,10900.0,76.5944,76.6199,76.5436,76.6029,10900.0
2012-02-29 13:20:00,90.41,90.52,90.39,90.48,11500.0,76.5944,76.6876,76.5775,76.6537,11500.0
2012-02-29 13:25:00,90.49,90.5,90.39,90.46,9300.0,76.6622,76.6707,76.5775,76.6368,9300.0
2012-02-29 13:30:00,90.47,90.5,90.38,90.5,20200.0,76.6453,76.6707,76.569,76.6707,20200.0
2012-02-29 13:35:00,90.5,90.51,90.43,90.47,13400.0,76.6707,76.6792,76.6114,76.6453,13400.0
2012-02-29 13:40:00,90.48,90.54,90.47,90.54,9500.0,76.6537,76.7046,76.6453,76.7046,9500.0
2012-02-29 13:45:00,90.55,90.6,90.52,90.59,12100.0,76.7131,76.7554,76.6876,76.7469,12100.0
2012-02-29 13:50:00,90.6,90.64,90.54,90.58,18900.0,76.7554,76.7893,76.7046,76.7385,18900.0
2012-02-29 13:55:00,90.59,90.73,90.59,90.7,22500.0,76.7469,76.8655,76.7469,76.8401,22500.0
2012-02-29 14:00:00,90.71,90.71,90.63,90.66,15700.0,76.8486,76.8486,76.7808,76.8062,15700.0
2012-02-29 14:05:00,90.68,90.74,90.64,90.71,29800.0,76.8232,76.874,76.7893,76.8486,29800.0
2012-02-29 14:10:00,90.71,90.76,90.6,90.6,16400.0,76.8486,76.891,76.7554,76.7554,16400.0
2012-02-29 14:15:00,90.6,90.61,90.53,90.59,18000.0,76.7554,76.7639,76.6961,76.7469,18000.0
2012-02-29 14:20:00,90.6,90.63,90.57,90.59,25600.0,76.7554,76.7808,76.73,76.7469,25600.0
2012-02-29 14:25:00,90.59,90.65,90.52,90.62,25600.0,76.7469,76.7978,76.6876,76.7724,25600.0
2012-02-29 14:30:00,90.59,90.59,90.37,90.39,19100.0,76.7469,76.7469,76.5606,76.5775,19100.0
2012-02-29 14:35:00,90.36,90.48,90.36,90.46,13900.0,76.5521,76.6537,76.5521,76.6368,13900.0
2012-02-29 14:40:00,90.45,90.47,90.4,90.45,23400.0,76.6283,76.6453,76.586,76.6283,23400.0
2012-02-29 14:45:00,90.44,90.5,90.38,90.47,13800.0,76.6199,76.6707,76.569,76.6453,13800.0
2012-02-29 14:50:00,90.48,90.56,90.47,90.51,17400.0,76.6537,76.7215,76.6453,76.6792,17400.0
2012-02-29 14:55:00,90.51,90.51,90.25,90.29,47800.0,76.6792,76.6792,76.4589,76.4928,47800.0
2012-02-29 15:00:00,90.26,90.28,90.02,90.05,86600.0,76.4674,76.4843,76.264,76.2895,86600.0
2012-02-29 15:05:00,90.05,90.12,90.03,90.07,47300.0,76.2895,76.3488,76.2725,76.3064,47300.0
2012-02-29 15:10:00,90.08,90.24,90.02,90.17,38800.0,76.3149,76.4504,76.264,76.3911,38800.0
2012-02-29 15:15:00,90.17,90.2,90.03,90.06,54800.0,76.3911,76.4165,76.2725,76.2979,54800.0
2012-02-29 15:20:00,90.07,90.07,89.86,89.98,71300.0,76.3064,76.3064,76.1285,76.2302,71300.0
2012-02-29 15:25:00,89.94,90.06,89.94,90.0,37600.0,76.1963,76.2979,76.1963,76.2471,37600.0
2012-02-29 15:30:00,90.0,90.09,89.77,90.06,80000.0,76.2471,76.3233,76.0522,76.2979,80000.0
2012-02-29 15:35:00,90.06,90.06,89.88,89.9,82900.0,76.2979,76.2979,76.1454,76.1624,82900.0
2012-02-29 15:40:00,89.9,89.96,89.8,89.94,59300.0,76.1624,76.2132,76.0777,76.1963,59300.0
2012-02-29 15:45:00,89.9,90.13,89.86,90.06,76600.0,76.1624,76.3572,76.1285,76.2979,76600.0
2012-02-29 15:50:00,90.06,90.1,89.95,89.95,95100.0,76.2979,76.3318,76.2047,76.2047,95100.0
2012-02-29 15:55:00,89.96,90.07,89.95,89.97,135000.0,76.2132,76.3064,76.2047,76.2217,135000.0
2012-03-01 09:30:00,90.3,90.64,90.15,90.39,38700.0,76.5013,76.7893,76.3742,76.5775,38700.0
2012-03-01 09:35:00,90.49,91.05,90.45,90.79,50800.0,76.6622,77.1366,76.6283,76.9164,50800.0
2012-03-01 09:40:00,90.8,90.94,90.68,90.81,30100.0,76.9248,77.0435,76.8232,76.9333,30100.0
2012-03-01 09:45:00,90.86,91.09,90.83,91.09,19400.0,76.9757,77.1705,76.9503,77.1705,19400.0
2012-03-01 09:50:00,91.08,91.35,91.08,91.32,34100.0,77.1621,77.3908,77.1621,77.3654,34100.0
2012-03-01 09:55:00,91.33,91.35,91.21,91.22,13100.0,77.3739,77.3908,77.2722,77.2807,13100.0
2012-03-01 10:00:00,91.22,91.26,90.29,90.4,43600.0,77.2807,77.3146,76.4928,76.586,43600.0
2012-03-01 10:05:00,90.36,90.58,90.29,90.57,38400.0,76.5521,76.7385,76.4928,76.73,38400.0
2012-03-01 10:10:00,90.59,91.02,90.59,90.85,29200.0,76.7469,77.1112,76.7469,76.9672,29200.0
2012-03-01 10:15:00,90.85,90.85,90.62,90.81,19500.0,76.9672,76.9672,76.7724,76.9333,19500.0
2012-03-01 10:20:00,90.83,90.91,90.8,90.91,12900.0,76.9503,77.018,76.9248,77.018,12900.0
2012-03-01 10:25:00,90.95,91.08,90.89,90.93,18100.0,77.0519,77.1621,77.0011,77.035,18100.0
2012-03-01 10:30:00,90.96,91.02,90.76,90.79,13500.0,77.0604,77.1112,76.891,76.9164,13500.0
2012-03-01 10:35:00,90.79,90.93,90.79,90.93,12100.0,76.9164,77.035,76.9164,77.035,12100.0
2012-03-01 10:40:00,90.92,90.97,90.86,90.93,12900.0,77.0265,77.0689,76.9757,77.035,12900.0
2012-03-01 10:45:00,90.92,90.98,90.83,90.92,12000.0,77.0265,77.0773,76.9503,77.0265,12000.0
2012-03-01 10:50:00,90.89,90.94,90.71,90.83,18900.0,77.0011,77.0435,76.8486,76.9503,18900.0
2012-03-01 10:55:00,90.84,90.93,90.79,90.86,24000.0,76.9587,77.035,76.9164,76.9757,24000.0
2012-03-01 11:00:00,90.87,91.18,90.86,91.14,16400.0,76.9842,77.2468,76.9757,77.2129,16400.0
2012-03-01 11:05:00,91.16,91.25,91.02,91.03,21300.0,77.2298,77.3061,77.1112,77.1197,21300.0
2012-03-01 11:10:00,91.03,91.1,90.97,91.02,20000.0,77.1197,77.179,77.0689,77.1112,20000.0
2012-03-01 11:15:00,90.99,91.21,90.95,91.14,11200.0,77.0858,77.2722,77.0519,77.2129,11200.0
2012-03-01 11:20:00,91.14,91.14,90.91,90.95,10800.0,77.2129,77.2129,77.018,77.0519,10800.0
2012-03-01 11:25:00,90.95,91.08,90.93,91.0,18100.0,77.0519,77.1621,77.035,77.0943,18100.0
2012-03-01 11:30:00,91.01,91.28,90.93,91.28,24600.0,77.1028,77.3315,77.035,77.3315,24600.0
2012-03-01 11:35:00,91.3,91.35,91.26,91.29,17900.0,77.3484,77.3908,77.3146,77.34,17900.0
2012-03-01 11:40:00,91.29,91.36,91.22,91.32,10500.0,77.34,77.3993,77.2807,77.3654,10500.0
2012-03-01 11:45:00,91.34,91.4,91.26,91.37,37300.0,77.3823,77.4332,77.3146,77.4077,37300.0
2012-03-01 11:50:00,91.35,91.35,91.19,91.2,30800.0,77.3908,77.3908,77.2553,77.2637,30800.0
2012-03-01 11:55:00,91.2,91.3,91.19,91.26,23600.0,77.2637,77.3484,77.2553,77.3146,23600.0
2012-03-01 12:00:00,91.27,91.36,91.19,91.36,27000.0,77.323,77.3993,77.2553,77.3993,27000.0
2012-03-01 12:05:00,91.36,91.4,91.26,91.29,16000.0,77.3993,77.4332,77.3146,77.34,16000.0
2012-03-01 12:10:00,91.27,91.44,91.25,91.43,19200.0,77.323,77.4671,77.3061,77.4586,19200.0
2012-03-01 12:15:00,91.43,91.58,91.43,91.56,16600.0,77.4586,77.5857,77.4586,77.5687,16600.0
2012-03-01 12:20:00,91.57,91.65,91.47,91.48,15400.0,77.5772,77.645,77.4925,77.5009,15400.0
2012-03-01 12:25:00,91.49,91.53,91.38,91.39,17600.0,77.5094,77.5433,77.4162,77.4247,17600.0
2012-03-01 12:30:00,91.41,91.5,91.38,91.47,14000.0,77.4416,77.5179,77.4162,77.4925,14000.0
2012-03-01 12:35:00,91.48,91.52,91.44,91.46,19300.0,77.5009,77.5348,77.4671,77.484,19300.0
2012-03-01 12:40:00,91.45,91.46,91.34,91.34,8300.0,77.4755,77.484,77.3823,77.3823,8300.0
2012-03-01 12:45:00,91.35,91.6,91.34,91.6,11600.0,77.3908,77.6026,77.3823,77.6026,11600.0
2012-03-01 12:50:00,91.6,91.64,91.51,91.63,11900.0,77.6026,77.6365,77.5264,77.628,11900.0
2012-03-01 12:55:00,91.63,91.64,91.49,91.49,7700.0,77.628,77.6365,77.5094,77.5094,7700.0
2012-03-01 13:00:00,91.49,91.49,91.35,91.35,10800.0,77.5094,77.5094,77.3908,77.3908,10800.0
2012-03-01 13:05:00,91.37,91.44,91.31,91.4,23800.0,77.4077,77.4671,77.3569,77.4332,23800.0
2012-03-01 13:10:00,91.41,91.43,91.32,91.34,10600.0,77.4416,77.4586,77.3654,77.3823,10600.0
2012-03-01 13:15:00,91.35,91.36,91.31,91.33,9300.0,77.3908,77.3993,77.3569,77.3739,9300.0
2012-03-01 13:20:00,91.36,91.61,91.33,91.6,12000.0,77.3993,77.6111,77.3739,77.6026,12000.0
2012-03-01 13:25:00,91.6,91.64,91.59,91.61,7600.0,77.6026,77.6365,77.5941,77.6111,7600.0
2012-03-01 13:30:00,91.62,91.67,91.61,91.61,11900.0,77.6195,77.6619,77.6111,77.6111,11900.0
2012-03-01 13:35:00,91.61,91.63,91.56,91.58,9000.0,77.6111,77.628,77.5687,77.5857,9000.0
2012-03-01 13:40:00,91.59,91.68,91.57,91.65,17300.0,77.5941,77.6704,77.5772,77.645,17300.0
2012-03-01 13:45:00,91.64,91.64,91.48,91.48,16500.0,77.6365,77.6365,77.5009,77.5009,16500.0
2012-03-01 13:50:00,91.49,91.66,91.48,91.61,13700.0,77.5094,77.6534,77.5009,77.6111,13700.0
2012-03-01 13:55:00,91.62,91.68,91.57,91.68,12100.0,77.6195,77.6704,77.5772,77.6704,12100.0
2012-03-01 14:00:00,91.65,91.69,91.53,91.6,19900.0,77.645,77.6788,77.5433,77.6026,19900.0
2012-03-01 14:05:00,91.59,91.75,91.59,91.7,21600.0,77.5941,77.7297,77.5941,77.6873,21600.0
2012-03-01 14:10:00,91.71,91.76,91.64,91.69,31800.0,77.6958,77.7382,77.6365,77.6788,31800.0
2012-03-01 14:15:00,91.67,91.71,91.58,91.58,14800.0,77.6619,77.6958,77.5857,77.5857,14800.0
2012-03-01 14:20:00,91.59,91.59,91.32,91.33,18600.0,77.5941,77.5941,77.3654,77.3739,18600.0
2012-03-01 14:25:00,91.36,91.44,91.36,91.4,9300.0,77.3993,77.4671,77.3993,77.4332,9300.0
2012-03-01 14:30:00,91.39,91.53,91.38,91.48,19500.0,77.4247,77.5433,77.4162,77.5009,19500.0
2012-03-01 14:35:00,91.48,91.57,91.41,91.41,11100.0,77.5009,77.5772,77.4416,77.4416,11100.0
2012-03-01 14:40:00,91.42,91.48,91.4,91.45,10300.0,77.4501,77.5009,77.4332,77.4755,10300.0
2012-03-01 14:45:00,91.45,91.49,91.35,91.4,13300.0,77.4755,77.5094,77.3908,77.4332,13300.0
2012-03-01 14:50:00,91.42,91.5,91.37,91.5,11200.0,77.4501,77.5179,77.4077,77.5179,11200.0
2012-03-01 14:55:00,91.5,91.52,91.47,91.49,7700.0,77.5179,77.5348,77.4925,77.5094,7700.0
2012-03-01 15:00:00,91.51,91.56,91.39,91.42,24900.0,77.5264,77.5687,77.4247,77.4501,24900.0
2012-03-01 15:05:00,91.42,91.46,91.19,91.23,32900.0,77.4501,77.484,77.2553,77.2891,32900.0
2012-03-01 15:10:00,91.26,91.35,91.1,91.16,47600.0,77.3146,77.3908,77.179,77.2298,47600.0
2012-03-01 15:15:00,91.16,91.21,90.85,90.91,69700.0,77.2298,77.2722,76.9672,77.018,69700.0
2012-03-01 15:20:00,90.91,91.03,90.83,91.03,51500.0,77.018,77.1197,76.9503,77.1197,51500.0
2012-03-01 15:25:00,91.03,91.21,91.01,91.21,32100.0,77.1197,77.2722,77.1028,77.2722,32100.0
2012-03-01 15:30:00,91.2,91.22,91.02,91.09,36300.0,77.2637,77.2807,77.1112,77.1705,36300.0
2012-03-01 15:35:00,91.08,91.16,90.99,91.12,34300.0,77.1621,77.2298,77.0858,77.1959,34300.0
2012-03-01 15:40:00,91.09,91.29,91.08,91.13,51200.0,77.1705,77.34,77.1621,77.2044,51200.0
2012-03-01 15:45:00,91.13,91.25,91.13,91.22,36400.0,77.2044,77.3061,77.2044,77.2807,36400.0
2012-03-01 15:50:00,91.22,91.33,91.21,91.33,48600.0,77.2807,77.3739,77.2722,77.3739,48600.0
2012-03-01 15:55:00,91.31,91.32,91.11,91.12,140400.0,77.3569,77.3654,77.1875,77.1959,140400.0
2012-03-02 09:30:00,91.17,91.38,91.02,91.3,27100.0,77.2383,77.4162,77.1112,77.3484,27100.0
2012-03-02 09:35:00,91.23,91.54,91.21,91.41,19700.0,77.2891,77.5518,77.2722,77.4416,19700.0
2012-03-02 09:40:00,91.43,91.43,91.19,91.29,28700.0,77.4586,77.4586,77.2553,77.34,28700.0
2012-03-02 09:45:00,91.28,91.28,90.93,90.94,10200.0,77.3315,77.3315,77.035,77.0435,10200.0
2012-03-02 09:50:00,90.92,91.1,90.76,91.09,13700.0,77.0265,77.179,76.891,77.1705,13700.0
2012-03-02 09:55:00,91.03,91.07,90.87,90.94,18300.0,77.1197,77.1536,76.9842,77.0435,18300.0
2012-03-02 10:00:00,90.94,91.09,90.9,90.99,22400.0,77.0435,77.1705,77.0096,77.0858,22400.0
2012-03-02 10:05:00,91.03,91.1,90.93,91.09,34000.0,77.1197,77.179,77.035,77.1705,34000.0
2012-03-02 10:10:00,91.09,91.38,91.08,91.37,19800.0,77.1705,77.4162,77.1621,77.4077,19800.0
2012-03-02 10:15:00,91.34,91.68,91.32,91.38,75000.0,77.3823,77.6704,77.3654,77.4162,75000.0
2012-03-02 10:20:00,91.37,91.41,91.25,91.25,19900.0,77.4077,77.4416,77.3061,77.3061,19900.0
2012-03-02 10:25:00,91.24,91.47,91.22,91.22,11500.0,77.2976,77.4925,77.2807,77.2807,11500.0
2012-03-02 10:30:00,91.23,91.27,91.03,91.03,7700.0,77.2891,77.323,77.1197,77.1197,7700.0
2012-03-02 10:35:00,91.06,91.09,91.04,91.04,6100.0,77.1451,77.1705,77.1282,77.1282,6100.0
2012-03-02 10:40:00,91.06,91.06,90.95,90.99,9700.0,77.1451,77.1451,77.0519,77.0858,9700.0
2012-03-02 10:45:00,90.97,91.05,90.93,90.99,5900.0,77.0689,77.1366,77.035,77.0858,5900.0
2012-03-02 10:50:00,91.0,91.04,90.95,91.03,10500.0,77.0943,77.1282,77.0519,77.1197,10500.0
2012-03-02 10:55:00,91.06,91.06,90.87,90.88,5600.0,77.1451,77.1451,76.9842,76.9926,5600.0
2012-03-02 11:00:00,90.88,90.97,90.88,90.9,6000.0,76.9926,77.0689,76.9926,77.0096,6000.0
2012-03-02 11:05:00,90.9,90.95,90.74,90.95,8900.0,77.0096,77.0519,76.874,77.0519,8900.0
2012-03-02 11:10:00,90.95,90.95,90.73,90.74,5800.0,77.0519,77.0519,76.8655,76.874,5800.0
2012-03-02 11:15:00,90.75,90.87,90.69,90.86,9100.0,76.8825,76.9842,76.8317,76.9757,9100.0
2012-03-02 11:20:00,90.86,90.92,90.82,90.9,5500.0,76.9757,77.0265,76.9418,77.0096,5500.0
2012-03-02 11:25:00,90.89,90.96,90.86,90.87,10100.0,77.0011,77.0604,76.9757,76.9842,10100.0
2012-03-02 11:30:00,90.87,90.98,90.87,90.95,2900.0,76.9842,77.0773,76.9842,77.0519,2900.0
2012-03-02 11:35:00,90.94,90.94,90.89,90.93,6500.0,77.0435,77.0435,77.0011,77.035,6500.0
2012-03-02 11:40:00,90.92,90.92,90.76,90.82,15400.0,77.0265,77.0265,76.891,76.9418,15400.0
2012-03-02 11:45:00,90.82,90.83,90.65,90.7,33600.0,76.9418,76.9503,76.7978,76.8401,33600.0
2012-03-02 11:50:00,90.69,90.7,90.63,90.63,12900.0,76.8317,76.8401,76.7808,76.7808,12900.0
2012-03-02 11:55:00,90.65,90.75,90.63,90.71,11500.0,76.7978,76.8825,76.7808,76.8486,11500.0
2012-03-02 12:00:00,90.67,90.69,90.62,90.62,5100.0,76.8147,76.8317,76.7724,76.7724,5100.0
2012-03-02 12:05:00,90.62,90.62,90.52,90.57,7100.0,76.7724,76.7724,76.6876,76.73,7100.0
2012-03-02 12:10:00,90.54,90.59,90.52,90.54,3000.0,76.7046,76.7469,76.6876,76.7046,3000.0
2012-03-02 12:15:00,90.54,90.59,90.53,90.57,23400.0,76.7046,76.7469,76.6961,76.73,23400.0
2012-03-02 12:20:00,90.55,90.63,90.55,90.61,15000.0,76.7131,76.7808,76.7131,76.7639,15000.0
2012-03-02 12:25:00,90.64,90.68,90.6,90.6,3900.0,76.7893,76.8232,76.7554,76.7554,3900.0
2012-03-02 12:30:00,90.62,90.78,90.62,90.78,6400.0,76.7724,76.9079,76.7724,76.9079,6400.0
2012-03-02 12:35:00,90.79,90.8,90.73,90.77,7600.0,76.9164,76.9248,76.8655,76.8994,7600.0
2012-03-02 12:40:00,90.77,90.78,90.72,90.74,5900.0,76.8994,76.9079,76.8571,76.874,5900.0
2012-03-02 12:45:00,90.76,90.81,90.73,90.8,9100.0,76.891,76.9333,76.8655,76.9248,9100.0
2012-03-02 12:50:00,90.8,90.85,90.79,90.79,6700.0,76.9248,76.9672,76.9164,76.9164,6700.0
2012-03-02 12:55:00,90.78,90.81,90.7,90.74,7400.0,76.9079,76.9333,76.8401,76.874,7400.0
2012-03-02 13:00:00,90.7,90.83,90.7,90.79,16400.0,76.8401,76.9503,76.8401,76.9164,16400.0
2012-03-02 13:05:00,90.81,90.81,90.65,90.7,20900.0,76.9333,76.9333,76.7978,76.8401,20900.0
2012-03-02 13:10:00,90.69,90.72,90.55,90.55,7300.0,76.8317,76.8571,76.7131,76.7131,7300.0
2012-03-02 13:15:00,90.55,90.63,90.54,90.61,5600.0,76.7131,76.7808,76.7046,76.7639,5600.0
2012-03-02 13:20:00,90.61,90.61,90.51,90.53,9800.0,76.7639,76.7639,76.6792,76.6961,9800.0
2012-03-02 13:25:00,90.53,90.69,90.53,90.68,6500.0,76.6961,76.8317,76.6961,76.8232,6500.0
2012-03-02 13:30:00,90.7,90.79,90.7,90.75,7600.0,76.8401,76.9164,76.8401,76.8825,7600.0
2012-03-02 13:35:00,90.74,90.74,90.59,90.62,8600.0,76.874,76.874,76.7469,76.7724,8600.0
2012-03-02 13:40:00,90.6,90.76,90.6,90.76,5200.0,76.7554,76.891,76.7554,76.891,5200.0
2012-03-02 13:45:00,90.75,90.75,90.64,90.66,5300.0,76.8825,76.8825,76.7893,76.8062,5300.0
2012-03-02 13:50:00,90.63,90.76,90.63,90.76,5000.0,76.7808,76.891,76.7808,76.891,5000.0
2012-03-02 13:55:00,90.73,90.8,90.68,90.8,6500.0,76.8655,76.9248,76.8232,76.9248,6500.0
2012-03-02 14:00:00,90.79,90.83,90.77,90.83,10900.0,76.9164,76.9503,76.8994,76.9503,10900.0
2012-03-02 14:05:00,90.82,90.82,90.69,90.75,8600.0,76.9418,76.9418,76.8317,76.8825,8600.0
2012-03-02 14:10:00,90.75,90.75,90.67,90.71,6200.0,76.8825,76.8825,76.8147,76.8486,6200.0
2012-03-02 14:15:00,90.71,90.8,90.71,90.77,6700.0,76.8486,76.9248,76.8486,76.8994,6700.0
2012-03-02 14:20:00,90.77,90.79,90.61,90.63,10600.0,76.8994,76.9164,76.7639,76.7808,10600.0
2012-03-02 14:25:00,90.63,90.7,90.58,90.67,10400.0,76.7808,76.8401,76.7385,76.8147,10400.0
2012-03-02 14:30:00,90.68,90.72,90.68,90.71,11200.0,76.8232,76.8571,76.8232,76.8486,11200.0
2012-03-02 14:35:00,90.71,90.81,90.7,90.81,8800.0,76.8486,76.9333,76.8401,76.9333,8800.0
2012-03-02 14:40:00,90.82,90.82,90.72,90.76,6900.0,76.9418,76.9418,76.8571,76.891,6900.0
2012-03-02 14:45:00,90.77,90.84,90.76,90.81,8800.0,76.8994,76.9587,76.891,76.9333,8800.0
2012-03-02 14:50:00,90.79,90.88,90.77,90.88,8900.0,76.9164,76.9926,76.8994,76.9926,8900.0
2012-03-02 14:55:00,90.88,90.91,90.82,90.85,10000.0,76.9926,77.018,76.9418,76.9672,10000.0
2012-03-02 15:00:00,90.85,90.94,90.85,90.85,10800.0,76.9672,77.0435,76.9672,76.9672,10800.0
2012-03-02 15:05:00,90.85,90.86,90.76,90.78,9800.0,76.9672,76.9757,76.891,76.9079,9800.0
2012-03-02 15:10:00,90.79,90.86,90.78,90.81,8900.0,76.9164,76.9757,76.9079,76.9333,8900.0
2012-03-02 15:15:00,90.83,90.86,90.81,90.81,9700.0,76.9503,76.9757,76.9333,76.9333,9700.0
2012-03-02 15:20:00,90.81,90.81,90.73,90.77,12400.0,76.9333,76.9333,76.8655,76.8994,12400.0
2012-03-02 15:25:00,90.77,90.93,90.76,90.92,12500.0,76.8994,77.035,76.891,77.0265,12500.0
2012-03-02 15:30:00,90.94,91.04,90.91,90.98,22900.0,77.0435,77.1282,77.018,77.0773,22900.0
2012-03-02 15:35:00,90.98,90.98,90.73,90.73,28200.0,77.0773,77.0773,76.8655,76.8655,28200.0
2012-03-02 15:40:00,90.76,90.79,90.64,90.71,22300.0,76.891,76.9164,76.7893,76.8486,22300.0
2012-03-02 15:45:00,90.71,90.84,90.71,90.8,24700.0,76.8486,76.9587,76.8486,76.9248,24700.0
2012-03-02 15:50:00,90.81,90.84,90.75,90.79,40500.0,76.9333,76.9587,76.8825,76.9164,40500.0
2012-03-02 15:55:00,90.79,90.83,90.75,90.78,49500.0,76.9164,76.9503,76.8825,76.9079,49500.0
2012-03-05 09:30:00,90.58,90.73,90.5,90.58,27100.0,76.7385,76.8655,76.6707,76.7385,27100.0
2012-03-05 09:35:00,90.58,90.61,90.5,90.54,12300.0,76.7385,76.7639,76.6707,76.7046,12300.0
2012-03-05 09:40:00,90.53,90.67,90.53,90.57,7600.0,76.6961,76.8147,76.6961,76.73,7600.0
2012-03-05 09:45:00,90.59,90.62,90.29,90.38,28300.0,76.7469,76.7724,76.4928,76.569,28300.0
2012-03-05 09:50:00,90.4,90.57,90.39,90.43,12100.0,76.586,76.73,76.5775,76.6114,12100.0
2012-03-05 09:55:00,90.43,90.5,90.28,90.28,5700.0,76.6114,76.6707,76.4843,76.4843,5700.0
2012-03-05 10:00:00,90.31,90.72,90.29,90.7,38400.0,76.5097,76.8571,76.4928,76.8401,38400.0
2012-03-05 10:05:00,90.7,90.7,90.5,90.6,24400.0,76.8401,76.8401,76.6707,76.7554,24400.0
2012-03-05 10:10:00,90.57,90.59,90.32,90.4,13500.0,76.73,76.7469,76.5182,76.586,13500.0
2012-03-05 10:15:00,90.44,90.46,90.27,90.31,20100.0,76.6199,76.6368,76.4758,76.5097,20100.0
2012-03-05 10:20:00,90.32,90.34,90.07,90.09,21700.0,76.5182,76.5351,76.3064,76.3233,21700.0
2012-03-05 10:25:00,90.07,90.07,89.89,89.99,33500.0,76.3064,76.3064,76.1539,76.2386,33500.0
2012-03-05 10:30:00,89.96,90.31,89.89,90.21,34400.0,76.2132,76.5097,76.1539,76.425,34400.0
2012-03-05 10:35:00,90.25,90.25,90.0,90.04,14500.0,76.4589,76.4589,76.2471,76.281,14500.0
2012-03-05 10:40:00,90.05,90.21,90.05,90.09,12900.0,76.2895,76.425,76.2895,76.3233,12900.0
2012-03-05 10:45:00,90.13,90.38,90.08,90.38,12100.0,76.3572,76.569,76.3149,76.569,12100.0
2012-03-05 10:50:00,90.38,90.42,90.33,90.33,12400.0,76.569,76.6029,76.5267,76.5267,12400.0
2012-03-05 10:55:00,90.32,90.32,90.22,90.29,8100.0,76.5182,76.5182,76.4335,76.4928,8100.0
2012-03-05 11:00:00,90.26,90.31,90.17,90.21,15600.0,76.4674,76.5097,76.3911,76.425,15600.0
2012-03-05 11:05:00,90.23,90.41,90.23,90.3,12800.0,76.442,76.5944,76.442,76.5013,12800.0
2012-03-05 11:10:00,90.3,90.3,90.1,90.14,11300.0,76.5013,76.5013,76.3318,76.3657,11300.0
2012-03-05 11:15:00,90.12,90.14,89.98,90.07,30500.0,76.3488,76.3657,76.2302,76.3064,30500.0
2012-03-05 11:20:00,90.07,90.14,89.98,90.11,10300.0,76.3064,76.3657,76.2302,76.3403,10300.0
2012-03-05 11:25:00,90.12,90.16,90.02,90.06,9200.0,76.3488,76.3826,76.264,76.2979,9200.0
2012-03-05 11:30:00,90.07,90.1,90.04,90.1,4700.0,76.3064,76.3318,76.281,76.3318,4700.0
2012-03-05 11:35:00,90.08,90.13,90.0,90.0,4500.0,76.3149,76.3572,76.2471,76.2471,4500.0
2012-03-05 11:40:00,89.99,90.08,89.99,90.07,9800.0,76.2386,76.3149,76.2386,76.3064,9800.0
2012-03-05 11:45:00,90.07,90.2,90.07,90.1,8000.0,76.3064,76.4165,76.3064,76.3318,8000.0
2012-03-05 11:50:00,90.11,90.16,90.06,90.14,7500.0,76.3403,76.3826,76.2979,76.3657,7500.0
2012-03-05 11:55:00,90.15,90.19,90.0,90.04,10600.0,76.3742,76.4081,76.2471,76.281,10600.0
2012-03-05 12:00:00,90.01,90.13,90.01,90.12,4700.0,76.2556,76.3572,76.2556,76.3488,4700.0
2012-03-05 12:05:00,90.11,90.17,90.1,90.17,5800.0,76.3403,76.3911,76.3318,76.3911,5800.0
2012-03-05 12:10:00,90.16,90.16,90.1,90.1,4900.0,76.3826,76.3826,76.3318,76.3318,4900.0
2012-03-05 12:15:00,90.11,90.21,90.06,90.2,11500.0,76.3403,76.425,76.2979,76.4165,11500.0
2012-03-05 12:20:00,90.21,90.31,90.2,90.21,8600.0,76.425,76.5097,76.4165,76.425,8600.0
2012-03-05 12:25:00,90.2,90.31,90.19,90.29,7400.0,76.4165,76.5097,76.4081,76.4928,7400.0
2012-03-05 12:30:00,90.29,90.3,90.15,90.19,10200.0,76.4928,76.5013,76.3742,76.4081,10200.0
2012-03-05 12:35:00,90.17,90.2,90.08,90.14,5600.0,76.3911,76.4165,76.3149,76.3657,5600.0
2012-03-05 12:40:00,90.13,90.22,90.13,90.17,4000.0,76.3572,76.4335,76.3572,76.3911,4000.0
2012-03-05 12:45:00,90.15,90.21,90.11,90.11,5400.0,76.3742,76.425,76.3403,76.3403,5400.0
2012-03-05 12:50:00,90.12,90.12,89.99,89.99,3800.0,76.3488,76.3488,76.2386,76.2386,3800.0
2012-03-05 12:55:00,90.0,90.0,89.85,89.89,13300.0,76.2471,76.2471,76.12,76.1539,13300.0
2012-03-05 13:00:00,89.89,89.98,89.87,89.98,17800.0,76.1539,76.2302,76.137,76.2302,17800.0
2012-03-05 13:05:00,89.98,90.1,89.96,90.05,15100.0,76.2302,76.3318,76.2132,76.2895,15100.0
2012-03-05 13:10:00,90.04,90.14,89.99,90.14,7300.0,76.281,76.3657,76.2386,76.3657,7300.0
2012-03-05 13:15:00,90.12,90.24,90.1,90.17,7600.0,76.3488,76.4504,76.3318,76.3911,7600.0
2012-03-05 13:20:00,90.19,90.19,90.09,90.16,7300.0,76.4081,76.4081,76.3233,76.3826,7300.0
2012-03-05 13:25:00,90.19,90.21,90.12,90.14,7800.0,76.4081,76.425,76.3488,76.3657,7800.0
2012-03-05 13:30:00,90.14,90.18,90.13,90.15,4200.0,76.3657,76.3996,76.3572,76.3742,4200.0
2012-03-05 13:35:00,90.15,90.18,90.09,90.15,8300.0,76.3742,76.3996,76.3233,76.3742,8300.0
2012-03-05 13:40:00,90.17,90.24,90.15,90.15,6400.0,76.3911,76.4504,76.3742,76.3742,6400.0
2012-03-05 13:45:00,90.16,90.17,90.07,90.07,16900.0,76.3826,76.3911,76.3064,76.3064,16900.0
2012-03-05 13:50:00,90.07,90.07,89.85,89.9,12600.0,76.3064,76.3064,76.12,76.1624,12600.0
2012-03-05 13:55:00,89.9,89.93,89.83,89.85,7500.0,76.1624,76.1878,76.1031,76.12,7500.0
2012-03-05 14:00:00,89.85,89.98,89.8,89.97,7400.0,76.12,76.2302,76.0777,76.2217,7400.0
2012-03-05 14:05:00,89.98,90.0,89.92,89.95,11800.0,76.2302,76.2471,76.1793,76.2047,11800.0
2012-03-05 14:10:00,89.95,89.96,89.8,89.96,11700.0,76.2047,76.2132,76.0777,76.2132,11700.0
2012-03-05 14:15:00,89.95,89.97,89.92,89.95,5600.0,76.2047,76.2217,76.1793,76.2047,5600.0
2012-03-05 14:20:00,89.94,90.02,89.94,89.97,6200.0,76.1963,76.264,76.1963,76.2217,6200.0
2012-03-05 14:25:00,89.97,90.09,89.97,90.07,11400.0,76.2217,76.3233,76.2217,76.3064,11400.0
2012-03-05 14:30:00,90.07,90.08,89.94,90.02,13400.0,76.3064,76.3149,76.1963,76.264,13400.0
2012-03-05 14:35:00,90.02,90.16,90.02,90.12,23900.0,76.264,76.3826,76.264,76.3488,23900.0
2012-03-05 14:40:00,90.11,90.13,90.01,90.03,11700.0,76.3403,76.3572,76.2556,76.2725,11700.0
2012-03-05 14:45:00,90.03,90.12,90.02,90.11,11100.0,76.2725,76.3488,76.264,76.3403,11100.0
2012-03-05 14:50:00,90.11,90.22,90.1,90.19,15900.0,76.3403,76.4335,76.3318,76.4081,15900.0
2012-03-05 14:55:00,90.2,90.25,90.18,90.24,16600.0,76.4165,76.4589,76.3996,76.4504,16600.0
2012-03-05 15:00:00,90.25,90.27,90.22,90.25,12600.0,76.4589,76.4758,76.4335,76.4589,12600.0
2012-03-05 15:05:00,90.26,90.3,90.2,90.23,11500.0,76.4674,76.5013,76.4165,76.442,11500.0
2012-03-05 15:10:00,90.29,90.38,90.26,90.36,13900.0,76.4928,76.569,76.4674,76.5521,13900.0
2012-03-05 15:15:00,90.37,90.48,90.35,90.44,33600.0,76.5606,76.6537,76.5436,76.6199,33600.0
2012-03-05 15:20:00,90.42,90.47,90.27,90.29,28000.0,76.6029,76.6453,76.4758,76.4928,28000.0
2012-03-05 15:25:00,90.29,90.43,90.29,90.42,24000.0,76.4928,76.6114,76.4928,76.6029,24000.0
2012-03-05 15:30:00,90.43,90.45,90.37,90.38,16700.0,76.6114,76.6283,76.5606,76.569,16700.0
2012-03-05 15:35:00,90.38,90.47,90.37,90.38,31400.0,76.569,76.6453,76.5606,76.569,31400.0
2012-03-05 15:40:00,90.38,90.42,90.28,90.34,46700.0,76.569,76.6029,76.4843,76.5351,46700.0
2012-03-05 15:45:00,90.35,90.52,90.35,90.41,44800.0,76.5436,76.6876,76.5436,76.5944,44800.0
2012-03-05 15:50:00,90.4,90.44,90.39,90.41,34000.0,76.586,76.6199,76.5775,76.5944,34000.0
2012-03-05 15:55:00,90.42,90.46,90.38,90.42,73800.0,76.6029,76.6368,76.569,76.6029,73800.0
2012-03-06 09:30:00,89.11,89.37,89.02,89.15,99100.0,75.4931,75.7134,75.4169,75.527,99100.0
2012-03-06 09:35:00,89.09,89.16,88.8,88.84,35100.0,75.4762,75.5355,75.2305,75.2644,35100.0
2012-03-06 09:40:00,88.85,89.25,88.84,89.23,29300.0,75.2728,75.6117,75.2644,75.5948,29300.0
2012-03-06 09:45:00,89.22,89.36,89.19,89.19,37800.0,75.5863,75.7049,75.5609,75.5609,37800.0
2012-03-06 09:50:00,89.19,89.19,88.97,88.99,18400.0,75.5609,75.5609,75.3745,75.3914,18400.0
2012-03-06 09:55:00,89.02,89.06,88.81,88.82,14800.0,75.4169,75.4507,75.2389,75.2474,14800.0
2012-03-06 10:00:00,88.81,88.92,88.52,88.63,36800.0,75.2389,75.3321,74.9933,75.0864,36800.0
2012-03-06 10:05:00,88.64,88.85,88.64,88.77,20400.0,75.0949,75.2728,75.0949,75.2051,20400.0
2012-03-06 10:10:00,88.76,88.76,88.63,88.68,23700.0,75.1966,75.1966,75.0864,75.1288,23700.0
2012-03-06 10:15:00,88.68,88.7,88.56,88.7,28200.0,75.1288,75.1458,75.0271,75.1458,28200.0
2012-03-06 10:20:00,88.68,88.68,88.49,88.53,22000.0,75.1288,75.1288,74.9678,75.0017,22000.0
2012-03-06 10:25:00,88.51,88.64,88.51,88.62,13200.0,74.9848,75.0949,74.9848,75.078,13200.0
2012-03-06 10:30:00,88.62,88.71,88.59,88.67,17200.0,75.078,75.1542,75.0526,75.1203,17200.0
2012-03-06 10:35:00,88.7,88.9,88.68,88.78,33700.0,75.1458,75.3152,75.1288,75.2135,33700.0
2012-03-06 10:40:00,88.78,88.85,88.78,88.82,28200.0,75.2135,75.2728,75.2135,75.2474,28200.0
2012-03-06 10:45:00,88.81,88.88,88.72,88.76,28900.0,75.2389,75.2982,75.1627,75.1966,28900.0
2012-03-06 10:50:00,88.73,88.74,88.58,88.66,22400.0,75.1712,75.1796,75.0441,75.1119,22400.0
2012-03-06 10:55:00,88.68,88.82,88.67,88.77,14700.0,75.1288,75.2474,75.1203,75.2051,14700.0
2012-03-06 11:00:00,88.74,88.8,88.7,88.8,28600.0,75.1796,75.2305,75.1458,75.2305,28600.0
2012-03-06 11:05:00,88.8,88.9,88.71,88.89,17500.0,75.2305,75.3152,75.1542,75.3067,17500.0
2012-03-06 11:10:00,88.88,88.9,88.69,88.69,14900.0,75.2982,75.3152,75.1373,75.1373,14900.0
2012-03-06 11:15:00,88.7,88.87,88.69,88.81,63700.0,75.1458,75.2898,75.1373,75.2389,63700.0
2012-03-06 11:20:00,88.81,88.89,88.76,88.76,43200.0,75.2389,75.3067,75.1966,75.1966,43200.0
2012-03-06 11:25:00,88.76,88.87,88.71,88.87,16200.0,75.1966,75.2898,75.1542,75.2898,16200.0
2012-03-06 11:30:00,88.86,88.88,88.6,88.6,17500.0,75.2813,75.2982,75.061,75.061,17500.0
2012-03-06 11:35:00,88.64,88.74,88.61,88.72,16200.0,75.0949,75.1796,75.0695,75.1627,16200.0
2012-03-06 11:40:00,88.75,88.86,88.73,88.79,12500.0,75.1881,75.2813,75.1712,75.222,12500.0
2012-03-06 11:45:00,88.77,88.77,88.54,88.54,18100.0,75.2051,75.2051,75.0102,75.0102,18100.0
2012-03-06 11:50:00,88.54,88.68,88.43,88.44,23500.0,75.0102,75.1288,74.917,74.9255,23500.0
2012-03-06 11:55:00,88.44,88.48,88.41,88.43,20600.0,74.9255,74.9594,74.9001,74.917,20600.0
2012-03-06 12:00:00,88.43,88.53,88.43,88.43,10400.0,74.917,75.0017,74.917,74.917,10400.0
2012-03-06 12:05:00,88.44,88.56,88.29,88.41,61900.0,74.9255,75.0271,74.7984,74.9001,61900.0
2012-03-06 12:10:00,88.4,88.44,88.17,88.18,28500.0,74.8916,74.9255,74.6967,74.7052,28500.0
2012-03-06 12:15:00,88.17,88.28,88.14,88.24,19300.0,74.6967,74.7899,74.6713,74.756,19300.0
2012-03-06 12:20:00,88.26,88.36,88.22,88.31,15200.0,74.773,74.8577,74.7391,74.8153,15200.0
2012-03-06 12:25:00,88.3,88.31,88.21,88.21,8700.0,74.8069,74.8153,74.7306,74.7306,8700.0
2012-03-06 12:30:00,88.22,88.3,88.21,88.3,9600.0,74.7391,74.8069,74.7306,74.8069,9600.0
2012-03-06 12:35:00,88.3,88.32,88.24,88.31,17900.0,74.8069,74.8238,74.756,74.8153,17900.0
2012-03-06 12:40:00,88.31,88.32,88.24,88.25,17800.0,74.8153,74.8238,74.756,74.7645,17800.0
2012-03-06 12:45:00,88.25,88.29,88.22,88.25,8400.0,74.7645,74.7984,74.7391,74.7645,8400.0
2012-03-06 12:50:00,88.26,88.28,88.2,88.22,12400.0,74.773,74.7899,74.7222,74.7391,12400.0
2012-03-06 12:55:00,88.22,88.23,88.1,88.11,14400.0,74.7391,74.7476,74.6374,74.6459,14400.0
2012-03-06 13:00:00,88.11,88.28,88.03,88.28,17500.0,74.6459,74.7899,74.5781,74.7899,17500.0
2012-03-06 13:05:00,88.28,88.28,88.2,88.23,7600.0,74.7899,74.7899,74.7222,74.7476,7600.0
2012-03-06 13:10:00,88.21,88.25,88.21,88.22,5500.0,74.7306,74.7645,74.7306,74.7391,5500.0
2012-03-06 13:15:00,88.22,88.26,88.12,88.26,9500.0,74.7391,74.773,74.6544,74.773,9500.0
2012-03-06 13:20:00,88.28,88.32,88.23,88.26,9800.0,74.7899,74.8238,74.7476,74.773,9800.0
2012-03-06 13:25:00,88.23,88.27,88.19,88.22,12900.0,74.7476,74.7815,74.7137,74.7391,12900.0
2012-03-06 13:30:00,88.24,88.3,88.23,88.3,16300.0,74.756,74.8069,74.7476,74.8069,16300.0
2012-03-06 13:35:00,88.31,88.34,88.25,88.27,8800.0,74.8153,74.8408,74.7645,74.7815,8800.0
2012-03-06 13:40:00,88.27,88.29,88.17,88.29,25400.0,74.7815,74.7984,74.6967,74.7984,25400.0
2012-03-06 13:45:00,88.29,88.3,88.13,88.27,12000.0,74.7984,74.8069,74.6629,74.7815,12000.0
2012-03-06 13:50:00,88.29,88.3,88.27,88.29,8500.0,74.7984,74.8069,74.7815,74.7984,8500.0
2012-03-06 13:55:00,88.27,88.28,88.2,88.26,13900.0,74.7815,74.7899,74.7222,74.773,13900.0
2012-03-06 14:00:00,88.25,88.3,88.17,88.19,30600.0,74.7645,74.8069,74.6967,74.7137,30600.0
2012-03-06 14:05:00,88.18,88.26,88.13,88.26,49700.0,74.7052,74.773,74.6629,74.773,49700.0
2012-03-06 14:10:00,88.27,88.36,88.26,88.35,21900.0,74.7815,74.8577,74.773,74.8492,21900.0
2012-03-06 14:15:00,88.35,88.45,88.34,88.36,29400.0,74.8492,74.934,74.8408,74.8577,29400.0
2012-03-06 14:20:00,88.36,88.41,88.34,88.35,33100.0,74.8577,74.9001,74.8408,74.8492,33100.0
2012-03-06 14:25:00,88.34,88.36,88.25,88.25,26800.0,74.8408,74.8577,74.7645,74.7645,26800.0
2012-03-06 14:30:00,88.25,88.44,88.24,88.31,26600.0,74.7645,74.9255,74.756,74.8153,26600.0
2012-03-06 14:35:00,88.31,88.38,88.26,88.38,19300.0,74.8153,74.8746,74.773,74.8746,19300.0
2012-03-06 14:40:00,88.38,88.4,88.28,88.28,14400.0,74.8746,74.8916,74.7899,74.7899,14400.0
2012-03-06 14:45:00,88.29,88.38,88.28,88.38,27000.0,74.7984,74.8746,74.7899,74.8746,27000.0
2012-03-06 14:50:00,88.37,88.45,88.34,88.34,13600.0,74.8662,74.934,74.8408,74.8408,13600.0
2012-03-06 14:55:00,88.34,88.36,88.29,88.32,15200.0,74.8408,74.8577,74.7984,74.8238,15200.0
2012-03-06 15:00:00,88.32,88.46,88.31,88.45,22800.0,74.8238,74.9424,74.8153,74.934,22800.0
2012-03-06 15:05:00,88.46,88.52,88.45,88.5,19400.0,74.9424,74.9933,74.934,74.9763,19400.0
2012-03-06 15:10:00,88.5,88.55,88.48,88.54,21600.0,74.9763,75.0187,74.9594,75.0102,21600.0
2012-03-06 15:15:00,88.53,88.6,88.49,88.6,19400.0,75.0017,75.061,74.9678,75.061,19400.0
2012-03-06 15:20:00,88.59,88.6,88.5,88.56,24600.0,75.0526,75.061,74.9763,75.0271,24600.0
2012-03-06 15:25:00,88.56,88.57,88.48,88.55,32600.0,75.0271,75.0356,74.9594,75.0187,32600.0
2012-03-06 15:30:00,88.56,88.56,88.32,88.33,32700.0,75.0271,75.0271,74.8238,74.8323,32700.0
2012-03-06 15:35:00,88.33,88.37,88.31,88.36,46300.0,74.8323,74.8662,74.8153,74.8577,46300.0
2012-03-06 15:40:00,88.35,88.65,88.35,88.51,35900.0,74.8492,75.1034,74.8492,74.9848,35900.0
2012-03-06 15:45:00,88.52,88.63,88.52,88.61,52600.0,74.9933,75.0864,74.9933,75.0695,52600.0
2012-03-06 15:50:00,88.62,88.74,88.59,88.72,59700.0,75.078,75.1796,75.0526,75.1627,59700.0
2012-03-06 15:55:00,88.73,88.79,88.7,88.75,148500.0,75.1712,75.222,75.1458,75.1881,148500.0
2012-03-07 09:30:00,89.23,89.48,89.03,89.28,46900.0,75.5948,75.8066,75.4253,75.6371,46900.0
2012-03-07 09:35:00,89.28,89.54,89.25,89.47,45200.0,75.6371,75.8574,75.6117,75.7981,45200.0
2012-03-07 09:40:00,89.41,89.53,89.37,89.43,43300.0,75.7473,75.8489,75.7134,75.7642,43300.0
2012-03-07 09:45:00,89.43,89.43,89.15,89.19,22000.0,75.7642,75.7642,75.527,75.5609,22000.0
2012-03-07 09:50:00,89.18,89.37,89.04,89.37,27500.0,75.5524,75.7134,75.4338,75.7134,27500.0
2012-03-07 09:55:00,89.37,89.67,89.35,89.61,20300.0,75.7134,75.9675,75.6964,75.9167,20300.0
2012-03-07 10:00:00,89.58,89.74,89.51,89.71,33800.0,75.8913,76.0268,75.832,76.0014,33800.0
2012-03-07 10:05:00,89.72,89.72,89.46,89.52,9100.0,76.0099,76.0099,75.7896,75.8404,9100.0
2012-03-07 10:10:00,89.52,89.69,89.52,89.69,10700.0,75.8404,75.9845,75.8404,75.9845,10700.0
2012-03-07 10:15:00,89.71,89.82,89.65,89.7,14300.0,76.0014,76.0946,75.9506,75.9929,14300.0
2012-03-07 10:20:00,89.68,89.72,89.46,89.55,14600.0,75.976,76.0099,75.7896,75.8659,14600.0
2012-03-07 10:25:00,89.55,89.56,89.35,89.56,15900.0,75.8659,75.8743,75.6964,75.8743,15900.0
2012-03-07 10:30:00,89.56,89.72,89.56,89.65,11300.0,75.8743,76.0099,75.8743,75.9506,11300.0
2012-03-07 10:35:00,89.68,89.94,89.68,89.76,26700.0,75.976,76.1963,75.976,76.0438,26700.0
2012-03-07 10:40:00,89.76,89.78,89.59,89.66,12100.0,76.0438,76.0607,75.8997,75.9591,12100.0
2012-03-07 10:45:00,89.65,89.78,89.65,89.78,18600.0,75.9506,76.0607,75.9506,76.0607,18600.0
2012-03-07 10:50:00,89.76,89.8,89.71,89.76,10000.0,76.0438,76.0777,76.0014,76.0438,10000.0
2012-03-07 10:55:00,89.77,89.77,89.67,89.74,12700.0,76.0522,76.0522,75.9675,76.0268,12700.0
2012-03-07 11:00:00,89.73,89.85,89.73,89.85,11700.0,76.0184,76.12,76.0184,76.12,11700.0
2012-03-07 11:05:00,89.85,89.95,89.79,89.95,30800.0,76.12,76.2047,76.0692,76.2047,30800.0
2012-03-07 11:10:00,89.94,89.97,89.84,89.95,22900.0,76.1963,76.2217,76.1115,76.2047,22900.0
2012-03-07 11:15:00,89.95,90.05,89.91,90.04,30100.0,76.2047,76.2895,76.1708,76.281,30100.0
2012-03-07 11:20:00,90.03,90.18,90.03,90.1,21000.0,76.2725,76.3996,76.2725,76.3318,21000.0
2012-03-07 11:25:00,90.08,90.12,90.01,90.01,8600.0,76.3149,76.3488,76.2556,76.2556,8600.0
2012-03-07 11:30:00,90.01,90.11,90.0,90.03,12400.0,76.2556,76.3403,76.2471,76.2725,12400.0
2012-03-07 11:35:00,90.04,90.05,90.0,90.03,8000.0,76.281,76.2895,76.2471,76.2725,8000.0
2012-03-07 11:40:00,90.03,90.07,89.99,90.02,17400.0,76.2725,76.3064,76.2386,76.264,17400.0
2012-03-07 11:45:00,90.01,90.02,89.88,89.89,13400.0,76.2556,76.264,76.1454,76.1539,13400.0
2012-03-07 11:50:00,89.89,89.91,89.87,89.89,8800.0,76.1539,76.1708,76.137,76.1539,8800.0
2012-03-07 11:55:00,89.89,89.98,89.88,89.96,7300.0,76.1539,76.2302,76.1454,76.2132,7300.0
2012-03-07 12:00:00,89.97,89.97,89.81,89.84,10000.0,76.2217,76.2217,76.0861,76.1115,10000.0
2012-03-07 12:05:00,89.82,89.86,89.81,89.82,9200.0,76.0946,76.1285,76.0861,76.0946,9200.0
2012-03-07 12:10:00,89.83,89.89,89.81,89.81,20700.0,76.1031,76.1539,76.0861,76.0861,20700.0
2012-03-07 12:15:00,89.81,89.82,89.72,89.73,9900.0,76.0861,76.0946,76.0099,76.0184,9900.0
2012-03-07 12:20:00,89.72,89.73,89.66,89.67,12500.0,76.0099,76.0184,75.9591,75.9675,12500.0
2012-03-07 12:25:00,89.66,89.71,89.64,89.71,6500.0,75.9591,76.0014,75.9421,76.0014,6500.0
2012-03-07 12:30:00,89.7,89.76,89.67,89.7,10300.0,75.9929,76.0438,75.9675,75.9929,10300.0
2012-03-07 12:35:00,89.69,89.83,89.69,89.83,7400.0,75.9845,76.1031,75.9845,76.1031,7400.0
2012-03-07 12:40:00,89.83,89.95,89.83,89.94,11900.0,76.1031,76.2047,76.1031,76.1963,11900.0
2012-03-07 12:45:00,89.95,89.95,89.85,89.86,34600.0,76.2047,76.2047,76.12,76.1285,34600.0
2012-03-07 12:50:00,89.86,89.86,89.8,89.82,11000.0,76.1285,76.1285,76.0777,76.0946,11000.0
2012-03-07 12:55:00,89.81,89.87,89.81,89.85,7200.0,76.0861,76.137,76.0861,76.12,7200.0
2012-03-07 13:00:00,89.84,89.84,89.71,89.78,13300.0,76.1115,76.1115,76.0014,76.0607,13300.0
2012-03-07 13:05:00,89.78,89.78,89.66,89.67,8800.0,76.0607,76.0607,75.9591,75.9675,8800.0
2012-03-07 13:10:00,89.65,89.7,89.61,89.61,5600.0,75.9506,75.9929,75.9167,75.9167,5600.0
2012-03-07 13:15:00,89.61,89.69,89.56,89.68,7900.0,75.9167,75.9845,75.8743,75.976,7900.0
2012-03-07 13:20:00,89.69,89.72,89.65,89.66,10100.0,75.9845,76.0099,75.9506,75.9591,10100.0
2012-03-07 13:25:00,89.65,89.68,89.64,89.67,7500.0,75.9506,75.976,75.9421,75.9675,7500.0
2012-03-07 13:30:00,89.67,89.73,89.6,89.67,15100.0,75.9675,76.0184,75.9082,75.9675,15100.0
2012-03-07 13:35:00,89.66,89.71,89.65,89.7,10800.0,75.9591,76.0014,75.9506,75.9929,10800.0
2012-03-07 13:40:00,89.69,89.69,89.61,89.62,9800.0,75.9845,75.9845,75.9167,75.9252,9800.0
2012-03-07 13:45:00,89.61,89.68,89.6,89.67,8300.0,75.9167,75.976,75.9082,75.9675,8300.0
2012-03-07 13:50:00,89.66,89.69,89.54,89.67,54600.0,75.9591,75.9845,75.8574,75.9675,54600.0
2012-03-07 13:55:00,89.67,89.76,89.66,89.71,9400.0,75.9675,76.0438,75.9591,76.0014,9400.0
2012-03-07 14:00:00,89.72,89.87,89.72,89.8,12200.0,76.0099,76.137,76.0099,76.0777,12200.0
2012-03-07 14:05:00,89.81,89.87,89.8,89.82,12600.0,76.0861,76.137,76.0777,76.0946,12600.0
2012-03-07 14:10:00,89.82,89.91,89.82,89.9,6500.0,76.0946,76.1708,76.0946,76.1624,6500.0
2012-03-07 14:15:00,89.9,89.94,89.83,89.84,9300.0,76.1624,76.1963,76.1031,76.1115,9300.0
2012-03-07 14:20:00,89.84,89.84,89.78,89.79,9600.0,76.1115,76.1115,76.0607,76.0692,9600.0
2012-03-07 14:25:00,89.78,89.97,89.78,89.97,6700.0,76.0607,76.2217,76.0607,76.2217,6700.0
2012-03-07 14:30:00,89.97,89.97,89.78,89.8,14200.0,76.2217,76.2217,76.0607,76.0777,14200.0
2012-03-07 14:35:00,89.8,89.85,89.77,89.84,15800.0,76.0777,76.12,76.0522,76.1115,15800.0
2012-03-07 14:40:00,89.83,89.85,89.79,89.82,23000.0,76.1031,76.12,76.0692,76.0946,23000.0
2012-03-07 14:45:00,89.82,89.86,89.79,89.81,10500.0,76.0946,76.1285,76.0692,76.0861,10500.0
2012-03-07 14:50:00,89.82,90.04,89.82,90.02,34100.0,76.0946,76.281,76.0946,76.264,34100.0
2012-03-07 14:55:00,90.03,90.08,90.0,90.04,11400.0,76.2725,76.3149,76.2471,76.281,11400.0
2012-03-07 15:00:00,90.03,90.08,89.98,90.01,17500.0,76.2725,76.3149,76.2302,76.2556,17500.0
2012-03-07 15:05:00,90.0,90.0,89.94,89.95,25500.0,76.2471,76.2471,76.1963,76.2047,25500.0
2012-03-07 15:10:00,89.93,89.98,89.92,89.98,19200.0,76.1878,76.2302,76.1793,76.2302,19200.0
2012-03-07 15:15:00,89.97,90.05,89.94,90.05,23300.0,76.2217,76.2895,76.1963,76.2895,23300.0
2012-03-07 15:20:00,90.05,90.12,90.02,90.04,46900.0,76.2895,76.3488,76.264,76.281,46900.0
2012-03-07 15:25:00,90.04,90.06,89.96,89.96,33500.0,76.281,76.2979,76.2132,76.2132,33500.0
2012-03-07 15:30:00,89.96,90.02,89.94,89.99,42400.0,76.2132,76.264,76.1963,76.2386,42400.0
2012-03-07 15:35:00,90.0,90.02,89.98,90.01,24300.0,76.2471,76.264,76.2302,76.2556,24300.0
2012-03-07 15:40:00,90.01,90.01,89.98,90.0,26300.0,76.2556,76.2556,76.2302,76.2471,26300.0
2012-03-07 15:45:00,90.0,90.01,89.9,89.94,65400.0,76.2471,76.2556,76.1624,76.1963,65400.0
2012-03-07 15:50:00,89.95,89.96,89.9,89.91,46800.0,76.2047,76.2132,76.1624,76.1708,46800.0
2012-03-07 15:55:00,89.9,89.9,89.76,89.76,139600.0,76.1624,76.1624,76.0438,76.0438,139600.0
2012-03-08 09:30:00,90.62,90.62,90.38,90.52,58900.0,76.882,76.882,76.6784,76.7972,58900.0
2012-03-08 09:35:00,90.52,90.66,90.48,90.62,30900.0,76.7972,76.916,76.7633,76.882,30900.0
2012-03-08 09:40:00,90.62,90.68,90.56,90.61,15700.0,76.882,76.9329,76.8311,76.8736,15700.0
2012-03-08 09:45:00,90.58,90.6,90.19,90.35,21200.0,76.8481,76.8651,76.5172,76.653,21200.0
2012-03-08 09:50:00,90.35,90.4,90.09,90.16,34700.0,76.653,76.6954,76.4324,76.4918,34700.0
2012-03-08 09:55:00,90.16,90.18,90.15,90.17,23600.0,76.4918,76.5087,76.4833,76.5003,23600.0
2012-03-08 10:00:00,90.17,90.17,90.02,90.05,31000.0,76.5003,76.5003,76.373,76.3985,31000.0
2012-03-08 10:05:00,90.05,90.07,89.95,89.98,42500.0,76.3985,76.4154,76.3136,76.3391,42500.0
2012-03-08 10:10:00,89.98,89.99,89.87,89.87,26900.0,76.3391,76.3475,76.2457,76.2457,26900.0
2012-03-08 10:15:00,89.87,89.96,89.76,89.89,30500.0,76.2457,76.3221,76.1524,76.2627,30500.0
2012-03-08 10:20:00,89.88,89.88,89.77,89.83,14000.0,76.2542,76.2542,76.1609,76.2118,14000.0
2012-03-08 10:25:00,89.8,89.82,89.71,89.75,19000.0,76.1864,76.2033,76.11,76.1439,19000.0
2012-03-08 10:30:00,89.74,89.8,89.69,89.7,15800.0,76.1354,76.1864,76.093,76.1015,15800.0
2012-03-08 10:35:00,89.71,89.85,89.69,89.84,23500.0,76.11,76.2288,76.093,76.2203,23500.0
2012-03-08 10:40:00,89.83,89.91,89.67,89.7,16300.0,76.2118,76.2797,76.0761,76.1015,16300.0
2012-03-08 10:45:00,89.7,89.88,89.69,89.81,18900.0,76.1015,76.2542,76.093,76.1948,18900.0
2012-03-08 10:50:00,89.82,89.85,89.75,89.84,11800.0,76.2033,76.2288,76.1439,76.2203,11800.0
2012-03-08 10:55:00,89.84,89.88,89.81,89.88,12000.0,76.2203,76.2542,76.1948,76.2542,12000.0
2012-03-08 11:00:00,89.88,89.92,89.79,89.9,17900.0,76.2542,76.2882,76.1779,76.2712,17900.0
2012-03-08 11:05:00,89.9,89.95,89.89,89.94,13300.0,76.2712,76.3136,76.2627,76.3051,13300.0
2012-03-08 11:10:00,89.95,90.03,89.94,89.97,23200.0,76.3136,76.3815,76.3051,76.3306,23200.0
2012-03-08 11:15:00,89.97,90.27,89.97,90.26,66900.0,76.3306,76.5851,76.3306,76.5766,66900.0
2012-03-08 11:20:00,90.27,90.29,90.17,90.19,21500.0,76.5851,76.6021,76.5003,76.5172,21500.0
2012-03-08 11:25:00,90.2,90.27,90.19,90.2,26400.0,76.5257,76.5851,76.5172,76.5257,26400.0
2012-03-08 11:30:00,90.19,90.26,90.15,90.23,54000.0,76.5172,76.5766,76.4833,76.5512,54000.0
2012-03-08 11:35:00,90.24,90.41,90.23,90.24,32300.0,76.5596,76.7039,76.5512,76.5596,32300.0
2012-03-08 11:40:00,90.23,90.23,90.02,90.04,23200.0,76.5512,76.5512,76.373,76.39,23200.0
2012-03-08 11:45:00,90.06,90.12,90.04,90.1,13400.0,76.4069,76.4578,76.39,76.4409,13400.0
2012-03-08 11:50:00,90.09,90.2,90.09,90.13,9900.0,76.4324,76.5257,76.4324,76.4663,9900.0
2012-03-08 11:55:00,90.14,90.18,90.12,90.15,8200.0,76.4748,76.5087,76.4578,76.4833,8200.0
2012-03-08 12:00:00,90.18,90.26,90.17,90.25,5600.0,76.5087,76.5766,76.5003,76.5681,5600.0
2012-03-08 12:05:00,90.26,90.38,90.26,90.36,9200.0,76.5766,76.6784,76.5766,76.6615,9200.0
2012-03-08 12:10:00,90.38,90.41,90.37,90.38,10800.0,76.6784,76.7039,76.6699,76.6784,10800.0
2012-03-08 12:15:00,90.4,90.5,90.35,90.5,18200.0,76.6954,76.7802,76.653,76.7802,18200.0
2012-03-08 12:20:00,90.5,90.52,90.45,90.5,27500.0,76.7802,76.7972,76.7378,76.7802,27500.0
2012-03-08 12:25:00,90.5,90.53,90.45,90.53,14800.0,76.7802,76.8057,76.7378,76.8057,14800.0
2012-03-08 12:30:00,90.53,90.57,90.52,90.56,11800.0,76.8057,76.8396,76.7972,76.8311,11800.0
2012-03-08 12:35:00,90.56,90.86,90.56,90.84,33700.0,76.8311,77.0857,76.8311,77.0687,33700.0
2012-03-08 12:40:00,90.85,90.87,90.74,90.81,14700.0,77.0772,77.0941,76.9838,77.0432,14700.0
2012-03-08 12:45:00,90.85,90.98,90.84,90.95,10100.0,77.0772,77.1875,77.0687,77.162,10100.0
2012-03-08 12:50:00,90.96,91.0,90.89,90.99,8700.0,77.1705,77.2044,77.1111,77.1959,8700.0
2012-03-08 12:55:00,90.98,90.98,90.8,90.86,15800.0,77.1875,77.1875,77.0348,77.0857,15800.0
2012-03-08 13:00:00,90.87,90.92,90.87,90.89,13700.0,77.0941,77.1366,77.0941,77.1111,13700.0
2012-03-08 13:05:00,90.89,90.89,90.84,90.87,7700.0,77.1111,77.1111,77.0687,77.0941,7700.0
2012-03-08 13:10:00,90.87,90.93,90.86,90.93,3700.0,77.0941,77.145,77.0857,77.145,3700.0
2012-03-08 13:15:00,90.95,91.1,90.95,91.08,9400.0,77.162,77.2893,77.162,77.2723,9400.0
2012-03-08 13:20:00,91.07,91.08,90.59,90.9,116100.0,77.2638,77.2723,76.8566,77.1196,116100.0
2012-03-08 13:25:00,90.89,90.92,90.69,90.72,72500.0,77.1111,77.1366,76.9414,76.9669,72500.0
2012-03-08 13:30:00,90.72,90.94,90.72,90.92,21800.0,76.9669,77.1535,76.9669,77.1366,21800.0
2012-03-08 13:35:00,90.93,91.05,90.79,90.82,42500.0,77.145,77.2469,77.0263,77.0517,42500.0
2012-03-08 13:40:00,90.81,90.81,90.59,90.71,38600.0,77.0432,77.0432,76.8566,76.9584,38600.0
2012-03-08 13:45:00,90.7,90.79,90.67,90.79,11000.0,76.9499,77.0263,76.9245,77.0263,11000.0
2012-03-08 13:50:00,90.78,90.78,90.72,90.75,16200.0,77.0178,77.0178,76.9669,76.9923,16200.0
2012-03-08 13:55:00,90.75,90.8,90.69,90.69,10200.0,76.9923,77.0348,76.9414,76.9414,10200.0
2012-03-08 14:00:00,90.67,90.79,90.67,90.72,9000.0,76.9245,77.0263,76.9245,76.9669,9000.0
2012-03-08 14:05:00,90.72,90.92,90.72,90.89,14500.0,76.9669,77.1366,76.9669,77.1111,14500.0
2012-03-08 14:10:00,90.88,90.89,90.84,90.85,8100.0,77.1026,77.1111,77.0687,77.0772,8100.0
2012-03-08 14:15:00,90.85,90.92,90.84,90.91,12500.0,77.0772,77.1366,77.0687,77.1281,12500.0
2012-03-08 14:20:00,90.92,91.01,90.91,91.01,9300.0,77.1366,77.2129,77.1281,77.2129,9300.0
2012-03-08 14:25:00,91.02,91.02,90.77,90.98,34400.0,77.2214,77.2214,77.0093,77.1875,34400.0
2012-03-08 14:30:00,90.98,90.99,90.85,90.96,14300.0,77.1875,77.1959,77.0772,77.1705,14300.0
2012-03-08 14:35:00,90.96,90.98,90.85,90.98,11800.0,77.1705,77.1875,77.0772,77.1875,11800.0
2012-03-08 14:40:00,90.98,91.19,90.97,91.12,24700.0,77.1875,77.3656,77.179,77.3062,24700.0
2012-03-08 14:45:00,91.12,91.27,91.12,91.26,32600.0,77.3062,77.4335,77.3062,77.425,32600.0
2012-03-08 14:50:00,91.27,91.43,91.26,91.39,48900.0,77.4335,77.5692,77.425,77.5353,48900.0
2012-03-08 14:55:00,91.39,91.47,91.3,91.38,17500.0,77.5353,77.6032,77.459,77.5268,17500.0
2012-03-08 15:00:00,91.38,91.39,91.25,91.34,15000.0,77.5268,77.5353,77.4165,77.4929,15000.0
2012-03-08 15:05:00,91.33,91.35,91.27,91.28,13100.0,77.4844,77.5014,77.4335,77.442,13100.0
2012-03-08 15:10:00,91.27,91.5,91.27,91.5,10700.0,77.4335,77.6286,77.4335,77.6286,10700.0
2012-03-08 15:15:00,91.48,91.5,91.35,91.35,23200.0,77.6117,77.6286,77.5014,77.5014,23200.0
2012-03-08 15:20:00,91.37,91.49,91.36,91.47,20800.0,77.5183,77.6202,77.5099,77.6032,20800.0
2012-03-08 15:25:00,91.46,91.46,91.35,91.41,19400.0,77.5947,77.5947,77.5014,77.5523,19400.0
2012-03-08 15:30:00,91.4,91.42,91.34,91.36,24600.0,77.5438,77.5608,77.4929,77.5099,24600.0
2012-03-08 15:35:00,91.36,91.37,91.23,91.26,36500.0,77.5099,77.5183,77.3996,77.425,36500.0
2012-03-08 15:40:00,91.27,91.31,91.18,91.22,46900.0,77.4335,77.4674,77.3571,77.3911,46900.0
2012-03-08 15:45:00,91.21,91.22,91.03,91.05,62800.0,77.3826,77.3911,77.2299,77.2469,62800.0
2012-03-08 15:50:00,91.06,91.08,90.99,91.04,75800.0,77.2553,77.2723,77.1959,77.2384,75800.0
2012-03-08 15:55:00,91.04,91.05,90.91,91.0,104200.0,77.2384,77.2469,77.1281,77.2044,104200.0
2012-03-09 09:30:00,91.44,91.47,90.89,90.96,31600.0,77.5777,77.6032,77.1111,77.1705,31600.0
2012-03-09 09:35:00,90.91,90.92,90.69,90.91,18900.0,77.1281,77.1366,76.9414,77.1281,18900.0
2012-03-09 09:40:00,90.91,90.94,90.51,90.51,14300.0,77.1281,77.1535,76.7887,76.7887,14300.0
2012-03-09 09:45:00,90.58,90.89,90.52,90.74,39100.0,76.8481,77.1111,76.7972,76.9838,39100.0
2012-03-09 09:50:00,90.7,90.78,90.59,90.68,11100.0,76.9499,77.0178,76.8566,76.9329,11100.0
2012-03-09 09:55:00,90.64,90.64,90.25,90.29,14900.0,76.899,76.899,76.5681,76.6021,14900.0
2012-03-09 10:00:00,90.31,90.31,90.07,90.13,84000.0,76.619,76.619,76.4154,76.4663,84000.0
2012-03-09 10:05:00,90.16,90.63,90.14,90.63,38400.0,76.4918,76.8905,76.4748,76.8905,38400.0
2012-03-09 10:10:00,90.59,90.78,90.55,90.67,38900.0,76.8566,77.0178,76.8227,76.9245,38900.0
2012-03-09 10:15:00,90.67,90.96,90.67,90.96,22200.0,76.9245,77.1705,76.9245,77.1705,22200.0
2012-03-09 10:20:00,90.99,91.07,90.96,90.97,15200.0,77.1959,77.2638,77.1705,77.179,15200.0
2012-03-09 10:25:00,90.99,91.17,90.99,91.16,17800.0,77.1959,77.3487,77.1959,77.3402,17800.0
2012-03-09 10:30:00,91.17,91.39,91.17,91.39,29000.0,77.3487,77.5353,77.3487,77.5353,29000.0
2012-03-09 10:35:00,91.4,91.6,91.4,91.56,19400.0,77.5438,77.7135,77.5438,77.6795,19400.0
2012-03-09 10:40:00,91.59,91.86,91.47,91.65,103200.0,77.705,77.9341,77.6032,77.7559,103200.0
2012-03-09 10:45:00,91.63,91.72,91.54,91.64,37500.0,77.7389,77.8153,77.6626,77.7474,37500.0
2012-03-09 10:50:00,91.67,91.85,91.65,91.83,35700.0,77.7729,77.9256,77.7559,77.9086,35700.0
2012-03-09 10:55:00,91.87,92.0,91.85,91.86,30700.0,77.9425,78.0528,77.9256,77.9341,30700.0
2012-03-09 11:00:00,91.86,91.86,91.56,91.58,36200.0,77.9341,77.9341,77.6795,77.6965,36200.0
2012-03-09 11:05:00,91.54,91.8,91.52,91.54,23600.0,77.6626,77.8832,77.6456,77.6626,23600.0
2012-03-09 11:10:00,91.54,91.66,91.52,91.66,8200.0,77.6626,77.7644,77.6456,77.7644,8200.0
2012-03-09 11:15:00,91.66,91.8,91.65,91.8,17000.0,77.7644,77.8832,77.7559,77.8832,17000.0
2012-03-09 11:20:00,91.8,91.87,91.76,91.77,17600.0,77.8832,77.9425,77.8492,77.8577,17600.0
2012-03-09 11:25:00,91.78,91.81,91.66,91.68,37000.0,77.8662,77.8916,77.7644,77.7813,37000.0
2012-03-09 11:30:00,91.68,91.69,91.33,91.58,103000.0,77.7813,77.7898,77.4844,77.6965,103000.0
2012-03-09 11:35:00,91.48,91.6,91.48,91.6,9200.0,77.6117,77.7135,77.6117,77.7135,9200.0
2012-03-09 11:40:00,91.6,91.63,91.53,91.55,11500.0,77.7135,77.7389,77.6541,77.6711,11500.0
2012-03-09 11:45:00,91.53,91.63,91.53,91.63,7800.0,77.6541,77.7389,77.6541,77.7389,7800.0
2012-03-09 11:50:00,91.63,91.72,91.63,91.68,20600.0,77.7389,77.8153,77.7389,77.7813,20600.0
2012-03-09 11:55:00,91.68,91.75,91.67,91.72,6600.0,77.7813,77.8407,77.7729,77.8153,6600.0
2012-03-09 12:00:00,91.73,91.73,91.65,91.67,12100.0,77.8238,77.8238,77.7559,77.7729,12100.0
2012-03-09 12:05:00,91.68,91.69,91.58,91.68,17500.0,77.7813,77.7898,77.6965,77.7813,17500.0
2012-03-09 12:10:00,91.66,91.83,91.66,91.83,6600.0,77.7644,77.9086,77.7644,77.9086,6600.0
2012-03-09 12:15:00,91.85,91.88,91.83,91.85,8300.0,77.9256,77.951,77.9086,77.9256,8300.0
2012-03-09 12:20:00,91.86,91.87,91.73,91.73,18300.0,77.9341,77.9425,77.8238,77.8238,18300.0
2012-03-09 12:25:00,91.72,91.77,91.72,91.73,3300.0,77.8153,77.8577,77.8153,77.8238,3300.0
2012-03-09 12:30:00,91.72,91.74,91.7,91.72,6400.0,77.8153,77.8323,77.7983,77.8153,6400.0
2012-03-09 12:35:00,91.72,91.74,91.7,91.73,14600.0,77.8153,77.8323,77.7983,77.8238,14600.0
2012-03-09 12:40:00,91.74,91.74,91.66,91.69,3900.0,77.8323,77.8323,77.7644,77.7898,3900.0
2012-03-09 12:45:00,91.66,91.66,91.6,91.61,2500.0,77.7644,77.7644,77.7135,77.722,2500.0
2012-03-09 12:50:00,91.62,91.64,91.57,91.61,8300.0,77.7304,77.7474,77.688,77.722,8300.0
2012-03-09 12:55:00,91.59,91.63,91.58,91.63,3300.0,77.705,77.7389,77.6965,77.7389,3300.0
2012-03-09 13:00:00,91.62,91.64,91.59,91.62,5400.0,77.7304,77.7474,77.705,77.7304,5400.0
2012-03-09 13:05:00,91.63,91.71,91.63,91.7,6400.0,77.7389,77.8068,77.7389,77.7983,6400.0
2012-03-09 13:10:00,91.7,91.78,91.7,91.78,10400.0,77.7983,77.8662,77.7983,77.8662,10400.0
2012-03-09 13:15:00,91.76,91.85,91.76,91.85,7300.0,77.8492,77.9256,77.8492,77.9256,7300.0
2012-03-09 13:20:00,91.84,91.9,91.83,91.85,12300.0,77.9171,77.968,77.9086,77.9256,12300.0
2012-03-09 13:25:00,91.87,91.87,91.77,91.81,8500.0,77.9425,77.9425,77.8577,77.8916,8500.0
2012-03-09 13:30:00,91.78,91.79,91.69,91.69,5500.0,77.8662,77.8747,77.7898,77.7898,5500.0
2012-03-09 13:35:00,91.7,91.76,91.7,91.75,4900.0,77.7983,77.8492,77.7983,77.8407,4900.0
2012-03-09 13:40:00,91.75,91.75,91.71,91.72,4400.0,77.8407,77.8407,77.8068,77.8153,4400.0
2012-03-09 13:45:00,91.71,91.78,91.71,91.75,3100.0,77.8068,77.8662,77.8068,77.8407,3100.0
2012-03-09 13:50:00,91.77,91.78,91.73,91.76,6600.0,77.8577,77.8662,77.8238,77.8492,6600.0
2012-03-09 13:55:00,91.77,91.81,91.73,91.78,4700.0,77.8577,77.8916,77.8238,77.8662,4700.0
2012-03-09 14:00:00,91.79,91.81,91.76,91.76,7000.0,77.8747,77.8916,77.8492,77.8492,7000.0
2012-03-09 14:05:00,91.76,91.82,91.76,91.79,13100.0,77.8492,77.9001,77.8492,77.8747,13100.0
2012-03-09 14:10:00,91.8,91.94,91.8,91.85,20700.0,77.8832,78.0019,77.8832,77.9256,20700.0
2012-03-09 14:15:00,91.86,91.89,91.85,91.86,9000.0,77.9341,77.9595,77.9256,77.9341,9000.0
2012-03-09 14:20:00,91.87,91.96,91.87,91.93,9900.0,77.9425,78.0189,77.9425,77.9934,9900.0
2012-03-09 14:25:00,91.95,91.96,91.93,91.95,9300.0,78.0104,78.0189,77.9934,78.0104,9300.0
2012-03-09 14:30:00,91.95,91.98,91.91,91.91,8500.0,78.0104,78.0359,77.9765,77.9765,8500.0
2012-03-09 14:35:00,91.91,92.08,91.89,92.04,27300.0,77.9765,78.1207,77.9595,78.0868,27300.0
2012-03-09 14:40:00,92.04,92.19,92.04,92.11,28300.0,78.0868,78.214,78.0868,78.1462,28300.0
2012-03-09 14:45:00,92.11,92.12,91.98,92.05,24100.0,78.1462,78.1546,78.0359,78.0953,24100.0
2012-03-09 14:50:00,92.05,92.08,91.92,91.92,25700.0,78.0953,78.1207,77.985,77.985,25700.0
2012-03-09 14:55:00,91.93,91.93,91.7,91.75,33900.0,77.9934,77.9934,77.7983,77.8407,33900.0
2012-03-09 15:00:00,91.75,91.93,91.75,91.84,12500.0,77.8407,77.9934,77.8407,77.9171,12500.0
2012-03-09 15:05:00,91.83,91.86,91.78,91.79,15300.0,77.9086,77.9341,77.8662,77.8747,15300.0
2012-03-09 15:10:00,91.8,91.86,91.76,91.85,25800.0,77.8832,77.9341,77.8492,77.9256,25800.0
2012-03-09 15:15:00,91.83,91.92,91.83,91.84,37900.0,77.9086,77.985,77.9086,77.9171,37900.0
2012-03-09 15:20:00,91.86,91.96,91.83,91.85,20700.0,77.9341,78.0189,77.9086,77.9256,20700.0
2012-03-09 15:25:00,91.83,91.9,91.83,91.88,13600.0,77.9086,77.968,77.9086,77.951,13600.0
2012-03-09 15:30:00,91.86,91.88,91.81,91.82,24500.0,77.9341,77.951,77.8916,77.9001,24500.0
2012-03-09 15:35:00,91.81,91.94,91.81,91.91,33800.0,77.8916,78.0019,77.8916,77.9765,33800.0
2012-03-09 15:40:00,91.91,91.91,91.8,91.87,22100.0,77.9765,77.9765,77.8832,77.9425,22100.0
2012-03-09 15:45:00,91.86,91.87,91.78,91.78,41700.0,77.9341,77.9425,77.8662,77.8662,41700.0
2012-03-09 15:50:00,91.78,91.81,91.71,91.77,69100.0,77.8662,77.8916,77.8068,77.8577,69100.0
2012-03-09 15:55:00,91.77,91.81,91.7,91.8,61700.0,77.8577,77.8916,77.7983,77.8832,61700.0
2012-03-12 09:30:00,91.83,91.93,91.06,91.2,49100.0,77.9086,77.9934,77.2553,77.3741,49100.0
2012-03-12 09:35:00,91.16,91.33,91.04,91.33,21800.0,77.3402,77.4844,77.2384,77.4844,21800.0
2012-03-12 09:40:00,91.39,91.41,90.97,91.0,11300.0,77.5353,77.5523,77.179,77.2044,11300.0
2012-03-12 09:45:00,91.05,91.21,91.04,91.07,7800.0,77.2469,77.3826,77.2384,77.2638,7800.0
2012-03-12 09:50:00,91.06,91.1,90.79,90.81,37200.0,77.2553,77.2893,77.0263,77.0432,37200.0
2012-03-12 09:55:00,90.8,90.88,90.73,90.73,24900.0,77.0348,77.1026,76.9754,76.9754,24900.0
2012-03-12 10:00:00,90.74,90.86,90.71,90.72,10800.0,76.9838,77.0857,76.9584,76.9669,10800.0
2012-03-12 10:05:00,90.72,91.07,90.72,91.07,18200.0,76.9669,77.2638,76.9669,77.2638,18200.0
2012-03-12 10:10:00,91.08,91.08,90.8,90.82,17900.0,77.2723,77.2723,77.0348,77.0517,17900.0
2012-03-12 10:15:00,90.8,90.97,90.8,90.97,11100.0,77.0348,77.179,77.0348,77.179,11100.0
2012-03-12 10:20:00,90.98,90.98,90.77,90.85,14000.0,77.1875,77.1875,77.0093,77.0772,14000.0
2012-03-12 10:25:00,90.85,90.93,90.74,90.89,17100.0,77.0772,77.145,76.9838,77.1111,17100.0
2012-03-12 10:30:00,90.91,90.91,90.77,90.82,21100.0,77.1281,77.1281,77.0093,77.0517,21100.0
2012-03-12 10:35:00,90.8,90.91,90.76,90.78,20800.0,77.0348,77.1281,77.0008,77.0178,20800.0
2012-03-12 10:40:00,90.78,90.92,90.75,90.87,15300.0,77.0178,77.1366,76.9923,77.0941,15300.0
2012-03-12 10:45:00,90.84,91.0,90.82,90.88,28700.0,77.0687,77.2044,77.0517,77.1026,28700.0
2012-03-12 10:50:00,90.88,91.06,90.86,91.0,14400.0,77.1026,77.2553,77.0857,77.2044,14400.0
2012-03-12 10:55:00,91.0,91.03,90.94,91.01,13300.0,77.2044,77.2299,77.1535,77.2129,13300.0
2012-03-12 11:00:00,91.01,91.05,90.8,90.82,17500.0,77.2129,77.2469,77.0348,77.0517,17500.0
2012-03-12 11:05:00,90.85,90.92,90.63,90.67,24900.0,77.0772,77.1366,76.8905,76.9245,24900.0
2012-03-12 11:10:00,90.68,90.78,90.68,90.76,10900.0,76.9329,77.0178,76.9329,77.0008,10900.0
2012-03-12 11:15:00,90.75,90.79,90.68,90.68,10800.0,76.9923,77.0263,76.9329,76.9329,10800.0
2012-03-12 11:20:00,90.68,90.68,90.36,90.51,14700.0,76.9329,76.9329,76.6615,76.7887,14700.0
2012-03-12 11:25:00,90.5,90.7,90.47,90.69,14000.0,76.7802,76.9499,76.7548,76.9414,14000.0
2012-03-12 11:30:00,90.68,90.97,90.66,90.84,21000.0,76.9329,77.179,76.916,77.0687,21000.0
2012-03-12 11:35:00,90.83,90.83,90.66,90.82,10900.0,77.0602,77.0602,76.916,77.0517,10900.0
2012-03-12 11:40:00,90.84,90.94,90.73,90.86,21500.0,77.0687,77.1535,76.9754,77.0857,21500.0
2012-03-12 11:45:00,90.82,90.84,90.71,90.76,10500.0,77.0517,77.0687,76.9584,77.0008,10500.0
2012-03-12 11:50:00,90.75,90.81,90.7,90.76,7900.0,76.9923,77.0432,76.9499,77.0008,7900.0
2012-03-12 11:55:00,90.73,90.76,90.69,90.72,6400.0,76.9754,77.0008,76.9414,76.9669,6400.0
2012-03-12 12:00:00,90.7,90.74,90.58,90.69,21100.0,76.9499,76.9838,76.8481,76.9414,21100.0
2012-03-12 12:05:00,90.7,90.71,90.65,90.66,13900.0,76.9499,76.9584,76.9075,76.916,13900.0
2012-03-12 12:10:00,90.65,90.66,90.6,90.64,18800.0,76.9075,76.916,76.8651,76.899,18800.0
2012-03-12 12:15:00,90.64,90.81,90.64,90.79,12700.0,76.899,77.0432,76.899,77.0263,12700.0
2012-03-12 12:20:00,90.79,90.9,90.77,90.9,25200.0,77.0263,77.1196,77.0093,77.1196,25200.0
2012-03-12 12:25:00,90.88,91.07,90.87,91.0,34800.0,77.1026,77.2638,77.0941,77.2044,34800.0
2012-03-12 12:30:00,90.99,91.09,90.98,91.08,32400.0,77.1959,77.2808,77.1875,77.2723,32400.0
2012-03-12 12:35:00,91.08,91.18,91.05,91.18,8500.0,77.2723,77.3571,77.2469,77.3571,8500.0
2012-03-12 12:40:00,91.16,91.26,91.1,91.24,26900.0,77.3402,77.425,77.2893,77.408,26900.0
2012-03-12 12:45:00,91.22,91.22,91.13,91.17,11500.0,77.3911,77.3911,77.3147,77.3487,11500.0
2012-03-12 12:50:00,91.17,91.18,91.09,91.11,12800.0,77.3487,77.3571,77.2808,77.2978,12800.0
2012-03-12 12:55:00,91.08,91.11,91.0,91.02,9800.0,77.2723,77.2978,77.2044,77.2214,9800.0
2012-03-12 13:00:00,91.02,91.18,91.02,91.03,15900.0,77.2214,77.3571,77.2214,77.2299,15900.0
2012-03-12 13:05:00,91.01,91.07,90.98,91.03,9000.0,77.2129,77.2638,77.1875,77.2299,9000.0
2012-03-12 13:10:00,91.01,91.09,91.0,91.0,8500.0,77.2129,77.2808,77.2044,77.2044,8500.0
2012-03-12 13:15:00,91.0,91.05,90.98,91.01,16800.0,77.2044,77.2469,77.1875,77.2129,16800.0
2012-03-12 13:20:00,91.01,91.2,91.0,91.2,8600.0,77.2129,77.3741,77.2044,77.3741,8600.0
2012-03-12 13:25:00,91.17,91.17,91.12,91.14,6100.0,77.3487,77.3487,77.3062,77.3232,6100.0
2012-03-12 13:30:00,91.14,91.22,91.12,91.22,6000.0,77.3232,77.3911,77.3062,77.3911,6000.0
2012-03-12 13:35:00,91.23,91.4,91.23,91.29,16300.0,77.3996,77.5438,77.3996,77.4505,16300.0
2012-03-12 13:40:00,91.31,91.39,91.29,91.31,6700.0,77.4674,77.5353,77.4505,77.4674,6700.0
2012-03-12 13:45:00,91.31,91.31,91.08,91.11,14800.0,77.4674,77.4674,77.2723,77.2978,14800.0
2012-03-12 13:50:00,91.11,91.14,91.08,91.11,7100.0,77.2978,77.3232,77.2723,77.2978,7100.0
2012-03-12 13:55:00,91.12,91.15,90.99,91.0,7500.0,77.3062,77.3317,77.1959,77.2044,7500.0
2012-03-12 14:00:00,90.98,91.11,90.92,91.09,23500.0,77.1875,77.2978,77.1366,77.2808,23500.0
2012-03-12 14:05:00,91.08,91.09,91.01,91.07,4000.0,77.2723,77.2808,77.2129,77.2638,4000.0
2012-03-12 14:10:00,91.06,91.2,91.05,91.18,8400.0,77.2553,77.3741,77.2469,77.3571,8400.0
2012-03-12 14:15:00,91.2,91.22,91.1,91.19,13100.0,77.3741,77.3911,77.2893,77.3656,13100.0
2012-03-12 14:20:00,91.2,91.22,91.14,91.19,9600.0,77.3741,77.3911,77.3232,77.3656,9600.0
2012-03-12 14:25:00,91.18,91.23,91.16,91.19,5800.0,77.3571,77.3996,77.3402,77.3656,5800.0
2012-03-12 14:30:00,91.19,91.24,91.19,91.23,6000.0,77.3656,77.408,77.3656,77.3996,6000.0
2012-03-12 14:35:00,91.21,91.21,91.15,91.17,5400.0,77.3826,77.3826,77.3317,77.3487,5400.0
2012-03-12 14:40:00,91.14,91.15,91.11,91.12,7500.0,77.3232,77.3317,77.2978,77.3062,7500.0
2012-03-12 14:45:00,91.11,91.23,91.11,91.23,7800.0,77.2978,77.3996,77.2978,77.3996,7800.0
2012-03-12 14:50:00,91.23,91.28,91.13,91.15,11500.0,77.3996,77.442,77.3147,77.3317,11500.0
2012-03-12 14:55:00,91.14,91.19,91.13,91.19,6100.0,77.3232,77.3656,77.3147,77.3656,6100.0
2012-03-12 15:00:00,91.2,91.26,91.14,91.26,10400.0,77.3741,77.425,77.3232,77.425,10400.0
2012-03-12 15:05:00,91.26,91.43,91.26,91.37,19700.0,77.425,77.5692,77.425,77.5183,19700.0
2012-03-12 15:10:00,91.35,91.37,91.26,91.33,18900.0,77.5014,77.5183,77.425,77.4844,18900.0
2012-03-12 15:15:00,91.33,91.33,91.21,91.24,9600.0,77.4844,77.4844,77.3826,77.408,9600.0
2012-03-12 15:20:00,91.24,91.36,91.24,91.28,13500.0,77.408,77.5099,77.408,77.442,13500.0
2012-03-12 15:25:00,91.27,91.31,91.25,91.3,6100.0,77.4335,77.4674,77.4165,77.459,6100.0
2012-03-12 15:30:00,91.31,91.5,91.31,91.41,48700.0,77.4674,77.6286,77.4674,77.5523,48700.0
2012-03-12 15:35:00,91.41,91.44,91.26,91.26,19400.0,77.5523,77.5777,77.425,77.425,19400.0
2012-03-12 15:40:00,91.29,91.31,91.21,91.21,29800.0,77.4505,77.4674,77.3826,77.3826,29800.0
2012-03-12 15:45:00,91.18,91.34,91.17,91.27,35400.0,77.3571,77.4929,77.3487,77.4335,35400.0
2012-03-12 15:50:00,91.25,91.35,91.23,91.28,32500.0,77.4165,77.5014,77.3996,77.442,32500.0
2012-03-12 15:55:00,91.27,91.36,91.26,91.36,56300.0,77.4335,77.5099,77.425,77.5099,56300.0
2012-03-13 09:30:00,92.0,92.0,91.7,91.84,25500.0,78.0528,78.0528,77.7983,77.9171,25500.0
2012-03-13 09:35:00,91.91,92.14,91.91,92.07,7700.0,77.9765,78.1716,77.9765,78.1122,7700.0
2012-03-13 09:40:00,92.06,92.1,92.01,92.1,11400.0,78.1037,78.1377,78.0613,78.1377,11400.0
2012-03-13 09:45:00,92.1,92.1,91.95,92.01,9300.0,78.1377,78.1377,78.0104,78.0613,9300.0
2012-03-13 09:50:00,91.98,91.98,91.88,91.95,10200.0,78.0359,78.0359,77.951,78.0104,10200.0
2012-03-13 09:55:00,91.95,92.05,91.43,91.52,54700.0,78.0104,78.0953,77.5692,77.6456,54700.0
2012-03-13 10:00:00,91.52,91.75,91.4,91.74,23000.0,77.6456,77.8407,77.5438,77.8323,23000.0
2012-03-13 10:05:00,91.73,91.79,91.64,91.75,25100.0,77.8238,77.8747,77.7474,77.8407,25100.0
2012-03-13 10:10:00,91.71,91.89,91.66,91.89,20300.0,77.8068,77.9595,77.7644,77.9595,20300.0
2012-03-13 10:15:00,91.86,91.86,91.65,91.65,23500.0,77.9341,77.9341,77.7559,77.7559,23500.0
2012-03-13 10:20:00,91.65,91.9,91.62,91.86,71500.0,77.7559,77.968,77.7304,77.9341,71500.0
2012-03-13 10:25:00,91.86,91.87,91.71,91.72,14300.0,77.9341,77.9425,77.8068,77.8153,14300.0
2012-03-13 10:30:00,91.69,91.76,91.66,91.72,6100.0,77.7898,77.8492,77.7644,77.8153,6100.0
2012-03-13 10:35:00,91.69,91.92,91.69,91.83,12600.0,77.7898,77.985,77.7898,77.9086,12600.0
2012-03-13 10:40:00,91.84,91.9,91.78,91.9,12200.0,77.9171,77.968,77.8662,77.968,12200.0
2012-03-13 10:45:00,91.9,92.0,91.88,91.97,12000.0,77.968,78.0528,77.951,78.0274,12000.0
2012-03-13 10:50:00,91.96,91.99,91.95,91.97,8100.0,78.0189,78.0444,78.0104,78.0274,8100.0
2012-03-13 10:55:00,91.95,92.09,91.89,92.06,26800.0,78.0104,78.1292,77.9595,78.1037,26800.0
2012-03-13 11:00:00,92.09,92.17,92.03,92.17,20300.0,78.1292,78.1971,78.0783,78.1971,20300.0
2012-03-13 11:05:00,92.17,92.2,92.08,92.15,11000.0,78.1971,78.2225,78.1207,78.1801,11000.0
2012-03-13 11:10:00,92.15,92.18,92.02,92.02,11800.0,78.1801,78.2055,78.0698,78.0698,11800.0
2012-03-13 11:15:00,92.01,92.01,91.92,91.92,8400.0,78.0613,78.0613,77.985,77.985,8400.0
2012-03-13 11:20:00,91.93,92.08,91.93,92.05,10700.0,77.9934,78.1207,77.9934,78.0953,10700.0
2012-03-13 11:25:00,92.07,92.15,92.06,92.11,10300.0,78.1122,78.1801,78.1037,78.1462,10300.0
2012-03-13 11:30:00,92.12,92.2,92.06,92.2,10200.0,78.1546,78.2225,78.1037,78.2225,10200.0
2012-03-13 11:35:00,92.2,92.45,92.2,92.4,21300.0,78.2225,78.4346,78.2225,78.3922,21300.0
2012-03-13 11:40:00,92.39,92.42,92.26,92.42,16700.0,78.3837,78.4092,78.2734,78.4092,16700.0
2012-03-13 11:45:00,92.42,92.45,92.33,92.43,27400.0,78.4092,78.4346,78.3328,78.4176,27400.0
2012-03-13 11:50:00,92.43,92.5,92.41,92.5,25600.0,78.4176,78.477,78.4007,78.477,25600.0
2012-03-13 11:55:00,92.48,92.48,92.33,92.39,8200.0,78.4601,78.4601,78.3328,78.3837,8200.0
2012-03-13 12:00:00,92.37,92.44,92.34,92.4,16300.0,78.3667,78.4261,78.3413,78.3922,16300.0
2012-03-13 12:05:00,92.41,92.43,92.36,92.38,9100.0,78.4007,78.4176,78.3583,78.3752,9100.0
2012-03-13 12:10:00,92.39,92.39,92.3,92.31,5600.0,78.3837,78.3837,78.3074,78.3158,5600.0
2012-03-13 12:15:00,92.3,92.3,92.17,92.18,12800.0,78.3074,78.3074,78.1971,78.2055,12800.0
2012-03-13 12:20:00,92.17,92.3,92.08,92.29,14000.0,78.1971,78.3074,78.1207,78.2989,14000.0
2012-03-13 12:25:00,92.29,92.36,92.25,92.3,10700.0,78.2989,78.3583,78.2649,78.3074,10700.0
2012-03-13 12:30:00,92.3,92.31,92.17,92.17,7000.0,78.3074,78.3158,78.1971,78.1971,7000.0
2012-03-13 12:35:00,92.17,92.18,92.11,92.12,9900.0,78.1971,78.2055,78.1462,78.1546,9900.0
2012-03-13 12:40:00,92.11,92.14,92.06,92.12,4400.0,78.1462,78.1716,78.1037,78.1546,4400.0
2012-03-13 12:45:00,92.13,92.21,92.08,92.21,7200.0,78.1631,78.231,78.1207,78.231,7200.0
2012-03-13 12:50:00,92.23,92.31,92.21,92.23,13300.0,78.248,78.3158,78.231,78.248,13300.0
2012-03-13 12:55:00,92.23,92.27,92.19,92.2,19700.0,78.248,78.2819,78.214,78.2225,19700.0
2012-03-13 13:00:00,92.23,92.33,92.19,92.33,15200.0,78.248,78.3328,78.214,78.3328,15200.0
2012-03-13 13:05:00,92.3,92.32,92.26,92.32,6900.0,78.3074,78.3243,78.2734,78.3243,6900.0
2012-03-13 13:10:00,92.3,92.33,92.25,92.3,8900.0,78.3074,78.3328,78.2649,78.3074,8900.0
2012-03-13 13:15:00,92.29,92.44,92.28,92.44,7800.0,78.2989,78.4261,78.2904,78.4261,7800.0
2012-03-13 13:20:00,92.45,92.48,92.41,92.46,11800.0,78.4346,78.4601,78.4007,78.4431,11800.0
2012-03-13 13:25:00,92.45,92.5,92.42,92.48,23400.0,78.4346,78.477,78.4092,78.4601,23400.0
2012-03-13 13:30:00,92.47,92.48,92.36,92.4,12400.0,78.4516,78.4601,78.3583,78.3922,12400.0
2012-03-13 13:35:00,92.41,92.42,92.34,92.36,13200.0,78.4007,78.4092,78.3413,78.3583,13200.0
2012-03-13 13:40:00,92.37,92.44,92.37,92.42,4200.0,78.3667,78.4261,78.3667,78.4092,4200.0
2012-03-13 13:45:00,92.41,92.41,92.35,92.35,11600.0,78.4007,78.4007,78.3498,78.3498,11600.0
2012-03-13 13:50:00,92.35,92.44,92.34,92.43,11200.0,78.3498,78.4261,78.3413,78.4176,11200.0
2012-03-13 13:55:00,92.45,92.49,92.43,92.47,13400.0,78.4346,78.4686,78.4176,78.4516,13400.0
2012-03-13 14:00:00,92.47,92.48,92.43,92.43,11500.0,78.4516,78.4601,78.4176,78.4176,11500.0
2012-03-13 14:05:00,92.43,92.43,92.36,92.37,10200.0,78.4176,78.4176,78.3583,78.3667,10200.0
2012-03-13 14:10:00,92.38,92.46,92.34,92.43,7400.0,78.3752,78.4431,78.3413,78.4176,7400.0
2012-03-13 14:15:00,92.45,92.7,92.31,92.7,32600.0,78.4346,78.6467,78.3158,78.6467,32600.0
2012-03-13 14:20:00,92.7,92.75,92.5,92.5,25800.0,78.6467,78.6891,78.477,78.477,25800.0
2012-03-13 14:25:00,92.52,92.6,92.29,92.36,19100.0,78.494,78.5619,78.2989,78.3583,19100.0
2012-03-13 14:30:00,92.36,92.48,92.29,92.29,25400.0,78.3583,78.4601,78.2989,78.2989,25400.0
2012-03-13 14:35:00,92.27,92.44,92.23,92.44,20300.0,78.2819,78.4261,78.248,78.4261,20300.0
2012-03-13 14:40:00,92.42,92.49,92.28,92.37,20900.0,78.4092,78.4686,78.2904,78.3667,20900.0
2012-03-13 14:45:00,92.35,92.41,92.28,92.29,14400.0,78.3498,78.4007,78.2904,78.2989,14400.0
2012-03-13 14:50:00,92.28,92.4,92.24,92.28,13100.0,78.2904,78.3922,78.2565,78.2904,13100.0
2012-03-13 14:55:00,92.33,92.39,92.27,92.35,13200.0,78.3328,78.3837,78.2819,78.3498,13200.0
2012-03-13 15:00:00,92.35,92.65,92.33,92.61,36600.0,78.3498,78.6043,78.3328,78.5704,36600.0
2012-03-13 15:05:00,92.62,92.79,92.56,92.63,21500.0,78.5788,78.7231,78.5279,78.5873,21500.0
2012-03-13 15:10:00,92.62,92.83,92.57,92.82,27200.0,78.5788,78.757,78.5364,78.7485,27200.0
2012-03-13 15:15:00,92.84,92.84,92.65,92.71,18300.0,78.7655,78.7655,78.6043,78.6552,18300.0
2012-03-13 15:20:00,92.73,92.82,92.64,92.8,21800.0,78.6722,78.7485,78.5958,78.7316,21800.0
2012-03-13 15:25:00,92.78,92.78,92.61,92.66,25700.0,78.7146,78.7146,78.5704,78.6128,25700.0
2012-03-13 15:30:00,92.67,92.79,92.63,92.79,26500.0,78.6213,78.7231,78.5873,78.7231,26500.0
2012-03-13 15:35:00,92.8,92.8,92.65,92.74,34500.0,78.7316,78.7316,78.6043,78.6807,34500.0
2012-03-13 15:40:00,92.74,92.96,92.69,92.88,54000.0,78.6807,78.8673,78.6382,78.7994,54000.0
2012-03-13 15:45:00,92.88,92.9,92.68,92.71,41500.0,78.7994,78.8164,78.6297,78.6552,41500.0
2012-03-13 15:50:00,92.72,92.97,92.7,92.95,69100.0,78.6637,78.8758,78.6467,78.8588,69100.0
2012-03-13 15:55:00,92.94,92.94,92.84,92.92,90000.0,78.8503,78.8503,78.7655,78.8334,90000.0
2012-03-14 09:30:00,92.74,93.13,92.7,92.75,25000.0,78.6807,79.0115,78.6467,78.6891,25000.0
2012-03-14 09:35:00,92.75,92.75,92.37,92.38,16900.0,78.6891,78.6891,78.3667,78.3752,16900.0
2012-03-14 09:40:00,92.41,92.64,92.41,92.58,13300.0,78.4007,78.5958,78.4007,78.5449,13300.0
2012-03-14 09:45:00,92.62,92.69,92.58,92.59,7400.0,78.5788,78.6382,78.5449,78.5534,7400.0
2012-03-14 09:50:00,92.58,92.58,92.38,92.44,7100.0,78.5449,78.5449,78.3752,78.4261,7100.0
2012-03-14 09:55:00,92.43,92.53,92.4,92.43,5100.0,78.4176,78.5025,78.3922,78.4176,5100.0
2012-03-14 10:00:00,92.42,92.44,92.31,92.4,17300.0,78.4092,78.4261,78.3158,78.3922,17300.0
2012-03-14 10:05:00,92.39,92.44,92.33,92.38,11400.0,78.3837,78.4261,78.3328,78.3752,11400.0
2012-03-14 10:10:00,92.41,92.48,92.35,92.47,10900.0,78.4007,78.4601,78.3498,78.4516,10900.0
2012-03-14 10:15:00,92.45,92.45,92.31,92.4,17600.0,78.4346,78.4346,78.3158,78.3922,17600.0
2012-03-14 10:20:00,92.41,92.42,92.37,92.42,10500.0,78.4007,78.4092,78.3667,78.4092,10500.0
2012-03-14 10:25:00,92.42,92.45,92.37,92.39,21300.0,78.4092,78.4346,78.3667,78.3837,21300.0
2012-03-14 10:30:00,92.41,92.44,92.3,92.3,21600.0,78.4007,78.4261,78.3074,78.3074,21600.0
2012-03-14 10:35:00,92.27,92.27,92.15,92.18,13000.0,78.2819,78.2819,78.1801,78.2055,13000.0
2012-03-14 10:40:00,92.19,92.21,92.1,92.11,12000.0,78.214,78.231,78.1377,78.1462,12000.0
2012-03-14 10:45:00,92.11,92.13,91.97,91.97,29200.0,78.1462,78.1631,78.0274,78.0274,29200.0
2012-03-14 10:50:00,91.97,91.98,91.8,91.93,22500.0,78.0274,78.0359,77.8832,77.9934,22500.0
2012-03-14 10:55:00,91.93,91.93,91.53,91.53,28700.0,77.9934,77.9934,77.6541,77.6541,28700.0
2012-03-14 11:00:00,91.54,91.71,91.54,91.7,22400.0,77.6626,77.8068,77.6626,77.7983,22400.0
2012-03-14 11:05:00,91.69,91.88,91.65,91.86,22300.0,77.7898,77.951,77.7559,77.9341,22300.0
2012-03-14 11:10:00,91.86,92.15,91.86,92.13,25600.0,77.9341,78.1801,77.9341,78.1631,25600.0
2012-03-14 11:15:00,92.1,92.12,92.0,92.05,12200.0,78.1377,78.1546,78.0528,78.0953,12200.0
2012-03-14 11:20:00,92.06,92.15,91.97,91.97,8700.0,78.1037,78.1801,78.0274,78.0274,8700.0
2012-03-14 11:25:00,91.99,92.07,91.99,92.03,7700.0,78.0444,78.1122,78.0444,78.0783,7700.0
2012-03-14 11:30:00,92.0,92.11,91.96,92.08,11600.0,78.0528,78.1462,78.0189,78.1207,11600.0
2012-03-14 11:35:00,92.09,92.23,92.06,92.23,16500.0,78.1292,78.248,78.1037,78.248,16500.0
2012-03-14 11:40:00,92.22,92.22,92.09,92.1,8400.0,78.2395,78.2395,78.1292,78.1377,8400.0
2012-03-14 11:45:00,92.09,92.09,91.86,91.99,16500.0,78.1292,78.1292,77.9341,78.0444,16500.0
2012-03-14 11:50:00,91.99,92.0,91.85,91.85,11800.0,78.0444,78.0528,77.9256,77.9256,11800.0
2012-03-14 11:55:00,91.81,91.89,91.75,91.88,16400.0,77.8916,77.9595,77.8407,77.951,16400.0
2012-03-14 12:00:00,91.87,92.02,91.87,92.01,15900.0,77.9425,78.0698,77.9425,78.0613,15900.0
2012-03-14 12:05:00,92.03,92.07,91.94,92.07,9700.0,78.0783,78.1122,78.0019,78.1122,9700.0
2012-03-14 12:10:00,92.08,92.17,92.03,92.15,14000.0,78.1207,78.1971,78.0783,78.1801,14000.0
2012-03-14 12:15:00,92.14,92.2,92.14,92.18,7600.0,78.1716,78.2225,78.1716,78.2055,7600.0
2012-03-14 12:20:00,92.19,92.28,92.19,92.28,8300.0,78.214,78.2904,78.214,78.2904,8300.0
2012-03-14 12:25:00,92.28,92.33,92.19,92.19,11800.0,78.2904,78.3328,78.214,78.214,11800.0
2012-03-14 12:30:00,92.18,92.23,92.13,92.21,7400.0,78.2055,78.248,78.1631,78.231,7400.0
2012-03-14 12:35:00,92.21,92.4,92.21,92.36,7000.0,78.231,78.3922,78.231,78.3583,7000.0
2012-03-14 12:40:00,92.35,92.36,92.24,92.29,18100.0,78.3498,78.3583,78.2565,78.2989,18100.0
2012-03-14 12:45:00,92.27,92.27,92.21,92.25,5100.0,78.2819,78.2819,78.231,78.2649,5100.0
2012-03-14 12:50:00,92.26,92.29,92.21,92.26,7500.0,78.2734,78.2989,78.231,78.2734,7500.0
2012-03-14 12:55:00,92.25,92.3,92.23,92.25,6100.0,78.2649,78.3074,78.248,78.2649,6100.0
2012-03-14 13:00:00,92.24,92.26,92.2,92.22,6000.0,78.2565,78.2734,78.2225,78.2395,6000.0
2012-03-14 13:05:00,92.21,92.29,92.21,92.29,8100.0,78.231,78.2989,78.231,78.2989,8100.0
2012-03-14 13:10:00,92.29,92.37,92.29,92.34,12900.0,78.2989,78.3667,78.2989,78.3413,12900.0
2012-03-14 13:15:00,92.33,92.36,92.27,92.28,5600.0,78.3328,78.3583,78.2819,78.2904,5600.0
2012-03-14 13:20:00,92.27,92.32,92.26,92.28,4900.0,78.2819,78.3243,78.2734,78.2904,4900.0
2012-03-14 13:25:00,92.28,92.3,92.19,92.21,9000.0,78.2904,78.3074,78.214,78.231,9000.0
2012-03-14 13:30:00,92.21,92.26,92.2,92.2,7900.0,78.231,78.2734,78.2225,78.2225,7900.0
2012-03-14 13:35:00,92.19,92.19,92.12,92.17,9100.0,78.214,78.214,78.1546,78.1971,9100.0
2012-03-14 13:40:00,92.16,92.17,92.0,92.0,9100.0,78.1886,78.1971,78.0528,78.0528,9100.0
2012-03-14 13:45:00,91.98,92.17,91.95,92.1,9600.0,78.0359,78.1971,78.0104,78.1377,9600.0
2012-03-14 13:50:00,92.1,92.13,92.01,92.02,6500.0,78.1377,78.1631,78.0613,78.0698,6500.0
2012-03-14 13:55:00,91.98,91.98,91.79,91.86,9900.0,78.0359,78.0359,77.8747,77.9341,9900.0
2012-03-14 14:00:00,91.84,92.05,91.84,92.04,7200.0,77.9171,78.0953,77.9171,78.0868,7200.0
2012-03-14 14:05:00,92.06,92.08,91.97,92.01,8500.0,78.1037,78.1207,78.0274,78.0613,8500.0
2012-03-14 14:10:00,92.01,92.01,91.81,91.82,9900.0,78.0613,78.0613,77.8916,77.9001,9900.0
2012-03-14 14:15:00,91.83,91.83,91.69,91.76,37200.0,77.9086,77.9086,77.7898,77.8492,37200.0
2012-03-14 14:20:00,91.77,91.77,91.7,91.71,24900.0,77.8577,77.8577,77.7983,77.8068,24900.0
2012-03-14 14:25:00,91.7,91.71,91.61,91.61,26100.0,77.7983,77.8068,77.722,77.722,26100.0
2012-03-14 14:30:00,91.62,91.71,91.5,91.66,42000.0,77.7304,77.8068,77.6286,77.7644,42000.0
2012-03-14 14:35:00,91.67,91.67,91.6,91.61,17400.0,77.7729,77.7729,77.7135,77.722,17400.0
2012-03-14 14:40:00,91.59,91.63,91.49,91.5,22000.0,77.705,77.7389,77.6202,77.6286,22000.0
2012-03-14 14:45:00,91.5,91.69,91.46,91.58,27000.0,77.6286,77.7898,77.5947,77.6965,27000.0
2012-03-14 14:50:00,91.58,91.65,91.51,91.52,18200.0,77.6965,77.7559,77.6371,77.6456,18200.0
2012-03-14 14:55:00,91.53,91.63,91.52,91.61,14600.0,77.6541,77.7389,77.6456,77.722,14600.0
2012-03-14 15:00:00,91.61,91.62,91.51,91.51,8600.0,77.722,77.7304,77.6371,77.6371,8600.0
2012-03-14 15:05:00,91.51,91.64,91.51,91.63,13700.0,77.6371,77.7474,77.6371,77.7389,13700.0
2012-03-14 15:10:00,91.63,91.63,91.51,91.62,16300.0,77.7389,77.7389,77.6371,77.7304,16300.0
2012-03-14 15:15:00,91.61,91.63,91.45,91.45,20400.0,77.722,77.7389,77.5862,77.5862,20400.0
2012-03-14 15:20:00,91.47,91.66,91.47,91.66,17500.0,77.6032,77.7644,77.6032,77.7644,17500.0
2012-03-14 15:25:00,91.67,91.95,91.66,91.92,37000.0,77.7729,78.0104,77.7644,77.985,37000.0
2012-03-14 15:30:00,91.92,92.01,91.87,91.93,35400.0,77.985,78.0613,77.9425,77.9934,35400.0
2012-03-14 15:35:00,91.95,92.08,91.93,92.08,21400.0,78.0104,78.1207,77.9934,78.1207,21400.0
2012-03-14 15:40:00,92.09,92.17,92.0,92.15,29500.0,78.1292,78.1971,78.0528,78.1801,29500.0
2012-03-14 15:45:00,92.12,92.16,92.05,92.1,37500.0,78.1546,78.1886,78.0953,78.1377,37500.0
2012-03-14 15:50:00,92.11,92.13,92.09,92.13,35300.0,78.1462,78.1631,78.1292,78.1631,35300.0
2012-03-14 15:55:00,92.13,92.2,92.09,92.18,90500.0,78.1631,78.2225,78.1292,78.2055,90500.0
2012-03-15 09:30:00,92.5,92.75,92.34,92.73,52500.0,78.477,78.6891,78.3413,78.6722,52500.0
2012-03-15 09:35:00,92.74,92.99,92.73,92.87,35000.0,78.6807,78.8928,78.6722,78.7909,35000.0
2012-03-15 09:40:00,92.86,93.13,92.67,92.85,50700.0,78.7825,79.0115,78.6213,78.774,50700.0
2012-03-15 09:45:00,92.91,93.14,92.91,93.09,28600.0,78.8249,79.02,78.8249,78.9776,28600.0
2012-03-15 09:50:00,93.12,93.24,93.05,93.13,21100.0,79.003,79.1049,78.9437,79.0115,21100.0
2012-03-15 09:55:00,93.12,93.14,92.97,93.1,24700.0,79.003,79.02,78.8758,78.9861,24700.0
2012-03-15 10:00:00,93.09,93.16,92.91,92.97,32900.0,78.9776,79.037,78.8249,78.8758,32900.0
2012-03-15 10:05:00,93.04,93.25,93.01,93.24,25900.0,78.9352,79.1133,78.9097,79.1049,25900.0
2012-03-15 10:10:00,93.23,93.23,92.98,93.01,26100.0,79.0964,79.0964,78.8843,78.9097,26100.0
2012-03-15 10:15:00,93.03,93.28,93.03,93.28,19900.0,78.9267,79.1388,78.9267,79.1388,19900.0
2012-03-15 10:20:00,93.29,93.34,93.22,93.26,24400.0,79.1473,79.1897,79.0879,79.1218,24400.0
2012-03-15 10:25:00,93.25,93.49,93.22,93.47,29200.0,79.1133,79.317,79.0879,79.3,29200.0
2012-03-15 10:30:00,93.45,93.58,93.45,93.58,23400.0,79.283,79.3933,79.283,79.3933,23400.0
2012-03-15 10:35:00,93.58,93.58,93.43,93.45,25400.0,79.3933,79.3933,79.266,79.283,25400.0
2012-03-15 10:40:00,93.46,93.61,93.46,93.52,24400.0,79.2915,79.4188,79.2915,79.3424,24400.0
2012-03-15 10:45:00,93.52,93.64,93.44,93.63,38100.0,79.3424,79.4442,79.2745,79.4357,38100.0
2012-03-15 10:50:00,93.65,93.76,93.65,93.65,21900.0,79.4527,79.546,79.4527,79.4527,21900.0
2012-03-15 10:55:00,93.63,93.68,93.53,93.6,18400.0,79.4357,79.4781,79.3509,79.4103,18400.0
2012-03-15 11:00:00,93.6,93.6,93.46,93.49,19200.0,79.4103,79.4103,79.2915,79.317,19200.0
2012-03-15 11:05:00,93.49,93.52,93.45,93.46,18700.0,79.317,79.3424,79.283,79.2915,18700.0
2012-03-15 11:10:00,93.45,93.46,93.25,93.3,53500.0,79.283,79.2915,79.1133,79.1558,53500.0
2012-03-15 11:15:00,93.28,93.43,93.25,93.43,30100.0,79.1388,79.266,79.1133,79.266,30100.0
2012-03-15 11:20:00,93.43,93.54,93.28,93.42,55500.0,79.266,79.3594,79.1388,79.2576,55500.0
2012-03-15 11:25:00,93.42,93.75,93.42,93.73,31000.0,79.2576,79.5375,79.2576,79.5206,31000.0
2012-03-15 11:30:00,93.74,93.8,93.69,93.76,22800.0,79.5291,79.58,79.4866,79.546,22800.0
2012-03-15 11:35:00,93.74,93.75,93.56,93.65,19900.0,79.5291,79.5375,79.3763,79.4527,19900.0
2012-03-15 11:40:00,93.66,93.86,93.65,93.81,41100.0,79.4612,79.6309,79.4527,79.5884,41100.0
2012-03-15 11:45:00,93.81,93.92,93.81,93.92,24100.0,79.5884,79.6818,79.5884,79.6818,24100.0
2012-03-15 11:50:00,93.92,93.97,93.85,93.93,12200.0,79.6818,79.7242,79.6224,79.6902,12200.0
2012-03-15 11:55:00,93.93,93.94,93.87,93.93,9700.0,79.6902,79.6987,79.6393,79.6902,9700.0
2012-03-15 12:00:00,93.93,93.98,93.73,93.77,68800.0,79.6902,79.7327,79.5206,79.5545,68800.0
2012-03-15 12:05:00,93.77,93.88,93.74,93.78,48100.0,79.5545,79.6478,79.5291,79.563,48100.0
2012-03-15 12:10:00,93.78,93.83,93.74,93.77,21100.0,79.563,79.6054,79.5291,79.5545,21100.0
2012-03-15 12:15:00,93.78,93.98,93.78,93.97,12500.0,79.563,79.7327,79.563,79.7242,12500.0
2012-03-15 12:20:00,93.96,94.0,93.91,93.99,12000.0,79.7157,79.7496,79.6733,79.7412,12000.0
2012-03-15 12:25:00,93.98,94.1,93.97,94.03,18000.0,79.7327,79.8345,79.7242,79.7751,18000.0
2012-03-15 12:30:00,94.01,94.1,93.95,94.09,26800.0,79.7581,79.8345,79.7072,79.826,26800.0
2012-03-15 12:35:00,94.09,94.27,94.09,94.27,25500.0,79.826,79.9787,79.826,79.9787,25500.0
2012-03-15 12:40:00,94.27,94.66,94.26,94.65,32500.0,79.9787,80.3096,79.9702,80.3011,32500.0
2012-03-15 12:45:00,94.66,94.84,94.61,94.83,51400.0,80.3096,80.4623,80.2672,80.4538,51400.0
2012-03-15 12:50:00,94.85,94.95,94.78,94.95,26400.0,80.4708,80.5556,80.4114,80.5556,26400.0
2012-03-15 12:55:00,94.95,94.95,94.65,94.67,21600.0,80.5556,80.5556,80.3011,80.3181,21600.0
2012-03-15 13:00:00,94.67,94.79,94.49,94.54,17400.0,80.3181,80.4199,80.1654,80.2078,17400.0
2012-03-15 13:05:00,94.54,94.7,94.53,94.7,11400.0,80.2078,80.3435,80.1993,80.3435,11400.0
2012-03-15 13:10:00,94.69,94.81,94.67,94.68,11400.0,80.335,80.4368,80.3181,80.3265,11400.0
2012-03-15 13:15:00,94.68,94.68,94.55,94.64,11300.0,80.3265,80.3265,80.2163,80.2926,11300.0
2012-03-15 13:20:00,94.62,94.67,94.55,94.6,19600.0,80.2756,80.3181,80.2163,80.2587,19600.0
2012-03-15 13:25:00,94.57,94.66,94.55,94.59,21200.0,80.2332,80.3096,80.2163,80.2502,21200.0
2012-03-15 13:30:00,94.57,94.57,94.44,94.57,14200.0,80.2332,80.2332,80.1229,80.2332,14200.0
2012-03-15 13:35:00,94.59,94.65,94.59,94.63,11100.0,80.2502,80.3011,80.2502,80.2841,11100.0
2012-03-15 13:40:00,94.62,94.66,94.59,94.66,18000.0,80.2756,80.3096,80.2502,80.3096,18000.0
2012-03-15 13:45:00,94.65,94.7,94.53,94.55,22300.0,80.3011,80.3435,80.1993,80.2163,22300.0
2012-03-15 13:50:00,94.56,94.57,94.44,94.47,15600.0,80.2247,80.2332,80.1229,80.1484,15600.0
2012-03-15 13:55:00,94.47,94.57,94.45,94.52,12900.0,80.1484,80.2332,80.1314,80.1908,12900.0
2012-03-15 14:00:00,94.49,94.7,94.49,94.69,21800.0,80.1654,80.3435,80.1654,80.335,21800.0
2012-03-15 14:05:00,94.69,94.77,94.69,94.77,30100.0,80.335,80.4029,80.335,80.4029,30100.0
2012-03-15 14:10:00,94.76,94.84,94.73,94.84,19900.0,80.3944,80.4623,80.369,80.4623,19900.0
2012-03-15 14:15:00,94.84,95.0,94.84,94.95,15800.0,80.4623,80.598,80.4623,80.5556,15800.0
2012-03-15 14:20:00,94.97,95.0,94.97,95.0,15300.0,80.5726,80.598,80.5726,80.598,15300.0
2012-03-15 14:25:00,94.99,95.02,94.96,94.97,44500.0,80.5896,80.615,80.5641,80.5726,44500.0
2012-03-15 14:30:00,94.96,95.0,94.91,94.99,31500.0,80.5641,80.598,80.5217,80.5896,31500.0
2012-03-15 14:35:00,95.0,95.03,94.97,95.03,45200.0,80.598,80.6235,80.5726,80.6235,45200.0
2012-03-15 14:40:00,95.02,95.04,94.98,95.01,39300.0,80.615,80.632,80.5811,80.6065,39300.0
2012-03-15 14:45:00,95.01,95.01,94.91,94.99,23800.0,80.6065,80.6065,80.5217,80.5896,23800.0
2012-03-15 14:50:00,94.99,95.0,94.93,94.99,19600.0,80.5896,80.598,80.5386,80.5896,19600.0
2012-03-15 14:55:00,94.98,95.01,94.93,94.98,22700.0,80.5811,80.6065,80.5386,80.5811,22700.0
2012-03-15 15:00:00,94.97,94.97,94.78,94.82,35300.0,80.5726,80.5726,80.4114,80.4453,35300.0
2012-03-15 15:05:00,94.82,94.97,94.81,94.91,26100.0,80.4453,80.5726,80.4368,80.5217,26100.0
2012-03-15 15:10:00,94.92,94.97,94.79,94.84,22700.0,80.5302,80.5726,80.4199,80.4623,22700.0
2012-03-15 15:15:00,94.82,94.83,94.75,94.82,28400.0,80.4453,80.4538,80.3859,80.4453,28400.0
2012-03-15 15:20:00,94.82,94.82,94.72,94.8,17700.0,80.4453,80.4453,80.3605,80.4284,17700.0
2012-03-15 15:25:00,94.79,94.98,94.79,94.98,43000.0,80.4199,80.5811,80.4199,80.5811,43000.0
2012-03-15 15:30:00,94.98,94.98,94.87,94.91,57900.0,80.5811,80.5811,80.4877,80.5217,57900.0
2012-03-15 15:35:00,94.91,94.92,94.79,94.8,65100.0,80.5217,80.5302,80.4199,80.4284,65100.0
2012-03-15 15:40:00,94.81,94.83,94.74,94.78,52400.0,80.4368,80.4538,80.3775,80.4114,52400.0
2012-03-15 15:45:00,94.77,94.77,94.59,94.59,61500.0,80.4029,80.4029,80.2502,80.2502,61500.0
2012-03-15 15:50:00,94.6,94.64,94.58,94.61,74100.0,80.2587,80.2926,80.2417,80.2672,74100.0
2012-03-15 15:55:00,94.61,94.63,94.6,94.61,123600.0,80.2672,80.2841,80.2587,80.2672,123600.0
2012-03-16 09:30:00,94.86,95.08,94.51,94.63,448600.0,80.4793,80.6659,80.1823,80.2841,448600.0
2012-03-16 09:35:00,94.66,94.77,94.41,94.54,13700.0,80.3096,80.4029,80.0975,80.2078,13700.0
2012-03-16 09:40:00,94.55,94.56,94.4,94.46,45000.0,80.2163,80.2247,80.089,80.1399,45000.0
2012-03-16 09:45:00,94.42,94.43,94.04,94.04,25200.0,80.106,80.1144,79.7836,79.7836,25200.0
2012-03-16 09:50:00,94.04,94.04,93.83,93.86,27800.0,79.7836,79.7836,79.6054,79.6309,27800.0
2012-03-16 09:55:00,93.87,93.97,93.8,93.95,7900.0,79.6393,79.7242,79.58,79.7072,7900.0
2012-03-16 10:00:00,93.91,94.41,93.91,94.38,21100.0,79.6733,80.0975,79.6733,80.072,21100.0
2012-03-16 10:05:00,94.39,94.41,94.1,94.1,28800.0,80.0805,80.0975,79.8345,79.8345,28800.0
2012-03-16 10:10:00,94.07,94.36,94.06,94.35,14400.0,79.809,80.0551,79.8005,80.0466,14400.0
2012-03-16 10:15:00,94.36,94.4,93.67,93.68,20300.0,80.0551,80.089,79.4697,79.4781,20300.0
2012-03-16 10:20:00,93.68,94.06,93.66,93.86,23200.0,79.4781,79.8005,79.4612,79.6309,23200.0
2012-03-16 10:25:00,93.84,93.84,93.64,93.8,13500.0,79.6139,79.6139,79.4442,79.58,13500.0
2012-03-16 10:30:00,93.77,93.87,93.57,93.84,38600.0,79.5545,79.6393,79.3848,79.6139,38600.0
2012-03-16 10:35:00,93.86,94.03,93.82,94.0,10600.0,79.6309,79.7751,79.5969,79.7496,10600.0
2012-03-16 10:40:00,94.02,94.11,93.92,94.01,22700.0,79.7666,79.843,79.6818,79.7581,22700.0
2012-03-16 10:45:00,94.01,94.01,93.84,94.01,12600.0,79.7581,79.7581,79.6139,79.7581,12600.0
2012-03-16 10:50:00,94.0,94.01,93.85,93.93,7100.0,79.7496,79.7581,79.6224,79.6902,7100.0
2012-03-16 10:55:00,93.95,94.04,93.94,94.0,11000.0,79.7072,79.7836,79.6987,79.7496,11000.0
2012-03-16 11:00:00,94.0,94.17,93.99,94.08,18800.0,79.7496,79.8939,79.7412,79.8175,18800.0
2012-03-16 11:05:00,94.07,94.14,93.98,94.02,8200.0,79.809,79.8684,79.7327,79.7666,8200.0
2012-03-16 11:10:00,94.01,94.03,93.78,93.82,8400.0,79.7581,79.7751,79.563,79.5969,8400.0
2012-03-16 11:15:00,93.83,93.97,93.82,93.82,16600.0,79.6054,79.7242,79.5969,79.5969,16600.0
2012-03-16 11:20:00,93.82,93.93,93.75,93.79,7200.0,79.5969,79.6902,79.5375,79.5715,7200.0
2012-03-16 11:25:00,93.82,93.88,93.74,93.75,7100.0,79.5969,79.6478,79.5291,79.5375,7100.0
2012-03-16 11:30:00,93.76,93.79,93.71,93.76,14600.0,79.546,79.5715,79.5036,79.546,14600.0
2012-03-16 11:35:00,93.75,93.81,93.75,93.81,7300.0,79.5375,79.5884,79.5375,79.5884,7300.0
2012-03-16 11:40:00,93.79,93.81,93.75,93.8,6900.0,79.5715,79.5884,79.5375,79.58,6900.0
2012-03-16 11:45:00,93.8,93.81,93.74,93.78,13900.0,79.58,79.5884,79.5291,79.563,13900.0
2012-03-16 11:50:00,93.76,93.95,93.75,93.92,12600.0,79.546,79.7072,79.5375,79.6818,12600.0
2012-03-16 11:55:00,93.93,93.93,93.77,93.79,15100.0,79.6902,79.6902,79.5545,79.5715,15100.0
2012-03-16 12:00:00,93.8,93.87,93.76,93.76,12100.0,79.58,79.6393,79.546,79.546,12100.0
2012-03-16 12:05:00,93.77,93.8,93.75,93.78,10200.0,79.5545,79.58,79.5375,79.563,10200.0
2012-03-16 12:10:00,93.77,93.79,93.75,93.77,9600.0,79.5545,79.5715,79.5375,79.5545,9600.0
2012-03-16 12:15:00,93.77,93.9,93.75,93.85,11400.0,79.5545,79.6648,79.5375,79.6224,11400.0
2012-03-16 12:20:00,93.84,93.87,93.8,93.8,11300.0,79.6139,79.6393,79.58,79.58,11300.0
2012-03-16 12:25:00,93.8,93.82,93.79,93.81,12500.0,79.58,79.5969,79.5715,79.5884,12500.0
2012-03-16 12:30:00,93.82,93.82,93.77,93.77,14500.0,79.5969,79.5969,79.5545,79.5545,14500.0
2012-03-16 12:35:00,93.78,93.88,93.77,93.84,20900.0,79.563,79.6478,79.5545,79.6139,20900.0
2012-03-16 12:40:00,93.85,93.86,93.84,93.86,15600.0,79.6224,79.6309,79.6139,79.6309,15600.0
2012-03-16 12:45:00,93.86,93.94,93.86,93.9,16700.0,79.6309,79.6987,79.6309,79.6648,16700.0
2012-03-16 12:50:00,93.9,94.11,93.9,94.05,22600.0,79.6648,79.843,79.6648,79.7921,22600.0
2012-03-16 12:55:00,94.04,94.06,93.93,94.0,6200.0,79.7836,79.8005,79.6902,79.7496,6200.0
2012-03-16 13:00:00,94.0,94.11,94.0,94.07,9700.0,79.7496,79.843,79.7496,79.809,9700.0
2012-03-16 13:05:00,94.08,94.2,94.08,94.14,22200.0,79.8175,79.9193,79.8175,79.8684,22200.0
2012-03-16 13:10:00,94.14,94.2,94.12,94.2,4400.0,79.8684,79.9193,79.8514,79.9193,4400.0
2012-03-16 13:15:00,94.19,94.19,94.08,94.09,11400.0,79.9108,79.9108,79.8175,79.826,11400.0
2012-03-16 13:20:00,94.07,94.09,94.02,94.09,4900.0,79.809,79.826,79.7666,79.826,4900.0
2012-03-16 13:25:00,94.08,94.33,94.07,94.16,38300.0,79.8175,80.0296,79.809,79.8854,38300.0
2012-03-16 13:30:00,94.16,94.22,94.16,94.16,6900.0,79.8854,79.9363,79.8854,79.8854,6900.0
2012-03-16 13:35:00,94.16,94.19,94.15,94.17,5200.0,79.8854,79.9108,79.8769,79.8939,5200.0
2012-03-16 13:40:00,94.17,94.26,94.15,94.26,19700.0,79.8939,79.9702,79.8769,79.9702,19700.0
2012-03-16 13:45:00,94.24,94.31,94.09,94.2,50600.0,79.9533,80.0126,79.826,79.9193,50600.0
2012-03-16 13:50:00,94.21,94.22,94.11,94.22,21500.0,79.9278,79.9363,79.843,79.9363,21500.0
2012-03-16 13:55:00,94.23,94.28,94.14,94.2,28400.0,79.9448,79.9872,79.8684,79.9193,28400.0
2012-03-16 14:00:00,94.2,94.2,94.11,94.11,10700.0,79.9193,79.9193,79.843,79.843,10700.0
2012-03-16 14:05:00,94.09,94.1,94.04,94.04,18600.0,79.826,79.8345,79.7836,79.7836,18600.0
2012-03-16 14:10:00,94.04,94.05,93.88,93.89,23100.0,79.7836,79.7921,79.6478,79.6563,23100.0
2012-03-16 14:15:00,93.88,93.97,93.75,93.75,36300.0,79.6478,79.7242,79.5375,79.5375,36300.0
2012-03-16 14:20:00,93.76,93.83,93.74,93.83,34500.0,79.546,79.6054,79.5291,79.6054,34500.0
2012-03-16 14:25:00,93.83,93.97,93.83,93.97,66500.0,79.6054,79.7242,79.6054,79.7242,66500.0
2012-03-16 14:30:00,93.98,94.0,93.91,94.0,33300.0,79.7327,79.7496,79.6733,79.7496,33300.0
2012-03-16 14:35:00,94.0,94.14,93.99,94.0,22000.0,79.7496,79.8684,79.7412,79.7496,22000.0
2012-03-16 14:40:00,94.03,94.18,94.02,94.16,17900.0,79.7751,79.9023,79.7666,79.8854,17900.0
2012-03-16 14:45:00,94.15,94.33,94.14,94.33,35200.0,79.8769,80.0296,79.8684,80.0296,35200.0
2012-03-16 14:50:00,94.31,94.39,94.3,94.35,21500.0,80.0126,80.0805,80.0042,80.0466,21500.0
2012-03-16 14:55:00,94.33,94.38,94.33,94.38,11300.0,80.0296,80.072,80.0296,80.072,11300.0
2012-03-16 15:00:00,94.35,94.36,94.25,94.32,20300.0,80.0466,80.0551,79.9617,80.0211,20300.0
2012-03-16 15:05:00,94.3,94.3,94.19,94.23,7900.0,80.0042,80.0042,79.9108,79.9448,7900.0
2012-03-16 15:10:00,94.23,94.26,94.11,94.13,14500.0,79.9448,79.9702,79.843,79.8599,14500.0
2012-03-16 15:15:00,94.14,94.15,94.0,94.06,15800.0,79.8684,79.8769,79.7496,79.8005,15800.0
2012-03-16 15:20:00,94.09,94.29,94.09,94.27,17900.0,79.826,79.9957,79.826,79.9787,17900.0
2012-03-16 15:25:00,94.26,94.32,94.24,94.31,18800.0,79.9702,80.0211,79.9533,80.0126,18800.0
2012-03-16 15:30:00,94.31,94.34,94.18,94.23,36300.0,80.0126,80.0381,79.9023,79.9448,36300.0
2012-03-16 15:35:00,94.22,94.27,94.19,94.27,23000.0,79.9363,79.9787,79.9108,79.9787,23000.0
2012-03-16 15:40:00,94.26,94.38,94.23,94.26,31200.0,79.9702,80.072,79.9448,79.9702,31200.0
2012-03-16 15:45:00,94.27,94.35,94.25,94.29,40500.0,79.9787,80.0466,79.9617,79.9957,40500.0
2012-03-16 15:50:00,94.3,94.31,94.22,94.24,33800.0,80.0042,80.0126,79.9363,79.9533,33800.0
2012-03-16 15:55:00,94.25,94.3,94.14,94.29,200700.0,79.9617,80.0042,79.8684,79.9957,200700.0
2012-03-19 09:30:00,95.87,95.98,94.7,94.88,126900.0,81.3361,81.4295,80.3435,80.4962,126900.0
2012-03-19 09:35:00,94.84,95.01,94.66,95.0,42900.0,80.4623,80.6065,80.3096,80.598,42900.0
2012-03-19 09:40:00,95.0,95.0,94.94,95.0,39600.0,80.598,80.598,80.5471,80.598,39600.0
2012-03-19 09:45:00,95.0,95.18,94.94,95.14,73200.0,80.598,80.7507,80.5471,80.7168,73200.0
2012-03-19 09:50:00,95.17,95.34,95.0,95.05,49400.0,80.7423,80.8865,80.598,80.6405,49400.0
2012-03-19 09:55:00,95.05,95.06,94.86,94.94,44900.0,80.6405,80.6489,80.4793,80.5471,44900.0
2012-03-19 10:00:00,94.95,94.97,94.68,94.9,79600.0,80.5556,80.5726,80.3265,80.5132,79600.0
2012-03-19 10:05:00,94.9,94.91,94.49,94.69,38900.0,80.5132,80.5217,80.1654,80.335,38900.0
2012-03-19 10:10:00,94.7,94.95,94.59,94.93,45600.0,80.3435,80.5556,80.2502,80.5386,45600.0
2012-03-19 10:15:00,94.92,94.95,94.84,94.93,31400.0,80.5302,80.5556,80.4623,80.5386,31400.0
2012-03-19 10:20:00,94.95,94.95,94.71,94.71,28700.0,80.5556,80.5556,80.352,80.352,28700.0
2012-03-19 10:25:00,94.71,94.89,94.69,94.88,27600.0,80.352,80.5047,80.335,80.4962,27600.0
2012-03-19 10:30:00,94.89,94.95,94.77,94.77,23100.0,80.5047,80.5556,80.4029,80.4029,23100.0
2012-03-19 10:35:00,94.77,94.96,94.77,94.92,17400.0,80.4029,80.5641,80.4029,80.5302,17400.0
2012-03-19 10:40:00,94.92,95.04,94.88,95.01,52700.0,80.5302,80.632,80.4962,80.6065,52700.0
2012-03-19 10:45:00,95.01,95.16,94.94,94.95,46300.0,80.6065,80.7338,80.5471,80.5556,46300.0
2012-03-19 10:50:00,94.96,95.0,94.9,95.0,32300.0,80.5641,80.598,80.5132,80.598,32300.0
2012-03-19 10:55:00,95.0,95.0,94.87,94.99,31500.0,80.598,80.598,80.4877,80.5896,31500.0
2012-03-19 11:00:00,94.98,95.0,94.84,94.95,22100.0,80.5811,80.598,80.4623,80.5556,22100.0
2012-03-19 11:05:00,94.95,94.95,94.73,94.73,32300.0,80.5556,80.5556,80.369,80.369,32300.0
2012-03-19 11:10:00,94.74,94.77,94.68,94.74,29500.0,80.3775,80.4029,80.3265,80.3775,29500.0
2012-03-19 11:15:00,94.75,94.83,94.73,94.81,19700.0,80.3859,80.4538,80.369,80.4368,19700.0
2012-03-19 11:20:00,94.82,94.9,94.82,94.84,21100.0,80.4453,80.5132,80.4453,80.4623,21100.0
2012-03-19 11:25:00,94.84,94.97,94.84,94.9,22000.0,80.4623,80.5726,80.4623,80.5132,22000.0
2012-03-19 11:30:00,94.91,95.02,94.89,95.02,18300.0,80.5217,80.615,80.5047,80.615,18300.0
2012-03-19 11:35:00,95.01,95.14,94.98,95.13,40600.0,80.6065,80.7168,80.5811,80.7083,40600.0
2012-03-19 11:40:00,95.14,95.23,95.05,95.21,44200.0,80.7168,80.7932,80.6405,80.7762,44200.0
2012-03-19 11:45:00,95.23,95.33,95.18,95.27,50200.0,80.7932,80.878,80.7507,80.8271,50200.0
2012-03-19 11:50:00,95.28,95.34,95.11,95.19,45600.0,80.8356,80.8865,80.6914,80.7592,45600.0
2012-03-19 11:55:00,95.19,95.3,95.18,95.3,26700.0,80.7592,80.8526,80.7507,80.8526,26700.0
2012-03-19 12:00:00,95.3,95.37,95.11,95.12,20400.0,80.8526,80.9119,80.6914,80.6998,20400.0
2012-03-19 12:05:00,95.13,95.13,95.0,95.03,13300.0,80.7083,80.7083,80.598,80.6235,13300.0
2012-03-19 12:10:00,95.04,95.12,94.96,95.03,15600.0,80.632,80.6998,80.5641,80.6235,15600.0
2012-03-19 12:15:00,95.05,95.08,94.96,95.02,40800.0,80.6405,80.6659,80.5641,80.615,40800.0
2012-03-19 12:20:00,95.02,95.06,94.98,94.98,8400.0,80.615,80.6489,80.5811,80.5811,8400.0
2012-03-19 12:25:00,94.99,95.16,94.99,95.16,8600.0,80.5896,80.7338,80.5896,80.7338,8600.0
2012-03-19 12:30:00,95.16,95.19,95.01,95.1,36500.0,80.7338,80.7592,80.6065,80.6829,36500.0
2012-03-19 12:35:00,95.13,95.2,95.12,95.16,19200.0,80.7083,80.7677,80.6998,80.7338,19200.0
2012-03-19 12:40:00,95.15,95.26,95.06,95.16,23700.0,80.7253,80.8186,80.6489,80.7338,23700.0
2012-03-19 12:45:00,95.15,95.21,95.13,95.18,15300.0,80.7253,80.7762,80.7083,80.7507,15300.0
2012-03-19 12:50:00,95.19,95.21,95.12,95.2,9900.0,80.7592,80.7762,80.6998,80.7677,9900.0
2012-03-19 12:55:00,95.2,95.23,95.13,95.17,14100.0,80.7677,80.7932,80.7083,80.7423,14100.0
2012-03-19 13:00:00,95.17,95.22,95.15,95.17,16400.0,80.7423,80.7847,80.7253,80.7423,16400.0
2012-03-19 13:05:00,95.17,95.17,95.05,95.09,16000.0,80.7423,80.7423,80.6405,80.6744,16000.0
2012-03-19 13:10:00,95.07,95.11,95.05,95.11,11600.0,80.6574,80.6914,80.6405,80.6914,11600.0
2012-03-19 13:15:00,95.1,95.14,95.05,95.14,13800.0,80.6829,80.7168,80.6405,80.7168,13800.0
2012-03-19 13:20:00,95.15,95.35,95.11,95.19,37500.0,80.7253,80.895,80.6914,80.7592,37500.0
2012-03-19 13:25:00,95.19,95.41,95.18,95.41,14600.0,80.7592,80.9459,80.7507,80.9459,14600.0
2012-03-19 13:30:00,95.41,95.42,95.29,95.34,21500.0,80.9459,80.9544,80.8441,80.8865,21500.0
2012-03-19 13:35:00,95.33,95.41,95.28,95.35,14000.0,80.878,80.9459,80.8356,80.895,14000.0
2012-03-19 13:40:00,95.34,95.38,95.21,95.38,24600.0,80.8865,80.9204,80.7762,80.9204,24600.0
2012-03-19 13:45:00,95.38,95.46,95.23,95.33,19900.0,80.9204,80.9883,80.7932,80.878,19900.0
2012-03-19 13:50:00,95.32,95.36,95.25,95.36,13400.0,80.8695,80.9035,80.8101,80.9035,13400.0
2012-03-19 13:55:00,95.36,95.37,95.26,95.31,9800.0,80.9035,80.9119,80.8186,80.861,9800.0
2012-03-19 14:00:00,95.3,95.39,95.25,95.35,13500.0,80.8526,80.9289,80.8101,80.895,13500.0
2012-03-19 14:05:00,95.37,95.4,95.35,95.4,14900.0,80.9119,80.9374,80.895,80.9374,14900.0
2012-03-19 14:10:00,95.4,95.4,95.27,95.36,17200.0,80.9374,80.9374,80.8271,80.9035,17200.0
2012-03-19 14:15:00,95.37,95.4,95.33,95.39,14600.0,80.9119,80.9374,80.878,80.9289,14600.0
2012-03-19 14:20:00,95.39,95.41,95.35,95.35,23300.0,80.9289,80.9459,80.895,80.895,23300.0
2012-03-19 14:25:00,95.35,95.38,95.32,95.38,11900.0,80.895,80.9204,80.8695,80.9204,11900.0
2012-03-19 14:30:00,95.37,95.38,95.32,95.34,15200.0,80.9119,80.9204,80.8695,80.8865,15200.0
2012-03-19 14:35:00,95.35,95.36,95.3,95.32,10500.0,80.895,80.9035,80.8526,80.8695,10500.0
2012-03-19 14:40:00,95.33,95.33,95.12,95.16,32800.0,80.878,80.878,80.6998,80.7338,32800.0
2012-03-19 14:45:00,95.17,95.37,95.16,95.34,15700.0,80.7423,80.9119,80.7338,80.8865,15700.0
2012-03-19 14:50:00,95.36,95.45,95.35,95.43,28200.0,80.9035,80.9798,80.895,80.9628,28200.0
2012-03-19 14:55:00,95.41,95.41,95.2,95.2,14700.0,80.9459,80.9459,80.7677,80.7677,14700.0
2012-03-19 15:00:00,95.21,95.39,95.21,95.37,20100.0,80.7762,80.9289,80.7762,80.9119,20100.0
2012-03-19 15:05:00,95.35,95.36,95.16,95.21,27000.0,80.895,80.9035,80.7338,80.7762,27000.0
2012-03-19 15:10:00,95.21,95.26,95.16,95.22,18200.0,80.7762,80.8186,80.7338,80.7847,18200.0
2012-03-19 15:15:00,95.23,95.3,95.05,95.06,52000.0,80.7932,80.8526,80.6405,80.6489,52000.0
2012-03-19 15:20:00,95.08,95.15,94.95,94.95,42800.0,80.6659,80.7253,80.5556,80.5556,42800.0
2012-03-19 15:25:00,94.95,94.99,94.84,94.88,29500.0,80.5556,80.5896,80.4623,80.4962,29500.0
2012-03-19 15:30:00,94.87,94.96,94.87,94.95,28200.0,80.4877,80.5641,80.4877,80.5556,28200.0
2012-03-19 15:35:00,94.96,95.06,94.89,94.96,55200.0,80.5641,80.6489,80.5047,80.5641,55200.0
2012-03-19 15:40:00,94.95,95.0,94.84,94.89,43600.0,80.5556,80.598,80.4623,80.5047,43600.0
2012-03-19 15:45:00,94.88,94.93,94.78,94.88,30800.0,80.4962,80.5386,80.4114,80.4962,30800.0
2012-03-19 15:50:00,94.88,94.95,94.88,94.92,37800.0,80.4962,80.5556,80.4962,80.5302,37800.0
2012-03-19 15:55:00,94.92,94.93,94.88,94.92,73700.0,80.5302,80.5386,80.4962,80.5302,73700.0
2012-03-20 09:30:00,94.57,94.59,94.26,94.33,64500.0,80.2332,80.2502,79.9702,80.0296,64500.0
2012-03-20 09:35:00,94.31,94.59,94.31,94.46,33000.0,80.0126,80.2502,80.0126,80.1399,33000.0
2012-03-20 09:40:00,94.39,94.39,94.01,94.08,46400.0,80.0805,80.0805,79.7581,79.8175,46400.0
2012-03-20 09:45:00,94.03,94.05,93.88,94.05,21000.0,79.7751,79.7921,79.6478,79.7921,21000.0
2012-03-20 09:50:00,94.04,94.33,94.04,94.33,23800.0,79.7836,80.0296,79.7836,80.0296,23800.0
2012-03-20 09:55:00,94.3,94.63,94.3,94.48,32600.0,80.0042,80.2841,80.0042,80.1569,32600.0
2012-03-20 10:00:00,94.47,94.6,94.44,94.48,29100.0,80.1484,80.2587,80.1229,80.1569,29100.0
2012-03-20 10:05:00,94.49,94.72,94.48,94.63,44200.0,80.1654,80.3605,80.1569,80.2841,44200.0
2012-03-20 10:10:00,94.62,94.73,94.56,94.71,31300.0,80.2756,80.369,80.2247,80.352,31300.0
2012-03-20 10:15:00,94.72,94.8,94.66,94.7,15500.0,80.3605,80.4284,80.3096,80.3435,15500.0
2012-03-20 10:20:00,94.69,94.77,94.67,94.71,37500.0,80.335,80.4029,80.3181,80.352,37500.0
2012-03-20 10:25:00,94.75,94.87,94.75,94.81,21500.0,80.3859,80.4877,80.3859,80.4368,21500.0
2012-03-20 10:30:00,94.82,94.87,94.78,94.82,10300.0,80.4453,80.4877,80.4114,80.4453,10300.0
2012-03-20 10:35:00,94.82,95.05,94.81,94.98,21700.0,80.4453,80.6405,80.4368,80.5811,21700.0
2012-03-20 10:40:00,94.95,95.02,94.9,94.94,25000.0,80.5556,80.615,80.5132,80.5471,25000.0
2012-03-20 10:45:00,94.95,95.06,94.94,95.01,24400.0,80.5556,80.6489,80.5471,80.6065,24400.0
2012-03-20 10:50:00,95.01,95.2,94.9,95.16,26600.0,80.6065,80.7677,80.5132,80.7338,26600.0
2012-03-20 10:55:00,95.14,95.24,95.02,95.11,22100.0,80.7168,80.8017,80.615,80.6914,22100.0
2012-03-20 11:00:00,95.11,95.22,95.09,95.2,29000.0,80.6914,80.7847,80.6744,80.7677,29000.0
2012-03-20 11:05:00,95.18,95.2,95.1,95.11,21800.0,80.7507,80.7677,80.6829,80.6914,21800.0
2012-03-20 11:10:00,95.1,95.17,95.04,95.11,28400.0,80.6829,80.7423,80.632,80.6914,28400.0
2012-03-20 11:15:00,95.11,95.25,95.1,95.18,22600.0,80.6914,80.8101,80.6829,80.7507,22600.0
2012-03-20 11:20:00,95.17,95.24,95.17,95.22,51200.0,80.7423,80.8017,80.7423,80.7847,51200.0
2012-03-20 11:25:00,95.23,95.26,95.17,95.24,14600.0,80.7932,80.8186,80.7423,80.8017,14600.0
2012-03-20 11:30:00,95.23,95.24,95.14,95.16,14700.0,80.7932,80.8017,80.7168,80.7338,14700.0
2012-03-20 11:35:00,95.13,95.14,94.88,94.94,60900.0,80.7083,80.7168,80.4962,80.5471,60900.0
2012-03-20 11:40:00,94.96,95.03,94.87,94.88,23300.0,80.5641,80.6235,80.4877,80.4962,23300.0
2012-03-20 11:45:00,94.87,94.88,94.76,94.76,7100.0,80.4877,80.4962,80.3944,80.3944,7100.0
2012-03-20 11:50:00,94.75,94.75,94.54,94.54,8500.0,80.3859,80.3859,80.2078,80.2078,8500.0
2012-03-20 11:55:00,94.54,94.67,94.51,94.61,13600.0,80.2078,80.3181,80.1823,80.2672,13600.0
2012-03-20 12:00:00,94.6,94.73,94.58,94.7,28100.0,80.2587,80.369,80.2417,80.3435,28100.0
2012-03-20 12:05:00,94.72,94.74,94.5,94.61,12100.0,80.3605,80.3775,80.1738,80.2672,12100.0
2012-03-20 12:10:00,94.59,94.65,94.59,94.65,5500.0,80.2502,80.3011,80.2502,80.3011,5500.0
2012-03-20 12:15:00,94.65,94.68,94.64,94.65,8300.0,80.3011,80.3265,80.2926,80.3011,8300.0
2012-03-20 12:20:00,94.66,94.72,94.65,94.66,15400.0,80.3096,80.3605,80.3011,80.3096,15400.0
2012-03-20 12:25:00,94.64,94.68,94.54,94.54,8400.0,80.2926,80.3265,80.2078,80.2078,8400.0
2012-03-20 12:30:00,94.54,94.62,94.52,94.57,14400.0,80.2078,80.2756,80.1908,80.2332,14400.0
2012-03-20 12:35:00,94.56,94.65,94.52,94.64,13300.0,80.2247,80.3011,80.1908,80.2926,13300.0
2012-03-20 12:40:00,94.64,94.65,94.48,94.51,14800.0,80.2926,80.3011,80.1569,80.1823,14800.0
2012-03-20 12:45:00,94.5,94.62,94.5,94.61,18900.0,80.1738,80.2756,80.1738,80.2672,18900.0
2012-03-20 12:50:00,94.6,94.73,94.6,94.73,6000.0,80.2587,80.369,80.2587,80.369,6000.0
2012-03-20 12:55:00,94.75,94.79,94.75,94.77,7100.0,80.3859,80.4199,80.3859,80.4029,7100.0
2012-03-20 13:00:00,94.75,94.84,94.75,94.84,9300.0,80.3859,80.4623,80.3859,80.4623,9300.0
2012-03-20 13:05:00,94.83,94.98,94.79,94.98,14300.0,80.4538,80.5811,80.4199,80.5811,14300.0
2012-03-20 13:10:00,95.0,95.05,94.95,94.96,20700.0,80.598,80.6405,80.5556,80.5641,20700.0
2012-03-20 13:15:00,94.97,95.02,94.93,94.99,8900.0,80.5726,80.615,80.5386,80.5896,8900.0
2012-03-20 13:20:00,94.99,94.99,94.81,94.81,6400.0,80.5896,80.5896,80.4368,80.4368,6400.0
2012-03-20 13:25:00,94.81,94.89,94.81,94.89,4700.0,80.4368,80.5047,80.4368,80.5047,4700.0
2012-03-20 13:30:00,94.89,94.94,94.8,94.8,6000.0,80.5047,80.5471,80.4284,80.4284,6000.0
2012-03-20 13:35:00,94.82,94.83,94.73,94.75,5000.0,80.4453,80.4538,80.369,80.3859,5000.0
2012-03-20 13:40:00,94.74,94.9,94.74,94.9,7300.0,80.3775,80.5132,80.3775,80.5132,7300.0
2012-03-20 13:45:00,94.89,94.96,94.88,94.92,11300.0,80.5047,80.5641,80.4962,80.5302,11300.0
2012-03-20 13:50:00,94.91,94.91,94.81,94.87,9000.0,80.5217,80.5217,80.4368,80.4877,9000.0
2012-03-20 13:55:00,94.84,94.84,94.77,94.84,4800.0,80.4623,80.4623,80.4029,80.4623,4800.0
2012-03-20 14:00:00,94.86,94.87,94.74,94.75,6100.0,80.4793,80.4877,80.3775,80.3859,6100.0
2012-03-20 14:05:00,94.76,94.79,94.72,94.77,7800.0,80.3944,80.4199,80.3605,80.4029,7800.0
2012-03-20 14:10:00,94.77,94.77,94.68,94.72,6400.0,80.4029,80.4029,80.3265,80.3605,6400.0
2012-03-20 14:15:00,94.74,94.94,94.73,94.89,25700.0,80.3775,80.5471,80.369,80.5047,25700.0
2012-03-20 14:20:00,94.88,94.9,94.85,94.89,4400.0,80.4962,80.5132,80.4708,80.5047,4400.0
2012-03-20 14:25:00,94.9,94.9,94.8,94.81,4800.0,80.5132,80.5132,80.4284,80.4368,4800.0
2012-03-20 14:30:00,94.82,94.88,94.82,94.85,6400.0,80.4453,80.4962,80.4453,80.4708,6400.0
2012-03-20 14:35:00,94.83,94.97,94.81,94.81,13300.0,80.4538,80.5726,80.4368,80.4368,13300.0
2012-03-20 14:40:00,94.81,94.84,94.76,94.8,6500.0,80.4368,80.4623,80.3944,80.4284,6500.0
2012-03-20 14:45:00,94.8,94.83,94.78,94.83,6500.0,80.4284,80.4538,80.4114,80.4538,6500.0
2012-03-20 14:50:00,94.81,94.9,94.81,94.9,5500.0,80.4368,80.5132,80.4368,80.5132,5500.0
2012-03-20 14:55:00,94.91,95.03,94.9,94.98,20400.0,80.5217,80.6235,80.5132,80.5811,20400.0
2012-03-20 15:00:00,94.98,95.09,94.93,94.98,11500.0,80.5811,80.6744,80.5386,80.5811,11500.0
2012-03-20 15:05:00,95.0,95.02,94.94,95.0,8300.0,80.598,80.615,80.5471,80.598,8300.0
2012-03-20 15:10:00,94.99,95.01,94.96,94.98,8500.0,80.5896,80.6065,80.5641,80.5811,8500.0
2012-03-20 15:15:00,94.99,94.99,94.9,94.92,11800.0,80.5896,80.5896,80.5132,80.5302,11800.0
2012-03-20 15:20:00,94.94,94.95,94.82,94.87,33700.0,80.5471,80.5556,80.4453,80.4877,33700.0
2012-03-20 15:25:00,94.86,94.91,94.72,94.77,37800.0,80.4793,80.5217,80.3605,80.4029,37800.0
2012-03-20 15:30:00,94.82,94.95,94.8,94.84,38800.0,80.4453,80.5556,80.4284,80.4623,38800.0
2012-03-20 15:35:00,94.84,94.84,94.67,94.67,25500.0,80.4623,80.4623,80.3181,80.3181,25500.0
2012-03-20 15:40:00,94.67,94.73,94.63,94.63,26100.0,80.3181,80.369,80.2841,80.2841,26100.0
2012-03-20 15:45:00,94.64,94.66,94.55,94.58,37000.0,80.2926,80.3096,80.2163,80.2417,37000.0
2012-03-20 15:50:00,94.59,94.63,94.51,94.57,45500.0,80.2502,80.2841,80.1823,80.2332,45500.0
2012-03-20 15:55:00,94.57,94.71,94.56,94.66,58500.0,80.2332,80.352,80.2247,80.3096,58500.0
2012-03-21 09:30:00,94.97,95.1,94.65,94.66,63900.0,80.5726,80.6829,80.3011,80.3096,63900.0
2012-03-21 09:35:00,94.64,94.92,94.42,94.84,25700.0,80.2926,80.5302,80.106,80.4623,25700.0
2012-03-21 09:40:00,94.84,94.97,94.64,94.94,21300.0,80.4623,80.5726,80.2926,80.5471,21300.0
2012-03-21 09:45:00,94.86,95.16,94.86,95.16,48600.0,80.4793,80.7338,80.4793,80.7338,48600.0
2012-03-21 09:50:00,95.16,95.16,94.72,94.75,21800.0,80.7338,80.7338,80.3605,80.3859,21800.0
2012-03-21 09:55:00,94.74,94.94,94.67,94.75,13100.0,80.3775,80.5471,80.3181,80.3859,13100.0
2012-03-21 10:00:00,94.73,94.74,94.51,94.56,31700.0,80.369,80.3775,80.1823,80.2247,31700.0
2012-03-21 10:05:00,94.56,94.6,94.44,94.47,21800.0,80.2247,80.2587,80.1229,80.1484,21800.0
2012-03-21 10:10:00,94.46,94.75,94.42,94.71,30200.0,80.1399,80.3859,80.106,80.352,30200.0
2012-03-21 10:15:00,94.72,94.74,94.56,94.6,41900.0,80.3605,80.3775,80.2247,80.2587,41900.0
2012-03-21 10:20:00,94.61,94.97,94.57,94.92,94600.0,80.2672,80.5726,80.2332,80.5302,94600.0
2012-03-21 10:25:00,94.92,95.0,94.91,94.99,13200.0,80.5302,80.598,80.5217,80.5896,13200.0
2012-03-21 10:30:00,95.0,95.26,94.94,95.11,30000.0,80.598,80.8186,80.5471,80.6914,30000.0
2012-03-21 10:35:00,95.11,95.26,95.05,95.25,17000.0,80.6914,80.8186,80.6405,80.8101,17000.0
2012-03-21 10:40:00,95.25,95.25,95.11,95.11,11500.0,80.8101,80.8101,80.6914,80.6914,11500.0
2012-03-21 10:45:00,95.12,95.15,94.98,95.11,16300.0,80.6998,80.7253,80.5811,80.6914,16300.0
2012-03-21 10:50:00,95.11,95.16,94.95,94.98,16800.0,80.6914,80.7338,80.5556,80.5811,16800.0
2012-03-21 10:55:00,94.99,95.06,94.9,94.93,16800.0,80.5896,80.6489,80.5132,80.5386,16800.0
2012-03-21 11:00:00,94.91,94.93,94.81,94.85,18300.0,80.5217,80.5386,80.4368,80.4708,18300.0
2012-03-21 11:05:00,94.84,94.96,94.81,94.89,15600.0,80.4623,80.5641,80.4368,80.5047,15600.0
2012-03-21 11:10:00,94.92,94.99,94.89,94.91,8600.0,80.5302,80.5896,80.5047,80.5217,8600.0
2012-03-21 11:15:00,94.9,94.92,94.81,94.92,9700.0,80.5132,80.5302,80.4368,80.5302,9700.0
2012-03-21 11:20:00,94.9,94.97,94.75,94.75,8500.0,80.5132,80.5726,80.3859,80.3859,8500.0
2012-03-21 11:25:00,94.75,94.82,94.7,94.75,14200.0,80.3859,80.4453,80.3435,80.3859,14200.0
2012-03-21 11:30:00,94.77,94.83,94.67,94.83,10700.0,80.4029,80.4538,80.3181,80.4538,10700.0
2012-03-21 11:35:00,94.83,95.15,94.82,95.09,15700.0,80.4538,80.7253,80.4453,80.6744,15700.0
2012-03-21 11:40:00,95.1,95.2,95.07,95.18,14300.0,80.6829,80.7677,80.6574,80.7507,14300.0
2012-03-21 11:45:00,95.17,95.2,95.15,95.2,25200.0,80.7423,80.7677,80.7253,80.7677,25200.0
2012-03-21 11:50:00,95.2,95.26,95.17,95.26,20000.0,80.7677,80.8186,80.7423,80.8186,20000.0
2012-03-21 11:55:00,95.26,95.26,95.17,95.18,12900.0,80.8186,80.8186,80.7423,80.7507,12900.0
2012-03-21 12:00:00,95.16,95.18,95.12,95.12,30100.0,80.7338,80.7507,80.6998,80.6998,30100.0
2012-03-21 12:05:00,95.1,95.11,94.96,95.0,32000.0,80.6829,80.6914,80.5641,80.598,32000.0
2012-03-21 12:10:00,95.01,95.09,94.98,95.0,26900.0,80.6065,80.6744,80.5811,80.598,26900.0
2012-03-21 12:15:00,95.0,95.04,94.98,95.0,16700.0,80.598,80.632,80.5811,80.598,16700.0
2012-03-21 12:20:00,95.0,95.06,94.99,95.06,25600.0,80.598,80.6489,80.5896,80.6489,25600.0
2012-03-21 12:25:00,95.06,95.11,95.0,95.08,39200.0,80.6489,80.6914,80.598,80.6659,39200.0
2012-03-21 12:30:00,95.12,95.23,95.06,95.23,24600.0,80.6998,80.7932,80.6489,80.7932,24600.0
2012-03-21 12:35:00,95.21,95.38,95.21,95.38,13000.0,80.7762,80.9204,80.7762,80.9204,13000.0
2012-03-21 12:40:00,95.37,95.39,95.23,95.24,14400.0,80.9119,80.9289,80.7932,80.8017,14400.0
2012-03-21 12:45:00,95.24,95.35,95.24,95.33,8400.0,80.8017,80.895,80.8017,80.878,8400.0
2012-03-21 12:50:00,95.33,95.34,95.32,95.34,6900.0,80.878,80.8865,80.8695,80.8865,6900.0
2012-03-21 12:55:00,95.34,95.35,95.32,95.34,14600.0,80.8865,80.895,80.8695,80.8865,14600.0
2012-03-21 13:00:00,95.35,95.4,95.33,95.39,19000.0,80.895,80.9374,80.878,80.9289,19000.0
2012-03-21 13:05:00,95.4,95.4,95.29,95.35,14300.0,80.9374,80.9374,80.8441,80.895,14300.0
2012-03-21 13:10:00,95.36,95.39,95.26,95.26,14700.0,80.9035,80.9289,80.8186,80.8186,14700.0
2012-03-21 13:15:00,95.27,95.34,95.26,95.29,16700.0,80.8271,80.8865,80.8186,80.8441,16700.0
2012-03-21 13:20:00,95.31,95.35,95.22,95.35,27200.0,80.861,80.895,80.7847,80.895,27200.0
2012-03-21 13:25:00,95.33,95.41,95.32,95.41,7400.0,80.878,80.9459,80.8695,80.9459,7400.0
2012-03-21 13:30:00,95.42,95.43,95.3,95.42,28100.0,80.9544,80.9628,80.8526,80.9544,28100.0
2012-03-21 13:35:00,95.43,95.68,95.38,95.64,81200.0,80.9628,81.1749,80.9204,81.141,81200.0
2012-03-21 13:40:00,95.64,95.81,95.63,95.69,53100.0,81.141,81.2852,81.1325,81.1834,53100.0
2012-03-21 13:45:00,95.68,95.7,95.67,95.7,18400.0,81.1749,81.1919,81.1665,81.1919,18400.0
2012-03-21 13:50:00,95.7,95.83,95.66,95.8,38400.0,81.1919,81.3022,81.158,81.2768,38400.0
2012-03-21 13:55:00,95.8,95.89,95.77,95.85,38500.0,81.2768,81.3531,81.2513,81.3192,38500.0
2012-03-21 14:00:00,95.85,95.91,95.68,95.73,68000.0,81.3192,81.3701,81.1749,81.2174,68000.0
2012-03-21 14:05:00,95.73,95.74,95.66,95.7,29400.0,81.2174,81.2259,81.158,81.1919,29400.0
2012-03-21 14:10:00,95.7,95.75,95.64,95.64,21500.0,81.1919,81.2343,81.141,81.141,21500.0
2012-03-21 14:15:00,95.64,95.81,95.64,95.77,28000.0,81.141,81.2852,81.141,81.2513,28000.0
2012-03-21 14:20:00,95.75,95.76,95.68,95.76,16200.0,81.2343,81.2428,81.1749,81.2428,16200.0
2012-03-21 14:25:00,95.75,95.75,95.55,95.64,45700.0,81.2343,81.2343,81.0647,81.141,45700.0
2012-03-21 14:30:00,95.62,95.74,95.6,95.65,17200.0,81.124,81.2259,81.1071,81.1495,17200.0
2012-03-21 14:35:00,95.64,95.68,95.55,95.57,31500.0,81.141,81.1749,81.0647,81.0816,31500.0
2012-03-21 14:40:00,95.58,95.66,95.53,95.65,28500.0,81.0901,81.158,81.0477,81.1495,28500.0
2012-03-21 14:45:00,95.66,95.67,95.51,95.56,43700.0,81.158,81.1665,81.0307,81.0731,43700.0
2012-03-21 14:50:00,95.6,95.65,95.5,95.51,30200.0,81.1071,81.1495,81.0222,81.0307,30200.0
2012-03-21 14:55:00,95.51,95.53,95.44,95.5,40500.0,81.0307,81.0477,80.9713,81.0222,40500.0
2012-03-21 15:00:00,95.52,95.56,95.42,95.54,26900.0,81.0392,81.0731,80.9544,81.0562,26900.0
2012-03-21 15:05:00,95.54,95.73,95.54,95.71,41300.0,81.0562,81.2174,81.0562,81.2004,41300.0
2012-03-21 15:10:00,95.71,95.8,95.68,95.7,34500.0,81.2004,81.2768,81.1749,81.1919,34500.0
2012-03-21 15:15:00,95.7,95.77,95.62,95.77,25100.0,81.1919,81.2513,81.124,81.2513,25100.0
2012-03-21 15:20:00,95.78,95.87,95.65,95.84,54300.0,81.2598,81.3361,81.1495,81.3107,54300.0
2012-03-21 15:25:00,95.83,96.61,95.81,96.6,430400.0,81.3022,81.964,81.2852,81.9555,430400.0
2012-03-21 15:30:00,96.6,96.89,96.44,96.48,315100.0,81.9555,82.2015,81.8197,81.8537,315100.0
2012-03-21 15:35:00,96.47,96.74,96.45,96.48,144300.0,81.8452,82.0743,81.8282,81.8537,144300.0
2012-03-21 15:40:00,96.48,96.52,96.33,96.34,187100.0,81.8537,81.8876,81.7264,81.7349,187100.0
2012-03-21 15:45:00,96.34,96.39,96.14,96.19,179700.0,81.7349,81.7773,81.5652,81.6076,179700.0
2012-03-21 15:50:00,96.19,96.27,96.0,96.0,177500.0,81.6076,81.6755,81.4464,81.4464,177500.0
2012-03-21 15:55:00,96.01,96.05,95.84,95.87,276500.0,81.4549,81.4889,81.3107,81.3361,276500.0
2012-03-22 09:30:00,93.72,94.15,93.36,93.85,316300.0,79.5121,79.8769,79.2067,79.6224,316300.0
2012-03-22 09:35:00,93.85,94.09,93.61,93.77,262400.0,79.6224,79.826,79.4188,79.5545,262400.0
2012-03-22 09:40:00,93.76,93.99,92.7,92.87,276000.0,79.546,79.7412,78.6467,78.7909,276000.0
2012-03-22 09:45:00,92.84,93.04,92.7,92.9,254600.0,78.7655,78.9352,78.6467,78.8164,254600.0
2012-03-22 09:50:00,92.91,93.5,92.8,93.45,225000.0,78.8249,79.3254,78.7316,79.283,225000.0
2012-03-22 09:55:00,93.45,93.49,93.01,93.21,110300.0,79.283,79.317,78.9097,79.0794,110300.0
2012-03-22 10:00:00,93.16,93.36,92.91,93.3,119500.0,79.037,79.2067,78.8249,79.1558,119500.0
2012-03-22 10:05:00,93.35,93.4,93.17,93.24,65400.0,79.1982,79.2406,79.0455,79.1049,65400.0
2012-03-22 10:10:00,93.23,93.24,92.8,92.95,114500.0,79.0964,79.1049,78.7316,78.8588,114500.0
2012-03-22 10:15:00,92.92,92.98,92.63,92.81,101200.0,78.8334,78.8843,78.5873,78.74,101200.0
2012-03-22 10:20:00,92.81,92.84,92.15,92.29,212500.0,78.74,78.7655,78.1801,78.2989,212500.0
2012-03-22 10:25:00,92.29,92.73,92.23,92.43,168400.0,78.2989,78.6722,78.248,78.4176,168400.0
2012-03-22 10:30:00,92.42,92.5,91.77,91.82,134400.0,78.4092,78.477,77.8577,77.9001,134400.0
2012-03-22 10:35:00,91.79,92.29,91.76,92.04,117900.0,77.8747,78.2989,77.8492,78.0868,117900.0
2012-03-22 10:40:00,92.03,92.5,91.85,92.47,109300.0,78.0783,78.477,77.9256,78.4516,109300.0
2012-03-22 10:45:00,92.49,92.5,92.0,92.03,79500.0,78.4686,78.477,78.0528,78.0783,79500.0
2012-03-22 10:50:00,92.03,92.29,91.91,92.26,87900.0,78.0783,78.2989,77.9765,78.2734,87900.0
2012-03-22 10:55:00,92.25,92.39,92.12,92.36,42200.0,78.2649,78.3837,78.1546,78.3583,42200.0
2012-03-22 11:00:00,92.4,92.4,91.96,92.18,60200.0,78.3922,78.3922,78.0189,78.2055,60200.0
2012-03-22 11:05:00,92.16,92.29,91.85,92.07,69900.0,78.1886,78.2989,77.9256,78.1122,69900.0
2012-03-22 11:10:00,92.07,92.17,92.03,92.05,42300.0,78.1122,78.1971,78.0783,78.0953,42300.0
2012-03-22 11:15:00,92.04,92.15,92.02,92.05,28400.0,78.0868,78.1801,78.0698,78.0953,28400.0
2012-03-22 11:20:00,92.05,92.31,92.03,92.06,40400.0,78.0953,78.3158,78.0783,78.1037,40400.0
2012-03-22 11:25:00,92.06,92.09,91.76,91.77,80300.0,78.1037,78.1292,77.8492,77.8577,80300.0
2012-03-22 11:30:00,91.77,92.22,91.74,91.98,87000.0,77.8577,78.2395,77.8323,78.0359,87000.0
2012-03-22 11:35:00,91.95,91.95,91.6,91.6,69000.0,78.0104,78.0104,77.7135,77.7135,69000.0
2012-03-22 11:40:00,91.61,91.77,91.6,91.63,46100.0,77.722,77.8577,77.7135,77.7389,46100.0
2012-03-22 11:45:00,91.62,91.85,91.5,91.5,43100.0,77.7304,77.9256,77.6286,77.6286,43100.0
2012-03-22 11:50:00,91.53,91.73,91.5,91.68,63000.0,77.6541,77.8238,77.6286,77.7813,63000.0
2012-03-22 11:55:00,91.68,91.75,91.64,91.75,27100.0,77.7813,77.8407,77.7474,77.8407,27100.0
2012-03-22 12:00:00,91.74,91.8,91.6,91.7,53000.0,77.8323,77.8832,77.7135,77.7983,53000.0
2012-03-22 12:05:00,91.71,91.76,91.55,91.57,40900.0,77.8068,77.8492,77.6711,77.688,40900.0
2012-03-22 12:10:00,91.58,91.67,91.57,91.6,41100.0,77.6965,77.7729,77.688,77.7135,41100.0
2012-03-22 12:15:00,91.61,91.72,91.51,91.53,53000.0,77.722,77.8153,77.6371,77.6541,53000.0
2012-03-22 12:20:00,91.52,91.55,91.41,91.52,66600.0,77.6456,77.6711,77.5523,77.6456,66600.0
2012-03-22 12:25:00,91.5,91.53,91.26,91.44,68900.0,77.6286,77.6541,77.425,77.5777,68900.0
2012-03-22 12:30:00,91.47,91.5,91.26,91.39,47500.0,77.6032,77.6286,77.425,77.5353,47500.0
2012-03-22 12:35:00,91.42,91.56,91.39,91.41,49100.0,77.5608,77.6795,77.5353,77.5523,49100.0
2012-03-22 12:40:00,91.4,91.5,91.38,91.49,35600.0,77.5438,77.6286,77.5268,77.6202,35600.0
2012-03-22 12:45:00,91.47,91.5,91.45,91.49,13400.0,77.6032,77.6286,77.5862,77.6202,13400.0
2012-03-22 12:50:00,91.47,91.9,91.41,91.86,116800.0,77.6032,77.968,77.5523,77.9341,116800.0
2012-03-22 12:55:00,91.87,91.87,91.53,91.73,72700.0,77.9425,77.9425,77.6541,77.8238,72700.0
2012-03-22 13:00:00,91.72,91.76,91.58,91.58,31900.0,77.8153,77.8492,77.6965,77.6965,31900.0
2012-03-22 13:05:00,91.58,91.63,91.47,91.57,28000.0,77.6965,77.7389,77.6032,77.688,28000.0
2012-03-22 13:10:00,91.61,91.84,91.6,91.74,31000.0,77.722,77.9171,77.7135,77.8323,31000.0
2012-03-22 13:15:00,91.77,91.79,91.56,91.79,24800.0,77.8577,77.8747,77.6795,77.8747,24800.0
2012-03-22 13:20:00,91.8,91.88,91.8,91.83,57000.0,77.8832,77.951,77.8832,77.9086,57000.0
2012-03-22 13:25:00,91.83,92.0,91.82,91.86,57500.0,77.9086,78.0528,77.9001,77.9341,57500.0
2012-03-22 13:30:00,91.87,91.98,91.84,91.84,39500.0,77.9425,78.0359,77.9171,77.9171,39500.0
2012-03-22 13:35:00,91.84,91.99,91.83,91.89,24900.0,77.9171,78.0444,77.9086,77.9595,24900.0
2012-03-22 13:40:00,91.91,92.02,91.66,91.97,73800.0,77.9765,78.0698,77.7644,78.0274,73800.0
2012-03-22 13:45:00,91.97,91.99,91.76,91.81,24700.0,78.0274,78.0444,77.8492,77.8916,24700.0
2012-03-22 13:50:00,91.82,92.02,91.82,91.98,29400.0,77.9001,78.0698,77.9001,78.0359,29400.0
2012-03-22 13:55:00,91.98,92.01,91.9,91.97,35400.0,78.0359,78.0613,77.968,78.0274,35400.0
2012-03-22 14:00:00,91.98,92.02,91.9,91.96,27500.0,78.0359,78.0698,77.968,78.0189,27500.0
2012-03-22 14:05:00,91.99,92.08,91.9,91.97,39100.0,78.0444,78.1207,77.968,78.0274,39100.0
2012-03-22 14:10:00,91.97,92.0,91.9,91.95,19300.0,78.0274,78.0528,77.968,78.0104,19300.0
2012-03-22 14:15:00,91.94,91.94,91.75,91.84,25200.0,78.0019,78.0019,77.8407,77.9171,25200.0
2012-03-22 14:20:00,91.86,91.99,91.78,91.98,35600.0,77.9341,78.0444,77.8662,78.0359,35600.0
2012-03-22 14:25:00,91.97,91.99,91.88,91.91,27200.0,78.0274,78.0444,77.951,77.9765,27200.0
2012-03-22 14:30:00,91.91,91.91,91.76,91.8,25400.0,77.9765,77.9765,77.8492,77.8832,25400.0
2012-03-22 14:35:00,91.8,91.9,91.76,91.84,23100.0,77.8832,77.968,77.8492,77.9171,23100.0
2012-03-22 14:40:00,91.83,91.89,91.76,91.83,39000.0,77.9086,77.9595,77.8492,77.9086,39000.0
2012-03-22 14:45:00,91.82,91.82,91.7,91.76,39700.0,77.9001,77.9001,77.7983,77.8492,39700.0
2012-03-22 14:50:00,91.76,91.88,91.75,91.79,21700.0,77.8492,77.951,77.8407,77.8747,21700.0
2012-03-22 14:55:00,91.8,91.81,91.74,91.77,17600.0,77.8832,77.8916,77.8323,77.8577,17600.0
2012-03-22 15:00:00,91.77,91.77,91.46,91.46,42500.0,77.8577,77.8577,77.5947,77.5947,42500.0
2012-03-22 15:05:00,91.48,91.54,91.42,91.47,41200.0,77.6117,77.6626,77.5608,77.6032,41200.0
2012-03-22 15:10:00,91.46,91.55,91.42,91.47,63300.0,77.5947,77.6711,77.5608,77.6032,63300.0
2012-03-22 15:15:00,91.48,91.53,91.28,91.53,64100.0,77.6117,77.6541,77.442,77.6541,64100.0
2012-03-22 15:20:00,91.52,91.9,91.46,91.89,95400.0,77.6456,77.968,77.5947,77.9595,95400.0
2012-03-22 15:25:00,91.9,92.01,91.86,91.92,66100.0,77.968,78.0613,77.9341,77.985,66100.0
2012-03-22 15:30:00,91.92,92.2,91.86,92.03,99200.0,77.985,78.2225,77.9341,78.0783,99200.0
2012-03-22 15:35:00,92.05,92.2,91.94,92.16,63000.0,78.0953,78.2225,78.0019,78.1886,63000.0
2012-03-22 15:40:00,92.13,92.35,92.12,92.33,104700.0,78.1631,78.3498,78.1546,78.3328,104700.0
2012-03-22 15:45:00,92.34,92.5,92.28,92.37,171200.0,78.3413,78.477,78.2904,78.3667,171200.0
2012-03-22 15:50:00,92.36,92.4,92.35,92.35,107500.0,78.3583,78.3922,78.3498,78.3498,107500.0
2012-03-22 15:55:00,92.36,92.51,92.35,92.5,217600.0,78.3583,78.4855,78.3498,78.477,217600.0
2012-03-23 09:30:00,92.31,92.48,91.71,91.71,68700.0,78.3158,78.4601,77.8068,77.8068,68700.0
2012-03-23 09:35:00,91.74,92.07,91.65,91.66,49500.0,77.8323,78.1122,77.7559,77.7644,49500.0
2012-03-23 09:40:00,91.66,91.7,91.25,91.28,68400.0,77.7644,77.7983,77.4165,77.442,68400.0
2012-03-23 09:45:00,91.3,91.4,90.99,91.0,117000.0,77.459,77.5438,77.1959,77.2044,117000.0
2012-03-23 09:50:00,91.0,91.24,90.75,91.19,167600.0,77.2044,77.408,76.9923,77.3656,167600.0
2012-03-23 09:55:00,91.19,91.31,90.98,91.14,75700.0,77.3656,77.4674,77.1875,77.3232,75700.0
2012-03-23 10:00:00,91.14,91.15,90.85,90.89,110700.0,77.3232,77.3317,77.0772,77.1111,110700.0
2012-03-23 10:05:00,90.89,90.91,90.51,90.61,122100.0,77.1111,77.1281,76.7887,76.8736,122100.0
2012-03-23 10:10:00,90.63,90.78,90.39,90.74,69300.0,76.8905,77.0178,76.6869,76.9838,69300.0
2012-03-23 10:15:00,90.76,91.22,90.76,91.05,70100.0,77.0008,77.3911,77.0008,77.2469,70100.0
2012-03-23 10:20:00,91.06,91.1,90.93,91.07,35800.0,77.2553,77.2893,77.145,77.2638,35800.0
2012-03-23 10:25:00,91.04,91.06,90.6,90.62,53200.0,77.2384,77.2553,76.8651,76.882,53200.0
2012-03-23 10:30:00,90.63,91.05,90.62,91.03,79500.0,76.8905,77.2469,76.882,77.2299,79500.0
2012-03-23 10:35:00,91.0,91.17,91.0,91.1,30800.0,77.2044,77.3487,77.2044,77.2893,30800.0
2012-03-23 10:40:00,91.11,91.19,91.09,91.15,30600.0,77.2978,77.3656,77.2808,77.3317,30600.0
2012-03-23 10:45:00,91.13,91.23,91.13,91.19,32100.0,77.3147,77.3996,77.3147,77.3656,32100.0
2012-03-23 10:50:00,91.22,91.52,91.19,91.47,56400.0,77.3911,77.6456,77.3656,77.6032,56400.0
2012-03-23 10:55:00,91.47,91.49,91.03,91.04,52100.0,77.6032,77.6202,77.2299,77.2384,52100.0
2012-03-23 11:00:00,91.04,91.44,91.01,91.43,39300.0,77.2384,77.5777,77.2129,77.5692,39300.0
2012-03-23 11:05:00,91.42,91.47,91.24,91.31,43200.0,77.5608,77.6032,77.408,77.4674,43200.0
2012-03-23 11:10:00,91.35,91.53,91.32,91.45,30400.0,77.5014,77.6541,77.4759,77.5862,30400.0
2012-03-23 11:15:00,91.45,91.47,91.31,91.44,29900.0,77.5862,77.6032,77.4674,77.5777,29900.0
2012-03-23 11:20:00,91.43,91.43,91.23,91.38,34900.0,77.5692,77.5692,77.3996,77.5268,34900.0
2012-03-23 11:25:00,91.38,91.53,91.26,91.44,36100.0,77.5268,77.6541,77.425,77.5777,36100.0
2012-03-23 11:30:00,91.48,91.74,91.48,91.58,35000.0,77.6117,77.8323,77.6117,77.6965,35000.0
2012-03-23 11:35:00,91.58,91.58,91.36,91.36,37400.0,77.6965,77.6965,77.5099,77.5099,37400.0
2012-03-23 11:40:00,91.36,91.42,91.3,91.3,34500.0,77.5099,77.5608,77.459,77.459,34500.0
2012-03-23 11:45:00,91.31,91.32,91.0,91.02,47300.0,77.4674,77.4759,77.2044,77.2214,47300.0
2012-03-23 11:50:00,91.0,91.05,90.93,91.01,57500.0,77.2044,77.2469,77.145,77.2129,57500.0
2012-03-23 11:55:00,91.01,91.17,91.0,91.14,36900.0,77.2129,77.3487,77.2044,77.3232,36900.0
2012-03-23 12:00:00,91.15,91.66,91.15,91.63,68900.0,77.3317,77.7644,77.3317,77.7389,68900.0
2012-03-23 12:05:00,91.65,92.0,91.61,91.9,71100.0,77.7559,78.0528,77.722,77.968,71100.0
2012-03-23 12:10:00,91.89,92.04,91.88,91.93,65300.0,77.9595,78.0868,77.951,77.9934,65300.0
2012-03-23 12:15:00,91.93,91.98,91.91,91.97,20700.0,77.9934,78.0359,77.9765,78.0274,20700.0
2012-03-23 12:20:00,91.97,91.98,91.92,91.92,14800.0,78.0274,78.0359,77.985,77.985,14800.0
2012-03-23 12:25:00,91.93,91.97,91.85,91.88,19800.0,77.9934,78.0274,77.9256,77.951,19800.0
2012-03-23 12:30:00,91.88,91.88,91.7,91.71,41700.0,77.951,77.951,77.7983,77.8068,41700.0
2012-03-23 12:35:00,91.71,91.72,91.58,91.69,31100.0,77.8068,77.8153,77.6965,77.7898,31100.0
2012-03-23 12:40:00,91.68,92.17,91.68,92.17,45700.0,77.7813,78.1971,77.7813,78.1971,45700.0
2012-03-23 12:45:00,92.16,92.16,92.0,92.04,29000.0,78.1886,78.1886,78.0528,78.0868,29000.0
2012-03-23 12:50:00,92.03,92.03,91.93,91.95,17700.0,78.0783,78.0783,77.9934,78.0104,17700.0
2012-03-23 12:55:00,91.95,92.19,91.95,92.14,23300.0,78.0104,78.214,78.0104,78.1716,23300.0
2012-03-23 13:00:00,92.13,92.45,92.13,92.42,44400.0,78.1631,78.4346,78.1631,78.4092,44400.0
2012-03-23 13:05:00,92.42,92.51,92.39,92.5,46500.0,78.4092,78.4855,78.3837,78.477,46500.0
2012-03-23 13:10:00,92.5,92.51,92.33,92.33,43200.0,78.477,78.4855,78.3328,78.3328,43200.0
2012-03-23 13:15:00,92.33,92.45,92.33,92.43,16800.0,78.3328,78.4346,78.3328,78.4176,16800.0
2012-03-23 13:20:00,92.45,92.5,92.36,92.36,24600.0,78.4346,78.477,78.3583,78.3583,24600.0
2012-03-23 13:25:00,92.36,92.47,92.32,92.46,14300.0,78.3583,78.4516,78.3243,78.4431,14300.0
2012-03-23 13:30:00,92.48,92.52,92.38,92.4,18500.0,78.4601,78.494,78.3752,78.3922,18500.0
2012-03-23 13:35:00,92.4,92.47,92.32,92.41,14800.0,78.3922,78.4516,78.3243,78.4007,14800.0
2012-03-23 13:40:00,92.41,92.43,92.36,92.4,25000.0,78.4007,78.4176,78.3583,78.3922,25000.0
2012-03-23 13:45:00,92.39,92.4,92.22,92.32,31500.0,78.3837,78.3922,78.2395,78.3243,31500.0
2012-03-23 13:50:00,92.3,92.42,92.3,92.32,19100.0,78.3074,78.4092,78.3074,78.3243,19100.0
2012-03-23 13:55:00,92.32,92.37,92.2,92.23,21200.0,78.3243,78.3667,78.2225,78.248,21200.0
2012-03-23 14:00:00,92.23,92.32,92.2,92.21,25100.0,78.248,78.3243,78.2225,78.231,25100.0
2012-03-23 14:05:00,92.21,92.23,92.08,92.17,28500.0,78.231,78.248,78.1207,78.1971,28500.0
2012-03-23 14:10:00,92.15,92.35,92.15,92.35,18600.0,78.1801,78.3498,78.1801,78.3498,18600.0
2012-03-23 14:15:00,92.36,92.5,92.36,92.44,24600.0,78.3583,78.477,78.3583,78.4261,24600.0
2012-03-23 14:20:00,92.46,92.46,92.33,92.37,14000.0,78.4431,78.4431,78.3328,78.3667,14000.0
2012-03-23 14:25:00,92.37,92.45,92.32,92.45,14300.0,78.3667,78.4346,78.3243,78.4346,14300.0
2012-03-23 14:30:00,92.45,92.51,92.45,92.48,23400.0,78.4346,78.4855,78.4346,78.4601,23400.0
2012-03-23 14:35:00,92.48,92.51,92.39,92.48,22700.0,78.4601,78.4855,78.3837,78.4601,22700.0
2012-03-23 14:40:00,92.48,92.5,92.44,92.46,15900.0,78.4601,78.477,78.4261,78.4431,15900.0
2012-03-23 14:45:00,92.45,92.5,92.44,92.47,19500.0,78.4346,78.477,78.4261,78.4516,19500.0
2012-03-23 14:50:00,92.47,92.49,92.44,92.45,19900.0,78.4516,78.4686,78.4261,78.4346,19900.0
2012-03-23 14:55:00,92.43,92.5,92.4,92.45,32600.0,78.4176,78.477,78.3922,78.4346,32600.0
2012-03-23 15:00:00,92.44,92.48,92.44,92.47,29800.0,78.4261,78.4601,78.4261,78.4516,29800.0
2012-03-23 15:05:00,92.47,92.47,92.32,92.33,21300.0,78.4516,78.4516,78.3243,78.3328,21300.0
2012-03-23 15:10:00,92.33,92.35,92.17,92.28,34400.0,78.3328,78.3498,78.1971,78.2904,34400.0
2012-03-23 15:15:00,92.27,92.28,92.11,92.16,39100.0,78.2819,78.2904,78.1462,78.1886,39100.0
2012-03-23 15:20:00,92.16,92.28,92.09,92.1,33900.0,78.1886,78.2904,78.1292,78.1377,33900.0
2012-03-23 15:25:00,92.1,92.18,91.95,92.12,60100.0,78.1377,78.2055,78.0104,78.1546,60100.0
2012-03-23 15:30:00,92.13,92.36,92.12,92.36,57700.0,78.1631,78.3583,78.1546,78.3583,57700.0
2012-03-23 15:35:00,92.36,92.46,92.34,92.45,53400.0,78.3583,78.4431,78.3413,78.4346,53400.0
2012-03-23 15:40:00,92.44,92.5,92.43,92.49,64700.0,78.4261,78.477,78.4176,78.4686,64700.0
2012-03-23 15:45:00,92.49,92.5,92.38,92.38,61000.0,78.4686,78.477,78.3752,78.3752,61000.0
2012-03-23 15:50:00,92.38,92.42,92.36,92.4,59500.0,78.3752,78.4092,78.3583,78.3922,59500.0
2012-03-23 15:55:00,92.4,92.46,92.33,92.41,128600.0,78.3922,78.4431,78.3328,78.4007,128600.0
2012-03-26 09:30:00,93.15,93.38,92.91,93.0,160000.0,79.0285,79.2236,78.8249,78.9012,160000.0
2012-03-26 09:35:00,93.0,93.16,92.96,93.1,41000.0,78.9012,79.037,78.8673,78.9861,41000.0
2012-03-26 09:40:00,93.07,93.12,93.03,93.08,43200.0,78.9606,79.003,78.9267,78.9691,43200.0
2012-03-26 09:45:00,93.08,93.11,92.88,92.89,45300.0,78.9691,78.9946,78.7994,78.8079,45300.0
2012-03-26 09:50:00,92.88,93.01,92.74,92.77,45300.0,78.7994,78.9097,78.6807,78.7061,45300.0
2012-03-26 09:55:00,92.77,92.97,92.58,92.82,182100.0,78.7061,78.8758,78.5449,78.7485,182100.0
2012-03-26 10:00:00,92.78,92.78,92.4,92.47,74500.0,78.7146,78.7146,78.3922,78.4516,74500.0
2012-03-26 10:05:00,92.48,92.58,92.25,92.28,83300.0,78.4601,78.5449,78.2649,78.2904,83300.0
2012-03-26 10:10:00,92.27,92.56,92.24,92.54,58000.0,78.2819,78.5279,78.2565,78.511,58000.0
2012-03-26 10:15:00,92.54,92.62,92.46,92.56,37500.0,78.511,78.5788,78.4431,78.5279,37500.0
2012-03-26 10:20:00,92.56,92.65,92.52,92.55,29900.0,78.5279,78.6043,78.494,78.5195,29900.0
2012-03-26 10:25:00,92.55,92.67,92.3,92.37,22000.0,78.5195,78.6213,78.3074,78.3667,22000.0
2012-03-26 10:30:00,92.37,92.53,92.37,92.53,16300.0,78.3667,78.5025,78.3667,78.5025,16300.0
2012-03-26 10:35:00,92.54,92.7,92.54,92.57,52100.0,78.511,78.6467,78.511,78.5364,52100.0
2012-03-26 10:40:00,92.58,92.62,92.52,92.55,24400.0,78.5449,78.5788,78.494,78.5195,24400.0
2012-03-26 10:45:00,92.55,92.57,92.47,92.54,42500.0,78.5195,78.5364,78.4516,78.511,42500.0
2012-03-26 10:50:00,92.54,92.56,92.48,92.52,10600.0,78.511,78.5279,78.4601,78.494,10600.0
2012-03-26 10:55:00,92.54,92.58,92.48,92.48,29900.0,78.511,78.5449,78.4601,78.4601,29900.0
2012-03-26 11:00:00,92.49,92.55,92.37,92.44,32800.0,78.4686,78.5195,78.3667,78.4261,32800.0
2012-03-26 11:05:00,92.42,92.49,92.3,92.4,15500.0,78.4092,78.4686,78.3074,78.3922,15500.0
2012-03-26 11:10:00,92.39,92.46,92.36,92.39,15100.0,78.3837,78.4431,78.3583,78.3837,15100.0
2012-03-26 11:15:00,92.4,92.45,92.34,92.36,39300.0,78.3922,78.4346,78.3413,78.3583,39300.0
2012-03-26 11:20:00,92.36,92.44,92.33,92.41,26900.0,78.3583,78.4261,78.3328,78.4007,26900.0
2012-03-26 11:25:00,92.4,92.45,92.36,92.38,25300.0,78.3922,78.4346,78.3583,78.3752,25300.0
2012-03-26 11:30:00,92.38,92.51,92.38,92.5,18600.0,78.3752,78.4855,78.3752,78.477,18600.0
2012-03-26 11:35:00,92.49,92.58,92.43,92.54,29600.0,78.4686,78.5449,78.4176,78.511,29600.0
2012-03-26 11:40:00,92.55,92.58,92.51,92.54,21000.0,78.5195,78.5449,78.4855,78.511,21000.0
2012-03-26 11:45:00,92.52,92.53,92.48,92.5,18600.0,78.494,78.5025,78.4601,78.477,18600.0
2012-03-26 11:50:00,92.5,92.53,92.49,92.51,44400.0,78.477,78.5025,78.4686,78.4855,44400.0
2012-03-26 11:55:00,92.51,92.56,92.48,92.5,19800.0,78.4855,78.5279,78.4601,78.477,19800.0
2012-03-26 12:00:00,92.49,92.52,92.48,92.5,23700.0,78.4686,78.494,78.4601,78.477,23700.0
2012-03-26 12:05:00,92.48,92.51,92.45,92.47,21800.0,78.4601,78.4855,78.4346,78.4516,21800.0
2012-03-26 12:10:00,92.47,92.51,92.47,92.47,27800.0,78.4516,78.4855,78.4516,78.4516,27800.0
2012-03-26 12:15:00,92.47,92.51,92.47,92.47,26600.0,78.4516,78.4855,78.4516,78.4516,26600.0
2012-03-26 12:20:00,92.48,92.51,92.38,92.39,49700.0,78.4601,78.4855,78.3752,78.3837,49700.0
2012-03-26 12:25:00,92.4,92.51,92.39,92.49,13400.0,78.3922,78.4855,78.3837,78.4686,13400.0
2012-03-26 12:30:00,92.49,92.5,92.42,92.48,12700.0,78.4686,78.477,78.4092,78.4601,12700.0
2012-03-26 12:35:00,92.49,92.51,92.42,92.42,23600.0,78.4686,78.4855,78.4092,78.4092,23600.0
2012-03-26 12:40:00,92.42,92.45,92.34,92.41,18900.0,78.4092,78.4346,78.3413,78.4007,18900.0
2012-03-26 12:45:00,92.4,92.45,92.33,92.43,29200.0,78.3922,78.4346,78.3328,78.4176,29200.0
2012-03-26 12:50:00,92.43,92.45,92.35,92.43,48400.0,78.4176,78.4346,78.3498,78.4176,48400.0
2012-03-26 12:55:00,92.42,92.46,92.36,92.37,36000.0,78.4092,78.4431,78.3583,78.3667,36000.0
2012-03-26 13:00:00,92.37,92.44,92.36,92.38,17100.0,78.3667,78.4261,78.3583,78.3752,17100.0
2012-03-26 13:05:00,92.38,92.41,92.36,92.41,9700.0,78.3752,78.4007,78.3583,78.4007,9700.0
2012-03-26 13:10:00,92.4,92.45,92.38,92.38,63700.0,78.3922,78.4346,78.3752,78.3752,63700.0
2012-03-26 13:15:00,92.38,92.43,92.37,92.4,11700.0,78.3752,78.4176,78.3667,78.3922,11700.0
2012-03-26 13:20:00,92.4,92.48,92.39,92.4,12300.0,78.3922,78.4601,78.3837,78.3922,12300.0
2012-03-26 13:25:00,92.42,92.5,92.42,92.42,16600.0,78.4092,78.477,78.4092,78.4092,16600.0
2012-03-26 13:30:00,92.44,92.58,92.44,92.55,25600.0,78.4261,78.5449,78.4261,78.5195,25600.0
2012-03-26 13:35:00,92.56,92.63,92.5,92.52,21100.0,78.5279,78.5873,78.477,78.494,21100.0
2012-03-26 13:40:00,92.52,92.55,92.52,92.55,28000.0,78.494,78.5195,78.494,78.5195,28000.0
2012-03-26 13:45:00,92.54,92.56,92.41,92.45,30100.0,78.511,78.5279,78.4007,78.4346,30100.0
2012-03-26 13:50:00,92.47,92.55,92.46,92.54,17100.0,78.4516,78.5195,78.4431,78.511,17100.0
2012-03-26 13:55:00,92.54,92.72,92.52,92.71,20900.0,78.511,78.6637,78.494,78.6552,20900.0
2012-03-26 14:00:00,92.7,92.7,92.64,92.67,17000.0,78.6467,78.6467,78.5958,78.6213,17000.0
2012-03-26 14:05:00,92.66,92.7,92.54,92.62,17500.0,78.6128,78.6467,78.511,78.5788,17500.0
2012-03-26 14:10:00,92.62,92.63,92.57,92.61,10200.0,78.5788,78.5873,78.5364,78.5704,10200.0
2012-03-26 14:15:00,92.6,92.69,92.57,92.69,18400.0,78.5619,78.6382,78.5364,78.6382,18400.0
2012-03-26 14:20:00,92.69,92.73,92.66,92.67,21500.0,78.6382,78.6722,78.6128,78.6213,21500.0
2012-03-26 14:25:00,92.68,92.74,92.65,92.71,18800.0,78.6297,78.6807,78.6043,78.6552,18800.0
2012-03-26 14:30:00,92.72,92.78,92.69,92.74,35800.0,78.6637,78.7146,78.6382,78.6807,35800.0
2012-03-26 14:35:00,92.74,92.79,92.7,92.7,18400.0,78.6807,78.7231,78.6467,78.6467,18400.0
2012-03-26 14:40:00,92.69,92.84,92.69,92.84,58500.0,78.6382,78.7655,78.6382,78.7655,58500.0
2012-03-26 14:45:00,92.85,92.88,92.77,92.84,19700.0,78.774,78.7994,78.7061,78.7655,19700.0
2012-03-26 14:50:00,92.85,92.87,92.73,92.83,21300.0,78.774,78.7909,78.6722,78.757,21300.0
2012-03-26 14:55:00,92.83,92.9,92.81,92.83,27900.0,78.757,78.8164,78.74,78.757,27900.0
2012-03-26 15:00:00,92.82,92.89,92.8,92.85,51000.0,78.7485,78.8079,78.7316,78.774,51000.0
2012-03-26 15:05:00,92.84,92.85,92.73,92.74,39800.0,78.7655,78.774,78.6722,78.6807,39800.0
2012-03-26 15:10:00,92.75,92.84,92.74,92.84,37300.0,78.6891,78.7655,78.6807,78.7655,37300.0
2012-03-26 15:15:00,92.83,92.86,92.76,92.79,40000.0,78.757,78.7825,78.6976,78.7231,40000.0
2012-03-26 15:20:00,92.79,92.81,92.74,92.79,25000.0,78.7231,78.74,78.6807,78.7231,25000.0
2012-03-26 15:25:00,92.79,92.81,92.73,92.78,33600.0,78.7231,78.74,78.6722,78.7146,33600.0
2012-03-26 15:30:00,92.79,92.81,92.71,92.75,86600.0,78.7231,78.74,78.6552,78.6891,86600.0
2012-03-26 15:35:00,92.74,92.76,92.7,92.71,54600.0,78.6807,78.6976,78.6467,78.6552,54600.0
2012-03-26 15:40:00,92.71,92.77,92.69,92.75,45600.0,78.6552,78.7061,78.6382,78.6891,45600.0
2012-03-26 15:45:00,92.76,92.77,92.69,92.74,67000.0,78.6976,78.7061,78.6382,78.6807,67000.0
2012-03-26 15:50:00,92.74,92.78,92.72,92.75,72000.0,78.6807,78.7146,78.6637,78.6891,72000.0
2012-03-26 15:55:00,92.74,92.83,92.67,92.76,180000.0,78.6807,78.757,78.6213,78.6976,180000.0
2012-03-27 09:30:00,92.85,93.18,92.7,92.77,49600.0,78.774,79.0539,78.6467,78.7061,49600.0
2012-03-27 09:35:00,92.76,92.79,92.53,92.77,27500.0,78.6976,78.7231,78.5025,78.7061,27500.0
2012-03-27 09:40:00,92.76,92.77,92.4,92.43,50100.0,78.6976,78.7061,78.3922,78.4176,50100.0
2012-03-27 09:45:00,92.45,92.6,92.39,92.5,57900.0,78.4346,78.5619,78.3837,78.477,57900.0
2012-03-27 09:50:00,92.51,92.56,92.44,92.44,27300.0,78.4855,78.5279,78.4261,78.4261,27300.0
2012-03-27 09:55:00,92.43,92.55,92.39,92.53,19500.0,78.4176,78.5195,78.3837,78.5025,19500.0
2012-03-27 10:00:00,92.53,92.53,92.18,92.29,59500.0,78.5025,78.5025,78.2055,78.2989,59500.0
2012-03-27 10:05:00,92.27,92.5,92.24,92.46,25200.0,78.2819,78.477,78.2565,78.4431,25200.0
2012-03-27 10:10:00,92.47,92.52,92.44,92.46,25700.0,78.4516,78.494,78.4261,78.4431,25700.0
2012-03-27 10:15:00,92.46,92.51,92.42,92.46,26300.0,78.4431,78.4855,78.4092,78.4431,26300.0
2012-03-27 10:20:00,92.45,92.47,92.33,92.33,28000.0,78.4346,78.4516,78.3328,78.3328,28000.0
2012-03-27 10:25:00,92.34,92.35,92.2,92.27,32600.0,78.3413,78.3498,78.2225,78.2819,32600.0
2012-03-27 10:30:00,92.27,92.3,92.13,92.24,55700.0,78.2819,78.3074,78.1631,78.2565,55700.0
2012-03-27 10:35:00,92.23,92.33,92.21,92.28,26100.0,78.248,78.3328,78.231,78.2904,26100.0
2012-03-27 10:40:00,92.28,92.29,92.18,92.22,36700.0,78.2904,78.2989,78.2055,78.2395,36700.0
2012-03-27 10:45:00,92.22,92.4,92.22,92.28,18300.0,78.2395,78.3922,78.2395,78.2904,18300.0
2012-03-27 10:50:00,92.27,92.28,92.05,92.15,21000.0,78.2819,78.2904,78.0953,78.1801,21000.0
2012-03-27 10:55:00,92.14,92.19,92.07,92.18,44200.0,78.1716,78.214,78.1122,78.2055,44200.0
2012-03-27 11:00:00,92.18,92.25,92.11,92.16,21900.0,78.2055,78.2649,78.1462,78.1886,21900.0
2012-03-27 11:05:00,92.16,92.16,91.94,91.96,42300.0,78.1886,78.1886,78.0019,78.0189,42300.0
2012-03-27 11:10:00,91.97,92.04,91.91,92.03,34600.0,78.0274,78.0868,77.9765,78.0783,34600.0
2012-03-27 11:15:00,92.04,92.04,91.93,92.0,18900.0,78.0868,78.0868,77.9934,78.0528,18900.0
2012-03-27 11:20:00,92.01,92.02,91.94,92.01,20100.0,78.0613,78.0698,78.0019,78.0613,20100.0
2012-03-27 11:25:00,92.02,92.04,91.91,91.94,13000.0,78.0698,78.0868,77.9765,78.0019,13000.0
2012-03-27 11:30:00,91.94,92.02,91.94,91.98,9700.0,78.0019,78.0698,78.0019,78.0359,9700.0
2012-03-27 11:35:00,91.98,92.03,91.94,91.96,19300.0,78.0359,78.0783,78.0019,78.0189,19300.0
2012-03-27 11:40:00,91.98,92.03,91.95,92.01,32600.0,78.0359,78.0783,78.0104,78.0613,32600.0
2012-03-27 11:45:00,92.0,92.04,91.96,92.01,20700.0,78.0528,78.0868,78.0189,78.0613,20700.0
2012-03-27 11:50:00,92.02,92.03,91.96,92.02,24500.0,78.0698,78.0783,78.0189,78.0698,24500.0
2012-03-27 11:55:00,92.01,92.02,91.95,91.98,18600.0,78.0613,78.0698,78.0104,78.0359,18600.0
2012-03-27 12:00:00,92.0,92.03,91.98,91.98,39400.0,78.0528,78.0783,78.0359,78.0359,39400.0
2012-03-27 12:05:00,91.98,92.01,91.97,92.0,15600.0,78.0359,78.0613,78.0274,78.0528,15600.0
2012-03-27 12:10:00,91.99,92.03,91.97,92.0,27800.0,78.0444,78.0783,78.0274,78.0528,27800.0
2012-03-27 12:15:00,92.0,92.01,91.96,91.99,13100.0,78.0528,78.0613,78.0189,78.0444,13100.0
2012-03-27 12:20:00,92.0,92.13,92.0,92.08,26900.0,78.0528,78.1631,78.0528,78.1207,26900.0
2012-03-27 12:25:00,92.06,92.09,92.01,92.02,15200.0,78.1037,78.1292,78.0613,78.0698,15200.0
2012-03-27 12:30:00,92.02,92.11,92.01,92.04,18800.0,78.0698,78.1462,78.0613,78.0868,18800.0
2012-03-27 12:35:00,92.06,92.11,91.97,92.01,21600.0,78.1037,78.1462,78.0274,78.0613,21600.0
2012-03-27 12:40:00,92.01,92.2,92.01,92.13,26700.0,78.0613,78.2225,78.0613,78.1631,26700.0
2012-03-27 12:45:00,92.13,92.17,92.1,92.12,7500.0,78.1631,78.1971,78.1377,78.1546,7500.0
2012-03-27 12:50:00,92.12,92.18,92.09,92.15,7900.0,78.1546,78.2055,78.1292,78.1801,7900.0
2012-03-27 12:55:00,92.16,92.22,92.13,92.22,20300.0,78.1886,78.2395,78.1631,78.2395,20300.0
2012-03-27 13:00:00,92.21,92.33,92.19,92.25,30300.0,78.231,78.3328,78.214,78.2649,30300.0
2012-03-27 13:05:00,92.25,92.26,92.2,92.25,14500.0,78.2649,78.2734,78.2225,78.2649,14500.0
2012-03-27 13:10:00,92.24,92.28,92.2,92.21,23300.0,78.2565,78.2904,78.2225,78.231,23300.0
2012-03-27 13:15:00,92.22,92.25,92.13,92.22,17100.0,78.2395,78.2649,78.1631,78.2395,17100.0
2012-03-27 13:20:00,92.23,92.24,92.07,92.09,26900.0,78.248,78.2565,78.1122,78.1292,26900.0
2012-03-27 13:25:00,92.08,92.11,92.06,92.07,31100.0,78.1207,78.1462,78.1037,78.1122,31100.0
2012-03-27 13:30:00,92.08,92.13,92.02,92.04,28400.0,78.1207,78.1631,78.0698,78.0868,28400.0
2012-03-27 13:35:00,92.04,92.06,92.01,92.01,12100.0,78.0868,78.1037,78.0613,78.0613,12100.0
2012-03-27 13:40:00,92.0,92.06,92.0,92.0,13800.0,78.0528,78.1037,78.0528,78.0528,13800.0
2012-03-27 13:45:00,92.01,92.1,92.0,92.08,18900.0,78.0613,78.1377,78.0528,78.1207,18900.0
2012-03-27 13:50:00,92.08,92.16,92.07,92.16,28200.0,78.1207,78.1886,78.1122,78.1886,28200.0
2012-03-27 13:55:00,92.14,92.25,92.14,92.23,24500.0,78.1716,78.2649,78.1716,78.248,24500.0
2012-03-27 14:00:00,92.22,92.32,92.22,92.27,24200.0,78.2395,78.3243,78.2395,78.2819,24200.0
2012-03-27 14:05:00,92.28,92.33,92.27,92.29,60700.0,78.2904,78.3328,78.2819,78.2989,60700.0
2012-03-27 14:10:00,92.3,92.35,92.25,92.28,25900.0,78.3074,78.3498,78.2649,78.2904,25900.0
2012-03-27 14:15:00,92.27,92.36,92.27,92.35,16400.0,78.2819,78.3583,78.2819,78.3498,16400.0
2012-03-27 14:20:00,92.35,92.42,92.33,92.38,26200.0,78.3498,78.4092,78.3328,78.3752,26200.0
2012-03-27 14:25:00,92.39,92.45,92.35,92.44,27900.0,78.3837,78.4346,78.3498,78.4261,27900.0
2012-03-27 14:30:00,92.44,92.5,92.29,92.29,50600.0,78.4261,78.477,78.2989,78.2989,50600.0
2012-03-27 14:35:00,92.29,92.35,92.22,92.26,14300.0,78.2989,78.3498,78.2395,78.2734,14300.0
2012-03-27 14:40:00,92.26,92.27,92.19,92.24,21100.0,78.2734,78.2819,78.214,78.2565,21100.0
2012-03-27 14:45:00,92.24,92.3,92.22,92.23,19900.0,78.2565,78.3074,78.2395,78.248,19900.0
2012-03-27 14:50:00,92.23,92.27,92.2,92.22,18900.0,78.248,78.2819,78.2225,78.2395,18900.0
2012-03-27 14:55:00,92.22,92.22,92.15,92.19,22800.0,78.2395,78.2395,78.1801,78.214,22800.0
2012-03-27 15:00:00,92.19,92.22,92.17,92.21,19600.0,78.214,78.2395,78.1971,78.231,19600.0
2012-03-27 15:05:00,92.19,92.22,92.15,92.15,28600.0,78.214,78.2395,78.1801,78.1801,28600.0
2012-03-27 15:10:00,92.15,92.19,92.11,92.13,21000.0,78.1801,78.214,78.1462,78.1631,21000.0
2012-03-27 15:15:00,92.13,92.15,92.08,92.13,14300.0,78.1631,78.1801,78.1207,78.1631,14300.0
2012-03-27 15:20:00,92.14,92.16,92.0,92.06,42100.0,78.1716,78.1886,78.0528,78.1037,42100.0
2012-03-27 15:25:00,92.06,92.07,91.95,91.98,28800.0,78.1037,78.1122,78.0104,78.0359,28800.0
2012-03-27 15:30:00,91.99,92.02,91.95,91.96,55500.0,78.0444,78.0698,78.0104,78.0189,55500.0
2012-03-27 15:35:00,91.98,92.02,91.91,91.97,37100.0,78.0359,78.0698,77.9765,78.0274,37100.0
2012-03-27 15:40:00,91.97,92.04,91.95,92.02,66900.0,78.0274,78.0868,78.0104,78.0698,66900.0
2012-03-27 15:45:00,92.02,92.05,91.92,92.04,61200.0,78.0698,78.0953,77.985,78.0868,61200.0
2012-03-27 15:50:00,92.03,92.03,91.93,91.98,71800.0,78.0783,78.0783,77.9934,78.0359,71800.0
2012-03-27 15:55:00,91.98,91.98,91.89,91.89,87300.0,78.0359,78.0359,77.9595,77.9595,87300.0
2012-03-28 09:30:00,92.13,92.15,91.83,91.94,91100.0,78.1631,78.1801,77.9086,78.0019,91100.0
2012-03-28 09:35:00,91.95,92.23,91.94,92.0,57400.0,78.0104,78.248,78.0019,78.0528,57400.0
2012-03-28 09:40:00,92.03,92.03,91.7,91.72,44300.0,78.0783,78.0783,77.7983,77.8153,44300.0
2012-03-28 09:45:00,91.71,91.84,91.58,91.7,68000.0,77.8068,77.9171,77.6965,77.7983,68000.0
2012-03-28 09:50:00,91.7,91.84,91.6,91.71,54100.0,77.7983,77.9171,77.7135,77.8068,54100.0
2012-03-28 09:55:00,91.69,92.01,91.69,91.99,50600.0,77.7898,78.0613,77.7898,78.0444,50600.0
2012-03-28 10:00:00,92.01,92.04,91.91,92.0,27300.0,78.0613,78.0868,77.9765,78.0528,27300.0
2012-03-28 10:05:00,91.99,92.01,91.97,92.01,17300.0,78.0444,78.0613,78.0274,78.0613,17300.0
2012-03-28 10:10:00,92.01,92.11,91.98,92.11,71700.0,78.0613,78.1462,78.0359,78.1462,71700.0
2012-03-28 10:15:00,92.07,92.1,91.88,91.96,40500.0,78.1122,78.1377,77.951,78.0189,40500.0
2012-03-28 10:20:00,91.92,92.04,91.9,91.98,37800.0,77.985,78.0868,77.968,78.0359,37800.0
2012-03-28 10:25:00,91.98,92.04,91.79,91.89,30300.0,78.0359,78.0868,77.8747,77.9595,30300.0
2012-03-28 10:30:00,91.89,91.89,91.69,91.79,31500.0,77.9595,77.9595,77.7898,77.8747,31500.0
2012-03-28 10:35:00,91.75,91.91,91.59,91.61,36900.0,77.8407,77.9765,77.705,77.722,36900.0
2012-03-28 10:40:00,91.61,91.64,91.43,91.43,28400.0,77.722,77.7474,77.5692,77.5692,28400.0
2012-03-28 10:45:00,91.43,91.55,91.42,91.51,18000.0,77.5692,77.6711,77.5608,77.6371,18000.0
2012-03-28 10:50:00,91.5,91.59,91.4,91.59,19100.0,77.6286,77.705,77.5438,77.705,19100.0
2012-03-28 10:55:00,91.58,91.58,91.45,91.55,20800.0,77.6965,77.6965,77.5862,77.6711,20800.0
2012-03-28 11:00:00,91.55,91.61,91.35,91.37,45000.0,77.6711,77.722,77.5014,77.5183,45000.0
2012-03-28 11:05:00,91.36,91.41,91.0,91.01,82200.0,77.5099,77.5523,77.2044,77.2129,82200.0
2012-03-28 11:10:00,91.0,91.11,90.96,91.11,41000.0,77.2044,77.2978,77.1705,77.2978,41000.0
2012-03-28 11:15:00,91.1,91.1,91.05,91.08,15000.0,77.2893,77.2893,77.2469,77.2723,15000.0
2012-03-28 11:20:00,91.07,91.24,91.07,91.24,16100.0,77.2638,77.408,77.2638,77.408,16100.0
2012-03-28 11:25:00,91.22,91.25,90.86,90.9,37400.0,77.3911,77.4165,77.0857,77.1196,37400.0
2012-03-28 11:30:00,90.92,91.07,90.87,91.07,15000.0,77.1366,77.2638,77.0941,77.2638,15000.0
2012-03-28 11:35:00,91.03,91.05,90.92,91.02,13600.0,77.2299,77.2469,77.1366,77.2214,13600.0
2012-03-28 11:40:00,91.0,91.12,90.98,91.05,24900.0,77.2044,77.3062,77.1875,77.2469,24900.0
2012-03-28 11:45:00,91.03,91.07,90.88,90.89,35700.0,77.2299,77.2638,77.1026,77.1111,35700.0
2012-03-28 11:50:00,90.88,90.88,90.67,90.68,45200.0,77.1026,77.1026,76.9245,76.9329,45200.0
2012-03-28 11:55:00,90.67,90.92,90.51,90.88,57200.0,76.9245,77.1366,76.7887,77.1026,57200.0
2012-03-28 12:00:00,90.91,90.91,90.66,90.74,28200.0,77.1281,77.1281,76.916,76.9838,28200.0
2012-03-28 12:05:00,90.75,90.92,90.74,90.8,18600.0,76.9923,77.1366,76.9838,77.0348,18600.0
2012-03-28 12:10:00,90.81,90.91,90.78,90.91,24300.0,77.0432,77.1281,77.0178,77.1281,24300.0
2012-03-28 12:15:00,90.91,91.2,90.87,91.2,53300.0,77.1281,77.3741,77.0941,77.3741,53300.0
2012-03-28 12:20:00,91.2,91.2,91.05,91.05,17300.0,77.3741,77.3741,77.2469,77.2469,17300.0
2012-03-28 12:25:00,91.06,91.21,91.05,91.19,14200.0,77.2553,77.3826,77.2469,77.3656,14200.0
2012-03-28 12:30:00,91.21,91.26,91.12,91.24,16200.0,77.3826,77.425,77.3062,77.408,16200.0
2012-03-28 12:35:00,91.25,91.28,91.1,91.13,22100.0,77.4165,77.442,77.2893,77.3147,22100.0
2012-03-28 12:40:00,91.16,91.27,91.14,91.23,15900.0,77.3402,77.4335,77.3232,77.3996,15900.0
2012-03-28 12:45:00,91.22,91.37,91.22,91.37,19600.0,77.3911,77.5183,77.3911,77.5183,19600.0
2012-03-28 12:50:00,91.35,91.35,91.18,91.21,16300.0,77.5014,77.5014,77.3571,77.3826,16300.0
2012-03-28 12:55:00,91.21,91.22,91.07,91.08,21700.0,77.3826,77.3911,77.2638,77.2723,21700.0
2012-03-28 13:00:00,91.1,91.16,91.04,91.15,59200.0,77.2893,77.3402,77.2384,77.3317,59200.0
2012-03-28 13:05:00,91.14,91.14,91.07,91.1,15900.0,77.3232,77.3232,77.2638,77.2893,15900.0
2012-03-28 13:10:00,91.1,91.12,90.9,90.97,56200.0,77.2893,77.3062,77.1196,77.179,56200.0
2012-03-28 13:15:00,90.98,91.05,90.97,91.05,8600.0,77.1875,77.2469,77.179,77.2469,8600.0
2012-03-28 13:20:00,91.06,91.08,90.84,90.9,16800.0,77.2553,77.2723,77.0687,77.1196,16800.0
2012-03-28 13:25:00,90.89,90.98,90.87,90.94,11300.0,77.1111,77.1875,77.0941,77.1535,11300.0
2012-03-28 13:30:00,90.93,90.93,90.83,90.86,15000.0,77.145,77.145,77.0602,77.0857,15000.0
2012-03-28 13:35:00,90.86,90.97,90.81,90.94,21200.0,77.0857,77.179,77.0432,77.1535,21200.0
2012-03-28 13:40:00,90.95,90.99,90.87,90.9,10200.0,77.162,77.1959,77.0941,77.1196,10200.0
2012-03-28 13:45:00,90.85,90.86,90.77,90.79,12100.0,77.0772,77.0857,77.0093,77.0263,12100.0
2012-03-28 13:50:00,90.77,90.77,90.69,90.76,21600.0,77.0093,77.0093,76.9414,77.0008,21600.0
2012-03-28 13:55:00,90.74,90.92,90.74,90.84,17000.0,76.9838,77.1366,76.9838,77.0687,17000.0
2012-03-28 14:00:00,90.82,90.84,90.62,90.63,10900.0,77.0517,77.0687,76.882,76.8905,10900.0
2012-03-28 14:05:00,90.66,90.72,90.56,90.6,17700.0,76.916,76.9669,76.8311,76.8651,17700.0
2012-03-28 14:10:00,90.6,90.68,90.51,90.63,12100.0,76.8651,76.9329,76.7887,76.8905,12100.0
2012-03-28 14:15:00,90.66,90.69,90.63,90.65,6900.0,76.916,76.9414,76.8905,76.9075,6900.0
2012-03-28 14:20:00,90.66,90.71,90.62,90.68,5300.0,76.916,76.9584,76.882,76.9329,5300.0
2012-03-28 14:25:00,90.68,90.76,90.6,90.76,13100.0,76.9329,77.0008,76.8651,77.0008,13100.0
2012-03-28 14:30:00,90.77,90.82,90.69,90.82,10700.0,77.0093,77.0517,76.9414,77.0517,10700.0
2012-03-28 14:35:00,90.83,90.98,90.82,90.91,31000.0,77.0602,77.1875,77.0517,77.1281,31000.0
2012-03-28 14:40:00,90.91,91.04,90.91,90.97,16300.0,77.1281,77.2384,77.1281,77.179,16300.0
2012-03-28 14:45:00,90.96,91.06,90.94,91.0,14800.0,77.1705,77.2553,77.1535,77.2044,14800.0
2012-03-28 14:50:00,91.02,91.06,90.99,91.02,24200.0,77.2214,77.2553,77.1959,77.2214,24200.0
2012-03-28 14:55:00,91.02,91.16,91.01,91.15,21000.0,77.2214,77.3402,77.2129,77.3317,21000.0
2012-03-28 15:00:00,91.16,91.28,91.12,91.15,26600.0,77.3402,77.442,77.3062,77.3317,26600.0
2012-03-28 15:05:00,91.14,91.18,91.11,91.16,33300.0,77.3232,77.3571,77.2978,77.3402,33300.0
2012-03-28 15:10:00,91.15,91.15,91.04,91.13,38700.0,77.3317,77.3317,77.2384,77.3147,38700.0
2012-03-28 15:15:00,91.13,91.24,91.07,91.19,26200.0,77.3147,77.408,77.2638,77.3656,26200.0
2012-03-28 15:20:00,91.21,91.3,91.14,91.3,20900.0,77.3826,77.459,77.3232,77.459,20900.0
2012-03-28 15:25:00,91.28,91.35,91.17,91.35,19300.0,77.442,77.5014,77.3487,77.5014,19300.0
2012-03-28 15:30:00,91.35,91.48,91.27,91.41,35000.0,77.5014,77.6117,77.4335,77.5523,35000.0
2012-03-28 15:35:00,91.39,91.43,91.21,91.37,32600.0,77.5353,77.5692,77.3826,77.5183,32600.0
2012-03-28 15:40:00,91.37,91.53,91.36,91.51,46200.0,77.5183,77.6541,77.5099,77.6371,46200.0
2012-03-28 15:45:00,91.54,91.63,91.34,91.39,52500.0,77.6626,77.7389,77.4929,77.5353,52500.0
2012-03-28 15:50:00,91.4,91.45,91.34,91.4,47700.0,77.5438,77.5862,77.4929,77.5438,47700.0
2012-03-28 15:55:00,91.42,91.49,91.38,91.48,67700.0,77.5608,77.6202,77.5268,77.6117,67700.0
2012-03-29 09:30:00,90.7,91.0,90.69,90.79,29600.0,76.9499,77.2044,76.9414,77.0263,29600.0
2012-03-29 09:35:00,90.83,90.83,90.55,90.65,22700.0,77.0602,77.0602,76.8227,76.9075,22700.0
2012-03-29 09:40:00,90.67,90.78,90.66,90.75,17400.0,76.9245,77.0178,76.916,76.9923,17400.0
2012-03-29 09:45:00,90.75,91.27,90.75,91.07,22400.0,76.9923,77.4335,76.9923,77.2638,22400.0
2012-03-29 09:50:00,91.05,91.05,90.67,90.85,35600.0,77.2469,77.2469,76.9245,77.0772,35600.0
2012-03-29 09:55:00,90.88,90.9,90.31,90.36,58600.0,77.1026,77.1196,76.619,76.6615,58600.0
2012-03-29 10:00:00,90.35,90.63,90.31,90.61,50800.0,76.653,76.8905,76.619,76.8736,50800.0
2012-03-29 10:05:00,90.59,90.62,90.36,90.44,46100.0,76.8566,76.882,76.6615,76.7293,46100.0
2012-03-29 10:10:00,90.46,90.47,90.25,90.31,32200.0,76.7463,76.7548,76.5681,76.619,32200.0
2012-03-29 10:15:00,90.33,90.34,90.14,90.2,28900.0,76.636,76.6445,76.4748,76.5257,28900.0
2012-03-29 10:20:00,90.2,90.37,90.14,90.37,30200.0,76.5257,76.6699,76.4748,76.6699,30200.0
2012-03-29 10:25:00,90.37,90.37,90.1,90.12,15200.0,76.6699,76.6699,76.4409,76.4578,15200.0
2012-03-29 10:30:00,90.11,90.31,90.1,90.17,22800.0,76.4494,76.619,76.4409,76.5003,22800.0
2012-03-29 10:35:00,90.16,90.19,90.03,90.04,18600.0,76.4918,76.5172,76.3815,76.39,18600.0
2012-03-29 10:40:00,90.05,90.3,90.04,90.25,25500.0,76.3985,76.6106,76.39,76.5681,25500.0
2012-03-29 10:45:00,90.26,90.3,90.22,90.25,12800.0,76.5766,76.6106,76.5427,76.5681,12800.0
2012-03-29 10:50:00,90.23,90.25,90.12,90.12,12900.0,76.5512,76.5681,76.4578,76.4578,12900.0
2012-03-29 10:55:00,90.12,90.23,90.09,90.23,8100.0,76.4578,76.5512,76.4324,76.5512,8100.0
2012-03-29 11:00:00,90.23,90.33,90.15,90.31,13300.0,76.5512,76.636,76.4833,76.619,13300.0
2012-03-29 11:05:00,90.32,90.41,90.32,90.36,11400.0,76.6275,76.7039,76.6275,76.6615,11400.0
2012-03-29 11:10:00,90.38,90.41,90.24,90.36,9300.0,76.6784,76.7039,76.5596,76.6615,9300.0
2012-03-29 11:15:00,90.35,90.38,90.17,90.2,8700.0,76.653,76.6784,76.5003,76.5257,8700.0
2012-03-29 11:20:00,90.18,90.24,90.08,90.09,8500.0,76.5087,76.5596,76.4239,76.4324,8500.0
2012-03-29 11:25:00,90.09,90.19,90.0,90.02,27700.0,76.4324,76.5172,76.356,76.373,27700.0
2012-03-29 11:30:00,90.01,90.16,90.0,90.12,22900.0,76.3645,76.4918,76.356,76.4578,22900.0
2012-03-29 11:35:00,90.13,90.16,90.0,90.01,12600.0,76.4663,76.4918,76.356,76.3645,12600.0
2012-03-29 11:40:00,90.02,90.18,89.98,89.98,31900.0,76.373,76.5087,76.3391,76.3391,31900.0
2012-03-29 11:45:00,89.99,90.04,89.95,89.98,27100.0,76.3475,76.39,76.3136,76.3391,27100.0
2012-03-29 11:50:00,89.99,90.0,89.9,90.0,20100.0,76.3475,76.356,76.2712,76.356,20100.0
2012-03-29 11:55:00,90.0,90.04,89.91,90.0,25600.0,76.356,76.39,76.2797,76.356,25600.0
2012-03-29 12:00:00,90.0,90.04,89.95,90.0,19700.0,76.356,76.39,76.3136,76.356,19700.0
2012-03-29 12:05:00,90.0,90.16,89.99,90.08,15500.0,76.356,76.4918,76.3475,76.4239,15500.0
2012-03-29 12:10:00,90.07,90.1,90.02,90.02,7700.0,76.4154,76.4409,76.373,76.373,7700.0
2012-03-29 12:15:00,90.03,90.15,90.02,90.15,11500.0,76.3815,76.4833,76.373,76.4833,11500.0
2012-03-29 12:20:00,90.14,90.24,90.08,90.17,8900.0,76.4748,76.5596,76.4239,76.5003,8900.0
2012-03-29 12:25:00,90.16,90.26,90.11,90.17,9600.0,76.4918,76.5766,76.4494,76.5003,9600.0
2012-03-29 12:30:00,90.15,90.25,90.09,90.09,13600.0,76.4833,76.5681,76.4324,76.4324,13600.0
2012-03-29 12:35:00,90.08,90.35,90.05,90.32,13000.0,76.4239,76.653,76.3985,76.6275,13000.0
2012-03-29 12:40:00,90.3,90.37,90.29,90.29,3700.0,76.6106,76.6699,76.6021,76.6021,3700.0
2012-03-29 12:45:00,90.3,90.33,90.21,90.22,12500.0,76.6106,76.636,76.5342,76.5427,12500.0
2012-03-29 12:50:00,90.22,90.52,90.19,90.52,15300.0,76.5427,76.7972,76.5172,76.7972,15300.0
2012-03-29 12:55:00,90.51,90.56,90.49,90.53,13200.0,76.7887,76.8311,76.7717,76.8057,13200.0
2012-03-29 13:00:00,90.53,90.55,90.42,90.42,15400.0,76.8057,76.8227,76.7124,76.7124,15400.0
2012-03-29 13:05:00,90.42,90.49,90.41,90.48,8100.0,76.7124,76.7717,76.7039,76.7633,8100.0
2012-03-29 13:10:00,90.5,90.52,90.38,90.46,12700.0,76.7802,76.7972,76.6784,76.7463,12700.0
2012-03-29 13:15:00,90.46,90.69,90.46,90.69,75300.0,76.7463,76.9414,76.7463,76.9414,75300.0
2012-03-29 13:20:00,90.7,90.74,90.63,90.65,30700.0,76.9499,76.9838,76.8905,76.9075,30700.0
2012-03-29 13:25:00,90.65,90.76,90.63,90.75,17900.0,76.9075,77.0008,76.8905,76.9923,17900.0
2012-03-29 13:30:00,90.74,90.81,90.72,90.78,11900.0,76.9838,77.0432,76.9669,77.0178,11900.0
2012-03-29 13:35:00,90.79,90.94,90.78,90.92,16200.0,77.0263,77.1535,77.0178,77.1366,16200.0
2012-03-29 13:40:00,90.9,91.02,90.88,90.92,54600.0,77.1196,77.2214,77.1026,77.1366,54600.0
2012-03-29 13:45:00,90.92,91.01,90.82,90.84,19800.0,77.1366,77.2129,77.0517,77.0687,19800.0
2012-03-29 13:50:00,90.85,91.01,90.76,90.97,32500.0,77.0772,77.2129,77.0008,77.179,32500.0
2012-03-29 13:55:00,90.97,91.08,90.97,90.99,23400.0,77.179,77.2723,77.179,77.1959,23400.0
2012-03-29 14:00:00,90.98,91.26,90.96,91.13,24100.0,77.1875,77.425,77.1705,77.3147,24100.0
2012-03-29 14:05:00,91.13,91.16,90.98,91.07,15100.0,77.3147,77.3402,77.1875,77.2638,15100.0
2012-03-29 14:10:00,91.06,91.21,91.04,91.13,22100.0,77.2553,77.3826,77.2384,77.3147,22100.0
2012-03-29 14:15:00,91.12,91.21,91.08,91.15,69900.0,77.3062,77.3826,77.2723,77.3317,69900.0
2012-03-29 14:20:00,91.15,91.18,90.96,90.97,39000.0,77.3317,77.3571,77.1705,77.179,39000.0
2012-03-29 14:25:00,90.97,91.25,90.97,91.23,16200.0,77.179,77.4165,77.179,77.3996,16200.0
2012-03-29 14:30:00,91.22,91.24,91.08,91.18,28700.0,77.3911,77.408,77.2723,77.3571,28700.0
2012-03-29 14:35:00,91.16,91.27,91.14,91.16,12900.0,77.3402,77.4335,77.3232,77.3402,12900.0
2012-03-29 14:40:00,91.16,91.27,91.15,91.26,8200.0,77.3402,77.4335,77.3317,77.425,8200.0
2012-03-29 14:45:00,91.26,91.27,91.14,91.27,12100.0,77.425,77.4335,77.3232,77.4335,12100.0
2012-03-29 14:50:00,91.26,91.32,91.24,91.32,12200.0,77.425,77.4759,77.408,77.4759,12200.0
2012-03-29 14:55:00,91.35,91.38,91.26,91.27,12500.0,77.5014,77.5268,77.425,77.4335,12500.0
2012-03-29 15:00:00,91.26,91.32,91.09,91.29,19700.0,77.425,77.4759,77.2808,77.4505,19700.0
2012-03-29 15:05:00,91.29,91.45,91.26,91.45,21500.0,77.4505,77.5862,77.425,77.5862,21500.0
2012-03-29 15:10:00,91.46,91.78,91.46,91.68,50300.0,77.5947,77.8662,77.5947,77.7813,50300.0
2012-03-29 15:15:00,91.68,91.87,91.64,91.81,42200.0,77.7813,77.9425,77.7474,77.8916,42200.0
2012-03-29 15:20:00,91.79,91.82,91.65,91.76,27700.0,77.8747,77.9001,77.7559,77.8492,27700.0
2012-03-29 15:25:00,91.77,91.79,91.59,91.66,40300.0,77.8577,77.8747,77.705,77.7644,40300.0
2012-03-29 15:30:00,91.68,91.78,91.61,91.78,25800.0,77.7813,77.8662,77.722,77.8662,25800.0
2012-03-29 15:35:00,91.77,91.85,91.66,91.67,28500.0,77.8577,77.9256,77.7644,77.7729,28500.0
2012-03-29 15:40:00,91.66,91.8,91.63,91.75,35400.0,77.7644,77.8832,77.7389,77.8407,35400.0
2012-03-29 15:45:00,91.77,91.83,91.65,91.72,39200.0,77.8577,77.9086,77.7559,77.8153,39200.0
2012-03-29 15:50:00,91.73,91.82,91.72,91.77,37500.0,77.8238,77.9001,77.8153,77.8577,37500.0
2012-03-29 15:55:00,91.76,91.8,91.69,91.74,76900.0,77.8492,77.8832,77.7898,77.8323,76900.0
2012-03-30 09:30:00,92.08,92.16,91.8,91.92,28500.0,78.1207,78.1886,77.8832,77.985,28500.0
2012-03-30 09:35:00,91.89,91.89,91.57,91.61,23600.0,77.9595,77.9595,77.688,77.722,23600.0
2012-03-30 09:40:00,91.61,91.73,91.47,91.51,12900.0,77.722,77.8238,77.6032,77.6371,12900.0
2012-03-30 09:45:00,91.52,91.59,91.33,91.45,30500.0,77.6456,77.705,77.4844,77.5862,30500.0
2012-03-30 09:50:00,91.47,91.57,91.18,91.45,27900.0,77.6032,77.688,77.3571,77.5862,27900.0
2012-03-30 09:55:00,91.44,91.67,91.44,91.48,12900.0,77.5777,77.7729,77.5777,77.6117,12900.0
2012-03-30 10:00:00,91.52,91.75,91.44,91.68,29400.0,77.6456,77.8407,77.5777,77.7813,29400.0
2012-03-30 10:05:00,91.67,91.77,91.58,91.58,11700.0,77.7729,77.8577,77.6965,77.6965,11700.0
2012-03-30 10:10:00,91.56,91.71,91.55,91.59,16000.0,77.6795,77.8068,77.6711,77.705,16000.0
2012-03-30 10:15:00,91.68,91.73,91.61,91.64,25800.0,77.7813,77.8238,77.722,77.7474,25800.0
2012-03-30 10:20:00,91.65,91.7,91.37,91.39,17700.0,77.7559,77.7983,77.5183,77.5353,17700.0
2012-03-30 10:25:00,91.39,91.48,91.29,91.3,45200.0,77.5353,77.6117,77.4505,77.459,45200.0
2012-03-30 10:30:00,91.32,91.47,91.23,91.28,25900.0,77.4759,77.6032,77.3996,77.442,25900.0
2012-03-30 10:35:00,91.22,91.25,91.04,91.09,20000.0,77.3911,77.4165,77.2384,77.2808,20000.0
2012-03-30 10:40:00,91.09,91.24,91.07,91.24,9000.0,77.2808,77.408,77.2638,77.408,9000.0
2012-03-30 10:45:00,91.25,91.41,91.24,91.37,8700.0,77.4165,77.5523,77.408,77.5183,8700.0
2012-03-30 10:50:00,91.38,91.54,91.38,91.53,10700.0,77.5268,77.6626,77.5268,77.6541,10700.0
2012-03-30 10:55:00,91.55,91.56,91.35,91.37,10100.0,77.6711,77.6795,77.5014,77.5183,10100.0
2012-03-30 11:00:00,91.38,91.55,91.37,91.47,11200.0,77.5268,77.6711,77.5183,77.6032,11200.0
2012-03-30 11:05:00,91.47,91.52,91.44,91.44,10700.0,77.6032,77.6456,77.5777,77.5777,10700.0
2012-03-30 11:10:00,91.44,91.7,91.44,91.66,11300.0,77.5777,77.7983,77.5777,77.7644,11300.0
2012-03-30 11:15:00,91.68,91.83,91.68,91.8,8200.0,77.7813,77.9086,77.7813,77.8832,8200.0
2012-03-30 11:20:00,91.81,91.82,91.75,91.78,5300.0,77.8916,77.9001,77.8407,77.8662,5300.0
2012-03-30 11:25:00,91.8,91.83,91.73,91.76,5400.0,77.8832,77.9086,77.8238,77.8492,5400.0
2012-03-30 11:30:00,91.75,91.78,91.71,91.75,8000.0,77.8407,77.8662,77.8068,77.8407,8000.0
2012-03-30 11:35:00,91.74,91.8,91.72,91.74,6900.0,77.8323,77.8832,77.8153,77.8323,6900.0
2012-03-30 11:40:00,91.75,91.75,91.67,91.72,4200.0,77.8407,77.8407,77.7729,77.8153,4200.0
2012-03-30 11:45:00,91.72,91.84,91.7,91.7,8700.0,77.8153,77.9171,77.7983,77.7983,8700.0
2012-03-30 11:50:00,91.69,91.8,91.67,91.72,10700.0,77.7898,77.8832,77.7729,77.8153,10700.0
2012-03-30 11:55:00,91.73,91.9,91.73,91.87,17500.0,77.8238,77.968,77.8238,77.9425,17500.0
2012-03-30 12:00:00,91.86,91.95,91.85,91.86,27800.0,77.9341,78.0104,77.9256,77.9341,27800.0
2012-03-30 12:05:00,91.88,91.92,91.86,91.88,15200.0,77.951,77.985,77.9341,77.951,15200.0
2012-03-30 12:10:00,91.87,91.94,91.84,91.92,26900.0,77.9425,78.0019,77.9171,77.985,26900.0
2012-03-30 12:15:00,91.91,92.01,91.89,91.96,19900.0,77.9765,78.0613,77.9595,78.0189,19900.0
2012-03-30 12:20:00,91.95,92.0,91.89,91.95,22400.0,78.0104,78.0528,77.9595,78.0104,22400.0
2012-03-30 12:25:00,91.97,92.04,91.94,92.03,19800.0,78.0274,78.0868,78.0019,78.0783,19800.0
2012-03-30 12:30:00,92.02,92.03,91.95,92.0,10500.0,78.0698,78.0783,78.0104,78.0528,10500.0
2012-03-30 12:35:00,92.0,92.11,91.98,92.1,22100.0,78.0528,78.1462,78.0359,78.1377,22100.0
2012-03-30 12:40:00,92.09,92.21,92.06,92.2,13900.0,78.1292,78.231,78.1037,78.2225,13900.0
2012-03-30 12:45:00,92.22,92.29,92.21,92.27,18000.0,78.2395,78.2989,78.231,78.2819,18000.0
2012-03-30 12:50:00,92.27,92.3,92.23,92.25,29300.0,78.2819,78.3074,78.248,78.2649,29300.0
2012-03-30 12:55:00,92.26,92.31,92.1,92.1,14700.0,78.2734,78.3158,78.1377,78.1377,14700.0
2012-03-30 13:00:00,92.08,92.1,92.03,92.05,8300.0,78.1207,78.1377,78.0783,78.0953,8300.0
2012-03-30 13:05:00,92.03,92.15,92.03,92.1,8900.0,78.0783,78.1801,78.0783,78.1377,8900.0
2012-03-30 13:10:00,92.1,92.13,92.1,92.1,3200.0,78.1377,78.1631,78.1377,78.1377,3200.0
2012-03-30 13:15:00,92.1,92.16,92.09,92.09,11500.0,78.1377,78.1886,78.1292,78.1292,11500.0
2012-03-30 13:20:00,92.11,92.18,92.09,92.12,12200.0,78.1462,78.2055,78.1292,78.1546,12200.0
2012-03-30 13:25:00,92.11,92.23,92.11,92.23,13000.0,78.1462,78.248,78.1462,78.248,13000.0
2012-03-30 13:30:00,92.22,92.25,92.18,92.18,8700.0,78.2395,78.2649,78.2055,78.2055,8700.0
2012-03-30 13:35:00,92.19,92.27,92.17,92.21,25700.0,78.214,78.2819,78.1971,78.231,25700.0
2012-03-30 13:40:00,92.21,92.23,92.12,92.2,13300.0,78.231,78.248,78.1546,78.2225,13300.0
2012-03-30 13:45:00,92.2,92.2,92.14,92.15,7000.0,78.2225,78.2225,78.1716,78.1801,7000.0
2012-03-30 13:50:00,92.17,92.18,92.14,92.18,7000.0,78.1971,78.2055,78.1716,78.2055,7000.0
2012-03-30 13:55:00,92.17,92.19,92.15,92.18,4500.0,78.1971,78.214,78.1801,78.2055,4500.0
2012-03-30 14:00:00,92.18,92.22,92.17,92.2,28300.0,78.2055,78.2395,78.1971,78.2225,28300.0
2012-03-30 14:05:00,92.19,92.2,92.17,92.2,14300.0,78.214,78.2225,78.1971,78.2225,14300.0
2012-03-30 14:10:00,92.2,92.23,92.18,92.2,20500.0,78.2225,78.248,78.2055,78.2225,20500.0
2012-03-30 14:15:00,92.2,92.21,92.18,92.2,11300.0,78.2225,78.231,78.2055,78.2225,11300.0
2012-03-30 14:20:00,92.2,92.21,92.15,92.16,5800.0,78.2225,78.231,78.1801,78.1886,5800.0
2012-03-30 14:25:00,92.16,92.17,92.05,92.05,9100.0,78.1886,78.1971,78.0953,78.0953,9100.0
2012-03-30 14:30:00,92.05,92.13,92.05,92.09,8600.0,78.0953,78.1631,78.0953,78.1292,8600.0
2012-03-30 14:35:00,92.08,92.14,92.05,92.06,6500.0,78.1207,78.1716,78.0953,78.1037,6500.0
2012-03-30 14:40:00,92.06,92.19,92.06,92.18,9500.0,78.1037,78.214,78.1037,78.2055,9500.0
2012-03-30 14:45:00,92.18,92.21,92.13,92.14,12900.0,78.2055,78.231,78.1631,78.1716,12900.0
2012-03-30 14:50:00,92.13,92.13,92.02,92.04,10600.0,78.1631,78.1631,78.0698,78.0868,10600.0
2012-03-30 14:55:00,92.03,92.04,91.88,91.88,6600.0,78.0783,78.0868,77.951,77.951,6600.0
2012-03-30 15:00:00,91.89,91.97,91.89,91.95,13700.0,77.9595,78.0274,77.9595,78.0104,13700.0
2012-03-30 15:05:00,91.95,92.03,91.91,92.01,33700.0,78.0104,78.0783,77.9765,78.0613,33700.0
2012-03-30 15:10:00,92.0,92.0,91.93,91.97,12000.0,78.0528,78.0528,77.9934,78.0274,12000.0
2012-03-30 15:15:00,91.95,92.11,91.95,92.09,11400.0,78.0104,78.1462,78.0104,78.1292,11400.0
2012-03-30 15:20:00,92.09,92.1,91.98,91.98,26800.0,78.1292,78.1377,78.0359,78.0359,26800.0
2012-03-30 15:25:00,92.0,92.03,91.95,92.03,18800.0,78.0528,78.0783,78.0104,78.0783,18800.0
2012-03-30 15:30:00,92.02,92.16,92.02,92.16,17400.0,78.0698,78.1886,78.0698,78.1886,17400.0
2012-03-30 15:35:00,92.16,92.19,92.13,92.18,26800.0,78.1886,78.214,78.1631,78.2055,26800.0
2012-03-30 15:40:00,92.18,92.2,92.03,92.03,28400.0,78.2055,78.2225,78.0783,78.0783,28400.0
2012-03-30 15:45:00,92.03,92.04,91.68,91.75,56200.0,78.0783,78.0868,77.7813,77.8407,56200.0
2012-03-30 15:50:00,91.74,91.93,91.71,91.9,96900.0,77.8323,77.9934,77.8068,77.968,96900.0
2012-03-30 15:55:00,91.91,91.98,91.86,91.93,64800.0,77.9765,78.0359,77.9341,77.9934,64800.0
2012-04-02 09:30:00,92.04,92.2,91.76,91.89,37000.0,78.0868,78.2225,77.8492,77.9595,37000.0
2012-04-02 09:35:00,91.97,91.97,91.52,91.74,19200.0,78.0274,78.0274,77.6456,77.8323,19200.0
2012-04-02 09:40:00,91.79,92.04,91.79,91.89,16000.0,77.8747,78.0868,77.8747,77.9595,16000.0
2012-04-02 09:45:00,91.83,92.15,91.83,92.02,27200.0,77.9086,78.1801,77.9086,78.0698,27200.0
2012-04-02 09:50:00,92.0,92.08,91.86,91.86,19000.0,78.0528,78.1207,77.9341,77.9341,19000.0
2012-04-02 09:55:00,91.84,91.84,91.5,91.56,19700.0,77.9171,77.9171,77.6286,77.6795,19700.0
2012-04-02 10:00:00,91.56,91.93,91.56,91.87,27900.0,77.6795,77.9934,77.6795,77.9425,27900.0
2012-04-02 10:05:00,91.86,92.1,91.85,91.9,21900.0,77.9341,78.1377,77.9256,77.968,21900.0
2012-04-02 10:10:00,91.89,92.2,91.88,92.2,13200.0,77.9595,78.2225,77.951,78.2225,13200.0
2012-04-02 10:15:00,92.2,92.29,92.19,92.27,18000.0,78.2225,78.2989,78.214,78.2819,18000.0
2012-04-02 10:20:00,92.25,92.26,92.06,92.06,12800.0,78.2649,78.2734,78.1037,78.1037,12800.0
2012-04-02 10:25:00,92.08,92.09,91.85,91.85,11300.0,78.1207,78.1292,77.9256,77.9256,11300.0
2012-04-02 10:30:00,91.85,91.95,91.82,91.89,23800.0,77.9256,78.0104,77.9001,77.9595,23800.0
2012-04-02 10:35:00,91.88,91.91,91.79,91.83,14600.0,77.951,77.9765,77.8747,77.9086,14600.0
2012-04-02 10:40:00,91.85,91.95,91.82,91.88,10400.0,77.9256,78.0104,77.9001,77.951,10400.0
2012-04-02 10:45:00,91.87,91.88,91.77,91.88,14600.0,77.9425,77.951,77.8577,77.951,14600.0
2012-04-02 10:50:00,91.9,91.93,91.71,91.75,13700.0,77.968,77.9934,77.8068,77.8407,13700.0
2012-04-02 10:55:00,91.78,91.9,91.7,91.88,14700.0,77.8662,77.968,77.7983,77.951,14700.0
2012-04-02 11:00:00,91.93,91.94,91.64,91.75,34700.0,77.9934,78.0019,77.7474,77.8407,34700.0
2012-04-02 11:05:00,91.76,91.9,91.68,91.82,18900.0,77.8492,77.968,77.7813,77.9001,18900.0
2012-04-02 11:10:00,91.82,91.96,91.8,91.9,34800.0,77.9001,78.0189,77.8832,77.968,34800.0
2012-04-02 11:15:00,91.91,91.93,91.86,91.86,12200.0,77.9765,77.9934,77.9341,77.9341,12200.0
2012-04-02 11:20:00,91.86,91.95,91.86,91.87,9100.0,77.9341,78.0104,77.9341,77.9425,9100.0
2012-04-02 11:25:00,91.87,92.01,91.87,91.91,15800.0,77.9425,78.0613,77.9425,77.9765,15800.0
2012-04-02 11:30:00,91.9,91.93,91.83,91.88,14300.0,77.968,77.9934,77.9086,77.951,14300.0
2012-04-02 11:35:00,91.92,91.92,91.82,91.85,7900.0,77.985,77.985,77.9001,77.9256,7900.0
2012-04-02 11:40:00,91.85,91.92,91.83,91.91,7300.0,77.9256,77.985,77.9086,77.9765,7300.0
2012-04-02 11:45:00,91.91,92.25,91.91,92.24,21900.0,77.9765,78.2649,77.9765,78.2565,21900.0
2012-04-02 11:50:00,92.24,92.28,92.12,92.25,20900.0,78.2565,78.2904,78.1546,78.2649,20900.0
2012-04-02 11:55:00,92.25,92.37,92.21,92.21,24400.0,78.2649,78.3667,78.231,78.231,24400.0
2012-04-02 12:00:00,92.19,92.49,92.18,92.45,49300.0,78.214,78.4686,78.2055,78.4346,49300.0
2012-04-02 12:05:00,92.44,92.59,92.44,92.45,16700.0,78.4261,78.5534,78.4261,78.4346,16700.0
2012-04-02 12:10:00,92.45,92.5,92.37,92.41,18100.0,78.4346,78.477,78.3667,78.4007,18100.0
2012-04-02 12:15:00,92.38,92.43,92.33,92.39,8300.0,78.3752,78.4176,78.3328,78.3837,8300.0
2012-04-02 12:20:00,92.39,92.45,92.33,92.45,17900.0,78.3837,78.4346,78.3328,78.4346,17900.0
2012-04-02 12:25:00,92.44,92.44,92.31,92.38,14400.0,78.4261,78.4261,78.3158,78.3752,14400.0
2012-04-02 12:30:00,92.4,92.44,92.33,92.42,15200.0,78.3922,78.4261,78.3328,78.4092,15200.0
2012-04-02 12:35:00,92.43,92.5,92.38,92.41,10400.0,78.4176,78.477,78.3752,78.4007,10400.0
2012-04-02 12:40:00,92.39,92.54,92.39,92.46,19300.0,78.3837,78.511,78.3837,78.4431,19300.0
2012-04-02 12:45:00,92.46,92.58,92.45,92.52,13700.0,78.4431,78.5449,78.4346,78.494,13700.0
2012-04-02 12:50:00,92.51,92.6,92.48,92.53,20400.0,78.4855,78.5619,78.4601,78.5025,20400.0
2012-04-02 12:55:00,92.53,92.61,92.53,92.61,12400.0,78.5025,78.5704,78.5025,78.5704,12400.0
2012-04-02 13:00:00,92.6,92.6,92.5,92.54,11600.0,78.5619,78.5619,78.477,78.511,11600.0
2012-04-02 13:05:00,92.52,92.57,92.43,92.53,32800.0,78.494,78.5364,78.4176,78.5025,32800.0
2012-04-02 13:10:00,92.55,92.6,92.53,92.54,13300.0,78.5195,78.5619,78.5025,78.511,13300.0
2012-04-02 13:15:00,92.53,92.54,92.49,92.53,7000.0,78.5025,78.511,78.4686,78.5025,7000.0
2012-04-02 13:20:00,92.54,92.55,92.51,92.55,10600.0,78.511,78.5195,78.4855,78.5195,10600.0
2012-04-02 13:25:00,92.55,92.57,92.41,92.43,17200.0,78.5195,78.5364,78.4007,78.4176,17200.0
2012-04-02 13:30:00,92.45,92.56,92.42,92.46,17700.0,78.4346,78.5279,78.4092,78.4431,17700.0
2012-04-02 13:35:00,92.47,92.49,92.46,92.46,6400.0,78.4516,78.4686,78.4431,78.4431,6400.0
2012-04-02 13:40:00,92.46,92.56,92.46,92.51,13900.0,78.4431,78.5279,78.4431,78.4855,13900.0
2012-04-02 13:45:00,92.52,92.56,92.51,92.53,4700.0,78.494,78.5279,78.4855,78.5025,4700.0
2012-04-02 13:50:00,92.51,92.56,92.48,92.48,5400.0,78.4855,78.5279,78.4601,78.4601,5400.0
2012-04-02 13:55:00,92.47,92.5,92.45,92.48,13200.0,78.4516,78.477,78.4346,78.4601,13200.0
2012-04-02 14:00:00,92.49,92.51,92.45,92.46,12900.0,78.4686,78.4855,78.4346,78.4431,12900.0
2012-04-02 14:05:00,92.47,92.5,92.46,92.48,9800.0,78.4516,78.477,78.4431,78.4601,9800.0
2012-04-02 14:10:00,92.48,92.52,92.45,92.51,13600.0,78.4601,78.494,78.4346,78.4855,13600.0
2012-04-02 14:15:00,92.52,92.59,92.51,92.58,12200.0,78.494,78.5534,78.4855,78.5449,12200.0
2012-04-02 14:20:00,92.56,92.65,92.55,92.65,7100.0,78.5279,78.6043,78.5195,78.6043,7100.0
2012-04-02 14:25:00,92.65,92.69,92.63,92.67,10200.0,78.6043,78.6382,78.5873,78.6213,10200.0
2012-04-02 14:30:00,92.67,92.69,92.66,92.67,9200.0,78.6213,78.6382,78.6128,78.6213,9200.0
2012-04-02 14:35:00,92.67,92.76,92.66,92.75,20800.0,78.6213,78.6976,78.6128,78.6891,20800.0
2012-04-02 14:40:00,92.75,92.81,92.75,92.78,12500.0,78.6891,78.74,78.6891,78.7146,12500.0
2012-04-02 14:45:00,92.78,92.84,92.76,92.81,16100.0,78.7146,78.7655,78.6976,78.74,16100.0
2012-04-02 14:50:00,92.81,92.83,92.73,92.78,11700.0,78.74,78.757,78.6722,78.7146,11700.0
2012-04-02 14:55:00,92.8,92.83,92.75,92.79,10600.0,78.7316,78.757,78.6891,78.7231,10600.0
2012-04-02 15:00:00,92.8,92.85,92.77,92.77,16400.0,78.7316,78.774,78.7061,78.7061,16400.0
2012-04-02 15:05:00,92.76,92.79,92.71,92.71,15200.0,78.6976,78.7231,78.6552,78.6552,15200.0
2012-04-02 15:10:00,92.7,92.72,92.68,92.7,12500.0,78.6467,78.6637,78.6297,78.6467,12500.0
2012-04-02 15:15:00,92.7,92.71,92.61,92.67,27700.0,78.6467,78.6552,78.5704,78.6213,27700.0
2012-04-02 15:20:00,92.66,92.67,92.57,92.57,18800.0,78.6128,78.6213,78.5364,78.5364,18800.0
2012-04-02 15:25:00,92.57,92.61,92.51,92.54,16600.0,78.5364,78.5704,78.4855,78.511,16600.0
2012-04-02 15:30:00,92.53,92.54,92.43,92.47,23400.0,78.5025,78.511,78.4176,78.4516,23400.0
2012-04-02 15:35:00,92.47,92.47,92.31,92.32,24900.0,78.4516,78.4516,78.3158,78.3243,24900.0
2012-04-02 15:40:00,92.32,92.36,92.26,92.32,36100.0,78.3243,78.3583,78.2734,78.3243,36100.0
2012-04-02 15:45:00,92.3,92.33,92.05,92.06,53900.0,78.3074,78.3328,78.0953,78.1037,53900.0
2012-04-02 15:50:00,92.05,92.25,92.05,92.16,49200.0,78.0953,78.2649,78.0953,78.1886,49200.0
2012-04-02 15:55:00,92.16,92.2,92.03,92.2,84600.0,78.1886,78.2225,78.0783,78.2225,84600.0
2012-04-03 09:30:00,91.85,92.18,91.75,91.92,37000.0,77.9256,78.2055,77.8407,77.985,37000.0
2012-04-03 09:35:00,91.87,92.18,91.87,91.97,15800.0,77.9425,78.2055,77.9425,78.0274,15800.0
2012-04-03 09:40:00,91.98,92.16,91.87,91.91,19700.0,78.0359,78.1886,77.9425,77.9765,19700.0
2012-04-03 09:45:00,91.88,91.98,91.78,91.83,22800.0,77.951,78.0359,77.8662,77.9086,22800.0
2012-04-03 09:50:00,91.87,91.97,91.71,91.75,28500.0,77.9425,78.0274,77.8068,77.8407,28500.0
2012-04-03 09:55:00,91.76,91.96,91.69,91.84,17800.0,77.8492,78.0189,77.7898,77.9171,17800.0
2012-04-03 10:00:00,91.85,91.93,91.75,91.8,20900.0,77.9256,77.9934,77.8407,77.8832,20900.0
2012-04-03 10:05:00,91.78,92.08,91.78,91.97,18200.0,77.8662,78.1207,77.8662,78.0274,18200.0
2012-04-03 10:10:00,91.97,91.98,91.84,91.91,16200.0,78.0274,78.0359,77.9171,77.9765,16200.0
2012-04-03 10:15:00,91.89,91.92,91.71,91.79,15000.0,77.9595,77.985,77.8068,77.8747,15000.0
2012-04-03 10:20:00,91.8,91.97,91.76,91.96,15100.0,77.8832,78.0274,77.8492,78.0189,15100.0
2012-04-03 10:25:00,91.96,91.96,91.84,91.87,9700.0,78.0189,78.0189,77.9171,77.9425,9700.0
2012-04-03 10:30:00,91.87,92.03,91.86,92.01,12300.0,77.9425,78.0783,77.9341,78.0613,12300.0
2012-04-03 10:35:00,92.03,92.05,91.9,92.0,9100.0,78.0783,78.0953,77.968,78.0528,9100.0
2012-04-03 10:40:00,91.99,92.17,91.98,92.17,8800.0,78.0444,78.1971,78.0359,78.1971,8800.0
2012-04-03 10:45:00,92.17,92.19,92.02,92.11,8700.0,78.1971,78.214,78.0698,78.1462,8700.0
2012-04-03 10:50:00,92.08,92.28,92.08,92.16,8700.0,78.1207,78.2904,78.1207,78.1886,8700.0
2012-04-03 10:55:00,92.17,92.22,92.09,92.14,10900.0,78.1971,78.2395,78.1292,78.1716,10900.0
2012-04-03 11:00:00,92.14,92.16,92.08,92.14,11300.0,78.1716,78.1886,78.1207,78.1716,11300.0
2012-04-03 11:05:00,92.16,92.16,92.0,92.0,7800.0,78.1886,78.1886,78.0528,78.0528,7800.0
2012-04-03 11:10:00,92.0,92.07,92.0,92.03,7200.0,78.0528,78.1122,78.0528,78.0783,7200.0
2012-04-03 11:15:00,92.04,92.05,91.94,91.99,9400.0,78.0868,78.0953,78.0019,78.0444,9400.0
2012-04-03 11:20:00,91.99,92.0,91.91,91.98,6800.0,78.0444,78.0528,77.9765,78.0359,6800.0
2012-04-03 11:25:00,91.98,91.98,91.85,91.92,12500.0,78.0359,78.0359,77.9256,77.985,12500.0
2012-04-03 11:30:00,91.91,91.92,91.77,91.79,10500.0,77.9765,77.985,77.8577,77.8747,10500.0
2012-04-03 11:35:00,91.83,91.88,91.68,91.71,29400.0,77.9086,77.951,77.7813,77.8068,29400.0
2012-04-03 11:40:00,91.71,91.76,91.67,91.69,24500.0,77.8068,77.8492,77.7729,77.7898,24500.0
2012-04-03 11:45:00,91.68,91.77,91.65,91.71,17500.0,77.7813,77.8577,77.7559,77.8068,17500.0
2012-04-03 11:50:00,91.71,91.75,91.68,91.69,6300.0,77.8068,77.8407,77.7813,77.7898,6300.0
2012-04-03 11:55:00,91.68,91.76,91.63,91.68,11200.0,77.7813,77.8492,77.7389,77.7813,11200.0
2012-04-03 12:00:00,91.65,91.68,91.57,91.61,18500.0,77.7559,77.7813,77.688,77.722,18500.0
2012-04-03 12:05:00,91.6,91.63,91.46,91.51,13800.0,77.7135,77.7389,77.5947,77.6371,13800.0
2012-04-03 12:10:00,91.5,91.51,91.41,91.49,15300.0,77.6286,77.6371,77.5523,77.6202,15300.0
2012-04-03 12:15:00,91.5,91.59,91.48,91.54,5600.0,77.6286,77.705,77.6117,77.6626,5600.0
2012-04-03 12:20:00,91.53,91.57,91.51,91.53,6000.0,77.6541,77.688,77.6371,77.6541,6000.0
2012-04-03 12:25:00,91.53,91.56,91.46,91.47,4400.0,77.6541,77.6795,77.5947,77.6032,4400.0
2012-04-03 12:30:00,91.46,91.48,91.37,91.41,7500.0,77.5947,77.6117,77.5183,77.5523,7500.0
2012-04-03 12:35:00,91.41,91.41,91.3,91.31,7700.0,77.5523,77.5523,77.459,77.4674,7700.0
2012-04-03 12:40:00,91.32,91.46,91.32,91.44,7400.0,77.4759,77.5947,77.4759,77.5777,7400.0
2012-04-03 12:45:00,91.41,91.47,91.4,91.4,6300.0,77.5523,77.6032,77.5438,77.5438,6300.0
2012-04-03 12:50:00,91.42,91.5,91.4,91.41,8200.0,77.5608,77.6286,77.5438,77.5523,8200.0
2012-04-03 12:55:00,91.41,91.42,91.4,91.4,2400.0,77.5523,77.5608,77.5438,77.5438,2400.0
2012-04-03 13:00:00,91.41,91.42,91.36,91.38,6900.0,77.5523,77.5608,77.5099,77.5268,6900.0
2012-04-03 13:05:00,91.38,91.45,91.37,91.4,5800.0,77.5268,77.5862,77.5183,77.5438,5800.0
2012-04-03 13:10:00,91.39,91.41,91.31,91.31,8600.0,77.5353,77.5523,77.4674,77.4674,8600.0
2012-04-03 13:15:00,91.32,91.36,91.29,91.33,11400.0,77.4759,77.5099,77.4505,77.4844,11400.0
2012-04-03 13:20:00,91.33,91.35,91.28,91.31,8400.0,77.4844,77.5014,77.442,77.4674,8400.0
2012-04-03 13:25:00,91.31,91.31,91.26,91.28,10100.0,77.4674,77.4674,77.425,77.442,10100.0
2012-04-03 13:30:00,91.3,91.3,91.22,91.25,8400.0,77.459,77.459,77.3911,77.4165,8400.0
2012-04-03 13:35:00,91.24,91.26,91.21,91.21,7000.0,77.408,77.425,77.3826,77.3826,7000.0
2012-04-03 13:40:00,91.2,91.33,91.17,91.21,9500.0,77.3741,77.4844,77.3487,77.3826,9500.0
2012-04-03 13:45:00,91.21,91.31,91.21,91.29,14200.0,77.3826,77.4674,77.3826,77.4505,14200.0
2012-04-03 13:50:00,91.28,91.35,91.23,91.34,13700.0,77.442,77.5014,77.3996,77.4929,13700.0
2012-04-03 13:55:00,91.35,91.45,91.35,91.39,12900.0,77.5014,77.5862,77.5014,77.5353,12900.0
2012-04-03 14:00:00,91.38,91.38,90.84,90.87,52400.0,77.5268,77.5268,77.0687,77.0941,52400.0
2012-04-03 14:05:00,90.85,90.88,90.72,90.8,47700.0,77.0772,77.1026,76.9669,77.0348,47700.0
2012-04-03 14:10:00,90.81,90.97,90.67,90.93,32900.0,77.0432,77.179,76.9245,77.145,32900.0
2012-04-03 14:15:00,90.9,90.9,90.78,90.88,35200.0,77.1196,77.1196,77.0178,77.1026,35200.0
2012-04-03 14:20:00,90.91,90.95,90.81,90.85,17500.0,77.1281,77.162,77.0432,77.0772,17500.0
2012-04-03 14:25:00,90.85,90.91,90.65,90.65,29500.0,77.0772,77.1281,76.9075,76.9075,29500.0
2012-04-03 14:30:00,90.68,90.8,90.65,90.8,27200.0,76.9329,77.0348,76.9075,77.0348,27200.0
2012-04-03 14:35:00,90.78,90.79,90.57,90.57,34800.0,77.0178,77.0263,76.8396,76.8396,34800.0
2012-04-03 14:40:00,90.56,90.83,90.56,90.83,41100.0,76.8311,77.0602,76.8311,77.0602,41100.0
2012-04-03 14:45:00,90.82,90.86,90.73,90.86,38500.0,77.0517,77.0857,76.9754,77.0857,38500.0
2012-04-03 14:50:00,90.88,91.01,90.82,90.97,26700.0,77.1026,77.2129,77.0517,77.179,26700.0
2012-04-03 14:55:00,90.98,91.05,90.92,90.96,24000.0,77.1875,77.2469,77.1366,77.1705,24000.0
2012-04-03 15:00:00,90.98,91.17,90.96,91.15,33500.0,77.1875,77.3487,77.1705,77.3317,33500.0
2012-04-03 15:05:00,91.13,91.31,91.09,91.26,26800.0,77.3147,77.4674,77.2808,77.425,26800.0
2012-04-03 15:10:00,91.26,91.29,91.16,91.27,17300.0,77.425,77.4505,77.3402,77.4335,17300.0
2012-04-03 15:15:00,91.28,91.4,91.13,91.2,38200.0,77.442,77.5438,77.3147,77.3741,38200.0
2012-04-03 15:20:00,91.19,91.21,91.09,91.16,23800.0,77.3656,77.3826,77.2808,77.3402,23800.0
2012-04-03 15:25:00,91.16,91.17,90.96,90.99,22100.0,77.3402,77.3487,77.1705,77.1959,22100.0
2012-04-03 15:30:00,90.99,91.16,90.97,91.12,23400.0,77.1959,77.3402,77.179,77.3062,23400.0
2012-04-03 15:35:00,91.11,91.28,91.05,91.1,44500.0,77.2978,77.442,77.2469,77.2893,44500.0
2012-04-03 15:40:00,91.09,91.24,91.06,91.13,33000.0,77.2808,77.408,77.2553,77.3147,33000.0
2012-04-03 15:45:00,91.14,91.35,91.14,91.28,50100.0,77.3232,77.5014,77.3232,77.442,50100.0
2012-04-03 15:50:00,91.31,91.36,91.24,91.35,55200.0,77.4674,77.5099,77.408,77.5014,55200.0
2012-04-03 15:55:00,91.36,91.49,91.35,91.49,109600.0,77.5099,77.6202,77.5014,77.6202,109600.0
2012-04-04 09:30:00,90.85,91.03,90.64,91.0,27300.0,77.0772,77.2299,76.899,77.2044,27300.0
2012-04-04 09:35:00,91.0,91.02,90.76,90.91,15400.0,77.2044,77.2214,77.0008,77.1281,15400.0
2012-04-04 09:40:00,90.88,91.04,90.76,91.04,37700.0,77.1026,77.2384,77.0008,77.2384,37700.0
2012-04-04 09:45:00,90.99,91.08,90.75,90.83,26900.0,77.1959,77.2723,76.9923,77.0602,26900.0
2012-04-04 09:50:00,90.83,91.02,90.75,90.99,26000.0,77.0602,77.2214,76.9923,77.1959,26000.0
2012-04-04 09:55:00,90.98,91.01,90.84,90.93,13500.0,77.1875,77.2129,77.0687,77.145,13500.0
2012-04-04 10:00:00,90.87,90.92,90.71,90.8,43400.0,77.0941,77.1366,76.9584,77.0348,43400.0
2012-04-04 10:05:00,90.8,90.81,90.64,90.66,36300.0,77.0348,77.0432,76.899,76.916,36300.0
2012-04-04 10:10:00,90.68,90.72,90.54,90.61,42300.0,76.9329,76.9669,76.8142,76.8736,42300.0
2012-04-04 10:15:00,90.62,90.65,90.47,90.47,12100.0,76.882,76.9075,76.7548,76.7548,12100.0
2012-04-04 10:20:00,90.46,90.55,90.43,90.5,15400.0,76.7463,76.8227,76.7208,76.7802,15400.0
2012-04-04 10:25:00,90.5,90.52,90.41,90.48,17600.0,76.7802,76.7972,76.7039,76.7633,17600.0
2012-04-04 10:30:00,90.5,90.53,90.32,90.37,36400.0,76.7802,76.8057,76.6275,76.6699,36400.0
2012-04-04 10:35:00,90.35,90.55,90.24,90.48,32100.0,76.653,76.8227,76.5596,76.7633,32100.0
2012-04-04 10:40:00,90.47,90.49,90.32,90.38,13600.0,76.7548,76.7717,76.6275,76.6784,13600.0
2012-04-04 10:45:00,90.39,90.4,90.26,90.29,16800.0,76.6869,76.6954,76.5766,76.6021,16800.0
2012-04-04 10:50:00,90.27,90.32,90.14,90.32,24500.0,76.5851,76.6275,76.4748,76.6275,24500.0
2012-04-04 10:55:00,90.34,90.35,90.21,90.26,17000.0,76.6445,76.653,76.5342,76.5766,17000.0
2012-04-04 11:00:00,90.26,90.4,90.25,90.34,16700.0,76.5766,76.6954,76.5681,76.6445,16700.0
2012-04-04 11:05:00,90.31,90.48,90.28,90.48,18500.0,76.619,76.7633,76.5936,76.7633,18500.0
2012-04-04 11:10:00,90.48,90.48,90.34,90.38,13700.0,76.7633,76.7633,76.6445,76.6784,13700.0
2012-04-04 11:15:00,90.38,90.4,90.31,90.32,13300.0,76.6784,76.6954,76.619,76.6275,13300.0
2012-04-04 11:20:00,90.33,90.42,90.24,90.39,16600.0,76.636,76.7124,76.5596,76.6869,16600.0
2012-04-04 11:25:00,90.4,90.42,90.28,90.31,7600.0,76.6954,76.7124,76.5936,76.619,7600.0
2012-04-04 11:30:00,90.34,90.4,90.3,90.39,10600.0,76.6445,76.6954,76.6106,76.6869,10600.0
2012-04-04 11:35:00,90.36,90.59,90.36,90.56,9100.0,76.6615,76.8566,76.6615,76.8311,9100.0
2012-04-04 11:40:00,90.55,90.56,90.47,90.49,9900.0,76.8227,76.8311,76.7548,76.7717,9900.0
2012-04-04 11:45:00,90.48,90.52,90.41,90.43,18600.0,76.7633,76.7972,76.7039,76.7208,18600.0
2012-04-04 11:50:00,90.44,90.48,90.42,90.47,6500.0,76.7293,76.7633,76.7124,76.7548,6500.0
2012-04-04 11:55:00,90.46,90.46,90.34,90.36,9700.0,76.7463,76.7463,76.6445,76.6615,9700.0
2012-04-04 12:00:00,90.36,90.46,90.36,90.36,11000.0,76.6615,76.7463,76.6615,76.6615,11000.0
2012-04-04 12:05:00,90.37,90.47,90.36,90.41,12800.0,76.6699,76.7548,76.6615,76.7039,12800.0
2012-04-04 12:10:00,90.41,90.49,90.41,90.48,9800.0,76.7039,76.7717,76.7039,76.7633,9800.0
2012-04-04 12:15:00,90.47,90.49,90.44,90.45,18100.0,76.7548,76.7717,76.7293,76.7378,18100.0
2012-04-04 12:20:00,90.45,90.46,90.4,90.41,6300.0,76.7378,76.7463,76.6954,76.7039,6300.0
2012-04-04 12:25:00,90.4,90.42,90.37,90.39,7100.0,76.6954,76.7124,76.6699,76.6869,7100.0
2012-04-04 12:30:00,90.38,90.45,90.34,90.41,13200.0,76.6784,76.7378,76.6445,76.7039,13200.0
2012-04-04 12:35:00,90.41,90.45,90.37,90.43,11000.0,76.7039,76.7378,76.6699,76.7208,11000.0
2012-04-04 12:40:00,90.42,90.46,90.35,90.39,6400.0,76.7124,76.7463,76.653,76.6869,6400.0
2012-04-04 12:45:00,90.38,90.42,90.31,90.31,9800.0,76.6784,76.7124,76.619,76.619,9800.0
2012-04-04 12:50:00,90.33,90.39,90.31,90.39,12100.0,76.636,76.6869,76.619,76.6869,12100.0
2012-04-04 12:55:00,90.37,90.39,90.33,90.38,6200.0,76.6699,76.6869,76.636,76.6784,6200.0
2012-04-04 13:00:00,90.4,90.44,90.28,90.28,17900.0,76.6954,76.7293,76.5936,76.5936,17900.0
2012-04-04 13:05:00,90.3,90.37,90.27,90.3,19500.0,76.6106,76.6699,76.5851,76.6106,19500.0
2012-04-04 13:10:00,90.29,90.34,90.22,90.26,10000.0,76.6021,76.6445,76.5427,76.5766,10000.0
2012-04-04 13:15:00,90.24,90.35,90.22,90.29,13500.0,76.5596,76.653,76.5427,76.6021,13500.0
2012-04-04 13:20:00,90.28,90.29,90.24,90.24,8600.0,76.5936,76.6021,76.5596,76.5596,8600.0
2012-04-04 13:25:00,90.23,90.23,90.15,90.17,25000.0,76.5512,76.5512,76.4833,76.5003,25000.0
2012-04-04 13:30:00,90.16,90.34,90.12,90.31,11000.0,76.4918,76.6445,76.4578,76.619,11000.0
2012-04-04 13:35:00,90.31,90.31,90.21,90.25,11800.0,76.619,76.619,76.5342,76.5681,11800.0
2012-04-04 13:40:00,90.26,90.37,90.25,90.37,10100.0,76.5766,76.6699,76.5681,76.6699,10100.0
2012-04-04 13:45:00,90.35,90.47,90.35,90.44,13900.0,76.653,76.7548,76.653,76.7293,13900.0
2012-04-04 13:50:00,90.47,90.51,90.4,90.41,10300.0,76.7548,76.7887,76.6954,76.7039,10300.0
2012-04-04 13:55:00,90.42,90.51,90.4,90.51,11900.0,76.7124,76.7887,76.6954,76.7887,11900.0
2012-04-04 14:00:00,90.51,90.55,90.42,90.42,10500.0,76.7887,76.8227,76.7124,76.7124,10500.0
2012-04-04 14:05:00,90.41,90.54,90.41,90.44,14900.0,76.7039,76.8142,76.7039,76.7293,14900.0
2012-04-04 14:10:00,90.45,90.63,90.45,90.55,15300.0,76.7378,76.8905,76.7378,76.8227,15300.0
2012-04-04 14:15:00,90.55,90.58,90.45,90.52,12100.0,76.8227,76.8481,76.7378,76.7972,12100.0
2012-04-04 14:20:00,90.52,90.55,90.43,90.46,11700.0,76.7972,76.8227,76.7208,76.7463,11700.0
2012-04-04 14:25:00,90.47,90.49,90.39,90.4,9500.0,76.7548,76.7717,76.6869,76.6954,9500.0
2012-04-04 14:30:00,90.4,90.65,90.4,90.65,9200.0,76.6954,76.9075,76.6954,76.9075,9200.0
2012-04-04 14:35:00,90.65,90.78,90.62,90.76,22600.0,76.9075,77.0178,76.882,77.0008,22600.0
2012-04-04 14:40:00,90.76,90.81,90.7,90.76,14800.0,77.0008,77.0432,76.9499,77.0008,14800.0
2012-04-04 14:45:00,90.75,90.77,90.65,90.67,13000.0,76.9923,77.0093,76.9075,76.9245,13000.0
2012-04-04 14:50:00,90.67,90.72,90.6,90.63,13400.0,76.9245,76.9669,76.8651,76.8905,13400.0
2012-04-04 14:55:00,90.63,90.74,90.63,90.74,17500.0,76.8905,76.9838,76.8905,76.9838,17500.0
2012-04-04 15:00:00,90.73,90.76,90.68,90.7,21700.0,76.9754,77.0008,76.9329,76.9499,21700.0
2012-04-04 15:05:00,90.71,90.82,90.69,90.77,13400.0,76.9584,77.0517,76.9414,77.0093,13400.0
2012-04-04 15:10:00,90.76,90.81,90.72,90.75,15700.0,77.0008,77.0432,76.9669,76.9923,15700.0
2012-04-04 15:15:00,90.75,90.79,90.69,90.72,17800.0,76.9923,77.0263,76.9414,76.9669,17800.0
2012-04-04 15:20:00,90.71,90.74,90.65,90.69,15300.0,76.9584,76.9838,76.9075,76.9414,15300.0
2012-04-04 15:25:00,90.69,90.75,90.67,90.72,20500.0,76.9414,76.9923,76.9245,76.9669,20500.0
2012-04-04 15:30:00,90.72,90.78,90.67,90.78,19600.0,76.9669,77.0178,76.9245,77.0178,19600.0
2012-04-04 15:35:00,90.8,90.81,90.65,90.68,21300.0,77.0348,77.0432,76.9075,76.9329,21300.0
2012-04-04 15:40:00,90.68,90.75,90.63,90.7,22300.0,76.9329,76.9923,76.8905,76.9499,22300.0
2012-04-04 15:45:00,90.71,90.73,90.6,90.7,39400.0,76.9584,76.9754,76.8651,76.9499,39400.0
2012-04-04 15:50:00,90.7,90.71,90.59,90.66,38600.0,76.9499,76.9584,76.8566,76.916,38600.0
2012-04-04 15:55:00,90.67,90.72,90.62,90.62,62000.0,76.9245,76.9669,76.882,76.882,62000.0
2012-04-05 09:30:00,90.27,90.42,90.2,90.27,22300.0,76.5851,76.7124,76.5257,76.5851,22300.0
2012-04-05 09:35:00,90.37,90.37,90.08,90.18,20100.0,76.6699,76.6699,76.4239,76.5087,20100.0
2012-04-05 09:40:00,90.16,90.3,90.12,90.3,14700.0,76.4918,76.6106,76.4578,76.6106,14700.0
2012-04-05 09:45:00,90.3,90.53,90.25,90.29,27500.0,76.6106,76.8057,76.5681,76.6021,27500.0
2012-04-05 09:50:00,90.3,90.31,90.25,90.28,11800.0,76.6106,76.619,76.5681,76.5936,11800.0
2012-04-05 09:55:00,90.26,90.33,90.22,90.25,15200.0,76.5766,76.636,76.5427,76.5681,15200.0
2012-04-05 10:00:00,90.27,90.46,90.25,90.37,28900.0,76.5851,76.7463,76.5681,76.6699,28900.0
2012-04-05 10:05:00,90.33,90.51,90.32,90.41,13700.0,76.636,76.7887,76.6275,76.7039,13700.0
2012-04-05 10:10:00,90.41,90.54,90.34,90.46,10700.0,76.7039,76.8142,76.6445,76.7463,10700.0
2012-04-05 10:15:00,90.43,90.46,90.32,90.39,14100.0,76.7208,76.7463,76.6275,76.6869,14100.0
2012-04-05 10:20:00,90.38,90.45,90.32,90.35,13400.0,76.6784,76.7378,76.6275,76.653,13400.0
2012-04-05 10:25:00,90.32,90.48,90.32,90.47,6200.0,76.6275,76.7633,76.6275,76.7548,6200.0
2012-04-05 10:30:00,90.45,90.47,90.37,90.37,9000.0,76.7378,76.7548,76.6699,76.6699,9000.0
2012-04-05 10:35:00,90.36,90.48,90.27,90.47,18100.0,76.6615,76.7633,76.5851,76.7548,18100.0
2012-04-05 10:40:00,90.47,90.57,90.44,90.56,7500.0,76.7548,76.8396,76.7293,76.8311,7500.0
2012-04-05 10:45:00,90.57,90.62,90.51,90.59,19300.0,76.8396,76.882,76.7887,76.8566,19300.0
2012-04-05 10:50:00,90.6,90.61,90.42,90.48,8900.0,76.8651,76.8736,76.7124,76.7633,8900.0
2012-04-05 10:55:00,90.47,90.54,90.46,90.51,17100.0,76.7548,76.8142,76.7463,76.7887,17100.0
2012-04-05 11:00:00,90.5,90.52,90.44,90.44,8500.0,76.7802,76.7972,76.7293,76.7293,8500.0
2012-04-05 11:05:00,90.43,90.48,90.42,90.46,6400.0,76.7208,76.7633,76.7124,76.7463,6400.0
2012-04-05 11:10:00,90.47,90.57,90.45,90.57,6400.0,76.7548,76.8396,76.7378,76.8396,6400.0
2012-04-05 11:15:00,90.57,90.57,90.43,90.5,18200.0,76.8396,76.8396,76.7208,76.7802,18200.0
2012-04-05 11:20:00,90.52,90.59,90.45,90.45,9000.0,76.7972,76.8566,76.7378,76.7378,9000.0
2012-04-05 11:25:00,90.47,90.53,90.42,90.45,8400.0,76.7548,76.8057,76.7124,76.7378,8400.0
2012-04-05 11:30:00,90.43,90.54,90.4,90.4,10200.0,76.7208,76.8142,76.6954,76.6954,10200.0
2012-04-05 11:35:00,90.4,90.49,90.4,90.43,6900.0,76.6954,76.7717,76.6954,76.7208,6900.0
2012-04-05 11:40:00,90.43,90.58,90.42,90.5,15600.0,76.7208,76.8481,76.7124,76.7802,15600.0
2012-04-05 11:45:00,90.49,90.54,90.42,90.42,10400.0,76.7717,76.8142,76.7124,76.7124,10400.0
2012-04-05 11:50:00,90.41,90.45,90.34,90.38,7600.0,76.7039,76.7378,76.6445,76.6784,7600.0
2012-04-05 11:55:00,90.39,90.49,90.37,90.46,4400.0,76.6869,76.7717,76.6699,76.7463,4400.0
2012-04-05 12:00:00,90.49,90.5,90.41,90.47,5900.0,76.7717,76.7802,76.7039,76.7548,5900.0
2012-04-05 12:05:00,90.48,90.58,90.47,90.52,9900.0,76.7633,76.8481,76.7548,76.7972,9900.0
2012-04-05 12:10:00,90.53,90.53,90.46,90.46,3800.0,76.8057,76.8057,76.7463,76.7463,3800.0
2012-04-05 12:15:00,90.45,90.51,90.43,90.49,4600.0,76.7378,76.7887,76.7208,76.7717,4600.0
2012-04-05 12:20:00,90.48,90.57,90.45,90.57,3000.0,76.7633,76.8396,76.7378,76.8396,3000.0
2012-04-05 12:25:00,90.59,90.59,90.43,90.43,7000.0,76.8566,76.8566,76.7208,76.7208,7000.0
2012-04-05 12:30:00,90.43,90.49,90.4,90.49,8200.0,76.7208,76.7717,76.6954,76.7717,8200.0
2012-04-05 12:35:00,90.5,90.5,90.37,90.38,5800.0,76.7802,76.7802,76.6699,76.6784,5800.0
2012-04-05 12:40:00,90.37,90.42,90.35,90.36,7000.0,76.6699,76.7124,76.653,76.6615,7000.0
2012-04-05 12:45:00,90.37,90.42,90.34,90.42,5800.0,76.6699,76.7124,76.6445,76.7124,5800.0
2012-04-05 12:50:00,90.42,90.53,90.42,90.52,7600.0,76.7124,76.8057,76.7124,76.7972,7600.0
2012-04-05 12:55:00,90.51,90.51,90.44,90.45,7500.0,76.7887,76.7887,76.7293,76.7378,7500.0
2012-04-05 13:00:00,90.46,90.52,90.45,90.46,5800.0,76.7463,76.7972,76.7378,76.7463,5800.0
2012-04-05 13:05:00,90.46,90.48,90.43,90.43,8500.0,76.7463,76.7633,76.7208,76.7208,8500.0
2012-04-05 13:10:00,90.43,90.44,90.35,90.35,12800.0,76.7208,76.7293,76.653,76.653,12800.0
2012-04-05 13:15:00,90.36,90.4,90.33,90.38,27300.0,76.6615,76.6954,76.636,76.6784,27300.0
2012-04-05 13:20:00,90.39,90.51,90.37,90.46,72200.0,76.6869,76.7887,76.6699,76.7463,72200.0
2012-04-05 13:25:00,90.45,90.45,90.38,90.43,17300.0,76.7378,76.7378,76.6784,76.7208,17300.0
2012-04-05 13:30:00,90.42,90.49,90.37,90.37,21000.0,76.7124,76.7717,76.6699,76.6699,21000.0
2012-04-05 13:35:00,90.38,90.44,90.37,90.42,15500.0,76.6784,76.7293,76.6699,76.7124,15500.0
2012-04-05 13:40:00,90.41,90.43,90.37,90.37,9500.0,76.7039,76.7208,76.6699,76.6699,9500.0
2012-04-05 13:45:00,90.36,90.36,90.13,90.18,21900.0,76.6615,76.6615,76.4663,76.5087,21900.0
2012-04-05 13:50:00,90.17,90.28,90.13,90.14,16400.0,76.5003,76.5936,76.4663,76.4748,16400.0
2012-04-05 13:55:00,90.12,90.14,90.03,90.13,25800.0,76.4578,76.4748,76.3815,76.4663,25800.0
2012-04-05 14:00:00,90.13,90.17,90.07,90.12,19600.0,76.4663,76.5003,76.4154,76.4578,19600.0
2012-04-05 14:05:00,90.11,90.11,90.06,90.09,10000.0,76.4494,76.4494,76.4069,76.4324,10000.0
2012-04-05 14:10:00,90.1,90.16,90.09,90.1,7600.0,76.4409,76.4918,76.4324,76.4409,7600.0
2012-04-05 14:15:00,90.09,90.22,90.06,90.16,14200.0,76.4324,76.5427,76.4069,76.4918,14200.0
2012-04-05 14:20:00,90.17,90.17,90.12,90.17,15100.0,76.5003,76.5003,76.4578,76.5003,15100.0
2012-04-05 14:25:00,90.15,90.22,90.11,90.22,6100.0,76.4833,76.5427,76.4494,76.5427,6100.0
2012-04-05 14:30:00,90.23,90.23,90.15,90.15,7500.0,76.5512,76.5512,76.4833,76.4833,7500.0
2012-04-05 14:35:00,90.14,90.18,90.09,90.09,7600.0,76.4748,76.5087,76.4324,76.4324,7600.0
2012-04-05 14:40:00,90.06,90.15,90.06,90.11,3800.0,76.4069,76.4833,76.4069,76.4494,3800.0
2012-04-05 14:45:00,90.1,90.16,90.08,90.09,9900.0,76.4409,76.4918,76.4239,76.4324,9900.0
2012-04-05 14:50:00,90.09,90.21,90.07,90.2,13000.0,76.4324,76.5342,76.4154,76.5257,13000.0
2012-04-05 14:55:00,90.19,90.26,90.14,90.25,41700.0,76.5172,76.5766,76.4748,76.5681,41700.0
2012-04-05 15:00:00,90.25,90.46,90.24,90.46,27500.0,76.5681,76.7463,76.5596,76.7463,27500.0
2012-04-05 15:05:00,90.45,90.46,90.38,90.38,17500.0,76.7378,76.7463,76.6784,76.6784,17500.0
2012-04-05 15:10:00,90.38,90.38,90.28,90.31,9800.0,76.6784,76.6784,76.5936,76.619,9800.0
2012-04-05 15:15:00,90.33,90.42,90.31,90.42,14200.0,76.636,76.7124,76.619,76.7124,14200.0
2012-04-05 15:20:00,90.42,90.49,90.38,90.39,9800.0,76.7124,76.7717,76.6784,76.6869,9800.0
2012-04-05 15:25:00,90.39,90.47,90.37,90.42,12900.0,76.6869,76.7548,76.6699,76.7124,12900.0
2012-04-05 15:30:00,90.43,90.46,90.36,90.39,21000.0,76.7208,76.7463,76.6615,76.6869,21000.0
2012-04-05 15:35:00,90.39,90.43,90.37,90.42,13100.0,76.6869,76.7208,76.6699,76.7124,13100.0
2012-04-05 15:40:00,90.42,90.48,90.4,90.41,13800.0,76.7124,76.7633,76.6954,76.7039,13800.0
2012-04-05 15:45:00,90.42,90.51,90.34,90.39,38300.0,76.7124,76.7887,76.6445,76.6869,38300.0
2012-04-05 15:50:00,90.39,90.46,90.37,90.39,25900.0,76.6869,76.7463,76.6699,76.6869,25900.0
2012-04-05 15:55:00,90.4,90.46,90.38,90.38,42600.0,76.6954,76.7463,76.6784,76.6784,42600.0
2012-04-09 09:30:00,88.9,89.27,88.9,89.08,61700.0,75.4228,75.7367,75.4228,75.5755,61700.0
2012-04-09 09:35:00,89.05,89.1,88.71,88.8,34800.0,75.5501,75.5925,75.2616,75.338,34800.0
2012-04-09 09:40:00,88.77,88.83,88.74,88.76,13600.0,75.3125,75.3634,75.287,75.304,13600.0
2012-04-09 09:45:00,88.76,88.79,88.57,88.6,32300.0,75.304,75.3295,75.1428,75.1683,32300.0
2012-04-09 09:50:00,88.58,88.75,88.5,88.75,23300.0,75.1513,75.2955,75.0834,75.2955,23300.0
2012-04-09 09:55:00,88.73,88.88,88.71,88.74,22300.0,75.2786,75.4058,75.2616,75.287,22300.0
2012-04-09 10:00:00,88.77,88.92,88.76,88.79,18300.0,75.3125,75.4398,75.304,75.3295,18300.0
2012-04-09 10:05:00,88.77,88.78,88.58,88.59,20000.0,75.3125,75.321,75.1513,75.1598,20000.0
2012-04-09 10:10:00,88.6,88.77,88.5,88.5,20900.0,75.1683,75.3125,75.0834,75.0834,20900.0
2012-04-09 10:15:00,88.5,88.61,88.47,88.53,13500.0,75.0834,75.1768,75.058,75.1089,13500.0
2012-04-09 10:20:00,88.56,88.79,88.51,88.79,24000.0,75.1343,75.3295,75.0919,75.3295,24000.0
2012-04-09 10:25:00,88.81,88.87,88.64,88.72,16900.0,75.3464,75.3973,75.2022,75.2701,16900.0
2012-04-09 10:30:00,88.69,88.83,88.68,88.73,24800.0,75.2446,75.3634,75.2361,75.2786,24800.0
2012-04-09 10:35:00,88.73,88.85,88.62,88.64,11900.0,75.2786,75.3804,75.1852,75.2022,11900.0
2012-04-09 10:40:00,88.65,88.75,88.64,88.67,10200.0,75.2107,75.2955,75.2022,75.2277,10200.0
2012-04-09 10:45:00,88.65,88.73,88.62,88.67,8100.0,75.2107,75.2786,75.1852,75.2277,8100.0
2012-04-09 10:50:00,88.68,88.7,88.62,88.68,9100.0,75.2361,75.2531,75.1852,75.2361,9100.0
2012-04-09 10:55:00,88.67,88.74,88.66,88.72,13600.0,75.2277,75.287,75.2192,75.2701,13600.0
2012-04-09 11:00:00,88.72,88.85,88.71,88.85,29500.0,75.2701,75.3804,75.2616,75.3804,29500.0
2012-04-09 11:05:00,88.84,88.85,88.71,88.71,24400.0,75.3719,75.3804,75.2616,75.2616,24400.0
2012-04-09 11:10:00,88.72,88.73,88.49,88.56,25200.0,75.2701,75.2786,75.0749,75.1343,25200.0
2012-04-09 11:15:00,88.56,88.61,88.42,88.59,28000.0,75.1343,75.1768,75.0156,75.1598,28000.0
2012-04-09 11:20:00,88.58,88.58,88.44,88.5,12800.0,75.1513,75.1513,75.0325,75.0834,12800.0
2012-04-09 11:25:00,88.51,88.51,88.39,88.44,13400.0,75.0919,75.0919,74.9901,75.0325,13400.0
2012-04-09 11:30:00,88.46,88.51,88.36,88.36,21400.0,75.0495,75.0919,74.9647,74.9647,21400.0
2012-04-09 11:35:00,88.36,88.37,88.27,88.3,17200.0,74.9647,74.9731,74.8883,74.9138,17200.0
2012-04-09 11:40:00,88.31,88.31,88.22,88.26,19200.0,74.9222,74.9222,74.8459,74.8798,19200.0
2012-04-09 11:45:00,88.24,88.28,88.2,88.26,24100.0,74.8628,74.8968,74.8289,74.8798,24100.0
2012-04-09 11:50:00,88.25,88.32,88.16,88.16,12400.0,74.8713,74.9307,74.795,74.795,12400.0
2012-04-09 11:55:00,88.16,88.34,88.16,88.3,11500.0,74.795,74.9477,74.795,74.9138,11500.0
2012-04-09 12:00:00,88.31,88.4,88.26,88.34,33200.0,74.9222,74.9986,74.8798,74.9477,33200.0
2012-04-09 12:05:00,88.34,88.4,88.3,88.36,21100.0,74.9477,74.9986,74.9138,74.9647,21100.0
2012-04-09 12:10:00,88.35,88.6,88.34,88.58,18700.0,74.9562,75.1683,74.9477,75.1513,18700.0
2012-04-09 12:15:00,88.59,88.71,88.58,88.69,15800.0,75.1598,75.2616,75.1513,75.2446,15800.0
2012-04-09 12:20:00,88.68,88.69,88.46,88.47,17100.0,75.2361,75.2446,75.0495,75.058,17100.0
2012-04-09 12:25:00,88.47,88.55,88.43,88.55,17900.0,75.058,75.1259,75.024,75.1259,17900.0
2012-04-09 12:30:00,88.54,88.58,88.51,88.57,12200.0,75.1174,75.1513,75.0919,75.1428,12200.0
2012-04-09 12:35:00,88.58,88.82,88.57,88.78,13800.0,75.1513,75.3549,75.1428,75.321,13800.0
2012-04-09 12:40:00,88.77,88.85,88.68,88.72,12400.0,75.3125,75.3804,75.2361,75.2701,12400.0
2012-04-09 12:45:00,88.72,88.74,88.57,88.58,11900.0,75.2701,75.287,75.1428,75.1513,11900.0
2012-04-09 12:50:00,88.59,88.74,88.57,88.72,25200.0,75.1598,75.287,75.1428,75.2701,25200.0
2012-04-09 12:55:00,88.72,88.8,88.67,88.79,21000.0,75.2701,75.338,75.2277,75.3295,21000.0
2012-04-09 13:00:00,88.79,88.8,88.63,88.64,13800.0,75.3295,75.338,75.1937,75.2022,13800.0
2012-04-09 13:05:00,88.64,88.68,88.61,88.61,21600.0,75.2022,75.2361,75.1768,75.1768,21600.0
2012-04-09 13:10:00,88.61,88.64,88.61,88.62,12300.0,75.1768,75.2022,75.1768,75.1852,12300.0
2012-04-09 13:15:00,88.62,88.63,88.56,88.57,15400.0,75.1852,75.1937,75.1343,75.1428,15400.0
2012-04-09 13:20:00,88.57,88.6,88.52,88.59,9900.0,75.1428,75.1683,75.1004,75.1598,9900.0
2012-04-09 13:25:00,88.59,88.59,88.48,88.48,8900.0,75.1598,75.1598,75.0665,75.0665,8900.0
2012-04-09 13:30:00,88.48,88.57,88.48,88.51,16500.0,75.0665,75.1428,75.0665,75.0919,16500.0
2012-04-09 13:35:00,88.51,88.56,88.48,88.55,15200.0,75.0919,75.1343,75.0665,75.1259,15200.0
2012-04-09 13:40:00,88.56,88.59,88.49,88.59,17400.0,75.1343,75.1598,75.0749,75.1598,17400.0
2012-04-09 13:45:00,88.59,88.61,88.53,88.55,10300.0,75.1598,75.1768,75.1089,75.1259,10300.0
2012-04-09 13:50:00,88.55,88.61,88.48,88.6,7200.0,75.1259,75.1768,75.0665,75.1683,7200.0
2012-04-09 13:55:00,88.61,88.73,88.55,88.63,23000.0,75.1768,75.2786,75.1259,75.1937,23000.0
2012-04-09 14:00:00,88.64,88.65,88.52,88.65,32800.0,75.2022,75.2107,75.1004,75.2107,32800.0
2012-04-09 14:05:00,88.65,88.65,88.55,88.6,21200.0,75.2107,75.2107,75.1259,75.1683,21200.0
2012-04-09 14:10:00,88.6,88.64,88.56,88.64,14200.0,75.1683,75.2022,75.1343,75.2022,14200.0
2012-04-09 14:15:00,88.65,88.86,88.65,88.85,69800.0,75.2107,75.3889,75.2107,75.3804,69800.0
2012-04-09 14:20:00,88.86,88.87,88.63,88.63,46000.0,75.3889,75.3973,75.1937,75.1937,46000.0
2012-04-09 14:25:00,88.63,88.68,88.58,88.66,11800.0,75.1937,75.2361,75.1513,75.2192,11800.0
2012-04-09 14:30:00,88.64,88.72,88.62,88.64,13500.0,75.2022,75.2701,75.1852,75.2022,13500.0
2012-04-09 14:35:00,88.62,88.72,88.61,88.71,12400.0,75.1852,75.2701,75.1768,75.2616,12400.0
2012-04-09 14:40:00,88.7,88.78,88.59,88.61,18700.0,75.2531,75.321,75.1598,75.1768,18700.0
2012-04-09 14:45:00,88.6,88.62,88.52,88.57,32100.0,75.1683,75.1852,75.1004,75.1428,32100.0
2012-04-09 14:50:00,88.58,88.71,88.58,88.66,18300.0,75.1513,75.2616,75.1513,75.2192,18300.0
2012-04-09 14:55:00,88.67,88.72,88.62,88.69,19700.0,75.2277,75.2701,75.1852,75.2446,19700.0
2012-04-09 15:00:00,88.68,88.69,88.6,88.63,28700.0,75.2361,75.2446,75.1683,75.1937,28700.0
2012-04-09 15:05:00,88.65,88.66,88.52,88.6,60300.0,75.2107,75.2192,75.1004,75.1683,60300.0
2012-04-09 15:10:00,88.6,88.68,88.5,88.57,35800.0,75.1683,75.2361,75.0834,75.1428,35800.0
2012-04-09 15:15:00,88.57,88.63,88.56,88.62,18600.0,75.1428,75.1937,75.1343,75.1852,18600.0
2012-04-09 15:20:00,88.62,88.67,88.6,88.63,13900.0,75.1852,75.2277,75.1683,75.1937,13900.0
2012-04-09 15:25:00,88.64,88.66,88.48,88.48,18100.0,75.2022,75.2192,75.0665,75.0665,18100.0
2012-04-09 15:30:00,88.48,88.48,88.36,88.4,42900.0,75.0665,75.0665,74.9647,74.9986,42900.0
2012-04-09 15:35:00,88.39,88.45,88.28,88.32,50700.0,74.9901,75.041,74.8968,74.9307,50700.0
2012-04-09 15:40:00,88.33,88.37,88.2,88.36,96700.0,74.9392,74.9731,74.8289,74.9647,96700.0
2012-04-09 15:45:00,88.36,88.52,88.36,88.52,82800.0,74.9647,75.1004,74.9647,75.1004,82800.0
2012-04-09 15:50:00,88.53,88.56,88.47,88.49,51500.0,75.1089,75.1343,75.058,75.0749,51500.0
2012-04-09 15:55:00,88.5,88.53,88.4,88.44,128500.0,75.0834,75.1089,74.9986,75.0325,128500.0
2012-04-10 09:30:00,88.23,88.23,87.76,88.06,79000.0,74.8544,74.8544,74.4556,74.7101,79000.0
2012-04-10 09:35:00,88.1,88.3,87.92,88.12,33100.0,74.7441,74.9138,74.5914,74.761,33100.0
2012-04-10 09:40:00,88.15,88.24,88.04,88.17,24500.0,74.7865,74.8628,74.6932,74.8035,24500.0
2012-04-10 09:45:00,88.17,88.19,87.97,88.1,58300.0,74.8035,74.8204,74.6338,74.7441,58300.0
2012-04-10 09:50:00,88.09,88.09,87.81,87.83,38700.0,74.7356,74.7356,74.498,74.515,38700.0
2012-04-10 09:55:00,87.84,87.95,87.77,87.82,12900.0,74.5235,74.6168,74.4641,74.5065,12900.0
2012-04-10 10:00:00,87.81,87.89,87.48,87.63,59200.0,74.498,74.5659,74.2181,74.3453,59200.0
2012-04-10 10:05:00,87.6,87.61,87.3,87.36,55400.0,74.3199,74.3284,74.0654,74.1163,55400.0
2012-04-10 10:10:00,87.38,87.52,87.36,87.45,16100.0,74.1332,74.252,74.1163,74.1926,16100.0
2012-04-10 10:15:00,87.43,87.48,87.38,87.42,18800.0,74.1756,74.2181,74.1332,74.1672,18800.0
2012-04-10 10:20:00,87.39,87.58,87.38,87.47,27300.0,74.1417,74.3029,74.1332,74.2096,27300.0
2012-04-10 10:25:00,87.49,87.64,87.44,87.57,15800.0,74.2265,74.3538,74.1841,74.2944,15800.0
2012-04-10 10:30:00,87.61,87.64,87.39,87.51,30100.0,74.3284,74.3538,74.1417,74.2435,30100.0
2012-04-10 10:35:00,87.5,87.5,87.32,87.39,27300.0,74.235,74.235,74.0823,74.1417,27300.0
2012-04-10 10:40:00,87.38,87.45,87.24,87.26,47100.0,74.1332,74.1926,74.0144,74.0314,47100.0
2012-04-10 10:45:00,87.26,87.3,87.2,87.27,24400.0,74.0314,74.0654,73.9805,74.0399,24400.0
2012-04-10 10:50:00,87.29,87.29,87.19,87.24,13100.0,74.0569,74.0569,73.972,74.0144,13100.0
2012-04-10 10:55:00,87.23,87.24,87.04,87.15,26600.0,74.006,74.0144,73.8448,73.9381,26600.0
2012-04-10 11:00:00,87.18,87.41,87.17,87.39,19100.0,73.9635,74.1587,73.9551,74.1417,19100.0
2012-04-10 11:05:00,87.41,87.44,87.24,87.26,27300.0,74.1587,74.1841,74.0144,74.0314,27300.0
2012-04-10 11:10:00,87.25,87.26,87.02,87.03,65400.0,74.0229,74.0314,73.8278,73.8363,65400.0
2012-04-10 11:15:00,87.02,87.09,86.97,87.03,27100.0,73.8278,73.8872,73.7854,73.8363,27100.0
2012-04-10 11:20:00,87.04,87.08,86.97,87.0,48400.0,73.8448,73.8787,73.7854,73.8108,48400.0
2012-04-10 11:25:00,87.03,87.13,87.0,87.04,12000.0,73.8363,73.9211,73.8108,73.8448,12000.0
2012-04-10 11:30:00,87.04,87.11,86.87,86.87,20600.0,73.8448,73.9042,73.7005,73.7005,20600.0
2012-04-10 11:35:00,86.87,86.94,86.8,86.92,23700.0,73.7005,73.7599,73.6412,73.743,23700.0
2012-04-10 11:40:00,86.91,86.93,86.83,86.91,13200.0,73.7345,73.7514,73.6666,73.7345,13200.0
2012-04-10 11:45:00,86.91,86.98,86.78,86.78,19400.0,73.7345,73.7939,73.6242,73.6242,19400.0
2012-04-10 11:50:00,86.78,86.78,86.52,86.6,72200.0,73.6242,73.6242,73.4036,73.4715,72200.0
2012-04-10 11:55:00,86.6,86.83,86.57,86.82,28100.0,73.4715,73.6666,73.446,73.6581,28100.0
2012-04-10 12:00:00,86.82,86.91,86.75,86.9,49900.0,73.6581,73.7345,73.5987,73.726,49900.0
2012-04-10 12:05:00,86.9,86.93,86.8,86.81,36500.0,73.726,73.7514,73.6412,73.6496,36500.0
2012-04-10 12:10:00,86.82,86.82,86.54,86.54,45100.0,73.6581,73.6581,73.4206,73.4206,45100.0
2012-04-10 12:15:00,86.55,86.64,86.47,86.56,28800.0,73.4291,73.5054,73.3612,73.4375,28800.0
2012-04-10 12:20:00,86.57,86.58,86.42,86.45,27700.0,73.446,73.4545,73.3188,73.3442,27700.0
2012-04-10 12:25:00,86.45,86.5,86.44,86.48,23600.0,73.3442,73.3866,73.3357,73.3697,23600.0
2012-04-10 12:30:00,86.49,86.68,86.48,86.62,64400.0,73.3781,73.5393,73.3697,73.4884,64400.0
2012-04-10 12:35:00,86.61,86.77,86.61,86.73,28400.0,73.48,73.6157,73.48,73.5818,28400.0
2012-04-10 12:40:00,86.73,86.8,86.71,86.78,17600.0,73.5818,73.6412,73.5648,73.6242,17600.0
2012-04-10 12:45:00,86.79,86.84,86.75,86.78,43900.0,73.6327,73.6751,73.5987,73.6242,43900.0
2012-04-10 12:50:00,86.78,86.82,86.76,86.8,40400.0,73.6242,73.6581,73.6072,73.6412,40400.0
2012-04-10 12:55:00,86.79,87.04,86.79,87.04,16700.0,73.6327,73.8448,73.6327,73.8448,16700.0
2012-04-10 13:00:00,87.05,87.17,86.97,87.07,37700.0,73.8533,73.9551,73.7854,73.8702,37700.0
2012-04-10 13:05:00,87.08,87.14,86.96,87.02,16600.0,73.8787,73.9296,73.7769,73.8278,16600.0
2012-04-10 13:10:00,87.02,87.06,86.85,86.9,14000.0,73.8278,73.8617,73.6836,73.726,14000.0
2012-04-10 13:15:00,86.89,86.97,86.7,86.78,17800.0,73.7175,73.7854,73.5563,73.6242,17800.0
2012-04-10 13:20:00,86.78,86.88,86.73,86.87,9800.0,73.6242,73.709,73.5818,73.7005,9800.0
2012-04-10 13:25:00,86.86,86.92,86.83,86.86,7100.0,73.6921,73.743,73.6666,73.6921,7100.0
2012-04-10 13:30:00,86.85,86.85,86.67,86.75,23700.0,73.6836,73.6836,73.5309,73.5987,23700.0
2012-04-10 13:35:00,86.75,86.76,86.65,86.69,36400.0,73.5987,73.6072,73.5139,73.5478,36400.0
2012-04-10 13:40:00,86.68,86.74,86.62,86.7,25300.0,73.5393,73.5902,73.4884,73.5563,25300.0
2012-04-10 13:45:00,86.69,86.86,86.69,86.79,26300.0,73.5478,73.6921,73.5478,73.6327,26300.0
2012-04-10 13:50:00,86.8,86.8,86.66,86.67,12200.0,73.6412,73.6412,73.5224,73.5309,12200.0
2012-04-10 13:55:00,86.68,86.76,86.67,86.73,11200.0,73.5393,73.6072,73.5309,73.5818,11200.0
2012-04-10 14:00:00,86.72,86.79,86.68,86.74,43400.0,73.5733,73.6327,73.5393,73.5902,43400.0
2012-04-10 14:05:00,86.72,86.95,86.72,86.94,18100.0,73.5733,73.7684,73.5733,73.7599,18100.0
2012-04-10 14:10:00,86.96,87.02,86.91,86.92,19400.0,73.7769,73.8278,73.7345,73.743,19400.0
2012-04-10 14:15:00,86.92,86.99,86.84,86.88,13000.0,73.743,73.8023,73.6751,73.709,13000.0
2012-04-10 14:20:00,86.9,86.9,86.71,86.8,13300.0,73.726,73.726,73.5648,73.6412,13300.0
2012-04-10 14:25:00,86.81,86.96,86.76,86.96,18900.0,73.6496,73.7769,73.6072,73.7769,18900.0
2012-04-10 14:30:00,86.94,87.0,86.68,86.77,21000.0,73.7599,73.8108,73.5393,73.6157,21000.0
2012-04-10 14:35:00,86.76,86.81,86.56,86.59,10800.0,73.6072,73.6496,73.4375,73.463,10800.0
2012-04-10 14:40:00,86.6,86.74,86.59,86.74,24400.0,73.4715,73.5902,73.463,73.5902,24400.0
2012-04-10 14:45:00,86.74,86.8,86.72,86.78,9200.0,73.5902,73.6412,73.5733,73.6242,9200.0
2012-04-10 14:50:00,86.78,86.83,86.75,86.82,15600.0,73.6242,73.6666,73.5987,73.6581,15600.0
2012-04-10 14:55:00,86.82,86.91,86.77,86.81,19400.0,73.6581,73.7345,73.6157,73.6496,19400.0
2012-04-10 15:00:00,86.81,86.83,86.66,86.69,18800.0,73.6496,73.6666,73.5224,73.5478,18800.0
2012-04-10 15:05:00,86.7,86.78,86.62,86.77,25400.0,73.5563,73.6242,73.4884,73.6157,25400.0
2012-04-10 15:10:00,86.77,86.82,86.7,86.7,17700.0,73.6157,73.6581,73.5563,73.5563,17700.0
2012-04-10 15:15:00,86.7,86.81,86.66,86.8,19700.0,73.5563,73.6496,73.5224,73.6412,19700.0
2012-04-10 15:20:00,86.8,86.84,86.73,86.75,14900.0,73.6412,73.6751,73.5818,73.5987,14900.0
2012-04-10 15:25:00,86.75,86.84,86.68,86.72,24300.0,73.5987,73.6751,73.5393,73.5733,24300.0
2012-04-10 15:30:00,86.73,86.85,86.71,86.84,41200.0,73.5818,73.6836,73.5648,73.6751,41200.0
2012-04-10 15:35:00,86.84,86.93,86.8,86.89,28500.0,73.6751,73.7514,73.6412,73.7175,28500.0
2012-04-10 15:40:00,86.88,86.91,86.71,86.72,79900.0,73.709,73.7345,73.5648,73.5733,79900.0
2012-04-10 15:45:00,86.75,86.76,86.62,86.69,77600.0,73.5987,73.6072,73.4884,73.5478,77600.0
2012-04-10 15:50:00,86.69,86.82,86.65,86.81,47800.0,73.5478,73.6581,73.5139,73.6496,47800.0
2012-04-10 15:55:00,86.8,86.84,86.64,86.68,89300.0,73.6412,73.6751,73.5054,73.5393,89300.0
2012-04-11 09:30:00,87.81,88.21,87.69,88.1,93100.0,74.498,74.8374,74.3962,74.7441,93100.0
2012-04-11 09:35:00,88.05,88.15,87.6,87.72,75500.0,74.7017,74.7865,74.3199,74.4217,75500.0
2012-04-11 09:40:00,87.71,87.95,87.6,87.74,82000.0,74.4132,74.6168,74.3199,74.4386,82000.0
2012-04-11 09:45:00,87.71,87.99,87.58,87.79,71200.0,74.4132,74.6507,74.3029,74.4811,71200.0
2012-04-11 09:50:00,87.79,87.86,87.59,87.65,18300.0,74.4811,74.5405,74.3114,74.3623,18300.0
2012-04-11 09:55:00,87.67,87.8,87.58,87.76,13300.0,74.3793,74.4896,74.3029,74.4556,13300.0
2012-04-11 10:00:00,87.74,88.04,87.66,87.95,28100.0,74.4386,74.6932,74.3708,74.6168,28100.0
2012-04-11 10:05:00,87.93,88.04,87.88,88.02,54300.0,74.5998,74.6932,74.5574,74.6762,54300.0
2012-04-11 10:10:00,88.02,88.26,87.99,88.24,42800.0,74.6762,74.8798,74.6507,74.8628,42800.0
2012-04-11 10:15:00,88.25,88.35,88.17,88.33,43900.0,74.8713,74.9562,74.8035,74.9392,43900.0
2012-04-11 10:20:00,88.34,88.34,88.12,88.3,74800.0,74.9477,74.9477,74.761,74.9138,74800.0
2012-04-11 10:25:00,88.28,88.35,88.25,88.31,19100.0,74.8968,74.9562,74.8713,74.9222,19100.0
2012-04-11 10:30:00,88.32,88.47,88.32,88.43,56900.0,74.9307,75.058,74.9307,75.024,56900.0
2012-04-11 10:35:00,88.45,88.48,88.39,88.4,53400.0,75.041,75.0665,74.9901,74.9986,53400.0
2012-04-11 10:40:00,88.42,88.5,88.31,88.31,58100.0,75.0156,75.0834,74.9222,74.9222,58100.0
2012-04-11 10:45:00,88.32,88.32,88.14,88.16,13000.0,74.9307,74.9307,74.778,74.795,13000.0
2012-04-11 10:50:00,88.15,88.16,87.83,87.83,37000.0,74.7865,74.795,74.515,74.515,37000.0
2012-04-11 10:55:00,87.85,88.08,87.8,88.0,25100.0,74.532,74.7271,74.4896,74.6592,25100.0
2012-04-11 11:00:00,88.0,88.17,87.99,88.12,9200.0,74.6592,74.8035,74.6507,74.761,9200.0
2012-04-11 11:05:00,88.07,88.16,88.0,88.08,8100.0,74.7186,74.795,74.6592,74.7271,8100.0
2012-04-11 11:10:00,88.05,88.05,87.92,87.92,12900.0,74.7017,74.7017,74.5914,74.5914,12900.0
2012-04-11 11:15:00,87.91,88.09,87.91,88.07,22600.0,74.5829,74.7356,74.5829,74.7186,22600.0
2012-04-11 11:20:00,88.09,88.2,88.02,88.19,20000.0,74.7356,74.8289,74.6762,74.8204,20000.0
2012-04-11 11:25:00,88.2,88.23,88.07,88.17,17800.0,74.8289,74.8544,74.7186,74.8035,17800.0
2012-04-11 11:30:00,88.15,88.31,88.14,88.14,32700.0,74.7865,74.9222,74.778,74.778,32700.0
2012-04-11 11:35:00,88.15,88.15,88.01,88.01,11800.0,74.7865,74.7865,74.6677,74.6677,11800.0
2012-04-11 11:40:00,88.01,88.06,87.94,87.97,18800.0,74.6677,74.7101,74.6083,74.6338,18800.0
2012-04-11 11:45:00,87.96,88.07,87.96,87.96,13300.0,74.6253,74.7186,74.6253,74.6253,13300.0
2012-04-11 11:50:00,87.97,88.13,87.97,88.03,26400.0,74.6338,74.7695,74.6338,74.6847,26400.0
2012-04-11 11:55:00,88.03,88.03,87.93,88.03,14900.0,74.6847,74.6847,74.5998,74.6847,14900.0
2012-04-11 12:00:00,88.01,88.04,87.97,87.97,15600.0,74.6677,74.6932,74.6338,74.6338,15600.0
2012-04-11 12:05:00,87.95,88.09,87.89,87.91,37000.0,74.6168,74.7356,74.5659,74.5829,37000.0
2012-04-11 12:10:00,87.92,87.92,87.82,87.86,28100.0,74.5914,74.5914,74.5065,74.5405,28100.0
2012-04-11 12:15:00,87.87,87.89,87.81,87.81,9100.0,74.5489,74.5659,74.498,74.498,9100.0
2012-04-11 12:20:00,87.82,87.84,87.79,87.81,15000.0,74.5065,74.5235,74.4811,74.498,15000.0
2012-04-11 12:25:00,87.8,87.83,87.78,87.82,9800.0,74.4896,74.515,74.4726,74.5065,9800.0
2012-04-11 12:30:00,87.82,87.82,87.7,87.81,24500.0,74.5065,74.5065,74.4047,74.498,24500.0
2012-04-11 12:35:00,87.81,87.85,87.77,87.85,4500.0,74.498,74.532,74.4641,74.532,4500.0
2012-04-11 12:40:00,87.85,87.91,87.85,87.87,12900.0,74.532,74.5829,74.532,74.5489,12900.0
2012-04-11 12:45:00,87.86,87.89,87.85,87.85,9700.0,74.5405,74.5659,74.532,74.532,9700.0
2012-04-11 12:50:00,87.84,87.99,87.84,87.98,6800.0,74.5235,74.6507,74.5235,74.6423,6800.0
2012-04-11 12:55:00,87.98,88.08,87.98,88.05,8200.0,74.6423,74.7271,74.6423,74.7017,8200.0
2012-04-11 13:00:00,88.04,88.1,87.96,88.09,12100.0,74.6932,74.7441,74.6253,74.7356,12100.0
2012-04-11 13:05:00,88.07,88.11,88.05,88.08,5700.0,74.7186,74.7526,74.7017,74.7271,5700.0
2012-04-11 13:10:00,88.1,88.1,88.0,88.01,7800.0,74.7441,74.7441,74.6592,74.6677,7800.0
2012-04-11 13:15:00,88.0,88.03,87.99,88.03,3800.0,74.6592,74.6847,74.6507,74.6847,3800.0
2012-04-11 13:20:00,88.01,88.13,88.01,88.12,21200.0,74.6677,74.7695,74.6677,74.761,21200.0
2012-04-11 13:25:00,88.12,88.2,88.11,88.18,44500.0,74.761,74.8289,74.7526,74.8119,44500.0
2012-04-11 13:30:00,88.17,88.18,88.11,88.15,13600.0,74.8035,74.8119,74.7526,74.7865,13600.0
2012-04-11 13:35:00,88.14,88.15,88.07,88.1,16200.0,74.778,74.7865,74.7186,74.7441,16200.0
2012-04-11 13:40:00,88.1,88.19,88.09,88.17,14800.0,74.7441,74.8204,74.7356,74.8035,14800.0
2012-04-11 13:45:00,88.17,88.23,88.17,88.21,6700.0,74.8035,74.8544,74.8035,74.8374,6700.0
2012-04-11 13:50:00,88.23,88.25,88.18,88.21,20200.0,74.8544,74.8713,74.8119,74.8374,20200.0
2012-04-11 13:55:00,88.21,88.22,88.16,88.18,8500.0,74.8374,74.8459,74.795,74.8119,8500.0
2012-04-11 14:00:00,88.18,88.18,88.05,88.15,36000.0,74.8119,74.8119,74.7017,74.7865,36000.0
2012-04-11 14:05:00,88.16,88.34,88.16,88.29,69200.0,74.795,74.9477,74.795,74.9053,69200.0
2012-04-11 14:10:00,88.27,88.27,88.13,88.23,14800.0,74.8883,74.8883,74.7695,74.8544,14800.0
2012-04-11 14:15:00,88.24,88.28,88.18,88.19,23100.0,74.8628,74.8968,74.8119,74.8204,23100.0
2012-04-11 14:20:00,88.2,88.29,88.15,88.22,12900.0,74.8289,74.9053,74.7865,74.8459,12900.0
2012-04-11 14:25:00,88.19,88.26,88.14,88.26,16300.0,74.8204,74.8798,74.778,74.8798,16300.0
2012-04-11 14:30:00,88.26,88.28,88.02,88.06,31200.0,74.8798,74.8968,74.6762,74.7101,31200.0
2012-04-11 14:35:00,88.06,88.25,88.06,88.23,70600.0,74.7101,74.8713,74.7101,74.8544,70600.0
2012-04-11 14:40:00,88.22,88.31,88.15,88.24,33000.0,74.8459,74.9222,74.7865,74.8628,33000.0
2012-04-11 14:45:00,88.25,88.32,88.22,88.32,16100.0,74.8713,74.9307,74.8459,74.9307,16100.0
2012-04-11 14:50:00,88.33,88.33,88.2,88.22,8400.0,74.9392,74.9392,74.8289,74.8459,8400.0
2012-04-11 14:55:00,88.22,88.35,88.22,88.26,14500.0,74.8459,74.9562,74.8459,74.8798,14500.0
2012-04-11 15:00:00,88.27,88.28,88.2,88.2,10900.0,74.8883,74.8968,74.8289,74.8289,10900.0
2012-04-11 15:05:00,88.22,88.25,88.18,88.19,12800.0,74.8459,74.8713,74.8119,74.8204,12800.0
2012-04-11 15:10:00,88.19,88.21,88.09,88.14,22700.0,74.8204,74.8374,74.7356,74.778,22700.0
2012-04-11 15:15:00,88.13,88.13,88.04,88.09,19700.0,74.7695,74.7695,74.6932,74.7356,19700.0
2012-04-11 15:20:00,88.1,88.11,88.04,88.07,26600.0,74.7441,74.7526,74.6932,74.7186,26600.0
2012-04-11 15:25:00,88.08,88.16,88.07,88.07,10500.0,74.7271,74.795,74.7186,74.7186,10500.0
2012-04-11 15:30:00,88.07,88.1,88.04,88.07,16100.0,74.7186,74.7441,74.6932,74.7186,16100.0
2012-04-11 15:35:00,88.06,88.06,87.9,87.9,40200.0,74.7101,74.7101,74.5744,74.5744,40200.0
2012-04-11 15:40:00,87.9,87.98,87.85,87.86,27800.0,74.5744,74.6423,74.532,74.5405,27800.0
2012-04-11 15:45:00,87.85,87.85,87.73,87.77,58500.0,74.532,74.532,74.4302,74.4641,58500.0
2012-04-11 15:50:00,87.76,87.89,87.75,87.89,79200.0,74.4556,74.5659,74.4471,74.5659,79200.0
2012-04-11 15:55:00,87.88,87.95,87.86,87.92,99400.0,74.5574,74.6168,74.5405,74.5914,99400.0
2012-04-12 09:30:00,88.06,88.26,88.04,88.26,33100.0,74.7101,74.8798,74.6932,74.8798,33100.0
2012-04-12 09:35:00,88.29,88.74,88.29,88.68,24600.0,74.9053,75.287,74.9053,75.2361,24600.0
2012-04-12 09:40:00,88.7,89.04,88.69,89.02,71100.0,75.2531,75.5416,75.2446,75.5246,71100.0
2012-04-12 09:45:00,89.03,89.21,88.95,89.2,81300.0,75.5331,75.6858,75.4652,75.6773,81300.0
2012-04-12 09:50:00,89.19,89.39,89.11,89.19,135500.0,75.6688,75.8385,75.601,75.6688,135500.0
2012-04-12 09:55:00,89.21,89.32,89.16,89.28,40600.0,75.6858,75.7791,75.6434,75.7452,40600.0
2012-04-12 10:00:00,89.27,89.52,89.18,89.29,83700.0,75.7367,75.9488,75.6603,75.7537,83700.0
2012-04-12 10:05:00,89.29,89.68,89.27,89.57,58400.0,75.7537,76.0845,75.7367,75.9912,58400.0
2012-04-12 10:10:00,89.57,89.67,89.54,89.55,43800.0,75.9912,76.0761,75.9658,75.9743,43800.0
2012-04-12 10:15:00,89.55,89.64,89.46,89.6,50600.0,75.9743,76.0506,75.8979,76.0167,50600.0
2012-04-12 10:20:00,89.61,89.8,89.54,89.64,60800.0,76.0252,76.1864,75.9658,76.0506,60800.0
2012-04-12 10:25:00,89.65,89.9,89.65,89.72,46700.0,76.0591,76.2712,76.0591,76.1185,46700.0
2012-04-12 10:30:00,89.71,89.84,89.67,89.79,45700.0,76.11,76.2203,76.0761,76.1779,45700.0
2012-04-12 10:35:00,89.81,90.0,89.78,89.96,24600.0,76.1948,76.356,76.1694,76.3221,24600.0
2012-04-12 10:40:00,89.94,90.04,89.84,89.87,21700.0,76.3051,76.39,76.2203,76.2457,21700.0
2012-04-12 10:45:00,89.86,89.97,89.85,89.93,17900.0,76.2373,76.3306,76.2288,76.2966,17900.0
2012-04-12 10:50:00,89.9,89.96,89.8,89.91,14700.0,76.2712,76.3221,76.1864,76.2797,14700.0
2012-04-12 10:55:00,89.94,90.11,89.92,90.08,29900.0,76.3051,76.4494,76.2882,76.4239,29900.0
2012-04-12 11:00:00,90.07,90.19,90.06,90.15,27100.0,76.4154,76.5172,76.4069,76.4833,27100.0
2012-04-12 11:05:00,90.19,90.26,90.1,90.18,27200.0,76.5172,76.5766,76.4409,76.5087,27200.0
2012-04-12 11:10:00,90.19,90.35,90.13,90.35,28800.0,76.5172,76.653,76.4663,76.653,28800.0
2012-04-12 11:15:00,90.35,90.35,90.25,90.3,21300.0,76.653,76.653,76.5681,76.6106,21300.0
2012-04-12 11:20:00,90.31,90.31,90.24,90.25,33200.0,76.619,76.619,76.5596,76.5681,33200.0
2012-04-12 11:25:00,90.25,90.28,90.14,90.15,18900.0,76.5681,76.5936,76.4748,76.4833,18900.0
2012-04-12 11:30:00,90.14,90.2,90.01,90.02,14800.0,76.4748,76.5257,76.3645,76.373,14800.0
2012-04-12 11:35:00,90.01,90.01,89.79,89.79,20200.0,76.3645,76.3645,76.1779,76.1779,20200.0
2012-04-12 11:40:00,89.79,89.85,89.76,89.83,9800.0,76.1779,76.2288,76.1524,76.2118,9800.0
2012-04-12 11:45:00,89.84,89.9,89.82,89.85,39600.0,76.2203,76.2712,76.2033,76.2288,39600.0
2012-04-12 11:50:00,89.84,89.86,89.75,89.8,11400.0,76.2203,76.2373,76.1439,76.1864,11400.0
2012-04-12 11:55:00,89.81,89.82,89.74,89.81,9200.0,76.1948,76.2033,76.1354,76.1948,9200.0
2012-04-12 12:00:00,89.82,89.87,89.79,89.8,6400.0,76.2033,76.2457,76.1779,76.1864,6400.0
2012-04-12 12:05:00,89.81,89.83,89.72,89.77,8000.0,76.1948,76.2118,76.1185,76.1609,8000.0
2012-04-12 12:10:00,89.77,89.77,89.64,89.69,6800.0,76.1609,76.1609,76.0506,76.093,6800.0
2012-04-12 12:15:00,89.71,89.84,89.69,89.84,9700.0,76.11,76.2203,76.093,76.2203,9700.0
2012-04-12 12:20:00,89.84,89.85,89.76,89.78,9100.0,76.2203,76.2288,76.1524,76.1694,9100.0
2012-04-12 12:25:00,89.78,89.93,89.78,89.88,8600.0,76.1694,76.2966,76.1694,76.2542,8600.0
2012-04-12 12:30:00,89.87,89.93,89.85,89.88,9100.0,76.2457,76.2966,76.2288,76.2542,9100.0
2012-04-12 12:35:00,89.87,89.9,89.85,89.88,3200.0,76.2457,76.2712,76.2288,76.2542,3200.0
2012-04-12 12:40:00,89.88,89.97,89.83,89.85,12700.0,76.2542,76.3306,76.2118,76.2288,12700.0
2012-04-12 12:45:00,89.84,89.9,89.84,89.85,5500.0,76.2203,76.2712,76.2203,76.2288,5500.0
2012-04-12 12:50:00,89.85,89.87,89.79,89.84,7900.0,76.2288,76.2457,76.1779,76.2203,7900.0
2012-04-12 12:55:00,89.85,89.92,89.81,89.83,8600.0,76.2288,76.2882,76.1948,76.2118,8600.0
2012-04-12 13:00:00,89.84,89.9,89.82,89.85,7100.0,76.2203,76.2712,76.2033,76.2288,7100.0
2012-04-12 13:05:00,89.87,89.93,89.83,89.89,8800.0,76.2457,76.2966,76.2118,76.2627,8800.0
2012-04-12 13:10:00,89.9,89.93,89.84,89.89,8000.0,76.2712,76.2966,76.2203,76.2627,8000.0
2012-04-12 13:15:00,89.88,89.93,89.87,89.93,13200.0,76.2542,76.2966,76.2457,76.2966,13200.0
2012-04-12 13:20:00,89.94,89.94,89.88,89.92,13600.0,76.3051,76.3051,76.2542,76.2882,13600.0
2012-04-12 13:25:00,89.93,89.97,89.92,89.96,6500.0,76.2966,76.3306,76.2882,76.3221,6500.0
2012-04-12 13:30:00,89.95,89.98,89.89,89.92,22500.0,76.3136,76.3391,76.2627,76.2882,22500.0
2012-04-12 13:35:00,89.93,89.97,89.92,89.93,7500.0,76.2966,76.3306,76.2882,76.2966,7500.0
2012-04-12 13:40:00,89.93,89.95,89.9,89.95,7800.0,76.2966,76.3136,76.2712,76.3136,7800.0
2012-04-12 13:45:00,89.95,90.02,89.95,90.0,16200.0,76.3136,76.373,76.3136,76.356,16200.0
2012-04-12 13:50:00,90.0,90.06,89.98,90.01,33400.0,76.356,76.4069,76.3391,76.3645,33400.0
2012-04-12 13:55:00,90.01,90.02,89.89,90.0,45900.0,76.3645,76.373,76.2627,76.356,45900.0
2012-04-12 14:00:00,90.0,90.04,89.95,90.0,18100.0,76.356,76.39,76.3136,76.356,18100.0
2012-04-12 14:05:00,90.0,90.02,89.98,90.02,9300.0,76.356,76.373,76.3391,76.373,9300.0
2012-04-12 14:10:00,90.02,90.09,90.01,90.03,9100.0,76.373,76.4324,76.3645,76.3815,9100.0
2012-04-12 14:15:00,90.02,90.08,89.99,90.01,8900.0,76.373,76.4239,76.3475,76.3645,8900.0
2012-04-12 14:20:00,90.02,90.06,89.98,89.98,13400.0,76.373,76.4069,76.3391,76.3391,13400.0
2012-04-12 14:25:00,89.98,90.07,89.97,90.06,21400.0,76.3391,76.4154,76.3306,76.4069,21400.0
2012-04-12 14:30:00,90.07,90.1,89.96,90.0,18200.0,76.4154,76.4409,76.3221,76.356,18200.0
2012-04-12 14:35:00,90.0,90.04,89.99,90.0,16800.0,76.356,76.39,76.3475,76.356,16800.0
2012-04-12 14:40:00,90.02,90.13,90.02,90.13,17600.0,76.373,76.4663,76.373,76.4663,17600.0
2012-04-12 14:45:00,90.14,90.22,90.09,90.17,19800.0,76.4748,76.5427,76.4324,76.5003,19800.0
2012-04-12 14:50:00,90.17,90.27,90.12,90.27,12700.0,76.5003,76.5851,76.4578,76.5851,12700.0
2012-04-12 14:55:00,90.25,90.3,90.17,90.2,33700.0,76.5681,76.6106,76.5003,76.5257,33700.0
2012-04-12 15:00:00,90.2,90.25,90.19,90.24,10600.0,76.5257,76.5681,76.5172,76.5596,10600.0
2012-04-12 15:05:00,90.23,90.28,90.22,90.22,8700.0,76.5512,76.5936,76.5427,76.5427,8700.0
2012-04-12 15:10:00,90.22,90.24,90.16,90.21,17100.0,76.5427,76.5596,76.4918,76.5342,17100.0
2012-04-12 15:15:00,90.2,90.34,90.2,90.28,45100.0,76.5257,76.6445,76.5257,76.5936,45100.0
2012-04-12 15:20:00,90.28,90.28,90.12,90.13,45200.0,76.5936,76.5936,76.4578,76.4663,45200.0
2012-04-12 15:25:00,90.12,90.13,90.02,90.08,48100.0,76.4578,76.4663,76.373,76.4239,48100.0
2012-04-12 15:30:00,90.08,90.12,89.96,89.98,76000.0,76.4239,76.4578,76.3221,76.3391,76000.0
2012-04-12 15:35:00,89.98,90.06,89.96,89.97,62300.0,76.3391,76.4069,76.3221,76.3306,62300.0
2012-04-12 15:40:00,89.97,90.04,89.92,90.0,78700.0,76.3306,76.39,76.2882,76.356,78700.0
2012-04-12 15:45:00,90.0,90.01,89.9,89.91,73800.0,76.356,76.3645,76.2712,76.2797,73800.0
2012-04-12 15:50:00,89.91,89.99,89.85,89.91,151800.0,76.2797,76.3475,76.2288,76.2797,151800.0
2012-04-12 15:55:00,89.91,89.92,89.77,89.85,155700.0,76.2797,76.2882,76.1609,76.2288,155700.0
2012-04-13 09:30:00,89.23,89.44,88.76,88.91,61600.0,75.7028,75.8809,75.304,75.4313,61600.0
2012-04-13 09:35:00,88.91,89.03,88.75,88.83,25300.0,75.4313,75.5331,75.2955,75.3634,25300.0
2012-04-13 09:40:00,88.84,89.45,88.84,89.45,35100.0,75.3719,75.8894,75.3719,75.8894,35100.0
2012-04-13 09:45:00,89.43,89.54,89.18,89.43,55900.0,75.8724,75.9658,75.6603,75.8724,55900.0
2012-04-13 09:50:00,89.44,89.69,89.3,89.66,33500.0,75.8809,76.093,75.7622,76.0676,33500.0
2012-04-13 09:55:00,89.6,89.78,88.95,88.97,35100.0,76.0167,76.1694,75.4652,75.4822,35100.0
2012-04-13 10:00:00,88.96,89.11,88.93,89.0,30300.0,75.4737,75.601,75.4482,75.5076,30300.0
2012-04-13 10:05:00,89.0,89.13,88.95,89.0,30200.0,75.5076,75.6179,75.4652,75.5076,30200.0
2012-04-13 10:10:00,88.99,89.12,88.96,89.02,20100.0,75.4991,75.6094,75.4737,75.5246,20100.0
2012-04-13 10:15:00,89.0,89.02,88.75,88.75,27300.0,75.5076,75.5246,75.2955,75.2955,27300.0
2012-04-13 10:20:00,88.76,88.79,88.66,88.66,19700.0,75.304,75.3295,75.2192,75.2192,19700.0
2012-04-13 10:25:00,88.67,88.83,88.52,88.68,37500.0,75.2277,75.3634,75.1004,75.2361,37500.0
2012-04-13 10:30:00,88.7,88.7,88.58,88.62,28200.0,75.2531,75.2531,75.1513,75.1852,28200.0
2012-04-13 10:35:00,88.65,88.73,88.41,88.69,40800.0,75.2107,75.2786,75.0071,75.2446,40800.0
2012-04-13 10:40:00,88.66,88.81,88.65,88.72,23300.0,75.2192,75.3464,75.2107,75.2701,23300.0
2012-04-13 10:45:00,88.71,88.71,88.39,88.52,43600.0,75.2616,75.2616,74.9901,75.1004,43600.0
2012-04-13 10:50:00,88.51,88.54,88.42,88.45,31400.0,75.0919,75.1174,75.0156,75.041,31400.0
2012-04-13 10:55:00,88.44,88.57,88.38,88.57,18500.0,75.0325,75.1428,74.9816,75.1428,18500.0
2012-04-13 11:00:00,88.57,88.64,88.52,88.53,13500.0,75.1428,75.2022,75.1004,75.1089,13500.0
2012-04-13 11:05:00,88.55,88.61,88.38,88.38,18300.0,75.1259,75.1768,74.9816,74.9816,18300.0
2012-04-13 11:10:00,88.37,88.45,88.24,88.34,26400.0,74.9731,75.041,74.8628,74.9477,26400.0
2012-04-13 11:15:00,88.33,88.45,88.25,88.4,28100.0,74.9392,75.041,74.8713,74.9986,28100.0
2012-04-13 11:20:00,88.42,88.43,88.34,88.35,16400.0,75.0156,75.024,74.9477,74.9562,16400.0
2012-04-13 11:25:00,88.35,88.42,88.29,88.38,13200.0,74.9562,75.0156,74.9053,74.9816,13200.0
2012-04-13 11:30:00,88.37,88.46,88.35,88.43,12400.0,74.9731,75.0495,74.9562,75.024,12400.0
2012-04-13 11:35:00,88.4,88.59,88.4,88.53,14500.0,74.9986,75.1598,74.9986,75.1089,14500.0
2012-04-13 11:40:00,88.53,88.67,88.5,88.67,21700.0,75.1089,75.2277,75.0834,75.2277,21700.0
2012-04-13 11:45:00,88.67,88.7,88.59,88.62,14500.0,75.2277,75.2531,75.1598,75.1852,14500.0
2012-04-13 11:50:00,88.6,88.61,88.55,88.61,6700.0,75.1683,75.1768,75.1259,75.1768,6700.0
2012-04-13 11:55:00,88.6,88.6,88.55,88.58,16900.0,75.1683,75.1683,75.1259,75.1513,16900.0
2012-04-13 12:00:00,88.59,88.59,88.55,88.56,21400.0,75.1598,75.1598,75.1259,75.1343,21400.0
2012-04-13 12:05:00,88.55,88.62,88.55,88.58,15900.0,75.1259,75.1852,75.1259,75.1513,15900.0
2012-04-13 12:10:00,88.57,88.63,88.53,88.55,21900.0,75.1428,75.1937,75.1089,75.1259,21900.0
2012-04-13 12:15:00,88.56,88.6,88.55,88.57,12100.0,75.1343,75.1683,75.1259,75.1428,12100.0
2012-04-13 12:20:00,88.58,88.6,88.55,88.58,12600.0,75.1513,75.1683,75.1259,75.1513,12600.0
2012-04-13 12:25:00,88.57,88.58,88.5,88.52,17500.0,75.1428,75.1513,75.0834,75.1004,17500.0
2012-04-13 12:30:00,88.52,88.6,88.52,88.59,12000.0,75.1004,75.1683,75.1004,75.1598,12000.0
2012-04-13 12:35:00,88.59,88.59,88.54,88.55,6700.0,75.1598,75.1598,75.1174,75.1259,6700.0
2012-04-13 12:40:00,88.53,88.57,88.5,88.57,7900.0,75.1089,75.1428,75.0834,75.1428,7900.0
2012-04-13 12:45:00,88.58,88.6,88.55,88.55,7300.0,75.1513,75.1683,75.1259,75.1259,7300.0
2012-04-13 12:50:00,88.55,88.56,88.46,88.46,10300.0,75.1259,75.1343,75.0495,75.0495,10300.0
2012-04-13 12:55:00,88.45,88.46,88.41,88.42,12100.0,75.041,75.0495,75.0071,75.0156,12100.0
2012-04-13 13:00:00,88.43,88.43,88.36,88.41,11900.0,75.024,75.024,74.9647,75.0071,11900.0
2012-04-13 13:05:00,88.39,88.41,88.36,88.36,5000.0,74.9901,75.0071,74.9647,74.9647,5000.0
2012-04-13 13:10:00,88.37,88.47,88.37,88.43,11800.0,74.9731,75.058,74.9731,75.024,11800.0
2012-04-13 13:15:00,88.43,88.46,88.38,88.4,8900.0,75.024,75.0495,74.9816,74.9986,8900.0
2012-04-13 13:20:00,88.4,88.46,88.36,88.46,6300.0,74.9986,75.0495,74.9647,75.0495,6300.0
2012-04-13 13:25:00,88.47,88.5,88.42,88.47,9000.0,75.058,75.0834,75.0156,75.058,9000.0
2012-04-13 13:30:00,88.48,88.48,88.41,88.48,11000.0,75.0665,75.0665,75.0071,75.0665,11000.0
2012-04-13 13:35:00,88.47,88.64,88.47,88.64,16500.0,75.058,75.2022,75.058,75.2022,16500.0
2012-04-13 13:40:00,88.64,88.64,88.49,88.58,12600.0,75.2022,75.2022,75.0749,75.1513,12600.0
2012-04-13 13:45:00,88.56,88.59,88.45,88.53,14500.0,75.1343,75.1598,75.041,75.1089,14500.0
2012-04-13 13:50:00,88.54,88.57,88.47,88.47,7000.0,75.1174,75.1428,75.058,75.058,7000.0
2012-04-13 13:55:00,88.48,88.5,88.38,88.41,13300.0,75.0665,75.0834,74.9816,75.0071,13300.0
2012-04-13 14:00:00,88.4,88.44,88.32,88.35,14800.0,74.9986,75.0325,74.9307,74.9562,14800.0
2012-04-13 14:05:00,88.34,88.44,88.33,88.35,15500.0,74.9477,75.0325,74.9392,74.9562,15500.0
2012-04-13 14:10:00,88.36,88.4,88.36,88.4,7100.0,74.9647,74.9986,74.9647,74.9986,7100.0
2012-04-13 14:15:00,88.39,88.41,88.34,88.4,7300.0,74.9901,75.0071,74.9477,74.9986,7300.0
2012-04-13 14:20:00,88.39,88.5,88.39,88.5,12300.0,74.9901,75.0834,74.9901,75.0834,12300.0
2012-04-13 14:25:00,88.5,88.55,88.34,88.36,12400.0,75.0834,75.1259,74.9477,74.9647,12400.0
2012-04-13 14:30:00,88.36,88.48,88.35,88.42,12600.0,74.9647,75.0665,74.9562,75.0156,12600.0
2012-04-13 14:35:00,88.41,88.42,88.35,88.38,11200.0,75.0071,75.0156,74.9562,74.9816,11200.0
2012-04-13 14:40:00,88.38,88.42,88.32,88.32,12900.0,74.9816,75.0156,74.9307,74.9307,12900.0
2012-04-13 14:45:00,88.32,88.42,88.31,88.42,12000.0,74.9307,75.0156,74.9222,75.0156,12000.0
2012-04-13 14:50:00,88.4,88.44,88.31,88.36,12300.0,74.9986,75.0325,74.9222,74.9647,12300.0
2012-04-13 14:55:00,88.34,88.34,88.25,88.29,12300.0,74.9477,74.9477,74.8713,74.9053,12300.0
2012-04-13 15:00:00,88.28,88.28,88.21,88.22,18000.0,74.8968,74.8968,74.8374,74.8459,18000.0
2012-04-13 15:05:00,88.22,88.23,88.13,88.21,44500.0,74.8459,74.8544,74.7695,74.8374,44500.0
2012-04-13 15:10:00,88.21,88.24,88.13,88.17,20300.0,74.8374,74.8628,74.7695,74.8035,20300.0
2012-04-13 15:15:00,88.17,88.2,88.14,88.19,21400.0,74.8035,74.8289,74.778,74.8204,21400.0
2012-04-13 15:20:00,88.2,88.3,88.19,88.2,29300.0,74.8289,74.9138,74.8204,74.8289,29300.0
2012-04-13 15:25:00,88.19,88.21,88.09,88.1,18300.0,74.8204,74.8374,74.7356,74.7441,18300.0
2012-04-13 15:30:00,88.1,88.34,88.1,88.19,61700.0,74.7441,74.9477,74.7441,74.8204,61700.0
2012-04-13 15:35:00,88.18,88.22,88.12,88.15,34400.0,74.8119,74.8459,74.761,74.7865,34400.0
2012-04-13 15:40:00,88.15,88.16,88.14,88.16,42400.0,74.7865,74.795,74.778,74.795,42400.0
2012-04-13 15:45:00,88.16,88.28,88.16,88.2,91700.0,74.795,74.8968,74.795,74.8289,91700.0
2012-04-13 15:50:00,88.21,88.25,88.08,88.08,60500.0,74.8374,74.8713,74.7271,74.7271,60500.0
2012-04-13 15:55:00,88.08,88.17,88.0,88.04,158500.0,74.7271,74.8035,74.6592,74.6932,158500.0
2012-04-16 09:30:00,88.57,88.74,88.35,88.68,26100.0,75.1428,75.287,74.9562,75.2361,26100.0
2012-04-16 09:35:00,88.72,88.9,88.68,88.9,14900.0,75.2701,75.4228,75.2361,75.4228,14900.0
2012-04-16 09:40:00,88.89,88.9,88.36,88.36,16200.0,75.4143,75.4228,74.9647,74.9647,16200.0
2012-04-16 09:45:00,88.37,88.45,88.15,88.21,18000.0,74.9731,75.041,74.7865,74.8374,18000.0
2012-04-16 09:50:00,88.15,88.18,88.03,88.07,10200.0,74.7865,74.8119,74.6847,74.7186,10200.0
2012-04-16 09:55:00,88.1,88.18,88.0,88.13,13400.0,74.7441,74.8119,74.6592,74.7695,13400.0
2012-04-16 10:00:00,88.06,88.06,87.86,87.89,15700.0,74.7101,74.7101,74.5405,74.5659,15700.0
2012-04-16 10:05:00,87.88,88.08,87.88,88.07,32300.0,74.5574,74.7271,74.5574,74.7186,32300.0
2012-04-16 10:10:00,88.04,88.05,87.82,87.92,32100.0,74.6932,74.7017,74.5065,74.5914,32100.0
2012-04-16 10:15:00,87.87,87.98,87.8,87.88,28500.0,74.5489,74.6423,74.4896,74.5574,28500.0
2012-04-16 10:20:00,87.87,87.94,87.77,87.84,17500.0,74.5489,74.6083,74.4641,74.5235,17500.0
2012-04-16 10:25:00,87.81,87.99,87.74,87.96,20500.0,74.498,74.6507,74.4386,74.6253,20500.0
2012-04-16 10:30:00,87.94,88.14,87.91,88.14,13100.0,74.6083,74.778,74.5829,74.778,13100.0
2012-04-16 10:35:00,88.1,88.2,88.07,88.12,29300.0,74.7441,74.8289,74.7186,74.761,29300.0
2012-04-16 10:40:00,88.1,88.33,88.1,88.3,11700.0,74.7441,74.9392,74.7441,74.9138,11700.0
2012-04-16 10:45:00,88.29,88.54,88.17,88.54,20100.0,74.9053,75.1174,74.8035,75.1174,20100.0
2012-04-16 10:50:00,88.54,88.66,88.52,88.59,18300.0,75.1174,75.2192,75.1004,75.1598,18300.0
2012-04-16 10:55:00,88.58,88.6,88.37,88.37,9500.0,75.1513,75.1683,74.9731,74.9731,9500.0
2012-04-16 11:00:00,88.36,88.42,88.29,88.29,11500.0,74.9647,75.0156,74.9053,74.9053,11500.0
2012-04-16 11:05:00,88.31,88.36,88.23,88.32,20000.0,74.9222,74.9647,74.8544,74.9307,20000.0
2012-04-16 11:10:00,88.33,88.37,88.23,88.28,24800.0,74.9392,74.9731,74.8544,74.8968,24800.0
2012-04-16 11:15:00,88.26,88.28,88.15,88.16,10300.0,74.8798,74.8968,74.7865,74.795,10300.0
2012-04-16 11:20:00,88.17,88.28,88.12,88.21,29800.0,74.8035,74.8968,74.761,74.8374,29800.0
2012-04-16 11:25:00,88.21,88.29,88.12,88.15,48200.0,74.8374,74.9053,74.761,74.7865,48200.0
2012-04-16 11:30:00,88.12,88.14,88.02,88.02,21600.0,74.761,74.778,74.6762,74.6762,21600.0
2012-04-16 11:35:00,88.0,88.09,87.95,88.04,11300.0,74.6592,74.7356,74.6168,74.6932,11300.0
2012-04-16 11:40:00,88.1,88.1,87.97,88.02,10100.0,74.7441,74.7441,74.6338,74.6762,10100.0
2012-04-16 11:45:00,87.98,88.09,87.95,88.0,5800.0,74.6423,74.7356,74.6168,74.6592,5800.0
2012-04-16 11:50:00,87.97,88.09,87.97,88.03,15300.0,74.6338,74.7356,74.6338,74.6847,15300.0
2012-04-16 11:55:00,88.04,88.19,88.04,88.15,12800.0,74.6932,74.8204,74.6932,74.7865,12800.0
2012-04-16 12:00:00,88.13,88.31,88.11,88.3,8600.0,74.7695,74.9222,74.7526,74.9138,8600.0
2012-04-16 12:05:00,88.31,88.31,88.06,88.1,19200.0,74.9222,74.9222,74.7101,74.7441,19200.0
2012-04-16 12:10:00,88.11,88.2,88.1,88.14,9300.0,74.7526,74.8289,74.7441,74.778,9300.0
2012-04-16 12:15:00,88.12,88.24,88.09,88.1,12700.0,74.761,74.8628,74.7356,74.7441,12700.0
2012-04-16 12:20:00,88.13,88.15,87.99,88.09,12200.0,74.7695,74.7865,74.6507,74.7356,12200.0
2012-04-16 12:25:00,88.11,88.3,88.1,88.24,10600.0,74.7526,74.9138,74.7441,74.8628,10600.0
2012-04-16 12:30:00,88.24,88.29,88.14,88.15,19500.0,74.8628,74.9053,74.778,74.7865,19500.0
2012-04-16 12:35:00,88.14,88.22,88.11,88.18,11500.0,74.778,74.8459,74.7526,74.8119,11500.0
2012-04-16 12:40:00,88.21,88.26,88.14,88.2,18900.0,74.8374,74.8798,74.778,74.8289,18900.0
2012-04-16 12:45:00,88.23,88.33,88.19,88.33,6100.0,74.8544,74.9392,74.8204,74.9392,6100.0
2012-04-16 12:50:00,88.33,88.33,88.26,88.28,6700.0,74.9392,74.9392,74.8798,74.8968,6700.0
2012-04-16 12:55:00,88.29,88.49,88.27,88.49,9500.0,74.9053,75.0749,74.8883,75.0749,9500.0
2012-04-16 13:00:00,88.47,88.48,88.41,88.43,4600.0,75.058,75.0665,75.0071,75.024,4600.0
2012-04-16 13:05:00,88.41,88.49,88.39,88.42,11600.0,75.0071,75.0749,74.9901,75.0156,11600.0
2012-04-16 13:10:00,88.4,88.51,88.4,88.48,13800.0,74.9986,75.0919,74.9986,75.0665,13800.0
2012-04-16 13:15:00,88.46,88.56,88.44,88.51,10400.0,75.0495,75.1343,75.0325,75.0919,10400.0
2012-04-16 13:20:00,88.48,88.49,88.44,88.48,7300.0,75.0665,75.0749,75.0325,75.0665,7300.0
2012-04-16 13:25:00,88.47,88.49,88.36,88.42,17600.0,75.058,75.0749,74.9647,75.0156,17600.0
2012-04-16 13:30:00,88.42,88.51,88.36,88.41,11100.0,75.0156,75.0919,74.9647,75.0071,11100.0
2012-04-16 13:35:00,88.42,88.55,88.39,88.47,12700.0,75.0156,75.1259,74.9901,75.058,12700.0
2012-04-16 13:40:00,88.47,88.64,88.47,88.63,6100.0,75.058,75.2022,75.058,75.1937,6100.0
2012-04-16 13:45:00,88.63,88.73,88.54,88.56,29100.0,75.1937,75.2786,75.1174,75.1343,29100.0
2012-04-16 13:50:00,88.59,88.67,88.58,88.61,9900.0,75.1598,75.2277,75.1513,75.1768,9900.0
2012-04-16 13:55:00,88.59,88.86,88.58,88.72,12500.0,75.1598,75.3889,75.1513,75.2701,12500.0
2012-04-16 14:00:00,88.7,88.73,88.62,88.7,24600.0,75.2531,75.2786,75.1852,75.2531,24600.0
2012-04-16 14:05:00,88.71,88.71,88.46,88.46,25300.0,75.2616,75.2616,75.0495,75.0495,25300.0
2012-04-16 14:10:00,88.48,88.62,88.48,88.57,15300.0,75.0665,75.1852,75.0665,75.1428,15300.0
2012-04-16 14:15:00,88.56,88.59,88.53,88.59,9400.0,75.1343,75.1598,75.1089,75.1598,9400.0
2012-04-16 14:20:00,88.59,88.62,88.49,88.5,21300.0,75.1598,75.1852,75.0749,75.0834,21300.0
2012-04-16 14:25:00,88.48,88.53,88.39,88.41,21000.0,75.0665,75.1089,74.9901,75.0071,21000.0
2012-04-16 14:30:00,88.4,88.56,88.4,88.52,23100.0,74.9986,75.1343,74.9986,75.1004,23100.0
2012-04-16 14:35:00,88.5,88.59,88.45,88.45,13600.0,75.0834,75.1598,75.041,75.041,13600.0
2012-04-16 14:40:00,88.44,88.54,88.41,88.45,13300.0,75.0325,75.1174,75.0071,75.041,13300.0
2012-04-16 14:45:00,88.46,88.5,88.39,88.47,24400.0,75.0495,75.0834,74.9901,75.058,24400.0
2012-04-16 14:50:00,88.44,88.5,88.39,88.42,14400.0,75.0325,75.0834,74.9901,75.0156,14400.0
2012-04-16 14:55:00,88.43,88.47,88.3,88.45,13600.0,75.024,75.058,74.9138,75.041,13600.0
2012-04-16 15:00:00,88.42,88.47,88.25,88.3,20600.0,75.0156,75.058,74.8713,74.9138,20600.0
2012-04-16 15:05:00,88.3,88.45,88.3,88.35,29700.0,74.9138,75.041,74.9138,74.9562,29700.0
2012-04-16 15:10:00,88.34,88.42,88.34,88.36,22700.0,74.9477,75.0156,74.9477,74.9647,22700.0
2012-04-16 15:15:00,88.36,88.39,88.32,88.37,20900.0,74.9647,74.9901,74.9307,74.9731,20900.0
2012-04-16 15:20:00,88.39,88.42,88.29,88.33,21000.0,74.9901,75.0156,74.9053,74.9392,21000.0
2012-04-16 15:25:00,88.31,88.32,88.18,88.27,25000.0,74.9222,74.9307,74.8119,74.8883,25000.0
2012-04-16 15:30:00,88.26,88.31,88.21,88.26,30300.0,74.8798,74.9222,74.8374,74.8798,30300.0
2012-04-16 15:35:00,88.24,88.37,88.23,88.31,21100.0,74.8628,74.9731,74.8544,74.9222,21100.0
2012-04-16 15:40:00,88.3,88.43,88.26,88.43,26500.0,74.9138,75.024,74.8798,75.024,26500.0
2012-04-16 15:45:00,88.42,88.44,88.2,88.22,37700.0,75.0156,75.0325,74.8289,74.8459,37700.0
2012-04-16 15:50:00,88.19,88.24,88.1,88.11,35100.0,74.8204,74.8628,74.7441,74.7526,35100.0
2012-04-16 15:55:00,88.1,88.29,88.09,88.17,68800.0,74.7441,74.9053,74.7356,74.8035,68800.0
2012-04-17 09:30:00,89.0,89.19,89.0,89.16,50100.0,75.5076,75.6688,75.5076,75.6434,50100.0
2012-04-17 09:35:00,89.24,89.41,89.17,89.34,24800.0,75.7112,75.8555,75.6519,75.7961,24800.0
2012-04-17 09:40:00,89.34,89.42,89.25,89.27,16500.0,75.7961,75.864,75.7197,75.7367,16500.0
2012-04-17 09:45:00,89.28,89.31,89.07,89.15,18300.0,75.7452,75.7706,75.567,75.6349,18300.0
2012-04-17 09:50:00,89.12,89.46,89.0,89.21,76200.0,75.6094,75.8979,75.5076,75.6858,76200.0
2012-04-17 09:55:00,89.23,89.32,88.85,88.85,26600.0,75.7028,75.7791,75.3804,75.3804,26600.0
2012-04-17 10:00:00,88.85,89.1,88.74,88.84,27300.0,75.3804,75.5925,75.287,75.3719,27300.0
2012-04-17 10:05:00,88.9,89.06,88.89,88.94,17300.0,75.4228,75.5585,75.4143,75.4567,17300.0
2012-04-17 10:10:00,88.97,89.14,88.93,89.07,26900.0,75.4822,75.6264,75.4482,75.567,26900.0
2012-04-17 10:15:00,88.99,89.23,88.98,89.23,19200.0,75.4991,75.7028,75.4907,75.7028,19200.0
2012-04-17 10:20:00,89.24,89.32,89.12,89.26,17100.0,75.7112,75.7791,75.6094,75.7282,17100.0
2012-04-17 10:25:00,89.26,89.29,89.22,89.24,13600.0,75.7282,75.7537,75.6943,75.7112,13600.0
2012-04-17 10:30:00,89.27,89.34,89.21,89.21,9300.0,75.7367,75.7961,75.6858,75.6858,9300.0
2012-04-17 10:35:00,89.19,89.32,89.19,89.29,9200.0,75.6688,75.7791,75.6688,75.7537,9200.0
2012-04-17 10:40:00,89.28,89.48,89.24,89.48,27600.0,75.7452,75.9149,75.7112,75.9149,27600.0
2012-04-17 10:45:00,89.47,89.79,89.47,89.79,63800.0,75.9064,76.1779,75.9064,76.1779,63800.0
2012-04-17 10:50:00,89.79,89.92,89.75,89.84,37300.0,76.1779,76.2882,76.1439,76.2203,37300.0
2012-04-17 10:55:00,89.84,89.84,89.63,89.65,36000.0,76.2203,76.2203,76.0421,76.0591,36000.0
2012-04-17 11:00:00,89.65,89.85,89.65,89.76,17400.0,76.0591,76.2288,76.0591,76.1524,17400.0
2012-04-17 11:05:00,89.75,90.06,89.75,89.93,40400.0,76.1439,76.4069,76.1439,76.2966,40400.0
2012-04-17 11:10:00,89.92,89.94,89.8,89.9,28000.0,76.2882,76.3051,76.1864,76.2712,28000.0
2012-04-17 11:15:00,89.9,89.92,89.83,89.9,21000.0,76.2712,76.2882,76.2118,76.2712,21000.0
2012-04-17 11:20:00,89.89,90.04,89.86,89.91,16200.0,76.2627,76.39,76.2373,76.2797,16200.0
2012-04-17 11:25:00,89.85,89.94,89.85,89.94,10400.0,76.2288,76.3051,76.2288,76.3051,10400.0
2012-04-17 11:30:00,89.95,90.0,89.88,89.94,17300.0,76.3136,76.356,76.2542,76.3051,17300.0
2012-04-17 11:35:00,89.94,90.08,89.94,90.01,14600.0,76.3051,76.4239,76.3051,76.3645,14600.0
2012-04-17 11:40:00,90.02,90.05,89.99,90.03,10600.0,76.373,76.3985,76.3475,76.3815,10600.0
2012-04-17 11:45:00,90.02,90.15,90.01,90.09,22000.0,76.373,76.4833,76.3645,76.4324,22000.0
2012-04-17 11:50:00,90.11,90.11,90.01,90.06,11500.0,76.4494,76.4494,76.3645,76.4069,11500.0
2012-04-17 11:55:00,90.05,90.05,89.98,89.98,9900.0,76.3985,76.3985,76.3391,76.3391,9900.0
2012-04-17 12:00:00,89.97,90.12,89.97,90.08,8100.0,76.3306,76.4578,76.3306,76.4239,8100.0
2012-04-17 12:05:00,90.1,90.1,90.05,90.09,8600.0,76.4409,76.4409,76.3985,76.4324,8600.0
2012-04-17 12:10:00,90.08,90.11,90.04,90.05,12700.0,76.4239,76.4494,76.39,76.3985,12700.0
2012-04-17 12:15:00,90.06,90.12,90.04,90.11,10600.0,76.4069,76.4578,76.39,76.4494,10600.0
2012-04-17 12:20:00,90.1,90.21,90.07,90.17,8200.0,76.4409,76.5342,76.4154,76.5003,8200.0
2012-04-17 12:25:00,90.17,90.31,90.17,90.31,12900.0,76.5003,76.619,76.5003,76.619,12900.0
2012-04-17 12:30:00,90.31,90.44,90.24,90.41,43800.0,76.619,76.7293,76.5596,76.7039,43800.0
2012-04-17 12:35:00,90.41,90.45,90.37,90.37,13800.0,76.7039,76.7378,76.6699,76.6699,13800.0
2012-04-17 12:40:00,90.37,90.44,90.36,90.44,25300.0,76.6699,76.7293,76.6615,76.7293,25300.0
2012-04-17 12:45:00,90.44,90.58,90.43,90.58,39300.0,76.7293,76.8481,76.7208,76.8481,39300.0
2012-04-17 12:50:00,90.57,90.62,90.53,90.59,24600.0,76.8396,76.882,76.8057,76.8566,24600.0
2012-04-17 12:55:00,90.59,90.66,90.54,90.66,37300.0,76.8566,76.916,76.8142,76.916,37300.0
2012-04-17 13:00:00,90.64,90.65,90.52,90.58,22400.0,76.899,76.9075,76.7972,76.8481,22400.0
2012-04-17 13:05:00,90.56,90.56,90.44,90.46,10800.0,76.8311,76.8311,76.7293,76.7463,10800.0
2012-04-17 13:10:00,90.44,90.47,90.36,90.42,11400.0,76.7293,76.7548,76.6615,76.7124,11400.0
2012-04-17 13:15:00,90.44,90.49,90.41,90.44,9600.0,76.7293,76.7717,76.7039,76.7293,9600.0
2012-04-17 13:20:00,90.43,90.49,90.42,90.48,9300.0,76.7208,76.7717,76.7124,76.7633,9300.0
2012-04-17 13:25:00,90.48,90.57,90.47,90.57,24300.0,76.7633,76.8396,76.7548,76.8396,24300.0
2012-04-17 13:30:00,90.58,90.6,90.5,90.5,9600.0,76.8481,76.8651,76.7802,76.7802,9600.0
2012-04-17 13:35:00,90.51,90.61,90.48,90.61,16100.0,76.7887,76.8736,76.7633,76.8736,16100.0
2012-04-17 13:40:00,90.61,90.69,90.51,90.51,15400.0,76.8736,76.9414,76.7887,76.7887,15400.0
2012-04-17 13:45:00,90.5,90.62,90.5,90.62,11500.0,76.7802,76.882,76.7802,76.882,11500.0
2012-04-17 13:50:00,90.59,90.59,90.48,90.53,7300.0,76.8566,76.8566,76.7633,76.8057,7300.0
2012-04-17 13:55:00,90.54,90.75,90.52,90.68,34500.0,76.8142,76.9923,76.7972,76.9329,34500.0
2012-04-17 14:00:00,90.68,90.71,90.66,90.66,14700.0,76.9329,76.9584,76.916,76.916,14700.0
2012-04-17 14:05:00,90.68,90.7,90.64,90.64,14500.0,76.9329,76.9499,76.899,76.899,14500.0
2012-04-17 14:10:00,90.64,90.67,90.61,90.66,11400.0,76.899,76.9245,76.8736,76.916,11400.0
2012-04-17 14:15:00,90.63,90.68,90.6,90.66,12600.0,76.8905,76.9329,76.8651,76.916,12600.0
2012-04-17 14:20:00,90.67,90.73,90.65,90.65,8000.0,76.9245,76.9754,76.9075,76.9075,8000.0
2012-04-17 14:25:00,90.68,90.68,90.61,90.63,6300.0,76.9329,76.9329,76.8736,76.8905,6300.0
2012-04-17 14:30:00,90.62,90.74,90.62,90.72,17700.0,76.882,76.9838,76.882,76.9669,17700.0
2012-04-17 14:35:00,90.72,90.74,90.67,90.72,19400.0,76.9669,76.9838,76.9245,76.9669,19400.0
2012-04-17 14:40:00,90.7,90.77,90.7,90.74,21900.0,76.9499,77.0093,76.9499,76.9838,21900.0
2012-04-17 14:45:00,90.75,90.76,90.68,90.68,33500.0,76.9923,77.0008,76.9329,76.9329,33500.0
2012-04-17 14:50:00,90.68,90.73,90.59,90.65,32700.0,76.9329,76.9754,76.8566,76.9075,32700.0
2012-04-17 14:55:00,90.65,90.66,90.54,90.64,19800.0,76.9075,76.916,76.8142,76.899,19800.0
2012-04-17 15:00:00,90.64,90.65,90.54,90.59,15000.0,76.899,76.9075,76.8142,76.8566,15000.0
2012-04-17 15:05:00,90.59,90.64,90.58,90.6,18500.0,76.8566,76.899,76.8481,76.8651,18500.0
2012-04-17 15:10:00,90.62,90.62,90.5,90.5,16400.0,76.882,76.882,76.7802,76.7802,16400.0
2012-04-17 15:15:00,90.51,90.53,90.47,90.47,14200.0,76.7887,76.8057,76.7548,76.7548,14200.0
2012-04-17 15:20:00,90.46,90.55,90.45,90.55,26900.0,76.7463,76.8227,76.7378,76.8227,26900.0
2012-04-17 15:25:00,90.55,90.65,90.5,90.62,34600.0,76.8227,76.9075,76.7802,76.882,34600.0
2012-04-17 15:30:00,90.64,90.66,90.51,90.54,29700.0,76.899,76.916,76.7887,76.8142,29700.0
2012-04-17 15:35:00,90.53,90.61,90.51,90.54,31800.0,76.8057,76.8736,76.7887,76.8142,31800.0
2012-04-17 15:40:00,90.53,90.61,90.5,90.57,32900.0,76.8057,76.8736,76.7802,76.8396,32900.0
2012-04-17 15:45:00,90.56,90.56,90.5,90.52,37200.0,76.8311,76.8311,76.7802,76.7972,37200.0
2012-04-17 15:50:00,90.52,90.65,90.51,90.59,78700.0,76.7972,76.9075,76.7887,76.8566,78700.0
2012-04-17 15:55:00,90.59,90.6,90.45,90.45,137800.0,76.8566,76.8651,76.7378,76.7378,137800.0
2012-04-18 09:30:00,90.25,90.32,89.85,90.04,41000.0,76.5681,76.6275,76.2288,76.39,41000.0
2012-04-18 09:35:00,90.09,90.22,90.0,90.22,40500.0,76.4324,76.5427,76.356,76.5427,40500.0
2012-04-18 09:40:00,90.21,90.32,90.15,90.28,12200.0,76.5342,76.6275,76.4833,76.5936,12200.0
2012-04-18 09:45:00,90.3,90.46,90.24,90.46,29000.0,76.6106,76.7463,76.5596,76.7463,29000.0
2012-04-18 09:50:00,90.5,90.77,90.48,90.76,30800.0,76.7802,77.0093,76.7633,77.0008,30800.0
2012-04-18 09:55:00,90.77,90.85,90.72,90.72,20900.0,77.0093,77.0772,76.9669,76.9669,20900.0
2012-04-18 10:00:00,90.74,90.85,90.62,90.73,22100.0,76.9838,77.0772,76.882,76.9754,22100.0
2012-04-18 10:05:00,90.75,90.83,90.57,90.65,23500.0,76.9923,77.0602,76.8396,76.9075,23500.0
2012-04-18 10:10:00,90.66,90.7,90.4,90.53,13200.0,76.916,76.9499,76.6954,76.8057,13200.0
2012-04-18 10:15:00,90.55,90.64,90.55,90.64,8900.0,76.8227,76.899,76.8227,76.899,8900.0
2012-04-18 10:20:00,90.6,90.62,90.39,90.41,7700.0,76.8651,76.882,76.6869,76.7039,7700.0
2012-04-18 10:25:00,90.42,90.49,90.32,90.38,16400.0,76.7124,76.7717,76.6275,76.6784,16400.0
2012-04-18 10:30:00,90.36,90.46,90.36,90.46,26700.0,76.6615,76.7463,76.6615,76.7463,26700.0
2012-04-18 10:35:00,90.47,90.68,90.47,90.64,12500.0,76.7548,76.9329,76.7548,76.899,12500.0
2012-04-18 10:40:00,90.66,90.73,90.61,90.66,12300.0,76.916,76.9754,76.8736,76.916,12300.0
2012-04-18 10:45:00,90.71,90.73,90.57,90.58,9500.0,76.9584,76.9754,76.8396,76.8481,9500.0
2012-04-18 10:50:00,90.58,90.58,90.5,90.54,6300.0,76.8481,76.8481,76.7802,76.8142,6300.0
2012-04-18 10:55:00,90.55,90.6,90.5,90.58,6500.0,76.8227,76.8651,76.7802,76.8481,6500.0
2012-04-18 11:00:00,90.56,90.58,90.51,90.51,4000.0,76.8311,76.8481,76.7887,76.7887,4000.0
2012-04-18 11:05:00,90.53,90.53,90.25,90.39,25200.0,76.8057,76.8057,76.5681,76.6869,25200.0
2012-04-18 11:10:00,90.4,90.4,90.18,90.24,14600.0,76.6954,76.6954,76.5087,76.5596,14600.0
2012-04-18 11:15:00,90.21,90.38,90.14,90.36,15600.0,76.5342,76.6784,76.4748,76.6615,15600.0
2012-04-18 11:20:00,90.32,90.37,90.28,90.36,9300.0,76.6275,76.6699,76.5936,76.6615,9300.0
2012-04-18 11:25:00,90.37,90.4,90.26,90.34,7800.0,76.6699,76.6954,76.5766,76.6445,7800.0
2012-04-18 11:30:00,90.34,90.38,90.28,90.35,11000.0,76.6445,76.6784,76.5936,76.653,11000.0
2012-04-18 11:35:00,90.3,90.36,90.29,90.36,4700.0,76.6106,76.6615,76.6021,76.6615,4700.0
2012-04-18 11:40:00,90.36,90.37,90.27,90.34,8200.0,76.6615,76.6699,76.5851,76.6445,8200.0
2012-04-18 11:45:00,90.33,90.46,90.32,90.43,5200.0,76.636,76.7463,76.6275,76.7208,5200.0
2012-04-18 11:50:00,90.42,90.53,90.41,90.53,20200.0,76.7124,76.8057,76.7039,76.8057,20200.0
2012-04-18 11:55:00,90.52,90.53,90.47,90.51,6700.0,76.7972,76.8057,76.7548,76.7887,6700.0
2012-04-18 12:00:00,90.51,90.58,90.51,90.58,4400.0,76.7887,76.8481,76.7887,76.8481,4400.0
2012-04-18 12:05:00,90.57,90.64,90.57,90.64,11400.0,76.8396,76.899,76.8396,76.899,11400.0
2012-04-18 12:10:00,90.64,90.67,90.59,90.66,11400.0,76.899,76.9245,76.8566,76.916,11400.0
2012-04-18 12:15:00,90.67,90.77,90.63,90.75,16800.0,76.9245,77.0093,76.8905,76.9923,16800.0
2012-04-18 12:20:00,90.74,90.83,90.74,90.81,25500.0,76.9838,77.0602,76.9838,77.0432,25500.0
2012-04-18 12:25:00,90.81,90.82,90.73,90.73,11700.0,77.0432,77.0517,76.9754,76.9754,11700.0
2012-04-18 12:30:00,90.73,90.73,90.57,90.72,24900.0,76.9754,76.9754,76.8396,76.9669,24900.0
2012-04-18 12:35:00,90.73,90.81,90.72,90.75,7900.0,76.9754,77.0432,76.9669,76.9923,7900.0
2012-04-18 12:40:00,90.73,90.81,90.73,90.76,7500.0,76.9754,77.0432,76.9754,77.0008,7500.0
2012-04-18 12:45:00,90.76,90.8,90.7,90.7,13600.0,77.0008,77.0348,76.9499,76.9499,13600.0
2012-04-18 12:50:00,90.69,90.79,90.66,90.79,9800.0,76.9414,77.0263,76.916,77.0263,9800.0
2012-04-18 12:55:00,90.75,90.77,90.74,90.74,5500.0,76.9923,77.0093,76.9838,76.9838,5500.0
2012-04-18 13:00:00,90.73,90.75,90.65,90.75,12900.0,76.9754,76.9923,76.9075,76.9923,12900.0
2012-04-18 13:05:00,90.76,90.8,90.76,90.79,5900.0,77.0008,77.0348,77.0008,77.0263,5900.0
2012-04-18 13:10:00,90.78,90.81,90.74,90.8,12900.0,77.0178,77.0432,76.9838,77.0348,12900.0
2012-04-18 13:15:00,90.81,90.81,90.68,90.75,9300.0,77.0432,77.0432,76.9329,76.9923,9300.0
2012-04-18 13:20:00,90.75,90.78,90.73,90.77,6800.0,76.9923,77.0178,76.9754,77.0093,6800.0
2012-04-18 13:25:00,90.76,90.77,90.67,90.74,9300.0,77.0008,77.0093,76.9245,76.9838,9300.0
2012-04-18 13:30:00,90.73,90.73,90.63,90.64,9700.0,76.9754,76.9754,76.8905,76.899,9700.0
2012-04-18 13:35:00,90.6,90.68,90.55,90.57,18700.0,76.8651,76.9329,76.8227,76.8396,18700.0
2012-04-18 13:40:00,90.55,90.55,90.46,90.51,13600.0,76.8227,76.8227,76.7463,76.7887,13600.0
2012-04-18 13:45:00,90.5,90.52,90.47,90.5,10600.0,76.7802,76.7972,76.7548,76.7802,10600.0
2012-04-18 13:50:00,90.49,90.53,90.45,90.45,7200.0,76.7717,76.8057,76.7378,76.7378,7200.0
2012-04-18 13:55:00,90.44,90.51,90.43,90.49,12500.0,76.7293,76.7887,76.7208,76.7717,12500.0
2012-04-18 14:00:00,90.48,90.5,90.41,90.47,19100.0,76.7633,76.7802,76.7039,76.7548,19100.0
2012-04-18 14:05:00,90.48,90.48,90.4,90.41,10000.0,76.7633,76.7633,76.6954,76.7039,10000.0
2012-04-18 14:10:00,90.41,90.45,90.38,90.43,21900.0,76.7039,76.7378,76.6784,76.7208,21900.0
2012-04-18 14:15:00,90.45,90.48,90.4,90.47,9000.0,76.7378,76.7633,76.6954,76.7548,9000.0
2012-04-18 14:20:00,90.47,90.69,90.46,90.61,14700.0,76.7548,76.9414,76.7463,76.8736,14700.0
2012-04-18 14:25:00,90.61,90.63,90.54,90.57,6800.0,76.8736,76.8905,76.8142,76.8396,6800.0
2012-04-18 14:30:00,90.58,90.66,90.56,90.59,11400.0,76.8481,76.916,76.8311,76.8566,11400.0
2012-04-18 14:35:00,90.6,90.63,90.55,90.58,7400.0,76.8651,76.8905,76.8227,76.8481,7400.0
2012-04-18 14:40:00,90.56,90.57,90.5,90.56,11300.0,76.8311,76.8396,76.7802,76.8311,11300.0
2012-04-18 14:45:00,90.55,90.65,90.55,90.55,12100.0,76.8227,76.9075,76.8227,76.8227,12100.0
2012-04-18 14:50:00,90.56,90.59,90.52,90.56,15500.0,76.8311,76.8566,76.7972,76.8311,15500.0
2012-04-18 14:55:00,90.57,90.58,90.51,90.51,5900.0,76.8396,76.8481,76.7887,76.7887,5900.0
2012-04-18 15:00:00,90.52,90.66,90.52,90.65,12600.0,76.7972,76.916,76.7972,76.9075,12600.0
2012-04-18 15:05:00,90.64,90.68,90.54,90.54,12800.0,76.899,76.9329,76.8142,76.8142,12800.0
2012-04-18 15:10:00,90.54,90.62,90.5,90.61,14400.0,76.8142,76.882,76.7802,76.8736,14400.0
2012-04-18 15:15:00,90.61,90.63,90.55,90.58,9700.0,76.8736,76.8905,76.8227,76.8481,9700.0
2012-04-18 15:20:00,90.57,90.6,90.51,90.6,17000.0,76.8396,76.8651,76.7887,76.8651,17000.0
2012-04-18 15:25:00,90.6,90.6,90.45,90.53,38700.0,76.8651,76.8651,76.7378,76.8057,38700.0
2012-04-18 15:30:00,90.53,90.68,90.52,90.66,47500.0,76.8057,76.9329,76.7972,76.916,47500.0
2012-04-18 15:35:00,90.65,90.71,90.63,90.69,31300.0,76.9075,76.9584,76.8905,76.9414,31300.0
2012-04-18 15:40:00,90.68,90.69,90.53,90.55,25400.0,76.9329,76.9414,76.8057,76.8227,25400.0
2012-04-18 15:45:00,90.55,90.6,90.44,90.44,47800.0,76.8227,76.8651,76.7293,76.7293,47800.0
2012-04-18 15:50:00,90.45,90.5,90.41,90.43,39000.0,76.7378,76.7802,76.7039,76.7208,39000.0
2012-04-18 15:55:00,90.42,90.47,90.38,90.41,76500.0,76.7124,76.7548,76.6784,76.7039,76500.0
2012-04-19 09:30:00,90.42,90.56,89.97,90.05,28200.0,76.7124,76.8311,76.3306,76.3985,28200.0
2012-04-19 09:35:00,90.07,90.19,89.99,90.07,12700.0,76.4154,76.5172,76.3475,76.4154,12700.0
2012-04-19 09:40:00,90.08,90.29,89.99,90.27,20500.0,76.4239,76.6021,76.3475,76.5851,20500.0
2012-04-19 09:45:00,90.27,90.6,90.27,90.55,24300.0,76.5851,76.8651,76.5851,76.8227,24300.0
2012-04-19 09:50:00,90.53,90.62,90.53,90.61,18200.0,76.8057,76.882,76.8057,76.8736,18200.0
2012-04-19 09:55:00,90.62,90.68,90.55,90.68,7600.0,76.882,76.9329,76.8227,76.9329,7600.0
2012-04-19 10:00:00,90.65,90.69,90.07,90.11,27000.0,76.9075,76.9414,76.4154,76.4494,27000.0
2012-04-19 10:05:00,90.04,90.22,89.97,90.17,31500.0,76.39,76.5427,76.3306,76.5003,31500.0
2012-04-19 10:10:00,90.16,90.35,90.16,90.3,32400.0,76.4918,76.653,76.4918,76.6106,32400.0
2012-04-19 10:15:00,90.29,90.3,90.08,90.15,59900.0,76.6021,76.6106,76.4239,76.4833,59900.0
2012-04-19 10:20:00,90.15,90.26,90.09,90.19,34300.0,76.4833,76.5766,76.4324,76.5172,34300.0
2012-04-19 10:25:00,90.21,90.21,89.88,89.88,28700.0,76.5342,76.5342,76.2542,76.2542,28700.0
2012-04-19 10:30:00,89.91,90.38,89.91,90.27,24400.0,76.2797,76.6784,76.2797,76.5851,24400.0
2012-04-19 10:35:00,90.31,90.56,90.31,90.43,15100.0,76.619,76.8311,76.619,76.7208,15100.0
2012-04-19 10:40:00,90.44,90.62,90.41,90.6,13400.0,76.7293,76.882,76.7039,76.8651,13400.0
2012-04-19 10:45:00,90.61,90.61,90.47,90.52,15900.0,76.8736,76.8736,76.7548,76.7972,15900.0
2012-04-19 10:50:00,90.49,90.54,90.45,90.45,9400.0,76.7717,76.8142,76.7378,76.7378,9400.0
2012-04-19 10:55:00,90.46,90.61,90.31,90.32,12800.0,76.7463,76.8736,76.619,76.6275,12800.0
2012-04-19 11:00:00,90.32,90.52,90.29,90.5,18500.0,76.6275,76.7972,76.6021,76.7802,18500.0
2012-04-19 11:05:00,90.5,90.57,90.32,90.38,10400.0,76.7802,76.8396,76.6275,76.6784,10400.0
2012-04-19 11:10:00,90.33,90.33,90.09,90.1,28800.0,76.636,76.636,76.4324,76.4409,28800.0
2012-04-19 11:15:00,90.12,90.29,90.1,90.24,24200.0,76.4578,76.6021,76.4409,76.5596,24200.0
2012-04-19 11:20:00,90.22,90.25,90.05,90.08,12100.0,76.5427,76.5681,76.3985,76.4239,12100.0
2012-04-19 11:25:00,90.08,90.08,89.82,89.9,38000.0,76.4239,76.4239,76.2033,76.2712,38000.0
2012-04-19 11:30:00,89.91,89.96,89.67,89.78,21100.0,76.2797,76.3221,76.0761,76.1694,21100.0
2012-04-19 11:35:00,89.8,89.87,89.75,89.82,4200.0,76.1864,76.2457,76.1439,76.2033,4200.0
2012-04-19 11:40:00,89.82,89.82,89.69,89.75,8000.0,76.2033,76.2033,76.093,76.1439,8000.0
2012-04-19 11:45:00,89.76,89.87,89.67,89.87,9000.0,76.1524,76.2457,76.0761,76.2457,9000.0
2012-04-19 11:50:00,89.86,89.98,89.83,89.97,18700.0,76.2373,76.3391,76.2118,76.3306,18700.0
2012-04-19 11:55:00,89.97,90.0,89.83,89.83,8000.0,76.3306,76.356,76.2118,76.2118,8000.0
2012-04-19 12:00:00,89.83,89.83,89.56,89.61,26500.0,76.2118,76.2118,75.9827,76.0252,26500.0
2012-04-19 12:05:00,89.57,89.57,89.46,89.5,32700.0,75.9912,75.9912,75.8979,75.9318,32700.0
2012-04-19 12:10:00,89.51,89.63,89.42,89.61,17800.0,75.9403,76.0421,75.864,76.0252,17800.0
2012-04-19 12:15:00,89.56,89.58,89.43,89.47,16000.0,75.9827,75.9997,75.8724,75.9064,16000.0
2012-04-19 12:20:00,89.46,89.54,89.44,89.46,14400.0,75.8979,75.9658,75.8809,75.8979,14400.0
2012-04-19 12:25:00,89.45,89.52,89.43,89.44,9900.0,75.8894,75.9488,75.8724,75.8809,9900.0
2012-04-19 12:30:00,89.44,89.53,89.38,89.47,26200.0,75.8809,75.9573,75.83,75.9064,26200.0
2012-04-19 12:35:00,89.49,89.56,89.45,89.49,12200.0,75.9233,75.9827,75.8894,75.9233,12200.0
2012-04-19 12:40:00,89.49,89.54,89.39,89.42,7700.0,75.9233,75.9658,75.8385,75.864,7700.0
2012-04-19 12:45:00,89.42,89.43,89.33,89.34,8900.0,75.864,75.8724,75.7876,75.7961,8900.0
2012-04-19 12:50:00,89.34,89.36,89.27,89.3,6700.0,75.7961,75.8131,75.7367,75.7622,6700.0
2012-04-19 12:55:00,89.32,89.32,89.28,89.29,6600.0,75.7791,75.7791,75.7452,75.7537,6600.0
2012-04-19 13:00:00,89.26,89.44,89.2,89.38,12600.0,75.7282,75.8809,75.6773,75.83,12600.0
2012-04-19 13:05:00,89.39,89.44,89.35,89.41,12300.0,75.8385,75.8809,75.8046,75.8555,12300.0
2012-04-19 13:10:00,89.39,89.39,89.25,89.28,29700.0,75.8385,75.8385,75.7197,75.7452,29700.0
2012-04-19 13:15:00,89.29,89.38,89.24,89.34,19200.0,75.7537,75.83,75.7112,75.7961,19200.0
2012-04-19 13:20:00,89.32,89.32,89.12,89.22,28900.0,75.7791,75.7791,75.6094,75.6943,28900.0
2012-04-19 13:25:00,89.22,89.3,89.17,89.28,9800.0,75.6943,75.7622,75.6519,75.7452,9800.0
2012-04-19 13:30:00,89.25,89.48,89.23,89.45,36300.0,75.7197,75.9149,75.7028,75.8894,36300.0
2012-04-19 13:35:00,89.45,89.47,89.3,89.33,9700.0,75.8894,75.9064,75.7622,75.7876,9700.0
2012-04-19 13:40:00,89.31,89.35,89.25,89.3,5200.0,75.7706,75.8046,75.7197,75.7622,5200.0
2012-04-19 13:45:00,89.3,89.33,89.24,89.28,5500.0,75.7622,75.7876,75.7112,75.7452,5500.0
2012-04-19 13:50:00,89.26,89.31,89.23,89.26,7600.0,75.7282,75.7706,75.7028,75.7282,7600.0
2012-04-19 13:55:00,89.25,89.28,89.11,89.11,11200.0,75.7197,75.7452,75.601,75.601,11200.0
2012-04-19 14:00:00,89.11,89.28,89.1,89.25,26000.0,75.601,75.7452,75.5925,75.7197,26000.0
2012-04-19 14:05:00,89.25,89.3,89.21,89.3,13400.0,75.7197,75.7622,75.6858,75.7622,13400.0
2012-04-19 14:10:00,89.31,89.31,89.1,89.23,19600.0,75.7706,75.7706,75.5925,75.7028,19600.0
2012-04-19 14:15:00,89.23,89.23,89.04,89.07,26100.0,75.7028,75.7028,75.5416,75.567,26100.0
2012-04-19 14:20:00,89.09,89.1,89.0,89.06,37100.0,75.584,75.5925,75.5076,75.5585,37100.0
2012-04-19 14:25:00,89.06,89.12,88.9,88.94,26700.0,75.5585,75.6094,75.4228,75.4567,26700.0
2012-04-19 14:30:00,88.92,88.95,88.78,88.83,30300.0,75.4398,75.4652,75.321,75.3634,30300.0
2012-04-19 14:35:00,88.84,88.85,88.7,88.82,25300.0,75.3719,75.3804,75.2531,75.3549,25300.0
2012-04-19 14:40:00,88.8,88.97,88.78,88.95,20800.0,75.338,75.4822,75.321,75.4652,20800.0
2012-04-19 14:45:00,88.96,89.02,88.88,89.01,25200.0,75.4737,75.5246,75.4058,75.5161,25200.0
2012-04-19 14:50:00,89.0,89.06,88.97,89.04,12800.0,75.5076,75.5585,75.4822,75.5416,12800.0
2012-04-19 14:55:00,89.04,89.14,89.02,89.08,18900.0,75.5416,75.6264,75.5246,75.5755,18900.0
2012-04-19 15:00:00,89.11,89.21,89.08,89.18,15500.0,75.601,75.6858,75.5755,75.6603,15500.0
2012-04-19 15:05:00,89.16,89.17,89.08,89.1,20900.0,75.6434,75.6519,75.5755,75.5925,20900.0
2012-04-19 15:10:00,89.12,89.17,89.04,89.09,31100.0,75.6094,75.6519,75.5416,75.584,31100.0
2012-04-19 15:15:00,89.09,89.12,88.98,88.98,34600.0,75.584,75.6094,75.4907,75.4907,34600.0
2012-04-19 15:20:00,88.98,89.0,88.9,88.94,29300.0,75.4907,75.5076,75.4228,75.4567,29300.0
2012-04-19 15:25:00,88.94,89.12,88.94,89.01,51200.0,75.4567,75.6094,75.4567,75.5161,51200.0
2012-04-19 15:30:00,89.01,89.15,88.97,89.09,35000.0,75.5161,75.6349,75.4822,75.584,35000.0
2012-04-19 15:35:00,89.09,89.15,89.04,89.09,39000.0,75.584,75.6349,75.5416,75.584,39000.0
2012-04-19 15:40:00,89.1,89.2,89.08,89.14,27800.0,75.5925,75.6773,75.5755,75.6264,27800.0
2012-04-19 15:45:00,89.15,89.38,89.15,89.33,50500.0,75.6349,75.83,75.6349,75.7876,50500.0
2012-04-19 15:50:00,89.34,89.34,89.18,89.29,76200.0,75.7961,75.7961,75.6603,75.7537,76200.0
2012-04-19 15:55:00,89.29,89.42,89.29,89.38,168300.0,75.7537,75.864,75.7537,75.83,168300.0
2012-04-20 09:30:00,89.52,89.72,89.14,89.26,271800.0,75.9488,76.1185,75.6264,75.7282,271800.0
2012-04-20 09:35:00,89.23,89.5,89.11,89.22,31100.0,75.7028,75.9318,75.601,75.6943,31100.0
2012-04-20 09:40:00,89.21,89.25,89.03,89.08,76900.0,75.6858,75.7197,75.5331,75.5755,76900.0
2012-04-20 09:45:00,89.05,89.13,88.97,89.07,58800.0,75.5501,75.6179,75.4822,75.567,58800.0
2012-04-20 09:50:00,89.09,89.33,89.02,89.09,36800.0,75.584,75.7876,75.5246,75.584,36800.0
2012-04-20 09:55:00,89.08,89.22,89.0,89.22,29200.0,75.5755,75.6943,75.5076,75.6943,29200.0
2012-04-20 10:00:00,89.23,89.32,89.02,89.32,34900.0,75.7028,75.7791,75.5246,75.7791,34900.0
2012-04-20 10:05:00,89.32,89.41,89.1,89.21,70200.0,75.7791,75.8555,75.5925,75.6858,70200.0
2012-04-20 10:10:00,89.21,89.42,89.18,89.3,17300.0,75.6858,75.864,75.6603,75.7622,17300.0
2012-04-20 10:15:00,89.31,89.44,89.28,89.37,23400.0,75.7706,75.8809,75.7452,75.8215,23400.0
2012-04-20 10:20:00,89.36,89.53,89.3,89.51,16000.0,75.8131,75.9573,75.7622,75.9403,16000.0
2012-04-20 10:25:00,89.51,89.65,89.44,89.53,12400.0,75.9403,76.0591,75.8809,75.9573,12400.0
2012-04-20 10:30:00,89.55,89.82,89.55,89.78,14300.0,75.9743,76.2033,75.9743,76.1694,14300.0
2012-04-20 10:35:00,89.8,89.94,89.74,89.93,29000.0,76.1864,76.3051,76.1354,76.2966,29000.0
2012-04-20 10:40:00,89.94,89.95,89.81,89.88,12400.0,76.3051,76.3136,76.1948,76.2542,12400.0
2012-04-20 10:45:00,89.88,89.88,89.79,89.83,27400.0,76.2542,76.2542,76.1779,76.2118,27400.0
2012-04-20 10:50:00,89.83,89.85,89.75,89.79,33900.0,76.2118,76.2288,76.1439,76.1779,33900.0
2012-04-20 10:55:00,89.8,89.82,89.75,89.8,21300.0,76.1864,76.2033,76.1439,76.1864,21300.0
2012-04-20 11:00:00,89.81,89.84,89.71,89.79,11100.0,76.1948,76.2203,76.11,76.1779,11100.0
2012-04-20 11:05:00,89.83,89.88,89.79,89.84,14600.0,76.2118,76.2542,76.1779,76.2203,14600.0
2012-04-20 11:10:00,89.83,89.95,89.83,89.9,10800.0,76.2118,76.3136,76.2118,76.2712,10800.0
2012-04-20 11:15:00,89.91,89.98,89.83,89.9,13100.0,76.2797,76.3391,76.2118,76.2712,13100.0
2012-04-20 11:20:00,89.9,89.92,89.88,89.89,19700.0,76.2712,76.2882,76.2542,76.2627,19700.0
2012-04-20 11:25:00,89.9,89.93,89.87,89.88,14200.0,76.2712,76.2966,76.2457,76.2542,14200.0
2012-04-20 11:30:00,89.89,89.94,89.86,89.92,22000.0,76.2627,76.3051,76.2373,76.2882,22000.0
2012-04-20 11:35:00,89.93,89.95,89.88,89.93,12100.0,76.2966,76.3136,76.2542,76.2966,12100.0
2012-04-20 11:40:00,89.93,89.95,89.89,89.93,7600.0,76.2966,76.3136,76.2627,76.2966,7600.0
2012-04-20 11:45:00,89.94,89.94,89.91,89.92,4200.0,76.3051,76.3051,76.2797,76.2882,4200.0
2012-04-20 11:50:00,89.93,89.95,89.92,89.94,8300.0,76.2966,76.3136,76.2882,76.3051,8300.0
2012-04-20 11:55:00,89.94,89.95,89.92,89.94,12700.0,76.3051,76.3136,76.2882,76.3051,12700.0
2012-04-20 12:00:00,89.93,90.0,89.92,89.99,23300.0,76.2966,76.356,76.2882,76.3475,23300.0
2012-04-20 12:05:00,89.99,89.99,89.95,89.99,11800.0,76.3475,76.3475,76.3136,76.3475,11800.0
2012-04-20 12:10:00,89.98,90.05,89.96,90.04,12200.0,76.3391,76.3985,76.3221,76.39,12200.0
2012-04-20 12:15:00,90.03,90.1,89.99,90.1,12900.0,76.3815,76.4409,76.3475,76.4409,12900.0
2012-04-20 12:20:00,90.1,90.13,90.04,90.09,22900.0,76.4409,76.4663,76.39,76.4324,22900.0
2012-04-20 12:25:00,90.08,90.12,90.07,90.08,21800.0,76.4239,76.4578,76.4154,76.4239,21800.0
2012-04-20 12:30:00,90.08,90.11,90.02,90.04,13200.0,76.4239,76.4494,76.373,76.39,13200.0
2012-04-20 12:35:00,90.03,90.05,89.98,89.98,12500.0,76.3815,76.3985,76.3391,76.3391,12500.0
2012-04-20 12:40:00,89.99,89.99,89.92,89.93,16600.0,76.3475,76.3475,76.2882,76.2966,16600.0
2012-04-20 12:45:00,89.93,89.93,89.86,89.86,24200.0,76.2966,76.2966,76.2373,76.2373,24200.0
2012-04-20 12:50:00,89.87,89.9,89.86,89.89,12900.0,76.2457,76.2712,76.2373,76.2627,12900.0
2012-04-20 12:55:00,89.89,89.91,89.83,89.84,17200.0,76.2627,76.2797,76.2118,76.2203,17200.0
2012-04-20 13:00:00,89.84,89.86,89.83,89.84,8000.0,76.2203,76.2373,76.2118,76.2203,8000.0
2012-04-20 13:05:00,89.83,89.85,89.75,89.78,26300.0,76.2118,76.2288,76.1439,76.1694,26300.0
2012-04-20 13:10:00,89.8,89.87,89.8,89.86,5900.0,76.1864,76.2457,76.1864,76.2373,5900.0
2012-04-20 13:15:00,89.87,89.87,89.8,89.83,10200.0,76.2457,76.2457,76.1864,76.2118,10200.0
2012-04-20 13:20:00,89.82,89.83,89.73,89.73,8700.0,76.2033,76.2118,76.127,76.127,8700.0
2012-04-20 13:25:00,89.74,89.74,89.66,89.71,9600.0,76.1354,76.1354,76.0676,76.11,9600.0
2012-04-20 13:30:00,89.71,89.72,89.62,89.62,12300.0,76.11,76.1185,76.0336,76.0336,12300.0
2012-04-20 13:35:00,89.62,89.71,89.62,89.7,10400.0,76.0336,76.11,76.0336,76.1015,10400.0
2012-04-20 13:40:00,89.7,89.75,89.68,89.7,19600.0,76.1015,76.1439,76.0845,76.1015,19600.0
2012-04-20 13:45:00,89.7,89.77,89.69,89.77,12900.0,76.1015,76.1609,76.093,76.1609,12900.0
2012-04-20 13:50:00,89.76,89.78,89.64,89.67,31400.0,76.1524,76.1694,76.0506,76.0761,31400.0
2012-04-20 13:55:00,89.66,89.69,89.61,89.69,13100.0,76.0676,76.093,76.0252,76.093,13100.0
2012-04-20 14:00:00,89.68,89.72,89.63,89.69,13900.0,76.0845,76.1185,76.0421,76.093,13900.0
2012-04-20 14:05:00,89.68,89.72,89.59,89.6,16700.0,76.0845,76.1185,76.0082,76.0167,16700.0
2012-04-20 14:10:00,89.61,89.77,89.61,89.71,13800.0,76.0252,76.1609,76.0252,76.11,13800.0
2012-04-20 14:15:00,89.7,89.81,89.7,89.77,12500.0,76.1015,76.1948,76.1015,76.1609,12500.0
2012-04-20 14:20:00,89.77,89.81,89.72,89.8,16600.0,76.1609,76.1948,76.1185,76.1864,16600.0
2012-04-20 14:25:00,89.81,89.97,89.81,89.91,25000.0,76.1948,76.3306,76.1948,76.2797,25000.0
2012-04-20 14:30:00,89.9,89.93,89.88,89.88,20700.0,76.2712,76.2966,76.2542,76.2542,20700.0
2012-04-20 14:35:00,89.88,89.93,89.86,89.91,18900.0,76.2542,76.2966,76.2373,76.2797,18900.0
2012-04-20 14:40:00,89.9,89.92,89.87,89.9,11000.0,76.2712,76.2882,76.2457,76.2712,11000.0
2012-04-20 14:45:00,89.91,89.92,89.89,89.92,19400.0,76.2797,76.2882,76.2627,76.2882,19400.0
2012-04-20 14:50:00,89.91,89.94,89.87,89.92,21900.0,76.2797,76.3051,76.2457,76.2882,21900.0
2012-04-20 14:55:00,89.91,89.92,89.74,89.76,15100.0,76.2797,76.2882,76.1354,76.1524,15100.0
2012-04-20 15:00:00,89.76,89.78,89.7,89.75,15700.0,76.1524,76.1694,76.1015,76.1439,15700.0
2012-04-20 15:05:00,89.77,89.79,89.71,89.71,22900.0,76.1609,76.1779,76.11,76.11,22900.0
2012-04-20 15:10:00,89.7,89.88,89.69,89.84,41400.0,76.1015,76.2542,76.093,76.2203,41400.0
2012-04-20 15:15:00,89.84,89.92,89.78,89.92,32800.0,76.2203,76.2882,76.1694,76.2882,32800.0
2012-04-20 15:20:00,89.91,89.96,89.83,89.86,65500.0,76.2797,76.3221,76.2118,76.2373,65500.0
2012-04-20 15:25:00,89.86,89.98,89.85,89.98,38400.0,76.2373,76.3391,76.2288,76.3391,38400.0
2012-04-20 15:30:00,89.97,90.05,89.92,89.96,55200.0,76.3306,76.3985,76.2882,76.3221,55200.0
2012-04-20 15:35:00,89.97,90.02,89.93,90.01,38400.0,76.3306,76.373,76.2966,76.3645,38400.0
2012-04-20 15:40:00,90.0,90.04,89.83,89.83,73600.0,76.356,76.39,76.2118,76.2118,73600.0
2012-04-20 15:45:00,89.83,89.86,89.74,89.84,42400.0,76.2118,76.2373,76.1354,76.2203,42400.0
2012-04-20 15:50:00,89.83,89.86,89.74,89.78,53800.0,76.2118,76.2373,76.1354,76.1694,53800.0
2012-04-20 15:55:00,89.77,89.78,89.68,89.68,138200.0,76.1609,76.1694,76.0845,76.0845,138200.0
2012-04-23 09:30:00,88.65,88.75,88.39,88.49,40500.0,75.2107,75.2955,74.9901,75.0749,40500.0
2012-04-23 09:35:00,88.46,88.57,88.31,88.35,24200.0,75.0495,75.1428,74.9222,74.9562,24200.0
2012-04-23 09:40:00,88.33,88.38,88.19,88.19,19800.0,74.9392,74.9816,74.8204,74.8204,19800.0
2012-04-23 09:45:00,88.16,88.29,88.16,88.21,12400.0,74.795,74.9053,74.795,74.8374,12400.0
2012-04-23 09:50:00,88.19,88.19,88.02,88.08,36600.0,74.8204,74.8204,74.6762,74.7271,36600.0
2012-04-23 09:55:00,88.09,88.09,87.95,88.0,49400.0,74.7356,74.7356,74.6168,74.6592,49400.0
2012-04-23 10:00:00,87.97,88.0,87.76,87.87,23200.0,74.6338,74.6592,74.4556,74.5489,23200.0
2012-04-23 10:05:00,87.85,87.85,87.6,87.63,29100.0,74.532,74.532,74.3199,74.3453,29100.0
2012-04-23 10:10:00,87.63,87.81,87.63,87.79,26900.0,74.3453,74.498,74.3453,74.4811,26900.0
2012-04-23 10:15:00,87.78,87.82,87.65,87.66,20700.0,74.4726,74.5065,74.3623,74.3708,20700.0
2012-04-23 10:20:00,87.67,87.86,87.56,87.83,25400.0,74.3793,74.5405,74.2859,74.515,25400.0
2012-04-23 10:25:00,87.86,87.87,87.74,87.79,10900.0,74.5405,74.5489,74.4386,74.4811,10900.0
2012-04-23 10:30:00,87.79,87.86,87.7,87.81,11800.0,74.4811,74.5405,74.4047,74.498,11800.0
2012-04-23 10:35:00,87.81,88.05,87.74,88.05,31700.0,74.498,74.7017,74.4386,74.7017,31700.0
2012-04-23 10:40:00,88.02,88.03,87.89,87.99,10100.0,74.6762,74.6847,74.5659,74.6507,10100.0
2012-04-23 10:45:00,87.98,88.0,87.92,88.0,11200.0,74.6423,74.6592,74.5914,74.6592,11200.0
2012-04-23 10:50:00,87.97,88.1,87.91,88.1,11100.0,74.6338,74.7441,74.5829,74.7441,11100.0
2012-04-23 10:55:00,88.12,88.21,88.05,88.15,9800.0,74.761,74.8374,74.7017,74.7865,9800.0
2012-04-23 11:00:00,88.13,88.2,88.05,88.17,15300.0,74.7695,74.8289,74.7017,74.8035,15300.0
2012-04-23 11:05:00,88.16,88.2,88.15,88.16,5400.0,74.795,74.8289,74.7865,74.795,5400.0
2012-04-23 11:10:00,88.15,88.2,88.12,88.15,7200.0,74.7865,74.8289,74.761,74.7865,7200.0
2012-04-23 11:15:00,88.15,88.15,88.03,88.04,11000.0,74.7865,74.7865,74.6847,74.6932,11000.0
2012-04-23 11:20:00,88.04,88.09,88.01,88.01,8200.0,74.6932,74.7356,74.6677,74.6677,8200.0
2012-04-23 11:25:00,88.02,88.02,87.91,87.91,30300.0,74.6762,74.6762,74.5829,74.5829,30300.0
2012-04-23 11:30:00,87.91,87.98,87.9,87.93,9300.0,74.5829,74.6423,74.5744,74.5998,9300.0
2012-04-23 11:35:00,87.94,87.95,87.84,87.84,8100.0,74.6083,74.6168,74.5235,74.5235,8100.0
2012-04-23 11:40:00,87.84,87.85,87.81,87.82,8100.0,74.5235,74.532,74.498,74.5065,8100.0
2012-04-23 11:45:00,87.84,87.85,87.77,87.83,8000.0,74.5235,74.532,74.4641,74.515,8000.0
2012-04-23 11:50:00,87.81,87.94,87.81,87.92,7900.0,74.498,74.6083,74.498,74.5914,7900.0
2012-04-23 11:55:00,87.94,87.96,87.86,87.87,6800.0,74.6083,74.6253,74.5405,74.5489,6800.0
2012-04-23 12:00:00,87.87,87.94,87.83,87.92,10600.0,74.5489,74.6083,74.515,74.5914,10600.0
2012-04-23 12:05:00,87.92,87.92,87.87,87.89,8500.0,74.5914,74.5914,74.5489,74.5659,8500.0
2012-04-23 12:10:00,87.9,87.92,87.8,87.81,13500.0,74.5744,74.5914,74.4896,74.498,13500.0
2012-04-23 12:15:00,87.84,87.85,87.79,87.83,7300.0,74.5235,74.532,74.4811,74.515,7300.0
2012-04-23 12:20:00,87.85,87.85,87.8,87.82,4900.0,74.532,74.532,74.4896,74.5065,4900.0
2012-04-23 12:25:00,87.82,87.86,87.81,87.85,6400.0,74.5065,74.5405,74.498,74.532,6400.0
2012-04-23 12:30:00,87.84,87.84,87.79,87.82,4000.0,74.5235,74.5235,74.4811,74.5065,4000.0
2012-04-23 12:35:00,87.83,87.86,87.79,87.82,7500.0,74.515,74.5405,74.4811,74.5065,7500.0
2012-04-23 12:40:00,87.81,87.82,87.73,87.73,15300.0,74.498,74.5065,74.4302,74.4302,15300.0
2012-04-23 12:45:00,87.73,87.79,87.73,87.75,23900.0,74.4302,74.4811,74.4302,74.4471,23900.0
2012-04-23 12:50:00,87.73,87.78,87.73,87.76,8700.0,74.4302,74.4726,74.4302,74.4556,8700.0
2012-04-23 12:55:00,87.76,87.81,87.74,87.79,7400.0,74.4556,74.498,74.4386,74.4811,7400.0
2012-04-23 13:00:00,87.77,87.78,87.73,87.74,9300.0,74.4641,74.4726,74.4302,74.4386,9300.0
2012-04-23 13:05:00,87.74,87.76,87.72,87.74,14600.0,74.4386,74.4556,74.4217,74.4386,14600.0
2012-04-23 13:10:00,87.73,87.79,87.73,87.76,10800.0,74.4302,74.4811,74.4302,74.4556,10800.0
2012-04-23 13:15:00,87.74,87.78,87.73,87.77,4700.0,74.4386,74.4726,74.4302,74.4641,4700.0
2012-04-23 13:20:00,87.79,87.84,87.75,87.84,6600.0,74.4811,74.5235,74.4471,74.5235,6600.0
2012-04-23 13:25:00,87.83,87.85,87.75,87.76,10400.0,74.515,74.532,74.4471,74.4556,10400.0
2012-04-23 13:30:00,87.76,87.78,87.74,87.75,8400.0,74.4556,74.4726,74.4386,74.4471,8400.0
2012-04-23 13:35:00,87.75,87.79,87.75,87.76,7800.0,74.4471,74.4811,74.4471,74.4556,7800.0
2012-04-23 13:40:00,87.76,87.8,87.75,87.79,14100.0,74.4556,74.4896,74.4471,74.4811,14100.0
2012-04-23 13:45:00,87.79,87.79,87.72,87.74,11800.0,74.4811,74.4811,74.4217,74.4386,11800.0
2012-04-23 13:50:00,87.74,87.77,87.73,87.75,17000.0,74.4386,74.4641,74.4302,74.4471,17000.0
2012-04-23 13:55:00,87.75,87.77,87.73,87.73,10300.0,74.4471,74.4641,74.4302,74.4302,10300.0
2012-04-23 14:00:00,87.74,87.8,87.73,87.78,37800.0,74.4386,74.4896,74.4302,74.4726,37800.0
2012-04-23 14:05:00,87.77,87.77,87.73,87.77,22700.0,74.4641,74.4641,74.4302,74.4641,22700.0
2012-04-23 14:10:00,87.77,87.83,87.75,87.82,11600.0,74.4641,74.515,74.4471,74.5065,11600.0
2012-04-23 14:15:00,87.8,87.83,87.77,87.81,16200.0,74.4896,74.515,74.4641,74.498,16200.0
2012-04-23 14:20:00,87.82,87.92,87.82,87.87,29100.0,74.5065,74.5914,74.5065,74.5489,29100.0
2012-04-23 14:25:00,87.88,87.91,87.85,87.87,16100.0,74.5574,74.5829,74.532,74.5489,16100.0
2012-04-23 14:30:00,87.88,87.91,87.86,87.88,30700.0,74.5574,74.5829,74.5405,74.5574,30700.0
2012-04-23 14:35:00,87.88,87.9,87.85,87.86,12400.0,74.5574,74.5744,74.532,74.5405,12400.0
2012-04-23 14:40:00,87.86,87.89,87.83,87.88,11000.0,74.5405,74.5659,74.515,74.5574,11000.0
2012-04-23 14:45:00,87.88,87.91,87.76,87.78,27300.0,74.5574,74.5829,74.4556,74.4726,27300.0
2012-04-23 14:50:00,87.79,87.83,87.76,87.82,8900.0,74.4811,74.515,74.4556,74.5065,8900.0
2012-04-23 14:55:00,87.82,87.85,87.79,87.82,15000.0,74.5065,74.532,74.4811,74.5065,15000.0
2012-04-23 15:00:00,87.81,87.84,87.79,87.8,10900.0,74.498,74.5235,74.4811,74.4896,10900.0
2012-04-23 15:05:00,87.8,87.89,87.79,87.81,19500.0,74.4896,74.5659,74.4811,74.498,19500.0
2012-04-23 15:10:00,87.83,87.91,87.8,87.89,24500.0,74.515,74.5829,74.4896,74.5659,24500.0
2012-04-23 15:15:00,87.88,87.93,87.83,87.84,31100.0,74.5574,74.5998,74.515,74.5235,31100.0
2012-04-23 15:20:00,87.84,87.85,87.77,87.82,30800.0,74.5235,74.532,74.4641,74.5065,30800.0
2012-04-23 15:25:00,87.79,87.87,87.79,87.85,31300.0,74.4811,74.5489,74.4811,74.532,31300.0
2012-04-23 15:30:00,87.87,87.93,87.83,87.85,49800.0,74.5489,74.5998,74.515,74.532,49800.0
2012-04-23 15:35:00,87.86,87.87,87.78,87.8,53300.0,74.5405,74.5489,74.4726,74.4896,53300.0
2012-04-23 15:40:00,87.82,87.91,87.81,87.91,39200.0,74.5065,74.5829,74.498,74.5829,39200.0
2012-04-23 15:45:00,87.89,87.97,87.85,87.94,72400.0,74.5659,74.6338,74.532,74.6083,72400.0
2012-04-23 15:50:00,87.96,88.2,87.96,88.2,103500.0,74.6253,74.8289,74.6253,74.8289,103500.0
2012-04-23 15:55:00,88.2,88.21,88.08,88.1,143800.0,74.8289,74.8374,74.7271,74.7441,143800.0
2012-04-24 09:30:00,88.56,88.6,88.19,88.49,27600.0,75.1343,75.1683,74.8204,75.0749,27600.0
2012-04-24 09:35:00,88.49,88.52,88.31,88.52,15400.0,75.0749,75.1004,74.9222,75.1004,15400.0
2012-04-24 09:40:00,88.51,88.51,88.28,88.34,8400.0,75.0919,75.0919,74.8968,74.9477,8400.0
2012-04-24 09:45:00,88.26,88.5,88.15,88.37,23600.0,74.8798,75.0834,74.7865,74.9731,23600.0
2012-04-24 09:50:00,88.33,88.5,88.33,88.49,9100.0,74.9392,75.0834,74.9392,75.0749,9100.0
2012-04-24 09:55:00,88.45,88.58,88.3,88.57,15700.0,75.041,75.1513,74.9138,75.1428,15700.0
2012-04-24 10:00:00,88.5,88.75,88.49,88.75,26300.0,75.0834,75.2955,75.0749,75.2955,26300.0
2012-04-24 10:05:00,88.76,89.0,88.75,89.0,18500.0,75.304,75.5076,75.2955,75.5076,18500.0
2012-04-24 10:10:00,88.99,89.03,88.88,88.89,22400.0,75.4991,75.5331,75.4058,75.4143,22400.0
2012-04-24 10:15:00,88.9,88.96,88.83,88.85,22000.0,75.4228,75.4737,75.3634,75.3804,22000.0
2012-04-24 10:20:00,88.79,88.87,88.7,88.74,9300.0,75.3295,75.3973,75.2531,75.287,9300.0
2012-04-24 10:25:00,88.7,88.7,88.58,88.7,6800.0,75.2531,75.2531,75.1513,75.2531,6800.0
2012-04-24 10:30:00,88.69,88.93,88.69,88.87,10600.0,75.2446,75.4482,75.2446,75.3973,10600.0
2012-04-24 10:35:00,88.8,88.83,88.65,88.65,9400.0,75.338,75.3634,75.2107,75.2107,9400.0
2012-04-24 10:40:00,88.65,88.73,88.58,88.72,12900.0,75.2107,75.2786,75.1513,75.2701,12900.0
2012-04-24 10:45:00,88.7,88.74,88.66,88.72,11000.0,75.2531,75.287,75.2192,75.2701,11000.0
2012-04-24 10:50:00,88.73,88.73,88.57,88.57,3700.0,75.2786,75.2786,75.1428,75.1428,3700.0
2012-04-24 10:55:00,88.55,88.74,88.54,88.64,7600.0,75.1259,75.287,75.1174,75.2022,7600.0
2012-04-24 11:00:00,88.65,88.7,88.62,88.62,7500.0,75.2107,75.2531,75.1852,75.1852,7500.0
2012-04-24 11:05:00,88.6,88.6,88.47,88.58,11600.0,75.1683,75.1683,75.058,75.1513,11600.0
2012-04-24 11:10:00,88.58,88.83,88.57,88.69,60400.0,75.1513,75.3634,75.1428,75.2446,60400.0
2012-04-24 11:15:00,88.68,88.74,88.65,88.67,12600.0,75.2361,75.287,75.2107,75.2277,12600.0
2012-04-24 11:20:00,88.65,88.71,88.6,88.64,8700.0,75.2107,75.2616,75.1683,75.2022,8700.0
2012-04-24 11:25:00,88.64,88.73,88.64,88.7,6700.0,75.2022,75.2786,75.2022,75.2531,6700.0
2012-04-24 11:30:00,88.69,88.78,88.67,88.7,9800.0,75.2446,75.321,75.2277,75.2531,9800.0
2012-04-24 11:35:00,88.68,88.7,88.62,88.65,5100.0,75.2361,75.2531,75.1852,75.2107,5100.0
2012-04-24 11:40:00,88.65,88.74,88.62,88.64,8700.0,75.2107,75.287,75.1852,75.2022,8700.0
2012-04-24 11:45:00,88.66,88.71,88.62,88.62,9600.0,75.2192,75.2616,75.1852,75.1852,9600.0
2012-04-24 11:50:00,88.65,88.8,88.65,88.78,20700.0,75.2107,75.338,75.2107,75.321,20700.0
2012-04-24 11:55:00,88.79,88.79,88.75,88.78,8500.0,75.3295,75.3295,75.2955,75.321,8500.0
2012-04-24 12:00:00,88.79,88.79,88.76,88.78,5400.0,75.3295,75.3295,75.304,75.321,5400.0
2012-04-24 12:05:00,88.78,88.84,88.78,88.79,23600.0,75.321,75.3719,75.321,75.3295,23600.0
2012-04-24 12:10:00,88.8,88.86,88.77,88.86,8200.0,75.338,75.3889,75.3125,75.3889,8200.0
2012-04-24 12:15:00,88.84,88.89,88.81,88.86,10300.0,75.3719,75.4143,75.3464,75.3889,10300.0
2012-04-24 12:20:00,88.87,88.91,88.84,88.88,8100.0,75.3973,75.4313,75.3719,75.4058,8100.0
2012-04-24 12:25:00,88.88,88.98,88.87,88.98,7000.0,75.4058,75.4907,75.3973,75.4907,7000.0
2012-04-24 12:30:00,88.98,89.01,88.9,88.94,13300.0,75.4907,75.5161,75.4228,75.4567,13300.0
2012-04-24 12:35:00,88.92,88.95,88.85,88.92,17100.0,75.4398,75.4652,75.3804,75.4398,17100.0
2012-04-24 12:40:00,88.92,88.92,88.81,88.88,13000.0,75.4398,75.4398,75.3464,75.4058,13000.0
2012-04-24 12:45:00,88.88,88.94,88.86,88.94,5900.0,75.4058,75.4567,75.3889,75.4567,5900.0
2012-04-24 12:50:00,88.93,88.94,88.87,88.87,12300.0,75.4482,75.4567,75.3973,75.3973,12300.0
2012-04-24 12:55:00,88.85,88.89,88.85,88.87,10500.0,75.3804,75.4143,75.3804,75.3973,10500.0
2012-04-24 13:00:00,88.87,88.88,88.86,88.88,1900.0,75.3973,75.4058,75.3889,75.4058,1900.0
2012-04-24 13:05:00,88.86,88.88,88.86,88.87,7100.0,75.3889,75.4058,75.3889,75.3973,7100.0
2012-04-24 13:10:00,88.86,88.88,88.8,88.8,15400.0,75.3889,75.4058,75.338,75.338,15400.0
2012-04-24 13:15:00,88.8,88.8,88.73,88.73,5700.0,75.338,75.338,75.2786,75.2786,5700.0
2012-04-24 13:20:00,88.77,88.87,88.77,88.87,19700.0,75.3125,75.3973,75.3125,75.3973,19700.0
2012-04-24 13:25:00,88.85,88.86,88.81,88.83,7400.0,75.3804,75.3889,75.3464,75.3634,7400.0
2012-04-24 13:30:00,88.85,88.96,88.84,88.96,15300.0,75.3804,75.4737,75.3719,75.4737,15300.0
2012-04-24 13:35:00,88.96,88.96,88.9,88.95,8900.0,75.4737,75.4737,75.4228,75.4652,8900.0
2012-04-24 13:40:00,88.92,89.06,88.92,89.05,30400.0,75.4398,75.5585,75.4398,75.5501,30400.0
2012-04-24 13:45:00,89.04,89.06,89.03,89.05,6000.0,75.5416,75.5585,75.5331,75.5501,6000.0
2012-04-24 13:50:00,89.04,89.12,89.02,89.02,12000.0,75.5416,75.6094,75.5246,75.5246,12000.0
2012-04-24 13:55:00,89.01,89.01,88.9,88.91,9400.0,75.5161,75.5161,75.4228,75.4313,9400.0
2012-04-24 14:00:00,88.89,88.9,88.86,88.88,8800.0,75.4143,75.4228,75.3889,75.4058,8800.0
2012-04-24 14:05:00,88.89,88.97,88.88,88.97,15900.0,75.4143,75.4822,75.4058,75.4822,15900.0
2012-04-24 14:10:00,88.97,89.0,88.94,89.0,12500.0,75.4822,75.5076,75.4567,75.5076,12500.0
2012-04-24 14:15:00,89.01,89.01,88.95,88.97,8200.0,75.5161,75.5161,75.4652,75.4822,8200.0
2012-04-24 14:20:00,88.95,88.97,88.9,88.91,5300.0,75.4652,75.4822,75.4228,75.4313,5300.0
2012-04-24 14:25:00,88.91,88.92,88.82,88.92,8200.0,75.4313,75.4398,75.3549,75.4398,8200.0
2012-04-24 14:30:00,88.92,89.02,88.92,89.02,13500.0,75.4398,75.5246,75.4398,75.5246,13500.0
2012-04-24 14:35:00,89.02,89.13,88.99,89.11,13100.0,75.5246,75.6179,75.4991,75.601,13100.0
2012-04-24 14:40:00,89.12,89.14,89.04,89.05,6800.0,75.6094,75.6264,75.5416,75.5501,6800.0
2012-04-24 14:45:00,89.05,89.09,89.01,89.03,5800.0,75.5501,75.584,75.5161,75.5331,5800.0
2012-04-24 14:50:00,89.03,89.13,89.02,89.1,8400.0,75.5331,75.6179,75.5246,75.5925,8400.0
2012-04-24 14:55:00,89.1,89.11,89.03,89.05,12400.0,75.5925,75.601,75.5331,75.5501,12400.0
2012-04-24 15:00:00,89.04,89.07,89.03,89.07,8100.0,75.5416,75.567,75.5331,75.567,8100.0
2012-04-24 15:05:00,89.06,89.15,89.06,89.14,6100.0,75.5585,75.6349,75.5585,75.6264,6100.0
2012-04-24 15:10:00,89.14,89.14,89.06,89.1,8300.0,75.6264,75.6264,75.5585,75.5925,8300.0
2012-04-24 15:15:00,89.08,89.11,89.01,89.01,14100.0,75.5755,75.601,75.5161,75.5161,14100.0
2012-04-24 15:20:00,89.02,89.11,88.99,89.07,14300.0,75.5246,75.601,75.4991,75.567,14300.0
2012-04-24 15:25:00,89.05,89.05,89.0,89.05,13700.0,75.5501,75.5501,75.5076,75.5501,13700.0
2012-04-24 15:30:00,89.04,89.14,89.0,89.14,18000.0,75.5416,75.6264,75.5076,75.6264,18000.0
2012-04-24 15:35:00,89.14,89.19,89.05,89.06,21000.0,75.6264,75.6688,75.5501,75.5585,21000.0
2012-04-24 15:40:00,89.07,89.09,89.05,89.06,15600.0,75.567,75.584,75.5501,75.5585,15600.0
2012-04-24 15:45:00,89.04,89.05,88.92,88.94,48200.0,75.5416,75.5501,75.4398,75.4567,48200.0
2012-04-24 15:50:00,88.92,88.95,88.9,88.93,37500.0,75.4398,75.4652,75.4228,75.4482,37500.0
2012-04-24 15:55:00,88.93,88.99,88.91,88.95,109000.0,75.4482,75.4991,75.4313,75.4652,109000.0
2012-04-25 09:30:00,89.33,89.83,89.33,89.75,43300.0,75.7876,76.2118,75.7876,76.1439,43300.0
2012-04-25 09:35:00,89.72,89.73,89.47,89.53,6300.0,76.1185,76.127,75.9064,75.9573,6300.0
2012-04-25 09:40:00,89.48,89.48,89.29,89.35,10400.0,75.9149,75.9149,75.7537,75.8046,10400.0
2012-04-25 09:45:00,89.38,89.57,89.38,89.5,23300.0,75.83,75.9912,75.83,75.9318,23300.0
2012-04-25 09:50:00,89.5,89.54,89.42,89.51,17800.0,75.9318,75.9658,75.864,75.9403,17800.0
2012-04-25 09:55:00,89.5,89.54,89.35,89.44,7500.0,75.9318,75.9658,75.8046,75.8809,7500.0
2012-04-25 10:00:00,89.43,89.44,89.22,89.22,13800.0,75.8724,75.8809,75.6943,75.6943,13800.0
2012-04-25 10:05:00,89.19,89.22,89.15,89.19,12700.0,75.6688,75.6943,75.6349,75.6688,12700.0
2012-04-25 10:10:00,89.16,89.16,89.03,89.05,12600.0,75.6434,75.6434,75.5331,75.5501,12600.0
2012-04-25 10:15:00,89.05,89.19,89.05,89.11,9600.0,75.5501,75.6688,75.5501,75.601,9600.0
2012-04-25 10:20:00,89.1,89.17,89.05,89.08,13900.0,75.5925,75.6519,75.5501,75.5755,13900.0
2012-04-25 10:25:00,89.07,89.09,88.97,88.97,14600.0,75.567,75.584,75.4822,75.4822,14600.0
2012-04-25 10:30:00,88.98,88.99,88.81,88.82,16900.0,75.4907,75.4991,75.3464,75.3549,16900.0
2012-04-25 10:35:00,88.81,88.93,88.81,88.88,9400.0,75.3464,75.4482,75.3464,75.4058,9400.0
2012-04-25 10:40:00,88.91,88.94,88.86,88.94,4000.0,75.4313,75.4567,75.3889,75.4567,4000.0
2012-04-25 10:45:00,88.94,88.94,88.77,88.77,8300.0,75.4567,75.4567,75.3125,75.3125,8300.0
2012-04-25 10:50:00,88.77,88.78,88.72,88.78,7500.0,75.3125,75.321,75.2701,75.321,7500.0
2012-04-25 10:55:00,88.77,88.84,88.71,88.73,12500.0,75.3125,75.3719,75.2616,75.2786,12500.0
2012-04-25 11:00:00,88.73,88.75,88.48,88.48,35700.0,75.2786,75.2955,75.0665,75.0665,35700.0
2012-04-25 11:05:00,88.47,88.5,88.41,88.42,13700.0,75.058,75.0834,75.0071,75.0156,13700.0
2012-04-25 11:10:00,88.43,88.45,88.32,88.35,19100.0,75.024,75.041,74.9307,74.9562,19100.0
2012-04-25 11:15:00,88.33,88.39,88.33,88.38,6400.0,74.9392,74.9901,74.9392,74.9816,6400.0
2012-04-25 11:20:00,88.38,88.49,88.38,88.42,9600.0,74.9816,75.0749,74.9816,75.0156,9600.0
2012-04-25 11:25:00,88.42,88.56,88.39,88.54,10700.0,75.0156,75.1343,74.9901,75.1174,10700.0
2012-04-25 11:30:00,88.54,88.62,88.44,88.44,24000.0,75.1174,75.1852,75.0325,75.0325,24000.0
2012-04-25 11:35:00,88.43,88.43,88.27,88.27,17800.0,75.024,75.024,74.8883,74.8883,17800.0
2012-04-25 11:40:00,88.27,88.36,88.25,88.36,19600.0,74.8883,74.9647,74.8713,74.9647,19600.0
2012-04-25 11:45:00,88.35,88.45,88.33,88.41,10600.0,74.9562,75.041,74.9392,75.0071,10600.0
2012-04-25 11:50:00,88.42,88.47,88.41,88.44,13500.0,75.0156,75.058,75.0071,75.0325,13500.0
2012-04-25 11:55:00,88.43,88.44,88.41,88.42,6100.0,75.024,75.0325,75.0071,75.0156,6100.0
2012-04-25 12:00:00,88.44,88.45,88.41,88.44,14400.0,75.0325,75.041,75.0071,75.0325,14400.0
2012-04-25 12:05:00,88.44,88.44,88.41,88.41,4700.0,75.0325,75.0325,75.0071,75.0071,4700.0
2012-04-25 12:10:00,88.4,88.47,88.4,88.44,25900.0,74.9986,75.058,74.9986,75.0325,25900.0
2012-04-25 12:15:00,88.44,88.44,88.36,88.39,19900.0,75.0325,75.0325,74.9647,74.9901,19900.0
2012-04-25 12:20:00,88.41,88.41,88.35,88.37,4900.0,75.0071,75.0071,74.9562,74.9731,4900.0
2012-04-25 12:25:00,88.37,88.38,88.3,88.37,12700.0,74.9731,74.9816,74.9138,74.9731,12700.0
2012-04-25 12:30:00,88.35,88.36,88.15,88.23,18100.0,74.9562,74.9647,74.7865,74.8544,18100.0
2012-04-25 12:35:00,88.27,88.37,88.2,88.22,9400.0,74.8883,74.9731,74.8289,74.8459,9400.0
2012-04-25 12:40:00,88.23,88.33,88.22,88.29,10500.0,74.8544,74.9392,74.8459,74.9053,10500.0
2012-04-25 12:45:00,88.32,88.32,88.2,88.2,12100.0,74.9307,74.9307,74.8289,74.8289,12100.0
2012-04-25 12:50:00,88.23,88.28,88.22,88.28,9300.0,74.8544,74.8968,74.8459,74.8968,9300.0
2012-04-25 12:55:00,88.26,88.38,88.26,88.35,11900.0,74.8798,74.9816,74.8798,74.9562,11900.0
2012-04-25 13:00:00,88.35,88.36,88.29,88.3,15300.0,74.9562,74.9647,74.9053,74.9138,15300.0
2012-04-25 13:05:00,88.31,88.37,88.24,88.25,26100.0,74.9222,74.9731,74.8628,74.8713,26100.0
2012-04-25 13:10:00,88.25,88.25,88.18,88.18,19000.0,74.8713,74.8713,74.8119,74.8119,19000.0
2012-04-25 13:15:00,88.18,88.2,88.04,88.05,30000.0,74.8119,74.8289,74.6932,74.7017,30000.0
2012-04-25 13:20:00,88.05,88.22,88.02,88.2,24900.0,74.7017,74.8459,74.6762,74.8289,24900.0
2012-04-25 13:25:00,88.22,88.25,88.17,88.18,13000.0,74.8459,74.8713,74.8035,74.8119,13000.0
2012-04-25 13:30:00,88.2,88.2,88.16,88.19,9100.0,74.8289,74.8289,74.795,74.8204,9100.0
2012-04-25 13:35:00,88.17,88.19,88.13,88.15,17100.0,74.8035,74.8204,74.7695,74.7865,17100.0
2012-04-25 13:40:00,88.15,88.2,88.12,88.15,18700.0,74.7865,74.8289,74.761,74.7865,18700.0
2012-04-25 13:45:00,88.15,88.18,88.11,88.14,23400.0,74.7865,74.8119,74.7526,74.778,23400.0
2012-04-25 13:50:00,88.12,88.15,88.09,88.12,12800.0,74.761,74.7865,74.7356,74.761,12800.0
2012-04-25 13:55:00,88.11,88.12,88.08,88.1,17100.0,74.7526,74.761,74.7271,74.7441,17100.0
2012-04-25 14:00:00,88.1,88.11,87.96,87.96,30100.0,74.7441,74.7526,74.6253,74.6253,30100.0
2012-04-25 14:05:00,87.96,87.96,87.89,87.89,10100.0,74.6253,74.6253,74.5659,74.5659,10100.0
2012-04-25 14:10:00,87.89,87.95,87.87,87.88,25600.0,74.5659,74.6168,74.5489,74.5574,25600.0
2012-04-25 14:15:00,87.87,87.9,87.76,87.81,29400.0,74.5489,74.5744,74.4556,74.498,29400.0
2012-04-25 14:20:00,87.8,88.0,87.75,87.97,52200.0,74.4896,74.6592,74.4471,74.6338,52200.0
2012-04-25 14:25:00,87.96,87.99,87.81,87.81,14900.0,74.6253,74.6507,74.498,74.498,14900.0
2012-04-25 14:30:00,87.81,87.87,87.7,87.71,33600.0,74.498,74.5489,74.4047,74.4132,33600.0
2012-04-25 14:35:00,87.71,87.8,87.7,87.78,40100.0,74.4132,74.4896,74.4047,74.4726,40100.0
2012-04-25 14:40:00,87.77,87.81,87.73,87.75,21500.0,74.4641,74.498,74.4302,74.4471,21500.0
2012-04-25 14:45:00,87.77,87.91,87.76,87.87,15000.0,74.4641,74.5829,74.4556,74.5489,15000.0
2012-04-25 14:50:00,87.88,87.98,87.83,87.95,14300.0,74.5574,74.6423,74.515,74.6168,14300.0
2012-04-25 14:55:00,87.96,87.96,87.87,87.92,13800.0,74.6253,74.6253,74.5489,74.5914,13800.0
2012-04-25 15:00:00,87.93,87.98,87.93,87.96,25000.0,74.5998,74.6423,74.5998,74.6253,25000.0
2012-04-25 15:05:00,87.95,87.97,87.87,87.92,22800.0,74.6168,74.6338,74.5489,74.5914,22800.0
2012-04-25 15:10:00,87.91,87.96,87.81,87.81,18500.0,74.5829,74.6253,74.498,74.498,18500.0
2012-04-25 15:15:00,87.81,87.85,87.78,87.83,29000.0,74.498,74.532,74.4726,74.515,29000.0
2012-04-25 15:20:00,87.82,87.98,87.81,87.98,43000.0,74.5065,74.6423,74.498,74.6423,43000.0
2012-04-25 15:25:00,87.98,88.02,87.92,87.92,31400.0,74.6423,74.6762,74.5914,74.5914,31400.0
2012-04-25 15:30:00,87.93,88.0,87.88,88.0,36300.0,74.5998,74.6592,74.5574,74.6592,36300.0
2012-04-25 15:35:00,88.0,88.11,88.0,88.02,51300.0,74.6592,74.7526,74.6592,74.6762,51300.0
2012-04-25 15:40:00,88.02,88.1,88.01,88.08,38800.0,74.6762,74.7441,74.6677,74.7271,38800.0
2012-04-25 15:45:00,88.09,88.12,87.99,88.07,72700.0,74.7356,74.761,74.6507,74.7186,72700.0
2012-04-25 15:50:00,88.08,88.2,88.06,88.2,64100.0,74.7271,74.8289,74.7101,74.8289,64100.0
2012-04-25 15:55:00,88.2,88.22,88.18,88.2,85800.0,74.8289,74.8459,74.8119,74.8289,85800.0
2012-04-26 09:30:00,87.29,87.39,87.01,87.18,107500.0,74.0569,74.1417,73.8193,73.9635,107500.0
2012-04-26 09:35:00,87.15,87.15,86.66,86.86,80500.0,73.9381,73.9381,73.5224,73.6921,80500.0
2012-04-26 09:40:00,86.88,87.01,86.85,86.97,65800.0,73.709,73.8193,73.6836,73.7854,65800.0
2012-04-26 09:45:00,86.95,87.04,86.88,86.95,40600.0,73.7684,73.8448,73.709,73.7684,40600.0
2012-04-26 09:50:00,86.95,86.99,86.85,86.88,33000.0,73.7684,73.8023,73.6836,73.709,33000.0
2012-04-26 09:55:00,86.88,86.93,86.75,86.8,38600.0,73.709,73.7514,73.5987,73.6412,38600.0
2012-04-26 10:00:00,86.79,87.09,86.76,86.98,50200.0,73.6327,73.8872,73.6072,73.7939,50200.0
2012-04-26 10:05:00,86.98,87.1,86.96,87.07,30900.0,73.7939,73.8957,73.7769,73.8702,30900.0
2012-04-26 10:10:00,87.05,87.1,86.87,86.9,41700.0,73.8533,73.8957,73.7005,73.726,41700.0
2012-04-26 10:15:00,86.89,86.89,86.73,86.82,41800.0,73.7175,73.7175,73.5818,73.6581,41800.0
2012-04-26 10:20:00,86.82,86.82,86.68,86.72,25500.0,73.6581,73.6581,73.5393,73.5733,25500.0
2012-04-26 10:25:00,86.73,86.79,86.68,86.74,31200.0,73.5818,73.6327,73.5393,73.5902,31200.0
2012-04-26 10:30:00,86.71,86.74,86.6,86.67,32800.0,73.5648,73.5902,73.4715,73.5309,32800.0
2012-04-26 10:35:00,86.7,86.71,86.6,86.65,25600.0,73.5563,73.5648,73.4715,73.5139,25600.0
2012-04-26 10:40:00,86.64,86.64,86.38,86.42,62000.0,73.5054,73.5054,73.2848,73.3188,62000.0
2012-04-26 10:45:00,86.45,86.51,86.45,86.49,22800.0,73.3442,73.3951,73.3442,73.3781,22800.0
2012-04-26 10:50:00,86.48,86.49,86.2,86.21,77500.0,73.3697,73.3781,73.1321,73.1406,77500.0
2012-04-26 10:55:00,86.21,86.29,86.2,86.25,24700.0,73.1406,73.2085,73.1321,73.1745,24700.0
2012-04-26 11:00:00,86.25,86.32,86.23,86.28,43500.0,73.1745,73.2339,73.1576,73.2,43500.0
2012-04-26 11:05:00,86.3,86.3,86.21,86.24,26800.0,73.217,73.217,73.1406,73.166,26800.0
2012-04-26 11:10:00,86.25,86.35,86.2,86.34,33700.0,73.1745,73.2594,73.1321,73.2509,33700.0
2012-04-26 11:15:00,86.34,86.5,86.33,86.47,51400.0,73.2509,73.3866,73.2424,73.3612,51400.0
2012-04-26 11:20:00,86.46,86.6,86.46,86.59,22100.0,73.3527,73.4715,73.3527,73.463,22100.0
2012-04-26 11:25:00,86.6,86.73,86.5,86.73,39700.0,73.4715,73.5818,73.3866,73.5818,39700.0
2012-04-26 11:30:00,86.7,86.76,86.66,86.69,24800.0,73.5563,73.6072,73.5224,73.5478,24800.0
2012-04-26 11:35:00,86.68,86.68,86.6,86.61,20200.0,73.5393,73.5393,73.4715,73.48,20200.0
2012-04-26 11:40:00,86.6,86.64,86.56,86.64,16400.0,73.4715,73.5054,73.4375,73.5054,16400.0
2012-04-26 11:45:00,86.64,86.67,86.64,86.66,10500.0,73.5054,73.5309,73.5054,73.5224,10500.0
2012-04-26 11:50:00,86.65,86.68,86.62,86.67,28600.0,73.5139,73.5393,73.4884,73.5309,28600.0
2012-04-26 11:55:00,86.65,86.68,86.59,86.64,16600.0,73.5139,73.5393,73.463,73.5054,16600.0
2012-04-26 12:00:00,86.65,86.76,86.59,86.76,14600.0,73.5139,73.6072,73.463,73.6072,14600.0
2012-04-26 12:05:00,86.76,86.78,86.71,86.76,16300.0,73.6072,73.6242,73.5648,73.6072,16300.0
2012-04-26 12:10:00,86.75,86.89,86.75,86.87,26700.0,73.5987,73.7175,73.5987,73.7005,26700.0
2012-04-26 12:15:00,86.86,86.91,86.84,86.91,12500.0,73.6921,73.7345,73.6751,73.7345,12500.0
2012-04-26 12:20:00,86.91,86.97,86.87,86.91,15500.0,73.7345,73.7854,73.7005,73.7345,15500.0
2012-04-26 12:25:00,86.91,86.94,86.86,86.91,15300.0,73.7345,73.7599,73.6921,73.7345,15300.0
2012-04-26 12:30:00,86.91,87.1,86.91,87.09,52800.0,73.7345,73.8957,73.7345,73.8872,52800.0
2012-04-26 12:35:00,87.08,87.11,86.96,86.98,27500.0,73.8787,73.9042,73.7769,73.7939,27500.0
2012-04-26 12:40:00,86.97,87.0,86.93,86.94,10000.0,73.7854,73.8108,73.7514,73.7599,10000.0
2012-04-26 12:45:00,86.95,86.98,86.94,86.95,10300.0,73.7684,73.7939,73.7599,73.7684,10300.0
2012-04-26 12:50:00,86.96,86.98,86.95,86.97,7500.0,73.7769,73.7939,73.7684,73.7854,7500.0
2012-04-26 12:55:00,86.96,86.99,86.94,86.97,10500.0,73.7769,73.8023,73.7599,73.7854,10500.0
2012-04-26 13:00:00,86.97,86.99,86.78,86.81,65600.0,73.7854,73.8023,73.6242,73.6496,65600.0
2012-04-26 13:05:00,86.82,86.9,86.81,86.86,14700.0,73.6581,73.726,73.6496,73.6921,14700.0
2012-04-26 13:10:00,86.87,86.87,86.8,86.8,11600.0,73.7005,73.7005,73.6412,73.6412,11600.0
2012-04-26 13:15:00,86.79,86.84,86.78,86.83,32700.0,73.6327,73.6751,73.6242,73.6666,32700.0
2012-04-26 13:20:00,86.82,86.82,86.72,86.78,18900.0,73.6581,73.6581,73.5733,73.6242,18900.0
2012-04-26 13:25:00,86.79,86.84,86.65,86.84,44400.0,73.6327,73.6751,73.5139,73.6751,44400.0
2012-04-26 13:30:00,86.85,86.92,86.84,86.92,13800.0,73.6836,73.743,73.6751,73.743,13800.0
2012-04-26 13:35:00,86.92,87.13,86.92,87.1,55100.0,73.743,73.9211,73.743,73.8957,55100.0
2012-04-26 13:40:00,87.1,87.22,87.06,87.18,15100.0,73.8957,73.9975,73.8617,73.9635,15100.0
2012-04-26 13:45:00,87.2,87.3,87.17,87.29,20700.0,73.9805,74.0654,73.9551,74.0569,20700.0
2012-04-26 13:50:00,87.28,87.35,87.26,87.3,10900.0,74.0484,74.1078,74.0314,74.0654,10900.0
2012-04-26 13:55:00,87.31,87.37,87.29,87.34,16300.0,74.0738,74.1247,74.0569,74.0993,16300.0
2012-04-26 14:00:00,87.35,87.49,87.34,87.46,24300.0,74.1078,74.2265,74.0993,74.2011,24300.0
2012-04-26 14:05:00,87.46,87.47,87.36,87.43,36600.0,74.2011,74.2096,74.1163,74.1756,36600.0
2012-04-26 14:10:00,87.43,87.63,87.42,87.63,77200.0,74.1756,74.3453,74.1672,74.3453,77200.0
2012-04-26 14:15:00,87.61,87.73,87.55,87.58,47200.0,74.3284,74.4302,74.2775,74.3029,47200.0
2012-04-26 14:20:00,87.59,87.7,87.55,87.63,44300.0,74.3114,74.4047,74.2775,74.3453,44300.0
2012-04-26 14:25:00,87.64,87.69,87.53,87.66,34600.0,74.3538,74.3962,74.2605,74.3708,34600.0
2012-04-26 14:30:00,87.63,87.66,87.53,87.65,29700.0,74.3453,74.3708,74.2605,74.3623,29700.0
2012-04-26 14:35:00,87.65,87.65,87.48,87.51,27800.0,74.3623,74.3623,74.2181,74.2435,27800.0
2012-04-26 14:40:00,87.49,87.54,87.42,87.43,22100.0,74.2265,74.269,74.1672,74.1756,22100.0
2012-04-26 14:45:00,87.44,87.45,87.35,87.42,24300.0,74.1841,74.1926,74.1078,74.1672,24300.0
2012-04-26 14:50:00,87.42,87.47,87.36,87.39,22600.0,74.1672,74.2096,74.1163,74.1417,22600.0
2012-04-26 14:55:00,87.38,87.47,87.37,87.45,16900.0,74.1332,74.2096,74.1247,74.1926,16900.0
2012-04-26 15:00:00,87.44,87.53,87.38,87.45,62700.0,74.1841,74.2605,74.1332,74.1926,62700.0
2012-04-26 15:05:00,87.43,87.55,87.43,87.52,17600.0,74.1756,74.2775,74.1756,74.252,17600.0
2012-04-26 15:10:00,87.51,87.51,87.34,87.41,44700.0,74.2435,74.2435,74.0993,74.1587,44700.0
2012-04-26 15:15:00,87.42,87.6,87.41,87.58,35200.0,74.1672,74.3199,74.1587,74.3029,35200.0
2012-04-26 15:20:00,87.58,87.62,87.49,87.55,36200.0,74.3029,74.3368,74.2265,74.2775,36200.0
2012-04-26 15:25:00,87.56,87.57,87.41,87.41,31800.0,74.2859,74.2944,74.1587,74.1587,31800.0
2012-04-26 15:30:00,87.42,87.52,87.41,87.49,53600.0,74.1672,74.252,74.1587,74.2265,53600.0
2012-04-26 15:35:00,87.49,87.61,87.41,87.43,47300.0,74.2265,74.3284,74.1587,74.1756,47300.0
2012-04-26 15:40:00,87.44,87.47,87.37,87.39,67300.0,74.1841,74.2096,74.1247,74.1417,67300.0
2012-04-26 15:45:00,87.4,87.6,87.39,87.6,89900.0,74.1502,74.3199,74.1417,74.3199,89900.0
2012-04-26 15:50:00,87.58,87.61,87.39,87.43,117600.0,74.3029,74.3284,74.1417,74.1756,117600.0
2012-04-26 15:55:00,87.42,87.58,87.4,87.56,99800.0,74.1672,74.3029,74.1502,74.2859,99800.0
2012-04-27 09:30:00,88.1,88.28,88.1,88.13,34300.0,74.7441,74.8968,74.7441,74.7695,34300.0
2012-04-27 09:35:00,88.13,88.15,88.09,88.1,7900.0,74.7695,74.7865,74.7356,74.7441,7900.0
2012-04-27 09:40:00,88.11,88.19,87.7,87.74,23400.0,74.7526,74.8204,74.4047,74.4386,23400.0
2012-04-27 09:45:00,87.78,87.78,87.32,87.32,19500.0,74.4726,74.4726,74.0823,74.0823,19500.0
2012-04-27 09:50:00,87.32,87.34,87.0,87.18,23200.0,74.0823,74.0993,73.8108,73.9635,23200.0
2012-04-27 09:55:00,87.18,87.54,87.18,87.48,40200.0,73.9635,74.269,73.9635,74.2181,40200.0
2012-04-27 10:00:00,87.51,87.51,87.22,87.43,14600.0,74.2435,74.2435,73.9975,74.1756,14600.0
2012-04-27 10:05:00,87.4,87.45,87.18,87.18,19300.0,74.1502,74.1926,73.9635,73.9635,19300.0
2012-04-27 10:10:00,87.18,87.29,87.16,87.17,17500.0,73.9635,74.0569,73.9466,73.9551,17500.0
2012-04-27 10:15:00,87.18,87.24,87.15,87.17,31500.0,73.9635,74.0144,73.9381,73.9551,31500.0
2012-04-27 10:20:00,87.23,87.23,87.06,87.13,22800.0,74.006,74.006,73.8617,73.9211,22800.0
2012-04-27 10:25:00,87.13,87.19,87.0,87.04,23500.0,73.9211,73.972,73.8108,73.8448,23500.0
2012-04-27 10:30:00,87.1,87.23,87.0,87.18,25100.0,73.8957,74.006,73.8108,73.9635,25100.0
2012-04-27 10:35:00,87.21,87.22,87.1,87.18,30300.0,73.989,73.9975,73.8957,73.9635,30300.0
2012-04-27 10:40:00,87.19,87.23,87.12,87.19,18000.0,73.972,74.006,73.9126,73.972,18000.0
2012-04-27 10:45:00,87.19,87.24,87.12,87.2,15500.0,73.972,74.0144,73.9126,73.9805,15500.0
2012-04-27 10:50:00,87.22,87.33,87.16,87.33,20400.0,73.9975,74.0908,73.9466,74.0908,20400.0
2012-04-27 10:55:00,87.34,87.43,87.34,87.39,12000.0,74.0993,74.1756,74.0993,74.1417,12000.0
2012-04-27 11:00:00,87.4,87.45,87.34,87.34,23000.0,74.1502,74.1926,74.0993,74.0993,23000.0
2012-04-27 11:05:00,87.34,87.42,87.34,87.37,20600.0,74.0993,74.1672,74.0993,74.1247,20600.0
2012-04-27 11:10:00,87.37,87.47,87.35,87.4,52600.0,74.1247,74.2096,74.1078,74.1502,52600.0
2012-04-27 11:15:00,87.4,87.44,87.37,87.38,9500.0,74.1502,74.1841,74.1247,74.1332,9500.0
2012-04-27 11:20:00,87.38,87.47,87.37,87.43,11400.0,74.1332,74.2096,74.1247,74.1756,11400.0
2012-04-27 11:25:00,87.43,87.47,87.35,87.37,16200.0,74.1756,74.2096,74.1078,74.1247,16200.0
2012-04-27 11:30:00,87.36,87.4,87.32,87.39,12500.0,74.1163,74.1502,74.0823,74.1417,12500.0
2012-04-27 11:35:00,87.42,87.55,87.4,87.52,20000.0,74.1672,74.2775,74.1502,74.252,20000.0
2012-04-27 11:40:00,87.52,87.53,87.39,87.4,19400.0,74.252,74.2605,74.1417,74.1502,19400.0
2012-04-27 11:45:00,87.39,87.53,87.39,87.53,9000.0,74.1417,74.2605,74.1417,74.2605,9000.0
2012-04-27 11:50:00,87.54,87.63,87.54,87.6,16000.0,74.269,74.3453,74.269,74.3199,16000.0
2012-04-27 11:55:00,87.62,87.67,87.62,87.63,10000.0,74.3368,74.3793,74.3368,74.3453,10000.0
2012-04-27 12:00:00,87.63,87.65,87.48,87.48,19100.0,74.3453,74.3623,74.2181,74.2181,19100.0
2012-04-27 12:05:00,87.51,87.53,87.48,87.51,31900.0,74.2435,74.2605,74.2181,74.2435,31900.0
2012-04-27 12:10:00,87.5,87.73,87.47,87.73,21900.0,74.235,74.4302,74.2096,74.4302,21900.0
2012-04-27 12:15:00,87.73,87.77,87.68,87.76,16900.0,74.4302,74.4641,74.3877,74.4556,16900.0
2012-04-27 12:20:00,87.77,87.8,87.74,87.77,9200.0,74.4641,74.4896,74.4386,74.4641,9200.0
2012-04-27 12:25:00,87.78,87.84,87.75,87.83,7700.0,74.4726,74.5235,74.4471,74.515,7700.0
2012-04-27 12:30:00,87.83,87.88,87.81,87.81,8100.0,74.515,74.5574,74.498,74.498,8100.0
2012-04-27 12:35:00,87.81,87.81,87.72,87.75,14000.0,74.498,74.498,74.4217,74.4471,14000.0
2012-04-27 12:40:00,87.75,87.76,87.7,87.7,6300.0,74.4471,74.4556,74.4047,74.4047,6300.0
2012-04-27 12:45:00,87.7,87.74,87.7,87.73,41600.0,74.4047,74.4386,74.4047,74.4302,41600.0
2012-04-27 12:50:00,87.74,87.81,87.73,87.81,26500.0,74.4386,74.498,74.4302,74.498,26500.0
2012-04-27 12:55:00,87.81,87.87,87.79,87.86,11000.0,74.498,74.5489,74.4811,74.5405,11000.0
2012-04-27 13:00:00,87.86,87.92,87.84,87.92,20300.0,74.5405,74.5914,74.5235,74.5914,20300.0
2012-04-27 13:05:00,87.92,87.96,87.9,87.91,10800.0,74.5914,74.6253,74.5744,74.5829,10800.0
2012-04-27 13:10:00,87.92,87.93,87.8,87.82,56400.0,74.5914,74.5998,74.4896,74.5065,56400.0
2012-04-27 13:15:00,87.82,87.84,87.8,87.83,2000.0,74.5065,74.5235,74.4896,74.515,2000.0
2012-04-27 13:20:00,87.83,87.94,87.82,87.93,6900.0,74.515,74.6083,74.5065,74.5998,6900.0
2012-04-27 13:25:00,87.94,88.05,87.94,88.04,6600.0,74.6083,74.7017,74.6083,74.6932,6600.0
2012-04-27 13:30:00,88.05,88.12,88.01,88.1,12400.0,74.7017,74.761,74.6677,74.7441,12400.0
2012-04-27 13:35:00,88.1,88.2,88.1,88.15,16500.0,74.7441,74.8289,74.7441,74.7865,16500.0
2012-04-27 13:40:00,88.15,88.27,88.15,88.23,12600.0,74.7865,74.8883,74.7865,74.8544,12600.0
2012-04-27 13:45:00,88.23,88.27,88.22,88.25,19700.0,74.8544,74.8883,74.8459,74.8713,19700.0
2012-04-27 13:50:00,88.26,88.27,88.23,88.23,10500.0,74.8798,74.8883,74.8544,74.8544,10500.0
2012-04-27 13:55:00,88.22,88.26,88.21,88.25,6300.0,74.8459,74.8798,74.8374,74.8713,6300.0
2012-04-27 14:00:00,88.25,88.26,88.2,88.23,6300.0,74.8713,74.8798,74.8289,74.8544,6300.0
2012-04-27 14:05:00,88.23,88.33,88.21,88.29,10800.0,74.8544,74.9392,74.8374,74.9053,10800.0
2012-04-27 14:10:00,88.29,88.29,88.27,88.27,6600.0,74.9053,74.9053,74.8883,74.8883,6600.0
2012-04-27 14:15:00,88.27,88.28,88.25,88.25,8000.0,74.8883,74.8968,74.8713,74.8713,8000.0
2012-04-27 14:20:00,88.25,88.33,88.24,88.33,8600.0,74.8713,74.9392,74.8628,74.9392,8600.0
2012-04-27 14:25:00,88.32,88.38,88.32,88.36,26200.0,74.9307,74.9816,74.9307,74.9647,26200.0
2012-04-27 14:30:00,88.36,88.39,88.35,88.38,18800.0,74.9647,74.9901,74.9562,74.9816,18800.0
2012-04-27 14:35:00,88.39,88.4,88.37,88.4,12100.0,74.9901,74.9986,74.9731,74.9986,12100.0
2012-04-27 14:40:00,88.39,88.39,88.34,88.36,12900.0,74.9901,74.9901,74.9477,74.9647,12900.0
2012-04-27 14:45:00,88.36,88.38,88.34,88.38,10600.0,74.9647,74.9816,74.9477,74.9816,10600.0
2012-04-27 14:50:00,88.38,88.44,88.37,88.43,19400.0,74.9816,75.0325,74.9731,75.024,19400.0
2012-04-27 14:55:00,88.43,88.46,88.42,88.45,13300.0,75.024,75.0495,75.0156,75.041,13300.0
2012-04-27 15:00:00,88.44,88.47,88.42,88.44,15700.0,75.0325,75.058,75.0156,75.0325,15700.0
2012-04-27 15:05:00,88.42,88.48,88.41,88.44,10400.0,75.0156,75.0665,75.0071,75.0325,10400.0
2012-04-27 15:10:00,88.44,88.47,88.41,88.45,20600.0,75.0325,75.058,75.0071,75.041,20600.0
2012-04-27 15:15:00,88.45,88.45,88.4,88.41,10900.0,75.041,75.041,74.9986,75.0071,10900.0
2012-04-27 15:20:00,88.41,88.43,88.4,88.42,10200.0,75.0071,75.024,74.9986,75.0156,10200.0
2012-04-27 15:25:00,88.4,88.42,88.39,88.39,9100.0,74.9986,75.0156,74.9901,74.9901,9100.0
2012-04-27 15:30:00,88.4,88.4,88.27,88.28,19700.0,74.9986,74.9986,74.8883,74.8968,19700.0
2012-04-27 15:35:00,88.3,88.31,88.24,88.25,14100.0,74.9138,74.9222,74.8628,74.8713,14100.0
2012-04-27 15:40:00,88.26,88.35,88.24,88.32,25300.0,74.8798,74.9562,74.8628,74.9307,25300.0
2012-04-27 15:45:00,88.32,88.38,88.3,88.35,32600.0,74.9307,74.9816,74.9138,74.9562,32600.0
2012-04-27 15:50:00,88.34,88.36,88.21,88.26,39600.0,74.9477,74.9647,74.8374,74.8798,39600.0
2012-04-27 15:55:00,88.25,88.29,88.22,88.25,74200.0,74.8713,74.9053,74.8459,74.8713,74200.0
2012-04-30 09:30:00,88.29,88.75,88.28,88.54,42900.0,74.9053,75.2955,74.8968,75.1174,42900.0
2012-04-30 09:35:00,88.6,88.74,88.6,88.72,16500.0,75.1683,75.287,75.1683,75.2701,16500.0
2012-04-30 09:40:00,88.74,88.74,87.97,87.99,16900.0,75.287,75.287,74.6338,74.6507,16900.0
2012-04-30 09:45:00,87.97,88.39,87.93,88.26,15400.0,74.6338,74.9901,74.5998,74.8798,15400.0
2012-04-30 09:50:00,88.23,88.28,87.97,87.97,7700.0,74.8544,74.8968,74.6338,74.6338,7700.0
2012-04-30 09:55:00,87.99,88.14,87.95,88.13,12000.0,74.6507,74.778,74.6168,74.7695,12000.0
2012-04-30 10:00:00,88.2,88.21,88.03,88.21,11300.0,74.8289,74.8374,74.6847,74.8374,11300.0
2012-04-30 10:05:00,88.21,88.24,88.0,88.13,10400.0,74.8374,74.8628,74.6592,74.7695,10400.0
2012-04-30 10:10:00,88.12,88.17,88.07,88.15,12600.0,74.761,74.8035,74.7186,74.7865,12600.0
2012-04-30 10:15:00,88.14,88.3,88.07,88.07,11100.0,74.778,74.9138,74.7186,74.7186,11100.0
2012-04-30 10:20:00,88.07,88.15,87.98,88.12,8000.0,74.7186,74.7865,74.6423,74.761,8000.0
2012-04-30 10:25:00,88.15,88.19,88.11,88.18,12000.0,74.7865,74.8204,74.7526,74.8119,12000.0
2012-04-30 10:30:00,88.16,88.21,88.05,88.16,9400.0,74.795,74.8374,74.7017,74.795,9400.0
2012-04-30 10:35:00,88.17,88.19,88.11,88.12,6500.0,74.8035,74.8204,74.7526,74.761,6500.0
2012-04-30 10:40:00,88.11,88.15,88.0,88.13,8400.0,74.7526,74.7865,74.6592,74.7695,8400.0
2012-04-30 10:45:00,88.14,88.14,88.02,88.08,9700.0,74.778,74.778,74.6762,74.7271,9700.0
2012-04-30 10:50:00,88.09,88.1,87.91,88.0,9500.0,74.7356,74.7441,74.5829,74.6592,9500.0
2012-04-30 10:55:00,88.0,88.05,87.99,88.04,5000.0,74.6592,74.7017,74.6507,74.6932,5000.0
2012-04-30 11:00:00,88.03,88.08,87.97,88.01,9400.0,74.6847,74.7271,74.6338,74.6677,9400.0
2012-04-30 11:05:00,88.02,88.1,87.98,88.02,8000.0,74.6762,74.7441,74.6423,74.6762,8000.0
2012-04-30 11:10:00,88.03,88.03,87.99,88.03,6600.0,74.6847,74.6847,74.6507,74.6847,6600.0
2012-04-30 11:15:00,88.01,88.08,88.0,88.06,6800.0,74.6677,74.7271,74.6592,74.7101,6800.0
2012-04-30 11:20:00,88.04,88.1,88.04,88.07,6100.0,74.6932,74.7441,74.6932,74.7186,6100.0
2012-04-30 11:25:00,88.07,88.13,88.02,88.07,8200.0,74.7186,74.7695,74.6762,74.7186,8200.0
2012-04-30 11:30:00,88.08,88.17,88.0,88.0,25000.0,74.7271,74.8035,74.6592,74.6592,25000.0
2012-04-30 11:35:00,88.0,88.03,87.96,87.99,8200.0,74.6592,74.6847,74.6253,74.6507,8200.0
2012-04-30 11:40:00,88.0,88.0,87.97,88.0,5700.0,74.6592,74.6592,74.6338,74.6592,5700.0
2012-04-30 11:45:00,87.98,88.01,87.95,88.0,6900.0,74.6423,74.6677,74.6168,74.6592,6900.0
2012-04-30 11:50:00,87.99,88.06,87.99,88.05,6600.0,74.6507,74.7101,74.6507,74.7017,6600.0
2012-04-30 11:55:00,88.05,88.1,88.05,88.08,5900.0,74.7017,74.7441,74.7017,74.7271,5900.0
2012-04-30 12:00:00,88.08,88.11,88.01,88.01,9100.0,74.7271,74.7526,74.6677,74.6677,9100.0
2012-04-30 12:05:00,88.0,88.01,87.92,87.96,7200.0,74.6592,74.6677,74.5914,74.6253,7200.0
2012-04-30 12:10:00,87.94,88.03,87.94,88.02,4600.0,74.6083,74.6847,74.6083,74.6762,4600.0
2012-04-30 12:15:00,88.02,88.04,87.99,88.01,5200.0,74.6762,74.6932,74.6507,74.6677,5200.0
2012-04-30 12:20:00,88.02,88.05,88.0,88.03,5400.0,74.6762,74.7017,74.6592,74.6847,5400.0
2012-04-30 12:25:00,88.04,88.1,88.04,88.09,4000.0,74.6932,74.7441,74.6932,74.7356,4000.0
2012-04-30 12:30:00,88.08,88.11,87.98,88.02,6000.0,74.7271,74.7526,74.6423,74.6762,6000.0
2012-04-30 12:35:00,88.0,88.05,87.98,88.01,3700.0,74.6592,74.7017,74.6423,74.6677,3700.0
2012-04-30 12:40:00,88.01,88.08,88.01,88.08,4600.0,74.6677,74.7271,74.6677,74.7271,4600.0
2012-04-30 12:45:00,88.08,88.09,88.06,88.09,3600.0,74.7271,74.7356,74.7101,74.7356,3600.0
2012-04-30 12:50:00,88.08,88.1,88.03,88.06,5900.0,74.7271,74.7441,74.6847,74.7101,5900.0
2012-04-30 12:55:00,88.07,88.12,88.07,88.1,11700.0,74.7186,74.761,74.7186,74.7441,11700.0
2012-04-30 13:00:00,88.1,88.11,88.07,88.1,16100.0,74.7441,74.7526,74.7186,74.7441,16100.0
2012-04-30 13:05:00,88.11,88.17,88.08,88.15,25200.0,74.7526,74.8035,74.7271,74.7865,25200.0
2012-04-30 13:10:00,88.15,88.28,88.15,88.28,10200.0,74.7865,74.8968,74.7865,74.8968,10200.0
2012-04-30 13:15:00,88.28,88.3,88.22,88.24,6500.0,74.8968,74.9138,74.8459,74.8628,6500.0
2012-04-30 13:20:00,88.24,88.24,88.2,88.21,6700.0,74.8628,74.8628,74.8289,74.8374,6700.0
2012-04-30 13:25:00,88.22,88.23,88.16,88.16,15200.0,74.8459,74.8544,74.795,74.795,15200.0
2012-04-30 13:30:00,88.17,88.2,88.01,88.04,15500.0,74.8035,74.8289,74.6677,74.6932,15500.0
2012-04-30 13:35:00,88.04,88.05,87.95,87.97,5400.0,74.6932,74.7017,74.6168,74.6338,5400.0
2012-04-30 13:40:00,87.98,87.98,87.9,87.94,5500.0,74.6423,74.6423,74.5744,74.6083,5500.0
2012-04-30 13:45:00,87.92,87.98,87.92,87.98,4000.0,74.5914,74.6423,74.5914,74.6423,4000.0
2012-04-30 13:50:00,87.97,87.99,87.93,87.99,5900.0,74.6338,74.6507,74.5998,74.6507,5900.0
2012-04-30 13:55:00,88.0,88.02,87.92,88.01,7000.0,74.6592,74.6762,74.5914,74.6677,7000.0
2012-04-30 14:00:00,88.02,88.04,87.9,87.93,6700.0,74.6762,74.6932,74.5744,74.5998,6700.0
2012-04-30 14:05:00,87.94,87.98,87.93,87.98,4600.0,74.6083,74.6423,74.5998,74.6423,4600.0
2012-04-30 14:10:00,87.98,88.01,87.91,87.96,7200.0,74.6423,74.6677,74.5829,74.6253,7200.0
2012-04-30 14:15:00,87.96,88.03,87.95,88.0,5100.0,74.6253,74.6847,74.6168,74.6592,5100.0
2012-04-30 14:20:00,87.99,88.0,87.92,87.96,8900.0,74.6507,74.6592,74.5914,74.6253,8900.0
2012-04-30 14:25:00,87.93,87.96,87.83,87.88,11700.0,74.5998,74.6253,74.515,74.5574,11700.0
2012-04-30 14:30:00,87.87,87.91,87.87,87.91,8400.0,74.5489,74.5829,74.5489,74.5829,8400.0
2012-04-30 14:35:00,87.91,87.91,87.85,87.89,7000.0,74.5829,74.5829,74.532,74.5659,7000.0
2012-04-30 14:40:00,87.89,88.0,87.89,88.0,13000.0,74.5659,74.6592,74.5659,74.6592,13000.0
2012-04-30 14:45:00,88.0,88.06,87.99,88.04,16100.0,74.6592,74.7101,74.6507,74.6932,16100.0
2012-04-30 14:50:00,88.04,88.09,88.02,88.07,7300.0,74.6932,74.7356,74.6762,74.7186,7300.0
2012-04-30 14:55:00,88.09,88.13,88.05,88.11,10000.0,74.7356,74.7695,74.7017,74.7526,10000.0
2012-04-30 15:00:00,88.09,88.15,88.06,88.15,10500.0,74.7356,74.7865,74.7101,74.7865,10500.0
2012-04-30 15:05:00,88.16,88.2,88.14,88.19,11600.0,74.795,74.8289,74.778,74.8204,11600.0
2012-04-30 15:10:00,88.19,88.2,88.08,88.09,19200.0,74.8204,74.8289,74.7271,74.7356,19200.0
2012-04-30 15:15:00,88.09,88.15,88.09,88.15,11000.0,74.7356,74.7865,74.7356,74.7865,11000.0
2012-04-30 15:20:00,88.15,88.21,88.14,88.19,22700.0,74.7865,74.8374,74.778,74.8204,22700.0
2012-04-30 15:25:00,88.19,88.3,88.17,88.3,16200.0,74.8204,74.9138,74.8035,74.9138,16200.0
2012-04-30 15:30:00,88.29,88.35,88.28,88.32,22200.0,74.9053,74.9562,74.8968,74.9307,22200.0
2012-04-30 15:35:00,88.32,88.4,88.3,88.39,29500.0,74.9307,74.9986,74.9138,74.9901,29500.0
2012-04-30 15:40:00,88.39,88.4,88.36,88.38,23500.0,74.9901,74.9986,74.9647,74.9816,23500.0
2012-04-30 15:45:00,88.38,88.43,88.26,88.26,28000.0,74.9816,75.024,74.8798,74.8798,28000.0
2012-04-30 15:50:00,88.27,88.3,88.26,88.29,30900.0,74.8883,74.9138,74.8798,74.9053,30900.0
2012-04-30 15:55:00,88.29,88.29,88.18,88.24,85200.0,74.9053,74.9053,74.8119,74.8628,85200.0
2012-05-01 09:30:00,88.14,88.55,87.86,87.95,29500.0,74.778,75.1259,74.5405,74.6168,29500.0
2012-05-01 09:35:00,87.92,88.05,87.82,88.01,38500.0,74.5914,74.7017,74.5065,74.6677,38500.0
2012-05-01 09:40:00,88.0,88.38,87.93,88.2,15400.0,74.6592,74.9816,74.5998,74.8289,15400.0
2012-05-01 09:45:00,88.17,88.19,87.8,87.8,12600.0,74.8035,74.8204,74.4896,74.4896,12600.0
2012-05-01 09:50:00,87.8,87.84,87.75,87.78,9700.0,74.4896,74.5235,74.4471,74.4726,9700.0
2012-05-01 09:55:00,87.81,87.81,87.57,87.68,11500.0,74.498,74.498,74.2944,74.3877,11500.0
2012-05-01 10:00:00,87.77,88.75,87.73,88.75,47600.0,74.4641,75.2955,74.4302,75.2955,47600.0
2012-05-01 10:05:00,88.74,88.85,88.66,88.82,24100.0,75.287,75.3804,75.2192,75.3549,24100.0
2012-05-01 10:10:00,88.82,88.87,88.78,88.81,17400.0,75.3549,75.3973,75.321,75.3464,17400.0
2012-05-01 10:15:00,88.83,89.11,88.83,89.09,24000.0,75.3634,75.601,75.3634,75.584,24000.0
2012-05-01 10:20:00,89.1,89.27,89.06,89.23,31600.0,75.5925,75.7367,75.5585,75.7028,31600.0
2012-05-01 10:25:00,89.25,89.26,89.12,89.14,8700.0,75.7197,75.7282,75.6094,75.6264,8700.0
2012-05-01 10:30:00,89.16,89.27,89.16,89.27,16000.0,75.6434,75.7367,75.6434,75.7367,16000.0
2012-05-01 10:35:00,89.26,89.27,89.19,89.21,9500.0,75.7282,75.7367,75.6688,75.6858,9500.0
2012-05-01 10:40:00,89.22,89.26,89.17,89.18,16500.0,75.6943,75.7282,75.6519,75.6603,16500.0
2012-05-01 10:45:00,89.2,89.3,89.16,89.3,12700.0,75.6773,75.7622,75.6434,75.7622,12700.0
2012-05-01 10:50:00,89.31,89.38,89.31,89.35,18400.0,75.7706,75.83,75.7706,75.8046,18400.0
2012-05-01 10:55:00,89.35,89.36,89.26,89.28,11100.0,75.8046,75.8131,75.7282,75.7452,11100.0
2012-05-01 11:00:00,89.27,89.27,89.17,89.18,13100.0,75.7367,75.7367,75.6519,75.6603,13100.0
2012-05-01 11:05:00,89.18,89.3,89.1,89.3,24900.0,75.6603,75.7622,75.5925,75.7622,24900.0
2012-05-01 11:10:00,89.28,89.29,89.17,89.21,12200.0,75.7452,75.7537,75.6519,75.6858,12200.0
2012-05-01 11:15:00,89.23,89.25,89.18,89.22,9500.0,75.7028,75.7197,75.6603,75.6943,9500.0
2012-05-01 11:20:00,89.23,89.3,89.17,89.29,8000.0,75.7028,75.7622,75.6519,75.7537,8000.0
2012-05-01 11:25:00,89.29,89.37,89.28,89.33,9200.0,75.7537,75.8215,75.7452,75.7876,9200.0
2012-05-01 11:30:00,89.31,89.37,89.3,89.35,9200.0,75.7706,75.8215,75.7622,75.8046,9200.0
2012-05-01 11:35:00,89.36,89.36,89.27,89.27,7200.0,75.8131,75.8131,75.7367,75.7367,7200.0
2012-05-01 11:40:00,89.27,89.37,89.25,89.37,9400.0,75.7367,75.8215,75.7197,75.8215,9400.0
2012-05-01 11:45:00,89.35,89.62,89.34,89.59,29000.0,75.8046,76.0336,75.7961,76.0082,29000.0
2012-05-01 11:50:00,89.58,89.83,89.58,89.78,29100.0,75.9997,76.2118,75.9997,76.1694,29100.0
2012-05-01 11:55:00,89.77,89.77,89.66,89.68,12400.0,76.1609,76.1609,76.0676,76.0845,12400.0
2012-05-01 12:00:00,89.69,89.73,89.68,89.71,13000.0,76.093,76.127,76.0845,76.11,13000.0
2012-05-01 12:05:00,89.69,89.69,89.62,89.62,12400.0,76.093,76.093,76.0336,76.0336,12400.0
2012-05-01 12:10:00,89.61,89.61,89.57,89.58,6000.0,76.0252,76.0252,75.9912,75.9997,6000.0
2012-05-01 12:15:00,89.57,89.61,89.57,89.61,6100.0,75.9912,76.0252,75.9912,76.0252,6100.0
2012-05-01 12:20:00,89.62,89.63,89.6,89.61,7200.0,76.0336,76.0421,76.0167,76.0252,7200.0
2012-05-01 12:25:00,89.6,89.63,89.6,89.62,6200.0,76.0167,76.0421,76.0167,76.0336,6200.0
2012-05-01 12:30:00,89.62,89.63,89.56,89.59,13200.0,76.0336,76.0421,75.9827,76.0082,13200.0
2012-05-01 12:35:00,89.61,89.64,89.55,89.63,61100.0,76.0252,76.0506,75.9743,76.0421,61100.0
2012-05-01 12:40:00,89.63,89.63,89.54,89.55,4800.0,76.0421,76.0421,75.9658,75.9743,4800.0
2012-05-01 12:45:00,89.54,89.54,89.46,89.46,4800.0,75.9658,75.9658,75.8979,75.8979,4800.0
2012-05-01 12:50:00,89.45,89.57,89.39,89.57,16400.0,75.8894,75.9912,75.8385,75.9912,16400.0
2012-05-01 12:55:00,89.57,89.66,89.57,89.64,11000.0,75.9912,76.0676,75.9912,76.0506,11000.0
2012-05-01 13:00:00,89.64,89.68,89.56,89.56,9400.0,76.0506,76.0845,75.9827,75.9827,9400.0
2012-05-01 13:05:00,89.56,89.61,89.52,89.59,7600.0,75.9827,76.0252,75.9488,76.0082,7600.0
2012-05-01 13:10:00,89.59,89.6,89.55,89.59,7100.0,76.0082,76.0167,75.9743,76.0082,7100.0
2012-05-01 13:15:00,89.57,89.57,89.48,89.49,5800.0,75.9912,75.9912,75.9149,75.9233,5800.0
2012-05-01 13:20:00,89.46,89.46,89.35,89.45,22800.0,75.8979,75.8979,75.8046,75.8894,22800.0
2012-05-01 13:25:00,89.44,89.52,89.44,89.52,8000.0,75.8809,75.9488,75.8809,75.9488,8000.0
2012-05-01 13:30:00,89.52,89.53,89.51,89.51,3000.0,75.9488,75.9573,75.9403,75.9403,3000.0
2012-05-01 13:35:00,89.5,89.61,89.5,89.58,7500.0,75.9318,76.0252,75.9318,75.9997,7500.0
2012-05-01 13:40:00,89.56,89.56,89.51,89.54,5500.0,75.9827,75.9827,75.9403,75.9658,5500.0
2012-05-01 13:45:00,89.53,89.54,89.44,89.5,15900.0,75.9573,75.9658,75.8809,75.9318,15900.0
2012-05-01 13:50:00,89.47,89.56,89.47,89.56,10400.0,75.9064,75.9827,75.9064,75.9827,10400.0
2012-05-01 13:55:00,89.57,89.59,89.52,89.52,4600.0,75.9912,76.0082,75.9488,75.9488,4600.0
2012-05-01 14:00:00,89.51,89.54,89.5,89.54,4100.0,75.9403,75.9658,75.9318,75.9658,4100.0
2012-05-01 14:05:00,89.52,89.63,89.52,89.62,6100.0,75.9488,76.0421,75.9488,76.0336,6100.0
2012-05-01 14:10:00,89.63,89.63,89.5,89.51,10600.0,76.0421,76.0421,75.9318,75.9403,10600.0
2012-05-01 14:15:00,89.51,89.56,89.51,89.54,7300.0,75.9403,75.9827,75.9403,75.9658,7300.0
2012-05-01 14:20:00,89.55,89.62,89.54,89.58,10800.0,75.9743,76.0336,75.9658,75.9997,10800.0
2012-05-01 14:25:00,89.56,89.57,89.44,89.53,9400.0,75.9827,75.9912,75.8809,75.9573,9400.0
2012-05-01 14:30:00,89.54,89.57,89.51,89.57,11100.0,75.9658,75.9912,75.9403,75.9912,11100.0
2012-05-01 14:35:00,89.57,89.62,89.57,89.58,6700.0,75.9912,76.0336,75.9912,75.9997,6700.0
2012-05-01 14:40:00,89.59,89.62,89.52,89.6,9100.0,76.0082,76.0336,75.9488,76.0167,9100.0
2012-05-01 14:45:00,89.6,89.61,89.51,89.6,6100.0,76.0167,76.0252,75.9403,76.0167,6100.0
2012-05-01 14:50:00,89.61,89.62,89.55,89.55,5700.0,76.0252,76.0336,75.9743,75.9743,5700.0
2012-05-01 14:55:00,89.55,89.55,89.48,89.5,8000.0,75.9743,75.9743,75.9149,75.9318,8000.0
2012-05-01 15:00:00,89.51,89.56,89.51,89.55,6000.0,75.9403,75.9827,75.9403,75.9743,6000.0
2012-05-01 15:05:00,89.54,89.55,89.48,89.51,10200.0,75.9658,75.9743,75.9149,75.9403,10200.0
2012-05-01 15:10:00,89.5,89.52,89.43,89.44,10300.0,75.9318,75.9488,75.8724,75.8809,10300.0
2012-05-01 15:15:00,89.44,89.48,89.41,89.47,29600.0,75.8809,75.9149,75.8555,75.9064,29600.0
2012-05-01 15:20:00,89.46,89.47,89.35,89.44,23500.0,75.8979,75.9064,75.8046,75.8809,23500.0
2012-05-01 15:25:00,89.44,89.47,89.37,89.45,13300.0,75.8809,75.9064,75.8215,75.8894,13300.0
2012-05-01 15:30:00,89.43,89.44,89.26,89.26,18700.0,75.8724,75.8809,75.7282,75.7282,18700.0
2012-05-01 15:35:00,89.26,89.29,89.15,89.19,19100.0,75.7282,75.7537,75.6349,75.6688,19100.0
2012-05-01 15:40:00,89.2,89.23,89.16,89.19,34800.0,75.6773,75.7028,75.6434,75.6688,34800.0
2012-05-01 15:45:00,89.19,89.19,89.09,89.16,48900.0,75.6688,75.6688,75.584,75.6434,48900.0
2012-05-01 15:50:00,89.15,89.16,89.0,89.02,46000.0,75.6349,75.6434,75.5076,75.5246,46000.0
2012-05-01 15:55:00,89.03,89.04,88.89,89.01,97500.0,75.5331,75.5416,75.4143,75.5161,97500.0
2012-05-02 09:30:00,88.75,88.83,88.52,88.66,28900.0,75.2955,75.3634,75.1004,75.2192,28900.0
2012-05-02 09:35:00,88.65,88.8,88.53,88.65,23700.0,75.2107,75.338,75.1089,75.2107,23700.0
2012-05-02 09:40:00,88.6,88.75,88.47,88.75,8100.0,75.1683,75.2955,75.058,75.2955,8100.0
2012-05-02 09:45:00,88.74,88.85,88.68,88.83,7900.0,75.287,75.3804,75.2361,75.3634,7900.0
2012-05-02 09:50:00,88.79,89.0,88.79,88.95,15600.0,75.3295,75.5076,75.3295,75.4652,15600.0
2012-05-02 09:55:00,88.98,89.18,88.98,89.15,11200.0,75.4907,75.6603,75.4907,75.6349,11200.0
2012-05-02 10:00:00,89.17,89.21,88.83,88.84,24800.0,75.6519,75.6858,75.3634,75.3719,24800.0
2012-05-02 10:05:00,88.82,89.1,88.8,89.08,15700.0,75.3549,75.5925,75.338,75.5755,15700.0
2012-05-02 10:10:00,89.08,89.18,89.03,89.03,21400.0,75.5755,75.6603,75.5331,75.5331,21400.0
2012-05-02 10:15:00,89.05,89.07,88.83,88.95,26900.0,75.5501,75.567,75.3634,75.4652,26900.0
2012-05-02 10:20:00,88.94,88.96,88.84,88.93,10500.0,75.4567,75.4737,75.3719,75.4482,10500.0
2012-05-02 10:25:00,88.91,88.94,88.81,88.81,11700.0,75.4313,75.4567,75.3464,75.3464,11700.0
2012-05-02 10:30:00,88.79,88.84,88.73,88.82,6600.0,75.3295,75.3719,75.2786,75.3549,6600.0
2012-05-02 10:35:00,88.81,88.93,88.79,88.88,9600.0,75.3464,75.4482,75.3295,75.4058,9600.0
2012-05-02 10:40:00,88.89,88.89,88.84,88.88,5000.0,75.4143,75.4143,75.3719,75.4058,5000.0
2012-05-02 10:45:00,88.91,88.92,88.83,88.84,10600.0,75.4313,75.4398,75.3634,75.3719,10600.0
2012-05-02 10:50:00,88.84,88.92,88.83,88.91,6400.0,75.3719,75.4398,75.3634,75.4313,6400.0
2012-05-02 10:55:00,88.89,88.98,88.85,88.87,12100.0,75.4143,75.4907,75.3804,75.3973,12100.0
2012-05-02 11:00:00,88.86,88.88,88.79,88.81,11800.0,75.3889,75.4058,75.3295,75.3464,11800.0
2012-05-02 11:05:00,88.78,88.85,88.73,88.73,4800.0,75.321,75.3804,75.2786,75.2786,4800.0
2012-05-02 11:10:00,88.73,88.88,88.73,88.81,47800.0,75.2786,75.4058,75.2786,75.3464,47800.0
2012-05-02 11:15:00,88.83,88.86,88.77,88.8,5500.0,75.3634,75.3889,75.3125,75.338,5500.0
2012-05-02 11:20:00,88.8,88.81,88.74,88.75,3600.0,75.338,75.3464,75.287,75.2955,3600.0
2012-05-02 11:25:00,88.76,88.8,88.76,88.79,4800.0,75.304,75.338,75.304,75.3295,4800.0
2012-05-02 11:30:00,88.79,88.8,88.78,88.78,3000.0,75.3295,75.338,75.321,75.321,3000.0
2012-05-02 11:35:00,88.77,88.79,88.74,88.74,5200.0,75.3125,75.3295,75.287,75.287,5200.0
2012-05-02 11:40:00,88.75,88.76,88.73,88.75,8200.0,75.2955,75.304,75.2786,75.2955,8200.0
2012-05-02 11:45:00,88.76,88.77,88.73,88.74,8900.0,75.304,75.3125,75.2786,75.287,8900.0
2012-05-02 11:50:00,88.73,88.75,88.68,88.68,3900.0,75.2786,75.2955,75.2361,75.2361,3900.0
2012-05-02 11:55:00,88.68,88.74,88.66,88.68,7400.0,75.2361,75.287,75.2192,75.2361,7400.0
2012-05-02 12:00:00,88.69,88.73,88.65,88.69,5200.0,75.2446,75.2786,75.2107,75.2446,5200.0
2012-05-02 12:05:00,88.72,88.72,88.65,88.7,6000.0,75.2701,75.2701,75.2107,75.2531,6000.0
2012-05-02 12:10:00,88.71,88.75,88.7,88.74,9700.0,75.2616,75.2955,75.2531,75.287,9700.0
2012-05-02 12:15:00,88.73,88.99,88.73,88.99,8500.0,75.2786,75.4991,75.2786,75.4991,8500.0
2012-05-02 12:20:00,89.0,89.11,89.0,89.1,5600.0,75.5076,75.601,75.5076,75.5925,5600.0
2012-05-02 12:25:00,89.09,89.12,89.06,89.06,8500.0,75.584,75.6094,75.5585,75.5585,8500.0
2012-05-02 12:30:00,89.07,89.13,89.07,89.11,7600.0,75.567,75.6179,75.567,75.601,7600.0
2012-05-02 12:35:00,89.11,89.19,89.09,89.09,4400.0,75.601,75.6688,75.584,75.584,4400.0
2012-05-02 12:40:00,89.1,89.13,89.09,89.12,2300.0,75.5925,75.6179,75.584,75.6094,2300.0
2012-05-02 12:45:00,89.12,89.14,89.09,89.09,6100.0,75.6094,75.6264,75.584,75.584,6100.0
2012-05-02 12:50:00,89.1,89.15,89.06,89.15,4500.0,75.5925,75.6349,75.5585,75.6349,4500.0
2012-05-02 12:55:00,89.15,89.15,89.11,89.11,3100.0,75.6349,75.6349,75.601,75.601,3100.0
2012-05-02 13:00:00,89.12,89.13,89.09,89.1,3100.0,75.6094,75.6179,75.584,75.5925,3100.0
2012-05-02 13:05:00,89.11,89.13,89.11,89.13,2600.0,75.601,75.6179,75.601,75.6179,2600.0
2012-05-02 13:10:00,89.1,89.12,89.09,89.1,2300.0,75.5925,75.6094,75.584,75.5925,2300.0
2012-05-02 13:15:00,89.12,89.14,89.05,89.06,6400.0,75.6094,75.6264,75.5501,75.5585,6400.0
2012-05-02 13:20:00,89.07,89.11,89.06,89.09,3000.0,75.567,75.601,75.5585,75.584,3000.0
2012-05-02 13:25:00,89.09,89.11,89.06,89.09,5500.0,75.584,75.601,75.5585,75.584,5500.0
2012-05-02 13:30:00,89.1,89.11,89.02,89.08,9800.0,75.5925,75.601,75.5246,75.5755,9800.0
2012-05-02 13:35:00,89.06,89.1,89.06,89.08,4500.0,75.5585,75.5925,75.5585,75.5755,4500.0
2012-05-02 13:40:00,89.08,89.12,89.08,89.11,4800.0,75.5755,75.6094,75.5755,75.601,4800.0
2012-05-02 13:45:00,89.11,89.18,89.11,89.18,5000.0,75.601,75.6603,75.601,75.6603,5000.0
2012-05-02 13:50:00,89.19,89.26,89.16,89.25,6300.0,75.6688,75.7282,75.6434,75.7197,6300.0
2012-05-02 13:55:00,89.25,89.3,89.25,89.26,3700.0,75.7197,75.7622,75.7197,75.7282,3700.0
2012-05-02 14:00:00,89.27,89.38,89.26,89.32,7600.0,75.7367,75.83,75.7282,75.7791,7600.0
2012-05-02 14:05:00,89.33,89.42,89.33,89.42,3100.0,75.7876,75.864,75.7876,75.864,3100.0
2012-05-02 14:10:00,89.42,89.45,89.36,89.38,5900.0,75.864,75.8894,75.8131,75.83,5900.0
2012-05-02 14:15:00,89.37,89.4,89.35,89.4,7500.0,75.8215,75.847,75.8046,75.847,7500.0
2012-05-02 14:20:00,89.42,89.43,89.35,89.41,5600.0,75.864,75.8724,75.8046,75.8555,5600.0
2012-05-02 14:25:00,89.41,89.57,89.41,89.56,13800.0,75.8555,75.9912,75.8555,75.9827,13800.0
2012-05-02 14:30:00,89.55,89.56,89.45,89.48,9100.0,75.9743,75.9827,75.8894,75.9149,9100.0
2012-05-02 14:35:00,89.46,89.46,89.35,89.35,5100.0,75.8979,75.8979,75.8046,75.8046,5100.0
2012-05-02 14:40:00,89.35,89.36,89.34,89.34,3700.0,75.8046,75.8131,75.7961,75.7961,3700.0
2012-05-02 14:45:00,89.33,89.35,89.29,89.31,8400.0,75.7876,75.8046,75.7537,75.7706,8400.0
2012-05-02 14:50:00,89.31,89.35,89.3,89.33,7300.0,75.7706,75.8046,75.7622,75.7876,7300.0
2012-05-02 14:55:00,89.34,89.35,89.3,89.34,12600.0,75.7961,75.8046,75.7622,75.7961,12600.0
2012-05-02 15:00:00,89.33,89.38,89.25,89.26,18900.0,75.7876,75.83,75.7197,75.7282,18900.0
2012-05-02 15:05:00,89.24,89.27,89.21,89.21,11400.0,75.7112,75.7367,75.6858,75.6858,11400.0
2012-05-02 15:10:00,89.21,89.23,89.18,89.19,9700.0,75.6858,75.7028,75.6603,75.6688,9700.0
2012-05-02 15:15:00,89.19,89.33,89.19,89.28,14500.0,75.6688,75.7876,75.6688,75.7452,14500.0
2012-05-02 15:20:00,89.28,89.38,89.28,89.37,12600.0,75.7452,75.83,75.7452,75.8215,12600.0
2012-05-02 15:25:00,89.37,89.38,89.32,89.34,10600.0,75.8215,75.83,75.7791,75.7961,10600.0
2012-05-02 15:30:00,89.34,89.35,89.25,89.27,7300.0,75.7961,75.8046,75.7197,75.7367,7300.0
2012-05-02 15:35:00,89.28,89.35,89.27,89.35,19000.0,75.7452,75.8046,75.7367,75.8046,19000.0
2012-05-02 15:40:00,89.35,89.43,89.35,89.43,16900.0,75.8046,75.8724,75.8046,75.8724,16900.0
2012-05-02 15:45:00,89.43,89.48,89.36,89.38,32400.0,75.8724,75.9149,75.8131,75.83,32400.0
2012-05-02 15:50:00,89.37,89.39,89.26,89.31,25400.0,75.8215,75.8385,75.7282,75.7706,25400.0
2012-05-02 15:55:00,89.31,89.39,89.3,89.35,47500.0,75.7706,75.8385,75.7622,75.8046,47500.0
2012-05-03 09:30:00,89.15,89.35,89.15,89.29,22400.0,75.6349,75.8046,75.6349,75.7537,22400.0
2012-05-03 09:35:00,89.3,89.42,89.21,89.28,15100.0,75.7622,75.864,75.6858,75.7452,15100.0
2012-05-03 09:40:00,89.26,89.32,89.21,89.27,4900.0,75.7282,75.7791,75.6858,75.7367,4900.0
2012-05-03 09:45:00,89.25,89.48,89.24,89.48,17400.0,75.7197,75.9149,75.7112,75.9149,17400.0
2012-05-03 09:50:00,89.46,89.61,89.45,89.61,16400.0,75.8979,76.0252,75.8894,76.0252,16400.0
2012-05-03 09:55:00,89.61,89.75,89.56,89.69,29000.0,76.0252,76.1439,75.9827,76.093,29000.0
2012-05-03 10:00:00,89.65,89.65,89.13,89.29,34300.0,76.0591,76.0591,75.6179,75.7537,34300.0
2012-05-03 10:05:00,89.3,89.34,89.24,89.34,31800.0,75.7622,75.7961,75.7112,75.7961,31800.0
2012-05-03 10:10:00,89.32,89.39,89.27,89.31,14100.0,75.7791,75.8385,75.7367,75.7706,14100.0
2012-05-03 10:15:00,89.34,89.35,89.25,89.32,39600.0,75.7961,75.8046,75.7197,75.7791,39600.0
2012-05-03 10:20:00,89.31,89.39,89.28,89.39,50800.0,75.7706,75.8385,75.7452,75.8385,50800.0
2012-05-03 10:25:00,89.37,89.43,89.36,89.38,9800.0,75.8215,75.8724,75.8131,75.83,9800.0
2012-05-03 10:30:00,89.4,89.4,89.32,89.37,16900.0,75.847,75.847,75.7791,75.8215,16900.0
2012-05-03 10:35:00,89.37,89.48,89.37,89.45,12200.0,75.8215,75.9149,75.8215,75.8894,12200.0
2012-05-03 10:40:00,89.47,89.49,89.39,89.39,9800.0,75.9064,75.9233,75.8385,75.8385,9800.0
2012-05-03 10:45:00,89.39,89.4,89.29,89.39,13800.0,75.8385,75.847,75.7537,75.8385,13800.0
2012-05-03 10:50:00,89.4,89.4,89.32,89.36,13600.0,75.847,75.847,75.7791,75.8131,13600.0
2012-05-03 10:55:00,89.36,89.65,89.36,89.59,26100.0,75.8131,76.0591,75.8131,76.0082,26100.0
2012-05-03 11:00:00,89.59,89.6,89.45,89.48,12200.0,76.0082,76.0167,75.8894,75.9149,12200.0
2012-05-03 11:05:00,89.47,89.5,89.42,89.42,6800.0,75.9064,75.9318,75.864,75.864,6800.0
2012-05-03 11:10:00,89.41,89.47,89.39,89.47,10100.0,75.8555,75.9064,75.8385,75.9064,10100.0
2012-05-03 11:15:00,89.44,89.55,89.42,89.49,13900.0,75.8809,75.9743,75.864,75.9233,13900.0
2012-05-03 11:20:00,89.49,89.61,89.49,89.6,10200.0,75.9233,76.0252,75.9233,76.0167,10200.0
2012-05-03 11:25:00,89.61,89.65,89.57,89.59,13500.0,76.0252,76.0591,75.9912,76.0082,13500.0
2012-05-03 11:30:00,89.62,89.67,89.54,89.54,12200.0,76.0336,76.0761,75.9658,75.9658,12200.0
2012-05-03 11:35:00,89.51,89.54,89.48,89.5,7900.0,75.9403,75.9658,75.9149,75.9318,7900.0
2012-05-03 11:40:00,89.5,89.54,89.5,89.53,4500.0,75.9318,75.9658,75.9318,75.9573,4500.0
2012-05-03 11:45:00,89.53,89.54,89.32,89.35,20800.0,75.9573,75.9658,75.7791,75.8046,20800.0
2012-05-03 11:50:00,89.33,89.4,89.31,89.4,10200.0,75.7876,75.847,75.7706,75.847,10200.0
2012-05-03 11:55:00,89.4,89.45,89.35,89.43,8700.0,75.847,75.8894,75.8046,75.8724,8700.0
2012-05-03 12:00:00,89.41,89.43,89.3,89.41,35700.0,75.8555,75.8724,75.7622,75.8555,35700.0
2012-05-03 12:05:00,89.39,89.48,89.36,89.47,20900.0,75.8385,75.9149,75.8131,75.9064,20900.0
2012-05-03 12:10:00,89.49,89.51,89.37,89.42,18400.0,75.9233,75.9403,75.8215,75.864,18400.0
2012-05-03 12:15:00,89.4,89.46,89.39,89.44,8600.0,75.847,75.8979,75.8385,75.8809,8600.0
2012-05-03 12:20:00,89.45,89.45,89.39,89.4,10700.0,75.8894,75.8894,75.8385,75.847,10700.0
2012-05-03 12:25:00,89.39,89.46,89.36,89.4,26600.0,75.8385,75.8979,75.8131,75.847,26600.0
2012-05-03 12:30:00,89.4,89.41,89.33,89.34,9600.0,75.847,75.8555,75.7876,75.7961,9600.0
2012-05-03 12:35:00,89.33,89.46,89.32,89.38,93400.0,75.7876,75.8979,75.7791,75.83,93400.0
2012-05-03 12:40:00,89.4,89.42,89.28,89.28,140600.0,75.847,75.864,75.7452,75.7452,140600.0
2012-05-03 12:45:00,89.28,89.29,89.17,89.21,69600.0,75.7452,75.7537,75.6519,75.6858,69600.0
2012-05-03 12:50:00,89.2,89.23,89.17,89.21,6900.0,75.6773,75.7028,75.6519,75.6858,6900.0
2012-05-03 12:55:00,89.21,89.22,89.05,89.1,76600.0,75.6858,75.6943,75.5501,75.5925,76600.0
2012-05-03 13:00:00,89.09,89.2,89.07,89.19,23800.0,75.584,75.6773,75.567,75.6688,23800.0
2012-05-03 13:05:00,89.16,89.23,89.15,89.22,10700.0,75.6434,75.7028,75.6349,75.6943,10700.0
2012-05-03 13:10:00,89.24,89.24,89.16,89.21,10600.0,75.7112,75.7112,75.6434,75.6858,10600.0
2012-05-03 13:15:00,89.21,89.26,89.21,89.23,10000.0,75.6858,75.7282,75.6858,75.7028,10000.0
2012-05-03 13:20:00,89.24,89.27,89.19,89.22,11900.0,75.7112,75.7367,75.6688,75.6943,11900.0
2012-05-03 13:25:00,89.25,89.39,89.25,89.39,9300.0,75.7197,75.8385,75.7197,75.8385,9300.0
2012-05-03 13:30:00,89.38,89.41,89.35,89.35,24600.0,75.83,75.8555,75.8046,75.8046,24600.0
2012-05-03 13:35:00,89.36,89.38,89.24,89.24,11800.0,75.8131,75.83,75.7112,75.7112,11800.0
2012-05-03 13:40:00,89.25,89.25,88.98,88.99,16300.0,75.7197,75.7197,75.4907,75.4991,16300.0
2012-05-03 13:45:00,89.0,89.06,88.97,89.03,8900.0,75.5076,75.5585,75.4822,75.5331,8900.0
2012-05-03 13:50:00,89.03,89.06,88.99,89.04,6700.0,75.5331,75.5585,75.4991,75.5416,6700.0
2012-05-03 13:55:00,89.07,89.17,89.05,89.09,13200.0,75.567,75.6519,75.5501,75.584,13200.0
2012-05-03 14:00:00,89.08,89.09,89.0,89.03,8900.0,75.5755,75.584,75.5076,75.5331,8900.0
2012-05-03 14:05:00,89.02,89.03,88.93,88.98,9700.0,75.5246,75.5331,75.4482,75.4907,9700.0
2012-05-03 14:10:00,88.97,88.99,88.86,88.97,11100.0,75.4822,75.4991,75.3889,75.4822,11100.0
2012-05-03 14:15:00,88.95,89.07,88.92,89.04,12400.0,75.4652,75.567,75.4398,75.5416,12400.0
2012-05-03 14:20:00,89.02,89.03,88.96,89.03,18800.0,75.5246,75.5331,75.4737,75.5331,18800.0
2012-05-03 14:25:00,89.05,89.1,89.0,89.05,62500.0,75.5501,75.5925,75.5076,75.5501,62500.0
2012-05-03 14:30:00,89.02,89.06,88.99,89.01,24000.0,75.5246,75.5585,75.4991,75.5161,24000.0
2012-05-03 14:35:00,89.01,89.01,88.95,89.0,40900.0,75.5161,75.5161,75.4652,75.5076,40900.0
2012-05-03 14:40:00,89.0,89.04,88.98,89.01,35500.0,75.5076,75.5416,75.4907,75.5161,35500.0
2012-05-03 14:45:00,89.01,89.05,88.94,88.97,21100.0,75.5161,75.5501,75.4567,75.4822,21100.0
2012-05-03 14:50:00,88.97,89.07,88.95,89.06,14800.0,75.4822,75.567,75.4652,75.5585,14800.0
2012-05-03 14:55:00,89.04,89.1,89.04,89.08,9700.0,75.5416,75.5925,75.5416,75.5755,9700.0
2012-05-03 15:00:00,89.08,89.1,89.04,89.08,139100.0,75.5755,75.5925,75.5416,75.5755,139100.0
2012-05-03 15:05:00,89.08,89.11,89.03,89.06,20700.0,75.5755,75.601,75.5331,75.5585,20700.0
2012-05-03 15:10:00,89.04,89.06,88.98,89.06,14000.0,75.5416,75.5585,75.4907,75.5585,14000.0
2012-05-03 15:15:00,89.06,89.11,89.03,89.06,55300.0,75.5585,75.601,75.5331,75.5585,55300.0
2012-05-03 15:20:00,89.09,89.15,89.04,89.15,22600.0,75.584,75.6349,75.5416,75.6349,22600.0
2012-05-03 15:25:00,89.15,89.18,88.96,89.07,36800.0,75.6349,75.6603,75.4737,75.567,36800.0
2012-05-03 15:30:00,89.06,89.08,88.99,89.0,24100.0,75.5585,75.5755,75.4991,75.5076,24100.0
2012-05-03 15:35:00,89.0,89.01,88.8,88.8,23700.0,75.5076,75.5161,75.338,75.338,23700.0
2012-05-03 15:40:00,88.81,88.96,88.81,88.93,29800.0,75.3464,75.4737,75.3464,75.4482,29800.0
2012-05-03 15:45:00,88.94,88.98,88.86,88.92,50000.0,75.4567,75.4907,75.3889,75.4398,50000.0
2012-05-03 15:50:00,88.92,88.92,88.75,88.78,50400.0,75.4398,75.4398,75.2955,75.321,50400.0
2012-05-03 15:55:00,88.78,88.87,88.78,88.85,129100.0,75.321,75.3973,75.321,75.3804,129100.0
2012-05-04 09:30:00,89.02,89.03,88.5,88.89,61900.0,75.5246,75.5331,75.0834,75.4143,61900.0
2012-05-04 09:35:00,88.89,88.94,88.2,88.38,44400.0,75.4143,75.4567,74.8289,74.9816,44400.0
2012-05-04 09:40:00,88.37,88.54,88.24,88.25,29600.0,74.9731,75.1174,74.8628,74.8713,29600.0
2012-05-04 09:45:00,88.3,88.48,88.3,88.48,25600.0,74.9138,75.0665,74.9138,75.0665,25600.0
2012-05-04 09:50:00,88.48,88.68,88.43,88.6,38600.0,75.0665,75.2361,75.024,75.1683,38600.0
2012-05-04 09:55:00,88.59,88.71,88.49,88.6,32600.0,75.1598,75.2616,75.0749,75.1683,32600.0
2012-05-04 10:00:00,88.6,88.7,88.53,88.67,43500.0,75.1683,75.2531,75.1089,75.2277,43500.0
2012-05-04 10:05:00,88.67,89.08,88.66,88.99,34500.0,75.2277,75.5755,75.2192,75.4991,34500.0
2012-05-04 10:10:00,88.98,89.1,88.8,89.07,106400.0,75.4907,75.5925,75.338,75.567,106400.0
2012-05-04 10:15:00,89.07,89.23,88.99,89.0,75100.0,75.567,75.7028,75.4991,75.5076,75100.0
2012-05-04 10:20:00,89.0,89.16,88.95,89.16,66500.0,75.5076,75.6434,75.4652,75.6434,66500.0
2012-05-04 10:25:00,89.14,89.2,89.09,89.13,22800.0,75.6264,75.6773,75.584,75.6179,22800.0
2012-05-04 10:30:00,89.12,89.16,88.99,89.08,35200.0,75.6094,75.6434,75.4991,75.5755,35200.0
2012-05-04 10:35:00,89.08,89.13,88.9,88.9,23100.0,75.5755,75.6179,75.4228,75.4228,23100.0
2012-05-04 10:40:00,88.92,88.93,88.79,88.91,19700.0,75.4398,75.4482,75.3295,75.4313,19700.0
2012-05-04 10:45:00,88.92,88.98,88.85,88.97,24400.0,75.4398,75.4907,75.3804,75.4822,24400.0
2012-05-04 10:50:00,88.97,89.13,88.88,89.1,76100.0,75.4822,75.6179,75.4058,75.5925,76100.0
2012-05-04 10:55:00,89.11,89.42,89.1,89.34,50400.0,75.601,75.864,75.5925,75.7961,50400.0
2012-05-04 11:00:00,89.37,89.39,89.1,89.25,42400.0,75.8215,75.8385,75.5925,75.7197,42400.0
2012-05-04 11:05:00,89.23,89.28,89.15,89.23,17600.0,75.7028,75.7452,75.6349,75.7028,17600.0
2012-05-04 11:10:00,89.23,89.25,89.15,89.18,14400.0,75.7028,75.7197,75.6349,75.6603,14400.0
2012-05-04 11:15:00,89.16,89.25,89.04,89.22,49000.0,75.6434,75.7197,75.5416,75.6943,49000.0
2012-05-04 11:20:00,89.26,89.27,89.17,89.19,23500.0,75.7282,75.7367,75.6519,75.6688,23500.0
2012-05-04 11:25:00,89.19,89.34,89.19,89.31,28900.0,75.6688,75.7961,75.6688,75.7706,28900.0
2012-05-04 11:30:00,89.3,89.3,89.03,89.12,19700.0,75.7622,75.7622,75.5331,75.6094,19700.0
2012-05-04 11:35:00,89.1,89.26,89.07,89.24,56100.0,75.5925,75.7282,75.567,75.7112,56100.0
2012-05-04 11:40:00,89.24,89.39,89.21,89.38,74100.0,75.7112,75.8385,75.6858,75.83,74100.0
2012-05-04 11:45:00,89.37,89.38,89.12,89.15,54700.0,75.8215,75.83,75.6094,75.6349,54700.0
2012-05-04 11:50:00,89.15,89.25,89.11,89.25,21600.0,75.6349,75.7197,75.601,75.7197,21600.0
2012-05-04 11:55:00,89.25,89.31,89.15,89.17,22100.0,75.7197,75.7706,75.6349,75.6519,22100.0
2012-05-04 12:00:00,89.16,89.21,89.1,89.14,68700.0,75.6434,75.6858,75.5925,75.6264,68700.0
2012-05-04 12:05:00,89.16,89.38,89.14,89.37,31700.0,75.6434,75.83,75.6264,75.8215,31700.0
2012-05-04 12:10:00,89.36,89.41,89.33,89.36,29800.0,75.8131,75.8555,75.7876,75.8131,29800.0
2012-05-04 12:15:00,89.36,89.37,89.17,89.21,15700.0,75.8131,75.8215,75.6519,75.6858,15700.0
2012-05-04 12:20:00,89.19,89.24,89.07,89.11,23600.0,75.6688,75.7112,75.567,75.601,23600.0
2012-05-04 12:25:00,89.1,89.2,89.08,89.2,31200.0,75.5925,75.6773,75.5755,75.6773,31200.0
2012-05-04 12:30:00,89.2,89.26,89.13,89.26,16600.0,75.6773,75.7282,75.6179,75.7282,16600.0
2012-05-04 12:35:00,89.25,89.26,89.1,89.13,21600.0,75.7197,75.7282,75.5925,75.6179,21600.0
2012-05-04 12:40:00,89.12,89.2,89.11,89.2,10400.0,75.6094,75.6773,75.601,75.6773,10400.0
2012-05-04 12:45:00,89.19,89.34,89.17,89.29,19200.0,75.6688,75.7961,75.6519,75.7537,19200.0
2012-05-04 12:50:00,89.3,89.37,89.15,89.25,79000.0,75.7622,75.8215,75.6349,75.7197,79000.0
2012-05-04 12:55:00,89.24,89.29,89.22,89.29,5400.0,75.7112,75.7537,75.6943,75.7537,5400.0
2012-05-04 13:00:00,89.27,89.37,89.26,89.32,10300.0,75.7367,75.8215,75.7282,75.7791,10300.0
2012-05-04 13:05:00,89.32,89.48,89.3,89.43,17000.0,75.7791,75.9149,75.7622,75.8724,17000.0
2012-05-04 13:10:00,89.42,89.49,89.34,89.34,24800.0,75.864,75.9233,75.7961,75.7961,24800.0
2012-05-04 13:15:00,89.36,89.44,89.34,89.43,15900.0,75.8131,75.8809,75.7961,75.8724,15900.0
2012-05-04 13:20:00,89.42,89.47,89.42,89.45,34800.0,75.864,75.9064,75.864,75.8894,34800.0
2012-05-04 13:25:00,89.45,89.49,89.44,89.49,14500.0,75.8894,75.9233,75.8809,75.9233,14500.0
2012-05-04 13:30:00,89.48,89.49,89.43,89.49,18800.0,75.9149,75.9233,75.8724,75.9233,18800.0
2012-05-04 13:35:00,89.49,89.49,89.45,89.49,24000.0,75.9233,75.9233,75.8894,75.9233,24000.0
2012-05-04 13:40:00,89.49,89.61,89.48,89.61,42200.0,75.9233,76.0252,75.9149,76.0252,42200.0
2012-05-04 13:45:00,89.61,89.66,89.55,89.61,29600.0,76.0252,76.0676,75.9743,76.0252,29600.0
2012-05-04 13:50:00,89.61,89.66,89.56,89.57,16400.0,76.0252,76.0676,75.9827,75.9912,16400.0
2012-05-04 13:55:00,89.56,89.62,89.46,89.47,22300.0,75.9827,76.0336,75.8979,75.9064,22300.0
2012-05-04 14:00:00,89.45,89.46,89.27,89.27,13300.0,75.8894,75.8979,75.7367,75.7367,13300.0
2012-05-04 14:05:00,89.29,89.31,89.2,89.3,24600.0,75.7537,75.7706,75.6773,75.7622,24600.0
2012-05-04 14:10:00,89.3,89.39,89.29,89.33,16500.0,75.7622,75.8385,75.7537,75.7876,16500.0
2012-05-04 14:15:00,89.32,89.36,89.3,89.36,7700.0,75.7791,75.8131,75.7622,75.8131,7700.0
2012-05-04 14:20:00,89.36,89.44,89.34,89.44,12100.0,75.8131,75.8809,75.7961,75.8809,12100.0
2012-05-04 14:25:00,89.44,89.44,89.38,89.41,16800.0,75.8809,75.8809,75.83,75.8555,16800.0
2012-05-04 14:30:00,89.4,89.4,89.31,89.35,14800.0,75.847,75.847,75.7706,75.8046,14800.0
2012-05-04 14:35:00,89.36,89.36,89.13,89.15,40200.0,75.8131,75.8131,75.6179,75.6349,40200.0
2012-05-04 14:40:00,89.15,89.17,89.04,89.08,43800.0,75.6349,75.6519,75.5416,75.5755,43800.0
2012-05-04 14:45:00,89.1,89.2,89.08,89.18,10300.0,75.5925,75.6773,75.5755,75.6603,10300.0
2012-05-04 14:50:00,89.18,89.21,89.08,89.17,30500.0,75.6603,75.6858,75.5755,75.6519,30500.0
2012-05-04 14:55:00,89.18,89.29,89.18,89.24,11300.0,75.6603,75.7537,75.6603,75.7112,11300.0
2012-05-04 15:00:00,89.24,89.3,89.24,89.3,14900.0,75.7112,75.7622,75.7112,75.7622,14900.0
2012-05-04 15:05:00,89.3,89.46,89.3,89.41,36200.0,75.7622,75.8979,75.7622,75.8555,36200.0
2012-05-04 15:10:00,89.41,89.41,89.18,89.18,17600.0,75.8555,75.8555,75.6603,75.6603,17600.0
2012-05-04 15:15:00,89.18,89.29,89.17,89.27,35100.0,75.6603,75.7537,75.6519,75.7367,35100.0
2012-05-04 15:20:00,89.26,89.3,89.19,89.25,17300.0,75.7282,75.7622,75.6688,75.7197,17300.0
2012-05-04 15:25:00,89.28,89.35,89.27,89.34,28700.0,75.7452,75.8046,75.7367,75.7961,28700.0
2012-05-04 15:30:00,89.34,89.36,89.22,89.33,37300.0,75.7961,75.8131,75.6943,75.7876,37300.0
2012-05-04 15:35:00,89.33,89.44,89.27,89.37,41600.0,75.7876,75.8809,75.7367,75.8215,41600.0
2012-05-04 15:40:00,89.37,89.49,89.37,89.48,46500.0,75.8215,75.9233,75.8215,75.9149,46500.0
2012-05-04 15:45:00,89.47,89.48,89.39,89.41,48000.0,75.9064,75.9149,75.8385,75.8555,48000.0
2012-05-04 15:50:00,89.41,89.49,89.39,89.45,68900.0,75.8555,75.9233,75.8385,75.8894,68900.0
2012-05-04 15:55:00,89.44,89.45,89.27,89.3,161500.0,75.8809,75.8894,75.7367,75.7622,161500.0
2012-05-07 09:30:00,88.24,88.91,88.11,88.74,92600.0,74.8628,75.4313,74.7526,75.287,92600.0
2012-05-07 09:35:00,88.76,89.27,88.74,89.11,27600.0,75.304,75.7367,75.287,75.601,27600.0
2012-05-07 09:40:00,89.06,89.46,89.03,89.2,35500.0,75.5585,75.8979,75.5331,75.6773,35500.0
2012-05-07 09:45:00,89.2,89.27,88.96,89.18,30400.0,75.6773,75.7367,75.4737,75.6603,30400.0
2012-05-07 09:50:00,89.18,89.39,89.07,89.19,33500.0,75.6603,75.8385,75.567,75.6688,33500.0
2012-05-07 09:55:00,89.18,89.38,89.04,89.38,13800.0,75.6603,75.83,75.5416,75.83,13800.0
2012-05-07 10:00:00,89.4,89.64,89.38,89.57,39100.0,75.847,76.0506,75.83,75.9912,39100.0
2012-05-07 10:05:00,89.57,89.7,89.48,89.66,21600.0,75.9912,76.1015,75.9149,76.0676,21600.0
2012-05-07 10:10:00,89.61,89.69,89.26,89.38,18200.0,76.0252,76.093,75.7282,75.83,18200.0
2012-05-07 10:15:00,89.4,89.75,89.29,89.75,23500.0,75.847,76.1439,75.7537,76.1439,23500.0
2012-05-07 10:20:00,89.72,89.79,89.56,89.76,28400.0,76.1185,76.1779,75.9827,76.1524,28400.0
2012-05-07 10:25:00,89.76,89.78,89.15,89.16,25300.0,76.1524,76.1694,75.6349,75.6434,25300.0
2012-05-07 10:30:00,89.17,89.3,89.12,89.24,18200.0,75.6519,75.7622,75.6094,75.7112,18200.0
2012-05-07 10:35:00,89.24,89.28,89.18,89.19,6900.0,75.7112,75.7452,75.6603,75.6688,6900.0
2012-05-07 10:40:00,89.23,89.41,89.22,89.32,21300.0,75.7028,75.8555,75.6943,75.7791,21300.0
2012-05-07 10:45:00,89.32,89.6,89.31,89.55,15200.0,75.7791,76.0167,75.7706,75.9743,15200.0
2012-05-07 10:50:00,89.6,89.67,89.52,89.66,14200.0,76.0167,76.0761,75.9488,76.0676,14200.0
2012-05-07 10:55:00,89.64,89.66,89.44,89.5,11400.0,76.0506,76.0676,75.8809,75.9318,11400.0
2012-05-07 11:00:00,89.48,89.71,89.45,89.7,22700.0,75.9149,76.11,75.8894,76.1015,22700.0
2012-05-07 11:05:00,89.7,89.87,89.67,89.87,32900.0,76.1015,76.2457,76.0761,76.2457,32900.0
2012-05-07 11:10:00,89.86,89.95,89.76,89.93,31300.0,76.2373,76.3136,76.1524,76.2966,31300.0
2012-05-07 11:15:00,89.95,89.99,89.92,89.95,16900.0,76.3136,76.3475,76.2882,76.3136,16900.0
2012-05-07 11:20:00,89.96,90.0,89.93,89.95,17100.0,76.3221,76.356,76.2966,76.3136,17100.0
2012-05-07 11:25:00,89.95,90.02,89.89,90.0,23100.0,76.3136,76.373,76.2627,76.356,23100.0
2012-05-07 11:30:00,90.02,90.03,89.87,89.89,18500.0,76.373,76.3815,76.2457,76.2627,18500.0
2012-05-07 11:35:00,89.9,89.92,89.73,89.76,25400.0,76.2712,76.2882,76.127,76.1524,25400.0
2012-05-07 11:40:00,89.76,89.79,89.75,89.77,8600.0,76.1524,76.1779,76.1439,76.1609,8600.0
2012-05-07 11:45:00,89.75,89.79,89.74,89.79,14100.0,76.1439,76.1779,76.1354,76.1779,14100.0
2012-05-07 11:50:00,89.79,89.84,89.75,89.8,21500.0,76.1779,76.2203,76.1439,76.1864,21500.0
2012-05-07 11:55:00,89.82,89.9,89.76,89.9,11100.0,76.2033,76.2712,76.1524,76.2712,11100.0
2012-05-07 12:00:00,89.9,89.97,89.81,89.81,16400.0,76.2712,76.3306,76.1948,76.1948,16400.0
2012-05-07 12:05:00,89.84,89.85,89.76,89.76,17100.0,76.2203,76.2288,76.1524,76.1524,17100.0
2012-05-07 12:10:00,89.77,89.81,89.73,89.79,25500.0,76.1609,76.1948,76.127,76.1779,25500.0
2012-05-07 12:15:00,89.82,89.82,89.64,89.68,12500.0,76.2033,76.2033,76.0506,76.0845,12500.0
2012-05-07 12:20:00,89.69,89.82,89.64,89.78,25100.0,76.093,76.2033,76.0506,76.1694,25100.0
2012-05-07 12:25:00,89.77,89.84,89.76,89.84,15700.0,76.1609,76.2203,76.1524,76.2203,15700.0
2012-05-07 12:30:00,89.84,89.99,89.77,89.95,33800.0,76.2203,76.3475,76.1609,76.3136,33800.0
2012-05-07 12:35:00,89.97,89.98,89.9,89.9,24200.0,76.3306,76.3391,76.2712,76.2712,24200.0
2012-05-07 12:40:00,89.91,90.01,89.89,90.01,13500.0,76.2797,76.3645,76.2627,76.3645,13500.0
2012-05-07 12:45:00,90.02,90.05,89.98,90.04,14800.0,76.373,76.3985,76.3391,76.39,14800.0
2012-05-07 12:50:00,90.0,90.05,89.96,89.96,12300.0,76.356,76.3985,76.3221,76.3221,12300.0
2012-05-07 12:55:00,89.98,89.98,89.8,89.84,26800.0,76.3391,76.3391,76.1864,76.2203,26800.0
2012-05-07 13:00:00,89.86,89.86,89.77,89.81,23000.0,76.2373,76.2373,76.1609,76.1948,23000.0
2012-05-07 13:05:00,89.81,89.85,89.8,89.85,6200.0,76.1948,76.2288,76.1864,76.2288,6200.0
2012-05-07 13:10:00,89.85,89.96,89.78,89.96,11100.0,76.2288,76.3221,76.1694,76.3221,11100.0
2012-05-07 13:15:00,89.91,89.93,89.84,89.87,26500.0,76.2797,76.2966,76.2203,76.2457,26500.0
2012-05-07 13:20:00,89.86,90.01,89.84,89.85,33800.0,76.2373,76.3645,76.2203,76.2288,33800.0
2012-05-07 13:25:00,89.84,89.85,89.77,89.8,10700.0,76.2203,76.2288,76.1609,76.1864,10700.0
2012-05-07 13:30:00,89.77,89.81,89.77,89.79,14100.0,76.1609,76.1948,76.1609,76.1779,14100.0
2012-05-07 13:35:00,89.8,89.95,89.78,89.95,43000.0,76.1864,76.3136,76.1694,76.3136,43000.0
2012-05-07 13:40:00,89.95,90.03,89.91,90.0,14300.0,76.3136,76.3815,76.2797,76.356,14300.0
2012-05-07 13:45:00,90.0,90.04,89.98,90.03,11500.0,76.356,76.39,76.3391,76.3815,11500.0
2012-05-07 13:50:00,90.03,90.06,89.98,90.03,11600.0,76.3815,76.4069,76.3391,76.3815,11600.0
2012-05-07 13:55:00,90.05,90.12,89.97,90.04,18700.0,76.3985,76.4578,76.3306,76.39,18700.0
2012-05-07 14:00:00,90.01,90.05,89.96,89.96,11900.0,76.3645,76.3985,76.3221,76.3221,11900.0
2012-05-07 14:05:00,89.94,90.03,89.9,89.91,11200.0,76.3051,76.3815,76.2712,76.2797,11200.0
2012-05-07 14:10:00,89.91,89.95,89.81,89.84,16400.0,76.2797,76.3136,76.1948,76.2203,16400.0
2012-05-07 14:15:00,89.85,89.88,89.79,89.83,13800.0,76.2288,76.2542,76.1779,76.2118,13800.0
2012-05-07 14:20:00,89.83,89.84,89.75,89.76,10500.0,76.2118,76.2203,76.1439,76.1524,10500.0
2012-05-07 14:25:00,89.76,89.79,89.72,89.77,18200.0,76.1524,76.1779,76.1185,76.1609,18200.0
2012-05-07 14:30:00,89.75,89.76,89.66,89.71,10900.0,76.1439,76.1524,76.0676,76.11,10900.0
2012-05-07 14:35:00,89.69,89.76,89.65,89.65,10200.0,76.093,76.1524,76.0591,76.0591,10200.0
2012-05-07 14:40:00,89.66,89.74,89.65,89.73,13100.0,76.0676,76.1354,76.0591,76.127,13100.0
2012-05-07 14:45:00,89.74,89.74,89.64,89.65,9800.0,76.1354,76.1354,76.0506,76.0591,9800.0
2012-05-07 14:50:00,89.64,89.76,89.64,89.74,14600.0,76.0506,76.1524,76.0506,76.1354,14600.0
2012-05-07 14:55:00,89.73,89.76,89.65,89.7,8800.0,76.127,76.1524,76.0591,76.1015,8800.0
2012-05-07 15:00:00,89.7,89.71,89.6,89.61,22600.0,76.1015,76.11,76.0167,76.0252,22600.0
2012-05-07 15:05:00,89.61,89.65,89.52,89.52,21000.0,76.0252,76.0591,75.9488,75.9488,21000.0
2012-05-07 15:10:00,89.5,89.58,89.5,89.58,14500.0,75.9318,75.9997,75.9318,75.9997,14500.0
2012-05-07 15:15:00,89.58,89.59,89.51,89.51,10000.0,75.9997,76.0082,75.9403,75.9403,10000.0
2012-05-07 15:20:00,89.52,89.55,89.49,89.53,23500.0,75.9488,75.9743,75.9233,75.9573,23500.0
2012-05-07 15:25:00,89.53,89.53,89.41,89.44,23100.0,75.9573,75.9573,75.8555,75.8809,23100.0
2012-05-07 15:30:00,89.44,89.48,89.4,89.48,29000.0,75.8809,75.9149,75.847,75.9149,29000.0
2012-05-07 15:35:00,89.47,89.55,89.44,89.51,23900.0,75.9064,75.9743,75.8809,75.9403,23900.0
2012-05-07 15:40:00,89.49,89.54,89.43,89.45,29000.0,75.9233,75.9658,75.8724,75.8894,29000.0
2012-05-07 15:45:00,89.45,89.48,89.37,89.4,41700.0,75.8894,75.9149,75.8215,75.847,41700.0
2012-05-07 15:50:00,89.38,89.41,89.19,89.24,49800.0,75.83,75.8555,75.6688,75.7112,49800.0
2012-05-07 15:55:00,89.21,89.39,89.21,89.36,76700.0,75.6858,75.8385,75.6858,75.8131,76700.0
2012-05-08 09:30:00,88.72,88.79,88.24,88.36,52700.0,75.2701,75.3295,74.8628,74.9647,52700.0
2012-05-08 09:35:00,88.33,88.59,88.26,88.41,33500.0,74.9392,75.1598,74.8798,75.0071,33500.0
2012-05-08 09:40:00,88.37,88.76,88.28,88.51,27200.0,74.9731,75.304,74.8968,75.0919,27200.0
2012-05-08 09:45:00,88.49,88.69,88.28,88.67,38800.0,75.0749,75.2446,74.8968,75.2277,38800.0
2012-05-08 09:50:00,88.66,88.74,88.46,88.62,30900.0,75.2192,75.287,75.0495,75.1852,30900.0
2012-05-08 09:55:00,88.58,88.62,88.43,88.52,11000.0,75.1513,75.1852,75.024,75.1004,11000.0
2012-05-08 10:00:00,88.54,88.59,88.34,88.48,28000.0,75.1174,75.1598,74.9477,75.0665,28000.0
2012-05-08 10:05:00,88.47,88.52,88.34,88.44,12700.0,75.058,75.1004,74.9477,75.0325,12700.0
2012-05-08 10:10:00,88.44,88.44,88.22,88.35,15000.0,75.0325,75.0325,74.8459,74.9562,15000.0
2012-05-08 10:15:00,88.33,88.49,88.23,88.49,15600.0,74.9392,75.0749,74.8544,75.0749,15600.0
2012-05-08 10:20:00,88.44,88.46,88.17,88.17,28100.0,75.0325,75.0495,74.8035,74.8035,28100.0
2012-05-08 10:25:00,88.15,88.3,88.15,88.19,17100.0,74.7865,74.9138,74.7865,74.8204,17100.0
2012-05-08 10:30:00,88.17,88.17,88.0,88.0,20300.0,74.8035,74.8035,74.6592,74.6592,20300.0
2012-05-08 10:35:00,88.0,88.11,87.96,88.11,10900.0,74.6592,74.7526,74.6253,74.7526,10900.0
2012-05-08 10:40:00,88.12,88.14,88.02,88.13,11600.0,74.761,74.778,74.6762,74.7695,11600.0
2012-05-08 10:45:00,88.14,88.14,87.92,88.03,11900.0,74.778,74.778,74.5914,74.6847,11900.0
2012-05-08 10:50:00,88.0,88.16,88.0,88.13,9100.0,74.6592,74.795,74.6592,74.7695,9100.0
2012-05-08 10:55:00,88.08,88.09,87.84,87.91,24600.0,74.7271,74.7356,74.5235,74.5829,24600.0
2012-05-08 11:00:00,87.93,88.07,87.9,88.01,17500.0,74.5998,74.7186,74.5744,74.6677,17500.0
2012-05-08 11:05:00,88.02,88.13,87.98,88.12,22100.0,74.6762,74.7695,74.6423,74.761,22100.0
2012-05-08 11:10:00,88.13,88.17,87.82,87.93,43500.0,74.7695,74.8035,74.5065,74.5998,43500.0
2012-05-08 11:15:00,87.97,88.23,87.92,88.23,42700.0,74.6338,74.8544,74.5914,74.8544,42700.0
2012-05-08 11:20:00,88.23,88.24,88.05,88.05,16400.0,74.8544,74.8628,74.7017,74.7017,16400.0
2012-05-08 11:25:00,88.05,88.25,88.04,88.25,49800.0,74.7017,74.8713,74.6932,74.8713,49800.0
2012-05-08 11:30:00,88.23,88.24,88.08,88.17,26000.0,74.8544,74.8628,74.7271,74.8035,26000.0
2012-05-08 11:35:00,88.21,88.38,88.21,88.36,9900.0,74.8374,74.9816,74.8374,74.9647,9900.0
2012-05-08 11:40:00,88.39,88.45,88.31,88.36,17900.0,74.9901,75.041,74.9222,74.9647,17900.0
2012-05-08 11:45:00,88.36,88.45,88.29,88.44,17000.0,74.9647,75.041,74.9053,75.0325,17000.0
2012-05-08 11:50:00,88.46,88.63,88.46,88.6,26700.0,75.0495,75.1937,75.0495,75.1683,26700.0
2012-05-08 11:55:00,88.62,88.66,88.56,88.62,13300.0,75.1852,75.2192,75.1343,75.1852,13300.0
2012-05-08 12:00:00,88.61,88.63,88.48,88.48,5700.0,75.1768,75.1937,75.0665,75.0665,5700.0
2012-05-08 12:05:00,88.47,88.48,88.4,88.45,6700.0,75.058,75.0665,74.9986,75.041,6700.0
2012-05-08 12:10:00,88.43,88.43,88.33,88.35,58800.0,75.024,75.024,74.9392,74.9562,58800.0
2012-05-08 12:15:00,88.35,88.45,88.32,88.45,31800.0,74.9562,75.041,74.9307,75.041,31800.0
2012-05-08 12:20:00,88.47,88.47,88.34,88.34,9600.0,75.058,75.058,74.9477,74.9477,9600.0
2012-05-08 12:25:00,88.34,88.39,88.29,88.33,27500.0,74.9477,74.9901,74.9053,74.9392,27500.0
2012-05-08 12:30:00,88.35,88.37,88.31,88.37,10600.0,74.9562,74.9731,74.9222,74.9731,10600.0
2012-05-08 12:35:00,88.38,88.47,88.37,88.47,6900.0,74.9816,75.058,74.9731,75.058,6900.0
2012-05-08 12:40:00,88.47,88.48,88.35,88.41,7200.0,75.058,75.0665,74.9562,75.0071,7200.0
2012-05-08 12:45:00,88.43,88.46,88.34,88.36,5800.0,75.024,75.0495,74.9477,74.9647,5800.0
2012-05-08 12:50:00,88.35,88.38,88.32,88.32,6200.0,74.9562,74.9816,74.9307,74.9307,6200.0
2012-05-08 12:55:00,88.31,88.37,88.29,88.31,19800.0,74.9222,74.9731,74.9053,74.9222,19800.0
2012-05-08 13:00:00,88.31,88.46,88.3,88.44,27200.0,74.9222,75.0495,74.9138,75.0325,27200.0
2012-05-08 13:05:00,88.45,88.53,88.43,88.51,13200.0,75.041,75.1089,75.024,75.0919,13200.0
2012-05-08 13:10:00,88.52,88.57,88.49,88.55,13900.0,75.1004,75.1428,75.0749,75.1259,13900.0
2012-05-08 13:15:00,88.52,88.7,88.51,88.57,33800.0,75.1004,75.2531,75.0919,75.1428,33800.0
2012-05-08 13:20:00,88.59,88.65,88.54,88.6,19700.0,75.1598,75.2107,75.1174,75.1683,19700.0
2012-05-08 13:25:00,88.58,88.65,88.58,88.62,5500.0,75.1513,75.2107,75.1513,75.1852,5500.0
2012-05-08 13:30:00,88.65,88.67,88.55,88.63,48900.0,75.2107,75.2277,75.1259,75.1937,48900.0
2012-05-08 13:35:00,88.61,88.74,88.61,88.68,18700.0,75.1768,75.287,75.1768,75.2361,18700.0
2012-05-08 13:40:00,88.7,88.75,88.66,88.72,10700.0,75.2531,75.2955,75.2192,75.2701,10700.0
2012-05-08 13:45:00,88.74,88.82,88.71,88.8,23100.0,75.287,75.3549,75.2616,75.338,23100.0
2012-05-08 13:50:00,88.79,88.8,88.73,88.74,18800.0,75.3295,75.338,75.2786,75.287,18800.0
2012-05-08 13:55:00,88.73,88.85,88.73,88.85,10700.0,75.2786,75.3804,75.2786,75.3804,10700.0
2012-05-08 14:00:00,88.85,88.88,88.71,88.71,12300.0,75.3804,75.4058,75.2616,75.2616,12300.0
2012-05-08 14:05:00,88.7,88.73,88.61,88.71,13000.0,75.2531,75.2786,75.1768,75.2616,13000.0
2012-05-08 14:10:00,88.64,88.66,88.46,88.46,9400.0,75.2022,75.2192,75.0495,75.0495,9400.0
2012-05-08 14:15:00,88.44,88.51,88.4,88.44,9300.0,75.0325,75.0919,74.9986,75.0325,9300.0
2012-05-08 14:20:00,88.43,88.47,88.39,88.44,9700.0,75.024,75.058,74.9901,75.0325,9700.0
2012-05-08 14:25:00,88.46,88.54,88.42,88.43,9800.0,75.0495,75.1174,75.0156,75.024,9800.0
2012-05-08 14:30:00,88.44,88.54,88.41,88.42,10700.0,75.0325,75.1174,75.0071,75.0156,10700.0
2012-05-08 14:35:00,88.42,88.51,88.4,88.5,12900.0,75.0156,75.0919,74.9986,75.0834,12900.0
2012-05-08 14:40:00,88.51,88.59,88.42,88.43,20100.0,75.0919,75.1598,75.0156,75.024,20100.0
2012-05-08 14:45:00,88.43,88.45,88.36,88.44,15100.0,75.024,75.041,74.9647,75.0325,15100.0
2012-05-08 14:50:00,88.42,88.56,88.4,88.5,11200.0,75.0156,75.1343,74.9986,75.0834,11200.0
2012-05-08 14:55:00,88.5,88.65,88.48,88.57,19200.0,75.0834,75.2107,75.0665,75.1428,19200.0
2012-05-08 15:00:00,88.59,88.67,88.45,88.67,12300.0,75.1598,75.2277,75.041,75.2277,12300.0
2012-05-08 15:05:00,88.65,88.65,88.52,88.61,17700.0,75.2107,75.2107,75.1004,75.1768,17700.0
2012-05-08 15:10:00,88.64,88.7,88.58,88.7,21000.0,75.2022,75.2531,75.1513,75.2531,21000.0
2012-05-08 15:15:00,88.71,89.0,88.7,88.99,22900.0,75.2616,75.5076,75.2531,75.4991,22900.0
2012-05-08 15:20:00,88.99,88.99,88.8,88.81,26300.0,75.4991,75.4991,75.338,75.3464,26300.0
2012-05-08 15:25:00,88.83,89.01,88.79,88.95,18200.0,75.3634,75.5161,75.3295,75.4652,18200.0
2012-05-08 15:30:00,88.97,88.98,88.79,88.82,16000.0,75.4822,75.4907,75.3295,75.3549,16000.0
2012-05-08 15:35:00,88.81,88.95,88.81,88.9,65700.0,75.3464,75.4652,75.3464,75.4228,65700.0
2012-05-08 15:40:00,88.89,88.95,88.8,88.89,25300.0,75.4143,75.4652,75.338,75.4143,25300.0
2012-05-08 15:45:00,88.92,89.03,88.88,88.88,35000.0,75.4398,75.5331,75.4058,75.4058,35000.0
2012-05-08 15:50:00,88.89,88.98,88.87,88.89,37600.0,75.4143,75.4907,75.3973,75.4143,37600.0
2012-05-08 15:55:00,88.91,89.02,88.88,88.94,90100.0,75.4313,75.5246,75.4058,75.4567,90100.0
2012-05-09 09:30:00,87.87,87.87,87.65,87.67,39700.0,74.5489,74.5489,74.3623,74.3793,39700.0
2012-05-09 09:35:00,87.75,87.79,87.5,87.6,40700.0,74.4471,74.4811,74.235,74.3199,40700.0
2012-05-09 09:40:00,87.65,87.71,87.58,87.63,14000.0,74.3623,74.4132,74.3029,74.3453,14000.0
2012-05-09 09:45:00,87.57,87.65,87.3,87.36,34000.0,74.2944,74.3623,74.0654,74.1163,34000.0
2012-05-09 09:50:00,87.31,87.36,87.11,87.15,32100.0,74.0738,74.1163,73.9042,73.9381,32100.0
2012-05-09 09:55:00,87.15,87.16,86.79,86.88,60600.0,73.9381,73.9466,73.6327,73.709,60600.0
2012-05-09 10:00:00,86.86,87.2,86.85,87.13,49000.0,73.6921,73.9805,73.6836,73.9211,49000.0
2012-05-09 10:05:00,87.11,87.26,87.07,87.21,42300.0,73.9042,74.0314,73.8702,73.989,42300.0
2012-05-09 10:10:00,87.21,87.4,87.13,87.26,29900.0,73.989,74.1502,73.9211,74.0314,29900.0
2012-05-09 10:15:00,87.26,87.26,86.85,87.0,37500.0,74.0314,74.0314,73.6836,73.8108,37500.0
2012-05-09 10:20:00,87.04,87.07,86.95,87.0,41500.0,73.8448,73.8702,73.7684,73.8108,41500.0
2012-05-09 10:25:00,87.0,87.04,86.85,86.88,79200.0,73.8108,73.8448,73.6836,73.709,79200.0
2012-05-09 10:30:00,86.89,86.96,86.87,86.95,10300.0,73.7175,73.7769,73.7005,73.7684,10300.0
2012-05-09 10:35:00,86.95,87.02,86.79,87.02,12200.0,73.7684,73.8278,73.6327,73.8278,12200.0
2012-05-09 10:40:00,87.02,87.16,86.97,87.04,18200.0,73.8278,73.9466,73.7854,73.8448,18200.0
2012-05-09 10:45:00,87.06,87.13,86.96,86.96,22900.0,73.8617,73.9211,73.7769,73.7769,22900.0
2012-05-09 10:50:00,86.95,86.99,86.75,86.9,30100.0,73.7684,73.8023,73.5987,73.726,30100.0
2012-05-09 10:55:00,86.89,87.08,86.88,86.97,25100.0,73.7175,73.8787,73.709,73.7854,25100.0
2012-05-09 11:00:00,87.0,87.06,86.8,86.84,30100.0,73.8108,73.8617,73.6412,73.6751,30100.0
2012-05-09 11:05:00,86.84,86.88,86.8,86.85,29300.0,73.6751,73.709,73.6412,73.6836,29300.0
2012-05-09 11:10:00,86.87,87.41,86.85,87.3,44600.0,73.7005,74.1587,73.6836,74.0654,44600.0
2012-05-09 11:15:00,87.31,87.38,87.27,87.32,20400.0,74.0738,74.1332,74.0399,74.0823,20400.0
2012-05-09 11:20:00,87.31,87.5,87.3,87.45,23700.0,74.0738,74.235,74.0654,74.1926,23700.0
2012-05-09 11:25:00,87.46,87.49,87.38,87.45,22200.0,74.2011,74.2265,74.1332,74.1926,22200.0
2012-05-09 11:30:00,87.45,87.5,87.34,87.4,23800.0,74.1926,74.235,74.0993,74.1502,23800.0
2012-05-09 11:35:00,87.39,87.66,87.39,87.66,20700.0,74.1417,74.3708,74.1417,74.3708,20700.0
2012-05-09 11:40:00,87.62,87.64,87.51,87.56,17900.0,74.3368,74.3538,74.2435,74.2859,17900.0
2012-05-09 11:45:00,87.58,87.6,87.51,87.52,14100.0,74.3029,74.3199,74.2435,74.252,14100.0
2012-05-09 11:50:00,87.53,87.53,87.4,87.43,16600.0,74.2605,74.2605,74.1502,74.1756,16600.0
2012-05-09 11:55:00,87.42,87.51,87.25,87.28,19700.0,74.1672,74.2435,74.0229,74.0484,19700.0
2012-05-09 12:00:00,87.27,87.28,87.1,87.21,19000.0,74.0399,74.0484,73.8957,73.989,19000.0
2012-05-09 12:05:00,87.21,87.25,87.15,87.15,26500.0,73.989,74.0229,73.9381,73.9381,26500.0
2012-05-09 12:10:00,87.15,87.18,86.99,87.06,49900.0,73.9381,73.9635,73.8023,73.8617,49900.0
2012-05-09 12:15:00,87.07,87.17,87.07,87.12,18100.0,73.8702,73.9551,73.8702,73.9126,18100.0
2012-05-09 12:20:00,87.12,87.26,87.08,87.08,28700.0,73.9126,74.0314,73.8787,73.8787,28700.0
2012-05-09 12:25:00,87.08,87.09,86.98,87.05,10500.0,73.8787,73.8872,73.7939,73.8533,10500.0
2012-05-09 12:30:00,87.05,87.05,86.93,87.02,9000.0,73.8533,73.8533,73.7514,73.8278,9000.0
2012-05-09 12:35:00,87.02,87.02,86.84,86.88,11600.0,73.8278,73.8278,73.6751,73.709,11600.0
2012-05-09 12:40:00,86.91,86.91,86.76,86.79,14400.0,73.7345,73.7345,73.6072,73.6327,14400.0
2012-05-09 12:45:00,86.77,86.88,86.74,86.87,15100.0,73.6157,73.709,73.5902,73.7005,15100.0
2012-05-09 12:50:00,86.83,86.97,86.75,86.79,21800.0,73.6666,73.7854,73.5987,73.6327,21800.0
2012-05-09 12:55:00,86.8,86.97,86.78,86.96,12300.0,73.6412,73.7854,73.6242,73.7769,12300.0
2012-05-09 13:00:00,86.97,87.17,86.96,87.16,19400.0,73.7854,73.9551,73.7769,73.9466,19400.0
2012-05-09 13:05:00,87.2,87.26,87.12,87.12,36200.0,73.9805,74.0314,73.9126,73.9126,36200.0
2012-05-09 13:10:00,87.15,87.2,86.96,86.96,16300.0,73.9381,73.9805,73.7769,73.7769,16300.0
2012-05-09 13:15:00,86.98,87.1,86.92,86.99,21400.0,73.7939,73.8957,73.743,73.8023,21400.0
2012-05-09 13:20:00,87.03,87.42,86.98,87.26,27200.0,73.8363,74.1672,73.7939,74.0314,27200.0
2012-05-09 13:25:00,87.28,87.34,87.2,87.24,20300.0,74.0484,74.0993,73.9805,74.0144,20300.0
2012-05-09 13:30:00,87.28,87.6,87.24,87.59,17700.0,74.0484,74.3199,74.0144,74.3114,17700.0
2012-05-09 13:35:00,87.6,87.61,87.47,87.47,16500.0,74.3199,74.3284,74.2096,74.2096,16500.0
2012-05-09 13:40:00,87.47,87.57,87.43,87.43,15400.0,74.2096,74.2944,74.1756,74.1756,15400.0
2012-05-09 13:45:00,87.44,87.45,87.34,87.42,11600.0,74.1841,74.1926,74.0993,74.1672,11600.0
2012-05-09 13:50:00,87.44,87.54,87.41,87.49,16300.0,74.1841,74.269,74.1587,74.2265,16300.0
2012-05-09 13:55:00,87.48,87.51,87.42,87.42,15900.0,74.2181,74.2435,74.1672,74.1672,15900.0
2012-05-09 14:00:00,87.42,87.46,87.32,87.35,17500.0,74.1672,74.2011,74.0823,74.1078,17500.0
2012-05-09 14:05:00,87.35,87.35,87.27,87.27,21900.0,74.1078,74.1078,74.0399,74.0399,21900.0
2012-05-09 14:10:00,87.28,87.36,87.26,87.32,19700.0,74.0484,74.1163,74.0314,74.0823,19700.0
2012-05-09 14:15:00,87.35,87.36,87.15,87.15,29300.0,74.1078,74.1163,73.9381,73.9381,29300.0
2012-05-09 14:20:00,87.16,87.23,87.1,87.14,41300.0,73.9466,74.006,73.8957,73.9296,41300.0
2012-05-09 14:25:00,87.11,87.29,87.1,87.28,26400.0,73.9042,74.0569,73.8957,74.0484,26400.0
2012-05-09 14:30:00,87.29,87.3,87.13,87.14,22700.0,74.0569,74.0654,73.9211,73.9296,22700.0
2012-05-09 14:35:00,87.15,87.17,86.93,86.96,21400.0,73.9381,73.9551,73.7514,73.7769,21400.0
2012-05-09 14:40:00,86.94,87.11,86.94,87.06,17500.0,73.7599,73.9042,73.7599,73.8617,17500.0
2012-05-09 14:45:00,87.06,87.06,86.9,86.93,43400.0,73.8617,73.8617,73.726,73.7514,43400.0
2012-05-09 14:50:00,86.93,86.99,86.88,86.9,33100.0,73.7514,73.8023,73.709,73.726,33100.0
2012-05-09 14:55:00,86.9,86.95,86.85,86.89,17900.0,73.726,73.7684,73.6836,73.7175,17900.0
2012-05-09 15:00:00,86.89,86.95,86.86,86.93,19000.0,73.7175,73.7684,73.6921,73.7514,19000.0
2012-05-09 15:05:00,86.93,86.98,86.89,86.91,73900.0,73.7514,73.7939,73.7175,73.7345,73900.0
2012-05-09 15:10:00,86.93,86.96,86.69,86.73,59000.0,73.7514,73.7769,73.5478,73.5818,59000.0
2012-05-09 15:15:00,86.71,86.87,86.67,86.78,26400.0,73.5648,73.7005,73.5309,73.6242,26400.0
2012-05-09 15:20:00,86.8,86.93,86.77,86.88,28300.0,73.6412,73.7514,73.6157,73.709,28300.0
2012-05-09 15:25:00,86.88,86.91,86.69,86.76,21500.0,73.709,73.7345,73.5478,73.6072,21500.0
2012-05-09 15:30:00,86.77,86.96,86.72,86.95,30000.0,73.6157,73.7769,73.5733,73.7684,30000.0
2012-05-09 15:35:00,86.95,87.04,86.86,87.04,50000.0,73.7684,73.8448,73.6921,73.8448,50000.0
2012-05-09 15:40:00,87.04,87.31,87.04,87.2,53600.0,73.8448,74.0738,73.8448,73.9805,53600.0
2012-05-09 15:45:00,87.22,87.34,87.2,87.34,53500.0,73.9975,74.0993,73.9805,74.0993,53500.0
2012-05-09 15:50:00,87.34,87.34,87.08,87.12,66400.0,74.0993,74.0993,73.8787,73.9126,66400.0
2012-05-09 15:55:00,87.13,87.17,87.08,87.13,146900.0,73.9211,73.9551,73.8787,73.9211,146900.0
2012-05-10 09:30:00,87.51,88.59,87.51,88.58,51500.0,74.2435,75.1598,74.2435,75.1513,51500.0
2012-05-10 09:35:00,88.56,88.56,88.07,88.15,23300.0,75.1343,75.1343,74.7186,74.7865,23300.0
2012-05-10 09:40:00,88.16,88.22,87.77,87.91,17700.0,74.795,74.8459,74.4641,74.5829,17700.0
2012-05-10 09:45:00,87.91,87.95,87.68,87.93,12500.0,74.5829,74.6168,74.3877,74.5998,12500.0
2012-05-10 09:50:00,87.96,88.05,87.83,87.85,15500.0,74.6253,74.7017,74.515,74.532,15500.0
2012-05-10 09:55:00,87.86,87.93,87.62,87.63,12800.0,74.5405,74.5998,74.3368,74.3453,12800.0
2012-05-10 10:00:00,87.62,87.65,87.49,87.51,13900.0,74.3368,74.3623,74.2265,74.2435,13900.0
2012-05-10 10:05:00,87.48,87.74,87.46,87.52,22300.0,74.2181,74.4386,74.2011,74.252,22300.0
2012-05-10 10:10:00,87.54,87.59,87.3,87.34,19300.0,74.269,74.3114,74.0654,74.0993,19300.0
2012-05-10 10:15:00,87.31,87.45,87.31,87.34,19400.0,74.0738,74.1926,74.0738,74.0993,19400.0
2012-05-10 10:20:00,87.31,87.39,87.11,87.15,33100.0,74.0738,74.1417,73.9042,73.9381,33100.0
2012-05-10 10:25:00,87.15,87.15,86.98,87.02,18600.0,73.9381,73.9381,73.7939,73.8278,18600.0
2012-05-10 10:30:00,87.02,87.02,86.75,86.83,71100.0,73.8278,73.8278,73.5987,73.6666,71100.0
2012-05-10 10:35:00,86.82,86.89,86.79,86.83,17900.0,73.6581,73.7175,73.6327,73.6666,17900.0
2012-05-10 10:40:00,86.85,86.95,86.85,86.93,27000.0,73.6836,73.7684,73.6836,73.7514,27000.0
2012-05-10 10:45:00,86.93,86.94,86.82,86.9,9200.0,73.7514,73.7599,73.6581,73.726,9200.0
2012-05-10 10:50:00,86.91,86.91,86.75,86.75,10400.0,73.7345,73.7345,73.5987,73.5987,10400.0
2012-05-10 10:55:00,86.75,86.75,86.55,86.61,24000.0,73.5987,73.5987,73.4291,73.48,24000.0
2012-05-10 11:00:00,86.63,86.75,86.47,86.52,24900.0,73.4969,73.5987,73.3612,73.4036,24900.0
2012-05-10 11:05:00,86.51,86.6,86.5,86.51,16000.0,73.3951,73.4715,73.3866,73.3951,16000.0
2012-05-10 11:10:00,86.52,86.65,86.5,86.56,16200.0,73.4036,73.5139,73.3866,73.4375,16200.0
2012-05-10 11:15:00,86.59,86.81,86.57,86.69,20700.0,73.463,73.6496,73.446,73.5478,20700.0
2012-05-10 11:20:00,86.7,86.76,86.65,86.73,20800.0,73.5563,73.6072,73.5139,73.5818,20800.0
2012-05-10 11:25:00,86.72,86.8,86.69,86.8,19200.0,73.5733,73.6412,73.5478,73.6412,19200.0
2012-05-10 11:30:00,86.79,86.91,86.76,86.86,30800.0,73.6327,73.7345,73.6072,73.6921,30800.0
2012-05-10 11:35:00,86.85,87.0,86.8,87.0,25200.0,73.6836,73.8108,73.6412,73.8108,25200.0
2012-05-10 11:40:00,87.02,87.03,86.89,86.92,16400.0,73.8278,73.8363,73.7175,73.743,16400.0
2012-05-10 11:45:00,86.91,86.92,86.84,86.86,7000.0,73.7345,73.743,73.6751,73.6921,7000.0
2012-05-10 11:50:00,86.87,86.94,86.84,86.84,4200.0,73.7005,73.7599,73.6751,73.6751,4200.0
2012-05-10 11:55:00,86.85,86.85,86.79,86.83,8800.0,73.6836,73.6836,73.6327,73.6666,8800.0
2012-05-10 12:00:00,86.82,86.82,86.58,86.58,9400.0,73.6581,73.6581,73.4545,73.4545,9400.0
2012-05-10 12:05:00,86.58,86.63,86.54,86.6,12600.0,73.4545,73.4969,73.4206,73.4715,12600.0
2012-05-10 12:10:00,86.61,86.67,86.59,86.63,9300.0,73.48,73.5309,73.463,73.4969,9300.0
2012-05-10 12:15:00,86.63,86.9,86.63,86.9,20400.0,73.4969,73.726,73.4969,73.726,20400.0
2012-05-10 12:20:00,86.9,87.0,86.87,86.87,12600.0,73.726,73.8108,73.7005,73.7005,12600.0
2012-05-10 12:25:00,86.86,87.03,86.84,86.97,10500.0,73.6921,73.8363,73.6751,73.7854,10500.0
2012-05-10 12:30:00,86.97,87.01,86.87,87.0,12100.0,73.7854,73.8193,73.7005,73.8108,12100.0
2012-05-10 12:35:00,86.99,87.06,86.93,86.96,10400.0,73.8023,73.8617,73.7514,73.7769,10400.0
2012-05-10 12:40:00,86.96,87.03,86.93,86.95,45400.0,73.7769,73.8363,73.7514,73.7684,45400.0
2012-05-10 12:45:00,86.95,87.0,86.89,87.0,13200.0,73.7684,73.8108,73.7175,73.8108,13200.0
2012-05-10 12:50:00,87.0,87.16,86.99,87.15,10200.0,73.8108,73.9466,73.8023,73.9381,10200.0
2012-05-10 12:55:00,87.15,87.19,86.98,87.04,19400.0,73.9381,73.972,73.7939,73.8448,19400.0
2012-05-10 13:00:00,87.07,87.14,87.05,87.14,10800.0,73.8702,73.9296,73.8533,73.9296,10800.0
2012-05-10 13:05:00,87.13,87.14,87.09,87.14,7900.0,73.9211,73.9296,73.8872,73.9296,7900.0
2012-05-10 13:10:00,87.11,87.13,87.06,87.12,9700.0,73.9042,73.9211,73.8617,73.9126,9700.0
2012-05-10 13:15:00,87.13,87.15,87.06,87.11,9700.0,73.9211,73.9381,73.8617,73.9042,9700.0
2012-05-10 13:20:00,87.11,87.15,87.08,87.12,17600.0,73.9042,73.9381,73.8787,73.9126,17600.0
2012-05-10 13:25:00,87.13,87.14,87.08,87.11,13600.0,73.9211,73.9296,73.8787,73.9042,13600.0
2012-05-10 13:30:00,87.13,87.23,87.12,87.21,16500.0,73.9211,74.006,73.9126,73.989,16500.0
2012-05-10 13:35:00,87.25,87.27,87.21,87.21,14700.0,74.0229,74.0399,73.989,73.989,14700.0
2012-05-10 13:40:00,87.2,87.25,87.16,87.19,11000.0,73.9805,74.0229,73.9466,73.972,11000.0
2012-05-10 13:45:00,87.18,87.2,87.16,87.17,5400.0,73.9635,73.9805,73.9466,73.9551,5400.0
2012-05-10 13:50:00,87.21,87.26,87.2,87.25,8400.0,73.989,74.0314,73.9805,74.0229,8400.0
2012-05-10 13:55:00,87.25,87.28,87.11,87.12,12200.0,74.0229,74.0484,73.9042,73.9126,12200.0
2012-05-10 14:00:00,87.14,87.23,87.13,87.22,10800.0,73.9296,74.006,73.9211,73.9975,10800.0
2012-05-10 14:05:00,87.2,87.24,87.18,87.2,11200.0,73.9805,74.0144,73.9635,73.9805,11200.0
2012-05-10 14:10:00,87.19,87.28,87.19,87.24,6900.0,73.972,74.0484,73.972,74.0144,6900.0
2012-05-10 14:15:00,87.27,87.3,87.22,87.25,11200.0,74.0399,74.0654,73.9975,74.0229,11200.0
2012-05-10 14:20:00,87.25,87.29,87.2,87.23,13500.0,74.0229,74.0569,73.9805,74.006,13500.0
2012-05-10 14:25:00,87.23,87.26,87.16,87.17,8500.0,74.006,74.0314,73.9466,73.9551,8500.0
2012-05-10 14:30:00,87.18,87.18,87.01,87.04,15900.0,73.9635,73.9635,73.8193,73.8448,15900.0
2012-05-10 14:35:00,87.05,87.14,87.05,87.1,17600.0,73.8533,73.9296,73.8533,73.8957,17600.0
2012-05-10 14:40:00,87.1,87.1,87.07,87.07,6600.0,73.8957,73.8957,73.8702,73.8702,6600.0
2012-05-10 14:45:00,87.09,87.09,87.03,87.05,11200.0,73.8872,73.8872,73.8363,73.8533,11200.0
2012-05-10 14:50:00,87.03,87.03,86.92,86.98,24700.0,73.8363,73.8363,73.743,73.7939,24700.0
2012-05-10 14:55:00,86.98,87.0,86.95,86.95,17500.0,73.7939,73.8108,73.7684,73.7684,17500.0
2012-05-10 15:00:00,86.95,87.0,86.95,86.97,14200.0,73.7684,73.8108,73.7684,73.7854,14200.0
2012-05-10 15:05:00,86.99,87.02,86.96,87.01,12400.0,73.8023,73.8278,73.7769,73.8193,12400.0
2012-05-10 15:10:00,87.02,87.03,86.97,87.0,13600.0,73.8278,73.8363,73.7854,73.8108,13600.0
2012-05-10 15:15:00,87.0,87.01,86.94,86.99,18800.0,73.8108,73.8193,73.7599,73.8023,18800.0
2012-05-10 15:20:00,86.99,87.0,86.82,86.94,26800.0,73.8023,73.8108,73.6581,73.7599,26800.0
2012-05-10 15:25:00,86.96,86.99,86.92,86.95,10200.0,73.7769,73.8023,73.743,73.7684,10200.0
2012-05-10 15:30:00,86.96,86.96,86.9,86.95,20000.0,73.7769,73.7769,73.726,73.7684,20000.0
2012-05-10 15:35:00,86.95,86.96,86.78,86.89,33100.0,73.7684,73.7769,73.6242,73.7175,33100.0
2012-05-10 15:40:00,86.89,86.94,86.75,86.78,28900.0,73.7175,73.7599,73.5987,73.6242,28900.0
2012-05-10 15:45:00,86.78,86.81,86.65,86.73,30200.0,73.6242,73.6496,73.5139,73.5818,30200.0
2012-05-10 15:50:00,86.75,86.79,86.51,86.57,60800.0,73.5987,73.6327,73.3951,73.446,60800.0
2012-05-10 15:55:00,86.57,86.75,86.56,86.65,163600.0,73.446,73.5987,73.4375,73.5139,163600.0
2012-05-11 09:30:00,86.17,86.57,86.17,86.57,38100.0,73.1067,73.446,73.1067,73.446,38100.0
2012-05-11 09:35:00,86.61,86.74,86.48,86.72,10000.0,73.48,73.5902,73.3697,73.5733,10000.0
2012-05-11 09:40:00,86.78,87.0,86.78,86.95,8200.0,73.6242,73.8108,73.6242,73.7684,8200.0
2012-05-11 09:45:00,86.95,87.36,86.94,87.33,23500.0,73.7684,74.1163,73.7599,74.0908,23500.0
2012-05-11 09:50:00,87.37,87.61,87.26,87.38,36000.0,74.1247,74.3284,74.0314,74.1332,36000.0
2012-05-11 09:55:00,87.37,87.63,87.33,87.38,31500.0,74.1247,74.3453,74.0908,74.1332,31500.0
2012-05-11 10:00:00,87.39,87.8,87.37,87.48,27600.0,74.1417,74.4896,74.1247,74.2181,27600.0
2012-05-11 10:05:00,87.46,87.49,87.22,87.23,8600.0,74.2011,74.2265,73.9975,74.006,8600.0
2012-05-11 10:10:00,87.26,87.41,87.25,87.26,12100.0,74.0314,74.1587,74.0229,74.0314,12100.0
2012-05-11 10:15:00,87.25,87.66,87.24,87.52,33100.0,74.0229,74.3708,74.0144,74.252,33100.0
2012-05-11 10:20:00,87.53,87.54,87.37,87.42,17200.0,74.2605,74.269,74.1247,74.1672,17200.0
2012-05-11 10:25:00,87.44,87.45,87.29,87.36,21800.0,74.1841,74.1926,74.0569,74.1163,21800.0
2012-05-11 10:30:00,87.38,87.52,87.38,87.48,14200.0,74.1332,74.252,74.1332,74.2181,14200.0
2012-05-11 10:35:00,87.51,87.71,87.5,87.71,25300.0,74.2435,74.4132,74.235,74.4132,25300.0
2012-05-11 10:40:00,87.71,87.79,87.7,87.71,19400.0,74.4132,74.4811,74.4047,74.4132,19400.0
2012-05-11 10:45:00,87.73,87.77,87.72,87.74,10100.0,74.4302,74.4641,74.4217,74.4386,10100.0
2012-05-11 10:50:00,87.73,87.76,87.71,87.73,7900.0,74.4302,74.4556,74.4132,74.4302,7900.0
2012-05-11 10:55:00,87.73,87.78,87.71,87.76,4700.0,74.4302,74.4726,74.4132,74.4556,4700.0
2012-05-11 11:00:00,87.74,87.79,87.65,87.65,12200.0,74.4386,74.4811,74.3623,74.3623,12200.0
2012-05-11 11:05:00,87.66,87.73,87.52,87.73,32400.0,74.3708,74.4302,74.252,74.4302,32400.0
2012-05-11 11:10:00,87.74,88.05,87.72,87.87,31400.0,74.4386,74.7017,74.4217,74.5489,31400.0
2012-05-11 11:15:00,87.88,87.94,87.86,87.86,8300.0,74.5574,74.6083,74.5405,74.5405,8300.0
2012-05-11 11:20:00,87.87,87.92,87.83,87.87,7100.0,74.5489,74.5914,74.515,74.5489,7100.0
2012-05-11 11:25:00,87.88,87.92,87.8,87.81,9100.0,74.5574,74.5914,74.4896,74.498,9100.0
2012-05-11 11:30:00,87.84,87.99,87.83,87.92,7700.0,74.5235,74.6507,74.515,74.5914,7700.0
2012-05-11 11:35:00,87.92,87.98,87.87,87.87,11600.0,74.5914,74.6423,74.5489,74.5489,11600.0
2012-05-11 11:40:00,87.86,87.87,87.78,87.82,9200.0,74.5405,74.5489,74.4726,74.5065,9200.0
2012-05-11 11:45:00,87.82,87.82,87.78,87.81,7600.0,74.5065,74.5065,74.4726,74.498,7600.0
2012-05-11 11:50:00,87.78,87.79,87.73,87.78,7800.0,74.4726,74.4811,74.4302,74.4726,7800.0
2012-05-11 11:55:00,87.74,87.88,87.73,87.88,11100.0,74.4386,74.5574,74.4302,74.5574,11100.0
2012-05-11 12:00:00,87.89,87.95,87.88,87.89,15800.0,74.5659,74.6168,74.5574,74.5659,15800.0
2012-05-11 12:05:00,87.89,87.97,87.89,87.9,9900.0,74.5659,74.6338,74.5659,74.5744,9900.0
2012-05-11 12:10:00,87.9,87.9,87.86,87.88,5700.0,74.5744,74.5744,74.5405,74.5574,5700.0
2012-05-11 12:15:00,87.87,87.9,87.79,87.79,6600.0,74.5489,74.5744,74.4811,74.4811,6600.0
2012-05-11 12:20:00,87.79,87.85,87.76,87.83,4900.0,74.4811,74.532,74.4556,74.515,4900.0
2012-05-11 12:25:00,87.85,87.86,87.8,87.85,2400.0,74.532,74.5405,74.4896,74.532,2400.0
2012-05-11 12:30:00,87.83,87.9,87.81,87.9,5600.0,74.515,74.5744,74.498,74.5744,5600.0
2012-05-11 12:35:00,87.9,87.93,87.9,87.93,7600.0,74.5744,74.5998,74.5744,74.5998,7600.0
2012-05-11 12:40:00,87.93,87.94,87.9,87.92,9800.0,74.5998,74.6083,74.5744,74.5914,9800.0
2012-05-11 12:45:00,87.92,87.99,87.92,87.99,5500.0,74.5914,74.6507,74.5914,74.6507,5500.0
2012-05-11 12:50:00,88.01,88.01,87.9,87.91,10300.0,74.6677,74.6677,74.5744,74.5829,10300.0
2012-05-11 12:55:00,87.93,87.93,87.84,87.87,2000.0,74.5998,74.5998,74.5235,74.5489,2000.0
2012-05-11 13:00:00,87.86,87.88,87.84,87.88,6700.0,74.5405,74.5574,74.5235,74.5574,6700.0
2012-05-11 13:05:00,87.85,87.86,87.77,87.77,4200.0,74.532,74.5405,74.4641,74.4641,4200.0
2012-05-11 13:10:00,87.77,87.77,87.66,87.67,28000.0,74.4641,74.4641,74.3708,74.3793,28000.0
2012-05-11 13:15:00,87.66,87.72,87.65,87.72,7200.0,74.3708,74.4217,74.3623,74.4217,7200.0
2012-05-11 13:20:00,87.7,87.72,87.58,87.58,5600.0,74.4047,74.4217,74.3029,74.3029,5600.0
2012-05-11 13:25:00,87.58,87.67,87.57,87.65,9000.0,74.3029,74.3793,74.2944,74.3623,9000.0
2012-05-11 13:30:00,87.66,87.83,87.66,87.74,6500.0,74.3708,74.515,74.3708,74.4386,6500.0
2012-05-11 13:35:00,87.75,87.86,87.75,87.78,4000.0,74.4471,74.5405,74.4471,74.4726,4000.0
2012-05-11 13:40:00,87.78,87.79,87.68,87.77,24600.0,74.4726,74.4811,74.3877,74.4641,24600.0
2012-05-11 13:45:00,87.78,87.81,87.63,87.63,9700.0,74.4726,74.498,74.3453,74.3453,9700.0
2012-05-11 13:50:00,87.66,87.69,87.64,87.66,13700.0,74.3708,74.3962,74.3538,74.3708,13700.0
2012-05-11 13:55:00,87.67,87.71,87.63,87.67,12000.0,74.3793,74.4132,74.3453,74.3793,12000.0
2012-05-11 14:00:00,87.69,87.76,87.66,87.73,17500.0,74.3962,74.4556,74.3708,74.4302,17500.0
2012-05-11 14:05:00,87.71,87.76,87.68,87.69,40700.0,74.4132,74.4556,74.3877,74.3962,40700.0
2012-05-11 14:10:00,87.69,87.76,87.69,87.75,16900.0,74.3962,74.4556,74.3962,74.4471,16900.0
2012-05-11 14:15:00,87.72,88.05,87.71,88.02,30400.0,74.4217,74.7017,74.4132,74.6762,30400.0
2012-05-11 14:20:00,88.03,88.03,87.94,87.99,11400.0,74.6847,74.6847,74.6083,74.6507,11400.0
2012-05-11 14:25:00,88.01,88.06,87.96,87.96,11200.0,74.6677,74.7101,74.6253,74.6253,11200.0
2012-05-11 14:30:00,87.97,87.97,87.79,87.85,8400.0,74.6338,74.6338,74.4811,74.532,8400.0
2012-05-11 14:35:00,87.85,87.85,87.75,87.77,6900.0,74.532,74.532,74.4471,74.4641,6900.0
2012-05-11 14:40:00,87.79,87.82,87.76,87.79,7500.0,74.4811,74.5065,74.4556,74.4811,7500.0
2012-05-11 14:45:00,87.81,87.86,87.77,87.78,19200.0,74.498,74.5405,74.4641,74.4726,19200.0
2012-05-11 14:50:00,87.78,87.83,87.76,87.83,7400.0,74.4726,74.515,74.4556,74.515,7400.0
2012-05-11 14:55:00,87.84,87.85,87.76,87.82,10300.0,74.5235,74.532,74.4556,74.5065,10300.0
2012-05-11 15:00:00,87.83,87.86,87.76,87.8,11100.0,74.515,74.5405,74.4556,74.4896,11100.0
2012-05-11 15:05:00,87.78,87.81,87.73,87.8,35300.0,74.4726,74.498,74.4302,74.4896,35300.0
2012-05-11 15:10:00,87.8,87.83,87.73,87.8,24500.0,74.4896,74.515,74.4302,74.4896,24500.0
2012-05-11 15:15:00,87.78,87.87,87.76,87.83,13000.0,74.4726,74.5489,74.4556,74.515,13000.0
2012-05-11 15:20:00,87.85,87.87,87.81,87.85,11500.0,74.532,74.5489,74.498,74.532,11500.0
2012-05-11 15:25:00,87.85,87.85,87.8,87.82,10200.0,74.532,74.532,74.4896,74.5065,10200.0
2012-05-11 15:30:00,87.79,87.82,87.76,87.8,31400.0,74.4811,74.5065,74.4556,74.4896,31400.0
2012-05-11 15:35:00,87.8,87.84,87.77,87.84,34300.0,74.4896,74.5235,74.4641,74.5235,34300.0
2012-05-11 15:40:00,87.82,87.82,87.72,87.72,43500.0,74.5065,74.5065,74.4217,74.4217,43500.0
2012-05-11 15:45:00,87.73,87.77,87.64,87.76,68800.0,74.4302,74.4641,74.3538,74.4556,68800.0
2012-05-11 15:50:00,87.76,87.84,87.76,87.81,81300.0,74.4556,74.5235,74.4556,74.498,81300.0
2012-05-11 15:55:00,87.81,87.82,87.73,87.73,153200.0,74.498,74.5065,74.4302,74.4302,153200.0
2012-05-14 09:30:00,86.83,87.16,86.8,87.13,51200.0,73.6666,73.9466,73.6412,73.9211,51200.0
2012-05-14 09:35:00,87.12,87.21,87.03,87.19,26700.0,73.9126,73.989,73.8363,73.972,26700.0
2012-05-14 09:40:00,87.13,87.31,87.08,87.18,17300.0,73.9211,74.0738,73.8787,73.9635,17300.0
2012-05-14 09:45:00,87.09,87.3,87.05,87.23,19800.0,73.8872,74.0654,73.8533,74.006,19800.0
2012-05-14 09:50:00,87.23,87.51,87.15,87.5,18400.0,74.006,74.2435,73.9381,74.235,18400.0
2012-05-14 09:55:00,87.5,87.58,87.42,87.56,30500.0,74.235,74.3029,74.1672,74.2859,30500.0
2012-05-14 10:00:00,87.55,87.59,87.4,87.51,13500.0,74.2775,74.3114,74.1502,74.2435,13500.0
2012-05-14 10:05:00,87.5,87.53,87.33,87.49,32200.0,74.235,74.2605,74.0908,74.2265,32200.0
2012-05-14 10:10:00,87.49,87.5,87.22,87.31,22600.0,74.2265,74.235,73.9975,74.0738,22600.0
2012-05-14 10:15:00,87.31,87.32,87.21,87.25,21400.0,74.0738,74.0823,73.989,74.0229,21400.0
2012-05-14 10:20:00,87.24,87.31,87.19,87.29,12500.0,74.0144,74.0738,73.972,74.0569,12500.0
2012-05-14 10:25:00,87.25,87.3,87.16,87.22,16700.0,74.0229,74.0654,73.9466,73.9975,16700.0
2012-05-14 10:30:00,87.2,87.31,87.19,87.31,13500.0,73.9805,74.0738,73.972,74.0738,13500.0
2012-05-14 10:35:00,87.26,87.48,87.26,87.44,11900.0,74.0314,74.2181,74.0314,74.1841,11900.0
2012-05-14 10:40:00,87.41,87.48,87.33,87.44,11400.0,74.1587,74.2181,74.0908,74.1841,11400.0
2012-05-14 10:45:00,87.48,87.58,87.43,87.58,19500.0,74.2181,74.3029,74.1756,74.3029,19500.0
2012-05-14 10:50:00,87.55,87.79,87.53,87.79,24600.0,74.2775,74.4811,74.2605,74.4811,24600.0
2012-05-14 10:55:00,87.78,87.78,87.64,87.64,11200.0,74.4726,74.4726,74.3538,74.3538,11200.0
2012-05-14 11:00:00,87.65,87.7,87.59,87.7,7800.0,74.3623,74.4047,74.3114,74.4047,7800.0
2012-05-14 11:05:00,87.7,87.74,87.64,87.68,10600.0,74.4047,74.4386,74.3538,74.3877,10600.0
2012-05-14 11:10:00,87.67,87.72,87.64,87.71,12600.0,74.3793,74.4217,74.3538,74.4132,12600.0
2012-05-14 11:15:00,87.68,87.79,87.67,87.75,13800.0,74.3877,74.4811,74.3793,74.4471,13800.0
2012-05-14 11:20:00,87.74,87.96,87.7,87.86,17500.0,74.4386,74.6253,74.4047,74.5405,17500.0
2012-05-14 11:25:00,87.86,88.14,87.86,88.09,23800.0,74.5405,74.778,74.5405,74.7356,23800.0
2012-05-14 11:30:00,88.09,88.14,87.99,88.02,13600.0,74.7356,74.778,74.6507,74.6762,13600.0
2012-05-14 11:35:00,88.02,88.02,87.9,87.93,6900.0,74.6762,74.6762,74.5744,74.5998,6900.0
2012-05-14 11:40:00,87.94,87.96,87.82,87.82,8700.0,74.6083,74.6253,74.5065,74.5065,8700.0
2012-05-14 11:45:00,87.8,87.9,87.8,87.89,4800.0,74.4896,74.5744,74.4896,74.5659,4800.0
2012-05-14 11:50:00,87.88,87.94,87.83,87.93,10000.0,74.5574,74.6083,74.515,74.5998,10000.0
2012-05-14 11:55:00,87.91,88.01,87.91,87.98,11000.0,74.5829,74.6677,74.5829,74.6423,11000.0
2012-05-14 12:00:00,87.98,87.99,87.86,87.93,5500.0,74.6423,74.6507,74.5405,74.5998,5500.0
2012-05-14 12:05:00,87.93,87.96,87.93,87.96,6900.0,74.5998,74.6253,74.5998,74.6253,6900.0
2012-05-14 12:10:00,87.96,87.96,87.85,87.87,6100.0,74.6253,74.6253,74.532,74.5489,6100.0
2012-05-14 12:15:00,87.87,87.89,87.81,87.84,8000.0,74.5489,74.5659,74.498,74.5235,8000.0
2012-05-14 12:20:00,87.82,87.96,87.8,87.96,7300.0,74.5065,74.6253,74.4896,74.6253,7300.0
2012-05-14 12:25:00,87.97,87.97,87.91,87.92,3900.0,74.6338,74.6338,74.5829,74.5914,3900.0
2012-05-14 12:30:00,87.94,87.95,87.9,87.93,3200.0,74.6083,74.6168,74.5744,74.5998,3200.0
2012-05-14 12:35:00,87.93,87.94,87.82,87.87,5700.0,74.5998,74.6083,74.5065,74.5489,5700.0
2012-05-14 12:40:00,87.86,87.9,87.84,87.84,4800.0,74.5405,74.5744,74.5235,74.5235,4800.0
2012-05-14 12:45:00,87.86,87.92,87.84,87.9,4800.0,74.5405,74.5914,74.5235,74.5744,4800.0
2012-05-14 12:50:00,87.9,87.94,87.9,87.93,3800.0,74.5744,74.6083,74.5744,74.5998,3800.0
2012-05-14 12:55:00,87.92,87.92,87.75,87.79,9500.0,74.5914,74.5914,74.4471,74.4811,9500.0
2012-05-14 13:00:00,87.78,87.81,87.73,87.81,6000.0,74.4726,74.498,74.4302,74.498,6000.0
2012-05-14 13:05:00,87.81,87.89,87.79,87.87,4200.0,74.498,74.5659,74.4811,74.5489,4200.0
2012-05-14 13:10:00,87.88,87.88,87.72,87.75,8300.0,74.5574,74.5574,74.4217,74.4471,8300.0
2012-05-14 13:15:00,87.75,87.75,87.63,87.71,21100.0,74.4471,74.4471,74.3453,74.4132,21100.0
2012-05-14 13:20:00,87.71,87.75,87.62,87.73,17900.0,74.4132,74.4471,74.3368,74.4302,17900.0
2012-05-14 13:25:00,87.73,87.77,87.63,87.75,24200.0,74.4302,74.4641,74.3453,74.4471,24200.0
2012-05-14 13:30:00,87.75,87.83,87.72,87.75,12200.0,74.4471,74.515,74.4217,74.4471,12200.0
2012-05-14 13:35:00,87.76,87.93,87.76,87.93,13500.0,74.4556,74.5998,74.4556,74.5998,13500.0
2012-05-14 13:40:00,87.94,88.03,87.92,88.0,13000.0,74.6083,74.6847,74.5914,74.6592,13000.0
2012-05-14 13:45:00,88.0,88.03,87.98,88.0,6300.0,74.6592,74.6847,74.6423,74.6592,6300.0
2012-05-14 13:50:00,88.02,88.25,88.02,88.21,22600.0,74.6762,74.8713,74.6762,74.8374,22600.0
2012-05-14 13:55:00,88.19,88.28,88.17,88.18,13600.0,74.8204,74.8968,74.8035,74.8119,13600.0
2012-05-14 14:00:00,88.17,88.28,88.16,88.26,18800.0,74.8035,74.8968,74.795,74.8798,18800.0
2012-05-14 14:05:00,88.26,88.33,88.21,88.32,18400.0,74.8798,74.9392,74.8374,74.9307,18400.0
2012-05-14 14:10:00,88.31,88.32,88.18,88.23,14800.0,74.9222,74.9307,74.8119,74.8544,14800.0
2012-05-14 14:15:00,88.24,88.29,88.21,88.22,26800.0,74.8628,74.9053,74.8374,74.8459,26800.0
2012-05-14 14:20:00,88.21,88.29,88.18,88.25,15800.0,74.8374,74.9053,74.8119,74.8713,15800.0
2012-05-14 14:25:00,88.24,88.29,88.22,88.26,6200.0,74.8628,74.9053,74.8459,74.8798,6200.0
2012-05-14 14:30:00,88.29,88.29,88.11,88.12,25300.0,74.9053,74.9053,74.7526,74.761,25300.0
2012-05-14 14:35:00,88.11,88.11,87.88,87.9,33200.0,74.7526,74.7526,74.5574,74.5744,33200.0
2012-05-14 14:40:00,87.89,87.95,87.85,87.92,8000.0,74.5659,74.6168,74.532,74.5914,8000.0
2012-05-14 14:45:00,87.93,87.94,87.8,87.85,18000.0,74.5998,74.6083,74.4896,74.532,18000.0
2012-05-14 14:50:00,87.84,87.93,87.82,87.89,14500.0,74.5235,74.5998,74.5065,74.5659,14500.0
2012-05-14 14:55:00,87.85,87.89,87.68,87.73,10000.0,74.532,74.5659,74.3877,74.4302,10000.0
2012-05-14 15:00:00,87.74,87.75,87.46,87.47,59100.0,74.4386,74.4471,74.2011,74.2096,59100.0
2012-05-14 15:05:00,87.49,87.67,87.44,87.66,33500.0,74.2265,74.3793,74.1841,74.3708,33500.0
2012-05-14 15:10:00,87.67,87.78,87.67,87.75,37200.0,74.3793,74.4726,74.3793,74.4471,37200.0
2012-05-14 15:15:00,87.77,87.82,87.72,87.74,11700.0,74.4641,74.5065,74.4217,74.4386,11700.0
2012-05-14 15:20:00,87.76,87.77,87.71,87.76,33600.0,74.4556,74.4641,74.4132,74.4556,33600.0
2012-05-14 15:25:00,87.76,87.82,87.75,87.77,8400.0,74.4556,74.5065,74.4471,74.4641,8400.0
2012-05-14 15:30:00,87.75,87.87,87.75,87.86,25100.0,74.4471,74.5489,74.4471,74.5405,25100.0
2012-05-14 15:35:00,87.86,87.9,87.78,87.8,19800.0,74.5405,74.5744,74.4726,74.4896,19800.0
2012-05-14 15:40:00,87.78,87.85,87.72,87.76,45700.0,74.4726,74.532,74.4217,74.4556,45700.0
2012-05-14 15:45:00,87.77,87.78,87.69,87.76,61000.0,74.4641,74.4726,74.3962,74.4556,61000.0
2012-05-14 15:50:00,87.76,87.81,87.75,87.76,27100.0,74.4556,74.498,74.4471,74.4556,27100.0
2012-05-14 15:55:00,87.76,87.8,87.73,87.76,63600.0,74.4556,74.4896,74.4302,74.4556,63600.0
2012-05-15 09:30:00,87.75,87.76,87.38,87.45,38200.0,74.4471,74.4556,74.1332,74.1926,38200.0
2012-05-15 09:35:00,87.49,87.75,87.4,87.66,37500.0,74.2265,74.4471,74.1502,74.3708,37500.0
2012-05-15 09:40:00,87.63,87.7,87.51,87.64,22300.0,74.3453,74.4047,74.2435,74.3538,22300.0
2012-05-15 09:45:00,87.63,87.72,87.52,87.67,36100.0,74.3453,74.4217,74.252,74.3793,36100.0
2012-05-15 09:50:00,87.68,87.89,87.68,87.83,18000.0,74.3877,74.5659,74.3877,74.515,18000.0
2012-05-15 09:55:00,87.8,87.95,87.8,87.82,14500.0,74.4896,74.6168,74.4896,74.5065,14500.0
2012-05-15 10:00:00,87.86,87.98,87.67,87.7,13200.0,74.5405,74.6423,74.3793,74.4047,13200.0
2012-05-15 10:05:00,87.71,88.0,87.69,87.96,18800.0,74.4132,74.6592,74.3962,74.6253,18800.0
2012-05-15 10:10:00,88.01,88.01,87.75,87.75,17500.0,74.6677,74.6677,74.4471,74.4471,17500.0
2012-05-15 10:15:00,87.73,87.94,87.73,87.94,15000.0,74.4302,74.6083,74.4302,74.6083,15000.0
2012-05-15 10:20:00,87.94,88.01,87.9,87.97,12400.0,74.6083,74.6677,74.5744,74.6338,12400.0
2012-05-15 10:25:00,87.93,88.09,87.93,88.07,13500.0,74.5998,74.7356,74.5998,74.7186,13500.0
2012-05-15 10:30:00,88.05,88.05,87.87,87.88,9400.0,74.7017,74.7017,74.5489,74.5574,9400.0
2012-05-15 10:35:00,87.9,87.97,87.84,87.89,10200.0,74.5744,74.6338,74.5235,74.5659,10200.0
2012-05-15 10:40:00,87.89,87.99,87.86,87.9,11800.0,74.5659,74.6507,74.5405,74.5744,11800.0
2012-05-15 10:45:00,87.91,87.94,87.85,87.91,6000.0,74.5829,74.6083,74.532,74.5829,6000.0
2012-05-15 10:50:00,87.88,87.88,87.73,87.77,8900.0,74.5574,74.5574,74.4302,74.4641,8900.0
2012-05-15 10:55:00,87.76,87.87,87.74,87.83,7400.0,74.4556,74.5489,74.4386,74.515,7400.0
2012-05-15 11:00:00,87.81,87.87,87.72,87.75,7700.0,74.498,74.5489,74.4217,74.4471,7700.0
2012-05-15 11:05:00,87.73,87.76,87.7,87.76,13300.0,74.4302,74.4556,74.4047,74.4556,13300.0
2012-05-15 11:10:00,87.73,87.78,87.68,87.73,58800.0,74.4302,74.4726,74.3877,74.4302,58800.0
2012-05-15 11:15:00,87.73,87.83,87.7,87.82,19100.0,74.4302,74.515,74.4047,74.5065,19100.0
2012-05-15 11:20:00,87.83,87.84,87.77,87.77,13000.0,74.515,74.5235,74.4641,74.4641,13000.0
2012-05-15 11:25:00,87.79,87.8,87.72,87.75,16400.0,74.4811,74.4896,74.4217,74.4471,16400.0
2012-05-15 11:30:00,87.75,87.94,87.75,87.94,15300.0,74.4471,74.6083,74.4471,74.6083,15300.0
2012-05-15 11:35:00,87.91,88.11,87.9,88.11,17200.0,74.5829,74.7526,74.5744,74.7526,17200.0
2012-05-15 11:40:00,88.13,88.23,88.1,88.23,17900.0,74.7695,74.8544,74.7441,74.8544,17900.0
2012-05-15 11:45:00,88.25,88.52,88.23,88.47,20300.0,74.8713,75.1004,74.8544,75.058,20300.0
2012-05-15 11:50:00,88.47,88.54,88.4,88.54,14900.0,75.058,75.1174,74.9986,75.1174,14900.0
2012-05-15 11:55:00,88.52,88.7,88.5,88.7,18200.0,75.1004,75.2531,75.0834,75.2531,18200.0
2012-05-15 12:00:00,88.7,88.73,88.44,88.52,29900.0,75.2531,75.2786,75.0325,75.1004,29900.0
2012-05-15 12:05:00,88.53,88.83,88.53,88.79,26700.0,75.1089,75.3634,75.1089,75.3295,26700.0
2012-05-15 12:10:00,88.78,88.83,88.74,88.82,14600.0,75.321,75.3634,75.287,75.3549,14600.0
2012-05-15 12:15:00,88.83,88.84,88.69,88.71,15700.0,75.3634,75.3719,75.2446,75.2616,15700.0
2012-05-15 12:20:00,88.73,88.73,88.57,88.6,16100.0,75.2786,75.2786,75.1428,75.1683,16100.0
2012-05-15 12:25:00,88.58,88.68,88.56,88.6,13100.0,75.1513,75.2361,75.1343,75.1683,13100.0
2012-05-15 12:30:00,88.61,88.63,88.48,88.48,15200.0,75.1768,75.1937,75.0665,75.0665,15200.0
2012-05-15 12:35:00,88.48,88.58,88.48,88.56,10400.0,75.0665,75.1513,75.0665,75.1343,10400.0
2012-05-15 12:40:00,88.53,88.65,88.5,88.61,8500.0,75.1089,75.2107,75.0834,75.1768,8500.0
2012-05-15 12:45:00,88.6,88.6,88.49,88.49,4400.0,75.1683,75.1683,75.0749,75.0749,4400.0
2012-05-15 12:50:00,88.48,88.49,88.36,88.37,7600.0,75.0665,75.0749,74.9647,74.9731,7600.0
2012-05-15 12:55:00,88.37,88.39,88.31,88.32,5100.0,74.9731,74.9901,74.9222,74.9307,5100.0
2012-05-15 13:00:00,88.34,88.35,88.29,88.29,4600.0,74.9477,74.9562,74.9053,74.9053,4600.0
2012-05-15 13:05:00,88.31,88.31,88.25,88.28,9100.0,74.9222,74.9222,74.8713,74.8968,9100.0
2012-05-15 13:10:00,88.26,88.35,88.26,88.31,10800.0,74.8798,74.9562,74.8798,74.9222,10800.0
2012-05-15 13:15:00,88.32,88.36,88.29,88.34,9800.0,74.9307,74.9647,74.9053,74.9477,9800.0
2012-05-15 13:20:00,88.33,88.42,88.33,88.41,4100.0,74.9392,75.0156,74.9392,75.0071,4100.0
2012-05-15 13:25:00,88.41,88.41,88.32,88.32,9700.0,75.0071,75.0071,74.9307,74.9307,9700.0
2012-05-15 13:30:00,88.32,88.34,88.26,88.26,11900.0,74.9307,74.9477,74.8798,74.8798,11900.0
2012-05-15 13:35:00,88.26,88.28,88.17,88.18,19700.0,74.8798,74.8968,74.8035,74.8119,19700.0
2012-05-15 13:40:00,88.21,88.23,88.13,88.15,11600.0,74.8374,74.8544,74.7695,74.7865,11600.0
2012-05-15 13:45:00,88.15,88.17,88.08,88.11,11600.0,74.7865,74.8035,74.7271,74.7526,11600.0
2012-05-15 13:50:00,88.11,88.13,88.05,88.08,11000.0,74.7526,74.7695,74.7017,74.7271,11000.0
2012-05-15 13:55:00,88.08,88.08,87.92,87.93,25600.0,74.7271,74.7271,74.5914,74.5998,25600.0
2012-05-15 14:00:00,87.93,88.04,87.91,87.91,14300.0,74.5998,74.6932,74.5829,74.5829,14300.0
2012-05-15 14:05:00,87.91,87.92,87.82,87.89,12200.0,74.5829,74.5914,74.5065,74.5659,12200.0
2012-05-15 14:10:00,87.9,88.01,87.88,87.97,16400.0,74.5744,74.6677,74.5574,74.6338,16400.0
2012-05-15 14:15:00,87.96,88.02,87.93,88.0,16000.0,74.6253,74.6762,74.5998,74.6592,16000.0
2012-05-15 14:20:00,88.02,88.15,88.02,88.12,9600.0,74.6762,74.7865,74.6762,74.761,9600.0
2012-05-15 14:25:00,88.1,88.17,88.08,88.16,14500.0,74.7441,74.8035,74.7271,74.795,14500.0
2012-05-15 14:30:00,88.16,88.25,88.15,88.19,7000.0,74.795,74.8713,74.7865,74.8204,7000.0
2012-05-15 14:35:00,88.21,88.22,88.03,88.1,22200.0,74.8374,74.8459,74.6847,74.7441,22200.0
2012-05-15 14:40:00,88.06,88.12,88.04,88.11,22900.0,74.7101,74.761,74.6932,74.7526,22900.0
2012-05-15 14:45:00,88.09,88.2,88.08,88.2,16500.0,74.7356,74.8289,74.7271,74.8289,16500.0
2012-05-15 14:50:00,88.19,88.2,88.1,88.14,43800.0,74.8204,74.8289,74.7441,74.778,43800.0
2012-05-15 14:55:00,88.15,88.22,88.13,88.22,14500.0,74.7865,74.8459,74.7695,74.8459,14500.0
2012-05-15 15:00:00,88.22,88.22,88.03,88.12,75500.0,74.8459,74.8459,74.6847,74.761,75500.0
2012-05-15 15:05:00,88.12,88.15,88.0,88.05,49300.0,74.761,74.7865,74.6592,74.7017,49300.0
2012-05-15 15:10:00,88.04,88.07,87.94,87.94,71700.0,74.6932,74.7186,74.6083,74.6083,71700.0
2012-05-15 15:15:00,87.9,87.9,87.69,87.86,25200.0,74.5744,74.5744,74.3962,74.5405,25200.0
2012-05-15 15:20:00,87.87,87.87,87.72,87.83,16900.0,74.5489,74.5489,74.4217,74.515,16900.0
2012-05-15 15:25:00,87.85,87.85,87.72,87.75,43400.0,74.532,74.532,74.4217,74.4471,43400.0
2012-05-15 15:30:00,87.76,87.86,87.75,87.86,25700.0,74.4556,74.5405,74.4471,74.5405,25700.0
2012-05-15 15:35:00,87.85,87.92,87.81,87.87,17800.0,74.532,74.5914,74.498,74.5489,17800.0
2012-05-15 15:40:00,87.88,88.09,87.81,87.84,23400.0,74.5574,74.7356,74.498,74.5235,23400.0
2012-05-15 15:45:00,87.83,87.93,87.68,87.74,50300.0,74.515,74.5998,74.3877,74.4386,50300.0
2012-05-15 15:50:00,87.74,87.81,87.68,87.79,177100.0,74.4386,74.498,74.3877,74.4811,177100.0
2012-05-15 15:55:00,87.8,87.92,87.77,87.81,151100.0,74.4896,74.5914,74.4641,74.498,151100.0
2012-05-16 09:30:00,88.38,88.96,88.3,88.85,69800.0,74.9816,75.4737,74.9138,75.3804,69800.0
2012-05-16 09:35:00,88.85,89.03,88.68,88.73,23400.0,75.3804,75.5331,75.2361,75.2786,23400.0
2012-05-16 09:40:00,88.74,88.83,88.67,88.68,4500.0,75.287,75.3634,75.2277,75.2361,4500.0
2012-05-16 09:45:00,88.67,88.86,88.48,88.86,15900.0,75.2277,75.3889,75.0665,75.3889,15900.0
2012-05-16 09:50:00,88.87,89.13,88.87,88.96,26500.0,75.3973,75.6179,75.3973,75.4737,26500.0
2012-05-16 09:55:00,88.99,89.26,88.99,89.23,27700.0,75.4991,75.7282,75.4991,75.7028,27700.0
2012-05-16 10:00:00,89.22,89.39,89.18,89.18,34300.0,75.6943,75.8385,75.6603,75.6603,34300.0
2012-05-16 10:05:00,89.18,89.19,89.08,89.19,20400.0,75.6603,75.6688,75.5755,75.6688,20400.0
2012-05-16 10:10:00,89.17,89.21,89.08,89.16,13800.0,75.6519,75.6858,75.5755,75.6434,13800.0
2012-05-16 10:15:00,89.16,89.35,89.08,89.35,45600.0,75.6434,75.8046,75.5755,75.8046,45600.0
2012-05-16 10:20:00,89.35,89.39,89.23,89.23,29000.0,75.8046,75.8385,75.7028,75.7028,29000.0
2012-05-16 10:25:00,89.26,89.29,88.97,88.98,23700.0,75.7282,75.7537,75.4822,75.4907,23700.0
2012-05-16 10:30:00,89.01,89.2,88.97,89.17,13600.0,75.5161,75.6773,75.4822,75.6519,13600.0
2012-05-16 10:35:00,89.12,89.26,89.11,89.11,23100.0,75.6094,75.7282,75.601,75.601,23100.0
2012-05-16 10:40:00,89.14,89.5,89.13,89.4,54900.0,75.6264,75.9318,75.6179,75.847,54900.0
2012-05-16 10:45:00,89.39,89.39,89.14,89.19,8600.0,75.8385,75.8385,75.6264,75.6688,8600.0
2012-05-16 10:50:00,89.19,89.21,89.01,89.02,14200.0,75.6688,75.6858,75.5161,75.5246,14200.0
2012-05-16 10:55:00,89.02,89.07,88.97,88.98,14600.0,75.5246,75.567,75.4822,75.4907,14600.0
2012-05-16 11:00:00,88.98,89.05,88.94,89.05,12700.0,75.4907,75.5501,75.4567,75.5501,12700.0
2012-05-16 11:05:00,89.05,89.05,88.77,88.97,55200.0,75.5501,75.5501,75.3125,75.4822,55200.0
2012-05-16 11:10:00,88.94,89.11,88.94,88.96,9300.0,75.4567,75.601,75.4567,75.4737,9300.0
2012-05-16 11:15:00,88.99,89.07,88.85,88.93,11000.0,75.4991,75.567,75.3804,75.4482,11000.0
2012-05-16 11:20:00,88.95,88.95,88.72,88.73,22600.0,75.4652,75.4652,75.2701,75.2786,22600.0
2012-05-16 11:25:00,88.75,88.82,88.72,88.76,4300.0,75.2955,75.3549,75.2701,75.304,4300.0
2012-05-16 11:30:00,88.77,88.86,88.7,88.7,4500.0,75.3125,75.3889,75.2531,75.2531,4500.0
2012-05-16 11:35:00,88.7,88.72,88.65,88.65,11600.0,75.2531,75.2701,75.2107,75.2107,11600.0
2012-05-16 11:40:00,88.69,88.74,88.63,88.72,17400.0,75.2446,75.287,75.1937,75.2701,17400.0
2012-05-16 11:45:00,88.7,88.88,88.67,88.87,16900.0,75.2531,75.4058,75.2277,75.3973,16900.0
2012-05-16 11:50:00,88.88,89.01,88.8,88.99,26600.0,75.4058,75.5161,75.338,75.4991,26600.0
2012-05-16 11:55:00,89.02,89.02,88.96,88.97,8500.0,75.5246,75.5246,75.4737,75.4822,8500.0
2012-05-16 12:00:00,88.95,88.97,88.83,88.83,4700.0,75.4652,75.4822,75.3634,75.3634,4700.0
2012-05-16 12:05:00,88.79,88.79,88.68,88.74,5300.0,75.3295,75.3295,75.2361,75.287,5300.0
2012-05-16 12:10:00,88.76,88.77,88.7,88.72,4300.0,75.304,75.3125,75.2531,75.2701,4300.0
2012-05-16 12:15:00,88.7,88.74,88.7,88.7,2700.0,75.2531,75.287,75.2531,75.2531,2700.0
2012-05-16 12:20:00,88.7,88.75,88.68,88.7,10100.0,75.2531,75.2955,75.2361,75.2531,10100.0
2012-05-16 12:25:00,88.7,88.76,88.65,88.75,6300.0,75.2531,75.304,75.2107,75.2955,6300.0
2012-05-16 12:30:00,88.74,88.86,88.71,88.73,8600.0,75.287,75.3889,75.2616,75.2786,8600.0
2012-05-16 12:35:00,88.7,88.72,88.66,88.66,7000.0,75.2531,75.2701,75.2192,75.2192,7000.0
2012-05-16 12:40:00,88.66,88.68,88.58,88.59,16600.0,75.2192,75.2361,75.1513,75.1598,16600.0
2012-05-16 12:45:00,88.58,88.58,88.46,88.52,17000.0,75.1513,75.1513,75.0495,75.1004,17000.0
2012-05-16 12:50:00,88.5,88.54,88.5,88.5,1100.0,75.0834,75.1174,75.0834,75.0834,1100.0
2012-05-16 12:55:00,88.48,88.48,88.38,88.38,8500.0,75.0665,75.0665,74.9816,74.9816,8500.0
2012-05-16 13:00:00,88.4,88.45,88.37,88.38,13800.0,74.9986,75.041,74.9731,74.9816,13800.0
2012-05-16 13:05:00,88.39,88.45,88.38,88.45,7700.0,74.9901,75.041,74.9816,75.041,7700.0
2012-05-16 13:10:00,88.44,88.49,88.39,88.43,7000.0,75.0325,75.0749,74.9901,75.024,7000.0
2012-05-16 13:15:00,88.43,88.48,88.42,88.48,1900.0,75.024,75.0665,75.0156,75.0665,1900.0
2012-05-16 13:20:00,88.45,88.45,88.38,88.38,4900.0,75.041,75.041,74.9816,74.9816,4900.0
2012-05-16 13:25:00,88.37,88.37,88.28,88.33,15000.0,74.9731,74.9731,74.8968,74.9392,15000.0
2012-05-16 13:30:00,88.34,88.35,88.2,88.2,8300.0,74.9477,74.9562,74.8289,74.8289,8300.0
2012-05-16 13:35:00,88.19,88.23,88.17,88.17,6600.0,74.8204,74.8544,74.8035,74.8035,6600.0
2012-05-16 13:40:00,88.17,88.17,88.02,88.06,22700.0,74.8035,74.8035,74.6762,74.7101,22700.0
2012-05-16 13:45:00,88.09,88.18,88.08,88.09,17600.0,74.7356,74.8119,74.7271,74.7356,17600.0
2012-05-16 13:50:00,88.08,88.08,88.01,88.07,10600.0,74.7271,74.7271,74.6677,74.7186,10600.0
2012-05-16 13:55:00,88.07,88.22,88.06,88.19,8300.0,74.7186,74.8459,74.7101,74.8204,8300.0
2012-05-16 14:00:00,88.22,88.45,88.09,88.09,15800.0,74.8459,75.041,74.7356,74.7356,15800.0
2012-05-16 14:05:00,88.11,88.14,87.94,88.03,10600.0,74.7526,74.778,74.6083,74.6847,10600.0
2012-05-16 14:10:00,88.07,88.07,87.84,87.86,14800.0,74.7186,74.7186,74.5235,74.5405,14800.0
2012-05-16 14:15:00,87.87,88.01,87.87,87.97,13900.0,74.5489,74.6677,74.5489,74.6338,13900.0
2012-05-16 14:20:00,88.04,88.05,87.94,87.94,5300.0,74.6932,74.7017,74.6083,74.6083,5300.0
2012-05-16 14:25:00,87.93,87.93,87.79,87.88,27200.0,74.5998,74.5998,74.4811,74.5574,27200.0
2012-05-16 14:30:00,87.9,87.97,87.85,87.9,30200.0,74.5744,74.6338,74.532,74.5744,30200.0
2012-05-16 14:35:00,87.86,87.92,87.81,87.9,31200.0,74.5405,74.5914,74.498,74.5744,31200.0
2012-05-16 14:40:00,87.9,87.98,87.84,87.97,8800.0,74.5744,74.6423,74.5235,74.6338,8800.0
2012-05-16 14:45:00,87.97,88.03,87.92,88.0,10800.0,74.6338,74.6847,74.5914,74.6592,10800.0
2012-05-16 14:50:00,87.99,88.03,87.93,87.99,11200.0,74.6507,74.6847,74.5998,74.6507,11200.0
2012-05-16 14:55:00,87.99,88.12,87.98,88.06,10400.0,74.6507,74.761,74.6423,74.7101,10400.0
2012-05-16 15:00:00,88.12,88.12,87.95,87.99,9200.0,74.761,74.761,74.6168,74.6507,9200.0
2012-05-16 15:05:00,87.99,88.01,87.93,87.93,10100.0,74.6507,74.6677,74.5998,74.5998,10100.0
2012-05-16 15:10:00,87.95,87.95,87.86,87.86,21700.0,74.6168,74.6168,74.5405,74.5405,21700.0
2012-05-16 15:15:00,87.9,87.94,87.87,87.87,17100.0,74.5744,74.6083,74.5489,74.5489,17100.0
2012-05-16 15:20:00,87.9,87.91,87.85,87.91,26600.0,74.5744,74.5829,74.532,74.5829,26600.0
2012-05-16 15:25:00,87.92,87.95,87.85,87.87,33100.0,74.5914,74.6168,74.532,74.5489,33100.0
2012-05-16 15:30:00,87.9,87.95,87.86,87.95,23500.0,74.5744,74.6168,74.5405,74.6168,23500.0
2012-05-16 15:35:00,87.95,88.09,87.92,88.0,35300.0,74.6168,74.7356,74.5914,74.6592,35300.0
2012-05-16 15:40:00,87.99,87.99,87.85,87.89,38900.0,74.6507,74.6507,74.532,74.5659,38900.0
2012-05-16 15:45:00,87.89,87.97,87.86,87.9,31200.0,74.5659,74.6338,74.5405,74.5744,31200.0
2012-05-16 15:50:00,87.9,87.92,87.86,87.91,87400.0,74.5744,74.5914,74.5405,74.5829,87400.0
2012-05-16 15:55:00,87.91,87.97,87.85,87.9,78300.0,74.5829,74.6338,74.532,74.5744,78300.0
2012-05-17 09:30:00,87.92,88.18,87.89,87.9,28300.0,74.5914,74.8119,74.5659,74.5744,28300.0
2012-05-17 09:35:00,87.91,88.06,87.84,87.85,21500.0,74.5829,74.7101,74.5235,74.532,21500.0
2012-05-17 09:40:00,87.85,87.96,87.79,87.85,30700.0,74.532,74.6253,74.4811,74.532,30700.0
2012-05-17 09:45:00,87.81,87.96,87.78,87.88,17200.0,74.498,74.6253,74.4726,74.5574,17200.0
2012-05-17 09:50:00,87.88,87.98,87.85,87.96,26800.0,74.5574,74.6423,74.532,74.6253,26800.0
2012-05-17 09:55:00,87.98,88.04,87.91,88.04,8500.0,74.6423,74.6932,74.5829,74.6932,8500.0
2012-05-17 10:00:00,87.98,87.99,87.45,87.72,91000.0,74.6423,74.6507,74.1926,74.4217,91000.0
2012-05-17 10:05:00,87.72,87.9,87.67,87.9,11800.0,74.4217,74.5744,74.3793,74.5744,11800.0
2012-05-17 10:10:00,87.9,88.14,87.81,88.11,22100.0,74.5744,74.778,74.498,74.7526,22100.0
2012-05-17 10:15:00,88.1,88.46,88.06,88.1,18400.0,74.7441,75.0495,74.7101,74.7441,18400.0
2012-05-17 10:20:00,88.1,88.22,87.92,87.97,17200.0,74.7441,74.8459,74.5914,74.6338,17200.0
2012-05-17 10:25:00,87.98,88.03,87.75,88.02,13500.0,74.6423,74.6847,74.4471,74.6762,13500.0
2012-05-17 10:30:00,87.96,87.96,87.78,87.81,12000.0,74.6253,74.6253,74.4726,74.498,12000.0
2012-05-17 10:35:00,87.85,87.94,87.8,87.9,13700.0,74.532,74.6083,74.4896,74.5744,13700.0
2012-05-17 10:40:00,87.94,88.06,87.81,87.81,5900.0,74.6083,74.7101,74.498,74.498,5900.0
2012-05-17 10:45:00,87.81,87.93,87.75,87.8,17700.0,74.498,74.5998,74.4471,74.4896,17700.0
2012-05-17 10:50:00,87.76,88.06,87.75,88.02,90800.0,74.4556,74.7101,74.4471,74.6762,90800.0
2012-05-17 10:55:00,88.02,88.04,87.81,87.83,8300.0,74.6762,74.6932,74.498,74.515,8300.0
2012-05-17 11:00:00,87.82,88.01,87.75,87.94,29800.0,74.5065,74.6677,74.4471,74.6083,29800.0
2012-05-17 11:05:00,87.92,88.05,87.79,87.79,19600.0,74.5914,74.7017,74.4811,74.4811,19600.0
2012-05-17 11:10:00,87.76,87.8,87.54,87.57,27800.0,74.4556,74.4896,74.269,74.2944,27800.0
2012-05-17 11:15:00,87.61,87.71,87.48,87.65,66500.0,74.3284,74.4132,74.2181,74.3623,66500.0
2012-05-17 11:20:00,87.65,87.65,87.57,87.65,50100.0,74.3623,74.3623,74.2944,74.3623,50100.0
2012-05-17 11:25:00,87.64,87.7,87.58,87.61,8300.0,74.3538,74.4047,74.3029,74.3284,8300.0
2012-05-17 11:30:00,87.65,87.66,87.56,87.62,46200.0,74.3623,74.3708,74.2859,74.3368,46200.0
2012-05-17 11:35:00,87.66,87.66,87.58,87.64,72400.0,74.3708,74.3708,74.3029,74.3538,72400.0
2012-05-17 11:40:00,87.65,87.78,87.57,87.77,45900.0,74.3623,74.4726,74.2944,74.4641,45900.0
2012-05-17 11:45:00,87.75,87.8,87.68,87.71,9200.0,74.4471,74.4896,74.3877,74.4132,9200.0
2012-05-17 11:50:00,87.67,87.71,87.61,87.65,53500.0,74.3793,74.4132,74.3284,74.3623,53500.0
2012-05-17 11:55:00,87.63,87.79,87.62,87.74,6800.0,74.3453,74.4811,74.3368,74.4386,6800.0
2012-05-17 12:00:00,87.72,87.72,87.59,87.66,67500.0,74.4217,74.4217,74.3114,74.3708,67500.0
2012-05-17 12:05:00,87.64,87.68,87.6,87.66,73700.0,74.3538,74.3877,74.3199,74.3708,73700.0
2012-05-17 12:10:00,87.65,87.66,87.61,87.66,53700.0,74.3623,74.3708,74.3284,74.3708,53700.0
2012-05-17 12:15:00,87.67,87.76,87.56,87.66,64200.0,74.3793,74.4556,74.2859,74.3708,64200.0
2012-05-17 12:20:00,87.68,87.71,87.55,87.7,25600.0,74.3877,74.4132,74.2775,74.4047,25600.0
2012-05-17 12:25:00,87.69,87.75,87.6,87.67,10300.0,74.3962,74.4471,74.3199,74.3793,10300.0
2012-05-17 12:30:00,87.64,87.75,87.63,87.72,13100.0,74.3538,74.4471,74.3453,74.4217,13100.0
2012-05-17 12:35:00,87.75,87.91,87.71,87.88,49300.0,74.4471,74.5829,74.4132,74.5574,49300.0
2012-05-17 12:40:00,87.9,87.98,87.86,87.9,23400.0,74.5744,74.6423,74.5405,74.5744,23400.0
2012-05-17 12:45:00,87.93,88.1,87.88,88.08,17500.0,74.5998,74.7441,74.5574,74.7271,17500.0
2012-05-17 12:50:00,88.06,88.06,87.93,87.94,12100.0,74.7101,74.7101,74.5998,74.6083,12100.0
2012-05-17 12:55:00,87.98,88.04,87.96,87.97,6600.0,74.6423,74.6932,74.6253,74.6338,6600.0
2012-05-17 13:00:00,87.97,88.06,87.95,88.06,11600.0,74.6338,74.7101,74.6168,74.7101,11600.0
2012-05-17 13:05:00,88.04,88.3,88.04,88.28,20500.0,74.6932,74.9138,74.6932,74.8968,20500.0
2012-05-17 13:10:00,88.29,88.35,88.27,88.33,18100.0,74.9053,74.9562,74.8883,74.9392,18100.0
2012-05-17 13:15:00,88.34,88.35,88.21,88.29,40000.0,74.9477,74.9562,74.8374,74.9053,40000.0
2012-05-17 13:20:00,88.28,88.32,88.15,88.2,13600.0,74.8968,74.9307,74.7865,74.8289,13600.0
2012-05-17 13:25:00,88.2,88.2,88.0,88.01,18600.0,74.8289,74.8289,74.6592,74.6677,18600.0
2012-05-17 13:30:00,88.0,88.06,87.86,87.87,12500.0,74.6592,74.7101,74.5405,74.5489,12500.0
2012-05-17 13:35:00,87.85,87.88,87.75,87.77,16800.0,74.532,74.5574,74.4471,74.4641,16800.0
2012-05-17 13:40:00,87.81,87.81,87.73,87.76,27700.0,74.498,74.498,74.4302,74.4556,27700.0
2012-05-17 13:45:00,87.74,87.8,87.54,87.55,36000.0,74.4386,74.4896,74.269,74.2775,36000.0
2012-05-17 13:50:00,87.55,87.79,87.53,87.79,33700.0,74.2775,74.4811,74.2605,74.4811,33700.0
2012-05-17 13:55:00,87.78,87.79,87.74,87.75,20700.0,74.4726,74.4811,74.4386,74.4471,20700.0
2012-05-17 14:00:00,87.74,87.77,87.74,87.75,72400.0,74.4386,74.4641,74.4386,74.4471,72400.0
2012-05-17 14:05:00,87.75,87.77,87.74,87.76,58000.0,74.4471,74.4641,74.4386,74.4556,58000.0
2012-05-17 14:10:00,87.77,87.77,87.54,87.61,114500.0,74.4641,74.4641,74.269,74.3284,114500.0
2012-05-17 14:15:00,87.59,87.7,87.57,87.65,25700.0,74.3114,74.4047,74.2944,74.3623,25700.0
2012-05-17 14:20:00,87.65,87.85,87.65,87.75,41200.0,74.3623,74.532,74.3623,74.4471,41200.0
2012-05-17 14:25:00,87.76,87.78,87.72,87.76,52400.0,74.4556,74.4726,74.4217,74.4556,52400.0
2012-05-17 14:30:00,87.75,87.78,87.73,87.76,41200.0,74.4471,74.4726,74.4302,74.4556,41200.0
2012-05-17 14:35:00,87.75,87.78,87.73,87.75,110600.0,74.4471,74.4726,74.4302,74.4471,110600.0
2012-05-17 14:40:00,87.75,87.79,87.74,87.75,38800.0,74.4471,74.4811,74.4386,74.4471,38800.0
2012-05-17 14:45:00,87.76,87.77,87.7,87.75,58800.0,74.4556,74.4641,74.4047,74.4471,58800.0
2012-05-17 14:50:00,87.75,87.77,87.74,87.74,47400.0,74.4471,74.4641,74.4386,74.4386,47400.0
2012-05-17 14:55:00,87.76,87.79,87.74,87.77,26000.0,74.4556,74.4811,74.4386,74.4641,26000.0
2012-05-17 15:00:00,87.76,87.85,87.75,87.75,117900.0,74.4556,74.532,74.4471,74.4471,117900.0
2012-05-17 15:05:00,87.77,87.79,87.6,87.66,71100.0,74.4641,74.4811,74.3199,74.3708,71100.0
2012-05-17 15:10:00,87.66,87.75,87.64,87.7,170700.0,74.3708,74.4471,74.3538,74.4047,170700.0
2012-05-17 15:15:00,87.7,87.71,87.6,87.69,40200.0,74.4047,74.4132,74.3199,74.3962,40200.0
2012-05-17 15:20:00,87.66,87.71,87.65,87.68,23700.0,74.3708,74.4132,74.3623,74.3877,23700.0
2012-05-17 15:25:00,87.68,87.76,87.58,87.6,33900.0,74.3877,74.4556,74.3029,74.3199,33900.0
2012-05-17 15:30:00,87.6,87.6,87.28,87.37,61500.0,74.3199,74.3199,74.0484,74.1247,61500.0
2012-05-17 15:35:00,87.38,87.38,87.08,87.09,53900.0,74.1332,74.1332,73.8787,73.8872,53900.0
2012-05-17 15:40:00,87.09,87.11,86.8,86.81,74600.0,73.8872,73.9042,73.6412,73.6496,74600.0
2012-05-17 15:45:00,86.8,86.81,86.68,86.74,72600.0,73.6412,73.6496,73.5393,73.5902,72600.0
2012-05-17 15:50:00,86.74,87.01,86.74,87.01,58000.0,73.5902,73.8193,73.5902,73.8193,58000.0
2012-05-17 15:55:00,87.01,87.01,86.77,86.77,184400.0,73.8193,73.8193,73.6157,73.6157,184400.0
2012-05-18 09:30:00,87.26,87.35,87.05,87.05,272500.0,74.0314,74.1078,73.8533,73.8533,272500.0
2012-05-18 09:35:00,87.03,87.09,86.65,86.78,41100.0,73.8363,73.8872,73.5139,73.6242,41100.0
2012-05-18 09:40:00,86.79,86.82,86.34,86.34,39100.0,73.6327,73.6581,73.2509,73.2509,39100.0
2012-05-18 09:45:00,86.42,86.6,86.39,86.53,23200.0,73.3188,73.4715,73.2933,73.4121,23200.0
2012-05-18 09:50:00,86.56,86.96,86.54,86.78,60300.0,73.4375,73.7769,73.4206,73.6242,60300.0
2012-05-18 09:55:00,86.78,86.88,86.48,86.49,21400.0,73.6242,73.709,73.3697,73.3781,21400.0
2012-05-18 10:00:00,86.48,86.48,86.11,86.17,74700.0,73.3697,73.3697,73.0558,73.1067,74700.0
2012-05-18 10:05:00,86.15,86.18,85.92,85.92,58100.0,73.0897,73.1151,72.8946,72.8946,58100.0
2012-05-18 10:10:00,85.93,86.13,85.88,86.13,25600.0,72.903,73.0727,72.8606,73.0727,25600.0
2012-05-18 10:15:00,86.13,86.19,85.89,85.89,18300.0,73.0727,73.1236,72.8691,72.8691,18300.0
2012-05-18 10:20:00,85.9,85.9,85.61,85.65,48800.0,72.8776,72.8776,72.6316,72.6655,48800.0
2012-05-18 10:25:00,85.68,86.0,85.67,85.91,16500.0,72.6909,72.9624,72.6825,72.8861,16500.0
2012-05-18 10:30:00,85.92,85.96,85.74,85.93,22600.0,72.8946,72.9285,72.7418,72.903,22600.0
2012-05-18 10:35:00,85.96,86.03,85.88,86.03,12200.0,72.9285,72.9879,72.8606,72.9879,12200.0
2012-05-18 10:40:00,86.03,86.13,86.03,86.1,13700.0,72.9879,73.0727,72.9879,73.0473,13700.0
2012-05-18 10:45:00,86.09,86.38,86.09,86.32,49800.0,73.0388,73.2848,73.0388,73.2339,49800.0
2012-05-18 10:50:00,86.32,86.74,86.28,86.55,48000.0,73.2339,73.5902,73.2,73.4291,48000.0
2012-05-18 10:55:00,86.54,86.56,86.3,86.37,17500.0,73.4206,73.4375,73.217,73.2763,17500.0
2012-05-18 11:00:00,86.32,86.44,86.12,86.13,22100.0,73.2339,73.3357,73.0642,73.0727,22100.0
2012-05-18 11:05:00,86.13,86.13,85.86,85.87,46600.0,73.0727,73.0727,72.8437,72.8521,46600.0
2012-05-18 11:10:00,85.88,85.97,85.77,85.86,15700.0,72.8606,72.937,72.7673,72.8437,15700.0
2012-05-18 11:15:00,85.87,85.88,85.67,85.73,11700.0,72.8521,72.8606,72.6825,72.7334,11700.0
2012-05-18 11:20:00,85.73,85.82,85.6,85.67,14700.0,72.7334,72.8097,72.6231,72.6825,14700.0
2012-05-18 11:25:00,85.69,85.84,85.58,85.58,22200.0,72.6994,72.8267,72.6061,72.6061,22200.0
2012-05-18 11:30:00,85.58,85.66,85.45,85.63,39300.0,72.6061,72.674,72.4958,72.6485,39300.0
2012-05-18 11:35:00,85.62,85.62,85.3,85.4,31200.0,72.64,72.64,72.3686,72.4534,31200.0
2012-05-18 11:40:00,85.43,85.47,85.32,85.37,10300.0,72.4788,72.5128,72.3855,72.4279,10300.0
2012-05-18 11:45:00,85.39,85.39,85.2,85.2,15100.0,72.4449,72.4449,72.2837,72.2837,15100.0
2012-05-18 11:50:00,85.2,85.2,85.07,85.14,17400.0,72.2837,72.2837,72.1734,72.2328,17400.0
2012-05-18 11:55:00,85.17,85.23,85.02,85.11,16600.0,72.2583,72.3092,72.131,72.2074,16600.0
2012-05-18 12:00:00,85.12,85.23,85.1,85.15,14300.0,72.2158,72.3092,72.1989,72.2413,14300.0
2012-05-18 12:05:00,85.15,85.26,85.12,85.26,12400.0,72.2413,72.3346,72.2158,72.3346,12400.0
2012-05-18 12:10:00,85.3,85.39,85.24,85.33,14500.0,72.3686,72.4449,72.3176,72.394,14500.0
2012-05-18 12:15:00,85.33,85.33,85.2,85.26,11500.0,72.394,72.394,72.2837,72.3346,11500.0
2012-05-18 12:20:00,85.28,85.38,85.25,85.32,8700.0,72.3516,72.4364,72.3261,72.3855,8700.0
2012-05-18 12:25:00,85.35,85.56,85.32,85.51,8100.0,72.411,72.5891,72.3855,72.5467,8100.0
2012-05-18 12:30:00,85.54,85.64,85.52,85.6,15500.0,72.5722,72.657,72.5552,72.6231,15500.0
2012-05-18 12:35:00,85.58,85.63,85.52,85.63,13000.0,72.6061,72.6485,72.5552,72.6485,13000.0
2012-05-18 12:40:00,85.65,85.9,85.65,85.84,16800.0,72.6655,72.8776,72.6655,72.8267,16800.0
2012-05-18 12:45:00,85.82,85.91,85.76,85.85,7700.0,72.8097,72.8861,72.7588,72.8352,7700.0
2012-05-18 12:50:00,85.88,85.95,85.86,85.88,5100.0,72.8606,72.92,72.8437,72.8606,5100.0
2012-05-18 12:55:00,85.85,85.85,85.73,85.8,8400.0,72.8352,72.8352,72.7334,72.7928,8400.0
2012-05-18 13:00:00,85.79,85.79,85.63,85.63,7400.0,72.7843,72.7843,72.6485,72.6485,7400.0
2012-05-18 13:05:00,85.63,85.65,85.53,85.65,16200.0,72.6485,72.6655,72.5637,72.6655,16200.0
2012-05-18 13:10:00,85.63,85.68,85.6,85.61,5800.0,72.6485,72.6909,72.6231,72.6316,5800.0
2012-05-18 13:15:00,85.6,85.74,85.6,85.7,7100.0,72.6231,72.7418,72.6231,72.7079,7100.0
2012-05-18 13:20:00,85.71,85.76,85.67,85.67,5200.0,72.7164,72.7588,72.6825,72.6825,5200.0
2012-05-18 13:25:00,85.67,85.68,85.57,85.65,20800.0,72.6825,72.6909,72.5976,72.6655,20800.0
2012-05-18 13:30:00,85.63,85.63,85.55,85.58,8200.0,72.6485,72.6485,72.5807,72.6061,8200.0
2012-05-18 13:35:00,85.59,85.63,85.34,85.35,24100.0,72.6146,72.6485,72.4025,72.411,24100.0
2012-05-18 13:40:00,85.37,85.51,85.37,85.48,5300.0,72.4279,72.5467,72.4279,72.5213,5300.0
2012-05-18 13:45:00,85.48,85.48,85.34,85.47,7200.0,72.5213,72.5213,72.4025,72.5128,7200.0
2012-05-18 13:50:00,85.48,85.49,85.27,85.32,12400.0,72.5213,72.5297,72.3431,72.3855,12400.0
2012-05-18 13:55:00,85.31,85.41,85.28,85.28,10600.0,72.377,72.4619,72.3516,72.3516,10600.0
2012-05-18 14:00:00,85.26,85.29,85.22,85.26,17800.0,72.3346,72.3601,72.3007,72.3346,17800.0
2012-05-18 14:05:00,85.25,85.35,85.04,85.17,28400.0,72.3261,72.411,72.148,72.2583,28400.0
2012-05-18 14:10:00,85.18,85.18,85.05,85.07,33000.0,72.2667,72.2667,72.1565,72.1734,33000.0
2012-05-18 14:15:00,85.07,85.23,85.05,85.12,31500.0,72.1734,72.3092,72.1565,72.2158,31500.0
2012-05-18 14:20:00,85.08,85.1,85.0,85.03,18600.0,72.1819,72.1989,72.114,72.1395,18600.0
2012-05-18 14:25:00,85.03,85.12,85.02,85.1,9500.0,72.1395,72.2158,72.131,72.1989,9500.0
2012-05-18 14:30:00,85.1,85.1,85.0,85.02,34200.0,72.1989,72.1989,72.114,72.131,34200.0
2012-05-18 14:35:00,85.01,85.18,85.01,85.09,17700.0,72.1225,72.2667,72.1225,72.1904,17700.0
2012-05-18 14:40:00,85.1,85.12,84.96,84.97,39000.0,72.1989,72.2158,72.0801,72.0886,39000.0
2012-05-18 14:45:00,84.99,85.03,84.97,85.01,14200.0,72.1055,72.1395,72.0886,72.1225,14200.0
2012-05-18 14:50:00,85.01,85.23,85.01,85.17,21200.0,72.1225,72.3092,72.1225,72.2583,21200.0
2012-05-18 14:55:00,85.17,85.23,85.13,85.17,13600.0,72.2583,72.3092,72.2243,72.2583,13600.0
2012-05-18 15:00:00,85.17,85.18,85.03,85.11,14700.0,72.2583,72.2667,72.1395,72.2074,14700.0
2012-05-18 15:05:00,85.14,85.28,85.12,85.28,23400.0,72.2328,72.3516,72.2158,72.3516,23400.0
2012-05-18 15:10:00,85.29,85.45,85.25,85.29,21100.0,72.3601,72.4958,72.3261,72.3601,21100.0
2012-05-18 15:15:00,85.27,85.42,85.26,85.37,37000.0,72.3431,72.4704,72.3346,72.4279,37000.0
2012-05-18 15:20:00,85.36,85.37,85.23,85.26,48900.0,72.4195,72.4279,72.3092,72.3346,48900.0
2012-05-18 15:25:00,85.28,85.39,85.24,85.36,68700.0,72.3516,72.4449,72.3176,72.4195,68700.0
2012-05-18 15:30:00,85.36,85.38,84.94,84.97,85500.0,72.4195,72.4364,72.0631,72.0886,85500.0
2012-05-18 15:35:00,84.95,85.02,84.88,84.96,70200.0,72.0716,72.131,72.0122,72.0801,70200.0
2012-05-18 15:40:00,84.97,84.97,84.86,84.88,43500.0,72.0886,72.0886,71.9953,72.0122,43500.0
2012-05-18 15:45:00,84.88,85.04,84.88,84.93,62500.0,72.0122,72.148,72.0122,72.0546,62500.0
2012-05-18 15:50:00,84.95,84.99,84.86,84.93,70900.0,72.0716,72.1055,71.9953,72.0546,70900.0
2012-05-18 15:55:00,84.94,85.16,84.9,85.07,133400.0,72.0631,72.2498,72.0292,72.1734,133400.0
2012-05-21 09:30:00,85.01,85.44,85.0,85.18,35800.0,72.1225,72.4873,72.114,72.2667,35800.0
2012-05-21 09:35:00,85.19,85.21,84.9,85.16,46700.0,72.2752,72.2922,72.0292,72.2498,46700.0
2012-05-21 09:40:00,85.1,85.34,85.06,85.33,18300.0,72.1989,72.4025,72.1649,72.394,18300.0
2012-05-21 09:45:00,85.32,85.32,85.13,85.23,11100.0,72.3855,72.3855,72.2243,72.3092,11100.0
2012-05-21 09:50:00,85.2,85.34,85.12,85.12,16800.0,72.2837,72.4025,72.2158,72.2158,16800.0
2012-05-21 09:55:00,85.1,85.4,85.04,85.4,16100.0,72.1989,72.4534,72.148,72.4534,16100.0
2012-05-21 10:00:00,85.38,85.58,85.36,85.53,16300.0,72.4364,72.6061,72.4195,72.5637,16300.0
2012-05-21 10:05:00,85.58,85.64,85.28,85.33,19100.0,72.6061,72.657,72.3516,72.394,19100.0
2012-05-21 10:10:00,85.33,85.37,85.19,85.28,22800.0,72.394,72.4279,72.2752,72.3516,22800.0
2012-05-21 10:15:00,85.29,85.76,85.25,85.73,26800.0,72.3601,72.7588,72.3261,72.7334,26800.0
2012-05-21 10:20:00,85.76,85.76,85.55,85.55,9600.0,72.7588,72.7588,72.5807,72.5807,9600.0
2012-05-21 10:25:00,85.53,85.71,85.49,85.71,8400.0,72.5637,72.7164,72.5297,72.7164,8400.0
2012-05-21 10:30:00,85.71,86.0,85.71,86.0,9100.0,72.7164,72.9624,72.7164,72.9624,9100.0
2012-05-21 10:35:00,86.0,86.02,85.86,85.93,12100.0,72.9624,72.9794,72.8437,72.903,12100.0
2012-05-21 10:40:00,85.93,86.0,85.91,85.91,11800.0,72.903,72.9624,72.8861,72.8861,11800.0
2012-05-21 10:45:00,85.91,86.05,85.9,85.93,18400.0,72.8861,73.0049,72.8776,72.903,18400.0
2012-05-21 10:50:00,85.95,86.06,85.94,86.04,13100.0,72.92,73.0133,72.9115,72.9964,13100.0
2012-05-21 10:55:00,86.02,86.2,86.0,86.17,16600.0,72.9794,73.1321,72.9624,73.1067,16600.0
2012-05-21 11:00:00,86.17,86.25,86.1,86.12,21700.0,73.1067,73.1745,73.0473,73.0642,21700.0
2012-05-21 11:05:00,86.15,86.21,86.07,86.08,12800.0,73.0897,73.1406,73.0218,73.0303,12800.0
2012-05-21 11:10:00,86.06,86.06,85.91,85.93,11100.0,73.0133,73.0133,72.8861,72.903,11100.0
2012-05-21 11:15:00,85.93,86.11,85.91,86.02,15100.0,72.903,73.0558,72.8861,72.9794,15100.0
2012-05-21 11:20:00,86.0,86.0,85.91,85.91,22400.0,72.9624,72.9624,72.8861,72.8861,22400.0
2012-05-21 11:25:00,85.89,85.93,85.79,85.85,22600.0,72.8691,72.903,72.7843,72.8352,22600.0
2012-05-21 11:30:00,85.85,85.89,85.68,85.72,12900.0,72.8352,72.8691,72.6909,72.7249,12900.0
2012-05-21 11:35:00,85.72,85.84,85.67,85.71,16500.0,72.7249,72.8267,72.6825,72.7164,16500.0
2012-05-21 11:40:00,85.72,85.73,85.59,85.69,9500.0,72.7249,72.7334,72.6146,72.6994,9500.0
2012-05-21 11:45:00,85.69,85.82,85.69,85.82,20600.0,72.6994,72.8097,72.6994,72.8097,20600.0
2012-05-21 11:50:00,85.83,85.93,85.81,85.92,9800.0,72.8182,72.903,72.8012,72.8946,9800.0
2012-05-21 11:55:00,85.88,85.93,85.75,85.78,7900.0,72.8606,72.903,72.7503,72.7758,7900.0
2012-05-21 12:00:00,85.8,85.98,85.74,85.94,10100.0,72.7928,72.9455,72.7418,72.9115,10100.0
2012-05-21 12:05:00,85.93,85.99,85.91,85.91,8600.0,72.903,72.9539,72.8861,72.8861,8600.0
2012-05-21 12:10:00,85.91,86.14,85.91,85.99,23400.0,72.8861,73.0812,72.8861,72.9539,23400.0
2012-05-21 12:15:00,85.99,86.1,85.98,86.02,12300.0,72.9539,73.0473,72.9455,72.9794,12300.0
2012-05-21 12:20:00,86.0,86.37,86.0,86.3,43300.0,72.9624,73.2763,72.9624,73.217,43300.0
2012-05-21 12:25:00,86.3,86.41,86.22,86.41,17900.0,73.217,73.3103,73.1491,73.3103,17900.0
2012-05-21 12:30:00,86.4,86.41,86.29,86.29,17000.0,73.3018,73.3103,73.2085,73.2085,17000.0
2012-05-21 12:35:00,86.29,86.35,86.26,86.29,7800.0,73.2085,73.2594,73.183,73.2085,7800.0
2012-05-21 12:40:00,86.3,86.4,86.24,86.25,13000.0,73.217,73.3018,73.166,73.1745,13000.0
2012-05-21 12:45:00,86.24,86.28,86.18,86.2,6900.0,73.166,73.2,73.1151,73.1321,6900.0
2012-05-21 12:50:00,86.2,86.22,86.05,86.11,9000.0,73.1321,73.1491,73.0049,73.0558,9000.0
2012-05-21 12:55:00,86.11,86.13,86.0,86.1,12900.0,73.0558,73.0727,72.9624,73.0473,12900.0
2012-05-21 13:00:00,86.09,86.19,86.05,86.16,6600.0,73.0388,73.1236,73.0049,73.0982,6600.0
2012-05-21 13:05:00,86.15,86.24,86.1,86.19,11100.0,73.0897,73.166,73.0473,73.1236,11100.0
2012-05-21 13:10:00,86.22,86.22,86.05,86.05,9200.0,73.1491,73.1491,73.0049,73.0049,9200.0
2012-05-21 13:15:00,86.04,86.21,86.04,86.18,20400.0,72.9964,73.1406,72.9964,73.1151,20400.0
2012-05-21 13:20:00,86.2,86.28,86.17,86.23,8400.0,73.1321,73.2,73.1067,73.1576,8400.0
2012-05-21 13:25:00,86.22,86.22,86.11,86.16,8900.0,73.1491,73.1491,73.0558,73.0982,8900.0
2012-05-21 13:30:00,86.19,86.29,86.19,86.28,27600.0,73.1236,73.2085,73.1236,73.2,27600.0
2012-05-21 13:35:00,86.27,86.36,86.26,86.34,16600.0,73.1915,73.2679,73.183,73.2509,16600.0
2012-05-21 13:40:00,86.33,86.4,86.3,86.35,11500.0,73.2424,73.3018,73.217,73.2594,11500.0
2012-05-21 13:45:00,86.36,86.52,86.35,86.44,17500.0,73.2679,73.4036,73.2594,73.3357,17500.0
2012-05-21 13:50:00,86.45,86.46,86.26,86.39,8800.0,73.3442,73.3527,73.183,73.2933,8800.0
2012-05-21 13:55:00,86.39,86.42,86.28,86.29,11800.0,73.2933,73.3188,73.2,73.2085,11800.0
2012-05-21 14:00:00,86.31,86.37,86.27,86.3,6800.0,73.2254,73.2763,73.1915,73.217,6800.0
2012-05-21 14:05:00,86.28,86.3,86.19,86.19,10200.0,73.2,73.217,73.1236,73.1236,10200.0
2012-05-21 14:10:00,86.21,86.23,86.13,86.22,15800.0,73.1406,73.1576,73.0727,73.1491,15800.0
2012-05-21 14:15:00,86.22,86.3,86.14,86.3,13200.0,73.1491,73.217,73.0812,73.217,13200.0
2012-05-21 14:20:00,86.3,86.41,86.18,86.2,12700.0,73.217,73.3103,73.1151,73.1321,12700.0
2012-05-21 14:25:00,86.22,86.23,86.12,86.18,12800.0,73.1491,73.1576,73.0642,73.1151,12800.0
2012-05-21 14:30:00,86.18,86.28,86.14,86.26,13800.0,73.1151,73.2,73.0812,73.183,13800.0
2012-05-21 14:35:00,86.26,86.26,86.17,86.17,10000.0,73.183,73.183,73.1067,73.1067,10000.0
2012-05-21 14:40:00,86.2,86.24,86.18,86.2,7800.0,73.1321,73.166,73.1151,73.1321,7800.0
2012-05-21 14:45:00,86.21,86.23,86.14,86.2,12100.0,73.1406,73.1576,73.0812,73.1321,12100.0
2012-05-21 14:50:00,86.22,86.26,86.19,86.25,14000.0,73.1491,73.183,73.1236,73.1745,14000.0
2012-05-21 14:55:00,86.23,86.38,86.22,86.29,16800.0,73.1576,73.2848,73.1491,73.2085,16800.0
2012-05-21 15:00:00,86.29,86.39,86.29,86.36,10000.0,73.2085,73.2933,73.2085,73.2679,10000.0
2012-05-21 15:05:00,86.38,86.42,86.37,86.39,15600.0,73.2848,73.3188,73.2763,73.2933,15600.0
2012-05-21 15:10:00,86.39,86.44,86.37,86.42,10600.0,73.2933,73.3357,73.2763,73.3188,10600.0
2012-05-21 15:15:00,86.43,86.61,86.41,86.61,22600.0,73.3272,73.48,73.3103,73.48,22600.0
2012-05-21 15:20:00,86.59,86.79,86.59,86.79,25900.0,73.463,73.6327,73.463,73.6327,25900.0
2012-05-21 15:25:00,86.78,86.9,86.75,86.78,30000.0,73.6242,73.726,73.5987,73.6242,30000.0
2012-05-21 15:30:00,86.77,86.79,86.62,86.79,22400.0,73.6157,73.6327,73.4884,73.6327,22400.0
2012-05-21 15:35:00,86.78,86.8,86.65,86.8,20100.0,73.6242,73.6412,73.5139,73.6412,20100.0
2012-05-21 15:40:00,86.78,86.78,86.61,86.7,30900.0,73.6242,73.6242,73.48,73.5563,30900.0
2012-05-21 15:45:00,86.69,86.75,86.64,86.74,36900.0,73.5478,73.5987,73.5054,73.5902,36900.0
2012-05-21 15:50:00,86.74,86.83,86.71,86.76,37200.0,73.5902,73.6666,73.5648,73.6072,37200.0
2012-05-21 15:55:00,86.75,86.76,86.65,86.71,117800.0,73.5987,73.6072,73.5139,73.5648,117800.0
2012-05-22 09:30:00,86.9,87.17,86.72,87.05,54100.0,73.726,73.9551,73.5733,73.8533,54100.0
2012-05-22 09:35:00,87.01,87.04,86.72,86.72,31100.0,73.8193,73.8448,73.5733,73.5733,31100.0
2012-05-22 09:40:00,86.72,86.82,86.56,86.79,19900.0,73.5733,73.6581,73.4375,73.6327,19900.0
2012-05-22 09:45:00,86.81,87.02,86.8,86.88,29400.0,73.6496,73.8278,73.6412,73.709,29400.0
2012-05-22 09:50:00,86.84,86.95,86.74,86.94,32100.0,73.6751,73.7684,73.5902,73.7599,32100.0
2012-05-22 09:55:00,86.97,86.98,86.54,86.63,35900.0,73.7854,73.7939,73.4206,73.4969,35900.0
2012-05-22 10:00:00,86.64,87.0,86.64,87.0,17100.0,73.5054,73.8108,73.5054,73.8108,17100.0
2012-05-22 10:05:00,86.97,87.39,86.96,87.38,48800.0,73.7854,74.1417,73.7769,74.1332,48800.0
2012-05-22 10:10:00,87.39,87.43,87.3,87.39,84400.0,74.1417,74.1756,74.0654,74.1417,84400.0
2012-05-22 10:15:00,87.4,87.47,87.29,87.29,33300.0,74.1502,74.2096,74.0569,74.0569,33300.0
2012-05-22 10:20:00,87.31,87.45,87.29,87.34,45700.0,74.0738,74.1926,74.0569,74.0993,45700.0
2012-05-22 10:25:00,87.33,87.35,87.25,87.26,24900.0,74.0908,74.1078,74.0229,74.0314,24900.0
2012-05-22 10:30:00,87.28,87.45,87.27,87.44,14900.0,74.0484,74.1926,74.0399,74.1841,14900.0
2012-05-22 10:35:00,87.44,87.44,87.25,87.25,15900.0,74.1841,74.1841,74.0229,74.0229,15900.0
2012-05-22 10:40:00,87.25,87.36,87.25,87.34,17300.0,74.0229,74.1163,74.0229,74.0993,17300.0
2012-05-22 10:45:00,87.35,87.62,87.35,87.59,25600.0,74.1078,74.3368,74.1078,74.3114,25600.0
2012-05-22 10:50:00,87.59,87.68,87.57,87.65,19800.0,74.3114,74.3877,74.2944,74.3623,19800.0
2012-05-22 10:55:00,87.65,87.71,87.6,87.69,14300.0,74.3623,74.4132,74.3199,74.3962,14300.0
2012-05-22 11:00:00,87.69,87.79,87.66,87.69,14100.0,74.3962,74.4811,74.3708,74.3962,14100.0
2012-05-22 11:05:00,87.7,87.74,87.65,87.67,7900.0,74.4047,74.4386,74.3623,74.3793,7900.0
2012-05-22 11:10:00,87.68,87.71,87.39,87.39,11200.0,74.3877,74.4132,74.1417,74.1417,11200.0
2012-05-22 11:15:00,87.41,87.48,87.41,87.45,12800.0,74.1587,74.2181,74.1587,74.1926,12800.0
2012-05-22 11:20:00,87.43,87.62,87.43,87.61,9400.0,74.1756,74.3368,74.1756,74.3284,9400.0
2012-05-22 11:25:00,87.63,87.7,87.62,87.69,10700.0,74.3453,74.4047,74.3368,74.3962,10700.0
2012-05-22 11:30:00,87.7,87.7,87.56,87.61,7800.0,74.4047,74.4047,74.2859,74.3284,7800.0
2012-05-22 11:35:00,87.61,87.61,87.46,87.51,7400.0,74.3284,74.3284,74.2011,74.2435,7400.0
2012-05-22 11:40:00,87.49,87.55,87.43,87.5,8900.0,74.2265,74.2775,74.1756,74.235,8900.0
2012-05-22 11:45:00,87.49,87.54,87.45,87.54,6400.0,74.2265,74.269,74.1926,74.269,6400.0
2012-05-22 11:50:00,87.53,87.55,87.46,87.48,5000.0,74.2605,74.2775,74.2011,74.2181,5000.0
2012-05-22 11:55:00,87.5,87.54,87.22,87.23,9700.0,74.235,74.269,73.9975,74.006,9700.0
2012-05-22 12:00:00,87.24,87.26,87.11,87.16,10800.0,74.0144,74.0314,73.9042,73.9466,10800.0
2012-05-22 12:05:00,87.17,87.18,86.92,86.92,8100.0,73.9551,73.9635,73.743,73.743,8100.0
2012-05-22 12:10:00,86.92,87.21,86.87,87.21,12400.0,73.743,73.989,73.7005,73.989,12400.0
2012-05-22 12:15:00,87.2,87.2,87.07,87.16,8400.0,73.9805,73.9805,73.8702,73.9466,8400.0
2012-05-22 12:20:00,87.17,87.35,87.17,87.33,7800.0,73.9551,74.1078,73.9551,74.0908,7800.0
2012-05-22 12:25:00,87.33,87.4,87.3,87.38,7300.0,74.0908,74.1502,74.0654,74.1332,7300.0
2012-05-22 12:30:00,87.39,87.42,87.28,87.29,5800.0,74.1417,74.1672,74.0484,74.0569,5800.0
2012-05-22 12:35:00,87.29,87.36,87.26,87.32,6800.0,74.0569,74.1163,74.0314,74.0823,6800.0
2012-05-22 12:40:00,87.34,87.4,87.3,87.3,9300.0,74.0993,74.1502,74.0654,74.0654,9300.0
2012-05-22 12:45:00,87.3,87.47,87.29,87.45,7100.0,74.0654,74.2096,74.0569,74.1926,7100.0
2012-05-22 12:50:00,87.45,87.47,87.36,87.45,5000.0,74.1926,74.2096,74.1163,74.1926,5000.0
2012-05-22 12:55:00,87.4,87.48,87.4,87.48,6500.0,74.1502,74.2181,74.1502,74.2181,6500.0
2012-05-22 13:00:00,87.5,87.58,87.49,87.52,7700.0,74.235,74.3029,74.2265,74.252,7700.0
2012-05-22 13:05:00,87.52,87.66,87.52,87.66,7900.0,74.252,74.3708,74.252,74.3708,7900.0
2012-05-22 13:10:00,87.66,87.68,87.52,87.56,6800.0,74.3708,74.3877,74.252,74.2859,6800.0
2012-05-22 13:15:00,87.58,87.6,87.37,87.45,12700.0,74.3029,74.3199,74.1247,74.1926,12700.0
2012-05-22 13:20:00,87.45,87.59,87.41,87.58,10200.0,74.1926,74.3114,74.1587,74.3029,10200.0
2012-05-22 13:25:00,87.56,87.56,87.44,87.44,4700.0,74.2859,74.2859,74.1841,74.1841,4700.0
2012-05-22 13:30:00,87.39,87.47,87.33,87.44,30400.0,74.1417,74.2096,74.0908,74.1841,30400.0
2012-05-22 13:35:00,87.46,87.61,87.4,87.57,28800.0,74.2011,74.3284,74.1502,74.2944,28800.0
2012-05-22 13:40:00,87.56,87.56,87.47,87.5,31200.0,74.2859,74.2859,74.2096,74.235,31200.0
2012-05-22 13:45:00,87.5,87.5,87.38,87.45,25300.0,74.235,74.235,74.1332,74.1926,25300.0
2012-05-22 13:50:00,87.45,87.47,87.37,87.42,21900.0,74.1926,74.2096,74.1247,74.1672,21900.0
2012-05-22 13:55:00,87.43,87.44,87.31,87.37,6200.0,74.1756,74.1841,74.0738,74.1247,6200.0
2012-05-22 14:00:00,87.4,87.54,87.37,87.52,11300.0,74.1502,74.269,74.1247,74.252,11300.0
2012-05-22 14:05:00,87.52,87.64,87.52,87.62,10800.0,74.252,74.3538,74.252,74.3368,10800.0
2012-05-22 14:10:00,87.63,87.65,87.46,87.5,11700.0,74.3453,74.3623,74.2011,74.235,11700.0
2012-05-22 14:15:00,87.52,87.6,87.5,87.58,7200.0,74.252,74.3199,74.235,74.3029,7200.0
2012-05-22 14:20:00,87.61,87.75,87.61,87.75,11600.0,74.3284,74.4471,74.3284,74.4471,11600.0
2012-05-22 14:25:00,87.74,87.78,87.72,87.72,15500.0,74.4386,74.4726,74.4217,74.4217,15500.0
2012-05-22 14:30:00,87.7,87.74,87.41,87.54,16100.0,74.4047,74.4386,74.1587,74.269,16100.0
2012-05-22 14:35:00,87.55,87.56,87.46,87.46,13800.0,74.2775,74.2859,74.2011,74.2011,13800.0
2012-05-22 14:40:00,87.5,87.54,87.4,87.46,22700.0,74.235,74.269,74.1502,74.2011,22700.0
2012-05-22 14:45:00,87.45,87.45,87.32,87.42,11500.0,74.1926,74.1926,74.0823,74.1672,11500.0
2012-05-22 14:50:00,87.42,87.49,87.38,87.38,6500.0,74.1672,74.2265,74.1332,74.1332,6500.0
2012-05-22 14:55:00,87.33,87.43,87.29,87.37,12900.0,74.0908,74.1756,74.0569,74.1247,12900.0
2012-05-22 15:00:00,87.37,87.42,87.29,87.41,14000.0,74.1247,74.1672,74.0569,74.1587,14000.0
2012-05-22 15:05:00,87.42,87.49,87.37,87.4,11800.0,74.1672,74.2265,74.1247,74.1502,11800.0
2012-05-22 15:10:00,87.41,87.41,87.24,87.26,43400.0,74.1587,74.1587,74.0144,74.0314,43400.0
2012-05-22 15:15:00,87.23,87.29,87.1,87.1,15700.0,74.006,74.0569,73.8957,73.8957,15700.0
2012-05-22 15:20:00,87.09,87.13,86.99,87.02,19300.0,73.8872,73.9211,73.8023,73.8278,19300.0
2012-05-22 15:25:00,87.04,87.1,86.94,86.94,17300.0,73.8448,73.8957,73.7599,73.7599,17300.0
2012-05-22 15:30:00,86.94,86.97,86.64,86.72,58400.0,73.7599,73.7854,73.5054,73.5733,58400.0
2012-05-22 15:35:00,86.69,86.82,86.61,86.63,33800.0,73.5478,73.6581,73.48,73.4969,33800.0
2012-05-22 15:40:00,86.63,86.76,86.5,86.52,30700.0,73.4969,73.6072,73.3866,73.4036,30700.0
2012-05-22 15:45:00,86.54,86.64,86.32,86.37,44000.0,73.4206,73.5054,73.2339,73.2763,44000.0
2012-05-22 15:50:00,86.36,86.77,86.36,86.72,65400.0,73.2679,73.6157,73.2679,73.5733,65400.0
2012-05-22 15:55:00,86.73,86.89,86.61,86.89,96400.0,73.5818,73.7175,73.48,73.7175,96400.0
2012-05-23 09:30:00,86.1,86.3,86.02,86.06,32800.0,73.0473,73.217,72.9794,73.0133,32800.0
2012-05-23 09:35:00,86.03,86.09,85.82,85.97,26800.0,72.9879,73.0388,72.8097,72.937,26800.0
2012-05-23 09:40:00,85.97,86.45,85.93,86.41,18800.0,72.937,73.3442,72.903,73.3103,18800.0
2012-05-23 09:45:00,86.39,86.63,86.33,86.58,20700.0,73.2933,73.4969,73.2424,73.4545,20700.0
2012-05-23 09:50:00,86.51,86.78,86.41,86.72,12700.0,73.3951,73.6242,73.3103,73.5733,12700.0
2012-05-23 09:55:00,86.69,87.03,86.62,87.0,37100.0,73.5478,73.8363,73.4884,73.8108,37100.0
2012-05-23 10:00:00,87.0,87.15,86.84,86.99,55100.0,73.8108,73.9381,73.6751,73.8023,55100.0
2012-05-23 10:05:00,86.99,87.24,86.91,87.0,27600.0,73.8023,74.0144,73.7345,73.8108,27600.0
2012-05-23 10:10:00,87.06,87.11,86.76,86.76,7600.0,73.8617,73.9042,73.6072,73.6072,7600.0
2012-05-23 10:15:00,86.77,86.91,86.59,86.78,14500.0,73.6157,73.7345,73.463,73.6242,14500.0
2012-05-23 10:20:00,86.74,86.75,86.57,86.57,10200.0,73.5902,73.5987,73.446,73.446,10200.0
2012-05-23 10:25:00,86.55,86.61,86.37,86.59,19900.0,73.4291,73.48,73.2763,73.463,19900.0
2012-05-23 10:30:00,86.59,86.66,86.42,86.64,18000.0,73.463,73.5224,73.3188,73.5054,18000.0
2012-05-23 10:35:00,86.65,86.73,86.48,86.48,24600.0,73.5139,73.5818,73.3697,73.3697,24600.0
2012-05-23 10:40:00,86.48,86.65,86.47,86.63,16200.0,73.3697,73.5139,73.3612,73.4969,16200.0
2012-05-23 10:45:00,86.57,86.57,86.36,86.4,43300.0,73.446,73.446,73.2679,73.3018,43300.0
2012-05-23 10:50:00,86.39,86.43,86.32,86.41,14500.0,73.2933,73.3272,73.2339,73.3103,14500.0
2012-05-23 10:55:00,86.42,86.71,86.42,86.5,49700.0,73.3188,73.5648,73.3188,73.3866,49700.0
2012-05-23 11:00:00,86.45,86.48,86.32,86.38,13200.0,73.3442,73.3697,73.2339,73.2848,13200.0
2012-05-23 11:05:00,86.4,86.77,86.4,86.71,27100.0,73.3018,73.6157,73.3018,73.5648,27100.0
2012-05-23 11:10:00,86.71,86.71,86.45,86.51,27300.0,73.5648,73.5648,73.3442,73.3951,27300.0
2012-05-23 11:15:00,86.54,86.61,86.47,86.47,10700.0,73.4206,73.48,73.3612,73.3612,10700.0
2012-05-23 11:20:00,86.47,86.62,86.47,86.57,14800.0,73.3612,73.4884,73.3612,73.446,14800.0
2012-05-23 11:25:00,86.49,86.57,86.48,86.57,10200.0,73.3781,73.446,73.3697,73.446,10200.0
2012-05-23 11:30:00,86.54,86.64,86.48,86.55,11100.0,73.4206,73.5054,73.3697,73.4291,11100.0
2012-05-23 11:35:00,86.56,86.58,86.47,86.55,21800.0,73.4375,73.4545,73.3612,73.4291,21800.0
2012-05-23 11:40:00,86.56,86.68,86.5,86.62,7100.0,73.4375,73.5393,73.3866,73.4884,7100.0
2012-05-23 11:45:00,86.62,86.63,86.49,86.53,9300.0,73.4884,73.4969,73.3781,73.4121,9300.0
2012-05-23 11:50:00,86.53,86.57,86.45,86.45,8000.0,73.4121,73.446,73.3442,73.3442,8000.0
2012-05-23 11:55:00,86.47,86.49,86.24,86.34,9200.0,73.3612,73.3781,73.166,73.2509,9200.0
2012-05-23 12:00:00,86.32,86.38,86.11,86.13,11300.0,73.2339,73.2848,73.0558,73.0727,11300.0
2012-05-23 12:05:00,86.13,86.28,86.12,86.23,15500.0,73.0727,73.2,73.0642,73.1576,15500.0
2012-05-23 12:10:00,86.23,86.25,86.19,86.23,11000.0,73.1576,73.1745,73.1236,73.1576,11000.0
2012-05-23 12:15:00,86.19,86.25,86.18,86.22,8800.0,73.1236,73.1745,73.1151,73.1491,8800.0
2012-05-23 12:20:00,86.24,86.26,86.04,86.1,10800.0,73.166,73.183,72.9964,73.0473,10800.0
2012-05-23 12:25:00,86.1,86.14,86.04,86.09,8100.0,73.0473,73.0812,72.9964,73.0388,8100.0
2012-05-23 12:30:00,86.06,86.19,86.05,86.19,7200.0,73.0133,73.1236,73.0049,73.1236,7200.0
2012-05-23 12:35:00,86.18,86.32,86.18,86.28,10800.0,73.1151,73.2339,73.1151,73.2,10800.0
2012-05-23 12:40:00,86.28,86.33,86.26,86.27,10200.0,73.2,73.2424,73.183,73.1915,10200.0
2012-05-23 12:45:00,86.31,86.56,86.28,86.53,51400.0,73.2254,73.4375,73.2,73.4121,51400.0
2012-05-23 12:50:00,86.47,86.5,86.4,86.48,12800.0,73.3612,73.3866,73.3018,73.3697,12800.0
2012-05-23 12:55:00,86.46,86.47,86.38,86.46,15100.0,73.3527,73.3612,73.2848,73.3527,15100.0
2012-05-23 13:00:00,86.45,86.49,86.42,86.45,8000.0,73.3442,73.3781,73.3188,73.3442,8000.0
2012-05-23 13:05:00,86.45,86.49,86.42,86.47,9000.0,73.3442,73.3781,73.3188,73.3612,9000.0
2012-05-23 13:10:00,86.48,86.51,86.43,86.43,5200.0,73.3697,73.3951,73.3272,73.3272,5200.0
2012-05-23 13:15:00,86.43,86.5,86.42,86.45,15100.0,73.3272,73.3866,73.3188,73.3442,15100.0
2012-05-23 13:20:00,86.45,86.71,86.45,86.7,15300.0,73.3442,73.5648,73.3442,73.5563,15300.0
2012-05-23 13:25:00,86.71,86.87,86.7,86.85,13200.0,73.5648,73.7005,73.5563,73.6836,13200.0
2012-05-23 13:30:00,86.88,86.92,86.77,86.78,9600.0,73.709,73.743,73.6157,73.6242,9600.0
2012-05-23 13:35:00,86.79,86.98,86.78,86.97,12600.0,73.6327,73.7939,73.6242,73.7854,12600.0
2012-05-23 13:40:00,86.97,87.04,86.86,86.91,21000.0,73.7854,73.8448,73.6921,73.7345,21000.0
2012-05-23 13:45:00,86.91,87.11,86.91,87.11,20400.0,73.7345,73.9042,73.7345,73.9042,20400.0
2012-05-23 13:50:00,87.12,87.13,87.05,87.11,36700.0,73.9126,73.9211,73.8533,73.9042,36700.0
2012-05-23 13:55:00,87.1,87.18,87.01,87.17,12900.0,73.8957,73.9635,73.8193,73.9551,12900.0
2012-05-23 14:00:00,87.17,87.18,87.0,87.02,16700.0,73.9551,73.9635,73.8108,73.8278,16700.0
2012-05-23 14:05:00,87.01,87.18,86.98,87.18,15200.0,73.8193,73.9635,73.7939,73.9635,15200.0
2012-05-23 14:10:00,87.18,87.18,87.06,87.12,19100.0,73.9635,73.9635,73.8617,73.9126,19100.0
2012-05-23 14:15:00,87.09,87.19,86.96,87.02,21100.0,73.8872,73.972,73.7769,73.8278,21100.0
2012-05-23 14:20:00,87.01,87.06,86.92,86.95,13600.0,73.8193,73.8617,73.743,73.7684,13600.0
2012-05-23 14:25:00,86.95,87.01,86.92,86.92,15400.0,73.7684,73.8193,73.743,73.743,15400.0
2012-05-23 14:30:00,86.91,87.19,86.9,87.19,28700.0,73.7345,73.972,73.726,73.972,28700.0
2012-05-23 14:35:00,87.15,87.26,87.13,87.26,14100.0,73.9381,74.0314,73.9211,74.0314,14100.0
2012-05-23 14:40:00,87.25,87.54,87.19,87.41,35500.0,74.0229,74.269,73.972,74.1587,35500.0
2012-05-23 14:45:00,87.41,87.5,87.36,87.47,21500.0,74.1587,74.235,74.1163,74.2096,21500.0
2012-05-23 14:50:00,87.49,87.76,87.49,87.7,38700.0,74.2265,74.4556,74.2265,74.4047,38700.0
2012-05-23 14:55:00,87.68,87.8,87.61,87.75,21900.0,74.3877,74.4896,74.3284,74.4471,21900.0
2012-05-23 15:00:00,87.76,87.85,87.64,87.74,41200.0,74.4556,74.532,74.3538,74.4386,41200.0
2012-05-23 15:05:00,87.73,87.84,87.59,87.82,34700.0,74.4302,74.5235,74.3114,74.5065,34700.0
2012-05-23 15:10:00,87.82,87.99,87.8,87.91,30000.0,74.5065,74.6507,74.4896,74.5829,30000.0
2012-05-23 15:15:00,87.91,88.0,87.81,88.0,20000.0,74.5829,74.6592,74.498,74.6592,20000.0
2012-05-23 15:20:00,88.0,88.24,87.97,88.15,66300.0,74.6592,74.8628,74.6338,74.7865,66300.0
2012-05-23 15:25:00,88.15,88.33,88.12,88.26,41700.0,74.7865,74.9392,74.761,74.8798,41700.0
2012-05-23 15:30:00,88.23,88.51,88.22,88.41,54400.0,74.8544,75.0919,74.8459,75.0071,54400.0
2012-05-23 15:35:00,88.41,88.7,88.4,88.7,54000.0,75.0071,75.2531,74.9986,75.2531,54000.0
2012-05-23 15:40:00,88.68,88.9,88.65,88.87,67700.0,75.2361,75.4228,75.2107,75.3973,67700.0
2012-05-23 15:45:00,88.86,88.87,88.67,88.73,96200.0,75.3889,75.3973,75.2277,75.2786,96200.0
2012-05-23 15:50:00,88.74,88.79,88.49,88.5,107800.0,75.287,75.3295,75.0749,75.0834,107800.0
2012-05-23 15:55:00,88.5,88.74,88.44,88.73,137400.0,75.0834,75.287,75.0325,75.2786,137400.0
2012-05-24 09:30:00,88.84,89.1,88.74,89.06,73600.0,75.3719,75.5925,75.287,75.5585,73600.0
2012-05-24 09:35:00,89.09,89.28,89.0,89.1,38500.0,75.584,75.7452,75.5076,75.5925,38500.0
2012-05-24 09:40:00,89.14,89.77,89.14,89.68,46500.0,75.6264,76.1609,75.6264,76.0845,46500.0
2012-05-24 09:45:00,89.73,89.78,89.44,89.45,43100.0,76.127,76.1694,75.8809,75.8894,43100.0
2012-05-24 09:50:00,89.47,89.49,89.17,89.17,37200.0,75.9064,75.9233,75.6519,75.6519,37200.0
2012-05-24 09:55:00,89.19,89.4,89.17,89.3,39200.0,75.6688,75.847,75.6519,75.7622,39200.0
2012-05-24 10:00:00,89.28,89.62,89.27,89.53,41400.0,75.7452,76.0336,75.7367,75.9573,41400.0
2012-05-24 10:05:00,89.59,89.68,89.54,89.67,16100.0,76.0082,76.0845,75.9658,76.0761,16100.0
2012-05-24 10:10:00,89.67,89.67,89.48,89.52,31200.0,76.0761,76.0761,75.9149,75.9488,31200.0
2012-05-24 10:15:00,89.5,89.69,89.46,89.57,32900.0,75.9318,76.093,75.8979,75.9912,32900.0
2012-05-24 10:20:00,89.6,89.63,89.42,89.56,49900.0,76.0167,76.0421,75.864,75.9827,49900.0
2012-05-24 10:25:00,89.53,89.85,89.53,89.84,32100.0,75.9573,76.2288,75.9573,76.2203,32100.0
2012-05-24 10:30:00,89.82,90.1,89.82,90.1,86700.0,76.2033,76.4409,76.2033,76.4409,86700.0
2012-05-24 10:35:00,90.1,90.4,90.09,90.34,56900.0,76.4409,76.6954,76.4324,76.6445,56900.0
2012-05-24 10:40:00,90.35,90.39,90.28,90.32,22200.0,76.653,76.6869,76.5936,76.6275,22200.0
2012-05-24 10:45:00,90.31,90.34,90.16,90.16,61800.0,76.619,76.6445,76.4918,76.4918,61800.0
2012-05-24 10:50:00,90.16,90.35,89.93,89.93,31200.0,76.4918,76.653,76.2966,76.2966,31200.0
2012-05-24 10:55:00,89.92,90.02,89.81,89.81,32500.0,76.2882,76.373,76.1948,76.1948,32500.0
2012-05-24 11:00:00,89.81,89.85,89.72,89.78,19400.0,76.1948,76.2288,76.1185,76.1694,19400.0
2012-05-24 11:05:00,89.79,89.97,89.79,89.86,21600.0,76.1779,76.3306,76.1779,76.2373,21600.0
2012-05-24 11:10:00,89.85,90.05,89.85,90.01,27200.0,76.2288,76.3985,76.2288,76.3645,27200.0
2012-05-24 11:15:00,90.03,90.14,89.98,89.99,14600.0,76.3815,76.4748,76.3391,76.3475,14600.0
2012-05-24 11:20:00,89.98,90.2,89.95,90.05,15000.0,76.3391,76.5257,76.3136,76.3985,15000.0
2012-05-24 11:25:00,90.05,90.17,89.98,90.17,16700.0,76.3985,76.5003,76.3391,76.5003,16700.0
2012-05-24 11:30:00,90.15,90.16,89.74,89.78,20100.0,76.4833,76.4918,76.1354,76.1694,20100.0
2012-05-24 11:35:00,89.8,89.86,89.58,89.65,25000.0,76.1864,76.2373,75.9997,76.0591,25000.0
2012-05-24 11:40:00,89.66,89.72,89.53,89.54,14300.0,76.0676,76.1185,75.9573,75.9658,14300.0
2012-05-24 11:45:00,89.51,89.52,89.42,89.42,18300.0,75.9403,75.9488,75.864,75.864,18300.0
2012-05-24 11:50:00,89.43,89.49,89.34,89.49,18100.0,75.8724,75.9233,75.7961,75.9233,18100.0
2012-05-24 11:55:00,89.5,89.58,89.43,89.49,32600.0,75.9318,75.9997,75.8724,75.9233,32600.0
2012-05-24 12:00:00,89.47,89.49,89.07,89.15,19000.0,75.9064,75.9233,75.567,75.6349,19000.0
2012-05-24 12:05:00,89.16,89.32,89.15,89.27,21400.0,75.6434,75.7791,75.6349,75.7367,21400.0
2012-05-24 12:10:00,89.28,89.41,89.17,89.22,14800.0,75.7452,75.8555,75.6519,75.6943,14800.0
2012-05-24 12:15:00,89.2,89.39,89.16,89.35,24900.0,75.6773,75.8385,75.6434,75.8046,24900.0
2012-05-24 12:20:00,89.35,89.46,89.35,89.43,26200.0,75.8046,75.8979,75.8046,75.8724,26200.0
2012-05-24 12:25:00,89.44,89.46,89.34,89.42,21200.0,75.8809,75.8979,75.7961,75.864,21200.0
2012-05-24 12:30:00,89.42,89.47,89.33,89.46,17400.0,75.864,75.9064,75.7876,75.8979,17400.0
2012-05-24 12:35:00,89.45,89.53,89.45,89.49,16300.0,75.8894,75.9573,75.8894,75.9233,16300.0
2012-05-24 12:40:00,89.49,89.5,89.4,89.45,8400.0,75.9233,75.9318,75.847,75.8894,8400.0
2012-05-24 12:45:00,89.43,89.47,89.41,89.47,4600.0,75.8724,75.9064,75.8555,75.9064,4600.0
2012-05-24 12:50:00,89.47,89.47,89.42,89.42,7900.0,75.9064,75.9064,75.864,75.864,7900.0
2012-05-24 12:55:00,89.45,89.49,89.41,89.47,12800.0,75.8894,75.9233,75.8555,75.9064,12800.0
2012-05-24 13:00:00,89.48,89.67,89.47,89.64,14700.0,75.9149,76.0761,75.9064,76.0506,14700.0
2012-05-24 13:05:00,89.68,89.7,89.64,89.66,7400.0,76.0845,76.1015,76.0506,76.0676,7400.0
2012-05-24 13:10:00,89.66,89.68,89.5,89.53,11600.0,76.0676,76.0845,75.9318,75.9573,11600.0
2012-05-24 13:15:00,89.54,89.64,89.51,89.52,12700.0,75.9658,76.0506,75.9403,75.9488,12700.0
2012-05-24 13:20:00,89.47,89.5,89.42,89.45,8300.0,75.9064,75.9318,75.864,75.8894,8300.0
2012-05-24 13:25:00,89.46,89.53,89.39,89.53,46500.0,75.8979,75.9573,75.8385,75.9573,46500.0
2012-05-24 13:30:00,89.51,89.51,89.4,89.41,38600.0,75.9403,75.9403,75.847,75.8555,38600.0
2012-05-24 13:35:00,89.4,89.48,89.34,89.48,21600.0,75.847,75.9149,75.7961,75.9149,21600.0
2012-05-24 13:40:00,89.46,89.59,89.42,89.5,17000.0,75.8979,76.0082,75.864,75.9318,17000.0
2012-05-24 13:45:00,89.49,89.53,89.32,89.32,18200.0,75.9233,75.9573,75.7791,75.7791,18200.0
2012-05-24 13:50:00,89.35,89.44,89.33,89.36,13000.0,75.8046,75.8809,75.7876,75.8131,13000.0
2012-05-24 13:55:00,89.34,89.36,89.2,89.24,20900.0,75.7961,75.8131,75.6773,75.7112,20900.0
2012-05-24 14:00:00,89.21,89.46,89.15,89.43,26200.0,75.6858,75.8979,75.6349,75.8724,26200.0
2012-05-24 14:05:00,89.42,89.42,89.26,89.39,15100.0,75.864,75.864,75.7282,75.8385,15100.0
2012-05-24 14:10:00,89.36,89.39,89.18,89.26,23600.0,75.8131,75.8385,75.6603,75.7282,23600.0
2012-05-24 14:15:00,89.21,89.35,89.21,89.35,16500.0,75.6858,75.8046,75.6858,75.8046,16500.0
2012-05-24 14:20:00,89.33,89.36,89.24,89.28,27400.0,75.7876,75.8131,75.7112,75.7452,27400.0
2012-05-24 14:25:00,89.28,89.33,89.19,89.32,24900.0,75.7452,75.7876,75.6688,75.7791,24900.0
2012-05-24 14:30:00,89.33,89.63,89.32,89.63,20400.0,75.7876,76.0421,75.7791,76.0421,20400.0
2012-05-24 14:35:00,89.64,89.64,89.42,89.44,16200.0,76.0506,76.0506,75.864,75.8809,16200.0
2012-05-24 14:40:00,89.45,89.45,89.22,89.29,17600.0,75.8894,75.8894,75.6943,75.7537,17600.0
2012-05-24 14:45:00,89.3,89.54,89.27,89.52,20200.0,75.7622,75.9658,75.7367,75.9488,20200.0
2012-05-24 14:50:00,89.53,89.55,89.39,89.5,19200.0,75.9573,75.9743,75.8385,75.9318,19200.0
2012-05-24 14:55:00,89.49,89.58,89.42,89.46,20900.0,75.9233,75.9997,75.864,75.8979,20900.0
2012-05-24 15:00:00,89.43,89.58,89.43,89.51,19000.0,75.8724,75.9997,75.8724,75.9403,19000.0
2012-05-24 15:05:00,89.49,89.55,89.38,89.54,22500.0,75.9233,75.9743,75.83,75.9658,22500.0
2012-05-24 15:10:00,89.54,89.55,89.37,89.43,27000.0,75.9658,75.9743,75.8215,75.8724,27000.0
2012-05-24 15:15:00,89.43,89.61,89.43,89.51,27800.0,75.8724,76.0252,75.8724,75.9403,27800.0
2012-05-24 15:20:00,89.51,89.61,89.46,89.55,23100.0,75.9403,76.0252,75.8979,75.9743,23100.0
2012-05-24 15:25:00,89.55,89.99,89.52,89.83,37900.0,75.9743,76.3475,75.9488,76.2118,37900.0
2012-05-24 15:30:00,89.82,89.97,89.65,89.68,36000.0,76.2033,76.3306,76.0591,76.0845,36000.0
2012-05-24 15:35:00,89.66,89.7,89.6,89.66,20200.0,76.0676,76.1015,76.0167,76.0676,20200.0
2012-05-24 15:40:00,89.66,89.79,89.61,89.72,45800.0,76.0676,76.1779,76.0252,76.1185,45800.0
2012-05-24 15:45:00,89.71,89.91,89.7,89.82,47500.0,76.11,76.2797,76.1015,76.2033,47500.0
2012-05-24 15:50:00,89.82,90.04,89.8,90.02,52500.0,76.2033,76.39,76.1864,76.373,52500.0
2012-05-24 15:55:00,90.01,90.07,89.94,90.06,72300.0,76.3645,76.4154,76.3051,76.4069,72300.0
2012-05-25 09:30:00,90.24,90.28,88.68,89.87,26700.0,76.5596,76.5936,75.2361,76.2457,26700.0
2012-05-25 09:35:00,89.83,90.5,89.83,90.34,22500.0,76.2118,76.7802,76.2118,76.6445,22500.0
2012-05-25 09:40:00,90.35,90.4,89.99,89.99,7700.0,76.653,76.6954,76.3475,76.3475,7700.0
2012-05-25 09:45:00,89.98,90.47,89.97,90.43,17600.0,76.3391,76.7548,76.3306,76.7208,17600.0
2012-05-25 09:50:00,90.38,90.4,90.14,90.37,14900.0,76.6784,76.6954,76.4748,76.6699,14900.0
2012-05-25 09:55:00,90.38,90.38,90.14,90.17,37500.0,76.6784,76.6784,76.4748,76.5003,37500.0
2012-05-25 10:00:00,90.17,90.19,89.85,89.9,21900.0,76.5003,76.5172,76.2288,76.2712,21900.0
2012-05-25 10:05:00,89.88,89.9,89.69,89.71,16100.0,76.2542,76.2712,76.093,76.11,16100.0
2012-05-25 10:10:00,89.71,89.75,89.53,89.71,16100.0,76.11,76.1439,75.9573,76.11,16100.0
2012-05-25 10:15:00,89.71,89.98,89.64,89.93,21000.0,76.11,76.3391,76.0506,76.2966,21000.0
2012-05-25 10:20:00,89.93,90.01,89.83,89.95,17500.0,76.2966,76.3645,76.2118,76.3136,17500.0
2012-05-25 10:25:00,89.96,89.96,89.76,89.9,11600.0,76.3221,76.3221,76.1524,76.2712,11600.0
2012-05-25 10:30:00,89.91,90.02,89.91,89.92,8200.0,76.2797,76.373,76.2797,76.2882,8200.0
2012-05-25 10:35:00,89.94,90.05,89.93,90.04,11800.0,76.3051,76.3985,76.2966,76.39,11800.0
2012-05-25 10:40:00,90.05,90.07,89.81,89.83,12600.0,76.3985,76.4154,76.1948,76.2118,12600.0
2012-05-25 10:45:00,89.85,89.86,89.74,89.82,11200.0,76.2288,76.2373,76.1354,76.2033,11200.0
2012-05-25 10:50:00,89.84,89.99,89.84,89.87,12100.0,76.2203,76.3475,76.2203,76.2457,12100.0
2012-05-25 10:55:00,89.85,89.97,89.84,89.87,9700.0,76.2288,76.3306,76.2203,76.2457,9700.0
2012-05-25 11:00:00,89.91,90.06,89.89,89.97,14900.0,76.2797,76.4069,76.2627,76.3306,14900.0
2012-05-25 11:05:00,90.01,90.07,89.97,90.07,9900.0,76.3645,76.4154,76.3306,76.4154,9900.0
2012-05-25 11:10:00,90.03,90.07,89.98,90.03,10500.0,76.3815,76.4154,76.3391,76.3815,10500.0
2012-05-25 11:15:00,90.05,90.12,90.05,90.11,15800.0,76.3985,76.4578,76.3985,76.4494,15800.0
2012-05-25 11:20:00,90.09,90.16,90.04,90.14,16000.0,76.4324,76.4918,76.39,76.4748,16000.0
2012-05-25 11:25:00,90.12,90.15,90.08,90.11,19300.0,76.4578,76.4833,76.4239,76.4494,19300.0
2012-05-25 11:30:00,90.09,90.11,89.92,90.0,17300.0,76.4324,76.4494,76.2882,76.356,17300.0
2012-05-25 11:35:00,90.02,90.02,89.9,89.92,15200.0,76.373,76.373,76.2712,76.2882,15200.0
2012-05-25 11:40:00,89.94,89.95,89.88,89.9,7700.0,76.3051,76.3136,76.2542,76.2712,7700.0
2012-05-25 11:45:00,89.89,90.02,89.89,89.99,16900.0,76.2627,76.373,76.2627,76.3475,16900.0
2012-05-25 11:50:00,90.0,90.16,89.97,90.09,22200.0,76.356,76.4918,76.3306,76.4324,22200.0
2012-05-25 11:55:00,90.1,90.11,90.02,90.08,13300.0,76.4409,76.4494,76.373,76.4239,13300.0
2012-05-25 12:00:00,90.05,90.09,89.93,89.96,13900.0,76.3985,76.4324,76.2966,76.3221,13900.0
2012-05-25 12:05:00,89.96,90.11,89.94,90.04,20000.0,76.3221,76.4494,76.3051,76.39,20000.0
2012-05-25 12:10:00,90.02,90.02,89.92,89.96,6300.0,76.373,76.373,76.2882,76.3221,6300.0
2012-05-25 12:15:00,89.95,89.96,89.87,89.89,6400.0,76.3136,76.3221,76.2457,76.2627,6400.0
2012-05-25 12:20:00,89.86,89.89,89.76,89.76,9000.0,76.2373,76.2627,76.1524,76.1524,9000.0
2012-05-25 12:25:00,89.75,89.8,89.72,89.73,7000.0,76.1439,76.1864,76.1185,76.127,7000.0
2012-05-25 12:30:00,89.71,89.82,89.7,89.81,8100.0,76.11,76.2033,76.1015,76.1948,8100.0
2012-05-25 12:35:00,89.81,89.86,89.78,89.84,12300.0,76.1948,76.2373,76.1694,76.2203,12300.0
2012-05-25 12:40:00,89.83,89.85,89.82,89.83,4000.0,76.2118,76.2288,76.2033,76.2118,4000.0
2012-05-25 12:45:00,89.82,89.85,89.78,89.84,11400.0,76.2033,76.2288,76.1694,76.2203,11400.0
2012-05-25 12:50:00,89.83,89.94,89.77,89.9,11800.0,76.2118,76.3051,76.1609,76.2712,11800.0
2012-05-25 12:55:00,89.93,89.93,89.87,89.88,5800.0,76.2966,76.2966,76.2457,76.2542,5800.0
2012-05-25 13:00:00,89.88,89.89,89.81,89.83,14600.0,76.2542,76.2627,76.1948,76.2118,14600.0
2012-05-25 13:05:00,89.82,89.84,89.77,89.79,15500.0,76.2033,76.2203,76.1609,76.1779,15500.0
2012-05-25 13:10:00,89.8,89.82,89.78,89.8,11600.0,76.1864,76.2033,76.1694,76.1864,11600.0
2012-05-25 13:15:00,89.8,89.83,89.77,89.8,18600.0,76.1864,76.2118,76.1609,76.1864,18600.0
2012-05-25 13:20:00,89.82,89.88,89.8,89.88,15100.0,76.2033,76.2542,76.1864,76.2542,15100.0
2012-05-25 13:25:00,89.89,89.93,89.84,89.84,25000.0,76.2627,76.2966,76.2203,76.2203,25000.0
2012-05-25 13:30:00,89.86,90.03,89.85,90.0,36400.0,76.2373,76.3815,76.2288,76.356,36400.0
2012-05-25 13:35:00,90.01,90.01,89.95,89.95,9700.0,76.3645,76.3645,76.3136,76.3136,9700.0
2012-05-25 13:40:00,89.94,89.95,89.87,89.89,19800.0,76.3051,76.3136,76.2457,76.2627,19800.0
2012-05-25 13:45:00,89.88,89.88,89.71,89.71,12600.0,76.2542,76.2542,76.11,76.11,12600.0
2012-05-25 13:50:00,89.71,89.73,89.7,89.71,5000.0,76.11,76.127,76.1015,76.11,5000.0
2012-05-25 13:55:00,89.7,89.76,89.7,89.76,4700.0,76.1015,76.1524,76.1015,76.1524,4700.0
2012-05-25 14:00:00,89.75,89.75,89.71,89.71,8500.0,76.1439,76.1439,76.11,76.11,8500.0
2012-05-25 14:05:00,89.7,89.72,89.64,89.64,10300.0,76.1015,76.1185,76.0506,76.0506,10300.0
2012-05-25 14:10:00,89.64,89.66,89.62,89.66,6700.0,76.0506,76.0676,76.0336,76.0676,6700.0
2012-05-25 14:15:00,89.65,89.65,89.54,89.54,14500.0,76.0591,76.0591,75.9658,75.9658,14500.0
2012-05-25 14:20:00,89.52,89.54,89.4,89.42,26800.0,75.9488,75.9658,75.847,75.864,26800.0
2012-05-25 14:25:00,89.42,89.55,89.34,89.47,15200.0,75.864,75.9743,75.7961,75.9064,15200.0
2012-05-25 14:30:00,89.51,89.58,89.49,89.49,7800.0,75.9403,75.9997,75.9233,75.9233,7800.0
2012-05-25 14:35:00,89.49,89.52,89.43,89.47,10500.0,75.9233,75.9488,75.8724,75.9064,10500.0
2012-05-25 14:40:00,89.46,89.46,89.38,89.41,4700.0,75.8979,75.8979,75.83,75.8555,4700.0
2012-05-25 14:45:00,89.41,89.41,89.3,89.41,11900.0,75.8555,75.8555,75.7622,75.8555,11900.0
2012-05-25 14:50:00,89.4,89.51,89.4,89.51,14300.0,75.847,75.9403,75.847,75.9403,14300.0
2012-05-25 14:55:00,89.53,89.55,89.47,89.49,3400.0,75.9573,75.9743,75.9064,75.9233,3400.0
2012-05-25 15:00:00,89.49,89.58,89.46,89.54,11500.0,75.9233,75.9997,75.8979,75.9658,11500.0
2012-05-25 15:05:00,89.53,89.57,89.44,89.48,10300.0,75.9573,75.9912,75.8809,75.9149,10300.0
2012-05-25 15:10:00,89.48,89.5,89.35,89.38,20800.0,75.9149,75.9318,75.8046,75.83,20800.0
2012-05-25 15:15:00,89.35,89.38,89.33,89.35,10400.0,75.8046,75.83,75.7876,75.8046,10400.0
2012-05-25 15:20:00,89.34,89.34,89.13,89.15,24200.0,75.7961,75.7961,75.6179,75.6349,24200.0
2012-05-25 15:25:00,89.15,89.29,89.11,89.29,10800.0,75.6349,75.7537,75.601,75.7537,10800.0
2012-05-25 15:30:00,89.28,89.39,89.23,89.34,24800.0,75.7452,75.8385,75.7028,75.7961,24800.0
2012-05-25 15:35:00,89.34,89.38,89.25,89.32,10600.0,75.7961,75.83,75.7197,75.7791,10600.0
2012-05-25 15:40:00,89.3,89.33,89.2,89.22,29200.0,75.7622,75.7876,75.6773,75.6943,29200.0
2012-05-25 15:45:00,89.22,89.27,89.19,89.25,37100.0,75.6943,75.7367,75.6688,75.7197,37100.0
2012-05-25 15:50:00,89.26,89.28,89.18,89.21,45700.0,75.7282,75.7452,75.6603,75.6858,45700.0
2012-05-25 15:55:00,89.2,89.3,89.2,89.3,59100.0,75.6773,75.7622,75.6773,75.7622,59100.0
2012-05-29 09:30:00,89.67,90.24,89.51,90.05,39800.0,76.0761,76.5596,75.9403,76.3985,39800.0
2012-05-29 09:35:00,90.05,90.51,90.05,90.45,18800.0,76.3985,76.7887,76.3985,76.7378,18800.0
2012-05-29 09:40:00,90.41,90.68,90.34,90.63,15600.0,76.7039,76.9329,76.6445,76.8905,15600.0
2012-05-29 09:45:00,90.63,90.75,90.48,90.64,18300.0,76.8905,76.9923,76.7633,76.899,18300.0
2012-05-29 09:50:00,90.65,90.77,90.63,90.76,22000.0,76.9075,77.0093,76.8905,77.0008,22000.0
2012-05-29 09:55:00,90.77,90.95,90.76,90.91,42200.0,77.0093,77.162,77.0008,77.1281,42200.0
2012-05-29 10:00:00,90.93,91.23,90.85,91.21,100100.0,77.145,77.3996,77.0772,77.3826,100100.0
2012-05-29 10:05:00,91.24,91.37,91.09,91.18,104600.0,77.408,77.5183,77.2808,77.3571,104600.0
2012-05-29 10:10:00,91.19,91.31,91.09,91.15,51000.0,77.3656,77.4674,77.2808,77.3317,51000.0
2012-05-29 10:15:00,91.16,91.35,91.15,91.35,19500.0,77.3402,77.5014,77.3317,77.5014,19500.0
2012-05-29 10:20:00,91.31,91.43,91.2,91.2,11300.0,77.4674,77.5692,77.3741,77.3741,11300.0
2012-05-29 10:25:00,91.19,91.31,91.15,91.23,12600.0,77.3656,77.4674,77.3317,77.3996,12600.0
2012-05-29 10:30:00,91.23,91.35,91.13,91.27,18500.0,77.3996,77.5014,77.3147,77.4335,18500.0
2012-05-29 10:35:00,91.3,91.31,91.07,91.07,8800.0,77.459,77.4674,77.2638,77.2638,8800.0
2012-05-29 10:40:00,91.11,91.11,90.98,91.03,12200.0,77.2978,77.2978,77.1875,77.2299,12200.0
2012-05-29 10:45:00,91.0,91.1,91.0,91.0,7800.0,77.2044,77.2893,77.2044,77.2044,7800.0
2012-05-29 10:50:00,91.0,91.08,90.95,90.99,8800.0,77.2044,77.2723,77.162,77.1959,8800.0
2012-05-29 10:55:00,90.95,91.0,90.92,90.97,8500.0,77.162,77.2044,77.1366,77.179,8500.0
2012-05-29 11:00:00,90.99,90.99,90.84,90.87,5200.0,77.1959,77.1959,77.0687,77.0941,5200.0
2012-05-29 11:05:00,90.87,90.91,90.82,90.86,7400.0,77.0941,77.1281,77.0517,77.0857,7400.0
2012-05-29 11:10:00,90.85,90.87,90.8,90.87,9500.0,77.0772,77.0941,77.0348,77.0941,9500.0
2012-05-29 11:15:00,90.88,90.92,90.81,90.81,12500.0,77.1026,77.1366,77.0432,77.0432,12500.0
2012-05-29 11:20:00,90.83,90.83,90.61,90.64,16900.0,77.0602,77.0602,76.8736,76.899,16900.0
2012-05-29 11:25:00,90.64,90.78,90.64,90.77,10300.0,76.899,77.0178,76.899,77.0093,10300.0
2012-05-29 11:30:00,90.78,90.8,90.64,90.64,5500.0,77.0178,77.0348,76.899,76.899,5500.0
2012-05-29 11:35:00,90.66,90.69,90.35,90.54,22000.0,76.916,76.9414,76.653,76.8142,22000.0
2012-05-29 11:40:00,90.51,90.51,90.29,90.33,14600.0,76.7887,76.7887,76.6021,76.636,14600.0
2012-05-29 11:45:00,90.36,90.36,90.13,90.25,14000.0,76.6615,76.6615,76.4663,76.5681,14000.0
2012-05-29 11:50:00,90.29,90.42,90.26,90.36,7500.0,76.6021,76.7124,76.5766,76.6615,7500.0
2012-05-29 11:55:00,90.4,90.44,90.34,90.35,12500.0,76.6954,76.7293,76.6445,76.653,12500.0
2012-05-29 12:00:00,90.36,90.52,90.17,90.26,19600.0,76.6615,76.7972,76.5003,76.5766,19600.0
2012-05-29 12:05:00,90.26,90.39,90.23,90.39,6200.0,76.5766,76.6869,76.5512,76.6869,6200.0
2012-05-29 12:10:00,90.38,90.39,90.24,90.24,11000.0,76.6784,76.6869,76.5596,76.5596,11000.0
2012-05-29 12:15:00,90.2,90.37,90.19,90.37,8200.0,76.5257,76.6699,76.5172,76.6699,8200.0
2012-05-29 12:20:00,90.36,90.37,90.32,90.34,6700.0,76.6615,76.6699,76.6275,76.6445,6700.0
2012-05-29 12:25:00,90.36,90.53,90.34,90.46,15000.0,76.6615,76.8057,76.6445,76.7463,15000.0
2012-05-29 12:30:00,90.45,90.45,90.29,90.33,6300.0,76.7378,76.7378,76.6021,76.636,6300.0
2012-05-29 12:35:00,90.34,90.46,90.31,90.46,6300.0,76.6445,76.7463,76.619,76.7463,6300.0
2012-05-29 12:40:00,90.43,90.56,90.43,90.5,10800.0,76.7208,76.8311,76.7208,76.7802,10800.0
2012-05-29 12:45:00,90.53,90.6,90.5,90.6,8500.0,76.8057,76.8651,76.7802,76.8651,8500.0
2012-05-29 12:50:00,90.61,90.76,90.57,90.76,12100.0,76.8736,77.0008,76.8396,77.0008,12100.0
2012-05-29 12:55:00,90.75,90.75,90.55,90.55,9100.0,76.9923,76.9923,76.8227,76.8227,9100.0
2012-05-29 13:00:00,90.54,90.55,90.44,90.49,11700.0,76.8142,76.8227,76.7293,76.7717,11700.0
2012-05-29 13:05:00,90.53,90.54,90.4,90.45,5200.0,76.8057,76.8142,76.6954,76.7378,5200.0
2012-05-29 13:10:00,90.45,90.6,90.44,90.57,14600.0,76.7378,76.8651,76.7293,76.8396,14600.0
2012-05-29 13:15:00,90.55,90.61,90.49,90.6,9500.0,76.8227,76.8736,76.7717,76.8651,9500.0
2012-05-29 13:20:00,90.6,90.6,90.52,90.56,6900.0,76.8651,76.8651,76.7972,76.8311,6900.0
2012-05-29 13:25:00,90.6,90.6,90.52,90.54,5100.0,76.8651,76.8651,76.7972,76.8142,5100.0
2012-05-29 13:30:00,90.53,90.54,90.39,90.52,10500.0,76.8057,76.8142,76.6869,76.7972,10500.0
2012-05-29 13:35:00,90.5,90.6,90.47,90.55,5600.0,76.7802,76.8651,76.7548,76.8227,5600.0
2012-05-29 13:40:00,90.52,90.71,90.52,90.67,8000.0,76.7972,76.9584,76.7972,76.9245,8000.0
2012-05-29 13:45:00,90.69,90.83,90.69,90.71,7300.0,76.9414,77.0602,76.9414,76.9584,7300.0
2012-05-29 13:50:00,90.7,90.73,90.64,90.7,10000.0,76.9499,76.9754,76.899,76.9499,10000.0
2012-05-29 13:55:00,90.74,90.8,90.73,90.73,7100.0,76.9838,77.0348,76.9754,76.9754,7100.0
2012-05-29 14:00:00,90.74,90.77,90.69,90.69,8500.0,76.9838,77.0093,76.9414,76.9414,8500.0
2012-05-29 14:05:00,90.71,90.73,90.64,90.68,10700.0,76.9584,76.9754,76.899,76.9329,10700.0
2012-05-29 14:10:00,90.64,90.82,90.64,90.73,22900.0,76.899,77.0517,76.899,76.9754,22900.0
2012-05-29 14:15:00,90.73,90.77,90.61,90.63,11700.0,76.9754,77.0093,76.8736,76.8905,11700.0
2012-05-29 14:20:00,90.62,90.62,90.49,90.49,10600.0,76.882,76.882,76.7717,76.7717,10600.0
2012-05-29 14:25:00,90.53,90.7,90.5,90.68,8900.0,76.8057,76.9499,76.7802,76.9329,8900.0
2012-05-29 14:30:00,90.7,90.7,90.61,90.69,14700.0,76.9499,76.9499,76.8736,76.9414,14700.0
2012-05-29 14:35:00,90.69,90.74,90.58,90.58,12600.0,76.9414,76.9838,76.8481,76.8481,12600.0
2012-05-29 14:40:00,90.53,90.63,90.53,90.57,8200.0,76.8057,76.8905,76.8057,76.8396,8200.0
2012-05-29 14:45:00,90.62,90.67,90.56,90.59,15400.0,76.882,76.9245,76.8311,76.8566,15400.0
2012-05-29 14:50:00,90.62,90.7,90.59,90.68,11100.0,76.882,76.9499,76.8566,76.9329,11100.0
2012-05-29 14:55:00,90.67,90.74,90.66,90.68,15200.0,76.9245,76.9838,76.916,76.9329,15200.0
2012-05-29 15:00:00,90.69,90.71,90.54,90.57,16900.0,76.9414,76.9584,76.8142,76.8396,16900.0
2012-05-29 15:05:00,90.58,90.69,90.57,90.65,13200.0,76.8481,76.9414,76.8396,76.9075,13200.0
2012-05-29 15:10:00,90.66,90.75,90.66,90.74,22000.0,76.916,76.9923,76.916,76.9838,22000.0
2012-05-29 15:15:00,90.73,90.76,90.68,90.71,12200.0,76.9754,77.0008,76.9329,76.9584,12200.0
2012-05-29 15:20:00,90.72,90.77,90.65,90.69,36400.0,76.9669,77.0093,76.9075,76.9414,36400.0
2012-05-29 15:25:00,90.67,90.75,90.65,90.7,15100.0,76.9245,76.9923,76.9075,76.9499,15100.0
2012-05-29 15:30:00,90.71,90.74,90.62,90.74,20900.0,76.9584,76.9838,76.882,76.9838,20900.0
2012-05-29 15:35:00,90.75,90.86,90.72,90.78,17400.0,76.9923,77.0857,76.9669,77.0178,17400.0
2012-05-29 15:40:00,90.78,91.04,90.75,91.01,43400.0,77.0178,77.2384,76.9923,77.2129,43400.0
2012-05-29 15:45:00,91.04,91.1,90.95,91.06,55000.0,77.2384,77.2893,77.162,77.2553,55000.0
2012-05-29 15:50:00,91.06,91.09,90.99,91.03,48800.0,77.2553,77.2808,77.1959,77.2299,48800.0
2012-05-29 15:55:00,91.05,91.05,90.88,90.98,110700.0,77.2469,77.2469,77.1026,77.1875,110700.0
2012-05-30 09:30:00,89.44,90.24,89.44,90.09,40100.0,75.8809,76.5596,75.8809,76.4324,40100.0
2012-05-30 09:35:00,90.09,90.14,89.7,90.01,21300.0,76.4324,76.4748,76.1015,76.3645,21300.0
2012-05-30 09:40:00,89.93,89.99,89.7,89.84,26600.0,76.2966,76.3475,76.1015,76.2203,26600.0
2012-05-30 09:45:00,89.84,89.86,89.56,89.57,24500.0,76.2203,76.2373,75.9827,75.9912,24500.0
2012-05-30 09:50:00,89.57,89.88,89.54,89.82,34900.0,75.9912,76.2542,75.9658,76.2033,34900.0
2012-05-30 09:55:00,89.86,89.87,89.71,89.77,25700.0,76.2373,76.2457,76.11,76.1609,25700.0
2012-05-30 10:00:00,89.73,89.8,89.5,89.55,26100.0,76.127,76.1864,75.9318,75.9743,26100.0
2012-05-30 10:05:00,89.62,89.77,89.55,89.61,26000.0,76.0336,76.1609,75.9743,76.0252,26000.0
2012-05-30 10:10:00,89.56,89.62,89.34,89.4,22900.0,75.9827,76.0336,75.7961,75.847,22900.0
2012-05-30 10:15:00,89.4,89.49,89.2,89.2,15200.0,75.847,75.9233,75.6773,75.6773,15200.0
2012-05-30 10:20:00,89.2,89.3,89.15,89.26,14500.0,75.6773,75.7622,75.6349,75.7282,14500.0
2012-05-30 10:25:00,89.3,89.4,89.25,89.29,14100.0,75.7622,75.847,75.7197,75.7537,14100.0
2012-05-30 10:30:00,89.29,89.33,89.25,89.3,9100.0,75.7537,75.7876,75.7197,75.7622,9100.0
2012-05-30 10:35:00,89.26,89.31,89.04,89.1,17200.0,75.7282,75.7706,75.5416,75.5925,17200.0
2012-05-30 10:40:00,89.08,89.24,89.08,89.24,8300.0,75.5755,75.7112,75.5755,75.7112,8300.0
2012-05-30 10:45:00,89.19,89.27,89.04,89.04,10000.0,75.6688,75.7367,75.5416,75.5416,10000.0
2012-05-30 10:50:00,89.09,89.18,89.02,89.17,10800.0,75.584,75.6603,75.5246,75.6519,10800.0
2012-05-30 10:55:00,89.19,89.19,89.02,89.11,7400.0,75.6688,75.6688,75.5246,75.601,7400.0
2012-05-30 11:00:00,89.09,89.12,88.95,89.02,21900.0,75.584,75.6094,75.4652,75.5246,21900.0
2012-05-30 11:05:00,89.07,89.35,89.05,89.35,15400.0,75.567,75.8046,75.5501,75.8046,15400.0
2012-05-30 11:10:00,89.31,89.41,89.28,89.4,11000.0,75.7706,75.8555,75.7452,75.847,11000.0
2012-05-30 11:15:00,89.45,89.46,89.36,89.4,17500.0,75.8894,75.8979,75.8131,75.847,17500.0
2012-05-30 11:20:00,89.41,89.47,89.31,89.32,14800.0,75.8555,75.9064,75.7706,75.7791,14800.0
2012-05-30 11:25:00,89.34,89.43,89.34,89.42,6900.0,75.7961,75.8724,75.7961,75.864,6900.0
2012-05-30 11:30:00,89.43,89.44,89.28,89.29,7600.0,75.8724,75.8809,75.7452,75.7537,7600.0
2012-05-30 11:35:00,89.34,89.49,89.31,89.45,14800.0,75.7961,75.9233,75.7706,75.8894,14800.0
2012-05-30 11:40:00,89.45,89.53,89.38,89.5,14900.0,75.8894,75.9573,75.83,75.9318,14900.0
2012-05-30 11:45:00,89.49,89.5,89.33,89.4,10400.0,75.9233,75.9318,75.7876,75.847,10400.0
2012-05-30 11:50:00,89.41,89.52,89.33,89.43,33200.0,75.8555,75.9488,75.7876,75.8724,33200.0
2012-05-30 11:55:00,89.43,89.47,89.37,89.4,33800.0,75.8724,75.9064,75.8215,75.847,33800.0
2012-05-30 12:00:00,89.37,89.47,89.07,89.1,24700.0,75.8215,75.9064,75.567,75.5925,24700.0
2012-05-30 12:05:00,89.12,89.39,89.11,89.33,5700.0,75.6094,75.8385,75.601,75.7876,5700.0
2012-05-30 12:10:00,89.35,89.36,89.19,89.22,13800.0,75.8046,75.8131,75.6688,75.6943,13800.0
2012-05-30 12:15:00,89.21,89.21,89.16,89.18,5100.0,75.6858,75.6858,75.6434,75.6603,5100.0
2012-05-30 12:20:00,89.16,89.28,89.14,89.26,7100.0,75.6434,75.7452,75.6264,75.7282,7100.0
2012-05-30 12:25:00,89.22,89.24,89.03,89.09,13100.0,75.6943,75.7112,75.5331,75.584,13100.0
2012-05-30 12:30:00,89.07,89.13,88.97,88.98,12500.0,75.567,75.6179,75.4822,75.4907,12500.0
2012-05-30 12:35:00,89.03,89.2,89.0,89.15,8700.0,75.5331,75.6773,75.5076,75.6349,8700.0
2012-05-30 12:40:00,89.17,89.34,89.11,89.33,11200.0,75.6519,75.7961,75.601,75.7876,11200.0
2012-05-30 12:45:00,89.32,89.44,89.32,89.4,7300.0,75.7791,75.8809,75.7791,75.847,7300.0
2012-05-30 12:50:00,89.42,89.51,89.42,89.46,15100.0,75.864,75.9403,75.864,75.8979,15100.0
2012-05-30 12:55:00,89.46,89.47,89.34,89.43,4500.0,75.8979,75.9064,75.7961,75.8724,4500.0
2012-05-30 13:00:00,89.44,89.46,89.35,89.39,8100.0,75.8809,75.8979,75.8046,75.8385,8100.0
2012-05-30 13:05:00,89.39,89.45,89.34,89.35,7800.0,75.8385,75.8894,75.7961,75.8046,7800.0
2012-05-30 13:10:00,89.37,89.45,89.32,89.35,14400.0,75.8215,75.8894,75.7791,75.8046,14400.0
2012-05-30 13:15:00,89.34,89.4,89.32,89.36,21200.0,75.7961,75.847,75.7791,75.8131,21200.0
2012-05-30 13:20:00,89.38,89.39,89.29,89.34,15600.0,75.83,75.8385,75.7537,75.7961,15600.0
2012-05-30 13:25:00,89.33,89.34,89.2,89.23,15600.0,75.7876,75.7961,75.6773,75.7028,15600.0
2012-05-30 13:30:00,89.2,89.35,89.19,89.33,17000.0,75.6773,75.8046,75.6688,75.7876,17000.0
2012-05-30 13:35:00,89.31,89.34,89.22,89.31,9400.0,75.7706,75.7961,75.6943,75.7706,9400.0
2012-05-30 13:40:00,89.32,89.33,89.24,89.28,14400.0,75.7791,75.7876,75.7112,75.7452,14400.0
2012-05-30 13:45:00,89.28,89.31,89.24,89.27,14300.0,75.7452,75.7706,75.7112,75.7367,14300.0
2012-05-30 13:50:00,89.24,89.25,89.14,89.2,10300.0,75.7112,75.7197,75.6264,75.6773,10300.0
2012-05-30 13:55:00,89.2,89.27,89.2,89.24,8700.0,75.6773,75.7367,75.6773,75.7112,8700.0
2012-05-30 14:00:00,89.23,89.39,89.22,89.37,12500.0,75.7028,75.8385,75.6943,75.8215,12500.0
2012-05-30 14:05:00,89.35,89.35,89.22,89.25,6800.0,75.8046,75.8046,75.6943,75.7197,6800.0
2012-05-30 14:10:00,89.25,89.25,89.12,89.22,9200.0,75.7197,75.7197,75.6094,75.6943,9200.0
2012-05-30 14:15:00,89.24,89.29,89.22,89.25,7800.0,75.7112,75.7537,75.6943,75.7197,7800.0
2012-05-30 14:20:00,89.25,89.28,89.19,89.25,14500.0,75.7197,75.7452,75.6688,75.7197,14500.0
2012-05-30 14:25:00,89.22,89.26,89.15,89.22,12600.0,75.6943,75.7282,75.6349,75.6943,12600.0
2012-05-30 14:30:00,89.21,89.24,89.13,89.19,20400.0,75.6858,75.7112,75.6179,75.6688,20400.0
2012-05-30 14:35:00,89.18,89.21,89.07,89.1,18400.0,75.6603,75.6858,75.567,75.5925,18400.0
2012-05-30 14:40:00,89.1,89.11,89.02,89.1,14700.0,75.5925,75.601,75.5246,75.5925,14700.0
2012-05-30 14:45:00,89.11,89.12,89.0,89.03,13700.0,75.601,75.6094,75.5076,75.5331,13700.0
2012-05-30 14:50:00,89.04,89.07,88.88,88.95,44200.0,75.5416,75.567,75.4058,75.4652,44200.0
2012-05-30 14:55:00,88.99,89.1,88.99,89.0,17000.0,75.4991,75.5925,75.4991,75.5076,17000.0
2012-05-30 15:00:00,89.02,89.1,88.91,88.93,24800.0,75.5246,75.5925,75.4313,75.4482,24800.0
2012-05-30 15:05:00,88.9,88.94,88.84,88.91,22600.0,75.4228,75.4567,75.3719,75.4313,22600.0
2012-05-30 15:10:00,88.91,88.92,88.65,88.72,16000.0,75.4313,75.4398,75.2107,75.2701,16000.0
2012-05-30 15:15:00,88.73,88.87,88.65,88.85,24800.0,75.2786,75.3973,75.2107,75.3804,24800.0
2012-05-30 15:20:00,88.84,89.02,88.81,88.98,28900.0,75.3719,75.5246,75.3464,75.4907,28900.0
2012-05-30 15:25:00,89.0,89.12,88.97,89.06,23500.0,75.5076,75.6094,75.4822,75.5585,23500.0
2012-05-30 15:30:00,89.06,89.06,88.85,88.98,27000.0,75.5585,75.5585,75.3804,75.4907,27000.0
2012-05-30 15:35:00,88.98,89.07,88.9,89.07,23500.0,75.4907,75.567,75.4228,75.567,23500.0
2012-05-30 15:40:00,89.09,89.1,88.9,88.93,30800.0,75.584,75.5925,75.4228,75.4482,30800.0
2012-05-30 15:45:00,88.92,89.11,88.92,89.07,38700.0,75.4398,75.601,75.4398,75.567,38700.0
2012-05-30 15:50:00,89.07,89.1,88.96,88.97,61400.0,75.567,75.5925,75.4737,75.4822,61400.0
2012-05-30 15:55:00,88.99,89.04,88.92,88.92,119400.0,75.4991,75.5416,75.4398,75.4398,119400.0
2012-05-31 09:30:00,88.8,89.11,88.62,88.62,25600.0,75.338,75.601,75.1852,75.1852,25600.0
2012-05-31 09:35:00,88.71,88.93,88.7,88.83,8800.0,75.2616,75.4482,75.2531,75.3634,8800.0
2012-05-31 09:40:00,88.89,88.89,88.23,88.34,15500.0,75.4143,75.4143,74.8544,74.9477,15500.0
2012-05-31 09:45:00,88.33,88.36,88.11,88.16,19200.0,74.9392,74.9647,74.7526,74.795,19200.0
2012-05-31 09:50:00,88.21,88.28,87.89,87.94,21200.0,74.8374,74.8968,74.5659,74.6083,21200.0
2012-05-31 09:55:00,87.95,88.01,87.82,88.01,35700.0,74.6168,74.6677,74.5065,74.6677,35700.0
2012-05-31 10:00:00,87.98,88.02,87.78,87.8,31800.0,74.6423,74.6762,74.4726,74.4896,31800.0
2012-05-31 10:05:00,87.78,87.91,87.75,87.84,12500.0,74.4726,74.5829,74.4471,74.5235,12500.0
2012-05-31 10:10:00,87.85,87.88,87.75,87.88,5600.0,74.532,74.5574,74.4471,74.5574,5600.0
2012-05-31 10:15:00,87.89,88.19,87.89,88.06,24700.0,74.5659,74.8204,74.5659,74.7101,24700.0
2012-05-31 10:20:00,88.06,88.06,87.95,87.99,7900.0,74.7101,74.7101,74.6168,74.6507,7900.0
2012-05-31 10:25:00,87.97,88.13,87.97,88.13,10900.0,74.6338,74.7695,74.6338,74.7695,10900.0
2012-05-31 10:30:00,88.15,88.15,87.98,88.06,9800.0,74.7865,74.7865,74.6423,74.7101,9800.0
2012-05-31 10:35:00,88.06,88.1,87.98,88.0,17700.0,74.7101,74.7441,74.6423,74.6592,17700.0
2012-05-31 10:40:00,87.97,88.06,87.77,87.77,15600.0,74.6338,74.7101,74.4641,74.4641,15600.0
2012-05-31 10:45:00,87.77,87.87,87.62,87.65,14000.0,74.4641,74.5489,74.3368,74.3623,14000.0
2012-05-31 10:50:00,87.65,87.75,87.62,87.65,7900.0,74.3623,74.4471,74.3368,74.3623,7900.0
2012-05-31 10:55:00,87.64,87.95,87.64,87.89,12200.0,74.3538,74.6168,74.3538,74.5659,12200.0
2012-05-31 11:00:00,87.9,87.9,87.67,87.7,27600.0,74.5744,74.5744,74.3793,74.4047,27600.0
2012-05-31 11:05:00,87.66,87.87,87.62,87.86,8600.0,74.3708,74.5489,74.3368,74.5405,8600.0
2012-05-31 11:10:00,87.84,87.89,87.76,87.76,8500.0,74.5235,74.5659,74.4556,74.4556,8500.0
2012-05-31 11:15:00,87.76,87.85,87.69,87.81,10500.0,74.4556,74.532,74.3962,74.498,10500.0
2012-05-31 11:20:00,87.84,87.86,87.75,87.82,5900.0,74.5235,74.5405,74.4471,74.5065,5900.0
2012-05-31 11:25:00,87.82,87.89,87.76,87.77,13600.0,74.5065,74.5659,74.4556,74.4641,13600.0
2012-05-31 11:30:00,87.75,88.1,87.75,88.1,16500.0,74.4471,74.7441,74.4471,74.7441,16500.0
2012-05-31 11:35:00,88.1,88.11,88.01,88.05,10100.0,74.7441,74.7526,74.6677,74.7017,10100.0
2012-05-31 11:40:00,88.06,88.11,88.03,88.07,4500.0,74.7101,74.7526,74.6847,74.7186,4500.0
2012-05-31 11:45:00,88.07,88.11,88.01,88.02,6400.0,74.7186,74.7526,74.6677,74.6762,6400.0
2012-05-31 11:50:00,88.01,88.16,88.01,88.15,3700.0,74.6677,74.795,74.6677,74.7865,3700.0
2012-05-31 11:55:00,88.18,88.24,88.18,88.19,6300.0,74.8119,74.8628,74.8119,74.8204,6300.0
2012-05-31 12:00:00,88.2,88.25,88.14,88.2,6200.0,74.8289,74.8713,74.778,74.8289,6200.0
2012-05-31 12:05:00,88.23,88.44,88.21,88.42,8400.0,74.8544,75.0325,74.8374,75.0156,8400.0
2012-05-31 12:10:00,88.42,88.49,88.37,88.49,22500.0,75.0156,75.0749,74.9731,75.0749,22500.0
2012-05-31 12:15:00,88.5,88.5,88.35,88.45,16600.0,75.0834,75.0834,74.9562,75.041,16600.0
2012-05-31 12:20:00,88.48,88.65,88.45,88.55,15700.0,75.0665,75.2107,75.041,75.1259,15700.0
2012-05-31 12:25:00,88.55,88.75,88.53,88.59,17100.0,75.1259,75.2955,75.1089,75.1598,17100.0
2012-05-31 12:30:00,88.61,88.69,88.46,88.46,11400.0,75.1768,75.2446,75.0495,75.0495,11400.0
2012-05-31 12:35:00,88.48,88.51,88.31,88.36,16400.0,75.0665,75.0919,74.9222,74.9647,16400.0
2012-05-31 12:40:00,88.38,88.51,88.36,88.43,5200.0,74.9816,75.0919,74.9647,75.024,5200.0
2012-05-31 12:45:00,88.46,88.5,88.37,88.5,16000.0,75.0495,75.0834,74.9731,75.0834,16000.0
2012-05-31 12:50:00,88.53,88.59,88.42,88.5,28600.0,75.1089,75.1598,75.0156,75.0834,28600.0
2012-05-31 12:55:00,88.49,88.61,88.45,88.5,37700.0,75.0749,75.1768,75.041,75.0834,37700.0
2012-05-31 13:00:00,88.53,88.83,88.51,88.81,10900.0,75.1089,75.3634,75.0919,75.3464,10900.0
2012-05-31 13:05:00,88.81,89.0,88.79,88.93,20200.0,75.3464,75.5076,75.3295,75.4482,20200.0
2012-05-31 13:10:00,88.91,88.96,88.89,88.96,4500.0,75.4313,75.4737,75.4143,75.4737,4500.0
2012-05-31 13:15:00,88.96,89.07,88.95,88.99,17800.0,75.4737,75.567,75.4652,75.4991,17800.0
2012-05-31 13:20:00,89.01,89.08,88.93,88.93,7200.0,75.5161,75.5755,75.4482,75.4482,7200.0
2012-05-31 13:25:00,88.93,88.93,88.81,88.84,6100.0,75.4482,75.4482,75.3464,75.3719,6100.0
2012-05-31 13:30:00,88.84,88.95,88.82,88.92,4800.0,75.3719,75.4652,75.3549,75.4398,4800.0
2012-05-31 13:35:00,88.92,88.94,88.73,88.75,7500.0,75.4398,75.4567,75.2786,75.2955,7500.0
2012-05-31 13:40:00,88.74,88.82,88.71,88.8,8900.0,75.287,75.3549,75.2616,75.338,8900.0
2012-05-31 13:45:00,88.81,88.82,88.75,88.75,5100.0,75.3464,75.3549,75.2955,75.2955,5100.0
2012-05-31 13:50:00,88.78,88.78,88.6,88.6,6800.0,75.321,75.321,75.1683,75.1683,6800.0
2012-05-31 13:55:00,88.64,88.7,88.63,88.67,3900.0,75.2022,75.2531,75.1937,75.2277,3900.0
2012-05-31 14:00:00,88.68,88.84,88.64,88.84,7600.0,75.2361,75.3719,75.2022,75.3719,7600.0
2012-05-31 14:05:00,88.8,88.92,88.8,88.92,9200.0,75.338,75.4398,75.338,75.4398,9200.0
2012-05-31 14:10:00,88.88,89.06,88.88,88.94,12800.0,75.4058,75.5585,75.4058,75.4567,12800.0
2012-05-31 14:15:00,88.92,88.97,88.85,88.85,13000.0,75.4398,75.4822,75.3804,75.3804,13000.0
2012-05-31 14:20:00,88.84,88.84,88.69,88.75,18700.0,75.3719,75.3719,75.2446,75.2955,18700.0
2012-05-31 14:25:00,88.75,89.04,88.75,88.92,11300.0,75.2955,75.5416,75.2955,75.4398,11300.0
2012-05-31 14:30:00,88.9,89.04,88.85,88.97,13100.0,75.4228,75.5416,75.3804,75.4822,13100.0
2012-05-31 14:35:00,89.0,89.08,88.95,89.03,6200.0,75.5076,75.5755,75.4652,75.5331,6200.0
2012-05-31 14:40:00,89.03,89.21,89.03,89.19,7900.0,75.5331,75.6858,75.5331,75.6688,7900.0
2012-05-31 14:45:00,89.15,89.17,88.98,89.05,7400.0,75.6349,75.6519,75.4907,75.5501,7400.0
2012-05-31 14:50:00,89.03,89.03,88.93,88.96,6200.0,75.5331,75.5331,75.4482,75.4737,6200.0
2012-05-31 14:55:00,88.97,89.21,88.97,89.17,11800.0,75.4822,75.6858,75.4822,75.6519,11800.0
2012-05-31 15:00:00,89.15,89.16,88.96,88.98,9000.0,75.6349,75.6434,75.4737,75.4907,9000.0
2012-05-31 15:05:00,88.99,89.09,88.97,89.04,8000.0,75.4991,75.584,75.4822,75.5416,8000.0
2012-05-31 15:10:00,89.08,89.31,89.05,89.28,13600.0,75.5755,75.7706,75.5501,75.7452,13600.0
2012-05-31 15:15:00,89.29,89.36,89.27,89.31,16700.0,75.7537,75.8131,75.7367,75.7706,16700.0
2012-05-31 15:20:00,89.29,89.39,89.23,89.37,13400.0,75.7537,75.8385,75.7028,75.8215,13400.0
2012-05-31 15:25:00,89.39,89.74,89.38,89.7,22600.0,75.8385,76.1354,75.83,76.1015,22600.0
2012-05-31 15:30:00,89.71,89.71,89.46,89.6,15400.0,76.11,76.11,75.8979,76.0167,15400.0
2012-05-31 15:35:00,89.61,89.96,89.61,89.85,29700.0,76.0252,76.3221,76.0252,76.2288,29700.0
2012-05-31 15:40:00,89.84,89.86,89.7,89.7,41000.0,76.2203,76.2373,76.1015,76.1015,41000.0
2012-05-31 15:45:00,89.69,89.71,89.32,89.38,54100.0,76.093,76.11,75.7791,75.83,54100.0
2012-05-31 15:50:00,89.38,89.38,89.15,89.17,55200.0,75.83,75.83,75.6349,75.6519,55200.0
2012-05-31 15:55:00,89.18,89.27,89.13,89.14,145700.0,75.6603,75.7367,75.6179,75.6264,145700.0
2012-06-01 09:30:00,87.22,87.55,87.01,87.38,67900.0,73.9975,74.2775,73.8193,74.1332,67900.0
2012-06-01 09:35:00,87.38,87.45,86.91,87.07,95100.0,74.1332,74.1926,73.7345,73.8702,95100.0
2012-06-01 09:40:00,87.08,87.11,86.95,87.06,67900.0,73.8787,73.9042,73.7684,73.8617,67900.0
2012-06-01 09:45:00,87.03,87.06,86.72,86.84,40600.0,73.8363,73.8617,73.5733,73.6751,40600.0
2012-06-01 09:50:00,86.91,86.97,86.57,86.59,44600.0,73.7345,73.7854,73.446,73.463,44600.0
2012-06-01 09:55:00,86.57,86.64,86.35,86.59,53300.0,73.446,73.5054,73.2594,73.463,53300.0
2012-06-01 10:00:00,86.6,87.09,86.57,87.05,104000.0,73.4715,73.8872,73.446,73.8533,104000.0
2012-06-01 10:05:00,87.06,87.09,86.85,87.09,62000.0,73.8617,73.8872,73.6836,73.8872,62000.0
2012-06-01 10:10:00,87.09,87.11,86.74,86.74,40400.0,73.8872,73.9042,73.5902,73.5902,40400.0
2012-06-01 10:15:00,86.76,86.96,86.75,86.92,13900.0,73.6072,73.7769,73.5987,73.743,13900.0
2012-06-01 10:20:00,86.87,86.91,86.58,86.65,29900.0,73.7005,73.7345,73.4545,73.5139,29900.0
2012-06-01 10:25:00,86.62,86.75,86.4,86.51,27600.0,73.4884,73.5987,73.3018,73.3951,27600.0
2012-06-01 10:30:00,86.52,86.54,86.36,86.53,25200.0,73.4036,73.4206,73.2679,73.4121,25200.0
2012-06-01 10:35:00,86.53,86.6,86.48,86.57,12200.0,73.4121,73.4715,73.3697,73.446,12200.0
2012-06-01 10:40:00,86.58,86.73,86.5,86.72,21400.0,73.4545,73.5818,73.3866,73.5733,21400.0
2012-06-01 10:45:00,86.72,86.88,86.67,86.88,24300.0,73.5733,73.709,73.5309,73.709,24300.0
2012-06-01 10:50:00,86.88,86.92,86.8,86.84,12000.0,73.709,73.743,73.6412,73.6751,12000.0
2012-06-01 10:55:00,86.84,86.92,86.8,86.84,20000.0,73.6751,73.743,73.6412,73.6751,20000.0
2012-06-01 11:00:00,86.83,86.84,86.62,86.66,18300.0,73.6666,73.6751,73.4884,73.5224,18300.0
2012-06-01 11:05:00,86.66,86.68,86.39,86.4,32000.0,73.5224,73.5393,73.2933,73.3018,32000.0
2012-06-01 11:10:00,86.4,86.43,86.3,86.35,18300.0,73.3018,73.3272,73.217,73.2594,18300.0
2012-06-01 11:15:00,86.35,86.52,86.35,86.5,14100.0,73.2594,73.4036,73.2594,73.3866,14100.0
2012-06-01 11:20:00,86.47,86.53,86.35,86.53,13400.0,73.3612,73.4121,73.2594,73.4121,13400.0
2012-06-01 11:25:00,86.5,86.56,86.44,86.44,20800.0,73.3866,73.4375,73.3357,73.3357,20800.0
2012-06-01 11:30:00,86.46,86.47,86.32,86.32,11700.0,73.3527,73.3612,73.2339,73.2339,11700.0
2012-06-01 11:35:00,86.33,86.54,86.3,86.42,26800.0,73.2424,73.4206,73.217,73.3188,26800.0
2012-06-01 11:40:00,86.41,86.5,86.4,86.48,19500.0,73.3103,73.3866,73.3018,73.3697,19500.0
2012-06-01 11:45:00,86.49,86.5,86.35,86.39,24100.0,73.3781,73.3866,73.2594,73.2933,24100.0
2012-06-01 11:50:00,86.37,86.48,86.29,86.4,26500.0,73.2763,73.3697,73.2085,73.3018,26500.0
2012-06-01 11:55:00,86.38,86.41,86.28,86.3,30400.0,73.2848,73.3103,73.2,73.217,30400.0
2012-06-01 12:00:00,86.29,86.35,86.21,86.29,24200.0,73.2085,73.2594,73.1406,73.2085,24200.0
2012-06-01 12:05:00,86.27,86.33,86.19,86.29,23700.0,73.1915,73.2424,73.1236,73.2085,23700.0
2012-06-01 12:10:00,86.29,86.43,86.25,86.39,27400.0,73.2085,73.3272,73.1745,73.2933,27400.0
2012-06-01 12:15:00,86.39,86.43,86.33,86.37,24500.0,73.2933,73.3272,73.2424,73.2763,24500.0
2012-06-01 12:20:00,86.35,86.4,86.22,86.26,16600.0,73.2594,73.3018,73.1491,73.183,16600.0
2012-06-01 12:25:00,86.26,86.31,86.12,86.18,28700.0,73.183,73.2254,73.0642,73.1151,28700.0
2012-06-01 12:30:00,86.15,86.17,86.01,86.03,17000.0,73.0897,73.1067,72.9709,72.9879,17000.0
2012-06-01 12:35:00,86.02,86.07,85.94,85.98,19200.0,72.9794,73.0218,72.9115,72.9455,19200.0
2012-06-01 12:40:00,85.94,86.12,85.94,85.94,9700.0,72.9115,73.0642,72.9115,72.9115,9700.0
2012-06-01 12:45:00,85.95,86.14,85.95,86.14,6600.0,72.92,73.0812,72.92,73.0812,6600.0
2012-06-01 12:50:00,86.14,86.14,86.04,86.04,9600.0,73.0812,73.0812,72.9964,72.9964,9600.0
2012-06-01 12:55:00,86.05,86.08,85.95,86.03,20900.0,73.0049,73.0303,72.92,72.9879,20900.0
2012-06-01 13:00:00,85.99,86.1,85.95,86.06,23400.0,72.9539,73.0473,72.92,73.0133,23400.0
2012-06-01 13:05:00,86.06,86.1,86.0,86.01,8100.0,73.0133,73.0473,72.9624,72.9709,8100.0
2012-06-01 13:10:00,86.01,86.12,85.96,86.05,15800.0,72.9709,73.0642,72.9285,73.0049,15800.0
2012-06-01 13:15:00,86.04,86.15,86.03,86.05,19300.0,72.9964,73.0897,72.9879,73.0049,19300.0
2012-06-01 13:20:00,86.04,86.12,86.02,86.08,13800.0,72.9964,73.0642,72.9794,73.0303,13800.0
2012-06-01 13:25:00,86.07,86.08,85.85,85.86,16100.0,73.0218,73.0303,72.8352,72.8437,16100.0
2012-06-01 13:30:00,85.86,85.87,85.71,85.75,25000.0,72.8437,72.8521,72.7164,72.7503,25000.0
2012-06-01 13:35:00,85.77,85.79,85.48,85.49,38000.0,72.7673,72.7843,72.5213,72.5297,38000.0
2012-06-01 13:40:00,85.48,85.64,85.43,85.62,51000.0,72.5213,72.657,72.4788,72.64,51000.0
2012-06-01 13:45:00,85.64,85.67,85.5,85.57,30700.0,72.657,72.6825,72.5382,72.5976,30700.0
2012-06-01 13:50:00,85.56,85.62,85.52,85.59,32000.0,72.5891,72.64,72.5552,72.6146,32000.0
2012-06-01 13:55:00,85.6,85.65,85.57,85.65,13400.0,72.6231,72.6655,72.5976,72.6655,13400.0
2012-06-01 14:00:00,85.66,85.69,85.35,85.38,39800.0,72.674,72.6994,72.411,72.4364,39800.0
2012-06-01 14:05:00,85.37,85.37,85.2,85.27,34600.0,72.4279,72.4279,72.2837,72.3431,34600.0
2012-06-01 14:10:00,85.29,85.34,85.19,85.21,32600.0,72.3601,72.4025,72.2752,72.2922,32600.0
2012-06-01 14:15:00,85.2,85.38,85.19,85.33,32700.0,72.2837,72.4364,72.2752,72.394,32700.0
2012-06-01 14:20:00,85.3,85.76,85.29,85.72,47200.0,72.3686,72.7588,72.3601,72.7249,47200.0
2012-06-01 14:25:00,85.72,85.78,85.63,85.66,19600.0,72.7249,72.7758,72.6485,72.674,19600.0
2012-06-01 14:30:00,85.64,85.81,85.63,85.76,45100.0,72.657,72.8012,72.6485,72.7588,45100.0
2012-06-01 14:35:00,85.76,85.78,85.63,85.76,36100.0,72.7588,72.7758,72.6485,72.7588,36100.0
2012-06-01 14:40:00,85.75,85.79,85.67,85.73,21600.0,72.7503,72.7843,72.6825,72.7334,21600.0
2012-06-01 14:45:00,85.72,85.84,85.65,85.79,29800.0,72.7249,72.8267,72.6655,72.7843,29800.0
2012-06-01 14:50:00,85.79,85.89,85.79,85.81,32600.0,72.7843,72.8691,72.7843,72.8012,32600.0
2012-06-01 14:55:00,85.8,85.82,85.57,85.6,41700.0,72.7928,72.8097,72.5976,72.6231,41700.0
2012-06-01 15:00:00,85.6,85.7,85.55,85.61,25600.0,72.6231,72.7079,72.5807,72.6316,25600.0
2012-06-01 15:05:00,85.62,85.67,85.52,85.64,40900.0,72.64,72.6825,72.5552,72.657,40900.0
2012-06-01 15:10:00,85.65,85.7,85.43,85.47,46100.0,72.6655,72.7079,72.4788,72.5128,46100.0
2012-06-01 15:15:00,85.5,85.58,85.38,85.42,43100.0,72.5382,72.6061,72.4364,72.4704,43100.0
2012-06-01 15:20:00,85.44,85.48,85.28,85.28,50900.0,72.4873,72.5213,72.3516,72.3516,50900.0
2012-06-01 15:25:00,85.29,85.51,85.26,85.41,45000.0,72.3601,72.5467,72.3346,72.4619,45000.0
2012-06-01 15:30:00,85.41,85.62,85.37,85.48,55500.0,72.4619,72.64,72.4279,72.5213,55500.0
2012-06-01 15:35:00,85.46,85.47,85.17,85.17,60700.0,72.5043,72.5128,72.2583,72.2583,60700.0
2012-06-01 15:40:00,85.16,85.37,85.09,85.29,114700.0,72.2498,72.4279,72.1904,72.3601,114700.0
2012-06-01 15:45:00,85.31,85.41,85.29,85.34,93400.0,72.377,72.4619,72.3601,72.4025,93400.0
2012-06-01 15:50:00,85.34,85.44,85.34,85.38,104400.0,72.4025,72.4873,72.4025,72.4364,104400.0
2012-06-01 15:55:00,85.37,85.42,85.14,85.24,306400.0,72.4279,72.4704,72.2328,72.3176,306400.0
2012-06-04 09:30:00,85.19,85.62,85.19,85.53,33500.0,72.2752,72.64,72.2752,72.5637,33500.0
2012-06-04 09:35:00,85.53,85.82,85.53,85.77,24500.0,72.5637,72.8097,72.5637,72.7673,24500.0
2012-06-04 09:40:00,85.77,85.99,85.76,85.96,23400.0,72.7673,72.9539,72.7588,72.9285,23400.0
2012-06-04 09:45:00,85.97,85.97,85.33,85.45,15100.0,72.937,72.937,72.394,72.4958,15100.0
2012-06-04 09:50:00,85.49,85.52,85.33,85.34,15800.0,72.5297,72.5552,72.394,72.4025,15800.0
2012-06-04 09:55:00,85.34,85.34,85.11,85.18,31000.0,72.4025,72.4025,72.2074,72.2667,31000.0
2012-06-04 10:00:00,85.25,85.25,85.01,85.12,28200.0,72.3261,72.3261,72.1225,72.2158,28200.0
2012-06-04 10:05:00,85.13,85.27,85.0,85.22,45100.0,72.2243,72.3431,72.114,72.3007,45100.0
2012-06-04 10:10:00,85.22,85.39,85.22,85.38,15100.0,72.3007,72.4449,72.3007,72.4364,15100.0
2012-06-04 10:15:00,85.42,85.63,85.33,85.63,18600.0,72.4704,72.6485,72.394,72.6485,18600.0
2012-06-04 10:20:00,85.63,85.71,85.6,85.6,10800.0,72.6485,72.7164,72.6231,72.6231,10800.0
2012-06-04 10:25:00,85.59,85.75,85.49,85.53,14900.0,72.6146,72.7503,72.5297,72.5637,14900.0
2012-06-04 10:30:00,85.54,85.62,85.25,85.33,29900.0,72.5722,72.64,72.3261,72.394,29900.0
2012-06-04 10:35:00,85.32,85.4,85.2,85.2,16300.0,72.3855,72.4534,72.2837,72.2837,16300.0
2012-06-04 10:40:00,85.21,85.48,85.21,85.37,25900.0,72.2922,72.5213,72.2922,72.4279,25900.0
2012-06-04 10:45:00,85.34,85.37,85.26,85.35,15900.0,72.4025,72.4279,72.3346,72.411,15900.0
2012-06-04 10:50:00,85.32,85.46,85.31,85.31,15300.0,72.3855,72.5043,72.377,72.377,15300.0
2012-06-04 10:55:00,85.29,85.49,85.29,85.3,8200.0,72.3601,72.5297,72.3601,72.3686,8200.0
2012-06-04 11:00:00,85.32,85.4,85.28,85.3,16300.0,72.3855,72.4534,72.3516,72.3686,16300.0
2012-06-04 11:05:00,85.28,85.34,85.15,85.15,16600.0,72.3516,72.4025,72.2413,72.2413,16600.0
2012-06-04 11:10:00,85.19,85.35,85.16,85.18,20400.0,72.2752,72.411,72.2498,72.2667,20400.0
2012-06-04 11:15:00,85.18,85.25,85.0,85.01,16800.0,72.2667,72.3261,72.114,72.1225,16800.0
2012-06-04 11:20:00,85.01,85.15,84.94,85.15,14100.0,72.1225,72.2413,72.0631,72.2413,14100.0
2012-06-04 11:25:00,85.15,85.15,85.06,85.1,12500.0,72.2413,72.2413,72.1649,72.1989,12500.0
2012-06-04 11:30:00,85.12,85.26,85.12,85.22,12900.0,72.2158,72.3346,72.2158,72.3007,12900.0
2012-06-04 11:35:00,85.26,85.26,85.13,85.2,12800.0,72.3346,72.3346,72.2243,72.2837,12800.0
2012-06-04 11:40:00,85.2,85.26,85.19,85.2,16900.0,72.2837,72.3346,72.2752,72.2837,16900.0
2012-06-04 11:45:00,85.2,85.23,85.15,85.18,22800.0,72.2837,72.3092,72.2413,72.2667,22800.0
2012-06-04 11:50:00,85.16,85.19,85.0,85.04,18100.0,72.2498,72.2752,72.114,72.148,18100.0
2012-06-04 11:55:00,85.05,85.11,84.94,84.94,8600.0,72.1565,72.2074,72.0631,72.0631,8600.0
2012-06-04 12:00:00,84.92,85.11,84.9,85.07,13600.0,72.0462,72.2074,72.0292,72.1734,13600.0
2012-06-04 12:05:00,85.08,85.09,84.98,84.98,12600.0,72.1819,72.1904,72.0971,72.0971,12600.0
2012-06-04 12:10:00,85.0,85.03,84.72,84.78,23600.0,72.114,72.1395,71.8765,71.9274,23600.0
2012-06-04 12:15:00,84.79,84.8,84.64,84.73,19500.0,71.9359,71.9444,71.8086,71.885,19500.0
2012-06-04 12:20:00,84.75,84.8,84.66,84.7,20200.0,71.9019,71.9444,71.8256,71.8595,20200.0
2012-06-04 12:25:00,84.71,84.82,84.63,84.69,14600.0,71.868,71.9613,71.8001,71.851,14600.0
2012-06-04 12:30:00,84.68,84.68,84.54,84.67,32100.0,71.8425,71.8425,71.7238,71.8341,32100.0
2012-06-04 12:35:00,84.66,84.72,84.64,84.66,10000.0,71.8256,71.8765,71.8086,71.8256,10000.0
2012-06-04 12:40:00,84.66,84.81,84.66,84.81,17700.0,71.8256,71.9528,71.8256,71.9528,17700.0
2012-06-04 12:45:00,84.82,84.86,84.8,84.82,6800.0,71.9613,71.9953,71.9444,71.9613,6800.0
2012-06-04 12:50:00,84.84,84.84,84.73,84.77,13300.0,71.9783,71.9783,71.885,71.9189,13300.0
2012-06-04 12:55:00,84.76,84.86,84.76,84.82,5900.0,71.9104,71.9953,71.9104,71.9613,5900.0
2012-06-04 13:00:00,84.79,84.92,84.79,84.91,15900.0,71.9359,72.0462,71.9359,72.0377,15900.0
2012-06-04 13:05:00,84.87,84.89,84.76,84.82,18200.0,72.0037,72.0207,71.9104,71.9613,18200.0
2012-06-04 13:10:00,84.8,84.84,84.76,84.81,13400.0,71.9444,71.9783,71.9104,71.9528,13400.0
2012-06-04 13:15:00,84.8,84.9,84.69,84.79,16900.0,71.9444,72.0292,71.851,71.9359,16900.0
2012-06-04 13:20:00,84.77,84.77,84.6,84.6,11000.0,71.9189,71.9189,71.7747,71.7747,11000.0
2012-06-04 13:25:00,84.58,84.68,84.52,84.63,25000.0,71.7577,71.8425,71.7068,71.8001,25000.0
2012-06-04 13:30:00,84.68,84.82,84.61,84.81,14300.0,71.8425,71.9613,71.7832,71.9528,14300.0
2012-06-04 13:35:00,84.83,85.06,84.82,85.03,31000.0,71.9698,72.1649,71.9613,72.1395,31000.0
2012-06-04 13:40:00,85.03,85.12,85.02,85.02,7300.0,72.1395,72.2158,72.131,72.131,7300.0
2012-06-04 13:45:00,85.02,85.03,84.89,84.9,16400.0,72.131,72.1395,72.0207,72.0292,16400.0
2012-06-04 13:50:00,84.87,84.93,84.81,84.85,9600.0,72.0037,72.0546,71.9528,71.9868,9600.0
2012-06-04 13:55:00,84.81,84.93,84.75,84.91,8000.0,71.9528,72.0546,71.9019,72.0377,8000.0
2012-06-04 14:00:00,84.89,84.99,84.83,84.97,12800.0,72.0207,72.1055,71.9698,72.0886,12800.0
2012-06-04 14:05:00,85.01,85.02,84.9,84.9,14700.0,72.1225,72.131,72.0292,72.0292,14700.0
2012-06-04 14:10:00,84.92,85.04,84.9,84.94,19600.0,72.0462,72.148,72.0292,72.0631,19600.0
2012-06-04 14:15:00,84.93,85.15,84.89,85.15,10900.0,72.0546,72.2413,72.0207,72.2413,10900.0
2012-06-04 14:20:00,85.15,85.33,85.11,85.31,15400.0,72.2413,72.394,72.2074,72.377,15400.0
2012-06-04 14:25:00,85.33,85.45,85.3,85.37,11600.0,72.394,72.4958,72.3686,72.4279,11600.0
2012-06-04 14:30:00,85.36,85.47,85.29,85.45,19000.0,72.4195,72.5128,72.3601,72.4958,19000.0
2012-06-04 14:35:00,85.46,85.76,85.43,85.64,29200.0,72.5043,72.7588,72.4788,72.657,29200.0
2012-06-04 14:40:00,85.66,85.75,85.56,85.71,29700.0,72.674,72.7503,72.5891,72.7164,29700.0
2012-06-04 14:45:00,85.71,85.73,85.62,85.67,26400.0,72.7164,72.7334,72.64,72.6825,26400.0
2012-06-04 14:50:00,85.64,85.65,85.56,85.63,14600.0,72.657,72.6655,72.5891,72.6485,14600.0
2012-06-04 14:55:00,85.63,85.66,85.38,85.46,26300.0,72.6485,72.674,72.4364,72.5043,26300.0
2012-06-04 15:00:00,85.45,85.57,85.45,85.55,35700.0,72.4958,72.5976,72.4958,72.5807,35700.0
2012-06-04 15:05:00,85.56,85.61,85.45,85.45,11000.0,72.5891,72.6316,72.4958,72.4958,11000.0
2012-06-04 15:10:00,85.45,85.45,85.29,85.36,15700.0,72.4958,72.4958,72.3601,72.4195,15700.0
2012-06-04 15:15:00,85.34,85.49,85.24,85.47,32200.0,72.4025,72.5297,72.3176,72.5128,32200.0
2012-06-04 15:20:00,85.45,85.46,85.29,85.37,17900.0,72.4958,72.5043,72.3601,72.4279,17900.0
2012-06-04 15:25:00,85.35,85.57,85.25,85.48,27800.0,72.411,72.5976,72.3261,72.5213,27800.0
2012-06-04 15:30:00,85.46,85.52,85.3,85.33,30400.0,72.5043,72.5552,72.3686,72.394,30400.0
2012-06-04 15:35:00,85.31,85.32,85.09,85.12,65200.0,72.377,72.3855,72.1904,72.2158,65200.0
2012-06-04 15:40:00,85.11,85.16,85.05,85.16,73300.0,72.2074,72.2498,72.1565,72.2498,73300.0
2012-06-04 15:45:00,85.18,85.32,85.07,85.11,105500.0,72.2667,72.3855,72.1734,72.2074,105500.0
2012-06-04 15:50:00,85.12,85.12,85.0,85.06,98100.0,72.2158,72.2158,72.114,72.1649,98100.0
2012-06-04 15:55:00,85.07,85.24,85.06,85.21,105200.0,72.1734,72.3176,72.1649,72.2922,105200.0
2012-06-05 09:30:00,85.1,85.1,84.52,84.67,60400.0,72.1989,72.1989,71.7068,71.8341,60400.0
2012-06-05 09:35:00,84.63,84.85,84.56,84.6,40500.0,71.8001,71.9868,71.7407,71.7747,40500.0
2012-06-05 09:40:00,84.61,84.75,84.57,84.66,53000.0,71.7832,71.9019,71.7492,71.8256,53000.0
2012-06-05 09:45:00,84.68,84.95,84.63,84.94,51900.0,71.8425,72.0716,71.8001,72.0631,51900.0
2012-06-05 09:50:00,84.94,85.02,84.85,84.86,10000.0,72.0631,72.131,71.9868,71.9953,10000.0
2012-06-05 09:55:00,84.87,85.17,84.85,85.01,11200.0,72.0037,72.2583,71.9868,72.1225,11200.0
2012-06-05 10:00:00,85.18,85.55,85.16,85.49,27900.0,72.2667,72.5807,72.2498,72.5297,27900.0
2012-06-05 10:05:00,85.43,85.67,85.37,85.53,12900.0,72.4788,72.6825,72.4279,72.5637,12900.0
2012-06-05 10:10:00,85.53,85.53,85.33,85.4,26800.0,72.5637,72.5637,72.394,72.4534,26800.0
2012-06-05 10:15:00,85.39,85.69,85.37,85.4,23900.0,72.4449,72.6994,72.4279,72.4534,23900.0
2012-06-05 10:20:00,85.4,85.59,85.38,85.57,12000.0,72.4534,72.6146,72.4364,72.5976,12000.0
2012-06-05 10:25:00,85.57,85.68,85.45,85.52,11900.0,72.5976,72.6909,72.4958,72.5552,11900.0
2012-06-05 10:30:00,85.52,85.54,85.21,85.22,7400.0,72.5552,72.5722,72.2922,72.3007,7400.0
2012-06-05 10:35:00,85.24,85.31,85.15,85.27,19200.0,72.3176,72.377,72.2413,72.3431,19200.0
2012-06-05 10:40:00,85.29,85.29,84.93,84.93,14200.0,72.3601,72.3601,72.0546,72.0546,14200.0
2012-06-05 10:45:00,84.96,85.0,84.7,84.73,11700.0,72.0801,72.114,71.8595,71.885,11700.0
2012-06-05 10:50:00,84.71,84.72,84.63,84.66,13000.0,71.868,71.8765,71.8001,71.8256,13000.0
2012-06-05 10:55:00,84.64,84.65,84.25,84.42,50500.0,71.8086,71.8171,71.4777,71.622,50500.0
2012-06-05 11:00:00,84.44,84.5,84.31,84.31,20700.0,71.6389,71.6898,71.5286,71.5286,20700.0
2012-06-05 11:05:00,84.3,84.46,84.3,84.44,18000.0,71.5202,71.6559,71.5202,71.6389,18000.0
2012-06-05 11:10:00,84.43,84.58,84.43,84.58,26300.0,71.6304,71.7577,71.6304,71.7577,26300.0
2012-06-05 11:15:00,84.55,84.71,84.46,84.71,9300.0,71.7323,71.868,71.6559,71.868,9300.0
2012-06-05 11:20:00,84.69,84.74,84.6,84.68,10400.0,71.851,71.8934,71.7747,71.8425,10400.0
2012-06-05 11:25:00,84.61,84.72,84.56,84.56,8200.0,71.7832,71.8765,71.7407,71.7407,8200.0
2012-06-05 11:30:00,84.6,84.79,84.6,84.73,17300.0,71.7747,71.9359,71.7747,71.885,17300.0
2012-06-05 11:35:00,84.73,84.8,84.46,84.47,18200.0,71.885,71.9444,71.6559,71.6644,18200.0
2012-06-05 11:40:00,84.49,84.52,84.3,84.31,19100.0,71.6813,71.7068,71.5202,71.5286,19100.0
2012-06-05 11:45:00,84.3,84.4,84.3,84.34,15900.0,71.5202,71.605,71.5202,71.5541,15900.0
2012-06-05 11:50:00,84.31,84.38,84.17,84.19,14900.0,71.5286,71.588,71.4099,71.4268,14900.0
2012-06-05 11:55:00,84.18,84.21,84.0,84.01,30000.0,71.4183,71.4438,71.2656,71.2741,30000.0
2012-06-05 12:00:00,84.02,84.12,83.94,83.99,38400.0,71.2826,71.3674,71.2147,71.2571,38400.0
2012-06-05 12:05:00,84.03,84.11,84.02,84.08,18200.0,71.2911,71.359,71.2826,71.3335,18200.0
2012-06-05 12:10:00,84.08,84.13,84.06,84.09,12700.0,71.3335,71.3759,71.3165,71.342,12700.0
2012-06-05 12:15:00,84.1,84.12,83.94,84.09,11600.0,71.3505,71.3674,71.2147,71.342,11600.0
2012-06-05 12:20:00,84.1,84.12,83.86,84.06,40900.0,71.3505,71.3674,71.1469,71.3165,40900.0
2012-06-05 12:25:00,84.06,84.14,84.04,84.11,18400.0,71.3165,71.3844,71.2996,71.359,18400.0
2012-06-05 12:30:00,84.12,84.37,84.07,84.35,36400.0,71.3674,71.5795,71.325,71.5626,36400.0
2012-06-05 12:35:00,84.37,84.37,84.06,84.12,20200.0,71.5795,71.5795,71.3165,71.3674,20200.0
2012-06-05 12:40:00,84.11,84.17,83.99,84.06,25600.0,71.359,71.4099,71.2571,71.3165,25600.0
2012-06-05 12:45:00,84.02,84.11,83.8,83.96,17000.0,71.2826,71.359,71.096,71.2317,17000.0
2012-06-05 12:50:00,83.97,83.99,83.83,83.95,24100.0,71.2402,71.2571,71.1214,71.2232,24100.0
2012-06-05 12:55:00,83.94,84.13,83.9,84.03,33900.0,71.2147,71.3759,71.1808,71.2911,33900.0
2012-06-05 13:00:00,84.03,84.07,83.98,84.06,7900.0,71.2911,71.325,71.2487,71.3165,7900.0
2012-06-05 13:05:00,84.06,84.1,84.0,84.04,10800.0,71.3165,71.3505,71.2656,71.2996,10800.0
2012-06-05 13:10:00,84.03,84.06,83.97,84.06,7100.0,71.2911,71.3165,71.2402,71.3165,7100.0
2012-06-05 13:15:00,84.06,84.08,83.91,83.91,19000.0,71.3165,71.3335,71.1893,71.1893,19000.0
2012-06-05 13:20:00,83.9,84.05,83.87,84.03,17900.0,71.1808,71.3081,71.1553,71.2911,17900.0
2012-06-05 13:25:00,84.02,84.08,83.95,84.01,16500.0,71.2826,71.3335,71.2232,71.2741,16500.0
2012-06-05 13:30:00,84.0,84.11,83.97,84.01,26900.0,71.2656,71.359,71.2402,71.2741,26900.0
2012-06-05 13:35:00,84.02,84.1,83.99,84.05,10900.0,71.2826,71.3505,71.2571,71.3081,10900.0
2012-06-05 13:40:00,84.05,84.18,83.99,84.16,27400.0,71.3081,71.4183,71.2571,71.4014,27400.0
2012-06-05 13:45:00,84.16,84.27,84.15,84.26,17100.0,71.4014,71.4947,71.3929,71.4862,17100.0
2012-06-05 13:50:00,84.24,84.38,84.23,84.32,28100.0,71.4692,71.588,71.4608,71.5371,28100.0
2012-06-05 13:55:00,84.3,84.3,84.22,84.23,13800.0,71.5202,71.5202,71.4523,71.4608,13800.0
2012-06-05 14:00:00,84.22,84.25,84.17,84.21,14500.0,71.4523,71.4777,71.4099,71.4438,14500.0
2012-06-05 14:05:00,84.22,84.32,84.13,84.26,27100.0,71.4523,71.5371,71.3759,71.4862,27100.0
2012-06-05 14:10:00,84.28,84.32,84.2,84.32,14400.0,71.5032,71.5371,71.4353,71.5371,14400.0
2012-06-05 14:15:00,84.29,84.35,84.23,84.28,21100.0,71.5117,71.5626,71.4608,71.5032,21100.0
2012-06-05 14:20:00,84.29,84.32,84.19,84.27,14500.0,71.5117,71.5371,71.4268,71.4947,14500.0
2012-06-05 14:25:00,84.31,84.38,84.23,84.34,14400.0,71.5286,71.588,71.4608,71.5541,14400.0
2012-06-05 14:30:00,84.35,84.46,84.31,84.45,18600.0,71.5626,71.6559,71.5286,71.6474,18600.0
2012-06-05 14:35:00,84.47,84.49,84.25,84.3,14800.0,71.6644,71.6813,71.4777,71.5202,14800.0
2012-06-05 14:40:00,84.3,84.37,84.26,84.3,27600.0,71.5202,71.5795,71.4862,71.5202,27600.0
2012-06-05 14:45:00,84.27,84.3,84.24,84.27,23900.0,71.4947,71.5202,71.4692,71.4947,23900.0
2012-06-05 14:50:00,84.26,84.4,84.26,84.4,17400.0,71.4862,71.605,71.4862,71.605,17400.0
2012-06-05 14:55:00,84.39,84.46,84.35,84.41,14700.0,71.5965,71.6559,71.5626,71.6135,14700.0
2012-06-05 15:00:00,84.44,84.6,84.43,84.48,27600.0,71.6389,71.7747,71.6304,71.6729,27600.0
2012-06-05 15:05:00,84.46,84.48,84.38,84.42,17800.0,71.6559,71.6729,71.588,71.622,17800.0
2012-06-05 15:10:00,84.4,84.49,84.37,84.49,18600.0,71.605,71.6813,71.5795,71.6813,18600.0
2012-06-05 15:15:00,84.47,84.48,84.37,84.37,29400.0,71.6644,71.6729,71.5795,71.5795,29400.0
2012-06-05 15:20:00,84.38,84.4,84.3,84.33,26400.0,71.588,71.605,71.5202,71.5456,26400.0
2012-06-05 15:25:00,84.33,84.36,84.25,84.25,25300.0,71.5456,71.5711,71.4777,71.4777,25300.0
2012-06-05 15:30:00,84.28,84.4,84.19,84.39,43500.0,71.5032,71.605,71.4268,71.5965,43500.0
2012-06-05 15:35:00,84.41,84.42,84.25,84.36,51800.0,71.6135,71.622,71.4777,71.5711,51800.0
2012-06-05 15:40:00,84.39,84.46,84.32,84.38,56900.0,71.5965,71.6559,71.5371,71.588,56900.0
2012-06-05 15:45:00,84.41,84.43,84.26,84.34,79400.0,71.6135,71.6304,71.4862,71.5541,79400.0
2012-06-05 15:50:00,84.36,84.45,84.34,84.42,81100.0,71.5711,71.6474,71.5541,71.622,81100.0
2012-06-05 15:55:00,84.44,84.47,84.24,84.34,157400.0,71.6389,71.6644,71.4692,71.5541,157400.0
2012-06-06 09:30:00,84.93,85.13,84.91,84.98,56300.0,72.0546,72.2243,72.0377,72.0971,56300.0
2012-06-06 09:35:00,85.05,85.21,84.93,85.19,33900.0,72.1565,72.2922,72.0546,72.2752,33900.0
2012-06-06 09:40:00,85.22,85.49,85.22,85.45,27900.0,72.3007,72.5297,72.3007,72.4958,27900.0
2012-06-06 09:45:00,85.47,85.73,85.47,85.58,25700.0,72.5128,72.7334,72.5128,72.6061,25700.0
2012-06-06 09:50:00,85.58,85.77,85.46,85.75,28400.0,72.6061,72.7673,72.5043,72.7503,28400.0
2012-06-06 09:55:00,85.76,85.83,85.63,85.63,60700.0,72.7588,72.8182,72.6485,72.6485,60700.0
2012-06-06 10:00:00,85.63,85.82,85.57,85.74,25100.0,72.6485,72.8097,72.5976,72.7418,25100.0
2012-06-06 10:05:00,85.72,85.87,85.72,85.87,23700.0,72.7249,72.8521,72.7249,72.8521,23700.0
2012-06-06 10:10:00,85.83,85.87,85.66,85.85,23200.0,72.8182,72.8521,72.674,72.8352,23200.0
2012-06-06 10:15:00,85.85,85.93,85.75,85.81,28600.0,72.8352,72.903,72.7503,72.8012,28600.0
2012-06-06 10:20:00,85.81,85.86,85.71,85.82,24400.0,72.8012,72.8437,72.7164,72.8097,24400.0
2012-06-06 10:25:00,85.83,85.88,85.76,85.84,54400.0,72.8182,72.8606,72.7588,72.8267,54400.0
2012-06-06 10:30:00,85.81,85.98,85.8,85.93,55500.0,72.8012,72.9455,72.7928,72.903,55500.0
2012-06-06 10:35:00,85.96,86.06,85.93,85.94,44600.0,72.9285,73.0133,72.903,72.9115,44600.0
2012-06-06 10:40:00,85.98,86.04,85.93,86.0,30000.0,72.9455,72.9964,72.903,72.9624,30000.0
2012-06-06 10:45:00,86.0,86.16,85.99,86.13,27600.0,72.9624,73.0982,72.9539,73.0727,27600.0
2012-06-06 10:50:00,86.11,86.23,86.05,86.14,30200.0,73.0558,73.1576,73.0049,73.0812,30200.0
2012-06-06 10:55:00,86.17,86.2,86.06,86.1,24700.0,73.1067,73.1321,73.0133,73.0473,24700.0
2012-06-06 11:00:00,86.1,86.1,85.99,85.99,41100.0,73.0473,73.0473,72.9539,72.9539,41100.0
2012-06-06 11:05:00,85.99,86.1,85.97,86.09,35000.0,72.9539,73.0473,72.937,73.0388,35000.0
2012-06-06 11:10:00,86.08,86.21,86.05,86.18,27200.0,73.0303,73.1406,73.0049,73.1151,27200.0
2012-06-06 11:15:00,86.16,86.18,86.0,86.0,26000.0,73.0982,73.1151,72.9624,72.9624,26000.0
2012-06-06 11:20:00,86.01,86.18,86.0,86.1,22600.0,72.9709,73.1151,72.9624,73.0473,22600.0
2012-06-06 11:25:00,86.11,86.26,86.1,86.19,22600.0,73.0558,73.183,73.0473,73.1236,22600.0
2012-06-06 11:30:00,86.22,86.24,86.04,86.07,28900.0,73.1491,73.166,72.9964,73.0218,28900.0
2012-06-06 11:35:00,86.13,86.22,86.09,86.19,11400.0,73.0727,73.1491,73.0388,73.1236,11400.0
2012-06-06 11:40:00,86.19,86.25,86.11,86.11,8600.0,73.1236,73.1745,73.0558,73.0558,8600.0
2012-06-06 11:45:00,86.12,86.29,86.12,86.17,24700.0,73.0642,73.2085,73.0642,73.1067,24700.0
2012-06-06 11:50:00,86.18,86.21,86.0,86.0,17100.0,73.1151,73.1406,72.9624,72.9624,17100.0
2012-06-06 11:55:00,86.01,86.08,85.98,86.01,24900.0,72.9709,73.0303,72.9455,72.9709,24900.0
2012-06-06 12:00:00,86.0,86.16,86.0,86.09,48100.0,72.9624,73.0982,72.9624,73.0388,48100.0
2012-06-06 12:05:00,86.09,86.2,86.07,86.13,31300.0,73.0388,73.1321,73.0218,73.0727,31300.0
2012-06-06 12:10:00,86.14,86.26,86.13,86.23,27800.0,73.0812,73.183,73.0727,73.1576,27800.0
2012-06-06 12:15:00,86.23,86.28,86.18,86.22,26200.0,73.1576,73.2,73.1151,73.1491,26200.0
2012-06-06 12:20:00,86.2,86.32,86.17,86.27,24500.0,73.1321,73.2339,73.1067,73.1915,24500.0
2012-06-06 12:25:00,86.25,86.34,86.18,86.24,49200.0,73.1745,73.2509,73.1151,73.166,49200.0
2012-06-06 12:30:00,86.24,86.34,86.22,86.34,13300.0,73.166,73.2509,73.1491,73.2509,13300.0
2012-06-06 12:35:00,86.33,86.4,86.31,86.4,18400.0,73.2424,73.3018,73.2254,73.3018,18400.0
2012-06-06 12:40:00,86.38,86.5,86.36,86.44,19600.0,73.2848,73.3866,73.2679,73.3357,19600.0
2012-06-06 12:45:00,86.44,86.46,86.39,86.46,8900.0,73.3357,73.3527,73.2933,73.3527,8900.0
2012-06-06 12:50:00,86.47,86.48,86.33,86.33,7900.0,73.3612,73.3697,73.2424,73.2424,7900.0
2012-06-06 12:55:00,86.36,86.39,86.28,86.32,16800.0,73.2679,73.2933,73.2,73.2339,16800.0
2012-06-06 13:00:00,86.35,86.41,86.31,86.37,12600.0,73.2594,73.3103,73.2254,73.2763,12600.0
2012-06-06 13:05:00,86.35,86.39,86.32,86.37,11500.0,73.2594,73.2933,73.2339,73.2763,11500.0
2012-06-06 13:10:00,86.37,86.43,86.32,86.43,11700.0,73.2763,73.3272,73.2339,73.3272,11700.0
2012-06-06 13:15:00,86.43,86.46,86.31,86.31,19500.0,73.3272,73.3527,73.2254,73.2254,19500.0
2012-06-06 13:20:00,86.34,86.37,86.27,86.29,22600.0,73.2509,73.2763,73.1915,73.2085,22600.0
2012-06-06 13:25:00,86.29,86.37,86.28,86.3,9900.0,73.2085,73.2763,73.2,73.217,9900.0
2012-06-06 13:30:00,86.31,86.39,86.28,86.3,16200.0,73.2254,73.2933,73.2,73.217,16200.0
2012-06-06 13:35:00,86.3,86.34,86.29,86.29,15100.0,73.217,73.2509,73.2085,73.2085,15100.0
2012-06-06 13:40:00,86.29,86.31,86.23,86.26,15600.0,73.2085,73.2254,73.1576,73.183,15600.0
2012-06-06 13:45:00,86.27,86.36,86.27,86.31,15200.0,73.1915,73.2679,73.1915,73.2254,15200.0
2012-06-06 13:50:00,86.3,86.3,86.23,86.25,8900.0,73.217,73.217,73.1576,73.1745,8900.0
2012-06-06 13:55:00,86.24,86.31,86.2,86.2,51100.0,73.166,73.2254,73.1321,73.1321,51100.0
2012-06-06 14:00:00,86.21,86.36,86.21,86.22,18700.0,73.1406,73.2679,73.1406,73.1491,18700.0
2012-06-06 14:05:00,86.22,86.31,86.2,86.2,14100.0,73.1491,73.2254,73.1321,73.1321,14100.0
2012-06-06 14:10:00,86.18,86.2,86.08,86.08,15600.0,73.1151,73.1321,73.0303,73.0303,15600.0
2012-06-06 14:15:00,86.08,86.25,85.99,86.25,52100.0,73.0303,73.1745,72.9539,73.1745,52100.0
2012-06-06 14:20:00,86.25,86.25,86.15,86.2,16400.0,73.1745,73.1745,73.0897,73.1321,16400.0
2012-06-06 14:25:00,86.14,86.39,86.14,86.31,22100.0,73.0812,73.2933,73.0812,73.2254,22100.0
2012-06-06 14:30:00,86.3,86.45,86.27,86.45,13900.0,73.217,73.3442,73.1915,73.3442,13900.0
2012-06-06 14:35:00,86.45,86.5,86.4,86.47,28200.0,73.3442,73.3866,73.3018,73.3612,28200.0
2012-06-06 14:40:00,86.48,86.56,86.46,86.56,13800.0,73.3697,73.4375,73.3527,73.4375,13800.0
2012-06-06 14:45:00,86.57,86.62,86.54,86.61,20400.0,73.446,73.4884,73.4206,73.48,20400.0
2012-06-06 14:50:00,86.61,86.62,86.56,86.62,31500.0,73.48,73.4884,73.4375,73.4884,31500.0
2012-06-06 14:55:00,86.61,86.71,86.53,86.53,35400.0,73.48,73.5648,73.4121,73.4121,35400.0
2012-06-06 15:00:00,86.52,86.61,86.5,86.53,19800.0,73.4036,73.48,73.3866,73.4121,19800.0
2012-06-06 15:05:00,86.55,86.62,86.5,86.58,17400.0,73.4291,73.4884,73.3866,73.4545,17400.0
2012-06-06 15:10:00,86.58,86.66,86.47,86.48,22300.0,73.4545,73.5224,73.3612,73.3697,22300.0
2012-06-06 15:15:00,86.48,86.56,86.4,86.4,31800.0,73.3697,73.4375,73.3018,73.3018,31800.0
2012-06-06 15:20:00,86.39,86.55,86.36,86.47,33900.0,73.2933,73.4291,73.2679,73.3612,33900.0
2012-06-06 15:25:00,86.46,86.59,86.44,86.49,16400.0,73.3527,73.463,73.3357,73.3781,16400.0
2012-06-06 15:30:00,86.49,86.54,86.45,86.51,29200.0,73.3781,73.4206,73.3442,73.3951,29200.0
2012-06-06 15:35:00,86.5,86.57,86.44,86.45,28200.0,73.3866,73.446,73.3357,73.3442,28200.0
2012-06-06 15:40:00,86.47,86.6,86.45,86.6,31000.0,73.3612,73.4715,73.3442,73.4715,31000.0
2012-06-06 15:45:00,86.57,86.79,86.56,86.63,72400.0,73.446,73.6327,73.4375,73.4969,72400.0
2012-06-06 15:50:00,86.63,86.8,86.59,86.79,93200.0,73.4969,73.6412,73.463,73.6327,93200.0
2012-06-06 15:55:00,86.79,86.83,86.64,86.83,142200.0,73.6327,73.6666,73.5054,73.6666,142200.0
2012-06-07 09:30:00,88.02,88.36,87.81,88.18,55000.0,74.6762,74.9647,74.498,74.8119,55000.0
2012-06-07 09:35:00,88.17,88.25,87.96,88.25,21100.0,74.8035,74.8713,74.6253,74.8713,21100.0
2012-06-07 09:40:00,88.14,88.32,88.04,88.09,23500.0,74.778,74.9307,74.6932,74.7356,23500.0
2012-06-07 09:45:00,88.04,88.09,87.75,87.92,31100.0,74.6932,74.7356,74.4471,74.5914,31100.0
2012-06-07 09:50:00,87.94,87.97,87.68,87.84,20300.0,74.6083,74.6338,74.3877,74.5235,20300.0
2012-06-07 09:55:00,87.82,87.89,87.64,87.65,21500.0,74.5065,74.5659,74.3538,74.3623,21500.0
2012-06-07 10:00:00,87.64,87.78,87.31,87.47,41400.0,74.3538,74.4726,74.0738,74.2096,41400.0
2012-06-07 10:05:00,87.47,87.71,87.42,87.47,26800.0,74.2096,74.4132,74.1672,74.2096,26800.0
2012-06-07 10:10:00,87.43,87.49,87.29,87.33,18000.0,74.1756,74.2265,74.0569,74.0908,18000.0
2012-06-07 10:15:00,87.33,87.33,86.95,87.03,37500.0,74.0908,74.0908,73.7684,73.8363,37500.0
2012-06-07 10:20:00,87.04,87.42,87.04,87.41,15400.0,73.8448,74.1672,73.8448,74.1587,15400.0
2012-06-07 10:25:00,87.42,87.74,87.39,87.68,19900.0,74.1672,74.4386,74.1417,74.3877,19900.0
2012-06-07 10:30:00,87.68,87.68,87.31,87.38,21400.0,74.3877,74.3877,74.0738,74.1332,21400.0
2012-06-07 10:35:00,87.37,87.37,87.21,87.27,10700.0,74.1247,74.1247,73.989,74.0399,10700.0
2012-06-07 10:40:00,87.24,87.36,87.05,87.12,17100.0,74.0144,74.1163,73.8533,73.9126,17100.0
2012-06-07 10:45:00,87.05,87.2,86.65,86.81,49800.0,73.8533,73.9805,73.5139,73.6496,49800.0
2012-06-07 10:50:00,86.76,86.97,86.71,86.96,15700.0,73.6072,73.7854,73.5648,73.7769,15700.0
2012-06-07 10:55:00,86.96,87.02,86.91,87.01,22300.0,73.7769,73.8278,73.7345,73.8193,22300.0
2012-06-07 11:00:00,87.01,87.06,86.92,87.01,31200.0,73.8193,73.8617,73.743,73.8193,31200.0
2012-06-07 11:05:00,87.01,87.03,86.9,86.95,41100.0,73.8193,73.8363,73.726,73.7684,41100.0
2012-06-07 11:10:00,86.94,86.99,86.7,86.8,23500.0,73.7599,73.8023,73.5563,73.6412,23500.0
2012-06-07 11:15:00,86.81,86.97,86.74,86.81,20800.0,73.6496,73.7854,73.5902,73.6496,20800.0
2012-06-07 11:20:00,86.84,87.04,86.84,86.99,19800.0,73.6751,73.8448,73.6751,73.8023,19800.0
2012-06-07 11:25:00,86.99,87.01,86.9,86.9,25200.0,73.8023,73.8193,73.726,73.726,25200.0
2012-06-07 11:30:00,86.94,87.01,86.89,87.0,16300.0,73.7599,73.8193,73.7175,73.8108,16300.0
2012-06-07 11:35:00,87.0,87.01,86.92,86.98,47100.0,73.8108,73.8193,73.743,73.7939,47100.0
2012-06-07 11:40:00,86.98,87.02,86.96,87.0,21700.0,73.7939,73.8278,73.7769,73.8108,21700.0
2012-06-07 11:45:00,87.02,87.11,86.98,87.01,23600.0,73.8278,73.9042,73.7939,73.8193,23600.0
2012-06-07 11:50:00,87.01,87.07,86.93,86.95,17800.0,73.8193,73.8702,73.7514,73.7684,17800.0
2012-06-07 11:55:00,86.95,86.95,86.82,86.87,16300.0,73.7684,73.7684,73.6581,73.7005,16300.0
2012-06-07 12:00:00,86.84,86.88,86.78,86.88,14200.0,73.6751,73.709,73.6242,73.709,14200.0
2012-06-07 12:05:00,86.9,86.9,86.78,86.88,9700.0,73.726,73.726,73.6242,73.709,9700.0
2012-06-07 12:10:00,86.86,87.04,86.83,87.0,24400.0,73.6921,73.8448,73.6666,73.8108,24400.0
2012-06-07 12:15:00,87.0,87.32,87.0,87.19,38600.0,73.8108,74.0823,73.8108,73.972,38600.0
2012-06-07 12:20:00,87.23,87.3,87.06,87.07,16700.0,74.006,74.0654,73.8617,73.8702,16700.0
2012-06-07 12:25:00,87.13,87.32,87.13,87.29,14500.0,73.9211,74.0823,73.9211,74.0569,14500.0
2012-06-07 12:30:00,87.3,87.3,87.06,87.12,19600.0,74.0654,74.0654,73.8617,73.9126,19600.0
2012-06-07 12:35:00,87.13,87.15,87.03,87.06,11800.0,73.9211,73.9381,73.8363,73.8617,11800.0
2012-06-07 12:40:00,87.07,87.12,86.89,87.04,19300.0,73.8702,73.9126,73.7175,73.8448,19300.0
2012-06-07 12:45:00,87.06,87.14,87.02,87.08,9700.0,73.8617,73.9296,73.8278,73.8787,9700.0
2012-06-07 12:50:00,87.06,87.07,86.94,87.07,21900.0,73.8617,73.8702,73.7599,73.8702,21900.0
2012-06-07 12:55:00,87.08,87.08,86.96,87.03,11900.0,73.8787,73.8787,73.7769,73.8363,11900.0
2012-06-07 13:00:00,87.04,87.06,87.01,87.05,7000.0,73.8448,73.8617,73.8193,73.8533,7000.0
2012-06-07 13:05:00,87.06,87.14,87.05,87.05,6600.0,73.8617,73.9296,73.8533,73.8533,6600.0
2012-06-07 13:10:00,87.06,87.19,87.05,87.19,8700.0,73.8617,73.972,73.8533,73.972,8700.0
2012-06-07 13:15:00,87.19,87.31,87.19,87.25,15500.0,73.972,74.0738,73.972,74.0229,15500.0
2012-06-07 13:20:00,87.28,87.42,87.26,87.38,14600.0,74.0484,74.1672,74.0314,74.1332,14600.0
2012-06-07 13:25:00,87.42,87.43,87.25,87.27,14700.0,74.1672,74.1756,74.0229,74.0399,14700.0
2012-06-07 13:30:00,87.28,87.38,87.16,87.18,53600.0,74.0484,74.1332,73.9466,73.9635,53600.0
2012-06-07 13:35:00,87.17,87.17,87.03,87.08,21500.0,73.9551,73.9551,73.8363,73.8787,21500.0
2012-06-07 13:40:00,87.06,87.1,86.96,86.97,24600.0,73.8617,73.8957,73.7769,73.7854,24600.0
2012-06-07 13:45:00,86.97,87.03,86.96,87.01,28100.0,73.7854,73.8363,73.7769,73.8193,28100.0
2012-06-07 13:50:00,87.01,87.01,86.81,86.87,69100.0,73.8193,73.8193,73.6496,73.7005,69100.0
2012-06-07 13:55:00,86.85,86.88,86.77,86.79,37300.0,73.6836,73.709,73.6157,73.6327,37300.0
2012-06-07 14:00:00,86.78,87.0,86.78,86.97,19900.0,73.6242,73.8108,73.6242,73.7854,19900.0
2012-06-07 14:05:00,86.98,87.04,86.91,86.94,17000.0,73.7939,73.8448,73.7345,73.7599,17000.0
2012-06-07 14:10:00,86.93,87.06,86.93,87.06,7500.0,73.7514,73.8617,73.7514,73.8617,7500.0
2012-06-07 14:15:00,87.06,87.17,87.05,87.09,15400.0,73.8617,73.9551,73.8533,73.8872,15400.0
2012-06-07 14:20:00,87.08,87.19,87.06,87.17,20200.0,73.8787,73.972,73.8617,73.9551,20200.0
2012-06-07 14:25:00,87.17,87.21,87.16,87.21,10500.0,73.9551,73.989,73.9466,73.989,10500.0
2012-06-07 14:30:00,87.2,87.2,87.09,87.13,16100.0,73.9805,73.9805,73.8872,73.9211,16100.0
2012-06-07 14:35:00,87.13,87.21,87.12,87.15,12000.0,73.9211,73.989,73.9126,73.9381,12000.0
2012-06-07 14:40:00,87.15,87.19,87.12,87.12,11500.0,73.9381,73.972,73.9126,73.9126,11500.0
2012-06-07 14:45:00,87.11,87.15,87.06,87.15,20100.0,73.9042,73.9381,73.8617,73.9381,20100.0
2012-06-07 14:50:00,87.15,87.15,87.04,87.11,21900.0,73.9381,73.9381,73.8448,73.9042,21900.0
2012-06-07 14:55:00,87.12,87.12,87.05,87.12,17700.0,73.9126,73.9126,73.8533,73.9126,17700.0
2012-06-07 15:00:00,87.1,87.12,86.95,86.97,25900.0,73.8957,73.9126,73.7684,73.7854,25900.0
2012-06-07 15:05:00,86.97,87.1,86.95,87.04,33800.0,73.7854,73.8957,73.7684,73.8448,33800.0
2012-06-07 15:10:00,87.04,87.15,86.99,87.0,39100.0,73.8448,73.9381,73.8023,73.8108,39100.0
2012-06-07 15:15:00,87.01,87.02,86.67,86.78,30300.0,73.8193,73.8278,73.5309,73.6242,30300.0
2012-06-07 15:20:00,86.8,86.83,86.6,86.74,25900.0,73.6412,73.6666,73.4715,73.5902,25900.0
2012-06-07 15:25:00,86.74,86.81,86.43,86.65,122100.0,73.5902,73.6496,73.3272,73.5139,122100.0
2012-06-07 15:30:00,86.6,86.79,86.52,86.69,73300.0,73.4715,73.6327,73.4036,73.5478,73300.0
2012-06-07 15:35:00,86.65,86.74,86.38,86.39,48100.0,73.5139,73.5902,73.2848,73.2933,48100.0
2012-06-07 15:40:00,86.39,86.5,86.26,86.29,60500.0,73.2933,73.3866,73.183,73.2085,60500.0
2012-06-07 15:45:00,86.29,86.43,86.2,86.21,86400.0,73.2085,73.3272,73.1321,73.1406,86400.0
2012-06-07 15:50:00,86.22,86.24,86.03,86.04,108400.0,73.1491,73.166,72.9879,72.9964,108400.0
2012-06-07 15:55:00,86.06,86.25,86.0,86.11,241800.0,73.0133,73.1745,72.9624,73.0558,241800.0
2012-06-08 09:30:00,86.45,86.57,86.06,86.26,47200.0,73.3442,73.446,73.0133,73.183,47200.0
2012-06-08 09:35:00,86.33,86.43,86.04,86.04,31000.0,73.2424,73.3272,72.9964,72.9964,31000.0
2012-06-08 09:40:00,86.05,86.3,86.0,86.28,22500.0,73.0049,73.217,72.9624,73.2,22500.0
2012-06-08 09:45:00,86.29,86.39,86.22,86.39,22300.0,73.2085,73.2933,73.1491,73.2933,22300.0
2012-06-08 09:50:00,86.3,86.56,86.27,86.56,22500.0,73.217,73.4375,73.1915,73.4375,22500.0
2012-06-08 09:55:00,86.56,86.85,86.56,86.67,40000.0,73.4375,73.6836,73.4375,73.5309,40000.0
2012-06-08 10:00:00,86.61,86.8,86.61,86.69,25600.0,73.48,73.6412,73.48,73.5478,25600.0
2012-06-08 10:05:00,86.75,86.79,86.56,86.61,33300.0,73.5987,73.6327,73.4375,73.48,33300.0
2012-06-08 10:10:00,86.62,86.64,86.4,86.48,19800.0,73.4884,73.5054,73.3018,73.3697,19800.0
2012-06-08 10:15:00,86.5,86.61,86.46,86.51,17200.0,73.3866,73.48,73.3527,73.3951,17200.0
2012-06-08 10:20:00,86.47,86.58,86.32,86.56,9800.0,73.3612,73.4545,73.2339,73.4375,9800.0
2012-06-08 10:25:00,86.57,86.76,86.56,86.7,11300.0,73.446,73.6072,73.4375,73.5563,11300.0
2012-06-08 10:30:00,86.66,86.77,86.65,86.73,27900.0,73.5224,73.6157,73.5139,73.5818,27900.0
2012-06-08 10:35:00,86.77,86.95,86.77,86.9,24600.0,73.6157,73.7684,73.6157,73.726,24600.0
2012-06-08 10:40:00,86.9,87.01,86.9,87.01,23000.0,73.726,73.8193,73.726,73.8193,23000.0
2012-06-08 10:45:00,87.0,87.3,86.95,87.15,34900.0,73.8108,74.0654,73.7684,73.9381,34900.0
2012-06-08 10:50:00,87.21,87.22,86.94,86.97,8700.0,73.989,73.9975,73.7599,73.7854,8700.0
2012-06-08 10:55:00,86.96,87.12,86.92,87.1,6700.0,73.7769,73.9126,73.743,73.8957,6700.0
2012-06-08 11:00:00,87.15,87.22,87.07,87.2,10600.0,73.9381,73.9975,73.8702,73.9805,10600.0
2012-06-08 11:05:00,87.19,87.26,87.1,87.14,21400.0,73.972,74.0314,73.8957,73.9296,21400.0
2012-06-08 11:10:00,87.17,87.17,86.98,86.98,30300.0,73.9551,73.9551,73.7939,73.7939,30300.0
2012-06-08 11:15:00,86.99,87.08,86.89,86.9,19200.0,73.8023,73.8787,73.7175,73.726,19200.0
2012-06-08 11:20:00,86.9,87.01,86.81,86.96,10300.0,73.726,73.8193,73.6496,73.7769,10300.0
2012-06-08 11:25:00,87.01,87.02,86.91,86.93,5700.0,73.8193,73.8278,73.7345,73.7514,5700.0
2012-06-08 11:30:00,86.91,87.06,86.9,86.99,10700.0,73.7345,73.8617,73.726,73.8023,10700.0
2012-06-08 11:35:00,86.97,87.01,86.89,87.01,9500.0,73.7854,73.8193,73.7175,73.8193,9500.0
2012-06-08 11:40:00,87.0,87.08,86.97,87.04,7700.0,73.8108,73.8787,73.7854,73.8448,7700.0
2012-06-08 11:45:00,87.04,87.1,87.03,87.03,10200.0,73.8448,73.8957,73.8363,73.8363,10200.0
2012-06-08 11:50:00,87.04,87.05,86.93,86.95,8000.0,73.8448,73.8533,73.7514,73.7684,8000.0
2012-06-08 11:55:00,86.96,86.99,86.82,86.83,12700.0,73.7769,73.8023,73.6581,73.6666,12700.0
2012-06-08 12:00:00,86.86,86.94,86.84,86.86,12500.0,73.6921,73.7599,73.6751,73.6921,12500.0
2012-06-08 12:05:00,86.86,86.98,86.83,86.92,18000.0,73.6921,73.7939,73.6666,73.743,18000.0
2012-06-08 12:10:00,86.92,86.94,86.82,86.9,11400.0,73.743,73.7599,73.6581,73.726,11400.0
2012-06-08 12:15:00,86.89,86.95,86.86,86.88,9200.0,73.7175,73.7684,73.6921,73.709,9200.0
2012-06-08 12:20:00,86.89,86.93,86.79,86.84,10600.0,73.7175,73.7514,73.6327,73.6751,10600.0
2012-06-08 12:25:00,86.86,86.94,86.82,86.94,11500.0,73.6921,73.7599,73.6581,73.7599,11500.0
2012-06-08 12:30:00,86.95,87.14,86.95,87.12,21200.0,73.7684,73.9296,73.7684,73.9126,21200.0
2012-06-08 12:35:00,87.11,87.12,87.01,87.04,19600.0,73.9042,73.9126,73.8193,73.8448,19600.0
2012-06-08 12:40:00,87.05,87.15,87.0,87.11,13900.0,73.8533,73.9381,73.8108,73.9042,13900.0
2012-06-08 12:45:00,87.1,87.12,87.05,87.06,11500.0,73.8957,73.9126,73.8533,73.8617,11500.0
2012-06-08 12:50:00,87.09,87.11,86.99,87.1,12400.0,73.8872,73.9042,73.8023,73.8957,12400.0
2012-06-08 12:55:00,87.09,87.13,87.08,87.11,8500.0,73.8872,73.9211,73.8787,73.9042,8500.0
2012-06-08 13:00:00,87.13,87.26,87.11,87.22,9400.0,73.9211,74.0314,73.9042,73.9975,9400.0
2012-06-08 13:05:00,87.29,87.34,87.18,87.34,14100.0,74.0569,74.0993,73.9635,74.0993,14100.0
2012-06-08 13:10:00,87.36,87.37,87.24,87.28,12500.0,74.1163,74.1247,74.0144,74.0484,12500.0
2012-06-08 13:15:00,87.27,87.27,87.19,87.2,14400.0,74.0399,74.0399,73.972,73.9805,14400.0
2012-06-08 13:20:00,87.23,87.29,87.21,87.28,9700.0,74.006,74.0569,73.989,74.0484,9700.0
2012-06-08 13:25:00,87.26,87.28,87.19,87.22,11400.0,74.0314,74.0484,73.972,73.9975,11400.0
2012-06-08 13:30:00,87.23,87.28,87.18,87.26,9300.0,74.006,74.0484,73.9635,74.0314,9300.0
2012-06-08 13:35:00,87.23,87.32,87.19,87.23,18500.0,74.006,74.0823,73.972,74.006,18500.0
2012-06-08 13:40:00,87.22,87.23,87.14,87.17,6000.0,73.9975,74.006,73.9296,73.9551,6000.0
2012-06-08 13:45:00,87.19,87.29,87.18,87.27,7800.0,73.972,74.0569,73.9635,74.0399,7800.0
2012-06-08 13:50:00,87.28,87.36,87.27,87.34,10200.0,74.0484,74.1163,74.0399,74.0993,10200.0
2012-06-08 13:55:00,87.33,87.37,87.26,87.33,11900.0,74.0908,74.1247,74.0314,74.0908,11900.0
2012-06-08 14:00:00,87.32,87.33,87.26,87.28,8900.0,74.0823,74.0908,74.0314,74.0484,8900.0
2012-06-08 14:05:00,87.26,87.28,87.18,87.27,10900.0,74.0314,74.0484,73.9635,74.0399,10900.0
2012-06-08 14:10:00,87.26,87.31,87.21,87.31,6000.0,74.0314,74.0738,73.989,74.0738,6000.0
2012-06-08 14:15:00,87.32,87.34,87.22,87.22,6500.0,74.0823,74.0993,73.9975,73.9975,6500.0
2012-06-08 14:20:00,87.21,87.28,87.21,87.26,8600.0,73.989,74.0484,73.989,74.0314,8600.0
2012-06-08 14:25:00,87.26,87.34,87.26,87.32,8600.0,74.0314,74.0993,74.0314,74.0823,8600.0
2012-06-08 14:30:00,87.33,87.45,87.3,87.4,15200.0,74.0908,74.1926,74.0654,74.1502,15200.0
2012-06-08 14:35:00,87.4,87.46,87.35,87.43,16100.0,74.1502,74.2011,74.1078,74.1756,16100.0
2012-06-08 14:40:00,87.42,87.48,87.41,87.47,15300.0,74.1672,74.2181,74.1587,74.2096,15300.0
2012-06-08 14:45:00,87.44,87.5,87.35,87.39,14100.0,74.1841,74.235,74.1078,74.1417,14100.0
2012-06-08 14:50:00,87.38,87.4,87.31,87.4,10800.0,74.1332,74.1502,74.0738,74.1502,10800.0
2012-06-08 14:55:00,87.39,87.42,87.33,87.34,9300.0,74.1417,74.1672,74.0908,74.0993,9300.0
2012-06-08 15:00:00,87.36,87.4,87.28,87.37,9400.0,74.1163,74.1502,74.0484,74.1247,9400.0
2012-06-08 15:05:00,87.38,87.43,87.38,87.42,8000.0,74.1332,74.1756,74.1332,74.1672,8000.0
2012-06-08 15:10:00,87.41,87.52,87.39,87.45,16600.0,74.1587,74.252,74.1417,74.1926,16600.0
2012-06-08 15:15:00,87.47,87.53,87.47,87.53,7800.0,74.2096,74.2605,74.2096,74.2605,7800.0
2012-06-08 15:20:00,87.53,87.59,87.49,87.58,27900.0,74.2605,74.3114,74.2265,74.3029,27900.0
2012-06-08 15:25:00,87.58,87.61,87.54,87.55,23700.0,74.3029,74.3284,74.269,74.2775,23700.0
2012-06-08 15:30:00,87.54,87.59,87.53,87.57,41600.0,74.269,74.3114,74.2605,74.2944,41600.0
2012-06-08 15:35:00,87.55,87.58,87.52,87.53,29700.0,74.2775,74.3029,74.252,74.2605,29700.0
2012-06-08 15:40:00,87.53,87.58,87.5,87.5,41700.0,74.2605,74.3029,74.235,74.235,41700.0
2012-06-08 15:45:00,87.5,87.62,87.46,87.6,72600.0,74.235,74.3368,74.2011,74.3199,72600.0
2012-06-08 15:50:00,87.6,87.63,87.51,87.56,61500.0,74.3199,74.3453,74.2435,74.2859,61500.0
2012-06-08 15:55:00,87.57,87.59,87.47,87.59,136600.0,74.2944,74.3114,74.2096,74.3114,136600.0
2012-06-11 09:30:00,88.35,88.35,87.63,87.75,49900.0,74.9562,74.9562,74.3453,74.4471,49900.0
2012-06-11 09:35:00,87.72,87.9,87.5,87.6,29300.0,74.4217,74.5744,74.235,74.3199,29300.0
2012-06-11 09:40:00,87.58,87.61,87.36,87.43,41600.0,74.3029,74.3284,74.1163,74.1756,41600.0
2012-06-11 09:45:00,87.46,87.48,87.36,87.43,31900.0,74.2011,74.2181,74.1163,74.1756,31900.0
2012-06-11 09:50:00,87.41,87.55,87.41,87.54,34400.0,74.1587,74.2775,74.1587,74.269,34400.0
2012-06-11 09:55:00,87.54,87.58,87.19,87.3,33200.0,74.269,74.3029,73.972,74.0654,33200.0
2012-06-11 10:00:00,87.3,87.6,87.19,87.4,36500.0,74.0654,74.3199,73.972,74.1502,36500.0
2012-06-11 10:05:00,87.45,87.48,87.0,87.11,24800.0,74.1926,74.2181,73.8108,73.9042,24800.0
2012-06-11 10:10:00,87.14,87.3,87.03,87.21,16700.0,73.9296,74.0654,73.8363,73.989,16700.0
2012-06-11 10:15:00,87.21,87.37,87.02,87.02,18300.0,73.989,74.1247,73.8278,73.8278,18300.0
2012-06-11 10:20:00,87.0,87.22,86.91,86.98,19900.0,73.8108,73.9975,73.7345,73.7939,19900.0
2012-06-11 10:25:00,87.0,87.07,86.8,86.91,24100.0,73.8108,73.8702,73.6412,73.7345,24100.0
2012-06-11 10:30:00,86.87,87.06,86.8,87.01,24600.0,73.7005,73.8617,73.6412,73.8193,24600.0
2012-06-11 10:35:00,87.02,87.2,87.01,87.15,24800.0,73.8278,73.9805,73.8193,73.9381,24800.0
2012-06-11 10:40:00,87.13,87.17,86.91,87.07,19800.0,73.9211,73.9551,73.7345,73.8702,19800.0
2012-06-11 10:45:00,87.03,87.08,86.95,87.05,17200.0,73.8363,73.8787,73.7684,73.8533,17200.0
2012-06-11 10:50:00,87.02,87.05,86.87,86.95,13100.0,73.8278,73.8533,73.7005,73.7684,13100.0
2012-06-11 10:55:00,86.92,86.93,86.79,86.91,5900.0,73.743,73.7514,73.6327,73.7345,5900.0
2012-06-11 11:00:00,86.91,86.96,86.69,86.79,29700.0,73.7345,73.7769,73.5478,73.6327,29700.0
2012-06-11 11:05:00,86.76,87.01,86.76,87.01,14600.0,73.6072,73.8193,73.6072,73.8193,14600.0
2012-06-11 11:10:00,87.01,87.1,86.87,86.91,18000.0,73.8193,73.8957,73.7005,73.7345,18000.0
2012-06-11 11:15:00,86.91,87.11,86.88,86.95,12200.0,73.7345,73.9042,73.709,73.7684,12200.0
2012-06-11 11:20:00,87.0,87.13,86.94,87.03,30800.0,73.8108,73.9211,73.7599,73.8363,30800.0
2012-06-11 11:25:00,87.05,87.18,87.05,87.18,19300.0,73.8533,73.9635,73.8533,73.9635,19300.0
2012-06-11 11:30:00,87.17,87.32,87.1,87.26,25300.0,73.9551,74.0823,73.8957,74.0314,25300.0
2012-06-11 11:35:00,87.29,87.42,87.25,87.42,27300.0,74.0569,74.1672,74.0229,74.1672,27300.0
2012-06-11 11:40:00,87.41,87.42,87.33,87.34,31300.0,74.1587,74.1672,74.0908,74.0993,31300.0
2012-06-11 11:45:00,87.33,87.37,87.26,87.29,14000.0,74.0908,74.1247,74.0314,74.0569,14000.0
2012-06-11 11:50:00,87.33,87.37,87.09,87.1,14300.0,74.0908,74.1247,73.8872,73.8957,14300.0
2012-06-11 11:55:00,87.1,87.36,87.05,87.24,26400.0,73.8957,74.1163,73.8533,74.0144,26400.0
2012-06-11 12:00:00,87.23,87.26,87.1,87.14,18600.0,74.006,74.0314,73.8957,73.9296,18600.0
2012-06-11 12:05:00,87.15,87.26,87.05,87.11,13900.0,73.9381,74.0314,73.8533,73.9042,13900.0
2012-06-11 12:10:00,87.1,87.22,87.06,87.08,9500.0,73.8957,73.9975,73.8617,73.8787,9500.0
2012-06-11 12:15:00,87.08,87.12,87.05,87.08,8000.0,73.8787,73.9126,73.8533,73.8787,8000.0
2012-06-11 12:20:00,87.11,87.13,87.05,87.05,9200.0,73.9042,73.9211,73.8533,73.8533,9200.0
2012-06-11 12:25:00,87.06,87.1,87.0,87.01,9800.0,73.8617,73.8957,73.8108,73.8193,9800.0
2012-06-11 12:30:00,87.07,87.14,87.01,87.05,9400.0,73.8702,73.9296,73.8193,73.8533,9400.0
2012-06-11 12:35:00,87.05,87.16,87.02,87.12,15800.0,73.8533,73.9466,73.8278,73.9126,15800.0
2012-06-11 12:40:00,87.17,87.2,87.07,87.07,15500.0,73.9551,73.9805,73.8702,73.8702,15500.0
2012-06-11 12:45:00,87.07,87.31,87.07,87.23,56900.0,73.8702,74.0738,73.8702,74.006,56900.0
2012-06-11 12:50:00,87.24,87.26,87.15,87.15,29500.0,74.0144,74.0314,73.9381,73.9381,29500.0
2012-06-11 12:55:00,87.14,87.16,87.07,87.15,15700.0,73.9296,73.9466,73.8702,73.9381,15700.0
2012-06-11 13:00:00,87.16,87.33,87.14,87.28,7800.0,73.9466,74.0908,73.9296,74.0484,7800.0
2012-06-11 13:05:00,87.33,87.39,87.25,87.38,18200.0,74.0908,74.1417,74.0229,74.1332,18200.0
2012-06-11 13:10:00,87.37,87.44,87.34,87.39,29900.0,74.1247,74.1841,74.0993,74.1417,29900.0
2012-06-11 13:15:00,87.38,87.43,87.28,87.42,13100.0,74.1332,74.1756,74.0484,74.1672,13100.0
2012-06-11 13:20:00,87.44,87.44,87.27,87.32,10600.0,74.1841,74.1841,74.0399,74.0823,10600.0
2012-06-11 13:25:00,87.33,87.33,87.22,87.29,16600.0,74.0908,74.0908,73.9975,74.0569,16600.0
2012-06-11 13:30:00,87.29,87.38,87.16,87.24,27600.0,74.0569,74.1332,73.9466,74.0144,27600.0
2012-06-11 13:35:00,87.24,87.4,87.23,87.27,17700.0,74.0144,74.1502,74.006,74.0399,17700.0
2012-06-11 13:40:00,87.28,87.29,87.16,87.16,15900.0,74.0484,74.0569,73.9466,73.9466,15900.0
2012-06-11 13:45:00,87.17,87.2,87.11,87.19,21300.0,73.9551,73.9805,73.9042,73.972,21300.0
2012-06-11 13:50:00,87.18,87.44,87.15,87.39,69500.0,73.9635,74.1841,73.9381,74.1417,69500.0
2012-06-11 13:55:00,87.4,87.4,87.26,87.3,8000.0,74.1502,74.1502,74.0314,74.0654,8000.0
2012-06-11 14:00:00,87.29,87.3,86.89,86.89,17100.0,74.0569,74.0654,73.7175,73.7175,17100.0
2012-06-11 14:05:00,86.89,87.05,86.86,86.97,9700.0,73.7175,73.8533,73.6921,73.7854,9700.0
2012-06-11 14:10:00,86.92,86.94,86.81,86.83,10100.0,73.743,73.7599,73.6496,73.6666,10100.0
2012-06-11 14:15:00,86.84,86.9,86.66,86.68,22200.0,73.6751,73.726,73.5224,73.5393,22200.0
2012-06-11 14:20:00,86.68,86.8,86.63,86.77,12500.0,73.5393,73.6412,73.4969,73.6157,12500.0
2012-06-11 14:25:00,86.77,86.83,86.71,86.77,12600.0,73.6157,73.6666,73.5648,73.6157,12600.0
2012-06-11 14:30:00,86.77,86.92,86.77,86.92,14300.0,73.6157,73.743,73.6157,73.743,14300.0
2012-06-11 14:35:00,86.89,86.94,86.77,86.79,12100.0,73.7175,73.7599,73.6157,73.6327,12100.0
2012-06-11 14:40:00,86.77,86.9,86.77,86.9,20200.0,73.6157,73.726,73.6157,73.726,20200.0
2012-06-11 14:45:00,86.91,86.91,86.78,86.83,14200.0,73.7345,73.7345,73.6242,73.6666,14200.0
2012-06-11 14:50:00,86.84,86.85,86.73,86.76,22000.0,73.6751,73.6836,73.5818,73.6072,22000.0
2012-06-11 14:55:00,86.75,86.9,86.74,86.81,22400.0,73.5987,73.726,73.5902,73.6496,22400.0
2012-06-11 15:00:00,86.82,86.9,86.82,86.84,13700.0,73.6581,73.726,73.6581,73.6751,13700.0
2012-06-11 15:05:00,86.85,86.9,86.79,86.79,21600.0,73.6836,73.726,73.6327,73.6327,21600.0
2012-06-11 15:10:00,86.82,86.84,86.71,86.77,30200.0,73.6581,73.6751,73.5648,73.6157,30200.0
2012-06-11 15:15:00,86.76,86.76,86.56,86.56,37100.0,73.6072,73.6072,73.4375,73.4375,37100.0
2012-06-11 15:20:00,86.56,86.63,86.49,86.52,32500.0,73.4375,73.4969,73.3781,73.4036,32500.0
2012-06-11 15:25:00,86.53,86.56,86.43,86.49,30200.0,73.4121,73.4375,73.3272,73.3781,30200.0
2012-06-11 15:30:00,86.5,86.67,86.43,86.43,56600.0,73.3866,73.5309,73.3272,73.3272,56600.0
2012-06-11 15:35:00,86.45,86.64,86.38,86.53,58700.0,73.3442,73.5054,73.2848,73.4121,58700.0
2012-06-11 15:40:00,86.56,86.74,86.56,86.7,58500.0,73.4375,73.5902,73.4375,73.5563,58500.0
2012-06-11 15:45:00,86.68,86.75,86.51,86.54,68300.0,73.5393,73.5987,73.3951,73.4206,68300.0
2012-06-11 15:50:00,86.56,86.56,86.28,86.31,78300.0,73.4375,73.4375,73.2,73.2254,78300.0
2012-06-11 15:55:00,86.32,86.35,86.12,86.27,110600.0,73.2339,73.2594,73.0642,73.1915,110600.0
2012-06-12 09:30:00,86.47,86.7,86.47,86.7,19200.0,73.3612,73.5563,73.3612,73.5563,19200.0
2012-06-12 09:35:00,86.73,87.04,86.73,86.92,31100.0,73.5818,73.8448,73.5818,73.743,31100.0
2012-06-12 09:40:00,86.87,86.92,86.6,86.75,14400.0,73.7005,73.743,73.4715,73.5987,14400.0
2012-06-12 09:45:00,86.71,86.81,86.5,86.56,33000.0,73.5648,73.6496,73.3866,73.4375,33000.0
2012-06-12 09:50:00,86.55,86.77,86.5,86.52,22000.0,73.4291,73.6157,73.3866,73.4036,22000.0
2012-06-12 09:55:00,86.52,86.68,86.34,86.45,24400.0,73.4036,73.5393,73.2509,73.3442,24400.0
2012-06-12 10:00:00,86.46,86.91,86.46,86.68,21500.0,73.3527,73.7345,73.3527,73.5393,21500.0
2012-06-12 10:05:00,86.61,86.69,86.36,86.42,35500.0,73.48,73.5478,73.2679,73.3188,35500.0
2012-06-12 10:10:00,86.46,86.51,86.16,86.23,35000.0,73.3527,73.3951,73.0982,73.1576,35000.0
2012-06-12 10:15:00,86.2,86.25,86.06,86.06,36600.0,73.1321,73.1745,73.0133,73.0133,36600.0
2012-06-12 10:20:00,86.08,86.16,85.97,86.09,34000.0,73.0303,73.0982,72.937,73.0388,34000.0
2012-06-12 10:25:00,86.13,86.23,86.11,86.22,30800.0,73.0727,73.1576,73.0558,73.1491,30800.0
2012-06-12 10:30:00,86.22,86.28,86.07,86.27,20900.0,73.1491,73.2,73.0218,73.1915,20900.0
2012-06-12 10:35:00,86.29,86.34,86.07,86.12,21500.0,73.2085,73.2509,73.0218,73.0642,21500.0
2012-06-12 10:40:00,86.1,86.43,86.1,86.4,23400.0,73.0473,73.3272,73.0473,73.3018,23400.0
2012-06-12 10:45:00,86.41,86.6,86.37,86.51,22900.0,73.3103,73.4715,73.2763,73.3951,22900.0
2012-06-12 10:50:00,86.51,86.56,86.35,86.45,12500.0,73.3951,73.4375,73.2594,73.3442,12500.0
2012-06-12 10:55:00,86.45,86.47,86.3,86.36,26200.0,73.3442,73.3612,73.217,73.2679,26200.0
2012-06-12 11:00:00,86.36,86.58,86.31,86.54,15900.0,73.2679,73.4545,73.2254,73.4206,15900.0
2012-06-12 11:05:00,86.58,86.7,86.56,86.61,13900.0,73.4545,73.5563,73.4375,73.48,13900.0
2012-06-12 11:10:00,86.6,86.91,86.56,86.77,36500.0,73.4715,73.7345,73.4375,73.6157,36500.0
2012-06-12 11:15:00,86.76,86.8,86.66,86.7,16900.0,73.6072,73.6412,73.5224,73.5563,16900.0
2012-06-12 11:20:00,86.7,87.17,86.7,87.08,15700.0,73.5563,73.9551,73.5563,73.8787,15700.0
2012-06-12 11:25:00,87.15,87.21,87.02,87.12,22900.0,73.9381,73.989,73.8278,73.9126,22900.0
2012-06-12 11:30:00,87.14,87.19,87.04,87.11,9800.0,73.9296,73.972,73.8448,73.9042,9800.0
2012-06-12 11:35:00,87.07,87.11,87.0,87.07,14500.0,73.8702,73.9042,73.8108,73.8702,14500.0
2012-06-12 11:40:00,87.07,87.14,87.07,87.13,15900.0,73.8702,73.9296,73.8702,73.9211,15900.0
2012-06-12 11:45:00,87.14,87.22,87.1,87.12,14600.0,73.9296,73.9975,73.8957,73.9126,14600.0
2012-06-12 11:50:00,87.1,87.18,87.06,87.07,11300.0,73.8957,73.9635,73.8617,73.8702,11300.0
2012-06-12 11:55:00,87.07,87.1,87.02,87.05,6900.0,73.8702,73.8957,73.8278,73.8533,6900.0
2012-06-12 12:00:00,87.05,87.09,87.0,87.04,9900.0,73.8533,73.8872,73.8108,73.8448,9900.0
2012-06-12 12:05:00,87.07,87.1,86.86,86.87,10200.0,73.8702,73.8957,73.6921,73.7005,10200.0
2012-06-12 12:10:00,86.83,86.88,86.72,86.81,13100.0,73.6666,73.709,73.5733,73.6496,13100.0
2012-06-12 12:15:00,86.82,86.83,86.67,86.82,20100.0,73.6581,73.6666,73.5309,73.6581,20100.0
2012-06-12 12:20:00,86.78,86.94,86.68,86.94,16900.0,73.6242,73.7599,73.5393,73.7599,16900.0
2012-06-12 12:25:00,86.96,87.02,86.89,86.93,10200.0,73.7769,73.8278,73.7175,73.7514,10200.0
2012-06-12 12:30:00,86.94,86.98,86.87,86.94,8100.0,73.7599,73.7939,73.7005,73.7599,8100.0
2012-06-12 12:35:00,86.95,87.16,86.95,87.09,11000.0,73.7684,73.9466,73.7684,73.8872,11000.0
2012-06-12 12:40:00,87.09,87.1,87.02,87.05,6900.0,73.8872,73.8957,73.8278,73.8533,6900.0
2012-06-12 12:45:00,87.05,87.11,87.02,87.09,14200.0,73.8533,73.9042,73.8278,73.8872,14200.0
2012-06-12 12:50:00,87.1,87.14,87.06,87.12,12800.0,73.8957,73.9296,73.8617,73.9126,12800.0
2012-06-12 12:55:00,87.08,87.12,87.03,87.12,8200.0,73.8787,73.9126,73.8363,73.9126,8200.0
2012-06-12 13:00:00,87.11,87.19,87.06,87.07,11300.0,73.9042,73.972,73.8617,73.8702,11300.0
2012-06-12 13:05:00,87.09,87.11,87.05,87.08,11700.0,73.8872,73.9042,73.8533,73.8787,11700.0
2012-06-12 13:10:00,87.1,87.4,87.09,87.3,24800.0,73.8957,74.1502,73.8872,74.0654,24800.0
2012-06-12 13:15:00,87.34,87.42,87.33,87.4,9500.0,74.0993,74.1672,74.0908,74.1502,9500.0
2012-06-12 13:20:00,87.4,87.5,87.38,87.42,43700.0,74.1502,74.235,74.1332,74.1672,43700.0
2012-06-12 13:25:00,87.43,87.45,87.21,87.23,37900.0,74.1756,74.1926,73.989,74.006,37900.0
2012-06-12 13:30:00,87.24,87.28,87.16,87.2,14700.0,74.0144,74.0484,73.9466,73.9805,14700.0
2012-06-12 13:35:00,87.2,87.33,87.15,87.32,8200.0,73.9805,74.0908,73.9381,74.0823,8200.0
2012-06-12 13:40:00,87.32,87.43,87.3,87.4,25900.0,74.0823,74.1756,74.0654,74.1502,25900.0
2012-06-12 13:45:00,87.41,87.46,87.21,87.27,27200.0,74.1587,74.2011,73.989,74.0399,27200.0
2012-06-12 13:50:00,87.29,87.41,87.19,87.24,23100.0,74.0569,74.1587,73.972,74.0144,23100.0
2012-06-12 13:55:00,87.25,87.28,87.12,87.21,12400.0,74.0229,74.0484,73.9126,73.989,12400.0
2012-06-12 14:00:00,87.21,87.3,87.2,87.29,7200.0,73.989,74.0654,73.9805,74.0569,7200.0
2012-06-12 14:05:00,87.28,87.33,87.23,87.28,10000.0,74.0484,74.0908,74.006,74.0484,10000.0
2012-06-12 14:10:00,87.29,87.33,87.15,87.29,13400.0,74.0569,74.0908,73.9381,74.0569,13400.0
2012-06-12 14:15:00,87.31,87.35,87.23,87.35,9700.0,74.0738,74.1078,74.006,74.1078,9700.0
2012-06-12 14:20:00,87.32,87.38,87.2,87.31,15800.0,74.0823,74.1332,73.9805,74.0738,15800.0
2012-06-12 14:25:00,87.34,87.41,87.29,87.32,9900.0,74.0993,74.1587,74.0569,74.0823,9900.0
2012-06-12 14:30:00,87.32,87.57,87.32,87.55,25800.0,74.0823,74.2944,74.0823,74.2775,25800.0
2012-06-12 14:35:00,87.57,87.69,87.54,87.68,16100.0,74.2944,74.3962,74.269,74.3877,16100.0
2012-06-12 14:40:00,87.66,87.69,87.59,87.59,24600.0,74.3708,74.3962,74.3114,74.3114,24600.0
2012-06-12 14:45:00,87.58,87.62,87.54,87.61,11100.0,74.3029,74.3368,74.269,74.3284,11100.0
2012-06-12 14:50:00,87.59,87.65,87.42,87.47,14300.0,74.3114,74.3623,74.1672,74.2096,14300.0
2012-06-12 14:55:00,87.48,87.59,87.46,87.58,13200.0,74.2181,74.3114,74.2011,74.3029,13200.0
2012-06-12 15:00:00,87.56,87.58,87.48,87.49,16400.0,74.2859,74.3029,74.2181,74.2265,16400.0
2012-06-12 15:05:00,87.48,87.55,87.48,87.55,7300.0,74.2181,74.2775,74.2181,74.2775,7300.0
2012-06-12 15:10:00,87.54,87.56,87.47,87.49,10100.0,74.269,74.2859,74.2096,74.2265,10100.0
2012-06-12 15:15:00,87.48,87.51,87.37,87.37,9200.0,74.2181,74.2435,74.1247,74.1247,9200.0
2012-06-12 15:20:00,87.37,87.49,87.3,87.42,22500.0,74.1247,74.2265,74.0654,74.1672,22500.0
2012-06-12 15:25:00,87.45,87.67,87.43,87.62,28700.0,74.1926,74.3793,74.1756,74.3368,28700.0
2012-06-12 15:30:00,87.64,87.66,87.33,87.33,35200.0,74.3538,74.3708,74.0908,74.0908,35200.0
2012-06-12 15:35:00,87.32,87.51,87.32,87.47,23900.0,74.0823,74.2435,74.0823,74.2096,23900.0
2012-06-12 15:40:00,87.48,87.81,87.45,87.71,29300.0,74.2181,74.498,74.1926,74.4132,29300.0
2012-06-12 15:45:00,87.72,87.79,87.69,87.72,66500.0,74.4217,74.4811,74.3962,74.4217,66500.0
2012-06-12 15:50:00,87.7,87.83,87.67,87.81,80900.0,74.4047,74.515,74.3793,74.498,80900.0
2012-06-12 15:55:00,87.79,87.79,87.67,87.69,80000.0,74.4811,74.4811,74.3793,74.3962,80000.0
2012-06-13 09:30:00,87.09,87.41,86.13,86.24,70100.0,73.8872,74.1587,73.0727,73.166,70100.0
2012-06-13 09:35:00,86.24,86.3,86.15,86.24,45500.0,73.166,73.217,73.0897,73.166,45500.0
2012-06-13 09:40:00,86.24,86.24,86.0,86.1,61500.0,73.166,73.166,72.9624,73.0473,61500.0
2012-06-13 09:45:00,86.16,86.19,86.0,86.05,28400.0,73.0982,73.1236,72.9624,73.0049,28400.0
2012-06-13 09:50:00,86.05,86.07,85.88,86.01,50800.0,73.0049,73.0218,72.8606,72.9709,50800.0
2012-06-13 09:55:00,86.01,86.17,85.91,86.09,48300.0,72.9709,73.1067,72.8861,73.0388,48300.0
2012-06-13 10:00:00,86.07,86.37,86.0,86.25,28400.0,73.0218,73.2763,72.9624,73.1745,28400.0
2012-06-13 10:05:00,86.24,86.49,86.17,86.42,26400.0,73.166,73.3781,73.1067,73.3188,26400.0
2012-06-13 10:10:00,86.43,86.58,86.37,86.41,36700.0,73.3272,73.4545,73.2763,73.3103,36700.0
2012-06-13 10:15:00,86.41,86.44,86.35,86.35,41500.0,73.3103,73.3357,73.2594,73.2594,41500.0
2012-06-13 10:20:00,86.38,86.43,86.25,86.37,18200.0,73.2848,73.3272,73.1745,73.2763,18200.0
2012-06-13 10:25:00,86.36,86.37,86.27,86.32,19100.0,73.2679,73.2763,73.1915,73.2339,19100.0
2012-06-13 10:30:00,86.34,86.4,86.29,86.38,33700.0,73.2509,73.3018,73.2085,73.2848,33700.0
2012-06-13 10:35:00,86.38,86.69,86.37,86.65,30700.0,73.2848,73.5478,73.2763,73.5139,30700.0
2012-06-13 10:40:00,86.67,86.84,86.64,86.76,23400.0,73.5309,73.6751,73.5054,73.6072,23400.0
2012-06-13 10:45:00,86.8,86.86,86.69,86.81,31200.0,73.6412,73.6921,73.5478,73.6496,31200.0
2012-06-13 10:50:00,86.82,86.92,86.81,86.85,21300.0,73.6581,73.743,73.6496,73.6836,21300.0
2012-06-13 10:55:00,86.87,86.9,86.72,86.74,42500.0,73.7005,73.726,73.5733,73.5902,42500.0
2012-06-13 11:00:00,86.72,86.76,86.49,86.56,26300.0,73.5733,73.6072,73.3781,73.4375,26300.0
2012-06-13 11:05:00,86.55,86.58,86.4,86.42,26600.0,73.4291,73.4545,73.3018,73.3188,26600.0
2012-06-13 11:10:00,86.42,86.58,86.39,86.57,29500.0,73.3188,73.4545,73.2933,73.446,29500.0
2012-06-13 11:15:00,86.56,86.6,86.47,86.47,30800.0,73.4375,73.4715,73.3612,73.3612,30800.0
2012-06-13 11:20:00,86.47,86.68,86.47,86.68,14500.0,73.3612,73.5393,73.3612,73.5393,14500.0
2012-06-13 11:25:00,86.68,86.74,86.52,86.58,18200.0,73.5393,73.5902,73.4036,73.4545,18200.0
2012-06-13 11:30:00,86.57,86.81,86.55,86.81,20200.0,73.446,73.6496,73.4291,73.6496,20200.0
2012-06-13 11:35:00,86.79,86.81,86.56,86.59,13200.0,73.6327,73.6496,73.4375,73.463,13200.0
2012-06-13 11:40:00,86.59,86.67,86.45,86.48,17200.0,73.463,73.5309,73.3442,73.3697,17200.0
2012-06-13 11:45:00,86.51,86.59,86.47,86.56,16100.0,73.3951,73.463,73.3612,73.4375,16100.0
2012-06-13 11:50:00,86.58,86.61,86.46,86.5,19700.0,73.4545,73.48,73.3527,73.3866,19700.0
2012-06-13 11:55:00,86.5,86.58,86.49,86.52,11600.0,73.3866,73.4545,73.3781,73.4036,11600.0
2012-06-13 12:00:00,86.52,86.52,86.44,86.45,20800.0,73.4036,73.4036,73.3357,73.3442,20800.0
2012-06-13 12:05:00,86.45,86.45,86.31,86.35,17300.0,73.3442,73.3442,73.2254,73.2594,17300.0
2012-06-13 12:10:00,86.36,86.54,86.31,86.51,17900.0,73.2679,73.4206,73.2254,73.3951,17900.0
2012-06-13 12:15:00,86.52,86.54,86.44,86.53,18400.0,73.4036,73.4206,73.3357,73.4121,18400.0
2012-06-13 12:20:00,86.52,86.58,86.48,86.5,27500.0,73.4036,73.4545,73.3697,73.3866,27500.0
2012-06-13 12:25:00,86.5,86.54,86.47,86.49,14500.0,73.3866,73.4206,73.3612,73.3781,14500.0
2012-06-13 12:30:00,86.49,86.69,86.49,86.59,17300.0,73.3781,73.5478,73.3781,73.463,17300.0
2012-06-13 12:35:00,86.59,86.63,86.55,86.6,29200.0,73.463,73.4969,73.4291,73.4715,29200.0
2012-06-13 12:40:00,86.61,86.73,86.58,86.6,35400.0,73.48,73.5818,73.4545,73.4715,35400.0
2012-06-13 12:45:00,86.6,86.79,86.6,86.66,23100.0,73.4715,73.6327,73.4715,73.5224,23100.0
2012-06-13 12:50:00,86.67,86.71,86.64,86.68,20900.0,73.5309,73.5648,73.5054,73.5393,20900.0
2012-06-13 12:55:00,86.68,86.7,86.64,86.66,12700.0,73.5393,73.5563,73.5054,73.5224,12700.0
2012-06-13 13:00:00,86.66,86.68,86.63,86.66,18200.0,73.5224,73.5393,73.4969,73.5224,18200.0
2012-06-13 13:05:00,86.67,86.69,86.62,86.66,33900.0,73.5309,73.5478,73.4884,73.5224,33900.0
2012-06-13 13:10:00,86.67,86.67,86.53,86.58,15300.0,73.5309,73.5309,73.4121,73.4545,15300.0
2012-06-13 13:15:00,86.58,86.61,86.49,86.57,13100.0,73.4545,73.48,73.3781,73.446,13100.0
2012-06-13 13:20:00,86.56,86.61,86.53,86.54,12600.0,73.4375,73.48,73.4121,73.4206,12600.0
2012-06-13 13:25:00,86.53,86.72,86.48,86.71,16900.0,73.4121,73.5733,73.3697,73.5648,16900.0
2012-06-13 13:30:00,86.72,86.76,86.7,86.76,13800.0,73.5733,73.6072,73.5563,73.6072,13800.0
2012-06-13 13:35:00,86.75,86.75,86.67,86.7,18800.0,73.5987,73.5987,73.5309,73.5563,18800.0
2012-06-13 13:40:00,86.69,86.72,86.64,86.65,20700.0,73.5478,73.5733,73.5054,73.5139,20700.0
2012-06-13 13:45:00,86.63,86.63,86.44,86.44,15700.0,73.4969,73.4969,73.3357,73.3357,15700.0
2012-06-13 13:50:00,86.47,86.57,86.44,86.44,15800.0,73.3612,73.446,73.3357,73.3357,15800.0
2012-06-13 13:55:00,86.46,86.48,86.25,86.34,21300.0,73.3527,73.3697,73.1745,73.2509,21300.0
2012-06-13 14:00:00,86.35,86.35,86.18,86.22,36100.0,73.2594,73.2594,73.1151,73.1491,36100.0
2012-06-13 14:05:00,86.24,86.27,86.11,86.11,23300.0,73.166,73.1915,73.0558,73.0558,23300.0
2012-06-13 14:10:00,86.12,86.13,86.01,86.05,67700.0,73.0642,73.0727,72.9709,73.0049,67700.0
2012-06-13 14:15:00,86.05,86.16,86.04,86.13,18200.0,73.0049,73.0982,72.9964,73.0727,18200.0
2012-06-13 14:20:00,86.11,86.25,86.1,86.24,13800.0,73.0558,73.1745,73.0473,73.166,13800.0
2012-06-13 14:25:00,86.25,86.33,86.2,86.33,22500.0,73.1745,73.2424,73.1321,73.2424,22500.0
2012-06-13 14:30:00,86.32,86.4,86.25,86.36,42100.0,73.2339,73.3018,73.1745,73.2679,42100.0
2012-06-13 14:35:00,86.4,86.42,86.36,86.4,11200.0,73.3018,73.3188,73.2679,73.3018,11200.0
2012-06-13 14:40:00,86.39,86.43,86.23,86.27,24700.0,73.2933,73.3272,73.1576,73.1915,24700.0
2012-06-13 14:45:00,86.25,86.42,86.2,86.42,12900.0,73.1745,73.3188,73.1321,73.3188,12900.0
2012-06-13 14:50:00,86.42,86.45,86.37,86.44,26700.0,73.3188,73.3442,73.2763,73.3357,26700.0
2012-06-13 14:55:00,86.43,86.47,86.37,86.41,15500.0,73.3272,73.3612,73.2763,73.3103,15500.0
2012-06-13 15:00:00,86.41,86.48,86.21,86.21,28900.0,73.3103,73.3697,73.1406,73.1406,28900.0
2012-06-13 15:05:00,86.19,86.34,86.14,86.32,16600.0,73.1236,73.2509,73.0812,73.2339,16600.0
2012-06-13 15:10:00,86.34,86.36,86.17,86.17,20400.0,73.2509,73.2679,73.1067,73.1067,20400.0
2012-06-13 15:15:00,86.18,86.24,86.0,86.01,21500.0,73.1151,73.166,72.9624,72.9709,21500.0
2012-06-13 15:20:00,86.01,86.01,85.84,85.9,60400.0,72.9709,72.9709,72.8267,72.8776,60400.0
2012-06-13 15:25:00,85.9,85.92,85.57,85.77,67300.0,72.8776,72.8946,72.5976,72.7673,67300.0
2012-06-13 15:30:00,85.76,86.0,85.69,85.92,51600.0,72.7588,72.9624,72.6994,72.8946,51600.0
2012-06-13 15:35:00,85.92,86.06,85.91,85.98,69900.0,72.8946,73.0133,72.8861,72.9455,69900.0
2012-06-13 15:40:00,86.0,86.01,85.87,85.95,52700.0,72.9624,72.9709,72.8521,72.92,52700.0
2012-06-13 15:45:00,85.95,86.06,85.9,85.91,160600.0,72.92,73.0133,72.8776,72.8861,160600.0
2012-06-13 15:50:00,85.91,86.12,85.9,86.02,81600.0,72.8861,73.0642,72.8776,72.9794,81600.0
2012-06-13 15:55:00,86.02,86.19,86.0,86.19,120000.0,72.9794,73.1236,72.9624,73.1236,120000.0
2012-06-14 09:30:00,86.53,86.62,86.29,86.35,27700.0,73.5304,73.6069,73.3265,73.3775,27700.0
2012-06-14 09:35:00,86.35,86.35,85.99,86.0,21300.0,73.3775,73.3775,73.0716,73.0801,21300.0
2012-06-14 09:40:00,86.02,86.45,85.99,86.45,12000.0,73.0971,73.4625,73.0716,73.4625,12000.0
2012-06-14 09:45:00,86.38,86.65,86.35,86.49,14700.0,73.403,73.6324,73.3775,73.4964,14700.0
2012-06-14 09:50:00,86.45,86.6,86.25,86.53,12900.0,73.4625,73.5899,73.2925,73.5304,12900.0
2012-06-14 09:55:00,86.56,86.89,86.49,86.84,18800.0,73.5559,73.8364,73.4964,73.7939,18800.0
2012-06-14 10:00:00,86.88,87.08,86.88,86.94,11900.0,73.8279,73.9978,73.8279,73.8788,11900.0
2012-06-14 10:05:00,86.98,87.11,86.82,86.86,20800.0,73.9128,74.0233,73.7769,73.8109,20800.0
2012-06-14 10:10:00,86.88,86.98,86.73,86.75,7900.0,73.8279,73.9128,73.7004,73.7174,7900.0
2012-06-14 10:15:00,86.68,86.84,86.66,86.73,12700.0,73.6579,73.7939,73.6409,73.7004,12700.0
2012-06-14 10:20:00,86.73,86.83,86.71,86.72,13500.0,73.7004,73.7854,73.6834,73.6919,13500.0
2012-06-14 10:25:00,86.74,86.82,86.64,86.71,14300.0,73.7089,73.7769,73.6239,73.6834,14300.0
2012-06-14 10:30:00,86.74,86.82,86.62,86.77,18600.0,73.7089,73.7769,73.6069,73.7344,18600.0
2012-06-14 10:35:00,86.8,86.99,86.76,86.77,19700.0,73.7599,73.9213,73.7259,73.7344,19700.0
2012-06-14 10:40:00,86.83,86.94,86.8,86.83,13500.0,73.7854,73.8788,73.7599,73.7854,13500.0
2012-06-14 10:45:00,86.85,87.06,86.8,86.97,22300.0,73.8024,73.9808,73.7599,73.9043,22300.0
2012-06-14 10:50:00,86.97,87.05,86.95,87.02,13300.0,73.9043,73.9723,73.8873,73.9468,13300.0
2012-06-14 10:55:00,87.04,87.15,87.0,87.09,23400.0,73.9638,74.0573,73.9298,74.0063,23400.0
2012-06-14 11:00:00,87.08,87.25,87.05,87.16,30000.0,73.9978,74.1423,73.9723,74.0658,30000.0
2012-06-14 11:05:00,87.2,87.2,87.11,87.19,16400.0,74.0998,74.0998,74.0233,74.0913,16400.0
2012-06-14 11:10:00,87.18,87.29,87.13,87.22,20400.0,74.0828,74.1763,74.0403,74.1168,20400.0
2012-06-14 11:15:00,87.23,87.25,87.07,87.15,31000.0,74.1253,74.1423,73.9893,74.0573,31000.0
2012-06-14 11:20:00,87.14,87.29,87.14,87.29,7900.0,74.0488,74.1763,74.0488,74.1763,7900.0
2012-06-14 11:25:00,87.3,87.32,87.22,87.28,9200.0,74.1848,74.2018,74.1168,74.1678,9200.0
2012-06-14 11:30:00,87.27,87.35,87.13,87.13,15000.0,74.1593,74.2272,74.0403,74.0403,15000.0
2012-06-14 11:35:00,87.13,87.18,87.08,87.13,19000.0,74.0403,74.0828,73.9978,74.0403,19000.0
2012-06-14 11:40:00,87.12,87.12,86.99,86.99,10400.0,74.0318,74.0318,73.9213,73.9213,10400.0
2012-06-14 11:45:00,87.02,87.09,86.98,87.05,8800.0,73.9468,74.0063,73.9128,73.9723,8800.0
2012-06-14 11:50:00,87.04,87.12,87.04,87.09,6300.0,73.9638,74.0318,73.9638,74.0063,6300.0
2012-06-14 11:55:00,87.1,87.11,87.02,87.04,6800.0,74.0148,74.0233,73.9468,73.9638,6800.0
2012-06-14 12:00:00,87.05,87.12,87.04,87.11,4400.0,73.9723,74.0318,73.9638,74.0233,4400.0
2012-06-14 12:05:00,87.12,87.14,87.03,87.11,7300.0,74.0318,74.0488,73.9553,74.0233,7300.0
2012-06-14 12:10:00,87.1,87.13,86.99,87.02,13600.0,74.0148,74.0403,73.9213,73.9468,13600.0
2012-06-14 12:15:00,87.04,87.08,86.98,87.06,7600.0,73.9638,73.9978,73.9128,73.9808,7600.0
2012-06-14 12:20:00,87.05,87.1,86.96,87.09,18700.0,73.9723,74.0148,73.8958,74.0063,18700.0
2012-06-14 12:25:00,87.08,87.11,86.96,87.02,7500.0,73.9978,74.0233,73.8958,73.9468,7500.0
2012-06-14 12:30:00,87.01,87.04,86.91,87.01,10100.0,73.9383,73.9638,73.8533,73.9383,10100.0
2012-06-14 12:35:00,87.04,87.1,87.03,87.1,6100.0,73.9638,74.0148,73.9553,74.0148,6100.0
2012-06-14 12:40:00,87.1,87.14,87.08,87.09,7300.0,74.0148,74.0488,73.9978,74.0063,7300.0
2012-06-14 12:45:00,87.1,87.26,87.05,87.2,13900.0,74.0148,74.1508,73.9723,74.0998,13900.0
2012-06-14 12:50:00,87.2,87.34,87.2,87.24,12200.0,74.0998,74.2187,74.0998,74.1338,12200.0
2012-06-14 12:55:00,87.24,87.34,87.24,87.31,6900.0,74.1338,74.2187,74.1338,74.1933,6900.0
2012-06-14 13:00:00,87.33,87.41,87.33,87.37,15000.0,74.2103,74.2782,74.2103,74.2442,15000.0
2012-06-14 13:05:00,87.38,87.44,87.36,87.36,11500.0,74.2527,74.3037,74.2357,74.2357,11500.0
2012-06-14 13:10:00,87.37,87.41,87.32,87.37,14400.0,74.2442,74.2782,74.2018,74.2442,14400.0
2012-06-14 13:15:00,87.37,87.4,87.32,87.36,22200.0,74.2442,74.2697,74.2018,74.2357,22200.0
2012-06-14 13:20:00,87.35,87.38,87.17,87.18,61000.0,74.2272,74.2527,74.0743,74.0828,61000.0
2012-06-14 13:25:00,87.15,87.3,87.15,87.27,31600.0,74.0573,74.1848,74.0573,74.1593,31600.0
2012-06-14 13:30:00,87.27,87.34,87.18,87.26,49600.0,74.1593,74.2187,74.0828,74.1508,49600.0
2012-06-14 13:35:00,87.29,87.36,87.25,87.36,11900.0,74.1763,74.2357,74.1423,74.2357,11900.0
2012-06-14 13:40:00,87.34,87.34,87.21,87.26,11700.0,74.2187,74.2187,74.1083,74.1508,11700.0
2012-06-14 13:45:00,87.21,87.21,87.12,87.13,22600.0,74.1083,74.1083,74.0318,74.0403,22600.0
2012-06-14 13:50:00,87.18,87.2,87.12,87.15,7600.0,74.0828,74.0998,74.0318,74.0573,7600.0
2012-06-14 13:55:00,87.15,87.17,86.99,87.0,20100.0,74.0573,74.0743,73.9213,73.9298,20100.0
2012-06-14 14:00:00,87.03,87.04,86.95,86.97,29400.0,73.9553,73.9638,73.8873,73.9043,29400.0
2012-06-14 14:05:00,86.99,87.06,86.96,87.0,21900.0,73.9213,73.9808,73.8958,73.9298,21900.0
2012-06-14 14:10:00,87.02,87.03,86.95,87.01,8500.0,73.9468,73.9553,73.8873,73.9383,8500.0
2012-06-14 14:15:00,87.0,87.02,86.86,86.89,23900.0,73.9298,73.9468,73.8109,73.8364,23900.0
2012-06-14 14:20:00,86.9,86.91,86.71,86.72,16100.0,73.8449,73.8533,73.6834,73.6919,16100.0
2012-06-14 14:25:00,86.71,86.77,86.65,86.7,9900.0,73.6834,73.7344,73.6324,73.6749,9900.0
2012-06-14 14:30:00,86.68,86.69,86.55,86.58,8400.0,73.6579,73.6664,73.5474,73.5729,8400.0
2012-06-14 14:35:00,86.58,86.68,86.54,86.68,8600.0,73.5729,73.6579,73.5389,73.6579,8600.0
2012-06-14 14:40:00,86.69,86.69,86.58,86.61,25700.0,73.6664,73.6664,73.5729,73.5984,25700.0
2012-06-14 14:45:00,86.6,86.62,86.5,86.55,15200.0,73.5899,73.6069,73.5049,73.5474,15200.0
2012-06-14 14:50:00,86.55,86.61,86.47,86.48,14600.0,73.5474,73.5984,73.4795,73.4879,14600.0
2012-06-14 14:55:00,86.48,86.55,86.42,86.43,21900.0,73.4879,73.5474,73.437,73.4455,21900.0
2012-06-14 15:00:00,86.43,86.55,86.43,86.47,37600.0,73.4455,73.5474,73.4455,73.4795,37600.0
2012-06-14 15:05:00,86.47,87.22,86.46,86.7,164400.0,73.4795,74.1168,73.471,73.6749,164400.0
2012-06-14 15:10:00,86.71,87.14,86.69,87.1,81500.0,73.6834,74.0488,73.6664,74.0148,81500.0
2012-06-14 15:15:00,87.08,87.09,86.53,86.53,54600.0,73.9978,74.0063,73.5304,73.5304,54600.0
2012-06-14 15:20:00,86.53,86.69,86.33,86.34,42500.0,73.5304,73.6664,73.3605,73.369,42500.0
2012-06-14 15:25:00,86.37,86.55,86.32,86.44,68600.0,73.3945,73.5474,73.352,73.454,68600.0
2012-06-14 15:30:00,86.45,86.71,86.42,86.55,76400.0,73.4625,73.6834,73.437,73.5474,76400.0
2012-06-14 15:35:00,86.57,86.87,86.57,86.82,45200.0,73.5644,73.8194,73.5644,73.7769,45200.0
2012-06-14 15:40:00,86.8,86.93,86.76,86.8,34300.0,73.7599,73.8703,73.7259,73.7599,34300.0
2012-06-14 15:45:00,86.78,87.07,86.74,86.94,98700.0,73.7429,73.9893,73.7089,73.8788,98700.0
2012-06-14 15:50:00,86.96,87.02,86.87,86.9,65300.0,73.8958,73.9468,73.8194,73.8449,65300.0
2012-06-14 15:55:00,86.92,86.92,86.78,86.85,239800.0,73.8618,73.8618,73.7429,73.8024,239800.0
2012-06-15 09:30:00,87.35,87.35,86.97,87.14,337500.0,74.2272,74.2272,73.9043,74.0488,337500.0
2012-06-15 09:35:00,87.04,87.1,86.67,86.67,18700.0,73.9638,74.0148,73.6494,73.6494,18700.0
2012-06-15 09:40:00,86.67,86.82,86.61,86.72,24400.0,73.6494,73.7769,73.5984,73.6919,24400.0
2012-06-15 09:45:00,86.74,86.86,86.6,86.64,13700.0,73.7089,73.8109,73.5899,73.6239,13700.0
2012-06-15 09:50:00,86.66,86.83,86.62,86.72,16600.0,73.6409,73.7854,73.6069,73.6919,16600.0
2012-06-15 09:55:00,86.71,86.85,86.54,86.75,31800.0,73.6834,73.8024,73.5389,73.7174,31800.0
2012-06-15 10:00:00,86.78,87.0,86.78,86.95,22500.0,73.7429,73.9298,73.7429,73.8873,22500.0
2012-06-15 10:05:00,86.94,87.0,86.9,86.94,23700.0,73.8788,73.9298,73.8449,73.8788,23700.0
2012-06-15 10:10:00,86.92,87.01,86.9,86.92,21400.0,73.8618,73.9383,73.8449,73.8618,21400.0
2012-06-15 10:15:00,86.95,86.99,86.89,86.96,10100.0,73.8873,73.9213,73.8364,73.8958,10100.0
2012-06-15 10:20:00,86.96,86.96,86.8,86.81,5700.0,73.8958,73.8958,73.7599,73.7684,5700.0
2012-06-15 10:25:00,86.81,86.86,86.77,86.8,11600.0,73.7684,73.8109,73.7344,73.7599,11600.0
2012-06-15 10:30:00,86.79,86.88,86.65,86.85,22700.0,73.7514,73.8279,73.6324,73.8024,22700.0
2012-06-15 10:35:00,86.82,86.88,86.74,86.84,13500.0,73.7769,73.8279,73.7089,73.7939,13500.0
2012-06-15 10:40:00,86.83,86.93,86.82,86.91,11600.0,73.7854,73.8703,73.7769,73.8533,11600.0
2012-06-15 10:45:00,86.91,87.04,86.9,86.92,22700.0,73.8533,73.9638,73.8449,73.8618,22700.0
2012-06-15 10:50:00,86.93,86.99,86.86,86.92,16900.0,73.8703,73.9213,73.8109,73.8618,16900.0
2012-06-15 10:55:00,86.9,87.02,86.89,87.0,16900.0,73.8449,73.9468,73.8364,73.9298,16900.0
2012-06-15 11:00:00,87.0,87.14,87.0,87.04,27600.0,73.9298,74.0488,73.9298,73.9638,27600.0
2012-06-15 11:05:00,87.01,87.18,87.01,87.18,13000.0,73.9383,74.0828,73.9383,74.0828,13000.0
2012-06-15 11:10:00,87.18,87.23,87.16,87.16,18000.0,74.0828,74.1253,74.0658,74.0658,18000.0
2012-06-15 11:15:00,87.2,87.29,87.16,87.26,13300.0,74.0998,74.1763,74.0658,74.1508,13300.0
2012-06-15 11:20:00,87.25,87.26,87.16,87.2,14400.0,74.1423,74.1508,74.0658,74.0998,14400.0
2012-06-15 11:25:00,87.22,87.22,87.11,87.11,24100.0,74.1168,74.1168,74.0233,74.0233,24100.0
2012-06-15 11:30:00,87.15,87.27,87.14,87.21,24200.0,74.0573,74.1593,74.0488,74.1083,24200.0
2012-06-15 11:35:00,87.22,87.25,87.16,87.24,40800.0,74.1168,74.1423,74.0658,74.1338,40800.0
2012-06-15 11:40:00,87.23,87.27,87.17,87.17,18300.0,74.1253,74.1593,74.0743,74.0743,18300.0
2012-06-15 11:45:00,87.18,87.28,87.18,87.28,15100.0,74.0828,74.1678,74.0828,74.1678,15100.0
2012-06-15 11:50:00,87.25,87.28,87.22,87.25,28900.0,74.1423,74.1678,74.1168,74.1423,28900.0
2012-06-15 11:55:00,87.27,87.29,87.21,87.21,23100.0,74.1593,74.1763,74.1083,74.1083,23100.0
2012-06-15 12:00:00,87.24,87.24,87.15,87.16,9700.0,74.1338,74.1338,74.0573,74.0658,9700.0
2012-06-15 12:05:00,87.17,87.23,87.13,87.18,14400.0,74.0743,74.1253,74.0403,74.0828,14400.0
2012-06-15 12:10:00,87.19,87.22,87.15,87.17,12700.0,74.0913,74.1168,74.0573,74.0743,12700.0
2012-06-15 12:15:00,87.18,87.25,87.18,87.21,11600.0,74.0828,74.1423,74.0828,74.1083,11600.0
2012-06-15 12:20:00,87.23,87.3,87.21,87.22,38600.0,74.1253,74.1848,74.1083,74.1168,38600.0
2012-06-15 12:25:00,87.21,87.27,87.21,87.23,15200.0,74.1083,74.1593,74.1083,74.1253,15200.0
2012-06-15 12:30:00,87.25,87.28,87.12,87.16,24600.0,74.1423,74.1678,74.0318,74.0658,24600.0
2012-06-15 12:35:00,87.16,87.16,87.04,87.07,6700.0,74.0658,74.0658,73.9638,73.9893,6700.0
2012-06-15 12:40:00,87.08,87.1,87.02,87.09,21700.0,73.9978,74.0148,73.9468,74.0063,21700.0
2012-06-15 12:45:00,87.11,87.18,87.11,87.14,15800.0,74.0233,74.0828,74.0233,74.0488,15800.0
2012-06-15 12:50:00,87.14,87.19,87.12,87.13,25400.0,74.0488,74.0913,74.0318,74.0403,25400.0
2012-06-15 12:55:00,87.14,87.17,87.08,87.14,26500.0,74.0488,74.0743,73.9978,74.0488,26500.0
2012-06-15 13:00:00,87.15,87.21,87.08,87.2,9900.0,74.0573,74.1083,73.9978,74.0998,9900.0
2012-06-15 13:05:00,87.2,87.22,87.11,87.11,3600.0,74.0998,74.1168,74.0233,74.0233,3600.0
2012-06-15 13:10:00,87.15,87.26,87.15,87.26,7200.0,74.0573,74.1508,74.0573,74.1508,7200.0
2012-06-15 13:15:00,87.28,87.4,87.28,87.35,8100.0,74.1678,74.2697,74.1678,74.2272,8100.0
2012-06-15 13:20:00,87.38,87.38,87.17,87.22,18700.0,74.2527,74.2527,74.0743,74.1168,18700.0
2012-06-15 13:25:00,87.23,87.24,87.09,87.15,15800.0,74.1253,74.1338,74.0063,74.0573,15800.0
2012-06-15 13:30:00,87.15,87.16,87.11,87.11,16600.0,74.0573,74.0658,74.0233,74.0233,16600.0
2012-06-15 13:35:00,87.11,87.17,87.09,87.09,9400.0,74.0233,74.0743,74.0063,74.0063,9400.0
2012-06-15 13:40:00,87.1,87.16,87.09,87.16,16300.0,74.0148,74.0658,74.0063,74.0658,16300.0
2012-06-15 13:45:00,87.17,87.25,87.17,87.23,5100.0,74.0743,74.1423,74.0743,74.1253,5100.0
2012-06-15 13:50:00,87.22,87.23,87.18,87.18,4900.0,74.1168,74.1253,74.0828,74.0828,4900.0
2012-06-15 13:55:00,87.21,87.25,87.16,87.2,8400.0,74.1083,74.1423,74.0658,74.0998,8400.0
2012-06-15 14:00:00,87.21,87.27,87.18,87.25,5800.0,74.1083,74.1593,74.0828,74.1423,5800.0
2012-06-15 14:05:00,87.25,87.25,87.17,87.25,3700.0,74.1423,74.1423,74.0743,74.1423,3700.0
2012-06-15 14:10:00,87.25,87.29,87.23,87.25,6000.0,74.1423,74.1763,74.1253,74.1423,6000.0
2012-06-15 14:15:00,87.26,87.31,87.26,87.28,6600.0,74.1508,74.1933,74.1508,74.1678,6600.0
2012-06-15 14:20:00,87.28,87.36,87.27,87.36,12700.0,74.1678,74.2357,74.1593,74.2357,12700.0
2012-06-15 14:25:00,87.34,87.37,87.28,87.32,11500.0,74.2187,74.2442,74.1678,74.2018,11500.0
2012-06-15 14:30:00,87.32,87.36,87.22,87.22,17200.0,74.2018,74.2357,74.1168,74.1168,17200.0
2012-06-15 14:35:00,87.24,87.35,87.24,87.32,20500.0,74.1338,74.2272,74.1338,74.2018,20500.0
2012-06-15 14:40:00,87.31,87.45,87.31,87.43,11000.0,74.1933,74.3122,74.1933,74.2952,11000.0
2012-06-15 14:45:00,87.43,87.51,87.41,87.45,13700.0,74.2952,74.3632,74.2782,74.3122,13700.0
2012-06-15 14:50:00,87.44,87.44,87.33,87.35,7800.0,74.3037,74.3037,74.2103,74.2272,7800.0
2012-06-15 14:55:00,87.35,87.44,87.34,87.38,8900.0,74.2272,74.3037,74.2187,74.2527,8900.0
2012-06-15 15:00:00,87.36,87.47,87.34,87.47,6500.0,74.2357,74.3292,74.2187,74.3292,6500.0
2012-06-15 15:05:00,87.48,87.53,87.39,87.45,14700.0,74.3377,74.3802,74.2612,74.3122,14700.0
2012-06-15 15:10:00,87.44,87.51,87.41,87.48,13100.0,74.3037,74.3632,74.2782,74.3377,13100.0
2012-06-15 15:15:00,87.5,87.57,87.49,87.54,7900.0,74.3547,74.4142,74.3462,74.3887,7900.0
2012-06-15 15:20:00,87.54,87.58,87.49,87.51,20600.0,74.3887,74.4227,74.3462,74.3632,20600.0
2012-06-15 15:25:00,87.52,87.58,87.5,87.5,11600.0,74.3717,74.4227,74.3547,74.3547,11600.0
2012-06-15 15:30:00,87.52,87.54,87.47,87.49,15800.0,74.3717,74.3887,74.3292,74.3462,15800.0
2012-06-15 15:35:00,87.48,87.55,87.44,87.49,17900.0,74.3377,74.3972,74.3037,74.3462,17900.0
2012-06-15 15:40:00,87.51,87.6,87.41,87.43,30400.0,74.3632,74.4397,74.2782,74.2952,30400.0
2012-06-15 15:45:00,87.43,87.54,87.43,87.51,57600.0,74.2952,74.3887,74.2952,74.3632,57600.0
2012-06-15 15:50:00,87.53,87.58,87.47,87.56,48700.0,74.3802,74.4227,74.3292,74.4057,48700.0
2012-06-15 15:55:00,87.57,87.67,87.55,87.63,137500.0,74.4142,74.4992,74.3972,74.4652,137500.0
2012-06-18 09:30:00,87.4,87.77,87.16,87.42,48000.0,74.2697,74.5841,74.0658,74.2867,48000.0
2012-06-18 09:35:00,87.43,87.65,87.33,87.54,24200.0,74.2952,74.4822,74.2103,74.3887,24200.0
2012-06-18 09:40:00,87.58,87.9,87.51,87.84,27500.0,74.4227,74.6946,74.3632,74.6436,27500.0
2012-06-18 09:45:00,87.87,87.9,87.54,87.54,18300.0,74.6691,74.6946,74.3887,74.3887,18300.0
2012-06-18 09:50:00,87.59,87.6,87.38,87.46,34900.0,74.4312,74.4397,74.2527,74.3207,34900.0
2012-06-18 09:55:00,87.46,87.46,87.26,87.34,21500.0,74.3207,74.3207,74.1508,74.2187,21500.0
2012-06-18 10:00:00,87.34,87.48,87.25,87.42,21100.0,74.2187,74.3377,74.1423,74.2867,21100.0
2012-06-18 10:05:00,87.44,87.56,87.42,87.43,24500.0,74.3037,74.4057,74.2867,74.2952,24500.0
2012-06-18 10:10:00,87.44,87.66,87.42,87.59,28200.0,74.3037,74.4907,74.2867,74.4312,28200.0
2012-06-18 10:15:00,87.61,87.84,87.56,87.81,39100.0,74.4482,74.6436,74.4057,74.6181,39100.0
2012-06-18 10:20:00,87.83,87.85,87.72,87.82,25000.0,74.6351,74.6521,74.5417,74.6266,25000.0
2012-06-18 10:25:00,87.8,88.1,87.8,88.04,29400.0,74.6096,74.8646,74.6096,74.8136,29400.0
2012-06-18 10:30:00,88.04,88.1,88.01,88.04,27300.0,74.8136,74.8646,74.7881,74.8136,27300.0
2012-06-18 10:35:00,88.06,88.09,88.01,88.01,12400.0,74.8306,74.8561,74.7881,74.7881,12400.0
2012-06-18 10:40:00,88.05,88.11,88.02,88.05,13000.0,74.8221,74.8731,74.7966,74.8221,13000.0
2012-06-18 10:45:00,88.08,88.26,88.05,88.24,55300.0,74.8476,75.0005,74.8221,74.9835,55300.0
2012-06-18 10:50:00,88.22,88.3,88.09,88.09,45900.0,74.9665,75.0345,74.8561,74.8561,45900.0
2012-06-18 10:55:00,88.08,88.16,87.98,88.0,26200.0,74.8476,74.9156,74.7626,74.7796,26200.0
2012-06-18 11:00:00,88.06,88.1,87.85,87.93,39300.0,74.8306,74.8646,74.6521,74.7201,39300.0
2012-06-18 11:05:00,87.92,87.97,87.8,87.82,31700.0,74.7116,74.7541,74.6096,74.6266,31700.0
2012-06-18 11:10:00,87.82,87.86,87.6,87.6,33500.0,74.6266,74.6606,74.4397,74.4397,33500.0
2012-06-18 11:15:00,87.6,87.6,87.38,87.39,27900.0,74.4397,74.4397,74.2527,74.2612,27900.0
2012-06-18 11:20:00,87.43,87.44,87.34,87.41,17900.0,74.2952,74.3037,74.2187,74.2782,17900.0
2012-06-18 11:25:00,87.4,87.57,87.34,87.53,38500.0,74.2697,74.4142,74.2187,74.3802,38500.0
2012-06-18 11:30:00,87.57,87.62,87.52,87.6,19600.0,74.4142,74.4567,74.3717,74.4397,19600.0
2012-06-18 11:35:00,87.59,87.73,87.54,87.65,42900.0,74.4312,74.5502,74.3887,74.4822,42900.0
2012-06-18 11:40:00,87.64,87.8,87.61,87.8,11200.0,74.4737,74.6096,74.4482,74.6096,11200.0
2012-06-18 11:45:00,87.83,87.98,87.75,87.83,18600.0,74.6351,74.7626,74.5672,74.6351,18600.0
2012-06-18 11:50:00,87.85,88.03,87.72,87.97,28400.0,74.6521,74.8051,74.5417,74.7541,28400.0
2012-06-18 11:55:00,87.99,88.17,87.91,88.13,40700.0,74.7711,74.9241,74.7031,74.8901,40700.0
2012-06-18 12:00:00,88.11,88.13,87.99,88.0,15400.0,74.8731,74.8901,74.7711,74.7796,15400.0
2012-06-18 12:05:00,88.0,88.06,87.93,88.04,11700.0,74.7796,74.8306,74.7201,74.8136,11700.0
2012-06-18 12:10:00,88.02,88.08,88.0,88.04,4500.0,74.7966,74.8476,74.7796,74.8136,4500.0
2012-06-18 12:15:00,88.04,88.17,88.02,88.16,10600.0,74.8136,74.9241,74.7966,74.9156,10600.0
2012-06-18 12:20:00,88.17,88.26,88.16,88.21,21700.0,74.9241,75.0005,74.9156,74.958,21700.0
2012-06-18 12:25:00,88.21,88.25,88.19,88.22,26600.0,74.958,74.992,74.9411,74.9665,26600.0
2012-06-18 12:30:00,88.23,88.26,88.21,88.23,14200.0,74.975,75.0005,74.958,74.975,14200.0
2012-06-18 12:35:00,88.24,88.25,88.15,88.19,14200.0,74.9835,74.992,74.9071,74.9411,14200.0
2012-06-18 12:40:00,88.19,88.25,88.15,88.25,30200.0,74.9411,74.992,74.9071,74.992,30200.0
2012-06-18 12:45:00,88.25,88.36,88.23,88.36,24200.0,74.992,75.0855,74.975,75.0855,24200.0
2012-06-18 12:50:00,88.35,88.4,88.31,88.31,18600.0,75.077,75.1195,75.043,75.043,18600.0
2012-06-18 12:55:00,88.32,88.35,88.17,88.23,49500.0,75.0515,75.077,74.9241,74.975,49500.0
2012-06-18 13:00:00,88.23,88.27,88.1,88.12,35400.0,74.975,75.009,74.8646,74.8816,35400.0
2012-06-18 13:05:00,88.11,88.18,88.08,88.14,12000.0,74.8731,74.9326,74.8476,74.8986,12000.0
2012-06-18 13:10:00,88.14,88.19,88.04,88.06,40300.0,74.8986,74.9411,74.8136,74.8306,40300.0
2012-06-18 13:15:00,88.07,88.21,88.07,88.15,45200.0,74.8391,74.958,74.8391,74.9071,45200.0
2012-06-18 13:20:00,88.16,88.22,88.13,88.19,31300.0,74.9156,74.9665,74.8901,74.9411,31300.0
2012-06-18 13:25:00,88.19,88.34,88.14,88.29,28100.0,74.9411,75.0685,74.8986,75.026,28100.0
2012-06-18 13:30:00,88.28,88.29,88.21,88.24,40200.0,75.0175,75.026,74.958,74.9835,40200.0
2012-06-18 13:35:00,88.24,88.4,88.24,88.35,30300.0,74.9835,75.1195,74.9835,75.077,30300.0
2012-06-18 13:40:00,88.35,88.4,88.35,88.38,39200.0,75.077,75.1195,75.077,75.1025,39200.0
2012-06-18 13:45:00,88.38,88.47,88.34,88.34,33300.0,75.1025,75.179,75.0685,75.0685,33300.0
2012-06-18 13:50:00,88.35,88.37,88.31,88.33,8200.0,75.077,75.094,75.043,75.06,8200.0
2012-06-18 13:55:00,88.32,88.5,88.32,88.49,23100.0,75.0515,75.2045,75.0515,75.196,23100.0
2012-06-18 14:00:00,88.5,88.58,88.37,88.56,38500.0,75.2045,75.2725,75.094,75.2555,38500.0
2012-06-18 14:05:00,88.55,88.77,88.55,88.75,24100.0,75.247,75.4339,75.247,75.4169,24100.0
2012-06-18 14:10:00,88.74,88.8,88.72,88.77,27900.0,75.4084,75.4594,75.3914,75.4339,27900.0
2012-06-18 14:15:00,88.77,88.97,88.76,88.95,38700.0,75.4339,75.6039,75.4254,75.5869,38700.0
2012-06-18 14:20:00,88.94,88.99,88.91,88.95,19200.0,75.5784,75.6209,75.5529,75.5869,19200.0
2012-06-18 14:25:00,88.94,88.99,88.84,88.9,20100.0,75.5784,75.6209,75.4934,75.5444,20100.0
2012-06-18 14:30:00,88.9,88.9,88.82,88.86,15500.0,75.5444,75.5444,75.4764,75.5104,15500.0
2012-06-18 14:35:00,88.88,88.93,88.82,88.9,18000.0,75.5274,75.5699,75.4764,75.5444,18000.0
2012-06-18 14:40:00,88.87,88.92,88.79,88.79,33400.0,75.5189,75.5614,75.4509,75.4509,33400.0
2012-06-18 14:45:00,88.82,88.83,88.7,88.75,18600.0,75.4764,75.4849,75.3744,75.4169,18600.0
2012-06-18 14:50:00,88.74,88.8,88.69,88.71,10600.0,75.4084,75.4594,75.3659,75.3829,10600.0
2012-06-18 14:55:00,88.72,88.76,88.68,88.69,16100.0,75.3914,75.4254,75.3574,75.3659,16100.0
2012-06-18 15:00:00,88.7,88.75,88.67,88.7,18900.0,75.3744,75.4169,75.3489,75.3744,18900.0
2012-06-18 15:05:00,88.73,88.75,88.62,88.65,28600.0,75.3999,75.4169,75.3065,75.3319,28600.0
2012-06-18 15:10:00,88.64,88.65,88.35,88.36,32800.0,75.3234,75.3319,75.077,75.0855,32800.0
2012-06-18 15:15:00,88.34,88.44,88.24,88.44,21400.0,75.0685,75.1535,74.9835,75.1535,21400.0
2012-06-18 15:20:00,88.48,88.57,88.41,88.53,20300.0,75.1875,75.264,75.128,75.23,20300.0
2012-06-18 15:25:00,88.52,88.65,88.51,88.62,39200.0,75.2215,75.3319,75.213,75.3065,39200.0
2012-06-18 15:30:00,88.61,88.78,88.58,88.59,44800.0,75.298,75.4424,75.2725,75.281,44800.0
2012-06-18 15:35:00,88.59,88.75,88.58,88.67,49300.0,75.281,75.4169,75.2725,75.3489,49300.0
2012-06-18 15:40:00,88.67,88.69,88.49,88.59,71300.0,75.3489,75.3659,75.196,75.281,71300.0
2012-06-18 15:45:00,88.59,88.7,88.51,88.61,75200.0,75.281,75.3744,75.213,75.298,75200.0
2012-06-18 15:50:00,88.61,88.68,88.51,88.52,83300.0,75.298,75.3574,75.213,75.2215,83300.0
2012-06-18 15:55:00,88.53,88.65,88.49,88.5,167300.0,75.23,75.3319,75.196,75.2045,167300.0
2012-06-19 09:30:00,87.02,88.5,86.79,88.31,203000.0,73.9468,75.2045,73.7514,75.043,203000.0
2012-06-19 09:35:00,88.34,89.0,88.17,88.98,162400.0,75.0685,75.6294,74.9241,75.6124,162400.0
2012-06-19 09:40:00,88.98,89.43,88.53,89.36,110300.0,75.6124,75.9948,75.23,75.9353,110300.0
2012-06-19 09:45:00,89.36,90.0,89.35,89.97,164100.0,75.9353,76.4791,75.9268,76.4536,164100.0
2012-06-19 09:50:00,89.94,90.19,89.61,90.18,81700.0,76.4281,76.6406,76.1477,76.6321,81700.0
2012-06-19 09:55:00,90.16,90.89,89.96,90.89,232700.0,76.6151,77.2354,76.4451,77.2354,232700.0
2012-06-19 10:00:00,90.89,91.0,90.43,90.54,150000.0,77.2354,77.3289,76.8445,76.938,150000.0
2012-06-19 10:05:00,90.58,90.81,90.38,90.61,88100.0,76.972,77.1674,76.802,76.9975,88100.0
2012-06-19 10:10:00,90.58,90.75,90.28,90.52,80300.0,76.972,77.1165,76.7171,76.921,80300.0
2012-06-19 10:15:00,90.52,90.71,90.28,90.53,88600.0,76.921,77.0825,76.7171,76.9295,88600.0
2012-06-19 10:20:00,90.53,90.65,90.44,90.54,46500.0,76.9295,77.0315,76.853,76.938,46500.0
2012-06-19 10:25:00,90.54,90.8,90.49,90.71,49400.0,76.938,77.1589,76.8955,77.0825,49400.0
2012-06-19 10:30:00,90.73,90.99,90.65,90.92,58100.0,77.0995,77.3204,77.0315,77.2609,58100.0
2012-06-19 10:35:00,90.95,91.17,90.63,90.66,76100.0,77.2864,77.4734,77.0145,77.04,76100.0
2012-06-19 10:40:00,90.69,90.83,90.65,90.69,34300.0,77.0655,77.1844,77.0315,77.0655,34300.0
2012-06-19 10:45:00,90.67,90.75,90.53,90.65,34000.0,77.0485,77.1165,76.9295,77.0315,34000.0
2012-06-19 10:50:00,90.65,90.95,90.64,90.84,41400.0,77.0315,77.2864,77.023,77.1929,41400.0
2012-06-19 10:55:00,90.84,90.89,90.73,90.84,29400.0,77.1929,77.2354,77.0995,77.1929,29400.0
2012-06-19 11:00:00,90.84,91.1,90.83,91.04,60400.0,77.1929,77.4139,77.1844,77.3629,60400.0
2012-06-19 11:05:00,91.03,91.33,91.03,91.24,66200.0,77.3544,77.6093,77.3544,77.5328,66200.0
2012-06-19 11:10:00,91.25,91.41,91.22,91.3,76100.0,77.5413,77.6773,77.5158,77.5838,76100.0
2012-06-19 11:15:00,91.29,91.48,91.24,91.24,45100.0,77.5753,77.7368,77.5328,77.5328,45100.0
2012-06-19 11:20:00,91.24,91.31,91.11,91.12,82600.0,77.5328,77.5923,77.4224,77.4309,82600.0
2012-06-19 11:25:00,91.13,91.34,91.1,91.28,30400.0,77.4394,77.6178,77.4139,77.5668,30400.0
2012-06-19 11:30:00,91.3,91.36,91.2,91.26,33200.0,77.5838,77.6348,77.4989,77.5498,33200.0
2012-06-19 11:35:00,91.26,91.34,91.16,91.27,33200.0,77.5498,77.6178,77.4649,77.5583,33200.0
2012-06-19 11:40:00,91.28,91.48,91.23,91.48,54500.0,77.5668,77.7368,77.5243,77.7368,54500.0
2012-06-19 11:45:00,91.47,91.69,91.45,91.49,58700.0,77.7283,77.9152,77.7113,77.7453,58700.0
2012-06-19 11:50:00,91.47,91.53,91.32,91.48,39100.0,77.7283,77.7793,77.6008,77.7368,39100.0
2012-06-19 11:55:00,91.5,91.53,91.38,91.51,22200.0,77.7538,77.7793,77.6518,77.7623,22200.0
2012-06-19 12:00:00,91.5,91.6,91.47,91.5,25500.0,77.7538,77.8388,77.7283,77.7538,25500.0
2012-06-19 12:05:00,91.5,91.6,91.49,91.56,42200.0,77.7538,77.8388,77.7453,77.8048,42200.0
2012-06-19 12:10:00,91.55,91.59,91.5,91.56,48500.0,77.7963,77.8303,77.7538,77.8048,48500.0
2012-06-19 12:15:00,91.56,91.59,91.35,91.35,31500.0,77.8048,77.8303,77.6263,77.6263,31500.0
2012-06-19 12:20:00,91.36,91.39,91.25,91.34,38000.0,77.6348,77.6603,77.5413,77.6178,38000.0
2012-06-19 12:25:00,91.34,91.41,91.24,91.25,19800.0,77.6178,77.6773,77.5328,77.5413,19800.0
2012-06-19 12:30:00,91.25,91.45,91.25,91.33,20900.0,77.5413,77.7113,77.5413,77.6093,20900.0
2012-06-19 12:35:00,91.34,91.5,91.34,91.4,16700.0,77.6178,77.7538,77.6178,77.6688,16700.0
2012-06-19 12:40:00,91.41,91.42,91.33,91.39,11700.0,77.6773,77.6858,77.6093,77.6603,11700.0
2012-06-19 12:45:00,91.4,91.7,91.4,91.68,40800.0,77.6688,77.9237,77.6688,77.9067,40800.0
2012-06-19 12:50:00,91.68,91.73,91.61,91.7,47500.0,77.9067,77.9492,77.8473,77.9237,47500.0
2012-06-19 12:55:00,91.7,91.9,91.68,91.8,53800.0,77.9237,78.0937,77.9067,78.0087,53800.0
2012-06-19 13:00:00,91.8,91.8,91.71,91.72,26000.0,78.0087,78.0087,77.9322,77.9407,26000.0
2012-06-19 13:05:00,91.72,91.89,91.71,91.85,27100.0,77.9407,78.0852,77.9322,78.0512,27100.0
2012-06-19 13:10:00,91.84,91.88,91.74,91.79,41800.0,78.0427,78.0767,77.9577,78.0002,41800.0
2012-06-19 13:15:00,91.77,91.94,91.77,91.92,30600.0,77.9832,78.1277,77.9832,78.1107,30600.0
2012-06-19 13:20:00,91.93,91.95,91.8,91.84,31900.0,78.1192,78.1362,78.0087,78.0427,31900.0
2012-06-19 13:25:00,91.84,91.87,91.54,91.58,49300.0,78.0427,78.0682,77.7878,77.8218,49300.0
2012-06-19 13:30:00,91.62,91.87,91.59,91.84,21700.0,77.8558,78.0682,77.8303,78.0427,21700.0
2012-06-19 13:35:00,91.83,91.88,91.8,91.85,14900.0,78.0342,78.0767,78.0087,78.0512,14900.0
2012-06-19 13:40:00,91.85,91.85,91.62,91.66,30600.0,78.0512,78.0512,77.8558,77.8897,30600.0
2012-06-19 13:45:00,91.67,91.73,91.61,91.62,9400.0,77.8982,77.9492,77.8473,77.8558,9400.0
2012-06-19 13:50:00,91.63,91.67,91.46,91.46,26600.0,77.8643,77.8982,77.7198,77.7198,26600.0
2012-06-19 13:55:00,91.48,91.6,91.44,91.6,18000.0,77.7368,77.8388,77.7028,77.8388,18000.0
2012-06-19 14:00:00,91.59,91.59,91.49,91.53,28200.0,77.8303,77.8303,77.7453,77.7793,28200.0
2012-06-19 14:05:00,91.52,91.54,91.5,91.5,36700.0,77.7708,77.7878,77.7538,77.7538,36700.0
2012-06-19 14:10:00,91.51,91.53,91.42,91.47,37500.0,77.7623,77.7793,77.6858,77.7283,37500.0
2012-06-19 14:15:00,91.48,91.49,91.35,91.35,26200.0,77.7368,77.7453,77.6263,77.6263,26200.0
2012-06-19 14:20:00,91.34,91.38,91.29,91.31,20900.0,77.6178,77.6518,77.5753,77.5923,20900.0
2012-06-19 14:25:00,91.33,91.33,91.25,91.29,26000.0,77.6093,77.6093,77.5413,77.5753,26000.0
2012-06-19 14:30:00,91.28,91.3,90.83,91.11,98800.0,77.5668,77.5838,77.1844,77.4224,98800.0
2012-06-19 14:35:00,91.1,91.2,91.03,91.2,22400.0,77.4139,77.4989,77.3544,77.4989,22400.0
2012-06-19 14:40:00,91.19,91.21,91.0,91.01,43900.0,77.4904,77.5074,77.3289,77.3374,43900.0
2012-06-19 14:45:00,91.03,91.1,91.0,91.0,33600.0,77.3544,77.4139,77.3289,77.3289,33600.0
2012-06-19 14:50:00,91.01,91.12,91.0,91.07,18300.0,77.3374,77.4309,77.3289,77.3884,18300.0
2012-06-19 14:55:00,91.07,91.37,91.04,91.33,24900.0,77.3884,77.6433,77.3629,77.6093,24900.0
2012-06-19 15:00:00,91.32,91.32,91.11,91.12,33300.0,77.6008,77.6008,77.4224,77.4309,33300.0
2012-06-19 15:05:00,91.13,91.19,91.01,91.18,31100.0,77.4394,77.4904,77.3374,77.4819,31100.0
2012-06-19 15:10:00,91.18,91.21,91.05,91.17,23600.0,77.4819,77.5074,77.3714,77.4734,23600.0
2012-06-19 15:15:00,91.16,91.31,91.15,91.26,34900.0,77.4649,77.5923,77.4564,77.5498,34900.0
2012-06-19 15:20:00,91.27,91.33,91.14,91.19,39300.0,77.5583,77.6093,77.4479,77.4904,39300.0
2012-06-19 15:25:00,91.18,91.22,91.01,91.12,32900.0,77.4819,77.5158,77.3374,77.4309,32900.0
2012-06-19 15:30:00,91.1,91.25,91.09,91.22,31300.0,77.4139,77.5413,77.4054,77.5158,31300.0
2012-06-19 15:35:00,91.2,91.2,91.02,91.15,54900.0,77.4989,77.4989,77.3459,77.4564,54900.0
2012-06-19 15:40:00,91.14,91.23,91.13,91.22,67600.0,77.4479,77.5243,77.4394,77.5158,67600.0
2012-06-19 15:45:00,91.22,91.23,91.08,91.09,98500.0,77.5158,77.5243,77.3969,77.4054,98500.0
2012-06-19 15:50:00,91.08,91.11,91.0,91.03,122900.0,77.3969,77.4224,77.3289,77.3544,122900.0
2012-06-19 15:55:00,91.03,91.08,91.0,91.01,215900.0,77.3544,77.3969,77.3289,77.3374,215900.0
2012-06-20 09:30:00,90.64,91.42,90.31,91.41,73500.0,77.023,77.6858,76.7426,77.6773,73500.0
2012-06-20 09:35:00,91.4,91.49,91.15,91.25,73700.0,77.6688,77.7453,77.4564,77.5413,73700.0
2012-06-20 09:40:00,91.28,91.46,91.1,91.46,67900.0,77.5668,77.7198,77.4139,77.7198,67900.0
2012-06-20 09:45:00,91.45,91.64,91.3,91.47,55300.0,77.7113,77.8728,77.5838,77.7283,55300.0
2012-06-20 09:50:00,91.51,91.55,91.38,91.55,37800.0,77.7623,77.7963,77.6518,77.7963,37800.0
2012-06-20 09:55:00,91.56,91.66,91.45,91.51,23000.0,77.8048,77.8897,77.7113,77.7623,23000.0
2012-06-20 10:00:00,91.5,91.55,91.22,91.32,36100.0,77.7538,77.7963,77.5158,77.6008,36100.0
2012-06-20 10:05:00,91.32,91.4,91.26,91.35,25400.0,77.6008,77.6688,77.5498,77.6263,25400.0
2012-06-20 10:10:00,91.33,91.41,91.3,91.41,42500.0,77.6093,77.6773,77.5838,77.6773,42500.0
2012-06-20 10:15:00,91.4,91.51,91.39,91.49,26500.0,77.6688,77.7623,77.6603,77.7453,26500.0
2012-06-20 10:20:00,91.5,91.53,91.37,91.37,31600.0,77.7538,77.7793,77.6433,77.6433,31600.0
2012-06-20 10:25:00,91.39,91.56,91.39,91.42,25100.0,77.6603,77.8048,77.6603,77.6858,25100.0
2012-06-20 10:30:00,91.42,91.43,91.32,91.34,22300.0,77.6858,77.6943,77.6008,77.6178,22300.0
2012-06-20 10:35:00,91.34,91.41,91.21,91.29,30400.0,77.6178,77.6773,77.5074,77.5753,30400.0
2012-06-20 10:40:00,91.28,91.34,91.22,91.34,26300.0,77.5668,77.6178,77.5158,77.6178,26300.0
2012-06-20 10:45:00,91.34,91.38,91.29,91.29,23300.0,77.6178,77.6518,77.5753,77.5753,23300.0
2012-06-20 10:50:00,91.29,91.34,91.25,91.31,16800.0,77.5753,77.6178,77.5413,77.5923,16800.0
2012-06-20 10:55:00,91.31,91.34,91.11,91.19,27700.0,77.5923,77.6178,77.4224,77.4904,27700.0
2012-06-20 11:00:00,91.2,91.39,91.2,91.36,22700.0,77.4989,77.6603,77.4989,77.6348,22700.0
2012-06-20 11:05:00,91.38,91.53,91.34,91.38,48700.0,77.6518,77.7793,77.6178,77.6518,48700.0
2012-06-20 11:10:00,91.39,91.55,91.39,91.51,24200.0,77.6603,77.7963,77.6603,77.7623,24200.0
2012-06-20 11:15:00,91.5,91.53,91.38,91.43,17700.0,77.7538,77.7793,77.6518,77.6943,17700.0
2012-06-20 11:20:00,91.43,91.44,91.3,91.31,30500.0,77.6943,77.7028,77.5838,77.5923,30500.0
2012-06-20 11:25:00,91.32,91.43,91.3,91.42,21800.0,77.6008,77.6943,77.5838,77.6858,21800.0
2012-06-20 11:30:00,91.43,91.53,91.43,91.51,22600.0,77.6943,77.7793,77.6943,77.7623,22600.0
2012-06-20 11:35:00,91.49,91.5,91.39,91.5,11100.0,77.7453,77.7538,77.6603,77.7538,11100.0
2012-06-20 11:40:00,91.51,91.54,91.46,91.52,27300.0,77.7623,77.7878,77.7198,77.7708,27300.0
2012-06-20 11:45:00,91.54,91.6,91.5,91.6,30000.0,77.7878,77.8388,77.7538,77.8388,30000.0
2012-06-20 11:50:00,91.6,91.61,91.46,91.57,25400.0,77.8388,77.8473,77.7198,77.8133,25400.0
2012-06-20 11:55:00,91.58,91.61,91.51,91.57,21600.0,77.8218,77.8473,77.7623,77.8133,21600.0
2012-06-20 12:00:00,91.58,91.64,91.56,91.6,34300.0,77.8218,77.8728,77.8048,77.8388,34300.0
2012-06-20 12:05:00,91.59,91.61,91.54,91.56,33500.0,77.8303,77.8473,77.7878,77.8048,33500.0
2012-06-20 12:10:00,91.53,91.57,91.47,91.5,13900.0,77.7793,77.8133,77.7283,77.7538,13900.0
2012-06-20 12:15:00,91.51,91.56,91.47,91.49,15100.0,77.7623,77.8048,77.7283,77.7453,15100.0
2012-06-20 12:20:00,91.49,91.52,91.29,91.31,11200.0,77.7453,77.7708,77.5753,77.5923,11200.0
2012-06-20 12:25:00,91.3,91.32,91.2,91.28,14600.0,77.5838,77.6008,77.4989,77.5668,14600.0
2012-06-20 12:30:00,91.29,91.43,90.91,91.1,61700.0,77.5753,77.6943,77.2524,77.4139,61700.0
2012-06-20 12:35:00,91.05,91.17,90.97,91.12,46500.0,77.3714,77.4734,77.3034,77.4309,46500.0
2012-06-20 12:40:00,91.13,91.25,91.0,91.25,27300.0,77.4394,77.5413,77.3289,77.5413,27300.0
2012-06-20 12:45:00,91.26,91.6,91.24,91.41,22600.0,77.5498,77.8388,77.5328,77.6773,22600.0
2012-06-20 12:50:00,91.38,91.4,91.08,91.33,23100.0,77.6518,77.6688,77.3969,77.6093,23100.0
2012-06-20 12:55:00,91.31,91.45,91.18,91.45,24300.0,77.5923,77.7113,77.4819,77.7113,24300.0
2012-06-20 13:00:00,91.45,91.83,91.45,91.81,40900.0,77.7113,78.0342,77.7113,78.0172,40900.0
2012-06-20 13:05:00,91.85,92.24,91.79,92.12,83100.0,78.0512,78.3826,78.0002,78.2806,83100.0
2012-06-20 13:10:00,92.07,92.1,91.86,92.0,39600.0,78.2382,78.2636,78.0597,78.1787,39600.0
2012-06-20 13:15:00,92.0,92.18,91.93,91.93,42000.0,78.1787,78.3316,78.1192,78.1192,42000.0
2012-06-20 13:20:00,91.94,92.19,91.94,92.13,67000.0,78.1277,78.3401,78.1277,78.2891,67000.0
2012-06-20 13:25:00,92.13,92.31,92.1,92.14,61400.0,78.2891,78.4421,78.2636,78.2976,61400.0
2012-06-20 13:30:00,92.17,92.19,91.96,92.01,20100.0,78.3231,78.3401,78.1447,78.1872,20100.0
2012-06-20 13:35:00,92.0,92.0,91.88,91.95,14400.0,78.1787,78.1787,78.0767,78.1362,14400.0
2012-06-20 13:40:00,91.94,91.99,91.9,91.95,12700.0,78.1277,78.1702,78.0937,78.1362,12700.0
2012-06-20 13:45:00,91.99,92.13,91.96,92.13,12300.0,78.1702,78.2891,78.1447,78.2891,12300.0
2012-06-20 13:50:00,92.11,92.15,91.95,91.95,9500.0,78.2721,78.3061,78.1362,78.1362,9500.0
2012-06-20 13:55:00,92.01,92.07,91.94,92.02,13000.0,78.1872,78.2382,78.1277,78.1957,13000.0
2012-06-20 14:00:00,92.02,92.05,91.88,91.98,29000.0,78.1957,78.2212,78.0767,78.1617,29000.0
2012-06-20 14:05:00,91.97,92.02,91.92,92.02,17200.0,78.1532,78.1957,78.1107,78.1957,17200.0
2012-06-20 14:10:00,91.98,92.06,91.89,91.9,21000.0,78.1617,78.2297,78.0852,78.0937,21000.0
2012-06-20 14:15:00,91.93,92.07,91.73,91.73,18500.0,78.1192,78.2382,77.9492,77.9492,18500.0
2012-06-20 14:20:00,91.74,91.82,91.52,91.66,37800.0,77.9577,78.0257,77.7708,77.8897,37800.0
2012-06-20 14:25:00,91.64,91.7,91.54,91.67,12600.0,77.8728,77.9237,77.7878,77.8982,12600.0
2012-06-20 14:30:00,91.62,91.76,91.62,91.66,18400.0,77.8558,77.9747,77.8558,77.8897,18400.0
2012-06-20 14:35:00,91.66,91.84,91.64,91.67,15900.0,77.8897,78.0427,77.8728,77.8982,15900.0
2012-06-20 14:40:00,91.68,91.77,91.51,91.57,21200.0,77.9067,77.9832,77.7623,77.8133,21200.0
2012-06-20 14:45:00,91.58,91.63,91.44,91.59,65600.0,77.8218,77.8643,77.7028,77.8303,65600.0
2012-06-20 14:50:00,91.58,91.64,91.55,91.6,39000.0,77.8218,77.8728,77.7963,77.8388,39000.0
2012-06-20 14:55:00,91.61,91.64,91.53,91.56,41600.0,77.8473,77.8728,77.7793,77.8048,41600.0
2012-06-20 15:00:00,91.58,91.6,91.48,91.48,118500.0,77.8218,77.8388,77.7368,77.7368,118500.0
2012-06-20 15:05:00,91.47,91.53,91.35,91.35,47200.0,77.7283,77.7793,77.6263,77.6263,47200.0
2012-06-20 15:10:00,91.36,91.48,91.32,91.46,80200.0,77.6348,77.7368,77.6008,77.7198,80200.0
2012-06-20 15:15:00,91.45,91.5,91.19,91.19,36200.0,77.7113,77.7538,77.4904,77.4904,36200.0
2012-06-20 15:20:00,91.18,91.3,91.09,91.24,35200.0,77.4819,77.5838,77.4054,77.5328,35200.0
2012-06-20 15:25:00,91.24,91.39,91.2,91.31,28100.0,77.5328,77.6603,77.4989,77.5923,28100.0
2012-06-20 15:30:00,91.3,91.41,91.24,91.32,47600.0,77.5838,77.6773,77.5328,77.6008,47600.0
2012-06-20 15:35:00,91.34,91.43,91.23,91.32,26300.0,77.6178,77.6943,77.5243,77.6008,26300.0
2012-06-20 15:40:00,91.32,91.46,91.3,91.44,59600.0,77.6008,77.7198,77.5838,77.7028,59600.0
2012-06-20 15:45:00,91.45,91.47,91.21,91.27,71500.0,77.7113,77.7283,77.5074,77.5583,71500.0
2012-06-20 15:50:00,91.25,91.33,91.16,91.21,93000.0,77.5413,77.6093,77.4649,77.5074,93000.0
2012-06-20 15:55:00,91.21,91.35,91.19,91.35,140600.0,77.5074,77.6263,77.4904,77.6263,140600.0
2012-06-21 09:30:00,91.76,92.16,91.7,91.85,57500.0,77.9747,78.3146,77.9237,78.0512,57500.0
2012-06-21 09:35:00,91.77,91.95,91.73,91.83,36600.0,77.9832,78.1362,77.9492,78.0342,36600.0
2012-06-21 09:40:00,91.81,91.9,91.72,91.9,66600.0,78.0172,78.0937,77.9407,78.0937,66600.0
2012-06-21 09:45:00,91.87,91.91,91.63,91.64,28800.0,78.0682,78.1022,77.8643,77.8728,28800.0
2012-06-21 09:50:00,91.64,91.93,91.64,91.84,73200.0,77.8728,78.1192,77.8728,78.0427,73200.0
2012-06-21 09:55:00,91.86,91.9,91.7,91.7,25900.0,78.0597,78.0937,77.9237,77.9237,25900.0
2012-06-21 10:00:00,91.68,91.68,91.47,91.48,58500.0,77.9067,77.9067,77.7283,77.7368,58500.0
2012-06-21 10:05:00,91.48,91.8,91.44,91.68,62100.0,77.7368,78.0087,77.7028,77.9067,62100.0
2012-06-21 10:10:00,91.62,91.88,91.58,91.68,22400.0,77.8558,78.0767,77.8218,77.9067,22400.0
2012-06-21 10:15:00,91.71,91.83,91.61,91.65,20400.0,77.9322,78.0342,77.8473,77.8812,20400.0
2012-06-21 10:20:00,91.66,91.69,91.51,91.63,27300.0,77.8897,77.9152,77.7623,77.8643,27300.0
2012-06-21 10:25:00,91.58,91.65,91.5,91.63,12800.0,77.8218,77.8812,77.7538,77.8643,12800.0
2012-06-21 10:30:00,91.63,91.74,91.58,91.7,37500.0,77.8643,77.9577,77.8218,77.9237,37500.0
2012-06-21 10:35:00,91.72,91.75,91.49,91.51,17000.0,77.9407,77.9662,77.7453,77.7623,17000.0
2012-06-21 10:40:00,91.51,91.62,91.49,91.54,21800.0,77.7623,77.8558,77.7453,77.7878,21800.0
2012-06-21 10:45:00,91.56,91.63,91.52,91.52,7800.0,77.8048,77.8643,77.7708,77.7708,7800.0
2012-06-21 10:50:00,91.49,91.64,91.49,91.55,24800.0,77.7453,77.8728,77.7453,77.7963,24800.0
2012-06-21 10:55:00,91.58,91.64,91.48,91.53,25300.0,77.8218,77.8728,77.7368,77.7793,25300.0
2012-06-21 11:00:00,91.53,91.53,91.02,91.1,47000.0,77.7793,77.7793,77.3459,77.4139,47000.0
2012-06-21 11:05:00,91.1,91.1,91.01,91.04,42000.0,77.4139,77.4139,77.3374,77.3629,42000.0
2012-06-21 11:10:00,91.05,91.14,91.02,91.07,16100.0,77.3714,77.4479,77.3459,77.3884,16100.0
2012-06-21 11:15:00,91.05,91.26,91.04,91.19,20000.0,77.3714,77.5498,77.3629,77.4904,20000.0
2012-06-21 11:20:00,91.15,91.24,91.12,91.22,23900.0,77.4564,77.5328,77.4309,77.5158,23900.0
2012-06-21 11:25:00,91.21,91.21,91.05,91.09,20600.0,77.5074,77.5074,77.3714,77.4054,20600.0
2012-06-21 11:30:00,91.08,91.15,91.03,91.12,30600.0,77.3969,77.4564,77.3544,77.4309,30600.0
2012-06-21 11:35:00,91.1,91.19,91.03,91.17,17000.0,77.4139,77.4904,77.3544,77.4734,17000.0
2012-06-21 11:40:00,91.17,91.27,91.05,91.25,25000.0,77.4734,77.5583,77.3714,77.5413,25000.0
2012-06-21 11:45:00,91.22,91.26,91.14,91.15,25400.0,77.5158,77.5498,77.4479,77.4564,25400.0
2012-06-21 11:50:00,91.16,91.21,91.1,91.13,46000.0,77.4649,77.5074,77.4139,77.4394,46000.0
2012-06-21 11:55:00,91.12,91.17,91.07,91.14,31700.0,77.4309,77.4734,77.3884,77.4479,31700.0
2012-06-21 12:00:00,91.14,91.2,91.05,91.14,37400.0,77.4479,77.4989,77.3714,77.4479,37400.0
2012-06-21 12:05:00,91.12,91.2,91.04,91.11,53600.0,77.4309,77.4989,77.3629,77.4224,53600.0
2012-06-21 12:10:00,91.13,91.17,91.04,91.05,40200.0,77.4394,77.4734,77.3629,77.3714,40200.0
2012-06-21 12:15:00,91.05,91.14,91.02,91.11,27500.0,77.3714,77.4479,77.3459,77.4224,27500.0
2012-06-21 12:20:00,91.13,91.18,90.88,90.96,37100.0,77.4394,77.4819,77.2269,77.2949,37100.0
2012-06-21 12:25:00,90.94,90.98,90.73,90.78,41000.0,77.2779,77.3119,77.0995,77.142,41000.0
2012-06-21 12:30:00,90.72,90.73,90.62,90.68,28700.0,77.091,77.0995,77.006,77.057,28700.0
2012-06-21 12:35:00,90.65,90.81,90.65,90.78,13700.0,77.0315,77.1674,77.0315,77.142,13700.0
2012-06-21 12:40:00,90.78,90.83,90.7,90.81,25500.0,77.142,77.1844,77.074,77.1674,25500.0
2012-06-21 12:45:00,90.83,90.93,90.83,90.9,8800.0,77.1844,77.2694,77.1844,77.2439,8800.0
2012-06-21 12:50:00,90.84,90.85,90.76,90.83,11800.0,77.1929,77.2014,77.125,77.1844,11800.0
2012-06-21 12:55:00,90.82,90.95,90.8,90.95,10700.0,77.1759,77.2864,77.1589,77.2864,10700.0
2012-06-21 13:00:00,90.93,90.96,90.87,90.95,15600.0,77.2694,77.2949,77.2184,77.2864,15600.0
2012-06-21 13:05:00,90.94,90.97,90.88,90.96,19900.0,77.2779,77.3034,77.2269,77.2949,19900.0
2012-06-21 13:10:00,90.94,90.95,90.84,90.87,39800.0,77.2779,77.2864,77.1929,77.2184,39800.0
2012-06-21 13:15:00,90.87,91.08,90.86,90.94,16700.0,77.2184,77.3969,77.2099,77.2779,16700.0
2012-06-21 13:20:00,90.91,91.06,90.86,90.98,77300.0,77.2524,77.3799,77.2099,77.3119,77300.0
2012-06-21 13:25:00,90.94,90.99,90.9,90.91,13800.0,77.2779,77.3204,77.2439,77.2524,13800.0
2012-06-21 13:30:00,90.91,91.04,90.9,91.0,18000.0,77.2524,77.3629,77.2439,77.3289,18000.0
2012-06-21 13:35:00,91.01,91.03,90.94,90.97,47600.0,77.3374,77.3544,77.2779,77.3034,47600.0
2012-06-21 13:40:00,90.98,91.0,90.71,90.9,60300.0,77.3119,77.3289,77.0825,77.2439,60300.0
2012-06-21 13:45:00,90.9,90.99,90.89,90.96,13800.0,77.2439,77.3204,77.2354,77.2949,13800.0
2012-06-21 13:50:00,90.93,91.0,90.9,91.0,12900.0,77.2694,77.3289,77.2439,77.3289,12900.0
2012-06-21 13:55:00,91.0,91.02,90.91,90.95,12600.0,77.3289,77.3459,77.2524,77.2864,12600.0
2012-06-21 14:00:00,90.93,91.04,90.9,90.92,24200.0,77.2694,77.3629,77.2439,77.2609,24200.0
2012-06-21 14:05:00,90.9,91.01,90.9,91.0,10800.0,77.2439,77.3374,77.2439,77.3289,10800.0
2012-06-21 14:10:00,91.0,91.01,90.91,90.97,24200.0,77.3289,77.3374,77.2524,77.3034,24200.0
2012-06-21 14:15:00,91.01,91.01,90.88,90.94,20700.0,77.3374,77.3374,77.2269,77.2779,20700.0
2012-06-21 14:20:00,90.92,90.95,90.76,90.87,25800.0,77.2609,77.2864,77.125,77.2184,25800.0
2012-06-21 14:25:00,90.87,90.91,90.75,90.86,14200.0,77.2184,77.2524,77.1165,77.2099,14200.0
2012-06-21 14:30:00,90.83,90.95,90.78,90.91,33200.0,77.1844,77.2864,77.142,77.2524,33200.0
2012-06-21 14:35:00,90.92,90.95,90.83,90.95,10100.0,77.2609,77.2864,77.1844,77.2864,10100.0
2012-06-21 14:40:00,90.93,91.1,90.91,91.07,28500.0,77.2694,77.4139,77.2524,77.3884,28500.0
2012-06-21 14:45:00,91.05,91.12,91.0,91.12,20300.0,77.3714,77.4309,77.3289,77.4309,20300.0
2012-06-21 14:50:00,91.12,91.13,90.95,90.95,25900.0,77.4309,77.4394,77.2864,77.2864,25900.0
2012-06-21 14:55:00,90.94,91.07,90.9,90.97,32700.0,77.2779,77.3884,77.2439,77.3034,32700.0
2012-06-21 15:00:00,90.96,91.01,90.9,90.98,21700.0,77.2949,77.3374,77.2439,77.3119,21700.0
2012-06-21 15:05:00,90.96,91.03,90.9,90.96,35200.0,77.2949,77.3544,77.2439,77.2949,35200.0
2012-06-21 15:10:00,90.93,90.96,90.81,90.87,32800.0,77.2694,77.2949,77.1674,77.2184,32800.0
2012-06-21 15:15:00,90.87,90.87,90.79,90.8,69800.0,77.2184,77.2184,77.1504,77.1589,69800.0
2012-06-21 15:20:00,90.81,90.95,90.76,90.95,63600.0,77.1674,77.2864,77.125,77.2864,63600.0
2012-06-21 15:25:00,90.96,91.0,90.86,90.88,41500.0,77.2949,77.3289,77.2099,77.2269,41500.0
2012-06-21 15:30:00,90.86,90.88,90.71,90.75,66600.0,77.2099,77.2269,77.0825,77.1165,66600.0
2012-06-21 15:35:00,90.76,90.95,90.73,90.8,51800.0,77.125,77.2864,77.0995,77.1589,51800.0
2012-06-21 15:40:00,90.8,90.85,90.71,90.85,71400.0,77.1589,77.2014,77.0825,77.2014,71400.0
2012-06-21 15:45:00,90.83,90.84,90.75,90.75,95900.0,77.1844,77.1929,77.1165,77.1165,95900.0
2012-06-21 15:50:00,90.75,90.78,90.55,90.57,121400.0,77.1165,77.142,76.9465,76.9635,121400.0
2012-06-21 15:55:00,90.58,90.68,90.56,90.63,117400.0,76.972,77.057,76.955,77.0145,117400.0
2012-06-22 09:30:00,91.37,91.37,90.67,90.88,61000.0,77.6433,77.6433,77.0485,77.2269,61000.0
2012-06-22 09:35:00,90.88,90.88,90.37,90.41,36200.0,77.2269,77.2269,76.7935,76.8275,36200.0
2012-06-22 09:40:00,90.38,90.44,90.24,90.3,27600.0,76.802,76.853,76.6831,76.7341,27600.0
2012-06-22 09:45:00,90.3,90.31,90.04,90.1,49100.0,76.7341,76.7426,76.5131,76.5641,49100.0
2012-06-22 09:50:00,90.15,90.3,90.0,90.0,45200.0,76.6066,76.7341,76.4791,76.4791,45200.0
2012-06-22 09:55:00,90.08,90.4,90.01,90.4,31600.0,76.5471,76.819,76.4876,76.819,31600.0
2012-06-22 10:00:00,90.4,90.54,90.31,90.43,19200.0,76.819,76.938,76.7426,76.8445,19200.0
2012-06-22 10:05:00,90.44,90.58,90.33,90.36,35300.0,76.853,76.972,76.7596,76.785,35300.0
2012-06-22 10:10:00,90.33,90.37,90.22,90.26,31600.0,76.7596,76.7935,76.6661,76.7001,31600.0
2012-06-22 10:15:00,90.25,90.26,90.0,90.0,40100.0,76.6916,76.7001,76.4791,76.4791,40100.0
2012-06-22 10:20:00,90.0,90.15,90.0,90.1,33600.0,76.4791,76.6066,76.4791,76.5641,33600.0
2012-06-22 10:25:00,90.11,90.16,90.0,90.0,26100.0,76.5726,76.6151,76.4791,76.4791,26100.0
2012-06-22 10:30:00,90.0,90.08,89.94,90.05,53100.0,76.4791,76.5471,76.4281,76.5216,53100.0
2012-06-22 10:35:00,90.04,90.15,90.01,90.04,14400.0,76.5131,76.6066,76.4876,76.5131,14400.0
2012-06-22 10:40:00,90.02,90.1,90.0,90.03,14600.0,76.4961,76.5641,76.4791,76.5046,14600.0
2012-06-22 10:45:00,90.04,90.13,89.97,90.09,39900.0,76.5131,76.5896,76.4536,76.5556,39900.0
2012-06-22 10:50:00,90.05,90.12,90.01,90.09,21300.0,76.5216,76.5811,76.4876,76.5556,21300.0
2012-06-22 10:55:00,90.1,90.21,90.03,90.21,26800.0,76.5641,76.6576,76.5046,76.6576,26800.0
2012-06-22 11:00:00,90.21,90.42,90.18,90.39,18200.0,76.6576,76.836,76.6321,76.8105,18200.0
2012-06-22 11:05:00,90.39,90.39,90.06,90.06,8300.0,76.8105,76.8105,76.5301,76.5301,8300.0
2012-06-22 11:10:00,90.06,90.16,89.93,89.96,16600.0,76.5301,76.6151,76.4196,76.4451,16600.0
2012-06-22 11:15:00,89.96,90.1,89.96,90.06,12800.0,76.4451,76.5641,76.4451,76.5301,12800.0
2012-06-22 11:20:00,90.05,90.05,89.94,89.94,9800.0,76.5216,76.5216,76.4281,76.4281,9800.0
2012-06-22 11:25:00,89.96,90.0,89.84,89.84,25300.0,76.4451,76.4791,76.3432,76.3432,25300.0
2012-06-22 11:30:00,89.84,89.96,89.83,89.91,15200.0,76.3432,76.4451,76.3347,76.4027,15200.0
2012-06-22 11:35:00,89.9,89.95,89.87,89.91,13200.0,76.3942,76.4366,76.3687,76.4027,13200.0
2012-06-22 11:40:00,89.94,90.04,89.91,90.04,21400.0,76.4281,76.5131,76.4027,76.5131,21400.0
2012-06-22 11:45:00,90.03,90.1,89.93,89.97,20200.0,76.5046,76.5641,76.4196,76.4536,20200.0
2012-06-22 11:50:00,89.98,90.08,89.94,89.96,20500.0,76.4621,76.5471,76.4281,76.4451,20500.0
2012-06-22 11:55:00,89.95,89.99,89.91,89.99,13400.0,76.4366,76.4706,76.4027,76.4706,13400.0
2012-06-22 12:00:00,90.0,90.03,89.93,89.94,19400.0,76.4791,76.5046,76.4196,76.4281,19400.0
2012-06-22 12:05:00,89.95,90.03,89.93,89.97,29700.0,76.4366,76.5046,76.4196,76.4536,29700.0
2012-06-22 12:10:00,89.97,90.06,89.96,90.0,16500.0,76.4536,76.5301,76.4451,76.4791,16500.0
2012-06-22 12:15:00,90.0,90.06,89.96,90.01,13700.0,76.4791,76.5301,76.4451,76.4876,13700.0
2012-06-22 12:20:00,90.02,90.05,89.88,89.95,50400.0,76.4961,76.5216,76.3772,76.4366,50400.0
2012-06-22 12:25:00,89.95,90.05,89.95,89.97,23600.0,76.4366,76.5216,76.4366,76.4536,23600.0
2012-06-22 12:30:00,89.97,90.0,89.92,89.97,23000.0,76.4536,76.4791,76.4112,76.4536,23000.0
2012-06-22 12:35:00,89.97,90.02,89.93,89.93,8300.0,76.4536,76.4961,76.4196,76.4196,8300.0
2012-06-22 12:40:00,89.93,89.95,89.88,89.93,20700.0,76.4196,76.4366,76.3772,76.4196,20700.0
2012-06-22 12:45:00,89.94,90.03,89.93,90.01,10800.0,76.4281,76.5046,76.4196,76.4876,10800.0
2012-06-22 12:50:00,90.0,90.03,89.98,90.01,4500.0,76.4791,76.5046,76.4621,76.4876,4500.0
2012-06-22 12:55:00,90.02,90.05,89.98,90.02,5800.0,76.4961,76.5216,76.4621,76.4961,5800.0
2012-06-22 13:00:00,90.01,90.03,89.91,89.92,9800.0,76.4876,76.5046,76.4027,76.4112,9800.0
2012-06-22 13:05:00,89.91,90.0,89.9,89.99,10300.0,76.4027,76.4791,76.3942,76.4706,10300.0
2012-06-22 13:10:00,89.99,89.99,89.96,89.98,5600.0,76.4706,76.4706,76.4451,76.4621,5600.0
2012-06-22 13:15:00,90.0,90.0,89.9,89.92,22900.0,76.4791,76.4791,76.3942,76.4112,22900.0
2012-06-22 13:20:00,89.91,89.94,89.86,89.9,4100.0,76.4027,76.4281,76.3602,76.3942,4100.0
2012-06-22 13:25:00,89.91,90.0,89.91,90.0,30900.0,76.4027,76.4791,76.4027,76.4791,30900.0
2012-06-22 13:30:00,90.0,90.04,89.96,89.99,6700.0,76.4791,76.5131,76.4451,76.4706,6700.0
2012-06-22 13:35:00,90.0,90.05,89.99,90.03,18100.0,76.4791,76.5216,76.4706,76.5046,18100.0
2012-06-22 13:40:00,90.03,90.07,89.97,90.0,21800.0,76.5046,76.5386,76.4536,76.4791,21800.0
2012-06-22 13:45:00,90.0,90.03,89.97,90.01,23500.0,76.4791,76.5046,76.4536,76.4876,23500.0
2012-06-22 13:50:00,89.99,90.09,89.97,90.09,32600.0,76.4706,76.5556,76.4536,76.5556,32600.0
2012-06-22 13:55:00,90.09,90.09,90.0,90.01,13400.0,76.5556,76.5556,76.4791,76.4876,13400.0
2012-06-22 14:00:00,90.0,90.04,89.99,90.04,19000.0,76.4791,76.5131,76.4706,76.5131,19000.0
2012-06-22 14:05:00,90.03,90.06,90.02,90.05,23700.0,76.5046,76.5301,76.4961,76.5216,23700.0
2012-06-22 14:10:00,90.02,90.04,89.98,90.0,18800.0,76.4961,76.5131,76.4621,76.4791,18800.0
2012-06-22 14:15:00,89.99,90.02,89.95,89.98,25000.0,76.4706,76.4961,76.4366,76.4621,25000.0
2012-06-22 14:20:00,89.99,90.07,89.99,90.06,25800.0,76.4706,76.5386,76.4706,76.5301,25800.0
2012-06-22 14:25:00,90.06,90.06,89.99,90.0,19700.0,76.5301,76.5301,76.4706,76.4791,19700.0
2012-06-22 14:30:00,90.0,90.06,89.99,90.05,27200.0,76.4791,76.5301,76.4706,76.5216,27200.0
2012-06-22 14:35:00,90.05,90.06,90.04,90.06,18600.0,76.5216,76.5301,76.5131,76.5301,18600.0
2012-06-22 14:40:00,90.06,90.14,90.06,90.12,38600.0,76.5301,76.5981,76.5301,76.5811,38600.0
2012-06-22 14:45:00,90.14,90.31,90.14,90.31,13200.0,76.5981,76.7426,76.5981,76.7426,13200.0
2012-06-22 14:50:00,90.31,90.43,90.31,90.43,29500.0,76.7426,76.8445,76.7426,76.8445,29500.0
2012-06-22 14:55:00,90.42,90.52,90.42,90.52,37900.0,76.836,76.921,76.836,76.921,37900.0
2012-06-22 15:00:00,90.5,90.54,90.44,90.54,35400.0,76.904,76.938,76.853,76.938,35400.0
2012-06-22 15:05:00,90.55,90.65,90.51,90.65,34000.0,76.9465,77.0315,76.9125,77.0315,34000.0
2012-06-22 15:10:00,90.63,90.66,90.53,90.53,67700.0,77.0145,77.04,76.9295,76.9295,67700.0
2012-06-22 15:15:00,90.53,90.56,90.45,90.56,46500.0,76.9295,76.955,76.8615,76.955,46500.0
2012-06-22 15:20:00,90.56,90.73,90.55,90.73,29700.0,76.955,77.0995,76.9465,77.0995,29700.0
2012-06-22 15:25:00,90.72,90.75,90.62,90.66,34600.0,77.091,77.1165,77.006,77.04,34600.0
2012-06-22 15:30:00,90.66,90.72,90.66,90.69,56500.0,77.04,77.091,77.04,77.0655,56500.0
2012-06-22 15:35:00,90.72,90.72,90.66,90.72,43800.0,77.091,77.091,77.04,77.091,43800.0
2012-06-22 15:40:00,90.72,90.77,90.67,90.77,85000.0,77.091,77.1335,77.0485,77.1335,85000.0
2012-06-22 15:45:00,90.75,90.82,90.75,90.78,77900.0,77.1165,77.1759,77.1165,77.142,77900.0
2012-06-22 15:50:00,90.78,90.82,90.75,90.82,100200.0,77.142,77.1759,77.1165,77.1759,100200.0
2012-06-22 15:55:00,90.81,90.81,90.54,90.56,191600.0,77.1674,77.1674,76.938,76.955,191600.0
2012-06-25 09:30:00,89.57,89.63,89.09,89.11,36700.0,76.1137,76.1647,75.7058,75.7228,36700.0
2012-06-25 09:35:00,89.1,89.19,88.56,88.63,28600.0,75.7143,75.7908,75.2555,75.3149,28600.0
2012-06-25 09:40:00,88.61,88.68,88.5,88.68,17400.0,75.298,75.3574,75.2045,75.3574,17400.0
2012-06-25 09:45:00,88.69,88.81,88.51,88.72,43000.0,75.3659,75.4679,75.213,75.3914,43000.0
2012-06-25 09:50:00,88.65,88.65,88.41,88.43,19500.0,75.3319,75.3319,75.128,75.145,19500.0
2012-06-25 09:55:00,88.45,88.7,88.45,88.59,36700.0,75.162,75.3744,75.162,75.281,36700.0
2012-06-25 10:00:00,88.64,89.01,88.61,88.65,34700.0,75.3234,75.6379,75.298,75.3319,34700.0
2012-06-25 10:05:00,88.59,88.66,88.45,88.45,26500.0,75.281,75.3404,75.162,75.162,26500.0
2012-06-25 10:10:00,88.45,88.51,88.3,88.47,18000.0,75.162,75.213,75.0345,75.179,18000.0
2012-06-25 10:15:00,88.45,88.46,88.26,88.38,20600.0,75.162,75.1705,75.0005,75.1025,20600.0
2012-06-25 10:20:00,88.36,88.42,88.27,88.4,13500.0,75.0855,75.1365,75.009,75.1195,13500.0
2012-06-25 10:25:00,88.46,88.48,88.31,88.31,13500.0,75.1705,75.1875,75.043,75.043,13500.0
2012-06-25 10:30:00,88.35,88.48,88.34,88.46,17400.0,75.077,75.1875,75.0685,75.1705,17400.0
2012-06-25 10:35:00,88.44,88.54,88.43,88.48,14600.0,75.1535,75.2385,75.145,75.1875,14600.0
2012-06-25 10:40:00,88.45,88.45,88.28,88.39,15100.0,75.162,75.162,75.0175,75.111,15100.0
2012-06-25 10:45:00,88.39,88.47,88.32,88.46,19000.0,75.111,75.179,75.0515,75.1705,19000.0
2012-06-25 10:50:00,88.46,88.5,88.33,88.49,44100.0,75.1705,75.2045,75.06,75.196,44100.0
2012-06-25 10:55:00,88.5,88.54,88.43,88.5,17800.0,75.2045,75.2385,75.145,75.2045,17800.0
2012-06-25 11:00:00,88.48,88.48,88.26,88.28,8600.0,75.1875,75.1875,75.0005,75.0175,8600.0
2012-06-25 11:05:00,88.28,88.28,88.16,88.24,19600.0,75.0175,75.0175,74.9156,74.9835,19600.0
2012-06-25 11:10:00,88.23,88.28,88.15,88.15,12400.0,74.975,75.0175,74.9071,74.9071,12400.0
2012-06-25 11:15:00,88.16,88.23,88.14,88.19,14500.0,74.9156,74.975,74.8986,74.9411,14500.0
2012-06-25 11:20:00,88.22,88.26,88.12,88.2,20800.0,74.9665,75.0005,74.8816,74.9495,20800.0
2012-06-25 11:25:00,88.21,88.22,88.05,88.07,20800.0,74.958,74.9665,74.8221,74.8391,20800.0
2012-06-25 11:30:00,88.07,88.1,87.87,87.9,21800.0,74.8391,74.8646,74.6691,74.6946,21800.0
2012-06-25 11:35:00,87.87,87.98,87.82,87.94,19300.0,74.6691,74.7626,74.6266,74.7286,19300.0
2012-06-25 11:40:00,87.93,88.13,87.89,88.11,31400.0,74.7201,74.8901,74.6861,74.8731,31400.0
2012-06-25 11:45:00,88.12,88.18,88.09,88.1,16100.0,74.8816,74.9326,74.8561,74.8646,16100.0
2012-06-25 11:50:00,88.09,88.19,88.04,88.17,15500.0,74.8561,74.9411,74.8136,74.9241,15500.0
2012-06-25 11:55:00,88.18,88.29,88.1,88.14,15100.0,74.9326,75.026,74.8646,74.8986,15100.0
2012-06-25 12:00:00,88.14,88.15,88.03,88.13,8100.0,74.8986,74.9071,74.8051,74.8901,8100.0
2012-06-25 12:05:00,88.12,88.17,88.09,88.16,6800.0,74.8816,74.9241,74.8561,74.9156,6800.0
2012-06-25 12:10:00,88.16,88.22,88.14,88.22,11200.0,74.9156,74.9665,74.8986,74.9665,11200.0
2012-06-25 12:15:00,88.22,88.47,88.21,88.46,22600.0,74.9665,75.179,74.958,75.1705,22600.0
2012-06-25 12:20:00,88.46,88.54,88.42,88.5,20900.0,75.1705,75.2385,75.1365,75.2045,20900.0
2012-06-25 12:25:00,88.49,88.54,88.45,88.49,15600.0,75.196,75.2385,75.162,75.196,15600.0
2012-06-25 12:30:00,88.5,88.53,88.47,88.52,9000.0,75.2045,75.23,75.179,75.2215,9000.0
2012-06-25 12:35:00,88.52,88.7,88.5,88.68,36700.0,75.2215,75.3744,75.2045,75.3574,36700.0
2012-06-25 12:40:00,88.68,88.68,88.57,88.6,6100.0,75.3574,75.3574,75.264,75.2895,6100.0
2012-06-25 12:45:00,88.57,88.57,88.47,88.48,9000.0,75.264,75.264,75.179,75.1875,9000.0
2012-06-25 12:50:00,88.5,88.51,88.44,88.44,7000.0,75.2045,75.213,75.1535,75.1535,7000.0
2012-06-25 12:55:00,88.43,88.47,88.39,88.41,10700.0,75.145,75.179,75.111,75.128,10700.0
2012-06-25 13:00:00,88.4,88.41,88.33,88.36,29800.0,75.1195,75.128,75.06,75.0855,29800.0
2012-06-25 13:05:00,88.36,88.44,88.33,88.44,22700.0,75.0855,75.1535,75.06,75.1535,22700.0
2012-06-25 13:10:00,88.42,88.51,88.42,88.5,10800.0,75.1365,75.213,75.1365,75.2045,10800.0
2012-06-25 13:15:00,88.5,88.53,88.46,88.52,17300.0,75.2045,75.23,75.1705,75.2215,17300.0
2012-06-25 13:20:00,88.51,88.56,88.48,88.55,16900.0,75.213,75.2555,75.1875,75.247,16900.0
2012-06-25 13:25:00,88.55,88.67,88.53,88.63,10500.0,75.247,75.3489,75.23,75.3149,10500.0
2012-06-25 13:30:00,88.63,88.79,88.58,88.72,17100.0,75.3149,75.4509,75.2725,75.3914,17100.0
2012-06-25 13:35:00,88.73,88.78,88.71,88.75,9900.0,75.3999,75.4424,75.3829,75.4169,9900.0
2012-06-25 13:40:00,88.76,88.77,88.64,88.68,10900.0,75.4254,75.4339,75.3234,75.3574,10900.0
2012-06-25 13:45:00,88.68,88.72,88.64,88.68,17400.0,75.3574,75.3914,75.3234,75.3574,17400.0
2012-06-25 13:50:00,88.67,88.72,88.65,88.71,9400.0,75.3489,75.3914,75.3319,75.3829,9400.0
2012-06-25 13:55:00,88.71,88.75,88.66,88.73,15300.0,75.3829,75.4169,75.3404,75.3999,15300.0
2012-06-25 14:00:00,88.73,88.81,88.73,88.8,20000.0,75.3999,75.4679,75.3999,75.4594,20000.0
2012-06-25 14:05:00,88.79,88.81,88.73,88.75,20300.0,75.4509,75.4679,75.3999,75.4169,20300.0
2012-06-25 14:10:00,88.77,88.89,88.76,88.84,31600.0,75.4339,75.5359,75.4254,75.4934,31600.0
2012-06-25 14:15:00,88.85,88.99,88.84,88.92,18900.0,75.5019,75.6209,75.4934,75.5614,18900.0
2012-06-25 14:20:00,88.92,88.96,88.89,88.93,29200.0,75.5614,75.5954,75.5359,75.5699,29200.0
2012-06-25 14:25:00,88.93,88.95,88.86,88.86,20600.0,75.5699,75.5869,75.5104,75.5104,20600.0
2012-06-25 14:30:00,88.84,88.84,88.68,88.69,15600.0,75.4934,75.4934,75.3574,75.3659,15600.0
2012-06-25 14:35:00,88.69,88.73,88.64,88.69,17700.0,75.3659,75.3999,75.3234,75.3659,17700.0
2012-06-25 14:40:00,88.69,88.69,88.62,88.66,27800.0,75.3659,75.3659,75.3065,75.3404,27800.0
2012-06-25 14:45:00,88.66,88.67,88.6,88.63,24700.0,75.3404,75.3489,75.2895,75.3149,24700.0
2012-06-25 14:50:00,88.64,88.75,88.63,88.69,17400.0,75.3234,75.4169,75.3149,75.3659,17400.0
2012-06-25 14:55:00,88.72,88.73,88.61,88.61,12900.0,75.3914,75.3999,75.298,75.298,12900.0
2012-06-25 15:00:00,88.63,88.64,88.52,88.53,17600.0,75.3149,75.3234,75.2215,75.23,17600.0
2012-06-25 15:05:00,88.53,88.68,88.53,88.61,27200.0,75.23,75.3574,75.23,75.298,27200.0
2012-06-25 15:10:00,88.63,88.75,88.58,88.62,27200.0,75.3149,75.4169,75.2725,75.3065,27200.0
2012-06-25 15:15:00,88.62,88.64,88.47,88.62,22600.0,75.3065,75.3234,75.179,75.3065,22600.0
2012-06-25 15:20:00,88.62,88.7,88.52,88.68,32300.0,75.3065,75.3744,75.2215,75.3574,32300.0
2012-06-25 15:25:00,88.68,88.8,88.63,88.73,38400.0,75.3574,75.4594,75.3149,75.3999,38400.0
2012-06-25 15:30:00,88.73,88.75,88.63,88.65,28700.0,75.3999,75.4169,75.3149,75.3319,28700.0
2012-06-25 15:35:00,88.66,88.86,88.66,88.81,33900.0,75.3404,75.5104,75.3404,75.4679,33900.0
2012-06-25 15:40:00,88.81,88.9,88.64,88.69,33700.0,75.4679,75.5444,75.3234,75.3659,33700.0
2012-06-25 15:45:00,88.71,88.94,88.71,88.84,32000.0,75.3829,75.5784,75.3829,75.4934,32000.0
2012-06-25 15:50:00,88.83,88.9,88.71,88.76,101100.0,75.4849,75.5444,75.3829,75.4254,101100.0
2012-06-25 15:55:00,88.77,88.82,88.71,88.79,148300.0,75.4339,75.4764,75.3829,75.4509,148300.0
2012-06-26 09:30:00,88.83,88.99,88.63,88.78,35900.0,75.4849,75.6209,75.3149,75.4424,35900.0
2012-06-26 09:35:00,88.73,89.02,88.63,88.82,43900.0,75.3999,75.6464,75.3149,75.4764,43900.0
2012-06-26 09:40:00,88.84,88.98,88.55,88.55,15900.0,75.4934,75.6124,75.247,75.247,15900.0
2012-06-26 09:45:00,88.59,88.75,88.38,88.42,22300.0,75.281,75.4169,75.1025,75.1365,22300.0
2012-06-26 09:50:00,88.42,88.42,88.19,88.34,19000.0,75.1365,75.1365,74.9411,75.0685,19000.0
2012-06-26 09:55:00,88.34,88.42,88.17,88.17,22100.0,75.0685,75.1365,74.9241,74.9241,22100.0
2012-06-26 10:00:00,88.22,88.46,88.09,88.43,28900.0,74.9665,75.1705,74.8561,75.145,28900.0
2012-06-26 10:05:00,88.42,88.62,88.41,88.49,20600.0,75.1365,75.3065,75.128,75.196,20600.0
2012-06-26 10:10:00,88.47,88.47,88.15,88.16,11900.0,75.179,75.179,74.9071,74.9156,11900.0
2012-06-26 10:15:00,88.13,88.14,87.85,87.89,31300.0,74.8901,74.8986,74.6521,74.6861,31300.0
2012-06-26 10:20:00,87.88,87.9,87.75,87.8,31200.0,74.6776,74.6946,74.5672,74.6096,31200.0
2012-06-26 10:25:00,87.81,87.86,87.62,87.62,23400.0,74.6181,74.6606,74.4567,74.4567,23400.0
2012-06-26 10:30:00,87.6,87.69,87.54,87.59,21600.0,74.4397,74.5162,74.3887,74.4312,21600.0
2012-06-26 10:35:00,87.59,87.68,87.56,87.6,26900.0,74.4312,74.5077,74.4057,74.4397,26900.0
2012-06-26 10:40:00,87.61,87.77,87.61,87.67,18200.0,74.4482,74.5841,74.4482,74.4992,18200.0
2012-06-26 10:45:00,87.65,87.69,87.5,87.66,22200.0,74.4822,74.5162,74.3547,74.4907,22200.0
2012-06-26 10:50:00,87.65,87.77,87.53,87.67,22500.0,74.4822,74.5841,74.3802,74.4992,22500.0
2012-06-26 10:55:00,87.67,87.77,87.5,87.51,14400.0,74.4992,74.5841,74.3547,74.3632,14400.0
2012-06-26 11:00:00,87.54,87.8,87.51,87.8,21000.0,74.3887,74.6096,74.3632,74.6096,21000.0
2012-06-26 11:05:00,87.8,87.8,87.32,87.34,37700.0,74.6096,74.6096,74.2018,74.2187,37700.0
2012-06-26 11:10:00,87.32,87.35,87.18,87.32,26200.0,74.2018,74.2272,74.0828,74.2018,26200.0
2012-06-26 11:15:00,87.34,87.44,87.2,87.44,31200.0,74.2187,74.3037,74.0998,74.3037,31200.0
2012-06-26 11:20:00,87.4,87.75,87.32,87.66,25700.0,74.2697,74.5672,74.2018,74.4907,25700.0
2012-06-26 11:25:00,87.63,87.75,87.62,87.62,15200.0,74.4652,74.5672,74.4567,74.4567,15200.0
2012-06-26 11:30:00,87.64,87.76,87.63,87.68,23400.0,74.4737,74.5757,74.4652,74.5077,23400.0
2012-06-26 11:35:00,87.65,87.7,87.61,87.69,7800.0,74.4822,74.5247,74.4482,74.5162,7800.0
2012-06-26 11:40:00,87.67,87.67,87.54,87.58,10600.0,74.4992,74.4992,74.3887,74.4227,10600.0
2012-06-26 11:45:00,87.55,87.59,87.51,87.57,6600.0,74.3972,74.4312,74.3632,74.4142,6600.0
2012-06-26 11:50:00,87.59,87.78,87.57,87.68,21700.0,74.4312,74.5926,74.4142,74.5077,21700.0
2012-06-26 11:55:00,87.68,87.73,87.64,87.64,14300.0,74.5077,74.5502,74.4737,74.4737,14300.0
2012-06-26 12:00:00,87.68,87.78,87.65,87.74,23600.0,74.5077,74.5926,74.4822,74.5587,23600.0
2012-06-26 12:05:00,87.75,87.8,87.67,87.72,24300.0,74.5672,74.6096,74.4992,74.5417,24300.0
2012-06-26 12:10:00,87.75,87.87,87.72,87.8,44900.0,74.5672,74.6691,74.5417,74.6096,44900.0
2012-06-26 12:15:00,87.8,87.83,87.69,87.69,60600.0,74.6096,74.6351,74.5162,74.5162,60600.0
2012-06-26 12:20:00,87.68,87.76,87.65,87.76,13700.0,74.5077,74.5757,74.4822,74.5757,13700.0
2012-06-26 12:25:00,87.76,87.76,87.68,87.68,4000.0,74.5757,74.5757,74.5077,74.5077,4000.0
2012-06-26 12:30:00,87.7,87.91,87.7,87.89,20000.0,74.5247,74.7031,74.5247,74.6861,20000.0
2012-06-26 12:35:00,87.86,87.88,87.79,87.85,10700.0,74.6606,74.6776,74.6011,74.6521,10700.0
2012-06-26 12:40:00,87.85,87.87,87.79,87.79,31500.0,74.6521,74.6691,74.6011,74.6011,31500.0
2012-06-26 12:45:00,87.82,87.89,87.79,87.81,56500.0,74.6266,74.6861,74.6011,74.6181,56500.0
2012-06-26 12:50:00,87.82,87.84,87.78,87.79,14300.0,74.6266,74.6436,74.5926,74.6011,14300.0
2012-06-26 12:55:00,87.78,87.8,87.68,87.71,10500.0,74.5926,74.6096,74.5077,74.5332,10500.0
2012-06-26 13:00:00,87.72,87.77,87.68,87.7,8300.0,74.5417,74.5841,74.5077,74.5247,8300.0
2012-06-26 13:05:00,87.69,87.71,87.59,87.59,63000.0,74.5162,74.5332,74.4312,74.4312,63000.0
2012-06-26 13:10:00,87.6,87.72,87.56,87.71,42500.0,74.4397,74.5417,74.4057,74.5332,42500.0
2012-06-26 13:15:00,87.69,87.75,87.62,87.68,21500.0,74.5162,74.5672,74.4567,74.5077,21500.0
2012-06-26 13:20:00,87.69,87.69,87.64,87.64,7000.0,74.5162,74.5162,74.4737,74.4737,7000.0
2012-06-26 13:25:00,87.63,87.65,87.59,87.61,8000.0,74.4652,74.4822,74.4312,74.4482,8000.0
2012-06-26 13:30:00,87.59,87.64,87.51,87.59,18100.0,74.4312,74.4737,74.3632,74.4312,18100.0
2012-06-26 13:35:00,87.61,87.74,87.61,87.7,7900.0,74.4482,74.5587,74.4482,74.5247,7900.0
2012-06-26 13:40:00,87.7,87.74,87.64,87.65,15400.0,74.5247,74.5587,74.4737,74.4822,15400.0
2012-06-26 13:45:00,87.64,87.72,87.58,87.72,8200.0,74.4737,74.5417,74.4227,74.5417,8200.0
2012-06-26 13:50:00,87.71,87.78,87.68,87.71,15700.0,74.5332,74.5926,74.5077,74.5332,15700.0
2012-06-26 13:55:00,87.71,87.74,87.62,87.72,18700.0,74.5332,74.5587,74.4567,74.5417,18700.0
2012-06-26 14:00:00,87.72,87.8,87.64,87.67,34500.0,74.5417,74.6096,74.4737,74.4992,34500.0
2012-06-26 14:05:00,87.67,87.8,87.65,87.79,20200.0,74.4992,74.6096,74.4822,74.6011,20200.0
2012-06-26 14:10:00,87.79,87.94,87.79,87.87,46900.0,74.6011,74.7286,74.6011,74.6691,46900.0
2012-06-26 14:15:00,87.87,87.96,87.83,87.93,31200.0,74.6691,74.7456,74.6351,74.7201,31200.0
2012-06-26 14:20:00,87.95,88.02,87.86,87.87,19200.0,74.7371,74.7966,74.6606,74.6691,19200.0
2012-06-26 14:25:00,87.88,87.9,87.81,87.84,18100.0,74.6776,74.6946,74.6181,74.6436,18100.0
2012-06-26 14:30:00,87.83,87.86,87.69,87.76,21300.0,74.6351,74.6606,74.5162,74.5757,21300.0
2012-06-26 14:35:00,87.8,87.82,87.65,87.66,16700.0,74.6096,74.6266,74.4822,74.4907,16700.0
2012-06-26 14:40:00,87.66,87.79,87.66,87.75,10500.0,74.4907,74.6011,74.4907,74.5672,10500.0
2012-06-26 14:45:00,87.77,87.78,87.71,87.74,17500.0,74.5841,74.5926,74.5332,74.5587,17500.0
2012-06-26 14:50:00,87.75,87.75,87.5,87.58,38600.0,74.5672,74.5672,74.3547,74.4227,38600.0
2012-06-26 14:55:00,87.59,87.72,87.58,87.69,20300.0,74.4312,74.5417,74.4227,74.5162,20300.0
2012-06-26 15:00:00,87.69,87.79,87.66,87.73,25800.0,74.5162,74.6011,74.4907,74.5502,25800.0
2012-06-26 15:05:00,87.72,87.83,87.72,87.74,27800.0,74.5417,74.6351,74.5417,74.5587,27800.0
2012-06-26 15:10:00,87.74,87.83,87.71,87.72,25100.0,74.5587,74.6351,74.5332,74.5417,25100.0
2012-06-26 15:15:00,87.72,87.83,87.69,87.74,29000.0,74.5417,74.6351,74.5162,74.5587,29000.0
2012-06-26 15:20:00,87.76,87.83,87.75,87.79,17200.0,74.5757,74.6351,74.5672,74.6011,17200.0
2012-06-26 15:25:00,87.79,87.79,87.53,87.64,31400.0,74.6011,74.6011,74.3802,74.4737,31400.0
2012-06-26 15:30:00,87.65,87.74,87.6,87.73,27200.0,74.4822,74.5587,74.4397,74.5502,27200.0
2012-06-26 15:35:00,87.75,87.8,87.72,87.72,26100.0,74.5672,74.6096,74.5417,74.5417,26100.0
2012-06-26 15:40:00,87.73,87.81,87.72,87.81,33500.0,74.5502,74.6181,74.5417,74.6181,33500.0
2012-06-26 15:45:00,87.79,87.8,87.68,87.74,48400.0,74.6011,74.6096,74.5077,74.5587,48400.0
2012-06-26 15:50:00,87.73,87.75,87.63,87.72,56900.0,74.5502,74.5672,74.4652,74.5417,56900.0
2012-06-26 15:55:00,87.73,87.73,87.49,87.51,114300.0,74.5502,74.5502,74.3462,74.3632,114300.0
2012-06-27 09:30:00,87.6,87.79,87.13,87.61,43500.0,74.4397,74.6011,74.0403,74.4482,43500.0
2012-06-27 09:35:00,87.58,87.76,87.49,87.54,27100.0,74.4227,74.5757,74.3462,74.3887,27100.0
2012-06-27 09:40:00,87.57,87.57,87.33,87.46,14800.0,74.4142,74.4142,74.2103,74.3207,14800.0
2012-06-27 09:45:00,87.49,87.53,87.21,87.26,32300.0,74.3462,74.3802,74.1083,74.1508,32300.0
2012-06-27 09:50:00,87.26,87.36,87.17,87.35,12100.0,74.1508,74.2357,74.0743,74.2272,12100.0
2012-06-27 09:55:00,87.3,87.38,87.2,87.35,15300.0,74.1848,74.2527,74.0998,74.2272,15300.0
2012-06-27 10:00:00,87.35,87.52,87.24,87.52,16000.0,74.2272,74.3717,74.1338,74.3717,16000.0
2012-06-27 10:05:00,87.49,87.85,87.49,87.84,19200.0,74.3462,74.6521,74.3462,74.6436,19200.0
2012-06-27 10:10:00,87.84,88.2,87.84,88.14,18300.0,74.6436,74.9495,74.6436,74.8986,18300.0
2012-06-27 10:15:00,88.17,88.19,88.04,88.16,20100.0,74.9241,74.9411,74.8136,74.9156,20100.0
2012-06-27 10:20:00,88.17,88.19,87.94,88.0,21800.0,74.9241,74.9411,74.7286,74.7796,21800.0
2012-06-27 10:25:00,87.99,88.01,87.87,87.94,21400.0,74.7711,74.7881,74.6691,74.7286,21400.0
2012-06-27 10:30:00,87.92,88.0,87.89,87.92,39800.0,74.7116,74.7796,74.6861,74.7116,39800.0
2012-06-27 10:35:00,87.91,87.97,87.87,87.93,9200.0,74.7031,74.7541,74.6691,74.7201,9200.0
2012-06-27 10:40:00,87.92,87.92,87.74,87.82,21700.0,74.7116,74.7116,74.5587,74.6266,21700.0
2012-06-27 10:45:00,87.82,87.85,87.78,87.78,23900.0,74.6266,74.6521,74.5926,74.5926,23900.0
2012-06-27 10:50:00,87.77,87.79,87.72,87.74,16600.0,74.5841,74.6011,74.5417,74.5587,16600.0
2012-06-27 10:55:00,87.72,87.8,87.68,87.75,17800.0,74.5417,74.6096,74.5077,74.5672,17800.0
2012-06-27 11:00:00,87.8,87.83,87.76,87.77,33200.0,74.6096,74.6351,74.5757,74.5841,33200.0
2012-06-27 11:05:00,87.77,87.83,87.74,87.8,43400.0,74.5841,74.6351,74.5587,74.6096,43400.0
2012-06-27 11:10:00,87.81,87.9,87.8,87.8,26500.0,74.6181,74.6946,74.6096,74.6096,26500.0
2012-06-27 11:15:00,87.81,87.86,87.8,87.85,14500.0,74.6181,74.6606,74.6096,74.6521,14500.0
2012-06-27 11:20:00,87.86,87.91,87.86,87.86,15000.0,74.6606,74.7031,74.6606,74.6606,15000.0
2012-06-27 11:25:00,87.86,87.91,87.79,87.91,17300.0,74.6606,74.7031,74.6011,74.7031,17300.0
2012-06-27 11:30:00,87.93,88.0,87.92,88.0,13200.0,74.7201,74.7796,74.7116,74.7796,13200.0
2012-06-27 11:35:00,88.0,88.04,87.99,88.02,23700.0,74.7796,74.8136,74.7711,74.7966,23700.0
2012-06-27 11:40:00,88.01,88.1,88.0,88.03,13200.0,74.7881,74.8646,74.7796,74.8051,13200.0
2012-06-27 11:45:00,88.02,88.06,87.96,88.01,14900.0,74.7966,74.8306,74.7456,74.7881,14900.0
2012-06-27 11:50:00,88.02,88.06,87.94,87.98,20700.0,74.7966,74.8306,74.7286,74.7626,20700.0
2012-06-27 11:55:00,87.99,88.03,87.95,87.97,18300.0,74.7711,74.8051,74.7371,74.7541,18300.0
2012-06-27 12:00:00,87.96,88.11,87.95,88.1,8800.0,74.7456,74.8731,74.7371,74.8646,8800.0
2012-06-27 12:05:00,88.12,88.21,88.1,88.17,24700.0,74.8816,74.958,74.8646,74.9241,24700.0
2012-06-27 12:10:00,88.2,88.21,88.12,88.12,12700.0,74.9495,74.958,74.8816,74.8816,12700.0
2012-06-27 12:15:00,88.12,88.12,88.08,88.09,3000.0,74.8816,74.8816,74.8476,74.8561,3000.0
2012-06-27 12:20:00,88.1,88.2,88.1,88.13,27000.0,74.8646,74.9495,74.8646,74.8901,27000.0
2012-06-27 12:25:00,88.13,88.14,88.07,88.11,6000.0,74.8901,74.8986,74.8391,74.8731,6000.0
2012-06-27 12:30:00,88.1,88.1,87.94,87.96,12400.0,74.8646,74.8646,74.7286,74.7456,12400.0
2012-06-27 12:35:00,88.0,88.04,87.98,87.99,7400.0,74.7796,74.8136,74.7626,74.7711,7400.0
2012-06-27 12:40:00,87.99,88.05,87.99,88.01,9800.0,74.7711,74.8221,74.7711,74.7881,9800.0
2012-06-27 12:45:00,88.03,88.08,87.95,87.99,12100.0,74.8051,74.8476,74.7371,74.7711,12100.0
2012-06-27 12:50:00,88.0,88.06,87.95,87.95,16100.0,74.7796,74.8306,74.7371,74.7371,16100.0
2012-06-27 12:55:00,87.97,88.0,87.92,87.94,7000.0,74.7541,74.7796,74.7116,74.7286,7000.0
2012-06-27 13:00:00,87.93,88.02,87.91,87.99,9400.0,74.7201,74.7966,74.7031,74.7711,9400.0
2012-06-27 13:05:00,88.02,88.04,87.94,88.0,15500.0,74.7966,74.8136,74.7286,74.7796,15500.0
2012-06-27 13:10:00,88.02,88.03,87.96,87.96,13100.0,74.7966,74.8051,74.7456,74.7456,13100.0
2012-06-27 13:15:00,87.97,88.0,87.94,87.95,11200.0,74.7541,74.7796,74.7286,74.7371,11200.0
2012-06-27 13:20:00,87.97,87.98,87.9,87.94,7900.0,74.7541,74.7626,74.6946,74.7286,7900.0
2012-06-27 13:25:00,87.94,87.95,87.81,87.85,10400.0,74.7286,74.7371,74.6181,74.6521,10400.0
2012-06-27 13:30:00,87.87,87.88,87.8,87.82,10800.0,74.6691,74.6776,74.6096,74.6266,10800.0
2012-06-27 13:35:00,87.84,87.85,87.8,87.81,7400.0,74.6436,74.6521,74.6096,74.6181,7400.0
2012-06-27 13:40:00,87.81,87.88,87.8,87.85,30200.0,74.6181,74.6776,74.6096,74.6521,30200.0
2012-06-27 13:45:00,87.82,87.85,87.82,87.84,5600.0,74.6266,74.6521,74.6266,74.6436,5600.0
2012-06-27 13:50:00,87.85,87.85,87.73,87.73,11900.0,74.6521,74.6521,74.5502,74.5502,11900.0
2012-06-27 13:55:00,87.73,87.79,87.71,87.77,8600.0,74.5502,74.6011,74.5332,74.5841,8600.0
2012-06-27 14:00:00,87.79,87.81,87.71,87.71,11000.0,74.6011,74.6181,74.5332,74.5332,11000.0
2012-06-27 14:05:00,87.7,87.74,87.65,87.74,67900.0,74.5247,74.5587,74.4822,74.5587,67900.0
2012-06-27 14:10:00,87.73,87.83,87.72,87.76,19100.0,74.5502,74.6351,74.5417,74.5757,19100.0
2012-06-27 14:15:00,87.76,87.86,87.75,87.82,20900.0,74.5757,74.6606,74.5672,74.6266,20900.0
2012-06-27 14:20:00,87.82,87.89,87.81,87.83,11500.0,74.6266,74.6861,74.6181,74.6351,11500.0
2012-06-27 14:25:00,87.84,87.86,87.79,87.82,13800.0,74.6436,74.6606,74.6011,74.6266,13800.0
2012-06-27 14:30:00,87.82,87.86,87.81,87.84,12600.0,74.6266,74.6606,74.6181,74.6436,12600.0
2012-06-27 14:35:00,87.83,87.91,87.81,87.82,18700.0,74.6351,74.7031,74.6181,74.6266,18700.0
2012-06-27 14:40:00,87.82,87.83,87.79,87.83,11900.0,74.6266,74.6351,74.6011,74.6351,11900.0
2012-06-27 14:45:00,87.83,87.94,87.83,87.89,28500.0,74.6351,74.7286,74.6351,74.6861,28500.0
2012-06-27 14:50:00,87.89,87.93,87.86,87.88,19500.0,74.6861,74.7201,74.6606,74.6776,19500.0
2012-06-27 14:55:00,87.86,87.92,87.82,87.9,19300.0,74.6606,74.7116,74.6266,74.6946,19300.0
2012-06-27 15:00:00,87.9,87.92,87.86,87.86,18900.0,74.6946,74.7116,74.6606,74.6606,18900.0
2012-06-27 15:05:00,87.88,87.92,87.86,87.86,27000.0,74.6776,74.7116,74.6606,74.6606,27000.0
2012-06-27 15:10:00,87.88,87.93,87.88,87.93,30100.0,74.6776,74.7201,74.6776,74.7201,30100.0
2012-06-27 15:15:00,87.92,87.96,87.89,87.93,24100.0,74.7116,74.7456,74.6861,74.7201,24100.0
2012-06-27 15:20:00,87.94,88.0,87.94,87.97,37100.0,74.7286,74.7796,74.7286,74.7541,37100.0
2012-06-27 15:25:00,87.99,88.04,87.97,88.04,42600.0,74.7711,74.8136,74.7541,74.8136,42600.0
2012-06-27 15:30:00,88.04,88.05,87.98,88.01,32400.0,74.8136,74.8221,74.7626,74.7881,32400.0
2012-06-27 15:35:00,88.03,88.11,87.99,88.08,39400.0,74.8051,74.8731,74.7711,74.8476,39400.0
2012-06-27 15:40:00,88.08,88.19,88.07,88.11,57400.0,74.8476,74.9411,74.8391,74.8731,57400.0
2012-06-27 15:45:00,88.09,88.12,88.01,88.02,28400.0,74.8561,74.8816,74.7881,74.7966,28400.0
2012-06-27 15:50:00,88.03,88.06,87.92,87.96,52200.0,74.8051,74.8306,74.7116,74.7456,52200.0
2012-06-27 15:55:00,87.95,87.96,87.88,87.91,111000.0,74.7371,74.7456,74.6776,74.7031,111000.0
2012-06-28 09:30:00,87.42,87.79,87.42,87.62,24500.0,74.2867,74.6011,74.2867,74.4567,24500.0
2012-06-28 09:35:00,87.67,87.9,87.65,87.82,22000.0,74.4992,74.6946,74.4822,74.6266,22000.0
2012-06-28 09:40:00,87.75,88.3,87.75,88.18,23000.0,74.5672,75.0345,74.5672,74.9326,23000.0
2012-06-28 09:45:00,88.18,88.47,88.09,88.44,39300.0,74.9326,75.179,74.8561,75.1535,39300.0
2012-06-28 09:50:00,88.41,88.5,88.38,88.41,26000.0,75.128,75.2045,75.1025,75.128,26000.0
2012-06-28 09:55:00,88.43,88.68,88.38,88.64,31200.0,75.145,75.3574,75.1025,75.3234,31200.0
2012-06-28 10:00:00,88.58,88.62,88.15,88.15,15200.0,75.2725,75.3065,74.9071,74.9071,15200.0
2012-06-28 10:05:00,88.17,88.17,87.31,87.7,22900.0,74.9241,74.9241,74.1933,74.5247,22900.0
2012-06-28 10:10:00,87.74,87.97,87.63,87.88,21000.0,74.5587,74.7541,74.4652,74.6776,21000.0
2012-06-28 10:15:00,87.82,88.14,87.73,88.14,29900.0,74.6266,74.8986,74.5502,74.8986,29900.0
2012-06-28 10:20:00,88.13,88.31,88.11,88.25,16200.0,74.8901,75.043,74.8731,74.992,16200.0
2012-06-28 10:25:00,88.25,88.25,87.88,87.89,18400.0,74.992,74.992,74.6776,74.6861,18400.0
2012-06-28 10:30:00,87.87,87.87,87.65,87.78,16100.0,74.6691,74.6691,74.4822,74.5926,16100.0
2012-06-28 10:35:00,87.8,87.8,87.5,87.59,17600.0,74.6096,74.6096,74.3547,74.4312,17600.0
2012-06-28 10:40:00,87.59,87.59,87.38,87.44,30000.0,74.4312,74.4312,74.2527,74.3037,30000.0
2012-06-28 10:45:00,87.46,87.73,87.4,87.65,13900.0,74.3207,74.5502,74.2697,74.4822,13900.0
2012-06-28 10:50:00,87.66,87.8,87.64,87.72,14000.0,74.4907,74.6096,74.4737,74.5417,14000.0
2012-06-28 10:55:00,87.7,87.7,87.6,87.67,10400.0,74.5247,74.5247,74.4397,74.4992,10400.0
2012-06-28 11:00:00,87.63,87.67,87.52,87.62,22800.0,74.4652,74.4992,74.3717,74.4567,22800.0
2012-06-28 11:05:00,87.62,87.76,87.6,87.75,6900.0,74.4567,74.5757,74.4397,74.5672,6900.0
2012-06-28 11:10:00,87.79,87.84,87.73,87.81,7000.0,74.6011,74.6436,74.5502,74.6181,7000.0
2012-06-28 11:15:00,87.78,87.87,87.75,87.78,14500.0,74.5926,74.6691,74.5672,74.5926,14500.0
2012-06-28 11:20:00,87.76,88.03,87.76,88.01,24200.0,74.5757,74.8051,74.5757,74.7881,24200.0
2012-06-28 11:25:00,88.04,88.19,88.02,88.18,27200.0,74.8136,74.9411,74.7966,74.9326,27200.0
2012-06-28 11:30:00,88.21,88.43,88.19,88.4,26800.0,74.958,75.145,74.9411,75.1195,26800.0
2012-06-28 11:35:00,88.38,88.45,88.36,88.39,7900.0,75.1025,75.162,75.0855,75.111,7900.0
2012-06-28 11:40:00,88.37,88.37,88.18,88.21,3000.0,75.094,75.094,74.9326,74.958,3000.0
2012-06-28 11:45:00,88.21,88.22,88.02,88.02,7500.0,74.958,74.9665,74.7966,74.7966,7500.0
2012-06-28 11:50:00,88.02,88.06,87.97,88.04,10000.0,74.7966,74.8306,74.7541,74.8136,10000.0
2012-06-28 11:55:00,88.04,88.11,87.99,88.09,7300.0,74.8136,74.8731,74.7711,74.8561,7300.0
2012-06-28 12:00:00,88.07,88.17,88.07,88.16,4600.0,74.8391,74.9241,74.8391,74.9156,4600.0
2012-06-28 12:05:00,88.16,88.16,88.04,88.08,5000.0,74.9156,74.9156,74.8136,74.8476,5000.0
2012-06-28 12:10:00,88.15,88.2,88.14,88.17,2600.0,74.9071,74.9495,74.8986,74.9241,2600.0
2012-06-28 12:15:00,88.11,88.12,87.91,87.91,3100.0,74.8731,74.8816,74.7031,74.7031,3100.0
2012-06-28 12:20:00,87.94,87.95,87.74,87.78,6800.0,74.7286,74.7371,74.5587,74.5926,6800.0
2012-06-28 12:25:00,87.76,87.88,87.76,87.81,5600.0,74.5757,74.6776,74.5757,74.6181,5600.0
2012-06-28 12:30:00,87.79,87.83,87.71,87.72,4700.0,74.6011,74.6351,74.5332,74.5417,4700.0
2012-06-28 12:35:00,87.68,87.73,87.67,87.68,5700.0,74.5077,74.5502,74.4992,74.5077,5700.0
2012-06-28 12:40:00,87.71,87.75,87.67,87.7,4500.0,74.5332,74.5672,74.4992,74.5247,4500.0
2012-06-28 12:45:00,87.69,87.69,87.6,87.6,5400.0,74.5162,74.5162,74.4397,74.4397,5400.0
2012-06-28 12:50:00,87.64,87.79,87.64,87.74,10100.0,74.4737,74.6011,74.4737,74.5587,10100.0
2012-06-28 12:55:00,87.77,87.81,87.71,87.76,10700.0,74.5841,74.6181,74.5332,74.5757,10700.0
2012-06-28 13:00:00,87.78,87.88,87.71,87.79,21800.0,74.5926,74.6776,74.5332,74.6011,21800.0
2012-06-28 13:05:00,87.83,87.91,87.8,87.9,8600.0,74.6351,74.7031,74.6096,74.6946,8600.0
2012-06-28 13:10:00,87.85,87.91,87.81,87.82,5600.0,74.6521,74.7031,74.6181,74.6266,5600.0
2012-06-28 13:15:00,87.86,87.86,87.75,87.79,4200.0,74.6606,74.6606,74.5672,74.6011,4200.0
2012-06-28 13:20:00,87.79,87.82,87.76,87.76,5400.0,74.6011,74.6266,74.5757,74.5757,5400.0
2012-06-28 13:25:00,87.75,87.93,87.73,87.89,8700.0,74.5672,74.7201,74.5502,74.6861,8700.0
2012-06-28 13:30:00,87.85,87.87,87.77,87.82,8400.0,74.6521,74.6691,74.5841,74.6266,8400.0
2012-06-28 13:35:00,87.83,87.84,87.73,87.73,6200.0,74.6351,74.6436,74.5502,74.5502,6200.0
2012-06-28 13:40:00,87.72,87.79,87.66,87.78,7200.0,74.5417,74.6011,74.4907,74.5926,7200.0
2012-06-28 13:45:00,87.78,87.8,87.69,87.73,7500.0,74.5926,74.6096,74.5162,74.5502,7500.0
2012-06-28 13:50:00,87.74,87.8,87.71,87.75,20200.0,74.5587,74.6096,74.5332,74.5672,20200.0
2012-06-28 13:55:00,87.73,87.99,87.73,87.96,14700.0,74.5502,74.7711,74.5502,74.7456,14700.0
2012-06-28 14:00:00,87.96,88.05,87.96,88.05,11200.0,74.7456,74.8221,74.7456,74.8221,11200.0
2012-06-28 14:05:00,88.03,88.05,87.86,87.88,6100.0,74.8051,74.8221,74.6606,74.6776,6100.0
2012-06-28 14:10:00,87.87,87.97,87.82,87.97,13700.0,74.6691,74.7541,74.6266,74.7541,13700.0
2012-06-28 14:15:00,87.94,87.97,87.78,87.86,16500.0,74.7286,74.7541,74.5926,74.6606,16500.0
2012-06-28 14:20:00,87.84,87.85,87.73,87.79,8300.0,74.6436,74.6521,74.5502,74.6011,8300.0
2012-06-28 14:25:00,87.79,87.84,87.77,87.8,7100.0,74.6011,74.6436,74.5841,74.6096,7100.0
2012-06-28 14:30:00,87.82,87.89,87.7,87.88,12200.0,74.6266,74.6861,74.5247,74.6776,12200.0
2012-06-28 14:35:00,87.89,87.89,87.8,87.81,7700.0,74.6861,74.6861,74.6096,74.6181,7700.0
2012-06-28 14:40:00,87.8,87.92,87.8,87.9,8600.0,74.6096,74.7116,74.6096,74.6946,8600.0
2012-06-28 14:45:00,87.91,87.94,87.75,87.83,13400.0,74.7031,74.7286,74.5672,74.6351,13400.0
2012-06-28 14:50:00,87.81,87.84,87.73,87.78,12500.0,74.6181,74.6436,74.5502,74.5926,12500.0
2012-06-28 14:55:00,87.78,87.85,87.78,87.83,12400.0,74.5926,74.6521,74.5926,74.6351,12400.0
2012-06-28 15:00:00,87.84,87.89,87.81,87.82,19500.0,74.6436,74.6861,74.6181,74.6266,19500.0
2012-06-28 15:05:00,87.81,87.97,87.76,87.93,15400.0,74.6181,74.7541,74.5757,74.7201,15400.0
2012-06-28 15:10:00,87.94,87.94,87.83,87.85,10700.0,74.7286,74.7286,74.6351,74.6521,10700.0
2012-06-28 15:15:00,87.85,87.89,87.79,87.87,14300.0,74.6521,74.6861,74.6011,74.6691,14300.0
2012-06-28 15:20:00,87.87,87.96,87.87,87.91,30500.0,74.6691,74.7456,74.6691,74.7031,30500.0
2012-06-28 15:25:00,87.87,88.0,87.82,87.99,17000.0,74.6691,74.7796,74.6266,74.7711,17000.0
2012-06-28 15:30:00,88.0,88.48,87.95,88.31,49700.0,74.7796,75.1875,74.7371,75.043,49700.0
2012-06-28 15:35:00,88.33,88.72,88.27,88.63,43700.0,75.06,75.3914,75.009,75.3149,43700.0
2012-06-28 15:40:00,88.63,88.73,88.41,88.49,27900.0,75.3149,75.3999,75.128,75.196,27900.0
2012-06-28 15:45:00,88.49,88.81,88.49,88.68,61600.0,75.196,75.4679,75.196,75.3574,61600.0
2012-06-28 15:50:00,88.66,88.79,88.62,88.69,73500.0,75.3404,75.4509,75.3065,75.3659,73500.0
2012-06-28 15:55:00,88.71,88.9,88.7,88.76,84200.0,75.3829,75.5444,75.3744,75.4254,84200.0
2012-06-29 09:30:00,90.29,90.3,89.68,89.81,60800.0,76.7256,76.7341,76.2072,76.3177,60800.0
2012-06-29 09:35:00,89.92,89.96,89.69,89.79,19500.0,76.4112,76.4451,76.2157,76.3007,19500.0
2012-06-29 09:40:00,89.83,90.0,89.79,89.97,32600.0,76.3347,76.4791,76.3007,76.4536,32600.0
2012-06-29 09:45:00,90.0,90.22,89.92,90.22,45100.0,76.4791,76.6661,76.4112,76.6661,45100.0
2012-06-29 09:50:00,90.17,90.51,90.16,90.5,51000.0,76.6236,76.9125,76.6151,76.904,51000.0
2012-06-29 09:55:00,90.5,90.75,90.3,90.75,40900.0,76.904,77.1165,76.7341,77.1165,40900.0
2012-06-29 10:00:00,90.75,90.83,90.6,90.66,36300.0,77.1165,77.1844,76.989,77.04,36300.0
2012-06-29 10:05:00,90.72,90.75,90.56,90.63,16000.0,77.091,77.1165,76.955,77.0145,16000.0
2012-06-29 10:10:00,90.66,90.8,90.51,90.74,33800.0,77.04,77.1589,76.9125,77.108,33800.0
2012-06-29 10:15:00,90.76,91.0,90.75,91.0,38200.0,77.125,77.3289,77.1165,77.3289,38200.0
2012-06-29 10:20:00,91.0,91.11,90.94,90.98,19400.0,77.3289,77.4224,77.2779,77.3119,19400.0
2012-06-29 10:25:00,90.98,90.98,90.79,90.95,28300.0,77.3119,77.3119,77.1504,77.2864,28300.0
2012-06-29 10:30:00,90.93,90.93,90.7,90.74,30200.0,77.2694,77.2694,77.074,77.108,30200.0
2012-06-29 10:35:00,90.73,90.73,90.5,90.54,32400.0,77.0995,77.0995,76.904,76.938,32400.0
2012-06-29 10:40:00,90.55,90.66,90.55,90.63,26400.0,76.9465,77.04,76.9465,77.0145,26400.0
2012-06-29 10:45:00,90.63,90.8,90.6,90.63,23300.0,77.0145,77.1589,76.989,77.0145,23300.0
2012-06-29 10:50:00,90.63,90.66,90.58,90.6,16700.0,77.0145,77.04,76.972,76.989,16700.0
2012-06-29 10:55:00,90.62,90.65,90.58,90.62,57200.0,77.006,77.0315,76.972,77.006,57200.0
2012-06-29 11:00:00,90.61,90.7,90.56,90.6,31900.0,76.9975,77.074,76.955,76.989,31900.0
2012-06-29 11:05:00,90.6,90.69,90.48,90.55,14900.0,76.989,77.0655,76.887,76.9465,14900.0
2012-06-29 11:10:00,90.49,90.68,90.47,90.54,15800.0,76.8955,77.057,76.8785,76.938,15800.0
2012-06-29 11:15:00,90.54,90.63,90.54,90.59,22900.0,76.938,77.0145,76.938,76.9805,22900.0
2012-06-29 11:20:00,90.6,90.73,90.55,90.73,15600.0,76.989,77.0995,76.9465,77.0995,15600.0
2012-06-29 11:25:00,90.7,90.85,90.67,90.82,7400.0,77.074,77.2014,77.0485,77.1759,7400.0
2012-06-29 11:30:00,90.8,90.87,90.74,90.87,9200.0,77.1589,77.2184,77.108,77.2184,9200.0
2012-06-29 11:35:00,90.86,90.94,90.85,90.91,17500.0,77.2099,77.2779,77.2014,77.2524,17500.0
2012-06-29 11:40:00,90.89,91.03,90.88,91.0,15900.0,77.2354,77.3544,77.2269,77.3289,15900.0
2012-06-29 11:45:00,91.01,91.05,90.96,91.02,14100.0,77.3374,77.3714,77.2949,77.3459,14100.0
2012-06-29 11:50:00,91.05,91.09,91.0,91.07,3600.0,77.3714,77.4054,77.3289,77.3884,3600.0
2012-06-29 11:55:00,91.08,91.08,91.02,91.05,6900.0,77.3969,77.3969,77.3459,77.3714,6900.0
2012-06-29 12:00:00,91.05,91.16,91.04,91.12,11200.0,77.3714,77.4649,77.3629,77.4309,11200.0
2012-06-29 12:05:00,91.14,91.23,91.14,91.18,8100.0,77.4479,77.5243,77.4479,77.4819,8100.0
2012-06-29 12:10:00,91.14,91.28,91.12,91.2,22100.0,77.4479,77.5668,77.4309,77.4989,22100.0
2012-06-29 12:15:00,91.19,91.28,91.17,91.21,7300.0,77.4904,77.5668,77.4734,77.5074,7300.0
2012-06-29 12:20:00,91.2,91.21,91.15,91.2,3600.0,77.4989,77.5074,77.4564,77.4989,3600.0
2012-06-29 12:25:00,91.2,91.22,91.13,91.13,14200.0,77.4989,77.5158,77.4394,77.4394,14200.0
2012-06-29 12:30:00,91.13,91.15,91.08,91.08,7900.0,77.4394,77.4564,77.3969,77.3969,7900.0
2012-06-29 12:35:00,91.08,91.12,91.04,91.08,6000.0,77.3969,77.4309,77.3629,77.3969,6000.0
2012-06-29 12:40:00,91.06,91.13,91.05,91.13,6000.0,77.3799,77.4394,77.3714,77.4394,6000.0
2012-06-29 12:45:00,91.12,91.14,91.09,91.09,4900.0,77.4309,77.4479,77.4054,77.4054,4900.0
2012-06-29 12:50:00,91.07,91.13,91.05,91.12,8000.0,77.3884,77.4394,77.3714,77.4309,8000.0
2012-06-29 12:55:00,91.13,91.23,91.1,91.23,9500.0,77.4394,77.5243,77.4139,77.5243,9500.0
2012-06-29 13:00:00,91.24,91.26,91.19,91.24,3800.0,77.5328,77.5498,77.4904,77.5328,3800.0
2012-06-29 13:05:00,91.23,91.24,91.15,91.2,8300.0,77.5243,77.5328,77.4564,77.4989,8300.0
2012-06-29 13:10:00,91.2,91.22,91.15,91.16,6700.0,77.4989,77.5158,77.4564,77.4649,6700.0
2012-06-29 13:15:00,91.16,91.21,91.14,91.19,8700.0,77.4649,77.5074,77.4479,77.4904,8700.0
2012-06-29 13:20:00,91.2,91.26,91.18,91.21,16900.0,77.4989,77.5498,77.4819,77.5074,16900.0
2012-06-29 13:25:00,91.2,91.28,91.2,91.28,11800.0,77.4989,77.5668,77.4989,77.5668,11800.0
2012-06-29 13:30:00,91.24,91.27,91.23,91.25,10100.0,77.5328,77.5583,77.5243,77.5413,10100.0
2012-06-29 13:35:00,91.25,91.31,91.25,91.28,11000.0,77.5413,77.5923,77.5413,77.5668,11000.0
2012-06-29 13:40:00,91.29,91.31,91.25,91.3,10900.0,77.5753,77.5923,77.5413,77.5838,10900.0
2012-06-29 13:45:00,91.28,91.37,91.28,91.36,8500.0,77.5668,77.6433,77.5668,77.6348,8500.0
2012-06-29 13:50:00,91.37,91.37,91.32,91.35,12200.0,77.6433,77.6433,77.6008,77.6263,12200.0
2012-06-29 13:55:00,91.35,91.43,91.32,91.4,14900.0,77.6263,77.6943,77.6008,77.6688,14900.0
2012-06-29 14:00:00,91.4,91.42,91.38,91.39,8400.0,77.6688,77.6858,77.6518,77.6603,8400.0
2012-06-29 14:05:00,91.4,91.42,91.31,91.31,12300.0,77.6688,77.6858,77.5923,77.5923,12300.0
2012-06-29 14:10:00,91.32,91.35,91.27,91.34,7700.0,77.6008,77.6263,77.5583,77.6178,7700.0
2012-06-29 14:15:00,91.34,91.42,91.32,91.42,8100.0,77.6178,77.6858,77.6008,77.6858,8100.0
2012-06-29 14:20:00,91.41,91.42,91.34,91.38,11500.0,77.6773,77.6858,77.6178,77.6518,11500.0
2012-06-29 14:25:00,91.37,91.5,91.36,91.49,21700.0,77.6433,77.7538,77.6348,77.7453,21700.0
2012-06-29 14:30:00,91.48,91.49,91.34,91.36,15200.0,77.7368,77.7453,77.6178,77.6348,15200.0
2012-06-29 14:35:00,91.32,91.4,91.32,91.38,7900.0,77.6008,77.6688,77.6008,77.6518,7900.0
2012-06-29 14:40:00,91.37,91.43,91.3,91.31,10900.0,77.6433,77.6943,77.5838,77.5923,10900.0
2012-06-29 14:45:00,91.32,91.42,91.3,91.4,12100.0,77.6008,77.6858,77.5838,77.6688,12100.0
2012-06-29 14:50:00,91.41,91.41,91.33,91.39,9400.0,77.6773,77.6773,77.6093,77.6603,9400.0
2012-06-29 14:55:00,91.4,91.44,91.31,91.43,16300.0,77.6688,77.7028,77.5923,77.6943,16300.0
2012-06-29 15:00:00,91.43,91.43,91.33,91.39,14700.0,77.6943,77.6943,77.6093,77.6603,14700.0
2012-06-29 15:05:00,91.39,91.49,91.38,91.48,17000.0,77.6603,77.7453,77.6518,77.7368,17000.0
2012-06-29 15:10:00,91.47,91.48,91.38,91.44,19300.0,77.7283,77.7368,77.6518,77.7028,19300.0
2012-06-29 15:15:00,91.42,91.45,91.35,91.42,15100.0,77.6858,77.7113,77.6263,77.6858,15100.0
2012-06-29 15:20:00,91.42,91.49,91.39,91.48,17100.0,77.6858,77.7453,77.6603,77.7368,17100.0
2012-06-29 15:25:00,91.47,91.5,91.37,91.44,26000.0,77.7283,77.7538,77.6433,77.7028,26000.0
2012-06-29 15:30:00,91.45,91.45,91.31,91.36,25100.0,77.7113,77.7113,77.5923,77.6348,25100.0
2012-06-29 15:35:00,91.37,91.5,91.31,91.39,42700.0,77.6433,77.7538,77.5923,77.6603,42700.0
2012-06-29 15:40:00,91.4,91.51,91.34,91.5,46000.0,77.6688,77.7623,77.6178,77.7538,46000.0
2012-06-29 15:45:00,91.49,91.54,91.41,91.45,66400.0,77.7453,77.7878,77.6773,77.7113,66400.0
2012-06-29 15:50:00,91.43,91.47,91.4,91.42,86800.0,77.6943,77.7283,77.6688,77.6858,86800.0
2012-06-29 15:55:00,91.42,91.61,91.41,91.61,147900.0,77.6858,77.8473,77.6773,77.8473,147900.0
2012-07-02 09:30:00,91.59,91.61,91.21,91.41,35100.0,77.8303,77.8473,77.5074,77.6773,35100.0
2012-07-02 09:35:00,91.45,91.55,91.28,91.48,16500.0,77.7113,77.7963,77.5668,77.7368,16500.0
2012-07-02 09:40:00,91.4,91.73,91.4,91.65,16500.0,77.6688,77.9492,77.6688,77.8812,16500.0
2012-07-02 09:45:00,91.73,91.74,91.58,91.59,15100.0,77.9492,77.9577,77.8218,77.8303,15100.0
2012-07-02 09:50:00,91.59,91.87,91.59,91.83,24100.0,77.8303,78.0682,77.8303,78.0342,24100.0
2012-07-02 09:55:00,91.83,91.83,91.02,91.02,22700.0,78.0342,78.0342,77.3459,77.3459,22700.0
2012-07-02 10:00:00,91.02,91.02,90.05,90.07,70200.0,77.3459,77.3459,76.5216,76.5386,70200.0
2012-07-02 10:05:00,90.09,90.13,89.89,89.99,35900.0,76.5556,76.5896,76.3857,76.4706,35900.0
2012-07-02 10:10:00,90.0,90.16,89.9,90.11,48000.0,76.4791,76.6151,76.3942,76.5726,48000.0
2012-07-02 10:15:00,90.12,90.38,90.04,90.14,46400.0,76.5811,76.802,76.5131,76.5981,46400.0
2012-07-02 10:20:00,90.12,90.34,90.04,90.24,50900.0,76.5811,76.7681,76.5131,76.6831,50900.0
2012-07-02 10:25:00,90.23,90.31,89.95,90.0,35400.0,76.6746,76.7426,76.4366,76.4791,35400.0
2012-07-02 10:30:00,89.99,90.08,89.88,89.88,28800.0,76.4706,76.5471,76.3772,76.3772,28800.0
2012-07-02 10:35:00,89.93,89.98,89.82,89.82,30000.0,76.4196,76.4621,76.3262,76.3262,30000.0
2012-07-02 10:40:00,89.83,89.84,89.55,89.58,29300.0,76.3347,76.3432,76.0967,76.1222,29300.0
2012-07-02 10:45:00,89.6,89.96,89.58,89.91,20100.0,76.1392,76.4451,76.1222,76.4027,20100.0
2012-07-02 10:50:00,89.96,90.16,89.88,89.88,21900.0,76.4451,76.6151,76.3772,76.3772,21900.0
2012-07-02 10:55:00,89.85,89.91,89.75,89.75,24100.0,76.3517,76.4027,76.2667,76.2667,24100.0
2012-07-02 11:00:00,89.71,89.78,89.62,89.74,20400.0,76.2327,76.2922,76.1562,76.2582,20400.0
2012-07-02 11:05:00,89.75,90.0,89.72,89.97,42600.0,76.2667,76.4791,76.2412,76.4536,42600.0
2012-07-02 11:10:00,89.96,89.97,89.81,89.89,31100.0,76.4451,76.4536,76.3177,76.3857,31100.0
2012-07-02 11:15:00,89.88,90.04,89.84,89.98,11800.0,76.3772,76.5131,76.3432,76.4621,11800.0
2012-07-02 11:20:00,89.96,90.16,89.93,90.06,12900.0,76.4451,76.6151,76.4196,76.5301,12900.0
2012-07-02 11:25:00,90.09,90.16,90.05,90.06,14500.0,76.5556,76.6151,76.5216,76.5301,14500.0
2012-07-02 11:30:00,90.13,90.38,90.12,90.38,34700.0,76.5896,76.802,76.5811,76.802,34700.0
2012-07-02 11:35:00,90.38,90.62,90.36,90.61,49400.0,76.802,77.006,76.785,76.9975,49400.0
2012-07-02 11:40:00,90.61,90.69,90.58,90.67,43900.0,76.9975,77.0655,76.972,77.0485,43900.0
2012-07-02 11:45:00,90.67,90.73,90.63,90.65,15300.0,77.0485,77.0995,77.0145,77.0315,15300.0
2012-07-02 11:50:00,90.65,90.72,90.65,90.69,6800.0,77.0315,77.091,77.0315,77.0655,6800.0
2012-07-02 11:55:00,90.73,90.73,90.61,90.63,17900.0,77.0995,77.0995,76.9975,77.0145,17900.0
2012-07-02 12:00:00,90.65,90.69,90.63,90.64,22400.0,77.0315,77.0655,77.0145,77.023,22400.0
2012-07-02 12:05:00,90.65,90.72,90.62,90.7,12400.0,77.0315,77.091,77.006,77.074,12400.0
2012-07-02 12:10:00,90.72,90.77,90.68,90.75,15000.0,77.091,77.1335,77.057,77.1165,15000.0
2012-07-02 12:15:00,90.75,90.77,90.67,90.67,5900.0,77.1165,77.1335,77.0485,77.0485,5900.0
2012-07-02 12:20:00,90.65,90.65,90.55,90.6,17700.0,77.0315,77.0315,76.9465,76.989,17700.0
2012-07-02 12:25:00,90.6,90.63,90.51,90.55,7800.0,76.989,77.0145,76.9125,76.9465,7800.0
2012-07-02 12:30:00,90.53,90.53,90.46,90.5,19100.0,76.9295,76.9295,76.87,76.904,19100.0
2012-07-02 12:35:00,90.51,90.58,90.48,90.57,26600.0,76.9125,76.972,76.887,76.9635,26600.0
2012-07-02 12:40:00,90.59,90.59,90.48,90.51,8100.0,76.9805,76.9805,76.887,76.9125,8100.0
2012-07-02 12:45:00,90.49,90.54,90.44,90.52,17100.0,76.8955,76.938,76.853,76.921,17100.0
2012-07-02 12:50:00,90.55,90.65,90.5,90.55,37800.0,76.9465,77.0315,76.904,76.9465,37800.0
2012-07-02 12:55:00,90.56,90.62,90.55,90.55,9500.0,76.955,77.006,76.9465,76.9465,9500.0
2012-07-02 13:00:00,90.55,90.62,90.55,90.58,6600.0,76.9465,77.006,76.9465,76.972,6600.0
2012-07-02 13:05:00,90.57,90.64,90.55,90.62,17100.0,76.9635,77.023,76.9465,77.006,17100.0
2012-07-02 13:10:00,90.61,90.63,90.58,90.58,3400.0,76.9975,77.0145,76.972,76.972,3400.0
2012-07-02 13:15:00,90.58,90.7,90.56,90.69,10300.0,76.972,77.074,76.955,77.0655,10300.0
2012-07-02 13:20:00,90.67,90.7,90.62,90.68,10200.0,77.0485,77.074,77.006,77.057,10200.0
2012-07-02 13:25:00,90.7,90.78,90.68,90.78,17500.0,77.074,77.142,77.057,77.142,17500.0
2012-07-02 13:30:00,90.78,90.89,90.78,90.89,19000.0,77.142,77.2354,77.142,77.2354,19000.0
2012-07-02 13:35:00,90.91,90.92,90.87,90.87,13800.0,77.2524,77.2609,77.2184,77.2184,13800.0
2012-07-02 13:40:00,90.89,90.89,90.82,90.83,9300.0,77.2354,77.2354,77.1759,77.1844,9300.0
2012-07-02 13:45:00,90.83,90.9,90.81,90.88,9500.0,77.1844,77.2439,77.1674,77.2269,9500.0
2012-07-02 13:50:00,90.87,90.87,90.81,90.83,9800.0,77.2184,77.2184,77.1674,77.1844,9800.0
2012-07-02 13:55:00,90.85,90.88,90.82,90.86,12100.0,77.2014,77.2269,77.1759,77.2099,12100.0
2012-07-02 14:00:00,90.86,90.86,90.68,90.69,10800.0,77.2099,77.2099,77.057,77.0655,10800.0
2012-07-02 14:05:00,90.68,90.84,90.64,90.81,11200.0,77.057,77.1929,77.023,77.1674,11200.0
2012-07-02 14:10:00,90.84,90.94,90.82,90.92,13500.0,77.1929,77.2779,77.1759,77.2609,13500.0
2012-07-02 14:15:00,90.95,91.09,90.91,91.07,11000.0,77.2864,77.4054,77.2524,77.3884,11000.0
2012-07-02 14:20:00,91.06,91.17,91.01,91.04,10600.0,77.3799,77.4734,77.3374,77.3629,10600.0
2012-07-02 14:25:00,91.05,91.17,91.04,91.17,10500.0,77.3714,77.4734,77.3629,77.4734,10500.0
2012-07-02 14:30:00,91.17,91.19,91.13,91.17,15600.0,77.4734,77.4904,77.4394,77.4734,15600.0
2012-07-02 14:35:00,91.18,91.31,91.18,91.31,14900.0,77.4819,77.5923,77.4819,77.5923,14900.0
2012-07-02 14:40:00,91.3,91.33,91.29,91.3,19400.0,77.5838,77.6093,77.5753,77.5838,19400.0
2012-07-02 14:45:00,91.3,91.31,91.24,91.25,14500.0,77.5838,77.5923,77.5328,77.5413,14500.0
2012-07-02 14:50:00,91.26,91.29,91.24,91.28,17100.0,77.5498,77.5753,77.5328,77.5668,17100.0
2012-07-02 14:55:00,91.28,91.36,91.27,91.28,15300.0,77.5668,77.6348,77.5583,77.5668,15300.0
2012-07-02 15:00:00,91.28,91.3,91.22,91.24,14300.0,77.5668,77.5838,77.5158,77.5328,14300.0
2012-07-02 15:05:00,91.24,91.24,91.13,91.13,18700.0,77.5328,77.5328,77.4394,77.4394,18700.0
2012-07-02 15:10:00,91.13,91.13,90.97,90.98,28400.0,77.4394,77.4394,77.3034,77.3119,28400.0
2012-07-02 15:15:00,90.99,91.06,90.96,91.01,16800.0,77.3204,77.3799,77.2949,77.3374,16800.0
2012-07-02 15:20:00,91.02,91.07,90.96,91.06,10400.0,77.3459,77.3884,77.2949,77.3799,10400.0
2012-07-02 15:25:00,91.07,91.12,90.97,91.12,21000.0,77.3884,77.4309,77.3034,77.4309,21000.0
2012-07-02 15:30:00,91.12,91.27,91.07,91.25,17000.0,77.4309,77.5583,77.3884,77.5413,17000.0
2012-07-02 15:35:00,91.25,91.33,91.23,91.28,19400.0,77.5413,77.6093,77.5243,77.5668,19400.0
2012-07-02 15:40:00,91.28,91.34,91.27,91.27,32400.0,77.5668,77.6178,77.5583,77.5583,32400.0
2012-07-02 15:45:00,91.27,91.44,91.26,91.41,29200.0,77.5583,77.7028,77.5498,77.6773,29200.0
2012-07-02 15:50:00,91.41,91.5,91.39,91.45,42100.0,77.6773,77.7538,77.6603,77.7113,42100.0
2012-07-02 15:55:00,91.47,91.59,91.42,91.51,66500.0,77.7283,77.8303,77.6858,77.7623,66500.0
2012-07-03 09:30:00,91.44,91.74,91.13,91.53,50500.0,77.7028,77.9577,77.4394,77.7793,50500.0
2012-07-03 09:35:00,91.48,91.65,91.24,91.63,18400.0,77.7368,77.8812,77.5328,77.8643,18400.0
2012-07-03 09:40:00,91.58,91.89,91.58,91.83,25900.0,77.8218,78.0852,77.8218,78.0342,25900.0
2012-07-03 09:45:00,91.86,91.97,91.79,91.9,31000.0,78.0597,78.1532,78.0002,78.0937,31000.0
2012-07-03 09:50:00,91.9,92.06,91.81,92.03,33900.0,78.0937,78.2297,78.0172,78.2042,33900.0
2012-07-03 09:55:00,92.05,92.08,91.9,91.93,34800.0,78.2212,78.2466,78.0937,78.1192,34800.0
2012-07-03 10:00:00,91.94,92.14,91.88,92.11,29900.0,78.1277,78.2976,78.0767,78.2721,29900.0
2012-07-03 10:05:00,92.11,92.16,92.0,92.1,18700.0,78.2721,78.3146,78.1787,78.2636,18700.0
2012-07-03 10:10:00,92.06,92.12,91.88,91.88,15700.0,78.2297,78.2806,78.0767,78.0767,15700.0
2012-07-03 10:15:00,91.88,91.94,91.76,91.84,18400.0,78.0767,78.1277,77.9747,78.0427,18400.0
2012-07-03 10:20:00,91.85,92.02,91.77,91.96,32900.0,78.0512,78.1957,77.9832,78.1447,32900.0
2012-07-03 10:25:00,91.96,91.97,91.78,91.79,10600.0,78.1447,78.1532,77.9917,78.0002,10600.0
2012-07-03 10:30:00,91.82,91.94,91.75,91.89,17400.0,78.0257,78.1277,77.9662,78.0852,17400.0
2012-07-03 10:35:00,91.91,92.04,91.89,92.04,11800.0,78.1022,78.2127,78.0852,78.2127,11800.0
2012-07-03 10:40:00,92.04,92.15,91.98,92.12,17700.0,78.2127,78.3061,78.1617,78.2806,17700.0
2012-07-03 10:45:00,92.12,92.28,92.12,92.25,12800.0,78.2806,78.4166,78.2806,78.3911,12800.0
2012-07-03 10:50:00,92.26,92.27,92.16,92.16,18700.0,78.3996,78.4081,78.3146,78.3146,18700.0
2012-07-03 10:55:00,92.17,92.31,92.17,92.29,11300.0,78.3231,78.4421,78.3231,78.4251,11300.0
2012-07-03 11:00:00,92.31,92.42,92.3,92.41,28000.0,78.4421,78.5356,78.4336,78.5271,28000.0
2012-07-03 11:05:00,92.41,92.49,92.37,92.47,24000.0,78.5271,78.5951,78.4931,78.5781,24000.0
2012-07-03 11:10:00,92.47,92.48,92.39,92.44,20500.0,78.5781,78.5866,78.5101,78.5526,20500.0
2012-07-03 11:15:00,92.45,92.52,92.42,92.48,24800.0,78.5611,78.6205,78.5356,78.5866,24800.0
2012-07-03 11:20:00,92.49,92.62,92.46,92.61,23300.0,78.5951,78.7055,78.5696,78.697,23300.0
2012-07-03 11:25:00,92.59,92.66,92.59,92.59,18400.0,78.68,78.7395,78.68,78.68,18400.0
2012-07-03 11:30:00,92.6,92.65,92.55,92.65,11500.0,78.6885,78.731,78.646,78.731,11500.0
2012-07-03 11:35:00,92.63,92.69,92.63,92.69,14200.0,78.714,78.765,78.714,78.765,14200.0
2012-07-03 11:40:00,92.68,92.7,92.52,92.54,24400.0,78.7565,78.7735,78.6205,78.6375,24400.0
2012-07-03 11:45:00,92.54,92.65,92.52,92.65,23800.0,78.6375,78.731,78.6205,78.731,23800.0
2012-07-03 11:50:00,92.64,92.75,92.64,92.72,28200.0,78.7225,78.816,78.7225,78.7905,28200.0
2012-07-03 11:55:00,92.72,92.8,92.69,92.71,19600.0,78.7905,78.8585,78.765,78.782,19600.0
2012-07-03 12:00:00,92.72,92.77,92.69,92.7,18100.0,78.7905,78.833,78.765,78.7735,18100.0
2012-07-03 12:05:00,92.7,92.75,92.67,92.67,13900.0,78.7735,78.816,78.748,78.748,13900.0
2012-07-03 12:10:00,92.66,92.73,92.39,92.46,24500.0,78.7395,78.799,78.5101,78.5696,24500.0
2012-07-03 12:15:00,92.45,92.46,92.36,92.39,8800.0,78.5611,78.5696,78.4846,78.5101,8800.0
2012-07-03 12:20:00,92.39,92.49,92.38,92.48,11100.0,78.5101,78.5951,78.5016,78.5866,11100.0
2012-07-03 12:25:00,92.48,92.5,92.43,92.47,9600.0,78.5866,78.6036,78.5441,78.5781,9600.0
2012-07-03 12:30:00,92.49,92.49,92.34,92.37,18500.0,78.5951,78.5951,78.4676,78.4931,18500.0
2012-07-03 12:35:00,92.38,92.39,92.3,92.39,13100.0,78.5016,78.5101,78.4336,78.5101,13100.0
2012-07-03 12:40:00,92.36,92.39,92.24,92.28,22100.0,78.4846,78.5101,78.3826,78.4166,22100.0
2012-07-03 12:45:00,92.28,92.29,92.16,92.24,30400.0,78.4166,78.4251,78.3146,78.3826,30400.0
2012-07-03 12:50:00,92.26,92.59,92.25,92.59,39500.0,78.3996,78.68,78.3911,78.68,39500.0
2012-07-03 12:55:00,92.58,92.69,92.57,92.6,69800.0,78.6715,78.765,78.663,78.6885,69800.0
2012-07-05 09:30:00,91.91,91.96,91.55,91.83,54000.0,78.1022,78.1447,77.7963,78.0342,54000.0
2012-07-05 09:35:00,91.8,91.94,91.74,91.93,19300.0,78.0087,78.1277,77.9577,78.1192,19300.0
2012-07-05 09:40:00,91.94,92.05,91.71,91.83,14700.0,78.1277,78.2212,77.9322,78.0342,14700.0
2012-07-05 09:45:00,91.82,91.89,91.62,91.74,26800.0,78.0257,78.0852,77.8558,77.9577,26800.0
2012-07-05 09:50:00,91.76,91.9,91.69,91.84,18400.0,77.9747,78.0937,77.9152,78.0427,18400.0
2012-07-05 09:55:00,91.83,91.83,91.53,91.68,12700.0,78.0342,78.0342,77.7793,77.9067,12700.0
2012-07-05 10:00:00,91.68,91.82,91.51,91.51,15400.0,77.9067,78.0257,77.7623,77.7623,15400.0
2012-07-05 10:05:00,91.53,91.65,91.4,91.52,34400.0,77.7793,77.8812,77.6688,77.7708,34400.0
2012-07-05 10:10:00,91.55,91.65,91.47,91.63,15600.0,77.7963,77.8812,77.7283,77.8643,15600.0
2012-07-05 10:15:00,91.65,91.76,91.55,91.71,10200.0,77.8812,77.9747,77.7963,77.9322,10200.0
2012-07-05 10:20:00,91.7,91.77,91.66,91.71,33400.0,77.9237,77.9832,77.8897,77.9322,33400.0
2012-07-05 10:25:00,91.72,91.84,91.65,91.8,22000.0,77.9407,78.0427,77.8812,78.0087,22000.0
2012-07-05 10:30:00,91.79,91.86,91.74,91.77,16200.0,78.0002,78.0597,77.9577,77.9832,16200.0
2012-07-05 10:35:00,91.78,91.87,91.75,91.76,20000.0,77.9917,78.0682,77.9662,77.9747,20000.0
2012-07-05 10:40:00,91.77,91.89,91.66,91.79,17500.0,77.9832,78.0852,77.8897,78.0002,17500.0
2012-07-05 10:45:00,91.77,91.9,91.77,91.81,37100.0,77.9832,78.0937,77.9832,78.0172,37100.0
2012-07-05 10:50:00,91.8,91.92,91.75,91.89,22700.0,78.0087,78.1107,77.9662,78.0852,22700.0
2012-07-05 10:55:00,91.89,91.91,91.8,91.82,15300.0,78.0852,78.1022,78.0087,78.0257,15300.0
2012-07-05 11:00:00,91.81,91.92,91.8,91.82,11200.0,78.0172,78.1107,78.0087,78.0257,11200.0
2012-07-05 11:05:00,91.84,91.99,91.84,91.99,10200.0,78.0427,78.1702,78.0427,78.1702,10200.0
2012-07-05 11:10:00,92.01,92.05,91.78,91.78,11900.0,78.1872,78.2212,77.9917,77.9917,11900.0
2012-07-05 11:15:00,91.78,91.96,91.77,91.91,23100.0,77.9917,78.1447,77.9832,78.1022,23100.0
2012-07-05 11:20:00,91.91,91.99,91.8,91.94,33900.0,78.1022,78.1702,78.0087,78.1277,33900.0
2012-07-05 11:25:00,91.95,92.07,91.9,92.05,19900.0,78.1362,78.2382,78.0937,78.2212,19900.0
2012-07-05 11:30:00,92.06,92.13,92.02,92.09,12300.0,78.2297,78.2891,78.1957,78.2551,12300.0
2012-07-05 11:35:00,92.09,92.2,91.98,92.0,23800.0,78.2551,78.3486,78.1617,78.1787,23800.0
2012-07-05 11:40:00,92.02,92.04,91.95,91.99,13800.0,78.1957,78.2127,78.1362,78.1702,13800.0
2012-07-05 11:45:00,92.0,92.09,92.0,92.08,18400.0,78.1787,78.2551,78.1787,78.2466,18400.0
2012-07-05 11:50:00,92.09,92.12,92.06,92.1,25100.0,78.2551,78.2806,78.2297,78.2636,25100.0
2012-07-05 11:55:00,92.11,92.11,92.02,92.04,15700.0,78.2721,78.2721,78.1957,78.2127,15700.0
2012-07-05 12:00:00,92.04,92.08,92.02,92.07,25700.0,78.2127,78.2466,78.1957,78.2382,25700.0
2012-07-05 12:05:00,92.07,92.09,92.02,92.03,14900.0,78.2382,78.2551,78.1957,78.2042,14900.0
2012-07-05 12:10:00,92.03,92.16,92.03,92.12,3900.0,78.2042,78.3146,78.2042,78.2806,3900.0
2012-07-05 12:15:00,92.15,92.18,92.06,92.1,5500.0,78.3061,78.3316,78.2297,78.2636,5500.0
2012-07-05 12:20:00,92.11,92.16,92.06,92.09,7400.0,78.2721,78.3146,78.2297,78.2551,7400.0
2012-07-05 12:25:00,92.05,92.17,92.04,92.1,9400.0,78.2212,78.3231,78.2127,78.2636,9400.0
2012-07-05 12:30:00,92.11,92.12,91.98,92.03,7500.0,78.2721,78.2806,78.1617,78.2042,7500.0
2012-07-05 12:35:00,92.0,92.09,91.99,92.07,34800.0,78.1787,78.2551,78.1702,78.2382,34800.0
2012-07-05 12:40:00,92.08,92.08,92.02,92.03,19200.0,78.2466,78.2466,78.1957,78.2042,19200.0
2012-07-05 12:45:00,92.03,92.03,91.95,91.95,4600.0,78.2042,78.2042,78.1362,78.1362,4600.0
2012-07-05 12:50:00,91.96,92.0,91.94,91.96,4400.0,78.1447,78.1787,78.1277,78.1447,4400.0
2012-07-05 12:55:00,91.98,92.0,91.93,91.96,4800.0,78.1617,78.1787,78.1192,78.1447,4800.0
2012-07-05 13:00:00,91.97,91.99,91.95,91.96,2200.0,78.1532,78.1702,78.1362,78.1447,2200.0
2012-07-05 13:05:00,91.96,91.99,91.94,91.95,7000.0,78.1447,78.1702,78.1277,78.1362,7000.0
2012-07-05 13:10:00,91.96,92.0,91.96,91.97,3500.0,78.1447,78.1787,78.1447,78.1532,3500.0
2012-07-05 13:15:00,91.94,91.96,91.91,91.95,3800.0,78.1277,78.1447,78.1022,78.1362,3800.0
2012-07-05 13:20:00,91.97,92.0,91.96,91.97,2800.0,78.1532,78.1787,78.1447,78.1532,2800.0
2012-07-05 13:25:00,91.98,92.0,91.96,91.97,3400.0,78.1617,78.1787,78.1447,78.1532,3400.0
2012-07-05 13:30:00,92.0,92.04,91.93,91.94,8300.0,78.1787,78.2127,78.1192,78.1277,8300.0
2012-07-05 13:35:00,91.95,92.06,91.95,92.02,14800.0,78.1362,78.2297,78.1362,78.1957,14800.0
2012-07-05 13:40:00,92.0,92.07,92.0,92.04,18000.0,78.1787,78.2382,78.1787,78.2127,18000.0
2012-07-05 13:45:00,92.06,92.3,92.06,92.28,15700.0,78.2297,78.4336,78.2297,78.4166,15700.0
2012-07-05 13:50:00,92.28,92.35,92.26,92.35,8100.0,78.4166,78.4761,78.3996,78.4761,8100.0
2012-07-05 13:55:00,92.32,92.34,92.26,92.34,3900.0,78.4506,78.4676,78.3996,78.4676,3900.0
2012-07-05 14:00:00,92.33,92.35,92.22,92.29,18400.0,78.4591,78.4761,78.3656,78.4251,18400.0
2012-07-05 14:05:00,92.29,92.34,92.22,92.23,8900.0,78.4251,78.4676,78.3656,78.3741,8900.0
2012-07-05 14:10:00,92.24,92.28,92.24,92.28,7000.0,78.3826,78.4166,78.3826,78.4166,7000.0
2012-07-05 14:15:00,92.3,92.31,92.28,92.3,4800.0,78.4336,78.4421,78.4166,78.4336,4800.0
2012-07-05 14:20:00,92.31,92.43,92.3,92.43,15300.0,78.4421,78.5441,78.4336,78.5441,15300.0
2012-07-05 14:25:00,92.43,92.55,92.43,92.5,23100.0,78.5441,78.646,78.5441,78.6036,23100.0
2012-07-05 14:30:00,92.49,92.5,92.45,92.48,8800.0,78.5951,78.6036,78.5611,78.5866,8800.0
2012-07-05 14:35:00,92.47,92.47,92.38,92.44,8200.0,78.5781,78.5781,78.5016,78.5526,8200.0
2012-07-05 14:40:00,92.44,92.47,92.42,92.45,8900.0,78.5526,78.5781,78.5356,78.5611,8900.0
2012-07-05 14:45:00,92.46,92.55,92.45,92.54,13800.0,78.5696,78.646,78.5611,78.6375,13800.0
2012-07-05 14:50:00,92.55,92.56,92.5,92.55,7700.0,78.646,78.6545,78.6036,78.646,7700.0
2012-07-05 14:55:00,92.55,92.57,92.52,92.53,8700.0,78.646,78.663,78.6205,78.629,8700.0
2012-07-05 15:00:00,92.53,92.53,92.34,92.36,10400.0,78.629,78.629,78.4676,78.4846,10400.0
2012-07-05 15:05:00,92.36,92.4,92.32,92.37,12900.0,78.4846,78.5186,78.4506,78.4931,12900.0
2012-07-05 15:10:00,92.38,92.42,92.33,92.35,9600.0,78.5016,78.5356,78.4591,78.4761,9600.0
2012-07-05 15:15:00,92.34,92.34,92.24,92.24,11200.0,78.4676,78.4676,78.3826,78.3826,11200.0
2012-07-05 15:20:00,92.24,92.27,92.13,92.2,18100.0,78.3826,78.4081,78.2891,78.3486,18100.0
2012-07-05 15:25:00,92.19,92.28,92.19,92.26,9200.0,78.3401,78.4166,78.3401,78.3996,9200.0
2012-07-05 15:30:00,92.25,92.29,92.15,92.28,17800.0,78.3911,78.4251,78.3061,78.4166,17800.0
2012-07-05 15:35:00,92.29,92.29,92.17,92.21,12000.0,78.4251,78.4251,78.3231,78.3571,12000.0
2012-07-05 15:40:00,92.2,92.32,92.17,92.24,24000.0,78.3486,78.4506,78.3231,78.3826,24000.0
2012-07-05 15:45:00,92.24,92.3,92.17,92.21,29000.0,78.3826,78.4336,78.3231,78.3571,29000.0
2012-07-05 15:50:00,92.2,92.25,92.14,92.19,53500.0,78.3486,78.3911,78.2976,78.3401,53500.0
2012-07-05 15:55:00,92.19,92.19,92.09,92.11,51900.0,78.3401,78.3401,78.2551,78.2721,51900.0
2012-07-06 09:30:00,91.25,91.7,91.18,91.47,39200.0,77.5413,77.9237,77.4819,77.7283,39200.0
2012-07-06 09:35:00,91.48,91.61,91.38,91.46,32900.0,77.7368,77.8473,77.6518,77.7198,32900.0
2012-07-06 09:40:00,91.39,91.83,91.39,91.61,40100.0,77.6603,78.0342,77.6603,77.8473,40100.0
2012-07-06 09:45:00,91.59,91.76,91.49,91.76,22500.0,77.8303,77.9747,77.7453,77.9747,22500.0
2012-07-06 09:50:00,91.76,91.91,91.71,91.83,15500.0,77.9747,78.1022,77.9322,78.0342,15500.0
2012-07-06 09:55:00,91.86,91.89,91.78,91.85,26900.0,78.0597,78.0852,77.9917,78.0512,26900.0
2012-07-06 10:00:00,91.83,91.99,91.79,91.95,23200.0,78.0342,78.1702,78.0002,78.1362,23200.0
2012-07-06 10:05:00,91.98,91.98,91.77,91.87,28600.0,78.1617,78.1617,77.9832,78.0682,28600.0
2012-07-06 10:10:00,91.86,91.86,91.67,91.68,30100.0,78.0597,78.0597,77.8982,77.9067,30100.0
2012-07-06 10:15:00,91.69,91.69,91.53,91.58,39400.0,77.9152,77.9152,77.7793,77.8218,39400.0
2012-07-06 10:20:00,91.59,91.77,91.59,91.69,12000.0,77.8303,77.9832,77.8303,77.9152,12000.0
2012-07-06 10:25:00,91.68,91.81,91.65,91.66,45300.0,77.9067,78.0172,77.8812,77.8897,45300.0
2012-07-06 10:30:00,91.64,91.67,91.43,91.46,17500.0,77.8728,77.8982,77.6943,77.7198,17500.0
2012-07-06 10:35:00,91.45,91.55,91.44,91.52,16100.0,77.7113,77.7963,77.7028,77.7708,16100.0
2012-07-06 10:40:00,91.53,91.54,91.24,91.26,37500.0,77.7793,77.7878,77.5328,77.5498,37500.0
2012-07-06 10:45:00,91.25,91.27,91.0,91.0,21400.0,77.5413,77.5583,77.3289,77.3289,21400.0
2012-07-06 10:50:00,90.97,91.07,90.91,90.98,23000.0,77.3034,77.3884,77.2524,77.3119,23000.0
2012-07-06 10:55:00,90.94,91.0,90.91,90.98,16400.0,77.2779,77.3289,77.2524,77.3119,16400.0
2012-07-06 11:00:00,90.98,91.03,90.93,90.97,11000.0,77.3119,77.3544,77.2694,77.3034,11000.0
2012-07-06 11:05:00,90.99,91.06,90.98,91.06,11900.0,77.3204,77.3799,77.3119,77.3799,11900.0
2012-07-06 11:10:00,91.06,91.07,90.92,90.97,15800.0,77.3799,77.3884,77.2609,77.3034,15800.0
2012-07-06 11:15:00,90.96,91.1,90.94,91.1,10100.0,77.2949,77.4139,77.2779,77.4139,10100.0
2012-07-06 11:20:00,91.06,91.09,91.01,91.06,38000.0,77.3799,77.4054,77.3374,77.3799,38000.0
2012-07-06 11:25:00,91.04,91.08,90.96,90.96,19100.0,77.3629,77.3969,77.2949,77.2949,19100.0
2012-07-06 11:30:00,91.01,91.03,90.86,90.9,7400.0,77.3374,77.3544,77.2099,77.2439,7400.0
2012-07-06 11:35:00,90.9,91.06,90.9,91.03,8200.0,77.2439,77.3799,77.2439,77.3544,8200.0
2012-07-06 11:40:00,91.02,91.11,90.99,91.11,4500.0,77.3459,77.4224,77.3204,77.4224,4500.0
2012-07-06 11:45:00,91.15,91.2,91.11,91.15,6300.0,77.4564,77.4989,77.4224,77.4564,6300.0
2012-07-06 11:50:00,91.19,91.19,91.03,91.08,2600.0,77.4904,77.4904,77.3544,77.3969,2600.0
2012-07-06 11:55:00,91.04,91.06,90.91,90.96,3800.0,77.3629,77.3799,77.2524,77.2949,3800.0
2012-07-06 12:00:00,90.96,91.07,90.95,91.07,18700.0,77.2949,77.3884,77.2864,77.3884,18700.0
2012-07-06 12:05:00,91.08,91.13,91.01,91.11,5700.0,77.3969,77.4394,77.3374,77.4224,5700.0
2012-07-06 12:10:00,91.09,91.11,91.03,91.06,4200.0,77.4054,77.4224,77.3544,77.3799,4200.0
2012-07-06 12:15:00,91.09,91.11,90.95,91.07,6400.0,77.4054,77.4224,77.2864,77.3884,6400.0
2012-07-06 12:20:00,91.02,91.02,90.94,91.0,2100.0,77.3459,77.3459,77.2779,77.3289,2100.0
2012-07-06 12:25:00,91.02,91.05,90.94,91.01,4800.0,77.3459,77.3714,77.2779,77.3374,4800.0
2012-07-06 12:30:00,91.01,91.01,90.94,90.97,7200.0,77.3374,77.3374,77.2779,77.3034,7200.0
2012-07-06 12:35:00,90.94,90.97,90.87,90.9,6500.0,77.2779,77.3034,77.2184,77.2439,6500.0
2012-07-06 12:40:00,90.92,90.98,90.89,90.93,3100.0,77.2609,77.3119,77.2354,77.2694,3100.0
2012-07-06 12:45:00,90.93,90.99,90.93,90.95,9400.0,77.2694,77.3204,77.2694,77.2864,9400.0
2012-07-06 12:50:00,90.97,90.98,90.9,90.9,11300.0,77.3034,77.3119,77.2439,77.2439,11300.0
2012-07-06 12:55:00,90.93,90.94,90.89,90.9,4300.0,77.2694,77.2779,77.2354,77.2439,4300.0
2012-07-06 13:00:00,90.92,90.92,90.79,90.79,4300.0,77.2609,77.2609,77.1504,77.1504,4300.0
2012-07-06 13:05:00,90.8,90.82,90.76,90.79,4200.0,77.1589,77.1759,77.125,77.1504,4200.0
2012-07-06 13:10:00,90.79,90.84,90.79,90.81,1700.0,77.1504,77.1929,77.1504,77.1674,1700.0
2012-07-06 13:15:00,90.84,90.96,90.84,90.95,4900.0,77.1929,77.2949,77.1929,77.2864,4900.0
2012-07-06 13:20:00,90.94,90.94,90.88,90.9,4000.0,77.2779,77.2779,77.2269,77.2439,4000.0
2012-07-06 13:25:00,90.88,90.91,90.86,90.86,3500.0,77.2269,77.2524,77.2099,77.2099,3500.0
2012-07-06 13:30:00,90.84,90.87,90.8,90.82,7000.0,77.1929,77.2184,77.1589,77.1759,7000.0
2012-07-06 13:35:00,90.83,90.9,90.81,90.83,11900.0,77.1844,77.2439,77.1674,77.1844,11900.0
2012-07-06 13:40:00,90.83,90.84,90.78,90.81,8700.0,77.1844,77.1929,77.142,77.1674,8700.0
2012-07-06 13:45:00,90.79,90.8,90.78,90.78,8700.0,77.1504,77.1589,77.142,77.142,8700.0
2012-07-06 13:50:00,90.79,90.82,90.77,90.79,5600.0,77.1504,77.1759,77.1335,77.1504,5600.0
2012-07-06 13:55:00,90.78,90.81,90.75,90.79,10700.0,77.142,77.1674,77.1165,77.1504,10700.0
2012-07-06 14:00:00,90.79,90.79,90.73,90.76,6300.0,77.1504,77.1504,77.0995,77.125,6300.0
2012-07-06 14:05:00,90.78,90.78,90.62,90.64,7700.0,77.142,77.142,77.006,77.023,7700.0
2012-07-06 14:10:00,90.61,90.66,90.61,90.66,4700.0,76.9975,77.04,76.9975,77.04,4700.0
2012-07-06 14:15:00,90.66,90.68,90.55,90.59,8400.0,77.04,77.057,76.9465,76.9805,8400.0
2012-07-06 14:20:00,90.57,90.58,90.5,90.56,13000.0,76.9635,76.972,76.904,76.955,13000.0
2012-07-06 14:25:00,90.56,90.65,90.55,90.59,10800.0,76.955,77.0315,76.9465,76.9805,10800.0
2012-07-06 14:30:00,90.63,90.67,90.57,90.67,25900.0,77.0145,77.0485,76.9635,77.0485,25900.0
2012-07-06 14:35:00,90.67,90.77,90.66,90.73,12300.0,77.0485,77.1335,77.04,77.0995,12300.0
2012-07-06 14:40:00,90.74,90.74,90.7,90.74,7300.0,77.108,77.108,77.074,77.108,7300.0
2012-07-06 14:45:00,90.74,90.8,90.72,90.76,8800.0,77.108,77.1589,77.091,77.125,8800.0
2012-07-06 14:50:00,90.76,90.9,90.75,90.88,8000.0,77.125,77.2439,77.1165,77.2269,8000.0
2012-07-06 14:55:00,90.88,90.88,90.73,90.73,7500.0,77.2269,77.2269,77.0995,77.0995,7500.0
2012-07-06 15:00:00,90.74,90.8,90.7,90.79,8900.0,77.108,77.1589,77.074,77.1504,8900.0
2012-07-06 15:05:00,90.79,90.92,90.78,90.9,24900.0,77.1504,77.2609,77.142,77.2439,24900.0
2012-07-06 15:10:00,90.9,90.97,90.89,90.97,12300.0,77.2439,77.3034,77.2354,77.3034,12300.0
2012-07-06 15:15:00,90.98,91.04,90.92,91.0,20200.0,77.3119,77.3629,77.2609,77.3289,20200.0
2012-07-06 15:20:00,91.01,91.02,90.91,91.02,16700.0,77.3374,77.3459,77.2524,77.3459,16700.0
2012-07-06 15:25:00,91.0,91.06,90.95,91.06,19800.0,77.3289,77.3799,77.2864,77.3799,19800.0
2012-07-06 15:30:00,91.06,91.25,91.06,91.19,21100.0,77.3799,77.5413,77.3799,77.4904,21100.0
2012-07-06 15:35:00,91.18,91.24,91.08,91.11,23500.0,77.4819,77.5328,77.3969,77.4224,23500.0
2012-07-06 15:40:00,91.13,91.25,91.05,91.19,18200.0,77.4394,77.5413,77.3714,77.4904,18200.0
2012-07-06 15:45:00,91.2,91.34,91.18,91.28,36900.0,77.4989,77.6178,77.4819,77.5668,36900.0
2012-07-06 15:50:00,91.28,91.33,91.19,91.29,48100.0,77.5668,77.6093,77.4904,77.5753,48100.0
2012-07-06 15:55:00,91.3,91.33,91.22,91.25,55000.0,77.5838,77.6093,77.5158,77.5413,55000.0
2012-07-09 09:30:00,90.91,91.76,90.91,91.71,28500.0,77.2524,77.9747,77.2524,77.9322,28500.0
2012-07-09 09:35:00,91.68,91.76,91.56,91.63,34800.0,77.9067,77.9747,77.8048,77.8643,34800.0
2012-07-09 09:40:00,91.57,91.63,91.31,91.45,13800.0,77.8133,77.8643,77.5923,77.7113,13800.0
2012-07-09 09:45:00,91.42,91.52,91.29,91.3,31100.0,77.6858,77.7708,77.5753,77.5838,31100.0
2012-07-09 09:50:00,91.34,91.41,91.16,91.27,11000.0,77.6178,77.6773,77.4649,77.5583,11000.0
2012-07-09 09:55:00,91.29,91.33,91.22,91.27,21600.0,77.5753,77.6093,77.5158,77.5583,21600.0
2012-07-09 10:00:00,91.22,91.22,91.04,91.17,9400.0,77.5158,77.5158,77.3629,77.4734,9400.0
2012-07-09 10:05:00,91.15,91.35,91.13,91.3,35400.0,77.4564,77.6263,77.4394,77.5838,35400.0
2012-07-09 10:10:00,91.24,91.31,91.17,91.17,10800.0,77.5328,77.5923,77.4734,77.4734,10800.0
2012-07-09 10:15:00,91.22,91.3,91.12,91.24,15500.0,77.5158,77.5838,77.4309,77.5328,15500.0
2012-07-09 10:20:00,91.24,91.28,91.19,91.24,12100.0,77.5328,77.5668,77.4904,77.5328,12100.0
2012-07-09 10:25:00,91.25,91.33,91.21,91.33,12600.0,77.5413,77.6093,77.5074,77.6093,12600.0
2012-07-09 10:30:00,91.35,91.41,91.34,91.41,9300.0,77.6263,77.6773,77.6178,77.6773,9300.0
2012-07-09 10:35:00,91.44,91.55,91.4,91.55,7700.0,77.7028,77.7963,77.6688,77.7963,7700.0
2012-07-09 10:40:00,91.52,91.68,91.48,91.61,12100.0,77.7708,77.9067,77.7368,77.8473,12100.0
2012-07-09 10:45:00,91.6,91.75,91.57,91.68,9200.0,77.8388,77.9662,77.8133,77.9067,9200.0
2012-07-09 10:50:00,91.71,91.74,91.56,91.58,11800.0,77.9322,77.9577,77.8048,77.8218,11800.0
2012-07-09 10:55:00,91.58,91.58,91.45,91.52,6000.0,77.8218,77.8218,77.7113,77.7708,6000.0
2012-07-09 11:00:00,91.51,91.54,91.46,91.5,8300.0,77.7623,77.7878,77.7198,77.7538,8300.0
2012-07-09 11:05:00,91.51,91.51,91.3,91.3,7200.0,77.7623,77.7623,77.5838,77.5838,7200.0
2012-07-09 11:10:00,91.3,91.34,91.2,91.27,25600.0,77.5838,77.6178,77.4989,77.5583,25600.0
2012-07-09 11:15:00,91.28,91.37,91.28,91.34,7900.0,77.5668,77.6433,77.5668,77.6178,7900.0
2012-07-09 11:20:00,91.34,91.35,91.23,91.24,31600.0,77.6178,77.6263,77.5243,77.5328,31600.0
2012-07-09 11:25:00,91.25,91.26,91.15,91.19,10300.0,77.5413,77.5498,77.4564,77.4904,10300.0
2012-07-09 11:30:00,91.18,91.19,90.97,90.97,12600.0,77.4819,77.4904,77.3034,77.3034,12600.0
2012-07-09 11:35:00,90.96,91.07,90.96,91.06,10800.0,77.2949,77.3884,77.2949,77.3799,10800.0
2012-07-09 11:40:00,91.06,91.08,90.99,91.05,10600.0,77.3799,77.3969,77.3204,77.3714,10600.0
2012-07-09 11:45:00,91.05,91.06,90.97,91.0,7100.0,77.3714,77.3799,77.3034,77.3289,7100.0
2012-07-09 11:50:00,90.98,90.98,90.85,90.93,10100.0,77.3119,77.3119,77.2014,77.2694,10100.0
2012-07-09 11:55:00,90.92,90.92,90.73,90.75,5200.0,77.2609,77.2609,77.0995,77.1165,5200.0
2012-07-09 12:00:00,90.75,90.85,90.75,90.85,7100.0,77.1165,77.2014,77.1165,77.2014,7100.0
2012-07-09 12:05:00,90.85,90.9,90.85,90.9,11100.0,77.2014,77.2439,77.2014,77.2439,11100.0
2012-07-09 12:10:00,90.91,90.94,90.88,90.88,28800.0,77.2524,77.2779,77.2269,77.2269,28800.0
2012-07-09 12:15:00,90.87,90.87,90.72,90.8,11100.0,77.2184,77.2184,77.091,77.1589,11100.0
2012-07-09 12:20:00,90.8,90.92,90.8,90.84,9000.0,77.1589,77.2609,77.1589,77.1929,9000.0
2012-07-09 12:25:00,90.84,90.89,90.81,90.81,15900.0,77.1929,77.2354,77.1674,77.1674,15900.0
2012-07-09 12:30:00,90.85,90.89,90.8,90.8,16900.0,77.2014,77.2354,77.1589,77.1589,16900.0
2012-07-09 12:35:00,90.81,90.81,90.7,90.79,4600.0,77.1674,77.1674,77.074,77.1504,4600.0
2012-07-09 12:40:00,90.75,90.77,90.71,90.71,3400.0,77.1165,77.1335,77.0825,77.0825,3400.0
2012-07-09 12:45:00,90.71,90.79,90.65,90.77,5700.0,77.0825,77.1504,77.0315,77.1335,5700.0
2012-07-09 12:50:00,90.79,90.88,90.79,90.81,8500.0,77.1504,77.2269,77.1504,77.1674,8500.0
2012-07-09 12:55:00,90.81,90.83,90.73,90.77,5100.0,77.1674,77.1844,77.0995,77.1335,5100.0
2012-07-09 13:00:00,90.74,90.82,90.74,90.8,6000.0,77.108,77.1759,77.108,77.1589,6000.0
2012-07-09 13:05:00,90.8,90.8,90.72,90.78,4300.0,77.1589,77.1589,77.091,77.142,4300.0
2012-07-09 13:10:00,90.78,90.8,90.76,90.79,3200.0,77.142,77.1589,77.125,77.1504,3200.0
2012-07-09 13:15:00,90.8,90.86,90.77,90.82,10500.0,77.1589,77.2099,77.1335,77.1759,10500.0
2012-07-09 13:20:00,90.86,90.88,90.84,90.84,3900.0,77.2099,77.2269,77.1929,77.1929,3900.0
2012-07-09 13:25:00,90.84,90.99,90.84,90.98,6000.0,77.1929,77.3204,77.1929,77.3119,6000.0
2012-07-09 13:30:00,90.99,90.99,90.9,90.94,6000.0,77.3204,77.3204,77.2439,77.2779,6000.0
2012-07-09 13:35:00,90.98,91.08,90.96,91.04,10400.0,77.3119,77.3969,77.2949,77.3629,10400.0
2012-07-09 13:40:00,91.06,91.08,91.03,91.04,6400.0,77.3799,77.3969,77.3544,77.3629,6400.0
2012-07-09 13:45:00,91.05,91.07,90.99,91.0,6700.0,77.3714,77.3884,77.3204,77.3289,6700.0
2012-07-09 13:50:00,91.0,91.0,90.89,90.89,7500.0,77.3289,77.3289,77.2354,77.2354,7500.0
2012-07-09 13:55:00,90.9,90.98,90.9,90.96,3500.0,77.2439,77.3119,77.2439,77.2949,3500.0
2012-07-09 14:00:00,90.96,90.98,90.91,90.96,5900.0,77.2949,77.3119,77.2524,77.2949,5900.0
2012-07-09 14:05:00,90.95,91.01,90.92,90.99,4400.0,77.2864,77.3374,77.2609,77.3204,4400.0
2012-07-09 14:10:00,91.0,91.02,90.96,90.96,5000.0,77.3289,77.3459,77.2949,77.2949,5000.0
2012-07-09 14:15:00,90.97,90.97,90.84,90.84,10000.0,77.3034,77.3034,77.1929,77.1929,10000.0
2012-07-09 14:20:00,90.87,90.89,90.84,90.84,9100.0,77.2184,77.2354,77.1929,77.1929,9100.0
2012-07-09 14:25:00,90.84,90.85,90.77,90.79,7700.0,77.1929,77.2014,77.1335,77.1504,7700.0
2012-07-09 14:30:00,90.8,90.89,90.8,90.89,6500.0,77.1589,77.2354,77.1589,77.2354,6500.0
2012-07-09 14:35:00,90.9,90.94,90.89,90.91,9800.0,77.2439,77.2779,77.2354,77.2524,9800.0
2012-07-09 14:40:00,90.93,90.95,90.83,90.85,12000.0,77.2694,77.2864,77.1844,77.2014,12000.0
2012-07-09 14:45:00,90.85,90.86,90.75,90.85,12200.0,77.2014,77.2099,77.1165,77.2014,12200.0
2012-07-09 14:50:00,90.86,90.98,90.85,90.97,16400.0,77.2099,77.3119,77.2014,77.3034,16400.0
2012-07-09 14:55:00,90.97,91.03,90.92,91.02,14900.0,77.3034,77.3544,77.2609,77.3459,14900.0
2012-07-09 15:00:00,91.0,91.06,90.92,91.06,10800.0,77.3289,77.3799,77.2609,77.3799,10800.0
2012-07-09 15:05:00,91.05,91.1,91.0,91.07,12100.0,77.3714,77.4139,77.3289,77.3884,12100.0
2012-07-09 15:10:00,91.05,91.06,91.0,91.01,7500.0,77.3714,77.3799,77.3289,77.3374,7500.0
2012-07-09 15:15:00,91.02,91.09,91.0,91.03,15000.0,77.3459,77.4054,77.3289,77.3544,15000.0
2012-07-09 15:20:00,91.04,91.07,90.89,91.06,20600.0,77.3629,77.3884,77.2354,77.3799,20600.0
2012-07-09 15:25:00,91.06,91.21,91.02,91.15,25600.0,77.3799,77.5074,77.3459,77.4564,25600.0
2012-07-09 15:30:00,91.16,91.16,90.96,91.08,23400.0,77.4649,77.4649,77.2949,77.3969,23400.0
2012-07-09 15:35:00,91.08,91.11,90.96,91.06,19900.0,77.3969,77.4224,77.2949,77.3799,19900.0
2012-07-09 15:40:00,91.07,91.19,91.05,91.11,18700.0,77.3884,77.4904,77.3714,77.4224,18700.0
2012-07-09 15:45:00,91.1,91.26,91.09,91.26,21300.0,77.4139,77.5498,77.4054,77.5498,21300.0
2012-07-09 15:50:00,91.23,91.23,91.12,91.2,40900.0,77.5243,77.5243,77.4309,77.4989,40900.0
2012-07-09 15:55:00,91.21,91.23,91.13,91.13,61400.0,77.5074,77.5243,77.4394,77.4394,61400.0
2012-07-10 09:30:00,90.99,91.72,90.99,91.7,18800.0,77.3204,77.9407,77.3204,77.9237,18800.0
2012-07-10 09:35:00,91.65,91.98,91.65,91.88,14900.0,77.8812,78.1617,77.8812,78.0767,14900.0
2012-07-10 09:40:00,91.8,91.82,91.65,91.68,19600.0,78.0087,78.0257,77.8812,77.9067,19600.0
2012-07-10 09:45:00,91.67,91.72,91.59,91.7,19400.0,77.8982,77.9407,77.8303,77.9237,19400.0
2012-07-10 09:50:00,91.65,91.86,91.64,91.86,11700.0,77.8812,78.0597,77.8728,78.0597,11700.0
2012-07-10 09:55:00,91.87,91.91,91.61,91.64,13000.0,78.0682,78.1022,77.8473,77.8728,13000.0
2012-07-10 10:00:00,91.67,91.8,91.6,91.63,25100.0,77.8982,78.0087,77.8388,77.8643,25100.0
2012-07-10 10:05:00,91.56,91.58,91.38,91.43,16200.0,77.8048,77.8218,77.6518,77.6943,16200.0
2012-07-10 10:10:00,91.42,91.52,91.35,91.39,25700.0,77.6858,77.7708,77.6263,77.6603,25700.0
2012-07-10 10:15:00,91.37,91.53,91.33,91.35,24100.0,77.6433,77.7793,77.6093,77.6263,24100.0
2012-07-10 10:20:00,91.35,91.48,91.35,91.43,10200.0,77.6263,77.7368,77.6263,77.6943,10200.0
2012-07-10 10:25:00,91.42,91.52,91.39,91.44,18600.0,77.6858,77.7708,77.6603,77.7028,18600.0
2012-07-10 10:30:00,91.42,91.5,91.4,91.4,10800.0,77.6858,77.7538,77.6688,77.6688,10800.0
2012-07-10 10:35:00,91.4,91.44,91.33,91.33,10500.0,77.6688,77.7028,77.6093,77.6093,10500.0
2012-07-10 10:40:00,91.3,91.39,91.27,91.31,13200.0,77.5838,77.6603,77.5583,77.5923,13200.0
2012-07-10 10:45:00,91.32,91.38,91.29,91.3,13600.0,77.6008,77.6518,77.5753,77.5838,13600.0
2012-07-10 10:50:00,91.3,91.43,91.27,91.37,7700.0,77.5838,77.6943,77.5583,77.6433,7700.0
2012-07-10 10:55:00,91.39,91.46,91.29,91.4,11700.0,77.6603,77.7198,77.5753,77.6688,11700.0
2012-07-10 11:00:00,91.42,91.43,91.27,91.27,17100.0,77.6858,77.6943,77.5583,77.5583,17100.0
2012-07-10 11:05:00,91.27,91.28,91.16,91.16,7500.0,77.5583,77.5668,77.4649,77.4649,7500.0
2012-07-10 11:10:00,91.16,91.26,91.11,91.16,16100.0,77.4649,77.5498,77.4224,77.4649,16100.0
2012-07-10 11:15:00,91.14,91.18,91.12,91.15,6800.0,77.4479,77.4819,77.4309,77.4564,6800.0
2012-07-10 11:20:00,91.17,91.25,91.16,91.23,6600.0,77.4734,77.5413,77.4649,77.5243,6600.0
2012-07-10 11:25:00,91.21,91.25,91.19,91.2,7000.0,77.5074,77.5413,77.4904,77.4989,7000.0
2012-07-10 11:30:00,91.2,91.24,91.13,91.2,10500.0,77.4989,77.5328,77.4394,77.4989,10500.0
2012-07-10 11:35:00,91.2,91.4,91.19,91.4,20600.0,77.4989,77.6688,77.4904,77.6688,20600.0
2012-07-10 11:40:00,91.44,91.48,91.42,91.46,2900.0,77.7028,77.7368,77.6858,77.7198,2900.0
2012-07-10 11:45:00,91.41,91.49,91.35,91.49,5400.0,77.6773,77.7453,77.6263,77.7453,5400.0
2012-07-10 11:50:00,91.47,91.49,91.38,91.42,7500.0,77.7283,77.7453,77.6518,77.6858,7500.0
2012-07-10 11:55:00,91.39,91.47,91.37,91.4,67400.0,77.6603,77.7283,77.6433,77.6688,67400.0
2012-07-10 12:00:00,91.4,91.42,91.27,91.35,142400.0,77.6688,77.6858,77.5583,77.6263,142400.0
2012-07-10 12:05:00,91.35,91.48,91.34,91.43,58800.0,77.6263,77.7368,77.6178,77.6943,58800.0
2012-07-10 12:10:00,91.46,91.46,91.41,91.44,3800.0,77.7198,77.7198,77.6773,77.7028,3800.0
2012-07-10 12:15:00,91.4,91.44,91.32,91.38,17400.0,77.6688,77.7028,77.6008,77.6518,17400.0
2012-07-10 12:20:00,91.38,91.44,91.38,91.41,5600.0,77.6518,77.7028,77.6518,77.6773,5600.0
2012-07-10 12:25:00,91.39,91.4,91.34,91.34,5900.0,77.6603,77.6688,77.6178,77.6178,5900.0
2012-07-10 12:30:00,91.33,91.38,91.32,91.37,3100.0,77.6093,77.6518,77.6008,77.6433,3100.0
2012-07-10 12:35:00,91.38,91.41,91.38,91.39,2300.0,77.6518,77.6773,77.6518,77.6603,2300.0
2012-07-10 12:40:00,91.4,91.43,91.35,91.35,7200.0,77.6688,77.6943,77.6263,77.6263,7200.0
2012-07-10 12:45:00,91.35,91.4,91.35,91.36,9100.0,77.6263,77.6688,77.6263,77.6348,9100.0
2012-07-10 12:50:00,91.35,91.37,91.35,91.37,3700.0,77.6263,77.6433,77.6263,77.6433,3700.0
2012-07-10 12:55:00,91.35,91.36,91.32,91.35,16300.0,77.6263,77.6348,77.6008,77.6263,16300.0
2012-07-10 13:00:00,91.35,91.38,91.35,91.37,2800.0,77.6263,77.6518,77.6263,77.6433,2800.0
2012-07-10 13:05:00,91.36,91.4,91.34,91.38,4000.0,77.6348,77.6688,77.6178,77.6518,4000.0
2012-07-10 13:10:00,91.4,91.4,91.38,91.4,2000.0,77.6688,77.6688,77.6518,77.6688,2000.0
2012-07-10 13:15:00,91.41,91.44,91.38,91.38,7800.0,77.6773,77.7028,77.6518,77.6518,7800.0
2012-07-10 13:20:00,91.39,91.39,91.25,91.26,15900.0,77.6603,77.6603,77.5413,77.5498,15900.0
2012-07-10 13:25:00,91.26,91.27,91.21,91.24,33700.0,77.5498,77.5583,77.5074,77.5328,33700.0
2012-07-10 13:30:00,91.25,91.25,91.1,91.11,25700.0,77.5413,77.5413,77.4139,77.4224,25700.0
2012-07-10 13:35:00,91.11,91.11,90.82,90.82,17800.0,77.4224,77.4224,77.1759,77.1759,17800.0
2012-07-10 13:40:00,90.83,90.83,90.75,90.83,9600.0,77.1844,77.1844,77.1165,77.1844,9600.0
2012-07-10 13:45:00,90.84,90.85,90.74,90.76,12500.0,77.1929,77.2014,77.108,77.125,12500.0
2012-07-10 13:50:00,90.74,90.88,90.68,90.88,14700.0,77.108,77.2269,77.057,77.2269,14700.0
2012-07-10 13:55:00,90.9,90.92,90.72,90.76,14300.0,77.2439,77.2609,77.091,77.125,14300.0
2012-07-10 14:00:00,90.75,90.82,90.71,90.78,18700.0,77.1165,77.1759,77.0825,77.142,18700.0
2012-07-10 14:05:00,90.79,90.79,90.61,90.64,12600.0,77.1504,77.1504,76.9975,77.023,12600.0
2012-07-10 14:10:00,90.62,90.65,90.42,90.46,22500.0,77.006,77.0315,76.836,76.87,22500.0
2012-07-10 14:15:00,90.45,90.47,90.07,90.07,23500.0,76.8615,76.8785,76.5386,76.5386,23500.0
2012-07-10 14:20:00,90.07,90.14,90.0,90.08,17400.0,76.5386,76.5981,76.4791,76.5471,17400.0
2012-07-10 14:25:00,90.07,90.18,90.07,90.15,15500.0,76.5386,76.6321,76.5386,76.6066,15500.0
2012-07-10 14:30:00,90.16,90.17,89.92,90.03,27700.0,76.6151,76.6236,76.4112,76.5046,27700.0
2012-07-10 14:35:00,90.06,90.22,90.04,90.22,12800.0,76.5301,76.6661,76.5131,76.6661,12800.0
2012-07-10 14:40:00,90.22,90.33,90.19,90.29,19900.0,76.6661,76.7596,76.6406,76.7256,19900.0
2012-07-10 14:45:00,90.31,90.42,90.31,90.36,13300.0,76.7426,76.836,76.7426,76.785,13300.0
2012-07-10 14:50:00,90.37,90.37,90.14,90.22,23700.0,76.7935,76.7935,76.5981,76.6661,23700.0
2012-07-10 14:55:00,90.22,90.3,90.18,90.23,18100.0,76.6661,76.7341,76.6321,76.6746,18100.0
2012-07-10 15:00:00,90.22,90.45,90.22,90.38,22000.0,76.6661,76.8615,76.6661,76.802,22000.0
2012-07-10 15:05:00,90.36,90.46,90.25,90.25,17700.0,76.785,76.87,76.6916,76.6916,17700.0
2012-07-10 15:10:00,90.25,90.31,90.12,90.17,21800.0,76.6916,76.7426,76.5811,76.6236,21800.0
2012-07-10 15:15:00,90.17,90.25,90.08,90.21,24400.0,76.6236,76.6916,76.5471,76.6576,24400.0
2012-07-10 15:20:00,90.23,90.28,90.15,90.15,35800.0,76.6746,76.7171,76.6066,76.6066,35800.0
2012-07-10 15:25:00,90.16,90.18,90.06,90.09,27200.0,76.6151,76.6321,76.5301,76.5556,27200.0
2012-07-10 15:30:00,90.09,90.2,90.09,90.18,28100.0,76.5556,76.6491,76.5556,76.6321,28100.0
2012-07-10 15:35:00,90.2,90.22,90.07,90.13,35500.0,76.6491,76.6661,76.5386,76.5896,35500.0
2012-07-10 15:40:00,90.13,90.27,90.09,90.26,55700.0,76.5896,76.7086,76.5556,76.7001,55700.0
2012-07-10 15:45:00,90.25,90.44,90.25,90.36,63400.0,76.6916,76.853,76.6916,76.785,63400.0
2012-07-10 15:50:00,90.37,90.53,90.35,90.52,40900.0,76.7935,76.9295,76.7766,76.921,40900.0
2012-07-10 15:55:00,90.53,90.55,90.44,90.48,49300.0,76.9295,76.9465,76.853,76.887,49300.0
2012-07-11 09:30:00,90.31,90.58,90.11,90.34,34300.0,76.7426,76.972,76.5726,76.7681,34300.0
2012-07-11 09:35:00,90.34,90.35,90.22,90.29,22600.0,76.7681,76.7766,76.6661,76.7256,22600.0
2012-07-11 09:40:00,90.32,90.35,90.13,90.25,25200.0,76.7511,76.7766,76.5896,76.6916,25200.0
2012-07-11 09:45:00,90.21,90.49,90.19,90.44,31500.0,76.6576,76.8955,76.6406,76.853,31500.0
2012-07-11 09:50:00,90.39,90.54,90.39,90.54,21500.0,76.8105,76.938,76.8105,76.938,21500.0
2012-07-11 09:55:00,90.51,90.52,90.37,90.44,22900.0,76.9125,76.921,76.7935,76.853,22900.0
2012-07-11 10:00:00,90.48,90.87,90.48,90.87,25700.0,76.887,77.2184,76.887,77.2184,25700.0
2012-07-11 10:05:00,90.89,90.94,90.71,90.75,15600.0,77.2354,77.2779,77.0825,77.1165,15600.0
2012-07-11 10:10:00,90.77,90.77,90.51,90.56,17500.0,77.1335,77.1335,76.9125,76.955,17500.0
2012-07-11 10:15:00,90.58,90.69,90.5,90.69,6100.0,76.972,77.0655,76.904,77.0655,6100.0
2012-07-11 10:20:00,90.69,90.69,90.58,90.65,15600.0,77.0655,77.0655,76.972,77.0315,15600.0
2012-07-11 10:25:00,90.59,90.63,90.54,90.59,16900.0,76.9805,77.0145,76.938,76.9805,16900.0
2012-07-11 10:30:00,90.6,90.62,90.42,90.5,14100.0,76.989,77.006,76.836,76.904,14100.0
2012-07-11 10:35:00,90.49,90.57,90.4,90.48,18000.0,76.8955,76.9635,76.819,76.887,18000.0
2012-07-11 10:40:00,90.48,90.56,90.46,90.51,7500.0,76.887,76.955,76.87,76.9125,7500.0
2012-07-11 10:45:00,90.51,90.51,90.43,90.45,17100.0,76.9125,76.9125,76.8445,76.8615,17100.0
2012-07-11 10:50:00,90.47,90.5,90.44,90.47,37500.0,76.8785,76.904,76.853,76.8785,37500.0
2012-07-11 10:55:00,90.46,90.53,90.43,90.46,13100.0,76.87,76.9295,76.8445,76.87,13100.0
2012-07-11 11:00:00,90.46,90.65,90.45,90.61,12400.0,76.87,77.0315,76.8615,76.9975,12400.0
2012-07-11 11:05:00,90.61,90.71,90.58,90.66,12900.0,76.9975,77.0825,76.972,77.04,12900.0
2012-07-11 11:10:00,90.65,90.67,90.48,90.48,20800.0,77.0315,77.0485,76.887,76.887,20800.0
2012-07-11 11:15:00,90.49,90.58,90.49,90.49,19300.0,76.8955,76.972,76.8955,76.8955,19300.0
2012-07-11 11:20:00,90.52,90.63,90.5,90.58,7100.0,76.921,77.0145,76.904,76.972,7100.0
2012-07-11 11:25:00,90.59,90.68,90.59,90.59,9400.0,76.9805,77.057,76.9805,76.9805,9400.0
2012-07-11 11:30:00,90.57,90.8,90.57,90.77,9600.0,76.9635,77.1589,76.9635,77.1335,9600.0
2012-07-11 11:35:00,90.77,90.9,90.77,90.81,10500.0,77.1335,77.2439,77.1335,77.1674,10500.0
2012-07-11 11:40:00,90.83,90.86,90.78,90.79,6700.0,77.1844,77.2099,77.142,77.1504,6700.0
2012-07-11 11:45:00,90.78,90.89,90.73,90.86,12300.0,77.142,77.2354,77.0995,77.2099,12300.0
2012-07-11 11:50:00,90.86,90.87,90.81,90.81,5600.0,77.2099,77.2184,77.1674,77.1674,5600.0
2012-07-11 11:55:00,90.84,90.87,90.83,90.85,13600.0,77.1929,77.2184,77.1844,77.2014,13600.0
2012-07-11 12:00:00,90.86,90.98,90.84,90.93,21400.0,77.2099,77.3119,77.1929,77.2694,21400.0
2012-07-11 12:05:00,90.92,90.96,90.83,90.84,14800.0,77.2609,77.2949,77.1844,77.1929,14800.0
2012-07-11 12:10:00,90.85,90.92,90.75,90.75,9400.0,77.2014,77.2609,77.1165,77.1165,9400.0
2012-07-11 12:15:00,90.75,90.86,90.73,90.76,8900.0,77.1165,77.2099,77.0995,77.125,8900.0
2012-07-11 12:20:00,90.76,90.82,90.74,90.75,13000.0,77.125,77.1759,77.108,77.1165,13000.0
2012-07-11 12:25:00,90.72,90.75,90.71,90.74,10800.0,77.091,77.1165,77.0825,77.108,10800.0
2012-07-11 12:30:00,90.75,90.79,90.71,90.76,5500.0,77.1165,77.1504,77.0825,77.125,5500.0
2012-07-11 12:35:00,90.76,90.81,90.74,90.81,7600.0,77.125,77.1674,77.108,77.1674,7600.0
2012-07-11 12:40:00,90.79,90.8,90.75,90.77,2800.0,77.1504,77.1589,77.1165,77.1335,2800.0
2012-07-11 12:45:00,90.8,90.81,90.71,90.72,4000.0,77.1589,77.1674,77.0825,77.091,4000.0
2012-07-11 12:50:00,90.7,90.7,90.61,90.61,7900.0,77.074,77.074,76.9975,76.9975,7900.0
2012-07-11 12:55:00,90.6,90.7,90.54,90.65,9000.0,76.989,77.074,76.938,77.0315,9000.0
2012-07-11 13:00:00,90.65,90.68,90.61,90.65,17400.0,77.0315,77.057,76.9975,77.0315,17400.0
2012-07-11 13:05:00,90.65,90.74,90.65,90.74,4600.0,77.0315,77.108,77.0315,77.108,4600.0
2012-07-11 13:10:00,90.74,90.75,90.65,90.67,4500.0,77.108,77.1165,77.0315,77.0485,4500.0
2012-07-11 13:15:00,90.67,90.68,90.57,90.59,21600.0,77.0485,77.057,76.9635,76.9805,21600.0
2012-07-11 13:20:00,90.59,90.63,90.58,90.59,20700.0,76.9805,77.0145,76.972,76.9805,20700.0
2012-07-11 13:25:00,90.58,90.61,90.58,90.61,6800.0,76.972,76.9975,76.972,76.9975,6800.0
2012-07-11 13:30:00,90.61,90.63,90.61,90.63,10700.0,76.9975,77.0145,76.9975,77.0145,10700.0
2012-07-11 13:35:00,90.61,90.62,90.58,90.6,6100.0,76.9975,77.006,76.972,76.989,6100.0
2012-07-11 13:40:00,90.6,90.63,90.57,90.63,7600.0,76.989,77.0145,76.9635,77.0145,7600.0
2012-07-11 13:45:00,90.6,90.62,90.58,90.6,7700.0,76.989,77.006,76.972,76.989,7700.0
2012-07-11 13:50:00,90.62,90.63,90.59,90.61,7000.0,77.006,77.0145,76.9805,76.9975,7000.0
2012-07-11 13:55:00,90.62,90.64,90.58,90.64,15300.0,77.006,77.023,76.972,77.023,15300.0
2012-07-11 14:00:00,90.65,90.77,90.4,90.47,93700.0,77.0315,77.1335,76.819,76.8785,93700.0
2012-07-11 14:05:00,90.45,90.45,90.07,90.26,38000.0,76.8615,76.8615,76.5386,76.7001,38000.0
2012-07-11 14:10:00,90.28,90.38,90.16,90.3,26000.0,76.7171,76.802,76.6151,76.7341,26000.0
2012-07-11 14:15:00,90.26,90.33,90.15,90.22,28200.0,76.7001,76.7596,76.6066,76.6661,28200.0
2012-07-11 14:20:00,90.22,90.3,90.07,90.08,24900.0,76.6661,76.7341,76.5386,76.5471,24900.0
2012-07-11 14:25:00,90.05,90.18,90.04,90.11,27500.0,76.5216,76.6321,76.5131,76.5726,27500.0
2012-07-11 14:30:00,90.1,90.11,89.98,90.0,50400.0,76.5641,76.5726,76.4621,76.4791,50400.0
2012-07-11 14:35:00,90.03,90.07,89.99,89.99,27400.0,76.5046,76.5386,76.4706,76.4706,27400.0
2012-07-11 14:40:00,89.99,90.13,89.98,90.1,41300.0,76.4706,76.5896,76.4621,76.5641,41300.0
2012-07-11 14:45:00,90.1,90.17,90.04,90.17,24600.0,76.5641,76.6236,76.5131,76.6236,24600.0
2012-07-11 14:50:00,90.17,90.3,90.14,90.23,33500.0,76.6236,76.7341,76.5981,76.6746,33500.0
2012-07-11 14:55:00,90.23,90.32,90.23,90.24,17100.0,76.6746,76.7511,76.6746,76.6831,17100.0
2012-07-11 15:00:00,90.24,90.5,90.24,90.42,24500.0,76.6831,76.904,76.6831,76.836,24500.0
2012-07-11 15:05:00,90.44,90.55,90.42,90.55,18500.0,76.853,76.9465,76.836,76.9465,18500.0
2012-07-11 15:10:00,90.52,90.55,90.43,90.46,12700.0,76.921,76.9465,76.8445,76.87,12700.0
2012-07-11 15:15:00,90.45,90.52,90.4,90.47,17100.0,76.8615,76.921,76.819,76.8785,17100.0
2012-07-11 15:20:00,90.45,90.48,90.43,90.46,20500.0,76.8615,76.887,76.8445,76.87,20500.0
2012-07-11 15:25:00,90.48,90.5,90.26,90.42,20900.0,76.887,76.904,76.7001,76.836,20900.0
2012-07-11 15:30:00,90.39,90.51,90.32,90.43,20900.0,76.8105,76.9125,76.7511,76.8445,20900.0
2012-07-11 15:35:00,90.46,90.47,90.39,90.45,25100.0,76.87,76.8785,76.8105,76.8615,25100.0
2012-07-11 15:40:00,90.43,90.62,90.43,90.59,41600.0,76.8445,77.006,76.8445,76.9805,41600.0
2012-07-11 15:45:00,90.6,90.8,90.6,90.79,49700.0,76.989,77.1589,76.989,77.1504,49700.0
2012-07-11 15:50:00,90.78,90.88,90.75,90.79,50600.0,77.142,77.2269,77.1165,77.1504,50600.0
2012-07-11 15:55:00,90.79,90.79,90.58,90.61,53400.0,77.1504,77.1504,76.972,76.9975,53400.0
2012-07-12 09:30:00,90.0,90.03,89.51,89.86,38700.0,76.4791,76.5046,76.0627,76.3602,38700.0
2012-07-12 09:35:00,89.79,89.89,89.54,89.66,66500.0,76.3007,76.3857,76.0882,76.1902,66500.0
2012-07-12 09:40:00,89.66,89.66,89.36,89.56,34100.0,76.1902,76.1902,75.9353,76.1052,34100.0
2012-07-12 09:45:00,89.56,89.7,89.48,89.5,23300.0,76.1052,76.2242,76.0373,76.0542,23300.0
2012-07-12 09:50:00,89.5,89.74,89.48,89.61,21500.0,76.0542,76.2582,76.0373,76.1477,21500.0
2012-07-12 09:55:00,89.61,89.64,89.49,89.51,39200.0,76.1477,76.1732,76.0457,76.0627,39200.0
2012-07-12 10:00:00,89.51,89.52,89.31,89.44,41400.0,76.0627,76.0712,75.8928,76.0033,41400.0
2012-07-12 10:05:00,89.44,89.49,89.2,89.25,26100.0,76.0033,76.0457,75.7993,75.8418,26100.0
2012-07-12 10:10:00,89.26,89.48,89.2,89.47,26800.0,75.8503,76.0373,75.7993,76.0288,26800.0
2012-07-12 10:15:00,89.47,89.47,89.25,89.28,15300.0,76.0288,76.0288,75.8418,75.8673,15300.0
2012-07-12 10:20:00,89.28,89.42,89.27,89.37,14700.0,75.8673,75.9863,75.8588,75.9438,14700.0
2012-07-12 10:25:00,89.36,89.37,89.26,89.33,18300.0,75.9353,75.9438,75.8503,75.9098,18300.0
2012-07-12 10:30:00,89.3,89.33,89.07,89.15,58300.0,75.8843,75.9098,75.6888,75.7568,58300.0
2012-07-12 10:35:00,89.16,89.21,89.02,89.02,25000.0,75.7653,75.8078,75.6464,75.6464,25000.0
2012-07-12 10:40:00,89.05,89.07,89.0,89.06,21800.0,75.6719,75.6888,75.6294,75.6803,21800.0
2012-07-12 10:45:00,89.06,89.09,88.93,89.07,26000.0,75.6803,75.7058,75.5699,75.6888,26000.0
2012-07-12 10:50:00,89.07,89.22,89.06,89.2,14200.0,75.6888,75.8163,75.6803,75.7993,14200.0
2012-07-12 10:55:00,89.2,89.26,89.18,89.2,31200.0,75.7993,75.8503,75.7823,75.7993,31200.0
2012-07-12 11:00:00,89.21,89.34,89.2,89.34,19000.0,75.8078,75.9183,75.7993,75.9183,19000.0
2012-07-12 11:05:00,89.36,89.46,89.33,89.44,18900.0,75.9353,76.0203,75.9098,76.0033,18900.0
2012-07-12 11:10:00,89.42,89.43,89.31,89.35,20900.0,75.9863,75.9948,75.8928,75.9268,20900.0
2012-07-12 11:15:00,89.37,89.42,89.35,89.36,14400.0,75.9438,75.9863,75.9268,75.9353,14400.0
2012-07-12 11:20:00,89.34,89.43,89.34,89.35,17800.0,75.9183,75.9948,75.9183,75.9268,17800.0
2012-07-12 11:25:00,89.36,89.55,89.35,89.54,10100.0,75.9353,76.0967,75.9268,76.0882,10100.0
2012-07-12 11:30:00,89.51,89.63,89.46,89.47,11300.0,76.0627,76.1647,76.0203,76.0288,11300.0
2012-07-12 11:35:00,89.48,89.57,89.44,89.5,16000.0,76.0373,76.1137,76.0033,76.0542,16000.0
2012-07-12 11:40:00,89.5,89.62,89.5,89.61,11900.0,76.0542,76.1562,76.0542,76.1477,11900.0
2012-07-12 11:45:00,89.65,89.84,89.65,89.84,6400.0,76.1817,76.3432,76.1817,76.3432,6400.0
2012-07-12 11:50:00,89.87,89.94,89.84,89.86,10700.0,76.3687,76.4281,76.3432,76.3602,10700.0
2012-07-12 11:55:00,89.87,90.1,89.87,89.92,28200.0,76.3687,76.5641,76.3687,76.4112,28200.0
2012-07-12 12:00:00,89.89,89.92,89.76,89.79,31200.0,76.3857,76.4112,76.2752,76.3007,31200.0
2012-07-12 12:05:00,89.76,89.78,89.65,89.69,16900.0,76.2752,76.2922,76.1817,76.2157,16900.0
2012-07-12 12:10:00,89.69,89.79,89.66,89.66,16500.0,76.2157,76.3007,76.1902,76.1902,16500.0
2012-07-12 12:15:00,89.63,89.67,89.55,89.56,14000.0,76.1647,76.1987,76.0967,76.1052,14000.0
2012-07-12 12:20:00,89.57,89.58,89.5,89.58,10300.0,76.1137,76.1222,76.0542,76.1222,10300.0
2012-07-12 12:25:00,89.53,89.57,89.52,89.57,8300.0,76.0797,76.1137,76.0712,76.1137,8300.0
2012-07-12 12:30:00,89.58,89.61,89.47,89.48,16200.0,76.1222,76.1477,76.0288,76.0373,16200.0
2012-07-12 12:35:00,89.5,89.55,89.48,89.53,15600.0,76.0542,76.0967,76.0373,76.0797,15600.0
2012-07-12 12:40:00,89.53,89.63,89.53,89.61,8800.0,76.0797,76.1647,76.0797,76.1477,8800.0
2012-07-12 12:45:00,89.62,89.65,89.62,89.63,12400.0,76.1562,76.1817,76.1562,76.1647,12400.0
2012-07-12 12:50:00,89.64,89.66,89.55,89.56,25800.0,76.1732,76.1902,76.0967,76.1052,25800.0
2012-07-12 12:55:00,89.56,89.58,89.5,89.55,21400.0,76.1052,76.1222,76.0542,76.0967,21400.0
2012-07-12 13:00:00,89.56,89.58,89.51,89.51,20300.0,76.1052,76.1222,76.0627,76.0627,20300.0
2012-07-12 13:05:00,89.51,89.58,89.5,89.58,22300.0,76.0627,76.1222,76.0542,76.1222,22300.0
2012-07-12 13:10:00,89.58,89.8,89.55,89.7,39300.0,76.1222,76.3092,76.0967,76.2242,39300.0
2012-07-12 13:15:00,89.7,89.78,89.7,89.78,17100.0,76.2242,76.2922,76.2242,76.2922,17100.0
2012-07-12 13:20:00,89.78,89.94,89.78,89.85,15400.0,76.2922,76.4281,76.2922,76.3517,15400.0
2012-07-12 13:25:00,89.83,89.98,89.77,89.8,13500.0,76.3347,76.4621,76.2837,76.3092,13500.0
2012-07-12 13:30:00,89.82,89.91,89.81,89.88,8600.0,76.3262,76.4027,76.3177,76.3772,8600.0
2012-07-12 13:35:00,89.87,89.93,89.85,89.91,21600.0,76.3687,76.4196,76.3517,76.4027,21600.0
2012-07-12 13:40:00,89.91,90.06,89.91,89.95,17000.0,76.4027,76.5301,76.4027,76.4366,17000.0
2012-07-12 13:45:00,89.93,90.09,89.93,90.05,16500.0,76.4196,76.5556,76.4196,76.5216,16500.0
2012-07-12 13:50:00,90.07,90.09,89.89,89.9,19400.0,76.5386,76.5556,76.3857,76.3942,19400.0
2012-07-12 13:55:00,89.89,89.91,89.76,89.77,17300.0,76.3857,76.4027,76.2752,76.2837,17300.0
2012-07-12 14:00:00,89.78,89.83,89.64,89.66,14700.0,76.2922,76.3347,76.1732,76.1902,14700.0
2012-07-12 14:05:00,89.66,89.84,89.58,89.81,28000.0,76.1902,76.3432,76.1222,76.3177,28000.0
2012-07-12 14:10:00,89.83,89.9,89.6,89.6,26600.0,76.3347,76.3942,76.1392,76.1392,26600.0
2012-07-12 14:15:00,89.62,89.72,89.55,89.55,28600.0,76.1562,76.2412,76.0967,76.0967,28600.0
2012-07-12 14:20:00,89.57,89.61,89.48,89.48,22900.0,76.1137,76.1477,76.0373,76.0373,22900.0
2012-07-12 14:25:00,89.5,89.6,89.49,89.58,27500.0,76.0542,76.1392,76.0457,76.1222,27500.0
2012-07-12 14:30:00,89.55,89.67,89.54,89.55,19200.0,76.0967,76.1987,76.0882,76.0967,19200.0
2012-07-12 14:35:00,89.54,89.73,89.54,89.68,23500.0,76.0882,76.2497,76.0882,76.2072,23500.0
2012-07-12 14:40:00,89.68,89.78,89.68,89.73,23800.0,76.2072,76.2922,76.2072,76.2497,23800.0
2012-07-12 14:45:00,89.7,89.7,89.53,89.55,31900.0,76.2242,76.2242,76.0797,76.0967,31900.0
2012-07-12 14:50:00,89.55,89.65,89.54,89.54,20100.0,76.0967,76.1817,76.0882,76.0882,20100.0
2012-07-12 14:55:00,89.54,89.57,89.48,89.5,36100.0,76.0882,76.1137,76.0373,76.0542,36100.0
2012-07-12 15:00:00,89.5,89.53,89.45,89.48,34000.0,76.0542,76.0797,76.0118,76.0373,34000.0
2012-07-12 15:05:00,89.47,89.53,89.45,89.5,29600.0,76.0288,76.0797,76.0118,76.0542,29600.0
2012-07-12 15:10:00,89.5,89.73,89.5,89.72,41500.0,76.0542,76.2497,76.0542,76.2412,41500.0
2012-07-12 15:15:00,89.71,89.83,89.59,89.66,37700.0,76.2327,76.3347,76.1307,76.1902,37700.0
2012-07-12 15:20:00,89.67,89.7,89.57,89.69,72100.0,76.1987,76.2242,76.1137,76.2157,72100.0
2012-07-12 15:25:00,89.7,89.72,89.45,89.45,55400.0,76.2242,76.2412,76.0118,76.0118,55400.0
2012-07-12 15:30:00,89.44,89.71,89.44,89.56,49300.0,76.0033,76.2327,76.0033,76.1052,49300.0
2012-07-12 15:35:00,89.57,89.7,89.54,89.68,36700.0,76.1137,76.2242,76.0882,76.2072,36700.0
2012-07-12 15:40:00,89.68,89.83,89.65,89.77,37800.0,76.2072,76.3347,76.1817,76.2837,37800.0
2012-07-12 15:45:00,89.77,89.87,89.75,89.82,80100.0,76.2837,76.3687,76.2667,76.3262,80100.0
2012-07-12 15:50:00,89.81,89.81,89.52,89.53,83000.0,76.3177,76.3177,76.0712,76.0797,83000.0
2012-07-12 15:55:00,89.52,89.57,89.43,89.52,74200.0,76.0712,76.1137,75.9948,76.0712,74200.0
2012-07-13 09:30:00,89.63,90.03,89.63,89.98,22400.0,76.1647,76.5046,76.1647,76.4621,22400.0
2012-07-13 09:35:00,89.98,90.23,89.91,90.17,27300.0,76.4621,76.6746,76.4027,76.6236,27300.0
2012-07-13 09:40:00,90.25,90.5,90.21,90.47,11700.0,76.6916,76.904,76.6576,76.8785,11700.0
2012-07-13 09:45:00,90.59,91.0,90.59,90.99,38900.0,76.9805,77.3289,76.9805,77.3204,38900.0
2012-07-13 09:50:00,90.99,91.17,90.91,91.09,39300.0,77.3204,77.4734,77.2524,77.4054,39300.0
2012-07-13 09:55:00,91.14,91.59,91.09,91.45,39100.0,77.4479,77.8303,77.4054,77.7113,39100.0
2012-07-13 10:00:00,91.49,91.53,91.36,91.51,42300.0,77.7453,77.7793,77.6348,77.7623,42300.0
2012-07-13 10:05:00,91.53,91.83,91.51,91.66,32200.0,77.7793,78.0342,77.7623,77.8897,32200.0
2012-07-13 10:10:00,91.68,91.68,91.51,91.55,13100.0,77.9067,77.9067,77.7623,77.7963,13100.0
2012-07-13 10:15:00,91.55,91.59,91.39,91.43,29800.0,77.7963,77.8303,77.6603,77.6943,29800.0
2012-07-13 10:20:00,91.46,91.48,91.41,91.48,15200.0,77.7198,77.7368,77.6773,77.7368,15200.0
2012-07-13 10:25:00,91.48,91.49,91.16,91.16,19600.0,77.7368,77.7453,77.4649,77.4649,19600.0
2012-07-13 10:30:00,91.18,91.3,91.1,91.1,7100.0,77.4819,77.5838,77.4139,77.4139,7100.0
2012-07-13 10:35:00,91.09,91.18,91.08,91.09,7500.0,77.4054,77.4819,77.3969,77.4054,7500.0
2012-07-13 10:40:00,91.11,91.16,91.06,91.09,18400.0,77.4224,77.4649,77.3799,77.4054,18400.0
2012-07-13 10:45:00,91.11,91.38,91.11,91.32,12200.0,77.4224,77.6518,77.4224,77.6008,12200.0
2012-07-13 10:50:00,91.33,91.38,91.31,91.37,5900.0,77.6093,77.6518,77.5923,77.6433,5900.0
2012-07-13 10:55:00,91.39,91.44,91.33,91.35,6000.0,77.6603,77.7028,77.6093,77.6263,6000.0
2012-07-13 11:00:00,91.34,91.38,91.23,91.27,8000.0,77.6178,77.6518,77.5243,77.5583,8000.0
2012-07-13 11:05:00,91.27,91.3,91.23,91.26,5300.0,77.5583,77.5838,77.5243,77.5498,5300.0
2012-07-13 11:10:00,91.27,91.32,91.24,91.32,23900.0,77.5583,77.6008,77.5328,77.6008,23900.0
2012-07-13 11:15:00,91.34,91.39,91.31,91.38,7600.0,77.6178,77.6603,77.5923,77.6518,7600.0
2012-07-13 11:20:00,91.35,91.36,91.31,91.31,3300.0,77.6263,77.6348,77.5923,77.5923,3300.0
2012-07-13 11:25:00,91.31,91.37,91.28,91.33,7300.0,77.5923,77.6433,77.5668,77.6093,7300.0
2012-07-13 11:30:00,91.37,91.41,91.36,91.4,2000.0,77.6433,77.6773,77.6348,77.6688,2000.0
2012-07-13 11:35:00,91.38,91.42,91.35,91.42,5800.0,77.6518,77.6858,77.6263,77.6858,5800.0
2012-07-13 11:40:00,91.42,91.5,91.4,91.5,19800.0,77.6858,77.7538,77.6688,77.7538,19800.0
2012-07-13 11:45:00,91.51,91.62,91.51,91.6,13800.0,77.7623,77.8558,77.7623,77.8388,13800.0
2012-07-13 11:50:00,91.6,91.66,91.6,91.66,10300.0,77.8388,77.8897,77.8388,77.8897,10300.0
2012-07-13 11:55:00,91.66,91.69,91.62,91.68,8400.0,77.8897,77.9152,77.8558,77.9067,8400.0
2012-07-13 12:00:00,91.66,91.74,91.65,91.72,10500.0,77.8897,77.9577,77.8812,77.9407,10500.0
2012-07-13 12:05:00,91.72,91.74,91.7,91.73,5200.0,77.9407,77.9577,77.9237,77.9492,5200.0
2012-07-13 12:10:00,91.73,91.8,91.7,91.73,15700.0,77.9492,78.0087,77.9237,77.9492,15700.0
2012-07-13 12:15:00,91.73,91.78,91.73,91.75,8300.0,77.9492,77.9917,77.9492,77.9662,8300.0
2012-07-13 12:20:00,91.75,91.78,91.75,91.77,12700.0,77.9662,77.9917,77.9662,77.9832,12700.0
2012-07-13 12:25:00,91.78,91.81,91.69,91.7,11600.0,77.9917,78.0172,77.9152,77.9237,11600.0
2012-07-13 12:30:00,91.71,91.8,91.7,91.8,5400.0,77.9322,78.0087,77.9237,78.0087,5400.0
2012-07-13 12:35:00,91.8,91.84,91.79,91.84,8000.0,78.0087,78.0427,78.0002,78.0427,8000.0
2012-07-13 12:40:00,91.86,91.86,91.81,91.83,13900.0,78.0597,78.0597,78.0172,78.0342,13900.0
2012-07-13 12:45:00,91.82,91.87,91.82,91.84,5100.0,78.0257,78.0682,78.0257,78.0427,5100.0
2012-07-13 12:50:00,91.82,91.84,91.79,91.82,7400.0,78.0257,78.0427,78.0002,78.0257,7400.0
2012-07-13 12:55:00,91.82,91.84,91.8,91.83,7600.0,78.0257,78.0427,78.0087,78.0342,7600.0
2012-07-13 13:00:00,91.83,91.86,91.81,91.86,7200.0,78.0342,78.0597,78.0172,78.0597,7200.0
2012-07-13 13:05:00,91.84,91.88,91.84,91.84,9600.0,78.0427,78.0767,78.0427,78.0427,9600.0
2012-07-13 13:10:00,91.84,91.88,91.79,91.81,10000.0,78.0427,78.0767,78.0002,78.0172,10000.0
2012-07-13 13:15:00,91.82,91.84,91.78,91.84,3600.0,78.0257,78.0427,77.9917,78.0427,3600.0
2012-07-13 13:20:00,91.83,91.88,91.81,91.88,6700.0,78.0342,78.0767,78.0172,78.0767,6700.0
2012-07-13 13:25:00,91.87,91.88,91.82,91.88,22400.0,78.0682,78.0767,78.0257,78.0767,22400.0
2012-07-13 13:30:00,91.87,91.92,91.86,91.89,25200.0,78.0682,78.1107,78.0597,78.0852,25200.0
2012-07-13 13:35:00,91.88,91.94,91.88,91.9,15100.0,78.0767,78.1277,78.0767,78.0937,15100.0
2012-07-13 13:40:00,91.91,91.96,91.9,91.95,7200.0,78.1022,78.1447,78.0937,78.1362,7200.0
2012-07-13 13:45:00,91.96,91.99,91.93,91.97,5400.0,78.1447,78.1702,78.1192,78.1532,5400.0
2012-07-13 13:50:00,91.97,92.07,91.96,92.07,20200.0,78.1532,78.2382,78.1447,78.2382,20200.0
2012-07-13 13:55:00,92.07,92.12,92.04,92.12,25100.0,78.2382,78.2806,78.2127,78.2806,25100.0
2012-07-13 14:00:00,92.12,92.13,92.03,92.1,14100.0,78.2806,78.2891,78.2042,78.2636,14100.0
2012-07-13 14:05:00,92.09,92.12,92.04,92.1,16500.0,78.2551,78.2806,78.2127,78.2636,16500.0
2012-07-13 14:10:00,92.1,92.11,92.08,92.1,9900.0,78.2636,78.2721,78.2466,78.2636,9900.0
2012-07-13 14:15:00,92.1,92.13,92.03,92.11,13600.0,78.2636,78.2891,78.2042,78.2721,13600.0
2012-07-13 14:20:00,92.1,92.2,92.1,92.17,27500.0,78.2636,78.3486,78.2636,78.3231,27500.0
2012-07-13 14:25:00,92.17,92.28,92.15,92.21,32900.0,78.3231,78.4166,78.3061,78.3571,32900.0
2012-07-13 14:30:00,92.21,92.3,92.2,92.29,25700.0,78.3571,78.4336,78.3486,78.4251,25700.0
2012-07-13 14:35:00,92.29,92.38,92.29,92.34,41100.0,78.4251,78.5016,78.4251,78.4676,41100.0
2012-07-13 14:40:00,92.35,92.44,92.35,92.44,21300.0,78.4761,78.5526,78.4761,78.5526,21300.0
2012-07-13 14:45:00,92.43,92.5,92.4,92.44,35000.0,78.5441,78.6036,78.5186,78.5526,35000.0
2012-07-13 14:50:00,92.44,92.5,92.42,92.5,18700.0,78.5526,78.6036,78.5356,78.6036,18700.0
2012-07-13 14:55:00,92.48,92.5,92.42,92.45,21400.0,78.5866,78.6036,78.5356,78.5611,21400.0
2012-07-13 15:00:00,92.45,92.56,92.42,92.52,33800.0,78.5611,78.6545,78.5356,78.6205,33800.0
2012-07-13 15:05:00,92.52,92.52,92.38,92.4,25300.0,78.6205,78.6205,78.5016,78.5186,25300.0
2012-07-13 15:10:00,92.4,92.52,92.4,92.44,30100.0,78.5186,78.6205,78.5186,78.5526,30100.0
2012-07-13 15:15:00,92.44,92.47,92.4,92.46,20000.0,78.5526,78.5781,78.5186,78.5696,20000.0
2012-07-13 15:20:00,92.47,92.52,92.45,92.51,35900.0,78.5781,78.6205,78.5611,78.612,35900.0
2012-07-13 15:25:00,92.51,92.52,92.38,92.44,24700.0,78.612,78.6205,78.5016,78.5526,24700.0
2012-07-13 15:30:00,92.43,92.51,92.4,92.44,40300.0,78.5441,78.612,78.5186,78.5526,40300.0
2012-07-13 15:35:00,92.44,92.47,92.28,92.28,39700.0,78.5526,78.5781,78.4166,78.4166,39700.0
2012-07-13 15:40:00,92.31,92.42,92.28,92.39,62000.0,78.4421,78.5356,78.4166,78.5101,62000.0
2012-07-13 15:45:00,92.41,92.44,92.27,92.32,84000.0,78.5271,78.5526,78.4081,78.4506,84000.0
2012-07-13 15:50:00,92.32,92.37,92.19,92.31,95000.0,78.4506,78.4931,78.3401,78.4421,95000.0
2012-07-13 15:55:00,92.31,92.4,92.26,92.36,154400.0,78.4421,78.5186,78.3996,78.4846,154400.0
2012-07-16 09:30:00,92.07,92.23,92.0,92.08,51300.0,78.2382,78.3741,78.1787,78.2466,51300.0
2012-07-16 09:35:00,92.08,92.12,91.83,91.89,19200.0,78.2466,78.2806,78.0342,78.0852,19200.0
2012-07-16 09:40:00,91.89,92.03,91.81,91.87,23100.0,78.0852,78.2042,78.0172,78.0682,23100.0
2012-07-16 09:45:00,91.87,91.97,91.82,91.91,18200.0,78.0682,78.1532,78.0257,78.1022,18200.0
2012-07-16 09:50:00,91.91,91.97,91.7,91.7,32000.0,78.1022,78.1532,77.9237,77.9237,32000.0
2012-07-16 09:55:00,91.7,91.7,91.49,91.54,19300.0,77.9237,77.9237,77.7453,77.7878,19300.0
2012-07-16 10:00:00,91.51,91.74,91.51,91.69,13100.0,77.7623,77.9577,77.7623,77.9152,13100.0
2012-07-16 10:05:00,91.69,91.69,91.42,91.5,17200.0,77.9152,77.9152,77.6858,77.7538,17200.0
2012-07-16 10:10:00,91.5,91.67,91.45,91.61,6800.0,77.7538,77.8982,77.7113,77.8473,6800.0
2012-07-16 10:15:00,91.61,91.79,91.61,91.79,7600.0,77.8473,78.0002,77.8473,78.0002,7600.0
2012-07-16 10:20:00,91.77,91.79,91.72,91.77,17000.0,77.9832,78.0002,77.9407,77.9832,17000.0
2012-07-16 10:25:00,91.78,91.85,91.74,91.85,13900.0,77.9917,78.0512,77.9577,78.0512,13900.0
2012-07-16 10:30:00,91.85,91.89,91.78,91.79,13300.0,78.0512,78.0852,77.9917,78.0002,13300.0
2012-07-16 10:35:00,91.81,91.91,91.8,91.85,5200.0,78.0172,78.1022,78.0087,78.0512,5200.0
2012-07-16 10:40:00,91.88,91.9,91.84,91.85,17300.0,78.0767,78.0937,78.0427,78.0512,17300.0
2012-07-16 10:45:00,91.85,91.93,91.81,91.81,9700.0,78.0512,78.1192,78.0172,78.0172,9700.0
2012-07-16 10:50:00,91.81,91.84,91.77,91.77,12400.0,78.0172,78.0427,77.9832,77.9832,12400.0
2012-07-16 10:55:00,91.8,91.86,91.77,91.83,11300.0,78.0087,78.0597,77.9832,78.0342,11300.0
2012-07-16 11:00:00,91.77,91.9,91.77,91.87,7300.0,77.9832,78.0937,77.9832,78.0682,7300.0
2012-07-16 11:05:00,91.84,91.94,91.84,91.94,4000.0,78.0427,78.1277,78.0427,78.1277,4000.0
2012-07-16 11:10:00,91.94,92.15,91.94,92.15,10000.0,78.1277,78.3061,78.1277,78.3061,10000.0
2012-07-16 11:15:00,92.14,92.29,92.06,92.25,18000.0,78.2976,78.4251,78.2297,78.3911,18000.0
2012-07-16 11:20:00,92.19,92.22,92.11,92.19,23000.0,78.3401,78.3656,78.2721,78.3401,23000.0
2012-07-16 11:25:00,92.21,92.23,92.1,92.15,10000.0,78.3571,78.3741,78.2636,78.3061,10000.0
2012-07-16 11:30:00,92.13,92.14,92.1,92.12,10300.0,78.2891,78.2976,78.2636,78.2806,10300.0
2012-07-16 11:35:00,92.12,92.18,92.07,92.14,8200.0,78.2806,78.3316,78.2382,78.2976,8200.0
2012-07-16 11:40:00,92.17,92.18,92.09,92.15,11400.0,78.3231,78.3316,78.2551,78.3061,11400.0
2012-07-16 11:45:00,92.12,92.22,92.12,92.21,7800.0,78.2806,78.3656,78.2806,78.3571,7800.0
2012-07-16 11:50:00,92.2,92.23,92.19,92.23,6400.0,78.3486,78.3741,78.3401,78.3741,6400.0
2012-07-16 11:55:00,92.22,92.22,92.13,92.18,15100.0,78.3656,78.3656,78.2891,78.3316,15100.0
2012-07-16 12:00:00,92.18,92.25,92.15,92.21,5600.0,78.3316,78.3911,78.3061,78.3571,5600.0
2012-07-16 12:05:00,92.22,92.26,92.21,92.21,6900.0,78.3656,78.3996,78.3571,78.3571,6900.0
2012-07-16 12:10:00,92.22,92.24,92.14,92.14,11200.0,78.3656,78.3826,78.2976,78.2976,11200.0
2012-07-16 12:15:00,92.16,92.16,92.02,92.11,15900.0,78.3146,78.3146,78.1957,78.2721,15900.0
2012-07-16 12:20:00,92.11,92.11,92.03,92.03,18100.0,78.2721,78.2721,78.2042,78.2042,18100.0
2012-07-16 12:25:00,91.98,92.01,91.92,92.0,9300.0,78.1617,78.1872,78.1107,78.1787,9300.0
2012-07-16 12:30:00,92.01,92.09,92.0,92.05,8800.0,78.1872,78.2551,78.1787,78.2212,8800.0
2012-07-16 12:35:00,92.05,92.06,91.9,91.91,20600.0,78.2212,78.2297,78.0937,78.1022,20600.0
2012-07-16 12:40:00,91.9,91.95,91.9,91.9,6400.0,78.0937,78.1362,78.0937,78.0937,6400.0
2012-07-16 12:45:00,91.91,91.93,91.89,91.93,3100.0,78.1022,78.1192,78.0852,78.1192,3100.0
2012-07-16 12:50:00,91.92,91.99,91.9,91.98,8500.0,78.1107,78.1702,78.0937,78.1617,8500.0
2012-07-16 12:55:00,91.97,92.01,91.95,92.01,3200.0,78.1532,78.1872,78.1362,78.1872,3200.0
2012-07-16 13:00:00,91.97,92.09,91.94,91.95,5100.0,78.1532,78.2551,78.1277,78.1362,5100.0
2012-07-16 13:05:00,91.94,91.94,91.91,91.91,6400.0,78.1277,78.1277,78.1022,78.1022,6400.0
2012-07-16 13:10:00,91.91,91.94,91.9,91.94,6000.0,78.1022,78.1277,78.0937,78.1277,6000.0
2012-07-16 13:15:00,91.96,91.97,91.87,91.96,7500.0,78.1447,78.1532,78.0682,78.1447,7500.0
2012-07-16 13:20:00,91.96,91.99,91.92,91.92,2700.0,78.1447,78.1702,78.1107,78.1107,2700.0
2012-07-16 13:25:00,91.97,91.99,91.95,91.98,6400.0,78.1532,78.1702,78.1362,78.1617,6400.0
2012-07-16 13:30:00,91.99,91.99,91.91,91.92,12200.0,78.1702,78.1702,78.1022,78.1107,12200.0
2012-07-16 13:35:00,91.93,91.94,91.92,91.92,11500.0,78.1192,78.1277,78.1107,78.1107,11500.0
2012-07-16 13:40:00,91.92,91.93,91.9,91.93,9000.0,78.1107,78.1192,78.0937,78.1192,9000.0
2012-07-16 13:45:00,91.92,92.0,91.91,91.93,14800.0,78.1107,78.1787,78.1022,78.1192,14800.0
2012-07-16 13:50:00,91.92,91.96,91.92,91.92,8400.0,78.1107,78.1447,78.1107,78.1107,8400.0
2012-07-16 13:55:00,91.92,91.95,91.88,91.88,11900.0,78.1107,78.1362,78.0767,78.0767,11900.0
2012-07-16 14:00:00,91.89,91.96,91.89,91.92,9500.0,78.0852,78.1447,78.0852,78.1107,9500.0
2012-07-16 14:05:00,91.92,91.93,91.91,91.92,4700.0,78.1107,78.1192,78.1022,78.1107,4700.0
2012-07-16 14:10:00,91.92,91.98,91.91,91.96,3400.0,78.1107,78.1617,78.1022,78.1447,3400.0
2012-07-16 14:15:00,91.97,92.05,91.92,92.05,13500.0,78.1532,78.2212,78.1107,78.2212,13500.0
2012-07-16 14:20:00,92.04,92.04,91.95,91.95,11100.0,78.2127,78.2127,78.1362,78.1362,11100.0
2012-07-16 14:25:00,91.95,91.98,91.94,91.95,8800.0,78.1362,78.1617,78.1277,78.1362,8800.0
2012-07-16 14:30:00,91.96,91.98,91.92,91.92,14800.0,78.1447,78.1617,78.1107,78.1107,14800.0
2012-07-16 14:35:00,91.92,91.96,91.92,91.94,12100.0,78.1107,78.1447,78.1107,78.1277,12100.0
2012-07-16 14:40:00,91.95,91.96,91.89,91.93,13700.0,78.1362,78.1447,78.0852,78.1192,13700.0
2012-07-16 14:45:00,91.94,91.98,91.92,91.96,13000.0,78.1277,78.1617,78.1107,78.1447,13000.0
2012-07-16 14:50:00,91.93,91.95,91.87,91.89,35900.0,78.1192,78.1362,78.0682,78.0852,35900.0
2012-07-16 14:55:00,91.89,91.9,91.86,91.87,24300.0,78.0852,78.0937,78.0597,78.0682,24300.0
2012-07-16 15:00:00,91.87,91.93,91.86,91.93,22000.0,78.0682,78.1192,78.0597,78.1192,22000.0
2012-07-16 15:05:00,91.92,91.94,91.9,91.9,19000.0,78.1107,78.1277,78.0937,78.0937,19000.0
2012-07-16 15:10:00,91.89,91.95,91.89,91.93,26000.0,78.0852,78.1362,78.0852,78.1192,26000.0
2012-07-16 15:15:00,91.95,91.99,91.92,91.99,7300.0,78.1362,78.1702,78.1107,78.1702,7300.0
2012-07-16 15:20:00,92.0,92.01,91.92,91.92,9300.0,78.1787,78.1872,78.1107,78.1107,9300.0
2012-07-16 15:25:00,91.92,91.99,91.91,91.96,8500.0,78.1107,78.1702,78.1022,78.1447,8500.0
2012-07-16 15:30:00,91.96,91.96,91.89,91.96,18400.0,78.1447,78.1447,78.0852,78.1447,18400.0
2012-07-16 15:35:00,91.96,91.98,91.86,91.94,24900.0,78.1447,78.1617,78.0597,78.1277,24900.0
2012-07-16 15:40:00,91.92,91.99,91.89,91.98,37400.0,78.1107,78.1702,78.0852,78.1617,37400.0
2012-07-16 15:45:00,91.97,92.04,91.92,91.97,43100.0,78.1532,78.2127,78.1107,78.1532,43100.0
2012-07-16 15:50:00,91.98,92.01,91.89,91.89,36700.0,78.1617,78.1872,78.0852,78.0852,36700.0
2012-07-16 15:55:00,91.9,91.97,91.86,91.91,57000.0,78.0937,78.1532,78.0597,78.1022,57000.0
2012-07-17 09:30:00,92.09,92.09,90.62,90.99,95100.0,78.2551,78.2551,77.006,77.3204,95100.0
2012-07-17 09:35:00,91.0,91.06,90.92,90.98,53000.0,77.3289,77.3799,77.2609,77.3119,53000.0
2012-07-17 09:40:00,91.0,91.26,90.85,91.26,45300.0,77.3289,77.5498,77.2014,77.5498,45300.0
2012-07-17 09:45:00,91.28,91.4,90.92,91.0,41600.0,77.5668,77.6688,77.2609,77.3289,41600.0
2012-07-17 09:50:00,91.01,91.1,90.91,91.02,26700.0,77.3374,77.4139,77.2524,77.3459,26700.0
2012-07-17 09:55:00,91.02,91.07,90.85,91.05,32300.0,77.3459,77.3884,77.2014,77.3714,32300.0
2012-07-17 10:00:00,91.07,91.07,90.48,90.64,48100.0,77.3884,77.3884,76.887,77.023,48100.0
2012-07-17 10:05:00,90.65,90.73,90.6,90.71,28900.0,77.0315,77.0995,76.989,77.0825,28900.0
2012-07-17 10:10:00,90.71,90.95,90.69,90.94,20300.0,77.0825,77.2864,77.0655,77.2779,20300.0
2012-07-17 10:15:00,90.91,91.06,90.81,91.06,38100.0,77.2524,77.3799,77.1674,77.3799,38100.0
2012-07-17 10:20:00,91.04,91.14,91.0,91.07,19900.0,77.3629,77.4479,77.3289,77.3884,19900.0
2012-07-17 10:25:00,91.11,91.13,90.91,91.0,14200.0,77.4224,77.4394,77.2524,77.3289,14200.0
2012-07-17 10:30:00,90.99,91.14,90.86,90.93,25700.0,77.3204,77.4479,77.2099,77.2694,25700.0
2012-07-17 10:35:00,90.95,90.95,90.59,90.61,42100.0,77.2864,77.2864,76.9805,76.9975,42100.0
2012-07-17 10:40:00,90.62,90.71,90.33,90.34,47600.0,77.006,77.0825,76.7596,76.7681,47600.0
2012-07-17 10:45:00,90.32,90.47,90.21,90.4,41800.0,76.7511,76.8785,76.6576,76.819,41800.0
2012-07-17 10:50:00,90.39,90.42,90.29,90.3,29300.0,76.8105,76.836,76.7256,76.7341,29300.0
2012-07-17 10:55:00,90.3,90.38,90.29,90.36,14500.0,76.7341,76.802,76.7256,76.785,14500.0
2012-07-17 11:00:00,90.39,90.62,90.34,90.58,35700.0,76.8105,77.006,76.7681,76.972,35700.0
2012-07-17 11:05:00,90.56,90.76,90.56,90.74,19700.0,76.955,77.125,76.955,77.108,19700.0
2012-07-17 11:10:00,90.73,90.78,90.71,90.74,27500.0,77.0995,77.142,77.0825,77.108,27500.0
2012-07-17 11:15:00,90.72,90.74,90.53,90.54,24900.0,77.091,77.108,76.9295,76.938,24900.0
2012-07-17 11:20:00,90.52,90.6,90.33,90.34,26700.0,76.921,76.989,76.7596,76.7681,26700.0
2012-07-17 11:25:00,90.35,90.46,90.34,90.45,12300.0,76.7766,76.87,76.7681,76.8615,12300.0
2012-07-17 11:30:00,90.47,90.5,90.36,90.45,14200.0,76.8785,76.904,76.785,76.8615,14200.0
2012-07-17 11:35:00,90.41,90.64,90.38,90.59,29400.0,76.8275,77.023,76.802,76.9805,29400.0
2012-07-17 11:40:00,90.6,90.64,90.53,90.59,21800.0,76.989,77.023,76.9295,76.9805,21800.0
2012-07-17 11:45:00,90.6,90.63,90.51,90.51,37100.0,76.989,77.0145,76.9125,76.9125,37100.0
2012-07-17 11:50:00,90.53,90.56,90.49,90.55,23100.0,76.9295,76.955,76.8955,76.9465,23100.0
2012-07-17 11:55:00,90.55,90.92,90.54,90.89,25100.0,76.9465,77.2609,76.938,77.2354,25100.0
2012-07-17 12:00:00,90.92,91.0,90.92,90.96,8900.0,77.2609,77.3289,77.2609,77.2949,8900.0
2012-07-17 12:05:00,90.98,91.1,90.98,91.03,12200.0,77.3119,77.4139,77.3119,77.3544,12200.0
2012-07-17 12:10:00,91.05,91.09,90.96,90.96,6400.0,77.3714,77.4054,77.2949,77.2949,6400.0
2012-07-17 12:15:00,90.98,90.99,90.96,90.98,9200.0,77.3119,77.3204,77.2949,77.3119,9200.0
2012-07-17 12:20:00,90.96,91.07,90.95,91.05,11200.0,77.2949,77.3884,77.2864,77.3714,11200.0
2012-07-17 12:25:00,91.02,91.09,91.01,91.06,11200.0,77.3459,77.4054,77.3374,77.3799,11200.0
2012-07-17 12:30:00,91.05,91.19,91.05,91.17,9700.0,77.3714,77.4904,77.3714,77.4734,9700.0
2012-07-17 12:35:00,91.18,91.2,91.12,91.15,9300.0,77.4819,77.4989,77.4309,77.4564,9300.0
2012-07-17 12:40:00,91.14,91.15,91.04,91.04,5300.0,77.4479,77.4564,77.3629,77.3629,5300.0
2012-07-17 12:45:00,91.03,91.11,91.01,91.08,11600.0,77.3544,77.4224,77.3374,77.3969,11600.0
2012-07-17 12:50:00,91.08,91.08,90.97,90.98,11500.0,77.3969,77.3969,77.3034,77.3119,11500.0
2012-07-17 12:55:00,90.99,91.0,90.89,90.92,9100.0,77.3204,77.3289,77.2354,77.2609,9100.0
2012-07-17 13:00:00,90.91,90.97,90.87,90.97,8700.0,77.2524,77.3034,77.2184,77.3034,8700.0
2012-07-17 13:05:00,90.95,90.97,90.93,90.96,6600.0,77.2864,77.3034,77.2694,77.2949,6600.0
2012-07-17 13:10:00,90.97,91.02,90.96,90.98,4700.0,77.3034,77.3459,77.2949,77.3119,4700.0
2012-07-17 13:15:00,90.98,91.0,90.96,91.0,9700.0,77.3119,77.3289,77.2949,77.3289,9700.0
2012-07-17 13:20:00,91.0,91.09,90.99,91.08,17600.0,77.3289,77.4054,77.3204,77.3969,17600.0
2012-07-17 13:25:00,91.13,91.31,91.11,91.17,11400.0,77.4394,77.5923,77.4224,77.4734,11400.0
2012-07-17 13:30:00,91.17,91.34,91.16,91.31,11000.0,77.4734,77.6178,77.4649,77.5923,11000.0
2012-07-17 13:35:00,91.31,91.31,91.22,91.24,11300.0,77.5923,77.5923,77.5158,77.5328,11300.0
2012-07-17 13:40:00,91.24,91.32,91.24,91.3,11200.0,77.5328,77.6008,77.5328,77.5838,11200.0
2012-07-17 13:45:00,91.34,91.34,91.28,91.29,8300.0,77.6178,77.6178,77.5668,77.5753,8300.0
2012-07-17 13:50:00,91.3,91.33,91.29,91.32,14900.0,77.5838,77.6093,77.5753,77.6008,14900.0
2012-07-17 13:55:00,91.3,91.3,91.16,91.16,8900.0,77.5838,77.5838,77.4649,77.4649,8900.0
2012-07-17 14:00:00,91.14,91.19,91.14,91.14,9900.0,77.4479,77.4904,77.4479,77.4479,9900.0
2012-07-17 14:05:00,91.13,91.18,91.11,91.15,11200.0,77.4394,77.4819,77.4224,77.4564,11200.0
2012-07-17 14:10:00,91.15,91.16,91.1,91.1,9900.0,77.4564,77.4649,77.4139,77.4139,9900.0
2012-07-17 14:15:00,91.13,91.14,91.04,91.06,9700.0,77.4394,77.4479,77.3629,77.3799,9700.0
2012-07-17 14:20:00,91.03,91.08,91.01,91.04,9000.0,77.3544,77.3969,77.3374,77.3629,9000.0
2012-07-17 14:25:00,91.05,91.08,91.03,91.08,16800.0,77.3714,77.3969,77.3544,77.3969,16800.0
2012-07-17 14:30:00,91.09,91.11,91.07,91.11,8200.0,77.4054,77.4224,77.3884,77.4224,8200.0
2012-07-17 14:35:00,91.09,91.09,90.99,90.99,9300.0,77.4054,77.4054,77.3204,77.3204,9300.0
2012-07-17 14:40:00,91.0,91.07,91.0,91.07,9000.0,77.3289,77.3884,77.3289,77.3884,9000.0
2012-07-17 14:45:00,91.07,91.14,91.05,91.11,15100.0,77.3884,77.4479,77.3714,77.4224,15100.0
2012-07-17 14:50:00,91.12,91.15,91.09,91.13,6200.0,77.4309,77.4564,77.4054,77.4394,6200.0
2012-07-17 14:55:00,91.15,91.3,91.13,91.15,17400.0,77.4564,77.5838,77.4394,77.4564,17400.0
2012-07-17 15:00:00,91.15,91.18,91.01,91.01,73300.0,77.4564,77.4819,77.3374,77.3374,73300.0
2012-07-17 15:05:00,91.01,91.03,91.0,91.02,35300.0,77.3374,77.3544,77.3289,77.3459,35300.0
2012-07-17 15:10:00,91.02,91.07,91.01,91.05,42800.0,77.3459,77.3884,77.3374,77.3714,42800.0
2012-07-17 15:15:00,91.05,91.2,91.05,91.19,20100.0,77.3714,77.4989,77.3714,77.4904,20100.0
2012-07-17 15:20:00,91.19,91.23,91.15,91.17,23500.0,77.4904,77.5243,77.4564,77.4734,23500.0
2012-07-17 15:25:00,91.17,91.17,91.05,91.07,36500.0,77.4734,77.4734,77.3714,77.3884,36500.0
2012-07-17 15:30:00,91.08,91.18,91.06,91.17,30800.0,77.3969,77.4819,77.3799,77.4734,30800.0
2012-07-17 15:35:00,91.17,91.2,91.12,91.12,51400.0,77.4734,77.4989,77.4309,77.4309,51400.0
2012-07-17 15:40:00,91.1,91.22,91.06,91.22,51600.0,77.4139,77.5158,77.3799,77.5158,51600.0
2012-07-17 15:45:00,91.21,91.32,91.12,91.26,36300.0,77.5074,77.6008,77.4309,77.5498,36300.0
2012-07-17 15:50:00,91.27,91.36,91.27,91.31,62300.0,77.5583,77.6348,77.5583,77.5923,62300.0
2012-07-17 15:55:00,91.31,91.31,91.23,91.25,91400.0,77.5923,77.5923,77.5243,77.5413,91400.0
2012-07-18 09:30:00,91.08,91.39,90.91,91.32,20500.0,77.3969,77.6603,77.2524,77.6008,20500.0
2012-07-18 09:35:00,91.38,91.63,91.31,91.4,10400.0,77.6518,77.8643,77.5923,77.6688,10400.0
2012-07-18 09:40:00,91.47,91.71,91.42,91.71,12200.0,77.7283,77.9322,77.6858,77.9322,12200.0
2012-07-18 09:45:00,91.67,91.75,91.6,91.66,22500.0,77.8982,77.9662,77.8388,77.8897,22500.0
2012-07-18 09:50:00,91.66,92.04,91.66,92.0,15800.0,77.8897,78.2127,77.8897,78.1787,15800.0
2012-07-18 09:55:00,91.95,92.32,91.95,92.27,19600.0,78.1362,78.4506,78.1362,78.4081,19600.0
2012-07-18 10:00:00,92.28,92.71,92.24,92.59,34200.0,78.4166,78.782,78.3826,78.68,34200.0
2012-07-18 10:05:00,92.6,92.62,92.35,92.36,21000.0,78.6885,78.7055,78.4761,78.4846,21000.0
2012-07-18 10:10:00,92.34,92.61,92.34,92.46,17000.0,78.4676,78.697,78.4676,78.5696,17000.0
2012-07-18 10:15:00,92.47,92.61,92.44,92.51,22600.0,78.5781,78.697,78.5526,78.612,22600.0
2012-07-18 10:20:00,92.49,92.61,92.48,92.56,16400.0,78.5951,78.697,78.5866,78.6545,16400.0
2012-07-18 10:25:00,92.55,92.64,92.49,92.62,20300.0,78.646,78.7225,78.5951,78.7055,20300.0
2012-07-18 10:30:00,92.62,92.65,92.49,92.53,22300.0,78.7055,78.731,78.5951,78.629,22300.0
2012-07-18 10:35:00,92.52,92.65,92.5,92.63,7800.0,78.6205,78.731,78.6036,78.714,7800.0
2012-07-18 10:40:00,92.63,92.73,92.55,92.56,27800.0,78.714,78.799,78.646,78.6545,27800.0
2012-07-18 10:45:00,92.59,92.65,92.52,92.65,31500.0,78.68,78.731,78.6205,78.731,31500.0
2012-07-18 10:50:00,92.68,92.81,92.68,92.79,37800.0,78.7565,78.867,78.7565,78.85,37800.0
2012-07-18 10:55:00,92.78,92.78,92.46,92.46,22900.0,78.8415,78.8415,78.5696,78.5696,22900.0
2012-07-18 11:00:00,92.5,92.54,92.48,92.5,14000.0,78.6036,78.6375,78.5866,78.6036,14000.0
2012-07-18 11:05:00,92.5,92.52,92.48,92.5,23900.0,78.6036,78.6205,78.5866,78.6036,23900.0
2012-07-18 11:10:00,92.51,92.55,92.5,92.55,7600.0,78.612,78.646,78.6036,78.646,7600.0
2012-07-18 11:15:00,92.54,92.6,92.52,92.58,14300.0,78.6375,78.6885,78.6205,78.6715,14300.0
2012-07-18 11:20:00,92.58,92.62,92.55,92.57,7200.0,78.6715,78.7055,78.646,78.663,7200.0
2012-07-18 11:25:00,92.56,92.61,92.49,92.51,6000.0,78.6545,78.697,78.5951,78.612,6000.0
2012-07-18 11:30:00,92.52,92.75,92.52,92.75,8300.0,78.6205,78.816,78.6205,78.816,8300.0
2012-07-18 11:35:00,92.75,92.78,92.63,92.68,19600.0,78.816,78.8415,78.714,78.7565,19600.0
2012-07-18 11:40:00,92.63,92.76,92.63,92.7,7900.0,78.714,78.8245,78.714,78.7735,7900.0
2012-07-18 11:45:00,92.68,92.7,92.6,92.6,5400.0,78.7565,78.7735,78.6885,78.6885,5400.0
2012-07-18 11:50:00,92.63,92.72,92.63,92.68,8600.0,78.714,78.7905,78.714,78.7565,8600.0
2012-07-18 11:55:00,92.7,92.77,92.7,92.71,6900.0,78.7735,78.833,78.7735,78.782,6900.0
2012-07-18 12:00:00,92.72,92.79,92.71,92.74,8500.0,78.7905,78.85,78.782,78.8075,8500.0
2012-07-18 12:05:00,92.76,92.91,92.76,92.9,12500.0,78.8245,78.952,78.8245,78.9435,12500.0
2012-07-18 12:10:00,92.89,92.95,92.86,92.89,14500.0,78.935,78.9859,78.9095,78.935,14500.0
2012-07-18 12:15:00,92.91,92.94,92.88,92.9,10300.0,78.952,78.9774,78.9265,78.9435,10300.0
2012-07-18 12:20:00,92.89,92.98,92.86,92.88,16000.0,78.935,79.0114,78.9095,78.9265,16000.0
2012-07-18 12:25:00,92.87,92.93,92.87,92.88,4300.0,78.918,78.969,78.918,78.9265,4300.0
2012-07-18 12:30:00,92.88,92.92,92.85,92.89,14300.0,78.9265,78.9605,78.901,78.935,14300.0
2012-07-18 12:35:00,92.88,92.88,92.79,92.81,4900.0,78.9265,78.9265,78.85,78.867,4900.0
2012-07-18 12:40:00,92.83,92.85,92.8,92.85,3400.0,78.884,78.901,78.8585,78.901,3400.0
2012-07-18 12:45:00,92.85,92.93,92.84,92.88,12000.0,78.901,78.969,78.8925,78.9265,12000.0
2012-07-18 12:50:00,92.92,92.99,92.92,92.96,7700.0,78.9605,79.0199,78.9605,78.9944,7700.0
2012-07-18 12:55:00,92.98,93.0,92.92,92.93,14900.0,79.0114,79.0284,78.9605,78.969,14900.0
2012-07-18 13:00:00,92.93,92.96,92.93,92.94,7900.0,78.969,78.9944,78.969,78.9774,7900.0
2012-07-18 13:05:00,92.94,92.98,92.92,92.95,8000.0,78.9774,79.0114,78.9605,78.9859,8000.0
2012-07-18 13:10:00,92.96,92.98,92.93,92.97,3100.0,78.9944,79.0114,78.969,79.0029,3100.0
2012-07-18 13:15:00,92.95,92.96,92.91,92.92,12700.0,78.9859,78.9944,78.952,78.9605,12700.0
2012-07-18 13:20:00,92.94,92.94,92.84,92.84,5800.0,78.9774,78.9774,78.8925,78.8925,5800.0
2012-07-18 13:25:00,92.85,92.89,92.81,92.85,5500.0,78.901,78.935,78.867,78.901,5500.0
2012-07-18 13:30:00,92.85,92.85,92.8,92.8,15300.0,78.901,78.901,78.8585,78.8585,15300.0
2012-07-18 13:35:00,92.8,92.85,92.76,92.77,24300.0,78.8585,78.901,78.8245,78.833,24300.0
2012-07-18 13:40:00,92.76,92.84,92.7,92.81,13000.0,78.8245,78.8925,78.7735,78.867,13000.0
2012-07-18 13:45:00,92.8,92.8,92.75,92.77,1900.0,78.8585,78.8585,78.816,78.833,1900.0
2012-07-18 13:50:00,92.77,92.83,92.72,92.77,17200.0,78.833,78.884,78.7905,78.833,17200.0
2012-07-18 13:55:00,92.73,92.78,92.71,92.72,7600.0,78.799,78.8415,78.782,78.7905,7600.0
2012-07-18 14:00:00,92.71,92.81,92.7,92.78,5400.0,78.782,78.867,78.7735,78.8415,5400.0
2012-07-18 14:05:00,92.79,92.83,92.72,92.75,5900.0,78.85,78.884,78.7905,78.816,5900.0
2012-07-18 14:10:00,92.75,92.87,92.75,92.82,9200.0,78.816,78.918,78.816,78.8755,9200.0
2012-07-18 14:15:00,92.82,92.87,92.76,92.82,9600.0,78.8755,78.918,78.8245,78.8755,9600.0
2012-07-18 14:20:00,92.82,92.89,92.81,92.87,7100.0,78.8755,78.935,78.867,78.918,7100.0
2012-07-18 14:25:00,92.88,92.88,92.83,92.84,3600.0,78.9265,78.9265,78.884,78.8925,3600.0
2012-07-18 14:30:00,92.84,92.85,92.7,92.78,8000.0,78.8925,78.901,78.7735,78.8415,8000.0
2012-07-18 14:35:00,92.78,92.78,92.63,92.63,6600.0,78.8415,78.8415,78.714,78.714,6600.0
2012-07-18 14:40:00,92.64,92.64,92.45,92.5,34000.0,78.7225,78.7225,78.5611,78.6036,34000.0
2012-07-18 14:45:00,92.54,92.59,92.46,92.58,13500.0,78.6375,78.68,78.5696,78.6715,13500.0
2012-07-18 14:50:00,92.56,92.58,92.5,92.56,6300.0,78.6545,78.6715,78.6036,78.6545,6300.0
2012-07-18 14:55:00,92.56,92.67,92.56,92.66,8800.0,78.6545,78.748,78.6545,78.7395,8800.0
2012-07-18 15:00:00,92.67,92.77,92.66,92.76,7900.0,78.748,78.833,78.7395,78.8245,7900.0
2012-07-18 15:05:00,92.77,92.78,92.66,92.69,14000.0,78.833,78.8415,78.7395,78.765,14000.0
2012-07-18 15:10:00,92.68,92.77,92.66,92.74,12800.0,78.7565,78.833,78.7395,78.8075,12800.0
2012-07-18 15:15:00,92.73,92.74,92.66,92.68,7900.0,78.799,78.8075,78.7395,78.7565,7900.0
2012-07-18 15:20:00,92.71,92.79,92.69,92.7,20100.0,78.782,78.85,78.765,78.7735,20100.0
2012-07-18 15:25:00,92.71,92.76,92.66,92.72,21300.0,78.782,78.8245,78.7395,78.7905,21300.0
2012-07-18 15:30:00,92.73,92.8,92.71,92.79,25000.0,78.799,78.8585,78.782,78.85,25000.0
2012-07-18 15:35:00,92.79,92.81,92.65,92.67,19900.0,78.85,78.867,78.731,78.748,19900.0
2012-07-18 15:40:00,92.67,92.76,92.66,92.7,22000.0,78.748,78.8245,78.7395,78.7735,22000.0
2012-07-18 15:45:00,92.69,92.76,92.64,92.69,46800.0,78.765,78.8245,78.7225,78.765,46800.0
2012-07-18 15:50:00,92.72,92.77,92.67,92.68,29800.0,78.7905,78.833,78.748,78.7565,29800.0
2012-07-18 15:55:00,92.67,92.76,92.66,92.74,87800.0,78.748,78.8245,78.7395,78.8075,87800.0
2012-07-19 09:30:00,92.79,93.0,92.53,92.96,38700.0,78.85,79.0284,78.629,78.9944,38700.0
2012-07-19 09:35:00,92.96,93.11,92.92,93.11,57300.0,78.9944,79.1219,78.9605,79.1219,57300.0
2012-07-19 09:40:00,93.11,93.11,92.8,93.0,46500.0,79.1219,79.1219,78.8585,79.0284,46500.0
2012-07-19 09:45:00,92.92,93.05,92.92,93.04,21700.0,78.9605,79.0709,78.9605,79.0624,21700.0
2012-07-19 09:50:00,93.05,93.17,92.97,92.99,26600.0,79.0709,79.1729,79.0029,79.0199,26600.0
2012-07-19 09:55:00,93.0,93.15,92.98,93.15,23900.0,79.0284,79.1559,79.0114,79.1559,23900.0
2012-07-19 10:00:00,93.11,93.13,92.77,93.0,35500.0,79.1219,79.1389,78.833,79.0284,35500.0
2012-07-19 10:05:00,92.95,92.95,92.71,92.81,16000.0,78.9859,78.9859,78.782,78.867,16000.0
2012-07-19 10:10:00,92.83,92.85,92.57,92.69,21400.0,78.884,78.901,78.663,78.765,21400.0
2012-07-19 10:15:00,92.68,92.98,92.67,92.98,16300.0,78.7565,79.0114,78.748,79.0114,16300.0
2012-07-19 10:20:00,92.98,93.03,92.79,92.79,13000.0,79.0114,79.0539,78.85,78.85,13000.0
2012-07-19 10:25:00,92.79,92.79,92.62,92.64,16000.0,78.85,78.85,78.7055,78.7225,16000.0
2012-07-19 10:30:00,92.65,92.68,92.62,92.68,20800.0,78.731,78.7565,78.7055,78.7565,20800.0
2012-07-19 10:35:00,92.71,92.75,92.61,92.72,16100.0,78.782,78.816,78.697,78.7905,16100.0
2012-07-19 10:40:00,92.72,92.84,92.68,92.81,10200.0,78.7905,78.8925,78.7565,78.867,10200.0
2012-07-19 10:45:00,92.86,92.93,92.8,92.84,12900.0,78.9095,78.969,78.8585,78.8925,12900.0
2012-07-19 10:50:00,92.85,92.91,92.81,92.84,12200.0,78.901,78.952,78.867,78.8925,12200.0
2012-07-19 10:55:00,92.82,92.89,92.8,92.86,10300.0,78.8755,78.935,78.8585,78.9095,10300.0
2012-07-19 11:00:00,92.88,92.93,92.83,92.89,7300.0,78.9265,78.969,78.884,78.935,7300.0
2012-07-19 11:05:00,92.89,92.92,92.85,92.9,6200.0,78.935,78.9605,78.901,78.9435,6200.0
2012-07-19 11:10:00,92.89,92.92,92.85,92.89,18800.0,78.935,78.9605,78.901,78.935,18800.0
2012-07-19 11:15:00,92.89,92.93,92.8,92.85,10900.0,78.935,78.969,78.8585,78.901,10900.0
2012-07-19 11:20:00,92.85,92.9,92.83,92.84,3600.0,78.901,78.9435,78.884,78.8925,3600.0
2012-07-19 11:25:00,92.84,92.87,92.84,92.86,9500.0,78.8925,78.918,78.8925,78.9095,9500.0
2012-07-19 11:30:00,92.86,92.98,92.86,92.96,9600.0,78.9095,79.0114,78.9095,78.9944,9600.0
2012-07-19 11:35:00,93.0,93.07,92.95,93.07,7400.0,79.0284,79.0879,78.9859,79.0879,7400.0
2012-07-19 11:40:00,93.07,93.09,92.97,93.0,7300.0,79.0879,79.1049,79.0029,79.0284,7300.0
2012-07-19 11:45:00,92.96,92.96,92.87,92.89,9100.0,78.9944,78.9944,78.918,78.935,9100.0
2012-07-19 11:50:00,92.88,93.03,92.88,93.0,11900.0,78.9265,79.0539,78.9265,79.0284,11900.0
2012-07-19 11:55:00,93.01,93.1,93.01,93.02,10200.0,79.0369,79.1134,79.0369,79.0454,10200.0
2012-07-19 12:00:00,93.04,93.11,93.04,93.1,9100.0,79.0624,79.1219,79.0624,79.1134,9100.0
2012-07-19 12:05:00,93.08,93.1,93.03,93.03,14700.0,79.0964,79.1134,79.0539,79.0539,14700.0
2012-07-19 12:10:00,93.05,93.05,92.93,92.98,6200.0,79.0709,79.0709,78.969,79.0114,6200.0
2012-07-19 12:15:00,92.98,93.05,92.97,93.0,23500.0,79.0114,79.0709,79.0029,79.0284,23500.0
2012-07-19 12:20:00,93.0,93.04,92.97,93.02,6300.0,79.0284,79.0624,79.0029,79.0454,6300.0
2012-07-19 12:25:00,92.99,93.07,92.99,93.03,16000.0,79.0199,79.0879,79.0199,79.0539,16000.0
2012-07-19 12:30:00,93.01,93.01,92.95,92.97,3700.0,79.0369,79.0369,78.9859,79.0029,3700.0
2012-07-19 12:35:00,92.97,93.0,92.94,92.95,9100.0,79.0029,79.0284,78.9774,78.9859,9100.0
2012-07-19 12:40:00,92.95,92.98,92.91,92.96,4000.0,78.9859,79.0114,78.952,78.9944,4000.0
2012-07-19 12:45:00,92.94,92.95,92.86,92.86,6800.0,78.9774,78.9859,78.9095,78.9095,6800.0
2012-07-19 12:50:00,92.85,92.9,92.81,92.88,7000.0,78.901,78.9435,78.867,78.9265,7000.0
2012-07-19 12:55:00,92.86,92.86,92.81,92.81,7300.0,78.9095,78.9095,78.867,78.867,7300.0
2012-07-19 13:00:00,92.85,92.88,92.83,92.84,6600.0,78.901,78.9265,78.884,78.8925,6600.0
2012-07-19 13:05:00,92.84,92.9,92.84,92.86,4300.0,78.8925,78.9435,78.8925,78.9095,4300.0
2012-07-19 13:10:00,92.87,92.9,92.85,92.85,4300.0,78.918,78.9435,78.901,78.901,4300.0
2012-07-19 13:15:00,92.86,92.9,92.85,92.85,9300.0,78.9095,78.9435,78.901,78.901,9300.0
2012-07-19 13:20:00,92.85,92.9,92.85,92.87,6800.0,78.901,78.9435,78.901,78.918,6800.0
2012-07-19 13:25:00,92.85,92.9,92.83,92.85,16200.0,78.901,78.9435,78.884,78.901,16200.0
2012-07-19 13:30:00,92.87,92.89,92.83,92.83,9500.0,78.918,78.935,78.884,78.884,9500.0
2012-07-19 13:35:00,92.85,92.87,92.77,92.8,17100.0,78.901,78.918,78.833,78.8585,17100.0
2012-07-19 13:40:00,92.79,92.81,92.79,92.79,6200.0,78.85,78.867,78.85,78.85,6200.0
2012-07-19 13:45:00,92.77,92.77,92.61,92.75,24800.0,78.833,78.833,78.697,78.816,24800.0
2012-07-19 13:50:00,92.72,92.8,92.7,92.8,21300.0,78.7905,78.8585,78.7735,78.8585,21300.0
2012-07-19 13:55:00,92.76,92.76,92.66,92.74,25700.0,78.8245,78.8245,78.7395,78.8075,25700.0
2012-07-19 14:00:00,92.76,92.78,92.67,92.71,6400.0,78.8245,78.8415,78.748,78.782,6400.0
2012-07-19 14:05:00,92.73,92.75,92.66,92.71,19100.0,78.799,78.816,78.7395,78.782,19100.0
2012-07-19 14:10:00,92.72,92.82,92.7,92.82,11900.0,78.7905,78.8755,78.7735,78.8755,11900.0
2012-07-19 14:15:00,92.77,92.77,92.65,92.67,14400.0,78.833,78.833,78.731,78.748,14400.0
2012-07-19 14:20:00,92.63,92.7,92.62,92.64,16000.0,78.714,78.7735,78.7055,78.7225,16000.0
2012-07-19 14:25:00,92.69,92.75,92.64,92.75,5400.0,78.765,78.816,78.7225,78.816,5400.0
2012-07-19 14:30:00,92.74,92.79,92.66,92.74,21700.0,78.8075,78.85,78.7395,78.8075,21700.0
2012-07-19 14:35:00,92.73,92.95,92.73,92.92,5800.0,78.799,78.9859,78.799,78.9605,5800.0
2012-07-19 14:40:00,92.94,92.96,92.86,92.86,5600.0,78.9774,78.9944,78.9095,78.9095,5600.0
2012-07-19 14:45:00,92.86,92.9,92.75,92.81,5500.0,78.9095,78.9435,78.816,78.867,5500.0
2012-07-19 14:50:00,92.81,92.81,92.66,92.71,10800.0,78.867,78.867,78.7395,78.782,10800.0
2012-07-19 14:55:00,92.71,92.76,92.71,92.74,7500.0,78.782,78.8245,78.782,78.8075,7500.0
2012-07-19 15:00:00,92.74,92.78,92.61,92.67,9000.0,78.8075,78.8415,78.697,78.748,9000.0
2012-07-19 15:05:00,92.65,92.71,92.61,92.68,8400.0,78.731,78.782,78.697,78.7565,8400.0
2012-07-19 15:10:00,92.69,92.75,92.66,92.73,9000.0,78.765,78.816,78.7395,78.799,9000.0
2012-07-19 15:15:00,92.72,92.77,92.68,92.72,12700.0,78.7905,78.833,78.7565,78.7905,12700.0
2012-07-19 15:20:00,92.76,92.76,92.58,92.63,15800.0,78.8245,78.8245,78.6715,78.714,15800.0
2012-07-19 15:25:00,92.6,92.68,92.59,92.59,13900.0,78.6885,78.7565,78.68,78.68,13900.0
2012-07-19 15:30:00,92.59,92.66,92.56,92.66,19600.0,78.68,78.7395,78.6545,78.7395,19600.0
2012-07-19 15:35:00,92.66,92.78,92.66,92.7,26900.0,78.7395,78.8415,78.7395,78.7735,26900.0
2012-07-19 15:40:00,92.72,92.86,92.7,92.84,25500.0,78.7905,78.9095,78.7735,78.8925,25500.0
2012-07-19 15:45:00,92.84,92.95,92.84,92.89,26100.0,78.8925,78.9859,78.8925,78.935,26100.0
2012-07-19 15:50:00,92.89,92.94,92.81,92.85,45600.0,78.935,78.9774,78.867,78.901,45600.0
2012-07-19 15:55:00,92.85,92.88,92.8,92.82,63200.0,78.901,78.9265,78.8585,78.8755,63200.0
2012-07-20 09:30:00,92.08,92.09,91.68,91.95,211000.0,78.2466,78.2551,77.9067,78.1362,211000.0
2012-07-20 09:35:00,91.95,91.96,91.66,91.93,29900.0,78.1362,78.1447,77.8897,78.1192,29900.0
2012-07-20 09:40:00,91.92,92.24,91.92,92.07,46300.0,78.1107,78.3826,78.1107,78.2382,46300.0
2012-07-20 09:45:00,92.11,92.17,91.76,91.79,33600.0,78.2721,78.3231,77.9747,78.0002,33600.0
2012-07-20 09:50:00,91.79,91.79,91.48,91.59,34600.0,78.0002,78.0002,77.7368,77.8303,34600.0
2012-07-20 09:55:00,91.57,92.1,91.53,91.95,33800.0,77.8133,78.2636,77.7793,78.1362,33800.0
2012-07-20 10:00:00,91.93,92.29,91.88,92.21,39100.0,78.1192,78.4251,78.0767,78.3571,39100.0
2012-07-20 10:05:00,92.23,92.25,91.92,91.97,24900.0,78.3741,78.3911,78.1107,78.1532,24900.0
2012-07-20 10:10:00,91.94,91.97,91.84,91.94,11900.0,78.1277,78.1532,78.0427,78.1277,11900.0
2012-07-20 10:15:00,91.91,91.96,91.72,91.77,13000.0,78.1022,78.1447,77.9407,77.9832,13000.0
2012-07-20 10:20:00,91.84,91.85,91.65,91.69,15800.0,78.0427,78.0512,77.8812,77.9152,15800.0
2012-07-20 10:25:00,91.7,91.83,91.65,91.79,34400.0,77.9237,78.0342,77.8812,78.0002,34400.0
2012-07-20 10:30:00,91.79,91.79,91.35,91.4,31100.0,78.0002,78.0002,77.6263,77.6688,31100.0
2012-07-20 10:35:00,91.39,91.47,91.32,91.44,19300.0,77.6603,77.7283,77.6008,77.7028,19300.0
2012-07-20 10:40:00,91.43,91.46,91.33,91.33,19700.0,77.6943,77.7198,77.6093,77.6093,19700.0
2012-07-20 10:45:00,91.36,91.53,91.29,91.43,25700.0,77.6348,77.7793,77.5753,77.6943,25700.0
2012-07-20 10:50:00,91.42,91.47,91.36,91.46,18400.0,77.6858,77.7283,77.6348,77.7198,18400.0
2012-07-20 10:55:00,91.46,91.51,91.41,91.48,13100.0,77.7198,77.7623,77.6773,77.7368,13100.0
2012-07-20 11:00:00,91.47,91.6,91.38,91.58,25300.0,77.7283,77.8388,77.6518,77.8218,25300.0
2012-07-20 11:05:00,91.58,91.65,91.54,91.61,15000.0,77.8218,77.8812,77.7878,77.8473,15000.0
2012-07-20 11:10:00,91.62,91.68,91.45,91.45,18200.0,77.8558,77.9067,77.7113,77.7113,18200.0
2012-07-20 11:15:00,91.48,91.52,91.28,91.28,20400.0,77.7368,77.7708,77.5668,77.5668,20400.0
2012-07-20 11:20:00,91.31,91.41,91.24,91.38,15100.0,77.5923,77.6773,77.5328,77.6518,15100.0
2012-07-20 11:25:00,91.38,91.39,91.3,91.39,8400.0,77.6518,77.6603,77.5838,77.6603,8400.0
2012-07-20 11:30:00,91.41,91.41,91.11,91.12,9300.0,77.6773,77.6773,77.4224,77.4309,9300.0
2012-07-20 11:35:00,91.14,91.18,91.08,91.14,9300.0,77.4479,77.4819,77.3969,77.4479,9300.0
2012-07-20 11:40:00,91.13,91.17,91.05,91.05,9100.0,77.4394,77.4734,77.3714,77.3714,9100.0
2012-07-20 11:45:00,91.08,91.29,91.06,91.27,15400.0,77.3969,77.5753,77.3799,77.5583,15400.0
2012-07-20 11:50:00,91.32,91.32,91.11,91.14,20700.0,77.6008,77.6008,77.4224,77.4479,20700.0
2012-07-20 11:55:00,91.16,91.21,91.14,91.19,6700.0,77.4649,77.5074,77.4479,77.4904,6700.0
2012-07-20 12:00:00,91.18,91.18,91.1,91.14,8100.0,77.4819,77.4819,77.4139,77.4479,8100.0
2012-07-20 12:05:00,91.14,91.14,90.86,90.94,24600.0,77.4479,77.4479,77.2099,77.2779,24600.0
2012-07-20 12:10:00,90.98,91.03,90.93,91.0,17400.0,77.3119,77.3544,77.2694,77.3289,17400.0
2012-07-20 12:15:00,91.03,91.04,90.96,90.97,8900.0,77.3544,77.3629,77.2949,77.3034,8900.0
2012-07-20 12:20:00,90.99,90.99,90.88,90.93,9900.0,77.3204,77.3204,77.2269,77.2694,9900.0
2012-07-20 12:25:00,90.96,90.99,90.92,90.92,6500.0,77.2949,77.3204,77.2609,77.2609,6500.0
2012-07-20 12:30:00,90.91,90.93,90.82,90.84,18700.0,77.2524,77.2694,77.1759,77.1929,18700.0
2012-07-20 12:35:00,90.82,90.83,90.73,90.81,10600.0,77.1759,77.1844,77.0995,77.1674,10600.0
2012-07-20 12:40:00,90.81,90.82,90.77,90.81,7800.0,77.1674,77.1759,77.1335,77.1674,7800.0
2012-07-20 12:45:00,90.82,90.87,90.81,90.87,4900.0,77.1759,77.2184,77.1674,77.2184,4900.0
2012-07-20 12:50:00,90.88,90.99,90.87,90.93,5800.0,77.2269,77.3204,77.2184,77.2694,5800.0
2012-07-20 12:55:00,90.92,90.98,90.91,90.97,15700.0,77.2609,77.3119,77.2524,77.3034,15700.0
2012-07-20 13:00:00,90.95,90.97,90.85,90.85,8300.0,77.2864,77.3034,77.2014,77.2014,8300.0
2012-07-20 13:05:00,90.83,90.85,90.77,90.84,7800.0,77.1844,77.2014,77.1335,77.1929,7800.0
2012-07-20 13:10:00,90.84,90.84,90.77,90.82,13800.0,77.1929,77.1929,77.1335,77.1759,13800.0
2012-07-20 13:15:00,90.82,90.83,90.8,90.8,10800.0,77.1759,77.1844,77.1589,77.1589,10800.0
2012-07-20 13:20:00,90.8,90.8,90.7,90.7,8300.0,77.1589,77.1589,77.074,77.074,8300.0
2012-07-20 13:25:00,90.7,90.72,90.65,90.69,9400.0,77.074,77.091,77.0315,77.0655,9400.0
2012-07-20 13:30:00,90.71,90.76,90.68,90.68,6200.0,77.0825,77.125,77.057,77.057,6200.0
2012-07-20 13:35:00,90.69,90.71,90.67,90.7,5500.0,77.0655,77.0825,77.0485,77.074,5500.0
2012-07-20 13:40:00,90.71,90.71,90.6,90.64,20900.0,77.0825,77.0825,76.989,77.023,20900.0
2012-07-20 13:45:00,90.61,90.61,90.47,90.47,10600.0,76.9975,76.9975,76.8785,76.8785,10600.0
2012-07-20 13:50:00,90.49,90.58,90.48,90.53,7400.0,76.8955,76.972,76.887,76.9295,7400.0
2012-07-20 13:55:00,90.53,90.59,90.53,90.59,7600.0,76.9295,76.9805,76.9295,76.9805,7600.0
2012-07-20 14:00:00,90.56,90.62,90.5,90.58,12500.0,76.955,77.006,76.904,76.972,12500.0
2012-07-20 14:05:00,90.59,90.68,90.55,90.6,20100.0,76.9805,77.057,76.9465,76.989,20100.0
2012-07-20 14:10:00,90.6,90.6,90.51,90.54,11000.0,76.989,76.989,76.9125,76.938,11000.0
2012-07-20 14:15:00,90.52,90.54,90.47,90.5,11300.0,76.921,76.938,76.8785,76.904,11300.0
2012-07-20 14:20:00,90.5,90.52,90.39,90.4,16300.0,76.904,76.921,76.8105,76.819,16300.0
2012-07-20 14:25:00,90.41,90.42,90.38,90.38,19300.0,76.8275,76.836,76.802,76.802,19300.0
2012-07-20 14:30:00,90.38,90.4,90.32,90.36,20500.0,76.802,76.819,76.7511,76.785,20500.0
2012-07-20 14:35:00,90.36,90.36,90.22,90.23,23200.0,76.785,76.785,76.6661,76.6746,23200.0
2012-07-20 14:40:00,90.24,90.26,90.22,90.26,14900.0,76.6831,76.7001,76.6661,76.7001,14900.0
2012-07-20 14:45:00,90.25,90.31,90.22,90.25,13200.0,76.6916,76.7426,76.6661,76.6916,13200.0
2012-07-20 14:50:00,90.28,90.28,90.21,90.23,21000.0,76.7171,76.7171,76.6576,76.6746,21000.0
2012-07-20 14:55:00,90.22,90.23,90.12,90.17,19900.0,76.6661,76.6746,76.5811,76.6236,19900.0
2012-07-20 15:00:00,90.16,90.23,90.12,90.14,18400.0,76.6151,76.6746,76.5811,76.5981,18400.0
2012-07-20 15:05:00,90.14,90.2,90.11,90.19,22500.0,76.5981,76.6491,76.5726,76.6406,22500.0
2012-07-20 15:10:00,90.18,90.18,90.06,90.12,23400.0,76.6321,76.6321,76.5301,76.5811,23400.0
2012-07-20 15:15:00,90.13,90.22,90.12,90.15,18100.0,76.5896,76.6661,76.5811,76.6066,18100.0
2012-07-20 15:20:00,90.15,90.24,90.15,90.19,27300.0,76.6066,76.6831,76.6066,76.6406,27300.0
2012-07-20 15:25:00,90.19,90.19,90.13,90.14,18200.0,76.6406,76.6406,76.5896,76.5981,18200.0
2012-07-20 15:30:00,90.13,90.19,90.06,90.09,36700.0,76.5896,76.6406,76.5301,76.5556,36700.0
2012-07-20 15:35:00,90.08,90.16,90.08,90.12,24500.0,76.5471,76.6151,76.5471,76.5811,24500.0
2012-07-20 15:40:00,90.1,90.19,90.1,90.16,56000.0,76.5641,76.6406,76.5641,76.6151,56000.0
2012-07-20 15:45:00,90.17,90.2,90.07,90.09,99800.0,76.6236,76.6491,76.5386,76.5556,99800.0
2012-07-20 15:50:00,90.08,90.13,90.01,90.09,86900.0,76.5471,76.5896,76.4876,76.5556,86900.0
2012-07-20 15:55:00,90.07,90.12,89.98,90.06,148500.0,76.5386,76.5811,76.4621,76.5301,148500.0
2012-07-23 09:30:00,88.69,89.22,88.69,88.96,62200.0,75.3659,75.8163,75.3659,75.5954,62200.0
2012-07-23 09:35:00,88.96,89.0,88.67,88.99,40400.0,75.5954,75.6294,75.3489,75.6209,40400.0
2012-07-23 09:40:00,88.96,88.96,88.54,88.6,16400.0,75.5954,75.5954,75.2385,75.2895,16400.0
2012-07-23 09:45:00,88.57,88.75,88.53,88.66,12300.0,75.264,75.4169,75.23,75.3404,12300.0
2012-07-23 09:50:00,88.64,88.72,88.4,88.72,26300.0,75.3234,75.3914,75.1195,75.3914,26300.0
2012-07-23 09:55:00,88.69,88.85,88.58,88.82,17600.0,75.3659,75.5019,75.2725,75.4764,17600.0
2012-07-23 10:00:00,88.78,88.96,88.72,88.86,32500.0,75.4424,75.5954,75.3914,75.5104,32500.0
2012-07-23 10:05:00,88.86,89.02,88.72,88.72,27600.0,75.5104,75.6464,75.3914,75.3914,27600.0
2012-07-23 10:10:00,88.76,88.9,88.61,88.65,21300.0,75.4254,75.5444,75.298,75.3319,21300.0
2012-07-23 10:15:00,88.66,88.71,88.52,88.71,12000.0,75.3404,75.3829,75.2215,75.3829,12000.0
2012-07-23 10:20:00,88.66,88.72,88.57,88.58,24800.0,75.3404,75.3914,75.264,75.2725,24800.0
2012-07-23 10:25:00,88.58,88.6,88.46,88.48,13200.0,75.2725,75.2895,75.1705,75.1875,13200.0
2012-07-23 10:30:00,88.49,88.53,88.45,88.48,14600.0,75.196,75.23,75.162,75.1875,14600.0
2012-07-23 10:35:00,88.5,88.89,88.45,88.89,30700.0,75.2045,75.5359,75.162,75.5359,30700.0
2012-07-23 10:40:00,88.89,89.07,88.83,88.92,25700.0,75.5359,75.6888,75.4849,75.5614,25700.0
2012-07-23 10:45:00,88.9,88.9,88.75,88.77,12200.0,75.5444,75.5444,75.4169,75.4339,12200.0
2012-07-23 10:50:00,88.76,88.78,88.63,88.71,12300.0,75.4254,75.4424,75.3149,75.3829,12300.0
2012-07-23 10:55:00,88.69,88.8,88.67,88.69,22000.0,75.3659,75.4594,75.3489,75.3659,22000.0
2012-07-23 11:00:00,88.65,88.84,88.65,88.81,26900.0,75.3319,75.4934,75.3319,75.4679,26900.0
2012-07-23 11:05:00,88.81,88.83,88.76,88.76,6700.0,75.4679,75.4849,75.4254,75.4254,6700.0
2012-07-23 11:10:00,88.81,88.85,88.77,88.8,13100.0,75.4679,75.5019,75.4339,75.4594,13100.0
2012-07-23 11:15:00,88.8,89.12,88.8,89.04,22600.0,75.4594,75.7313,75.4594,75.6634,22600.0
2012-07-23 11:20:00,89.04,89.04,88.87,88.9,14900.0,75.6634,75.6634,75.5189,75.5444,14900.0
2012-07-23 11:25:00,88.87,89.16,88.81,89.16,19600.0,75.5189,75.7653,75.4679,75.7653,19600.0
2012-07-23 11:30:00,89.16,89.23,89.05,89.05,19800.0,75.7653,75.8248,75.6719,75.6719,19800.0
2012-07-23 11:35:00,89.04,89.05,88.79,88.84,19200.0,75.6634,75.6719,75.4509,75.4934,19200.0
2012-07-23 11:40:00,88.85,89.03,88.84,89.01,19300.0,75.5019,75.6549,75.4934,75.6379,19300.0
2012-07-23 11:45:00,88.97,89.13,88.93,89.11,15600.0,75.6039,75.7398,75.5699,75.7228,15600.0
2012-07-23 11:50:00,89.09,89.26,89.08,89.25,14700.0,75.7058,75.8503,75.6973,75.8418,14700.0
2012-07-23 11:55:00,89.24,89.31,89.21,89.23,13800.0,75.8333,75.8928,75.8078,75.8248,13800.0
2012-07-23 12:00:00,89.22,89.25,89.19,89.24,18100.0,75.8163,75.8418,75.7908,75.8333,18100.0
2012-07-23 12:05:00,89.24,89.24,89.19,89.2,21500.0,75.8333,75.8333,75.7908,75.7993,21500.0
2012-07-23 12:10:00,89.19,89.21,89.08,89.09,8500.0,75.7908,75.8078,75.6973,75.7058,8500.0
2012-07-23 12:15:00,89.08,89.09,88.95,88.99,16800.0,75.6973,75.7058,75.5869,75.6209,16800.0
2012-07-23 12:20:00,88.95,89.03,88.95,89.0,24400.0,75.5869,75.6549,75.5869,75.6294,24400.0
2012-07-23 12:25:00,88.99,89.04,88.98,88.98,16800.0,75.6209,75.6634,75.6124,75.6124,16800.0
2012-07-23 12:30:00,88.99,89.09,88.92,89.08,33100.0,75.6209,75.7058,75.5614,75.6973,33100.0
2012-07-23 12:35:00,89.14,89.22,89.12,89.18,11300.0,75.7483,75.8163,75.7313,75.7823,11300.0
2012-07-23 12:40:00,89.2,89.24,89.1,89.12,8700.0,75.7993,75.8333,75.7143,75.7313,8700.0
2012-07-23 12:45:00,89.1,89.3,89.09,89.22,15900.0,75.7143,75.8843,75.7058,75.8163,15900.0
2012-07-23 12:50:00,89.22,89.31,89.2,89.27,10300.0,75.8163,75.8928,75.7993,75.8588,10300.0
2012-07-23 12:55:00,89.24,89.28,89.14,89.14,10800.0,75.8333,75.8673,75.7483,75.7483,10800.0
2012-07-23 13:00:00,89.14,89.17,89.04,89.13,9600.0,75.7483,75.7738,75.6634,75.7398,9600.0
2012-07-23 13:05:00,89.13,89.21,89.06,89.14,8900.0,75.7398,75.8078,75.6803,75.7483,8900.0
2012-07-23 13:10:00,89.12,89.15,89.02,89.1,10000.0,75.7313,75.7568,75.6464,75.7143,10000.0
2012-07-23 13:15:00,89.12,89.14,89.01,89.13,9000.0,75.7313,75.7483,75.6379,75.7398,9000.0
2012-07-23 13:20:00,89.09,89.1,88.99,89.01,6100.0,75.7058,75.7143,75.6209,75.6379,6100.0
2012-07-23 13:25:00,89.01,89.05,88.91,88.91,5800.0,75.6379,75.6719,75.5529,75.5529,5800.0
2012-07-23 13:30:00,88.92,89.13,88.92,89.12,8700.0,75.5614,75.7398,75.5614,75.7313,8700.0
2012-07-23 13:35:00,89.11,89.17,89.1,89.15,6800.0,75.7228,75.7738,75.7143,75.7568,6800.0
2012-07-23 13:40:00,89.16,89.31,89.16,89.3,8600.0,75.7653,75.8928,75.7653,75.8843,8600.0
2012-07-23 13:45:00,89.32,89.43,89.32,89.43,26000.0,75.9013,75.9948,75.9013,75.9948,26000.0
2012-07-23 13:50:00,89.43,89.44,89.34,89.37,11500.0,75.9948,76.0033,75.9183,75.9438,11500.0
2012-07-23 13:55:00,89.35,89.47,89.35,89.38,10000.0,75.9268,76.0288,75.9268,75.9523,10000.0
2012-07-23 14:00:00,89.41,89.48,89.37,89.44,9400.0,75.9778,76.0373,75.9438,76.0033,9400.0
2012-07-23 14:05:00,89.44,89.56,89.44,89.46,14800.0,76.0033,76.1052,76.0033,76.0203,14800.0
2012-07-23 14:10:00,89.48,89.54,89.47,89.51,11700.0,76.0373,76.0882,76.0288,76.0627,11700.0
2012-07-23 14:15:00,89.5,89.52,89.45,89.45,6700.0,76.0542,76.0712,76.0118,76.0118,6700.0
2012-07-23 14:20:00,89.43,89.45,89.34,89.36,8600.0,75.9948,76.0118,75.9183,75.9353,8600.0
2012-07-23 14:25:00,89.36,89.41,89.34,89.39,10600.0,75.9353,75.9778,75.9183,75.9608,10600.0
2012-07-23 14:30:00,89.37,89.4,89.28,89.35,19200.0,75.9438,75.9693,75.8673,75.9268,19200.0
2012-07-23 14:35:00,89.34,89.36,89.27,89.29,9700.0,75.9183,75.9353,75.8588,75.8758,9700.0
2012-07-23 14:40:00,89.29,89.36,89.27,89.27,16000.0,75.8758,75.9353,75.8588,75.8588,16000.0
2012-07-23 14:45:00,89.28,89.32,89.24,89.29,12600.0,75.8673,75.9013,75.8333,75.8758,12600.0
2012-07-23 14:50:00,89.28,89.28,89.15,89.15,18700.0,75.8673,75.8673,75.7568,75.7568,18700.0
2012-07-23 14:55:00,89.16,89.2,89.11,89.11,10000.0,75.7653,75.7993,75.7228,75.7228,10000.0
2012-07-23 15:00:00,89.1,89.1,88.97,88.99,10600.0,75.7143,75.7143,75.6039,75.6209,10600.0
2012-07-23 15:05:00,89.0,89.17,89.0,89.09,14900.0,75.6294,75.7738,75.6294,75.7058,14900.0
2012-07-23 15:10:00,89.09,89.13,89.01,89.04,13200.0,75.7058,75.7398,75.6379,75.6634,13200.0
2012-07-23 15:15:00,89.04,89.14,89.03,89.07,8700.0,75.6634,75.7483,75.6549,75.6888,8700.0
2012-07-23 15:20:00,89.09,89.17,89.06,89.16,12000.0,75.7058,75.7738,75.6803,75.7653,12000.0
2012-07-23 15:25:00,89.17,89.43,89.16,89.4,18000.0,75.7738,75.9948,75.7653,75.9693,18000.0
2012-07-23 15:30:00,89.43,89.44,89.3,89.34,26400.0,75.9948,76.0033,75.8843,75.9183,26400.0
2012-07-23 15:35:00,89.34,89.36,89.24,89.29,37700.0,75.9183,75.9353,75.8333,75.8758,37700.0
2012-07-23 15:40:00,89.27,89.31,89.22,89.26,21100.0,75.8588,75.8928,75.8163,75.8503,21100.0
2012-07-23 15:45:00,89.28,89.39,89.26,89.39,24500.0,75.8673,75.9608,75.8503,75.9608,24500.0
2012-07-23 15:50:00,89.39,89.43,89.31,89.36,29000.0,75.9608,75.9948,75.8928,75.9353,29000.0
2012-07-23 15:55:00,89.37,89.39,89.22,89.25,61800.0,75.9438,75.9608,75.8163,75.8418,61800.0
2012-07-24 09:30:00,88.16,88.16,87.08,87.1,252900.0,74.9156,74.9156,73.9978,74.0148,252900.0
2012-07-24 09:35:00,87.1,88.09,87.05,88.03,161800.0,74.0148,74.8561,73.9723,74.8051,161800.0
2012-07-24 09:40:00,88.09,88.38,88.0,88.1,44600.0,74.8561,75.1025,74.7796,74.8646,44600.0
2012-07-24 09:45:00,88.12,88.35,88.05,88.32,39100.0,74.8816,75.077,74.8221,75.0515,39100.0
2012-07-24 09:50:00,88.32,88.47,88.07,88.26,33800.0,75.0515,75.179,74.8391,75.0005,33800.0
2012-07-24 09:55:00,88.26,88.35,87.88,87.89,39200.0,75.0005,75.077,74.6776,74.6861,39200.0
2012-07-24 10:00:00,87.91,88.05,87.77,87.84,25700.0,74.7031,74.8221,74.5841,74.6436,25700.0
2012-07-24 10:05:00,87.84,87.89,87.56,87.75,51300.0,74.6436,74.6861,74.4057,74.5672,51300.0
2012-07-24 10:10:00,87.75,87.92,87.25,87.28,106100.0,74.5672,74.7116,74.1423,74.1678,106100.0
2012-07-24 10:15:00,87.35,87.46,87.12,87.14,68800.0,74.2272,74.3207,74.0318,74.0488,68800.0
2012-07-24 10:20:00,87.12,87.12,86.88,87.01,75200.0,74.0318,74.0318,73.8279,73.9383,75200.0
2012-07-24 10:25:00,87.0,87.03,86.81,86.91,39300.0,73.9298,73.9553,73.7684,73.8533,39300.0
2012-07-24 10:30:00,86.9,86.99,86.75,86.77,58500.0,73.8449,73.9213,73.7174,73.7344,58500.0
2012-07-24 10:35:00,86.77,86.85,86.64,86.78,76900.0,73.7344,73.8024,73.6239,73.7429,76900.0
2012-07-24 10:40:00,86.7,86.71,86.5,86.58,29400.0,73.6749,73.6834,73.5049,73.5729,29400.0
2012-07-24 10:45:00,86.6,86.6,86.22,86.48,36200.0,73.5899,73.5899,73.267,73.4879,36200.0
2012-07-24 10:50:00,86.46,86.61,86.41,86.61,49300.0,73.471,73.5984,73.4285,73.5984,49300.0
2012-07-24 10:55:00,86.62,86.66,86.49,86.56,35500.0,73.6069,73.6409,73.4964,73.5559,35500.0
2012-07-24 11:00:00,86.58,86.77,86.5,86.76,66500.0,73.5729,73.7344,73.5049,73.7259,66500.0
2012-07-24 11:05:00,86.75,86.83,86.71,86.8,43700.0,73.7174,73.7854,73.6834,73.7599,43700.0
2012-07-24 11:10:00,86.78,86.91,86.78,86.9,28600.0,73.7429,73.8533,73.7429,73.8449,28600.0
2012-07-24 11:15:00,86.88,87.0,86.87,86.97,24200.0,73.8279,73.9298,73.8194,73.9043,24200.0
2012-07-24 11:20:00,87.0,87.23,86.99,87.2,26000.0,73.9298,74.1253,73.9213,74.0998,26000.0
2012-07-24 11:25:00,87.17,87.21,86.92,86.99,43900.0,74.0743,74.1083,73.8618,73.9213,43900.0
2012-07-24 11:30:00,86.93,87.05,86.93,86.97,30100.0,73.8703,73.9723,73.8703,73.9043,30100.0
2012-07-24 11:35:00,86.97,87.0,86.81,86.91,56900.0,73.9043,73.9298,73.7684,73.8533,56900.0
2012-07-24 11:40:00,86.93,86.93,86.73,86.76,53100.0,73.8703,73.8703,73.7004,73.7259,53100.0
2012-07-24 11:45:00,86.76,86.91,86.76,86.91,44400.0,73.7259,73.8533,73.7259,73.8533,44400.0
2012-07-24 11:50:00,86.9,86.9,86.72,86.78,32900.0,73.8449,73.8449,73.6919,73.7429,32900.0
2012-07-24 11:55:00,86.78,86.79,86.63,86.68,50400.0,73.7429,73.7514,73.6154,73.6579,50400.0
2012-07-24 12:00:00,86.66,86.79,86.51,86.51,54300.0,73.6409,73.7514,73.5134,73.5134,54300.0
2012-07-24 12:05:00,86.54,86.74,86.51,86.74,40700.0,73.5389,73.7089,73.5134,73.7089,40700.0
2012-07-24 12:10:00,86.73,86.82,86.69,86.77,39500.0,73.7004,73.7769,73.6664,73.7344,39500.0
2012-07-24 12:15:00,86.78,86.86,86.74,86.83,28600.0,73.7429,73.8109,73.7089,73.7854,28600.0
2012-07-24 12:20:00,86.84,86.84,86.52,86.55,44700.0,73.7939,73.7939,73.5219,73.5474,44700.0
2012-07-24 12:25:00,86.55,86.72,86.52,86.67,28300.0,73.5474,73.6919,73.5219,73.6494,28300.0
2012-07-24 12:30:00,86.68,86.92,86.65,86.9,55600.0,73.6579,73.8618,73.6324,73.8449,55600.0
2012-07-24 12:35:00,86.86,86.96,86.77,86.95,37400.0,73.8109,73.8958,73.7344,73.8873,37400.0
2012-07-24 12:40:00,86.92,86.96,86.88,86.95,11900.0,73.8618,73.8958,73.8279,73.8873,11900.0
2012-07-24 12:45:00,86.95,87.05,86.92,86.98,16000.0,73.8873,73.9723,73.8618,73.9128,16000.0
2012-07-24 12:50:00,86.97,87.04,86.88,86.99,24600.0,73.9043,73.9638,73.8279,73.9213,24600.0
2012-07-24 12:55:00,87.01,87.14,87.0,87.1,14700.0,73.9383,74.0488,73.9298,74.0148,14700.0
2012-07-24 13:00:00,87.1,87.1,87.01,87.03,16900.0,74.0148,74.0148,73.9383,73.9553,16900.0
2012-07-24 13:05:00,87.03,87.16,87.03,87.13,25600.0,73.9553,74.0658,73.9553,74.0403,25600.0
2012-07-24 13:10:00,87.12,87.87,87.07,87.63,146000.0,74.0318,74.6691,73.9893,74.4652,146000.0
2012-07-24 13:15:00,87.62,87.62,87.22,87.26,31600.0,74.4567,74.4567,74.1168,74.1508,31600.0
2012-07-24 13:20:00,87.24,87.3,87.22,87.3,13300.0,74.1338,74.1848,74.1168,74.1848,13300.0
2012-07-24 13:25:00,87.31,87.36,87.27,87.27,16100.0,74.1933,74.2357,74.1593,74.1593,16100.0
2012-07-24 13:30:00,87.29,87.35,87.24,87.32,20400.0,74.1763,74.2272,74.1338,74.2018,20400.0
2012-07-24 13:35:00,87.33,87.35,87.29,87.35,11000.0,74.2103,74.2272,74.1763,74.2272,11000.0
2012-07-24 13:40:00,87.32,87.35,87.22,87.22,9200.0,74.2018,74.2272,74.1168,74.1168,9200.0
2012-07-24 13:45:00,87.22,87.25,87.15,87.15,24300.0,74.1168,74.1423,74.0573,74.0573,24300.0
2012-07-24 13:50:00,87.14,87.4,87.1,87.32,55200.0,74.0488,74.2697,74.0148,74.2018,55200.0
2012-07-24 13:55:00,87.3,87.33,87.26,87.3,28000.0,74.1848,74.2103,74.1508,74.1848,28000.0
2012-07-24 14:00:00,87.29,87.35,87.27,87.34,26200.0,74.1763,74.2272,74.1593,74.2187,26200.0
2012-07-24 14:05:00,87.33,87.37,87.3,87.35,24700.0,74.2103,74.2442,74.1848,74.2272,24700.0
2012-07-24 14:10:00,87.33,87.4,87.3,87.36,24500.0,74.2103,74.2697,74.1848,74.2357,24500.0
2012-07-24 14:15:00,87.36,87.41,87.33,87.37,28500.0,74.2357,74.2782,74.2103,74.2442,28500.0
2012-07-24 14:20:00,87.37,87.39,87.32,87.35,20600.0,74.2442,74.2612,74.2018,74.2272,20600.0
2012-07-24 14:25:00,87.35,87.38,87.14,87.19,30100.0,74.2272,74.2527,74.0488,74.0913,30100.0
2012-07-24 14:30:00,87.2,87.25,87.12,87.23,24900.0,74.0998,74.1423,74.0318,74.1253,24900.0
2012-07-24 14:35:00,87.23,87.37,87.19,87.37,45500.0,74.1253,74.2442,74.0913,74.2442,45500.0
2012-07-24 14:40:00,87.37,87.44,87.33,87.4,13200.0,74.2442,74.3037,74.2103,74.2697,13200.0
2012-07-24 14:45:00,87.4,87.45,87.35,87.4,32200.0,74.2697,74.3122,74.2272,74.2697,32200.0
2012-07-24 14:50:00,87.4,87.45,87.35,87.37,37100.0,74.2697,74.3122,74.2272,74.2442,37100.0
2012-07-24 14:55:00,87.4,87.43,87.34,87.42,25100.0,74.2697,74.2952,74.2187,74.2867,25100.0
2012-07-24 15:00:00,87.39,87.41,87.31,87.36,32000.0,74.2612,74.2782,74.1933,74.2357,32000.0
2012-07-24 15:05:00,87.34,87.41,87.24,87.27,41000.0,74.2187,74.2782,74.1338,74.1593,41000.0
2012-07-24 15:10:00,87.26,87.28,87.2,87.25,27800.0,74.1508,74.1678,74.0998,74.1423,27800.0
2012-07-24 15:15:00,87.25,87.25,87.15,87.2,45900.0,74.1423,74.1423,74.0573,74.0998,45900.0
2012-07-24 15:20:00,87.2,87.46,87.12,87.41,29200.0,74.0998,74.3207,74.0318,74.2782,29200.0
2012-07-24 15:25:00,87.41,87.54,87.36,87.5,49800.0,74.2782,74.3887,74.2357,74.3547,49800.0
2012-07-24 15:30:00,87.5,87.51,87.32,87.37,63000.0,74.3547,74.3632,74.2018,74.2442,63000.0
2012-07-24 15:35:00,87.36,87.44,87.25,87.44,53000.0,74.2357,74.3037,74.1423,74.3037,53000.0
2012-07-24 15:40:00,87.44,87.6,87.42,87.46,55900.0,74.3037,74.4397,74.2867,74.3207,55900.0
2012-07-24 15:45:00,87.46,87.47,87.31,87.41,71200.0,74.3207,74.3292,74.1933,74.2782,71200.0
2012-07-24 15:50:00,87.41,87.77,87.31,87.69,116500.0,74.2782,74.5841,74.1933,74.5162,116500.0
2012-07-24 15:55:00,87.69,87.84,87.59,87.68,129200.0,74.5162,74.6436,74.4312,74.5077,129200.0
2012-07-25 09:30:00,87.96,88.0,87.55,87.57,40300.0,74.7456,74.7796,74.3972,74.4142,40300.0
2012-07-25 09:35:00,87.57,87.94,87.36,87.86,33400.0,74.4142,74.7286,74.2357,74.6606,33400.0
2012-07-25 09:40:00,87.93,87.93,87.48,87.49,18900.0,74.7201,74.7201,74.3377,74.3462,18900.0
2012-07-25 09:45:00,87.5,87.56,87.0,87.22,40300.0,74.3547,74.4057,73.9298,74.1168,40300.0
2012-07-25 09:50:00,87.22,87.23,87.08,87.15,22400.0,74.1168,74.1253,73.9978,74.0573,22400.0
2012-07-25 09:55:00,87.13,87.27,87.1,87.19,37200.0,74.0403,74.1593,74.0148,74.0913,37200.0
2012-07-25 10:00:00,87.19,87.19,86.85,86.86,37100.0,74.0913,74.0913,73.8024,73.8109,37100.0
2012-07-25 10:05:00,86.84,87.04,86.84,87.03,114700.0,73.7939,73.9638,73.7939,73.9553,114700.0
2012-07-25 10:10:00,87.01,87.24,86.93,87.24,35800.0,73.9383,74.1338,73.8703,74.1338,35800.0
2012-07-25 10:15:00,87.22,87.42,87.2,87.21,21800.0,74.1168,74.2867,74.0998,74.1083,21800.0
2012-07-25 10:20:00,87.21,87.35,87.17,87.2,34800.0,74.1083,74.2272,74.0743,74.0998,34800.0
2012-07-25 10:25:00,87.15,87.23,87.02,87.2,26400.0,74.0573,74.1253,73.9468,74.0998,26400.0
2012-07-25 10:30:00,87.19,87.21,87.05,87.1,33100.0,74.0913,74.1083,73.9723,74.0148,33100.0
2012-07-25 10:35:00,87.11,87.21,87.1,87.16,20100.0,74.0233,74.1083,74.0148,74.0658,20100.0
2012-07-25 10:40:00,87.15,87.31,87.14,87.21,32100.0,74.0573,74.1933,74.0488,74.1083,32100.0
2012-07-25 10:45:00,87.18,87.21,86.96,86.98,25600.0,74.0828,74.1083,73.8958,73.9128,25600.0
2012-07-25 10:50:00,86.98,87.07,86.88,86.99,46600.0,73.9128,73.9893,73.8279,73.9213,46600.0
2012-07-25 10:55:00,86.96,87.04,86.95,87.0,35400.0,73.8958,73.9638,73.8873,73.9298,35400.0
2012-07-25 11:00:00,87.0,87.03,86.96,87.01,22100.0,73.9298,73.9553,73.8958,73.9383,22100.0
2012-07-25 11:05:00,86.99,87.05,86.97,87.03,29800.0,73.9213,73.9723,73.9043,73.9553,29800.0
2012-07-25 11:10:00,87.0,87.2,87.0,87.19,19700.0,73.9298,74.0998,73.9298,74.0913,19700.0
2012-07-25 11:15:00,87.2,87.3,87.14,87.25,28600.0,74.0998,74.1848,74.0488,74.1423,28600.0
2012-07-25 11:20:00,87.23,87.26,87.07,87.07,20800.0,74.1253,74.1508,73.9893,73.9893,20800.0
2012-07-25 11:25:00,87.07,87.13,86.98,87.04,19400.0,73.9893,74.0403,73.9128,73.9638,19400.0
2012-07-25 11:30:00,87.05,87.06,86.99,87.02,11900.0,73.9723,73.9808,73.9213,73.9468,11900.0
2012-07-25 11:35:00,87.02,87.16,86.98,87.15,21600.0,73.9468,74.0658,73.9128,74.0573,21600.0
2012-07-25 11:40:00,87.14,87.15,86.99,86.99,8600.0,74.0488,74.0573,73.9213,73.9213,8600.0
2012-07-25 11:45:00,86.98,87.06,86.98,87.05,12600.0,73.9128,73.9808,73.9128,73.9723,12600.0
2012-07-25 11:50:00,87.05,87.11,87.01,87.11,13300.0,73.9723,74.0233,73.9383,74.0233,13300.0
2012-07-25 11:55:00,87.12,87.12,87.01,87.01,11500.0,74.0318,74.0318,73.9383,73.9383,11500.0
2012-07-25 12:00:00,87.02,87.17,87.02,87.17,9900.0,73.9468,74.0743,73.9468,74.0743,9900.0
2012-07-25 12:05:00,87.16,87.23,87.13,87.15,14500.0,74.0658,74.1253,74.0403,74.0573,14500.0
2012-07-25 12:10:00,87.15,87.22,87.13,87.14,27300.0,74.0573,74.1168,74.0403,74.0488,27300.0
2012-07-25 12:15:00,87.16,87.22,87.03,87.05,14700.0,74.0658,74.1168,73.9553,73.9723,14700.0
2012-07-25 12:20:00,87.06,87.09,87.02,87.07,15000.0,73.9808,74.0063,73.9468,73.9893,15000.0
2012-07-25 12:25:00,87.07,87.12,87.05,87.08,21200.0,73.9893,74.0318,73.9723,73.9978,21200.0
2012-07-25 12:30:00,87.08,87.19,87.05,87.12,11600.0,73.9978,74.0913,73.9723,74.0318,11600.0
2012-07-25 12:35:00,87.11,87.2,87.09,87.2,9600.0,74.0233,74.0998,74.0063,74.0998,9600.0
2012-07-25 12:40:00,87.18,87.23,87.16,87.17,11600.0,74.0828,74.1253,74.0658,74.0743,11600.0
2012-07-25 12:45:00,87.19,87.34,87.19,87.28,18600.0,74.0913,74.2187,74.0913,74.1678,18600.0
2012-07-25 12:50:00,87.27,87.27,87.17,87.21,13500.0,74.1593,74.1593,74.0743,74.1083,13500.0
2012-07-25 12:55:00,87.21,87.21,87.13,87.16,10800.0,74.1083,74.1083,74.0403,74.0658,10800.0
2012-07-25 13:00:00,87.16,87.34,87.16,87.31,25700.0,74.0658,74.2187,74.0658,74.1933,25700.0
2012-07-25 13:05:00,87.31,87.37,87.27,87.29,16100.0,74.1933,74.2442,74.1593,74.1763,16100.0
2012-07-25 13:10:00,87.31,87.38,87.28,87.38,4300.0,74.1933,74.2527,74.1678,74.2527,4300.0
2012-07-25 13:15:00,87.38,87.38,87.24,87.3,13000.0,74.2527,74.2527,74.1338,74.1848,13000.0
2012-07-25 13:20:00,87.32,87.39,87.32,87.38,6400.0,74.2018,74.2612,74.2018,74.2527,6400.0
2012-07-25 13:25:00,87.38,87.45,87.38,87.44,7500.0,74.2527,74.3122,74.2527,74.3037,7500.0
2012-07-25 13:30:00,87.43,87.45,87.35,87.42,12200.0,74.2952,74.3122,74.2272,74.2867,12200.0
2012-07-25 13:35:00,87.41,87.66,87.41,87.63,21600.0,74.2782,74.4907,74.2782,74.4652,21600.0
2012-07-25 13:40:00,87.64,87.64,87.49,87.51,7400.0,74.4737,74.4737,74.3462,74.3632,7400.0
2012-07-25 13:45:00,87.51,87.52,87.34,87.34,16800.0,74.3632,74.3717,74.2187,74.2187,16800.0
2012-07-25 13:50:00,87.35,87.51,87.35,87.39,15600.0,74.2272,74.3632,74.2272,74.2612,15600.0
2012-07-25 13:55:00,87.39,87.49,87.37,87.49,9400.0,74.2612,74.3462,74.2442,74.3462,9400.0
2012-07-25 14:00:00,87.52,87.62,87.38,87.4,25100.0,74.3717,74.4567,74.2527,74.2697,25100.0
2012-07-25 14:05:00,87.37,87.5,87.37,87.43,10700.0,74.2442,74.3547,74.2442,74.2952,10700.0
2012-07-25 14:10:00,87.44,87.51,87.41,87.47,10600.0,74.3037,74.3632,74.2782,74.3292,10600.0
2012-07-25 14:15:00,87.47,87.58,87.43,87.55,15200.0,74.3292,74.4227,74.2952,74.3972,15200.0
2012-07-25 14:20:00,87.56,87.81,87.56,87.81,27800.0,74.4057,74.6181,74.4057,74.6181,27800.0
2012-07-25 14:25:00,87.82,87.91,87.81,87.91,39000.0,74.6266,74.7031,74.6181,74.7031,39000.0
2012-07-25 14:30:00,87.9,87.92,87.86,87.9,26500.0,74.6946,74.7116,74.6606,74.6946,26500.0
2012-07-25 14:35:00,87.9,87.96,87.88,87.96,20500.0,74.6946,74.7456,74.6776,74.7456,20500.0
2012-07-25 14:40:00,87.95,88.01,87.92,88.01,24700.0,74.7371,74.7881,74.7116,74.7881,24700.0
2012-07-25 14:45:00,88.02,88.05,87.97,88.0,35500.0,74.7966,74.8221,74.7541,74.7796,35500.0
2012-07-25 14:50:00,88.0,88.02,87.92,87.92,10000.0,74.7796,74.7966,74.7116,74.7116,10000.0
2012-07-25 14:55:00,87.92,87.99,87.87,87.9,9000.0,74.7116,74.7711,74.6691,74.6946,9000.0
2012-07-25 15:00:00,87.89,87.91,87.79,87.79,19300.0,74.6861,74.7031,74.6011,74.6011,19300.0
2012-07-25 15:05:00,87.79,87.83,87.75,87.81,24600.0,74.6011,74.6351,74.5672,74.6181,24600.0
2012-07-25 15:10:00,87.84,87.84,87.62,87.62,32300.0,74.6436,74.6436,74.4567,74.4567,32300.0
2012-07-25 15:15:00,87.62,87.67,87.53,87.53,14300.0,74.4567,74.4992,74.3802,74.3802,14300.0
2012-07-25 15:20:00,87.52,87.52,87.41,87.43,19900.0,74.3717,74.3717,74.2782,74.2952,19900.0
2012-07-25 15:25:00,87.43,87.48,87.37,87.42,46000.0,74.2952,74.3377,74.2442,74.2867,46000.0
2012-07-25 15:30:00,87.43,87.44,87.29,87.32,34500.0,74.2952,74.3037,74.1763,74.2018,34500.0
2012-07-25 15:35:00,87.33,87.42,87.33,87.39,30600.0,74.2103,74.2867,74.2103,74.2612,30600.0
2012-07-25 15:40:00,87.4,87.42,87.31,87.4,50900.0,74.2697,74.2867,74.1933,74.2697,50900.0
2012-07-25 15:45:00,87.38,87.38,87.28,87.29,51000.0,74.2527,74.2527,74.1678,74.1763,51000.0
2012-07-25 15:50:00,87.29,87.34,87.2,87.28,60700.0,74.1763,74.2187,74.0998,74.1678,60700.0
2012-07-25 15:55:00,87.28,87.28,87.19,87.23,101300.0,74.1678,74.1678,74.0913,74.1253,101300.0
2012-07-26 09:30:00,88.74,89.0,88.22,88.94,76100.0,75.4084,75.6294,74.9665,75.5784,76100.0
2012-07-26 09:35:00,88.97,88.98,88.56,88.88,76500.0,75.6039,75.6124,75.2555,75.5274,76500.0
2012-07-26 09:40:00,88.96,89.05,88.73,89.0,32800.0,75.5954,75.6719,75.3999,75.6294,32800.0
2012-07-26 09:45:00,89.03,89.15,88.96,89.04,49900.0,75.6549,75.7568,75.5954,75.6634,49900.0
2012-07-26 09:50:00,89.01,89.11,88.92,89.1,37600.0,75.6379,75.7228,75.5614,75.7143,37600.0
2012-07-26 09:55:00,89.12,89.2,88.9,89.11,43600.0,75.7313,75.7993,75.5444,75.7228,43600.0
2012-07-26 10:00:00,89.09,89.14,88.87,88.97,29300.0,75.7058,75.7483,75.5189,75.6039,29300.0
2012-07-26 10:05:00,88.96,89.31,88.91,89.24,33100.0,75.5954,75.8928,75.5529,75.8333,33100.0
2012-07-26 10:10:00,89.25,89.34,89.03,89.09,40900.0,75.8418,75.9183,75.6549,75.7058,40900.0
2012-07-26 10:15:00,89.09,89.18,89.06,89.15,14300.0,75.7058,75.7823,75.6803,75.7568,14300.0
2012-07-26 10:20:00,89.13,89.2,89.02,89.16,16800.0,75.7398,75.7993,75.6464,75.7653,16800.0
2012-07-26 10:25:00,89.17,89.29,88.96,88.98,37100.0,75.7738,75.8758,75.5954,75.6124,37100.0
2012-07-26 10:30:00,89.0,89.13,88.8,88.8,18600.0,75.6294,75.7398,75.4594,75.4594,18600.0
2012-07-26 10:35:00,88.8,88.86,88.72,88.75,31000.0,75.4594,75.5104,75.3914,75.4169,31000.0
2012-07-26 10:40:00,88.75,88.81,88.55,88.66,12300.0,75.4169,75.4679,75.247,75.3404,12300.0
2012-07-26 10:45:00,88.66,88.76,88.57,88.68,20400.0,75.3404,75.4254,75.264,75.3574,20400.0
2012-07-26 10:50:00,88.69,88.72,88.55,88.58,16500.0,75.3659,75.3914,75.247,75.2725,16500.0
2012-07-26 10:55:00,88.61,88.68,88.46,88.64,20700.0,75.298,75.3574,75.1705,75.3234,20700.0
2012-07-26 11:00:00,88.64,88.72,88.57,88.58,11900.0,75.3234,75.3914,75.264,75.2725,11900.0
2012-07-26 11:05:00,88.57,88.57,88.33,88.43,19600.0,75.264,75.264,75.06,75.145,19600.0
2012-07-26 11:10:00,88.44,88.56,88.35,88.48,21800.0,75.1535,75.2555,75.077,75.1875,21800.0
2012-07-26 11:15:00,88.44,88.66,88.44,88.59,10500.0,75.1535,75.3404,75.1535,75.281,10500.0
2012-07-26 11:20:00,88.59,88.61,88.48,88.53,7300.0,75.281,75.298,75.1875,75.23,7300.0
2012-07-26 11:25:00,88.5,88.58,88.41,88.56,17700.0,75.2045,75.2725,75.128,75.2555,17700.0
2012-07-26 11:30:00,88.57,88.75,88.55,88.69,15500.0,75.264,75.4169,75.247,75.3659,15500.0
2012-07-26 11:35:00,88.67,88.67,88.52,88.56,15100.0,75.3489,75.3489,75.2215,75.2555,15100.0
2012-07-26 11:40:00,88.55,88.55,88.35,88.42,13900.0,75.247,75.247,75.077,75.1365,13900.0
2012-07-26 11:45:00,88.37,88.37,88.3,88.34,8400.0,75.094,75.094,75.0345,75.0685,8400.0
2012-07-26 11:50:00,88.35,88.6,88.35,88.56,31200.0,75.077,75.2895,75.077,75.2555,31200.0
2012-07-26 11:55:00,88.58,88.71,88.55,88.58,10400.0,75.2725,75.3829,75.247,75.2725,10400.0
2012-07-26 12:00:00,88.56,88.66,88.55,88.58,7000.0,75.2555,75.3404,75.247,75.2725,7000.0
2012-07-26 12:05:00,88.57,88.66,88.51,88.57,22200.0,75.264,75.3404,75.213,75.264,22200.0
2012-07-26 12:10:00,88.58,88.62,88.52,88.55,36800.0,75.2725,75.3065,75.2215,75.247,36800.0
2012-07-26 12:15:00,88.55,88.55,88.39,88.39,58600.0,75.247,75.247,75.111,75.111,58600.0
2012-07-26 12:20:00,88.41,88.44,88.3,88.37,14300.0,75.128,75.1535,75.0345,75.094,14300.0
2012-07-26 12:25:00,88.35,88.44,88.29,88.31,10200.0,75.077,75.1535,75.026,75.043,10200.0
2012-07-26 12:30:00,88.3,88.4,88.23,88.36,16700.0,75.0345,75.1195,74.975,75.0855,16700.0
2012-07-26 12:35:00,88.36,88.43,88.33,88.34,10000.0,75.0855,75.145,75.06,75.0685,10000.0
2012-07-26 12:40:00,88.35,88.49,88.35,88.46,17000.0,75.077,75.196,75.077,75.1705,17000.0
2012-07-26 12:45:00,88.46,88.52,88.45,88.48,10800.0,75.1705,75.2215,75.162,75.1875,10800.0
2012-07-26 12:50:00,88.45,88.45,88.31,88.39,8100.0,75.162,75.162,75.043,75.111,8100.0
2012-07-26 12:55:00,88.4,88.6,88.4,88.54,7800.0,75.1195,75.2895,75.1195,75.2385,7800.0
2012-07-26 13:00:00,88.51,88.64,88.47,88.61,10700.0,75.213,75.3234,75.179,75.298,10700.0
2012-07-26 13:05:00,88.61,88.72,88.54,88.57,15700.0,75.298,75.3914,75.2385,75.264,15700.0
2012-07-26 13:10:00,88.55,88.57,88.49,88.54,5400.0,75.247,75.264,75.196,75.2385,5400.0
2012-07-26 13:15:00,88.52,88.58,88.47,88.47,8700.0,75.2215,75.2725,75.179,75.179,8700.0
2012-07-26 13:20:00,88.45,88.53,88.42,88.53,5300.0,75.162,75.23,75.1365,75.23,5300.0
2012-07-26 13:25:00,88.5,88.67,88.47,88.57,9800.0,75.2045,75.3489,75.179,75.264,9800.0
2012-07-26 13:30:00,88.58,88.66,88.45,88.49,9700.0,75.2725,75.3404,75.162,75.196,9700.0
2012-07-26 13:35:00,88.46,88.52,88.45,88.49,11600.0,75.1705,75.2215,75.162,75.196,11600.0
2012-07-26 13:40:00,88.49,88.49,88.39,88.43,4100.0,75.196,75.196,75.111,75.145,4100.0
2012-07-26 13:45:00,88.41,88.44,88.36,88.36,5100.0,75.128,75.1535,75.0855,75.0855,5100.0
2012-07-26 13:50:00,88.38,88.38,88.27,88.3,10400.0,75.1025,75.1025,75.009,75.0345,10400.0
2012-07-26 13:55:00,88.31,88.33,88.24,88.28,9100.0,75.043,75.06,74.9835,75.0175,9100.0
2012-07-26 14:00:00,88.28,88.35,88.2,88.35,8800.0,75.0175,75.077,74.9495,75.077,8800.0
2012-07-26 14:05:00,88.35,88.43,88.33,88.39,7700.0,75.077,75.145,75.06,75.111,7700.0
2012-07-26 14:10:00,88.39,88.43,88.34,88.36,13900.0,75.111,75.145,75.0685,75.0855,13900.0
2012-07-26 14:15:00,88.37,88.41,88.29,88.29,9400.0,75.094,75.128,75.026,75.026,9400.0
2012-07-26 14:20:00,88.3,88.36,88.25,88.29,10600.0,75.0345,75.0855,74.992,75.026,10600.0
2012-07-26 14:25:00,88.29,88.45,88.29,88.45,14800.0,75.026,75.162,75.026,75.162,14800.0
2012-07-26 14:30:00,88.43,88.47,88.4,88.41,23600.0,75.145,75.179,75.1195,75.128,23600.0
2012-07-26 14:35:00,88.44,88.57,88.44,88.56,13800.0,75.1535,75.264,75.1535,75.2555,13800.0
2012-07-26 14:40:00,88.55,88.59,88.48,88.48,10000.0,75.247,75.281,75.1875,75.1875,10000.0
2012-07-26 14:45:00,88.49,88.61,88.47,88.58,10000.0,75.196,75.298,75.179,75.2725,10000.0
2012-07-26 14:50:00,88.6,88.73,88.58,88.72,16600.0,75.2895,75.3999,75.2725,75.3914,16600.0
2012-07-26 14:55:00,88.75,88.79,88.56,88.6,28700.0,75.4169,75.4509,75.2555,75.2895,28700.0
2012-07-26 15:00:00,88.6,88.7,88.6,88.7,7400.0,75.2895,75.3744,75.2895,75.3744,7400.0
2012-07-26 15:05:00,88.68,88.71,88.59,88.63,11700.0,75.3574,75.3829,75.281,75.3149,11700.0
2012-07-26 15:10:00,88.62,88.7,88.59,88.65,18400.0,75.3065,75.3744,75.281,75.3319,18400.0
2012-07-26 15:15:00,88.64,88.71,88.64,88.67,22200.0,75.3234,75.3829,75.3234,75.3489,22200.0
2012-07-26 15:20:00,88.66,88.71,88.64,88.7,24600.0,75.3404,75.3829,75.3234,75.3744,24600.0
2012-07-26 15:25:00,88.71,88.74,88.62,88.73,24000.0,75.3829,75.4084,75.3065,75.3999,24000.0
2012-07-26 15:30:00,88.72,88.77,88.64,88.77,25000.0,75.3914,75.4339,75.3234,75.4339,25000.0
2012-07-26 15:35:00,88.78,88.82,88.72,88.79,31800.0,75.4424,75.4764,75.3914,75.4509,31800.0
2012-07-26 15:40:00,88.79,88.92,88.77,88.77,55100.0,75.4509,75.5614,75.4339,75.4339,55100.0
2012-07-26 15:45:00,88.76,88.85,88.72,88.75,62600.0,75.4254,75.5019,75.3914,75.4169,62600.0
2012-07-26 15:50:00,88.77,88.79,88.53,88.67,119400.0,75.4339,75.4509,75.23,75.3489,119400.0
2012-07-26 15:55:00,88.67,88.72,88.53,88.54,79300.0,75.3489,75.3914,75.23,75.2385,79300.0
2012-07-27 09:30:00,89.51,89.67,89.37,89.55,48500.0,76.0627,76.1987,75.9438,76.0967,48500.0
2012-07-27 09:35:00,89.55,89.65,89.39,89.43,30200.0,76.0967,76.1817,75.9608,75.9948,30200.0
2012-07-27 09:40:00,89.47,89.48,89.03,89.03,19000.0,76.0288,76.0373,75.6549,75.6549,19000.0
2012-07-27 09:45:00,89.02,89.43,88.95,89.43,29300.0,75.6464,75.9948,75.5869,75.9948,29300.0
2012-07-27 09:50:00,89.45,89.74,89.4,89.74,24900.0,76.0118,76.2582,75.9693,76.2582,24900.0
2012-07-27 09:55:00,89.66,89.83,89.62,89.74,14900.0,76.1902,76.3347,76.1562,76.2582,14900.0
2012-07-27 10:00:00,89.78,89.96,89.78,89.83,25700.0,76.2922,76.4451,76.2922,76.3347,25700.0
2012-07-27 10:05:00,89.86,90.0,89.84,89.89,54400.0,76.3602,76.4791,76.3432,76.3857,54400.0
2012-07-27 10:10:00,89.86,89.96,89.8,89.92,20800.0,76.3602,76.4451,76.3092,76.4112,20800.0
2012-07-27 10:15:00,89.93,89.98,89.91,89.92,10900.0,76.4196,76.4621,76.4027,76.4112,10900.0
2012-07-27 10:20:00,89.91,90.06,89.78,89.83,17400.0,76.4027,76.5301,76.2922,76.3347,17400.0
2012-07-27 10:25:00,89.83,89.96,89.72,89.74,41700.0,76.3347,76.4451,76.2412,76.2582,41700.0
2012-07-27 10:30:00,89.78,89.81,89.71,89.71,8200.0,76.2922,76.3177,76.2327,76.2327,8200.0
2012-07-27 10:35:00,89.74,89.79,89.67,89.69,16600.0,76.2582,76.3007,76.1987,76.2157,16600.0
2012-07-27 10:40:00,89.72,89.73,89.65,89.7,7700.0,76.2412,76.2497,76.1817,76.2242,7700.0
2012-07-27 10:45:00,89.7,89.86,89.7,89.84,6300.0,76.2242,76.3602,76.2242,76.3432,6300.0
2012-07-27 10:50:00,89.85,89.85,89.77,89.84,5600.0,76.3517,76.3517,76.2837,76.3432,5600.0
2012-07-27 10:55:00,89.86,90.07,89.86,90.05,16200.0,76.3602,76.5386,76.3602,76.5216,16200.0
2012-07-27 11:00:00,90.06,90.17,90.03,90.15,13800.0,76.5301,76.6236,76.5046,76.6066,13800.0
2012-07-27 11:05:00,90.15,90.23,90.12,90.23,14900.0,76.6066,76.6746,76.5811,76.6746,14900.0
2012-07-27 11:10:00,90.22,90.23,90.16,90.18,15500.0,76.6661,76.6746,76.6151,76.6321,15500.0
2012-07-27 11:15:00,90.18,90.31,90.18,90.26,13800.0,76.6321,76.7426,76.6321,76.7001,13800.0
2012-07-27 11:20:00,90.26,90.3,90.21,90.26,14700.0,76.7001,76.7341,76.6576,76.7001,14700.0
2012-07-27 11:25:00,90.26,90.36,90.26,90.31,86400.0,76.7001,76.785,76.7001,76.7426,86400.0
2012-07-27 11:30:00,90.31,90.39,90.29,90.35,29500.0,76.7426,76.8105,76.7256,76.7766,29500.0
2012-07-27 11:35:00,90.37,90.39,90.31,90.34,22600.0,76.7935,76.8105,76.7426,76.7681,22600.0
2012-07-27 11:40:00,90.34,90.4,90.33,90.39,9400.0,76.7681,76.819,76.7596,76.8105,9400.0
2012-07-27 11:45:00,90.38,90.46,90.38,90.43,17600.0,76.802,76.87,76.802,76.8445,17600.0
2012-07-27 11:50:00,90.46,90.57,90.45,90.55,19500.0,76.87,76.9635,76.8615,76.9465,19500.0
2012-07-27 11:55:00,90.56,90.56,90.5,90.56,18300.0,76.955,76.955,76.904,76.955,18300.0
2012-07-27 12:00:00,90.55,90.55,90.44,90.52,9700.0,76.9465,76.9465,76.853,76.921,9700.0
2012-07-27 12:05:00,90.56,90.6,90.48,90.56,17400.0,76.955,76.989,76.887,76.955,17400.0
2012-07-27 12:10:00,90.55,90.68,90.52,90.54,20900.0,76.9465,77.057,76.921,76.938,20900.0
2012-07-27 12:15:00,90.55,90.59,90.52,90.55,8000.0,76.9465,76.9805,76.921,76.9465,8000.0
2012-07-27 12:20:00,90.55,90.64,90.53,90.64,9600.0,76.9465,77.023,76.9295,77.023,9600.0
2012-07-27 12:25:00,90.63,90.7,90.6,90.67,15400.0,77.0145,77.074,76.989,77.0485,15400.0
2012-07-27 12:30:00,90.66,90.77,90.64,90.68,15700.0,77.04,77.1335,77.023,77.057,15700.0
2012-07-27 12:35:00,90.68,90.74,90.65,90.72,22500.0,77.057,77.108,77.0315,77.091,22500.0
2012-07-27 12:40:00,90.72,90.79,90.69,90.79,20100.0,77.091,77.1504,77.0655,77.1504,20100.0
2012-07-27 12:45:00,90.79,90.86,90.77,90.86,17800.0,77.1504,77.2099,77.1335,77.2099,17800.0
2012-07-27 12:50:00,90.86,90.88,90.78,90.84,19900.0,77.2099,77.2269,77.142,77.1929,19900.0
2012-07-27 12:55:00,90.85,90.91,90.85,90.89,13300.0,77.2014,77.2524,77.2014,77.2354,13300.0
2012-07-27 13:00:00,90.89,90.97,90.87,90.97,19100.0,77.2354,77.3034,77.2184,77.3034,19100.0
2012-07-27 13:05:00,90.96,90.98,90.9,90.96,12900.0,77.2949,77.3119,77.2439,77.2949,12900.0
2012-07-27 13:10:00,90.94,90.99,90.9,90.9,13300.0,77.2779,77.3204,77.2439,77.2439,13300.0
2012-07-27 13:15:00,90.9,91.0,90.9,90.99,10300.0,77.2439,77.3289,77.2439,77.3204,10300.0
2012-07-27 13:20:00,90.96,91.0,90.95,90.98,28400.0,77.2949,77.3289,77.2864,77.3119,28400.0
2012-07-27 13:25:00,90.99,91.46,90.98,91.34,94300.0,77.3204,77.7198,77.3119,77.6178,94300.0
2012-07-27 13:30:00,91.36,91.62,91.35,91.42,96900.0,77.6348,77.8558,77.6263,77.6858,96900.0
2012-07-27 13:35:00,91.42,91.81,91.41,91.62,78700.0,77.6858,78.0172,77.6773,77.8558,78700.0
2012-07-27 13:40:00,91.62,91.69,91.36,91.38,37000.0,77.8558,77.9152,77.6348,77.6518,37000.0
2012-07-27 13:45:00,91.37,91.39,91.11,91.2,48500.0,77.6433,77.6603,77.4224,77.4989,48500.0
2012-07-27 13:50:00,91.2,91.31,91.11,91.28,19100.0,77.4989,77.5923,77.4224,77.5668,19100.0
2012-07-27 13:55:00,91.26,91.34,91.2,91.3,15300.0,77.5498,77.6178,77.4989,77.5838,15300.0
2012-07-27 14:00:00,91.27,91.27,91.08,91.14,25300.0,77.5583,77.5583,77.3969,77.4479,25300.0
2012-07-27 14:05:00,91.12,91.29,91.08,91.19,15000.0,77.4309,77.5753,77.3969,77.4904,15000.0
2012-07-27 14:10:00,91.19,91.19,90.98,91.0,17000.0,77.4904,77.4904,77.3119,77.3289,17000.0
2012-07-27 14:15:00,90.98,91.1,90.95,90.98,28300.0,77.3119,77.4139,77.2864,77.3119,28300.0
2012-07-27 14:20:00,90.98,91.07,90.94,91.0,14700.0,77.3119,77.3884,77.2779,77.3289,14700.0
2012-07-27 14:25:00,90.97,91.12,90.95,91.01,10700.0,77.3034,77.4309,77.2864,77.3374,10700.0
2012-07-27 14:30:00,91.01,91.07,90.95,91.05,16500.0,77.3374,77.3884,77.2864,77.3714,16500.0
2012-07-27 14:35:00,91.02,91.04,90.92,90.96,21300.0,77.3459,77.3629,77.2609,77.2949,21300.0
2012-07-27 14:40:00,90.98,91.12,90.94,91.09,19200.0,77.3119,77.4309,77.2779,77.4054,19200.0
2012-07-27 14:45:00,91.06,91.08,91.01,91.08,12600.0,77.3799,77.3969,77.3374,77.3969,12600.0
2012-07-27 14:50:00,91.09,91.24,91.05,91.24,17400.0,77.4054,77.5328,77.3714,77.5328,17400.0
2012-07-27 14:55:00,91.22,91.22,91.06,91.07,24200.0,77.5158,77.5158,77.3799,77.3884,24200.0
2012-07-27 15:00:00,91.08,91.21,91.07,91.15,22000.0,77.3969,77.5074,77.3884,77.4564,22000.0
2012-07-27 15:05:00,91.12,91.31,91.1,91.24,30700.0,77.4309,77.5923,77.4139,77.5328,30700.0
2012-07-27 15:10:00,91.25,91.26,91.09,91.13,22700.0,77.5413,77.5498,77.4054,77.4394,22700.0
2012-07-27 15:15:00,91.13,91.24,91.11,91.24,23400.0,77.4394,77.5328,77.4224,77.5328,23400.0
2012-07-27 15:20:00,91.23,91.24,91.1,91.11,35300.0,77.5243,77.5328,77.4139,77.4224,35300.0
2012-07-27 15:25:00,91.1,91.15,91.05,91.11,53600.0,77.4139,77.4564,77.3714,77.4224,53600.0
2012-07-27 15:30:00,91.1,91.26,91.07,91.21,44500.0,77.4139,77.5498,77.3884,77.5074,44500.0
2012-07-27 15:35:00,91.24,91.26,91.09,91.14,61000.0,77.5328,77.5498,77.4054,77.4479,61000.0
2012-07-27 15:40:00,91.15,91.18,90.97,91.08,80800.0,77.4564,77.4819,77.3034,77.3969,80800.0
2012-07-27 15:45:00,91.08,91.18,91.01,91.02,78900.0,77.3969,77.4819,77.3374,77.3459,78900.0
2012-07-27 15:50:00,91.04,91.05,90.79,90.89,94900.0,77.3629,77.3714,77.1504,77.2354,94900.0
2012-07-27 15:55:00,90.9,90.99,90.79,90.89,115700.0,77.2439,77.3204,77.1504,77.2354,115700.0
2012-07-30 09:30:00,90.52,90.77,90.36,90.56,29100.0,76.921,77.1335,76.785,76.955,29100.0
2012-07-30 09:35:00,90.56,90.67,90.54,90.62,26000.0,76.955,77.0485,76.938,77.006,26000.0
2012-07-30 09:40:00,90.63,90.79,90.47,90.78,65900.0,77.0145,77.1504,76.8785,77.142,65900.0
2012-07-30 09:45:00,90.8,90.8,90.64,90.7,34500.0,77.1589,77.1589,77.023,77.074,34500.0
2012-07-30 09:50:00,90.73,90.92,90.71,90.91,16400.0,77.0995,77.2609,77.0825,77.2524,16400.0
2012-07-30 09:55:00,90.92,91.17,90.92,91.0,33000.0,77.2609,77.4734,77.2609,77.3289,33000.0
2012-07-30 10:00:00,91.03,91.06,90.9,90.98,23000.0,77.3544,77.3799,77.2439,77.3119,23000.0
2012-07-30 10:05:00,91.0,91.02,90.83,90.86,21000.0,77.3289,77.3459,77.1844,77.2099,21000.0
2012-07-30 10:10:00,90.86,91.04,90.83,90.89,24700.0,77.2099,77.3629,77.1844,77.2354,24700.0
2012-07-30 10:15:00,90.87,91.01,90.83,90.93,32700.0,77.2184,77.3374,77.1844,77.2694,32700.0
2012-07-30 10:20:00,90.94,91.1,90.89,91.0,47800.0,77.2779,77.4139,77.2354,77.3289,47800.0
2012-07-30 10:25:00,91.0,91.04,90.85,90.92,32700.0,77.3289,77.3629,77.2014,77.2609,32700.0
2012-07-30 10:30:00,90.96,90.96,90.65,90.84,23200.0,77.2949,77.2949,77.0315,77.1929,23200.0
2012-07-30 10:35:00,90.82,90.99,90.82,90.93,11000.0,77.1759,77.3204,77.1759,77.2694,11000.0
2012-07-30 10:40:00,90.93,90.98,90.89,90.96,6700.0,77.2694,77.3119,77.2354,77.2949,6700.0
2012-07-30 10:45:00,90.96,90.99,90.82,90.84,17100.0,77.2949,77.3204,77.1759,77.1929,17100.0
2012-07-30 10:50:00,90.85,90.95,90.8,90.81,19800.0,77.2014,77.2864,77.1589,77.1674,19800.0
2012-07-30 10:55:00,90.86,90.86,90.65,90.7,31500.0,77.2099,77.2099,77.0315,77.074,31500.0
2012-07-30 11:00:00,90.71,90.8,90.71,90.79,7500.0,77.0825,77.1589,77.0825,77.1504,7500.0
2012-07-30 11:05:00,90.79,90.83,90.69,90.69,14100.0,77.1504,77.1844,77.0655,77.0655,14100.0
2012-07-30 11:10:00,90.68,90.81,90.68,90.78,11700.0,77.057,77.1674,77.057,77.142,11700.0
2012-07-30 11:15:00,90.76,90.76,90.54,90.58,14400.0,77.125,77.125,76.938,76.972,14400.0
2012-07-30 11:20:00,90.56,90.6,90.48,90.5,12800.0,76.955,76.989,76.887,76.904,12800.0
2012-07-30 11:25:00,90.51,90.56,90.48,90.53,10500.0,76.9125,76.955,76.887,76.9295,10500.0
2012-07-30 11:30:00,90.52,90.6,90.43,90.44,34200.0,76.921,76.989,76.8445,76.853,34200.0
2012-07-30 11:35:00,90.42,90.49,90.33,90.47,7900.0,76.836,76.8955,76.7596,76.8785,7900.0
2012-07-30 11:40:00,90.48,90.51,90.39,90.46,9700.0,76.887,76.9125,76.8105,76.87,9700.0
2012-07-30 11:45:00,90.45,90.51,90.43,90.5,14300.0,76.8615,76.9125,76.8445,76.904,14300.0
2012-07-30 11:50:00,90.49,90.55,90.43,90.55,7800.0,76.8955,76.9465,76.8445,76.9465,7800.0
2012-07-30 11:55:00,90.55,90.62,90.54,90.6,7100.0,76.9465,77.006,76.938,76.989,7100.0
2012-07-30 12:00:00,90.6,90.62,90.56,90.61,5300.0,76.989,77.006,76.955,76.9975,5300.0
2012-07-30 12:05:00,90.59,90.61,90.51,90.58,18400.0,76.9805,76.9975,76.9125,76.972,18400.0
2012-07-30 12:10:00,90.59,90.66,90.57,90.64,27000.0,76.9805,77.04,76.9635,77.023,27000.0
2012-07-30 12:15:00,90.64,90.65,90.54,90.57,40000.0,77.023,77.0315,76.938,76.9635,40000.0
2012-07-30 12:20:00,90.58,90.64,90.51,90.57,18700.0,76.972,77.023,76.9125,76.9635,18700.0
2012-07-30 12:25:00,90.57,90.64,90.56,90.61,15500.0,76.9635,77.023,76.955,76.9975,15500.0
2012-07-30 12:30:00,90.61,90.62,90.56,90.57,4400.0,76.9975,77.006,76.955,76.9635,4400.0
2012-07-30 12:35:00,90.55,90.61,90.54,90.57,39100.0,76.9465,76.9975,76.938,76.9635,39100.0
2012-07-30 12:40:00,90.55,90.77,90.54,90.73,12700.0,76.9465,77.1335,76.938,77.0995,12700.0
2012-07-30 12:45:00,90.74,90.75,90.67,90.68,5300.0,77.108,77.1165,77.0485,77.057,5300.0
2012-07-30 12:50:00,90.68,90.84,90.68,90.81,21000.0,77.057,77.1929,77.057,77.1674,21000.0
2012-07-30 12:55:00,90.8,90.8,90.61,90.67,6900.0,77.1589,77.1589,76.9975,77.0485,6900.0
2012-07-30 13:00:00,90.67,90.69,90.62,90.67,4100.0,77.0485,77.0655,77.006,77.0485,4100.0
2012-07-30 13:05:00,90.68,90.77,90.65,90.75,6800.0,77.057,77.1335,77.0315,77.1165,6800.0
2012-07-30 13:10:00,90.75,90.76,90.68,90.73,7700.0,77.1165,77.125,77.057,77.0995,7700.0
2012-07-30 13:15:00,90.75,90.75,90.6,90.68,16700.0,77.1165,77.1165,76.989,77.057,16700.0
2012-07-30 13:20:00,90.66,90.8,90.66,90.77,8800.0,77.04,77.1589,77.04,77.1335,8800.0
2012-07-30 13:25:00,90.77,90.84,90.76,90.8,7800.0,77.1335,77.1929,77.125,77.1589,7800.0
2012-07-30 13:30:00,90.81,90.85,90.77,90.85,6400.0,77.1674,77.2014,77.1335,77.2014,6400.0
2012-07-30 13:35:00,90.83,90.88,90.81,90.81,6100.0,77.1844,77.2269,77.1674,77.1674,6100.0
2012-07-30 13:40:00,90.82,90.84,90.69,90.73,5200.0,77.1759,77.1929,77.0655,77.0995,5200.0
2012-07-30 13:45:00,90.73,90.79,90.73,90.74,3400.0,77.0995,77.1504,77.0995,77.108,3400.0
2012-07-30 13:50:00,90.73,90.74,90.69,90.71,3100.0,77.0995,77.108,77.0655,77.0825,3100.0
2012-07-30 13:55:00,90.71,90.71,90.66,90.67,5600.0,77.0825,77.0825,77.04,77.0485,5600.0
2012-07-30 14:00:00,90.66,90.71,90.6,90.71,11000.0,77.04,77.0825,76.989,77.0825,11000.0
2012-07-30 14:05:00,90.69,90.73,90.66,90.71,10900.0,77.0655,77.0995,77.04,77.0825,10900.0
2012-07-30 14:10:00,90.72,90.79,90.69,90.74,8400.0,77.091,77.1504,77.0655,77.108,8400.0
2012-07-30 14:15:00,90.73,90.73,90.7,90.72,4800.0,77.0995,77.0995,77.074,77.091,4800.0
2012-07-30 14:20:00,90.73,90.79,90.67,90.71,6800.0,77.0995,77.1504,77.0485,77.0825,6800.0
2012-07-30 14:25:00,90.71,90.76,90.69,90.76,4900.0,77.0825,77.125,77.0655,77.125,4900.0
2012-07-30 14:30:00,90.74,90.8,90.73,90.77,7400.0,77.108,77.1589,77.0995,77.1335,7400.0
2012-07-30 14:35:00,90.76,90.81,90.76,90.79,3100.0,77.125,77.1674,77.125,77.1504,3100.0
2012-07-30 14:40:00,90.8,90.86,90.77,90.82,12100.0,77.1589,77.2099,77.1335,77.1759,12100.0
2012-07-30 14:45:00,90.85,90.93,90.85,90.89,19600.0,77.2014,77.2694,77.2014,77.2354,19600.0
2012-07-30 14:50:00,90.9,90.96,90.89,90.94,9300.0,77.2439,77.2949,77.2354,77.2779,9300.0
2012-07-30 14:55:00,90.94,90.98,90.92,90.95,6900.0,77.2779,77.3119,77.2609,77.2864,6900.0
2012-07-30 15:00:00,90.93,90.95,90.91,90.93,6900.0,77.2694,77.2864,77.2524,77.2694,6900.0
2012-07-30 15:05:00,90.92,90.95,90.77,90.77,9400.0,77.2609,77.2864,77.1335,77.1335,9400.0
2012-07-30 15:10:00,90.78,90.85,90.72,90.77,18500.0,77.142,77.2014,77.091,77.1335,18500.0
2012-07-30 15:15:00,90.79,90.87,90.77,90.85,14100.0,77.1504,77.2184,77.1335,77.2014,14100.0
2012-07-30 15:20:00,90.82,90.91,90.78,90.84,14900.0,77.1759,77.2524,77.142,77.1929,14900.0
2012-07-30 15:25:00,90.82,90.84,90.72,90.81,25800.0,77.1759,77.1929,77.091,77.1674,25800.0
2012-07-30 15:30:00,90.84,90.92,90.78,90.84,18500.0,77.1929,77.2609,77.142,77.1929,18500.0
2012-07-30 15:35:00,90.85,90.9,90.78,90.82,12800.0,77.2014,77.2439,77.142,77.1759,12800.0
2012-07-30 15:40:00,90.81,90.95,90.81,90.92,17900.0,77.1674,77.2864,77.1674,77.2609,17900.0
2012-07-30 15:45:00,90.95,91.0,90.87,91.0,29500.0,77.2864,77.3289,77.2184,77.3289,29500.0
2012-07-30 15:50:00,90.99,91.0,90.88,90.93,41900.0,77.3204,77.3289,77.2269,77.2694,41900.0
2012-07-30 15:55:00,90.95,90.99,90.88,90.98,41900.0,77.2864,77.3204,77.2269,77.3119,41900.0
2012-07-31 09:30:00,90.95,90.97,90.63,90.92,23400.0,77.2864,77.3034,77.0145,77.2609,23400.0
2012-07-31 09:35:00,90.93,91.0,90.84,90.88,24600.0,77.2694,77.3289,77.1929,77.2269,24600.0
2012-07-31 09:40:00,90.95,91.07,90.85,91.0,25900.0,77.2864,77.3884,77.2014,77.3289,25900.0
2012-07-31 09:45:00,90.97,91.0,90.86,90.96,22700.0,77.3034,77.3289,77.2099,77.2949,22700.0
2012-07-31 09:50:00,90.94,91.0,90.85,90.94,37200.0,77.2779,77.3289,77.2014,77.2779,37200.0
2012-07-31 09:55:00,90.89,91.0,90.86,90.91,8700.0,77.2354,77.3289,77.2099,77.2524,8700.0
2012-07-31 10:00:00,90.98,91.21,90.66,90.76,23900.0,77.3119,77.5074,77.04,77.125,23900.0
2012-07-31 10:05:00,90.77,90.78,90.52,90.68,23600.0,77.1335,77.142,76.921,77.057,23600.0
2012-07-31 10:10:00,90.68,91.13,90.63,91.01,34300.0,77.057,77.4394,77.0145,77.3374,34300.0
2012-07-31 10:15:00,91.02,91.17,90.92,91.0,37200.0,77.3459,77.4734,77.2609,77.3289,37200.0
2012-07-31 10:20:00,91.01,91.13,90.91,91.04,45700.0,77.3374,77.4394,77.2524,77.3629,45700.0
2012-07-31 10:25:00,91.05,91.13,90.94,90.97,10000.0,77.3714,77.4394,77.2779,77.3034,10000.0
2012-07-31 10:30:00,90.99,91.04,90.79,90.84,26200.0,77.3204,77.3629,77.1504,77.1929,26200.0
2012-07-31 10:35:00,90.83,90.85,90.7,90.73,10400.0,77.1844,77.2014,77.074,77.0995,10400.0
2012-07-31 10:40:00,90.77,90.91,90.71,90.9,8100.0,77.1335,77.2524,77.0825,77.2439,8100.0
2012-07-31 10:45:00,90.96,90.97,90.89,90.89,8200.0,77.2949,77.3034,77.2354,77.2354,8200.0
2012-07-31 10:50:00,90.87,90.94,90.83,90.91,5600.0,77.2184,77.2779,77.1844,77.2524,5600.0
2012-07-31 10:55:00,90.87,90.96,90.83,90.86,14300.0,77.2184,77.2949,77.1844,77.2099,14300.0
2012-07-31 11:00:00,90.88,90.91,90.77,90.83,7400.0,77.2269,77.2524,77.1335,77.1844,7400.0
2012-07-31 11:05:00,90.83,90.93,90.76,90.88,15800.0,77.1844,77.2694,77.125,77.2269,15800.0
2012-07-31 11:10:00,90.89,91.11,90.89,90.98,27300.0,77.2354,77.4224,77.2354,77.3119,27300.0
2012-07-31 11:15:00,90.96,90.98,90.92,90.93,11500.0,77.2949,77.3119,77.2609,77.2694,11500.0
2012-07-31 11:20:00,90.93,90.99,90.91,90.95,9100.0,77.2694,77.3204,77.2524,77.2864,9100.0
2012-07-31 11:25:00,90.97,90.98,90.91,90.93,11200.0,77.3034,77.3119,77.2524,77.2694,11200.0
2012-07-31 11:30:00,90.92,90.95,90.88,90.9,6700.0,77.2609,77.2864,77.2269,77.2439,6700.0
2012-07-31 11:35:00,90.89,91.0,90.89,90.99,6200.0,77.2354,77.3289,77.2354,77.3204,6200.0
2012-07-31 11:40:00,90.97,90.99,90.94,90.98,47100.0,77.3034,77.3204,77.2779,77.3119,47100.0
2012-07-31 11:45:00,90.96,90.98,90.83,90.89,15200.0,77.2949,77.3119,77.1844,77.2354,15200.0
2012-07-31 11:50:00,90.9,91.0,90.9,90.95,12200.0,77.2439,77.3289,77.2439,77.2864,12200.0
2012-07-31 11:55:00,90.93,90.99,90.92,90.96,18400.0,77.2694,77.3204,77.2609,77.2949,18400.0
2012-07-31 12:00:00,90.97,90.99,90.73,90.74,12600.0,77.3034,77.3204,77.0995,77.108,12600.0
2012-07-31 12:05:00,90.71,90.76,90.69,90.72,10200.0,77.0825,77.125,77.0655,77.091,10200.0
2012-07-31 12:10:00,90.72,90.72,90.49,90.6,10100.0,77.091,77.091,76.8955,76.989,10100.0
2012-07-31 12:15:00,90.64,90.69,90.6,90.69,3100.0,77.023,77.0655,76.989,77.0655,3100.0
2012-07-31 12:20:00,90.7,90.7,90.61,90.62,16900.0,77.074,77.074,76.9975,77.006,16900.0
2012-07-31 12:25:00,90.63,90.73,90.61,90.73,3500.0,77.0145,77.0995,76.9975,77.0995,3500.0
2012-07-31 12:30:00,90.7,90.75,90.66,90.74,6700.0,77.074,77.1165,77.04,77.108,6700.0
2012-07-31 12:35:00,90.71,90.83,90.71,90.8,5800.0,77.0825,77.1844,77.0825,77.1589,5800.0
2012-07-31 12:40:00,90.78,90.79,90.63,90.66,10100.0,77.142,77.1504,77.0145,77.04,10100.0
2012-07-31 12:45:00,90.65,90.7,90.58,90.7,16200.0,77.0315,77.074,76.972,77.074,16200.0
2012-07-31 12:50:00,90.67,90.79,90.67,90.74,12100.0,77.0485,77.1504,77.0485,77.108,12100.0
2012-07-31 12:55:00,90.72,90.74,90.67,90.71,10500.0,77.091,77.108,77.0485,77.0825,10500.0
2012-07-31 13:00:00,90.72,90.73,90.55,90.59,15800.0,77.091,77.0995,76.9465,76.9805,15800.0
2012-07-31 13:05:00,90.59,90.74,90.57,90.74,26000.0,76.9805,77.108,76.9635,77.108,26000.0
2012-07-31 13:10:00,90.73,90.78,90.66,90.72,27800.0,77.0995,77.142,77.04,77.091,27800.0
2012-07-31 13:15:00,90.73,90.76,90.67,90.69,6600.0,77.0995,77.125,77.0485,77.0655,6600.0
2012-07-31 13:20:00,90.67,90.7,90.64,90.68,4900.0,77.0485,77.074,77.023,77.057,4900.0
2012-07-31 13:25:00,90.7,90.86,90.66,90.8,8900.0,77.074,77.2099,77.04,77.1589,8900.0
2012-07-31 13:30:00,90.8,90.85,90.76,90.81,11800.0,77.1589,77.2014,77.125,77.1674,11800.0
2012-07-31 13:35:00,90.8,90.88,90.77,90.84,9100.0,77.1589,77.2269,77.1335,77.1929,9100.0
2012-07-31 13:40:00,90.86,90.93,90.85,90.93,9100.0,77.2099,77.2694,77.2014,77.2694,9100.0
2012-07-31 13:45:00,90.91,90.94,90.85,90.86,12000.0,77.2524,77.2779,77.2014,77.2099,12000.0
2012-07-31 13:50:00,90.87,91.02,90.85,90.93,13400.0,77.2184,77.3459,77.2014,77.2694,13400.0
2012-07-31 13:55:00,90.93,90.93,90.84,90.91,5800.0,77.2694,77.2694,77.1929,77.2524,5800.0
2012-07-31 14:00:00,90.9,91.01,90.84,90.98,12700.0,77.2439,77.3374,77.1929,77.3119,12700.0
2012-07-31 14:05:00,90.99,91.02,90.92,90.97,6200.0,77.3204,77.3459,77.2609,77.3034,6200.0
2012-07-31 14:10:00,90.98,91.05,90.98,90.99,7800.0,77.3119,77.3714,77.3119,77.3204,7800.0
2012-07-31 14:15:00,90.98,91.02,90.94,90.98,5900.0,77.3119,77.3459,77.2779,77.3119,5900.0
2012-07-31 14:20:00,90.96,91.07,90.92,91.05,9700.0,77.2949,77.3884,77.2609,77.3714,9700.0
2012-07-31 14:25:00,91.08,91.11,90.95,91.01,15400.0,77.3969,77.4224,77.2864,77.3374,15400.0
2012-07-31 14:30:00,90.99,91.05,90.98,91.02,14900.0,77.3204,77.3714,77.3119,77.3459,14900.0
2012-07-31 14:35:00,91.02,91.04,90.96,90.98,10700.0,77.3459,77.3629,77.2949,77.3119,10700.0
2012-07-31 14:40:00,90.97,91.04,90.97,91.0,9600.0,77.3034,77.3629,77.3034,77.3289,9600.0
2012-07-31 14:45:00,91.0,91.08,90.97,91.02,13300.0,77.3289,77.3969,77.3034,77.3459,13300.0
2012-07-31 14:50:00,91.02,91.13,91.0,91.08,17000.0,77.3459,77.4394,77.3289,77.3969,17000.0
2012-07-31 14:55:00,91.1,91.11,90.94,90.95,15600.0,77.4139,77.4224,77.2779,77.2864,15600.0
2012-07-31 15:00:00,90.97,90.97,90.83,90.83,16200.0,77.3034,77.3034,77.1844,77.1844,16200.0
2012-07-31 15:05:00,90.83,90.93,90.83,90.89,6900.0,77.1844,77.2694,77.1844,77.2354,6900.0
2012-07-31 15:10:00,90.89,90.92,90.85,90.86,11300.0,77.2354,77.2609,77.2014,77.2099,11300.0
2012-07-31 15:15:00,90.85,90.9,90.82,90.88,12800.0,77.2014,77.2439,77.1759,77.2269,12800.0
2012-07-31 15:20:00,90.89,90.9,90.79,90.8,14400.0,77.2354,77.2439,77.1504,77.1589,14400.0
2012-07-31 15:25:00,90.79,90.93,90.79,90.93,10100.0,77.1504,77.2694,77.1504,77.2694,10100.0
2012-07-31 15:30:00,90.93,90.94,90.78,90.81,11600.0,77.2694,77.2779,77.142,77.1674,11600.0
2012-07-31 15:35:00,90.81,90.82,90.66,90.66,31700.0,77.1674,77.1759,77.04,77.04,31700.0
2012-07-31 15:40:00,90.72,90.72,90.53,90.6,62100.0,77.091,77.091,76.9295,76.989,62100.0
2012-07-31 15:45:00,90.6,90.7,90.42,90.45,85800.0,76.989,77.074,76.836,76.8615,85800.0
2012-07-31 15:50:00,90.45,90.5,90.36,90.48,82300.0,76.8615,76.904,76.785,76.887,82300.0
2012-07-31 15:55:00,90.44,90.48,90.29,90.3,206500.0,76.853,76.887,76.7256,76.7341,206500.0
2012-08-01 09:30:00,90.66,90.66,90.13,90.39,26700.0,77.04,77.04,76.5896,76.8105,26700.0
2012-08-01 09:35:00,90.39,90.39,90.2,90.27,18700.0,76.8105,76.8105,76.6491,76.7086,18700.0
2012-08-01 09:40:00,90.25,90.49,90.0,90.49,8700.0,76.6916,76.8955,76.4791,76.8955,8700.0
2012-08-01 09:45:00,90.53,90.8,90.49,90.77,32000.0,76.9295,77.1589,76.8955,77.1335,32000.0
2012-08-01 09:50:00,90.78,90.8,90.49,90.49,24600.0,77.142,77.1589,76.8955,76.8955,24600.0
2012-08-01 09:55:00,90.48,90.49,89.97,90.02,22700.0,76.887,76.8955,76.4536,76.4961,22700.0
2012-08-01 10:00:00,89.97,90.33,89.8,90.05,29200.0,76.4536,76.7596,76.3092,76.5216,29200.0
2012-08-01 10:05:00,90.09,90.25,89.9,90.1,9500.0,76.5556,76.6916,76.3942,76.5641,9500.0
2012-08-01 10:10:00,90.13,90.21,89.81,89.94,14100.0,76.5896,76.6576,76.3177,76.4281,14100.0
2012-08-01 10:15:00,89.91,89.91,89.76,89.86,21000.0,76.4027,76.4027,76.2752,76.3602,21000.0
2012-08-01 10:20:00,89.87,89.94,89.73,89.87,11800.0,76.3687,76.4281,76.2497,76.3687,11800.0
2012-08-01 10:25:00,89.84,89.94,89.77,89.93,10100.0,76.3432,76.4281,76.2837,76.4196,10100.0
2012-08-01 10:30:00,89.91,89.94,89.63,89.68,12500.0,76.4027,76.4281,76.1647,76.2072,12500.0
2012-08-01 10:35:00,89.66,90.03,89.66,89.97,10800.0,76.1902,76.5046,76.1902,76.4536,10800.0
2012-08-01 10:40:00,89.99,90.0,89.87,89.9,6400.0,76.4706,76.4791,76.3687,76.3942,6400.0
2012-08-01 10:45:00,89.9,90.15,89.87,90.1,28600.0,76.3942,76.6066,76.3687,76.5641,28600.0
2012-08-01 10:50:00,90.13,90.16,89.99,90.02,20900.0,76.5896,76.6151,76.4706,76.4961,20900.0
2012-08-01 10:55:00,90.02,90.04,89.66,89.75,28200.0,76.4961,76.5131,76.1902,76.2667,28200.0
2012-08-01 11:00:00,89.75,89.85,89.73,89.84,16500.0,76.2667,76.3517,76.2497,76.3432,16500.0
2012-08-01 11:05:00,89.85,89.89,89.76,89.81,18300.0,76.3517,76.3857,76.2752,76.3177,18300.0
2012-08-01 11:10:00,89.8,89.82,89.54,89.55,13900.0,76.3092,76.3262,76.0882,76.0967,13900.0
2012-08-01 11:15:00,89.55,89.62,89.51,89.62,13000.0,76.0967,76.1562,76.0627,76.1562,13000.0
2012-08-01 11:20:00,89.57,89.59,89.51,89.55,20300.0,76.1137,76.1307,76.0627,76.0967,20300.0
2012-08-01 11:25:00,89.56,89.63,89.51,89.57,12900.0,76.1052,76.1647,76.0627,76.1137,12900.0
2012-08-01 11:30:00,89.56,89.62,89.51,89.51,11700.0,76.1052,76.1562,76.0627,76.0627,11700.0
2012-08-01 11:35:00,89.54,89.58,89.46,89.56,11800.0,76.0882,76.1222,76.0203,76.1052,11800.0
2012-08-01 11:40:00,89.57,89.62,89.55,89.56,14100.0,76.1137,76.1562,76.0967,76.1052,14100.0
2012-08-01 11:45:00,89.57,89.57,89.47,89.57,19500.0,76.1137,76.1137,76.0288,76.1137,19500.0
2012-08-01 11:50:00,89.55,89.6,89.51,89.53,21600.0,76.0967,76.1392,76.0627,76.0797,21600.0
2012-08-01 11:55:00,89.56,89.59,89.54,89.59,6700.0,76.1052,76.1307,76.0882,76.1307,6700.0
2012-08-01 12:00:00,89.59,89.61,89.53,89.61,6000.0,76.1307,76.1477,76.0797,76.1477,6000.0
2012-08-01 12:05:00,89.61,89.61,89.55,89.58,5100.0,76.1477,76.1477,76.0967,76.1222,5100.0
2012-08-01 12:10:00,89.56,89.61,89.56,89.59,6400.0,76.1052,76.1477,76.1052,76.1307,6400.0
2012-08-01 12:15:00,89.6,89.66,89.56,89.6,9100.0,76.1392,76.1902,76.1052,76.1392,9100.0
2012-08-01 12:20:00,89.61,89.63,89.5,89.54,18900.0,76.1477,76.1647,76.0542,76.0882,18900.0
2012-08-01 12:25:00,89.54,89.6,89.53,89.56,13000.0,76.0882,76.1392,76.0797,76.1052,13000.0
2012-08-01 12:30:00,89.58,89.63,89.51,89.6,9200.0,76.1222,76.1647,76.0627,76.1392,9200.0
2012-08-01 12:35:00,89.59,89.62,89.52,89.59,10000.0,76.1307,76.1562,76.0712,76.1307,10000.0
2012-08-01 12:40:00,89.59,89.61,89.53,89.53,5100.0,76.1307,76.1477,76.0797,76.0797,5100.0
2012-08-01 12:45:00,89.55,89.63,89.53,89.57,16200.0,76.0967,76.1647,76.0797,76.1137,16200.0
2012-08-01 12:50:00,89.6,89.6,89.49,89.55,5200.0,76.1392,76.1392,76.0457,76.0967,5200.0
2012-08-01 12:55:00,89.55,89.58,89.53,89.53,4300.0,76.0967,76.1222,76.0797,76.0797,4300.0
2012-08-01 13:00:00,89.54,89.63,89.54,89.59,10400.0,76.0882,76.1647,76.0882,76.1307,10400.0
2012-08-01 13:05:00,89.6,89.62,89.54,89.54,20700.0,76.1392,76.1562,76.0882,76.0882,20700.0
2012-08-01 13:10:00,89.52,89.56,89.5,89.54,8800.0,76.0712,76.1052,76.0542,76.0882,8800.0
2012-08-01 13:15:00,89.54,89.55,89.46,89.52,10300.0,76.0882,76.0967,76.0203,76.0712,10300.0
2012-08-01 13:20:00,89.5,89.53,89.46,89.49,7600.0,76.0542,76.0797,76.0203,76.0457,7600.0
2012-08-01 13:25:00,89.51,89.53,89.45,89.5,8300.0,76.0627,76.0797,76.0118,76.0542,8300.0
2012-08-01 13:30:00,89.5,89.51,89.41,89.41,7300.0,76.0542,76.0627,75.9778,75.9778,7300.0
2012-08-01 13:35:00,89.41,89.45,89.4,89.43,6300.0,75.9778,76.0118,75.9693,75.9948,6300.0
2012-08-01 13:40:00,89.42,89.44,89.37,89.44,11900.0,75.9863,76.0033,75.9438,76.0033,11900.0
2012-08-01 13:45:00,89.43,89.53,89.39,89.39,11300.0,75.9948,76.0797,75.9608,75.9608,11300.0
2012-08-01 13:50:00,89.39,89.41,89.3,89.3,13400.0,75.9608,75.9778,75.8843,75.8843,13400.0
2012-08-01 13:55:00,89.3,89.3,89.12,89.14,12900.0,75.8843,75.8843,75.7313,75.7483,12900.0
2012-08-01 14:00:00,89.14,89.21,89.08,89.13,26000.0,75.7483,75.8078,75.6973,75.7398,26000.0
2012-08-01 14:05:00,89.13,89.15,89.02,89.03,28100.0,75.7398,75.7568,75.6464,75.6549,28100.0
2012-08-01 14:10:00,89.04,89.04,88.56,88.85,70300.0,75.6634,75.6634,75.2555,75.5019,70300.0
2012-08-01 14:15:00,88.86,88.92,88.4,88.6,65600.0,75.5104,75.5614,75.1195,75.2895,65600.0
2012-08-01 14:20:00,88.56,88.87,88.56,88.83,60900.0,75.2555,75.5189,75.2555,75.4849,60900.0
2012-08-01 14:25:00,88.79,89.09,88.65,89.09,38300.0,75.4509,75.7058,75.3319,75.7058,38300.0
2012-08-01 14:30:00,89.09,89.09,88.74,88.9,28800.0,75.7058,75.7058,75.4084,75.5444,28800.0
2012-08-01 14:35:00,88.89,89.07,88.89,88.93,32400.0,75.5359,75.6888,75.5359,75.5699,32400.0
2012-08-01 14:40:00,88.9,88.95,88.84,88.88,19100.0,75.5444,75.5869,75.4934,75.5274,19100.0
2012-08-01 14:45:00,88.89,88.89,88.65,88.77,31900.0,75.5359,75.5359,75.3319,75.4339,31900.0
2012-08-01 14:50:00,88.81,88.87,88.67,88.74,23800.0,75.4679,75.5189,75.3489,75.4084,23800.0
2012-08-01 14:55:00,88.78,89.04,88.75,89.01,31500.0,75.4424,75.6634,75.4169,75.6379,31500.0
2012-08-01 15:00:00,89.0,89.0,88.78,88.81,15000.0,75.6294,75.6294,75.4424,75.4679,15000.0
2012-08-01 15:05:00,88.83,89.1,88.82,89.0,29300.0,75.4849,75.7143,75.4764,75.6294,29300.0
2012-08-01 15:10:00,88.99,89.03,88.87,88.91,15900.0,75.6209,75.6549,75.5189,75.5529,15900.0
2012-08-01 15:15:00,88.88,88.99,88.83,88.95,15800.0,75.5274,75.6209,75.4849,75.5869,15800.0
2012-08-01 15:20:00,88.94,88.97,88.88,88.92,13800.0,75.5784,75.6039,75.5274,75.5614,13800.0
2012-08-01 15:25:00,88.95,89.2,88.92,89.13,18200.0,75.5869,75.7993,75.5614,75.7398,18200.0
2012-08-01 15:30:00,89.14,89.2,89.06,89.13,35300.0,75.7483,75.7993,75.6803,75.7398,35300.0
2012-08-01 15:35:00,89.15,89.22,88.98,89.02,54200.0,75.7568,75.8163,75.6124,75.6464,54200.0
2012-08-01 15:40:00,89.02,89.08,88.97,89.0,40800.0,75.6464,75.6973,75.6039,75.6294,40800.0
2012-08-01 15:45:00,89.0,89.03,88.87,88.96,56400.0,75.6294,75.6549,75.5189,75.5954,56400.0
2012-08-01 15:50:00,88.94,89.0,88.9,88.95,40800.0,75.5784,75.6294,75.5444,75.5869,40800.0
2012-08-01 15:55:00,88.97,88.99,88.91,88.91,26200.0,75.6039,75.6209,75.5529,75.5529,26200.0
2012-08-02 09:30:00,87.71,88.35,87.71,88.04,32300.0,74.5332,75.077,74.5332,74.8136,32300.0
2012-08-02 09:35:00,87.97,88.03,87.74,87.74,36400.0,74.7541,74.8051,74.5587,74.5587,36400.0
2012-08-02 09:40:00,87.74,87.8,87.61,87.66,62700.0,74.5587,74.6096,74.4482,74.4907,62700.0
2012-08-02 09:45:00,87.66,88.01,87.59,88.0,72200.0,74.4907,74.7881,74.4312,74.7796,72200.0
2012-08-02 09:50:00,88.0,88.0,87.71,87.84,35700.0,74.7796,74.7796,74.5332,74.6436,35700.0
2012-08-02 09:55:00,87.8,88.25,87.78,88.14,35800.0,74.6096,74.992,74.5926,74.8986,35800.0
2012-08-02 10:00:00,88.14,88.16,87.77,87.82,26100.0,74.8986,74.9156,74.5841,74.6266,26100.0
2012-08-02 10:05:00,87.79,88.19,87.7,88.15,18700.0,74.6011,74.9411,74.5247,74.9071,18700.0
2012-08-02 10:10:00,88.14,88.18,88.03,88.06,22200.0,74.8986,74.9326,74.8051,74.8306,22200.0
2012-08-02 10:15:00,88.04,88.09,87.69,87.71,14200.0,74.8136,74.8561,74.5162,74.5332,14200.0
2012-08-02 10:20:00,87.74,87.93,87.73,87.92,48800.0,74.5587,74.7201,74.5502,74.7116,48800.0
2012-08-02 10:25:00,87.91,88.23,87.9,88.09,23100.0,74.7031,74.975,74.6946,74.8561,23100.0
2012-08-02 10:30:00,88.09,88.13,87.86,87.91,23000.0,74.8561,74.8901,74.6606,74.7031,23000.0
2012-08-02 10:35:00,87.88,87.95,87.83,87.89,30300.0,74.6776,74.7371,74.6351,74.6861,30300.0
2012-08-02 10:40:00,87.86,87.93,87.78,87.88,36000.0,74.6606,74.7201,74.5926,74.6776,36000.0
2012-08-02 10:45:00,87.87,88.12,87.86,88.06,34800.0,74.6691,74.8816,74.6606,74.8306,34800.0
2012-08-02 10:50:00,88.09,88.17,87.97,87.97,42800.0,74.8561,74.9241,74.7541,74.7541,42800.0
2012-08-02 10:55:00,87.93,87.95,87.64,87.69,29500.0,74.7201,74.7371,74.4737,74.5162,29500.0
2012-08-02 11:00:00,87.72,87.75,87.56,87.7,33000.0,74.5417,74.5672,74.4057,74.5247,33000.0
2012-08-02 11:05:00,87.72,87.87,87.7,87.76,32300.0,74.5417,74.6691,74.5247,74.5757,32300.0
2012-08-02 11:10:00,87.75,87.76,87.64,87.69,15800.0,74.5672,74.5757,74.4737,74.5162,15800.0
2012-08-02 11:15:00,87.72,87.72,87.59,87.64,23000.0,74.5417,74.5417,74.4312,74.4737,23000.0
2012-08-02 11:20:00,87.62,87.64,87.52,87.64,28400.0,74.4567,74.4737,74.3717,74.4737,28400.0
2012-08-02 11:25:00,87.58,87.76,87.54,87.71,14800.0,74.4227,74.5757,74.3887,74.5332,14800.0
2012-08-02 11:30:00,87.73,87.78,87.54,87.55,16100.0,74.5502,74.5926,74.3887,74.3972,16100.0
2012-08-02 11:35:00,87.56,87.71,87.47,87.47,22300.0,74.4057,74.5332,74.3292,74.3292,22300.0
2012-08-02 11:40:00,87.47,87.59,87.43,87.44,11900.0,74.3292,74.4312,74.2952,74.3037,11900.0
2012-08-02 11:45:00,87.47,87.55,87.42,87.43,24100.0,74.3292,74.3972,74.2867,74.2952,24100.0
2012-08-02 11:50:00,87.43,87.53,87.29,87.36,43500.0,74.2952,74.3802,74.1763,74.2357,43500.0
2012-08-02 11:55:00,87.34,87.58,87.31,87.54,47100.0,74.2187,74.4227,74.1933,74.3887,47100.0
2012-08-02 12:00:00,87.53,87.59,87.49,87.57,30700.0,74.3802,74.4312,74.3462,74.4142,30700.0
2012-08-02 12:05:00,87.54,87.56,87.44,87.48,20300.0,74.3887,74.4057,74.3037,74.3377,20300.0
2012-08-02 12:10:00,87.49,87.53,87.44,87.46,5900.0,74.3462,74.3802,74.3037,74.3207,5900.0
2012-08-02 12:15:00,87.44,87.48,87.43,87.46,6400.0,74.3037,74.3377,74.2952,74.3207,6400.0
2012-08-02 12:20:00,87.47,87.49,87.44,87.45,5600.0,74.3292,74.3462,74.3037,74.3122,5600.0
2012-08-02 12:25:00,87.46,87.46,87.32,87.32,9100.0,74.3207,74.3207,74.2018,74.2018,9100.0
2012-08-02 12:30:00,87.3,87.32,87.04,87.09,31700.0,74.1848,74.2018,73.9638,74.0063,31700.0
2012-08-02 12:35:00,87.07,87.24,87.07,87.24,12700.0,73.9893,74.1338,73.9893,74.1338,12700.0
2012-08-02 12:40:00,87.25,87.34,87.21,87.34,9400.0,74.1423,74.2187,74.1083,74.2187,9400.0
2012-08-02 12:45:00,87.32,87.37,87.26,87.33,9000.0,74.2018,74.2442,74.1508,74.2103,9000.0
2012-08-02 12:50:00,87.35,87.37,87.27,87.27,10500.0,74.2272,74.2442,74.1593,74.1593,10500.0
2012-08-02 12:55:00,87.27,87.49,87.27,87.45,15400.0,74.1593,74.3462,74.1593,74.3122,15400.0
2012-08-02 13:00:00,87.42,87.45,87.34,87.38,7700.0,74.2867,74.3122,74.2187,74.2527,7700.0
2012-08-02 13:05:00,87.38,87.44,87.34,87.43,7800.0,74.2527,74.3037,74.2187,74.2952,7800.0
2012-08-02 13:10:00,87.44,87.5,87.42,87.43,10600.0,74.3037,74.3547,74.2867,74.2952,10600.0
2012-08-02 13:15:00,87.42,87.5,87.31,87.39,17100.0,74.2867,74.3547,74.1933,74.2612,17100.0
2012-08-02 13:20:00,87.39,87.4,87.33,87.35,7100.0,74.2612,74.2697,74.2103,74.2272,7100.0
2012-08-02 13:25:00,87.35,87.39,87.33,87.37,5900.0,74.2272,74.2612,74.2103,74.2442,5900.0
2012-08-02 13:30:00,87.32,87.45,87.32,87.45,15400.0,74.2018,74.3122,74.2018,74.3122,15400.0
2012-08-02 13:35:00,87.42,87.45,87.25,87.3,15300.0,74.2867,74.3122,74.1423,74.1848,15300.0
2012-08-02 13:40:00,87.31,87.35,87.28,87.28,10700.0,74.1933,74.2272,74.1678,74.1678,10700.0
2012-08-02 13:45:00,87.32,87.36,87.28,87.29,11800.0,74.2018,74.2357,74.1678,74.1763,11800.0
2012-08-02 13:50:00,87.29,87.38,87.27,87.27,13000.0,74.1763,74.2527,74.1593,74.1593,13000.0
2012-08-02 13:55:00,87.29,87.35,87.25,87.26,13200.0,74.1763,74.2272,74.1423,74.1508,13200.0
2012-08-02 14:00:00,87.23,87.23,87.1,87.1,16000.0,74.1253,74.1253,74.0148,74.0148,16000.0
2012-08-02 14:05:00,87.09,87.2,87.08,87.2,10300.0,74.0063,74.0998,73.9978,74.0998,10300.0
2012-08-02 14:10:00,87.22,87.25,87.14,87.19,10000.0,74.1168,74.1423,74.0488,74.0913,10000.0
2012-08-02 14:15:00,87.19,87.23,87.17,87.2,6700.0,74.0913,74.1253,74.0743,74.0998,6700.0
2012-08-02 14:20:00,87.2,87.32,87.19,87.29,6600.0,74.0998,74.2018,74.0913,74.1763,6600.0
2012-08-02 14:25:00,87.29,87.41,87.25,87.25,13200.0,74.1763,74.2782,74.1423,74.1423,13200.0
2012-08-02 14:30:00,87.22,87.4,87.22,87.4,13000.0,74.1168,74.2697,74.1168,74.2697,13000.0
2012-08-02 14:35:00,87.41,87.68,87.38,87.58,15900.0,74.2782,74.5077,74.2527,74.4227,15900.0
2012-08-02 14:40:00,87.63,87.69,87.53,87.57,19100.0,74.4652,74.5162,74.3802,74.4142,19100.0
2012-08-02 14:45:00,87.53,87.6,87.5,87.59,20400.0,74.3802,74.4397,74.3547,74.4312,20400.0
2012-08-02 14:50:00,87.6,87.64,87.47,87.52,17600.0,74.4397,74.4737,74.3292,74.3717,17600.0
2012-08-02 14:55:00,87.5,87.68,87.49,87.6,13500.0,74.3547,74.5077,74.3462,74.4397,13500.0
2012-08-02 15:00:00,87.61,87.72,87.61,87.72,19400.0,74.4482,74.5417,74.4482,74.5417,19400.0
2012-08-02 15:05:00,87.74,87.79,87.6,87.63,22100.0,74.5587,74.6011,74.4397,74.4652,22100.0
2012-08-02 15:10:00,87.64,87.7,87.61,87.63,16900.0,74.4737,74.5247,74.4482,74.4652,16900.0
2012-08-02 15:15:00,87.63,87.69,87.54,87.69,21500.0,74.4652,74.5162,74.3887,74.5162,21500.0
2012-08-02 15:20:00,87.69,87.8,87.67,87.72,15200.0,74.5162,74.6096,74.4992,74.5417,15200.0
2012-08-02 15:25:00,87.72,87.77,87.57,87.59,17000.0,74.5417,74.5841,74.4142,74.4312,17000.0
2012-08-02 15:30:00,87.59,87.79,87.55,87.73,29200.0,74.4312,74.6011,74.3972,74.5502,29200.0
2012-08-02 15:35:00,87.74,87.8,87.63,87.76,23100.0,74.5587,74.6096,74.4652,74.5757,23100.0
2012-08-02 15:40:00,87.75,87.8,87.66,87.78,36000.0,74.5672,74.6096,74.4907,74.5926,36000.0
2012-08-02 15:45:00,87.78,87.96,87.78,87.87,48700.0,74.5926,74.7456,74.5926,74.6691,48700.0
2012-08-02 15:50:00,87.87,87.99,87.83,87.98,59300.0,74.6691,74.7711,74.6351,74.7626,59300.0
2012-08-02 15:55:00,87.98,88.05,87.9,87.93,70700.0,74.7626,74.8221,74.6946,74.7201,70700.0
2012-08-03 09:30:00,89.04,89.38,89.02,89.33,41800.0,75.6634,75.9523,75.6464,75.9098,41800.0
2012-08-03 09:35:00,89.35,89.35,89.1,89.28,31700.0,75.9268,75.9268,75.7143,75.8673,31700.0
2012-08-03 09:40:00,89.31,89.5,89.27,89.46,32700.0,75.8928,76.0542,75.8588,76.0203,32700.0
2012-08-03 09:45:00,89.46,89.72,89.45,89.71,32200.0,76.0203,76.2412,76.0118,76.2327,32200.0
2012-08-03 09:50:00,89.68,89.84,89.68,89.73,31800.0,76.2072,76.3432,76.2072,76.2497,31800.0
2012-08-03 09:55:00,89.78,89.8,89.64,89.7,30700.0,76.2922,76.3092,76.1732,76.2242,30700.0
2012-08-03 10:00:00,89.73,90.0,89.73,89.88,26800.0,76.2497,76.4791,76.2497,76.3772,26800.0
2012-08-03 10:05:00,89.9,90.21,89.88,89.98,49800.0,76.3942,76.6576,76.3772,76.4621,49800.0
2012-08-03 10:10:00,90.02,90.04,89.88,89.91,19900.0,76.4961,76.5131,76.3772,76.4027,19900.0
2012-08-03 10:15:00,89.91,89.95,89.75,89.8,23400.0,76.4027,76.4366,76.2667,76.3092,23400.0
2012-08-03 10:20:00,89.82,89.94,89.8,89.92,23000.0,76.3262,76.4281,76.3092,76.4112,23000.0
2012-08-03 10:25:00,89.93,89.93,89.8,89.83,30300.0,76.4196,76.4196,76.3092,76.3347,30300.0
2012-08-03 10:30:00,89.84,89.86,89.74,89.79,10100.0,76.3432,76.3602,76.2582,76.3007,10100.0
2012-08-03 10:35:00,89.81,89.87,89.6,89.6,9200.0,76.3177,76.3687,76.1392,76.1392,9200.0
2012-08-03 10:40:00,89.63,89.8,89.61,89.75,9200.0,76.1647,76.3092,76.1477,76.2667,9200.0
2012-08-03 10:45:00,89.75,89.75,89.6,89.64,6300.0,76.2667,76.2667,76.1392,76.1732,6300.0
2012-08-03 10:50:00,89.64,89.74,89.51,89.67,36800.0,76.1732,76.2582,76.0627,76.1987,36800.0
2012-08-03 10:55:00,89.67,89.89,89.66,89.86,28500.0,76.1987,76.3857,76.1902,76.3602,28500.0
2012-08-03 11:00:00,89.84,89.86,89.65,89.7,37300.0,76.3432,76.3602,76.1817,76.2242,37300.0
2012-08-03 11:05:00,89.69,89.74,89.56,89.65,35800.0,76.2157,76.2582,76.1052,76.1817,35800.0
2012-08-03 11:10:00,89.65,89.92,89.63,89.88,17200.0,76.1817,76.4112,76.1647,76.3772,17200.0
2012-08-03 11:15:00,89.89,89.9,89.77,89.8,8300.0,76.3857,76.3942,76.2837,76.3092,8300.0
2012-08-03 11:20:00,89.77,89.82,89.75,89.78,5100.0,76.2837,76.3262,76.2667,76.2922,5100.0
2012-08-03 11:25:00,89.79,89.89,89.75,89.88,6100.0,76.3007,76.3857,76.2667,76.3772,6100.0
2012-08-03 11:30:00,89.85,89.89,89.81,89.83,6700.0,76.3517,76.3857,76.3177,76.3347,6700.0
2012-08-03 11:35:00,89.81,89.81,89.61,89.61,18200.0,76.3177,76.3177,76.1477,76.1477,18200.0
2012-08-03 11:40:00,89.57,89.64,89.54,89.57,24300.0,76.1137,76.1732,76.0882,76.1137,24300.0
2012-08-03 11:45:00,89.56,89.67,89.53,89.6,7500.0,76.1052,76.1987,76.0797,76.1392,7500.0
2012-08-03 11:50:00,89.59,89.79,89.57,89.75,7100.0,76.1307,76.3007,76.1137,76.2667,7100.0
2012-08-03 11:55:00,89.81,89.92,89.77,89.9,22500.0,76.3177,76.4112,76.2837,76.3942,22500.0
2012-08-03 12:00:00,89.87,89.96,89.82,89.84,22000.0,76.3687,76.4451,76.3262,76.3432,22000.0
2012-08-03 12:05:00,89.85,89.86,89.74,89.77,28000.0,76.3517,76.3602,76.2582,76.2837,28000.0
2012-08-03 12:10:00,89.78,89.82,89.7,89.7,6300.0,76.2922,76.3262,76.2242,76.2242,6300.0
2012-08-03 12:15:00,89.7,89.81,89.6,89.8,26900.0,76.2242,76.3177,76.1392,76.3092,26900.0
2012-08-03 12:20:00,89.82,89.93,89.82,89.86,17400.0,76.3262,76.4196,76.3262,76.3602,17400.0
2012-08-03 12:25:00,89.91,89.91,89.82,89.87,13400.0,76.4027,76.4027,76.3262,76.3687,13400.0
2012-08-03 12:30:00,89.87,89.9,89.81,89.82,5100.0,76.3687,76.3942,76.3177,76.3262,5100.0
2012-08-03 12:35:00,89.81,89.83,89.74,89.83,6200.0,76.3177,76.3347,76.2582,76.3347,6200.0
2012-08-03 12:40:00,89.83,89.88,89.75,89.75,13000.0,76.3347,76.3772,76.2667,76.2667,13000.0
2012-08-03 12:45:00,89.74,89.78,89.71,89.76,6300.0,76.2582,76.2922,76.2327,76.2752,6300.0
2012-08-03 12:50:00,89.76,89.94,89.74,89.87,18600.0,76.2752,76.4281,76.2582,76.3687,18600.0
2012-08-03 12:55:00,89.85,89.88,89.74,89.8,11900.0,76.3517,76.3772,76.2582,76.3092,11900.0
2012-08-03 13:00:00,89.8,89.82,89.74,89.75,10600.0,76.3092,76.3262,76.2582,76.2667,10600.0
2012-08-03 13:05:00,89.73,89.8,89.67,89.79,9900.0,76.2497,76.3092,76.1987,76.3007,9900.0
2012-08-03 13:10:00,89.79,89.94,89.76,89.93,9200.0,76.3007,76.4281,76.2752,76.4196,9200.0
2012-08-03 13:15:00,89.92,89.92,89.8,89.8,6800.0,76.4112,76.4112,76.3092,76.3092,6800.0
2012-08-03 13:20:00,89.8,89.84,89.77,89.79,7300.0,76.3092,76.3432,76.2837,76.3007,7300.0
2012-08-03 13:25:00,89.77,89.84,89.75,89.8,6300.0,76.2837,76.3432,76.2667,76.3092,6300.0
2012-08-03 13:30:00,89.77,89.8,89.71,89.73,8700.0,76.2837,76.3092,76.2327,76.2497,8700.0
2012-08-03 13:35:00,89.73,89.81,89.69,89.79,8500.0,76.2497,76.3177,76.2157,76.3007,8500.0
2012-08-03 13:40:00,89.79,89.82,89.75,89.79,8300.0,76.3007,76.3262,76.2667,76.3007,8300.0
2012-08-03 13:45:00,89.82,89.88,89.8,89.85,9200.0,76.3262,76.3772,76.3092,76.3517,9200.0
2012-08-03 13:50:00,89.83,89.93,89.83,89.93,10100.0,76.3347,76.4196,76.3347,76.4196,10100.0
2012-08-03 13:55:00,89.92,89.95,89.87,89.89,6000.0,76.4112,76.4366,76.3687,76.3857,6000.0
2012-08-03 14:00:00,89.9,89.94,89.89,89.92,8900.0,76.3942,76.4281,76.3857,76.4112,8900.0
2012-08-03 14:05:00,89.92,90.03,89.92,90.0,15500.0,76.4112,76.5046,76.4112,76.4791,15500.0
2012-08-03 14:10:00,89.99,90.06,89.99,90.06,10600.0,76.4706,76.5301,76.4706,76.5301,10600.0
2012-08-03 14:15:00,90.06,90.11,90.03,90.08,24400.0,76.5301,76.5726,76.5046,76.5471,24400.0
2012-08-03 14:20:00,90.08,90.11,90.06,90.08,16300.0,76.5471,76.5726,76.5301,76.5471,16300.0
2012-08-03 14:25:00,90.08,90.08,89.99,90.02,14000.0,76.5471,76.5471,76.4706,76.4961,14000.0
2012-08-03 14:30:00,90.04,90.07,90.0,90.01,12100.0,76.5131,76.5386,76.4791,76.4876,12100.0
2012-08-03 14:35:00,90.0,90.06,90.0,90.05,14500.0,76.4791,76.5301,76.4791,76.5216,14500.0
2012-08-03 14:40:00,90.05,90.07,89.94,90.04,14700.0,76.5216,76.5386,76.4281,76.5131,14700.0
2012-08-03 14:45:00,90.04,90.05,89.98,89.99,10700.0,76.5131,76.5216,76.4621,76.4706,10700.0
2012-08-03 14:50:00,90.0,90.07,89.97,90.07,21800.0,76.4791,76.5386,76.4536,76.5386,21800.0
2012-08-03 14:55:00,90.06,90.06,89.98,90.0,13200.0,76.5301,76.5301,76.4621,76.4791,13200.0
2012-08-03 15:00:00,90.03,90.13,90.03,90.11,12500.0,76.5046,76.5896,76.5046,76.5726,12500.0
2012-08-03 15:05:00,90.1,90.14,90.1,90.11,12200.0,76.5641,76.5981,76.5641,76.5726,12200.0
2012-08-03 15:10:00,90.1,90.14,90.09,90.1,14700.0,76.5641,76.5981,76.5556,76.5641,14700.0
2012-08-03 15:15:00,90.1,90.1,90.05,90.08,9600.0,76.5641,76.5641,76.5216,76.5471,9600.0
2012-08-03 15:20:00,90.09,90.18,90.05,90.06,23900.0,76.5556,76.6321,76.5216,76.5301,23900.0
2012-08-03 15:25:00,90.07,90.1,89.91,89.93,19100.0,76.5386,76.5641,76.4027,76.4196,19100.0
2012-08-03 15:30:00,89.92,89.94,89.73,89.84,31700.0,76.4112,76.4281,76.2497,76.3432,31700.0
2012-08-03 15:35:00,89.84,89.9,89.64,89.77,28000.0,76.3432,76.3942,76.1732,76.2837,28000.0
2012-08-03 15:40:00,89.79,89.83,89.71,89.76,24700.0,76.3007,76.3347,76.2327,76.2752,24700.0
2012-08-03 15:45:00,89.75,89.9,89.72,89.85,35700.0,76.2667,76.3942,76.2412,76.3517,35700.0
2012-08-03 15:50:00,89.88,89.92,89.64,89.67,31900.0,76.3772,76.4112,76.1732,76.1987,31900.0
2012-08-03 15:55:00,89.68,89.84,89.66,89.84,92800.0,76.2072,76.3432,76.1902,76.3432,92800.0
2012-08-06 09:30:00,90.33,90.33,89.86,90.11,20700.0,76.7596,76.7596,76.3602,76.5726,20700.0
2012-08-06 09:35:00,90.17,90.64,90.08,90.57,14700.0,76.6236,77.023,76.5471,76.9635,14700.0
2012-08-06 09:40:00,90.61,90.75,90.45,90.66,25100.0,76.9975,77.1165,76.8615,77.04,25100.0
2012-08-06 09:45:00,90.61,90.79,90.61,90.75,17300.0,76.9975,77.1504,76.9975,77.1165,17300.0
2012-08-06 09:50:00,90.75,90.8,90.51,90.56,24900.0,77.1165,77.1589,76.9125,76.955,24900.0
2012-08-06 09:55:00,90.55,90.58,90.41,90.48,13600.0,76.9465,76.972,76.8275,76.887,13600.0
2012-08-06 10:00:00,90.43,90.48,90.36,90.44,17700.0,76.8445,76.887,76.785,76.853,17700.0
2012-08-06 10:05:00,90.45,90.5,90.4,90.49,14100.0,76.8615,76.904,76.819,76.8955,14100.0
2012-08-06 10:10:00,90.5,90.6,90.47,90.57,16700.0,76.904,76.989,76.8785,76.9635,16700.0
2012-08-06 10:15:00,90.57,90.63,90.45,90.59,17100.0,76.9635,77.0145,76.8615,76.9805,17100.0
2012-08-06 10:20:00,90.57,90.64,90.56,90.57,9200.0,76.9635,77.023,76.955,76.9635,9200.0
2012-08-06 10:25:00,90.53,90.55,90.47,90.55,7200.0,76.9295,76.9465,76.8785,76.9465,7200.0
2012-08-06 10:30:00,90.5,90.6,90.5,90.53,6000.0,76.904,76.989,76.904,76.9295,6000.0
2012-08-06 10:35:00,90.55,90.66,90.49,90.49,8300.0,76.9465,77.04,76.8955,76.8955,8300.0
2012-08-06 10:40:00,90.47,90.57,90.41,90.52,6200.0,76.8785,76.9635,76.8275,76.921,6200.0
2012-08-06 10:45:00,90.52,90.52,90.38,90.44,3600.0,76.921,76.921,76.802,76.853,3600.0
2012-08-06 10:50:00,90.45,90.5,90.41,90.45,4700.0,76.8615,76.904,76.8275,76.8615,4700.0
2012-08-06 10:55:00,90.47,90.52,90.44,90.49,6300.0,76.8785,76.921,76.853,76.8955,6300.0
2012-08-06 11:00:00,90.48,90.55,90.46,90.51,17900.0,76.887,76.9465,76.87,76.9125,17900.0
2012-08-06 11:05:00,90.52,90.53,90.49,90.49,4100.0,76.921,76.9295,76.8955,76.8955,4100.0
2012-08-06 11:10:00,90.5,90.51,90.41,90.48,8000.0,76.904,76.9125,76.8275,76.887,8000.0
2012-08-06 11:15:00,90.47,90.51,90.4,90.51,7600.0,76.8785,76.9125,76.819,76.9125,7600.0
2012-08-06 11:20:00,90.47,90.5,90.41,90.45,1900.0,76.8785,76.904,76.8275,76.8615,1900.0
2012-08-06 11:25:00,90.47,90.54,90.24,90.25,14100.0,76.8785,76.938,76.6831,76.6916,14100.0
2012-08-06 11:30:00,90.21,90.28,90.14,90.26,10400.0,76.6576,76.7171,76.5981,76.7001,10400.0
2012-08-06 11:35:00,90.26,90.34,90.23,90.3,3800.0,76.7001,76.7681,76.6746,76.7341,3800.0
2012-08-06 11:40:00,90.31,90.32,90.22,90.24,5300.0,76.7426,76.7511,76.6661,76.6831,5300.0
2012-08-06 11:45:00,90.29,90.31,90.18,90.2,8100.0,76.7256,76.7426,76.6321,76.6491,8100.0
2012-08-06 11:50:00,90.2,90.21,90.16,90.2,3100.0,76.6491,76.6576,76.6151,76.6491,3100.0
2012-08-06 11:55:00,90.2,90.38,90.2,90.35,8000.0,76.6491,76.802,76.6491,76.7766,8000.0
2012-08-06 12:00:00,90.36,90.42,90.31,90.37,3900.0,76.785,76.836,76.7426,76.7935,3900.0
2012-08-06 12:05:00,90.39,90.54,90.37,90.45,7000.0,76.8105,76.938,76.7935,76.8615,7000.0
2012-08-06 12:10:00,90.45,90.5,90.43,90.49,2100.0,76.8615,76.904,76.8445,76.8955,2100.0
2012-08-06 12:15:00,90.49,90.53,90.41,90.53,11200.0,76.8955,76.9295,76.8275,76.9295,11200.0
2012-08-06 12:20:00,90.5,90.52,90.46,90.47,4200.0,76.904,76.921,76.87,76.8785,4200.0
2012-08-06 12:25:00,90.47,90.51,90.45,90.5,6300.0,76.8785,76.9125,76.8615,76.904,6300.0
2012-08-06 12:30:00,90.49,90.56,90.48,90.56,7300.0,76.8955,76.955,76.887,76.955,7300.0
2012-08-06 12:35:00,90.54,90.62,90.54,90.6,6700.0,76.938,77.006,76.938,76.989,6700.0
2012-08-06 12:40:00,90.6,90.63,90.57,90.61,7600.0,76.989,77.0145,76.9635,76.9975,7600.0
2012-08-06 12:45:00,90.61,90.64,90.59,90.63,3700.0,76.9975,77.023,76.9805,77.0145,3700.0
2012-08-06 12:50:00,90.65,90.7,90.65,90.69,7000.0,77.0315,77.074,77.0315,77.0655,7000.0
2012-08-06 12:55:00,90.7,90.7,90.6,90.66,3400.0,77.074,77.074,76.989,77.04,3400.0
2012-08-06 13:00:00,90.64,90.66,90.57,90.57,4000.0,77.023,77.04,76.9635,76.9635,4000.0
2012-08-06 13:05:00,90.57,90.59,90.52,90.53,5500.0,76.9635,76.9805,76.921,76.9295,5500.0
2012-08-06 13:10:00,90.53,90.6,90.52,90.59,5800.0,76.9295,76.989,76.921,76.9805,5800.0
2012-08-06 13:15:00,90.59,90.59,90.52,90.58,2800.0,76.9805,76.9805,76.921,76.972,2800.0
2012-08-06 13:20:00,90.54,90.6,90.53,90.58,6600.0,76.938,76.989,76.9295,76.972,6600.0
2012-08-06 13:25:00,90.56,90.57,90.52,90.53,3400.0,76.955,76.9635,76.921,76.9295,3400.0
2012-08-06 13:30:00,90.53,90.55,90.49,90.5,10000.0,76.9295,76.9465,76.8955,76.904,10000.0
2012-08-06 13:35:00,90.53,90.53,90.42,90.47,11300.0,76.9295,76.9295,76.836,76.8785,11300.0
2012-08-06 13:40:00,90.47,90.49,90.45,90.45,1900.0,76.8785,76.8955,76.8615,76.8615,1900.0
2012-08-06 13:45:00,90.46,90.51,90.37,90.4,6500.0,76.87,76.9125,76.7935,76.819,6500.0
2012-08-06 13:50:00,90.39,90.54,90.34,90.54,16000.0,76.8105,76.938,76.7681,76.938,16000.0
2012-08-06 13:55:00,90.54,90.58,90.54,90.55,4300.0,76.938,76.972,76.938,76.9465,4300.0
2012-08-06 14:00:00,90.55,90.57,90.51,90.55,11900.0,76.9465,76.9635,76.9125,76.9465,11900.0
2012-08-06 14:05:00,90.54,90.59,90.53,90.54,8400.0,76.938,76.9805,76.9295,76.938,8400.0
2012-08-06 14:10:00,90.54,90.58,90.53,90.55,4800.0,76.938,76.972,76.9295,76.9465,4800.0
2012-08-06 14:15:00,90.55,90.56,90.5,90.54,5400.0,76.9465,76.955,76.904,76.938,5400.0
2012-08-06 14:20:00,90.55,90.59,90.48,90.48,5700.0,76.9465,76.9805,76.887,76.887,5700.0
2012-08-06 14:25:00,90.49,90.56,90.48,90.48,3600.0,76.8955,76.955,76.887,76.887,3600.0
2012-08-06 14:30:00,90.52,90.54,90.47,90.52,8700.0,76.921,76.938,76.8785,76.921,8700.0
2012-08-06 14:35:00,90.46,90.53,90.44,90.52,13400.0,76.87,76.9295,76.853,76.921,13400.0
2012-08-06 14:40:00,90.53,90.54,90.51,90.52,2600.0,76.9295,76.938,76.9125,76.921,2600.0
2012-08-06 14:45:00,90.52,90.55,90.49,90.55,9500.0,76.921,76.9465,76.8955,76.9465,9500.0
2012-08-06 14:50:00,90.55,90.59,90.54,90.56,4300.0,76.9465,76.9805,76.938,76.955,4300.0
2012-08-06 14:55:00,90.57,90.57,90.47,90.53,4000.0,76.9635,76.9635,76.8785,76.9295,4000.0
2012-08-06 15:00:00,90.53,90.56,90.48,90.54,9000.0,76.9295,76.955,76.887,76.938,9000.0
2012-08-06 15:05:00,90.52,90.56,90.48,90.51,7100.0,76.921,76.955,76.887,76.9125,7100.0
2012-08-06 15:10:00,90.48,90.52,90.45,90.45,7900.0,76.887,76.921,76.8615,76.8615,7900.0
2012-08-06 15:15:00,90.47,90.48,90.38,90.48,11200.0,76.8785,76.887,76.802,76.887,11200.0
2012-08-06 15:20:00,90.43,90.47,90.41,90.47,6300.0,76.8445,76.8785,76.8275,76.8785,6300.0
2012-08-06 15:25:00,90.45,90.54,90.44,90.54,7500.0,76.8615,76.938,76.853,76.938,7500.0
2012-08-06 15:30:00,90.55,90.55,90.45,90.51,18700.0,76.9465,76.9465,76.8615,76.9125,18700.0
2012-08-06 15:35:00,90.48,90.51,90.46,90.5,18100.0,76.887,76.9125,76.87,76.904,18100.0
2012-08-06 15:40:00,90.49,90.52,90.4,90.41,30300.0,76.8955,76.921,76.819,76.8275,30300.0
2012-08-06 15:45:00,90.4,90.41,90.21,90.27,36900.0,76.819,76.8275,76.6576,76.7086,36900.0
2012-08-06 15:50:00,90.28,90.34,90.24,90.27,29100.0,76.7171,76.7681,76.6831,76.7086,29100.0
2012-08-06 15:55:00,90.27,90.29,90.07,90.13,62700.0,76.7086,76.7256,76.5386,76.5896,62700.0
2012-08-07 09:30:00,90.68,90.68,89.84,89.98,35400.0,77.057,77.057,76.3432,76.4621,35400.0
2012-08-07 09:35:00,89.98,90.16,89.86,89.96,20600.0,76.4621,76.6151,76.3602,76.4451,20600.0
2012-08-07 09:40:00,89.98,90.0,89.85,89.98,25500.0,76.4621,76.4791,76.3517,76.4621,25500.0
2012-08-07 09:45:00,90.0,90.14,89.89,89.95,25100.0,76.4791,76.5981,76.3857,76.4366,25100.0
2012-08-07 09:50:00,90.02,90.02,89.88,89.98,11500.0,76.4961,76.4961,76.3772,76.4621,11500.0
2012-08-07 09:55:00,89.98,90.04,89.9,89.95,11100.0,76.4621,76.5131,76.3942,76.4366,11100.0
2012-08-07 10:00:00,89.96,90.02,89.75,89.84,61500.0,76.4451,76.4961,76.2667,76.3432,61500.0
2012-08-07 10:05:00,89.84,89.97,89.81,89.91,25000.0,76.3432,76.4536,76.3177,76.4027,25000.0
2012-08-07 10:10:00,89.89,89.98,89.77,89.83,23200.0,76.3857,76.4621,76.2837,76.3347,23200.0
2012-08-07 10:15:00,89.86,89.88,89.75,89.77,6900.0,76.3602,76.3772,76.2667,76.2837,6900.0
2012-08-07 10:20:00,89.77,89.98,89.77,89.95,33500.0,76.2837,76.4621,76.2837,76.4366,33500.0
2012-08-07 10:25:00,89.94,89.94,89.79,89.83,20000.0,76.4281,76.4281,76.3007,76.3347,20000.0
2012-08-07 10:30:00,89.86,90.05,89.86,90.01,11100.0,76.3602,76.5216,76.3602,76.4876,11100.0
2012-08-07 10:35:00,90.03,90.05,89.85,89.86,14800.0,76.5046,76.5216,76.3517,76.3602,14800.0
2012-08-07 10:40:00,89.85,90.0,89.85,89.98,5600.0,76.3517,76.4791,76.3517,76.4621,5600.0
2012-08-07 10:45:00,90.0,90.04,89.83,89.89,11900.0,76.4791,76.5131,76.3347,76.3857,11900.0
2012-08-07 10:50:00,89.9,90.01,89.89,89.98,15200.0,76.3942,76.4876,76.3857,76.4621,15200.0
2012-08-07 10:55:00,89.97,90.0,89.89,89.96,10400.0,76.4536,76.4791,76.3857,76.4451,10400.0
2012-08-07 11:00:00,89.98,90.0,89.81,89.82,46100.0,76.4621,76.4791,76.3177,76.3262,46100.0
2012-08-07 11:05:00,89.83,89.83,89.39,89.47,54200.0,76.3347,76.3347,75.9608,76.0288,54200.0
2012-08-07 11:10:00,89.47,89.7,89.47,89.68,11100.0,76.0288,76.2242,76.0288,76.2072,11100.0
2012-08-07 11:15:00,89.69,89.76,89.6,89.66,30400.0,76.2157,76.2752,76.1392,76.1902,30400.0
2012-08-07 11:20:00,89.66,89.81,89.66,89.78,26800.0,76.1902,76.3177,76.1902,76.2922,26800.0
2012-08-07 11:25:00,89.78,90.06,89.77,90.02,16500.0,76.2922,76.5301,76.2837,76.4961,16500.0
2012-08-07 11:30:00,90.04,90.11,89.98,90.06,17700.0,76.5131,76.5726,76.4621,76.5301,17700.0
2012-08-07 11:35:00,90.04,90.06,89.91,89.94,17900.0,76.5131,76.5301,76.4027,76.4281,17900.0
2012-08-07 11:40:00,89.94,90.07,89.93,90.05,20300.0,76.4281,76.5386,76.4196,76.5216,20300.0
2012-08-07 11:45:00,90.06,90.13,89.98,90.11,19000.0,76.5301,76.5896,76.4621,76.5726,19000.0
2012-08-07 11:50:00,90.08,90.08,89.94,89.99,20700.0,76.5471,76.5471,76.4281,76.4706,20700.0
2012-08-07 11:55:00,89.98,90.06,89.98,90.06,4800.0,76.4621,76.5301,76.4621,76.5301,4800.0
2012-08-07 12:00:00,90.07,90.14,90.0,90.08,24300.0,76.5386,76.5981,76.4791,76.5471,24300.0
2012-08-07 12:05:00,90.11,90.18,90.0,90.0,28700.0,76.5726,76.6321,76.4791,76.4791,28700.0
2012-08-07 12:10:00,90.01,90.04,89.96,89.99,12000.0,76.4876,76.5131,76.4451,76.4706,12000.0
2012-08-07 12:15:00,90.0,90.02,89.93,89.97,27200.0,76.4791,76.4961,76.4196,76.4536,27200.0
2012-08-07 12:20:00,89.98,90.04,89.97,90.03,19700.0,76.4621,76.5131,76.4536,76.5046,19700.0
2012-08-07 12:25:00,90.05,90.05,89.99,90.0,16300.0,76.5216,76.5216,76.4706,76.4791,16300.0
2012-08-07 12:30:00,90.0,90.01,90.0,90.01,12000.0,76.4791,76.4876,76.4791,76.4876,12000.0
2012-08-07 12:35:00,90.01,90.1,90.0,90.05,2000.0,76.4876,76.5641,76.4791,76.5216,2000.0
2012-08-07 12:40:00,90.05,90.05,90.0,90.0,12800.0,76.5216,76.5216,76.4791,76.4791,12800.0
2012-08-07 12:45:00,90.0,90.12,90.0,90.1,25100.0,76.4791,76.5811,76.4791,76.5641,25100.0
2012-08-07 12:50:00,90.1,90.12,90.06,90.1,7900.0,76.5641,76.5811,76.5301,76.5641,7900.0
2012-08-07 12:55:00,90.12,90.12,90.08,90.1,6600.0,76.5811,76.5811,76.5471,76.5641,6600.0
2012-08-07 13:00:00,90.11,90.15,90.09,90.15,4900.0,76.5726,76.6066,76.5556,76.6066,4900.0
2012-08-07 13:05:00,90.15,90.2,90.15,90.2,4500.0,76.6066,76.6491,76.6066,76.6491,4500.0
2012-08-07 13:10:00,90.19,90.26,90.18,90.26,6300.0,76.6406,76.7001,76.6321,76.7001,6300.0
2012-08-07 13:15:00,90.26,90.35,90.25,90.35,8200.0,76.7001,76.7766,76.6916,76.7766,8200.0
2012-08-07 13:20:00,90.35,90.39,90.27,90.29,10100.0,76.7766,76.8105,76.7086,76.7256,10100.0
2012-08-07 13:25:00,90.31,90.31,90.24,90.26,8000.0,76.7426,76.7426,76.6831,76.7001,8000.0
2012-08-07 13:30:00,90.27,90.32,90.27,90.31,2200.0,76.7086,76.7511,76.7086,76.7426,2200.0
2012-08-07 13:35:00,90.32,90.35,90.24,90.26,8600.0,76.7511,76.7766,76.6831,76.7001,8600.0
2012-08-07 13:40:00,90.23,90.26,90.2,90.22,9400.0,76.6746,76.7001,76.6491,76.6661,9400.0
2012-08-07 13:45:00,90.22,90.26,90.19,90.19,10200.0,76.6661,76.7001,76.6406,76.6406,10200.0
2012-08-07 13:50:00,90.2,90.23,90.15,90.15,16200.0,76.6491,76.6746,76.6066,76.6066,16200.0
2012-08-07 13:55:00,90.15,90.22,90.15,90.2,15800.0,76.6066,76.6661,76.6066,76.6491,15800.0
2012-08-07 14:00:00,90.23,90.24,90.18,90.2,7300.0,76.6746,76.6831,76.6321,76.6491,7300.0
2012-08-07 14:05:00,90.2,90.27,90.2,90.25,3300.0,76.6491,76.7086,76.6491,76.6916,3300.0
2012-08-07 14:10:00,90.25,90.25,90.14,90.17,7500.0,76.6916,76.6916,76.5981,76.6236,7500.0
2012-08-07 14:15:00,90.17,90.19,90.13,90.14,11500.0,76.6236,76.6406,76.5896,76.5981,11500.0
2012-08-07 14:20:00,90.12,90.23,90.08,90.18,7800.0,76.5811,76.6746,76.5471,76.6321,7800.0
2012-08-07 14:25:00,90.17,90.18,90.1,90.13,9700.0,76.6236,76.6321,76.5641,76.5896,9700.0
2012-08-07 14:30:00,90.13,90.24,90.13,90.24,3100.0,76.5896,76.6831,76.5896,76.6831,3100.0
2012-08-07 14:35:00,90.23,90.26,90.19,90.19,5400.0,76.6746,76.7001,76.6406,76.6406,5400.0
2012-08-07 14:40:00,90.18,90.26,90.16,90.22,5100.0,76.6321,76.7001,76.6151,76.6661,5100.0
2012-08-07 14:45:00,90.22,90.25,90.2,90.24,6300.0,76.6661,76.6916,76.6491,76.6831,6300.0
2012-08-07 14:50:00,90.22,90.26,90.21,90.23,6400.0,76.6661,76.7001,76.6576,76.6746,6400.0
2012-08-07 14:55:00,90.25,90.26,90.14,90.14,8000.0,76.6916,76.7001,76.5981,76.5981,8000.0
2012-08-07 15:00:00,90.15,90.16,89.98,90.02,17800.0,76.6066,76.6151,76.4621,76.4961,17800.0
2012-08-07 15:05:00,90.05,90.11,89.98,90.02,12300.0,76.5216,76.5726,76.4621,76.4961,12300.0
2012-08-07 15:10:00,90.02,90.04,89.87,89.87,20100.0,76.4961,76.5131,76.3687,76.3687,20100.0
2012-08-07 15:15:00,89.86,89.96,89.85,89.92,11200.0,76.3602,76.4451,76.3517,76.4112,11200.0
2012-08-07 15:20:00,89.93,89.98,89.92,89.95,10700.0,76.4196,76.4621,76.4112,76.4366,10700.0
2012-08-07 15:25:00,89.96,90.03,89.91,89.91,18700.0,76.4451,76.5046,76.4027,76.4027,18700.0
2012-08-07 15:30:00,89.94,89.96,89.88,89.92,19000.0,76.4281,76.4451,76.3772,76.4112,19000.0
2012-08-07 15:35:00,89.93,89.93,89.86,89.91,21100.0,76.4196,76.4196,76.3602,76.4027,21100.0
2012-08-07 15:40:00,89.89,89.96,89.89,89.94,18600.0,76.3857,76.4451,76.3857,76.4281,18600.0
2012-08-07 15:45:00,89.94,90.05,89.93,89.95,41400.0,76.4281,76.5216,76.4196,76.4366,41400.0
2012-08-07 15:50:00,89.97,89.99,89.85,89.87,43700.0,76.4536,76.4706,76.3517,76.3687,43700.0
2012-08-07 15:55:00,89.89,89.9,89.78,89.79,67200.0,76.3857,76.3942,76.2922,76.3007,67200.0
2012-08-08 09:30:00,89.5,89.53,89.15,89.53,15100.0,76.0542,76.0797,75.7568,76.0797,15100.0
2012-08-08 09:35:00,89.38,89.49,89.17,89.23,18200.0,75.9523,76.0457,75.7738,75.8248,18200.0
2012-08-08 09:40:00,89.22,89.3,89.22,89.29,24300.0,75.8163,75.8843,75.8163,75.8758,24300.0
2012-08-08 09:45:00,89.23,89.3,89.1,89.18,40200.0,75.8248,75.8843,75.7143,75.7823,40200.0
2012-08-08 09:50:00,89.18,89.36,89.13,89.25,24600.0,75.7823,75.9353,75.7398,75.8418,24600.0
2012-08-08 09:55:00,89.25,89.36,89.18,89.24,12800.0,75.8418,75.9353,75.7823,75.8333,12800.0
2012-08-08 10:00:00,89.23,89.29,89.07,89.15,16000.0,75.8248,75.8758,75.6888,75.7568,16000.0
2012-08-08 10:05:00,89.19,89.2,89.07,89.16,14300.0,75.7908,75.7993,75.6888,75.7653,14300.0
2012-08-08 10:10:00,89.14,89.31,89.12,89.22,9300.0,75.7483,75.8928,75.7313,75.8163,9300.0
2012-08-08 10:15:00,89.2,89.32,89.08,89.12,32100.0,75.7993,75.9013,75.6973,75.7313,32100.0
2012-08-08 10:20:00,89.1,89.12,89.04,89.07,18900.0,75.7143,75.7313,75.6634,75.6888,18900.0
2012-08-08 10:25:00,89.07,89.1,88.95,88.97,38800.0,75.6888,75.7143,75.5869,75.6039,38800.0
2012-08-08 10:30:00,88.93,88.97,88.74,88.74,24500.0,75.5699,75.6039,75.4084,75.4084,24500.0
2012-08-08 10:35:00,88.72,89.0,88.72,88.93,12800.0,75.3914,75.6294,75.3914,75.5699,12800.0
2012-08-08 10:40:00,88.92,88.93,88.7,88.76,26900.0,75.5614,75.5699,75.3744,75.4254,26900.0
2012-08-08 10:45:00,88.74,89.0,88.74,88.96,9600.0,75.4084,75.6294,75.4084,75.5954,9600.0
2012-08-08 10:50:00,88.97,89.0,88.92,88.93,11600.0,75.6039,75.6294,75.5614,75.5699,11600.0
2012-08-08 10:55:00,88.95,89.0,88.9,88.92,8900.0,75.5869,75.6294,75.5444,75.5614,8900.0
2012-08-08 11:00:00,88.91,88.96,88.8,88.86,31100.0,75.5529,75.5954,75.4594,75.5104,31100.0
2012-08-08 11:05:00,88.85,88.91,88.85,88.91,11100.0,75.5019,75.5529,75.5019,75.5529,11100.0
2012-08-08 11:10:00,88.9,89.11,88.88,89.09,14900.0,75.5444,75.7228,75.5274,75.7058,14900.0
2012-08-08 11:15:00,89.1,89.28,89.06,89.26,20300.0,75.7143,75.8673,75.6803,75.8503,20300.0
2012-08-08 11:20:00,89.26,89.32,89.2,89.27,8700.0,75.8503,75.9013,75.7993,75.8588,8700.0
2012-08-08 11:25:00,89.32,89.38,89.27,89.27,17300.0,75.9013,75.9523,75.8588,75.8588,17300.0
2012-08-08 11:30:00,89.28,89.28,89.19,89.26,19600.0,75.8673,75.8673,75.7908,75.8503,19600.0
2012-08-08 11:35:00,89.26,89.35,89.23,89.34,7400.0,75.8503,75.9268,75.8248,75.9183,7400.0
2012-08-08 11:40:00,89.29,89.31,89.19,89.24,6300.0,75.8758,75.8928,75.7908,75.8333,6300.0
2012-08-08 11:45:00,89.25,89.27,89.21,89.22,19900.0,75.8418,75.8588,75.8078,75.8163,19900.0
2012-08-08 11:50:00,89.22,89.31,89.22,89.24,3300.0,75.8163,75.8928,75.8163,75.8333,3300.0
2012-08-08 11:55:00,89.27,89.29,89.19,89.21,8000.0,75.8588,75.8758,75.7908,75.8078,8000.0
2012-08-08 12:00:00,89.2,89.26,89.19,89.21,7800.0,75.7993,75.8503,75.7908,75.8078,7800.0
2012-08-08 12:05:00,89.22,89.25,89.2,89.22,22200.0,75.8163,75.8418,75.7993,75.8163,22200.0
2012-08-08 12:10:00,89.23,89.25,89.14,89.17,14700.0,75.8248,75.8418,75.7483,75.7738,14700.0
2012-08-08 12:15:00,89.17,89.32,89.17,89.3,4600.0,75.7738,75.9013,75.7738,75.8843,4600.0
2012-08-08 12:20:00,89.32,89.34,89.28,89.31,5800.0,75.9013,75.9183,75.8673,75.8928,5800.0
2012-08-08 12:25:00,89.32,89.32,89.26,89.28,24600.0,75.9013,75.9013,75.8503,75.8673,24600.0
2012-08-08 12:30:00,89.28,89.32,89.27,89.32,4700.0,75.8673,75.9013,75.8588,75.9013,4700.0
2012-08-08 12:35:00,89.33,89.38,89.32,89.38,10600.0,75.9098,75.9523,75.9013,75.9523,10600.0
2012-08-08 12:40:00,89.37,89.37,89.14,89.14,14900.0,75.9438,75.9438,75.7483,75.7483,14900.0
2012-08-08 12:45:00,89.15,89.16,89.05,89.08,18300.0,75.7568,75.7653,75.6719,75.6973,18300.0
2012-08-08 12:50:00,89.08,89.08,88.88,89.01,21300.0,75.6973,75.6973,75.5274,75.6379,21300.0
2012-08-08 12:55:00,89.02,89.22,88.99,89.22,6200.0,75.6464,75.8163,75.6209,75.8163,6200.0
2012-08-08 13:00:00,89.22,89.42,89.22,89.34,13600.0,75.8163,75.9863,75.8163,75.9183,13600.0
2012-08-08 13:05:00,89.33,89.35,89.24,89.24,14300.0,75.9098,75.9268,75.8333,75.8333,14300.0
2012-08-08 13:10:00,89.25,89.29,89.18,89.25,10100.0,75.8418,75.8758,75.7823,75.8418,10100.0
2012-08-08 13:15:00,89.25,89.33,89.21,89.33,6900.0,75.8418,75.9098,75.8078,75.9098,6900.0
2012-08-08 13:20:00,89.34,89.42,89.33,89.42,5400.0,75.9183,75.9863,75.9098,75.9863,5400.0
2012-08-08 13:25:00,89.4,89.42,89.34,89.41,7200.0,75.9693,75.9863,75.9183,75.9778,7200.0
2012-08-08 13:30:00,89.42,89.48,89.38,89.42,7100.0,75.9863,76.0373,75.9523,75.9863,7100.0
2012-08-08 13:35:00,89.4,89.42,89.35,89.35,4100.0,75.9693,75.9863,75.9268,75.9268,4100.0
2012-08-08 13:40:00,89.36,89.42,89.36,89.39,6000.0,75.9353,75.9863,75.9353,75.9608,6000.0
2012-08-08 13:45:00,89.36,89.42,89.33,89.42,12000.0,75.9353,75.9863,75.9098,75.9863,12000.0
2012-08-08 13:50:00,89.44,89.52,89.44,89.44,4300.0,76.0033,76.0712,76.0033,76.0033,4300.0
2012-08-08 13:55:00,89.43,89.5,89.42,89.5,4600.0,75.9948,76.0542,75.9863,76.0542,4600.0
2012-08-08 14:00:00,89.49,89.51,89.31,89.43,22300.0,76.0457,76.0627,75.8928,75.9948,22300.0
2012-08-08 14:05:00,89.43,89.43,89.37,89.37,5600.0,75.9948,75.9948,75.9438,75.9438,5600.0
2012-08-08 14:10:00,89.4,89.46,89.36,89.36,6500.0,75.9693,76.0203,75.9353,75.9353,6500.0
2012-08-08 14:15:00,89.35,89.44,89.29,89.33,28600.0,75.9268,76.0033,75.8758,75.9098,28600.0
2012-08-08 14:20:00,89.33,89.36,89.3,89.31,6100.0,75.9098,75.9353,75.8843,75.8928,6100.0
2012-08-08 14:25:00,89.31,89.4,89.31,89.36,7000.0,75.8928,75.9693,75.8928,75.9353,7000.0
2012-08-08 14:30:00,89.34,89.37,89.3,89.35,10000.0,75.9183,75.9438,75.8843,75.9268,10000.0
2012-08-08 14:35:00,89.36,89.4,89.31,89.36,25200.0,75.9353,75.9693,75.8928,75.9353,25200.0
2012-08-08 14:40:00,89.35,89.41,89.33,89.33,7200.0,75.9268,75.9778,75.9098,75.9098,7200.0
2012-08-08 14:45:00,89.34,89.39,89.27,89.33,10900.0,75.9183,75.9608,75.8588,75.9098,10900.0
2012-08-08 14:50:00,89.34,89.34,89.25,89.27,8700.0,75.9183,75.9183,75.8418,75.8588,8700.0
2012-08-08 14:55:00,89.27,89.31,89.23,89.25,9900.0,75.8588,75.8928,75.8248,75.8418,9900.0
2012-08-08 15:00:00,89.23,89.3,89.15,89.27,17500.0,75.8248,75.8843,75.7568,75.8588,17500.0
2012-08-08 15:05:00,89.27,89.36,89.25,89.29,9300.0,75.8588,75.9353,75.8418,75.8758,9300.0
2012-08-08 15:10:00,89.29,89.37,89.25,89.36,17000.0,75.8758,75.9438,75.8418,75.9353,17000.0
2012-08-08 15:15:00,89.33,89.38,89.31,89.38,15400.0,75.9098,75.9523,75.8928,75.9523,15400.0
2012-08-08 15:20:00,89.37,89.42,89.35,89.35,11100.0,75.9438,75.9863,75.9268,75.9268,11100.0
2012-08-08 15:25:00,89.35,89.44,89.34,89.39,12200.0,75.9268,76.0033,75.9183,75.9608,12200.0
2012-08-08 15:30:00,89.38,89.43,89.35,89.42,21000.0,75.9523,75.9948,75.9268,75.9863,21000.0
2012-08-08 15:35:00,89.4,89.43,89.3,89.37,19100.0,75.9693,75.9948,75.8843,75.9438,19100.0
2012-08-08 15:40:00,89.36,89.39,89.26,89.3,41200.0,75.9353,75.9608,75.8503,75.8843,41200.0
2012-08-08 15:45:00,89.3,89.31,89.2,89.23,55600.0,75.8843,75.8928,75.7993,75.8248,55600.0
2012-08-08 15:50:00,89.23,89.33,89.23,89.32,40000.0,75.8248,75.9098,75.8248,75.9013,40000.0
2012-08-08 15:55:00,89.31,89.32,89.23,89.31,43500.0,75.8928,75.9013,75.8248,75.8928,43500.0
2012-08-09 09:30:00,89.3,89.41,88.84,88.86,27300.0,75.8843,75.9778,75.4934,75.5104,27300.0
2012-08-09 09:35:00,88.87,88.92,88.55,88.57,22400.0,75.5189,75.5614,75.247,75.264,22400.0
2012-08-09 09:40:00,88.56,88.92,88.55,88.91,28900.0,75.2555,75.5614,75.247,75.5529,28900.0
2012-08-09 09:45:00,88.98,89.18,88.97,89.14,8300.0,75.6124,75.7823,75.6039,75.7483,8300.0
2012-08-09 09:50:00,89.09,89.14,89.03,89.08,20800.0,75.7058,75.7483,75.6549,75.6973,20800.0
2012-08-09 09:55:00,89.05,89.07,88.88,88.88,12000.0,75.6719,75.6888,75.5274,75.5274,12000.0
2012-08-09 10:00:00,88.92,89.03,88.87,88.97,21000.0,75.5614,75.6549,75.5189,75.6039,21000.0
2012-08-09 10:05:00,88.98,89.06,88.97,89.02,11000.0,75.6124,75.6803,75.6039,75.6464,11000.0
2012-08-09 10:10:00,89.02,89.15,88.98,89.12,23900.0,75.6464,75.7568,75.6124,75.7313,23900.0
2012-08-09 10:15:00,89.1,89.38,89.08,89.36,20800.0,75.7143,75.9523,75.6973,75.9353,20800.0
2012-08-09 10:20:00,89.36,89.39,89.2,89.26,20800.0,75.9353,75.9608,75.7993,75.8503,20800.0
2012-08-09 10:25:00,89.27,89.27,89.1,89.1,7900.0,75.8588,75.8588,75.7143,75.7143,7900.0
2012-08-09 10:30:00,89.13,89.27,89.09,89.27,7700.0,75.7398,75.8588,75.7058,75.8588,7700.0
2012-08-09 10:35:00,89.28,89.37,89.21,89.33,17000.0,75.8673,75.9438,75.8078,75.9098,17000.0
2012-08-09 10:40:00,89.34,89.46,89.33,89.43,20700.0,75.9183,76.0203,75.9098,75.9948,20700.0
2012-08-09 10:45:00,89.43,89.45,89.36,89.43,8600.0,75.9948,76.0118,75.9353,75.9948,8600.0
2012-08-09 10:50:00,89.39,89.45,89.32,89.41,7400.0,75.9608,76.0118,75.9013,75.9778,7400.0
2012-08-09 10:55:00,89.41,89.44,89.33,89.33,8900.0,75.9778,76.0033,75.9098,75.9098,8900.0
2012-08-09 11:00:00,89.36,89.36,89.23,89.3,8300.0,75.9353,75.9353,75.8248,75.8843,8300.0
2012-08-09 11:05:00,89.26,89.35,89.25,89.31,24200.0,75.8503,75.9268,75.8418,75.8928,24200.0
2012-08-09 11:10:00,89.32,89.39,89.31,89.35,7000.0,75.9013,75.9608,75.8928,75.9268,7000.0
2012-08-09 11:15:00,89.33,89.42,89.32,89.39,12400.0,75.9098,75.9863,75.9013,75.9608,12400.0
2012-08-09 11:20:00,89.39,89.44,89.34,89.42,4700.0,75.9608,76.0033,75.9183,75.9863,4700.0
2012-08-09 11:25:00,89.39,89.46,89.35,89.44,25000.0,75.9608,76.0203,75.9268,76.0033,25000.0
2012-08-09 11:30:00,89.43,89.43,89.32,89.34,21800.0,75.9948,75.9948,75.9013,75.9183,21800.0
2012-08-09 11:35:00,89.33,89.34,89.27,89.29,28600.0,75.9098,75.9183,75.8588,75.8758,28600.0
2012-08-09 11:40:00,89.3,89.3,89.06,89.08,17000.0,75.8843,75.8843,75.6803,75.6973,17000.0
2012-08-09 11:45:00,89.1,89.13,88.9,88.92,36600.0,75.7143,75.7398,75.5444,75.5614,36600.0
2012-08-09 11:50:00,88.96,89.06,88.7,88.81,44900.0,75.5954,75.6803,75.3744,75.4679,44900.0
2012-08-09 11:55:00,88.8,88.86,88.73,88.84,14800.0,75.4594,75.5104,75.3999,75.4934,14800.0
2012-08-09 12:00:00,88.85,88.85,88.7,88.77,23500.0,75.5019,75.5019,75.3744,75.4339,23500.0
2012-08-09 12:05:00,88.75,88.81,88.7,88.78,8200.0,75.4169,75.4679,75.3744,75.4424,8200.0
2012-08-09 12:10:00,88.78,88.85,88.74,88.8,22500.0,75.4424,75.5019,75.4084,75.4594,22500.0
2012-08-09 12:15:00,88.8,88.8,88.73,88.78,20000.0,75.4594,75.4594,75.3999,75.4424,20000.0
2012-08-09 12:20:00,88.77,88.78,88.65,88.73,12000.0,75.4339,75.4424,75.3319,75.3999,12000.0
2012-08-09 12:25:00,88.75,88.82,88.74,88.79,6000.0,75.4169,75.4764,75.4084,75.4509,6000.0
2012-08-09 12:30:00,88.82,88.85,88.81,88.82,5400.0,75.4764,75.5019,75.4679,75.4764,5400.0
2012-08-09 12:35:00,88.83,88.83,88.77,88.78,20700.0,75.4849,75.4849,75.4339,75.4424,20700.0
2012-08-09 12:40:00,88.78,88.92,88.76,88.92,16800.0,75.4424,75.5614,75.4254,75.5614,16800.0
2012-08-09 12:45:00,88.86,88.9,88.85,88.9,17000.0,75.5104,75.5444,75.5019,75.5444,17000.0
2012-08-09 12:50:00,88.9,89.05,88.89,88.95,17500.0,75.5444,75.6719,75.5359,75.5869,17500.0
2012-08-09 12:55:00,88.96,89.03,88.94,89.0,13700.0,75.5954,75.6549,75.5784,75.6294,13700.0
2012-08-09 13:00:00,89.0,89.04,88.97,89.0,15100.0,75.6294,75.6634,75.6039,75.6294,15100.0
2012-08-09 13:05:00,89.0,89.0,88.94,88.98,8400.0,75.6294,75.6294,75.5784,75.6124,8400.0
2012-08-09 13:10:00,88.97,88.98,88.89,88.9,7400.0,75.6039,75.6124,75.5359,75.5444,7400.0
2012-08-09 13:15:00,88.9,88.9,88.86,88.86,8400.0,75.5444,75.5444,75.5104,75.5104,8400.0
2012-08-09 13:20:00,88.87,88.92,88.87,88.92,2500.0,75.5189,75.5614,75.5189,75.5614,2500.0
2012-08-09 13:25:00,88.91,88.92,88.86,88.88,6600.0,75.5529,75.5614,75.5104,75.5274,6600.0
2012-08-09 13:30:00,88.88,88.9,88.82,88.84,10500.0,75.5274,75.5444,75.4764,75.4934,10500.0
2012-08-09 13:35:00,88.81,88.86,88.8,88.86,6600.0,75.4679,75.5104,75.4594,75.5104,6600.0
2012-08-09 13:40:00,88.86,88.91,88.86,88.88,4100.0,75.5104,75.5529,75.5104,75.5274,4100.0
2012-08-09 13:45:00,88.88,88.9,88.85,88.85,4600.0,75.5274,75.5444,75.5019,75.5019,4600.0
2012-08-09 13:50:00,88.84,88.86,88.81,88.84,4500.0,75.4934,75.5104,75.4679,75.4934,4500.0
2012-08-09 13:55:00,88.84,88.86,88.8,88.86,5200.0,75.4934,75.5104,75.4594,75.5104,5200.0
2012-08-09 14:00:00,88.86,88.89,88.79,88.82,9100.0,75.5104,75.5359,75.4509,75.4764,9100.0
2012-08-09 14:05:00,88.83,88.83,88.79,88.81,5900.0,75.4849,75.4849,75.4509,75.4679,5900.0
2012-08-09 14:10:00,88.81,88.85,88.78,88.78,6200.0,75.4679,75.5019,75.4424,75.4424,6200.0
2012-08-09 14:15:00,88.78,88.79,88.7,88.72,13700.0,75.4424,75.4509,75.3744,75.3914,13700.0
2012-08-09 14:20:00,88.72,88.74,88.71,88.74,5800.0,75.3914,75.4084,75.3829,75.4084,5800.0
2012-08-09 14:25:00,88.75,88.78,88.7,88.78,12800.0,75.4169,75.4424,75.3744,75.4424,12800.0
2012-08-09 14:30:00,88.76,88.9,88.73,88.88,25400.0,75.4254,75.5444,75.3999,75.5274,25400.0
2012-08-09 14:35:00,88.87,88.99,88.87,88.89,14400.0,75.5189,75.6209,75.5189,75.5359,14400.0
2012-08-09 14:40:00,88.88,88.89,88.8,88.8,14100.0,75.5274,75.5359,75.4594,75.4594,14100.0
2012-08-09 14:45:00,88.82,88.85,88.79,88.83,9200.0,75.4764,75.5019,75.4509,75.4849,9200.0
2012-08-09 14:50:00,88.84,88.86,88.81,88.86,9500.0,75.4934,75.5104,75.4679,75.5104,9500.0
2012-08-09 14:55:00,88.86,88.9,88.81,88.84,10800.0,75.5104,75.5444,75.4679,75.4934,10800.0
2012-08-09 15:00:00,88.84,88.84,88.77,88.8,17200.0,75.4934,75.4934,75.4339,75.4594,17200.0
2012-08-09 15:05:00,88.77,88.79,88.73,88.73,8100.0,75.4339,75.4509,75.3999,75.3999,8100.0
2012-08-09 15:10:00,88.74,88.82,88.74,88.79,18300.0,75.4084,75.4764,75.4084,75.4509,18300.0
2012-08-09 15:15:00,88.8,88.84,88.73,88.78,15500.0,75.4594,75.4934,75.3999,75.4424,15500.0
2012-08-09 15:20:00,88.79,88.82,88.76,88.78,16000.0,75.4509,75.4764,75.4254,75.4424,16000.0
2012-08-09 15:25:00,88.78,88.83,88.73,88.74,26400.0,75.4424,75.4849,75.3999,75.4084,26400.0
2012-08-09 15:30:00,88.75,88.75,88.62,88.66,88200.0,75.4169,75.4169,75.3065,75.3404,88200.0
2012-08-09 15:35:00,88.66,88.73,88.64,88.73,15300.0,75.3404,75.3999,75.3234,75.3999,15300.0
2012-08-09 15:40:00,88.73,88.75,88.69,88.73,29100.0,75.3999,75.4169,75.3659,75.3999,29100.0
2012-08-09 15:45:00,88.72,88.73,88.62,88.64,43600.0,75.3914,75.3999,75.3065,75.3234,43600.0
2012-08-09 15:50:00,88.63,88.64,88.55,88.58,77900.0,75.3149,75.3234,75.247,75.2725,77900.0
2012-08-09 15:55:00,88.58,88.67,88.5,88.64,73600.0,75.2725,75.3489,75.2045,75.3234,73600.0
2012-08-10 09:30:00,88.05,88.21,87.52,87.61,91300.0,74.8221,74.958,74.3717,74.4482,91300.0
2012-08-10 09:35:00,87.59,88.05,87.48,88.05,57000.0,74.4312,74.8221,74.3377,74.8221,57000.0
2012-08-10 09:40:00,88.11,88.38,88.02,88.17,16900.0,74.8731,75.1025,74.7966,74.9241,16900.0
2012-08-10 09:45:00,88.16,88.21,87.95,87.98,24400.0,74.9156,74.958,74.7371,74.7626,24400.0
2012-08-10 09:50:00,87.96,87.96,87.56,87.6,41900.0,74.7456,74.7456,74.4057,74.4397,41900.0
2012-08-10 09:55:00,87.56,87.56,87.23,87.34,52800.0,74.4057,74.4057,74.1253,74.2187,52800.0
2012-08-10 10:00:00,87.35,87.53,87.31,87.41,67300.0,74.2272,74.3802,74.1933,74.2782,67300.0
2012-08-10 10:05:00,87.41,87.54,87.4,87.41,46700.0,74.2782,74.3887,74.2697,74.2782,46700.0
2012-08-10 10:10:00,87.42,87.84,87.42,87.8,47900.0,74.2867,74.6436,74.2867,74.6096,47900.0
2012-08-10 10:15:00,87.83,87.83,87.5,87.55,30500.0,74.6351,74.6351,74.3547,74.3972,30500.0
2012-08-10 10:20:00,87.53,87.62,87.5,87.57,13700.0,74.3802,74.4567,74.3547,74.4142,13700.0
2012-08-10 10:25:00,87.57,87.6,87.5,87.53,20500.0,74.4142,74.4397,74.3547,74.3802,20500.0
2012-08-10 10:30:00,87.54,87.69,87.53,87.61,23900.0,74.3887,74.5162,74.3802,74.4482,23900.0
2012-08-10 10:35:00,87.59,87.7,87.57,87.67,16100.0,74.4312,74.5247,74.4142,74.4992,16100.0
2012-08-10 10:40:00,87.7,87.7,87.63,87.67,17500.0,74.5247,74.5247,74.4652,74.4992,17500.0
2012-08-10 10:45:00,87.66,87.67,87.64,87.66,39200.0,74.4907,74.4992,74.4737,74.4907,39200.0
2012-08-10 10:50:00,87.67,87.68,87.54,87.55,18500.0,74.4992,74.5077,74.3887,74.3972,18500.0
2012-08-10 10:55:00,87.54,87.54,87.47,87.5,31600.0,74.3887,74.3887,74.3292,74.3547,31600.0
2012-08-10 11:00:00,87.5,87.51,87.36,87.36,25300.0,74.3547,74.3632,74.2357,74.2357,25300.0
2012-08-10 11:05:00,87.34,87.52,87.27,87.51,33600.0,74.2187,74.3717,74.1593,74.3632,33600.0
2012-08-10 11:10:00,87.52,87.59,87.5,87.53,16500.0,74.3717,74.4312,74.3547,74.3802,16500.0
2012-08-10 11:15:00,87.53,87.55,87.43,87.5,20500.0,74.3802,74.3972,74.2952,74.3547,20500.0
2012-08-10 11:20:00,87.5,87.57,87.5,87.53,9700.0,74.3547,74.4142,74.3547,74.3802,9700.0
2012-08-10 11:25:00,87.54,87.65,87.53,87.62,22900.0,74.3887,74.4822,74.3802,74.4567,22900.0
2012-08-10 11:30:00,87.63,87.66,87.57,87.57,24100.0,74.4652,74.4907,74.4142,74.4142,24100.0
2012-08-10 11:35:00,87.57,87.65,87.57,87.63,9500.0,74.4142,74.4822,74.4142,74.4652,9500.0
2012-08-10 11:40:00,87.61,87.66,87.56,87.56,8700.0,74.4482,74.4907,74.4057,74.4057,8700.0
2012-08-10 11:45:00,87.56,87.59,87.51,87.52,10400.0,74.4057,74.4312,74.3632,74.3717,10400.0
2012-08-10 11:50:00,87.53,87.64,87.52,87.64,10900.0,74.3802,74.4737,74.3717,74.4737,10900.0
2012-08-10 11:55:00,87.64,87.67,87.56,87.58,10600.0,74.4737,74.4992,74.4057,74.4227,10600.0
2012-08-10 12:00:00,87.6,87.63,87.59,87.6,7200.0,74.4397,74.4652,74.4312,74.4397,7200.0
2012-08-10 12:05:00,87.61,87.62,87.58,87.61,9100.0,74.4482,74.4567,74.4227,74.4482,9100.0
2012-08-10 12:10:00,87.59,87.6,87.58,87.59,10000.0,74.4312,74.4397,74.4227,74.4312,10000.0
2012-08-10 12:15:00,87.59,87.6,87.5,87.56,18200.0,74.4312,74.4397,74.3547,74.4057,18200.0
2012-08-10 12:20:00,87.56,87.63,87.55,87.56,11000.0,74.4057,74.4652,74.3972,74.4057,11000.0
2012-08-10 12:25:00,87.57,87.59,87.56,87.57,16900.0,74.4142,74.4312,74.4057,74.4142,16900.0
2012-08-10 12:30:00,87.58,87.58,87.51,87.51,20500.0,74.4227,74.4227,74.3632,74.3632,20500.0
2012-08-10 12:35:00,87.5,87.52,87.44,87.49,10600.0,74.3547,74.3717,74.3037,74.3462,10600.0
2012-08-10 12:40:00,87.51,87.55,87.48,87.48,8900.0,74.3632,74.3972,74.3377,74.3377,8900.0
2012-08-10 12:45:00,87.49,87.49,87.41,87.42,5500.0,74.3462,74.3462,74.2782,74.2867,5500.0
2012-08-10 12:50:00,87.43,87.48,87.41,87.48,8500.0,74.2952,74.3377,74.2782,74.3377,8500.0
2012-08-10 12:55:00,87.48,87.49,87.43,87.48,9500.0,74.3377,74.3462,74.2952,74.3377,9500.0
2012-08-10 13:00:00,87.45,87.46,87.41,87.42,5900.0,74.3122,74.3207,74.2782,74.2867,5900.0
2012-08-10 13:05:00,87.41,87.41,87.31,87.33,14100.0,74.2782,74.2782,74.1933,74.2103,14100.0
2012-08-10 13:10:00,87.32,87.33,87.26,87.26,17500.0,74.2018,74.2103,74.1508,74.1508,17500.0
2012-08-10 13:15:00,87.28,87.3,87.26,87.26,12100.0,74.1678,74.1848,74.1508,74.1508,12100.0
2012-08-10 13:20:00,87.26,87.3,87.26,87.27,8400.0,74.1508,74.1848,74.1508,74.1593,8400.0
2012-08-10 13:25:00,87.28,87.31,87.27,87.29,7800.0,74.1678,74.1933,74.1593,74.1763,7800.0
2012-08-10 13:30:00,87.3,87.41,87.28,87.39,10200.0,74.1848,74.2782,74.1678,74.2612,10200.0
2012-08-10 13:35:00,87.4,87.5,87.39,87.5,10100.0,74.2697,74.3547,74.2612,74.3547,10100.0
2012-08-10 13:40:00,87.5,87.5,87.43,87.48,144200.0,74.3547,74.3547,74.2952,74.3377,144200.0
2012-08-10 13:45:00,87.48,87.5,87.44,87.46,12300.0,74.3377,74.3547,74.3037,74.3207,12300.0
2012-08-10 13:50:00,87.46,87.5,87.46,87.5,10600.0,74.3207,74.3547,74.3207,74.3547,10600.0
2012-08-10 13:55:00,87.5,87.5,87.48,87.5,22800.0,74.3547,74.3547,74.3377,74.3547,22800.0
2012-08-10 14:00:00,87.5,87.5,87.48,87.5,13700.0,74.3547,74.3547,74.3377,74.3547,13700.0
2012-08-10 14:05:00,87.5,87.5,87.48,87.49,20500.0,74.3547,74.3547,74.3377,74.3462,20500.0
2012-08-10 14:10:00,87.49,87.5,87.45,87.46,16600.0,74.3462,74.3547,74.3122,74.3207,16600.0
2012-08-10 14:15:00,87.48,87.56,87.48,87.53,13800.0,74.3377,74.4057,74.3377,74.3802,13800.0
2012-08-10 14:20:00,87.54,87.55,87.5,87.55,13400.0,74.3887,74.3972,74.3547,74.3972,13400.0
2012-08-10 14:25:00,87.56,87.61,87.55,87.61,21200.0,74.4057,74.4482,74.3972,74.4482,21200.0
2012-08-10 14:30:00,87.62,87.68,87.62,87.68,13100.0,74.4567,74.5077,74.4567,74.5077,13100.0
2012-08-10 14:35:00,87.69,87.7,87.62,87.62,11300.0,74.5162,74.5247,74.4567,74.4567,11300.0
2012-08-10 14:40:00,87.62,87.62,87.55,87.56,18300.0,74.4567,74.4567,74.3972,74.4057,18300.0
2012-08-10 14:45:00,87.55,87.56,87.49,87.5,78100.0,74.3972,74.4057,74.3462,74.3547,78100.0
2012-08-10 14:50:00,87.51,87.51,87.44,87.5,27500.0,74.3632,74.3632,74.3037,74.3547,27500.0
2012-08-10 14:55:00,87.5,87.52,87.44,87.45,12900.0,74.3547,74.3717,74.3037,74.3122,12900.0
2012-08-10 15:00:00,87.46,87.46,87.42,87.42,16300.0,74.3207,74.3207,74.2867,74.2867,16300.0
2012-08-10 15:05:00,87.43,87.44,87.41,87.44,21400.0,74.2952,74.3037,74.2782,74.3037,21400.0
2012-08-10 15:10:00,87.46,87.54,87.45,87.5,23800.0,74.3207,74.3887,74.3122,74.3547,23800.0
2012-08-10 15:15:00,87.5,87.56,87.49,87.53,19600.0,74.3547,74.4057,74.3462,74.3802,19600.0
2012-08-10 15:20:00,87.53,87.69,87.53,87.63,48700.0,74.3802,74.5162,74.3802,74.4652,48700.0
2012-08-10 15:25:00,87.64,87.64,87.5,87.5,23900.0,74.4737,74.4737,74.3547,74.3547,23900.0
2012-08-10 15:30:00,87.51,87.61,87.5,87.6,31300.0,74.3632,74.4482,74.3547,74.4397,31300.0
2012-08-10 15:35:00,87.6,87.67,87.59,87.63,45900.0,74.4397,74.4992,74.4312,74.4652,45900.0
2012-08-10 15:40:00,87.63,87.85,87.6,87.84,40400.0,74.4652,74.6521,74.4397,74.6436,40400.0
2012-08-10 15:45:00,87.85,87.89,87.73,87.74,80900.0,74.6521,74.6861,74.5502,74.5587,80900.0
2012-08-10 15:50:00,87.76,87.81,87.72,87.77,63800.0,74.5757,74.6181,74.5417,74.5841,63800.0
2012-08-10 15:55:00,87.77,87.82,87.73,87.8,125800.0,74.5841,74.6266,74.5502,74.6096,125800.0
2012-08-13 09:30:00,87.69,87.94,87.65,87.7,30000.0,74.5162,74.7286,74.4822,74.5247,30000.0
2012-08-13 09:35:00,87.8,87.89,87.69,87.84,13100.0,74.6096,74.6861,74.5162,74.6436,13100.0
2012-08-13 09:40:00,87.88,88.17,87.84,88.15,21100.0,74.6776,74.9241,74.6436,74.9071,21100.0
2012-08-13 09:45:00,88.16,88.34,88.12,88.28,49400.0,74.9156,75.0685,74.8816,75.0175,49400.0
2012-08-13 09:50:00,88.27,88.29,88.15,88.19,22500.0,75.009,75.026,74.9071,74.9411,22500.0
2012-08-13 09:55:00,88.19,88.23,87.96,87.99,19500.0,74.9411,74.975,74.7456,74.7711,19500.0
2012-08-13 10:00:00,88.0,88.1,87.97,88.06,26300.0,74.7796,74.8646,74.7541,74.8306,26300.0
2012-08-13 10:05:00,88.07,88.08,87.91,87.98,16000.0,74.8391,74.8476,74.7031,74.7626,16000.0
2012-08-13 10:10:00,87.98,87.98,87.82,87.87,15600.0,74.7626,74.7626,74.6266,74.6691,15600.0
2012-08-13 10:15:00,87.86,87.89,87.77,87.8,10700.0,74.6606,74.6861,74.5841,74.6096,10700.0
2012-08-13 10:20:00,87.78,87.78,87.55,87.57,38800.0,74.5926,74.5926,74.3972,74.4142,38800.0
2012-08-13 10:25:00,87.55,87.61,87.49,87.52,22400.0,74.3972,74.4482,74.3462,74.3717,22400.0
2012-08-13 10:30:00,87.49,87.5,87.3,87.4,30400.0,74.3462,74.3547,74.1848,74.2697,30400.0
2012-08-13 10:35:00,87.41,87.41,87.3,87.31,18300.0,74.2782,74.2782,74.1848,74.1933,18300.0
2012-08-13 10:40:00,87.3,87.3,87.17,87.19,46900.0,74.1848,74.1848,74.0743,74.0913,46900.0
2012-08-13 10:45:00,87.2,87.25,87.13,87.2,33300.0,74.0998,74.1423,74.0403,74.0998,33300.0
2012-08-13 10:50:00,87.19,87.31,87.09,87.27,25600.0,74.0913,74.1933,74.0063,74.1593,25600.0
2012-08-13 10:55:00,87.3,87.33,87.27,87.29,8000.0,74.1848,74.2103,74.1593,74.1763,8000.0
2012-08-13 11:00:00,87.29,87.33,87.16,87.2,25700.0,74.1763,74.2103,74.0658,74.0998,25700.0
2012-08-13 11:05:00,87.21,87.21,87.09,87.14,16600.0,74.1083,74.1083,74.0063,74.0488,16600.0
2012-08-13 11:10:00,87.14,87.21,87.13,87.16,14100.0,74.0488,74.1083,74.0403,74.0658,14100.0
2012-08-13 11:15:00,87.14,87.18,87.04,87.07,25100.0,74.0488,74.0828,73.9638,73.9893,25100.0
2012-08-13 11:20:00,87.07,87.13,87.05,87.06,13400.0,73.9893,74.0403,73.9723,73.9808,13400.0
2012-08-13 11:25:00,87.06,87.15,87.05,87.07,13000.0,73.9808,74.0573,73.9723,73.9893,13000.0
2012-08-13 11:30:00,87.07,87.24,87.07,87.2,15900.0,73.9893,74.1338,73.9893,74.0998,15900.0
2012-08-13 11:35:00,87.2,87.35,87.18,87.35,16500.0,74.0998,74.2272,74.0828,74.2272,16500.0
2012-08-13 11:40:00,87.35,87.47,87.35,87.46,12500.0,74.2272,74.3292,74.2272,74.3207,12500.0
2012-08-13 11:45:00,87.47,87.52,87.46,87.46,2900.0,74.3292,74.3717,74.3207,74.3207,2900.0
2012-08-13 11:50:00,87.47,87.47,87.42,87.44,5000.0,74.3292,74.3292,74.2867,74.3037,5000.0
2012-08-13 11:55:00,87.44,87.45,87.39,87.45,6000.0,74.3037,74.3122,74.2612,74.3122,6000.0
2012-08-13 12:00:00,87.45,87.46,87.34,87.34,7800.0,74.3122,74.3207,74.2187,74.2187,7800.0
2012-08-13 12:05:00,87.33,87.39,87.29,87.3,7600.0,74.2103,74.2612,74.1763,74.1848,7600.0
2012-08-13 12:10:00,87.3,87.41,87.29,87.41,7700.0,74.1848,74.2782,74.1763,74.2782,7700.0
2012-08-13 12:15:00,87.41,87.45,87.4,87.43,4600.0,74.2782,74.3122,74.2697,74.2952,4600.0
2012-08-13 12:20:00,87.42,87.44,87.4,87.43,4000.0,74.2867,74.3037,74.2697,74.2952,4000.0
2012-08-13 12:25:00,87.42,87.46,87.4,87.46,3900.0,74.2867,74.3207,74.2697,74.3207,3900.0
2012-08-13 12:30:00,87.46,87.48,87.4,87.4,6700.0,74.3207,74.3377,74.2697,74.2697,6700.0
2012-08-13 12:35:00,87.4,87.43,87.33,87.34,7500.0,74.2697,74.2952,74.2103,74.2187,7500.0
2012-08-13 12:40:00,87.34,87.35,87.31,87.34,4700.0,74.2187,74.2272,74.1933,74.2187,4700.0
2012-08-13 12:45:00,87.35,87.36,87.29,87.35,8800.0,74.2272,74.2357,74.1763,74.2272,8800.0
2012-08-13 12:50:00,87.35,87.44,87.35,87.41,7300.0,74.2272,74.3037,74.2272,74.2782,7300.0
2012-08-13 12:55:00,87.41,87.44,87.38,87.44,6300.0,74.2782,74.3037,74.2527,74.3037,6300.0
2012-08-13 13:00:00,87.44,87.5,87.43,87.44,5800.0,74.3037,74.3547,74.2952,74.3037,5800.0
2012-08-13 13:05:00,87.43,87.44,87.39,87.41,6600.0,74.2952,74.3037,74.2612,74.2782,6600.0
2012-08-13 13:10:00,87.42,87.44,87.36,87.39,7100.0,74.2867,74.3037,74.2357,74.2612,7100.0
2012-08-13 13:15:00,87.38,87.41,87.37,87.41,7900.0,74.2527,74.2782,74.2442,74.2782,7900.0
2012-08-13 13:20:00,87.41,87.42,87.37,87.41,9400.0,74.2782,74.2867,74.2442,74.2782,9400.0
2012-08-13 13:25:00,87.41,87.5,87.36,87.37,33700.0,74.2782,74.3547,74.2357,74.2442,33700.0
2012-08-13 13:30:00,87.38,87.49,87.37,87.44,18000.0,74.2527,74.3462,74.2442,74.3037,18000.0
2012-08-13 13:35:00,87.45,87.54,87.44,87.49,19400.0,74.3122,74.3887,74.3037,74.3462,19400.0
2012-08-13 13:40:00,87.5,87.53,87.45,87.51,28200.0,74.3547,74.3802,74.3122,74.3632,28200.0
2012-08-13 13:45:00,87.51,87.52,87.47,87.51,7300.0,74.3632,74.3717,74.3292,74.3632,7300.0
2012-08-13 13:50:00,87.53,87.55,87.46,87.51,12700.0,74.3802,74.3972,74.3207,74.3632,12700.0
2012-08-13 13:55:00,87.52,87.52,87.42,87.43,10800.0,74.3717,74.3717,74.2867,74.2952,10800.0
2012-08-13 14:00:00,87.46,87.46,87.37,87.37,25600.0,74.3207,74.3207,74.2442,74.2442,25600.0
2012-08-13 14:05:00,87.35,87.44,87.32,87.43,10300.0,74.2272,74.3037,74.2018,74.2952,10300.0
2012-08-13 14:10:00,87.43,87.55,87.42,87.55,10300.0,74.2952,74.3972,74.2867,74.3972,10300.0
2012-08-13 14:15:00,87.55,87.62,87.53,87.62,8200.0,74.3972,74.4567,74.3802,74.4567,8200.0
2012-08-13 14:20:00,87.63,87.71,87.61,87.7,14600.0,74.4652,74.5332,74.4482,74.5247,14600.0
2012-08-13 14:25:00,87.69,87.72,87.61,87.61,16000.0,74.5162,74.5417,74.4482,74.4482,16000.0
2012-08-13 14:30:00,87.65,87.69,87.61,87.67,6600.0,74.4822,74.5162,74.4482,74.4992,6600.0
2012-08-13 14:35:00,87.67,87.7,87.62,87.68,9600.0,74.4992,74.5247,74.4567,74.5077,9600.0
2012-08-13 14:40:00,87.69,87.69,87.57,87.58,9400.0,74.5162,74.5162,74.4142,74.4227,9400.0
2012-08-13 14:45:00,87.58,87.62,87.53,87.62,14700.0,74.4227,74.4567,74.3802,74.4567,14700.0
2012-08-13 14:50:00,87.62,87.76,87.61,87.75,8000.0,74.4567,74.5757,74.4482,74.5672,8000.0
2012-08-13 14:55:00,87.77,87.82,87.75,87.77,5100.0,74.5841,74.6266,74.5672,74.5841,5100.0
2012-08-13 15:00:00,87.77,87.78,87.67,87.72,17500.0,74.5841,74.5926,74.4992,74.5417,17500.0
2012-08-13 15:05:00,87.72,87.75,87.68,87.69,7000.0,74.5417,74.5672,74.5077,74.5162,7000.0
2012-08-13 15:10:00,87.7,87.76,87.69,87.74,7600.0,74.5247,74.5757,74.5162,74.5587,7600.0
2012-08-13 15:15:00,87.73,87.76,87.63,87.65,7500.0,74.5502,74.5757,74.4652,74.4822,7500.0
2012-08-13 15:20:00,87.66,87.72,87.66,87.71,8200.0,74.4907,74.5417,74.4907,74.5332,8200.0
2012-08-13 15:25:00,87.72,87.72,87.68,87.68,6500.0,74.5417,74.5417,74.5077,74.5077,6500.0
2012-08-13 15:30:00,87.69,87.72,87.58,87.6,21000.0,74.5162,74.5417,74.4227,74.4397,21000.0
2012-08-13 15:35:00,87.61,87.73,87.59,87.67,13200.0,74.4482,74.5502,74.4312,74.4992,13200.0
2012-08-13 15:40:00,87.67,87.69,87.65,87.67,15600.0,74.4992,74.5162,74.4822,74.4992,15600.0
2012-08-13 15:45:00,87.67,87.72,87.65,87.68,13900.0,74.4992,74.5417,74.4822,74.5077,13900.0
2012-08-13 15:50:00,87.68,87.69,87.58,87.61,22100.0,74.5077,74.5162,74.4227,74.4482,22100.0
2012-08-13 15:55:00,87.61,87.77,87.6,87.76,74600.0,74.4482,74.5841,74.4397,74.5757,74600.0
2012-08-14 09:30:00,87.92,88.33,87.91,88.12,46100.0,74.7116,75.06,74.7031,74.8816,46100.0
2012-08-14 09:35:00,88.14,88.2,88.01,88.12,25700.0,74.8986,74.9495,74.7881,74.8816,25700.0
2012-08-14 09:40:00,88.09,88.09,87.92,87.94,7600.0,74.8561,74.8561,74.7116,74.7286,7600.0
2012-08-14 09:45:00,87.93,88.02,87.81,87.95,16700.0,74.7201,74.7966,74.6181,74.7371,16700.0
2012-08-14 09:50:00,88.04,88.2,87.96,87.98,26800.0,74.8136,74.9495,74.7456,74.7626,26800.0
2012-08-14 09:55:00,87.95,87.95,87.81,87.81,34300.0,74.7371,74.7371,74.6181,74.6181,34300.0
2012-08-14 10:00:00,87.8,87.86,87.73,87.81,16900.0,74.6096,74.6606,74.5502,74.6181,16900.0
2012-08-14 10:05:00,87.8,87.8,87.66,87.66,19500.0,74.6096,74.6096,74.4907,74.4907,19500.0
2012-08-14 10:10:00,87.67,87.93,87.66,87.93,14000.0,74.4992,74.7201,74.4907,74.7201,14000.0
2012-08-14 10:15:00,87.93,88.0,87.81,87.83,17100.0,74.7201,74.7796,74.6181,74.6351,17100.0
2012-08-14 10:20:00,87.84,87.84,87.65,87.65,21300.0,74.6436,74.6436,74.4822,74.4822,21300.0
2012-08-14 10:25:00,87.68,87.72,87.61,87.7,17000.0,74.5077,74.5417,74.4482,74.5247,17000.0
2012-08-14 10:30:00,87.69,87.69,87.55,87.55,9800.0,74.5162,74.5162,74.3972,74.3972,9800.0
2012-08-14 10:35:00,87.55,87.66,87.5,87.65,18500.0,74.3972,74.4907,74.3547,74.4822,18500.0
2012-08-14 10:40:00,87.64,87.71,87.63,87.68,11000.0,74.4737,74.5332,74.4652,74.5077,11000.0
2012-08-14 10:45:00,87.71,87.76,87.67,87.74,13500.0,74.5332,74.5757,74.4992,74.5587,13500.0
2012-08-14 10:50:00,87.75,87.8,87.64,87.65,16200.0,74.5672,74.6096,74.4737,74.4822,16200.0
2012-08-14 10:55:00,87.64,87.7,87.62,87.65,30300.0,74.4737,74.5247,74.4567,74.4822,30300.0
2012-08-14 11:00:00,87.65,87.71,87.62,87.69,15800.0,74.4822,74.5332,74.4567,74.5162,15800.0
2012-08-14 11:05:00,87.7,87.82,87.64,87.79,17400.0,74.5247,74.6266,74.4737,74.6011,17400.0
2012-08-14 11:10:00,87.79,87.85,87.79,87.84,7400.0,74.6011,74.6521,74.6011,74.6436,7400.0
2012-08-14 11:15:00,87.82,87.86,87.78,87.81,8800.0,74.6266,74.6606,74.5926,74.6181,8800.0
2012-08-14 11:20:00,87.8,87.8,87.74,87.79,9700.0,74.6096,74.6096,74.5587,74.6011,9700.0
2012-08-14 11:25:00,87.79,87.87,87.78,87.8,10500.0,74.6011,74.6691,74.5926,74.6096,10500.0
2012-08-14 11:30:00,87.82,87.87,87.8,87.82,14500.0,74.6266,74.6691,74.6096,74.6266,14500.0
2012-08-14 11:35:00,87.82,87.84,87.78,87.82,5600.0,74.6266,74.6436,74.5926,74.6266,5600.0
2012-08-14 11:40:00,87.82,87.9,87.79,87.87,6100.0,74.6266,74.6946,74.6011,74.6691,6100.0
2012-08-14 11:45:00,87.9,88.0,87.88,88.0,5000.0,74.6946,74.7796,74.6776,74.7796,5000.0
2012-08-14 11:50:00,88.0,88.02,87.88,87.9,6400.0,74.7796,74.7966,74.6776,74.6946,6400.0
2012-08-14 11:55:00,87.9,87.94,87.9,87.92,6300.0,74.6946,74.7286,74.6946,74.7116,6300.0
2012-08-14 12:00:00,87.92,87.97,87.91,87.96,4600.0,74.7116,74.7541,74.7031,74.7456,4600.0
2012-08-14 12:05:00,87.96,88.02,87.95,87.98,7900.0,74.7456,74.7966,74.7371,74.7626,7900.0
2012-08-14 12:10:00,87.97,88.0,87.93,87.98,6400.0,74.7541,74.7796,74.7201,74.7626,6400.0
2012-08-14 12:15:00,87.98,87.99,87.9,87.9,7300.0,74.7626,74.7711,74.6946,74.6946,7300.0
2012-08-14 12:20:00,87.91,87.98,87.9,87.98,4500.0,74.7031,74.7626,74.6946,74.7626,4500.0
2012-08-14 12:25:00,87.97,87.98,87.91,87.97,4200.0,74.7541,74.7626,74.7031,74.7541,4200.0
2012-08-14 12:30:00,87.97,88.04,87.97,87.99,7200.0,74.7541,74.8136,74.7541,74.7711,7200.0
2012-08-14 12:35:00,87.99,87.99,87.87,87.87,4500.0,74.7711,74.7711,74.6691,74.6691,4500.0
2012-08-14 12:40:00,87.87,87.88,87.79,87.85,7300.0,74.6691,74.6776,74.6011,74.6521,7300.0
2012-08-14 12:45:00,87.83,87.89,87.78,87.89,3900.0,74.6351,74.6861,74.5926,74.6861,3900.0
2012-08-14 12:50:00,87.89,87.9,87.83,87.83,4200.0,74.6861,74.6946,74.6351,74.6351,4200.0
2012-08-14 12:55:00,87.84,87.86,87.77,87.77,3700.0,74.6436,74.6606,74.5841,74.5841,3700.0
2012-08-14 13:00:00,87.79,87.89,87.78,87.88,5000.0,74.6011,74.6861,74.5926,74.6776,5000.0
2012-08-14 13:05:00,87.88,87.88,87.77,87.8,6200.0,74.6776,74.6776,74.5841,74.6096,6200.0
2012-08-14 13:10:00,87.78,87.79,87.68,87.75,7400.0,74.5926,74.6011,74.5077,74.5672,7400.0
2012-08-14 13:15:00,87.74,87.74,87.65,87.65,10400.0,74.5587,74.5587,74.4822,74.4822,10400.0
2012-08-14 13:20:00,87.65,87.65,87.55,87.56,15200.0,74.4822,74.4822,74.3972,74.4057,15200.0
2012-08-14 13:25:00,87.55,87.63,87.55,87.59,9900.0,74.3972,74.4652,74.3972,74.4312,9900.0
2012-08-14 13:30:00,87.58,87.65,87.58,87.62,19200.0,74.4227,74.4822,74.4227,74.4567,19200.0
2012-08-14 13:35:00,87.63,87.66,87.62,87.66,15500.0,74.4652,74.4907,74.4567,74.4907,15500.0
2012-08-14 13:40:00,87.65,87.66,87.62,87.62,10600.0,74.4822,74.4907,74.4567,74.4567,10600.0
2012-08-14 13:45:00,87.62,87.67,87.62,87.66,15600.0,74.4567,74.4992,74.4567,74.4907,15600.0
2012-08-14 13:50:00,87.66,87.67,87.63,87.65,10300.0,74.4907,74.4992,74.4652,74.4822,10300.0
2012-08-14 13:55:00,87.65,87.68,87.63,87.68,14100.0,74.4822,74.5077,74.4652,74.5077,14100.0
2012-08-14 14:00:00,87.69,87.72,87.65,87.7,15300.0,74.5162,74.5417,74.4822,74.5247,15300.0
2012-08-14 14:05:00,87.68,87.72,87.66,87.72,32100.0,74.5077,74.5417,74.4907,74.5417,32100.0
2012-08-14 14:10:00,87.73,87.74,87.68,87.69,10500.0,74.5502,74.5587,74.5077,74.5162,10500.0
2012-08-14 14:15:00,87.69,87.73,87.65,87.66,14600.0,74.5162,74.5502,74.4822,74.4907,14600.0
2012-08-14 14:20:00,87.65,87.71,87.61,87.7,11000.0,74.4822,74.5332,74.4482,74.5247,11000.0
2012-08-14 14:25:00,87.68,87.73,87.65,87.67,12100.0,74.5077,74.5502,74.4822,74.4992,12100.0
2012-08-14 14:30:00,87.68,87.71,87.66,87.7,13200.0,74.5077,74.5332,74.4907,74.5247,13200.0
2012-08-14 14:35:00,87.7,87.71,87.67,87.69,23900.0,74.5247,74.5332,74.4992,74.5162,23900.0
2012-08-14 14:40:00,87.69,87.73,87.68,87.7,15500.0,74.5162,74.5502,74.5077,74.5247,15500.0
2012-08-14 14:45:00,87.7,87.75,87.69,87.73,12300.0,74.5247,74.5672,74.5162,74.5502,12300.0
2012-08-14 14:50:00,87.72,87.73,87.69,87.7,11400.0,74.5417,74.5502,74.5162,74.5247,11400.0
2012-08-14 14:55:00,87.7,87.75,87.69,87.73,9400.0,74.5247,74.5672,74.5162,74.5502,9400.0
2012-08-14 15:00:00,87.73,87.77,87.72,87.73,15200.0,74.5502,74.5841,74.5417,74.5502,15200.0
2012-08-14 15:05:00,87.73,87.77,87.7,87.7,18300.0,74.5502,74.5841,74.5247,74.5247,18300.0
2012-08-14 15:10:00,87.7,87.74,87.67,87.7,30400.0,74.5247,74.5587,74.4992,74.5247,30400.0
2012-08-14 15:15:00,87.7,87.75,87.69,87.75,25700.0,74.5247,74.5672,74.5162,74.5672,25700.0
2012-08-14 15:20:00,87.74,87.77,87.7,87.7,18100.0,74.5587,74.5841,74.5247,74.5247,18100.0
2012-08-14 15:25:00,87.72,87.74,87.62,87.65,31600.0,74.5417,74.5587,74.4567,74.4822,31600.0
2012-08-14 15:30:00,87.66,87.66,87.58,87.61,39200.0,74.4907,74.4907,74.4227,74.4482,39200.0
2012-08-14 15:35:00,87.59,87.65,87.56,87.61,75900.0,74.4312,74.4822,74.4057,74.4482,75900.0
2012-08-14 15:40:00,87.62,87.65,87.57,87.61,54200.0,74.4567,74.4822,74.4142,74.4482,54200.0
2012-08-14 15:45:00,87.6,87.64,87.55,87.6,71100.0,74.4397,74.4737,74.3972,74.4397,71100.0
2012-08-14 15:50:00,87.6,87.63,87.4,87.48,71800.0,74.4397,74.4652,74.2697,74.3377,71800.0
2012-08-14 15:55:00,87.49,87.59,87.46,87.57,107600.0,74.3462,74.4312,74.3207,74.4142,107600.0
2012-08-15 09:30:00,87.73,88.0,87.59,87.93,39900.0,74.5502,74.7796,74.4312,74.7201,39900.0
2012-08-15 09:35:00,87.94,88.0,87.87,87.9,13900.0,74.7286,74.7796,74.6691,74.6946,13900.0
2012-08-15 09:40:00,87.95,88.02,87.88,88.0,36300.0,74.7371,74.7966,74.6776,74.7796,36300.0
2012-08-15 09:45:00,88.01,88.07,87.9,88.06,24500.0,74.7881,74.8391,74.6946,74.8306,24500.0
2012-08-15 09:50:00,88.06,88.25,87.97,88.25,73900.0,74.8306,74.992,74.7541,74.992,73900.0
2012-08-15 09:55:00,88.26,88.39,88.24,88.3,14800.0,75.0005,75.111,74.9835,75.0345,14800.0
2012-08-15 10:00:00,88.35,88.39,88.14,88.24,13300.0,75.077,75.111,74.8986,74.9835,13300.0
2012-08-15 10:05:00,88.24,88.28,88.19,88.26,13500.0,74.9835,75.0175,74.9411,75.0005,13500.0
2012-08-15 10:10:00,88.26,88.29,88.03,88.16,21000.0,75.0005,75.026,74.8051,74.9156,21000.0
2012-08-15 10:15:00,88.17,88.31,88.15,88.29,12500.0,74.9241,75.043,74.9071,75.026,12500.0
2012-08-15 10:20:00,88.26,88.26,88.15,88.25,11000.0,75.0005,75.0005,74.9071,74.992,11000.0
2012-08-15 10:25:00,88.25,88.3,88.14,88.15,7400.0,74.992,75.0345,74.8986,74.9071,7400.0
2012-08-15 10:30:00,88.18,88.28,88.18,88.28,18800.0,74.9326,75.0175,74.9326,75.0175,18800.0
2012-08-15 10:35:00,88.28,88.3,88.19,88.19,7800.0,75.0175,75.0345,74.9411,74.9411,7800.0
2012-08-15 10:40:00,88.2,88.23,88.08,88.15,26500.0,74.9495,74.975,74.8476,74.9071,26500.0
2012-08-15 10:45:00,88.13,88.18,88.1,88.11,8100.0,74.8901,74.9326,74.8646,74.8731,8100.0
2012-08-15 10:50:00,88.14,88.18,88.1,88.16,10600.0,74.8986,74.9326,74.8646,74.9156,10600.0
2012-08-15 10:55:00,88.16,88.24,88.15,88.24,23600.0,74.9156,74.9835,74.9071,74.9835,23600.0
2012-08-15 11:00:00,88.22,88.4,88.17,88.39,48700.0,74.9665,75.1195,74.9241,75.111,48700.0
2012-08-15 11:05:00,88.4,88.51,88.34,88.51,66800.0,75.1195,75.213,75.0685,75.213,66800.0
2012-08-15 11:10:00,88.51,88.53,88.37,88.41,9700.0,75.213,75.23,75.094,75.128,9700.0
2012-08-15 11:15:00,88.4,88.46,88.39,88.43,17200.0,75.1195,75.1705,75.111,75.145,17200.0
2012-08-15 11:20:00,88.41,88.48,88.39,88.45,16900.0,75.128,75.1875,75.111,75.162,16900.0
2012-08-15 11:25:00,88.45,88.46,88.32,88.46,17800.0,75.162,75.1705,75.0515,75.1705,17800.0
2012-08-15 11:30:00,88.45,88.52,88.4,88.48,16900.0,75.162,75.2215,75.1195,75.1875,16900.0
2012-08-15 11:35:00,88.48,88.6,88.48,88.59,28800.0,75.1875,75.2895,75.1875,75.281,28800.0
2012-08-15 11:40:00,88.58,88.66,88.51,88.57,22100.0,75.2725,75.3404,75.213,75.264,22100.0
2012-08-15 11:45:00,88.58,88.64,88.5,88.58,21700.0,75.2725,75.3234,75.2045,75.2725,21700.0
2012-08-15 11:50:00,88.62,88.65,88.61,88.62,7600.0,75.3065,75.3319,75.298,75.3065,7600.0
2012-08-15 11:55:00,88.62,88.68,88.61,88.65,17200.0,75.3065,75.3574,75.298,75.3319,17200.0
2012-08-15 12:00:00,88.66,88.69,88.64,88.68,4800.0,75.3404,75.3659,75.3234,75.3574,4800.0
2012-08-15 12:05:00,88.68,88.74,88.61,88.73,36600.0,75.3574,75.4084,75.298,75.3999,36600.0
2012-08-15 12:10:00,88.74,88.75,88.7,88.75,20200.0,75.4084,75.4169,75.3744,75.4169,20200.0
2012-08-15 12:15:00,88.75,88.79,88.71,88.71,11900.0,75.4169,75.4509,75.3829,75.3829,11900.0
2012-08-15 12:20:00,88.72,88.79,88.66,88.79,16600.0,75.3914,75.4509,75.3404,75.4509,16600.0
2012-08-15 12:25:00,88.79,88.89,88.75,88.85,52100.0,75.4509,75.5359,75.4169,75.5019,52100.0
2012-08-15 12:30:00,88.85,88.93,88.85,88.91,10600.0,75.5019,75.5699,75.5019,75.5529,10600.0
2012-08-15 12:35:00,88.92,88.95,88.84,88.89,11700.0,75.5614,75.5869,75.4934,75.5359,11700.0
2012-08-15 12:40:00,88.9,88.94,88.88,88.94,6700.0,75.5444,75.5784,75.5274,75.5784,6700.0
2012-08-15 12:45:00,88.94,88.99,88.94,88.99,8400.0,75.5784,75.6209,75.5784,75.6209,8400.0
2012-08-15 12:50:00,88.98,89.04,88.96,89.0,19700.0,75.6124,75.6634,75.5954,75.6294,19700.0
2012-08-15 12:55:00,88.97,89.04,88.96,89.04,8300.0,75.6039,75.6634,75.5954,75.6634,8300.0
2012-08-15 13:00:00,89.03,89.04,89.0,89.0,11000.0,75.6549,75.6634,75.6294,75.6294,11000.0
2012-08-15 13:05:00,88.99,89.08,88.99,89.08,32400.0,75.6209,75.6973,75.6209,75.6973,32400.0
2012-08-15 13:10:00,89.08,89.17,89.07,89.17,72100.0,75.6973,75.7738,75.6888,75.7738,72100.0
2012-08-15 13:15:00,89.15,89.16,89.08,89.08,18900.0,75.7568,75.7653,75.6973,75.6973,18900.0
2012-08-15 13:20:00,89.07,89.07,88.96,88.97,10900.0,75.6888,75.6888,75.5954,75.6039,10900.0
2012-08-15 13:25:00,88.96,89.0,88.94,88.98,12900.0,75.5954,75.6294,75.5784,75.6124,12900.0
2012-08-15 13:30:00,88.98,89.02,88.98,89.0,18300.0,75.6124,75.6464,75.6124,75.6294,18300.0
2012-08-15 13:35:00,89.0,89.01,88.98,89.0,8100.0,75.6294,75.6379,75.6124,75.6294,8100.0
2012-08-15 13:40:00,89.0,89.01,88.99,89.01,7700.0,75.6294,75.6379,75.6209,75.6379,7700.0
2012-08-15 13:45:00,89.01,89.03,88.98,89.0,16600.0,75.6379,75.6549,75.6124,75.6294,16600.0
2012-08-15 13:50:00,89.01,89.03,88.96,88.98,33300.0,75.6379,75.6549,75.5954,75.6124,33300.0
2012-08-15 13:55:00,88.99,89.0,88.95,88.98,26200.0,75.6209,75.6294,75.5869,75.6124,26200.0
2012-08-15 14:00:00,88.98,89.05,88.98,89.0,19000.0,75.6124,75.6719,75.6124,75.6294,19000.0
2012-08-15 14:05:00,89.0,89.05,88.99,89.0,14100.0,75.6294,75.6719,75.6209,75.6294,14100.0
2012-08-15 14:10:00,88.99,89.03,88.98,89.02,12600.0,75.6209,75.6549,75.6124,75.6464,12600.0
2012-08-15 14:15:00,89.01,89.07,88.99,89.05,22700.0,75.6379,75.6888,75.6209,75.6719,22700.0
2012-08-15 14:20:00,89.02,89.14,89.01,89.14,17500.0,75.6464,75.7483,75.6379,75.7483,17500.0
2012-08-15 14:25:00,89.14,89.18,89.09,89.12,14900.0,75.7483,75.7823,75.7058,75.7313,14900.0
2012-08-15 14:30:00,89.13,89.15,89.06,89.06,15400.0,75.7398,75.7568,75.6803,75.6803,15400.0
2012-08-15 14:35:00,89.05,89.12,89.03,89.09,27300.0,75.6719,75.7313,75.6549,75.7058,27300.0
2012-08-15 14:40:00,89.1,89.36,89.1,89.33,97000.0,75.7143,75.9353,75.7143,75.9098,97000.0
2012-08-15 14:45:00,89.33,89.5,89.33,89.49,31800.0,75.9098,76.0542,75.9098,76.0457,31800.0
2012-08-15 14:50:00,89.49,89.78,89.47,89.67,123500.0,76.0457,76.2922,76.0288,76.1987,123500.0
2012-08-15 14:55:00,89.66,89.71,89.59,89.66,39300.0,76.1902,76.2327,76.1307,76.1902,39300.0
2012-08-15 15:00:00,89.66,89.67,89.61,89.66,27100.0,76.1902,76.1987,76.1477,76.1902,27100.0
2012-08-15 15:05:00,89.65,89.75,89.65,89.75,25800.0,76.1817,76.2667,76.1817,76.2667,25800.0
2012-08-15 15:10:00,89.73,89.75,89.58,89.59,38500.0,76.2497,76.2667,76.1222,76.1307,38500.0
2012-08-15 15:15:00,89.57,89.62,89.5,89.62,50800.0,76.1137,76.1562,76.0542,76.1562,50800.0
2012-08-15 15:20:00,89.6,89.64,89.59,89.6,45700.0,76.1392,76.1732,76.1307,76.1392,45700.0
2012-08-15 15:25:00,89.61,89.68,89.56,89.67,54800.0,76.1477,76.2072,76.1052,76.1987,54800.0
2012-08-15 15:30:00,89.65,89.75,89.64,89.69,60600.0,76.1817,76.2667,76.1732,76.2157,60600.0
2012-08-15 15:35:00,89.7,89.73,89.63,89.67,45300.0,76.2242,76.2497,76.1647,76.1987,45300.0
2012-08-15 15:40:00,89.65,89.69,89.62,89.63,48300.0,76.1817,76.2157,76.1562,76.1647,48300.0
2012-08-15 15:45:00,89.62,89.62,89.46,89.46,68700.0,76.1562,76.1562,76.0203,76.0203,68700.0
2012-08-15 15:50:00,89.46,89.6,89.46,89.57,64800.0,76.0203,76.1392,76.0203,76.1137,64800.0
2012-08-15 15:55:00,89.58,89.63,89.5,89.52,107800.0,76.1222,76.1647,76.0542,76.0712,107800.0
2012-08-16 09:30:00,89.48,89.6,89.27,89.5,21100.0,76.0373,76.1392,75.8588,76.0542,21100.0
2012-08-16 09:35:00,89.5,89.6,89.43,89.6,25800.0,76.0542,76.1392,75.9948,76.1392,25800.0
2012-08-16 09:40:00,89.59,89.64,89.34,89.34,22300.0,76.1307,76.1732,75.9183,75.9183,22300.0
2012-08-16 09:45:00,89.3,89.36,89.21,89.29,40600.0,75.8843,75.9353,75.8078,75.8758,40600.0
2012-08-16 09:50:00,89.29,89.33,89.21,89.33,18300.0,75.8758,75.9098,75.8078,75.9098,18300.0
2012-08-16 09:55:00,89.33,89.34,89.13,89.18,18400.0,75.9098,75.9183,75.7398,75.7823,18400.0
2012-08-16 10:00:00,89.19,89.31,88.97,89.08,21200.0,75.7908,75.8928,75.6039,75.6973,21200.0
2012-08-16 10:05:00,89.07,89.07,88.92,89.04,56500.0,75.6888,75.6888,75.5614,75.6634,56500.0
2012-08-16 10:10:00,89.05,89.12,89.01,89.02,20100.0,75.6719,75.7313,75.6379,75.6464,20100.0
2012-08-16 10:15:00,89.02,89.05,88.97,89.04,11600.0,75.6464,75.6719,75.6039,75.6634,11600.0
2012-08-16 10:20:00,89.03,89.2,89.03,89.2,14900.0,75.6549,75.7993,75.6549,75.7993,14900.0
2012-08-16 10:25:00,89.21,89.24,89.12,89.12,10200.0,75.8078,75.8333,75.7313,75.7313,10200.0
2012-08-16 10:30:00,89.12,89.18,89.09,89.12,12300.0,75.7313,75.7823,75.7058,75.7313,12300.0
2012-08-16 10:35:00,89.13,89.31,89.11,89.31,22300.0,75.7398,75.8928,75.7228,75.8928,22300.0
2012-08-16 10:40:00,89.31,89.45,89.3,89.39,24700.0,75.8928,76.0118,75.8843,75.9608,24700.0
2012-08-16 10:45:00,89.38,89.44,89.35,89.44,15700.0,75.9523,76.0033,75.9268,76.0033,15700.0
2012-08-16 10:50:00,89.46,89.54,89.45,89.5,17400.0,76.0203,76.0882,76.0118,76.0542,17400.0
2012-08-16 10:55:00,89.5,89.61,89.5,89.53,15700.0,76.0542,76.1477,76.0542,76.0797,15700.0
2012-08-16 11:00:00,89.53,89.54,89.36,89.38,25000.0,76.0797,76.0882,75.9353,75.9523,25000.0
2012-08-16 11:05:00,89.37,89.44,89.34,89.39,22400.0,75.9438,76.0033,75.9183,75.9608,22400.0
2012-08-16 11:10:00,89.39,89.46,89.39,89.42,12200.0,75.9608,76.0203,75.9608,75.9863,12200.0
2012-08-16 11:15:00,89.44,89.6,89.44,89.6,17000.0,76.0033,76.1392,76.0033,76.1392,17000.0
2012-08-16 11:20:00,89.6,89.65,89.57,89.65,13200.0,76.1392,76.1817,76.1137,76.1817,13200.0
2012-08-16 11:25:00,89.65,89.67,89.59,89.63,9700.0,76.1817,76.1987,76.1307,76.1647,9700.0
2012-08-16 11:30:00,89.62,89.78,89.61,89.76,21600.0,76.1562,76.2922,76.1477,76.2752,21600.0
2012-08-16 11:35:00,89.75,89.79,89.69,89.79,10500.0,76.2667,76.3007,76.2157,76.3007,10500.0
2012-08-16 11:40:00,89.82,89.94,89.81,89.92,10300.0,76.3262,76.4281,76.3177,76.4112,10300.0
2012-08-16 11:45:00,89.93,90.0,89.92,89.99,17000.0,76.4196,76.4791,76.4112,76.4706,17000.0
2012-08-16 11:50:00,89.99,90.05,89.97,90.03,21100.0,76.4706,76.5216,76.4536,76.5046,21100.0
2012-08-16 11:55:00,90.06,90.06,89.9,89.96,15000.0,76.5301,76.5301,76.3942,76.4451,15000.0
2012-08-16 12:00:00,89.95,89.98,89.83,89.83,13900.0,76.4366,76.4621,76.3347,76.3347,13900.0
2012-08-16 12:05:00,89.84,89.86,89.74,89.8,21200.0,76.3432,76.3602,76.2582,76.3092,21200.0
2012-08-16 12:10:00,89.8,89.82,89.75,89.79,7600.0,76.3092,76.3262,76.2667,76.3007,7600.0
2012-08-16 12:15:00,89.79,89.79,89.72,89.72,19300.0,76.3007,76.3007,76.2412,76.2412,19300.0
2012-08-16 12:20:00,89.73,89.75,89.71,89.71,6900.0,76.2497,76.2667,76.2327,76.2327,6900.0
2012-08-16 12:25:00,89.72,89.74,89.68,89.7,12900.0,76.2412,76.2582,76.2072,76.2242,12900.0
2012-08-16 12:30:00,89.71,89.78,89.69,89.76,11500.0,76.2327,76.2922,76.2157,76.2752,11500.0
2012-08-16 12:35:00,89.75,89.82,89.75,89.81,10000.0,76.2667,76.3262,76.2667,76.3177,10000.0
2012-08-16 12:40:00,89.81,89.84,89.76,89.78,10800.0,76.3177,76.3432,76.2752,76.2922,10800.0
2012-08-16 12:45:00,89.77,89.77,89.66,89.67,9400.0,76.2837,76.2837,76.1902,76.1987,9400.0
2012-08-16 12:50:00,89.67,89.73,89.65,89.69,12400.0,76.1987,76.2497,76.1817,76.2157,12400.0
2012-08-16 12:55:00,89.7,89.71,89.64,89.69,23600.0,76.2242,76.2327,76.1732,76.2157,23600.0
2012-08-16 13:00:00,89.69,89.7,89.67,89.69,9300.0,76.2157,76.2242,76.1987,76.2157,9300.0
2012-08-16 13:05:00,89.69,89.7,89.66,89.69,10100.0,76.2157,76.2242,76.1902,76.2157,10100.0
2012-08-16 13:10:00,89.69,89.71,89.68,89.7,11700.0,76.2157,76.2327,76.2072,76.2242,11700.0
2012-08-16 13:15:00,89.69,89.72,89.65,89.71,15000.0,76.2157,76.2412,76.1817,76.2327,15000.0
2012-08-16 13:20:00,89.69,89.75,89.69,89.74,3500.0,76.2157,76.2667,76.2157,76.2582,3500.0
2012-08-16 13:25:00,89.74,89.8,89.73,89.8,5800.0,76.2582,76.3092,76.2497,76.3092,5800.0
2012-08-16 13:30:00,89.79,89.87,89.77,89.87,5800.0,76.3007,76.3687,76.2837,76.3687,5800.0
2012-08-16 13:35:00,89.86,89.87,89.8,89.83,5700.0,76.3602,76.3687,76.3092,76.3347,5700.0
2012-08-16 13:40:00,89.83,89.85,89.71,89.75,17300.0,76.3347,76.3517,76.2327,76.2667,17300.0
2012-08-16 13:45:00,89.73,89.75,89.7,89.73,8200.0,76.2497,76.2667,76.2242,76.2497,8200.0
2012-08-16 13:50:00,89.78,89.82,89.74,89.74,10000.0,76.2922,76.3262,76.2582,76.2582,10000.0
2012-08-16 13:55:00,89.73,89.73,89.62,89.63,17300.0,76.2497,76.2497,76.1562,76.1647,17300.0
2012-08-16 14:00:00,89.63,89.64,89.55,89.56,13100.0,76.1647,76.1732,76.0967,76.1052,13100.0
2012-08-16 14:05:00,89.56,89.56,89.46,89.5,44200.0,76.1052,76.1052,76.0203,76.0542,44200.0
2012-08-16 14:10:00,89.5,89.51,89.47,89.47,20100.0,76.0542,76.0627,76.0288,76.0288,20100.0
2012-08-16 14:15:00,89.46,89.55,89.43,89.54,12700.0,76.0203,76.0967,75.9948,76.0882,12700.0
2012-08-16 14:20:00,89.55,89.75,89.55,89.74,33200.0,76.0967,76.2667,76.0967,76.2582,33200.0
2012-08-16 14:25:00,89.72,89.78,89.7,89.76,12200.0,76.2412,76.2922,76.2242,76.2752,12200.0
2012-08-16 14:30:00,89.77,89.95,89.76,89.95,34400.0,76.2837,76.4366,76.2752,76.4366,34400.0
2012-08-16 14:35:00,89.94,89.99,89.93,89.96,16300.0,76.4281,76.4706,76.4196,76.4451,16300.0
2012-08-16 14:40:00,89.95,90.05,89.93,89.98,18100.0,76.4366,76.5216,76.4196,76.4621,18100.0
2012-08-16 14:45:00,89.98,90.01,89.96,89.98,14500.0,76.4621,76.4876,76.4451,76.4621,14500.0
2012-08-16 14:50:00,89.98,89.99,89.93,89.99,18200.0,76.4621,76.4706,76.4196,76.4706,18200.0
2012-08-16 14:55:00,89.98,90.0,89.93,89.93,18500.0,76.4621,76.4791,76.4196,76.4196,18500.0
2012-08-16 15:00:00,89.93,89.98,89.89,89.97,31500.0,76.4196,76.4621,76.3857,76.4536,31500.0
2012-08-16 15:05:00,89.98,90.0,89.94,89.99,20000.0,76.4621,76.4791,76.4281,76.4706,20000.0
2012-08-16 15:10:00,90.0,90.05,89.96,90.04,18600.0,76.4791,76.5216,76.4451,76.5131,18600.0
2012-08-16 15:15:00,90.02,90.04,89.96,89.98,24800.0,76.4961,76.5131,76.4451,76.4621,24800.0
2012-08-16 15:20:00,89.98,90.03,89.97,90.02,28700.0,76.4621,76.5046,76.4536,76.4961,28700.0
2012-08-16 15:25:00,90.03,90.11,90.02,90.05,22000.0,76.5046,76.5726,76.4961,76.5216,22000.0
2012-08-16 15:30:00,90.06,90.11,90.01,90.04,75300.0,76.5301,76.5726,76.4876,76.5131,75300.0
2012-08-16 15:35:00,90.04,90.08,89.98,89.99,65000.0,76.5131,76.5471,76.4621,76.4706,65000.0
2012-08-16 15:40:00,90.0,90.02,89.88,89.97,57800.0,76.4791,76.4961,76.3772,76.4536,57800.0
2012-08-16 15:45:00,89.96,89.99,89.89,89.89,68700.0,76.4451,76.4706,76.3857,76.3857,68700.0
2012-08-16 15:50:00,89.89,89.9,89.73,89.75,74400.0,76.3857,76.3942,76.2497,76.2667,74400.0
2012-08-16 15:55:00,89.74,89.77,89.68,89.76,131600.0,76.2582,76.2837,76.2072,76.2752,131600.0
2012-08-17 09:30:00,89.87,90.63,89.77,90.6,193300.0,76.3687,77.0145,76.2837,76.989,193300.0
2012-08-17 09:35:00,90.61,90.68,90.35,90.37,25400.0,76.9975,77.057,76.7766,76.7935,25400.0
2012-08-17 09:40:00,90.37,90.57,90.07,90.11,24100.0,76.7935,76.9635,76.5386,76.5726,24100.0
2012-08-17 09:45:00,90.15,90.16,89.94,89.94,19300.0,76.6066,76.6151,76.4281,76.4281,19300.0
2012-08-17 09:50:00,89.94,90.05,89.92,89.97,28400.0,76.4281,76.5216,76.4112,76.4536,28400.0
2012-08-17 09:55:00,89.97,90.16,89.89,89.95,13200.0,76.4536,76.6151,76.3857,76.4366,13200.0
2012-08-17 10:00:00,89.95,90.04,89.82,89.97,25500.0,76.4366,76.5131,76.3262,76.4536,25500.0
2012-08-17 10:05:00,89.94,89.99,89.86,89.9,13700.0,76.4281,76.4706,76.3602,76.3942,13700.0
2012-08-17 10:10:00,89.9,89.98,89.82,89.86,23500.0,76.3942,76.4621,76.3262,76.3602,23500.0
2012-08-17 10:15:00,89.82,89.93,89.78,89.8,22900.0,76.3262,76.4196,76.2922,76.3092,22900.0
2012-08-17 10:20:00,89.81,89.86,89.7,89.7,25900.0,76.3177,76.3602,76.2242,76.2242,25900.0
2012-08-17 10:25:00,89.71,89.81,89.7,89.78,14700.0,76.2327,76.3177,76.2242,76.2922,14700.0
2012-08-17 10:30:00,89.76,89.9,89.74,89.89,15300.0,76.2752,76.3942,76.2582,76.3857,15300.0
2012-08-17 10:35:00,89.89,89.97,89.88,89.93,9800.0,76.3857,76.4536,76.3772,76.4196,9800.0
2012-08-17 10:40:00,89.93,89.98,89.91,89.94,20000.0,76.4196,76.4621,76.4027,76.4281,20000.0
2012-08-17 10:45:00,89.93,89.93,89.8,89.82,10300.0,76.4196,76.4196,76.3092,76.3262,10300.0
2012-08-17 10:50:00,89.83,89.89,89.81,89.89,20700.0,76.3347,76.3857,76.3177,76.3857,20700.0
2012-08-17 10:55:00,89.89,89.95,89.88,89.91,12900.0,76.3857,76.4366,76.3772,76.4027,12900.0
2012-08-17 11:00:00,89.9,89.92,89.78,89.82,19000.0,76.3942,76.4112,76.2922,76.3262,19000.0
2012-08-17 11:05:00,89.82,89.82,89.75,89.75,13300.0,76.3262,76.3262,76.2667,76.2667,13300.0
2012-08-17 11:10:00,89.76,89.82,89.75,89.75,12000.0,76.2752,76.3262,76.2667,76.2667,12000.0
2012-08-17 11:15:00,89.75,89.86,89.75,89.82,9400.0,76.2667,76.3602,76.2667,76.3262,9400.0
2012-08-17 11:20:00,89.82,89.98,89.81,89.96,14400.0,76.3262,76.4621,76.3177,76.4451,14400.0
2012-08-17 11:25:00,89.94,90.04,89.94,90.01,28900.0,76.4281,76.5131,76.4281,76.4876,28900.0
2012-08-17 11:30:00,90.01,90.17,90.01,90.16,34500.0,76.4876,76.6236,76.4876,76.6151,34500.0
2012-08-17 11:35:00,90.17,90.45,89.97,90.0,175500.0,76.6236,76.8615,76.4536,76.4791,175500.0
2012-08-17 11:40:00,90.02,90.1,89.97,90.07,29200.0,76.4961,76.5641,76.4536,76.5386,29200.0
2012-08-17 11:45:00,90.05,90.12,90.02,90.12,20200.0,76.5216,76.5811,76.4961,76.5811,20200.0
2012-08-17 11:50:00,90.12,90.12,90.04,90.06,18800.0,76.5811,76.5811,76.5131,76.5301,18800.0
2012-08-17 11:55:00,90.07,90.1,90.05,90.07,17700.0,76.5386,76.5641,76.5216,76.5386,17700.0
2012-08-17 12:00:00,90.06,90.06,89.97,90.03,11800.0,76.5301,76.5301,76.4536,76.5046,11800.0
2012-08-17 12:05:00,90.03,90.05,90.0,90.04,13800.0,76.5046,76.5216,76.4791,76.5131,13800.0
2012-08-17 12:10:00,90.05,90.11,90.04,90.07,11500.0,76.5216,76.5726,76.5131,76.5386,11500.0
2012-08-17 12:15:00,90.07,90.18,90.05,90.17,10100.0,76.5386,76.6321,76.5216,76.6236,10100.0
2012-08-17 12:20:00,90.15,90.15,90.04,90.11,8400.0,76.6066,76.6066,76.5131,76.5726,8400.0
2012-08-17 12:25:00,90.1,90.19,90.1,90.18,10500.0,76.5641,76.6406,76.5641,76.6321,10500.0
2012-08-17 12:30:00,90.18,90.21,90.15,90.18,9600.0,76.6321,76.6576,76.6066,76.6321,9600.0
2012-08-17 12:35:00,90.18,90.18,90.12,90.15,7900.0,76.6321,76.6321,76.5811,76.6066,7900.0
2012-08-17 12:40:00,90.15,90.29,90.15,90.29,14100.0,76.6066,76.7256,76.6066,76.7256,14100.0
2012-08-17 12:45:00,90.29,90.3,90.19,90.2,25500.0,76.7256,76.7341,76.6406,76.6491,25500.0
2012-08-17 12:50:00,90.2,90.2,90.03,90.03,10800.0,76.6491,76.6491,76.5046,76.5046,10800.0
2012-08-17 12:55:00,90.04,90.05,89.95,89.95,5500.0,76.5131,76.5216,76.4366,76.4366,5500.0
2012-08-17 13:00:00,89.97,90.02,89.97,90.0,8300.0,76.4536,76.4961,76.4536,76.4791,8300.0
2012-08-17 13:05:00,90.0,90.01,89.97,89.98,5000.0,76.4791,76.4876,76.4536,76.4621,5000.0
2012-08-17 13:10:00,89.98,90.05,89.98,90.01,8000.0,76.4621,76.5216,76.4621,76.4876,8000.0
2012-08-17 13:15:00,90.01,90.04,90.01,90.02,5100.0,76.4876,76.5131,76.4876,76.4961,5100.0
2012-08-17 13:20:00,90.03,90.03,89.96,89.98,12000.0,76.5046,76.5046,76.4451,76.4621,12000.0
2012-08-17 13:25:00,89.97,90.04,89.97,89.99,8200.0,76.4536,76.5131,76.4536,76.4706,8200.0
2012-08-17 13:30:00,89.99,90.05,89.99,90.03,8300.0,76.4706,76.5216,76.4706,76.5046,8300.0
2012-08-17 13:35:00,90.02,90.04,89.99,90.01,8700.0,76.4961,76.5131,76.4706,76.4876,8700.0
2012-08-17 13:40:00,90.01,90.02,89.99,90.0,7100.0,76.4876,76.4961,76.4706,76.4791,7100.0
2012-08-17 13:45:00,90.01,90.01,90.0,90.01,6800.0,76.4876,76.4876,76.4791,76.4876,6800.0
2012-08-17 13:50:00,90.01,90.03,89.99,90.01,12300.0,76.4876,76.5046,76.4706,76.4876,12300.0
2012-08-17 13:55:00,90.0,90.03,89.98,89.98,6300.0,76.4791,76.5046,76.4621,76.4621,6300.0
2012-08-17 14:00:00,89.98,90.01,89.97,89.97,9500.0,76.4621,76.4876,76.4536,76.4536,9500.0
2012-08-17 14:05:00,89.97,89.98,89.94,89.97,11200.0,76.4536,76.4621,76.4281,76.4536,11200.0
2012-08-17 14:10:00,89.95,89.98,89.93,89.93,8000.0,76.4366,76.4621,76.4196,76.4196,8000.0
2012-08-17 14:15:00,89.93,89.95,89.92,89.94,8000.0,76.4196,76.4366,76.4112,76.4281,8000.0
2012-08-17 14:20:00,89.93,89.99,89.93,89.99,3900.0,76.4196,76.4706,76.4196,76.4706,3900.0
2012-08-17 14:25:00,89.99,90.02,89.98,90.01,9200.0,76.4706,76.4961,76.4621,76.4876,9200.0
2012-08-17 14:30:00,90.01,90.07,90.01,90.01,27800.0,76.4876,76.5386,76.4876,76.4876,27800.0
2012-08-17 14:35:00,90.01,90.04,90.0,90.0,11800.0,76.4876,76.5131,76.4791,76.4791,11800.0
2012-08-17 14:40:00,90.0,90.05,90.0,90.02,12600.0,76.4791,76.5216,76.4791,76.4961,12600.0
2012-08-17 14:45:00,90.02,90.05,90.0,90.03,8700.0,76.4961,76.5216,76.4791,76.5046,8700.0
2012-08-17 14:50:00,90.02,90.07,89.99,89.99,13000.0,76.4961,76.5386,76.4706,76.4706,13000.0
2012-08-17 14:55:00,89.99,90.0,89.97,90.0,9100.0,76.4706,76.4791,76.4536,76.4791,9100.0
2012-08-17 15:00:00,90.0,90.03,89.99,90.01,16800.0,76.4791,76.5046,76.4706,76.4876,16800.0
2012-08-17 15:05:00,89.98,89.99,89.92,89.92,13800.0,76.4621,76.4706,76.4112,76.4112,13800.0
2012-08-17 15:10:00,89.92,89.94,89.85,89.86,17700.0,76.4112,76.4281,76.3517,76.3602,17700.0
2012-08-17 15:15:00,89.88,89.97,89.87,89.95,13800.0,76.3772,76.4536,76.3687,76.4366,13800.0
2012-08-17 15:20:00,89.95,89.97,89.92,89.95,16000.0,76.4366,76.4536,76.4112,76.4366,16000.0
2012-08-17 15:25:00,89.95,89.97,89.95,89.96,13600.0,76.4366,76.4536,76.4366,76.4451,13600.0
2012-08-17 15:30:00,89.95,89.96,89.89,89.93,23800.0,76.4366,76.4451,76.3857,76.4196,23800.0
2012-08-17 15:35:00,89.94,89.96,89.92,89.94,20700.0,76.4281,76.4451,76.4112,76.4281,20700.0
2012-08-17 15:40:00,89.94,90.02,89.93,90.0,19600.0,76.4281,76.4961,76.4196,76.4791,19600.0
2012-08-17 15:45:00,90.0,90.03,89.95,90.0,33200.0,76.4791,76.5046,76.4366,76.4791,33200.0
2012-08-17 15:50:00,89.99,90.0,89.93,89.99,23900.0,76.4706,76.4791,76.4196,76.4706,23900.0
2012-08-17 15:55:00,90.0,90.01,89.98,89.99,76100.0,76.4791,76.4876,76.4621,76.4706,76100.0
2012-08-20 09:30:00,89.64,89.68,89.32,89.32,22400.0,76.1732,76.2072,75.9013,75.9013,22400.0
2012-08-20 09:35:00,89.38,89.6,89.34,89.56,8600.0,75.9523,76.1392,75.9183,76.1052,8600.0
2012-08-20 09:40:00,89.63,90.06,89.59,90.06,14500.0,76.1647,76.5301,76.1307,76.5301,14500.0
2012-08-20 09:45:00,90.06,90.08,89.76,89.77,18300.0,76.5301,76.5471,76.2752,76.2837,18300.0
2012-08-20 09:50:00,89.77,89.92,89.75,89.87,11700.0,76.2837,76.4112,76.2667,76.3687,11700.0
2012-08-20 09:55:00,89.9,89.9,89.42,89.42,11200.0,76.3942,76.3942,75.9863,75.9863,11200.0
2012-08-20 10:00:00,89.43,89.55,89.39,89.5,32700.0,75.9948,76.0967,75.9608,76.0542,32700.0
2012-08-20 10:05:00,89.5,89.56,89.46,89.54,13900.0,76.0542,76.1052,76.0203,76.0882,13900.0
2012-08-20 10:10:00,89.55,89.6,89.5,89.51,11900.0,76.0967,76.1392,76.0542,76.0627,11900.0
2012-08-20 10:15:00,89.5,89.55,89.48,89.54,9700.0,76.0542,76.0967,76.0373,76.0882,9700.0
2012-08-20 10:20:00,89.58,89.58,89.5,89.51,10800.0,76.1222,76.1222,76.0542,76.0627,10800.0
2012-08-20 10:25:00,89.53,89.56,89.5,89.51,8300.0,76.0797,76.1052,76.0542,76.0627,8300.0
2012-08-20 10:30:00,89.5,89.61,89.5,89.61,11600.0,76.0542,76.1477,76.0542,76.1477,11600.0
2012-08-20 10:35:00,89.62,89.71,89.6,89.71,6500.0,76.1562,76.2327,76.1392,76.2327,6500.0
2012-08-20 10:40:00,89.69,89.8,89.67,89.8,9900.0,76.2157,76.3092,76.1987,76.3092,9900.0
2012-08-20 10:45:00,89.77,89.85,89.77,89.85,4600.0,76.2837,76.3517,76.2837,76.3517,4600.0
2012-08-20 10:50:00,89.85,89.97,89.85,89.92,11100.0,76.3517,76.4536,76.3517,76.4112,11100.0
2012-08-20 10:55:00,89.92,90.1,89.91,90.1,25600.0,76.4112,76.5641,76.4027,76.5641,25600.0
2012-08-20 11:00:00,90.1,90.1,89.9,89.91,13800.0,76.5641,76.5641,76.3942,76.4027,13800.0
2012-08-20 11:05:00,89.9,89.98,89.9,89.96,14500.0,76.3942,76.4621,76.3942,76.4451,14500.0
2012-08-20 11:10:00,89.95,89.97,89.88,89.9,13000.0,76.4366,76.4536,76.3772,76.3942,13000.0
2012-08-20 11:15:00,89.88,89.9,89.85,89.87,7300.0,76.3772,76.3942,76.3517,76.3687,7300.0
2012-08-20 11:20:00,89.85,89.87,89.79,89.81,7300.0,76.3517,76.3687,76.3007,76.3177,7300.0
2012-08-20 11:25:00,89.81,89.81,89.68,89.68,5600.0,76.3177,76.3177,76.2072,76.2072,5600.0
2012-08-20 11:30:00,89.69,89.72,89.65,89.68,8600.0,76.2157,76.2412,76.1817,76.2072,8600.0
2012-08-20 11:35:00,89.69,89.75,89.65,89.65,10600.0,76.2157,76.2667,76.1817,76.1817,10600.0
2012-08-20 11:40:00,89.67,89.68,89.64,89.68,7100.0,76.1987,76.2072,76.1732,76.2072,7100.0
2012-08-20 11:45:00,89.68,89.71,89.65,89.71,7700.0,76.2072,76.2327,76.1817,76.2327,7700.0
2012-08-20 11:50:00,89.69,89.78,89.68,89.77,7800.0,76.2157,76.2922,76.2072,76.2837,7800.0
2012-08-20 11:55:00,89.78,89.85,89.76,89.76,7800.0,76.2922,76.3517,76.2752,76.2752,7800.0
2012-08-20 12:00:00,89.75,89.76,89.73,89.76,5300.0,76.2667,76.2752,76.2497,76.2752,5300.0
2012-08-20 12:05:00,89.78,89.83,89.78,89.82,6400.0,76.2922,76.3347,76.2922,76.3262,6400.0
2012-08-20 12:10:00,89.83,89.94,89.83,89.92,7700.0,76.3347,76.4281,76.3347,76.4112,7700.0
2012-08-20 12:15:00,89.93,89.95,89.93,89.95,5500.0,76.4196,76.4366,76.4196,76.4366,5500.0
2012-08-20 12:20:00,89.96,89.98,89.86,89.86,8600.0,76.4451,76.4621,76.3602,76.3602,8600.0
2012-08-20 12:25:00,89.87,89.87,89.73,89.73,34600.0,76.3687,76.3687,76.2497,76.2497,34600.0
2012-08-20 12:30:00,89.72,89.72,89.52,89.55,35800.0,76.2412,76.2412,76.0712,76.0967,35800.0
2012-08-20 12:35:00,89.55,89.57,89.51,89.53,8300.0,76.0967,76.1137,76.0627,76.0797,8300.0
2012-08-20 12:40:00,89.52,89.56,89.51,89.55,7000.0,76.0712,76.1052,76.0627,76.0967,7000.0
2012-08-20 12:45:00,89.56,89.61,89.5,89.6,13400.0,76.1052,76.1477,76.0542,76.1392,13400.0
2012-08-20 12:50:00,89.6,89.62,89.52,89.52,16100.0,76.1392,76.1562,76.0712,76.0712,16100.0
2012-08-20 12:55:00,89.52,89.56,89.51,89.52,14500.0,76.0712,76.1052,76.0627,76.0712,14500.0
2012-08-20 13:00:00,89.54,89.58,89.52,89.56,8100.0,76.0882,76.1222,76.0712,76.1052,8100.0
2012-08-20 13:05:00,89.57,89.63,89.57,89.58,7800.0,76.1137,76.1647,76.1137,76.1222,7800.0
2012-08-20 13:10:00,89.6,89.68,89.6,89.68,3800.0,76.1392,76.2072,76.1392,76.2072,3800.0
2012-08-20 13:15:00,89.67,89.7,89.63,89.63,8300.0,76.1987,76.2242,76.1647,76.1647,8300.0
2012-08-20 13:20:00,89.66,89.73,89.65,89.69,8800.0,76.1902,76.2497,76.1817,76.2157,8800.0
2012-08-20 13:25:00,89.69,89.71,89.66,89.66,6800.0,76.2157,76.2327,76.1902,76.1902,6800.0
2012-08-20 13:30:00,89.68,89.71,89.68,89.71,4000.0,76.2072,76.2327,76.2072,76.2327,4000.0
2012-08-20 13:35:00,89.7,89.73,89.64,89.66,8000.0,76.2242,76.2497,76.1732,76.1902,8000.0
2012-08-20 13:40:00,89.64,89.68,89.64,89.68,4900.0,76.1732,76.2072,76.1732,76.2072,4900.0
2012-08-20 13:45:00,89.69,89.69,89.59,89.59,5800.0,76.2157,76.2157,76.1307,76.1307,5800.0
2012-08-20 13:50:00,89.63,89.71,89.62,89.7,7800.0,76.1647,76.2327,76.1562,76.2242,7800.0
2012-08-20 13:55:00,89.7,89.74,89.68,89.74,11600.0,76.2242,76.2582,76.2072,76.2582,11600.0
2012-08-20 14:00:00,89.73,89.74,89.64,89.65,20500.0,76.2497,76.2582,76.1732,76.1817,20500.0
2012-08-20 14:05:00,89.66,89.67,89.56,89.59,14000.0,76.1902,76.1987,76.1052,76.1307,14000.0
2012-08-20 14:10:00,89.59,89.72,89.59,89.69,10400.0,76.1307,76.2412,76.1307,76.2157,10400.0
2012-08-20 14:15:00,89.7,89.74,89.69,89.7,12100.0,76.2242,76.2582,76.2157,76.2242,12100.0
2012-08-20 14:20:00,89.7,89.75,89.68,89.75,9900.0,76.2242,76.2667,76.2072,76.2667,9900.0
2012-08-20 14:25:00,89.75,89.82,89.75,89.82,11400.0,76.2667,76.3262,76.2667,76.3262,11400.0
2012-08-20 14:30:00,89.81,89.89,89.81,89.87,61400.0,76.3177,76.3857,76.3177,76.3687,61400.0
2012-08-20 14:35:00,89.86,89.88,89.85,89.87,12200.0,76.3602,76.3772,76.3517,76.3687,12200.0
2012-08-20 14:40:00,89.87,89.9,89.86,89.86,15500.0,76.3687,76.3942,76.3602,76.3602,15500.0
2012-08-20 14:45:00,89.86,89.89,89.82,89.85,89500.0,76.3602,76.3857,76.3262,76.3517,89500.0
2012-08-20 14:50:00,89.85,89.86,89.81,89.84,9000.0,76.3517,76.3602,76.3177,76.3432,9000.0
2012-08-20 14:55:00,89.84,89.84,89.78,89.78,9400.0,76.3432,76.3432,76.2922,76.2922,9400.0
2012-08-20 15:00:00,89.77,89.82,89.77,89.81,11400.0,76.2837,76.3262,76.2837,76.3177,11400.0
2012-08-20 15:05:00,89.82,89.82,89.79,89.81,13300.0,76.3262,76.3262,76.3007,76.3177,13300.0
2012-08-20 15:10:00,89.82,89.82,89.66,89.68,19500.0,76.3262,76.3262,76.1902,76.2072,19500.0
2012-08-20 15:15:00,89.69,89.73,89.69,89.73,17200.0,76.2157,76.2497,76.2157,76.2497,17200.0
2012-08-20 15:20:00,89.73,89.81,89.72,89.78,18900.0,76.2497,76.3177,76.2412,76.2922,18900.0
2012-08-20 15:25:00,89.79,89.9,89.79,89.89,17300.0,76.3007,76.3942,76.3007,76.3857,17300.0
2012-08-20 15:30:00,89.89,89.91,89.78,89.8,28200.0,76.3857,76.4027,76.2922,76.3092,28200.0
2012-08-20 15:35:00,89.81,89.91,89.81,89.87,26400.0,76.3177,76.4027,76.3177,76.3687,26400.0
2012-08-20 15:40:00,89.88,89.91,89.86,89.86,34100.0,76.3772,76.4027,76.3602,76.3602,34100.0
2012-08-20 15:45:00,89.86,89.88,89.78,89.81,74400.0,76.3602,76.3772,76.2922,76.3177,74400.0
2012-08-20 15:50:00,89.82,89.85,89.75,89.83,52600.0,76.3262,76.3517,76.2667,76.3347,52600.0
2012-08-20 15:55:00,89.83,89.98,89.78,89.96,229300.0,76.3347,76.4621,76.2922,76.4451,229300.0
2012-08-21 09:30:00,90.02,90.02,89.78,89.89,33700.0,76.4961,76.4961,76.2922,76.3857,33700.0
2012-08-21 09:35:00,89.9,90.14,89.8,90.14,31500.0,76.3942,76.5981,76.3092,76.5981,31500.0
2012-08-21 09:40:00,90.11,90.12,90.0,90.02,11100.0,76.5726,76.5811,76.4791,76.4961,11100.0
2012-08-21 09:45:00,90.02,90.19,90.0,90.15,14300.0,76.4961,76.6406,76.4791,76.6066,14300.0
2012-08-21 09:50:00,90.17,90.34,90.14,90.32,25300.0,76.6236,76.7681,76.5981,76.7511,25300.0
2012-08-21 09:55:00,90.33,90.64,90.3,90.64,22700.0,76.7596,77.023,76.7341,77.023,22700.0
2012-08-21 10:00:00,90.65,90.81,90.65,90.79,20000.0,77.0315,77.1674,77.0315,77.1504,20000.0
2012-08-21 10:05:00,90.76,90.76,90.59,90.64,12000.0,77.125,77.125,76.9805,77.023,12000.0
2012-08-21 10:10:00,90.66,90.68,90.59,90.63,12900.0,77.04,77.057,76.9805,77.0145,12900.0
2012-08-21 10:15:00,90.61,90.67,90.56,90.59,16100.0,76.9975,77.0485,76.955,76.9805,16100.0
2012-08-21 10:20:00,90.59,90.88,90.56,90.84,52700.0,76.9805,77.2269,76.955,77.1929,52700.0
2012-08-21 10:25:00,90.83,90.86,90.77,90.83,12000.0,77.1844,77.2099,77.1335,77.1844,12000.0
2012-08-21 10:30:00,90.85,90.88,90.82,90.85,18400.0,77.2014,77.2269,77.1759,77.2014,18400.0
2012-08-21 10:35:00,90.85,90.94,90.82,90.91,16300.0,77.2014,77.2779,77.1759,77.2524,16300.0
2012-08-21 10:40:00,90.91,90.93,90.86,90.92,16300.0,77.2524,77.2694,77.2099,77.2609,16300.0
2012-08-21 10:45:00,90.92,90.95,90.85,90.89,21200.0,77.2609,77.2864,77.2014,77.2354,21200.0
2012-08-21 10:50:00,90.88,90.93,90.79,90.93,17300.0,77.2269,77.2694,77.1504,77.2694,17300.0
2012-08-21 10:55:00,90.94,91.02,90.93,91.01,27600.0,77.2779,77.3459,77.2694,77.3374,27600.0
2012-08-21 11:00:00,91.0,91.0,90.86,90.86,15300.0,77.3289,77.3289,77.2099,77.2099,15300.0
2012-08-21 11:05:00,90.87,90.94,90.86,90.94,23000.0,77.2184,77.2779,77.2099,77.2779,23000.0
2012-08-21 11:10:00,90.94,91.02,90.94,91.01,21100.0,77.2779,77.3459,77.2779,77.3374,21100.0
2012-08-21 11:15:00,91.02,91.12,91.01,91.11,34900.0,77.3459,77.4309,77.3374,77.4224,34900.0
2012-08-21 11:20:00,91.12,91.12,90.87,90.88,31800.0,77.4309,77.4309,77.2184,77.2269,31800.0
2012-08-21 11:25:00,90.87,90.9,90.79,90.85,17000.0,77.2184,77.2439,77.1504,77.2014,17000.0
2012-08-21 11:30:00,90.86,90.88,90.83,90.87,14300.0,77.2099,77.2269,77.1844,77.2184,14300.0
2012-08-21 11:35:00,90.87,90.88,90.8,90.82,8400.0,77.2184,77.2269,77.1589,77.1759,8400.0
2012-08-21 11:40:00,90.83,90.88,90.81,90.88,20600.0,77.1844,77.2269,77.1674,77.2269,20600.0
2012-08-21 11:45:00,90.88,90.98,90.85,90.96,13700.0,77.2269,77.3119,77.2014,77.2949,13700.0
2012-08-21 11:50:00,90.94,90.99,90.93,90.97,8000.0,77.2779,77.3204,77.2694,77.3034,8000.0
2012-08-21 11:55:00,90.96,90.99,90.91,90.91,13100.0,77.2949,77.3204,77.2524,77.2524,13100.0
2012-08-21 12:00:00,90.9,90.9,90.76,90.8,8900.0,77.2439,77.2439,77.125,77.1589,8900.0
2012-08-21 12:05:00,90.77,90.81,90.75,90.75,4700.0,77.1335,77.1674,77.1165,77.1165,4700.0
2012-08-21 12:10:00,90.76,90.79,90.71,90.71,8500.0,77.125,77.1504,77.0825,77.0825,8500.0
2012-08-21 12:15:00,90.71,90.72,90.53,90.57,56300.0,77.0825,77.091,76.9295,76.9635,56300.0
2012-08-21 12:20:00,90.58,90.62,90.54,90.62,29900.0,76.972,77.006,76.938,77.006,29900.0
2012-08-21 12:25:00,90.62,90.73,90.62,90.73,6100.0,77.006,77.0995,77.006,77.0995,6100.0
2012-08-21 12:30:00,90.72,90.78,90.72,90.74,20200.0,77.091,77.142,77.091,77.108,20200.0
2012-08-21 12:35:00,90.75,90.84,90.75,90.84,12900.0,77.1165,77.1929,77.1165,77.1929,12900.0
2012-08-21 12:40:00,90.85,90.89,90.8,90.81,81900.0,77.2014,77.2354,77.1589,77.1674,81900.0
2012-08-21 12:45:00,90.79,90.81,90.7,90.76,16300.0,77.1504,77.1674,77.074,77.125,16300.0
2012-08-21 12:50:00,90.76,90.8,90.74,90.79,13800.0,77.125,77.1589,77.108,77.1504,13800.0
2012-08-21 12:55:00,90.8,90.82,90.78,90.79,12900.0,77.1589,77.1759,77.142,77.1504,12900.0
2012-08-21 13:00:00,90.77,90.79,90.67,90.71,7600.0,77.1335,77.1504,77.0485,77.0825,7600.0
2012-08-21 13:05:00,90.71,90.72,90.59,90.65,27400.0,77.0825,77.091,76.9805,77.0315,27400.0
2012-08-21 13:10:00,90.63,90.64,90.44,90.55,32200.0,77.0145,77.023,76.853,76.9465,32200.0
2012-08-21 13:15:00,90.54,90.64,90.54,90.62,7000.0,76.938,77.023,76.938,77.006,7000.0
2012-08-21 13:20:00,90.62,90.63,90.55,90.57,4100.0,77.006,77.0145,76.9465,76.9635,4100.0
2012-08-21 13:25:00,90.55,90.58,90.48,90.52,11900.0,76.9465,76.972,76.887,76.921,11900.0
2012-08-21 13:30:00,90.52,90.54,90.5,90.51,7200.0,76.921,76.938,76.904,76.9125,7200.0
2012-08-21 13:35:00,90.5,90.54,90.5,90.53,7800.0,76.904,76.938,76.904,76.9295,7800.0
2012-08-21 13:40:00,90.5,90.53,90.47,90.51,20600.0,76.904,76.9295,76.8785,76.9125,20600.0
2012-08-21 13:45:00,90.48,90.51,90.44,90.47,14400.0,76.887,76.9125,76.853,76.8785,14400.0
2012-08-21 13:50:00,90.45,90.49,90.43,90.49,10900.0,76.8615,76.8955,76.8445,76.8955,10900.0
2012-08-21 13:55:00,90.48,90.55,90.47,90.54,11700.0,76.887,76.9465,76.8785,76.938,11700.0
2012-08-21 14:00:00,90.53,90.55,90.5,90.53,9700.0,76.9295,76.9465,76.904,76.9295,9700.0
2012-08-21 14:05:00,90.5,90.57,90.43,90.45,17900.0,76.904,76.9635,76.8445,76.8615,17900.0
2012-08-21 14:10:00,90.44,90.5,90.43,90.47,6500.0,76.853,76.904,76.8445,76.8785,6500.0
2012-08-21 14:15:00,90.48,90.49,90.4,90.41,10300.0,76.887,76.8955,76.819,76.8275,10300.0
2012-08-21 14:20:00,90.4,90.47,90.38,90.46,10100.0,76.819,76.8785,76.802,76.87,10100.0
2012-08-21 14:25:00,90.45,90.47,90.39,90.42,14400.0,76.8615,76.8785,76.8105,76.836,14400.0
2012-08-21 14:30:00,90.41,90.46,90.39,90.44,10500.0,76.8275,76.87,76.8105,76.853,10500.0
2012-08-21 14:35:00,90.44,90.47,90.32,90.42,13200.0,76.853,76.8785,76.7511,76.836,13200.0
2012-08-21 14:40:00,90.42,90.45,90.36,90.44,26100.0,76.836,76.8615,76.785,76.853,26100.0
2012-08-21 14:45:00,90.42,90.47,90.41,90.41,11800.0,76.836,76.8785,76.8275,76.8275,11800.0
2012-08-21 14:50:00,90.41,90.45,90.41,90.45,5600.0,76.8275,76.8615,76.8275,76.8615,5600.0
2012-08-21 14:55:00,90.42,90.46,90.41,90.45,12800.0,76.836,76.87,76.8275,76.8615,12800.0
2012-08-21 15:00:00,90.45,90.46,90.36,90.41,24200.0,76.8615,76.87,76.785,76.8275,24200.0
2012-08-21 15:05:00,90.41,90.46,90.39,90.41,12800.0,76.8275,76.87,76.8105,76.8275,12800.0
2012-08-21 15:10:00,90.41,90.43,90.34,90.39,14300.0,76.8275,76.8445,76.7681,76.8105,14300.0
2012-08-21 15:15:00,90.37,90.39,90.22,90.27,31500.0,76.7935,76.8105,76.6661,76.7086,31500.0
2012-08-21 15:20:00,90.27,90.31,90.22,90.3,40200.0,76.7086,76.7426,76.6661,76.7341,40200.0
2012-08-21 15:25:00,90.3,90.31,90.24,90.27,29500.0,76.7341,76.7426,76.6831,76.7086,29500.0
2012-08-21 15:30:00,90.27,90.31,90.18,90.18,37900.0,76.7086,76.7426,76.6321,76.6321,37900.0
2012-08-21 15:35:00,90.19,90.35,90.18,90.33,70600.0,76.6406,76.7766,76.6321,76.7596,70600.0
2012-08-21 15:40:00,90.33,90.38,90.21,90.21,45100.0,76.7596,76.802,76.6576,76.6576,45100.0
2012-08-21 15:45:00,90.2,90.28,90.14,90.16,69900.0,76.6491,76.7171,76.5981,76.6151,69900.0
2012-08-21 15:50:00,90.16,90.21,90.1,90.2,74700.0,76.6151,76.6576,76.5641,76.6491,74700.0
2012-08-21 15:55:00,90.2,90.34,90.18,90.33,77800.0,76.6491,76.7681,76.6321,76.7596,77800.0
2012-08-22 09:30:00,90.01,90.33,90.01,90.08,51100.0,76.4876,76.7596,76.4876,76.5471,51100.0
2012-08-22 09:35:00,90.14,90.18,89.85,89.85,13600.0,76.5981,76.6321,76.3517,76.3517,13600.0
2012-08-22 09:40:00,89.91,90.09,89.78,89.98,16600.0,76.4027,76.5556,76.2922,76.4621,16600.0
2012-08-22 09:45:00,89.98,90.23,89.98,90.21,43600.0,76.4621,76.6746,76.4621,76.6576,43600.0
2012-08-22 09:50:00,90.18,90.25,90.13,90.23,16700.0,76.6321,76.6916,76.5896,76.6746,16700.0
2012-08-22 09:55:00,90.22,90.24,90.01,90.03,7500.0,76.6661,76.6831,76.4876,76.5046,7500.0
2012-08-22 10:00:00,90.01,90.04,89.95,90.02,29300.0,76.4876,76.5131,76.4366,76.4961,29300.0
2012-08-22 10:05:00,89.99,90.01,89.89,90.0,14700.0,76.4706,76.4876,76.3857,76.4791,14700.0
2012-08-22 10:10:00,89.99,90.04,89.91,89.92,11900.0,76.4706,76.5131,76.4027,76.4112,11900.0
2012-08-22 10:15:00,89.88,89.99,89.86,89.96,14600.0,76.3772,76.4706,76.3602,76.4451,14600.0
2012-08-22 10:20:00,89.95,89.98,89.88,89.88,13700.0,76.4366,76.4621,76.3772,76.3772,13700.0
2012-08-22 10:25:00,89.89,89.93,89.86,89.89,11600.0,76.3857,76.4196,76.3602,76.3857,11600.0
2012-08-22 10:30:00,89.93,90.0,89.87,89.94,10900.0,76.4196,76.4791,76.3687,76.4281,10900.0
2012-08-22 10:35:00,89.93,89.93,89.87,89.88,13800.0,76.4196,76.4196,76.3687,76.3772,13800.0
2012-08-22 10:40:00,89.87,89.93,89.87,89.9,22000.0,76.3687,76.4196,76.3687,76.3942,22000.0
2012-08-22 10:45:00,89.89,89.9,89.75,89.75,17900.0,76.3857,76.3942,76.2667,76.2667,17900.0
2012-08-22 10:50:00,89.75,89.76,89.54,89.56,24900.0,76.2667,76.2752,76.0882,76.1052,24900.0
2012-08-22 10:55:00,89.57,89.68,89.56,89.62,10500.0,76.1137,76.2072,76.1052,76.1562,10500.0
2012-08-22 11:00:00,89.61,89.61,89.52,89.58,28400.0,76.1477,76.1477,76.0712,76.1222,28400.0
2012-08-22 11:05:00,89.59,89.66,89.57,89.62,20300.0,76.1307,76.1902,76.1137,76.1562,20300.0
2012-08-22 11:10:00,89.61,89.71,89.59,89.63,16100.0,76.1477,76.2327,76.1307,76.1647,16100.0
2012-08-22 11:15:00,89.64,89.64,89.56,89.57,9000.0,76.1732,76.1732,76.1052,76.1137,9000.0
2012-08-22 11:20:00,89.57,89.72,89.57,89.72,7400.0,76.1137,76.2412,76.1137,76.2412,7400.0
2012-08-22 11:25:00,89.74,89.74,89.65,89.68,15500.0,76.2582,76.2582,76.1817,76.2072,15500.0
2012-08-22 11:30:00,89.67,89.68,89.6,89.6,5600.0,76.1987,76.2072,76.1392,76.1392,5600.0
2012-08-22 11:35:00,89.62,89.75,89.62,89.73,7800.0,76.1562,76.2667,76.1562,76.2497,7800.0
2012-08-22 11:40:00,89.75,89.8,89.72,89.75,18700.0,76.2667,76.3092,76.2412,76.2667,18700.0
2012-08-22 11:45:00,89.73,89.82,89.73,89.77,15000.0,76.2497,76.3262,76.2497,76.2837,15000.0
2012-08-22 11:50:00,89.79,89.94,89.79,89.91,30400.0,76.3007,76.4281,76.3007,76.4027,30400.0
2012-08-22 11:55:00,89.88,89.98,89.88,89.97,12100.0,76.3772,76.4621,76.3772,76.4536,12100.0
2012-08-22 12:00:00,89.98,90.03,89.97,90.0,32500.0,76.4621,76.5046,76.4536,76.4791,32500.0
2012-08-22 12:05:00,89.99,90.0,89.87,89.87,7500.0,76.4706,76.4791,76.3687,76.3687,7500.0
2012-08-22 12:10:00,89.87,89.88,89.81,89.85,12700.0,76.3687,76.3772,76.3177,76.3517,12700.0
2012-08-22 12:15:00,89.84,89.85,89.81,89.82,3800.0,76.3432,76.3517,76.3177,76.3262,3800.0
2012-08-22 12:20:00,89.81,89.81,89.66,89.71,19300.0,76.3177,76.3177,76.1902,76.2327,19300.0
2012-08-22 12:25:00,89.69,89.71,89.63,89.71,5300.0,76.2157,76.2327,76.1647,76.2327,5300.0
2012-08-22 12:30:00,89.7,89.7,89.59,89.59,6700.0,76.2242,76.2242,76.1307,76.1307,6700.0
2012-08-22 12:35:00,89.61,89.64,89.58,89.59,4000.0,76.1477,76.1732,76.1222,76.1307,4000.0
2012-08-22 12:40:00,89.59,89.59,89.54,89.56,14000.0,76.1307,76.1307,76.0882,76.1052,14000.0
2012-08-22 12:45:00,89.53,89.55,89.51,89.51,6800.0,76.0797,76.0967,76.0627,76.0627,6800.0
2012-08-22 12:50:00,89.5,89.52,89.43,89.52,21900.0,76.0542,76.0712,75.9948,76.0712,21900.0
2012-08-22 12:55:00,89.52,89.52,89.47,89.49,5400.0,76.0712,76.0712,76.0288,76.0457,5400.0
2012-08-22 13:00:00,89.49,89.55,89.49,89.53,7700.0,76.0457,76.0967,76.0457,76.0797,7700.0
2012-08-22 13:05:00,89.52,89.52,89.45,89.46,5000.0,76.0712,76.0712,76.0118,76.0203,5000.0
2012-08-22 13:10:00,89.46,89.49,89.46,89.48,4600.0,76.0203,76.0457,76.0203,76.0373,4600.0
2012-08-22 13:15:00,89.48,89.51,89.46,89.5,4700.0,76.0373,76.0627,76.0203,76.0542,4700.0
2012-08-22 13:20:00,89.5,89.55,89.5,89.55,4900.0,76.0542,76.0967,76.0542,76.0967,4900.0
2012-08-22 13:25:00,89.55,89.57,89.48,89.54,7300.0,76.0967,76.1137,76.0373,76.0882,7300.0
2012-08-22 13:30:00,89.53,89.54,89.48,89.52,6800.0,76.0797,76.0882,76.0373,76.0712,6800.0
2012-08-22 13:35:00,89.52,89.54,89.46,89.48,10600.0,76.0712,76.0882,76.0203,76.0373,10600.0
2012-08-22 13:40:00,89.48,89.55,89.48,89.52,12100.0,76.0373,76.0967,76.0373,76.0712,12100.0
2012-08-22 13:45:00,89.5,89.57,89.5,89.52,8100.0,76.0542,76.1137,76.0542,76.0712,8100.0
2012-08-22 13:50:00,89.54,89.56,89.46,89.48,10000.0,76.0882,76.1052,76.0203,76.0373,10000.0
2012-08-22 13:55:00,89.48,89.53,89.44,89.52,10900.0,76.0373,76.0797,76.0033,76.0712,10900.0
2012-08-22 14:00:00,89.54,89.85,89.53,89.8,39600.0,76.0882,76.3517,76.0797,76.3092,39600.0
2012-08-22 14:05:00,89.82,89.88,89.6,89.6,20300.0,76.3262,76.3772,76.1392,76.1392,20300.0
2012-08-22 14:10:00,89.61,89.76,89.57,89.58,10700.0,76.1477,76.2752,76.1137,76.1222,10700.0
2012-08-22 14:15:00,89.58,89.63,89.44,89.5,16300.0,76.1222,76.1647,76.0033,76.0542,16300.0
2012-08-22 14:20:00,89.5,89.57,89.45,89.46,14300.0,76.0542,76.1137,76.0118,76.0203,14300.0
2012-08-22 14:25:00,89.49,89.61,89.43,89.61,10900.0,76.0457,76.1477,75.9948,76.1477,10900.0
2012-08-22 14:30:00,89.61,89.75,89.54,89.7,17300.0,76.1477,76.2667,76.0882,76.2242,17300.0
2012-08-22 14:35:00,89.7,89.76,89.62,89.72,10400.0,76.2242,76.2752,76.1562,76.2412,10400.0
2012-08-22 14:40:00,89.73,89.78,89.7,89.72,14400.0,76.2497,76.2922,76.2242,76.2412,14400.0
2012-08-22 14:45:00,89.71,89.88,89.7,89.81,12500.0,76.2327,76.3772,76.2242,76.3177,12500.0
2012-08-22 14:50:00,89.82,89.88,89.78,89.84,15700.0,76.3262,76.3772,76.2922,76.3432,15700.0
2012-08-22 14:55:00,89.82,89.91,89.82,89.89,12200.0,76.3262,76.4027,76.3262,76.3857,12200.0
2012-08-22 15:00:00,89.89,89.91,89.81,89.84,18200.0,76.3857,76.4027,76.3177,76.3432,18200.0
2012-08-22 15:05:00,89.84,89.91,89.78,89.91,20400.0,76.3432,76.4027,76.2922,76.4027,20400.0
2012-08-22 15:10:00,89.91,89.94,89.83,89.84,10500.0,76.4027,76.4281,76.3347,76.3432,10500.0
2012-08-22 15:15:00,89.84,89.86,89.72,89.75,14900.0,76.3432,76.3602,76.2412,76.2667,14900.0
2012-08-22 15:20:00,89.73,89.78,89.69,89.75,10700.0,76.2497,76.2922,76.2157,76.2667,10700.0
2012-08-22 15:25:00,89.74,89.77,89.68,89.68,14500.0,76.2582,76.2837,76.2072,76.2072,14500.0
2012-08-22 15:30:00,89.68,89.79,89.62,89.64,29600.0,76.2072,76.3007,76.1562,76.1732,29600.0
2012-08-22 15:35:00,89.65,89.75,89.55,89.62,19400.0,76.1817,76.2667,76.0967,76.1562,19400.0
2012-08-22 15:40:00,89.64,89.73,89.6,89.61,19700.0,76.1732,76.2497,76.1392,76.1477,19700.0
2012-08-22 15:45:00,89.6,89.63,89.51,89.63,41000.0,76.1392,76.1647,76.0627,76.1647,41000.0
2012-08-22 15:50:00,89.61,89.68,89.57,89.58,45300.0,76.1477,76.2072,76.1137,76.1222,45300.0
2012-08-22 15:55:00,89.57,89.64,89.54,89.54,69900.0,76.1137,76.1732,76.0882,76.0882,69900.0
2012-08-23 09:30:00,89.54,89.75,89.39,89.44,21500.0,76.0882,76.2667,75.9608,76.0033,21500.0
2012-08-23 09:35:00,89.39,89.58,89.38,89.54,17400.0,75.9608,76.1222,75.9523,76.0882,17400.0
2012-08-23 09:40:00,89.57,89.59,89.48,89.48,2800.0,76.1137,76.1307,76.0373,76.0373,2800.0
2012-08-23 09:45:00,89.56,89.56,89.33,89.37,18000.0,76.1052,76.1052,75.9098,75.9438,18000.0
2012-08-23 09:50:00,89.38,89.48,89.26,89.38,10000.0,75.9523,76.0373,75.8503,75.9523,10000.0
2012-08-23 09:55:00,89.38,89.41,89.26,89.35,6800.0,75.9523,75.9778,75.8503,75.9268,6800.0
2012-08-23 10:00:00,89.31,89.47,89.31,89.38,4400.0,75.8928,76.0288,75.8928,75.9523,4400.0
2012-08-23 10:05:00,89.41,89.43,89.25,89.29,7800.0,75.9778,75.9948,75.8418,75.8758,7800.0
2012-08-23 10:10:00,89.27,89.27,89.05,89.1,8500.0,75.8588,75.8588,75.6719,75.7143,8500.0
2012-08-23 10:15:00,89.1,89.13,89.05,89.07,7700.0,75.7143,75.7398,75.6719,75.6888,7700.0
2012-08-23 10:20:00,89.05,89.12,89.01,89.11,8200.0,75.6719,75.7313,75.6379,75.7228,8200.0
2012-08-23 10:25:00,89.1,89.13,89.01,89.01,7500.0,75.7143,75.7398,75.6379,75.6379,7500.0
2012-08-23 10:30:00,89.02,89.07,88.94,89.06,46100.0,75.6464,75.6888,75.5784,75.6803,46100.0
2012-08-23 10:35:00,89.07,89.09,88.95,88.98,17900.0,75.6888,75.7058,75.5869,75.6124,17900.0
2012-08-23 10:40:00,88.98,88.99,88.85,88.93,13800.0,75.6124,75.6209,75.5019,75.5699,13800.0
2012-08-23 10:45:00,88.93,89.1,88.9,88.99,21400.0,75.5699,75.7143,75.5444,75.6209,21400.0
2012-08-23 10:50:00,89.01,89.05,88.96,89.0,4800.0,75.6379,75.6719,75.5954,75.6294,4800.0
2012-08-23 10:55:00,89.0,89.02,88.93,88.96,4500.0,75.6294,75.6464,75.5699,75.5954,4500.0
2012-08-23 11:00:00,88.98,88.99,88.84,88.88,14300.0,75.6124,75.6209,75.4934,75.5274,14300.0
2012-08-23 11:05:00,88.86,88.9,88.79,88.84,17700.0,75.5104,75.5444,75.4509,75.4934,17700.0
2012-08-23 11:10:00,88.86,88.93,88.81,88.89,6600.0,75.5104,75.5699,75.4679,75.5359,6600.0
2012-08-23 11:15:00,88.88,88.94,88.88,88.92,7000.0,75.5274,75.5784,75.5274,75.5614,7000.0
2012-08-23 11:20:00,88.91,88.98,88.85,88.98,25600.0,75.5529,75.6124,75.5019,75.6124,25600.0
2012-08-23 11:25:00,88.98,89.03,88.9,88.9,14500.0,75.6124,75.6549,75.5444,75.5444,14500.0
2012-08-23 11:30:00,88.9,88.9,88.84,88.87,7200.0,75.5444,75.5444,75.4934,75.5189,7200.0
2012-08-23 11:35:00,88.86,88.96,88.86,88.89,19700.0,75.5104,75.5954,75.5104,75.5359,19700.0
2012-08-23 11:40:00,88.89,88.9,88.87,88.87,8000.0,75.5359,75.5444,75.5189,75.5189,8000.0
2012-08-23 11:45:00,88.87,88.9,88.87,88.89,3600.0,75.5189,75.5444,75.5189,75.5359,3600.0
2012-08-23 11:50:00,88.9,88.9,88.8,88.83,9200.0,75.5444,75.5444,75.4594,75.4849,9200.0
2012-08-23 11:55:00,88.84,88.89,88.83,88.85,10000.0,75.4934,75.5359,75.4849,75.5019,10000.0
2012-08-23 12:00:00,88.84,88.84,88.74,88.77,7800.0,75.4934,75.4934,75.4084,75.4339,7800.0
2012-08-23 12:05:00,88.75,88.77,88.71,88.76,4700.0,75.4169,75.4339,75.3829,75.4254,4700.0
2012-08-23 12:10:00,88.77,88.77,88.63,88.64,6800.0,75.4339,75.4339,75.3149,75.3234,6800.0
2012-08-23 12:15:00,88.66,88.68,88.6,88.63,10000.0,75.3404,75.3574,75.2895,75.3149,10000.0
2012-08-23 12:20:00,88.63,88.68,88.57,88.67,11100.0,75.3149,75.3574,75.264,75.3489,11100.0
2012-08-23 12:25:00,88.69,88.7,88.63,88.68,4600.0,75.3659,75.3744,75.3149,75.3574,4600.0
2012-08-23 12:30:00,88.68,88.7,88.65,88.68,4100.0,75.3574,75.3744,75.3319,75.3574,4100.0
2012-08-23 12:35:00,88.68,88.7,88.6,88.64,8300.0,75.3574,75.3744,75.2895,75.3234,8300.0
2012-08-23 12:40:00,88.62,88.7,88.62,88.66,11600.0,75.3065,75.3744,75.3065,75.3404,11600.0
2012-08-23 12:45:00,88.69,88.7,88.64,88.66,5900.0,75.3659,75.3744,75.3234,75.3404,5900.0
2012-08-23 12:50:00,88.68,88.7,88.61,88.61,4600.0,75.3574,75.3744,75.298,75.298,4600.0
2012-08-23 12:55:00,88.61,88.61,88.48,88.5,47000.0,75.298,75.298,75.1875,75.2045,47000.0
2012-08-23 13:00:00,88.49,88.55,88.48,88.55,15400.0,75.196,75.247,75.1875,75.247,15400.0
2012-08-23 13:05:00,88.55,88.68,88.54,88.67,18200.0,75.247,75.3574,75.2385,75.3489,18200.0
2012-08-23 13:10:00,88.68,88.72,88.49,88.51,26400.0,75.3574,75.3914,75.196,75.213,26400.0
2012-08-23 13:15:00,88.49,88.61,88.48,88.6,4200.0,75.196,75.298,75.1875,75.2895,4200.0
2012-08-23 13:20:00,88.62,88.64,88.53,88.53,6200.0,75.3065,75.3234,75.23,75.23,6200.0
2012-08-23 13:25:00,88.54,88.54,88.46,88.47,9300.0,75.2385,75.2385,75.1705,75.179,9300.0
2012-08-23 13:30:00,88.5,88.6,88.47,88.58,18100.0,75.2045,75.2895,75.179,75.2725,18100.0
2012-08-23 13:35:00,88.61,88.63,88.54,88.54,6100.0,75.298,75.3149,75.2385,75.2385,6100.0
2012-08-23 13:40:00,88.54,88.7,88.51,88.68,6300.0,75.2385,75.3744,75.213,75.3574,6300.0
2012-08-23 13:45:00,88.68,88.74,88.67,88.72,8500.0,75.3574,75.4084,75.3489,75.3914,8500.0
2012-08-23 13:50:00,88.74,88.78,88.71,88.74,8600.0,75.4084,75.4424,75.3829,75.4084,8600.0
2012-08-23 13:55:00,88.74,88.74,88.67,88.7,3500.0,75.4084,75.4084,75.3489,75.3744,3500.0
2012-08-23 14:00:00,88.72,88.72,88.66,88.67,6500.0,75.3914,75.3914,75.3404,75.3489,6500.0
2012-08-23 14:05:00,88.67,88.74,88.67,88.74,6100.0,75.3489,75.4084,75.3489,75.4084,6100.0
2012-08-23 14:10:00,88.76,88.77,88.7,88.72,4800.0,75.4254,75.4339,75.3744,75.3914,4800.0
2012-08-23 14:15:00,88.73,88.77,88.68,88.71,3900.0,75.3999,75.4339,75.3574,75.3829,3900.0
2012-08-23 14:20:00,88.7,88.72,88.63,88.65,7700.0,75.3744,75.3914,75.3149,75.3319,7700.0
2012-08-23 14:25:00,88.65,88.69,88.62,88.65,3900.0,75.3319,75.3659,75.3065,75.3319,3900.0
2012-08-23 14:30:00,88.63,88.71,88.63,88.69,8400.0,75.3149,75.3829,75.3149,75.3659,8400.0
2012-08-23 14:35:00,88.68,88.78,88.68,88.78,4600.0,75.3574,75.4424,75.3574,75.4424,4600.0
2012-08-23 14:40:00,88.79,88.84,88.78,88.8,5800.0,75.4509,75.4934,75.4424,75.4594,5800.0
2012-08-23 14:45:00,88.81,88.95,88.81,88.92,6900.0,75.4679,75.5869,75.4679,75.5614,6900.0
2012-08-23 14:50:00,88.93,88.93,88.82,88.86,11100.0,75.5699,75.5699,75.4764,75.5104,11100.0
2012-08-23 14:55:00,88.85,88.89,88.78,88.8,8400.0,75.5019,75.5359,75.4424,75.4594,8400.0
2012-08-23 15:00:00,88.79,88.79,88.7,88.73,7300.0,75.4509,75.4509,75.3744,75.3999,7300.0
2012-08-23 15:05:00,88.73,88.86,88.73,88.86,13400.0,75.3999,75.5104,75.3999,75.5104,13400.0
2012-08-23 15:10:00,88.87,88.9,88.79,88.83,9800.0,75.5189,75.5444,75.4509,75.4849,9800.0
2012-08-23 15:15:00,88.8,88.87,88.79,88.84,11300.0,75.4594,75.5189,75.4509,75.4934,11300.0
2012-08-23 15:20:00,88.84,88.84,88.63,88.69,19700.0,75.4934,75.4934,75.3149,75.3659,19700.0
2012-08-23 15:25:00,88.69,88.79,88.68,88.78,9300.0,75.3659,75.4509,75.3574,75.4424,9300.0
2012-08-23 15:30:00,88.78,88.79,88.7,88.76,17400.0,75.4424,75.4509,75.3744,75.4254,17400.0
2012-08-23 15:35:00,88.77,88.88,88.71,88.84,18300.0,75.4339,75.5274,75.3829,75.4934,18300.0
2012-08-23 15:40:00,88.86,88.9,88.83,88.83,15700.0,75.5104,75.5444,75.4849,75.4849,15700.0
2012-08-23 15:45:00,88.83,88.94,88.82,88.9,24600.0,75.4849,75.5784,75.4764,75.5444,24600.0
2012-08-23 15:50:00,88.88,88.91,88.8,88.86,39800.0,75.5274,75.5529,75.4594,75.5104,39800.0
2012-08-23 15:55:00,88.88,88.88,88.81,88.84,64300.0,75.5274,75.5274,75.4679,75.4934,64300.0
2012-08-24 09:30:00,88.53,88.74,88.51,88.74,16100.0,75.23,75.4084,75.213,75.4084,16100.0
2012-08-24 09:35:00,88.73,88.74,88.62,88.71,6500.0,75.3999,75.4084,75.3065,75.3829,6500.0
2012-08-24 09:40:00,88.73,88.84,88.62,88.64,6700.0,75.3999,75.4934,75.3065,75.3234,6700.0
2012-08-24 09:45:00,88.63,88.66,88.5,88.61,12500.0,75.3149,75.3404,75.2045,75.298,12500.0
2012-08-24 09:50:00,88.6,88.65,88.5,88.53,6900.0,75.2895,75.3319,75.2045,75.23,6900.0
2012-08-24 09:55:00,88.53,88.61,88.48,88.48,7300.0,75.23,75.298,75.1875,75.1875,7300.0
2012-08-24 10:00:00,88.48,88.66,88.48,88.51,8900.0,75.1875,75.3404,75.1875,75.213,8900.0
2012-08-24 10:05:00,88.49,88.54,88.39,88.52,9800.0,75.196,75.2385,75.111,75.2215,9800.0
2012-08-24 10:10:00,88.52,88.64,88.51,88.58,8400.0,75.2215,75.3234,75.213,75.2725,8400.0
2012-08-24 10:15:00,88.55,88.55,88.41,88.41,4600.0,75.247,75.247,75.128,75.128,4600.0
2012-08-24 10:20:00,88.41,88.58,88.39,88.53,15000.0,75.128,75.2725,75.111,75.23,15000.0
2012-08-24 10:25:00,88.54,88.54,88.41,88.41,9500.0,75.2385,75.2385,75.128,75.128,9500.0
2012-08-24 10:30:00,88.39,88.52,88.33,88.34,33000.0,75.111,75.2215,75.06,75.0685,33000.0
2012-08-24 10:35:00,88.35,88.63,88.18,88.63,107700.0,75.077,75.3149,74.9326,75.3149,107700.0
2012-08-24 10:40:00,88.63,88.74,88.63,88.64,13500.0,75.3149,75.4084,75.3149,75.3234,13500.0
2012-08-24 10:45:00,88.66,89.05,88.57,88.57,106400.0,75.3404,75.6719,75.264,75.264,106400.0
2012-08-24 10:50:00,88.58,88.61,88.54,88.57,4800.0,75.2725,75.298,75.2385,75.264,4800.0
2012-08-24 10:55:00,88.61,88.65,88.55,88.61,6300.0,75.298,75.3319,75.247,75.298,6300.0
2012-08-24 11:00:00,88.6,88.85,88.6,88.8,10300.0,75.2895,75.5019,75.2895,75.4594,10300.0
2012-08-24 11:05:00,88.82,88.86,88.79,88.81,13100.0,75.4764,75.5104,75.4509,75.4679,13100.0
2012-08-24 11:10:00,88.81,88.89,88.8,88.89,8100.0,75.4679,75.5359,75.4594,75.5359,8100.0
2012-08-24 11:15:00,88.89,89.29,88.89,89.19,22900.0,75.5359,75.8758,75.5359,75.7908,22900.0
2012-08-24 11:20:00,89.15,89.25,89.08,89.11,7900.0,75.7568,75.8418,75.6973,75.7228,7900.0
2012-08-24 11:25:00,89.13,89.3,89.13,89.23,14500.0,75.7398,75.8843,75.7398,75.8248,14500.0
2012-08-24 11:30:00,89.18,89.33,89.18,89.3,7900.0,75.7823,75.9098,75.7823,75.8843,7900.0
2012-08-24 11:35:00,89.3,89.31,89.22,89.27,6400.0,75.8843,75.8928,75.8163,75.8588,6400.0
2012-08-24 11:40:00,89.23,89.25,89.12,89.17,3600.0,75.8248,75.8418,75.7313,75.7738,3600.0
2012-08-24 11:45:00,89.1,89.14,89.04,89.04,13500.0,75.7143,75.7483,75.6634,75.6634,13500.0
2012-08-24 11:50:00,89.04,89.06,89.0,89.03,4200.0,75.6634,75.6803,75.6294,75.6549,4200.0
2012-08-24 11:55:00,89.04,89.07,88.97,88.97,4300.0,75.6634,75.6888,75.6039,75.6039,4300.0
2012-08-24 12:00:00,88.97,89.01,88.97,89.0,1500.0,75.6039,75.6379,75.6039,75.6294,1500.0
2012-08-24 12:05:00,89.03,89.1,89.03,89.1,8200.0,75.6549,75.7143,75.6549,75.7143,8200.0
2012-08-24 12:10:00,89.09,89.09,89.06,89.07,2100.0,75.7058,75.7058,75.6803,75.6888,2100.0
2012-08-24 12:15:00,89.05,89.1,89.01,89.02,3800.0,75.6719,75.7143,75.6379,75.6464,3800.0
2012-08-24 12:20:00,89.04,89.12,89.04,89.12,2800.0,75.6634,75.7313,75.6634,75.7313,2800.0
2012-08-24 12:25:00,89.12,89.16,89.1,89.11,4400.0,75.7313,75.7653,75.7143,75.7228,4400.0
2012-08-24 12:30:00,89.1,89.15,89.09,89.11,5800.0,75.7143,75.7568,75.7058,75.7228,5800.0
2012-08-24 12:35:00,89.13,89.14,89.09,89.13,3000.0,75.7398,75.7483,75.7058,75.7398,3000.0
2012-08-24 12:40:00,89.12,89.13,89.08,89.1,8600.0,75.7313,75.7398,75.6973,75.7143,8600.0
2012-08-24 12:45:00,89.1,89.2,89.09,89.2,11400.0,75.7143,75.7993,75.7058,75.7993,11400.0
2012-08-24 12:50:00,89.2,89.21,89.18,89.19,2700.0,75.7993,75.8078,75.7823,75.7908,2700.0
2012-08-24 12:55:00,89.19,89.2,89.16,89.2,2600.0,75.7908,75.7993,75.7653,75.7993,2600.0
2012-08-24 13:00:00,89.19,89.2,89.15,89.15,1300.0,75.7908,75.7993,75.7568,75.7568,1300.0
2012-08-24 13:05:00,89.15,89.2,89.13,89.2,4600.0,75.7568,75.7993,75.7398,75.7993,4600.0
2012-08-24 13:10:00,89.19,89.2,89.17,89.17,2000.0,75.7908,75.7993,75.7738,75.7738,2000.0
2012-08-24 13:15:00,89.2,89.2,89.14,89.15,4000.0,75.7993,75.7993,75.7483,75.7568,4000.0
2012-08-24 13:20:00,89.15,89.16,89.1,89.12,4300.0,75.7568,75.7653,75.7143,75.7313,4300.0
2012-08-24 13:25:00,89.13,89.15,89.12,89.14,3700.0,75.7398,75.7568,75.7313,75.7483,3700.0
2012-08-24 13:30:00,89.14,89.21,89.14,89.21,3300.0,75.7483,75.8078,75.7483,75.8078,3300.0
2012-08-24 13:35:00,89.18,89.2,89.15,89.18,5400.0,75.7823,75.7993,75.7568,75.7823,5400.0
2012-08-24 13:40:00,89.15,89.23,89.15,89.23,7000.0,75.7568,75.8248,75.7568,75.8248,7000.0
2012-08-24 13:45:00,89.23,89.32,89.23,89.32,5400.0,75.8248,75.9013,75.8248,75.9013,5400.0
2012-08-24 13:50:00,89.3,89.38,89.3,89.33,8000.0,75.8843,75.9523,75.8843,75.9098,8000.0
2012-08-24 13:55:00,89.32,89.33,89.22,89.22,9200.0,75.9013,75.9098,75.8163,75.8163,9200.0
2012-08-24 14:00:00,89.24,89.28,89.24,89.24,6500.0,75.8333,75.8673,75.8333,75.8333,6500.0
2012-08-24 14:05:00,89.23,89.25,89.21,89.22,3700.0,75.8248,75.8418,75.8078,75.8163,3700.0
2012-08-24 14:10:00,89.23,89.27,89.22,89.23,4900.0,75.8248,75.8588,75.8163,75.8248,4900.0
2012-08-24 14:15:00,89.25,89.25,89.16,89.16,5100.0,75.8418,75.8418,75.7653,75.7653,5100.0
2012-08-24 14:20:00,89.16,89.24,89.15,89.22,6100.0,75.7653,75.8333,75.7568,75.8163,6100.0
2012-08-24 14:25:00,89.24,89.24,89.17,89.2,3500.0,75.8333,75.8333,75.7738,75.7993,3500.0
2012-08-24 14:30:00,89.2,89.21,89.14,89.19,13300.0,75.7993,75.8078,75.7483,75.7908,13300.0
2012-08-24 14:35:00,89.2,89.2,89.06,89.07,5200.0,75.7993,75.7993,75.6803,75.6888,5200.0
2012-08-24 14:40:00,89.05,89.11,89.05,89.07,3000.0,75.6719,75.7228,75.6719,75.6888,3000.0
2012-08-24 14:45:00,89.09,89.09,89.03,89.03,7900.0,75.7058,75.7058,75.6549,75.6549,7900.0
2012-08-24 14:50:00,89.03,89.04,89.0,89.0,3800.0,75.6549,75.6634,75.6294,75.6294,3800.0
2012-08-24 14:55:00,88.98,89.01,88.95,88.97,5900.0,75.6124,75.6379,75.5869,75.6039,5900.0
2012-08-24 15:00:00,88.95,89.0,88.93,88.98,4400.0,75.5869,75.6294,75.5699,75.6124,4400.0
2012-08-24 15:05:00,88.98,88.98,88.92,88.94,5100.0,75.6124,75.6124,75.5614,75.5784,5100.0
2012-08-24 15:10:00,88.95,89.03,88.93,89.01,7300.0,75.5869,75.6549,75.5699,75.6379,7300.0
2012-08-24 15:15:00,89.04,89.1,89.01,89.1,6000.0,75.6634,75.7143,75.6379,75.7143,6000.0
2012-08-24 15:20:00,89.1,89.11,89.04,89.06,8500.0,75.7143,75.7228,75.6634,75.6803,8500.0
2012-08-24 15:25:00,89.07,89.11,89.06,89.1,6800.0,75.6888,75.7228,75.6803,75.7143,6800.0
2012-08-24 15:30:00,89.1,89.13,89.06,89.08,11400.0,75.7143,75.7398,75.6803,75.6973,11400.0
2012-08-24 15:35:00,89.07,89.09,89.01,89.09,12700.0,75.6888,75.7058,75.6379,75.7058,12700.0
2012-08-24 15:40:00,89.07,89.14,89.01,89.08,17200.0,75.6888,75.7483,75.6379,75.6973,17200.0
2012-08-24 15:45:00,89.1,89.25,89.1,89.15,15300.0,75.7143,75.8418,75.7143,75.7568,15300.0
2012-08-24 15:50:00,89.15,89.15,88.95,88.98,31000.0,75.7568,75.7568,75.5869,75.6124,31000.0
2012-08-24 15:55:00,88.99,89.07,88.93,89.07,45300.0,75.6209,75.6888,75.5699,75.6888,45300.0
2012-08-27 09:30:00,89.18,89.26,88.78,89.03,14700.0,75.7823,75.8503,75.4424,75.6549,14700.0
2012-08-27 09:35:00,89.05,89.13,88.77,88.84,16800.0,75.6719,75.7398,75.4339,75.4934,16800.0
2012-08-27 09:40:00,88.81,88.81,88.55,88.6,7100.0,75.4679,75.4679,75.247,75.2895,7100.0
2012-08-27 09:45:00,88.55,88.61,88.45,88.6,9900.0,75.247,75.298,75.162,75.2895,9900.0
2012-08-27 09:50:00,88.6,88.6,88.4,88.52,6500.0,75.2895,75.2895,75.1195,75.2215,6500.0
2012-08-27 09:55:00,88.47,88.53,88.35,88.35,32400.0,75.179,75.23,75.077,75.077,32400.0
2012-08-27 10:00:00,88.35,88.5,88.34,88.48,4600.0,75.077,75.2045,75.0685,75.1875,4600.0
2012-08-27 10:05:00,88.44,88.54,88.38,88.53,5900.0,75.1535,75.2385,75.1025,75.23,5900.0
2012-08-27 10:10:00,88.54,88.6,88.46,88.52,17300.0,75.2385,75.2895,75.1705,75.2215,17300.0
2012-08-27 10:15:00,88.52,88.67,88.52,88.63,7600.0,75.2215,75.3489,75.2215,75.3149,7600.0
2012-08-27 10:20:00,88.6,88.66,88.55,88.66,17600.0,75.2895,75.3404,75.247,75.3404,17600.0
2012-08-27 10:25:00,88.62,88.63,88.49,88.58,3900.0,75.3065,75.3149,75.196,75.2725,3900.0
2012-08-27 10:30:00,88.58,88.59,88.47,88.5,4000.0,75.2725,75.281,75.179,75.2045,4000.0
2012-08-27 10:35:00,88.5,88.53,88.44,88.5,7600.0,75.2045,75.23,75.1535,75.2045,7600.0
2012-08-27 10:40:00,88.5,88.5,88.4,88.42,5200.0,75.2045,75.2045,75.1195,75.1365,5200.0
2012-08-27 10:45:00,88.42,88.45,88.36,88.36,8600.0,75.1365,75.162,75.0855,75.0855,8600.0
2012-08-27 10:50:00,88.37,88.4,88.31,88.34,6700.0,75.094,75.1195,75.043,75.0685,6700.0
2012-08-27 10:55:00,88.36,88.43,88.3,88.43,29800.0,75.0855,75.145,75.0345,75.145,29800.0
2012-08-27 11:00:00,88.4,88.46,88.4,88.46,4600.0,75.1195,75.1705,75.1195,75.1705,4600.0
2012-08-27 11:05:00,88.45,88.59,88.44,88.51,24600.0,75.162,75.281,75.1535,75.213,24600.0
2012-08-27 11:10:00,88.53,88.53,88.43,88.43,12200.0,75.23,75.23,75.145,75.145,12200.0
2012-08-27 11:15:00,88.47,88.53,88.46,88.52,27000.0,75.179,75.23,75.1705,75.2215,27000.0
2012-08-27 11:20:00,88.52,88.54,88.47,88.49,10000.0,75.2215,75.2385,75.179,75.196,10000.0
2012-08-27 11:25:00,88.49,88.52,88.42,88.45,8800.0,75.196,75.2215,75.1365,75.162,8800.0
2012-08-27 11:30:00,88.48,88.55,88.45,88.47,33300.0,75.1875,75.247,75.162,75.179,33300.0
2012-08-27 11:35:00,88.46,88.47,88.41,88.46,6000.0,75.1705,75.179,75.128,75.1705,6000.0
2012-08-27 11:40:00,88.45,88.47,88.39,88.47,12500.0,75.162,75.179,75.111,75.179,12500.0
2012-08-27 11:45:00,88.48,88.48,88.35,88.4,12500.0,75.1875,75.1875,75.077,75.1195,12500.0
2012-08-27 11:50:00,88.39,88.4,88.33,88.34,8400.0,75.111,75.1195,75.06,75.0685,8400.0
2012-08-27 11:55:00,88.35,88.4,88.32,88.34,7900.0,75.077,75.1195,75.0515,75.0685,7900.0
2012-08-27 12:00:00,88.34,88.39,88.33,88.36,4600.0,75.0685,75.111,75.06,75.0855,4600.0
2012-08-27 12:05:00,88.36,88.37,88.31,88.35,5000.0,75.0855,75.094,75.043,75.077,5000.0
2012-08-27 12:10:00,88.36,88.41,88.35,88.41,5900.0,75.0855,75.128,75.077,75.128,5900.0
2012-08-27 12:15:00,88.44,88.44,88.33,88.33,7100.0,75.1535,75.1535,75.06,75.06,7100.0
2012-08-27 12:20:00,88.32,88.37,88.3,88.31,7400.0,75.0515,75.094,75.0345,75.043,7400.0
2012-08-27 12:25:00,88.3,88.3,88.25,88.29,5300.0,75.0345,75.0345,74.992,75.026,5300.0
2012-08-27 12:30:00,88.29,88.3,88.23,88.29,15400.0,75.026,75.0345,74.975,75.026,15400.0
2012-08-27 12:35:00,88.29,88.3,88.24,88.27,3600.0,75.026,75.0345,74.9835,75.009,3600.0
2012-08-27 12:40:00,88.26,88.32,88.2,88.3,9400.0,75.0005,75.0515,74.9495,75.0345,9400.0
2012-08-27 12:45:00,88.3,88.3,88.25,88.27,2100.0,75.0345,75.0345,74.992,75.009,2100.0
2012-08-27 12:50:00,88.27,88.27,88.21,88.21,12100.0,75.009,75.009,74.958,74.958,12100.0
2012-08-27 12:55:00,88.21,88.25,88.2,88.24,7800.0,74.958,74.992,74.9495,74.9835,7800.0
2012-08-27 13:00:00,88.22,88.24,88.22,88.22,5600.0,74.9665,74.9835,74.9665,74.9665,5600.0
2012-08-27 13:05:00,88.23,88.23,88.19,88.21,7500.0,74.975,74.975,74.9411,74.958,7500.0
2012-08-27 13:10:00,88.21,88.27,88.19,88.22,5400.0,74.958,75.009,74.9411,74.9665,5400.0
2012-08-27 13:15:00,88.23,88.24,88.2,88.22,3000.0,74.975,74.9835,74.9495,74.9665,3000.0
2012-08-27 13:20:00,88.2,88.24,88.2,88.23,5600.0,74.9495,74.9835,74.9495,74.975,5600.0
2012-08-27 13:25:00,88.23,88.24,88.19,88.2,4900.0,74.975,74.9835,74.9411,74.9495,4900.0
2012-08-27 13:30:00,88.19,88.21,88.18,88.21,5400.0,74.9411,74.958,74.9326,74.958,5400.0
2012-08-27 13:35:00,88.2,88.21,88.17,88.17,6200.0,74.9495,74.958,74.9241,74.9241,6200.0
2012-08-27 13:40:00,88.16,88.16,88.08,88.11,8700.0,74.9156,74.9156,74.8476,74.8731,8700.0
2012-08-27 13:45:00,88.12,88.14,88.08,88.14,9300.0,74.8816,74.8986,74.8476,74.8986,9300.0
2012-08-27 13:50:00,88.12,88.17,88.11,88.14,6900.0,74.8816,74.9241,74.8731,74.8986,6900.0
2012-08-27 13:55:00,88.1,88.16,88.09,88.14,5500.0,74.8646,74.9156,74.8561,74.8986,5500.0
2012-08-27 14:00:00,88.14,88.17,88.14,88.15,7000.0,74.8986,74.9241,74.8986,74.9071,7000.0
2012-08-27 14:05:00,88.16,88.22,88.12,88.17,22400.0,74.9156,74.9665,74.8816,74.9241,22400.0
2012-08-27 14:10:00,88.17,88.22,88.14,88.2,7100.0,74.9241,74.9665,74.8986,74.9495,7100.0
2012-08-27 14:15:00,88.17,88.2,88.1,88.16,23100.0,74.9241,74.9495,74.8646,74.9156,23100.0
2012-08-27 14:20:00,88.18,88.21,88.17,88.18,9000.0,74.9326,74.958,74.9241,74.9326,9000.0
2012-08-27 14:25:00,88.18,88.18,88.14,88.16,9500.0,74.9326,74.9326,74.8986,74.9156,9500.0
2012-08-27 14:30:00,88.15,88.31,88.14,88.29,18000.0,74.9071,75.043,74.8986,75.026,18000.0
2012-08-27 14:35:00,88.27,88.32,88.24,88.32,10400.0,75.009,75.0515,74.9835,75.0515,10400.0
2012-08-27 14:40:00,88.32,88.34,88.3,88.32,4600.0,75.0515,75.0685,75.0345,75.0515,4600.0
2012-08-27 14:45:00,88.31,88.35,88.29,88.35,8700.0,75.043,75.077,75.026,75.077,8700.0
2012-08-27 14:50:00,88.34,88.38,88.32,88.36,8800.0,75.0685,75.1025,75.0515,75.0855,8800.0
2012-08-27 14:55:00,88.35,88.38,88.25,88.27,17000.0,75.077,75.1025,74.992,75.009,17000.0
2012-08-27 15:00:00,88.28,88.3,88.23,88.23,9000.0,75.0175,75.0345,74.975,74.975,9000.0
2012-08-27 15:05:00,88.24,88.27,88.2,88.24,15700.0,74.9835,75.009,74.9495,74.9835,15700.0
2012-08-27 15:10:00,88.24,88.27,88.2,88.27,16800.0,74.9835,75.009,74.9495,75.009,16800.0
2012-08-27 15:15:00,88.26,88.26,88.18,88.2,8400.0,75.0005,75.0005,74.9326,74.9495,8400.0
2012-08-27 15:20:00,88.19,88.22,88.1,88.22,11900.0,74.9411,74.9665,74.8646,74.9665,11900.0
2012-08-27 15:25:00,88.23,88.23,88.11,88.13,10500.0,74.975,74.975,74.8731,74.8901,10500.0
2012-08-27 15:30:00,88.12,88.18,88.1,88.14,17700.0,74.8816,74.9326,74.8646,74.8986,17700.0
2012-08-27 15:35:00,88.12,88.18,88.06,88.07,17200.0,74.8816,74.9326,74.8306,74.8391,17200.0
2012-08-27 15:40:00,88.09,88.13,88.05,88.1,26000.0,74.8561,74.8901,74.8221,74.8646,26000.0
2012-08-27 15:45:00,88.08,88.1,87.96,87.98,75800.0,74.8476,74.8646,74.7456,74.7626,75800.0
2012-08-27 15:50:00,87.98,88.02,87.86,87.89,49900.0,74.7626,74.7966,74.6606,74.6861,49900.0
2012-08-27 15:55:00,87.89,88.0,87.82,87.98,73900.0,74.6861,74.7796,74.6266,74.7626,73900.0
2012-08-28 09:30:00,87.9,88.08,87.38,87.44,35800.0,74.6946,74.8476,74.2527,74.3037,35800.0
2012-08-28 09:35:00,87.46,87.77,87.4,87.67,23600.0,74.3207,74.5841,74.2697,74.4992,23600.0
2012-08-28 09:40:00,87.65,87.67,87.38,87.4,13200.0,74.4822,74.4992,74.2527,74.2697,13200.0
2012-08-28 09:45:00,87.4,87.47,87.34,87.35,28000.0,74.2697,74.3292,74.2187,74.2272,28000.0
2012-08-28 09:50:00,87.37,87.39,87.05,87.11,52100.0,74.2442,74.2612,73.9723,74.0233,52100.0
2012-08-28 09:55:00,87.11,87.12,86.87,87.12,62000.0,74.0233,74.0318,73.8194,74.0318,62000.0
2012-08-28 10:00:00,87.08,87.26,86.96,87.2,31800.0,73.9978,74.1508,73.8958,74.0998,31800.0
2012-08-28 10:05:00,87.2,87.27,87.05,87.12,48700.0,74.0998,74.1593,73.9723,74.0318,48700.0
2012-08-28 10:10:00,87.1,87.23,87.09,87.17,53300.0,74.0148,74.1253,74.0063,74.0743,53300.0
2012-08-28 10:15:00,87.16,87.17,87.0,87.04,21700.0,74.0658,74.0743,73.9298,73.9638,21700.0
2012-08-28 10:20:00,87.06,87.35,87.03,87.26,53800.0,73.9808,74.2272,73.9553,74.1508,53800.0
2012-08-28 10:25:00,87.27,87.39,87.21,87.27,20200.0,74.1593,74.2612,74.1083,74.1593,20200.0
2012-08-28 10:30:00,87.28,87.39,87.22,87.22,24100.0,74.1678,74.2612,74.1168,74.1168,24100.0
2012-08-28 10:35:00,87.2,87.38,87.19,87.33,29700.0,74.0998,74.2527,74.0913,74.2103,29700.0
2012-08-28 10:40:00,87.33,87.33,87.17,87.25,19400.0,74.2103,74.2103,74.0743,74.1423,19400.0
2012-08-28 10:45:00,87.23,87.26,87.14,87.16,25300.0,74.1253,74.1508,74.0488,74.0658,25300.0
2012-08-28 10:50:00,87.15,87.25,87.15,87.19,8500.0,74.0573,74.1423,74.0573,74.0913,8500.0
2012-08-28 10:55:00,87.22,87.22,87.05,87.05,31100.0,74.1168,74.1168,73.9723,73.9723,31100.0
2012-08-28 11:00:00,87.06,87.19,87.02,87.14,23300.0,73.9808,74.0913,73.9468,74.0488,23300.0
2012-08-28 11:05:00,87.16,87.33,87.13,87.33,31900.0,74.0658,74.2103,74.0403,74.2103,31900.0
2012-08-28 11:10:00,87.31,87.31,87.13,87.15,9500.0,74.1933,74.1933,74.0403,74.0573,9500.0
2012-08-28 11:15:00,87.15,87.21,87.13,87.18,10900.0,74.0573,74.1083,74.0403,74.0828,10900.0
2012-08-28 11:20:00,87.17,87.21,87.14,87.19,6900.0,74.0743,74.1083,74.0488,74.0913,6900.0
2012-08-28 11:25:00,87.21,87.24,87.13,87.24,13700.0,74.1083,74.1338,74.0403,74.1338,13700.0
2012-08-28 11:30:00,87.22,87.22,87.12,87.22,29500.0,74.1168,74.1168,74.0318,74.1168,29500.0
2012-08-28 11:35:00,87.22,87.28,87.2,87.2,8800.0,74.1168,74.1678,74.0998,74.0998,8800.0
2012-08-28 11:40:00,87.2,87.24,87.17,87.21,9100.0,74.0998,74.1338,74.0743,74.1083,9100.0
2012-08-28 11:45:00,87.23,87.4,87.23,87.38,17900.0,74.1253,74.2697,74.1253,74.2527,17900.0
2012-08-28 11:50:00,87.38,87.38,87.27,87.34,31000.0,74.2527,74.2527,74.1593,74.2187,31000.0
2012-08-28 11:55:00,87.34,87.38,87.33,87.35,6600.0,74.2187,74.2527,74.2103,74.2272,6600.0
2012-08-28 12:00:00,87.36,87.45,87.35,87.43,72200.0,74.2357,74.3122,74.2272,74.2952,72200.0
2012-08-28 12:05:00,87.44,87.46,87.43,87.43,48500.0,74.3037,74.3207,74.2952,74.2952,48500.0
2012-08-28 12:10:00,87.43,87.46,87.42,87.44,13800.0,74.2952,74.3207,74.2867,74.3037,13800.0
2012-08-28 12:15:00,87.43,87.5,87.41,87.48,42500.0,74.2952,74.3547,74.2782,74.3377,42500.0
2012-08-28 12:20:00,87.46,87.52,87.46,87.47,14300.0,74.3207,74.3717,74.3207,74.3292,14300.0
2012-08-28 12:25:00,87.5,87.56,87.42,87.53,114200.0,74.3547,74.4057,74.2867,74.3802,114200.0
2012-08-28 12:30:00,87.53,87.56,87.48,87.53,36100.0,74.3802,74.4057,74.3377,74.3802,36100.0
2012-08-28 12:35:00,87.54,87.58,87.5,87.56,11400.0,74.3887,74.4227,74.3547,74.4057,11400.0
2012-08-28 12:40:00,87.56,87.59,87.55,87.56,6700.0,74.4057,74.4312,74.3972,74.4057,6700.0
2012-08-28 12:45:00,87.57,87.6,87.56,87.58,7100.0,74.4142,74.4397,74.4057,74.4227,7100.0
2012-08-28 12:50:00,87.58,87.61,87.58,87.59,6500.0,74.4227,74.4482,74.4227,74.4312,6500.0
2012-08-28 12:55:00,87.59,87.64,87.57,87.62,6000.0,74.4312,74.4737,74.4142,74.4567,6000.0
2012-08-28 13:00:00,87.62,87.63,87.51,87.53,10000.0,74.4567,74.4652,74.3632,74.3802,10000.0
2012-08-28 13:05:00,87.51,87.53,87.41,87.53,7500.0,74.3632,74.3802,74.2782,74.3802,7500.0
2012-08-28 13:10:00,87.51,87.51,87.47,87.51,6500.0,74.3632,74.3632,74.3292,74.3632,6500.0
2012-08-28 13:15:00,87.51,87.52,87.45,87.46,6700.0,74.3632,74.3717,74.3122,74.3207,6700.0
2012-08-28 13:20:00,87.46,87.47,87.43,87.47,5500.0,74.3207,74.3292,74.2952,74.3292,5500.0
2012-08-28 13:25:00,87.47,87.5,87.39,87.41,4700.0,74.3292,74.3547,74.2612,74.2782,4700.0
2012-08-28 13:30:00,87.41,87.5,87.4,87.49,5100.0,74.2782,74.3547,74.2697,74.3462,5100.0
2012-08-28 13:35:00,87.5,87.5,87.45,87.47,4400.0,74.3547,74.3547,74.3122,74.3292,4400.0
2012-08-28 13:40:00,87.48,87.5,87.44,87.45,6700.0,74.3377,74.3547,74.3037,74.3122,6700.0
2012-08-28 13:45:00,87.45,87.51,87.44,87.48,10400.0,74.3122,74.3632,74.3037,74.3377,10400.0
2012-08-28 13:50:00,87.48,87.48,87.39,87.41,9000.0,74.3377,74.3377,74.2612,74.2782,9000.0
2012-08-28 13:55:00,87.41,87.45,87.41,87.43,11300.0,74.2782,74.3122,74.2782,74.2952,11300.0
2012-08-28 14:00:00,87.44,87.56,87.43,87.53,10700.0,74.3037,74.4057,74.2952,74.3802,10700.0
2012-08-28 14:05:00,87.52,87.56,87.5,87.51,5800.0,74.3717,74.4057,74.3547,74.3632,5800.0
2012-08-28 14:10:00,87.51,87.57,87.51,87.56,7900.0,74.3632,74.4142,74.3632,74.4057,7900.0
2012-08-28 14:15:00,87.56,87.61,87.55,87.57,10400.0,74.4057,74.4482,74.3972,74.4142,10400.0
2012-08-28 14:20:00,87.57,87.6,87.54,87.55,10100.0,74.4142,74.4397,74.3887,74.3972,10100.0
2012-08-28 14:25:00,87.55,87.64,87.53,87.62,18200.0,74.3972,74.4737,74.3802,74.4567,18200.0
2012-08-28 14:30:00,87.62,87.63,87.57,87.6,21400.0,74.4567,74.4652,74.4142,74.4397,21400.0
2012-08-28 14:35:00,87.6,87.67,87.58,87.58,12000.0,74.4397,74.4992,74.4227,74.4227,12000.0
2012-08-28 14:40:00,87.58,87.69,87.58,87.68,32500.0,74.4227,74.5162,74.4227,74.5077,32500.0
2012-08-28 14:45:00,87.69,87.71,87.61,87.69,15300.0,74.5162,74.5332,74.4482,74.5162,15300.0
2012-08-28 14:50:00,87.69,87.7,87.57,87.63,8600.0,74.5162,74.5247,74.4142,74.4652,8600.0
2012-08-28 14:55:00,87.62,87.65,87.55,87.55,6700.0,74.4567,74.4822,74.3972,74.3972,6700.0
2012-08-28 15:00:00,87.55,87.66,87.55,87.6,16300.0,74.3972,74.4907,74.3972,74.4397,16300.0
2012-08-28 15:05:00,87.6,87.62,87.54,87.57,17800.0,74.4397,74.4567,74.3887,74.4142,17800.0
2012-08-28 15:10:00,87.56,87.63,87.53,87.58,23000.0,74.4057,74.4652,74.3802,74.4227,23000.0
2012-08-28 15:15:00,87.59,87.65,87.43,87.45,25300.0,74.4312,74.4822,74.2952,74.3122,25300.0
2012-08-28 15:20:00,87.45,87.49,87.36,87.43,12800.0,74.3122,74.3462,74.2357,74.2952,12800.0
2012-08-28 15:25:00,87.42,87.45,87.35,87.37,14900.0,74.2867,74.3122,74.2272,74.2442,14900.0
2012-08-28 15:30:00,87.37,87.43,87.34,87.43,20800.0,74.2442,74.2952,74.2187,74.2952,20800.0
2012-08-28 15:35:00,87.41,87.49,87.41,87.45,18600.0,74.2782,74.3462,74.2782,74.3122,18600.0
2012-08-28 15:40:00,87.43,87.47,87.41,87.46,19900.0,74.2952,74.3292,74.2782,74.3207,19900.0
2012-08-28 15:45:00,87.45,87.49,87.4,87.4,46300.0,74.3122,74.3462,74.2697,74.2697,46300.0
2012-08-28 15:50:00,87.41,87.53,87.39,87.48,67500.0,74.2782,74.3802,74.2612,74.3377,67500.0
2012-08-28 15:55:00,87.48,87.53,87.42,87.48,120500.0,74.3377,74.3802,74.2867,74.3377,120500.0
2012-08-29 09:30:00,87.37,87.46,87.19,87.33,29800.0,74.2442,74.3207,74.0913,74.2103,29800.0
2012-08-29 09:35:00,87.36,87.57,87.35,87.51,26100.0,74.2357,74.4142,74.2272,74.3632,26100.0
2012-08-29 09:40:00,87.51,87.57,87.36,87.45,23600.0,74.3632,74.4142,74.2357,74.3122,23600.0
2012-08-29 09:45:00,87.39,87.51,87.39,87.48,33100.0,74.2612,74.3632,74.2612,74.3377,33100.0
2012-08-29 09:50:00,87.48,87.52,87.37,87.39,16100.0,74.3377,74.3717,74.2442,74.2612,16100.0
2012-08-29 09:55:00,87.37,87.41,87.25,87.31,18800.0,74.2442,74.2782,74.1423,74.1933,18800.0
2012-08-29 10:00:00,87.31,87.49,87.26,87.49,33100.0,74.1933,74.3462,74.1508,74.3462,33100.0
2012-08-29 10:05:00,87.46,87.55,87.37,87.44,23500.0,74.3207,74.3972,74.2442,74.3037,23500.0
2012-08-29 10:10:00,87.44,87.61,87.44,87.6,20600.0,74.3037,74.4482,74.3037,74.4397,20600.0
2012-08-29 10:15:00,87.61,87.65,87.44,87.48,28700.0,74.4482,74.4822,74.3037,74.3377,28700.0
2012-08-29 10:20:00,87.49,87.59,87.47,87.47,14800.0,74.3462,74.4312,74.3292,74.3292,14800.0
2012-08-29 10:25:00,87.47,87.54,87.47,87.53,10300.0,74.3292,74.3887,74.3292,74.3802,10300.0
2012-08-29 10:30:00,87.53,87.55,87.41,87.42,11600.0,74.3802,74.3972,74.2782,74.2867,11600.0
2012-08-29 10:35:00,87.42,87.52,87.42,87.45,9100.0,74.2867,74.3717,74.2867,74.3122,9100.0
2012-08-29 10:40:00,87.42,87.45,87.37,87.41,7600.0,74.2867,74.3122,74.2442,74.2782,7600.0
2012-08-29 10:45:00,87.41,87.52,87.4,87.45,36100.0,74.2782,74.3717,74.2697,74.3122,36100.0
2012-08-29 10:50:00,87.46,87.46,87.28,87.32,32500.0,74.3207,74.3207,74.1678,74.2018,32500.0
2012-08-29 10:55:00,87.32,87.4,87.27,87.39,11900.0,74.2018,74.2697,74.1593,74.2612,11900.0
2012-08-29 11:00:00,87.4,87.48,87.29,87.3,25100.0,74.2697,74.3377,74.1763,74.1848,25100.0
2012-08-29 11:05:00,87.31,87.35,87.29,87.31,20200.0,74.1933,74.2272,74.1763,74.1933,20200.0
2012-08-29 11:10:00,87.31,87.41,87.27,87.41,15300.0,74.1933,74.2782,74.1593,74.2782,15300.0
2012-08-29 11:15:00,87.42,87.5,87.39,87.49,26700.0,74.2867,74.3547,74.2612,74.3462,26700.0
2012-08-29 11:20:00,87.49,87.49,87.38,87.38,10700.0,74.3462,74.3462,74.2527,74.2527,10700.0
2012-08-29 11:25:00,87.38,87.47,87.36,87.44,20600.0,74.2527,74.3292,74.2357,74.3037,20600.0
2012-08-29 11:30:00,87.44,87.62,87.43,87.52,17500.0,74.3037,74.4567,74.2952,74.3717,17500.0
2012-08-29 11:35:00,87.53,87.64,87.5,87.62,8400.0,74.3802,74.4737,74.3547,74.4567,8400.0
2012-08-29 11:40:00,87.64,87.69,87.59,87.61,10100.0,74.4737,74.5162,74.4312,74.4482,10100.0
2012-08-29 11:45:00,87.62,87.71,87.62,87.63,16800.0,74.4567,74.5332,74.4567,74.4652,16800.0
2012-08-29 11:50:00,87.64,87.71,87.64,87.69,18500.0,74.4737,74.5332,74.4737,74.5162,18500.0
2012-08-29 11:55:00,87.69,87.7,87.52,87.54,11900.0,74.5162,74.5247,74.3717,74.3887,11900.0
2012-08-29 12:00:00,87.54,87.65,87.54,87.65,8600.0,74.3887,74.4822,74.3887,74.4822,8600.0
2012-08-29 12:05:00,87.66,87.66,87.55,87.59,13400.0,74.4907,74.4907,74.3972,74.4312,13400.0
2012-08-29 12:10:00,87.59,87.62,87.55,87.58,9100.0,74.4312,74.4567,74.3972,74.4227,9100.0
2012-08-29 12:15:00,87.55,87.6,87.51,87.59,6500.0,74.3972,74.4397,74.3632,74.4312,6500.0
2012-08-29 12:20:00,87.58,87.6,87.57,87.58,4400.0,74.4227,74.4397,74.4142,74.4227,4400.0
2012-08-29 12:25:00,87.58,87.65,87.56,87.61,11100.0,74.4227,74.4822,74.4057,74.4482,11100.0
2012-08-29 12:30:00,87.61,87.62,87.58,87.58,7300.0,74.4482,74.4567,74.4227,74.4227,7300.0
2012-08-29 12:35:00,87.58,87.65,87.58,87.61,9700.0,74.4227,74.4822,74.4227,74.4482,9700.0
2012-08-29 12:40:00,87.62,87.62,87.59,87.61,8100.0,74.4567,74.4567,74.4312,74.4482,8100.0
2012-08-29 12:45:00,87.61,87.64,87.59,87.63,8100.0,74.4482,74.4737,74.4312,74.4652,8100.0
2012-08-29 12:50:00,87.63,87.65,87.61,87.63,5700.0,74.4652,74.4822,74.4482,74.4652,5700.0
2012-08-29 12:55:00,87.62,87.66,87.59,87.6,10200.0,74.4567,74.4907,74.4312,74.4397,10200.0
2012-08-29 13:00:00,87.6,87.75,87.6,87.72,13400.0,74.4397,74.5672,74.4397,74.5417,13400.0
2012-08-29 13:05:00,87.72,87.72,87.62,87.65,11300.0,74.5417,74.5417,74.4567,74.4822,11300.0
2012-08-29 13:10:00,87.65,87.73,87.65,87.68,8400.0,74.4822,74.5502,74.4822,74.5077,8400.0
2012-08-29 13:15:00,87.68,87.75,87.67,87.68,15800.0,74.5077,74.5672,74.4992,74.5077,15800.0
2012-08-29 13:20:00,87.67,87.74,87.65,87.73,5800.0,74.4992,74.5587,74.4822,74.5502,5800.0
2012-08-29 13:25:00,87.75,87.75,87.67,87.68,10400.0,74.5672,74.5672,74.4992,74.5077,10400.0
2012-08-29 13:30:00,87.69,87.75,87.69,87.73,11300.0,74.5162,74.5672,74.5162,74.5502,11300.0
2012-08-29 13:35:00,87.72,87.78,87.71,87.77,10600.0,74.5417,74.5926,74.5332,74.5841,10600.0
2012-08-29 13:40:00,87.77,87.89,87.76,87.89,15000.0,74.5841,74.6861,74.5757,74.6861,15000.0
2012-08-29 13:45:00,87.88,87.92,87.84,87.86,13100.0,74.6776,74.7116,74.6436,74.6606,13100.0
2012-08-29 13:50:00,87.85,87.89,87.81,87.81,11400.0,74.6521,74.6861,74.6181,74.6181,11400.0
2012-08-29 13:55:00,87.79,87.83,87.77,87.81,7800.0,74.6011,74.6351,74.5841,74.6181,7800.0
2012-08-29 14:00:00,87.81,87.85,87.76,87.8,9700.0,74.6181,74.6521,74.5757,74.6096,9700.0
2012-08-29 14:05:00,87.8,87.81,87.76,87.77,12100.0,74.6096,74.6181,74.5757,74.5841,12100.0
2012-08-29 14:10:00,87.77,87.84,87.76,87.79,16400.0,74.5841,74.6436,74.5757,74.6011,16400.0
2012-08-29 14:15:00,87.79,87.82,87.78,87.78,10800.0,74.6011,74.6266,74.5926,74.5926,10800.0
2012-08-29 14:20:00,87.79,87.85,87.78,87.84,9300.0,74.6011,74.6521,74.5926,74.6436,9300.0
2012-08-29 14:25:00,87.85,87.88,87.82,87.85,8700.0,74.6521,74.6776,74.6266,74.6521,8700.0
2012-08-29 14:30:00,87.84,87.87,87.78,87.81,9200.0,74.6436,74.6691,74.5926,74.6181,9200.0
2012-08-29 14:35:00,87.81,87.82,87.77,87.78,7400.0,74.6181,74.6266,74.5841,74.5926,7400.0
2012-08-29 14:40:00,87.77,87.84,87.76,87.78,16800.0,74.5841,74.6436,74.5757,74.5926,16800.0
2012-08-29 14:45:00,87.78,87.82,87.71,87.71,14400.0,74.5926,74.6266,74.5332,74.5332,14400.0
2012-08-29 14:50:00,87.7,87.74,87.67,87.71,13300.0,74.5247,74.5587,74.4992,74.5332,13300.0
2012-08-29 14:55:00,87.7,87.7,87.65,87.66,17600.0,74.5247,74.5247,74.4822,74.4907,17600.0
2012-08-29 15:00:00,87.66,87.7,87.61,87.61,25100.0,74.4907,74.5247,74.4482,74.4482,25100.0
2012-08-29 15:05:00,87.61,87.69,87.59,87.69,15100.0,74.4482,74.5162,74.4312,74.5162,15100.0
2012-08-29 15:10:00,87.68,87.71,87.65,87.7,15300.0,74.5077,74.5332,74.4822,74.5247,15300.0
2012-08-29 15:15:00,87.7,87.75,87.69,87.74,13100.0,74.5247,74.5672,74.5162,74.5587,13100.0
2012-08-29 15:20:00,87.74,87.75,87.72,87.75,22900.0,74.5587,74.5672,74.5417,74.5672,22900.0
2012-08-29 15:25:00,87.75,87.75,87.71,87.75,34900.0,74.5672,74.5672,74.5332,74.5672,34900.0
2012-08-29 15:30:00,87.75,87.75,87.7,87.71,22200.0,74.5672,74.5672,74.5247,74.5332,22200.0
2012-08-29 15:35:00,87.7,87.74,87.68,87.69,26700.0,74.5247,74.5587,74.5077,74.5162,26700.0
2012-08-29 15:40:00,87.69,87.75,87.65,87.73,30900.0,74.5162,74.5672,74.4822,74.5502,30900.0
2012-08-29 15:45:00,87.72,87.73,87.55,87.59,46100.0,74.5417,74.5502,74.3972,74.4312,46100.0
2012-08-29 15:50:00,87.58,87.64,87.55,87.62,44200.0,74.4227,74.4737,74.3972,74.4567,44200.0
2012-08-29 15:55:00,87.61,87.64,87.55,87.63,78200.0,74.4482,74.4737,74.3972,74.4652,78200.0
2012-08-30 09:30:00,87.5,87.59,87.3,87.43,53100.0,74.3547,74.4312,74.1848,74.2952,53100.0
2012-08-30 09:35:00,87.5,87.65,87.47,87.61,9700.0,74.3547,74.4822,74.3292,74.4482,9700.0
2012-08-30 09:40:00,87.61,87.63,87.44,87.5,18900.0,74.4482,74.4652,74.3037,74.3547,18900.0
2012-08-30 09:45:00,87.49,87.54,87.34,87.34,18100.0,74.3462,74.3887,74.2187,74.2187,18100.0
2012-08-30 09:50:00,87.32,87.39,87.26,87.37,14000.0,74.2018,74.2612,74.1508,74.2442,14000.0
2012-08-30 09:55:00,87.37,87.37,87.25,87.28,28000.0,74.2442,74.2442,74.1423,74.1678,28000.0
2012-08-30 10:00:00,87.25,87.34,87.21,87.31,156900.0,74.1423,74.2187,74.1083,74.1933,156900.0
2012-08-30 10:05:00,87.3,87.33,87.23,87.27,14300.0,74.1848,74.2103,74.1253,74.1593,14300.0
2012-08-30 10:10:00,87.29,87.4,87.22,87.34,16200.0,74.1763,74.2697,74.1168,74.2187,16200.0
2012-08-30 10:15:00,87.32,87.33,87.21,87.22,10200.0,74.2018,74.2103,74.1083,74.1168,10200.0
2012-08-30 10:20:00,87.21,87.22,87.12,87.19,19300.0,74.1083,74.1168,74.0318,74.0913,19300.0
2012-08-30 10:25:00,87.18,87.19,87.12,87.15,66700.0,74.0828,74.0913,74.0318,74.0573,66700.0
2012-08-30 10:30:00,87.13,87.16,87.1,87.11,14000.0,74.0403,74.0658,74.0148,74.0233,14000.0
2012-08-30 10:35:00,87.11,87.13,87.0,87.01,26700.0,74.0233,74.0403,73.9298,73.9383,26700.0
2012-08-30 10:40:00,86.99,87.01,86.88,87.0,50300.0,73.9213,73.9383,73.8279,73.9298,50300.0
2012-08-30 10:45:00,87.02,87.08,86.99,87.03,12500.0,73.9468,73.9978,73.9213,73.9553,12500.0
2012-08-30 10:50:00,87.02,87.05,86.94,86.98,10500.0,73.9468,73.9723,73.8788,73.9128,10500.0
2012-08-30 10:55:00,86.99,87.08,86.96,87.01,14800.0,73.9213,73.9978,73.8958,73.9383,14800.0
2012-08-30 11:00:00,87.0,87.07,86.97,87.05,18800.0,73.9298,73.9893,73.9043,73.9723,18800.0
2012-08-30 11:05:00,87.07,87.07,87.01,87.07,16200.0,73.9893,73.9893,73.9383,73.9893,16200.0
2012-08-30 11:10:00,87.07,87.09,87.03,87.07,40000.0,73.9893,74.0063,73.9553,73.9893,40000.0
2012-08-30 11:15:00,87.07,87.22,87.05,87.18,14000.0,73.9893,74.1168,73.9723,74.0828,14000.0
2012-08-30 11:20:00,87.18,87.25,87.17,87.23,42800.0,74.0828,74.1423,74.0743,74.1253,42800.0
2012-08-30 11:25:00,87.23,87.29,87.15,87.2,12700.0,74.1253,74.1763,74.0573,74.0998,12700.0
2012-08-30 11:30:00,87.21,87.24,87.15,87.16,20300.0,74.1083,74.1338,74.0573,74.0658,20300.0
2012-08-30 11:35:00,87.17,87.24,87.14,87.22,6200.0,74.0743,74.1338,74.0488,74.1168,6200.0
2012-08-30 11:40:00,87.18,87.28,87.18,87.23,21900.0,74.0828,74.1678,74.0828,74.1253,21900.0
2012-08-30 11:45:00,87.21,87.23,87.18,87.22,6500.0,74.1083,74.1253,74.0828,74.1168,6500.0
2012-08-30 11:50:00,87.23,87.23,87.18,87.22,7800.0,74.1253,74.1253,74.0828,74.1168,7800.0
2012-08-30 11:55:00,87.22,87.26,87.18,87.2,11200.0,74.1168,74.1508,74.0828,74.0998,11200.0
2012-08-30 12:00:00,87.2,87.2,87.16,87.18,38500.0,74.0998,74.0998,74.0658,74.0828,38500.0
2012-08-30 12:05:00,87.2,87.22,87.17,87.17,7600.0,74.0998,74.1168,74.0743,74.0743,7600.0
2012-08-30 12:10:00,87.19,87.2,87.16,87.17,6200.0,74.0913,74.0998,74.0658,74.0743,6200.0
2012-08-30 12:15:00,87.17,87.25,87.16,87.23,13700.0,74.0743,74.1423,74.0658,74.1253,13700.0
2012-08-30 12:20:00,87.22,87.22,87.19,87.22,4200.0,74.1168,74.1168,74.0913,74.1168,4200.0
2012-08-30 12:25:00,87.22,87.22,87.18,87.22,5900.0,74.1168,74.1168,74.0828,74.1168,5900.0
2012-08-30 12:30:00,87.22,87.3,87.22,87.3,8100.0,74.1168,74.1848,74.1168,74.1848,8100.0
2012-08-30 12:35:00,87.3,87.3,87.26,87.28,2800.0,74.1848,74.1848,74.1508,74.1678,2800.0
2012-08-30 12:40:00,87.28,87.31,87.27,87.27,11700.0,74.1678,74.1933,74.1593,74.1593,11700.0
2012-08-30 12:45:00,87.27,87.3,87.25,87.3,13200.0,74.1593,74.1848,74.1423,74.1848,13200.0
2012-08-30 12:50:00,87.31,87.31,87.26,87.29,25500.0,74.1933,74.1933,74.1508,74.1763,25500.0
2012-08-30 12:55:00,87.26,87.29,87.25,87.28,5300.0,74.1508,74.1763,74.1423,74.1678,5300.0
2012-08-30 13:00:00,87.29,87.31,87.25,87.3,5900.0,74.1763,74.1933,74.1423,74.1848,5900.0
2012-08-30 13:05:00,87.3,87.3,87.23,87.26,5000.0,74.1848,74.1848,74.1253,74.1508,5000.0
2012-08-30 13:10:00,87.25,87.25,87.2,87.23,7400.0,74.1423,74.1423,74.0998,74.1253,7400.0
2012-08-30 13:15:00,87.24,87.31,87.22,87.22,10400.0,74.1338,74.1933,74.1168,74.1168,10400.0
2012-08-30 13:20:00,87.23,87.3,87.21,87.26,12700.0,74.1253,74.1848,74.1083,74.1508,12700.0
2012-08-30 13:25:00,87.25,87.32,87.21,87.3,13800.0,74.1423,74.2018,74.1083,74.1848,13800.0
2012-08-30 13:30:00,87.3,87.31,87.28,87.29,5100.0,74.1848,74.1933,74.1678,74.1763,5100.0
2012-08-30 13:35:00,87.29,87.31,87.26,87.26,9300.0,74.1763,74.1933,74.1508,74.1508,9300.0
2012-08-30 13:40:00,87.27,87.3,87.23,87.29,11000.0,74.1593,74.1848,74.1253,74.1763,11000.0
2012-08-30 13:45:00,87.27,87.34,87.25,87.32,7500.0,74.1593,74.2187,74.1423,74.2018,7500.0
2012-08-30 13:50:00,87.33,87.33,87.28,87.29,13600.0,74.2103,74.2103,74.1678,74.1763,13600.0
2012-08-30 13:55:00,87.29,87.35,87.28,87.33,8100.0,74.1763,74.2272,74.1678,74.2103,8100.0
2012-08-30 14:00:00,87.32,87.38,87.3,87.34,10400.0,74.2018,74.2527,74.1848,74.2187,10400.0
2012-08-30 14:05:00,87.34,87.46,87.34,87.4,40600.0,74.2187,74.3207,74.2187,74.2697,40600.0
2012-08-30 14:10:00,87.4,87.41,87.37,87.39,10300.0,74.2697,74.2782,74.2442,74.2612,10300.0
2012-08-30 14:15:00,87.4,87.46,87.36,87.4,14400.0,74.2697,74.3207,74.2357,74.2697,14400.0
2012-08-30 14:20:00,87.38,87.48,87.37,87.45,20600.0,74.2527,74.3377,74.2442,74.3122,20600.0
2012-08-30 14:25:00,87.46,87.47,87.39,87.42,13600.0,74.3207,74.3292,74.2612,74.2867,13600.0
2012-08-30 14:30:00,87.41,87.44,87.38,87.4,11800.0,74.2782,74.3037,74.2527,74.2697,11800.0
2012-08-30 14:35:00,87.4,87.43,87.32,87.35,16900.0,74.2697,74.2952,74.2018,74.2272,16900.0
2012-08-30 14:40:00,87.35,87.42,87.32,87.42,36000.0,74.2272,74.2867,74.2018,74.2867,36000.0
2012-08-30 14:45:00,87.44,87.46,87.4,87.46,14900.0,74.3037,74.3207,74.2697,74.3207,14900.0
2012-08-30 14:50:00,87.45,87.52,87.42,87.46,18000.0,74.3122,74.3717,74.2867,74.3207,18000.0
2012-08-30 14:55:00,87.47,87.53,87.45,87.51,11500.0,74.3292,74.3802,74.3122,74.3632,11500.0
2012-08-30 15:00:00,87.52,87.52,87.4,87.4,28700.0,74.3717,74.3717,74.2697,74.2697,28700.0
2012-08-30 15:05:00,87.4,87.44,87.34,87.39,25200.0,74.2697,74.3037,74.2187,74.2612,25200.0
2012-08-30 15:10:00,87.39,87.45,87.33,87.35,21800.0,74.2612,74.3122,74.2103,74.2272,21800.0
2012-08-30 15:15:00,87.35,87.45,87.31,87.42,21300.0,74.2272,74.3122,74.1933,74.2867,21300.0
2012-08-30 15:20:00,87.39,87.43,87.34,87.38,24400.0,74.2612,74.2952,74.2187,74.2527,24400.0
2012-08-30 15:25:00,87.39,87.45,87.37,87.44,21200.0,74.2612,74.3122,74.2442,74.3037,21200.0
2012-08-30 15:30:00,87.44,87.56,87.43,87.5,37200.0,74.3037,74.4057,74.2952,74.3547,37200.0
2012-08-30 15:35:00,87.5,87.55,87.47,87.55,60000.0,74.3547,74.3972,74.3292,74.3972,60000.0
2012-08-30 15:40:00,87.54,87.58,87.49,87.53,33800.0,74.3887,74.4227,74.3462,74.3802,33800.0
2012-08-30 15:45:00,87.53,87.53,87.32,87.36,52500.0,74.3802,74.3802,74.2018,74.2357,52500.0
2012-08-30 15:50:00,87.36,87.36,87.24,87.28,51000.0,74.2357,74.2357,74.1338,74.1678,51000.0
2012-08-30 15:55:00,87.28,87.28,87.18,87.19,70600.0,74.1678,74.1678,74.0828,74.0913,70600.0
2012-08-31 09:30:00,87.7,87.79,87.38,87.47,30700.0,74.5247,74.6011,74.2527,74.3292,30700.0
2012-08-31 09:35:00,87.45,87.8,87.44,87.69,9700.0,74.3122,74.6096,74.3037,74.5162,9700.0
2012-08-31 09:40:00,87.71,87.77,87.48,87.48,15700.0,74.5332,74.5841,74.3377,74.3377,15700.0
2012-08-31 09:45:00,87.48,87.53,87.4,87.44,33200.0,74.3377,74.3802,74.2697,74.3037,33200.0
2012-08-31 09:50:00,87.5,87.53,87.44,87.52,10900.0,74.3547,74.3802,74.3037,74.3717,10900.0
2012-08-31 09:55:00,87.52,87.63,87.49,87.6,14100.0,74.3717,74.4652,74.3462,74.4397,14100.0
2012-08-31 10:00:00,87.58,87.61,87.32,87.44,31100.0,74.4227,74.4482,74.2018,74.3037,31100.0
2012-08-31 10:05:00,87.42,87.42,87.16,87.23,38600.0,74.2867,74.2867,74.0658,74.1253,38600.0
2012-08-31 10:10:00,87.24,87.5,87.23,87.45,36300.0,74.1338,74.3547,74.1253,74.3122,36300.0
2012-08-31 10:15:00,87.43,87.76,87.33,87.73,31000.0,74.2952,74.5757,74.2103,74.5502,31000.0
2012-08-31 10:20:00,87.74,87.76,87.61,87.73,27600.0,74.5587,74.5757,74.4482,74.5502,27600.0
2012-08-31 10:25:00,87.69,87.77,87.61,87.62,28500.0,74.5162,74.5841,74.4482,74.4567,28500.0
2012-08-31 10:30:00,87.61,87.72,87.49,87.7,13000.0,74.4482,74.5417,74.3462,74.5247,13000.0
2012-08-31 10:35:00,87.72,87.73,87.55,87.55,8200.0,74.5417,74.5502,74.3972,74.3972,8200.0
2012-08-31 10:40:00,87.56,87.61,87.53,87.58,10100.0,74.4057,74.4482,74.3802,74.4227,10100.0
2012-08-31 10:45:00,87.58,87.67,87.57,87.62,7500.0,74.4227,74.4992,74.4142,74.4567,7500.0
2012-08-31 10:50:00,87.62,87.64,87.51,87.64,12200.0,74.4567,74.4737,74.3632,74.4737,12200.0
2012-08-31 10:55:00,87.64,87.87,87.63,87.78,26400.0,74.4737,74.6691,74.4652,74.5926,26400.0
2012-08-31 11:00:00,87.82,87.97,87.81,87.9,19200.0,74.6266,74.7541,74.6181,74.6946,19200.0
2012-08-31 11:05:00,87.9,87.9,87.77,87.83,18200.0,74.6946,74.6946,74.5841,74.6351,18200.0
2012-08-31 11:10:00,87.81,87.85,87.76,87.79,10000.0,74.6181,74.6521,74.5757,74.6011,10000.0
2012-08-31 11:15:00,87.8,87.84,87.76,87.8,10600.0,74.6096,74.6436,74.5757,74.6096,10600.0
2012-08-31 11:20:00,87.81,87.88,87.81,87.86,10900.0,74.6181,74.6776,74.6181,74.6606,10900.0
2012-08-31 11:25:00,87.88,87.88,87.75,87.76,18000.0,74.6776,74.6776,74.5672,74.5757,18000.0
2012-08-31 11:30:00,87.75,87.82,87.74,87.75,4500.0,74.5672,74.6266,74.5587,74.5672,4500.0
2012-08-31 11:35:00,87.75,87.8,87.72,87.77,5800.0,74.5672,74.6096,74.5417,74.5841,5800.0
2012-08-31 11:40:00,87.77,87.81,87.77,87.79,5100.0,74.5841,74.6181,74.5841,74.6011,5100.0
2012-08-31 11:45:00,87.78,87.81,87.76,87.76,5600.0,74.5926,74.6181,74.5757,74.5757,5600.0
2012-08-31 11:50:00,87.77,87.82,87.71,87.79,12700.0,74.5841,74.6266,74.5332,74.6011,12700.0
2012-08-31 11:55:00,87.79,87.79,87.73,87.75,6700.0,74.6011,74.6011,74.5502,74.5672,6700.0
2012-08-31 12:00:00,87.76,87.78,87.72,87.75,6200.0,74.5757,74.5926,74.5417,74.5672,6200.0
2012-08-31 12:05:00,87.74,87.76,87.52,87.52,11300.0,74.5587,74.5757,74.3717,74.3717,11300.0
2012-08-31 12:10:00,87.52,87.54,87.46,87.54,19000.0,74.3717,74.3887,74.3207,74.3887,19000.0
2012-08-31 12:15:00,87.5,87.51,87.48,87.48,8300.0,74.3547,74.3632,74.3377,74.3377,8300.0
2012-08-31 12:20:00,87.48,87.51,87.4,87.4,33000.0,74.3377,74.3632,74.2697,74.2697,33000.0
2012-08-31 12:25:00,87.44,87.54,87.44,87.47,19600.0,74.3037,74.3887,74.3037,74.3292,19600.0
2012-08-31 12:30:00,87.44,87.57,87.38,87.55,7700.0,74.3037,74.4142,74.2527,74.3972,7700.0
2012-08-31 12:35:00,87.52,87.52,87.44,87.44,11500.0,74.3717,74.3717,74.3037,74.3037,11500.0
2012-08-31 12:40:00,87.44,87.5,87.44,87.49,9500.0,74.3037,74.3547,74.3037,74.3462,9500.0
2012-08-31 12:45:00,87.5,87.5,87.46,87.46,6700.0,74.3547,74.3547,74.3207,74.3207,6700.0
2012-08-31 12:50:00,87.48,87.55,87.42,87.55,10200.0,74.3377,74.3972,74.2867,74.3972,10200.0
2012-08-31 12:55:00,87.53,87.54,87.46,87.46,15000.0,74.3802,74.3887,74.3207,74.3207,15000.0
2012-08-31 13:00:00,87.48,87.49,87.47,87.48,3500.0,74.3377,74.3462,74.3292,74.3377,3500.0
2012-08-31 13:05:00,87.48,87.53,87.44,87.48,12600.0,74.3377,74.3802,74.3037,74.3377,12600.0
2012-08-31 13:10:00,87.49,87.49,87.29,87.36,21600.0,74.3462,74.3462,74.1763,74.2357,21600.0
2012-08-31 13:15:00,87.37,87.4,87.28,87.37,12600.0,74.2442,74.2697,74.1678,74.2442,12600.0
2012-08-31 13:20:00,87.38,87.48,87.36,87.44,12900.0,74.2527,74.3377,74.2357,74.3037,12900.0
2012-08-31 13:25:00,87.44,87.47,87.39,87.4,11200.0,74.3037,74.3292,74.2612,74.2697,11200.0
2012-08-31 13:30:00,87.41,87.51,87.4,87.48,6900.0,74.2782,74.3632,74.2697,74.3377,6900.0
2012-08-31 13:35:00,87.48,87.5,87.45,87.5,10200.0,74.3377,74.3547,74.3122,74.3547,10200.0
2012-08-31 13:40:00,87.5,87.54,87.48,87.52,3600.0,74.3547,74.3887,74.3377,74.3717,3600.0
2012-08-31 13:45:00,87.53,87.55,87.47,87.55,11600.0,74.3802,74.3972,74.3292,74.3972,11600.0
2012-08-31 13:50:00,87.54,87.61,87.52,87.59,6200.0,74.3887,74.4482,74.3717,74.4312,6200.0
2012-08-31 13:55:00,87.6,87.61,87.57,87.59,5400.0,74.4397,74.4482,74.4142,74.4312,5400.0
2012-08-31 14:00:00,87.58,87.65,87.57,87.59,7500.0,74.4227,74.4822,74.4142,74.4312,7500.0
2012-08-31 14:05:00,87.61,87.65,87.6,87.65,4500.0,74.4482,74.4822,74.4397,74.4822,4500.0
2012-08-31 14:10:00,87.63,87.67,87.59,87.61,19700.0,74.4652,74.4992,74.4312,74.4482,19700.0
2012-08-31 14:15:00,87.61,87.71,87.58,87.71,21300.0,74.4482,74.5332,74.4227,74.5332,21300.0
2012-08-31 14:20:00,87.71,87.74,87.7,87.71,9600.0,74.5332,74.5587,74.5247,74.5332,9600.0
2012-08-31 14:25:00,87.71,87.74,87.68,87.72,6100.0,74.5332,74.5587,74.5077,74.5417,6100.0
2012-08-31 14:30:00,87.73,87.73,87.62,87.64,8700.0,74.5502,74.5502,74.4567,74.4737,8700.0
2012-08-31 14:35:00,87.64,87.66,87.63,87.65,6800.0,74.4737,74.4907,74.4652,74.4822,6800.0
2012-08-31 14:40:00,87.63,87.65,87.55,87.56,4800.0,74.4652,74.4822,74.3972,74.4057,4800.0
2012-08-31 14:45:00,87.55,87.61,87.54,87.61,9000.0,74.3972,74.4482,74.3887,74.4482,9000.0
2012-08-31 14:50:00,87.61,87.63,87.56,87.63,13200.0,74.4482,74.4652,74.4057,74.4652,13200.0
2012-08-31 14:55:00,87.62,87.67,87.59,87.63,15500.0,74.4567,74.4992,74.4312,74.4652,15500.0
2012-08-31 15:00:00,87.63,87.63,87.52,87.55,23000.0,74.4652,74.4652,74.3717,74.3972,23000.0
2012-08-31 15:05:00,87.53,87.6,87.53,87.58,15200.0,74.3802,74.4397,74.3802,74.4227,15200.0
2012-08-31 15:10:00,87.59,87.61,87.56,87.59,18200.0,74.4312,74.4482,74.4057,74.4312,18200.0
2012-08-31 15:15:00,87.58,87.66,87.55,87.64,14100.0,74.4227,74.4907,74.3972,74.4737,14100.0
2012-08-31 15:20:00,87.63,87.69,87.63,87.67,14200.0,74.4652,74.5162,74.4652,74.4992,14200.0
2012-08-31 15:25:00,87.67,87.67,87.6,87.6,16900.0,74.4992,74.4992,74.4397,74.4397,16900.0
2012-08-31 15:30:00,87.6,87.62,87.48,87.56,17000.0,74.4397,74.4567,74.3377,74.4057,17000.0
2012-08-31 15:35:00,87.57,87.68,87.56,87.65,20400.0,74.4142,74.5077,74.4057,74.4822,20400.0
2012-08-31 15:40:00,87.65,87.7,87.56,87.57,28100.0,74.4822,74.5247,74.4057,74.4142,28100.0
2012-08-31 15:45:00,87.57,87.6,87.53,87.58,26700.0,74.4142,74.4397,74.3802,74.4227,26700.0
2012-08-31 15:50:00,87.58,87.71,87.55,87.68,36400.0,74.4227,74.5332,74.3972,74.5077,36400.0
2012-08-31 15:55:00,87.69,87.79,87.63,87.63,108900.0,74.5162,74.6011,74.4652,74.4652,108900.0
2012-09-04 09:30:00,87.37,87.66,86.87,87.06,50400.0,74.2442,74.4907,73.8194,73.9808,50400.0
2012-09-04 09:35:00,87.01,87.07,86.9,87.02,36400.0,73.9383,73.9893,73.8449,73.9468,36400.0
2012-09-04 09:40:00,87.07,87.2,86.94,87.03,34500.0,73.9893,74.0998,73.8788,73.9553,34500.0
2012-09-04 09:45:00,87.0,87.14,87.0,87.14,43400.0,73.9298,74.0488,73.9298,74.0488,43400.0
2012-09-04 09:50:00,87.13,87.27,87.09,87.27,41000.0,74.0403,74.1593,74.0063,74.1593,41000.0
2012-09-04 09:55:00,87.27,87.3,87.11,87.18,27300.0,74.1593,74.1848,74.0233,74.0828,27300.0
2012-09-04 10:00:00,87.12,87.19,87.02,87.17,19100.0,74.0318,74.0913,73.9468,74.0743,19100.0
2012-09-04 10:05:00,87.17,87.23,87.17,87.19,53000.0,74.0743,74.1253,74.0743,74.0913,53000.0
2012-09-04 10:10:00,87.2,87.29,87.18,87.27,33500.0,74.0998,74.1763,74.0828,74.1593,33500.0
2012-09-04 10:15:00,87.27,87.34,87.22,87.31,20700.0,74.1593,74.2187,74.1168,74.1933,20700.0
2012-09-04 10:20:00,87.34,87.36,87.2,87.28,35500.0,74.2187,74.2357,74.0998,74.1678,35500.0
2012-09-04 10:25:00,87.26,87.29,87.2,87.29,15500.0,74.1508,74.1763,74.0998,74.1763,15500.0
2012-09-04 10:30:00,87.28,87.3,87.19,87.2,28100.0,74.1678,74.1848,74.0913,74.0998,28100.0
2012-09-04 10:35:00,87.19,87.35,87.19,87.27,29700.0,74.0913,74.2272,74.0913,74.1593,29700.0
2012-09-04 10:40:00,87.24,87.24,87.14,87.15,9100.0,74.1338,74.1338,74.0488,74.0573,9100.0
2012-09-04 10:45:00,87.15,87.17,87.0,87.01,18400.0,74.0573,74.0743,73.9298,73.9383,18400.0
2012-09-04 10:50:00,87.04,87.15,87.03,87.08,18900.0,73.9638,74.0573,73.9553,73.9978,18900.0
2012-09-04 10:55:00,87.09,87.09,86.9,87.0,22300.0,74.0063,74.0063,73.8449,73.9298,22300.0
2012-09-04 11:00:00,87.0,87.05,86.98,87.0,20300.0,73.9298,73.9723,73.9128,73.9298,20300.0
2012-09-04 11:05:00,87.0,87.04,86.99,87.04,16900.0,73.9298,73.9638,73.9213,73.9638,16900.0
2012-09-04 11:10:00,87.03,87.13,87.03,87.11,24400.0,73.9553,74.0403,73.9553,74.0233,24400.0
2012-09-04 11:15:00,87.11,87.14,87.09,87.14,14800.0,74.0233,74.0488,74.0063,74.0488,14800.0
2012-09-04 11:20:00,87.13,87.19,87.12,87.17,14800.0,74.0403,74.0913,74.0318,74.0743,14800.0
2012-09-04 11:25:00,87.18,87.39,87.15,87.38,23100.0,74.0828,74.2612,74.0573,74.2527,23100.0
2012-09-04 11:30:00,87.38,87.47,87.35,87.38,27400.0,74.2527,74.3292,74.2272,74.2527,27400.0
2012-09-04 11:35:00,87.38,87.48,87.35,87.48,22800.0,74.2527,74.3377,74.2272,74.3377,22800.0
2012-09-04 11:40:00,87.47,87.56,87.4,87.55,56600.0,74.3292,74.4057,74.2697,74.3972,56600.0
2012-09-04 11:45:00,87.55,87.56,87.48,87.5,28200.0,74.3972,74.4057,74.3377,74.3547,28200.0
2012-09-04 11:50:00,87.5,87.52,87.47,87.5,15900.0,74.3547,74.3717,74.3292,74.3547,15900.0
2012-09-04 11:55:00,87.5,87.52,87.48,87.5,19200.0,74.3547,74.3717,74.3377,74.3547,19200.0
2012-09-04 12:00:00,87.5,87.53,87.48,87.5,28800.0,74.3547,74.3802,74.3377,74.3547,28800.0
2012-09-04 12:05:00,87.5,87.51,87.49,87.5,10300.0,74.3547,74.3632,74.3462,74.3547,10300.0
2012-09-04 12:10:00,87.5,87.52,87.49,87.5,5200.0,74.3547,74.3717,74.3462,74.3547,5200.0
2012-09-04 12:15:00,87.5,87.51,87.49,87.5,24500.0,74.3547,74.3632,74.3462,74.3547,24500.0
2012-09-04 12:20:00,87.5,87.52,87.46,87.47,14100.0,74.3547,74.3717,74.3207,74.3292,14100.0
2012-09-04 12:25:00,87.45,87.5,87.4,87.49,24200.0,74.3122,74.3547,74.2697,74.3462,24200.0
2012-09-04 12:30:00,87.49,87.5,87.47,87.5,8800.0,74.3462,74.3547,74.3292,74.3547,8800.0
2012-09-04 12:35:00,87.49,87.49,87.45,87.47,8500.0,74.3462,74.3462,74.3122,74.3292,8500.0
2012-09-04 12:40:00,87.46,87.5,87.43,87.48,8100.0,74.3207,74.3547,74.2952,74.3377,8100.0
2012-09-04 12:45:00,87.46,87.47,87.42,87.42,13000.0,74.3207,74.3292,74.2867,74.2867,13000.0
2012-09-04 12:50:00,87.41,87.44,87.38,87.44,10300.0,74.2782,74.3037,74.2527,74.3037,10300.0
2012-09-04 12:55:00,87.43,87.46,87.38,87.41,12100.0,74.2952,74.3207,74.2527,74.2782,12100.0
2012-09-04 13:00:00,87.42,87.44,87.39,87.4,3900.0,74.2867,74.3037,74.2612,74.2697,3900.0
2012-09-04 13:05:00,87.4,87.48,87.4,87.46,26000.0,74.2697,74.3377,74.2697,74.3207,26000.0
2012-09-04 13:10:00,87.47,87.47,87.37,87.47,16300.0,74.3292,74.3292,74.2442,74.3292,16300.0
2012-09-04 13:15:00,87.44,87.45,87.4,87.45,5100.0,74.3037,74.3122,74.2697,74.3122,5100.0
2012-09-04 13:20:00,87.45,87.51,87.45,87.51,6200.0,74.3122,74.3632,74.3122,74.3632,6200.0
2012-09-04 13:25:00,87.52,87.56,87.48,87.52,12500.0,74.3717,74.4057,74.3377,74.3717,12500.0
2012-09-04 13:30:00,87.52,87.57,87.45,87.45,16700.0,74.3717,74.4142,74.3122,74.3122,16700.0
2012-09-04 13:35:00,87.44,87.52,87.44,87.51,7200.0,74.3037,74.3717,74.3037,74.3632,7200.0
2012-09-04 13:40:00,87.5,87.51,87.48,87.51,13800.0,74.3547,74.3632,74.3377,74.3632,13800.0
2012-09-04 13:45:00,87.51,87.53,87.46,87.47,36800.0,74.3632,74.3802,74.3207,74.3292,36800.0
2012-09-04 13:50:00,87.47,87.52,87.46,87.52,8300.0,74.3292,74.3717,74.3207,74.3717,8300.0
2012-09-04 13:55:00,87.54,87.56,87.52,87.55,6800.0,74.3887,74.4057,74.3717,74.3972,6800.0
2012-09-04 14:00:00,87.54,87.55,87.46,87.53,22200.0,74.3887,74.3972,74.3207,74.3802,22200.0
2012-09-04 14:05:00,87.52,87.64,87.5,87.61,18500.0,74.3717,74.4737,74.3547,74.4482,18500.0
2012-09-04 14:10:00,87.62,87.67,87.59,87.65,11300.0,74.4567,74.4992,74.4312,74.4822,11300.0
2012-09-04 14:15:00,87.67,87.73,87.64,87.72,9400.0,74.4992,74.5502,74.4737,74.5417,9400.0
2012-09-04 14:20:00,87.74,87.8,87.69,87.71,10000.0,74.5587,74.6096,74.5162,74.5332,10000.0
2012-09-04 14:25:00,87.72,87.74,87.67,87.72,9000.0,74.5417,74.5587,74.4992,74.5417,9000.0
2012-09-04 14:30:00,87.73,87.87,87.71,87.87,12700.0,74.5502,74.6691,74.5332,74.6691,12700.0
2012-09-04 14:35:00,87.89,88.11,87.89,88.04,19000.0,74.6861,74.8731,74.6861,74.8136,19000.0
2012-09-04 14:40:00,88.04,88.05,87.93,87.95,14100.0,74.8136,74.8221,74.7201,74.7371,14100.0
2012-09-04 14:45:00,87.98,87.98,87.88,87.91,10400.0,74.7626,74.7626,74.6776,74.7031,10400.0
2012-09-04 14:50:00,87.91,87.92,87.8,87.81,16200.0,74.7031,74.7116,74.6096,74.6181,16200.0
2012-09-04 14:55:00,87.81,87.89,87.8,87.83,17800.0,74.6181,74.6861,74.6096,74.6351,17800.0
2012-09-04 15:00:00,87.84,87.85,87.75,87.75,12700.0,74.6436,74.6521,74.5672,74.5672,12700.0
2012-09-04 15:05:00,87.75,87.88,87.75,87.87,17300.0,74.5672,74.6776,74.5672,74.6691,17300.0
2012-09-04 15:10:00,87.88,87.88,87.77,87.77,8400.0,74.6776,74.6776,74.5841,74.5841,8400.0
2012-09-04 15:15:00,87.75,87.83,87.75,87.77,13400.0,74.5672,74.6351,74.5672,74.5841,13400.0
2012-09-04 15:20:00,87.77,87.82,87.74,87.79,31600.0,74.5841,74.6266,74.5587,74.6011,31600.0
2012-09-04 15:25:00,87.77,87.82,87.75,87.82,13200.0,74.5841,74.6266,74.5672,74.6266,13200.0
2012-09-04 15:30:00,87.82,87.86,87.75,87.77,26900.0,74.6266,74.6606,74.5672,74.5841,26900.0
2012-09-04 15:35:00,87.78,87.79,87.68,87.69,20600.0,74.5926,74.6011,74.5077,74.5162,20600.0
2012-09-04 15:40:00,87.69,87.71,87.62,87.63,30900.0,74.5162,74.5332,74.4567,74.4652,30900.0
2012-09-04 15:45:00,87.62,87.71,87.57,87.71,33400.0,74.4567,74.5332,74.4142,74.5332,33400.0
2012-09-04 15:50:00,87.7,87.73,87.68,87.71,51300.0,74.5247,74.5502,74.5077,74.5332,51300.0
2012-09-04 15:55:00,87.7,87.7,87.53,87.54,114600.0,74.5247,74.5247,74.3802,74.3887,114600.0
2012-09-05 09:30:00,85.59,86.22,85.31,85.72,438400.0,72.7317,73.267,72.4937,72.8421,438400.0
2012-09-05 09:35:00,85.72,85.94,85.41,85.74,335900.0,72.8421,73.0291,72.5787,72.8591,335900.0
2012-09-05 09:40:00,85.74,85.95,85.68,85.83,201700.0,72.8591,73.0376,72.8081,72.9356,201700.0
2012-09-05 09:45:00,85.81,85.93,85.76,85.86,282300.0,72.9186,73.0206,72.8761,72.9611,282300.0
2012-09-05 09:50:00,85.86,86.38,85.76,86.17,334800.0,72.9611,73.403,72.8761,73.2245,334800.0
2012-09-05 09:55:00,86.17,86.19,86.01,86.13,98000.0,73.2245,73.2415,73.0886,73.1905,98000.0
2012-09-05 10:00:00,86.13,86.38,86.08,86.25,106700.0,73.1905,73.403,73.148,73.2925,106700.0
2012-09-05 10:05:00,86.25,86.63,86.23,86.55,190900.0,73.2925,73.6154,73.2755,73.5474,190900.0
2012-09-05 10:10:00,86.53,87.05,86.51,86.91,305100.0,73.5304,73.9723,73.5134,73.8533,305100.0
2012-09-05 10:15:00,86.9,87.17,86.84,86.96,170400.0,73.8449,74.0743,73.7939,73.8958,170400.0
2012-09-05 10:20:00,86.96,87.09,86.82,86.99,113700.0,73.8958,74.0063,73.7769,73.9213,113700.0
2012-09-05 10:25:00,86.99,87.08,86.71,86.75,129800.0,73.9213,73.9978,73.6834,73.7174,129800.0
2012-09-05 10:30:00,86.78,86.88,86.59,86.59,78400.0,73.7429,73.8279,73.5814,73.5814,78400.0
2012-09-05 10:35:00,86.62,86.63,86.43,86.55,98500.0,73.6069,73.6154,73.4455,73.5474,98500.0
2012-09-05 10:40:00,86.55,86.55,86.43,86.52,58600.0,73.5474,73.5474,73.4455,73.5219,58600.0
2012-09-05 10:45:00,86.52,86.53,86.32,86.38,63000.0,73.5219,73.5304,73.352,73.403,63000.0
2012-09-05 10:50:00,86.36,86.39,86.29,86.34,74100.0,73.386,73.4115,73.3265,73.369,74100.0
2012-09-05 10:55:00,86.31,86.44,86.26,86.3,65400.0,73.3435,73.454,73.301,73.335,65400.0
2012-09-05 11:00:00,86.3,86.39,86.26,86.36,43900.0,73.335,73.4115,73.301,73.386,43900.0
2012-09-05 11:05:00,86.36,86.42,86.26,86.32,55100.0,73.386,73.437,73.301,73.352,55100.0
2012-09-05 11:10:00,86.31,86.53,86.3,86.53,71700.0,73.3435,73.5304,73.335,73.5304,71700.0
2012-09-05 11:15:00,86.52,86.53,86.37,86.43,33600.0,73.5219,73.5304,73.3945,73.4455,33600.0
2012-09-05 11:20:00,86.43,86.44,86.35,86.35,27100.0,73.4455,73.454,73.3775,73.3775,27100.0
2012-09-05 11:25:00,86.35,86.63,86.35,86.63,39800.0,73.3775,73.6154,73.3775,73.6154,39800.0
2012-09-05 11:30:00,86.59,86.62,86.5,86.5,22700.0,73.5814,73.6069,73.5049,73.5049,22700.0
2012-09-05 11:35:00,86.51,86.69,86.48,86.62,24700.0,73.5134,73.6664,73.4879,73.6069,24700.0
2012-09-05 11:40:00,86.61,86.61,86.49,86.5,15000.0,73.5984,73.5984,73.4964,73.5049,15000.0
2012-09-05 11:45:00,86.5,86.5,86.36,86.48,34400.0,73.5049,73.5049,73.386,73.4879,34400.0
2012-09-05 11:50:00,86.48,86.65,86.47,86.51,59600.0,73.4879,73.6324,73.4795,73.5134,59600.0
2012-09-05 11:55:00,86.51,86.56,86.43,86.44,21700.0,73.5134,73.5559,73.4455,73.454,21700.0
2012-09-05 12:00:00,86.44,86.45,86.32,86.33,35900.0,73.454,73.4625,73.352,73.3605,35900.0
2012-09-05 12:05:00,86.32,86.47,86.3,86.47,38000.0,73.352,73.4795,73.335,73.4795,38000.0
2012-09-05 12:10:00,86.47,86.52,86.42,86.46,50100.0,73.4795,73.5219,73.437,73.471,50100.0
2012-09-05 12:15:00,86.44,86.46,86.35,86.46,24700.0,73.454,73.471,73.3775,73.471,24700.0
2012-09-05 12:20:00,86.46,86.48,86.32,86.32,17900.0,73.471,73.4879,73.352,73.352,17900.0
2012-09-05 12:25:00,86.33,86.37,86.32,86.36,19300.0,73.3605,73.3945,73.352,73.386,19300.0
2012-09-05 12:30:00,86.37,86.42,86.36,86.42,22000.0,73.3945,73.437,73.386,73.437,22000.0
2012-09-05 12:35:00,86.4,86.41,86.35,86.38,12000.0,73.42,73.4285,73.3775,73.403,12000.0
2012-09-05 12:40:00,86.38,86.39,86.36,86.39,11900.0,73.403,73.4115,73.386,73.4115,11900.0
2012-09-05 12:45:00,86.38,86.52,86.37,86.51,52000.0,73.403,73.5219,73.3945,73.5134,52000.0
2012-09-05 12:50:00,86.51,86.57,86.5,86.56,26900.0,73.5134,73.5644,73.5049,73.5559,26900.0
2012-09-05 12:55:00,86.55,86.59,86.53,86.56,27100.0,73.5474,73.5814,73.5304,73.5559,27100.0
2012-09-05 13:00:00,86.52,86.54,86.41,86.42,15400.0,73.5219,73.5389,73.4285,73.437,15400.0
2012-09-05 13:05:00,86.42,86.46,86.42,86.46,16400.0,73.437,73.471,73.437,73.471,16400.0
2012-09-05 13:10:00,86.46,86.47,86.43,86.47,13400.0,73.471,73.4795,73.4455,73.4795,13400.0
2012-09-05 13:15:00,86.46,86.49,86.42,86.42,32700.0,73.471,73.4964,73.437,73.437,32700.0
2012-09-05 13:20:00,86.42,86.43,86.35,86.37,16000.0,73.437,73.4455,73.3775,73.3945,16000.0
2012-09-05 13:25:00,86.35,86.37,86.33,86.35,10500.0,73.3775,73.3945,73.3605,73.3775,10500.0
2012-09-05 13:30:00,86.33,86.34,86.2,86.23,43500.0,73.3605,73.369,73.25,73.2755,43500.0
2012-09-05 13:35:00,86.22,86.24,86.1,86.14,20600.0,73.267,73.284,73.165,73.199,20600.0
2012-09-05 13:40:00,86.13,86.19,86.12,86.19,90400.0,73.1905,73.2415,73.182,73.2415,90400.0
2012-09-05 13:45:00,86.19,86.2,86.08,86.12,35200.0,73.2415,73.25,73.148,73.182,35200.0
2012-09-05 13:50:00,86.13,86.18,86.11,86.17,24000.0,73.1905,73.233,73.1735,73.2245,24000.0
2012-09-05 13:55:00,86.18,86.24,86.16,86.17,29600.0,73.233,73.284,73.216,73.2245,29600.0
2012-09-05 14:00:00,86.17,86.19,86.11,86.16,26200.0,73.2245,73.2415,73.1735,73.216,26200.0
2012-09-05 14:05:00,86.16,86.18,86.13,86.15,32700.0,73.216,73.233,73.1905,73.2075,32700.0
2012-09-05 14:10:00,86.15,86.17,86.14,86.15,19800.0,73.2075,73.2245,73.199,73.2075,19800.0
2012-09-05 14:15:00,86.16,86.16,86.1,86.1,23700.0,73.216,73.216,73.165,73.165,23700.0
2012-09-05 14:20:00,86.11,86.23,86.1,86.18,30700.0,73.1735,73.2755,73.165,73.233,30700.0
2012-09-05 14:25:00,86.18,86.19,86.12,86.13,17800.0,73.233,73.2415,73.182,73.1905,17800.0
2012-09-05 14:30:00,86.13,86.15,86.11,86.12,29300.0,73.1905,73.2075,73.1735,73.182,29300.0
2012-09-05 14:35:00,86.13,86.15,86.05,86.06,37800.0,73.1905,73.2075,73.1225,73.131,37800.0
2012-09-05 14:40:00,86.07,86.09,85.91,85.96,48300.0,73.1395,73.1565,73.0036,73.0461,48300.0
2012-09-05 14:45:00,85.95,85.98,85.85,85.87,32900.0,73.0376,73.0631,72.9526,72.9696,32900.0
2012-09-05 14:50:00,85.87,85.91,85.83,85.91,30300.0,72.9696,73.0036,72.9356,73.0036,30300.0
2012-09-05 14:55:00,85.9,85.94,85.79,85.88,33200.0,72.9951,73.0291,72.9016,72.9781,33200.0
2012-09-05 15:00:00,85.87,85.9,85.76,85.81,43000.0,72.9696,72.9951,72.8761,72.9186,43000.0
2012-09-05 15:05:00,85.8,85.81,85.7,85.71,42100.0,72.9101,72.9186,72.8251,72.8336,42100.0
2012-09-05 15:10:00,85.72,85.75,85.6,85.68,59500.0,72.8421,72.8676,72.7402,72.8081,59500.0
2012-09-05 15:15:00,85.69,85.69,85.58,85.62,45300.0,72.8166,72.8166,72.7232,72.7571,45300.0
2012-09-05 15:20:00,85.63,85.66,85.56,85.58,40200.0,72.7656,72.7911,72.7062,72.7232,40200.0
2012-09-05 15:25:00,85.58,85.66,85.58,85.63,39800.0,72.7232,72.7911,72.7232,72.7656,39800.0
2012-09-05 15:30:00,85.64,85.8,85.62,85.77,68100.0,72.7741,72.9101,72.7571,72.8846,68100.0
2012-09-05 15:35:00,85.78,85.78,85.61,85.61,72500.0,72.8931,72.8931,72.7486,72.7486,72500.0
2012-09-05 15:40:00,85.61,85.74,85.61,85.7,55200.0,72.7486,72.8591,72.7486,72.8251,55200.0
2012-09-05 15:45:00,85.68,85.75,85.62,85.75,92800.0,72.8081,72.8676,72.7571,72.8676,92800.0
2012-09-05 15:50:00,85.75,85.75,85.71,85.73,76500.0,72.8676,72.8676,72.8336,72.8506,76500.0
2012-09-05 15:55:00,85.74,85.84,85.7,85.8,167400.0,72.8591,72.9441,72.8251,72.9101,167400.0
2012-09-06 09:30:00,85.87,86.49,85.87,86.41,90500.0,73.0863,73.614,73.0863,73.5459,90500.0
2012-09-06 09:35:00,86.34,86.6,86.15,86.6,38400.0,73.4863,73.7076,73.3246,73.7076,38400.0
2012-09-06 09:40:00,86.6,86.62,86.1,86.16,31500.0,73.7076,73.7246,73.282,73.3331,31500.0
2012-09-06 09:45:00,86.17,86.34,86.17,86.34,28900.0,73.3416,73.4863,73.3416,73.4863,28900.0
2012-09-06 09:50:00,86.34,86.46,86.33,86.37,25300.0,73.4863,73.5885,73.4778,73.5119,25300.0
2012-09-06 09:55:00,86.36,86.4,86.25,86.26,26000.0,73.5033,73.5374,73.4097,73.4182,26000.0
2012-09-06 10:00:00,86.27,86.84,86.27,86.77,62900.0,73.4267,73.9119,73.4267,73.8523,62900.0
2012-09-06 10:05:00,86.79,86.81,86.61,86.66,46100.0,73.8693,73.8863,73.7161,73.7587,46100.0
2012-09-06 10:10:00,86.68,86.69,86.45,86.48,22600.0,73.7757,73.7842,73.5799,73.6055,22600.0
2012-09-06 10:15:00,86.48,86.64,86.48,86.55,18700.0,73.6055,73.7417,73.6055,73.6651,18700.0
2012-09-06 10:20:00,86.56,86.56,86.42,86.48,19100.0,73.6736,73.6736,73.5544,73.6055,19100.0
2012-09-06 10:25:00,86.48,86.66,86.47,86.62,22700.0,73.6055,73.7587,73.597,73.7246,22700.0
2012-09-06 10:30:00,86.64,86.78,86.63,86.76,23500.0,73.7417,73.8608,73.7331,73.8438,23500.0
2012-09-06 10:35:00,86.78,87.0,86.78,86.97,74500.0,73.8608,74.0481,73.8608,74.0225,74500.0
2012-09-06 10:40:00,86.96,87.0,86.85,86.85,23500.0,74.014,74.0481,73.9204,73.9204,23500.0
2012-09-06 10:45:00,86.87,86.92,86.82,86.89,14900.0,73.9374,73.98,73.8949,73.9544,14900.0
2012-09-06 10:50:00,86.9,86.92,86.8,86.85,19600.0,73.9629,73.98,73.8778,73.9204,19600.0
2012-09-06 10:55:00,86.89,86.94,86.88,86.92,46200.0,73.9544,73.997,73.9459,73.98,46200.0
2012-09-06 11:00:00,86.91,86.95,86.87,86.89,33400.0,73.9715,74.0055,73.9374,73.9544,33400.0
2012-09-06 11:05:00,86.88,86.93,86.85,86.88,23600.0,73.9459,73.9885,73.9204,73.9459,23600.0
2012-09-06 11:10:00,86.89,86.95,86.85,86.92,20200.0,73.9544,74.0055,73.9204,73.98,20200.0
2012-09-06 11:15:00,86.9,86.94,86.82,86.82,26300.0,73.9629,73.997,73.8949,73.8949,26300.0
2012-09-06 11:20:00,86.8,86.82,86.76,86.81,17500.0,73.8778,73.8949,73.8438,73.8863,17500.0
2012-09-06 11:25:00,86.81,86.88,86.79,86.81,20300.0,73.8863,73.9459,73.8693,73.8863,20300.0
2012-09-06 11:30:00,86.81,86.92,86.81,86.88,27600.0,73.8863,73.98,73.8863,73.9459,27600.0
2012-09-06 11:35:00,86.89,87.06,86.88,87.03,19900.0,73.9544,74.0991,73.9459,74.0736,19900.0
2012-09-06 11:40:00,87.01,87.05,86.98,87.05,12800.0,74.0566,74.0906,74.031,74.0906,12800.0
2012-09-06 11:45:00,87.05,87.08,87.03,87.06,18900.0,74.0906,74.1162,74.0736,74.0991,18900.0
2012-09-06 11:50:00,87.07,87.07,87.01,87.01,13800.0,74.1076,74.1076,74.0566,74.0566,13800.0
2012-09-06 11:55:00,87.02,87.09,87.01,87.01,20500.0,74.0651,74.1247,74.0566,74.0566,20500.0
2012-09-06 12:00:00,87.0,87.09,87.0,87.08,93600.0,74.0481,74.1247,74.0481,74.1162,93600.0
2012-09-06 12:05:00,87.07,87.2,87.07,87.14,27900.0,74.1076,74.2183,74.1076,74.1672,27900.0
2012-09-06 12:10:00,87.14,87.24,87.12,87.21,15700.0,74.1672,74.2523,74.1502,74.2268,15700.0
2012-09-06 12:15:00,87.22,87.26,87.12,87.12,14000.0,74.2353,74.2694,74.1502,74.1502,14000.0
2012-09-06 12:20:00,87.13,87.2,87.11,87.11,21100.0,74.1587,74.2183,74.1417,74.1417,21100.0
2012-09-06 12:25:00,87.1,87.13,87.03,87.07,29100.0,74.1332,74.1587,74.0736,74.1076,29100.0
2012-09-06 12:30:00,87.08,87.15,87.06,87.1,11900.0,74.1162,74.1757,74.0991,74.1332,11900.0
2012-09-06 12:35:00,87.1,87.2,87.09,87.2,12500.0,74.1332,74.2183,74.1247,74.2183,12500.0
2012-09-06 12:40:00,87.17,87.23,87.15,87.23,18400.0,74.1928,74.2438,74.1757,74.2438,18400.0
2012-09-06 12:45:00,87.24,87.31,87.22,87.31,24800.0,74.2523,74.3119,74.2353,74.3119,24800.0
2012-09-06 12:50:00,87.31,87.38,87.3,87.34,23100.0,74.3119,74.3715,74.3034,74.3374,23100.0
2012-09-06 12:55:00,87.34,87.35,87.32,87.34,16300.0,74.3374,74.346,74.3204,74.3374,16300.0
2012-09-06 13:00:00,87.33,87.35,87.3,87.35,11500.0,74.3289,74.346,74.3034,74.346,11500.0
2012-09-06 13:05:00,87.35,87.35,87.28,87.31,10100.0,74.346,74.346,74.2864,74.3119,10100.0
2012-09-06 13:10:00,87.32,87.34,87.26,87.3,12100.0,74.3204,74.3374,74.2694,74.3034,12100.0
2012-09-06 13:15:00,87.29,87.31,87.25,87.3,9700.0,74.2949,74.3119,74.2608,74.3034,9700.0
2012-09-06 13:20:00,87.3,87.31,87.25,87.28,7800.0,74.3034,74.3119,74.2608,74.2864,7800.0
2012-09-06 13:25:00,87.26,87.29,87.21,87.23,8900.0,74.2694,74.2949,74.2268,74.2438,8900.0
2012-09-06 13:30:00,87.24,87.25,87.21,87.23,8500.0,74.2523,74.2608,74.2268,74.2438,8500.0
2012-09-06 13:35:00,87.23,87.29,87.22,87.28,17400.0,74.2438,74.2949,74.2353,74.2864,17400.0
2012-09-06 13:40:00,87.28,87.29,87.22,87.24,26500.0,74.2864,74.2949,74.2353,74.2523,26500.0
2012-09-06 13:45:00,87.24,87.3,87.24,87.28,19900.0,74.2523,74.3034,74.2523,74.2864,19900.0
2012-09-06 13:50:00,87.28,87.35,87.27,87.35,16500.0,74.2864,74.346,74.2779,74.346,16500.0
2012-09-06 13:55:00,87.36,87.4,87.36,87.38,20400.0,74.3545,74.3885,74.3545,74.3715,20400.0
2012-09-06 14:00:00,87.38,87.38,87.35,87.38,20800.0,74.3715,74.3715,74.346,74.3715,20800.0
2012-09-06 14:05:00,87.38,87.4,87.35,87.35,19700.0,74.3715,74.3885,74.346,74.346,19700.0
2012-09-06 14:10:00,87.35,87.42,87.3,87.41,21400.0,74.346,74.4055,74.3034,74.397,21400.0
2012-09-06 14:15:00,87.41,87.47,87.41,87.47,15500.0,74.397,74.4481,74.397,74.4481,15500.0
2012-09-06 14:20:00,87.47,87.47,87.42,87.43,26200.0,74.4481,74.4481,74.4055,74.414,26200.0
2012-09-06 14:25:00,87.42,87.43,87.29,87.35,39000.0,74.4055,74.414,74.2949,74.346,39000.0
2012-09-06 14:30:00,87.34,87.4,87.34,87.4,16700.0,74.3374,74.3885,74.3374,74.3885,16700.0
2012-09-06 14:35:00,87.4,87.43,87.39,87.42,18600.0,74.3885,74.414,74.38,74.4055,18600.0
2012-09-06 14:40:00,87.42,87.5,87.41,87.5,40300.0,74.4055,74.4736,74.397,74.4736,40300.0
2012-09-06 14:45:00,87.5,87.54,87.48,87.53,45300.0,74.4736,74.5077,74.4566,74.4992,45300.0
2012-09-06 14:50:00,87.51,87.6,87.48,87.6,25000.0,74.4821,74.5587,74.4566,74.5587,25000.0
2012-09-06 14:55:00,87.59,87.61,87.56,87.59,37100.0,74.5502,74.5672,74.5247,74.5502,37100.0
2012-09-06 15:00:00,87.59,87.59,87.49,87.5,35900.0,74.5502,74.5502,74.4651,74.4736,35900.0
2012-09-06 15:05:00,87.5,87.52,87.48,87.49,26600.0,74.4736,74.4906,74.4566,74.4651,26600.0
2012-09-06 15:10:00,87.5,87.5,87.3,87.31,37800.0,74.4736,74.4736,74.3034,74.3119,37800.0
2012-09-06 15:15:00,87.29,87.32,87.24,87.24,50700.0,74.2949,74.3204,74.2523,74.2523,50700.0
2012-09-06 15:20:00,87.25,87.25,87.12,87.13,39400.0,74.2608,74.2608,74.1502,74.1587,39400.0
2012-09-06 15:25:00,87.13,87.13,87.1,87.13,39400.0,74.1587,74.1587,74.1332,74.1587,39400.0
2012-09-06 15:30:00,87.13,87.39,87.12,87.39,77900.0,74.1587,74.38,74.1502,74.38,77900.0
2012-09-06 15:35:00,87.39,87.49,87.38,87.44,143200.0,74.38,74.4651,74.3715,74.4226,143200.0
2012-09-06 15:40:00,87.43,87.48,87.41,87.42,48500.0,74.414,74.4566,74.397,74.4055,48500.0
2012-09-06 15:45:00,87.42,87.56,87.4,87.56,71700.0,74.4055,74.5247,74.3885,74.5247,71700.0
2012-09-06 15:50:00,87.57,87.64,87.48,87.54,102100.0,74.5332,74.5928,74.4566,74.5077,102100.0
2012-09-06 15:55:00,87.53,87.56,87.5,87.53,104000.0,74.4992,74.5247,74.4736,74.4992,104000.0
2012-09-07 09:30:00,87.5,87.57,87.43,87.5,57400.0,74.4736,74.5332,74.414,74.4736,57400.0
2012-09-07 09:35:00,87.48,87.5,87.29,87.3,43800.0,74.4566,74.4736,74.2949,74.3034,43800.0
2012-09-07 09:40:00,87.3,87.33,87.09,87.2,40300.0,74.3034,74.3289,74.1247,74.2183,40300.0
2012-09-07 09:45:00,87.19,87.42,87.19,87.3,22800.0,74.2098,74.4055,74.2098,74.3034,22800.0
2012-09-07 09:50:00,87.29,87.4,87.23,87.23,23100.0,74.2949,74.3885,74.2438,74.2438,23100.0
2012-09-07 09:55:00,87.23,87.38,87.21,87.38,23100.0,74.2438,74.3715,74.2268,74.3715,23100.0
2012-09-07 10:00:00,87.36,87.42,87.25,87.4,32200.0,74.3545,74.4055,74.2608,74.3885,32200.0
2012-09-07 10:05:00,87.41,87.46,87.37,87.39,14400.0,74.397,74.4396,74.363,74.38,14400.0
2012-09-07 10:10:00,87.4,87.57,87.39,87.47,28100.0,74.3885,74.5332,74.38,74.4481,28100.0
2012-09-07 10:15:00,87.48,87.58,87.41,87.44,26200.0,74.4566,74.5417,74.397,74.4226,26200.0
2012-09-07 10:20:00,87.44,87.52,87.42,87.52,19100.0,74.4226,74.4906,74.4055,74.4906,19100.0
2012-09-07 10:25:00,87.5,87.53,87.44,87.46,15000.0,74.4736,74.4992,74.4226,74.4396,15000.0
2012-09-07 10:30:00,87.46,87.46,87.32,87.42,17000.0,74.4396,74.4396,74.3204,74.4055,17000.0
2012-09-07 10:35:00,87.43,87.46,87.33,87.34,18300.0,74.414,74.4396,74.3289,74.3374,18300.0
2012-09-07 10:40:00,87.34,87.4,87.33,87.34,13200.0,74.3374,74.3885,74.3289,74.3374,13200.0
2012-09-07 10:45:00,87.35,87.37,87.32,87.34,12400.0,74.346,74.363,74.3204,74.3374,12400.0
2012-09-07 10:50:00,87.34,87.37,87.27,87.29,36600.0,74.3374,74.363,74.2779,74.2949,36600.0
2012-09-07 10:55:00,87.29,87.31,87.25,87.26,30500.0,74.2949,74.3119,74.2608,74.2694,30500.0
2012-09-07 11:00:00,87.25,87.27,87.14,87.17,61600.0,74.2608,74.2779,74.1672,74.1928,61600.0
2012-09-07 11:05:00,87.16,87.19,87.1,87.13,26800.0,74.1842,74.2098,74.1332,74.1587,26800.0
2012-09-07 11:10:00,87.15,87.23,87.13,87.23,11400.0,74.1757,74.2438,74.1587,74.2438,11400.0
2012-09-07 11:15:00,87.2,87.22,87.04,87.04,26000.0,74.2183,74.2353,74.0821,74.0821,26000.0
2012-09-07 11:20:00,87.05,87.14,87.02,87.13,14100.0,74.0906,74.1672,74.0651,74.1587,14100.0
2012-09-07 11:25:00,87.13,87.25,87.11,87.19,21500.0,74.1587,74.2608,74.1417,74.2098,21500.0
2012-09-07 11:30:00,87.22,87.26,87.18,87.25,20200.0,74.2353,74.2694,74.2013,74.2608,20200.0
2012-09-07 11:35:00,87.26,87.3,87.24,87.28,10300.0,74.2694,74.3034,74.2523,74.2864,10300.0
2012-09-07 11:40:00,87.27,87.32,87.27,87.32,5600.0,74.2779,74.3204,74.2779,74.3204,5600.0
2012-09-07 11:45:00,87.32,87.37,87.32,87.36,10100.0,74.3204,74.363,74.3204,74.3545,10100.0
2012-09-07 11:50:00,87.36,87.41,87.35,87.4,15000.0,74.3545,74.397,74.346,74.3885,15000.0
2012-09-07 11:55:00,87.39,87.39,87.35,87.35,17000.0,74.38,74.38,74.346,74.346,17000.0
2012-09-07 12:00:00,87.34,87.37,87.31,87.37,14500.0,74.3374,74.363,74.3119,74.363,14500.0
2012-09-07 12:05:00,87.37,87.38,87.34,87.36,19700.0,74.363,74.3715,74.3374,74.3545,19700.0
2012-09-07 12:10:00,87.36,87.36,87.25,87.26,11800.0,74.3545,74.3545,74.2608,74.2694,11800.0
2012-09-07 12:15:00,87.25,87.3,87.25,87.26,6300.0,74.2608,74.3034,74.2608,74.2694,6300.0
2012-09-07 12:20:00,87.26,87.28,87.23,87.27,8300.0,74.2694,74.2864,74.2438,74.2779,8300.0
2012-09-07 12:25:00,87.28,87.28,87.25,87.27,4600.0,74.2864,74.2864,74.2608,74.2779,4600.0
2012-09-07 12:30:00,87.28,87.32,87.28,87.3,6000.0,74.2864,74.3204,74.2864,74.3034,6000.0
2012-09-07 12:35:00,87.3,87.33,87.29,87.32,2400.0,74.3034,74.3289,74.2949,74.3204,2400.0
2012-09-07 12:40:00,87.33,87.35,87.31,87.35,4300.0,74.3289,74.346,74.3119,74.346,4300.0
2012-09-07 12:45:00,87.35,87.38,87.34,87.37,7100.0,74.346,74.3715,74.3374,74.363,7100.0
2012-09-07 12:50:00,87.37,87.39,87.35,87.38,18300.0,74.363,74.38,74.346,74.3715,18300.0
2012-09-07 12:55:00,87.38,87.38,87.34,87.35,8100.0,74.3715,74.3715,74.3374,74.346,8100.0
2012-09-07 13:00:00,87.35,87.37,87.34,87.35,7400.0,74.346,74.363,74.3374,74.346,7400.0
2012-09-07 13:05:00,87.34,87.35,87.32,87.32,14900.0,74.3374,74.346,74.3204,74.3204,14900.0
2012-09-07 13:10:00,87.33,87.33,87.27,87.3,13400.0,74.3289,74.3289,74.2779,74.3034,13400.0
2012-09-07 13:15:00,87.31,87.33,87.29,87.32,12300.0,74.3119,74.3289,74.2949,74.3204,12300.0
2012-09-07 13:20:00,87.31,87.32,87.29,87.29,4400.0,74.3119,74.3204,74.2949,74.2949,4400.0
2012-09-07 13:25:00,87.29,87.3,87.25,87.28,14300.0,74.2949,74.3034,74.2608,74.2864,14300.0
2012-09-07 13:30:00,87.27,87.3,87.23,87.3,10500.0,74.2779,74.3034,74.2438,74.3034,10500.0
2012-09-07 13:35:00,87.3,87.3,87.23,87.23,9700.0,74.3034,74.3034,74.2438,74.2438,9700.0
2012-09-07 13:40:00,87.24,87.24,87.2,87.24,11600.0,74.2523,74.2523,74.2183,74.2523,11600.0
2012-09-07 13:45:00,87.24,87.28,87.24,87.28,7500.0,74.2523,74.2864,74.2523,74.2864,7500.0
2012-09-07 13:50:00,87.28,87.31,87.27,87.31,11100.0,74.2864,74.3119,74.2779,74.3119,11100.0
2012-09-07 13:55:00,87.3,87.31,87.29,87.29,5600.0,74.3034,74.3119,74.2949,74.2949,5600.0
2012-09-07 14:00:00,87.28,87.3,87.27,87.28,4200.0,74.2864,74.3034,74.2779,74.2864,4200.0
2012-09-07 14:05:00,87.27,87.29,87.25,87.28,9000.0,74.2779,74.2949,74.2608,74.2864,9000.0
2012-09-07 14:10:00,87.28,87.32,87.27,87.31,4800.0,74.2864,74.3204,74.2779,74.3119,4800.0
2012-09-07 14:15:00,87.33,87.38,87.31,87.36,8900.0,74.3289,74.3715,74.3119,74.3545,8900.0
2012-09-07 14:20:00,87.36,87.37,87.3,87.32,14200.0,74.3545,74.363,74.3034,74.3204,14200.0
2012-09-07 14:25:00,87.33,87.34,87.27,87.29,24700.0,74.3289,74.3374,74.2779,74.2949,24700.0
2012-09-07 14:30:00,87.29,87.3,87.27,87.28,17200.0,74.2949,74.3034,74.2779,74.2864,17200.0
2012-09-07 14:35:00,87.28,87.29,87.24,87.25,12600.0,74.2864,74.2949,74.2523,74.2608,12600.0
2012-09-07 14:40:00,87.24,87.27,87.22,87.25,20100.0,74.2523,74.2779,74.2353,74.2608,20100.0
2012-09-07 14:45:00,87.26,87.31,87.26,87.31,12200.0,74.2694,74.3119,74.2694,74.3119,12200.0
2012-09-07 14:50:00,87.3,87.31,87.28,87.3,5300.0,74.3034,74.3119,74.2864,74.3034,5300.0
2012-09-07 14:55:00,87.32,87.32,87.25,87.26,10500.0,74.3204,74.3204,74.2608,74.2694,10500.0
2012-09-07 15:00:00,87.26,87.36,87.25,87.33,11500.0,74.2694,74.3545,74.2608,74.3289,11500.0
2012-09-07 15:05:00,87.34,87.37,87.33,87.36,8800.0,74.3374,74.363,74.3289,74.3545,8800.0
2012-09-07 15:10:00,87.36,87.37,87.28,87.34,14300.0,74.3545,74.363,74.2864,74.3374,14300.0
2012-09-07 15:15:00,87.34,87.36,87.32,87.36,8100.0,74.3374,74.3545,74.3204,74.3545,8100.0
2012-09-07 15:20:00,87.36,87.38,87.35,87.37,7300.0,74.3545,74.3715,74.346,74.363,7300.0
2012-09-07 15:25:00,87.36,87.37,87.33,87.35,9200.0,74.3545,74.363,74.3289,74.346,9200.0
2012-09-07 15:30:00,87.35,87.38,87.32,87.32,18600.0,74.346,74.3715,74.3204,74.3204,18600.0
2012-09-07 15:35:00,87.32,87.34,87.3,87.3,23700.0,74.3204,74.3374,74.3034,74.3034,23700.0
2012-09-07 15:40:00,87.3,87.33,87.25,87.25,45400.0,74.3034,74.3289,74.2608,74.2608,45400.0
2012-09-07 15:45:00,87.25,87.33,87.25,87.31,47400.0,74.2608,74.3289,74.2608,74.3119,47400.0
2012-09-07 15:50:00,87.3,87.35,87.27,87.28,40700.0,74.3034,74.346,74.2779,74.2864,40700.0
2012-09-07 15:55:00,87.29,87.39,87.27,87.38,100000.0,74.2949,74.38,74.2779,74.3715,100000.0
2012-09-10 09:30:00,87.19,87.37,87.11,87.28,32800.0,74.2098,74.363,74.1417,74.2864,32800.0
2012-09-10 09:35:00,87.28,87.42,87.26,87.28,22200.0,74.2864,74.4055,74.2694,74.2864,22200.0
2012-09-10 09:40:00,87.28,87.3,87.13,87.23,32200.0,74.2864,74.3034,74.1587,74.2438,32200.0
2012-09-10 09:45:00,87.23,87.25,87.13,87.2,43000.0,74.2438,74.2608,74.1587,74.2183,43000.0
2012-09-10 09:50:00,87.2,87.28,87.17,87.21,41500.0,74.2183,74.2864,74.1928,74.2268,41500.0
2012-09-10 09:55:00,87.22,87.39,87.2,87.29,33600.0,74.2353,74.38,74.2183,74.2949,33600.0
2012-09-10 10:00:00,87.28,87.39,87.28,87.34,19800.0,74.2864,74.38,74.2864,74.3374,19800.0
2012-09-10 10:05:00,87.35,87.44,87.32,87.38,32200.0,74.346,74.4226,74.3204,74.3715,32200.0
2012-09-10 10:10:00,87.36,87.45,87.34,87.4,22300.0,74.3545,74.4311,74.3374,74.3885,22300.0
2012-09-10 10:15:00,87.42,87.65,87.4,87.51,51500.0,74.4055,74.6013,74.3885,74.4821,51500.0
2012-09-10 10:20:00,87.5,87.69,87.5,87.63,19700.0,74.4736,74.6353,74.4736,74.5843,19700.0
2012-09-10 10:25:00,87.62,87.7,87.62,87.66,21200.0,74.5758,74.6438,74.5758,74.6098,21200.0
2012-09-10 10:30:00,87.67,87.77,87.63,87.77,23000.0,74.6183,74.7034,74.5843,74.7034,23000.0
2012-09-10 10:35:00,87.77,87.85,87.74,87.81,40000.0,74.7034,74.7715,74.6779,74.7375,40000.0
2012-09-10 10:40:00,87.83,87.85,87.79,87.84,10900.0,74.7545,74.7715,74.7205,74.763,10900.0
2012-09-10 10:45:00,87.84,87.92,87.83,87.89,19100.0,74.763,74.8311,74.7545,74.8056,19100.0
2012-09-10 10:50:00,87.88,87.99,87.87,87.97,29200.0,74.7971,74.8907,74.7885,74.8737,29200.0
2012-09-10 10:55:00,87.95,87.96,87.87,87.88,13300.0,74.8566,74.8651,74.7885,74.7971,13300.0
2012-09-10 11:00:00,87.86,87.87,87.81,87.81,8800.0,74.78,74.7885,74.7375,74.7375,8800.0
2012-09-10 11:05:00,87.83,87.83,87.76,87.79,20400.0,74.7545,74.7545,74.6949,74.7205,20400.0
2012-09-10 11:10:00,87.79,87.89,87.78,87.89,11600.0,74.7205,74.8056,74.7119,74.8056,11600.0
2012-09-10 11:15:00,87.88,87.94,87.88,87.92,16900.0,74.7971,74.8481,74.7971,74.8311,16900.0
2012-09-10 11:20:00,87.91,87.93,87.84,87.84,40300.0,74.8226,74.8396,74.763,74.763,40300.0
2012-09-10 11:25:00,87.86,87.88,87.8,87.81,21300.0,74.78,74.7971,74.729,74.7375,21300.0
2012-09-10 11:30:00,87.83,87.89,87.79,87.89,19300.0,74.7545,74.8056,74.7205,74.8056,19300.0
2012-09-10 11:35:00,87.88,87.91,87.85,87.91,14300.0,74.7971,74.8226,74.7715,74.8226,14300.0
2012-09-10 11:40:00,87.89,87.91,87.87,87.89,9500.0,74.8056,74.8226,74.7885,74.8056,9500.0
2012-09-10 11:45:00,87.89,87.92,87.87,87.9,10000.0,74.8056,74.8311,74.7885,74.8141,10000.0
2012-09-10 11:50:00,87.89,87.91,87.78,87.78,12700.0,74.8056,74.8226,74.7119,74.7119,12700.0
2012-09-10 11:55:00,87.77,87.78,87.7,87.7,16600.0,74.7034,74.7119,74.6438,74.6438,16600.0
2012-09-10 12:00:00,87.71,87.88,87.7,87.86,22000.0,74.6524,74.7971,74.6438,74.78,22000.0
2012-09-10 12:05:00,87.86,87.9,87.84,87.87,12700.0,74.78,74.8141,74.763,74.7885,12700.0
2012-09-10 12:10:00,87.88,87.91,87.83,87.87,15100.0,74.7971,74.8226,74.7545,74.7885,15100.0
2012-09-10 12:15:00,87.88,87.91,87.83,87.87,26000.0,74.7971,74.8226,74.7545,74.7885,26000.0
2012-09-10 12:20:00,87.84,87.89,87.84,87.87,12000.0,74.763,74.8056,74.763,74.7885,12000.0
2012-09-10 12:25:00,87.88,87.9,87.81,87.81,19600.0,74.7971,74.8141,74.7375,74.7375,19600.0
2012-09-10 12:30:00,87.81,87.84,87.76,87.76,6400.0,74.7375,74.763,74.6949,74.6949,6400.0
2012-09-10 12:35:00,87.75,87.84,87.75,87.82,14400.0,74.6864,74.763,74.6864,74.746,14400.0
2012-09-10 12:40:00,87.81,87.82,87.77,87.77,14200.0,74.7375,74.746,74.7034,74.7034,14200.0
2012-09-10 12:45:00,87.78,87.86,87.74,87.86,7500.0,74.7119,74.78,74.6779,74.78,7500.0
2012-09-10 12:50:00,87.85,87.87,87.81,87.83,5300.0,74.7715,74.7885,74.7375,74.7545,5300.0
2012-09-10 12:55:00,87.87,87.88,87.84,87.88,8300.0,74.7885,74.7971,74.763,74.7971,8300.0
2012-09-10 13:00:00,87.85,87.89,87.83,87.89,33200.0,74.7715,74.8056,74.7545,74.8056,33200.0
2012-09-10 13:05:00,87.87,87.9,87.85,87.88,21400.0,74.7885,74.8141,74.7715,74.7971,21400.0
2012-09-10 13:10:00,87.87,87.89,87.86,87.86,9300.0,74.7885,74.8056,74.78,74.78,9300.0
2012-09-10 13:15:00,87.86,87.88,87.83,87.88,4900.0,74.78,74.7971,74.7545,74.7971,4900.0
2012-09-10 13:20:00,87.85,87.88,87.84,87.85,9700.0,74.7715,74.7971,74.763,74.7715,9700.0
2012-09-10 13:25:00,87.86,87.88,87.86,87.88,3700.0,74.78,74.7971,74.78,74.7971,3700.0
2012-09-10 13:30:00,87.88,87.9,87.82,87.84,8800.0,74.7971,74.8141,74.746,74.763,8800.0
2012-09-10 13:35:00,87.84,87.87,87.83,87.84,6100.0,74.763,74.7885,74.7545,74.763,6100.0
2012-09-10 13:40:00,87.83,87.85,87.78,87.81,15700.0,74.7545,74.7715,74.7119,74.7375,15700.0
2012-09-10 13:45:00,87.81,87.83,87.79,87.8,8800.0,74.7375,74.7545,74.7205,74.729,8800.0
2012-09-10 13:50:00,87.8,87.88,87.8,87.86,13500.0,74.729,74.7971,74.729,74.78,13500.0
2012-09-10 13:55:00,87.86,87.87,87.78,87.81,9900.0,74.78,74.7885,74.7119,74.7375,9900.0
2012-09-10 14:00:00,87.82,87.86,87.8,87.8,7300.0,74.746,74.78,74.729,74.729,7300.0
2012-09-10 14:05:00,87.8,87.85,87.78,87.83,7500.0,74.729,74.7715,74.7119,74.7545,7500.0
2012-09-10 14:10:00,87.83,87.87,87.82,87.85,12200.0,74.7545,74.7885,74.746,74.7715,12200.0
2012-09-10 14:15:00,87.85,87.94,87.84,87.88,29800.0,74.7715,74.8481,74.763,74.7971,29800.0
2012-09-10 14:20:00,87.88,87.92,87.87,87.9,8500.0,74.7971,74.8311,74.7885,74.8141,8500.0
2012-09-10 14:25:00,87.9,87.92,87.86,87.91,8600.0,74.8141,74.8311,74.78,74.8226,8600.0
2012-09-10 14:30:00,87.9,87.96,87.89,87.9,43500.0,74.8141,74.8651,74.8056,74.8141,43500.0
2012-09-10 14:35:00,87.89,88.0,87.88,87.96,87200.0,74.8056,74.8992,74.7971,74.8651,87200.0
2012-09-10 14:40:00,87.95,88.08,87.95,88.08,20100.0,74.8566,74.9673,74.8566,74.9673,20100.0
2012-09-10 14:45:00,88.08,88.19,88.07,88.18,37000.0,74.9673,75.0609,74.9588,75.0524,37000.0
2012-09-10 14:50:00,88.18,88.19,88.1,88.12,33900.0,75.0524,75.0609,74.9843,75.0013,33900.0
2012-09-10 14:55:00,88.12,88.2,88.12,88.16,20700.0,75.0013,75.0694,75.0013,75.0354,20700.0
2012-09-10 15:00:00,88.16,88.27,88.16,88.24,75500.0,75.0354,75.129,75.0354,75.1035,75500.0
2012-09-10 15:05:00,88.23,88.23,88.17,88.17,17200.0,75.0949,75.0949,75.0439,75.0439,17200.0
2012-09-10 15:10:00,88.17,88.18,88.04,88.06,26300.0,75.0439,75.0524,74.9332,74.9503,26300.0
2012-09-10 15:15:00,88.04,88.06,87.99,88.03,24000.0,74.9332,74.9503,74.8907,74.9247,24000.0
2012-09-10 15:20:00,88.03,88.07,87.98,88.06,21900.0,74.9247,74.9588,74.8822,74.9503,21900.0
2012-09-10 15:25:00,88.06,88.06,88.0,88.05,46700.0,74.9503,74.9503,74.8992,74.9417,46700.0
2012-09-10 15:30:00,88.05,88.14,88.04,88.07,55200.0,74.9417,75.0183,74.9332,74.9588,55200.0
2012-09-10 15:35:00,88.07,88.15,88.07,88.13,46600.0,74.9588,75.0269,74.9588,75.0098,46600.0
2012-09-10 15:40:00,88.12,88.14,88.04,88.06,52200.0,75.0013,75.0183,74.9332,74.9503,52200.0
2012-09-10 15:45:00,88.05,88.11,88.01,88.06,68400.0,74.9417,74.9928,74.9077,74.9503,68400.0
2012-09-10 15:50:00,88.06,88.09,88.04,88.07,50400.0,74.9503,74.9758,74.9332,74.9588,50400.0
2012-09-10 15:55:00,88.08,88.08,87.96,87.99,161800.0,74.9673,74.9673,74.8651,74.8907,161800.0
2012-09-11 09:30:00,88.21,88.44,88.1,88.26,55500.0,75.0779,75.2737,74.9843,75.1205,55500.0
2012-09-11 09:35:00,88.29,88.43,88.28,88.34,19300.0,75.146,75.2652,75.1375,75.1886,19300.0
2012-09-11 09:40:00,88.31,88.41,88.2,88.25,14200.0,75.163,75.2482,75.0694,75.112,14200.0
2012-09-11 09:45:00,88.22,88.51,88.21,88.49,49400.0,75.0864,75.3333,75.0779,75.3162,49400.0
2012-09-11 09:50:00,88.49,88.5,88.33,88.34,27500.0,75.3162,75.3248,75.1801,75.1886,27500.0
2012-09-11 09:55:00,88.34,88.64,88.34,88.63,41200.0,75.1886,75.4439,75.1886,75.4354,41200.0
2012-09-11 10:00:00,88.63,88.76,88.48,88.58,48600.0,75.4354,75.546,75.3077,75.3928,48600.0
2012-09-11 10:05:00,88.58,88.61,88.54,88.56,21100.0,75.3928,75.4184,75.3588,75.3758,21100.0
2012-09-11 10:10:00,88.55,88.82,88.55,88.8,53100.0,75.3673,75.5971,75.3673,75.5801,53100.0
2012-09-11 10:15:00,88.8,88.93,88.76,88.92,57100.0,75.5801,75.6907,75.546,75.6822,57100.0
2012-09-11 10:20:00,88.93,89.09,88.9,88.96,47800.0,75.6907,75.8269,75.6652,75.7163,47800.0
2012-09-11 10:25:00,88.96,88.98,88.78,88.8,23100.0,75.7163,75.7333,75.5631,75.5801,23100.0
2012-09-11 10:30:00,88.81,88.85,88.74,88.77,27300.0,75.5886,75.6226,75.529,75.5546,27300.0
2012-09-11 10:35:00,88.77,88.82,88.75,88.81,19000.0,75.5546,75.5971,75.5375,75.5886,19000.0
2012-09-11 10:40:00,88.82,88.86,88.71,88.81,43300.0,75.5971,75.6312,75.5035,75.5886,43300.0
2012-09-11 10:45:00,88.81,88.94,88.81,88.89,20100.0,75.5886,75.6992,75.5886,75.6567,20100.0
2012-09-11 10:50:00,88.92,88.93,88.81,88.83,16900.0,75.6822,75.6907,75.5886,75.6056,16900.0
2012-09-11 10:55:00,88.84,88.88,88.65,88.68,33800.0,75.6141,75.6482,75.4524,75.478,33800.0
2012-09-11 11:00:00,88.69,88.84,88.69,88.74,14300.0,75.4865,75.6141,75.4865,75.529,14300.0
2012-09-11 11:05:00,88.73,88.74,88.56,88.66,25800.0,75.5205,75.529,75.3758,75.4609,25800.0
2012-09-11 11:10:00,88.66,88.68,88.55,88.62,25800.0,75.4609,75.478,75.3673,75.4269,25800.0
2012-09-11 11:15:00,88.64,88.64,88.58,88.63,9800.0,75.4439,75.4439,75.3928,75.4354,9800.0
2012-09-11 11:20:00,88.64,88.75,88.64,88.75,8300.0,75.4439,75.5375,75.4439,75.5375,8300.0
2012-09-11 11:25:00,88.76,88.94,88.76,88.91,8700.0,75.546,75.6992,75.546,75.6737,8700.0
2012-09-11 11:30:00,88.93,88.98,88.86,88.87,12500.0,75.6907,75.7333,75.6312,75.6397,12500.0
2012-09-11 11:35:00,88.87,88.87,88.8,88.81,8900.0,75.6397,75.6397,75.5801,75.5886,8900.0
2012-09-11 11:40:00,88.8,88.85,88.76,88.79,14800.0,75.5801,75.6226,75.546,75.5716,14800.0
2012-09-11 11:45:00,88.79,88.86,88.79,88.83,30200.0,75.5716,75.6312,75.5716,75.6056,30200.0
2012-09-11 11:50:00,88.84,88.84,88.76,88.76,15700.0,75.6141,75.6141,75.546,75.546,15700.0
2012-09-11 11:55:00,88.75,88.8,88.75,88.78,22700.0,75.5375,75.5801,75.5375,75.5631,22700.0
2012-09-11 12:00:00,88.78,88.87,88.77,88.79,9300.0,75.5631,75.6397,75.5546,75.5716,9300.0
2012-09-11 12:05:00,88.81,88.88,88.78,88.87,31700.0,75.5886,75.6482,75.5631,75.6397,31700.0
2012-09-11 12:10:00,88.86,88.86,88.69,88.73,16000.0,75.6312,75.6312,75.4865,75.5205,16000.0
2012-09-11 12:15:00,88.72,88.72,88.67,88.69,11600.0,75.512,75.512,75.4694,75.4865,11600.0
2012-09-11 12:20:00,88.68,88.75,88.68,88.75,57200.0,75.478,75.5375,75.478,75.5375,57200.0
2012-09-11 12:25:00,88.75,88.83,88.75,88.81,10100.0,75.5375,75.6056,75.5375,75.5886,10100.0
2012-09-11 12:30:00,88.82,88.85,88.8,88.85,10900.0,75.5971,75.6226,75.5801,75.6226,10900.0
2012-09-11 12:35:00,88.87,88.87,88.81,88.85,23100.0,75.6397,75.6397,75.5886,75.6226,23100.0
2012-09-11 12:40:00,88.85,88.85,88.81,88.82,11800.0,75.6226,75.6226,75.5886,75.5971,11800.0
2012-09-11 12:45:00,88.82,88.82,88.75,88.75,9400.0,75.5971,75.5971,75.5375,75.5375,9400.0
2012-09-11 12:50:00,88.76,88.78,88.75,88.78,7000.0,75.546,75.5631,75.5375,75.5631,7000.0
2012-09-11 12:55:00,88.77,88.78,88.76,88.76,14000.0,75.5546,75.5631,75.546,75.546,14000.0
2012-09-11 13:00:00,88.77,88.78,88.74,88.78,10000.0,75.5546,75.5631,75.529,75.5631,10000.0
2012-09-11 13:05:00,88.78,88.78,88.75,88.77,11200.0,75.5631,75.5631,75.5375,75.5546,11200.0
2012-09-11 13:10:00,88.76,88.81,88.76,88.81,14400.0,75.546,75.5886,75.546,75.5886,14400.0
2012-09-11 13:15:00,88.81,88.89,88.81,88.86,19900.0,75.5886,75.6567,75.5886,75.6312,19900.0
2012-09-11 13:20:00,88.88,88.92,88.88,88.91,7500.0,75.6482,75.6822,75.6482,75.6737,7500.0
2012-09-11 13:25:00,88.92,88.95,88.9,88.91,8000.0,75.6822,75.7078,75.6652,75.6737,8000.0
2012-09-11 13:30:00,88.91,88.92,88.86,88.86,7800.0,75.6737,75.6822,75.6312,75.6312,7800.0
2012-09-11 13:35:00,88.86,88.91,88.85,88.89,12400.0,75.6312,75.6737,75.6226,75.6567,12400.0
2012-09-11 13:40:00,88.91,88.93,88.87,88.92,13700.0,75.6737,75.6907,75.6397,75.6822,13700.0
2012-09-11 13:45:00,88.93,88.95,88.91,88.91,16200.0,75.6907,75.7078,75.6737,75.6737,16200.0
2012-09-11 13:50:00,88.93,88.98,88.92,88.96,23600.0,75.6907,75.7333,75.6822,75.7163,23600.0
2012-09-11 13:55:00,88.96,88.97,88.95,88.95,9400.0,75.7163,75.7248,75.7078,75.7078,9400.0
2012-09-11 14:00:00,88.96,89.02,88.94,88.94,37600.0,75.7163,75.7673,75.6992,75.6992,37600.0
2012-09-11 14:05:00,88.94,89.0,88.94,89.0,30900.0,75.6992,75.7503,75.6992,75.7503,30900.0
2012-09-11 14:10:00,88.98,88.99,88.93,88.94,11400.0,75.7333,75.7418,75.6907,75.6992,11400.0
2012-09-11 14:15:00,88.96,89.0,88.95,88.98,8200.0,75.7163,75.7503,75.7078,75.7333,8200.0
2012-09-11 14:20:00,88.98,89.0,88.98,89.0,9300.0,75.7333,75.7503,75.7333,75.7503,9300.0
2012-09-11 14:25:00,88.99,89.01,88.98,89.0,25900.0,75.7418,75.7588,75.7333,75.7503,25900.0
2012-09-11 14:30:00,89.0,89.01,88.98,88.98,12400.0,75.7503,75.7588,75.7333,75.7333,12400.0
2012-09-11 14:35:00,88.99,89.01,88.98,88.99,19000.0,75.7418,75.7588,75.7333,75.7418,19000.0
2012-09-11 14:40:00,88.99,89.02,88.97,89.01,13300.0,75.7418,75.7673,75.7248,75.7588,13300.0
2012-09-11 14:45:00,89.01,89.04,88.9,88.92,36100.0,75.7588,75.7844,75.6652,75.6822,36100.0
2012-09-11 14:50:00,88.91,89.0,88.89,88.96,44400.0,75.6737,75.7503,75.6567,75.7163,44400.0
2012-09-11 14:55:00,88.97,89.03,88.94,89.03,18500.0,75.7248,75.7758,75.6992,75.7758,18500.0
2012-09-11 15:00:00,89.02,89.03,88.99,89.0,8800.0,75.7673,75.7758,75.7418,75.7503,8800.0
2012-09-11 15:05:00,89.01,89.06,88.95,88.97,14700.0,75.7588,75.8014,75.7078,75.7248,14700.0
2012-09-11 15:10:00,88.98,89.0,88.96,88.98,11700.0,75.7333,75.7503,75.7163,75.7333,11700.0
2012-09-11 15:15:00,88.97,89.0,88.96,88.97,56000.0,75.7248,75.7503,75.7163,75.7248,56000.0
2012-09-11 15:20:00,88.96,88.96,88.9,88.93,17900.0,75.7163,75.7163,75.6652,75.6907,17900.0
2012-09-11 15:25:00,88.95,88.95,88.91,88.92,21600.0,75.7078,75.7078,75.6737,75.6822,21600.0
2012-09-11 15:30:00,88.91,89.0,88.91,88.93,48200.0,75.6737,75.7503,75.6737,75.6907,48200.0
2012-09-11 15:35:00,88.91,88.92,88.71,88.72,56900.0,75.6737,75.6822,75.5035,75.512,56900.0
2012-09-11 15:40:00,88.72,88.75,88.67,88.68,48300.0,75.512,75.5375,75.4694,75.478,48300.0
2012-09-11 15:45:00,88.69,88.72,88.59,88.68,83100.0,75.4865,75.512,75.4014,75.478,83100.0
2012-09-11 15:50:00,88.71,88.71,88.61,88.67,98400.0,75.5035,75.5035,75.4184,75.4694,98400.0
2012-09-11 15:55:00,88.66,88.74,88.66,88.7,72900.0,75.4609,75.529,75.4609,75.495,72900.0
2012-09-12 09:30:00,88.98,89.0,88.71,88.86,26200.0,75.7333,75.7503,75.5035,75.6312,26200.0
2012-09-12 09:35:00,88.94,89.05,88.88,89.0,18500.0,75.6992,75.7929,75.6482,75.7503,18500.0
2012-09-12 09:40:00,88.95,89.12,88.87,89.0,31800.0,75.7078,75.8525,75.6397,75.7503,31800.0
2012-09-12 09:45:00,88.98,88.98,88.77,88.77,9000.0,75.7333,75.7333,75.5546,75.5546,9000.0
2012-09-12 09:50:00,88.77,88.82,88.62,88.62,23700.0,75.5546,75.5971,75.4269,75.4269,23700.0
2012-09-12 09:55:00,88.63,88.92,88.61,88.69,15000.0,75.4354,75.6822,75.4184,75.4865,15000.0
2012-09-12 10:00:00,88.72,88.88,88.69,88.71,8000.0,75.512,75.6482,75.4865,75.5035,8000.0
2012-09-12 10:05:00,88.77,88.88,88.69,88.87,5600.0,75.5546,75.6482,75.4865,75.6397,5600.0
2012-09-12 10:10:00,88.86,88.92,88.78,88.84,12500.0,75.6312,75.6822,75.5631,75.6141,12500.0
2012-09-12 10:15:00,88.85,88.85,88.72,88.83,8000.0,75.6226,75.6226,75.512,75.6056,8000.0
2012-09-12 10:20:00,88.83,88.84,88.71,88.71,12100.0,75.6056,75.6141,75.5035,75.5035,12100.0
2012-09-12 10:25:00,88.71,88.73,88.63,88.63,7700.0,75.5035,75.5205,75.4354,75.4354,7700.0
2012-09-12 10:30:00,88.63,88.64,88.48,88.52,26200.0,75.4354,75.4439,75.3077,75.3418,26200.0
2012-09-12 10:35:00,88.52,88.63,88.52,88.57,16000.0,75.3418,75.4354,75.3418,75.3843,16000.0
2012-09-12 10:40:00,88.56,88.57,88.49,88.52,11700.0,75.3758,75.3843,75.3162,75.3418,11700.0
2012-09-12 10:45:00,88.52,88.53,88.4,88.5,14800.0,75.3418,75.3503,75.2396,75.3248,14800.0
2012-09-12 10:50:00,88.53,88.57,88.51,88.53,13000.0,75.3503,75.3843,75.3333,75.3503,13000.0
2012-09-12 10:55:00,88.54,88.57,88.48,88.53,16200.0,75.3588,75.3843,75.3077,75.3503,16200.0
2012-09-12 11:00:00,88.56,88.58,88.52,88.56,7400.0,75.3758,75.3928,75.3418,75.3758,7400.0
2012-09-12 11:05:00,88.56,88.65,88.5,88.65,33000.0,75.3758,75.4524,75.3248,75.4524,33000.0
2012-09-12 11:10:00,88.65,88.69,88.6,88.69,16100.0,75.4524,75.4865,75.4099,75.4865,16100.0
2012-09-12 11:15:00,88.69,88.7,88.64,88.68,16500.0,75.4865,75.495,75.4439,75.478,16500.0
2012-09-12 11:20:00,88.71,88.81,88.68,88.81,18700.0,75.5035,75.5886,75.478,75.5886,18700.0
2012-09-12 11:25:00,88.82,88.91,88.8,88.85,7000.0,75.5971,75.6737,75.5801,75.6226,7000.0
2012-09-12 11:30:00,88.85,88.94,88.85,88.9,15600.0,75.6226,75.6992,75.6226,75.6652,15600.0
2012-09-12 11:35:00,88.9,88.97,88.89,88.95,21200.0,75.6652,75.7248,75.6567,75.7078,21200.0
2012-09-12 11:40:00,88.96,88.97,88.92,88.92,6700.0,75.7163,75.7248,75.6822,75.6822,6700.0
2012-09-12 11:45:00,88.92,88.94,88.88,88.89,11400.0,75.6822,75.6992,75.6482,75.6567,11400.0
2012-09-12 11:50:00,88.89,88.95,88.83,88.83,10700.0,75.6567,75.7078,75.6056,75.6056,10700.0
2012-09-12 11:55:00,88.83,88.89,88.82,88.86,9900.0,75.6056,75.6567,75.5971,75.6312,9900.0
2012-09-12 12:00:00,88.86,88.9,88.79,88.84,8200.0,75.6312,75.6652,75.5716,75.6141,8200.0
2012-09-12 12:05:00,88.86,88.87,88.82,88.83,8900.0,75.6312,75.6397,75.5971,75.6056,8900.0
2012-09-12 12:10:00,88.83,88.89,88.78,88.85,13400.0,75.6056,75.6567,75.5631,75.6226,13400.0
2012-09-12 12:15:00,88.84,88.9,88.8,88.87,21600.0,75.6141,75.6652,75.5801,75.6397,21600.0
2012-09-12 12:20:00,88.88,88.92,88.83,88.85,22400.0,75.6482,75.6822,75.6056,75.6226,22400.0
2012-09-12 12:25:00,88.86,88.87,88.84,88.87,13200.0,75.6312,75.6397,75.6141,75.6397,13200.0
2012-09-12 12:30:00,88.86,88.88,88.84,88.84,6400.0,75.6312,75.6482,75.6141,75.6141,6400.0
2012-09-12 12:35:00,88.84,88.92,88.82,88.85,15700.0,75.6141,75.6822,75.5971,75.6226,15700.0
2012-09-12 12:40:00,88.85,88.87,88.8,88.8,24500.0,75.6226,75.6397,75.5801,75.5801,24500.0
2012-09-12 12:45:00,88.82,88.83,88.72,88.74,20600.0,75.5971,75.6056,75.512,75.529,20600.0
2012-09-12 12:50:00,88.75,88.79,88.74,88.79,5600.0,75.5375,75.5716,75.529,75.5716,5600.0
2012-09-12 12:55:00,88.81,88.85,88.76,88.78,10700.0,75.5886,75.6226,75.546,75.5631,10700.0
2012-09-12 13:00:00,88.8,88.85,88.78,88.8,8700.0,75.5801,75.6226,75.5631,75.5801,8700.0
2012-09-12 13:05:00,88.81,88.91,88.81,88.85,15800.0,75.5886,75.6737,75.5886,75.6226,15800.0
2012-09-12 13:10:00,88.84,88.85,88.78,88.83,11300.0,75.6141,75.6226,75.5631,75.6056,11300.0
2012-09-12 13:15:00,88.84,88.86,88.79,88.83,26100.0,75.6141,75.6312,75.5716,75.6056,26100.0
2012-09-12 13:20:00,88.81,88.91,88.8,88.86,6700.0,75.5886,75.6737,75.5801,75.6312,6700.0
2012-09-12 13:25:00,88.84,88.89,88.82,88.86,17600.0,75.6141,75.6567,75.5971,75.6312,17600.0
2012-09-12 13:30:00,88.85,88.88,88.8,88.84,16900.0,75.6226,75.6482,75.5801,75.6141,16900.0
2012-09-12 13:35:00,88.86,88.88,88.83,88.84,11500.0,75.6312,75.6482,75.6056,75.6141,11500.0
2012-09-12 13:40:00,88.85,88.87,88.79,88.79,11500.0,75.6226,75.6397,75.5716,75.5716,11500.0
2012-09-12 13:45:00,88.79,88.85,88.79,88.83,20400.0,75.5716,75.6226,75.5716,75.6056,20400.0
2012-09-12 13:50:00,88.83,88.86,88.79,88.81,5500.0,75.6056,75.6312,75.5716,75.5886,5500.0
2012-09-12 13:55:00,88.8,88.83,88.79,88.83,4500.0,75.5801,75.6056,75.5716,75.6056,4500.0
2012-09-12 14:00:00,88.82,88.87,88.79,88.82,10100.0,75.5971,75.6397,75.5716,75.5971,10100.0
2012-09-12 14:05:00,88.82,88.85,88.8,88.83,8300.0,75.5971,75.6226,75.5801,75.6056,8300.0
2012-09-12 14:10:00,88.85,88.97,88.84,88.97,7900.0,75.6226,75.7248,75.6141,75.7248,7900.0
2012-09-12 14:15:00,88.97,88.97,88.8,88.8,9500.0,75.7248,75.7248,75.5801,75.5801,9500.0
2012-09-12 14:20:00,88.79,88.85,88.77,88.82,5300.0,75.5716,75.6226,75.5546,75.5971,5300.0
2012-09-12 14:25:00,88.81,88.88,88.81,88.82,3900.0,75.5886,75.6482,75.5886,75.5971,3900.0
2012-09-12 14:30:00,88.84,88.9,88.84,88.88,9100.0,75.6141,75.6652,75.6141,75.6482,9100.0
2012-09-12 14:35:00,88.88,88.88,88.81,88.81,7000.0,75.6482,75.6482,75.5886,75.5886,7000.0
2012-09-12 14:40:00,88.8,88.85,88.79,88.82,6400.0,75.5801,75.6226,75.5716,75.5971,6400.0
2012-09-12 14:45:00,88.85,88.94,88.8,88.83,11400.0,75.6226,75.6992,75.5801,75.6056,11400.0
2012-09-12 14:50:00,88.85,88.93,88.85,88.92,11100.0,75.6226,75.6907,75.6226,75.6822,11100.0
2012-09-12 14:55:00,88.92,88.99,88.92,88.95,9700.0,75.6822,75.7418,75.6822,75.7078,9700.0
2012-09-12 15:00:00,88.96,88.98,88.89,88.93,20300.0,75.7163,75.7333,75.6567,75.6907,20300.0
2012-09-12 15:05:00,88.94,88.98,88.88,88.89,9700.0,75.6992,75.7333,75.6482,75.6567,9700.0
2012-09-12 15:10:00,88.88,88.9,88.79,88.9,15500.0,75.6482,75.6652,75.5716,75.6652,15500.0
2012-09-12 15:15:00,88.88,88.95,88.86,88.94,19700.0,75.6482,75.7078,75.6312,75.6992,19700.0
2012-09-12 15:20:00,88.94,88.95,88.9,88.93,17800.0,75.6992,75.7078,75.6652,75.6907,17800.0
2012-09-12 15:25:00,88.92,88.97,88.92,88.97,10400.0,75.6822,75.7248,75.6822,75.7248,10400.0
2012-09-12 15:30:00,88.98,89.0,88.93,88.97,18100.0,75.7333,75.7503,75.6907,75.7248,18100.0
2012-09-12 15:35:00,88.97,89.06,88.95,89.05,38500.0,75.7248,75.8014,75.7078,75.7929,38500.0
2012-09-12 15:40:00,89.06,89.12,89.06,89.06,23700.0,75.8014,75.8525,75.8014,75.8014,23700.0
2012-09-12 15:45:00,89.06,89.08,88.94,88.97,48800.0,75.8014,75.8184,75.6992,75.7248,48800.0
2012-09-12 15:50:00,88.97,89.06,88.95,89.06,35600.0,75.7248,75.8014,75.7078,75.8014,35600.0
2012-09-12 15:55:00,89.05,89.13,89.0,89.09,105600.0,75.7929,75.861,75.7503,75.8269,105600.0
2012-09-13 09:30:00,89.01,89.08,88.23,88.57,82300.0,75.7588,75.8184,75.0949,75.3843,82300.0
2012-09-13 09:35:00,88.57,88.62,88.43,88.47,16300.0,75.3843,75.4269,75.2652,75.2992,16300.0
2012-09-13 09:40:00,88.52,88.87,88.47,88.8,11300.0,75.3418,75.6397,75.2992,75.5801,11300.0
2012-09-13 09:45:00,88.83,88.84,88.43,88.46,36100.0,75.6056,75.6141,75.2652,75.2907,36100.0
2012-09-13 09:50:00,88.47,88.57,88.46,88.56,24700.0,75.2992,75.3843,75.2907,75.3758,24700.0
2012-09-13 09:55:00,88.56,88.6,88.42,88.42,28600.0,75.3758,75.4099,75.2567,75.2567,28600.0
2012-09-13 10:00:00,88.44,88.67,88.42,88.67,27600.0,75.2737,75.4694,75.2567,75.4694,27600.0
2012-09-13 10:05:00,88.69,88.71,88.64,88.68,11200.0,75.4865,75.5035,75.4439,75.478,11200.0
2012-09-13 10:10:00,88.68,88.8,88.68,88.77,5100.0,75.478,75.5801,75.478,75.5546,5100.0
2012-09-13 10:15:00,88.77,88.87,88.76,88.87,13700.0,75.5546,75.6397,75.546,75.6397,13700.0
2012-09-13 10:20:00,88.87,88.93,88.84,88.92,19200.0,75.6397,75.6907,75.6141,75.6822,19200.0
2012-09-13 10:25:00,88.91,88.93,88.75,88.79,30200.0,75.6737,75.6907,75.5375,75.5716,30200.0
2012-09-13 10:30:00,88.76,88.82,88.72,88.81,16200.0,75.546,75.5971,75.512,75.5886,16200.0
2012-09-13 10:35:00,88.82,88.92,88.8,88.91,18000.0,75.5971,75.6822,75.5801,75.6737,18000.0
2012-09-13 10:40:00,88.89,88.92,88.85,88.85,13000.0,75.6567,75.6822,75.6226,75.6226,13000.0
2012-09-13 10:45:00,88.86,88.96,88.85,88.96,8900.0,75.6312,75.7163,75.6226,75.7163,8900.0
2012-09-13 10:50:00,88.95,88.98,88.85,88.85,16500.0,75.7078,75.7333,75.6226,75.6226,16500.0
2012-09-13 10:55:00,88.85,88.96,88.85,88.95,8700.0,75.6226,75.7163,75.6226,75.7078,8700.0
2012-09-13 11:00:00,88.95,89.0,88.93,88.97,14700.0,75.7078,75.7503,75.6907,75.7248,14700.0
2012-09-13 11:05:00,88.98,88.98,88.89,88.93,31600.0,75.7333,75.7333,75.6567,75.6907,31600.0
2012-09-13 11:10:00,88.92,89.14,88.92,89.07,36500.0,75.6822,75.8695,75.6822,75.8099,36500.0
2012-09-13 11:15:00,89.07,89.22,89.07,89.19,17200.0,75.8099,75.9376,75.8099,75.912,17200.0
2012-09-13 11:20:00,89.18,89.3,89.18,89.29,11500.0,75.9035,76.0057,75.9035,75.9971,11500.0
2012-09-13 11:25:00,89.28,89.28,89.2,89.24,6500.0,75.9886,75.9886,75.9205,75.9546,6500.0
2012-09-13 11:30:00,89.24,89.35,89.24,89.35,13700.0,75.9546,76.0482,75.9546,76.0482,13700.0
2012-09-13 11:35:00,89.32,89.34,89.26,89.31,13500.0,76.0227,76.0397,75.9716,76.0142,13500.0
2012-09-13 11:40:00,89.31,89.38,89.3,89.33,14900.0,76.0142,76.0737,76.0057,76.0312,14900.0
2012-09-13 11:45:00,89.33,89.41,89.26,89.26,21200.0,76.0312,76.0993,75.9716,75.9716,21200.0
2012-09-13 11:50:00,89.27,89.29,89.24,89.26,4500.0,75.9801,75.9971,75.9546,75.9716,4500.0
2012-09-13 11:55:00,89.22,89.25,89.2,89.22,6000.0,75.9376,75.9631,75.9205,75.9376,6000.0
2012-09-13 12:00:00,89.21,89.31,89.18,89.29,6800.0,75.9291,76.0142,75.9035,75.9971,6800.0
2012-09-13 12:05:00,89.26,89.29,89.24,89.25,4500.0,75.9716,75.9971,75.9546,75.9631,4500.0
2012-09-13 12:10:00,89.27,89.33,89.26,89.26,11200.0,75.9801,76.0312,75.9716,75.9716,11200.0
2012-09-13 12:15:00,89.24,89.29,89.2,89.29,4800.0,75.9546,75.9971,75.9205,75.9971,4800.0
2012-09-13 12:20:00,89.3,89.38,89.27,89.33,6600.0,76.0057,76.0737,75.9801,76.0312,6600.0
2012-09-13 12:25:00,89.32,89.32,89.19,89.32,7100.0,76.0227,76.0227,75.912,76.0227,7100.0
2012-09-13 12:30:00,89.29,90.0,89.2,89.7,53400.0,75.9971,76.6014,75.9205,76.3461,53400.0
2012-09-13 12:35:00,89.69,89.7,89.27,89.63,18000.0,76.3376,76.3461,75.9801,76.2865,18000.0
2012-09-13 12:40:00,89.63,90.0,89.57,89.72,61500.0,76.2865,76.6014,76.2355,76.3631,61500.0
2012-09-13 12:45:00,89.76,89.84,89.7,89.75,23100.0,76.3972,76.4653,76.3461,76.3887,23100.0
2012-09-13 12:50:00,89.71,89.8,89.7,89.76,15800.0,76.3546,76.4312,76.3461,76.3972,15800.0
2012-09-13 12:55:00,89.75,90.0,89.75,89.97,25800.0,76.3887,76.6014,76.3887,76.5759,25800.0
2012-09-13 13:00:00,89.95,90.22,89.95,90.07,45100.0,76.5589,76.7887,76.5589,76.661,45100.0
2012-09-13 13:05:00,90.07,90.11,89.94,90.01,56400.0,76.661,76.6951,76.5504,76.61,56400.0
2012-09-13 13:10:00,90.02,90.1,89.81,89.86,42300.0,76.6185,76.6866,76.4397,76.4823,42300.0
2012-09-13 13:15:00,89.88,89.97,89.87,89.89,8300.0,76.4993,76.5759,76.4908,76.5078,8300.0
2012-09-13 13:20:00,89.89,90.08,89.89,90.03,36800.0,76.5078,76.6695,76.5078,76.627,36800.0
2012-09-13 13:25:00,90.03,90.24,90.03,90.23,27800.0,76.627,76.8057,76.627,76.7972,27800.0
2012-09-13 13:30:00,90.24,90.36,90.21,90.32,36500.0,76.8057,76.9078,76.7802,76.8738,36500.0
2012-09-13 13:35:00,90.33,90.34,90.29,90.33,8600.0,76.8823,76.8908,76.8483,76.8823,8600.0
2012-09-13 13:40:00,90.31,90.32,90.16,90.16,21000.0,76.8653,76.8738,76.7376,76.7376,21000.0
2012-09-13 13:45:00,90.17,90.27,90.14,90.22,12700.0,76.7461,76.8312,76.7206,76.7887,12700.0
2012-09-13 13:50:00,90.26,90.29,90.23,90.26,13900.0,76.8227,76.8483,76.7972,76.8227,13900.0
2012-09-13 13:55:00,90.29,90.3,90.25,90.26,11600.0,76.8483,76.8568,76.8142,76.8227,11600.0
2012-09-13 14:00:00,90.26,90.5,90.25,90.43,37000.0,76.8227,77.027,76.8142,76.9674,37000.0
2012-09-13 14:05:00,90.44,90.53,90.38,90.47,36700.0,76.9759,77.0525,76.9249,77.0015,36700.0
2012-09-13 14:10:00,90.48,90.57,90.47,90.56,24100.0,77.01,77.0866,77.0015,77.0781,24100.0
2012-09-13 14:15:00,90.54,90.56,90.42,90.5,23600.0,77.0611,77.0781,76.9589,77.027,23600.0
2012-09-13 14:20:00,90.52,90.69,90.5,90.65,15100.0,77.044,77.1887,77.027,77.1547,15100.0
2012-09-13 14:25:00,90.65,90.92,90.65,90.69,65700.0,77.1547,77.3845,77.1547,77.1887,65700.0
2012-09-13 14:30:00,90.68,90.7,90.54,90.57,29100.0,77.1802,77.1972,77.0611,77.0866,29100.0
2012-09-13 14:35:00,90.6,90.65,90.45,90.46,30100.0,77.1121,77.1547,76.9844,76.993,30100.0
2012-09-13 14:40:00,90.43,90.51,90.43,90.5,14600.0,76.9674,77.0355,76.9674,77.027,14600.0
2012-09-13 14:45:00,90.51,90.56,90.47,90.47,22400.0,77.0355,77.0781,77.0015,77.0015,22400.0
2012-09-13 14:50:00,90.46,90.52,90.4,90.52,12100.0,76.993,77.044,76.9419,77.044,12100.0
2012-09-13 14:55:00,90.5,90.52,90.44,90.51,17400.0,77.027,77.044,76.9759,77.0355,17400.0
2012-09-13 15:00:00,90.5,90.5,90.41,90.47,19400.0,77.027,77.027,76.9504,77.0015,19400.0
2012-09-13 15:05:00,90.47,90.57,90.47,90.52,30200.0,77.0015,77.0866,77.0015,77.044,30200.0
2012-09-13 15:10:00,90.55,90.59,90.52,90.53,33300.0,77.0696,77.1036,77.044,77.0525,33300.0
2012-09-13 15:15:00,90.53,90.53,90.41,90.41,25200.0,77.0525,77.0525,76.9504,76.9504,25200.0
2012-09-13 15:20:00,90.38,90.46,90.33,90.46,30200.0,76.9249,76.993,76.8823,76.993,30200.0
2012-09-13 15:25:00,90.46,90.51,90.41,90.44,30400.0,76.993,77.0355,76.9504,76.9759,30400.0
2012-09-13 15:30:00,90.45,90.56,90.41,90.43,34500.0,76.9844,77.0781,76.9504,76.9674,34500.0
2012-09-13 15:35:00,90.43,90.49,90.39,90.47,42800.0,76.9674,77.0185,76.9334,77.0015,42800.0
2012-09-13 15:40:00,90.44,90.51,90.43,90.45,27900.0,76.9759,77.0355,76.9674,76.9844,27900.0
2012-09-13 15:45:00,90.44,90.45,90.27,90.37,42900.0,76.9759,76.9844,76.8312,76.9164,42900.0
2012-09-13 15:50:00,90.36,90.37,90.21,90.22,41200.0,76.9078,76.9164,76.7802,76.7887,41200.0
2012-09-13 15:55:00,90.23,90.36,90.15,90.36,108700.0,76.7972,76.9078,76.7291,76.9078,108700.0
2012-09-14 09:30:00,90.1,90.74,90.01,90.35,65000.0,76.6866,77.2313,76.61,76.8993,65000.0
2012-09-14 09:35:00,90.47,90.47,90.12,90.18,30200.0,77.0015,77.0015,76.7036,76.7546,30200.0
2012-09-14 09:40:00,90.19,90.33,90.19,90.32,12000.0,76.7632,76.8823,76.7632,76.8738,12000.0
2012-09-14 09:45:00,90.23,90.31,89.87,90.0,29800.0,76.7972,76.8653,76.4908,76.6014,29800.0
2012-09-14 09:50:00,90.0,90.07,89.89,90.07,47300.0,76.6014,76.661,76.5078,76.661,47300.0
2012-09-14 09:55:00,89.99,90.03,89.92,90.0,37900.0,76.5929,76.627,76.5334,76.6014,37900.0
2012-09-14 10:00:00,90.01,90.11,89.93,90.11,42900.0,76.61,76.6951,76.5419,76.6951,42900.0
2012-09-14 10:05:00,90.1,90.17,90.05,90.08,26100.0,76.6866,76.7461,76.644,76.6695,26100.0
2012-09-14 10:10:00,90.08,90.48,90.08,90.46,38400.0,76.6695,77.01,76.6695,76.993,38400.0
2012-09-14 10:15:00,90.46,90.61,90.43,90.51,43500.0,76.993,77.1206,76.9674,77.0355,43500.0
2012-09-14 10:20:00,90.51,90.63,90.45,90.48,43400.0,77.0355,77.1377,76.9844,77.01,43400.0
2012-09-14 10:25:00,90.49,90.49,90.35,90.37,36200.0,77.0185,77.0185,76.8993,76.9164,36200.0
2012-09-14 10:30:00,90.35,90.38,90.27,90.27,36600.0,76.8993,76.9249,76.8312,76.8312,36600.0
2012-09-14 10:35:00,90.28,90.5,90.24,90.48,28100.0,76.8398,77.027,76.8057,77.01,28100.0
2012-09-14 10:40:00,90.5,90.5,90.27,90.27,28200.0,77.027,77.027,76.8312,76.8312,28200.0
2012-09-14 10:45:00,90.28,90.34,90.28,90.3,29900.0,76.8398,76.8908,76.8398,76.8568,29900.0
2012-09-14 10:50:00,90.29,90.3,90.09,90.1,39600.0,76.8483,76.8568,76.678,76.6866,39600.0
2012-09-14 10:55:00,90.12,90.18,90.0,90.0,46900.0,76.7036,76.7546,76.6014,76.6014,46900.0
2012-09-14 11:00:00,90.0,90.02,89.96,90.01,49200.0,76.6014,76.6185,76.5674,76.61,49200.0
2012-09-14 11:05:00,90.0,90.03,89.9,89.95,26800.0,76.6014,76.627,76.5163,76.5589,26800.0
2012-09-14 11:10:00,89.95,89.97,89.89,89.89,29400.0,76.5589,76.5759,76.5078,76.5078,29400.0
2012-09-14 11:15:00,89.89,89.92,89.81,89.86,24000.0,76.5078,76.5334,76.4397,76.4823,24000.0
2012-09-14 11:20:00,89.86,90.1,89.85,90.06,41400.0,76.4823,76.6866,76.4738,76.6525,41400.0
2012-09-14 11:25:00,90.08,90.2,90.04,90.16,21400.0,76.6695,76.7717,76.6355,76.7376,21400.0
2012-09-14 11:30:00,90.16,90.17,90.06,90.09,7400.0,76.7376,76.7461,76.6525,76.678,7400.0
2012-09-14 11:35:00,90.05,90.15,90.03,90.07,5700.0,76.644,76.7291,76.627,76.661,5700.0
2012-09-14 11:40:00,90.03,90.1,90.01,90.09,9500.0,76.627,76.6866,76.61,76.678,9500.0
2012-09-14 11:45:00,90.09,90.18,90.06,90.06,11500.0,76.678,76.7546,76.6525,76.6525,11500.0
2012-09-14 11:50:00,90.02,90.07,89.97,90.07,11800.0,76.6185,76.661,76.5759,76.661,11800.0
2012-09-14 11:55:00,90.07,90.15,89.99,90.08,41700.0,76.661,76.7291,76.5929,76.6695,41700.0
2012-09-14 12:00:00,90.09,90.1,90.04,90.08,21700.0,76.678,76.6866,76.6355,76.6695,21700.0
2012-09-14 12:05:00,90.09,90.12,90.04,90.09,15700.0,76.678,76.7036,76.6355,76.678,15700.0
2012-09-14 12:10:00,90.09,90.12,90.05,90.08,26000.0,76.678,76.7036,76.644,76.6695,26000.0
2012-09-14 12:15:00,90.06,90.12,90.04,90.06,17700.0,76.6525,76.7036,76.6355,76.6525,17700.0
2012-09-14 12:20:00,90.06,90.12,90.06,90.1,12400.0,76.6525,76.7036,76.6525,76.6866,12400.0
2012-09-14 12:25:00,90.12,90.12,90.05,90.06,8200.0,76.7036,76.7036,76.644,76.6525,8200.0
2012-09-14 12:30:00,90.06,90.09,90.05,90.05,14200.0,76.6525,76.678,76.644,76.644,14200.0
2012-09-14 12:35:00,90.06,90.12,90.05,90.07,13100.0,76.6525,76.7036,76.644,76.661,13100.0
2012-09-14 12:40:00,90.07,90.14,90.04,90.12,37700.0,76.661,76.7206,76.6355,76.7036,37700.0
2012-09-14 12:45:00,90.14,90.15,90.08,90.08,11300.0,76.7206,76.7291,76.6695,76.6695,11300.0
2012-09-14 12:50:00,90.1,90.18,90.1,90.12,12600.0,76.6866,76.7546,76.6866,76.7036,12600.0
2012-09-14 12:55:00,90.12,90.19,90.09,90.11,18900.0,76.7036,76.7632,76.678,76.6951,18900.0
2012-09-14 13:00:00,90.1,90.14,90.09,90.14,8000.0,76.6866,76.7206,76.678,76.7206,8000.0
2012-09-14 13:05:00,90.14,90.18,90.12,90.16,7500.0,76.7206,76.7546,76.7036,76.7376,7500.0
2012-09-14 13:10:00,90.16,90.17,90.11,90.15,5200.0,76.7376,76.7461,76.6951,76.7291,5200.0
2012-09-14 13:15:00,90.11,90.15,90.09,90.13,9200.0,76.6951,76.7291,76.678,76.7121,9200.0
2012-09-14 13:20:00,90.1,90.11,90.06,90.07,24100.0,76.6866,76.6951,76.6525,76.661,24100.0
2012-09-14 13:25:00,90.06,90.11,90.05,90.08,28300.0,76.6525,76.6951,76.644,76.6695,28300.0
2012-09-14 13:30:00,90.07,90.18,90.07,90.15,16900.0,76.661,76.7546,76.661,76.7291,16900.0
2012-09-14 13:35:00,90.16,90.16,90.1,90.11,6000.0,76.7376,76.7376,76.6866,76.6951,6000.0
2012-09-14 13:40:00,90.1,90.15,90.08,90.1,23500.0,76.6866,76.7291,76.6695,76.6866,23500.0
2012-09-14 13:45:00,90.1,90.23,90.08,90.17,12300.0,76.6866,76.7972,76.6695,76.7461,12300.0
2012-09-14 13:50:00,90.19,90.23,90.17,90.23,12400.0,76.7632,76.7972,76.7461,76.7972,12400.0
2012-09-14 13:55:00,90.23,90.31,90.23,90.3,7500.0,76.7972,76.8653,76.7972,76.8568,7500.0
2012-09-14 14:00:00,90.29,90.34,90.28,90.3,7200.0,76.8483,76.8908,76.8398,76.8568,7200.0
2012-09-14 14:05:00,90.3,90.34,90.27,90.29,25600.0,76.8568,76.8908,76.8312,76.8483,25600.0
2012-09-14 14:10:00,90.3,90.33,90.28,90.32,16400.0,76.8568,76.8823,76.8398,76.8738,16400.0
2012-09-14 14:15:00,90.31,90.36,90.31,90.36,11000.0,76.8653,76.9078,76.8653,76.9078,11000.0
2012-09-14 14:20:00,90.35,90.37,90.33,90.34,43100.0,76.8993,76.9164,76.8823,76.8908,43100.0
2012-09-14 14:25:00,90.34,90.35,90.3,90.3,12100.0,76.8908,76.8993,76.8568,76.8568,12100.0
2012-09-14 14:30:00,90.3,90.4,90.29,90.36,20500.0,76.8568,76.9419,76.8483,76.9078,20500.0
2012-09-14 14:35:00,90.32,90.36,90.28,90.3,17100.0,76.8738,76.9078,76.8398,76.8568,17100.0
2012-09-14 14:40:00,90.29,90.33,90.29,90.3,22800.0,76.8483,76.8823,76.8483,76.8568,22800.0
2012-09-14 14:45:00,90.31,90.34,90.29,90.3,16200.0,76.8653,76.8908,76.8483,76.8568,16200.0
2012-09-14 14:50:00,90.31,90.37,90.29,90.36,15900.0,76.8653,76.9164,76.8483,76.9078,15900.0
2012-09-14 14:55:00,90.36,90.4,90.31,90.34,83300.0,76.9078,76.9419,76.8653,76.8908,83300.0
2012-09-14 15:00:00,90.34,90.34,90.29,90.3,33700.0,76.8908,76.8908,76.8483,76.8568,33700.0
2012-09-14 15:05:00,90.3,90.31,90.28,90.3,32700.0,76.8568,76.8653,76.8398,76.8568,32700.0
2012-09-14 15:10:00,90.31,90.33,90.28,90.3,39100.0,76.8653,76.8823,76.8398,76.8568,39100.0
2012-09-14 15:15:00,90.3,90.3,90.25,90.27,28300.0,76.8568,76.8568,76.8142,76.8312,28300.0
2012-09-14 15:20:00,90.26,90.26,90.01,90.02,20500.0,76.8227,76.8227,76.61,76.6185,20500.0
2012-09-14 15:25:00,90.01,90.08,89.97,90.05,22300.0,76.61,76.6695,76.5759,76.644,22300.0
2012-09-14 15:30:00,90.05,90.09,89.98,90.01,23300.0,76.644,76.678,76.5844,76.61,23300.0
2012-09-14 15:35:00,89.99,90.1,89.96,90.04,32000.0,76.5929,76.6866,76.5674,76.6355,32000.0
2012-09-14 15:40:00,90.04,90.12,90.0,90.12,28900.0,76.6355,76.7036,76.6014,76.7036,28900.0
2012-09-14 15:45:00,90.1,90.1,89.84,89.94,40300.0,76.6866,76.6866,76.4653,76.5504,40300.0
2012-09-14 15:50:00,89.92,90.0,89.88,89.96,60000.0,76.5334,76.6014,76.4993,76.5674,60000.0
2012-09-14 15:55:00,89.95,90.17,89.95,90.14,117000.0,76.5589,76.7461,76.5589,76.7206,117000.0
2012-09-17 09:30:00,89.71,89.73,89.48,89.64,39800.0,76.3546,76.3716,76.1589,76.295,39800.0
2012-09-17 09:35:00,89.64,90.09,89.59,89.99,20300.0,76.295,76.678,76.2525,76.5929,20300.0
2012-09-17 09:40:00,89.98,90.02,89.61,89.64,16300.0,76.5844,76.6185,76.2695,76.295,16300.0
2012-09-17 09:45:00,89.62,89.71,89.61,89.66,13200.0,76.278,76.3546,76.2695,76.3121,13200.0
2012-09-17 09:50:00,89.63,89.66,89.48,89.51,22500.0,76.2865,76.3121,76.1589,76.1844,22500.0
2012-09-17 09:55:00,89.49,89.49,89.25,89.27,29100.0,76.1674,76.1674,75.9631,75.9801,29100.0
2012-09-17 10:00:00,89.27,89.41,89.27,89.41,30400.0,75.9801,76.0993,75.9801,76.0993,30400.0
2012-09-17 10:05:00,89.42,89.5,89.28,89.45,29200.0,76.1078,76.1759,75.9886,76.1333,29200.0
2012-09-17 10:10:00,89.46,89.62,89.43,89.62,12500.0,76.1418,76.278,76.1163,76.278,12500.0
2012-09-17 10:15:00,89.61,89.68,89.47,89.52,25000.0,76.2695,76.3291,76.1503,76.1929,25000.0
2012-09-17 10:20:00,89.52,89.53,89.44,89.51,15800.0,76.1929,76.2014,76.1248,76.1844,15800.0
2012-09-17 10:25:00,89.52,89.65,89.51,89.65,32200.0,76.1929,76.3035,76.1844,76.3035,32200.0
2012-09-17 10:30:00,89.7,89.71,89.62,89.71,17900.0,76.3461,76.3546,76.278,76.3546,17900.0
2012-09-17 10:35:00,89.71,89.72,89.48,89.49,19900.0,76.3546,76.3631,76.1589,76.1674,19900.0
2012-09-17 10:40:00,89.49,89.5,89.44,89.44,17700.0,76.1674,76.1759,76.1248,76.1248,17700.0
2012-09-17 10:45:00,89.43,89.46,89.36,89.4,27200.0,76.1163,76.1418,76.0567,76.0908,27200.0
2012-09-17 10:50:00,89.4,89.43,89.33,89.38,41100.0,76.0908,76.1163,76.0312,76.0737,41100.0
2012-09-17 10:55:00,89.38,89.4,89.32,89.35,10600.0,76.0737,76.0908,76.0227,76.0482,10600.0
2012-09-17 11:00:00,89.36,89.41,89.34,89.38,28400.0,76.0567,76.0993,76.0397,76.0737,28400.0
2012-09-17 11:05:00,89.39,89.39,89.31,89.32,24000.0,76.0823,76.0823,76.0142,76.0227,24000.0
2012-09-17 11:10:00,89.32,89.35,89.31,89.34,16800.0,76.0227,76.0482,76.0142,76.0397,16800.0
2012-09-17 11:15:00,89.36,89.37,89.23,89.23,34100.0,76.0567,76.0652,75.9461,75.9461,34100.0
2012-09-17 11:20:00,89.22,89.29,89.21,89.28,9600.0,75.9376,75.9971,75.9291,75.9886,9600.0
2012-09-17 11:25:00,89.3,89.42,89.28,89.38,11600.0,76.0057,76.1078,75.9886,76.0737,11600.0
2012-09-17 11:30:00,89.38,89.43,89.28,89.3,16200.0,76.0737,76.1163,75.9886,76.0057,16200.0
2012-09-17 11:35:00,89.27,89.27,89.15,89.15,17000.0,75.9801,75.9801,75.878,75.878,17000.0
2012-09-17 11:40:00,89.15,89.26,89.12,89.2,16800.0,75.878,75.9716,75.8525,75.9205,16800.0
2012-09-17 11:45:00,89.19,89.22,89.16,89.2,16300.0,75.912,75.9376,75.8865,75.9205,16300.0
2012-09-17 11:50:00,89.23,89.28,89.14,89.14,14000.0,75.9461,75.9886,75.8695,75.8695,14000.0
2012-09-17 11:55:00,89.14,89.17,89.07,89.16,15900.0,75.8695,75.895,75.8099,75.8865,15900.0
2012-09-17 12:00:00,89.17,89.35,89.16,89.33,25500.0,75.895,76.0482,75.8865,76.0312,25500.0
2012-09-17 12:05:00,89.33,89.33,89.25,89.25,10200.0,76.0312,76.0312,75.9631,75.9631,10200.0
2012-09-17 12:10:00,89.25,89.28,89.19,89.19,26600.0,75.9631,75.9886,75.912,75.912,26600.0
2012-09-17 12:15:00,89.19,89.19,89.05,89.08,15500.0,75.912,75.912,75.7929,75.8184,15500.0
2012-09-17 12:20:00,89.08,89.19,89.08,89.16,9100.0,75.8184,75.912,75.8184,75.8865,9100.0
2012-09-17 12:25:00,89.16,89.2,89.11,89.18,13300.0,75.8865,75.9205,75.8439,75.9035,13300.0
2012-09-17 12:30:00,89.16,89.21,89.13,89.14,8800.0,75.8865,75.9291,75.861,75.8695,8800.0
2012-09-17 12:35:00,89.14,89.19,89.11,89.18,28200.0,75.8695,75.912,75.8439,75.9035,28200.0
2012-09-17 12:40:00,89.2,89.25,89.14,89.23,9100.0,75.9205,75.9631,75.8695,75.9461,9100.0
2012-09-17 12:45:00,89.24,89.24,89.14,89.14,10100.0,75.9546,75.9546,75.8695,75.8695,10100.0
2012-09-17 12:50:00,89.13,89.29,89.12,89.21,29700.0,75.861,75.9971,75.8525,75.9291,29700.0
2012-09-17 12:55:00,89.2,89.21,89.08,89.1,12800.0,75.9205,75.9291,75.8184,75.8354,12800.0
2012-09-17 13:00:00,89.11,89.22,89.1,89.14,17800.0,75.8439,75.9376,75.8354,75.8695,17800.0
2012-09-17 13:05:00,89.14,89.24,89.14,89.21,28600.0,75.8695,75.9546,75.8695,75.9291,28600.0
2012-09-17 13:10:00,89.2,89.29,89.17,89.29,11600.0,75.9205,75.9971,75.895,75.9971,11600.0
2012-09-17 13:15:00,89.29,89.42,89.29,89.3,17900.0,75.9971,76.1078,75.9971,76.0057,17900.0
2012-09-17 13:20:00,89.34,89.4,89.3,89.34,25300.0,76.0397,76.0908,76.0057,76.0397,25300.0
2012-09-17 13:25:00,89.34,89.48,89.34,89.48,16700.0,76.0397,76.1589,76.0397,76.1589,16700.0
2012-09-17 13:30:00,89.47,89.47,89.37,89.4,10300.0,76.1503,76.1503,76.0652,76.0908,10300.0
2012-09-17 13:35:00,89.41,89.59,89.39,89.59,22500.0,76.0993,76.2525,76.0823,76.2525,22500.0
2012-09-17 13:40:00,89.59,89.59,89.37,89.39,35400.0,76.2525,76.2525,76.0652,76.0823,35400.0
2012-09-17 13:45:00,89.41,89.44,89.28,89.28,11700.0,76.0993,76.1248,75.9886,75.9886,11700.0
2012-09-17 13:50:00,89.29,89.31,89.17,89.26,31200.0,75.9971,76.0142,75.895,75.9716,31200.0
2012-09-17 13:55:00,89.26,89.28,89.15,89.2,21500.0,75.9716,75.9886,75.878,75.9205,21500.0
2012-09-17 14:00:00,89.21,89.29,89.16,89.21,26400.0,75.9291,75.9971,75.8865,75.9291,26400.0
2012-09-17 14:05:00,89.22,89.27,89.1,89.15,22700.0,75.9376,75.9801,75.8354,75.878,22700.0
2012-09-17 14:10:00,89.15,89.17,89.01,89.1,35700.0,75.878,75.895,75.7588,75.8354,35700.0
2012-09-17 14:15:00,89.1,89.15,89.0,89.15,45400.0,75.8354,75.878,75.7503,75.878,45400.0
2012-09-17 14:20:00,89.16,89.27,89.13,89.25,32200.0,75.8865,75.9801,75.861,75.9631,32200.0
2012-09-17 14:25:00,89.25,89.31,89.21,89.21,15500.0,75.9631,76.0142,75.9291,75.9291,15500.0
2012-09-17 14:30:00,89.22,89.3,89.18,89.19,48100.0,75.9376,76.0057,75.9035,75.912,48100.0
2012-09-17 14:35:00,89.19,89.27,89.16,89.25,13700.0,75.912,75.9801,75.8865,75.9631,13700.0
2012-09-17 14:40:00,89.23,89.28,89.18,89.24,31800.0,75.9461,75.9886,75.9035,75.9546,31800.0
2012-09-17 14:45:00,89.23,89.32,89.2,89.28,18300.0,75.9461,76.0227,75.9205,75.9886,18300.0
2012-09-17 14:50:00,89.29,89.31,89.2,89.21,25300.0,75.9971,76.0142,75.9205,75.9291,25300.0
2012-09-17 14:55:00,89.2,89.29,89.2,89.23,21000.0,75.9205,75.9971,75.9205,75.9461,21000.0
2012-09-17 15:00:00,89.27,89.27,89.19,89.21,19200.0,75.9801,75.9801,75.912,75.9291,19200.0
2012-09-17 15:05:00,89.22,89.47,89.21,89.4,43400.0,75.9376,76.1503,75.9291,76.0908,43400.0
2012-09-17 15:10:00,89.4,89.43,89.22,89.22,33400.0,76.0908,76.1163,75.9376,75.9376,33400.0
2012-09-17 15:15:00,89.22,89.22,89.12,89.14,29600.0,75.9376,75.9376,75.8525,75.8695,29600.0
2012-09-17 15:20:00,89.12,89.16,89.1,89.11,29200.0,75.8525,75.8865,75.8354,75.8439,29200.0
2012-09-17 15:25:00,89.12,89.12,89.0,89.0,40500.0,75.8525,75.8525,75.7503,75.7503,40500.0
2012-09-17 15:30:00,89.01,89.06,89.0,89.01,61700.0,75.7588,75.8014,75.7503,75.7588,61700.0
2012-09-17 15:35:00,89.01,89.02,88.93,89.0,62300.0,75.7588,75.7673,75.6907,75.7503,62300.0
2012-09-17 15:40:00,89.01,89.02,88.92,89.02,57700.0,75.7588,75.7673,75.6822,75.7673,57700.0
2012-09-17 15:45:00,89.01,89.2,89.0,89.17,75000.0,75.7588,75.9205,75.7503,75.895,75000.0
2012-09-17 15:50:00,89.16,89.37,89.15,89.35,94800.0,75.8865,76.0652,75.878,76.0482,94800.0
2012-09-17 15:55:00,89.35,89.38,89.21,89.27,166200.0,76.0482,76.0737,75.9291,75.9801,166200.0
2012-09-18 09:30:00,87.05,88.33,86.9,87.83,457300.0,74.0906,75.1801,73.9629,74.7545,457300.0
2012-09-18 09:35:00,87.79,88.0,87.11,87.48,281200.0,74.7205,74.8992,74.1417,74.4566,281200.0
2012-09-18 09:40:00,87.51,87.7,87.01,87.19,175200.0,74.4821,74.6438,74.0566,74.2098,175200.0
2012-09-18 09:45:00,87.18,87.39,87.11,87.35,86100.0,74.2013,74.38,74.1417,74.346,86100.0
2012-09-18 09:50:00,87.33,87.75,87.25,87.6,114200.0,74.3289,74.6864,74.2608,74.5587,114200.0
2012-09-18 09:55:00,87.6,87.75,87.31,87.5,130600.0,74.5587,74.6864,74.3119,74.4736,130600.0
2012-09-18 10:00:00,87.51,87.64,87.25,87.33,100800.0,74.4821,74.5928,74.2608,74.3289,100800.0
2012-09-18 10:05:00,87.34,87.55,87.3,87.5,45600.0,74.3374,74.5162,74.3034,74.4736,45600.0
2012-09-18 10:10:00,87.5,87.88,87.42,87.86,115100.0,74.4736,74.7971,74.4055,74.78,115100.0
2012-09-18 10:15:00,87.83,87.85,87.56,87.69,68400.0,74.7545,74.7715,74.5247,74.6353,68400.0
2012-09-18 10:20:00,87.69,88.07,87.69,87.73,145900.0,74.6353,74.9588,74.6353,74.6694,145900.0
2012-09-18 10:25:00,87.72,87.86,87.7,87.77,59900.0,74.6609,74.78,74.6438,74.7034,59900.0
2012-09-18 10:30:00,87.77,87.83,87.69,87.75,47200.0,74.7034,74.7545,74.6353,74.6864,47200.0
2012-09-18 10:35:00,87.75,87.81,87.7,87.74,52500.0,74.6864,74.7375,74.6438,74.6779,52500.0
2012-09-18 10:40:00,87.72,87.72,87.48,87.62,121000.0,74.6609,74.6609,74.4566,74.5758,121000.0
2012-09-18 10:45:00,87.61,87.64,87.33,87.54,61600.0,74.5672,74.5928,74.3289,74.5077,61600.0
2012-09-18 10:50:00,87.53,87.56,87.46,87.54,30600.0,74.4992,74.5247,74.4396,74.5077,30600.0
2012-09-18 10:55:00,87.55,87.6,87.45,87.6,42900.0,74.5162,74.5587,74.4311,74.5587,42900.0
2012-09-18 11:00:00,87.6,87.65,87.38,87.4,70800.0,74.5587,74.6013,74.3715,74.3885,70800.0
2012-09-18 11:05:00,87.4,87.47,87.25,87.36,64800.0,74.3885,74.4481,74.2608,74.3545,64800.0
2012-09-18 11:10:00,87.37,87.53,87.37,87.46,57800.0,74.363,74.4992,74.363,74.4396,57800.0
2012-09-18 11:15:00,87.45,87.63,87.45,87.58,38700.0,74.4311,74.5843,74.4311,74.5417,38700.0
2012-09-18 11:20:00,87.59,87.63,87.53,87.53,47300.0,74.5502,74.5843,74.4992,74.4992,47300.0
2012-09-18 11:25:00,87.52,87.52,87.45,87.46,27300.0,74.4906,74.4906,74.4311,74.4396,27300.0
2012-09-18 11:30:00,87.46,87.48,87.34,87.34,44300.0,74.4396,74.4566,74.3374,74.3374,44300.0
2012-09-18 11:35:00,87.33,87.37,87.3,87.31,46900.0,74.3289,74.363,74.3034,74.3119,46900.0
2012-09-18 11:40:00,87.32,87.4,87.3,87.35,30300.0,74.3204,74.3885,74.3034,74.346,30300.0
2012-09-18 11:45:00,87.35,87.48,87.27,87.48,39100.0,74.346,74.4566,74.2779,74.4566,39100.0
2012-09-18 11:50:00,87.47,87.55,87.45,87.53,40800.0,74.4481,74.5162,74.4311,74.4992,40800.0
2012-09-18 11:55:00,87.52,87.52,87.38,87.42,27500.0,74.4906,74.4906,74.3715,74.4055,27500.0
2012-09-18 12:00:00,87.41,87.54,87.39,87.49,20100.0,74.397,74.5077,74.38,74.4651,20100.0
2012-09-18 12:05:00,87.49,87.53,87.4,87.42,32100.0,74.4651,74.4992,74.3885,74.4055,32100.0
2012-09-18 12:10:00,87.42,87.42,87.3,87.37,19500.0,74.4055,74.4055,74.3034,74.363,19500.0
2012-09-18 12:15:00,87.37,87.43,87.32,87.32,63300.0,74.363,74.414,74.3204,74.3204,63300.0
2012-09-18 12:20:00,87.32,87.39,87.32,87.34,25800.0,74.3204,74.38,74.3204,74.3374,25800.0
2012-09-18 12:25:00,87.33,87.35,87.25,87.25,38900.0,74.3289,74.346,74.2608,74.2608,38900.0
2012-09-18 12:30:00,87.25,87.26,87.16,87.17,34800.0,74.2608,74.2694,74.1842,74.1928,34800.0
2012-09-18 12:35:00,87.17,87.22,87.12,87.18,38800.0,74.1928,74.2353,74.1502,74.2013,38800.0
2012-09-18 12:40:00,87.18,87.24,87.15,87.19,23500.0,74.2013,74.2523,74.1757,74.2098,23500.0
2012-09-18 12:45:00,87.18,87.4,87.18,87.27,130700.0,74.2013,74.3885,74.2013,74.2779,130700.0
2012-09-18 12:50:00,87.25,87.26,87.16,87.23,30600.0,74.2608,74.2694,74.1842,74.2438,30600.0
2012-09-18 12:55:00,87.22,87.25,87.15,87.16,21400.0,74.2353,74.2608,74.1757,74.1842,21400.0
2012-09-18 13:00:00,87.16,87.16,87.06,87.07,29000.0,74.1842,74.1842,74.0991,74.1076,29000.0
2012-09-18 13:05:00,87.08,87.1,87.0,87.06,27400.0,74.1162,74.1332,74.0481,74.0991,27400.0
2012-09-18 13:10:00,87.06,87.07,86.9,86.93,76700.0,74.0991,74.1076,73.9629,73.9885,76700.0
2012-09-18 13:15:00,86.92,87.12,86.91,87.06,48800.0,73.98,74.1502,73.9715,74.0991,48800.0
2012-09-18 13:20:00,87.09,87.09,86.95,87.0,21600.0,74.1247,74.1247,74.0055,74.0481,21600.0
2012-09-18 13:25:00,87.01,87.11,87.01,87.07,27600.0,74.0566,74.1417,74.0566,74.1076,27600.0
2012-09-18 13:30:00,87.07,87.11,86.98,86.99,27700.0,74.1076,74.1417,74.031,74.0395,27700.0
2012-09-18 13:35:00,86.99,86.99,86.82,86.92,71900.0,74.0395,74.0395,73.8949,73.98,71900.0
2012-09-18 13:40:00,86.89,86.98,86.84,86.87,33000.0,73.9544,74.031,73.9119,73.9374,33000.0
2012-09-18 13:45:00,86.86,86.86,86.77,86.81,39200.0,73.9289,73.9289,73.8523,73.8863,39200.0
2012-09-18 13:50:00,86.82,86.85,86.77,86.83,33300.0,73.8949,73.9204,73.8523,73.9034,33300.0
2012-09-18 13:55:00,86.82,86.83,86.77,86.83,15900.0,73.8949,73.9034,73.8523,73.9034,15900.0
2012-09-18 14:00:00,86.84,86.92,86.74,86.75,41000.0,73.9119,73.98,73.8268,73.8353,41000.0
2012-09-18 14:05:00,86.74,86.8,86.73,86.74,30000.0,73.8268,73.8778,73.8183,73.8268,30000.0
2012-09-18 14:10:00,86.76,86.91,86.66,86.83,88400.0,73.8438,73.9715,73.7587,73.9034,88400.0
2012-09-18 14:15:00,86.83,86.9,86.77,86.78,39400.0,73.9034,73.9629,73.8523,73.8608,39400.0
2012-09-18 14:20:00,86.78,86.87,86.72,86.78,26600.0,73.8608,73.9374,73.8097,73.8608,26600.0
2012-09-18 14:25:00,86.81,86.87,86.78,86.79,17500.0,73.8863,73.9374,73.8608,73.8693,17500.0
2012-09-18 14:30:00,86.8,86.94,86.8,86.85,35500.0,73.8778,73.997,73.8778,73.9204,35500.0
2012-09-18 14:35:00,86.85,86.93,86.81,86.9,30700.0,73.9204,73.9885,73.8863,73.9629,30700.0
2012-09-18 14:40:00,86.9,87.07,86.85,87.02,59000.0,73.9629,74.1076,73.9204,74.0651,59000.0
2012-09-18 14:45:00,87.02,87.28,86.99,87.18,125200.0,74.0651,74.2864,74.0395,74.2013,125200.0
2012-09-18 14:50:00,87.17,87.19,86.94,86.96,56500.0,74.1928,74.2098,73.997,74.014,56500.0
2012-09-18 14:55:00,86.98,87.0,86.93,86.93,28000.0,74.031,74.0481,73.9885,73.9885,28000.0
2012-09-18 15:00:00,86.93,87.12,86.88,87.11,39100.0,73.9885,74.1502,73.9459,74.1417,39100.0
2012-09-18 15:05:00,87.08,87.12,86.76,86.94,100300.0,74.1162,74.1502,73.8438,73.997,100300.0
2012-09-18 15:10:00,86.96,87.01,86.93,86.99,25900.0,74.014,74.0566,73.9885,74.0395,25900.0
2012-09-18 15:15:00,86.99,87.04,86.96,87.0,50700.0,74.0395,74.0821,74.014,74.0481,50700.0
2012-09-18 15:20:00,87.0,87.06,86.91,86.92,48000.0,74.0481,74.0991,73.9715,73.98,48000.0
2012-09-18 15:25:00,86.91,86.95,86.84,86.86,171300.0,73.9715,74.0055,73.9119,73.9289,171300.0
2012-09-18 15:30:00,86.86,86.87,86.6,86.8,160900.0,73.9289,73.9374,73.7076,73.8778,160900.0
2012-09-18 15:35:00,86.8,86.8,86.55,86.55,118200.0,73.8778,73.8778,73.6651,73.6651,118200.0
2012-09-18 15:40:00,86.56,86.61,86.4,86.44,207600.0,73.6736,73.7161,73.5374,73.5714,207600.0
2012-09-18 15:45:00,86.42,86.47,86.36,86.45,142100.0,73.5544,73.597,73.5033,73.5799,142100.0
2012-09-18 15:50:00,86.46,86.7,86.46,86.67,156300.0,73.5885,73.7927,73.5885,73.7672,156300.0
2012-09-18 15:55:00,86.66,86.67,86.53,86.56,419400.0,73.7587,73.7672,73.648,73.6736,419400.0
2012-09-19 09:30:00,86.51,86.72,86.03,86.13,133900.0,73.631,73.8097,73.2225,73.3076,133900.0
2012-09-19 09:35:00,86.14,86.25,85.9,85.97,89200.0,73.3161,73.4097,73.1118,73.1714,89200.0
2012-09-19 09:40:00,85.95,86.21,85.92,86.07,86900.0,73.1544,73.3757,73.1288,73.2565,86900.0
2012-09-19 09:45:00,86.06,86.17,86.06,86.16,55800.0,73.248,73.3416,73.248,73.3331,55800.0
2012-09-19 09:50:00,86.16,86.45,86.15,86.36,64000.0,73.3331,73.5799,73.3246,73.5033,64000.0
2012-09-19 09:55:00,86.36,86.62,86.36,86.53,38400.0,73.5033,73.7246,73.5033,73.648,38400.0
2012-09-19 10:00:00,86.54,87.07,86.54,87.06,106300.0,73.6565,74.1076,73.6565,74.0991,106300.0
2012-09-19 10:05:00,87.06,87.06,86.66,86.66,60400.0,74.0991,74.0991,73.7587,73.7587,60400.0
2012-09-19 10:10:00,86.66,86.89,86.64,86.85,37800.0,73.7587,73.9544,73.7417,73.9204,37800.0
2012-09-19 10:15:00,86.85,86.87,86.74,86.8,22300.0,73.9204,73.9374,73.8268,73.8778,22300.0
2012-09-19 10:20:00,86.79,86.85,86.7,86.75,26800.0,73.8693,73.9204,73.7927,73.8353,26800.0
2012-09-19 10:25:00,86.74,86.75,86.66,86.69,25000.0,73.8268,73.8353,73.7587,73.7842,25000.0
2012-09-19 10:30:00,86.67,86.73,86.64,86.7,47000.0,73.7672,73.8183,73.7417,73.7927,47000.0
2012-09-19 10:35:00,86.71,86.79,86.67,86.79,39800.0,73.8012,73.8693,73.7672,73.8693,39800.0
2012-09-19 10:40:00,86.78,86.8,86.64,86.69,20400.0,73.8608,73.8778,73.7417,73.7842,20400.0
2012-09-19 10:45:00,86.69,86.76,86.65,86.75,28900.0,73.7842,73.8438,73.7502,73.8353,28900.0
2012-09-19 10:50:00,86.73,86.73,86.63,86.66,26900.0,73.8183,73.8183,73.7331,73.7587,26900.0
2012-09-19 10:55:00,86.67,86.68,86.56,86.57,26700.0,73.7672,73.7757,73.6736,73.6821,26700.0
2012-09-19 11:00:00,86.56,86.75,86.51,86.74,29700.0,73.6736,73.8353,73.631,73.8268,29700.0
2012-09-19 11:05:00,86.76,86.8,86.75,86.8,27400.0,73.8438,73.8778,73.8353,73.8778,27400.0
2012-09-19 11:10:00,86.81,86.81,86.78,86.8,18900.0,73.8863,73.8863,73.8608,73.8778,18900.0
2012-09-19 11:15:00,86.79,86.97,86.78,86.97,50400.0,73.8693,74.0225,73.8608,74.0225,50400.0
2012-09-19 11:20:00,86.97,87.06,86.94,87.01,35500.0,74.0225,74.0991,73.997,74.0566,35500.0
2012-09-19 11:25:00,87.02,87.04,86.94,86.95,26100.0,74.0651,74.0821,73.997,74.0055,26100.0
2012-09-19 11:30:00,86.95,87.0,86.94,86.95,38100.0,74.0055,74.0481,73.997,74.0055,38100.0
2012-09-19 11:35:00,86.94,86.98,86.9,86.95,38500.0,73.997,74.031,73.9629,74.0055,38500.0
2012-09-19 11:40:00,86.97,87.0,86.94,86.95,38300.0,74.0225,74.0481,73.997,74.0055,38300.0
2012-09-19 11:45:00,86.95,86.97,86.9,86.94,61100.0,74.0055,74.0225,73.9629,73.997,61100.0
2012-09-19 11:50:00,86.95,86.95,86.91,86.95,20000.0,74.0055,74.0055,73.9715,74.0055,20000.0
2012-09-19 11:55:00,86.95,86.97,86.94,86.97,31300.0,74.0055,74.0225,73.997,74.0225,31300.0
2012-09-19 12:00:00,86.97,86.98,86.96,86.97,35500.0,74.0225,74.031,74.014,74.0225,35500.0
2012-09-19 12:05:00,86.97,87.01,86.96,86.99,59100.0,74.0225,74.0566,74.014,74.0395,59100.0
2012-09-19 12:10:00,87.0,87.01,86.97,86.99,57600.0,74.0481,74.0566,74.0225,74.0395,57600.0
2012-09-19 12:15:00,86.98,87.0,86.96,86.99,40200.0,74.031,74.0481,74.014,74.0395,40200.0
2012-09-19 12:20:00,87.0,87.04,86.99,87.01,35100.0,74.0481,74.0821,74.0395,74.0566,35100.0
2012-09-19 12:25:00,87.01,87.08,87.0,87.02,32000.0,74.0566,74.1162,74.0481,74.0651,32000.0
2012-09-19 12:30:00,87.02,87.06,87.02,87.03,23700.0,74.0651,74.0991,74.0651,74.0736,23700.0
2012-09-19 12:35:00,87.04,87.04,86.99,87.0,30900.0,74.0821,74.0821,74.0395,74.0481,30900.0
2012-09-19 12:40:00,86.99,86.99,86.95,86.98,25400.0,74.0395,74.0395,74.0055,74.031,25400.0
2012-09-19 12:45:00,86.97,86.99,86.93,86.94,20200.0,74.0225,74.0395,73.9885,73.997,20200.0
2012-09-19 12:50:00,86.94,86.99,86.89,86.89,62200.0,73.997,74.0395,73.9544,73.9544,62200.0
2012-09-19 12:55:00,86.89,86.93,86.83,86.91,27100.0,73.9544,73.9885,73.9034,73.9715,27100.0
2012-09-19 13:00:00,86.91,86.98,86.9,86.95,29000.0,73.9715,74.031,73.9629,74.0055,29000.0
2012-09-19 13:05:00,86.95,87.01,86.9,86.93,34000.0,74.0055,74.0566,73.9629,73.9885,34000.0
2012-09-19 13:10:00,86.92,86.98,86.89,86.96,23100.0,73.98,74.031,73.9544,74.014,23100.0
2012-09-19 13:15:00,86.96,86.99,86.92,86.94,22500.0,74.014,74.0395,73.98,73.997,22500.0
2012-09-19 13:20:00,86.95,87.0,86.94,87.0,12400.0,74.0055,74.0481,73.997,74.0481,12400.0
2012-09-19 13:25:00,87.0,87.0,86.94,86.95,20900.0,74.0481,74.0481,73.997,74.0055,20900.0
2012-09-19 13:30:00,86.95,87.01,86.95,87.0,26800.0,74.0055,74.0566,74.0055,74.0481,26800.0
2012-09-19 13:35:00,87.0,87.0,86.87,86.88,17900.0,74.0481,74.0481,73.9374,73.9459,17900.0
2012-09-19 13:40:00,86.89,86.93,86.84,86.85,29600.0,73.9544,73.9885,73.9119,73.9204,29600.0
2012-09-19 13:45:00,86.86,86.87,86.81,86.87,18600.0,73.9289,73.9374,73.8863,73.9374,18600.0
2012-09-19 13:50:00,86.87,86.96,86.87,86.95,47700.0,73.9374,74.014,73.9374,74.0055,47700.0
2012-09-19 13:55:00,86.95,86.96,86.92,86.95,22300.0,74.0055,74.014,73.98,74.0055,22300.0
2012-09-19 14:00:00,86.95,86.99,86.94,86.99,33200.0,74.0055,74.0395,73.997,74.0395,33200.0
2012-09-19 14:05:00,86.99,87.05,86.98,87.02,41100.0,74.0395,74.0906,74.031,74.0651,41100.0
2012-09-19 14:10:00,87.03,87.07,86.99,87.0,38100.0,74.0736,74.1076,74.0395,74.0481,38100.0
2012-09-19 14:15:00,87.0,87.0,86.97,86.99,41200.0,74.0481,74.0481,74.0225,74.0395,41200.0
2012-09-19 14:20:00,86.98,87.0,86.95,86.96,28000.0,74.031,74.0481,74.0055,74.014,28000.0
2012-09-19 14:25:00,86.95,87.0,86.95,86.98,36300.0,74.0055,74.0481,74.0055,74.031,36300.0
2012-09-19 14:30:00,86.99,87.08,86.99,87.01,27100.0,74.0395,74.1162,74.0395,74.0566,27100.0
2012-09-19 14:35:00,87.01,87.07,87.01,87.06,40500.0,74.0566,74.1076,74.0566,74.0991,40500.0
2012-09-19 14:40:00,87.06,87.06,87.0,87.02,19500.0,74.0991,74.0991,74.0481,74.0651,19500.0
2012-09-19 14:45:00,87.02,87.08,87.01,87.05,36500.0,74.0651,74.1162,74.0566,74.0906,36500.0
2012-09-19 14:50:00,87.04,87.05,87.0,87.03,24400.0,74.0821,74.0906,74.0481,74.0736,24400.0
2012-09-19 14:55:00,87.02,87.03,86.97,87.0,19900.0,74.0651,74.0736,74.0225,74.0481,19900.0
2012-09-19 15:00:00,87.0,87.03,86.99,87.01,30800.0,74.0481,74.0736,74.0395,74.0566,30800.0
2012-09-19 15:05:00,87.01,87.02,87.0,87.0,32300.0,74.0566,74.0651,74.0481,74.0481,32300.0
2012-09-19 15:10:00,87.0,87.02,86.98,87.01,32400.0,74.0481,74.0651,74.031,74.0566,32400.0
2012-09-19 15:15:00,87.01,87.01,86.97,87.0,66600.0,74.0566,74.0566,74.0225,74.0481,66600.0
2012-09-19 15:20:00,87.0,87.02,86.99,87.0,45800.0,74.0481,74.0651,74.0395,74.0481,45800.0
2012-09-19 15:25:00,87.0,87.04,86.99,87.01,44000.0,74.0481,74.0821,74.0395,74.0566,44000.0
2012-09-19 15:30:00,87.0,87.01,86.97,87.01,61000.0,74.0481,74.0566,74.0225,74.0566,61000.0
2012-09-19 15:35:00,87.0,87.01,86.97,86.99,63600.0,74.0481,74.0566,74.0225,74.0395,63600.0
2012-09-19 15:40:00,86.99,87.0,86.91,86.97,52500.0,74.0395,74.0481,73.9715,74.0225,52500.0
2012-09-19 15:45:00,86.96,87.01,86.93,86.95,98000.0,74.014,74.0566,73.9885,74.0055,98000.0
2012-09-19 15:50:00,86.95,86.98,86.88,86.91,113400.0,74.0055,74.031,73.9459,73.9715,113400.0
2012-09-19 15:55:00,86.91,86.97,86.85,86.9,453500.0,73.9715,74.0225,73.9204,73.9629,453500.0
2012-09-20 09:30:00,86.3,86.58,86.17,86.58,65800.0,73.4523,73.6906,73.3416,73.6906,65800.0
2012-09-20 09:35:00,86.58,86.58,86.25,86.47,67100.0,73.6906,73.6906,73.4097,73.597,67100.0
2012-09-20 09:40:00,86.47,86.57,86.24,86.24,44300.0,73.597,73.6821,73.4012,73.4012,44300.0
2012-09-20 09:45:00,86.24,86.3,86.02,86.11,53800.0,73.4012,73.4523,73.214,73.2906,53800.0
2012-09-20 09:50:00,86.11,86.14,86.04,86.04,68900.0,73.2906,73.3161,73.231,73.231,68900.0
2012-09-20 09:55:00,86.04,86.09,85.99,86.0,30700.0,73.231,73.2735,73.1884,73.1969,30700.0
2012-09-20 10:00:00,85.99,86.08,85.96,86.01,40800.0,73.1884,73.265,73.1629,73.2054,40800.0
2012-09-20 10:05:00,86.0,86.04,85.84,85.95,56800.0,73.1969,73.231,73.0608,73.1544,56800.0
2012-09-20 10:10:00,85.96,86.16,85.82,86.14,54500.0,73.1629,73.3331,73.0437,73.3161,54500.0
2012-09-20 10:15:00,86.13,86.35,86.02,86.29,56900.0,73.3076,73.4948,73.214,73.4438,56900.0
2012-09-20 10:20:00,86.29,86.29,85.98,86.01,33700.0,73.4438,73.4438,73.1799,73.2054,33700.0
2012-09-20 10:25:00,86.0,86.05,85.91,86.0,48800.0,73.1969,73.2395,73.1203,73.1969,48800.0
2012-09-20 10:30:00,85.99,86.09,85.93,86.02,45100.0,73.1884,73.2735,73.1374,73.214,45100.0
2012-09-20 10:35:00,86.04,86.17,86.04,86.15,27100.0,73.231,73.3416,73.231,73.3246,27100.0
2012-09-20 10:40:00,86.16,86.19,86.02,86.04,28600.0,73.3331,73.3586,73.214,73.231,28600.0
2012-09-20 10:45:00,86.04,86.13,86.04,86.09,34800.0,73.231,73.3076,73.231,73.2735,34800.0
2012-09-20 10:50:00,86.09,86.09,85.97,86.02,24400.0,73.2735,73.2735,73.1714,73.214,24400.0
2012-09-20 10:55:00,86.02,86.02,85.88,85.91,27100.0,73.214,73.214,73.0948,73.1203,27100.0
2012-09-20 11:00:00,85.91,85.99,85.83,85.83,58000.0,73.1203,73.1884,73.0522,73.0522,58000.0
2012-09-20 11:05:00,85.83,85.84,85.74,85.79,57900.0,73.0522,73.0608,72.9756,73.0182,57900.0
2012-09-20 11:10:00,85.79,85.83,85.76,85.76,26800.0,73.0182,73.0522,72.9927,72.9927,26800.0
2012-09-20 11:15:00,85.76,85.83,85.73,85.8,33400.0,72.9927,73.0522,72.9671,73.0267,33400.0
2012-09-20 11:20:00,85.81,85.84,85.78,85.83,21900.0,73.0352,73.0608,73.0097,73.0522,21900.0
2012-09-20 11:25:00,85.83,85.83,85.73,85.78,40100.0,73.0522,73.0522,72.9671,73.0097,40100.0
2012-09-20 11:30:00,85.78,85.83,85.73,85.76,37600.0,73.0097,73.0522,72.9671,72.9927,37600.0
2012-09-20 11:35:00,85.75,85.76,85.66,85.69,38600.0,72.9842,72.9927,72.9076,72.9331,38600.0
2012-09-20 11:40:00,85.69,85.72,85.67,85.69,21600.0,72.9331,72.9586,72.9161,72.9331,21600.0
2012-09-20 11:45:00,85.69,85.69,85.52,85.52,39900.0,72.9331,72.9331,72.7884,72.7884,39900.0
2012-09-20 11:50:00,85.54,85.62,85.52,85.61,39600.0,72.8054,72.8735,72.7884,72.865,39600.0
2012-09-20 11:55:00,85.61,85.69,85.6,85.64,52500.0,72.865,72.9331,72.8565,72.8905,52500.0
2012-09-20 12:00:00,85.65,85.68,85.6,85.65,40800.0,72.899,72.9246,72.8565,72.899,40800.0
2012-09-20 12:05:00,85.65,85.7,85.64,85.68,35600.0,72.899,72.9416,72.8905,72.9246,35600.0
2012-09-20 12:10:00,85.67,85.67,85.61,85.67,29100.0,72.9161,72.9161,72.865,72.9161,29100.0
2012-09-20 12:15:00,85.67,85.71,85.66,85.71,24300.0,72.9161,72.9501,72.9076,72.9501,24300.0
2012-09-20 12:20:00,85.71,85.79,85.71,85.76,26400.0,72.9501,73.0182,72.9501,72.9927,26400.0
2012-09-20 12:25:00,85.76,85.76,85.67,85.7,29700.0,72.9927,72.9927,72.9161,72.9416,29700.0
2012-09-20 12:30:00,85.73,85.75,85.67,85.68,19300.0,72.9671,72.9842,72.9161,72.9246,19300.0
2012-09-20 12:35:00,85.69,85.7,85.65,85.65,16300.0,72.9331,72.9416,72.899,72.899,16300.0
2012-09-20 12:40:00,85.66,85.68,85.57,85.57,19800.0,72.9076,72.9246,72.8309,72.8309,19800.0
2012-09-20 12:45:00,85.57,85.62,85.52,85.53,35500.0,72.8309,72.8735,72.7884,72.7969,35500.0
2012-09-20 12:50:00,85.54,85.61,85.51,85.51,32300.0,72.8054,72.865,72.7799,72.7799,32300.0
2012-09-20 12:55:00,85.51,85.51,85.46,85.46,32100.0,72.7799,72.7799,72.7373,72.7373,32100.0
2012-09-20 13:00:00,85.48,85.48,85.36,85.37,43000.0,72.7543,72.7543,72.6522,72.6607,43000.0
2012-09-20 13:05:00,85.37,85.37,85.32,85.33,30200.0,72.6607,72.6607,72.6182,72.6267,30200.0
2012-09-20 13:10:00,85.35,85.44,85.3,85.44,31500.0,72.6437,72.7203,72.6011,72.7203,31500.0
2012-09-20 13:15:00,85.42,85.47,85.42,85.44,26700.0,72.7033,72.7458,72.7033,72.7203,26700.0
2012-09-20 13:20:00,85.45,85.45,85.36,85.36,25300.0,72.7288,72.7288,72.6522,72.6522,25300.0
2012-09-20 13:25:00,85.36,85.38,85.27,85.3,23300.0,72.6522,72.6692,72.5756,72.6011,23300.0
2012-09-20 13:30:00,85.31,85.37,85.3,85.33,26000.0,72.6097,72.6607,72.6011,72.6267,26000.0
2012-09-20 13:35:00,85.34,85.42,85.3,85.41,53600.0,72.6352,72.7033,72.6011,72.6948,53600.0
2012-09-20 13:40:00,85.41,85.41,85.35,85.37,21400.0,72.6948,72.6948,72.6437,72.6607,21400.0
2012-09-20 13:45:00,85.39,85.41,85.34,85.37,24700.0,72.6777,72.6948,72.6352,72.6607,24700.0
2012-09-20 13:50:00,85.38,85.42,85.36,85.37,29100.0,72.6692,72.7033,72.6522,72.6607,29100.0
2012-09-20 13:55:00,85.37,85.37,85.31,85.31,25200.0,72.6607,72.6607,72.6097,72.6097,25200.0
2012-09-20 14:00:00,85.31,85.32,85.24,85.25,48700.0,72.6097,72.6182,72.5501,72.5586,48700.0
2012-09-20 14:05:00,85.24,85.28,85.2,85.2,69300.0,72.5501,72.5841,72.516,72.516,69300.0
2012-09-20 14:10:00,85.2,85.22,85.17,85.18,62500.0,72.516,72.5331,72.4905,72.499,62500.0
2012-09-20 14:15:00,85.18,85.2,85.13,85.14,36500.0,72.499,72.516,72.4565,72.465,36500.0
2012-09-20 14:20:00,85.14,85.15,85.05,85.06,57400.0,72.465,72.4735,72.3884,72.3969,57400.0
2012-09-20 14:25:00,85.06,85.25,85.05,85.17,76900.0,72.3969,72.5586,72.3884,72.4905,76900.0
2012-09-20 14:30:00,85.16,85.23,85.09,85.2,55600.0,72.482,72.5416,72.4224,72.516,55600.0
2012-09-20 14:35:00,85.21,85.21,85.13,85.14,42400.0,72.5245,72.5245,72.4565,72.465,42400.0
2012-09-20 14:40:00,85.14,85.14,85.02,85.02,57100.0,72.465,72.465,72.3628,72.3628,57100.0
2012-09-20 14:45:00,85.02,85.06,85.02,85.03,62700.0,72.3628,72.3969,72.3628,72.3713,62700.0
2012-09-20 14:50:00,85.04,85.06,85.02,85.02,41400.0,72.3799,72.3969,72.3628,72.3628,41400.0
2012-09-20 14:55:00,85.02,85.04,84.97,85.01,68400.0,72.3628,72.3799,72.3203,72.3543,68400.0
2012-09-20 15:00:00,85.01,85.1,85.01,85.09,35200.0,72.3543,72.4309,72.3543,72.4224,35200.0
2012-09-20 15:05:00,85.09,85.19,85.09,85.14,56100.0,72.4224,72.5075,72.4224,72.465,56100.0
2012-09-20 15:10:00,85.13,85.14,85.05,85.1,22800.0,72.4565,72.465,72.3884,72.4309,22800.0
2012-09-20 15:15:00,85.09,85.14,85.09,85.14,29700.0,72.4224,72.465,72.4224,72.465,29700.0
2012-09-20 15:20:00,85.14,85.22,85.11,85.15,50400.0,72.465,72.5331,72.4394,72.4735,50400.0
2012-09-20 15:25:00,85.15,85.17,85.12,85.13,36900.0,72.4735,72.4905,72.4479,72.4565,36900.0
2012-09-20 15:30:00,85.13,85.15,85.09,85.11,60600.0,72.4565,72.4735,72.4224,72.4394,60600.0
2012-09-20 15:35:00,85.11,85.12,85.04,85.05,98200.0,72.4394,72.4479,72.3799,72.3884,98200.0
2012-09-20 15:40:00,85.04,85.05,84.96,84.99,110600.0,72.3799,72.3884,72.3118,72.3373,110600.0
2012-09-20 15:45:00,84.99,84.99,84.9,84.9,82300.0,72.3373,72.3373,72.2607,72.2607,82300.0
2012-09-20 15:50:00,84.9,85.05,84.9,85.04,85000.0,72.2607,72.3884,72.2607,72.3799,85000.0
2012-09-20 15:55:00,85.03,85.2,84.98,85.18,245700.0,72.3713,72.516,72.3288,72.499,245700.0
2012-09-21 09:30:00,85.89,85.89,85.32,85.32,360500.0,73.1033,73.1033,72.6182,72.6182,360500.0
2012-09-21 09:35:00,85.3,85.45,85.11,85.27,32800.0,72.6011,72.7288,72.4394,72.5756,32800.0
2012-09-21 09:40:00,85.25,85.25,84.87,84.92,53600.0,72.5586,72.5586,72.2352,72.2777,53600.0
2012-09-21 09:45:00,84.95,85.04,84.92,85.02,23400.0,72.3033,72.3799,72.2777,72.3628,23400.0
2012-09-21 09:50:00,85.01,85.11,84.99,85.07,29000.0,72.3543,72.4394,72.3373,72.4054,29000.0
2012-09-21 09:55:00,85.08,85.11,84.96,85.03,21300.0,72.4139,72.4394,72.3118,72.3713,21300.0
2012-09-21 10:00:00,85.04,85.11,84.9,84.9,39400.0,72.3799,72.4394,72.2607,72.2607,39400.0
2012-09-21 10:05:00,84.9,85.07,84.9,85.01,20700.0,72.2607,72.4054,72.2607,72.3543,20700.0
2012-09-21 10:10:00,85.01,85.11,84.98,85.0,49900.0,72.3543,72.4394,72.3288,72.3458,49900.0
2012-09-21 10:15:00,85.01,85.04,84.91,85.0,43000.0,72.3543,72.3799,72.2692,72.3458,43000.0
2012-09-21 10:20:00,84.99,85.14,84.97,85.14,22200.0,72.3373,72.465,72.3203,72.465,22200.0
2012-09-21 10:25:00,85.16,85.25,85.16,85.25,23800.0,72.482,72.5586,72.482,72.5586,23800.0
2012-09-21 10:30:00,85.25,85.32,85.23,85.31,16500.0,72.5586,72.6182,72.5416,72.6097,16500.0
2012-09-21 10:35:00,85.31,85.32,85.17,85.25,21700.0,72.6097,72.6182,72.4905,72.5586,21700.0
2012-09-21 10:40:00,85.25,85.25,85.12,85.16,47300.0,72.5586,72.5586,72.4479,72.482,47300.0
2012-09-21 10:45:00,85.17,85.19,85.11,85.13,53900.0,72.4905,72.5075,72.4394,72.4565,53900.0
2012-09-21 10:50:00,85.13,85.18,85.04,85.06,53000.0,72.4565,72.499,72.3799,72.3969,53000.0
2012-09-21 10:55:00,85.04,85.08,85.01,85.03,19700.0,72.3799,72.4139,72.3543,72.3713,19700.0
2012-09-21 11:00:00,85.04,85.12,85.0,85.04,30000.0,72.3799,72.4479,72.3458,72.3799,30000.0
2012-09-21 11:05:00,85.02,85.04,84.89,84.89,28700.0,72.3628,72.3799,72.2522,72.2522,28700.0
2012-09-21 11:10:00,84.9,84.93,84.88,84.91,16800.0,72.2607,72.2862,72.2437,72.2692,16800.0
2012-09-21 11:15:00,84.89,84.92,84.88,84.91,9400.0,72.2522,72.2777,72.2437,72.2692,9400.0
2012-09-21 11:20:00,84.91,84.91,84.78,84.81,26600.0,72.2692,72.2692,72.1586,72.1841,26600.0
2012-09-21 11:25:00,84.81,84.82,84.74,84.74,26200.0,72.1841,72.1926,72.1245,72.1245,26200.0
2012-09-21 11:30:00,84.76,84.78,84.67,84.69,22600.0,72.1415,72.1586,72.0649,72.082,22600.0
2012-09-21 11:35:00,84.68,84.78,84.62,84.69,33600.0,72.0734,72.1586,72.0224,72.082,33600.0
2012-09-21 11:40:00,84.68,84.7,84.65,84.65,11600.0,72.0734,72.0905,72.0479,72.0479,11600.0
2012-09-21 11:45:00,84.67,84.73,84.65,84.66,23600.0,72.0649,72.116,72.0479,72.0564,23600.0
2012-09-21 11:50:00,84.64,84.64,84.56,84.61,17000.0,72.0394,72.0394,71.9713,72.0139,17000.0
2012-09-21 11:55:00,84.59,84.62,84.52,84.59,11400.0,71.9968,72.0224,71.9373,71.9968,11400.0
2012-09-21 12:00:00,84.61,84.65,84.58,84.64,10900.0,72.0139,72.0479,71.9883,72.0394,10900.0
2012-09-21 12:05:00,84.65,84.65,84.5,84.5,19300.0,72.0479,72.0479,71.9202,71.9202,19300.0
2012-09-21 12:10:00,84.51,84.53,84.39,84.41,32700.0,71.9288,71.9458,71.8266,71.8436,32700.0
2012-09-21 12:15:00,84.4,84.44,84.28,84.3,48000.0,71.8351,71.8692,71.733,71.75,48000.0
2012-09-21 12:20:00,84.29,84.47,84.28,84.47,35900.0,71.7415,71.8947,71.733,71.8947,35900.0
2012-09-21 12:25:00,84.47,84.51,84.43,84.51,20400.0,71.8947,71.9288,71.8607,71.9288,20400.0
2012-09-21 12:30:00,84.51,84.51,84.44,84.5,24300.0,71.9288,71.9288,71.8692,71.9202,24300.0
2012-09-21 12:35:00,84.51,84.54,84.43,84.43,35300.0,71.9288,71.9543,71.8607,71.8607,35300.0
2012-09-21 12:40:00,84.42,84.54,84.41,84.48,10900.0,71.8522,71.9543,71.8436,71.9032,10900.0
2012-09-21 12:45:00,84.45,84.47,84.41,84.41,10500.0,71.8777,71.8947,71.8436,71.8436,10500.0
2012-09-21 12:50:00,84.44,84.44,84.39,84.39,9100.0,71.8692,71.8692,71.8266,71.8266,9100.0
2012-09-21 12:55:00,84.4,84.43,84.35,84.38,10700.0,71.8351,71.8607,71.7926,71.8181,10700.0
2012-09-21 13:00:00,84.39,84.45,84.38,84.45,14700.0,71.8266,71.8777,71.8181,71.8777,14700.0
2012-09-21 13:05:00,84.44,84.45,84.38,84.39,6300.0,71.8692,71.8777,71.8181,71.8266,6300.0
2012-09-21 13:10:00,84.39,84.42,84.38,84.39,11000.0,71.8266,71.8522,71.8181,71.8266,11000.0
2012-09-21 13:15:00,84.39,84.48,84.39,84.48,9300.0,71.8266,71.9032,71.8266,71.9032,9300.0
2012-09-21 13:20:00,84.49,84.49,84.41,84.48,24000.0,71.9117,71.9117,71.8436,71.9032,24000.0
2012-09-21 13:25:00,84.48,84.48,84.43,84.47,18200.0,71.9032,71.9032,71.8607,71.8947,18200.0
2012-09-21 13:30:00,84.47,84.55,84.44,84.53,37900.0,71.8947,71.9628,71.8692,71.9458,37900.0
2012-09-21 13:35:00,84.54,84.68,84.54,84.61,45900.0,71.9543,72.0734,71.9543,72.0139,45900.0
2012-09-21 13:40:00,84.62,84.82,84.62,84.7,33300.0,72.0224,72.1926,72.0224,72.0905,33300.0
2012-09-21 13:45:00,84.71,84.77,84.63,84.67,27400.0,72.099,72.15,72.0309,72.0649,27400.0
2012-09-21 13:50:00,84.66,84.79,84.65,84.74,30600.0,72.0564,72.1671,72.0479,72.1245,30600.0
2012-09-21 13:55:00,84.74,84.75,84.71,84.73,12900.0,72.1245,72.133,72.099,72.116,12900.0
2012-09-21 14:00:00,84.74,84.75,84.7,84.7,25100.0,72.1245,72.133,72.0905,72.0905,25100.0
2012-09-21 14:05:00,84.7,84.72,84.67,84.69,34700.0,72.0905,72.1075,72.0649,72.082,34700.0
2012-09-21 14:10:00,84.7,84.71,84.67,84.67,16100.0,72.0905,72.099,72.0649,72.0649,16100.0
2012-09-21 14:15:00,84.66,84.66,84.58,84.61,26500.0,72.0564,72.0564,71.9883,72.0139,26500.0
2012-09-21 14:20:00,84.61,84.62,84.48,84.51,35600.0,72.0139,72.0224,71.9032,71.9288,35600.0
2012-09-21 14:25:00,84.49,84.53,84.47,84.51,35600.0,71.9117,71.9458,71.8947,71.9288,35600.0
2012-09-21 14:30:00,84.48,84.52,84.47,84.47,23500.0,71.9032,71.9373,71.8947,71.8947,23500.0
2012-09-21 14:35:00,84.46,84.48,84.43,84.44,27200.0,71.8862,71.9032,71.8607,71.8692,27200.0
2012-09-21 14:40:00,84.43,84.48,84.43,84.43,23500.0,71.8607,71.9032,71.8607,71.8607,23500.0
2012-09-21 14:45:00,84.43,84.45,84.35,84.35,46900.0,71.8607,71.8777,71.7926,71.7926,46900.0
2012-09-21 14:50:00,84.35,84.36,84.26,84.29,45700.0,71.7926,71.8011,71.716,71.7415,45700.0
2012-09-21 14:55:00,84.29,84.3,84.23,84.23,41100.0,71.7415,71.75,71.6904,71.6904,41100.0
2012-09-21 15:00:00,84.23,84.37,84.22,84.32,67800.0,71.6904,71.8096,71.6819,71.767,67800.0
2012-09-21 15:05:00,84.32,84.34,84.26,84.28,41200.0,71.767,71.7841,71.716,71.733,41200.0
2012-09-21 15:10:00,84.3,84.37,84.28,84.35,69000.0,71.75,71.8096,71.733,71.7926,69000.0
2012-09-21 15:15:00,84.35,84.4,84.31,84.36,45800.0,71.7926,71.8351,71.7585,71.8011,45800.0
2012-09-21 15:20:00,84.36,84.4,84.29,84.3,39700.0,71.8011,71.8351,71.7415,71.75,39700.0
2012-09-21 15:25:00,84.3,84.31,84.17,84.18,53600.0,71.75,71.7585,71.6394,71.6479,53600.0
2012-09-21 15:30:00,84.18,84.18,84.17,84.17,46600.0,71.6479,71.6479,71.6394,71.6394,46600.0
2012-09-21 15:35:00,84.18,84.18,84.15,84.17,62100.0,71.6479,71.6479,71.6223,71.6394,62100.0
2012-09-21 15:40:00,84.17,84.32,84.16,84.28,116100.0,71.6394,71.767,71.6309,71.733,116100.0
2012-09-21 15:45:00,84.29,84.35,84.24,84.26,176600.0,71.7415,71.7926,71.699,71.716,176600.0
2012-09-21 15:50:00,84.26,84.32,84.25,84.26,152500.0,71.716,71.767,71.7075,71.716,152500.0
2012-09-21 15:55:00,84.27,84.41,84.27,84.39,341600.0,71.7245,71.8436,71.7245,71.8266,341600.0
2012-09-24 09:30:00,84.0,84.24,83.92,84.05,72300.0,71.4947,71.699,71.4266,71.5372,72300.0
2012-09-24 09:35:00,84.03,84.65,84.03,84.63,66500.0,71.5202,72.0479,71.5202,72.0309,66500.0
2012-09-24 09:40:00,84.62,84.62,84.23,84.33,62200.0,72.0224,72.0224,71.6904,71.7756,62200.0
2012-09-24 09:45:00,84.33,84.39,84.22,84.23,39700.0,71.7756,71.8266,71.6819,71.6904,39700.0
2012-09-24 09:50:00,84.25,84.53,84.23,84.49,27700.0,71.7075,71.9458,71.6904,71.9117,27700.0
2012-09-24 09:55:00,84.49,84.7,84.49,84.69,121000.0,71.9117,72.0905,71.9117,72.082,121000.0
2012-09-24 10:00:00,84.7,84.99,84.69,84.94,87200.0,72.0905,72.3373,72.082,72.2947,87200.0
2012-09-24 10:05:00,84.94,85.13,84.94,84.97,55600.0,72.2947,72.4565,72.2947,72.3203,55600.0
2012-09-24 10:10:00,84.95,84.98,84.84,84.93,25900.0,72.3033,72.3288,72.2096,72.2862,25900.0
2012-09-24 10:15:00,84.94,85.07,84.84,85.0,53100.0,72.2947,72.4054,72.2096,72.3458,53100.0
2012-09-24 10:20:00,84.98,85.14,84.88,85.06,98800.0,72.3288,72.465,72.2437,72.3969,98800.0
2012-09-24 10:25:00,85.07,85.11,84.93,85.06,47000.0,72.4054,72.4394,72.2862,72.3969,47000.0
2012-09-24 10:30:00,85.08,85.27,85.06,85.24,48200.0,72.4139,72.5756,72.3969,72.5501,48200.0
2012-09-24 10:35:00,85.23,85.49,85.23,85.49,56500.0,72.5416,72.7629,72.5416,72.7629,56500.0
2012-09-24 10:40:00,85.48,85.5,85.33,85.36,50600.0,72.7543,72.7714,72.6267,72.6522,50600.0
2012-09-24 10:45:00,85.35,85.35,85.14,85.15,42400.0,72.6437,72.6437,72.465,72.4735,42400.0
2012-09-24 10:50:00,85.15,85.16,85.02,85.08,42900.0,72.4735,72.482,72.3628,72.4139,42900.0
2012-09-24 10:55:00,85.1,85.32,85.1,85.18,23600.0,72.4309,72.6182,72.4309,72.499,23600.0
2012-09-24 11:00:00,85.18,85.24,85.12,85.17,28300.0,72.499,72.5501,72.4479,72.4905,28300.0
2012-09-24 11:05:00,85.15,85.21,85.09,85.09,38800.0,72.4735,72.5245,72.4224,72.4224,38800.0
2012-09-24 11:10:00,85.12,85.18,85.06,85.15,38300.0,72.4479,72.499,72.3969,72.4735,38300.0
2012-09-24 11:15:00,85.14,85.2,85.13,85.19,22800.0,72.465,72.516,72.4565,72.5075,22800.0
2012-09-24 11:20:00,85.19,85.21,85.09,85.09,16400.0,72.5075,72.5245,72.4224,72.4224,16400.0
2012-09-24 11:25:00,85.11,85.16,85.02,85.04,14600.0,72.4394,72.482,72.3628,72.3799,14600.0
2012-09-24 11:30:00,85.04,85.05,85.0,85.0,13900.0,72.3799,72.3884,72.3458,72.3458,13900.0
2012-09-24 11:35:00,85.02,85.06,85.0,85.0,13600.0,72.3628,72.3969,72.3458,72.3458,13600.0
2012-09-24 11:40:00,85.0,85.09,84.93,85.02,16000.0,72.3458,72.4224,72.2862,72.3628,16000.0
2012-09-24 11:45:00,85.03,85.04,84.93,84.94,8000.0,72.3713,72.3799,72.2862,72.2947,8000.0
2012-09-24 11:50:00,84.93,84.98,84.87,84.97,24500.0,72.2862,72.3288,72.2352,72.3203,24500.0
2012-09-24 11:55:00,84.98,85.0,84.9,84.96,26600.0,72.3288,72.3458,72.2607,72.3118,26600.0
2012-09-24 12:00:00,84.95,84.96,84.85,84.86,24900.0,72.3033,72.3118,72.2181,72.2266,24900.0
2012-09-24 12:05:00,84.87,84.89,84.84,84.84,16500.0,72.2352,72.2522,72.2096,72.2096,16500.0
2012-09-24 12:10:00,84.85,84.88,84.78,84.8,26100.0,72.2181,72.2437,72.1586,72.1756,26100.0
2012-09-24 12:15:00,84.8,84.81,84.73,84.78,17900.0,72.1756,72.1841,72.116,72.1586,17900.0
2012-09-24 12:20:00,84.79,84.81,84.68,84.68,14300.0,72.1671,72.1841,72.0734,72.0734,14300.0
2012-09-24 12:25:00,84.68,84.8,84.67,84.76,27800.0,72.0734,72.1756,72.0649,72.1415,27800.0
2012-09-24 12:30:00,84.74,84.75,84.63,84.67,20500.0,72.1245,72.133,72.0309,72.0649,20500.0
2012-09-24 12:35:00,84.68,84.72,84.6,84.67,20300.0,72.0734,72.1075,72.0054,72.0649,20300.0
2012-09-24 12:40:00,84.68,84.72,84.61,84.67,11300.0,72.0734,72.1075,72.0139,72.0649,11300.0
2012-09-24 12:45:00,84.68,84.7,84.63,84.67,36900.0,72.0734,72.0905,72.0309,72.0649,36900.0
2012-09-24 12:50:00,84.68,84.81,84.66,84.72,13400.0,72.0734,72.1841,72.0564,72.1075,13400.0
2012-09-24 12:55:00,84.7,84.73,84.61,84.61,25800.0,72.0905,72.116,72.0139,72.0139,25800.0
2012-09-24 13:00:00,84.62,84.76,84.61,84.76,20100.0,72.0224,72.1415,72.0139,72.1415,20100.0
2012-09-24 13:05:00,84.74,84.85,84.73,84.84,19100.0,72.1245,72.2181,72.116,72.2096,19100.0
2012-09-24 13:10:00,84.85,84.85,84.82,84.85,14400.0,72.2181,72.2181,72.1926,72.2181,14400.0
2012-09-24 13:15:00,84.84,84.92,84.84,84.92,120400.0,72.2096,72.2777,72.2096,72.2777,120400.0
2012-09-24 13:20:00,84.93,84.94,84.89,84.93,11300.0,72.2862,72.2947,72.2522,72.2862,11300.0
2012-09-24 13:25:00,84.93,84.95,84.89,84.9,5400.0,72.2862,72.3033,72.2522,72.2607,5400.0
2012-09-24 13:30:00,84.91,84.93,84.84,84.93,19800.0,72.2692,72.2862,72.2096,72.2862,19800.0
2012-09-24 13:35:00,84.93,84.94,84.89,84.94,9900.0,72.2862,72.2947,72.2522,72.2947,9900.0
2012-09-24 13:40:00,84.93,84.95,84.89,84.89,12700.0,72.2862,72.3033,72.2522,72.2522,12700.0
2012-09-24 13:45:00,84.88,84.89,84.85,84.88,9100.0,72.2437,72.2522,72.2181,72.2437,9100.0
2012-09-24 13:50:00,84.89,84.95,84.87,84.95,10100.0,72.2522,72.3033,72.2352,72.3033,10100.0
2012-09-24 13:55:00,84.96,85.01,84.87,84.91,13800.0,72.3118,72.3543,72.2352,72.2692,13800.0
2012-09-24 14:00:00,84.91,84.98,84.88,84.91,17400.0,72.2692,72.3288,72.2437,72.2692,17400.0
2012-09-24 14:05:00,84.91,84.94,84.88,84.94,9100.0,72.2692,72.2947,72.2437,72.2947,9100.0
2012-09-24 14:10:00,84.93,85.02,84.93,85.01,11200.0,72.2862,72.3628,72.2862,72.3543,11200.0
2012-09-24 14:15:00,85.01,85.07,84.98,85.06,18400.0,72.3543,72.4054,72.3288,72.3969,18400.0
2012-09-24 14:20:00,85.06,85.16,85.05,85.12,23200.0,72.3969,72.482,72.3884,72.4479,23200.0
2012-09-24 14:25:00,85.16,85.28,85.14,85.21,37400.0,72.482,72.5841,72.465,72.5245,37400.0
2012-09-24 14:30:00,85.21,85.25,85.19,85.21,15600.0,72.5245,72.5586,72.5075,72.5245,15600.0
2012-09-24 14:35:00,85.2,85.24,85.15,85.17,31700.0,72.516,72.5501,72.4735,72.4905,31700.0
2012-09-24 14:40:00,85.17,85.18,85.12,85.13,21700.0,72.4905,72.499,72.4479,72.4565,21700.0
2012-09-24 14:45:00,85.14,85.16,85.12,85.12,55300.0,72.465,72.482,72.4479,72.4479,55300.0
2012-09-24 14:50:00,85.13,85.23,85.13,85.18,32100.0,72.4565,72.5416,72.4565,72.499,32100.0
2012-09-24 14:55:00,85.18,85.19,85.13,85.16,30400.0,72.499,72.5075,72.4565,72.482,30400.0
2012-09-24 15:00:00,85.16,85.19,85.05,85.05,18400.0,72.482,72.5075,72.3884,72.3884,18400.0
2012-09-24 15:05:00,85.04,85.21,85.04,85.2,18300.0,72.3799,72.5245,72.3799,72.516,18300.0
2012-09-24 15:10:00,85.21,85.21,85.13,85.18,23400.0,72.5245,72.5245,72.4565,72.499,23400.0
2012-09-24 15:15:00,85.19,85.26,85.15,85.24,18600.0,72.5075,72.5671,72.4735,72.5501,18600.0
2012-09-24 15:20:00,85.26,85.28,85.2,85.28,17900.0,72.5671,72.5841,72.516,72.5841,17900.0
2012-09-24 15:25:00,85.28,85.36,85.28,85.32,36200.0,72.5841,72.6522,72.5841,72.6182,36200.0
2012-09-24 15:30:00,85.33,85.34,85.15,85.16,28100.0,72.6267,72.6352,72.4735,72.482,28100.0
2012-09-24 15:35:00,85.16,85.28,85.15,85.21,41300.0,72.482,72.5841,72.4735,72.5245,41300.0
2012-09-24 15:40:00,85.21,85.3,85.16,85.16,32400.0,72.5245,72.6011,72.482,72.482,32400.0
2012-09-24 15:45:00,85.16,85.16,85.11,85.14,56700.0,72.482,72.482,72.4394,72.465,56700.0
2012-09-24 15:50:00,85.13,85.14,85.0,85.04,78200.0,72.4565,72.465,72.3458,72.3799,78200.0
2012-09-24 15:55:00,85.05,85.19,85.01,85.17,96100.0,72.3884,72.5075,72.3543,72.4905,96100.0
2012-09-25 09:30:00,85.59,85.8,85.31,85.48,77200.0,72.848,73.0267,72.6097,72.7543,77200.0
2012-09-25 09:35:00,85.48,85.52,85.21,85.3,31100.0,72.7543,72.7884,72.5245,72.6011,31100.0
2012-09-25 09:40:00,85.31,85.33,85.12,85.22,137100.0,72.6097,72.6267,72.4479,72.5331,137100.0
2012-09-25 09:45:00,85.22,85.25,84.96,85.02,72200.0,72.5331,72.5586,72.3118,72.3628,72200.0
2012-09-25 09:50:00,85.01,85.11,84.88,85.11,49700.0,72.3543,72.4394,72.2437,72.4394,49700.0
2012-09-25 09:55:00,85.11,85.27,85.11,85.25,12600.0,72.4394,72.5756,72.4394,72.5586,12600.0
2012-09-25 10:00:00,85.26,85.5,85.25,85.39,21400.0,72.5671,72.7714,72.5586,72.6777,21400.0
2012-09-25 10:05:00,85.39,85.59,85.35,85.57,21600.0,72.6777,72.848,72.6437,72.8309,21600.0
2012-09-25 10:10:00,85.57,85.84,85.56,85.77,79100.0,72.8309,73.0608,72.8224,73.0012,79100.0
2012-09-25 10:15:00,85.78,85.85,85.59,85.6,33200.0,73.0097,73.0693,72.848,72.8565,33200.0
2012-09-25 10:20:00,85.61,85.68,85.49,85.67,18300.0,72.865,72.9246,72.7629,72.9161,18300.0
2012-09-25 10:25:00,85.68,85.71,85.52,85.62,16300.0,72.9246,72.9501,72.7884,72.8735,16300.0
2012-09-25 10:30:00,85.63,85.67,85.58,85.59,10000.0,72.882,72.9161,72.8395,72.848,10000.0
2012-09-25 10:35:00,85.58,85.58,85.42,85.44,13900.0,72.8395,72.8395,72.7033,72.7203,13900.0
2012-09-25 10:40:00,85.44,85.44,85.35,85.38,11600.0,72.7203,72.7203,72.6437,72.6692,11600.0
2012-09-25 10:45:00,85.37,85.5,85.37,85.43,17200.0,72.6607,72.7714,72.6607,72.7118,17200.0
2012-09-25 10:50:00,85.42,85.45,85.3,85.31,22400.0,72.7033,72.7288,72.6011,72.6097,22400.0
2012-09-25 10:55:00,85.31,85.32,85.21,85.28,26000.0,72.6097,72.6182,72.5245,72.5841,26000.0
2012-09-25 11:00:00,85.29,85.46,85.29,85.42,14500.0,72.5926,72.7373,72.5926,72.7033,14500.0
2012-09-25 11:05:00,85.42,85.45,85.38,85.43,12900.0,72.7033,72.7288,72.6692,72.7118,12900.0
2012-09-25 11:10:00,85.42,85.45,85.41,85.44,10000.0,72.7033,72.7288,72.6948,72.7203,10000.0
2012-09-25 11:15:00,85.43,85.54,85.43,85.51,22100.0,72.7118,72.8054,72.7118,72.7799,22100.0
2012-09-25 11:20:00,85.5,85.52,85.45,85.48,16600.0,72.7714,72.7884,72.7288,72.7543,16600.0
2012-09-25 11:25:00,85.48,85.59,85.48,85.52,14400.0,72.7543,72.848,72.7543,72.7884,14400.0
2012-09-25 11:30:00,85.52,85.59,85.5,85.56,11200.0,72.7884,72.848,72.7714,72.8224,11200.0
2012-09-25 11:35:00,85.57,85.61,85.55,85.61,10000.0,72.8309,72.865,72.8139,72.865,10000.0
2012-09-25 11:40:00,85.63,85.68,85.59,85.6,23800.0,72.882,72.9246,72.848,72.8565,23800.0
2012-09-25 11:45:00,85.58,85.69,85.55,85.61,19800.0,72.8395,72.9331,72.8139,72.865,19800.0
2012-09-25 11:50:00,85.6,85.62,85.55,85.56,24200.0,72.8565,72.8735,72.8139,72.8224,24200.0
2012-09-25 11:55:00,85.55,85.64,85.55,85.61,22300.0,72.8139,72.8905,72.8139,72.865,22300.0
2012-09-25 12:00:00,85.65,85.69,85.55,85.59,19800.0,72.899,72.9331,72.8139,72.848,19800.0
2012-09-25 12:05:00,85.6,85.63,85.57,85.6,11100.0,72.8565,72.882,72.8309,72.8565,11100.0
2012-09-25 12:10:00,85.6,85.61,85.56,85.59,13900.0,72.8565,72.865,72.8224,72.848,13900.0
2012-09-25 12:15:00,85.58,85.6,85.55,85.55,19900.0,72.8395,72.8565,72.8139,72.8139,19900.0
2012-09-25 12:20:00,85.55,85.61,85.55,85.57,41400.0,72.8139,72.865,72.8139,72.8309,41400.0
2012-09-25 12:25:00,85.58,85.61,85.57,85.57,24900.0,72.8395,72.865,72.8309,72.8309,24900.0
2012-09-25 12:30:00,85.59,85.63,85.56,85.6,18400.0,72.848,72.882,72.8224,72.8565,18400.0
2012-09-25 12:35:00,85.59,85.66,85.54,85.55,30800.0,72.848,72.9076,72.8054,72.8139,30800.0
2012-09-25 12:40:00,85.55,85.59,85.29,85.32,58300.0,72.8139,72.848,72.5926,72.6182,58300.0
2012-09-25 12:45:00,85.33,85.42,85.33,85.4,27200.0,72.6267,72.7033,72.6267,72.6863,27200.0
2012-09-25 12:50:00,85.39,85.41,85.32,85.37,15000.0,72.6777,72.6948,72.6182,72.6607,15000.0
2012-09-25 12:55:00,85.39,85.47,85.33,85.45,12600.0,72.6777,72.7458,72.6267,72.7288,12600.0
2012-09-25 13:00:00,85.43,85.43,85.26,85.33,10200.0,72.7118,72.7118,72.5671,72.6267,10200.0
2012-09-25 13:05:00,85.36,85.4,85.29,85.34,29100.0,72.6522,72.6863,72.5926,72.6352,29100.0
2012-09-25 13:10:00,85.35,85.5,85.34,85.45,12600.0,72.6437,72.7714,72.6352,72.7288,12600.0
2012-09-25 13:15:00,85.47,85.5,85.43,85.46,8400.0,72.7458,72.7714,72.7118,72.7373,8400.0
2012-09-25 13:20:00,85.47,85.48,85.44,85.48,14100.0,72.7458,72.7543,72.7203,72.7543,14100.0
2012-09-25 13:25:00,85.46,85.47,85.4,85.43,7400.0,72.7373,72.7458,72.6863,72.7118,7400.0
2012-09-25 13:30:00,85.43,85.58,85.38,85.58,21000.0,72.7118,72.8395,72.6692,72.8395,21000.0
2012-09-25 13:35:00,85.59,85.61,85.31,85.31,11400.0,72.848,72.865,72.6097,72.6097,11400.0
2012-09-25 13:40:00,85.3,85.3,85.18,85.18,26000.0,72.6011,72.6011,72.499,72.499,26000.0
2012-09-25 13:45:00,85.19,85.3,85.18,85.24,26600.0,72.5075,72.6011,72.499,72.5501,26600.0
2012-09-25 13:50:00,85.23,85.28,85.19,85.23,6700.0,72.5416,72.5841,72.5075,72.5416,6700.0
2012-09-25 13:55:00,85.23,85.24,85.19,85.2,32200.0,72.5416,72.5501,72.5075,72.516,32200.0
2012-09-25 14:00:00,85.2,85.3,85.12,85.29,16600.0,72.516,72.6011,72.4479,72.5926,16600.0
2012-09-25 14:05:00,85.28,85.3,85.21,85.21,19800.0,72.5841,72.6011,72.5245,72.5245,19800.0
2012-09-25 14:10:00,85.2,85.3,85.2,85.28,13200.0,72.516,72.6011,72.516,72.5841,13200.0
2012-09-25 14:15:00,85.29,85.35,85.17,85.21,11500.0,72.5926,72.6437,72.4905,72.5245,11500.0
2012-09-25 14:20:00,85.2,85.25,85.16,85.24,11400.0,72.516,72.5586,72.482,72.5501,11400.0
2012-09-25 14:25:00,85.23,85.29,85.18,85.26,17500.0,72.5416,72.5926,72.499,72.5671,17500.0
2012-09-25 14:30:00,85.28,85.28,85.19,85.25,13500.0,72.5841,72.5841,72.5075,72.5586,13500.0
2012-09-25 14:35:00,85.24,85.26,85.19,85.26,62900.0,72.5501,72.5671,72.5075,72.5671,62900.0
2012-09-25 14:40:00,85.24,85.26,85.2,85.21,16100.0,72.5501,72.5671,72.516,72.5245,16100.0
2012-09-25 14:45:00,85.2,85.2,85.1,85.12,31200.0,72.516,72.516,72.4309,72.4479,31200.0
2012-09-25 14:50:00,85.13,85.16,85.1,85.15,20600.0,72.4565,72.482,72.4309,72.4735,20600.0
2012-09-25 14:55:00,85.15,85.17,85.08,85.1,42100.0,72.4735,72.4905,72.4139,72.4309,42100.0
2012-09-25 15:00:00,85.09,85.18,85.07,85.15,44300.0,72.4224,72.499,72.4054,72.4735,44300.0
2012-09-25 15:05:00,85.15,85.17,85.01,85.03,25700.0,72.4735,72.4905,72.3543,72.3713,25700.0
2012-09-25 15:10:00,85.0,85.0,84.76,84.84,44100.0,72.3458,72.3458,72.1415,72.2096,44100.0
2012-09-25 15:15:00,84.86,84.89,84.78,84.83,27500.0,72.2266,72.2522,72.1586,72.2011,27500.0
2012-09-25 15:20:00,84.81,84.96,84.79,84.9,35600.0,72.1841,72.3118,72.1671,72.2607,35600.0
2012-09-25 15:25:00,84.9,84.95,84.81,84.83,29000.0,72.2607,72.3033,72.1841,72.2011,29000.0
2012-09-25 15:30:00,84.84,84.9,84.76,84.88,84400.0,72.2096,72.2607,72.1415,72.2437,84400.0
2012-09-25 15:35:00,84.88,85.0,84.61,84.61,85200.0,72.2437,72.3458,72.0139,72.0139,85200.0
2012-09-25 15:40:00,84.6,84.7,84.57,84.57,56900.0,72.0054,72.0905,71.9798,71.9798,56900.0
2012-09-25 15:45:00,84.57,84.7,84.53,84.62,71200.0,71.9798,72.0905,71.9458,72.0224,71200.0
2012-09-25 15:50:00,84.61,84.72,84.54,84.71,81200.0,72.0139,72.1075,71.9543,72.099,81200.0
2012-09-25 15:55:00,84.71,84.72,84.56,84.58,180100.0,72.099,72.1075,71.9713,71.9883,180100.0
2012-09-26 09:30:00,84.27,84.95,84.25,84.6,54600.0,71.7245,72.3033,71.7075,72.0054,54600.0
2012-09-26 09:35:00,84.59,84.59,84.25,84.32,29100.0,71.9968,71.9968,71.7075,71.767,29100.0
2012-09-26 09:40:00,84.33,84.51,84.21,84.45,47800.0,71.7756,71.9288,71.6734,71.8777,47800.0
2012-09-26 09:45:00,84.44,84.45,84.27,84.27,23600.0,71.8692,71.8777,71.7245,71.7245,23600.0
2012-09-26 09:50:00,84.27,84.38,84.21,84.37,53500.0,71.7245,71.8181,71.6734,71.8096,53500.0
2012-09-26 09:55:00,84.37,84.45,84.26,84.37,36900.0,71.8096,71.8777,71.716,71.8096,36900.0
2012-09-26 10:00:00,84.35,84.44,84.25,84.4,44100.0,71.7926,71.8692,71.7075,71.8351,44100.0
2012-09-26 10:05:00,84.39,84.4,84.22,84.27,21000.0,71.8266,71.8351,71.6819,71.7245,21000.0
2012-09-26 10:10:00,84.29,84.32,84.2,84.22,38500.0,71.7415,71.767,71.6649,71.6819,38500.0
2012-09-26 10:15:00,84.22,84.25,84.15,84.21,35800.0,71.6819,71.7075,71.6223,71.6734,35800.0
2012-09-26 10:20:00,84.2,84.31,84.17,84.28,45100.0,71.6649,71.7585,71.6394,71.733,45100.0
2012-09-26 10:25:00,84.28,84.29,84.17,84.22,31300.0,71.733,71.7415,71.6394,71.6819,31300.0
2012-09-26 10:30:00,84.23,84.25,84.12,84.16,23300.0,71.6904,71.7075,71.5968,71.6309,23300.0
2012-09-26 10:35:00,84.14,84.23,84.02,84.07,46700.0,71.6138,71.6904,71.5117,71.5543,46700.0
2012-09-26 10:40:00,84.07,84.15,84.02,84.1,15600.0,71.5543,71.6223,71.5117,71.5798,15600.0
2012-09-26 10:45:00,84.1,84.28,84.08,84.28,50200.0,71.5798,71.733,71.5628,71.733,50200.0
2012-09-26 10:50:00,84.29,84.32,84.17,84.17,32900.0,71.7415,71.767,71.6394,71.6394,32900.0
2012-09-26 10:55:00,84.16,84.17,83.99,84.02,29900.0,71.6309,71.6394,71.4862,71.5117,29900.0
2012-09-26 11:00:00,84.01,84.12,83.98,84.0,42100.0,71.5032,71.5968,71.4777,71.4947,42100.0
2012-09-26 11:05:00,84.0,84.14,83.98,84.13,14800.0,71.4947,71.6138,71.4777,71.6053,14800.0
2012-09-26 11:10:00,84.14,84.17,84.07,84.15,11400.0,71.6138,71.6394,71.5543,71.6223,11400.0
2012-09-26 11:15:00,84.12,84.31,84.12,84.26,12400.0,71.5968,71.7585,71.5968,71.716,12400.0
2012-09-26 11:20:00,84.27,84.3,84.19,84.3,20000.0,71.7245,71.75,71.6564,71.75,20000.0
2012-09-26 11:25:00,84.29,84.38,84.27,84.34,22600.0,71.7415,71.8181,71.7245,71.7841,22600.0
2012-09-26 11:30:00,84.34,84.38,84.27,84.3,25700.0,71.7841,71.8181,71.7245,71.75,25700.0
2012-09-26 11:35:00,84.28,84.31,84.25,84.26,13000.0,71.733,71.7585,71.7075,71.716,13000.0
2012-09-26 11:40:00,84.28,84.48,84.25,84.47,15500.0,71.733,71.9032,71.7075,71.8947,15500.0
2012-09-26 11:45:00,84.49,84.54,84.38,84.39,9100.0,71.9117,71.9543,71.8181,71.8266,9100.0
2012-09-26 11:50:00,84.39,84.43,84.27,84.42,28400.0,71.8266,71.8607,71.7245,71.8522,28400.0
2012-09-26 11:55:00,84.4,84.44,84.34,84.41,15500.0,71.8351,71.8692,71.7841,71.8436,15500.0
2012-09-26 12:00:00,84.4,84.51,84.38,84.46,23900.0,71.8351,71.9288,71.8181,71.8862,23900.0
2012-09-26 12:05:00,84.46,84.6,84.43,84.57,37900.0,71.8862,72.0054,71.8607,71.9798,37900.0
2012-09-26 12:10:00,84.54,84.64,84.53,84.62,11800.0,71.9543,72.0394,71.9458,72.0224,11800.0
2012-09-26 12:15:00,84.61,84.63,84.4,84.4,44800.0,72.0139,72.0309,71.8351,71.8351,44800.0
2012-09-26 12:20:00,84.4,84.54,84.36,84.36,36300.0,71.8351,71.9543,71.8011,71.8011,36300.0
2012-09-26 12:25:00,84.36,84.39,84.27,84.3,30100.0,71.8011,71.8266,71.7245,71.75,30100.0
2012-09-26 12:30:00,84.29,84.39,84.23,84.38,15600.0,71.7415,71.8266,71.6904,71.8181,15600.0
2012-09-26 12:35:00,84.42,84.42,84.33,84.34,5000.0,71.8522,71.8522,71.7756,71.7841,5000.0
2012-09-26 12:40:00,84.33,84.35,84.26,84.27,17200.0,71.7756,71.7926,71.716,71.7245,17200.0
2012-09-26 12:45:00,84.29,84.31,84.23,84.25,32500.0,71.7415,71.7585,71.6904,71.7075,32500.0
2012-09-26 12:50:00,84.26,84.27,84.19,84.19,2500.0,71.716,71.7245,71.6564,71.6564,2500.0
2012-09-26 12:55:00,84.21,84.33,84.21,84.27,10300.0,71.6734,71.7756,71.6734,71.7245,10300.0
2012-09-26 13:00:00,84.25,84.32,84.24,84.26,6100.0,71.7075,71.767,71.699,71.716,6100.0
2012-09-26 13:05:00,84.26,84.37,84.25,84.32,6700.0,71.716,71.8096,71.7075,71.767,6700.0
2012-09-26 13:10:00,84.35,84.36,84.2,84.2,17900.0,71.7926,71.8011,71.6649,71.6649,17900.0
2012-09-26 13:15:00,84.19,84.38,84.15,84.38,16800.0,71.6564,71.8181,71.6223,71.8181,16800.0
2012-09-26 13:20:00,84.35,84.41,84.33,84.4,12000.0,71.7926,71.8436,71.7756,71.8351,12000.0
2012-09-26 13:25:00,84.4,84.47,84.38,84.39,18000.0,71.8351,71.8947,71.8181,71.8266,18000.0
2012-09-26 13:30:00,84.39,84.46,84.37,84.4,12700.0,71.8266,71.8862,71.8096,71.8351,12700.0
2012-09-26 13:35:00,84.41,84.44,84.34,84.34,16600.0,71.8436,71.8692,71.7841,71.7841,16600.0
2012-09-26 13:40:00,84.34,84.38,84.3,84.35,11100.0,71.7841,71.8181,71.75,71.7926,11100.0
2012-09-26 13:45:00,84.38,84.38,84.25,84.26,7600.0,71.8181,71.8181,71.7075,71.716,7600.0
2012-09-26 13:50:00,84.27,84.35,84.26,84.27,13300.0,71.7245,71.7926,71.716,71.7245,13300.0
2012-09-26 13:55:00,84.26,84.26,84.13,84.13,10500.0,71.716,71.716,71.6053,71.6053,10500.0
2012-09-26 14:00:00,84.13,84.29,84.13,84.24,29900.0,71.6053,71.7415,71.6053,71.699,29900.0
2012-09-26 14:05:00,84.27,84.3,84.19,84.25,65500.0,71.7245,71.75,71.6564,71.7075,65500.0
2012-09-26 14:10:00,84.23,84.29,84.23,84.28,16400.0,71.6904,71.7415,71.6904,71.733,16400.0
2012-09-26 14:15:00,84.27,84.33,84.27,84.31,5400.0,71.7245,71.7756,71.7245,71.7585,5400.0
2012-09-26 14:20:00,84.31,84.41,84.31,84.4,17000.0,71.7585,71.8436,71.7585,71.8351,17000.0
2012-09-26 14:25:00,84.38,84.42,84.3,84.33,10700.0,71.8181,71.8522,71.75,71.7756,10700.0
2012-09-26 14:30:00,84.34,84.36,84.21,84.34,17800.0,71.7841,71.8011,71.6734,71.7841,17800.0
2012-09-26 14:35:00,84.33,84.37,84.25,84.36,28200.0,71.7756,71.8096,71.7075,71.8011,28200.0
2012-09-26 14:40:00,84.36,84.43,84.34,84.41,15900.0,71.8011,71.8607,71.7841,71.8436,15900.0
2012-09-26 14:45:00,84.44,84.52,84.41,84.49,26100.0,71.8692,71.9373,71.8436,71.9117,26100.0
2012-09-26 14:50:00,84.48,84.5,84.36,84.38,14000.0,71.9032,71.9202,71.8011,71.8181,14000.0
2012-09-26 14:55:00,84.39,84.46,84.36,84.45,13400.0,71.8266,71.8862,71.8011,71.8777,13400.0
2012-09-26 15:00:00,84.46,84.46,84.37,84.4,20100.0,71.8862,71.8862,71.8096,71.8351,20100.0
2012-09-26 15:05:00,84.4,84.44,84.36,84.43,41600.0,71.8351,71.8692,71.8011,71.8607,41600.0
2012-09-26 15:10:00,84.43,84.49,84.38,84.46,50800.0,71.8607,71.9117,71.8181,71.8862,50800.0
2012-09-26 15:15:00,84.46,84.58,84.44,84.49,52300.0,71.8862,71.9883,71.8692,71.9117,52300.0
2012-09-26 15:20:00,84.49,84.57,84.46,84.46,79500.0,71.9117,71.9798,71.8862,71.8862,79500.0
2012-09-26 15:25:00,84.47,84.55,84.45,84.53,64700.0,71.8947,71.9628,71.8777,71.9458,64700.0
2012-09-26 15:30:00,84.53,84.54,84.39,84.39,47400.0,71.9458,71.9543,71.8266,71.8266,47400.0
2012-09-26 15:35:00,84.41,84.5,84.39,84.44,35200.0,71.8436,71.9202,71.8266,71.8692,35200.0
2012-09-26 15:40:00,84.47,84.5,84.39,84.45,117400.0,71.8947,71.9202,71.8266,71.8777,117400.0
2012-09-26 15:45:00,84.45,84.45,84.31,84.35,46700.0,71.8777,71.8777,71.7585,71.7926,46700.0
2012-09-26 15:50:00,84.33,84.48,84.3,84.48,48000.0,71.7756,71.9032,71.75,71.9032,48000.0
2012-09-26 15:55:00,84.47,84.47,84.39,84.39,81800.0,71.8947,71.8947,71.8266,71.8266,81800.0
2012-09-27 09:30:00,84.96,84.96,84.58,84.69,21600.0,72.3118,72.3118,71.9883,72.082,21600.0
2012-09-27 09:35:00,84.64,84.9,84.56,84.9,12200.0,72.0394,72.2607,71.9713,72.2607,12200.0
2012-09-27 09:40:00,84.86,84.97,84.71,84.73,28300.0,72.2266,72.3203,72.099,72.116,28300.0
2012-09-27 09:45:00,84.71,84.86,84.58,84.76,11900.0,72.099,72.2266,71.9883,72.1415,11900.0
2012-09-27 09:50:00,84.76,84.86,84.68,84.8,24600.0,72.1415,72.2266,72.0734,72.1756,24600.0
2012-09-27 09:55:00,84.79,84.99,84.71,84.98,52300.0,72.1671,72.3373,72.099,72.3288,52300.0
2012-09-27 10:00:00,84.98,85.05,84.9,85.02,55100.0,72.3288,72.3884,72.2607,72.3628,55100.0
2012-09-27 10:05:00,85.0,85.12,84.95,85.09,47600.0,72.3458,72.4479,72.3033,72.4224,47600.0
2012-09-27 10:10:00,85.08,85.22,85.05,85.16,46600.0,72.4139,72.5331,72.3884,72.482,46600.0
2012-09-27 10:15:00,85.18,85.19,85.11,85.18,19200.0,72.499,72.5075,72.4394,72.499,19200.0
2012-09-27 10:20:00,85.14,85.2,85.12,85.16,27700.0,72.465,72.516,72.4479,72.482,27700.0
2012-09-27 10:25:00,85.16,85.2,85.07,85.15,69300.0,72.482,72.516,72.4054,72.4735,69300.0
2012-09-27 10:30:00,85.16,85.16,85.1,85.1,32900.0,72.482,72.482,72.4309,72.4309,32900.0
2012-09-27 10:35:00,85.1,85.1,84.94,84.94,23400.0,72.4309,72.4309,72.2947,72.2947,23400.0
2012-09-27 10:40:00,84.93,85.1,84.89,85.02,45000.0,72.2862,72.4309,72.2522,72.3628,45000.0
2012-09-27 10:45:00,85.01,85.2,85.01,85.16,41700.0,72.3543,72.516,72.3543,72.482,41700.0
2012-09-27 10:50:00,85.14,85.15,85.0,85.01,13200.0,72.465,72.4735,72.3458,72.3543,13200.0
2012-09-27 10:55:00,84.99,85.4,84.99,85.22,57600.0,72.3373,72.6863,72.3373,72.5331,57600.0
2012-09-27 11:00:00,85.25,85.33,85.19,85.28,20600.0,72.5586,72.6267,72.5075,72.5841,20600.0
2012-09-27 11:05:00,85.25,85.27,85.08,85.08,12400.0,72.5586,72.5756,72.4139,72.4139,12400.0
2012-09-27 11:10:00,85.08,85.09,84.94,85.08,16800.0,72.4139,72.4224,72.2947,72.4139,16800.0
2012-09-27 11:15:00,85.07,85.13,85.02,85.11,24500.0,72.4054,72.4565,72.3628,72.4394,24500.0
2012-09-27 11:20:00,85.12,85.12,84.9,84.96,13800.0,72.4479,72.4479,72.2607,72.3118,13800.0
2012-09-27 11:25:00,84.95,84.98,84.8,84.94,19200.0,72.3033,72.3288,72.1756,72.2947,19200.0
2012-09-27 11:30:00,84.95,84.98,84.84,84.9,35200.0,72.3033,72.3288,72.2096,72.2607,35200.0
2012-09-27 11:35:00,84.91,84.95,84.9,84.94,6300.0,72.2692,72.3033,72.2607,72.2947,6300.0
2012-09-27 11:40:00,84.94,84.96,84.89,84.93,8200.0,72.2947,72.3118,72.2522,72.2862,8200.0
2012-09-27 11:45:00,84.92,84.98,84.9,84.95,11200.0,72.2777,72.3288,72.2607,72.3033,11200.0
2012-09-27 11:50:00,84.95,85.0,84.85,85.0,37600.0,72.3033,72.3458,72.2181,72.3458,37600.0
2012-09-27 11:55:00,85.0,85.27,84.99,85.25,31300.0,72.3458,72.5756,72.3373,72.5586,31300.0
2012-09-27 12:00:00,85.24,85.28,85.15,85.28,29700.0,72.5501,72.5841,72.4735,72.5841,29700.0
2012-09-27 12:05:00,85.28,85.34,85.28,85.31,22100.0,72.5841,72.6352,72.5841,72.6097,22100.0
2012-09-27 12:10:00,85.31,85.35,85.29,85.29,17400.0,72.6097,72.6437,72.5926,72.5926,17400.0
2012-09-27 12:15:00,85.27,85.37,85.23,85.37,28700.0,72.5756,72.6607,72.5416,72.6607,28700.0
2012-09-27 12:20:00,85.35,85.47,85.33,85.45,23900.0,72.6437,72.7458,72.6267,72.7288,23900.0
2012-09-27 12:25:00,85.46,85.59,85.46,85.56,21700.0,72.7373,72.848,72.7373,72.8224,21700.0
2012-09-27 12:30:00,85.53,85.58,85.46,85.48,11100.0,72.7969,72.8395,72.7373,72.7543,11100.0
2012-09-27 12:35:00,85.48,85.52,85.43,85.46,8100.0,72.7543,72.7884,72.7118,72.7373,8100.0
2012-09-27 12:40:00,85.48,85.48,85.35,85.38,5900.0,72.7543,72.7543,72.6437,72.6692,5900.0
2012-09-27 12:45:00,85.39,85.45,85.38,85.4,8700.0,72.6777,72.7288,72.6692,72.6863,8700.0
2012-09-27 12:50:00,85.43,85.46,85.38,85.4,37500.0,72.7118,72.7373,72.6692,72.6863,37500.0
2012-09-27 12:55:00,85.39,85.47,85.39,85.46,12000.0,72.6777,72.7458,72.6777,72.7373,12000.0
2012-09-27 13:00:00,85.45,85.48,85.41,85.46,10100.0,72.7288,72.7543,72.6948,72.7373,10100.0
2012-09-27 13:05:00,85.45,85.45,85.37,85.41,10400.0,72.7288,72.7288,72.6607,72.6948,10400.0
2012-09-27 13:10:00,85.42,85.48,85.4,85.47,7100.0,72.7033,72.7543,72.6863,72.7458,7100.0
2012-09-27 13:15:00,85.46,85.5,85.45,85.46,7500.0,72.7373,72.7714,72.7288,72.7373,7500.0
2012-09-27 13:20:00,85.48,85.5,85.44,85.47,10500.0,72.7543,72.7714,72.7203,72.7458,10500.0
2012-09-27 13:25:00,85.47,85.53,85.46,85.48,13000.0,72.7458,72.7969,72.7373,72.7543,13000.0
2012-09-27 13:30:00,85.49,85.5,85.46,85.49,10800.0,72.7629,72.7714,72.7373,72.7629,10800.0
2012-09-27 13:35:00,85.49,85.58,85.49,85.57,12300.0,72.7629,72.8395,72.7629,72.8309,12300.0
2012-09-27 13:40:00,85.56,85.64,85.56,85.57,27200.0,72.8224,72.8905,72.8224,72.8309,27200.0
2012-09-27 13:45:00,85.56,85.59,85.53,85.57,4500.0,72.8224,72.848,72.7969,72.8309,4500.0
2012-09-27 13:50:00,85.54,85.58,85.5,85.55,11200.0,72.8054,72.8395,72.7714,72.8139,11200.0
2012-09-27 13:55:00,85.53,85.59,85.5,85.55,10800.0,72.7969,72.848,72.7714,72.8139,10800.0
2012-09-27 14:00:00,85.56,85.59,85.48,85.52,36000.0,72.8224,72.848,72.7543,72.7884,36000.0
2012-09-27 14:05:00,85.52,85.54,85.48,85.51,12500.0,72.7884,72.8054,72.7543,72.7799,12500.0
2012-09-27 14:10:00,85.52,85.72,85.51,85.68,41700.0,72.7884,72.9586,72.7799,72.9246,41700.0
2012-09-27 14:15:00,85.68,85.73,85.67,85.73,40300.0,72.9246,72.9671,72.9161,72.9671,40300.0
2012-09-27 14:20:00,85.73,85.75,85.7,85.72,17000.0,72.9671,72.9842,72.9416,72.9586,17000.0
2012-09-27 14:25:00,85.72,85.74,85.68,85.69,13000.0,72.9586,72.9756,72.9246,72.9331,13000.0
2012-09-27 14:30:00,85.69,85.74,85.68,85.73,10100.0,72.9331,72.9756,72.9246,72.9671,10100.0
2012-09-27 14:35:00,85.72,85.75,85.68,85.73,21500.0,72.9586,72.9842,72.9246,72.9671,21500.0
2012-09-27 14:40:00,85.73,85.73,85.67,85.72,14100.0,72.9671,72.9671,72.9161,72.9586,14100.0
2012-09-27 14:45:00,85.71,85.72,85.63,85.66,28200.0,72.9501,72.9586,72.882,72.9076,28200.0
2012-09-27 14:50:00,85.65,85.72,85.64,85.65,18100.0,72.899,72.9586,72.8905,72.899,18100.0
2012-09-27 14:55:00,85.65,85.71,85.63,85.68,37500.0,72.899,72.9501,72.882,72.9246,37500.0
2012-09-27 15:00:00,85.69,85.7,85.64,85.66,17300.0,72.9331,72.9416,72.8905,72.9076,17300.0
2012-09-27 15:05:00,85.65,85.71,85.64,85.7,54100.0,72.899,72.9501,72.8905,72.9416,54100.0
2012-09-27 15:10:00,85.7,85.7,85.61,85.63,23000.0,72.9416,72.9416,72.865,72.882,23000.0
2012-09-27 15:15:00,85.61,85.63,85.56,85.61,29100.0,72.865,72.882,72.8224,72.865,29100.0
2012-09-27 15:20:00,85.6,85.63,85.58,85.6,20700.0,72.8565,72.882,72.8395,72.8565,20700.0
2012-09-27 15:25:00,85.61,85.66,85.57,85.66,21700.0,72.865,72.9076,72.8309,72.9076,21700.0
2012-09-27 15:30:00,85.64,85.73,85.6,85.72,29200.0,72.8905,72.9671,72.8565,72.9586,29200.0
2012-09-27 15:35:00,85.72,85.78,85.67,85.75,43800.0,72.9586,73.0097,72.9161,72.9842,43800.0
2012-09-27 15:40:00,85.74,85.8,85.71,85.78,101500.0,72.9756,73.0267,72.9501,73.0097,101500.0
2012-09-27 15:45:00,85.77,85.77,85.65,85.71,54500.0,73.0012,73.0012,72.899,72.9501,54500.0
2012-09-27 15:50:00,85.71,85.71,85.62,85.65,67000.0,72.9501,72.9501,72.8735,72.899,67000.0
2012-09-27 15:55:00,85.66,85.78,85.62,85.75,243700.0,72.9076,73.0097,72.8735,72.9842,243700.0
2012-09-28 09:30:00,85.38,85.47,84.71,84.81,33700.0,72.6692,72.7458,72.099,72.1841,33700.0
2012-09-28 09:35:00,84.88,85.33,84.8,85.17,34300.0,72.2437,72.6267,72.1756,72.4905,34300.0
2012-09-28 09:40:00,85.12,85.19,84.51,84.87,38000.0,72.4479,72.5075,71.9288,72.2352,38000.0
2012-09-28 09:45:00,84.93,84.93,84.27,84.35,50900.0,72.2862,72.2862,71.7245,71.7926,50900.0
2012-09-28 09:50:00,84.35,84.51,84.17,84.4,66000.0,71.7926,71.9288,71.6394,71.8351,66000.0
2012-09-28 09:55:00,84.41,84.5,84.29,84.41,31800.0,71.8436,71.9202,71.7415,71.8436,31800.0
2012-09-28 10:00:00,84.42,84.87,84.42,84.84,23900.0,71.8522,72.2352,71.8522,72.2096,23900.0
2012-09-28 10:05:00,84.85,85.03,84.84,84.96,37800.0,72.2181,72.3713,72.2096,72.3118,37800.0
2012-09-28 10:10:00,84.95,85.04,84.87,84.97,24300.0,72.3033,72.3799,72.2352,72.3203,24300.0
2012-09-28 10:15:00,84.97,85.03,84.89,84.94,14400.0,72.3203,72.3713,72.2522,72.2947,14400.0
2012-09-28 10:20:00,84.96,84.99,84.84,84.94,17300.0,72.3118,72.3373,72.2096,72.2947,17300.0
2012-09-28 10:25:00,84.94,84.96,84.6,84.72,25800.0,72.2947,72.3118,72.0054,72.1075,25800.0
2012-09-28 10:30:00,84.68,84.93,84.65,84.89,14400.0,72.0734,72.2862,72.0479,72.2522,14400.0
2012-09-28 10:35:00,84.88,84.89,84.77,84.8,23000.0,72.2437,72.2522,72.15,72.1756,23000.0
2012-09-28 10:40:00,84.79,84.84,84.64,84.76,13200.0,72.1671,72.2096,72.0394,72.1415,13200.0
2012-09-28 10:45:00,84.72,84.85,84.71,84.84,7900.0,72.1075,72.2181,72.099,72.2096,7900.0
2012-09-28 10:50:00,84.84,84.85,84.69,84.7,21500.0,72.2096,72.2181,72.082,72.0905,21500.0
2012-09-28 10:55:00,84.72,84.76,84.65,84.76,9000.0,72.1075,72.1415,72.0479,72.1415,9000.0
2012-09-28 11:00:00,84.77,84.8,84.71,84.76,10500.0,72.15,72.1756,72.099,72.1415,10500.0
2012-09-28 11:05:00,84.77,84.82,84.68,84.71,13100.0,72.15,72.1926,72.0734,72.099,13100.0
2012-09-28 11:10:00,84.7,84.78,84.69,84.69,15300.0,72.0905,72.1586,72.082,72.082,15300.0
2012-09-28 11:15:00,84.68,84.74,84.63,84.71,15900.0,72.0734,72.1245,72.0309,72.099,15900.0
2012-09-28 11:20:00,84.71,84.72,84.66,84.69,15400.0,72.099,72.1075,72.0564,72.082,15400.0
2012-09-28 11:25:00,84.67,84.7,84.61,84.61,18700.0,72.0649,72.0905,72.0139,72.0139,18700.0
2012-09-28 11:30:00,84.62,84.74,84.61,84.66,12300.0,72.0224,72.1245,72.0139,72.0564,12300.0
2012-09-28 11:35:00,84.63,84.75,84.63,84.72,9400.0,72.0309,72.133,72.0309,72.1075,9400.0
2012-09-28 11:40:00,84.71,84.81,84.69,84.77,17200.0,72.099,72.1841,72.082,72.15,17200.0
2012-09-28 11:45:00,84.77,84.89,84.73,84.87,16300.0,72.15,72.2522,72.116,72.2352,16300.0
2012-09-28 11:50:00,84.87,84.87,84.56,84.65,25200.0,72.2352,72.2352,71.9713,72.0479,25200.0
2012-09-28 11:55:00,84.64,84.67,84.55,84.59,21300.0,72.0394,72.0649,71.9628,71.9968,21300.0
2012-09-28 12:00:00,84.59,84.7,84.58,84.61,28200.0,71.9968,72.0905,71.9883,72.0139,28200.0
2012-09-28 12:05:00,84.65,84.82,84.65,84.78,20000.0,72.0479,72.1926,72.0479,72.1586,20000.0
2012-09-28 12:10:00,84.78,84.91,84.78,84.83,14900.0,72.1586,72.2692,72.1586,72.2011,14900.0
2012-09-28 12:15:00,84.83,84.9,84.81,84.83,16400.0,72.2011,72.2607,72.1841,72.2011,16400.0
2012-09-28 12:20:00,84.83,84.83,84.67,84.68,12700.0,72.2011,72.2011,72.0649,72.0734,12700.0
2012-09-28 12:25:00,84.69,84.69,84.5,84.58,12800.0,72.082,72.082,71.9202,71.9883,12800.0
2012-09-28 12:30:00,84.59,84.67,84.59,84.62,13700.0,71.9968,72.0649,71.9968,72.0224,13700.0
2012-09-28 12:35:00,84.61,84.66,84.54,84.55,7400.0,72.0139,72.0564,71.9543,71.9628,7400.0
2012-09-28 12:40:00,84.57,84.57,84.51,84.51,6700.0,71.9798,71.9798,71.9288,71.9288,6700.0
2012-09-28 12:45:00,84.5,84.53,84.49,84.53,16800.0,71.9202,71.9458,71.9117,71.9458,16800.0
2012-09-28 12:50:00,84.53,84.57,84.51,84.56,9500.0,71.9458,71.9798,71.9288,71.9713,9500.0
2012-09-28 12:55:00,84.57,84.59,84.54,84.57,13200.0,71.9798,71.9968,71.9543,71.9798,13200.0
2012-09-28 13:00:00,84.57,84.61,84.54,84.56,10800.0,71.9798,72.0139,71.9543,71.9713,10800.0
2012-09-28 13:05:00,84.56,84.56,84.48,84.51,15400.0,71.9713,71.9713,71.9032,71.9288,15400.0
2012-09-28 13:10:00,84.51,84.53,84.44,84.5,21800.0,71.9288,71.9458,71.8692,71.9202,21800.0
2012-09-28 13:15:00,84.5,84.52,84.47,84.48,15300.0,71.9202,71.9373,71.8947,71.9032,15300.0
2012-09-28 13:20:00,84.47,84.58,84.45,84.58,13500.0,71.8947,71.9883,71.8777,71.9883,13500.0
2012-09-28 13:25:00,84.59,84.61,84.5,84.5,18000.0,71.9968,72.0139,71.9202,71.9202,18000.0
2012-09-28 13:30:00,84.5,84.53,84.48,84.52,35200.0,71.9202,71.9458,71.9032,71.9373,35200.0
2012-09-28 13:35:00,84.49,84.69,84.49,84.68,14600.0,71.9117,72.082,71.9117,72.0734,14600.0
2012-09-28 13:40:00,84.68,84.75,84.68,84.7,18400.0,72.0734,72.133,72.0734,72.0905,18400.0
2012-09-28 13:45:00,84.69,84.69,84.64,84.66,17100.0,72.082,72.082,72.0394,72.0564,17100.0
2012-09-28 13:50:00,84.65,84.68,84.62,84.68,13400.0,72.0479,72.0734,72.0224,72.0734,13400.0
2012-09-28 13:55:00,84.67,84.76,84.64,84.65,30800.0,72.0649,72.1415,72.0394,72.0479,30800.0
2012-09-28 14:00:00,84.66,84.76,84.66,84.69,25000.0,72.0564,72.1415,72.0564,72.082,25000.0
2012-09-28 14:05:00,84.69,84.7,84.59,84.65,14300.0,72.082,72.0905,71.9968,72.0479,14300.0
2012-09-28 14:10:00,84.65,84.75,84.64,84.69,14600.0,72.0479,72.133,72.0394,72.082,14600.0
2012-09-28 14:15:00,84.69,84.72,84.62,84.63,16600.0,72.082,72.1075,72.0224,72.0309,16600.0
2012-09-28 14:20:00,84.66,84.7,84.63,84.67,9400.0,72.0564,72.0905,72.0309,72.0649,9400.0
2012-09-28 14:25:00,84.66,84.74,84.63,84.68,13800.0,72.0564,72.1245,72.0309,72.0734,13800.0
2012-09-28 14:30:00,84.67,84.7,84.58,84.66,47000.0,72.0649,72.0905,71.9883,72.0564,47000.0
2012-09-28 14:35:00,84.66,84.69,84.6,84.67,15500.0,72.0564,72.082,72.0054,72.0649,15500.0
2012-09-28 14:40:00,84.67,84.7,84.6,84.7,12200.0,72.0649,72.0905,72.0054,72.0905,12200.0
2012-09-28 14:45:00,84.7,84.7,84.64,84.64,11000.0,72.0905,72.0905,72.0394,72.0394,11000.0
2012-09-28 14:50:00,84.63,84.7,84.62,84.64,14300.0,72.0309,72.0905,72.0224,72.0394,14300.0
2012-09-28 14:55:00,84.63,84.68,84.59,84.61,19000.0,72.0309,72.0734,71.9968,72.0139,19000.0
2012-09-28 15:00:00,84.62,84.67,84.59,84.62,19300.0,72.0224,72.0649,71.9968,72.0224,19300.0
2012-09-28 15:05:00,84.61,84.62,84.56,84.58,21000.0,72.0139,72.0224,71.9713,71.9883,21000.0
2012-09-28 15:10:00,84.58,84.61,84.55,84.59,31700.0,71.9883,72.0139,71.9628,71.9968,31700.0
2012-09-28 15:15:00,84.6,84.68,84.54,84.54,24500.0,72.0054,72.0734,71.9543,71.9543,24500.0
2012-09-28 15:20:00,84.54,84.66,84.54,84.66,21800.0,71.9543,72.0564,71.9543,72.0564,21800.0
2012-09-28 15:25:00,84.66,84.66,84.5,84.6,24700.0,72.0564,72.0564,71.9202,72.0054,24700.0
2012-09-28 15:30:00,84.6,84.64,84.5,84.52,50800.0,72.0054,72.0394,71.9202,71.9373,50800.0
2012-09-28 15:35:00,84.52,84.56,84.46,84.54,35000.0,71.9373,71.9713,71.8862,71.9543,35000.0
2012-09-28 15:40:00,84.54,84.69,84.5,84.68,39900.0,71.9543,72.082,71.9202,72.0734,39900.0
2012-09-28 15:45:00,84.69,84.87,84.69,84.79,78600.0,72.082,72.2352,72.082,72.1671,78600.0
2012-09-28 15:50:00,84.79,84.85,84.76,84.8,94600.0,72.1671,72.2181,72.1415,72.1756,94600.0
2012-09-28 15:55:00,84.8,84.8,84.6,84.64,173700.0,72.1756,72.1756,72.0054,72.0394,173700.0
2012-10-01 09:30:00,84.93,84.93,84.63,84.9,36100.0,72.2862,72.2862,72.0309,72.2607,36100.0
2012-10-01 09:35:00,84.88,84.97,84.61,84.93,31600.0,72.2437,72.3203,72.0139,72.2862,31600.0
2012-10-01 09:40:00,84.98,84.99,84.64,84.91,33300.0,72.3288,72.3373,72.0394,72.2692,33300.0
2012-10-01 09:45:00,84.88,84.88,84.69,84.73,14900.0,72.2437,72.2437,72.082,72.116,14900.0
2012-10-01 09:50:00,84.71,84.71,84.53,84.7,26800.0,72.099,72.099,71.9458,72.0905,26800.0
2012-10-01 09:55:00,84.7,84.9,84.7,84.76,27800.0,72.0905,72.2607,72.0905,72.1415,27800.0
2012-10-01 10:00:00,84.79,85.51,84.79,85.47,56200.0,72.1671,72.7799,72.1671,72.7458,56200.0
2012-10-01 10:05:00,85.49,85.94,85.47,85.82,91300.0,72.7629,73.1459,72.7458,73.0437,91300.0
2012-10-01 10:10:00,85.84,85.9,85.6,85.62,36700.0,73.0608,73.1118,72.8565,72.8735,36700.0
2012-10-01 10:15:00,85.63,85.74,85.33,85.35,44000.0,72.882,72.9756,72.6267,72.6437,44000.0
2012-10-01 10:20:00,85.36,85.42,85.29,85.33,25300.0,72.6522,72.7033,72.5926,72.6267,25300.0
2012-10-01 10:25:00,85.33,85.39,85.15,85.16,50500.0,72.6267,72.6777,72.4735,72.482,50500.0
2012-10-01 10:30:00,85.17,85.32,85.17,85.28,16300.0,72.4905,72.6182,72.4905,72.5841,16300.0
2012-10-01 10:35:00,85.28,85.47,85.27,85.47,27700.0,72.5841,72.7458,72.5756,72.7458,27700.0
2012-10-01 10:40:00,85.51,85.52,85.41,85.52,16300.0,72.7799,72.7884,72.6948,72.7884,16300.0
2012-10-01 10:45:00,85.52,85.62,85.45,85.46,18000.0,72.7884,72.8735,72.7288,72.7373,18000.0
2012-10-01 10:50:00,85.46,85.58,85.44,85.51,14500.0,72.7373,72.8395,72.7203,72.7799,14500.0
2012-10-01 10:55:00,85.52,85.64,85.52,85.64,19200.0,72.7884,72.8905,72.7884,72.8905,19200.0
2012-10-01 11:00:00,85.65,85.7,85.57,85.62,38800.0,72.899,72.9416,72.8309,72.8735,38800.0
2012-10-01 11:05:00,85.63,85.65,85.56,85.56,26300.0,72.882,72.899,72.8224,72.8224,26300.0
2012-10-01 11:10:00,85.56,85.57,85.5,85.54,23700.0,72.8224,72.8309,72.7714,72.8054,23700.0
2012-10-01 11:15:00,85.53,85.56,85.49,85.5,13400.0,72.7969,72.8224,72.7629,72.7714,13400.0
2012-10-01 11:20:00,85.49,85.51,85.4,85.4,32900.0,72.7629,72.7799,72.6863,72.6863,32900.0
2012-10-01 11:25:00,85.4,85.47,85.33,85.36,22300.0,72.6863,72.7458,72.6267,72.6522,22300.0
2012-10-01 11:30:00,85.38,85.39,85.2,85.21,10800.0,72.6692,72.6777,72.516,72.5245,10800.0
2012-10-01 11:35:00,85.21,85.31,85.21,85.26,18000.0,72.5245,72.6097,72.5245,72.5671,18000.0
2012-10-01 11:40:00,85.27,85.33,85.26,85.29,11500.0,72.5756,72.6267,72.5671,72.5926,11500.0
2012-10-01 11:45:00,85.31,85.4,85.29,85.38,11700.0,72.6097,72.6863,72.5926,72.6692,11700.0
2012-10-01 11:50:00,85.38,85.41,85.34,85.37,14600.0,72.6692,72.6948,72.6352,72.6607,14600.0
2012-10-01 11:55:00,85.36,85.38,85.22,85.23,11200.0,72.6522,72.6692,72.5331,72.5416,11200.0
2012-10-01 12:00:00,85.25,85.31,85.2,85.21,8500.0,72.5586,72.6097,72.516,72.5245,8500.0
2012-10-01 12:05:00,85.22,85.3,85.22,85.27,12600.0,72.5331,72.6011,72.5331,72.5756,12600.0
2012-10-01 12:10:00,85.27,85.29,85.23,85.28,11800.0,72.5756,72.5926,72.5416,72.5841,11800.0
2012-10-01 12:15:00,85.28,85.39,85.27,85.37,13200.0,72.5841,72.6777,72.5756,72.6607,13200.0
2012-10-01 12:20:00,85.34,85.41,85.32,85.4,11200.0,72.6352,72.6948,72.6182,72.6863,11200.0
2012-10-01 12:25:00,85.4,85.44,85.36,85.37,7300.0,72.6863,72.7203,72.6522,72.6607,7300.0
2012-10-01 12:30:00,85.39,85.44,85.28,85.34,11000.0,72.6777,72.7203,72.5841,72.6352,11000.0
2012-10-01 12:35:00,85.35,85.37,85.26,85.27,8400.0,72.6437,72.6607,72.5671,72.5756,8400.0
2012-10-01 12:40:00,85.27,85.38,85.26,85.37,11000.0,72.5756,72.6692,72.5671,72.6607,11000.0
2012-10-01 12:45:00,85.35,85.35,85.07,85.11,18700.0,72.6437,72.6437,72.4054,72.4394,18700.0
2012-10-01 12:50:00,85.1,85.11,85.0,85.06,14000.0,72.4309,72.4394,72.3458,72.3969,14000.0
2012-10-01 12:55:00,85.07,85.08,85.02,85.07,8000.0,72.4054,72.4139,72.3628,72.4054,8000.0
2012-10-01 13:00:00,85.1,85.12,84.99,85.03,12900.0,72.4309,72.4479,72.3373,72.3713,12900.0
2012-10-01 13:05:00,85.0,85.07,84.95,84.95,11100.0,72.3458,72.4054,72.3033,72.3033,11100.0
2012-10-01 13:10:00,84.93,84.94,84.77,84.82,31200.0,72.2862,72.2947,72.15,72.1926,31200.0
2012-10-01 13:15:00,84.82,84.89,84.76,84.81,17700.0,72.1926,72.2522,72.1415,72.1841,17700.0
2012-10-01 13:20:00,84.82,84.82,84.76,84.8,12300.0,72.1926,72.1926,72.1415,72.1756,12300.0
2012-10-01 13:25:00,84.81,84.91,84.78,84.9,11900.0,72.1841,72.2692,72.1586,72.2607,11900.0
2012-10-01 13:30:00,84.88,84.9,84.68,84.72,20900.0,72.2437,72.2607,72.0734,72.1075,20900.0
2012-10-01 13:35:00,84.76,84.78,84.67,84.67,24000.0,72.1415,72.1586,72.0649,72.0649,24000.0
2012-10-01 13:40:00,84.66,84.72,84.62,84.68,21600.0,72.0564,72.1075,72.0224,72.0734,21600.0
2012-10-01 13:45:00,84.7,84.73,84.67,84.72,23100.0,72.0905,72.116,72.0649,72.1075,23100.0
2012-10-01 13:50:00,84.72,84.88,84.71,84.82,18200.0,72.1075,72.2437,72.099,72.1926,18200.0
2012-10-01 13:55:00,84.82,84.96,84.82,84.95,12600.0,72.1926,72.3118,72.1926,72.3033,12600.0
2012-10-01 14:00:00,84.95,85.02,84.91,85.0,13100.0,72.3033,72.3628,72.2692,72.3458,13100.0
2012-10-01 14:05:00,85.02,85.04,84.92,85.01,11400.0,72.3628,72.3799,72.2777,72.3543,11400.0
2012-10-01 14:10:00,85.01,85.08,85.0,85.03,12100.0,72.3543,72.4139,72.3458,72.3713,12100.0
2012-10-01 14:15:00,85.06,85.08,84.87,84.9,12300.0,72.3969,72.4139,72.2352,72.2607,12300.0
2012-10-01 14:20:00,84.93,85.07,84.91,85.02,16200.0,72.2862,72.4054,72.2692,72.3628,16200.0
2012-10-01 14:25:00,85.03,85.03,84.95,85.02,9800.0,72.3713,72.3713,72.3033,72.3628,9800.0
2012-10-01 14:30:00,85.02,85.09,84.94,84.99,24200.0,72.3628,72.4224,72.2947,72.3373,24200.0
2012-10-01 14:35:00,85.0,85.08,85.0,85.05,20700.0,72.3458,72.4139,72.3458,72.3884,20700.0
2012-10-01 14:40:00,85.05,85.15,85.03,85.14,21300.0,72.3884,72.4735,72.3713,72.465,21300.0
2012-10-01 14:45:00,85.14,85.14,85.04,85.1,17500.0,72.465,72.465,72.3799,72.4309,17500.0
2012-10-01 14:50:00,85.08,85.13,85.05,85.13,17200.0,72.4139,72.4565,72.3884,72.4565,17200.0
2012-10-01 14:55:00,85.13,85.13,85.05,85.09,7900.0,72.4565,72.4565,72.3884,72.4224,7900.0
2012-10-01 15:00:00,85.09,85.09,84.85,84.86,55200.0,72.4224,72.4224,72.2181,72.2266,55200.0
2012-10-01 15:05:00,84.85,84.98,84.83,84.95,20600.0,72.2181,72.3288,72.2011,72.3033,20600.0
2012-10-01 15:10:00,84.94,84.94,84.7,84.71,11500.0,72.2947,72.2947,72.0905,72.099,11500.0
2012-10-01 15:15:00,84.7,84.88,84.69,84.81,44300.0,72.0905,72.2437,72.082,72.1841,44300.0
2012-10-01 15:20:00,84.82,84.82,84.6,84.67,35400.0,72.1926,72.1926,72.0054,72.0649,35400.0
2012-10-01 15:25:00,84.65,84.79,84.6,84.75,45300.0,72.0479,72.1671,72.0054,72.133,45300.0
2012-10-01 15:30:00,84.74,84.76,84.66,84.75,44900.0,72.1245,72.1415,72.0564,72.133,44900.0
2012-10-01 15:35:00,84.73,84.84,84.68,84.79,32200.0,72.116,72.2096,72.0734,72.1671,32200.0
2012-10-01 15:40:00,84.79,84.96,84.76,84.83,39600.0,72.1671,72.3118,72.1415,72.2011,39600.0
2012-10-01 15:45:00,84.82,84.92,84.76,84.91,64600.0,72.1926,72.2777,72.1415,72.2692,64600.0
2012-10-01 15:50:00,84.91,84.99,84.85,84.94,74300.0,72.2692,72.3373,72.2181,72.2947,74300.0
2012-10-01 15:55:00,84.94,85.05,84.91,85.01,70500.0,72.2947,72.3884,72.2692,72.3543,70500.0
2012-10-02 09:30:00,85.18,85.81,85.18,85.78,48600.0,72.499,73.0352,72.499,73.0097,48600.0
2012-10-02 09:35:00,85.76,85.8,85.58,85.64,20900.0,72.9927,73.0267,72.8395,72.8905,20900.0
2012-10-02 09:40:00,85.65,85.68,85.39,85.55,26000.0,72.899,72.9246,72.6777,72.8139,26000.0
2012-10-02 09:45:00,85.55,85.58,85.36,85.4,14400.0,72.8139,72.8395,72.6522,72.6863,14400.0
2012-10-02 09:50:00,85.36,85.36,85.16,85.27,10700.0,72.6522,72.6522,72.482,72.5756,10700.0
2012-10-02 09:55:00,85.25,85.29,85.19,85.19,5100.0,72.5586,72.5926,72.5075,72.5075,5100.0
2012-10-02 10:00:00,85.2,85.21,84.92,84.93,19700.0,72.516,72.5245,72.2777,72.2862,19700.0
2012-10-02 10:05:00,84.93,85.0,84.77,84.95,38500.0,72.2862,72.3458,72.15,72.3033,38500.0
2012-10-02 10:10:00,84.94,84.95,84.82,84.89,8700.0,72.2947,72.3033,72.1926,72.2522,8700.0
2012-10-02 10:15:00,84.89,84.95,84.83,84.95,11600.0,72.2522,72.3033,72.2011,72.3033,11600.0
2012-10-02 10:20:00,84.96,85.04,84.94,85.0,29400.0,72.3118,72.3799,72.2947,72.3458,29400.0
2012-10-02 10:25:00,85.01,85.08,84.93,85.08,13700.0,72.3543,72.4139,72.2862,72.4139,13700.0
2012-10-02 10:30:00,85.05,85.26,85.04,85.19,20400.0,72.3884,72.5671,72.3799,72.5075,20400.0
2012-10-02 10:35:00,85.2,85.24,85.12,85.14,9600.0,72.516,72.5501,72.4479,72.465,9600.0
2012-10-02 10:40:00,85.12,85.12,85.02,85.1,10800.0,72.4479,72.4479,72.3628,72.4309,10800.0
2012-10-02 10:45:00,85.09,85.1,84.94,84.98,24800.0,72.4224,72.4309,72.2947,72.3288,24800.0
2012-10-02 10:50:00,85.0,85.04,84.86,84.9,11400.0,72.3458,72.3799,72.2266,72.2607,11400.0
2012-10-02 10:55:00,84.86,84.89,84.78,84.8,8700.0,72.2266,72.2522,72.1586,72.1756,8700.0
2012-10-02 11:00:00,84.78,84.88,84.76,84.86,8700.0,72.1586,72.2437,72.1415,72.2266,8700.0
2012-10-02 11:05:00,84.85,84.85,84.73,84.79,11300.0,72.2181,72.2181,72.116,72.1671,11300.0
2012-10-02 11:10:00,84.79,84.91,84.75,84.91,8100.0,72.1671,72.2692,72.133,72.2692,8100.0
2012-10-02 11:15:00,84.89,84.92,84.86,84.86,6500.0,72.2522,72.2777,72.2266,72.2266,6500.0
2012-10-02 11:20:00,84.86,84.92,84.77,84.79,11300.0,72.2266,72.2777,72.15,72.1671,11300.0
2012-10-02 11:25:00,84.79,84.83,84.76,84.76,7700.0,72.1671,72.2011,72.1415,72.1415,7700.0
2012-10-02 11:30:00,84.74,84.92,84.73,84.73,20800.0,72.1245,72.2777,72.116,72.116,20800.0
2012-10-02 11:35:00,84.75,84.8,84.51,84.6,22100.0,72.133,72.1756,71.9288,72.0054,22100.0
2012-10-02 11:40:00,84.58,84.61,84.5,84.56,22100.0,71.9883,72.0139,71.9202,71.9713,22100.0
2012-10-02 11:45:00,84.55,84.57,84.51,84.52,14000.0,71.9628,71.9798,71.9288,71.9373,14000.0
2012-10-02 11:50:00,84.53,84.54,84.42,84.42,19500.0,71.9458,71.9543,71.8522,71.8522,19500.0
2012-10-02 11:55:00,84.45,84.49,84.39,84.49,31600.0,71.8777,71.9117,71.8266,71.9117,31600.0
2012-10-02 12:00:00,84.5,84.62,84.44,84.57,13200.0,71.9202,72.0224,71.8692,71.9798,13200.0
2012-10-02 12:05:00,84.57,84.62,84.57,84.59,6000.0,71.9798,72.0224,71.9798,71.9968,6000.0
2012-10-02 12:10:00,84.59,84.7,84.58,84.64,18300.0,71.9968,72.0905,71.9883,72.0394,18300.0
2012-10-02 12:15:00,84.64,84.77,84.62,84.68,19000.0,72.0394,72.15,72.0224,72.0734,19000.0
2012-10-02 12:20:00,84.66,84.73,84.61,84.64,12600.0,72.0564,72.116,72.0139,72.0394,12600.0
2012-10-02 12:25:00,84.64,84.67,84.6,84.61,15700.0,72.0394,72.0649,72.0054,72.0139,15700.0
2012-10-02 12:30:00,84.61,84.61,84.49,84.5,15000.0,72.0139,72.0139,71.9117,71.9202,15000.0
2012-10-02 12:35:00,84.49,84.6,84.48,84.56,9700.0,71.9117,72.0054,71.9032,71.9713,9700.0
2012-10-02 12:40:00,84.56,84.58,84.52,84.58,7200.0,71.9713,71.9883,71.9373,71.9883,7200.0
2012-10-02 12:45:00,84.56,84.65,84.56,84.56,6900.0,71.9713,72.0479,71.9713,71.9713,6900.0
2012-10-02 12:50:00,84.56,84.59,84.49,84.57,7200.0,71.9713,71.9968,71.9117,71.9798,7200.0
2012-10-02 12:55:00,84.57,84.59,84.5,84.51,9900.0,71.9798,71.9968,71.9202,71.9288,9900.0
2012-10-02 13:00:00,84.5,84.53,84.48,84.48,8900.0,71.9202,71.9458,71.9032,71.9032,8900.0
2012-10-02 13:05:00,84.49,84.53,84.48,84.52,8800.0,71.9117,71.9458,71.9032,71.9373,8800.0
2012-10-02 13:10:00,84.52,84.53,84.52,84.53,4600.0,71.9373,71.9458,71.9373,71.9458,4600.0
2012-10-02 13:15:00,84.53,84.53,84.51,84.53,9500.0,71.9458,71.9458,71.9288,71.9458,9500.0
2012-10-02 13:20:00,84.53,84.55,84.5,84.51,9200.0,71.9458,71.9628,71.9202,71.9288,9200.0
2012-10-02 13:25:00,84.5,84.51,84.45,84.48,10700.0,71.9202,71.9288,71.8777,71.9032,10700.0
2012-10-02 13:30:00,84.47,84.5,84.46,84.49,15500.0,71.8947,71.9202,71.8862,71.9117,15500.0
2012-10-02 13:35:00,84.49,84.58,84.48,84.58,18600.0,71.9117,71.9883,71.9032,71.9883,18600.0
2012-10-02 13:40:00,84.58,84.62,84.55,84.61,10600.0,71.9883,72.0224,71.9628,72.0139,10600.0
2012-10-02 13:45:00,84.61,84.63,84.55,84.55,8200.0,72.0139,72.0309,71.9628,71.9628,8200.0
2012-10-02 13:50:00,84.55,84.55,84.46,84.46,6900.0,71.9628,71.9628,71.8862,71.8862,6900.0
2012-10-02 13:55:00,84.49,84.51,84.39,84.46,29600.0,71.9117,71.9288,71.8266,71.8862,29600.0
2012-10-02 14:00:00,84.45,84.52,84.43,84.49,10800.0,71.8777,71.9373,71.8607,71.9117,10800.0
2012-10-02 14:05:00,84.48,84.48,84.4,84.45,14200.0,71.9032,71.9032,71.8351,71.8777,14200.0
2012-10-02 14:10:00,84.46,84.51,84.43,84.51,14800.0,71.8862,71.9288,71.8607,71.9288,14800.0
2012-10-02 14:15:00,84.52,84.54,84.4,84.42,17600.0,71.9373,71.9543,71.8351,71.8522,17600.0
2012-10-02 14:20:00,84.42,84.42,84.36,84.37,19700.0,71.8522,71.8522,71.8011,71.8096,19700.0
2012-10-02 14:25:00,84.36,84.37,84.25,84.3,28100.0,71.8011,71.8096,71.7075,71.75,28100.0
2012-10-02 14:30:00,84.29,84.29,84.25,84.26,35900.0,71.7415,71.7415,71.7075,71.716,35900.0
2012-10-02 14:35:00,84.27,84.29,84.21,84.24,22200.0,71.7245,71.7415,71.6734,71.699,22200.0
2012-10-02 14:40:00,84.25,84.3,84.22,84.27,17000.0,71.7075,71.75,71.6819,71.7245,17000.0
2012-10-02 14:45:00,84.28,84.34,84.24,84.34,12100.0,71.733,71.7841,71.699,71.7841,12100.0
2012-10-02 14:50:00,84.33,84.34,84.3,84.3,12300.0,71.7756,71.7841,71.75,71.75,12300.0
2012-10-02 14:55:00,84.3,84.37,84.27,84.34,11200.0,71.75,71.8096,71.7245,71.7841,11200.0
2012-10-02 15:00:00,84.34,84.43,84.31,84.42,17400.0,71.7841,71.8607,71.7585,71.8522,17400.0
2012-10-02 15:05:00,84.42,84.45,84.35,84.4,24600.0,71.8522,71.8777,71.7926,71.8351,24600.0
2012-10-02 15:10:00,84.39,84.39,84.27,84.36,26400.0,71.8266,71.8266,71.7245,71.8011,26400.0
2012-10-02 15:15:00,84.35,84.46,84.33,84.45,18200.0,71.7926,71.8862,71.7756,71.8777,18200.0
2012-10-02 15:20:00,84.45,84.45,84.34,84.34,46900.0,71.8777,71.8777,71.7841,71.7841,46900.0
2012-10-02 15:25:00,84.35,84.4,84.34,84.39,39000.0,71.7926,71.8351,71.7841,71.8266,39000.0
2012-10-02 15:30:00,84.39,84.48,84.38,84.46,49700.0,71.8266,71.9032,71.8181,71.8862,49700.0
2012-10-02 15:35:00,84.44,84.45,84.36,84.4,43800.0,71.8692,71.8777,71.8011,71.8351,43800.0
2012-10-02 15:40:00,84.4,84.44,84.37,84.4,57500.0,71.8351,71.8692,71.8096,71.8351,57500.0
2012-10-02 15:45:00,84.4,84.45,84.4,84.4,75200.0,71.8351,71.8777,71.8351,71.8351,75200.0
2012-10-02 15:50:00,84.4,84.42,84.38,84.4,53400.0,71.8351,71.8522,71.8181,71.8351,53400.0
2012-10-02 15:55:00,84.4,84.5,84.4,84.5,108300.0,71.8351,71.9202,71.8351,71.9202,108300.0
2012-10-03 09:30:00,84.8,85.03,84.65,85.0,37100.0,72.1756,72.3713,72.0479,72.3458,37100.0
2012-10-03 09:35:00,84.96,84.99,84.69,84.71,17700.0,72.3118,72.3373,72.082,72.099,17700.0
2012-10-03 09:40:00,84.71,84.79,84.6,84.68,14000.0,72.099,72.1671,72.0054,72.0734,14000.0
2012-10-03 09:45:00,84.66,84.83,84.66,84.66,9500.0,72.0564,72.2011,72.0564,72.0564,9500.0
2012-10-03 09:50:00,84.68,84.68,84.51,84.51,21800.0,72.0734,72.0734,71.9288,71.9288,21800.0
2012-10-03 09:55:00,84.5,84.55,84.4,84.47,32600.0,71.9202,71.9628,71.8351,71.8947,32600.0
2012-10-03 10:00:00,84.52,84.72,84.4,84.58,39200.0,71.9373,72.1075,71.8351,71.9883,39200.0
2012-10-03 10:05:00,84.56,84.8,84.52,84.77,15500.0,71.9713,72.1756,71.9373,72.15,15500.0
2012-10-03 10:10:00,84.74,84.87,84.73,84.82,12200.0,72.1245,72.2352,72.116,72.1926,12200.0
2012-10-03 10:15:00,84.84,85.14,84.84,85.07,21700.0,72.2096,72.465,72.2096,72.4054,21700.0
2012-10-03 10:20:00,85.09,85.16,85.07,85.1,19100.0,72.4224,72.482,72.4054,72.4309,19100.0
2012-10-03 10:25:00,85.09,85.14,85.07,85.14,16600.0,72.4224,72.465,72.4054,72.465,16600.0
2012-10-03 10:30:00,85.15,85.25,85.08,85.18,29700.0,72.4735,72.5586,72.4139,72.499,29700.0
2012-10-03 10:35:00,85.17,85.25,85.16,85.21,7500.0,72.4905,72.5586,72.482,72.5245,7500.0
2012-10-03 10:40:00,85.21,85.34,85.2,85.28,17700.0,72.5245,72.6352,72.516,72.5841,17700.0
2012-10-03 10:45:00,85.28,85.28,85.15,85.16,25800.0,72.5841,72.5841,72.4735,72.482,25800.0
2012-10-03 10:50:00,85.16,85.17,85.08,85.11,11600.0,72.482,72.4905,72.4139,72.4394,11600.0
2012-10-03 10:55:00,85.08,85.3,85.08,85.3,13900.0,72.4139,72.6011,72.4139,72.6011,13900.0
2012-10-03 11:00:00,85.29,85.47,85.28,85.37,18400.0,72.5926,72.7458,72.5841,72.6607,18400.0
2012-10-03 11:05:00,85.37,85.44,85.33,85.43,17100.0,72.6607,72.7203,72.6267,72.7118,17100.0
2012-10-03 11:10:00,85.43,85.59,85.43,85.54,21900.0,72.7118,72.848,72.7118,72.8054,21900.0
2012-10-03 11:15:00,85.55,85.58,85.49,85.55,8600.0,72.8139,72.8395,72.7629,72.8139,8600.0
2012-10-03 11:20:00,85.56,85.6,85.54,85.55,8200.0,72.8224,72.8565,72.8054,72.8139,8200.0
2012-10-03 11:25:00,85.53,85.58,85.53,85.58,8400.0,72.7969,72.8395,72.7969,72.8395,8400.0
2012-10-03 11:30:00,85.57,85.58,85.49,85.53,14200.0,72.8309,72.8395,72.7629,72.7969,14200.0
2012-10-03 11:35:00,85.54,85.69,85.53,85.67,28300.0,72.8054,72.9331,72.7969,72.9161,28300.0
2012-10-03 11:40:00,85.68,85.69,85.63,85.68,17500.0,72.9246,72.9331,72.882,72.9246,17500.0
2012-10-03 11:45:00,85.66,85.79,85.66,85.73,35500.0,72.9076,73.0182,72.9076,72.9671,35500.0
2012-10-03 11:50:00,85.7,85.78,85.7,85.73,15300.0,72.9416,73.0097,72.9416,72.9671,15300.0
2012-10-03 11:55:00,85.73,85.88,85.72,85.84,31400.0,72.9671,73.0948,72.9586,73.0608,31400.0
2012-10-03 12:00:00,85.83,85.83,85.77,85.8,14700.0,73.0522,73.0522,73.0012,73.0267,14700.0
2012-10-03 12:05:00,85.8,85.84,85.75,85.75,21600.0,73.0267,73.0608,72.9842,72.9842,21600.0
2012-10-03 12:10:00,85.75,85.78,85.69,85.69,6900.0,72.9842,73.0097,72.9331,72.9331,6900.0
2012-10-03 12:15:00,85.68,85.74,85.68,85.69,9300.0,72.9246,72.9756,72.9246,72.9331,9300.0
2012-10-03 12:20:00,85.69,85.72,85.67,85.71,6500.0,72.9331,72.9586,72.9161,72.9501,6500.0
2012-10-03 12:25:00,85.72,85.85,85.72,85.81,14500.0,72.9586,73.0693,72.9586,73.0352,14500.0
2012-10-03 12:30:00,85.84,85.86,85.76,85.76,10900.0,73.0608,73.0778,72.9927,72.9927,10900.0
2012-10-03 12:35:00,85.77,85.79,85.72,85.74,11900.0,73.0012,73.0182,72.9586,72.9756,11900.0
2012-10-03 12:40:00,85.73,85.78,85.69,85.73,17200.0,72.9671,73.0097,72.9331,72.9671,17200.0
2012-10-03 12:45:00,85.72,85.77,85.69,85.74,8100.0,72.9586,73.0012,72.9331,72.9756,8100.0
2012-10-03 12:50:00,85.74,85.74,85.69,85.7,8400.0,72.9756,72.9756,72.9331,72.9416,8400.0
2012-10-03 12:55:00,85.7,85.72,85.67,85.68,6900.0,72.9416,72.9586,72.9161,72.9246,6900.0
2012-10-03 13:00:00,85.68,85.74,85.67,85.74,4400.0,72.9246,72.9756,72.9161,72.9756,4400.0
2012-10-03 13:05:00,85.74,85.8,85.69,85.71,7600.0,72.9756,73.0267,72.9331,72.9501,7600.0
2012-10-03 13:10:00,85.71,85.82,85.7,85.78,15600.0,72.9501,73.0437,72.9416,73.0097,15600.0
2012-10-03 13:15:00,85.78,85.79,85.71,85.73,10200.0,73.0097,73.0182,72.9501,72.9671,10200.0
2012-10-03 13:20:00,85.75,85.84,85.75,85.83,13700.0,72.9842,73.0608,72.9842,73.0522,13700.0
2012-10-03 13:25:00,85.85,85.85,85.74,85.78,8900.0,73.0693,73.0693,72.9756,73.0097,8900.0
2012-10-03 13:30:00,85.77,85.77,85.64,85.64,13700.0,73.0012,73.0012,72.8905,72.8905,13700.0
2012-10-03 13:35:00,85.66,85.67,85.35,85.37,48600.0,72.9076,72.9161,72.6437,72.6607,48600.0
2012-10-03 13:40:00,85.39,85.45,85.37,85.44,19700.0,72.6777,72.7288,72.6607,72.7203,19700.0
2012-10-03 13:45:00,85.44,85.46,85.33,85.36,26000.0,72.7203,72.7373,72.6267,72.6522,26000.0
2012-10-03 13:50:00,85.36,85.48,85.36,85.39,10000.0,72.6522,72.7543,72.6522,72.6777,10000.0
2012-10-03 13:55:00,85.4,85.44,85.36,85.4,10200.0,72.6863,72.7203,72.6522,72.6863,10200.0
2012-10-03 14:00:00,85.39,85.42,85.36,85.37,12600.0,72.6777,72.7033,72.6522,72.6607,12600.0
2012-10-03 14:05:00,85.36,85.48,85.35,85.46,9300.0,72.6522,72.7543,72.6437,72.7373,9300.0
2012-10-03 14:10:00,85.46,85.51,85.44,85.48,14200.0,72.7373,72.7799,72.7203,72.7543,14200.0
2012-10-03 14:15:00,85.49,85.49,85.35,85.35,13400.0,72.7629,72.7629,72.6437,72.6437,13400.0
2012-10-03 14:20:00,85.35,85.43,85.27,85.36,16200.0,72.6437,72.7118,72.5756,72.6522,16200.0
2012-10-03 14:25:00,85.36,85.41,85.29,85.36,16700.0,72.6522,72.6948,72.5926,72.6522,16700.0
2012-10-03 14:30:00,85.33,85.53,85.33,85.52,22700.0,72.6267,72.7969,72.6267,72.7884,22700.0
2012-10-03 14:35:00,85.52,85.56,85.47,85.47,13000.0,72.7884,72.8224,72.7458,72.7458,13000.0
2012-10-03 14:40:00,85.47,85.48,85.44,85.45,6500.0,72.7458,72.7543,72.7203,72.7288,6500.0
2012-10-03 14:45:00,85.44,85.45,85.36,85.36,12700.0,72.7203,72.7288,72.6522,72.6522,12700.0
2012-10-03 14:50:00,85.37,85.43,85.32,85.35,16100.0,72.6607,72.7118,72.6182,72.6437,16100.0
2012-10-03 14:55:00,85.34,85.43,85.33,85.39,6500.0,72.6352,72.7118,72.6267,72.6777,6500.0
2012-10-03 15:00:00,85.4,85.41,85.28,85.34,20300.0,72.6863,72.6948,72.5841,72.6352,20300.0
2012-10-03 15:05:00,85.33,85.35,85.28,85.3,12500.0,72.6267,72.6437,72.5841,72.6011,12500.0
2012-10-03 15:10:00,85.3,85.41,85.25,85.41,17200.0,72.6011,72.6948,72.5586,72.6948,17200.0
2012-10-03 15:15:00,85.4,85.5,85.38,85.42,21100.0,72.6863,72.7714,72.6692,72.7033,21100.0
2012-10-03 15:20:00,85.42,85.49,85.36,85.45,39900.0,72.7033,72.7629,72.6522,72.7288,39900.0
2012-10-03 15:25:00,85.45,85.62,85.39,85.54,29300.0,72.7288,72.8735,72.6777,72.8054,29300.0
2012-10-03 15:30:00,85.54,85.57,85.39,85.46,31800.0,72.8054,72.8309,72.6777,72.7373,31800.0
2012-10-03 15:35:00,85.45,85.58,85.43,85.56,28300.0,72.7288,72.8395,72.7118,72.8224,28300.0
2012-10-03 15:40:00,85.55,85.68,85.53,85.65,41400.0,72.8139,72.9246,72.7969,72.899,41400.0
2012-10-03 15:45:00,85.65,85.66,85.58,85.64,58100.0,72.899,72.9076,72.8395,72.8905,58100.0
2012-10-03 15:50:00,85.64,85.68,85.55,85.57,51700.0,72.8905,72.9246,72.8139,72.8309,51700.0
2012-10-03 15:55:00,85.58,85.68,85.58,85.63,90500.0,72.8395,72.9246,72.8395,72.882,90500.0
2012-10-04 09:30:00,85.92,86.22,85.87,85.88,57200.0,73.1288,73.3842,73.0863,73.0948,57200.0
2012-10-04 09:35:00,85.89,85.93,85.77,85.8,14300.0,73.1033,73.1374,73.0012,73.0267,14300.0
2012-10-04 09:40:00,85.77,85.86,85.61,85.8,17800.0,73.0012,73.0778,72.865,73.0267,17800.0
2012-10-04 09:45:00,85.84,86.0,85.76,85.99,39400.0,73.0608,73.1969,72.9927,73.1884,39400.0
2012-10-04 09:50:00,86.0,86.08,85.9,85.98,22900.0,73.1969,73.265,73.1118,73.1799,22900.0
2012-10-04 09:55:00,85.96,86.19,85.95,85.98,44300.0,73.1629,73.3586,73.1544,73.1799,44300.0
2012-10-04 10:00:00,85.98,86.28,85.95,86.22,40500.0,73.1799,73.4352,73.1544,73.3842,40500.0
2012-10-04 10:05:00,86.22,86.29,86.05,86.27,44100.0,73.3842,73.4438,73.2395,73.4267,44100.0
2012-10-04 10:10:00,86.29,86.42,86.22,86.37,39600.0,73.4438,73.5544,73.3842,73.5119,39600.0
2012-10-04 10:15:00,86.37,86.4,86.25,86.29,22700.0,73.5119,73.5374,73.4097,73.4438,22700.0
2012-10-04 10:20:00,86.31,86.31,86.25,86.25,16900.0,73.4608,73.4608,73.4097,73.4097,16900.0
2012-10-04 10:25:00,86.27,86.33,86.25,86.25,13700.0,73.4267,73.4778,73.4097,73.4097,13700.0
2012-10-04 10:30:00,86.23,86.3,86.22,86.26,17600.0,73.3927,73.4523,73.3842,73.4182,17600.0
2012-10-04 10:35:00,86.29,86.3,86.17,86.19,19700.0,73.4438,73.4523,73.3416,73.3586,19700.0
2012-10-04 10:40:00,86.19,86.27,86.19,86.23,35200.0,73.3586,73.4267,73.3586,73.3927,35200.0
2012-10-04 10:45:00,86.23,86.25,86.15,86.2,32300.0,73.3927,73.4097,73.3246,73.3672,32300.0
2012-10-04 10:50:00,86.22,86.24,86.18,86.22,12500.0,73.3842,73.4012,73.3501,73.3842,12500.0
2012-10-04 10:55:00,86.22,86.31,86.21,86.29,13900.0,73.3842,73.4608,73.3757,73.4438,13900.0
2012-10-04 11:00:00,86.27,86.3,86.22,86.22,8000.0,73.4267,73.4523,73.3842,73.3842,8000.0
2012-10-04 11:05:00,86.21,86.23,86.12,86.14,15100.0,73.3757,73.3927,73.2991,73.3161,15100.0
2012-10-04 11:10:00,86.16,86.24,86.1,86.19,17900.0,73.3331,73.4012,73.282,73.3586,17900.0
2012-10-04 11:15:00,86.18,86.23,86.1,86.11,13000.0,73.3501,73.3927,73.282,73.2906,13000.0
2012-10-04 11:20:00,86.11,86.12,86.02,86.07,17400.0,73.2906,73.2991,73.214,73.2565,17400.0
2012-10-04 11:25:00,86.06,86.12,86.02,86.03,20400.0,73.248,73.2991,73.214,73.2225,20400.0
2012-10-04 11:30:00,86.01,86.01,85.95,85.99,27300.0,73.2054,73.2054,73.1544,73.1884,27300.0
2012-10-04 11:35:00,85.97,86.02,85.96,85.96,19700.0,73.1714,73.214,73.1629,73.1629,19700.0
2012-10-04 11:40:00,85.96,85.97,85.92,85.94,24100.0,73.1629,73.1714,73.1288,73.1459,24100.0
2012-10-04 11:45:00,85.95,85.99,85.95,85.96,18500.0,73.1544,73.1884,73.1544,73.1629,18500.0
2012-10-04 11:50:00,85.97,86.0,85.91,85.92,18200.0,73.1714,73.1969,73.1203,73.1288,18200.0
2012-10-04 11:55:00,85.91,85.94,85.9,85.91,12400.0,73.1203,73.1459,73.1118,73.1203,12400.0
2012-10-04 12:00:00,85.91,85.95,85.9,85.91,15500.0,73.1203,73.1544,73.1118,73.1203,15500.0
2012-10-04 12:05:00,85.91,86.01,85.91,85.99,20300.0,73.1203,73.2054,73.1203,73.1884,20300.0
2012-10-04 12:10:00,86.01,86.12,85.99,86.04,37900.0,73.2054,73.2991,73.1884,73.231,37900.0
2012-10-04 12:15:00,86.04,86.07,85.95,86.03,77400.0,73.231,73.2565,73.1544,73.2225,77400.0
2012-10-04 12:20:00,86.03,86.19,86.03,86.16,11900.0,73.2225,73.3586,73.2225,73.3331,11900.0
2012-10-04 12:25:00,86.17,86.19,86.06,86.07,15000.0,73.3416,73.3586,73.248,73.2565,15000.0
2012-10-04 12:30:00,86.08,86.19,86.02,86.15,22200.0,73.265,73.3586,73.214,73.3246,22200.0
2012-10-04 12:35:00,86.15,86.16,86.05,86.06,16500.0,73.3246,73.3331,73.2395,73.248,16500.0
2012-10-04 12:40:00,86.07,86.12,85.98,86.03,12000.0,73.2565,73.2991,73.1799,73.2225,12000.0
2012-10-04 12:45:00,86.03,86.06,85.98,86.01,11200.0,73.2225,73.248,73.1799,73.2054,11200.0
2012-10-04 12:50:00,86.01,86.04,85.99,86.0,12700.0,73.2054,73.231,73.1884,73.1969,12700.0
2012-10-04 12:55:00,86.01,86.09,86.0,86.06,9600.0,73.2054,73.2735,73.1969,73.248,9600.0
2012-10-04 13:00:00,86.08,86.11,86.02,86.07,13200.0,73.265,73.2906,73.214,73.2565,13200.0
2012-10-04 13:05:00,86.1,86.15,86.04,86.07,17800.0,73.282,73.3246,73.231,73.2565,17800.0
2012-10-04 13:10:00,86.08,86.1,86.0,86.0,18200.0,73.265,73.282,73.1969,73.1969,18200.0
2012-10-04 13:15:00,86.0,86.14,86.0,86.08,16100.0,73.1969,73.3161,73.1969,73.265,16100.0
2012-10-04 13:20:00,86.09,86.13,86.02,86.08,17100.0,73.2735,73.3076,73.214,73.265,17100.0
2012-10-04 13:25:00,86.09,86.14,86.02,86.05,26500.0,73.2735,73.3161,73.214,73.2395,26500.0
2012-10-04 13:30:00,86.11,86.21,86.06,86.09,28400.0,73.2906,73.3757,73.248,73.2735,28400.0
2012-10-04 13:35:00,86.15,86.24,86.09,86.14,43200.0,73.3246,73.4012,73.2735,73.3161,43200.0
2012-10-04 13:40:00,86.17,86.28,86.02,86.26,89700.0,73.3416,73.4352,73.214,73.4182,89700.0
2012-10-04 13:45:00,86.28,86.39,86.28,86.37,18400.0,73.4352,73.5289,73.4352,73.5119,18400.0
2012-10-04 13:50:00,86.37,86.48,86.34,86.39,28100.0,73.5119,73.6055,73.4863,73.5289,28100.0
2012-10-04 13:55:00,86.41,86.5,86.41,86.5,17300.0,73.5459,73.6225,73.5459,73.6225,17300.0
2012-10-04 14:00:00,86.48,86.5,86.22,86.34,27600.0,73.6055,73.6225,73.3842,73.4863,27600.0
2012-10-04 14:05:00,86.33,86.4,86.21,86.39,18400.0,73.4778,73.5374,73.3757,73.5289,18400.0
2012-10-04 14:10:00,86.39,86.44,86.34,86.39,20700.0,73.5289,73.5714,73.4863,73.5289,20700.0
2012-10-04 14:15:00,86.38,86.4,86.33,86.39,13500.0,73.5204,73.5374,73.4778,73.5289,13500.0
2012-10-04 14:20:00,86.39,86.46,86.35,86.4,18000.0,73.5289,73.5885,73.4948,73.5374,18000.0
2012-10-04 14:25:00,86.43,86.47,86.42,86.46,11200.0,73.5629,73.597,73.5544,73.5885,11200.0
2012-10-04 14:30:00,86.45,86.48,86.38,86.44,15800.0,73.5799,73.6055,73.5204,73.5714,15800.0
2012-10-04 14:35:00,86.45,86.47,86.43,86.47,10300.0,73.5799,73.597,73.5629,73.597,10300.0
2012-10-04 14:40:00,86.47,86.62,86.43,86.43,27800.0,73.597,73.7246,73.5629,73.5629,27800.0
2012-10-04 14:45:00,86.43,86.51,86.42,86.49,11900.0,73.5629,73.631,73.5544,73.614,11900.0
2012-10-04 14:50:00,86.48,86.48,86.4,86.44,10800.0,73.6055,73.6055,73.5374,73.5714,10800.0
2012-10-04 14:55:00,86.42,86.51,86.42,86.48,18600.0,73.5544,73.631,73.5544,73.6055,18600.0
2012-10-04 15:00:00,86.49,86.52,86.44,86.44,15400.0,73.614,73.6395,73.5714,73.5714,15400.0
2012-10-04 15:05:00,86.45,86.47,86.34,86.34,16500.0,73.5799,73.597,73.4863,73.4863,16500.0
2012-10-04 15:10:00,86.35,86.42,86.33,86.41,12400.0,73.4948,73.5544,73.4778,73.5459,12400.0
2012-10-04 15:15:00,86.41,86.46,86.38,86.39,19900.0,73.5459,73.5885,73.5204,73.5289,19900.0
2012-10-04 15:20:00,86.4,86.41,86.31,86.33,18000.0,73.5374,73.5459,73.4608,73.4778,18000.0
2012-10-04 15:25:00,86.32,86.39,86.31,86.39,22400.0,73.4693,73.5289,73.4608,73.5289,22400.0
2012-10-04 15:30:00,86.39,86.41,86.37,86.4,38700.0,73.5289,73.5459,73.5119,73.5374,38700.0
2012-10-04 15:35:00,86.41,86.46,86.39,86.44,37300.0,73.5459,73.5885,73.5289,73.5714,37300.0
2012-10-04 15:40:00,86.42,86.5,86.4,86.5,35600.0,73.5544,73.6225,73.5374,73.6225,35600.0
2012-10-04 15:45:00,86.49,86.55,86.48,86.51,95500.0,73.614,73.6651,73.6055,73.631,95500.0
2012-10-04 15:50:00,86.5,86.51,86.4,86.42,53000.0,73.6225,73.631,73.5374,73.5544,53000.0
2012-10-04 15:55:00,86.42,86.55,86.41,86.54,96200.0,73.5544,73.6651,73.5459,73.6565,96200.0
2012-10-05 09:30:00,86.85,87.44,86.85,87.43,90700.0,73.9204,74.4226,73.9204,74.414,90700.0
2012-10-05 09:35:00,87.39,87.48,87.28,87.4,22700.0,74.38,74.4566,74.2864,74.3885,22700.0
2012-10-05 09:40:00,87.4,87.4,87.11,87.11,25500.0,74.3885,74.3885,74.1417,74.1417,25500.0
2012-10-05 09:45:00,87.08,87.09,86.88,86.94,22500.0,74.1162,74.1247,73.9459,73.997,22500.0
2012-10-05 09:50:00,86.95,87.25,86.92,87.13,27200.0,74.0055,74.2608,73.98,74.1587,27200.0
2012-10-05 09:55:00,87.11,87.15,86.96,86.98,23500.0,74.1417,74.1757,74.014,74.031,23500.0
2012-10-05 10:00:00,86.98,87.08,86.93,87.01,129100.0,74.031,74.1162,73.9885,74.0566,129100.0
2012-10-05 10:05:00,87.0,87.04,86.96,86.98,67300.0,74.0481,74.0821,74.014,74.031,67300.0
2012-10-05 10:10:00,86.99,87.02,86.97,86.99,55100.0,74.0395,74.0651,74.0225,74.0395,55100.0
2012-10-05 10:15:00,86.99,87.02,86.98,87.0,34000.0,74.0395,74.0651,74.031,74.0481,34000.0
2012-10-05 10:20:00,87.0,87.03,86.98,87.0,46300.0,74.0481,74.0736,74.031,74.0481,46300.0
2012-10-05 10:25:00,86.99,87.09,86.98,87.07,53300.0,74.0395,74.1247,74.031,74.1076,53300.0
2012-10-05 10:30:00,87.07,87.16,87.05,87.15,38200.0,74.1076,74.1842,74.0906,74.1757,38200.0
2012-10-05 10:35:00,87.14,87.18,87.1,87.14,24300.0,74.1672,74.2013,74.1332,74.1672,24300.0
2012-10-05 10:40:00,87.14,87.15,87.04,87.1,32000.0,74.1672,74.1757,74.0821,74.1332,32000.0
2012-10-05 10:45:00,87.09,87.13,87.01,87.09,19900.0,74.1247,74.1587,74.0566,74.1247,19900.0
2012-10-05 10:50:00,87.07,87.15,87.07,87.15,27800.0,74.1076,74.1757,74.1076,74.1757,27800.0
2012-10-05 10:55:00,87.14,87.26,87.12,87.25,43600.0,74.1672,74.2694,74.1502,74.2608,43600.0
2012-10-05 11:00:00,87.23,87.26,87.18,87.21,47300.0,74.2438,74.2694,74.2013,74.2268,47300.0
2012-10-05 11:05:00,87.22,87.26,87.2,87.25,11700.0,74.2353,74.2694,74.2183,74.2608,11700.0
2012-10-05 11:10:00,87.25,87.28,87.24,87.27,49000.0,74.2608,74.2864,74.2523,74.2779,49000.0
2012-10-05 11:15:00,87.28,87.3,87.23,87.26,15400.0,74.2864,74.3034,74.2438,74.2694,15400.0
2012-10-05 11:20:00,87.26,87.27,87.2,87.2,11300.0,74.2694,74.2779,74.2183,74.2183,11300.0
2012-10-05 11:25:00,87.2,87.3,87.19,87.25,23900.0,74.2183,74.3034,74.2098,74.2608,23900.0
2012-10-05 11:30:00,87.26,87.34,87.26,87.33,10600.0,74.2694,74.3374,74.2694,74.3289,10600.0
2012-10-05 11:35:00,87.33,87.37,87.32,87.34,30500.0,74.3289,74.363,74.3204,74.3374,30500.0
2012-10-05 11:40:00,87.31,87.31,87.2,87.21,57500.0,74.3119,74.3119,74.2183,74.2268,57500.0
2012-10-05 11:45:00,87.2,87.26,87.2,87.21,23200.0,74.2183,74.2694,74.2183,74.2268,23200.0
2012-10-05 11:50:00,87.23,87.26,87.19,87.26,27800.0,74.2438,74.2694,74.2098,74.2694,27800.0
2012-10-05 11:55:00,87.25,87.31,87.23,87.24,28000.0,74.2608,74.3119,74.2438,74.2523,28000.0
2012-10-05 12:00:00,87.24,87.27,87.2,87.22,57700.0,74.2523,74.2779,74.2183,74.2353,57700.0
2012-10-05 12:05:00,87.23,87.26,87.2,87.25,36800.0,74.2438,74.2694,74.2183,74.2608,36800.0
2012-10-05 12:10:00,87.23,87.31,87.23,87.31,24800.0,74.2438,74.3119,74.2438,74.3119,24800.0
2012-10-05 12:15:00,87.3,87.34,87.26,87.27,7400.0,74.3034,74.3374,74.2694,74.2779,7400.0
2012-10-05 12:20:00,87.29,87.31,87.28,87.29,28900.0,74.2949,74.3119,74.2864,74.2949,28900.0
2012-10-05 12:25:00,87.29,87.33,87.28,87.33,7700.0,74.2949,74.3289,74.2864,74.3289,7700.0
2012-10-05 12:30:00,87.33,87.35,87.31,87.35,14400.0,74.3289,74.346,74.3119,74.346,14400.0
2012-10-05 12:35:00,87.35,87.38,87.31,87.37,19600.0,74.346,74.3715,74.3119,74.363,19600.0
2012-10-05 12:40:00,87.38,87.46,87.38,87.42,28900.0,74.3715,74.4396,74.3715,74.4055,28900.0
2012-10-05 12:45:00,87.41,87.41,87.33,87.33,9500.0,74.397,74.397,74.3289,74.3289,9500.0
2012-10-05 12:50:00,87.34,87.37,87.31,87.37,10300.0,74.3374,74.363,74.3119,74.363,10300.0
2012-10-05 12:55:00,87.38,87.42,87.36,87.42,5900.0,74.3715,74.4055,74.3545,74.4055,5900.0
2012-10-05 13:00:00,87.39,87.42,87.38,87.41,16900.0,74.38,74.4055,74.3715,74.397,16900.0
2012-10-05 13:05:00,87.39,87.44,87.39,87.41,13900.0,74.38,74.4226,74.38,74.397,13900.0
2012-10-05 13:10:00,87.41,87.42,87.37,87.38,35000.0,74.397,74.4055,74.363,74.3715,35000.0
2012-10-05 13:15:00,87.37,87.44,87.37,87.42,6200.0,74.363,74.4226,74.363,74.4055,6200.0
2012-10-05 13:20:00,87.41,87.46,87.41,87.44,10900.0,74.397,74.4396,74.397,74.4226,10900.0
2012-10-05 13:25:00,87.44,87.44,87.39,87.4,17600.0,74.4226,74.4226,74.38,74.3885,17600.0
2012-10-05 13:30:00,87.4,87.45,87.38,87.44,14800.0,74.3885,74.4311,74.3715,74.4226,14800.0
2012-10-05 13:35:00,87.44,87.48,87.43,87.46,18600.0,74.4226,74.4566,74.414,74.4396,18600.0
2012-10-05 13:40:00,87.45,87.46,87.43,87.44,13000.0,74.4311,74.4396,74.414,74.4226,13000.0
2012-10-05 13:45:00,87.45,87.45,87.32,87.34,21200.0,74.4311,74.4311,74.3204,74.3374,21200.0
2012-10-05 13:50:00,87.35,87.39,87.34,87.39,13600.0,74.346,74.38,74.3374,74.38,13600.0
2012-10-05 13:55:00,87.39,87.39,87.36,87.36,9900.0,74.38,74.38,74.3545,74.3545,9900.0
2012-10-05 14:00:00,87.37,87.42,87.36,87.4,17700.0,74.363,74.4055,74.3545,74.3885,17700.0
2012-10-05 14:05:00,87.4,87.44,87.39,87.43,21600.0,74.3885,74.4226,74.38,74.414,21600.0
2012-10-05 14:10:00,87.43,87.46,87.41,87.45,25800.0,74.414,74.4396,74.397,74.4311,25800.0
2012-10-05 14:15:00,87.43,87.44,87.4,87.41,14100.0,74.414,74.4226,74.3885,74.397,14100.0
2012-10-05 14:20:00,87.42,87.42,87.38,87.4,25700.0,74.4055,74.4055,74.3715,74.3885,25700.0
2012-10-05 14:25:00,87.41,87.41,87.34,87.35,18900.0,74.397,74.397,74.3374,74.346,18900.0
2012-10-05 14:30:00,87.34,87.34,87.27,87.3,17900.0,74.3374,74.3374,74.2779,74.3034,17900.0
2012-10-05 14:35:00,87.28,87.28,87.2,87.22,28400.0,74.2864,74.2864,74.2183,74.2353,28400.0
2012-10-05 14:40:00,87.22,87.25,87.19,87.23,18800.0,74.2353,74.2608,74.2098,74.2438,18800.0
2012-10-05 14:45:00,87.23,87.24,87.21,87.22,21700.0,74.2438,74.2523,74.2268,74.2353,21700.0
2012-10-05 14:50:00,87.22,87.23,87.1,87.1,19800.0,74.2353,74.2438,74.1332,74.1332,19800.0
2012-10-05 14:55:00,87.08,87.09,86.89,86.89,70200.0,74.1162,74.1247,73.9544,73.9544,70200.0
2012-10-05 15:00:00,86.88,86.92,86.85,86.9,59000.0,73.9459,73.98,73.9204,73.9629,59000.0
2012-10-05 15:05:00,86.89,86.9,86.7,86.7,58700.0,73.9544,73.9629,73.7927,73.7927,58700.0
2012-10-05 15:10:00,86.7,86.7,86.45,86.64,80400.0,73.7927,73.7927,73.5799,73.7417,80400.0
2012-10-05 15:15:00,86.64,86.76,86.62,86.73,28800.0,73.7417,73.8438,73.7246,73.8183,28800.0
2012-10-05 15:20:00,86.72,86.79,86.7,86.76,18400.0,73.8097,73.8693,73.7927,73.8438,18400.0
2012-10-05 15:25:00,86.77,86.78,86.64,86.65,17300.0,73.8523,73.8608,73.7417,73.7502,17300.0
2012-10-05 15:30:00,86.64,86.73,86.51,86.51,53800.0,73.7417,73.8183,73.631,73.631,53800.0
2012-10-05 15:35:00,86.5,86.51,86.4,86.45,38500.0,73.6225,73.631,73.5374,73.5799,38500.0
2012-10-05 15:40:00,86.45,86.5,86.42,86.47,31800.0,73.5799,73.6225,73.5544,73.597,31800.0
2012-10-05 15:45:00,86.46,86.53,86.46,86.48,48800.0,73.5885,73.648,73.5885,73.6055,48800.0
2012-10-05 15:50:00,86.49,86.49,86.41,86.42,89200.0,73.614,73.614,73.5459,73.5544,89200.0
2012-10-05 15:55:00,86.42,86.52,86.39,86.48,189300.0,73.5544,73.6395,73.5289,73.6055,189300.0
2012-10-08 09:30:00,86.34,86.57,86.14,86.52,47000.0,73.4863,73.6821,73.3161,73.6395,47000.0
2012-10-08 09:35:00,86.48,86.52,86.23,86.29,22900.0,73.6055,73.6395,73.3927,73.4438,22900.0
2012-10-08 09:40:00,86.36,86.5,86.28,86.31,19100.0,73.5033,73.6225,73.4352,73.4608,19100.0
2012-10-08 09:45:00,86.35,86.41,86.3,86.34,16300.0,73.4948,73.5459,73.4523,73.4863,16300.0
2012-10-08 09:50:00,86.34,86.41,86.3,86.38,16800.0,73.4863,73.5459,73.4523,73.5204,16800.0
2012-10-08 09:55:00,86.38,86.54,86.36,86.5,25800.0,73.5204,73.6565,73.5033,73.6225,25800.0
2012-10-08 10:00:00,86.47,86.82,86.47,86.69,74700.0,73.597,73.8949,73.597,73.7842,74700.0
2012-10-08 10:05:00,86.7,86.73,86.47,86.51,23100.0,73.7927,73.8183,73.597,73.631,23100.0
2012-10-08 10:10:00,86.54,86.6,86.5,86.55,13200.0,73.6565,73.7076,73.6225,73.6651,13200.0
2012-10-08 10:15:00,86.58,86.61,86.52,86.55,14100.0,73.6906,73.7161,73.6395,73.6651,14100.0
2012-10-08 10:20:00,86.56,86.56,86.44,86.45,16300.0,73.6736,73.6736,73.5714,73.5799,16300.0
2012-10-08 10:25:00,86.47,86.47,86.36,86.36,12100.0,73.597,73.597,73.5033,73.5033,12100.0
2012-10-08 10:30:00,86.38,86.4,86.28,86.38,20300.0,73.5204,73.5374,73.4352,73.5204,20300.0
2012-10-08 10:35:00,86.42,86.48,86.39,86.47,27300.0,73.5544,73.6055,73.5289,73.597,27300.0
2012-10-08 10:40:00,86.47,86.57,86.44,86.5,41000.0,73.597,73.6821,73.5714,73.6225,41000.0
2012-10-08 10:45:00,86.5,86.5,86.2,86.23,52700.0,73.6225,73.6225,73.3672,73.3927,52700.0
2012-10-08 10:50:00,86.23,86.28,86.23,86.27,17400.0,73.3927,73.4352,73.3927,73.4267,17400.0
2012-10-08 10:55:00,86.26,86.4,86.25,86.25,15500.0,73.4182,73.5374,73.4097,73.4097,15500.0
2012-10-08 11:00:00,86.25,86.38,86.23,86.35,15100.0,73.4097,73.5204,73.3927,73.4948,15100.0
2012-10-08 11:05:00,86.38,86.38,86.28,86.32,11600.0,73.5204,73.5204,73.4352,73.4693,11600.0
2012-10-08 11:10:00,86.3,86.31,86.27,86.29,10200.0,73.4523,73.4608,73.4267,73.4438,10200.0
2012-10-08 11:15:00,86.29,86.3,86.23,86.26,18100.0,73.4438,73.4523,73.3927,73.4182,18100.0
2012-10-08 11:20:00,86.28,86.31,86.24,86.3,9800.0,73.4352,73.4608,73.4012,73.4523,9800.0
2012-10-08 11:25:00,86.28,86.3,86.27,86.3,10900.0,73.4352,73.4523,73.4267,73.4523,10900.0
2012-10-08 11:30:00,86.27,86.28,86.22,86.28,14100.0,73.4267,73.4352,73.3842,73.4352,14100.0
2012-10-08 11:35:00,86.26,86.27,86.2,86.21,17000.0,73.4182,73.4267,73.3672,73.3757,17000.0
2012-10-08 11:40:00,86.2,86.21,86.09,86.09,22100.0,73.3672,73.3757,73.2735,73.2735,22100.0
2012-10-08 11:45:00,86.1,86.13,86.07,86.09,20500.0,73.282,73.3076,73.2565,73.2735,20500.0
2012-10-08 11:50:00,86.09,86.1,85.97,86.01,26100.0,73.2735,73.282,73.1714,73.2054,26100.0
2012-10-08 11:55:00,86.01,86.01,85.9,85.93,30400.0,73.2054,73.2054,73.1118,73.1374,30400.0
2012-10-08 12:00:00,85.93,85.98,85.92,85.98,18800.0,73.1374,73.1799,73.1288,73.1799,18800.0
2012-10-08 12:05:00,85.99,86.05,85.97,86.04,10000.0,73.1884,73.2395,73.1714,73.231,10000.0
2012-10-08 12:10:00,86.04,86.12,86.03,86.1,9700.0,73.231,73.2991,73.2225,73.282,9700.0
2012-10-08 12:15:00,86.14,86.23,86.08,86.21,24700.0,73.3161,73.3927,73.265,73.3757,24700.0
2012-10-08 12:20:00,86.21,86.25,86.2,86.21,6300.0,73.3757,73.4097,73.3672,73.3757,6300.0
2012-10-08 12:25:00,86.25,86.37,86.22,86.33,46000.0,73.4097,73.5119,73.3842,73.4778,46000.0
2012-10-08 12:30:00,86.34,86.36,86.32,86.36,7500.0,73.4863,73.5033,73.4693,73.5033,7500.0
2012-10-08 12:35:00,86.35,86.38,86.34,86.38,9300.0,73.4948,73.5204,73.4863,73.5204,9300.0
2012-10-08 12:40:00,86.38,86.46,86.37,86.45,9600.0,73.5204,73.5885,73.5119,73.5799,9600.0
2012-10-08 12:45:00,86.46,86.47,86.43,86.47,4000.0,73.5885,73.597,73.5629,73.597,4000.0
2012-10-08 12:50:00,86.47,86.47,86.45,86.46,5900.0,73.597,73.597,73.5799,73.5885,5900.0
2012-10-08 12:55:00,86.49,86.56,86.47,86.54,16900.0,73.614,73.6736,73.597,73.6565,16900.0
2012-10-08 13:00:00,86.54,86.57,86.49,86.49,20400.0,73.6565,73.6821,73.614,73.614,20400.0
2012-10-08 13:05:00,86.45,86.47,86.41,86.44,10300.0,73.5799,73.597,73.5459,73.5714,10300.0
2012-10-08 13:10:00,86.45,86.47,86.44,86.45,8800.0,73.5799,73.597,73.5714,73.5799,8800.0
2012-10-08 13:15:00,86.45,86.52,86.45,86.5,7100.0,73.5799,73.6395,73.5799,73.6225,7100.0
2012-10-08 13:20:00,86.5,86.52,86.41,86.41,12100.0,73.6225,73.6395,73.5459,73.5459,12100.0
2012-10-08 13:25:00,86.43,86.45,86.41,86.42,5100.0,73.5629,73.5799,73.5459,73.5544,5100.0
2012-10-08 13:30:00,86.45,86.53,86.42,86.52,10500.0,73.5799,73.648,73.5544,73.6395,10500.0
2012-10-08 13:35:00,86.51,86.51,86.48,86.5,12000.0,73.631,73.631,73.6055,73.6225,12000.0
2012-10-08 13:40:00,86.5,86.53,86.48,86.5,6700.0,73.6225,73.648,73.6055,73.6225,6700.0
2012-10-08 13:45:00,86.5,86.52,86.47,86.49,18100.0,73.6225,73.6395,73.597,73.614,18100.0
2012-10-08 13:50:00,86.49,86.51,86.48,86.48,9000.0,73.614,73.631,73.6055,73.6055,9000.0
2012-10-08 13:55:00,86.49,86.49,86.44,86.47,13000.0,73.614,73.614,73.5714,73.597,13000.0
2012-10-08 14:00:00,86.46,86.53,86.46,86.52,8300.0,73.5885,73.648,73.5885,73.6395,8300.0
2012-10-08 14:05:00,86.53,86.53,86.5,86.51,5700.0,73.648,73.648,73.6225,73.631,5700.0
2012-10-08 14:10:00,86.52,86.53,86.48,86.48,8300.0,73.6395,73.648,73.6055,73.6055,8300.0
2012-10-08 14:15:00,86.48,86.51,86.47,86.5,14000.0,73.6055,73.631,73.597,73.6225,14000.0
2012-10-08 14:20:00,86.51,86.52,86.47,86.48,14100.0,73.631,73.6395,73.597,73.6055,14100.0
2012-10-08 14:25:00,86.47,86.49,86.46,86.49,6500.0,73.597,73.614,73.5885,73.614,6500.0
2012-10-08 14:30:00,86.49,86.52,86.46,86.52,37600.0,73.614,73.6395,73.5885,73.6395,37600.0
2012-10-08 14:35:00,86.51,86.55,86.5,86.52,15700.0,73.631,73.6651,73.6225,73.6395,15700.0
2012-10-08 14:40:00,86.53,86.56,86.5,86.5,24900.0,73.648,73.6736,73.6225,73.6225,24900.0
2012-10-08 14:45:00,86.49,86.51,86.42,86.45,35600.0,73.614,73.631,73.5544,73.5799,35600.0
2012-10-08 14:50:00,86.45,86.48,86.42,86.46,21700.0,73.5799,73.6055,73.5544,73.5885,21700.0
2012-10-08 14:55:00,86.46,86.47,86.44,86.46,9400.0,73.5885,73.597,73.5714,73.5885,9400.0
2012-10-08 15:00:00,86.45,86.51,86.44,86.5,23200.0,73.5799,73.631,73.5714,73.6225,23200.0
2012-10-08 15:05:00,86.5,86.5,86.45,86.47,8100.0,73.6225,73.6225,73.5799,73.597,8100.0
2012-10-08 15:10:00,86.45,86.45,86.43,86.45,9700.0,73.5799,73.5799,73.5629,73.5799,9700.0
2012-10-08 15:15:00,86.44,86.52,86.43,86.45,23800.0,73.5714,73.6395,73.5629,73.5799,23800.0
2012-10-08 15:20:00,86.45,86.48,86.43,86.45,18300.0,73.5799,73.6055,73.5629,73.5799,18300.0
2012-10-08 15:25:00,86.45,86.47,86.41,86.42,16000.0,73.5799,73.597,73.5459,73.5544,16000.0
2012-10-08 15:30:00,86.42,86.44,86.4,86.4,21200.0,73.5544,73.5714,73.5374,73.5374,21200.0
2012-10-08 15:35:00,86.4,86.42,86.36,86.38,22400.0,73.5374,73.5544,73.5033,73.5204,22400.0
2012-10-08 15:40:00,86.38,86.43,86.36,86.41,34900.0,73.5204,73.5629,73.5033,73.5459,34900.0
2012-10-08 15:45:00,86.4,86.42,86.36,86.39,34300.0,73.5374,73.5544,73.5033,73.5289,34300.0
2012-10-08 15:50:00,86.4,86.43,86.37,86.39,38500.0,73.5374,73.5629,73.5119,73.5289,38500.0
2012-10-08 15:55:00,86.39,86.4,86.34,86.37,86900.0,73.5289,73.5374,73.4863,73.5119,86900.0
2012-10-09 09:30:00,86.53,86.7,86.37,86.59,26600.0,73.648,73.7927,73.5119,73.6991,26600.0
2012-10-09 09:35:00,86.56,86.77,86.52,86.75,38900.0,73.6736,73.8523,73.6395,73.8353,38900.0
2012-10-09 09:40:00,86.75,86.78,86.58,86.59,16900.0,73.8353,73.8608,73.6906,73.6991,16900.0
2012-10-09 09:45:00,86.6,86.65,86.46,86.46,38600.0,73.7076,73.7502,73.5885,73.5885,38600.0
2012-10-09 09:50:00,86.48,86.56,86.38,86.46,8300.0,73.6055,73.6736,73.5204,73.5885,8300.0
2012-10-09 09:55:00,86.44,86.48,86.36,86.4,15000.0,73.5714,73.6055,73.5033,73.5374,15000.0
2012-10-09 10:00:00,86.36,86.61,86.33,86.59,13400.0,73.5033,73.7161,73.4778,73.6991,13400.0
2012-10-09 10:05:00,86.56,86.75,86.51,86.64,70500.0,73.6736,73.8353,73.631,73.7417,70500.0
2012-10-09 10:10:00,86.64,86.75,86.56,86.59,9000.0,73.7417,73.8353,73.6736,73.6991,9000.0
2012-10-09 10:15:00,86.59,86.65,86.55,86.55,14300.0,73.6991,73.7502,73.6651,73.6651,14300.0
2012-10-09 10:20:00,86.53,86.6,86.49,86.57,24500.0,73.648,73.7076,73.614,73.6821,24500.0
2012-10-09 10:25:00,86.54,86.61,86.34,86.37,18000.0,73.6565,73.7161,73.4863,73.5119,18000.0
2012-10-09 10:30:00,86.36,86.44,86.35,86.4,34400.0,73.5033,73.5714,73.4948,73.5374,34400.0
2012-10-09 10:35:00,86.39,86.42,86.28,86.3,25600.0,73.5289,73.5544,73.4352,73.4523,25600.0
2012-10-09 10:40:00,86.29,86.33,86.23,86.3,24900.0,73.4438,73.4778,73.3927,73.4523,24900.0
2012-10-09 10:45:00,86.29,86.3,86.16,86.16,21300.0,73.4438,73.4523,73.3331,73.3331,21300.0
2012-10-09 10:50:00,86.16,86.2,85.93,85.94,35400.0,73.3331,73.3672,73.1374,73.1459,35400.0
2012-10-09 10:55:00,85.98,86.0,85.87,85.95,31600.0,73.1799,73.1969,73.0863,73.1544,31600.0
2012-10-09 11:00:00,85.96,85.96,85.81,85.87,25600.0,73.1629,73.1629,73.0352,73.0863,25600.0
2012-10-09 11:05:00,85.87,85.93,85.86,85.91,10500.0,73.0863,73.1374,73.0778,73.1203,10500.0
2012-10-09 11:10:00,85.94,85.96,85.84,85.94,17600.0,73.1459,73.1629,73.0608,73.1459,17600.0
2012-10-09 11:15:00,85.92,85.97,85.77,85.86,25900.0,73.1288,73.1714,73.0012,73.0778,25900.0
2012-10-09 11:20:00,85.87,85.99,85.85,85.96,22300.0,73.0863,73.1884,73.0693,73.1629,22300.0
2012-10-09 11:25:00,85.94,85.96,85.75,85.8,15500.0,73.1459,73.1629,72.9842,73.0267,15500.0
2012-10-09 11:30:00,85.78,85.87,85.72,85.87,25700.0,73.0097,73.0863,72.9586,73.0863,25700.0
2012-10-09 11:35:00,85.86,85.87,85.76,85.82,19300.0,73.0778,73.0863,72.9927,73.0437,19300.0
2012-10-09 11:40:00,85.82,85.85,85.75,85.8,25400.0,73.0437,73.0693,72.9842,73.0267,25400.0
2012-10-09 11:45:00,85.8,85.8,85.64,85.69,25900.0,73.0267,73.0267,72.8905,72.9331,25900.0
2012-10-09 11:50:00,85.68,85.78,85.63,85.68,24800.0,72.9246,73.0097,72.882,72.9246,24800.0
2012-10-09 11:55:00,85.71,85.71,85.57,85.62,19600.0,72.9501,72.9501,72.8309,72.8735,19600.0
2012-10-09 12:00:00,85.61,85.7,85.61,85.7,17000.0,72.865,72.9416,72.865,72.9416,17000.0
2012-10-09 12:05:00,85.7,85.77,85.63,85.75,25300.0,72.9416,73.0012,72.882,72.9842,25300.0
2012-10-09 12:10:00,85.75,85.8,85.67,85.75,28500.0,72.9842,73.0267,72.9161,72.9842,28500.0
2012-10-09 12:15:00,85.75,85.8,85.63,85.66,25400.0,72.9842,73.0267,72.882,72.9076,25400.0
2012-10-09 12:20:00,85.66,85.72,85.66,85.67,12100.0,72.9076,72.9586,72.9076,72.9161,12100.0
2012-10-09 12:25:00,85.67,85.69,85.64,85.66,19900.0,72.9161,72.9331,72.8905,72.9076,19900.0
2012-10-09 12:30:00,85.66,85.73,85.61,85.64,17800.0,72.9076,72.9671,72.865,72.8905,17800.0
2012-10-09 12:35:00,85.63,85.68,85.61,85.68,19700.0,72.882,72.9246,72.865,72.9246,19700.0
2012-10-09 12:40:00,85.67,85.75,85.61,85.75,11600.0,72.9161,72.9842,72.865,72.9842,11600.0
2012-10-09 12:45:00,85.74,85.74,85.61,85.61,29000.0,72.9756,72.9756,72.865,72.865,29000.0
2012-10-09 12:50:00,85.62,85.65,85.58,85.59,24700.0,72.8735,72.899,72.8395,72.848,24700.0
2012-10-09 12:55:00,85.63,85.63,85.56,85.58,12700.0,72.882,72.882,72.8224,72.8395,12700.0
2012-10-09 13:00:00,85.57,85.69,85.55,85.61,15700.0,72.8309,72.9331,72.8139,72.865,15700.0
2012-10-09 13:05:00,85.59,85.63,85.57,85.61,11100.0,72.848,72.882,72.8309,72.865,11100.0
2012-10-09 13:10:00,85.62,85.66,85.58,85.65,15000.0,72.8735,72.9076,72.8395,72.899,15000.0
2012-10-09 13:15:00,85.66,85.67,85.58,85.6,13800.0,72.9076,72.9161,72.8395,72.8565,13800.0
2012-10-09 13:20:00,85.61,85.65,85.55,85.63,11400.0,72.865,72.899,72.8139,72.882,11400.0
2012-10-09 13:25:00,85.66,85.69,85.61,85.62,15000.0,72.9076,72.9331,72.865,72.8735,15000.0
2012-10-09 13:30:00,85.63,85.69,85.62,85.63,25000.0,72.882,72.9331,72.8735,72.882,25000.0
2012-10-09 13:35:00,85.66,85.73,85.66,85.7,24500.0,72.9076,72.9671,72.9076,72.9416,24500.0
2012-10-09 13:40:00,85.7,85.73,85.67,85.68,13500.0,72.9416,72.9671,72.9161,72.9246,13500.0
2012-10-09 13:45:00,85.7,85.75,85.66,85.68,15400.0,72.9416,72.9842,72.9076,72.9246,15400.0
2012-10-09 13:50:00,85.66,85.74,85.66,85.67,27900.0,72.9076,72.9756,72.9076,72.9161,27900.0
2012-10-09 13:55:00,85.68,85.7,85.63,85.65,41100.0,72.9246,72.9416,72.882,72.899,41100.0
2012-10-09 14:00:00,85.65,85.73,85.64,85.66,26900.0,72.899,72.9671,72.8905,72.9076,26900.0
2012-10-09 14:05:00,85.66,85.74,85.66,85.74,17800.0,72.9076,72.9756,72.9076,72.9756,17800.0
2012-10-09 14:10:00,85.74,85.79,85.71,85.72,16500.0,72.9756,73.0182,72.9501,72.9586,16500.0
2012-10-09 14:15:00,85.71,85.79,85.68,85.75,13500.0,72.9501,73.0182,72.9246,72.9842,13500.0
2012-10-09 14:20:00,85.77,85.89,85.75,85.75,14600.0,73.0012,73.1033,72.9842,72.9842,14600.0
2012-10-09 14:25:00,85.76,85.89,85.73,85.81,18900.0,72.9927,73.1033,72.9671,73.0352,18900.0
2012-10-09 14:30:00,85.8,85.81,85.71,85.73,11000.0,73.0267,73.0352,72.9501,72.9671,11000.0
2012-10-09 14:35:00,85.73,85.82,85.68,85.68,15600.0,72.9671,73.0437,72.9246,72.9246,15600.0
2012-10-09 14:40:00,85.68,85.76,85.6,85.73,16100.0,72.9246,72.9927,72.8565,72.9671,16100.0
2012-10-09 14:45:00,85.76,85.83,85.7,85.78,13400.0,72.9927,73.0522,72.9416,73.0097,13400.0
2012-10-09 14:50:00,85.78,85.78,85.7,85.72,14700.0,73.0097,73.0097,72.9416,72.9586,14700.0
2012-10-09 14:55:00,85.73,85.83,85.7,85.83,18800.0,72.9671,73.0522,72.9416,73.0522,18800.0
2012-10-09 15:00:00,85.84,85.88,85.77,85.84,18600.0,73.0608,73.0948,73.0012,73.0608,18600.0
2012-10-09 15:05:00,85.84,85.87,85.8,85.82,15800.0,73.0608,73.0863,73.0267,73.0437,15800.0
2012-10-09 15:10:00,85.81,85.84,85.7,85.78,24400.0,73.0352,73.0608,72.9416,73.0097,24400.0
2012-10-09 15:15:00,85.79,85.88,85.76,85.87,39900.0,73.0182,73.0948,72.9927,73.0863,39900.0
2012-10-09 15:20:00,85.88,85.89,85.76,85.77,30100.0,73.0948,73.1033,72.9927,73.0012,30100.0
2012-10-09 15:25:00,85.78,85.79,85.62,85.64,29900.0,73.0097,73.0182,72.8735,72.8905,29900.0
2012-10-09 15:30:00,85.65,85.73,85.63,85.67,36300.0,72.899,72.9671,72.882,72.9161,36300.0
2012-10-09 15:35:00,85.68,85.72,85.64,85.64,27400.0,72.9246,72.9586,72.8905,72.8905,27400.0
2012-10-09 15:40:00,85.64,85.77,85.64,85.68,32900.0,72.8905,73.0012,72.8905,72.9246,32900.0
2012-10-09 15:45:00,85.67,85.74,85.63,85.71,50000.0,72.9161,72.9756,72.882,72.9501,50000.0
2012-10-09 15:50:00,85.69,85.71,85.64,85.67,57200.0,72.9331,72.9501,72.8905,72.9161,57200.0
2012-10-09 15:55:00,85.67,85.68,85.58,85.58,158400.0,72.9161,72.9246,72.8395,72.8395,158400.0
2012-10-10 09:30:00,88.51,88.75,88.19,88.65,533100.0,75.3333,75.5375,75.0609,75.4524,533100.0
2012-10-10 09:35:00,88.63,88.67,88.36,88.53,215100.0,75.4354,75.4694,75.2056,75.3503,215100.0
2012-10-10 09:40:00,88.56,88.56,88.32,88.46,213300.0,75.3758,75.3758,75.1715,75.2907,213300.0
2012-10-10 09:45:00,88.49,89.19,88.49,89.15,348200.0,75.3162,75.912,75.3162,75.878,348200.0
2012-10-10 09:50:00,89.16,89.65,89.12,89.58,393200.0,75.8865,76.3035,75.8525,76.244,393200.0
2012-10-10 09:55:00,89.59,89.8,89.39,89.77,299100.0,76.2525,76.4312,76.0823,76.4057,299100.0
2012-10-10 10:00:00,89.77,90.09,89.66,89.97,498400.0,76.4057,76.678,76.3121,76.5759,498400.0
2012-10-10 10:05:00,90.0,90.29,90.0,90.1,256900.0,76.6014,76.8483,76.6014,76.6866,256900.0
2012-10-10 10:10:00,90.09,90.56,90.0,90.48,298600.0,76.678,77.0781,76.6014,77.01,298600.0
2012-10-10 10:15:00,90.44,90.5,90.07,90.09,203700.0,76.9759,77.027,76.661,76.678,203700.0
2012-10-10 10:20:00,90.09,90.16,89.9,89.94,183200.0,76.678,76.7376,76.5163,76.5504,183200.0
2012-10-10 10:25:00,89.94,90.43,89.94,90.37,200400.0,76.5504,76.9674,76.5504,76.9164,200400.0
2012-10-10 10:30:00,90.37,90.87,90.35,90.84,349400.0,76.9164,77.3419,76.8993,77.3164,349400.0
2012-10-10 10:35:00,90.83,90.93,90.74,90.86,207400.0,77.3079,77.393,77.2313,77.3334,207400.0
2012-10-10 10:40:00,90.87,90.89,90.33,90.37,217600.0,77.3419,77.3589,76.8823,76.9164,217600.0
2012-10-10 10:45:00,90.36,90.55,90.21,90.23,118200.0,76.9078,77.0696,76.7802,76.7972,118200.0
2012-10-10 10:50:00,90.23,90.38,90.05,90.05,103500.0,76.7972,76.9249,76.644,76.644,103500.0
2012-10-10 10:55:00,90.05,90.13,89.97,90.03,112800.0,76.644,76.7121,76.5759,76.627,112800.0
2012-10-10 11:00:00,90.02,90.2,90.0,90.09,76500.0,76.6185,76.7717,76.6014,76.678,76500.0
2012-10-10 11:05:00,90.1,90.32,90.1,90.25,60700.0,76.6866,76.8738,76.6866,76.8142,60700.0
2012-10-10 11:10:00,90.24,90.33,90.21,90.27,56400.0,76.8057,76.8823,76.7802,76.8312,56400.0
2012-10-10 11:15:00,90.25,90.29,90.17,90.22,42100.0,76.8142,76.8483,76.7461,76.7887,42100.0
2012-10-10 11:20:00,90.22,90.31,90.17,90.2,40100.0,76.7887,76.8653,76.7461,76.7717,40100.0
2012-10-10 11:25:00,90.18,90.42,90.18,90.38,60500.0,76.7546,76.9589,76.7546,76.9249,60500.0
2012-10-10 11:30:00,90.38,90.38,90.03,90.03,57800.0,76.9249,76.9249,76.627,76.627,57800.0
2012-10-10 11:35:00,90.02,90.09,89.83,89.92,74800.0,76.6185,76.678,76.4568,76.5334,74800.0
2012-10-10 11:40:00,89.9,90.04,89.82,89.87,45600.0,76.5163,76.6355,76.4482,76.4908,45600.0
2012-10-10 11:45:00,89.88,89.95,89.84,89.92,27700.0,76.4993,76.5589,76.4653,76.5334,27700.0
2012-10-10 11:50:00,89.91,89.91,89.73,89.78,63100.0,76.5248,76.5248,76.3716,76.4142,63100.0
2012-10-10 11:55:00,89.78,89.9,89.76,89.84,65800.0,76.4142,76.5163,76.3972,76.4653,65800.0
2012-10-10 12:00:00,89.83,89.84,89.67,89.82,84200.0,76.4568,76.4653,76.3206,76.4482,84200.0
2012-10-10 12:05:00,89.79,89.81,89.67,89.78,26600.0,76.4227,76.4397,76.3206,76.4142,26600.0
2012-10-10 12:10:00,89.77,89.87,89.77,89.8,23400.0,76.4057,76.4908,76.4057,76.4312,23400.0
2012-10-10 12:15:00,89.8,89.8,89.62,89.62,36900.0,76.4312,76.4312,76.278,76.278,36900.0
2012-10-10 12:20:00,89.64,89.66,89.55,89.64,29100.0,76.295,76.3121,76.2184,76.295,29100.0
2012-10-10 12:25:00,89.64,89.68,89.6,89.61,15300.0,76.295,76.3291,76.261,76.2695,15300.0
2012-10-10 12:30:00,89.64,89.66,89.55,89.57,26500.0,76.295,76.3121,76.2184,76.2355,26500.0
2012-10-10 12:35:00,89.56,89.64,89.45,89.6,63900.0,76.2269,76.295,76.1333,76.261,63900.0
2012-10-10 12:40:00,89.6,89.82,89.57,89.75,57000.0,76.261,76.4482,76.2355,76.3887,57000.0
2012-10-10 12:45:00,89.75,89.75,89.52,89.57,28100.0,76.3887,76.3887,76.1929,76.2355,28100.0
2012-10-10 12:50:00,89.57,89.58,89.31,89.38,46200.0,76.2355,76.244,76.0142,76.0737,46200.0
2012-10-10 12:55:00,89.38,89.39,89.19,89.23,72000.0,76.0737,76.0823,75.912,75.9461,72000.0
2012-10-10 13:00:00,89.24,89.35,89.22,89.35,41700.0,75.9546,76.0482,75.9376,76.0482,41700.0
2012-10-10 13:05:00,89.34,89.44,89.27,89.44,24100.0,76.0397,76.1248,75.9801,76.1248,24100.0
2012-10-10 13:10:00,89.44,89.55,89.4,89.55,40000.0,76.1248,76.2184,76.0908,76.2184,40000.0
2012-10-10 13:15:00,89.55,89.65,89.45,89.47,52300.0,76.2184,76.3035,76.1333,76.1503,52300.0
2012-10-10 13:20:00,89.48,89.53,89.44,89.49,16900.0,76.1589,76.2014,76.1248,76.1674,16900.0
2012-10-10 13:25:00,89.5,89.52,89.39,89.41,29800.0,76.1759,76.1929,76.0823,76.0993,29800.0
2012-10-10 13:30:00,89.39,89.42,89.24,89.3,56300.0,76.0823,76.1078,75.9546,76.0057,56300.0
2012-10-10 13:35:00,89.33,89.41,89.29,89.33,24300.0,76.0312,76.0993,75.9971,76.0312,24300.0
2012-10-10 13:40:00,89.34,89.38,89.29,89.35,25700.0,76.0397,76.0737,75.9971,76.0482,25700.0
2012-10-10 13:45:00,89.34,89.36,89.25,89.31,26100.0,76.0397,76.0567,75.9631,76.0142,26100.0
2012-10-10 13:50:00,89.31,89.34,89.21,89.31,20400.0,76.0142,76.0397,75.9291,76.0142,20400.0
2012-10-10 13:55:00,89.31,89.38,89.23,89.26,28400.0,76.0142,76.0737,75.9461,75.9716,28400.0
2012-10-10 14:00:00,89.26,89.38,89.26,89.33,33500.0,75.9716,76.0737,75.9716,76.0312,33500.0
2012-10-10 14:05:00,89.33,89.48,89.33,89.47,70600.0,76.0312,76.1589,76.0312,76.1503,70600.0
2012-10-10 14:10:00,89.46,89.52,89.28,89.5,59000.0,76.1418,76.1929,75.9886,76.1759,59000.0
2012-10-10 14:15:00,89.5,89.62,89.46,89.56,36600.0,76.1759,76.278,76.1418,76.2269,36600.0
2012-10-10 14:20:00,89.56,89.61,89.47,89.57,57200.0,76.2269,76.2695,76.1503,76.2355,57200.0
2012-10-10 14:25:00,89.58,89.73,89.57,89.71,41800.0,76.244,76.3716,76.2355,76.3546,41800.0
2012-10-10 14:30:00,89.71,89.83,89.66,89.79,70700.0,76.3546,76.4568,76.3121,76.4227,70700.0
2012-10-10 14:35:00,89.78,89.8,89.7,89.8,60800.0,76.4142,76.4312,76.3461,76.4312,60800.0
2012-10-10 14:40:00,89.8,89.86,89.8,89.86,44400.0,76.4312,76.4823,76.4312,76.4823,44400.0
2012-10-10 14:45:00,89.85,89.97,89.83,89.95,54700.0,76.4738,76.5759,76.4568,76.5589,54700.0
2012-10-10 14:50:00,89.95,90.23,89.95,90.19,82600.0,76.5589,76.7972,76.5589,76.7632,82600.0
2012-10-10 14:55:00,90.2,90.37,90.13,90.37,74700.0,76.7717,76.9164,76.7121,76.9164,74700.0
2012-10-10 15:00:00,90.36,90.4,90.12,90.36,131200.0,76.9078,76.9419,76.7036,76.9078,131200.0
2012-10-10 15:05:00,90.35,90.56,90.34,90.51,107200.0,76.8993,77.0781,76.8908,77.0355,107200.0
2012-10-10 15:10:00,90.51,90.54,90.34,90.41,112200.0,77.0355,77.0611,76.8908,76.9504,112200.0
2012-10-10 15:15:00,90.42,90.44,90.31,90.36,107200.0,76.9589,76.9759,76.8653,76.9078,107200.0
2012-10-10 15:20:00,90.37,90.46,90.26,90.3,86500.0,76.9164,76.993,76.8227,76.8568,86500.0
2012-10-10 15:25:00,90.29,90.3,90.16,90.22,86900.0,76.8483,76.8568,76.7376,76.7887,86900.0
2012-10-10 15:30:00,90.22,90.23,90.08,90.12,86400.0,76.7887,76.7972,76.6695,76.7036,86400.0
2012-10-10 15:35:00,90.14,90.2,90.1,90.18,90400.0,76.7206,76.7717,76.6866,76.7546,90400.0
2012-10-10 15:40:00,90.18,90.21,90.16,90.19,92700.0,76.7546,76.7802,76.7376,76.7632,92700.0
2012-10-10 15:45:00,90.19,90.24,90.14,90.2,137500.0,76.7632,76.8057,76.7206,76.7717,137500.0
2012-10-10 15:50:00,90.2,90.21,90.05,90.1,134600.0,76.7717,76.7802,76.644,76.6866,134600.0
2012-10-10 15:55:00,90.1,90.14,89.98,90.0,362100.0,76.6866,76.7206,76.5844,76.6014,362100.0
2012-10-11 09:30:00,91.59,92.28,91.39,92.19,457900.0,77.9547,78.542,77.7845,78.4654,457900.0
2012-10-11 09:35:00,92.17,92.5,92.16,92.42,314100.0,78.4484,78.7293,78.4399,78.6612,314100.0
2012-10-11 09:40:00,92.42,92.46,91.81,91.92,154900.0,78.6612,78.6952,78.142,78.2356,154900.0
2012-10-11 09:45:00,91.92,92.18,91.74,91.74,118300.0,78.2356,78.4569,78.0824,78.0824,118300.0
2012-10-11 09:50:00,91.73,91.73,91.46,91.59,98000.0,78.0739,78.0739,77.8441,77.9547,98000.0
2012-10-11 09:55:00,91.56,91.65,91.5,91.53,56500.0,77.9292,78.0058,77.8781,77.9037,56500.0
2012-10-11 10:00:00,91.53,91.74,91.51,91.57,64200.0,77.9037,78.0824,77.8866,77.9377,64200.0
2012-10-11 10:05:00,91.63,91.84,91.5,91.77,71800.0,77.9888,78.1675,77.8781,78.1079,71800.0
2012-10-11 10:10:00,91.75,91.89,91.57,91.57,72200.0,78.0909,78.2101,77.9377,77.9377,72200.0
2012-10-11 10:15:00,91.59,91.72,91.59,91.62,57200.0,77.9547,78.0654,77.9547,77.9803,57200.0
2012-10-11 10:20:00,91.62,91.65,91.38,91.48,185600.0,77.9803,78.0058,77.776,77.8611,185600.0
2012-10-11 10:25:00,91.48,91.49,91.12,91.12,99800.0,77.8611,77.8696,77.5547,77.5547,99800.0
2012-10-11 10:30:00,91.13,91.14,90.99,91.02,81000.0,77.5632,77.5717,77.4441,77.4696,81000.0
2012-10-11 10:35:00,91.04,91.17,90.63,90.79,137900.0,77.4866,77.5973,77.1377,77.2738,137900.0
2012-10-11 10:40:00,90.77,91.07,90.74,91.05,42200.0,77.2568,77.5121,77.2313,77.4951,42200.0
2012-10-11 10:45:00,91.05,91.09,90.95,91.03,74900.0,77.4951,77.5292,77.41,77.4781,74900.0
2012-10-11 10:50:00,91.04,91.44,91.02,91.36,86400.0,77.4866,77.8271,77.4696,77.759,86400.0
2012-10-11 10:55:00,91.39,91.39,91.09,91.27,48200.0,77.7845,77.7845,77.5292,77.6824,48200.0
2012-10-11 11:00:00,91.25,91.39,91.17,91.37,38100.0,77.6654,77.7845,77.5973,77.7675,38100.0
2012-10-11 11:05:00,91.37,91.38,91.09,91.09,20800.0,77.7675,77.776,77.5292,77.5292,20800.0
2012-10-11 11:10:00,91.1,91.22,91.09,91.14,23300.0,77.5377,77.6398,77.5292,77.5717,23300.0
2012-10-11 11:15:00,91.14,91.18,90.93,91.02,30100.0,77.5717,77.6058,77.393,77.4696,30100.0
2012-10-11 11:20:00,91.0,91.04,90.98,91.0,42800.0,77.4526,77.4866,77.4355,77.4526,42800.0
2012-10-11 11:25:00,91.01,91.03,90.92,90.97,36100.0,77.4611,77.4781,77.3845,77.427,36100.0
2012-10-11 11:30:00,90.98,90.98,90.77,90.93,56300.0,77.4355,77.4355,77.2568,77.393,56300.0
2012-10-11 11:35:00,90.92,90.99,90.81,90.83,27500.0,77.3845,77.4441,77.2909,77.3079,27500.0
2012-10-11 11:40:00,90.83,90.85,90.66,90.66,43600.0,77.3079,77.3249,77.1632,77.1632,43600.0
2012-10-11 11:45:00,90.66,90.71,90.61,90.66,32200.0,77.1632,77.2057,77.1206,77.1632,32200.0
2012-10-11 11:50:00,90.64,90.72,90.4,90.59,39900.0,77.1462,77.2143,76.9419,77.1036,39900.0
2012-10-11 11:55:00,90.6,90.7,90.55,90.7,20400.0,77.1121,77.1972,77.0696,77.1972,20400.0
2012-10-11 12:00:00,90.7,90.73,90.46,90.52,17800.0,77.1972,77.2228,76.993,77.044,17800.0
2012-10-11 12:05:00,90.51,90.59,90.48,90.52,16900.0,77.0355,77.1036,77.01,77.044,16900.0
2012-10-11 12:10:00,90.51,90.63,90.51,90.51,20100.0,77.0355,77.1377,77.0355,77.0355,20100.0
2012-10-11 12:15:00,90.51,90.56,90.4,90.44,29500.0,77.0355,77.0781,76.9419,76.9759,29500.0
2012-10-11 12:20:00,90.44,90.44,90.31,90.33,22300.0,76.9759,76.9759,76.8653,76.8823,22300.0
2012-10-11 12:25:00,90.34,90.38,90.25,90.37,13700.0,76.8908,76.9249,76.8142,76.9164,13700.0
2012-10-11 12:30:00,90.38,90.41,90.31,90.35,17600.0,76.9249,76.9504,76.8653,76.8993,17600.0
2012-10-11 12:35:00,90.34,90.38,90.29,90.35,13000.0,76.8908,76.9249,76.8483,76.8993,13000.0
2012-10-11 12:40:00,90.35,90.38,90.27,90.27,13100.0,76.8993,76.9249,76.8312,76.8312,13100.0
2012-10-11 12:45:00,90.26,90.34,90.23,90.31,34200.0,76.8227,76.8908,76.7972,76.8653,34200.0
2012-10-11 12:50:00,90.32,90.4,90.32,90.35,15900.0,76.8738,76.9419,76.8738,76.8993,15900.0
2012-10-11 12:55:00,90.34,90.39,90.29,90.3,14600.0,76.8908,76.9334,76.8483,76.8568,14600.0
2012-10-11 13:00:00,90.29,90.39,90.19,90.37,31700.0,76.8483,76.9334,76.7632,76.9164,31700.0
2012-10-11 13:05:00,90.36,90.43,90.33,90.38,10200.0,76.9078,76.9674,76.8823,76.9249,10200.0
2012-10-11 13:10:00,90.37,90.43,90.34,90.4,12400.0,76.9164,76.9674,76.8908,76.9419,12400.0
2012-10-11 13:15:00,90.4,90.44,90.37,90.42,13900.0,76.9419,76.9759,76.9164,76.9589,13900.0
2012-10-11 13:20:00,90.43,90.43,90.31,90.33,13300.0,76.9674,76.9674,76.8653,76.8823,13300.0
2012-10-11 13:25:00,90.33,90.48,90.33,90.47,25500.0,76.8823,77.01,76.8823,77.0015,25500.0
2012-10-11 13:30:00,90.46,90.46,90.38,90.44,40700.0,76.993,76.993,76.9249,76.9759,40700.0
2012-10-11 13:35:00,90.45,90.52,90.43,90.44,27500.0,76.9844,77.044,76.9674,76.9759,27500.0
2012-10-11 13:40:00,90.43,90.44,90.33,90.35,20300.0,76.9674,76.9759,76.8823,76.8993,20300.0
2012-10-11 13:45:00,90.34,90.42,90.3,90.34,17100.0,76.8908,76.9589,76.8568,76.8908,17100.0
2012-10-11 13:50:00,90.33,90.35,90.22,90.3,24400.0,76.8823,76.8993,76.7887,76.8568,24400.0
2012-10-11 13:55:00,90.3,90.49,90.3,90.45,32300.0,76.8568,77.0185,76.8568,76.9844,32300.0
2012-10-11 14:00:00,90.45,90.56,90.45,90.53,37700.0,76.9844,77.0781,76.9844,77.0525,37700.0
2012-10-11 14:05:00,90.53,90.55,90.41,90.44,23600.0,77.0525,77.0696,76.9504,76.9759,23600.0
2012-10-11 14:10:00,90.43,90.63,90.43,90.57,29100.0,76.9674,77.1377,76.9674,77.0866,29100.0
2012-10-11 14:15:00,90.57,90.61,90.52,90.58,12800.0,77.0866,77.1206,77.044,77.0951,12800.0
2012-10-11 14:20:00,90.58,90.59,90.46,90.52,25700.0,77.0951,77.1036,76.993,77.044,25700.0
2012-10-11 14:25:00,90.53,90.6,90.51,90.53,12300.0,77.0525,77.1121,77.0355,77.0525,12300.0
2012-10-11 14:30:00,90.53,90.56,90.47,90.53,12100.0,77.0525,77.0781,77.0015,77.0525,12100.0
2012-10-11 14:35:00,90.54,90.55,90.44,90.48,15900.0,77.0611,77.0696,76.9759,77.01,15900.0
2012-10-11 14:40:00,90.48,90.48,90.27,90.27,30000.0,77.01,77.01,76.8312,76.8312,30000.0
2012-10-11 14:45:00,90.27,90.29,90.18,90.22,24800.0,76.8312,76.8483,76.7546,76.7887,24800.0
2012-10-11 14:50:00,90.22,90.29,90.19,90.19,27000.0,76.7887,76.8483,76.7632,76.7632,27000.0
2012-10-11 14:55:00,90.19,90.2,90.13,90.13,17100.0,76.7632,76.7717,76.7121,76.7121,17100.0
2012-10-11 15:00:00,90.13,90.27,90.13,90.22,24400.0,76.7121,76.8312,76.7121,76.7887,24400.0
2012-10-11 15:05:00,90.23,90.23,90.12,90.17,22200.0,76.7972,76.7972,76.7036,76.7461,22200.0
2012-10-11 15:10:00,90.17,90.34,90.17,90.31,28600.0,76.7461,76.8908,76.7461,76.8653,28600.0
2012-10-11 15:15:00,90.32,90.32,90.22,90.23,22700.0,76.8738,76.8738,76.7887,76.7972,22700.0
2012-10-11 15:20:00,90.22,90.22,90.13,90.18,36900.0,76.7887,76.7887,76.7121,76.7546,36900.0
2012-10-11 15:25:00,90.19,90.26,90.14,90.25,24800.0,76.7632,76.8227,76.7206,76.8142,24800.0
2012-10-11 15:30:00,90.24,90.24,90.2,90.2,36400.0,76.8057,76.8057,76.7717,76.7717,36400.0
2012-10-11 15:35:00,90.2,90.24,90.16,90.16,37300.0,76.7717,76.8057,76.7376,76.7376,37300.0
2012-10-11 15:40:00,90.17,90.17,90.12,90.14,42200.0,76.7461,76.7461,76.7036,76.7206,42200.0
2012-10-11 15:45:00,90.13,90.14,90.01,90.05,80300.0,76.7121,76.7206,76.61,76.644,80300.0
2012-10-11 15:50:00,90.06,90.13,90.05,90.12,95400.0,76.6525,76.7121,76.644,76.7036,95400.0
2012-10-11 15:55:00,90.12,90.12,90.0,90.01,116600.0,76.7036,76.7036,76.6014,76.61,116600.0
2012-10-12 09:30:00,90.28,90.5,90.01,90.07,42000.0,76.8398,77.027,76.61,76.661,42000.0
2012-10-12 09:35:00,90.14,90.64,90.06,90.63,38600.0,76.7206,77.1462,76.6525,77.1377,38600.0
2012-10-12 09:40:00,90.65,90.67,90.36,90.54,25500.0,77.1547,77.1717,76.9078,77.0611,25500.0
2012-10-12 09:45:00,90.5,90.92,90.49,90.91,56600.0,77.027,77.3845,77.0185,77.376,56600.0
2012-10-12 09:50:00,90.91,91.09,90.87,91.0,56000.0,77.376,77.5292,77.3419,77.4526,56000.0
2012-10-12 09:55:00,91.0,91.02,90.92,90.94,45100.0,77.4526,77.4696,77.3845,77.4015,45100.0
2012-10-12 10:00:00,90.96,91.08,90.75,90.75,89400.0,77.4185,77.5207,77.2398,77.2398,89400.0
2012-10-12 10:05:00,90.73,90.81,90.71,90.72,38000.0,77.2228,77.2909,77.2057,77.2143,38000.0
2012-10-12 10:10:00,90.71,90.72,90.44,90.67,30000.0,77.2057,77.2143,76.9759,77.1717,30000.0
2012-10-12 10:15:00,90.67,90.67,90.38,90.47,27400.0,77.1717,77.1717,76.9249,77.0015,27400.0
2012-10-12 10:20:00,90.43,90.57,90.31,90.33,36800.0,76.9674,77.0866,76.8653,76.8823,36800.0
2012-10-12 10:25:00,90.34,90.36,90.08,90.22,38500.0,76.8908,76.9078,76.6695,76.7887,38500.0
2012-10-12 10:30:00,90.2,90.32,90.17,90.29,20100.0,76.7717,76.8738,76.7461,76.8483,20100.0
2012-10-12 10:35:00,90.29,90.6,90.26,90.54,49800.0,76.8483,77.1121,76.8227,77.0611,49800.0
2012-10-12 10:40:00,90.54,90.77,90.54,90.72,47200.0,77.0611,77.2568,77.0611,77.2143,47200.0
2012-10-12 10:45:00,90.72,91.06,90.72,90.97,124000.0,77.2143,77.5036,77.2143,77.427,124000.0
2012-10-12 10:50:00,90.95,91.0,90.8,90.8,67200.0,77.41,77.4526,77.2823,77.2823,67200.0
2012-10-12 10:55:00,90.79,91.0,90.73,90.91,45200.0,77.2738,77.4526,77.2228,77.376,45200.0
2012-10-12 11:00:00,90.91,90.94,90.78,90.81,26200.0,77.376,77.4015,77.2653,77.2909,26200.0
2012-10-12 11:05:00,90.81,90.83,90.71,90.72,23100.0,77.2909,77.3079,77.2057,77.2143,23100.0
2012-10-12 11:10:00,90.72,90.72,90.43,90.46,26700.0,77.2143,77.2143,76.9674,76.993,26700.0
2012-10-12 11:15:00,90.46,90.46,90.36,90.4,21300.0,76.993,76.993,76.9078,76.9419,21300.0
2012-10-12 11:20:00,90.4,90.45,90.34,90.42,34600.0,76.9419,76.9844,76.8908,76.9589,34600.0
2012-10-12 11:25:00,90.42,90.59,90.42,90.47,25900.0,76.9589,77.1036,76.9589,77.0015,25900.0
2012-10-12 11:30:00,90.48,90.48,90.07,90.19,33500.0,77.01,77.01,76.661,76.7632,33500.0
2012-10-12 11:35:00,90.22,90.37,90.15,90.31,29500.0,76.7887,76.9164,76.7291,76.8653,29500.0
2012-10-12 11:40:00,90.32,90.34,90.23,90.33,26900.0,76.8738,76.8908,76.7972,76.8823,26900.0
2012-10-12 11:45:00,90.31,90.4,90.28,90.36,15900.0,76.8653,76.9419,76.8398,76.9078,15900.0
2012-10-12 11:50:00,90.34,90.47,90.29,90.45,36500.0,76.8908,77.0015,76.8483,76.9844,36500.0
2012-10-12 11:55:00,90.44,90.59,90.43,90.58,34000.0,76.9759,77.1036,76.9674,77.0951,34000.0
2012-10-12 12:00:00,90.59,90.59,90.45,90.46,41900.0,77.1036,77.1036,76.9844,76.993,41900.0
2012-10-12 12:05:00,90.46,90.59,90.45,90.59,25600.0,76.993,77.1036,76.9844,77.1036,25600.0
2012-10-12 12:10:00,90.59,90.63,90.55,90.59,22500.0,77.1036,77.1377,77.0696,77.1036,22500.0
2012-10-12 12:15:00,90.6,90.68,90.57,90.63,22500.0,77.1121,77.1802,77.0866,77.1377,22500.0
2012-10-12 12:20:00,90.61,90.67,90.6,90.66,16400.0,77.1206,77.1717,77.1121,77.1632,16400.0
2012-10-12 12:25:00,90.65,90.69,90.6,90.65,21800.0,77.1547,77.1887,77.1121,77.1547,21800.0
2012-10-12 12:30:00,90.66,90.79,90.65,90.7,18400.0,77.1632,77.2738,77.1547,77.1972,18400.0
2012-10-12 12:35:00,90.69,90.73,90.65,90.7,18300.0,77.1887,77.2228,77.1547,77.1972,18300.0
2012-10-12 12:40:00,90.7,90.73,90.65,90.65,17500.0,77.1972,77.2228,77.1547,77.1547,17500.0
2012-10-12 12:45:00,90.65,90.73,90.65,90.71,24800.0,77.1547,77.2228,77.1547,77.2057,24800.0
2012-10-12 12:50:00,90.72,90.75,90.7,90.73,14800.0,77.2143,77.2398,77.1972,77.2228,14800.0
2012-10-12 12:55:00,90.73,90.81,90.72,90.75,14600.0,77.2228,77.2909,77.2143,77.2398,14600.0
2012-10-12 13:00:00,90.75,90.89,90.74,90.88,82500.0,77.2398,77.3589,77.2313,77.3504,82500.0
2012-10-12 13:05:00,90.87,90.92,90.86,90.88,35200.0,77.3419,77.3845,77.3334,77.3504,35200.0
2012-10-12 13:10:00,90.88,90.88,90.81,90.83,23200.0,77.3504,77.3504,77.2909,77.3079,23200.0
2012-10-12 13:15:00,90.83,90.9,90.8,90.8,18500.0,77.3079,77.3675,77.2823,77.2823,18500.0
2012-10-12 13:20:00,90.79,90.8,90.72,90.72,12500.0,77.2738,77.2823,77.2143,77.2143,12500.0
2012-10-12 13:25:00,90.71,90.73,90.66,90.68,9600.0,77.2057,77.2228,77.1632,77.1802,9600.0
2012-10-12 13:30:00,90.68,90.71,90.67,90.67,14200.0,77.1802,77.2057,77.1717,77.1717,14200.0
2012-10-12 13:35:00,90.67,90.77,90.66,90.76,22200.0,77.1717,77.2568,77.1632,77.2483,22200.0
2012-10-12 13:40:00,90.77,90.77,90.67,90.67,13100.0,77.2568,77.2568,77.1717,77.1717,13100.0
2012-10-12 13:45:00,90.67,90.68,90.61,90.63,21000.0,77.1717,77.1802,77.1206,77.1377,21000.0
2012-10-12 13:50:00,90.63,90.71,90.61,90.7,16900.0,77.1377,77.2057,77.1206,77.1972,16900.0
2012-10-12 13:55:00,90.7,90.76,90.6,90.69,26600.0,77.1972,77.2483,77.1121,77.1887,26600.0
2012-10-12 14:00:00,90.69,90.7,90.58,90.59,26000.0,77.1887,77.1972,77.0951,77.1036,26000.0
2012-10-12 14:05:00,90.58,90.6,90.53,90.58,22900.0,77.0951,77.1121,77.0525,77.0951,22900.0
2012-10-12 14:10:00,90.58,90.62,90.54,90.6,27800.0,77.0951,77.1291,77.0611,77.1121,27800.0
2012-10-12 14:15:00,90.6,90.66,90.52,90.59,21000.0,77.1121,77.1632,77.044,77.1036,21000.0
2012-10-12 14:20:00,90.58,90.63,90.51,90.55,22300.0,77.0951,77.1377,77.0355,77.0696,22300.0
2012-10-12 14:25:00,90.55,90.58,90.49,90.55,15000.0,77.0696,77.0951,77.0185,77.0696,15000.0
2012-10-12 14:30:00,90.55,90.6,90.52,90.55,20600.0,77.0696,77.1121,77.044,77.0696,20600.0
2012-10-12 14:35:00,90.56,90.62,90.48,90.59,20100.0,77.0781,77.1291,77.01,77.1036,20100.0
2012-10-12 14:40:00,90.59,90.59,90.46,90.51,14700.0,77.1036,77.1036,76.993,77.0355,14700.0
2012-10-12 14:45:00,90.51,90.6,90.43,90.56,19400.0,77.0355,77.1121,76.9674,77.0781,19400.0
2012-10-12 14:50:00,90.55,90.67,90.5,90.58,18600.0,77.0696,77.1717,77.027,77.0951,18600.0
2012-10-12 14:55:00,90.57,90.62,90.55,90.58,16400.0,77.0866,77.1291,77.0696,77.0951,16400.0
2012-10-12 15:00:00,90.57,90.57,90.48,90.48,17700.0,77.0866,77.0866,77.01,77.01,17700.0
2012-10-12 15:05:00,90.48,90.53,90.43,90.49,21200.0,77.01,77.0525,76.9674,77.0185,21200.0
2012-10-12 15:10:00,90.49,90.54,90.44,90.54,23200.0,77.0185,77.0611,76.9759,77.0611,23200.0
2012-10-12 15:15:00,90.54,90.6,90.51,90.56,16300.0,77.0611,77.1121,77.0355,77.0781,16300.0
2012-10-12 15:20:00,90.56,90.59,90.48,90.53,18100.0,77.0781,77.1036,77.01,77.0525,18100.0
2012-10-12 15:25:00,90.52,90.56,90.41,90.41,21200.0,77.044,77.0781,76.9504,76.9504,21200.0
2012-10-12 15:30:00,90.41,90.44,90.31,90.4,39500.0,76.9504,76.9759,76.8653,76.9419,39500.0
2012-10-12 15:35:00,90.4,90.43,90.35,90.42,43900.0,76.9419,76.9674,76.8993,76.9589,43900.0
2012-10-12 15:40:00,90.41,90.47,90.4,90.47,28500.0,76.9504,77.0015,76.9419,77.0015,28500.0
2012-10-12 15:45:00,90.48,90.54,90.35,90.35,63300.0,77.01,77.0611,76.8993,76.8993,63300.0
2012-10-12 15:50:00,90.35,90.48,90.35,90.43,53300.0,76.8993,77.01,76.8993,76.9674,53300.0
2012-10-12 15:55:00,90.42,90.47,90.36,90.4,101900.0,76.9589,77.0015,76.9078,76.9419,101900.0
2012-10-15 09:30:00,90.51,90.9,90.4,90.76,24100.0,77.0355,77.3675,76.9419,77.2483,24100.0
2012-10-15 09:35:00,90.73,90.76,90.5,90.57,17100.0,77.2228,77.2483,77.027,77.0866,17100.0
2012-10-15 09:40:00,90.59,90.7,90.54,90.54,37200.0,77.1036,77.1972,77.0611,77.0611,37200.0
2012-10-15 09:45:00,90.54,90.59,90.33,90.42,45100.0,77.0611,77.1036,76.8823,76.9589,45100.0
2012-10-15 09:50:00,90.45,90.64,90.28,90.61,38600.0,76.9844,77.1462,76.8398,77.1206,38600.0
2012-10-15 09:55:00,90.62,91.1,90.61,91.01,81000.0,77.1291,77.5377,77.1206,77.4611,81000.0
2012-10-15 10:00:00,91.0,91.2,90.85,91.11,44500.0,77.4526,77.6228,77.3249,77.5462,44500.0
2012-10-15 10:05:00,91.08,91.08,90.93,91.0,33900.0,77.5207,77.5207,77.393,77.4526,33900.0
2012-10-15 10:10:00,91.04,91.07,90.75,90.76,32200.0,77.4866,77.5121,77.2398,77.2483,32200.0
2012-10-15 10:15:00,90.76,90.85,90.69,90.77,23200.0,77.2483,77.3249,77.1887,77.2568,23200.0
2012-10-15 10:20:00,90.78,90.92,90.72,90.91,31200.0,77.2653,77.3845,77.2143,77.376,31200.0
2012-10-15 10:25:00,90.91,90.92,90.73,90.77,32400.0,77.376,77.3845,77.2228,77.2568,32400.0
2012-10-15 10:30:00,90.8,91.0,90.76,90.89,25500.0,77.2823,77.4526,77.2483,77.3589,25500.0
2012-10-15 10:35:00,90.88,90.89,90.73,90.77,28900.0,77.3504,77.3589,77.2228,77.2568,28900.0
2012-10-15 10:40:00,90.76,90.82,90.68,90.72,43600.0,77.2483,77.2994,77.1802,77.2143,43600.0
2012-10-15 10:45:00,90.71,90.71,90.52,90.52,36300.0,77.2057,77.2057,77.044,77.044,36300.0
2012-10-15 10:50:00,90.52,90.56,90.38,90.41,42800.0,77.044,77.0781,76.9249,76.9504,42800.0
2012-10-15 10:55:00,90.41,90.55,90.38,90.55,43300.0,76.9504,77.0696,76.9249,77.0696,43300.0
2012-10-15 11:00:00,90.55,90.64,90.51,90.53,40000.0,77.0696,77.1462,77.0355,77.0525,40000.0
2012-10-15 11:05:00,90.54,90.62,90.52,90.62,22200.0,77.0611,77.1291,77.044,77.1291,22200.0
2012-10-15 11:10:00,90.64,90.82,90.64,90.82,21800.0,77.1462,77.2994,77.1462,77.2994,21800.0
2012-10-15 11:15:00,90.81,90.95,90.74,90.95,56100.0,77.2909,77.41,77.2313,77.41,56100.0
2012-10-15 11:20:00,90.94,90.99,90.91,90.96,18000.0,77.4015,77.4441,77.376,77.4185,18000.0
2012-10-15 11:25:00,90.93,91.0,90.93,90.95,13200.0,77.393,77.4526,77.393,77.41,13200.0
2012-10-15 11:30:00,90.97,91.0,90.81,90.81,20000.0,77.427,77.4526,77.2909,77.2909,20000.0
2012-10-15 11:35:00,90.81,90.9,90.7,90.73,45800.0,77.2909,77.3675,77.1972,77.2228,45800.0
2012-10-15 11:40:00,90.74,90.91,90.68,90.69,29200.0,77.2313,77.376,77.1802,77.1887,29200.0
2012-10-15 11:45:00,90.7,90.74,90.56,90.58,22100.0,77.1972,77.2313,77.0781,77.0951,22100.0
2012-10-15 11:50:00,90.59,90.63,90.45,90.5,31300.0,77.1036,77.1377,76.9844,77.027,31300.0
2012-10-15 11:55:00,90.52,90.58,90.51,90.54,6700.0,77.044,77.0951,77.0355,77.0611,6700.0
2012-10-15 12:00:00,90.54,90.54,90.45,90.45,9700.0,77.0611,77.0611,76.9844,76.9844,9700.0
2012-10-15 12:05:00,90.45,90.51,90.42,90.48,35000.0,76.9844,77.0355,76.9589,77.01,35000.0
2012-10-15 12:10:00,90.52,90.56,90.42,90.49,24100.0,77.044,77.0781,76.9589,77.0185,24100.0
2012-10-15 12:15:00,90.51,90.51,90.38,90.51,37900.0,77.0355,77.0355,76.9249,77.0355,37900.0
2012-10-15 12:20:00,90.5,90.61,90.5,90.61,13100.0,77.027,77.1206,77.027,77.1206,13100.0
2012-10-15 12:25:00,90.64,90.76,90.59,90.75,16400.0,77.1462,77.2483,77.1036,77.2398,16400.0
2012-10-15 12:30:00,90.77,90.82,90.75,90.76,28500.0,77.2568,77.2994,77.2398,77.2483,28500.0
2012-10-15 12:35:00,90.76,90.87,90.75,90.85,25700.0,77.2483,77.3419,77.2398,77.3249,25700.0
2012-10-15 12:40:00,90.87,90.96,90.83,90.9,13400.0,77.3419,77.4185,77.3079,77.3675,13400.0
2012-10-15 12:45:00,90.88,90.97,90.85,90.96,80100.0,77.3504,77.427,77.3249,77.4185,80100.0
2012-10-15 12:50:00,90.96,90.99,90.8,90.83,12300.0,77.4185,77.4441,77.2823,77.3079,12300.0
2012-10-15 12:55:00,90.85,90.9,90.75,90.79,13100.0,77.3249,77.3675,77.2398,77.2738,13100.0
2012-10-15 13:00:00,90.78,90.87,90.78,90.86,14900.0,77.2653,77.3419,77.2653,77.3334,14900.0
2012-10-15 13:05:00,90.88,90.9,90.83,90.86,8500.0,77.3504,77.3675,77.3079,77.3334,8500.0
2012-10-15 13:10:00,90.88,90.91,90.72,90.72,11600.0,77.3504,77.376,77.2143,77.2143,11600.0
2012-10-15 13:15:00,90.74,90.8,90.69,90.78,19400.0,77.2313,77.2823,77.1887,77.2653,19400.0
2012-10-15 13:20:00,90.79,90.81,90.7,90.7,6900.0,77.2738,77.2909,77.1972,77.1972,6900.0
2012-10-15 13:25:00,90.72,90.73,90.64,90.64,12000.0,77.2143,77.2228,77.1462,77.1462,12000.0
2012-10-15 13:30:00,90.66,90.77,90.65,90.69,10200.0,77.1632,77.2568,77.1547,77.1887,10200.0
2012-10-15 13:35:00,90.69,90.7,90.55,90.55,12400.0,77.1887,77.1972,77.0696,77.0696,12400.0
2012-10-15 13:40:00,90.56,90.63,90.55,90.63,15100.0,77.0781,77.1377,77.0696,77.1377,15100.0
2012-10-15 13:45:00,90.64,90.69,90.6,90.68,14600.0,77.1462,77.1887,77.1121,77.1802,14600.0
2012-10-15 13:50:00,90.68,90.73,90.63,90.66,18100.0,77.1802,77.2228,77.1377,77.1632,18100.0
2012-10-15 13:55:00,90.67,90.74,90.65,90.68,14300.0,77.1717,77.2313,77.1547,77.1802,14300.0
2012-10-15 14:00:00,90.69,90.77,90.66,90.77,21000.0,77.1887,77.2568,77.1632,77.2568,21000.0
2012-10-15 14:05:00,90.78,90.79,90.68,90.7,15100.0,77.2653,77.2738,77.1802,77.1972,15100.0
2012-10-15 14:10:00,90.71,90.73,90.64,90.64,20200.0,77.2057,77.2228,77.1462,77.1462,20200.0
2012-10-15 14:15:00,90.64,90.67,90.6,90.62,17600.0,77.1462,77.1717,77.1121,77.1291,17600.0
2012-10-15 14:20:00,90.62,90.75,90.62,90.72,14500.0,77.1291,77.2398,77.1291,77.2143,14500.0
2012-10-15 14:25:00,90.7,90.74,90.63,90.63,6500.0,77.1972,77.2313,77.1377,77.1377,6500.0
2012-10-15 14:30:00,90.62,90.63,90.52,90.54,20800.0,77.1291,77.1377,77.044,77.0611,20800.0
2012-10-15 14:35:00,90.54,90.57,90.45,90.53,18200.0,77.0611,77.0866,76.9844,77.0525,18200.0
2012-10-15 14:40:00,90.51,90.52,90.33,90.35,15500.0,77.0355,77.044,76.8823,76.8993,15500.0
2012-10-15 14:45:00,90.34,90.42,90.34,90.42,19000.0,76.8908,76.9589,76.8908,76.9589,19000.0
2012-10-15 14:50:00,90.42,90.47,90.38,90.43,15700.0,76.9589,77.0015,76.9249,76.9674,15700.0
2012-10-15 14:55:00,90.42,90.44,90.32,90.33,11500.0,76.9589,76.9759,76.8738,76.8823,11500.0
2012-10-15 15:00:00,90.35,90.42,90.27,90.28,55000.0,76.8993,76.9589,76.8312,76.8398,55000.0
2012-10-15 15:05:00,90.29,90.3,90.21,90.24,54600.0,76.8483,76.8568,76.7802,76.8057,54600.0
2012-10-15 15:10:00,90.27,90.38,90.25,90.34,29500.0,76.8312,76.9249,76.8142,76.8908,29500.0
2012-10-15 15:15:00,90.33,90.51,90.32,90.51,28700.0,76.8823,77.0355,76.8738,77.0355,28700.0
2012-10-15 15:20:00,90.51,90.51,90.4,90.42,29400.0,77.0355,77.0355,76.9419,76.9589,29400.0
2012-10-15 15:25:00,90.45,90.45,90.32,90.41,41700.0,76.9844,76.9844,76.8738,76.9504,41700.0
2012-10-15 15:30:00,90.41,90.65,90.39,90.6,144600.0,76.9504,77.1547,76.9334,77.1121,144600.0
2012-10-15 15:35:00,90.6,90.71,90.58,90.69,38000.0,77.1121,77.2057,77.0951,77.1887,38000.0
2012-10-15 15:40:00,90.69,90.69,90.59,90.62,28600.0,77.1887,77.1887,77.1036,77.1291,28600.0
2012-10-15 15:45:00,90.63,90.7,90.63,90.67,39400.0,77.1377,77.1972,77.1377,77.1717,39400.0
2012-10-15 15:50:00,90.66,90.74,90.64,90.68,44600.0,77.1632,77.2313,77.1462,77.1802,44600.0
2012-10-15 15:55:00,90.69,90.74,90.63,90.65,86500.0,77.1887,77.2313,77.1377,77.1547,86500.0
2012-10-16 09:30:00,91.0,91.0,90.4,90.41,49900.0,77.4526,77.4526,76.9419,76.9504,49900.0
2012-10-16 09:35:00,90.43,90.59,90.28,90.35,37100.0,76.9674,77.1036,76.8398,76.8993,37100.0
2012-10-16 09:40:00,90.39,90.5,90.29,90.44,30800.0,76.9334,77.027,76.8483,76.9759,30800.0
2012-10-16 09:45:00,90.5,90.76,90.44,90.76,26400.0,77.027,77.2483,76.9759,77.2483,26400.0
2012-10-16 09:50:00,90.78,90.92,90.63,90.66,32200.0,77.2653,77.3845,77.1377,77.1632,32200.0
2012-10-16 09:55:00,90.69,90.85,90.65,90.79,23100.0,77.1887,77.3249,77.1547,77.2738,23100.0
2012-10-16 10:00:00,90.82,90.82,90.71,90.73,25600.0,77.2994,77.2994,77.2057,77.2228,25600.0
2012-10-16 10:05:00,90.77,90.96,90.72,90.74,27000.0,77.2568,77.4185,77.2143,77.2313,27000.0
2012-10-16 10:10:00,90.74,90.96,90.7,90.89,25600.0,77.2313,77.4185,77.1972,77.3589,25600.0
2012-10-16 10:15:00,90.92,90.97,90.86,90.86,13700.0,77.3845,77.427,77.3334,77.3334,13700.0
2012-10-16 10:20:00,90.85,90.94,90.83,90.93,10700.0,77.3249,77.4015,77.3079,77.393,10700.0
2012-10-16 10:25:00,90.95,90.98,90.87,90.94,29300.0,77.41,77.4355,77.3419,77.4015,29300.0
2012-10-16 10:30:00,90.95,90.97,90.87,90.89,20400.0,77.41,77.427,77.3419,77.3589,20400.0
2012-10-16 10:35:00,90.89,90.93,90.88,90.89,28300.0,77.3589,77.393,77.3504,77.3589,28300.0
2012-10-16 10:40:00,90.9,90.98,90.88,90.94,15400.0,77.3675,77.4355,77.3504,77.4015,15400.0
2012-10-16 10:45:00,90.95,91.0,90.94,90.96,8900.0,77.41,77.4526,77.4015,77.4185,8900.0
2012-10-16 10:50:00,90.97,91.03,90.83,90.99,25200.0,77.427,77.4781,77.3079,77.4441,25200.0
2012-10-16 10:55:00,90.97,91.12,90.97,91.02,16700.0,77.427,77.5547,77.427,77.4696,16700.0
2012-10-16 11:00:00,91.03,91.09,90.99,91.03,9700.0,77.4781,77.5292,77.4441,77.4781,9700.0
2012-10-16 11:05:00,91.01,91.1,91.01,91.06,16900.0,77.4611,77.5377,77.4611,77.5036,16900.0
2012-10-16 11:10:00,91.05,91.14,91.04,91.09,19600.0,77.4951,77.5717,77.4866,77.5292,19600.0
2012-10-16 11:15:00,91.09,91.11,91.03,91.03,28100.0,77.5292,77.5462,77.4781,77.4781,28100.0
2012-10-16 11:20:00,91.04,91.14,91.04,91.1,15600.0,77.4866,77.5717,77.4866,77.5377,15600.0
2012-10-16 11:25:00,91.08,91.19,91.05,91.15,25500.0,77.5207,77.6143,77.4951,77.5802,25500.0
2012-10-16 11:30:00,91.16,91.18,91.11,91.11,9200.0,77.5887,77.6058,77.5462,77.5462,9200.0
2012-10-16 11:35:00,91.14,91.15,91.08,91.08,14800.0,77.5717,77.5802,77.5207,77.5207,14800.0
2012-10-16 11:40:00,91.1,91.1,90.94,90.96,17800.0,77.5377,77.5377,77.4015,77.4185,17800.0
2012-10-16 11:45:00,90.95,91.01,90.94,90.98,16400.0,77.41,77.4611,77.4015,77.4355,16400.0
2012-10-16 11:50:00,90.96,91.01,90.96,90.99,4400.0,77.4185,77.4611,77.4185,77.4441,4400.0
2012-10-16 11:55:00,90.98,91.02,90.95,91.01,7800.0,77.4355,77.4696,77.41,77.4611,7800.0
2012-10-16 12:00:00,91.02,91.03,90.95,90.95,8600.0,77.4696,77.4781,77.41,77.41,8600.0
2012-10-16 12:05:00,90.93,91.07,90.93,91.06,18700.0,77.393,77.5121,77.393,77.5036,18700.0
2012-10-16 12:10:00,91.06,91.1,91.01,91.04,12700.0,77.5036,77.5377,77.4611,77.4866,12700.0
2012-10-16 12:15:00,91.04,91.04,90.94,90.95,16500.0,77.4866,77.4866,77.4015,77.41,16500.0
2012-10-16 12:20:00,90.95,90.97,90.9,90.97,12400.0,77.41,77.427,77.3675,77.427,12400.0
2012-10-16 12:25:00,90.96,90.98,90.91,90.92,4700.0,77.4185,77.4355,77.376,77.3845,4700.0
2012-10-16 12:30:00,90.92,91.01,90.89,90.97,13700.0,77.3845,77.4611,77.3589,77.427,13700.0
2012-10-16 12:35:00,90.95,91.01,90.94,90.99,11300.0,77.41,77.4611,77.4015,77.4441,11300.0
2012-10-16 12:40:00,91.01,91.09,91.0,91.08,40400.0,77.4611,77.5292,77.4526,77.5207,40400.0
2012-10-16 12:45:00,91.09,91.17,91.06,91.17,42600.0,77.5292,77.5973,77.5036,77.5973,42600.0
2012-10-16 12:50:00,91.18,91.33,91.18,91.32,33800.0,77.6058,77.7334,77.6058,77.7249,33800.0
2012-10-16 12:55:00,91.31,91.45,91.31,91.44,31800.0,77.7164,77.8356,77.7164,77.8271,31800.0
2012-10-16 13:00:00,91.44,91.48,91.43,91.44,21300.0,77.8271,77.8611,77.8186,77.8271,21300.0
2012-10-16 13:05:00,91.45,91.47,91.43,91.44,15200.0,77.8356,77.8526,77.8186,77.8271,15200.0
2012-10-16 13:10:00,91.43,91.45,91.39,91.39,4400.0,77.8186,77.8356,77.7845,77.7845,4400.0
2012-10-16 13:15:00,91.4,91.5,91.4,91.49,12600.0,77.793,77.8781,77.793,77.8696,12600.0
2012-10-16 13:20:00,91.48,91.64,91.48,91.63,42000.0,77.8611,77.9973,77.8611,77.9888,42000.0
2012-10-16 13:25:00,91.63,91.68,91.61,91.68,26600.0,77.9888,78.0313,77.9718,78.0313,26600.0
2012-10-16 13:30:00,91.68,91.72,91.67,91.7,42300.0,78.0313,78.0654,78.0228,78.0484,42300.0
2012-10-16 13:35:00,91.7,91.75,91.63,91.64,23400.0,78.0484,78.0909,77.9888,77.9973,23400.0
2012-10-16 13:40:00,91.64,91.67,91.6,91.63,39300.0,77.9973,78.0228,77.9632,77.9888,39300.0
2012-10-16 13:45:00,91.64,91.69,91.63,91.64,28800.0,77.9973,78.0398,77.9888,77.9973,28800.0
2012-10-16 13:50:00,91.65,91.67,91.64,91.65,31500.0,78.0058,78.0228,77.9973,78.0058,31500.0
2012-10-16 13:55:00,91.66,91.71,91.66,91.68,19800.0,78.0143,78.0569,78.0143,78.0313,19800.0
2012-10-16 14:00:00,91.68,91.7,91.64,91.69,27300.0,78.0313,78.0484,77.9973,78.0398,27300.0
2012-10-16 14:05:00,91.7,91.71,91.64,91.64,18200.0,78.0484,78.0569,77.9973,77.9973,18200.0
2012-10-16 14:10:00,91.65,91.7,91.64,91.69,53600.0,78.0058,78.0484,77.9973,78.0398,53600.0
2012-10-16 14:15:00,91.68,91.72,91.67,91.7,31200.0,78.0313,78.0654,78.0228,78.0484,31200.0
2012-10-16 14:20:00,91.7,91.85,91.68,91.77,100100.0,78.0484,78.176,78.0313,78.1079,100100.0
2012-10-16 14:25:00,91.78,91.87,91.77,91.85,43300.0,78.1164,78.1931,78.1079,78.176,43300.0
2012-10-16 14:30:00,91.84,91.87,91.83,91.84,34500.0,78.1675,78.1931,78.159,78.1675,34500.0
2012-10-16 14:35:00,91.84,91.9,91.8,91.8,25600.0,78.1675,78.2186,78.1335,78.1335,25600.0
2012-10-16 14:40:00,91.81,91.9,91.8,91.9,36400.0,78.142,78.2186,78.1335,78.2186,36400.0
2012-10-16 14:45:00,91.9,91.96,91.89,91.91,25000.0,78.2186,78.2697,78.2101,78.2271,25000.0
2012-10-16 14:50:00,91.91,91.95,91.9,91.94,23700.0,78.2271,78.2611,78.2186,78.2526,23700.0
2012-10-16 14:55:00,91.93,91.94,91.86,91.88,46900.0,78.2441,78.2526,78.1845,78.2016,46900.0
2012-10-16 15:00:00,91.87,91.9,91.82,91.83,64500.0,78.1931,78.2186,78.1505,78.159,64500.0
2012-10-16 15:05:00,91.84,91.89,91.82,91.89,32400.0,78.1675,78.2101,78.1505,78.2101,32400.0
2012-10-16 15:10:00,91.89,91.89,91.85,91.86,29000.0,78.2101,78.2101,78.176,78.1845,29000.0
2012-10-16 15:15:00,91.86,91.92,91.85,91.86,39300.0,78.1845,78.2356,78.176,78.1845,39300.0
2012-10-16 15:20:00,91.85,91.9,91.84,91.85,29900.0,78.176,78.2186,78.1675,78.176,29900.0
2012-10-16 15:25:00,91.85,91.91,91.85,91.9,41400.0,78.176,78.2271,78.176,78.2186,41400.0
2012-10-16 15:30:00,91.9,91.91,91.83,91.88,35100.0,78.2186,78.2271,78.159,78.2016,35100.0
2012-10-16 15:35:00,91.87,91.93,91.86,91.91,58400.0,78.1931,78.2441,78.1845,78.2271,58400.0
2012-10-16 15:40:00,91.93,91.95,91.86,91.91,46700.0,78.2441,78.2611,78.1845,78.2271,46700.0
2012-10-16 15:45:00,91.89,91.91,91.77,91.8,68200.0,78.2101,78.2271,78.1079,78.1335,68200.0
2012-10-16 15:50:00,91.79,91.92,91.79,91.91,79700.0,78.125,78.2356,78.125,78.2271,79700.0
2012-10-16 15:55:00,91.91,91.95,91.89,91.93,117900.0,78.2271,78.2611,78.2101,78.2441,117900.0
2012-10-17 09:30:00,91.99,92.33,91.83,92.05,72400.0,78.2952,78.5846,78.159,78.3463,72400.0
2012-10-17 09:35:00,92.03,92.13,91.91,92.11,18900.0,78.3292,78.4143,78.2271,78.3973,18900.0
2012-10-17 09:40:00,92.12,92.3,92.04,92.29,43400.0,78.4058,78.559,78.3377,78.5505,43400.0
2012-10-17 09:45:00,92.27,92.38,92.23,92.28,20600.0,78.5335,78.6271,78.4995,78.542,20600.0
2012-10-17 09:50:00,92.3,92.38,92.27,92.34,41600.0,78.559,78.6271,78.5335,78.5931,41600.0
2012-10-17 09:55:00,92.34,92.41,92.28,92.32,34500.0,78.5931,78.6527,78.542,78.5761,34500.0
2012-10-17 10:00:00,92.31,92.59,92.31,92.55,27300.0,78.5675,78.8059,78.5675,78.7718,27300.0
2012-10-17 10:05:00,92.58,92.69,92.57,92.64,37100.0,78.7974,78.891,78.7888,78.8484,37100.0
2012-10-17 10:10:00,92.68,92.7,92.57,92.58,22100.0,78.8825,78.8995,78.7888,78.7974,22100.0
2012-10-17 10:15:00,92.6,92.67,92.51,92.51,16400.0,78.8144,78.874,78.7378,78.7378,16400.0
2012-10-17 10:20:00,92.58,92.69,92.57,92.65,26800.0,78.7974,78.891,78.7888,78.8569,26800.0
2012-10-17 10:25:00,92.65,92.77,92.65,92.75,31300.0,78.8569,78.9591,78.8569,78.942,31300.0
2012-10-17 10:30:00,92.77,92.8,92.57,92.67,20300.0,78.9591,78.9846,78.7888,78.874,20300.0
2012-10-17 10:35:00,92.67,92.67,92.6,92.64,22600.0,78.874,78.874,78.8144,78.8484,22600.0
2012-10-17 10:40:00,92.63,92.71,92.55,92.66,37100.0,78.8399,78.908,78.7718,78.8654,37100.0
2012-10-17 10:45:00,92.65,92.73,92.59,92.72,31400.0,78.8569,78.925,78.8059,78.9165,31400.0
2012-10-17 10:50:00,92.73,92.75,92.62,92.65,21700.0,78.925,78.942,78.8314,78.8569,21700.0
2012-10-17 10:55:00,92.65,92.7,92.59,92.61,15800.0,78.8569,78.8995,78.8059,78.8229,15800.0
2012-10-17 11:00:00,92.63,92.75,92.6,92.6,24900.0,78.8399,78.942,78.8144,78.8144,24900.0
2012-10-17 11:05:00,92.6,92.66,92.55,92.66,23200.0,78.8144,78.8654,78.7718,78.8654,23200.0
2012-10-17 11:10:00,92.65,92.68,92.59,92.68,8100.0,78.8569,78.8825,78.8059,78.8825,8100.0
2012-10-17 11:15:00,92.66,92.67,92.58,92.6,38500.0,78.8654,78.874,78.7974,78.8144,38500.0
2012-10-17 11:20:00,92.6,92.77,92.6,92.73,31000.0,78.8144,78.9591,78.8144,78.925,31000.0
2012-10-17 11:25:00,92.73,92.77,92.69,92.71,20300.0,78.925,78.9591,78.891,78.908,20300.0
2012-10-17 11:30:00,92.71,92.77,92.7,92.73,33200.0,78.908,78.9591,78.8995,78.925,33200.0
2012-10-17 11:35:00,92.73,92.77,92.63,92.67,44500.0,78.925,78.9591,78.8399,78.874,44500.0
2012-10-17 11:40:00,92.68,92.69,92.56,92.56,13000.0,78.8825,78.891,78.7803,78.7803,13000.0
2012-10-17 11:45:00,92.59,92.59,92.52,92.57,37600.0,78.8059,78.8059,78.7463,78.7888,37600.0
2012-10-17 11:50:00,92.56,92.59,92.51,92.55,26500.0,78.7803,78.8059,78.7378,78.7718,26500.0
2012-10-17 11:55:00,92.56,92.57,92.51,92.55,16200.0,78.7803,78.7888,78.7378,78.7718,16200.0
2012-10-17 12:00:00,92.53,92.61,92.53,92.61,23000.0,78.7548,78.8229,78.7548,78.8229,23000.0
2012-10-17 12:05:00,92.62,92.75,92.61,92.74,18400.0,78.8314,78.942,78.8229,78.9335,18400.0
2012-10-17 12:10:00,92.75,92.77,92.72,92.77,13600.0,78.942,78.9591,78.9165,78.9591,13600.0
2012-10-17 12:15:00,92.77,92.83,92.74,92.81,38800.0,78.9591,79.0101,78.9335,78.9931,38800.0
2012-10-17 12:20:00,92.8,92.86,92.71,92.83,26000.0,78.9846,79.0357,78.908,79.0101,26000.0
2012-10-17 12:25:00,92.85,92.87,92.8,92.86,26200.0,79.0272,79.0442,78.9846,79.0357,26200.0
2012-10-17 12:30:00,92.85,92.87,92.8,92.85,22600.0,79.0272,79.0442,78.9846,79.0272,22600.0
2012-10-17 12:35:00,92.86,92.88,92.85,92.86,15400.0,79.0357,79.0527,79.0272,79.0357,15400.0
2012-10-17 12:40:00,92.87,92.89,92.82,92.84,22600.0,79.0442,79.0612,79.0016,79.0186,22600.0
2012-10-17 12:45:00,92.85,92.9,92.82,92.9,19900.0,79.0272,79.0697,79.0016,79.0697,19900.0
2012-10-17 12:50:00,92.89,92.92,92.84,92.91,12900.0,79.0612,79.0867,79.0186,79.0782,12900.0
2012-10-17 12:55:00,92.91,92.97,92.91,92.94,20300.0,79.0782,79.1293,79.0782,79.1038,20300.0
2012-10-17 13:00:00,92.94,92.94,92.86,92.89,17700.0,79.1038,79.1038,79.0357,79.0612,17700.0
2012-10-17 13:05:00,92.89,92.96,92.83,92.96,19900.0,79.0612,79.1208,79.0101,79.1208,19900.0
2012-10-17 13:10:00,92.96,92.96,92.89,92.9,9800.0,79.1208,79.1208,79.0612,79.0697,9800.0
2012-10-17 13:15:00,92.9,92.95,92.87,92.95,17300.0,79.0697,79.1123,79.0442,79.1123,17300.0
2012-10-17 13:20:00,92.93,92.97,92.88,92.94,16000.0,79.0952,79.1293,79.0527,79.1038,16000.0
2012-10-17 13:25:00,92.94,92.98,92.89,92.93,13200.0,79.1038,79.1378,79.0612,79.0952,13200.0
2012-10-17 13:30:00,92.94,92.98,92.88,92.93,35400.0,79.1038,79.1378,79.0527,79.0952,35400.0
2012-10-17 13:35:00,92.9,92.93,92.88,92.88,44800.0,79.0697,79.0952,79.0527,79.0527,44800.0
2012-10-17 13:40:00,92.88,92.96,92.87,92.9,43100.0,79.0527,79.1208,79.0442,79.0697,43100.0
2012-10-17 13:45:00,92.9,92.9,92.63,92.79,55600.0,79.0697,79.0697,78.8399,78.9761,55600.0
2012-10-17 13:50:00,92.78,92.89,92.78,92.82,42300.0,78.9676,79.0612,78.9676,79.0016,42300.0
2012-10-17 13:55:00,92.81,92.91,92.79,92.84,28500.0,78.9931,79.0782,78.9761,79.0186,28500.0
2012-10-17 14:00:00,92.83,92.87,92.72,92.72,18400.0,79.0101,79.0442,78.9165,78.9165,18400.0
2012-10-17 14:05:00,92.75,92.82,92.75,92.8,26000.0,78.942,79.0016,78.942,78.9846,26000.0
2012-10-17 14:10:00,92.8,92.85,92.78,92.83,19200.0,78.9846,79.0272,78.9676,79.0101,19200.0
2012-10-17 14:15:00,92.8,92.83,92.78,92.8,18400.0,78.9846,79.0101,78.9676,78.9846,18400.0
2012-10-17 14:20:00,92.81,92.83,92.75,92.81,12800.0,78.9931,79.0101,78.942,78.9931,12800.0
2012-10-17 14:25:00,92.81,92.88,92.77,92.82,18100.0,78.9931,79.0527,78.9591,79.0016,18100.0
2012-10-17 14:30:00,92.83,92.86,92.75,92.83,34800.0,79.0101,79.0357,78.942,79.0101,34800.0
2012-10-17 14:35:00,92.83,92.85,92.81,92.84,15900.0,79.0101,79.0272,78.9931,79.0186,15900.0
2012-10-17 14:40:00,92.84,92.85,92.77,92.84,22800.0,79.0186,79.0272,78.9591,79.0186,22800.0
2012-10-17 14:45:00,92.84,92.84,92.76,92.76,13400.0,79.0186,79.0186,78.9506,78.9506,13400.0
2012-10-17 14:50:00,92.77,92.84,92.76,92.82,25200.0,78.9591,79.0186,78.9506,79.0016,25200.0
2012-10-17 14:55:00,92.82,92.92,92.81,92.92,16500.0,79.0016,79.0867,78.9931,79.0867,16500.0
2012-10-17 15:00:00,92.91,92.92,92.84,92.84,15800.0,79.0782,79.0867,79.0186,79.0186,15800.0
2012-10-17 15:05:00,92.86,92.94,92.84,92.94,23700.0,79.0357,79.1038,79.0186,79.1038,23700.0
2012-10-17 15:10:00,92.94,93.0,92.94,92.96,50500.0,79.1038,79.1548,79.1038,79.1208,50500.0
2012-10-17 15:15:00,92.96,93.0,92.93,92.97,18300.0,79.1208,79.1548,79.0952,79.1293,18300.0
2012-10-17 15:20:00,92.98,93.06,92.96,93.02,41100.0,79.1378,79.2059,79.1208,79.1718,41100.0
2012-10-17 15:25:00,93.04,93.05,92.96,93.0,28100.0,79.1889,79.1974,79.1208,79.1548,28100.0
2012-10-17 15:30:00,93.0,93.01,92.93,92.98,34000.0,79.1548,79.1633,79.0952,79.1378,34000.0
2012-10-17 15:35:00,92.98,93.09,92.98,93.04,41400.0,79.1378,79.2314,79.1378,79.1889,41400.0
2012-10-17 15:40:00,93.03,93.05,92.94,93.01,53800.0,79.1804,79.1974,79.1038,79.1633,53800.0
2012-10-17 15:45:00,93.02,93.03,92.93,92.96,65700.0,79.1718,79.1804,79.0952,79.1208,65700.0
2012-10-17 15:50:00,92.95,92.99,92.91,92.92,55400.0,79.1123,79.1463,79.0782,79.0867,55400.0
2012-10-17 15:55:00,92.93,92.96,92.9,92.95,101500.0,79.0952,79.1208,79.0697,79.1123,101500.0
2012-10-18 09:30:00,92.49,92.8,92.49,92.76,37000.0,78.7207,78.9846,78.7207,78.9506,37000.0
2012-10-18 09:35:00,92.75,92.99,92.67,92.99,30300.0,78.942,79.1463,78.874,79.1463,30300.0
2012-10-18 09:40:00,92.98,93.2,92.94,93.14,62900.0,79.1378,79.325,79.1038,79.274,62900.0
2012-10-18 09:45:00,93.17,93.5,93.13,93.48,50700.0,79.2995,79.5804,79.2655,79.5634,50700.0
2012-10-18 09:50:00,93.48,93.5,93.38,93.47,57100.0,79.5634,79.5804,79.4783,79.5549,57100.0
2012-10-18 09:55:00,93.46,93.54,93.43,93.5,39600.0,79.5463,79.6144,79.5208,79.5804,39600.0
2012-10-18 10:00:00,93.49,93.64,93.45,93.5,43700.0,79.5719,79.6995,79.5378,79.5804,43700.0
2012-10-18 10:05:00,93.52,93.74,93.47,93.74,44300.0,79.5974,79.7847,79.5549,79.7847,44300.0
2012-10-18 10:10:00,93.71,93.75,93.56,93.58,35900.0,79.7591,79.7932,79.6315,79.6485,35900.0
2012-10-18 10:15:00,93.58,93.61,93.31,93.37,47800.0,79.6485,79.674,79.4187,79.4697,47800.0
2012-10-18 10:20:00,93.36,93.45,93.31,93.45,21200.0,79.4612,79.5378,79.4187,79.5378,21200.0
2012-10-18 10:25:00,93.46,93.48,93.36,93.48,14400.0,79.5463,79.5634,79.4612,79.5634,14400.0
2012-10-18 10:30:00,93.44,93.51,93.4,93.48,16200.0,79.5293,79.5889,79.4953,79.5634,16200.0
2012-10-18 10:35:00,93.47,93.52,93.4,93.4,14300.0,79.5549,79.5974,79.4953,79.4953,14300.0
2012-10-18 10:40:00,93.43,93.6,93.41,93.6,21800.0,79.5208,79.6655,79.5038,79.6655,21800.0
2012-10-18 10:45:00,93.61,93.64,93.53,93.58,23300.0,79.674,79.6995,79.6059,79.6485,23300.0
2012-10-18 10:50:00,93.58,93.63,93.53,93.54,14000.0,79.6485,79.691,79.6059,79.6144,14000.0
2012-10-18 10:55:00,93.55,93.69,93.55,93.63,13900.0,79.6229,79.7421,79.6229,79.691,13900.0
2012-10-18 11:00:00,93.63,93.72,93.59,93.71,44100.0,79.691,79.7676,79.657,79.7591,44100.0
2012-10-18 11:05:00,93.71,93.8,93.71,93.75,23900.0,79.7591,79.8357,79.7591,79.7932,23900.0
2012-10-18 11:10:00,93.75,93.84,93.75,93.84,21400.0,79.7932,79.8698,79.7932,79.8698,21400.0
2012-10-18 11:15:00,93.83,93.89,93.83,93.88,18500.0,79.8613,79.9123,79.8613,79.9038,18500.0
2012-10-18 11:20:00,93.86,93.99,93.83,93.9,34500.0,79.8868,79.9974,79.8613,79.9208,34500.0
2012-10-18 11:25:00,93.93,94.0,93.93,93.98,33700.0,79.9464,80.006,79.9464,79.9889,33700.0
2012-10-18 11:30:00,93.99,94.0,93.92,93.94,25000.0,79.9974,80.006,79.9379,79.9549,25000.0
2012-10-18 11:35:00,93.94,93.98,93.9,93.97,23300.0,79.9549,79.9889,79.9208,79.9804,23300.0
2012-10-18 11:40:00,93.96,93.98,93.92,93.92,24900.0,79.9719,79.9889,79.9379,79.9379,24900.0
2012-10-18 11:45:00,93.92,93.98,93.88,93.95,34100.0,79.9379,79.9889,79.9038,79.9634,34100.0
2012-10-18 11:50:00,93.95,93.98,93.89,93.98,21600.0,79.9634,79.9889,79.9123,79.9889,21600.0
2012-10-18 11:55:00,93.98,94.15,93.97,94.12,55800.0,79.9889,80.1336,79.9804,80.1081,55800.0
2012-10-18 12:00:00,94.12,94.24,94.09,94.24,29200.0,80.1081,80.2102,80.0826,80.2102,29200.0
2012-10-18 12:05:00,94.23,94.26,93.99,94.04,35500.0,80.2017,80.2272,79.9974,80.04,35500.0
2012-10-18 12:10:00,94.04,94.09,93.98,94.09,18100.0,80.04,80.0826,79.9889,80.0826,18100.0
2012-10-18 12:15:00,94.1,94.1,94.0,94.05,12300.0,80.0911,80.0911,80.006,80.0485,12300.0
2012-10-18 12:20:00,94.03,94.05,93.92,93.99,17500.0,80.0315,80.0485,79.9379,79.9974,17500.0
2012-10-18 12:25:00,93.99,94.09,93.99,94.06,15800.0,79.9974,80.0826,79.9974,80.057,15800.0
2012-10-18 12:30:00,94.04,94.09,93.88,93.97,24200.0,80.04,80.0826,79.9038,79.9804,24200.0
2012-10-18 12:35:00,94.0,94.05,93.91,93.98,13500.0,80.006,80.0485,79.9293,79.9889,13500.0
2012-10-18 12:40:00,93.98,93.98,93.9,93.92,16700.0,79.9889,79.9889,79.9208,79.9379,16700.0
2012-10-18 12:45:00,93.89,93.94,93.81,93.9,11400.0,79.9123,79.9549,79.8442,79.9208,11400.0
2012-10-18 12:50:00,93.9,93.92,93.79,93.83,23700.0,79.9208,79.9379,79.8272,79.8613,23700.0
2012-10-18 12:55:00,93.84,93.84,93.73,93.78,15400.0,79.8698,79.8698,79.7761,79.8187,15400.0
2012-10-18 13:00:00,93.78,93.86,93.78,93.85,16100.0,79.8187,79.8868,79.8187,79.8783,16100.0
2012-10-18 13:05:00,93.85,93.87,93.69,93.69,14200.0,79.8783,79.8953,79.7421,79.7421,14200.0
2012-10-18 13:10:00,93.72,93.74,93.6,93.61,22400.0,79.7676,79.7847,79.6655,79.674,22400.0
2012-10-18 13:15:00,93.58,93.61,93.54,93.61,126000.0,79.6485,79.674,79.6144,79.674,126000.0
2012-10-18 13:20:00,93.59,93.66,93.57,93.65,17800.0,79.657,79.7166,79.64,79.7081,17800.0
2012-10-18 13:25:00,93.64,93.8,93.58,93.79,14800.0,79.6995,79.8357,79.6485,79.8272,14800.0
2012-10-18 13:30:00,93.73,93.73,93.67,93.7,9600.0,79.7761,79.7761,79.7251,79.7506,9600.0
2012-10-18 13:35:00,93.72,93.76,93.59,93.59,13200.0,79.7676,79.8017,79.657,79.657,13200.0
2012-10-18 13:40:00,93.6,93.68,93.6,93.64,9000.0,79.6655,79.7336,79.6655,79.6995,9000.0
2012-10-18 13:45:00,93.62,93.65,93.51,93.55,17200.0,79.6825,79.7081,79.5889,79.6229,17200.0
2012-10-18 13:50:00,93.55,93.59,93.51,93.52,16300.0,79.6229,79.657,79.5889,79.5974,16300.0
2012-10-18 13:55:00,93.51,93.52,93.38,93.45,86700.0,79.5889,79.5974,79.4783,79.5378,86700.0
2012-10-18 14:00:00,93.45,93.48,93.29,93.46,60400.0,79.5378,79.5634,79.4017,79.5463,60400.0
2012-10-18 14:05:00,93.47,93.52,93.44,93.46,18800.0,79.5549,79.5974,79.5293,79.5463,18800.0
2012-10-18 14:10:00,93.46,93.52,93.4,93.4,10000.0,79.5463,79.5974,79.4953,79.4953,10000.0
2012-10-18 14:15:00,93.42,93.47,93.32,93.38,24100.0,79.5123,79.5549,79.4272,79.4783,24100.0
2012-10-18 14:20:00,93.37,93.37,93.31,93.37,17600.0,79.4697,79.4697,79.4187,79.4697,17600.0
2012-10-18 14:25:00,93.35,93.36,93.29,93.32,16200.0,79.4527,79.4612,79.4017,79.4272,16200.0
2012-10-18 14:30:00,93.31,93.31,93.22,93.3,37100.0,79.4187,79.4187,79.3421,79.4102,37100.0
2012-10-18 14:35:00,93.29,93.35,93.2,93.35,24500.0,79.4017,79.4527,79.325,79.4527,24500.0
2012-10-18 14:40:00,93.34,93.37,93.29,93.31,24800.0,79.4442,79.4697,79.4017,79.4187,24800.0
2012-10-18 14:45:00,93.28,93.39,93.28,93.28,24400.0,79.3931,79.4868,79.3931,79.3931,24400.0
2012-10-18 14:50:00,93.28,93.41,93.28,93.4,18400.0,79.3931,79.5038,79.3931,79.4953,18400.0
2012-10-18 14:55:00,93.4,93.55,93.36,93.49,21900.0,79.4953,79.6229,79.4612,79.5719,21900.0
2012-10-18 15:00:00,93.5,93.56,93.43,93.5,17500.0,79.5804,79.6315,79.5208,79.5804,17500.0
2012-10-18 15:05:00,93.51,93.54,93.45,93.53,19700.0,79.5889,79.6144,79.5378,79.6059,19700.0
2012-10-18 15:10:00,93.55,93.62,93.52,93.6,23500.0,79.6229,79.6825,79.5974,79.6655,23500.0
2012-10-18 15:15:00,93.59,93.63,93.54,93.61,20200.0,79.657,79.691,79.6144,79.674,20200.0
2012-10-18 15:20:00,93.6,93.67,93.53,93.63,17600.0,79.6655,79.7251,79.6059,79.691,17600.0
2012-10-18 15:25:00,93.63,93.69,93.52,93.57,32700.0,79.691,79.7421,79.5974,79.64,32700.0
2012-10-18 15:30:00,93.57,93.63,93.53,93.59,26300.0,79.64,79.691,79.6059,79.657,26300.0
2012-10-18 15:35:00,93.59,93.63,93.55,93.58,25400.0,79.657,79.691,79.6229,79.6485,25400.0
2012-10-18 15:40:00,93.57,93.69,93.55,93.69,33700.0,79.64,79.7421,79.6229,79.7421,33700.0
2012-10-18 15:45:00,93.65,93.7,93.6,93.61,38500.0,79.7081,79.7506,79.6655,79.674,38500.0
2012-10-18 15:50:00,93.6,93.65,93.55,93.58,44700.0,79.6655,79.7081,79.6229,79.6485,44700.0
2012-10-18 15:55:00,93.57,93.59,93.46,93.5,103900.0,79.64,79.657,79.5463,79.5804,103900.0
2012-10-19 09:30:00,93.24,93.45,93.0,93.04,230200.0,79.3591,79.5378,79.1548,79.1889,230200.0
2012-10-19 09:35:00,93.04,93.07,92.85,92.85,28900.0,79.1889,79.2144,79.0272,79.0272,28900.0
2012-10-19 09:40:00,92.86,93.05,92.83,92.93,22100.0,79.0357,79.1974,79.0101,79.0952,22100.0
2012-10-19 09:45:00,92.93,93.01,92.77,92.8,26200.0,79.0952,79.1633,78.9591,78.9846,26200.0
2012-10-19 09:50:00,92.78,92.88,92.75,92.83,22000.0,78.9676,79.0527,78.942,79.0101,22000.0
2012-10-19 09:55:00,92.82,92.83,92.69,92.69,19900.0,79.0016,79.0101,78.891,78.891,19900.0
2012-10-19 10:00:00,92.68,92.78,92.5,92.67,28000.0,78.8825,78.9676,78.7293,78.874,28000.0
2012-10-19 10:05:00,92.67,92.7,92.62,92.68,17400.0,78.874,78.8995,78.8314,78.8825,17400.0
2012-10-19 10:10:00,92.7,92.73,92.61,92.69,17700.0,78.8995,78.925,78.8229,78.891,17700.0
2012-10-19 10:15:00,92.72,92.82,92.58,92.58,26300.0,78.9165,79.0016,78.7974,78.7974,26300.0
2012-10-19 10:20:00,92.58,92.75,92.49,92.73,21300.0,78.7974,78.942,78.7207,78.925,21300.0
2012-10-19 10:25:00,92.69,92.69,92.56,92.57,14700.0,78.891,78.891,78.7803,78.7888,14700.0
2012-10-19 10:30:00,92.56,92.61,92.51,92.54,9300.0,78.7803,78.8229,78.7378,78.7633,9300.0
2012-10-19 10:35:00,92.52,92.56,92.47,92.47,29500.0,78.7463,78.7803,78.7037,78.7037,29500.0
2012-10-19 10:40:00,92.46,92.49,92.37,92.47,20500.0,78.6952,78.7207,78.6186,78.7037,20500.0
2012-10-19 10:45:00,92.43,92.47,92.32,92.35,40300.0,78.6697,78.7037,78.5761,78.6016,40300.0
2012-10-19 10:50:00,92.35,92.52,92.34,92.5,32500.0,78.6016,78.7463,78.5931,78.7293,32500.0
2012-10-19 10:55:00,92.5,92.59,92.44,92.47,10700.0,78.7293,78.8059,78.6782,78.7037,10700.0
2012-10-19 11:00:00,92.48,92.5,92.43,92.43,18600.0,78.7122,78.7293,78.6697,78.6697,18600.0
2012-10-19 11:05:00,92.42,92.42,92.2,92.22,18700.0,78.6612,78.6612,78.4739,78.4909,18700.0
2012-10-19 11:10:00,92.24,92.26,92.11,92.19,29600.0,78.508,78.525,78.3973,78.4654,29600.0
2012-10-19 11:15:00,92.17,92.18,92.1,92.12,15000.0,78.4484,78.4569,78.3888,78.4058,15000.0
2012-10-19 11:20:00,92.1,92.1,92.02,92.1,20600.0,78.3888,78.3888,78.3207,78.3888,20600.0
2012-10-19 11:25:00,92.08,92.26,92.08,92.2,15400.0,78.3718,78.525,78.3718,78.4739,15400.0
2012-10-19 11:30:00,92.22,92.26,92.17,92.21,14600.0,78.4909,78.525,78.4484,78.4824,14600.0
2012-10-19 11:35:00,92.23,92.25,92.13,92.13,8200.0,78.4995,78.5165,78.4143,78.4143,8200.0
2012-10-19 11:40:00,92.13,92.19,92.1,92.11,11900.0,78.4143,78.4654,78.3888,78.3973,11900.0
2012-10-19 11:45:00,92.11,92.12,92.03,92.04,14000.0,78.3973,78.4058,78.3292,78.3377,14000.0
2012-10-19 11:50:00,92.03,92.07,91.97,92.04,28600.0,78.3292,78.3633,78.2782,78.3377,28600.0
2012-10-19 11:55:00,92.03,92.2,91.99,92.14,22600.0,78.3292,78.4739,78.2952,78.4229,22600.0
2012-10-19 12:00:00,92.17,92.22,92.1,92.21,23900.0,78.4484,78.4909,78.3888,78.4824,23900.0
2012-10-19 12:05:00,92.2,92.25,92.17,92.21,16400.0,78.4739,78.5165,78.4484,78.4824,16400.0
2012-10-19 12:10:00,92.21,92.23,92.12,92.14,29600.0,78.4824,78.4995,78.4058,78.4229,29600.0
2012-10-19 12:15:00,92.12,92.13,91.9,91.9,43700.0,78.4058,78.4143,78.2186,78.2186,43700.0
2012-10-19 12:20:00,91.91,92.05,91.89,91.96,25300.0,78.2271,78.3463,78.2101,78.2697,25300.0
2012-10-19 12:25:00,91.95,92.01,91.88,91.92,15700.0,78.2611,78.3122,78.2016,78.2356,15700.0
2012-10-19 12:30:00,91.92,92.06,91.92,92.05,18800.0,78.2356,78.3548,78.2356,78.3463,18800.0
2012-10-19 12:35:00,92.07,92.15,92.03,92.07,16100.0,78.3633,78.4314,78.3292,78.3633,16100.0
2012-10-19 12:40:00,92.07,92.14,92.07,92.11,10600.0,78.3633,78.4229,78.3633,78.3973,10600.0
2012-10-19 12:45:00,92.08,92.14,92.06,92.11,14300.0,78.3718,78.4229,78.3548,78.3973,14300.0
2012-10-19 12:50:00,92.11,92.14,92.08,92.12,9400.0,78.3973,78.4229,78.3718,78.4058,9400.0
2012-10-19 12:55:00,92.1,92.11,92.02,92.06,10000.0,78.3888,78.3973,78.3207,78.3548,10000.0
2012-10-19 13:00:00,92.03,92.03,91.92,91.97,13000.0,78.3292,78.3292,78.2356,78.2782,13000.0
2012-10-19 13:05:00,91.96,92.03,91.89,92.02,20100.0,78.2697,78.3292,78.2101,78.3207,20100.0
2012-10-19 13:10:00,92.04,92.16,92.04,92.14,9200.0,78.3377,78.4399,78.3377,78.4229,9200.0
2012-10-19 13:15:00,92.15,92.19,92.12,92.12,9000.0,78.4314,78.4654,78.4058,78.4058,9000.0
2012-10-19 13:20:00,92.09,92.16,92.07,92.07,13700.0,78.3803,78.4399,78.3633,78.3633,13700.0
2012-10-19 13:25:00,92.08,92.16,92.05,92.14,9300.0,78.3718,78.4399,78.3463,78.4229,9300.0
2012-10-19 13:30:00,92.14,92.15,92.08,92.11,16300.0,78.4229,78.4314,78.3718,78.3973,16300.0
2012-10-19 13:35:00,92.12,92.12,91.96,91.97,17600.0,78.4058,78.4058,78.2697,78.2782,17600.0
2012-10-19 13:40:00,91.96,92.0,91.88,91.96,11800.0,78.2697,78.3037,78.2016,78.2697,11800.0
2012-10-19 13:45:00,91.95,91.95,91.74,91.75,18000.0,78.2611,78.2611,78.0824,78.0909,18000.0
2012-10-19 13:50:00,91.73,91.75,91.67,91.71,24500.0,78.0739,78.0909,78.0228,78.0569,24500.0
2012-10-19 13:55:00,91.69,91.71,91.55,91.71,25800.0,78.0398,78.0569,77.9207,78.0569,25800.0
2012-10-19 14:00:00,91.7,91.79,91.7,91.79,17900.0,78.0484,78.125,78.0484,78.125,17900.0
2012-10-19 14:05:00,91.79,91.82,91.72,91.74,13200.0,78.125,78.1505,78.0654,78.0824,13200.0
2012-10-19 14:10:00,91.73,91.74,91.63,91.7,19300.0,78.0739,78.0824,77.9888,78.0484,19300.0
2012-10-19 14:15:00,91.7,91.77,91.66,91.75,28500.0,78.0484,78.1079,78.0143,78.0909,28500.0
2012-10-19 14:20:00,91.76,91.77,91.69,91.73,16500.0,78.0994,78.1079,78.0398,78.0739,16500.0
2012-10-19 14:25:00,91.73,91.74,91.65,91.67,44800.0,78.0739,78.0824,78.0058,78.0228,44800.0
2012-10-19 14:30:00,91.68,91.75,91.63,91.71,14800.0,78.0313,78.0909,77.9888,78.0569,14800.0
2012-10-19 14:35:00,91.71,91.76,91.7,91.71,27000.0,78.0569,78.0994,78.0484,78.0569,27000.0
2012-10-19 14:40:00,91.7,91.72,91.6,91.66,24700.0,78.0484,78.0654,77.9632,78.0143,24700.0
2012-10-19 14:45:00,91.67,91.69,91.55,91.67,30100.0,78.0228,78.0398,77.9207,78.0228,30100.0
2012-10-19 14:50:00,91.68,91.68,91.57,91.6,20800.0,78.0313,78.0313,77.9377,77.9632,20800.0
2012-10-19 14:55:00,91.6,91.72,91.58,91.67,28200.0,77.9632,78.0654,77.9462,78.0228,28200.0
2012-10-19 15:00:00,91.68,91.69,91.57,91.61,28100.0,78.0313,78.0398,77.9377,77.9718,28100.0
2012-10-19 15:05:00,91.61,91.63,91.54,91.55,27600.0,77.9718,77.9888,77.9122,77.9207,27600.0
2012-10-19 15:10:00,91.53,91.61,91.51,91.57,18900.0,77.9037,77.9718,77.8866,77.9377,18900.0
2012-10-19 15:15:00,91.56,91.63,91.48,91.62,37500.0,77.9292,77.9888,77.8611,77.9803,37500.0
2012-10-19 15:20:00,91.63,91.86,91.63,91.84,72200.0,77.9888,78.1845,77.9888,78.1675,72200.0
2012-10-19 15:25:00,91.84,91.91,91.8,91.8,47000.0,78.1675,78.2271,78.1335,78.1335,47000.0
2012-10-19 15:30:00,91.8,91.86,91.72,91.86,53700.0,78.1335,78.1845,78.0654,78.1845,53700.0
2012-10-19 15:35:00,91.85,91.94,91.84,91.93,67600.0,78.176,78.2526,78.1675,78.2441,67600.0
2012-10-19 15:40:00,91.92,92.0,91.88,92.0,47600.0,78.2356,78.3037,78.2016,78.3037,47600.0
2012-10-19 15:45:00,92.0,92.14,92.0,92.11,84600.0,78.3037,78.4229,78.3037,78.3973,84600.0
2012-10-19 15:50:00,92.1,92.27,92.08,92.24,118200.0,78.3888,78.5335,78.3718,78.508,118200.0
2012-10-19 15:55:00,92.24,92.27,92.06,92.11,168400.0,78.508,78.5335,78.3548,78.3973,168400.0
2012-10-22 09:30:00,92.12,92.12,91.52,91.82,71000.0,78.4058,78.4058,77.8952,78.1505,71000.0
2012-10-22 09:35:00,91.84,91.97,91.66,91.68,38800.0,78.1675,78.2782,78.0143,78.0313,38800.0
2012-10-22 09:40:00,91.68,91.74,91.5,91.52,37600.0,78.0313,78.0824,77.8781,77.8952,37600.0
2012-10-22 09:45:00,91.52,91.64,91.41,91.47,53000.0,77.8952,77.9973,77.8015,77.8526,53000.0
2012-10-22 09:50:00,91.48,91.62,91.36,91.51,35800.0,77.8611,77.9803,77.759,77.8866,35800.0
2012-10-22 09:55:00,91.53,91.89,91.51,91.88,26200.0,77.9037,78.2101,77.8866,78.2016,26200.0
2012-10-22 10:00:00,91.89,92.08,91.83,92.08,28500.0,78.2101,78.3718,78.159,78.3718,28500.0
2012-10-22 10:05:00,92.09,92.25,92.06,92.23,29200.0,78.3803,78.5165,78.3548,78.4995,29200.0
2012-10-22 10:10:00,92.23,92.24,92.15,92.21,23000.0,78.4995,78.508,78.4314,78.4824,23000.0
2012-10-22 10:15:00,92.21,92.21,92.0,92.0,11000.0,78.4824,78.4824,78.3037,78.3037,11000.0
2012-10-22 10:20:00,91.98,92.08,91.95,92.08,15300.0,78.2867,78.3718,78.2611,78.3718,15300.0
2012-10-22 10:25:00,92.08,92.1,91.97,92.08,17600.0,78.3718,78.3888,78.2782,78.3718,17600.0
2012-10-22 10:30:00,92.06,92.09,91.96,92.0,12600.0,78.3548,78.3803,78.2697,78.3037,12600.0
2012-10-22 10:35:00,92.06,92.1,91.92,91.96,43900.0,78.3548,78.3888,78.2356,78.2697,43900.0
2012-10-22 10:40:00,91.97,91.99,91.88,91.92,23700.0,78.2782,78.2952,78.2016,78.2356,23700.0
2012-10-22 10:45:00,91.93,92.06,91.89,92.04,28300.0,78.2441,78.3548,78.2101,78.3377,28300.0
2012-10-22 10:50:00,92.03,92.14,92.01,92.04,9000.0,78.3292,78.4229,78.3122,78.3377,9000.0
2012-10-22 10:55:00,92.02,92.08,91.98,92.04,24600.0,78.3207,78.3718,78.2867,78.3377,24600.0
2012-10-22 11:00:00,92.04,92.1,92.03,92.1,15800.0,78.3377,78.3888,78.3292,78.3888,15800.0
2012-10-22 11:05:00,92.12,92.12,91.98,91.99,7300.0,78.4058,78.4058,78.2867,78.2952,7300.0
2012-10-22 11:10:00,92.0,92.03,91.89,91.9,9800.0,78.3037,78.3292,78.2101,78.2186,9800.0
2012-10-22 11:15:00,91.9,91.9,91.51,91.51,20900.0,78.2186,78.2186,77.8866,77.8866,20900.0
2012-10-22 11:20:00,91.51,91.55,91.4,91.48,20100.0,77.8866,77.9207,77.793,77.8611,20100.0
2012-10-22 11:25:00,91.47,91.55,91.44,91.5,11600.0,77.8526,77.9207,77.8271,77.8781,11600.0
2012-10-22 11:30:00,91.51,91.58,91.5,91.53,6900.0,77.8866,77.9462,77.8781,77.9037,6900.0
2012-10-22 11:35:00,91.52,91.6,91.48,91.51,6200.0,77.8952,77.9632,77.8611,77.8866,6200.0
2012-10-22 11:40:00,91.53,91.77,91.53,91.69,8100.0,77.9037,78.1079,77.9037,78.0398,8100.0
2012-10-22 11:45:00,91.73,91.85,91.7,91.78,13800.0,78.0739,78.176,78.0484,78.1164,13800.0
2012-10-22 11:50:00,91.79,91.87,91.74,91.82,5800.0,78.125,78.1931,78.0824,78.1505,5800.0
2012-10-22 11:55:00,91.78,91.78,91.73,91.76,5100.0,78.1164,78.1164,78.0739,78.0994,5100.0
2012-10-22 12:00:00,91.74,91.76,91.59,91.59,7200.0,78.0824,78.0994,77.9547,77.9547,7200.0
2012-10-22 12:05:00,91.57,91.7,91.53,91.65,12000.0,77.9377,78.0484,77.9037,78.0058,12000.0
2012-10-22 12:10:00,91.65,91.65,91.59,91.62,6900.0,78.0058,78.0058,77.9547,77.9803,6900.0
2012-10-22 12:15:00,91.61,91.61,91.52,91.52,7600.0,77.9718,77.9718,77.8952,77.8952,7600.0
2012-10-22 12:20:00,91.52,91.6,91.51,91.58,9100.0,77.8952,77.9632,77.8866,77.9462,9100.0
2012-10-22 12:25:00,91.58,91.59,91.45,91.48,6300.0,77.9462,77.9547,77.8356,77.8611,6300.0
2012-10-22 12:30:00,91.48,91.52,91.35,91.35,19800.0,77.8611,77.8952,77.7505,77.7505,19800.0
2012-10-22 12:35:00,91.34,91.38,91.27,91.35,17200.0,77.742,77.776,77.6824,77.7505,17200.0
2012-10-22 12:40:00,91.36,91.39,91.35,91.36,4400.0,77.759,77.7845,77.7505,77.759,4400.0
2012-10-22 12:45:00,91.36,91.44,91.36,91.44,6400.0,77.759,77.8271,77.759,77.8271,6400.0
2012-10-22 12:50:00,91.43,91.43,91.3,91.33,6900.0,77.8186,77.8186,77.7079,77.7334,6900.0
2012-10-22 12:55:00,91.32,91.4,91.31,91.32,7300.0,77.7249,77.793,77.7164,77.7249,7300.0
2012-10-22 13:00:00,91.32,91.44,91.32,91.42,7100.0,77.7249,77.8271,77.7249,77.81,7100.0
2012-10-22 13:05:00,91.41,91.41,91.3,91.34,11900.0,77.8015,77.8015,77.7079,77.742,11900.0
2012-10-22 13:10:00,91.32,91.35,91.11,91.2,24500.0,77.7249,77.7505,77.5462,77.6228,24500.0
2012-10-22 13:15:00,91.2,91.25,91.16,91.16,9900.0,77.6228,77.6654,77.5887,77.5887,9900.0
2012-10-22 13:20:00,91.13,91.22,91.05,91.18,14900.0,77.5632,77.6398,77.4951,77.6058,14900.0
2012-10-22 13:25:00,91.18,91.2,91.04,91.11,12400.0,77.6058,77.6228,77.4866,77.5462,12400.0
2012-10-22 13:30:00,91.11,91.18,91.06,91.11,21100.0,77.5462,77.6058,77.5036,77.5462,21100.0
2012-10-22 13:35:00,91.1,91.16,91.07,91.11,6500.0,77.5377,77.5887,77.5121,77.5462,6500.0
2012-10-22 13:40:00,91.08,91.11,90.86,90.98,30600.0,77.5207,77.5462,77.3334,77.4355,30600.0
2012-10-22 13:45:00,90.98,91.1,90.88,91.09,17700.0,77.4355,77.5377,77.3504,77.5292,17700.0
2012-10-22 13:50:00,91.06,91.11,90.99,91.07,11600.0,77.5036,77.5462,77.4441,77.5121,11600.0
2012-10-22 13:55:00,91.07,91.07,91.0,91.04,19500.0,77.5121,77.5121,77.4526,77.4866,19500.0
2012-10-22 14:00:00,91.04,91.15,91.01,91.11,10500.0,77.4866,77.5802,77.4611,77.5462,10500.0
2012-10-22 14:05:00,91.09,91.1,90.98,91.01,12000.0,77.5292,77.5377,77.4355,77.4611,12000.0
2012-10-22 14:10:00,91.01,91.03,90.92,91.03,9800.0,77.4611,77.4781,77.3845,77.4781,9800.0
2012-10-22 14:15:00,91.03,91.19,91.03,91.16,12500.0,77.4781,77.6143,77.4781,77.5887,12500.0
2012-10-22 14:20:00,91.15,91.18,91.08,91.09,13200.0,77.5802,77.6058,77.5207,77.5292,13200.0
2012-10-22 14:25:00,91.1,91.12,90.99,91.05,11600.0,77.5377,77.5547,77.4441,77.4951,11600.0
2012-10-22 14:30:00,91.06,91.13,91.02,91.09,18700.0,77.5036,77.5632,77.4696,77.5292,18700.0
2012-10-22 14:35:00,91.09,91.1,90.96,90.99,11300.0,77.5292,77.5377,77.4185,77.4441,11300.0
2012-10-22 14:40:00,91.0,91.1,90.98,91.06,13000.0,77.4526,77.5377,77.4355,77.5036,13000.0
2012-10-22 14:45:00,91.05,91.09,91.01,91.04,13100.0,77.4951,77.5292,77.4611,77.4866,13100.0
2012-10-22 14:50:00,91.04,91.07,90.99,91.03,10700.0,77.4866,77.5121,77.4441,77.4781,10700.0
2012-10-22 14:55:00,91.01,91.04,90.99,91.03,11600.0,77.4611,77.4866,77.4441,77.4781,11600.0
2012-10-22 15:00:00,91.03,91.05,90.9,90.99,23600.0,77.4781,77.4951,77.3675,77.4441,23600.0
2012-10-22 15:05:00,90.97,90.99,90.88,90.93,12100.0,77.427,77.4441,77.3504,77.393,12100.0
2012-10-22 15:10:00,90.94,91.17,90.94,91.13,24500.0,77.4015,77.5973,77.4015,77.5632,24500.0
2012-10-22 15:15:00,91.13,91.18,91.06,91.14,10000.0,77.5632,77.6058,77.5036,77.5717,10000.0
2012-10-22 15:20:00,91.15,91.17,91.04,91.13,16400.0,77.5802,77.5973,77.4866,77.5632,16400.0
2012-10-22 15:25:00,91.15,91.22,91.13,91.22,9900.0,77.5802,77.6398,77.5632,77.6398,9900.0
2012-10-22 15:30:00,91.21,91.23,91.1,91.2,22700.0,77.6313,77.6483,77.5377,77.6228,22700.0
2012-10-22 15:35:00,91.19,91.29,91.17,91.23,24400.0,77.6143,77.6994,77.5973,77.6483,24400.0
2012-10-22 15:40:00,91.22,91.25,91.07,91.16,30600.0,77.6398,77.6654,77.5121,77.5887,30600.0
2012-10-22 15:45:00,91.16,91.25,91.09,91.22,26300.0,77.5887,77.6654,77.5292,77.6398,26300.0
2012-10-22 15:50:00,91.22,91.27,91.21,91.26,46000.0,77.6398,77.6824,77.6313,77.6739,46000.0
2012-10-22 15:55:00,91.25,91.48,91.24,91.48,167900.0,77.6654,77.8611,77.6568,77.8611,167900.0
2012-10-23 09:30:00,91.55,91.91,91.02,91.52,77100.0,77.9207,78.2271,77.4696,77.8952,77100.0
2012-10-23 09:35:00,91.45,91.72,91.18,91.63,102500.0,77.8356,78.0654,77.6058,77.9888,102500.0
2012-10-23 09:40:00,91.62,91.83,91.58,91.62,73500.0,77.9803,78.159,77.9462,77.9803,73500.0
2012-10-23 09:45:00,91.63,91.68,91.38,91.65,39900.0,77.9888,78.0313,77.776,78.0058,39900.0
2012-10-23 09:50:00,91.72,91.74,91.59,91.71,30300.0,78.0654,78.0824,77.9547,78.0569,30300.0
2012-10-23 09:55:00,91.71,91.81,91.51,91.81,45100.0,78.0569,78.142,77.8866,78.142,45100.0
2012-10-23 10:00:00,91.81,92.07,91.76,91.97,61400.0,78.142,78.3633,78.0994,78.2782,61400.0
2012-10-23 10:05:00,92.0,92.02,91.83,91.84,37800.0,78.3037,78.3207,78.159,78.1675,37800.0
2012-10-23 10:10:00,91.83,91.83,91.53,91.62,37300.0,78.159,78.159,77.9037,77.9803,37300.0
2012-10-23 10:15:00,91.62,91.64,91.39,91.46,45300.0,77.9803,77.9973,77.7845,77.8441,45300.0
2012-10-23 10:20:00,91.46,91.58,91.43,91.46,33000.0,77.8441,77.9462,77.8186,77.8441,33000.0
2012-10-23 10:25:00,91.47,91.47,91.33,91.35,35000.0,77.8526,77.8526,77.7334,77.7505,35000.0
2012-10-23 10:30:00,91.34,91.35,91.13,91.23,26100.0,77.742,77.7505,77.5632,77.6483,26100.0
2012-10-23 10:35:00,91.22,91.28,91.04,91.11,58900.0,77.6398,77.6909,77.4866,77.5462,58900.0
2012-10-23 10:40:00,91.11,91.38,91.11,91.36,44600.0,77.5462,77.776,77.5462,77.759,44600.0
2012-10-23 10:45:00,91.38,91.46,91.35,91.46,25500.0,77.776,77.8441,77.7505,77.8441,25500.0
2012-10-23 10:50:00,91.45,91.52,91.36,91.49,29300.0,77.8356,77.8952,77.759,77.8696,29300.0
2012-10-23 10:55:00,91.49,91.53,91.43,91.49,36400.0,77.8696,77.9037,77.8186,77.8696,36400.0
2012-10-23 11:00:00,91.48,91.52,91.38,91.44,35200.0,77.8611,77.8952,77.776,77.8271,35200.0
2012-10-23 11:05:00,91.43,91.55,91.39,91.49,29700.0,77.8186,77.9207,77.7845,77.8696,29700.0
2012-10-23 11:10:00,91.5,91.56,91.49,91.54,19400.0,77.8781,77.9292,77.8696,77.9122,19400.0
2012-10-23 11:15:00,91.51,91.56,91.47,91.56,18600.0,77.8866,77.9292,77.8526,77.9292,18600.0
2012-10-23 11:20:00,91.56,91.56,91.4,91.46,23800.0,77.9292,77.9292,77.793,77.8441,23800.0
2012-10-23 11:25:00,91.48,91.57,91.41,91.45,19600.0,77.8611,77.9377,77.8015,77.8356,19600.0
2012-10-23 11:30:00,91.44,91.48,91.38,91.4,21400.0,77.8271,77.8611,77.776,77.793,21400.0
2012-10-23 11:35:00,91.4,91.43,91.32,91.34,46400.0,77.793,77.8186,77.7249,77.742,46400.0
2012-10-23 11:40:00,91.35,91.35,91.24,91.26,16600.0,77.7505,77.7505,77.6568,77.6739,16600.0
2012-10-23 11:45:00,91.27,91.45,91.22,91.41,24500.0,77.6824,77.8356,77.6398,77.8015,24500.0
2012-10-23 11:50:00,91.42,91.47,91.37,91.38,14900.0,77.81,77.8526,77.7675,77.776,14900.0
2012-10-23 11:55:00,91.39,91.48,91.36,91.4,16800.0,77.7845,77.8611,77.759,77.793,16800.0
2012-10-23 12:00:00,91.41,91.46,91.34,91.38,13300.0,77.8015,77.8441,77.742,77.776,13300.0
2012-10-23 12:05:00,91.37,91.38,91.32,91.37,11500.0,77.7675,77.776,77.7249,77.7675,11500.0
2012-10-23 12:10:00,91.39,91.48,91.36,91.43,11900.0,77.7845,77.8611,77.759,77.8186,11900.0
2012-10-23 12:15:00,91.45,91.53,91.44,91.51,11200.0,77.8356,77.9037,77.8271,77.8866,11200.0
2012-10-23 12:20:00,91.51,91.51,91.43,91.44,13200.0,77.8866,77.8866,77.8186,77.8271,13200.0
2012-10-23 12:25:00,91.45,91.54,91.44,91.53,17700.0,77.8356,77.9122,77.8271,77.9037,17700.0
2012-10-23 12:30:00,91.52,91.58,91.5,91.55,11900.0,77.8952,77.9462,77.8781,77.9207,11900.0
2012-10-23 12:35:00,91.56,91.66,91.47,91.49,19400.0,77.9292,78.0143,77.8526,77.8696,19400.0
2012-10-23 12:40:00,91.49,91.62,91.47,91.59,12500.0,77.8696,77.9803,77.8526,77.9547,12500.0
2012-10-23 12:45:00,91.59,91.63,91.55,91.63,13600.0,77.9547,77.9888,77.9207,77.9888,13600.0
2012-10-23 12:50:00,91.63,91.63,91.51,91.6,15800.0,77.9888,77.9888,77.8866,77.9632,15800.0
2012-10-23 12:55:00,91.61,91.69,91.61,91.66,21900.0,77.9718,78.0398,77.9718,78.0143,21900.0
2012-10-23 13:00:00,91.67,91.73,91.63,91.7,27400.0,78.0228,78.0739,77.9888,78.0484,27400.0
2012-10-23 13:05:00,91.7,91.72,91.64,91.67,10400.0,78.0484,78.0654,77.9973,78.0228,10400.0
2012-10-23 13:10:00,91.67,91.72,91.63,91.65,9700.0,78.0228,78.0654,77.9888,78.0058,9700.0
2012-10-23 13:15:00,91.67,91.8,91.52,91.55,24900.0,78.0228,78.1335,77.8952,77.9207,24900.0
2012-10-23 13:20:00,91.57,91.66,91.56,91.59,10700.0,77.9377,78.0143,77.9292,77.9547,10700.0
2012-10-23 13:25:00,91.59,91.65,91.57,91.57,11800.0,77.9547,78.0058,77.9377,77.9377,11800.0
2012-10-23 13:30:00,91.58,91.79,91.58,91.75,17100.0,77.9462,78.125,77.9462,78.0909,17100.0
2012-10-23 13:35:00,91.77,91.77,91.6,91.62,32900.0,78.1079,78.1079,77.9632,77.9803,32900.0
2012-10-23 13:40:00,91.63,91.71,91.61,91.66,14000.0,77.9888,78.0569,77.9718,78.0143,14000.0
2012-10-23 13:45:00,91.67,91.69,91.59,91.69,9300.0,78.0228,78.0398,77.9547,78.0398,9300.0
2012-10-23 13:50:00,91.68,91.72,91.66,91.72,11800.0,78.0313,78.0654,78.0143,78.0654,11800.0
2012-10-23 13:55:00,91.71,91.79,91.63,91.76,17000.0,78.0569,78.125,77.9888,78.0994,17000.0
2012-10-23 14:00:00,91.77,91.97,91.76,91.92,36300.0,78.1079,78.2782,78.0994,78.2356,36300.0
2012-10-23 14:05:00,91.93,91.93,91.77,91.89,21300.0,78.2441,78.2441,78.1079,78.2101,21300.0
2012-10-23 14:10:00,91.88,91.97,91.82,91.86,22700.0,78.2016,78.2782,78.1505,78.1845,22700.0
2012-10-23 14:15:00,91.87,91.95,91.83,91.91,15100.0,78.1931,78.2611,78.159,78.2271,15100.0
2012-10-23 14:20:00,91.91,91.94,91.81,91.94,15800.0,78.2271,78.2526,78.142,78.2526,15800.0
2012-10-23 14:25:00,91.92,91.95,91.8,91.86,11700.0,78.2356,78.2611,78.1335,78.1845,11700.0
2012-10-23 14:30:00,91.82,91.85,91.75,91.81,20100.0,78.1505,78.176,78.0909,78.142,20100.0
2012-10-23 14:35:00,91.82,91.97,91.79,91.89,9600.0,78.1505,78.2782,78.125,78.2101,9600.0
2012-10-23 14:40:00,91.91,92.0,91.88,91.97,16200.0,78.2271,78.3037,78.2016,78.2782,16200.0
2012-10-23 14:45:00,91.99,92.09,91.97,92.05,25400.0,78.2952,78.3803,78.2782,78.3463,25400.0
2012-10-23 14:50:00,92.03,92.03,91.84,91.89,17300.0,78.3292,78.3292,78.1675,78.2101,17300.0
2012-10-23 14:55:00,91.89,92.0,91.89,92.0,12700.0,78.2101,78.3037,78.2101,78.3037,12700.0
2012-10-23 15:00:00,91.98,92.1,91.98,92.0,15300.0,78.2867,78.3888,78.2867,78.3037,15300.0
2012-10-23 15:05:00,92.0,92.01,91.92,91.97,14900.0,78.3037,78.3122,78.2356,78.2782,14900.0
2012-10-23 15:10:00,91.96,92.0,91.83,91.85,23200.0,78.2697,78.3037,78.159,78.176,23200.0
2012-10-23 15:15:00,91.85,91.96,91.84,91.95,23500.0,78.176,78.2697,78.1675,78.2611,23500.0
2012-10-23 15:20:00,91.94,92.02,91.89,91.96,20000.0,78.2526,78.3207,78.2101,78.2697,20000.0
2012-10-23 15:25:00,91.96,91.97,91.86,91.88,14200.0,78.2697,78.2782,78.1845,78.2016,14200.0
2012-10-23 15:30:00,91.86,91.91,91.73,91.78,18800.0,78.1845,78.2271,78.0739,78.1164,18800.0
2012-10-23 15:35:00,91.78,91.83,91.66,91.72,21200.0,78.1164,78.159,78.0143,78.0654,21200.0
2012-10-23 15:40:00,91.73,91.75,91.66,91.66,20900.0,78.0739,78.0909,78.0143,78.0143,20900.0
2012-10-23 15:45:00,91.66,91.82,91.66,91.79,33000.0,78.0143,78.1505,78.0143,78.125,33000.0
2012-10-23 15:50:00,91.78,91.9,91.77,91.83,50500.0,78.1164,78.2186,78.1079,78.159,50500.0
2012-10-23 15:55:00,91.84,91.91,91.78,91.78,77400.0,78.1675,78.2271,78.1164,78.1164,77400.0
2012-10-24 09:30:00,92.11,92.11,91.81,91.84,42800.0,78.3973,78.3973,78.142,78.1675,42800.0
2012-10-24 09:35:00,91.84,91.92,91.5,91.69,29900.0,78.1675,78.2356,77.8781,78.0398,29900.0
2012-10-24 09:40:00,91.64,91.68,91.42,91.62,15600.0,77.9973,78.0313,77.81,77.9803,15600.0
2012-10-24 09:45:00,91.6,91.65,91.49,91.58,26200.0,77.9632,78.0058,77.8696,77.9462,26200.0
2012-10-24 09:50:00,91.58,91.67,91.48,91.54,39600.0,77.9462,78.0228,77.8611,77.9122,39600.0
2012-10-24 09:55:00,91.56,91.62,91.49,91.54,18500.0,77.9292,77.9803,77.8696,77.9122,18500.0
2012-10-24 10:00:00,91.52,91.58,91.35,91.41,36400.0,77.8952,77.9462,77.7505,77.8015,36400.0
2012-10-24 10:05:00,91.4,91.45,91.33,91.44,23600.0,77.793,77.8356,77.7334,77.8271,23600.0
2012-10-24 10:10:00,91.4,91.62,91.33,91.51,34500.0,77.793,77.9803,77.7334,77.8866,34500.0
2012-10-24 10:15:00,91.48,91.58,91.44,91.49,30700.0,77.8611,77.9462,77.8271,77.8696,30700.0
2012-10-24 10:20:00,91.47,91.54,91.44,91.46,16500.0,77.8526,77.9122,77.8271,77.8441,16500.0
2012-10-24 10:25:00,91.47,91.62,91.46,91.46,11900.0,77.8526,77.9803,77.8441,77.8441,11900.0
2012-10-24 10:30:00,91.45,91.63,91.38,91.61,20900.0,77.8356,77.9888,77.776,77.9718,20900.0
2012-10-24 10:35:00,91.61,91.66,91.43,91.52,15800.0,77.9718,78.0143,77.8186,77.8952,15800.0
2012-10-24 10:40:00,91.52,91.63,91.49,91.6,9400.0,77.8952,77.9888,77.8696,77.9632,9400.0
2012-10-24 10:45:00,91.62,91.68,91.59,91.59,7900.0,77.9803,78.0313,77.9547,77.9547,7900.0
2012-10-24 10:50:00,91.59,91.62,91.54,91.57,10100.0,77.9547,77.9803,77.9122,77.9377,10100.0
2012-10-24 10:55:00,91.56,91.63,91.55,91.6,9100.0,77.9292,77.9888,77.9207,77.9632,9100.0
2012-10-24 11:00:00,91.6,91.81,91.6,91.76,13800.0,77.9632,78.142,77.9632,78.0994,13800.0
2012-10-24 11:05:00,91.78,91.81,91.62,91.74,19500.0,78.1164,78.142,77.9803,78.0824,19500.0
2012-10-24 11:10:00,91.72,91.8,91.68,91.68,12100.0,78.0654,78.1335,78.0313,78.0313,12100.0
2012-10-24 11:15:00,91.69,91.79,91.67,91.67,12400.0,78.0398,78.125,78.0228,78.0228,12400.0
2012-10-24 11:20:00,91.7,91.72,91.66,91.66,8200.0,78.0484,78.0654,78.0143,78.0143,8200.0
2012-10-24 11:25:00,91.67,91.67,91.57,91.61,7500.0,78.0228,78.0228,77.9377,77.9718,7500.0
2012-10-24 11:30:00,91.63,91.65,91.62,91.62,5700.0,77.9888,78.0058,77.9803,77.9803,5700.0
2012-10-24 11:35:00,91.64,91.64,91.55,91.58,7600.0,77.9973,77.9973,77.9207,77.9462,7600.0
2012-10-24 11:40:00,91.55,91.65,91.54,91.62,15700.0,77.9207,78.0058,77.9122,77.9803,15700.0
2012-10-24 11:45:00,91.63,91.63,91.41,91.41,15800.0,77.9888,77.9888,77.8015,77.8015,15800.0
2012-10-24 11:50:00,91.43,91.47,91.4,91.41,7900.0,77.8186,77.8526,77.793,77.8015,7900.0
2012-10-24 11:55:00,91.43,91.45,91.38,91.43,5600.0,77.8186,77.8356,77.776,77.8186,5600.0
2012-10-24 12:00:00,91.43,91.59,91.43,91.52,10400.0,77.8186,77.9547,77.8186,77.8952,10400.0
2012-10-24 12:05:00,91.51,91.52,91.44,91.47,6500.0,77.8866,77.8952,77.8271,77.8526,6500.0
2012-10-24 12:10:00,91.48,91.56,91.47,91.54,9800.0,77.8611,77.9292,77.8526,77.9122,9800.0
2012-10-24 12:15:00,91.56,91.56,91.46,91.47,8900.0,77.9292,77.9292,77.8441,77.8526,8900.0
2012-10-24 12:20:00,91.48,91.51,91.43,91.51,11600.0,77.8611,77.8866,77.8186,77.8866,11600.0
2012-10-24 12:25:00,91.48,91.51,91.41,91.43,22100.0,77.8611,77.8866,77.8015,77.8186,22100.0
2012-10-24 12:30:00,91.41,91.58,91.41,91.57,9200.0,77.8015,77.9462,77.8015,77.9377,9200.0
2012-10-24 12:35:00,91.56,91.61,91.51,91.51,6600.0,77.9292,77.9718,77.8866,77.8866,6600.0
2012-10-24 12:40:00,91.51,91.61,91.51,91.6,7100.0,77.8866,77.9718,77.8866,77.9632,7100.0
2012-10-24 12:45:00,91.61,91.62,91.58,91.61,7400.0,77.9718,77.9803,77.9462,77.9718,7400.0
2012-10-24 12:50:00,91.62,91.66,91.62,91.64,6300.0,77.9803,78.0143,77.9803,77.9973,6300.0
2012-10-24 12:55:00,91.64,91.68,91.61,91.68,10400.0,77.9973,78.0313,77.9718,78.0313,10400.0
2012-10-24 13:00:00,91.68,91.72,91.66,91.67,6100.0,78.0313,78.0654,78.0143,78.0228,6100.0
2012-10-24 13:05:00,91.67,91.67,91.65,91.67,1700.0,78.0228,78.0228,78.0058,78.0228,1700.0
2012-10-24 13:10:00,91.67,91.68,91.54,91.54,6100.0,78.0228,78.0313,77.9122,77.9122,6100.0
2012-10-24 13:15:00,91.53,91.55,91.53,91.55,4800.0,77.9037,77.9207,77.9037,77.9207,4800.0
2012-10-24 13:20:00,91.56,91.58,91.56,91.58,3600.0,77.9292,77.9462,77.9292,77.9462,3600.0
2012-10-24 13:25:00,91.57,91.63,91.55,91.59,9600.0,77.9377,77.9888,77.9207,77.9547,9600.0
2012-10-24 13:30:00,91.57,91.6,91.47,91.47,10200.0,77.9377,77.9632,77.8526,77.8526,10200.0
2012-10-24 13:35:00,91.47,91.48,91.44,91.46,5300.0,77.8526,77.8611,77.8271,77.8441,5300.0
2012-10-24 13:40:00,91.48,91.51,91.43,91.45,7100.0,77.8611,77.8866,77.8186,77.8356,7100.0
2012-10-24 13:45:00,91.45,91.45,91.38,91.38,8400.0,77.8356,77.8356,77.776,77.776,8400.0
2012-10-24 13:50:00,91.37,91.37,91.28,91.28,9700.0,77.7675,77.7675,77.6909,77.6909,9700.0
2012-10-24 13:55:00,91.28,91.32,91.21,91.21,16000.0,77.6909,77.7249,77.6313,77.6313,16000.0
2012-10-24 14:00:00,91.2,91.23,91.17,91.23,10500.0,77.6228,77.6483,77.5973,77.6483,10500.0
2012-10-24 14:05:00,91.23,91.26,91.22,91.26,9100.0,77.6483,77.6739,77.6398,77.6739,9100.0
2012-10-24 14:10:00,91.26,91.37,91.22,91.32,16800.0,77.6739,77.7675,77.6398,77.7249,16800.0
2012-10-24 14:15:00,91.36,91.36,90.79,91.09,51600.0,77.759,77.759,77.2738,77.5292,51600.0
2012-10-24 14:20:00,91.13,91.21,91.06,91.14,18100.0,77.5632,77.6313,77.5036,77.5717,18100.0
2012-10-24 14:25:00,91.15,91.39,91.15,91.35,12800.0,77.5802,77.7845,77.5802,77.7505,12800.0
2012-10-24 14:30:00,91.33,91.33,91.08,91.12,16100.0,77.7334,77.7334,77.5207,77.5547,16100.0
2012-10-24 14:35:00,91.14,91.23,91.09,91.11,8200.0,77.5717,77.6483,77.5292,77.5462,8200.0
2012-10-24 14:40:00,91.12,91.17,91.02,91.14,16500.0,77.5547,77.5973,77.4696,77.5717,16500.0
2012-10-24 14:45:00,91.15,91.17,91.05,91.11,15800.0,77.5802,77.5973,77.4951,77.5462,15800.0
2012-10-24 14:50:00,91.11,91.19,91.08,91.08,16200.0,77.5462,77.6143,77.5207,77.5207,16200.0
2012-10-24 14:55:00,91.08,91.17,90.99,91.04,18300.0,77.5207,77.5973,77.4441,77.4866,18300.0
2012-10-24 15:00:00,91.05,91.13,90.89,90.96,22600.0,77.4951,77.5632,77.3589,77.4185,22600.0
2012-10-24 15:05:00,90.96,90.96,90.81,90.91,26200.0,77.4185,77.4185,77.2909,77.376,26200.0
2012-10-24 15:10:00,90.92,90.94,90.77,90.83,32500.0,77.3845,77.4015,77.2568,77.3079,32500.0
2012-10-24 15:15:00,90.82,90.91,90.78,90.91,19800.0,77.2994,77.376,77.2653,77.376,19800.0
2012-10-24 15:20:00,90.9,90.9,90.77,90.88,26600.0,77.3675,77.3675,77.2568,77.3504,26600.0
2012-10-24 15:25:00,90.87,90.93,90.83,90.93,20400.0,77.3419,77.393,77.3079,77.393,20400.0
2012-10-24 15:30:00,90.93,90.98,90.89,90.95,15300.0,77.393,77.4355,77.3589,77.41,15300.0
2012-10-24 15:35:00,90.95,91.05,90.9,90.9,24400.0,77.41,77.4951,77.3675,77.3675,24400.0
2012-10-24 15:40:00,90.89,90.92,90.79,90.82,21400.0,77.3589,77.3845,77.2738,77.2994,21400.0
2012-10-24 15:45:00,90.82,90.86,90.74,90.74,29100.0,77.2994,77.3334,77.2313,77.2313,29100.0
2012-10-24 15:50:00,90.74,90.78,90.65,90.77,38900.0,77.2313,77.2653,77.1547,77.2568,38900.0
2012-10-24 15:55:00,90.77,90.85,90.74,90.84,91900.0,77.2568,77.3249,77.2313,77.3164,91900.0
2012-10-25 09:30:00,91.18,91.72,91.13,91.54,25500.0,77.6058,78.0654,77.5632,77.9122,25500.0
2012-10-25 09:35:00,91.63,91.63,91.2,91.2,13500.0,77.9888,77.9888,77.6228,77.6228,13500.0
2012-10-25 09:40:00,91.19,91.42,91.16,91.39,8500.0,77.6143,77.81,77.5887,77.7845,8500.0
2012-10-25 09:45:00,91.4,91.4,91.18,91.24,8400.0,77.793,77.793,77.6058,77.6568,8400.0
2012-10-25 09:50:00,91.24,91.26,91.02,91.07,12900.0,77.6568,77.6739,77.4696,77.5121,12900.0
2012-10-25 09:55:00,91.06,91.12,90.93,91.01,27500.0,77.5036,77.5547,77.393,77.4611,27500.0
2012-10-25 10:00:00,90.93,90.93,90.73,90.87,15800.0,77.393,77.393,77.2228,77.3419,15800.0
2012-10-25 10:05:00,90.91,91.04,90.91,90.97,16200.0,77.376,77.4866,77.376,77.427,16200.0
2012-10-25 10:10:00,90.96,91.11,90.96,91.01,8200.0,77.4185,77.5462,77.4185,77.4611,8200.0
2012-10-25 10:15:00,91.01,91.03,90.92,91.03,9300.0,77.4611,77.4781,77.3845,77.4781,9300.0
2012-10-25 10:20:00,91.02,91.09,91.02,91.06,2900.0,77.4696,77.5292,77.4696,77.5036,2900.0
2012-10-25 10:25:00,91.05,91.05,90.8,90.89,7500.0,77.4951,77.4951,77.2823,77.3589,7500.0
2012-10-25 10:30:00,90.88,90.9,90.76,90.83,8200.0,77.3504,77.3675,77.2483,77.3079,8200.0
2012-10-25 10:35:00,90.82,90.83,90.71,90.71,6600.0,77.2994,77.3079,77.2057,77.2057,6600.0
2012-10-25 10:40:00,90.67,90.75,90.67,90.73,7200.0,77.1717,77.2398,77.1717,77.2228,7200.0
2012-10-25 10:45:00,90.72,90.72,90.56,90.59,14700.0,77.2143,77.2143,77.0781,77.1036,14700.0
2012-10-25 10:50:00,90.55,90.66,90.55,90.6,32200.0,77.0696,77.1632,77.0696,77.1121,32200.0
2012-10-25 10:55:00,90.6,90.79,90.58,90.79,17800.0,77.1121,77.2738,77.0951,77.2738,17800.0
2012-10-25 11:00:00,90.76,90.78,90.73,90.74,20000.0,77.2483,77.2653,77.2228,77.2313,20000.0
2012-10-25 11:05:00,90.72,90.77,90.68,90.73,28300.0,77.2143,77.2568,77.1802,77.2228,28300.0
2012-10-25 11:10:00,90.74,90.76,90.6,90.6,22300.0,77.2313,77.2483,77.1121,77.1121,22300.0
2012-10-25 11:15:00,90.6,90.6,90.5,90.55,23100.0,77.1121,77.1121,77.027,77.0696,23100.0
2012-10-25 11:20:00,90.57,90.57,90.33,90.36,24000.0,77.0866,77.0866,76.8823,76.9078,24000.0
2012-10-25 11:25:00,90.37,90.4,90.22,90.33,24200.0,76.9164,76.9419,76.7887,76.8823,24200.0
2012-10-25 11:30:00,90.33,90.47,90.33,90.38,14800.0,76.8823,77.0015,76.8823,76.9249,14800.0
2012-10-25 11:35:00,90.36,90.38,90.07,90.13,55500.0,76.9078,76.9249,76.661,76.7121,55500.0
2012-10-25 11:40:00,90.1,90.25,90.1,90.22,14000.0,76.6866,76.8142,76.6866,76.7887,14000.0
2012-10-25 11:45:00,90.24,90.3,90.18,90.25,18600.0,76.8057,76.8568,76.7546,76.8142,18600.0
2012-10-25 11:50:00,90.23,90.3,90.08,90.24,22000.0,76.7972,76.8568,76.6695,76.8057,22000.0
2012-10-25 11:55:00,90.25,90.35,90.24,90.31,10600.0,76.8142,76.8993,76.8057,76.8653,10600.0
2012-10-25 12:00:00,90.3,90.38,90.28,90.31,12900.0,76.8568,76.9249,76.8398,76.8653,12900.0
2012-10-25 12:05:00,90.32,90.37,90.24,90.37,6500.0,76.8738,76.9164,76.8057,76.9164,6500.0
2012-10-25 12:10:00,90.38,90.39,90.35,90.37,3900.0,76.9249,76.9334,76.8993,76.9164,3900.0
2012-10-25 12:15:00,90.37,90.37,90.31,90.35,26400.0,76.9164,76.9164,76.8653,76.8993,26400.0
2012-10-25 12:20:00,90.35,90.45,90.35,90.42,8800.0,76.8993,76.9844,76.8993,76.9589,8800.0
2012-10-25 12:25:00,90.41,90.5,90.4,90.45,5000.0,76.9504,77.027,76.9419,76.9844,5000.0
2012-10-25 12:30:00,90.47,90.49,90.35,90.42,6000.0,77.0015,77.0185,76.8993,76.9589,6000.0
2012-10-25 12:35:00,90.44,90.51,90.42,90.47,5900.0,76.9759,77.0355,76.9589,77.0015,5900.0
2012-10-25 12:40:00,90.49,90.51,90.39,90.41,5100.0,77.0185,77.0355,76.9334,76.9504,5100.0
2012-10-25 12:45:00,90.41,90.57,90.39,90.52,14000.0,76.9504,77.0866,76.9334,77.044,14000.0
2012-10-25 12:50:00,90.56,90.59,90.44,90.44,6700.0,77.0781,77.1036,76.9759,76.9759,6700.0
2012-10-25 12:55:00,90.47,90.57,90.47,90.54,23500.0,77.0015,77.0866,77.0015,77.0611,23500.0
2012-10-25 13:00:00,90.56,90.64,90.55,90.64,10700.0,77.0781,77.1462,77.0696,77.1462,10700.0
2012-10-25 13:05:00,90.62,90.66,90.55,90.58,8200.0,77.1291,77.1632,77.0696,77.0951,8200.0
2012-10-25 13:10:00,90.58,90.58,90.54,90.56,6600.0,77.0951,77.0951,77.0611,77.0781,6600.0
2012-10-25 13:15:00,90.58,90.58,90.45,90.47,14200.0,77.0951,77.0951,76.9844,77.0015,14200.0
2012-10-25 13:20:00,90.47,90.58,90.46,90.58,15700.0,77.0015,77.0951,76.993,77.0951,15700.0
2012-10-25 13:25:00,90.57,90.69,90.55,90.66,8500.0,77.0866,77.1887,77.0696,77.1632,8500.0
2012-10-25 13:30:00,90.67,90.69,90.56,90.56,7300.0,77.1717,77.1887,77.0781,77.0781,7300.0
2012-10-25 13:35:00,90.56,90.68,90.56,90.66,4600.0,77.0781,77.1802,77.0781,77.1632,4600.0
2012-10-25 13:40:00,90.65,90.74,90.63,90.73,7200.0,77.1547,77.2313,77.1377,77.2228,7200.0
2012-10-25 13:45:00,90.72,90.9,90.71,90.89,13800.0,77.2143,77.3675,77.2057,77.3589,13800.0
2012-10-25 13:50:00,90.89,90.9,90.83,90.88,14300.0,77.3589,77.3675,77.3079,77.3504,14300.0
2012-10-25 13:55:00,90.89,90.94,90.83,90.91,15700.0,77.3589,77.4015,77.3079,77.376,15700.0
2012-10-25 14:00:00,90.91,90.95,90.78,90.87,14500.0,77.376,77.41,77.2653,77.3419,14500.0
2012-10-25 14:05:00,90.86,90.94,90.84,90.9,11500.0,77.3334,77.4015,77.3164,77.3675,11500.0
2012-10-25 14:10:00,90.9,90.93,90.87,90.88,10400.0,77.3675,77.393,77.3419,77.3504,10400.0
2012-10-25 14:15:00,90.9,90.91,90.78,90.89,12600.0,77.3675,77.376,77.2653,77.3589,12600.0
2012-10-25 14:20:00,90.88,90.89,90.79,90.81,13400.0,77.3504,77.3589,77.2738,77.2909,13400.0
2012-10-25 14:25:00,90.81,90.89,90.8,90.86,11300.0,77.2909,77.3589,77.2823,77.3334,11300.0
2012-10-25 14:30:00,90.84,91.0,90.84,90.95,12300.0,77.3164,77.4526,77.3164,77.41,12300.0
2012-10-25 14:35:00,90.95,91.05,90.95,91.03,11500.0,77.41,77.4951,77.41,77.4781,11500.0
2012-10-25 14:40:00,91.04,91.17,91.04,91.16,25500.0,77.4866,77.5973,77.4866,77.5887,25500.0
2012-10-25 14:45:00,91.15,91.15,91.02,91.03,13200.0,77.5802,77.5802,77.4696,77.4781,13200.0
2012-10-25 14:50:00,91.02,91.02,90.91,91.0,11300.0,77.4696,77.4696,77.376,77.4526,11300.0
2012-10-25 14:55:00,90.99,91.01,90.93,90.95,12500.0,77.4441,77.4611,77.393,77.41,12500.0
2012-10-25 15:00:00,90.95,91.03,90.95,91.01,15100.0,77.41,77.4781,77.41,77.4611,15100.0
2012-10-25 15:05:00,91.01,91.02,90.87,90.89,17800.0,77.4611,77.4696,77.3419,77.3589,17800.0
2012-10-25 15:10:00,90.91,91.01,90.91,91.01,18100.0,77.376,77.4611,77.376,77.4611,18100.0
2012-10-25 15:15:00,91.02,91.11,90.98,90.99,24700.0,77.4696,77.5462,77.4355,77.4441,24700.0
2012-10-25 15:20:00,90.99,91.01,90.93,90.98,21000.0,77.4441,77.4611,77.393,77.4355,21000.0
2012-10-25 15:25:00,90.99,91.06,90.91,91.03,19000.0,77.4441,77.5036,77.376,77.4781,19000.0
2012-10-25 15:30:00,91.03,91.05,90.9,91.01,27300.0,77.4781,77.4951,77.3675,77.4611,27300.0
2012-10-25 15:35:00,91.01,91.08,90.95,91.08,23200.0,77.4611,77.5207,77.41,77.5207,23200.0
2012-10-25 15:40:00,91.08,91.21,91.05,91.16,33900.0,77.5207,77.6313,77.4951,77.5887,33900.0
2012-10-25 15:45:00,91.18,91.2,90.94,90.95,46700.0,77.6058,77.6228,77.4015,77.41,46700.0
2012-10-25 15:50:00,90.95,91.18,90.95,91.18,44100.0,77.41,77.6058,77.41,77.6058,44100.0
2012-10-25 15:55:00,91.16,91.2,91.03,91.07,131100.0,77.5887,77.6228,77.4781,77.5121,131100.0
2012-10-26 09:30:00,90.79,91.41,90.79,91.39,34900.0,77.2738,77.8015,77.2738,77.7845,34900.0
2012-10-26 09:35:00,91.39,91.43,91.13,91.37,10000.0,77.7845,77.8186,77.5632,77.7675,10000.0
2012-10-26 09:40:00,91.4,91.56,91.31,91.31,5500.0,77.793,77.9292,77.7164,77.7164,5500.0
2012-10-26 09:45:00,91.33,91.41,91.3,91.37,36000.0,77.7334,77.8015,77.7079,77.7675,36000.0
2012-10-26 09:50:00,91.35,91.41,91.27,91.31,48000.0,77.7505,77.8015,77.6824,77.7164,48000.0
2012-10-26 09:55:00,91.27,91.31,91.0,91.0,7900.0,77.6824,77.7164,77.4526,77.4526,7900.0
2012-10-26 10:00:00,90.98,91.04,90.82,91.01,18800.0,77.4355,77.4866,77.2994,77.4611,18800.0
2012-10-26 10:05:00,91.0,91.03,90.86,90.9,6200.0,77.4526,77.4781,77.3334,77.3675,6200.0
2012-10-26 10:10:00,90.86,91.01,90.75,90.99,16600.0,77.3334,77.4611,77.2398,77.4441,16600.0
2012-10-26 10:15:00,90.96,91.02,90.86,90.87,10900.0,77.4185,77.4696,77.3334,77.3419,10900.0
2012-10-26 10:20:00,90.88,90.95,90.75,90.79,10100.0,77.3504,77.41,77.2398,77.2738,10100.0
2012-10-26 10:25:00,90.75,90.79,90.65,90.65,8400.0,77.2398,77.2738,77.1547,77.1547,8400.0
2012-10-26 10:30:00,90.64,90.72,90.6,90.66,10400.0,77.1462,77.2143,77.1121,77.1632,10400.0
2012-10-26 10:35:00,90.61,90.67,90.53,90.58,29600.0,77.1206,77.1717,77.0525,77.0951,29600.0
2012-10-26 10:40:00,90.58,90.62,90.52,90.57,8900.0,77.0951,77.1291,77.044,77.0866,8900.0
2012-10-26 10:45:00,90.54,90.57,90.39,90.47,10600.0,77.0611,77.0866,76.9334,77.0015,10600.0
2012-10-26 10:50:00,90.49,90.49,90.28,90.4,7100.0,77.0185,77.0185,76.8398,76.9419,7100.0
2012-10-26 10:55:00,90.4,90.51,90.37,90.42,11300.0,76.9419,77.0355,76.9164,76.9589,11300.0
2012-10-26 11:00:00,90.44,90.47,90.33,90.34,11100.0,76.9759,77.0015,76.8823,76.8908,11100.0
2012-10-26 11:05:00,90.34,90.51,90.34,90.44,10700.0,76.8908,77.0355,76.8908,76.9759,10700.0
2012-10-26 11:10:00,90.45,90.56,90.33,90.5,18900.0,76.9844,77.0781,76.8823,77.027,18900.0
2012-10-26 11:15:00,90.51,90.6,90.5,90.6,9400.0,77.0355,77.1121,77.027,77.1121,9400.0
2012-10-26 11:20:00,90.58,90.58,90.43,90.47,9300.0,77.0951,77.0951,76.9674,77.0015,9300.0
2012-10-26 11:25:00,90.47,90.6,90.47,90.59,18300.0,77.0015,77.1121,77.0015,77.1036,18300.0
2012-10-26 11:30:00,90.6,90.7,90.58,90.62,17000.0,77.1121,77.1972,77.0951,77.1291,17000.0
2012-10-26 11:35:00,90.62,90.64,90.5,90.6,9500.0,77.1291,77.1462,77.027,77.1121,9500.0
2012-10-26 11:40:00,90.6,90.6,90.45,90.49,4600.0,77.1121,77.1121,76.9844,77.0185,4600.0
2012-10-26 11:45:00,90.47,90.49,90.36,90.36,6200.0,77.0015,77.0185,76.9078,76.9078,6200.0
2012-10-26 11:50:00,90.35,90.39,90.28,90.29,10000.0,76.8993,76.9334,76.8398,76.8483,10000.0
2012-10-26 11:55:00,90.27,90.35,90.27,90.29,10400.0,76.8312,76.8993,76.8312,76.8483,10400.0
2012-10-26 12:00:00,90.28,90.29,90.17,90.24,15200.0,76.8398,76.8483,76.7461,76.8057,15200.0
2012-10-26 12:05:00,90.23,90.31,90.14,90.27,14400.0,76.7972,76.8653,76.7206,76.8312,14400.0
2012-10-26 12:10:00,90.31,90.36,90.3,90.31,5600.0,76.8653,76.9078,76.8568,76.8653,5600.0
2012-10-26 12:15:00,90.3,90.35,90.28,90.29,11600.0,76.8568,76.8993,76.8398,76.8483,11600.0
2012-10-26 12:20:00,90.28,90.39,90.26,90.37,6300.0,76.8398,76.9334,76.8227,76.9164,6300.0
2012-10-26 12:25:00,90.38,90.53,90.35,90.5,10800.0,76.9249,77.0525,76.8993,77.027,10800.0
2012-10-26 12:30:00,90.52,90.53,90.32,90.37,12800.0,77.044,77.0525,76.8738,76.9164,12800.0
2012-10-26 12:35:00,90.39,90.43,90.32,90.4,10900.0,76.9334,76.9674,76.8738,76.9419,10900.0
2012-10-26 12:40:00,90.39,90.49,90.38,90.44,14200.0,76.9334,77.0185,76.9249,76.9759,14200.0
2012-10-26 12:45:00,90.44,90.46,90.33,90.34,9600.0,76.9759,76.993,76.8823,76.8908,9600.0
2012-10-26 12:50:00,90.35,90.4,90.34,90.38,6500.0,76.8993,76.9419,76.8908,76.9249,6500.0
2012-10-26 12:55:00,90.38,90.54,90.38,90.52,9000.0,76.9249,77.0611,76.9249,77.044,9000.0
2012-10-26 13:00:00,90.52,90.58,90.46,90.53,12200.0,77.044,77.0951,76.993,77.0525,12200.0
2012-10-26 13:05:00,90.56,90.66,90.56,90.57,9500.0,77.0781,77.1632,77.0781,77.0866,9500.0
2012-10-26 13:10:00,90.57,90.66,90.57,90.62,5700.0,77.0866,77.1632,77.0866,77.1291,5700.0
2012-10-26 13:15:00,90.58,90.64,90.56,90.64,6600.0,77.0951,77.1462,77.0781,77.1462,6600.0
2012-10-26 13:20:00,90.62,90.62,90.51,90.55,7000.0,77.1291,77.1291,77.0355,77.0696,7000.0
2012-10-26 13:25:00,90.54,90.57,90.49,90.57,8800.0,77.0611,77.0866,77.0185,77.0866,8800.0
2012-10-26 13:30:00,90.57,90.77,90.53,90.71,10600.0,77.0866,77.2568,77.0525,77.2057,10600.0
2012-10-26 13:35:00,90.71,90.81,90.67,90.7,20900.0,77.2057,77.2909,77.1717,77.1972,20900.0
2012-10-26 13:40:00,90.71,90.73,90.65,90.73,23400.0,77.2057,77.2228,77.1547,77.2228,23400.0
2012-10-26 13:45:00,90.7,90.74,90.63,90.67,12100.0,77.1972,77.2313,77.1377,77.1717,12100.0
2012-10-26 13:50:00,90.7,90.74,90.66,90.74,4800.0,77.1972,77.2313,77.1632,77.2313,4800.0
2012-10-26 13:55:00,90.73,90.73,90.52,90.55,7800.0,77.2228,77.2228,77.044,77.0696,7800.0
2012-10-26 14:00:00,90.56,90.56,90.51,90.52,7100.0,77.0781,77.0781,77.0355,77.044,7100.0
2012-10-26 14:05:00,90.51,90.51,90.39,90.4,16700.0,77.0355,77.0355,76.9334,76.9419,16700.0
2012-10-26 14:10:00,90.41,90.41,90.31,90.37,15300.0,76.9504,76.9504,76.8653,76.9164,15300.0
2012-10-26 14:15:00,90.36,90.41,90.32,90.38,5300.0,76.9078,76.9504,76.8738,76.9249,5300.0
2012-10-26 14:20:00,90.37,90.38,90.33,90.36,11200.0,76.9164,76.9249,76.8823,76.9078,11200.0
2012-10-26 14:25:00,90.36,90.48,90.36,90.45,7800.0,76.9078,77.01,76.9078,76.9844,7800.0
2012-10-26 14:30:00,90.44,90.56,90.41,90.47,18800.0,76.9759,77.0781,76.9504,77.0015,18800.0
2012-10-26 14:35:00,90.46,90.48,90.32,90.36,23200.0,76.993,77.01,76.8738,76.9078,23200.0
2012-10-26 14:40:00,90.35,90.35,90.24,90.26,12600.0,76.8993,76.8993,76.8057,76.8227,12600.0
2012-10-26 14:45:00,90.28,90.29,90.2,90.22,22800.0,76.8398,76.8483,76.7717,76.7887,22800.0
2012-10-26 14:50:00,90.22,90.42,90.21,90.42,27600.0,76.7887,76.9589,76.7802,76.9589,27600.0
2012-10-26 14:55:00,90.43,90.56,90.4,90.56,20200.0,76.9674,77.0781,76.9419,77.0781,20200.0
2012-10-26 15:00:00,90.53,90.62,90.51,90.62,15800.0,77.0525,77.1291,77.0355,77.1291,15800.0
2012-10-26 15:05:00,90.62,90.7,90.55,90.7,24700.0,77.1291,77.1972,77.0696,77.1972,24700.0
2012-10-26 15:10:00,90.7,90.86,90.69,90.83,16500.0,77.1972,77.3334,77.1887,77.3079,16500.0
2012-10-26 15:15:00,90.81,90.83,90.69,90.75,30600.0,77.2909,77.3079,77.1887,77.2398,30600.0
2012-10-26 15:20:00,90.77,90.84,90.76,90.8,18700.0,77.2568,77.3164,77.2483,77.2823,18700.0
2012-10-26 15:25:00,90.82,90.9,90.78,90.89,12000.0,77.2994,77.3675,77.2653,77.3589,12000.0
2012-10-26 15:30:00,90.89,90.97,90.75,90.81,23000.0,77.3589,77.427,77.2398,77.2909,23000.0
2012-10-26 15:35:00,90.8,90.81,90.66,90.67,33000.0,77.2823,77.2909,77.1632,77.1717,33000.0
2012-10-26 15:40:00,90.65,90.85,90.64,90.78,22800.0,77.1547,77.3249,77.1462,77.2653,22800.0
2012-10-26 15:45:00,90.77,90.77,90.62,90.65,43100.0,77.2568,77.2568,77.1291,77.1547,43100.0
2012-10-26 15:50:00,90.65,90.76,90.64,90.76,52800.0,77.1547,77.2483,77.1462,77.2483,52800.0
2012-10-26 15:55:00,90.72,90.76,90.57,90.7,172800.0,77.2143,77.2483,77.0866,77.1972,172800.0
2012-10-31 09:30:00,90.94,91.23,90.62,90.98,34500.0,77.4015,77.6483,77.1291,77.4355,34500.0
2012-10-31 09:35:00,91.14,91.42,91.0,91.32,12400.0,77.5717,77.81,77.4526,77.7249,12400.0
2012-10-31 09:40:00,91.32,91.62,91.23,91.55,23000.0,77.7249,77.9803,77.6483,77.9207,23000.0
2012-10-31 09:45:00,91.6,92.0,91.57,91.96,21400.0,77.9632,78.3037,77.9377,78.2697,21400.0
2012-10-31 09:50:00,91.99,92.09,91.72,91.84,13800.0,78.2952,78.3803,78.0654,78.1675,13800.0
2012-10-31 09:55:00,91.84,92.08,91.8,91.92,13400.0,78.1675,78.3718,78.1335,78.2356,13400.0
2012-10-31 10:00:00,91.92,92.05,91.86,91.93,17400.0,78.2356,78.3463,78.1845,78.2441,17400.0
2012-10-31 10:05:00,91.95,92.05,91.75,91.82,19300.0,78.2611,78.3463,78.0909,78.1505,19300.0
2012-10-31 10:10:00,91.84,91.85,91.48,91.51,22000.0,78.1675,78.176,77.8611,77.8866,22000.0
2012-10-31 10:15:00,91.47,91.68,91.4,91.68,25400.0,77.8526,78.0313,77.793,78.0313,25400.0
2012-10-31 10:20:00,91.64,91.88,91.62,91.85,11500.0,77.9973,78.2016,77.9803,78.176,11500.0
2012-10-31 10:25:00,91.87,91.9,91.78,91.85,11800.0,78.1931,78.2186,78.1164,78.176,11800.0
2012-10-31 10:30:00,91.82,91.98,91.77,91.93,24100.0,78.1505,78.2867,78.1079,78.2441,24100.0
2012-10-31 10:35:00,91.93,92.11,91.86,91.94,35300.0,78.2441,78.3973,78.1845,78.2526,35300.0
2012-10-31 10:40:00,91.92,91.94,91.73,91.73,21000.0,78.2356,78.2526,78.0739,78.0739,21000.0
2012-10-31 10:45:00,91.68,91.94,91.58,91.92,9700.0,78.0313,78.2526,77.9462,78.2356,9700.0
2012-10-31 10:50:00,91.89,91.89,91.75,91.89,10000.0,78.2101,78.2101,78.0909,78.2101,10000.0
2012-10-31 10:55:00,91.87,91.92,91.75,91.85,13700.0,78.1931,78.2356,78.0909,78.176,13700.0
2012-10-31 11:00:00,91.86,91.86,91.65,91.67,25400.0,78.1845,78.1845,78.0058,78.0228,25400.0
2012-10-31 11:05:00,91.67,91.74,91.54,91.55,15400.0,78.0228,78.0824,77.9122,77.9207,15400.0
2012-10-31 11:10:00,91.57,91.61,91.53,91.6,8600.0,77.9377,77.9718,77.9037,77.9632,8600.0
2012-10-31 11:15:00,91.6,91.7,91.55,91.69,11300.0,77.9632,78.0484,77.9207,78.0398,11300.0
2012-10-31 11:20:00,91.69,91.7,91.61,91.65,10900.0,78.0398,78.0484,77.9718,78.0058,10900.0
2012-10-31 11:25:00,91.63,91.66,91.54,91.64,13100.0,77.9888,78.0143,77.9122,77.9973,13100.0
2012-10-31 11:30:00,91.65,91.7,91.45,91.53,21900.0,78.0058,78.0484,77.8356,77.9037,21900.0
2012-10-31 11:35:00,91.51,91.51,91.44,91.49,10000.0,77.8866,77.8866,77.8271,77.8696,10000.0
2012-10-31 11:40:00,91.49,91.54,91.41,91.54,20300.0,77.8696,77.9122,77.8015,77.9122,20300.0
2012-10-31 11:45:00,91.53,91.54,91.4,91.46,11400.0,77.9037,77.9122,77.793,77.8441,11400.0
2012-10-31 11:50:00,91.47,91.6,91.43,91.57,13500.0,77.8526,77.9632,77.8186,77.9377,13500.0
2012-10-31 11:55:00,91.54,91.55,91.42,91.55,19500.0,77.9122,77.9207,77.81,77.9207,19500.0
2012-10-31 12:00:00,91.51,91.62,91.49,91.61,11200.0,77.8866,77.9803,77.8696,77.9718,11200.0
2012-10-31 12:05:00,91.62,91.62,91.47,91.55,10100.0,77.9803,77.9803,77.8526,77.9207,10100.0
2012-10-31 12:10:00,91.54,91.69,91.54,91.69,27300.0,77.9122,78.0398,77.9122,78.0398,27300.0
2012-10-31 12:15:00,91.71,91.74,91.55,91.61,14700.0,78.0569,78.0824,77.9207,77.9718,14700.0
2012-10-31 12:20:00,91.6,91.61,91.52,91.53,9600.0,77.9632,77.9718,77.8952,77.9037,9600.0
2012-10-31 12:25:00,91.53,91.66,91.53,91.57,18700.0,77.9037,78.0143,77.9037,77.9377,18700.0
2012-10-31 12:30:00,91.56,91.57,91.45,91.49,10400.0,77.9292,77.9377,77.8356,77.8696,10400.0
2012-10-31 12:35:00,91.48,91.54,91.31,91.53,16600.0,77.8611,77.9122,77.7164,77.9037,16600.0
2012-10-31 12:40:00,91.49,91.53,91.33,91.42,30500.0,77.8696,77.9037,77.7334,77.81,30500.0
2012-10-31 12:45:00,91.37,91.56,91.37,91.55,14700.0,77.7675,77.9292,77.7675,77.9207,14700.0
2012-10-31 12:50:00,91.53,91.62,91.51,91.61,11800.0,77.9037,77.9803,77.8866,77.9718,11800.0
2012-10-31 12:55:00,91.58,91.68,91.56,91.65,9000.0,77.9462,78.0313,77.9292,78.0058,9000.0
2012-10-31 13:00:00,91.64,91.64,91.53,91.59,6600.0,77.9973,77.9973,77.9037,77.9547,6600.0
2012-10-31 13:05:00,91.61,91.63,91.46,91.52,5400.0,77.9718,77.9888,77.8441,77.8952,5400.0
2012-10-31 13:10:00,91.51,91.61,91.49,91.58,6900.0,77.8866,77.9718,77.8696,77.9462,6900.0
2012-10-31 13:15:00,91.61,91.7,91.6,91.69,5200.0,77.9718,78.0484,77.9632,78.0398,5200.0
2012-10-31 13:20:00,91.68,91.71,91.63,91.69,4400.0,78.0313,78.0569,77.9888,78.0398,4400.0
2012-10-31 13:25:00,91.71,91.81,91.7,91.73,10800.0,78.0569,78.142,78.0484,78.0739,10800.0
2012-10-31 13:30:00,91.74,91.85,91.7,91.76,9300.0,78.0824,78.176,78.0484,78.0994,9300.0
2012-10-31 13:35:00,91.72,91.78,91.71,91.74,4500.0,78.0654,78.1164,78.0569,78.0824,4500.0
2012-10-31 13:40:00,91.74,91.74,91.59,91.63,10600.0,78.0824,78.0824,77.9547,77.9888,10600.0
2012-10-31 13:45:00,91.63,91.69,91.58,91.63,10400.0,77.9888,78.0398,77.9462,77.9888,10400.0
2012-10-31 13:50:00,91.64,91.8,91.62,91.79,13900.0,77.9973,78.1335,77.9803,78.125,13900.0
2012-10-31 13:55:00,91.79,91.88,91.78,91.84,8700.0,78.125,78.2016,78.1164,78.1675,8700.0
2012-10-31 14:00:00,91.84,92.0,91.84,91.98,15900.0,78.1675,78.3037,78.1675,78.2867,15900.0
2012-10-31 14:05:00,91.96,92.05,91.93,91.97,12700.0,78.2697,78.3463,78.2441,78.2782,12700.0
2012-10-31 14:10:00,91.96,92.05,91.95,92.02,10100.0,78.2697,78.3463,78.2611,78.3207,10100.0
2012-10-31 14:15:00,91.98,92.0,91.9,92.0,9900.0,78.2867,78.3037,78.2186,78.3037,9900.0
2012-10-31 14:20:00,92.0,92.05,91.96,92.0,10000.0,78.3037,78.3463,78.2697,78.3037,10000.0
2012-10-31 14:25:00,91.99,92.02,91.94,91.99,9900.0,78.2952,78.3207,78.2526,78.2952,9900.0
2012-10-31 14:30:00,91.95,92.09,91.95,92.08,11800.0,78.2611,78.3803,78.2611,78.3718,11800.0
2012-10-31 14:35:00,92.06,92.06,91.93,91.96,14900.0,78.3548,78.3548,78.2441,78.2697,14900.0
2012-10-31 14:40:00,91.94,91.96,91.87,91.89,10800.0,78.2526,78.2697,78.1931,78.2101,10800.0
2012-10-31 14:45:00,91.9,91.94,91.8,91.88,16400.0,78.2186,78.2526,78.1335,78.2016,16400.0
2012-10-31 14:50:00,91.86,91.88,91.76,91.76,11100.0,78.1845,78.2016,78.0994,78.0994,11100.0
2012-10-31 14:55:00,91.76,91.88,91.69,91.86,13000.0,78.0994,78.2016,78.0398,78.1845,13000.0
2012-10-31 15:00:00,91.87,91.87,91.74,91.85,22200.0,78.1931,78.1931,78.0824,78.176,22200.0
2012-10-31 15:05:00,91.85,91.95,91.83,91.94,15200.0,78.176,78.2611,78.159,78.2526,15200.0
2012-10-31 15:10:00,91.93,92.1,91.86,92.01,20200.0,78.2441,78.3888,78.1845,78.3122,20200.0
2012-10-31 15:15:00,92.04,92.11,91.87,91.93,27500.0,78.3377,78.3973,78.1931,78.2441,27500.0
2012-10-31 15:20:00,91.95,92.04,91.9,91.98,18100.0,78.2611,78.3377,78.2186,78.2867,18100.0
2012-10-31 15:25:00,91.97,92.06,91.94,91.99,25900.0,78.2782,78.3548,78.2526,78.2952,25900.0
2012-10-31 15:30:00,91.98,91.99,91.86,91.98,38600.0,78.2867,78.2952,78.1845,78.2867,38600.0
2012-10-31 15:35:00,91.98,92.1,91.94,92.02,31300.0,78.2867,78.3888,78.2526,78.3207,31300.0
2012-10-31 15:40:00,92.03,92.07,91.95,91.97,39200.0,78.3292,78.3633,78.2611,78.2782,39200.0
2012-10-31 15:45:00,91.97,92.07,91.95,92.03,53900.0,78.2782,78.3633,78.2611,78.3292,53900.0
2012-10-31 15:50:00,92.02,92.04,91.78,91.84,69100.0,78.3207,78.3377,78.1164,78.1675,69100.0
2012-10-31 15:55:00,91.84,91.98,91.75,91.95,176400.0,78.1675,78.2867,78.0909,78.2611,176400.0
2012-11-01 09:30:00,91.54,92.12,91.54,92.0,37600.0,77.9122,78.4058,77.9122,78.3037,37600.0
2012-11-01 09:35:00,92.0,92.13,91.93,91.98,38700.0,78.3037,78.4143,78.2441,78.2867,38700.0
2012-11-01 09:40:00,92.0,92.0,91.66,91.75,9700.0,78.3037,78.3037,78.0143,78.0909,9700.0
2012-11-01 09:45:00,91.76,91.97,91.73,91.87,14400.0,78.0994,78.2782,78.0739,78.1931,14400.0
2012-11-01 09:50:00,91.87,92.03,91.84,91.84,17900.0,78.1931,78.3292,78.1675,78.1675,17900.0
2012-11-01 09:55:00,91.83,92.06,91.82,91.86,53700.0,78.159,78.3548,78.1505,78.1845,53700.0
2012-11-01 10:00:00,91.87,92.43,91.85,92.15,17900.0,78.1931,78.6697,78.176,78.4314,17900.0
2012-11-01 10:05:00,92.13,92.44,92.1,92.39,11700.0,78.4143,78.6782,78.3888,78.6356,11700.0
2012-11-01 10:10:00,92.34,92.5,92.27,92.3,11700.0,78.5931,78.7293,78.5335,78.559,11700.0
2012-11-01 10:15:00,92.32,92.7,92.32,92.55,12800.0,78.5761,78.8995,78.5761,78.7718,12800.0
2012-11-01 10:20:00,92.52,92.65,92.39,92.48,17300.0,78.7463,78.8569,78.6356,78.7122,17300.0
2012-11-01 10:25:00,92.46,92.46,92.33,92.35,12700.0,78.6952,78.6952,78.5846,78.6016,12700.0
2012-11-01 10:30:00,92.34,92.41,92.32,92.34,19600.0,78.5931,78.6527,78.5761,78.5931,19600.0
2012-11-01 10:35:00,92.33,92.37,92.27,92.36,53300.0,78.5846,78.6186,78.5335,78.6101,53300.0
2012-11-01 10:40:00,92.39,92.56,92.34,92.51,24400.0,78.6356,78.7803,78.5931,78.7378,24400.0
2012-11-01 10:45:00,92.5,92.69,92.5,92.64,8900.0,78.7293,78.891,78.7293,78.8484,8900.0
2012-11-01 10:50:00,92.63,92.63,92.46,92.55,7400.0,78.8399,78.8399,78.6952,78.7718,7400.0
2012-11-01 10:55:00,92.53,92.62,92.51,92.56,6700.0,78.7548,78.8314,78.7378,78.7803,6700.0
2012-11-01 11:00:00,92.56,92.56,92.42,92.55,10900.0,78.7803,78.7803,78.6612,78.7718,10900.0
2012-11-01 11:05:00,92.55,92.71,92.53,92.65,13400.0,78.7718,78.908,78.7548,78.8569,13400.0
2012-11-01 11:10:00,92.65,92.7,92.53,92.6,16200.0,78.8569,78.8995,78.7548,78.8144,16200.0
2012-11-01 11:15:00,92.58,92.61,92.5,92.51,12900.0,78.7974,78.8229,78.7293,78.7378,12900.0
2012-11-01 11:20:00,92.5,92.56,92.5,92.56,10400.0,78.7293,78.7803,78.7293,78.7803,10400.0
2012-11-01 11:25:00,92.55,92.64,92.53,92.58,6000.0,78.7718,78.8484,78.7548,78.7974,6000.0
2012-11-01 11:30:00,92.57,92.66,92.55,92.59,14200.0,78.7888,78.8654,78.7718,78.8059,14200.0
2012-11-01 11:35:00,92.64,92.68,92.57,92.62,14100.0,78.8484,78.8825,78.7888,78.8314,14100.0
2012-11-01 11:40:00,92.61,92.65,92.53,92.65,14600.0,78.8229,78.8569,78.7548,78.8569,14600.0
2012-11-01 11:45:00,92.61,92.8,92.61,92.78,25600.0,78.8229,78.9846,78.8229,78.9676,25600.0
2012-11-01 11:50:00,92.75,92.78,92.68,92.71,14200.0,78.942,78.9676,78.8825,78.908,14200.0
2012-11-01 11:55:00,92.71,92.78,92.7,92.76,17300.0,78.908,78.9676,78.8995,78.9506,17300.0
2012-11-01 12:00:00,92.76,92.83,92.69,92.8,12800.0,78.9506,79.0101,78.891,78.9846,12800.0
2012-11-01 12:05:00,92.8,92.84,92.72,92.75,20500.0,78.9846,79.0186,78.9165,78.942,20500.0
2012-11-01 12:10:00,92.73,92.83,92.72,92.83,8600.0,78.925,79.0101,78.9165,79.0101,8600.0
2012-11-01 12:15:00,92.83,92.89,92.74,92.89,9100.0,79.0101,79.0612,78.9335,79.0612,9100.0
2012-11-01 12:20:00,92.88,92.89,92.82,92.88,5900.0,79.0527,79.0612,79.0016,79.0527,5900.0
2012-11-01 12:25:00,92.86,92.9,92.81,92.89,12700.0,79.0357,79.0697,78.9931,79.0612,12700.0
2012-11-01 12:30:00,92.89,92.9,92.79,92.85,11600.0,79.0612,79.0697,78.9761,79.0272,11600.0
2012-11-01 12:35:00,92.83,92.87,92.76,92.77,6300.0,79.0101,79.0442,78.9506,78.9591,6300.0
2012-11-01 12:40:00,92.77,92.8,92.65,92.72,15300.0,78.9591,78.9846,78.8569,78.9165,15300.0
2012-11-01 12:45:00,92.73,92.86,92.71,92.86,7900.0,78.925,79.0357,78.908,79.0357,7900.0
2012-11-01 12:50:00,92.81,92.82,92.76,92.82,12100.0,78.9931,79.0016,78.9506,79.0016,12100.0
2012-11-01 12:55:00,92.82,92.9,92.79,92.89,10300.0,79.0016,79.0697,78.9761,79.0612,10300.0
2012-11-01 13:00:00,92.89,92.9,92.73,92.85,6500.0,79.0612,79.0697,78.925,79.0272,6500.0
2012-11-01 13:05:00,92.8,92.9,92.79,92.9,13700.0,78.9846,79.0697,78.9761,79.0697,13700.0
2012-11-01 13:10:00,92.88,92.9,92.86,92.9,12300.0,79.0527,79.0697,79.0357,79.0697,12300.0
2012-11-01 13:15:00,92.9,92.98,92.88,92.98,18300.0,79.0697,79.1378,79.0527,79.1378,18300.0
2012-11-01 13:20:00,92.96,92.98,92.86,92.95,18500.0,79.1208,79.1378,79.0357,79.1123,18500.0
2012-11-01 13:25:00,92.93,93.03,92.89,93.03,13600.0,79.0952,79.1804,79.0612,79.1804,13600.0
2012-11-01 13:30:00,93.02,93.09,92.95,93.09,14300.0,79.1718,79.2314,79.1123,79.2314,14300.0
2012-11-01 13:35:00,93.07,93.14,93.01,93.14,35400.0,79.2144,79.274,79.1633,79.274,35400.0
2012-11-01 13:40:00,93.1,93.17,93.04,93.14,28200.0,79.2399,79.2995,79.1889,79.274,28200.0
2012-11-01 13:45:00,93.14,93.14,93.04,93.11,9200.0,79.274,79.274,79.1889,79.2484,9200.0
2012-11-01 13:50:00,93.09,93.11,93.01,93.08,22000.0,79.2314,79.2484,79.1633,79.2229,22000.0
2012-11-01 13:55:00,93.04,93.05,92.96,92.97,11700.0,79.1889,79.1974,79.1208,79.1293,11700.0
2012-11-01 14:00:00,92.96,93.02,92.86,92.96,45600.0,79.1208,79.1718,79.0357,79.1208,45600.0
2012-11-01 14:05:00,92.94,93.0,92.87,92.95,17500.0,79.1038,79.1548,79.0442,79.1123,17500.0
2012-11-01 14:10:00,92.95,92.96,92.88,92.96,27400.0,79.1123,79.1208,79.0527,79.1208,27400.0
2012-11-01 14:15:00,92.94,93.0,92.89,92.94,24700.0,79.1038,79.1548,79.0612,79.1038,24700.0
2012-11-01 14:20:00,92.92,93.01,92.89,93.01,13500.0,79.0867,79.1633,79.0612,79.1633,13500.0
2012-11-01 14:25:00,92.99,93.0,92.89,92.94,11000.0,79.1463,79.1548,79.0612,79.1038,11000.0
2012-11-01 14:30:00,92.95,93.03,92.95,93.02,16400.0,79.1123,79.1804,79.1123,79.1718,16400.0
2012-11-01 14:35:00,93.02,93.18,93.0,93.18,16500.0,79.1718,79.308,79.1548,79.308,16500.0
2012-11-01 14:40:00,93.18,93.2,93.13,93.19,20400.0,79.308,79.325,79.2655,79.3165,20400.0
2012-11-01 14:45:00,93.16,93.19,93.1,93.16,26600.0,79.291,79.3165,79.2399,79.291,26600.0
2012-11-01 14:50:00,93.14,93.14,93.04,93.06,21300.0,79.274,79.274,79.1889,79.2059,21300.0
2012-11-01 14:55:00,93.07,93.14,93.05,93.06,12500.0,79.2144,79.274,79.1974,79.2059,12500.0
2012-11-01 15:00:00,93.06,93.07,92.96,92.96,17100.0,79.2059,79.2144,79.1208,79.1208,17100.0
2012-11-01 15:05:00,92.95,93.01,92.93,93.01,21500.0,79.1123,79.1633,79.0952,79.1633,21500.0
2012-11-01 15:10:00,92.98,92.98,92.95,92.96,19300.0,79.1378,79.1378,79.1123,79.1208,19300.0
2012-11-01 15:15:00,92.95,92.96,92.95,92.95,17800.0,79.1123,79.1208,79.1123,79.1123,17800.0
2012-11-01 15:20:00,92.95,92.96,92.78,92.79,36000.0,79.1123,79.1208,78.9676,78.9761,36000.0
2012-11-01 15:25:00,92.79,92.83,92.75,92.83,21700.0,78.9761,79.0101,78.942,79.0101,21700.0
2012-11-01 15:30:00,92.81,92.85,92.77,92.83,34300.0,78.9931,79.0272,78.9591,79.0101,34300.0
2012-11-01 15:35:00,92.83,92.83,92.66,92.74,29500.0,79.0101,79.0101,78.8654,78.9335,29500.0
2012-11-01 15:40:00,92.74,92.85,92.74,92.84,30000.0,78.9335,79.0272,78.9335,79.0186,30000.0
2012-11-01 15:45:00,92.84,93.01,92.84,93.0,40800.0,79.0186,79.1633,79.0186,79.1548,40800.0
2012-11-01 15:50:00,93.0,93.1,92.91,92.96,81600.0,79.1548,79.2399,79.0782,79.1208,81600.0
2012-11-01 15:55:00,92.98,93.02,92.89,93.02,109700.0,79.1378,79.1718,79.0612,79.1718,109700.0
2012-11-02 09:30:00,93.37,93.98,93.34,93.4,37500.0,79.4697,79.9889,79.4442,79.4953,37500.0
2012-11-02 09:35:00,93.37,93.46,93.17,93.45,15800.0,79.4697,79.5463,79.2995,79.5378,15800.0
2012-11-02 09:40:00,93.43,93.64,93.4,93.43,40000.0,79.5208,79.6995,79.4953,79.5208,40000.0
2012-11-02 09:45:00,93.46,93.5,93.26,93.28,23000.0,79.5463,79.5804,79.3761,79.3931,23000.0
2012-11-02 09:50:00,93.25,93.38,93.17,93.28,19300.0,79.3676,79.4783,79.2995,79.3931,19300.0
2012-11-02 09:55:00,93.32,93.4,93.2,93.35,6900.0,79.4272,79.4953,79.325,79.4527,6900.0
2012-11-02 10:00:00,93.33,93.47,93.26,93.34,31600.0,79.4357,79.5549,79.3761,79.4442,31600.0
2012-11-02 10:05:00,93.34,93.44,93.15,93.44,9800.0,79.4442,79.5293,79.2825,79.5293,9800.0
2012-11-02 10:10:00,93.44,93.44,93.16,93.21,12400.0,79.5293,79.5293,79.291,79.3336,12400.0
2012-11-02 10:15:00,93.21,93.33,93.21,93.32,22600.0,79.3336,79.4357,79.3336,79.4272,22600.0
2012-11-02 10:20:00,93.31,93.37,93.18,93.24,19200.0,79.4187,79.4697,79.308,79.3591,19200.0
2012-11-02 10:25:00,93.27,93.32,93.23,93.27,20100.0,79.3846,79.4272,79.3506,79.3846,20100.0
2012-11-02 10:30:00,93.25,93.35,93.23,93.28,19500.0,79.3676,79.4527,79.3506,79.3931,19500.0
2012-11-02 10:35:00,93.28,93.28,93.13,93.16,17400.0,79.3931,79.3931,79.2655,79.291,17400.0
2012-11-02 10:40:00,93.18,93.27,93.14,93.23,18600.0,79.308,79.3846,79.274,79.3506,18600.0
2012-11-02 10:45:00,93.21,93.35,93.18,93.34,11700.0,79.3336,79.4527,79.308,79.4442,11700.0
2012-11-02 10:50:00,93.33,93.33,93.22,93.31,22300.0,79.4357,79.4357,79.3421,79.4187,22300.0
2012-11-02 10:55:00,93.31,93.32,93.17,93.23,20800.0,79.4187,79.4272,79.2995,79.3506,20800.0
2012-11-02 11:00:00,93.22,93.23,92.97,93.16,13400.0,79.3421,79.3506,79.1293,79.291,13400.0
2012-11-02 11:05:00,93.12,93.3,93.11,93.2,12300.0,79.257,79.4102,79.2484,79.325,12300.0
2012-11-02 11:10:00,93.2,93.24,93.15,93.23,8500.0,79.325,79.3591,79.2825,79.3506,8500.0
2012-11-02 11:15:00,93.22,93.23,93.08,93.16,12900.0,79.3421,79.3506,79.2229,79.291,12900.0
2012-11-02 11:20:00,93.17,93.27,93.09,93.19,23200.0,79.2995,79.3846,79.2314,79.3165,23200.0
2012-11-02 11:25:00,93.15,93.24,93.13,93.21,5800.0,79.2825,79.3591,79.2655,79.3336,5800.0
2012-11-02 11:30:00,93.21,93.24,93.05,93.14,6200.0,79.3336,79.3591,79.1974,79.274,6200.0
2012-11-02 11:35:00,93.15,93.28,93.15,93.24,3700.0,79.2825,79.3931,79.2825,79.3591,3700.0
2012-11-02 11:40:00,93.24,93.24,93.15,93.16,1700.0,79.3591,79.3591,79.2825,79.291,1700.0
2012-11-02 11:45:00,93.14,93.15,92.85,92.85,4700.0,79.274,79.2825,79.0272,79.0272,4700.0
2012-11-02 11:50:00,92.89,93.04,92.89,93.01,22300.0,79.0612,79.1889,79.0612,79.1633,22300.0
2012-11-02 11:55:00,93.03,93.13,93.0,93.12,9300.0,79.1804,79.2655,79.1548,79.257,9300.0
2012-11-02 12:00:00,93.1,93.12,93.0,93.0,4300.0,79.2399,79.257,79.1548,79.1548,4300.0
2012-11-02 12:05:00,93.0,93.07,93.0,93.04,7300.0,79.1548,79.2144,79.1548,79.1889,7300.0
2012-11-02 12:10:00,93.01,93.05,92.99,93.02,8800.0,79.1633,79.1974,79.1463,79.1718,8800.0
2012-11-02 12:15:00,93.03,93.1,92.98,93.09,8300.0,79.1804,79.2399,79.1378,79.2314,8300.0
2012-11-02 12:20:00,93.12,93.19,93.06,93.1,3400.0,79.257,79.3165,79.2059,79.2399,3400.0
2012-11-02 12:25:00,93.1,93.15,93.07,93.07,4500.0,79.2399,79.2825,79.2144,79.2144,4500.0
2012-11-02 12:30:00,93.1,93.17,93.1,93.14,3500.0,79.2399,79.2995,79.2399,79.274,3500.0
2012-11-02 12:35:00,93.13,93.13,93.04,93.07,1700.0,79.2655,79.2655,79.1889,79.2144,1700.0
2012-11-02 12:40:00,93.07,93.08,93.05,93.08,2500.0,79.2144,79.2229,79.1974,79.2229,2500.0
2012-11-02 12:45:00,93.06,93.09,93.02,93.02,3400.0,79.2059,79.2314,79.1718,79.1718,3400.0
2012-11-02 12:50:00,93.02,93.09,93.02,93.06,2900.0,79.1718,79.2314,79.1718,79.2059,2900.0
2012-11-02 12:55:00,93.06,93.06,92.94,92.94,19400.0,79.2059,79.2059,79.1038,79.1038,19400.0
2012-11-02 13:00:00,92.92,92.99,92.9,92.96,3900.0,79.0867,79.1463,79.0697,79.1208,3900.0
2012-11-02 13:05:00,92.93,92.97,92.85,92.91,4400.0,79.0952,79.1293,79.0272,79.0782,4400.0
2012-11-02 13:10:00,92.88,92.93,92.87,92.93,2100.0,79.0527,79.0952,79.0442,79.0952,2100.0
2012-11-02 13:15:00,92.91,92.93,92.83,92.86,6300.0,79.0782,79.0952,79.0101,79.0357,6300.0
2012-11-02 13:20:00,92.87,92.97,92.82,92.89,7600.0,79.0442,79.1293,79.0016,79.0612,7600.0
2012-11-02 13:25:00,92.9,92.9,92.85,92.85,2500.0,79.0697,79.0697,79.0272,79.0272,2500.0
2012-11-02 13:30:00,92.88,93.0,92.88,92.97,7500.0,79.0527,79.1548,79.0527,79.1293,7500.0
2012-11-02 13:35:00,92.95,93.0,92.93,92.94,4900.0,79.1123,79.1548,79.0952,79.1038,4900.0
2012-11-02 13:40:00,92.92,93.0,92.91,92.98,15000.0,79.0867,79.1548,79.0782,79.1378,15000.0
2012-11-02 13:45:00,92.98,93.02,92.96,92.97,13500.0,79.1378,79.1718,79.1208,79.1293,13500.0
2012-11-02 13:50:00,92.95,92.95,92.75,92.76,7800.0,79.1123,79.1123,78.942,78.9506,7800.0
2012-11-02 13:55:00,92.75,92.81,92.73,92.76,6400.0,78.942,78.9931,78.925,78.9506,6400.0
2012-11-02 14:00:00,92.76,92.77,92.57,92.61,7400.0,78.9506,78.9591,78.7888,78.8229,7400.0
2012-11-02 14:05:00,92.63,92.68,92.57,92.67,5800.0,78.8399,78.8825,78.7888,78.874,5800.0
2012-11-02 14:10:00,92.7,92.74,92.66,92.73,4300.0,78.8995,78.9335,78.8654,78.925,4300.0
2012-11-02 14:15:00,92.72,92.72,92.66,92.66,3700.0,78.9165,78.9165,78.8654,78.8654,3700.0
2012-11-02 14:20:00,92.67,92.76,92.66,92.76,4800.0,78.874,78.9506,78.8654,78.9506,4800.0
2012-11-02 14:25:00,92.77,92.88,92.77,92.88,6100.0,78.9591,79.0527,78.9591,79.0527,6100.0
2012-11-02 14:30:00,92.88,92.88,92.82,92.85,6200.0,79.0527,79.0527,79.0016,79.0272,6200.0
2012-11-02 14:35:00,92.83,92.84,92.52,92.52,14200.0,79.0101,79.0186,78.7463,78.7463,14200.0
2012-11-02 14:40:00,92.53,92.57,92.46,92.56,15100.0,78.7548,78.7888,78.6952,78.7803,15100.0
2012-11-02 14:45:00,92.57,92.6,92.47,92.55,8100.0,78.7888,78.8144,78.7037,78.7718,8100.0
2012-11-02 14:50:00,92.53,92.59,92.52,92.55,5500.0,78.7548,78.8059,78.7463,78.7718,5500.0
2012-11-02 14:55:00,92.57,92.6,92.48,92.6,16200.0,78.7888,78.8144,78.7122,78.8144,16200.0
2012-11-02 15:00:00,92.59,92.72,92.59,92.67,10600.0,78.8059,78.9165,78.8059,78.874,10600.0
2012-11-02 15:05:00,92.67,92.75,92.64,92.7,13700.0,78.874,78.942,78.8484,78.8995,13700.0
2012-11-02 15:10:00,92.7,92.76,92.65,92.73,15000.0,78.8995,78.9506,78.8569,78.925,15000.0
2012-11-02 15:15:00,92.72,92.82,92.69,92.76,19200.0,78.9165,79.0016,78.891,78.9506,19200.0
2012-11-02 15:20:00,92.76,92.78,92.67,92.67,11700.0,78.9506,78.9676,78.874,78.874,11700.0
2012-11-02 15:25:00,92.64,92.78,92.63,92.72,8500.0,78.8484,78.9676,78.8399,78.9165,8500.0
2012-11-02 15:30:00,92.7,92.7,92.51,92.6,27900.0,78.8995,78.8995,78.7378,78.8144,27900.0
2012-11-02 15:35:00,92.62,92.66,92.54,92.57,40900.0,78.8314,78.8654,78.7633,78.7888,40900.0
2012-11-02 15:40:00,92.58,92.73,92.58,92.64,30700.0,78.7974,78.925,78.7974,78.8484,30700.0
2012-11-02 15:45:00,92.62,92.64,92.37,92.53,36000.0,78.8314,78.8484,78.6186,78.7548,36000.0
2012-11-02 15:50:00,92.54,92.62,92.49,92.61,49300.0,78.7633,78.8314,78.7207,78.8229,49300.0
2012-11-02 15:55:00,92.59,92.73,92.56,92.71,192700.0,78.8059,78.925,78.7803,78.908,192700.0
2012-11-05 09:30:00,92.47,92.56,92.14,92.3,16100.0,78.7037,78.7803,78.4229,78.559,16100.0
2012-11-05 09:35:00,92.36,92.55,92.28,92.53,12900.0,78.6101,78.7718,78.542,78.7548,12900.0
2012-11-05 09:40:00,92.63,92.64,92.42,92.5,11000.0,78.8399,78.8484,78.6612,78.7293,11000.0
2012-11-05 09:45:00,92.5,92.54,92.43,92.43,4700.0,78.7293,78.7633,78.6697,78.6697,4700.0
2012-11-05 09:50:00,92.45,92.48,92.4,92.4,7800.0,78.6867,78.7122,78.6441,78.6441,7800.0
2012-11-05 09:55:00,92.47,92.65,92.46,92.55,4400.0,78.7037,78.8569,78.6952,78.7718,4400.0
2012-11-05 10:00:00,92.5,92.57,92.34,92.52,31400.0,78.7293,78.7888,78.5931,78.7463,31400.0
2012-11-05 10:05:00,92.48,92.5,92.21,92.27,14100.0,78.7122,78.7293,78.4824,78.5335,14100.0
2012-11-05 10:10:00,92.27,92.45,92.27,92.4,8700.0,78.5335,78.6867,78.5335,78.6441,8700.0
2012-11-05 10:15:00,92.38,92.42,92.25,92.4,8100.0,78.6271,78.6612,78.5165,78.6441,8100.0
2012-11-05 10:20:00,92.37,92.55,92.37,92.54,7700.0,78.6186,78.7718,78.6186,78.7633,7700.0
2012-11-05 10:25:00,92.52,92.52,92.4,92.47,6800.0,78.7463,78.7463,78.6441,78.7037,6800.0
2012-11-05 10:30:00,92.48,92.66,92.43,92.58,7200.0,78.7122,78.8654,78.6697,78.7974,7200.0
2012-11-05 10:35:00,92.56,92.73,92.53,92.72,9800.0,78.7803,78.925,78.7548,78.9165,9800.0
2012-11-05 10:40:00,92.69,92.71,92.6,92.7,4900.0,78.891,78.908,78.8144,78.8995,4900.0
2012-11-05 10:45:00,92.71,92.72,92.64,92.72,9200.0,78.908,78.9165,78.8484,78.9165,9200.0
2012-11-05 10:50:00,92.74,92.74,92.62,92.7,8100.0,78.9335,78.9335,78.8314,78.8995,8100.0
2012-11-05 10:55:00,92.7,92.7,92.57,92.57,4300.0,78.8995,78.8995,78.7888,78.7888,4300.0
2012-11-05 11:00:00,92.57,92.65,92.53,92.65,6400.0,78.7888,78.8569,78.7548,78.8569,6400.0
2012-11-05 11:05:00,92.63,92.67,92.62,92.62,1500.0,78.8399,78.874,78.8314,78.8314,1500.0
2012-11-05 11:10:00,92.64,92.65,92.49,92.5,4200.0,78.8484,78.8569,78.7207,78.7293,4200.0
2012-11-05 11:15:00,92.51,92.58,92.49,92.56,4300.0,78.7378,78.7974,78.7207,78.7803,4300.0
2012-11-05 11:20:00,92.55,92.58,92.5,92.56,6900.0,78.7718,78.7974,78.7293,78.7803,6900.0
2012-11-05 11:25:00,92.57,92.59,92.52,92.56,12500.0,78.7888,78.8059,78.7463,78.7803,12500.0
2012-11-05 11:30:00,92.54,92.55,92.5,92.55,14200.0,78.7633,78.7718,78.7293,78.7718,14200.0
2012-11-05 11:35:00,92.52,92.55,92.5,92.5,3800.0,78.7463,78.7718,78.7293,78.7293,3800.0
2012-11-05 11:40:00,92.52,92.55,92.49,92.55,41800.0,78.7463,78.7718,78.7207,78.7718,41800.0
2012-11-05 11:45:00,92.55,92.55,92.49,92.55,9300.0,78.7718,78.7718,78.7207,78.7718,9300.0
2012-11-05 11:50:00,92.54,92.56,92.51,92.53,1400.0,78.7633,78.7803,78.7378,78.7548,1400.0
2012-11-05 11:55:00,92.56,92.6,92.51,92.54,4700.0,78.7803,78.8144,78.7378,78.7633,4700.0
2012-11-05 12:00:00,92.58,92.58,92.53,92.58,3600.0,78.7974,78.7974,78.7548,78.7974,3600.0
2012-11-05 12:05:00,92.58,92.61,92.54,92.54,1900.0,78.7974,78.8229,78.7633,78.7633,1900.0
2012-11-05 12:10:00,92.55,92.63,92.55,92.61,6600.0,78.7718,78.8399,78.7718,78.8229,6600.0
2012-11-05 12:15:00,92.58,92.74,92.57,92.64,35300.0,78.7974,78.9335,78.7888,78.8484,35300.0
2012-11-05 12:20:00,92.66,92.68,92.59,92.59,1700.0,78.8654,78.8825,78.8059,78.8059,1700.0
2012-11-05 12:25:00,92.61,92.62,92.56,92.58,3600.0,78.8229,78.8314,78.7803,78.7974,3600.0
2012-11-05 12:30:00,92.6,92.62,92.56,92.62,9900.0,78.8144,78.8314,78.7803,78.8314,9900.0
2012-11-05 12:35:00,92.63,92.64,92.59,92.6,7800.0,78.8399,78.8484,78.8059,78.8144,7800.0
2012-11-05 12:40:00,92.6,92.63,92.56,92.6,18700.0,78.8144,78.8399,78.7803,78.8144,18700.0
2012-11-05 12:45:00,92.59,92.63,92.58,92.61,2700.0,78.8059,78.8399,78.7974,78.8229,2700.0
2012-11-05 12:50:00,92.59,92.6,92.57,92.59,49800.0,78.8059,78.8144,78.7888,78.8059,49800.0
2012-11-05 12:55:00,92.6,92.67,92.59,92.6,3800.0,78.8144,78.874,78.8059,78.8144,3800.0
2012-11-05 13:00:00,92.61,92.64,92.6,92.64,6800.0,78.8229,78.8484,78.8144,78.8484,6800.0
2012-11-05 13:05:00,92.63,92.64,92.57,92.63,8500.0,78.8399,78.8484,78.7888,78.8399,8500.0
2012-11-05 13:10:00,92.61,92.7,92.58,92.6,17800.0,78.8229,78.8995,78.7974,78.8144,17800.0
2012-11-05 13:15:00,92.6,92.64,92.59,92.64,6100.0,78.8144,78.8484,78.8059,78.8484,6100.0
2012-11-05 13:20:00,92.65,92.65,92.59,92.59,3000.0,78.8569,78.8569,78.8059,78.8059,3000.0
2012-11-05 13:25:00,92.62,92.68,92.61,92.63,7400.0,78.8314,78.8825,78.8229,78.8399,7400.0
2012-11-05 13:30:00,92.63,92.65,92.61,92.63,6800.0,78.8399,78.8569,78.8229,78.8399,6800.0
2012-11-05 13:35:00,92.63,92.7,92.62,92.66,5200.0,78.8399,78.8995,78.8314,78.8654,5200.0
2012-11-05 13:40:00,92.66,92.69,92.63,92.66,6500.0,78.8654,78.891,78.8399,78.8654,6500.0
2012-11-05 13:45:00,92.64,92.64,92.55,92.6,7800.0,78.8484,78.8484,78.7718,78.8144,7800.0
2012-11-05 13:50:00,92.61,92.61,92.57,92.6,4100.0,78.8229,78.8229,78.7888,78.8144,4100.0
2012-11-05 13:55:00,92.58,92.59,92.52,92.54,3700.0,78.7974,78.8059,78.7463,78.7633,3700.0
2012-11-05 14:00:00,92.56,92.63,92.51,92.6,5400.0,78.7803,78.8399,78.7378,78.8144,5400.0
2012-11-05 14:05:00,92.62,92.68,92.62,92.62,4800.0,78.8314,78.8825,78.8314,78.8314,4800.0
2012-11-05 14:10:00,92.62,92.63,92.6,92.6,13400.0,78.8314,78.8399,78.8144,78.8144,13400.0
2012-11-05 14:15:00,92.6,92.61,92.55,92.55,9000.0,78.8144,78.8229,78.7718,78.7718,9000.0
2012-11-05 14:20:00,92.56,92.59,92.53,92.59,12400.0,78.7803,78.8059,78.7548,78.8059,12400.0
2012-11-05 14:25:00,92.58,92.63,92.57,92.6,12300.0,78.7974,78.8399,78.7888,78.8144,12300.0
2012-11-05 14:30:00,92.62,92.67,92.58,92.67,14000.0,78.8314,78.874,78.7974,78.874,14000.0
2012-11-05 14:35:00,92.68,92.69,92.6,92.61,7100.0,78.8825,78.891,78.8144,78.8229,7100.0
2012-11-05 14:40:00,92.62,92.67,92.6,92.63,6900.0,78.8314,78.874,78.8144,78.8399,6900.0
2012-11-05 14:45:00,92.63,92.67,92.6,92.63,16200.0,78.8399,78.874,78.8144,78.8399,16200.0
2012-11-05 14:50:00,92.63,92.71,92.6,92.64,8600.0,78.8399,78.908,78.8144,78.8484,8600.0
2012-11-05 14:55:00,92.64,92.66,92.6,92.66,14700.0,78.8484,78.8654,78.8144,78.8654,14700.0
2012-11-05 15:00:00,92.64,92.66,92.6,92.66,6200.0,78.8484,78.8654,78.8144,78.8654,6200.0
2012-11-05 15:05:00,92.67,92.67,92.6,92.65,11100.0,78.874,78.874,78.8144,78.8569,11100.0
2012-11-05 15:10:00,92.67,92.67,92.6,92.63,8400.0,78.874,78.874,78.8144,78.8399,8400.0
2012-11-05 15:15:00,92.6,92.61,92.54,92.54,35400.0,78.8144,78.8229,78.7633,78.7633,35400.0
2012-11-05 15:20:00,92.53,92.6,92.53,92.58,5800.0,78.7548,78.8144,78.7548,78.7974,5800.0
2012-11-05 15:25:00,92.59,92.6,92.5,92.58,13200.0,78.8059,78.8144,78.7293,78.7974,13200.0
2012-11-05 15:30:00,92.6,92.65,92.58,92.58,18100.0,78.8144,78.8569,78.7974,78.7974,18100.0
2012-11-05 15:35:00,92.6,92.67,92.58,92.62,22000.0,78.8144,78.874,78.7974,78.8314,22000.0
2012-11-05 15:40:00,92.62,92.81,92.62,92.81,26300.0,78.8314,78.9931,78.8314,78.9931,26300.0
2012-11-05 15:45:00,92.82,92.94,92.79,92.8,47400.0,79.0016,79.1038,78.9761,78.9846,47400.0
2012-11-05 15:50:00,92.8,92.89,92.77,92.79,46900.0,78.9846,79.0612,78.9591,78.9761,46900.0
2012-11-05 15:55:00,92.81,92.88,92.75,92.85,87000.0,78.9931,79.0527,78.942,79.0272,87000.0
2012-11-06 09:30:00,92.89,93.03,92.71,92.85,47300.0,79.0612,79.1804,78.908,79.0272,47300.0
2012-11-06 09:35:00,92.86,92.94,92.71,92.88,17500.0,79.0357,79.1038,78.908,79.0527,17500.0
2012-11-06 09:40:00,92.92,92.92,92.71,92.73,11800.0,79.0867,79.0867,78.908,78.925,11800.0
2012-11-06 09:45:00,92.72,92.74,92.62,92.65,55200.0,78.9165,78.9335,78.8314,78.8569,55200.0
2012-11-06 09:50:00,92.71,92.75,92.64,92.72,17400.0,78.908,78.942,78.8484,78.9165,17400.0
2012-11-06 09:55:00,92.72,92.78,92.67,92.74,17000.0,78.9165,78.9676,78.874,78.9335,17000.0
2012-11-06 10:00:00,92.75,92.78,92.66,92.78,13700.0,78.942,78.9676,78.8654,78.9676,13700.0
2012-11-06 10:05:00,92.77,92.78,92.7,92.76,9900.0,78.9591,78.9676,78.8995,78.9506,9900.0
2012-11-06 10:10:00,92.76,92.81,92.75,92.79,19200.0,78.9506,78.9931,78.942,78.9761,19200.0
2012-11-06 10:15:00,92.78,92.82,92.67,92.69,17800.0,78.9676,79.0016,78.874,78.891,17800.0
2012-11-06 10:20:00,92.68,92.8,92.67,92.75,13300.0,78.8825,78.9846,78.874,78.942,13300.0
2012-11-06 10:25:00,92.75,92.76,92.58,92.69,9300.0,78.942,78.9506,78.7974,78.891,9300.0
2012-11-06 10:30:00,92.69,92.71,92.55,92.71,24300.0,78.891,78.908,78.7718,78.908,24300.0
2012-11-06 10:35:00,92.7,92.92,92.7,92.92,13100.0,78.8995,79.0867,78.8995,79.0867,13100.0
2012-11-06 10:40:00,92.92,93.07,92.92,92.99,16300.0,79.0867,79.2144,79.0867,79.1463,16300.0
2012-11-06 10:45:00,93.01,93.15,92.99,93.07,24700.0,79.1633,79.2825,79.1463,79.2144,24700.0
2012-11-06 10:50:00,93.07,93.1,93.05,93.06,12600.0,79.2144,79.2399,79.1974,79.2059,12600.0
2012-11-06 10:55:00,93.07,93.1,93.0,93.03,9300.0,79.2144,79.2399,79.1548,79.1804,9300.0
2012-11-06 11:00:00,93.03,93.09,93.02,93.04,11100.0,79.1804,79.2314,79.1718,79.1889,11100.0
2012-11-06 11:05:00,93.05,93.07,93.0,93.01,3900.0,79.1974,79.2144,79.1548,79.1633,3900.0
2012-11-06 11:10:00,93.02,93.1,93.0,93.1,12900.0,79.1718,79.2399,79.1548,79.2399,12900.0
2012-11-06 11:15:00,93.12,93.17,93.09,93.17,20400.0,79.257,79.2995,79.2314,79.2995,20400.0
2012-11-06 11:20:00,93.14,93.16,93.09,93.15,7400.0,79.274,79.291,79.2314,79.2825,7400.0
2012-11-06 11:25:00,93.16,93.22,93.13,93.2,27100.0,79.291,79.3421,79.2655,79.325,27100.0
2012-11-06 11:30:00,93.18,93.35,93.17,93.32,38200.0,79.308,79.4527,79.2995,79.4272,38200.0
2012-11-06 11:35:00,93.32,93.57,93.27,93.51,30800.0,79.4272,79.64,79.3846,79.5889,30800.0
2012-11-06 11:40:00,93.5,93.59,93.44,93.59,13200.0,79.5804,79.657,79.5293,79.657,13200.0
2012-11-06 11:45:00,93.61,93.62,93.42,93.42,12300.0,79.674,79.6825,79.5123,79.5123,12300.0
2012-11-06 11:50:00,93.41,93.54,93.41,93.43,38600.0,79.5038,79.6144,79.5038,79.5208,38600.0
2012-11-06 11:55:00,93.41,93.53,93.38,93.48,13200.0,79.5038,79.6059,79.4783,79.5634,13200.0
2012-11-06 12:00:00,93.46,93.74,93.46,93.74,10900.0,79.5463,79.7847,79.5463,79.7847,10900.0
2012-11-06 12:05:00,93.74,93.74,93.57,93.63,10700.0,79.7847,79.7847,79.64,79.691,10700.0
2012-11-06 12:10:00,93.64,93.65,93.61,93.63,5100.0,79.6995,79.7081,79.674,79.691,5100.0
2012-11-06 12:15:00,93.62,93.65,93.6,93.64,11700.0,79.6825,79.7081,79.6655,79.6995,11700.0
2012-11-06 12:20:00,93.65,93.72,93.64,93.7,7800.0,79.7081,79.7676,79.6995,79.7506,7800.0
2012-11-06 12:25:00,93.71,93.79,93.7,93.79,14200.0,79.7591,79.8272,79.7506,79.8272,14200.0
2012-11-06 12:30:00,93.79,93.79,93.75,93.78,8700.0,79.8272,79.8272,79.7932,79.8187,8700.0
2012-11-06 12:35:00,93.78,93.79,93.74,93.75,8300.0,79.8187,79.8272,79.7847,79.7932,8300.0
2012-11-06 12:40:00,93.73,93.73,93.64,93.64,10700.0,79.7761,79.7761,79.6995,79.6995,10700.0
2012-11-06 12:45:00,93.65,93.65,93.44,93.47,18400.0,79.7081,79.7081,79.5293,79.5549,18400.0
2012-11-06 12:50:00,93.47,93.5,93.44,93.45,14700.0,79.5549,79.5804,79.5293,79.5378,14700.0
2012-11-06 12:55:00,93.46,93.53,93.46,93.51,9000.0,79.5463,79.6059,79.5463,79.5889,9000.0
2012-11-06 13:00:00,93.51,93.55,93.46,93.52,6800.0,79.5889,79.6229,79.5463,79.5974,6800.0
2012-11-06 13:05:00,93.54,93.64,93.54,93.63,6500.0,79.6144,79.6995,79.6144,79.691,6500.0
2012-11-06 13:10:00,93.61,93.64,93.55,93.62,6800.0,79.674,79.6995,79.6229,79.6825,6800.0
2012-11-06 13:15:00,93.6,93.6,93.42,93.49,18300.0,79.6655,79.6655,79.5123,79.5719,18300.0
2012-11-06 13:20:00,93.51,93.57,93.44,93.45,12600.0,79.5889,79.64,79.5293,79.5378,12600.0
2012-11-06 13:25:00,93.46,93.56,93.44,93.52,18200.0,79.5463,79.6315,79.5293,79.5974,18200.0
2012-11-06 13:30:00,93.5,93.64,93.5,93.61,21300.0,79.5804,79.6995,79.5804,79.674,21300.0
2012-11-06 13:35:00,93.62,93.7,93.61,93.65,7000.0,79.6825,79.7506,79.674,79.7081,7000.0
2012-11-06 13:40:00,93.65,93.71,93.64,93.71,14800.0,79.7081,79.7591,79.6995,79.7591,14800.0
2012-11-06 13:45:00,93.69,93.69,93.64,93.68,6000.0,79.7421,79.7421,79.6995,79.7336,6000.0
2012-11-06 13:50:00,93.68,93.74,93.66,93.69,10400.0,79.7336,79.7847,79.7166,79.7421,10400.0
2012-11-06 13:55:00,93.69,93.7,93.62,93.62,19200.0,79.7421,79.7506,79.6825,79.6825,19200.0
2012-11-06 14:00:00,93.63,93.73,93.61,93.73,16100.0,79.691,79.7761,79.674,79.7761,16100.0
2012-11-06 14:05:00,93.72,93.75,93.68,93.75,9700.0,79.7676,79.7932,79.7336,79.7932,9700.0
2012-11-06 14:10:00,93.74,93.78,93.72,93.73,9000.0,79.7847,79.8187,79.7676,79.7761,9000.0
2012-11-06 14:15:00,93.72,93.78,93.72,93.75,6300.0,79.7676,79.8187,79.7676,79.7932,6300.0
2012-11-06 14:20:00,93.73,93.74,93.69,93.73,6900.0,79.7761,79.7847,79.7421,79.7761,6900.0
2012-11-06 14:25:00,93.72,93.77,93.71,93.73,9200.0,79.7676,79.8102,79.7591,79.7761,9200.0
2012-11-06 14:30:00,93.74,93.78,93.72,93.75,10500.0,79.7847,79.8187,79.7676,79.7932,10500.0
2012-11-06 14:35:00,93.75,93.77,93.74,93.75,11200.0,79.7932,79.8102,79.7847,79.7932,11200.0
2012-11-06 14:40:00,93.75,93.76,93.7,93.73,8300.0,79.7932,79.8017,79.7506,79.7761,8300.0
2012-11-06 14:45:00,93.74,93.74,93.65,93.65,7900.0,79.7847,79.7847,79.7081,79.7081,7900.0
2012-11-06 14:50:00,93.66,93.67,93.53,93.53,7400.0,79.7166,79.7251,79.6059,79.6059,7400.0
2012-11-06 14:55:00,93.51,93.53,93.47,93.5,13700.0,79.5889,79.6059,79.5549,79.5804,13700.0
2012-11-06 15:00:00,93.51,93.56,93.46,93.51,13400.0,79.5889,79.6315,79.5463,79.5889,13400.0
2012-11-06 15:05:00,93.51,93.56,93.5,93.52,12200.0,79.5889,79.6315,79.5804,79.5974,12200.0
2012-11-06 15:10:00,93.52,93.55,93.43,93.43,17600.0,79.5974,79.6229,79.5208,79.5208,17600.0
2012-11-06 15:15:00,93.43,93.47,93.4,93.44,22600.0,79.5208,79.5549,79.4953,79.5293,22600.0
2012-11-06 15:20:00,93.44,93.46,93.41,93.44,18900.0,79.5293,79.5463,79.5038,79.5293,18900.0
2012-11-06 15:25:00,93.44,93.47,93.34,93.38,21000.0,79.5293,79.5549,79.4442,79.4783,21000.0
2012-11-06 15:30:00,93.37,93.42,93.32,93.41,17800.0,79.4697,79.5123,79.4272,79.5038,17800.0
2012-11-06 15:35:00,93.41,93.41,93.28,93.39,19700.0,79.5038,79.5038,79.3931,79.4868,19700.0
2012-11-06 15:40:00,93.37,93.42,93.33,93.39,17600.0,79.4697,79.5123,79.4357,79.4868,17600.0
2012-11-06 15:45:00,93.38,93.49,93.3,93.48,31900.0,79.4783,79.5719,79.4102,79.5634,31900.0
2012-11-06 15:50:00,93.48,93.49,93.31,93.33,30400.0,79.5634,79.5719,79.4187,79.4357,30400.0
2012-11-06 15:55:00,93.35,93.41,93.34,93.4,63400.0,79.4527,79.5038,79.4442,79.4953,63400.0
2012-11-07 09:30:00,92.98,92.98,91.69,91.78,63200.0,79.1378,79.1378,78.0398,78.1164,63200.0
2012-11-07 09:35:00,91.79,91.81,91.55,91.65,32300.0,78.125,78.142,77.9207,78.0058,32300.0
2012-11-07 09:40:00,91.67,91.97,91.61,91.91,16500.0,78.0228,78.2782,77.9718,78.2271,16500.0
2012-11-07 09:45:00,91.91,92.37,91.87,92.32,16100.0,78.2271,78.6186,78.1931,78.5761,16100.0
2012-11-07 09:50:00,92.32,92.43,92.22,92.36,16600.0,78.5761,78.6697,78.4909,78.6101,16600.0
2012-11-07 09:55:00,92.35,92.43,92.26,92.39,5300.0,78.6016,78.6697,78.525,78.6356,5300.0
2012-11-07 10:00:00,92.36,92.36,92.04,92.17,14100.0,78.6101,78.6101,78.3377,78.4484,14100.0
2012-11-07 10:05:00,92.18,92.19,92.01,92.15,52300.0,78.4569,78.4654,78.3122,78.4314,52300.0
2012-11-07 10:10:00,92.13,92.27,92.03,92.23,36200.0,78.4143,78.5335,78.3292,78.4995,36200.0
2012-11-07 10:15:00,92.23,92.24,91.99,92.05,32100.0,78.4995,78.508,78.2952,78.3463,32100.0
2012-11-07 10:20:00,92.0,92.04,91.78,91.88,25000.0,78.3037,78.3377,78.1164,78.2016,25000.0
2012-11-07 10:25:00,91.86,91.89,91.77,91.89,9500.0,78.1845,78.2101,78.1079,78.2101,9500.0
2012-11-07 10:30:00,91.91,92.12,91.77,92.12,51900.0,78.2271,78.4058,78.1079,78.4058,51900.0
2012-11-07 10:35:00,92.1,92.16,92.03,92.16,19700.0,78.3888,78.4399,78.3292,78.4399,19700.0
2012-11-07 10:40:00,92.17,92.17,91.95,91.96,7200.0,78.4484,78.4484,78.2611,78.2697,7200.0
2012-11-07 10:45:00,91.95,91.95,91.75,91.76,8000.0,78.2611,78.2611,78.0909,78.0994,8000.0
2012-11-07 10:50:00,91.75,91.8,91.6,91.62,15000.0,78.0909,78.1335,77.9632,77.9803,15000.0
2012-11-07 10:55:00,91.63,91.64,91.49,91.51,29100.0,77.9888,77.9973,77.8696,77.8866,29100.0
2012-11-07 11:00:00,91.52,91.74,91.52,91.67,20200.0,77.8952,78.0824,77.8952,78.0228,20200.0
2012-11-07 11:05:00,91.66,91.75,91.58,91.58,13800.0,78.0143,78.0909,77.9462,77.9462,13800.0
2012-11-07 11:10:00,91.6,91.68,91.56,91.6,12100.0,77.9632,78.0313,77.9292,77.9632,12100.0
2012-11-07 11:15:00,91.61,91.66,91.48,91.48,11800.0,77.9718,78.0143,77.8611,77.8611,11800.0
2012-11-07 11:20:00,91.49,91.56,91.4,91.45,57000.0,77.8696,77.9292,77.793,77.8356,57000.0
2012-11-07 11:25:00,91.45,91.46,91.24,91.26,22200.0,77.8356,77.8441,77.6568,77.6739,22200.0
2012-11-07 11:30:00,91.29,91.32,91.0,91.08,33000.0,77.6994,77.7249,77.4526,77.5207,33000.0
2012-11-07 11:35:00,91.06,91.26,91.04,91.17,27000.0,77.5036,77.6739,77.4866,77.5973,27000.0
2012-11-07 11:40:00,91.18,91.22,91.12,91.12,16800.0,77.6058,77.6398,77.5547,77.5547,16800.0
2012-11-07 11:45:00,91.12,91.23,91.0,91.23,15400.0,77.5547,77.6483,77.4526,77.6483,15400.0
2012-11-07 11:50:00,91.22,91.35,91.2,91.31,16000.0,77.6398,77.7505,77.6228,77.7164,16000.0
2012-11-07 11:55:00,91.3,91.48,91.26,91.44,10000.0,77.7079,77.8611,77.6739,77.8271,10000.0
2012-11-07 12:00:00,91.44,91.5,91.41,91.48,14700.0,77.8271,77.8781,77.8015,77.8611,14700.0
2012-11-07 12:05:00,91.45,91.5,91.4,91.42,11800.0,77.8356,77.8781,77.793,77.81,11800.0
2012-11-07 12:10:00,91.45,91.45,91.32,91.35,7500.0,77.8356,77.8356,77.7249,77.7505,7500.0
2012-11-07 12:15:00,91.34,91.44,91.3,91.32,13300.0,77.742,77.8271,77.7079,77.7249,13300.0
2012-11-07 12:20:00,91.36,91.42,91.32,91.4,9400.0,77.759,77.81,77.7249,77.793,9400.0
2012-11-07 12:25:00,91.37,91.48,91.35,91.4,8100.0,77.7675,77.8611,77.7505,77.793,8100.0
2012-11-07 12:30:00,91.43,91.53,91.4,91.49,5000.0,77.8186,77.9037,77.793,77.8696,5000.0
2012-11-07 12:35:00,91.53,91.6,91.53,91.59,3100.0,77.9037,77.9632,77.9037,77.9547,3100.0
2012-11-07 12:40:00,91.6,91.61,91.5,91.54,11200.0,77.9632,77.9718,77.8781,77.9122,11200.0
2012-11-07 12:45:00,91.57,91.62,91.52,91.58,5500.0,77.9377,77.9803,77.8952,77.9462,5500.0
2012-11-07 12:50:00,91.59,91.63,91.54,91.56,7700.0,77.9547,77.9888,77.9122,77.9292,7700.0
2012-11-07 12:55:00,91.58,91.59,91.51,91.58,6800.0,77.9462,77.9547,77.8866,77.9462,6800.0
2012-11-07 13:00:00,91.59,91.72,91.58,91.65,11400.0,77.9547,78.0654,77.9462,78.0058,11400.0
2012-11-07 13:05:00,91.66,91.84,91.66,91.79,23800.0,78.0143,78.1675,78.0143,78.125,23800.0
2012-11-07 13:10:00,91.8,91.84,91.74,91.74,8500.0,78.1335,78.1675,78.0824,78.0824,8500.0
2012-11-07 13:15:00,91.75,91.81,91.65,91.65,9000.0,78.0909,78.142,78.0058,78.0058,9000.0
2012-11-07 13:20:00,91.66,91.78,91.66,91.74,5500.0,78.0143,78.1164,78.0143,78.0824,5500.0
2012-11-07 13:25:00,91.78,91.78,91.68,91.7,5000.0,78.1164,78.1164,78.0313,78.0484,5000.0
2012-11-07 13:30:00,91.69,91.79,91.66,91.78,8100.0,78.0398,78.125,78.0143,78.1164,8100.0
2012-11-07 13:35:00,91.74,91.87,91.73,91.8,7600.0,78.0824,78.1931,78.0739,78.1335,7600.0
2012-11-07 13:40:00,91.8,91.84,91.73,91.76,8100.0,78.1335,78.1675,78.0739,78.0994,8100.0
2012-11-07 13:45:00,91.83,91.84,91.75,91.75,6500.0,78.159,78.1675,78.0909,78.0909,6500.0
2012-11-07 13:50:00,91.78,91.85,91.71,91.81,12900.0,78.1164,78.176,78.0569,78.142,12900.0
2012-11-07 13:55:00,91.77,91.82,91.73,91.74,10500.0,78.1079,78.1505,78.0739,78.0824,10500.0
2012-11-07 14:00:00,91.76,91.91,91.76,91.9,16800.0,78.0994,78.2271,78.0994,78.2186,16800.0
2012-11-07 14:05:00,91.89,91.95,91.86,91.95,5900.0,78.2101,78.2611,78.1845,78.2611,5900.0
2012-11-07 14:10:00,91.98,91.98,91.81,91.82,10500.0,78.2867,78.2867,78.142,78.1505,10500.0
2012-11-07 14:15:00,91.83,91.83,91.77,91.79,4200.0,78.159,78.159,78.1079,78.125,4200.0
2012-11-07 14:20:00,91.81,91.86,91.79,91.83,5500.0,78.142,78.1845,78.125,78.159,5500.0
2012-11-07 14:25:00,91.82,91.87,91.8,91.81,4900.0,78.1505,78.1931,78.1335,78.142,4900.0
2012-11-07 14:30:00,91.81,91.86,91.67,91.7,15000.0,78.142,78.1845,78.0228,78.0484,15000.0
2012-11-07 14:35:00,91.71,91.74,91.56,91.59,9700.0,78.0569,78.0824,77.9292,77.9547,9700.0
2012-11-07 14:40:00,91.6,91.63,91.54,91.58,5000.0,77.9632,77.9888,77.9122,77.9462,5000.0
2012-11-07 14:45:00,91.59,91.65,91.56,91.57,18400.0,77.9547,78.0058,77.9292,77.9377,18400.0
2012-11-07 14:50:00,91.6,91.61,91.51,91.57,10200.0,77.9632,77.9718,77.8866,77.9377,10200.0
2012-11-07 14:55:00,91.58,91.73,91.58,91.68,13100.0,77.9462,78.0739,77.9462,78.0313,13100.0
2012-11-07 15:00:00,91.68,91.68,91.58,91.59,15300.0,78.0313,78.0313,77.9462,77.9547,15300.0
2012-11-07 15:05:00,91.59,91.66,91.52,91.59,19700.0,77.9547,78.0143,77.8952,77.9547,19700.0
2012-11-07 15:10:00,91.59,91.73,91.58,91.66,28400.0,77.9547,78.0739,77.9462,78.0143,28400.0
2012-11-07 15:15:00,91.65,91.73,91.64,91.71,11400.0,78.0058,78.0739,77.9973,78.0569,11400.0
2012-11-07 15:20:00,91.72,91.92,91.7,91.9,15700.0,78.0654,78.2356,78.0484,78.2186,15700.0
2012-11-07 15:25:00,91.88,92.04,91.85,91.97,20000.0,78.2016,78.3377,78.176,78.2782,20000.0
2012-11-07 15:30:00,91.97,91.98,91.83,91.93,27800.0,78.2782,78.2867,78.159,78.2441,27800.0
2012-11-07 15:35:00,91.93,91.94,91.76,91.77,22800.0,78.2441,78.2526,78.0994,78.1079,22800.0
2012-11-07 15:40:00,91.75,91.87,91.74,91.86,22100.0,78.0909,78.1931,78.0824,78.1845,22100.0
2012-11-07 15:45:00,91.85,91.97,91.68,91.7,33600.0,78.176,78.2782,78.0313,78.0484,33600.0
2012-11-07 15:50:00,91.71,91.86,91.67,91.77,46100.0,78.0569,78.1845,78.0228,78.1079,46100.0
2012-11-07 15:55:00,91.76,91.79,91.5,91.52,110900.0,78.0994,78.125,77.8781,77.8952,110900.0
2012-11-08 09:30:00,91.41,91.49,91.01,91.15,28300.0,77.8015,77.8696,77.4611,77.5802,28300.0
2012-11-08 09:35:00,91.2,91.26,91.03,91.21,23700.0,77.6228,77.6739,77.4781,77.6313,23700.0
2012-11-08 09:40:00,91.25,91.52,91.2,91.41,35100.0,77.6654,77.8952,77.6228,77.8015,35100.0
2012-11-08 09:45:00,91.4,91.58,91.35,91.54,14300.0,77.793,77.9462,77.7505,77.9122,14300.0
2012-11-08 09:50:00,91.53,91.6,91.48,91.49,8100.0,77.9037,77.9632,77.8611,77.8696,8100.0
2012-11-08 09:55:00,91.49,91.54,91.39,91.48,8700.0,77.8696,77.9122,77.7845,77.8611,8700.0
2012-11-08 10:00:00,91.49,91.52,91.43,91.43,11500.0,77.8696,77.8952,77.8186,77.8186,11500.0
2012-11-08 10:05:00,91.41,91.42,91.26,91.27,14700.0,77.8015,77.81,77.6739,77.6824,14700.0
2012-11-08 10:10:00,91.27,91.31,91.23,91.28,8200.0,77.6824,77.7164,77.6483,77.6909,8200.0
2012-11-08 10:15:00,91.28,91.35,91.28,91.33,5000.0,77.6909,77.7505,77.6909,77.7334,5000.0
2012-11-08 10:20:00,91.31,91.34,91.2,91.24,8500.0,77.7164,77.742,77.6228,77.6568,8500.0
2012-11-08 10:25:00,91.27,91.35,91.24,91.29,7400.0,77.6824,77.7505,77.6568,77.6994,7400.0
2012-11-08 10:30:00,91.31,91.58,91.28,91.58,18100.0,77.7164,77.9462,77.6909,77.9462,18100.0
2012-11-08 10:35:00,91.59,91.64,91.5,91.59,12400.0,77.9547,77.9973,77.8781,77.9547,12400.0
2012-11-08 10:40:00,91.59,91.59,91.26,91.46,21400.0,77.9547,77.9547,77.6739,77.8441,21400.0
2012-11-08 10:45:00,91.48,91.62,91.48,91.51,6300.0,77.8611,77.9803,77.8611,77.8866,6300.0
2012-11-08 10:50:00,91.52,91.7,91.48,91.7,13800.0,77.8952,78.0484,77.8611,78.0484,13800.0
2012-11-08 10:55:00,91.7,91.74,91.49,91.54,11900.0,78.0484,78.0824,77.8696,77.9122,11900.0
2012-11-08 11:00:00,91.55,91.64,91.35,91.41,9400.0,77.9207,77.9973,77.7505,77.8015,9400.0
2012-11-08 11:05:00,91.38,91.59,91.38,91.48,9700.0,77.776,77.9547,77.776,77.8611,9700.0
2012-11-08 11:10:00,91.47,91.47,91.34,91.47,5600.0,77.8526,77.8526,77.742,77.8526,5600.0
2012-11-08 11:15:00,91.47,91.48,91.27,91.29,9000.0,77.8526,77.8611,77.6824,77.6994,9000.0
2012-11-08 11:20:00,91.28,91.29,91.21,91.24,13600.0,77.6909,77.6994,77.6313,77.6568,13600.0
2012-11-08 11:25:00,91.27,91.28,91.09,91.19,15700.0,77.6824,77.6909,77.5292,77.6143,15700.0
2012-11-08 11:30:00,91.19,91.19,90.75,90.75,53200.0,77.6143,77.6143,77.2398,77.2398,53200.0
2012-11-08 11:35:00,90.75,90.75,90.56,90.74,56200.0,77.2398,77.2398,77.0781,77.2313,56200.0
2012-11-08 11:40:00,90.73,90.83,90.58,90.8,20600.0,77.2228,77.3079,77.0951,77.2823,20600.0
2012-11-08 11:45:00,90.79,90.87,90.65,90.77,27500.0,77.2738,77.3419,77.1547,77.2568,27500.0
2012-11-08 11:50:00,90.74,90.77,90.69,90.77,12500.0,77.2313,77.2568,77.1887,77.2568,12500.0
2012-11-08 11:55:00,90.76,90.78,90.73,90.74,8100.0,77.2483,77.2653,77.2228,77.2313,8100.0
2012-11-08 12:00:00,90.74,90.79,90.63,90.65,17000.0,77.2313,77.2738,77.1377,77.1547,17000.0
2012-11-08 12:05:00,90.66,90.68,90.56,90.57,17200.0,77.1632,77.1802,77.0781,77.0866,17200.0
2012-11-08 12:10:00,90.56,90.56,90.43,90.52,17900.0,77.0781,77.0781,76.9674,77.044,17900.0
2012-11-08 12:15:00,90.49,90.51,90.32,90.35,28300.0,77.0185,77.0355,76.8738,76.8993,28300.0
2012-11-08 12:20:00,90.33,90.54,90.31,90.51,13700.0,76.8823,77.0611,76.8653,77.0355,13700.0
2012-11-08 12:25:00,90.5,90.51,90.4,90.51,9300.0,77.027,77.0355,76.9419,77.0355,9300.0
2012-11-08 12:30:00,90.5,90.57,90.45,90.57,8300.0,77.027,77.0866,76.9844,77.0866,8300.0
2012-11-08 12:35:00,90.54,90.58,90.44,90.51,8600.0,77.0611,77.0951,76.9759,77.0355,8600.0
2012-11-08 12:40:00,90.54,90.63,90.52,90.59,4300.0,77.0611,77.1377,77.044,77.1036,4300.0
2012-11-08 12:45:00,90.59,90.6,90.4,90.45,6200.0,77.1036,77.1121,76.9419,76.9844,6200.0
2012-11-08 12:50:00,90.45,90.54,90.45,90.48,5500.0,76.9844,77.0611,76.9844,77.01,5500.0
2012-11-08 12:55:00,90.48,90.6,90.44,90.58,4400.0,77.01,77.1121,76.9759,77.0951,4400.0
2012-11-08 13:00:00,90.56,90.56,90.48,90.52,8700.0,77.0781,77.0781,77.01,77.044,8700.0
2012-11-08 13:05:00,90.5,90.54,90.49,90.54,2700.0,77.027,77.0611,77.0185,77.0611,2700.0
2012-11-08 13:10:00,90.5,90.52,90.34,90.34,5300.0,77.027,77.044,76.8908,76.8908,5300.0
2012-11-08 13:15:00,90.35,90.39,90.31,90.31,5600.0,76.8993,76.9334,76.8653,76.8653,5600.0
2012-11-08 13:20:00,90.3,90.36,90.2,90.2,8400.0,76.8568,76.9078,76.7717,76.7717,8400.0
2012-11-08 13:25:00,90.19,90.19,90.0,90.07,17000.0,76.7632,76.7632,76.6014,76.661,17000.0
2012-11-08 13:30:00,90.06,90.22,90.02,90.22,8900.0,76.6525,76.7887,76.6185,76.7887,8900.0
2012-11-08 13:35:00,90.21,90.33,90.21,90.28,4200.0,76.7802,76.8823,76.7802,76.8398,4200.0
2012-11-08 13:40:00,90.32,90.32,90.19,90.28,10300.0,76.8738,76.8738,76.7632,76.8398,10300.0
2012-11-08 13:45:00,90.27,90.37,90.18,90.37,11700.0,76.8312,76.9164,76.7546,76.9164,11700.0
2012-11-08 13:50:00,90.37,90.49,90.35,90.49,24900.0,76.9164,77.0185,76.8993,77.0185,24900.0
2012-11-08 13:55:00,90.49,90.57,90.47,90.57,12800.0,77.0185,77.0866,77.0015,77.0866,12800.0
2012-11-08 14:00:00,90.61,90.63,90.53,90.53,9700.0,77.1206,77.1377,77.0525,77.0525,9700.0
2012-11-08 14:05:00,90.54,90.54,90.45,90.48,4900.0,77.0611,77.0611,76.9844,77.01,4900.0
2012-11-08 14:10:00,90.48,90.53,90.47,90.49,24800.0,77.01,77.0525,77.0015,77.0185,24800.0
2012-11-08 14:15:00,90.5,90.54,90.43,90.47,9500.0,77.027,77.0611,76.9674,77.0015,9500.0
2012-11-08 14:20:00,90.44,90.47,90.38,90.41,9700.0,76.9759,77.0015,76.9249,76.9504,9700.0
2012-11-08 14:25:00,90.4,90.44,90.32,90.41,12800.0,76.9419,76.9759,76.8738,76.9504,12800.0
2012-11-08 14:30:00,90.42,90.42,90.23,90.23,16100.0,76.9589,76.9589,76.7972,76.7972,16100.0
2012-11-08 14:35:00,90.23,90.31,90.2,90.23,6500.0,76.7972,76.8653,76.7717,76.7972,6500.0
2012-11-08 14:40:00,90.23,90.29,90.21,90.25,7600.0,76.7972,76.8483,76.7802,76.8142,7600.0
2012-11-08 14:45:00,90.24,90.45,90.2,90.38,43200.0,76.8057,76.9844,76.7717,76.9249,43200.0
2012-11-08 14:50:00,90.39,90.43,90.38,90.41,8800.0,76.9334,76.9674,76.9249,76.9504,8800.0
2012-11-08 14:55:00,90.42,90.5,90.41,90.41,6400.0,76.9589,77.027,76.9504,76.9504,6400.0
2012-11-08 15:00:00,90.4,90.44,90.34,90.42,18700.0,76.9419,76.9759,76.8908,76.9589,18700.0
2012-11-08 15:05:00,90.43,90.47,90.4,90.41,48300.0,76.9674,77.0015,76.9419,76.9504,48300.0
2012-11-08 15:10:00,90.42,90.52,90.42,90.46,17400.0,76.9589,77.044,76.9589,76.993,17400.0
2012-11-08 15:15:00,90.44,90.48,90.34,90.38,26600.0,76.9759,77.01,76.8908,76.9249,26600.0
2012-11-08 15:20:00,90.41,90.41,90.3,90.33,14900.0,76.9504,76.9504,76.8568,76.8823,14900.0
2012-11-08 15:25:00,90.33,90.36,90.28,90.31,23800.0,76.8823,76.9078,76.8398,76.8653,23800.0
2012-11-08 15:30:00,90.32,90.35,90.21,90.24,29300.0,76.8738,76.8993,76.7802,76.8057,29300.0
2012-11-08 15:35:00,90.23,90.26,90.18,90.22,32500.0,76.7972,76.8227,76.7546,76.7887,32500.0
2012-11-08 15:40:00,90.22,90.29,90.12,90.19,33800.0,76.7887,76.8483,76.7036,76.7632,33800.0
2012-11-08 15:45:00,90.18,90.35,90.18,90.27,45700.0,76.7546,76.8993,76.7546,76.8312,45700.0
2012-11-08 15:50:00,90.28,90.41,90.26,90.36,58200.0,76.8398,76.9504,76.8227,76.9078,58200.0
2012-11-08 15:55:00,90.37,90.39,90.01,90.02,104500.0,76.9164,76.9334,76.61,76.6185,104500.0
2012-11-09 09:30:00,89.95,90.41,89.9,90.4,39100.0,76.5589,76.9504,76.5163,76.9419,39100.0
2012-11-09 09:35:00,90.41,90.41,90.14,90.17,11800.0,76.9504,76.9504,76.7206,76.7461,11800.0
2012-11-09 09:40:00,90.2,90.29,90.15,90.22,9200.0,76.7717,76.8483,76.7291,76.7887,9200.0
2012-11-09 09:45:00,90.2,90.25,89.88,89.93,27200.0,76.7717,76.8142,76.4993,76.5419,27200.0
2012-11-09 09:50:00,89.9,89.96,89.64,89.79,40000.0,76.5163,76.5674,76.295,76.4227,40000.0
2012-11-09 09:55:00,89.79,89.9,89.5,89.72,40800.0,76.4227,76.5163,76.1759,76.3631,40800.0
2012-11-09 10:00:00,89.69,89.88,89.69,89.79,20400.0,76.3376,76.4993,76.3376,76.4227,20400.0
2012-11-09 10:05:00,89.81,89.91,89.69,89.91,36000.0,76.4397,76.5248,76.3376,76.5248,36000.0
2012-11-09 10:10:00,89.89,89.93,89.83,89.88,21600.0,76.5078,76.5419,76.4568,76.4993,21600.0
2012-11-09 10:15:00,89.88,89.88,89.64,89.65,13200.0,76.4993,76.4993,76.295,76.3035,13200.0
2012-11-09 10:20:00,89.7,89.75,89.67,89.7,12900.0,76.3461,76.3887,76.3206,76.3461,12900.0
2012-11-09 10:25:00,89.68,89.7,89.5,89.52,15800.0,76.3291,76.3461,76.1759,76.1929,15800.0
2012-11-09 10:30:00,89.53,89.67,89.41,89.67,22600.0,76.2014,76.3206,76.0993,76.3206,22600.0
2012-11-09 10:35:00,89.68,89.69,89.47,89.47,21200.0,76.3291,76.3376,76.1503,76.1503,21200.0
2012-11-09 10:40:00,89.45,89.62,89.32,89.57,28400.0,76.1333,76.278,76.0227,76.2355,28400.0
2012-11-09 10:45:00,89.55,89.59,89.49,89.52,14800.0,76.2184,76.2525,76.1674,76.1929,14800.0
2012-11-09 10:50:00,89.5,89.55,89.46,89.49,19400.0,76.1759,76.2184,76.1418,76.1674,19400.0
2012-11-09 10:55:00,89.51,89.66,89.45,89.63,13800.0,76.1844,76.3121,76.1333,76.2865,13800.0
2012-11-09 11:00:00,89.63,89.72,89.61,89.7,9100.0,76.2865,76.3631,76.2695,76.3461,9100.0
2012-11-09 11:05:00,89.69,89.78,89.69,89.73,11300.0,76.3376,76.4142,76.3376,76.3716,11300.0
2012-11-09 11:10:00,89.72,89.79,89.68,89.7,10000.0,76.3631,76.4227,76.3291,76.3461,10000.0
2012-11-09 11:15:00,89.72,89.8,89.69,89.7,11100.0,76.3631,76.4312,76.3376,76.3461,11100.0
2012-11-09 11:20:00,89.69,89.69,89.51,89.56,21400.0,76.3376,76.3376,76.1844,76.2269,21400.0
2012-11-09 11:25:00,89.57,89.59,89.51,89.53,16600.0,76.2355,76.2525,76.1844,76.2014,16600.0
2012-11-09 11:30:00,89.55,89.55,89.5,89.51,10200.0,76.2184,76.2184,76.1759,76.1844,10200.0
2012-11-09 11:35:00,89.5,89.55,89.39,89.54,19100.0,76.1759,76.2184,76.0823,76.2099,19100.0
2012-11-09 11:40:00,89.53,89.64,89.52,89.63,31500.0,76.2014,76.295,76.1929,76.2865,31500.0
2012-11-09 11:45:00,89.63,89.72,89.63,89.68,53900.0,76.2865,76.3631,76.2865,76.3291,53900.0
2012-11-09 11:50:00,89.71,89.78,89.6,89.76,45600.0,76.3546,76.4142,76.261,76.3972,45600.0
2012-11-09 11:55:00,89.74,89.89,89.74,89.82,26400.0,76.3801,76.5078,76.3801,76.4482,26400.0
2012-11-09 12:00:00,89.84,89.96,89.77,89.87,29200.0,76.4653,76.5674,76.4057,76.4908,29200.0
2012-11-09 12:05:00,89.83,89.89,89.82,89.84,23000.0,76.4568,76.5078,76.4482,76.4653,23000.0
2012-11-09 12:10:00,89.84,89.97,89.84,89.92,18200.0,76.4653,76.5759,76.4653,76.5334,18200.0
2012-11-09 12:15:00,89.93,90.1,89.92,90.08,15500.0,76.5419,76.6866,76.5334,76.6695,15500.0
2012-11-09 12:20:00,90.08,90.2,89.88,89.93,70600.0,76.6695,76.7717,76.4993,76.5419,70600.0
2012-11-09 12:25:00,89.96,90.06,89.94,90.01,16800.0,76.5674,76.6525,76.5504,76.61,16800.0
2012-11-09 12:30:00,90.01,90.09,89.99,90.07,10400.0,76.61,76.678,76.5929,76.661,10400.0
2012-11-09 12:35:00,90.09,90.15,90.05,90.14,16400.0,76.678,76.7291,76.644,76.7206,16400.0
2012-11-09 12:40:00,90.16,90.2,90.09,90.11,20100.0,76.7376,76.7717,76.678,76.6951,20100.0
2012-11-09 12:45:00,90.11,90.16,90.06,90.14,10200.0,76.6951,76.7376,76.6525,76.7206,10200.0
2012-11-09 12:50:00,90.12,90.22,90.12,90.22,10500.0,76.7036,76.7887,76.7036,76.7887,10500.0
2012-11-09 12:55:00,90.18,90.22,90.15,90.17,8100.0,76.7546,76.7887,76.7291,76.7461,8100.0
2012-11-09 13:00:00,90.17,90.37,90.17,90.32,22200.0,76.7461,76.9164,76.7461,76.8738,22200.0
2012-11-09 13:05:00,90.32,90.33,90.2,90.29,16600.0,76.8738,76.8823,76.7717,76.8483,16600.0
2012-11-09 13:10:00,90.29,90.3,89.94,89.97,23500.0,76.8483,76.8568,76.5504,76.5759,23500.0
2012-11-09 13:15:00,89.99,90.15,89.98,90.06,14200.0,76.5929,76.7291,76.5844,76.6525,14200.0
2012-11-09 13:20:00,90.02,90.06,89.81,89.86,11300.0,76.6185,76.6525,76.4397,76.4823,11300.0
2012-11-09 13:25:00,89.81,89.86,89.73,89.73,34600.0,76.4397,76.4823,76.3716,76.3716,34600.0
2012-11-09 13:30:00,89.73,89.9,89.73,89.88,26000.0,76.3716,76.5163,76.3716,76.4993,26000.0
2012-11-09 13:35:00,89.86,89.93,89.78,89.81,5600.0,76.4823,76.5419,76.4142,76.4397,5600.0
2012-11-09 13:40:00,89.83,89.92,89.7,89.75,10300.0,76.4568,76.5334,76.3461,76.3887,10300.0
2012-11-09 13:45:00,89.76,89.85,89.76,89.77,12200.0,76.3972,76.4738,76.3972,76.4057,12200.0
2012-11-09 13:50:00,89.8,89.94,89.8,89.88,8100.0,76.4312,76.5504,76.4312,76.4993,8100.0
2012-11-09 13:55:00,89.85,89.99,89.8,89.92,10000.0,76.4738,76.5929,76.4312,76.5334,10000.0
2012-11-09 14:00:00,89.92,89.93,89.81,89.85,8600.0,76.5334,76.5419,76.4397,76.4738,8600.0
2012-11-09 14:05:00,89.84,89.87,89.79,89.79,6400.0,76.4653,76.4908,76.4227,76.4227,6400.0
2012-11-09 14:10:00,89.82,89.83,89.79,89.83,6400.0,76.4482,76.4568,76.4227,76.4568,6400.0
2012-11-09 14:15:00,89.85,89.94,89.81,89.84,24500.0,76.4738,76.5504,76.4397,76.4653,24500.0
2012-11-09 14:20:00,89.82,89.9,89.81,89.86,7800.0,76.4482,76.5163,76.4397,76.4823,7800.0
2012-11-09 14:25:00,89.85,89.94,89.83,89.94,19900.0,76.4738,76.5504,76.4568,76.5504,19900.0
2012-11-09 14:30:00,89.94,90.1,89.91,90.03,22300.0,76.5504,76.6866,76.5248,76.627,22300.0
2012-11-09 14:35:00,90.02,90.13,89.96,89.96,12800.0,76.6185,76.7121,76.5674,76.5674,12800.0
2012-11-09 14:40:00,89.96,89.98,89.9,89.92,11100.0,76.5674,76.5844,76.5163,76.5334,11100.0
2012-11-09 14:45:00,89.91,89.96,89.84,89.87,9700.0,76.5248,76.5674,76.4653,76.4908,9700.0
2012-11-09 14:50:00,89.88,89.89,89.75,89.8,9200.0,76.4993,76.5078,76.3887,76.4312,9200.0
2012-11-09 14:55:00,89.8,89.91,89.78,89.82,13200.0,76.4312,76.5248,76.4142,76.4482,13200.0
2012-11-09 15:00:00,89.81,89.85,89.77,89.8,7700.0,76.4397,76.4738,76.4057,76.4312,7700.0
2012-11-09 15:05:00,89.81,89.88,89.76,89.84,23500.0,76.4397,76.4993,76.3972,76.4653,23500.0
2012-11-09 15:10:00,89.84,89.97,89.8,89.91,16800.0,76.4653,76.5759,76.4312,76.5248,16800.0
2012-11-09 15:15:00,89.87,89.89,89.8,89.82,24800.0,76.4908,76.5078,76.4312,76.4482,24800.0
2012-11-09 15:20:00,89.81,89.93,89.81,89.91,15600.0,76.4397,76.5419,76.4397,76.5248,15600.0
2012-11-09 15:25:00,89.89,89.94,89.85,89.92,12500.0,76.5078,76.5504,76.4738,76.5334,12500.0
2012-11-09 15:30:00,89.92,89.96,89.88,89.93,35000.0,76.5334,76.5674,76.4993,76.5419,35000.0
2012-11-09 15:35:00,89.94,89.96,89.78,89.81,70500.0,76.5504,76.5674,76.4142,76.4397,70500.0
2012-11-09 15:40:00,89.81,89.95,89.79,89.95,32100.0,76.4397,76.5589,76.4227,76.5589,32100.0
2012-11-09 15:45:00,89.95,90.02,89.9,89.96,59200.0,76.5589,76.6185,76.5163,76.5674,59200.0
2012-11-09 15:50:00,89.95,89.98,89.81,89.89,35400.0,76.5589,76.5844,76.4397,76.5078,35400.0
2012-11-09 15:55:00,89.87,89.87,89.59,89.7,147600.0,76.4908,76.4908,76.2525,76.3461,147600.0
2012-11-12 09:30:00,89.73,90.12,89.73,89.89,35500.0,76.3716,76.7036,76.3716,76.5078,35500.0
2012-11-12 09:35:00,89.81,90.0,89.58,89.91,28900.0,76.4397,76.6014,76.244,76.5248,28900.0
2012-11-12 09:40:00,90.0,90.06,89.84,90.02,14000.0,76.6014,76.6525,76.4653,76.6185,14000.0
2012-11-12 09:45:00,90.02,90.17,90.01,90.06,12400.0,76.6185,76.7461,76.61,76.6525,12400.0
2012-11-12 09:50:00,90.07,90.13,90.02,90.06,9800.0,76.661,76.7121,76.6185,76.6525,9800.0
2012-11-12 09:55:00,90.08,90.16,90.07,90.16,9200.0,76.6695,76.7376,76.661,76.7376,9200.0
2012-11-12 10:00:00,90.14,90.19,90.1,90.11,11500.0,76.7206,76.7632,76.6866,76.6951,11500.0
2012-11-12 10:05:00,90.13,90.2,90.09,90.1,6700.0,76.7121,76.7717,76.678,76.6866,6700.0
2012-11-12 10:10:00,90.1,90.13,90.05,90.06,16400.0,76.6866,76.7121,76.644,76.6525,16400.0
2012-11-12 10:15:00,90.05,90.14,90.05,90.13,6800.0,76.644,76.7206,76.644,76.7121,6800.0
2012-11-12 10:20:00,90.15,90.15,90.02,90.04,11400.0,76.7291,76.7291,76.6185,76.6355,11400.0
2012-11-12 10:25:00,90.05,90.11,90.05,90.1,6400.0,76.644,76.6951,76.644,76.6866,6400.0
2012-11-12 10:30:00,90.07,90.13,90.06,90.1,9600.0,76.661,76.7121,76.6525,76.6866,9600.0
2012-11-12 10:35:00,90.11,90.14,90.05,90.07,26900.0,76.6951,76.7206,76.644,76.661,26900.0
2012-11-12 10:40:00,90.09,90.09,90.0,90.02,35700.0,76.678,76.678,76.6014,76.6185,35700.0
2012-11-12 10:45:00,90.04,90.06,89.97,89.98,13400.0,76.6355,76.6525,76.5759,76.5844,13400.0
2012-11-12 10:50:00,89.97,90.01,89.94,90.01,7700.0,76.5759,76.61,76.5504,76.61,7700.0
2012-11-12 10:55:00,90.02,90.02,89.88,89.89,6100.0,76.6185,76.6185,76.4993,76.5078,6100.0
2012-11-12 11:00:00,89.89,90.02,89.87,89.99,7700.0,76.5078,76.6185,76.4908,76.5929,7700.0
2012-11-12 11:05:00,89.95,90.0,89.92,90.0,4400.0,76.5589,76.6014,76.5334,76.6014,4400.0
2012-11-12 11:10:00,89.98,90.02,89.93,89.94,4000.0,76.5844,76.6185,76.5419,76.5504,4000.0
2012-11-12 11:15:00,89.93,89.93,89.85,89.86,3000.0,76.5419,76.5419,76.4738,76.4823,3000.0
2012-11-12 11:20:00,89.89,89.94,89.82,89.93,40200.0,76.5078,76.5504,76.4482,76.5419,40200.0
2012-11-12 11:25:00,89.93,90.03,89.9,90.03,3800.0,76.5419,76.627,76.5163,76.627,3800.0
2012-11-12 11:30:00,90.01,90.02,89.94,89.96,4300.0,76.61,76.6185,76.5504,76.5674,4300.0
2012-11-12 11:35:00,89.96,89.97,89.9,89.94,8800.0,76.5674,76.5759,76.5163,76.5504,8800.0
2012-11-12 11:40:00,89.94,89.99,89.9,89.92,9300.0,76.5504,76.5929,76.5163,76.5334,9300.0
2012-11-12 11:45:00,89.94,89.98,89.87,89.87,6700.0,76.5504,76.5844,76.4908,76.4908,6700.0
2012-11-12 11:50:00,89.87,89.9,89.77,89.87,23500.0,76.4908,76.5163,76.4057,76.4908,23500.0
2012-11-12 11:55:00,89.88,89.91,89.86,89.86,3800.0,76.4993,76.5248,76.4823,76.4823,3800.0
2012-11-12 12:00:00,89.85,89.87,89.82,89.84,4200.0,76.4738,76.4908,76.4482,76.4653,4200.0
2012-11-12 12:05:00,89.84,89.84,89.77,89.8,4900.0,76.4653,76.4653,76.4057,76.4312,4900.0
2012-11-12 12:10:00,89.8,89.82,89.78,89.78,6300.0,76.4312,76.4482,76.4142,76.4142,6300.0
2012-11-12 12:15:00,89.81,89.81,89.77,89.8,2200.0,76.4397,76.4397,76.4057,76.4312,2200.0
2012-11-12 12:20:00,89.82,89.91,89.8,89.9,4400.0,76.4482,76.5248,76.4312,76.5163,4400.0
2012-11-12 12:25:00,89.89,89.93,89.89,89.93,6000.0,76.5078,76.5419,76.5078,76.5419,6000.0
2012-11-12 12:30:00,89.95,90.05,89.93,90.05,5300.0,76.5589,76.644,76.5419,76.644,5300.0
2012-11-12 12:35:00,90.03,90.06,90.03,90.05,14600.0,76.627,76.6525,76.627,76.644,14600.0
2012-11-12 12:40:00,90.06,90.33,90.06,90.31,20900.0,76.6525,76.8823,76.6525,76.8653,20900.0
2012-11-12 12:45:00,90.31,90.31,90.27,90.28,10300.0,76.8653,76.8653,76.8312,76.8398,10300.0
2012-11-12 12:50:00,90.27,90.27,90.23,90.24,8300.0,76.8312,76.8312,76.7972,76.8057,8300.0
2012-11-12 12:55:00,90.24,90.36,90.23,90.31,11200.0,76.8057,76.9078,76.7972,76.8653,11200.0
2012-11-12 13:00:00,90.31,90.41,90.3,90.41,11900.0,76.8653,76.9504,76.8568,76.9504,11900.0
2012-11-12 13:05:00,90.41,90.45,90.32,90.37,15800.0,76.9504,76.9844,76.8738,76.9164,15800.0
2012-11-12 13:10:00,90.37,90.52,90.37,90.5,20600.0,76.9164,77.044,76.9164,77.027,20600.0
2012-11-12 13:15:00,90.52,90.58,90.5,90.5,8300.0,77.044,77.0951,77.027,77.027,8300.0
2012-11-12 13:20:00,90.51,90.52,90.4,90.41,6800.0,77.0355,77.044,76.9419,76.9504,6800.0
2012-11-12 13:25:00,90.41,90.48,90.41,90.44,7300.0,76.9504,77.01,76.9504,76.9759,7300.0
2012-11-12 13:30:00,90.45,90.46,90.38,90.38,5300.0,76.9844,76.993,76.9249,76.9249,5300.0
2012-11-12 13:35:00,90.39,90.41,90.37,90.41,5400.0,76.9334,76.9504,76.9164,76.9504,5400.0
2012-11-12 13:40:00,90.4,90.41,90.25,90.28,7800.0,76.9419,76.9504,76.8142,76.8398,7800.0
2012-11-12 13:45:00,90.29,90.32,90.27,90.29,4400.0,76.8483,76.8738,76.8312,76.8483,4400.0
2012-11-12 13:50:00,90.28,90.29,90.23,90.23,4500.0,76.8398,76.8483,76.7972,76.7972,4500.0
2012-11-12 13:55:00,90.24,90.3,90.23,90.24,7200.0,76.8057,76.8568,76.7972,76.8057,7200.0
2012-11-12 14:00:00,90.25,90.25,90.18,90.2,10000.0,76.8142,76.8142,76.7546,76.7717,10000.0
2012-11-12 14:05:00,90.18,90.23,90.15,90.22,3100.0,76.7546,76.7972,76.7291,76.7887,3100.0
2012-11-12 14:10:00,90.24,90.24,90.18,90.2,6300.0,76.8057,76.8057,76.7546,76.7717,6300.0
2012-11-12 14:15:00,90.2,90.23,90.18,90.22,8700.0,76.7717,76.7972,76.7546,76.7887,8700.0
2012-11-12 14:20:00,90.2,90.23,90.13,90.22,28000.0,76.7717,76.7972,76.7121,76.7887,28000.0
2012-11-12 14:25:00,90.22,90.47,90.14,90.33,109600.0,76.7887,77.0015,76.7206,76.8823,109600.0
2012-11-12 14:30:00,90.33,90.33,90.2,90.25,10900.0,76.8823,76.8823,76.7717,76.8142,10900.0
2012-11-12 14:35:00,90.21,90.23,90.18,90.18,8600.0,76.7802,76.7972,76.7546,76.7546,8600.0
2012-11-12 14:40:00,90.17,90.21,90.17,90.19,7500.0,76.7461,76.7802,76.7461,76.7632,7500.0
2012-11-12 14:45:00,90.19,90.23,90.17,90.22,13600.0,76.7632,76.7972,76.7461,76.7887,13600.0
2012-11-12 14:50:00,90.22,90.26,90.18,90.18,22100.0,76.7887,76.8227,76.7546,76.7546,22100.0
2012-11-12 14:55:00,90.18,90.33,90.17,90.27,12300.0,76.7546,76.8823,76.7461,76.8312,12300.0
2012-11-12 15:00:00,90.27,90.4,90.27,90.36,15700.0,76.8312,76.9419,76.8312,76.9078,15700.0
2012-11-12 15:05:00,90.37,90.4,90.28,90.29,22300.0,76.9164,76.9419,76.8398,76.8483,22300.0
2012-11-12 15:10:00,90.3,90.37,90.29,90.29,37100.0,76.8568,76.9164,76.8483,76.8483,37100.0
2012-11-12 15:15:00,90.29,90.35,90.28,90.31,38200.0,76.8483,76.8993,76.8398,76.8653,38200.0
2012-11-12 15:20:00,90.31,90.38,90.3,90.36,19200.0,76.8653,76.9249,76.8568,76.9078,19200.0
2012-11-12 15:25:00,90.37,90.4,90.35,90.37,25900.0,76.9164,76.9419,76.8993,76.9164,25900.0
2012-11-12 15:30:00,90.36,90.4,90.32,90.37,36400.0,76.9078,76.9419,76.8738,76.9164,36400.0
2012-11-12 15:35:00,90.36,90.38,90.33,90.38,30700.0,76.9078,76.9249,76.8823,76.9249,30700.0
2012-11-12 15:40:00,90.37,90.38,90.3,90.34,14400.0,76.9164,76.9249,76.8568,76.8908,14400.0
2012-11-12 15:45:00,90.34,90.41,90.31,90.31,45200.0,76.8908,76.9504,76.8653,76.8653,45200.0
2012-11-12 15:50:00,90.31,90.36,90.28,90.28,27700.0,76.8653,76.9078,76.8398,76.8398,27700.0
2012-11-12 15:55:00,90.29,90.33,89.97,90.09,142000.0,76.8483,76.8823,76.5759,76.678,142000.0
2012-11-13 09:30:00,89.67,89.74,89.25,89.45,35600.0,76.3206,76.3801,75.9631,76.1333,35600.0
2012-11-13 09:35:00,89.45,89.86,89.43,89.86,39200.0,76.1333,76.4823,76.1163,76.4823,39200.0
2012-11-13 09:40:00,89.84,90.47,89.84,90.4,38200.0,76.4653,77.0015,76.4653,76.9419,38200.0
2012-11-13 09:45:00,90.41,90.75,90.32,90.64,93800.0,76.9504,77.2398,76.8738,77.1462,93800.0
2012-11-13 09:50:00,90.57,90.61,90.47,90.56,27700.0,77.0866,77.1206,77.0015,77.0781,27700.0
2012-11-13 09:55:00,90.59,90.75,90.55,90.69,54100.0,77.1036,77.2398,77.0696,77.1887,54100.0
2012-11-13 10:00:00,90.69,90.74,90.65,90.71,18100.0,77.1887,77.2313,77.1547,77.2057,18100.0
2012-11-13 10:05:00,90.68,90.79,90.54,90.74,37600.0,77.1802,77.2738,77.0611,77.2313,37600.0
2012-11-13 10:10:00,90.71,90.95,90.71,90.9,21500.0,77.2057,77.41,77.2057,77.3675,21500.0
2012-11-13 10:15:00,90.92,90.98,90.82,90.86,24800.0,77.3845,77.4355,77.2994,77.3334,24800.0
2012-11-13 10:20:00,90.87,90.92,90.79,90.79,10500.0,77.3419,77.3845,77.2738,77.2738,10500.0
2012-11-13 10:25:00,90.78,90.85,90.74,90.83,12500.0,77.2653,77.3249,77.2313,77.3079,12500.0
2012-11-13 10:30:00,90.79,91.0,90.79,90.9,40700.0,77.2738,77.4526,77.2738,77.3675,40700.0
2012-11-13 10:35:00,90.88,91.06,90.88,90.89,12600.0,77.3504,77.5036,77.3504,77.3589,12600.0
2012-11-13 10:40:00,90.9,90.98,90.83,90.91,7200.0,77.3675,77.4355,77.3079,77.376,7200.0
2012-11-13 10:45:00,90.91,91.05,90.91,91.02,13500.0,77.376,77.4951,77.376,77.4696,13500.0
2012-11-13 10:50:00,91.06,91.26,91.0,91.26,5100.0,77.5036,77.6739,77.4526,77.6739,5100.0
2012-11-13 10:55:00,91.25,91.4,91.25,91.39,37200.0,77.6654,77.793,77.6654,77.7845,37200.0
2012-11-13 11:00:00,91.37,91.49,91.32,91.36,20800.0,77.7675,77.8696,77.7249,77.759,20800.0
2012-11-13 11:05:00,91.36,91.48,91.35,91.42,30700.0,77.759,77.8611,77.7505,77.81,30700.0
2012-11-13 11:10:00,91.42,91.43,91.36,91.38,13100.0,77.81,77.8186,77.759,77.776,13100.0
2012-11-13 11:15:00,91.38,91.43,91.32,91.39,16600.0,77.776,77.8186,77.7249,77.7845,16600.0
2012-11-13 11:20:00,91.38,91.48,91.37,91.47,32200.0,77.776,77.8611,77.7675,77.8526,32200.0
2012-11-13 11:25:00,91.47,91.47,91.43,91.45,25700.0,77.8526,77.8526,77.8186,77.8356,25700.0
2012-11-13 11:30:00,91.46,91.48,91.4,91.45,19500.0,77.8441,77.8611,77.793,77.8356,19500.0
2012-11-13 11:35:00,91.45,91.46,91.29,91.33,8900.0,77.8356,77.8441,77.6994,77.7334,8900.0
2012-11-13 11:40:00,91.34,91.36,91.3,91.34,5100.0,77.742,77.759,77.7079,77.742,5100.0
2012-11-13 11:45:00,91.38,91.41,91.36,91.4,9300.0,77.776,77.8015,77.759,77.793,9300.0
2012-11-13 11:50:00,91.41,91.45,91.38,91.45,13000.0,77.8015,77.8356,77.776,77.8356,13000.0
2012-11-13 11:55:00,91.45,91.5,91.44,91.5,7100.0,77.8356,77.8781,77.8271,77.8781,7100.0
2012-11-13 12:00:00,91.47,91.5,91.45,91.47,9200.0,77.8526,77.8781,77.8356,77.8526,9200.0
2012-11-13 12:05:00,91.48,91.5,91.4,91.45,27800.0,77.8611,77.8781,77.793,77.8356,27800.0
2012-11-13 12:10:00,91.44,91.45,91.18,91.21,16600.0,77.8271,77.8356,77.6058,77.6313,16600.0
2012-11-13 12:15:00,91.2,91.2,91.16,91.18,3200.0,77.6228,77.6228,77.5887,77.6058,3200.0
2012-11-13 12:20:00,91.19,91.22,91.09,91.09,11500.0,77.6143,77.6398,77.5292,77.5292,11500.0
2012-11-13 12:25:00,91.09,91.11,91.06,91.09,6600.0,77.5292,77.5462,77.5036,77.5292,6600.0
2012-11-13 12:30:00,91.09,91.12,90.98,91.1,7900.0,77.5292,77.5547,77.4355,77.5377,7900.0
2012-11-13 12:35:00,91.12,91.16,91.08,91.13,5700.0,77.5547,77.5887,77.5207,77.5632,5700.0
2012-11-13 12:40:00,91.13,91.16,91.07,91.07,20600.0,77.5632,77.5887,77.5121,77.5121,20600.0
2012-11-13 12:45:00,91.1,91.2,91.1,91.13,8800.0,77.5377,77.6228,77.5377,77.5632,8800.0
2012-11-13 12:50:00,91.14,91.31,91.14,91.27,16400.0,77.5717,77.7164,77.5717,77.6824,16400.0
2012-11-13 12:55:00,91.27,91.32,91.25,91.3,24900.0,77.6824,77.7249,77.6654,77.7079,24900.0
2012-11-13 13:00:00,91.29,91.3,91.19,91.24,10400.0,77.6994,77.7079,77.6143,77.6568,10400.0
2012-11-13 13:05:00,91.22,91.35,91.22,91.33,8000.0,77.6398,77.7505,77.6398,77.7334,8000.0
2012-11-13 13:10:00,91.35,91.47,91.33,91.47,5400.0,77.7505,77.8526,77.7334,77.8526,5400.0
2012-11-13 13:15:00,91.45,91.5,91.44,91.48,8100.0,77.8356,77.8781,77.8271,77.8611,8100.0
2012-11-13 13:20:00,91.48,91.48,91.41,91.42,3800.0,77.8611,77.8611,77.8015,77.81,3800.0
2012-11-13 13:25:00,91.42,91.44,91.34,91.36,5100.0,77.81,77.8271,77.742,77.759,5100.0
2012-11-13 13:30:00,91.33,91.38,91.31,91.32,17100.0,77.7334,77.776,77.7164,77.7249,17100.0
2012-11-13 13:35:00,91.31,91.31,91.19,91.19,10300.0,77.7164,77.7164,77.6143,77.6143,10300.0
2012-11-13 13:40:00,91.23,91.35,91.23,91.31,7700.0,77.6483,77.7505,77.6483,77.7164,7700.0
2012-11-13 13:45:00,91.32,91.34,91.27,91.28,5500.0,77.7249,77.742,77.6824,77.6909,5500.0
2012-11-13 13:50:00,91.28,91.35,91.25,91.27,16300.0,77.6909,77.7505,77.6654,77.6824,16300.0
2012-11-13 13:55:00,91.26,91.28,91.18,91.28,9300.0,77.6739,77.6909,77.6058,77.6909,9300.0
2012-11-13 14:00:00,91.28,91.34,91.22,91.25,8600.0,77.6909,77.742,77.6398,77.6654,8600.0
2012-11-13 14:05:00,91.26,91.29,91.2,91.24,9800.0,77.6739,77.6994,77.6228,77.6568,9800.0
2012-11-13 14:10:00,91.26,91.26,91.15,91.16,9800.0,77.6739,77.6739,77.5802,77.5887,9800.0
2012-11-13 14:15:00,91.17,91.27,91.16,91.27,11500.0,77.5973,77.6824,77.5887,77.6824,11500.0
2012-11-13 14:20:00,91.26,91.26,91.16,91.18,20600.0,77.6739,77.6739,77.5887,77.6058,20600.0
2012-11-13 14:25:00,91.19,91.22,91.17,91.21,11300.0,77.6143,77.6398,77.5973,77.6313,11300.0
2012-11-13 14:30:00,91.2,91.21,91.12,91.19,16500.0,77.6228,77.6313,77.5547,77.6143,16500.0
2012-11-13 14:35:00,91.2,91.2,91.01,91.04,17000.0,77.6228,77.6228,77.4611,77.4866,17000.0
2012-11-13 14:40:00,91.04,91.06,90.96,91.01,11000.0,77.4866,77.5036,77.4185,77.4611,11000.0
2012-11-13 14:45:00,91.0,91.04,90.91,91.04,18100.0,77.4526,77.4866,77.376,77.4866,18100.0
2012-11-13 14:50:00,91.03,91.03,90.89,90.97,11100.0,77.4781,77.4781,77.3589,77.427,11100.0
2012-11-13 14:55:00,90.97,91.01,90.91,90.93,7000.0,77.427,77.4611,77.376,77.393,7000.0
2012-11-13 15:00:00,90.94,91.0,90.87,90.91,14300.0,77.4015,77.4526,77.3419,77.376,14300.0
2012-11-13 15:05:00,90.91,90.94,90.88,90.91,25900.0,77.376,77.4015,77.3504,77.376,25900.0
2012-11-13 15:10:00,90.9,90.92,90.77,90.78,17100.0,77.3675,77.3845,77.2568,77.2653,17100.0
2012-11-13 15:15:00,90.79,90.8,90.71,90.75,20500.0,77.2738,77.2823,77.2057,77.2398,20500.0
2012-11-13 15:20:00,90.75,90.78,90.61,90.67,18600.0,77.2398,77.2653,77.1206,77.1717,18600.0
2012-11-13 15:25:00,90.67,90.71,90.62,90.68,15000.0,77.1717,77.2057,77.1291,77.1802,15000.0
2012-11-13 15:30:00,90.67,90.8,90.65,90.79,22200.0,77.1717,77.2823,77.1547,77.2738,22200.0
2012-11-13 15:35:00,90.78,90.79,90.65,90.77,23000.0,77.2653,77.2738,77.1547,77.2568,23000.0
2012-11-13 15:40:00,90.78,90.78,90.67,90.68,43100.0,77.2653,77.2653,77.1717,77.1802,43100.0
2012-11-13 15:45:00,90.68,90.73,90.63,90.71,41500.0,77.1802,77.2228,77.1377,77.2057,41500.0
2012-11-13 15:50:00,90.7,90.73,90.48,90.49,56900.0,77.1972,77.2228,77.01,77.0185,56900.0
2012-11-13 15:55:00,90.5,90.61,90.45,90.49,106400.0,77.027,77.1206,76.9844,77.0185,106400.0
2012-11-14 09:30:00,90.49,90.66,90.06,90.42,22500.0,77.0185,77.1632,76.6525,76.9589,22500.0
2012-11-14 09:35:00,90.28,90.33,90.06,90.15,9500.0,76.8398,76.8823,76.6525,76.7291,9500.0
2012-11-14 09:40:00,90.14,90.16,90.02,90.13,15800.0,76.7206,76.7376,76.6185,76.7121,15800.0
2012-11-14 09:45:00,90.13,90.2,90.09,90.14,15800.0,76.7121,76.7717,76.678,76.7206,15800.0
2012-11-14 09:50:00,90.13,90.28,90.04,90.2,18200.0,76.7121,76.8398,76.6355,76.7717,18200.0
2012-11-14 09:55:00,90.19,90.2,89.92,89.99,14700.0,76.7632,76.7717,76.5334,76.5929,14700.0
2012-11-14 10:00:00,89.97,90.12,89.91,89.92,5800.0,76.5759,76.7036,76.5248,76.5334,5800.0
2012-11-14 10:05:00,89.99,90.07,89.83,89.97,8600.0,76.5929,76.661,76.4568,76.5759,8600.0
2012-11-14 10:10:00,89.96,90.04,89.72,89.75,8200.0,76.5674,76.6355,76.3631,76.3887,8200.0
2012-11-14 10:15:00,89.75,89.76,89.5,89.7,19900.0,76.3887,76.3972,76.1759,76.3461,19900.0
2012-11-14 10:20:00,89.7,89.72,89.52,89.64,50000.0,76.3461,76.3631,76.1929,76.295,50000.0
2012-11-14 10:25:00,89.67,89.73,89.49,89.49,19200.0,76.3206,76.3716,76.1674,76.1674,19200.0
2012-11-14 10:30:00,89.45,89.54,89.35,89.37,14200.0,76.1333,76.2099,76.0482,76.0652,14200.0
2012-11-14 10:35:00,89.36,89.5,89.3,89.38,22500.0,76.0567,76.1759,76.0057,76.0737,22500.0
2012-11-14 10:40:00,89.38,89.38,89.13,89.19,19200.0,76.0737,76.0737,75.861,75.912,19200.0
2012-11-14 10:45:00,89.19,89.19,89.06,89.07,26700.0,75.912,75.912,75.8014,75.8099,26700.0
2012-11-14 10:50:00,89.05,89.05,88.79,88.81,64000.0,75.7929,75.7929,75.5716,75.5886,64000.0
2012-11-14 10:55:00,88.79,88.84,88.7,88.8,45800.0,75.5716,75.6141,75.495,75.5801,45800.0
2012-11-14 11:00:00,88.79,88.81,88.73,88.78,22300.0,75.5716,75.5886,75.5205,75.5631,22300.0
2012-11-14 11:05:00,88.77,88.9,88.77,88.88,22400.0,75.5546,75.6652,75.5546,75.6482,22400.0
2012-11-14 11:10:00,88.88,88.95,88.85,88.9,31500.0,75.6482,75.7078,75.6226,75.6652,31500.0
2012-11-14 11:15:00,88.9,88.96,88.86,88.91,22200.0,75.6652,75.7163,75.6312,75.6737,22200.0
2012-11-14 11:20:00,88.94,89.03,88.89,88.98,7000.0,75.6992,75.7758,75.6567,75.7333,7000.0
2012-11-14 11:25:00,88.96,89.12,88.96,89.09,11600.0,75.7163,75.8525,75.7163,75.8269,11600.0
2012-11-14 11:30:00,89.1,89.13,89.05,89.08,10100.0,75.8354,75.861,75.7929,75.8184,10100.0
2012-11-14 11:35:00,89.09,89.17,89.07,89.14,20400.0,75.8269,75.895,75.8099,75.8695,20400.0
2012-11-14 11:40:00,89.19,89.31,89.18,89.3,16800.0,75.912,76.0142,75.9035,76.0057,16800.0
2012-11-14 11:45:00,89.3,89.38,89.29,89.38,14000.0,76.0057,76.0737,75.9971,76.0737,14000.0
2012-11-14 11:50:00,89.34,89.34,89.21,89.26,11900.0,76.0397,76.0397,75.9291,75.9716,11900.0
2012-11-14 11:55:00,89.26,89.33,89.22,89.3,7600.0,75.9716,76.0312,75.9376,76.0057,7600.0
2012-11-14 12:00:00,89.31,89.34,89.2,89.27,21000.0,76.0142,76.0397,75.9205,75.9801,21000.0
2012-11-14 12:05:00,89.25,89.26,89.11,89.11,14000.0,75.9631,75.9716,75.8439,75.8439,14000.0
2012-11-14 12:10:00,89.11,89.12,88.89,88.94,11400.0,75.8439,75.8525,75.6567,75.6992,11400.0
2012-11-14 12:15:00,88.97,88.98,88.83,88.83,21900.0,75.7248,75.7333,75.6056,75.6056,21900.0
2012-11-14 12:20:00,88.84,88.86,88.73,88.76,25600.0,75.6141,75.6312,75.5205,75.546,25600.0
2012-11-14 12:25:00,88.76,88.8,88.74,88.77,20600.0,75.546,75.5801,75.529,75.5546,20600.0
2012-11-14 12:30:00,88.79,88.8,88.74,88.74,8300.0,75.5716,75.5801,75.529,75.529,8300.0
2012-11-14 12:35:00,88.74,88.76,88.64,88.64,17600.0,75.529,75.546,75.4439,75.4439,17600.0
2012-11-14 12:40:00,88.62,88.67,88.56,88.57,18500.0,75.4269,75.4694,75.3758,75.3843,18500.0
2012-11-14 12:45:00,88.58,88.62,88.5,88.56,23300.0,75.3928,75.4269,75.3248,75.3758,23300.0
2012-11-14 12:50:00,88.55,88.66,88.48,88.55,26600.0,75.3673,75.4609,75.3077,75.3673,26600.0
2012-11-14 12:55:00,88.55,88.56,88.43,88.45,12000.0,75.3673,75.3758,75.2652,75.2822,12000.0
2012-11-14 13:00:00,88.45,88.53,88.41,88.48,23600.0,75.2822,75.3503,75.2482,75.3077,23600.0
2012-11-14 13:05:00,88.47,88.51,88.33,88.34,19000.0,75.2992,75.3333,75.1801,75.1886,19000.0
2012-11-14 13:10:00,88.34,88.39,88.24,88.24,18500.0,75.1886,75.2311,75.1035,75.1035,18500.0
2012-11-14 13:15:00,88.24,88.33,88.24,88.33,19300.0,75.1035,75.1801,75.1035,75.1801,19300.0
2012-11-14 13:20:00,88.33,88.35,88.27,88.35,15700.0,75.1801,75.1971,75.129,75.1971,15700.0
2012-11-14 13:25:00,88.34,88.4,88.25,88.25,12400.0,75.1886,75.2396,75.112,75.112,12400.0
2012-11-14 13:30:00,88.23,88.24,88.11,88.13,19800.0,75.0949,75.1035,74.9928,75.0098,19800.0
2012-11-14 13:35:00,88.13,88.42,88.13,88.26,21700.0,75.0098,75.2567,75.0098,75.1205,21700.0
2012-11-14 13:40:00,88.28,88.3,88.15,88.16,12000.0,75.1375,75.1545,75.0269,75.0354,12000.0
2012-11-14 13:45:00,88.14,88.27,88.11,88.25,26100.0,75.0183,75.129,74.9928,75.112,26100.0
2012-11-14 13:50:00,88.25,88.25,88.1,88.13,20000.0,75.112,75.112,74.9843,75.0098,20000.0
2012-11-14 13:55:00,88.13,88.38,88.13,88.38,16500.0,75.0098,75.2226,75.0098,75.2226,16500.0
2012-11-14 14:00:00,88.38,88.5,88.16,88.25,24800.0,75.2226,75.3248,75.0354,75.112,24800.0
2012-11-14 14:05:00,88.22,88.25,88.13,88.18,21200.0,75.0864,75.112,75.0098,75.0524,21200.0
2012-11-14 14:10:00,88.2,88.21,88.06,88.15,25700.0,75.0694,75.0779,74.9503,75.0269,25700.0
2012-11-14 14:15:00,88.14,88.19,88.09,88.14,19600.0,75.0183,75.0609,74.9758,75.0183,19600.0
2012-11-14 14:20:00,88.14,88.14,88.03,88.07,14600.0,75.0183,75.0183,74.9247,74.9588,14600.0
2012-11-14 14:25:00,88.08,88.26,88.05,88.21,23600.0,74.9673,75.1205,74.9417,75.0779,23600.0
2012-11-14 14:30:00,88.22,88.24,88.12,88.16,11500.0,75.0864,75.1035,75.0013,75.0354,11500.0
2012-11-14 14:35:00,88.15,88.17,88.04,88.11,19300.0,75.0269,75.0439,74.9332,74.9928,19300.0
2012-11-14 14:40:00,88.14,88.14,88.03,88.05,20200.0,75.0183,75.0183,74.9247,74.9417,20200.0
2012-11-14 14:45:00,88.06,88.1,88.03,88.05,11200.0,74.9503,74.9843,74.9247,74.9417,11200.0
2012-11-14 14:50:00,88.05,88.09,88.01,88.05,23300.0,74.9417,74.9758,74.9077,74.9417,23300.0
2012-11-14 14:55:00,88.06,88.07,87.92,87.92,44200.0,74.9503,74.9588,74.8311,74.8311,44200.0
2012-11-14 15:00:00,87.93,87.99,87.82,87.83,32000.0,74.8396,74.8907,74.746,74.7545,32000.0
2012-11-14 15:05:00,87.82,87.85,87.56,87.57,37300.0,74.746,74.7715,74.5247,74.5332,37300.0
2012-11-14 15:10:00,87.6,87.62,87.51,87.55,57400.0,74.5587,74.5758,74.4821,74.5162,57400.0
2012-11-14 15:15:00,87.55,87.55,87.26,87.3,35500.0,74.5162,74.5162,74.2694,74.3034,35500.0
2012-11-14 15:20:00,87.28,87.43,87.27,87.36,30100.0,74.2864,74.414,74.2779,74.3545,30100.0
2012-11-14 15:25:00,87.36,87.57,87.35,87.53,34800.0,74.3545,74.5332,74.346,74.4992,34800.0
2012-11-14 15:30:00,87.53,87.55,87.46,87.46,30900.0,74.4992,74.5162,74.4396,74.4396,30900.0
2012-11-14 15:35:00,87.46,87.48,87.36,87.37,50900.0,74.4396,74.4566,74.3545,74.363,50900.0
2012-11-14 15:40:00,87.37,87.37,87.19,87.22,68800.0,74.363,74.363,74.2098,74.2353,68800.0
2012-11-14 15:45:00,87.22,87.24,87.03,87.06,141600.0,74.2353,74.2523,74.0736,74.0991,141600.0
2012-11-14 15:50:00,87.06,87.1,86.94,86.95,130400.0,74.0991,74.1332,73.997,74.0055,130400.0
2012-11-14 15:55:00,86.95,87.15,86.95,87.12,243900.0,74.0055,74.1757,74.0055,74.1502,243900.0
2012-11-15 09:30:00,87.12,87.55,87.1,87.38,42800.0,74.1502,74.5162,74.1332,74.3715,42800.0
2012-11-15 09:35:00,87.5,87.65,87.43,87.64,61900.0,74.4736,74.6013,74.414,74.5928,61900.0
2012-11-15 09:40:00,87.65,87.77,87.35,87.36,22000.0,74.6013,74.7034,74.346,74.3545,22000.0
2012-11-15 09:45:00,87.45,87.49,87.06,87.11,28000.0,74.4311,74.4651,74.0991,74.1417,28000.0
2012-11-15 09:50:00,87.11,87.18,86.79,86.79,47300.0,74.1417,74.2013,73.8693,73.8693,47300.0
2012-11-15 09:55:00,86.85,86.85,86.31,86.78,65600.0,73.9204,73.9204,73.4608,73.8608,65600.0
2012-11-15 10:00:00,86.66,86.79,86.29,86.68,53200.0,73.7587,73.8693,73.4438,73.7757,53200.0
2012-11-15 10:05:00,86.68,87.0,86.57,86.89,53800.0,73.7757,74.0481,73.6821,73.9544,53800.0
2012-11-15 10:10:00,86.87,87.0,86.84,86.98,42200.0,73.9374,74.0481,73.9119,74.031,42200.0
2012-11-15 10:15:00,86.99,87.23,86.99,87.18,16300.0,74.0395,74.2438,74.0395,74.2013,16300.0
2012-11-15 10:20:00,87.15,87.15,86.78,86.78,37900.0,74.1757,74.1757,73.8608,73.8608,37900.0
2012-11-15 10:25:00,86.78,86.78,86.58,86.62,21000.0,73.8608,73.8608,73.6906,73.7246,21000.0
2012-11-15 10:30:00,86.64,86.8,86.6,86.67,36400.0,73.7417,73.8778,73.7076,73.7672,36400.0
2012-11-15 10:35:00,86.69,86.69,86.58,86.68,16600.0,73.7842,73.7842,73.6906,73.7757,16600.0
2012-11-15 10:40:00,86.7,86.75,86.62,86.65,18000.0,73.7927,73.8353,73.7246,73.7502,18000.0
2012-11-15 10:45:00,86.67,86.71,86.59,86.68,18000.0,73.7672,73.8012,73.6991,73.7757,18000.0
2012-11-15 10:50:00,86.68,86.72,86.53,86.65,26300.0,73.7757,73.8097,73.648,73.7502,26300.0
2012-11-15 10:55:00,86.61,86.62,86.5,86.59,12900.0,73.7161,73.7246,73.6225,73.6991,12900.0
2012-11-15 11:00:00,86.58,86.73,86.56,86.7,20900.0,73.6906,73.8183,73.6736,73.7927,20900.0
2012-11-15 11:05:00,86.69,86.73,86.52,86.55,33000.0,73.7842,73.8183,73.6395,73.6651,33000.0
2012-11-15 11:10:00,86.55,86.56,86.43,86.49,24500.0,73.6651,73.6736,73.5629,73.614,24500.0
2012-11-15 11:15:00,86.48,86.54,86.37,86.4,14000.0,73.6055,73.6565,73.5119,73.5374,14000.0
2012-11-15 11:20:00,86.4,86.62,86.4,86.6,75700.0,73.5374,73.7246,73.5374,73.7076,75700.0
2012-11-15 11:25:00,86.63,86.74,86.58,86.62,13700.0,73.7331,73.8268,73.6906,73.7246,13700.0
2012-11-15 11:30:00,86.57,86.72,86.56,86.63,16900.0,73.6821,73.8097,73.6736,73.7331,16900.0
2012-11-15 11:35:00,86.59,86.62,86.53,86.6,15700.0,73.6991,73.7246,73.648,73.7076,15700.0
2012-11-15 11:40:00,86.65,86.67,86.54,86.55,28300.0,73.7502,73.7672,73.6565,73.6651,28300.0
2012-11-15 11:45:00,86.52,86.52,86.26,86.37,23200.0,73.6395,73.6395,73.4182,73.5119,23200.0
2012-11-15 11:50:00,86.35,86.46,86.34,86.4,13000.0,73.4948,73.5885,73.4863,73.5374,13000.0
2012-11-15 11:55:00,86.41,86.42,86.24,86.24,71500.0,73.5459,73.5544,73.4012,73.4012,71500.0
2012-11-15 12:00:00,86.26,86.32,86.25,86.28,23000.0,73.4182,73.4693,73.4097,73.4352,23000.0
2012-11-15 12:05:00,86.28,86.28,86.04,86.04,48100.0,73.4352,73.4352,73.231,73.231,48100.0
2012-11-15 12:10:00,86.05,86.07,86.0,86.04,15500.0,73.2395,73.2565,73.1969,73.231,15500.0
2012-11-15 12:15:00,86.04,86.07,86.01,86.05,7400.0,73.231,73.2565,73.2054,73.2395,7400.0
2012-11-15 12:20:00,86.04,86.07,86.01,86.07,13900.0,73.231,73.2565,73.2054,73.2565,13900.0
2012-11-15 12:25:00,86.03,86.06,85.93,86.0,25600.0,73.2225,73.248,73.1374,73.1969,25600.0
2012-11-15 12:30:00,86.01,86.02,85.93,86.01,11600.0,73.2054,73.214,73.1374,73.2054,11600.0
2012-11-15 12:35:00,86.03,86.11,86.0,86.01,48000.0,73.2225,73.2906,73.1969,73.2054,48000.0
2012-11-15 12:40:00,86.0,86.03,85.97,85.98,15400.0,73.1969,73.2225,73.1714,73.1799,15400.0
2012-11-15 12:45:00,86.01,86.07,85.97,86.07,19000.0,73.2054,73.2565,73.1714,73.2565,19000.0
2012-11-15 12:50:00,86.1,86.14,86.04,86.08,7900.0,73.282,73.3161,73.231,73.265,7900.0
2012-11-15 12:55:00,86.09,86.23,86.05,86.23,16600.0,73.2735,73.3927,73.2395,73.3927,16600.0
2012-11-15 13:00:00,86.24,86.31,86.18,86.18,18500.0,73.4012,73.4608,73.3501,73.3501,18500.0
2012-11-15 13:05:00,86.18,86.28,86.16,86.25,12100.0,73.3501,73.4352,73.3331,73.4097,12100.0
2012-11-15 13:10:00,86.28,86.36,86.23,86.3,28100.0,73.4352,73.5033,73.3927,73.4523,28100.0
2012-11-15 13:15:00,86.3,86.35,86.26,86.33,6600.0,73.4523,73.4948,73.4182,73.4778,6600.0
2012-11-15 13:20:00,86.32,86.45,86.31,86.45,19200.0,73.4693,73.5799,73.4608,73.5799,19200.0
2012-11-15 13:25:00,86.44,86.49,86.37,86.39,12000.0,73.5714,73.614,73.5119,73.5289,12000.0
2012-11-15 13:30:00,86.43,86.53,86.43,86.46,10000.0,73.5629,73.648,73.5629,73.5885,10000.0
2012-11-15 13:35:00,86.44,86.66,86.44,86.64,12500.0,73.5714,73.7587,73.5714,73.7417,12500.0
2012-11-15 13:40:00,86.65,86.77,86.62,86.7,41800.0,73.7502,73.8523,73.7246,73.7927,41800.0
2012-11-15 13:45:00,86.7,86.82,86.69,86.78,38000.0,73.7927,73.8949,73.7842,73.8608,38000.0
2012-11-15 13:50:00,86.8,87.04,86.8,86.97,23000.0,73.8778,74.0821,73.8778,74.0225,23000.0
2012-11-15 13:55:00,86.98,86.99,86.82,86.86,9000.0,74.031,74.0395,73.8949,73.9289,9000.0
2012-11-15 14:00:00,86.83,86.85,86.69,86.73,12100.0,73.9034,73.9204,73.7842,73.8183,12100.0
2012-11-15 14:05:00,86.74,86.86,86.72,86.75,46200.0,73.8268,73.9289,73.8097,73.8353,46200.0
2012-11-15 14:10:00,86.76,86.8,86.72,86.75,9000.0,73.8438,73.8778,73.8097,73.8353,9000.0
2012-11-15 14:15:00,86.77,86.77,86.57,86.59,8800.0,73.8523,73.8523,73.6821,73.6991,8800.0
2012-11-15 14:20:00,86.59,86.64,86.55,86.64,11200.0,73.6991,73.7417,73.6651,73.7417,11200.0
2012-11-15 14:25:00,86.64,86.7,86.56,86.7,15800.0,73.7417,73.7927,73.6736,73.7927,15800.0
2012-11-15 14:30:00,86.72,86.72,86.48,86.55,11000.0,73.8097,73.8097,73.6055,73.6651,11000.0
2012-11-15 14:35:00,86.55,86.64,86.54,86.64,8000.0,73.6651,73.7417,73.6565,73.7417,8000.0
2012-11-15 14:40:00,86.64,86.8,86.59,86.59,46300.0,73.7417,73.8778,73.6991,73.6991,46300.0
2012-11-15 14:45:00,86.59,86.65,86.56,86.58,4900.0,73.6991,73.7502,73.6736,73.6906,4900.0
2012-11-15 14:50:00,86.58,86.69,86.57,86.66,7300.0,73.6906,73.7842,73.6821,73.7587,7300.0
2012-11-15 14:55:00,86.69,86.71,86.61,86.63,9500.0,73.7842,73.8012,73.7161,73.7331,9500.0
2012-11-15 15:00:00,86.62,86.64,86.38,86.44,22300.0,73.7246,73.7417,73.5204,73.5714,22300.0
2012-11-15 15:05:00,86.46,86.46,86.33,86.44,17200.0,73.5885,73.5885,73.4778,73.5714,17200.0
2012-11-15 15:10:00,86.43,86.53,86.43,86.47,12800.0,73.5629,73.648,73.5629,73.597,12800.0
2012-11-15 15:15:00,86.46,86.52,86.39,86.41,10700.0,73.5885,73.6395,73.5289,73.5459,10700.0
2012-11-15 15:20:00,86.42,86.47,86.41,86.44,22700.0,73.5544,73.597,73.5459,73.5714,22700.0
2012-11-15 15:25:00,86.44,86.46,86.31,86.31,14200.0,73.5714,73.5885,73.4608,73.4608,14200.0
2012-11-15 15:30:00,86.32,86.4,86.31,86.34,37700.0,73.4693,73.5374,73.4608,73.4863,37700.0
2012-11-15 15:35:00,86.34,86.47,86.31,86.47,39100.0,73.4863,73.597,73.4608,73.597,39100.0
2012-11-15 15:40:00,86.47,86.71,86.47,86.65,41800.0,73.597,73.8012,73.597,73.7502,41800.0
2012-11-15 15:45:00,86.69,86.8,86.64,86.69,69400.0,73.7842,73.8778,73.7417,73.7842,69400.0
2012-11-15 15:50:00,86.7,86.72,86.59,86.65,57800.0,73.7927,73.8097,73.6991,73.7502,57800.0
2012-11-15 15:55:00,86.66,86.74,86.52,86.54,154600.0,73.7587,73.8268,73.6395,73.6565,154600.0
2012-11-16 09:30:00,86.23,86.74,85.99,86.36,222800.0,73.3927,73.8268,73.1884,73.5033,222800.0
2012-11-16 09:35:00,86.35,86.66,86.25,86.36,22700.0,73.4948,73.7587,73.4097,73.5033,22700.0
2012-11-16 09:40:00,86.35,86.41,86.04,86.1,53100.0,73.4948,73.5459,73.231,73.282,53100.0
2012-11-16 09:45:00,86.11,86.11,86.01,86.05,19800.0,73.2906,73.2906,73.2054,73.2395,19800.0
2012-11-16 09:50:00,86.03,86.04,85.73,85.76,48200.0,73.2225,73.231,72.9671,72.9927,48200.0
2012-11-16 09:55:00,85.76,85.76,85.52,85.62,40000.0,72.9927,72.9927,72.7884,72.8735,40000.0
2012-11-16 10:00:00,85.62,85.64,85.15,85.22,37400.0,72.8735,72.8905,72.4735,72.5331,37400.0
2012-11-16 10:05:00,85.24,85.39,85.15,85.39,19900.0,72.5501,72.6777,72.4735,72.6777,19900.0
2012-11-16 10:10:00,85.41,85.47,85.26,85.32,22600.0,72.6948,72.7458,72.5671,72.6182,22600.0
2012-11-16 10:15:00,85.3,85.55,85.27,85.41,32200.0,72.6011,72.8139,72.5756,72.6948,32200.0
2012-11-16 10:20:00,85.4,85.55,85.33,85.42,17500.0,72.6863,72.8139,72.6267,72.7033,17500.0
2012-11-16 10:25:00,85.44,85.62,85.43,85.55,16100.0,72.7203,72.8735,72.7118,72.8139,16100.0
2012-11-16 10:30:00,85.6,85.69,85.49,85.65,21400.0,72.8565,72.9331,72.7629,72.899,21400.0
2012-11-16 10:35:00,85.67,85.9,85.59,85.88,16600.0,72.9161,73.1118,72.848,73.0948,16600.0
2012-11-16 10:40:00,85.85,85.89,85.77,85.89,12900.0,73.0693,73.1033,73.0012,73.1033,12900.0
2012-11-16 10:45:00,85.84,85.88,85.68,85.71,8400.0,73.0608,73.0948,72.9246,72.9501,8400.0
2012-11-16 10:50:00,85.72,85.74,85.61,85.67,8300.0,72.9586,72.9756,72.865,72.9161,8300.0
2012-11-16 10:55:00,85.65,85.72,85.59,85.59,8400.0,72.899,72.9586,72.848,72.848,8400.0
2012-11-16 11:00:00,85.6,85.75,85.53,85.71,5900.0,72.8565,72.9842,72.7969,72.9501,5900.0
2012-11-16 11:05:00,85.73,85.75,85.41,85.43,25300.0,72.9671,72.9842,72.6948,72.7118,25300.0
2012-11-16 11:10:00,85.44,85.44,85.38,85.41,20500.0,72.7203,72.7203,72.6692,72.6948,20500.0
2012-11-16 11:15:00,85.41,85.43,85.28,85.28,19300.0,72.6948,72.7118,72.5841,72.5841,19300.0
2012-11-16 11:20:00,85.29,85.42,85.29,85.35,10900.0,72.5926,72.7033,72.5926,72.6437,10900.0
2012-11-16 11:25:00,85.33,85.35,85.2,85.22,7000.0,72.6267,72.6437,72.516,72.5331,7000.0
2012-11-16 11:30:00,85.23,85.27,85.21,85.25,24200.0,72.5416,72.5756,72.5245,72.5586,24200.0
2012-11-16 11:35:00,85.26,85.36,85.23,85.36,41700.0,72.5671,72.6522,72.5416,72.6522,41700.0
2012-11-16 11:40:00,85.37,85.96,85.33,85.61,36200.0,72.6607,73.1629,72.6267,72.865,36200.0
2012-11-16 11:45:00,85.71,85.96,85.51,85.96,19100.0,72.9501,73.1629,72.7799,73.1629,19100.0
2012-11-16 11:50:00,85.95,86.12,85.87,85.91,22000.0,73.1544,73.2991,73.0863,73.1203,22000.0
2012-11-16 11:55:00,85.89,86.11,85.89,86.0,40900.0,73.1033,73.2906,73.1033,73.1969,40900.0
2012-11-16 12:00:00,86.06,86.19,86.0,86.16,40900.0,73.248,73.3586,73.1969,73.3331,40900.0
2012-11-16 12:05:00,86.15,86.23,86.0,86.11,49400.0,73.3246,73.3927,73.1969,73.2906,49400.0
2012-11-16 12:10:00,86.1,86.2,86.01,86.03,6200.0,73.282,73.3672,73.2054,73.2225,6200.0
2012-11-16 12:15:00,86.06,86.22,86.01,86.15,31600.0,73.248,73.3842,73.2054,73.3246,31600.0
2012-11-16 12:20:00,86.18,86.2,86.03,86.17,9400.0,73.3501,73.3672,73.2225,73.3416,9400.0
2012-11-16 12:25:00,86.18,86.28,86.17,86.24,9800.0,73.3501,73.4352,73.3416,73.4012,9800.0
2012-11-16 12:30:00,86.22,86.5,86.18,86.39,16700.0,73.3842,73.6225,73.3501,73.5289,16700.0
2012-11-16 12:35:00,86.42,86.53,86.37,86.4,8500.0,73.5544,73.648,73.5119,73.5374,8500.0
2012-11-16 12:40:00,86.38,86.5,86.27,86.27,4700.0,73.5204,73.6225,73.4267,73.4267,4700.0
2012-11-16 12:45:00,86.28,86.35,86.27,86.33,9600.0,73.4352,73.4948,73.4267,73.4778,9600.0
2012-11-16 12:50:00,86.32,86.33,86.27,86.3,3900.0,73.4693,73.4778,73.4267,73.4523,3900.0
2012-11-16 12:55:00,86.31,86.39,86.27,86.29,14100.0,73.4608,73.5289,73.4267,73.4438,14100.0
2012-11-16 13:00:00,86.27,86.33,86.2,86.26,14800.0,73.4267,73.4778,73.3672,73.4182,14800.0
2012-11-16 13:05:00,86.29,86.29,86.18,86.23,10900.0,73.4438,73.4438,73.3501,73.3927,10900.0
2012-11-16 13:10:00,86.23,86.27,86.12,86.13,7400.0,73.3927,73.4267,73.2991,73.3076,7400.0
2012-11-16 13:15:00,86.14,86.15,85.9,85.92,16400.0,73.3161,73.3246,73.1118,73.1288,16400.0
2012-11-16 13:20:00,85.9,86.02,85.87,86.02,12900.0,73.1118,73.214,73.0863,73.214,12900.0
2012-11-16 13:25:00,86.03,86.14,86.0,86.14,12000.0,73.2225,73.3161,73.1969,73.3161,12000.0
2012-11-16 13:30:00,86.15,86.22,86.09,86.11,17000.0,73.3246,73.3842,73.2735,73.2906,17000.0
2012-11-16 13:35:00,86.1,86.1,85.93,85.93,20800.0,73.282,73.282,73.1374,73.1374,20800.0
2012-11-16 13:40:00,85.94,86.04,85.94,86.04,1900.0,73.1459,73.231,73.1459,73.231,1900.0
2012-11-16 13:45:00,86.03,86.03,85.98,86.01,5200.0,73.2225,73.2225,73.1799,73.2054,5200.0
2012-11-16 13:50:00,86.0,86.18,85.95,86.13,20200.0,73.1969,73.3501,73.1544,73.3076,20200.0
2012-11-16 13:55:00,86.13,86.2,86.12,86.13,5400.0,73.3076,73.3672,73.2991,73.3076,5400.0
2012-11-16 14:00:00,86.13,86.2,86.12,86.15,14800.0,73.3076,73.3672,73.2991,73.3246,14800.0
2012-11-16 14:05:00,86.16,86.21,86.16,86.21,17000.0,73.3331,73.3757,73.3331,73.3757,17000.0
2012-11-16 14:10:00,86.2,86.25,86.19,86.21,18900.0,73.3672,73.4097,73.3586,73.3757,18900.0
2012-11-16 14:15:00,86.18,86.24,86.17,86.22,23600.0,73.3501,73.4012,73.3416,73.3842,23600.0
2012-11-16 14:20:00,86.22,86.23,85.91,85.93,11300.0,73.3842,73.3927,73.1203,73.1374,11300.0
2012-11-16 14:25:00,85.92,85.96,85.9,85.91,9400.0,73.1288,73.1629,73.1118,73.1203,9400.0
2012-11-16 14:30:00,85.89,85.95,85.61,85.68,25500.0,73.1033,73.1544,72.865,72.9246,25500.0
2012-11-16 14:35:00,85.67,85.71,85.61,85.68,13100.0,72.9161,72.9501,72.865,72.9246,13100.0
2012-11-16 14:40:00,85.7,85.75,85.66,85.72,14100.0,72.9416,72.9842,72.9076,72.9586,14100.0
2012-11-16 14:45:00,85.74,85.9,85.74,85.9,8300.0,72.9756,73.1118,72.9756,73.1118,8300.0
2012-11-16 14:50:00,85.89,85.94,85.88,85.91,8200.0,73.1033,73.1459,73.0948,73.1203,8200.0
2012-11-16 14:55:00,85.91,86.0,85.88,85.92,8100.0,73.1203,73.1969,73.0948,73.1288,8100.0
2012-11-16 15:00:00,85.93,85.93,85.78,85.8,9000.0,73.1374,73.1374,73.0097,73.0267,9000.0
2012-11-16 15:05:00,85.8,85.94,85.79,85.94,11400.0,73.0267,73.1459,73.0182,73.1459,11400.0
2012-11-16 15:10:00,85.96,85.96,85.82,85.84,13200.0,73.1629,73.1629,73.0437,73.0608,13200.0
2012-11-16 15:15:00,85.86,86.05,85.86,86.04,23000.0,73.0778,73.2395,73.0778,73.231,23000.0
2012-11-16 15:20:00,86.03,86.13,86.02,86.06,13100.0,73.2225,73.3076,73.214,73.248,13100.0
2012-11-16 15:25:00,86.08,86.08,85.98,86.01,13900.0,73.265,73.265,73.1799,73.2054,13900.0
2012-11-16 15:30:00,86.01,86.15,86.0,86.04,37400.0,73.2054,73.3246,73.1969,73.231,37400.0
2012-11-16 15:35:00,86.05,86.13,85.99,86.08,29100.0,73.2395,73.3076,73.1884,73.265,29100.0
2012-11-16 15:40:00,86.09,86.23,86.07,86.18,30900.0,73.2735,73.3927,73.2565,73.3501,30900.0
2012-11-16 15:45:00,86.18,86.28,85.95,85.98,59800.0,73.3501,73.4352,73.1544,73.1799,59800.0
2012-11-16 15:50:00,85.97,86.01,85.95,85.97,52400.0,73.1714,73.2054,73.1544,73.1714,52400.0
2012-11-16 15:55:00,86.0,86.24,85.98,86.14,180400.0,73.1969,73.4012,73.1799,73.3161,180400.0
2012-11-19 09:30:00,87.05,87.37,86.95,87.31,36800.0,74.2098,74.4826,74.1246,74.4315,36800.0
2012-11-19 09:35:00,87.31,87.39,86.95,87.0,66000.0,74.4315,74.4997,74.1246,74.1672,66000.0
2012-11-19 09:40:00,87.01,87.02,86.55,86.55,24400.0,74.1757,74.1843,73.7836,73.7836,24400.0
2012-11-19 09:45:00,86.59,86.73,86.28,86.32,37900.0,73.8177,73.937,73.5534,73.5875,37900.0
2012-11-19 09:50:00,86.31,86.38,86.05,86.16,62100.0,73.579,73.6387,73.3573,73.4511,62100.0
2012-11-19 09:55:00,86.16,86.2,85.93,86.02,32300.0,73.4511,73.4852,73.255,73.3318,32300.0
2012-11-19 10:00:00,86.05,86.07,85.82,85.93,60400.0,73.3573,73.3744,73.1613,73.255,60400.0
2012-11-19 10:05:00,85.94,85.96,85.8,85.82,18700.0,73.2636,73.2806,73.1442,73.1613,18700.0
2012-11-19 10:10:00,85.86,85.96,85.84,85.85,31000.0,73.1954,73.2806,73.1783,73.1868,31000.0
2012-11-19 10:15:00,85.85,86.08,85.83,86.03,50200.0,73.1868,73.3829,73.1698,73.3403,50200.0
2012-11-19 10:20:00,86.02,86.13,85.99,86.03,27400.0,73.3318,73.4255,73.3062,73.3403,27400.0
2012-11-19 10:25:00,86.03,86.18,86.03,86.13,17900.0,73.3403,73.4682,73.3403,73.4255,17900.0
2012-11-19 10:30:00,86.13,86.2,86.13,86.2,22000.0,73.4255,73.4852,73.4255,73.4852,22000.0
2012-11-19 10:35:00,86.18,86.21,86.06,86.06,36200.0,73.4682,73.4937,73.3659,73.3659,36200.0
2012-11-19 10:40:00,86.08,86.15,86.07,86.12,21300.0,73.3829,73.4426,73.3744,73.417,21300.0
2012-11-19 10:45:00,86.12,86.2,86.07,86.15,17400.0,73.417,73.4852,73.3744,73.4426,17400.0
2012-11-19 10:50:00,86.18,86.2,86.15,86.2,17600.0,73.4682,73.4852,73.4426,73.4852,17600.0
2012-11-19 10:55:00,86.17,86.19,86.11,86.15,24300.0,73.4596,73.4767,73.4085,73.4426,24300.0
2012-11-19 11:00:00,86.19,86.24,86.17,86.2,30100.0,73.4767,73.5193,73.4596,73.4852,30100.0
2012-11-19 11:05:00,86.23,86.29,86.21,86.29,16800.0,73.5108,73.5619,73.4937,73.5619,16800.0
2012-11-19 11:10:00,86.29,86.33,86.29,86.33,14100.0,73.5619,73.596,73.5619,73.596,14100.0
2012-11-19 11:15:00,86.32,86.35,86.25,86.28,23900.0,73.5875,73.6131,73.5278,73.5534,23900.0
2012-11-19 11:20:00,86.27,86.39,86.27,86.36,8000.0,73.5449,73.6472,73.5449,73.6216,8000.0
2012-11-19 11:25:00,86.38,86.39,86.32,86.38,6600.0,73.6387,73.6472,73.5875,73.6387,6600.0
2012-11-19 11:30:00,86.38,86.39,86.3,86.3,8900.0,73.6387,73.6472,73.5705,73.5705,8900.0
2012-11-19 11:35:00,86.35,86.35,86.28,86.28,5800.0,73.6131,73.6131,73.5534,73.5534,5800.0
2012-11-19 11:40:00,86.27,86.29,86.2,86.23,10200.0,73.5449,73.5619,73.4852,73.5108,10200.0
2012-11-19 11:45:00,86.22,86.23,86.15,86.2,12700.0,73.5023,73.5108,73.4426,73.4852,12700.0
2012-11-19 11:50:00,86.19,86.23,86.18,86.2,9100.0,73.4767,73.5108,73.4682,73.4852,9100.0
2012-11-19 11:55:00,86.2,86.3,86.19,86.29,31900.0,73.4852,73.5705,73.4767,73.5619,31900.0
2012-11-19 12:00:00,86.3,86.45,86.25,86.44,20600.0,73.5705,73.6983,73.5278,73.6898,20600.0
2012-11-19 12:05:00,86.44,86.5,86.42,86.49,18500.0,73.6898,73.741,73.6728,73.7324,18500.0
2012-11-19 12:10:00,86.51,86.53,86.48,86.51,8800.0,73.7495,73.7665,73.7239,73.7495,8800.0
2012-11-19 12:15:00,86.51,86.53,86.49,86.53,7700.0,73.7495,73.7665,73.7324,73.7665,7700.0
2012-11-19 12:20:00,86.52,86.58,86.5,86.56,4800.0,73.758,73.8092,73.741,73.7921,4800.0
2012-11-19 12:25:00,86.54,86.56,86.5,86.56,7900.0,73.7751,73.7921,73.741,73.7921,7900.0
2012-11-19 12:30:00,86.56,86.59,86.52,86.54,10800.0,73.7921,73.8177,73.758,73.7751,10800.0
2012-11-19 12:35:00,86.55,86.57,86.55,86.56,2000.0,73.7836,73.8006,73.7836,73.7921,2000.0
2012-11-19 12:40:00,86.55,86.59,86.55,86.58,5100.0,73.7836,73.8177,73.7836,73.8092,5100.0
2012-11-19 12:45:00,86.56,86.59,86.5,86.52,8000.0,73.7921,73.8177,73.741,73.758,8000.0
2012-11-19 12:50:00,86.55,86.59,86.54,86.58,5400.0,73.7836,73.8177,73.7751,73.8092,5400.0
2012-11-19 12:55:00,86.57,86.59,86.56,86.57,6400.0,73.8006,73.8177,73.7921,73.8006,6400.0
2012-11-19 13:00:00,86.57,86.6,86.56,86.59,12100.0,73.8006,73.8262,73.7921,73.8177,12100.0
2012-11-19 13:05:00,86.59,86.59,86.57,86.58,7800.0,73.8177,73.8177,73.8006,73.8092,7800.0
2012-11-19 13:10:00,86.57,86.57,86.56,86.56,3900.0,73.8006,73.8006,73.7921,73.7921,3900.0
2012-11-19 13:15:00,86.55,86.55,86.52,86.53,5600.0,73.7836,73.7836,73.758,73.7665,5600.0
2012-11-19 13:20:00,86.52,86.53,86.47,86.51,19900.0,73.758,73.7665,73.7154,73.7495,19900.0
2012-11-19 13:25:00,86.51,86.52,86.48,86.48,6800.0,73.7495,73.758,73.7239,73.7239,6800.0
2012-11-19 13:30:00,86.47,86.5,86.47,86.47,7800.0,73.7154,73.741,73.7154,73.7154,7800.0
2012-11-19 13:35:00,86.49,86.5,86.45,86.47,18600.0,73.7324,73.741,73.6983,73.7154,18600.0
2012-11-19 13:40:00,86.48,86.5,86.46,86.49,5900.0,73.7239,73.741,73.7069,73.7324,5900.0
2012-11-19 13:45:00,86.48,86.5,86.45,86.47,9800.0,73.7239,73.741,73.6983,73.7154,9800.0
2012-11-19 13:50:00,86.47,86.59,86.46,86.59,8800.0,73.7154,73.8177,73.7069,73.8177,8800.0
2012-11-19 13:55:00,86.59,86.59,86.56,86.56,4300.0,73.8177,73.8177,73.7921,73.7921,4300.0
2012-11-19 14:00:00,86.57,86.62,86.53,86.53,16900.0,73.8006,73.8433,73.7665,73.7665,16900.0
2012-11-19 14:05:00,86.54,86.55,86.46,86.51,16500.0,73.7751,73.7836,73.7069,73.7495,16500.0
2012-11-19 14:10:00,86.5,86.53,86.49,86.49,4300.0,73.741,73.7665,73.7324,73.7324,4300.0
2012-11-19 14:15:00,86.48,86.53,86.46,86.49,9900.0,73.7239,73.7665,73.7069,73.7324,9900.0
2012-11-19 14:20:00,86.49,86.51,86.48,86.48,9100.0,73.7324,73.7495,73.7239,73.7239,9100.0
2012-11-19 14:25:00,86.49,86.53,86.48,86.49,8800.0,73.7324,73.7665,73.7239,73.7324,8800.0
2012-11-19 14:30:00,86.49,86.51,86.41,86.5,31800.0,73.7324,73.7495,73.6642,73.741,31800.0
2012-11-19 14:35:00,86.5,86.56,86.47,86.54,7900.0,73.741,73.7921,73.7154,73.7751,7900.0
2012-11-19 14:40:00,86.54,86.66,86.53,86.66,16600.0,73.7751,73.8774,73.7665,73.8774,16600.0
2012-11-19 14:45:00,86.65,86.73,86.63,86.72,32100.0,73.8688,73.937,73.8518,73.9285,32100.0
2012-11-19 14:50:00,86.72,86.79,86.68,86.68,15600.0,73.9285,73.9882,73.8944,73.8944,15600.0
2012-11-19 14:55:00,86.65,86.67,86.59,86.61,21400.0,73.8688,73.8859,73.8177,73.8347,21400.0
2012-11-19 15:00:00,86.61,86.62,86.55,86.59,18400.0,73.8347,73.8433,73.7836,73.8177,18400.0
2012-11-19 15:05:00,86.57,86.58,86.55,86.55,9800.0,73.8006,73.8092,73.7836,73.7836,9800.0
2012-11-19 15:10:00,86.54,86.65,86.53,86.56,27800.0,73.7751,73.8688,73.7665,73.7921,27800.0
2012-11-19 15:15:00,86.58,86.82,86.56,86.81,40300.0,73.8092,74.0138,73.7921,74.0052,40300.0
2012-11-19 15:20:00,86.81,86.9,86.81,86.89,23800.0,74.0052,74.082,74.0052,74.0734,23800.0
2012-11-19 15:25:00,86.9,86.9,86.81,86.82,18000.0,74.082,74.082,74.0052,74.0138,18000.0
2012-11-19 15:30:00,86.81,86.82,86.75,86.82,40500.0,74.0052,74.0138,73.9541,74.0138,40500.0
2012-11-19 15:35:00,86.82,86.83,86.73,86.77,19000.0,74.0138,74.0223,73.937,73.9711,19000.0
2012-11-19 15:40:00,86.76,86.76,86.63,86.63,56900.0,73.9626,73.9626,73.8518,73.8518,56900.0
2012-11-19 15:45:00,86.63,86.7,86.63,86.67,77100.0,73.8518,73.9115,73.8518,73.8859,77100.0
2012-11-19 15:50:00,86.67,86.91,86.67,86.9,90700.0,73.8859,74.0905,73.8859,74.082,90700.0
2012-11-19 15:55:00,86.9,87.02,86.85,87.01,193800.0,74.082,74.1843,74.0393,74.1757,193800.0
2012-11-20 09:30:00,87.25,87.64,86.81,87.16,69400.0,74.3803,74.7128,74.0052,74.3036,69400.0
2012-11-20 09:35:00,87.15,87.29,87.14,87.23,36500.0,74.2951,74.4144,74.2866,74.3633,36500.0
2012-11-20 09:40:00,87.23,87.23,87.02,87.15,35100.0,74.3633,74.3633,74.1843,74.2951,35100.0
2012-11-20 09:45:00,87.17,87.27,87.02,87.25,60500.0,74.3121,74.3974,74.1843,74.3803,60500.0
2012-11-20 09:50:00,87.26,87.39,87.14,87.3,54400.0,74.3889,74.4997,74.2866,74.423,54400.0
2012-11-20 09:55:00,87.3,87.55,87.3,87.38,40400.0,74.423,74.6361,74.423,74.4912,40400.0
2012-11-20 10:00:00,87.34,87.43,87.18,87.24,60400.0,74.4571,74.5338,74.3207,74.3718,60400.0
2012-11-20 10:05:00,87.24,87.31,87.09,87.23,48500.0,74.3718,74.4315,74.2439,74.3633,48500.0
2012-11-20 10:10:00,87.22,87.5,87.22,87.49,28700.0,74.3548,74.5935,74.3548,74.5849,28700.0
2012-11-20 10:15:00,87.5,87.54,87.45,87.54,15200.0,74.5935,74.6276,74.5508,74.6276,15200.0
2012-11-20 10:20:00,87.54,87.54,87.38,87.47,11200.0,74.6276,74.6276,74.4912,74.5679,11200.0
2012-11-20 10:25:00,87.48,87.48,87.28,87.3,11800.0,74.5764,74.5764,74.4059,74.423,11800.0
2012-11-20 10:30:00,87.33,87.52,87.29,87.52,43400.0,74.4485,74.6105,74.4144,74.6105,43400.0
2012-11-20 10:35:00,87.52,87.65,87.46,87.61,17700.0,74.6105,74.7213,74.5594,74.6872,17700.0
2012-11-20 10:40:00,87.61,87.74,87.59,87.59,18600.0,74.6872,74.7981,74.6702,74.6702,18600.0
2012-11-20 10:45:00,87.58,87.61,87.53,87.57,16500.0,74.6617,74.6872,74.619,74.6531,16500.0
2012-11-20 10:50:00,87.57,87.59,87.5,87.5,8600.0,74.6531,74.6702,74.5935,74.5935,8600.0
2012-11-20 10:55:00,87.53,87.53,87.27,87.37,24500.0,74.619,74.619,74.3974,74.4826,24500.0
2012-11-20 11:00:00,87.37,87.37,87.27,87.29,1900.0,74.4826,74.4826,74.3974,74.4144,1900.0
2012-11-20 11:05:00,87.28,87.35,87.18,87.2,77800.0,74.4059,74.4656,74.3207,74.3377,77800.0
2012-11-20 11:10:00,87.22,87.22,87.17,87.19,23700.0,74.3548,74.3548,74.3121,74.3292,23700.0
2012-11-20 11:15:00,87.2,87.22,87.15,87.15,33500.0,74.3377,74.3548,74.2951,74.2951,33500.0
2012-11-20 11:20:00,87.17,87.2,87.16,87.2,27800.0,74.3121,74.3377,74.3036,74.3377,27800.0
2012-11-20 11:25:00,87.2,87.22,87.17,87.21,24700.0,74.3377,74.3548,74.3121,74.3462,24700.0
2012-11-20 11:30:00,87.22,87.36,87.22,87.34,7400.0,74.3548,74.4741,74.3548,74.4571,7400.0
2012-11-20 11:35:00,87.37,87.37,87.34,87.34,1200.0,74.4826,74.4826,74.4571,74.4571,1200.0
2012-11-20 11:40:00,87.34,87.39,87.34,87.37,2100.0,74.4571,74.4997,74.4571,74.4826,2100.0
2012-11-20 11:45:00,87.38,87.44,87.37,87.41,2900.0,74.4912,74.5423,74.4826,74.5167,2900.0
2012-11-20 11:50:00,87.38,87.62,87.3,87.57,29800.0,74.4912,74.6958,74.423,74.6531,29800.0
2012-11-20 11:55:00,87.61,87.66,87.52,87.58,6900.0,74.6872,74.7299,74.6105,74.6617,6900.0
2012-11-20 12:00:00,87.56,87.58,87.51,87.55,5500.0,74.6446,74.6617,74.602,74.6361,5500.0
2012-11-20 12:05:00,87.52,87.59,87.49,87.51,13500.0,74.6105,74.6702,74.5849,74.602,13500.0
2012-11-20 12:10:00,87.49,87.61,87.49,87.57,8400.0,74.5849,74.6872,74.5849,74.6531,8400.0
2012-11-20 12:15:00,87.55,87.55,87.43,87.43,10300.0,74.6361,74.6361,74.5338,74.5338,10300.0
2012-11-20 12:20:00,87.42,87.52,87.42,87.47,5700.0,74.5253,74.6105,74.5253,74.5679,5700.0
2012-11-20 12:25:00,87.46,87.48,87.34,87.47,5900.0,74.5594,74.5764,74.4571,74.5679,5900.0
2012-11-20 12:30:00,87.43,87.45,87.39,87.39,1400.0,74.5338,74.5508,74.4997,74.4997,1400.0
2012-11-20 12:35:00,87.43,87.48,87.38,87.42,9800.0,74.5338,74.5764,74.4912,74.5253,9800.0
2012-11-20 12:40:00,87.38,87.44,87.38,87.43,3000.0,74.4912,74.5423,74.4912,74.5338,3000.0
2012-11-20 12:45:00,87.43,87.46,87.39,87.45,3700.0,74.5338,74.5594,74.4997,74.5508,3700.0
2012-11-20 12:50:00,87.47,87.53,87.44,87.5,3700.0,74.5679,74.619,74.5423,74.5935,3700.0
2012-11-20 12:55:00,87.52,87.6,87.51,87.55,12600.0,74.6105,74.6787,74.602,74.6361,12600.0
2012-11-20 13:00:00,87.55,87.56,87.35,87.39,6900.0,74.6361,74.6446,74.4656,74.4997,6900.0
2012-11-20 13:05:00,87.38,87.4,87.32,87.33,16000.0,74.4912,74.5082,74.44,74.4485,16000.0
2012-11-20 13:10:00,87.28,87.33,87.05,87.24,58800.0,74.4059,74.4485,74.2098,74.3718,58800.0
2012-11-20 13:15:00,87.21,87.29,87.19,87.25,9200.0,74.3462,74.4144,74.3292,74.3803,9200.0
2012-11-20 13:20:00,87.24,87.27,87.22,87.26,2600.0,74.3718,74.3974,74.3548,74.3889,2600.0
2012-11-20 13:25:00,87.23,87.27,87.03,87.06,27000.0,74.3633,74.3974,74.1928,74.2184,27000.0
2012-11-20 13:30:00,87.02,87.24,87.02,87.24,10300.0,74.1843,74.3718,74.1843,74.3718,10300.0
2012-11-20 13:35:00,87.23,87.31,87.23,87.24,10100.0,74.3633,74.4315,74.3633,74.3718,10100.0
2012-11-20 13:40:00,87.26,87.33,87.25,87.31,10700.0,74.3889,74.4485,74.3803,74.4315,10700.0
2012-11-20 13:45:00,87.31,87.37,87.22,87.36,17700.0,74.4315,74.4826,74.3548,74.4741,17700.0
2012-11-20 13:50:00,87.34,87.42,87.32,87.42,4600.0,74.4571,74.5253,74.44,74.5253,4600.0
2012-11-20 13:55:00,87.41,87.48,87.35,87.48,7200.0,74.5167,74.5764,74.4656,74.5764,7200.0
2012-11-20 14:00:00,87.45,87.46,87.34,87.45,18800.0,74.5508,74.5594,74.4571,74.5508,18800.0
2012-11-20 14:05:00,87.44,87.47,87.37,87.45,12500.0,74.5423,74.5679,74.4826,74.5508,12500.0
2012-11-20 14:10:00,87.43,87.54,87.43,87.54,11400.0,74.5338,74.6276,74.5338,74.6276,11400.0
2012-11-20 14:15:00,87.54,87.62,87.54,87.59,8500.0,74.6276,74.6958,74.6276,74.6702,8500.0
2012-11-20 14:20:00,87.58,87.61,87.55,87.6,3700.0,74.6617,74.6872,74.6361,74.6787,3700.0
2012-11-20 14:25:00,87.59,87.75,87.59,87.72,8600.0,74.6702,74.8066,74.6702,74.781,8600.0
2012-11-20 14:30:00,87.72,87.84,87.7,87.83,28300.0,74.781,74.8833,74.764,74.8748,28300.0
2012-11-20 14:35:00,87.83,87.84,87.62,87.62,9000.0,74.8748,74.8833,74.6958,74.6958,9000.0
2012-11-20 14:40:00,87.64,87.65,87.42,87.43,17600.0,74.7128,74.7213,74.5253,74.5338,17600.0
2012-11-20 14:45:00,87.42,87.44,87.35,87.4,37800.0,74.5253,74.5423,74.4656,74.5082,37800.0
2012-11-20 14:50:00,87.4,87.48,87.4,87.45,8000.0,74.5082,74.5764,74.5082,74.5508,8000.0
2012-11-20 14:55:00,87.45,87.46,87.38,87.45,12300.0,74.5508,74.5594,74.4912,74.5508,12300.0
2012-11-20 15:00:00,87.45,87.52,87.41,87.5,25100.0,74.5508,74.6105,74.5167,74.5935,25100.0
2012-11-20 15:05:00,87.52,87.55,87.44,87.52,12200.0,74.6105,74.6361,74.5423,74.6105,12200.0
2012-11-20 15:10:00,87.5,87.56,87.49,87.54,8100.0,74.5935,74.6446,74.5849,74.6276,8100.0
2012-11-20 15:15:00,87.55,87.56,87.42,87.46,9900.0,74.6361,74.6446,74.5253,74.5594,9900.0
2012-11-20 15:20:00,87.47,87.52,87.3,87.34,12700.0,74.5679,74.6105,74.423,74.4571,12700.0
2012-11-20 15:25:00,87.35,87.36,87.3,87.36,18800.0,74.4656,74.4741,74.423,74.4741,18800.0
2012-11-20 15:30:00,87.37,87.5,87.37,87.45,33300.0,74.4826,74.5935,74.4826,74.5508,33300.0
2012-11-20 15:35:00,87.46,87.49,87.36,87.36,20400.0,74.5594,74.5849,74.4741,74.4741,20400.0
2012-11-20 15:40:00,87.37,87.42,87.28,87.3,33400.0,74.4826,74.5253,74.4059,74.423,33400.0
2012-11-20 15:45:00,87.31,87.35,87.28,87.3,43000.0,74.4315,74.4656,74.4059,74.423,43000.0
2012-11-20 15:50:00,87.3,87.38,87.29,87.35,52900.0,74.423,74.4912,74.4144,74.4656,52900.0
2012-11-20 15:55:00,87.34,87.37,87.3,87.36,83500.0,74.4571,74.4826,74.423,74.4741,83500.0
2012-11-21 09:30:00,87.9,87.96,87.61,87.83,39700.0,74.9345,74.9856,74.6872,74.8748,39700.0
2012-11-21 09:35:00,87.8,87.92,87.74,87.87,31500.0,74.8492,74.9515,74.7981,74.9089,31500.0
2012-11-21 09:40:00,87.87,88.06,87.75,87.8,27600.0,74.9089,75.0709,74.8066,74.8492,27600.0
2012-11-21 09:45:00,87.79,87.8,87.62,87.79,33700.0,74.8407,74.8492,74.6958,74.8407,33700.0
2012-11-21 09:50:00,87.79,87.8,87.47,87.48,24600.0,74.8407,74.8492,74.5679,74.5764,24600.0
2012-11-21 09:55:00,87.48,87.59,87.37,87.5,69800.0,74.5764,74.6702,74.4826,74.5935,69800.0
2012-11-21 10:00:00,87.5,87.53,87.38,87.49,16700.0,74.5935,74.619,74.4912,74.5849,16700.0
2012-11-21 10:05:00,87.47,87.49,87.28,87.28,30900.0,74.5679,74.5849,74.4059,74.4059,30900.0
2012-11-21 10:10:00,87.3,87.3,87.23,87.25,8400.0,74.423,74.423,74.3633,74.3803,8400.0
2012-11-21 10:15:00,87.23,87.3,87.23,87.27,9800.0,74.3633,74.423,74.3633,74.3974,9800.0
2012-11-21 10:20:00,87.25,87.3,87.22,87.23,25300.0,74.3803,74.423,74.3548,74.3633,25300.0
2012-11-21 10:25:00,87.25,87.3,87.23,87.28,12900.0,74.3803,74.423,74.3633,74.4059,12900.0
2012-11-21 10:30:00,87.27,87.38,87.24,87.35,5800.0,74.3974,74.4912,74.3718,74.4656,5800.0
2012-11-21 10:35:00,87.36,87.4,87.29,87.29,25100.0,74.4741,74.5082,74.4144,74.4144,25100.0
2012-11-21 10:40:00,87.25,87.36,87.24,87.33,16000.0,74.3803,74.4741,74.3718,74.4485,16000.0
2012-11-21 10:45:00,87.33,87.34,87.25,87.28,8600.0,74.4485,74.4571,74.3803,74.4059,8600.0
2012-11-21 10:50:00,87.29,87.36,87.25,87.31,27400.0,74.4144,74.4741,74.3803,74.4315,27400.0
2012-11-21 10:55:00,87.34,87.46,87.31,87.44,21000.0,74.4571,74.5594,74.4315,74.5423,21000.0
2012-11-21 11:00:00,87.47,87.49,87.43,87.44,5300.0,74.5679,74.5849,74.5338,74.5423,5300.0
2012-11-21 11:05:00,87.44,87.58,87.44,87.56,15500.0,74.5423,74.6617,74.5423,74.6446,15500.0
2012-11-21 11:10:00,87.54,87.57,87.47,87.49,12300.0,74.6276,74.6531,74.5679,74.5849,12300.0
2012-11-21 11:15:00,87.49,87.5,87.43,87.43,3300.0,74.5849,74.5935,74.5338,74.5338,3300.0
2012-11-21 11:20:00,87.45,87.49,87.39,87.39,6700.0,74.5508,74.5849,74.4997,74.4997,6700.0
2012-11-21 11:25:00,87.39,87.54,87.39,87.54,5700.0,74.4997,74.6276,74.4997,74.6276,5700.0
2012-11-21 11:30:00,87.54,87.54,87.45,87.45,16200.0,74.6276,74.6276,74.5508,74.5508,16200.0
2012-11-21 11:35:00,87.47,87.5,87.43,87.47,86200.0,74.5679,74.5935,74.5338,74.5679,86200.0
2012-11-21 11:40:00,87.49,87.5,87.45,87.48,10600.0,74.5849,74.5935,74.5508,74.5764,10600.0
2012-11-21 11:45:00,87.5,87.51,87.48,87.5,15600.0,74.5935,74.602,74.5764,74.5935,15600.0
2012-11-21 11:50:00,87.51,87.52,87.48,87.48,7000.0,74.602,74.6105,74.5764,74.5764,7000.0
2012-11-21 11:55:00,87.48,87.52,87.47,87.51,12600.0,74.5764,74.6105,74.5679,74.602,12600.0
2012-11-21 12:00:00,87.51,87.52,87.48,87.51,14700.0,74.602,74.6105,74.5764,74.602,14700.0
2012-11-21 12:05:00,87.5,87.51,87.49,87.5,17800.0,74.5935,74.602,74.5849,74.5935,17800.0
2012-11-21 12:10:00,87.5,87.51,87.48,87.51,17300.0,74.5935,74.602,74.5764,74.602,17300.0
2012-11-21 12:15:00,87.51,87.55,87.5,87.55,9600.0,74.602,74.6361,74.5935,74.6361,9600.0
2012-11-21 12:20:00,87.54,87.56,87.5,87.53,6200.0,74.6276,74.6446,74.5935,74.619,6200.0
2012-11-21 12:25:00,87.52,87.54,87.5,87.51,13700.0,74.6105,74.6276,74.5935,74.602,13700.0
2012-11-21 12:30:00,87.51,87.53,87.48,87.52,24400.0,74.602,74.619,74.5764,74.6105,24400.0
2012-11-21 12:35:00,87.52,87.54,87.48,87.52,9600.0,74.6105,74.6276,74.5764,74.6105,9600.0
2012-11-21 12:40:00,87.51,87.57,87.5,87.54,4200.0,74.602,74.6531,74.5935,74.6276,4200.0
2012-11-21 12:45:00,87.54,87.57,87.51,87.55,7600.0,74.6276,74.6531,74.602,74.6361,7600.0
2012-11-21 12:50:00,87.54,87.55,87.51,87.51,12700.0,74.6276,74.6361,74.602,74.602,12700.0
2012-11-21 12:55:00,87.5,87.52,87.49,87.5,3800.0,74.5935,74.6105,74.5849,74.5935,3800.0
2012-11-21 13:00:00,87.51,87.52,87.46,87.48,4700.0,74.602,74.6105,74.5594,74.5764,4700.0
2012-11-21 13:05:00,87.49,87.52,87.47,87.47,6500.0,74.5849,74.6105,74.5679,74.5679,6500.0
2012-11-21 13:10:00,87.48,87.5,87.47,87.5,12200.0,74.5764,74.5935,74.5679,74.5935,12200.0
2012-11-21 13:15:00,87.5,87.56,87.48,87.56,15500.0,74.5935,74.6446,74.5764,74.6446,15500.0
2012-11-21 13:20:00,87.54,87.55,87.53,87.55,1000.0,74.6276,74.6361,74.619,74.6361,1000.0
2012-11-21 13:25:00,87.55,87.57,87.51,87.54,5200.0,74.6361,74.6531,74.602,74.6276,5200.0
2012-11-21 13:30:00,87.54,87.54,87.52,87.54,1600.0,74.6276,74.6276,74.6105,74.6276,1600.0
2012-11-21 13:35:00,87.52,87.53,87.5,87.53,7800.0,74.6105,74.619,74.5935,74.619,7800.0
2012-11-21 13:40:00,87.53,87.53,87.49,87.51,6200.0,74.619,74.619,74.5849,74.602,6200.0
2012-11-21 13:45:00,87.52,87.53,87.47,87.48,3900.0,74.6105,74.619,74.5679,74.5764,3900.0
2012-11-21 13:50:00,87.48,87.51,87.48,87.5,11700.0,74.5764,74.602,74.5764,74.5935,11700.0
2012-11-21 13:55:00,87.5,87.51,87.47,87.5,7500.0,74.5935,74.602,74.5679,74.5935,7500.0
2012-11-21 14:00:00,87.5,87.56,87.49,87.51,21300.0,74.5935,74.6446,74.5849,74.602,21300.0
2012-11-21 14:05:00,87.5,87.55,87.5,87.53,7700.0,74.5935,74.6361,74.5935,74.619,7700.0
2012-11-21 14:10:00,87.54,87.54,87.48,87.5,6000.0,74.6276,74.6276,74.5764,74.5935,6000.0
2012-11-21 14:15:00,87.51,87.52,87.47,87.5,5400.0,74.602,74.6105,74.5679,74.5935,5400.0
2012-11-21 14:20:00,87.46,87.51,87.46,87.5,8300.0,74.5594,74.602,74.5594,74.5935,8300.0
2012-11-21 14:25:00,87.49,87.54,87.44,87.51,8800.0,74.5849,74.6276,74.5423,74.602,8800.0
2012-11-21 14:30:00,87.5,87.53,87.47,87.5,9400.0,74.5935,74.619,74.5679,74.5935,9400.0
2012-11-21 14:35:00,87.51,87.53,87.51,87.51,3500.0,74.602,74.619,74.602,74.602,3500.0
2012-11-21 14:40:00,87.5,87.54,87.49,87.5,14600.0,74.5935,74.6276,74.5849,74.5935,14600.0
2012-11-21 14:45:00,87.49,87.6,87.49,87.6,70600.0,74.5849,74.6787,74.5849,74.6787,70600.0
2012-11-21 14:50:00,87.61,87.65,87.59,87.6,12400.0,74.6872,74.7213,74.6702,74.6787,12400.0
2012-11-21 14:55:00,87.61,87.62,87.58,87.62,6900.0,74.6872,74.6958,74.6617,74.6958,6900.0
2012-11-21 15:00:00,87.61,87.62,87.58,87.6,8000.0,74.6872,74.6958,74.6617,74.6787,8000.0
2012-11-21 15:05:00,87.6,87.63,87.59,87.61,15600.0,74.6787,74.7043,74.6702,74.6872,15600.0
2012-11-21 15:10:00,87.61,87.63,87.58,87.58,19500.0,74.6872,74.7043,74.6617,74.6617,19500.0
2012-11-21 15:15:00,87.59,87.6,87.58,87.59,10100.0,74.6702,74.6787,74.6617,74.6702,10100.0
2012-11-21 15:20:00,87.59,87.61,87.54,87.6,15500.0,74.6702,74.6872,74.6276,74.6787,15500.0
2012-11-21 15:25:00,87.6,87.6,87.53,87.56,12900.0,74.6787,74.6787,74.619,74.6446,12900.0
2012-11-21 15:30:00,87.56,87.6,87.54,87.59,13400.0,74.6446,74.6787,74.6276,74.6702,13400.0
2012-11-21 15:35:00,87.6,87.61,87.54,87.59,23600.0,74.6787,74.6872,74.6276,74.6702,23600.0
2012-11-21 15:40:00,87.6,87.68,87.59,87.66,30900.0,74.6787,74.7469,74.6702,74.7299,30900.0
2012-11-21 15:45:00,87.66,87.68,87.61,87.67,39600.0,74.7299,74.7469,74.6872,74.7384,39600.0
2012-11-21 15:50:00,87.67,87.67,87.64,87.64,61800.0,74.7384,74.7384,74.7128,74.7128,61800.0
2012-11-21 15:55:00,87.64,87.68,87.62,87.65,120200.0,74.7128,74.7469,74.6958,74.7213,120200.0
2012-11-23 09:30:00,87.8,87.95,87.55,87.55,26000.0,74.8492,74.9771,74.6361,74.6361,26000.0
2012-11-23 09:35:00,87.63,87.69,87.35,87.42,25800.0,74.7043,74.7554,74.4656,74.5253,25800.0
2012-11-23 09:40:00,87.42,87.42,86.85,86.93,71900.0,74.5253,74.5253,74.0393,74.1075,71900.0
2012-11-23 09:45:00,86.92,87.22,86.92,87.22,28400.0,74.099,74.3548,74.099,74.3548,28400.0
2012-11-23 09:50:00,87.21,87.33,87.13,87.33,13000.0,74.3462,74.4485,74.278,74.4485,13000.0
2012-11-23 09:55:00,87.25,87.42,87.2,87.22,8600.0,74.3803,74.5253,74.3377,74.3548,8600.0
2012-11-23 10:00:00,87.25,87.28,87.1,87.17,19600.0,74.3803,74.4059,74.2525,74.3121,19600.0
2012-11-23 10:05:00,87.18,87.3,87.18,87.29,3900.0,74.3207,74.423,74.3207,74.4144,3900.0
2012-11-23 10:10:00,87.32,87.5,87.32,87.5,16600.0,74.44,74.5935,74.44,74.5935,16600.0
2012-11-23 10:15:00,87.49,87.56,87.48,87.52,15600.0,74.5849,74.6446,74.5764,74.6105,15600.0
2012-11-23 10:20:00,87.55,87.71,87.52,87.68,8900.0,74.6361,74.7725,74.6105,74.7469,8900.0
2012-11-23 10:25:00,87.71,87.77,87.68,87.71,10700.0,74.7725,74.8236,74.7469,74.7725,10700.0
2012-11-23 10:30:00,87.69,87.72,87.34,87.41,30600.0,74.7554,74.781,74.4571,74.5167,30600.0
2012-11-23 10:35:00,87.45,87.47,87.43,87.47,2400.0,74.5508,74.5679,74.5338,74.5679,2400.0
2012-11-23 10:40:00,87.45,87.45,87.37,87.37,2800.0,74.5508,74.5508,74.4826,74.4826,2800.0
2012-11-23 10:45:00,87.37,87.41,87.32,87.32,7100.0,74.4826,74.5167,74.44,74.44,7100.0
2012-11-23 10:50:00,87.34,87.4,87.34,87.37,5000.0,74.4571,74.5082,74.4571,74.4826,5000.0
2012-11-23 10:55:00,87.39,87.48,87.36,87.45,5700.0,74.4997,74.5764,74.4741,74.5508,5700.0
2012-11-23 11:00:00,87.43,87.51,87.43,87.47,5200.0,74.5338,74.602,74.5338,74.5679,5200.0
2012-11-23 11:05:00,87.47,87.55,87.44,87.45,9700.0,74.5679,74.6361,74.5423,74.5508,9700.0
2012-11-23 11:10:00,87.44,87.47,87.41,87.45,7100.0,74.5423,74.5679,74.5167,74.5508,7100.0
2012-11-23 11:15:00,87.47,87.5,87.44,87.48,8200.0,74.5679,74.5935,74.5423,74.5764,8200.0
2012-11-23 11:20:00,87.46,87.54,87.46,87.52,6000.0,74.5594,74.6276,74.5594,74.6105,6000.0
2012-11-23 11:25:00,87.51,87.54,87.49,87.51,6800.0,74.602,74.6276,74.5849,74.602,6800.0
2012-11-23 11:30:00,87.52,87.57,87.52,87.55,6300.0,74.6105,74.6531,74.6105,74.6361,6300.0
2012-11-23 11:35:00,87.55,87.57,87.5,87.54,10900.0,74.6361,74.6531,74.5935,74.6276,10900.0
2012-11-23 11:40:00,87.54,87.58,87.53,87.55,6800.0,74.6276,74.6617,74.619,74.6361,6800.0
2012-11-23 11:45:00,87.53,87.57,87.53,87.55,9800.0,74.619,74.6531,74.619,74.6361,9800.0
2012-11-23 11:50:00,87.53,87.57,87.52,87.54,6000.0,74.619,74.6531,74.6105,74.6276,6000.0
2012-11-23 11:55:00,87.54,87.57,87.48,87.53,9900.0,74.6276,74.6531,74.5764,74.619,9900.0
2012-11-23 12:00:00,87.5,87.59,87.46,87.46,13900.0,74.5935,74.6702,74.5594,74.5594,13900.0
2012-11-23 12:05:00,87.49,87.51,87.43,87.5,6900.0,74.5849,74.602,74.5338,74.5935,6900.0
2012-11-23 12:10:00,87.48,87.52,87.45,87.47,7100.0,74.5764,74.6105,74.5508,74.5679,7100.0
2012-11-23 12:15:00,87.49,87.49,87.44,87.45,22600.0,74.5849,74.5849,74.5423,74.5508,22600.0
2012-11-23 12:20:00,87.46,87.55,87.44,87.54,8200.0,74.5594,74.6361,74.5423,74.6276,8200.0
2012-11-23 12:25:00,87.55,87.56,87.5,87.54,19600.0,74.6361,74.6446,74.5935,74.6276,19600.0
2012-11-23 12:30:00,87.55,87.56,87.52,87.55,8600.0,74.6361,74.6446,74.6105,74.6361,8600.0
2012-11-23 12:35:00,87.53,87.6,87.5,87.59,21000.0,74.619,74.6787,74.5935,74.6702,21000.0
2012-11-23 12:40:00,87.58,87.59,87.45,87.54,25500.0,74.6617,74.6702,74.5508,74.6276,25500.0
2012-11-23 12:45:00,87.53,87.64,87.37,87.37,58300.0,74.619,74.7128,74.4826,74.4826,58300.0
2012-11-23 12:50:00,87.4,87.68,87.39,87.59,35700.0,74.5082,74.7469,74.4997,74.6702,35700.0
2012-11-23 12:55:00,87.58,87.7,87.51,87.66,163800.0,74.6617,74.764,74.602,74.7299,163800.0
2012-11-26 09:30:00,87.12,87.98,87.12,87.92,49000.0,74.2695,75.0027,74.2695,74.9515,49000.0
2012-11-26 09:35:00,87.99,88.08,87.77,87.96,22600.0,75.0112,75.0879,74.8236,74.9856,22600.0
2012-11-26 09:40:00,87.96,88.26,87.92,88.15,33300.0,74.9856,75.2414,74.9515,75.1476,33300.0
2012-11-26 09:45:00,88.18,88.31,88.11,88.14,29800.0,75.1732,75.284,75.1135,75.1391,29800.0
2012-11-26 09:50:00,88.15,88.39,88.15,88.37,28700.0,75.1476,75.3522,75.1476,75.3351,28700.0
2012-11-26 09:55:00,88.32,88.45,88.24,88.35,12300.0,75.2925,75.4033,75.2243,75.3181,12300.0
2012-11-26 10:00:00,88.3,88.33,88.13,88.2,34500.0,75.2755,75.301,75.1305,75.1902,34500.0
2012-11-26 10:05:00,88.19,88.2,88.08,88.16,18900.0,75.1817,75.1902,75.0879,75.1561,18900.0
2012-11-26 10:10:00,88.19,88.2,88.02,88.05,13700.0,75.1817,75.1902,75.0368,75.0623,13700.0
2012-11-26 10:15:00,88.07,88.07,87.97,88.04,18200.0,75.0794,75.0794,74.9941,75.0538,18200.0
2012-11-26 10:20:00,88.08,88.09,87.89,87.9,34200.0,75.0879,75.0964,74.9259,74.9345,34200.0
2012-11-26 10:25:00,87.89,88.02,87.89,87.89,7000.0,74.9259,75.0368,74.9259,74.9259,7000.0
2012-11-26 10:30:00,87.91,88.0,87.9,88.0,22600.0,74.943,75.0197,74.9345,75.0197,22600.0
2012-11-26 10:35:00,88.0,88.01,87.96,87.98,31600.0,75.0197,75.0282,74.9856,75.0027,31600.0
2012-11-26 10:40:00,87.98,88.09,87.96,88.08,34100.0,75.0027,75.0964,74.9856,75.0879,34100.0
2012-11-26 10:45:00,88.09,88.1,87.95,88.06,52700.0,75.0964,75.105,74.9771,75.0709,52700.0
2012-11-26 10:50:00,88.06,88.06,87.88,87.89,25300.0,75.0709,75.0709,74.9174,74.9259,25300.0
2012-11-26 10:55:00,87.88,87.89,87.62,87.64,31400.0,74.9174,74.9259,74.6958,74.7128,31400.0
2012-11-26 11:00:00,87.63,87.69,87.48,87.5,40800.0,74.7043,74.7554,74.5764,74.5935,40800.0
2012-11-26 11:05:00,87.46,87.59,87.46,87.56,8700.0,74.5594,74.6702,74.5594,74.6446,8700.0
2012-11-26 11:10:00,87.56,87.64,87.52,87.64,11300.0,74.6446,74.7128,74.6105,74.7128,11300.0
2012-11-26 11:15:00,87.63,87.69,87.6,87.64,12500.0,74.7043,74.7554,74.6787,74.7128,12500.0
2012-11-26 11:20:00,87.65,87.69,87.6,87.6,2100.0,74.7213,74.7554,74.6787,74.6787,2100.0
2012-11-26 11:25:00,87.56,87.66,87.56,87.62,4200.0,74.6446,74.7299,74.6446,74.6958,4200.0
2012-11-26 11:30:00,87.63,87.66,87.57,87.58,10700.0,74.7043,74.7299,74.6531,74.6617,10700.0
2012-11-26 11:35:00,87.59,87.71,87.51,87.56,30500.0,74.6702,74.7725,74.602,74.6446,30500.0
2012-11-26 11:40:00,87.55,87.68,87.51,87.59,26100.0,74.6361,74.7469,74.602,74.6702,26100.0
2012-11-26 11:45:00,87.64,87.68,87.58,87.65,8800.0,74.7128,74.7469,74.6617,74.7213,8800.0
2012-11-26 11:50:00,87.68,87.84,87.68,87.77,11200.0,74.7469,74.8833,74.7469,74.8236,11200.0
2012-11-26 11:55:00,87.74,87.91,87.74,87.91,10200.0,74.7981,74.943,74.7981,74.943,10200.0
2012-11-26 12:00:00,87.9,88.04,87.86,88.03,18300.0,74.9345,75.0538,74.9004,75.0453,18300.0
2012-11-26 12:05:00,88.02,88.04,87.97,87.99,16100.0,75.0368,75.0538,74.9941,75.0112,16100.0
2012-11-26 12:10:00,88.01,88.04,87.89,87.97,11500.0,75.0282,75.0538,74.9259,74.9941,11500.0
2012-11-26 12:15:00,88.01,88.06,87.98,88.04,9300.0,75.0282,75.0709,75.0027,75.0538,9300.0
2012-11-26 12:20:00,88.03,88.04,87.91,87.91,2500.0,75.0453,75.0538,74.943,74.943,2500.0
2012-11-26 12:25:00,87.92,87.96,87.84,87.85,16600.0,74.9515,74.9856,74.8833,74.8918,16600.0
2012-11-26 12:30:00,87.86,87.86,87.68,87.68,4200.0,74.9004,74.9004,74.7469,74.7469,4200.0
2012-11-26 12:35:00,87.72,87.84,87.72,87.82,3000.0,74.781,74.8833,74.781,74.8663,3000.0
2012-11-26 12:40:00,87.85,87.91,87.84,87.9,7100.0,74.8918,74.943,74.8833,74.9345,7100.0
2012-11-26 12:45:00,87.9,87.91,87.81,87.84,9900.0,74.9345,74.943,74.8577,74.8833,9900.0
2012-11-26 12:50:00,87.9,87.92,87.85,87.9,7700.0,74.9345,74.9515,74.8918,74.9345,7700.0
2012-11-26 12:55:00,87.89,87.9,87.84,87.85,6100.0,74.9259,74.9345,74.8833,74.8918,6100.0
2012-11-26 13:00:00,87.85,87.88,87.85,87.88,1900.0,74.8918,74.9174,74.8918,74.9174,1900.0
2012-11-26 13:05:00,87.89,87.93,87.88,87.89,11000.0,74.9259,74.96,74.9174,74.9259,11000.0
2012-11-26 13:10:00,87.9,87.95,87.88,87.94,11600.0,74.9345,74.9771,74.9174,74.9686,11600.0
2012-11-26 13:15:00,87.91,88.0,87.91,87.96,8500.0,74.943,75.0197,74.943,74.9856,8500.0
2012-11-26 13:20:00,87.97,87.98,87.9,87.93,8600.0,74.9941,75.0027,74.9345,74.96,8600.0
2012-11-26 13:25:00,87.95,87.98,87.9,87.97,9100.0,74.9771,75.0027,74.9345,74.9941,9100.0
2012-11-26 13:30:00,87.98,88.0,87.89,87.94,16100.0,75.0027,75.0197,74.9259,74.9686,16100.0
2012-11-26 13:35:00,87.92,87.97,87.9,87.9,12000.0,74.9515,74.9941,74.9345,74.9345,12000.0
2012-11-26 13:40:00,87.89,87.92,87.88,87.88,12100.0,74.9259,74.9515,74.9174,74.9174,12100.0
2012-11-26 13:45:00,87.87,87.93,87.86,87.91,9100.0,74.9089,74.96,74.9004,74.943,9100.0
2012-11-26 13:50:00,87.92,87.96,87.89,87.92,15200.0,74.9515,74.9856,74.9259,74.9515,15200.0
2012-11-26 13:55:00,87.91,87.97,87.9,87.92,13600.0,74.943,74.9941,74.9345,74.9515,13600.0
2012-11-26 14:00:00,87.92,87.97,87.89,87.93,21600.0,74.9515,74.9941,74.9259,74.96,21600.0
2012-11-26 14:05:00,87.92,87.94,87.9,87.92,13200.0,74.9515,74.9686,74.9345,74.9515,13200.0
2012-11-26 14:10:00,87.91,87.95,87.89,87.91,17100.0,74.943,74.9771,74.9259,74.943,17100.0
2012-11-26 14:15:00,87.9,87.93,87.89,87.9,28600.0,74.9345,74.96,74.9259,74.9345,28600.0
2012-11-26 14:20:00,87.91,87.93,87.88,87.88,12200.0,74.943,74.96,74.9174,74.9174,12200.0
2012-11-26 14:25:00,87.88,87.92,87.85,87.87,20000.0,74.9174,74.9515,74.8918,74.9089,20000.0
2012-11-26 14:30:00,87.87,87.9,87.87,87.88,12200.0,74.9089,74.9345,74.9089,74.9174,12200.0
2012-11-26 14:35:00,87.89,87.91,87.89,87.91,24800.0,74.9259,74.943,74.9259,74.943,24800.0
2012-11-26 14:40:00,87.91,87.93,87.86,87.87,13200.0,74.943,74.96,74.9004,74.9089,13200.0
2012-11-26 14:45:00,87.89,87.92,87.86,87.9,7900.0,74.9259,74.9515,74.9004,74.9345,7900.0
2012-11-26 14:50:00,87.9,88.01,87.9,87.95,13300.0,74.9345,75.0282,74.9345,74.9771,13300.0
2012-11-26 14:55:00,87.95,88.03,87.9,88.0,9400.0,74.9771,75.0453,74.9345,75.0197,9400.0
2012-11-26 15:00:00,88.0,88.03,87.95,88.0,21200.0,75.0197,75.0453,74.9771,75.0197,21200.0
2012-11-26 15:05:00,87.98,88.02,87.94,87.95,27300.0,75.0027,75.0368,74.9686,74.9771,27300.0
2012-11-26 15:10:00,87.99,87.99,87.94,87.95,27200.0,75.0112,75.0112,74.9686,74.9771,27200.0
2012-11-26 15:15:00,87.94,88.0,87.93,87.98,15300.0,74.9686,75.0197,74.96,75.0027,15300.0
2012-11-26 15:20:00,88.0,88.18,87.95,88.18,37000.0,75.0197,75.1732,74.9771,75.1732,37000.0
2012-11-26 15:25:00,88.18,88.25,88.13,88.22,24200.0,75.1732,75.2328,75.1305,75.2073,24200.0
2012-11-26 15:30:00,88.22,88.22,88.08,88.14,30300.0,75.2073,75.2073,75.0879,75.1391,30300.0
2012-11-26 15:35:00,88.12,88.18,88.05,88.08,39100.0,75.122,75.1732,75.0623,75.0879,39100.0
2012-11-26 15:40:00,88.09,88.23,88.06,88.08,25800.0,75.0964,75.2158,75.0709,75.0879,25800.0
2012-11-26 15:45:00,88.07,88.22,88.07,88.19,22300.0,75.0794,75.2073,75.0794,75.1817,22300.0
2012-11-26 15:50:00,88.19,88.27,88.18,88.27,33400.0,75.1817,75.2499,75.1732,75.2499,33400.0
2012-11-26 15:55:00,88.26,88.48,88.26,88.47,153200.0,75.2414,75.4289,75.2414,75.4204,153200.0
2012-11-27 09:30:00,88.79,89.0,88.61,88.61,95000.0,75.6932,75.8722,75.5397,75.5397,95000.0
2012-11-27 09:35:00,88.61,88.68,88.42,88.67,39800.0,75.5397,75.5994,75.3778,75.5909,39800.0
2012-11-27 09:40:00,88.7,89.02,88.67,89.01,41100.0,75.6165,75.8893,75.5909,75.8807,41100.0
2012-11-27 09:45:00,89.03,89.16,88.85,89.11,47100.0,75.8978,76.0086,75.7443,75.966,47100.0
2012-11-27 09:50:00,89.18,89.23,88.94,88.99,38800.0,76.0257,76.0683,75.8211,75.8637,38800.0
2012-11-27 09:55:00,88.99,89.2,88.96,89.19,31900.0,75.8637,76.0427,75.8381,76.0342,31900.0
2012-11-27 10:00:00,89.2,89.22,88.74,88.85,46000.0,76.0427,76.0598,75.6506,75.7443,46000.0
2012-11-27 10:05:00,88.83,88.84,88.63,88.76,78500.0,75.7273,75.7358,75.5568,75.6676,78500.0
2012-11-27 10:10:00,88.75,88.81,88.5,88.55,39700.0,75.6591,75.7102,75.446,75.4886,39700.0
2012-11-27 10:15:00,88.54,88.7,88.47,88.69,28800.0,75.4801,75.6165,75.4204,75.6079,28800.0
2012-11-27 10:20:00,88.69,88.79,88.65,88.74,30400.0,75.6079,75.6932,75.5738,75.6506,30400.0
2012-11-27 10:25:00,88.74,88.79,88.66,88.78,26200.0,75.6506,75.6932,75.5824,75.6847,26200.0
2012-11-27 10:30:00,88.76,88.89,88.7,88.86,25900.0,75.6676,75.7784,75.6165,75.7529,25900.0
2012-11-27 10:35:00,88.85,88.96,88.77,88.94,19300.0,75.7443,75.8381,75.6761,75.8211,19300.0
2012-11-27 10:40:00,88.92,88.92,88.78,88.8,36800.0,75.804,75.804,75.6847,75.7017,36800.0
2012-11-27 10:45:00,88.8,88.94,88.74,88.93,36300.0,75.7017,75.8211,75.6506,75.8125,36300.0
2012-11-27 10:50:00,88.93,89.1,88.92,89.1,34200.0,75.8125,75.9575,75.804,75.9575,34200.0
2012-11-27 10:55:00,89.1,89.11,89.06,89.06,18000.0,75.9575,75.966,75.9234,75.9234,18000.0
2012-11-27 11:00:00,89.09,89.22,89.09,89.12,25700.0,75.9489,76.0598,75.9489,75.9745,25700.0
2012-11-27 11:05:00,89.12,89.18,89.06,89.14,45600.0,75.9745,76.0257,75.9234,75.9916,45600.0
2012-11-27 11:10:00,89.14,89.22,89.08,89.2,23600.0,75.9916,76.0598,75.9404,76.0427,23600.0
2012-11-27 11:15:00,89.2,89.27,89.19,89.25,14300.0,76.0427,76.1024,76.0342,76.0853,14300.0
2012-11-27 11:20:00,89.24,89.35,89.23,89.3,17100.0,76.0768,76.1706,76.0683,76.128,17100.0
2012-11-27 11:25:00,89.31,89.34,89.23,89.34,21200.0,76.1365,76.1621,76.0683,76.1621,21200.0
2012-11-27 11:30:00,89.3,89.33,89.27,89.31,14100.0,76.128,76.1535,76.1024,76.1365,14100.0
2012-11-27 11:35:00,89.3,89.61,89.3,89.61,31300.0,76.128,76.3922,76.128,76.3922,31300.0
2012-11-27 11:40:00,89.61,89.65,89.49,89.54,22000.0,76.3922,76.4263,76.2899,76.3326,22000.0
2012-11-27 11:45:00,89.54,89.59,89.47,89.47,23700.0,76.3326,76.3752,76.2729,76.2729,23700.0
2012-11-27 11:50:00,89.49,89.66,89.45,89.62,30500.0,76.2899,76.4349,76.2558,76.4008,30500.0
2012-11-27 11:55:00,89.58,89.65,89.46,89.47,21800.0,76.3667,76.4263,76.2644,76.2729,21800.0
2012-11-27 12:00:00,89.46,89.52,89.4,89.45,25700.0,76.2644,76.3155,76.2132,76.2558,25700.0
2012-11-27 12:05:00,89.46,89.47,89.4,89.45,11000.0,76.2644,76.2729,76.2132,76.2558,11000.0
2012-11-27 12:10:00,89.42,89.48,89.25,89.27,22000.0,76.2303,76.2814,76.0853,76.1024,22000.0
2012-11-27 12:15:00,89.26,89.39,89.23,89.25,23500.0,76.0939,76.2047,76.0683,76.0853,23500.0
2012-11-27 12:20:00,89.26,89.33,89.19,89.26,27100.0,76.0939,76.1535,76.0342,76.0939,27100.0
2012-11-27 12:25:00,89.24,89.3,89.17,89.18,31900.0,76.0768,76.128,76.0171,76.0257,31900.0
2012-11-27 12:30:00,89.17,89.21,88.87,88.95,31000.0,76.0171,76.0512,75.7614,75.8296,31000.0
2012-11-27 12:35:00,88.96,89.02,88.93,88.98,16100.0,75.8381,75.8893,75.8125,75.8552,16100.0
2012-11-27 12:40:00,88.98,89.09,88.92,89.08,19400.0,75.8552,75.9489,75.804,75.9404,19400.0
2012-11-27 12:45:00,89.1,89.3,89.1,89.26,39600.0,75.9575,76.128,75.9575,76.0939,39600.0
2012-11-27 12:50:00,89.26,89.26,89.15,89.15,12300.0,76.0939,76.0939,76.0001,76.0001,12300.0
2012-11-27 12:55:00,89.12,89.22,89.12,89.22,5400.0,75.9745,76.0598,75.9745,76.0598,5400.0
2012-11-27 13:00:00,89.22,89.23,89.04,89.06,11200.0,76.0598,76.0683,75.9063,75.9234,11200.0
2012-11-27 13:05:00,89.06,89.17,89.03,89.1,8700.0,75.9234,76.0171,75.8978,75.9575,8700.0
2012-11-27 13:10:00,89.1,89.15,89.1,89.11,6700.0,75.9575,76.0001,75.9575,75.966,6700.0
2012-11-27 13:15:00,89.13,89.26,89.13,89.19,8200.0,75.983,76.0939,75.983,76.0342,8200.0
2012-11-27 13:20:00,89.2,89.23,89.14,89.18,8900.0,76.0427,76.0683,75.9916,76.0257,8900.0
2012-11-27 13:25:00,89.18,89.2,89.06,89.12,21300.0,76.0257,76.0427,75.9234,75.9745,21300.0
2012-11-27 13:30:00,89.12,89.14,89.0,89.11,27900.0,75.9745,75.9916,75.8722,75.966,27900.0
2012-11-27 13:35:00,89.1,89.22,89.1,89.1,12000.0,75.9575,76.0598,75.9575,75.9575,12000.0
2012-11-27 13:40:00,89.09,89.21,89.04,89.21,14500.0,75.9489,76.0512,75.9063,76.0512,14500.0
2012-11-27 13:45:00,89.18,89.22,89.07,89.14,25600.0,76.0257,76.0598,75.9319,75.9916,25600.0
2012-11-27 13:50:00,89.15,89.18,89.09,89.16,7800.0,76.0001,76.0257,75.9489,76.0086,7800.0
2012-11-27 13:55:00,89.11,89.2,89.11,89.16,8900.0,75.966,76.0427,75.966,76.0086,8900.0
2012-11-27 14:00:00,89.14,89.17,89.08,89.15,11600.0,75.9916,76.0171,75.9404,76.0001,11600.0
2012-11-27 14:05:00,89.15,89.17,89.1,89.13,15100.0,76.0001,76.0171,75.9575,75.983,15100.0
2012-11-27 14:10:00,89.14,89.19,89.11,89.16,17600.0,75.9916,76.0342,75.966,76.0086,17600.0
2012-11-27 14:15:00,89.17,89.22,89.13,89.22,11900.0,76.0171,76.0598,75.983,76.0598,11900.0
2012-11-27 14:20:00,89.25,89.28,88.87,88.91,26800.0,76.0853,76.1109,75.7614,75.7955,26800.0
2012-11-27 14:25:00,88.93,88.97,88.81,88.86,13300.0,75.8125,75.8466,75.7102,75.7529,13300.0
2012-11-27 14:30:00,88.86,88.98,88.83,88.91,27400.0,75.7529,75.8552,75.7273,75.7955,27400.0
2012-11-27 14:35:00,88.91,88.94,88.81,88.93,17200.0,75.7955,75.8211,75.7102,75.8125,17200.0
2012-11-27 14:40:00,88.92,89.15,88.81,88.81,95000.0,75.804,76.0001,75.7102,75.7102,95000.0
2012-11-27 14:45:00,88.82,88.9,88.74,88.75,31300.0,75.7188,75.787,75.6506,75.6591,31300.0
2012-11-27 14:50:00,88.75,88.84,88.52,88.7,140700.0,75.6591,75.7358,75.463,75.6165,140700.0
2012-11-27 14:55:00,88.74,88.96,88.72,88.96,8200.0,75.6506,75.8381,75.6335,75.8381,8200.0
2012-11-27 15:00:00,88.96,89.04,88.87,88.87,18000.0,75.8381,75.9063,75.7614,75.7614,18000.0
2012-11-27 15:05:00,88.87,88.97,88.8,88.96,18900.0,75.7614,75.8466,75.7017,75.8381,18900.0
2012-11-27 15:10:00,88.95,88.97,88.85,88.86,27700.0,75.8296,75.8466,75.7443,75.7529,27700.0
2012-11-27 15:15:00,88.9,88.92,88.78,88.87,21300.0,75.787,75.804,75.6847,75.7614,21300.0
2012-11-27 15:20:00,88.86,88.92,88.82,88.9,14500.0,75.7529,75.804,75.7188,75.787,14500.0
2012-11-27 15:25:00,88.93,88.93,88.83,88.91,13700.0,75.8125,75.8125,75.7273,75.7955,13700.0
2012-11-27 15:30:00,88.9,88.96,88.8,88.84,21300.0,75.787,75.8381,75.7017,75.7358,21300.0
2012-11-27 15:35:00,88.84,88.84,88.7,88.77,27800.0,75.7358,75.7358,75.6165,75.6761,27800.0
2012-11-27 15:40:00,88.77,88.84,88.71,88.83,23100.0,75.6761,75.7358,75.625,75.7273,23100.0
2012-11-27 15:45:00,88.83,88.9,88.73,88.88,35700.0,75.7273,75.787,75.642,75.7699,35700.0
2012-11-27 15:50:00,88.87,88.9,88.75,88.75,43100.0,75.7614,75.787,75.6591,75.6591,43100.0
2012-11-27 15:55:00,88.75,88.78,88.64,88.71,72800.0,75.6591,75.6847,75.5653,75.625,72800.0
2012-11-28 09:30:00,88.32,88.4,88.04,88.1,40800.0,75.2925,75.3607,75.0538,75.105,40800.0
2012-11-28 09:35:00,88.11,88.34,88.0,88.27,21600.0,75.1135,75.3096,75.0197,75.2499,21600.0
2012-11-28 09:40:00,88.31,88.48,88.24,88.27,18100.0,75.284,75.4289,75.2243,75.2499,18100.0
2012-11-28 09:45:00,88.28,88.49,88.1,88.1,29400.0,75.2584,75.4374,75.105,75.105,29400.0
2012-11-28 09:50:00,88.1,88.24,88.0,88.18,40200.0,75.105,75.2243,75.0197,75.1732,40200.0
2012-11-28 09:55:00,88.12,88.26,88.06,88.19,15300.0,75.122,75.2414,75.0709,75.1817,15300.0
2012-11-28 10:00:00,88.16,88.16,87.94,87.97,32400.0,75.1561,75.1561,74.9686,74.9941,32400.0
2012-11-28 10:05:00,87.99,88.05,87.97,88.03,40300.0,75.0112,75.0623,74.9941,75.0453,40300.0
2012-11-28 10:10:00,88.02,88.07,87.97,87.98,46500.0,75.0368,75.0794,74.9941,75.0027,46500.0
2012-11-28 10:15:00,88.0,88.15,87.99,88.1,24400.0,75.0197,75.1476,75.0112,75.105,24400.0
2012-11-28 10:20:00,88.09,88.45,88.04,88.36,31400.0,75.0964,75.4033,75.0538,75.3266,31400.0
2012-11-28 10:25:00,88.34,88.41,88.24,88.31,10400.0,75.3096,75.3692,75.2243,75.284,10400.0
2012-11-28 10:30:00,88.28,88.46,88.28,88.41,13500.0,75.2584,75.4119,75.2584,75.3692,13500.0
2012-11-28 10:35:00,88.36,88.81,88.34,88.67,22000.0,75.3266,75.7102,75.3096,75.5909,22000.0
2012-11-28 10:40:00,88.64,88.71,88.5,88.54,19200.0,75.5653,75.625,75.446,75.4801,19200.0
2012-11-28 10:45:00,88.51,88.78,88.51,88.75,63400.0,75.4545,75.6847,75.4545,75.6591,63400.0
2012-11-28 10:50:00,88.72,88.81,88.64,88.72,23900.0,75.6335,75.7102,75.5653,75.6335,23900.0
2012-11-28 10:55:00,88.71,88.88,88.69,88.77,17100.0,75.625,75.7699,75.6079,75.6761,17100.0
2012-11-28 11:00:00,88.78,88.84,88.69,88.75,17200.0,75.6847,75.7358,75.6079,75.6591,17200.0
2012-11-28 11:05:00,88.76,88.76,88.68,88.7,16300.0,75.6676,75.6676,75.5994,75.6165,16300.0
2012-11-28 11:10:00,88.7,88.79,88.68,88.74,11600.0,75.6165,75.6932,75.5994,75.6506,11600.0
2012-11-28 11:15:00,88.75,88.94,88.71,88.94,28300.0,75.6591,75.8211,75.625,75.8211,28300.0
2012-11-28 11:20:00,88.96,89.0,88.66,88.66,39800.0,75.8381,75.8722,75.5824,75.5824,39800.0
2012-11-28 11:25:00,88.65,88.79,88.64,88.76,15900.0,75.5738,75.6932,75.5653,75.6676,15900.0
2012-11-28 11:30:00,88.77,88.78,88.64,88.73,7700.0,75.6761,75.6847,75.5653,75.642,7700.0
2012-11-28 11:35:00,88.73,88.82,88.72,88.79,9300.0,75.642,75.7188,75.6335,75.6932,9300.0
2012-11-28 11:40:00,88.78,88.8,88.64,88.75,10600.0,75.6847,75.7017,75.5653,75.6591,10600.0
2012-11-28 11:45:00,88.74,88.75,88.62,88.67,10000.0,75.6506,75.6591,75.5483,75.5909,10000.0
2012-11-28 11:50:00,88.68,88.76,88.65,88.67,23700.0,75.5994,75.6676,75.5738,75.5909,23700.0
2012-11-28 11:55:00,88.66,88.8,88.65,88.72,9300.0,75.5824,75.7017,75.5738,75.6335,9300.0
2012-11-28 12:00:00,88.72,88.78,88.57,88.57,16400.0,75.6335,75.6847,75.5056,75.5056,16400.0
2012-11-28 12:05:00,88.61,88.63,88.49,88.51,55400.0,75.5397,75.5568,75.4374,75.4545,55400.0
2012-11-28 12:10:00,88.52,88.7,88.45,88.52,21100.0,75.463,75.6165,75.4033,75.463,21100.0
2012-11-28 12:15:00,88.53,88.85,88.5,88.73,42200.0,75.4715,75.7443,75.446,75.642,42200.0
2012-11-28 12:20:00,88.74,88.79,88.67,88.76,36600.0,75.6506,75.6932,75.5909,75.6676,36600.0
2012-11-28 12:25:00,88.77,88.81,88.65,88.65,19600.0,75.6761,75.7102,75.5738,75.5738,19600.0
2012-11-28 12:30:00,88.71,88.81,88.68,88.79,20400.0,75.625,75.7102,75.5994,75.6932,20400.0
2012-11-28 12:35:00,88.79,88.86,88.75,88.78,32600.0,75.6932,75.7529,75.6591,75.6847,32600.0
2012-11-28 12:40:00,88.78,88.79,88.72,88.72,11800.0,75.6847,75.6932,75.6335,75.6335,11800.0
2012-11-28 12:45:00,88.74,88.83,88.74,88.76,6900.0,75.6506,75.7273,75.6506,75.6676,6900.0
2012-11-28 12:50:00,88.74,88.76,88.64,88.64,8100.0,75.6506,75.6676,75.5653,75.5653,8100.0
2012-11-28 12:55:00,88.64,88.73,88.64,88.67,11100.0,75.5653,75.642,75.5653,75.5909,11100.0
2012-11-28 13:00:00,88.66,88.66,88.53,88.55,22200.0,75.5824,75.5824,75.4715,75.4886,22200.0
2012-11-28 13:05:00,88.55,88.58,88.49,88.5,15400.0,75.4886,75.5142,75.4374,75.446,15400.0
2012-11-28 13:10:00,88.49,88.6,88.45,88.56,11600.0,75.4374,75.5312,75.4033,75.4971,11600.0
2012-11-28 13:15:00,88.55,88.59,88.51,88.51,12400.0,75.4886,75.5227,75.4545,75.4545,12400.0
2012-11-28 13:20:00,88.51,88.62,88.49,88.61,12700.0,75.4545,75.5483,75.4374,75.5397,12700.0
2012-11-28 13:25:00,88.62,88.65,88.56,88.65,10900.0,75.5483,75.5738,75.4971,75.5738,10900.0
2012-11-28 13:30:00,88.67,88.72,88.64,88.68,14200.0,75.5909,75.6335,75.5653,75.5994,14200.0
2012-11-28 13:35:00,88.66,88.78,88.62,88.7,15300.0,75.5824,75.6847,75.5483,75.6165,15300.0
2012-11-28 13:40:00,88.7,88.77,88.67,88.71,11300.0,75.6165,75.6761,75.5909,75.625,11300.0
2012-11-28 13:45:00,88.71,88.74,88.63,88.7,11100.0,75.625,75.6506,75.5568,75.6165,11100.0
2012-11-28 13:50:00,88.71,88.71,88.62,88.64,24900.0,75.625,75.625,75.5483,75.5653,24900.0
2012-11-28 13:55:00,88.64,88.67,88.6,88.6,18200.0,75.5653,75.5909,75.5312,75.5312,18200.0
2012-11-28 14:00:00,88.62,88.7,88.6,88.63,24800.0,75.5483,75.6165,75.5312,75.5568,24800.0
2012-11-28 14:05:00,88.62,88.7,88.58,88.65,22900.0,75.5483,75.6165,75.5142,75.5738,22900.0
2012-11-28 14:10:00,88.64,88.69,88.57,88.69,14100.0,75.5653,75.6079,75.5056,75.6079,14100.0
2012-11-28 14:15:00,88.7,88.7,88.61,88.63,12200.0,75.6165,75.6165,75.5397,75.5568,12200.0
2012-11-28 14:20:00,88.59,88.66,88.58,88.64,7700.0,75.5227,75.5824,75.5142,75.5653,7700.0
2012-11-28 14:25:00,88.62,88.67,88.62,88.65,8800.0,75.5483,75.5909,75.5483,75.5738,8800.0
2012-11-28 14:30:00,88.66,88.74,88.65,88.7,11000.0,75.5824,75.6506,75.5738,75.6165,11000.0
2012-11-28 14:35:00,88.7,88.77,88.7,88.74,49200.0,75.6165,75.6761,75.6165,75.6506,49200.0
2012-11-28 14:40:00,88.74,88.79,88.69,88.75,19600.0,75.6506,75.6932,75.6079,75.6591,19600.0
2012-11-28 14:45:00,88.72,88.8,88.72,88.8,12400.0,75.6335,75.7017,75.6335,75.7017,12400.0
2012-11-28 14:50:00,88.8,88.92,88.77,88.92,17400.0,75.7017,75.804,75.6761,75.804,17400.0
2012-11-28 14:55:00,88.92,89.06,88.9,89.06,19800.0,75.804,75.9234,75.787,75.9234,19800.0
2012-11-28 15:00:00,89.03,89.09,89.01,89.07,15200.0,75.8978,75.9489,75.8807,75.9319,15200.0
2012-11-28 15:05:00,89.05,89.15,89.05,89.11,19000.0,75.9148,76.0001,75.9148,75.966,19000.0
2012-11-28 15:10:00,89.11,89.16,89.08,89.12,12800.0,75.966,76.0086,75.9404,75.9745,12800.0
2012-11-28 15:15:00,89.12,89.13,89.03,89.07,20300.0,75.9745,75.983,75.8978,75.9319,20300.0
2012-11-28 15:20:00,89.06,89.15,89.05,89.15,13400.0,75.9234,76.0001,75.9148,76.0001,13400.0
2012-11-28 15:25:00,89.15,89.25,89.13,89.23,17600.0,76.0001,76.0853,75.983,76.0683,17600.0
2012-11-28 15:30:00,89.24,89.34,89.24,89.3,35500.0,76.0768,76.1621,76.0768,76.128,35500.0
2012-11-28 15:35:00,89.28,89.38,89.28,89.31,40600.0,76.1109,76.1962,76.1109,76.1365,40600.0
2012-11-28 15:40:00,89.31,89.38,89.27,89.33,33200.0,76.1365,76.1962,76.1024,76.1535,33200.0
2012-11-28 15:45:00,89.33,89.42,89.29,89.37,58700.0,76.1535,76.2303,76.1194,76.1876,58700.0
2012-11-28 15:50:00,89.37,89.43,89.33,89.43,57800.0,76.1876,76.2388,76.1535,76.2388,57800.0
2012-11-28 15:55:00,89.43,89.52,89.33,89.49,129000.0,76.2388,76.3155,76.1535,76.2899,129000.0
2012-11-29 09:30:00,89.97,90.28,89.81,90.21,76500.0,76.6991,76.9634,76.5627,76.9037,76500.0
2012-11-29 09:35:00,90.23,90.3,90.1,90.23,49300.0,76.9208,76.9805,76.81,76.9208,49300.0
2012-11-29 09:40:00,90.22,90.58,89.93,90.55,48300.0,76.9123,77.2192,76.665,77.1936,48300.0
2012-11-29 09:45:00,90.57,90.67,90.37,90.67,33700.0,77.2106,77.2959,77.0401,77.2959,33700.0
2012-11-29 09:50:00,90.66,90.69,90.4,90.46,47200.0,77.2874,77.3129,77.0657,77.1169,47200.0
2012-11-29 09:55:00,90.45,90.64,90.43,90.64,24200.0,77.1083,77.2703,77.0913,77.2703,24200.0
2012-11-29 10:00:00,90.64,90.76,90.54,90.59,26900.0,77.2703,77.3726,77.1851,77.2277,26900.0
2012-11-29 10:05:00,90.61,90.71,90.31,90.41,27400.0,77.2447,77.33,76.989,77.0742,27400.0
2012-11-29 10:10:00,90.41,90.53,90.22,90.51,35100.0,77.0742,77.1765,76.9123,77.1595,35100.0
2012-11-29 10:15:00,90.49,90.52,90.39,90.45,21600.0,77.1424,77.168,77.0572,77.1083,21600.0
2012-11-29 10:20:00,90.48,90.51,90.36,90.4,13700.0,77.1339,77.1595,77.0316,77.0657,13700.0
2012-11-29 10:25:00,90.41,90.48,90.34,90.38,15200.0,77.0742,77.1339,77.0146,77.0487,15200.0
2012-11-29 10:30:00,90.37,90.41,90.1,90.16,29200.0,77.0401,77.0742,76.81,76.8611,29200.0
2012-11-29 10:35:00,90.17,90.2,90.01,90.14,42500.0,76.8696,76.8952,76.7332,76.8441,42500.0
2012-11-29 10:40:00,90.13,90.25,90.11,90.25,35600.0,76.8355,76.9378,76.8185,76.9378,35600.0
2012-11-29 10:45:00,90.23,90.27,90.18,90.22,19900.0,76.9208,76.9549,76.8782,76.9123,19900.0
2012-11-29 10:50:00,90.25,90.37,90.23,90.32,7700.0,76.9378,77.0401,76.9208,76.9975,7700.0
2012-11-29 10:55:00,90.31,90.42,90.31,90.36,5200.0,76.989,77.0828,76.989,77.0316,5200.0
2012-11-29 11:00:00,90.38,90.4,90.32,90.37,4900.0,77.0487,77.0657,76.9975,77.0401,4900.0
2012-11-29 11:05:00,90.38,90.44,90.36,90.41,5700.0,77.0487,77.0998,77.0316,77.0742,5700.0
2012-11-29 11:10:00,90.44,90.51,90.43,90.51,4700.0,77.0998,77.1595,77.0913,77.1595,4700.0
2012-11-29 11:15:00,90.52,90.55,90.45,90.55,14800.0,77.168,77.1936,77.1083,77.1936,14800.0
2012-11-29 11:20:00,90.54,90.55,90.42,90.43,10800.0,77.1851,77.1936,77.0828,77.0913,10800.0
2012-11-29 11:25:00,90.43,90.53,90.39,90.51,67600.0,77.0913,77.1765,77.0572,77.1595,67600.0
2012-11-29 11:30:00,90.5,90.55,90.44,90.47,19100.0,77.151,77.1936,77.0998,77.1254,19100.0
2012-11-29 11:35:00,90.49,90.53,90.4,90.44,15200.0,77.1424,77.1765,77.0657,77.0998,15200.0
2012-11-29 11:40:00,90.44,90.49,90.04,90.32,78300.0,77.0998,77.1424,76.7588,76.9975,78300.0
2012-11-29 11:45:00,90.32,90.41,90.19,90.38,87000.0,76.9975,77.0742,76.8867,77.0487,87000.0
2012-11-29 11:50:00,90.38,90.5,90.33,90.44,20000.0,77.0487,77.151,77.006,77.0998,20000.0
2012-11-29 11:55:00,90.44,90.51,90.31,90.44,15900.0,77.0998,77.1595,76.989,77.0998,15900.0
2012-11-29 12:00:00,90.46,90.51,90.38,90.49,23300.0,77.1169,77.1595,77.0487,77.1424,23300.0
2012-11-29 12:05:00,90.48,90.53,90.36,90.49,23900.0,77.1339,77.1765,77.0316,77.1424,23900.0
2012-11-29 12:10:00,90.47,90.66,90.4,90.46,56500.0,77.1254,77.2874,77.0657,77.1169,56500.0
2012-11-29 12:15:00,90.46,90.51,90.4,90.46,27200.0,77.1169,77.1595,77.0657,77.1169,27200.0
2012-11-29 12:20:00,90.42,90.52,90.4,90.48,17700.0,77.0828,77.168,77.0657,77.1339,17700.0
2012-11-29 12:25:00,90.48,90.49,90.42,90.48,12200.0,77.1339,77.1424,77.0828,77.1339,12200.0
2012-11-29 12:30:00,90.43,90.5,90.4,90.47,14100.0,77.0913,77.151,77.0657,77.1254,14100.0
2012-11-29 12:35:00,90.47,90.5,90.39,90.42,31100.0,77.1254,77.151,77.0572,77.0828,31100.0
2012-11-29 12:40:00,90.43,90.47,90.36,90.4,22400.0,77.0913,77.1254,77.0316,77.0657,22400.0
2012-11-29 12:45:00,90.36,90.48,90.34,90.38,13600.0,77.0316,77.1339,77.0146,77.0487,13600.0
2012-11-29 12:50:00,90.4,90.46,90.39,90.42,9000.0,77.0657,77.1169,77.0572,77.0828,9000.0
2012-11-29 12:55:00,90.42,90.46,90.4,90.46,16300.0,77.0828,77.1169,77.0657,77.1169,16300.0
2012-11-29 13:00:00,90.45,90.48,90.37,90.43,26600.0,77.1083,77.1339,77.0401,77.0913,26600.0
2012-11-29 13:05:00,90.41,90.43,90.38,90.42,15800.0,77.0742,77.0913,77.0487,77.0828,15800.0
2012-11-29 13:10:00,90.43,90.5,90.41,90.45,19000.0,77.0913,77.151,77.0742,77.1083,19000.0
2012-11-29 13:15:00,90.48,90.6,90.46,90.59,20100.0,77.1339,77.2362,77.1169,77.2277,20100.0
2012-11-29 13:20:00,90.6,90.72,90.56,90.68,21100.0,77.2362,77.3385,77.2021,77.3044,21100.0
2012-11-29 13:25:00,90.71,90.75,90.67,90.73,12700.0,77.33,77.3641,77.2959,77.347,12700.0
2012-11-29 13:30:00,90.72,90.88,90.72,90.82,26900.0,77.3385,77.4749,77.3385,77.4238,26900.0
2012-11-29 13:35:00,90.83,90.94,90.8,90.94,19100.0,77.4323,77.5261,77.4067,77.5261,19100.0
2012-11-29 13:40:00,90.92,90.96,90.8,90.86,18900.0,77.509,77.5431,77.4067,77.4579,18900.0
2012-11-29 13:45:00,90.87,91.08,90.86,90.99,45000.0,77.4664,77.6454,77.4579,77.5687,45000.0
2012-11-29 13:50:00,91.0,91.12,91.0,91.11,21400.0,77.5772,77.6795,77.5772,77.671,21400.0
2012-11-29 13:55:00,91.11,91.16,91.05,91.11,52200.0,77.671,77.7136,77.6198,77.671,52200.0
2012-11-29 14:00:00,91.09,91.12,91.07,91.07,15900.0,77.6539,77.6795,77.6369,77.6369,15900.0
2012-11-29 14:05:00,91.09,91.14,91.08,91.12,30300.0,77.6539,77.6966,77.6454,77.6795,30300.0
2012-11-29 14:10:00,91.09,91.12,91.01,91.04,24500.0,77.6539,77.6795,77.5857,77.6113,24500.0
2012-11-29 14:15:00,91.04,91.12,90.97,90.99,53200.0,77.6113,77.6795,77.5516,77.5687,53200.0
2012-11-29 14:20:00,90.99,91.0,90.97,90.99,14500.0,77.5687,77.5772,77.5516,77.5687,14500.0
2012-11-29 14:25:00,90.98,91.03,90.97,90.99,45200.0,77.5602,77.6028,77.5516,77.5687,45200.0
2012-11-29 14:30:00,90.99,91.0,90.98,90.99,27100.0,77.5687,77.5772,77.5602,77.5687,27100.0
2012-11-29 14:35:00,90.99,91.0,90.96,90.99,26000.0,77.5687,77.5772,77.5431,77.5687,26000.0
2012-11-29 14:40:00,90.99,90.99,90.96,90.98,14100.0,77.5687,77.5687,77.5431,77.5602,14100.0
2012-11-29 14:45:00,90.96,91.0,90.96,90.98,28200.0,77.5431,77.5772,77.5431,77.5602,28200.0
2012-11-29 14:50:00,90.96,90.98,90.94,90.97,26100.0,77.5431,77.5602,77.5261,77.5516,26100.0
2012-11-29 14:55:00,90.97,90.98,90.95,90.97,17500.0,77.5516,77.5602,77.5346,77.5516,17500.0
2012-11-29 15:00:00,90.95,90.98,90.93,90.97,49000.0,77.5346,77.5602,77.5175,77.5516,49000.0
2012-11-29 15:05:00,90.96,90.97,90.89,90.91,44900.0,77.5431,77.5516,77.4834,77.5005,44900.0
2012-11-29 15:10:00,90.91,90.92,90.83,90.88,60700.0,77.5005,77.509,77.4323,77.4749,60700.0
2012-11-29 15:15:00,90.87,90.95,90.86,90.91,26300.0,77.4664,77.5346,77.4579,77.5005,26300.0
2012-11-29 15:20:00,90.91,90.97,90.86,90.88,49000.0,77.5005,77.5516,77.4579,77.4749,49000.0
2012-11-29 15:25:00,90.87,90.94,90.86,90.94,47500.0,77.4664,77.5261,77.4579,77.5261,47500.0
2012-11-29 15:30:00,90.93,90.94,90.82,90.92,42900.0,77.5175,77.5261,77.4238,77.509,42900.0
2012-11-29 15:35:00,90.92,90.95,90.83,90.9,45400.0,77.509,77.5346,77.4323,77.492,45400.0
2012-11-29 15:40:00,90.9,91.01,90.9,90.98,50000.0,77.492,77.5857,77.492,77.5602,50000.0
2012-11-29 15:45:00,90.98,90.99,90.91,90.91,71500.0,77.5602,77.5687,77.5005,77.5005,71500.0
2012-11-29 15:50:00,90.91,90.92,90.79,90.86,69100.0,77.5005,77.509,77.3982,77.4579,69100.0
2012-11-29 15:55:00,90.87,90.88,90.74,90.81,127300.0,77.4664,77.4749,77.3556,77.4152,127300.0
2012-11-30 09:30:00,90.85,90.94,90.43,90.49,33300.0,77.4493,77.5261,77.0913,77.1424,33300.0
2012-11-30 09:35:00,90.49,90.49,90.31,90.44,13300.0,77.1424,77.1424,76.989,77.0998,13300.0
2012-11-30 09:40:00,90.46,90.6,90.43,90.45,9000.0,77.1169,77.2362,77.0913,77.1083,9000.0
2012-11-30 09:45:00,90.44,90.47,90.21,90.21,14100.0,77.0998,77.1254,76.9037,76.9037,14100.0
2012-11-30 09:50:00,90.21,90.25,90.11,90.13,24400.0,76.9037,76.9378,76.8185,76.8355,24400.0
2012-11-30 09:55:00,90.11,90.14,89.93,89.97,27300.0,76.8185,76.8441,76.665,76.6991,27300.0
2012-11-30 10:00:00,89.97,90.2,89.97,90.03,23100.0,76.6991,76.8952,76.6991,76.7503,23100.0
2012-11-30 10:05:00,90.04,90.09,89.91,89.91,42800.0,76.7588,76.8014,76.648,76.648,42800.0
2012-11-30 10:10:00,89.89,90.0,89.83,90.0,20400.0,76.6309,76.7247,76.5798,76.7247,20400.0
2012-11-30 10:15:00,89.99,90.02,89.81,89.84,29800.0,76.7162,76.7418,76.5627,76.5883,29800.0
2012-11-30 10:20:00,89.82,89.95,89.81,89.94,13200.0,76.5713,76.6821,76.5627,76.6736,13200.0
2012-11-30 10:25:00,89.94,89.97,89.83,89.89,23200.0,76.6736,76.6991,76.5798,76.6309,23200.0
2012-11-30 10:30:00,89.88,89.88,89.81,89.83,6000.0,76.6224,76.6224,76.5627,76.5798,6000.0
2012-11-30 10:35:00,89.83,89.88,89.76,89.84,17700.0,76.5798,76.6224,76.5201,76.5883,17700.0
2012-11-30 10:40:00,89.86,89.96,89.77,89.8,12900.0,76.6054,76.6906,76.5286,76.5542,12900.0
2012-11-30 10:45:00,89.83,89.83,89.51,89.51,23000.0,76.5798,76.5798,76.307,76.307,23000.0
2012-11-30 10:50:00,89.53,89.59,89.51,89.57,12300.0,76.324,76.3752,76.307,76.3581,12300.0
2012-11-30 10:55:00,89.57,89.74,89.57,89.74,12100.0,76.3581,76.5031,76.3581,76.5031,12100.0
2012-11-30 11:00:00,89.77,89.79,89.69,89.72,12800.0,76.5286,76.5457,76.4604,76.486,12800.0
2012-11-30 11:05:00,89.7,89.73,89.62,89.63,12500.0,76.469,76.4945,76.4008,76.4093,12500.0
2012-11-30 11:10:00,89.63,89.69,89.6,89.6,13200.0,76.4093,76.4604,76.3837,76.3837,13200.0
2012-11-30 11:15:00,89.6,89.6,89.5,89.5,20300.0,76.3837,76.3837,76.2985,76.2985,20300.0
2012-11-30 11:20:00,89.5,89.5,89.23,89.26,64600.0,76.2985,76.2985,76.0683,76.0939,64600.0
2012-11-30 11:25:00,89.27,89.39,89.21,89.39,35500.0,76.1024,76.2047,76.0512,76.2047,35500.0
2012-11-30 11:30:00,89.37,89.41,89.27,89.34,18700.0,76.1876,76.2217,76.1024,76.1621,18700.0
2012-11-30 11:35:00,89.35,89.39,89.33,89.39,11500.0,76.1706,76.2047,76.1535,76.2047,11500.0
2012-11-30 11:40:00,89.37,89.46,89.34,89.43,17000.0,76.1876,76.2644,76.1621,76.2388,17000.0
2012-11-30 11:45:00,89.43,89.52,89.42,89.44,8700.0,76.2388,76.3155,76.2303,76.2473,8700.0
2012-11-30 11:50:00,89.45,89.46,89.27,89.4,50900.0,76.2558,76.2644,76.1024,76.2132,50900.0
2012-11-30 11:55:00,89.38,89.43,89.25,89.3,10000.0,76.1962,76.2388,76.0853,76.128,10000.0
2012-11-30 12:00:00,89.33,89.33,89.26,89.26,8500.0,76.1535,76.1535,76.0939,76.0939,8500.0
2012-11-30 12:05:00,89.28,89.3,89.23,89.25,20200.0,76.1109,76.128,76.0683,76.0853,20200.0
2012-11-30 12:10:00,89.26,89.26,89.2,89.24,27400.0,76.0939,76.0939,76.0427,76.0768,27400.0
2012-11-30 12:15:00,89.25,89.32,89.24,89.29,7500.0,76.0853,76.145,76.0768,76.1194,7500.0
2012-11-30 12:20:00,89.3,89.38,89.28,89.37,9100.0,76.128,76.1962,76.1109,76.1876,9100.0
2012-11-30 12:25:00,89.38,89.43,89.38,89.41,7000.0,76.1962,76.2388,76.1962,76.2217,7000.0
2012-11-30 12:30:00,89.43,89.47,89.35,89.35,9700.0,76.2388,76.2729,76.1706,76.1706,9700.0
2012-11-30 12:35:00,89.35,89.43,89.35,89.42,8100.0,76.1706,76.2388,76.1706,76.2303,8100.0
2012-11-30 12:40:00,89.42,89.49,89.29,89.29,18900.0,76.2303,76.2899,76.1194,76.1194,18900.0
2012-11-30 12:45:00,89.3,89.36,89.22,89.35,11400.0,76.128,76.1791,76.0598,76.1706,11400.0
2012-11-30 12:50:00,89.33,89.35,89.25,89.34,10800.0,76.1535,76.1706,76.0853,76.1621,10800.0
2012-11-30 12:55:00,89.33,89.38,89.28,89.31,6900.0,76.1535,76.1962,76.1109,76.1365,6900.0
2012-11-30 13:00:00,89.31,89.42,89.3,89.4,4300.0,76.1365,76.2303,76.128,76.2132,4300.0
2012-11-30 13:05:00,89.41,89.41,89.33,89.35,6500.0,76.2217,76.2217,76.1535,76.1706,6500.0
2012-11-30 13:10:00,89.36,89.41,89.35,89.39,8400.0,76.1791,76.2217,76.1706,76.2047,8400.0
2012-11-30 13:15:00,89.42,89.46,89.39,89.4,4700.0,76.2303,76.2644,76.2047,76.2132,4700.0
2012-11-30 13:20:00,89.39,89.61,89.39,89.61,17300.0,76.2047,76.3922,76.2047,76.3922,17300.0
2012-11-30 13:25:00,89.6,89.65,89.52,89.57,10700.0,76.3837,76.4263,76.3155,76.3581,10700.0
2012-11-30 13:30:00,89.56,89.56,89.4,89.4,4600.0,76.3496,76.3496,76.2132,76.2132,4600.0
2012-11-30 13:35:00,89.42,89.42,89.35,89.35,9000.0,76.2303,76.2303,76.1706,76.1706,9000.0
2012-11-30 13:40:00,89.32,89.38,89.3,89.34,7200.0,76.145,76.1962,76.128,76.1621,7200.0
2012-11-30 13:45:00,89.35,89.43,89.34,89.41,10700.0,76.1706,76.2388,76.1621,76.2217,10700.0
2012-11-30 13:50:00,89.41,89.41,89.33,89.34,15200.0,76.2217,76.2217,76.1535,76.1621,15200.0
2012-11-30 13:55:00,89.33,89.38,89.3,89.32,10800.0,76.1535,76.1962,76.128,76.145,10800.0
2012-11-30 14:00:00,89.32,89.34,89.23,89.3,15600.0,76.145,76.1621,76.0683,76.128,15600.0
2012-11-30 14:05:00,89.29,89.31,89.25,89.28,13900.0,76.1194,76.1365,76.0853,76.1109,13900.0
2012-11-30 14:10:00,89.27,89.3,89.23,89.24,10900.0,76.1024,76.128,76.0683,76.0768,10900.0
2012-11-30 14:15:00,89.25,89.35,89.24,89.31,18300.0,76.0853,76.1706,76.0768,76.1365,18300.0
2012-11-30 14:20:00,89.31,89.5,89.31,89.5,18400.0,76.1365,76.2985,76.1365,76.2985,18400.0
2012-11-30 14:25:00,89.49,89.59,89.49,89.54,22000.0,76.2899,76.3752,76.2899,76.3326,22000.0
2012-11-30 14:30:00,89.54,89.55,89.5,89.55,26800.0,76.3326,76.3411,76.2985,76.3411,26800.0
2012-11-30 14:35:00,89.51,89.56,89.31,89.31,43600.0,76.307,76.3496,76.1365,76.1365,43600.0
2012-11-30 14:40:00,89.31,89.32,89.24,89.24,14600.0,76.1365,76.145,76.0768,76.0768,14600.0
2012-11-30 14:45:00,89.24,89.25,89.18,89.18,23200.0,76.0768,76.0853,76.0257,76.0257,23200.0
2012-11-30 14:50:00,89.18,89.2,89.13,89.18,20600.0,76.0257,76.0427,75.983,76.0257,20600.0
2012-11-30 14:55:00,89.18,89.18,89.11,89.11,18900.0,76.0257,76.0257,75.966,75.966,18900.0
2012-11-30 15:00:00,89.11,89.15,89.04,89.14,31300.0,75.966,76.0001,75.9063,75.9916,31300.0
2012-11-30 15:05:00,89.14,89.19,89.1,89.14,20300.0,75.9916,76.0342,75.9575,75.9916,20300.0
2012-11-30 15:10:00,89.14,89.31,89.14,89.28,15500.0,75.9916,76.1365,75.9916,76.1109,15500.0
2012-11-30 15:15:00,89.27,89.35,89.2,89.21,29300.0,76.1024,76.1706,76.0427,76.0512,29300.0
2012-11-30 15:20:00,89.21,89.28,89.15,89.15,23600.0,76.0512,76.1109,76.0001,76.0001,23600.0
2012-11-30 15:25:00,89.15,89.2,89.09,89.19,31200.0,76.0001,76.0427,75.9489,76.0342,31200.0
2012-11-30 15:30:00,89.19,89.26,89.17,89.22,25600.0,76.0342,76.0939,76.0171,76.0598,25600.0
2012-11-30 15:35:00,89.22,89.35,89.2,89.34,25000.0,76.0598,76.1706,76.0427,76.1621,25000.0
2012-11-30 15:40:00,89.34,89.41,89.31,89.36,47200.0,76.1621,76.2217,76.1365,76.1791,47200.0
2012-11-30 15:45:00,89.36,89.49,89.33,89.41,55000.0,76.1791,76.2899,76.1535,76.2217,55000.0
2012-11-30 15:50:00,89.4,89.54,89.33,89.51,58800.0,76.2132,76.3326,76.1535,76.307,58800.0
2012-11-30 15:55:00,89.54,89.7,89.5,89.5,184000.0,76.3326,76.469,76.2985,76.2985,184000.0
2012-12-03 09:30:00,89.98,89.98,89.69,89.81,31000.0,76.7077,76.7077,76.4604,76.5627,31000.0
2012-12-03 09:35:00,89.72,89.73,89.44,89.61,22200.0,76.486,76.4945,76.2473,76.3922,22200.0
2012-12-03 09:40:00,89.62,89.69,89.13,89.15,23100.0,76.4008,76.4604,75.983,76.0001,23100.0
2012-12-03 09:45:00,89.21,89.21,89.08,89.13,23200.0,76.0512,76.0512,75.9404,75.983,23200.0
2012-12-03 09:50:00,89.1,89.13,88.87,89.02,27600.0,75.9575,75.983,75.7614,75.8893,27600.0
2012-12-03 09:55:00,89.03,89.05,88.7,88.76,37500.0,75.8978,75.9148,75.6165,75.6676,37500.0
2012-12-03 10:00:00,88.72,88.8,88.5,88.79,49600.0,75.6335,75.7017,75.446,75.6932,49600.0
2012-12-03 10:05:00,88.77,89.03,88.77,89.03,22300.0,75.6761,75.8978,75.6761,75.8978,22300.0
2012-12-03 10:10:00,89.0,89.17,88.95,89.16,20300.0,75.8722,76.0171,75.8296,76.0086,20300.0
2012-12-03 10:15:00,89.2,89.3,89.1,89.17,18900.0,76.0427,76.128,75.9575,76.0171,18900.0
2012-12-03 10:20:00,89.19,89.38,89.18,89.38,10100.0,76.0342,76.1962,76.0257,76.1962,10100.0
2012-12-03 10:25:00,89.34,89.39,89.1,89.1,31500.0,76.1621,76.2047,75.9575,75.9575,31500.0
2012-12-03 10:30:00,89.16,89.33,89.01,89.01,30200.0,76.0086,76.1535,75.8807,75.8807,30200.0
2012-12-03 10:35:00,89.0,89.09,89.0,89.05,8100.0,75.8722,75.9489,75.8722,75.9148,8100.0
2012-12-03 10:40:00,89.07,89.12,89.04,89.08,13300.0,75.9319,75.9745,75.9063,75.9404,13300.0
2012-12-03 10:45:00,89.06,89.07,88.97,88.97,14600.0,75.9234,75.9319,75.8466,75.8466,14600.0
2012-12-03 10:50:00,88.96,88.96,88.57,88.62,29200.0,75.8381,75.8381,75.5056,75.5483,29200.0
2012-12-03 10:55:00,88.59,88.63,88.46,88.55,27600.0,75.5227,75.5568,75.4119,75.4886,27600.0
2012-12-03 11:00:00,88.57,88.58,88.44,88.49,24800.0,75.5056,75.5142,75.3948,75.4374,24800.0
2012-12-03 11:05:00,88.48,88.49,88.37,88.39,17800.0,75.4289,75.4374,75.3351,75.3522,17800.0
2012-12-03 11:10:00,88.4,88.48,88.37,88.4,27500.0,75.3607,75.4289,75.3351,75.3607,27500.0
2012-12-03 11:15:00,88.42,88.43,88.32,88.34,29100.0,75.3778,75.3863,75.2925,75.3096,29100.0
2012-12-03 11:20:00,88.34,88.34,88.22,88.27,27400.0,75.3096,75.3096,75.2073,75.2499,27400.0
2012-12-03 11:25:00,88.29,88.3,88.23,88.28,26300.0,75.2669,75.2755,75.2158,75.2584,26300.0
2012-12-03 11:30:00,88.28,88.5,88.28,88.48,26900.0,75.2584,75.446,75.2584,75.4289,26900.0
2012-12-03 11:35:00,88.5,88.5,88.42,88.46,10000.0,75.446,75.446,75.3778,75.4119,10000.0
2012-12-03 11:40:00,88.47,88.48,88.4,88.43,13400.0,75.4204,75.4289,75.3607,75.3863,13400.0
2012-12-03 11:45:00,88.43,88.52,88.41,88.45,19400.0,75.3863,75.463,75.3692,75.4033,19400.0
2012-12-03 11:50:00,88.46,88.58,88.46,88.55,15200.0,75.4119,75.5142,75.4119,75.4886,15200.0
2012-12-03 11:55:00,88.54,88.6,88.53,88.6,18200.0,75.4801,75.5312,75.4715,75.5312,18200.0
2012-12-03 12:00:00,88.6,88.63,88.54,88.63,16400.0,75.5312,75.5568,75.4801,75.5568,16400.0
2012-12-03 12:05:00,88.65,88.7,88.64,88.64,9200.0,75.5738,75.6165,75.5653,75.5653,9200.0
2012-12-03 12:10:00,88.68,88.74,88.68,88.72,16600.0,75.5994,75.6506,75.5994,75.6335,16600.0
2012-12-03 12:15:00,88.72,88.8,88.72,88.8,15000.0,75.6335,75.7017,75.6335,75.7017,15000.0
2012-12-03 12:20:00,88.79,88.88,88.79,88.88,16900.0,75.6932,75.7699,75.6932,75.7699,16900.0
2012-12-03 12:25:00,88.89,88.95,88.88,88.89,16800.0,75.7784,75.8296,75.7699,75.7784,16800.0
2012-12-03 12:30:00,88.88,88.97,88.87,88.91,13300.0,75.7699,75.8466,75.7614,75.7955,13300.0
2012-12-03 12:35:00,88.92,88.92,88.86,88.86,6800.0,75.804,75.804,75.7529,75.7529,6800.0
2012-12-03 12:40:00,88.85,88.89,88.81,88.86,11500.0,75.7443,75.7784,75.7102,75.7529,11500.0
2012-12-03 12:45:00,88.86,88.88,88.77,88.77,6100.0,75.7529,75.7699,75.6761,75.6761,6100.0
2012-12-03 12:50:00,88.77,88.77,88.7,88.7,6100.0,75.6761,75.6761,75.6165,75.6165,6100.0
2012-12-03 12:55:00,88.68,88.76,88.68,88.74,31100.0,75.5994,75.6676,75.5994,75.6506,31100.0
2012-12-03 13:00:00,88.73,88.75,88.63,88.68,26000.0,75.642,75.6591,75.5568,75.5994,26000.0
2012-12-03 13:05:00,88.68,88.71,88.64,88.67,15100.0,75.5994,75.625,75.5653,75.5909,15100.0
2012-12-03 13:10:00,88.65,88.74,88.64,88.74,15800.0,75.5738,75.6506,75.5653,75.6506,15800.0
2012-12-03 13:15:00,88.74,88.74,88.59,88.64,19200.0,75.6506,75.6506,75.5227,75.5653,19200.0
2012-12-03 13:20:00,88.63,88.63,88.52,88.57,23600.0,75.5568,75.5568,75.463,75.5056,23600.0
2012-12-03 13:25:00,88.59,88.63,88.56,88.57,12800.0,75.5227,75.5568,75.4971,75.5056,12800.0
2012-12-03 13:30:00,88.6,88.6,88.37,88.37,14400.0,75.5312,75.5312,75.3351,75.3351,14400.0
2012-12-03 13:35:00,88.38,88.42,88.25,88.41,16700.0,75.3437,75.3778,75.2328,75.3692,16700.0
2012-12-03 13:40:00,88.42,88.5,88.4,88.49,9600.0,75.3778,75.446,75.3607,75.4374,9600.0
2012-12-03 13:45:00,88.5,88.58,88.5,88.58,8100.0,75.446,75.5142,75.446,75.5142,8100.0
2012-12-03 13:50:00,88.59,88.65,88.55,88.55,12500.0,75.5227,75.5738,75.4886,75.4886,12500.0
2012-12-03 13:55:00,88.56,88.59,88.52,88.52,7600.0,75.4971,75.5227,75.463,75.463,7600.0
2012-12-03 14:00:00,88.52,88.57,88.46,88.55,6400.0,75.463,75.5056,75.4119,75.4886,6400.0
2012-12-03 14:05:00,88.54,88.58,88.54,88.55,8100.0,75.4801,75.5142,75.4801,75.4886,8100.0
2012-12-03 14:10:00,88.55,88.59,88.51,88.55,9900.0,75.4886,75.5227,75.4545,75.4886,9900.0
2012-12-03 14:15:00,88.55,88.6,88.52,88.52,10700.0,75.4886,75.5312,75.463,75.463,10700.0
2012-12-03 14:20:00,88.53,88.55,88.47,88.5,26100.0,75.4715,75.4886,75.4204,75.446,26100.0
2012-12-03 14:25:00,88.51,88.51,88.45,88.49,7600.0,75.4545,75.4545,75.4033,75.4374,7600.0
2012-12-03 14:30:00,88.48,88.52,88.43,88.43,7100.0,75.4289,75.463,75.3863,75.3863,7100.0
2012-12-03 14:35:00,88.44,88.44,88.31,88.31,8300.0,75.3948,75.3948,75.284,75.284,8300.0
2012-12-03 14:40:00,88.29,88.4,88.28,88.33,8100.0,75.2669,75.3607,75.2584,75.301,8100.0
2012-12-03 14:45:00,88.32,88.38,88.26,88.33,21000.0,75.2925,75.3437,75.2414,75.301,21000.0
2012-12-03 14:50:00,88.33,88.38,88.29,88.34,11900.0,75.301,75.3437,75.2669,75.3096,11900.0
2012-12-03 14:55:00,88.33,88.35,88.26,88.34,11700.0,75.301,75.3181,75.2414,75.3096,11700.0
2012-12-03 15:00:00,88.34,88.48,88.34,88.37,24000.0,75.3096,75.4289,75.3096,75.3351,24000.0
2012-12-03 15:05:00,88.35,88.41,88.22,88.22,18700.0,75.3181,75.3692,75.2073,75.2073,18700.0
2012-12-03 15:10:00,88.24,88.28,88.19,88.21,23800.0,75.2243,75.2584,75.1817,75.1987,23800.0
2012-12-03 15:15:00,88.2,88.2,87.99,88.01,33800.0,75.1902,75.1902,75.0112,75.0282,33800.0
2012-12-03 15:20:00,88.01,88.14,88.01,88.14,32100.0,75.0282,75.1391,75.0282,75.1391,32100.0
2012-12-03 15:25:00,88.14,88.24,88.14,88.19,30300.0,75.1391,75.2243,75.1391,75.1817,30300.0
2012-12-03 15:30:00,88.18,88.26,88.08,88.22,24000.0,75.1732,75.2414,75.0879,75.2073,24000.0
2012-12-03 15:35:00,88.23,88.34,88.2,88.28,30400.0,75.2158,75.3096,75.1902,75.2584,30400.0
2012-12-03 15:40:00,88.26,88.3,88.22,88.25,35800.0,75.2414,75.2755,75.2073,75.2328,35800.0
2012-12-03 15:45:00,88.25,88.3,88.21,88.21,51100.0,75.2328,75.2755,75.1987,75.1987,51100.0
2012-12-03 15:50:00,88.2,88.3,88.2,88.26,48200.0,75.1902,75.2755,75.1902,75.2414,48200.0
2012-12-03 15:55:00,88.27,88.27,88.09,88.13,147300.0,75.2499,75.2499,75.0964,75.1305,147300.0
2012-12-04 09:30:00,88.15,88.38,88.02,88.37,42900.0,75.1476,75.3437,75.0368,75.3351,42900.0
2012-12-04 09:35:00,88.26,88.62,88.21,88.61,26500.0,75.2414,75.5483,75.1987,75.5397,26500.0
2012-12-04 09:40:00,88.63,88.77,88.58,88.64,44200.0,75.5568,75.6761,75.5142,75.5653,44200.0
2012-12-04 09:45:00,88.64,88.65,88.48,88.49,36100.0,75.5653,75.5738,75.4289,75.4374,36100.0
2012-12-04 09:50:00,88.51,88.91,88.49,88.85,26000.0,75.4545,75.7955,75.4374,75.7443,26000.0
2012-12-04 09:55:00,88.84,88.86,88.5,88.56,27400.0,75.7358,75.7529,75.446,75.4971,27400.0
2012-12-04 10:00:00,88.56,88.61,88.55,88.55,22900.0,75.4971,75.5397,75.4886,75.4886,22900.0
2012-12-04 10:05:00,88.55,88.77,88.55,88.74,28800.0,75.4886,75.6761,75.4886,75.6506,28800.0
2012-12-04 10:10:00,88.74,88.88,88.74,88.82,19200.0,75.6506,75.7699,75.6506,75.7188,19200.0
2012-12-04 10:15:00,88.85,88.98,88.78,88.93,23400.0,75.7443,75.8552,75.6847,75.8125,23400.0
2012-12-04 10:20:00,88.95,89.07,88.8,88.82,35800.0,75.8296,75.9319,75.7017,75.7188,35800.0
2012-12-04 10:25:00,88.81,88.83,88.66,88.69,14900.0,75.7102,75.7273,75.5824,75.6079,14900.0
2012-12-04 10:30:00,88.69,88.79,88.6,88.65,49000.0,75.6079,75.6932,75.5312,75.5738,49000.0
2012-12-04 10:35:00,88.65,88.76,88.6,88.68,7600.0,75.5738,75.6676,75.5312,75.5994,7600.0
2012-12-04 10:40:00,88.68,88.8,88.68,88.77,8900.0,75.5994,75.7017,75.5994,75.6761,8900.0
2012-12-04 10:45:00,88.79,88.81,88.55,88.58,16500.0,75.6932,75.7102,75.4886,75.5142,16500.0
2012-12-04 10:50:00,88.61,88.66,88.51,88.56,7800.0,75.5397,75.5824,75.4545,75.4971,7800.0
2012-12-04 10:55:00,88.52,88.64,88.48,88.64,5100.0,75.463,75.5653,75.4289,75.5653,5100.0
2012-12-04 11:00:00,88.64,88.64,88.49,88.58,13200.0,75.5653,75.5653,75.4374,75.5142,13200.0
2012-12-04 11:05:00,88.59,88.61,88.45,88.49,36200.0,75.5227,75.5397,75.4033,75.4374,36200.0
2012-12-04 11:10:00,88.49,88.59,88.47,88.52,40900.0,75.4374,75.5227,75.4204,75.463,40900.0
2012-12-04 11:15:00,88.52,88.65,88.5,88.64,12000.0,75.463,75.5738,75.446,75.5653,12000.0
2012-12-04 11:20:00,88.65,88.69,88.63,88.68,9600.0,75.5738,75.6079,75.5568,75.5994,9600.0
2012-12-04 11:25:00,88.69,88.76,88.66,88.67,12500.0,75.6079,75.6676,75.5824,75.5909,12500.0
2012-12-04 11:30:00,88.66,88.7,88.65,88.7,4800.0,75.5824,75.6165,75.5738,75.6165,4800.0
2012-12-04 11:35:00,88.7,88.79,88.69,88.75,4700.0,75.6165,75.6932,75.6079,75.6591,4700.0
2012-12-04 11:40:00,88.74,88.84,88.7,88.84,21400.0,75.6506,75.7358,75.6165,75.7358,21400.0
2012-12-04 11:45:00,88.83,88.92,88.78,88.87,12900.0,75.7273,75.804,75.6847,75.7614,12900.0
2012-12-04 11:50:00,88.85,88.88,88.79,88.86,10800.0,75.7443,75.7699,75.6932,75.7529,10800.0
2012-12-04 11:55:00,88.85,88.91,88.82,88.85,13300.0,75.7443,75.7955,75.7188,75.7443,13300.0
2012-12-04 12:00:00,88.85,88.87,88.62,88.62,5600.0,75.7443,75.7614,75.5483,75.5483,5600.0
2012-12-04 12:05:00,88.63,88.64,88.52,88.56,9400.0,75.5568,75.5653,75.463,75.4971,9400.0
2012-12-04 12:10:00,88.53,88.57,88.52,88.52,7800.0,75.4715,75.5056,75.463,75.463,7800.0
2012-12-04 12:15:00,88.55,88.58,88.46,88.48,11200.0,75.4886,75.5142,75.4119,75.4289,11200.0
2012-12-04 12:20:00,88.46,88.48,88.35,88.39,5300.0,75.4119,75.4289,75.3181,75.3522,5300.0
2012-12-04 12:25:00,88.37,88.58,88.36,88.52,13900.0,75.3351,75.5142,75.3266,75.463,13900.0
2012-12-04 12:30:00,88.53,88.6,88.42,88.52,11300.0,75.4715,75.5312,75.3778,75.463,11300.0
2012-12-04 12:35:00,88.53,88.58,88.44,88.5,8200.0,75.4715,75.5142,75.3948,75.446,8200.0
2012-12-04 12:40:00,88.54,88.59,88.51,88.57,4200.0,75.4801,75.5227,75.4545,75.5056,4200.0
2012-12-04 12:45:00,88.56,88.65,88.52,88.57,5500.0,75.4971,75.5738,75.463,75.5056,5500.0
2012-12-04 12:50:00,88.55,88.55,88.42,88.44,5400.0,75.4886,75.4886,75.3778,75.3948,5400.0
2012-12-04 12:55:00,88.46,88.53,88.42,88.51,3900.0,75.4119,75.4715,75.3778,75.4545,3900.0
2012-12-04 13:00:00,88.49,88.49,88.37,88.4,6300.0,75.4374,75.4374,75.3351,75.3607,6300.0
2012-12-04 13:05:00,88.42,88.47,88.42,88.44,3700.0,75.3778,75.4204,75.3778,75.3948,3700.0
2012-12-04 13:10:00,88.43,88.45,88.39,88.4,9000.0,75.3863,75.4033,75.3522,75.3607,9000.0
2012-12-04 13:15:00,88.4,88.44,88.35,88.39,7100.0,75.3607,75.3948,75.3181,75.3522,7100.0
2012-12-04 13:20:00,88.36,88.58,88.35,88.58,4400.0,75.3266,75.5142,75.3181,75.5142,4400.0
2012-12-04 13:25:00,88.58,88.64,88.55,88.62,4200.0,75.5142,75.5653,75.4886,75.5483,4200.0
2012-12-04 13:30:00,88.61,88.62,88.52,88.52,6600.0,75.5397,75.5483,75.463,75.463,6600.0
2012-12-04 13:35:00,88.5,88.56,88.49,88.51,5700.0,75.446,75.4971,75.4374,75.4545,5700.0
2012-12-04 13:40:00,88.5,88.68,88.5,88.61,10000.0,75.446,75.5994,75.446,75.5397,10000.0
2012-12-04 13:45:00,88.61,88.63,88.56,88.61,7600.0,75.5397,75.5568,75.4971,75.5397,7600.0
2012-12-04 13:50:00,88.61,88.78,88.59,88.78,6100.0,75.5397,75.6847,75.5227,75.6847,6100.0
2012-12-04 13:55:00,88.78,88.83,88.69,88.7,7600.0,75.6847,75.7273,75.6079,75.6165,7600.0
2012-12-04 14:00:00,88.75,88.82,88.7,88.82,14500.0,75.6591,75.7188,75.6165,75.7188,14500.0
2012-12-04 14:05:00,88.83,88.88,88.74,88.75,31300.0,75.7273,75.7699,75.6506,75.6591,31300.0
2012-12-04 14:10:00,88.74,88.77,88.65,88.69,12300.0,75.6506,75.6761,75.5738,75.6079,12300.0
2012-12-04 14:15:00,88.69,88.79,88.68,88.73,13100.0,75.6079,75.6932,75.5994,75.642,13100.0
2012-12-04 14:20:00,88.72,88.78,88.68,88.69,10500.0,75.6335,75.6847,75.5994,75.6079,10500.0
2012-12-04 14:25:00,88.67,88.71,88.52,88.52,24900.0,75.5909,75.625,75.463,75.463,24900.0
2012-12-04 14:30:00,88.55,88.64,88.51,88.63,14600.0,75.4886,75.5653,75.4545,75.5568,14600.0
2012-12-04 14:35:00,88.62,88.65,88.57,88.62,8300.0,75.5483,75.5738,75.5056,75.5483,8300.0
2012-12-04 14:40:00,88.64,88.81,88.63,88.8,8800.0,75.5653,75.7102,75.5568,75.7017,8800.0
2012-12-04 14:45:00,88.79,88.83,88.74,88.75,6600.0,75.6932,75.7273,75.6506,75.6591,6600.0
2012-12-04 14:50:00,88.79,88.87,88.77,88.82,10200.0,75.6932,75.7614,75.6761,75.7188,10200.0
2012-12-04 14:55:00,88.81,88.81,88.69,88.69,6500.0,75.7102,75.7102,75.6079,75.6079,6500.0
2012-12-04 15:00:00,88.69,88.75,88.69,88.74,11000.0,75.6079,75.6591,75.6079,75.6506,11000.0
2012-12-04 15:05:00,88.75,88.83,88.73,88.8,12800.0,75.6591,75.7273,75.642,75.7017,12800.0
2012-12-04 15:10:00,88.78,88.85,88.78,88.82,14700.0,75.6847,75.7443,75.6847,75.7188,14700.0
2012-12-04 15:15:00,88.81,88.88,88.76,88.8,16300.0,75.7102,75.7699,75.6676,75.7017,16300.0
2012-12-04 15:20:00,88.8,88.82,88.72,88.75,18300.0,75.7017,75.7188,75.6335,75.6591,18300.0
2012-12-04 15:25:00,88.73,88.8,88.7,88.7,9700.0,75.642,75.7017,75.6165,75.6165,9700.0
2012-12-04 15:30:00,88.71,88.71,88.56,88.57,17700.0,75.625,75.625,75.4971,75.5056,17700.0
2012-12-04 15:35:00,88.57,88.66,88.54,88.58,17100.0,75.5056,75.5824,75.4801,75.5142,17100.0
2012-12-04 15:40:00,88.57,88.57,88.48,88.54,24800.0,75.5056,75.5056,75.4289,75.4801,24800.0
2012-12-04 15:45:00,88.57,88.66,88.49,88.6,30700.0,75.5056,75.5824,75.4374,75.5312,30700.0
2012-12-04 15:50:00,88.6,88.63,88.41,88.48,27200.0,75.5312,75.5568,75.3692,75.4289,27200.0
2012-12-04 15:55:00,88.46,88.5,88.38,88.39,90200.0,75.4119,75.446,75.3437,75.3522,90200.0
2012-12-05 09:30:00,88.56,88.73,88.22,88.3,45900.0,75.4971,75.642,75.2073,75.2755,45900.0
2012-12-05 09:35:00,88.31,88.58,88.23,88.53,30200.0,75.284,75.5142,75.2158,75.4715,30200.0
2012-12-05 09:40:00,88.51,88.54,88.36,88.4,24000.0,75.4545,75.4801,75.3266,75.3607,24000.0
2012-12-05 09:45:00,88.43,88.5,88.26,88.32,26600.0,75.3863,75.446,75.2414,75.2925,26600.0
2012-12-05 09:50:00,88.35,88.44,88.3,88.38,14700.0,75.3181,75.3948,75.2755,75.3437,14700.0
2012-12-05 09:55:00,88.42,88.48,88.37,88.4,16100.0,75.3778,75.4289,75.3351,75.3607,16100.0
2012-12-05 10:00:00,88.42,88.58,88.29,88.37,26300.0,75.3778,75.5142,75.2669,75.3351,26300.0
2012-12-05 10:05:00,88.42,88.53,88.39,88.42,32200.0,75.3778,75.4715,75.3522,75.3778,32200.0
2012-12-05 10:10:00,88.4,88.47,88.35,88.36,38500.0,75.3607,75.4204,75.3181,75.3266,38500.0
2012-12-05 10:15:00,88.38,88.52,88.38,88.47,13800.0,75.3437,75.463,75.3437,75.4204,13800.0
2012-12-05 10:20:00,88.47,88.52,88.34,88.34,19400.0,75.4204,75.463,75.3096,75.3096,19400.0
2012-12-05 10:25:00,88.32,88.34,88.25,88.28,13900.0,75.2925,75.3096,75.2328,75.2584,13900.0
2012-12-05 10:30:00,88.26,88.42,88.24,88.36,13000.0,75.2414,75.3778,75.2243,75.3266,13000.0
2012-12-05 10:35:00,88.36,88.43,88.31,88.36,24300.0,75.3266,75.3863,75.284,75.3266,24300.0
2012-12-05 10:40:00,88.36,88.42,88.17,88.18,42300.0,75.3266,75.3778,75.1646,75.1732,42300.0
2012-12-05 10:45:00,88.18,88.26,88.07,88.22,12300.0,75.1732,75.2414,75.0794,75.2073,12300.0
2012-12-05 10:50:00,88.26,88.33,88.18,88.2,18600.0,75.2414,75.301,75.1732,75.1902,18600.0
2012-12-05 10:55:00,88.14,88.35,88.1,88.35,13800.0,75.1391,75.3181,75.105,75.3181,13800.0
2012-12-05 11:00:00,88.37,88.48,88.37,88.47,18600.0,75.3351,75.4289,75.3351,75.4204,18600.0
2012-12-05 11:05:00,88.51,88.54,88.4,88.54,14900.0,75.4545,75.4801,75.3607,75.4801,14900.0
2012-12-05 11:10:00,88.51,88.81,88.46,88.72,34200.0,75.4545,75.7102,75.4119,75.6335,34200.0
2012-12-05 11:15:00,88.69,88.69,88.43,88.47,14600.0,75.6079,75.6079,75.3863,75.4204,14600.0
2012-12-05 11:20:00,88.43,88.51,88.36,88.51,7900.0,75.3863,75.4545,75.3266,75.4545,7900.0
2012-12-05 11:25:00,88.51,88.66,88.51,88.65,9300.0,75.4545,75.5824,75.4545,75.5738,9300.0
2012-12-05 11:30:00,88.65,88.77,88.61,88.75,20100.0,75.5738,75.6761,75.5397,75.6591,20100.0
2012-12-05 11:35:00,88.74,88.79,88.68,88.72,5800.0,75.6506,75.6932,75.5994,75.6335,5800.0
2012-12-05 11:40:00,88.69,88.76,88.5,88.73,29400.0,75.6079,75.6676,75.446,75.642,29400.0
2012-12-05 11:45:00,88.76,88.78,88.72,88.77,16200.0,75.6676,75.6847,75.6335,75.6761,16200.0
2012-12-05 11:50:00,88.77,88.85,88.75,88.85,4800.0,75.6761,75.7443,75.6591,75.7443,4800.0
2012-12-05 11:55:00,88.87,89.06,88.87,88.89,17000.0,75.7614,75.9234,75.7614,75.7784,17000.0
2012-12-05 12:00:00,88.89,89.08,88.88,89.03,22700.0,75.7784,75.9404,75.7699,75.8978,22700.0
2012-12-05 12:05:00,89.04,89.25,89.03,89.24,36700.0,75.9063,76.0853,75.8978,76.0768,36700.0
2012-12-05 12:10:00,89.22,89.31,89.22,89.29,29000.0,76.0598,76.1365,76.0598,76.1194,29000.0
2012-12-05 12:15:00,89.27,89.33,89.22,89.28,19600.0,76.1024,76.1535,76.0598,76.1109,19600.0
2012-12-05 12:20:00,89.29,89.29,89.22,89.25,12600.0,76.1194,76.1194,76.0598,76.0853,12600.0
2012-12-05 12:25:00,89.25,89.28,89.15,89.15,11800.0,76.0853,76.1109,76.0001,76.0001,11800.0
2012-12-05 12:30:00,89.16,89.25,89.11,89.24,20700.0,76.0086,76.0853,75.966,76.0768,20700.0
2012-12-05 12:35:00,89.24,89.35,89.24,89.29,7700.0,76.0768,76.1706,76.0768,76.1194,7700.0
2012-12-05 12:40:00,89.32,89.38,89.29,89.36,12100.0,76.145,76.1962,76.1194,76.1791,12100.0
2012-12-05 12:45:00,89.35,89.4,89.31,89.36,8900.0,76.1706,76.2132,76.1365,76.1791,8900.0
2012-12-05 12:50:00,89.38,89.46,89.37,89.46,10300.0,76.1962,76.2644,76.1876,76.2644,10300.0
2012-12-05 12:55:00,89.48,89.5,89.43,89.47,7700.0,76.2814,76.2985,76.2388,76.2729,7700.0
2012-12-05 13:00:00,89.47,89.56,89.47,89.54,12500.0,76.2729,76.3496,76.2729,76.3326,12500.0
2012-12-05 13:05:00,89.56,89.62,89.52,89.62,14900.0,76.3496,76.4008,76.3155,76.4008,14900.0
2012-12-05 13:10:00,89.62,89.67,89.56,89.64,6700.0,76.4008,76.4434,76.3496,76.4178,6700.0
2012-12-05 13:15:00,89.65,89.72,89.61,89.61,12800.0,76.4263,76.486,76.3922,76.3922,12800.0
2012-12-05 13:20:00,89.6,89.6,89.49,89.51,10900.0,76.3837,76.3837,76.2899,76.307,10900.0
2012-12-05 13:25:00,89.51,89.58,89.48,89.55,9700.0,76.307,76.3667,76.2814,76.3411,9700.0
2012-12-05 13:30:00,89.53,89.58,89.52,89.57,7200.0,76.324,76.3667,76.3155,76.3581,7200.0
2012-12-05 13:35:00,89.57,89.6,89.55,89.56,27200.0,76.3581,76.3837,76.3411,76.3496,27200.0
2012-12-05 13:40:00,89.56,89.57,89.48,89.52,14300.0,76.3496,76.3581,76.2814,76.3155,14300.0
2012-12-05 13:45:00,89.48,89.59,89.48,89.57,19000.0,76.2814,76.3752,76.2814,76.3581,19000.0
2012-12-05 13:50:00,89.55,89.61,89.55,89.6,11500.0,76.3411,76.3922,76.3411,76.3837,11500.0
2012-12-05 13:55:00,89.61,89.62,89.55,89.58,8100.0,76.3922,76.4008,76.3411,76.3667,8100.0
2012-12-05 14:00:00,89.57,89.69,89.56,89.59,17300.0,76.3581,76.4604,76.3496,76.3752,17300.0
2012-12-05 14:05:00,89.57,89.61,89.52,89.57,13700.0,76.3581,76.3922,76.3155,76.3581,13700.0
2012-12-05 14:10:00,89.57,89.59,89.53,89.55,19900.0,76.3581,76.3752,76.324,76.3411,19900.0
2012-12-05 14:15:00,89.54,89.64,89.51,89.62,20300.0,76.3326,76.4178,76.307,76.4008,20300.0
2012-12-05 14:20:00,89.62,89.64,89.58,89.62,16200.0,76.4008,76.4178,76.3667,76.4008,16200.0
2012-12-05 14:25:00,89.61,89.63,89.59,89.6,16700.0,76.3922,76.4093,76.3752,76.3837,16700.0
2012-12-05 14:30:00,89.61,89.67,89.59,89.65,33900.0,76.3922,76.4434,76.3752,76.4263,33900.0
2012-12-05 14:35:00,89.65,89.69,89.61,89.67,23700.0,76.4263,76.4604,76.3922,76.4434,23700.0
2012-12-05 14:40:00,89.68,89.75,89.68,89.68,18700.0,76.4519,76.5116,76.4519,76.4519,18700.0
2012-12-05 14:45:00,89.68,89.74,89.67,89.72,19100.0,76.4519,76.5031,76.4434,76.486,19100.0
2012-12-05 14:50:00,89.71,89.77,89.69,89.73,14900.0,76.4775,76.5286,76.4604,76.4945,14900.0
2012-12-05 14:55:00,89.72,89.8,89.71,89.72,23000.0,76.486,76.5542,76.4775,76.486,23000.0
2012-12-05 15:00:00,89.72,89.81,89.72,89.79,18700.0,76.486,76.5627,76.486,76.5457,18700.0
2012-12-05 15:05:00,89.79,89.87,89.77,89.84,26200.0,76.5457,76.6139,76.5286,76.5883,26200.0
2012-12-05 15:10:00,89.82,89.88,89.72,89.75,31000.0,76.5713,76.6224,76.486,76.5116,31000.0
2012-12-05 15:15:00,89.76,89.84,89.75,89.79,15400.0,76.5201,76.5883,76.5116,76.5457,15400.0
2012-12-05 15:20:00,89.8,89.86,89.74,89.83,29200.0,76.5542,76.6054,76.5031,76.5798,29200.0
2012-12-05 15:25:00,89.85,89.94,89.84,89.88,37000.0,76.5968,76.6736,76.5883,76.6224,37000.0
2012-12-05 15:30:00,89.87,89.92,89.82,89.87,28500.0,76.6139,76.6565,76.5713,76.6139,28500.0
2012-12-05 15:35:00,89.87,89.89,89.72,89.72,41300.0,76.6139,76.6309,76.486,76.486,41300.0
2012-12-05 15:40:00,89.73,89.86,89.73,89.75,33800.0,76.4945,76.6054,76.4945,76.5116,33800.0
2012-12-05 15:45:00,89.75,89.75,89.55,89.6,54000.0,76.5116,76.5116,76.3411,76.3837,54000.0
2012-12-05 15:50:00,89.6,89.67,89.59,89.65,39700.0,76.3837,76.4434,76.3752,76.4263,39700.0
2012-12-05 15:55:00,89.64,89.64,89.34,89.45,98600.0,76.4178,76.4178,76.1621,76.2558,98600.0
2012-12-06 09:30:00,89.3,89.45,88.86,89.05,41800.0,76.128,76.2558,75.7529,75.9148,41800.0
2012-12-06 09:35:00,89.16,89.37,89.05,89.35,22400.0,76.0086,76.1876,75.9148,76.1706,22400.0
2012-12-06 09:40:00,89.38,89.5,89.15,89.21,11300.0,76.1962,76.2985,76.0001,76.0512,11300.0
2012-12-06 09:45:00,89.18,89.45,89.1,89.4,12500.0,76.0257,76.2558,75.9575,76.2132,12500.0
2012-12-06 09:50:00,89.4,89.5,89.31,89.42,13000.0,76.2132,76.2985,76.1365,76.2303,13000.0
2012-12-06 09:55:00,89.41,89.41,89.17,89.23,8300.0,76.2217,76.2217,76.0171,76.0683,8300.0
2012-12-06 10:00:00,89.29,89.3,89.14,89.21,8400.0,76.1194,76.128,75.9916,76.0512,8400.0
2012-12-06 10:05:00,89.2,89.33,89.2,89.29,8100.0,76.0427,76.1535,76.0427,76.1194,8100.0
2012-12-06 10:10:00,89.27,89.29,89.19,89.23,10900.0,76.1024,76.1194,76.0342,76.0683,10900.0
2012-12-06 10:15:00,89.24,89.3,89.14,89.17,11900.0,76.0768,76.128,75.9916,76.0171,11900.0
2012-12-06 10:20:00,89.17,89.24,89.05,89.15,7700.0,76.0171,76.0768,75.9148,76.0001,7700.0
2012-12-06 10:25:00,89.13,89.24,89.07,89.17,5800.0,75.983,76.0768,75.9319,76.0171,5800.0
2012-12-06 10:30:00,89.14,89.21,89.06,89.16,8200.0,75.9916,76.0512,75.9234,76.0086,8200.0
2012-12-06 10:35:00,89.16,89.26,89.16,89.22,13700.0,76.0086,76.0939,76.0086,76.0598,13700.0
2012-12-06 10:40:00,89.21,89.23,89.13,89.13,36700.0,76.0512,76.0683,75.983,75.983,36700.0
2012-12-06 10:45:00,89.13,89.22,89.11,89.15,10300.0,75.983,76.0598,75.966,76.0001,10300.0
2012-12-06 10:50:00,89.18,89.25,89.05,89.05,33900.0,76.0257,76.0853,75.9148,75.9148,33900.0
2012-12-06 10:55:00,89.08,89.13,89.06,89.08,12500.0,75.9404,75.983,75.9234,75.9404,12500.0
2012-12-06 11:00:00,89.11,89.14,89.06,89.07,9600.0,75.966,75.9916,75.9234,75.9319,9600.0
2012-12-06 11:05:00,89.05,89.08,89.03,89.08,8500.0,75.9148,75.9404,75.8978,75.9404,8500.0
2012-12-06 11:10:00,89.08,89.08,89.02,89.06,6900.0,75.9404,75.9404,75.8893,75.9234,6900.0
2012-12-06 11:15:00,89.07,89.07,89.02,89.04,4900.0,75.9319,75.9319,75.8893,75.9063,4900.0
2012-12-06 11:20:00,89.03,89.13,88.97,89.11,8200.0,75.8978,75.983,75.8466,75.966,8200.0
2012-12-06 11:25:00,89.09,89.1,89.06,89.09,3700.0,75.9489,75.9575,75.9234,75.9489,3700.0
2012-12-06 11:30:00,89.1,89.13,89.06,89.06,6400.0,75.9575,75.983,75.9234,75.9234,6400.0
2012-12-06 11:35:00,89.01,89.13,89.01,89.09,15300.0,75.8807,75.983,75.8807,75.9489,15300.0
2012-12-06 11:40:00,89.11,89.11,89.01,89.01,18100.0,75.966,75.966,75.8807,75.8807,18100.0
2012-12-06 11:45:00,89.01,89.05,89.0,89.01,12900.0,75.8807,75.9148,75.8722,75.8807,12900.0
2012-12-06 11:50:00,89.02,89.04,88.97,88.97,4100.0,75.8893,75.9063,75.8466,75.8466,4100.0
2012-12-06 11:55:00,88.96,89.0,88.91,88.95,4400.0,75.8381,75.8722,75.7955,75.8296,4400.0
2012-12-06 12:00:00,88.95,89.0,88.93,88.95,15400.0,75.8296,75.8722,75.8125,75.8296,15400.0
2012-12-06 12:05:00,88.94,88.96,88.87,88.87,14600.0,75.8211,75.8381,75.7614,75.7614,14600.0
2012-12-06 12:10:00,88.87,88.89,88.8,88.84,12700.0,75.7614,75.7784,75.7017,75.7358,12700.0
2012-12-06 12:15:00,88.84,88.85,88.8,88.83,10100.0,75.7358,75.7443,75.7017,75.7273,10100.0
2012-12-06 12:20:00,88.83,88.86,88.81,88.85,7000.0,75.7273,75.7529,75.7102,75.7443,7000.0
2012-12-06 12:25:00,88.83,88.84,88.77,88.79,9500.0,75.7273,75.7358,75.6761,75.6932,9500.0
2012-12-06 12:30:00,88.78,88.83,88.76,88.79,11900.0,75.6847,75.7273,75.6676,75.6932,11900.0
2012-12-06 12:35:00,88.79,88.84,88.77,88.82,15100.0,75.6932,75.7358,75.6761,75.7188,15100.0
2012-12-06 12:40:00,88.83,88.83,88.68,88.74,8200.0,75.7273,75.7273,75.5994,75.6506,8200.0
2012-12-06 12:45:00,88.73,88.83,88.73,88.81,9500.0,75.642,75.7273,75.642,75.7102,9500.0
2012-12-06 12:50:00,88.81,88.81,88.67,88.7,11500.0,75.7102,75.7102,75.5909,75.6165,11500.0
2012-12-06 12:55:00,88.71,88.74,88.65,88.68,9400.0,75.625,75.6506,75.5738,75.5994,9400.0
2012-12-06 13:00:00,88.68,88.76,88.67,88.76,9400.0,75.5994,75.6676,75.5909,75.6676,9400.0
2012-12-06 13:05:00,88.76,88.82,88.75,88.79,6900.0,75.6676,75.7188,75.6591,75.6932,6900.0
2012-12-06 13:10:00,88.8,88.87,88.79,88.82,7400.0,75.7017,75.7614,75.6932,75.7188,7400.0
2012-12-06 13:15:00,88.82,88.89,88.82,88.89,11100.0,75.7188,75.7784,75.7188,75.7784,11100.0
2012-12-06 13:20:00,88.89,88.91,88.86,88.9,4400.0,75.7784,75.7955,75.7529,75.787,4400.0
2012-12-06 13:25:00,88.89,88.9,88.82,88.85,8100.0,75.7784,75.787,75.7188,75.7443,8100.0
2012-12-06 13:30:00,88.85,88.88,88.85,88.87,3100.0,75.7443,75.7699,75.7443,75.7614,3100.0
2012-12-06 13:35:00,88.86,88.89,88.83,88.85,4100.0,75.7529,75.7784,75.7273,75.7443,4100.0
2012-12-06 13:40:00,88.88,88.9,88.83,88.89,7800.0,75.7699,75.787,75.7273,75.7784,7800.0
2012-12-06 13:45:00,88.89,89.0,88.87,88.99,9100.0,75.7784,75.8722,75.7614,75.8637,9100.0
2012-12-06 13:50:00,88.99,89.02,88.97,88.98,13700.0,75.8637,75.8893,75.8466,75.8552,13700.0
2012-12-06 13:55:00,88.96,89.03,88.95,89.0,7800.0,75.8381,75.8978,75.8296,75.8722,7800.0
2012-12-06 14:00:00,89.02,89.02,88.91,88.91,7300.0,75.8893,75.8893,75.7955,75.7955,7300.0
2012-12-06 14:05:00,88.91,88.92,88.86,88.91,11000.0,75.7955,75.804,75.7529,75.7955,11000.0
2012-12-06 14:10:00,88.9,88.95,88.83,88.86,15100.0,75.787,75.8296,75.7273,75.7529,15100.0
2012-12-06 14:15:00,88.87,88.93,88.82,88.82,10700.0,75.7614,75.8125,75.7188,75.7188,10700.0
2012-12-06 14:20:00,88.84,88.92,88.81,88.87,23500.0,75.7358,75.804,75.7102,75.7614,23500.0
2012-12-06 14:25:00,88.88,88.9,88.83,88.87,7500.0,75.7699,75.787,75.7273,75.7614,7500.0
2012-12-06 14:30:00,88.86,88.93,88.82,88.91,13100.0,75.7529,75.8125,75.7188,75.7955,13100.0
2012-12-06 14:35:00,88.91,88.98,88.89,88.97,5300.0,75.7955,75.8552,75.7784,75.8466,5300.0
2012-12-06 14:40:00,88.97,88.98,88.91,88.91,6500.0,75.8466,75.8552,75.7955,75.7955,6500.0
2012-12-06 14:45:00,88.91,88.94,88.89,88.89,6100.0,75.7955,75.8211,75.7784,75.7784,6100.0
2012-12-06 14:50:00,88.89,88.97,88.88,88.97,7600.0,75.7784,75.8466,75.7699,75.8466,7600.0
2012-12-06 14:55:00,88.97,88.97,88.9,88.96,12000.0,75.8466,75.8466,75.787,75.8381,12000.0
2012-12-06 15:00:00,88.97,88.98,88.94,88.94,13300.0,75.8466,75.8552,75.8211,75.8211,13300.0
2012-12-06 15:05:00,88.95,89.01,88.92,88.92,9800.0,75.8296,75.8807,75.804,75.804,9800.0
2012-12-06 15:10:00,88.94,88.99,88.88,88.92,8400.0,75.8211,75.8637,75.7699,75.804,8400.0
2012-12-06 15:15:00,88.93,88.97,88.89,88.9,8500.0,75.8125,75.8466,75.7784,75.787,8500.0
2012-12-06 15:20:00,88.91,88.98,88.91,88.95,9800.0,75.7955,75.8552,75.7955,75.8296,9800.0
2012-12-06 15:25:00,88.95,89.02,88.94,88.95,15100.0,75.8296,75.8893,75.8211,75.8296,15100.0
2012-12-06 15:30:00,88.97,89.07,88.96,89.05,22900.0,75.8466,75.9319,75.8381,75.9148,22900.0
2012-12-06 15:35:00,89.05,89.14,89.03,89.07,22200.0,75.9148,75.9916,75.8978,75.9319,22200.0
2012-12-06 15:40:00,89.09,89.15,89.06,89.11,23500.0,75.9489,76.0001,75.9234,75.966,23500.0
2012-12-06 15:45:00,89.13,89.15,89.04,89.12,21700.0,75.983,76.0001,75.9063,75.9745,21700.0
2012-12-06 15:50:00,89.12,89.21,89.12,89.21,24800.0,75.9745,76.0512,75.9745,76.0512,24800.0
2012-12-06 15:55:00,89.22,89.26,89.16,89.25,66700.0,76.0598,76.0939,76.0086,76.0853,66700.0
2012-12-07 09:30:00,89.54,89.91,89.25,89.8,35300.0,76.3326,76.648,76.0853,76.5542,35300.0
2012-12-07 09:35:00,89.68,89.74,89.48,89.5,12900.0,76.4519,76.5031,76.2814,76.2985,12900.0
2012-12-07 09:40:00,89.49,89.52,89.2,89.35,18200.0,76.2899,76.3155,76.0427,76.1706,18200.0
2012-12-07 09:45:00,89.35,89.39,89.11,89.24,17400.0,76.1706,76.2047,75.966,76.0768,17400.0
2012-12-07 09:50:00,89.23,89.5,89.21,89.35,15300.0,76.0683,76.2985,76.0512,76.1706,15300.0
2012-12-07 09:55:00,89.37,89.43,89.18,89.36,16600.0,76.1876,76.2388,76.0257,76.1791,16600.0
2012-12-07 10:00:00,89.4,89.55,89.33,89.5,20500.0,76.2132,76.3411,76.1535,76.2985,20500.0
2012-12-07 10:05:00,89.52,89.78,89.5,89.63,21600.0,76.3155,76.5372,76.2985,76.4093,21600.0
2012-12-07 10:10:00,89.58,89.7,89.5,89.51,10900.0,76.3667,76.469,76.2985,76.307,10900.0
2012-12-07 10:15:00,89.57,89.73,89.57,89.71,13300.0,76.3581,76.4945,76.3581,76.4775,13300.0
2012-12-07 10:20:00,89.69,89.72,89.58,89.6,6100.0,76.4604,76.486,76.3667,76.3837,6100.0
2012-12-07 10:25:00,89.6,89.67,89.5,89.61,9100.0,76.3837,76.4434,76.2985,76.3922,9100.0
2012-12-07 10:30:00,89.59,89.65,88.8,88.84,71200.0,76.3752,76.4263,75.7017,75.7358,71200.0
2012-12-07 10:35:00,88.81,89.17,88.81,89.17,34500.0,75.7102,76.0171,75.7102,76.0171,34500.0
2012-12-07 10:40:00,89.16,89.27,89.12,89.16,13100.0,76.0086,76.1024,75.9745,76.0086,13100.0
2012-12-07 10:45:00,89.18,89.3,89.17,89.22,14000.0,76.0257,76.128,76.0171,76.0598,14000.0
2012-12-07 10:50:00,89.27,89.3,89.2,89.25,15600.0,76.1024,76.128,76.0427,76.0853,15600.0
2012-12-07 10:55:00,89.21,89.27,89.13,89.13,14800.0,76.0512,76.1024,75.983,75.983,14800.0
2012-12-07 11:00:00,89.17,89.25,88.85,89.06,30800.0,76.0171,76.0853,75.7443,75.9234,30800.0
2012-12-07 11:05:00,89.07,89.24,89.07,89.13,11500.0,75.9319,76.0768,75.9319,75.983,11500.0
2012-12-07 11:10:00,89.13,89.18,89.03,89.11,8900.0,75.983,76.0257,75.8978,75.966,8900.0
2012-12-07 11:15:00,89.14,89.24,89.11,89.18,10800.0,75.9916,76.0768,75.966,76.0257,10800.0
2012-12-07 11:20:00,89.17,89.25,89.17,89.2,3900.0,76.0171,76.0853,76.0171,76.0427,3900.0
2012-12-07 11:25:00,89.2,89.25,89.2,89.22,6000.0,76.0427,76.0853,76.0427,76.0598,6000.0
2012-12-07 11:30:00,89.22,89.25,89.18,89.18,17700.0,76.0598,76.0853,76.0257,76.0257,17700.0
2012-12-07 11:35:00,89.19,89.24,89.19,89.21,2900.0,76.0342,76.0768,76.0342,76.0512,2900.0
2012-12-07 11:40:00,89.22,89.22,89.16,89.18,9800.0,76.0598,76.0598,76.0086,76.0257,9800.0
2012-12-07 11:45:00,89.19,89.22,89.14,89.2,26600.0,76.0342,76.0598,75.9916,76.0427,26600.0
2012-12-07 11:50:00,89.19,89.21,89.06,89.11,12000.0,76.0342,76.0512,75.9234,75.966,12000.0
2012-12-07 11:55:00,89.11,89.14,89.06,89.14,14400.0,75.966,75.9916,75.9234,75.9916,14400.0
2012-12-07 12:00:00,89.12,89.12,89.03,89.06,11300.0,75.9745,75.9745,75.8978,75.9234,11300.0
2012-12-07 12:05:00,89.07,89.11,89.05,89.1,5400.0,75.9319,75.966,75.9148,75.9575,5400.0
2012-12-07 12:10:00,89.11,89.17,89.1,89.14,2700.0,75.966,76.0171,75.9575,75.9916,2700.0
2012-12-07 12:15:00,89.13,89.23,89.12,89.23,5300.0,75.983,76.0683,75.9745,76.0683,5300.0
2012-12-07 12:20:00,89.23,89.23,89.17,89.17,5600.0,76.0683,76.0683,76.0171,76.0171,5600.0
2012-12-07 12:25:00,89.19,89.2,89.16,89.2,4700.0,76.0342,76.0427,76.0086,76.0427,4700.0
2012-12-07 12:30:00,89.22,89.23,89.2,89.2,7500.0,76.0598,76.0683,76.0427,76.0427,7500.0
2012-12-07 12:35:00,89.19,89.2,89.16,89.17,4400.0,76.0342,76.0427,76.0086,76.0171,4400.0
2012-12-07 12:40:00,89.14,89.21,89.08,89.2,23500.0,75.9916,76.0512,75.9404,76.0427,23500.0
2012-12-07 12:45:00,89.21,89.21,89.15,89.15,5500.0,76.0512,76.0512,76.0001,76.0001,5500.0
2012-12-07 12:50:00,89.15,89.16,89.09,89.1,4400.0,76.0001,76.0086,75.9489,75.9575,4400.0
2012-12-07 12:55:00,89.09,89.16,89.05,89.14,12900.0,75.9489,76.0086,75.9148,75.9916,12900.0
2012-12-07 13:00:00,89.14,89.25,89.14,89.17,16400.0,75.9916,76.0853,75.9916,76.0171,16400.0
2012-12-07 13:05:00,89.16,89.19,89.14,89.16,4200.0,76.0086,76.0342,75.9916,76.0086,4200.0
2012-12-07 13:10:00,89.14,89.18,89.13,89.13,4000.0,75.9916,76.0257,75.983,75.983,4000.0
2012-12-07 13:15:00,89.13,89.17,89.09,89.12,6600.0,75.983,76.0171,75.9489,75.9745,6600.0
2012-12-07 13:20:00,89.11,89.15,89.09,89.12,7400.0,75.966,76.0001,75.9489,75.9745,7400.0
2012-12-07 13:25:00,89.12,89.2,89.12,89.14,8600.0,75.9745,76.0427,75.9745,75.9916,8600.0
2012-12-07 13:30:00,89.14,89.16,89.1,89.11,4600.0,75.9916,76.0086,75.9575,75.966,4600.0
2012-12-07 13:35:00,89.1,89.12,89.09,89.12,6400.0,75.9575,75.9745,75.9489,75.9745,6400.0
2012-12-07 13:40:00,89.12,89.13,89.05,89.08,19300.0,75.9745,75.983,75.9148,75.9404,19300.0
2012-12-07 13:45:00,89.08,89.15,89.07,89.14,12500.0,75.9404,76.0001,75.9319,75.9916,12500.0
2012-12-07 13:50:00,89.13,89.16,89.09,89.09,11800.0,75.983,76.0086,75.9489,75.9489,11800.0
2012-12-07 13:55:00,89.09,89.18,89.09,89.12,4900.0,75.9489,76.0257,75.9489,75.9745,4900.0
2012-12-07 14:00:00,89.13,89.18,89.11,89.15,7500.0,75.983,76.0257,75.966,76.0001,7500.0
2012-12-07 14:05:00,89.17,89.2,89.14,89.17,17300.0,76.0171,76.0427,75.9916,76.0171,17300.0
2012-12-07 14:10:00,89.17,89.2,89.17,89.17,8400.0,76.0171,76.0427,76.0171,76.0171,8400.0
2012-12-07 14:15:00,89.19,89.2,89.15,89.17,13900.0,76.0342,76.0427,76.0001,76.0171,13900.0
2012-12-07 14:20:00,89.17,89.22,89.17,89.22,3800.0,76.0171,76.0598,76.0171,76.0598,3800.0
2012-12-07 14:25:00,89.22,89.22,89.13,89.17,14200.0,76.0598,76.0598,75.983,76.0171,14200.0
2012-12-07 14:30:00,89.16,89.24,89.16,89.19,19600.0,76.0086,76.0768,76.0086,76.0342,19600.0
2012-12-07 14:35:00,89.2,89.22,89.15,89.22,19100.0,76.0427,76.0598,76.0001,76.0598,19100.0
2012-12-07 14:40:00,89.2,89.2,89.16,89.19,2500.0,76.0427,76.0427,76.0086,76.0342,2500.0
2012-12-07 14:45:00,89.19,89.21,89.19,89.19,3300.0,76.0342,76.0512,76.0342,76.0342,3300.0
2012-12-07 14:50:00,89.2,89.23,89.19,89.19,3300.0,76.0427,76.0683,76.0342,76.0342,3300.0
2012-12-07 14:55:00,89.2,89.29,89.2,89.23,10900.0,76.0427,76.1194,76.0427,76.0683,10900.0
2012-12-07 15:00:00,89.26,89.26,89.21,89.23,4700.0,76.0939,76.0939,76.0512,76.0683,4700.0
2012-12-07 15:05:00,89.22,89.22,89.11,89.12,12500.0,76.0598,76.0598,75.966,75.9745,12500.0
2012-12-07 15:10:00,89.12,89.15,89.1,89.13,5400.0,75.9745,76.0001,75.9575,75.983,5400.0
2012-12-07 15:15:00,89.12,89.15,89.1,89.15,2500.0,75.9745,76.0001,75.9575,76.0001,2500.0
2012-12-07 15:20:00,89.14,89.14,89.07,89.1,7800.0,75.9916,75.9916,75.9319,75.9575,7800.0
2012-12-07 15:25:00,89.13,89.16,89.08,89.16,9600.0,75.983,76.0086,75.9404,76.0086,9600.0
2012-12-07 15:30:00,89.17,89.23,89.15,89.2,20300.0,76.0171,76.0683,76.0001,76.0427,20300.0
2012-12-07 15:35:00,89.19,89.24,89.17,89.21,16800.0,76.0342,76.0768,76.0171,76.0512,16800.0
2012-12-07 15:40:00,89.22,89.28,89.2,89.27,9500.0,76.0598,76.1109,76.0427,76.1024,9500.0
2012-12-07 15:45:00,89.28,89.42,89.21,89.23,30300.0,76.1109,76.2303,76.0512,76.0683,30300.0
2012-12-07 15:50:00,89.23,89.29,89.22,89.26,18200.0,76.0683,76.1194,76.0598,76.0939,18200.0
2012-12-07 15:55:00,89.26,89.38,89.25,89.35,43200.0,76.0939,76.1962,76.0853,76.1706,43200.0
2012-12-10 09:30:00,89.39,89.7,89.22,89.51,19900.0,76.2047,76.469,76.0598,76.307,19900.0
2012-12-10 09:35:00,89.46,89.5,89.23,89.46,11300.0,76.2644,76.2985,76.0683,76.2644,11300.0
2012-12-10 09:40:00,89.53,89.99,89.52,89.93,27800.0,76.324,76.7162,76.3155,76.665,27800.0
2012-12-10 09:45:00,89.93,90.16,89.91,90.13,26100.0,76.665,76.8611,76.648,76.8355,26100.0
2012-12-10 09:50:00,90.09,90.18,90.04,90.13,23600.0,76.8014,76.8782,76.7588,76.8355,23600.0
2012-12-10 09:55:00,90.13,90.14,90.06,90.11,12100.0,76.8355,76.8441,76.7759,76.8185,12100.0
2012-12-10 10:00:00,90.11,90.27,90.11,90.21,42500.0,76.8185,76.9549,76.8185,76.9037,42500.0
2012-12-10 10:05:00,90.16,90.27,90.12,90.2,19500.0,76.8611,76.9549,76.827,76.8952,19500.0
2012-12-10 10:10:00,90.23,90.35,90.2,90.3,16700.0,76.9208,77.0231,76.8952,76.9805,16700.0
2012-12-10 10:15:00,90.3,90.36,90.25,90.34,16400.0,76.9805,77.0316,76.9378,77.0146,16400.0
2012-12-10 10:20:00,90.34,90.35,90.2,90.28,25300.0,77.0146,77.0231,76.8952,76.9634,25300.0
2012-12-10 10:25:00,90.26,90.26,90.12,90.17,33000.0,76.9464,76.9464,76.827,76.8696,33000.0
2012-12-10 10:30:00,90.2,90.24,90.17,90.24,8000.0,76.8952,76.9293,76.8696,76.9293,8000.0
2012-12-10 10:35:00,90.26,90.27,90.21,90.25,20700.0,76.9464,76.9549,76.9037,76.9378,20700.0
2012-12-10 10:40:00,90.26,90.28,90.23,90.25,21600.0,76.9464,76.9634,76.9208,76.9378,21600.0
2012-12-10 10:45:00,90.27,90.29,90.19,90.23,13800.0,76.9549,76.9719,76.8867,76.9208,13800.0
2012-12-10 10:50:00,90.23,90.28,90.15,90.23,27000.0,76.9208,76.9634,76.8526,76.9208,27000.0
2012-12-10 10:55:00,90.25,90.3,90.24,90.24,30500.0,76.9378,76.9805,76.9293,76.9293,30500.0
2012-12-10 11:00:00,90.27,90.27,90.21,90.23,13500.0,76.9549,76.9549,76.9037,76.9208,13500.0
2012-12-10 11:05:00,90.23,90.3,90.18,90.24,6900.0,76.9208,76.9805,76.8782,76.9293,6900.0
2012-12-10 11:10:00,90.26,90.26,90.18,90.2,14100.0,76.9464,76.9464,76.8782,76.8952,14100.0
2012-12-10 11:15:00,90.21,90.27,90.2,90.24,15500.0,76.9037,76.9549,76.8952,76.9293,15500.0
2012-12-10 11:20:00,90.26,90.27,90.22,90.22,30000.0,76.9464,76.9549,76.9123,76.9123,30000.0
2012-12-10 11:25:00,90.23,90.25,90.23,90.23,3100.0,76.9208,76.9378,76.9208,76.9208,3100.0
2012-12-10 11:30:00,90.25,90.26,90.22,90.24,13200.0,76.9378,76.9464,76.9123,76.9293,13200.0
2012-12-10 11:35:00,90.25,90.26,90.22,90.24,8500.0,76.9378,76.9464,76.9123,76.9293,8500.0
2012-12-10 11:40:00,90.26,90.26,90.24,90.25,6800.0,76.9464,76.9464,76.9293,76.9378,6800.0
2012-12-10 11:45:00,90.24,90.27,90.23,90.23,20000.0,76.9293,76.9549,76.9208,76.9208,20000.0
2012-12-10 11:50:00,90.24,90.25,90.2,90.2,7200.0,76.9293,76.9378,76.8952,76.8952,7200.0
2012-12-10 11:55:00,90.18,90.26,90.18,90.26,7800.0,76.8782,76.9464,76.8782,76.9464,7800.0
2012-12-10 12:00:00,90.26,90.27,90.2,90.24,17600.0,76.9464,76.9549,76.8952,76.9293,17600.0
2012-12-10 12:05:00,90.24,90.27,90.23,90.26,13400.0,76.9293,76.9549,76.9208,76.9464,13400.0
2012-12-10 12:10:00,90.25,90.25,90.22,90.23,6000.0,76.9378,76.9378,76.9123,76.9208,6000.0
2012-12-10 12:15:00,90.24,90.25,90.19,90.19,6400.0,76.9293,76.9378,76.8867,76.8867,6400.0
2012-12-10 12:20:00,90.18,90.21,90.13,90.13,4100.0,76.8782,76.9037,76.8355,76.8355,4100.0
2012-12-10 12:25:00,90.14,90.2,90.13,90.18,15400.0,76.8441,76.8952,76.8355,76.8782,15400.0
2012-12-10 12:30:00,90.18,90.2,90.17,90.19,8100.0,76.8782,76.8952,76.8696,76.8867,8100.0
2012-12-10 12:35:00,90.2,90.23,90.19,90.22,8900.0,76.8952,76.9208,76.8867,76.9123,8900.0
2012-12-10 12:40:00,90.22,90.24,90.2,90.24,5500.0,76.9123,76.9293,76.8952,76.9293,5500.0
2012-12-10 12:45:00,90.24,90.24,90.21,90.22,5000.0,76.9293,76.9293,76.9037,76.9123,5000.0
2012-12-10 12:50:00,90.23,90.27,90.23,90.25,11800.0,76.9208,76.9549,76.9208,76.9378,11800.0
2012-12-10 12:55:00,90.25,90.27,90.23,90.23,6400.0,76.9378,76.9549,76.9208,76.9208,6400.0
2012-12-10 13:00:00,90.23,90.23,90.16,90.17,11000.0,76.9208,76.9208,76.8611,76.8696,11000.0
2012-12-10 13:05:00,90.17,90.24,90.16,90.19,16200.0,76.8696,76.9293,76.8611,76.8867,16200.0
2012-12-10 13:10:00,90.2,90.23,90.19,90.22,3900.0,76.8952,76.9208,76.8867,76.9123,3900.0
2012-12-10 13:15:00,90.19,90.23,90.19,90.23,4500.0,76.8867,76.9208,76.8867,76.9208,4500.0
2012-12-10 13:20:00,90.24,90.24,90.2,90.2,6900.0,76.9293,76.9293,76.8952,76.8952,6900.0
2012-12-10 13:25:00,90.21,90.24,90.2,90.2,23700.0,76.9037,76.9293,76.8952,76.8952,23700.0
2012-12-10 13:30:00,90.2,90.23,90.2,90.22,5900.0,76.8952,76.9208,76.8952,76.9123,5900.0
2012-12-10 13:35:00,90.22,90.23,90.2,90.2,7300.0,76.9123,76.9208,76.8952,76.8952,7300.0
2012-12-10 13:40:00,90.23,90.24,90.22,90.24,6200.0,76.9208,76.9293,76.9123,76.9293,6200.0
2012-12-10 13:45:00,90.24,90.27,90.22,90.25,30800.0,76.9293,76.9549,76.9123,76.9378,30800.0
2012-12-10 13:50:00,90.25,90.26,90.23,90.23,6600.0,76.9378,76.9464,76.9208,76.9208,6600.0
2012-12-10 13:55:00,90.24,90.26,90.22,90.25,3100.0,76.9293,76.9464,76.9123,76.9378,3100.0
2012-12-10 14:00:00,90.22,90.26,90.22,90.26,5200.0,76.9123,76.9464,76.9123,76.9464,5200.0
2012-12-10 14:05:00,90.24,90.26,90.23,90.24,12700.0,76.9293,76.9464,76.9208,76.9293,12700.0
2012-12-10 14:10:00,90.25,90.38,90.24,90.37,28300.0,76.9378,77.0487,76.9293,77.0401,28300.0
2012-12-10 14:15:00,90.36,90.45,90.35,90.43,11800.0,77.0316,77.1083,77.0231,77.0913,11800.0
2012-12-10 14:20:00,90.43,90.44,90.42,90.44,3700.0,77.0913,77.0998,77.0828,77.0998,3700.0
2012-12-10 14:25:00,90.44,90.47,90.43,90.43,17000.0,77.0998,77.1254,77.0913,77.0913,17000.0
2012-12-10 14:30:00,90.43,90.49,90.35,90.41,23600.0,77.0913,77.1424,77.0231,77.0742,23600.0
2012-12-10 14:35:00,90.39,90.41,90.31,90.32,9500.0,77.0572,77.0742,76.989,76.9975,9500.0
2012-12-10 14:40:00,90.31,90.4,90.31,90.36,11300.0,76.989,77.0657,76.989,77.0316,11300.0
2012-12-10 14:45:00,90.36,90.36,90.3,90.32,10800.0,77.0316,77.0316,76.9805,76.9975,10800.0
2012-12-10 14:50:00,90.32,90.44,90.32,90.41,17600.0,76.9975,77.0998,76.9975,77.0742,17600.0
2012-12-10 14:55:00,90.42,90.49,90.38,90.46,16200.0,77.0828,77.1424,77.0487,77.1169,16200.0
2012-12-10 15:00:00,90.45,90.48,90.4,90.47,10900.0,77.1083,77.1339,77.0657,77.1254,10900.0
2012-12-10 15:05:00,90.48,90.48,90.45,90.47,11200.0,77.1339,77.1339,77.1083,77.1254,11200.0
2012-12-10 15:10:00,90.47,90.55,90.46,90.51,14400.0,77.1254,77.1936,77.1169,77.1595,14400.0
2012-12-10 15:15:00,90.51,90.55,90.49,90.5,16900.0,77.1595,77.1936,77.1424,77.151,16900.0
2012-12-10 15:20:00,90.49,90.52,90.47,90.47,11600.0,77.1424,77.168,77.1254,77.1254,11600.0
2012-12-10 15:25:00,90.49,90.53,90.48,90.53,21600.0,77.1424,77.1765,77.1339,77.1765,21600.0
2012-12-10 15:30:00,90.52,90.59,90.51,90.56,36400.0,77.168,77.2277,77.1595,77.2021,36400.0
2012-12-10 15:35:00,90.56,90.59,90.5,90.52,17700.0,77.2021,77.2277,77.151,77.168,17700.0
2012-12-10 15:40:00,90.52,90.56,90.49,90.53,23100.0,77.168,77.2021,77.1424,77.1765,23100.0
2012-12-10 15:45:00,90.54,90.56,90.52,90.54,23300.0,77.1851,77.2021,77.168,77.1851,23300.0
2012-12-10 15:50:00,90.55,90.58,90.48,90.49,41400.0,77.1936,77.2192,77.1339,77.1424,41400.0
2012-12-10 15:55:00,90.49,90.54,90.47,90.54,85600.0,77.1424,77.1851,77.1254,77.1851,85600.0
2012-12-11 09:30:00,90.65,90.65,90.1,90.31,90300.0,77.2788,77.2788,76.81,76.989,90300.0
2012-12-11 09:35:00,90.28,90.4,90.03,90.1,57800.0,76.9634,77.0657,76.7503,76.81,57800.0
2012-12-11 09:40:00,90.11,90.16,89.9,90.04,38700.0,76.8185,76.8611,76.6395,76.7588,38700.0
2012-12-11 09:45:00,90.04,90.09,89.76,89.8,43300.0,76.7588,76.8014,76.5201,76.5542,43300.0
2012-12-11 09:50:00,89.77,90.16,89.69,90.16,82300.0,76.5286,76.8611,76.4604,76.8611,82300.0
2012-12-11 09:55:00,90.16,90.19,89.98,90.08,42400.0,76.8611,76.8867,76.7077,76.7929,42400.0
2012-12-11 10:00:00,90.08,90.62,90.08,90.6,53500.0,76.7929,77.2533,76.7929,77.2362,53500.0
2012-12-11 10:05:00,90.58,90.69,90.56,90.59,38600.0,77.2192,77.3129,77.2021,77.2277,38600.0
2012-12-11 10:10:00,90.62,90.69,90.54,90.65,34000.0,77.2533,77.3129,77.1851,77.2788,34000.0
2012-12-11 10:15:00,90.65,90.68,90.5,90.5,28300.0,77.2788,77.3044,77.151,77.151,28300.0
2012-12-11 10:20:00,90.55,90.55,90.28,90.35,15700.0,77.1936,77.1936,76.9634,77.0231,15700.0
2012-12-11 10:25:00,90.34,90.34,90.28,90.31,25500.0,77.0146,77.0146,76.9634,76.989,25500.0
2012-12-11 10:30:00,90.31,90.45,90.3,90.4,24600.0,76.989,77.1083,76.9805,77.0657,24600.0
2012-12-11 10:35:00,90.4,90.42,90.32,90.37,17300.0,77.0657,77.0828,76.9975,77.0401,17300.0
2012-12-11 10:40:00,90.36,90.57,90.36,90.54,24700.0,77.0316,77.2106,77.0316,77.1851,24700.0
2012-12-11 10:45:00,90.51,90.69,90.51,90.52,25200.0,77.1595,77.3129,77.1595,77.168,25200.0
2012-12-11 10:50:00,90.53,90.59,90.52,90.55,17500.0,77.1765,77.2277,77.168,77.1936,17500.0
2012-12-11 10:55:00,90.53,90.57,90.53,90.53,10400.0,77.1765,77.2106,77.1765,77.1765,10400.0
2012-12-11 11:00:00,90.54,90.58,90.53,90.55,18400.0,77.1851,77.2192,77.1765,77.1936,18400.0
2012-12-11 11:05:00,90.56,90.61,90.53,90.6,14300.0,77.2021,77.2447,77.1765,77.2362,14300.0
2012-12-11 11:10:00,90.59,90.65,90.58,90.63,8300.0,77.2277,77.2788,77.2192,77.2618,8300.0
2012-12-11 11:15:00,90.62,90.78,90.59,90.74,44100.0,77.2533,77.3897,77.2277,77.3556,44100.0
2012-12-11 11:20:00,90.74,90.97,90.72,90.83,20900.0,77.3556,77.5516,77.3385,77.4323,20900.0
2012-12-11 11:25:00,90.85,90.99,90.83,90.96,20100.0,77.4493,77.5687,77.4323,77.5431,20100.0
2012-12-11 11:30:00,90.98,91.0,90.84,90.91,24200.0,77.5602,77.5772,77.4408,77.5005,24200.0
2012-12-11 11:35:00,90.9,91.2,90.89,91.19,88900.0,77.492,77.7477,77.4834,77.7392,88900.0
2012-12-11 11:40:00,91.18,91.44,91.14,91.41,82600.0,77.7307,77.9523,77.6966,77.9267,82600.0
2012-12-11 11:45:00,91.41,91.45,91.32,91.39,53400.0,77.9267,77.9608,77.85,77.9097,53400.0
2012-12-11 11:50:00,91.4,91.49,91.26,91.27,37100.0,77.9182,77.9949,77.7989,77.8074,37100.0
2012-12-11 11:55:00,91.26,91.26,90.93,90.97,29300.0,77.7989,77.7989,77.5175,77.5516,29300.0
2012-12-11 12:00:00,90.96,90.98,90.83,90.85,61000.0,77.5431,77.5602,77.4323,77.4493,61000.0
2012-12-11 12:05:00,90.85,91.03,90.85,90.89,28200.0,77.4493,77.6028,77.4493,77.4834,28200.0
2012-12-11 12:10:00,90.88,90.95,90.8,90.81,32000.0,77.4749,77.5346,77.4067,77.4152,32000.0
2012-12-11 12:15:00,90.82,90.82,90.73,90.77,23800.0,77.4238,77.4238,77.347,77.3811,23800.0
2012-12-11 12:20:00,90.77,91.03,90.77,91.03,26200.0,77.3811,77.6028,77.3811,77.6028,26200.0
2012-12-11 12:25:00,91.02,91.04,90.96,91.02,22700.0,77.5943,77.6113,77.5431,77.5943,22700.0
2012-12-11 12:30:00,91.02,91.05,90.84,90.89,30500.0,77.5943,77.6198,77.4408,77.4834,30500.0
2012-12-11 12:35:00,90.86,90.92,90.81,90.85,18900.0,77.4579,77.509,77.4152,77.4493,18900.0
2012-12-11 12:40:00,90.84,90.84,90.71,90.83,13600.0,77.4408,77.4408,77.33,77.4323,13600.0
2012-12-11 12:45:00,90.82,90.84,90.76,90.79,4700.0,77.4238,77.4408,77.3726,77.3982,4700.0
2012-12-11 12:50:00,90.78,90.86,90.78,90.85,9800.0,77.3897,77.4579,77.3897,77.4493,9800.0
2012-12-11 12:55:00,90.86,90.86,90.8,90.82,11800.0,77.4579,77.4579,77.4067,77.4238,11800.0
2012-12-11 13:00:00,90.82,90.84,90.79,90.81,6600.0,77.4238,77.4408,77.3982,77.4152,6600.0
2012-12-11 13:05:00,90.83,90.89,90.73,90.73,4300.0,77.4323,77.4834,77.347,77.347,4300.0
2012-12-11 13:10:00,90.73,90.78,90.72,90.74,8100.0,77.347,77.3897,77.3385,77.3556,8100.0
2012-12-11 13:15:00,90.77,90.78,90.66,90.72,14800.0,77.3811,77.3897,77.2874,77.3385,14800.0
2012-12-11 13:20:00,90.71,90.74,90.69,90.72,5600.0,77.33,77.3556,77.3129,77.3385,5600.0
2012-12-11 13:25:00,90.72,90.73,90.68,90.72,6800.0,77.3385,77.347,77.3044,77.3385,6800.0
2012-12-11 13:30:00,90.71,90.73,90.69,90.72,6000.0,77.33,77.347,77.3129,77.3385,6000.0
2012-12-11 13:35:00,90.72,90.74,90.69,90.7,5900.0,77.3385,77.3556,77.3129,77.3215,5900.0
2012-12-11 13:40:00,90.69,90.72,90.68,90.69,8700.0,77.3129,77.3385,77.3044,77.3129,8700.0
2012-12-11 13:45:00,90.71,90.77,90.69,90.69,12400.0,77.33,77.3811,77.3129,77.3129,12400.0
2012-12-11 13:50:00,90.68,90.72,90.68,90.7,5900.0,77.3044,77.3385,77.3044,77.3215,5900.0
2012-12-11 13:55:00,90.69,90.72,90.66,90.67,9700.0,77.3129,77.3385,77.2874,77.2959,9700.0
2012-12-11 14:00:00,90.67,90.7,90.65,90.66,10100.0,77.2959,77.3215,77.2788,77.2874,10100.0
2012-12-11 14:05:00,90.66,90.66,90.61,90.63,12000.0,77.2874,77.2874,77.2447,77.2618,12000.0
2012-12-11 14:10:00,90.61,90.61,90.4,90.48,31300.0,77.2447,77.2447,77.0657,77.1339,31300.0
2012-12-11 14:15:00,90.5,90.57,90.43,90.44,26400.0,77.151,77.2106,77.0913,77.0998,26400.0
2012-12-11 14:20:00,90.44,90.51,90.44,90.5,11300.0,77.0998,77.1595,77.0998,77.151,11300.0
2012-12-11 14:25:00,90.49,90.51,90.44,90.45,15900.0,77.1424,77.1595,77.0998,77.1083,15900.0
2012-12-11 14:30:00,90.48,90.5,90.42,90.49,14100.0,77.1339,77.151,77.0828,77.1424,14100.0
2012-12-11 14:35:00,90.49,90.49,90.41,90.42,19300.0,77.1424,77.1424,77.0742,77.0828,19300.0
2012-12-11 14:40:00,90.41,90.43,90.37,90.38,13300.0,77.0742,77.0913,77.0401,77.0487,13300.0
2012-12-11 14:45:00,90.39,90.39,90.23,90.23,19300.0,77.0572,77.0572,76.9208,76.9208,19300.0
2012-12-11 14:50:00,90.23,90.32,90.21,90.3,25900.0,76.9208,76.9975,76.9037,76.9805,25900.0
2012-12-11 14:55:00,90.28,90.3,90.18,90.24,32200.0,76.9634,76.9805,76.8782,76.9293,32200.0
2012-12-11 15:00:00,90.24,90.24,90.13,90.16,26900.0,76.9293,76.9293,76.8355,76.8611,26900.0
2012-12-11 15:05:00,90.15,90.16,90.04,90.12,41100.0,76.8526,76.8611,76.7588,76.827,41100.0
2012-12-11 15:10:00,90.11,90.19,90.01,90.03,29200.0,76.8185,76.8867,76.7332,76.7503,29200.0
2012-12-11 15:15:00,90.03,90.03,89.94,90.03,43600.0,76.7503,76.7503,76.6736,76.7503,43600.0
2012-12-11 15:20:00,90.03,90.16,90.01,90.16,12600.0,76.7503,76.8611,76.7332,76.8611,12600.0
2012-12-11 15:25:00,90.15,90.15,89.99,90.14,22600.0,76.8526,76.8526,76.7162,76.8441,22600.0
2012-12-11 15:30:00,90.14,90.15,90.08,90.14,28200.0,76.8441,76.8526,76.7929,76.8441,28200.0
2012-12-11 15:35:00,90.14,90.27,90.12,90.24,31600.0,76.8441,76.9549,76.827,76.9293,31600.0
2012-12-11 15:40:00,90.22,90.28,90.18,90.24,29300.0,76.9123,76.9634,76.8782,76.9293,29300.0
2012-12-11 15:45:00,90.24,90.26,90.18,90.18,34800.0,76.9293,76.9464,76.8782,76.8782,34800.0
2012-12-11 15:50:00,90.18,90.27,90.15,90.22,47000.0,76.8782,76.9549,76.8526,76.9123,47000.0
2012-12-11 15:55:00,90.22,90.28,90.15,90.24,78200.0,76.9123,76.9634,76.8526,76.9293,78200.0
2012-12-12 09:30:00,89.09,89.85,89.02,89.39,130400.0,75.9489,76.5968,75.8893,76.2047,130400.0
2012-12-12 09:35:00,89.4,89.6,89.27,89.54,42000.0,76.2132,76.3837,76.1024,76.3326,42000.0
2012-12-12 09:40:00,89.56,89.72,89.47,89.47,36100.0,76.3496,76.486,76.2729,76.2729,36100.0
2012-12-12 09:45:00,89.42,89.49,89.33,89.45,24900.0,76.2303,76.2899,76.1535,76.2558,24900.0
2012-12-12 09:50:00,89.43,89.63,89.4,89.5,38900.0,76.2388,76.4093,76.2132,76.2985,38900.0
2012-12-12 09:55:00,89.52,89.61,89.42,89.49,27700.0,76.3155,76.3922,76.2303,76.2899,27700.0
2012-12-12 10:00:00,89.48,89.53,89.36,89.38,39300.0,76.2814,76.324,76.1791,76.1962,39300.0
2012-12-12 10:05:00,89.4,89.45,89.35,89.4,12500.0,76.2132,76.2558,76.1706,76.2132,12500.0
2012-12-12 10:10:00,89.41,89.46,89.39,89.4,14300.0,76.2217,76.2644,76.2047,76.2132,14300.0
2012-12-12 10:15:00,89.4,89.48,89.37,89.44,19600.0,76.2132,76.2814,76.1876,76.2473,19600.0
2012-12-12 10:20:00,89.44,89.6,89.44,89.56,27100.0,76.2473,76.3837,76.2473,76.3496,27100.0
2012-12-12 10:25:00,89.57,89.59,89.51,89.51,17400.0,76.3581,76.3752,76.307,76.307,17400.0
2012-12-12 10:30:00,89.5,89.52,89.4,89.49,16300.0,76.2985,76.3155,76.2132,76.2899,16300.0
2012-12-12 10:35:00,89.5,89.51,89.4,89.4,17600.0,76.2985,76.307,76.2132,76.2132,17600.0
2012-12-12 10:40:00,89.41,89.5,89.41,89.49,19500.0,76.2217,76.2985,76.2217,76.2899,19500.0
2012-12-12 10:45:00,89.49,89.49,89.4,89.47,23800.0,76.2899,76.2899,76.2132,76.2729,23800.0
2012-12-12 10:50:00,89.45,89.47,89.34,89.38,22300.0,76.2558,76.2729,76.1621,76.1962,22300.0
2012-12-12 10:55:00,89.38,89.46,89.38,89.4,22600.0,76.1962,76.2644,76.1962,76.2132,22600.0
2012-12-12 11:00:00,89.41,89.42,89.35,89.39,17800.0,76.2217,76.2303,76.1706,76.2047,17800.0
2012-12-12 11:05:00,89.39,89.46,89.39,89.41,38900.0,76.2047,76.2644,76.2047,76.2217,38900.0
2012-12-12 11:10:00,89.4,89.4,89.31,89.33,46500.0,76.2132,76.2132,76.1365,76.1535,46500.0
2012-12-12 11:15:00,89.32,89.33,89.14,89.15,35200.0,76.145,76.1535,75.9916,76.0001,35200.0
2012-12-12 11:20:00,89.15,89.29,89.15,89.29,42800.0,76.0001,76.1194,76.0001,76.1194,42800.0
2012-12-12 11:25:00,89.27,89.32,89.26,89.3,6500.0,76.1024,76.145,76.0939,76.128,6500.0
2012-12-12 11:30:00,89.3,89.49,89.29,89.49,66600.0,76.128,76.2899,76.1194,76.2899,66600.0
2012-12-12 11:35:00,89.49,89.59,89.47,89.59,16800.0,76.2899,76.3752,76.2729,76.3752,16800.0
2012-12-12 11:40:00,89.56,89.6,89.52,89.6,14900.0,76.3496,76.3837,76.3155,76.3837,14900.0
2012-12-12 11:45:00,89.57,89.75,89.57,89.71,41600.0,76.3581,76.5116,76.3581,76.4775,41600.0
2012-12-12 11:50:00,89.69,89.92,89.69,89.91,25100.0,76.4604,76.6565,76.4604,76.648,25100.0
2012-12-12 11:55:00,89.9,89.91,89.83,89.84,23600.0,76.6395,76.648,76.5798,76.5883,23600.0
2012-12-12 12:00:00,89.84,89.88,89.79,89.83,18300.0,76.5883,76.6224,76.5457,76.5798,18300.0
2012-12-12 12:05:00,89.83,89.87,89.82,89.86,26900.0,76.5798,76.6139,76.5713,76.6054,26900.0
2012-12-12 12:10:00,89.86,89.89,89.83,89.89,13200.0,76.6054,76.6309,76.5798,76.6309,13200.0
2012-12-12 12:15:00,89.89,89.9,89.86,89.89,12200.0,76.6309,76.6395,76.6054,76.6309,12200.0
2012-12-12 12:20:00,89.88,89.88,89.84,89.85,13200.0,76.6224,76.6224,76.5883,76.5968,13200.0
2012-12-12 12:25:00,89.86,89.87,89.65,89.7,17400.0,76.6054,76.6139,76.4263,76.469,17400.0
2012-12-12 12:30:00,89.73,89.94,89.4,89.67,15800.0,76.4945,76.6736,76.2132,76.4434,15800.0
2012-12-12 12:35:00,89.7,90.0,89.65,90.0,16000.0,76.469,76.7247,76.4263,76.7247,16000.0
2012-12-12 12:40:00,89.99,90.0,89.95,90.0,32200.0,76.7162,76.7247,76.6821,76.7247,32200.0
2012-12-12 12:45:00,89.98,90.35,89.98,90.32,47500.0,76.7077,77.0231,76.7077,76.9975,47500.0
2012-12-12 12:50:00,90.33,90.5,90.32,90.5,15400.0,77.006,77.151,76.9975,77.151,15400.0
2012-12-12 12:55:00,90.48,90.53,90.35,90.39,18200.0,77.1339,77.1765,77.0231,77.0572,18200.0
2012-12-12 13:00:00,90.39,90.46,90.36,90.38,12600.0,77.0572,77.1169,77.0316,77.0487,12600.0
2012-12-12 13:05:00,90.39,90.39,90.17,90.18,21900.0,77.0572,77.0572,76.8696,76.8782,21900.0
2012-12-12 13:10:00,90.19,90.2,90.12,90.13,6000.0,76.8867,76.8952,76.827,76.8355,6000.0
2012-12-12 13:15:00,90.14,90.2,90.09,90.1,20300.0,76.8441,76.8952,76.8014,76.81,20300.0
2012-12-12 13:20:00,90.11,90.18,90.09,90.1,12700.0,76.8185,76.8782,76.8014,76.81,12700.0
2012-12-12 13:25:00,90.09,90.16,90.06,90.12,9800.0,76.8014,76.8611,76.7759,76.827,9800.0
2012-12-12 13:30:00,90.11,90.19,90.09,90.13,15900.0,76.8185,76.8867,76.8014,76.8355,15900.0
2012-12-12 13:35:00,90.16,90.2,90.13,90.19,10600.0,76.8611,76.8952,76.8355,76.8867,10600.0
2012-12-12 13:40:00,90.19,90.25,90.16,90.25,7200.0,76.8867,76.9378,76.8611,76.9378,7200.0
2012-12-12 13:45:00,90.25,90.3,90.24,90.29,15300.0,76.9378,76.9805,76.9293,76.9719,15300.0
2012-12-12 13:50:00,90.27,90.36,90.26,90.36,3900.0,76.9549,77.0316,76.9464,77.0316,3900.0
2012-12-12 13:55:00,90.38,90.38,90.32,90.36,8400.0,77.0487,77.0487,76.9975,77.0316,8400.0
2012-12-12 14:00:00,90.37,90.42,90.33,90.38,15300.0,77.0401,77.0828,77.006,77.0487,15300.0
2012-12-12 14:05:00,90.38,90.41,90.35,90.35,18000.0,77.0487,77.0742,77.0231,77.0231,18000.0
2012-12-12 14:10:00,90.35,90.41,90.33,90.38,8800.0,77.0231,77.0742,77.006,77.0487,8800.0
2012-12-12 14:15:00,90.41,90.43,90.36,90.42,7500.0,77.0742,77.0913,77.0316,77.0828,7500.0
2012-12-12 14:20:00,90.41,90.42,90.29,90.33,31900.0,77.0742,77.0828,76.9719,77.006,31900.0
2012-12-12 14:25:00,90.32,90.33,90.22,90.27,15700.0,76.9975,77.006,76.9123,76.9549,15700.0
2012-12-12 14:30:00,90.26,90.32,90.23,90.28,12900.0,76.9464,76.9975,76.9208,76.9634,12900.0
2012-12-12 14:35:00,90.29,90.3,90.22,90.22,7400.0,76.9719,76.9805,76.9123,76.9123,7400.0
2012-12-12 14:40:00,90.22,90.23,90.16,90.21,22100.0,76.9123,76.9208,76.8611,76.9037,22100.0
2012-12-12 14:45:00,90.22,90.36,90.22,90.35,12200.0,76.9123,77.0316,76.9123,77.0231,12200.0
2012-12-12 14:50:00,90.32,90.32,90.24,90.24,12200.0,76.9975,76.9975,76.9293,76.9293,12200.0
2012-12-12 14:55:00,90.25,90.3,90.16,90.3,20200.0,76.9378,76.9805,76.8611,76.9805,20200.0
2012-12-12 15:00:00,90.27,90.27,90.07,90.09,14700.0,76.9549,76.9549,76.7844,76.8014,14700.0
2012-12-12 15:05:00,90.08,90.21,90.08,90.13,13800.0,76.7929,76.9037,76.7929,76.8355,13800.0
2012-12-12 15:10:00,90.12,90.13,89.95,89.97,11100.0,76.827,76.8355,76.6821,76.6991,11100.0
2012-12-12 15:15:00,89.95,90.06,89.94,90.01,16600.0,76.6821,76.7759,76.6736,76.7332,16600.0
2012-12-12 15:20:00,90.0,90.04,89.85,89.85,23700.0,76.7247,76.7588,76.5968,76.5968,23700.0
2012-12-12 15:25:00,89.85,89.88,89.62,89.62,39700.0,76.5968,76.6224,76.4008,76.4008,39700.0
2012-12-12 15:30:00,89.62,89.66,89.54,89.62,62200.0,76.4008,76.4349,76.3326,76.4008,62200.0
2012-12-12 15:35:00,89.62,89.62,89.52,89.53,21900.0,76.4008,76.4008,76.3155,76.324,21900.0
2012-12-12 15:40:00,89.54,89.62,89.54,89.59,28200.0,76.3326,76.4008,76.3326,76.3752,28200.0
2012-12-12 15:45:00,89.62,89.66,89.55,89.63,47000.0,76.4008,76.4349,76.3411,76.4093,47000.0
2012-12-12 15:50:00,89.65,89.75,89.59,89.68,47400.0,76.4263,76.5116,76.3752,76.4519,47400.0
2012-12-12 15:55:00,89.68,89.72,89.6,89.7,76300.0,76.4519,76.486,76.3837,76.469,76300.0
2012-12-13 09:30:00,89.58,89.82,89.29,89.79,65000.0,76.3667,76.5713,76.1194,76.5457,65000.0
2012-12-13 09:35:00,89.75,90.18,89.75,90.14,9000.0,76.5116,76.8782,76.5116,76.8441,9000.0
2012-12-13 09:40:00,90.19,90.35,90.1,90.32,37200.0,76.8867,77.0231,76.81,76.9975,37200.0
2012-12-13 09:45:00,90.29,90.5,90.2,90.28,51700.0,76.9719,77.151,76.8952,76.9634,51700.0
2012-12-13 09:50:00,90.29,90.49,90.28,90.43,14800.0,76.9719,77.1424,76.9634,77.0913,14800.0
2012-12-13 09:55:00,90.43,90.49,90.25,90.28,28200.0,77.0913,77.1424,76.9378,76.9634,28200.0
2012-12-13 10:00:00,90.33,90.46,90.28,90.4,17400.0,77.006,77.1169,76.9634,77.0657,17400.0
2012-12-13 10:05:00,90.36,90.39,90.25,90.31,17500.0,77.0316,77.0572,76.9378,76.989,17500.0
2012-12-13 10:10:00,90.35,90.49,90.33,90.41,22700.0,77.0231,77.1424,77.006,77.0742,22700.0
2012-12-13 10:15:00,90.41,90.46,90.34,90.42,13800.0,77.0742,77.1169,77.0146,77.0828,13800.0
2012-12-13 10:20:00,90.45,90.46,90.36,90.41,13000.0,77.1083,77.1169,77.0316,77.0742,13000.0
2012-12-13 10:25:00,90.39,90.47,90.35,90.38,11200.0,77.0572,77.1254,77.0231,77.0487,11200.0
2012-12-13 10:30:00,90.38,90.42,90.21,90.21,12500.0,77.0487,77.0828,76.9037,76.9037,12500.0
2012-12-13 10:35:00,90.22,90.25,90.17,90.2,20100.0,76.9123,76.9378,76.8696,76.8952,20100.0
2012-12-13 10:40:00,90.21,90.24,90.12,90.14,18600.0,76.9037,76.9293,76.827,76.8441,18600.0
2012-12-13 10:45:00,90.15,90.15,89.96,89.97,21000.0,76.8526,76.8526,76.6906,76.6991,21000.0
2012-12-13 10:50:00,89.99,90.14,89.98,90.12,7600.0,76.7162,76.8441,76.7077,76.827,7600.0
2012-12-13 10:55:00,90.13,90.18,90.08,90.17,11400.0,76.8355,76.8782,76.7929,76.8696,11400.0
2012-12-13 11:00:00,90.18,90.24,90.15,90.22,12300.0,76.8782,76.9293,76.8526,76.9123,12300.0
2012-12-13 11:05:00,90.22,90.22,90.02,90.02,16200.0,76.9123,76.9123,76.7418,76.7418,16200.0
2012-12-13 11:10:00,90.02,90.04,89.96,89.97,11900.0,76.7418,76.7588,76.6906,76.6991,11900.0
2012-12-13 11:15:00,89.97,90.11,89.96,90.08,8600.0,76.6991,76.8185,76.6906,76.7929,8600.0
2012-12-13 11:20:00,90.07,90.07,90.0,90.0,8100.0,76.7844,76.7844,76.7247,76.7247,8100.0
2012-12-13 11:25:00,90.0,90.05,89.93,90.02,10900.0,76.7247,76.7673,76.665,76.7418,10900.0
2012-12-13 11:30:00,90.02,90.09,89.97,90.0,37600.0,76.7418,76.8014,76.6991,76.7247,37600.0
2012-12-13 11:35:00,90.01,90.08,89.93,89.93,11900.0,76.7332,76.7929,76.665,76.665,11900.0
2012-12-13 11:40:00,89.93,89.93,89.82,89.87,18200.0,76.665,76.665,76.5713,76.6139,18200.0
2012-12-13 11:45:00,89.86,90.0,89.86,89.97,17800.0,76.6054,76.7247,76.6054,76.6991,17800.0
2012-12-13 11:50:00,89.96,90.09,89.96,90.09,10600.0,76.6906,76.8014,76.6906,76.8014,10600.0
2012-12-13 11:55:00,90.09,90.22,90.09,90.21,19000.0,76.8014,76.9123,76.8014,76.9037,19000.0
2012-12-13 12:00:00,90.21,90.21,90.12,90.14,10400.0,76.9037,76.9037,76.827,76.8441,10400.0
2012-12-13 12:05:00,90.14,90.15,90.03,90.05,8300.0,76.8441,76.8526,76.7503,76.7673,8300.0
2012-12-13 12:10:00,90.07,90.1,89.88,89.93,11300.0,76.7844,76.81,76.6224,76.665,11300.0
2012-12-13 12:15:00,89.92,89.94,89.82,89.83,6200.0,76.6565,76.6736,76.5713,76.5798,6200.0
2012-12-13 12:20:00,89.83,89.89,89.77,89.82,11600.0,76.5798,76.6309,76.5286,76.5713,11600.0
2012-12-13 12:25:00,89.83,89.89,89.73,89.76,8000.0,76.5798,76.6309,76.4945,76.5201,8000.0
2012-12-13 12:30:00,89.77,89.78,89.71,89.74,8400.0,76.5286,76.5372,76.4775,76.5031,8400.0
2012-12-13 12:35:00,89.72,89.72,89.56,89.6,8800.0,76.486,76.486,76.3496,76.3837,8800.0
2012-12-13 12:40:00,89.58,89.6,89.53,89.57,17500.0,76.3667,76.3837,76.324,76.3581,17500.0
2012-12-13 12:45:00,89.58,89.68,89.56,89.67,6200.0,76.3667,76.4519,76.3496,76.4434,6200.0
2012-12-13 12:50:00,89.67,89.78,89.67,89.76,16400.0,76.4434,76.5372,76.4434,76.5201,16400.0
2012-12-13 12:55:00,89.76,89.82,89.73,89.76,7900.0,76.5201,76.5713,76.4945,76.5201,7900.0
2012-12-13 13:00:00,89.76,89.83,89.69,89.72,15800.0,76.5201,76.5798,76.4604,76.486,15800.0
2012-12-13 13:05:00,89.71,89.76,89.68,89.68,7400.0,76.4775,76.5201,76.4519,76.4519,7400.0
2012-12-13 13:10:00,89.67,89.68,89.5,89.52,25000.0,76.4434,76.4519,76.2985,76.3155,25000.0
2012-12-13 13:15:00,89.52,89.53,89.5,89.51,26900.0,76.3155,76.324,76.2985,76.307,26900.0
2012-12-13 13:20:00,89.5,89.66,89.5,89.66,39500.0,76.2985,76.4349,76.2985,76.4349,39500.0
2012-12-13 13:25:00,89.66,89.73,89.63,89.7,29000.0,76.4349,76.4945,76.4093,76.469,29000.0
2012-12-13 13:30:00,89.71,89.75,89.68,89.71,18000.0,76.4775,76.5116,76.4519,76.4775,18000.0
2012-12-13 13:35:00,89.71,89.72,89.63,89.65,21700.0,76.4775,76.486,76.4093,76.4263,21700.0
2012-12-13 13:40:00,89.65,89.7,89.64,89.66,29400.0,76.4263,76.469,76.4178,76.4349,29400.0
2012-12-13 13:45:00,89.66,89.68,89.65,89.67,40800.0,76.4349,76.4519,76.4263,76.4434,40800.0
2012-12-13 13:50:00,89.67,89.72,89.64,89.72,28600.0,76.4434,76.486,76.4178,76.486,28600.0
2012-12-13 13:55:00,89.71,89.92,89.71,89.91,35500.0,76.4775,76.6565,76.4775,76.648,35500.0
2012-12-13 14:00:00,89.92,89.92,89.69,89.69,12600.0,76.6565,76.6565,76.4604,76.4604,12600.0
2012-12-13 14:05:00,89.69,89.69,89.6,89.62,14400.0,76.4604,76.4604,76.3837,76.4008,14400.0
2012-12-13 14:10:00,89.63,89.63,89.54,89.55,12700.0,76.4093,76.4093,76.3326,76.3411,12700.0
2012-12-13 14:15:00,89.55,89.61,89.5,89.61,14300.0,76.3411,76.3922,76.2985,76.3922,14300.0
2012-12-13 14:20:00,89.6,89.69,89.59,89.69,13600.0,76.3837,76.4604,76.3752,76.4604,13600.0
2012-12-13 14:25:00,89.68,89.8,89.68,89.77,11100.0,76.4519,76.5542,76.4519,76.5286,11100.0
2012-12-13 14:30:00,89.77,89.77,89.7,89.7,13900.0,76.5286,76.5286,76.469,76.469,13900.0
2012-12-13 14:35:00,89.72,89.74,89.57,89.57,17600.0,76.486,76.5031,76.3581,76.3581,17600.0
2012-12-13 14:40:00,89.57,89.58,89.52,89.58,11300.0,76.3581,76.3667,76.3155,76.3667,11300.0
2012-12-13 14:45:00,89.58,89.61,89.54,89.57,13200.0,76.3667,76.3922,76.3326,76.3581,13200.0
2012-12-13 14:50:00,89.57,89.62,89.54,89.59,9900.0,76.3581,76.4008,76.3326,76.3752,9900.0
2012-12-13 14:55:00,89.58,89.65,89.58,89.62,8500.0,76.3667,76.4263,76.3667,76.4008,8500.0
2012-12-13 15:00:00,89.62,89.65,89.61,89.62,11300.0,76.4008,76.4263,76.3922,76.4008,11300.0
2012-12-13 15:05:00,89.63,89.63,89.52,89.53,15500.0,76.4093,76.4093,76.3155,76.324,15500.0
2012-12-13 15:10:00,89.53,89.56,89.5,89.53,24900.0,76.324,76.3496,76.2985,76.324,24900.0
2012-12-13 15:15:00,89.53,89.54,89.51,89.51,14400.0,76.324,76.3326,76.307,76.307,14400.0
2012-12-13 15:20:00,89.52,89.58,89.51,89.55,22400.0,76.3155,76.3667,76.307,76.3411,22400.0
2012-12-13 15:25:00,89.56,89.67,89.56,89.67,18200.0,76.3496,76.4434,76.3496,76.4434,18200.0
2012-12-13 15:30:00,89.67,89.68,89.6,89.6,21000.0,76.4434,76.4519,76.3837,76.3837,21000.0
2012-12-13 15:35:00,89.6,89.88,89.58,89.86,56900.0,76.3837,76.6224,76.3667,76.6054,56900.0
2012-12-13 15:40:00,89.87,90.04,89.86,89.97,29400.0,76.6139,76.7588,76.6054,76.6991,29400.0
2012-12-13 15:45:00,89.97,90.01,89.85,89.87,32900.0,76.6991,76.7332,76.5968,76.6139,32900.0
2012-12-13 15:50:00,89.87,89.96,89.85,89.94,37300.0,76.6139,76.6906,76.5968,76.6736,37300.0
2012-12-13 15:55:00,89.93,89.93,89.68,89.72,105600.0,76.665,76.665,76.4519,76.486,105600.0
2012-12-14 09:30:00,89.69,89.83,89.35,89.4,36000.0,76.4604,76.5798,76.1706,76.2132,36000.0
2012-12-14 09:35:00,89.41,89.98,89.4,89.96,12900.0,76.2217,76.7077,76.2132,76.6906,12900.0
2012-12-14 09:40:00,89.96,90.26,89.95,90.25,26000.0,76.6906,76.9464,76.6821,76.9378,26000.0
2012-12-14 09:45:00,90.27,90.43,90.21,90.42,27900.0,76.9549,77.0913,76.9037,77.0828,27900.0
2012-12-14 09:50:00,90.43,90.52,90.27,90.31,53800.0,77.0913,77.168,76.9549,76.989,53800.0
2012-12-14 09:55:00,90.29,90.35,89.94,89.98,22700.0,76.9719,77.0231,76.6736,76.7077,22700.0
2012-12-14 10:00:00,89.98,90.2,89.83,90.14,32500.0,76.7077,76.8952,76.5798,76.8441,32500.0
2012-12-14 10:05:00,90.13,90.17,90.0,90.0,6100.0,76.8355,76.8696,76.7247,76.7247,6100.0
2012-12-14 10:10:00,90.01,90.01,89.8,89.9,56100.0,76.7332,76.7332,76.5542,76.6395,56100.0
2012-12-14 10:15:00,89.94,89.94,89.83,89.87,7400.0,76.6736,76.6736,76.5798,76.6139,7400.0
2012-12-14 10:20:00,89.87,89.9,89.78,89.88,9200.0,76.6139,76.6395,76.5372,76.6224,9200.0
2012-12-14 10:25:00,89.91,89.94,89.83,89.93,9300.0,76.648,76.6736,76.5798,76.665,9300.0
2012-12-14 10:30:00,89.95,90.1,89.94,89.98,17200.0,76.6821,76.81,76.6736,76.7077,17200.0
2012-12-14 10:35:00,90.0,90.07,89.89,90.01,17600.0,76.7247,76.7844,76.6309,76.7332,17600.0
2012-12-14 10:40:00,90.04,90.14,90.0,90.14,9300.0,76.7588,76.8441,76.7247,76.8441,9300.0
2012-12-14 10:45:00,90.14,90.29,90.13,90.27,10400.0,76.8441,76.9719,76.8355,76.9549,10400.0
2012-12-14 10:50:00,90.29,90.41,90.23,90.37,22600.0,76.9719,77.0742,76.9208,77.0401,22600.0
2012-12-14 10:55:00,90.36,90.39,90.33,90.35,13000.0,77.0316,77.0572,77.006,77.0231,13000.0
2012-12-14 11:00:00,90.37,90.41,90.32,90.39,24600.0,77.0401,77.0742,76.9975,77.0572,24600.0
2012-12-14 11:05:00,90.39,90.42,90.34,90.36,14100.0,77.0572,77.0828,77.0146,77.0316,14100.0
2012-12-14 11:10:00,90.35,90.48,90.34,90.47,21000.0,77.0231,77.1339,77.0146,77.1254,21000.0
2012-12-14 11:15:00,90.48,90.62,90.46,90.59,26400.0,77.1339,77.2533,77.1169,77.2277,26400.0
2012-12-14 11:20:00,90.58,90.7,90.57,90.6,14300.0,77.2192,77.3215,77.2106,77.2362,14300.0
2012-12-14 11:25:00,90.58,90.63,90.52,90.59,23400.0,77.2192,77.2618,77.168,77.2277,23400.0
2012-12-14 11:30:00,90.57,90.63,90.49,90.55,16700.0,77.2106,77.2618,77.1424,77.1936,16700.0
2012-12-14 11:35:00,90.58,90.64,90.38,90.5,23200.0,77.2192,77.2703,77.0487,77.151,23200.0
2012-12-14 11:40:00,90.48,90.6,90.46,90.56,8000.0,77.1339,77.2362,77.1169,77.2021,8000.0
2012-12-14 11:45:00,90.57,90.61,90.54,90.61,8000.0,77.2106,77.2447,77.1851,77.2447,8000.0
2012-12-14 11:50:00,90.58,90.61,90.52,90.58,10800.0,77.2192,77.2447,77.168,77.2192,10800.0
2012-12-14 11:55:00,90.55,90.65,90.53,90.63,17000.0,77.1936,77.2788,77.1765,77.2618,17000.0
2012-12-14 12:00:00,90.6,90.69,90.58,90.69,11100.0,77.2362,77.3129,77.2192,77.3129,11100.0
2012-12-14 12:05:00,90.7,90.78,90.63,90.78,16600.0,77.3215,77.3897,77.2618,77.3897,16600.0
2012-12-14 12:10:00,90.77,90.8,90.71,90.72,11100.0,77.3811,77.4067,77.33,77.3385,11100.0
2012-12-14 12:15:00,90.74,90.86,90.73,90.83,23700.0,77.3556,77.4579,77.347,77.4323,23700.0
2012-12-14 12:20:00,90.81,90.85,90.74,90.78,10000.0,77.4152,77.4493,77.3556,77.3897,10000.0
2012-12-14 12:25:00,90.76,90.84,90.72,90.83,50800.0,77.3726,77.4408,77.3385,77.4323,50800.0
2012-12-14 12:30:00,90.83,90.93,90.8,90.83,30900.0,77.4323,77.5175,77.4067,77.4323,30900.0
2012-12-14 12:35:00,90.83,90.88,90.78,90.79,12000.0,77.4323,77.4749,77.3897,77.3982,12000.0
2012-12-14 12:40:00,90.79,90.82,90.78,90.79,9800.0,77.3982,77.4238,77.3897,77.3982,9800.0
2012-12-14 12:45:00,90.78,90.81,90.73,90.76,8900.0,77.3897,77.4152,77.347,77.3726,8900.0
2012-12-14 12:50:00,90.74,90.76,90.72,90.74,7300.0,77.3556,77.3726,77.3385,77.3556,7300.0
2012-12-14 12:55:00,90.76,90.78,90.72,90.73,5900.0,77.3726,77.3897,77.3385,77.347,5900.0
2012-12-14 13:00:00,90.73,90.77,90.71,90.72,7600.0,77.347,77.3811,77.33,77.3385,7600.0
2012-12-14 13:05:00,90.71,90.76,90.64,90.64,6700.0,77.33,77.3726,77.2703,77.2703,6700.0
2012-12-14 13:10:00,90.64,90.68,90.61,90.62,13600.0,77.2703,77.3044,77.2447,77.2533,13600.0
2012-12-14 13:15:00,90.62,90.62,90.53,90.53,6900.0,77.2533,77.2533,77.1765,77.1765,6900.0
2012-12-14 13:20:00,90.53,90.6,90.53,90.6,5800.0,77.1765,77.2362,77.1765,77.2362,5800.0
2012-12-14 13:25:00,90.57,90.61,90.56,90.6,16000.0,77.2106,77.2447,77.2021,77.2362,16000.0
2012-12-14 13:30:00,90.6,90.6,90.54,90.57,8500.0,77.2362,77.2362,77.1851,77.2106,8500.0
2012-12-14 13:35:00,90.56,90.58,90.55,90.55,8200.0,77.2021,77.2192,77.1936,77.1936,8200.0
2012-12-14 13:40:00,90.56,90.58,90.51,90.56,9500.0,77.2021,77.2192,77.1595,77.2021,9500.0
2012-12-14 13:45:00,90.57,90.6,90.49,90.49,11100.0,77.2106,77.2362,77.1424,77.1424,11100.0
2012-12-14 13:50:00,90.5,90.5,90.46,90.48,4400.0,77.151,77.151,77.1169,77.1339,4400.0
2012-12-14 13:55:00,90.48,90.52,90.48,90.49,6100.0,77.1339,77.168,77.1339,77.1424,6100.0
2012-12-14 14:00:00,90.49,90.55,90.48,90.51,6800.0,77.1424,77.1936,77.1339,77.1595,6800.0
2012-12-14 14:05:00,90.51,90.54,90.5,90.52,4800.0,77.1595,77.1851,77.151,77.168,4800.0
2012-12-14 14:10:00,90.54,90.54,90.5,90.53,5500.0,77.1851,77.1851,77.151,77.1765,5500.0
2012-12-14 14:15:00,90.53,90.57,90.46,90.46,7400.0,77.1765,77.2106,77.1169,77.1169,7400.0
2012-12-14 14:20:00,90.45,90.46,90.41,90.43,7800.0,77.1083,77.1169,77.0742,77.0913,7800.0
2012-12-14 14:25:00,90.41,90.45,90.38,90.38,25300.0,77.0742,77.1083,77.0487,77.0487,25300.0
2012-12-14 14:30:00,90.39,90.39,90.36,90.37,8000.0,77.0572,77.0572,77.0316,77.0401,8000.0
2012-12-14 14:35:00,90.37,90.39,90.36,90.39,15000.0,77.0401,77.0572,77.0316,77.0572,15000.0
2012-12-14 14:40:00,90.37,90.39,90.36,90.36,16100.0,77.0401,77.0572,77.0316,77.0316,16100.0
2012-12-14 14:45:00,90.36,90.39,90.34,90.38,14500.0,77.0316,77.0572,77.0146,77.0487,14500.0
2012-12-14 14:50:00,90.39,90.46,90.38,90.46,18900.0,77.0572,77.1169,77.0487,77.1169,18900.0
2012-12-14 14:55:00,90.47,90.47,90.24,90.25,21300.0,77.1254,77.1254,76.9293,76.9378,21300.0
2012-12-14 15:00:00,90.26,90.32,90.25,90.31,10700.0,76.9464,76.9975,76.9378,76.989,10700.0
2012-12-14 15:05:00,90.31,90.34,90.22,90.22,15500.0,76.989,77.0146,76.9123,76.9123,15500.0
2012-12-14 15:10:00,90.22,90.23,90.13,90.13,23300.0,76.9123,76.9208,76.8355,76.8355,23300.0
2012-12-14 15:15:00,90.13,90.16,90.1,90.14,28500.0,76.8355,76.8611,76.81,76.8441,28500.0
2012-12-14 15:20:00,90.13,90.17,90.11,90.17,20300.0,76.8355,76.8696,76.8185,76.8696,20300.0
2012-12-14 15:25:00,90.16,90.24,90.13,90.23,23600.0,76.8611,76.9293,76.8355,76.9208,23600.0
2012-12-14 15:30:00,90.24,90.4,90.23,90.4,38600.0,76.9293,77.0657,76.9208,77.0657,38600.0
2012-12-14 15:35:00,90.37,90.49,90.37,90.43,37100.0,77.0401,77.1424,77.0401,77.0913,37100.0
2012-12-14 15:40:00,90.42,90.42,90.3,90.35,35000.0,77.0828,77.0828,76.9805,77.0231,35000.0
2012-12-14 15:45:00,90.33,90.4,90.15,90.17,59700.0,77.006,77.0657,76.8526,76.8696,59700.0
2012-12-14 15:50:00,90.16,90.17,90.01,90.1,73800.0,76.8611,76.8696,76.7332,76.81,73800.0
2012-12-14 15:55:00,90.09,90.13,90.01,90.11,164900.0,76.8014,76.8355,76.7332,76.8185,164900.0
2012-12-17 09:30:00,90.4,90.71,90.36,90.66,34200.0,77.0657,77.33,77.0316,77.2874,34200.0
2012-12-17 09:35:00,90.65,90.72,90.45,90.58,23400.0,77.2788,77.3385,77.1083,77.2192,23400.0
2012-12-17 09:40:00,90.6,90.87,90.53,90.83,18700.0,77.2362,77.4664,77.1765,77.4323,18700.0
2012-12-17 09:45:00,90.81,90.85,90.64,90.66,14500.0,77.4152,77.4493,77.2703,77.2874,14500.0
2012-12-17 09:50:00,90.64,90.79,90.64,90.78,10000.0,77.2703,77.3982,77.2703,77.3897,10000.0
2012-12-17 09:55:00,90.79,90.86,90.71,90.76,14200.0,77.3982,77.4579,77.33,77.3726,14200.0
2012-12-17 10:00:00,90.79,90.87,90.7,90.81,12600.0,77.3982,77.4664,77.3215,77.4152,12600.0
2012-12-17 10:05:00,90.79,90.81,90.68,90.77,20800.0,77.3982,77.4152,77.3044,77.3811,20800.0
2012-12-17 10:10:00,90.77,90.82,90.69,90.69,31500.0,77.3811,77.4238,77.3129,77.3129,31500.0
2012-12-17 10:15:00,90.66,90.66,90.4,90.42,19400.0,77.2874,77.2874,77.0657,77.0828,19400.0
2012-12-17 10:20:00,90.39,90.45,90.36,90.44,8900.0,77.0572,77.1083,77.0316,77.0998,8900.0
2012-12-17 10:25:00,90.46,90.47,90.36,90.47,11000.0,77.1169,77.1254,77.0316,77.1254,11000.0
2012-12-17 10:30:00,90.47,90.62,90.47,90.55,7200.0,77.1254,77.2533,77.1254,77.1936,7200.0
2012-12-17 10:35:00,90.61,90.67,90.57,90.66,7000.0,77.2447,77.2959,77.2106,77.2874,7000.0
2012-12-17 10:40:00,90.64,90.64,90.4,90.4,8900.0,77.2703,77.2703,77.0657,77.0657,8900.0
2012-12-17 10:45:00,90.41,90.48,90.37,90.47,13400.0,77.0742,77.1339,77.0401,77.1254,13400.0
2012-12-17 10:50:00,90.45,90.57,90.44,90.55,10700.0,77.1083,77.2106,77.0998,77.1936,10700.0
2012-12-17 10:55:00,90.55,90.64,90.51,90.61,21500.0,77.1936,77.2703,77.1595,77.2447,21500.0
2012-12-17 11:00:00,90.6,90.68,90.57,90.66,21000.0,77.2362,77.3044,77.2106,77.2874,21000.0
2012-12-17 11:05:00,90.66,90.67,90.62,90.65,7000.0,77.2874,77.2959,77.2533,77.2788,7000.0
2012-12-17 11:10:00,90.69,90.81,90.67,90.81,17300.0,77.3129,77.4152,77.2959,77.4152,17300.0
2012-12-17 11:15:00,90.81,90.97,90.81,90.97,13100.0,77.4152,77.5516,77.4152,77.5516,13100.0
2012-12-17 11:20:00,90.97,90.98,90.9,90.93,13500.0,77.5516,77.5602,77.492,77.5175,13500.0
2012-12-17 11:25:00,90.93,90.95,90.83,90.83,14900.0,77.5175,77.5346,77.4323,77.4323,14900.0
2012-12-17 11:30:00,90.84,90.99,90.83,90.96,15800.0,77.4408,77.5687,77.4323,77.5431,15800.0
2012-12-17 11:35:00,90.96,90.99,90.89,90.93,6300.0,77.5431,77.5687,77.4834,77.5175,6300.0
2012-12-17 11:40:00,90.93,91.0,90.92,90.98,27200.0,77.5175,77.5772,77.509,77.5602,27200.0
2012-12-17 11:45:00,90.99,90.99,90.95,90.98,11200.0,77.5687,77.5687,77.5346,77.5602,11200.0
2012-12-17 11:50:00,90.97,90.99,90.96,90.98,6800.0,77.5516,77.5687,77.5431,77.5602,6800.0
2012-12-17 11:55:00,90.99,90.99,90.89,90.92,11400.0,77.5687,77.5687,77.4834,77.509,11400.0
2012-12-17 12:00:00,90.91,90.95,90.83,90.85,13500.0,77.5005,77.5346,77.4323,77.4493,13500.0
2012-12-17 12:05:00,90.85,90.98,90.83,90.97,21700.0,77.4493,77.5602,77.4323,77.5516,21700.0
2012-12-17 12:10:00,90.97,90.98,90.92,90.95,5300.0,77.5516,77.5602,77.509,77.5346,5300.0
2012-12-17 12:15:00,90.95,90.97,90.87,90.93,15800.0,77.5346,77.5516,77.4664,77.5175,15800.0
2012-12-17 12:20:00,90.92,90.97,90.9,90.97,9600.0,77.509,77.5516,77.492,77.5516,9600.0
2012-12-17 12:25:00,90.98,90.99,90.86,90.91,8900.0,77.5602,77.5687,77.4579,77.5005,8900.0
2012-12-17 12:30:00,90.91,90.91,90.87,90.9,5100.0,77.5005,77.5005,77.4664,77.492,5100.0
2012-12-17 12:35:00,90.89,90.91,90.78,90.8,8700.0,77.4834,77.5005,77.3897,77.4067,8700.0
2012-12-17 12:40:00,90.82,90.85,90.74,90.76,7500.0,77.4238,77.4493,77.3556,77.3726,7500.0
2012-12-17 12:45:00,90.76,90.81,90.75,90.77,8400.0,77.3726,77.4152,77.3641,77.3811,8400.0
2012-12-17 12:50:00,90.78,90.86,90.78,90.86,17500.0,77.3897,77.4579,77.3897,77.4579,17500.0
2012-12-17 12:55:00,90.89,90.89,90.83,90.86,7200.0,77.4834,77.4834,77.4323,77.4579,7200.0
2012-12-17 13:00:00,90.86,90.87,90.8,90.82,8400.0,77.4579,77.4664,77.4067,77.4238,8400.0
2012-12-17 13:05:00,90.82,90.84,90.8,90.83,5200.0,77.4238,77.4408,77.4067,77.4323,5200.0
2012-12-17 13:10:00,90.81,90.83,90.8,90.8,6600.0,77.4152,77.4323,77.4067,77.4067,6600.0
2012-12-17 13:15:00,90.8,90.82,90.77,90.79,13400.0,77.4067,77.4238,77.3811,77.3982,13400.0
2012-12-17 13:20:00,90.79,90.79,90.75,90.75,6100.0,77.3982,77.3982,77.3641,77.3641,6100.0
2012-12-17 13:25:00,90.75,90.75,90.66,90.69,11100.0,77.3641,77.3641,77.2874,77.3129,11100.0
2012-12-17 13:30:00,90.69,90.7,90.67,90.7,8000.0,77.3129,77.3215,77.2959,77.3215,8000.0
2012-12-17 13:35:00,90.7,90.7,90.64,90.64,6400.0,77.3215,77.3215,77.2703,77.2703,6400.0
2012-12-17 13:40:00,90.65,90.68,90.6,90.62,15600.0,77.2788,77.3044,77.2362,77.2533,15600.0
2012-12-17 13:45:00,90.62,90.69,90.6,90.68,9800.0,77.2533,77.3129,77.2362,77.3044,9800.0
2012-12-17 13:50:00,90.69,90.69,90.66,90.68,5300.0,77.3129,77.3129,77.2874,77.3044,5300.0
2012-12-17 13:55:00,90.67,90.72,90.65,90.69,14500.0,77.2959,77.3385,77.2788,77.3129,14500.0
2012-12-17 14:00:00,90.7,90.85,90.68,90.77,20500.0,77.3215,77.4493,77.3044,77.3811,20500.0
2012-12-17 14:05:00,90.77,90.79,90.73,90.77,13600.0,77.3811,77.3982,77.347,77.3811,13600.0
2012-12-17 14:10:00,90.79,90.81,90.75,90.81,7600.0,77.3982,77.4152,77.3641,77.4152,7600.0
2012-12-17 14:15:00,90.8,90.82,90.76,90.81,12300.0,77.4067,77.4238,77.3726,77.4152,12300.0
2012-12-17 14:20:00,90.81,90.81,90.71,90.76,18500.0,77.4152,77.4152,77.33,77.3726,18500.0
2012-12-17 14:25:00,90.76,90.78,90.74,90.74,6900.0,77.3726,77.3897,77.3556,77.3556,6900.0
2012-12-17 14:30:00,90.74,90.75,90.69,90.71,19400.0,77.3556,77.3641,77.3129,77.33,19400.0
2012-12-17 14:35:00,90.71,90.78,90.71,90.73,11100.0,77.33,77.3897,77.33,77.347,11100.0
2012-12-17 14:40:00,90.72,90.76,90.63,90.73,29400.0,77.3385,77.3726,77.2618,77.347,29400.0
2012-12-17 14:45:00,90.74,90.75,90.7,90.72,10000.0,77.3556,77.3641,77.3215,77.3385,10000.0
2012-12-17 14:50:00,90.73,90.76,90.69,90.7,13300.0,77.347,77.3726,77.3129,77.3215,13300.0
2012-12-17 14:55:00,90.7,90.77,90.69,90.77,11700.0,77.3215,77.3811,77.3129,77.3811,11700.0
2012-12-17 15:00:00,90.77,90.81,90.74,90.8,15300.0,77.3811,77.4152,77.3556,77.4067,15300.0
2012-12-17 15:05:00,90.8,90.94,90.8,90.93,21000.0,77.4067,77.5261,77.4067,77.5175,21000.0
2012-12-17 15:10:00,90.92,90.93,90.83,90.84,10700.0,77.509,77.5175,77.4323,77.4408,10700.0
2012-12-17 15:15:00,90.84,90.89,90.83,90.86,11400.0,77.4408,77.4834,77.4323,77.4579,11400.0
2012-12-17 15:20:00,90.85,90.88,90.83,90.86,12500.0,77.4493,77.4749,77.4323,77.4579,12500.0
2012-12-17 15:25:00,90.86,90.91,90.85,90.9,14800.0,77.4579,77.5005,77.4493,77.492,14800.0
2012-12-17 15:30:00,90.89,90.9,90.84,90.87,18400.0,77.4834,77.492,77.4408,77.4664,18400.0
2012-12-17 15:35:00,90.88,90.98,90.86,90.97,29800.0,77.4749,77.5602,77.4579,77.5516,29800.0
2012-12-17 15:40:00,90.97,90.98,90.94,90.95,28800.0,77.5516,77.5602,77.5261,77.5346,28800.0
2012-12-17 15:45:00,90.96,90.99,90.93,90.98,37100.0,77.5431,77.5687,77.5175,77.5602,37100.0
2012-12-17 15:50:00,90.99,91.11,90.97,91.09,113700.0,77.5687,77.671,77.5516,77.6539,113700.0
2012-12-17 15:55:00,91.09,91.15,91.0,91.03,240900.0,77.6539,77.7051,77.5772,77.6028,240900.0
2012-12-18 09:30:00,90.89,90.89,90.41,90.8,58100.0,77.4834,77.4834,77.0742,77.4067,58100.0
2012-12-18 09:35:00,90.82,91.2,90.8,90.86,67300.0,77.4238,77.7477,77.4067,77.4579,67300.0
2012-12-18 09:40:00,90.94,91.19,90.84,91.16,10100.0,77.5261,77.7392,77.4408,77.7136,10100.0
2012-12-18 09:45:00,91.19,91.6,91.17,91.6,48400.0,77.7392,78.0887,77.7221,78.0887,48400.0
2012-12-18 09:50:00,91.61,91.78,91.45,91.78,50400.0,78.0972,78.2422,77.9608,78.2422,50400.0
2012-12-18 09:55:00,91.76,91.79,91.62,91.65,34400.0,78.2251,78.2507,78.1058,78.1313,34400.0
2012-12-18 10:00:00,91.65,91.82,91.58,91.63,55200.0,78.1313,78.2763,78.0717,78.1143,55200.0
2012-12-18 10:05:00,91.63,91.78,91.56,91.77,65900.0,78.1143,78.2422,78.0546,78.2336,65900.0
2012-12-18 10:10:00,91.76,91.92,91.73,91.87,51300.0,78.2251,78.3615,78.1995,78.3189,51300.0
2012-12-18 10:15:00,91.87,91.95,91.86,91.87,22900.0,78.3189,78.3871,78.3104,78.3189,22900.0
2012-12-18 10:20:00,91.86,91.86,91.65,91.71,52500.0,78.3104,78.3104,78.1313,78.1825,52500.0
2012-12-18 10:25:00,91.73,91.74,91.52,91.58,34900.0,78.1995,78.2081,78.0205,78.0717,34900.0
2012-12-18 10:30:00,91.6,91.7,91.48,91.7,49100.0,78.0887,78.174,77.9864,78.174,49100.0
2012-12-18 10:35:00,91.68,91.87,91.67,91.84,21900.0,78.1569,78.3189,78.1484,78.2933,21900.0
2012-12-18 10:40:00,91.85,91.85,91.72,91.82,29900.0,78.3018,78.3018,78.191,78.2763,29900.0
2012-12-18 10:45:00,91.82,91.98,91.81,91.95,25600.0,78.2763,78.4127,78.2677,78.3871,25600.0
2012-12-18 10:50:00,91.96,91.98,91.82,91.98,24100.0,78.3956,78.4127,78.2763,78.4127,24100.0
2012-12-18 10:55:00,91.99,92.0,91.94,91.99,19900.0,78.4212,78.4297,78.3786,78.4212,19900.0
2012-12-18 11:00:00,92.0,92.0,91.94,91.96,25600.0,78.4297,78.4297,78.3786,78.3956,25600.0
2012-12-18 11:05:00,91.95,92.0,91.94,91.99,22200.0,78.3871,78.4297,78.3786,78.4212,22200.0
2012-12-18 11:10:00,91.96,92.06,91.94,92.06,35800.0,78.3956,78.4809,78.3786,78.4809,35800.0
2012-12-18 11:15:00,92.06,92.15,92.04,92.13,57400.0,78.4809,78.5576,78.4638,78.5405,57400.0
2012-12-18 11:20:00,92.16,92.25,92.1,92.23,54400.0,78.5661,78.6428,78.515,78.6258,54400.0
2012-12-18 11:25:00,92.23,92.24,92.15,92.21,34300.0,78.6258,78.6343,78.5576,78.6087,34300.0
2012-12-18 11:30:00,92.22,92.24,92.11,92.11,27000.0,78.6173,78.6343,78.5235,78.5235,27000.0
2012-12-18 11:35:00,92.12,92.23,92.12,92.22,18900.0,78.532,78.6258,78.532,78.6173,18900.0
2012-12-18 11:40:00,92.22,92.25,92.18,92.25,23500.0,78.6173,78.6428,78.5832,78.6428,23500.0
2012-12-18 11:45:00,92.23,92.29,92.17,92.26,35800.0,78.6258,78.6769,78.5746,78.6514,35800.0
2012-12-18 11:50:00,92.26,92.33,92.26,92.28,26600.0,78.6514,78.711,78.6514,78.6684,26600.0
2012-12-18 11:55:00,92.27,92.27,92.08,92.13,27400.0,78.6599,78.6599,78.4979,78.5405,27400.0
2012-12-18 12:00:00,92.15,92.18,92.03,92.04,18600.0,78.5576,78.5832,78.4553,78.4638,18600.0
2012-12-18 12:05:00,92.03,92.17,92.0,92.17,16700.0,78.4553,78.5746,78.4297,78.5746,16700.0
2012-12-18 12:10:00,92.15,92.21,92.1,92.11,20700.0,78.5576,78.6087,78.515,78.5235,20700.0
2012-12-18 12:15:00,92.11,92.17,92.05,92.17,29600.0,78.5235,78.5746,78.4723,78.5746,29600.0
2012-12-18 12:20:00,92.17,92.28,92.17,92.21,22000.0,78.5746,78.6684,78.5746,78.6087,22000.0
2012-12-18 12:25:00,92.22,92.26,92.17,92.25,27600.0,78.6173,78.6514,78.5746,78.6428,27600.0
2012-12-18 12:30:00,92.24,92.28,92.17,92.23,19800.0,78.6343,78.6684,78.5746,78.6258,19800.0
2012-12-18 12:35:00,92.25,92.48,92.25,92.46,16900.0,78.6428,78.8389,78.6428,78.8219,16900.0
2012-12-18 12:40:00,92.48,92.84,92.47,92.72,52600.0,78.8389,79.1458,78.8304,79.0435,52600.0
2012-12-18 12:45:00,92.73,92.77,92.47,92.54,39100.0,79.052,79.0861,78.8304,78.8901,39100.0
2012-12-18 12:50:00,92.52,92.64,92.52,92.59,20900.0,78.873,78.9753,78.873,78.9327,20900.0
2012-12-18 12:55:00,92.58,92.59,92.51,92.52,14400.0,78.9242,78.9327,78.8645,78.873,14400.0
2012-12-18 13:00:00,92.52,92.53,92.35,92.37,21700.0,78.873,78.8815,78.7281,78.7451,21700.0
2012-12-18 13:05:00,92.37,92.62,92.26,92.55,65000.0,78.7451,78.9583,78.6514,78.8986,65000.0
2012-12-18 13:10:00,92.58,92.68,92.37,92.38,46600.0,78.9242,79.0094,78.7451,78.7537,46600.0
2012-12-18 13:15:00,92.38,92.5,92.36,92.48,22300.0,78.7537,78.856,78.7366,78.8389,22300.0
2012-12-18 13:20:00,92.48,92.5,92.45,92.45,28400.0,78.8389,78.856,78.8133,78.8133,28400.0
2012-12-18 13:25:00,92.46,92.55,92.43,92.54,22100.0,78.8219,78.8986,78.7963,78.8901,22100.0
2012-12-18 13:30:00,92.53,92.71,92.53,92.71,26100.0,78.8815,79.035,78.8815,79.035,26100.0
2012-12-18 13:35:00,92.68,92.81,92.68,92.78,35900.0,79.0094,79.1202,79.0094,79.0947,35900.0
2012-12-18 13:40:00,92.79,92.87,92.78,92.85,23700.0,79.1032,79.1714,79.0947,79.1543,23700.0
2012-12-18 13:45:00,92.84,92.9,92.81,92.87,24900.0,79.1458,79.1969,79.1202,79.1714,24900.0
2012-12-18 13:50:00,92.87,92.9,92.87,92.89,32700.0,79.1714,79.1969,79.1714,79.1884,32700.0
2012-12-18 13:55:00,92.9,92.99,92.89,92.94,53000.0,79.1969,79.2737,79.1884,79.231,53000.0
2012-12-18 14:00:00,92.93,93.05,92.91,92.98,67200.0,79.2225,79.3248,79.2055,79.2651,67200.0
2012-12-18 14:05:00,92.98,93.07,92.97,93.06,51000.0,79.2651,79.3419,79.2566,79.3333,51000.0
2012-12-18 14:10:00,93.05,93.21,93.04,93.15,47200.0,79.3248,79.4612,79.3163,79.4101,47200.0
2012-12-18 14:15:00,93.16,93.16,93.0,93.0,34600.0,79.4186,79.4186,79.2822,79.2822,34600.0
2012-12-18 14:20:00,93.0,93.01,92.66,92.73,42100.0,79.2822,79.2907,78.9924,79.052,42100.0
2012-12-18 14:25:00,92.72,92.82,92.65,92.73,31700.0,79.0435,79.1287,78.9838,79.052,31700.0
2012-12-18 14:30:00,92.72,92.73,92.47,92.47,42200.0,79.0435,79.052,78.8304,78.8304,42200.0
2012-12-18 14:35:00,92.49,92.49,92.37,92.41,23800.0,78.8474,78.8474,78.7451,78.7792,23800.0
2012-12-18 14:40:00,92.42,92.53,92.4,92.5,22600.0,78.7878,78.8815,78.7707,78.856,22600.0
2012-12-18 14:45:00,92.5,92.56,92.45,92.52,23000.0,78.856,78.9071,78.8133,78.873,23000.0
2012-12-18 14:50:00,92.52,92.58,92.52,92.58,18100.0,78.873,78.9242,78.873,78.9242,18100.0
2012-12-18 14:55:00,92.59,92.59,92.4,92.5,22500.0,78.9327,78.9327,78.7707,78.856,22500.0
2012-12-18 15:00:00,92.5,92.52,92.41,92.46,29900.0,78.856,78.873,78.7792,78.8219,29900.0
2012-12-18 15:05:00,92.45,92.53,92.3,92.39,33400.0,78.8133,78.8815,78.6855,78.7622,33400.0
2012-12-18 15:10:00,92.4,92.48,92.38,92.45,55700.0,78.7707,78.8389,78.7537,78.8133,55700.0
2012-12-18 15:15:00,92.47,92.47,92.22,92.28,49200.0,78.8304,78.8304,78.6173,78.6684,49200.0
2012-12-18 15:20:00,92.26,92.37,92.14,92.14,46100.0,78.6514,78.7451,78.5491,78.5491,46100.0
2012-12-18 15:25:00,92.14,92.2,92.04,92.05,52900.0,78.5491,78.6002,78.4638,78.4723,52900.0
2012-12-18 15:30:00,92.04,92.25,92.01,92.18,48000.0,78.4638,78.6428,78.4382,78.5832,48000.0
2012-12-18 15:35:00,92.19,92.3,92.18,92.22,38800.0,78.5917,78.6855,78.5832,78.6173,38800.0
2012-12-18 15:40:00,92.22,92.3,92.17,92.24,53700.0,78.6173,78.6855,78.5746,78.6343,53700.0
2012-12-18 15:45:00,92.23,92.27,92.16,92.22,57800.0,78.6258,78.6599,78.5661,78.6173,57800.0
2012-12-18 15:50:00,92.23,92.4,92.22,92.4,56800.0,78.6258,78.7707,78.6173,78.7707,56800.0
2012-12-18 15:55:00,92.4,92.54,92.36,92.36,106700.0,78.7707,78.8901,78.7366,78.7366,106700.0
2012-12-19 09:30:00,93.12,93.99,93.05,93.37,179200.0,79.3845,80.1262,79.3248,79.5976,179200.0
2012-12-19 09:35:00,93.38,94.85,93.23,94.73,200800.0,79.6061,80.8593,79.4783,80.757,200800.0
2012-12-19 09:40:00,94.74,94.87,94.33,94.54,180800.0,80.7655,80.8764,80.416,80.595,180800.0
2012-12-19 09:45:00,94.56,94.62,94.17,94.55,141900.0,80.6121,80.6632,80.2796,80.6036,141900.0
2012-12-19 09:50:00,94.54,94.88,94.49,94.74,141900.0,80.595,80.8849,80.5524,80.7655,141900.0
2012-12-19 09:55:00,94.74,94.76,94.5,94.55,78100.0,80.7655,80.7826,80.5609,80.6036,78100.0
2012-12-19 10:00:00,94.57,94.85,94.53,94.84,110700.0,80.6206,80.8593,80.5865,80.8508,110700.0
2012-12-19 10:05:00,94.84,94.99,94.79,94.8,162800.0,80.8508,80.9787,80.8082,80.8167,162800.0
2012-12-19 10:10:00,94.81,95.44,94.81,95.36,194100.0,80.8252,81.3623,80.8252,81.2941,194100.0
2012-12-19 10:15:00,95.35,95.36,94.84,95.01,111400.0,81.2856,81.2941,80.8508,80.9957,111400.0
2012-12-19 10:20:00,95.01,95.05,94.73,94.97,94800.0,80.9957,81.0298,80.757,80.9616,94800.0
2012-12-19 10:25:00,94.92,94.94,94.68,94.81,81300.0,80.919,80.936,80.7144,80.8252,81300.0
2012-12-19 10:30:00,94.81,95.08,94.69,95.08,58100.0,80.8252,81.0554,80.7229,81.0554,58100.0
2012-12-19 10:35:00,95.06,95.39,95.06,95.21,134100.0,81.0383,81.3197,81.0383,81.1662,134100.0
2012-12-19 10:40:00,95.2,95.27,95.0,95.02,66600.0,81.1577,81.2174,80.9872,81.0042,66600.0
2012-12-19 10:45:00,95.04,95.27,95.0,95.27,113400.0,81.0213,81.2174,80.9872,81.2174,113400.0
2012-12-19 10:50:00,95.25,95.35,95.08,95.11,69500.0,81.2003,81.2856,81.0554,81.081,69500.0
2012-12-19 10:55:00,95.1,95.14,95.0,95.14,46300.0,81.0724,81.1065,80.9872,81.1065,46300.0
2012-12-19 11:00:00,95.16,95.3,95.12,95.28,48700.0,81.1236,81.2429,81.0895,81.2259,48700.0
2012-12-19 11:05:00,95.29,95.4,95.24,95.24,74700.0,81.2344,81.3282,81.1918,81.1918,74700.0
2012-12-19 11:10:00,95.25,95.26,95.13,95.16,57000.0,81.2003,81.2088,81.098,81.1236,57000.0
2012-12-19 11:15:00,95.17,95.2,95.0,95.0,72800.0,81.1321,81.1577,80.9872,80.9872,72800.0
2012-12-19 11:20:00,95.0,95.1,94.61,94.73,131500.0,80.9872,81.0724,80.6547,80.757,131500.0
2012-12-19 11:25:00,94.73,94.94,94.65,94.88,70800.0,80.757,80.936,80.6888,80.8849,70800.0
2012-12-19 11:30:00,94.89,95.18,94.87,95.14,103100.0,80.8934,81.1406,80.8764,81.1065,103100.0
2012-12-19 11:35:00,95.13,95.22,95.09,95.18,35000.0,81.098,81.1747,81.0639,81.1406,35000.0
2012-12-19 11:40:00,95.18,95.24,95.15,95.15,42300.0,81.1406,81.1918,81.1151,81.1151,42300.0
2012-12-19 11:45:00,95.13,95.16,95.1,95.15,27800.0,81.098,81.1236,81.0724,81.1151,27800.0
2012-12-19 11:50:00,95.15,95.19,95.03,95.11,40000.0,81.1151,81.1492,81.0128,81.081,40000.0
2012-12-19 11:55:00,95.11,95.12,94.88,94.88,58100.0,81.081,81.0895,80.8849,80.8849,58100.0
2012-12-19 12:00:00,94.88,95.0,94.81,94.82,35900.0,80.8849,80.9872,80.8252,80.8337,35900.0
2012-12-19 12:05:00,94.83,94.92,94.79,94.92,17800.0,80.8423,80.919,80.8082,80.919,17800.0
2012-12-19 12:10:00,94.92,94.97,94.91,94.97,12700.0,80.919,80.9616,80.9105,80.9616,12700.0
2012-12-19 12:15:00,94.96,95.0,94.9,94.93,25600.0,80.9531,80.9872,80.9019,80.9275,25600.0
2012-12-19 12:20:00,94.93,94.97,94.87,94.88,19800.0,80.9275,80.9616,80.8764,80.8849,19800.0
2012-12-19 12:25:00,94.87,94.95,94.83,94.93,26400.0,80.8764,80.9446,80.8423,80.9275,26400.0
2012-12-19 12:30:00,94.93,94.94,94.87,94.92,11600.0,80.9275,80.936,80.8764,80.919,11600.0
2012-12-19 12:35:00,94.93,95.0,94.91,95.0,25300.0,80.9275,80.9872,80.9105,80.9872,25300.0
2012-12-19 12:40:00,95.0,95.1,95.0,95.08,34700.0,80.9872,81.0724,80.9872,81.0554,34700.0
2012-12-19 12:45:00,95.09,95.09,95.04,95.08,19100.0,81.0639,81.0639,81.0213,81.0554,19100.0
2012-12-19 12:50:00,95.09,95.1,95.02,95.09,51300.0,81.0639,81.0724,81.0042,81.0639,51300.0
2012-12-19 12:55:00,95.09,95.09,95.0,95.01,35300.0,81.0639,81.0639,80.9872,80.9957,35300.0
2012-12-19 13:00:00,95.01,95.03,94.9,95.01,82000.0,80.9957,81.0128,80.9019,80.9957,82000.0
2012-12-19 13:05:00,95.01,95.05,95.0,95.02,12200.0,80.9957,81.0298,80.9872,81.0042,12200.0
2012-12-19 13:10:00,95.02,95.04,94.95,95.02,19300.0,81.0042,81.0213,80.9446,81.0042,19300.0
2012-12-19 13:15:00,95.03,95.03,94.92,94.97,23000.0,81.0128,81.0128,80.919,80.9616,23000.0
2012-12-19 13:20:00,94.96,95.03,94.93,94.94,17200.0,80.9531,81.0128,80.9275,80.936,17200.0
2012-12-19 13:25:00,94.93,95.04,94.93,95.01,40300.0,80.9275,81.0213,80.9275,80.9957,40300.0
2012-12-19 13:30:00,95.0,95.07,95.0,95.03,43300.0,80.9872,81.0469,80.9872,81.0128,43300.0
2012-12-19 13:35:00,95.03,95.04,94.89,94.92,24000.0,81.0128,81.0213,80.8934,80.919,24000.0
2012-12-19 13:40:00,94.92,94.95,94.7,94.71,31600.0,80.919,80.9446,80.7314,80.74,31600.0
2012-12-19 13:45:00,94.72,94.78,94.69,94.75,31500.0,80.7485,80.7996,80.7229,80.7741,31500.0
2012-12-19 13:50:00,94.75,94.8,94.74,94.8,13200.0,80.7741,80.8167,80.7655,80.8167,13200.0
2012-12-19 13:55:00,94.81,94.83,94.75,94.75,15800.0,80.8252,80.8423,80.7741,80.7741,15800.0
2012-12-19 14:00:00,94.75,94.78,94.6,94.65,26400.0,80.7741,80.7996,80.6462,80.6888,26400.0
2012-12-19 14:05:00,94.66,94.76,94.63,94.66,25000.0,80.6973,80.7826,80.6718,80.6973,25000.0
2012-12-19 14:10:00,94.66,94.7,94.63,94.7,17600.0,80.6973,80.7314,80.6718,80.7314,17600.0
2012-12-19 14:15:00,94.69,94.72,94.6,94.69,43700.0,80.7229,80.7485,80.6462,80.7229,43700.0
2012-12-19 14:20:00,94.7,94.7,94.59,94.59,35100.0,80.7314,80.7314,80.6377,80.6377,35100.0
2012-12-19 14:25:00,94.59,94.6,94.43,94.43,36800.0,80.6377,80.6462,80.5013,80.5013,36800.0
2012-12-19 14:30:00,94.44,94.47,94.41,94.45,20600.0,80.5098,80.5354,80.4842,80.5183,20600.0
2012-12-19 14:35:00,94.44,94.48,94.41,94.47,20400.0,80.5098,80.5439,80.4842,80.5354,20400.0
2012-12-19 14:40:00,94.47,94.48,94.33,94.37,33100.0,80.5354,80.5439,80.416,80.4501,33100.0
2012-12-19 14:45:00,94.37,94.37,94.2,94.21,26200.0,80.4501,80.4501,80.3052,80.3137,26200.0
2012-12-19 14:50:00,94.21,94.21,94.11,94.16,31700.0,80.3137,80.3137,80.2285,80.2711,31700.0
2012-12-19 14:55:00,94.18,94.3,94.18,94.25,50600.0,80.2881,80.3904,80.2881,80.3478,50600.0
2012-12-19 15:00:00,94.23,94.33,94.23,94.24,51100.0,80.3308,80.416,80.3308,80.3393,51100.0
2012-12-19 15:05:00,94.23,94.23,94.1,94.11,32000.0,80.3308,80.3308,80.2199,80.2285,32000.0
2012-12-19 15:10:00,94.12,94.12,93.84,93.84,62100.0,80.237,80.237,79.9983,79.9983,62100.0
2012-12-19 15:15:00,93.84,93.84,93.69,93.72,80100.0,79.9983,79.9983,79.8704,79.896,80100.0
2012-12-19 15:20:00,93.72,93.73,93.64,93.7,58400.0,79.896,79.9045,79.8278,79.8789,58400.0
2012-12-19 15:25:00,93.72,93.79,93.67,93.75,88100.0,79.896,79.9557,79.8534,79.9216,88100.0
2012-12-19 15:30:00,93.74,93.78,93.57,93.61,83300.0,79.913,79.9471,79.7681,79.8022,83300.0
2012-12-19 15:35:00,93.59,93.8,93.58,93.68,71500.0,79.7852,79.9642,79.7766,79.8619,71500.0
2012-12-19 15:40:00,93.68,93.72,93.61,93.66,59000.0,79.8619,79.896,79.8022,79.8448,59000.0
2012-12-19 15:45:00,93.65,93.65,93.47,93.49,88300.0,79.8363,79.8363,79.6829,79.6999,88300.0
2012-12-19 15:50:00,93.49,93.53,93.34,93.38,113900.0,79.6999,79.734,79.572,79.6061,113900.0
2012-12-19 15:55:00,93.36,93.38,93.19,93.23,247200.0,79.5891,79.6061,79.4442,79.4783,247200.0
2012-12-20 09:30:00,93.0,93.0,92.05,92.27,231000.0,79.2822,79.2822,78.4723,78.6599,231000.0
2012-12-20 09:35:00,92.25,92.47,91.54,92.25,205400.0,78.6428,78.8304,78.0376,78.6428,205400.0
2012-12-20 09:40:00,92.26,93.28,92.22,93.11,209600.0,78.6514,79.5209,78.6173,79.376,209600.0
2012-12-20 09:45:00,93.07,93.63,92.98,93.46,84800.0,79.3419,79.8193,79.2651,79.6743,84800.0
2012-12-20 09:50:00,93.48,93.48,92.88,93.02,190800.0,79.6914,79.6914,79.1799,79.2992,190800.0
2012-12-20 09:55:00,93.04,93.21,92.92,93.13,94600.0,79.3163,79.4612,79.214,79.393,94600.0
2012-12-20 10:00:00,93.09,93.44,93.08,93.13,55500.0,79.3589,79.6573,79.3504,79.393,55500.0
2012-12-20 10:05:00,93.14,93.15,92.86,92.93,79000.0,79.4015,79.4101,79.1628,79.2225,79000.0
2012-12-20 10:10:00,92.94,93.21,92.88,93.15,48600.0,79.231,79.4612,79.1799,79.4101,48600.0
2012-12-20 10:15:00,93.15,93.24,93.13,93.18,28200.0,79.4101,79.4868,79.393,79.4356,28200.0
2012-12-20 10:20:00,93.2,93.26,92.76,92.78,114100.0,79.4527,79.5038,79.0776,79.0947,114100.0
2012-12-20 10:25:00,92.77,92.81,92.43,92.49,61500.0,79.0861,79.1202,78.7963,78.8474,61500.0
2012-12-20 10:30:00,92.5,92.65,92.41,92.64,35300.0,78.856,78.9838,78.7792,78.9753,35300.0
2012-12-20 10:35:00,92.64,92.68,92.5,92.52,45700.0,78.9753,79.0094,78.856,78.873,45700.0
2012-12-20 10:40:00,92.52,92.54,92.5,92.5,27900.0,78.873,78.8901,78.856,78.856,27900.0
2012-12-20 10:45:00,92.5,92.62,92.5,92.57,39400.0,78.856,78.9583,78.856,78.9156,39400.0
2012-12-20 10:50:00,92.57,92.57,92.25,92.25,44700.0,78.9156,78.9156,78.6428,78.6428,44700.0
2012-12-20 10:55:00,92.23,92.28,92.09,92.09,33900.0,78.6258,78.6684,78.5064,78.5064,33900.0
2012-12-20 11:00:00,92.08,92.67,92.08,92.66,42200.0,78.4979,79.0009,78.4979,78.9924,42200.0
2012-12-20 11:05:00,92.67,92.71,92.54,92.62,20600.0,79.0009,79.035,78.8901,78.9583,20600.0
2012-12-20 11:10:00,92.63,92.65,92.54,92.54,18300.0,78.9668,78.9838,78.8901,78.8901,18300.0
2012-12-20 11:15:00,92.55,92.65,92.4,92.51,30700.0,78.8986,78.9838,78.7707,78.8645,30700.0
2012-12-20 11:20:00,92.49,92.64,92.42,92.42,31600.0,78.8474,78.9753,78.7878,78.7878,31600.0
2012-12-20 11:25:00,92.41,92.64,92.41,92.56,30900.0,78.7792,78.9753,78.7792,78.9071,30900.0
2012-12-20 11:30:00,92.56,92.74,92.55,92.73,17600.0,78.9071,79.0606,78.8986,79.052,17600.0
2012-12-20 11:35:00,92.74,92.81,92.65,92.66,25700.0,79.0606,79.1202,78.9838,78.9924,25700.0
2012-12-20 11:40:00,92.65,92.7,92.65,92.67,20700.0,78.9838,79.0265,78.9838,79.0009,20700.0
2012-12-20 11:45:00,92.67,92.78,92.66,92.73,22700.0,79.0009,79.0947,78.9924,79.052,22700.0
2012-12-20 11:50:00,92.74,92.79,92.67,92.72,28600.0,79.0606,79.1032,79.0009,79.0435,28600.0
2012-12-20 11:55:00,92.72,92.73,92.68,92.72,20000.0,79.0435,79.052,79.0094,79.0435,20000.0
2012-12-20 12:00:00,92.72,92.74,92.69,92.73,20600.0,79.0435,79.0606,79.0179,79.052,20600.0
2012-12-20 12:05:00,92.73,92.81,92.73,92.81,20500.0,79.052,79.1202,79.052,79.1202,20500.0
2012-12-20 12:10:00,92.8,92.82,92.7,92.73,14400.0,79.1117,79.1287,79.0265,79.052,14400.0
2012-12-20 12:15:00,92.72,92.73,92.65,92.72,18700.0,79.0435,79.052,78.9838,79.0435,18700.0
2012-12-20 12:20:00,92.72,92.73,92.63,92.71,14200.0,79.0435,79.052,78.9668,79.035,14200.0
2012-12-20 12:25:00,92.69,92.73,92.62,92.67,12300.0,79.0179,79.052,78.9583,79.0009,12300.0
2012-12-20 12:30:00,92.65,92.67,92.43,92.45,80800.0,78.9838,79.0009,78.7963,78.8133,80800.0
2012-12-20 12:35:00,92.44,92.48,92.4,92.42,16700.0,78.8048,78.8389,78.7707,78.7878,16700.0
2012-12-20 12:40:00,92.43,92.49,92.43,92.47,11600.0,78.7963,78.8474,78.7963,78.8304,11600.0
2012-12-20 12:45:00,92.47,92.5,92.41,92.42,8800.0,78.8304,78.856,78.7792,78.7878,8800.0
2012-12-20 12:50:00,92.42,92.52,92.4,92.4,14800.0,78.7878,78.873,78.7707,78.7707,14800.0
2012-12-20 12:55:00,92.41,92.46,92.41,92.46,9200.0,78.7792,78.8219,78.7792,78.8219,9200.0
2012-12-20 13:00:00,92.45,92.47,92.43,92.45,16100.0,78.8133,78.8304,78.7963,78.8133,16100.0
2012-12-20 13:05:00,92.46,92.6,92.45,92.59,11200.0,78.8219,78.9412,78.8133,78.9327,11200.0
2012-12-20 13:10:00,92.59,92.67,92.59,92.66,10800.0,78.9327,79.0009,78.9327,78.9924,10800.0
2012-12-20 13:15:00,92.65,92.68,92.59,92.59,12600.0,78.9838,79.0094,78.9327,78.9327,12600.0
2012-12-20 13:20:00,92.59,92.59,92.51,92.56,3900.0,78.9327,78.9327,78.8645,78.9071,3900.0
2012-12-20 13:25:00,92.59,92.72,92.59,92.67,5800.0,78.9327,79.0435,78.9327,79.0009,5800.0
2012-12-20 13:30:00,92.66,92.72,92.66,92.71,7300.0,78.9924,79.0435,78.9924,79.035,7300.0
2012-12-20 13:35:00,92.71,92.9,92.7,92.9,24100.0,79.035,79.1969,79.0265,79.1969,24100.0
2012-12-20 13:40:00,92.9,92.9,92.85,92.88,58100.0,79.1969,79.1969,79.1543,79.1799,58100.0
2012-12-20 13:45:00,92.89,92.98,92.84,92.84,40400.0,79.1884,79.2651,79.1458,79.1458,40400.0
2012-12-20 13:50:00,92.86,92.98,92.79,92.93,69600.0,79.1628,79.2651,79.1032,79.2225,69600.0
2012-12-20 13:55:00,92.93,93.04,92.88,93.03,32600.0,79.2225,79.3163,79.1799,79.3078,32600.0
2012-12-20 14:00:00,93.02,93.07,92.96,93.0,29900.0,79.2992,79.3419,79.2481,79.2822,29900.0
2012-12-20 14:05:00,93.0,93.0,92.9,92.92,28700.0,79.2822,79.2822,79.1969,79.214,28700.0
2012-12-20 14:10:00,92.93,92.95,92.9,92.95,12800.0,79.2225,79.2396,79.1969,79.2396,12800.0
2012-12-20 14:15:00,92.96,93.02,92.95,92.96,20300.0,79.2481,79.2992,79.2396,79.2481,20300.0
2012-12-20 14:20:00,92.94,93.01,92.9,93.0,43600.0,79.231,79.2907,79.1969,79.2822,43600.0
2012-12-20 14:25:00,93.0,93.03,92.99,93.02,35000.0,79.2822,79.3078,79.2737,79.2992,35000.0
2012-12-20 14:30:00,93.03,93.07,92.99,93.03,15200.0,79.3078,79.3419,79.2737,79.3078,15200.0
2012-12-20 14:35:00,93.03,93.07,93.0,93.05,15100.0,79.3078,79.3419,79.2822,79.3248,15100.0
2012-12-20 14:40:00,93.05,93.06,93.0,93.05,9600.0,79.3248,79.3333,79.2822,79.3248,9600.0
2012-12-20 14:45:00,93.04,93.1,93.03,93.06,14000.0,79.3163,79.3674,79.3078,79.3333,14000.0
2012-12-20 14:50:00,93.06,93.38,93.06,93.36,102200.0,79.3333,79.6061,79.3333,79.5891,102200.0
2012-12-20 14:55:00,93.36,93.4,92.84,93.05,177900.0,79.5891,79.6232,79.1458,79.3248,177900.0
2012-12-20 15:00:00,93.05,93.18,93.01,93.13,38000.0,79.3248,79.4356,79.2907,79.393,38000.0
2012-12-20 15:05:00,93.13,93.13,93.01,93.01,22200.0,79.393,79.393,79.2907,79.2907,22200.0
2012-12-20 15:10:00,93.01,93.03,93.0,93.0,12800.0,79.2907,79.3078,79.2822,79.2822,12800.0
2012-12-20 15:15:00,93.0,93.01,92.91,92.91,20100.0,79.2822,79.2907,79.2055,79.2055,20100.0
2012-12-20 15:20:00,92.91,92.93,92.61,92.66,89900.0,79.2055,79.2225,78.9497,78.9924,89900.0
2012-12-20 15:25:00,92.66,93.02,92.66,93.01,130600.0,78.9924,79.2992,78.9924,79.2907,130600.0
2012-12-20 15:30:00,93.02,93.04,92.75,92.89,146300.0,79.2992,79.3163,79.0691,79.1884,146300.0
2012-12-20 15:35:00,92.89,93.11,92.89,93.05,44600.0,79.1884,79.376,79.1884,79.3248,44600.0
2012-12-20 15:40:00,93.03,93.19,93.03,93.13,25500.0,79.3078,79.4442,79.3078,79.393,25500.0
2012-12-20 15:45:00,93.13,93.16,93.01,93.03,55000.0,79.393,79.4186,79.2907,79.3078,55000.0
2012-12-20 15:50:00,93.03,93.05,92.99,93.03,46900.0,79.3078,79.3248,79.2737,79.3078,46900.0
2012-12-20 15:55:00,93.04,93.32,92.99,93.19,203000.0,79.3163,79.555,79.2737,79.4442,203000.0
2012-12-21 09:30:00,92.07,92.56,91.84,92.4,560700.0,78.4894,78.9071,78.2933,78.7707,560700.0
2012-12-21 09:35:00,92.4,92.99,92.38,92.89,57900.0,78.7707,79.2737,78.7537,79.1884,57900.0
2012-12-21 09:40:00,92.91,93.12,92.72,92.75,44300.0,79.2055,79.3845,79.0435,79.0691,44300.0
2012-12-21 09:45:00,92.76,92.82,92.62,92.73,33400.0,79.0776,79.1287,78.9583,79.052,33400.0
2012-12-21 09:50:00,92.73,93.14,92.73,92.92,33800.0,79.052,79.4015,79.052,79.214,33800.0
2012-12-21 09:55:00,92.89,93.18,92.85,93.16,33800.0,79.1884,79.4356,79.1543,79.4186,33800.0
2012-12-21 10:00:00,93.13,93.26,93.03,93.1,44200.0,79.393,79.5038,79.3078,79.3674,44200.0
2012-12-21 10:05:00,93.07,93.12,92.96,93.04,16200.0,79.3419,79.3845,79.2481,79.3163,16200.0
2012-12-21 10:10:00,93.04,93.28,92.92,93.27,35200.0,79.3163,79.5209,79.214,79.5124,35200.0
2012-12-21 10:15:00,93.27,93.28,93.04,93.21,22300.0,79.5124,79.5209,79.3163,79.4612,22300.0
2012-12-21 10:20:00,93.22,93.29,93.17,93.24,50500.0,79.4697,79.5294,79.4271,79.4868,50500.0
2012-12-21 10:25:00,93.25,93.26,93.02,93.18,23700.0,79.4953,79.5038,79.2992,79.4356,23700.0
2012-12-21 10:30:00,93.14,93.2,92.95,92.97,15500.0,79.4015,79.4527,79.2396,79.2566,15500.0
2012-12-21 10:35:00,92.98,93.11,92.92,92.97,16000.0,79.2651,79.376,79.214,79.2566,16000.0
2012-12-21 10:40:00,92.97,92.98,92.67,92.68,25400.0,79.2566,79.2651,79.0009,79.0094,25400.0
2012-12-21 10:45:00,92.69,93.03,92.66,92.95,48200.0,79.0179,79.3078,78.9924,79.2396,48200.0
2012-12-21 10:50:00,92.93,92.97,92.75,92.75,3900.0,79.2225,79.2566,79.0691,79.0691,3900.0
2012-12-21 10:55:00,92.78,92.88,92.74,92.76,9800.0,79.0947,79.1799,79.0606,79.0776,9800.0
2012-12-21 11:00:00,92.76,92.82,92.74,92.77,20800.0,79.0776,79.1287,79.0606,79.0861,20800.0
2012-12-21 11:05:00,92.73,92.75,92.54,92.64,15300.0,79.052,79.0691,78.8901,78.9753,15300.0
2012-12-21 11:10:00,92.63,92.77,92.62,92.72,11900.0,78.9668,79.0861,78.9583,79.0435,11900.0
2012-12-21 11:15:00,92.73,92.77,92.62,92.65,18000.0,79.052,79.0861,78.9583,78.9838,18000.0
2012-12-21 11:20:00,92.56,92.69,92.5,92.52,19200.0,78.9071,79.0179,78.856,78.873,19200.0
2012-12-21 11:25:00,92.55,92.67,92.55,92.63,10100.0,78.8986,79.0009,78.8986,78.9668,10100.0
2012-12-21 11:30:00,92.63,92.65,92.53,92.55,13000.0,78.9668,78.9838,78.8815,78.8986,13000.0
2012-12-21 11:35:00,92.55,92.56,92.39,92.52,29000.0,78.8986,78.9071,78.7622,78.873,29000.0
2012-12-21 11:40:00,92.52,92.57,92.42,92.46,35300.0,78.873,78.9156,78.7878,78.8219,35300.0
2012-12-21 11:45:00,92.46,92.52,92.43,92.49,11400.0,78.8219,78.873,78.7963,78.8474,11400.0
2012-12-21 11:50:00,92.48,92.5,92.4,92.41,6300.0,78.8389,78.856,78.7707,78.7792,6300.0
2012-12-21 11:55:00,92.39,92.48,92.33,92.46,39200.0,78.7622,78.8389,78.711,78.8219,39200.0
2012-12-21 12:00:00,92.47,92.5,92.33,92.38,17700.0,78.8304,78.856,78.711,78.7537,17700.0
2012-12-21 12:05:00,92.39,92.46,92.33,92.46,6700.0,78.7622,78.8219,78.711,78.8219,6700.0
2012-12-21 12:10:00,92.45,92.48,92.3,92.3,12900.0,78.8133,78.8389,78.6855,78.6855,12900.0
2012-12-21 12:15:00,92.31,92.44,92.3,92.44,5700.0,78.694,78.8048,78.6855,78.8048,5700.0
2012-12-21 12:20:00,92.44,92.44,92.3,92.41,13400.0,78.8048,78.8048,78.6855,78.7792,13400.0
2012-12-21 12:25:00,92.41,92.42,92.29,92.34,6900.0,78.7792,78.7878,78.6769,78.7196,6900.0
2012-12-21 12:30:00,92.34,92.39,92.34,92.39,6700.0,78.7196,78.7622,78.7196,78.7622,6700.0
2012-12-21 12:35:00,92.4,92.47,92.24,92.27,15400.0,78.7707,78.8304,78.6343,78.6599,15400.0
2012-12-21 12:40:00,92.28,92.34,92.26,92.32,5000.0,78.6684,78.7196,78.6514,78.7025,5000.0
2012-12-21 12:45:00,92.31,92.43,92.3,92.42,7300.0,78.694,78.7963,78.6855,78.7878,7300.0
2012-12-21 12:50:00,92.43,92.49,92.39,92.4,4500.0,78.7963,78.8474,78.7622,78.7707,4500.0
2012-12-21 12:55:00,92.41,92.51,92.39,92.49,16500.0,78.7792,78.8645,78.7622,78.8474,16500.0
2012-12-21 13:00:00,92.51,92.52,92.45,92.48,18900.0,78.8645,78.873,78.8133,78.8389,18900.0
2012-12-21 13:05:00,92.45,92.5,92.4,92.41,16600.0,78.8133,78.856,78.7707,78.7792,16600.0
2012-12-21 13:10:00,92.42,92.51,92.4,92.44,24000.0,78.7878,78.8645,78.7707,78.8048,24000.0
2012-12-21 13:15:00,92.43,92.54,92.43,92.53,15200.0,78.7963,78.8901,78.7963,78.8815,15200.0
2012-12-21 13:20:00,92.53,92.59,92.52,92.56,20200.0,78.8815,78.9327,78.873,78.9071,20200.0
2012-12-21 13:25:00,92.55,92.58,92.5,92.57,13500.0,78.8986,78.9242,78.856,78.9156,13500.0
2012-12-21 13:30:00,92.57,92.58,92.52,92.55,14800.0,78.9156,78.9242,78.873,78.8986,14800.0
2012-12-21 13:35:00,92.55,92.6,92.54,92.58,21600.0,78.8986,78.9412,78.8901,78.9242,21600.0
2012-12-21 13:40:00,92.59,92.73,92.58,92.6,30300.0,78.9327,79.052,78.9242,78.9412,30300.0
2012-12-21 13:45:00,92.58,92.64,92.53,92.63,12900.0,78.9242,78.9753,78.8815,78.9668,12900.0
2012-12-21 13:50:00,92.64,92.67,92.6,92.66,7900.0,78.9753,79.0009,78.9412,78.9924,7900.0
2012-12-21 13:55:00,92.66,92.71,92.57,92.7,26700.0,78.9924,79.035,78.9156,79.0265,26700.0
2012-12-21 14:00:00,92.72,92.79,92.7,92.77,23400.0,79.0435,79.1032,79.0265,79.0861,23400.0
2012-12-21 14:05:00,92.77,92.77,92.66,92.69,8900.0,79.0861,79.0861,78.9924,79.0179,8900.0
2012-12-21 14:10:00,92.72,92.75,92.66,92.74,8100.0,79.0435,79.0691,78.9924,79.0606,8100.0
2012-12-21 14:15:00,92.77,92.82,92.77,92.81,9400.0,79.0861,79.1287,79.0861,79.1202,9400.0
2012-12-21 14:20:00,92.78,92.84,92.77,92.82,19100.0,79.0947,79.1458,79.0861,79.1287,19100.0
2012-12-21 14:25:00,92.81,92.87,92.78,92.78,16400.0,79.1202,79.1714,79.0947,79.0947,16400.0
2012-12-21 14:30:00,92.76,92.85,92.76,92.83,8400.0,79.0776,79.1543,79.0776,79.1373,8400.0
2012-12-21 14:35:00,92.82,92.85,92.79,92.8,9500.0,79.1287,79.1543,79.1032,79.1117,9500.0
2012-12-21 14:40:00,92.79,92.86,92.74,92.83,9100.0,79.1032,79.1628,79.0606,79.1373,9100.0
2012-12-21 14:45:00,92.84,92.92,92.79,92.91,17200.0,79.1458,79.214,79.1032,79.2055,17200.0
2012-12-21 14:50:00,92.9,92.96,92.89,92.92,18500.0,79.1969,79.2481,79.1884,79.214,18500.0
2012-12-21 14:55:00,92.9,92.92,92.82,92.84,25900.0,79.1969,79.214,79.1287,79.1458,25900.0
2012-12-21 15:00:00,92.85,92.97,92.85,92.97,16900.0,79.1543,79.2566,79.1543,79.2566,16900.0
2012-12-21 15:05:00,92.95,92.96,92.82,92.82,18100.0,79.2396,79.2481,79.1287,79.1287,18100.0
2012-12-21 15:10:00,92.81,92.86,92.71,92.8,16100.0,79.1202,79.1628,79.035,79.1117,16100.0
2012-12-21 15:15:00,92.81,92.89,92.72,92.88,41900.0,79.1202,79.1884,79.0435,79.1799,41900.0
2012-12-21 15:20:00,92.86,92.88,92.83,92.84,14100.0,79.1628,79.1799,79.1373,79.1458,14100.0
2012-12-21 15:25:00,92.84,92.94,92.83,92.92,19100.0,79.1458,79.231,79.1373,79.214,19100.0
2012-12-21 15:30:00,92.92,93.04,92.87,92.9,24500.0,79.214,79.3163,79.1714,79.1969,24500.0
2012-12-21 15:35:00,92.88,92.96,92.84,92.88,25100.0,79.1799,79.2481,79.1458,79.1799,25100.0
2012-12-21 15:40:00,92.88,92.88,92.79,92.86,21200.0,79.1799,79.1799,79.1032,79.1628,21200.0
2012-12-21 15:45:00,92.86,92.86,92.76,92.83,78500.0,79.1628,79.1628,79.0776,79.1373,78500.0
2012-12-21 15:50:00,92.83,92.83,92.76,92.79,107200.0,79.1373,79.1373,79.0776,79.1032,107200.0
2012-12-21 15:55:00,92.79,92.85,92.75,92.82,246900.0,79.1032,79.1543,79.0691,79.1287,246900.0
2012-12-24 09:30:00,92.71,92.8,92.45,92.56,33700.0,79.035,79.1117,78.8133,78.9071,33700.0
2012-12-24 09:35:00,92.56,92.6,92.38,92.52,16400.0,78.9071,78.9412,78.7537,78.873,16400.0
2012-12-24 09:40:00,92.68,92.75,92.64,92.73,16600.0,79.0094,79.0691,78.9753,79.052,16600.0
2012-12-24 09:45:00,92.73,92.8,92.37,92.47,14000.0,79.052,79.1117,78.7451,78.8304,14000.0
2012-12-24 09:50:00,92.47,92.47,92.16,92.18,16100.0,78.8304,78.8304,78.5661,78.5832,16100.0
2012-12-24 09:55:00,92.18,92.18,92.07,92.09,12300.0,78.5832,78.5832,78.4894,78.5064,12300.0
2012-12-24 10:00:00,92.11,92.25,92.11,92.25,15300.0,78.5235,78.6428,78.5235,78.6428,15300.0
2012-12-24 10:05:00,92.25,92.36,92.24,92.3,18000.0,78.6428,78.7366,78.6343,78.6855,18000.0
2012-12-24 10:10:00,92.31,92.46,92.25,92.37,18400.0,78.694,78.8219,78.6428,78.7451,18400.0
2012-12-24 10:15:00,92.36,92.41,92.34,92.36,13200.0,78.7366,78.7792,78.7196,78.7366,13200.0
2012-12-24 10:20:00,92.36,92.41,92.34,92.35,14300.0,78.7366,78.7792,78.7196,78.7281,14300.0
2012-12-24 10:25:00,92.36,92.38,92.27,92.31,9200.0,78.7366,78.7537,78.6599,78.694,9200.0
2012-12-24 10:30:00,92.31,92.33,92.19,92.24,15100.0,78.694,78.711,78.5917,78.6343,15100.0
2012-12-24 10:35:00,92.25,92.25,92.13,92.16,8500.0,78.6428,78.6428,78.5405,78.5661,8500.0
2012-12-24 10:40:00,92.18,92.18,92.11,92.11,8300.0,78.5832,78.5832,78.5235,78.5235,8300.0
2012-12-24 10:45:00,92.11,92.11,92.05,92.06,7600.0,78.5235,78.5235,78.4723,78.4809,7600.0
2012-12-24 10:50:00,92.09,92.16,92.04,92.15,16600.0,78.5064,78.5661,78.4638,78.5576,16600.0
2012-12-24 10:55:00,92.15,92.15,92.08,92.11,5000.0,78.5576,78.5576,78.4979,78.5235,5000.0
2012-12-24 11:00:00,92.11,92.14,92.08,92.13,5300.0,78.5235,78.5491,78.4979,78.5405,5300.0
2012-12-24 11:05:00,92.12,92.12,92.02,92.05,9300.0,78.532,78.532,78.4468,78.4723,9300.0
2012-12-24 11:10:00,92.03,92.09,92.03,92.04,21100.0,78.4553,78.5064,78.4553,78.4638,21100.0
2012-12-24 11:15:00,92.05,92.17,92.02,92.17,12600.0,78.4723,78.5746,78.4468,78.5746,12600.0
2012-12-24 11:20:00,92.17,92.18,92.08,92.13,6600.0,78.5746,78.5832,78.4979,78.5405,6600.0
2012-12-24 11:25:00,92.12,92.15,92.11,92.15,6500.0,78.532,78.5576,78.5235,78.5576,6500.0
2012-12-24 11:30:00,92.14,92.27,92.14,92.22,11900.0,78.5491,78.6599,78.5491,78.6173,11900.0
2012-12-24 11:35:00,92.25,92.27,92.21,92.27,5600.0,78.6428,78.6599,78.6087,78.6599,5600.0
2012-12-24 11:40:00,92.27,92.27,92.19,92.22,7400.0,78.6599,78.6599,78.5917,78.6173,7400.0
2012-12-24 11:45:00,92.22,92.23,92.18,92.21,7400.0,78.6173,78.6258,78.5832,78.6087,7400.0
2012-12-24 11:50:00,92.2,92.21,92.17,92.2,5800.0,78.6002,78.6087,78.5746,78.6002,5800.0
2012-12-24 11:55:00,92.2,92.21,92.14,92.14,10200.0,78.6002,78.6087,78.5491,78.5491,10200.0
2012-12-24 12:00:00,92.16,92.16,92.09,92.11,8900.0,78.5661,78.5661,78.5064,78.5235,8900.0
2012-12-24 12:05:00,92.1,92.2,92.09,92.14,8600.0,78.515,78.6002,78.5064,78.5491,8600.0
2012-12-24 12:10:00,92.14,92.17,92.11,92.17,7900.0,78.5491,78.5746,78.5235,78.5746,7900.0
2012-12-24 12:15:00,92.17,92.17,92.07,92.08,13800.0,78.5746,78.5746,78.4894,78.4979,13800.0
2012-12-24 12:20:00,92.08,92.09,92.05,92.05,9400.0,78.4979,78.5064,78.4723,78.4723,9400.0
2012-12-24 12:25:00,92.04,92.06,92.02,92.02,5800.0,78.4638,78.4809,78.4468,78.4468,5800.0
2012-12-24 12:30:00,92.02,92.02,91.94,91.98,17400.0,78.4468,78.4468,78.3786,78.4127,17400.0
2012-12-24 12:35:00,91.98,92.03,91.96,91.99,10600.0,78.4127,78.4553,78.3956,78.4212,10600.0
2012-12-24 12:40:00,91.99,92.01,91.97,91.97,10500.0,78.4212,78.4382,78.4041,78.4041,10500.0
2012-12-24 12:45:00,91.98,92.05,91.95,92.01,23400.0,78.4127,78.4723,78.3871,78.4382,23400.0
2012-12-24 12:50:00,92.01,92.08,92.01,92.06,18000.0,78.4382,78.4979,78.4382,78.4809,18000.0
2012-12-24 12:55:00,92.04,92.14,92.04,92.13,53100.0,78.4638,78.5491,78.4638,78.5405,53100.0
2012-12-26 09:30:00,92.34,92.64,92.19,92.64,22800.0,78.7196,78.9753,78.5917,78.9753,22800.0
2012-12-26 09:35:00,92.65,92.97,92.65,92.81,17100.0,78.9838,79.2566,78.9838,79.1202,17100.0
2012-12-26 09:40:00,92.83,92.94,92.64,92.68,31700.0,79.1373,79.231,78.9753,79.0094,31700.0
2012-12-26 09:45:00,92.66,92.67,92.28,92.28,35500.0,78.9924,79.0009,78.6684,78.6684,35500.0
2012-12-26 09:50:00,92.22,92.24,92.01,92.09,19000.0,78.6173,78.6343,78.4382,78.5064,19000.0
2012-12-26 09:55:00,92.09,92.24,92.04,92.19,26400.0,78.5064,78.6343,78.4638,78.5917,26400.0
2012-12-26 10:00:00,92.21,92.47,92.16,92.46,17700.0,78.6087,78.8304,78.5661,78.8219,17700.0
2012-12-26 10:05:00,92.47,92.59,92.43,92.48,28200.0,78.8304,78.9327,78.7963,78.8389,28200.0
2012-12-26 10:10:00,92.47,92.59,92.35,92.39,10600.0,78.8304,78.9327,78.7281,78.7622,10600.0
2012-12-26 10:15:00,92.41,92.47,92.23,92.27,8600.0,78.7792,78.8304,78.6258,78.6599,8600.0
2012-12-26 10:20:00,92.3,92.35,92.28,92.29,5900.0,78.6855,78.7281,78.6684,78.6769,5900.0
2012-12-26 10:25:00,92.27,92.47,92.27,92.47,8400.0,78.6599,78.8304,78.6599,78.8304,8400.0
2012-12-26 10:30:00,92.47,92.58,92.47,92.58,19500.0,78.8304,78.9242,78.8304,78.9242,19500.0
2012-12-26 10:35:00,92.54,92.57,92.53,92.56,18100.0,78.8901,78.9156,78.8815,78.9071,18100.0
2012-12-26 10:40:00,92.54,92.64,92.45,92.46,16700.0,78.8901,78.9753,78.8133,78.8219,16700.0
2012-12-26 10:45:00,92.35,92.35,92.3,92.31,6700.0,78.7281,78.7281,78.6855,78.694,6700.0
2012-12-26 10:50:00,92.33,92.33,92.26,92.29,3500.0,78.711,78.711,78.6514,78.6769,3500.0
2012-12-26 10:55:00,92.29,92.35,92.08,92.1,9800.0,78.6769,78.7281,78.4979,78.515,9800.0
2012-12-26 11:00:00,92.08,92.12,91.93,91.99,20000.0,78.4979,78.532,78.37,78.4212,20000.0
2012-12-26 11:05:00,91.98,92.01,91.86,91.92,13700.0,78.4127,78.4382,78.3104,78.3615,13700.0
2012-12-26 11:10:00,91.91,92.1,91.86,92.03,11000.0,78.353,78.515,78.3104,78.4553,11000.0
2012-12-26 11:15:00,92.04,92.17,92.01,92.05,4500.0,78.4638,78.5746,78.4382,78.4723,4500.0
2012-12-26 11:20:00,92.08,92.12,91.9,91.98,5100.0,78.4979,78.532,78.3445,78.4127,5100.0
2012-12-26 11:25:00,91.99,92.01,91.85,91.85,6100.0,78.4212,78.4382,78.3018,78.3018,6100.0
2012-12-26 11:30:00,91.78,91.99,91.74,91.98,7900.0,78.2422,78.4212,78.2081,78.4127,7900.0
2012-12-26 11:35:00,91.98,91.98,91.82,91.9,12300.0,78.4127,78.4127,78.2763,78.3445,12300.0
2012-12-26 11:40:00,91.92,91.98,91.9,91.93,9400.0,78.3615,78.4127,78.3445,78.37,9400.0
2012-12-26 11:45:00,91.97,92.01,91.95,91.98,13300.0,78.4041,78.4382,78.3871,78.4127,13300.0
2012-12-26 11:50:00,91.96,92.08,91.96,92.02,13500.0,78.3956,78.4979,78.3956,78.4468,13500.0
2012-12-26 11:55:00,92.02,92.17,92.02,92.15,13500.0,78.4468,78.5746,78.4468,78.5576,13500.0
2012-12-26 12:00:00,92.14,92.19,92.09,92.15,14300.0,78.5491,78.5917,78.5064,78.5576,14300.0
2012-12-26 12:05:00,92.16,92.23,92.16,92.17,14200.0,78.5661,78.6258,78.5661,78.5746,14200.0
2012-12-26 12:10:00,92.21,92.25,92.16,92.2,5700.0,78.6087,78.6428,78.5661,78.6002,5700.0
2012-12-26 12:15:00,92.17,92.18,92.13,92.18,4700.0,78.5746,78.5832,78.5405,78.5832,4700.0
2012-12-26 12:20:00,92.17,92.23,92.1,92.12,3900.0,78.5746,78.6258,78.515,78.532,3900.0
2012-12-26 12:25:00,92.12,92.13,92.08,92.08,3000.0,78.532,78.5405,78.4979,78.4979,3000.0
2012-12-26 12:30:00,92.08,92.17,92.06,92.17,5100.0,78.4979,78.5746,78.4809,78.5746,5100.0
2012-12-26 12:35:00,92.09,92.1,92.0,92.0,7200.0,78.5064,78.515,78.4297,78.4297,7200.0
2012-12-26 12:40:00,92.0,92.09,91.96,92.0,6600.0,78.4297,78.5064,78.3956,78.4297,6600.0
2012-12-26 12:45:00,91.98,92.07,91.91,92.02,8400.0,78.4127,78.4894,78.353,78.4468,8400.0
2012-12-26 12:50:00,92.02,92.06,92.0,92.05,3600.0,78.4468,78.4809,78.4297,78.4723,3600.0
2012-12-26 12:55:00,92.01,92.11,91.98,92.01,4000.0,78.4382,78.5235,78.4127,78.4382,4000.0
2012-12-26 13:00:00,91.98,91.99,91.89,91.96,4600.0,78.4127,78.4212,78.3359,78.3956,4600.0
2012-12-26 13:05:00,91.93,91.94,91.85,91.94,8800.0,78.37,78.3786,78.3018,78.3786,8800.0
2012-12-26 13:10:00,91.91,91.97,91.88,91.95,12800.0,78.353,78.4041,78.3274,78.3871,12800.0
2012-12-26 13:15:00,91.96,92.06,91.88,92.06,39700.0,78.3956,78.4809,78.3274,78.4809,39700.0
2012-12-26 13:20:00,92.06,92.13,92.03,92.03,13400.0,78.4809,78.5405,78.4553,78.4553,13400.0
2012-12-26 13:25:00,92.02,92.12,92.02,92.08,4400.0,78.4468,78.532,78.4468,78.4979,4400.0
2012-12-26 13:30:00,92.08,92.13,92.04,92.1,3400.0,78.4979,78.5405,78.4638,78.515,3400.0
2012-12-26 13:35:00,92.11,92.11,92.04,92.06,3300.0,78.5235,78.5235,78.4638,78.4809,3300.0
2012-12-26 13:40:00,92.08,92.09,92.02,92.06,7300.0,78.4979,78.5064,78.4468,78.4809,7300.0
2012-12-26 13:45:00,92.1,92.12,92.03,92.03,4200.0,78.515,78.532,78.4553,78.4553,4200.0
2012-12-26 13:50:00,92.02,92.11,92.01,92.1,9900.0,78.4468,78.5235,78.4382,78.515,9900.0
2012-12-26 13:55:00,92.09,92.11,92.07,92.11,3400.0,78.5064,78.5235,78.4894,78.5235,3400.0
2012-12-26 14:00:00,92.11,92.21,92.09,92.17,10100.0,78.5235,78.6087,78.5064,78.5746,10100.0
2012-12-26 14:05:00,92.19,92.21,92.14,92.15,3900.0,78.5917,78.6087,78.5491,78.5576,3900.0
2012-12-26 14:10:00,92.17,92.23,92.14,92.23,3900.0,78.5746,78.6258,78.5491,78.6258,3900.0
2012-12-26 14:15:00,92.23,92.27,92.23,92.23,7200.0,78.6258,78.6599,78.6258,78.6258,7200.0
2012-12-26 14:20:00,92.24,92.24,92.16,92.22,8200.0,78.6343,78.6343,78.5661,78.6173,8200.0
2012-12-26 14:25:00,92.22,92.22,92.17,92.17,6100.0,78.6173,78.6173,78.5746,78.5746,6100.0
2012-12-26 14:30:00,92.19,92.2,92.14,92.16,5100.0,78.5917,78.6002,78.5491,78.5661,5100.0
2012-12-26 14:35:00,92.17,92.17,92.07,92.09,9400.0,78.5746,78.5746,78.4894,78.5064,9400.0
2012-12-26 14:40:00,92.08,92.08,91.95,91.95,7300.0,78.4979,78.4979,78.3871,78.3871,7300.0
2012-12-26 14:45:00,91.96,92.0,91.92,91.99,5900.0,78.3956,78.4297,78.3615,78.4212,5900.0
2012-12-26 14:50:00,91.99,92.2,91.97,92.18,13400.0,78.4212,78.6002,78.4041,78.5832,13400.0
2012-12-26 14:55:00,92.17,92.25,92.13,92.19,7700.0,78.5746,78.6428,78.5405,78.5917,7700.0
2012-12-26 15:00:00,92.17,92.19,92.07,92.09,5900.0,78.5746,78.5917,78.4894,78.5064,5900.0
2012-12-26 15:05:00,92.09,92.18,92.07,92.16,8400.0,78.5064,78.5832,78.4894,78.5661,8400.0
2012-12-26 15:10:00,92.15,92.21,92.15,92.16,7400.0,78.5576,78.6087,78.5576,78.5661,7400.0
2012-12-26 15:15:00,92.17,92.21,92.14,92.16,7700.0,78.5746,78.6087,78.5491,78.5661,7700.0
2012-12-26 15:20:00,92.15,92.16,92.1,92.11,6900.0,78.5576,78.5661,78.515,78.5235,6900.0
2012-12-26 15:25:00,92.12,92.21,92.12,92.16,11500.0,78.532,78.6087,78.532,78.5661,11500.0
2012-12-26 15:30:00,92.16,92.19,92.11,92.15,11700.0,78.5661,78.5917,78.5235,78.5576,11700.0
2012-12-26 15:35:00,92.15,92.16,92.1,92.11,10500.0,78.5576,78.5661,78.515,78.5235,10500.0
2012-12-26 15:40:00,92.12,92.12,92.06,92.07,10900.0,78.532,78.532,78.4809,78.4894,10900.0
2012-12-26 15:45:00,92.08,92.12,92.04,92.09,14400.0,78.4979,78.532,78.4638,78.5064,14400.0
2012-12-26 15:50:00,92.1,92.12,92.01,92.11,17200.0,78.515,78.532,78.4382,78.5235,17200.0
2012-12-26 15:55:00,92.1,92.1,92.07,92.08,24400.0,78.515,78.515,78.4894,78.4979,24400.0
2012-12-27 09:30:00,91.96,91.97,91.67,91.79,28000.0,78.3956,78.4041,78.1484,78.2507,28000.0
2012-12-27 09:35:00,91.83,91.87,91.52,91.63,18800.0,78.2848,78.3189,78.0205,78.1143,18800.0
2012-12-27 09:40:00,91.61,91.97,91.55,91.58,87800.0,78.0972,78.4041,78.0461,78.0717,87800.0
2012-12-27 09:45:00,91.6,91.75,91.56,91.68,33900.0,78.0887,78.2166,78.0546,78.1569,33900.0
2012-12-27 09:50:00,91.69,91.8,91.63,91.67,26500.0,78.1654,78.2592,78.1143,78.1484,26500.0
2012-12-27 09:55:00,91.68,91.74,91.65,91.72,13700.0,78.1569,78.2081,78.1313,78.191,13700.0
2012-12-27 10:00:00,91.7,91.75,91.65,91.71,19100.0,78.174,78.2166,78.1313,78.1825,19100.0
2012-12-27 10:05:00,91.68,91.72,91.55,91.63,24500.0,78.1569,78.191,78.0461,78.1143,24500.0
2012-12-27 10:10:00,91.63,91.65,91.55,91.58,15900.0,78.1143,78.1313,78.0461,78.0717,15900.0
2012-12-27 10:15:00,91.58,91.6,91.07,91.09,32300.0,78.0717,78.0887,77.6369,77.6539,32300.0
2012-12-27 10:20:00,91.1,91.23,90.9,91.11,43000.0,77.6625,77.7733,77.492,77.671,43000.0
2012-12-27 10:25:00,91.11,91.14,91.04,91.11,11100.0,77.671,77.6966,77.6113,77.671,11100.0
2012-12-27 10:30:00,91.1,91.16,91.01,91.13,12600.0,77.6625,77.7136,77.5857,77.688,12600.0
2012-12-27 10:35:00,91.18,91.21,91.05,91.05,9300.0,77.7307,77.7562,77.6198,77.6198,9300.0
2012-12-27 10:40:00,91.08,91.17,91.06,91.09,15300.0,77.6454,77.7221,77.6284,77.6539,15300.0
2012-12-27 10:45:00,91.1,91.14,91.05,91.12,8300.0,77.6625,77.6966,77.6198,77.6795,8300.0
2012-12-27 10:50:00,91.13,91.14,91.06,91.12,13200.0,77.688,77.6966,77.6284,77.6795,13200.0
2012-12-27 10:55:00,91.14,91.14,91.02,91.09,9800.0,77.6966,77.6966,77.5943,77.6539,9800.0
2012-12-27 11:00:00,91.11,91.15,91.11,91.13,10900.0,77.671,77.7051,77.671,77.688,10900.0
2012-12-27 11:05:00,91.13,91.15,91.01,91.01,19200.0,77.688,77.7051,77.5857,77.5857,19200.0
2012-12-27 11:10:00,91.01,91.03,90.88,90.93,14100.0,77.5857,77.6028,77.4749,77.5175,14100.0
2012-12-27 11:15:00,90.94,90.95,90.83,90.89,14400.0,77.5261,77.5346,77.4323,77.4834,14400.0
2012-12-27 11:20:00,90.87,90.98,90.87,90.89,14700.0,77.4664,77.5602,77.4664,77.4834,14700.0
2012-12-27 11:25:00,90.88,90.9,90.59,90.75,59500.0,77.4749,77.492,77.2277,77.3641,59500.0
2012-12-27 11:30:00,90.74,90.82,90.72,90.79,17700.0,77.3556,77.4238,77.3385,77.3982,17700.0
2012-12-27 11:35:00,90.78,90.82,90.74,90.8,9400.0,77.3897,77.4238,77.3556,77.4067,9400.0
2012-12-27 11:40:00,90.8,90.92,90.78,90.81,10000.0,77.4067,77.509,77.3897,77.4152,10000.0
2012-12-27 11:45:00,90.8,90.85,90.7,90.76,5900.0,77.4067,77.4493,77.3215,77.3726,5900.0
2012-12-27 11:50:00,90.75,90.78,90.65,90.65,7800.0,77.3641,77.3897,77.2788,77.2788,7800.0
2012-12-27 11:55:00,90.66,90.66,90.55,90.64,14100.0,77.2874,77.2874,77.1936,77.2703,14100.0
2012-12-27 12:00:00,90.63,90.64,90.52,90.55,10800.0,77.2618,77.2703,77.168,77.1936,10800.0
2012-12-27 12:05:00,90.54,90.54,90.4,90.41,11900.0,77.1851,77.1851,77.0657,77.0742,11900.0
2012-12-27 12:10:00,90.41,90.5,90.41,90.49,15500.0,77.0742,77.151,77.0742,77.1424,15500.0
2012-12-27 12:15:00,90.49,90.51,90.34,90.44,12000.0,77.1424,77.1595,77.0146,77.0998,12000.0
2012-12-27 12:20:00,90.4,90.43,90.3,90.3,11000.0,77.0657,77.0913,76.9805,76.9805,11000.0
2012-12-27 12:25:00,90.31,90.41,90.28,90.35,11000.0,76.989,77.0742,76.9634,77.0231,11000.0
2012-12-27 12:30:00,90.33,90.35,90.2,90.28,20600.0,77.006,77.0231,76.8952,76.9634,20600.0
2012-12-27 12:35:00,90.22,90.32,90.15,90.27,12700.0,76.9123,76.9975,76.8526,76.9549,12700.0
2012-12-27 12:40:00,90.32,90.38,90.27,90.38,16000.0,76.9975,77.0487,76.9549,77.0487,16000.0
2012-12-27 12:45:00,90.37,90.4,90.3,90.4,7500.0,77.0401,77.0657,76.9805,77.0657,7500.0
2012-12-27 12:50:00,90.42,90.54,90.35,90.53,11900.0,77.0828,77.1851,77.0231,77.1765,11900.0
2012-12-27 12:55:00,90.52,90.6,90.5,90.58,9600.0,77.168,77.2362,77.151,77.2192,9600.0
2012-12-27 13:00:00,90.57,90.63,90.57,90.61,5200.0,77.2106,77.2618,77.2106,77.2447,5200.0
2012-12-27 13:05:00,90.6,90.63,90.52,90.61,8900.0,77.2362,77.2618,77.168,77.2447,8900.0
2012-12-27 13:10:00,90.65,90.7,90.62,90.67,5800.0,77.2788,77.3215,77.2533,77.2959,5800.0
2012-12-27 13:15:00,90.68,90.82,90.68,90.81,13800.0,77.3044,77.4238,77.3044,77.4152,13800.0
2012-12-27 13:20:00,90.81,90.81,90.69,90.69,15000.0,77.4152,77.4152,77.3129,77.3129,15000.0
2012-12-27 13:25:00,90.71,90.74,90.68,90.7,11600.0,77.33,77.3556,77.3044,77.3215,11600.0
2012-12-27 13:30:00,90.72,90.75,90.59,90.59,12600.0,77.3385,77.3641,77.2277,77.2277,12600.0
2012-12-27 13:35:00,90.61,90.61,90.45,90.46,17300.0,77.2447,77.2447,77.1083,77.1169,17300.0
2012-12-27 13:40:00,90.47,90.49,90.4,90.42,18400.0,77.1254,77.1424,77.0657,77.0828,18400.0
2012-12-27 13:45:00,90.43,90.43,90.36,90.4,12200.0,77.0913,77.0913,77.0316,77.0657,12200.0
2012-12-27 13:50:00,90.39,90.44,90.37,90.42,8100.0,77.0572,77.0998,77.0401,77.0828,8100.0
2012-12-27 13:55:00,90.42,90.45,90.39,90.44,10100.0,77.0828,77.1083,77.0572,77.0998,10100.0
2012-12-27 14:00:00,90.44,90.54,90.43,90.47,9000.0,77.0998,77.1851,77.0913,77.1254,9000.0
2012-12-27 14:05:00,90.47,90.49,90.43,90.45,9400.0,77.1254,77.1424,77.0913,77.1083,9400.0
2012-12-27 14:10:00,90.45,90.56,90.45,90.5,7500.0,77.1083,77.2021,77.1083,77.151,7500.0
2012-12-27 14:15:00,90.48,90.63,90.47,90.6,14300.0,77.1339,77.2618,77.1254,77.2362,14300.0
2012-12-27 14:20:00,90.6,90.66,90.59,90.66,7400.0,77.2362,77.2874,77.2277,77.2874,7400.0
2012-12-27 14:25:00,90.65,90.66,90.63,90.64,5000.0,77.2788,77.2874,77.2618,77.2703,5000.0
2012-12-27 14:30:00,90.62,90.66,90.54,90.55,7800.0,77.2533,77.2874,77.1851,77.1936,7800.0
2012-12-27 14:35:00,90.55,90.63,90.55,90.62,13600.0,77.1936,77.2618,77.1936,77.2533,13600.0
2012-12-27 14:40:00,90.6,90.66,90.55,90.64,31500.0,77.2362,77.2874,77.1936,77.2703,31500.0
2012-12-27 14:45:00,90.64,91.04,90.64,90.89,32800.0,77.2703,77.6113,77.2703,77.4834,32800.0
2012-12-27 14:50:00,90.89,91.01,90.85,90.9,14600.0,77.4834,77.5857,77.4493,77.492,14600.0
2012-12-27 14:55:00,90.91,91.03,90.89,90.98,14500.0,77.5005,77.6028,77.4834,77.5602,14500.0
2012-12-27 15:00:00,91.02,91.09,90.97,91.07,14400.0,77.5943,77.6539,77.5516,77.6369,14400.0
2012-12-27 15:05:00,91.09,91.2,91.07,91.18,14600.0,77.6539,77.7477,77.6369,77.7307,14600.0
2012-12-27 15:10:00,91.17,91.18,91.09,91.1,13200.0,77.7221,77.7307,77.6539,77.6625,13200.0
2012-12-27 15:15:00,91.1,91.16,91.07,91.13,14000.0,77.6625,77.7136,77.6369,77.688,14000.0
2012-12-27 15:20:00,91.13,91.43,91.13,91.34,37200.0,77.688,77.9438,77.688,77.8671,37200.0
2012-12-27 15:25:00,91.34,91.36,91.3,91.33,15500.0,77.8671,77.8841,77.833,77.8585,15500.0
2012-12-27 15:30:00,91.33,91.35,91.27,91.31,38000.0,77.8585,77.8756,77.8074,77.8415,38000.0
2012-12-27 15:35:00,91.31,91.4,91.3,91.39,26500.0,77.8415,77.9182,77.833,77.9097,26500.0
2012-12-27 15:40:00,91.4,91.59,91.4,91.58,31500.0,77.9182,78.0802,77.9182,78.0717,31500.0
2012-12-27 15:45:00,91.58,91.62,91.4,91.42,37500.0,78.0717,78.1058,77.9182,77.9353,37500.0
2012-12-27 15:50:00,91.43,91.56,91.42,91.49,34300.0,77.9438,78.0546,77.9353,77.9949,34300.0
2012-12-27 15:55:00,91.49,91.68,91.49,91.51,84900.0,77.9949,78.1569,77.9949,78.012,84900.0
2012-12-28 09:30:00,91.0,91.12,90.84,91.11,31900.0,77.5772,77.6795,77.4408,77.671,31900.0
2012-12-28 09:35:00,91.1,91.2,91.0,91.11,13600.0,77.6625,77.7477,77.5772,77.671,13600.0
2012-12-28 09:40:00,91.1,91.3,91.09,91.27,16600.0,77.6625,77.833,77.6539,77.8074,16600.0
2012-12-28 09:45:00,91.24,91.34,91.12,91.25,17400.0,77.7818,77.8671,77.6795,77.7903,17400.0
2012-12-28 09:50:00,91.29,91.37,91.18,91.28,12100.0,77.8244,77.8926,77.7307,77.8159,12100.0
2012-12-28 09:55:00,91.24,91.35,91.2,91.31,10400.0,77.7818,77.8756,77.7477,77.8415,10400.0
2012-12-28 10:00:00,91.31,91.36,91.23,91.29,10300.0,77.8415,77.8841,77.7733,77.8244,10300.0
2012-12-28 10:05:00,91.3,91.38,91.11,91.16,9900.0,77.833,77.9012,77.671,77.7136,9900.0
2012-12-28 10:10:00,91.13,91.25,91.03,91.11,32100.0,77.688,77.7903,77.6028,77.671,32100.0
2012-12-28 10:15:00,91.11,91.24,91.09,91.21,28900.0,77.671,77.7818,77.6539,77.7562,28900.0
2012-12-28 10:20:00,91.26,91.42,91.18,91.19,13300.0,77.7989,77.9353,77.7307,77.7392,13300.0
2012-12-28 10:25:00,91.24,91.35,91.16,91.23,13600.0,77.7818,77.8756,77.7136,77.7733,13600.0
2012-12-28 10:30:00,91.27,91.37,91.2,91.25,10600.0,77.8074,77.8926,77.7477,77.7903,10600.0
2012-12-28 10:35:00,91.22,91.22,91.06,91.12,5300.0,77.7648,77.7648,77.6284,77.6795,5300.0
2012-12-28 10:40:00,91.1,91.36,91.07,91.2,11800.0,77.6625,77.8841,77.6369,77.7477,11800.0
2012-12-28 10:45:00,91.18,91.48,91.18,91.23,14000.0,77.7307,77.9864,77.7307,77.7733,14000.0
2012-12-28 10:50:00,91.2,91.2,91.09,91.09,8600.0,77.7477,77.7477,77.6539,77.6539,8600.0
2012-12-28 10:55:00,91.11,91.22,91.05,91.07,8000.0,77.671,77.7648,77.6198,77.6369,8000.0
2012-12-28 11:00:00,91.09,91.25,91.09,91.21,6700.0,77.6539,77.7903,77.6539,77.7562,6700.0
2012-12-28 11:05:00,91.22,91.22,91.03,91.12,3800.0,77.7648,77.7648,77.6028,77.6795,3800.0
2012-12-28 11:10:00,91.12,91.12,91.0,91.09,6100.0,77.6795,77.6795,77.5772,77.6539,6100.0
2012-12-28 11:15:00,91.04,91.13,91.03,91.06,2900.0,77.6113,77.688,77.6028,77.6284,2900.0
2012-12-28 11:20:00,91.04,91.05,90.99,90.99,4700.0,77.6113,77.6198,77.5687,77.5687,4700.0
2012-12-28 11:25:00,90.97,90.97,90.94,90.95,2300.0,77.5516,77.5516,77.5261,77.5346,2300.0
2012-12-28 11:30:00,90.95,90.99,90.93,90.93,3300.0,77.5346,77.5687,77.5175,77.5175,3300.0
2012-12-28 11:35:00,90.95,91.06,90.92,91.0,6500.0,77.5346,77.6284,77.509,77.5772,6500.0
2012-12-28 11:40:00,91.01,91.18,90.99,91.05,19900.0,77.5857,77.7307,77.5687,77.6198,19900.0
2012-12-28 11:45:00,91.06,91.2,91.06,91.2,5500.0,77.6284,77.7477,77.6284,77.7477,5500.0
2012-12-28 11:50:00,91.18,91.24,91.18,91.24,4900.0,77.7307,77.7818,77.7307,77.7818,4900.0
2012-12-28 11:55:00,91.21,91.24,91.21,91.22,3700.0,77.7562,77.7818,77.7562,77.7648,3700.0
2012-12-28 12:00:00,91.21,91.31,91.21,91.24,8100.0,77.7562,77.8415,77.7562,77.7818,8100.0
2012-12-28 12:05:00,91.26,91.26,91.17,91.19,8100.0,77.7989,77.7989,77.7221,77.7392,8100.0
2012-12-28 12:10:00,91.19,91.33,91.18,91.32,3700.0,77.7392,77.8585,77.7307,77.85,3700.0
2012-12-28 12:15:00,91.32,91.35,91.28,91.3,4800.0,77.85,77.8756,77.8159,77.833,4800.0
2012-12-28 12:20:00,91.34,91.35,91.27,91.32,5900.0,77.8671,77.8756,77.8074,77.85,5900.0
2012-12-28 12:25:00,91.29,91.31,91.28,91.28,2600.0,77.8244,77.8415,77.8159,77.8159,2600.0
2012-12-28 12:30:00,91.29,91.29,91.2,91.21,1300.0,77.8244,77.8244,77.7477,77.7562,1300.0
2012-12-28 12:35:00,91.19,91.22,91.08,91.12,9100.0,77.7392,77.7648,77.6454,77.6795,9100.0
2012-12-28 12:40:00,91.1,91.1,91.03,91.03,4000.0,77.6625,77.6625,77.6028,77.6028,4000.0
2012-12-28 12:45:00,91.01,91.05,91.0,91.05,2900.0,77.5857,77.6198,77.5772,77.6198,2900.0
2012-12-28 12:50:00,91.06,91.09,91.03,91.03,2400.0,77.6284,77.6539,77.6028,77.6028,2400.0
2012-12-28 12:55:00,91.03,91.06,91.01,91.03,3400.0,77.6028,77.6284,77.5857,77.6028,3400.0
2012-12-28 13:00:00,91.06,91.13,91.03,91.09,3600.0,77.6284,77.688,77.6028,77.6539,3600.0
2012-12-28 13:05:00,91.07,91.07,91.02,91.03,2600.0,77.6369,77.6369,77.5943,77.6028,2600.0
2012-12-28 13:10:00,91.05,91.12,91.05,91.08,3300.0,77.6198,77.6795,77.6198,77.6454,3300.0
2012-12-28 13:15:00,91.09,91.09,90.8,91.02,48100.0,77.6539,77.6539,77.4067,77.5943,48100.0
2012-12-28 13:20:00,91.03,91.07,90.99,91.0,6800.0,77.6028,77.6369,77.5687,77.5772,6800.0
2012-12-28 13:25:00,91.03,91.03,90.97,90.97,3300.0,77.6028,77.6028,77.5516,77.5516,3300.0
2012-12-28 13:30:00,90.95,90.99,90.91,90.92,2800.0,77.5346,77.5687,77.5005,77.509,2800.0
2012-12-28 13:35:00,90.93,90.99,90.93,90.96,3500.0,77.5175,77.5687,77.5175,77.5431,3500.0
2012-12-28 13:40:00,90.94,90.97,90.94,90.95,6400.0,77.5261,77.5516,77.5261,77.5346,6400.0
2012-12-28 13:45:00,90.93,90.94,90.83,90.83,4700.0,77.5175,77.5261,77.4323,77.4323,4700.0
2012-12-28 13:50:00,90.81,90.84,90.74,90.74,9500.0,77.4152,77.4408,77.3556,77.3556,9500.0
2012-12-28 13:55:00,90.73,90.74,90.64,90.74,11500.0,77.347,77.3556,77.2703,77.3556,11500.0
2012-12-28 14:00:00,90.73,90.79,90.73,90.77,11400.0,77.347,77.3982,77.347,77.3811,11400.0
2012-12-28 14:05:00,90.76,90.88,90.76,90.88,25000.0,77.3726,77.4749,77.3726,77.4749,25000.0
2012-12-28 14:10:00,90.87,90.91,90.85,90.88,6100.0,77.4664,77.5005,77.4493,77.4749,6100.0
2012-12-28 14:15:00,90.88,90.93,90.87,90.93,7600.0,77.4749,77.5175,77.4664,77.5175,7600.0
2012-12-28 14:20:00,90.92,90.92,90.87,90.92,4800.0,77.509,77.509,77.4664,77.509,4800.0
2012-12-28 14:25:00,90.92,90.92,90.85,90.88,11100.0,77.509,77.509,77.4493,77.4749,11100.0
2012-12-28 14:30:00,90.89,90.91,90.84,90.87,9300.0,77.4834,77.5005,77.4408,77.4664,9300.0
2012-12-28 14:35:00,90.87,90.94,90.87,90.9,5500.0,77.4664,77.5261,77.4664,77.492,5500.0
2012-12-28 14:40:00,90.88,90.96,90.86,90.93,8500.0,77.4749,77.5431,77.4579,77.5175,8500.0
2012-12-28 14:45:00,90.93,90.94,90.86,90.89,8800.0,77.5175,77.5261,77.4579,77.4834,8800.0
2012-12-28 14:50:00,90.91,90.91,90.87,90.89,3600.0,77.5005,77.5005,77.4664,77.4834,3600.0
2012-12-28 14:55:00,90.89,90.91,90.83,90.84,7100.0,77.4834,77.5005,77.4323,77.4408,7100.0
2012-12-28 15:00:00,90.85,90.9,90.85,90.87,9000.0,77.4493,77.492,77.4493,77.4664,9000.0
2012-12-28 15:05:00,90.86,90.89,90.77,90.8,9700.0,77.4579,77.4834,77.3811,77.4067,9700.0
2012-12-28 15:10:00,90.8,90.8,90.71,90.77,9000.0,77.4067,77.4067,77.33,77.3811,9000.0
2012-12-28 15:15:00,90.79,90.94,90.79,90.92,23000.0,77.3982,77.5261,77.3982,77.509,23000.0
2012-12-28 15:20:00,90.92,90.93,90.84,90.87,25800.0,77.509,77.5175,77.4408,77.4664,25800.0
2012-12-28 15:25:00,90.89,90.93,90.78,90.82,15900.0,77.4834,77.5175,77.3897,77.4238,15900.0
2012-12-28 15:30:00,90.83,90.9,90.83,90.89,10500.0,77.4323,77.492,77.4323,77.4834,10500.0
2012-12-28 15:35:00,90.88,90.93,90.42,90.51,39600.0,77.4749,77.5175,77.0828,77.1595,39600.0
2012-12-28 15:40:00,90.53,90.73,90.53,90.63,24000.0,77.1765,77.347,77.1765,77.2618,24000.0
2012-12-28 15:45:00,90.62,90.63,90.43,90.5,22600.0,77.2533,77.2618,77.0913,77.151,22600.0
2012-12-28 15:50:00,90.47,90.49,90.35,90.44,31900.0,77.1254,77.1424,77.0231,77.0998,31900.0
2012-12-28 15:55:00,90.44,90.58,90.37,90.37,76600.0,77.0998,77.2192,77.0401,77.0401,76600.0
2012-12-31 09:30:00,90.25,90.73,90.05,90.33,39400.0,76.9378,77.347,76.7673,77.006,39400.0
2012-12-31 09:35:00,90.33,90.49,90.27,90.49,18100.0,77.006,77.1424,76.9549,77.1424,18100.0
2012-12-31 09:40:00,90.49,90.62,90.25,90.26,28400.0,77.1424,77.2533,76.9378,76.9464,28400.0
2012-12-31 09:45:00,90.28,90.31,90.09,90.22,13800.0,76.9634,76.989,76.8014,76.9123,13800.0
2012-12-31 09:50:00,90.26,90.49,90.17,90.45,17300.0,76.9464,77.1424,76.8696,77.1083,17300.0
2012-12-31 09:55:00,90.43,90.86,90.35,90.68,34700.0,77.0913,77.4579,77.0231,77.3044,34700.0
2012-12-31 10:00:00,90.71,90.71,90.44,90.67,14700.0,77.33,77.33,77.0998,77.2959,14700.0
2012-12-31 10:05:00,90.67,90.99,90.66,90.7,32500.0,77.2959,77.5687,77.2874,77.3215,32500.0
2012-12-31 10:10:00,90.7,90.73,90.42,90.57,13400.0,77.3215,77.347,77.0828,77.2106,13400.0
2012-12-31 10:15:00,90.57,90.67,90.51,90.55,26500.0,77.2106,77.2959,77.1595,77.1936,26500.0
2012-12-31 10:20:00,90.53,90.59,90.53,90.58,14200.0,77.1765,77.2277,77.1765,77.2192,14200.0
2012-12-31 10:25:00,90.56,90.8,90.54,90.61,37000.0,77.2021,77.4067,77.1851,77.2447,37000.0
2012-12-31 10:30:00,90.66,90.69,90.62,90.65,2900.0,77.2874,77.3129,77.2533,77.2788,2900.0
2012-12-31 10:35:00,90.65,90.78,90.63,90.69,9900.0,77.2788,77.3897,77.2618,77.3129,9900.0
2012-12-31 10:40:00,90.68,90.69,90.47,90.47,5300.0,77.3044,77.3129,77.1254,77.1254,5300.0
2012-12-31 10:45:00,90.5,90.51,90.41,90.45,8200.0,77.151,77.1595,77.0742,77.1083,8200.0
2012-12-31 10:50:00,90.42,90.53,90.28,90.48,11300.0,77.0828,77.1765,76.9634,77.1339,11300.0
2012-12-31 10:55:00,90.5,90.58,90.47,90.48,10500.0,77.151,77.2192,77.1254,77.1339,10500.0
2012-12-31 11:00:00,90.47,90.8,90.44,90.77,32200.0,77.1254,77.4067,77.0998,77.3811,32200.0
2012-12-31 11:05:00,90.79,90.79,90.49,90.56,8400.0,77.3982,77.3982,77.1424,77.2021,8400.0
2012-12-31 11:10:00,90.56,90.69,90.56,90.65,6200.0,77.2021,77.3129,77.2021,77.2788,6200.0
2012-12-31 11:15:00,90.67,90.71,90.59,90.61,4200.0,77.2959,77.33,77.2277,77.2447,4200.0
2012-12-31 11:20:00,90.63,90.68,90.51,90.53,6100.0,77.2618,77.3044,77.1595,77.1765,6100.0
2012-12-31 11:25:00,90.51,90.58,90.47,90.56,7100.0,77.1595,77.2192,77.1254,77.2021,7100.0
2012-12-31 11:30:00,90.54,90.67,90.49,90.58,8000.0,77.1851,77.2959,77.1424,77.2192,8000.0
2012-12-31 11:35:00,90.58,90.64,90.53,90.57,5500.0,77.2192,77.2703,77.1765,77.2106,5500.0
2012-12-31 11:40:00,90.55,90.69,90.51,90.65,5000.0,77.1936,77.3129,77.1595,77.2788,5000.0
2012-12-31 11:45:00,90.66,90.69,90.61,90.64,5400.0,77.2874,77.3129,77.2447,77.2703,5400.0
2012-12-31 11:50:00,90.6,90.6,90.5,90.5,4000.0,77.2362,77.2362,77.151,77.151,4000.0
2012-12-31 11:55:00,90.5,90.57,90.48,90.5,4300.0,77.151,77.2106,77.1339,77.151,4300.0
2012-12-31 12:00:00,90.5,90.62,90.5,90.54,7800.0,77.151,77.2533,77.151,77.1851,7800.0
2012-12-31 12:05:00,90.55,90.57,90.47,90.47,5800.0,77.1936,77.2106,77.1254,77.1254,5800.0
2012-12-31 12:10:00,90.45,90.51,90.45,90.51,4300.0,77.1083,77.1595,77.1083,77.1595,4300.0
2012-12-31 12:15:00,90.5,90.5,90.47,90.47,1500.0,77.151,77.151,77.1254,77.1254,1500.0
2012-12-31 12:20:00,90.45,90.51,90.37,90.37,9800.0,77.1083,77.1595,77.0401,77.0401,9800.0
2012-12-31 12:25:00,90.37,90.43,90.37,90.41,2900.0,77.0401,77.0913,77.0401,77.0742,2900.0
2012-12-31 12:30:00,90.43,90.54,90.43,90.47,10200.0,77.0913,77.1851,77.0913,77.1254,10200.0
2012-12-31 12:35:00,90.47,90.58,90.45,90.57,10700.0,77.1254,77.2192,77.1083,77.2106,10700.0
2012-12-31 12:40:00,90.57,90.86,90.57,90.72,38800.0,77.2106,77.4579,77.2106,77.3385,38800.0
2012-12-31 12:45:00,90.74,91.07,90.74,90.97,22700.0,77.3556,77.6369,77.3556,77.5516,22700.0
2012-12-31 12:50:00,90.98,90.98,90.82,90.92,6800.0,77.5602,77.5602,77.4238,77.509,6800.0
2012-12-31 12:55:00,90.88,90.9,90.68,90.76,17000.0,77.4749,77.492,77.3044,77.3726,17000.0
2012-12-31 13:00:00,90.78,90.86,90.76,90.81,9200.0,77.3897,77.4579,77.3726,77.4152,9200.0
2012-12-31 13:05:00,90.81,90.81,90.67,90.79,9500.0,77.4152,77.4152,77.2959,77.3982,9500.0
2012-12-31 13:10:00,90.81,91.04,90.75,90.98,21700.0,77.4152,77.6113,77.3641,77.5602,21700.0
2012-12-31 13:15:00,90.98,91.12,90.95,91.01,8500.0,77.5602,77.6795,77.5346,77.5857,8500.0
2012-12-31 13:20:00,91.0,91.2,90.96,91.18,10700.0,77.5772,77.7477,77.5431,77.7307,10700.0
2012-12-31 13:25:00,91.17,91.19,91.06,91.07,6000.0,77.7221,77.7392,77.6284,77.6369,6000.0
2012-12-31 13:30:00,91.08,91.11,91.01,91.07,6700.0,77.6454,77.671,77.5857,77.6369,6700.0
2012-12-31 13:35:00,91.07,91.15,91.01,91.02,16600.0,77.6369,77.7051,77.5857,77.5943,16600.0
2012-12-31 13:40:00,91.04,91.27,91.04,91.17,33000.0,77.6113,77.8074,77.6113,77.7221,33000.0
2012-12-31 13:45:00,91.13,91.41,90.75,90.97,55000.0,77.688,77.9267,77.3641,77.5516,55000.0
2012-12-31 13:50:00,90.94,91.01,90.8,91.01,10600.0,77.5261,77.5857,77.4067,77.5857,10600.0
2012-12-31 13:55:00,90.96,91.18,90.9,91.08,15800.0,77.5431,77.7307,77.492,77.6454,15800.0
2012-12-31 14:00:00,91.08,91.18,91.08,91.11,13500.0,77.6454,77.7307,77.6454,77.671,13500.0
2012-12-31 14:05:00,91.11,91.23,91.11,91.2,8700.0,77.671,77.7733,77.671,77.7477,8700.0
2012-12-31 14:10:00,91.21,91.21,91.13,91.15,7500.0,77.7562,77.7562,77.688,77.7051,7500.0
2012-12-31 14:15:00,91.15,91.21,91.13,91.18,10900.0,77.7051,77.7562,77.688,77.7307,10900.0
2012-12-31 14:20:00,91.13,91.24,91.12,91.23,18800.0,77.688,77.7818,77.6795,77.7733,18800.0
2012-12-31 14:25:00,91.21,91.24,91.15,91.21,7100.0,77.7562,77.7818,77.7051,77.7562,7100.0
2012-12-31 14:30:00,91.2,91.28,91.14,91.16,17100.0,77.7477,77.8159,77.6966,77.7136,17100.0
2012-12-31 14:35:00,91.17,91.17,91.06,91.16,11000.0,77.7221,77.7221,77.6284,77.7136,11000.0
2012-12-31 14:40:00,91.16,91.29,91.11,91.27,13900.0,77.7136,77.8244,77.671,77.8074,13900.0
2012-12-31 14:45:00,91.27,91.39,91.19,91.32,17400.0,77.8074,77.9097,77.7392,77.85,17400.0
2012-12-31 14:50:00,91.3,91.46,91.26,91.37,14500.0,77.833,77.9694,77.7989,77.8926,14500.0
2012-12-31 14:55:00,91.39,91.64,91.37,91.59,26800.0,77.9097,78.1228,77.8926,78.0802,26800.0
2012-12-31 15:00:00,91.59,91.75,91.52,91.6,39100.0,78.0802,78.2166,78.0205,78.0887,39100.0
2012-12-31 15:05:00,91.6,91.67,91.56,91.58,11800.0,78.0887,78.1484,78.0546,78.0717,11800.0
2012-12-31 15:10:00,91.57,91.57,91.43,91.47,15900.0,78.0631,78.0631,77.9438,77.9779,15900.0
2012-12-31 15:15:00,91.48,91.54,91.4,91.48,13500.0,77.9864,78.0376,77.9182,77.9864,13500.0
2012-12-31 15:20:00,91.47,91.53,91.47,91.5,7500.0,77.9779,78.029,77.9779,78.0035,7500.0
2012-12-31 15:25:00,91.5,91.56,91.26,91.36,13500.0,78.0035,78.0546,77.7989,77.8841,13500.0
2012-12-31 15:30:00,91.35,91.48,91.35,91.46,18200.0,77.8756,77.9864,77.8756,77.9694,18200.0
2012-12-31 15:35:00,91.46,91.54,91.43,91.44,15000.0,77.9694,78.0376,77.9438,77.9523,15000.0
2012-12-31 15:40:00,91.45,91.46,91.3,91.35,30700.0,77.9608,77.9694,77.833,77.8756,30700.0
2012-12-31 15:45:00,91.36,91.6,91.35,91.58,43000.0,77.8841,78.0887,77.8756,78.0717,43000.0
2012-12-31 15:50:00,91.58,91.8,91.53,91.62,34500.0,78.0717,78.2592,78.029,78.1058,34500.0
2012-12-31 15:55:00,91.61,91.75,91.52,91.73,106000.0,78.0972,78.2166,78.0205,78.1995,106000.0
2013-01-02 09:30:00,93.46,93.62,93.37,93.56,8500.0,79.6743,79.8107,79.5976,79.7596,8500.0
2013-01-02 09:35:00,93.57,94.21,93.57,94.06,117300.0,79.7681,80.3137,79.7681,80.1858,117300.0
2013-01-02 09:40:00,94.07,94.15,94.0,94.15,56100.0,80.1944,80.2626,80.1347,80.2626,56100.0
2013-01-02 09:45:00,94.15,94.48,94.09,94.48,38100.0,80.2626,80.5439,80.2114,80.5439,38100.0
2013-01-02 09:50:00,94.48,95.19,94.47,95.12,95300.0,80.5439,81.1492,80.5354,81.0895,95300.0
2013-01-02 09:55:00,95.11,95.12,94.65,94.72,52700.0,81.081,81.0895,80.6888,80.7485,52700.0
2013-01-02 10:00:00,94.7,94.94,94.5,94.89,42500.0,80.7314,80.936,80.5609,80.8934,42500.0
2013-01-02 10:05:00,94.92,94.93,94.76,94.86,38000.0,80.919,80.9275,80.7826,80.8678,38000.0
2013-01-02 10:10:00,94.88,94.94,94.82,94.84,24600.0,80.8849,80.936,80.8337,80.8508,24600.0
2013-01-02 10:15:00,94.85,94.94,94.69,94.69,20300.0,80.8593,80.936,80.7229,80.7229,20300.0
2013-01-02 10:20:00,94.69,94.81,94.55,94.55,23700.0,80.7229,80.8252,80.6036,80.6036,23700.0
2013-01-02 10:25:00,94.52,94.6,94.5,94.5,37100.0,80.578,80.6462,80.5609,80.5609,37100.0
2013-01-02 10:30:00,94.53,94.53,94.37,94.41,23200.0,80.5865,80.5865,80.4501,80.4842,23200.0
2013-01-02 10:35:00,94.44,94.48,94.32,94.33,25600.0,80.5098,80.5439,80.4075,80.416,25600.0
2013-01-02 10:40:00,94.38,94.41,94.31,94.4,23600.0,80.4586,80.4842,80.399,80.4757,23600.0
2013-01-02 10:45:00,94.42,94.45,94.3,94.3,15200.0,80.4927,80.5183,80.3904,80.3904,15200.0
2013-01-02 10:50:00,94.3,94.38,94.17,94.21,37100.0,80.3904,80.4586,80.2796,80.3137,37100.0
2013-01-02 10:55:00,94.21,94.27,94.17,94.2,11200.0,80.3137,80.3649,80.2796,80.3052,11200.0
2013-01-02 11:00:00,94.2,94.38,94.19,94.3,21300.0,80.3052,80.4586,80.2967,80.3904,21300.0
2013-01-02 11:05:00,94.27,94.31,94.23,94.3,13600.0,80.3649,80.399,80.3308,80.3904,13600.0
2013-01-02 11:10:00,94.31,94.36,94.27,94.28,11000.0,80.399,80.4416,80.3649,80.3734,11000.0
2013-01-02 11:15:00,94.28,94.28,94.03,94.1,24700.0,80.3734,80.3734,80.1603,80.2199,24700.0
2013-01-02 11:20:00,94.1,94.1,93.84,93.94,49000.0,80.2199,80.2199,79.9983,80.0835,49000.0
2013-01-02 11:25:00,93.93,93.94,93.8,93.82,10000.0,80.075,80.0835,79.9642,79.9812,10000.0
2013-01-02 11:30:00,93.83,93.85,93.77,93.8,14100.0,79.9898,80.0068,79.9386,79.9642,14100.0
2013-01-02 11:35:00,93.81,93.83,93.63,93.63,17500.0,79.9727,79.9898,79.8193,79.8193,17500.0
2013-01-02 11:40:00,93.65,93.8,93.63,93.8,5600.0,79.8363,79.9642,79.8193,79.9642,5600.0
2013-01-02 11:45:00,93.81,93.83,93.78,93.78,15500.0,79.9727,79.9898,79.9471,79.9471,15500.0
2013-01-02 11:50:00,93.79,93.84,93.78,93.82,10700.0,79.9557,79.9983,79.9471,79.9812,10700.0
2013-01-02 11:55:00,93.81,93.81,93.65,93.66,15700.0,79.9727,79.9727,79.8363,79.8448,15700.0
2013-01-02 12:00:00,93.68,93.74,93.61,93.63,9200.0,79.8619,79.913,79.8022,79.8193,9200.0
2013-01-02 12:05:00,93.61,93.71,93.6,93.69,12900.0,79.8022,79.8875,79.7937,79.8704,12900.0
2013-01-02 12:10:00,93.72,93.8,93.69,93.74,11400.0,79.896,79.9642,79.8704,79.913,11400.0
2013-01-02 12:15:00,93.75,93.75,93.66,93.72,5300.0,79.9216,79.9216,79.8448,79.896,5300.0
2013-01-02 12:20:00,93.7,93.7,93.56,93.58,6100.0,79.8789,79.8789,79.7596,79.7766,6100.0
2013-01-02 12:25:00,93.56,93.63,93.56,93.61,8400.0,79.7596,79.8193,79.7596,79.8022,8400.0
2013-01-02 12:30:00,93.64,93.68,93.63,93.64,6300.0,79.8278,79.8619,79.8193,79.8278,6300.0
2013-01-02 12:35:00,93.63,93.73,93.58,93.72,9300.0,79.8193,79.9045,79.7766,79.896,9300.0
2013-01-02 12:40:00,93.7,93.7,93.54,93.55,11300.0,79.8789,79.8789,79.7425,79.7511,11300.0
2013-01-02 12:45:00,93.53,93.55,93.45,93.48,5600.0,79.734,79.7511,79.6658,79.6914,5600.0
2013-01-02 12:50:00,93.51,93.56,93.48,93.48,7200.0,79.717,79.7596,79.6914,79.6914,7200.0
2013-01-02 12:55:00,93.47,93.49,93.44,93.48,7500.0,79.6829,79.6999,79.6573,79.6914,7500.0
2013-01-02 13:00:00,93.47,93.56,93.47,93.48,6300.0,79.6829,79.7596,79.6829,79.6914,6300.0
2013-01-02 13:05:00,93.48,93.55,93.48,93.52,7300.0,79.6914,79.7511,79.6914,79.7255,7300.0
2013-01-02 13:10:00,93.52,93.52,93.49,93.49,4400.0,79.7255,79.7255,79.6999,79.6999,4400.0
2013-01-02 13:15:00,93.48,93.53,93.47,93.49,9000.0,79.6914,79.734,79.6829,79.6999,9000.0
2013-01-02 13:20:00,93.48,93.5,93.43,93.47,13800.0,79.6914,79.7084,79.6488,79.6829,13800.0
2013-01-02 13:25:00,93.47,93.54,93.47,93.5,8200.0,79.6829,79.7425,79.6829,79.7084,8200.0
2013-01-02 13:30:00,93.51,93.55,93.48,93.5,12900.0,79.717,79.7511,79.6914,79.7084,12900.0
2013-01-02 13:35:00,93.5,93.55,93.49,93.52,9800.0,79.7084,79.7511,79.6999,79.7255,9800.0
2013-01-02 13:40:00,93.52,93.57,93.52,93.55,8100.0,79.7255,79.7681,79.7255,79.7511,8100.0
2013-01-02 13:45:00,93.53,93.62,93.52,93.62,11400.0,79.734,79.8107,79.7255,79.8107,11400.0
2013-01-02 13:50:00,93.62,93.7,93.61,93.68,22100.0,79.8107,79.8789,79.8022,79.8619,22100.0
2013-01-02 13:55:00,93.67,93.74,93.64,93.66,11500.0,79.8534,79.913,79.8278,79.8448,11500.0
2013-01-02 14:00:00,93.65,93.66,93.6,93.61,19600.0,79.8363,79.8448,79.7937,79.8022,19600.0
2013-01-02 14:05:00,93.61,93.61,93.55,93.6,16500.0,79.8022,79.8022,79.7511,79.7937,16500.0
2013-01-02 14:10:00,93.62,93.74,93.59,93.63,12100.0,79.8107,79.913,79.7852,79.8193,12100.0
2013-01-02 14:15:00,93.62,93.7,93.58,93.67,10500.0,79.8107,79.8789,79.7766,79.8534,10500.0
2013-01-02 14:20:00,93.69,93.77,93.69,93.71,9500.0,79.8704,79.9386,79.8704,79.8875,9500.0
2013-01-02 14:25:00,93.69,93.72,93.68,93.7,6500.0,79.8704,79.896,79.8619,79.8789,6500.0
2013-01-02 14:30:00,93.72,93.75,93.64,93.65,12500.0,79.896,79.9216,79.8278,79.8363,12500.0
2013-01-02 14:35:00,93.64,93.66,93.55,93.55,11400.0,79.8278,79.8448,79.7511,79.7511,11400.0
2013-01-02 14:40:00,93.55,93.59,93.52,93.57,16100.0,79.7511,79.7852,79.7255,79.7681,16100.0
2013-01-02 14:45:00,93.58,93.62,93.55,93.58,15000.0,79.7766,79.8107,79.7511,79.7766,15000.0
2013-01-02 14:50:00,93.63,93.73,93.63,93.64,20500.0,79.8193,79.9045,79.8193,79.8278,20500.0
2013-01-02 14:55:00,93.64,93.64,93.59,93.64,21600.0,79.8278,79.8278,79.7852,79.8278,21600.0
2013-01-02 15:00:00,93.64,93.72,93.64,93.67,17900.0,79.8278,79.896,79.8278,79.8534,17900.0
2013-01-02 15:05:00,93.69,93.79,93.69,93.76,13900.0,79.8704,79.9557,79.8704,79.9301,13900.0
2013-01-02 15:10:00,93.76,93.79,93.72,93.73,12500.0,79.9301,79.9557,79.896,79.9045,12500.0
2013-01-02 15:15:00,93.73,93.8,93.72,93.79,15900.0,79.9045,79.9642,79.896,79.9557,15900.0
2013-01-02 15:20:00,93.8,93.91,93.77,93.8,29200.0,79.9642,80.058,79.9386,79.9642,29200.0
2013-01-02 15:25:00,93.79,93.9,93.75,93.82,27100.0,79.9557,80.0494,79.9216,79.9812,27100.0
2013-01-02 15:30:00,93.81,93.88,93.79,93.85,32800.0,79.9727,80.0324,79.9557,80.0068,32800.0
2013-01-02 15:35:00,93.86,93.94,93.85,93.93,33200.0,80.0153,80.0835,80.0068,80.075,33200.0
2013-01-02 15:40:00,93.94,93.95,93.86,93.89,41600.0,80.0835,80.0921,80.0153,80.0409,41600.0
2013-01-02 15:45:00,93.9,93.95,93.87,93.88,44900.0,80.0494,80.0921,80.0239,80.0324,44900.0
2013-01-02 15:50:00,93.88,94.09,93.87,94.09,95100.0,80.0324,80.2114,80.0239,80.2114,95100.0
2013-01-02 15:55:00,94.09,94.25,94.09,94.25,141800.0,80.2114,80.3478,80.2114,80.3478,141800.0
2013-01-03 09:30:00,94.12,94.32,94.12,94.31,42200.0,80.237,80.4075,80.237,80.399,42200.0
2013-01-03 09:35:00,94.29,94.36,94.2,94.34,24800.0,80.3819,80.4416,80.3052,80.4245,24800.0
2013-01-03 09:40:00,94.32,94.37,94.15,94.37,23600.0,80.4075,80.4501,80.2626,80.4501,23600.0
2013-01-03 09:45:00,94.36,94.64,94.32,94.61,38100.0,80.4416,80.6803,80.4075,80.6547,38100.0
2013-01-03 09:50:00,94.62,94.71,94.58,94.65,17700.0,80.6632,80.74,80.6291,80.6888,17700.0
2013-01-03 09:55:00,94.62,94.71,94.53,94.67,19600.0,80.6632,80.74,80.5865,80.7059,19600.0
2013-01-03 10:00:00,94.66,94.89,94.65,94.84,40400.0,80.6973,80.8934,80.6888,80.8508,40400.0
2013-01-03 10:05:00,94.81,94.95,94.81,94.88,20500.0,80.8252,80.9446,80.8252,80.8849,20500.0
2013-01-03 10:10:00,94.83,94.9,94.8,94.8,17600.0,80.8423,80.9019,80.8167,80.8167,17600.0
2013-01-03 10:15:00,94.78,94.82,94.73,94.74,16600.0,80.7996,80.8337,80.757,80.7655,16600.0
2013-01-03 10:20:00,94.75,94.77,94.66,94.72,13600.0,80.7741,80.7911,80.6973,80.7485,13600.0
2013-01-03 10:25:00,94.72,94.74,94.66,94.72,13200.0,80.7485,80.7655,80.6973,80.7485,13200.0
2013-01-03 10:30:00,94.72,94.83,94.71,94.77,13500.0,80.7485,80.8423,80.74,80.7911,13500.0
2013-01-03 10:35:00,94.77,94.78,94.69,94.73,17800.0,80.7911,80.7996,80.7229,80.757,17800.0
2013-01-03 10:40:00,94.72,94.81,94.72,94.8,12000.0,80.7485,80.8252,80.7485,80.8167,12000.0
2013-01-03 10:45:00,94.81,94.91,94.81,94.87,20500.0,80.8252,80.9105,80.8252,80.8764,20500.0
2013-01-03 10:50:00,94.87,95.0,94.86,94.98,15400.0,80.8764,80.9872,80.8678,80.9701,15400.0
2013-01-03 10:55:00,94.98,95.12,94.94,95.07,55200.0,80.9701,81.0895,80.936,81.0469,55200.0
2013-01-03 11:00:00,95.08,95.1,95.0,95.02,47900.0,81.0554,81.0724,80.9872,81.0042,47900.0
2013-01-03 11:05:00,95.03,95.05,94.96,95.04,28300.0,81.0128,81.0298,80.9531,81.0213,28300.0
2013-01-03 11:10:00,95.03,95.16,95.02,95.13,18200.0,81.0128,81.1236,81.0042,81.098,18200.0
2013-01-03 11:15:00,95.14,95.15,94.96,94.98,33700.0,81.1065,81.1151,80.9531,80.9701,33700.0
2013-01-03 11:20:00,94.97,95.03,94.92,95.0,44700.0,80.9616,81.0128,80.919,80.9872,44700.0
2013-01-03 11:25:00,95.0,95.08,94.96,95.06,50000.0,80.9872,81.0554,80.9531,81.0383,50000.0
2013-01-03 11:30:00,95.05,95.14,95.05,95.07,24500.0,81.0298,81.1065,81.0298,81.0469,24500.0
2013-01-03 11:35:00,95.1,95.1,94.98,95.0,24700.0,81.0724,81.0724,80.9701,80.9872,24700.0
2013-01-03 11:40:00,95.0,95.03,94.97,94.98,26500.0,80.9872,81.0128,80.9616,80.9701,26500.0
2013-01-03 11:45:00,94.98,95.02,94.98,95.02,20500.0,80.9701,81.0042,80.9701,81.0042,20500.0
2013-01-03 11:50:00,95.02,95.03,95.0,95.02,14600.0,81.0042,81.0128,80.9872,81.0042,14600.0
2013-01-03 11:55:00,95.02,95.07,94.99,95.03,16900.0,81.0042,81.0469,80.9787,81.0128,16900.0
2013-01-03 12:00:00,95.03,95.07,95.0,95.03,14500.0,81.0128,81.0469,80.9872,81.0128,14500.0
2013-01-03 12:05:00,95.03,95.08,95.01,95.08,11000.0,81.0128,81.0554,80.9957,81.0554,11000.0
2013-01-03 12:10:00,95.07,95.08,95.02,95.06,12900.0,81.0469,81.0554,81.0042,81.0383,12900.0
2013-01-03 12:15:00,95.06,95.08,95.02,95.02,11900.0,81.0383,81.0554,81.0042,81.0042,11900.0
2013-01-03 12:20:00,95.02,95.09,95.0,95.07,43900.0,81.0042,81.0639,80.9872,81.0469,43900.0
2013-01-03 12:25:00,95.08,95.11,95.07,95.1,9500.0,81.0554,81.081,81.0469,81.0724,9500.0
2013-01-03 12:30:00,95.11,95.12,94.98,94.99,10100.0,81.081,81.0895,80.9701,80.9787,10100.0
2013-01-03 12:35:00,94.98,95.01,94.94,95.01,14500.0,80.9701,80.9957,80.936,80.9957,14500.0
2013-01-03 12:40:00,95.01,95.01,94.93,95.0,16000.0,80.9957,80.9957,80.9275,80.9872,16000.0
2013-01-03 12:45:00,94.99,95.04,94.97,95.04,12600.0,80.9787,81.0213,80.9616,81.0213,12600.0
2013-01-03 12:50:00,95.05,95.07,95.0,95.02,21400.0,81.0298,81.0469,80.9872,81.0042,21400.0
2013-01-03 12:55:00,95.03,95.06,95.0,95.04,12100.0,81.0128,81.0383,80.9872,81.0213,12100.0
2013-01-03 13:00:00,95.04,95.16,95.04,95.12,12100.0,81.0213,81.1236,81.0213,81.0895,12100.0
2013-01-03 13:05:00,95.15,95.15,95.08,95.09,23000.0,81.1151,81.1151,81.0554,81.0639,23000.0
2013-01-03 13:10:00,95.11,95.11,95.02,95.07,16000.0,81.081,81.081,81.0042,81.0469,16000.0
2013-01-03 13:15:00,95.05,95.11,95.05,95.08,18000.0,81.0298,81.081,81.0298,81.0554,18000.0
2013-01-03 13:20:00,95.07,95.09,95.02,95.04,7900.0,81.0469,81.0639,81.0042,81.0213,7900.0
2013-01-03 13:25:00,95.01,95.09,95.0,95.04,25400.0,80.9957,81.0639,80.9872,81.0213,25400.0
2013-01-03 13:30:00,95.03,95.17,95.01,95.11,9000.0,81.0128,81.1321,80.9957,81.081,9000.0
2013-01-03 13:35:00,95.11,95.15,95.08,95.13,5400.0,81.081,81.1151,81.0554,81.098,5400.0
2013-01-03 13:40:00,95.1,95.11,95.05,95.06,3400.0,81.0724,81.081,81.0298,81.0383,3400.0
2013-01-03 13:45:00,95.05,95.07,95.02,95.03,7500.0,81.0298,81.0469,81.0042,81.0128,7500.0
2013-01-03 13:50:00,95.02,95.1,95.01,95.06,6800.0,81.0042,81.0724,80.9957,81.0383,6800.0
2013-01-03 13:55:00,95.05,95.06,95.02,95.03,10100.0,81.0298,81.0383,81.0042,81.0128,10100.0
2013-01-03 14:00:00,95.03,95.03,94.79,94.9,21600.0,81.0128,81.0128,80.8082,80.9019,21600.0
2013-01-03 14:05:00,94.89,94.9,94.64,94.71,12100.0,80.8934,80.9019,80.6803,80.74,12100.0
2013-01-03 14:10:00,94.7,94.75,94.61,94.73,11400.0,80.7314,80.7741,80.6547,80.757,11400.0
2013-01-03 14:15:00,94.76,94.76,94.69,94.69,17000.0,80.7826,80.7826,80.7229,80.7229,17000.0
2013-01-03 14:20:00,94.69,94.75,94.66,94.69,10000.0,80.7229,80.7741,80.6973,80.7229,10000.0
2013-01-03 14:25:00,94.67,94.73,94.61,94.7,12200.0,80.7059,80.757,80.6547,80.7314,12200.0
2013-01-03 14:30:00,94.72,94.73,94.55,94.58,33500.0,80.7485,80.757,80.6036,80.6291,33500.0
2013-01-03 14:35:00,94.59,94.6,94.44,94.49,15100.0,80.6377,80.6462,80.5098,80.5524,15100.0
2013-01-03 14:40:00,94.48,94.56,94.46,94.55,12900.0,80.5439,80.6121,80.5268,80.6036,12900.0
2013-01-03 14:45:00,94.54,94.57,94.48,94.51,8100.0,80.595,80.6206,80.5439,80.5695,8100.0
2013-01-03 14:50:00,94.52,94.55,94.47,94.54,15000.0,80.578,80.6036,80.5354,80.595,15000.0
2013-01-03 14:55:00,94.52,94.61,94.52,94.54,17500.0,80.578,80.6547,80.578,80.595,17500.0
2013-01-03 15:00:00,94.53,94.58,94.43,94.53,11600.0,80.5865,80.6291,80.5013,80.5865,11600.0
2013-01-03 15:05:00,94.53,94.56,94.5,94.51,12700.0,80.5865,80.6121,80.5609,80.5695,12700.0
2013-01-03 15:10:00,94.48,94.57,94.48,94.5,20000.0,80.5439,80.6206,80.5439,80.5609,20000.0
2013-01-03 15:15:00,94.51,94.56,94.46,94.47,21700.0,80.5695,80.6121,80.5268,80.5354,21700.0
2013-01-03 15:20:00,94.46,94.56,94.4,94.5,20400.0,80.5268,80.6121,80.4757,80.5609,20400.0
2013-01-03 15:25:00,94.49,94.59,94.49,94.53,19300.0,80.5524,80.6377,80.5524,80.5865,19300.0
2013-01-03 15:30:00,94.56,94.56,94.42,94.45,14800.0,80.6121,80.6121,80.4927,80.5183,14800.0
2013-01-03 15:35:00,94.44,94.46,94.38,94.4,22400.0,80.5098,80.5268,80.4586,80.4757,22400.0
2013-01-03 15:40:00,94.41,94.53,94.41,94.51,25100.0,80.4842,80.5865,80.4842,80.5695,25100.0
2013-01-03 15:45:00,94.51,94.63,94.5,94.57,24800.0,80.5695,80.6718,80.5609,80.6206,24800.0
2013-01-03 15:50:00,94.57,94.57,94.33,94.35,33300.0,80.6206,80.6206,80.416,80.4331,33300.0
2013-01-03 15:55:00,94.34,94.6,94.34,94.58,64900.0,80.4245,80.6462,80.4245,80.6291,64900.0
2013-01-04 09:30:00,94.8,94.88,94.63,94.75,15300.0,80.8167,80.8849,80.6718,80.7741,15300.0
2013-01-04 09:35:00,94.71,94.73,94.51,94.53,20800.0,80.74,80.757,80.5695,80.5865,20800.0
2013-01-04 09:40:00,94.6,94.62,94.49,94.58,31400.0,80.6462,80.6632,80.5524,80.6291,31400.0
2013-01-04 09:45:00,94.59,94.61,94.51,94.59,48700.0,80.6377,80.6547,80.5695,80.6377,48700.0
2013-01-04 09:50:00,94.59,94.65,94.43,94.65,25700.0,80.6377,80.6888,80.5013,80.6888,25700.0
2013-01-04 09:55:00,94.63,94.74,94.6,94.7,23600.0,80.6718,80.7655,80.6462,80.7314,23600.0
2013-01-04 10:00:00,94.72,94.76,94.37,94.59,45400.0,80.7485,80.7826,80.4501,80.6377,45400.0
2013-01-04 10:05:00,94.61,94.7,94.6,94.6,20100.0,80.6547,80.7314,80.6462,80.6462,20100.0
2013-01-04 10:10:00,94.65,94.82,94.64,94.8,28800.0,80.6888,80.8337,80.6803,80.8167,28800.0
2013-01-04 10:15:00,94.78,94.79,94.58,94.76,16900.0,80.7996,80.8082,80.6291,80.7826,16900.0
2013-01-04 10:20:00,94.77,94.99,94.76,94.93,37600.0,80.7911,80.9787,80.7826,80.9275,37600.0
2013-01-04 10:25:00,94.93,95.0,94.9,94.96,13400.0,80.9275,80.9872,80.9019,80.9531,13400.0
2013-01-04 10:30:00,94.96,95.0,94.92,94.99,32600.0,80.9531,80.9872,80.919,80.9787,32600.0
2013-01-04 10:35:00,94.98,95.0,94.7,94.82,35300.0,80.9701,80.9872,80.7314,80.8337,35300.0
2013-01-04 10:40:00,94.82,94.86,94.65,94.68,14800.0,80.8337,80.8678,80.6888,80.7144,14800.0
2013-01-04 10:45:00,94.65,94.83,94.63,94.83,5800.0,80.6888,80.8423,80.6718,80.8423,5800.0
2013-01-04 10:50:00,94.83,94.89,94.75,94.85,9200.0,80.8423,80.8934,80.7741,80.8593,9200.0
2013-01-04 10:55:00,94.86,94.92,94.77,94.77,9500.0,80.8678,80.919,80.7911,80.7911,9500.0
2013-01-04 11:00:00,94.77,94.98,94.72,94.9,11100.0,80.7911,80.9701,80.7485,80.9019,11100.0
2013-01-04 11:05:00,94.88,94.92,94.88,94.91,9400.0,80.8849,80.919,80.8849,80.9105,9400.0
2013-01-04 11:10:00,94.91,94.99,94.91,94.96,11700.0,80.9105,80.9787,80.9105,80.9531,11700.0
2013-01-04 11:15:00,94.94,95.0,94.92,95.0,19800.0,80.936,80.9872,80.919,80.9872,19800.0
2013-01-04 11:20:00,95.0,95.0,94.93,94.96,8300.0,80.9872,80.9872,80.9275,80.9531,8300.0
2013-01-04 11:25:00,94.98,95.02,94.97,95.02,18500.0,80.9701,81.0042,80.9616,81.0042,18500.0
2013-01-04 11:30:00,95.0,95.0,94.88,94.93,24900.0,80.9872,80.9872,80.8849,80.9275,24900.0
2013-01-04 11:35:00,94.93,94.97,94.86,94.89,25200.0,80.9275,80.9616,80.8678,80.8934,25200.0
2013-01-04 11:40:00,94.89,94.92,94.84,94.92,18400.0,80.8934,80.919,80.8508,80.919,18400.0
2013-01-04 11:45:00,94.92,95.04,94.92,95.04,13100.0,80.919,81.0213,80.919,81.0213,13100.0
2013-01-04 11:50:00,95.04,95.05,95.0,95.01,8300.0,81.0213,81.0298,80.9872,80.9957,8300.0
2013-01-04 11:55:00,95.04,95.05,94.95,94.98,16300.0,81.0213,81.0298,80.9446,80.9701,16300.0
2013-01-04 12:00:00,94.97,95.02,94.94,94.95,9800.0,80.9616,81.0042,80.936,80.9446,9800.0
2013-01-04 12:05:00,94.95,94.99,94.89,94.9,8500.0,80.9446,80.9787,80.8934,80.9019,8500.0
2013-01-04 12:10:00,94.89,94.89,94.83,94.84,5000.0,80.8934,80.8934,80.8423,80.8508,5000.0
2013-01-04 12:15:00,94.83,94.86,94.77,94.82,23500.0,80.8423,80.8678,80.7911,80.8337,23500.0
2013-01-04 12:20:00,94.82,94.86,94.8,94.86,9800.0,80.8337,80.8678,80.8167,80.8678,9800.0
2013-01-04 12:25:00,94.87,94.93,94.85,94.93,3400.0,80.8764,80.9275,80.8593,80.9275,3400.0
2013-01-04 12:30:00,94.93,94.93,94.83,94.9,6600.0,80.9275,80.9275,80.8423,80.9019,6600.0
2013-01-04 12:35:00,94.9,94.94,94.89,94.93,7100.0,80.9019,80.936,80.8934,80.9275,7100.0
2013-01-04 12:40:00,94.93,94.96,94.93,94.96,4100.0,80.9275,80.9531,80.9275,80.9531,4100.0
2013-01-04 12:45:00,94.96,94.99,94.92,94.99,5600.0,80.9531,80.9787,80.919,80.9787,5600.0
2013-01-04 12:50:00,94.99,94.99,94.88,94.94,5200.0,80.9787,80.9787,80.8849,80.936,5200.0
2013-01-04 12:55:00,94.94,94.98,94.93,94.95,5400.0,80.936,80.9701,80.9275,80.9446,5400.0
2013-01-04 13:00:00,94.96,94.98,94.85,94.9,25700.0,80.9531,80.9701,80.8593,80.9019,25700.0
2013-01-04 13:05:00,94.9,94.9,94.77,94.78,20900.0,80.9019,80.9019,80.7911,80.7996,20900.0
2013-01-04 13:10:00,94.8,94.86,94.76,94.84,8500.0,80.8167,80.8678,80.7826,80.8508,8500.0
2013-01-04 13:15:00,94.87,94.93,94.86,94.92,9400.0,80.8764,80.9275,80.8678,80.919,9400.0
2013-01-04 13:20:00,94.93,95.0,94.9,94.9,16300.0,80.9275,80.9872,80.9019,80.9019,16300.0
2013-01-04 13:25:00,94.9,94.92,94.87,94.91,14400.0,80.9019,80.919,80.8764,80.9105,14400.0
2013-01-04 13:30:00,94.88,94.91,94.88,94.9,7400.0,80.8849,80.9105,80.8849,80.9019,7400.0
2013-01-04 13:35:00,94.91,94.91,94.84,94.87,10500.0,80.9105,80.9105,80.8508,80.8764,10500.0
2013-01-04 13:40:00,94.88,94.89,94.83,94.89,9800.0,80.8849,80.8934,80.8423,80.8934,9800.0
2013-01-04 13:45:00,94.89,94.92,94.88,94.9,29100.0,80.8934,80.919,80.8849,80.9019,29100.0
2013-01-04 13:50:00,94.9,94.9,94.8,94.83,28100.0,80.9019,80.9019,80.8167,80.8423,28100.0
2013-01-04 13:55:00,94.83,94.92,94.82,94.92,15300.0,80.8423,80.919,80.8337,80.919,15300.0
2013-01-04 14:00:00,94.91,94.93,94.87,94.92,17400.0,80.9105,80.9275,80.8764,80.919,17400.0
2013-01-04 14:05:00,94.89,94.91,94.84,94.88,17900.0,80.8934,80.9105,80.8508,80.8849,17900.0
2013-01-04 14:10:00,94.87,94.89,94.76,94.82,20000.0,80.8764,80.8934,80.7826,80.8337,20000.0
2013-01-04 14:15:00,94.83,94.88,94.8,94.88,16000.0,80.8423,80.8849,80.8167,80.8849,16000.0
2013-01-04 14:20:00,94.88,94.9,94.82,94.84,6500.0,80.8849,80.9019,80.8337,80.8508,6500.0
2013-01-04 14:25:00,94.84,94.87,94.83,94.84,11500.0,80.8508,80.8764,80.8423,80.8508,11500.0
2013-01-04 14:30:00,94.84,94.87,94.82,94.84,10800.0,80.8508,80.8764,80.8337,80.8508,10800.0
2013-01-04 14:35:00,94.84,94.89,94.81,94.87,15900.0,80.8508,80.8934,80.8252,80.8764,15900.0
2013-01-04 14:40:00,94.88,94.89,94.83,94.88,9000.0,80.8849,80.8934,80.8423,80.8849,9000.0
2013-01-04 14:45:00,94.88,94.9,94.85,94.85,13000.0,80.8849,80.9019,80.8593,80.8593,13000.0
2013-01-04 14:50:00,94.83,94.88,94.83,94.87,5100.0,80.8423,80.8849,80.8423,80.8764,5100.0
2013-01-04 14:55:00,94.88,94.9,94.83,94.84,24600.0,80.8849,80.9019,80.8423,80.8508,24600.0
2013-01-04 15:00:00,94.84,94.92,94.82,94.9,21000.0,80.8508,80.919,80.8337,80.9019,21000.0
2013-01-04 15:05:00,94.91,94.91,94.8,94.81,36800.0,80.9105,80.9105,80.8167,80.8252,36800.0
2013-01-04 15:10:00,94.81,94.9,94.8,94.9,38800.0,80.8252,80.9019,80.8167,80.9019,38800.0
2013-01-04 15:15:00,94.9,94.93,94.88,94.89,10700.0,80.9019,80.9275,80.8849,80.8934,10700.0
2013-01-04 15:20:00,94.89,94.99,94.85,94.95,13200.0,80.8934,80.9787,80.8593,80.9446,13200.0
2013-01-04 15:25:00,94.98,95.05,94.96,95.01,23400.0,80.9701,81.0298,80.9531,80.9957,23400.0
2013-01-04 15:30:00,94.99,95.02,94.96,95.0,16400.0,80.9787,81.0042,80.9531,80.9872,16400.0
2013-01-04 15:35:00,95.01,95.01,94.96,95.0,21100.0,80.9957,80.9957,80.9531,80.9872,21100.0
2013-01-04 15:40:00,95.01,95.04,94.97,95.03,18000.0,80.9957,81.0213,80.9616,81.0128,18000.0
2013-01-04 15:45:00,95.03,95.04,94.92,94.96,18400.0,81.0128,81.0213,80.919,80.9531,18400.0
2013-01-04 15:50:00,94.97,95.01,94.96,94.99,24400.0,80.9616,80.9957,80.9531,80.9787,24400.0
2013-01-04 15:55:00,94.97,95.02,94.84,94.91,68900.0,80.9616,81.0042,80.8508,80.9105,68900.0
2013-01-07 09:30:00,94.41,94.5,94.28,94.4,31600.0,80.4842,80.5609,80.3734,80.4757,31600.0
2013-01-07 09:35:00,94.32,94.36,94.25,94.33,17000.0,80.4075,80.4416,80.3478,80.416,17000.0
2013-01-07 09:40:00,94.34,94.57,94.33,94.41,22600.0,80.4245,80.6206,80.416,80.4842,22600.0
2013-01-07 09:45:00,94.4,94.43,94.34,94.34,6200.0,80.4757,80.5013,80.4245,80.4245,6200.0
2013-01-07 09:50:00,94.33,94.34,94.27,94.33,5000.0,80.416,80.4245,80.3649,80.416,5000.0
2013-01-07 09:55:00,94.31,94.53,94.29,94.5,6400.0,80.399,80.5865,80.3819,80.5609,6400.0
2013-01-07 10:00:00,94.51,94.66,94.51,94.66,16500.0,80.5695,80.6973,80.5695,80.6973,16500.0
2013-01-07 10:05:00,94.69,94.7,94.59,94.68,9000.0,80.7229,80.7314,80.6377,80.7144,9000.0
2013-01-07 10:10:00,94.72,94.75,94.61,94.66,15900.0,80.7485,80.7741,80.6547,80.6973,15900.0
2013-01-07 10:15:00,94.66,94.69,94.59,94.63,11700.0,80.6973,80.7229,80.6377,80.6718,11700.0
2013-01-07 10:20:00,94.66,94.67,94.54,94.57,8600.0,80.6973,80.7059,80.595,80.6206,8600.0
2013-01-07 10:25:00,94.57,94.63,94.57,94.61,5600.0,80.6206,80.6718,80.6206,80.6547,5600.0
2013-01-07 10:30:00,94.64,94.66,94.57,94.66,11100.0,80.6803,80.6973,80.6206,80.6973,11100.0
2013-01-07 10:35:00,94.64,94.68,94.62,94.65,9000.0,80.6803,80.7144,80.6632,80.6888,9000.0
2013-01-07 10:40:00,94.64,94.66,94.6,94.61,21200.0,80.6803,80.6973,80.6462,80.6547,21200.0
2013-01-07 10:45:00,94.61,94.65,94.61,94.63,10000.0,80.6547,80.6888,80.6547,80.6718,10000.0
2013-01-07 10:50:00,94.62,94.63,94.58,94.62,15700.0,80.6632,80.6718,80.6291,80.6632,15700.0
2013-01-07 10:55:00,94.61,94.61,94.51,94.52,7200.0,80.6547,80.6547,80.5695,80.578,7200.0
2013-01-07 11:00:00,94.51,94.59,94.5,94.55,6700.0,80.5695,80.6377,80.5609,80.6036,6700.0
2013-01-07 11:05:00,94.56,94.63,94.55,94.6,15200.0,80.6121,80.6718,80.6036,80.6462,15200.0
2013-01-07 11:10:00,94.59,94.59,94.52,94.52,4100.0,80.6377,80.6377,80.578,80.578,4100.0
2013-01-07 11:15:00,94.54,94.54,94.46,94.48,6000.0,80.595,80.595,80.5268,80.5439,6000.0
2013-01-07 11:20:00,94.49,94.51,94.45,94.51,4200.0,80.5524,80.5695,80.5183,80.5695,4200.0
2013-01-07 11:25:00,94.53,94.61,94.52,94.55,7300.0,80.5865,80.6547,80.578,80.6036,7300.0
2013-01-07 11:30:00,94.56,94.6,94.53,94.55,3300.0,80.6121,80.6462,80.5865,80.6036,3300.0
2013-01-07 11:35:00,94.55,94.59,94.52,94.52,4300.0,80.6036,80.6377,80.578,80.578,4300.0
2013-01-07 11:40:00,94.5,94.52,94.49,94.52,2900.0,80.5609,80.578,80.5524,80.578,2900.0
2013-01-07 11:45:00,94.51,94.51,94.4,94.4,7400.0,80.5695,80.5695,80.4757,80.4757,7400.0
2013-01-07 11:50:00,94.42,94.49,94.4,94.46,8000.0,80.4927,80.5524,80.4757,80.5268,8000.0
2013-01-07 11:55:00,94.43,94.48,94.38,94.38,7000.0,80.5013,80.5439,80.4586,80.4586,7000.0
2013-01-07 12:00:00,94.37,94.46,94.35,94.43,4000.0,80.4501,80.5268,80.4331,80.5013,4000.0
2013-01-07 12:05:00,94.43,94.43,94.34,94.35,4200.0,80.5013,80.5013,80.4245,80.4331,4200.0
2013-01-07 12:10:00,94.34,94.39,94.34,94.39,7600.0,80.4245,80.4672,80.4245,80.4672,7600.0
2013-01-07 12:15:00,94.38,94.41,94.35,94.39,5100.0,80.4586,80.4842,80.4331,80.4672,5100.0
2013-01-07 12:20:00,94.4,94.42,94.37,94.39,3200.0,80.4757,80.4927,80.4501,80.4672,3200.0
2013-01-07 12:25:00,94.4,94.42,94.3,94.37,11600.0,80.4757,80.4927,80.3904,80.4501,11600.0
2013-01-07 12:30:00,94.36,94.38,94.3,94.3,6100.0,80.4416,80.4586,80.3904,80.3904,6100.0
2013-01-07 12:35:00,94.3,94.37,94.27,94.33,11100.0,80.3904,80.4501,80.3649,80.416,11100.0
2013-01-07 12:40:00,94.33,94.33,94.28,94.31,4500.0,80.416,80.416,80.3734,80.399,4500.0
2013-01-07 12:45:00,94.3,94.32,94.26,94.31,6000.0,80.3904,80.4075,80.3563,80.399,6000.0
2013-01-07 12:50:00,94.33,94.33,94.25,94.29,8600.0,80.416,80.416,80.3478,80.3819,8600.0
2013-01-07 12:55:00,94.27,94.35,94.27,94.34,9300.0,80.3649,80.4331,80.3649,80.4245,9300.0
2013-01-07 13:00:00,94.32,94.37,94.31,94.35,4300.0,80.4075,80.4501,80.399,80.4331,4300.0
2013-01-07 13:05:00,94.37,94.38,94.37,94.37,4500.0,80.4501,80.4586,80.4501,80.4501,4500.0
2013-01-07 13:10:00,94.38,94.4,94.37,94.38,4300.0,80.4586,80.4757,80.4501,80.4586,4300.0
2013-01-07 13:15:00,94.39,94.43,94.36,94.43,4700.0,80.4672,80.5013,80.4416,80.5013,4700.0
2013-01-07 13:20:00,94.43,94.44,94.35,94.36,3300.0,80.5013,80.5098,80.4331,80.4416,3300.0
2013-01-07 13:25:00,94.38,94.4,94.36,94.39,4500.0,80.4586,80.4757,80.4416,80.4672,4500.0
2013-01-07 13:30:00,94.38,94.41,94.35,94.38,4600.0,80.4586,80.4842,80.4331,80.4586,4600.0
2013-01-07 13:35:00,94.38,94.43,94.36,94.42,10700.0,80.4586,80.5013,80.4416,80.4927,10700.0
2013-01-07 13:40:00,94.41,94.42,94.34,94.34,9800.0,80.4842,80.4927,80.4245,80.4245,9800.0
2013-01-07 13:45:00,94.35,94.41,94.35,94.39,5700.0,80.4331,80.4842,80.4331,80.4672,5700.0
2013-01-07 13:50:00,94.41,94.45,94.39,94.43,10200.0,80.4842,80.5183,80.4672,80.5013,10200.0
2013-01-07 13:55:00,94.42,94.46,94.4,94.43,10600.0,80.4927,80.5268,80.4757,80.5013,10600.0
2013-01-07 14:00:00,94.45,94.46,94.4,94.43,3700.0,80.5183,80.5268,80.4757,80.5013,3700.0
2013-01-07 14:05:00,94.41,94.5,94.4,94.45,5900.0,80.4842,80.5609,80.4757,80.5183,5900.0
2013-01-07 14:10:00,94.45,94.49,94.43,94.45,5700.0,80.5183,80.5524,80.5013,80.5183,5700.0
2013-01-07 14:15:00,94.44,94.51,94.42,94.5,11000.0,80.5098,80.5695,80.4927,80.5609,11000.0
2013-01-07 14:20:00,94.51,94.55,94.5,94.55,15700.0,80.5695,80.6036,80.5609,80.6036,15700.0
2013-01-07 14:25:00,94.55,94.62,94.51,94.59,13600.0,80.6036,80.6632,80.5695,80.6377,13600.0
2013-01-07 14:30:00,94.58,94.67,94.56,94.62,33300.0,80.6291,80.7059,80.6121,80.6632,33300.0
2013-01-07 14:35:00,94.63,94.66,94.53,94.53,42500.0,80.6718,80.6973,80.5865,80.5865,42500.0
2013-01-07 14:40:00,94.53,94.56,94.5,94.51,10000.0,80.5865,80.6121,80.5609,80.5695,10000.0
2013-01-07 14:45:00,94.51,94.53,94.46,94.46,9100.0,80.5695,80.5865,80.5268,80.5268,9100.0
2013-01-07 14:50:00,94.46,94.53,94.46,94.5,14100.0,80.5268,80.5865,80.5268,80.5609,14100.0
2013-01-07 14:55:00,94.5,94.53,94.47,94.52,9600.0,80.5609,80.5865,80.5354,80.578,9600.0
2013-01-07 15:00:00,94.51,94.53,94.48,94.51,11900.0,80.5695,80.5865,80.5439,80.5695,11900.0
2013-01-07 15:05:00,94.51,94.57,94.5,94.57,16000.0,80.5695,80.6206,80.5609,80.6206,16000.0
2013-01-07 15:10:00,94.57,94.64,94.56,94.63,40700.0,80.6206,80.6803,80.6121,80.6718,40700.0
2013-01-07 15:15:00,94.64,94.69,94.61,94.65,40200.0,80.6803,80.7229,80.6547,80.6888,40200.0
2013-01-07 15:20:00,94.65,94.67,94.63,94.66,25400.0,80.6888,80.7059,80.6718,80.6973,25400.0
2013-01-07 15:25:00,94.66,94.74,94.66,94.72,20700.0,80.6973,80.7655,80.6973,80.7485,20700.0
2013-01-07 15:30:00,94.72,94.73,94.69,94.7,18400.0,80.7485,80.757,80.7229,80.7314,18400.0
2013-01-07 15:35:00,94.7,94.72,94.64,94.68,31600.0,80.7314,80.7485,80.6803,80.7144,31600.0
2013-01-07 15:40:00,94.67,94.74,94.66,94.68,42400.0,80.7059,80.7655,80.6973,80.7144,42400.0
2013-01-07 15:45:00,94.68,94.69,94.63,94.63,66000.0,80.7144,80.7229,80.6718,80.6718,66000.0
2013-01-07 15:50:00,94.63,94.66,94.59,94.66,39800.0,80.6718,80.6973,80.6377,80.6973,39800.0
2013-01-07 15:55:00,94.65,94.75,94.65,94.72,79700.0,80.6888,80.7741,80.6888,80.7485,79700.0
2013-01-08 09:30:00,94.42,94.43,94.16,94.25,37300.0,80.4927,80.5013,80.2711,80.3478,37300.0
2013-01-08 09:35:00,94.26,95.02,94.23,94.96,43900.0,80.3563,81.0042,80.3308,80.9531,43900.0
2013-01-08 09:40:00,94.91,95.34,94.9,95.14,66800.0,80.9105,81.277,80.9019,81.1065,66800.0
2013-01-08 09:45:00,95.17,95.2,95.0,95.01,32300.0,81.1321,81.1577,80.9872,80.9957,32300.0
2013-01-08 09:50:00,95.0,95.05,94.8,95.05,19500.0,80.9872,81.0298,80.8167,81.0298,19500.0
2013-01-08 09:55:00,95.04,95.05,94.95,95.05,11000.0,81.0213,81.0298,80.9446,81.0298,11000.0
2013-01-08 10:00:00,95.03,95.16,94.95,95.14,68600.0,81.0128,81.1236,80.9446,81.1065,68600.0
2013-01-08 10:05:00,95.11,95.12,94.97,95.05,26000.0,81.081,81.0895,80.9616,81.0298,26000.0
2013-01-08 10:10:00,95.04,95.05,94.79,94.81,37200.0,81.0213,81.0298,80.8082,80.8252,37200.0
2013-01-08 10:15:00,94.75,94.84,94.63,94.71,24100.0,80.7741,80.8508,80.6718,80.74,24100.0
2013-01-08 10:20:00,94.67,94.76,94.67,94.75,13400.0,80.7059,80.7826,80.7059,80.7741,13400.0
2013-01-08 10:25:00,94.73,94.83,94.67,94.82,21500.0,80.757,80.8423,80.7059,80.8337,21500.0
2013-01-08 10:30:00,94.81,94.82,94.73,94.75,16300.0,80.8252,80.8337,80.757,80.7741,16300.0
2013-01-08 10:35:00,94.73,94.75,94.59,94.72,45100.0,80.757,80.7741,80.6377,80.7485,45100.0
2013-01-08 10:40:00,94.71,94.75,94.68,94.69,39800.0,80.74,80.7741,80.7144,80.7229,39800.0
2013-01-08 10:45:00,94.71,94.74,94.6,94.66,22000.0,80.74,80.7655,80.6462,80.6973,22000.0
2013-01-08 10:50:00,94.65,94.67,94.57,94.58,64300.0,80.6888,80.7059,80.6206,80.6291,64300.0
2013-01-08 10:55:00,94.59,94.63,94.59,94.62,3000.0,80.6377,80.6718,80.6377,80.6632,3000.0
2013-01-08 11:00:00,94.59,94.66,94.54,94.65,24000.0,80.6377,80.6973,80.595,80.6888,24000.0
2013-01-08 11:05:00,94.64,94.84,94.62,94.67,30900.0,80.6803,80.8508,80.6632,80.7059,30900.0
2013-01-08 11:10:00,94.61,94.66,94.57,94.63,22400.0,80.6547,80.6973,80.6206,80.6718,22400.0
2013-01-08 11:15:00,94.63,94.68,94.43,94.45,32100.0,80.6718,80.7144,80.5013,80.5183,32100.0
2013-01-08 11:20:00,94.48,94.67,94.48,94.64,39400.0,80.5439,80.7059,80.5439,80.6803,39400.0
2013-01-08 11:25:00,94.64,94.69,94.6,94.66,8200.0,80.6803,80.7229,80.6462,80.6973,8200.0
2013-01-08 11:30:00,94.65,94.71,94.65,94.71,12600.0,80.6888,80.74,80.6888,80.74,12600.0
2013-01-08 11:35:00,94.7,95.03,94.68,95.0,49400.0,80.7314,81.0128,80.7144,80.9872,49400.0
2013-01-08 11:40:00,95.0,95.15,94.98,95.12,41400.0,80.9872,81.1151,80.9701,81.0895,41400.0
2013-01-08 11:45:00,95.12,95.17,95.04,95.12,25600.0,81.0895,81.1321,81.0213,81.0895,25600.0
2013-01-08 11:50:00,95.09,95.09,94.93,94.94,10200.0,81.0639,81.0639,80.9275,80.936,10200.0
2013-01-08 11:55:00,94.94,95.01,94.93,95.01,8300.0,80.936,80.9957,80.9275,80.9957,8300.0
2013-01-08 12:00:00,95.02,95.13,95.01,95.07,13700.0,81.0042,81.098,80.9957,81.0469,13700.0
2013-01-08 12:05:00,95.06,95.11,95.02,95.11,17000.0,81.0383,81.081,81.0042,81.081,17000.0
2013-01-08 12:10:00,95.09,95.14,95.01,95.14,19000.0,81.0639,81.1065,80.9957,81.1065,19000.0
2013-01-08 12:15:00,95.14,95.18,95.1,95.17,11900.0,81.1065,81.1406,81.0724,81.1321,11900.0
2013-01-08 12:20:00,95.17,95.19,95.11,95.11,9400.0,81.1321,81.1492,81.081,81.081,9400.0
2013-01-08 12:25:00,95.12,95.13,95.02,95.03,3200.0,81.0895,81.098,81.0042,81.0128,3200.0
2013-01-08 12:30:00,95.03,95.08,95.01,95.06,7500.0,81.0128,81.0554,80.9957,81.0383,7500.0
2013-01-08 12:35:00,95.07,95.07,94.99,95.02,7800.0,81.0469,81.0469,80.9787,81.0042,7800.0
2013-01-08 12:40:00,95.03,95.06,94.99,95.06,13700.0,81.0128,81.0383,80.9787,81.0383,13700.0
2013-01-08 12:45:00,95.06,95.06,94.95,94.97,15700.0,81.0383,81.0383,80.9446,80.9616,15700.0
2013-01-08 12:50:00,94.95,95.06,94.94,95.03,70600.0,80.9446,81.0383,80.936,81.0128,70600.0
2013-01-08 12:55:00,95.04,95.12,95.03,95.11,33400.0,81.0213,81.0895,81.0128,81.081,33400.0
2013-01-08 13:00:00,95.12,95.16,95.09,95.14,9600.0,81.0895,81.1236,81.0639,81.1065,9600.0
2013-01-08 13:05:00,95.16,95.18,95.13,95.14,15800.0,81.1236,81.1406,81.098,81.1065,15800.0
2013-01-08 13:10:00,95.15,95.21,95.15,95.2,15800.0,81.1151,81.1662,81.1151,81.1577,15800.0
2013-01-08 13:15:00,95.19,95.23,95.17,95.22,17300.0,81.1492,81.1833,81.1321,81.1747,17300.0
2013-01-08 13:20:00,95.23,95.26,95.22,95.24,18700.0,81.1833,81.2088,81.1747,81.1918,18700.0
2013-01-08 13:25:00,95.25,95.3,95.24,95.26,15900.0,81.2003,81.2429,81.1918,81.2088,15900.0
2013-01-08 13:30:00,95.24,95.3,95.23,95.28,11100.0,81.1918,81.2429,81.1833,81.2259,11100.0
2013-01-08 13:35:00,95.26,95.28,95.25,95.26,11300.0,81.2088,81.2259,81.2003,81.2088,11300.0
2013-01-08 13:40:00,95.26,95.27,95.21,95.21,21800.0,81.2088,81.2174,81.1662,81.1662,21800.0
2013-01-08 13:45:00,95.21,95.36,95.19,95.32,34300.0,81.1662,81.2941,81.1492,81.26,34300.0
2013-01-08 13:50:00,95.33,95.37,95.31,95.36,14300.0,81.2685,81.3026,81.2515,81.2941,14300.0
2013-01-08 13:55:00,95.37,95.52,95.36,95.49,30800.0,81.3026,81.4305,81.2941,81.4049,30800.0
2013-01-08 14:00:00,95.5,95.5,95.43,95.44,14400.0,81.4134,81.4134,81.3538,81.3623,14400.0
2013-01-08 14:05:00,95.44,95.5,95.44,95.47,13900.0,81.3623,81.4134,81.3623,81.3879,13900.0
2013-01-08 14:10:00,95.48,95.51,95.46,95.46,9200.0,81.3964,81.422,81.3793,81.3793,9200.0
2013-01-08 14:15:00,95.47,95.48,95.31,95.36,33600.0,81.3879,81.3964,81.2515,81.2941,33600.0
2013-01-08 14:20:00,95.37,95.46,95.28,95.36,38100.0,81.3026,81.3793,81.2259,81.2941,38100.0
2013-01-08 14:25:00,95.35,95.38,95.33,95.37,8100.0,81.2856,81.3111,81.2685,81.3026,8100.0
2013-01-08 14:30:00,95.37,95.38,95.31,95.34,8400.0,81.3026,81.3111,81.2515,81.277,8400.0
2013-01-08 14:35:00,95.34,95.47,95.34,95.46,16500.0,81.277,81.3879,81.277,81.3793,16500.0
2013-01-08 14:40:00,95.45,95.54,95.37,95.37,19000.0,81.3708,81.4475,81.3026,81.3026,19000.0
2013-01-08 14:45:00,95.38,95.47,95.33,95.45,14900.0,81.3111,81.3879,81.2685,81.3708,14900.0
2013-01-08 14:50:00,95.44,95.51,95.37,95.5,23700.0,81.3623,81.422,81.3026,81.4134,23700.0
2013-01-08 14:55:00,95.5,95.51,95.38,95.38,16700.0,81.4134,81.422,81.3111,81.3111,16700.0
2013-01-08 15:00:00,95.37,95.42,95.35,95.38,24800.0,81.3026,81.3452,81.2856,81.3111,24800.0
2013-01-08 15:05:00,95.39,95.4,95.26,95.28,12800.0,81.3197,81.3282,81.2088,81.2259,12800.0
2013-01-08 15:10:00,95.28,95.29,95.23,95.23,17000.0,81.2259,81.2344,81.1833,81.1833,17000.0
2013-01-08 15:15:00,95.25,95.25,95.18,95.22,10700.0,81.2003,81.2003,81.1406,81.1747,10700.0
2013-01-08 15:20:00,95.22,95.32,95.2,95.24,20300.0,81.1747,81.26,81.1577,81.1918,20300.0
2013-01-08 15:25:00,95.23,95.3,95.21,95.28,19400.0,81.1833,81.2429,81.1662,81.2259,19400.0
2013-01-08 15:30:00,95.28,95.3,95.18,95.2,43300.0,81.2259,81.2429,81.1406,81.1577,43300.0
2013-01-08 15:35:00,95.2,95.2,95.04,95.06,16500.0,81.1577,81.1577,81.0213,81.0383,16500.0
2013-01-08 15:40:00,95.04,95.04,94.97,95.02,34300.0,81.0213,81.0213,80.9616,81.0042,34300.0
2013-01-08 15:45:00,95.01,95.02,94.92,94.97,39500.0,80.9957,81.0042,80.919,80.9616,39500.0
2013-01-08 15:50:00,94.97,95.29,94.97,95.18,63500.0,80.9616,81.2344,80.9616,81.1406,63500.0
2013-01-08 15:55:00,95.18,95.28,95.11,95.12,136900.0,81.1406,81.2259,81.081,81.0895,136900.0
2013-01-09 09:30:00,95.04,95.3,94.94,95.23,40400.0,81.0213,81.2429,80.936,81.1833,40400.0
2013-01-09 09:35:00,95.25,95.38,95.17,95.17,27000.0,81.2003,81.3111,81.1321,81.1321,27000.0
2013-01-09 09:40:00,95.17,95.17,94.8,94.8,28600.0,81.1321,81.1321,80.8167,80.8167,28600.0
2013-01-09 09:45:00,94.78,95.06,94.78,95.05,29000.0,80.7996,81.0383,80.7996,81.0298,29000.0
2013-01-09 09:50:00,95.07,95.23,95.04,95.21,40900.0,81.0469,81.1833,81.0213,81.1662,40900.0
2013-01-09 09:55:00,95.21,95.25,95.16,95.25,153200.0,81.1662,81.2003,81.1236,81.2003,153200.0
2013-01-09 10:00:00,95.25,95.59,95.24,95.59,34600.0,81.2003,81.4902,81.1918,81.4902,34600.0
2013-01-09 10:05:00,95.6,95.82,95.59,95.82,20100.0,81.4987,81.6862,81.4902,81.6862,20100.0
2013-01-09 10:10:00,95.78,95.98,95.75,95.88,50400.0,81.6521,81.8226,81.6266,81.7374,50400.0
2013-01-09 10:15:00,95.89,96.13,95.88,96.12,66700.0,81.7459,81.9505,81.7374,81.942,66700.0
2013-01-09 10:20:00,96.12,96.16,95.9,95.98,73600.0,81.942,81.9761,81.7544,81.8226,73600.0
2013-01-09 10:25:00,95.97,96.05,95.88,96.01,32600.0,81.8141,81.8823,81.7374,81.8482,32600.0
2013-01-09 10:30:00,96.0,96.34,95.99,96.34,56400.0,81.8397,82.1295,81.8312,82.1295,56400.0
2013-01-09 10:35:00,96.32,96.5,96.29,96.49,59000.0,82.1125,82.2659,82.0869,82.2574,59000.0
2013-01-09 10:40:00,96.49,96.5,96.39,96.42,24100.0,82.2574,82.2659,82.1722,82.1977,24100.0
2013-01-09 10:45:00,96.43,96.49,96.33,96.49,24200.0,82.2063,82.2574,82.121,82.2574,24200.0
2013-01-09 10:50:00,96.49,96.57,96.45,96.48,25300.0,82.2574,82.3256,82.2233,82.2489,25300.0
2013-01-09 10:55:00,96.5,96.59,96.43,96.47,45200.0,82.2659,82.3427,82.2063,82.2404,45200.0
2013-01-09 11:00:00,96.47,96.51,96.45,96.49,18500.0,82.2404,82.2745,82.2233,82.2574,18500.0
2013-01-09 11:05:00,96.48,96.5,96.42,96.44,31500.0,82.2489,82.2659,82.1977,82.2148,31500.0
2013-01-09 11:10:00,96.42,96.46,96.4,96.42,7000.0,82.1977,82.2318,82.1807,82.1977,7000.0
2013-01-09 11:15:00,96.42,96.53,96.4,96.5,21100.0,82.1977,82.2915,82.1807,82.2659,21100.0
2013-01-09 11:20:00,96.49,96.57,96.41,96.55,24900.0,82.2574,82.3256,82.1892,82.3086,24900.0
2013-01-09 11:25:00,96.56,96.59,96.5,96.56,17000.0,82.3171,82.3427,82.2659,82.3171,17000.0
2013-01-09 11:30:00,96.57,96.66,96.55,96.59,26900.0,82.3256,82.4023,82.3086,82.3427,26900.0
2013-01-09 11:35:00,96.59,96.67,96.56,96.67,31800.0,82.3427,82.4109,82.3171,82.4109,31800.0
2013-01-09 11:40:00,96.64,96.76,96.63,96.65,25200.0,82.3853,82.4876,82.3768,82.3938,25200.0
2013-01-09 11:45:00,96.65,96.72,96.63,96.72,14400.0,82.3938,82.4535,82.3768,82.4535,14400.0
2013-01-09 11:50:00,96.75,96.76,96.61,96.63,13800.0,82.4791,82.4876,82.3597,82.3768,13800.0
2013-01-09 11:55:00,96.62,96.75,96.61,96.75,15800.0,82.3682,82.4791,82.3597,82.4791,15800.0
2013-01-09 12:00:00,96.74,96.76,96.62,96.63,11800.0,82.4705,82.4876,82.3682,82.3768,11800.0
2013-01-09 12:05:00,96.63,96.74,96.63,96.74,21200.0,82.3768,82.4705,82.3768,82.4705,21200.0
2013-01-09 12:10:00,96.74,96.82,96.71,96.76,16100.0,82.4705,82.5387,82.445,82.4876,16100.0
2013-01-09 12:15:00,96.75,96.76,96.68,96.72,16400.0,82.4791,82.4876,82.4194,82.4535,16400.0
2013-01-09 12:20:00,96.71,96.73,96.66,96.69,6500.0,82.445,82.462,82.4023,82.4279,6500.0
2013-01-09 12:25:00,96.66,96.68,96.57,96.61,18700.0,82.4023,82.4194,82.3256,82.3597,18700.0
2013-01-09 12:30:00,96.61,96.63,96.44,96.45,30000.0,82.3597,82.3768,82.2148,82.2233,30000.0
2013-01-09 12:35:00,96.45,96.5,96.44,96.49,13900.0,82.2233,82.2659,82.2148,82.2574,13900.0
2013-01-09 12:40:00,96.49,96.53,96.4,96.4,12300.0,82.2574,82.2915,82.1807,82.1807,12300.0
2013-01-09 12:45:00,96.36,96.47,96.33,96.47,17900.0,82.1466,82.2404,82.121,82.2404,17900.0
2013-01-09 12:50:00,96.47,96.48,96.37,96.41,5800.0,82.2404,82.2489,82.1551,82.1892,5800.0
2013-01-09 12:55:00,96.4,96.47,96.4,96.47,3700.0,82.1807,82.2404,82.1807,82.2404,3700.0
2013-01-09 13:00:00,96.49,96.57,96.47,96.51,15900.0,82.2574,82.3256,82.2404,82.2745,15900.0
2013-01-09 13:05:00,96.51,96.54,96.43,96.45,9600.0,82.2745,82.3,82.2063,82.2233,9600.0
2013-01-09 13:10:00,96.45,96.49,96.43,96.47,9300.0,82.2233,82.2574,82.2063,82.2404,9300.0
2013-01-09 13:15:00,96.46,96.56,96.45,96.53,7400.0,82.2318,82.3171,82.2233,82.2915,7400.0
2013-01-09 13:20:00,96.52,96.58,96.48,96.54,22500.0,82.283,82.3341,82.2489,82.3,22500.0
2013-01-09 13:25:00,96.55,96.57,96.48,96.52,9300.0,82.3086,82.3256,82.2489,82.283,9300.0
2013-01-09 13:30:00,96.53,96.55,96.46,96.49,12900.0,82.2915,82.3086,82.2318,82.2574,12900.0
2013-01-09 13:35:00,96.45,96.54,96.43,96.54,5300.0,82.2233,82.3,82.2063,82.3,5300.0
2013-01-09 13:40:00,96.53,96.56,96.43,96.56,20200.0,82.2915,82.3171,82.2063,82.3171,20200.0
2013-01-09 13:45:00,96.55,96.58,96.51,96.58,9200.0,82.3086,82.3341,82.2745,82.3341,9200.0
2013-01-09 13:50:00,96.57,96.61,96.55,96.61,16200.0,82.3256,82.3597,82.3086,82.3597,16200.0
2013-01-09 13:55:00,96.61,96.62,96.58,96.59,19600.0,82.3597,82.3682,82.3341,82.3427,19600.0
2013-01-09 14:00:00,96.58,96.58,96.47,96.5,11900.0,82.3341,82.3341,82.2404,82.2659,11900.0
2013-01-09 14:05:00,96.49,96.5,96.46,96.47,5500.0,82.2574,82.2659,82.2318,82.2404,5500.0
2013-01-09 14:10:00,96.47,96.51,96.45,96.5,9700.0,82.2404,82.2745,82.2233,82.2659,9700.0
2013-01-09 14:15:00,96.5,96.54,96.47,96.52,11200.0,82.2659,82.3,82.2404,82.283,11200.0
2013-01-09 14:20:00,96.5,96.51,96.43,96.43,10400.0,82.2659,82.2745,82.2063,82.2063,10400.0
2013-01-09 14:25:00,96.45,96.46,96.41,96.44,7300.0,82.2233,82.2318,82.1892,82.2148,7300.0
2013-01-09 14:30:00,96.45,96.54,96.42,96.46,43200.0,82.2233,82.3,82.1977,82.2318,43200.0
2013-01-09 14:35:00,96.44,96.45,96.33,96.35,12300.0,82.2148,82.2233,82.121,82.1381,12300.0
2013-01-09 14:40:00,96.36,96.43,96.35,96.42,10500.0,82.1466,82.2063,82.1381,82.1977,10500.0
2013-01-09 14:45:00,96.43,96.48,96.37,96.45,30900.0,82.2063,82.2489,82.1551,82.2233,30900.0
2013-01-09 14:50:00,96.46,96.47,96.3,96.3,34300.0,82.2318,82.2404,82.0954,82.0954,34300.0
2013-01-09 14:55:00,96.31,96.47,96.31,96.47,24200.0,82.104,82.2404,82.104,82.2404,24200.0
2013-01-09 15:00:00,96.46,96.46,96.42,96.44,13600.0,82.2318,82.2318,82.1977,82.2148,13600.0
2013-01-09 15:05:00,96.43,96.45,96.42,96.43,13800.0,82.2063,82.2233,82.1977,82.2063,13800.0
2013-01-09 15:10:00,96.43,96.53,96.42,96.52,35000.0,82.2063,82.2915,82.1977,82.283,35000.0
2013-01-09 15:15:00,96.52,96.56,96.5,96.55,15500.0,82.283,82.3171,82.2659,82.3086,15500.0
2013-01-09 15:20:00,96.56,96.79,96.56,96.75,93700.0,82.3171,82.5132,82.3171,82.4791,93700.0
2013-01-09 15:25:00,96.74,96.76,96.74,96.75,27900.0,82.4705,82.4876,82.4705,82.4791,27900.0
2013-01-09 15:30:00,96.75,96.76,96.59,96.6,46000.0,82.4791,82.4876,82.3427,82.3512,46000.0
2013-01-09 15:35:00,96.6,96.71,96.6,96.7,28100.0,82.3512,82.445,82.3512,82.4364,28100.0
2013-01-09 15:40:00,96.7,96.82,96.7,96.82,56400.0,82.4364,82.5387,82.4364,82.5387,56400.0
2013-01-09 15:45:00,96.81,96.89,96.77,96.88,79500.0,82.5302,82.5984,82.4961,82.5899,79500.0
2013-01-09 15:50:00,96.87,96.91,96.77,96.78,85500.0,82.5814,82.6155,82.4961,82.5046,85500.0
2013-01-09 15:55:00,96.79,96.84,96.75,96.76,101400.0,82.5132,82.5558,82.4791,82.4876,101400.0
2013-01-10 09:30:00,97.34,97.51,97.25,97.51,111500.0,82.982,83.127,82.9053,83.127,111500.0
2013-01-10 09:35:00,97.47,97.56,97.32,97.32,52200.0,83.0929,83.1696,82.965,82.965,52200.0
2013-01-10 09:40:00,97.37,97.44,97.2,97.27,75000.0,83.0076,83.0673,82.8627,82.9224,75000.0
2013-01-10 09:45:00,97.29,97.33,97.2,97.3,62900.0,82.9394,82.9735,82.8627,82.9479,62900.0
2013-01-10 09:50:00,97.3,97.38,97.25,97.36,61800.0,82.9479,83.0161,82.9053,82.9991,61800.0
2013-01-10 09:55:00,97.33,97.46,97.31,97.39,39200.0,82.9735,83.0843,82.9565,83.0247,39200.0
2013-01-10 10:00:00,97.39,97.45,97.3,97.37,21200.0,83.0247,83.0758,82.9479,83.0076,21200.0
2013-01-10 10:05:00,97.36,97.42,97.28,97.41,18700.0,82.9991,83.0502,82.9309,83.0417,18700.0
2013-01-10 10:10:00,97.41,97.43,97.21,97.21,17600.0,83.0417,83.0588,82.8712,82.8712,17600.0
2013-01-10 10:15:00,97.21,97.31,97.05,97.3,29200.0,82.8712,82.9565,82.7348,82.9479,29200.0
2013-01-10 10:20:00,97.3,97.31,97.17,97.25,14900.0,82.9479,82.9565,82.8371,82.9053,14900.0
2013-01-10 10:25:00,97.27,97.34,97.16,97.16,24100.0,82.9224,82.982,82.8286,82.8286,24100.0
2013-01-10 10:30:00,97.16,97.16,96.85,97.08,47300.0,82.8286,82.8286,82.5643,82.7604,47300.0
2013-01-10 10:35:00,97.07,97.08,96.93,97.04,34000.0,82.7519,82.7604,82.6325,82.7263,34000.0
2013-01-10 10:40:00,97.05,97.14,97.0,97.14,26500.0,82.7348,82.8115,82.6922,82.8115,26500.0
2013-01-10 10:45:00,97.11,97.12,97.0,97.06,8400.0,82.786,82.7945,82.6922,82.7433,8400.0
2013-01-10 10:50:00,97.08,97.17,97.01,97.13,21400.0,82.7604,82.8371,82.7007,82.803,21400.0
2013-01-10 10:55:00,97.12,97.13,96.96,96.99,15300.0,82.7945,82.803,82.6581,82.6837,15300.0
2013-01-10 11:00:00,96.97,97.07,96.89,97.05,14100.0,82.6666,82.7519,82.5984,82.7348,14100.0
2013-01-10 11:05:00,97.05,97.08,96.98,97.01,15400.0,82.7348,82.7604,82.6751,82.7007,15400.0
2013-01-10 11:10:00,97.0,97.03,96.92,96.98,12000.0,82.6922,82.7178,82.624,82.6751,12000.0
2013-01-10 11:15:00,96.94,97.01,96.84,96.86,14600.0,82.641,82.7007,82.5558,82.5728,14600.0
2013-01-10 11:20:00,96.86,96.94,96.78,96.88,24300.0,82.5728,82.641,82.5046,82.5899,24300.0
2013-01-10 11:25:00,96.88,96.97,96.84,96.91,24400.0,82.5899,82.6666,82.5558,82.6155,24400.0
2013-01-10 11:30:00,96.93,96.93,96.81,96.86,35200.0,82.6325,82.6325,82.5302,82.5728,35200.0
2013-01-10 11:35:00,96.88,96.9,96.79,96.81,18300.0,82.5899,82.6069,82.5132,82.5302,18300.0
2013-01-10 11:40:00,96.81,96.83,96.76,96.8,9000.0,82.5302,82.5473,82.4876,82.5217,9000.0
2013-01-10 11:45:00,96.78,96.85,96.76,96.77,9300.0,82.5046,82.5643,82.4876,82.4961,9300.0
2013-01-10 11:50:00,96.78,96.8,96.74,96.75,9200.0,82.5046,82.5217,82.4705,82.4791,9200.0
2013-01-10 11:55:00,96.75,96.77,96.66,96.76,35200.0,82.4791,82.4961,82.4023,82.4876,35200.0
2013-01-10 12:00:00,96.77,96.86,96.77,96.86,7700.0,82.4961,82.5728,82.4961,82.5728,7700.0
2013-01-10 12:05:00,96.86,96.87,96.78,96.8,10300.0,82.5728,82.5814,82.5046,82.5217,10300.0
2013-01-10 12:10:00,96.82,96.87,96.81,96.85,11600.0,82.5387,82.5814,82.5302,82.5643,11600.0
2013-01-10 12:15:00,96.87,96.92,96.83,96.9,39900.0,82.5814,82.624,82.5473,82.6069,39900.0
2013-01-10 12:20:00,96.89,97.0,96.84,96.98,16000.0,82.5984,82.6922,82.5558,82.6751,16000.0
2013-01-10 12:25:00,96.98,97.02,96.97,97.0,14400.0,82.6751,82.7092,82.6666,82.6922,14400.0
2013-01-10 12:30:00,97.0,97.03,97.0,97.03,9300.0,82.6922,82.7178,82.6922,82.7178,9300.0
2013-01-10 12:35:00,97.03,97.13,97.02,97.06,14600.0,82.7178,82.803,82.7092,82.7433,14600.0
2013-01-10 12:40:00,97.06,97.11,97.02,97.06,11600.0,82.7433,82.786,82.7092,82.7433,11600.0
2013-01-10 12:45:00,97.06,97.16,97.06,97.15,27700.0,82.7433,82.8286,82.7433,82.8201,27700.0
2013-01-10 12:50:00,97.15,97.15,97.02,97.09,16600.0,82.8201,82.8201,82.7092,82.7689,16600.0
2013-01-10 12:55:00,97.09,97.21,97.05,97.21,19100.0,82.7689,82.8712,82.7348,82.8712,19100.0
2013-01-10 13:00:00,97.22,97.35,97.17,97.31,14500.0,82.8797,82.9906,82.8371,82.9565,14500.0
2013-01-10 13:05:00,97.31,97.38,97.27,97.34,21300.0,82.9565,83.0161,82.9224,82.982,21300.0
2013-01-10 13:10:00,97.33,97.34,97.22,97.23,26000.0,82.9735,82.982,82.8797,82.8883,26000.0
2013-01-10 13:15:00,97.24,97.25,97.19,97.24,12300.0,82.8968,82.9053,82.8542,82.8968,12300.0
2013-01-10 13:20:00,97.23,97.34,97.22,97.34,17300.0,82.8883,82.982,82.8797,82.982,17300.0
2013-01-10 13:25:00,97.32,97.36,97.3,97.3,7900.0,82.965,82.9991,82.9479,82.9479,7900.0
2013-01-10 13:30:00,97.27,97.33,97.27,97.33,4800.0,82.9224,82.9735,82.9224,82.9735,4800.0
2013-01-10 13:35:00,97.33,97.34,97.28,97.34,10300.0,82.9735,82.982,82.9309,82.982,10300.0
2013-01-10 13:40:00,97.34,97.4,97.28,97.29,6900.0,82.982,83.0332,82.9309,82.9394,6900.0
2013-01-10 13:45:00,97.29,97.37,97.29,97.35,9900.0,82.9394,83.0076,82.9394,82.9906,9900.0
2013-01-10 13:50:00,97.34,97.38,97.33,97.37,11200.0,82.982,83.0161,82.9735,83.0076,11200.0
2013-01-10 13:55:00,97.38,97.49,97.37,97.43,22700.0,83.0161,83.1099,83.0076,83.0588,22700.0
2013-01-10 14:00:00,97.42,97.46,97.41,97.43,16200.0,83.0502,83.0843,83.0417,83.0588,16200.0
2013-01-10 14:05:00,97.43,97.45,97.41,97.43,26800.0,83.0588,83.0758,83.0417,83.0588,26800.0
2013-01-10 14:10:00,97.4,97.42,97.32,97.37,15500.0,83.0332,83.0502,82.965,83.0076,15500.0
2013-01-10 14:15:00,97.37,97.45,97.32,97.33,13600.0,83.0076,83.0758,82.965,82.9735,13600.0
2013-01-10 14:20:00,97.35,97.39,97.33,97.33,32100.0,82.9906,83.0247,82.9735,82.9735,32100.0
2013-01-10 14:25:00,97.33,97.34,97.25,97.29,14100.0,82.9735,82.982,82.9053,82.9394,14100.0
2013-01-10 14:30:00,97.29,97.3,97.27,97.28,6500.0,82.9394,82.9479,82.9224,82.9309,6500.0
2013-01-10 14:35:00,97.29,97.33,97.28,97.3,8300.0,82.9394,82.9735,82.9309,82.9479,8300.0
2013-01-10 14:40:00,97.31,97.38,97.27,97.38,11400.0,82.9565,83.0161,82.9224,83.0161,11400.0
2013-01-10 14:45:00,97.39,97.44,97.37,97.43,18900.0,83.0247,83.0673,83.0076,83.0588,18900.0
2013-01-10 14:50:00,97.44,97.57,97.43,97.52,27800.0,83.0673,83.1781,83.0588,83.1355,27800.0
2013-01-10 14:55:00,97.52,97.54,97.42,97.48,42100.0,83.1355,83.1525,83.0502,83.1014,42100.0
2013-01-10 15:00:00,97.49,97.56,97.49,97.54,20900.0,83.1099,83.1696,83.1099,83.1525,20900.0
2013-01-10 15:05:00,97.55,97.55,97.48,97.49,17500.0,83.1611,83.1611,83.1014,83.1099,17500.0
2013-01-10 15:10:00,97.49,97.58,97.49,97.58,30000.0,83.1099,83.1866,83.1099,83.1866,30000.0
2013-01-10 15:15:00,97.58,97.58,97.49,97.53,11800.0,83.1866,83.1866,83.1099,83.144,11800.0
2013-01-10 15:20:00,97.53,97.55,97.51,97.54,16700.0,83.144,83.1611,83.127,83.1525,16700.0
2013-01-10 15:25:00,97.54,97.59,97.52,97.56,22100.0,83.1525,83.1952,83.1355,83.1696,22100.0
2013-01-10 15:30:00,97.56,97.59,97.53,97.54,17100.0,83.1696,83.1952,83.144,83.1525,17100.0
2013-01-10 15:35:00,97.54,97.56,97.51,97.53,23100.0,83.1525,83.1696,83.127,83.144,23100.0
2013-01-10 15:40:00,97.53,97.55,97.49,97.53,16600.0,83.144,83.1611,83.1099,83.144,16600.0
2013-01-10 15:45:00,97.53,97.65,97.53,97.65,46800.0,83.144,83.2463,83.144,83.2463,46800.0
2013-01-10 15:50:00,97.65,97.65,97.6,97.65,43700.0,83.2463,83.2463,83.2037,83.2463,43700.0
2013-01-10 15:55:00,97.64,97.7,97.6,97.7,86900.0,83.2378,83.2889,83.2037,83.2889,86900.0
2013-01-11 09:30:00,97.55,97.73,97.43,97.69,44500.0,83.1611,83.3145,83.0588,83.2804,44500.0
2013-01-11 09:35:00,97.69,97.78,97.63,97.73,26900.0,83.2804,83.3571,83.2293,83.3145,26900.0
2013-01-11 09:40:00,97.7,97.74,97.61,97.63,34100.0,83.2889,83.323,83.2122,83.2293,34100.0
2013-01-11 09:45:00,97.61,97.63,97.52,97.63,21800.0,83.2122,83.2293,83.1355,83.2293,21800.0
2013-01-11 09:50:00,97.63,97.67,97.53,97.61,13200.0,83.2293,83.2634,83.144,83.2122,13200.0
2013-01-11 09:55:00,97.59,97.64,97.56,97.62,13400.0,83.1952,83.2378,83.1696,83.2207,13400.0
2013-01-11 10:00:00,97.61,97.75,97.61,97.71,11400.0,83.2122,83.3316,83.2122,83.2975,11400.0
2013-01-11 10:05:00,97.71,97.74,97.51,97.58,16300.0,83.2975,83.323,83.127,83.1866,16300.0
2013-01-11 10:10:00,97.59,97.61,97.48,97.48,28700.0,83.1952,83.2122,83.1014,83.1014,28700.0
2013-01-11 10:15:00,97.45,97.52,97.34,97.34,19200.0,83.0758,83.1355,82.982,82.982,19200.0
2013-01-11 10:20:00,97.34,97.34,97.22,97.24,12800.0,82.982,82.982,82.8797,82.8968,12800.0
2013-01-11 10:25:00,97.22,97.27,97.15,97.17,12900.0,82.8797,82.9224,82.8201,82.8371,12900.0
2013-01-11 10:30:00,97.2,97.34,97.19,97.32,11200.0,82.8627,82.982,82.8542,82.965,11200.0
2013-01-11 10:35:00,97.28,97.34,97.26,97.31,16500.0,82.9309,82.982,82.9138,82.9565,16500.0
2013-01-11 10:40:00,97.31,97.38,97.28,97.34,13900.0,82.9565,83.0161,82.9309,82.982,13900.0
2013-01-11 10:45:00,97.35,97.42,97.24,97.42,23200.0,82.9906,83.0502,82.8968,83.0502,23200.0
2013-01-11 10:50:00,97.42,97.45,97.37,97.41,16600.0,83.0502,83.0758,83.0076,83.0417,16600.0
2013-01-11 10:55:00,97.41,97.5,97.38,97.46,13300.0,83.0417,83.1184,83.0161,83.0843,13300.0
2013-01-11 11:00:00,97.46,97.48,97.39,97.4,22600.0,83.0843,83.1014,83.0247,83.0332,22600.0
2013-01-11 11:05:00,97.42,97.51,97.39,97.41,28000.0,83.0502,83.127,83.0247,83.0417,28000.0
2013-01-11 11:10:00,97.4,97.41,97.39,97.39,4300.0,83.0332,83.0417,83.0247,83.0247,4300.0
2013-01-11 11:15:00,97.4,97.43,97.33,97.34,7000.0,83.0332,83.0588,82.9735,82.982,7000.0
2013-01-11 11:20:00,97.34,97.36,97.31,97.34,7600.0,82.982,82.9991,82.9565,82.982,7600.0
2013-01-11 11:25:00,97.32,97.32,97.18,97.24,15800.0,82.965,82.965,82.8456,82.8968,15800.0
2013-01-11 11:30:00,97.24,97.24,97.17,97.19,6700.0,82.8968,82.8968,82.8371,82.8542,6700.0
2013-01-11 11:35:00,97.2,97.26,97.14,97.16,15300.0,82.8627,82.9138,82.8115,82.8286,15300.0
2013-01-11 11:40:00,97.18,97.2,97.15,97.15,11200.0,82.8456,82.8627,82.8201,82.8201,11200.0
2013-01-11 11:45:00,97.14,97.21,97.11,97.21,20800.0,82.8115,82.8712,82.786,82.8712,20800.0
2013-01-11 11:50:00,97.22,97.36,97.22,97.32,9900.0,82.8797,82.9991,82.8797,82.965,9900.0
2013-01-11 11:55:00,97.35,97.43,97.34,97.35,8600.0,82.9906,83.0588,82.982,82.9906,8600.0
2013-01-11 12:00:00,97.37,97.38,97.32,97.32,5500.0,83.0076,83.0161,82.965,82.965,5500.0
2013-01-11 12:05:00,97.32,97.42,97.3,97.4,6100.0,82.965,83.0502,82.9479,83.0332,6100.0
2013-01-11 12:10:00,97.4,97.41,97.37,97.4,3300.0,83.0332,83.0417,83.0076,83.0332,3300.0
2013-01-11 12:15:00,97.39,97.44,97.38,97.44,2300.0,83.0247,83.0673,83.0161,83.0673,2300.0
2013-01-11 12:20:00,97.42,97.45,97.41,97.41,6000.0,83.0502,83.0758,83.0417,83.0417,6000.0
2013-01-11 12:25:00,97.41,97.41,97.37,97.38,6400.0,83.0417,83.0417,83.0076,83.0161,6400.0
2013-01-11 12:30:00,97.36,97.36,97.27,97.28,5200.0,82.9991,82.9991,82.9224,82.9309,5200.0
2013-01-11 12:35:00,97.28,97.41,97.28,97.32,17500.0,82.9309,83.0417,82.9309,82.965,17500.0
2013-01-11 12:40:00,97.33,97.39,97.33,97.36,3800.0,82.9735,83.0247,82.9735,82.9991,3800.0
2013-01-11 12:45:00,97.34,97.37,97.3,97.31,20700.0,82.982,83.0076,82.9479,82.9565,20700.0
2013-01-11 12:50:00,97.33,97.36,97.29,97.3,3400.0,82.9735,82.9991,82.9394,82.9479,3400.0
2013-01-11 12:55:00,97.29,97.44,97.29,97.38,20100.0,82.9394,83.0673,82.9394,83.0161,20100.0
2013-01-11 13:00:00,97.41,97.41,97.34,97.34,4400.0,83.0417,83.0417,82.982,82.982,4400.0
2013-01-11 13:05:00,97.35,97.37,97.31,97.31,6300.0,82.9906,83.0076,82.9565,82.9565,6300.0
2013-01-11 13:10:00,97.32,97.36,97.29,97.33,4500.0,82.965,82.9991,82.9394,82.9735,4500.0
2013-01-11 13:15:00,97.31,97.33,97.28,97.28,5500.0,82.9565,82.9735,82.9309,82.9309,5500.0
2013-01-11 13:20:00,97.29,97.37,97.29,97.37,23100.0,82.9394,83.0076,82.9394,83.0076,23100.0
2013-01-11 13:25:00,97.35,97.39,97.32,97.37,5400.0,82.9906,83.0247,82.965,83.0076,5400.0
2013-01-11 13:30:00,97.34,97.42,97.34,97.4,5800.0,82.982,83.0502,82.982,83.0332,5800.0
2013-01-11 13:35:00,97.41,97.44,97.36,97.42,25300.0,83.0417,83.0673,82.9991,83.0502,25300.0
2013-01-11 13:40:00,97.42,97.43,97.32,97.35,8100.0,83.0502,83.0588,82.965,82.9906,8100.0
2013-01-11 13:45:00,97.32,97.35,97.24,97.34,10500.0,82.965,82.9906,82.8968,82.982,10500.0
2013-01-11 13:50:00,97.34,97.34,97.27,97.31,6800.0,82.982,82.982,82.9224,82.9565,6800.0
2013-01-11 13:55:00,97.29,97.31,97.24,97.27,9200.0,82.9394,82.9565,82.8968,82.9224,9200.0
2013-01-11 14:00:00,97.26,97.3,97.23,97.24,3700.0,82.9138,82.9479,82.8883,82.8968,3700.0
2013-01-11 14:05:00,97.25,97.34,97.24,97.33,11500.0,82.9053,82.982,82.8968,82.9735,11500.0
2013-01-11 14:10:00,97.31,97.4,97.27,97.37,12500.0,82.9565,83.0332,82.9224,83.0076,12500.0
2013-01-11 14:15:00,97.4,97.4,97.35,97.36,6000.0,83.0332,83.0332,82.9906,82.9991,6000.0
2013-01-11 14:20:00,97.35,97.35,97.31,97.35,4200.0,82.9906,82.9906,82.9565,82.9906,4200.0
2013-01-11 14:25:00,97.33,97.46,97.33,97.45,13000.0,82.9735,83.0843,82.9735,83.0758,13000.0
2013-01-11 14:30:00,97.44,97.54,97.42,97.51,23800.0,83.0673,83.1525,83.0502,83.127,23800.0
2013-01-11 14:35:00,97.5,97.54,97.47,97.47,17500.0,83.1184,83.1525,83.0929,83.0929,17500.0
2013-01-11 14:40:00,97.49,97.54,97.45,97.45,10700.0,83.1099,83.1525,83.0758,83.0758,10700.0
2013-01-11 14:45:00,97.46,97.49,97.43,97.43,6000.0,83.0843,83.1099,83.0588,83.0588,6000.0
2013-01-11 14:50:00,97.45,97.5,97.44,97.44,11900.0,83.0758,83.1184,83.0673,83.0673,11900.0
2013-01-11 14:55:00,97.42,97.44,97.38,97.39,5300.0,83.0502,83.0673,83.0161,83.0247,5300.0
2013-01-11 15:00:00,97.4,97.42,97.3,97.33,11100.0,83.0332,83.0502,82.9479,82.9735,11100.0
2013-01-11 15:05:00,97.34,97.35,97.26,97.29,10200.0,82.982,82.9906,82.9138,82.9394,10200.0
2013-01-11 15:10:00,97.28,97.33,97.25,97.3,9700.0,82.9309,82.9735,82.9053,82.9479,9700.0
2013-01-11 15:15:00,97.3,97.34,97.29,97.31,8300.0,82.9479,82.982,82.9394,82.9565,8300.0
2013-01-11 15:20:00,97.31,97.36,97.29,97.32,15100.0,82.9565,82.9991,82.9394,82.965,15100.0
2013-01-11 15:25:00,97.32,97.36,97.3,97.35,15600.0,82.965,82.9991,82.9479,82.9906,15600.0
2013-01-11 15:30:00,97.36,97.38,97.34,97.38,23400.0,82.9991,83.0161,82.982,83.0161,23400.0
2013-01-11 15:35:00,97.39,97.42,97.34,97.36,17500.0,83.0247,83.0502,82.982,82.9991,17500.0
2013-01-11 15:40:00,97.36,97.39,97.33,97.38,13800.0,82.9991,83.0247,82.9735,83.0161,13800.0
2013-01-11 15:45:00,97.38,97.41,97.36,97.38,17600.0,83.0161,83.0417,82.9991,83.0161,17600.0
2013-01-11 15:50:00,97.38,97.47,97.38,97.44,53800.0,83.0161,83.0929,83.0161,83.0673,53800.0
2013-01-11 15:55:00,97.45,97.45,97.36,97.41,82400.0,83.0758,83.0758,82.9991,83.0417,82400.0
2013-01-14 09:30:00,97.07,97.75,97.07,97.64,63600.0,82.7519,83.3316,82.7519,83.2378,63600.0
2013-01-14 09:35:00,97.6,97.76,97.6,97.73,13000.0,83.2037,83.3401,83.2037,83.3145,13000.0
2013-01-14 09:40:00,97.76,97.81,97.56,97.59,24100.0,83.3401,83.3827,83.1696,83.1952,24100.0
2013-01-14 09:45:00,97.58,97.69,97.5,97.57,59900.0,83.1866,83.2804,83.1184,83.1781,59900.0
2013-01-14 09:50:00,97.6,97.65,97.49,97.59,33900.0,83.2037,83.2463,83.1099,83.1952,33900.0
2013-01-14 09:55:00,97.59,97.78,97.56,97.76,157600.0,83.1952,83.3571,83.1696,83.3401,157600.0
2013-01-14 10:00:00,97.76,97.77,97.59,97.76,29000.0,83.3401,83.3486,83.1952,83.3401,29000.0
2013-01-14 10:05:00,97.74,97.82,97.74,97.75,32800.0,83.323,83.3912,83.323,83.3316,32800.0
2013-01-14 10:10:00,97.75,97.92,97.75,97.92,41800.0,83.3316,83.4765,83.3316,83.4765,41800.0
2013-01-14 10:15:00,97.91,98.0,97.87,97.98,56800.0,83.468,83.5447,83.4339,83.5276,56800.0
2013-01-14 10:20:00,97.97,97.97,97.69,97.7,31000.0,83.5191,83.5191,83.2804,83.2889,31000.0
2013-01-14 10:25:00,97.69,97.75,97.65,97.72,13300.0,83.2804,83.3316,83.2463,83.306,13300.0
2013-01-14 10:30:00,97.76,97.99,97.72,97.99,21000.0,83.3401,83.5362,83.306,83.5362,21000.0
2013-01-14 10:35:00,97.99,98.13,97.96,98.09,55000.0,83.5362,83.6555,83.5106,83.6214,55000.0
2013-01-14 10:40:00,98.1,98.24,98.07,98.22,23800.0,83.6299,83.7493,83.6044,83.7322,23800.0
2013-01-14 10:45:00,98.2,98.23,98.19,98.2,35300.0,83.7152,83.7408,83.7067,83.7152,35300.0
2013-01-14 10:50:00,98.2,98.21,98.02,98.05,23700.0,83.7152,83.7237,83.5617,83.5873,23700.0
2013-01-14 10:55:00,98.06,98.19,98.06,98.17,17400.0,83.5958,83.7067,83.5958,83.6896,17400.0
2013-01-14 11:00:00,98.17,98.24,98.14,98.2,19900.0,83.6896,83.7493,83.664,83.7152,19900.0
2013-01-14 11:05:00,98.2,98.47,98.19,98.43,99800.0,83.7152,83.9454,83.7067,83.9113,99800.0
2013-01-14 11:10:00,98.41,98.48,98.38,98.44,33400.0,83.8942,83.9539,83.8686,83.9198,33400.0
2013-01-14 11:15:00,98.42,98.46,98.37,98.46,20100.0,83.9027,83.9368,83.8601,83.9368,20100.0
2013-01-14 11:20:00,98.45,98.68,98.44,98.67,63300.0,83.9283,84.1244,83.9198,84.1159,63300.0
2013-01-14 11:25:00,98.65,98.74,98.48,98.51,56900.0,84.0988,84.1755,83.9539,83.9795,56900.0
2013-01-14 11:30:00,98.49,98.51,98.29,98.29,40900.0,83.9624,83.9795,83.7919,83.7919,40900.0
2013-01-14 11:35:00,98.29,98.32,98.24,98.26,25400.0,83.7919,83.8175,83.7493,83.7663,25400.0
2013-01-14 11:40:00,98.25,98.35,98.2,98.34,18800.0,83.7578,83.8431,83.7152,83.8345,18800.0
2013-01-14 11:45:00,98.35,98.47,98.34,98.47,20700.0,83.8431,83.9454,83.8345,83.9454,20700.0
2013-01-14 11:50:00,98.46,98.6,98.43,98.54,23600.0,83.9368,84.0562,83.9113,84.005,23600.0
2013-01-14 11:55:00,98.56,98.63,98.52,98.57,17600.0,84.0221,84.0818,83.988,84.0306,17600.0
2013-01-14 12:00:00,98.56,98.58,98.51,98.55,19100.0,84.0221,84.0391,83.9795,84.0136,19100.0
2013-01-14 12:05:00,98.55,98.56,98.43,98.43,7200.0,84.0136,84.0221,83.9113,83.9113,7200.0
2013-01-14 12:10:00,98.43,98.44,98.33,98.33,11000.0,83.9113,83.9198,83.826,83.826,11000.0
2013-01-14 12:15:00,98.33,98.33,98.16,98.16,10500.0,83.826,83.826,83.6811,83.6811,10500.0
2013-01-14 12:20:00,98.15,98.18,98.06,98.09,11800.0,83.6726,83.6981,83.5958,83.6214,11800.0
2013-01-14 12:25:00,98.09,98.1,97.97,97.99,13200.0,83.6214,83.6299,83.5191,83.5362,13200.0
2013-01-14 12:30:00,97.98,98.0,97.89,97.92,13200.0,83.5276,83.5447,83.4509,83.4765,13200.0
2013-01-14 12:35:00,97.91,97.91,97.84,97.84,9000.0,83.468,83.468,83.4083,83.4083,9000.0
2013-01-14 12:40:00,97.85,98.01,97.82,98.01,21900.0,83.4168,83.5532,83.3912,83.5532,21900.0
2013-01-14 12:45:00,98.03,98.18,98.02,98.15,15500.0,83.5703,83.6981,83.5617,83.6726,15500.0
2013-01-14 12:50:00,98.12,98.17,98.1,98.17,7900.0,83.647,83.6896,83.6299,83.6896,7900.0
2013-01-14 12:55:00,98.17,98.25,98.16,98.25,8400.0,83.6896,83.7578,83.6811,83.7578,8400.0
2013-01-14 13:00:00,98.25,98.25,98.05,98.13,25600.0,83.7578,83.7578,83.5873,83.6555,25600.0
2013-01-14 13:05:00,98.12,98.15,98.06,98.06,7500.0,83.647,83.6726,83.5958,83.5958,7500.0
2013-01-14 13:10:00,98.06,98.16,98.06,98.16,7200.0,83.5958,83.6811,83.5958,83.6811,7200.0
2013-01-14 13:15:00,98.16,98.2,98.11,98.2,7300.0,83.6811,83.7152,83.6385,83.7152,7300.0
2013-01-14 13:20:00,98.25,98.42,98.25,98.4,25800.0,83.7578,83.9027,83.7578,83.8857,25800.0
2013-01-14 13:25:00,98.39,98.39,98.35,98.36,8300.0,83.8772,83.8772,83.8431,83.8516,8300.0
2013-01-14 13:30:00,98.36,98.37,98.3,98.3,8800.0,83.8516,83.8601,83.8004,83.8004,8800.0
2013-01-14 13:35:00,98.3,98.32,98.28,98.28,5300.0,83.8004,83.8175,83.7834,83.7834,5300.0
2013-01-14 13:40:00,98.27,98.29,98.26,98.29,5800.0,83.7749,83.7919,83.7663,83.7919,5800.0
2013-01-14 13:45:00,98.27,98.27,98.14,98.14,4900.0,83.7749,83.7749,83.664,83.664,4900.0
2013-01-14 13:50:00,98.15,98.15,98.12,98.13,3800.0,83.6726,83.6726,83.647,83.6555,3800.0
2013-01-14 13:55:00,98.14,98.14,98.0,98.03,20500.0,83.664,83.664,83.5447,83.5703,20500.0
2013-01-14 14:00:00,98.01,98.07,97.89,98.07,26600.0,83.5532,83.6044,83.4509,83.6044,26600.0
2013-01-14 14:05:00,98.09,98.1,97.98,98.08,12800.0,83.6214,83.6299,83.5276,83.6129,12800.0
2013-01-14 14:10:00,98.1,98.16,98.07,98.1,18400.0,83.6299,83.6811,83.6044,83.6299,18400.0
2013-01-14 14:15:00,98.1,98.15,98.07,98.14,10100.0,83.6299,83.6726,83.6044,83.664,10100.0
2013-01-14 14:20:00,98.15,98.16,98.1,98.16,6200.0,83.6726,83.6811,83.6299,83.6811,6200.0
2013-01-14 14:25:00,98.14,98.2,98.14,98.15,7200.0,83.664,83.7152,83.664,83.6726,7200.0
2013-01-14 14:30:00,98.17,98.21,98.16,98.2,10700.0,83.6896,83.7237,83.6811,83.7152,10700.0
2013-01-14 14:35:00,98.2,98.22,98.14,98.15,13700.0,83.7152,83.7322,83.664,83.6726,13700.0
2013-01-14 14:40:00,98.16,98.19,98.15,98.15,10700.0,83.6811,83.7067,83.6726,83.6726,10700.0
2013-01-14 14:45:00,98.16,98.22,98.14,98.21,18300.0,83.6811,83.7322,83.664,83.7237,18300.0
2013-01-14 14:50:00,98.22,98.28,98.21,98.26,13700.0,83.7322,83.7834,83.7237,83.7663,13700.0
2013-01-14 14:55:00,98.25,98.28,98.24,98.25,9100.0,83.7578,83.7834,83.7493,83.7578,9100.0
2013-01-14 15:00:00,98.24,98.33,98.24,98.33,26700.0,83.7493,83.826,83.7493,83.826,26700.0
2013-01-14 15:05:00,98.32,98.42,98.32,98.35,15500.0,83.8175,83.9027,83.8175,83.8431,15500.0
2013-01-14 15:10:00,98.35,98.35,98.29,98.3,14600.0,83.8431,83.8431,83.7919,83.8004,14600.0
2013-01-14 15:15:00,98.3,98.34,98.24,98.26,12200.0,83.8004,83.8345,83.7493,83.7663,12200.0
2013-01-14 15:20:00,98.26,98.31,98.26,98.28,10700.0,83.7663,83.809,83.7663,83.7834,10700.0
2013-01-14 15:25:00,98.29,98.3,98.23,98.26,17600.0,83.7919,83.8004,83.7408,83.7663,17600.0
2013-01-14 15:30:00,98.25,98.29,98.22,98.27,52300.0,83.7578,83.7919,83.7322,83.7749,52300.0
2013-01-14 15:35:00,98.27,98.27,98.15,98.25,43300.0,83.7749,83.7749,83.6726,83.7578,43300.0
2013-01-14 15:40:00,98.25,98.34,98.25,98.33,29400.0,83.7578,83.8345,83.7578,83.826,29400.0
2013-01-14 15:45:00,98.33,98.38,98.31,98.38,41800.0,83.826,83.8686,83.809,83.8686,41800.0
2013-01-14 15:50:00,98.37,98.38,98.28,98.31,55200.0,83.8601,83.8686,83.7834,83.809,55200.0
2013-01-14 15:55:00,98.31,98.44,98.25,98.41,109900.0,83.809,83.9198,83.7578,83.8942,109900.0
2013-01-15 09:30:00,98.18,98.18,97.75,97.88,59100.0,83.6981,83.6981,83.3316,83.4424,59100.0
2013-01-15 09:35:00,97.87,98.0,97.8,97.85,44800.0,83.4339,83.5447,83.3742,83.4168,44800.0
2013-01-15 09:40:00,97.83,98.19,97.76,98.02,36400.0,83.3998,83.7067,83.3401,83.5617,36400.0
2013-01-15 09:45:00,97.97,98.14,97.74,98.14,26900.0,83.5191,83.664,83.323,83.664,26900.0
2013-01-15 09:50:00,98.16,98.24,98.14,98.23,43000.0,83.6811,83.7493,83.664,83.7408,43000.0
2013-01-15 09:55:00,98.19,98.26,98.12,98.18,27000.0,83.7067,83.7663,83.647,83.6981,27000.0
2013-01-15 10:00:00,98.16,98.29,98.04,98.28,43800.0,83.6811,83.7919,83.5788,83.7834,43800.0
2013-01-15 10:05:00,98.28,98.33,98.23,98.29,26700.0,83.7834,83.826,83.7408,83.7919,26700.0
2013-01-15 10:10:00,98.29,98.39,98.18,98.31,38300.0,83.7919,83.8772,83.6981,83.809,38300.0
2013-01-15 10:15:00,98.3,98.33,98.24,98.25,24700.0,83.8004,83.826,83.7493,83.7578,24700.0
2013-01-15 10:20:00,98.25,98.26,98.19,98.2,21000.0,83.7578,83.7663,83.7067,83.7152,21000.0
2013-01-15 10:25:00,98.2,98.26,98.2,98.22,33000.0,83.7152,83.7663,83.7152,83.7322,33000.0
2013-01-15 10:30:00,98.22,98.35,98.21,98.34,16800.0,83.7322,83.8431,83.7237,83.8345,16800.0
2013-01-15 10:35:00,98.35,98.4,98.32,98.37,16900.0,83.8431,83.8857,83.8175,83.8601,16900.0
2013-01-15 10:40:00,98.36,98.49,98.36,98.49,23500.0,83.8516,83.9624,83.8516,83.9624,23500.0
2013-01-15 10:45:00,98.49,98.67,98.49,98.63,30300.0,83.9624,84.1159,83.9624,84.0818,30300.0
2013-01-15 10:50:00,98.63,98.64,98.59,98.59,28700.0,84.0818,84.0903,84.0477,84.0477,28700.0
2013-01-15 10:55:00,98.6,98.68,98.59,98.62,15700.0,84.0562,84.1244,84.0477,84.0732,15700.0
2013-01-15 11:00:00,98.61,98.68,98.61,98.67,13600.0,84.0647,84.1244,84.0647,84.1159,13600.0
2013-01-15 11:05:00,98.65,98.65,98.49,98.5,16100.0,84.0988,84.0988,83.9624,83.9709,16100.0
2013-01-15 11:10:00,98.51,98.51,98.41,98.44,12100.0,83.9795,83.9795,83.8942,83.9198,12100.0
2013-01-15 11:15:00,98.44,98.46,98.41,98.43,14800.0,83.9198,83.9368,83.8942,83.9113,14800.0
2013-01-15 11:20:00,98.46,98.52,98.44,98.51,15400.0,83.9368,83.988,83.9198,83.9795,15400.0
2013-01-15 11:25:00,98.52,98.53,98.47,98.47,10500.0,83.988,83.9965,83.9454,83.9454,10500.0
2013-01-15 11:30:00,98.48,98.57,98.48,98.55,10300.0,83.9539,84.0306,83.9539,84.0136,10300.0
2013-01-15 11:35:00,98.56,98.59,98.47,98.5,13700.0,84.0221,84.0477,83.9454,83.9709,13700.0
2013-01-15 11:40:00,98.51,98.58,98.5,98.5,10900.0,83.9795,84.0391,83.9709,83.9709,10900.0
2013-01-15 11:45:00,98.5,98.55,98.45,98.51,18500.0,83.9709,84.0136,83.9283,83.9795,18500.0
2013-01-15 11:50:00,98.52,98.57,98.44,98.55,20400.0,83.988,84.0306,83.9198,84.0136,20400.0
2013-01-15 11:55:00,98.55,98.64,98.51,98.53,19000.0,84.0136,84.0903,83.9795,83.9965,19000.0
2013-01-15 12:00:00,98.52,98.57,98.46,98.53,15700.0,83.988,84.0306,83.9368,83.9965,15700.0
2013-01-15 12:05:00,98.52,98.64,98.52,98.64,14800.0,83.988,84.0903,83.988,84.0903,14800.0
2013-01-15 12:10:00,98.62,98.67,98.6,98.64,12700.0,84.0732,84.1159,84.0562,84.0903,12700.0
2013-01-15 12:15:00,98.63,98.7,98.6,98.7,16000.0,84.0818,84.1414,84.0562,84.1414,16000.0
2013-01-15 12:20:00,98.7,98.74,98.68,98.71,14800.0,84.1414,84.1755,84.1244,84.15,14800.0
2013-01-15 12:25:00,98.71,98.77,98.68,98.72,16300.0,84.15,84.2011,84.1244,84.1585,16300.0
2013-01-15 12:30:00,98.72,98.79,98.7,98.78,15800.0,84.1585,84.2182,84.1414,84.2096,15800.0
2013-01-15 12:35:00,98.78,98.78,98.68,98.7,14100.0,84.2096,84.2096,84.1244,84.1414,14100.0
2013-01-15 12:40:00,98.7,98.77,98.7,98.73,5700.0,84.1414,84.2011,84.1414,84.167,5700.0
2013-01-15 12:45:00,98.73,98.73,98.7,98.7,6200.0,84.167,84.167,84.1414,84.1414,6200.0
2013-01-15 12:50:00,98.72,98.73,98.69,98.7,9300.0,84.1585,84.167,84.1329,84.1414,9300.0
2013-01-15 12:55:00,98.71,98.74,98.69,98.69,6400.0,84.15,84.1755,84.1329,84.1329,6400.0
2013-01-15 13:00:00,98.71,98.74,98.69,98.7,18900.0,84.15,84.1755,84.1329,84.1414,18900.0
2013-01-15 13:05:00,98.68,98.69,98.62,98.64,10200.0,84.1244,84.1329,84.0732,84.0903,10200.0
2013-01-15 13:10:00,98.64,98.64,98.52,98.59,14900.0,84.0903,84.0903,83.988,84.0477,14900.0
2013-01-15 13:15:00,98.59,98.63,98.58,98.62,6900.0,84.0477,84.0818,84.0391,84.0732,6900.0
2013-01-15 13:20:00,98.64,98.64,98.48,98.49,13000.0,84.0903,84.0903,83.9539,83.9624,13000.0
2013-01-15 13:25:00,98.46,98.47,98.42,98.42,9300.0,83.9368,83.9454,83.9027,83.9027,9300.0
2013-01-15 13:30:00,98.41,98.42,98.33,98.36,7800.0,83.8942,83.9027,83.826,83.8516,7800.0
2013-01-15 13:35:00,98.34,98.42,98.31,98.41,17300.0,83.8345,83.9027,83.809,83.8942,17300.0
2013-01-15 13:40:00,98.41,98.41,98.33,98.38,8100.0,83.8942,83.8942,83.826,83.8686,8100.0
2013-01-15 13:45:00,98.39,98.39,98.33,98.35,5600.0,83.8772,83.8772,83.826,83.8431,5600.0
2013-01-15 13:50:00,98.36,98.36,98.26,98.29,17500.0,83.8516,83.8516,83.7663,83.7919,17500.0
2013-01-15 13:55:00,98.28,98.29,98.21,98.27,11800.0,83.7834,83.7919,83.7237,83.7749,11800.0
2013-01-15 14:00:00,98.28,98.3,98.24,98.29,9500.0,83.7834,83.8004,83.7493,83.7919,9500.0
2013-01-15 14:05:00,98.29,98.35,98.29,98.35,7100.0,83.7919,83.8431,83.7919,83.8431,7100.0
2013-01-15 14:10:00,98.36,98.39,98.29,98.31,8800.0,83.8516,83.8772,83.7919,83.809,8800.0
2013-01-15 14:15:00,98.31,98.33,98.23,98.31,21300.0,83.809,83.826,83.7408,83.809,21300.0
2013-01-15 14:20:00,98.31,98.34,98.27,98.31,9000.0,83.809,83.8345,83.7749,83.809,9000.0
2013-01-15 14:25:00,98.32,98.33,98.19,98.24,13600.0,83.8175,83.826,83.7067,83.7493,13600.0
2013-01-15 14:30:00,98.25,98.26,98.2,98.23,12300.0,83.7578,83.7663,83.7152,83.7408,12300.0
2013-01-15 14:35:00,98.23,98.26,98.2,98.26,7500.0,83.7408,83.7663,83.7152,83.7663,7500.0
2013-01-15 14:40:00,98.26,98.35,98.25,98.35,30100.0,83.7663,83.8431,83.7578,83.8431,30100.0
2013-01-15 14:45:00,98.34,98.35,98.27,98.3,7600.0,83.8345,83.8431,83.7749,83.8004,7600.0
2013-01-15 14:50:00,98.3,98.41,98.3,98.32,15200.0,83.8004,83.8942,83.8004,83.8175,15200.0
2013-01-15 14:55:00,98.34,98.42,98.34,98.4,6700.0,83.8345,83.9027,83.8345,83.8857,6700.0
2013-01-15 15:00:00,98.42,98.56,98.42,98.54,21100.0,83.9027,84.0221,83.9027,84.005,21100.0
2013-01-15 15:05:00,98.54,98.62,98.53,98.61,14600.0,84.005,84.0732,83.9965,84.0647,14600.0
2013-01-15 15:10:00,98.61,98.65,98.56,98.63,8800.0,84.0647,84.0988,84.0221,84.0818,8800.0
2013-01-15 15:15:00,98.62,98.68,98.57,98.65,11500.0,84.0732,84.1244,84.0306,84.0988,11500.0
2013-01-15 15:20:00,98.65,98.7,98.64,98.68,29900.0,84.0988,84.1414,84.0903,84.1244,29900.0
2013-01-15 15:25:00,98.68,98.69,98.59,98.62,21500.0,84.1244,84.1329,84.0477,84.0732,21500.0
2013-01-15 15:30:00,98.62,98.66,98.61,98.64,11000.0,84.0732,84.1073,84.0647,84.0903,11000.0
2013-01-15 15:35:00,98.65,98.71,98.62,98.62,12600.0,84.0988,84.15,84.0732,84.0732,12600.0
2013-01-15 15:40:00,98.63,98.75,98.62,98.75,20700.0,84.0818,84.1841,84.0732,84.1841,20700.0
2013-01-15 15:45:00,98.75,98.78,98.67,98.69,25100.0,84.1841,84.2096,84.1159,84.1329,25100.0
2013-01-15 15:50:00,98.7,98.71,98.63,98.69,38400.0,84.1414,84.15,84.0818,84.1329,38400.0
2013-01-15 15:55:00,98.7,98.71,98.63,98.68,60600.0,84.1414,84.15,84.0818,84.1244,60600.0
2013-01-16 09:30:00,98.49,99.28,98.49,99.23,100700.0,83.9624,84.6359,83.9624,84.5933,100700.0
2013-01-16 09:35:00,99.26,99.27,98.91,99.15,55800.0,84.6188,84.6274,84.3205,84.5251,55800.0
2013-01-16 09:40:00,99.17,99.18,98.92,99.02,48300.0,84.5421,84.5506,84.329,84.4142,48300.0
2013-01-16 09:45:00,99.01,99.15,98.98,99.15,31900.0,84.4057,84.5251,84.3801,84.5251,31900.0
2013-01-16 09:50:00,99.15,99.34,99.11,99.16,29100.0,84.5251,84.687,84.491,84.5336,29100.0
2013-01-16 09:55:00,99.16,99.35,99.15,99.33,26900.0,84.5336,84.6956,84.5251,84.6785,26900.0
2013-01-16 10:00:00,99.33,99.37,99.26,99.26,34800.0,84.6785,84.7126,84.6188,84.6188,34800.0
2013-01-16 10:05:00,99.26,99.3,99.0,99.08,17400.0,84.6188,84.6529,84.3972,84.4654,17400.0
2013-01-16 10:10:00,99.05,99.08,99.0,99.01,26500.0,84.4398,84.4654,84.3972,84.4057,26500.0
2013-01-16 10:15:00,99.0,99.04,98.95,98.98,19200.0,84.3972,84.4313,84.3546,84.3801,19200.0
2013-01-16 10:20:00,98.98,99.06,98.98,99.02,23400.0,84.3801,84.4483,84.3801,84.4142,23400.0
2013-01-16 10:25:00,99.01,99.07,98.99,99.04,14600.0,84.4057,84.4569,84.3887,84.4313,14600.0
2013-01-16 10:30:00,99.03,99.04,98.97,99.0,18300.0,84.4228,84.4313,84.3716,84.3972,18300.0
2013-01-16 10:35:00,99.01,99.03,98.96,99.02,28400.0,84.4057,84.4228,84.3631,84.4142,28400.0
2013-01-16 10:40:00,99.02,99.03,98.98,99.0,13700.0,84.4142,84.4228,84.3801,84.3972,13700.0
2013-01-16 10:45:00,99.01,99.12,99.01,99.1,26000.0,84.4057,84.4995,84.4057,84.4824,26000.0
2013-01-16 10:50:00,99.1,99.18,99.06,99.12,16800.0,84.4824,84.5506,84.4483,84.4995,16800.0
2013-01-16 10:55:00,99.14,99.14,99.02,99.12,26000.0,84.5165,84.5165,84.4142,84.4995,26000.0
2013-01-16 11:00:00,99.12,99.2,99.07,99.2,22700.0,84.4995,84.5677,84.4569,84.5677,22700.0
2013-01-16 11:05:00,99.2,99.24,99.17,99.2,23200.0,84.5677,84.6018,84.5421,84.5677,23200.0
2013-01-16 11:10:00,99.21,99.23,99.18,99.22,15400.0,84.5762,84.5933,84.5506,84.5847,15400.0
2013-01-16 11:15:00,99.22,99.36,99.21,99.34,22600.0,84.5847,84.7041,84.5762,84.687,22600.0
2013-01-16 11:20:00,99.35,99.54,99.35,99.5,46000.0,84.6956,84.8575,84.6956,84.8234,46000.0
2013-01-16 11:25:00,99.53,99.54,99.48,99.49,31700.0,84.849,84.8575,84.8064,84.8149,31700.0
2013-01-16 11:30:00,99.48,99.5,99.42,99.46,70500.0,84.8064,84.8234,84.7552,84.7893,70500.0
2013-01-16 11:35:00,99.46,99.5,99.38,99.41,14900.0,84.7893,84.8234,84.7211,84.7467,14900.0
2013-01-16 11:40:00,99.41,99.46,99.39,99.4,19100.0,84.7467,84.7893,84.7297,84.7382,19100.0
2013-01-16 11:45:00,99.4,99.44,99.35,99.43,22300.0,84.7382,84.7723,84.6956,84.7638,22300.0
2013-01-16 11:50:00,99.42,99.43,99.3,99.32,28900.0,84.7552,84.7638,84.6529,84.67,28900.0
2013-01-16 11:55:00,99.35,99.41,99.31,99.37,13900.0,84.6956,84.7467,84.6615,84.7126,13900.0
2013-01-16 12:00:00,99.36,99.4,99.35,99.4,23500.0,84.7041,84.7382,84.6956,84.7382,23500.0
2013-01-16 12:05:00,99.41,99.44,99.38,99.44,18800.0,84.7467,84.7723,84.7211,84.7723,18800.0
2013-01-16 12:10:00,99.45,99.47,99.42,99.45,21000.0,84.7808,84.7979,84.7552,84.7808,21000.0
2013-01-16 12:15:00,99.44,99.53,99.44,99.48,18000.0,84.7723,84.849,84.7723,84.8064,18000.0
2013-01-16 12:20:00,99.48,99.59,99.48,99.56,22400.0,84.8064,84.9002,84.8064,84.8746,22400.0
2013-01-16 12:25:00,99.57,99.59,99.51,99.55,16100.0,84.8831,84.9002,84.832,84.8661,16100.0
2013-01-16 12:30:00,99.54,99.55,99.5,99.5,23900.0,84.8575,84.8661,84.8234,84.8234,23900.0
2013-01-16 12:35:00,99.52,99.55,99.49,99.52,29900.0,84.8405,84.8661,84.8149,84.8405,29900.0
2013-01-16 12:40:00,99.52,99.52,99.47,99.49,31100.0,84.8405,84.8405,84.7979,84.8149,31100.0
2013-01-16 12:45:00,99.5,99.57,99.47,99.5,24700.0,84.8234,84.8831,84.7979,84.8234,24700.0
2013-01-16 12:50:00,99.5,99.53,99.48,99.48,16400.0,84.8234,84.849,84.8064,84.8064,16400.0
2013-01-16 12:55:00,99.49,99.49,99.43,99.48,13500.0,84.8149,84.8149,84.7638,84.8064,13500.0
2013-01-16 13:00:00,99.48,99.5,99.45,99.5,12600.0,84.8064,84.8234,84.7808,84.8234,12600.0
2013-01-16 13:05:00,99.5,99.58,99.5,99.57,13100.0,84.8234,84.8916,84.8234,84.8831,13100.0
2013-01-16 13:10:00,99.57,99.58,99.54,99.56,17900.0,84.8831,84.8916,84.8575,84.8746,17900.0
2013-01-16 13:15:00,99.57,99.57,99.53,99.56,4300.0,84.8831,84.8831,84.849,84.8746,4300.0
2013-01-16 13:20:00,99.56,99.58,99.54,99.58,17900.0,84.8746,84.8916,84.8575,84.8916,17900.0
2013-01-16 13:25:00,99.59,99.6,99.52,99.53,16700.0,84.9002,84.9087,84.8405,84.849,16700.0
2013-01-16 13:30:00,99.55,99.58,99.53,99.58,10300.0,84.8661,84.8916,84.849,84.8916,10300.0
2013-01-16 13:35:00,99.56,99.59,99.55,99.57,7200.0,84.8746,84.9002,84.8661,84.8831,7200.0
2013-01-16 13:40:00,99.6,99.62,99.45,99.47,17900.0,84.9087,84.9257,84.7808,84.7979,17900.0
2013-01-16 13:45:00,99.46,99.47,99.42,99.44,5600.0,84.7893,84.7979,84.7552,84.7723,5600.0
2013-01-16 13:50:00,99.43,99.48,99.41,99.48,20000.0,84.7638,84.8064,84.7467,84.8064,20000.0
2013-01-16 13:55:00,99.49,99.53,99.4,99.41,16400.0,84.8149,84.849,84.7382,84.7467,16400.0
2013-01-16 14:00:00,99.41,99.51,99.41,99.51,8600.0,84.7467,84.832,84.7467,84.832,8600.0
2013-01-16 14:05:00,99.5,99.51,99.35,99.35,21800.0,84.8234,84.832,84.6956,84.6956,21800.0
2013-01-16 14:10:00,99.35,99.36,99.25,99.27,18100.0,84.6956,84.7041,84.6103,84.6274,18100.0
2013-01-16 14:15:00,99.27,99.38,99.25,99.37,23900.0,84.6274,84.7211,84.6103,84.7126,23900.0
2013-01-16 14:20:00,99.37,99.42,99.35,99.38,16000.0,84.7126,84.7552,84.6956,84.7211,16000.0
2013-01-16 14:25:00,99.39,99.44,99.39,99.44,7000.0,84.7297,84.7723,84.7297,84.7723,7000.0
2013-01-16 14:30:00,99.44,99.52,99.44,99.52,13600.0,84.7723,84.8405,84.7723,84.8405,13600.0
2013-01-16 14:35:00,99.5,99.51,99.48,99.49,10200.0,84.8234,84.832,84.8064,84.8149,10200.0
2013-01-16 14:40:00,99.5,99.5,99.42,99.49,10300.0,84.8234,84.8234,84.7552,84.8149,10300.0
2013-01-16 14:45:00,99.48,99.49,99.4,99.43,6800.0,84.8064,84.8149,84.7382,84.7638,6800.0
2013-01-16 14:50:00,99.42,99.43,99.4,99.42,10300.0,84.7552,84.7638,84.7382,84.7552,10300.0
2013-01-16 14:55:00,99.42,99.5,99.42,99.5,11900.0,84.7552,84.8234,84.7552,84.8234,11900.0
2013-01-16 15:00:00,99.5,99.5,99.44,99.48,14800.0,84.8234,84.8234,84.7723,84.8064,14800.0
2013-01-16 15:05:00,99.48,99.57,99.48,99.57,28000.0,84.8064,84.8831,84.8064,84.8831,28000.0
2013-01-16 15:10:00,99.57,99.58,99.51,99.58,24800.0,84.8831,84.8916,84.832,84.8916,24800.0
2013-01-16 15:15:00,99.57,99.58,99.54,99.56,12800.0,84.8831,84.8916,84.8575,84.8746,12800.0
2013-01-16 15:20:00,99.57,99.57,99.51,99.54,38200.0,84.8831,84.8831,84.832,84.8575,38200.0
2013-01-16 15:25:00,99.53,99.57,99.5,99.54,35600.0,84.849,84.8831,84.8234,84.8575,35600.0
2013-01-16 15:30:00,99.54,99.57,99.54,99.56,32300.0,84.8575,84.8831,84.8575,84.8746,32300.0
2013-01-16 15:35:00,99.56,99.57,99.51,99.53,36900.0,84.8746,84.8831,84.832,84.849,36900.0
2013-01-16 15:40:00,99.51,99.59,99.5,99.56,39400.0,84.832,84.9002,84.8234,84.8746,39400.0
2013-01-16 15:45:00,99.57,99.6,99.52,99.55,34200.0,84.8831,84.9087,84.8405,84.8661,34200.0
2013-01-16 15:50:00,99.55,99.57,99.49,99.55,48700.0,84.8661,84.8831,84.8149,84.8661,48700.0
2013-01-16 15:55:00,99.54,99.62,99.51,99.53,103400.0,84.8575,84.9257,84.832,84.849,103400.0
2013-01-17 09:30:00,99.93,100.0,99.58,99.9,79100.0,85.19,85.2497,84.8916,85.1644,79100.0
2013-01-17 09:35:00,99.87,99.95,99.85,99.95,67100.0,85.1389,85.2071,85.1218,85.2071,67100.0
2013-01-17 09:40:00,99.94,99.95,99.7,99.92,70100.0,85.1985,85.2071,84.9939,85.1815,70100.0
2013-01-17 09:45:00,99.92,99.96,99.91,99.92,66400.0,85.1815,85.2156,85.173,85.1815,66400.0
2013-01-17 09:50:00,99.92,99.92,99.72,99.76,42700.0,85.1815,85.1815,85.011,85.0451,42700.0
2013-01-17 09:55:00,99.79,99.92,99.76,99.9,61000.0,85.0707,85.1815,85.0451,85.1644,61000.0
2013-01-17 10:00:00,99.88,100.44,99.75,100.44,221000.0,85.1474,85.6248,85.0366,85.6248,221000.0
2013-01-17 10:05:00,100.43,100.58,100.16,100.24,112700.0,85.6163,85.7441,85.3861,85.4543,112700.0
2013-01-17 10:10:00,100.25,100.28,99.99,100.09,29600.0,85.4628,85.4884,85.2412,85.3264,29600.0
2013-01-17 10:15:00,100.1,100.12,99.99,100.02,29000.0,85.3349,85.352,85.2412,85.2667,29000.0
2013-01-17 10:20:00,100.0,100.15,99.99,100.08,20100.0,85.2497,85.3776,85.2412,85.3179,20100.0
2013-01-17 10:25:00,100.07,100.15,100.0,100.09,20700.0,85.3094,85.3776,85.2497,85.3264,20700.0
2013-01-17 10:30:00,100.1,100.11,99.86,99.99,30000.0,85.3349,85.3435,85.1303,85.2412,30000.0
2013-01-17 10:35:00,99.99,100.27,99.99,100.27,17800.0,85.2412,85.4799,85.2412,85.4799,17800.0
2013-01-17 10:40:00,100.25,100.3,100.19,100.2,16700.0,85.4628,85.5054,85.4117,85.4202,16700.0
2013-01-17 10:45:00,100.19,100.19,100.0,100.0,14300.0,85.4117,85.4117,85.2497,85.2497,14300.0
2013-01-17 10:50:00,100.01,100.1,100.0,100.04,17700.0,85.2582,85.3349,85.2497,85.2838,17700.0
2013-01-17 10:55:00,100.06,100.06,99.91,100.01,28800.0,85.3008,85.3008,85.173,85.2582,28800.0
2013-01-17 11:00:00,99.99,100.0,99.72,99.8,32100.0,85.2412,85.2497,85.011,85.0792,32100.0
2013-01-17 11:05:00,99.8,99.82,99.66,99.66,21800.0,85.0792,85.0962,84.9598,84.9598,21800.0
2013-01-17 11:10:00,99.66,99.72,99.6,99.65,16000.0,84.9598,85.011,84.9087,84.9513,16000.0
2013-01-17 11:15:00,99.64,99.69,99.6,99.65,20300.0,84.9428,84.9854,84.9087,84.9513,20300.0
2013-01-17 11:20:00,99.65,99.66,99.57,99.57,16800.0,84.9513,84.9598,84.8831,84.8831,16800.0
2013-01-17 11:25:00,99.57,99.61,99.43,99.61,34000.0,84.8831,84.9172,84.7638,84.9172,34000.0
2013-01-17 11:30:00,99.62,99.77,99.6,99.75,21700.0,84.9257,85.0536,84.9087,85.0366,21700.0
2013-01-17 11:35:00,99.75,99.78,99.62,99.63,27200.0,85.0366,85.0621,84.9257,84.9343,27200.0
2013-01-17 11:40:00,99.63,99.7,99.57,99.62,18300.0,84.9343,84.9939,84.8831,84.9257,18300.0
2013-01-17 11:45:00,99.62,99.62,99.45,99.59,50400.0,84.9257,84.9257,84.7808,84.9002,50400.0
2013-01-17 11:50:00,99.57,99.6,99.46,99.48,21700.0,84.8831,84.9087,84.7893,84.8064,21700.0
2013-01-17 11:55:00,99.48,99.52,99.42,99.46,16500.0,84.8064,84.8405,84.7552,84.7893,16500.0
2013-01-17 12:00:00,99.45,99.58,99.42,99.57,11700.0,84.7808,84.8916,84.7552,84.8831,11700.0
2013-01-17 12:05:00,99.56,99.6,99.56,99.56,10500.0,84.8746,84.9087,84.8746,84.8746,10500.0
2013-01-17 12:10:00,99.56,99.72,99.56,99.68,19100.0,84.8746,85.011,84.8746,84.9769,19100.0
2013-01-17 12:15:00,99.67,99.7,99.64,99.66,9500.0,84.9684,84.9939,84.9428,84.9598,9500.0
2013-01-17 12:20:00,99.66,99.76,99.66,99.75,9200.0,84.9598,85.0451,84.9598,85.0366,9200.0
2013-01-17 12:25:00,99.77,99.77,99.69,99.75,13000.0,85.0536,85.0536,84.9854,85.0366,13000.0
2013-01-17 12:30:00,99.75,99.77,99.69,99.72,7000.0,85.0366,85.0536,84.9854,85.011,7000.0
2013-01-17 12:35:00,99.77,99.8,99.72,99.73,14800.0,85.0536,85.0792,85.011,85.0195,14800.0
2013-01-17 12:40:00,99.72,99.72,99.65,99.67,12000.0,85.011,85.011,84.9513,84.9684,12000.0
2013-01-17 12:45:00,99.65,99.67,99.58,99.67,16300.0,84.9513,84.9684,84.8916,84.9684,16300.0
2013-01-17 12:50:00,99.68,99.72,99.67,99.7,6000.0,84.9769,85.011,84.9684,84.9939,6000.0
2013-01-17 12:55:00,99.7,99.72,99.67,99.72,14000.0,84.9939,85.011,84.9684,85.011,14000.0
2013-01-17 13:00:00,99.69,99.75,99.69,99.75,4800.0,84.9854,85.0366,84.9854,85.0366,4800.0
2013-01-17 13:05:00,99.73,99.75,99.71,99.74,7200.0,85.0195,85.0366,85.0025,85.028,7200.0
2013-01-17 13:10:00,99.73,99.76,99.69,99.76,11300.0,85.0195,85.0451,84.9854,85.0451,11300.0
2013-01-17 13:15:00,99.77,99.79,99.74,99.76,11000.0,85.0536,85.0707,85.028,85.0451,11000.0
2013-01-17 13:20:00,99.76,99.85,99.76,99.85,10600.0,85.0451,85.1218,85.0451,85.1218,10600.0
2013-01-17 13:25:00,99.84,99.84,99.72,99.78,10100.0,85.1133,85.1133,85.011,85.0621,10100.0
2013-01-17 13:30:00,99.79,99.83,99.76,99.8,8800.0,85.0707,85.1048,85.0451,85.0792,8800.0
2013-01-17 13:35:00,99.79,99.83,99.79,99.81,6100.0,85.0707,85.1048,85.0707,85.0877,6100.0
2013-01-17 13:40:00,99.81,99.95,99.81,99.92,22500.0,85.0877,85.2071,85.0877,85.1815,22500.0
2013-01-17 13:45:00,99.94,99.99,99.93,99.95,12700.0,85.1985,85.2412,85.19,85.2071,12700.0
2013-01-17 13:50:00,99.96,99.97,99.89,99.93,14900.0,85.2156,85.2241,85.1559,85.19,14900.0
2013-01-17 13:55:00,99.92,99.95,99.89,99.91,12300.0,85.1815,85.2071,85.1559,85.173,12300.0
2013-01-17 14:00:00,99.9,99.98,99.89,99.97,18300.0,85.1644,85.2326,85.1559,85.2241,18300.0
2013-01-17 14:05:00,99.98,100.1,99.9,100.06,27800.0,85.2326,85.3349,85.1644,85.3008,27800.0
2013-01-17 14:10:00,100.06,100.26,100.06,100.2,22100.0,85.3008,85.4713,85.3008,85.4202,22100.0
2013-01-17 14:15:00,100.2,100.31,100.18,100.3,25300.0,85.4202,85.514,85.4031,85.5054,25300.0
2013-01-17 14:20:00,100.3,100.38,100.29,100.31,22700.0,85.5054,85.5736,85.4969,85.514,22700.0
2013-01-17 14:25:00,100.31,100.33,100.16,100.19,25200.0,85.514,85.531,85.3861,85.4117,25200.0
2013-01-17 14:30:00,100.2,100.3,100.18,100.28,16400.0,85.4202,85.5054,85.4031,85.4884,16400.0
2013-01-17 14:35:00,100.28,100.34,100.27,100.3,8000.0,85.4884,85.5395,85.4799,85.5054,8000.0
2013-01-17 14:40:00,100.32,100.34,100.22,100.24,14700.0,85.5225,85.5395,85.4372,85.4543,14700.0
2013-01-17 14:45:00,100.23,100.25,100.22,100.22,6500.0,85.4458,85.4628,85.4372,85.4372,6500.0
2013-01-17 14:50:00,100.22,100.26,100.18,100.24,15300.0,85.4372,85.4713,85.4031,85.4543,15300.0
2013-01-17 14:55:00,100.24,100.24,100.15,100.2,13500.0,85.4543,85.4543,85.3776,85.4202,13500.0
2013-01-17 15:00:00,100.19,100.22,100.12,100.13,11700.0,85.4117,85.4372,85.352,85.3605,11700.0
2013-01-17 15:05:00,100.14,100.16,100.09,100.13,17700.0,85.369,85.3861,85.3264,85.3605,17700.0
2013-01-17 15:10:00,100.13,100.14,100.06,100.09,16500.0,85.3605,85.369,85.3008,85.3264,16500.0
2013-01-17 15:15:00,100.1,100.14,100.07,100.11,14600.0,85.3349,85.369,85.3094,85.3435,14600.0
2013-01-17 15:20:00,100.09,100.12,100.05,100.05,16900.0,85.3264,85.352,85.2923,85.2923,16900.0
2013-01-17 15:25:00,100.07,100.14,100.06,100.11,24000.0,85.3094,85.369,85.3008,85.3435,24000.0
2013-01-17 15:30:00,100.11,100.11,100.04,100.07,57300.0,85.3435,85.3435,85.2838,85.3094,57300.0
2013-01-17 15:35:00,100.05,100.12,99.99,100.07,50900.0,85.2923,85.352,85.2412,85.3094,50900.0
2013-01-17 15:40:00,100.08,100.13,100.06,100.11,21600.0,85.3179,85.3605,85.3008,85.3435,21600.0
2013-01-17 15:45:00,100.11,100.11,100.0,100.01,41600.0,85.3435,85.3435,85.2497,85.2582,41600.0
2013-01-17 15:50:00,100.01,100.06,100.0,100.06,40300.0,85.2582,85.3008,85.2497,85.3008,40300.0
2013-01-17 15:55:00,100.05,100.11,99.93,99.93,85500.0,85.2923,85.3435,85.19,85.19,85500.0
2013-01-18 09:30:00,100.0,100.18,99.63,99.64,260100.0,85.2497,85.4031,84.9343,84.9428,260100.0
2013-01-18 09:35:00,99.66,99.66,99.36,99.42,24300.0,84.9598,84.9598,84.7041,84.7552,24300.0
2013-01-18 09:40:00,99.4,99.5,99.39,99.4,43000.0,84.7382,84.8234,84.7297,84.7382,43000.0
2013-01-18 09:45:00,99.4,99.44,99.36,99.39,24000.0,84.7382,84.7723,84.7041,84.7297,24000.0
2013-01-18 09:50:00,99.36,99.44,99.21,99.21,28400.0,84.7041,84.7723,84.5762,84.5762,28400.0
2013-01-18 09:55:00,99.23,99.29,99.09,99.26,23700.0,84.5933,84.6444,84.4739,84.6188,23700.0
2013-01-18 10:00:00,99.26,99.38,99.13,99.13,44400.0,84.6188,84.7211,84.508,84.508,44400.0
2013-01-18 10:05:00,99.07,99.18,99.03,99.06,60700.0,84.4569,84.5506,84.4228,84.4483,60700.0
2013-01-18 10:10:00,99.05,99.06,98.82,98.87,63400.0,84.4398,84.4483,84.2437,84.2864,63400.0
2013-01-18 10:15:00,98.87,99.0,98.84,98.98,31700.0,84.2864,84.3972,84.2608,84.3801,31700.0
2013-01-18 10:20:00,99.0,99.0,98.81,98.95,50800.0,84.3972,84.3972,84.2352,84.3546,50800.0
2013-01-18 10:25:00,98.95,99.2,98.91,99.1,40700.0,84.3546,84.5677,84.3205,84.4824,40700.0
2013-01-18 10:30:00,99.05,99.23,99.0,99.15,19400.0,84.4398,84.5933,84.3972,84.5251,19400.0
2013-01-18 10:35:00,99.15,99.2,99.01,99.04,13400.0,84.5251,84.5677,84.4057,84.4313,13400.0
2013-01-18 10:40:00,99.04,99.11,98.97,98.97,26600.0,84.4313,84.491,84.3716,84.3716,26600.0
2013-01-18 10:45:00,98.96,99.08,98.95,98.99,69100.0,84.3631,84.4654,84.3546,84.3887,69100.0
2013-01-18 10:50:00,99.02,99.05,98.93,98.99,22400.0,84.4142,84.4398,84.3375,84.3887,22400.0
2013-01-18 10:55:00,98.99,99.01,98.84,98.87,27400.0,84.3887,84.4057,84.2608,84.2864,27400.0
2013-01-18 11:00:00,98.88,98.88,98.61,98.68,45200.0,84.2949,84.2949,84.0647,84.1244,45200.0
2013-01-18 11:05:00,98.68,98.84,98.68,98.72,14200.0,84.1244,84.2608,84.1244,84.1585,14200.0
2013-01-18 11:10:00,98.72,98.76,98.68,98.73,14800.0,84.1585,84.1926,84.1244,84.167,14800.0
2013-01-18 11:15:00,98.7,98.91,98.7,98.86,33300.0,84.1414,84.3205,84.1414,84.2778,33300.0
2013-01-18 11:20:00,98.88,98.92,98.86,98.86,14100.0,84.2949,84.329,84.2778,84.2778,14100.0
2013-01-18 11:25:00,98.84,98.87,98.79,98.83,19500.0,84.2608,84.2864,84.2182,84.2523,19500.0
2013-01-18 11:30:00,98.81,98.88,98.66,98.67,33100.0,84.2352,84.2949,84.1073,84.1159,33100.0
2013-01-18 11:35:00,98.66,98.66,98.57,98.63,26200.0,84.1073,84.1073,84.0306,84.0818,26200.0
2013-01-18 11:40:00,98.61,98.61,98.47,98.53,27600.0,84.0647,84.0647,83.9454,83.9965,27600.0
2013-01-18 11:45:00,98.51,98.57,98.41,98.48,19900.0,83.9795,84.0306,83.8942,83.9539,19900.0
2013-01-18 11:50:00,98.48,98.59,98.45,98.53,9000.0,83.9539,84.0477,83.9283,83.9965,9000.0
2013-01-18 11:55:00,98.51,98.69,98.51,98.68,38400.0,83.9795,84.1329,83.9795,84.1244,38400.0
2013-01-18 12:00:00,98.68,98.88,98.67,98.88,14200.0,84.1244,84.2949,84.1159,84.2949,14200.0
2013-01-18 12:05:00,98.87,98.99,98.85,98.98,15300.0,84.2864,84.3887,84.2693,84.3801,15300.0
2013-01-18 12:10:00,98.97,98.98,98.92,98.96,17700.0,84.3716,84.3801,84.329,84.3631,17700.0
2013-01-18 12:15:00,98.96,98.98,98.93,98.95,11900.0,84.3631,84.3801,84.3375,84.3546,11900.0
2013-01-18 12:20:00,98.97,98.98,98.85,98.86,9700.0,84.3716,84.3801,84.2693,84.2778,9700.0
2013-01-18 12:25:00,98.9,98.91,98.83,98.83,4600.0,84.3119,84.3205,84.2523,84.2523,4600.0
2013-01-18 12:30:00,98.83,98.85,98.8,98.85,5300.0,84.2523,84.2693,84.2267,84.2693,5300.0
2013-01-18 12:35:00,98.85,98.89,98.83,98.89,3300.0,84.2693,84.3034,84.2523,84.3034,3300.0
2013-01-18 12:40:00,98.86,98.86,98.8,98.84,4500.0,84.2778,84.2778,84.2267,84.2608,4500.0
2013-01-18 12:45:00,98.86,98.87,98.82,98.86,4900.0,84.2778,84.2864,84.2437,84.2778,4900.0
2013-01-18 12:50:00,98.85,98.94,98.82,98.92,46100.0,84.2693,84.346,84.2437,84.329,46100.0
2013-01-18 12:55:00,98.96,99.06,98.91,99.02,12200.0,84.3631,84.4483,84.3205,84.4142,12200.0
2013-01-18 13:00:00,99.05,99.19,99.05,99.19,11900.0,84.4398,84.5592,84.4398,84.5592,11900.0
2013-01-18 13:05:00,99.18,99.21,99.14,99.18,9200.0,84.5506,84.5762,84.5165,84.5506,9200.0
2013-01-18 13:10:00,99.2,99.25,99.18,99.21,9700.0,84.5677,84.6103,84.5506,84.5762,9700.0
2013-01-18 13:15:00,99.21,99.34,99.17,99.27,16300.0,84.5762,84.687,84.5421,84.6274,16300.0
2013-01-18 13:20:00,99.27,99.28,99.22,99.22,8000.0,84.6274,84.6359,84.5847,84.5847,8000.0
2013-01-18 13:25:00,99.24,99.28,99.23,99.23,4300.0,84.6018,84.6359,84.5933,84.5933,4300.0
2013-01-18 13:30:00,99.23,99.25,99.17,99.18,6000.0,84.5933,84.6103,84.5421,84.5506,6000.0
2013-01-18 13:35:00,99.19,99.2,99.14,99.16,6200.0,84.5592,84.5677,84.5165,84.5336,6200.0
2013-01-18 13:40:00,99.16,99.2,99.14,99.14,5500.0,84.5336,84.5677,84.5165,84.5165,5500.0
2013-01-18 13:45:00,99.14,99.17,99.08,99.17,23100.0,84.5165,84.5421,84.4654,84.5421,23100.0
2013-01-18 13:50:00,99.17,99.17,99.13,99.14,7400.0,84.5421,84.5421,84.508,84.5165,7400.0
2013-01-18 13:55:00,99.13,99.17,99.07,99.15,13900.0,84.508,84.5421,84.4569,84.5251,13900.0
2013-01-18 14:00:00,99.16,99.17,99.1,99.11,11300.0,84.5336,84.5421,84.4824,84.491,11300.0
2013-01-18 14:05:00,99.12,99.2,99.12,99.2,10200.0,84.4995,84.5677,84.4995,84.5677,10200.0
2013-01-18 14:10:00,99.17,99.19,99.15,99.18,11500.0,84.5421,84.5592,84.5251,84.5506,11500.0
2013-01-18 14:15:00,99.17,99.23,99.09,99.18,22600.0,84.5421,84.5933,84.4739,84.5506,22600.0
2013-01-18 14:20:00,99.16,99.18,99.11,99.15,11400.0,84.5336,84.5506,84.491,84.5251,11400.0
2013-01-18 14:25:00,99.12,99.22,99.12,99.19,10800.0,84.4995,84.5847,84.4995,84.5592,10800.0
2013-01-18 14:30:00,99.17,99.2,99.15,99.19,8400.0,84.5421,84.5677,84.5251,84.5592,8400.0
2013-01-18 14:35:00,99.19,99.2,99.18,99.2,8500.0,84.5592,84.5677,84.5506,84.5677,8500.0
2013-01-18 14:40:00,99.2,99.23,99.18,99.19,17100.0,84.5677,84.5933,84.5506,84.5592,17100.0
2013-01-18 14:45:00,99.21,99.21,99.16,99.18,17300.0,84.5762,84.5762,84.5336,84.5506,17300.0
2013-01-18 14:50:00,99.18,99.2,99.17,99.19,8600.0,84.5506,84.5677,84.5421,84.5592,8600.0
2013-01-18 14:55:00,99.19,99.2,99.17,99.18,12900.0,84.5592,84.5677,84.5421,84.5506,12900.0
2013-01-18 15:00:00,99.18,99.27,99.17,99.24,79500.0,84.5506,84.6274,84.5421,84.6018,79500.0
2013-01-18 15:05:00,99.26,99.33,99.24,99.33,25600.0,84.6188,84.6785,84.6018,84.6785,25600.0
2013-01-18 15:10:00,99.33,99.45,99.33,99.43,22900.0,84.6785,84.7808,84.6785,84.7638,22900.0
2013-01-18 15:15:00,99.44,99.47,99.38,99.42,29900.0,84.7723,84.7979,84.7211,84.7552,29900.0
2013-01-18 15:20:00,99.42,99.45,99.41,99.44,21000.0,84.7552,84.7808,84.7467,84.7723,21000.0
2013-01-18 15:25:00,99.44,99.52,99.41,99.46,20100.0,84.7723,84.8405,84.7467,84.7893,20100.0
2013-01-18 15:30:00,99.48,99.6,99.47,99.54,35000.0,84.8064,84.9087,84.7979,84.8575,35000.0
2013-01-18 15:35:00,99.55,99.61,99.53,99.57,19500.0,84.8661,84.9172,84.849,84.8831,19500.0
2013-01-18 15:40:00,99.57,99.63,99.53,99.61,28600.0,84.8831,84.9343,84.849,84.9172,28600.0
2013-01-18 15:45:00,99.62,99.76,99.59,99.76,49200.0,84.9257,85.0451,84.9002,85.0451,49200.0
2013-01-18 15:50:00,99.75,99.76,99.7,99.7,93100.0,85.0366,85.0451,84.9939,84.9939,93100.0
2013-01-18 15:55:00,99.73,99.82,99.72,99.79,106300.0,85.0195,85.0962,85.011,85.0707,106300.0
2013-01-22 09:30:00,99.54,99.73,99.41,99.69,77700.0,84.8575,85.0195,84.7467,84.9854,77700.0
2013-01-22 09:35:00,99.68,99.95,99.62,99.73,29900.0,84.9769,85.2071,84.9257,85.0195,29900.0
2013-01-22 09:40:00,99.74,99.88,99.59,99.72,26600.0,85.028,85.1474,84.9002,85.011,26600.0
2013-01-22 09:45:00,99.7,99.8,99.62,99.76,23200.0,84.9939,85.0792,84.9257,85.0451,23200.0
2013-01-22 09:50:00,99.76,99.91,99.75,99.78,23000.0,85.0451,85.173,85.0366,85.0621,23000.0
2013-01-22 09:55:00,99.79,99.93,99.78,99.82,43500.0,85.0707,85.19,85.0621,85.0962,43500.0
2013-01-22 10:00:00,99.8,99.81,99.62,99.73,44800.0,85.0792,85.0877,84.9257,85.0195,44800.0
2013-01-22 10:05:00,99.67,99.82,99.67,99.79,32700.0,84.9684,85.0962,84.9684,85.0707,32700.0
2013-01-22 10:10:00,99.77,99.86,99.7,99.85,15000.0,85.0536,85.1303,84.9939,85.1218,15000.0
2013-01-22 10:15:00,99.82,99.86,99.74,99.78,13200.0,85.0962,85.1303,85.028,85.0621,13200.0
2013-01-22 10:20:00,99.78,99.8,99.72,99.78,14500.0,85.0621,85.0792,85.011,85.0621,14500.0
2013-01-22 10:25:00,99.76,99.78,99.63,99.72,13100.0,85.0451,85.0621,84.9343,85.011,13100.0
2013-01-22 10:30:00,99.73,99.73,99.61,99.64,27800.0,85.0195,85.0195,84.9172,84.9428,27800.0
2013-01-22 10:35:00,99.65,99.73,99.62,99.71,21200.0,84.9513,85.0195,84.9257,85.0025,21200.0
2013-01-22 10:40:00,99.72,99.8,99.69,99.69,14400.0,85.011,85.0792,84.9854,84.9854,14400.0
2013-01-22 10:45:00,99.72,99.86,99.71,99.85,27100.0,85.011,85.1303,85.0025,85.1218,27100.0
2013-01-22 10:50:00,99.86,99.95,99.84,99.86,21700.0,85.1303,85.2071,85.1133,85.1303,21700.0
2013-01-22 10:55:00,99.86,99.89,99.83,99.89,13300.0,85.1303,85.1559,85.1048,85.1559,13300.0
2013-01-22 11:00:00,99.9,99.9,99.85,99.85,9100.0,85.1644,85.1644,85.1218,85.1218,9100.0
2013-01-22 11:05:00,99.86,99.94,99.85,99.94,13700.0,85.1303,85.1985,85.1218,85.1985,13700.0
2013-01-22 11:10:00,99.93,99.94,99.84,99.85,14400.0,85.19,85.1985,85.1133,85.1218,14400.0
2013-01-22 11:15:00,99.85,99.93,99.83,99.92,16900.0,85.1218,85.19,85.1048,85.1815,16900.0
2013-01-22 11:20:00,99.91,99.95,99.89,99.93,8000.0,85.173,85.2071,85.1559,85.19,8000.0
2013-01-22 11:25:00,99.93,100.02,99.92,99.99,20400.0,85.19,85.2667,85.1815,85.2412,20400.0
2013-01-22 11:30:00,99.99,100.02,99.96,99.98,5900.0,85.2412,85.2667,85.2156,85.2326,5900.0
2013-01-22 11:35:00,99.96,99.99,99.92,99.93,6800.0,85.2156,85.2412,85.1815,85.19,6800.0
2013-01-22 11:40:00,99.94,100.0,99.93,99.97,11200.0,85.1985,85.2497,85.19,85.2241,11200.0
2013-01-22 11:45:00,99.97,100.04,99.95,100.04,9600.0,85.2241,85.2838,85.2071,85.2838,9600.0
2013-01-22 11:50:00,100.04,100.09,100.0,100.01,12200.0,85.2838,85.3264,85.2497,85.2582,12200.0
2013-01-22 11:55:00,100.0,100.14,99.99,100.08,18700.0,85.2497,85.369,85.2412,85.3179,18700.0
2013-01-22 12:00:00,100.07,100.12,100.05,100.1,9600.0,85.3094,85.352,85.2923,85.3349,9600.0
2013-01-22 12:05:00,100.1,100.14,100.09,100.14,9000.0,85.3349,85.369,85.3264,85.369,9000.0
2013-01-22 12:10:00,100.15,100.16,100.1,100.15,9000.0,85.3776,85.3861,85.3349,85.3776,9000.0
2013-01-22 12:15:00,100.14,100.22,100.13,100.15,20600.0,85.369,85.4372,85.3605,85.3776,20600.0
2013-01-22 12:20:00,100.18,100.25,100.1,100.2,24000.0,85.4031,85.4628,85.3349,85.4202,24000.0
2013-01-22 12:25:00,100.21,100.25,100.17,100.18,8500.0,85.4287,85.4628,85.3946,85.4031,8500.0
2013-01-22 12:30:00,100.2,100.32,100.19,100.29,12900.0,85.4202,85.5225,85.4117,85.4969,12900.0
2013-01-22 12:35:00,100.3,100.36,100.29,100.34,13900.0,85.5054,85.5566,85.4969,85.5395,13900.0
2013-01-22 12:40:00,100.34,100.49,100.34,100.46,17100.0,85.5395,85.6674,85.5395,85.6418,17100.0
2013-01-22 12:45:00,100.44,100.51,100.32,100.4,41500.0,85.6248,85.6845,85.5225,85.5907,41500.0
2013-01-22 12:50:00,100.41,100.42,100.39,100.39,6000.0,85.5992,85.6077,85.5822,85.5822,6000.0
2013-01-22 12:55:00,100.4,100.44,100.32,100.43,12100.0,85.5907,85.6248,85.5225,85.6163,12100.0
2013-01-22 13:00:00,100.43,100.43,100.38,100.42,6900.0,85.6163,85.6163,85.5736,85.6077,6900.0
2013-01-22 13:05:00,100.42,100.43,100.38,100.43,6800.0,85.6077,85.6163,85.5736,85.6163,6800.0
2013-01-22 13:10:00,100.43,100.53,100.43,100.52,18100.0,85.6163,85.7015,85.6163,85.693,18100.0
2013-01-22 13:15:00,100.53,100.7,100.52,100.64,23200.0,85.7015,85.8464,85.693,85.7953,23200.0
2013-01-22 13:20:00,100.64,100.65,100.57,100.58,39100.0,85.7953,85.8038,85.7356,85.7441,39100.0
2013-01-22 13:25:00,100.59,100.66,100.58,100.66,16900.0,85.7526,85.8123,85.7441,85.8123,16900.0
2013-01-22 13:30:00,100.67,100.67,100.57,100.6,13900.0,85.8208,85.8208,85.7356,85.7612,13900.0
2013-01-22 13:35:00,100.61,100.64,100.59,100.6,9600.0,85.7697,85.7953,85.7526,85.7612,9600.0
2013-01-22 13:40:00,100.59,100.64,100.59,100.61,8000.0,85.7526,85.7953,85.7526,85.7697,8000.0
2013-01-22 13:45:00,100.6,100.62,100.59,100.61,8300.0,85.7612,85.7782,85.7526,85.7697,8300.0
2013-01-22 13:50:00,100.61,100.63,100.55,100.6,24700.0,85.7697,85.7867,85.7185,85.7612,24700.0
2013-01-22 13:55:00,100.59,100.6,100.51,100.54,18800.0,85.7526,85.7612,85.6845,85.71,18800.0
2013-01-22 14:00:00,100.56,100.57,100.43,100.56,15000.0,85.7271,85.7356,85.6163,85.7271,15000.0
2013-01-22 14:05:00,100.57,100.67,100.56,100.64,10000.0,85.7356,85.8208,85.7271,85.7953,10000.0
2013-01-22 14:10:00,100.67,100.69,100.66,100.67,7200.0,85.8208,85.8379,85.8123,85.8208,7200.0
2013-01-22 14:15:00,100.67,100.67,100.63,100.65,5800.0,85.8208,85.8208,85.7867,85.8038,5800.0
2013-01-22 14:20:00,100.66,100.66,100.49,100.51,12900.0,85.8123,85.8123,85.6674,85.6845,12900.0
2013-01-22 14:25:00,100.51,100.53,100.47,100.47,10000.0,85.6845,85.7015,85.6504,85.6504,10000.0
2013-01-22 14:30:00,100.47,100.47,100.44,100.46,9900.0,85.6504,85.6504,85.6248,85.6418,9900.0
2013-01-22 14:35:00,100.47,100.47,100.4,100.4,8800.0,85.6504,85.6504,85.5907,85.5907,8800.0
2013-01-22 14:40:00,100.4,100.41,100.35,100.41,6500.0,85.5907,85.5992,85.5481,85.5992,6500.0
2013-01-22 14:45:00,100.42,100.42,100.35,100.36,7100.0,85.6077,85.6077,85.5481,85.5566,7100.0
2013-01-22 14:50:00,100.35,100.39,100.31,100.38,13700.0,85.5481,85.5822,85.514,85.5736,13700.0
2013-01-22 14:55:00,100.36,100.36,100.32,100.32,7800.0,85.5566,85.5566,85.5225,85.5225,7800.0
2013-01-22 15:00:00,100.32,100.34,100.27,100.32,11700.0,85.5225,85.5395,85.4799,85.5225,11700.0
2013-01-22 15:05:00,100.34,100.36,100.31,100.32,7500.0,85.5395,85.5566,85.514,85.5225,7500.0
2013-01-22 15:10:00,100.32,100.35,100.26,100.27,10000.0,85.5225,85.5481,85.4713,85.4799,10000.0
2013-01-22 15:15:00,100.26,100.26,100.2,100.23,14900.0,85.4713,85.4713,85.4202,85.4458,14900.0
2013-01-22 15:20:00,100.23,100.36,100.22,100.36,16900.0,85.4458,85.5566,85.4372,85.5566,16900.0
2013-01-22 15:25:00,100.33,100.38,100.31,100.38,10600.0,85.531,85.5736,85.514,85.5736,10600.0
2013-01-22 15:30:00,100.38,100.43,100.35,100.41,15500.0,85.5736,85.6163,85.5481,85.5992,15500.0
2013-01-22 15:35:00,100.41,100.53,100.39,100.51,23300.0,85.5992,85.7015,85.5822,85.6845,23300.0
2013-01-22 15:40:00,100.51,100.51,100.41,100.42,22200.0,85.6845,85.6845,85.5992,85.6077,22200.0
2013-01-22 15:45:00,100.46,100.47,100.35,100.36,24100.0,85.6418,85.6504,85.5481,85.5566,24100.0
2013-01-22 15:50:00,100.36,100.54,100.36,100.54,47400.0,85.5566,85.71,85.5566,85.71,47400.0
2013-01-22 15:55:00,100.56,100.6,100.49,100.59,64600.0,85.7271,85.7612,85.6674,85.7526,64600.0
2013-01-23 09:30:00,100.29,100.55,100.01,100.43,49500.0,85.4969,85.7185,85.2582,85.6163,49500.0
2013-01-23 09:35:00,100.36,100.44,100.28,100.36,4700.0,85.5566,85.6248,85.4884,85.5566,4700.0
2013-01-23 09:40:00,100.34,100.52,100.31,100.41,12000.0,85.5395,85.693,85.514,85.5992,12000.0
2013-01-23 09:45:00,100.35,100.35,99.85,99.94,74900.0,85.5481,85.5481,85.1218,85.1985,74900.0
2013-01-23 09:50:00,99.93,100.27,99.78,100.21,45600.0,85.19,85.4799,85.0621,85.4287,45600.0
2013-01-23 09:55:00,100.2,100.21,99.81,99.84,28900.0,85.4202,85.4287,85.0877,85.1133,28900.0
2013-01-23 10:00:00,99.88,100.13,99.76,100.1,27600.0,85.1474,85.3605,85.0451,85.3349,27600.0
2013-01-23 10:05:00,100.08,100.1,99.79,99.86,23700.0,85.3179,85.3349,85.0707,85.1303,23700.0
2013-01-23 10:10:00,99.85,99.94,99.83,99.83,20600.0,85.1218,85.1985,85.1048,85.1048,20600.0
2013-01-23 10:15:00,99.85,99.88,99.52,99.54,32200.0,85.1218,85.1474,84.8405,84.8575,32200.0
2013-01-23 10:20:00,99.52,99.54,99.32,99.36,28100.0,84.8405,84.8575,84.67,84.7041,28100.0
2013-01-23 10:25:00,99.4,99.46,99.34,99.37,10400.0,84.7382,84.7893,84.687,84.7126,10400.0
2013-01-23 10:30:00,99.37,99.39,99.26,99.3,18400.0,84.7126,84.7297,84.6188,84.6529,18400.0
2013-01-23 10:35:00,99.33,99.44,99.31,99.41,9900.0,84.6785,84.7723,84.6615,84.7467,9900.0
2013-01-23 10:40:00,99.37,99.49,99.34,99.46,16400.0,84.7126,84.8149,84.687,84.7893,16400.0
2013-01-23 10:45:00,99.48,99.62,99.46,99.59,21800.0,84.8064,84.9257,84.7893,84.9002,21800.0
2013-01-23 10:50:00,99.58,99.65,99.58,99.64,14300.0,84.8916,84.9513,84.8916,84.9428,14300.0
2013-01-23 10:55:00,99.65,99.72,99.62,99.66,12500.0,84.9513,85.011,84.9257,84.9598,12500.0
2013-01-23 11:00:00,99.67,99.68,99.6,99.6,10100.0,84.9684,84.9769,84.9087,84.9087,10100.0
2013-01-23 11:05:00,99.6,99.69,99.6,99.66,6000.0,84.9087,84.9854,84.9087,84.9598,6000.0
2013-01-23 11:10:00,99.68,99.76,99.65,99.76,11800.0,84.9769,85.0451,84.9513,85.0451,11800.0
2013-01-23 11:15:00,99.8,99.93,99.8,99.91,11700.0,85.0792,85.19,85.0792,85.173,11700.0
2013-01-23 11:20:00,99.92,99.93,99.88,99.9,12000.0,85.1815,85.19,85.1474,85.1644,12000.0
2013-01-23 11:25:00,99.9,99.92,99.81,99.83,11200.0,85.1644,85.1815,85.0877,85.1048,11200.0
2013-01-23 11:30:00,99.82,99.9,99.81,99.88,16800.0,85.0962,85.1644,85.0877,85.1474,16800.0
2013-01-23 11:35:00,99.87,99.88,99.84,99.88,5700.0,85.1389,85.1474,85.1133,85.1474,5700.0
2013-01-23 11:40:00,99.9,99.91,99.83,99.85,8200.0,85.1644,85.173,85.1048,85.1218,8200.0
2013-01-23 11:45:00,99.86,99.88,99.82,99.83,12000.0,85.1303,85.1474,85.0962,85.1048,12000.0
2013-01-23 11:50:00,99.83,99.89,99.8,99.86,9100.0,85.1048,85.1559,85.0792,85.1303,9100.0
2013-01-23 11:55:00,99.86,99.91,99.84,99.87,11500.0,85.1303,85.173,85.1133,85.1389,11500.0
2013-01-23 12:00:00,99.89,99.92,99.83,99.85,8200.0,85.1559,85.1815,85.1048,85.1218,8200.0
2013-01-23 12:05:00,99.85,99.88,99.81,99.85,6600.0,85.1218,85.1474,85.0877,85.1218,6600.0
2013-01-23 12:10:00,99.85,99.92,99.84,99.87,8600.0,85.1218,85.1815,85.1133,85.1389,8600.0
2013-01-23 12:15:00,99.9,99.95,99.89,99.89,10000.0,85.1644,85.2071,85.1559,85.1559,10000.0
2013-01-23 12:20:00,99.9,99.94,99.76,99.78,21500.0,85.1644,85.1985,85.0451,85.0621,21500.0
2013-01-23 12:25:00,99.78,99.88,99.78,99.81,10700.0,85.0621,85.1474,85.0621,85.0877,10700.0
2013-01-23 12:30:00,99.81,99.85,99.81,99.82,3300.0,85.0877,85.1218,85.0877,85.0962,3300.0
2013-01-23 12:35:00,99.83,99.84,99.8,99.8,2800.0,85.1048,85.1133,85.0792,85.0792,2800.0
2013-01-23 12:40:00,99.8,99.87,99.77,99.87,3700.0,85.0792,85.1389,85.0536,85.1389,3700.0
2013-01-23 12:45:00,99.85,99.86,99.79,99.82,5600.0,85.1218,85.1303,85.0707,85.0962,5600.0
2013-01-23 12:50:00,99.82,99.93,99.82,99.9,12700.0,85.0962,85.19,85.0962,85.1644,12700.0
2013-01-23 12:55:00,99.91,100.01,99.91,99.98,17600.0,85.173,85.2582,85.173,85.2326,17600.0
2013-01-23 13:00:00,99.98,99.98,99.88,99.9,3800.0,85.2326,85.2326,85.1474,85.1644,3800.0
2013-01-23 13:05:00,99.9,99.98,99.9,99.95,3800.0,85.1644,85.2326,85.1644,85.2071,3800.0
2013-01-23 13:10:00,99.98,100.02,99.97,100.02,14100.0,85.2326,85.2667,85.2241,85.2667,14100.0
2013-01-23 13:15:00,100.05,100.2,100.02,100.08,26500.0,85.2923,85.4202,85.2667,85.3179,26500.0
2013-01-23 13:20:00,100.08,100.09,99.99,99.99,12800.0,85.3179,85.3264,85.2412,85.2412,12800.0
2013-01-23 13:25:00,99.99,100.0,99.96,99.97,3700.0,85.2412,85.2497,85.2156,85.2241,3700.0
2013-01-23 13:30:00,99.96,100.05,99.92,100.04,6300.0,85.2156,85.2923,85.1815,85.2838,6300.0
2013-01-23 13:35:00,100.03,100.07,100.03,100.06,3300.0,85.2753,85.3094,85.2753,85.3008,3300.0
2013-01-23 13:40:00,100.05,100.09,100.05,100.06,2900.0,85.2923,85.3264,85.2923,85.3008,2900.0
2013-01-23 13:45:00,100.08,100.1,100.04,100.06,4600.0,85.3179,85.3349,85.2838,85.3008,4600.0
2013-01-23 13:50:00,100.06,100.06,100.04,100.05,2700.0,85.3008,85.3008,85.2838,85.2923,2700.0
2013-01-23 13:55:00,100.06,100.15,100.06,100.15,7100.0,85.3008,85.3776,85.3008,85.3776,7100.0
2013-01-23 14:00:00,100.15,100.15,100.09,100.11,5500.0,85.3776,85.3776,85.3264,85.3435,5500.0
2013-01-23 14:05:00,100.13,100.14,100.04,100.04,5400.0,85.3605,85.369,85.2838,85.2838,5400.0
2013-01-23 14:10:00,100.06,100.08,100.04,100.06,4900.0,85.3008,85.3179,85.2838,85.3008,4900.0
2013-01-23 14:15:00,100.07,100.08,100.04,100.06,5600.0,85.3094,85.3179,85.2838,85.3008,5600.0
2013-01-23 14:20:00,100.07,100.09,100.04,100.04,5500.0,85.3094,85.3264,85.2838,85.2838,5500.0
2013-01-23 14:25:00,100.05,100.06,100.04,100.06,4500.0,85.2923,85.3008,85.2838,85.3008,4500.0
2013-01-23 14:30:00,100.03,100.06,100.01,100.04,5000.0,85.2753,85.3008,85.2582,85.2838,5000.0
2013-01-23 14:35:00,100.03,100.09,100.03,100.09,5300.0,85.2753,85.3264,85.2753,85.3264,5300.0
2013-01-23 14:40:00,100.08,100.1,100.06,100.08,5100.0,85.3179,85.3349,85.3008,85.3179,5100.0
2013-01-23 14:45:00,100.09,100.09,100.03,100.05,7900.0,85.3264,85.3264,85.2753,85.2923,7900.0
2013-01-23 14:50:00,100.04,100.05,99.96,99.97,8300.0,85.2838,85.2923,85.2156,85.2241,8300.0
2013-01-23 14:55:00,99.97,99.98,99.92,99.95,6000.0,85.2241,85.2326,85.1815,85.2071,6000.0
2013-01-23 15:00:00,99.96,100.02,99.93,100.02,18200.0,85.2156,85.2667,85.19,85.2667,18200.0
2013-01-23 15:05:00,100.01,100.02,99.84,99.84,17500.0,85.2582,85.2667,85.1133,85.1133,17500.0
2013-01-23 15:10:00,99.84,99.87,99.73,99.73,22500.0,85.1133,85.1389,85.0195,85.0195,22500.0
2013-01-23 15:15:00,99.73,99.75,99.69,99.7,22200.0,85.0195,85.0366,84.9854,84.9939,22200.0
2013-01-23 15:20:00,99.7,99.7,99.5,99.51,25400.0,84.9939,84.9939,84.8234,84.832,25400.0
2013-01-23 15:25:00,99.52,99.65,99.47,99.47,23800.0,84.8405,84.9513,84.7979,84.7979,23800.0
2013-01-23 15:30:00,99.47,99.58,99.42,99.43,27300.0,84.7979,84.8916,84.7552,84.7638,27300.0
2013-01-23 15:35:00,99.43,99.49,99.37,99.39,26100.0,84.7638,84.8149,84.7126,84.7297,26100.0
2013-01-23 15:40:00,99.38,99.48,99.32,99.32,47100.0,84.7211,84.8064,84.67,84.67,47100.0
2013-01-23 15:45:00,99.34,99.49,99.33,99.42,41300.0,84.687,84.8149,84.6785,84.7552,41300.0
2013-01-23 15:50:00,99.42,99.62,99.4,99.62,79200.0,84.7552,84.9257,84.7382,84.9257,79200.0
2013-01-23 15:55:00,99.62,99.64,99.58,99.64,134600.0,84.9257,84.9428,84.8916,84.9428,134600.0
2013-01-24 09:30:00,100.0,100.71,99.93,100.68,69300.0,85.2497,85.8549,85.19,85.8294,69300.0
2013-01-24 09:35:00,100.64,100.89,100.64,100.89,24600.0,85.7953,86.0084,85.7953,86.0084,24600.0
2013-01-24 09:40:00,100.89,101.41,100.82,101.32,50200.0,86.0084,86.4517,85.9487,86.375,50200.0
2013-01-24 09:45:00,101.33,101.45,101.21,101.25,27800.0,86.3835,86.4858,86.2812,86.3153,27800.0
2013-01-24 09:50:00,101.24,101.37,101.08,101.14,24000.0,86.3068,86.4176,86.1704,86.2215,24000.0
2013-01-24 09:55:00,101.14,101.38,101.04,101.27,37700.0,86.2215,86.4261,86.1363,86.3323,37700.0
2013-01-24 10:00:00,101.26,101.47,101.26,101.44,31100.0,86.3238,86.5028,86.3238,86.4773,31100.0
2013-01-24 10:05:00,101.45,101.61,101.43,101.48,38400.0,86.4858,86.6222,86.4687,86.5114,38400.0
2013-01-24 10:10:00,101.45,101.47,101.23,101.35,30900.0,86.4858,86.5028,86.2982,86.4005,30900.0
2013-01-24 10:15:00,101.35,101.35,101.1,101.17,23100.0,86.4005,86.4005,86.1874,86.2471,23100.0
2013-01-24 10:20:00,101.15,101.23,101.04,101.08,15200.0,86.23,86.2982,86.1363,86.1704,15200.0
2013-01-24 10:25:00,101.06,101.44,101.06,101.38,25300.0,86.1533,86.4773,86.1533,86.4261,25300.0
2013-01-24 10:30:00,101.38,101.45,101.29,101.34,19300.0,86.4261,86.4858,86.3494,86.392,19300.0
2013-01-24 10:35:00,101.35,101.48,101.35,101.44,14800.0,86.4005,86.5114,86.4005,86.4773,14800.0
2013-01-24 10:40:00,101.42,101.51,101.39,101.49,20700.0,86.4602,86.5369,86.4346,86.5199,20700.0
2013-01-24 10:45:00,101.49,101.59,101.45,101.56,23600.0,86.5199,86.6051,86.4858,86.5796,23600.0
2013-01-24 10:50:00,101.59,101.62,101.47,101.49,20300.0,86.6051,86.6307,86.5028,86.5199,20300.0
2013-01-24 10:55:00,101.51,101.76,101.49,101.69,35000.0,86.5369,86.7501,86.5199,86.6904,35000.0
2013-01-24 11:00:00,101.69,101.89,101.68,101.86,23000.0,86.6904,86.8609,86.6819,86.8353,23000.0
2013-01-24 11:05:00,101.86,101.86,101.68,101.7,13400.0,86.8353,86.8353,86.6819,86.6989,13400.0
2013-01-24 11:10:00,101.68,101.82,101.67,101.79,13500.0,86.6819,86.8012,86.6733,86.7756,13500.0
2013-01-24 11:15:00,101.78,101.84,101.74,101.83,42500.0,86.7671,86.8183,86.733,86.8097,42500.0
2013-01-24 11:20:00,101.82,101.91,101.8,101.86,38700.0,86.8012,86.8779,86.7842,86.8353,38700.0
2013-01-24 11:25:00,101.86,101.99,101.8,101.99,64700.0,86.8353,86.9461,86.7842,86.9461,64700.0
2013-01-24 11:30:00,101.99,102.12,101.99,102.06,67300.0,86.9461,87.057,86.9461,87.0058,67300.0
2013-01-24 11:35:00,102.05,102.11,102.0,102.1,28400.0,86.9973,87.0484,86.9547,87.0399,28400.0
2013-01-24 11:40:00,102.09,102.5,102.06,102.48,131700.0,87.0314,87.3809,87.0058,87.3639,131700.0
2013-01-24 11:45:00,102.49,102.61,102.41,102.43,81800.0,87.3724,87.4747,87.3042,87.3212,81800.0
2013-01-24 11:50:00,102.43,102.45,102.01,102.01,32900.0,87.3212,87.3383,86.9632,86.9632,32900.0
2013-01-24 11:55:00,102.02,102.03,101.96,102.0,52400.0,86.9717,86.9802,86.9206,86.9547,52400.0
2013-01-24 12:00:00,102.0,102.01,101.96,101.97,28000.0,86.9547,86.9632,86.9206,86.9291,28000.0
2013-01-24 12:05:00,101.97,102.16,101.86,102.16,31500.0,86.9291,87.0911,86.8353,87.0911,31500.0
2013-01-24 12:10:00,102.15,102.2,102.07,102.15,26200.0,87.0825,87.1252,87.0143,87.0825,26200.0
2013-01-24 12:15:00,102.18,102.18,102.0,102.12,19400.0,87.1081,87.1081,86.9547,87.057,19400.0
2013-01-24 12:20:00,102.09,102.17,102.09,102.16,32900.0,87.0314,87.0996,87.0314,87.0911,32900.0
2013-01-24 12:25:00,102.15,102.17,102.06,102.12,38700.0,87.0825,87.0996,87.0058,87.057,38700.0
2013-01-24 12:30:00,102.12,102.12,101.63,101.64,46500.0,87.057,87.057,86.6392,86.6478,46500.0
2013-01-24 12:35:00,101.63,101.83,101.55,101.73,37400.0,86.6392,86.8097,86.571,86.7245,37400.0
2013-01-24 12:40:00,101.71,101.71,101.46,101.48,43900.0,86.7074,86.7074,86.4943,86.5114,43900.0
2013-01-24 12:45:00,101.5,101.54,101.46,101.47,34100.0,86.5284,86.5625,86.4943,86.5028,34100.0
2013-01-24 12:50:00,101.46,101.51,101.46,101.5,24000.0,86.4943,86.5369,86.4943,86.5284,24000.0
2013-01-24 12:55:00,101.49,101.51,101.41,101.44,22800.0,86.5199,86.5369,86.4517,86.4773,22800.0
2013-01-24 13:00:00,101.43,101.51,101.41,101.47,29700.0,86.4687,86.5369,86.4517,86.5028,29700.0
2013-01-24 13:05:00,101.46,101.52,101.46,101.5,16500.0,86.4943,86.5455,86.4943,86.5284,16500.0
2013-01-24 13:10:00,101.5,101.54,101.47,101.48,17800.0,86.5284,86.5625,86.5028,86.5114,17800.0
2013-01-24 13:15:00,101.48,101.75,101.47,101.75,19900.0,86.5114,86.7415,86.5028,86.7415,19900.0
2013-01-24 13:20:00,101.76,101.82,101.62,101.68,19300.0,86.7501,86.8012,86.6307,86.6819,19300.0
2013-01-24 13:25:00,101.69,101.69,101.59,101.69,12000.0,86.6904,86.6904,86.6051,86.6904,12000.0
2013-01-24 13:30:00,101.69,101.75,101.58,101.64,16900.0,86.6904,86.7415,86.5966,86.6478,16900.0
2013-01-24 13:35:00,101.64,101.71,101.62,101.65,13900.0,86.6478,86.7074,86.6307,86.6563,13900.0
2013-01-24 13:40:00,101.63,101.66,101.45,101.55,22900.0,86.6392,86.6648,86.4858,86.571,22900.0
2013-01-24 13:45:00,101.55,101.57,101.41,101.45,12700.0,86.571,86.5881,86.4517,86.4858,12700.0
2013-01-24 13:50:00,101.45,101.58,101.43,101.55,24900.0,86.4858,86.5966,86.4687,86.571,24900.0
2013-01-24 13:55:00,101.53,101.59,101.49,101.57,21300.0,86.554,86.6051,86.5199,86.5881,21300.0
2013-01-24 14:00:00,101.57,101.63,101.56,101.63,41000.0,86.5881,86.6392,86.5796,86.6392,41000.0
2013-01-24 14:05:00,101.63,101.78,101.57,101.78,21300.0,86.6392,86.7671,86.5881,86.7671,21300.0
2013-01-24 14:10:00,101.77,101.86,101.77,101.86,16400.0,86.7586,86.8353,86.7586,86.8353,16400.0
2013-01-24 14:15:00,101.84,101.9,101.82,101.82,24400.0,86.8183,86.8694,86.8012,86.8012,24400.0
2013-01-24 14:20:00,101.83,101.84,101.67,101.78,28800.0,86.8097,86.8183,86.6733,86.7671,28800.0
2013-01-24 14:25:00,101.77,101.85,101.72,101.82,15700.0,86.7586,86.8268,86.716,86.8012,15700.0
2013-01-24 14:30:00,101.8,101.96,101.78,101.88,22900.0,86.7842,86.9206,86.7671,86.8524,22900.0
2013-01-24 14:35:00,101.88,101.92,101.85,101.85,17200.0,86.8524,86.8865,86.8268,86.8268,17200.0
2013-01-24 14:40:00,101.84,101.95,101.79,101.88,22000.0,86.8183,86.912,86.7756,86.8524,22000.0
2013-01-24 14:45:00,101.91,101.92,101.81,101.88,21200.0,86.8779,86.8865,86.7927,86.8524,21200.0
2013-01-24 14:50:00,101.89,101.95,101.88,101.95,19500.0,86.8609,86.912,86.8524,86.912,19500.0
2013-01-24 14:55:00,101.94,101.95,101.72,101.89,51400.0,86.9035,86.912,86.716,86.8609,51400.0
2013-01-24 15:00:00,101.89,101.95,101.87,101.88,31400.0,86.8609,86.912,86.8438,86.8524,31400.0
2013-01-24 15:05:00,101.86,101.97,101.78,101.9,27300.0,86.8353,86.9291,86.7671,86.8694,27300.0
2013-01-24 15:10:00,101.87,101.99,101.82,101.98,46400.0,86.8438,86.9461,86.8012,86.9376,46400.0
2013-01-24 15:15:00,101.99,102.0,101.94,101.94,19000.0,86.9461,86.9547,86.9035,86.9035,19000.0
2013-01-24 15:20:00,101.94,102.0,101.93,101.95,23000.0,86.9035,86.9547,86.895,86.912,23000.0
2013-01-24 15:25:00,101.95,102.0,101.94,101.97,26300.0,86.912,86.9547,86.9035,86.9291,26300.0
2013-01-24 15:30:00,101.98,102.02,101.95,101.98,42100.0,86.9376,86.9717,86.912,86.9376,42100.0
2013-01-24 15:35:00,101.97,102.04,101.95,102.0,53700.0,86.9291,86.9888,86.912,86.9547,53700.0
2013-01-24 15:40:00,102.0,102.01,101.96,102.01,30100.0,86.9547,86.9632,86.9206,86.9632,30100.0
2013-01-24 15:45:00,102.01,102.01,101.91,101.95,50900.0,86.9632,86.9632,86.8779,86.912,50900.0
2013-01-24 15:50:00,101.95,101.95,101.7,101.7,63200.0,86.912,86.912,86.6989,86.6989,63200.0
2013-01-24 15:55:00,101.71,101.8,101.68,101.73,106200.0,86.7074,86.7842,86.6819,86.7245,106200.0
2013-01-25 09:30:00,101.77,102.0,101.65,101.75,69600.0,86.7586,86.9547,86.6563,86.7415,69600.0
2013-01-25 09:35:00,101.75,101.92,101.21,101.38,53000.0,86.7415,86.8865,86.2812,86.4261,53000.0
2013-01-25 09:40:00,101.36,101.59,101.21,101.44,47700.0,86.4091,86.6051,86.2812,86.4773,47700.0
2013-01-25 09:45:00,101.49,101.71,101.35,101.46,28700.0,86.5199,86.7074,86.4005,86.4943,28700.0
2013-01-25 09:50:00,101.49,101.64,101.46,101.62,20000.0,86.5199,86.6478,86.4943,86.6307,20000.0
2013-01-25 09:55:00,101.64,101.75,101.56,101.63,20400.0,86.6478,86.7415,86.5796,86.6392,20400.0
2013-01-25 10:00:00,101.62,101.71,101.58,101.63,41100.0,86.6307,86.7074,86.5966,86.6392,41100.0
2013-01-25 10:05:00,101.62,101.66,101.6,101.65,32800.0,86.6307,86.6648,86.6137,86.6563,32800.0
2013-01-25 10:10:00,101.66,101.94,101.65,101.87,28900.0,86.6648,86.9035,86.6563,86.8438,28900.0
2013-01-25 10:15:00,101.91,102.23,101.91,102.06,39700.0,86.8779,87.1507,86.8779,87.0058,39700.0
2013-01-25 10:20:00,102.13,102.3,102.08,102.18,36200.0,87.0655,87.2104,87.0229,87.1081,36200.0
2013-01-25 10:25:00,102.16,102.16,101.87,101.87,32000.0,87.0911,87.0911,86.8438,86.8438,32000.0
2013-01-25 10:30:00,101.88,102.17,101.83,102.06,26900.0,86.8524,87.0996,86.8097,87.0058,26900.0
2013-01-25 10:35:00,102.04,102.09,101.76,101.92,19000.0,86.9888,87.0314,86.7501,86.8865,19000.0
2013-01-25 10:40:00,101.87,101.96,101.73,101.92,38400.0,86.8438,86.9206,86.7245,86.8865,38400.0
2013-01-25 10:45:00,101.92,102.07,101.87,102.06,24300.0,86.8865,87.0143,86.8438,87.0058,24300.0
2013-01-25 10:50:00,102.06,102.16,101.89,101.91,18500.0,87.0058,87.0911,86.8609,86.8779,18500.0
2013-01-25 10:55:00,101.91,101.95,101.85,101.95,7700.0,86.8779,86.912,86.8268,86.912,7700.0
2013-01-25 11:00:00,101.94,102.06,101.79,102.0,16500.0,86.9035,87.0058,86.7756,86.9547,16500.0
2013-01-25 11:05:00,102.01,102.11,102.0,102.0,9200.0,86.9632,87.0484,86.9547,86.9547,9200.0
2013-01-25 11:10:00,102.0,102.07,102.0,102.07,10300.0,86.9547,87.0143,86.9547,87.0143,10300.0
2013-01-25 11:15:00,102.07,102.07,101.87,101.87,9700.0,87.0143,87.0143,86.8438,86.8438,9700.0
2013-01-25 11:20:00,101.91,101.93,101.76,101.76,11800.0,86.8779,86.895,86.7501,86.7501,11800.0
2013-01-25 11:25:00,101.76,101.87,101.69,101.84,19400.0,86.7501,86.8438,86.6904,86.8183,19400.0
2013-01-25 11:30:00,101.85,102.0,101.85,101.98,14600.0,86.8268,86.9547,86.8268,86.9376,14600.0
2013-01-25 11:35:00,101.98,102.04,101.96,102.03,8900.0,86.9376,86.9888,86.9206,86.9802,8900.0
2013-01-25 11:40:00,102.03,102.03,101.9,101.95,17400.0,86.9802,86.9802,86.8694,86.912,17400.0
2013-01-25 11:45:00,101.94,101.98,101.88,101.92,20200.0,86.9035,86.9376,86.8524,86.8865,20200.0
2013-01-25 11:50:00,101.95,101.97,101.87,101.89,8400.0,86.912,86.9291,86.8438,86.8609,8400.0
2013-01-25 11:55:00,101.9,102.03,101.9,101.94,11100.0,86.8694,86.9802,86.8694,86.9035,11100.0
2013-01-25 12:00:00,101.94,102.03,101.93,102.02,6900.0,86.9035,86.9802,86.895,86.9717,6900.0
2013-01-25 12:05:00,102.01,102.24,101.99,102.23,28100.0,86.9632,87.1593,86.9461,87.1507,28100.0
2013-01-25 12:10:00,102.23,102.25,102.04,102.08,25600.0,87.1507,87.1678,86.9888,87.0229,25600.0
2013-01-25 12:15:00,102.09,102.17,102.04,102.12,11200.0,87.0314,87.0996,86.9888,87.057,11200.0
2013-01-25 12:20:00,102.13,102.24,102.11,102.2,13900.0,87.0655,87.1593,87.0484,87.1252,13900.0
2013-01-25 12:25:00,102.21,102.27,102.2,102.24,13000.0,87.1337,87.1848,87.1252,87.1593,13000.0
2013-01-25 12:30:00,102.26,102.26,102.22,102.22,16600.0,87.1763,87.1763,87.1422,87.1422,16600.0
2013-01-25 12:35:00,102.22,102.29,102.22,102.28,9200.0,87.1422,87.2019,87.1422,87.1934,9200.0
2013-01-25 12:40:00,102.29,102.32,102.22,102.25,9900.0,87.2019,87.2275,87.1422,87.1678,9900.0
2013-01-25 12:45:00,102.24,102.28,102.23,102.28,5200.0,87.1593,87.1934,87.1507,87.1934,5200.0
2013-01-25 12:50:00,102.29,102.39,102.27,102.39,12100.0,87.2019,87.2871,87.1848,87.2871,12100.0
2013-01-25 12:55:00,102.4,102.43,102.22,102.23,11800.0,87.2957,87.3212,87.1422,87.1507,11800.0
2013-01-25 13:00:00,102.24,102.4,102.24,102.33,11900.0,87.1593,87.2957,87.1593,87.236,11900.0
2013-01-25 13:05:00,102.36,102.4,102.32,102.32,9300.0,87.2616,87.2957,87.2275,87.2275,9300.0
2013-01-25 13:10:00,102.34,102.44,102.34,102.37,6900.0,87.2445,87.3298,87.2445,87.2701,6900.0
2013-01-25 13:15:00,102.39,102.4,102.34,102.35,11800.0,87.2871,87.2957,87.2445,87.253,11800.0
2013-01-25 13:20:00,102.36,102.4,102.29,102.4,41400.0,87.2616,87.2957,87.2019,87.2957,41400.0
2013-01-25 13:25:00,102.41,102.43,102.37,102.42,7700.0,87.3042,87.3212,87.2701,87.3127,7700.0
2013-01-25 13:30:00,102.42,102.51,102.42,102.48,25600.0,87.3127,87.3894,87.3127,87.3639,25600.0
2013-01-25 13:35:00,102.43,102.43,102.3,102.36,13000.0,87.3212,87.3212,87.2104,87.2616,13000.0
2013-01-25 13:40:00,102.37,102.6,102.37,102.59,20600.0,87.2701,87.4662,87.2701,87.4576,20600.0
2013-01-25 13:45:00,102.6,102.64,102.54,102.62,26200.0,87.4662,87.5003,87.415,87.4832,26200.0
2013-01-25 13:50:00,102.62,102.63,102.59,102.62,20600.0,87.4832,87.4917,87.4576,87.4832,20600.0
2013-01-25 13:55:00,102.62,102.64,102.5,102.64,19700.0,87.4832,87.5003,87.3809,87.5003,19700.0
2013-01-25 14:00:00,102.65,102.78,102.61,102.78,85200.0,87.5088,87.6196,87.4747,87.6196,85200.0
2013-01-25 14:05:00,102.77,102.83,102.7,102.78,30200.0,87.6111,87.6622,87.5514,87.6196,30200.0
2013-01-25 14:10:00,102.82,102.84,102.71,102.71,21800.0,87.6537,87.6708,87.5599,87.5599,21800.0
2013-01-25 14:15:00,102.71,102.73,102.58,102.71,19300.0,87.5599,87.577,87.4491,87.5599,19300.0
2013-01-25 14:20:00,102.7,102.78,102.66,102.76,23100.0,87.5514,87.6196,87.5173,87.6026,23100.0
2013-01-25 14:25:00,102.76,102.81,102.73,102.8,18900.0,87.6026,87.6452,87.577,87.6367,18900.0
2013-01-25 14:30:00,102.79,102.86,102.78,102.82,16500.0,87.6281,87.6878,87.6196,87.6537,16500.0
2013-01-25 14:35:00,102.84,102.86,102.73,102.79,21100.0,87.6708,87.6878,87.577,87.6281,21100.0
2013-01-25 14:40:00,102.77,102.79,102.66,102.68,12600.0,87.6111,87.6281,87.5173,87.5344,12600.0
2013-01-25 14:45:00,102.68,102.81,102.66,102.8,23600.0,87.5344,87.6452,87.5173,87.6367,23600.0
2013-01-25 14:50:00,102.79,102.81,102.55,102.61,35900.0,87.6281,87.6452,87.4235,87.4747,35900.0
2013-01-25 14:55:00,102.61,102.61,102.48,102.57,14300.0,87.4747,87.4747,87.3639,87.4406,14300.0
2013-01-25 15:00:00,102.58,102.62,102.55,102.58,15400.0,87.4491,87.4832,87.4235,87.4491,15400.0
2013-01-25 15:05:00,102.55,102.63,102.49,102.56,29000.0,87.4235,87.4917,87.3724,87.4321,29000.0
2013-01-25 15:10:00,102.57,102.66,102.57,102.64,42700.0,87.4406,87.5173,87.4406,87.5003,42700.0
2013-01-25 15:15:00,102.64,102.7,102.61,102.67,25600.0,87.5003,87.5514,87.4747,87.5258,25600.0
2013-01-25 15:20:00,102.66,102.68,102.66,102.68,15100.0,87.5173,87.5344,87.5173,87.5344,15100.0
2013-01-25 15:25:00,102.68,102.74,102.67,102.72,22400.0,87.5344,87.5855,87.5258,87.5685,22400.0
2013-01-25 15:30:00,102.72,102.73,102.56,102.6,36300.0,87.5685,87.577,87.4321,87.4662,36300.0
2013-01-25 15:35:00,102.6,102.6,102.5,102.5,25800.0,87.4662,87.4662,87.3809,87.3809,25800.0
2013-01-25 15:40:00,102.49,102.51,102.37,102.39,27700.0,87.3724,87.3894,87.2701,87.2871,27700.0
2013-01-25 15:45:00,102.4,102.44,102.28,102.4,42700.0,87.2957,87.3298,87.1934,87.2957,42700.0
2013-01-25 15:50:00,102.4,102.56,102.4,102.54,53200.0,87.2957,87.4321,87.2957,87.415,53200.0
2013-01-25 15:55:00,102.53,102.59,102.47,102.57,110000.0,87.4065,87.4576,87.3553,87.4406,110000.0
2013-01-28 09:30:00,102.84,102.93,102.55,102.59,71700.0,87.6708,87.7475,87.4235,87.4576,71700.0
2013-01-28 09:35:00,102.58,102.77,102.41,102.77,37100.0,87.4491,87.6111,87.3042,87.6111,37100.0
2013-01-28 09:40:00,102.74,102.86,102.69,102.84,19100.0,87.5855,87.6878,87.5429,87.6708,19100.0
2013-01-28 09:45:00,102.92,102.94,102.62,102.7,20400.0,87.739,87.756,87.4832,87.5514,20400.0
2013-01-28 09:50:00,102.74,102.94,102.72,102.74,15900.0,87.5855,87.756,87.5685,87.5855,15900.0
2013-01-28 09:55:00,102.76,102.87,102.6,102.6,23300.0,87.6026,87.6963,87.4662,87.4662,23300.0
2013-01-28 10:00:00,102.6,102.64,102.39,102.53,33800.0,87.4662,87.5003,87.2871,87.4065,33800.0
2013-01-28 10:05:00,102.42,102.42,102.2,102.24,29500.0,87.3127,87.3127,87.1252,87.1593,29500.0
2013-01-28 10:10:00,102.25,102.46,102.23,102.35,21300.0,87.1678,87.3468,87.1507,87.253,21300.0
2013-01-28 10:15:00,102.35,102.43,102.2,102.37,34300.0,87.253,87.3212,87.1252,87.2701,34300.0
2013-01-28 10:20:00,102.33,102.33,102.17,102.25,18100.0,87.236,87.236,87.0996,87.1678,18100.0
2013-01-28 10:25:00,102.25,102.38,102.21,102.29,19800.0,87.1678,87.2786,87.1337,87.2019,19800.0
2013-01-28 10:30:00,102.3,102.42,102.21,102.42,24500.0,87.2104,87.3127,87.1337,87.3127,24500.0
2013-01-28 10:35:00,102.4,102.41,102.29,102.32,15000.0,87.2957,87.3042,87.2019,87.2275,15000.0
2013-01-28 10:40:00,102.31,102.47,102.26,102.46,10800.0,87.2189,87.3553,87.1763,87.3468,10800.0
2013-01-28 10:45:00,102.46,102.53,102.43,102.46,8900.0,87.3468,87.4065,87.3212,87.3468,8900.0
2013-01-28 10:50:00,102.43,102.56,102.43,102.51,11900.0,87.3212,87.4321,87.3212,87.3894,11900.0
2013-01-28 10:55:00,102.5,102.54,102.4,102.54,18600.0,87.3809,87.415,87.2957,87.415,18600.0
2013-01-28 11:00:00,102.52,102.68,102.52,102.66,18300.0,87.398,87.5344,87.398,87.5173,18300.0
2013-01-28 11:05:00,102.66,102.66,102.5,102.51,10100.0,87.5173,87.5173,87.3809,87.3894,10100.0
2013-01-28 11:10:00,102.51,102.68,102.47,102.65,18500.0,87.3894,87.5344,87.3553,87.5088,18500.0
2013-01-28 11:15:00,102.64,102.65,102.46,102.54,10700.0,87.5003,87.5088,87.3468,87.415,10700.0
2013-01-28 11:20:00,102.54,102.65,102.54,102.56,9000.0,87.415,87.5088,87.415,87.4321,9000.0
2013-01-28 11:25:00,102.56,102.71,102.56,102.68,12400.0,87.4321,87.5599,87.4321,87.5344,12400.0
2013-01-28 11:30:00,102.68,102.78,102.67,102.73,12800.0,87.5344,87.6196,87.5258,87.577,12800.0
2013-01-28 11:35:00,102.7,102.71,102.66,102.69,5400.0,87.5514,87.5599,87.5173,87.5429,5400.0
2013-01-28 11:40:00,102.71,102.74,102.7,102.74,6500.0,87.5599,87.5855,87.5514,87.5855,6500.0
2013-01-28 11:45:00,102.74,102.95,102.74,102.95,25100.0,87.5855,87.7645,87.5855,87.7645,25100.0
2013-01-28 11:50:00,102.95,103.02,102.92,102.98,41000.0,87.7645,87.8242,87.739,87.7901,41000.0
2013-01-28 11:55:00,102.98,103.06,102.98,103.02,19000.0,87.7901,87.8583,87.7901,87.8242,19000.0
2013-01-28 12:00:00,103.02,103.02,102.91,102.94,25800.0,87.8242,87.8242,87.7304,87.756,25800.0
2013-01-28 12:05:00,102.94,102.95,102.88,102.94,35400.0,87.756,87.7645,87.7049,87.756,35400.0
2013-01-28 12:10:00,102.95,102.98,102.91,102.91,17700.0,87.7645,87.7901,87.7304,87.7304,17700.0
2013-01-28 12:15:00,102.91,102.98,102.88,102.97,46300.0,87.7304,87.7901,87.7049,87.7816,46300.0
2013-01-28 12:20:00,102.99,103.0,102.93,102.98,46400.0,87.7986,87.8072,87.7475,87.7901,46400.0
2013-01-28 12:25:00,102.97,102.99,102.93,102.93,10600.0,87.7816,87.7986,87.7475,87.7475,10600.0
2013-01-28 12:30:00,102.94,102.94,102.89,102.9,6200.0,87.756,87.756,87.7134,87.7219,6200.0
2013-01-28 12:35:00,102.89,102.92,102.86,102.86,7400.0,87.7134,87.739,87.6878,87.6878,7400.0
2013-01-28 12:40:00,102.87,102.87,102.83,102.87,9200.0,87.6963,87.6963,87.6622,87.6963,9200.0
2013-01-28 12:45:00,102.87,102.93,102.86,102.87,10800.0,87.6963,87.7475,87.6878,87.6963,10800.0
2013-01-28 12:50:00,102.87,102.89,102.83,102.87,20700.0,87.6963,87.7134,87.6622,87.6963,20700.0
2013-01-28 12:55:00,102.87,102.88,102.75,102.75,15700.0,87.6963,87.7049,87.594,87.594,15700.0
2013-01-28 13:00:00,102.72,102.74,102.65,102.7,11600.0,87.5685,87.5855,87.5088,87.5514,11600.0
2013-01-28 13:05:00,102.69,102.69,102.6,102.66,12700.0,87.5429,87.5429,87.4662,87.5173,12700.0
2013-01-28 13:10:00,102.65,102.68,102.64,102.68,11200.0,87.5088,87.5344,87.5003,87.5344,11200.0
2013-01-28 13:15:00,102.67,102.68,102.64,102.65,15100.0,87.5258,87.5344,87.5003,87.5088,15100.0
2013-01-28 13:20:00,102.65,102.69,102.58,102.69,15500.0,87.5088,87.5429,87.4491,87.5429,15500.0
2013-01-28 13:25:00,102.67,102.67,102.63,102.64,10000.0,87.5258,87.5258,87.4917,87.5003,10000.0
2013-01-28 13:30:00,102.66,102.69,102.62,102.64,11900.0,87.5173,87.5429,87.4832,87.5003,11900.0
2013-01-28 13:35:00,102.63,102.8,102.63,102.78,21200.0,87.4917,87.6367,87.4917,87.6196,21200.0
2013-01-28 13:40:00,102.78,102.87,102.78,102.81,11500.0,87.6196,87.6963,87.6196,87.6452,11500.0
2013-01-28 13:45:00,102.82,102.85,102.81,102.82,13500.0,87.6537,87.6793,87.6452,87.6537,13500.0
2013-01-28 13:50:00,102.83,102.83,102.78,102.81,32000.0,87.6622,87.6622,87.6196,87.6452,32000.0
2013-01-28 13:55:00,102.81,102.84,102.73,102.77,13000.0,87.6452,87.6708,87.577,87.6111,13000.0
2013-01-28 14:00:00,102.76,102.8,102.7,102.8,18700.0,87.6026,87.6367,87.5514,87.6367,18700.0
2013-01-28 14:05:00,102.81,102.95,102.8,102.95,26100.0,87.6452,87.7645,87.6367,87.7645,26100.0
2013-01-28 14:10:00,102.96,102.97,102.89,102.89,10200.0,87.7731,87.7816,87.7134,87.7134,10200.0
2013-01-28 14:15:00,102.91,102.95,102.89,102.91,9500.0,87.7304,87.7645,87.7134,87.7304,9500.0
2013-01-28 14:20:00,102.91,102.91,102.85,102.9,8400.0,87.7304,87.7304,87.6793,87.7219,8400.0
2013-01-28 14:25:00,102.91,102.92,102.86,102.91,7600.0,87.7304,87.739,87.6878,87.7304,7600.0
2013-01-28 14:30:00,102.92,102.96,102.89,102.89,10900.0,87.739,87.7731,87.7134,87.7134,10900.0
2013-01-28 14:35:00,102.89,102.89,102.82,102.87,13300.0,87.7134,87.7134,87.6537,87.6963,13300.0
2013-01-28 14:40:00,102.87,102.94,102.86,102.92,21400.0,87.6963,87.756,87.6878,87.739,21400.0
2013-01-28 14:45:00,102.92,102.97,102.89,102.95,20300.0,87.739,87.7816,87.7134,87.7645,20300.0
2013-01-28 14:50:00,102.95,102.96,102.91,102.94,14000.0,87.7645,87.7731,87.7304,87.756,14000.0
2013-01-28 14:55:00,102.94,102.96,102.89,102.94,16600.0,87.756,87.7731,87.7134,87.756,16600.0
2013-01-28 15:00:00,102.94,102.98,102.92,102.95,11400.0,87.756,87.7901,87.739,87.7645,11400.0
2013-01-28 15:05:00,102.94,102.95,102.82,102.89,15600.0,87.756,87.7645,87.6537,87.7134,15600.0
2013-01-28 15:10:00,102.89,102.89,102.81,102.84,10000.0,87.7134,87.7134,87.6452,87.6708,10000.0
2013-01-28 15:15:00,102.84,102.93,102.84,102.9,12700.0,87.6708,87.7475,87.6708,87.7219,12700.0
2013-01-28 15:20:00,102.89,102.89,102.72,102.79,32100.0,87.7134,87.7134,87.5685,87.6281,32100.0
2013-01-28 15:25:00,102.77,102.83,102.76,102.83,32700.0,87.6111,87.6622,87.6026,87.6622,32700.0
2013-01-28 15:30:00,102.82,102.93,102.8,102.89,26300.0,87.6537,87.7475,87.6367,87.7134,26300.0
2013-01-28 15:35:00,102.89,102.95,102.87,102.94,17700.0,87.7134,87.7645,87.6963,87.756,17700.0
2013-01-28 15:40:00,102.94,103.01,102.92,103.0,50500.0,87.756,87.8157,87.739,87.8072,50500.0
2013-01-28 15:45:00,103.0,103.1,103.0,103.1,44300.0,87.8072,87.8924,87.8072,87.8924,44300.0
2013-01-28 15:50:00,103.1,103.14,103.04,103.05,56400.0,87.8924,87.9265,87.8413,87.8498,56400.0
2013-01-28 15:55:00,103.05,103.06,102.97,103.02,126100.0,87.8498,87.8583,87.7816,87.8242,126100.0
2013-01-29 09:30:00,102.64,102.79,102.4,102.56,35600.0,87.5003,87.6281,87.2957,87.4321,35600.0
2013-01-29 09:35:00,102.55,102.63,102.19,102.55,24200.0,87.4235,87.4917,87.1166,87.4235,24200.0
2013-01-29 09:40:00,102.58,102.64,102.37,102.37,19100.0,87.4491,87.5003,87.2701,87.2701,19100.0
2013-01-29 09:45:00,102.38,102.88,102.38,102.8,31300.0,87.2786,87.7049,87.2786,87.6367,31300.0
2013-01-29 09:50:00,102.8,103.0,102.8,102.96,20500.0,87.6367,87.8072,87.6367,87.7731,20500.0
2013-01-29 09:55:00,102.98,103.06,102.89,103.05,43300.0,87.7901,87.8583,87.7134,87.8498,43300.0
2013-01-29 10:00:00,103.01,103.07,102.83,102.96,53900.0,87.8157,87.8668,87.6622,87.7731,53900.0
2013-01-29 10:05:00,102.96,102.96,102.75,102.8,22600.0,87.7731,87.7731,87.594,87.6367,22600.0
2013-01-29 10:10:00,102.79,102.92,102.78,102.9,18700.0,87.6281,87.739,87.6196,87.7219,18700.0
2013-01-29 10:15:00,102.9,102.97,102.89,102.93,30500.0,87.7219,87.7816,87.7134,87.7475,30500.0
2013-01-29 10:20:00,102.93,103.1,102.93,103.01,26400.0,87.7475,87.8924,87.7475,87.8157,26400.0
2013-01-29 10:25:00,103.0,103.0,102.87,102.9,21700.0,87.8072,87.8072,87.6963,87.7219,21700.0
2013-01-29 10:30:00,102.89,102.97,102.85,102.9,12600.0,87.7134,87.7816,87.6793,87.7219,12600.0
2013-01-29 10:35:00,102.9,102.91,102.87,102.9,18000.0,87.7219,87.7304,87.6963,87.7219,18000.0
2013-01-29 10:40:00,102.9,102.93,102.86,102.9,21600.0,87.7219,87.7475,87.6878,87.7219,21600.0
2013-01-29 10:45:00,102.92,102.92,102.73,102.73,10500.0,87.739,87.739,87.577,87.577,10500.0
2013-01-29 10:50:00,102.72,102.72,102.61,102.65,9900.0,87.5685,87.5685,87.4747,87.5088,9900.0
2013-01-29 10:55:00,102.64,102.67,102.54,102.54,11200.0,87.5003,87.5258,87.415,87.415,11200.0
2013-01-29 11:00:00,102.55,102.63,102.52,102.53,13400.0,87.4235,87.4917,87.398,87.4065,13400.0
2013-01-29 11:05:00,102.53,102.6,102.43,102.58,17400.0,87.4065,87.4662,87.3212,87.4491,17400.0
2013-01-29 11:10:00,102.56,102.57,102.31,102.36,6600.0,87.4321,87.4406,87.2189,87.2616,6600.0
2013-01-29 11:15:00,102.36,102.45,102.35,102.44,31900.0,87.2616,87.3383,87.253,87.3298,31900.0
2013-01-29 11:20:00,102.45,102.61,102.45,102.61,14000.0,87.3383,87.4747,87.3383,87.4747,14000.0
2013-01-29 11:25:00,102.59,102.63,102.52,102.57,11400.0,87.4576,87.4917,87.398,87.4406,11400.0
2013-01-29 11:30:00,102.6,102.6,102.5,102.52,8700.0,87.4662,87.4662,87.3809,87.398,8700.0
2013-01-29 11:35:00,102.54,102.56,102.49,102.5,22500.0,87.415,87.4321,87.3724,87.3809,22500.0
2013-01-29 11:40:00,102.5,102.57,102.5,102.53,15100.0,87.3809,87.4406,87.3809,87.4065,15100.0
2013-01-29 11:45:00,102.52,102.59,102.52,102.57,9300.0,87.398,87.4576,87.398,87.4406,9300.0
2013-01-29 11:50:00,102.56,102.57,102.51,102.51,4500.0,87.4321,87.4406,87.3894,87.3894,4500.0
2013-01-29 11:55:00,102.51,102.55,102.46,102.5,14800.0,87.3894,87.4235,87.3468,87.3809,14800.0
2013-01-29 12:00:00,102.5,102.53,102.47,102.51,17000.0,87.3809,87.4065,87.3553,87.3894,17000.0
2013-01-29 12:05:00,102.5,102.56,102.46,102.53,7100.0,87.3809,87.4321,87.3468,87.4065,7100.0
2013-01-29 12:10:00,102.54,102.56,102.49,102.55,7800.0,87.415,87.4321,87.3724,87.4235,7800.0
2013-01-29 12:15:00,102.56,102.57,102.54,102.54,4200.0,87.4321,87.4406,87.415,87.415,4200.0
2013-01-29 12:20:00,102.53,102.61,102.49,102.61,67200.0,87.4065,87.4747,87.3724,87.4747,67200.0
2013-01-29 12:25:00,102.6,102.61,102.54,102.54,8000.0,87.4662,87.4747,87.415,87.415,8000.0
2013-01-29 12:30:00,102.56,102.58,102.5,102.55,23300.0,87.4321,87.4491,87.3809,87.4235,23300.0
2013-01-29 12:35:00,102.54,102.58,102.46,102.58,8400.0,87.415,87.4491,87.3468,87.4491,8400.0
2013-01-29 12:40:00,102.58,102.67,102.53,102.65,10900.0,87.4491,87.5258,87.4065,87.5088,10900.0
2013-01-29 12:45:00,102.62,102.62,102.55,102.59,11200.0,87.4832,87.4832,87.4235,87.4576,11200.0
2013-01-29 12:50:00,102.58,102.66,102.55,102.58,18500.0,87.4491,87.5173,87.4235,87.4491,18500.0
2013-01-29 12:55:00,102.56,102.65,102.55,102.61,12800.0,87.4321,87.5088,87.4235,87.4747,12800.0
2013-01-29 13:00:00,102.62,102.74,102.62,102.72,14900.0,87.4832,87.5855,87.4832,87.5685,14900.0
2013-01-29 13:05:00,102.71,102.83,102.71,102.71,15300.0,87.5599,87.6622,87.5599,87.5599,15300.0
2013-01-29 13:10:00,102.73,102.73,102.65,102.66,3200.0,87.577,87.577,87.5088,87.5173,3200.0
2013-01-29 13:15:00,102.66,102.69,102.63,102.68,8200.0,87.5173,87.5429,87.4917,87.5344,8200.0
2013-01-29 13:20:00,102.69,102.71,102.65,102.65,9000.0,87.5429,87.5599,87.5088,87.5088,9000.0
2013-01-29 13:25:00,102.64,102.67,102.62,102.65,11200.0,87.5003,87.5258,87.4832,87.5088,11200.0
2013-01-29 13:30:00,102.64,102.75,102.64,102.69,10900.0,87.5003,87.594,87.5003,87.5429,10900.0
2013-01-29 13:35:00,102.7,102.8,102.69,102.73,12300.0,87.5514,87.6367,87.5429,87.577,12300.0
2013-01-29 13:40:00,102.77,102.82,102.77,102.8,25100.0,87.6111,87.6537,87.6111,87.6367,25100.0
2013-01-29 13:45:00,102.81,102.81,102.73,102.75,33200.0,87.6452,87.6452,87.577,87.594,33200.0
2013-01-29 13:50:00,102.76,102.81,102.74,102.75,11800.0,87.6026,87.6452,87.5855,87.594,11800.0
2013-01-29 13:55:00,102.75,102.78,102.74,102.75,7200.0,87.594,87.6196,87.5855,87.594,7200.0
2013-01-29 14:00:00,102.75,102.76,102.74,102.76,5400.0,87.594,87.6026,87.5855,87.6026,5400.0
2013-01-29 14:05:00,102.76,102.84,102.72,102.72,22200.0,87.6026,87.6708,87.5685,87.5685,22200.0
2013-01-29 14:10:00,102.72,102.72,102.63,102.65,14400.0,87.5685,87.5685,87.4917,87.5088,14400.0
2013-01-29 14:15:00,102.66,102.68,102.6,102.6,56500.0,87.5173,87.5344,87.4662,87.4662,56500.0
2013-01-29 14:20:00,102.61,102.63,102.59,102.6,10900.0,87.4747,87.4917,87.4576,87.4662,10900.0
2013-01-29 14:25:00,102.6,102.62,102.55,102.55,7200.0,87.4662,87.4832,87.4235,87.4235,7200.0
2013-01-29 14:30:00,102.55,102.64,102.51,102.62,14300.0,87.4235,87.5003,87.3894,87.4832,14300.0
2013-01-29 14:35:00,102.65,102.65,102.56,102.63,13200.0,87.5088,87.5088,87.4321,87.4917,13200.0
2013-01-29 14:40:00,102.63,102.63,102.57,102.62,11900.0,87.4917,87.4917,87.4406,87.4832,11900.0
2013-01-29 14:45:00,102.61,102.65,102.5,102.52,15000.0,87.4747,87.5088,87.3809,87.398,15000.0
2013-01-29 14:50:00,102.53,102.54,102.48,102.52,12900.0,87.4065,87.415,87.3639,87.398,12900.0
2013-01-29 14:55:00,102.51,102.62,102.49,102.6,13000.0,87.3894,87.4832,87.3724,87.4662,13000.0
2013-01-29 15:00:00,102.6,102.63,102.48,102.51,11600.0,87.4662,87.4917,87.3639,87.3894,11600.0
2013-01-29 15:05:00,102.53,102.53,102.44,102.51,14600.0,87.4065,87.4065,87.3298,87.3894,14600.0
2013-01-29 15:10:00,102.5,102.61,102.5,102.55,13000.0,87.3809,87.4747,87.3809,87.4235,13000.0
2013-01-29 15:15:00,102.55,102.64,102.55,102.61,32000.0,87.4235,87.5003,87.4235,87.4747,32000.0
2013-01-29 15:20:00,102.63,102.63,102.58,102.63,17700.0,87.4917,87.4917,87.4491,87.4917,17700.0
2013-01-29 15:25:00,102.62,102.62,102.52,102.58,15400.0,87.4832,87.4832,87.398,87.4491,15400.0
2013-01-29 15:30:00,102.57,102.62,102.53,102.6,26000.0,87.4406,87.4832,87.4065,87.4662,26000.0
2013-01-29 15:35:00,102.6,102.64,102.56,102.62,11600.0,87.4662,87.5003,87.4321,87.4832,11600.0
2013-01-29 15:40:00,102.62,102.63,102.5,102.53,24700.0,87.4832,87.4917,87.3809,87.4065,24700.0
2013-01-29 15:45:00,102.52,102.53,102.46,102.47,52700.0,87.398,87.4065,87.3468,87.3553,52700.0
2013-01-29 15:50:00,102.48,102.58,102.47,102.58,50400.0,87.3639,87.4491,87.3553,87.4491,50400.0
2013-01-29 15:55:00,102.57,102.59,102.47,102.5,121200.0,87.4406,87.4576,87.3553,87.3809,121200.0
2013-01-30 09:30:00,102.02,102.14,101.61,101.97,69800.0,86.9717,87.074,86.6222,86.9291,69800.0
2013-01-30 09:35:00,101.97,102.06,101.75,101.9,23200.0,86.9291,87.0058,86.7415,86.8694,23200.0
2013-01-30 09:40:00,101.91,101.91,101.8,101.85,26500.0,86.8779,86.8779,86.7842,86.8268,26500.0
2013-01-30 09:45:00,101.85,101.87,101.76,101.8,57700.0,86.8268,86.8438,86.7501,86.7842,57700.0
2013-01-30 09:50:00,101.8,101.92,101.76,101.8,76900.0,86.7842,86.8865,86.7501,86.7842,76900.0
2013-01-30 09:55:00,101.8,101.82,101.7,101.7,36700.0,86.7842,86.8012,86.6989,86.6989,36700.0
2013-01-30 10:00:00,101.7,101.8,101.66,101.69,24100.0,86.6989,86.7842,86.6648,86.6904,24100.0
2013-01-30 10:05:00,101.68,101.71,101.52,101.52,34500.0,86.6819,86.7074,86.5455,86.5455,34500.0
2013-01-30 10:10:00,101.5,101.5,101.27,101.27,27900.0,86.5284,86.5284,86.3323,86.3323,27900.0
2013-01-30 10:15:00,101.26,101.38,101.24,101.33,25600.0,86.3238,86.4261,86.3068,86.3835,25600.0
2013-01-30 10:20:00,101.31,101.31,101.18,101.2,26400.0,86.3664,86.3664,86.2556,86.2727,26400.0
2013-01-30 10:25:00,101.18,101.21,101.07,101.16,48200.0,86.2556,86.2812,86.1618,86.2386,48200.0
2013-01-30 10:30:00,101.18,101.4,101.17,101.39,34700.0,86.2556,86.4432,86.2471,86.4346,34700.0
2013-01-30 10:35:00,101.4,101.4,101.28,101.38,28900.0,86.4432,86.4432,86.3409,86.4261,28900.0
2013-01-30 10:40:00,101.38,101.38,101.25,101.31,20400.0,86.4261,86.4261,86.3153,86.3664,20400.0
2013-01-30 10:45:00,101.33,101.42,101.33,101.38,17600.0,86.3835,86.4602,86.3835,86.4261,17600.0
2013-01-30 10:50:00,101.37,101.4,101.28,101.32,15000.0,86.4176,86.4432,86.3409,86.375,15000.0
2013-01-30 10:55:00,101.3,101.33,101.26,101.26,10500.0,86.3579,86.3835,86.3238,86.3238,10500.0
2013-01-30 11:00:00,101.25,101.27,101.17,101.2,21500.0,86.3153,86.3323,86.2471,86.2727,21500.0
2013-01-30 11:05:00,101.2,101.45,101.2,101.45,13200.0,86.2727,86.4858,86.2727,86.4858,13200.0
2013-01-30 11:10:00,101.44,101.45,101.4,101.4,10300.0,86.4773,86.4858,86.4432,86.4432,10300.0
2013-01-30 11:15:00,101.39,101.39,101.24,101.28,20000.0,86.4346,86.4346,86.3068,86.3409,20000.0
2013-01-30 11:20:00,101.3,101.4,101.3,101.31,9400.0,86.3579,86.4432,86.3579,86.3664,9400.0
2013-01-30 11:25:00,101.31,101.42,101.29,101.4,11700.0,86.3664,86.4602,86.3494,86.4432,11700.0
2013-01-30 11:30:00,101.4,101.47,101.37,101.43,11900.0,86.4432,86.5028,86.4176,86.4687,11900.0
2013-01-30 11:35:00,101.46,101.6,101.46,101.6,10600.0,86.4943,86.6137,86.4943,86.6137,10600.0
2013-01-30 11:40:00,101.6,101.61,101.55,101.61,6400.0,86.6137,86.6222,86.571,86.6222,6400.0
2013-01-30 11:45:00,101.61,101.63,101.55,101.6,12600.0,86.6222,86.6392,86.571,86.6137,12600.0
2013-01-30 11:50:00,101.6,101.75,101.55,101.72,48900.0,86.6137,86.7415,86.571,86.716,48900.0
2013-01-30 11:55:00,101.72,101.75,101.6,101.67,42200.0,86.716,86.7415,86.6137,86.6733,42200.0
2013-01-30 12:00:00,101.67,101.71,101.47,101.55,13700.0,86.6733,86.7074,86.5028,86.571,13700.0
2013-01-30 12:05:00,101.56,101.56,101.38,101.45,30500.0,86.5796,86.5796,86.4261,86.4858,30500.0
2013-01-30 12:10:00,101.42,101.5,101.39,101.5,20800.0,86.4602,86.5284,86.4346,86.5284,20800.0
2013-01-30 12:15:00,101.5,101.55,101.39,101.4,17400.0,86.5284,86.571,86.4346,86.4432,17400.0
2013-01-30 12:20:00,101.41,101.45,101.33,101.41,10900.0,86.4517,86.4858,86.3835,86.4517,10900.0
2013-01-30 12:25:00,101.38,101.41,101.31,101.4,13000.0,86.4261,86.4517,86.3664,86.4432,13000.0
2013-01-30 12:30:00,101.39,101.45,101.28,101.39,19000.0,86.4346,86.4858,86.3409,86.4346,19000.0
2013-01-30 12:35:00,101.37,101.37,101.27,101.29,12800.0,86.4176,86.4176,86.3323,86.3494,12800.0
2013-01-30 12:40:00,101.29,101.32,101.15,101.15,29500.0,86.3494,86.375,86.23,86.23,29500.0
2013-01-30 12:45:00,101.17,101.34,101.17,101.31,36300.0,86.2471,86.392,86.2471,86.3664,36300.0
2013-01-30 12:50:00,101.31,101.31,101.2,101.22,19700.0,86.3664,86.3664,86.2727,86.2897,19700.0
2013-01-30 12:55:00,101.22,101.29,101.21,101.25,10400.0,86.2897,86.3494,86.2812,86.3153,10400.0
2013-01-30 13:00:00,101.25,101.29,101.2,101.2,16800.0,86.3153,86.3494,86.2727,86.2727,16800.0
2013-01-30 13:05:00,101.2,101.24,101.2,101.21,11100.0,86.2727,86.3068,86.2727,86.2812,11100.0
2013-01-30 13:10:00,101.21,101.21,101.16,101.18,9900.0,86.2812,86.2812,86.2386,86.2556,9900.0
2013-01-30 13:15:00,101.2,101.24,101.13,101.13,13800.0,86.2727,86.3068,86.213,86.213,13800.0
2013-01-30 13:20:00,101.12,101.22,101.12,101.19,8700.0,86.2045,86.2897,86.2045,86.2641,8700.0
2013-01-30 13:25:00,101.19,101.23,101.14,101.23,10000.0,86.2641,86.2982,86.2215,86.2982,10000.0
2013-01-30 13:30:00,101.22,101.3,101.2,101.3,29800.0,86.2897,86.3579,86.2727,86.3579,29800.0
2013-01-30 13:35:00,101.3,101.32,101.26,101.26,7400.0,86.3579,86.375,86.3238,86.3238,7400.0
2013-01-30 13:40:00,101.25,101.31,101.17,101.18,15300.0,86.3153,86.3664,86.2471,86.2556,15300.0
2013-01-30 13:45:00,101.18,101.18,101.06,101.08,15100.0,86.2556,86.2556,86.1533,86.1704,15100.0
2013-01-30 13:50:00,101.09,101.19,101.09,101.15,24100.0,86.1789,86.2641,86.1789,86.23,24100.0
2013-01-30 13:55:00,101.16,101.27,101.16,101.21,20300.0,86.2386,86.3323,86.2386,86.2812,20300.0
2013-01-30 14:00:00,101.2,101.47,101.2,101.45,37800.0,86.2727,86.5028,86.2727,86.4858,37800.0
2013-01-30 14:05:00,101.42,101.47,101.42,101.43,10300.0,86.4602,86.5028,86.4602,86.4687,10300.0
2013-01-30 14:10:00,101.43,101.52,101.4,101.4,14900.0,86.4687,86.5455,86.4432,86.4432,14900.0
2013-01-30 14:15:00,101.42,101.54,101.28,101.29,17900.0,86.4602,86.5625,86.3409,86.3494,17900.0
2013-01-30 14:20:00,101.28,101.35,101.11,101.24,28200.0,86.3409,86.4005,86.1959,86.3068,28200.0
2013-01-30 14:25:00,101.22,101.32,101.15,101.28,26600.0,86.2897,86.375,86.23,86.3409,26600.0
2013-01-30 14:30:00,101.29,101.4,101.26,101.34,21100.0,86.3494,86.4432,86.3238,86.392,21100.0
2013-01-30 14:35:00,101.35,101.36,101.2,101.22,16000.0,86.4005,86.4091,86.2727,86.2897,16000.0
2013-01-30 14:40:00,101.2,101.38,101.2,101.29,24000.0,86.2727,86.4261,86.2727,86.3494,24000.0
2013-01-30 14:45:00,101.28,101.31,101.19,101.29,70900.0,86.3409,86.3664,86.2641,86.3494,70900.0
2013-01-30 14:50:00,101.29,101.36,101.28,101.29,30600.0,86.3494,86.4091,86.3409,86.3494,30600.0
2013-01-30 14:55:00,101.29,101.34,101.24,101.32,21300.0,86.3494,86.392,86.3068,86.375,21300.0
2013-01-30 15:00:00,101.33,101.42,101.33,101.38,28000.0,86.3835,86.4602,86.3835,86.4261,28000.0
2013-01-30 15:05:00,101.38,101.47,101.36,101.42,23200.0,86.4261,86.5028,86.4091,86.4602,23200.0
2013-01-30 15:10:00,101.43,101.43,101.35,101.39,42800.0,86.4687,86.4687,86.4005,86.4346,42800.0
2013-01-30 15:15:00,101.4,101.44,101.3,101.35,27500.0,86.4432,86.4773,86.3579,86.4005,27500.0
2013-01-30 15:20:00,101.37,101.42,101.32,101.37,48800.0,86.4176,86.4602,86.375,86.4176,48800.0
2013-01-30 15:25:00,101.38,101.42,101.3,101.39,55400.0,86.4261,86.4602,86.3579,86.4346,55400.0
2013-01-30 15:30:00,101.38,101.48,101.35,101.39,60300.0,86.4261,86.5114,86.4005,86.4346,60300.0
2013-01-30 15:35:00,101.36,101.42,101.26,101.34,63600.0,86.4091,86.4602,86.3238,86.392,63600.0
2013-01-30 15:40:00,101.34,101.37,101.21,101.21,57300.0,86.392,86.4176,86.2812,86.2812,57300.0
2013-01-30 15:45:00,101.21,101.36,101.15,101.29,69600.0,86.2812,86.4091,86.23,86.3494,69600.0
2013-01-30 15:50:00,101.3,101.31,101.17,101.22,63800.0,86.3579,86.3664,86.2471,86.2897,63800.0
2013-01-30 15:55:00,101.22,101.38,101.2,101.36,85900.0,86.2897,86.4261,86.2727,86.4091,85900.0
2013-01-31 09:30:00,100.97,101.11,100.68,100.97,97900.0,86.0766,86.1959,85.8294,86.0766,97900.0
2013-01-31 09:35:00,100.93,101.17,100.85,101.09,19100.0,86.0425,86.2471,85.9743,86.1789,19100.0
2013-01-31 09:40:00,101.04,101.62,101.04,101.62,42200.0,86.1363,86.6307,86.1363,86.6307,42200.0
2013-01-31 09:45:00,101.62,101.75,101.41,101.49,36500.0,86.6307,86.7415,86.4517,86.5199,36500.0
2013-01-31 09:50:00,101.49,101.61,101.37,101.48,24400.0,86.5199,86.6222,86.4176,86.5114,24400.0
2013-01-31 09:55:00,101.47,101.66,101.35,101.55,29400.0,86.5028,86.6648,86.4005,86.571,29400.0
2013-01-31 10:00:00,101.55,101.66,101.5,101.66,41700.0,86.571,86.6648,86.5284,86.6648,41700.0
2013-01-31 10:05:00,101.66,101.86,101.59,101.66,36600.0,86.6648,86.8353,86.6051,86.6648,36600.0
2013-01-31 10:10:00,101.65,101.81,101.65,101.67,22900.0,86.6563,86.7927,86.6563,86.6733,22900.0
2013-01-31 10:15:00,101.67,101.74,101.53,101.53,35800.0,86.6733,86.733,86.554,86.554,35800.0
2013-01-31 10:20:00,101.54,101.57,101.29,101.29,46100.0,86.5625,86.5881,86.3494,86.3494,46100.0
2013-01-31 10:25:00,101.31,101.34,101.17,101.17,31800.0,86.3664,86.392,86.2471,86.2471,31800.0
2013-01-31 10:30:00,101.17,101.24,101.06,101.2,42300.0,86.2471,86.3068,86.1533,86.2727,42300.0
2013-01-31 10:35:00,101.2,101.2,101.04,101.05,12700.0,86.2727,86.2727,86.1363,86.1448,12700.0
2013-01-31 10:40:00,101.05,101.13,100.84,100.98,12700.0,86.1448,86.213,85.9658,86.0851,12700.0
2013-01-31 10:45:00,100.97,101.06,100.92,100.94,14400.0,86.0766,86.1533,86.034,86.051,14400.0
2013-01-31 10:50:00,100.92,100.92,100.75,100.84,10800.0,86.034,86.034,85.889,85.9658,10800.0
2013-01-31 10:55:00,100.84,101.13,100.84,101.0,15300.0,85.9658,86.213,85.9658,86.1022,15300.0
2013-01-31 11:00:00,101.0,101.07,100.95,101.05,22300.0,86.1022,86.1618,86.0595,86.1448,22300.0
2013-01-31 11:05:00,101.01,101.12,100.98,101.09,28800.0,86.1107,86.2045,86.0851,86.1789,28800.0
2013-01-31 11:10:00,101.05,101.05,100.98,101.0,8300.0,86.1448,86.1448,86.0851,86.1022,8300.0
2013-01-31 11:15:00,101.01,101.02,100.96,100.99,13300.0,86.1107,86.1192,86.0681,86.0936,13300.0
2013-01-31 11:20:00,101.02,101.03,100.97,100.99,12600.0,86.1192,86.1277,86.0766,86.0936,12600.0
2013-01-31 11:25:00,100.99,101.13,100.98,101.07,8600.0,86.0936,86.213,86.0851,86.1618,8600.0
2013-01-31 11:30:00,101.06,101.06,100.9,100.96,14800.0,86.1533,86.1533,86.0169,86.0681,14800.0
2013-01-31 11:35:00,100.96,101.0,100.9,100.97,14900.0,86.0681,86.1022,86.0169,86.0766,14900.0
2013-01-31 11:40:00,100.97,101.02,100.95,100.99,10700.0,86.0766,86.1192,86.0595,86.0936,10700.0
2013-01-31 11:45:00,100.99,101.17,100.97,101.11,16900.0,86.0936,86.2471,86.0766,86.1959,16900.0
2013-01-31 11:50:00,101.09,101.09,100.87,100.87,7600.0,86.1789,86.1789,85.9913,85.9913,7600.0
2013-01-31 11:55:00,100.86,100.98,100.86,100.96,8400.0,85.9828,86.0851,85.9828,86.0681,8400.0
2013-01-31 12:00:00,100.96,100.99,100.87,100.87,8100.0,86.0681,86.0936,85.9913,85.9913,8100.0
2013-01-31 12:05:00,100.89,100.89,100.69,100.7,10600.0,86.0084,86.0084,85.8379,85.8464,10600.0
2013-01-31 12:10:00,100.71,100.88,100.7,100.86,18600.0,85.8549,85.9999,85.8464,85.9828,18600.0
2013-01-31 12:15:00,100.88,100.92,100.84,100.85,7200.0,85.9999,86.034,85.9658,85.9743,7200.0
2013-01-31 12:20:00,100.87,100.9,100.84,100.86,8000.0,85.9913,86.0169,85.9658,85.9828,8000.0
2013-01-31 12:25:00,100.87,100.9,100.86,100.88,5500.0,85.9913,86.0169,85.9828,85.9999,5500.0
2013-01-31 12:30:00,100.87,100.88,100.8,100.85,9500.0,85.9913,85.9999,85.9317,85.9743,9500.0
2013-01-31 12:35:00,100.86,100.89,100.82,100.89,7900.0,85.9828,86.0084,85.9487,86.0084,7900.0
2013-01-31 12:40:00,100.91,101.01,100.88,101.0,22600.0,86.0254,86.1107,85.9999,86.1022,22600.0
2013-01-31 12:45:00,101.01,101.17,101.01,101.1,12300.0,86.1107,86.2471,86.1107,86.1874,12300.0
2013-01-31 12:50:00,101.09,101.11,101.01,101.01,6500.0,86.1789,86.1959,86.1107,86.1107,6500.0
2013-01-31 12:55:00,101.04,101.04,101.01,101.03,5600.0,86.1363,86.1363,86.1107,86.1277,5600.0
2013-01-31 13:00:00,101.03,101.03,100.95,100.98,10600.0,86.1277,86.1277,86.0595,86.0851,10600.0
2013-01-31 13:05:00,100.96,101.01,100.95,101.0,10900.0,86.0681,86.1107,86.0595,86.1022,10900.0
2013-01-31 13:10:00,101.01,101.01,100.97,101.01,4400.0,86.1107,86.1107,86.0766,86.1107,4400.0
2013-01-31 13:15:00,101.0,101.19,101.0,101.19,119100.0,86.1022,86.2641,86.1022,86.2641,119100.0
2013-01-31 13:20:00,101.19,101.19,101.14,101.14,12300.0,86.2641,86.2641,86.2215,86.2215,12300.0
2013-01-31 13:25:00,101.16,101.19,101.12,101.17,12100.0,86.2386,86.2641,86.2045,86.2471,12100.0
2013-01-31 13:30:00,101.16,101.19,101.15,101.17,7400.0,86.2386,86.2641,86.23,86.2471,7400.0
2013-01-31 13:35:00,101.17,101.21,101.16,101.21,7400.0,86.2471,86.2812,86.2386,86.2812,7400.0
2013-01-31 13:40:00,101.21,101.24,101.21,101.24,10700.0,86.2812,86.3068,86.2812,86.3068,10700.0
2013-01-31 13:45:00,101.23,101.25,101.21,101.21,15600.0,86.2982,86.3153,86.2812,86.2812,15600.0
2013-01-31 13:50:00,101.21,101.22,101.16,101.21,5200.0,86.2812,86.2897,86.2386,86.2812,5200.0
2013-01-31 13:55:00,101.23,101.25,101.18,101.25,5100.0,86.2982,86.3153,86.2556,86.3153,5100.0
2013-01-31 14:00:00,101.24,101.25,101.21,101.24,18500.0,86.3068,86.3153,86.2812,86.3068,18500.0
2013-01-31 14:05:00,101.24,101.24,101.2,101.23,21600.0,86.3068,86.3068,86.2727,86.2982,21600.0
2013-01-31 14:10:00,101.21,101.21,101.15,101.16,7500.0,86.2812,86.2812,86.23,86.2386,7500.0
2013-01-31 14:15:00,101.16,101.21,101.15,101.2,3700.0,86.2386,86.2812,86.23,86.2727,3700.0
2013-01-31 14:20:00,101.2,101.25,101.19,101.25,8400.0,86.2727,86.3153,86.2641,86.3153,8400.0
2013-01-31 14:25:00,101.26,101.32,101.24,101.32,11400.0,86.3238,86.375,86.3068,86.375,11400.0
2013-01-31 14:30:00,101.32,101.33,101.27,101.29,16100.0,86.375,86.3835,86.3323,86.3494,16100.0
2013-01-31 14:35:00,101.29,101.32,101.29,101.29,14800.0,86.3494,86.375,86.3494,86.3494,14800.0
2013-01-31 14:40:00,101.29,101.38,101.29,101.38,6500.0,86.3494,86.4261,86.3494,86.4261,6500.0
2013-01-31 14:45:00,101.38,101.4,101.34,101.37,11700.0,86.4261,86.4432,86.392,86.4176,11700.0
2013-01-31 14:50:00,101.37,101.38,101.32,101.34,11600.0,86.4176,86.4261,86.375,86.392,11600.0
2013-01-31 14:55:00,101.33,101.35,101.32,101.35,10300.0,86.3835,86.4005,86.375,86.4005,10300.0
2013-01-31 15:00:00,101.32,101.33,101.21,101.22,20800.0,86.375,86.3835,86.2812,86.2897,20800.0
2013-01-31 15:05:00,101.21,101.23,101.19,101.22,15800.0,86.2812,86.2982,86.2641,86.2897,15800.0
2013-01-31 15:10:00,101.23,101.31,101.22,101.25,25100.0,86.2982,86.3664,86.2897,86.3153,25100.0
2013-01-31 15:15:00,101.24,101.36,101.24,101.35,22000.0,86.3068,86.4091,86.3068,86.4005,22000.0
2013-01-31 15:20:00,101.34,101.37,101.31,101.34,33800.0,86.392,86.4176,86.3664,86.392,33800.0
2013-01-31 15:25:00,101.34,101.37,101.29,101.37,30300.0,86.392,86.4176,86.3494,86.4176,30300.0
2013-01-31 15:30:00,101.37,101.44,101.27,101.32,51200.0,86.4176,86.4773,86.3323,86.375,51200.0
2013-01-31 15:35:00,101.32,101.38,101.16,101.16,19000.0,86.375,86.4261,86.2386,86.2386,19000.0
2013-01-31 15:40:00,101.16,101.36,101.16,101.33,48800.0,86.2386,86.4091,86.2386,86.3835,48800.0
2013-01-31 15:45:00,101.33,101.44,101.28,101.38,94000.0,86.3835,86.4773,86.3409,86.4261,94000.0
2013-01-31 15:50:00,101.38,101.46,101.3,101.45,100900.0,86.4261,86.4943,86.3579,86.4858,100900.0
2013-01-31 15:55:00,101.45,101.57,101.4,101.44,209900.0,86.4858,86.5881,86.4432,86.4773,209900.0
2013-02-01 09:30:00,101.89,101.89,101.45,101.75,90900.0,86.8609,86.8609,86.4858,86.7415,90900.0
2013-02-01 09:35:00,101.66,101.85,101.65,101.84,28700.0,86.6648,86.8268,86.6563,86.8183,28700.0
2013-02-01 09:40:00,101.82,101.96,101.82,101.9,22700.0,86.8012,86.9206,86.8012,86.8694,22700.0
2013-02-01 09:45:00,101.87,101.97,101.74,101.75,45000.0,86.8438,86.9291,86.733,86.7415,45000.0
2013-02-01 09:50:00,101.74,101.75,101.65,101.73,23500.0,86.733,86.7415,86.6563,86.7245,23500.0
2013-02-01 09:55:00,101.77,101.87,101.47,101.56,15900.0,86.7586,86.8438,86.5028,86.5796,15900.0
2013-02-01 10:00:00,101.64,102.05,101.64,102.05,52900.0,86.6478,86.9973,86.6478,86.9973,52900.0
2013-02-01 10:05:00,102.01,102.5,102.01,102.41,46900.0,86.9632,87.3809,86.9632,87.3042,46900.0
2013-02-01 10:10:00,102.41,102.55,102.37,102.54,53300.0,87.3042,87.4235,87.2701,87.415,53300.0
2013-02-01 10:15:00,102.53,102.56,102.43,102.49,36400.0,87.4065,87.4321,87.3212,87.3724,36400.0
2013-02-01 10:20:00,102.52,102.62,102.46,102.52,30700.0,87.398,87.4832,87.3468,87.398,30700.0
2013-02-01 10:25:00,102.51,102.57,102.47,102.5,56400.0,87.3894,87.4406,87.3553,87.3809,56400.0
2013-02-01 10:30:00,102.52,102.57,102.11,102.15,42100.0,87.398,87.4406,87.0484,87.0825,42100.0
2013-02-01 10:35:00,102.16,102.17,102.07,102.12,26400.0,87.0911,87.0996,87.0143,87.057,26400.0
2013-02-01 10:40:00,102.12,102.16,102.02,102.02,16700.0,87.057,87.0911,86.9717,86.9717,16700.0
2013-02-01 10:45:00,102.04,102.2,102.0,102.17,14600.0,86.9888,87.1252,86.9547,87.0996,14600.0
2013-02-01 10:50:00,102.14,102.18,102.03,102.03,12100.0,87.074,87.1081,86.9802,86.9802,12100.0
2013-02-01 10:55:00,102.07,102.22,102.02,102.21,48200.0,87.0143,87.1422,86.9717,87.1337,48200.0
2013-02-01 11:00:00,102.22,102.33,102.17,102.18,14400.0,87.1422,87.236,87.0996,87.1081,14400.0
2013-02-01 11:05:00,102.19,102.28,102.19,102.23,40000.0,87.1166,87.1934,87.1166,87.1507,40000.0
2013-02-01 11:10:00,102.23,102.37,102.22,102.3,18800.0,87.1507,87.2701,87.1422,87.2104,18800.0
2013-02-01 11:15:00,102.3,102.32,102.18,102.26,54400.0,87.2104,87.2275,87.1081,87.1763,54400.0
2013-02-01 11:20:00,102.25,102.41,102.22,102.38,31600.0,87.1678,87.3042,87.1422,87.2786,31600.0
2013-02-01 11:25:00,102.39,102.45,102.38,102.44,16300.0,87.2871,87.3383,87.2786,87.3298,16300.0
2013-02-01 11:30:00,102.44,102.45,102.31,102.37,32200.0,87.3298,87.3383,87.2189,87.2701,32200.0
2013-02-01 11:35:00,102.39,102.43,102.32,102.42,12800.0,87.2871,87.3212,87.2275,87.3127,12800.0
2013-02-01 11:40:00,102.42,102.47,102.39,102.4,16600.0,87.3127,87.3553,87.2871,87.2957,16600.0
2013-02-01 11:45:00,102.4,102.43,102.29,102.29,12100.0,87.2957,87.3212,87.2019,87.2019,12100.0
2013-02-01 11:50:00,102.29,102.37,102.25,102.37,29300.0,87.2019,87.2701,87.1678,87.2701,29300.0
2013-02-01 11:55:00,102.35,102.56,102.34,102.55,23200.0,87.253,87.4321,87.2445,87.4235,23200.0
2013-02-01 12:00:00,102.6,102.6,102.5,102.53,23200.0,87.4662,87.4662,87.3809,87.4065,23200.0
2013-02-01 12:05:00,102.53,102.64,102.52,102.6,12700.0,87.4065,87.5003,87.398,87.4662,12700.0
2013-02-01 12:10:00,102.61,102.67,102.57,102.62,19100.0,87.4747,87.5258,87.4406,87.4832,19100.0
2013-02-01 12:15:00,102.63,102.64,102.58,102.58,10100.0,87.4917,87.5003,87.4491,87.4491,10100.0
2013-02-01 12:20:00,102.58,102.64,102.54,102.59,26700.0,87.4491,87.5003,87.415,87.4576,26700.0
2013-02-01 12:25:00,102.6,102.64,102.57,102.59,14500.0,87.4662,87.5003,87.4406,87.4576,14500.0
2013-02-01 12:30:00,102.61,102.66,102.59,102.61,12700.0,87.4747,87.5173,87.4576,87.4747,12700.0
2013-02-01 12:35:00,102.6,102.61,102.35,102.38,9700.0,87.4662,87.4747,87.253,87.2786,9700.0
2013-02-01 12:40:00,102.36,102.44,102.3,102.41,19600.0,87.2616,87.3298,87.2104,87.3042,19600.0
2013-02-01 12:45:00,102.4,102.45,102.38,102.44,15900.0,87.2957,87.3383,87.2786,87.3298,15900.0
2013-02-01 12:50:00,102.44,102.45,102.35,102.44,39800.0,87.3298,87.3383,87.253,87.3298,39800.0
2013-02-01 12:55:00,102.44,102.47,102.42,102.43,17600.0,87.3298,87.3553,87.3127,87.3212,17600.0
2013-02-01 13:00:00,102.41,102.43,102.34,102.34,10900.0,87.3042,87.3212,87.2445,87.2445,10900.0
2013-02-01 13:05:00,102.34,102.49,102.33,102.44,15700.0,87.2445,87.3724,87.236,87.3298,15700.0
2013-02-01 13:10:00,102.45,102.5,102.43,102.48,18300.0,87.3383,87.3809,87.3212,87.3639,18300.0
2013-02-01 13:15:00,102.47,102.51,102.44,102.51,23900.0,87.3553,87.3894,87.3298,87.3894,23900.0
2013-02-01 13:20:00,102.49,102.52,102.47,102.48,16100.0,87.3724,87.398,87.3553,87.3639,16100.0
2013-02-01 13:25:00,102.5,102.56,102.47,102.51,35000.0,87.3809,87.4321,87.3553,87.3894,35000.0
2013-02-01 13:30:00,102.51,102.59,102.5,102.58,18400.0,87.3894,87.4576,87.3809,87.4491,18400.0
2013-02-01 13:35:00,102.6,102.62,102.54,102.55,15600.0,87.4662,87.4832,87.415,87.4235,15600.0
2013-02-01 13:40:00,102.57,102.59,102.52,102.58,10200.0,87.4406,87.4576,87.398,87.4491,10200.0
2013-02-01 13:45:00,102.57,102.6,102.54,102.56,13000.0,87.4406,87.4662,87.415,87.4321,13000.0
2013-02-01 13:50:00,102.56,102.63,102.49,102.62,13100.0,87.4321,87.4917,87.3724,87.4832,13100.0
2013-02-01 13:55:00,102.62,102.68,102.59,102.65,29300.0,87.4832,87.5344,87.4576,87.5088,29300.0
2013-02-01 14:00:00,102.63,102.64,102.47,102.48,21300.0,87.4917,87.5003,87.3553,87.3639,21300.0
2013-02-01 14:05:00,102.47,102.57,102.45,102.55,20000.0,87.3553,87.4406,87.3383,87.4235,20000.0
2013-02-01 14:10:00,102.54,102.59,102.49,102.5,26400.0,87.415,87.4576,87.3724,87.3809,26400.0
2013-02-01 14:15:00,102.51,102.56,102.5,102.55,23200.0,87.3894,87.4321,87.3809,87.4235,23200.0
2013-02-01 14:20:00,102.55,102.65,102.55,102.63,21400.0,87.4235,87.5088,87.4235,87.4917,21400.0
2013-02-01 14:25:00,102.65,102.67,102.57,102.59,20700.0,87.5088,87.5258,87.4406,87.4576,20700.0
2013-02-01 14:30:00,102.6,102.61,102.49,102.5,21300.0,87.4662,87.4747,87.3724,87.3809,21300.0
2013-02-01 14:35:00,102.5,102.51,102.44,102.5,14300.0,87.3809,87.3894,87.3298,87.3809,14300.0
2013-02-01 14:40:00,102.5,102.59,102.48,102.55,13400.0,87.3809,87.4576,87.3639,87.4235,13400.0
2013-02-01 14:45:00,102.55,102.63,102.53,102.62,22900.0,87.4235,87.4917,87.4065,87.4832,22900.0
2013-02-01 14:50:00,102.61,102.62,102.51,102.56,21400.0,87.4747,87.4832,87.3894,87.4321,21400.0
2013-02-01 14:55:00,102.56,102.56,102.41,102.42,23800.0,87.4321,87.4321,87.3042,87.3127,23800.0
2013-02-01 15:00:00,102.43,102.43,102.36,102.41,23100.0,87.3212,87.3212,87.2616,87.3042,23100.0
2013-02-01 15:05:00,102.41,102.5,102.37,102.48,42800.0,87.3042,87.3809,87.2701,87.3639,42800.0
2013-02-01 15:10:00,102.49,102.61,102.44,102.58,62100.0,87.3724,87.4747,87.3298,87.4491,62100.0
2013-02-01 15:15:00,102.61,102.62,102.49,102.6,43700.0,87.4747,87.4832,87.3724,87.4662,43700.0
2013-02-01 15:20:00,102.57,102.57,102.43,102.5,42200.0,87.4406,87.4406,87.3212,87.3809,42200.0
2013-02-01 15:25:00,102.47,102.51,102.46,102.5,32100.0,87.3553,87.3894,87.3468,87.3809,32100.0
2013-02-01 15:30:00,102.47,102.5,102.37,102.41,34400.0,87.3553,87.3809,87.2701,87.3042,34400.0
2013-02-01 15:35:00,102.44,102.57,102.44,102.57,41700.0,87.3298,87.4406,87.3298,87.4406,41700.0
2013-02-01 15:40:00,102.57,102.81,102.57,102.79,65900.0,87.4406,87.6452,87.4406,87.6281,65900.0
2013-02-01 15:45:00,102.79,102.89,102.68,102.74,67600.0,87.6281,87.7134,87.5344,87.5855,67600.0
2013-02-01 15:50:00,102.75,102.94,102.74,102.93,124200.0,87.594,87.756,87.5855,87.7475,124200.0
2013-02-01 15:55:00,102.91,102.94,102.63,102.72,285800.0,87.7304,87.756,87.4917,87.5685,285800.0
2013-02-04 09:30:00,102.44,103.44,102.44,103.42,117500.0,87.3298,88.1823,87.3298,88.1652,117500.0
2013-02-04 09:35:00,103.39,103.7,103.3,103.66,83000.0,88.1396,88.4039,88.0629,88.3698,83000.0
2013-02-04 09:40:00,103.64,103.96,103.4,103.96,76300.0,88.3528,88.6256,88.1482,88.6256,76300.0
2013-02-04 09:45:00,103.96,103.97,103.47,103.76,48200.0,88.6256,88.6341,88.2078,88.4551,48200.0
2013-02-04 09:50:00,103.72,103.85,103.72,103.82,32600.0,88.421,88.5318,88.421,88.5062,32600.0
2013-02-04 09:55:00,103.8,103.86,103.69,103.85,44200.0,88.4892,88.5403,88.3954,88.5318,44200.0
2013-02-04 10:00:00,103.84,103.88,103.78,103.84,41000.0,88.5233,88.5574,88.4721,88.5233,41000.0
2013-02-04 10:05:00,103.83,104.1,103.83,104.09,106400.0,88.5147,88.7449,88.5147,88.7364,106400.0
2013-02-04 10:10:00,104.1,104.1,104.02,104.06,71000.0,88.7449,88.7449,88.6767,88.7108,71000.0
2013-02-04 10:15:00,104.06,104.07,103.87,103.98,53000.0,88.7108,88.7193,88.5488,88.6426,53000.0
2013-02-04 10:20:00,103.96,104.0,103.79,103.82,54900.0,88.6256,88.6597,88.4806,88.5062,54900.0
2013-02-04 10:25:00,103.82,103.83,103.61,103.65,39800.0,88.5062,88.5147,88.3272,88.3613,39800.0
2013-02-04 10:30:00,103.65,103.66,103.37,103.41,42800.0,88.3613,88.3698,88.1226,88.1567,42800.0
2013-02-04 10:35:00,103.41,103.63,103.41,103.61,39500.0,88.1567,88.3442,88.1567,88.3272,39500.0
2013-02-04 10:40:00,103.6,103.61,103.41,103.43,40900.0,88.3187,88.3272,88.1567,88.1737,40900.0
2013-02-04 10:45:00,103.43,103.51,103.41,103.5,33900.0,88.1737,88.2419,88.1567,88.2334,33900.0
2013-02-04 10:50:00,103.49,103.5,103.41,103.44,35900.0,88.2249,88.2334,88.1567,88.1823,35900.0
2013-02-04 10:55:00,103.45,103.58,103.44,103.54,38800.0,88.1908,88.3016,88.1823,88.2675,38800.0
2013-02-04 11:00:00,103.52,103.61,103.43,103.55,69400.0,88.2505,88.3272,88.1737,88.276,69400.0
2013-02-04 11:05:00,103.55,103.6,103.51,103.53,15100.0,88.276,88.3187,88.2419,88.259,15100.0
2013-02-04 11:10:00,103.51,103.59,103.48,103.58,12700.0,88.2419,88.3101,88.2164,88.3016,12700.0
2013-02-04 11:15:00,103.58,103.58,103.42,103.44,23100.0,88.3016,88.3016,88.1652,88.1823,23100.0
2013-02-04 11:20:00,103.43,103.5,103.39,103.48,42400.0,88.1737,88.2334,88.1396,88.2164,42400.0
2013-02-04 11:25:00,103.45,103.5,103.28,103.31,47600.0,88.1908,88.2334,88.0459,88.0714,47600.0
2013-02-04 11:30:00,103.28,103.41,103.24,103.39,38300.0,88.0459,88.1567,88.0118,88.1396,38300.0
2013-02-04 11:35:00,103.39,103.39,103.31,103.32,24400.0,88.1396,88.1396,88.0714,88.08,24400.0
2013-02-04 11:40:00,103.31,103.33,103.2,103.28,40200.0,88.0714,88.0885,87.9777,88.0459,40200.0
2013-02-04 11:45:00,103.28,103.38,103.27,103.35,18900.0,88.0459,88.1311,88.0373,88.1055,18900.0
2013-02-04 11:50:00,103.36,103.36,103.3,103.34,13000.0,88.1141,88.1141,88.0629,88.097,13000.0
2013-02-04 11:55:00,103.32,103.32,103.26,103.29,27000.0,88.08,88.08,88.0288,88.0544,27000.0
2013-02-04 12:00:00,103.28,103.28,103.09,103.12,16400.0,88.0459,88.0459,87.8839,87.9095,16400.0
2013-02-04 12:05:00,103.11,103.12,103.03,103.11,27300.0,87.9009,87.9095,87.8327,87.9009,27300.0
2013-02-04 12:10:00,103.09,103.28,103.02,103.22,37200.0,87.8839,88.0459,87.8242,87.9947,37200.0
2013-02-04 12:15:00,103.22,103.22,103.11,103.12,7200.0,87.9947,87.9947,87.9009,87.9095,7200.0
2013-02-04 12:20:00,103.12,103.19,103.08,103.17,15600.0,87.9095,87.9691,87.8754,87.9521,15600.0
2013-02-04 12:25:00,103.18,103.28,103.17,103.25,10200.0,87.9606,88.0459,87.9521,88.0203,10200.0
2013-02-04 12:30:00,103.25,103.37,103.24,103.28,22400.0,88.0203,88.1226,88.0118,88.0459,22400.0
2013-02-04 12:35:00,103.24,103.29,103.22,103.29,18700.0,88.0118,88.0544,87.9947,88.0544,18700.0
2013-02-04 12:40:00,103.3,103.3,103.2,103.28,11400.0,88.0629,88.0629,87.9777,88.0459,11400.0
2013-02-04 12:45:00,103.28,103.45,103.27,103.45,26500.0,88.0459,88.1908,88.0373,88.1908,26500.0
2013-02-04 12:50:00,103.42,103.44,103.31,103.34,18300.0,88.1652,88.1823,88.0714,88.097,18300.0
2013-02-04 12:55:00,103.34,103.44,103.33,103.41,18400.0,88.097,88.1823,88.0885,88.1567,18400.0
2013-02-04 13:00:00,103.4,103.51,103.36,103.49,30600.0,88.1482,88.2419,88.1141,88.2249,30600.0
2013-02-04 13:05:00,103.49,103.63,103.48,103.63,43900.0,88.2249,88.3442,88.2164,88.3442,43900.0
2013-02-04 13:10:00,103.64,103.68,103.61,103.62,24200.0,88.3528,88.3869,88.3272,88.3357,24200.0
2013-02-04 13:15:00,103.62,103.66,103.56,103.65,27700.0,88.3357,88.3698,88.2846,88.3613,27700.0
2013-02-04 13:20:00,103.63,103.69,103.62,103.66,32300.0,88.3442,88.3954,88.3357,88.3698,32300.0
2013-02-04 13:25:00,103.67,103.67,103.52,103.52,22100.0,88.3783,88.3783,88.2505,88.2505,22100.0
2013-02-04 13:30:00,103.5,103.61,103.43,103.56,20700.0,88.2334,88.3272,88.1737,88.2846,20700.0
2013-02-04 13:35:00,103.55,103.63,103.53,103.6,14700.0,88.276,88.3442,88.259,88.3187,14700.0
2013-02-04 13:40:00,103.6,103.6,103.53,103.55,9700.0,88.3187,88.3187,88.259,88.276,9700.0
2013-02-04 13:45:00,103.54,103.55,103.32,103.35,68400.0,88.2675,88.276,88.08,88.1055,68400.0
2013-02-04 13:50:00,103.34,103.4,103.31,103.36,42300.0,88.097,88.1482,88.0714,88.1141,42300.0
2013-02-04 13:55:00,103.36,103.47,103.36,103.4,22200.0,88.1141,88.2078,88.1141,88.1482,22200.0
2013-02-04 14:00:00,103.4,103.4,103.15,103.17,14900.0,88.1482,88.1482,87.935,87.9521,14900.0
2013-02-04 14:05:00,103.15,103.2,103.06,103.2,36400.0,87.935,87.9777,87.8583,87.9777,36400.0
2013-02-04 14:10:00,103.2,103.25,103.11,103.11,21200.0,87.9777,88.0203,87.9009,87.9009,21200.0
2013-02-04 14:15:00,103.11,103.33,103.03,103.21,31500.0,87.9009,88.0885,87.8327,87.9862,31500.0
2013-02-04 14:20:00,103.21,103.3,103.06,103.2,23100.0,87.9862,88.0629,87.8583,87.9777,23100.0
2013-02-04 14:25:00,103.16,103.31,103.11,103.29,15600.0,87.9436,88.0714,87.9009,88.0544,15600.0
2013-02-04 14:30:00,103.28,103.29,103.17,103.25,40400.0,88.0459,88.0544,87.9521,88.0203,40400.0
2013-02-04 14:35:00,103.23,103.37,103.2,103.35,15400.0,88.0032,88.1226,87.9777,88.1055,15400.0
2013-02-04 14:40:00,103.36,103.45,103.23,103.38,35400.0,88.1141,88.1908,88.0032,88.1311,35400.0
2013-02-04 14:45:00,103.36,103.47,103.3,103.42,24900.0,88.1141,88.2078,88.0629,88.1652,24900.0
2013-02-04 14:50:00,103.44,103.44,103.23,103.26,16800.0,88.1823,88.1823,88.0032,88.0288,16800.0
2013-02-04 14:55:00,103.29,103.31,103.24,103.29,12900.0,88.0544,88.0714,88.0118,88.0544,12900.0
2013-02-04 15:00:00,103.28,103.29,103.13,103.28,25500.0,88.0459,88.0544,87.918,88.0459,25500.0
2013-02-04 15:05:00,103.26,103.3,103.25,103.25,29200.0,88.0288,88.0629,88.0203,88.0203,29200.0
2013-02-04 15:10:00,103.26,103.29,103.16,103.2,21400.0,88.0288,88.0544,87.9436,87.9777,21400.0
2013-02-04 15:15:00,103.19,103.25,103.12,103.23,26600.0,87.9691,88.0203,87.9095,88.0032,26600.0
2013-02-04 15:20:00,103.24,103.24,103.12,103.18,24600.0,88.0118,88.0118,87.9095,87.9606,24600.0
2013-02-04 15:25:00,103.2,103.33,103.16,103.23,29800.0,87.9777,88.0885,87.9436,88.0032,29800.0
2013-02-04 15:30:00,103.23,103.29,103.14,103.25,55900.0,88.0032,88.0544,87.9265,88.0203,55900.0
2013-02-04 15:35:00,103.25,103.32,103.19,103.3,51700.0,88.0203,88.08,87.9691,88.0629,51700.0
2013-02-04 15:40:00,103.31,103.34,103.09,103.3,58500.0,88.0714,88.097,87.8839,88.0629,58500.0
2013-02-04 15:45:00,103.31,103.37,103.24,103.36,99300.0,88.0714,88.1226,88.0118,88.1141,99300.0
2013-02-04 15:50:00,103.35,103.38,103.25,103.35,114600.0,88.1055,88.1311,88.0203,88.1055,114600.0
2013-02-04 15:55:00,103.34,103.4,103.18,103.4,272700.0,88.097,88.1482,87.9606,88.1482,272700.0
2013-02-05 09:30:00,103.71,103.9,103.53,103.57,52800.0,88.4124,88.5744,88.259,88.2931,52800.0
2013-02-05 09:35:00,103.57,103.59,103.21,103.27,46600.0,88.2931,88.3101,87.9862,88.0373,46600.0
2013-02-05 09:40:00,103.27,103.98,103.24,103.98,53200.0,88.0373,88.6426,88.0118,88.6426,53200.0
2013-02-05 09:45:00,103.98,104.09,103.74,103.77,70800.0,88.6426,88.7364,88.438,88.4636,70800.0
2013-02-05 09:50:00,103.75,104.17,103.75,104.11,45500.0,88.4465,88.8046,88.4465,88.7534,45500.0
2013-02-05 09:55:00,104.11,104.11,103.78,103.78,35300.0,88.7534,88.7534,88.4721,88.4721,35300.0
2013-02-05 10:00:00,103.79,103.92,103.75,103.85,28200.0,88.4806,88.5915,88.4465,88.5318,28200.0
2013-02-05 10:05:00,103.86,103.88,103.77,103.77,22400.0,88.5403,88.5574,88.4636,88.4636,22400.0
2013-02-05 10:10:00,103.72,103.76,103.59,103.71,22700.0,88.421,88.4551,88.3101,88.4124,22700.0
2013-02-05 10:15:00,103.71,103.75,103.51,103.58,15700.0,88.4124,88.4465,88.2419,88.3016,15700.0
2013-02-05 10:20:00,103.59,103.67,103.5,103.6,35500.0,88.3101,88.3783,88.2334,88.3187,35500.0
2013-02-05 10:25:00,103.59,103.82,103.58,103.67,14700.0,88.3101,88.5062,88.3016,88.3783,14700.0
2013-02-05 10:30:00,103.63,103.67,103.34,103.5,16200.0,88.3442,88.3783,88.097,88.2334,16200.0
2013-02-05 10:35:00,103.48,103.67,103.43,103.66,21000.0,88.2164,88.3783,88.1737,88.3698,21000.0
2013-02-05 10:40:00,103.66,103.77,103.6,103.67,19200.0,88.3698,88.4636,88.3187,88.3783,19200.0
2013-02-05 10:45:00,103.64,103.74,103.6,103.71,13600.0,88.3528,88.438,88.3187,88.4124,13600.0
2013-02-05 10:50:00,103.72,103.72,103.58,103.58,25000.0,88.421,88.421,88.3016,88.3016,25000.0
2013-02-05 10:55:00,103.6,103.7,103.58,103.62,83700.0,88.3187,88.4039,88.3016,88.3357,83700.0
2013-02-05 11:00:00,103.62,103.76,103.61,103.69,14700.0,88.3357,88.4551,88.3272,88.3954,14700.0
2013-02-05 11:05:00,103.69,103.75,103.67,103.68,14500.0,88.3954,88.4465,88.3783,88.3869,14500.0
2013-02-05 11:10:00,103.71,103.95,103.7,103.85,13200.0,88.4124,88.617,88.4039,88.5318,13200.0
2013-02-05 11:15:00,103.85,103.86,103.57,103.57,9500.0,88.5318,88.5403,88.2931,88.2931,9500.0
2013-02-05 11:20:00,103.57,103.61,103.48,103.55,7000.0,88.2931,88.3272,88.2164,88.276,7000.0
2013-02-05 11:25:00,103.55,103.63,103.54,103.6,6900.0,88.276,88.3442,88.2675,88.3187,6900.0
2013-02-05 11:30:00,103.59,103.78,103.58,103.74,24700.0,88.3101,88.4721,88.3016,88.438,24700.0
2013-02-05 11:35:00,103.79,103.86,103.65,103.72,14200.0,88.4806,88.5403,88.3613,88.421,14200.0
2013-02-05 11:40:00,103.74,103.81,103.68,103.68,23600.0,88.438,88.4977,88.3869,88.3869,23600.0
2013-02-05 11:45:00,103.7,103.72,103.63,103.66,14600.0,88.4039,88.421,88.3442,88.3698,14600.0
2013-02-05 11:50:00,103.65,103.68,103.64,103.67,8400.0,88.3613,88.3869,88.3528,88.3783,8400.0
2013-02-05 11:55:00,103.67,103.79,103.65,103.78,13100.0,88.3783,88.4806,88.3613,88.4721,13100.0
2013-02-05 12:00:00,103.8,103.8,103.69,103.76,9200.0,88.4892,88.4892,88.3954,88.4551,9200.0
2013-02-05 12:05:00,103.77,103.79,103.7,103.73,13400.0,88.4636,88.4806,88.4039,88.4295,13400.0
2013-02-05 12:10:00,103.75,103.78,103.69,103.72,9400.0,88.4465,88.4721,88.3954,88.421,9400.0
2013-02-05 12:15:00,103.72,103.73,103.65,103.71,5300.0,88.421,88.4295,88.3613,88.4124,5300.0
2013-02-05 12:20:00,103.74,103.74,103.69,103.72,5500.0,88.438,88.438,88.3954,88.421,5500.0
2013-02-05 12:25:00,103.72,103.76,103.61,103.61,15400.0,88.421,88.4551,88.3272,88.3272,15400.0
2013-02-05 12:30:00,103.61,103.73,103.61,103.71,9700.0,88.3272,88.4295,88.3272,88.4124,9700.0
2013-02-05 12:35:00,103.71,103.72,103.66,103.71,6700.0,88.4124,88.421,88.3698,88.4124,6700.0
2013-02-05 12:40:00,103.69,103.8,103.69,103.76,10200.0,88.3954,88.4892,88.3954,88.4551,10200.0
2013-02-05 12:45:00,103.75,103.98,103.75,103.98,16000.0,88.4465,88.6426,88.4465,88.6426,16000.0
2013-02-05 12:50:00,103.96,104.09,103.91,104.04,26600.0,88.6256,88.7364,88.5829,88.6938,26600.0
2013-02-05 12:55:00,104.05,104.09,103.99,104.0,10200.0,88.7023,88.7364,88.6511,88.6597,10200.0
2013-02-05 13:00:00,104.01,104.16,104.01,104.12,19000.0,88.6682,88.7961,88.6682,88.762,19000.0
2013-02-05 13:05:00,104.1,104.12,104.04,104.06,10000.0,88.7449,88.762,88.6938,88.7108,10000.0
2013-02-05 13:10:00,104.06,104.08,104.0,104.01,49700.0,88.7108,88.7279,88.6597,88.6682,49700.0
2013-02-05 13:15:00,104.01,104.04,103.92,103.93,26300.0,88.6682,88.6938,88.5915,88.6,26300.0
2013-02-05 13:20:00,103.92,104.04,103.87,104.02,13600.0,88.5915,88.6938,88.5488,88.6767,13600.0
2013-02-05 13:25:00,104.02,104.17,104.01,104.13,10700.0,88.6767,88.8046,88.6682,88.7705,10700.0
2013-02-05 13:30:00,104.13,104.17,104.06,104.11,6700.0,88.7705,88.8046,88.7108,88.7534,6700.0
2013-02-05 13:35:00,104.11,104.12,104.04,104.04,10600.0,88.7534,88.762,88.6938,88.6938,10600.0
2013-02-05 13:40:00,104.05,104.09,104.03,104.05,6100.0,88.7023,88.7364,88.6852,88.7023,6100.0
2013-02-05 13:45:00,104.05,104.14,104.05,104.13,4800.0,88.7023,88.779,88.7023,88.7705,4800.0
2013-02-05 13:50:00,104.13,104.14,104.07,104.12,4600.0,88.7705,88.779,88.7193,88.762,4600.0
2013-02-05 13:55:00,104.15,104.26,104.12,104.23,18100.0,88.7875,88.8813,88.762,88.8557,18100.0
2013-02-05 14:00:00,104.24,104.32,104.16,104.31,36700.0,88.8643,88.9325,88.7961,88.9239,36700.0
2013-02-05 14:05:00,104.3,104.35,104.27,104.34,18600.0,88.9154,88.958,88.8898,88.9495,18600.0
2013-02-05 14:10:00,104.34,104.37,104.31,104.33,13400.0,88.9495,88.9751,88.9239,88.941,13400.0
2013-02-05 14:15:00,104.33,104.54,104.33,104.51,51500.0,88.941,89.12,88.941,89.0944,51500.0
2013-02-05 14:20:00,104.52,104.64,104.48,104.52,42200.0,89.103,89.2053,89.0689,89.103,42200.0
2013-02-05 14:25:00,104.51,104.51,104.4,104.41,14300.0,89.0944,89.0944,89.0007,89.0092,14300.0
2013-02-05 14:30:00,104.41,104.43,104.36,104.41,26600.0,89.0092,89.0262,88.9666,89.0092,26600.0
2013-02-05 14:35:00,104.4,104.48,104.39,104.48,17200.0,89.0007,89.0689,88.9921,89.0689,17200.0
2013-02-05 14:40:00,104.47,104.51,104.45,104.49,23800.0,89.0603,89.0944,89.0433,89.0774,23800.0
2013-02-05 14:45:00,104.5,104.65,104.5,104.64,27300.0,89.0859,89.2138,89.0859,89.2053,27300.0
2013-02-05 14:50:00,104.64,104.67,104.52,104.53,23400.0,89.2053,89.2308,89.103,89.1115,23400.0
2013-02-05 14:55:00,104.53,104.67,104.52,104.67,22400.0,89.1115,89.2308,89.103,89.2308,22400.0
2013-02-05 15:00:00,104.68,104.76,104.64,104.76,48900.0,89.2394,89.3076,89.2053,89.3076,48900.0
2013-02-05 15:05:00,104.73,104.76,104.57,104.65,51700.0,89.282,89.3076,89.1456,89.2138,51700.0
2013-02-05 15:10:00,104.64,104.77,104.62,104.76,32100.0,89.2053,89.3161,89.1882,89.3076,32100.0
2013-02-05 15:15:00,104.75,104.92,104.74,104.88,70400.0,89.299,89.444,89.2905,89.4099,70400.0
2013-02-05 15:20:00,104.87,104.95,104.8,104.87,54900.0,89.4013,89.4695,89.3417,89.4013,54900.0
2013-02-05 15:25:00,104.87,104.95,104.75,104.95,69800.0,89.4013,89.4695,89.299,89.4695,69800.0
2013-02-05 15:30:00,104.94,104.96,104.84,104.94,63900.0,89.461,89.4781,89.3758,89.461,63900.0
2013-02-05 15:35:00,104.94,104.96,104.82,104.86,51300.0,89.461,89.4781,89.3587,89.3928,51300.0
2013-02-05 15:40:00,104.87,104.99,104.87,104.99,90500.0,89.4013,89.5036,89.4013,89.5036,90500.0
2013-02-05 15:45:00,104.98,105.0,104.92,104.98,99400.0,89.4951,89.5122,89.444,89.4951,99400.0
2013-02-05 15:50:00,104.98,105.13,104.97,105.1,226400.0,89.4951,89.623,89.4866,89.5974,226400.0
2013-02-05 15:55:00,105.1,105.19,105.05,105.06,242400.0,89.5974,89.6741,89.5548,89.5633,242400.0
2013-02-06 09:30:00,104.64,105.2,104.57,105.16,128500.0,89.2053,89.6827,89.1456,89.6486,128500.0
2013-02-06 09:35:00,105.15,105.27,105.0,105.18,44500.0,89.64,89.7423,89.5122,89.6656,44500.0
2013-02-06 09:40:00,105.14,105.2,104.95,104.95,72200.0,89.6315,89.6827,89.4695,89.4695,72200.0
2013-02-06 09:45:00,104.95,105.41,104.94,105.34,43400.0,89.4695,89.8617,89.461,89.802,43400.0
2013-02-06 09:50:00,105.34,105.48,105.34,105.45,37800.0,89.802,89.9214,89.802,89.8958,37800.0
2013-02-06 09:55:00,105.42,105.59,105.41,105.54,90600.0,89.8702,90.0151,89.8617,89.9725,90600.0
2013-02-06 10:00:00,105.52,105.58,105.12,105.19,70700.0,89.9555,90.0066,89.6145,89.6741,70700.0
2013-02-06 10:05:00,105.19,105.25,104.99,105.08,43100.0,89.6741,89.7253,89.5036,89.5804,43100.0
2013-02-06 10:10:00,105.12,105.46,105.12,105.4,43300.0,89.6145,89.9043,89.6145,89.8532,43300.0
2013-02-06 10:15:00,105.37,105.43,105.3,105.43,46500.0,89.8276,89.8787,89.7679,89.8787,46500.0
2013-02-06 10:20:00,105.45,105.53,105.34,105.47,83900.0,89.8958,89.964,89.802,89.9128,83900.0
2013-02-06 10:25:00,105.45,105.56,105.37,105.42,33100.0,89.8958,89.9896,89.8276,89.8702,33100.0
2013-02-06 10:30:00,105.41,105.59,105.33,105.35,29500.0,89.8617,90.0151,89.7935,89.8105,29500.0
2013-02-06 10:35:00,105.33,105.5,105.31,105.45,37900.0,89.7935,89.9384,89.7764,89.8958,37900.0
2013-02-06 10:40:00,105.44,105.57,105.43,105.52,33800.0,89.8873,89.9981,89.8787,89.9555,33800.0
2013-02-06 10:45:00,105.52,106.0,105.44,105.97,103800.0,89.9555,90.3647,89.8873,90.3391,103800.0
2013-02-06 10:50:00,105.97,106.1,105.91,106.0,74100.0,90.3391,90.4499,90.2879,90.3647,74100.0
2013-02-06 10:55:00,106.0,106.02,105.58,105.58,41700.0,90.3647,90.3817,90.0066,90.0066,41700.0
2013-02-06 11:00:00,105.6,105.83,105.59,105.76,35500.0,90.0237,90.2197,90.0151,90.1601,35500.0
2013-02-06 11:05:00,105.74,105.76,105.68,105.75,39000.0,90.143,90.1601,90.0919,90.1515,39000.0
2013-02-06 11:10:00,105.75,105.82,105.74,105.77,27800.0,90.1515,90.2112,90.143,90.1686,27800.0
2013-02-06 11:15:00,105.78,105.82,105.74,105.78,25700.0,90.1771,90.2112,90.143,90.1771,25700.0
2013-02-06 11:20:00,105.79,105.98,105.75,105.9,34300.0,90.1856,90.3476,90.1515,90.2794,34300.0
2013-02-06 11:25:00,105.9,105.98,105.83,105.96,21200.0,90.2794,90.3476,90.2197,90.3306,21200.0
2013-02-06 11:30:00,105.95,105.98,105.8,105.81,45000.0,90.322,90.3476,90.1942,90.2027,45000.0
2013-02-06 11:35:00,105.79,105.93,105.76,105.85,42100.0,90.1856,90.305,90.1601,90.2368,42100.0
2013-02-06 11:40:00,105.85,105.96,105.85,105.89,19500.0,90.2368,90.3306,90.2368,90.2709,19500.0
2013-02-06 11:45:00,105.87,105.95,105.81,105.92,26100.0,90.2538,90.322,90.2027,90.2965,26100.0
2013-02-06 11:50:00,105.9,105.94,105.86,105.86,22300.0,90.2794,90.3135,90.2453,90.2453,22300.0
2013-02-06 11:55:00,105.85,105.95,105.83,105.94,23800.0,90.2368,90.322,90.2197,90.3135,23800.0
2013-02-06 12:00:00,105.93,105.95,105.73,105.73,41700.0,90.305,90.322,90.1345,90.1345,41700.0
2013-02-06 12:05:00,105.75,105.91,105.74,105.87,21600.0,90.1515,90.2879,90.143,90.2538,21600.0
2013-02-06 12:10:00,105.91,106.05,105.91,106.05,31000.0,90.2879,90.4073,90.2879,90.4073,31000.0
2013-02-06 12:15:00,106.03,106.09,105.98,106.02,33000.0,90.3902,90.4414,90.3476,90.3817,33000.0
2013-02-06 12:20:00,106.0,106.0,105.86,105.88,19300.0,90.3647,90.3647,90.2453,90.2624,19300.0
2013-02-06 12:25:00,105.87,105.9,105.81,105.89,30500.0,90.2538,90.2794,90.2027,90.2709,30500.0
2013-02-06 12:30:00,105.88,105.96,105.85,105.91,26400.0,90.2624,90.3306,90.2368,90.2879,26400.0
2013-02-06 12:35:00,105.89,106.03,105.89,105.98,30600.0,90.2709,90.3902,90.2709,90.3476,30600.0
2013-02-06 12:40:00,105.98,106.02,105.95,105.97,24700.0,90.3476,90.3817,90.322,90.3391,24700.0
2013-02-06 12:45:00,105.99,106.05,105.95,106.02,56200.0,90.3561,90.4073,90.322,90.3817,56200.0
2013-02-06 12:50:00,106.03,106.04,105.95,105.95,29200.0,90.3902,90.3988,90.322,90.322,29200.0
2013-02-06 12:55:00,105.95,105.96,105.84,105.95,32800.0,90.322,90.3306,90.2283,90.322,32800.0
2013-02-06 13:00:00,105.95,105.95,105.79,105.81,50600.0,90.322,90.322,90.1856,90.2027,50600.0
2013-02-06 13:05:00,105.8,105.81,105.73,105.79,21300.0,90.1942,90.2027,90.1345,90.1856,21300.0
2013-02-06 13:10:00,105.78,105.78,105.73,105.75,22200.0,90.1771,90.1771,90.1345,90.1515,22200.0
2013-02-06 13:15:00,105.76,105.77,105.71,105.75,47000.0,90.1601,90.1686,90.1174,90.1515,47000.0
2013-02-06 13:20:00,105.75,105.75,105.58,105.64,36000.0,90.1515,90.1515,90.0066,90.0578,36000.0
2013-02-06 13:25:00,105.62,105.77,105.61,105.75,28200.0,90.0407,90.1686,90.0322,90.1515,28200.0
2013-02-06 13:30:00,105.75,105.78,105.68,105.75,37800.0,90.1515,90.1771,90.0919,90.1515,37800.0
2013-02-06 13:35:00,105.75,105.78,105.72,105.78,21400.0,90.1515,90.1771,90.126,90.1771,21400.0
2013-02-06 13:40:00,105.78,105.88,105.75,105.82,22400.0,90.1771,90.2624,90.1515,90.2112,22400.0
2013-02-06 13:45:00,105.81,105.9,105.76,105.76,13400.0,90.2027,90.2794,90.1601,90.1601,13400.0
2013-02-06 13:50:00,105.76,105.79,105.72,105.77,25400.0,90.1601,90.1856,90.126,90.1686,25400.0
2013-02-06 13:55:00,105.78,105.79,105.72,105.75,85700.0,90.1771,90.1856,90.126,90.1515,85700.0
2013-02-06 14:00:00,105.75,105.76,105.72,105.75,32900.0,90.1515,90.1601,90.126,90.1515,32900.0
2013-02-06 14:05:00,105.76,105.78,105.7,105.72,20300.0,90.1601,90.1771,90.1089,90.126,20300.0
2013-02-06 14:10:00,105.73,105.77,105.63,105.77,20000.0,90.1345,90.1686,90.0492,90.1686,20000.0
2013-02-06 14:15:00,105.75,105.76,105.69,105.76,31400.0,90.1515,90.1601,90.1004,90.1601,31400.0
2013-02-06 14:20:00,105.75,105.83,105.73,105.74,28000.0,90.1515,90.2197,90.1345,90.143,28000.0
2013-02-06 14:25:00,105.74,105.82,105.73,105.77,33400.0,90.143,90.2112,90.1345,90.1686,33400.0
2013-02-06 14:30:00,105.75,105.81,105.73,105.77,23400.0,90.1515,90.2027,90.1345,90.1686,23400.0
2013-02-06 14:35:00,105.77,105.86,105.74,105.86,35200.0,90.1686,90.2453,90.143,90.2453,35200.0
2013-02-06 14:40:00,105.85,105.91,105.75,105.77,17900.0,90.2368,90.2879,90.1515,90.1686,17900.0
2013-02-06 14:45:00,105.76,105.77,105.72,105.76,14100.0,90.1601,90.1686,90.126,90.1601,14100.0
2013-02-06 14:50:00,105.76,105.79,105.68,105.77,31500.0,90.1601,90.1856,90.0919,90.1686,31500.0
2013-02-06 14:55:00,105.76,105.77,105.67,105.77,25200.0,90.1601,90.1686,90.0833,90.1686,25200.0
2013-02-06 15:00:00,105.78,105.82,105.59,105.61,27400.0,90.1771,90.2112,90.0151,90.0322,27400.0
2013-02-06 15:05:00,105.61,105.68,105.6,105.65,19000.0,90.0322,90.0919,90.0237,90.0663,19000.0
2013-02-06 15:10:00,105.66,105.72,105.56,105.72,42900.0,90.0748,90.126,89.9896,90.126,42900.0
2013-02-06 15:15:00,105.71,105.76,105.65,105.71,30500.0,90.1174,90.1601,90.0663,90.1174,30500.0
2013-02-06 15:20:00,105.71,105.79,105.71,105.79,26900.0,90.1174,90.1856,90.1174,90.1856,26900.0
2013-02-06 15:25:00,105.78,105.92,105.74,105.92,27800.0,90.1771,90.2965,90.143,90.2965,27800.0
2013-02-06 15:30:00,105.9,105.92,105.74,105.82,31900.0,90.2794,90.2965,90.143,90.2112,31900.0
2013-02-06 15:35:00,105.81,105.83,105.76,105.79,46300.0,90.2027,90.2197,90.1601,90.1856,46300.0
2013-02-06 15:40:00,105.8,105.89,105.78,105.89,54300.0,90.1942,90.2709,90.1771,90.2709,54300.0
2013-02-06 15:45:00,105.9,105.94,105.83,105.93,66100.0,90.2794,90.3135,90.2197,90.305,66100.0
2013-02-06 15:50:00,105.92,106.02,105.88,106.0,116300.0,90.2965,90.3817,90.2624,90.3647,116300.0
2013-02-06 15:55:00,106.01,106.27,105.98,106.17,254800.0,90.3732,90.5948,90.3476,90.5096,254800.0
2013-02-07 09:30:00,106.52,106.98,106.44,106.84,131200.0,90.808,91.2001,90.7398,91.0808,131200.0
2013-02-07 09:35:00,106.87,106.97,106.77,106.89,88700.0,91.1063,91.1916,91.0211,91.1234,88700.0
2013-02-07 09:40:00,106.92,106.93,106.11,106.2,104500.0,91.149,91.1575,90.4584,90.5352,104500.0
2013-02-07 09:45:00,106.19,106.48,106.18,106.4,40600.0,90.5266,90.7739,90.5181,90.7057,40600.0
2013-02-07 09:50:00,106.4,106.56,106.33,106.45,40500.0,90.7057,90.8421,90.646,90.7483,40500.0
2013-02-07 09:55:00,106.45,106.61,106.39,106.47,67100.0,90.7483,90.8847,90.6971,90.7653,67100.0
2013-02-07 10:00:00,106.47,106.56,106.33,106.51,107700.0,90.7653,90.8421,90.646,90.7994,107700.0
2013-02-07 10:05:00,106.48,106.67,106.44,106.65,73200.0,90.7739,90.9358,90.7398,90.9188,73200.0
2013-02-07 10:10:00,106.65,106.67,106.37,106.42,57700.0,90.9188,90.9358,90.6801,90.7227,57700.0
2013-02-07 10:15:00,106.42,106.6,106.36,106.52,120100.0,90.7227,90.8762,90.6716,90.808,120100.0
2013-02-07 10:20:00,106.48,106.58,106.35,106.4,28900.0,90.7739,90.8591,90.663,90.7057,28900.0
2013-02-07 10:25:00,106.39,106.56,106.31,106.38,71200.0,90.6971,90.8421,90.6289,90.6886,71200.0
2013-02-07 10:30:00,106.36,106.49,106.36,106.42,53400.0,90.6716,90.7824,90.6716,90.7227,53400.0
2013-02-07 10:35:00,106.43,106.52,106.29,106.38,74200.0,90.7312,90.808,90.6119,90.6886,74200.0
2013-02-07 10:40:00,106.38,106.53,106.3,106.34,49400.0,90.6886,90.8165,90.6204,90.6545,49400.0
2013-02-07 10:45:00,106.32,106.34,106.14,106.2,74700.0,90.6375,90.6545,90.484,90.5352,74700.0
2013-02-07 10:50:00,106.2,106.34,106.2,106.24,117500.0,90.5352,90.6545,90.5352,90.5693,117500.0
2013-02-07 10:55:00,106.26,106.43,106.23,106.43,39700.0,90.5863,90.7312,90.5607,90.7312,39700.0
2013-02-07 11:00:00,106.41,106.5,106.31,106.31,71100.0,90.7142,90.7909,90.6289,90.6289,71100.0
2013-02-07 11:05:00,106.31,106.42,106.25,106.4,29400.0,90.6289,90.7227,90.5778,90.7057,29400.0
2013-02-07 11:10:00,106.39,106.39,106.23,106.39,46800.0,90.6971,90.6971,90.5607,90.6971,46800.0
2013-02-07 11:15:00,106.4,106.48,106.3,106.41,35600.0,90.7057,90.7739,90.6204,90.7142,35600.0
2013-02-07 11:20:00,106.43,106.5,106.3,106.45,66100.0,90.7312,90.7909,90.6204,90.7483,66100.0
2013-02-07 11:25:00,106.45,106.47,106.3,106.35,66000.0,90.7483,90.7653,90.6204,90.663,66000.0
2013-02-07 11:30:00,106.35,106.46,106.3,106.4,45100.0,90.663,90.7568,90.6204,90.7057,45100.0
2013-02-07 11:35:00,106.44,106.77,106.27,106.77,123500.0,90.7398,91.0211,90.5948,91.0211,123500.0
2013-02-07 11:40:00,106.75,106.77,106.41,106.48,87700.0,91.004,91.0211,90.7142,90.7739,87700.0
2013-02-07 11:45:00,106.43,106.49,106.22,106.24,62200.0,90.7312,90.7824,90.5522,90.5693,62200.0
2013-02-07 11:50:00,106.24,106.32,106.21,106.29,40400.0,90.5693,90.6375,90.5437,90.6119,40400.0
2013-02-07 11:55:00,106.29,106.37,106.24,106.32,50200.0,90.6119,90.6801,90.5693,90.6375,50200.0
2013-02-07 12:00:00,106.31,106.32,106.25,106.3,20700.0,90.6289,90.6375,90.5778,90.6204,20700.0
2013-02-07 12:05:00,106.29,106.39,106.24,106.25,40900.0,90.6119,90.6971,90.5693,90.5778,40900.0
2013-02-07 12:10:00,106.26,106.42,106.24,106.32,33700.0,90.5863,90.7227,90.5693,90.6375,33700.0
2013-02-07 12:15:00,106.3,106.3,106.22,106.25,18800.0,90.6204,90.6204,90.5522,90.5778,18800.0
2013-02-07 12:20:00,106.25,106.38,106.24,106.36,29500.0,90.5778,90.6886,90.5693,90.6716,29500.0
2013-02-07 12:25:00,106.35,106.47,106.35,106.4,28500.0,90.663,90.7653,90.663,90.7057,28500.0
2013-02-07 12:30:00,106.4,106.41,106.28,106.3,60200.0,90.7057,90.7142,90.6034,90.6204,60200.0
2013-02-07 12:35:00,106.31,106.33,106.02,106.02,51100.0,90.6289,90.646,90.3817,90.3817,51100.0
2013-02-07 12:40:00,106.02,106.03,105.88,105.94,37400.0,90.3817,90.3902,90.2624,90.3135,37400.0
2013-02-07 12:45:00,105.95,106.0,105.92,105.92,32200.0,90.322,90.3647,90.2965,90.2965,32200.0
2013-02-07 12:50:00,105.91,106.18,105.88,106.14,68400.0,90.2879,90.5181,90.2624,90.484,68400.0
2013-02-07 12:55:00,106.15,106.32,106.11,106.29,35600.0,90.4925,90.6375,90.4584,90.6119,35600.0
2013-02-07 13:00:00,106.31,106.41,106.18,106.18,24600.0,90.6289,90.7142,90.5181,90.5181,24600.0
2013-02-07 13:05:00,106.16,106.3,106.11,106.3,43800.0,90.5011,90.6204,90.4584,90.6204,43800.0
2013-02-07 13:10:00,106.27,106.29,106.18,106.23,16200.0,90.5948,90.6119,90.5181,90.5607,16200.0
2013-02-07 13:15:00,106.24,106.27,106.17,106.23,46200.0,90.5693,90.5948,90.5096,90.5607,46200.0
2013-02-07 13:20:00,106.25,106.25,106.16,106.24,20300.0,90.5778,90.5778,90.5011,90.5693,20300.0
2013-02-07 13:25:00,106.24,106.39,106.18,106.39,12300.0,90.5693,90.6971,90.5181,90.6971,12300.0
2013-02-07 13:30:00,106.38,106.39,106.16,106.21,19500.0,90.6886,90.6971,90.5011,90.5437,19500.0
2013-02-07 13:35:00,106.22,106.25,106.12,106.12,23500.0,90.5522,90.5778,90.467,90.467,23500.0
2013-02-07 13:40:00,106.11,106.33,106.08,106.31,26200.0,90.4584,90.646,90.4329,90.6289,26200.0
2013-02-07 13:45:00,106.32,106.44,106.31,106.44,24000.0,90.6375,90.7398,90.6289,90.7398,24000.0
2013-02-07 13:50:00,106.44,106.63,106.44,106.52,38300.0,90.7398,90.9017,90.7398,90.808,38300.0
2013-02-07 13:55:00,106.52,106.6,106.51,106.57,14000.0,90.808,90.8762,90.7994,90.8506,14000.0
2013-02-07 14:00:00,106.58,106.66,106.56,106.57,11900.0,90.8591,90.9273,90.8421,90.8506,11900.0
2013-02-07 14:05:00,106.55,106.56,106.43,106.46,17800.0,90.8335,90.8421,90.7312,90.7568,17800.0
2013-02-07 14:10:00,106.47,106.53,106.47,106.5,23000.0,90.7653,90.8165,90.7653,90.7909,23000.0
2013-02-07 14:15:00,106.49,106.5,106.36,106.37,19000.0,90.7824,90.7909,90.6716,90.6801,19000.0
2013-02-07 14:20:00,106.36,106.36,106.28,106.29,22900.0,90.6716,90.6716,90.6034,90.6119,22900.0
2013-02-07 14:25:00,106.27,106.37,106.27,106.37,11100.0,90.5948,90.6801,90.5948,90.6801,11100.0
2013-02-07 14:30:00,106.35,106.38,106.29,106.3,29400.0,90.663,90.6886,90.6119,90.6204,29400.0
2013-02-07 14:35:00,106.29,106.34,106.26,106.32,16400.0,90.6119,90.6545,90.5863,90.6375,16400.0
2013-02-07 14:40:00,106.3,106.4,106.3,106.39,15100.0,90.6204,90.7057,90.6204,90.6971,15100.0
2013-02-07 14:45:00,106.38,106.45,106.37,106.45,17100.0,90.6886,90.7483,90.6801,90.7483,17100.0
2013-02-07 14:50:00,106.45,106.5,106.42,106.49,39400.0,90.7483,90.7909,90.7227,90.7824,39400.0
2013-02-07 14:55:00,106.49,106.73,106.49,106.73,49900.0,90.7824,90.987,90.7824,90.987,49900.0
2013-02-07 15:00:00,106.72,106.79,106.69,106.75,81700.0,90.9785,91.0381,90.9529,91.004,81700.0
2013-02-07 15:05:00,106.76,106.92,106.76,106.89,49900.0,91.0126,91.149,91.0126,91.1234,49900.0
2013-02-07 15:10:00,106.87,106.87,106.7,106.7,37800.0,91.1063,91.1063,90.9614,90.9614,37800.0
2013-02-07 15:15:00,106.71,106.77,106.7,106.73,17700.0,90.9699,91.0211,90.9614,90.987,17700.0
2013-02-07 15:20:00,106.72,106.72,106.59,106.66,26900.0,90.9785,90.9785,90.8676,90.9273,26900.0
2013-02-07 15:25:00,106.66,106.66,106.59,106.63,19500.0,90.9273,90.9273,90.8676,90.9017,19500.0
2013-02-07 15:30:00,106.63,106.72,106.63,106.69,34900.0,90.9017,90.9785,90.9017,90.9529,34900.0
2013-02-07 15:35:00,106.68,106.73,106.62,106.72,44300.0,90.9444,90.987,90.8932,90.9785,44300.0
2013-02-07 15:40:00,106.72,106.91,106.72,106.82,95600.0,90.9785,91.1404,90.9785,91.0637,95600.0
2013-02-07 15:45:00,106.85,107.0,106.78,106.87,119600.0,91.0893,91.2172,91.0296,91.1063,119600.0
2013-02-07 15:50:00,106.89,106.9,106.8,106.87,75400.0,91.1234,91.1319,91.0467,91.1063,75400.0
2013-02-07 15:55:00,106.88,106.98,106.82,106.97,156000.0,91.1149,91.2001,91.0637,91.1916,156000.0
2013-02-08 09:30:00,106.8,106.8,106.27,106.48,65900.0,91.0467,91.0467,90.5948,90.7739,65900.0
2013-02-08 09:35:00,106.47,106.92,106.46,106.9,45200.0,90.7653,91.149,90.7568,91.1319,45200.0
2013-02-08 09:40:00,106.91,107.3,106.9,107.15,37200.0,91.1404,91.4729,91.1319,91.345,37200.0
2013-02-08 09:45:00,107.12,107.5,107.06,107.29,52800.0,91.3195,91.6434,91.2683,91.4644,52800.0
2013-02-08 09:50:00,107.25,107.26,106.92,106.99,36800.0,91.4303,91.4388,91.149,91.2086,36800.0
2013-02-08 09:55:00,107.05,107.06,106.81,106.85,41400.0,91.2598,91.2683,91.0552,91.0893,41400.0
2013-02-08 10:00:00,106.89,107.2,106.88,107.18,17500.0,91.1234,91.3877,91.1149,91.3706,17500.0
2013-02-08 10:05:00,107.19,107.24,107.05,107.06,17100.0,91.3791,91.4218,91.2598,91.2683,17100.0
2013-02-08 10:10:00,107.06,107.07,106.87,106.9,18400.0,91.2683,91.2768,91.1063,91.1319,18400.0
2013-02-08 10:15:00,106.9,106.94,106.74,106.79,17500.0,91.1319,91.166,90.9955,91.0381,17500.0
2013-02-08 10:20:00,106.76,106.97,106.76,106.94,163700.0,91.0126,91.1916,91.0126,91.166,163700.0
2013-02-08 10:25:00,106.97,106.97,106.82,106.83,17400.0,91.1916,91.1916,91.0637,91.0722,17400.0
2013-02-08 10:30:00,106.84,106.88,106.8,106.87,54500.0,91.0808,91.1149,91.0467,91.1063,54500.0
2013-02-08 10:35:00,106.85,107.06,106.82,107.0,47300.0,91.0893,91.2683,91.0637,91.2172,47300.0
2013-02-08 10:40:00,107.0,107.03,106.83,106.84,13400.0,91.2172,91.2427,91.0722,91.0808,13400.0
2013-02-08 10:45:00,106.86,107.11,106.83,107.04,31200.0,91.0978,91.3109,91.0722,91.2513,31200.0
2013-02-08 10:50:00,107.04,107.04,106.97,107.01,6500.0,91.2513,91.2513,91.1916,91.2257,6500.0
2013-02-08 10:55:00,107.01,107.11,106.96,106.97,18600.0,91.2257,91.3109,91.1831,91.1916,18600.0
2013-02-08 11:00:00,106.96,107.0,106.8,106.82,24700.0,91.1831,91.2172,91.0467,91.0637,24700.0
2013-02-08 11:05:00,106.82,106.97,106.77,106.91,23100.0,91.0637,91.1916,91.0211,91.1404,23100.0
2013-02-08 11:10:00,106.93,106.96,106.9,106.91,4900.0,91.1575,91.1831,91.1319,91.1404,4900.0
2013-02-08 11:15:00,106.9,107.02,106.79,106.83,92900.0,91.1319,91.2342,91.0381,91.0722,92900.0
2013-02-08 11:20:00,106.85,106.86,106.68,106.7,19800.0,91.0893,91.0978,90.9444,90.9614,19800.0
2013-02-08 11:25:00,106.71,106.9,106.67,106.87,34600.0,90.9699,91.1319,90.9358,91.1063,34600.0
2013-02-08 11:30:00,106.89,106.9,106.76,106.79,21800.0,91.1234,91.1319,91.0126,91.0381,21800.0
2013-02-08 11:35:00,106.79,106.87,106.74,106.84,25000.0,91.0381,91.1063,90.9955,91.0808,25000.0
2013-02-08 11:40:00,106.85,106.85,106.78,106.78,32900.0,91.0893,91.0893,91.0296,91.0296,32900.0
2013-02-08 11:45:00,106.78,106.89,106.76,106.89,7300.0,91.0296,91.1234,91.0126,91.1234,7300.0
2013-02-08 11:50:00,106.9,106.96,106.88,106.94,5300.0,91.1319,91.1831,91.1149,91.166,5300.0
2013-02-08 11:55:00,106.93,106.96,106.88,106.9,4900.0,91.1575,91.1831,91.1149,91.1319,4900.0
2013-02-08 12:00:00,106.89,106.89,106.79,106.81,17900.0,91.1234,91.1234,91.0381,91.0552,17900.0
2013-02-08 12:05:00,106.8,106.8,106.61,106.61,20300.0,91.0467,91.0467,90.8847,90.8847,20300.0
2013-02-08 12:10:00,106.64,106.81,106.61,106.79,43100.0,90.9103,91.0552,90.8847,91.0381,43100.0
2013-02-08 12:15:00,106.81,106.86,106.78,106.83,7600.0,91.0552,91.0978,91.0296,91.0722,7600.0
2013-02-08 12:20:00,106.85,106.85,106.75,106.77,4000.0,91.0893,91.0893,91.004,91.0211,4000.0
2013-02-08 12:25:00,106.74,106.75,106.66,106.68,6800.0,90.9955,91.004,90.9273,90.9444,6800.0
2013-02-08 12:30:00,106.68,106.7,106.63,106.66,5500.0,90.9444,90.9614,90.9017,90.9273,5500.0
2013-02-08 12:35:00,106.66,106.68,106.62,106.65,6100.0,90.9273,90.9444,90.8932,90.9188,6100.0
2013-02-08 12:40:00,106.65,106.65,106.6,106.62,5900.0,90.9188,90.9188,90.8762,90.8932,5900.0
2013-02-08 12:45:00,106.59,106.67,106.59,106.6,11900.0,90.8676,90.9358,90.8676,90.8762,11900.0
2013-02-08 12:50:00,106.61,106.74,106.61,106.67,7100.0,90.8847,90.9955,90.8847,90.9358,7100.0
2013-02-08 12:55:00,106.67,106.72,106.63,106.71,3400.0,90.9358,90.9785,90.9017,90.9699,3400.0
2013-02-08 13:00:00,106.7,106.74,106.7,106.73,7400.0,90.9614,90.9955,90.9614,90.987,7400.0
2013-02-08 13:05:00,106.73,106.76,106.66,106.66,16400.0,90.987,91.0126,90.9273,90.9273,16400.0
2013-02-08 13:10:00,106.66,106.68,106.44,106.46,50000.0,90.9273,90.9444,90.7398,90.7568,50000.0
2013-02-08 13:15:00,106.45,106.47,106.38,106.4,26500.0,90.7483,90.7653,90.6886,90.7057,26500.0
2013-02-08 13:20:00,106.4,106.41,106.31,106.32,18600.0,90.7057,90.7142,90.6289,90.6375,18600.0
2013-02-08 13:25:00,106.33,106.44,106.3,106.44,40500.0,90.646,90.7398,90.6204,90.7398,40500.0
2013-02-08 13:30:00,106.45,106.53,106.43,106.53,33600.0,90.7483,90.8165,90.7312,90.8165,33600.0
2013-02-08 13:35:00,106.51,106.51,106.44,106.45,15600.0,90.7994,90.7994,90.7398,90.7483,15600.0
2013-02-08 13:40:00,106.45,106.47,106.41,106.44,14300.0,90.7483,90.7653,90.7142,90.7398,14300.0
2013-02-08 13:45:00,106.44,106.46,106.4,106.42,13000.0,90.7398,90.7568,90.7057,90.7227,13000.0
2013-02-08 13:50:00,106.42,106.42,106.38,106.38,7300.0,90.7227,90.7227,90.6886,90.6886,7300.0
2013-02-08 13:55:00,106.37,106.42,106.35,106.36,20700.0,90.6801,90.7227,90.663,90.6716,20700.0
2013-02-08 14:00:00,106.36,106.41,106.36,106.4,14500.0,90.6716,90.7142,90.6716,90.7057,14500.0
2013-02-08 14:05:00,106.4,106.42,106.38,106.42,18200.0,90.7057,90.7227,90.6886,90.7227,18200.0
2013-02-08 14:10:00,106.4,106.48,106.39,106.47,8600.0,90.7057,90.7739,90.6971,90.7653,8600.0
2013-02-08 14:15:00,106.49,106.54,106.44,106.5,18600.0,90.7824,90.825,90.7398,90.7909,18600.0
2013-02-08 14:20:00,106.5,106.57,106.49,106.52,15500.0,90.7909,90.8506,90.7824,90.808,15500.0
2013-02-08 14:25:00,106.51,106.61,106.45,106.6,9900.0,90.7994,90.8847,90.7483,90.8762,9900.0
2013-02-08 14:30:00,106.58,106.6,106.52,106.6,16400.0,90.8591,90.8762,90.808,90.8762,16400.0
2013-02-08 14:35:00,106.6,106.7,106.53,106.59,14600.0,90.8762,90.9614,90.8165,90.8676,14600.0
2013-02-08 14:40:00,106.59,106.65,106.56,106.56,18900.0,90.8676,90.9188,90.8421,90.8421,18900.0
2013-02-08 14:45:00,106.56,106.56,106.43,106.48,8300.0,90.8421,90.8421,90.7312,90.7739,8300.0
2013-02-08 14:50:00,106.48,106.5,106.4,106.42,7000.0,90.7739,90.7909,90.7057,90.7227,7000.0
2013-02-08 14:55:00,106.43,106.47,106.39,106.44,9700.0,90.7312,90.7653,90.6971,90.7398,9700.0
2013-02-08 15:00:00,106.44,106.47,106.37,106.37,15700.0,90.7398,90.7653,90.6801,90.6801,15700.0
2013-02-08 15:05:00,106.39,106.49,106.39,106.45,23600.0,90.6971,90.7824,90.6971,90.7483,23600.0
2013-02-08 15:10:00,106.44,106.45,106.37,106.4,23400.0,90.7398,90.7483,90.6801,90.7057,23400.0
2013-02-08 15:15:00,106.4,106.45,106.32,106.33,13500.0,90.7057,90.7483,90.6375,90.646,13500.0
2013-02-08 15:20:00,106.33,106.36,106.29,106.34,19100.0,90.646,90.6716,90.6119,90.6545,19100.0
2013-02-08 15:25:00,106.35,106.38,106.32,106.37,18200.0,90.663,90.6886,90.6375,90.6801,18200.0
2013-02-08 15:30:00,106.37,106.38,106.25,106.3,20800.0,90.6801,90.6886,90.5778,90.6204,20800.0
2013-02-08 15:35:00,106.29,106.32,106.24,106.31,26400.0,90.6119,90.6375,90.5693,90.6289,26400.0
2013-02-08 15:40:00,106.31,106.33,106.24,106.24,27700.0,90.6289,90.646,90.5693,90.5693,27700.0
2013-02-08 15:45:00,106.24,106.39,106.23,106.36,47900.0,90.5693,90.6971,90.5607,90.6716,47900.0
2013-02-08 15:50:00,106.37,106.39,106.34,106.35,51300.0,90.6801,90.6971,90.6545,90.663,51300.0
2013-02-08 15:55:00,106.35,106.41,106.29,106.41,117600.0,90.663,90.7142,90.6119,90.7142,117600.0
2013-02-11 09:30:00,106.01,106.37,106.01,106.25,100100.0,90.3732,90.6801,90.3732,90.5778,100100.0
2013-02-11 09:35:00,106.28,106.28,105.91,105.96,80600.0,90.6034,90.6034,90.2879,90.3306,80600.0
2013-02-11 09:40:00,105.97,105.99,105.48,105.88,80400.0,90.3391,90.3561,89.9214,90.2624,80400.0
2013-02-11 09:45:00,105.89,105.95,105.65,105.93,46200.0,90.2709,90.322,90.0663,90.305,46200.0
2013-02-11 09:50:00,105.94,106.2,105.94,106.15,29600.0,90.3135,90.5352,90.3135,90.4925,29600.0
2013-02-11 09:55:00,106.15,106.22,105.96,106.04,26800.0,90.4925,90.5522,90.3306,90.3988,26800.0
2013-02-11 10:00:00,106.07,106.1,105.83,105.83,37400.0,90.4243,90.4499,90.2197,90.2197,37400.0
2013-02-11 10:05:00,105.86,106.03,105.67,105.69,17900.0,90.2453,90.3902,90.0833,90.1004,17900.0
2013-02-11 10:10:00,105.65,105.83,105.61,105.7,22800.0,90.0663,90.2197,90.0322,90.1089,22800.0
2013-02-11 10:15:00,105.7,105.82,105.62,105.64,27400.0,90.1089,90.2112,90.0407,90.0578,27400.0
2013-02-11 10:20:00,105.63,105.79,105.63,105.79,13500.0,90.0492,90.1856,90.0492,90.1856,13500.0
2013-02-11 10:25:00,105.76,105.88,105.74,105.83,16800.0,90.1601,90.2624,90.143,90.2197,16800.0
2013-02-11 10:30:00,105.83,105.86,105.76,105.86,15400.0,90.2197,90.2453,90.1601,90.2453,15400.0
2013-02-11 10:35:00,105.85,105.95,105.78,105.78,14700.0,90.2368,90.322,90.1771,90.1771,14700.0
2013-02-11 10:40:00,105.79,105.82,105.75,105.76,19000.0,90.1856,90.2112,90.1515,90.1601,19000.0
2013-02-11 10:45:00,105.74,105.82,105.72,105.75,18000.0,90.143,90.2112,90.126,90.1515,18000.0
2013-02-11 10:50:00,105.73,105.74,105.67,105.68,9200.0,90.1345,90.143,90.0833,90.0919,9200.0
2013-02-11 10:55:00,105.67,105.8,105.61,105.8,17500.0,90.0833,90.1942,90.0322,90.1942,17500.0
2013-02-11 11:00:00,105.8,105.8,105.7,105.72,19600.0,90.1942,90.1942,90.1089,90.126,19600.0
2013-02-11 11:05:00,105.72,105.88,105.72,105.87,24200.0,90.126,90.2624,90.126,90.2538,24200.0
2013-02-11 11:10:00,105.86,105.91,105.8,105.86,30800.0,90.2453,90.2879,90.1942,90.2453,30800.0
2013-02-11 11:15:00,105.85,105.93,105.84,105.9,24600.0,90.2368,90.305,90.2283,90.2794,24600.0
2013-02-11 11:20:00,105.88,105.93,105.86,105.88,16000.0,90.2624,90.305,90.2453,90.2624,16000.0
2013-02-11 11:25:00,105.87,105.89,105.8,105.81,13300.0,90.2538,90.2709,90.1942,90.2027,13300.0
2013-02-11 11:30:00,105.8,105.84,105.79,105.79,7200.0,90.1942,90.2283,90.1856,90.1856,7200.0
2013-02-11 11:35:00,105.8,105.87,105.76,105.86,23300.0,90.1942,90.2538,90.1601,90.2453,23300.0
2013-02-11 11:40:00,105.86,105.9,105.84,105.86,9500.0,90.2453,90.2794,90.2283,90.2453,9500.0
2013-02-11 11:45:00,105.85,105.89,105.85,105.88,15700.0,90.2368,90.2709,90.2368,90.2624,15700.0
2013-02-11 11:50:00,105.87,106.04,105.86,106.03,34000.0,90.2538,90.3988,90.2453,90.3902,34000.0
2013-02-11 11:55:00,106.03,106.12,106.01,106.12,11800.0,90.3902,90.467,90.3732,90.467,11800.0
2013-02-11 12:00:00,106.1,106.12,106.05,106.08,24200.0,90.4499,90.467,90.4073,90.4329,24200.0
2013-02-11 12:05:00,106.06,106.06,105.9,105.9,13000.0,90.4158,90.4158,90.2794,90.2794,13000.0
2013-02-11 12:10:00,105.9,105.94,105.85,105.85,8900.0,90.2794,90.3135,90.2368,90.2368,8900.0
2013-02-11 12:15:00,105.84,105.98,105.79,105.95,12900.0,90.2283,90.3476,90.1856,90.322,12900.0
2013-02-11 12:20:00,105.94,105.97,105.85,105.87,7000.0,90.3135,90.3391,90.2368,90.2538,7000.0
2013-02-11 12:25:00,105.86,105.92,105.83,105.89,8400.0,90.2453,90.2965,90.2197,90.2709,8400.0
2013-02-11 12:30:00,105.89,105.89,105.83,105.87,7100.0,90.2709,90.2709,90.2197,90.2538,7100.0
2013-02-11 12:35:00,105.86,105.89,105.81,105.85,14500.0,90.2453,90.2709,90.2027,90.2368,14500.0
2013-02-11 12:40:00,105.85,105.86,105.75,105.79,6700.0,90.2368,90.2453,90.1515,90.1856,6700.0
2013-02-11 12:45:00,105.79,105.91,105.77,105.91,12800.0,90.1856,90.2879,90.1686,90.2879,12800.0
2013-02-11 12:50:00,105.9,106.09,105.9,106.05,14300.0,90.2794,90.4414,90.2794,90.4073,14300.0
2013-02-11 12:55:00,106.05,106.08,105.97,105.97,8000.0,90.4073,90.4329,90.3391,90.3391,8000.0
2013-02-11 13:00:00,106.01,106.09,105.99,105.99,7300.0,90.3732,90.4414,90.3561,90.3561,7300.0
2013-02-11 13:05:00,105.99,106.06,105.97,106.01,8800.0,90.3561,90.4158,90.3391,90.3732,8800.0
2013-02-11 13:10:00,106.02,106.02,105.97,105.97,16200.0,90.3817,90.3817,90.3391,90.3391,16200.0
2013-02-11 13:15:00,105.96,106.0,105.89,105.97,21700.0,90.3306,90.3647,90.2709,90.3391,21700.0
2013-02-11 13:20:00,105.97,106.01,105.93,105.99,13900.0,90.3391,90.3732,90.305,90.3561,13900.0
2013-02-11 13:25:00,105.98,106.01,105.95,106.0,8100.0,90.3476,90.3732,90.322,90.3647,8100.0
2013-02-11 13:30:00,106.01,106.02,105.97,105.99,11900.0,90.3732,90.3817,90.3391,90.3561,11900.0
2013-02-11 13:35:00,105.99,106.0,105.78,105.79,62900.0,90.3561,90.3647,90.1771,90.1856,62900.0
2013-02-11 13:40:00,105.8,105.84,105.79,105.8,8300.0,90.1942,90.2283,90.1856,90.1942,8300.0
2013-02-11 13:45:00,105.82,105.84,105.81,105.82,7300.0,90.2112,90.2283,90.2027,90.2112,7300.0
2013-02-11 13:50:00,105.83,105.94,105.82,105.94,57800.0,90.2197,90.3135,90.2112,90.3135,57800.0
2013-02-11 13:55:00,105.94,105.94,105.87,105.92,11100.0,90.3135,90.3135,90.2538,90.2965,11100.0
2013-02-11 14:00:00,105.89,105.91,105.84,105.86,12700.0,90.2709,90.2879,90.2283,90.2453,12700.0
2013-02-11 14:05:00,105.85,105.88,105.85,105.87,5500.0,90.2368,90.2624,90.2368,90.2538,5500.0
2013-02-11 14:10:00,105.88,105.93,105.87,105.9,10000.0,90.2624,90.305,90.2538,90.2794,10000.0
2013-02-11 14:15:00,105.91,105.91,105.85,105.85,12700.0,90.2879,90.2879,90.2368,90.2368,12700.0
2013-02-11 14:20:00,105.85,105.9,105.84,105.88,11800.0,90.2368,90.2794,90.2283,90.2624,11800.0
2013-02-11 14:25:00,105.89,105.95,105.89,105.9,11100.0,90.2709,90.322,90.2709,90.2794,11100.0
2013-02-11 14:30:00,105.9,105.9,105.84,105.86,19400.0,90.2794,90.2794,90.2283,90.2453,19400.0
2013-02-11 14:35:00,105.85,105.9,105.83,105.85,12900.0,90.2368,90.2794,90.2197,90.2368,12900.0
2013-02-11 14:40:00,105.86,105.89,105.85,105.88,15900.0,90.2453,90.2709,90.2368,90.2624,15900.0
2013-02-11 14:45:00,105.88,105.9,105.85,105.85,11400.0,90.2624,90.2794,90.2368,90.2368,11400.0
2013-02-11 14:50:00,105.85,105.88,105.8,105.88,23100.0,90.2368,90.2624,90.1942,90.2624,23100.0
2013-02-11 14:55:00,105.88,105.9,105.84,105.84,14400.0,90.2624,90.2794,90.2283,90.2283,14400.0
2013-02-11 15:00:00,105.83,105.92,105.83,105.92,13500.0,90.2197,90.2965,90.2197,90.2965,13500.0
2013-02-11 15:05:00,105.92,105.93,105.85,105.92,12300.0,90.2965,90.305,90.2368,90.2965,12300.0
2013-02-11 15:10:00,105.92,106.03,105.92,106.02,13300.0,90.2965,90.3902,90.2965,90.3817,13300.0
2013-02-11 15:15:00,106.02,106.09,106.01,106.08,25300.0,90.3817,90.4414,90.3732,90.4329,25300.0
2013-02-11 15:20:00,106.09,106.14,106.08,106.14,16300.0,90.4414,90.484,90.4329,90.484,16300.0
2013-02-11 15:25:00,106.13,106.19,106.1,106.14,18300.0,90.4755,90.5266,90.4499,90.484,18300.0
2013-02-11 15:30:00,106.14,106.18,106.11,106.17,17300.0,90.484,90.5181,90.4584,90.5096,17300.0
2013-02-11 15:35:00,106.17,106.17,106.11,106.13,19100.0,90.5096,90.5096,90.4584,90.4755,19100.0
2013-02-11 15:40:00,106.11,106.16,106.05,106.16,44500.0,90.4584,90.5011,90.4073,90.5011,44500.0
2013-02-11 15:45:00,106.16,106.19,106.14,106.16,19700.0,90.5011,90.5266,90.484,90.5011,19700.0
2013-02-11 15:50:00,106.15,106.17,106.07,106.07,44900.0,90.4925,90.5096,90.4243,90.4243,44900.0
2013-02-11 15:55:00,106.07,106.1,106.01,106.02,63700.0,90.4243,90.4499,90.3732,90.3817,63700.0
2013-02-12 09:30:00,106.09,106.39,106.05,106.38,70700.0,90.4414,90.6971,90.4073,90.6886,70700.0
2013-02-12 09:35:00,106.38,106.39,106.0,106.13,33100.0,90.6886,90.6971,90.3647,90.4755,33100.0
2013-02-12 09:40:00,106.1,106.26,106.05,106.18,48400.0,90.4499,90.5863,90.4073,90.5181,48400.0
2013-02-12 09:45:00,106.19,106.24,106.05,106.05,71900.0,90.5266,90.5693,90.4073,90.4073,71900.0
2013-02-12 09:50:00,106.03,106.41,105.99,106.35,19300.0,90.3902,90.7142,90.3561,90.663,19300.0
2013-02-12 09:55:00,106.35,106.38,106.22,106.22,11200.0,90.663,90.6886,90.5522,90.5522,11200.0
2013-02-12 10:00:00,106.24,106.39,106.22,106.38,14500.0,90.5693,90.6971,90.5522,90.6886,14500.0
2013-02-12 10:05:00,106.42,106.48,106.36,106.4,11900.0,90.7227,90.7739,90.6716,90.7057,11900.0
2013-02-12 10:10:00,106.38,106.42,106.32,106.32,11300.0,90.6886,90.7227,90.6375,90.6375,11300.0
2013-02-12 10:15:00,106.36,106.38,106.24,106.24,9100.0,90.6716,90.6886,90.5693,90.5693,9100.0
2013-02-12 10:20:00,106.25,106.3,106.09,106.3,21100.0,90.5778,90.6204,90.4414,90.6204,21100.0
2013-02-12 10:25:00,106.32,106.32,106.2,106.2,9100.0,90.6375,90.6375,90.5352,90.5352,9100.0
2013-02-12 10:30:00,106.21,106.29,106.13,106.24,10000.0,90.5437,90.6119,90.4755,90.5693,10000.0
2013-02-12 10:35:00,106.23,106.23,106.07,106.11,10000.0,90.5607,90.5607,90.4243,90.4584,10000.0
2013-02-12 10:40:00,106.09,106.11,105.98,106.0,10800.0,90.4414,90.4584,90.3476,90.3647,10800.0
2013-02-12 10:45:00,106.02,106.04,105.84,105.91,27300.0,90.3817,90.3988,90.2283,90.2879,27300.0
2013-02-12 10:50:00,105.92,106.05,105.89,105.92,42400.0,90.2965,90.4073,90.2709,90.2965,42400.0
2013-02-12 10:55:00,105.92,105.99,105.88,105.93,50300.0,90.2965,90.3561,90.2624,90.305,50300.0
2013-02-12 11:00:00,105.95,106.08,105.95,106.08,12600.0,90.322,90.4329,90.322,90.4329,12600.0
2013-02-12 11:05:00,106.08,106.1,105.97,105.99,16300.0,90.4329,90.4499,90.3391,90.3561,16300.0
2013-02-12 11:10:00,106.0,106.03,105.97,106.03,7200.0,90.3647,90.3902,90.3391,90.3902,7200.0
2013-02-12 11:15:00,106.04,106.13,106.02,106.12,38800.0,90.3988,90.4755,90.3817,90.467,38800.0
2013-02-12 11:20:00,106.13,106.27,106.12,106.16,68600.0,90.4755,90.5948,90.467,90.5011,68600.0
2013-02-12 11:25:00,106.16,106.16,106.08,106.1,14700.0,90.5011,90.5011,90.4329,90.4499,14700.0
2013-02-12 11:30:00,106.1,106.2,106.09,106.17,10900.0,90.4499,90.5352,90.4414,90.5096,10900.0
2013-02-12 11:35:00,106.18,106.19,106.09,106.11,12600.0,90.5181,90.5266,90.4414,90.4584,12600.0
2013-02-12 11:40:00,106.11,106.12,106.07,106.1,8700.0,90.4584,90.467,90.4243,90.4499,8700.0
2013-02-12 11:45:00,106.09,106.13,106.06,106.11,20400.0,90.4414,90.4755,90.4158,90.4584,20400.0
2013-02-12 11:50:00,106.1,106.11,106.03,106.07,10300.0,90.4499,90.4584,90.3902,90.4243,10300.0
2013-02-12 11:55:00,106.07,106.11,106.04,106.05,13800.0,90.4243,90.4584,90.3988,90.4073,13800.0
2013-02-12 12:00:00,106.05,106.26,106.04,106.15,12800.0,90.4073,90.5863,90.3988,90.4925,12800.0
2013-02-12 12:05:00,106.16,106.16,106.08,106.09,8700.0,90.5011,90.5011,90.4329,90.4414,8700.0
2013-02-12 12:10:00,106.09,106.11,106.06,106.1,28500.0,90.4414,90.4584,90.4158,90.4499,28500.0
2013-02-12 12:15:00,106.1,106.11,106.07,106.09,11900.0,90.4499,90.4584,90.4243,90.4414,11900.0
2013-02-12 12:20:00,106.1,106.18,106.09,106.13,19100.0,90.4499,90.5181,90.4414,90.4755,19100.0
2013-02-12 12:25:00,106.13,106.14,106.09,106.14,12300.0,90.4755,90.484,90.4414,90.484,12300.0
2013-02-12 12:30:00,106.14,106.18,106.13,106.18,12200.0,90.484,90.5181,90.4755,90.5181,12200.0
2013-02-12 12:35:00,106.16,106.19,106.16,106.18,4400.0,90.5011,90.5266,90.5011,90.5181,4400.0
2013-02-12 12:40:00,106.19,106.23,106.13,106.13,3800.0,90.5266,90.5607,90.4755,90.4755,3800.0
2013-02-12 12:45:00,106.12,106.17,106.09,106.17,5000.0,90.467,90.5096,90.4414,90.5096,5000.0
2013-02-12 12:50:00,106.15,106.27,106.15,106.26,6600.0,90.4925,90.5948,90.4925,90.5863,6600.0
2013-02-12 12:55:00,106.25,106.3,106.2,106.3,10700.0,90.5778,90.6204,90.5352,90.6204,10700.0
2013-02-12 13:00:00,106.29,106.34,106.25,106.3,9500.0,90.6119,90.6545,90.5778,90.6204,9500.0
2013-02-12 13:05:00,106.29,106.32,106.24,106.25,6900.0,90.6119,90.6375,90.5693,90.5778,6900.0
2013-02-12 13:10:00,106.26,106.26,106.16,106.19,12400.0,90.5863,90.5863,90.5011,90.5266,12400.0
2013-02-12 13:15:00,106.2,106.2,106.02,106.09,19100.0,90.5352,90.5352,90.3817,90.4414,19100.0
2013-02-12 13:20:00,106.12,106.14,106.09,106.12,14400.0,90.467,90.484,90.4414,90.467,14400.0
2013-02-12 13:25:00,106.14,106.17,106.08,106.1,15200.0,90.484,90.5096,90.4329,90.4499,15200.0
2013-02-12 13:30:00,106.09,106.13,106.05,106.07,25800.0,90.4414,90.4755,90.4073,90.4243,25800.0
2013-02-12 13:35:00,106.1,106.13,106.06,106.1,21100.0,90.4499,90.4755,90.4158,90.4499,21100.0
2013-02-12 13:40:00,106.1,106.13,106.06,106.09,33900.0,90.4499,90.4755,90.4158,90.4414,33900.0
2013-02-12 13:45:00,106.1,106.11,106.06,106.11,21700.0,90.4499,90.4584,90.4158,90.4584,21700.0
2013-02-12 13:50:00,106.1,106.15,106.09,106.11,23100.0,90.4499,90.4925,90.4414,90.4584,23100.0
2013-02-12 13:55:00,106.1,106.13,106.05,106.07,21000.0,90.4499,90.4755,90.4073,90.4243,21000.0
2013-02-12 14:00:00,106.08,106.16,106.05,106.15,21000.0,90.4329,90.5011,90.4073,90.4925,21000.0
2013-02-12 14:05:00,106.14,106.16,106.12,106.12,15500.0,90.484,90.5011,90.467,90.467,15500.0
2013-02-12 14:10:00,106.12,106.12,106.07,106.08,15900.0,90.467,90.467,90.4243,90.4329,15900.0
2013-02-12 14:15:00,106.08,106.11,106.08,106.1,8600.0,90.4329,90.4584,90.4329,90.4499,8600.0
2013-02-12 14:20:00,106.09,106.1,106.04,106.05,17400.0,90.4414,90.4499,90.3988,90.4073,17400.0
2013-02-12 14:25:00,106.05,106.11,106.04,106.1,21500.0,90.4073,90.4584,90.3988,90.4499,21500.0
2013-02-12 14:30:00,106.08,106.11,106.04,106.08,62900.0,90.4329,90.4584,90.3988,90.4329,62900.0
2013-02-12 14:35:00,106.09,106.13,105.99,105.99,23000.0,90.4414,90.4755,90.3561,90.3561,23000.0
2013-02-12 14:40:00,106.01,106.01,105.84,105.85,22300.0,90.3732,90.3732,90.2283,90.2368,22300.0
2013-02-12 14:45:00,105.85,105.88,105.82,105.83,26500.0,90.2368,90.2624,90.2112,90.2197,26500.0
2013-02-12 14:50:00,105.82,105.93,105.82,105.88,18700.0,90.2112,90.305,90.2112,90.2624,18700.0
2013-02-12 14:55:00,105.89,105.89,105.82,105.82,25900.0,90.2709,90.2709,90.2112,90.2112,25900.0
2013-02-12 15:00:00,105.82,105.93,105.81,105.85,25500.0,90.2112,90.305,90.2027,90.2368,25500.0
2013-02-12 15:05:00,105.84,105.91,105.58,105.76,90100.0,90.2283,90.2879,90.0066,90.1601,90100.0
2013-02-12 15:10:00,105.76,105.86,105.74,105.81,25000.0,90.1601,90.2453,90.143,90.2027,25000.0
2013-02-12 15:15:00,105.8,105.84,105.79,105.8,31500.0,90.1942,90.2283,90.1856,90.1942,31500.0
2013-02-12 15:20:00,105.8,105.92,105.8,105.9,31600.0,90.1942,90.2965,90.1942,90.2794,31600.0
2013-02-12 15:25:00,105.9,106.11,105.87,106.05,38800.0,90.2794,90.4584,90.2538,90.4073,38800.0
2013-02-12 15:30:00,106.05,106.07,105.95,106.01,54600.0,90.4073,90.4243,90.322,90.3732,54600.0
2013-02-12 15:35:00,106.0,106.11,105.99,106.11,41000.0,90.3647,90.4584,90.3561,90.4584,41000.0
2013-02-12 15:40:00,106.11,106.15,106.04,106.06,40900.0,90.4584,90.4925,90.3988,90.4158,40900.0
2013-02-12 15:45:00,106.06,106.11,106.02,106.03,51400.0,90.4158,90.4584,90.3817,90.3902,51400.0
2013-02-12 15:50:00,106.03,106.05,105.97,106.01,42200.0,90.3902,90.4073,90.3391,90.3732,42200.0
2013-02-12 15:55:00,106.01,106.14,105.99,106.13,86900.0,90.3732,90.484,90.3561,90.4755,86900.0
2013-02-13 09:30:00,106.12,106.18,105.9,106.0,59700.0,90.467,90.5181,90.2794,90.3647,59700.0
2013-02-13 09:35:00,106.0,106.19,106.0,106.11,27300.0,90.3647,90.5266,90.3647,90.4584,27300.0
2013-02-13 09:40:00,106.1,106.14,105.95,106.0,29300.0,90.4499,90.484,90.322,90.3647,29300.0
2013-02-13 09:45:00,106.0,106.11,106.0,106.03,13500.0,90.3647,90.4584,90.3647,90.3902,13500.0
2013-02-13 09:50:00,106.0,106.14,105.94,106.07,17100.0,90.3647,90.484,90.3135,90.4243,17100.0
2013-02-13 09:55:00,106.1,106.21,106.09,106.13,23600.0,90.4499,90.5437,90.4414,90.4755,23600.0
2013-02-13 10:00:00,106.15,106.22,106.09,106.12,23400.0,90.4925,90.5522,90.4414,90.467,23400.0
2013-02-13 10:05:00,106.13,106.26,106.11,106.26,28100.0,90.4755,90.5863,90.4584,90.5863,28100.0
2013-02-13 10:10:00,106.25,106.48,106.24,106.46,33100.0,90.5778,90.7739,90.5693,90.7568,33100.0
2013-02-13 10:15:00,106.44,106.47,106.4,106.47,12800.0,90.7398,90.7653,90.7057,90.7653,12800.0
2013-02-13 10:20:00,106.44,106.5,106.41,106.49,29900.0,90.7398,90.7909,90.7142,90.7824,29900.0
2013-02-13 10:25:00,106.49,106.63,106.45,106.59,73000.0,90.7824,90.9017,90.7483,90.8676,73000.0
2013-02-13 10:30:00,106.59,106.63,106.57,106.63,19200.0,90.8676,90.9017,90.8506,90.9017,19200.0
2013-02-13 10:35:00,106.64,106.64,106.58,106.59,48400.0,90.9103,90.9103,90.8591,90.8676,48400.0
2013-02-13 10:40:00,106.6,106.61,106.5,106.57,25700.0,90.8762,90.8847,90.7909,90.8506,25700.0
2013-02-13 10:45:00,106.57,106.57,106.36,106.42,9100.0,90.8506,90.8506,90.6716,90.7227,9100.0
2013-02-13 10:50:00,106.42,106.42,106.17,106.18,20500.0,90.7227,90.7227,90.5096,90.5181,20500.0
2013-02-13 10:55:00,106.2,106.32,106.2,106.32,6200.0,90.5352,90.6375,90.5352,90.6375,6200.0
2013-02-13 11:00:00,106.31,106.32,106.24,106.26,18700.0,90.6289,90.6375,90.5693,90.5863,18700.0
2013-02-13 11:05:00,106.25,106.25,106.04,106.07,22900.0,90.5778,90.5778,90.3988,90.4243,22900.0
2013-02-13 11:10:00,106.1,106.13,106.06,106.07,12700.0,90.4499,90.4755,90.4158,90.4243,12700.0
2013-02-13 11:15:00,106.06,106.1,105.76,105.94,25100.0,90.4158,90.4499,90.1601,90.3135,25100.0
2013-02-13 11:20:00,105.95,106.02,105.93,105.95,11300.0,90.322,90.3817,90.305,90.322,11300.0
2013-02-13 11:25:00,105.96,106.09,105.93,106.06,13200.0,90.3306,90.4414,90.305,90.4158,13200.0
2013-02-13 11:30:00,106.09,106.14,105.98,106.14,21700.0,90.4414,90.484,90.3476,90.484,21700.0
2013-02-13 11:35:00,106.15,106.2,106.09,106.12,17200.0,90.4925,90.5352,90.4414,90.467,17200.0
2013-02-13 11:40:00,106.11,106.17,106.01,106.15,13600.0,90.4584,90.5096,90.3732,90.4925,13600.0
2013-02-13 11:45:00,106.13,106.24,106.08,106.14,12700.0,90.4755,90.5693,90.4329,90.484,12700.0
2013-02-13 11:50:00,106.15,106.15,106.01,106.01,7500.0,90.4925,90.4925,90.3732,90.3732,7500.0
2013-02-13 11:55:00,106.01,106.05,105.97,106.01,9500.0,90.3732,90.4073,90.3391,90.3732,9500.0
2013-02-13 12:00:00,106.01,106.11,106.0,106.11,7900.0,90.3732,90.4584,90.3647,90.4584,7900.0
2013-02-13 12:05:00,106.1,106.1,106.02,106.05,13400.0,90.4499,90.4499,90.3817,90.4073,13400.0
2013-02-13 12:10:00,106.02,106.05,105.99,106.02,8500.0,90.3817,90.4073,90.3561,90.3817,8500.0
2013-02-13 12:15:00,105.99,105.99,105.93,105.95,7000.0,90.3561,90.3561,90.305,90.322,7000.0
2013-02-13 12:20:00,105.97,105.97,105.87,105.9,11800.0,90.3391,90.3391,90.2538,90.2794,11800.0
2013-02-13 12:25:00,105.89,105.91,105.72,105.77,13700.0,90.2709,90.2879,90.126,90.1686,13700.0
2013-02-13 12:30:00,105.77,105.81,105.62,105.63,20400.0,90.1686,90.2027,90.0407,90.0492,20400.0
2013-02-13 12:35:00,105.62,105.81,105.56,105.77,17900.0,90.0407,90.2027,89.9896,90.1686,17900.0
2013-02-13 12:40:00,105.77,105.83,105.72,105.83,7500.0,90.1686,90.2197,90.126,90.2197,7500.0
2013-02-13 12:45:00,105.84,105.85,105.7,105.76,16500.0,90.2283,90.2368,90.1089,90.1601,16500.0
2013-02-13 12:50:00,105.77,105.81,105.58,105.64,50200.0,90.1686,90.2027,90.0066,90.0578,50200.0
2013-02-13 12:55:00,105.66,105.77,105.66,105.77,16300.0,90.0748,90.1686,90.0748,90.1686,16300.0
2013-02-13 13:00:00,105.74,105.91,105.74,105.89,11500.0,90.143,90.2879,90.143,90.2709,11500.0
2013-02-13 13:05:00,105.9,105.94,105.77,105.92,22500.0,90.2794,90.3135,90.1686,90.2965,22500.0
2013-02-13 13:10:00,105.92,105.93,105.7,105.7,31100.0,90.2965,90.305,90.1089,90.1089,31100.0
2013-02-13 13:15:00,105.72,105.8,105.68,105.8,10100.0,90.126,90.1942,90.0919,90.1942,10100.0
2013-02-13 13:20:00,105.81,105.84,105.79,105.82,9500.0,90.2027,90.2283,90.1856,90.2112,9500.0
2013-02-13 13:25:00,105.85,105.94,105.8,105.81,15600.0,90.2368,90.3135,90.1942,90.2027,15600.0
2013-02-13 13:30:00,105.84,105.89,105.84,105.87,3100.0,90.2283,90.2709,90.2283,90.2538,3100.0
2013-02-13 13:35:00,105.89,105.91,105.87,105.88,6600.0,90.2709,90.2879,90.2538,90.2624,6600.0
2013-02-13 13:40:00,105.88,105.97,105.87,105.94,4700.0,90.2624,90.3391,90.2538,90.3135,4700.0
2013-02-13 13:45:00,105.94,105.96,105.86,105.92,16000.0,90.3135,90.3306,90.2453,90.2965,16000.0
2013-02-13 13:50:00,105.94,105.94,105.86,105.93,7700.0,90.3135,90.3135,90.2453,90.305,7700.0
2013-02-13 13:55:00,105.93,105.98,105.92,105.98,9100.0,90.305,90.3476,90.2965,90.3476,9100.0
2013-02-13 14:00:00,105.98,106.03,105.98,106.03,4800.0,90.3476,90.3902,90.3476,90.3902,4800.0
2013-02-13 14:05:00,106.02,106.06,105.99,106.05,11000.0,90.3817,90.4158,90.3561,90.4073,11000.0
2013-02-13 14:10:00,106.04,106.04,105.95,105.99,7100.0,90.3988,90.3988,90.322,90.3561,7100.0
2013-02-13 14:15:00,105.97,105.99,105.88,105.88,9000.0,90.3391,90.3561,90.2624,90.2624,9000.0
2013-02-13 14:20:00,105.91,105.96,105.91,105.91,3200.0,90.2879,90.3306,90.2879,90.2879,3200.0
2013-02-13 14:25:00,105.93,105.93,105.8,105.92,11000.0,90.305,90.305,90.1942,90.2965,11000.0
2013-02-13 14:30:00,105.9,105.93,105.76,105.76,19000.0,90.2794,90.305,90.1601,90.1601,19000.0
2013-02-13 14:35:00,105.78,105.87,105.76,105.87,9500.0,90.1771,90.2538,90.1601,90.2538,9500.0
2013-02-13 14:40:00,105.87,105.87,105.8,105.86,5300.0,90.2538,90.2538,90.1942,90.2453,5300.0
2013-02-13 14:45:00,105.86,105.89,105.8,105.82,9700.0,90.2453,90.2709,90.1942,90.2112,9700.0
2013-02-13 14:50:00,105.83,105.93,105.81,105.83,23300.0,90.2197,90.305,90.2027,90.2197,23300.0
2013-02-13 14:55:00,105.83,105.88,105.82,105.83,28400.0,90.2197,90.2624,90.2112,90.2197,28400.0
2013-02-13 15:00:00,105.85,105.95,105.84,105.93,8800.0,90.2368,90.322,90.2283,90.305,8800.0
2013-02-13 15:05:00,105.93,105.96,105.92,105.95,10700.0,90.305,90.3306,90.2965,90.322,10700.0
2013-02-13 15:10:00,105.94,105.99,105.92,105.93,12000.0,90.3135,90.3561,90.2965,90.305,12000.0
2013-02-13 15:15:00,105.92,105.98,105.92,105.98,15500.0,90.2965,90.3476,90.2965,90.3476,15500.0
2013-02-13 15:20:00,105.99,106.07,105.99,106.05,14800.0,90.3561,90.4243,90.3561,90.4073,14800.0
2013-02-13 15:25:00,106.04,106.07,106.0,106.03,13900.0,90.3988,90.4243,90.3647,90.3902,13900.0
2013-02-13 15:30:00,106.04,106.06,105.99,106.01,24200.0,90.3988,90.4158,90.3561,90.3732,24200.0
2013-02-13 15:35:00,105.99,106.03,105.96,105.96,17100.0,90.3561,90.3902,90.3306,90.3306,17100.0
2013-02-13 15:40:00,105.95,106.03,105.91,105.98,99900.0,90.322,90.3902,90.2879,90.3476,99900.0
2013-02-13 15:45:00,106.0,106.05,105.91,105.92,24900.0,90.3647,90.4073,90.2879,90.2965,24900.0
2013-02-13 15:50:00,105.93,106.05,105.93,106.02,24900.0,90.305,90.4073,90.305,90.3817,24900.0
2013-02-13 15:55:00,106.03,106.16,106.02,106.16,74800.0,90.3902,90.5011,90.3817,90.5011,74800.0
2013-02-14 09:30:00,105.85,105.99,105.51,105.62,26700.0,90.2368,90.3561,89.9469,90.0407,26700.0
2013-02-14 09:35:00,105.61,105.62,105.44,105.62,21800.0,90.0322,90.0407,89.8873,90.0407,21800.0
2013-02-14 09:40:00,105.6,105.88,105.6,105.84,16000.0,90.0237,90.2624,90.0237,90.2283,16000.0
2013-02-14 09:45:00,105.82,105.96,105.8,105.88,21900.0,90.2112,90.3306,90.1942,90.2624,21900.0
2013-02-14 09:50:00,105.88,105.98,105.78,105.79,10400.0,90.2624,90.3476,90.1771,90.1856,10400.0
2013-02-14 09:55:00,105.79,105.88,105.73,105.73,9900.0,90.1856,90.2624,90.1345,90.1345,9900.0
2013-02-14 10:00:00,105.72,105.97,105.72,105.9,8500.0,90.126,90.3391,90.126,90.2794,8500.0
2013-02-14 10:05:00,105.85,105.88,105.79,105.84,12400.0,90.2368,90.2624,90.1856,90.2283,12400.0
2013-02-14 10:10:00,105.84,105.92,105.83,105.88,7900.0,90.2283,90.2965,90.2197,90.2624,7900.0
2013-02-14 10:15:00,105.89,105.98,105.86,105.98,10400.0,90.2709,90.3476,90.2453,90.3476,10400.0
2013-02-14 10:20:00,105.98,106.09,105.91,106.09,27600.0,90.3476,90.4414,90.2879,90.4414,27600.0
2013-02-14 10:25:00,106.06,106.2,106.06,106.17,9800.0,90.4158,90.5352,90.4158,90.5096,9800.0
2013-02-14 10:30:00,106.12,106.22,106.09,106.22,5600.0,90.467,90.5522,90.4414,90.5522,5600.0
2013-02-14 10:35:00,106.23,106.25,106.18,106.21,4500.0,90.5607,90.5778,90.5181,90.5437,4500.0
2013-02-14 10:40:00,106.22,106.41,106.22,106.35,18700.0,90.5522,90.7142,90.5522,90.663,18700.0
2013-02-14 10:45:00,106.38,106.44,106.32,106.4,115000.0,90.6886,90.7398,90.6375,90.7057,115000.0
2013-02-14 10:50:00,106.4,106.41,106.27,106.34,11900.0,90.7057,90.7142,90.5948,90.6545,11900.0
2013-02-14 10:55:00,106.33,106.38,106.3,106.34,34500.0,90.646,90.6886,90.6204,90.6545,34500.0
2013-02-14 11:00:00,106.35,106.53,106.34,106.49,28100.0,90.663,90.8165,90.6545,90.7824,28100.0
2013-02-14 11:05:00,106.5,106.51,106.46,106.5,47400.0,90.7909,90.7994,90.7568,90.7909,47400.0
2013-02-14 11:10:00,106.5,106.54,106.45,106.47,23500.0,90.7909,90.825,90.7483,90.7653,23500.0
2013-02-14 11:15:00,106.48,106.48,106.35,106.42,16900.0,90.7739,90.7739,90.663,90.7227,16900.0
2013-02-14 11:20:00,106.44,106.44,106.41,106.42,8000.0,90.7398,90.7398,90.7142,90.7227,8000.0
2013-02-14 11:25:00,106.43,106.45,106.3,106.3,10500.0,90.7312,90.7483,90.6204,90.6204,10500.0
2013-02-14 11:30:00,106.29,106.42,106.29,106.41,9900.0,90.6119,90.7227,90.6119,90.7142,9900.0
2013-02-14 11:35:00,106.4,106.49,106.4,106.49,11500.0,90.7057,90.7824,90.7057,90.7824,11500.0
2013-02-14 11:40:00,106.49,106.53,106.48,106.52,21700.0,90.7824,90.8165,90.7739,90.808,21700.0
2013-02-14 11:45:00,106.52,106.55,106.52,106.52,5700.0,90.808,90.8335,90.808,90.808,5700.0
2013-02-14 11:50:00,106.52,106.58,106.52,106.58,8700.0,90.808,90.8591,90.808,90.8591,8700.0
2013-02-14 11:55:00,106.58,106.66,106.57,106.58,12600.0,90.8591,90.9273,90.8506,90.8591,12600.0
2013-02-14 12:00:00,106.58,106.59,106.45,106.45,6000.0,90.8591,90.8676,90.7483,90.7483,6000.0
2013-02-14 12:05:00,106.44,106.45,106.41,106.45,4500.0,90.7398,90.7483,90.7142,90.7483,4500.0
2013-02-14 12:10:00,106.45,106.47,106.4,106.47,8500.0,90.7483,90.7653,90.7057,90.7653,8500.0
2013-02-14 12:15:00,106.46,106.52,106.46,106.49,3900.0,90.7568,90.808,90.7568,90.7824,3900.0
2013-02-14 12:20:00,106.48,106.49,106.41,106.42,3000.0,90.7739,90.7824,90.7142,90.7227,3000.0
2013-02-14 12:25:00,106.42,106.49,106.38,106.46,6300.0,90.7227,90.7824,90.6886,90.7568,6300.0
2013-02-14 12:30:00,106.41,106.42,106.36,106.42,22500.0,90.7142,90.7227,90.6716,90.7227,22500.0
2013-02-14 12:35:00,106.4,106.47,106.38,106.47,26300.0,90.7057,90.7653,90.6886,90.7653,26300.0
2013-02-14 12:40:00,106.48,106.59,106.47,106.56,11000.0,90.7739,90.8676,90.7653,90.8421,11000.0
2013-02-14 12:45:00,106.54,106.63,106.54,106.63,7400.0,90.825,90.9017,90.825,90.9017,7400.0
2013-02-14 12:50:00,106.6,106.69,106.59,106.66,9200.0,90.8762,90.9529,90.8676,90.9273,9200.0
2013-02-14 12:55:00,106.68,106.78,106.66,106.67,25600.0,90.9444,91.0296,90.9273,90.9358,25600.0
2013-02-14 13:00:00,106.66,106.68,106.6,106.6,10200.0,90.9273,90.9444,90.8762,90.8762,10200.0
2013-02-14 13:05:00,106.61,106.64,106.55,106.58,8000.0,90.8847,90.9103,90.8335,90.8591,8000.0
2013-02-14 13:10:00,106.61,106.78,106.61,106.71,21900.0,90.8847,91.0296,90.8847,90.9699,21900.0
2013-02-14 13:15:00,106.7,106.75,106.69,106.71,10900.0,90.9614,91.004,90.9529,90.9699,10900.0
2013-02-14 13:20:00,106.72,106.73,106.61,106.66,18600.0,90.9785,90.987,90.8847,90.9273,18600.0
2013-02-14 13:25:00,106.64,106.68,106.59,106.59,6700.0,90.9103,90.9444,90.8676,90.8676,6700.0
2013-02-14 13:30:00,106.59,106.64,106.58,106.62,9300.0,90.8676,90.9103,90.8591,90.8932,9300.0
2013-02-14 13:35:00,106.63,106.65,106.54,106.56,7500.0,90.9017,90.9188,90.825,90.8421,7500.0
2013-02-14 13:40:00,106.57,106.59,106.53,106.57,5900.0,90.8506,90.8676,90.8165,90.8506,5900.0
2013-02-14 13:45:00,106.57,106.57,106.53,106.53,4900.0,90.8506,90.8506,90.8165,90.8165,4900.0
2013-02-14 13:50:00,106.54,106.65,106.52,106.64,10200.0,90.825,90.9188,90.808,90.9103,10200.0
2013-02-14 13:55:00,106.65,106.71,106.65,106.7,10000.0,90.9188,90.9699,90.9188,90.9614,10000.0
2013-02-14 14:00:00,106.7,106.77,106.7,106.77,11100.0,90.9614,91.0211,90.9614,91.0211,11100.0
2013-02-14 14:05:00,106.78,106.86,106.78,106.8,27000.0,91.0296,91.0978,91.0296,91.0467,27000.0
2013-02-14 14:10:00,106.81,106.82,106.73,106.73,12800.0,91.0552,91.0637,90.987,90.987,12800.0
2013-02-14 14:15:00,106.73,106.74,106.64,106.64,2700.0,90.987,90.9955,90.9103,90.9103,2700.0
2013-02-14 14:20:00,106.65,106.71,106.65,106.66,7200.0,90.9188,90.9699,90.9188,90.9273,7200.0
2013-02-14 14:25:00,106.66,106.73,106.66,106.71,5000.0,90.9273,90.987,90.9273,90.9699,5000.0
2013-02-14 14:30:00,106.69,106.73,106.65,106.7,47700.0,90.9529,90.987,90.9188,90.9614,47700.0
2013-02-14 14:35:00,106.7,106.74,106.69,106.72,7900.0,90.9614,90.9955,90.9529,90.9785,7900.0
2013-02-14 14:40:00,106.74,106.74,106.68,106.69,16400.0,90.9955,90.9955,90.9444,90.9529,16400.0
2013-02-14 14:45:00,106.68,106.71,106.64,106.66,19300.0,90.9444,90.9699,90.9103,90.9273,19300.0
2013-02-14 14:50:00,106.66,106.67,106.64,106.65,18100.0,90.9273,90.9358,90.9103,90.9188,18100.0
2013-02-14 14:55:00,106.66,106.69,106.64,106.65,7100.0,90.9273,90.9529,90.9103,90.9188,7100.0
2013-02-14 15:00:00,106.65,106.7,106.61,106.61,19200.0,90.9188,90.9614,90.8847,90.8847,19200.0
2013-02-14 15:05:00,106.61,106.61,106.53,106.57,10800.0,90.8847,90.8847,90.8165,90.8506,10800.0
2013-02-14 15:10:00,106.57,106.68,106.57,106.66,7800.0,90.8506,90.9444,90.8506,90.9273,7800.0
2013-02-14 15:15:00,106.64,106.67,106.55,106.56,4300.0,90.9103,90.9358,90.8335,90.8421,4300.0
2013-02-14 15:20:00,106.56,106.6,106.54,106.58,7600.0,90.8421,90.8762,90.825,90.8591,7600.0
2013-02-14 15:25:00,106.6,106.67,106.6,106.65,12500.0,90.8762,90.9358,90.8762,90.9188,12500.0
2013-02-14 15:30:00,106.69,106.7,106.6,106.61,20300.0,90.9529,90.9614,90.8762,90.8847,20300.0
2013-02-14 15:35:00,106.61,106.63,106.58,106.59,13600.0,90.8847,90.9017,90.8591,90.8676,13600.0
2013-02-14 15:40:00,106.59,106.59,106.52,106.55,18900.0,90.8676,90.8676,90.808,90.8335,18900.0
2013-02-14 15:45:00,106.55,106.59,106.52,106.53,19600.0,90.8335,90.8676,90.808,90.8165,19600.0
2013-02-14 15:50:00,106.54,106.62,106.54,106.58,28300.0,90.825,90.8932,90.825,90.8591,28300.0
2013-02-14 15:55:00,106.58,106.59,106.49,106.57,90400.0,90.8591,90.8676,90.7824,90.8506,90400.0
2013-02-15 09:30:00,106.93,107.02,106.66,106.86,245000.0,91.1575,91.2342,90.9273,91.0978,245000.0
2013-02-15 09:35:00,106.83,106.89,106.74,106.78,22700.0,91.0722,91.1234,90.9955,91.0296,22700.0
2013-02-15 09:40:00,106.8,106.89,106.75,106.83,23900.0,91.0467,91.1234,91.004,91.0722,23900.0
2013-02-15 09:45:00,106.85,107.29,106.85,107.21,28800.0,91.0893,91.4644,91.0893,91.3962,28800.0
2013-02-15 09:50:00,107.15,107.29,107.15,107.23,13000.0,91.345,91.4644,91.345,91.4132,13000.0
2013-02-15 09:55:00,107.24,107.39,107.21,107.35,15100.0,91.4218,91.5496,91.3962,91.5155,15100.0
2013-02-15 10:00:00,107.36,107.45,107.33,107.42,11700.0,91.5241,91.6008,91.4985,91.5752,11700.0
2013-02-15 10:05:00,107.41,107.43,107.31,107.31,9700.0,91.5667,91.5837,91.4814,91.4814,9700.0
2013-02-15 10:10:00,107.31,107.38,107.3,107.38,9100.0,91.4814,91.5411,91.4729,91.5411,9100.0
2013-02-15 10:15:00,107.36,107.38,107.3,107.32,7900.0,91.5241,91.5411,91.4729,91.49,7900.0
2013-02-15 10:20:00,107.31,107.31,107.21,107.27,9500.0,91.4814,91.4814,91.3962,91.4473,9500.0
2013-02-15 10:25:00,107.27,107.33,107.25,107.33,12600.0,91.4473,91.4985,91.4303,91.4985,12600.0
2013-02-15 10:30:00,107.32,107.32,107.12,107.16,17900.0,91.49,91.49,91.3195,91.3536,17900.0
2013-02-15 10:35:00,107.17,107.18,106.99,107.02,15800.0,91.3621,91.3706,91.2086,91.2342,15800.0
2013-02-15 10:40:00,107.02,107.08,107.0,107.08,6900.0,91.2342,91.2854,91.2172,91.2854,6900.0
2013-02-15 10:45:00,107.08,107.27,107.08,107.22,11400.0,91.2854,91.4473,91.2854,91.4047,11400.0
2013-02-15 10:50:00,107.24,107.31,107.23,107.25,12000.0,91.4218,91.4814,91.4132,91.4303,12000.0
2013-02-15 10:55:00,107.26,107.32,107.26,107.31,6600.0,91.4388,91.49,91.4388,91.4814,6600.0
2013-02-15 11:00:00,107.33,107.34,107.27,107.33,9600.0,91.4985,91.507,91.4473,91.4985,9600.0
2013-02-15 11:05:00,107.33,107.36,107.28,107.29,13300.0,91.4985,91.5241,91.4559,91.4644,13300.0
2013-02-15 11:10:00,107.29,107.3,107.12,107.14,12100.0,91.4644,91.4729,91.3195,91.3365,12100.0
2013-02-15 11:15:00,107.13,107.17,107.06,107.06,4900.0,91.328,91.3621,91.2683,91.2683,4900.0
2013-02-15 11:20:00,107.05,107.05,106.98,106.99,10000.0,91.2598,91.2598,91.2001,91.2086,10000.0
2013-02-15 11:25:00,106.98,107.04,106.91,106.91,5500.0,91.2001,91.2513,91.1404,91.1404,5500.0
2013-02-15 11:30:00,106.91,107.02,106.86,106.99,8500.0,91.1404,91.2342,91.0978,91.2086,8500.0
2013-02-15 11:35:00,107.01,107.01,106.91,106.92,7600.0,91.2257,91.2257,91.1404,91.149,7600.0
2013-02-15 11:40:00,106.91,106.91,106.76,106.79,8100.0,91.1404,91.1404,91.0126,91.0381,8100.0
2013-02-15 11:45:00,106.8,106.9,106.8,106.89,9500.0,91.0467,91.1319,91.0467,91.1234,9500.0
2013-02-15 11:50:00,106.9,106.99,106.86,106.99,14600.0,91.1319,91.2086,91.0978,91.2086,14600.0
2013-02-15 11:55:00,106.98,107.0,106.93,106.95,16100.0,91.2001,91.2172,91.1575,91.1745,16100.0
2013-02-15 12:00:00,106.97,106.97,106.89,106.9,9300.0,91.1916,91.1916,91.1234,91.1319,9300.0
2013-02-15 12:05:00,106.9,106.93,106.84,106.9,14000.0,91.1319,91.1575,91.0808,91.1319,14000.0
2013-02-15 12:10:00,106.92,106.92,106.78,106.82,12900.0,91.149,91.149,91.0296,91.0637,12900.0
2013-02-15 12:15:00,106.83,106.84,106.73,106.77,9600.0,91.0722,91.0808,90.987,91.0211,9600.0
2013-02-15 12:20:00,106.76,106.83,106.75,106.75,8800.0,91.0126,91.0722,91.004,91.004,8800.0
2013-02-15 12:25:00,106.76,106.88,106.73,106.88,7800.0,91.0126,91.1149,90.987,91.1149,7800.0
2013-02-15 12:30:00,106.86,106.87,106.71,106.75,9200.0,91.0978,91.1063,90.9699,91.004,9200.0
2013-02-15 12:35:00,106.75,106.76,106.69,106.74,5300.0,91.004,91.0126,90.9529,90.9955,5300.0
2013-02-15 12:40:00,106.75,106.88,106.74,106.85,33400.0,91.004,91.1149,90.9955,91.0893,33400.0
2013-02-15 12:45:00,106.85,106.93,106.85,106.9,8500.0,91.0893,91.1575,91.0893,91.1319,8500.0
2013-02-15 12:50:00,106.89,106.91,106.87,106.87,3300.0,91.1234,91.1404,91.1063,91.1063,3300.0
2013-02-15 12:55:00,106.86,106.91,106.79,106.8,16200.0,91.0978,91.1404,91.0381,91.0467,16200.0
2013-02-15 13:00:00,106.8,106.96,106.79,106.96,17600.0,91.0467,91.1831,91.0381,91.1831,17600.0
2013-02-15 13:05:00,106.96,107.03,106.96,107.03,4200.0,91.1831,91.2427,91.1831,91.2427,4200.0
2013-02-15 13:10:00,107.02,107.06,107.01,107.06,8900.0,91.2342,91.2683,91.2257,91.2683,8900.0
2013-02-15 13:15:00,107.06,107.15,107.04,107.15,3300.0,91.2683,91.345,91.2513,91.345,3300.0
2013-02-15 13:20:00,107.11,107.13,107.07,107.09,11900.0,91.3109,91.328,91.2768,91.2939,11900.0
2013-02-15 13:25:00,107.09,107.17,107.07,107.16,9400.0,91.2939,91.3621,91.2768,91.3536,9400.0
2013-02-15 13:30:00,107.14,107.17,107.12,107.16,5800.0,91.3365,91.3621,91.3195,91.3536,5800.0
2013-02-15 13:35:00,107.15,107.15,107.1,107.1,1900.0,91.345,91.345,91.3024,91.3024,1900.0
2013-02-15 13:40:00,107.11,107.14,107.09,107.1,4800.0,91.3109,91.3365,91.2939,91.3024,4800.0
2013-02-15 13:45:00,107.07,107.08,107.03,107.03,3500.0,91.2768,91.2854,91.2427,91.2427,3500.0
2013-02-15 13:50:00,107.06,107.13,107.05,107.09,9700.0,91.2683,91.328,91.2598,91.2939,9700.0
2013-02-15 13:55:00,107.07,107.09,107.04,107.04,2900.0,91.2768,91.2939,91.2513,91.2513,2900.0
2013-02-15 14:00:00,107.04,107.08,107.0,107.01,11100.0,91.2513,91.2854,91.2172,91.2257,11100.0
2013-02-15 14:05:00,106.99,107.03,106.95,106.98,5600.0,91.2086,91.2427,91.1745,91.2001,5600.0
2013-02-15 14:10:00,106.97,107.0,106.96,106.96,6400.0,91.1916,91.2172,91.1831,91.1831,6400.0
2013-02-15 14:15:00,106.94,106.94,106.71,106.71,9300.0,91.166,91.166,90.9699,90.9699,9300.0
2013-02-15 14:20:00,106.7,106.73,106.57,106.63,24000.0,90.9614,90.987,90.8506,90.9017,24000.0
2013-02-15 14:25:00,106.64,106.65,106.33,106.4,31300.0,90.9103,90.9188,90.646,90.7057,31300.0
2013-02-15 14:30:00,106.42,106.66,106.42,106.56,10900.0,90.7227,90.9273,90.7227,90.8421,10900.0
2013-02-15 14:35:00,106.55,106.55,106.38,106.51,17000.0,90.8335,90.8335,90.6886,90.7994,17000.0
2013-02-15 14:40:00,106.51,106.55,106.28,106.28,9600.0,90.7994,90.8335,90.6034,90.6034,9600.0
2013-02-15 14:45:00,106.29,106.35,106.21,106.31,16400.0,90.6119,90.663,90.5437,90.6289,16400.0
2013-02-15 14:50:00,106.33,106.4,106.32,106.35,23200.0,90.646,90.7057,90.6375,90.663,23200.0
2013-02-15 14:55:00,106.36,106.42,106.3,106.3,11800.0,90.6716,90.7227,90.6204,90.6204,11800.0
2013-02-15 15:00:00,106.3,106.46,106.29,106.4,19300.0,90.6204,90.7568,90.6119,90.7057,19300.0
2013-02-15 15:05:00,106.4,106.41,106.3,106.3,25200.0,90.7057,90.7142,90.6204,90.6204,25200.0
2013-02-15 15:10:00,106.31,106.32,106.22,106.24,28500.0,90.6289,90.6375,90.5522,90.5693,28500.0
2013-02-15 15:15:00,106.23,106.25,106.19,106.24,24500.0,90.5607,90.5778,90.5266,90.5693,24500.0
2013-02-15 15:20:00,106.23,106.34,106.23,106.3,29200.0,90.5607,90.6545,90.5607,90.6204,29200.0
2013-02-15 15:25:00,106.31,106.43,106.3,106.35,28900.0,90.6289,90.7312,90.6204,90.663,28900.0
2013-02-15 15:30:00,106.35,106.48,106.33,106.41,29600.0,90.663,90.7739,90.646,90.7142,29600.0
2013-02-15 15:35:00,106.41,106.55,106.39,106.41,47400.0,90.7142,90.8335,90.6971,90.7142,47400.0
2013-02-15 15:40:00,106.41,106.42,106.34,106.37,37400.0,90.7142,90.7227,90.6545,90.6801,37400.0
2013-02-15 15:45:00,106.38,106.5,106.34,106.35,54200.0,90.6886,90.7909,90.6545,90.663,54200.0
2013-02-15 15:50:00,106.36,106.41,106.35,106.37,44100.0,90.6716,90.7142,90.663,90.6801,44100.0
2013-02-15 15:55:00,106.38,106.47,106.35,106.43,89300.0,90.6886,90.7653,90.663,90.7312,89300.0
2013-02-19 09:30:00,106.61,107.38,106.5,107.29,50900.0,90.8847,91.5411,90.7909,91.4644,50900.0
2013-02-19 09:35:00,107.26,107.26,106.82,106.89,13900.0,91.4388,91.4388,91.0637,91.1234,13900.0
2013-02-19 09:40:00,106.84,106.84,106.52,106.6,21500.0,91.0808,91.0808,90.808,90.8762,21500.0
2013-02-19 09:45:00,106.61,106.92,106.51,106.82,16900.0,90.8847,91.149,90.7994,91.0637,16900.0
2013-02-19 09:50:00,106.82,107.12,106.81,107.11,13000.0,91.0637,91.3195,91.0552,91.3109,13000.0
2013-02-19 09:55:00,107.1,107.11,106.99,107.09,14800.0,91.3024,91.3109,91.2086,91.2939,14800.0
2013-02-19 10:00:00,106.97,107.02,106.92,106.96,7300.0,91.1916,91.2342,91.149,91.1831,7300.0
2013-02-19 10:05:00,106.99,106.99,106.82,106.83,13200.0,91.2086,91.2086,91.0637,91.0722,13200.0
2013-02-19 10:10:00,106.83,106.83,106.73,106.77,7000.0,91.0722,91.0722,90.987,91.0211,7000.0
2013-02-19 10:15:00,106.77,106.83,106.75,106.77,9600.0,91.0211,91.0722,91.004,91.0211,9600.0
2013-02-19 10:20:00,106.76,106.85,106.66,106.76,12700.0,91.0126,91.0893,90.9273,91.0126,12700.0
2013-02-19 10:25:00,106.79,106.85,106.77,106.81,5100.0,91.0381,91.0893,91.0211,91.0552,5100.0
2013-02-19 10:30:00,106.81,106.84,106.61,106.61,12800.0,91.0552,91.0808,90.8847,90.8847,12800.0
2013-02-19 10:35:00,106.59,106.66,106.41,106.66,27500.0,90.8676,90.9273,90.7142,90.9273,27500.0
2013-02-19 10:40:00,106.67,106.75,106.64,106.74,3200.0,90.9358,91.004,90.9103,90.9955,3200.0
2013-02-19 10:45:00,106.75,106.88,106.74,106.84,6300.0,91.004,91.1149,90.9955,91.0808,6300.0
2013-02-19 10:50:00,106.77,106.78,106.68,106.68,2600.0,91.0211,91.0296,90.9444,90.9444,2600.0
2013-02-19 10:55:00,106.69,106.84,106.68,106.84,9600.0,90.9529,91.0808,90.9444,91.0808,9600.0
2013-02-19 11:00:00,106.84,106.92,106.84,106.85,8200.0,91.0808,91.149,91.0808,91.0893,8200.0
2013-02-19 11:05:00,106.86,106.9,106.83,106.9,2300.0,91.0978,91.1319,91.0722,91.1319,2300.0
2013-02-19 11:10:00,106.89,106.93,106.79,106.79,9600.0,91.1234,91.1575,91.0381,91.0381,9600.0
2013-02-19 11:15:00,106.8,106.8,106.7,106.74,4900.0,91.0467,91.0467,90.9614,90.9955,4900.0
2013-02-19 11:20:00,106.75,106.84,106.7,106.75,7900.0,91.004,91.0808,90.9614,91.004,7900.0
2013-02-19 11:25:00,106.74,106.82,106.66,106.81,14800.0,90.9955,91.0637,90.9273,91.0552,14800.0
2013-02-19 11:30:00,106.83,106.87,106.72,106.85,5000.0,91.0722,91.1063,90.9785,91.0893,5000.0
2013-02-19 11:35:00,106.86,106.9,106.8,106.87,8200.0,91.0978,91.1319,91.0467,91.1063,8200.0
2013-02-19 11:40:00,106.87,106.89,106.76,106.86,11300.0,91.1063,91.1234,91.0126,91.0978,11300.0
2013-02-19 11:45:00,106.89,106.96,106.89,106.89,6100.0,91.1234,91.1831,91.1234,91.1234,6100.0
2013-02-19 11:50:00,106.89,106.98,106.88,106.98,17400.0,91.1234,91.2001,91.1149,91.2001,17400.0
2013-02-19 11:55:00,106.99,107.09,106.98,107.01,11900.0,91.2086,91.2939,91.2001,91.2257,11900.0
2013-02-19 12:00:00,107.01,107.01,106.9,106.9,6900.0,91.2257,91.2257,91.1319,91.1319,6900.0
2013-02-19 12:05:00,106.89,106.89,106.79,106.81,6400.0,91.1234,91.1234,91.0381,91.0552,6400.0
2013-02-19 12:10:00,106.8,106.81,106.73,106.74,23300.0,91.0467,91.0552,90.987,90.9955,23300.0
2013-02-19 12:15:00,106.78,106.84,106.77,106.83,5300.0,91.0296,91.0808,91.0211,91.0722,5300.0
2013-02-19 12:20:00,106.85,106.9,106.77,106.88,22300.0,91.0893,91.1319,91.0211,91.1149,22300.0
2013-02-19 12:25:00,106.89,106.9,106.85,106.89,5300.0,91.1234,91.1319,91.0893,91.1234,5300.0
2013-02-19 12:30:00,106.89,106.93,106.87,106.92,4500.0,91.1234,91.1575,91.1063,91.149,4500.0
2013-02-19 12:35:00,106.94,107.04,106.93,107.04,8200.0,91.166,91.2513,91.1575,91.2513,8200.0
2013-02-19 12:40:00,107.03,107.07,107.0,107.05,16400.0,91.2427,91.2768,91.2172,91.2598,16400.0
2013-02-19 12:45:00,107.04,107.06,106.99,107.04,18700.0,91.2513,91.2683,91.2086,91.2513,18700.0
2013-02-19 12:50:00,107.02,107.06,106.93,106.95,37500.0,91.2342,91.2683,91.1575,91.1745,37500.0
2013-02-19 12:55:00,106.96,107.07,106.89,107.05,9100.0,91.1831,91.2768,91.1234,91.2598,9100.0
2013-02-19 13:00:00,107.05,107.06,106.9,106.92,25100.0,91.2598,91.2683,91.1319,91.149,25100.0
2013-02-19 13:05:00,106.91,106.94,106.89,106.94,5200.0,91.1404,91.166,91.1234,91.166,5200.0
2013-02-19 13:10:00,106.95,107.02,106.95,107.01,6000.0,91.1745,91.2342,91.1745,91.2257,6000.0
2013-02-19 13:15:00,107.01,107.06,107.01,107.04,4300.0,91.2257,91.2683,91.2257,91.2513,4300.0
2013-02-19 13:20:00,107.05,107.06,106.97,107.06,20000.0,91.2598,91.2683,91.1916,91.2683,20000.0
2013-02-19 13:25:00,107.04,107.08,106.98,107.05,5500.0,91.2513,91.2854,91.2001,91.2598,5500.0
2013-02-19 13:30:00,107.04,107.04,106.99,107.01,2400.0,91.2513,91.2513,91.2086,91.2257,2400.0
2013-02-19 13:35:00,107.01,107.04,106.98,107.04,2400.0,91.2257,91.2513,91.2001,91.2513,2400.0
2013-02-19 13:40:00,107.02,107.06,107.01,107.02,3700.0,91.2342,91.2683,91.2257,91.2342,3700.0
2013-02-19 13:45:00,106.99,107.04,106.92,106.99,9000.0,91.2086,91.2513,91.149,91.2086,9000.0
2013-02-19 13:50:00,106.97,107.05,106.97,107.05,3500.0,91.1916,91.2598,91.1916,91.2598,3500.0
2013-02-19 13:55:00,107.05,107.06,107.0,107.06,4300.0,91.2598,91.2683,91.2172,91.2683,4300.0
2013-02-19 14:00:00,107.07,107.14,107.06,107.08,16400.0,91.2768,91.3365,91.2683,91.2854,16400.0
2013-02-19 14:05:00,107.1,107.17,107.07,107.17,8300.0,91.3024,91.3621,91.2768,91.3621,8300.0
2013-02-19 14:10:00,107.18,107.18,107.12,107.13,3200.0,91.3706,91.3706,91.3195,91.328,3200.0
2013-02-19 14:15:00,107.12,107.14,107.09,107.1,7500.0,91.3195,91.3365,91.2939,91.3024,7500.0
2013-02-19 14:20:00,107.09,107.15,107.05,107.14,11600.0,91.2939,91.345,91.2598,91.3365,11600.0
2013-02-19 14:25:00,107.16,107.17,107.13,107.13,1900.0,91.3536,91.3621,91.328,91.328,1900.0
2013-02-19 14:30:00,107.14,107.22,107.12,107.21,4300.0,91.3365,91.4047,91.3195,91.3962,4300.0
2013-02-19 14:35:00,107.21,107.29,107.19,107.27,15300.0,91.3962,91.4644,91.3791,91.4473,15300.0
2013-02-19 14:40:00,107.28,107.28,107.21,107.23,3600.0,91.4559,91.4559,91.3962,91.4132,3600.0
2013-02-19 14:45:00,107.23,107.25,107.16,107.21,16900.0,91.4132,91.4303,91.3536,91.3962,16900.0
2013-02-19 14:50:00,107.23,107.36,107.23,107.35,16000.0,91.4132,91.5241,91.4132,91.5155,16000.0
2013-02-19 14:55:00,107.34,107.39,107.3,107.38,12000.0,91.507,91.5496,91.4729,91.5411,12000.0
2013-02-19 15:00:00,107.35,107.36,107.27,107.36,8400.0,91.5155,91.5241,91.4473,91.5241,8400.0
2013-02-19 15:05:00,107.36,107.37,107.31,107.31,6800.0,91.5241,91.5326,91.4814,91.4814,6800.0
2013-02-19 15:10:00,107.31,107.31,107.19,107.21,21200.0,91.4814,91.4814,91.3791,91.3962,21200.0
2013-02-19 15:15:00,107.21,107.25,107.2,107.23,6600.0,91.3962,91.4303,91.3877,91.4132,6600.0
2013-02-19 15:20:00,107.25,107.36,107.24,107.31,8000.0,91.4303,91.5241,91.4218,91.4814,8000.0
2013-02-19 15:25:00,107.3,107.34,107.28,107.31,10100.0,91.4729,91.507,91.4559,91.4814,10100.0
2013-02-19 15:30:00,107.32,107.36,107.23,107.25,11900.0,91.49,91.5241,91.4132,91.4303,11900.0
2013-02-19 15:35:00,107.26,107.28,107.23,107.24,6300.0,91.4388,91.4559,91.4132,91.4218,6300.0
2013-02-19 15:40:00,107.24,107.26,107.18,107.24,18100.0,91.4218,91.4388,91.3706,91.4218,18100.0
2013-02-19 15:45:00,107.23,107.39,107.21,107.36,30100.0,91.4132,91.5496,91.3962,91.5241,30100.0
2013-02-19 15:50:00,107.38,107.39,107.28,107.28,31400.0,91.5411,91.5496,91.4559,91.4559,31400.0
2013-02-19 15:55:00,107.29,107.36,107.28,107.34,71700.0,91.4644,91.5241,91.4559,91.507,71700.0
2013-02-20 09:30:00,107.39,107.39,107.23,107.24,14700.0,91.5496,91.5496,91.4132,91.4218,14700.0
2013-02-20 09:35:00,107.24,107.24,106.72,106.78,10500.0,91.4218,91.4218,90.9785,91.0296,10500.0
2013-02-20 09:40:00,106.75,106.97,106.75,106.93,8400.0,91.004,91.1916,91.004,91.1575,8400.0
2013-02-20 09:45:00,106.83,107.14,106.83,107.06,8000.0,91.0722,91.3365,91.0722,91.2683,8000.0
2013-02-20 09:50:00,107.01,107.13,107.01,107.04,8800.0,91.2257,91.328,91.2257,91.2513,8800.0
2013-02-20 09:55:00,107.03,107.03,106.86,107.03,10600.0,91.2427,91.2427,91.0978,91.2427,10600.0
2013-02-20 10:00:00,106.98,107.03,106.92,106.92,4600.0,91.2001,91.2427,91.149,91.149,4600.0
2013-02-20 10:05:00,106.93,106.94,106.83,106.85,14200.0,91.1575,91.166,91.0722,91.0893,14200.0
2013-02-20 10:10:00,106.88,106.96,106.76,106.81,14400.0,91.1149,91.1831,91.0126,91.0552,14400.0
2013-02-20 10:15:00,106.81,106.85,106.76,106.76,17000.0,91.0552,91.0893,91.0126,91.0126,17000.0
2013-02-20 10:20:00,106.76,106.85,106.75,106.77,17700.0,91.0126,91.0893,91.004,91.0211,17700.0
2013-02-20 10:25:00,106.77,106.81,106.75,106.78,6400.0,91.0211,91.0552,91.004,91.0296,6400.0
2013-02-20 10:30:00,106.77,106.83,106.76,106.8,14700.0,91.0211,91.0722,91.0126,91.0467,14700.0
2013-02-20 10:35:00,106.81,106.85,106.76,106.77,3600.0,91.0552,91.0893,91.0126,91.0211,3600.0
2013-02-20 10:40:00,106.77,106.78,106.58,106.6,17700.0,91.0211,91.0296,90.8591,90.8762,17700.0
2013-02-20 10:45:00,106.61,106.69,106.52,106.54,11500.0,90.8847,90.9529,90.808,90.825,11500.0
2013-02-20 10:50:00,106.55,106.62,106.53,106.58,13100.0,90.8335,90.8932,90.8165,90.8591,13100.0
2013-02-20 10:55:00,106.59,106.71,106.57,106.57,16600.0,90.8676,90.9699,90.8506,90.8506,16600.0
2013-02-20 11:00:00,106.57,106.57,106.29,106.34,42600.0,90.8506,90.8506,90.6119,90.6545,42600.0
2013-02-20 11:05:00,106.35,106.52,106.35,106.5,18400.0,90.663,90.808,90.663,90.7909,18400.0
2013-02-20 11:10:00,106.5,106.5,106.37,106.39,6000.0,90.7909,90.7909,90.6801,90.6971,6000.0
2013-02-20 11:15:00,106.39,106.57,106.37,106.57,15800.0,90.6971,90.8506,90.6801,90.8506,15800.0
2013-02-20 11:20:00,106.59,106.63,106.52,106.56,13300.0,90.8676,90.9017,90.808,90.8421,13300.0
2013-02-20 11:25:00,106.55,106.61,106.52,106.53,26300.0,90.8335,90.8847,90.808,90.8165,26300.0
2013-02-20 11:30:00,106.55,106.55,106.51,106.52,11600.0,90.8335,90.8335,90.7994,90.808,11600.0
2013-02-20 11:35:00,106.53,106.54,106.32,106.32,7900.0,90.8165,90.825,90.6375,90.6375,7900.0
2013-02-20 11:40:00,106.35,106.36,106.22,106.26,9300.0,90.663,90.6716,90.5522,90.5863,9300.0
2013-02-20 11:45:00,106.28,106.34,106.27,106.34,8700.0,90.6034,90.6545,90.5948,90.6545,8700.0
2013-02-20 11:50:00,106.34,106.34,106.22,106.24,41100.0,90.6545,90.6545,90.5522,90.5693,41100.0
2013-02-20 11:55:00,106.3,106.34,106.27,106.34,4300.0,90.6204,90.6545,90.5948,90.6545,4300.0
2013-02-20 12:00:00,106.34,106.36,106.32,106.36,15200.0,90.6545,90.6716,90.6375,90.6716,15200.0
2013-02-20 12:05:00,106.36,106.51,106.35,106.51,21100.0,90.6716,90.7994,90.663,90.7994,21100.0
2013-02-20 12:10:00,106.51,106.68,106.51,106.6,24000.0,90.7994,90.9444,90.7994,90.8762,24000.0
2013-02-20 12:15:00,106.62,106.67,106.56,106.63,7800.0,90.8932,90.9358,90.8421,90.9017,7800.0
2013-02-20 12:20:00,106.63,106.68,106.61,106.62,6600.0,90.9017,90.9444,90.8847,90.8932,6600.0
2013-02-20 12:25:00,106.62,106.7,106.62,106.68,5300.0,90.8932,90.9614,90.8932,90.9444,5300.0
2013-02-20 12:30:00,106.66,106.67,106.61,106.63,4300.0,90.9273,90.9358,90.8847,90.9017,4300.0
2013-02-20 12:35:00,106.64,106.72,106.6,106.72,11000.0,90.9103,90.9785,90.8762,90.9785,11000.0
2013-02-20 12:40:00,106.73,106.74,106.66,106.74,4700.0,90.987,90.9955,90.9273,90.9955,4700.0
2013-02-20 12:45:00,106.75,106.8,106.71,106.73,5200.0,91.004,91.0467,90.9699,90.987,5200.0
2013-02-20 12:50:00,106.72,106.73,106.63,106.67,6600.0,90.9785,90.987,90.9017,90.9358,6600.0
2013-02-20 12:55:00,106.67,106.71,106.66,106.71,1900.0,90.9358,90.9699,90.9273,90.9699,1900.0
2013-02-20 13:00:00,106.73,106.73,106.63,106.64,5000.0,90.987,90.987,90.9017,90.9103,5000.0
2013-02-20 13:05:00,106.65,106.67,106.63,106.63,5200.0,90.9188,90.9358,90.9017,90.9017,5200.0
2013-02-20 13:10:00,106.64,106.65,106.55,106.65,12200.0,90.9103,90.9188,90.8335,90.9188,12200.0
2013-02-20 13:15:00,106.65,106.65,106.35,106.5,67000.0,90.9188,90.9188,90.663,90.7909,67000.0
2013-02-20 13:20:00,106.51,106.59,106.47,106.55,10100.0,90.7994,90.8676,90.7653,90.8335,10100.0
2013-02-20 13:25:00,106.54,106.54,106.44,106.52,4900.0,90.825,90.825,90.7398,90.808,4900.0
2013-02-20 13:30:00,106.5,106.5,106.42,106.48,7200.0,90.7909,90.7909,90.7227,90.7739,7200.0
2013-02-20 13:35:00,106.48,106.51,106.44,106.5,5500.0,90.7739,90.7994,90.7398,90.7909,5500.0
2013-02-20 13:40:00,106.52,106.55,106.45,106.55,8600.0,90.808,90.8335,90.7483,90.8335,8600.0
2013-02-20 13:45:00,106.52,106.53,106.46,106.46,3800.0,90.808,90.8165,90.7568,90.7568,3800.0
2013-02-20 13:50:00,106.41,106.46,106.41,106.42,4600.0,90.7142,90.7568,90.7142,90.7227,4600.0
2013-02-20 13:55:00,106.42,106.43,106.39,106.4,10700.0,90.7227,90.7312,90.6971,90.7057,10700.0
2013-02-20 14:00:00,106.39,106.47,106.24,106.46,23800.0,90.6971,90.7653,90.5693,90.7568,23800.0
2013-02-20 14:05:00,106.46,106.55,106.35,106.48,13700.0,90.7568,90.8335,90.663,90.7739,13700.0
2013-02-20 14:10:00,106.51,106.52,106.32,106.42,20000.0,90.7994,90.808,90.6375,90.7227,20000.0
2013-02-20 14:15:00,106.41,106.47,106.35,106.4,12400.0,90.7142,90.7653,90.663,90.7057,12400.0
2013-02-20 14:20:00,106.41,106.47,106.29,106.37,22600.0,90.7142,90.7653,90.6119,90.6801,22600.0
2013-02-20 14:25:00,106.37,106.47,106.35,106.43,11200.0,90.6801,90.7653,90.663,90.7312,11200.0
2013-02-20 14:30:00,106.4,106.47,106.37,106.42,8100.0,90.7057,90.7653,90.6801,90.7227,8100.0
2013-02-20 14:35:00,106.41,106.52,106.36,106.52,9300.0,90.7142,90.808,90.6716,90.808,9300.0
2013-02-20 14:40:00,106.52,106.52,106.31,106.34,9700.0,90.808,90.808,90.6289,90.6545,9700.0
2013-02-20 14:45:00,106.37,106.42,106.21,106.25,13800.0,90.6801,90.7227,90.5437,90.5778,13800.0
2013-02-20 14:50:00,106.25,106.32,106.0,106.03,24700.0,90.5778,90.6375,90.3647,90.3902,24700.0
2013-02-20 14:55:00,106.04,106.11,106.01,106.03,18300.0,90.3988,90.4584,90.3732,90.3902,18300.0
2013-02-20 15:00:00,106.02,106.03,105.72,105.73,28300.0,90.3817,90.3902,90.126,90.1345,28300.0
2013-02-20 15:05:00,105.75,105.79,105.71,105.78,28400.0,90.1515,90.1856,90.1174,90.1771,28400.0
2013-02-20 15:10:00,105.77,105.92,105.76,105.81,25500.0,90.1686,90.2965,90.1601,90.2027,25500.0
2013-02-20 15:15:00,105.8,105.84,105.72,105.73,30700.0,90.1942,90.2283,90.126,90.1345,30700.0
2013-02-20 15:20:00,105.72,105.9,105.72,105.87,14500.0,90.126,90.2794,90.126,90.2538,14500.0
2013-02-20 15:25:00,105.88,105.88,105.71,105.81,22400.0,90.2624,90.2624,90.1174,90.2027,22400.0
2013-02-20 15:30:00,105.8,105.84,105.63,105.72,31600.0,90.1942,90.2283,90.0492,90.126,31600.0
2013-02-20 15:35:00,105.73,105.95,105.73,105.85,30100.0,90.1345,90.322,90.1345,90.2368,30100.0
2013-02-20 15:40:00,105.85,105.9,105.74,105.77,28700.0,90.2368,90.2794,90.143,90.1686,28700.0
2013-02-20 15:45:00,105.78,105.91,105.6,105.67,49400.0,90.1771,90.2879,90.0237,90.0833,49400.0
2013-02-20 15:50:00,105.67,105.71,105.59,105.67,47100.0,90.0833,90.1174,90.0151,90.0833,47100.0
2013-02-20 15:55:00,105.67,105.75,105.59,105.69,111900.0,90.0833,90.1515,90.0151,90.1004,111900.0
2013-02-21 09:30:00,105.32,105.71,104.86,105.65,50700.0,89.785,90.1174,89.3928,90.0663,50700.0
2013-02-21 09:35:00,105.65,105.77,105.43,105.51,21700.0,90.0663,90.1686,89.8787,89.9469,21700.0
2013-02-21 09:40:00,105.5,106.0,105.5,105.87,24500.0,89.9384,90.3647,89.9384,90.2538,24500.0
2013-02-21 09:45:00,105.84,106.08,105.64,105.86,60800.0,90.2283,90.4329,90.0578,90.2453,60800.0
2013-02-21 09:50:00,105.87,105.87,105.41,105.65,28300.0,90.2538,90.2538,89.8617,90.0663,28300.0
2013-02-21 09:55:00,105.61,105.61,105.49,105.54,12400.0,90.0322,90.0322,89.9299,89.9725,12400.0
2013-02-21 10:00:00,105.5,105.58,105.16,105.5,53800.0,89.9384,90.0066,89.6486,89.9384,53800.0
2013-02-21 10:05:00,105.5,105.9,105.49,105.75,40900.0,89.9384,90.2794,89.9299,90.1515,40900.0
2013-02-21 10:10:00,105.74,105.8,105.63,105.7,16500.0,90.143,90.1942,90.0492,90.1089,16500.0
2013-02-21 10:15:00,105.67,105.79,105.64,105.7,10200.0,90.0833,90.1856,90.0578,90.1089,10200.0
2013-02-21 10:20:00,105.68,105.87,105.68,105.87,24900.0,90.0919,90.2538,90.0919,90.2538,24900.0
2013-02-21 10:25:00,105.87,106.04,105.87,105.99,11200.0,90.2538,90.3988,90.2538,90.3561,11200.0
2013-02-21 10:30:00,105.96,105.96,105.88,105.93,18000.0,90.3306,90.3306,90.2624,90.305,18000.0
2013-02-21 10:35:00,105.92,105.96,105.84,105.89,21100.0,90.2965,90.3306,90.2283,90.2709,21100.0
2013-02-21 10:40:00,105.9,105.97,105.86,105.88,17300.0,90.2794,90.3391,90.2453,90.2624,17300.0
2013-02-21 10:45:00,105.88,105.92,105.79,105.87,13800.0,90.2624,90.2965,90.1856,90.2538,13800.0
2013-02-21 10:50:00,105.84,105.84,105.65,105.68,6900.0,90.2283,90.2283,90.0663,90.0919,6900.0
2013-02-21 10:55:00,105.64,105.64,105.49,105.51,7900.0,90.0578,90.0578,89.9299,89.9469,7900.0
2013-02-21 11:00:00,105.52,105.58,105.45,105.48,14600.0,89.9555,90.0066,89.8958,89.9214,14600.0
2013-02-21 11:05:00,105.49,105.54,105.35,105.37,27500.0,89.9299,89.9725,89.8105,89.8276,27500.0
2013-02-21 11:10:00,105.38,105.4,105.26,105.26,8900.0,89.8361,89.8532,89.7338,89.7338,8900.0
2013-02-21 11:15:00,105.21,105.34,105.19,105.34,14100.0,89.6912,89.802,89.6741,89.802,14100.0
2013-02-21 11:20:00,105.33,105.37,105.3,105.31,12800.0,89.7935,89.8276,89.7679,89.7764,12800.0
2013-02-21 11:25:00,105.32,105.32,105.18,105.2,12800.0,89.785,89.785,89.6656,89.6827,12800.0
2013-02-21 11:30:00,105.18,105.19,105.15,105.18,8000.0,89.6656,89.6741,89.64,89.6656,8000.0
2013-02-21 11:35:00,105.19,105.22,105.17,105.2,25900.0,89.6741,89.6997,89.6571,89.6827,25900.0
2013-02-21 11:40:00,105.2,105.21,105.19,105.2,13000.0,89.6827,89.6912,89.6741,89.6827,13000.0
2013-02-21 11:45:00,105.2,105.2,105.13,105.18,8100.0,89.6827,89.6827,89.623,89.6656,8100.0
2013-02-21 11:50:00,105.2,105.23,105.17,105.18,5500.0,89.6827,89.7082,89.6571,89.6656,5500.0
2013-02-21 11:55:00,105.18,105.21,105.07,105.08,47500.0,89.6656,89.6912,89.5718,89.5804,47500.0
2013-02-21 12:00:00,105.08,105.08,104.93,104.93,25800.0,89.5804,89.5804,89.4525,89.4525,25800.0
2013-02-21 12:05:00,104.95,104.99,104.89,104.9,19700.0,89.4695,89.5036,89.4184,89.4269,19700.0
2013-02-21 12:10:00,104.87,104.95,104.82,104.88,5800.0,89.4013,89.4695,89.3587,89.4099,5800.0
2013-02-21 12:15:00,104.88,104.88,104.79,104.86,14700.0,89.4099,89.4099,89.3331,89.3928,14700.0
2013-02-21 12:20:00,104.85,104.95,104.83,104.93,14300.0,89.3843,89.4695,89.3672,89.4525,14300.0
2013-02-21 12:25:00,104.92,105.0,104.91,104.93,15000.0,89.444,89.5122,89.4354,89.4525,15000.0
2013-02-21 12:30:00,104.93,104.93,104.69,104.75,28800.0,89.4525,89.4525,89.2479,89.299,28800.0
2013-02-21 12:35:00,104.75,104.75,104.66,104.75,10500.0,89.299,89.299,89.2223,89.299,10500.0
2013-02-21 12:40:00,104.73,104.76,104.73,104.73,8400.0,89.282,89.3076,89.282,89.282,8400.0
2013-02-21 12:45:00,104.73,104.74,104.56,104.6,24300.0,89.282,89.2905,89.1371,89.1712,24300.0
2013-02-21 12:50:00,104.6,104.63,104.53,104.62,17900.0,89.1712,89.1967,89.1115,89.1882,17900.0
2013-02-21 12:55:00,104.62,104.73,104.62,104.71,7000.0,89.1882,89.282,89.1882,89.2649,7000.0
2013-02-21 13:00:00,104.76,104.89,104.75,104.85,12800.0,89.3076,89.4184,89.299,89.3843,12800.0
2013-02-21 13:05:00,104.88,104.88,104.81,104.81,4700.0,89.4099,89.4099,89.3502,89.3502,4700.0
2013-02-21 13:10:00,104.81,104.82,104.67,104.7,6200.0,89.3502,89.3587,89.2308,89.2564,6200.0
2013-02-21 13:15:00,104.69,104.71,104.64,104.67,10600.0,89.2479,89.2649,89.2053,89.2308,10600.0
2013-02-21 13:20:00,104.69,104.72,104.67,104.67,7300.0,89.2479,89.2735,89.2308,89.2308,7300.0
2013-02-21 13:25:00,104.68,104.7,104.57,104.7,20700.0,89.2394,89.2564,89.1456,89.2564,20700.0
2013-02-21 13:30:00,104.71,104.74,104.66,104.71,9900.0,89.2649,89.2905,89.2223,89.2649,9900.0
2013-02-21 13:35:00,104.72,104.74,104.67,104.7,11600.0,89.2735,89.2905,89.2308,89.2564,11600.0
2013-02-21 13:40:00,104.7,104.75,104.63,104.72,27600.0,89.2564,89.299,89.1967,89.2735,27600.0
2013-02-21 13:45:00,104.73,104.74,104.65,104.65,9000.0,89.282,89.2905,89.2138,89.2138,9000.0
2013-02-21 13:50:00,104.67,104.7,104.64,104.64,8800.0,89.2308,89.2564,89.2053,89.2053,8800.0
2013-02-21 13:55:00,104.64,104.66,104.55,104.6,12900.0,89.2053,89.2223,89.1285,89.1712,12900.0
2013-02-21 14:00:00,104.58,104.61,104.45,104.45,8000.0,89.1541,89.1797,89.0433,89.0433,8000.0
2013-02-21 14:05:00,104.46,104.48,104.29,104.31,27700.0,89.0518,89.0689,88.9069,88.9239,27700.0
2013-02-21 14:10:00,104.34,104.43,104.32,104.43,13600.0,88.9495,89.0262,88.9325,89.0262,13600.0
2013-02-21 14:15:00,104.43,104.5,104.33,104.33,18900.0,89.0262,89.0859,88.941,88.941,18900.0
2013-02-21 14:20:00,104.34,104.37,104.3,104.32,10500.0,88.9495,88.9751,88.9154,88.9325,10500.0
2013-02-21 14:25:00,104.31,104.31,104.25,104.28,7400.0,88.9239,88.9239,88.8728,88.8984,7400.0
2013-02-21 14:30:00,104.29,104.63,104.28,104.62,13800.0,88.9069,89.1967,88.8984,89.1882,13800.0
2013-02-21 14:35:00,104.66,104.69,104.62,104.68,11500.0,89.2223,89.2479,89.1882,89.2394,11500.0
2013-02-21 14:40:00,104.7,104.7,104.6,104.67,8600.0,89.2564,89.2564,89.1712,89.2308,8600.0
2013-02-21 14:45:00,104.66,104.74,104.66,104.7,7900.0,89.2223,89.2905,89.2223,89.2564,7900.0
2013-02-21 14:50:00,104.67,104.69,104.64,104.68,6500.0,89.2308,89.2479,89.2053,89.2394,6500.0
2013-02-21 14:55:00,104.66,104.79,104.66,104.78,15400.0,89.2223,89.3331,89.2223,89.3246,15400.0
2013-02-21 15:00:00,104.78,104.9,104.78,104.9,19300.0,89.3246,89.4269,89.3246,89.4269,19300.0
2013-02-21 15:05:00,104.9,105.0,104.87,104.96,22300.0,89.4269,89.5122,89.4013,89.4781,22300.0
2013-02-21 15:10:00,104.96,105.0,104.86,105.0,25500.0,89.4781,89.5122,89.3928,89.5122,25500.0
2013-02-21 15:15:00,105.0,105.0,104.93,104.93,16500.0,89.5122,89.5122,89.4525,89.4525,16500.0
2013-02-21 15:20:00,104.93,105.0,104.93,104.96,33200.0,89.4525,89.5122,89.4525,89.4781,33200.0
2013-02-21 15:25:00,104.97,105.23,104.97,105.22,18500.0,89.4866,89.7082,89.4866,89.6997,18500.0
2013-02-21 15:30:00,105.2,105.25,105.12,105.15,22100.0,89.6827,89.7253,89.6145,89.64,22100.0
2013-02-21 15:35:00,105.14,105.16,105.03,105.1,15800.0,89.6315,89.6486,89.5377,89.5974,15800.0
2013-02-21 15:40:00,105.07,105.08,104.95,105.01,32400.0,89.5718,89.5804,89.4695,89.5207,32400.0
2013-02-21 15:45:00,105.01,105.06,104.98,105.0,25400.0,89.5207,89.5633,89.4951,89.5122,25400.0
2013-02-21 15:50:00,105.0,105.01,104.82,104.84,38100.0,89.5122,89.5207,89.3587,89.3758,38100.0
2013-02-21 15:55:00,104.86,104.9,104.75,104.83,83300.0,89.3928,89.4269,89.299,89.3672,83300.0
2013-02-22 09:30:00,105.13,105.53,105.05,105.4,30300.0,89.623,89.964,89.5548,89.8532,30300.0
2013-02-22 09:35:00,105.4,105.79,105.33,105.55,7800.0,89.8532,90.1856,89.7935,89.981,7800.0
2013-02-22 09:40:00,105.53,105.54,105.14,105.27,12400.0,89.964,89.9725,89.6315,89.7423,12400.0
2013-02-22 09:45:00,105.2,105.22,104.88,105.07,13300.0,89.6827,89.6997,89.4099,89.5718,13300.0
2013-02-22 09:50:00,105.06,105.16,105.01,105.12,13200.0,89.5633,89.6486,89.5207,89.6145,13200.0
2013-02-22 09:55:00,105.15,105.58,105.15,105.49,12000.0,89.64,90.0066,89.64,89.9299,12000.0
2013-02-22 10:00:00,105.55,105.68,105.46,105.48,8800.0,89.981,90.0919,89.9043,89.9214,8800.0
2013-02-22 10:05:00,105.51,105.64,105.46,105.52,8500.0,89.9469,90.0578,89.9043,89.9555,8500.0
2013-02-22 10:10:00,105.49,105.5,105.32,105.43,10800.0,89.9299,89.9384,89.785,89.8787,10800.0
2013-02-22 10:15:00,105.42,105.44,105.33,105.38,13200.0,89.8702,89.8873,89.7935,89.8361,13200.0
2013-02-22 10:20:00,105.38,105.45,105.34,105.39,12000.0,89.8361,89.8958,89.802,89.8446,12000.0
2013-02-22 10:25:00,105.39,105.39,105.29,105.34,5000.0,89.8446,89.8446,89.7594,89.802,5000.0
2013-02-22 10:30:00,105.38,105.38,105.27,105.34,7600.0,89.8361,89.8361,89.7423,89.802,7600.0
2013-02-22 10:35:00,105.33,105.39,105.28,105.35,11200.0,89.7935,89.8446,89.7509,89.8105,11200.0
2013-02-22 10:40:00,105.35,105.46,105.31,105.42,18900.0,89.8105,89.9043,89.7764,89.8702,18900.0
2013-02-22 10:45:00,105.41,105.5,105.37,105.42,9800.0,89.8617,89.9384,89.8276,89.8702,9800.0
2013-02-22 10:50:00,105.37,105.53,105.37,105.53,4000.0,89.8276,89.964,89.8276,89.964,4000.0
2013-02-22 10:55:00,105.53,105.6,105.44,105.44,4800.0,89.964,90.0237,89.8873,89.8873,4800.0
2013-02-22 11:00:00,105.42,105.45,105.38,105.41,4700.0,89.8702,89.8958,89.8361,89.8617,4700.0
2013-02-22 11:05:00,105.42,105.44,105.26,105.27,7300.0,89.8702,89.8873,89.7338,89.7423,7300.0
2013-02-22 11:10:00,105.27,105.27,105.08,105.14,9900.0,89.7423,89.7423,89.5804,89.6315,9900.0
2013-02-22 11:15:00,105.13,105.2,105.13,105.2,4500.0,89.623,89.6827,89.623,89.6827,4500.0
2013-02-22 11:20:00,105.2,105.2,105.16,105.16,4500.0,89.6827,89.6827,89.6486,89.6486,4500.0
2013-02-22 11:25:00,105.19,105.33,105.19,105.3,5200.0,89.6741,89.7935,89.6741,89.7679,5200.0
2013-02-22 11:30:00,105.31,105.34,105.3,105.32,5700.0,89.7764,89.802,89.7679,89.785,5700.0
2013-02-22 11:35:00,105.38,105.46,105.32,105.41,13700.0,89.8361,89.9043,89.785,89.8617,13700.0
2013-02-22 11:40:00,105.43,105.43,105.34,105.34,3600.0,89.8787,89.8787,89.802,89.802,3600.0
2013-02-22 11:45:00,105.34,105.41,105.34,105.4,3500.0,89.802,89.8617,89.802,89.8532,3500.0
2013-02-22 11:50:00,105.4,105.52,105.39,105.48,4100.0,89.8532,89.9555,89.8446,89.9214,4100.0
2013-02-22 11:55:00,105.46,105.48,105.43,105.47,3800.0,89.9043,89.9214,89.8787,89.9128,3800.0
2013-02-22 12:00:00,105.48,105.56,105.48,105.56,3800.0,89.9214,89.9896,89.9214,89.9896,3800.0
2013-02-22 12:05:00,105.57,105.59,105.48,105.54,4000.0,89.9981,90.0151,89.9214,89.9725,4000.0
2013-02-22 12:10:00,105.57,105.57,105.5,105.52,3200.0,89.9981,89.9981,89.9384,89.9555,3200.0
2013-02-22 12:15:00,105.55,105.6,105.55,105.6,2800.0,89.981,90.0237,89.981,90.0237,2800.0
2013-02-22 12:20:00,105.59,105.6,105.55,105.59,11700.0,90.0151,90.0237,89.981,90.0151,11700.0
2013-02-22 12:25:00,105.59,105.64,105.58,105.63,4100.0,90.0151,90.0578,90.0066,90.0492,4100.0
2013-02-22 12:30:00,105.63,105.71,105.63,105.69,7500.0,90.0492,90.1174,90.0492,90.1004,7500.0
2013-02-22 12:35:00,105.69,105.73,105.69,105.73,2600.0,90.1004,90.1345,90.1004,90.1345,2600.0
2013-02-22 12:40:00,105.75,105.78,105.67,105.72,10300.0,90.1515,90.1771,90.0833,90.126,10300.0
2013-02-22 12:45:00,105.7,105.71,105.6,105.71,9100.0,90.1089,90.1174,90.0237,90.1174,9100.0
2013-02-22 12:50:00,105.75,105.78,105.71,105.74,2900.0,90.1515,90.1771,90.1174,90.143,2900.0
2013-02-22 12:55:00,105.73,105.75,105.64,105.65,7100.0,90.1345,90.1515,90.0578,90.0663,7100.0
2013-02-22 13:00:00,105.64,105.67,105.6,105.61,5600.0,90.0578,90.0833,90.0237,90.0322,5600.0
2013-02-22 13:05:00,105.59,105.6,105.41,105.42,7700.0,90.0151,90.0237,89.8617,89.8702,7700.0
2013-02-22 13:10:00,105.42,105.42,105.33,105.34,11200.0,89.8702,89.8702,89.7935,89.802,11200.0
2013-02-22 13:15:00,105.36,105.46,105.36,105.44,7300.0,89.8191,89.9043,89.8191,89.8873,7300.0
2013-02-22 13:20:00,105.45,105.45,105.4,105.4,2500.0,89.8958,89.8958,89.8532,89.8532,2500.0
2013-02-22 13:25:00,105.41,105.42,105.27,105.3,11700.0,89.8617,89.8702,89.7423,89.7679,11700.0
2013-02-22 13:30:00,105.32,105.32,105.26,105.28,5500.0,89.785,89.785,89.7338,89.7509,5500.0
2013-02-22 13:35:00,105.29,105.35,105.29,105.34,6100.0,89.7594,89.8105,89.7594,89.802,6100.0
2013-02-22 13:40:00,105.35,105.39,105.34,105.34,4200.0,89.8105,89.8446,89.802,89.802,4200.0
2013-02-22 13:45:00,105.34,105.35,105.3,105.35,7000.0,89.802,89.8105,89.7679,89.8105,7000.0
2013-02-22 13:50:00,105.35,105.35,105.27,105.27,4700.0,89.8105,89.8105,89.7423,89.7423,4700.0
2013-02-22 13:55:00,105.27,105.28,105.19,105.22,10000.0,89.7423,89.7509,89.6741,89.6997,10000.0
2013-02-22 14:00:00,105.22,105.23,105.12,105.2,7500.0,89.6997,89.7082,89.6145,89.6827,7500.0
2013-02-22 14:05:00,105.22,105.24,105.11,105.12,6900.0,89.6997,89.7168,89.6059,89.6145,6900.0
2013-02-22 14:10:00,105.14,105.18,105.08,105.16,12100.0,89.6315,89.6656,89.5804,89.6486,12100.0
2013-02-22 14:15:00,105.14,105.18,105.07,105.07,7600.0,89.6315,89.6656,89.5718,89.5718,7600.0
2013-02-22 14:20:00,105.09,105.25,105.07,105.21,31700.0,89.5889,89.7253,89.5718,89.6912,31700.0
2013-02-22 14:25:00,105.2,105.42,105.2,105.42,22300.0,89.6827,89.8702,89.6827,89.8702,22300.0
2013-02-22 14:30:00,105.39,105.43,105.35,105.43,10200.0,89.8446,89.8787,89.8105,89.8787,10200.0
2013-02-22 14:35:00,105.41,105.48,105.4,105.43,15000.0,89.8617,89.9214,89.8532,89.8787,15000.0
2013-02-22 14:40:00,105.41,105.44,105.38,105.39,7400.0,89.8617,89.8873,89.8361,89.8446,7400.0
2013-02-22 14:45:00,105.43,105.46,105.39,105.41,13800.0,89.8787,89.9043,89.8446,89.8617,13800.0
2013-02-22 14:50:00,105.41,105.6,105.41,105.57,20600.0,89.8617,90.0237,89.8617,89.9981,20600.0
2013-02-22 14:55:00,105.57,105.58,105.47,105.52,11000.0,89.9981,90.0066,89.9128,89.9555,11000.0
2013-02-22 15:00:00,105.5,105.56,105.45,105.54,9500.0,89.9384,89.9896,89.8958,89.9725,9500.0
2013-02-22 15:05:00,105.54,105.61,105.5,105.57,12600.0,89.9725,90.0322,89.9384,89.9981,12600.0
2013-02-22 15:10:00,105.57,105.67,105.57,105.66,12800.0,89.9981,90.0833,89.9981,90.0748,12800.0
2013-02-22 15:15:00,105.67,105.7,105.65,105.69,12600.0,90.0833,90.1089,90.0663,90.1004,12600.0
2013-02-22 15:20:00,105.68,105.69,105.58,105.61,14000.0,90.0919,90.1004,90.0066,90.0322,14000.0
2013-02-22 15:25:00,105.61,105.69,105.57,105.69,10800.0,90.0322,90.1004,89.9981,90.1004,10800.0
2013-02-22 15:30:00,105.68,105.73,105.64,105.67,17900.0,90.0919,90.1345,90.0578,90.0833,17900.0
2013-02-22 15:35:00,105.67,105.74,105.64,105.71,13800.0,90.0833,90.143,90.0578,90.1174,13800.0
2013-02-22 15:40:00,105.71,105.72,105.64,105.69,14600.0,90.1174,90.126,90.0578,90.1004,14600.0
2013-02-22 15:45:00,105.7,105.76,105.68,105.7,36100.0,90.1089,90.1601,90.0919,90.1089,36100.0
2013-02-22 15:50:00,105.7,105.75,105.65,105.69,24000.0,90.1089,90.1515,90.0663,90.1004,24000.0
2013-02-22 15:55:00,105.68,105.8,105.66,105.8,30500.0,90.0919,90.1942,90.0748,90.1942,30500.0
2013-02-25 09:30:00,106.33,107.0,106.02,106.98,71500.0,90.646,91.2172,90.3817,91.2001,71500.0
2013-02-25 09:35:00,106.97,106.98,106.3,106.39,22700.0,91.1916,91.2001,90.6204,90.6971,22700.0
2013-02-25 09:40:00,106.38,106.5,106.27,106.36,18000.0,90.6886,90.7909,90.5948,90.6716,18000.0
2013-02-25 09:45:00,106.31,106.36,105.97,106.15,13700.0,90.6289,90.6716,90.3391,90.4925,13700.0
2013-02-25 09:50:00,106.2,106.41,106.15,106.17,17500.0,90.5352,90.7142,90.4925,90.5096,17500.0
2013-02-25 09:55:00,106.2,106.29,106.16,106.19,6600.0,90.5352,90.6119,90.5011,90.5266,6600.0
2013-02-25 10:00:00,106.17,106.33,106.14,106.2,12500.0,90.5096,90.646,90.484,90.5352,12500.0
2013-02-25 10:05:00,106.19,106.32,106.15,106.21,18700.0,90.5266,90.6375,90.4925,90.5437,18700.0
2013-02-25 10:10:00,106.21,106.21,106.07,106.12,10800.0,90.5437,90.5437,90.4243,90.467,10800.0
2013-02-25 10:15:00,106.13,106.13,105.91,105.99,10900.0,90.4755,90.4755,90.2879,90.3561,10900.0
2013-02-25 10:20:00,106.01,106.04,105.7,105.73,13900.0,90.3732,90.3988,90.1089,90.1345,13900.0
2013-02-25 10:25:00,105.73,105.81,105.47,105.48,14900.0,90.1345,90.2027,89.9128,89.9214,14900.0
2013-02-25 10:30:00,105.52,105.79,105.52,105.76,9400.0,89.9555,90.1856,89.9555,90.1601,9400.0
2013-02-25 10:35:00,105.73,105.73,105.58,105.61,11300.0,90.1345,90.1345,90.0066,90.0322,11300.0
2013-02-25 10:40:00,105.58,105.73,105.48,105.69,7800.0,90.0066,90.1345,89.9214,90.1004,7800.0
2013-02-25 10:45:00,105.74,105.74,105.45,105.5,11600.0,90.143,90.143,89.8958,89.9384,11600.0
2013-02-25 10:50:00,105.43,105.45,105.22,105.27,16200.0,89.8787,89.8958,89.6997,89.7423,16200.0
2013-02-25 10:55:00,105.33,105.42,105.25,105.38,26000.0,89.7935,89.8702,89.7253,89.8361,26000.0
2013-02-25 11:00:00,105.36,105.36,105.2,105.29,21200.0,89.8191,89.8191,89.6827,89.7594,21200.0
2013-02-25 11:05:00,105.34,105.47,105.25,105.42,14200.0,89.802,89.9128,89.7253,89.8702,14200.0
2013-02-25 11:10:00,105.4,105.55,105.38,105.44,5900.0,89.8532,89.981,89.8361,89.8873,5900.0
2013-02-25 11:15:00,105.46,105.69,105.46,105.54,8500.0,89.9043,90.1004,89.9043,89.9725,8500.0
2013-02-25 11:20:00,105.58,105.58,105.49,105.53,6700.0,90.0066,90.0066,89.9299,89.964,6700.0
2013-02-25 11:25:00,105.59,105.61,105.47,105.54,15200.0,90.0151,90.0322,89.9128,89.9725,15200.0
2013-02-25 11:30:00,105.51,105.63,105.51,105.61,11000.0,89.9469,90.0492,89.9469,90.0322,11000.0
2013-02-25 11:35:00,105.58,105.59,105.33,105.34,11100.0,90.0066,90.0151,89.7935,89.802,11100.0
2013-02-25 11:40:00,105.37,105.45,105.36,105.37,2200.0,89.8276,89.8958,89.8191,89.8276,2200.0
2013-02-25 11:45:00,105.37,105.37,105.18,105.18,4900.0,89.8276,89.8276,89.6656,89.6656,4900.0
2013-02-25 11:50:00,105.22,105.22,104.95,105.02,14600.0,89.6997,89.6997,89.4695,89.5292,14600.0
2013-02-25 11:55:00,105.02,105.07,104.93,104.98,10400.0,89.5292,89.5718,89.4525,89.4951,10400.0
2013-02-25 12:00:00,105.02,105.12,104.99,105.12,6000.0,89.5292,89.6145,89.5036,89.6145,6000.0
2013-02-25 12:05:00,105.14,105.19,104.94,104.94,9500.0,89.6315,89.6741,89.461,89.461,9500.0
2013-02-25 12:10:00,104.92,105.0,104.92,104.99,7200.0,89.444,89.5122,89.444,89.5036,7200.0
2013-02-25 12:15:00,105.01,105.03,104.86,104.95,7800.0,89.5207,89.5377,89.3928,89.4695,7800.0
2013-02-25 12:20:00,104.9,105.05,104.9,105.05,8700.0,89.4269,89.5548,89.4269,89.5548,8700.0
2013-02-25 12:25:00,105.03,105.15,104.99,105.15,3000.0,89.5377,89.64,89.5036,89.64,3000.0
2013-02-25 12:30:00,105.08,105.22,105.01,105.16,6500.0,89.5804,89.6997,89.5207,89.6486,6500.0
2013-02-25 12:35:00,105.23,105.24,105.09,105.22,13700.0,89.7082,89.7168,89.5889,89.6997,13700.0
2013-02-25 12:40:00,105.22,105.22,105.08,105.15,16000.0,89.6997,89.6997,89.5804,89.64,16000.0
2013-02-25 12:45:00,105.2,105.3,105.19,105.3,2600.0,89.6827,89.7679,89.6741,89.7679,2600.0
2013-02-25 12:50:00,105.27,105.36,105.24,105.24,17000.0,89.7423,89.8191,89.7168,89.7168,17000.0
2013-02-25 12:55:00,105.27,105.34,105.23,105.28,33300.0,89.7423,89.802,89.7082,89.7509,33300.0
2013-02-25 13:00:00,105.27,105.37,105.23,105.34,35500.0,89.7423,89.8276,89.7082,89.802,35500.0
2013-02-25 13:05:00,105.35,105.35,105.15,105.21,9500.0,89.8105,89.8105,89.64,89.6912,9500.0
2013-02-25 13:10:00,105.19,105.27,105.19,105.27,4900.0,89.6741,89.7423,89.6741,89.7423,4900.0
2013-02-25 13:15:00,105.28,105.28,105.13,105.22,4300.0,89.7509,89.7509,89.623,89.6997,4300.0
2013-02-25 13:20:00,105.2,105.23,105.06,105.23,3500.0,89.6827,89.7082,89.5633,89.7082,3500.0
2013-02-25 13:25:00,105.21,105.22,105.07,105.09,3300.0,89.6912,89.6997,89.5718,89.5889,3300.0
2013-02-25 13:30:00,105.07,105.09,104.93,104.94,6600.0,89.5718,89.5889,89.4525,89.461,6600.0
2013-02-25 13:35:00,104.93,104.96,104.8,104.84,5000.0,89.4525,89.4781,89.3417,89.3758,5000.0
2013-02-25 13:40:00,104.88,104.89,104.69,104.81,8600.0,89.4099,89.4184,89.2479,89.3502,8600.0
2013-02-25 13:45:00,104.79,104.85,104.71,104.84,6800.0,89.3331,89.3843,89.2649,89.3758,6800.0
2013-02-25 13:50:00,104.83,104.85,104.66,104.73,25200.0,89.3672,89.3843,89.2223,89.282,25200.0
2013-02-25 13:55:00,104.73,104.73,104.4,104.45,13100.0,89.282,89.282,89.0007,89.0433,13100.0
2013-02-25 14:00:00,104.44,104.45,104.25,104.28,22500.0,89.0348,89.0433,88.8728,88.8984,22500.0
2013-02-25 14:05:00,104.31,104.4,104.14,104.38,27100.0,88.9239,89.0007,88.779,88.9836,27100.0
2013-02-25 14:10:00,104.4,104.58,104.35,104.52,10200.0,89.0007,89.1541,88.958,89.103,10200.0
2013-02-25 14:15:00,104.51,104.71,104.51,104.71,7600.0,89.0944,89.2649,89.0944,89.2649,7600.0
2013-02-25 14:20:00,104.71,104.74,104.55,104.59,6600.0,89.2649,89.2905,89.1285,89.1626,6600.0
2013-02-25 14:25:00,104.57,104.63,104.53,104.61,6300.0,89.1456,89.1967,89.1115,89.1797,6300.0
2013-02-25 14:30:00,104.62,104.7,104.6,104.64,6400.0,89.1882,89.2564,89.1712,89.2053,6400.0
2013-02-25 14:35:00,104.64,104.65,104.45,104.5,9100.0,89.2053,89.2138,89.0433,89.0859,9100.0
2013-02-25 14:40:00,104.49,104.55,104.39,104.55,6300.0,89.0774,89.1285,88.9921,89.1285,6300.0
2013-02-25 14:45:00,104.54,104.54,104.35,104.37,8900.0,89.12,89.12,88.958,88.9751,8900.0
2013-02-25 14:50:00,104.41,104.53,104.38,104.44,7800.0,89.0092,89.1115,88.9836,89.0348,7800.0
2013-02-25 14:55:00,104.45,104.54,104.42,104.42,28400.0,89.0433,89.12,89.0177,89.0177,28400.0
2013-02-25 15:00:00,104.43,104.46,104.36,104.41,15000.0,89.0262,89.0518,88.9666,89.0092,15000.0
2013-02-25 15:05:00,104.43,104.46,104.36,104.38,17200.0,89.0262,89.0518,88.9666,88.9836,17200.0
2013-02-25 15:10:00,104.39,104.46,104.26,104.33,23500.0,88.9921,89.0518,88.8813,88.941,23500.0
2013-02-25 15:15:00,104.3,104.3,104.13,104.18,20400.0,88.9154,88.9154,88.7705,88.8131,20400.0
2013-02-25 15:20:00,104.11,104.17,104.05,104.14,13300.0,88.7534,88.8046,88.7023,88.779,13300.0
2013-02-25 15:25:00,104.13,104.18,103.93,104.03,27100.0,88.7705,88.8131,88.6,88.6852,27100.0
2013-02-25 15:30:00,104.02,104.09,103.83,104.0,26700.0,88.6767,88.7364,88.5147,88.6597,26700.0
2013-02-25 15:35:00,104.01,104.06,103.86,103.89,48900.0,88.6682,88.7108,88.5403,88.5659,48900.0
2013-02-25 15:40:00,103.88,103.88,103.66,103.69,59800.0,88.5574,88.5574,88.3698,88.3954,59800.0
2013-02-25 15:45:00,103.69,103.73,103.51,103.51,91400.0,88.3954,88.4295,88.2419,88.2419,91400.0
2013-02-25 15:50:00,103.5,103.58,103.3,103.34,95500.0,88.2334,88.3016,88.0629,88.097,95500.0
2013-02-25 15:55:00,103.34,103.35,103.1,103.14,167300.0,88.097,88.1055,87.8924,87.9265,167300.0
2013-02-26 09:30:00,103.68,103.76,103.53,103.59,45500.0,88.3869,88.4551,88.259,88.3101,45500.0
2013-02-26 09:35:00,103.59,103.84,103.54,103.66,28700.0,88.3101,88.5233,88.2675,88.3698,28700.0
2013-02-26 09:40:00,103.63,103.95,103.57,103.71,52500.0,88.3442,88.617,88.2931,88.4124,52500.0
2013-02-26 09:45:00,103.72,103.76,103.56,103.67,111300.0,88.421,88.4551,88.2846,88.3783,111300.0
2013-02-26 09:50:00,103.66,103.69,103.49,103.63,13100.0,88.3698,88.3954,88.2249,88.3442,13100.0
2013-02-26 09:55:00,103.68,103.83,103.64,103.76,8800.0,88.3869,88.5147,88.3528,88.4551,8800.0
2013-02-26 10:00:00,103.83,103.9,103.67,103.81,32900.0,88.5147,88.5744,88.3783,88.4977,32900.0
2013-02-26 10:05:00,103.85,103.85,103.47,103.51,39500.0,88.5318,88.5318,88.2078,88.2419,39500.0
2013-02-26 10:10:00,103.49,103.54,103.23,103.23,25700.0,88.2249,88.2675,88.0032,88.0032,25700.0
2013-02-26 10:15:00,103.26,103.46,103.23,103.46,15600.0,88.0288,88.1993,88.0032,88.1993,15600.0
2013-02-26 10:20:00,103.44,103.44,103.21,103.35,9700.0,88.1823,88.1823,87.9862,88.1055,9700.0
2013-02-26 10:25:00,103.34,103.44,103.22,103.25,11000.0,88.097,88.1823,87.9947,88.0203,11000.0
2013-02-26 10:30:00,103.21,103.34,103.12,103.15,28000.0,87.9862,88.097,87.9095,87.935,28000.0
2013-02-26 10:35:00,103.15,103.24,103.12,103.21,12000.0,87.935,88.0118,87.9095,87.9862,12000.0
2013-02-26 10:40:00,103.21,103.5,103.19,103.32,15000.0,87.9862,88.2334,87.9691,88.08,15000.0
2013-02-26 10:45:00,103.32,103.51,103.22,103.51,11900.0,88.08,88.2419,87.9947,88.2419,11900.0
2013-02-26 10:50:00,103.53,103.6,103.44,103.57,19000.0,88.259,88.3187,88.1823,88.2931,19000.0
2013-02-26 10:55:00,103.57,103.57,103.35,103.41,11100.0,88.2931,88.2931,88.1055,88.1567,11100.0
2013-02-26 11:00:00,103.38,103.48,103.2,103.29,17600.0,88.1311,88.2164,87.9777,88.0544,17600.0
2013-02-26 11:05:00,103.28,103.28,103.16,103.18,21600.0,88.0459,88.0459,87.9436,87.9606,21600.0
2013-02-26 11:10:00,103.18,103.38,103.18,103.28,13500.0,87.9606,88.1311,87.9606,88.0459,13500.0
2013-02-26 11:15:00,103.28,103.49,103.26,103.4,10200.0,88.0459,88.2249,88.0288,88.1482,10200.0
2013-02-26 11:20:00,103.38,103.43,103.24,103.31,39300.0,88.1311,88.1737,88.0118,88.0714,39300.0
2013-02-26 11:25:00,103.31,103.46,103.31,103.34,23600.0,88.0714,88.1993,88.0714,88.097,23600.0
2013-02-26 11:30:00,103.34,103.42,103.3,103.3,25100.0,88.097,88.1652,88.0629,88.0629,25100.0
2013-02-26 11:35:00,103.3,103.32,103.08,103.08,32800.0,88.0629,88.08,87.8754,87.8754,32800.0
2013-02-26 11:40:00,103.08,103.08,102.75,102.86,40500.0,87.8754,87.8754,87.594,87.6878,40500.0
2013-02-26 11:45:00,102.86,102.86,102.72,102.85,39500.0,87.6878,87.6878,87.5685,87.6793,39500.0
2013-02-26 11:50:00,102.85,102.96,102.82,102.86,38600.0,87.6793,87.7731,87.6537,87.6878,38600.0
2013-02-26 11:55:00,102.86,102.89,102.76,102.76,30100.0,87.6878,87.7134,87.6026,87.6026,30100.0
2013-02-26 12:00:00,102.76,103.0,102.73,103.0,53300.0,87.6026,87.8072,87.577,87.8072,53300.0
2013-02-26 12:05:00,102.97,103.13,102.95,103.1,26900.0,87.7816,87.918,87.7645,87.8924,26900.0
2013-02-26 12:10:00,103.13,103.13,103.0,103.06,53600.0,87.918,87.918,87.8072,87.8583,53600.0
2013-02-26 12:15:00,103.04,103.12,102.83,102.85,51900.0,87.8413,87.9095,87.6622,87.6793,51900.0
2013-02-26 12:20:00,102.87,103.09,102.83,103.04,25900.0,87.6963,87.8839,87.6622,87.8413,25900.0
2013-02-26 12:25:00,103.04,103.1,102.97,103.03,29800.0,87.8413,87.8924,87.7816,87.8327,29800.0
2013-02-26 12:30:00,103.05,103.11,102.97,103.08,18600.0,87.8498,87.9009,87.7816,87.8754,18600.0
2013-02-26 12:35:00,103.1,103.19,103.02,103.15,24600.0,87.8924,87.9691,87.8242,87.935,24600.0
2013-02-26 12:40:00,103.21,103.27,103.14,103.18,16200.0,87.9862,88.0373,87.9265,87.9606,16200.0
2013-02-26 12:45:00,103.2,103.2,102.96,103.0,33500.0,87.9777,87.9777,87.7731,87.8072,33500.0
2013-02-26 12:50:00,103.0,103.14,103.0,103.11,31300.0,87.8072,87.9265,87.8072,87.9009,31300.0
2013-02-26 12:55:00,103.1,103.24,103.08,103.16,36400.0,87.8924,88.0118,87.8754,87.9436,36400.0
2013-02-26 13:00:00,103.19,103.27,103.16,103.23,38200.0,87.9691,88.0373,87.9436,88.0032,38200.0
2013-02-26 13:05:00,103.23,103.33,103.08,103.12,26200.0,88.0032,88.0885,87.8754,87.9095,26200.0
2013-02-26 13:10:00,103.14,103.15,102.99,103.02,7500.0,87.9265,87.935,87.7986,87.8242,7500.0
2013-02-26 13:15:00,103.04,103.11,102.88,102.89,9800.0,87.8413,87.9009,87.7049,87.7134,9800.0
2013-02-26 13:20:00,102.89,102.97,102.84,102.97,14600.0,87.7134,87.7816,87.6708,87.7816,14600.0
2013-02-26 13:25:00,103.0,103.02,102.83,102.83,9600.0,87.8072,87.8242,87.6622,87.6622,9600.0
2013-02-26 13:30:00,102.86,103.08,102.84,103.04,17200.0,87.6878,87.8754,87.6708,87.8413,17200.0
2013-02-26 13:35:00,103.04,103.13,103.01,103.07,13200.0,87.8413,87.918,87.8157,87.8668,13200.0
2013-02-26 13:40:00,103.07,103.08,102.95,102.98,16200.0,87.8668,87.8754,87.7645,87.7901,16200.0
2013-02-26 13:45:00,102.98,103.08,102.96,102.99,13900.0,87.7901,87.8754,87.7731,87.7986,13900.0
2013-02-26 13:50:00,102.98,103.2,102.96,103.15,37700.0,87.7901,87.9777,87.7731,87.935,37700.0
2013-02-26 13:55:00,103.16,103.16,103.05,103.13,21300.0,87.9436,87.9436,87.8498,87.918,21300.0
2013-02-26 14:00:00,103.09,103.21,103.07,103.18,30200.0,87.8839,87.9862,87.8668,87.9606,30200.0
2013-02-26 14:05:00,103.18,103.22,103.1,103.17,35100.0,87.9606,87.9947,87.8924,87.9521,35100.0
2013-02-26 14:10:00,103.18,103.2,103.09,103.19,19000.0,87.9606,87.9777,87.8839,87.9691,19000.0
2013-02-26 14:15:00,103.18,103.2,103.02,103.04,31000.0,87.9606,87.9777,87.8242,87.8413,31000.0
2013-02-26 14:20:00,103.04,103.11,103.03,103.09,17600.0,87.8413,87.9009,87.8327,87.8839,17600.0
2013-02-26 14:25:00,103.11,103.15,103.07,103.14,9900.0,87.9009,87.935,87.8668,87.9265,9900.0
2013-02-26 14:30:00,103.17,103.2,103.0,103.12,13900.0,87.9521,87.9777,87.8072,87.9095,13900.0
2013-02-26 14:35:00,103.17,103.2,103.09,103.15,25900.0,87.9521,87.9777,87.8839,87.935,25900.0
2013-02-26 14:40:00,103.16,103.17,103.04,103.06,14600.0,87.9436,87.9521,87.8413,87.8583,14600.0
2013-02-26 14:45:00,103.07,103.12,102.99,103.02,19600.0,87.8668,87.9095,87.7986,87.8242,19600.0
2013-02-26 14:50:00,103.01,103.08,102.96,103.03,15800.0,87.8157,87.8754,87.7731,87.8327,15800.0
2013-02-26 14:55:00,103.03,103.05,102.9,103.0,52600.0,87.8327,87.8498,87.7219,87.8072,52600.0
2013-02-26 15:00:00,103.0,103.13,102.97,102.99,55000.0,87.8072,87.918,87.7816,87.7986,55000.0
2013-02-26 15:05:00,103.0,103.13,102.98,103.05,27700.0,87.8072,87.918,87.7901,87.8498,27700.0
2013-02-26 15:10:00,103.06,103.14,103.02,103.05,28800.0,87.8583,87.9265,87.8242,87.8498,28800.0
2013-02-26 15:15:00,103.05,103.14,103.03,103.13,37500.0,87.8498,87.9265,87.8327,87.918,37500.0
2013-02-26 15:20:00,103.14,103.19,103.07,103.11,28300.0,87.9265,87.9691,87.8668,87.9009,28300.0
2013-02-26 15:25:00,103.1,103.31,103.1,103.26,45600.0,87.8924,88.0714,87.8924,88.0288,45600.0
2013-02-26 15:30:00,103.28,103.3,103.1,103.14,81700.0,88.0459,88.0629,87.8924,87.9265,81700.0
2013-02-26 15:35:00,103.15,103.28,103.12,103.27,85800.0,87.935,88.0459,87.9095,88.0373,85800.0
2013-02-26 15:40:00,103.28,103.3,103.18,103.25,90300.0,88.0459,88.0629,87.9606,88.0203,90300.0
2013-02-26 15:45:00,103.26,103.29,103.09,103.09,68500.0,88.0288,88.0544,87.8839,87.8839,68500.0
2013-02-26 15:50:00,103.1,103.25,103.1,103.17,94000.0,87.8924,88.0203,87.8924,87.9521,94000.0
2013-02-26 15:55:00,103.19,103.21,103.05,103.17,154100.0,87.9691,87.9862,87.8498,87.9521,154100.0
2013-02-27 09:30:00,102.68,103.16,102.33,102.91,63600.0,87.5344,87.9436,87.236,87.7304,63600.0
2013-02-27 09:35:00,102.91,103.28,102.87,103.25,23500.0,87.7304,88.0459,87.6963,88.0203,23500.0
2013-02-27 09:40:00,103.25,104.01,103.25,103.89,43200.0,88.0203,88.6682,88.0203,88.5659,43200.0
2013-02-27 09:45:00,103.93,104.11,103.87,103.91,25200.0,88.6,88.7534,88.5488,88.5829,25200.0
2013-02-27 09:50:00,103.88,104.21,103.84,104.14,18600.0,88.5574,88.8387,88.5233,88.779,18600.0
2013-02-27 09:55:00,104.16,104.18,104.04,104.1,14600.0,88.7961,88.8131,88.6938,88.7449,14600.0
2013-02-27 10:00:00,104.13,104.31,104.09,104.27,21800.0,88.7705,88.9239,88.7364,88.8898,21800.0
2013-02-27 10:05:00,104.26,104.27,104.13,104.24,22300.0,88.8813,88.8898,88.7705,88.8643,22300.0
2013-02-27 10:10:00,104.23,104.38,104.21,104.29,21500.0,88.8557,88.9836,88.8387,88.9069,21500.0
2013-02-27 10:15:00,104.3,104.42,104.3,104.41,33400.0,88.9154,89.0177,88.9154,89.0092,33400.0
2013-02-27 10:20:00,104.39,104.74,104.32,104.65,39100.0,88.9921,89.2905,88.9325,89.2138,39100.0
2013-02-27 10:25:00,104.67,104.95,104.67,104.9,42000.0,89.2308,89.4695,89.2308,89.4269,42000.0
2013-02-27 10:30:00,104.91,104.92,104.65,104.65,33300.0,89.4354,89.444,89.2138,89.2138,33300.0
2013-02-27 10:35:00,104.66,104.82,104.62,104.82,36900.0,89.2223,89.3587,89.1882,89.3587,36900.0
2013-02-27 10:40:00,104.83,105.12,104.81,104.85,43300.0,89.3672,89.6145,89.3502,89.3843,43300.0
2013-02-27 10:45:00,104.86,104.95,104.61,104.65,82600.0,89.3928,89.4695,89.1797,89.2138,82600.0
2013-02-27 10:50:00,104.67,104.78,104.57,104.69,22300.0,89.2308,89.3246,89.1456,89.2479,22300.0
2013-02-27 10:55:00,104.72,104.75,104.58,104.6,36000.0,89.2735,89.299,89.1541,89.1712,36000.0
2013-02-27 11:00:00,104.6,104.79,104.58,104.69,58200.0,89.1712,89.3331,89.1541,89.2479,58200.0
2013-02-27 11:05:00,104.7,104.84,104.68,104.79,43000.0,89.2564,89.3758,89.2394,89.3331,43000.0
2013-02-27 11:10:00,104.82,104.95,104.76,104.94,28600.0,89.3587,89.4695,89.3076,89.461,28600.0
2013-02-27 11:15:00,104.97,105.0,104.83,105.0,14900.0,89.4866,89.5122,89.3672,89.5122,14900.0
2013-02-27 11:20:00,104.98,105.05,104.84,104.95,23300.0,89.4951,89.5548,89.3758,89.4695,23300.0
2013-02-27 11:25:00,104.92,104.98,104.87,104.96,45700.0,89.444,89.4951,89.4013,89.4781,45700.0
2013-02-27 11:30:00,104.94,104.99,104.84,104.88,13100.0,89.461,89.5036,89.3758,89.4099,13100.0
2013-02-27 11:35:00,104.89,105.1,104.89,105.07,16200.0,89.4184,89.5974,89.4184,89.5718,16200.0
2013-02-27 11:40:00,105.08,105.14,104.94,105.02,11300.0,89.5804,89.6315,89.461,89.5292,11300.0
2013-02-27 11:45:00,105.06,105.28,105.05,105.28,39600.0,89.5633,89.7509,89.5548,89.7509,39600.0
2013-02-27 11:50:00,105.28,105.37,105.27,105.36,17300.0,89.7509,89.8276,89.7423,89.8191,17300.0
2013-02-27 11:55:00,105.34,105.35,105.25,105.26,12800.0,89.802,89.8105,89.7253,89.7338,12800.0
2013-02-27 12:00:00,105.26,105.31,105.16,105.29,45400.0,89.7338,89.7764,89.6486,89.7594,45400.0
2013-02-27 12:05:00,105.3,105.4,105.27,105.33,18400.0,89.7679,89.8532,89.7423,89.7935,18400.0
2013-02-27 12:10:00,105.31,105.36,105.23,105.29,17500.0,89.7764,89.8191,89.7082,89.7594,17500.0
2013-02-27 12:15:00,105.3,105.36,105.27,105.34,7800.0,89.7679,89.8191,89.7423,89.802,7800.0
2013-02-27 12:20:00,105.34,105.41,105.29,105.34,21300.0,89.802,89.8617,89.7594,89.802,21300.0
2013-02-27 12:25:00,105.36,105.36,105.25,105.29,18200.0,89.8191,89.8191,89.7253,89.7594,18200.0
2013-02-27 12:30:00,105.3,105.35,105.25,105.25,17200.0,89.7679,89.8105,89.7253,89.7253,17200.0
2013-02-27 12:35:00,105.27,105.38,105.27,105.37,14300.0,89.7423,89.8361,89.7423,89.8276,14300.0
2013-02-27 12:40:00,105.35,105.41,105.32,105.33,10700.0,89.8105,89.8617,89.785,89.7935,10700.0
2013-02-27 12:45:00,105.34,105.38,105.26,105.29,16100.0,89.802,89.8361,89.7338,89.7594,16100.0
2013-02-27 12:50:00,105.28,105.37,105.27,105.34,7800.0,89.7509,89.8276,89.7423,89.802,7800.0
2013-02-27 12:55:00,105.3,105.4,105.24,105.32,45600.0,89.7679,89.8532,89.7168,89.785,45600.0
2013-02-27 13:00:00,105.33,105.35,105.17,105.21,18900.0,89.7935,89.8105,89.6571,89.6912,18900.0
2013-02-27 13:05:00,105.21,105.25,105.08,105.08,39100.0,89.6912,89.7253,89.5804,89.5804,39100.0
2013-02-27 13:10:00,105.08,105.18,105.05,105.13,15600.0,89.5804,89.6656,89.5548,89.623,15600.0
2013-02-27 13:15:00,105.14,105.2,105.11,105.17,10100.0,89.6315,89.6827,89.6059,89.6571,10100.0
2013-02-27 13:20:00,105.16,105.2,105.12,105.14,10800.0,89.6486,89.6827,89.6145,89.6315,10800.0
2013-02-27 13:25:00,105.14,105.23,105.12,105.21,10400.0,89.6315,89.7082,89.6145,89.6912,10400.0
2013-02-27 13:30:00,105.21,105.25,105.17,105.24,13200.0,89.6912,89.7253,89.6571,89.7168,13200.0
2013-02-27 13:35:00,105.25,105.3,105.22,105.25,22100.0,89.7253,89.7679,89.6997,89.7253,22100.0
2013-02-27 13:40:00,105.25,105.36,105.25,105.32,13700.0,89.7253,89.8191,89.7253,89.785,13700.0
2013-02-27 13:45:00,105.33,105.35,105.25,105.31,12200.0,89.7935,89.8105,89.7253,89.7764,12200.0
2013-02-27 13:50:00,105.29,105.43,105.29,105.42,10300.0,89.7594,89.8787,89.7594,89.8702,10300.0
2013-02-27 13:55:00,105.45,105.49,105.35,105.42,17700.0,89.8958,89.9299,89.8105,89.8702,17700.0
2013-02-27 14:00:00,105.43,105.52,105.43,105.52,12500.0,89.8787,89.9555,89.8787,89.9555,12500.0
2013-02-27 14:05:00,105.51,105.51,105.45,105.51,12200.0,89.9469,89.9469,89.8958,89.9469,12200.0
2013-02-27 14:10:00,105.52,105.71,105.52,105.7,18300.0,89.9555,90.1174,89.9555,90.1089,18300.0
2013-02-27 14:15:00,105.71,105.71,105.62,105.67,8000.0,90.1174,90.1174,90.0407,90.0833,8000.0
2013-02-27 14:20:00,105.69,105.84,105.65,105.83,21300.0,90.1004,90.2283,90.0663,90.2197,21300.0
2013-02-27 14:25:00,105.83,105.9,105.75,105.75,19100.0,90.2197,90.2794,90.1515,90.1515,19100.0
2013-02-27 14:30:00,105.75,105.87,105.75,105.87,11900.0,90.1515,90.2538,90.1515,90.2538,11900.0
2013-02-27 14:35:00,105.87,105.97,105.85,105.86,34100.0,90.2538,90.3391,90.2368,90.2453,34100.0
2013-02-27 14:40:00,105.85,105.97,105.76,105.87,39300.0,90.2368,90.3391,90.1601,90.2538,39300.0
2013-02-27 14:45:00,105.87,106.12,105.85,105.94,28800.0,90.2538,90.467,90.2368,90.3135,28800.0
2013-02-27 14:50:00,105.93,105.93,105.85,105.85,13400.0,90.305,90.305,90.2368,90.2368,13400.0
2013-02-27 14:55:00,105.84,105.96,105.81,105.96,15200.0,90.2283,90.3306,90.2027,90.3306,15200.0
2013-02-27 15:00:00,105.95,105.95,105.78,105.81,20100.0,90.322,90.322,90.1771,90.2027,20100.0
2013-02-27 15:05:00,105.82,105.9,105.78,105.82,23000.0,90.2112,90.2794,90.1771,90.2112,23000.0
2013-02-27 15:10:00,105.82,105.89,105.76,105.82,20600.0,90.2112,90.2709,90.1601,90.2112,20600.0
2013-02-27 15:15:00,105.83,105.88,105.75,105.76,32300.0,90.2197,90.2624,90.1515,90.1601,32300.0
2013-02-27 15:20:00,105.78,105.92,105.78,105.86,29700.0,90.1771,90.2965,90.1771,90.2453,29700.0
2013-02-27 15:25:00,105.84,105.88,105.76,105.8,31400.0,90.2283,90.2624,90.1601,90.1942,31400.0
2013-02-27 15:30:00,105.82,105.97,105.78,105.95,24600.0,90.2112,90.3391,90.1771,90.322,24600.0
2013-02-27 15:35:00,105.95,106.06,105.9,105.94,28500.0,90.322,90.4158,90.2794,90.3135,28500.0
2013-02-27 15:40:00,105.96,105.97,105.83,105.87,25300.0,90.3306,90.3391,90.2197,90.2538,25300.0
2013-02-27 15:45:00,105.86,105.95,105.77,105.79,37800.0,90.2453,90.322,90.1686,90.1856,37800.0
2013-02-27 15:50:00,105.79,105.86,105.72,105.8,58500.0,90.1856,90.2453,90.126,90.1942,58500.0
2013-02-27 15:55:00,105.79,105.84,105.68,105.74,85600.0,90.1856,90.2283,90.0919,90.143,85600.0
2013-02-28 09:30:00,105.57,105.72,104.98,105.19,53400.0,89.9981,90.126,89.4951,89.6741,53400.0
2013-02-28 09:35:00,105.18,105.34,105.11,105.26,58500.0,89.6656,89.802,89.6059,89.7338,58500.0
2013-02-28 09:40:00,105.26,105.33,105.04,105.1,36000.0,89.7338,89.7935,89.5463,89.5974,36000.0
2013-02-28 09:45:00,105.08,105.5,105.07,105.47,47800.0,89.5804,89.9384,89.5718,89.9128,47800.0
2013-02-28 09:50:00,105.46,105.81,105.4,105.64,55700.0,89.9043,90.2027,89.8532,90.0578,55700.0
2013-02-28 09:55:00,105.66,105.69,105.47,105.52,22000.0,90.0748,90.1004,89.9128,89.9555,22000.0
2013-02-28 10:00:00,105.52,105.66,105.49,105.57,35100.0,89.9555,90.0748,89.9299,89.9981,35100.0
2013-02-28 10:05:00,105.58,105.69,105.48,105.51,16400.0,90.0066,90.1004,89.9214,89.9469,16400.0
2013-02-28 10:10:00,105.51,105.67,105.48,105.59,13700.0,89.9469,90.0833,89.9214,90.0151,13700.0
2013-02-28 10:15:00,105.62,105.66,105.55,105.62,9900.0,90.0407,90.0748,89.981,90.0407,9900.0
2013-02-28 10:20:00,105.6,105.66,105.56,105.62,19900.0,90.0237,90.0748,89.9896,90.0407,19900.0
2013-02-28 10:25:00,105.63,105.63,105.46,105.49,14800.0,90.0492,90.0492,89.9043,89.9299,14800.0
2013-02-28 10:30:00,105.46,105.48,105.27,105.28,10300.0,89.9043,89.9214,89.7423,89.7509,10300.0
2013-02-28 10:35:00,105.28,105.3,105.14,105.14,9300.0,89.7509,89.7679,89.6315,89.6315,9300.0
2013-02-28 10:40:00,105.17,105.17,105.03,105.14,11000.0,89.6571,89.6571,89.5377,89.6315,11000.0
2013-02-28 10:45:00,105.14,105.21,104.83,104.83,27700.0,89.6315,89.6912,89.3672,89.3672,27700.0
2013-02-28 10:50:00,104.84,105.01,104.84,104.96,6500.0,89.3758,89.5207,89.3758,89.4781,6500.0
2013-02-28 10:55:00,104.96,105.07,104.93,105.05,9600.0,89.4781,89.5718,89.4525,89.5548,9600.0
2013-02-28 11:00:00,105.05,105.22,104.98,105.16,36600.0,89.5548,89.6997,89.4951,89.6486,36600.0
2013-02-28 11:05:00,105.19,105.36,105.19,105.34,69300.0,89.6741,89.8191,89.6741,89.802,69300.0
2013-02-28 11:10:00,105.35,105.46,105.32,105.42,9400.0,89.8105,89.9043,89.785,89.8702,9400.0
2013-02-28 11:15:00,105.42,105.5,105.38,105.39,24400.0,89.8702,89.9384,89.8361,89.8446,24400.0
2013-02-28 11:20:00,105.42,105.49,105.38,105.44,15100.0,89.8702,89.9299,89.8361,89.8873,15100.0
2013-02-28 11:25:00,105.45,105.51,105.39,105.5,8400.0,89.8958,89.9469,89.8446,89.9384,8400.0
2013-02-28 11:30:00,105.49,105.5,105.33,105.33,7400.0,89.9299,89.9384,89.7935,89.7935,7400.0
2013-02-28 11:35:00,105.32,105.35,105.2,105.2,9400.0,89.785,89.8105,89.6827,89.6827,9400.0
2013-02-28 11:40:00,105.2,105.22,105.14,105.19,9000.0,89.6827,89.6997,89.6315,89.6741,9000.0
2013-02-28 11:45:00,105.19,105.29,105.05,105.2,55800.0,89.6741,89.7594,89.5548,89.6827,55800.0
2013-02-28 11:50:00,105.21,105.29,105.19,105.29,16300.0,89.6912,89.7594,89.6741,89.7594,16300.0
2013-02-28 11:55:00,105.28,105.37,105.2,105.34,8400.0,89.7509,89.8276,89.6827,89.802,8400.0
2013-02-28 12:00:00,105.34,105.41,105.31,105.33,10300.0,89.802,89.8617,89.7764,89.7935,10300.0
2013-02-28 12:05:00,105.33,105.43,105.33,105.36,14400.0,89.7935,89.8787,89.7935,89.8191,14400.0
2013-02-28 12:10:00,105.35,105.39,105.22,105.22,23600.0,89.8105,89.8446,89.6997,89.6997,23600.0
2013-02-28 12:15:00,105.24,105.36,105.23,105.35,6000.0,89.7168,89.8191,89.7082,89.8105,6000.0
2013-02-28 12:20:00,105.35,105.4,105.29,105.38,22400.0,89.8105,89.8532,89.7594,89.8361,22400.0
2013-02-28 12:25:00,105.36,105.42,105.32,105.36,7100.0,89.8191,89.8702,89.785,89.8191,7100.0
2013-02-28 12:30:00,105.4,105.44,105.34,105.43,6600.0,89.8532,89.8873,89.802,89.8787,6600.0
2013-02-28 12:35:00,105.45,105.52,105.44,105.5,5500.0,89.8958,89.9555,89.8873,89.9384,5500.0
2013-02-28 12:40:00,105.51,105.57,105.49,105.53,3500.0,89.9469,89.9981,89.9299,89.964,3500.0
2013-02-28 12:45:00,105.55,105.55,105.5,105.53,5000.0,89.981,89.981,89.9384,89.964,5000.0
2013-02-28 12:50:00,105.56,105.58,105.5,105.5,6900.0,89.9896,90.0066,89.9384,89.9384,6900.0
2013-02-28 12:55:00,105.5,105.57,105.48,105.51,9100.0,89.9384,89.9981,89.9214,89.9469,9100.0
2013-02-28 13:00:00,105.51,105.61,105.5,105.61,3900.0,89.9469,90.0322,89.9384,90.0322,3900.0
2013-02-28 13:05:00,105.63,105.63,105.55,105.57,3200.0,90.0492,90.0492,89.981,89.9981,3200.0
2013-02-28 13:10:00,105.59,105.65,105.56,105.61,7700.0,90.0151,90.0663,89.9896,90.0322,7700.0
2013-02-28 13:15:00,105.61,105.68,105.56,105.67,11000.0,90.0322,90.0919,89.9896,90.0833,11000.0
2013-02-28 13:20:00,105.65,105.76,105.65,105.71,6400.0,90.0663,90.1601,90.0663,90.1174,6400.0
2013-02-28 13:25:00,105.71,105.83,105.63,105.8,21900.0,90.1174,90.2197,90.0492,90.1942,21900.0
2013-02-28 13:30:00,105.82,105.86,105.8,105.86,25700.0,90.2112,90.2453,90.1942,90.2453,25700.0
2013-02-28 13:35:00,105.86,105.92,105.82,105.86,10000.0,90.2453,90.2965,90.2112,90.2453,10000.0
2013-02-28 13:40:00,105.84,105.84,105.73,105.75,6800.0,90.2283,90.2283,90.1345,90.1515,6800.0
2013-02-28 13:45:00,105.77,105.83,105.75,105.8,4100.0,90.1686,90.2197,90.1515,90.1942,4100.0
2013-02-28 13:50:00,105.81,105.83,105.76,105.81,11000.0,90.2027,90.2197,90.1601,90.2027,11000.0
2013-02-28 13:55:00,105.82,105.83,105.64,105.64,18100.0,90.2112,90.2197,90.0578,90.0578,18100.0
2013-02-28 14:00:00,105.64,105.76,105.63,105.72,10800.0,90.0578,90.1601,90.0492,90.126,10800.0
2013-02-28 14:05:00,105.75,105.88,105.75,105.88,7300.0,90.1515,90.2624,90.1515,90.2624,7300.0
2013-02-28 14:10:00,105.89,106.03,105.89,106.03,29800.0,90.2709,90.3902,90.2709,90.3902,29800.0
2013-02-28 14:15:00,106.02,106.02,105.95,105.98,10200.0,90.3817,90.3817,90.322,90.3476,10200.0
2013-02-28 14:20:00,105.99,106.05,105.97,106.04,10300.0,90.3561,90.4073,90.3391,90.3988,10300.0
2013-02-28 14:25:00,106.04,106.05,105.92,105.97,9800.0,90.3988,90.4073,90.2965,90.3391,9800.0
2013-02-28 14:30:00,105.98,106.08,105.91,105.92,10700.0,90.3476,90.4329,90.2879,90.2965,10700.0
2013-02-28 14:35:00,105.91,106.0,105.89,105.91,6800.0,90.2879,90.3647,90.2709,90.2879,6800.0
2013-02-28 14:40:00,105.92,105.94,105.81,105.84,17500.0,90.2965,90.3135,90.2027,90.2283,17500.0
2013-02-28 14:45:00,105.84,105.93,105.81,105.91,5900.0,90.2283,90.305,90.2027,90.2879,5900.0
2013-02-28 14:50:00,105.91,105.93,105.8,105.9,8300.0,90.2879,90.305,90.1942,90.2794,8300.0
2013-02-28 14:55:00,105.91,105.93,105.79,105.82,10800.0,90.2879,90.305,90.1856,90.2112,10800.0
2013-02-28 15:00:00,105.82,105.85,105.8,105.85,11100.0,90.2112,90.2368,90.1942,90.2368,11100.0
2013-02-28 15:05:00,105.84,105.89,105.79,105.83,11400.0,90.2283,90.2709,90.1856,90.2197,11400.0
2013-02-28 15:10:00,105.82,105.82,105.63,105.67,16500.0,90.2112,90.2112,90.0492,90.0833,16500.0
2013-02-28 15:15:00,105.67,105.75,105.65,105.75,11700.0,90.0833,90.1515,90.0663,90.1515,11700.0
2013-02-28 15:20:00,105.76,105.84,105.75,105.82,14100.0,90.1601,90.2283,90.1515,90.2112,14100.0
2013-02-28 15:25:00,105.84,105.85,105.73,105.79,17800.0,90.2283,90.2368,90.1345,90.1856,17800.0
2013-02-28 15:30:00,105.78,105.84,105.74,105.81,24500.0,90.1771,90.2283,90.143,90.2027,24500.0
2013-02-28 15:35:00,105.8,105.88,105.74,105.87,20900.0,90.1942,90.2624,90.143,90.2538,20900.0
2013-02-28 15:40:00,105.85,105.87,105.78,105.86,23900.0,90.2368,90.2538,90.1771,90.2453,23900.0
2013-02-28 15:45:00,105.85,105.93,105.7,105.9,37100.0,90.2368,90.305,90.1089,90.2794,37100.0
2013-02-28 15:50:00,105.89,105.9,105.7,105.73,39800.0,90.2709,90.2794,90.1089,90.1345,39800.0
2013-02-28 15:55:00,105.73,105.73,105.43,105.45,90500.0,90.1345,90.1345,89.8787,89.8958,90500.0
2013-03-01 09:30:00,105.17,105.33,104.5,104.68,50900.0,89.6571,89.7935,89.0859,89.2394,50900.0
2013-03-01 09:35:00,104.73,104.79,104.31,104.33,35300.0,89.282,89.3331,88.9239,88.941,35300.0
2013-03-01 09:40:00,104.32,104.7,104.31,104.69,15600.0,88.9325,89.2564,88.9239,89.2479,15600.0
2013-03-01 09:45:00,104.68,104.73,104.57,104.71,34500.0,89.2394,89.282,89.1456,89.2649,34500.0
2013-03-01 09:50:00,104.72,105.01,104.63,104.95,24700.0,89.2735,89.5207,89.1967,89.4695,24700.0
2013-03-01 09:55:00,105.04,105.11,104.99,105.01,20800.0,89.5463,89.6059,89.5036,89.5207,20800.0
2013-03-01 10:00:00,105.08,105.43,105.05,105.34,29100.0,89.5804,89.8787,89.5548,89.802,29100.0
2013-03-01 10:05:00,105.41,105.61,105.28,105.57,20600.0,89.8617,90.0322,89.7509,89.9981,20600.0
2013-03-01 10:10:00,105.56,105.56,105.42,105.47,10200.0,89.9896,89.9896,89.8702,89.9128,10200.0
2013-03-01 10:15:00,105.45,105.46,105.25,105.27,10900.0,89.8958,89.9043,89.7253,89.7423,10900.0
2013-03-01 10:20:00,105.26,105.29,104.87,105.05,32000.0,89.7338,89.7594,89.4013,89.5548,32000.0
2013-03-01 10:25:00,105.08,105.3,105.06,105.3,25900.0,89.5804,89.7679,89.5633,89.7679,25900.0
2013-03-01 10:30:00,105.29,105.51,105.26,105.43,22100.0,89.7594,89.9469,89.7338,89.8787,22100.0
2013-03-01 10:35:00,105.46,105.55,105.38,105.4,35800.0,89.9043,89.981,89.8361,89.8532,35800.0
2013-03-01 10:40:00,105.4,105.5,105.29,105.44,23400.0,89.8532,89.9384,89.7594,89.8873,23400.0
2013-03-01 10:45:00,105.5,105.52,105.33,105.36,8000.0,89.9384,89.9555,89.7935,89.8191,8000.0
2013-03-01 10:50:00,105.42,105.53,105.42,105.48,7800.0,89.8702,89.964,89.8702,89.9214,7800.0
2013-03-01 10:55:00,105.47,105.61,105.47,105.61,6500.0,89.9128,90.0322,89.9128,90.0322,6500.0
2013-03-01 11:00:00,105.63,105.79,105.61,105.72,14300.0,90.0492,90.1856,90.0322,90.126,14300.0
2013-03-01 11:05:00,105.74,105.85,105.66,105.72,14900.0,90.143,90.2368,90.0748,90.126,14900.0
2013-03-01 11:10:00,105.73,105.73,105.6,105.6,11900.0,90.1345,90.1345,90.0237,90.0237,11900.0
2013-03-01 11:15:00,105.6,105.6,105.46,105.49,20100.0,90.0237,90.0237,89.9043,89.9299,20100.0
2013-03-01 11:20:00,105.5,105.64,105.47,105.64,12000.0,89.9384,90.0578,89.9128,90.0578,12000.0
2013-03-01 11:25:00,105.65,105.73,105.58,105.58,15200.0,90.0663,90.1345,90.0066,90.0066,15200.0
2013-03-01 11:30:00,105.57,105.66,105.46,105.65,20900.0,89.9981,90.0748,89.9043,90.0663,20900.0
2013-03-01 11:35:00,105.62,105.7,105.58,105.64,11900.0,90.0407,90.1089,90.0066,90.0578,11900.0
2013-03-01 11:40:00,105.6,105.62,105.47,105.62,16400.0,90.0237,90.0407,89.9128,90.0407,16400.0
2013-03-01 11:45:00,105.64,105.65,105.54,105.59,10800.0,90.0578,90.0663,89.9725,90.0151,10800.0
2013-03-01 11:50:00,105.58,105.64,105.54,105.61,16100.0,90.0066,90.0578,89.9725,90.0322,16100.0
2013-03-01 11:55:00,105.58,105.79,105.58,105.79,10300.0,90.0066,90.1856,90.0066,90.1856,10300.0
2013-03-01 12:00:00,105.8,105.87,105.77,105.84,9800.0,90.1942,90.2538,90.1686,90.2283,9800.0
2013-03-01 12:05:00,105.87,105.9,105.76,105.83,11300.0,90.2538,90.2794,90.1601,90.2197,11300.0
2013-03-01 12:10:00,105.86,105.92,105.86,105.86,6700.0,90.2453,90.2965,90.2453,90.2453,6700.0
2013-03-01 12:15:00,105.87,106.01,105.83,106.0,9800.0,90.2538,90.3732,90.2197,90.3647,9800.0
2013-03-01 12:20:00,105.98,106.05,105.95,106.05,14000.0,90.3476,90.4073,90.322,90.4073,14000.0
2013-03-01 12:25:00,106.02,106.06,105.94,105.95,8600.0,90.3817,90.4158,90.3135,90.322,8600.0
2013-03-01 12:30:00,105.95,106.06,105.87,105.87,6100.0,90.322,90.4158,90.2538,90.2538,6100.0
2013-03-01 12:35:00,105.87,105.92,105.83,105.89,6700.0,90.2538,90.2965,90.2197,90.2709,6700.0
2013-03-01 12:40:00,105.9,105.9,105.82,105.82,4100.0,90.2794,90.2794,90.2112,90.2112,4100.0
2013-03-01 12:45:00,105.82,105.83,105.71,105.73,9500.0,90.2112,90.2197,90.1174,90.1345,9500.0
2013-03-01 12:50:00,105.74,105.88,105.73,105.85,27700.0,90.143,90.2624,90.1345,90.2368,27700.0
2013-03-01 12:55:00,105.86,106.0,105.86,105.94,11800.0,90.2453,90.3647,90.2453,90.3135,11800.0
2013-03-01 13:00:00,105.96,106.05,105.94,106.04,12200.0,90.3306,90.4073,90.3135,90.3988,12200.0
2013-03-01 13:05:00,106.04,106.04,105.83,105.88,12600.0,90.3988,90.3988,90.2197,90.2624,12600.0
2013-03-01 13:10:00,105.84,105.94,105.82,105.86,5600.0,90.2283,90.3135,90.2112,90.2453,5600.0
2013-03-01 13:15:00,105.85,105.93,105.78,105.8,6400.0,90.2368,90.305,90.1771,90.1942,6400.0
2013-03-01 13:20:00,105.79,105.82,105.72,105.82,7100.0,90.1856,90.2112,90.126,90.2112,7100.0
2013-03-01 13:25:00,105.8,105.8,105.7,105.73,4500.0,90.1942,90.1942,90.1089,90.1345,4500.0
2013-03-01 13:30:00,105.73,105.75,105.61,105.7,15100.0,90.1345,90.1515,90.0322,90.1089,15100.0
2013-03-01 13:35:00,105.68,105.71,105.64,105.67,8100.0,90.0919,90.1174,90.0578,90.0833,8100.0
2013-03-01 13:40:00,105.69,105.7,105.62,105.63,13700.0,90.1004,90.1089,90.0407,90.0492,13700.0
2013-03-01 13:45:00,105.62,105.65,105.49,105.53,18600.0,90.0407,90.0663,89.9299,89.964,18600.0
2013-03-01 13:50:00,105.5,105.64,105.46,105.64,6500.0,89.9384,90.0578,89.9043,90.0578,6500.0
2013-03-01 13:55:00,105.64,105.67,105.62,105.65,10700.0,90.0578,90.0833,90.0407,90.0663,10700.0
2013-03-01 14:00:00,105.65,105.77,105.65,105.73,6000.0,90.0663,90.1686,90.0663,90.1345,6000.0
2013-03-01 14:05:00,105.74,105.84,105.72,105.76,5500.0,90.143,90.2283,90.126,90.1601,5500.0
2013-03-01 14:10:00,105.75,105.81,105.71,105.8,6900.0,90.1515,90.2027,90.1174,90.1942,6900.0
2013-03-01 14:15:00,105.77,105.81,105.7,105.78,9600.0,90.1686,90.2027,90.1089,90.1771,9600.0
2013-03-01 14:20:00,105.78,105.81,105.65,105.65,6300.0,90.1771,90.2027,90.0663,90.0663,6300.0
2013-03-01 14:25:00,105.64,105.64,105.52,105.6,11100.0,90.0578,90.0578,89.9555,90.0237,11100.0
2013-03-01 14:30:00,105.6,105.66,105.59,105.61,5100.0,90.0237,90.0748,90.0151,90.0322,5100.0
2013-03-01 14:35:00,105.61,105.73,105.61,105.63,23600.0,90.0322,90.1345,90.0322,90.0492,23600.0
2013-03-01 14:40:00,105.63,105.63,105.52,105.59,14700.0,90.0492,90.0492,89.9555,90.0151,14700.0
2013-03-01 14:45:00,105.6,105.6,105.39,105.39,12300.0,90.0237,90.0237,89.8446,89.8446,12300.0
2013-03-01 14:50:00,105.37,105.43,105.32,105.38,13200.0,89.8276,89.8787,89.785,89.8361,13200.0
2013-03-01 14:55:00,105.39,105.45,105.33,105.43,15600.0,89.8446,89.8958,89.7935,89.8787,15600.0
2013-03-01 15:00:00,105.44,105.56,105.41,105.41,22500.0,89.8873,89.9896,89.8617,89.8617,22500.0
2013-03-01 15:05:00,105.4,105.52,105.36,105.42,25600.0,89.8532,89.9555,89.8191,89.8702,25600.0
2013-03-01 15:10:00,105.44,105.56,105.43,105.43,14700.0,89.8873,89.9896,89.8787,89.8787,14700.0
2013-03-01 15:15:00,105.43,105.49,105.39,105.41,15600.0,89.8787,89.9299,89.8446,89.8617,15600.0
2013-03-01 15:20:00,105.4,105.45,105.34,105.35,17200.0,89.8532,89.8958,89.802,89.8105,17200.0
2013-03-01 15:25:00,105.36,105.4,105.3,105.31,24200.0,89.8191,89.8532,89.7679,89.7764,24200.0
2013-03-01 15:30:00,105.31,105.42,105.31,105.39,23600.0,89.7764,89.8702,89.7764,89.8446,23600.0
2013-03-01 15:35:00,105.39,105.45,105.33,105.37,26400.0,89.8446,89.8958,89.7935,89.8276,26400.0
2013-03-01 15:40:00,105.35,105.4,105.23,105.25,33700.0,89.8105,89.8532,89.7082,89.7253,33700.0
2013-03-01 15:45:00,105.25,105.48,105.25,105.48,33100.0,89.7253,89.9214,89.7253,89.9214,33100.0
2013-03-01 15:50:00,105.48,105.52,105.3,105.32,52600.0,89.9214,89.9555,89.7679,89.785,52600.0
2013-03-01 15:55:00,105.33,105.43,105.27,105.43,65300.0,89.7935,89.8787,89.7423,89.8787,65300.0
2013-03-04 09:30:00,105.28,105.34,104.9,105.25,23000.0,89.7509,89.802,89.4269,89.7253,23000.0
2013-03-04 09:35:00,105.24,105.27,105.11,105.2,10000.0,89.7168,89.7423,89.6059,89.6827,10000.0
2013-03-04 09:40:00,105.19,105.45,105.18,105.38,28300.0,89.6741,89.8958,89.6656,89.8361,28300.0
2013-03-04 09:45:00,105.39,105.69,105.36,105.54,13800.0,89.8446,90.1004,89.8191,89.9725,13800.0
2013-03-04 09:50:00,105.52,105.63,105.45,105.6,10700.0,89.9555,90.0492,89.8958,90.0237,10700.0
2013-03-04 09:55:00,105.61,105.61,105.21,105.23,31700.0,90.0322,90.0322,89.6912,89.7082,31700.0
2013-03-04 10:00:00,105.28,105.45,105.26,105.41,12200.0,89.7509,89.8958,89.7338,89.8617,12200.0
2013-03-04 10:05:00,105.42,105.46,105.36,105.42,9900.0,89.8702,89.9043,89.8191,89.8702,9900.0
2013-03-04 10:10:00,105.44,105.44,105.03,105.03,12700.0,89.8873,89.8873,89.5377,89.5377,12700.0
2013-03-04 10:15:00,105.03,105.08,105.0,105.04,5500.0,89.5377,89.5804,89.5122,89.5463,5500.0
2013-03-04 10:20:00,105.08,105.08,104.94,105.01,4200.0,89.5804,89.5804,89.461,89.5207,4200.0
2013-03-04 10:25:00,105.01,105.07,104.97,105.01,7600.0,89.5207,89.5718,89.4866,89.5207,7600.0
2013-03-04 10:30:00,105.06,105.17,105.04,105.12,6300.0,89.5633,89.6571,89.5463,89.6145,6300.0
2013-03-04 10:35:00,105.12,105.14,105.04,105.14,11400.0,89.6145,89.6315,89.5463,89.6315,11400.0
2013-03-04 10:40:00,105.15,105.36,105.15,105.3,14200.0,89.64,89.8191,89.64,89.7679,14200.0
2013-03-04 10:45:00,105.33,105.44,105.33,105.39,8200.0,89.7935,89.8873,89.7935,89.8446,8200.0
2013-03-04 10:50:00,105.42,105.47,105.31,105.32,5700.0,89.8702,89.9128,89.7764,89.785,5700.0
2013-03-04 10:55:00,105.32,105.34,105.2,105.29,6000.0,89.785,89.802,89.6827,89.7594,6000.0
2013-03-04 11:00:00,105.29,105.31,105.15,105.25,10900.0,89.7594,89.7764,89.64,89.7253,10900.0
2013-03-04 11:05:00,105.25,105.3,105.15,105.2,12700.0,89.7253,89.7679,89.64,89.6827,12700.0
2013-03-04 11:10:00,105.23,105.3,105.17,105.19,10200.0,89.7082,89.7679,89.6571,89.6741,10200.0
2013-03-04 11:15:00,105.22,105.33,105.09,105.33,20800.0,89.6997,89.7935,89.5889,89.7935,20800.0
2013-03-04 11:20:00,105.33,105.33,105.12,105.17,8100.0,89.7935,89.7935,89.6145,89.6571,8100.0
2013-03-04 11:25:00,105.2,105.3,105.16,105.22,13600.0,89.6827,89.7679,89.6486,89.6997,13600.0
2013-03-04 11:30:00,105.21,105.27,105.2,105.26,16800.0,89.6912,89.7423,89.6827,89.7338,16800.0
2013-03-04 11:35:00,105.25,105.38,105.22,105.37,13100.0,89.7253,89.8361,89.6997,89.8276,13100.0
2013-03-04 11:40:00,105.37,105.37,105.27,105.31,4400.0,89.8276,89.8276,89.7423,89.7764,4400.0
2013-03-04 11:45:00,105.32,105.39,105.31,105.32,2200.0,89.785,89.8446,89.7764,89.785,2200.0
2013-03-04 11:50:00,105.34,105.43,105.33,105.33,3500.0,89.802,89.8787,89.7935,89.7935,3500.0
2013-03-04 11:55:00,105.36,105.41,105.34,105.37,4600.0,89.8191,89.8617,89.802,89.8276,4600.0
2013-03-04 12:00:00,105.38,105.4,105.31,105.36,6800.0,89.8361,89.8532,89.7764,89.8191,6800.0
2013-03-04 12:05:00,105.34,105.36,105.27,105.27,7000.0,89.802,89.8191,89.7423,89.7423,7000.0
2013-03-04 12:10:00,105.25,105.29,105.22,105.28,7500.0,89.7253,89.7594,89.6997,89.7509,7500.0
2013-03-04 12:15:00,105.26,105.26,105.04,105.08,6600.0,89.7338,89.7338,89.5463,89.5804,6600.0
2013-03-04 12:20:00,105.08,105.08,104.95,104.95,4400.0,89.5804,89.5804,89.4695,89.4695,4400.0
2013-03-04 12:25:00,104.91,104.91,104.78,104.79,13000.0,89.4354,89.4354,89.3246,89.3331,13000.0
2013-03-04 12:30:00,104.77,104.81,104.6,104.64,15800.0,89.3161,89.3502,89.1712,89.2053,15800.0
2013-03-04 12:35:00,104.65,104.72,104.6,104.7,30300.0,89.2138,89.2735,89.1712,89.2564,30300.0
2013-03-04 12:40:00,104.72,104.88,104.7,104.86,10600.0,89.2735,89.4099,89.2564,89.3928,10600.0
2013-03-04 12:45:00,104.87,104.96,104.86,104.92,8900.0,89.4013,89.4781,89.3928,89.444,8900.0
2013-03-04 12:50:00,104.91,105.04,104.91,104.96,7900.0,89.4354,89.5463,89.4354,89.4781,7900.0
2013-03-04 12:55:00,104.96,105.13,104.96,105.09,8200.0,89.4781,89.623,89.4781,89.5889,8200.0
2013-03-04 13:00:00,105.1,105.1,104.99,105.0,7000.0,89.5974,89.5974,89.5036,89.5122,7000.0
2013-03-04 13:05:00,105.0,105.02,104.95,104.97,5700.0,89.5122,89.5292,89.4695,89.4866,5700.0
2013-03-04 13:10:00,104.98,105.0,104.93,104.99,3300.0,89.4951,89.5122,89.4525,89.5036,3300.0
2013-03-04 13:15:00,105.01,105.12,105.01,105.05,9800.0,89.5207,89.6145,89.5207,89.5548,9800.0
2013-03-04 13:20:00,105.05,105.27,105.01,105.25,4900.0,89.5548,89.7423,89.5207,89.7253,4900.0
2013-03-04 13:25:00,105.23,105.3,105.21,105.29,9800.0,89.7082,89.7679,89.6912,89.7594,9800.0
2013-03-04 13:30:00,105.29,105.33,105.24,105.27,7300.0,89.7594,89.7935,89.7168,89.7423,7300.0
2013-03-04 13:35:00,105.28,105.28,105.22,105.24,4600.0,89.7509,89.7509,89.6997,89.7168,4600.0
2013-03-04 13:40:00,105.24,105.33,105.23,105.3,4600.0,89.7168,89.7935,89.7082,89.7679,4600.0
2013-03-04 13:45:00,105.29,105.35,105.28,105.3,11200.0,89.7594,89.8105,89.7509,89.7679,11200.0
2013-03-04 13:50:00,105.29,105.36,105.27,105.34,8600.0,89.7594,89.8191,89.7423,89.802,8600.0
2013-03-04 13:55:00,105.33,105.34,105.26,105.34,4700.0,89.7935,89.802,89.7338,89.802,4700.0
2013-03-04 14:00:00,105.33,105.36,105.28,105.33,3700.0,89.7935,89.8191,89.7509,89.7935,3700.0
2013-03-04 14:05:00,105.3,105.39,105.3,105.36,3700.0,89.7679,89.8446,89.7679,89.8191,3700.0
2013-03-04 14:10:00,105.36,105.36,105.22,105.27,4900.0,89.8191,89.8191,89.6997,89.7423,4900.0
2013-03-04 14:15:00,105.28,105.28,105.2,105.24,3600.0,89.7509,89.7509,89.6827,89.7168,3600.0
2013-03-04 14:20:00,105.26,105.34,105.26,105.32,5100.0,89.7338,89.802,89.7338,89.785,5100.0
2013-03-04 14:25:00,105.31,105.64,105.31,105.64,17200.0,89.7764,90.0578,89.7764,90.0578,17200.0
2013-03-04 14:30:00,105.62,105.7,105.62,105.7,11100.0,90.0407,90.1089,90.0407,90.1089,11100.0
2013-03-04 14:35:00,105.68,105.72,105.64,105.67,12100.0,90.0919,90.126,90.0578,90.0833,12100.0
2013-03-04 14:40:00,105.65,105.65,105.53,105.64,14500.0,90.0663,90.0663,89.964,90.0578,14500.0
2013-03-04 14:45:00,105.63,105.73,105.59,105.69,7000.0,90.0492,90.1345,90.0151,90.1004,7000.0
2013-03-04 14:50:00,105.74,105.78,105.67,105.77,10400.0,90.143,90.1771,90.0833,90.1686,10400.0
2013-03-04 14:55:00,105.78,105.78,105.73,105.75,9100.0,90.1771,90.1771,90.1345,90.1515,9100.0
2013-03-04 15:00:00,105.76,105.81,105.68,105.71,8800.0,90.1601,90.2027,90.0919,90.1174,8800.0
2013-03-04 15:05:00,105.73,105.8,105.71,105.71,7400.0,90.1345,90.1942,90.1174,90.1174,7400.0
2013-03-04 15:10:00,105.72,105.73,105.66,105.7,10700.0,90.126,90.1345,90.0748,90.1089,10700.0
2013-03-04 15:15:00,105.7,105.73,105.66,105.67,7200.0,90.1089,90.1345,90.0748,90.0833,7200.0
2013-03-04 15:20:00,105.69,105.8,105.69,105.79,14100.0,90.1004,90.1942,90.1004,90.1856,14100.0
2013-03-04 15:25:00,105.8,105.85,105.8,105.84,15600.0,90.1942,90.2368,90.1942,90.2283,15600.0
2013-03-04 15:30:00,105.84,105.86,105.79,105.86,15700.0,90.2283,90.2453,90.1856,90.2453,15700.0
2013-03-04 15:35:00,105.84,105.88,105.68,105.72,13500.0,90.2283,90.2624,90.0919,90.126,13500.0
2013-03-04 15:40:00,105.73,105.77,105.69,105.73,11200.0,90.1345,90.1686,90.1004,90.1345,11200.0
2013-03-04 15:45:00,105.74,105.79,105.7,105.77,14000.0,90.143,90.1856,90.1089,90.1686,14000.0
2013-03-04 15:50:00,105.78,105.81,105.71,105.75,21300.0,90.1771,90.2027,90.1174,90.1515,21300.0
2013-03-04 15:55:00,105.76,105.83,105.71,105.81,54200.0,90.1601,90.2197,90.1174,90.2027,54200.0
2013-03-05 09:30:00,106.83,107.5,106.75,107.39,105300.0,91.0722,91.6434,91.004,91.5496,105300.0
2013-03-05 09:35:00,107.4,107.93,107.4,107.62,46100.0,91.5582,92.01,91.5582,91.7457,46100.0
2013-03-05 09:40:00,107.62,107.62,107.23,107.27,26600.0,91.7457,91.7457,91.4132,91.4473,26600.0
2013-03-05 09:45:00,107.24,107.54,107.24,107.5,15900.0,91.4218,91.6775,91.4218,91.6434,15900.0
2013-03-05 09:50:00,107.49,107.76,107.41,107.75,25000.0,91.6349,91.8651,91.5667,91.8565,25000.0
2013-03-05 09:55:00,107.76,107.86,107.64,107.64,22300.0,91.8651,91.9503,91.7628,91.7628,22300.0
2013-03-05 10:00:00,107.69,107.7,107.49,107.51,45700.0,91.8054,91.8139,91.6349,91.6519,45700.0
2013-03-05 10:05:00,107.55,107.71,107.51,107.55,48800.0,91.686,91.8224,91.6519,91.686,48800.0
2013-03-05 10:10:00,107.58,107.69,107.48,107.62,33400.0,91.7116,91.8054,91.6264,91.7457,33400.0
2013-03-05 10:15:00,107.67,107.97,107.67,107.97,38800.0,91.7883,92.0441,91.7883,92.0441,38800.0
2013-03-05 10:20:00,107.95,108.36,107.95,108.22,89300.0,92.027,92.3765,92.027,92.2572,89300.0
2013-03-05 10:25:00,108.19,108.35,108.15,108.31,29100.0,92.2316,92.368,92.1975,92.3339,29100.0
2013-03-05 10:30:00,108.3,108.38,108.23,108.37,18600.0,92.3254,92.3936,92.2657,92.3851,18600.0
2013-03-05 10:35:00,108.38,108.4,108.23,108.34,32500.0,92.3936,92.4106,92.2657,92.3595,32500.0
2013-03-05 10:40:00,108.34,108.76,108.34,108.76,53000.0,92.3595,92.7175,92.3595,92.7175,53000.0
2013-03-05 10:45:00,108.75,108.89,108.63,108.87,25800.0,92.709,92.8284,92.6067,92.8113,25800.0
2013-03-05 10:50:00,108.87,108.9,108.77,108.77,20800.0,92.8113,92.8369,92.7261,92.7261,20800.0
2013-03-05 10:55:00,108.78,108.83,108.64,108.71,25400.0,92.7346,92.7772,92.6152,92.6749,25400.0
2013-03-05 11:00:00,108.7,108.71,108.2,108.2,44700.0,92.6664,92.6749,92.2402,92.2402,44700.0
2013-03-05 11:05:00,108.21,108.32,108.18,108.31,37400.0,92.2487,92.3424,92.2231,92.3339,37400.0
2013-03-05 11:10:00,108.3,108.54,108.3,108.49,21200.0,92.3254,92.53,92.3254,92.4874,21200.0
2013-03-05 11:15:00,108.51,108.59,108.44,108.59,11100.0,92.5044,92.5726,92.4447,92.5726,11100.0
2013-03-05 11:20:00,108.56,108.65,108.49,108.65,17000.0,92.547,92.6238,92.4874,92.6238,17000.0
2013-03-05 11:25:00,108.66,108.75,108.64,108.73,14900.0,92.6323,92.709,92.6152,92.692,14900.0
2013-03-05 11:30:00,108.73,108.77,108.73,108.75,10200.0,92.692,92.7261,92.692,92.709,10200.0
2013-03-05 11:35:00,108.74,108.76,108.64,108.69,10800.0,92.7005,92.7175,92.6152,92.6579,10800.0
2013-03-05 11:40:00,108.7,108.83,108.65,108.82,23700.0,92.6664,92.7772,92.6238,92.7687,23700.0
2013-03-05 11:45:00,108.83,108.95,108.83,108.95,15400.0,92.7772,92.8795,92.7772,92.8795,15400.0
2013-03-05 11:50:00,108.95,109.0,108.93,108.93,13900.0,92.8795,92.9221,92.8625,92.8625,13900.0
2013-03-05 11:55:00,108.98,108.99,108.91,108.98,11900.0,92.9051,92.9136,92.8454,92.9051,11900.0
2013-03-05 12:00:00,108.98,109.11,108.92,108.94,29100.0,92.9051,93.0159,92.8539,92.871,29100.0
2013-03-05 12:05:00,108.96,109.05,108.94,109.0,13700.0,92.888,92.9648,92.871,92.9221,13700.0
2013-03-05 12:10:00,109.01,109.02,108.92,108.98,13000.0,92.9307,92.9392,92.8539,92.9051,13000.0
2013-03-05 12:15:00,108.96,108.96,108.79,108.93,15000.0,92.888,92.888,92.7431,92.8625,15000.0
2013-03-05 12:20:00,108.93,108.98,108.85,108.9,17000.0,92.8625,92.9051,92.7943,92.8369,17000.0
2013-03-05 12:25:00,108.87,108.93,108.86,108.89,16100.0,92.8113,92.8625,92.8028,92.8284,16100.0
2013-03-05 12:30:00,108.89,108.89,108.82,108.82,4100.0,92.8284,92.8284,92.7687,92.7687,4100.0
2013-03-05 12:35:00,108.82,108.83,108.78,108.8,3000.0,92.7687,92.7772,92.7346,92.7516,3000.0
2013-03-05 12:40:00,108.82,108.86,108.67,108.73,4800.0,92.7687,92.8028,92.6408,92.692,4800.0
2013-03-05 12:45:00,108.71,108.82,108.71,108.76,3700.0,92.6749,92.7687,92.6749,92.7175,3700.0
2013-03-05 12:50:00,108.78,108.85,108.77,108.81,7100.0,92.7346,92.7943,92.7261,92.7602,7100.0
2013-03-05 12:55:00,108.8,108.84,108.73,108.78,6600.0,92.7516,92.7857,92.692,92.7346,6600.0
2013-03-05 13:00:00,108.76,108.82,108.72,108.76,4400.0,92.7175,92.7687,92.6834,92.7175,4400.0
2013-03-05 13:05:00,108.75,108.76,108.7,108.71,10100.0,92.709,92.7175,92.6664,92.6749,10100.0
2013-03-05 13:10:00,108.7,108.76,108.69,108.76,6100.0,92.6664,92.7175,92.6579,92.7175,6100.0
2013-03-05 13:15:00,108.73,108.77,108.67,108.76,6900.0,92.692,92.7261,92.6408,92.7175,6900.0
2013-03-05 13:20:00,108.76,108.79,108.71,108.72,7600.0,92.7175,92.7431,92.6749,92.6834,7600.0
2013-03-05 13:25:00,108.71,108.76,108.69,108.7,4100.0,92.6749,92.7175,92.6579,92.6664,4100.0
2013-03-05 13:30:00,108.66,108.8,108.65,108.78,8500.0,92.6323,92.7516,92.6238,92.7346,8500.0
2013-03-05 13:35:00,108.79,108.79,108.69,108.75,6000.0,92.7431,92.7431,92.6579,92.709,6000.0
2013-03-05 13:40:00,108.73,108.73,108.61,108.65,11200.0,92.692,92.692,92.5897,92.6238,11200.0
2013-03-05 13:45:00,108.68,108.71,108.64,108.68,2000.0,92.6493,92.6749,92.6152,92.6493,2000.0
2013-03-05 13:50:00,108.67,108.67,108.54,108.64,9100.0,92.6408,92.6408,92.53,92.6152,9100.0
2013-03-05 13:55:00,108.64,108.64,108.51,108.51,2500.0,92.6152,92.6152,92.5044,92.5044,2500.0
2013-03-05 14:00:00,108.56,108.62,108.53,108.57,3900.0,92.547,92.5982,92.5215,92.5556,3900.0
2013-03-05 14:05:00,108.56,108.63,108.56,108.59,4200.0,92.547,92.6067,92.547,92.5726,4200.0
2013-03-05 14:10:00,108.56,108.62,108.52,108.6,5200.0,92.547,92.5982,92.5129,92.5811,5200.0
2013-03-05 14:15:00,108.61,108.64,108.58,108.58,10300.0,92.5897,92.6152,92.5641,92.5641,10300.0
2013-03-05 14:20:00,108.59,108.63,108.55,108.57,4900.0,92.5726,92.6067,92.5385,92.5556,4900.0
2013-03-05 14:25:00,108.55,108.56,108.34,108.36,26600.0,92.5385,92.547,92.3595,92.3765,26600.0
2013-03-05 14:30:00,108.34,108.34,108.26,108.27,22400.0,92.3595,92.3595,92.2913,92.2998,22400.0
2013-03-05 14:35:00,108.24,108.29,108.21,108.25,5900.0,92.2743,92.3169,92.2487,92.2828,5900.0
2013-03-05 14:40:00,108.25,108.28,108.21,108.22,10700.0,92.2828,92.3083,92.2487,92.2572,10700.0
2013-03-05 14:45:00,108.24,108.28,108.14,108.15,8500.0,92.2743,92.3083,92.189,92.1975,8500.0
2013-03-05 14:50:00,108.14,108.18,108.05,108.07,8500.0,92.189,92.2231,92.1123,92.1293,8500.0
2013-03-05 14:55:00,108.08,108.16,108.03,108.13,11700.0,92.1379,92.2061,92.0952,92.1805,11700.0
2013-03-05 15:00:00,108.13,108.18,108.03,108.13,22400.0,92.1805,92.2231,92.0952,92.1805,22400.0
2013-03-05 15:05:00,108.1,108.16,108.01,108.12,18000.0,92.1549,92.2061,92.0782,92.172,18000.0
2013-03-05 15:10:00,108.15,108.22,108.07,108.16,21800.0,92.1975,92.2572,92.1293,92.2061,21800.0
2013-03-05 15:15:00,108.14,108.15,108.07,108.08,11300.0,92.189,92.1975,92.1293,92.1379,11300.0
2013-03-05 15:20:00,108.09,108.1,107.86,108.0,32400.0,92.1464,92.1549,91.9503,92.0697,32400.0
2013-03-05 15:25:00,107.99,108.02,107.92,108.02,20300.0,92.0611,92.0867,92.0015,92.0867,20300.0
2013-03-05 15:30:00,108.01,108.08,107.96,107.99,24100.0,92.0782,92.1379,92.0356,92.0611,24100.0
2013-03-05 15:35:00,107.98,108.12,107.96,108.1,18800.0,92.0526,92.172,92.0356,92.1549,18800.0
2013-03-05 15:40:00,108.09,108.14,108.08,108.1,36000.0,92.1464,92.189,92.1379,92.1549,36000.0
2013-03-05 15:45:00,108.09,108.09,107.88,107.88,37900.0,92.1464,92.1464,91.9674,91.9674,37900.0
2013-03-05 15:50:00,107.88,107.89,107.77,107.81,70800.0,91.9674,91.9759,91.8736,91.9077,70800.0
2013-03-05 15:55:00,107.81,107.92,107.75,107.92,92200.0,91.9077,92.0015,91.8565,92.0015,92200.0
2013-03-06 09:30:00,109.08,109.37,108.93,109.28,72200.0,92.9903,93.2376,92.8625,93.1608,72200.0
2013-03-06 09:35:00,109.3,109.48,109.25,109.33,39300.0,93.1779,93.3313,93.1353,93.2035,39300.0
2013-03-06 09:40:00,109.3,109.34,108.8,108.84,54100.0,93.1779,93.212,92.7516,92.7857,54100.0
2013-03-06 09:45:00,108.82,109.0,108.65,109.0,74700.0,92.7687,92.9221,92.6238,92.9221,74700.0
2013-03-06 09:50:00,109.0,109.17,108.88,109.17,26100.0,92.9221,93.0671,92.8198,93.0671,26100.0
2013-03-06 09:55:00,109.17,109.19,108.98,109.15,21800.0,93.0671,93.0841,92.9051,93.05,21800.0
2013-03-06 10:00:00,109.16,109.27,109.06,109.2,37900.0,93.0585,93.1523,92.9733,93.0926,37900.0
2013-03-06 10:05:00,109.21,109.3,109.19,109.22,26300.0,93.1012,93.1779,93.0841,93.1097,26300.0
2013-03-06 10:10:00,109.22,109.35,109.22,109.28,35900.0,93.1097,93.2205,93.1097,93.1608,35900.0
2013-03-06 10:15:00,109.28,109.35,109.12,109.14,30200.0,93.1608,93.2205,93.0244,93.0415,30200.0
2013-03-06 10:20:00,109.1,109.41,109.1,109.41,18800.0,93.0074,93.2717,93.0074,93.2717,18800.0
2013-03-06 10:25:00,109.44,109.44,109.36,109.38,12800.0,93.2972,93.2972,93.229,93.2461,12800.0
2013-03-06 10:30:00,109.37,109.41,109.04,109.1,16800.0,93.2376,93.2717,92.9562,93.0074,16800.0
2013-03-06 10:35:00,109.1,109.18,109.02,109.09,21300.0,93.0074,93.0756,92.9392,92.9989,21300.0
2013-03-06 10:40:00,109.08,109.08,108.88,109.0,31000.0,92.9903,92.9903,92.8198,92.9221,31000.0
2013-03-06 10:45:00,109.02,109.06,108.94,108.96,17300.0,92.9392,92.9733,92.871,92.888,17300.0
2013-03-06 10:50:00,108.97,108.97,108.74,108.81,16600.0,92.8966,92.8966,92.7005,92.7602,16600.0
2013-03-06 10:55:00,108.81,108.89,108.77,108.77,13500.0,92.7602,92.8284,92.7261,92.7261,13500.0
2013-03-06 11:00:00,108.77,108.81,108.64,108.65,16000.0,92.7261,92.7602,92.6152,92.6238,16000.0
2013-03-06 11:05:00,108.65,108.65,108.33,108.39,44400.0,92.6238,92.6238,92.351,92.4021,44400.0
2013-03-06 11:10:00,108.39,108.48,108.39,108.47,8900.0,92.4021,92.4788,92.4021,92.4703,8900.0
2013-03-06 11:15:00,108.47,108.47,108.32,108.39,17600.0,92.4703,92.4703,92.3424,92.4021,17600.0
2013-03-06 11:20:00,108.37,108.38,108.23,108.3,24300.0,92.3851,92.3936,92.2657,92.3254,24300.0
2013-03-06 11:25:00,108.3,108.3,108.2,108.2,11700.0,92.3254,92.3254,92.2402,92.2402,11700.0
2013-03-06 11:30:00,108.2,108.28,108.2,108.22,17600.0,92.2402,92.3083,92.2402,92.2572,17600.0
2013-03-06 11:35:00,108.22,108.44,108.22,108.3,20100.0,92.2572,92.4447,92.2572,92.3254,20100.0
2013-03-06 11:40:00,108.3,108.33,108.21,108.26,14400.0,92.3254,92.351,92.2487,92.2913,14400.0
2013-03-06 11:45:00,108.27,108.33,108.2,108.2,12500.0,92.2998,92.351,92.2402,92.2402,12500.0
2013-03-06 11:50:00,108.2,108.3,108.08,108.08,13300.0,92.2402,92.3254,92.1379,92.1379,13300.0
2013-03-06 11:55:00,108.08,108.23,108.07,108.18,12600.0,92.1379,92.2657,92.1293,92.2231,12600.0
2013-03-06 12:00:00,108.2,108.23,108.02,108.03,37900.0,92.2402,92.2657,92.0867,92.0952,37900.0
2013-03-06 12:05:00,108.03,108.03,107.94,107.94,22500.0,92.0952,92.0952,92.0185,92.0185,22500.0
2013-03-06 12:10:00,107.93,107.94,107.77,107.84,64200.0,92.01,92.0185,91.8736,91.9333,64200.0
2013-03-06 12:15:00,107.83,107.88,107.79,107.88,14700.0,91.9247,91.9674,91.8906,91.9674,14700.0
2013-03-06 12:20:00,107.92,108.03,107.85,108.03,26600.0,92.0015,92.0952,91.9418,92.0952,26600.0
2013-03-06 12:25:00,108.02,108.05,107.92,107.97,13700.0,92.0867,92.1123,92.0015,92.0441,13700.0
2013-03-06 12:30:00,107.97,108.01,107.97,108.01,9900.0,92.0441,92.0782,92.0441,92.0782,9900.0
2013-03-06 12:35:00,108.02,108.28,108.02,108.25,13000.0,92.0867,92.3083,92.0867,92.2828,13000.0
2013-03-06 12:40:00,108.22,108.23,108.13,108.17,27100.0,92.2572,92.2657,92.1805,92.2146,27100.0
2013-03-06 12:45:00,108.14,108.26,108.13,108.26,6600.0,92.189,92.2913,92.1805,92.2913,6600.0
2013-03-06 12:50:00,108.26,108.34,108.25,108.29,8900.0,92.2913,92.3595,92.2828,92.3169,8900.0
2013-03-06 12:55:00,108.28,108.28,108.02,108.02,7900.0,92.3083,92.3083,92.0867,92.0867,7900.0
2013-03-06 13:00:00,108.02,108.15,108.02,108.15,7400.0,92.0867,92.1975,92.0867,92.1975,7400.0
2013-03-06 13:05:00,108.14,108.2,108.13,108.17,5100.0,92.189,92.2402,92.1805,92.2146,5100.0
2013-03-06 13:10:00,108.18,108.24,108.11,108.24,16200.0,92.2231,92.2743,92.1634,92.2743,16200.0
2013-03-06 13:15:00,108.23,108.29,108.23,108.26,9300.0,92.2657,92.3169,92.2657,92.2913,9300.0
2013-03-06 13:20:00,108.26,108.27,108.21,108.23,3100.0,92.2913,92.2998,92.2487,92.2657,3100.0
2013-03-06 13:25:00,108.24,108.25,108.2,108.24,4000.0,92.2743,92.2828,92.2402,92.2743,4000.0
2013-03-06 13:30:00,108.26,108.35,108.25,108.34,3100.0,92.2913,92.368,92.2828,92.3595,3100.0
2013-03-06 13:35:00,108.34,108.47,108.34,108.43,16400.0,92.3595,92.4703,92.3595,92.4362,16400.0
2013-03-06 13:40:00,108.45,108.48,108.43,108.48,8400.0,92.4533,92.4788,92.4362,92.4788,8400.0
2013-03-06 13:45:00,108.48,108.48,108.39,108.43,10600.0,92.4788,92.4788,92.4021,92.4362,10600.0
2013-03-06 13:50:00,108.39,108.39,108.27,108.29,6200.0,92.4021,92.4021,92.2998,92.3169,6200.0
2013-03-06 13:55:00,108.28,108.34,108.28,108.34,4800.0,92.3083,92.3595,92.3083,92.3595,4800.0
2013-03-06 14:00:00,108.34,108.37,108.27,108.29,12300.0,92.3595,92.3851,92.2998,92.3169,12300.0
2013-03-06 14:05:00,108.3,108.3,108.2,108.2,11000.0,92.3254,92.3254,92.2402,92.2402,11000.0
2013-03-06 14:10:00,108.2,108.22,108.06,108.2,24300.0,92.2402,92.2572,92.1208,92.2402,24300.0
2013-03-06 14:15:00,108.2,108.21,108.13,108.18,15800.0,92.2402,92.2487,92.1805,92.2231,15800.0
2013-03-06 14:20:00,108.14,108.23,108.13,108.15,12400.0,92.189,92.2657,92.1805,92.1975,12400.0
2013-03-06 14:25:00,108.16,108.17,108.1,108.11,14900.0,92.2061,92.2146,92.1549,92.1634,14900.0
2013-03-06 14:30:00,108.11,108.19,108.05,108.18,10400.0,92.1634,92.2316,92.1123,92.2231,10400.0
2013-03-06 14:35:00,108.18,108.27,108.18,108.22,11500.0,92.2231,92.2998,92.2231,92.2572,11500.0
2013-03-06 14:40:00,108.24,108.37,108.22,108.37,8500.0,92.2743,92.3851,92.2572,92.3851,8500.0
2013-03-06 14:45:00,108.37,108.52,108.37,108.46,16900.0,92.3851,92.5129,92.3851,92.4618,16900.0
2013-03-06 14:50:00,108.44,108.45,108.23,108.26,14400.0,92.4447,92.4533,92.2657,92.2913,14400.0
2013-03-06 14:55:00,108.26,108.27,108.22,108.27,11100.0,92.2913,92.2998,92.2572,92.2998,11100.0
2013-03-06 15:00:00,108.26,108.29,108.22,108.29,10800.0,92.2913,92.3169,92.2572,92.3169,10800.0
2013-03-06 15:05:00,108.28,108.37,108.25,108.25,16700.0,92.3083,92.3851,92.2828,92.2828,16700.0
2013-03-06 15:10:00,108.25,108.32,108.22,108.25,15000.0,92.2828,92.3424,92.2572,92.2828,15000.0
2013-03-06 15:15:00,108.23,108.31,108.23,108.27,13300.0,92.2657,92.3339,92.2657,92.2998,13300.0
2013-03-06 15:20:00,108.27,108.29,108.17,108.19,29100.0,92.2998,92.3169,92.2146,92.2316,29100.0
2013-03-06 15:25:00,108.18,108.19,108.07,108.12,26000.0,92.2231,92.2316,92.1293,92.172,26000.0
2013-03-06 15:30:00,108.13,108.16,108.05,108.11,32700.0,92.1805,92.2061,92.1123,92.1634,32700.0
2013-03-06 15:35:00,108.1,108.11,108.0,108.0,28100.0,92.1549,92.1634,92.0697,92.0697,28100.0
2013-03-06 15:40:00,108.01,108.06,107.98,107.98,30500.0,92.0782,92.1208,92.0526,92.0526,30500.0
2013-03-06 15:45:00,107.99,108.03,107.91,107.99,29100.0,92.0611,92.0952,91.9929,92.0611,29100.0
2013-03-06 15:50:00,107.99,108.0,107.93,107.98,27600.0,92.0611,92.0697,92.01,92.0526,27600.0
2013-03-06 15:55:00,107.99,108.05,107.98,108.03,60300.0,92.0611,92.1123,92.0526,92.0952,60300.0
2013-03-07 09:30:00,107.74,108.0,107.31,107.6,52600.0,91.9682,92.1902,91.6012,91.8487,52600.0
2013-03-07 09:35:00,107.58,107.72,107.54,107.66,102900.0,91.8316,91.9511,91.7975,91.8999,102900.0
2013-03-07 09:40:00,107.65,107.81,107.52,107.81,127200.0,91.8914,92.028,91.7804,92.028,127200.0
2013-03-07 09:45:00,107.83,107.94,107.74,107.85,27400.0,92.045,92.1389,91.9682,92.0621,27400.0
2013-03-07 09:50:00,107.82,107.82,107.5,107.55,34100.0,92.0365,92.0365,91.7634,91.806,34100.0
2013-03-07 09:55:00,107.54,107.69,107.39,107.69,33500.0,91.7975,91.9255,91.6695,91.9255,33500.0
2013-03-07 10:00:00,107.68,107.77,107.53,107.53,10100.0,91.917,91.9938,91.789,91.789,10100.0
2013-03-07 10:05:00,107.52,107.7,107.48,107.68,16400.0,91.7804,91.9341,91.7463,91.917,16400.0
2013-03-07 10:10:00,107.66,107.88,107.64,107.88,13000.0,91.8999,92.0877,91.8829,92.0877,13000.0
2013-03-07 10:15:00,107.9,107.99,107.87,107.91,21100.0,92.1048,92.1816,92.0792,92.1133,21100.0
2013-03-07 10:20:00,107.93,107.96,107.87,107.9,4000.0,92.1304,92.156,92.0792,92.1048,4000.0
2013-03-07 10:25:00,107.93,107.96,107.88,107.9,13700.0,92.1304,92.156,92.0877,92.1048,13700.0
2013-03-07 10:30:00,107.89,107.97,107.89,107.9,3200.0,92.0963,92.1646,92.0963,92.1048,3200.0
2013-03-07 10:35:00,107.9,107.9,107.75,107.75,12000.0,92.1048,92.1048,91.9768,91.9768,12000.0
2013-03-07 10:40:00,107.79,107.84,107.67,107.84,6700.0,92.0109,92.0536,91.9085,92.0536,6700.0
2013-03-07 10:45:00,107.84,107.84,107.74,107.77,26900.0,92.0536,92.0536,91.9682,91.9938,26900.0
2013-03-07 10:50:00,107.73,107.75,107.67,107.73,11700.0,91.9597,91.9768,91.9085,91.9597,11700.0
2013-03-07 10:55:00,107.72,107.74,107.58,107.59,21500.0,91.9511,91.9682,91.8316,91.8402,21500.0
2013-03-07 11:00:00,107.6,107.66,107.59,107.66,11200.0,91.8487,91.8999,91.8402,91.8999,11200.0
2013-03-07 11:05:00,107.66,107.77,107.63,107.77,6900.0,91.8999,91.9938,91.8743,91.9938,6900.0
2013-03-07 11:10:00,107.75,107.8,107.67,107.69,22300.0,91.9768,92.0194,91.9085,91.9255,22300.0
2013-03-07 11:15:00,107.7,107.74,107.64,107.65,15100.0,91.9341,91.9682,91.8829,91.8914,15100.0
2013-03-07 11:20:00,107.65,107.66,107.56,107.6,50600.0,91.8914,91.8999,91.8146,91.8487,50600.0
2013-03-07 11:25:00,107.58,107.6,107.42,107.43,20300.0,91.8316,91.8487,91.6951,91.7036,20300.0
2013-03-07 11:30:00,107.44,107.54,107.43,107.52,12100.0,91.7121,91.7975,91.7036,91.7804,12100.0
2013-03-07 11:35:00,107.53,107.53,107.46,107.47,21300.0,91.789,91.789,91.7292,91.7377,21300.0
2013-03-07 11:40:00,107.48,107.49,107.46,107.47,4600.0,91.7463,91.7548,91.7292,91.7377,4600.0
2013-03-07 11:45:00,107.5,107.5,107.37,107.38,7500.0,91.7634,91.7634,91.6524,91.6609,7500.0
2013-03-07 11:50:00,107.39,107.43,107.37,107.43,9300.0,91.6695,91.7036,91.6524,91.7036,9300.0
2013-03-07 11:55:00,107.46,107.55,107.39,107.43,18400.0,91.7292,91.806,91.6695,91.7036,18400.0
2013-03-07 12:00:00,107.44,107.5,107.41,107.44,22900.0,91.7121,91.7634,91.6865,91.7121,22900.0
2013-03-07 12:05:00,107.48,107.48,107.38,107.42,4400.0,91.7463,91.7463,91.6609,91.6951,4400.0
2013-03-07 12:10:00,107.43,107.43,107.31,107.35,10000.0,91.7036,91.7036,91.6012,91.6353,10000.0
2013-03-07 12:15:00,107.35,107.37,107.29,107.32,17500.0,91.6353,91.6524,91.5841,91.6097,17500.0
2013-03-07 12:20:00,107.32,107.34,107.25,107.3,37500.0,91.6097,91.6268,91.55,91.5926,37500.0
2013-03-07 12:25:00,107.29,107.38,107.28,107.37,58300.0,91.5841,91.6609,91.5756,91.6524,58300.0
2013-03-07 12:30:00,107.36,107.38,107.32,107.32,26200.0,91.6438,91.6609,91.6097,91.6097,26200.0
2013-03-07 12:35:00,107.31,107.31,107.23,107.23,6900.0,91.6012,91.6012,91.5329,91.5329,6900.0
2013-03-07 12:40:00,107.24,107.24,107.2,107.24,8800.0,91.5414,91.5414,91.5073,91.5414,8800.0
2013-03-07 12:45:00,107.25,107.26,107.19,107.21,6800.0,91.55,91.5585,91.4987,91.5158,6800.0
2013-03-07 12:50:00,107.22,107.23,107.12,107.17,29100.0,91.5243,91.5329,91.439,91.4817,29100.0
2013-03-07 12:55:00,107.17,107.26,107.17,107.22,6900.0,91.4817,91.5585,91.4817,91.5243,6900.0
2013-03-07 13:00:00,107.28,107.29,107.24,107.28,2400.0,91.5756,91.5841,91.5414,91.5756,2400.0
2013-03-07 13:05:00,107.27,107.27,107.2,107.22,3500.0,91.567,91.567,91.5073,91.5243,3500.0
2013-03-07 13:10:00,107.23,107.27,107.2,107.22,5000.0,91.5329,91.567,91.5073,91.5243,5000.0
2013-03-07 13:15:00,107.22,107.25,107.19,107.2,5900.0,91.5243,91.55,91.4987,91.5073,5900.0
2013-03-07 13:20:00,107.21,107.21,107.18,107.19,5000.0,91.5158,91.5158,91.4902,91.4987,5000.0
2013-03-07 13:25:00,107.18,107.18,107.12,107.15,5800.0,91.4902,91.4902,91.439,91.4646,5800.0
2013-03-07 13:30:00,107.15,107.17,107.08,107.1,9600.0,91.4646,91.4817,91.4048,91.4219,9600.0
2013-03-07 13:35:00,107.09,107.12,107.01,107.05,12000.0,91.4134,91.439,91.3451,91.3792,12000.0
2013-03-07 13:40:00,107.04,107.09,107.04,107.04,3100.0,91.3707,91.4134,91.3707,91.3707,3100.0
2013-03-07 13:45:00,107.04,107.07,107.03,107.03,25500.0,91.3707,91.3963,91.3622,91.3622,25500.0
2013-03-07 13:50:00,107.03,107.1,107.02,107.09,20000.0,91.3622,91.4219,91.3536,91.4134,20000.0
2013-03-07 13:55:00,107.09,107.09,107.02,107.04,11200.0,91.4134,91.4134,91.3536,91.3707,11200.0
2013-03-07 14:00:00,107.02,107.04,106.96,106.97,11700.0,91.3536,91.3707,91.3024,91.3109,11700.0
2013-03-07 14:05:00,106.97,106.98,106.84,106.84,16000.0,91.3109,91.3195,91.2,91.2,16000.0
2013-03-07 14:10:00,106.84,106.85,106.76,106.8,19400.0,91.2,91.2085,91.1317,91.1658,19400.0
2013-03-07 14:15:00,106.81,106.83,106.77,106.8,16200.0,91.1744,91.1914,91.1402,91.1658,16200.0
2013-03-07 14:20:00,106.8,106.81,106.79,106.79,5500.0,91.1658,91.1744,91.1573,91.1573,5500.0
2013-03-07 14:25:00,106.79,106.81,106.74,106.76,25400.0,91.1573,91.1744,91.1146,91.1317,25400.0
2013-03-07 14:30:00,106.76,106.79,106.71,106.74,11800.0,91.1317,91.1573,91.089,91.1146,11800.0
2013-03-07 14:35:00,106.73,106.73,106.65,106.67,21500.0,91.1061,91.1061,91.0378,91.0549,21500.0
2013-03-07 14:40:00,106.66,106.67,106.62,106.62,13900.0,91.0463,91.0549,91.0122,91.0122,13900.0
2013-03-07 14:45:00,106.62,106.66,106.59,106.65,20500.0,91.0122,91.0463,90.9866,91.0378,20500.0
2013-03-07 14:50:00,106.64,106.67,106.59,106.62,12400.0,91.0292,91.0549,90.9866,91.0122,12400.0
2013-03-07 14:55:00,106.63,106.66,106.6,106.63,16000.0,91.0207,91.0463,90.9951,91.0207,16000.0
2013-03-07 15:00:00,106.63,106.67,106.62,106.65,21700.0,91.0207,91.0549,91.0122,91.0378,21700.0
2013-03-07 15:05:00,106.65,106.68,106.63,106.66,19700.0,91.0378,91.0634,91.0207,91.0463,19700.0
2013-03-07 15:10:00,106.66,106.74,106.66,106.71,15200.0,91.0463,91.1146,91.0463,91.089,15200.0
2013-03-07 15:15:00,106.72,106.78,106.65,106.77,14300.0,91.0975,91.1488,91.0378,91.1402,14300.0
2013-03-07 15:20:00,106.76,106.76,106.62,106.65,24400.0,91.1317,91.1317,91.0122,91.0378,24400.0
2013-03-07 15:25:00,106.65,106.72,106.65,106.67,25100.0,91.0378,91.0975,91.0378,91.0549,25100.0
2013-03-07 15:30:00,106.66,106.85,106.66,106.81,34700.0,91.0463,91.2085,91.0463,91.1744,34700.0
2013-03-07 15:35:00,106.81,106.82,106.79,106.81,36600.0,91.1744,91.1829,91.1573,91.1744,36600.0
2013-03-07 15:40:00,106.81,106.83,106.73,106.74,35600.0,91.1744,91.1914,91.1061,91.1146,35600.0
2013-03-07 15:45:00,106.75,106.86,106.74,106.85,36400.0,91.1231,91.217,91.1146,91.2085,36400.0
2013-03-07 15:50:00,106.86,106.91,106.85,106.9,43700.0,91.217,91.2597,91.2085,91.2512,43700.0
2013-03-07 15:55:00,106.9,107.03,106.9,106.95,72800.0,91.2512,91.3622,91.2512,91.2939,72800.0
2013-03-08 09:30:00,107.59,107.92,107.34,107.44,30300.0,91.8402,92.1219,91.6268,91.7121,30300.0
2013-03-08 09:35:00,107.38,107.68,107.38,107.47,17600.0,91.6609,91.917,91.6609,91.7377,17600.0
2013-03-08 09:40:00,107.42,107.43,107.22,107.23,13900.0,91.6951,91.7036,91.5243,91.5329,13900.0
2013-03-08 09:45:00,107.22,107.4,107.22,107.38,21300.0,91.5243,91.678,91.5243,91.6609,21300.0
2013-03-08 09:50:00,107.36,107.59,107.34,107.47,21700.0,91.6438,91.8402,91.6268,91.7377,21700.0
2013-03-08 09:55:00,107.52,107.95,107.5,107.93,74100.0,91.7804,92.1475,91.7634,92.1304,74100.0
2013-03-08 10:00:00,107.94,107.94,107.46,107.55,25500.0,92.1389,92.1389,91.7292,91.806,25500.0
2013-03-08 10:05:00,107.51,107.55,107.43,107.52,34400.0,91.7719,91.806,91.7036,91.7804,34400.0
2013-03-08 10:10:00,107.51,107.51,107.3,107.35,12800.0,91.7719,91.7719,91.5926,91.6353,12800.0
2013-03-08 10:15:00,107.38,107.38,107.02,107.04,24400.0,91.6609,91.6609,91.3536,91.3707,24400.0
2013-03-08 10:20:00,107.06,107.29,107.06,107.2,14000.0,91.3878,91.5841,91.3878,91.5073,14000.0
2013-03-08 10:25:00,107.18,107.41,107.17,107.37,20700.0,91.4902,91.6865,91.4817,91.6524,20700.0
2013-03-08 10:30:00,107.38,107.41,107.23,107.34,7600.0,91.6609,91.6865,91.5329,91.6268,7600.0
2013-03-08 10:35:00,107.36,107.43,107.31,107.42,8200.0,91.6438,91.7036,91.6012,91.6951,8200.0
2013-03-08 10:40:00,107.42,107.57,107.42,107.51,6700.0,91.6951,91.8231,91.6951,91.7719,6700.0
2013-03-08 10:45:00,107.48,107.66,107.48,107.64,7700.0,91.7463,91.8999,91.7463,91.8829,7700.0
2013-03-08 10:50:00,107.63,107.7,107.5,107.5,6100.0,91.8743,91.9341,91.7634,91.7634,6100.0
2013-03-08 10:55:00,107.53,107.68,107.51,107.67,6000.0,91.789,91.917,91.7719,91.9085,6000.0
2013-03-08 11:00:00,107.66,107.67,107.53,107.62,8900.0,91.8999,91.9085,91.789,91.8658,8900.0
2013-03-08 11:05:00,107.61,107.77,107.6,107.77,9200.0,91.8573,91.9938,91.8487,91.9938,9200.0
2013-03-08 11:10:00,107.77,107.78,107.67,107.74,6600.0,91.9938,92.0024,91.9085,91.9682,6600.0
2013-03-08 11:15:00,107.73,107.73,107.64,107.65,8700.0,91.9597,91.9597,91.8829,91.8914,8700.0
2013-03-08 11:20:00,107.66,107.69,107.5,107.52,9900.0,91.8999,91.9255,91.7634,91.7804,9900.0
2013-03-08 11:25:00,107.51,107.59,107.48,107.51,6300.0,91.7719,91.8402,91.7463,91.7719,6300.0
2013-03-08 11:30:00,107.51,107.56,107.47,107.55,6800.0,91.7719,91.8146,91.7377,91.806,6800.0
2013-03-08 11:35:00,107.56,107.57,107.47,107.51,5400.0,91.8146,91.8231,91.7377,91.7719,5400.0
2013-03-08 11:40:00,107.51,107.57,107.39,107.39,18100.0,91.7719,91.8231,91.6695,91.6695,18100.0
2013-03-08 11:45:00,107.39,107.44,107.29,107.33,23800.0,91.6695,91.7121,91.5841,91.6182,23800.0
2013-03-08 11:50:00,107.32,107.41,107.29,107.31,13700.0,91.6097,91.6865,91.5841,91.6012,13700.0
2013-03-08 11:55:00,107.28,107.32,107.18,107.24,11300.0,91.5756,91.6097,91.4902,91.5414,11300.0
2013-03-08 12:00:00,107.26,107.31,107.26,107.27,9400.0,91.5585,91.6012,91.5585,91.567,9400.0
2013-03-08 12:05:00,107.28,107.4,107.28,107.34,3900.0,91.5756,91.678,91.5756,91.6268,3900.0
2013-03-08 12:10:00,107.34,107.37,107.24,107.35,10400.0,91.6268,91.6524,91.5414,91.6353,10400.0
2013-03-08 12:15:00,107.31,107.39,107.29,107.29,7600.0,91.6012,91.6695,91.5841,91.5841,7600.0
2013-03-08 12:20:00,107.3,107.36,107.28,107.33,4900.0,91.5926,91.6438,91.5756,91.6182,4900.0
2013-03-08 12:25:00,107.31,107.33,107.23,107.25,7300.0,91.6012,91.6182,91.5329,91.55,7300.0
2013-03-08 12:30:00,107.26,107.26,107.18,107.21,5000.0,91.5585,91.5585,91.4902,91.5158,5000.0
2013-03-08 12:35:00,107.23,107.26,107.19,107.22,7400.0,91.5329,91.5585,91.4987,91.5243,7400.0
2013-03-08 12:40:00,107.21,107.31,107.21,107.28,6300.0,91.5158,91.6012,91.5158,91.5756,6300.0
2013-03-08 12:45:00,107.29,107.41,107.28,107.4,8300.0,91.5841,91.6865,91.5756,91.678,8300.0
2013-03-08 12:50:00,107.37,107.43,107.35,107.41,4200.0,91.6524,91.7036,91.6353,91.6865,4200.0
2013-03-08 12:55:00,107.43,107.45,107.39,107.39,6800.0,91.7036,91.7207,91.6695,91.6695,6800.0
2013-03-08 13:00:00,107.38,107.39,107.32,107.34,3200.0,91.6609,91.6695,91.6097,91.6268,3200.0
2013-03-08 13:05:00,107.36,107.38,107.25,107.34,10200.0,91.6438,91.6609,91.55,91.6268,10200.0
2013-03-08 13:10:00,107.35,107.38,107.31,107.35,3800.0,91.6353,91.6609,91.6012,91.6353,3800.0
2013-03-08 13:15:00,107.32,107.41,107.32,107.38,3600.0,91.6097,91.6865,91.6097,91.6609,3600.0
2013-03-08 13:20:00,107.38,107.42,107.37,107.41,7100.0,91.6609,91.6951,91.6524,91.6865,7100.0
2013-03-08 13:25:00,107.4,107.44,107.38,107.38,4600.0,91.678,91.7121,91.6609,91.6609,4600.0
2013-03-08 13:30:00,107.39,107.42,107.36,107.39,5700.0,91.6695,91.6951,91.6438,91.6695,5700.0
2013-03-08 13:35:00,107.39,107.55,107.39,107.51,6800.0,91.6695,91.806,91.6695,91.7719,6800.0
2013-03-08 13:40:00,107.51,107.52,107.37,107.41,5000.0,91.7719,91.7804,91.6524,91.6865,5000.0
2013-03-08 13:45:00,107.4,107.45,107.38,107.44,6600.0,91.678,91.7207,91.6609,91.7121,6600.0
2013-03-08 13:50:00,107.43,107.46,107.41,107.46,8500.0,91.7036,91.7292,91.6865,91.7292,8500.0
2013-03-08 13:55:00,107.45,107.48,107.44,107.47,9500.0,91.7207,91.7463,91.7121,91.7377,9500.0
2013-03-08 14:00:00,107.48,107.56,107.48,107.53,11800.0,91.7463,91.8146,91.7463,91.789,11800.0
2013-03-08 14:05:00,107.54,107.54,107.47,107.47,5300.0,91.7975,91.7975,91.7377,91.7377,5300.0
2013-03-08 14:10:00,107.48,107.56,107.48,107.54,11000.0,91.7463,91.8146,91.7463,91.7975,11000.0
2013-03-08 14:15:00,107.54,107.59,107.51,107.51,5300.0,91.7975,91.8402,91.7719,91.7719,5300.0
2013-03-08 14:20:00,107.53,107.6,107.53,107.58,6300.0,91.789,91.8487,91.789,91.8316,6300.0
2013-03-08 14:25:00,107.56,107.6,107.54,107.58,10800.0,91.8146,91.8487,91.7975,91.8316,10800.0
2013-03-08 14:30:00,107.6,107.63,107.57,107.58,4500.0,91.8487,91.8743,91.8231,91.8316,4500.0
2013-03-08 14:35:00,107.61,107.61,107.53,107.58,6200.0,91.8573,91.8573,91.789,91.8316,6200.0
2013-03-08 14:40:00,107.59,107.6,107.52,107.52,5100.0,91.8402,91.8487,91.7804,91.7804,5100.0
2013-03-08 14:45:00,107.51,107.56,107.51,107.52,5900.0,91.7719,91.8146,91.7719,91.7804,5900.0
2013-03-08 14:50:00,107.53,107.56,107.52,107.55,15500.0,91.789,91.8146,91.7804,91.806,15500.0
2013-03-08 14:55:00,107.54,107.58,107.51,107.55,14100.0,91.7975,91.8316,91.7719,91.806,14100.0
2013-03-08 15:00:00,107.56,107.66,107.56,107.65,22900.0,91.8146,91.8999,91.8146,91.8914,22900.0
2013-03-08 15:05:00,107.64,107.69,107.63,107.66,13400.0,91.8829,91.9255,91.8743,91.8999,13400.0
2013-03-08 15:10:00,107.65,107.66,107.61,107.62,8300.0,91.8914,91.8999,91.8573,91.8658,8300.0
2013-03-08 15:15:00,107.62,107.72,107.62,107.7,11800.0,91.8658,91.9511,91.8658,91.9341,11800.0
2013-03-08 15:20:00,107.71,107.73,107.62,107.67,12100.0,91.9426,91.9597,91.8658,91.9085,12100.0
2013-03-08 15:25:00,107.64,107.64,107.54,107.56,14200.0,91.8829,91.8829,91.7975,91.8146,14200.0
2013-03-08 15:30:00,107.55,107.64,107.54,107.59,13400.0,91.806,91.8829,91.7975,91.8402,13400.0
2013-03-08 15:35:00,107.58,107.66,107.53,107.62,23100.0,91.8316,91.8999,91.789,91.8658,23100.0
2013-03-08 15:40:00,107.62,107.69,107.6,107.69,14000.0,91.8658,91.9255,91.8487,91.9255,14000.0
2013-03-08 15:45:00,107.7,107.75,107.64,107.72,23500.0,91.9341,91.9768,91.8829,91.9511,23500.0
2013-03-08 15:50:00,107.72,107.74,107.67,107.69,30900.0,91.9511,91.9682,91.9085,91.9255,30900.0
2013-03-08 15:55:00,107.7,107.83,107.66,107.8,152400.0,91.9341,92.045,91.8999,92.0194,152400.0
2013-03-11 09:30:00,107.69,107.94,107.69,107.84,16600.0,91.9255,92.1389,91.9255,92.0536,16600.0
2013-03-11 09:35:00,107.94,108.0,107.87,107.95,6900.0,92.1389,92.1902,92.0792,92.1475,6900.0
2013-03-11 09:40:00,107.98,108.03,107.8,108.03,39800.0,92.1731,92.2158,92.0194,92.2158,39800.0
2013-03-11 09:45:00,108.04,108.15,107.97,108.0,23500.0,92.2243,92.3182,92.1646,92.1902,23500.0
2013-03-11 09:50:00,108.0,108.06,107.76,107.76,29500.0,92.1902,92.2414,91.9853,91.9853,29500.0
2013-03-11 09:55:00,107.76,107.82,107.75,107.79,11100.0,91.9853,92.0365,91.9768,92.0109,11100.0
2013-03-11 10:00:00,107.72,107.92,107.72,107.85,23700.0,91.9511,92.1219,91.9511,92.0621,23700.0
2013-03-11 10:05:00,107.87,107.93,107.78,107.84,10700.0,92.0792,92.1304,92.0024,92.0536,10700.0
2013-03-11 10:10:00,107.84,107.85,107.77,107.8,10500.0,92.0536,92.0621,91.9938,92.0194,10500.0
2013-03-11 10:15:00,107.8,107.86,107.77,107.82,5600.0,92.0194,92.0707,91.9938,92.0365,5600.0
2013-03-11 10:20:00,107.84,107.87,107.77,107.84,8300.0,92.0536,92.0792,91.9938,92.0536,8300.0
2013-03-11 10:25:00,107.85,107.94,107.83,107.89,4700.0,92.0621,92.1389,92.045,92.0963,4700.0
2013-03-11 10:30:00,107.84,108.04,107.84,108.0,16000.0,92.0536,92.2243,92.0536,92.1902,16000.0
2013-03-11 10:35:00,108.01,108.03,107.93,108.0,15600.0,92.1987,92.2158,92.1304,92.1902,15600.0
2013-03-11 10:40:00,107.96,108.04,107.96,108.04,12700.0,92.156,92.2243,92.156,92.2243,12700.0
2013-03-11 10:45:00,108.02,108.02,107.97,107.99,6900.0,92.2072,92.2072,92.1646,92.1816,6900.0
2013-03-11 10:50:00,108.0,108.01,107.9,107.97,9400.0,92.1902,92.1987,92.1048,92.1646,9400.0
2013-03-11 10:55:00,107.97,107.99,107.89,107.94,4600.0,92.1646,92.1816,92.0963,92.1389,4600.0
2013-03-11 11:00:00,107.94,107.99,107.86,107.86,7000.0,92.1389,92.1816,92.0707,92.0707,7000.0
2013-03-11 11:05:00,107.88,107.96,107.84,107.94,7300.0,92.0877,92.156,92.0536,92.1389,7300.0
2013-03-11 11:10:00,107.94,107.96,107.86,107.87,7800.0,92.1389,92.156,92.0707,92.0792,7800.0
2013-03-11 11:15:00,107.86,107.98,107.85,107.88,7400.0,92.0707,92.1731,92.0621,92.0877,7400.0
2013-03-11 11:20:00,107.88,107.89,107.76,107.87,17700.0,92.0877,92.0963,91.9853,92.0792,17700.0
2013-03-11 11:25:00,107.89,107.92,107.79,107.83,10300.0,92.0963,92.1219,92.0109,92.045,10300.0
2013-03-11 11:30:00,107.82,107.84,107.77,107.82,8800.0,92.0365,92.0536,91.9938,92.0365,8800.0
2013-03-11 11:35:00,107.8,107.81,107.75,107.77,4000.0,92.0194,92.028,91.9768,91.9938,4000.0
2013-03-11 11:40:00,107.75,107.84,107.75,107.84,6100.0,91.9768,92.0536,91.9768,92.0536,6100.0
2013-03-11 11:45:00,107.84,107.89,107.81,107.84,19000.0,92.0536,92.0963,92.028,92.0536,19000.0
2013-03-11 11:50:00,107.85,107.91,107.8,107.84,11600.0,92.0621,92.1133,92.0194,92.0536,11600.0
2013-03-11 11:55:00,107.83,107.84,107.7,107.71,10100.0,92.045,92.0536,91.9341,91.9426,10100.0
2013-03-11 12:00:00,107.74,107.92,107.74,107.91,5400.0,91.9682,92.1219,91.9682,92.1133,5400.0
2013-03-11 12:05:00,107.92,108.02,107.91,107.94,9500.0,92.1219,92.2072,92.1133,92.1389,9500.0
2013-03-11 12:10:00,107.91,109.66,107.9,108.07,65100.0,92.1133,93.6072,92.1048,92.2499,65100.0
2013-03-11 12:15:00,108.06,108.1,107.95,107.97,7900.0,92.2414,92.2755,92.1475,92.1646,7900.0
2013-03-11 12:20:00,107.98,108.06,107.98,108.02,9100.0,92.1731,92.2414,92.1731,92.2072,9100.0
2013-03-11 12:25:00,108.02,108.02,107.94,107.94,8000.0,92.2072,92.2072,92.1389,92.1389,8000.0
2013-03-11 12:30:00,107.93,107.93,107.79,107.81,10700.0,92.1304,92.1304,92.0109,92.028,10700.0
2013-03-11 12:35:00,107.83,107.83,107.76,107.76,4100.0,92.045,92.045,91.9853,91.9853,4100.0
2013-03-11 12:40:00,107.74,107.76,107.69,107.72,8300.0,91.9682,91.9853,91.9255,91.9511,8300.0
2013-03-11 12:45:00,107.71,107.77,107.71,107.72,7500.0,91.9426,91.9938,91.9426,91.9511,7500.0
2013-03-11 12:50:00,107.72,107.75,107.7,107.7,9400.0,91.9511,91.9768,91.9341,91.9341,9400.0
2013-03-11 12:55:00,107.72,107.78,107.71,107.76,16700.0,91.9511,92.0024,91.9426,91.9853,16700.0
2013-03-11 13:00:00,107.76,107.81,107.74,107.74,15600.0,91.9853,92.028,91.9682,91.9682,15600.0
2013-03-11 13:05:00,107.74,107.76,107.7,107.7,8200.0,91.9682,91.9853,91.9341,91.9341,8200.0
2013-03-11 13:10:00,107.71,107.73,107.69,107.72,13200.0,91.9426,91.9597,91.9255,91.9511,13200.0
2013-03-11 13:15:00,107.72,107.73,107.66,107.7,9900.0,91.9511,91.9597,91.8999,91.9341,9900.0
2013-03-11 13:20:00,107.71,107.8,107.7,107.75,13500.0,91.9426,92.0194,91.9341,91.9768,13500.0
2013-03-11 13:25:00,107.72,107.77,107.64,107.65,18400.0,91.9511,91.9938,91.8829,91.8914,18400.0
2013-03-11 13:30:00,107.66,107.8,107.66,107.78,7900.0,91.8999,92.0194,91.8999,92.0024,7900.0
2013-03-11 13:35:00,107.77,107.83,107.77,107.83,7400.0,91.9938,92.045,91.9938,92.045,7400.0
2013-03-11 13:40:00,107.85,107.89,107.81,107.86,5600.0,92.0621,92.0963,92.028,92.0707,5600.0
2013-03-11 13:45:00,107.84,107.85,107.78,107.79,5700.0,92.0536,92.0621,92.0024,92.0109,5700.0
2013-03-11 13:50:00,107.81,107.81,107.72,107.73,5300.0,92.028,92.028,91.9511,91.9597,5300.0
2013-03-11 13:55:00,107.75,107.82,107.75,107.77,5600.0,91.9768,92.0365,91.9768,91.9938,5600.0
2013-03-11 14:00:00,107.77,107.84,107.74,107.82,6400.0,91.9938,92.0536,91.9682,92.0365,6400.0
2013-03-11 14:05:00,107.85,107.9,107.81,107.87,4100.0,92.0621,92.1048,92.028,92.0792,4100.0
2013-03-11 14:10:00,107.88,107.92,107.85,107.85,6800.0,92.0877,92.1219,92.0621,92.0621,6800.0
2013-03-11 14:15:00,107.85,107.86,107.81,107.83,2700.0,92.0621,92.0707,92.028,92.045,2700.0
2013-03-11 14:20:00,107.82,107.88,107.81,107.88,13500.0,92.0365,92.0877,92.028,92.0877,13500.0
2013-03-11 14:25:00,107.85,107.88,107.8,107.82,18100.0,92.0621,92.0877,92.0194,92.0365,18100.0
2013-03-11 14:30:00,107.81,107.81,106.27,107.57,52600.0,92.028,92.028,90.7134,91.8231,52600.0
2013-03-11 14:35:00,107.6,107.64,107.5,107.52,29900.0,91.8487,91.8829,91.7634,91.7804,29900.0
2013-03-11 14:40:00,107.53,107.57,107.51,107.53,16900.0,91.789,91.8231,91.7719,91.789,16900.0
2013-03-11 14:45:00,107.55,107.55,107.43,107.43,33100.0,91.806,91.806,91.7036,91.7036,33100.0
2013-03-11 14:50:00,107.42,107.45,107.34,107.43,19000.0,91.6951,91.7207,91.6268,91.7036,19000.0
2013-03-11 14:55:00,107.44,107.44,107.31,107.32,22100.0,91.7121,91.7121,91.6012,91.6097,22100.0
2013-03-11 15:00:00,107.32,107.35,107.23,107.27,23700.0,91.6097,91.6353,91.5329,91.567,23700.0
2013-03-11 15:05:00,107.27,107.29,107.23,107.25,17900.0,91.567,91.5841,91.5329,91.55,17900.0
2013-03-11 15:10:00,107.27,107.28,107.21,107.25,8700.0,91.567,91.5756,91.5158,91.55,8700.0
2013-03-11 15:15:00,107.23,107.33,107.22,107.3,18500.0,91.5329,91.6182,91.5243,91.5926,18500.0
2013-03-11 15:20:00,107.3,107.32,107.24,107.25,17500.0,91.5926,91.6097,91.5414,91.55,17500.0
2013-03-11 15:25:00,107.24,107.3,107.22,107.22,18700.0,91.5414,91.5926,91.5243,91.5243,18700.0
2013-03-11 15:30:00,107.22,107.26,107.18,107.21,27400.0,91.5243,91.5585,91.4902,91.5158,27400.0
2013-03-11 15:35:00,107.22,107.23,107.15,107.16,14700.0,91.5243,91.5329,91.4646,91.4731,14700.0
2013-03-11 15:40:00,107.16,107.17,107.15,107.15,24900.0,91.4731,91.4817,91.4646,91.4646,24900.0
2013-03-11 15:45:00,107.16,107.2,107.12,107.18,58500.0,91.4731,91.5073,91.439,91.4902,58500.0
2013-03-11 15:50:00,107.18,107.38,107.17,107.37,54700.0,91.4902,91.6609,91.4817,91.6524,54700.0
2013-03-11 15:55:00,107.36,107.46,107.34,107.41,74200.0,91.6438,91.7292,91.6268,91.6865,74200.0
2013-03-12 09:30:00,107.48,107.68,107.22,107.28,28500.0,91.7463,91.917,91.5243,91.5756,28500.0
2013-03-12 09:35:00,107.3,107.41,107.25,107.41,15300.0,91.5926,91.6865,91.55,91.6865,15300.0
2013-03-12 09:40:00,107.36,107.47,107.27,107.35,18000.0,91.6438,91.7377,91.567,91.6353,18000.0
2013-03-12 09:45:00,107.4,107.4,107.11,107.23,23900.0,91.678,91.678,91.4304,91.5329,23900.0
2013-03-12 09:50:00,107.22,107.27,106.98,106.98,43400.0,91.5243,91.567,91.3195,91.3195,43400.0
2013-03-12 09:55:00,106.99,107.16,106.86,107.12,13000.0,91.328,91.4731,91.217,91.439,13000.0
2013-03-12 10:00:00,107.13,107.28,107.07,107.2,18100.0,91.4475,91.5756,91.3963,91.5073,18100.0
2013-03-12 10:05:00,107.21,107.27,107.04,107.27,15800.0,91.5158,91.567,91.3707,91.567,15800.0
2013-03-12 10:10:00,107.31,107.39,107.21,107.21,12900.0,91.6012,91.6695,91.5158,91.5158,12900.0
2013-03-12 10:15:00,107.23,107.29,107.13,107.2,29200.0,91.5329,91.5841,91.4475,91.5073,29200.0
2013-03-12 10:20:00,107.2,107.24,107.04,107.05,25900.0,91.5073,91.5414,91.3707,91.3792,25900.0
2013-03-12 10:25:00,107.07,107.1,106.83,106.86,32300.0,91.3963,91.4219,91.1914,91.217,32300.0
2013-03-12 10:30:00,106.86,107.01,106.86,106.9,16200.0,91.217,91.3451,91.217,91.2512,16200.0
2013-03-12 10:35:00,106.88,106.93,106.8,106.91,7900.0,91.2341,91.2768,91.1658,91.2597,7900.0
2013-03-12 10:40:00,106.94,107.0,106.92,106.99,9500.0,91.2853,91.3365,91.2683,91.328,9500.0
2013-03-12 10:45:00,107.02,107.04,106.9,106.92,13300.0,91.3536,91.3707,91.2512,91.2683,13300.0
2013-03-12 10:50:00,106.9,106.91,106.77,106.84,7900.0,91.2512,91.2597,91.1402,91.2,7900.0
2013-03-12 10:55:00,106.86,106.87,106.79,106.84,2200.0,91.217,91.2256,91.1573,91.2,2200.0
2013-03-12 11:00:00,106.81,106.84,106.74,106.77,8400.0,91.1744,91.2,91.1146,91.1402,8400.0
2013-03-12 11:05:00,106.78,106.78,106.67,106.74,7100.0,91.1488,91.1488,91.0549,91.1146,7100.0
2013-03-12 11:10:00,106.72,106.72,106.63,106.66,7400.0,91.0975,91.0975,91.0207,91.0463,7400.0
2013-03-12 11:15:00,106.66,106.69,106.59,106.59,3900.0,91.0463,91.0719,90.9866,90.9866,3900.0
2013-03-12 11:20:00,106.59,106.59,106.29,106.29,13200.0,90.9866,90.9866,90.7305,90.7305,13200.0
2013-03-12 11:25:00,106.36,106.5,106.36,106.39,7100.0,90.7902,90.9097,90.7902,90.8158,7100.0
2013-03-12 11:30:00,106.41,106.41,106.16,106.21,29500.0,90.8329,90.8329,90.6195,90.6622,29500.0
2013-03-12 11:35:00,106.2,106.45,106.2,106.39,24900.0,90.6537,90.8671,90.6537,90.8158,24900.0
2013-03-12 11:40:00,106.37,106.41,106.3,106.33,8000.0,90.7988,90.8329,90.739,90.7646,8000.0
2013-03-12 11:45:00,106.35,106.36,106.2,106.3,6600.0,90.7817,90.7902,90.6537,90.739,6600.0
2013-03-12 11:50:00,106.31,106.45,106.31,106.43,15400.0,90.7476,90.8671,90.7476,90.85,15400.0
2013-03-12 11:55:00,106.45,106.54,106.44,106.53,14600.0,90.8671,90.9439,90.8585,90.9354,14600.0
2013-03-12 12:00:00,106.53,106.54,106.37,106.37,17400.0,90.9354,90.9439,90.7988,90.7988,17400.0
2013-03-12 12:05:00,106.36,106.54,106.36,106.47,8300.0,90.7902,90.9439,90.7902,90.8841,8300.0
2013-03-12 12:10:00,106.51,106.52,106.41,106.44,5000.0,90.9183,90.9268,90.8329,90.8585,5000.0
2013-03-12 12:15:00,106.44,106.53,106.43,106.48,7300.0,90.8585,90.9354,90.85,90.8927,7300.0
2013-03-12 12:20:00,106.47,106.49,106.36,106.41,7800.0,90.8841,90.9012,90.7902,90.8329,7800.0
2013-03-12 12:25:00,106.41,106.43,106.25,106.39,8700.0,90.8329,90.85,90.6963,90.8158,8700.0
2013-03-12 12:30:00,106.36,106.46,106.36,106.43,8000.0,90.7902,90.8756,90.7902,90.85,8000.0
2013-03-12 12:35:00,106.43,106.51,106.4,106.48,6900.0,90.85,90.9183,90.8244,90.8927,6900.0
2013-03-12 12:40:00,106.47,106.47,106.35,106.44,8700.0,90.8841,90.8841,90.7817,90.8585,8700.0
2013-03-12 12:45:00,106.45,106.5,106.41,106.44,21700.0,90.8671,90.9097,90.8329,90.8585,21700.0
2013-03-12 12:50:00,106.44,106.51,106.44,106.49,11000.0,90.8585,90.9183,90.8585,90.9012,11000.0
2013-03-12 12:55:00,106.49,106.61,106.48,106.52,7200.0,90.9012,91.0036,90.8927,90.9268,7200.0
2013-03-12 13:00:00,106.5,106.54,106.41,106.44,16800.0,90.9097,90.9439,90.8329,90.8585,16800.0
2013-03-12 13:05:00,106.45,106.46,106.42,106.46,5200.0,90.8671,90.8756,90.8415,90.8756,5200.0
2013-03-12 13:10:00,106.45,106.52,106.38,106.48,6700.0,90.8671,90.9268,90.8073,90.8927,6700.0
2013-03-12 13:15:00,106.5,106.5,106.43,106.46,5600.0,90.9097,90.9097,90.85,90.8756,5600.0
2013-03-12 13:20:00,106.46,106.48,106.4,106.45,7000.0,90.8756,90.8927,90.8244,90.8671,7000.0
2013-03-12 13:25:00,106.45,106.49,106.43,106.46,2900.0,90.8671,90.9012,90.85,90.8756,2900.0
2013-03-12 13:30:00,106.47,106.47,106.37,106.4,5500.0,90.8841,90.8841,90.7988,90.8244,5500.0
2013-03-12 13:35:00,106.4,106.5,106.38,106.46,7800.0,90.8244,90.9097,90.8073,90.8756,7800.0
2013-03-12 13:40:00,106.44,106.5,106.43,106.5,6700.0,90.8585,90.9097,90.85,90.9097,6700.0
2013-03-12 13:45:00,106.49,106.5,106.36,106.38,8800.0,90.9012,90.9097,90.7902,90.8073,8800.0
2013-03-12 13:50:00,106.39,106.4,106.33,106.33,4300.0,90.8158,90.8244,90.7646,90.7646,4300.0
2013-03-12 13:55:00,106.34,106.35,106.3,106.31,5800.0,90.7732,90.7817,90.739,90.7476,5800.0
2013-03-12 14:00:00,106.34,106.45,106.34,106.38,7000.0,90.7732,90.8671,90.7732,90.8073,7000.0
2013-03-12 14:05:00,106.37,106.37,106.19,106.2,6800.0,90.7988,90.7988,90.6451,90.6537,6800.0
2013-03-12 14:10:00,106.2,106.2,106.0,106.17,26700.0,90.6537,90.6537,90.4829,90.628,26700.0
2013-03-12 14:15:00,106.18,106.24,106.14,106.24,7500.0,90.6366,90.6878,90.6024,90.6878,7500.0
2013-03-12 14:20:00,106.24,106.27,106.2,106.24,5400.0,90.6878,90.7134,90.6537,90.6878,5400.0
2013-03-12 14:25:00,106.26,106.28,106.19,106.24,7700.0,90.7049,90.7219,90.6451,90.6878,7700.0
2013-03-12 14:30:00,106.25,106.37,106.22,106.24,10500.0,90.6963,90.7988,90.6707,90.6878,10500.0
2013-03-12 14:35:00,106.26,106.35,106.26,106.34,9400.0,90.7049,90.7817,90.7049,90.7732,9400.0
2013-03-12 14:40:00,106.33,106.41,106.33,106.38,5900.0,90.7646,90.8329,90.7646,90.8073,5900.0
2013-03-12 14:45:00,106.41,106.45,106.34,106.38,9500.0,90.8329,90.8671,90.7732,90.8073,9500.0
2013-03-12 14:50:00,106.38,106.4,106.35,106.38,6400.0,90.8073,90.8244,90.7817,90.8073,6400.0
2013-03-12 14:55:00,106.38,106.41,106.31,106.32,7200.0,90.8073,90.8329,90.7476,90.7561,7200.0
2013-03-12 15:00:00,106.33,106.43,106.33,106.43,7100.0,90.7646,90.85,90.7646,90.85,7100.0
2013-03-12 15:05:00,106.42,106.43,106.33,106.33,7200.0,90.8415,90.85,90.7646,90.7646,7200.0
2013-03-12 15:10:00,106.36,106.51,106.34,106.49,16600.0,90.7902,90.9183,90.7732,90.9012,16600.0
2013-03-12 15:15:00,106.48,106.5,106.46,106.47,19000.0,90.8927,90.9097,90.8756,90.8841,19000.0
2013-03-12 15:20:00,106.48,106.51,106.45,106.47,21100.0,90.8927,90.9183,90.8671,90.8841,21100.0
2013-03-12 15:25:00,106.48,106.5,106.38,106.41,16400.0,90.8927,90.9097,90.8073,90.8329,16400.0
2013-03-12 15:30:00,106.42,106.49,106.39,106.43,19100.0,90.8415,90.9012,90.8158,90.85,19100.0
2013-03-12 15:35:00,106.45,106.57,106.44,106.5,26300.0,90.8671,90.9695,90.8585,90.9097,26300.0
2013-03-12 15:40:00,106.5,106.57,106.48,106.53,23000.0,90.9097,90.9695,90.8927,90.9354,23000.0
2013-03-12 15:45:00,106.51,106.51,106.41,106.46,40300.0,90.9183,90.9183,90.8329,90.8756,40300.0
2013-03-12 15:50:00,106.46,106.51,106.39,106.5,49200.0,90.8756,90.9183,90.8158,90.9097,49200.0
2013-03-12 15:55:00,106.5,106.51,106.42,106.45,76300.0,90.9097,90.9183,90.8415,90.8671,76300.0
2013-03-13 09:30:00,106.53,106.83,106.53,106.76,16700.0,90.9354,91.1914,90.9354,91.1317,16700.0
2013-03-13 09:35:00,106.74,107.29,106.74,107.29,17800.0,91.1146,91.5841,91.1146,91.5841,17800.0
2013-03-13 09:40:00,107.3,107.41,106.84,106.91,38000.0,91.5926,91.6865,91.2,91.2597,38000.0
2013-03-13 09:45:00,106.95,107.05,106.48,106.71,24500.0,91.2939,91.3792,90.8927,91.089,24500.0
2013-03-13 09:50:00,106.73,106.8,106.6,106.79,27900.0,91.1061,91.1658,90.9951,91.1573,27900.0
2013-03-13 09:55:00,106.77,107.07,106.74,106.98,12600.0,91.1402,91.3963,91.1146,91.3195,12600.0
2013-03-13 10:00:00,107.02,107.06,106.78,106.81,16900.0,91.3536,91.3878,91.1488,91.1744,16900.0
2013-03-13 10:05:00,106.86,106.95,106.81,106.93,10400.0,91.217,91.2939,91.1744,91.2768,10400.0
2013-03-13 10:10:00,106.93,107.09,106.93,107.07,10400.0,91.2768,91.4134,91.2768,91.3963,10400.0
2013-03-13 10:15:00,107.1,107.2,107.04,107.11,28900.0,91.4219,91.5073,91.3707,91.4304,28900.0
2013-03-13 10:20:00,107.08,107.19,107.04,107.19,13600.0,91.4048,91.4987,91.3707,91.4987,13600.0
2013-03-13 10:25:00,107.17,107.26,107.06,107.24,16700.0,91.4817,91.5585,91.3878,91.5414,16700.0
2013-03-13 10:30:00,107.26,107.31,107.2,107.28,22800.0,91.5585,91.6012,91.5073,91.5756,22800.0
2013-03-13 10:35:00,107.27,107.35,107.25,107.35,28000.0,91.567,91.6353,91.55,91.6353,28000.0
2013-03-13 10:40:00,107.35,107.38,107.2,107.26,14100.0,91.6353,91.6609,91.5073,91.5585,14100.0
2013-03-13 10:45:00,107.26,107.37,107.23,107.28,17600.0,91.5585,91.6524,91.5329,91.5756,17600.0
2013-03-13 10:50:00,107.29,107.3,107.23,107.27,7700.0,91.5841,91.5926,91.5329,91.567,7700.0
2013-03-13 10:55:00,107.27,107.37,107.22,107.35,7600.0,91.567,91.6524,91.5243,91.6353,7600.0
2013-03-13 11:00:00,107.36,107.41,107.32,107.34,5500.0,91.6438,91.6865,91.6097,91.6268,5500.0
2013-03-13 11:05:00,107.34,107.37,107.23,107.25,13700.0,91.6268,91.6524,91.5329,91.55,13700.0
2013-03-13 11:10:00,107.24,107.33,107.21,107.21,11600.0,91.5414,91.6182,91.5158,91.5158,11600.0
2013-03-13 11:15:00,107.23,107.38,107.21,107.31,15400.0,91.5329,91.6609,91.5158,91.6012,15400.0
2013-03-13 11:20:00,107.28,107.3,107.15,107.22,39600.0,91.5756,91.5926,91.4646,91.5243,39600.0
2013-03-13 11:25:00,107.22,107.34,107.17,107.34,16300.0,91.5243,91.6268,91.4817,91.6268,16300.0
2013-03-13 11:30:00,107.36,107.49,107.34,107.46,23200.0,91.6438,91.7548,91.6268,91.7292,23200.0
2013-03-13 11:35:00,107.48,107.48,107.38,107.41,4300.0,91.7463,91.7463,91.6609,91.6865,4300.0
2013-03-13 11:40:00,107.43,107.49,107.41,107.41,6100.0,91.7036,91.7548,91.6865,91.6865,6100.0
2013-03-13 11:45:00,107.39,107.57,107.39,107.57,11500.0,91.6695,91.8231,91.6695,91.8231,11500.0
2013-03-13 11:50:00,107.55,107.7,107.53,107.69,15200.0,91.806,91.9341,91.789,91.9255,15200.0
2013-03-13 11:55:00,107.69,107.8,107.61,107.61,29000.0,91.9255,92.0194,91.8573,91.8573,29000.0
2013-03-13 12:00:00,107.6,107.64,107.56,107.56,5100.0,91.8487,91.8829,91.8146,91.8146,5100.0
2013-03-13 12:05:00,107.58,107.68,107.58,107.66,7500.0,91.8316,91.917,91.8316,91.8999,7500.0
2013-03-13 12:10:00,107.69,107.88,107.65,107.76,18400.0,91.9255,92.0877,91.8914,91.9853,18400.0
2013-03-13 12:15:00,107.76,107.82,107.7,107.81,33000.0,91.9853,92.0365,91.9341,92.028,33000.0
2013-03-13 12:20:00,107.79,107.84,107.76,107.82,6300.0,92.0109,92.0536,91.9853,92.0365,6300.0
2013-03-13 12:25:00,107.81,107.89,107.79,107.82,13000.0,92.028,92.0963,92.0109,92.0365,13000.0
2013-03-13 12:30:00,107.82,107.97,107.82,107.97,11900.0,92.0365,92.1646,92.0365,92.1646,11900.0
2013-03-13 12:35:00,107.94,108.0,107.94,107.98,5600.0,92.1389,92.1902,92.1389,92.1731,5600.0
2013-03-13 12:40:00,107.98,108.05,107.98,108.01,11300.0,92.1731,92.2328,92.1731,92.1987,11300.0
2013-03-13 12:45:00,108.01,108.02,107.93,107.95,7500.0,92.1987,92.2072,92.1304,92.1475,7500.0
2013-03-13 12:50:00,107.95,108.01,107.94,107.99,9900.0,92.1475,92.1987,92.1389,92.1816,9900.0
2013-03-13 12:55:00,107.98,108.01,107.95,107.95,12100.0,92.1731,92.1987,92.1475,92.1475,12100.0
2013-03-13 13:00:00,107.95,108.0,107.9,107.93,8700.0,92.1475,92.1902,92.1048,92.1304,8700.0
2013-03-13 13:05:00,107.91,107.99,107.91,107.98,8500.0,92.1133,92.1816,92.1133,92.1731,8500.0
2013-03-13 13:10:00,107.98,108.03,107.96,108.03,7300.0,92.1731,92.2158,92.156,92.2158,7300.0
2013-03-13 13:15:00,108.01,108.02,107.96,108.0,7600.0,92.1987,92.2072,92.156,92.1902,7600.0
2013-03-13 13:20:00,108.01,108.02,107.91,107.93,10300.0,92.1987,92.2072,92.1133,92.1304,10300.0
2013-03-13 13:25:00,107.94,107.97,107.92,107.94,3200.0,92.1389,92.1646,92.1219,92.1389,3200.0
2013-03-13 13:30:00,107.95,107.99,107.95,107.97,6000.0,92.1475,92.1816,92.1475,92.1646,6000.0
2013-03-13 13:35:00,107.96,107.99,107.95,107.98,5700.0,92.156,92.1816,92.1475,92.1731,5700.0
2013-03-13 13:40:00,107.98,108.08,107.98,108.07,14600.0,92.1731,92.2584,92.1731,92.2499,14600.0
2013-03-13 13:45:00,108.07,108.19,108.03,108.18,14100.0,92.2499,92.3523,92.2158,92.3438,14100.0
2013-03-13 13:50:00,108.18,108.19,108.12,108.12,13500.0,92.3438,92.3523,92.2926,92.2926,13500.0
2013-03-13 13:55:00,108.12,108.13,108.07,108.07,16800.0,92.2926,92.3011,92.2499,92.2499,16800.0
2013-03-13 14:00:00,108.07,108.1,108.07,108.09,15500.0,92.2499,92.2755,92.2499,92.267,15500.0
2013-03-13 14:05:00,108.09,108.2,108.09,108.15,17700.0,92.267,92.3609,92.267,92.3182,17700.0
2013-03-13 14:10:00,108.14,108.15,108.03,108.04,11600.0,92.3097,92.3182,92.2158,92.2243,11600.0
2013-03-13 14:15:00,108.03,108.04,108.0,108.01,10800.0,92.2158,92.2243,92.1902,92.1987,10800.0
2013-03-13 14:20:00,108.01,108.04,107.92,107.95,8900.0,92.1987,92.2243,92.1219,92.1475,8900.0
2013-03-13 14:25:00,107.95,108.03,107.93,107.96,11500.0,92.1475,92.2158,92.1304,92.156,11500.0
2013-03-13 14:30:00,107.96,108.06,107.96,108.04,14700.0,92.156,92.2414,92.156,92.2243,14700.0
2013-03-13 14:35:00,108.03,108.04,107.98,108.04,16000.0,92.2158,92.2243,92.1731,92.2243,16000.0
2013-03-13 14:40:00,108.03,108.1,108.02,108.05,14100.0,92.2158,92.2755,92.2072,92.2328,14100.0
2013-03-13 14:45:00,108.04,108.08,107.99,108.06,11200.0,92.2243,92.2584,92.1816,92.2414,11200.0
2013-03-13 14:50:00,108.06,108.09,108.04,108.08,17200.0,92.2414,92.267,92.2243,92.2584,17200.0
2013-03-13 14:55:00,108.09,108.09,108.0,108.02,10000.0,92.267,92.267,92.1902,92.2072,10000.0
2013-03-13 15:00:00,108.03,108.08,108.0,108.01,16300.0,92.2158,92.2584,92.1902,92.1987,16300.0
2013-03-13 15:05:00,108.02,108.04,107.89,107.93,10200.0,92.2072,92.2243,92.0963,92.1304,10200.0
2013-03-13 15:10:00,107.92,108.02,107.91,107.96,15600.0,92.1219,92.2072,92.1133,92.156,15600.0
2013-03-13 15:15:00,107.95,107.95,107.85,107.88,14300.0,92.1475,92.1475,92.0621,92.0877,14300.0
2013-03-13 15:20:00,107.87,107.99,107.87,107.98,9400.0,92.0792,92.1816,92.0792,92.1731,9400.0
2013-03-13 15:25:00,107.98,108.08,107.92,107.92,27500.0,92.1731,92.2584,92.1219,92.1219,27500.0
2013-03-13 15:30:00,107.93,107.98,107.88,107.93,32800.0,92.1304,92.1731,92.0877,92.1304,32800.0
2013-03-13 15:35:00,107.93,107.99,107.9,107.91,14800.0,92.1304,92.1816,92.1048,92.1133,14800.0
2013-03-13 15:40:00,107.91,107.91,107.8,107.82,37200.0,92.1133,92.1133,92.0194,92.0365,37200.0
2013-03-13 15:45:00,107.8,107.98,107.76,107.97,46700.0,92.0194,92.1731,91.9853,92.1646,46700.0
2013-03-13 15:50:00,107.97,108.0,107.93,107.97,45500.0,92.1646,92.1902,92.1304,92.1646,45500.0
2013-03-13 15:55:00,107.97,107.98,107.82,107.87,82600.0,92.1646,92.1731,92.0365,92.0792,82600.0
2013-03-14 09:30:00,108.01,108.12,107.96,108.04,25700.0,92.1987,92.2926,92.156,92.2243,25700.0
2013-03-14 09:35:00,108.03,108.04,107.97,107.99,12500.0,92.2158,92.2243,92.1646,92.1816,12500.0
2013-03-14 09:40:00,108.0,108.07,107.96,107.99,10000.0,92.1902,92.2499,92.156,92.1816,10000.0
2013-03-14 09:45:00,107.99,108.07,107.98,108.03,48500.0,92.1816,92.2499,92.1731,92.2158,48500.0
2013-03-14 09:50:00,108.04,108.09,108.0,108.0,11200.0,92.2243,92.267,92.1902,92.1902,11200.0
2013-03-14 09:55:00,108.0,108.14,107.96,108.14,19900.0,92.1902,92.3097,92.156,92.3097,19900.0
2013-03-14 10:00:00,108.14,108.19,108.02,108.18,23400.0,92.3097,92.3523,92.2072,92.3438,23400.0
2013-03-14 10:05:00,108.16,108.26,108.1,108.2,35400.0,92.3267,92.4121,92.2755,92.3609,35400.0
2013-03-14 10:10:00,108.16,108.16,107.95,107.99,14600.0,92.3267,92.3267,92.1475,92.1816,14600.0
2013-03-14 10:15:00,107.99,108.06,107.94,107.95,33900.0,92.1816,92.2414,92.1389,92.1475,33900.0
2013-03-14 10:20:00,107.97,108.0,107.93,107.96,47400.0,92.1646,92.1902,92.1304,92.156,47400.0
2013-03-14 10:25:00,107.97,108.03,107.89,107.95,22000.0,92.1646,92.2158,92.0963,92.1475,22000.0
2013-03-14 10:30:00,107.97,108.04,107.87,108.03,19100.0,92.1646,92.2243,92.0792,92.2158,19100.0
2013-03-14 10:35:00,108.02,108.15,108.01,108.12,15300.0,92.2072,92.3182,92.1987,92.2926,15300.0
2013-03-14 10:40:00,108.12,108.21,108.1,108.2,9600.0,92.2926,92.3694,92.2755,92.3609,9600.0
2013-03-14 10:45:00,108.18,108.18,108.06,108.07,8900.0,92.3438,92.3438,92.2414,92.2499,8900.0
2013-03-14 10:50:00,108.09,108.21,108.07,108.16,4700.0,92.267,92.3694,92.2499,92.3267,4700.0
2013-03-14 10:55:00,108.19,108.22,108.07,108.12,9100.0,92.3523,92.378,92.2499,92.2926,9100.0
2013-03-14 11:00:00,108.12,108.18,108.1,108.12,8800.0,92.2926,92.3438,92.2755,92.2926,8800.0
2013-03-14 11:05:00,108.14,108.14,107.97,107.97,22100.0,92.3097,92.3097,92.1646,92.1646,22100.0
2013-03-14 11:10:00,107.99,107.99,107.88,107.88,15400.0,92.1816,92.1816,92.0877,92.0877,15400.0
2013-03-14 11:15:00,107.88,107.92,107.84,107.86,11500.0,92.0877,92.1219,92.0536,92.0707,11500.0
2013-03-14 11:20:00,107.88,108.1,107.88,108.07,4900.0,92.0877,92.2755,92.0877,92.2499,4900.0
2013-03-14 11:25:00,108.06,108.07,108.0,108.02,4600.0,92.2414,92.2499,92.1902,92.2072,4600.0
2013-03-14 11:30:00,108.03,108.19,108.03,108.12,5100.0,92.2158,92.3523,92.2158,92.2926,5100.0
2013-03-14 11:35:00,108.13,108.2,108.12,108.2,8200.0,92.3011,92.3609,92.2926,92.3609,8200.0
2013-03-14 11:40:00,108.2,108.2,108.14,108.16,7000.0,92.3609,92.3609,92.3097,92.3267,7000.0
2013-03-14 11:45:00,108.19,108.29,108.19,108.27,10000.0,92.3523,92.4377,92.3523,92.4206,10000.0
2013-03-14 11:50:00,108.27,108.29,108.24,108.28,7000.0,92.4206,92.4377,92.395,92.4292,7000.0
2013-03-14 11:55:00,108.27,108.29,108.17,108.22,13500.0,92.4206,92.4377,92.3353,92.378,13500.0
2013-03-14 12:00:00,108.24,108.24,108.2,108.2,5600.0,92.395,92.395,92.3609,92.3609,5600.0
2013-03-14 12:05:00,108.22,108.25,108.2,108.25,6600.0,92.378,92.4036,92.3609,92.4036,6600.0
2013-03-14 12:10:00,108.24,108.27,108.21,108.21,11300.0,92.395,92.4206,92.3694,92.3694,11300.0
2013-03-14 12:15:00,108.2,108.24,108.2,108.24,11500.0,92.3609,92.395,92.3609,92.395,11500.0
2013-03-14 12:20:00,108.24,108.25,108.21,108.24,5200.0,92.395,92.4036,92.3694,92.395,5200.0
2013-03-14 12:25:00,108.24,108.25,108.11,108.11,19600.0,92.395,92.4036,92.2841,92.2841,19600.0
2013-03-14 12:30:00,108.11,108.2,108.09,108.16,15300.0,92.2841,92.3609,92.267,92.3267,15300.0
2013-03-14 12:35:00,108.19,108.25,108.18,108.19,9700.0,92.3523,92.4036,92.3438,92.3523,9700.0
2013-03-14 12:40:00,108.18,108.28,108.16,108.26,16600.0,92.3438,92.4292,92.3267,92.4121,16600.0
2013-03-14 12:45:00,108.27,108.3,108.25,108.3,33200.0,92.4206,92.4462,92.4036,92.4462,33200.0
2013-03-14 12:50:00,108.28,108.37,108.28,108.37,18300.0,92.4292,92.506,92.4292,92.506,18300.0
2013-03-14 12:55:00,108.37,108.37,108.32,108.35,7400.0,92.506,92.506,92.4633,92.4889,7400.0
2013-03-14 13:00:00,108.34,108.4,108.34,108.4,7900.0,92.4804,92.5316,92.4804,92.5316,7900.0
2013-03-14 13:05:00,108.4,108.4,108.36,108.38,8800.0,92.5316,92.5316,92.4975,92.5145,8800.0
2013-03-14 13:10:00,108.38,108.38,108.27,108.28,21300.0,92.5145,92.5145,92.4206,92.4292,21300.0
2013-03-14 13:15:00,108.29,108.31,108.25,108.31,15900.0,92.4377,92.4548,92.4036,92.4548,15900.0
2013-03-14 13:20:00,108.29,108.33,108.27,108.33,9100.0,92.4377,92.4719,92.4206,92.4719,9100.0
2013-03-14 13:25:00,108.32,108.33,108.29,108.3,19500.0,92.4633,92.4719,92.4377,92.4462,19500.0
2013-03-14 13:30:00,108.29,108.31,108.26,108.26,12800.0,92.4377,92.4548,92.4121,92.4121,12800.0
2013-03-14 13:35:00,108.26,108.29,108.24,108.26,15400.0,92.4121,92.4377,92.395,92.4121,15400.0
2013-03-14 13:40:00,108.27,108.28,108.22,108.22,7000.0,92.4206,92.4292,92.378,92.378,7000.0
2013-03-14 13:45:00,108.23,108.29,108.23,108.23,20900.0,92.3865,92.4377,92.3865,92.3865,20900.0
2013-03-14 13:50:00,108.23,108.27,108.23,108.26,6400.0,92.3865,92.4206,92.3865,92.4121,6400.0
2013-03-14 13:55:00,108.27,108.27,108.19,108.22,24000.0,92.4206,92.4206,92.3523,92.378,24000.0
2013-03-14 14:00:00,108.23,108.26,108.22,108.23,15400.0,92.3865,92.4121,92.378,92.3865,15400.0
2013-03-14 14:05:00,108.21,108.37,108.21,108.36,5800.0,92.3694,92.506,92.3694,92.4975,5800.0
2013-03-14 14:10:00,108.36,108.39,108.33,108.38,4100.0,92.4975,92.5231,92.4719,92.5145,4100.0
2013-03-14 14:15:00,108.39,108.39,108.31,108.38,6200.0,92.5231,92.5231,92.4548,92.5145,6200.0
2013-03-14 14:20:00,108.39,108.43,108.39,108.41,5900.0,92.5231,92.5572,92.5231,92.5401,5900.0
2013-03-14 14:25:00,108.41,108.46,108.4,108.43,3100.0,92.5401,92.5828,92.5316,92.5572,3100.0
2013-03-14 14:30:00,108.43,108.49,108.42,108.43,7700.0,92.5572,92.6084,92.5487,92.5572,7700.0
2013-03-14 14:35:00,108.43,108.45,108.4,108.4,7700.0,92.5572,92.5743,92.5316,92.5316,7700.0
2013-03-14 14:40:00,108.4,108.42,108.37,108.37,7500.0,92.5316,92.5487,92.506,92.506,7500.0
2013-03-14 14:45:00,108.37,108.47,108.37,108.44,6700.0,92.506,92.5914,92.506,92.5658,6700.0
2013-03-14 14:50:00,108.46,108.49,108.45,108.47,4400.0,92.5828,92.6084,92.5743,92.5914,4400.0
2013-03-14 14:55:00,108.48,108.56,108.48,108.54,10000.0,92.5999,92.6682,92.5999,92.6511,10000.0
2013-03-14 15:00:00,108.55,108.58,108.44,108.45,9000.0,92.6596,92.6853,92.5658,92.5743,9000.0
2013-03-14 15:05:00,108.45,108.48,108.43,108.43,9600.0,92.5743,92.5999,92.5572,92.5572,9600.0
2013-03-14 15:10:00,108.44,108.48,108.44,108.45,3800.0,92.5658,92.5999,92.5658,92.5743,3800.0
2013-03-14 15:15:00,108.45,108.57,108.45,108.57,6200.0,92.5743,92.6767,92.5743,92.6767,6200.0
2013-03-14 15:20:00,108.56,108.63,108.56,108.62,10700.0,92.6682,92.7279,92.6682,92.7194,10700.0
2013-03-14 15:25:00,108.62,108.62,108.5,108.51,13500.0,92.7194,92.7194,92.617,92.6255,13500.0
2013-03-14 15:30:00,108.5,108.56,108.48,108.48,15400.0,92.617,92.6682,92.5999,92.5999,15400.0
2013-03-14 15:35:00,108.47,108.57,108.46,108.56,19600.0,92.5914,92.6767,92.5828,92.6682,19600.0
2013-03-14 15:40:00,108.57,108.65,108.56,108.64,15400.0,92.6767,92.745,92.6682,92.7365,15400.0
2013-03-14 15:45:00,108.64,108.75,108.64,108.75,32900.0,92.7365,92.8304,92.7365,92.8304,32900.0
2013-03-14 15:50:00,108.76,108.77,108.71,108.76,56300.0,92.8389,92.8474,92.7962,92.8389,56300.0
2013-03-14 15:55:00,108.76,108.84,108.71,108.83,164000.0,92.8389,92.9072,92.7962,92.8987,164000.0
2013-03-15 09:30:00,108.62,108.69,108.37,108.55,371300.0,92.7194,92.7792,92.506,92.6596,371300.0
2013-03-15 09:35:00,108.55,108.58,108.21,108.21,15200.0,92.6596,92.6853,92.3694,92.3694,15200.0
2013-03-15 09:40:00,108.23,108.26,108.05,108.21,31500.0,92.3865,92.4121,92.2328,92.3694,31500.0
2013-03-15 09:45:00,108.23,108.7,108.19,108.64,30400.0,92.3865,92.7877,92.3523,92.7365,30400.0
2013-03-15 09:50:00,108.69,108.74,108.43,108.44,8300.0,92.7792,92.8218,92.5572,92.5658,8300.0
2013-03-15 09:55:00,108.49,108.56,108.22,108.31,10800.0,92.6084,92.6682,92.378,92.4548,10800.0
2013-03-15 10:00:00,108.31,108.51,108.26,108.44,20100.0,92.4548,92.6255,92.4121,92.5658,20100.0
2013-03-15 10:05:00,108.4,108.44,108.33,108.4,13800.0,92.5316,92.5658,92.4719,92.5316,13800.0
2013-03-15 10:10:00,108.39,108.4,108.29,108.39,20400.0,92.5231,92.5316,92.4377,92.5231,20400.0
2013-03-15 10:15:00,108.37,108.67,108.35,108.62,29400.0,92.506,92.7621,92.4889,92.7194,29400.0
2013-03-15 10:20:00,108.62,108.65,108.41,108.44,17800.0,92.7194,92.745,92.5401,92.5658,17800.0
2013-03-15 10:25:00,108.46,108.47,108.39,108.41,47800.0,92.5828,92.5914,92.5231,92.5401,47800.0
2013-03-15 10:30:00,108.4,108.52,108.39,108.4,15900.0,92.5316,92.634,92.5231,92.5316,15900.0
2013-03-15 10:35:00,108.4,108.46,108.36,108.36,19800.0,92.5316,92.5828,92.4975,92.4975,19800.0
2013-03-15 10:40:00,108.35,108.35,108.28,108.29,16500.0,92.4889,92.4889,92.4292,92.4377,16500.0
2013-03-15 10:45:00,108.29,108.31,108.07,108.19,29600.0,92.4377,92.4548,92.2499,92.3523,29600.0
2013-03-15 10:50:00,108.21,108.22,108.07,108.14,51500.0,92.3694,92.378,92.2499,92.3097,51500.0
2013-03-15 10:55:00,108.14,108.34,108.14,108.34,11100.0,92.3097,92.4804,92.3097,92.4804,11100.0
2013-03-15 11:00:00,108.34,108.38,108.26,108.34,11200.0,92.4804,92.5145,92.4121,92.4804,11200.0
2013-03-15 11:05:00,108.3,108.31,108.25,108.25,10300.0,92.4462,92.4548,92.4036,92.4036,10300.0
2013-03-15 11:10:00,108.25,108.27,108.17,108.18,25200.0,92.4036,92.4206,92.3353,92.3438,25200.0
2013-03-15 11:15:00,108.18,108.24,108.15,108.24,12600.0,92.3438,92.395,92.3182,92.395,12600.0
2013-03-15 11:20:00,108.26,108.34,108.25,108.31,10400.0,92.4121,92.4804,92.4036,92.4548,10400.0
2013-03-15 11:25:00,108.31,108.42,108.3,108.36,22800.0,92.4548,92.5487,92.4462,92.4975,22800.0
2013-03-15 11:30:00,108.33,108.37,108.32,108.35,8400.0,92.4719,92.506,92.4633,92.4889,8400.0
2013-03-15 11:35:00,108.35,108.48,108.32,108.39,19100.0,92.4889,92.5999,92.4633,92.5231,19100.0
2013-03-15 11:40:00,108.38,108.5,108.38,108.45,10400.0,92.5145,92.617,92.5145,92.5743,10400.0
2013-03-15 11:45:00,108.47,108.5,108.41,108.46,10300.0,92.5914,92.617,92.5401,92.5828,10300.0
2013-03-15 11:50:00,108.44,108.44,108.37,108.39,24000.0,92.5658,92.5658,92.506,92.5231,24000.0
2013-03-15 11:55:00,108.43,108.46,108.38,108.46,17300.0,92.5572,92.5828,92.5145,92.5828,17300.0
2013-03-15 12:00:00,108.46,108.53,108.43,108.44,8100.0,92.5828,92.6426,92.5572,92.5658,8100.0
2013-03-15 12:05:00,108.45,108.56,108.45,108.52,10800.0,92.5743,92.6682,92.5743,92.634,10800.0
2013-03-15 12:10:00,108.52,108.64,108.5,108.54,13000.0,92.634,92.7365,92.617,92.6511,13000.0
2013-03-15 12:15:00,108.55,108.64,108.55,108.64,10500.0,92.6596,92.7365,92.6596,92.7365,10500.0
2013-03-15 12:20:00,108.62,108.64,108.55,108.56,12000.0,92.7194,92.7365,92.6596,92.6682,12000.0
2013-03-15 12:25:00,108.56,108.64,108.55,108.64,9700.0,92.6682,92.7365,92.6596,92.7365,9700.0
2013-03-15 12:30:00,108.62,108.7,108.58,108.64,17100.0,92.7194,92.7877,92.6853,92.7365,17100.0
2013-03-15 12:35:00,108.64,108.66,108.56,108.6,17500.0,92.7365,92.7535,92.6682,92.7023,17500.0
2013-03-15 12:40:00,108.6,108.64,108.54,108.62,10000.0,92.7023,92.7365,92.6511,92.7194,10000.0
2013-03-15 12:45:00,108.66,108.69,108.62,108.65,9200.0,92.7535,92.7792,92.7194,92.745,9200.0
2013-03-15 12:50:00,108.67,108.67,108.58,108.61,17100.0,92.7621,92.7621,92.6853,92.7109,17100.0
2013-03-15 12:55:00,108.61,108.69,108.61,108.64,5600.0,92.7109,92.7792,92.7109,92.7365,5600.0
2013-03-15 13:00:00,108.62,108.65,108.58,108.59,5600.0,92.7194,92.745,92.6853,92.6938,5600.0
2013-03-15 13:05:00,108.59,108.71,108.57,108.61,9600.0,92.6938,92.7962,92.6767,92.7109,9600.0
2013-03-15 13:10:00,108.6,108.64,108.56,108.61,10300.0,92.7023,92.7365,92.6682,92.7109,10300.0
2013-03-15 13:15:00,108.6,108.66,108.6,108.64,4900.0,92.7023,92.7535,92.7023,92.7365,4900.0
2013-03-15 13:20:00,108.63,108.65,108.62,108.65,2900.0,92.7279,92.745,92.7194,92.745,2900.0
2013-03-15 13:25:00,108.64,108.69,108.62,108.69,7300.0,92.7365,92.7792,92.7194,92.7792,7300.0
2013-03-15 13:30:00,108.7,108.71,108.58,108.68,7300.0,92.7877,92.7962,92.6853,92.7706,7300.0
2013-03-15 13:35:00,108.68,108.68,108.58,108.59,2100.0,92.7706,92.7706,92.6853,92.6938,2100.0
2013-03-15 13:40:00,108.61,108.67,108.6,108.64,14200.0,92.7109,92.7621,92.7023,92.7365,14200.0
2013-03-15 13:45:00,108.64,108.64,108.59,108.64,3500.0,92.7365,92.7365,92.6938,92.7365,3500.0
2013-03-15 13:50:00,108.62,108.63,108.58,108.58,4900.0,92.7194,92.7279,92.6853,92.6853,4900.0
2013-03-15 13:55:00,108.58,108.58,108.49,108.5,11000.0,92.6853,92.6853,92.6084,92.617,11000.0
2013-03-15 14:00:00,108.49,108.68,108.49,108.68,10800.0,92.6084,92.7706,92.6084,92.7706,10800.0
2013-03-15 14:05:00,108.67,108.7,108.59,108.6,9900.0,92.7621,92.7877,92.6938,92.7023,9900.0
2013-03-15 14:10:00,108.64,108.78,108.64,108.75,14000.0,92.7365,92.856,92.7365,92.8304,14000.0
2013-03-15 14:15:00,108.75,108.75,108.65,108.7,10100.0,92.8304,92.8304,92.745,92.7877,10100.0
2013-03-15 14:20:00,108.7,108.71,108.67,108.71,15100.0,92.7877,92.7962,92.7621,92.7962,15100.0
2013-03-15 14:25:00,108.71,108.71,108.62,108.66,8100.0,92.7962,92.7962,92.7194,92.7535,8100.0
2013-03-15 14:30:00,108.66,108.68,108.62,108.67,10800.0,92.7535,92.7706,92.7194,92.7621,10800.0
2013-03-15 14:35:00,108.67,108.73,108.59,108.65,15100.0,92.7621,92.8133,92.6938,92.745,15100.0
2013-03-15 14:40:00,108.63,108.65,108.55,108.62,8200.0,92.7279,92.745,92.6596,92.7194,8200.0
2013-03-15 14:45:00,108.63,108.63,108.5,108.54,22800.0,92.7279,92.7279,92.617,92.6511,22800.0
2013-03-15 14:50:00,108.53,108.57,108.38,108.49,11100.0,92.6426,92.6767,92.5145,92.6084,11100.0
2013-03-15 14:55:00,108.53,108.56,108.51,108.56,5700.0,92.6426,92.6682,92.6255,92.6682,5700.0
2013-03-15 15:00:00,108.54,108.59,108.54,108.54,11700.0,92.6511,92.6938,92.6511,92.6511,11700.0
2013-03-15 15:05:00,108.54,108.72,108.54,108.68,11700.0,92.6511,92.8048,92.6511,92.7706,11700.0
2013-03-15 15:10:00,108.67,108.73,108.65,108.71,15500.0,92.7621,92.8133,92.745,92.7962,15500.0
2013-03-15 15:15:00,108.71,108.72,108.62,108.72,16400.0,92.7962,92.8048,92.7194,92.8048,16400.0
2013-03-15 15:20:00,108.71,108.74,108.68,108.69,14800.0,92.7962,92.8218,92.7706,92.7792,14800.0
2013-03-15 15:25:00,108.69,108.82,108.69,108.82,15500.0,92.7792,92.8901,92.7792,92.8901,15500.0
2013-03-15 15:30:00,108.81,108.96,108.78,108.96,30100.0,92.8816,93.0096,92.856,93.0096,30100.0
2013-03-15 15:35:00,108.97,108.98,108.85,108.85,25400.0,93.0182,93.0267,92.9157,92.9157,25400.0
2013-03-15 15:40:00,108.85,109.0,108.85,108.98,23100.0,92.9157,93.0438,92.9157,93.0267,23100.0
2013-03-15 15:45:00,108.99,109.09,108.99,109.06,52900.0,93.0352,93.1206,93.0352,93.095,52900.0
2013-03-15 15:50:00,109.06,109.07,108.99,109.01,43100.0,93.095,93.1035,93.0352,93.0523,43100.0
2013-03-15 15:55:00,109.02,109.12,109.0,109.07,157100.0,93.0608,93.1462,93.0438,93.1035,157100.0
2013-03-18 09:30:00,107.83,107.9,107.6,107.8,58200.0,92.045,92.1048,91.8487,92.0194,58200.0
2013-03-18 09:35:00,107.83,108.11,107.79,108.05,24600.0,92.045,92.2841,92.0109,92.2328,24600.0
2013-03-18 09:40:00,108.14,108.26,108.04,108.26,9500.0,92.3097,92.4121,92.2243,92.4121,9500.0
2013-03-18 09:45:00,108.24,108.36,108.15,108.32,10000.0,92.395,92.4975,92.3182,92.4633,10000.0
2013-03-18 09:50:00,108.26,108.32,108.13,108.31,10000.0,92.4121,92.4633,92.3011,92.4548,10000.0
2013-03-18 09:55:00,108.28,108.41,108.28,108.39,5300.0,92.4292,92.5401,92.4292,92.5231,5300.0
2013-03-18 10:00:00,108.32,108.39,108.12,108.21,11600.0,92.4633,92.5231,92.2926,92.3694,11600.0
2013-03-18 10:05:00,108.18,108.27,108.1,108.1,11100.0,92.3438,92.4206,92.2755,92.2755,11100.0
2013-03-18 10:10:00,108.14,108.16,108.02,108.15,9000.0,92.3097,92.3267,92.2072,92.3182,9000.0
2013-03-18 10:15:00,108.17,108.26,108.11,108.13,25000.0,92.3353,92.4121,92.2841,92.3011,25000.0
2013-03-18 10:20:00,108.13,108.19,108.04,108.04,12400.0,92.3011,92.3523,92.2243,92.2243,12400.0
2013-03-18 10:25:00,108.11,108.21,108.11,108.2,16100.0,92.2841,92.3694,92.2841,92.3609,16100.0
2013-03-18 10:30:00,108.21,108.23,108.05,108.08,11000.0,92.3694,92.3865,92.2328,92.2584,11000.0
2013-03-18 10:35:00,108.09,108.17,108.09,108.12,4500.0,92.267,92.3353,92.267,92.2926,4500.0
2013-03-18 10:40:00,108.13,108.16,108.08,108.13,4900.0,92.3011,92.3267,92.2584,92.3011,4900.0
2013-03-18 10:45:00,108.08,108.18,108.08,108.16,15800.0,92.2584,92.3438,92.2584,92.3267,15800.0
2013-03-18 10:50:00,108.17,108.17,108.05,108.06,16800.0,92.3353,92.3353,92.2328,92.2414,16800.0
2013-03-18 10:55:00,108.06,108.06,107.99,108.0,36800.0,92.2414,92.2414,92.1816,92.1902,36800.0
2013-03-18 11:00:00,107.98,108.01,107.96,107.99,16500.0,92.1731,92.1987,92.156,92.1816,16500.0
2013-03-18 11:05:00,108.0,108.01,107.97,108.01,15400.0,92.1902,92.1987,92.1646,92.1987,15400.0
2013-03-18 11:10:00,108.01,108.04,107.97,107.98,27000.0,92.1987,92.2243,92.1646,92.1731,27000.0
2013-03-18 11:15:00,107.98,108.0,107.85,107.92,15400.0,92.1731,92.1902,92.0621,92.1219,15400.0
2013-03-18 11:20:00,107.9,107.93,107.74,107.93,27100.0,92.1048,92.1304,91.9682,92.1304,27100.0
2013-03-18 11:25:00,107.95,108.06,107.88,108.0,21400.0,92.1475,92.2414,92.0877,92.1902,21400.0
2013-03-18 11:30:00,108.02,108.07,107.94,107.94,13100.0,92.2072,92.2499,92.1389,92.1389,13100.0
2013-03-18 11:35:00,107.94,107.99,107.91,107.91,10700.0,92.1389,92.1816,92.1133,92.1133,10700.0
2013-03-18 11:40:00,107.91,107.95,107.67,107.76,35600.0,92.1133,92.1475,91.9085,91.9853,35600.0
2013-03-18 11:45:00,107.74,107.92,107.74,107.92,7900.0,91.9682,92.1219,91.9682,92.1219,7900.0
2013-03-18 11:50:00,107.92,107.94,107.86,107.91,14100.0,92.1219,92.1389,92.0707,92.1133,14100.0
2013-03-18 11:55:00,107.87,108.0,107.86,107.91,10800.0,92.0792,92.1902,92.0707,92.1133,10800.0
2013-03-18 12:00:00,107.89,108.05,107.89,107.91,40500.0,92.0963,92.2328,92.0963,92.1133,40500.0
2013-03-18 12:05:00,107.92,108.02,107.91,107.94,51500.0,92.1219,92.2072,92.1133,92.1389,51500.0
2013-03-18 12:10:00,107.92,107.97,107.85,107.87,17200.0,92.1219,92.1646,92.0621,92.0792,17200.0
2013-03-18 12:15:00,107.9,108.09,107.89,107.99,18900.0,92.1048,92.267,92.0963,92.1816,18900.0
2013-03-18 12:20:00,107.94,108.03,107.91,107.94,13100.0,92.1389,92.2158,92.1133,92.1389,13100.0
2013-03-18 12:25:00,107.95,108.0,107.88,107.92,12400.0,92.1475,92.1902,92.0877,92.1219,12400.0
2013-03-18 12:30:00,107.91,108.0,107.88,107.97,17400.0,92.1133,92.1902,92.0877,92.1646,17400.0
2013-03-18 12:35:00,107.98,108.09,107.95,108.09,12900.0,92.1731,92.267,92.1475,92.267,12900.0
2013-03-18 12:40:00,108.09,108.09,108.0,108.02,17500.0,92.267,92.267,92.1902,92.2072,17500.0
2013-03-18 12:45:00,108.01,108.03,107.98,108.01,13900.0,92.1987,92.2158,92.1731,92.1987,13900.0
2013-03-18 12:50:00,108.02,108.05,107.98,107.98,12200.0,92.2072,92.2328,92.1731,92.1731,12200.0
2013-03-18 12:55:00,107.98,108.07,107.96,108.06,18600.0,92.1731,92.2499,92.156,92.2414,18600.0
2013-03-18 13:00:00,108.05,108.06,107.94,107.95,10100.0,92.2328,92.2414,92.1389,92.1475,10100.0
2013-03-18 13:05:00,107.96,108.06,107.95,108.03,8900.0,92.156,92.2414,92.1475,92.2158,8900.0
2013-03-18 13:10:00,108.01,108.08,107.98,108.05,10400.0,92.1987,92.2584,92.1731,92.2328,10400.0
2013-03-18 13:15:00,108.04,108.08,107.99,108.01,14700.0,92.2243,92.2584,92.1816,92.1987,14700.0
2013-03-18 13:20:00,108.01,108.02,107.95,107.97,8700.0,92.1987,92.2072,92.1475,92.1646,8700.0
2013-03-18 13:25:00,107.96,107.96,107.71,107.74,19700.0,92.156,92.156,91.9426,91.9682,19700.0
2013-03-18 13:30:00,107.72,107.74,107.64,107.69,23900.0,91.9511,91.9682,91.8829,91.9255,23900.0
2013-03-18 13:35:00,107.66,107.71,107.65,107.7,12300.0,91.8999,91.9426,91.8914,91.9341,12300.0
2013-03-18 13:40:00,107.7,107.76,107.67,107.74,7400.0,91.9341,91.9853,91.9085,91.9682,7400.0
2013-03-18 13:45:00,107.74,107.78,107.7,107.7,10700.0,91.9682,92.0024,91.9341,91.9341,10700.0
2013-03-18 13:50:00,107.7,107.7,107.55,107.62,19900.0,91.9341,91.9341,91.806,91.8658,19900.0
2013-03-18 13:55:00,107.63,107.65,107.49,107.5,29200.0,91.8743,91.8914,91.7548,91.7634,29200.0
2013-03-18 14:00:00,107.5,107.51,107.44,107.47,23600.0,91.7634,91.7719,91.7121,91.7377,23600.0
2013-03-18 14:05:00,107.48,107.56,107.48,107.53,25700.0,91.7463,91.8146,91.7463,91.789,25700.0
2013-03-18 14:10:00,107.53,107.55,107.51,107.53,25300.0,91.789,91.806,91.7719,91.789,25300.0
2013-03-18 14:15:00,107.53,107.56,107.51,107.52,20300.0,91.789,91.8146,91.7719,91.7804,20300.0
2013-03-18 14:20:00,107.52,107.59,107.51,107.59,12100.0,91.7804,91.8402,91.7719,91.8402,12100.0
2013-03-18 14:25:00,107.58,107.71,107.55,107.66,28200.0,91.8316,91.9426,91.806,91.8999,28200.0
2013-03-18 14:30:00,107.68,107.7,107.58,107.59,12400.0,91.917,91.9341,91.8316,91.8402,12400.0
2013-03-18 14:35:00,107.57,107.6,107.49,107.52,11900.0,91.8231,91.8487,91.7548,91.7804,11900.0
2013-03-18 14:40:00,107.52,107.55,107.47,107.54,13700.0,91.7804,91.806,91.7377,91.7975,13700.0
2013-03-18 14:45:00,107.55,107.55,107.33,107.39,29800.0,91.806,91.806,91.6182,91.6695,29800.0
2013-03-18 14:50:00,107.36,107.47,107.31,107.47,13300.0,91.6438,91.7377,91.6012,91.7377,13300.0
2013-03-18 14:55:00,107.46,107.47,107.2,107.24,19900.0,91.7292,91.7377,91.5073,91.5414,19900.0
2013-03-18 15:00:00,107.25,107.46,107.25,107.44,20400.0,91.55,91.7292,91.55,91.7121,20400.0
2013-03-18 15:05:00,107.44,107.55,107.44,107.49,21400.0,91.7121,91.806,91.7121,91.7548,21400.0
2013-03-18 15:10:00,107.48,107.59,107.47,107.58,18100.0,91.7463,91.8402,91.7377,91.8316,18100.0
2013-03-18 15:15:00,107.59,107.59,107.18,107.3,23700.0,91.8402,91.8402,91.4902,91.5926,23700.0
2013-03-18 15:20:00,107.31,107.35,107.23,107.35,20500.0,91.6012,91.6353,91.5329,91.6353,20500.0
2013-03-18 15:25:00,107.35,107.35,107.02,107.11,30000.0,91.6353,91.6353,91.3536,91.4304,30000.0
2013-03-18 15:30:00,107.1,107.15,107.05,107.07,18200.0,91.4219,91.4646,91.3792,91.3963,18200.0
2013-03-18 15:35:00,107.07,107.08,106.96,107.0,22100.0,91.3963,91.4048,91.3024,91.3365,22100.0
2013-03-18 15:40:00,107.0,107.0,106.85,106.96,34600.0,91.3365,91.3365,91.2085,91.3024,34600.0
2013-03-18 15:45:00,106.97,107.15,106.95,107.08,37900.0,91.3109,91.4646,91.2939,91.4048,37900.0
2013-03-18 15:50:00,107.08,107.12,107.0,107.11,53700.0,91.4048,91.439,91.3365,91.4304,53700.0
2013-03-18 15:55:00,107.11,107.31,107.09,107.29,90100.0,91.4304,91.6012,91.4134,91.5841,90100.0
2013-03-19 09:30:00,107.4,107.88,107.38,107.76,64800.0,91.678,92.0877,91.6609,91.9853,64800.0
2013-03-19 09:35:00,107.7,107.74,107.21,107.22,32800.0,91.9341,91.9682,91.5158,91.5243,32800.0
2013-03-19 09:40:00,107.2,107.27,107.13,107.2,26900.0,91.5073,91.567,91.4475,91.5073,26900.0
2013-03-19 09:45:00,107.2,107.41,107.16,107.37,17800.0,91.5073,91.6865,91.4731,91.6524,17800.0
2013-03-19 09:50:00,107.42,107.6,107.39,107.59,17600.0,91.6951,91.8487,91.6695,91.8402,17600.0
2013-03-19 09:55:00,107.65,107.83,107.48,107.73,33100.0,91.8914,92.045,91.7463,91.9597,33100.0
2013-03-19 10:00:00,107.74,107.98,107.73,107.88,24000.0,91.9682,92.1731,91.9597,92.0877,24000.0
2013-03-19 10:05:00,107.91,107.92,107.61,107.66,19400.0,92.1133,92.1219,91.8573,91.8999,19400.0
2013-03-19 10:10:00,107.68,107.74,107.62,107.62,11000.0,91.917,91.9682,91.8658,91.8658,11000.0
2013-03-19 10:15:00,107.61,107.65,107.47,107.48,24200.0,91.8573,91.8914,91.7377,91.7463,24200.0
2013-03-19 10:20:00,107.48,107.5,107.1,107.1,25700.0,91.7463,91.7634,91.4219,91.4219,25700.0
2013-03-19 10:25:00,107.09,107.11,106.9,106.92,20700.0,91.4134,91.4304,91.2512,91.2683,20700.0
2013-03-19 10:30:00,106.9,106.94,106.71,106.74,22500.0,91.2512,91.2853,91.089,91.1146,22500.0
2013-03-19 10:35:00,106.73,107.0,106.72,106.81,50900.0,91.1061,91.3365,91.0975,91.1744,50900.0
2013-03-19 10:40:00,106.81,106.95,106.78,106.85,22900.0,91.1744,91.2939,91.1488,91.2085,22900.0
2013-03-19 10:45:00,106.84,106.88,106.64,106.65,30900.0,91.2,91.2341,91.0292,91.0378,30900.0
2013-03-19 10:50:00,106.66,106.83,106.66,106.77,20600.0,91.0463,91.1914,91.0463,91.1402,20600.0
2013-03-19 10:55:00,106.74,106.92,106.72,106.92,26000.0,91.1146,91.2683,91.0975,91.2683,26000.0
2013-03-19 11:00:00,106.91,107.09,106.84,106.97,30300.0,91.2597,91.4134,91.2,91.3109,30300.0
2013-03-19 11:05:00,106.96,106.98,106.84,106.84,27700.0,91.3024,91.3195,91.2,91.2,27700.0
2013-03-19 11:10:00,106.83,106.92,106.82,106.9,14200.0,91.1914,91.2683,91.1829,91.2512,14200.0
2013-03-19 11:15:00,106.91,106.98,106.89,106.96,19800.0,91.2597,91.3195,91.2427,91.3024,19800.0
2013-03-19 11:20:00,106.93,106.98,106.92,106.92,7800.0,91.2768,91.3195,91.2683,91.2683,7800.0
2013-03-19 11:25:00,106.96,106.98,106.83,106.93,22600.0,91.3024,91.3195,91.1914,91.2768,22600.0
2013-03-19 11:30:00,106.94,106.98,106.86,106.95,16700.0,91.2853,91.3195,91.217,91.2939,16700.0
2013-03-19 11:35:00,106.93,106.96,106.83,106.88,14200.0,91.2768,91.3024,91.1914,91.2341,14200.0
2013-03-19 11:40:00,106.88,106.92,106.79,106.86,10500.0,91.2341,91.2683,91.1573,91.217,10500.0
2013-03-19 11:45:00,106.88,106.97,106.67,106.67,21800.0,91.2341,91.3109,91.0549,91.0549,21800.0
2013-03-19 11:50:00,106.67,106.75,106.54,106.75,28400.0,91.0549,91.1231,90.9439,91.1231,28400.0
2013-03-19 11:55:00,106.73,106.73,106.18,106.27,49000.0,91.1061,91.1061,90.6366,90.7134,49000.0
2013-03-19 12:00:00,106.27,106.35,106.1,106.32,56500.0,90.7134,90.7817,90.5683,90.7561,56500.0
2013-03-19 12:05:00,106.34,106.38,106.16,106.17,29200.0,90.7732,90.8073,90.6195,90.628,29200.0
2013-03-19 12:10:00,106.2,106.42,106.19,106.36,61900.0,90.6537,90.8415,90.6451,90.7902,61900.0
2013-03-19 12:15:00,106.37,106.46,106.3,106.44,34800.0,90.7988,90.8756,90.739,90.8585,34800.0
2013-03-19 12:20:00,106.44,106.6,106.35,106.57,106600.0,90.8585,90.9951,90.7817,90.9695,106600.0
2013-03-19 12:25:00,106.56,106.83,106.56,106.81,49700.0,90.961,91.1914,90.961,91.1744,49700.0
2013-03-19 12:30:00,106.85,106.86,106.64,106.64,27300.0,91.2085,91.217,91.0292,91.0292,27300.0
2013-03-19 12:35:00,106.65,106.83,106.64,106.71,20800.0,91.0378,91.1914,91.0292,91.089,20800.0
2013-03-19 12:40:00,106.73,106.76,106.57,106.59,14200.0,91.1061,91.1317,90.9695,90.9866,14200.0
2013-03-19 12:45:00,106.59,106.65,106.54,106.58,19100.0,90.9866,91.0378,90.9439,90.978,19100.0
2013-03-19 12:50:00,106.57,106.58,106.37,106.37,7600.0,90.9695,90.978,90.7988,90.7988,7600.0
2013-03-19 12:55:00,106.32,106.47,106.21,106.42,28900.0,90.7561,90.8841,90.6622,90.8415,28900.0
2013-03-19 13:00:00,106.42,106.44,106.23,106.37,23000.0,90.8415,90.8585,90.6793,90.7988,23000.0
2013-03-19 13:05:00,106.37,106.46,106.3,106.33,7800.0,90.7988,90.8756,90.739,90.7646,7800.0
2013-03-19 13:10:00,106.33,106.33,106.16,106.2,15500.0,90.7646,90.7646,90.6195,90.6537,15500.0
2013-03-19 13:15:00,106.17,106.17,106.0,106.11,35400.0,90.628,90.628,90.4829,90.5768,35400.0
2013-03-19 13:20:00,106.11,106.28,106.09,106.17,48500.0,90.5768,90.7219,90.5598,90.628,48500.0
2013-03-19 13:25:00,106.18,106.25,106.13,106.17,14300.0,90.6366,90.6963,90.5939,90.628,14300.0
2013-03-19 13:30:00,106.16,106.3,106.12,106.29,24200.0,90.6195,90.739,90.5854,90.7305,24200.0
2013-03-19 13:35:00,106.27,106.3,106.04,106.21,16100.0,90.7134,90.739,90.5171,90.6622,16100.0
2013-03-19 13:40:00,106.16,106.3,106.14,106.3,18000.0,90.6195,90.739,90.6024,90.739,18000.0
2013-03-19 13:45:00,106.3,106.46,106.24,106.46,17700.0,90.739,90.8756,90.6878,90.8756,17700.0
2013-03-19 13:50:00,106.46,106.46,106.23,106.32,52100.0,90.8756,90.8756,90.6793,90.7561,52100.0
2013-03-19 13:55:00,106.3,106.44,106.29,106.33,11200.0,90.739,90.8585,90.7305,90.7646,11200.0
2013-03-19 14:00:00,106.32,106.48,106.31,106.46,19200.0,90.7561,90.8927,90.7476,90.8756,19200.0
2013-03-19 14:05:00,106.46,106.61,106.46,106.61,24600.0,90.8756,91.0036,90.8756,91.0036,24600.0
2013-03-19 14:10:00,106.61,106.62,106.53,106.56,22800.0,91.0036,91.0122,90.9354,90.961,22800.0
2013-03-19 14:15:00,106.56,106.65,106.31,106.44,23200.0,90.961,91.0378,90.7476,90.8585,23200.0
2013-03-19 14:20:00,106.43,106.7,106.41,106.7,12200.0,90.85,91.0805,90.8329,91.0805,12200.0
2013-03-19 14:25:00,106.75,106.82,106.5,106.57,13900.0,91.1231,91.1829,90.9097,90.9695,13900.0
2013-03-19 14:30:00,106.58,106.93,106.58,106.78,29000.0,90.978,91.2768,90.978,91.1488,29000.0
2013-03-19 14:35:00,106.8,106.82,106.68,106.71,32400.0,91.1658,91.1829,91.0634,91.089,32400.0
2013-03-19 14:40:00,106.74,106.77,106.53,106.54,24600.0,91.1146,91.1402,90.9354,90.9439,24600.0
2013-03-19 14:45:00,106.54,106.57,106.41,106.44,28500.0,90.9439,90.9695,90.8329,90.8585,28500.0
2013-03-19 14:50:00,106.44,106.55,106.42,106.46,12000.0,90.8585,90.9524,90.8415,90.8756,12000.0
2013-03-19 14:55:00,106.46,106.48,106.35,106.41,14900.0,90.8756,90.8927,90.7817,90.8329,14900.0
2013-03-19 15:00:00,106.41,106.57,106.41,106.43,19900.0,90.8329,90.9695,90.8329,90.85,19900.0
2013-03-19 15:05:00,106.44,106.44,106.32,106.37,20900.0,90.8585,90.8585,90.7561,90.7988,20900.0
2013-03-19 15:10:00,106.38,106.57,106.26,106.49,57200.0,90.8073,90.9695,90.7049,90.9012,57200.0
2013-03-19 15:15:00,106.49,106.54,106.32,106.44,52800.0,90.9012,90.9439,90.7561,90.8585,52800.0
2013-03-19 15:20:00,106.45,106.45,106.23,106.29,47400.0,90.8671,90.8671,90.6793,90.7305,47400.0
2013-03-19 15:25:00,106.3,106.39,106.16,106.23,34600.0,90.739,90.8158,90.6195,90.6793,34600.0
2013-03-19 15:30:00,106.23,106.25,106.06,106.12,49700.0,90.6793,90.6963,90.5342,90.5854,49700.0
2013-03-19 15:35:00,106.13,106.15,106.04,106.11,53500.0,90.5939,90.611,90.5171,90.5768,53500.0
2013-03-19 15:40:00,106.12,106.17,106.01,106.07,75300.0,90.5854,90.628,90.4915,90.5427,75300.0
2013-03-19 15:45:00,106.06,106.12,106.01,106.1,92500.0,90.5342,90.5854,90.4915,90.5683,92500.0
2013-03-19 15:50:00,106.1,106.59,106.1,106.54,135100.0,90.5683,90.9866,90.5683,90.9439,135100.0
2013-03-19 15:55:00,106.56,106.68,106.35,106.41,127600.0,90.961,91.0634,90.7817,90.8329,127600.0
2013-03-20 09:30:00,102.0,102.5,101.6,102.0,639100.0,87.0685,87.4953,86.727,87.0685,639100.0
2013-03-20 09:35:00,102.0,102.44,101.83,102.2,285800.0,87.0685,87.4441,86.9234,87.2392,285800.0
2013-03-20 09:40:00,102.2,102.25,101.45,101.92,353500.0,87.2392,87.2819,86.599,87.0002,353500.0
2013-03-20 09:45:00,101.94,102.2,101.6,101.85,409800.0,87.0173,87.2392,86.727,86.9404,409800.0
2013-03-20 09:50:00,101.85,102.0,101.58,101.82,306500.0,86.9404,87.0685,86.71,86.9148,306500.0
2013-03-20 09:55:00,101.78,101.93,101.54,101.54,144300.0,86.8807,87.0087,86.6758,86.6758,144300.0
2013-03-20 10:00:00,101.54,101.7,100.88,101.11,385300.0,86.6758,86.8124,86.1124,86.3088,385300.0
2013-03-20 10:05:00,101.13,101.35,100.94,101.13,170700.0,86.3258,86.5136,86.1637,86.3258,170700.0
2013-03-20 10:10:00,101.16,101.4,100.96,101.19,143700.0,86.3515,86.5563,86.1807,86.3771,143700.0
2013-03-20 10:15:00,101.2,101.59,101.18,101.47,160100.0,86.3856,86.7185,86.3685,86.6161,160100.0
2013-03-20 10:20:00,101.48,101.6,101.24,101.52,111800.0,86.6246,86.727,86.4197,86.6588,111800.0
2013-03-20 10:25:00,101.54,101.54,100.91,101.02,98800.0,86.6758,86.6758,86.138,86.2319,98800.0
2013-03-20 10:30:00,101.02,101.21,100.75,101.02,123100.0,86.2319,86.3941,86.0015,86.2319,123100.0
2013-03-20 10:35:00,101.01,101.1,100.8,100.88,126700.0,86.2234,86.3002,86.0442,86.1124,126700.0
2013-03-20 10:40:00,100.86,100.95,100.72,100.73,108300.0,86.0954,86.1722,85.9759,85.9844,108300.0
2013-03-20 10:45:00,100.76,100.94,100.72,100.89,88300.0,86.01,86.1637,85.9759,86.121,88300.0
2013-03-20 10:50:00,100.89,100.91,100.75,100.75,61600.0,86.121,86.138,86.0015,86.0015,61600.0
2013-03-20 10:55:00,100.75,100.77,100.5,100.58,133700.0,86.0015,86.0185,85.7881,85.8564,133700.0
2013-03-20 11:00:00,100.58,100.74,100.32,100.66,144100.0,85.8564,85.9929,85.6344,85.9246,144100.0
2013-03-20 11:05:00,100.66,100.7,100.55,100.66,84200.0,85.9246,85.9588,85.8307,85.9246,84200.0
2013-03-20 11:10:00,100.67,100.85,100.65,100.76,72800.0,85.9332,86.0868,85.9161,86.01,72800.0
2013-03-20 11:15:00,100.74,100.75,100.52,100.58,35800.0,85.9929,86.0015,85.8051,85.8564,35800.0
2013-03-20 11:20:00,100.61,100.85,100.5,100.84,51400.0,85.882,86.0868,85.7881,86.0783,51400.0
2013-03-20 11:25:00,100.84,100.97,100.75,100.81,89500.0,86.0783,86.1893,86.0015,86.0527,89500.0
2013-03-20 11:30:00,100.81,100.83,100.62,100.83,50000.0,86.0527,86.0698,85.8905,86.0698,50000.0
2013-03-20 11:35:00,100.86,101.15,100.82,101.06,149300.0,86.0954,86.3429,86.0612,86.2661,149300.0
2013-03-20 11:40:00,101.06,101.11,100.82,100.89,94700.0,86.2661,86.3088,86.0612,86.121,94700.0
2013-03-20 11:45:00,100.88,100.91,100.51,100.6,117700.0,86.1124,86.138,85.7966,85.8734,117700.0
2013-03-20 11:50:00,100.6,100.61,100.3,100.45,126300.0,85.8734,85.882,85.6173,85.7454,126300.0
2013-03-20 11:55:00,100.45,100.49,100.18,100.47,62900.0,85.7454,85.7795,85.5149,85.7625,62900.0
2013-03-20 12:00:00,100.47,100.58,100.37,100.57,59900.0,85.7625,85.8564,85.6771,85.8478,59900.0
2013-03-20 12:05:00,100.56,100.61,100.43,100.49,60400.0,85.8393,85.882,85.7283,85.7795,60400.0
2013-03-20 12:10:00,100.5,100.51,100.31,100.34,58900.0,85.7881,85.7966,85.6259,85.6515,58900.0
2013-03-20 12:15:00,100.35,100.36,100.05,100.07,62200.0,85.66,85.6686,85.4039,85.421,62200.0
2013-03-20 12:20:00,100.06,100.21,100.03,100.16,62400.0,85.4125,85.5405,85.3869,85.4978,62400.0
2013-03-20 12:25:00,100.16,100.19,99.76,99.81,198300.0,85.4978,85.5234,85.1564,85.1991,198300.0
2013-03-20 12:30:00,99.83,100.07,99.76,100.01,125200.0,85.2161,85.421,85.1564,85.3698,125200.0
2013-03-20 12:35:00,100.04,100.14,100.0,100.02,46800.0,85.3954,85.4808,85.3613,85.3783,46800.0
2013-03-20 12:40:00,100.01,100.18,99.86,100.15,66300.0,85.3698,85.5149,85.2418,85.4893,66300.0
2013-03-20 12:45:00,100.15,100.3,100.09,100.19,63300.0,85.4893,85.6173,85.4381,85.5234,63300.0
2013-03-20 12:50:00,100.15,100.16,100.05,100.1,35300.0,85.4893,85.4978,85.4039,85.4466,35300.0
2013-03-20 12:55:00,100.11,100.34,100.11,100.29,53700.0,85.4552,85.6515,85.4552,85.6088,53700.0
2013-03-20 13:00:00,100.29,100.29,99.94,99.99,75600.0,85.6088,85.6088,85.31,85.3527,75600.0
2013-03-20 13:05:00,99.99,100.11,99.99,100.09,29400.0,85.3527,85.4552,85.3527,85.4381,29400.0
2013-03-20 13:10:00,100.09,100.09,99.83,99.95,59300.0,85.4381,85.4381,85.2161,85.3186,59300.0
2013-03-20 13:15:00,99.97,99.97,99.8,99.84,41800.0,85.3357,85.3357,85.1905,85.2247,41800.0
2013-03-20 13:20:00,99.83,100.0,99.83,99.97,34200.0,85.2161,85.3613,85.2161,85.3357,34200.0
2013-03-20 13:25:00,99.97,100.06,99.92,99.94,38300.0,85.3357,85.4125,85.293,85.31,38300.0
2013-03-20 13:30:00,99.94,99.94,99.8,99.85,52900.0,85.31,85.31,85.1905,85.2332,52900.0
2013-03-20 13:35:00,99.85,99.91,99.83,99.89,28700.0,85.2332,85.2844,85.2161,85.2674,28700.0
2013-03-20 13:40:00,99.88,100.05,99.87,100.04,38500.0,85.2588,85.4039,85.2503,85.3954,38500.0
2013-03-20 13:45:00,100.05,100.06,99.97,99.99,58400.0,85.4039,85.4125,85.3357,85.3527,58400.0
2013-03-20 13:50:00,100.0,100.03,99.82,99.9,100500.0,85.3613,85.3869,85.2076,85.2759,100500.0
2013-03-20 13:55:00,99.89,99.95,99.8,99.82,54700.0,85.2674,85.3186,85.1905,85.2076,54700.0
2013-03-20 14:00:00,99.82,99.83,99.35,99.66,200400.0,85.2076,85.2161,84.8064,85.071,200400.0
2013-03-20 14:05:00,99.7,99.73,99.5,99.5,71800.0,85.1052,85.1308,84.9345,84.9345,71800.0
2013-03-20 14:10:00,99.51,99.64,99.45,99.64,87800.0,84.943,85.054,84.8918,85.054,87800.0
2013-03-20 14:15:00,99.64,99.68,99.48,99.48,78000.0,85.054,85.0881,84.9174,84.9174,78000.0
2013-03-20 14:20:00,99.5,99.52,99.28,99.49,98000.0,84.9345,84.9515,84.7467,84.9259,98000.0
2013-03-20 14:25:00,99.51,99.58,99.4,99.5,66500.0,84.943,85.0027,84.8491,84.9345,66500.0
2013-03-20 14:30:00,99.51,99.62,99.49,99.52,83800.0,84.943,85.0369,84.9259,84.9515,83800.0
2013-03-20 14:35:00,99.52,99.61,99.33,99.58,117800.0,84.9515,85.0284,84.7893,85.0027,117800.0
2013-03-20 14:40:00,99.59,99.59,99.26,99.35,163400.0,85.0113,85.0113,84.7296,84.8064,163400.0
2013-03-20 14:45:00,99.35,99.41,99.06,99.18,154900.0,84.8064,84.8576,84.5589,84.6613,154900.0
2013-03-20 14:50:00,99.19,99.26,98.95,99.06,159200.0,84.6698,84.7296,84.465,84.5589,159200.0
2013-03-20 14:55:00,99.05,99.14,98.89,99.03,130500.0,84.5503,84.6272,84.4138,84.5333,130500.0
2013-03-20 15:00:00,99.04,99.06,98.82,98.91,170500.0,84.5418,84.5589,84.354,84.4308,170500.0
2013-03-20 15:05:00,98.91,99.15,98.91,99.1,89300.0,84.4308,84.6357,84.4308,84.593,89300.0
2013-03-20 15:10:00,99.1,99.17,98.98,99.02,105400.0,84.593,84.6528,84.4906,84.5247,105400.0
2013-03-20 15:15:00,99.02,99.04,98.99,99.01,78000.0,84.5247,84.5418,84.4991,84.5162,78000.0
2013-03-20 15:20:00,99.0,99.15,98.95,99.08,186800.0,84.5076,84.6357,84.465,84.5759,186800.0
2013-03-20 15:25:00,99.07,99.15,99.03,99.11,116700.0,84.5674,84.6357,84.5333,84.6015,116700.0
2013-03-20 15:30:00,99.09,99.1,98.9,99.0,172500.0,84.5845,84.593,84.4223,84.5076,172500.0
2013-03-20 15:35:00,99.0,99.02,98.87,98.95,158300.0,84.5076,84.5247,84.3967,84.465,158300.0
2013-03-20 15:40:00,98.97,99.06,98.92,99.03,173700.0,84.482,84.5589,84.4394,84.5333,173700.0
2013-03-20 15:45:00,99.03,99.12,98.92,98.94,313400.0,84.5333,84.6101,84.4394,84.4564,313400.0
2013-03-20 15:50:00,98.95,98.98,98.85,98.89,323400.0,84.465,84.4906,84.3796,84.4138,323400.0
2013-03-20 15:55:00,98.88,99.15,98.83,99.11,509700.0,84.4052,84.6357,84.3625,84.6015,509700.0
2013-03-21 09:30:00,98.78,98.99,98.08,98.16,301200.0,84.3199,84.4991,83.7223,83.7906,301200.0
2013-03-21 09:35:00,98.19,98.7,98.19,98.42,129100.0,83.8162,84.2516,83.8162,84.0126,129100.0
2013-03-21 09:40:00,98.41,98.44,98.25,98.41,63800.0,84.004,84.0296,83.8674,84.004,63800.0
2013-03-21 09:45:00,98.41,98.41,98.12,98.13,116300.0,84.004,84.004,83.7565,83.765,116300.0
2013-03-21 09:50:00,98.13,98.16,97.93,97.94,184100.0,83.765,83.7906,83.5943,83.6028,184100.0
2013-03-21 09:55:00,97.95,98.16,97.77,97.82,189400.0,83.6114,83.7906,83.4577,83.5004,189400.0
2013-03-21 10:00:00,97.82,98.24,97.8,98.07,97600.0,83.5004,83.8589,83.4833,83.7138,97600.0
2013-03-21 10:05:00,98.07,98.07,97.72,97.82,76500.0,83.7138,83.7138,83.415,83.5004,76500.0
2013-03-21 10:10:00,97.83,97.94,97.75,97.83,109300.0,83.5089,83.6028,83.4406,83.5089,109300.0
2013-03-21 10:15:00,97.83,97.84,97.55,97.55,136300.0,83.5089,83.5175,83.2699,83.2699,136300.0
2013-03-21 10:20:00,97.53,97.8,97.5,97.77,66800.0,83.2528,83.4833,83.2272,83.4577,66800.0
2013-03-21 10:25:00,97.76,97.87,97.7,97.73,55300.0,83.4492,83.5431,83.398,83.4236,55300.0
2013-03-21 10:30:00,97.73,97.75,97.55,97.69,69700.0,83.4236,83.4406,83.2699,83.3894,69700.0
2013-03-21 10:35:00,97.72,97.72,97.41,97.43,105200.0,83.415,83.415,83.1504,83.1675,105200.0
2013-03-21 10:40:00,97.43,97.63,97.35,97.47,99800.0,83.1675,83.3382,83.0992,83.2016,99800.0
2013-03-21 10:45:00,97.43,97.61,97.43,97.54,76200.0,83.1675,83.3211,83.1675,83.2614,76200.0
2013-03-21 10:50:00,97.53,97.57,97.42,97.45,42900.0,83.2528,83.287,83.1589,83.1845,42900.0
2013-03-21 10:55:00,97.41,97.48,97.35,97.48,72600.0,83.1504,83.2102,83.0992,83.2102,72600.0
2013-03-21 11:00:00,97.47,97.47,97.35,97.44,90400.0,83.2016,83.2016,83.0992,83.176,90400.0
2013-03-21 11:05:00,97.42,97.59,97.4,97.54,52600.0,83.1589,83.3041,83.1419,83.2614,52600.0
2013-03-21 11:10:00,97.53,97.59,97.38,97.48,107600.0,83.2528,83.3041,83.1248,83.2102,107600.0
2013-03-21 11:15:00,97.47,97.5,97.45,97.49,58900.0,83.2016,83.2272,83.1845,83.2187,58900.0
2013-03-21 11:20:00,97.49,97.56,97.47,97.52,63800.0,83.2187,83.2784,83.2016,83.2443,63800.0
2013-03-21 11:25:00,97.52,97.53,97.36,97.4,42400.0,83.2443,83.2528,83.1077,83.1419,42400.0
2013-03-21 11:30:00,97.42,97.44,97.18,97.28,156400.0,83.1589,83.176,82.9541,83.0394,156400.0
2013-03-21 11:35:00,97.28,97.3,97.15,97.28,90200.0,83.0394,83.0565,82.9285,83.0394,90200.0
2013-03-21 11:40:00,97.28,97.29,97.11,97.12,58900.0,83.0394,83.048,82.8943,82.9029,58900.0
2013-03-21 11:45:00,97.13,97.31,97.05,97.21,102300.0,82.9114,83.065,82.8431,82.9797,102300.0
2013-03-21 11:50:00,97.21,97.29,97.2,97.25,52500.0,82.9797,83.048,82.9711,83.0138,52500.0
2013-03-21 11:55:00,97.24,97.28,97.14,97.19,40000.0,83.0053,83.0394,82.9199,82.9626,40000.0
2013-03-21 12:00:00,97.22,97.28,97.2,97.2,41600.0,82.9882,83.0394,82.9711,82.9711,41600.0
2013-03-21 12:05:00,97.21,97.21,97.01,97.05,88000.0,82.9797,82.9797,82.809,82.8431,88000.0
2013-03-21 12:10:00,97.02,97.04,96.91,96.98,165600.0,82.8175,82.8346,82.7236,82.7833,165600.0
2013-03-21 12:15:00,96.98,96.99,96.78,96.86,96600.0,82.7833,82.7919,82.6126,82.6809,96600.0
2013-03-21 12:20:00,96.87,96.94,96.78,96.94,98500.0,82.6895,82.7492,82.6126,82.7492,98500.0
2013-03-21 12:25:00,96.94,97.0,96.83,96.92,50400.0,82.7492,82.8004,82.6553,82.7321,50400.0
2013-03-21 12:30:00,96.92,97.02,96.87,96.87,57700.0,82.7321,82.8175,82.6895,82.6895,57700.0
2013-03-21 12:35:00,96.87,97.03,96.84,96.86,53800.0,82.6895,82.826,82.6638,82.6809,53800.0
2013-03-21 12:40:00,96.87,96.9,96.71,96.74,91600.0,82.6895,82.7151,82.5529,82.5785,91600.0
2013-03-21 12:45:00,96.74,96.75,96.65,96.69,75400.0,82.5785,82.587,82.5017,82.5358,75400.0
2013-03-21 12:50:00,96.69,96.71,96.64,96.71,63300.0,82.5358,82.5529,82.4931,82.5529,63300.0
2013-03-21 12:55:00,96.7,96.77,96.64,96.7,56000.0,82.5443,82.6041,82.4931,82.5443,56000.0
2013-03-21 13:00:00,96.69,96.71,96.53,96.54,101800.0,82.5358,82.5529,82.3992,82.4078,101800.0
2013-03-21 13:05:00,96.54,96.7,96.53,96.62,60400.0,82.4078,82.5443,82.3992,82.476,60400.0
2013-03-21 13:10:00,96.61,96.63,96.38,96.44,123600.0,82.4675,82.4846,82.2712,82.3224,123600.0
2013-03-21 13:15:00,96.47,96.49,96.32,96.37,81600.0,82.348,82.3651,82.22,82.2626,81600.0
2013-03-21 13:20:00,96.38,96.44,96.2,96.2,109900.0,82.2712,82.3224,82.1175,82.1175,109900.0
2013-03-21 13:25:00,96.19,96.22,96.06,96.08,106000.0,82.109,82.1346,81.998,82.0151,106000.0
2013-03-21 13:30:00,96.07,96.09,95.84,95.85,244100.0,82.0066,82.0236,81.8102,81.8188,244100.0
2013-03-21 13:35:00,95.86,95.91,95.77,95.81,116400.0,81.8273,81.87,81.7505,81.7846,116400.0
2013-03-21 13:40:00,95.81,96.03,95.63,95.88,265300.0,81.7846,81.9724,81.631,81.8444,265300.0
2013-03-21 13:45:00,95.89,96.15,95.87,96.14,114500.0,81.8529,82.0749,81.8358,82.0663,114500.0
2013-03-21 13:50:00,96.12,96.15,95.71,95.78,138900.0,82.0492,82.0749,81.6993,81.759,138900.0
2013-03-21 13:55:00,95.78,95.84,95.51,95.57,252700.0,81.759,81.8102,81.5285,81.5798,252700.0
2013-03-21 14:00:00,95.56,95.66,95.3,95.57,263600.0,81.5712,81.6566,81.3493,81.5798,263600.0
2013-03-21 14:05:00,95.58,95.7,95.49,95.66,122900.0,81.5883,81.6907,81.5115,81.6566,122900.0
2013-03-21 14:10:00,95.67,96.12,95.65,96.0,283900.0,81.6651,82.0492,81.648,81.9468,283900.0
2013-03-21 14:15:00,96.01,96.44,96.0,96.3,170300.0,81.9553,82.3224,81.9468,82.2029,170300.0
2013-03-21 14:20:00,96.3,96.36,96.19,96.31,114800.0,82.2029,82.2541,82.109,82.2114,114800.0
2013-03-21 14:25:00,96.31,96.43,95.97,96.14,101800.0,82.2114,82.3139,81.9212,82.0663,101800.0
2013-03-21 14:30:00,96.16,96.27,96.14,96.24,57800.0,82.0834,82.1773,82.0663,82.1517,57800.0
2013-03-21 14:35:00,96.24,96.34,96.15,96.21,58000.0,82.1517,82.237,82.0749,82.1261,58000.0
2013-03-21 14:40:00,96.24,96.67,96.17,96.61,116800.0,82.1517,82.5187,82.0919,82.4675,116800.0
2013-03-21 14:45:00,96.59,96.82,96.59,96.82,135600.0,82.4504,82.6468,82.4504,82.6468,135600.0
2013-03-21 14:50:00,96.83,97.0,96.65,96.72,172500.0,82.6553,82.8004,82.5017,82.5614,172500.0
2013-03-21 14:55:00,96.7,96.82,96.65,96.69,64200.0,82.5443,82.6468,82.5017,82.5358,64200.0
2013-03-21 15:00:00,96.69,96.97,96.65,96.78,121700.0,82.5358,82.7748,82.5017,82.6126,121700.0
2013-03-21 15:05:00,96.78,96.88,96.75,96.83,51700.0,82.6126,82.698,82.587,82.6553,51700.0
2013-03-21 15:10:00,96.84,96.88,96.77,96.87,42400.0,82.6638,82.698,82.6041,82.6895,42400.0
2013-03-21 15:15:00,96.85,96.87,96.43,96.46,97000.0,82.6724,82.6895,82.3139,82.3395,97000.0
2013-03-21 15:20:00,96.45,96.66,96.45,96.6,79600.0,82.3309,82.5102,82.3309,82.459,79600.0
2013-03-21 15:25:00,96.6,96.93,96.6,96.83,100300.0,82.459,82.7407,82.459,82.6553,100300.0
2013-03-21 15:30:00,96.85,96.86,96.57,96.62,76400.0,82.6724,82.6809,82.4334,82.476,76400.0
2013-03-21 15:35:00,96.63,96.68,96.56,96.57,80500.0,82.4846,82.5273,82.4248,82.4334,80500.0
2013-03-21 15:40:00,96.55,96.55,96.44,96.55,113500.0,82.4163,82.4163,82.3224,82.4163,113500.0
2013-03-21 15:45:00,96.55,96.82,96.55,96.79,134100.0,82.4163,82.6468,82.4163,82.6212,134100.0
2013-03-21 15:50:00,96.78,96.8,96.54,96.65,168900.0,82.6126,82.6297,82.4078,82.5017,168900.0
2013-03-21 15:55:00,96.66,96.69,96.49,96.49,360200.0,82.5102,82.5358,82.3651,82.3651,360200.0
2013-03-22 09:30:00,97.02,97.6,96.99,97.37,213200.0,82.8175,83.3126,82.7919,83.1163,213200.0
2013-03-22 09:35:00,97.43,97.51,97.3,97.41,160000.0,83.1675,83.2358,83.0565,83.1504,160000.0
2013-03-22 09:40:00,97.4,97.47,97.25,97.41,156600.0,83.1419,83.2016,83.0138,83.1504,156600.0
2013-03-22 09:45:00,97.41,97.69,97.34,97.39,120000.0,83.1504,83.3894,83.0907,83.1333,120000.0
2013-03-22 09:50:00,97.4,97.61,97.35,97.61,107600.0,83.1419,83.3211,83.0992,83.3211,107600.0
2013-03-22 09:55:00,97.59,97.61,97.38,97.44,101900.0,83.3041,83.3211,83.1248,83.176,101900.0
2013-03-22 10:00:00,97.47,97.97,97.47,97.93,123500.0,83.2016,83.6284,83.2016,83.5943,123500.0
2013-03-22 10:05:00,97.92,98.25,97.87,98.03,119100.0,83.5857,83.8674,83.5431,83.6796,119100.0
2013-03-22 10:10:00,98.03,98.19,97.94,98.08,133600.0,83.6796,83.8162,83.6028,83.7223,133600.0
2013-03-22 10:15:00,98.06,98.09,97.94,98.09,47600.0,83.7053,83.7309,83.6028,83.7309,47600.0
2013-03-22 10:20:00,98.09,98.15,98.02,98.13,37400.0,83.7309,83.7821,83.6711,83.765,37400.0
2013-03-22 10:25:00,98.11,98.45,98.11,98.4,114500.0,83.7479,84.0382,83.7479,83.9955,114500.0
2013-03-22 10:30:00,98.4,98.47,98.23,98.24,194500.0,83.9955,84.0552,83.8504,83.8589,194500.0
2013-03-22 10:35:00,98.21,98.4,98.21,98.32,64000.0,83.8333,83.9955,83.8333,83.9272,64000.0
2013-03-22 10:40:00,98.32,98.37,98.24,98.3,53500.0,83.9272,83.9699,83.8589,83.9101,53500.0
2013-03-22 10:45:00,98.3,98.42,98.14,98.22,86300.0,83.9101,84.0126,83.7735,83.8418,86300.0
2013-03-22 10:50:00,98.23,98.35,98.16,98.28,78200.0,83.8504,83.9528,83.7906,83.893,78200.0
2013-03-22 10:55:00,98.28,98.3,98.03,98.1,126000.0,83.893,83.9101,83.6796,83.7394,126000.0
2013-03-22 11:00:00,98.08,98.42,98.06,98.34,42500.0,83.7223,84.0126,83.7053,83.9443,42500.0
2013-03-22 11:05:00,98.34,98.34,98.25,98.27,25400.0,83.9443,83.9443,83.8674,83.8845,25400.0
2013-03-22 11:10:00,98.3,98.31,98.14,98.19,32500.0,83.9101,83.9187,83.7735,83.8162,32500.0
2013-03-22 11:15:00,98.19,98.38,98.17,98.29,74400.0,83.8162,83.9784,83.7991,83.9016,74400.0
2013-03-22 11:20:00,98.31,98.31,98.18,98.21,37900.0,83.9187,83.9187,83.8077,83.8333,37900.0
2013-03-22 11:25:00,98.18,98.39,98.15,98.33,32000.0,83.8077,83.9869,83.7821,83.9357,32000.0
2013-03-22 11:30:00,98.33,98.5,98.33,98.4,62600.0,83.9357,84.0808,83.9357,83.9955,62600.0
2013-03-22 11:35:00,98.4,98.43,98.29,98.34,83700.0,83.9955,84.0211,83.9016,83.9443,83700.0
2013-03-22 11:40:00,98.32,98.33,98.12,98.15,124500.0,83.9272,83.9357,83.7565,83.7821,124500.0
2013-03-22 11:45:00,98.17,98.28,98.13,98.2,31700.0,83.7991,83.893,83.765,83.8248,31700.0
2013-03-22 11:50:00,98.22,98.28,98.16,98.22,90000.0,83.8418,83.893,83.7906,83.8418,90000.0
2013-03-22 11:55:00,98.2,98.24,98.13,98.2,24900.0,83.8248,83.8589,83.765,83.8248,24900.0
2013-03-22 12:00:00,98.21,98.29,98.17,98.2,32200.0,83.8333,83.9016,83.7991,83.8248,32200.0
2013-03-22 12:05:00,98.2,98.44,98.17,98.39,31400.0,83.8248,84.0296,83.7991,83.9869,31400.0
2013-03-22 12:10:00,98.38,98.46,98.21,98.27,51400.0,83.9784,84.0467,83.8333,83.8845,51400.0
2013-03-22 12:15:00,98.27,98.43,98.26,98.37,49300.0,83.8845,84.0211,83.876,83.9699,49300.0
2013-03-22 12:20:00,98.38,98.41,98.28,98.38,24300.0,83.9784,84.004,83.893,83.9784,24300.0
2013-03-22 12:25:00,98.39,98.42,98.31,98.4,31000.0,83.9869,84.0126,83.9187,83.9955,31000.0
2013-03-22 12:30:00,98.4,98.41,98.28,98.34,37100.0,83.9955,84.004,83.893,83.9443,37100.0
2013-03-22 12:35:00,98.36,98.37,98.28,98.36,30400.0,83.9613,83.9699,83.893,83.9613,30400.0
2013-03-22 12:40:00,98.35,98.42,98.29,98.31,21000.0,83.9528,84.0126,83.9016,83.9187,21000.0
2013-03-22 12:45:00,98.32,98.33,98.25,98.27,16000.0,83.9272,83.9357,83.8674,83.8845,16000.0
2013-03-22 12:50:00,98.27,98.35,98.22,98.28,31700.0,83.8845,83.9528,83.8418,83.893,31700.0
2013-03-22 12:55:00,98.25,98.35,98.25,98.32,67500.0,83.8674,83.9528,83.8674,83.9272,67500.0
2013-03-22 13:00:00,98.31,98.4,98.28,98.34,16400.0,83.9187,83.9955,83.893,83.9443,16400.0
2013-03-22 13:05:00,98.32,98.42,98.32,98.39,6800.0,83.9272,84.0126,83.9272,83.9869,6800.0
2013-03-22 13:10:00,98.39,98.42,98.36,98.37,17300.0,83.9869,84.0126,83.9613,83.9699,17300.0
2013-03-22 13:15:00,98.38,98.44,98.33,98.37,60900.0,83.9784,84.0296,83.9357,83.9699,60900.0
2013-03-22 13:20:00,98.38,98.45,98.32,98.42,17700.0,83.9784,84.0382,83.9272,84.0126,17700.0
2013-03-22 13:25:00,98.41,98.65,98.38,98.62,60200.0,84.004,84.2089,83.9784,84.1833,60200.0
2013-03-22 13:30:00,98.6,98.61,98.33,98.4,44200.0,84.1662,84.1747,83.9357,83.9955,44200.0
2013-03-22 13:35:00,98.4,98.43,98.27,98.31,16200.0,83.9955,84.0211,83.8845,83.9187,16200.0
2013-03-22 13:40:00,98.33,98.4,98.18,98.28,28100.0,83.9357,83.9955,83.8077,83.893,28100.0
2013-03-22 13:45:00,98.27,98.32,98.21,98.31,51800.0,83.8845,83.9272,83.8333,83.9187,51800.0
2013-03-22 13:50:00,98.28,98.31,98.2,98.23,51000.0,83.893,83.9187,83.8248,83.8504,51000.0
2013-03-22 13:55:00,98.23,98.43,98.22,98.37,55900.0,83.8504,84.0211,83.8418,83.9699,55900.0
2013-03-22 14:00:00,98.37,98.42,98.32,98.39,29300.0,83.9699,84.0126,83.9272,83.9869,29300.0
2013-03-22 14:05:00,98.4,98.43,98.32,98.35,28800.0,83.9955,84.0211,83.9272,83.9528,28800.0
2013-03-22 14:10:00,98.36,98.53,98.36,98.49,63700.0,83.9613,84.1064,83.9613,84.0723,63700.0
2013-03-22 14:15:00,98.49,98.51,98.43,98.44,21400.0,84.0723,84.0894,84.0211,84.0296,21400.0
2013-03-22 14:20:00,98.44,98.47,98.43,98.44,17400.0,84.0296,84.0552,84.0211,84.0296,17400.0
2013-03-22 14:25:00,98.45,98.6,98.38,98.6,27700.0,84.0382,84.1662,83.9784,84.1662,27700.0
2013-03-22 14:30:00,98.6,98.9,98.58,98.83,82000.0,84.1662,84.4223,84.1491,84.3625,82000.0
2013-03-22 14:35:00,98.82,98.85,98.75,98.79,76900.0,84.354,84.3796,84.2942,84.3284,76900.0
2013-03-22 14:40:00,98.79,98.82,98.61,98.63,39200.0,84.3284,84.354,84.1747,84.1918,39200.0
2013-03-22 14:45:00,98.63,98.7,98.63,98.7,35700.0,84.1918,84.2516,84.1918,84.2516,35700.0
2013-03-22 14:50:00,98.7,98.7,98.58,98.66,32400.0,84.2516,84.2516,84.1491,84.2174,32400.0
2013-03-22 14:55:00,98.64,98.66,98.62,98.65,32000.0,84.2003,84.2174,84.1833,84.2089,32000.0
2013-03-22 15:00:00,98.65,98.67,98.62,98.65,43400.0,84.2089,84.226,84.1833,84.2089,43400.0
2013-03-22 15:05:00,98.65,98.72,98.64,98.7,51200.0,84.2089,84.2686,84.2003,84.2516,51200.0
2013-03-22 15:10:00,98.71,98.81,98.67,98.8,43400.0,84.2601,84.3455,84.226,84.3369,43400.0
2013-03-22 15:15:00,98.8,98.85,98.61,98.66,90900.0,84.3369,84.3796,84.1747,84.2174,90900.0
2013-03-22 15:20:00,98.62,98.64,98.3,98.38,96300.0,84.1833,84.2003,83.9101,83.9784,96300.0
2013-03-22 15:25:00,98.39,98.55,98.34,98.48,43800.0,83.9869,84.1235,83.9443,84.0638,43800.0
2013-03-22 15:30:00,98.47,98.55,98.47,98.49,57200.0,84.0552,84.1235,84.0552,84.0723,57200.0
2013-03-22 15:35:00,98.51,98.61,98.42,98.42,63100.0,84.0894,84.1747,84.0126,84.0126,63100.0
2013-03-22 15:40:00,98.42,98.47,98.33,98.36,77300.0,84.0126,84.0552,83.9357,83.9613,77300.0
2013-03-22 15:45:00,98.37,98.41,98.26,98.27,134500.0,83.9699,84.004,83.876,83.8845,134500.0
2013-03-22 15:50:00,98.26,98.26,98.15,98.21,113600.0,83.876,83.876,83.7821,83.8333,113600.0
2013-03-22 15:55:00,98.2,98.49,98.19,98.48,155400.0,83.8248,84.0723,83.8162,84.0638,155400.0
2013-03-25 09:30:00,98.36,98.66,98.0,98.06,112800.0,83.9613,84.2174,83.654,83.7053,112800.0
2013-03-25 09:35:00,98.06,98.29,97.91,98.27,44200.0,83.7053,83.9016,83.5772,83.8845,44200.0
2013-03-25 09:40:00,98.28,98.45,98.23,98.39,36400.0,83.893,84.0382,83.8504,83.9869,36400.0
2013-03-25 09:45:00,98.4,98.49,98.35,98.39,30400.0,83.9955,84.0723,83.9528,83.9869,30400.0
2013-03-25 09:50:00,98.4,98.42,98.22,98.33,38900.0,83.9955,84.0126,83.8418,83.9357,38900.0
2013-03-25 09:55:00,98.29,98.32,98.24,98.29,27800.0,83.9016,83.9272,83.8589,83.9016,27800.0
2013-03-25 10:00:00,98.29,98.32,98.25,98.27,43100.0,83.9016,83.9272,83.8674,83.8845,43100.0
2013-03-25 10:05:00,98.24,98.31,98.2,98.24,51200.0,83.8589,83.9187,83.8248,83.8589,51200.0
2013-03-25 10:10:00,98.23,98.26,98.13,98.19,21100.0,83.8504,83.876,83.765,83.8162,21100.0
2013-03-25 10:15:00,98.19,98.27,98.15,98.27,65200.0,83.8162,83.8845,83.7821,83.8845,65200.0
2013-03-25 10:20:00,98.28,98.41,98.03,98.07,42200.0,83.893,84.004,83.6796,83.7138,42200.0
2013-03-25 10:25:00,98.05,98.05,97.8,97.9,33600.0,83.6967,83.6967,83.4833,83.5687,33600.0
2013-03-25 10:30:00,97.87,97.88,97.69,97.71,36700.0,83.5431,83.5516,83.3894,83.4065,36700.0
2013-03-25 10:35:00,97.7,97.7,97.5,97.54,46100.0,83.398,83.398,83.2272,83.2614,46100.0
2013-03-25 10:40:00,97.56,97.61,97.5,97.52,47400.0,83.2784,83.3211,83.2272,83.2443,47400.0
2013-03-25 10:45:00,97.51,97.61,97.46,97.53,82300.0,83.2358,83.3211,83.1931,83.2528,82300.0
2013-03-25 10:50:00,97.55,97.55,97.46,97.47,32300.0,83.2699,83.2699,83.1931,83.2016,32300.0
2013-03-25 10:55:00,97.47,97.49,97.28,97.35,93900.0,83.2016,83.2187,83.0394,83.0992,93900.0
2013-03-25 11:00:00,97.35,97.47,97.28,97.47,54300.0,83.0992,83.2016,83.0394,83.2016,54300.0
2013-03-25 11:05:00,97.47,97.5,97.44,97.49,30800.0,83.2016,83.2272,83.176,83.2187,30800.0
2013-03-25 11:10:00,97.48,97.57,97.24,97.25,37900.0,83.2102,83.287,83.0053,83.0138,37900.0
2013-03-25 11:15:00,97.25,97.25,96.88,96.92,53900.0,83.0138,83.0138,82.698,82.7321,53900.0
2013-03-25 11:20:00,96.9,96.92,96.83,96.88,47100.0,82.7151,82.7321,82.6553,82.698,47100.0
2013-03-25 11:25:00,96.88,96.89,96.75,96.78,42800.0,82.698,82.7065,82.587,82.6126,42800.0
2013-03-25 11:30:00,96.77,97.04,96.73,96.92,59000.0,82.6041,82.8346,82.5699,82.7321,59000.0
2013-03-25 11:35:00,96.92,97.0,96.86,97.0,23000.0,82.7321,82.8004,82.6809,82.8004,23000.0
2013-03-25 11:40:00,96.99,97.03,96.84,97.02,14500.0,82.7919,82.826,82.6638,82.8175,14500.0
2013-03-25 11:45:00,97.0,97.11,96.91,97.08,13700.0,82.8004,82.8943,82.7236,82.8687,13700.0
2013-03-25 11:50:00,97.1,97.14,96.95,97.03,21700.0,82.8858,82.9199,82.7577,82.826,21700.0
2013-03-25 11:55:00,97.03,97.06,96.91,96.98,12800.0,82.826,82.8516,82.7236,82.7833,12800.0
2013-03-25 12:00:00,96.97,97.06,96.97,97.01,18600.0,82.7748,82.8516,82.7748,82.809,18600.0
2013-03-25 12:05:00,97.01,97.06,96.91,96.96,16300.0,82.809,82.8516,82.7236,82.7663,16300.0
2013-03-25 12:10:00,96.95,96.98,96.86,96.98,19000.0,82.7577,82.7833,82.6809,82.7833,19000.0
2013-03-25 12:15:00,96.99,97.02,96.92,96.92,17300.0,82.7919,82.8175,82.7321,82.7321,17300.0
2013-03-25 12:20:00,96.92,96.94,96.85,96.87,12300.0,82.7321,82.7492,82.6724,82.6895,12300.0
2013-03-25 12:25:00,96.86,96.87,96.67,96.67,47600.0,82.6809,82.6895,82.5187,82.5187,47600.0
2013-03-25 12:30:00,96.67,96.67,96.51,96.55,53100.0,82.5187,82.5187,82.3822,82.4163,53100.0
2013-03-25 12:35:00,96.55,96.64,96.52,96.61,11400.0,82.4163,82.4931,82.3907,82.4675,11400.0
2013-03-25 12:40:00,96.6,96.65,96.59,96.6,22800.0,82.459,82.5017,82.4504,82.459,22800.0
2013-03-25 12:45:00,96.6,96.61,96.51,96.61,14800.0,82.459,82.4675,82.3822,82.4675,14800.0
2013-03-25 12:50:00,96.62,96.67,96.43,96.47,22100.0,82.476,82.5187,82.3139,82.348,22100.0
2013-03-25 12:55:00,96.46,96.52,96.36,96.43,27400.0,82.3395,82.3907,82.2541,82.3139,27400.0
2013-03-25 13:00:00,96.4,96.44,96.25,96.41,40900.0,82.2883,82.3224,82.1602,82.2968,40900.0
2013-03-25 13:05:00,96.43,96.43,96.08,96.12,64600.0,82.3139,82.3139,82.0151,82.0492,64600.0
2013-03-25 13:10:00,96.14,96.29,96.12,96.13,24000.0,82.0663,82.1944,82.0492,82.0578,24000.0
2013-03-25 13:15:00,96.11,96.42,96.1,96.34,26000.0,82.0407,82.3053,82.0322,82.237,26000.0
2013-03-25 13:20:00,96.36,96.52,96.36,96.52,28300.0,82.2541,82.3907,82.2541,82.3907,28300.0
2013-03-25 13:25:00,96.52,96.67,96.49,96.63,23100.0,82.3907,82.5187,82.3651,82.4846,23100.0
2013-03-25 13:30:00,96.6,96.63,96.53,96.55,20200.0,82.459,82.4846,82.3992,82.4163,20200.0
2013-03-25 13:35:00,96.55,96.55,96.38,96.38,21800.0,82.4163,82.4163,82.2712,82.2712,21800.0
2013-03-25 13:40:00,96.41,96.52,96.38,96.48,12200.0,82.2968,82.3907,82.2712,82.3565,12200.0
2013-03-25 13:45:00,96.52,96.89,96.52,96.88,41000.0,82.3907,82.7065,82.3907,82.698,41000.0
2013-03-25 13:50:00,96.91,97.1,96.88,97.06,47500.0,82.7236,82.8858,82.698,82.8516,47500.0
2013-03-25 13:55:00,97.06,97.26,97.06,97.16,27700.0,82.8516,83.0224,82.8516,82.937,27700.0
2013-03-25 14:00:00,97.17,97.17,96.9,96.92,27200.0,82.9455,82.9455,82.7151,82.7321,27200.0
2013-03-25 14:05:00,96.94,97.0,96.91,96.94,14700.0,82.7492,82.8004,82.7236,82.7492,14700.0
2013-03-25 14:10:00,96.96,97.05,96.82,96.84,20400.0,82.7663,82.8431,82.6468,82.6638,20400.0
2013-03-25 14:15:00,96.86,97.02,96.86,96.98,9800.0,82.6809,82.8175,82.6809,82.7833,9800.0
2013-03-25 14:20:00,97.0,97.1,96.95,96.98,16900.0,82.8004,82.8858,82.7577,82.7833,16900.0
2013-03-25 14:25:00,97.0,97.04,96.89,96.91,14800.0,82.8004,82.8346,82.7065,82.7236,14800.0
2013-03-25 14:30:00,96.91,96.93,96.83,96.84,22100.0,82.7236,82.7407,82.6553,82.6638,22100.0
2013-03-25 14:35:00,96.86,96.89,96.78,96.89,18400.0,82.6809,82.7065,82.6126,82.7065,18400.0
2013-03-25 14:40:00,96.9,97.02,96.82,96.99,16800.0,82.7151,82.8175,82.6468,82.7919,16800.0
2013-03-25 14:45:00,97.0,97.04,96.97,97.01,12900.0,82.8004,82.8346,82.7748,82.809,12900.0
2013-03-25 14:50:00,97.0,97.1,97.0,97.05,25500.0,82.8004,82.8858,82.8004,82.8431,25500.0
2013-03-25 14:55:00,97.04,97.14,97.04,97.14,13300.0,82.8346,82.9199,82.8346,82.9199,13300.0
2013-03-25 15:00:00,97.14,97.15,96.93,97.0,31900.0,82.9199,82.9285,82.7407,82.8004,31900.0
2013-03-25 15:05:00,96.99,96.99,96.86,96.89,24700.0,82.7919,82.7919,82.6809,82.7065,24700.0
2013-03-25 15:10:00,96.88,97.03,96.88,96.96,20800.0,82.698,82.826,82.698,82.7663,20800.0
2013-03-25 15:15:00,96.98,97.03,96.86,96.86,14200.0,82.7833,82.826,82.6809,82.6809,14200.0
2013-03-25 15:20:00,96.86,96.99,96.8,96.91,23000.0,82.6809,82.7919,82.6297,82.7236,23000.0
2013-03-25 15:25:00,96.91,96.97,96.77,96.92,24500.0,82.7236,82.7748,82.6041,82.7321,24500.0
2013-03-25 15:30:00,96.89,97.04,96.88,97.01,25000.0,82.7065,82.8346,82.698,82.809,25000.0
2013-03-25 15:35:00,96.99,97.09,96.93,97.08,25000.0,82.7919,82.8772,82.7407,82.8687,25000.0
2013-03-25 15:40:00,97.07,97.12,97.04,97.07,20900.0,82.8602,82.9029,82.8346,82.8602,20900.0
2013-03-25 15:45:00,97.06,97.07,96.93,96.94,42900.0,82.8516,82.8602,82.7407,82.7492,42900.0
2013-03-25 15:50:00,96.95,97.14,96.94,97.09,72900.0,82.7577,82.9199,82.7492,82.8772,72900.0
2013-03-25 15:55:00,97.08,97.2,97.0,97.05,175400.0,82.8687,82.9711,82.8004,82.8431,175400.0
2013-03-26 09:30:00,97.33,97.81,97.16,97.5,52500.0,83.0821,83.4918,82.937,83.2272,52500.0
2013-03-26 09:35:00,97.5,97.94,97.5,97.87,34800.0,83.2272,83.6028,83.2272,83.5431,34800.0
2013-03-26 09:40:00,97.82,97.91,97.45,97.49,26300.0,83.5004,83.5772,83.1845,83.2187,26300.0
2013-03-26 09:45:00,97.53,97.66,97.46,97.66,29300.0,83.2528,83.3638,83.1931,83.3638,29300.0
2013-03-26 09:50:00,97.63,97.67,97.29,97.38,25700.0,83.3382,83.3723,83.048,83.1248,25700.0
2013-03-26 09:55:00,97.42,97.77,97.37,97.67,17100.0,83.1589,83.4577,83.1163,83.3723,17100.0
2013-03-26 10:00:00,97.68,97.69,97.27,97.52,23300.0,83.3809,83.3894,83.0309,83.2443,23300.0
2013-03-26 10:05:00,97.51,97.54,97.32,97.53,24700.0,83.2358,83.2614,83.0736,83.2528,24700.0
2013-03-26 10:10:00,97.57,97.7,97.45,97.47,26800.0,83.287,83.398,83.1845,83.2016,26800.0
2013-03-26 10:15:00,97.46,97.47,97.26,97.26,11300.0,83.1931,83.2016,83.0224,83.0224,11300.0
2013-03-26 10:20:00,97.27,97.45,97.25,97.4,19100.0,83.0309,83.1845,83.0138,83.1419,19100.0
2013-03-26 10:25:00,97.42,97.56,97.42,97.54,17200.0,83.1589,83.2784,83.1589,83.2614,17200.0
2013-03-26 10:30:00,97.55,97.66,97.42,97.43,25600.0,83.2699,83.3638,83.1589,83.1675,25600.0
2013-03-26 10:35:00,97.42,97.51,97.38,97.46,13300.0,83.1589,83.2358,83.1248,83.1931,13300.0
2013-03-26 10:40:00,97.44,97.53,97.39,97.5,45700.0,83.176,83.2528,83.1333,83.2272,45700.0
2013-03-26 10:45:00,97.52,97.65,97.42,97.62,62400.0,83.2443,83.3553,83.1589,83.3297,62400.0
2013-03-26 10:50:00,97.6,97.88,97.6,97.84,39300.0,83.3126,83.5516,83.3126,83.5175,39300.0
2013-03-26 10:55:00,97.86,98.0,97.81,97.97,50700.0,83.5345,83.654,83.4918,83.6284,50700.0
2013-03-26 11:00:00,97.98,98.32,97.98,98.22,84900.0,83.637,83.9272,83.637,83.8418,84900.0
2013-03-26 11:05:00,98.21,98.23,98.02,98.04,34800.0,83.8333,83.8504,83.6711,83.6882,34800.0
2013-03-26 11:10:00,98.03,98.08,97.99,98.02,25200.0,83.6796,83.7223,83.6455,83.6711,25200.0
2013-03-26 11:15:00,98.03,98.04,97.89,97.92,38500.0,83.6796,83.6882,83.5601,83.5857,38500.0
2013-03-26 11:20:00,97.92,97.93,97.83,97.85,17600.0,83.5857,83.5943,83.5089,83.526,17600.0
2013-03-26 11:25:00,97.87,97.87,97.62,97.68,97000.0,83.5431,83.5431,83.3297,83.3809,97000.0
2013-03-26 11:30:00,97.66,97.8,97.66,97.75,22800.0,83.3638,83.4833,83.3638,83.4406,22800.0
2013-03-26 11:35:00,97.72,97.8,97.72,97.8,14200.0,83.415,83.4833,83.415,83.4833,14200.0
2013-03-26 11:40:00,97.78,97.82,97.75,97.75,29700.0,83.4662,83.5004,83.4406,83.4406,29700.0
2013-03-26 11:45:00,97.76,97.8,97.74,97.8,30300.0,83.4492,83.4833,83.4321,83.4833,30300.0
2013-03-26 11:50:00,97.8,97.81,97.66,97.75,52000.0,83.4833,83.4918,83.3638,83.4406,52000.0
2013-03-26 11:55:00,97.75,97.78,97.71,97.71,15700.0,83.4406,83.4662,83.4065,83.4065,15700.0
2013-03-26 12:00:00,97.71,97.79,97.69,97.74,15400.0,83.4065,83.4748,83.3894,83.4321,15400.0
2013-03-26 12:05:00,97.74,97.79,97.7,97.72,18000.0,83.4321,83.4748,83.398,83.415,18000.0
2013-03-26 12:10:00,97.7,97.76,97.62,97.71,53300.0,83.398,83.4492,83.3297,83.4065,53300.0
2013-03-26 12:15:00,97.69,97.72,97.6,97.66,28000.0,83.3894,83.415,83.3126,83.3638,28000.0
2013-03-26 12:20:00,97.64,97.67,97.45,97.45,17500.0,83.3467,83.3723,83.1845,83.1845,17500.0
2013-03-26 12:25:00,97.44,97.5,97.26,97.48,17600.0,83.176,83.2272,83.0224,83.2102,17600.0
2013-03-26 12:30:00,97.5,97.53,97.46,97.5,5800.0,83.2272,83.2528,83.1931,83.2272,5800.0
2013-03-26 12:35:00,97.48,97.54,97.43,97.46,15000.0,83.2102,83.2614,83.1675,83.1931,15000.0
2013-03-26 12:40:00,97.46,97.55,97.45,97.52,9600.0,83.1931,83.2699,83.1845,83.2443,9600.0
2013-03-26 12:45:00,97.54,97.61,97.49,97.53,13600.0,83.2614,83.3211,83.2187,83.2528,13600.0
2013-03-26 12:50:00,97.55,97.55,97.45,97.47,22100.0,83.2699,83.2699,83.1845,83.2016,22100.0
2013-03-26 12:55:00,97.48,97.59,97.48,97.5,11000.0,83.2102,83.3041,83.2102,83.2272,11000.0
2013-03-26 13:00:00,97.52,97.54,97.44,97.45,30500.0,83.2443,83.2614,83.176,83.1845,30500.0
2013-03-26 13:05:00,97.48,97.52,97.44,97.52,11600.0,83.2102,83.2443,83.176,83.2443,11600.0
2013-03-26 13:10:00,97.52,97.57,97.47,97.47,16500.0,83.2443,83.287,83.2016,83.2016,16500.0
2013-03-26 13:15:00,97.49,97.52,97.4,97.41,10500.0,83.2187,83.2443,83.1419,83.1504,10500.0
2013-03-26 13:20:00,97.4,97.55,97.4,97.49,11300.0,83.1419,83.2699,83.1419,83.2187,11300.0
2013-03-26 13:25:00,97.51,97.55,97.48,97.51,10400.0,83.2358,83.2699,83.2102,83.2358,10400.0
2013-03-26 13:30:00,97.53,97.54,97.48,97.48,11600.0,83.2528,83.2614,83.2102,83.2102,11600.0
2013-03-26 13:35:00,97.49,97.51,97.44,97.5,8800.0,83.2187,83.2358,83.176,83.2272,8800.0
2013-03-26 13:40:00,97.5,97.52,97.45,97.52,22400.0,83.2272,83.2443,83.1845,83.2443,22400.0
2013-03-26 13:45:00,97.53,97.57,97.47,97.51,22700.0,83.2528,83.287,83.2016,83.2358,22700.0
2013-03-26 13:50:00,97.52,97.61,97.5,97.61,30400.0,83.2443,83.3211,83.2272,83.3211,30400.0
2013-03-26 13:55:00,97.61,97.7,97.61,97.66,14000.0,83.3211,83.398,83.3211,83.3638,14000.0
2013-03-26 14:00:00,97.68,97.7,97.64,97.69,18000.0,83.3809,83.398,83.3467,83.3894,18000.0
2013-03-26 14:05:00,97.68,97.7,97.6,97.63,16100.0,83.3809,83.398,83.3126,83.3382,16100.0
2013-03-26 14:10:00,97.64,97.66,97.58,97.63,56600.0,83.3467,83.3638,83.2955,83.3382,56600.0
2013-03-26 14:15:00,97.64,97.65,97.56,97.62,30000.0,83.3467,83.3553,83.2784,83.3297,30000.0
2013-03-26 14:20:00,97.62,97.68,97.62,97.62,51300.0,83.3297,83.3809,83.3297,83.3297,51300.0
2013-03-26 14:25:00,97.64,97.69,97.64,97.66,7900.0,83.3467,83.3894,83.3467,83.3638,7900.0
2013-03-26 14:30:00,97.66,97.67,97.61,97.61,15500.0,83.3638,83.3723,83.3211,83.3211,15500.0
2013-03-26 14:35:00,97.63,97.7,97.59,97.69,30900.0,83.3382,83.398,83.3041,83.3894,30900.0
2013-03-26 14:40:00,97.7,97.7,97.64,97.65,14800.0,83.398,83.398,83.3467,83.3553,14800.0
2013-03-26 14:45:00,97.66,97.67,97.59,97.59,22500.0,83.3638,83.3723,83.3041,83.3041,22500.0
2013-03-26 14:50:00,97.59,97.66,97.59,97.63,24200.0,83.3041,83.3638,83.3041,83.3382,24200.0
2013-03-26 14:55:00,97.64,97.64,97.56,97.59,28700.0,83.3467,83.3467,83.2784,83.3041,28700.0
2013-03-26 15:00:00,97.6,97.64,97.57,97.59,24700.0,83.3126,83.3467,83.287,83.3041,24700.0
2013-03-26 15:05:00,97.6,97.67,97.59,97.6,31900.0,83.3126,83.3723,83.3041,83.3126,31900.0
2013-03-26 15:10:00,97.6,97.63,97.57,97.61,34000.0,83.3126,83.3382,83.287,83.3211,34000.0
2013-03-26 15:15:00,97.62,97.68,97.53,97.56,29200.0,83.3297,83.3809,83.2528,83.2784,29200.0
2013-03-26 15:20:00,97.55,97.69,97.53,97.67,62700.0,83.2699,83.3894,83.2528,83.3723,62700.0
2013-03-26 15:25:00,97.65,97.71,97.65,97.67,33400.0,83.3553,83.4065,83.3553,83.3723,33400.0
2013-03-26 15:30:00,97.67,97.86,97.67,97.84,33100.0,83.3723,83.5345,83.3723,83.5175,33100.0
2013-03-26 15:35:00,97.83,97.86,97.82,97.85,45900.0,83.5089,83.5345,83.5004,83.526,45900.0
2013-03-26 15:40:00,97.85,97.85,97.81,97.81,46300.0,83.526,83.526,83.4918,83.4918,46300.0
2013-03-26 15:45:00,97.81,97.81,97.67,97.69,68400.0,83.4918,83.4918,83.3723,83.3894,68400.0
2013-03-26 15:50:00,97.69,97.7,97.59,97.61,60600.0,83.3894,83.398,83.3041,83.3211,60600.0
2013-03-26 15:55:00,97.6,97.74,97.58,97.72,88600.0,83.3126,83.4321,83.2955,83.415,88600.0
2013-03-27 09:30:00,97.29,97.34,96.62,96.72,83300.0,83.048,83.0907,82.476,82.5614,83300.0
2013-03-27 09:35:00,96.71,97.03,96.62,96.87,36300.0,82.5529,82.826,82.476,82.6895,36300.0
2013-03-27 09:40:00,96.87,97.19,96.83,97.19,27600.0,82.6895,82.9626,82.6553,82.9626,27600.0
2013-03-27 09:45:00,97.18,97.31,97.02,97.08,37800.0,82.9541,83.065,82.8175,82.8687,37800.0
2013-03-27 09:50:00,97.1,97.1,96.97,97.1,69500.0,82.8858,82.8858,82.7748,82.8858,69500.0
2013-03-27 09:55:00,97.1,97.13,96.98,97.01,29600.0,82.8858,82.9114,82.7833,82.809,29600.0
2013-03-27 10:00:00,96.99,97.13,96.98,97.12,32200.0,82.7919,82.9114,82.7833,82.9029,32200.0
2013-03-27 10:05:00,97.13,97.25,97.08,97.14,26400.0,82.9114,83.0138,82.8687,82.9199,26400.0
2013-03-27 10:10:00,97.14,97.18,96.98,97.03,22500.0,82.9199,82.9541,82.7833,82.826,22500.0
2013-03-27 10:15:00,97.0,97.03,96.91,96.96,32700.0,82.8004,82.826,82.7236,82.7663,32700.0
2013-03-27 10:20:00,96.95,97.08,96.92,96.93,25900.0,82.7577,82.8687,82.7321,82.7407,25900.0
2013-03-27 10:25:00,96.94,97.04,96.91,96.94,30700.0,82.7492,82.8346,82.7236,82.7492,30700.0
2013-03-27 10:30:00,96.99,97.04,96.92,96.96,29800.0,82.7919,82.8346,82.7321,82.7663,29800.0
2013-03-27 10:35:00,96.96,97.03,96.94,96.96,42300.0,82.7663,82.826,82.7492,82.7663,42300.0
2013-03-27 10:40:00,96.96,97.18,96.95,97.11,35900.0,82.7663,82.9541,82.7577,82.8943,35900.0
2013-03-27 10:45:00,97.13,97.23,97.12,97.13,49300.0,82.9114,82.9968,82.9029,82.9114,49300.0
2013-03-27 10:50:00,97.13,97.17,97.07,97.07,30400.0,82.9114,82.9455,82.8602,82.8602,30400.0
2013-03-27 10:55:00,97.07,97.14,97.06,97.1,58600.0,82.8602,82.9199,82.8516,82.8858,58600.0
2013-03-27 11:00:00,97.1,97.15,97.02,97.02,26100.0,82.8858,82.9285,82.8175,82.8175,26100.0
2013-03-27 11:05:00,97.01,97.07,96.89,97.03,38900.0,82.809,82.8602,82.7065,82.826,38900.0
2013-03-27 11:10:00,97.04,97.21,97.04,97.18,17700.0,82.8346,82.9797,82.8346,82.9541,17700.0
2013-03-27 11:15:00,97.17,97.26,97.08,97.15,20400.0,82.9455,83.0224,82.8687,82.9285,20400.0
2013-03-27 11:20:00,97.16,97.22,97.11,97.17,27900.0,82.937,82.9882,82.8943,82.9455,27900.0
2013-03-27 11:25:00,97.2,97.3,97.2,97.24,13000.0,82.9711,83.0565,82.9711,83.0053,13000.0
2013-03-27 11:30:00,97.23,97.25,97.21,97.25,21700.0,82.9968,83.0138,82.9797,83.0138,21700.0
2013-03-27 11:35:00,97.25,97.25,97.17,97.22,49400.0,83.0138,83.0138,82.9455,82.9882,49400.0
2013-03-27 11:40:00,97.23,97.24,97.09,97.18,22800.0,82.9968,83.0053,82.8772,82.9541,22800.0
2013-03-27 11:45:00,97.21,97.24,97.16,97.17,16600.0,82.9797,83.0053,82.937,82.9455,16600.0
2013-03-27 11:50:00,97.17,97.25,97.04,97.06,15700.0,82.9455,83.0138,82.8346,82.8516,15700.0
2013-03-27 11:55:00,97.06,97.07,96.95,96.99,20200.0,82.8516,82.8602,82.7577,82.7919,20200.0
2013-03-27 12:00:00,97.01,97.09,97.0,97.09,34900.0,82.809,82.8772,82.8004,82.8772,34900.0
2013-03-27 12:05:00,97.1,97.1,96.96,96.98,31100.0,82.8858,82.8858,82.7663,82.7833,31100.0
2013-03-27 12:10:00,96.99,97.07,96.97,97.07,22200.0,82.7919,82.8602,82.7748,82.8602,22200.0
2013-03-27 12:15:00,97.07,97.11,97.02,97.03,15500.0,82.8602,82.8943,82.8175,82.826,15500.0
2013-03-27 12:20:00,97.04,97.14,96.98,97.11,19500.0,82.8346,82.9199,82.7833,82.8943,19500.0
2013-03-27 12:25:00,97.11,97.19,97.08,97.11,78900.0,82.8943,82.9626,82.8687,82.8943,78900.0
2013-03-27 12:30:00,97.09,97.3,97.09,97.29,11300.0,82.8772,83.0565,82.8772,83.048,11300.0
2013-03-27 12:35:00,97.27,97.3,97.23,97.3,12300.0,83.0309,83.0565,82.9968,83.0565,12300.0
2013-03-27 12:40:00,97.31,97.37,97.29,97.31,26000.0,83.065,83.1163,83.048,83.065,26000.0
2013-03-27 12:45:00,97.32,97.39,97.3,97.34,11800.0,83.0736,83.1333,83.0565,83.0907,11800.0
2013-03-27 12:50:00,97.35,97.36,97.24,97.26,17700.0,83.0992,83.1077,83.0053,83.0224,17700.0
2013-03-27 12:55:00,97.27,97.3,97.25,97.25,13700.0,83.0309,83.0565,83.0138,83.0138,13700.0
2013-03-27 13:00:00,97.24,97.27,97.12,97.12,23100.0,83.0053,83.0309,82.9029,82.9029,23100.0
2013-03-27 13:05:00,97.12,97.13,97.06,97.08,16900.0,82.9029,82.9114,82.8516,82.8687,16900.0
2013-03-27 13:10:00,97.05,97.15,97.02,97.07,13300.0,82.8431,82.9285,82.8175,82.8602,13300.0
2013-03-27 13:15:00,97.08,97.15,97.08,97.09,13900.0,82.8687,82.9285,82.8687,82.8772,13900.0
2013-03-27 13:20:00,97.1,97.13,97.06,97.12,22500.0,82.8858,82.9114,82.8516,82.9029,22500.0
2013-03-27 13:25:00,97.11,97.25,97.11,97.19,13300.0,82.8943,83.0138,82.8943,82.9626,13300.0
2013-03-27 13:30:00,97.2,97.29,97.15,97.28,16500.0,82.9711,83.048,82.9285,83.0394,16500.0
2013-03-27 13:35:00,97.26,97.26,97.21,97.24,7500.0,83.0224,83.0224,82.9797,83.0053,7500.0
2013-03-27 13:40:00,97.25,97.34,97.25,97.26,17400.0,83.0138,83.0907,83.0138,83.0224,17400.0
2013-03-27 13:45:00,97.27,97.32,97.21,97.29,14400.0,83.0309,83.0736,82.9797,83.048,14400.0
2013-03-27 13:50:00,97.29,97.32,97.22,97.29,10200.0,83.048,83.0736,82.9882,83.048,10200.0
2013-03-27 13:55:00,97.28,97.31,97.21,97.27,14000.0,83.0394,83.065,82.9797,83.0309,14000.0
2013-03-27 14:00:00,97.28,97.38,97.26,97.38,20400.0,83.0394,83.1248,83.0224,83.1248,20400.0
2013-03-27 14:05:00,97.4,97.49,97.38,97.38,21400.0,83.1419,83.2187,83.1248,83.1248,21400.0
2013-03-27 14:10:00,97.38,97.43,97.34,97.37,15000.0,83.1248,83.1675,83.0907,83.1163,15000.0
2013-03-27 14:15:00,97.37,97.43,97.34,97.43,12500.0,83.1163,83.1675,83.0907,83.1675,12500.0
2013-03-27 14:20:00,97.43,97.5,97.43,97.48,17500.0,83.1675,83.2272,83.1675,83.2102,17500.0
2013-03-27 14:25:00,97.48,97.63,97.47,97.61,26900.0,83.2102,83.3382,83.2016,83.3211,26900.0
2013-03-27 14:30:00,97.6,97.6,97.41,97.48,25600.0,83.3126,83.3126,83.1504,83.2102,25600.0
2013-03-27 14:35:00,97.47,97.56,97.47,97.55,15500.0,83.2016,83.2784,83.2016,83.2699,15500.0
2013-03-27 14:40:00,97.54,97.66,97.51,97.53,18800.0,83.2614,83.3638,83.2358,83.2528,18800.0
2013-03-27 14:45:00,97.53,97.54,97.48,97.48,16700.0,83.2528,83.2614,83.2102,83.2102,16700.0
2013-03-27 14:50:00,97.48,97.57,97.45,97.53,15000.0,83.2102,83.287,83.1845,83.2528,15000.0
2013-03-27 14:55:00,97.51,97.59,97.51,97.53,16200.0,83.2358,83.3041,83.2358,83.2528,16200.0
2013-03-27 15:00:00,97.53,97.54,97.45,97.45,24400.0,83.2528,83.2614,83.1845,83.1845,24400.0
2013-03-27 15:05:00,97.44,97.57,97.44,97.55,16700.0,83.176,83.287,83.176,83.2699,16700.0
2013-03-27 15:10:00,97.55,97.57,97.48,97.54,25500.0,83.2699,83.287,83.2102,83.2614,25500.0
2013-03-27 15:15:00,97.53,97.55,97.48,97.52,27000.0,83.2528,83.2699,83.2102,83.2443,27000.0
2013-03-27 15:20:00,97.53,97.57,97.46,97.57,28300.0,83.2528,83.287,83.1931,83.287,28300.0
2013-03-27 15:25:00,97.57,97.59,97.52,97.58,32200.0,83.287,83.3041,83.2443,83.2955,32200.0
2013-03-27 15:30:00,97.59,97.68,97.56,97.67,30700.0,83.3041,83.3809,83.2784,83.3723,30700.0
2013-03-27 15:35:00,97.66,97.67,97.55,97.56,38200.0,83.3638,83.3723,83.2699,83.2784,38200.0
2013-03-27 15:40:00,97.58,97.64,97.58,97.62,30500.0,83.2955,83.3467,83.2955,83.3297,30500.0
2013-03-27 15:45:00,97.61,97.66,97.58,97.62,49700.0,83.3211,83.3638,83.2955,83.3297,49700.0
2013-03-27 15:50:00,97.61,97.64,97.57,97.61,63900.0,83.3211,83.3467,83.287,83.3211,63900.0
2013-03-27 15:55:00,97.61,97.66,97.57,97.65,129300.0,83.3211,83.3638,83.287,83.3553,129300.0
2013-03-28 09:30:00,97.28,97.84,97.2,97.74,77200.0,83.0394,83.5175,82.9711,83.4321,77200.0
2013-03-28 09:35:00,97.75,98.0,97.69,97.81,43200.0,83.4406,83.654,83.3894,83.4918,43200.0
2013-03-28 09:40:00,97.83,97.95,97.5,97.55,78000.0,83.5089,83.6114,83.2272,83.2699,78000.0
2013-03-28 09:45:00,97.56,97.61,97.27,97.39,37900.0,83.2784,83.3211,83.0309,83.1333,37900.0
2013-03-28 09:50:00,97.42,97.54,97.32,97.47,20100.0,83.1589,83.2614,83.0736,83.2016,20100.0
2013-03-28 09:55:00,97.51,97.95,97.47,97.81,35200.0,83.2358,83.6114,83.2016,83.4918,35200.0
2013-03-28 10:00:00,97.79,97.86,97.63,97.68,30100.0,83.4748,83.5345,83.3382,83.3809,30100.0
2013-03-28 10:05:00,97.65,97.66,97.42,97.46,15400.0,83.3553,83.3638,83.1589,83.1931,15400.0
2013-03-28 10:10:00,97.46,97.7,97.44,97.7,23600.0,83.1931,83.398,83.176,83.398,23600.0
2013-03-28 10:15:00,97.68,97.76,97.64,97.72,26300.0,83.3809,83.4492,83.3467,83.415,26300.0
2013-03-28 10:20:00,97.71,97.78,97.69,97.77,21800.0,83.4065,83.4662,83.3894,83.4577,21800.0
2013-03-28 10:25:00,97.78,97.96,97.76,97.96,12400.0,83.4662,83.6199,83.4492,83.6199,12400.0
2013-03-28 10:30:00,97.96,98.0,97.84,97.9,15500.0,83.6199,83.654,83.5175,83.5687,15500.0
2013-03-28 10:35:00,97.91,98.14,97.86,98.13,21400.0,83.5772,83.7735,83.5345,83.765,21400.0
2013-03-28 10:40:00,98.14,98.14,98.0,98.06,23200.0,83.7735,83.7735,83.654,83.7053,23200.0
2013-03-28 10:45:00,98.1,98.1,98.0,98.07,15100.0,83.7394,83.7394,83.654,83.7138,15100.0
2013-03-28 10:50:00,98.08,98.12,98.07,98.1,25000.0,83.7223,83.7565,83.7138,83.7394,25000.0
2013-03-28 10:55:00,98.1,98.18,98.04,98.11,56800.0,83.7394,83.8077,83.6882,83.7479,56800.0
2013-03-28 11:00:00,98.14,98.2,98.12,98.17,25700.0,83.7735,83.8248,83.7565,83.7991,25700.0
2013-03-28 11:05:00,98.16,98.29,98.11,98.13,26900.0,83.7906,83.9016,83.7479,83.765,26900.0
2013-03-28 11:10:00,98.14,98.23,98.11,98.16,9900.0,83.7735,83.8504,83.7479,83.7906,9900.0
2013-03-28 11:15:00,98.19,98.27,98.13,98.25,11000.0,83.8162,83.8845,83.765,83.8674,11000.0
2013-03-28 11:20:00,98.26,98.3,98.24,98.29,6300.0,83.876,83.9101,83.8589,83.9016,6300.0
2013-03-28 11:25:00,98.31,98.39,98.26,98.36,21900.0,83.9187,83.9869,83.876,83.9613,21900.0
2013-03-28 11:30:00,98.36,98.43,98.24,98.26,43700.0,83.9613,84.0211,83.8589,83.876,43700.0
2013-03-28 11:35:00,98.24,98.33,98.2,98.23,26700.0,83.8589,83.9357,83.8248,83.8504,26700.0
2013-03-28 11:40:00,98.22,98.28,98.2,98.24,18600.0,83.8418,83.893,83.8248,83.8589,18600.0
2013-03-28 11:45:00,98.25,98.3,98.23,98.3,10500.0,83.8674,83.9101,83.8504,83.9101,10500.0
2013-03-28 11:50:00,98.29,98.3,98.23,98.27,17500.0,83.9016,83.9101,83.8504,83.8845,17500.0
2013-03-28 11:55:00,98.29,98.29,98.16,98.16,19300.0,83.9016,83.9016,83.7906,83.7906,19300.0
2013-03-28 12:00:00,98.14,98.15,98.01,98.01,11600.0,83.7735,83.7821,83.6626,83.6626,11600.0
2013-03-28 12:05:00,98.01,98.05,97.89,97.9,10800.0,83.6626,83.6967,83.5601,83.5687,10800.0
2013-03-28 12:10:00,97.9,97.98,97.89,97.94,14100.0,83.5687,83.637,83.5601,83.6028,14100.0
2013-03-28 12:15:00,97.93,97.93,97.81,97.81,8800.0,83.5943,83.5943,83.4918,83.4918,8800.0
2013-03-28 12:20:00,97.81,97.83,97.75,97.75,11800.0,83.4918,83.5089,83.4406,83.4406,11800.0
2013-03-28 12:25:00,97.75,97.79,97.63,97.67,13500.0,83.4406,83.4748,83.3382,83.3723,13500.0
2013-03-28 12:30:00,97.67,97.76,97.64,97.76,14300.0,83.3723,83.4492,83.3467,83.4492,14300.0
2013-03-28 12:35:00,97.75,97.85,97.74,97.8,19400.0,83.4406,83.526,83.4321,83.4833,19400.0
2013-03-28 12:40:00,97.82,97.86,97.76,97.82,7300.0,83.5004,83.5345,83.4492,83.5004,7300.0
2013-03-28 12:45:00,97.82,97.9,97.82,97.86,35500.0,83.5004,83.5687,83.5004,83.5345,35500.0
2013-03-28 12:50:00,97.84,97.9,97.82,97.87,10800.0,83.5175,83.5687,83.5004,83.5431,10800.0
2013-03-28 12:55:00,97.87,97.9,97.85,97.9,12800.0,83.5431,83.5687,83.526,83.5687,12800.0
2013-03-28 13:00:00,97.89,97.93,97.87,97.9,15400.0,83.5601,83.5943,83.5431,83.5687,15400.0
2013-03-28 13:05:00,97.9,97.98,97.9,97.97,8400.0,83.5687,83.637,83.5687,83.6284,8400.0
2013-03-28 13:10:00,97.98,97.98,97.89,97.91,6800.0,83.637,83.637,83.5601,83.5772,6800.0
2013-03-28 13:15:00,97.94,97.94,97.91,97.94,5100.0,83.6028,83.6028,83.5772,83.6028,5100.0
2013-03-28 13:20:00,97.93,97.96,97.91,97.96,9400.0,83.5943,83.6199,83.5772,83.6199,9400.0
2013-03-28 13:25:00,97.96,98.03,97.96,97.99,11800.0,83.6199,83.6796,83.6199,83.6455,11800.0
2013-03-28 13:30:00,97.98,98.0,97.91,97.91,9300.0,83.637,83.654,83.5772,83.5772,9300.0
2013-03-28 13:35:00,97.93,97.99,97.92,97.97,6800.0,83.5943,83.6455,83.5857,83.6284,6800.0
2013-03-28 13:40:00,97.97,98.03,97.96,97.99,7700.0,83.6284,83.6796,83.6199,83.6455,7700.0
2013-03-28 13:45:00,98.0,98.0,97.92,97.92,13900.0,83.654,83.654,83.5857,83.5857,13900.0
2013-03-28 13:50:00,97.93,97.95,97.86,97.89,13500.0,83.5943,83.6114,83.5345,83.5601,13500.0
2013-03-28 13:55:00,97.89,97.9,97.82,97.86,11400.0,83.5601,83.5687,83.5004,83.5345,11400.0
2013-03-28 14:00:00,97.86,98.02,97.86,97.98,15600.0,83.5345,83.6711,83.5345,83.637,15600.0
2013-03-28 14:05:00,97.97,98.0,97.92,97.94,12900.0,83.6284,83.654,83.5857,83.6028,12900.0
2013-03-28 14:10:00,97.94,97.98,97.88,97.89,13600.0,83.6028,83.637,83.5516,83.5601,13600.0
2013-03-28 14:15:00,97.89,97.91,97.85,97.86,6600.0,83.5601,83.5772,83.526,83.5345,6600.0
2013-03-28 14:20:00,97.86,97.88,97.81,97.81,20400.0,83.5345,83.5516,83.4918,83.4918,20400.0
2013-03-28 14:25:00,97.82,97.85,97.8,97.85,12000.0,83.5004,83.526,83.4833,83.526,12000.0
2013-03-28 14:30:00,97.84,97.85,97.81,97.83,8300.0,83.5175,83.526,83.4918,83.5089,8300.0
2013-03-28 14:35:00,97.82,97.89,97.81,97.81,12300.0,83.5004,83.5601,83.4918,83.4918,12300.0
2013-03-28 14:40:00,97.81,97.9,97.81,97.86,25800.0,83.4918,83.5687,83.4918,83.5345,25800.0
2013-03-28 14:45:00,97.87,97.98,97.84,97.96,33300.0,83.5431,83.637,83.5175,83.6199,33300.0
2013-03-28 14:50:00,97.96,98.02,97.94,98.01,14200.0,83.6199,83.6711,83.6028,83.6626,14200.0
2013-03-28 14:55:00,98.01,98.05,97.99,98.01,9500.0,83.6626,83.6967,83.6455,83.6626,9500.0
2013-03-28 15:00:00,98.01,98.01,97.91,97.94,11500.0,83.6626,83.6626,83.5772,83.6028,11500.0
2013-03-28 15:05:00,97.94,98.09,97.9,98.04,44100.0,83.6028,83.7309,83.5687,83.6882,44100.0
2013-03-28 15:10:00,98.04,98.07,98.03,98.06,17200.0,83.6882,83.7138,83.6796,83.7053,17200.0
2013-03-28 15:15:00,98.06,98.08,98.01,98.04,19600.0,83.7053,83.7223,83.6626,83.6882,19600.0
2013-03-28 15:20:00,98.04,98.19,98.02,98.13,28700.0,83.6882,83.8162,83.6711,83.765,28700.0
2013-03-28 15:25:00,98.13,98.25,98.1,98.16,25500.0,83.765,83.8674,83.7394,83.7906,25500.0
2013-03-28 15:30:00,98.18,98.2,98.09,98.13,36300.0,83.8077,83.8248,83.7309,83.765,36300.0
2013-03-28 15:35:00,98.13,98.25,98.11,98.21,72400.0,83.765,83.8674,83.7479,83.8333,72400.0
2013-03-28 15:40:00,98.21,98.22,98.1,98.19,40900.0,83.8333,83.8418,83.7394,83.8162,40900.0
2013-03-28 15:45:00,98.18,98.25,98.15,98.21,74400.0,83.8077,83.8674,83.7821,83.8333,74400.0
2013-03-28 15:50:00,98.22,98.27,98.2,98.21,76700.0,83.8418,83.8845,83.8248,83.8333,76700.0
2013-03-28 15:55:00,98.22,98.3,98.14,98.19,160600.0,83.8418,83.9101,83.7735,83.8162,160600.0
2013-04-01 09:30:00,98.41,99.32,98.32,99.25,107200.0,84.004,84.7808,83.9272,84.7211,107200.0
2013-04-01 09:35:00,99.25,99.53,99.23,99.29,81100.0,84.7211,84.9601,84.704,84.7552,81100.0
2013-04-01 09:40:00,99.29,99.35,98.81,98.9,39300.0,84.7552,84.8064,84.3455,84.4223,39300.0
2013-04-01 09:45:00,98.86,98.98,98.7,98.94,72900.0,84.3881,84.4906,84.2516,84.4564,72900.0
2013-04-01 09:50:00,98.93,99.19,98.91,99.1,53100.0,84.4479,84.6698,84.4308,84.593,53100.0
2013-04-01 09:55:00,99.11,99.16,98.87,98.98,29000.0,84.6015,84.6442,84.3967,84.4906,29000.0
2013-04-01 10:00:00,98.93,99.0,98.45,98.66,85200.0,84.4479,84.5076,84.0382,84.2174,85200.0
2013-04-01 10:05:00,98.64,98.71,98.4,98.4,75000.0,84.2003,84.2601,83.9955,83.9955,75000.0
2013-04-01 10:10:00,98.36,98.41,98.2,98.2,30700.0,83.9613,84.004,83.8248,83.8248,30700.0
2013-04-01 10:15:00,98.2,98.28,98.15,98.16,27900.0,83.8248,83.893,83.7821,83.7906,27900.0
2013-04-01 10:20:00,98.14,98.27,98.12,98.21,28900.0,83.7735,83.8845,83.7565,83.8333,28900.0
2013-04-01 10:25:00,98.18,98.2,98.04,98.04,24800.0,83.8077,83.8248,83.6882,83.6882,24800.0
2013-04-01 10:30:00,98.06,98.06,97.88,97.89,31200.0,83.7053,83.7053,83.5516,83.5601,31200.0
2013-04-01 10:35:00,97.88,97.98,97.87,97.92,42900.0,83.5516,83.637,83.5431,83.5857,42900.0
2013-04-01 10:40:00,97.92,97.99,97.83,97.95,51800.0,83.5857,83.6455,83.5089,83.6114,51800.0
2013-04-01 10:45:00,97.93,97.93,97.56,97.69,34500.0,83.5943,83.5943,83.2784,83.3894,34500.0
2013-04-01 10:50:00,97.7,97.71,97.57,97.62,10400.0,83.398,83.4065,83.287,83.3297,10400.0
2013-04-01 10:55:00,97.61,97.66,97.58,97.63,12400.0,83.3211,83.3638,83.2955,83.3382,12400.0
2013-04-01 11:00:00,97.65,97.68,97.63,97.68,21000.0,83.3553,83.3809,83.3382,83.3809,21000.0
2013-04-01 11:05:00,97.67,97.82,97.67,97.8,27500.0,83.3723,83.5004,83.3723,83.4833,27500.0
2013-04-01 11:10:00,97.8,97.86,97.79,97.83,9500.0,83.4833,83.5345,83.4748,83.5089,9500.0
2013-04-01 11:15:00,97.85,98.01,97.79,98.0,33300.0,83.526,83.6626,83.4748,83.654,33300.0
2013-04-01 11:20:00,98.0,98.04,97.96,97.98,31700.0,83.654,83.6882,83.6199,83.637,31700.0
2013-04-01 11:25:00,97.98,98.08,97.98,98.05,25900.0,83.637,83.7223,83.637,83.6967,25900.0
2013-04-01 11:30:00,98.04,98.07,98.02,98.05,29100.0,83.6882,83.7138,83.6711,83.6967,29100.0
2013-04-01 11:35:00,98.05,98.12,97.92,97.92,27300.0,83.6967,83.7565,83.5857,83.5857,27300.0
2013-04-01 11:40:00,97.92,97.96,97.81,97.81,12400.0,83.5857,83.6199,83.4918,83.4918,12400.0
2013-04-01 11:45:00,97.82,97.85,97.77,97.85,9200.0,83.5004,83.526,83.4577,83.526,9200.0
2013-04-01 11:50:00,97.84,97.84,97.68,97.75,7600.0,83.5175,83.5175,83.3809,83.4406,7600.0
2013-04-01 11:55:00,97.7,97.82,97.69,97.81,11000.0,83.398,83.5004,83.3894,83.4918,11000.0
2013-04-01 12:00:00,97.82,97.84,97.75,97.77,6300.0,83.5004,83.5175,83.4406,83.4577,6300.0
2013-04-01 12:05:00,97.76,97.83,97.75,97.82,16400.0,83.4492,83.5089,83.4406,83.5004,16400.0
2013-04-01 12:10:00,97.82,97.88,97.81,97.87,13700.0,83.5004,83.5516,83.4918,83.5431,13700.0
2013-04-01 12:15:00,97.88,97.98,97.88,97.98,17200.0,83.5516,83.637,83.5516,83.637,17200.0
2013-04-01 12:20:00,97.95,97.98,97.91,97.94,20400.0,83.6114,83.637,83.5772,83.6028,20400.0
2013-04-01 12:25:00,97.95,98.0,97.89,97.94,14800.0,83.6114,83.654,83.5601,83.6028,14800.0
2013-04-01 12:30:00,97.92,97.92,97.8,97.8,9900.0,83.5857,83.5857,83.4833,83.4833,9900.0
2013-04-01 12:35:00,97.8,97.83,97.75,97.76,11100.0,83.4833,83.5089,83.4406,83.4492,11100.0
2013-04-01 12:40:00,97.77,97.78,97.68,97.69,5900.0,83.4577,83.4662,83.3809,83.3894,5900.0
2013-04-01 12:45:00,97.67,97.76,97.66,97.75,8500.0,83.3723,83.4492,83.3638,83.4406,8500.0
2013-04-01 12:50:00,97.76,97.83,97.73,97.76,6300.0,83.4492,83.5089,83.4236,83.4492,6300.0
2013-04-01 12:55:00,97.74,97.79,97.7,97.79,5000.0,83.4321,83.4748,83.398,83.4748,5000.0
2013-04-01 13:00:00,97.76,97.78,97.71,97.78,2800.0,83.4492,83.4662,83.4065,83.4662,2800.0
2013-04-01 13:05:00,97.79,97.83,97.77,97.8,8100.0,83.4748,83.5089,83.4577,83.4833,8100.0
2013-04-01 13:10:00,97.8,97.84,97.77,97.81,23000.0,83.4833,83.5175,83.4577,83.4918,23000.0
2013-04-01 13:15:00,97.8,97.84,97.79,97.81,10300.0,83.4833,83.5175,83.4748,83.4918,10300.0
2013-04-01 13:20:00,97.8,97.94,97.8,97.93,16300.0,83.4833,83.6028,83.4833,83.5943,16300.0
2013-04-01 13:25:00,97.93,98.07,97.92,98.06,24400.0,83.5943,83.7138,83.5857,83.7053,24400.0
2013-04-01 13:30:00,98.06,98.1,98.02,98.09,12100.0,83.7053,83.7394,83.6711,83.7309,12100.0
2013-04-01 13:35:00,98.08,98.09,98.06,98.07,6200.0,83.7223,83.7309,83.7053,83.7138,6200.0
2013-04-01 13:40:00,98.08,98.08,97.88,97.89,7300.0,83.7223,83.7223,83.5516,83.5601,7300.0
2013-04-01 13:45:00,97.89,97.94,97.87,97.91,8100.0,83.5601,83.6028,83.5431,83.5772,8100.0
2013-04-01 13:50:00,97.91,97.94,97.84,97.94,11700.0,83.5772,83.6028,83.5175,83.6028,11700.0
2013-04-01 13:55:00,97.93,97.94,97.81,97.88,10300.0,83.5943,83.6028,83.4918,83.5516,10300.0
2013-04-01 14:00:00,97.89,97.96,97.87,97.87,6200.0,83.5601,83.6199,83.5431,83.5431,6200.0
2013-04-01 14:05:00,97.86,97.95,97.85,97.95,7200.0,83.5345,83.6114,83.526,83.6114,7200.0
2013-04-01 14:10:00,97.96,97.96,97.89,97.92,5400.0,83.6199,83.6199,83.5601,83.5857,5400.0
2013-04-01 14:15:00,97.93,97.94,97.8,97.8,6300.0,83.5943,83.6028,83.4833,83.4833,6300.0
2013-04-01 14:20:00,97.77,97.86,97.77,97.78,5600.0,83.4577,83.5345,83.4577,83.4662,5600.0
2013-04-01 14:25:00,97.77,97.83,97.77,97.8,8800.0,83.4577,83.5089,83.4577,83.4833,8800.0
2013-04-01 14:30:00,97.8,97.82,97.71,97.75,13300.0,83.4833,83.5004,83.4065,83.4406,13300.0
2013-04-01 14:35:00,97.72,97.83,97.7,97.72,9800.0,83.415,83.5089,83.398,83.415,9800.0
2013-04-01 14:40:00,97.73,97.77,97.72,97.76,11400.0,83.4236,83.4577,83.415,83.4492,11400.0
2013-04-01 14:45:00,97.76,97.86,97.74,97.85,9300.0,83.4492,83.5345,83.4321,83.526,9300.0
2013-04-01 14:50:00,97.86,97.93,97.84,97.88,21300.0,83.5345,83.5943,83.5175,83.5516,21300.0
2013-04-01 14:55:00,97.89,98.0,97.88,97.91,21100.0,83.5601,83.654,83.5516,83.5772,21100.0
2013-04-01 15:00:00,97.89,97.98,97.83,97.94,29300.0,83.5601,83.637,83.5089,83.6028,29300.0
2013-04-01 15:05:00,97.94,98.01,97.84,97.89,15800.0,83.6028,83.6626,83.5175,83.5601,15800.0
2013-04-01 15:10:00,97.9,97.91,97.83,97.87,12200.0,83.5687,83.5772,83.5089,83.5431,12200.0
2013-04-01 15:15:00,97.85,97.88,97.75,97.75,23700.0,83.526,83.5516,83.4406,83.4406,23700.0
2013-04-01 15:20:00,97.76,97.79,97.64,97.69,21300.0,83.4492,83.4748,83.3467,83.3894,21300.0
2013-04-01 15:25:00,97.65,97.94,97.65,97.92,105600.0,83.3553,83.6028,83.3553,83.5857,105600.0
2013-04-01 15:30:00,97.93,97.95,97.68,97.71,38400.0,83.5943,83.6114,83.3809,83.4065,38400.0
2013-04-01 15:35:00,97.7,97.75,97.62,97.71,22400.0,83.398,83.4406,83.3297,83.4065,22400.0
2013-04-01 15:40:00,97.72,97.79,97.62,97.78,27000.0,83.415,83.4748,83.3297,83.4662,27000.0
2013-04-01 15:45:00,97.8,97.82,97.69,97.75,33200.0,83.4833,83.5004,83.3894,83.4406,33200.0
2013-04-01 15:50:00,97.75,97.92,97.72,97.79,69200.0,83.4406,83.5857,83.415,83.4748,69200.0
2013-04-01 15:55:00,97.79,97.84,97.76,97.78,76900.0,83.4748,83.5175,83.4492,83.4662,76900.0
2013-04-02 09:30:00,97.8,98.07,97.8,97.88,32400.0,83.4833,83.7138,83.4833,83.5516,32400.0
2013-04-02 09:35:00,97.9,97.96,97.5,97.62,37000.0,83.5687,83.6199,83.2272,83.3297,37000.0
2013-04-02 09:40:00,97.68,97.68,97.36,97.43,47700.0,83.3809,83.3809,83.1077,83.1675,47700.0
2013-04-02 09:45:00,97.42,97.6,97.23,97.45,34800.0,83.1589,83.3126,82.9968,83.1845,34800.0
2013-04-02 09:50:00,97.45,97.76,97.44,97.73,33200.0,83.1845,83.4492,83.176,83.4236,33200.0
2013-04-02 09:55:00,97.72,97.78,97.48,97.49,17500.0,83.415,83.4662,83.2102,83.2187,17500.0
2013-04-02 10:00:00,97.5,97.73,97.48,97.56,16700.0,83.2272,83.4236,83.2102,83.2784,16700.0
2013-04-02 10:05:00,97.59,97.85,97.54,97.85,24600.0,83.3041,83.526,83.2614,83.526,24600.0
2013-04-02 10:10:00,97.83,97.83,97.5,97.5,33100.0,83.5089,83.5089,83.2272,83.2272,33100.0
2013-04-02 10:15:00,97.52,97.56,97.39,97.47,25700.0,83.2443,83.2784,83.1333,83.2016,25700.0
2013-04-02 10:20:00,97.45,97.6,97.44,97.6,20000.0,83.1845,83.3126,83.176,83.3126,20000.0
2013-04-02 10:25:00,97.63,97.64,97.45,97.48,13100.0,83.3382,83.3467,83.1845,83.2102,13100.0
2013-04-02 10:30:00,97.48,97.48,97.39,97.48,14700.0,83.2102,83.2102,83.1333,83.2102,14700.0
2013-04-02 10:35:00,97.46,97.63,97.43,97.63,11700.0,83.1931,83.3382,83.1675,83.3382,11700.0
2013-04-02 10:40:00,97.64,97.69,97.54,97.63,10800.0,83.3467,83.3894,83.2614,83.3382,10800.0
2013-04-02 10:45:00,97.68,97.88,97.68,97.85,20200.0,83.3809,83.5516,83.3809,83.526,20200.0
2013-04-02 10:50:00,97.86,97.89,97.74,97.81,14400.0,83.5345,83.5601,83.4321,83.4918,14400.0
2013-04-02 10:55:00,97.78,97.94,97.75,97.91,10100.0,83.4662,83.6028,83.4406,83.5772,10100.0
2013-04-02 11:00:00,97.93,98.08,97.87,98.04,31900.0,83.5943,83.7223,83.5431,83.6882,31900.0
2013-04-02 11:05:00,98.02,98.02,97.77,97.84,11400.0,83.6711,83.6711,83.4577,83.5175,11400.0
2013-04-02 11:10:00,97.83,97.88,97.8,97.8,8600.0,83.5089,83.5516,83.4833,83.4833,8600.0
2013-04-02 11:15:00,97.8,97.98,97.8,97.97,11000.0,83.4833,83.637,83.4833,83.6284,11000.0
2013-04-02 11:20:00,97.97,98.21,97.96,98.21,18200.0,83.6284,83.8333,83.6199,83.8333,18200.0
2013-04-02 11:25:00,98.2,98.22,98.11,98.12,11100.0,83.8248,83.8418,83.7479,83.7565,11100.0
2013-04-02 11:30:00,98.11,98.18,98.08,98.17,9600.0,83.7479,83.8077,83.7223,83.7991,9600.0
2013-04-02 11:35:00,98.16,98.17,98.01,98.04,12000.0,83.7906,83.7991,83.6626,83.6882,12000.0
2013-04-02 11:40:00,98.04,98.06,97.98,97.98,11900.0,83.6882,83.7053,83.637,83.637,11900.0
2013-04-02 11:45:00,97.97,97.97,97.76,97.76,7400.0,83.6284,83.6284,83.4492,83.4492,7400.0
2013-04-02 11:50:00,97.76,97.84,97.72,97.82,10100.0,83.4492,83.5175,83.415,83.5004,10100.0
2013-04-02 11:55:00,97.81,97.83,97.7,97.83,9400.0,83.4918,83.5089,83.398,83.5089,9400.0
2013-04-02 12:00:00,97.81,97.94,97.77,97.91,14800.0,83.4918,83.6028,83.4577,83.5772,14800.0
2013-04-02 12:05:00,97.91,97.93,97.84,97.85,5600.0,83.5772,83.5943,83.5175,83.526,5600.0
2013-04-02 12:10:00,97.86,97.92,97.84,97.91,14800.0,83.5345,83.5857,83.5175,83.5772,14800.0
2013-04-02 12:15:00,97.93,98.0,97.89,97.95,13000.0,83.5943,83.654,83.5601,83.6114,13000.0
2013-04-02 12:20:00,97.93,97.96,97.88,97.93,9700.0,83.5943,83.6199,83.5516,83.5943,9700.0
2013-04-02 12:25:00,97.93,98.02,97.92,97.97,16400.0,83.5943,83.6711,83.5857,83.6284,16400.0
2013-04-02 12:30:00,98.01,98.02,97.92,97.92,4900.0,83.6626,83.6711,83.5857,83.5857,4900.0
2013-04-02 12:35:00,97.92,97.95,97.85,97.87,6900.0,83.5857,83.6114,83.526,83.5431,6900.0
2013-04-02 12:40:00,97.87,97.88,97.7,97.7,11700.0,83.5431,83.5516,83.398,83.398,11700.0
2013-04-02 12:45:00,97.7,97.83,97.69,97.78,13900.0,83.398,83.5089,83.3894,83.4662,13900.0
2013-04-02 12:50:00,97.78,97.89,97.77,97.88,9200.0,83.4662,83.5601,83.4577,83.5516,9200.0
2013-04-02 12:55:00,97.87,97.88,97.83,97.84,3500.0,83.5431,83.5516,83.5089,83.5175,3500.0
2013-04-02 13:00:00,97.83,97.89,97.79,97.89,13500.0,83.5089,83.5601,83.4748,83.5601,13500.0
2013-04-02 13:05:00,97.89,97.89,97.83,97.83,4300.0,83.5601,83.5601,83.5089,83.5089,4300.0
2013-04-02 13:10:00,97.82,97.82,97.75,97.77,9200.0,83.5004,83.5004,83.4406,83.4577,9200.0
2013-04-02 13:15:00,97.76,97.79,97.67,97.67,12300.0,83.4492,83.4748,83.3723,83.3723,12300.0
2013-04-02 13:20:00,97.68,97.71,97.65,97.68,9300.0,83.3809,83.4065,83.3553,83.3809,9300.0
2013-04-02 13:25:00,97.68,97.74,97.64,97.68,8400.0,83.3809,83.4321,83.3467,83.3809,8400.0
2013-04-02 13:30:00,97.68,97.81,97.66,97.81,6100.0,83.3809,83.4918,83.3638,83.4918,6100.0
2013-04-02 13:35:00,97.83,97.9,97.79,97.89,10600.0,83.5089,83.5687,83.4748,83.5601,10600.0
2013-04-02 13:40:00,97.88,97.96,97.84,97.95,25400.0,83.5516,83.6199,83.5175,83.6114,25400.0
2013-04-02 13:45:00,97.94,97.99,97.93,97.93,5400.0,83.6028,83.6455,83.5943,83.5943,5400.0
2013-04-02 13:50:00,97.91,98.01,97.89,97.99,12800.0,83.5772,83.6626,83.5601,83.6455,12800.0
2013-04-02 13:55:00,97.98,97.99,97.9,97.91,11400.0,83.637,83.6455,83.5687,83.5772,11400.0
2013-04-02 14:00:00,97.91,97.92,97.8,97.82,9500.0,83.5772,83.5857,83.4833,83.5004,9500.0
2013-04-02 14:05:00,97.79,97.82,97.79,97.82,7400.0,83.4748,83.5004,83.4748,83.5004,7400.0
2013-04-02 14:10:00,97.82,97.83,97.75,97.83,13500.0,83.5004,83.5089,83.4406,83.5089,13500.0
2013-04-02 14:15:00,97.81,97.83,97.68,97.71,23200.0,83.4918,83.5089,83.3809,83.4065,23200.0
2013-04-02 14:20:00,97.71,97.76,97.66,97.68,10600.0,83.4065,83.4492,83.3638,83.3809,10600.0
2013-04-02 14:25:00,97.68,97.69,97.52,97.57,22000.0,83.3809,83.3894,83.2443,83.287,22000.0
2013-04-02 14:30:00,97.57,97.57,97.42,97.43,17700.0,83.287,83.287,83.1589,83.1675,17700.0
2013-04-02 14:35:00,97.42,97.46,97.33,97.45,17400.0,83.1589,83.1931,83.0821,83.1845,17400.0
2013-04-02 14:40:00,97.43,97.43,97.25,97.3,32300.0,83.1675,83.1675,83.0138,83.0565,32300.0
2013-04-02 14:45:00,97.31,97.33,97.16,97.2,30600.0,83.065,83.0821,82.937,82.9711,30600.0
2013-04-02 14:50:00,97.19,97.19,96.89,96.98,68200.0,82.9626,82.9626,82.7065,82.7833,68200.0
2013-04-02 14:55:00,96.98,97.07,96.98,97.07,44300.0,82.7833,82.8602,82.7833,82.8602,44300.0
2013-04-02 15:00:00,97.07,97.23,97.03,97.18,39800.0,82.8602,82.9968,82.826,82.9541,39800.0
2013-04-02 15:05:00,97.2,97.22,97.09,97.16,19500.0,82.9711,82.9882,82.8772,82.937,19500.0
2013-04-02 15:10:00,97.15,97.17,97.0,97.14,31300.0,82.9285,82.9455,82.8004,82.9199,31300.0
2013-04-02 15:15:00,97.14,97.18,97.1,97.14,18300.0,82.9199,82.9541,82.8858,82.9199,18300.0
2013-04-02 15:20:00,97.14,97.17,97.05,97.09,28900.0,82.9199,82.9455,82.8431,82.8772,28900.0
2013-04-02 15:25:00,97.1,97.17,97.04,97.09,27100.0,82.8858,82.9455,82.8346,82.8772,27100.0
2013-04-02 15:30:00,97.09,97.15,96.99,97.1,45200.0,82.8772,82.9285,82.7919,82.8858,45200.0
2013-04-02 15:35:00,97.1,97.11,96.99,97.0,39000.0,82.8858,82.8943,82.7919,82.8004,39000.0
2013-04-02 15:40:00,97.01,97.02,96.94,96.95,42200.0,82.809,82.8175,82.7492,82.7577,42200.0
2013-04-02 15:45:00,96.94,96.98,96.82,96.98,69800.0,82.7492,82.7833,82.6468,82.7833,69800.0
2013-04-02 15:50:00,96.98,97.07,96.9,96.9,67600.0,82.7833,82.8602,82.7151,82.7151,67600.0
2013-04-02 15:55:00,96.91,97.1,96.86,97.08,123600.0,82.7236,82.8858,82.6809,82.8687,123600.0
2013-04-03 09:30:00,97.15,97.62,97.0,97.62,42800.0,82.9285,83.3297,82.8004,83.3297,42800.0
2013-04-03 09:35:00,97.63,97.66,97.14,97.34,67300.0,83.3382,83.3638,82.9199,83.0907,67300.0
2013-04-03 09:40:00,97.35,97.6,97.34,97.43,30500.0,83.0992,83.3126,83.0907,83.1675,30500.0
2013-04-03 09:45:00,97.44,97.57,97.42,97.45,24600.0,83.176,83.287,83.1589,83.1845,24600.0
2013-04-03 09:50:00,97.43,97.43,97.25,97.31,27100.0,83.1675,83.1675,83.0138,83.065,27100.0
2013-04-03 09:55:00,97.3,97.4,97.29,97.4,17400.0,83.0565,83.1419,83.048,83.1419,17400.0
2013-04-03 10:00:00,97.35,97.38,96.76,96.81,43800.0,83.0992,83.1248,82.5956,82.6382,43800.0
2013-04-03 10:05:00,96.77,96.99,96.66,96.9,63300.0,82.6041,82.7919,82.5102,82.7151,63300.0
2013-04-03 10:10:00,96.89,96.92,96.84,96.84,11700.0,82.7065,82.7321,82.6638,82.6638,11700.0
2013-04-03 10:15:00,96.83,96.92,96.8,96.91,14400.0,82.6553,82.7321,82.6297,82.7236,14400.0
2013-04-03 10:20:00,96.91,96.99,96.87,96.99,26900.0,82.7236,82.7919,82.6895,82.7919,26900.0
2013-04-03 10:25:00,96.99,97.1,96.99,97.08,24100.0,82.7919,82.8858,82.7919,82.8687,24100.0
2013-04-03 10:30:00,97.09,97.11,97.01,97.11,21200.0,82.8772,82.8943,82.809,82.8943,21200.0
2013-04-03 10:35:00,97.11,97.17,97.03,97.12,21800.0,82.8943,82.9455,82.826,82.9029,21800.0
2013-04-03 10:40:00,97.13,97.18,97.08,97.13,10400.0,82.9114,82.9541,82.8687,82.9114,10400.0
2013-04-03 10:45:00,97.12,97.19,97.05,97.18,43200.0,82.9029,82.9626,82.8431,82.9541,43200.0
2013-04-03 10:50:00,97.18,97.42,97.18,97.4,19300.0,82.9541,83.1589,82.9541,83.1419,19300.0
2013-04-03 10:55:00,97.4,97.41,97.13,97.13,43200.0,83.1419,83.1504,82.9114,82.9114,43200.0
2013-04-03 11:00:00,97.12,97.18,96.93,96.99,44700.0,82.9029,82.9541,82.7407,82.7919,44700.0
2013-04-03 11:05:00,96.95,97.11,96.95,97.03,30700.0,82.7577,82.8943,82.7577,82.826,30700.0
2013-04-03 11:10:00,97.05,97.07,96.83,96.92,46900.0,82.8431,82.8602,82.6553,82.7321,46900.0
2013-04-03 11:15:00,96.91,96.96,96.87,96.93,8600.0,82.7236,82.7663,82.6895,82.7407,8600.0
2013-04-03 11:20:00,96.91,97.11,96.91,97.07,13400.0,82.7236,82.8943,82.7236,82.8602,13400.0
2013-04-03 11:25:00,97.08,97.13,97.04,97.11,9400.0,82.8687,82.9114,82.8346,82.8943,9400.0
2013-04-03 11:30:00,97.11,97.12,97.03,97.05,8600.0,82.8943,82.9029,82.826,82.8431,8600.0
2013-04-03 11:35:00,97.04,97.13,97.03,97.11,13000.0,82.8346,82.9114,82.826,82.8943,13000.0
2013-04-03 11:40:00,97.1,97.11,97.04,97.07,19800.0,82.8858,82.8943,82.8346,82.8602,19800.0
2013-04-03 11:45:00,97.09,97.25,97.06,97.23,11800.0,82.8772,83.0138,82.8516,82.9968,11800.0
2013-04-03 11:50:00,97.26,97.4,97.23,97.38,18300.0,83.0224,83.1419,82.9968,83.1248,18300.0
2013-04-03 11:55:00,97.4,97.51,97.38,97.4,24200.0,83.1419,83.2358,83.1248,83.1419,24200.0
2013-04-03 12:00:00,97.39,97.44,97.29,97.35,19800.0,83.1333,83.176,83.048,83.0992,19800.0
2013-04-03 12:05:00,97.35,97.38,97.29,97.34,20800.0,83.0992,83.1248,83.048,83.0907,20800.0
2013-04-03 12:10:00,97.33,97.46,97.32,97.45,13400.0,83.0821,83.1931,83.0736,83.1845,13400.0
2013-04-03 12:15:00,97.45,97.46,97.31,97.31,16300.0,83.1845,83.1931,83.065,83.065,16300.0
2013-04-03 12:20:00,97.3,97.35,97.3,97.32,20800.0,83.0565,83.0992,83.0565,83.0736,20800.0
2013-04-03 12:25:00,97.32,97.32,97.24,97.24,11000.0,83.0736,83.0736,83.0053,83.0053,11000.0
2013-04-03 12:30:00,97.24,97.32,97.24,97.3,43600.0,83.0053,83.0736,83.0053,83.0565,43600.0
2013-04-03 12:35:00,97.3,97.3,97.18,97.18,27300.0,83.0565,83.0565,82.9541,82.9541,27300.0
2013-04-03 12:40:00,97.2,97.2,97.07,97.17,12500.0,82.9711,82.9711,82.8602,82.9455,12500.0
2013-04-03 12:45:00,97.17,97.19,97.09,97.14,13200.0,82.9455,82.9626,82.8772,82.9199,13200.0
2013-04-03 12:50:00,97.13,97.15,97.07,97.11,23500.0,82.9114,82.9285,82.8602,82.8943,23500.0
2013-04-03 12:55:00,97.1,97.19,97.09,97.17,7700.0,82.8858,82.9626,82.8772,82.9455,7700.0
2013-04-03 13:00:00,97.16,97.26,97.13,97.25,13300.0,82.937,83.0224,82.9114,83.0138,13300.0
2013-04-03 13:05:00,97.25,97.31,97.22,97.26,23800.0,83.0138,83.065,82.9882,83.0224,23800.0
2013-04-03 13:10:00,97.25,97.27,97.18,97.2,14100.0,83.0138,83.0309,82.9541,82.9711,14100.0
2013-04-03 13:15:00,97.2,97.25,97.1,97.22,13600.0,82.9711,83.0138,82.8858,82.9882,13600.0
2013-04-03 13:20:00,97.23,97.24,97.07,97.14,25200.0,82.9968,83.0053,82.8602,82.9199,25200.0
2013-04-03 13:25:00,97.16,97.22,97.02,97.07,14700.0,82.937,82.9882,82.8175,82.8602,14700.0
2013-04-03 13:30:00,97.07,97.14,97.0,97.0,17600.0,82.8602,82.9199,82.8004,82.8004,17600.0
2013-04-03 13:35:00,97.0,97.03,96.82,96.86,36600.0,82.8004,82.826,82.6468,82.6809,36600.0
2013-04-03 13:40:00,96.87,96.95,96.81,96.89,25200.0,82.6895,82.7577,82.6382,82.7065,25200.0
2013-04-03 13:45:00,96.88,96.92,96.81,96.87,29600.0,82.698,82.7321,82.6382,82.6895,29600.0
2013-04-03 13:50:00,96.87,96.89,96.78,96.83,24800.0,82.6895,82.7065,82.6126,82.6553,24800.0
2013-04-03 13:55:00,96.85,96.86,96.74,96.74,74800.0,82.6724,82.6809,82.5785,82.5785,74800.0
2013-04-03 14:00:00,96.72,96.82,96.68,96.69,17500.0,82.5614,82.6468,82.5273,82.5358,17500.0
2013-04-03 14:05:00,96.7,96.82,96.6,96.78,29500.0,82.5443,82.6468,82.459,82.6126,29500.0
2013-04-03 14:10:00,96.81,97.0,96.79,96.99,35200.0,82.6382,82.8004,82.6212,82.7919,35200.0
2013-04-03 14:15:00,97.0,97.03,96.95,97.0,20600.0,82.8004,82.826,82.7577,82.8004,20600.0
2013-04-03 14:20:00,96.97,97.0,96.89,96.89,18000.0,82.7748,82.8004,82.7065,82.7065,18000.0
2013-04-03 14:25:00,96.89,96.94,96.82,96.84,20600.0,82.7065,82.7492,82.6468,82.6638,20600.0
2013-04-03 14:30:00,96.83,96.94,96.79,96.94,17200.0,82.6553,82.7492,82.6212,82.7492,17200.0
2013-04-03 14:35:00,96.94,97.02,96.91,97.0,18100.0,82.7492,82.8175,82.7236,82.8004,18100.0
2013-04-03 14:40:00,97.02,97.03,96.98,96.98,48900.0,82.8175,82.826,82.7833,82.7833,48900.0
2013-04-03 14:45:00,96.99,97.0,96.92,96.98,32900.0,82.7919,82.8004,82.7321,82.7833,32900.0
2013-04-03 14:50:00,96.98,97.04,96.96,97.0,42300.0,82.7833,82.8346,82.7663,82.8004,42300.0
2013-04-03 14:55:00,97.0,97.02,96.98,97.01,49100.0,82.8004,82.8175,82.7833,82.809,49100.0
2013-04-03 15:00:00,97.01,97.01,96.88,96.88,30300.0,82.809,82.809,82.698,82.698,30300.0
2013-04-03 15:05:00,96.87,96.91,96.81,96.82,25000.0,82.6895,82.7236,82.6382,82.6468,25000.0
2013-04-03 15:10:00,96.84,96.89,96.81,96.88,22600.0,82.6638,82.7065,82.6382,82.698,22600.0
2013-04-03 15:15:00,96.88,96.88,96.75,96.81,23400.0,82.698,82.698,82.587,82.6382,23400.0
2013-04-03 15:20:00,96.8,96.83,96.7,96.79,43600.0,82.6297,82.6553,82.5443,82.6212,43600.0
2013-04-03 15:25:00,96.76,96.84,96.73,96.78,37500.0,82.5956,82.6638,82.5699,82.6126,37500.0
2013-04-03 15:30:00,96.77,96.78,96.54,96.55,44500.0,82.6041,82.6126,82.4078,82.4163,44500.0
2013-04-03 15:35:00,96.55,96.55,96.25,96.29,111400.0,82.4163,82.4163,82.1602,82.1944,111400.0
2013-04-03 15:40:00,96.29,96.33,96.08,96.24,212100.0,82.1944,82.2285,82.0151,82.1517,212100.0
2013-04-03 15:45:00,96.25,96.32,96.19,96.25,197000.0,82.1602,82.22,82.109,82.1602,197000.0
2013-04-03 15:50:00,96.25,96.31,96.22,96.25,127400.0,82.1602,82.2114,82.1346,82.1602,127400.0
2013-04-03 15:55:00,96.25,96.37,96.23,96.29,179400.0,82.1602,82.2626,82.1431,82.1944,179400.0
2013-04-04 09:30:00,96.53,97.05,96.49,96.9,43000.0,82.3992,82.8431,82.3651,82.7151,43000.0
2013-04-04 09:35:00,96.9,96.91,96.25,96.32,46600.0,82.7151,82.7236,82.1602,82.22,46600.0
2013-04-04 09:40:00,96.35,97.02,96.29,96.97,28900.0,82.2456,82.8175,82.1944,82.7748,28900.0
2013-04-04 09:45:00,96.98,97.15,96.95,97.05,26400.0,82.7833,82.9285,82.7577,82.8431,26400.0
2013-04-04 09:50:00,97.03,97.06,96.8,96.92,31400.0,82.826,82.8516,82.6297,82.7321,31400.0
2013-04-04 09:55:00,96.97,97.02,96.9,96.98,11100.0,82.7748,82.8175,82.7151,82.7833,11100.0
2013-04-04 10:00:00,97.0,97.25,96.99,97.19,26400.0,82.8004,83.0138,82.7919,82.9626,26400.0
2013-04-04 10:05:00,97.19,97.22,96.93,96.98,19100.0,82.9626,82.9882,82.7407,82.7833,19100.0
2013-04-04 10:10:00,96.95,97.06,96.92,97.06,8200.0,82.7577,82.8516,82.7321,82.8516,8200.0
2013-04-04 10:15:00,97.03,97.03,96.89,96.91,5000.0,82.826,82.826,82.7065,82.7236,5000.0
2013-04-04 10:20:00,96.88,96.93,96.78,96.81,5600.0,82.698,82.7407,82.6126,82.6382,5600.0
2013-04-04 10:25:00,96.77,96.77,96.4,96.46,14100.0,82.6041,82.6041,82.2883,82.3395,14100.0
2013-04-04 10:30:00,96.48,96.78,96.47,96.65,19100.0,82.3565,82.6126,82.348,82.5017,19100.0
2013-04-04 10:35:00,96.65,96.76,96.62,96.65,17000.0,82.5017,82.5956,82.476,82.5017,17000.0
2013-04-04 10:40:00,96.67,96.87,96.64,96.83,14100.0,82.5187,82.6895,82.4931,82.6553,14100.0
2013-04-04 10:45:00,96.81,96.85,96.72,96.84,22000.0,82.6382,82.6724,82.5614,82.6638,22000.0
2013-04-04 10:50:00,96.83,97.01,96.79,96.94,10000.0,82.6553,82.809,82.6212,82.7492,10000.0
2013-04-04 10:55:00,96.95,96.96,96.72,96.77,8400.0,82.7577,82.7663,82.5614,82.6041,8400.0
2013-04-04 11:00:00,96.79,96.99,96.77,96.95,16400.0,82.6212,82.7919,82.6041,82.7577,16400.0
2013-04-04 11:05:00,96.94,96.95,96.89,96.93,13000.0,82.7492,82.7577,82.7065,82.7407,13000.0
2013-04-04 11:10:00,96.92,97.02,96.9,96.93,10500.0,82.7321,82.8175,82.7151,82.7407,10500.0
2013-04-04 11:15:00,96.93,97.04,96.92,97.04,5200.0,82.7407,82.8346,82.7321,82.8346,5200.0
2013-04-04 11:20:00,97.03,97.13,96.99,97.12,10000.0,82.826,82.9114,82.7919,82.9029,10000.0
2013-04-04 11:25:00,97.11,97.17,97.08,97.14,11300.0,82.8943,82.9455,82.8687,82.9199,11300.0
2013-04-04 11:30:00,97.1,97.17,96.95,97.0,11100.0,82.8858,82.9455,82.7577,82.8004,11100.0
2013-04-04 11:35:00,96.99,97.0,96.83,96.87,10000.0,82.7919,82.8004,82.6553,82.6895,10000.0
2013-04-04 11:40:00,96.86,96.93,96.83,96.87,6000.0,82.6809,82.7407,82.6553,82.6895,6000.0
2013-04-04 11:45:00,96.84,96.93,96.81,96.88,7300.0,82.6638,82.7407,82.6382,82.698,7300.0
2013-04-04 11:50:00,96.85,96.87,96.81,96.82,5900.0,82.6724,82.6895,82.6382,82.6468,5900.0
2013-04-04 11:55:00,96.83,96.97,96.82,96.9,7200.0,82.6553,82.7748,82.6468,82.7151,7200.0
2013-04-04 12:00:00,96.86,96.9,96.72,96.75,24300.0,82.6809,82.7151,82.5614,82.587,24300.0
2013-04-04 12:05:00,96.75,96.82,96.65,96.72,10500.0,82.587,82.6468,82.5017,82.5614,10500.0
2013-04-04 12:10:00,96.69,96.74,96.61,96.71,5600.0,82.5358,82.5785,82.4675,82.5529,5600.0
2013-04-04 12:15:00,96.71,96.79,96.71,96.76,3000.0,82.5529,82.6212,82.5529,82.5956,3000.0
2013-04-04 12:20:00,96.78,96.81,96.61,96.62,7800.0,82.6126,82.6382,82.4675,82.476,7800.0
2013-04-04 12:25:00,96.62,96.63,96.55,96.57,9700.0,82.476,82.4846,82.4163,82.4334,9700.0
2013-04-04 12:30:00,96.56,96.7,96.56,96.7,7500.0,82.4248,82.5443,82.4248,82.5443,7500.0
2013-04-04 12:35:00,96.74,96.8,96.7,96.73,9700.0,82.5785,82.6297,82.5443,82.5699,9700.0
2013-04-04 12:40:00,96.73,96.76,96.6,96.68,9800.0,82.5699,82.5956,82.459,82.5273,9800.0
2013-04-04 12:45:00,96.67,96.79,96.67,96.79,7300.0,82.5187,82.6212,82.5187,82.6212,7300.0
2013-04-04 12:50:00,96.8,96.8,96.67,96.71,4300.0,82.6297,82.6297,82.5187,82.5529,4300.0
2013-04-04 12:55:00,96.7,96.73,96.64,96.71,10300.0,82.5443,82.5699,82.4931,82.5529,10300.0
2013-04-04 13:00:00,96.71,96.71,96.58,96.62,13000.0,82.5529,82.5529,82.4419,82.476,13000.0
2013-04-04 13:05:00,96.63,96.66,96.57,96.57,6400.0,82.4846,82.5102,82.4334,82.4334,6400.0
2013-04-04 13:10:00,96.56,96.6,96.51,96.55,6800.0,82.4248,82.459,82.3822,82.4163,6800.0
2013-04-04 13:15:00,96.54,96.56,96.45,96.52,7800.0,82.4078,82.4248,82.3309,82.3907,7800.0
2013-04-04 13:20:00,96.53,96.55,96.46,96.48,3800.0,82.3992,82.4163,82.3395,82.3565,3800.0
2013-04-04 13:25:00,96.46,96.61,96.46,96.56,11800.0,82.3395,82.4675,82.3395,82.4248,11800.0
2013-04-04 13:30:00,96.56,96.58,96.46,96.5,10300.0,82.4248,82.4419,82.3395,82.3736,10300.0
2013-04-04 13:35:00,96.5,96.55,96.47,96.51,33300.0,82.3736,82.4163,82.348,82.3822,33300.0
2013-04-04 13:40:00,96.54,96.66,96.5,96.63,70400.0,82.4078,82.5102,82.3736,82.4846,70400.0
2013-04-04 13:45:00,96.65,96.69,96.54,96.64,37200.0,82.5017,82.5358,82.4078,82.4931,37200.0
2013-04-04 13:50:00,96.64,96.64,96.49,96.51,21200.0,82.4931,82.4931,82.3651,82.3822,21200.0
2013-04-04 13:55:00,96.51,96.53,96.43,96.45,19300.0,82.3822,82.3992,82.3139,82.3309,19300.0
2013-04-04 14:00:00,96.45,96.46,96.33,96.33,16500.0,82.3309,82.3395,82.2285,82.2285,16500.0
2013-04-04 14:05:00,96.34,96.41,96.32,96.38,25100.0,82.237,82.2968,82.22,82.2712,25100.0
2013-04-04 14:10:00,96.42,96.45,96.36,96.39,13900.0,82.3053,82.3309,82.2541,82.2797,13900.0
2013-04-04 14:15:00,96.38,96.51,96.36,96.47,17200.0,82.2712,82.3822,82.2541,82.348,17200.0
2013-04-04 14:20:00,96.48,96.51,96.45,96.48,26000.0,82.3565,82.3822,82.3309,82.3565,26000.0
2013-04-04 14:25:00,96.48,96.51,96.42,96.48,15600.0,82.3565,82.3822,82.3053,82.3565,15600.0
2013-04-04 14:30:00,96.5,96.52,96.45,96.5,22700.0,82.3736,82.3907,82.3309,82.3736,22700.0
2013-04-04 14:35:00,96.49,96.5,96.42,96.43,21800.0,82.3651,82.3736,82.3053,82.3139,21800.0
2013-04-04 14:40:00,96.43,96.5,96.4,96.5,26400.0,82.3139,82.3736,82.2883,82.3736,26400.0
2013-04-04 14:45:00,96.49,96.5,96.4,96.43,23800.0,82.3651,82.3736,82.2883,82.3139,23800.0
2013-04-04 14:50:00,96.42,96.44,96.31,96.31,14800.0,82.3053,82.3224,82.2114,82.2114,14800.0
2013-04-04 14:55:00,96.34,96.34,96.26,96.26,10900.0,82.237,82.237,82.1687,82.1687,10900.0
2013-04-04 15:00:00,96.3,96.4,96.3,96.39,27000.0,82.2029,82.2883,82.2029,82.2797,27000.0
2013-04-04 15:05:00,96.38,96.41,96.31,96.33,30500.0,82.2712,82.2968,82.2114,82.2285,30500.0
2013-04-04 15:10:00,96.32,96.43,96.28,96.38,26500.0,82.22,82.3139,82.1858,82.2712,26500.0
2013-04-04 15:15:00,96.37,96.39,96.18,96.23,61300.0,82.2626,82.2797,82.1005,82.1431,61300.0
2013-04-04 15:20:00,96.25,96.27,96.18,96.23,41500.0,82.1602,82.1773,82.1005,82.1431,41500.0
2013-04-04 15:25:00,96.21,96.24,96.13,96.13,32000.0,82.1261,82.1517,82.0578,82.0578,32000.0
2013-04-04 15:30:00,96.13,96.31,96.12,96.16,47500.0,82.0578,82.2114,82.0492,82.0834,47500.0
2013-04-04 15:35:00,96.16,96.19,96.06,96.12,86700.0,82.0834,82.109,81.998,82.0492,86700.0
2013-04-04 15:40:00,96.11,96.17,96.08,96.11,44700.0,82.0407,82.0919,82.0151,82.0407,44700.0
2013-04-04 15:45:00,96.11,96.16,96.1,96.1,173500.0,82.0407,82.0834,82.0322,82.0322,173500.0
2013-04-04 15:50:00,96.1,96.17,96.04,96.15,117100.0,82.0322,82.0919,81.981,82.0749,117100.0
2013-04-04 15:55:00,96.14,96.19,95.96,96.04,308400.0,82.0663,82.109,81.9127,81.981,308400.0
2013-04-05 09:30:00,94.9,95.0,94.23,94.46,118800.0,81.0078,81.0932,80.4359,80.6322,118800.0
2013-04-05 09:35:00,94.48,94.73,94.41,94.68,93300.0,80.6493,80.8627,80.5896,80.82,93300.0
2013-04-05 09:40:00,94.64,94.68,94.47,94.55,51900.0,80.7859,80.82,80.6408,80.7091,51900.0
2013-04-05 09:45:00,94.56,94.64,94.49,94.55,45900.0,80.7176,80.7859,80.6579,80.7091,45900.0
2013-04-05 09:50:00,94.55,94.59,94.2,94.38,60600.0,80.7091,80.7432,80.4103,80.564,60600.0
2013-04-05 09:55:00,94.36,94.56,94.29,94.4,47400.0,80.5469,80.7176,80.4871,80.581,47400.0
2013-04-05 10:00:00,94.41,94.64,94.35,94.64,74100.0,80.5896,80.7859,80.5383,80.7859,74100.0
2013-04-05 10:05:00,94.64,94.64,94.4,94.51,72200.0,80.7859,80.7859,80.581,80.6749,72200.0
2013-04-05 10:10:00,94.51,94.58,94.44,94.53,82700.0,80.6749,80.7347,80.6152,80.692,82700.0
2013-04-05 10:15:00,94.54,94.64,94.5,94.61,27300.0,80.7005,80.7859,80.6664,80.7603,27300.0
2013-04-05 10:20:00,94.59,94.71,94.56,94.68,34100.0,80.7432,80.8456,80.7176,80.82,34100.0
2013-04-05 10:25:00,94.67,94.96,94.64,94.87,52200.0,80.8115,81.0591,80.7859,80.9822,52200.0
2013-04-05 10:30:00,94.89,94.92,94.63,94.64,66500.0,80.9993,81.0249,80.7774,80.7859,66500.0
2013-04-05 10:35:00,94.65,94.73,94.51,94.68,37500.0,80.7944,80.8627,80.6749,80.82,37500.0
2013-04-05 10:40:00,94.68,94.69,94.51,94.62,23200.0,80.82,80.8286,80.6749,80.7688,23200.0
2013-04-05 10:45:00,94.61,94.75,94.58,94.7,17300.0,80.7603,80.8798,80.7347,80.8371,17300.0
2013-04-05 10:50:00,94.7,94.78,94.67,94.68,34700.0,80.8371,80.9054,80.8115,80.82,34700.0
2013-04-05 10:55:00,94.7,94.8,94.68,94.72,36600.0,80.8371,80.9225,80.82,80.8542,36600.0
2013-04-05 11:00:00,94.71,94.95,94.71,94.85,41100.0,80.8456,81.0505,80.8456,80.9652,41100.0
2013-04-05 11:05:00,94.86,94.91,94.71,94.79,26800.0,80.9737,81.0164,80.8456,80.9139,26800.0
2013-04-05 11:10:00,94.77,94.95,94.74,94.88,21200.0,80.8969,81.0505,80.8713,80.9908,21200.0
2013-04-05 11:15:00,94.89,94.94,94.83,94.92,13400.0,80.9993,81.042,80.9481,81.0249,13400.0
2013-04-05 11:20:00,94.91,95.05,94.9,95.03,20000.0,81.0164,81.1359,81.0078,81.1188,20000.0
2013-04-05 11:25:00,95.05,95.14,95.01,95.11,18000.0,81.1359,81.2127,81.1017,81.1871,18000.0
2013-04-05 11:30:00,95.1,95.11,94.96,94.99,129500.0,81.1786,81.1871,81.0591,81.0847,129500.0
2013-04-05 11:35:00,95.02,95.03,94.93,95.0,10100.0,81.1103,81.1188,81.0334,81.0932,10100.0
2013-04-05 11:40:00,94.99,95.03,94.96,95.02,17600.0,81.0847,81.1188,81.0591,81.1103,17600.0
2013-04-05 11:45:00,95.07,95.15,95.0,95.15,21600.0,81.1529,81.2212,81.0932,81.2212,21600.0
2013-04-05 11:50:00,95.16,95.22,95.09,95.22,12000.0,81.2298,81.281,81.17,81.281,12000.0
2013-04-05 11:55:00,95.22,95.23,95.09,95.19,16900.0,81.281,81.2895,81.17,81.2554,16900.0
2013-04-05 12:00:00,95.17,95.17,94.96,95.05,11900.0,81.2383,81.2383,81.0591,81.1359,11900.0
2013-04-05 12:05:00,95.05,95.15,95.02,95.11,10200.0,81.1359,81.2212,81.1103,81.1871,10200.0
2013-04-05 12:10:00,95.13,95.16,95.08,95.12,7700.0,81.2042,81.2298,81.1615,81.1956,7700.0
2013-04-05 12:15:00,95.13,95.2,95.1,95.11,7800.0,81.2042,81.2639,81.1786,81.1871,7800.0
2013-04-05 12:20:00,95.11,95.18,94.96,95.01,17900.0,81.1871,81.2468,81.0591,81.1017,17900.0
2013-04-05 12:25:00,95.02,95.19,94.96,95.19,12500.0,81.1103,81.2554,81.0591,81.2554,12500.0
2013-04-05 12:30:00,95.19,95.38,95.17,95.32,15300.0,81.2554,81.4176,81.2383,81.3664,15300.0
2013-04-05 12:35:00,95.33,95.48,95.33,95.43,9700.0,81.3749,81.5029,81.3749,81.4603,9700.0
2013-04-05 12:40:00,95.44,95.5,95.4,95.43,19300.0,81.4688,81.52,81.4346,81.4603,19300.0
2013-04-05 12:45:00,95.39,95.45,95.31,95.37,17600.0,81.4261,81.4773,81.3578,81.409,17600.0
2013-04-05 12:50:00,95.38,95.38,95.17,95.28,14900.0,81.4176,81.4176,81.2383,81.3322,14900.0
2013-04-05 12:55:00,95.28,95.28,95.11,95.15,8000.0,81.3322,81.3322,81.1871,81.2212,8000.0
2013-04-05 13:00:00,95.18,95.29,95.13,95.29,8000.0,81.2468,81.3407,81.2042,81.3407,8000.0
2013-04-05 13:05:00,95.29,95.36,95.25,95.35,12800.0,81.3407,81.4005,81.3066,81.392,12800.0
2013-04-05 13:10:00,95.37,95.45,95.36,95.41,12200.0,81.409,81.4773,81.4005,81.4432,12200.0
2013-04-05 13:15:00,95.43,95.64,95.43,95.51,15400.0,81.4603,81.6395,81.4603,81.5285,15400.0
2013-04-05 13:20:00,95.54,95.65,95.54,95.57,14700.0,81.5541,81.648,81.5541,81.5798,14700.0
2013-04-05 13:25:00,95.57,95.62,95.52,95.59,11300.0,81.5798,81.6224,81.5371,81.5968,11300.0
2013-04-05 13:30:00,95.58,95.7,95.54,95.55,18100.0,81.5883,81.6907,81.5541,81.5627,18100.0
2013-04-05 13:35:00,95.52,95.59,95.44,95.46,14900.0,81.5371,81.5968,81.4688,81.4859,14900.0
2013-04-05 13:40:00,95.49,95.54,95.38,95.49,23900.0,81.5115,81.5541,81.4176,81.5115,23900.0
2013-04-05 13:45:00,95.49,95.5,95.38,95.45,16900.0,81.5115,81.52,81.4176,81.4773,16900.0
2013-04-05 13:50:00,95.44,95.45,95.36,95.38,16000.0,81.4688,81.4773,81.4005,81.4176,16000.0
2013-04-05 13:55:00,95.38,95.38,95.31,95.32,8400.0,81.4176,81.4176,81.3578,81.3664,8400.0
2013-04-05 14:00:00,95.31,95.38,95.27,95.31,21900.0,81.3578,81.4176,81.3237,81.3578,21900.0
2013-04-05 14:05:00,95.3,95.43,95.23,95.39,21200.0,81.3493,81.4603,81.2895,81.4261,21200.0
2013-04-05 14:10:00,95.41,95.41,95.31,95.33,14900.0,81.4432,81.4432,81.3578,81.3749,14900.0
2013-04-05 14:15:00,95.32,95.43,95.29,95.43,10300.0,81.3664,81.4603,81.3407,81.4603,10300.0
2013-04-05 14:20:00,95.45,95.63,95.44,95.61,17800.0,81.4773,81.631,81.4688,81.6139,17800.0
2013-04-05 14:25:00,95.63,95.74,95.49,95.52,41600.0,81.631,81.7249,81.5115,81.5371,41600.0
2013-04-05 14:30:00,95.51,95.75,95.48,95.75,22700.0,81.5285,81.7334,81.5029,81.7334,22700.0
2013-04-05 14:35:00,95.75,95.81,95.67,95.73,15000.0,81.7334,81.7846,81.6651,81.7163,15000.0
2013-04-05 14:40:00,95.71,95.8,95.65,95.79,11500.0,81.6993,81.7761,81.648,81.7676,11500.0
2013-04-05 14:45:00,95.8,95.85,95.7,95.82,11000.0,81.7761,81.8188,81.6907,81.7932,11000.0
2013-04-05 14:50:00,95.83,95.83,95.67,95.71,17100.0,81.8017,81.8017,81.6651,81.6993,17100.0
2013-04-05 14:55:00,95.72,95.83,95.72,95.8,7300.0,81.7078,81.8017,81.7078,81.7761,7300.0
2013-04-05 15:00:00,95.81,95.81,95.58,95.67,17800.0,81.7846,81.7846,81.5883,81.6651,17800.0
2013-04-05 15:05:00,95.68,95.71,95.61,95.68,13800.0,81.6737,81.6993,81.6139,81.6737,13800.0
2013-04-05 15:10:00,95.69,95.82,95.53,95.53,35700.0,81.6822,81.7932,81.5456,81.5456,35700.0
2013-04-05 15:15:00,95.54,95.65,95.47,95.54,28800.0,81.5541,81.648,81.4944,81.5541,28800.0
2013-04-05 15:20:00,95.56,95.58,95.43,95.53,42400.0,81.5712,81.5883,81.4603,81.5456,42400.0
2013-04-05 15:25:00,95.54,95.55,95.37,95.38,55000.0,81.5541,81.5627,81.409,81.4176,55000.0
2013-04-05 15:30:00,95.39,95.48,95.38,95.47,36200.0,81.4261,81.5029,81.4176,81.4944,36200.0
2013-04-05 15:35:00,95.47,95.66,95.45,95.58,42700.0,81.4944,81.6566,81.4773,81.5883,42700.0
2013-04-05 15:40:00,95.57,95.81,95.37,95.44,190900.0,81.5798,81.7846,81.409,81.4688,190900.0
2013-04-05 15:45:00,95.45,95.63,95.45,95.53,99800.0,81.4773,81.631,81.4773,81.5456,99800.0
2013-04-05 15:50:00,95.55,95.61,95.44,95.5,117700.0,81.5627,81.6139,81.4688,81.52,117700.0
2013-04-05 15:55:00,95.5,95.56,95.41,95.5,152300.0,81.52,81.5712,81.4432,81.52,152300.0
2013-04-08 09:30:00,95.43,95.89,95.3,95.79,78400.0,81.4603,81.8529,81.3493,81.7676,78400.0
2013-04-08 09:35:00,95.75,96.03,95.71,96.01,110700.0,81.7334,81.9724,81.6993,81.9553,110700.0
2013-04-08 09:40:00,96.01,96.01,95.8,95.8,23800.0,81.9553,81.9553,81.7761,81.7761,23800.0
2013-04-08 09:45:00,95.82,95.9,95.7,95.88,71000.0,81.7932,81.8614,81.6907,81.8444,71000.0
2013-04-08 09:50:00,95.85,95.88,95.61,95.63,32500.0,81.8188,81.8444,81.6139,81.631,32500.0
2013-04-08 09:55:00,95.64,95.75,95.6,95.75,17000.0,81.6395,81.7334,81.6054,81.7334,17000.0
2013-04-08 10:00:00,95.75,95.85,95.63,95.82,34200.0,81.7334,81.8188,81.631,81.7932,34200.0
2013-04-08 10:05:00,95.8,95.8,95.62,95.79,19600.0,81.7761,81.7761,81.6224,81.7676,19600.0
2013-04-08 10:10:00,95.81,95.89,95.71,95.72,17400.0,81.7846,81.8529,81.6993,81.7078,17400.0
2013-04-08 10:15:00,95.75,95.79,95.55,95.56,30500.0,81.7334,81.7676,81.5627,81.5712,30500.0
2013-04-08 10:20:00,95.56,95.64,95.55,95.56,45700.0,81.5712,81.6395,81.5627,81.5712,45700.0
2013-04-08 10:25:00,95.56,95.62,95.43,95.54,8100.0,81.5712,81.6224,81.4603,81.5541,8100.0
2013-04-08 10:30:00,95.51,95.6,95.4,95.42,20800.0,81.5285,81.6054,81.4346,81.4517,20800.0
2013-04-08 10:35:00,95.41,95.61,95.41,95.58,25000.0,81.4432,81.6139,81.4432,81.5883,25000.0
2013-04-08 10:40:00,95.57,95.57,95.4,95.44,6100.0,81.5798,81.5798,81.4346,81.4688,6100.0
2013-04-08 10:45:00,95.42,95.66,95.42,95.63,27900.0,81.4517,81.6566,81.4517,81.631,27900.0
2013-04-08 10:50:00,95.62,95.75,95.58,95.58,23800.0,81.6224,81.7334,81.5883,81.5883,23800.0
2013-04-08 10:55:00,95.59,95.7,95.56,95.67,29000.0,81.5968,81.6907,81.5712,81.6651,29000.0
2013-04-08 11:00:00,95.68,95.7,95.44,95.44,26900.0,81.6737,81.6907,81.4688,81.4688,26900.0
2013-04-08 11:05:00,95.44,95.46,95.37,95.37,10100.0,81.4688,81.4859,81.409,81.409,10100.0
2013-04-08 11:10:00,95.38,95.46,95.34,95.43,11600.0,81.4176,81.4859,81.3834,81.4603,11600.0
2013-04-08 11:15:00,95.45,95.48,95.33,95.39,9600.0,81.4773,81.5029,81.3749,81.4261,9600.0
2013-04-08 11:20:00,95.37,95.48,95.37,95.41,9100.0,81.409,81.5029,81.409,81.4432,9100.0
2013-04-08 11:25:00,95.38,95.38,95.29,95.33,12400.0,81.4176,81.4176,81.3407,81.3749,12400.0
2013-04-08 11:30:00,95.35,95.37,95.29,95.3,15000.0,81.392,81.409,81.3407,81.3493,15000.0
2013-04-08 11:35:00,95.3,95.32,95.23,95.3,14200.0,81.3493,81.3664,81.2895,81.3493,14200.0
2013-04-08 11:40:00,95.34,95.38,95.29,95.36,17400.0,81.3834,81.4176,81.3407,81.4005,17400.0
2013-04-08 11:45:00,95.35,95.37,95.22,95.27,22100.0,81.392,81.409,81.281,81.3237,22100.0
2013-04-08 11:50:00,95.27,95.37,95.18,95.21,11700.0,81.3237,81.409,81.2468,81.2725,11700.0
2013-04-08 11:55:00,95.21,95.33,95.21,95.27,9700.0,81.2725,81.3749,81.2725,81.3237,9700.0
2013-04-08 12:00:00,95.26,95.31,95.25,95.27,8200.0,81.3151,81.3578,81.3066,81.3237,8200.0
2013-04-08 12:05:00,95.28,95.28,95.15,95.15,12400.0,81.3322,81.3322,81.2212,81.2212,12400.0
2013-04-08 12:10:00,95.15,95.23,95.14,95.17,8900.0,81.2212,81.2895,81.2127,81.2383,8900.0
2013-04-08 12:15:00,95.19,95.19,95.1,95.14,7100.0,81.2554,81.2554,81.1786,81.2127,7100.0
2013-04-08 12:20:00,95.14,95.16,95.05,95.09,10400.0,81.2127,81.2298,81.1359,81.17,10400.0
2013-04-08 12:25:00,95.1,95.28,95.1,95.25,11500.0,81.1786,81.3322,81.1786,81.3066,11500.0
2013-04-08 12:30:00,95.26,95.36,95.26,95.31,9200.0,81.3151,81.4005,81.3151,81.3578,9200.0
2013-04-08 12:35:00,95.33,95.38,95.33,95.35,13500.0,81.3749,81.4176,81.3749,81.392,13500.0
2013-04-08 12:40:00,95.35,95.37,95.3,95.3,17600.0,81.392,81.409,81.3493,81.3493,17600.0
2013-04-08 12:45:00,95.32,95.36,95.3,95.3,9400.0,81.3664,81.4005,81.3493,81.3493,9400.0
2013-04-08 12:50:00,95.3,95.36,95.3,95.33,13900.0,81.3493,81.4005,81.3493,81.3749,13900.0
2013-04-08 12:55:00,95.34,95.36,95.31,95.36,4300.0,81.3834,81.4005,81.3578,81.4005,4300.0
2013-04-08 13:00:00,95.36,95.45,95.32,95.45,10800.0,81.4005,81.4773,81.3664,81.4773,10800.0
2013-04-08 13:05:00,95.44,95.46,95.34,95.36,43400.0,81.4688,81.4859,81.3834,81.4005,43400.0
2013-04-08 13:10:00,95.36,95.45,95.36,95.45,11400.0,81.4005,81.4773,81.4005,81.4773,11400.0
2013-04-08 13:15:00,95.41,95.41,95.37,95.38,5100.0,81.4432,81.4432,81.409,81.4176,5100.0
2013-04-08 13:20:00,95.35,95.38,95.31,95.33,10000.0,81.392,81.4176,81.3578,81.3749,10000.0
2013-04-08 13:25:00,95.31,95.36,95.29,95.31,7300.0,81.3578,81.4005,81.3407,81.3578,7300.0
2013-04-08 13:30:00,95.3,95.37,95.3,95.31,10200.0,81.3493,81.409,81.3493,81.3578,10200.0
2013-04-08 13:35:00,95.3,95.31,95.21,95.22,12800.0,81.3493,81.3578,81.2725,81.281,12800.0
2013-04-08 13:40:00,95.21,95.35,95.16,95.31,17600.0,81.2725,81.392,81.2298,81.3578,17600.0
2013-04-08 13:45:00,95.3,95.43,95.26,95.43,20400.0,81.3493,81.4603,81.3151,81.4603,20400.0
2013-04-08 13:50:00,95.43,95.43,95.35,95.4,16100.0,81.4603,81.4603,81.392,81.4346,16100.0
2013-04-08 13:55:00,95.4,95.48,95.4,95.45,22100.0,81.4346,81.5029,81.4346,81.4773,22100.0
2013-04-08 14:00:00,95.45,95.47,95.41,95.42,15900.0,81.4773,81.4944,81.4432,81.4517,15900.0
2013-04-08 14:05:00,95.43,95.46,95.38,95.41,11200.0,81.4603,81.4859,81.4176,81.4432,11200.0
2013-04-08 14:10:00,95.4,95.47,95.4,95.44,25800.0,81.4346,81.4944,81.4346,81.4688,25800.0
2013-04-08 14:15:00,95.44,95.49,95.42,95.43,19400.0,81.4688,81.5115,81.4517,81.4603,19400.0
2013-04-08 14:20:00,95.44,95.47,95.41,95.42,10800.0,81.4688,81.4944,81.4432,81.4517,10800.0
2013-04-08 14:25:00,95.42,95.44,95.34,95.34,13200.0,81.4517,81.4688,81.3834,81.3834,13200.0
2013-04-08 14:30:00,95.36,95.39,95.29,95.29,36000.0,81.4005,81.4261,81.3407,81.3407,36000.0
2013-04-08 14:35:00,95.29,95.37,95.25,95.35,14500.0,81.3407,81.409,81.3066,81.392,14500.0
2013-04-08 14:40:00,95.36,95.4,95.31,95.32,24300.0,81.4005,81.4346,81.3578,81.3664,24300.0
2013-04-08 14:45:00,95.32,95.4,95.31,95.33,18500.0,81.3664,81.4346,81.3578,81.3749,18500.0
2013-04-08 14:50:00,95.33,95.4,95.29,95.34,30500.0,81.3749,81.4346,81.3407,81.3834,30500.0
2013-04-08 14:55:00,95.36,95.39,95.25,95.28,14100.0,81.4005,81.4261,81.3066,81.3322,14100.0
2013-04-08 15:00:00,95.3,95.37,95.3,95.31,10900.0,81.3493,81.409,81.3493,81.3578,10900.0
2013-04-08 15:05:00,95.3,95.31,95.23,95.28,29600.0,81.3493,81.3578,81.2895,81.3322,29600.0
2013-04-08 15:10:00,95.26,95.35,95.23,95.33,21400.0,81.3151,81.392,81.2895,81.3749,21400.0
2013-04-08 15:15:00,95.32,95.35,95.21,95.23,25100.0,81.3664,81.392,81.2725,81.2895,25100.0
2013-04-08 15:20:00,95.23,95.3,95.21,95.27,21500.0,81.2895,81.3493,81.2725,81.3237,21500.0
2013-04-08 15:25:00,95.28,95.28,95.23,95.27,21400.0,81.3322,81.3322,81.2895,81.3237,21400.0
2013-04-08 15:30:00,95.27,95.28,95.19,95.23,70700.0,81.3237,81.3322,81.2554,81.2895,70700.0
2013-04-08 15:35:00,95.23,95.25,95.08,95.11,53900.0,81.2895,81.3066,81.1615,81.1871,53900.0
2013-04-08 15:40:00,95.09,95.19,95.08,95.08,46300.0,81.17,81.2554,81.1615,81.1615,46300.0
2013-04-08 15:45:00,95.08,95.2,95.08,95.17,65700.0,81.1615,81.2639,81.1615,81.2383,65700.0
2013-04-08 15:50:00,95.17,95.25,95.15,95.23,66400.0,81.2383,81.3066,81.2212,81.2895,66400.0
2013-04-08 15:55:00,95.24,95.29,95.2,95.24,125400.0,81.2981,81.3407,81.2639,81.2981,125400.0
2013-04-09 09:30:00,95.29,95.48,95.25,95.26,49800.0,81.3407,81.5029,81.3066,81.3151,49800.0
2013-04-09 09:35:00,95.27,95.31,94.88,94.9,52500.0,81.3237,81.3578,80.9908,81.0078,52500.0
2013-04-09 09:40:00,94.9,95.03,94.9,94.94,35100.0,81.0078,81.1188,81.0078,81.042,35100.0
2013-04-09 09:45:00,94.93,94.93,94.79,94.92,55300.0,81.0334,81.0334,80.9139,81.0249,55300.0
2013-04-09 09:50:00,94.89,94.93,94.77,94.81,31100.0,80.9993,81.0334,80.8969,80.931,31100.0
2013-04-09 09:55:00,94.83,94.94,94.75,94.77,28000.0,80.9481,81.042,80.8798,80.8969,28000.0
2013-04-09 10:00:00,94.78,94.85,94.72,94.85,32900.0,80.9054,80.9652,80.8542,80.9652,32900.0
2013-04-09 10:05:00,94.83,95.0,94.77,94.95,38000.0,80.9481,81.0932,80.8969,81.0505,38000.0
2013-04-09 10:10:00,94.91,95.05,94.91,95.0,28100.0,81.0164,81.1359,81.0164,81.0932,28100.0
2013-04-09 10:15:00,95.01,95.08,94.92,95.01,25600.0,81.1017,81.1615,81.0249,81.1017,25600.0
2013-04-09 10:20:00,95.01,95.1,94.99,95.08,22000.0,81.1017,81.1786,81.0847,81.1615,22000.0
2013-04-09 10:25:00,95.06,95.21,95.05,95.17,31100.0,81.1444,81.2725,81.1359,81.2383,31100.0
2013-04-09 10:30:00,95.19,95.31,95.1,95.1,23500.0,81.2554,81.3578,81.1786,81.1786,23500.0
2013-04-09 10:35:00,95.11,95.19,95.07,95.14,37400.0,81.1871,81.2554,81.1529,81.2127,37400.0
2013-04-09 10:40:00,95.15,95.18,95.12,95.18,12400.0,81.2212,81.2468,81.1956,81.2468,12400.0
2013-04-09 10:45:00,95.2,95.34,95.17,95.3,14100.0,81.2639,81.3834,81.2383,81.3493,14100.0
2013-04-09 10:50:00,95.27,95.27,95.1,95.15,19000.0,81.3237,81.3237,81.1786,81.2212,19000.0
2013-04-09 10:55:00,95.15,95.22,95.1,95.14,16800.0,81.2212,81.281,81.1786,81.2127,16800.0
2013-04-09 11:00:00,95.13,95.16,94.96,94.96,19100.0,81.2042,81.2298,81.0591,81.0591,19100.0
2013-04-09 11:05:00,94.97,95.1,94.97,95.08,67600.0,81.0676,81.1786,81.0676,81.1615,67600.0
2013-04-09 11:10:00,95.08,95.09,94.92,94.97,31200.0,81.1615,81.17,81.0249,81.0676,31200.0
2013-04-09 11:15:00,94.97,94.99,94.8,94.8,19900.0,81.0676,81.0847,80.9225,80.9225,19900.0
2013-04-09 11:20:00,94.79,94.85,94.73,94.77,19500.0,80.9139,80.9652,80.8627,80.8969,19500.0
2013-04-09 11:25:00,94.78,94.78,94.68,94.71,22000.0,80.9054,80.9054,80.82,80.8456,22000.0
2013-04-09 11:30:00,94.71,94.79,94.67,94.76,18500.0,80.8456,80.9139,80.8115,80.8883,18500.0
2013-04-09 11:35:00,94.79,94.83,94.74,94.77,10500.0,80.9139,80.9481,80.8713,80.8969,10500.0
2013-04-09 11:40:00,94.76,94.85,94.74,94.8,7400.0,80.8883,80.9652,80.8713,80.9225,7400.0
2013-04-09 11:45:00,94.8,94.85,94.79,94.79,33500.0,80.9225,80.9652,80.9139,80.9139,33500.0
2013-04-09 11:50:00,94.78,94.78,94.71,94.77,17700.0,80.9054,80.9054,80.8456,80.8969,17700.0
2013-04-09 11:55:00,94.77,94.82,94.7,94.81,13900.0,80.8969,80.9395,80.8371,80.931,13900.0
2013-04-09 12:00:00,94.84,94.86,94.78,94.81,9400.0,80.9566,80.9737,80.9054,80.931,9400.0
2013-04-09 12:05:00,94.82,94.9,94.69,94.7,25200.0,80.9395,81.0078,80.8286,80.8371,25200.0
2013-04-09 12:10:00,94.72,94.81,94.72,94.81,7800.0,80.8542,80.931,80.8542,80.931,7800.0
2013-04-09 12:15:00,94.8,94.81,94.75,94.77,6400.0,80.9225,80.931,80.8798,80.8969,6400.0
2013-04-09 12:20:00,94.78,94.8,94.75,94.79,10100.0,80.9054,80.9225,80.8798,80.9139,10100.0
2013-04-09 12:25:00,94.79,94.83,94.77,94.77,20300.0,80.9139,80.9481,80.8969,80.8969,20300.0
2013-04-09 12:30:00,94.78,94.92,94.78,94.87,17200.0,80.9054,81.0249,80.9054,80.9822,17200.0
2013-04-09 12:35:00,94.85,94.86,94.77,94.77,10800.0,80.9652,80.9737,80.8969,80.8969,10800.0
2013-04-09 12:40:00,94.76,94.84,94.75,94.8,9100.0,80.8883,80.9566,80.8798,80.9225,9100.0
2013-04-09 12:45:00,94.81,94.83,94.72,94.74,10400.0,80.931,80.9481,80.8542,80.8713,10400.0
2013-04-09 12:50:00,94.73,94.79,94.71,94.77,15700.0,80.8627,80.9139,80.8456,80.8969,15700.0
2013-04-09 12:55:00,94.76,94.81,94.75,94.79,8900.0,80.8883,80.931,80.8798,80.9139,8900.0
2013-04-09 13:00:00,94.8,94.91,94.8,94.91,25700.0,80.9225,81.0164,80.9225,81.0164,25700.0
2013-04-09 13:05:00,94.9,94.91,94.82,94.88,17200.0,81.0078,81.0164,80.9395,80.9908,17200.0
2013-04-09 13:10:00,94.9,94.95,94.89,94.9,7900.0,81.0078,81.0505,80.9993,81.0078,7900.0
2013-04-09 13:15:00,94.91,95.12,94.91,95.07,12600.0,81.0164,81.1956,81.0164,81.1529,12600.0
2013-04-09 13:20:00,95.09,95.12,95.05,95.07,11100.0,81.17,81.1956,81.1359,81.1529,11100.0
2013-04-09 13:25:00,95.1,95.26,95.07,95.25,27400.0,81.1786,81.3151,81.1529,81.3066,27400.0
2013-04-09 13:30:00,95.27,95.27,95.16,95.2,36600.0,81.3237,81.3237,81.2298,81.2639,36600.0
2013-04-09 13:35:00,95.19,95.21,95.04,95.14,18400.0,81.2554,81.2725,81.1273,81.2127,18400.0
2013-04-09 13:40:00,95.15,95.26,95.14,95.21,14400.0,81.2212,81.3151,81.2127,81.2725,14400.0
2013-04-09 13:45:00,95.21,95.29,95.21,95.27,16300.0,81.2725,81.3407,81.2725,81.3237,16300.0
2013-04-09 13:50:00,95.28,95.28,95.19,95.2,14500.0,81.3322,81.3322,81.2554,81.2639,14500.0
2013-04-09 13:55:00,95.18,95.21,95.13,95.13,13800.0,81.2468,81.2725,81.2042,81.2042,13800.0
2013-04-09 14:00:00,95.13,95.24,95.13,95.19,10500.0,81.2042,81.2981,81.2042,81.2554,10500.0
2013-04-09 14:05:00,95.19,95.34,95.19,95.31,25400.0,81.2554,81.3834,81.2554,81.3578,25400.0
2013-04-09 14:10:00,95.3,95.31,95.16,95.24,18300.0,81.3493,81.3578,81.2298,81.2981,18300.0
2013-04-09 14:15:00,95.24,95.27,95.23,95.25,7000.0,81.2981,81.3237,81.2895,81.3066,7000.0
2013-04-09 14:20:00,95.24,95.25,95.18,95.19,23500.0,81.2981,81.3066,81.2468,81.2554,23500.0
2013-04-09 14:25:00,95.21,95.3,95.2,95.29,9600.0,81.2725,81.3493,81.2639,81.3407,9600.0
2013-04-09 14:30:00,95.29,95.4,95.28,95.39,37100.0,81.3407,81.4346,81.3322,81.4261,37100.0
2013-04-09 14:35:00,95.38,95.48,95.38,95.44,9900.0,81.4176,81.5029,81.4176,81.4688,9900.0
2013-04-09 14:40:00,95.44,95.51,95.41,95.48,22100.0,81.4688,81.5285,81.4432,81.5029,22100.0
2013-04-09 14:45:00,95.5,95.58,95.48,95.54,18600.0,81.52,81.5883,81.5029,81.5541,18600.0
2013-04-09 14:50:00,95.53,95.77,95.5,95.64,40000.0,81.5456,81.7505,81.52,81.6395,40000.0
2013-04-09 14:55:00,95.63,95.64,95.54,95.59,19000.0,81.631,81.6395,81.5541,81.5968,19000.0
2013-04-09 15:00:00,95.6,95.71,95.6,95.71,19600.0,81.6054,81.6993,81.6054,81.6993,19600.0
2013-04-09 15:05:00,95.7,95.75,95.66,95.7,23800.0,81.6907,81.7334,81.6566,81.6907,23800.0
2013-04-09 15:10:00,95.7,95.77,95.63,95.75,42300.0,81.6907,81.7505,81.631,81.7334,42300.0
2013-04-09 15:15:00,95.75,95.77,95.71,95.73,30400.0,81.7334,81.7505,81.6993,81.7163,30400.0
2013-04-09 15:20:00,95.73,95.76,95.7,95.76,29900.0,81.7163,81.7419,81.6907,81.7419,29900.0
2013-04-09 15:25:00,95.75,95.75,95.69,95.72,39400.0,81.7334,81.7334,81.6822,81.7078,39400.0
2013-04-09 15:30:00,95.73,95.81,95.7,95.71,38600.0,81.7163,81.7846,81.6907,81.6993,38600.0
2013-04-09 15:35:00,95.7,95.71,95.48,95.54,59600.0,81.6907,81.6993,81.5029,81.5541,59600.0
2013-04-09 15:40:00,95.53,95.62,95.48,95.48,28800.0,81.5456,81.6224,81.5029,81.5029,28800.0
2013-04-09 15:45:00,95.47,95.48,95.38,95.43,58500.0,81.4944,81.5029,81.4176,81.4603,58500.0
2013-04-09 15:50:00,95.44,95.45,95.28,95.33,88600.0,81.4688,81.4773,81.3322,81.3749,88600.0
2013-04-09 15:55:00,95.32,95.43,95.29,95.36,107100.0,81.3664,81.4603,81.3407,81.4005,107100.0
2013-04-10 09:30:00,95.63,96.19,95.44,96.14,53700.0,81.631,82.109,81.4688,82.0663,53700.0
2013-04-10 09:35:00,96.07,96.3,96.04,96.28,21600.0,82.0066,82.2029,81.981,82.1858,21600.0
2013-04-10 09:40:00,96.3,96.49,96.21,96.23,34000.0,82.2029,82.3651,82.1261,82.1431,34000.0
2013-04-10 09:45:00,96.2,96.22,95.89,96.08,42200.0,82.1175,82.1346,81.8529,82.0151,42200.0
2013-04-10 09:50:00,96.09,96.12,96.0,96.06,20000.0,82.0236,82.0492,81.9468,81.998,20000.0
2013-04-10 09:55:00,96.08,96.24,96.08,96.16,26200.0,82.0151,82.1517,82.0151,82.0834,26200.0
2013-04-10 10:00:00,96.21,96.31,96.15,96.18,33200.0,82.1261,82.2114,82.0749,82.1005,33200.0
2013-04-10 10:05:00,96.16,96.57,96.16,96.51,34400.0,82.0834,82.4334,82.0834,82.3822,34400.0
2013-04-10 10:10:00,96.55,96.79,96.55,96.68,46200.0,82.4163,82.6212,82.4163,82.5273,46200.0
2013-04-10 10:15:00,96.66,96.77,96.63,96.77,40000.0,82.5102,82.6041,82.4846,82.6041,40000.0
2013-04-10 10:20:00,96.76,96.84,96.52,96.65,102400.0,82.5956,82.6638,82.3907,82.5017,102400.0
2013-04-10 10:25:00,96.59,97.07,96.55,97.07,151800.0,82.4504,82.8602,82.4163,82.8602,151800.0
2013-04-10 10:30:00,97.04,97.05,96.93,97.0,51100.0,82.8346,82.8431,82.7407,82.8004,51100.0
2013-04-10 10:35:00,97.04,97.04,96.96,96.97,15400.0,82.8346,82.8346,82.7663,82.7748,15400.0
2013-04-10 10:40:00,96.98,97.12,96.98,97.11,23800.0,82.7833,82.9029,82.7833,82.8943,23800.0
2013-04-10 10:45:00,97.08,97.2,97.04,97.04,39400.0,82.8687,82.9711,82.8346,82.8346,39400.0
2013-04-10 10:50:00,97.04,97.22,97.04,97.2,13200.0,82.8346,82.9882,82.8346,82.9711,13200.0
2013-04-10 10:55:00,97.19,97.25,97.13,97.22,15800.0,82.9626,83.0138,82.9114,82.9882,15800.0
2013-04-10 11:00:00,97.24,97.29,97.18,97.29,24400.0,83.0053,83.048,82.9541,83.048,24400.0
2013-04-10 11:05:00,97.29,97.47,97.21,97.45,34900.0,83.048,83.2016,82.9797,83.1845,34900.0
2013-04-10 11:10:00,97.45,97.58,97.44,97.57,38100.0,83.1845,83.2955,83.176,83.287,38100.0
2013-04-10 11:15:00,97.57,97.57,97.4,97.45,31500.0,83.287,83.287,83.1419,83.1845,31500.0
2013-04-10 11:20:00,97.46,97.46,97.17,97.26,45900.0,83.1931,83.1931,82.9455,83.0224,45900.0
2013-04-10 11:25:00,97.26,97.53,97.24,97.51,40100.0,83.0224,83.2528,83.0053,83.2358,40100.0
2013-04-10 11:30:00,97.49,97.7,97.41,97.53,180800.0,83.2187,83.398,83.1504,83.2528,180800.0
2013-04-10 11:35:00,97.53,97.91,97.53,97.81,72800.0,83.2528,83.5772,83.2528,83.4918,72800.0
2013-04-10 11:40:00,97.81,98.03,97.8,97.84,37400.0,83.4918,83.6796,83.4833,83.5175,37400.0
2013-04-10 11:45:00,97.84,97.84,97.53,97.65,29300.0,83.5175,83.5175,83.2528,83.3553,29300.0
2013-04-10 11:50:00,97.65,98.0,97.65,98.0,28600.0,83.3553,83.654,83.3553,83.654,28600.0
2013-04-10 11:55:00,97.96,97.98,97.82,97.93,19300.0,83.6199,83.637,83.5004,83.5943,19300.0
2013-04-10 12:00:00,97.91,97.91,97.67,97.69,17800.0,83.5772,83.5772,83.3723,83.3894,17800.0
2013-04-10 12:05:00,97.7,97.75,97.69,97.7,17400.0,83.398,83.4406,83.3894,83.398,17400.0
2013-04-10 12:10:00,97.7,97.7,97.64,97.67,19600.0,83.398,83.398,83.3467,83.3723,19600.0
2013-04-10 12:15:00,97.67,97.7,97.66,97.7,24100.0,83.3723,83.398,83.3638,83.398,24100.0
2013-04-10 12:20:00,97.69,97.7,97.61,97.66,10800.0,83.3894,83.398,83.3211,83.3638,10800.0
2013-04-10 12:25:00,97.65,97.7,97.63,97.66,14400.0,83.3553,83.398,83.3382,83.3638,14400.0
2013-04-10 12:30:00,97.69,97.83,97.69,97.76,16800.0,83.3894,83.5089,83.3894,83.4492,16800.0
2013-04-10 12:35:00,97.78,97.95,97.76,97.93,16800.0,83.4662,83.6114,83.4492,83.5943,16800.0
2013-04-10 12:40:00,97.93,97.95,97.88,97.93,13300.0,83.5943,83.6114,83.5516,83.5943,13300.0
2013-04-10 12:45:00,97.94,98.02,97.88,98.01,25200.0,83.6028,83.6711,83.5516,83.6626,25200.0
2013-04-10 12:50:00,98.01,98.01,97.85,97.86,23500.0,83.6626,83.6626,83.526,83.5345,23500.0
2013-04-10 12:55:00,97.89,97.92,97.76,97.89,34100.0,83.5601,83.5857,83.4492,83.5601,34100.0
2013-04-10 13:00:00,97.89,97.97,97.85,97.88,13200.0,83.5601,83.6284,83.526,83.5516,13200.0
2013-04-10 13:05:00,97.87,98.02,97.85,98.01,24000.0,83.5431,83.6711,83.526,83.6626,24000.0
2013-04-10 13:10:00,98.02,98.08,97.98,98.03,25700.0,83.6711,83.7223,83.637,83.6796,25700.0
2013-04-10 13:15:00,98.02,98.17,97.99,98.13,24200.0,83.6711,83.7991,83.6455,83.765,24200.0
2013-04-10 13:20:00,98.13,98.17,98.09,98.17,13800.0,83.765,83.7991,83.7309,83.7991,13800.0
2013-04-10 13:25:00,98.16,98.23,98.13,98.16,27200.0,83.7906,83.8504,83.765,83.7906,27200.0
2013-04-10 13:30:00,98.15,98.16,97.86,97.86,47700.0,83.7821,83.7906,83.5345,83.5345,47700.0
2013-04-10 13:35:00,97.88,97.88,97.79,97.87,16500.0,83.5516,83.5516,83.4748,83.5431,16500.0
2013-04-10 13:40:00,97.88,97.95,97.87,97.9,29700.0,83.5516,83.6114,83.5431,83.5687,29700.0
2013-04-10 13:45:00,97.89,97.93,97.87,97.89,22000.0,83.5601,83.5943,83.5431,83.5601,22000.0
2013-04-10 13:50:00,97.88,97.9,97.78,97.9,21000.0,83.5516,83.5687,83.4662,83.5687,21000.0
2013-04-10 13:55:00,97.9,97.91,97.83,97.83,16900.0,83.5687,83.5772,83.5089,83.5089,16900.0
2013-04-10 14:00:00,97.85,97.87,97.8,97.83,22900.0,83.526,83.5431,83.4833,83.5089,22900.0
2013-04-10 14:05:00,97.83,97.84,97.72,97.74,21100.0,83.5089,83.5175,83.415,83.4321,21100.0
2013-04-10 14:10:00,97.74,97.82,97.7,97.8,35600.0,83.4321,83.5004,83.398,83.4833,35600.0
2013-04-10 14:15:00,97.8,97.81,97.56,97.69,26300.0,83.4833,83.4918,83.2784,83.3894,26300.0
2013-04-10 14:20:00,97.67,97.77,97.62,97.62,28700.0,83.3723,83.4577,83.3297,83.3297,28700.0
2013-04-10 14:25:00,97.62,97.75,97.61,97.74,38800.0,83.3297,83.4406,83.3211,83.4321,38800.0
2013-04-10 14:30:00,97.74,97.75,97.69,97.73,48700.0,83.4321,83.4406,83.3894,83.4236,48700.0
2013-04-10 14:35:00,97.73,97.76,97.71,97.76,23800.0,83.4236,83.4492,83.4065,83.4492,23800.0
2013-04-10 14:40:00,97.76,97.79,97.72,97.76,37200.0,83.4492,83.4748,83.415,83.4492,37200.0
2013-04-10 14:45:00,97.76,97.88,97.75,97.85,37500.0,83.4492,83.5516,83.4406,83.526,37500.0
2013-04-10 14:50:00,97.84,97.84,97.72,97.74,25200.0,83.5175,83.5175,83.415,83.4321,25200.0
2013-04-10 14:55:00,97.74,97.79,97.71,97.78,19300.0,83.4321,83.4748,83.4065,83.4662,19300.0
2013-04-10 15:00:00,97.78,97.79,97.65,97.7,20400.0,83.4662,83.4748,83.3553,83.398,20400.0
2013-04-10 15:05:00,97.69,97.72,97.67,97.69,15900.0,83.3894,83.415,83.3723,83.3894,15900.0
2013-04-10 15:10:00,97.69,97.71,97.61,97.62,23300.0,83.3894,83.4065,83.3211,83.3297,23300.0
2013-04-10 15:15:00,97.61,97.65,97.61,97.63,23100.0,83.3211,83.3553,83.3211,83.3382,23100.0
2013-04-10 15:20:00,97.64,97.77,97.63,97.76,25000.0,83.3467,83.4577,83.3382,83.4492,25000.0
2013-04-10 15:25:00,97.77,97.94,97.77,97.9,43700.0,83.4577,83.6028,83.4577,83.5687,43700.0
2013-04-10 15:30:00,97.9,97.97,97.81,97.96,56600.0,83.5687,83.6284,83.4918,83.6199,56600.0
2013-04-10 15:35:00,97.97,98.1,97.96,98.09,41400.0,83.6284,83.7394,83.6199,83.7309,41400.0
2013-04-10 15:40:00,98.08,98.15,98.06,98.1,83500.0,83.7223,83.7821,83.7053,83.7394,83500.0
2013-04-10 15:45:00,98.1,98.11,98.03,98.03,78600.0,83.7394,83.7479,83.6796,83.6796,78600.0
2013-04-10 15:50:00,98.03,98.05,98.02,98.02,59800.0,83.6796,83.6967,83.6711,83.6711,59800.0
2013-04-10 15:55:00,98.03,98.03,97.95,97.96,163100.0,83.6796,83.6796,83.6114,83.6199,163100.0
2013-04-11 09:30:00,97.87,98.0,97.38,97.46,73100.0,83.5431,83.654,83.1248,83.1931,73100.0
2013-04-11 09:35:00,97.44,97.44,97.0,97.04,36300.0,83.176,83.176,82.8004,82.8346,36300.0
2013-04-11 09:40:00,97.05,97.14,96.82,96.89,60600.0,82.8431,82.9199,82.6468,82.7065,60600.0
2013-04-11 09:45:00,96.84,97.14,96.68,97.08,52900.0,82.6638,82.9199,82.5273,82.8687,52900.0
2013-04-11 09:50:00,97.15,97.65,97.12,97.65,70500.0,82.9285,83.3553,82.9029,83.3553,70500.0
2013-04-11 09:55:00,97.64,97.69,97.36,97.44,42600.0,83.3467,83.3894,83.1077,83.176,42600.0
2013-04-11 10:00:00,97.43,97.57,97.39,97.46,26600.0,83.1675,83.287,83.1333,83.1931,26600.0
2013-04-11 10:05:00,97.46,97.6,97.46,97.5,19000.0,83.1931,83.3126,83.1931,83.2272,19000.0
2013-04-11 10:10:00,97.52,97.59,97.46,97.54,17100.0,83.2443,83.3041,83.1931,83.2614,17100.0
2013-04-11 10:15:00,97.51,97.57,97.45,97.52,42500.0,83.2358,83.287,83.1845,83.2443,42500.0
2013-04-11 10:20:00,97.52,97.54,97.43,97.48,21100.0,83.2443,83.2614,83.1675,83.2102,21100.0
2013-04-11 10:25:00,97.47,97.47,97.36,97.39,14800.0,83.2016,83.2016,83.1077,83.1333,14800.0
2013-04-11 10:30:00,97.36,97.38,97.28,97.33,19100.0,83.1077,83.1248,83.0394,83.0821,19100.0
2013-04-11 10:35:00,97.33,97.43,97.29,97.42,15900.0,83.0821,83.1675,83.048,83.1589,15900.0
2013-04-11 10:40:00,97.41,97.41,97.24,97.33,17000.0,83.1504,83.1504,83.0053,83.0821,17000.0
2013-04-11 10:45:00,97.35,97.44,97.34,97.44,10100.0,83.0992,83.176,83.0907,83.176,10100.0
2013-04-11 10:50:00,97.42,97.6,97.37,97.6,48800.0,83.1589,83.3126,83.1163,83.3126,48800.0
2013-04-11 10:55:00,97.57,97.7,97.57,97.66,25700.0,83.287,83.398,83.287,83.3638,25700.0
2013-04-11 11:00:00,97.65,97.7,97.63,97.66,13300.0,83.3553,83.398,83.3382,83.3638,13300.0
2013-04-11 11:05:00,97.67,97.78,97.67,97.67,22400.0,83.3723,83.4662,83.3723,83.3723,22400.0
2013-04-11 11:10:00,97.66,97.72,97.62,97.65,13000.0,83.3638,83.415,83.3297,83.3553,13000.0
2013-04-11 11:15:00,97.61,97.75,97.61,97.72,12300.0,83.3211,83.4406,83.3211,83.415,12300.0
2013-04-11 11:20:00,97.73,97.76,97.73,97.75,11900.0,83.4236,83.4492,83.4236,83.4406,11900.0
2013-04-11 11:25:00,97.76,97.81,97.73,97.75,15400.0,83.4492,83.4918,83.4236,83.4406,15400.0
2013-04-11 11:30:00,97.76,97.76,97.64,97.65,11700.0,83.4492,83.4492,83.3467,83.3553,11700.0
2013-04-11 11:35:00,97.65,97.67,97.48,97.51,30400.0,83.3553,83.3723,83.2102,83.2358,30400.0
2013-04-11 11:40:00,97.52,97.6,97.51,97.56,17600.0,83.2443,83.3126,83.2358,83.2784,17600.0
2013-04-11 11:45:00,97.55,97.56,97.52,97.54,16700.0,83.2699,83.2784,83.2443,83.2614,16700.0
2013-04-11 11:50:00,97.55,97.56,97.51,97.52,11900.0,83.2699,83.2784,83.2358,83.2443,11900.0
2013-04-11 11:55:00,97.51,97.53,97.48,97.51,7900.0,83.2358,83.2528,83.2102,83.2358,7900.0
2013-04-11 12:00:00,97.48,97.48,97.29,97.34,39200.0,83.2102,83.2102,83.048,83.0907,39200.0
2013-04-11 12:05:00,97.33,97.42,97.28,97.35,16200.0,83.0821,83.1589,83.0394,83.0992,16200.0
2013-04-11 12:10:00,97.33,97.34,97.2,97.27,9700.0,83.0821,83.0907,82.9711,83.0309,9700.0
2013-04-11 12:15:00,97.23,97.23,97.09,97.11,6900.0,82.9968,82.9968,82.8772,82.8943,6900.0
2013-04-11 12:20:00,97.12,97.15,97.1,97.14,8900.0,82.9029,82.9285,82.8858,82.9199,8900.0
2013-04-11 12:25:00,97.15,97.15,97.03,97.08,17600.0,82.9285,82.9285,82.826,82.8687,17600.0
2013-04-11 12:30:00,97.08,97.19,97.08,97.17,14100.0,82.8687,82.9626,82.8687,82.9455,14100.0
2013-04-11 12:35:00,97.19,97.28,97.14,97.25,11000.0,82.9626,83.0394,82.9199,83.0138,11000.0
2013-04-11 12:40:00,97.24,97.35,97.17,97.21,11800.0,83.0053,83.0992,82.9455,82.9797,11800.0
2013-04-11 12:45:00,97.2,97.26,97.17,97.22,6500.0,82.9711,83.0224,82.9455,82.9882,6500.0
2013-04-11 12:50:00,97.21,97.24,97.2,97.2,10300.0,82.9797,83.0053,82.9711,82.9711,10300.0
2013-04-11 12:55:00,97.22,97.3,97.21,97.26,7100.0,82.9882,83.0565,82.9797,83.0224,7100.0
2013-04-11 13:00:00,97.28,97.38,97.28,97.35,4700.0,83.0394,83.1248,83.0394,83.0992,4700.0
2013-04-11 13:05:00,97.34,97.34,97.23,97.31,11300.0,83.0907,83.0907,82.9968,83.065,11300.0
2013-04-11 13:10:00,97.3,97.32,97.23,97.24,5700.0,83.0565,83.0736,82.9968,83.0053,5700.0
2013-04-11 13:15:00,97.22,97.23,97.15,97.22,10800.0,82.9882,82.9968,82.9285,82.9882,10800.0
2013-04-11 13:20:00,97.22,97.29,97.22,97.23,4000.0,82.9882,83.048,82.9882,82.9968,4000.0
2013-04-11 13:25:00,97.24,97.24,97.17,97.22,10700.0,83.0053,83.0053,82.9455,82.9882,10700.0
2013-04-11 13:30:00,97.21,97.25,97.18,97.23,7700.0,82.9797,83.0138,82.9541,82.9968,7700.0
2013-04-11 13:35:00,97.25,97.29,97.2,97.22,13200.0,83.0138,83.048,82.9711,82.9882,13200.0
2013-04-11 13:40:00,97.22,97.25,97.18,97.2,9400.0,82.9882,83.0138,82.9541,82.9711,9400.0
2013-04-11 13:45:00,97.19,97.21,97.13,97.13,12400.0,82.9626,82.9797,82.9114,82.9114,12400.0
2013-04-11 13:50:00,97.11,97.2,97.01,97.05,24000.0,82.8943,82.9711,82.809,82.8431,24000.0
2013-04-11 13:55:00,97.03,97.03,96.92,96.96,20800.0,82.826,82.826,82.7321,82.7663,20800.0
2013-04-11 14:00:00,96.93,97.0,96.89,96.91,30200.0,82.7407,82.8004,82.7065,82.7236,30200.0
2013-04-11 14:05:00,96.91,97.05,96.9,97.04,9300.0,82.7236,82.8431,82.7151,82.8346,9300.0
2013-04-11 14:10:00,97.08,97.08,97.0,97.0,11000.0,82.8687,82.8687,82.8004,82.8004,11000.0
2013-04-11 14:15:00,97.0,97.0,96.88,96.89,10800.0,82.8004,82.8004,82.698,82.7065,10800.0
2013-04-11 14:20:00,96.88,96.98,96.86,96.95,13000.0,82.698,82.7833,82.6809,82.7577,13000.0
2013-04-11 14:25:00,96.97,97.0,96.93,96.94,12400.0,82.7748,82.8004,82.7407,82.7492,12400.0
2013-04-11 14:30:00,96.93,97.08,96.93,97.07,19300.0,82.7407,82.8687,82.7407,82.8602,19300.0
2013-04-11 14:35:00,97.06,97.06,96.95,96.96,14400.0,82.8516,82.8516,82.7577,82.7663,14400.0
2013-04-11 14:40:00,96.95,97.05,96.92,97.05,6500.0,82.7577,82.8431,82.7321,82.8431,6500.0
2013-04-11 14:45:00,97.03,97.04,96.8,96.8,12500.0,82.826,82.8346,82.6297,82.6297,12500.0
2013-04-11 14:50:00,96.81,96.86,96.8,96.86,11500.0,82.6382,82.6809,82.6297,82.6809,11500.0
2013-04-11 14:55:00,96.86,96.96,96.86,96.96,11100.0,82.6809,82.7663,82.6809,82.7663,11100.0
2013-04-11 15:00:00,96.93,96.98,96.85,96.95,23700.0,82.7407,82.7833,82.6724,82.7577,23700.0
2013-04-11 15:05:00,96.94,97.0,96.86,96.91,28700.0,82.7492,82.8004,82.6809,82.7236,28700.0
2013-04-11 15:10:00,96.9,96.98,96.89,96.94,21100.0,82.7151,82.7833,82.7065,82.7492,21100.0
2013-04-11 15:15:00,96.94,96.95,96.83,96.89,19500.0,82.7492,82.7577,82.6553,82.7065,19500.0
2013-04-11 15:20:00,96.89,96.92,96.78,96.85,23600.0,82.7065,82.7321,82.6126,82.6724,23600.0
2013-04-11 15:25:00,96.82,96.88,96.77,96.86,26800.0,82.6468,82.698,82.6041,82.6809,26800.0
2013-04-11 15:30:00,96.85,96.88,96.82,96.83,63400.0,82.6724,82.698,82.6468,82.6553,63400.0
2013-04-11 15:35:00,96.84,96.88,96.69,96.7,59300.0,82.6638,82.698,82.5358,82.5443,59300.0
2013-04-11 15:40:00,96.71,96.71,96.56,96.68,68200.0,82.5529,82.5529,82.4248,82.5273,68200.0
2013-04-11 15:45:00,96.7,96.77,96.7,96.7,50700.0,82.5443,82.6041,82.5443,82.5443,50700.0
2013-04-11 15:50:00,96.7,96.75,96.61,96.61,49600.0,82.5443,82.587,82.4675,82.4675,49600.0
2013-04-11 15:55:00,96.62,96.74,96.59,96.65,182600.0,82.476,82.5785,82.4504,82.5017,182600.0
2013-04-12 09:30:00,96.45,96.81,96.37,96.8,45400.0,82.3309,82.6382,82.2626,82.6297,45400.0
2013-04-12 09:35:00,96.76,96.85,96.66,96.85,39500.0,82.5956,82.6724,82.5102,82.6724,39500.0
2013-04-12 09:40:00,96.84,96.94,96.66,96.67,17700.0,82.6638,82.7492,82.5102,82.5187,17700.0
2013-04-12 09:45:00,96.67,96.73,96.46,96.48,15100.0,82.5187,82.5699,82.3395,82.3565,15100.0
2013-04-12 09:50:00,96.49,96.53,96.33,96.39,16700.0,82.3651,82.3992,82.2285,82.2797,16700.0
2013-04-12 09:55:00,96.34,96.34,96.15,96.31,13600.0,82.237,82.237,82.0749,82.2114,13600.0
2013-04-12 10:00:00,96.22,96.4,96.19,96.27,16400.0,82.1346,82.2883,82.109,82.1773,16400.0
2013-04-12 10:05:00,96.29,96.33,96.18,96.2,9000.0,82.1944,82.2285,82.1005,82.1175,9000.0
2013-04-12 10:10:00,96.19,96.4,96.18,96.4,7300.0,82.109,82.2883,82.1005,82.2883,7300.0
2013-04-12 10:15:00,96.37,96.39,96.22,96.22,7800.0,82.2626,82.2797,82.1346,82.1346,7800.0
2013-04-12 10:20:00,96.2,96.34,96.2,96.34,21600.0,82.1175,82.237,82.1175,82.237,21600.0
2013-04-12 10:25:00,96.35,96.4,96.21,96.4,7400.0,82.2456,82.2883,82.1261,82.2883,7400.0
2013-04-12 10:30:00,96.38,96.39,96.29,96.33,6700.0,82.2712,82.2797,82.1944,82.2285,6700.0
2013-04-12 10:35:00,96.32,96.34,96.16,96.2,7400.0,82.22,82.237,82.0834,82.1175,7400.0
2013-04-12 10:40:00,96.21,96.34,96.19,96.21,12900.0,82.1261,82.237,82.109,82.1261,12900.0
2013-04-12 10:45:00,96.19,96.19,95.95,96.0,14800.0,82.109,82.109,81.9041,81.9468,14800.0
2013-04-12 10:50:00,95.99,96.09,95.96,96.03,10800.0,81.9383,82.0236,81.9127,81.9724,10800.0
2013-04-12 10:55:00,96.02,96.09,95.97,96.03,12100.0,81.9639,82.0236,81.9212,81.9724,12100.0
2013-04-12 11:00:00,96.02,96.06,95.97,96.04,11100.0,81.9639,81.998,81.9212,81.981,11100.0
2013-04-12 11:05:00,96.04,96.09,95.88,95.9,15300.0,81.981,82.0236,81.8444,81.8614,15300.0
2013-04-12 11:10:00,95.88,95.96,95.86,95.93,6200.0,81.8444,81.9127,81.8273,81.8871,6200.0
2013-04-12 11:15:00,95.93,96.04,95.91,96.04,8000.0,81.8871,81.981,81.87,81.981,8000.0
2013-04-12 11:20:00,96.04,96.06,95.97,96.01,19000.0,81.981,81.998,81.9212,81.9553,19000.0
2013-04-12 11:25:00,95.99,96.13,95.94,96.12,14100.0,81.9383,82.0578,81.8956,82.0492,14100.0
2013-04-12 11:30:00,96.13,96.17,96.05,96.05,8900.0,82.0578,82.0919,81.9895,81.9895,8900.0
2013-04-12 11:35:00,96.07,96.19,96.07,96.09,11700.0,82.0066,82.109,82.0066,82.0236,11700.0
2013-04-12 11:40:00,96.08,96.12,95.95,95.99,18500.0,82.0151,82.0492,81.9041,81.9383,18500.0
2013-04-12 11:45:00,96.0,96.14,95.99,96.08,7500.0,81.9468,82.0663,81.9383,82.0151,7500.0
2013-04-12 11:50:00,96.08,96.23,96.04,96.23,23300.0,82.0151,82.1431,81.981,82.1431,23300.0
2013-04-12 11:55:00,96.2,96.2,96.1,96.19,14200.0,82.1175,82.1175,82.0322,82.109,14200.0
2013-04-12 12:00:00,96.2,96.22,96.15,96.21,11700.0,82.1175,82.1346,82.0749,82.1261,11700.0
2013-04-12 12:05:00,96.22,96.23,96.18,96.21,4800.0,82.1346,82.1431,82.1005,82.1261,4800.0
2013-04-12 12:10:00,96.22,96.22,96.17,96.22,16600.0,82.1346,82.1346,82.0919,82.1346,16600.0
2013-04-12 12:15:00,96.2,96.24,96.15,96.19,9800.0,82.1175,82.1517,82.0749,82.109,9800.0
2013-04-12 12:20:00,96.17,96.19,96.08,96.11,4600.0,82.0919,82.109,82.0151,82.0407,4600.0
2013-04-12 12:25:00,96.11,96.16,96.06,96.06,9900.0,82.0407,82.0834,81.998,81.998,9900.0
2013-04-12 12:30:00,96.09,96.17,96.08,96.17,5700.0,82.0236,82.0919,82.0151,82.0919,5700.0
2013-04-12 12:35:00,96.17,96.22,96.15,96.22,3700.0,82.0919,82.1346,82.0749,82.1346,3700.0
2013-04-12 12:40:00,96.21,96.29,96.16,96.22,9700.0,82.1261,82.1944,82.0834,82.1346,9700.0
2013-04-12 12:45:00,96.18,96.18,96.12,96.12,2500.0,82.1005,82.1005,82.0492,82.0492,2500.0
2013-04-12 12:50:00,96.13,96.16,96.01,96.1,10200.0,82.0578,82.0834,81.9553,82.0322,10200.0
2013-04-12 12:55:00,96.08,96.25,96.08,96.25,8900.0,82.0151,82.1602,82.0151,82.1602,8900.0
2013-04-12 13:00:00,96.24,96.3,96.21,96.25,5600.0,82.1517,82.2029,82.1261,82.1602,5600.0
2013-04-12 13:05:00,96.26,96.35,96.23,96.31,17000.0,82.1687,82.2456,82.1431,82.2114,17000.0
2013-04-12 13:10:00,96.34,96.35,96.27,96.28,8100.0,82.237,82.2456,82.1773,82.1858,8100.0
2013-04-12 13:15:00,96.31,96.32,96.22,96.25,7700.0,82.2114,82.22,82.1346,82.1602,7700.0
2013-04-12 13:20:00,96.25,96.35,96.25,96.34,4000.0,82.1602,82.2456,82.1602,82.237,4000.0
2013-04-12 13:25:00,96.32,96.32,96.22,96.29,4800.0,82.22,82.22,82.1346,82.1944,4800.0
2013-04-12 13:30:00,96.29,96.29,96.26,96.27,5000.0,82.1944,82.1944,82.1687,82.1773,5000.0
2013-04-12 13:35:00,96.28,96.36,96.26,96.3,5300.0,82.1858,82.2541,82.1687,82.2029,5300.0
2013-04-12 13:40:00,96.29,96.32,96.24,96.29,8700.0,82.1944,82.22,82.1517,82.1944,8700.0
2013-04-12 13:45:00,96.3,96.41,96.3,96.4,5000.0,82.2029,82.2968,82.2029,82.2883,5000.0
2013-04-12 13:50:00,96.39,96.42,96.22,96.3,29600.0,82.2797,82.3053,82.1346,82.2029,29600.0
2013-04-12 13:55:00,96.33,96.33,96.24,96.29,8500.0,82.2285,82.2285,82.1517,82.1944,8500.0
2013-04-12 14:00:00,96.28,96.3,96.21,96.21,4500.0,82.1858,82.2029,82.1261,82.1261,4500.0
2013-04-12 14:05:00,96.23,96.25,96.2,96.23,4000.0,82.1431,82.1602,82.1175,82.1431,4000.0
2013-04-12 14:10:00,96.22,96.25,96.19,96.23,6700.0,82.1346,82.1602,82.109,82.1431,6700.0
2013-04-12 14:15:00,96.22,96.26,96.19,96.2,4100.0,82.1346,82.1687,82.109,82.1175,4100.0
2013-04-12 14:20:00,96.19,96.21,96.16,96.18,5300.0,82.109,82.1261,82.0834,82.1005,5300.0
2013-04-12 14:25:00,96.19,96.19,96.07,96.07,3400.0,82.109,82.109,82.0066,82.0066,3400.0
2013-04-12 14:30:00,96.06,96.12,96.04,96.08,7100.0,81.998,82.0492,81.981,82.0151,7100.0
2013-04-12 14:35:00,96.08,96.14,96.04,96.13,18800.0,82.0151,82.0663,81.981,82.0578,18800.0
2013-04-12 14:40:00,96.13,96.23,96.13,96.17,5500.0,82.0578,82.1431,82.0578,82.0919,5500.0
2013-04-12 14:45:00,96.16,96.19,96.13,96.13,7900.0,82.0834,82.109,82.0578,82.0578,7900.0
2013-04-12 14:50:00,96.13,96.16,96.05,96.1,7000.0,82.0578,82.0834,81.9895,82.0322,7000.0
2013-04-12 14:55:00,96.1,96.16,96.09,96.15,12300.0,82.0322,82.0834,82.0236,82.0749,12300.0
2013-04-12 15:00:00,96.15,96.19,96.13,96.17,8300.0,82.0749,82.109,82.0578,82.0919,8300.0
2013-04-12 15:05:00,96.17,96.22,96.15,96.21,22300.0,82.0919,82.1346,82.0749,82.1261,22300.0
2013-04-12 15:10:00,96.19,96.28,96.16,96.27,8400.0,82.109,82.1858,82.0834,82.1773,8400.0
2013-04-12 15:15:00,96.27,96.39,96.26,96.38,22500.0,82.1773,82.2797,82.1687,82.2712,22500.0
2013-04-12 15:20:00,96.39,96.44,96.36,96.4,14400.0,82.2797,82.3224,82.2541,82.2883,14400.0
2013-04-12 15:25:00,96.41,96.41,96.28,96.28,36200.0,82.2968,82.2968,82.1858,82.1858,36200.0
2013-04-12 15:30:00,96.29,96.29,96.17,96.17,38100.0,82.1944,82.1944,82.0919,82.0919,38100.0
2013-04-12 15:35:00,96.16,96.16,96.0,96.05,53800.0,82.0834,82.0834,81.9468,81.9895,53800.0
2013-04-12 15:40:00,96.05,96.15,96.01,96.09,45200.0,81.9895,82.0749,81.9553,82.0236,45200.0
2013-04-12 15:45:00,96.1,96.16,96.08,96.12,34200.0,82.0322,82.0834,82.0151,82.0492,34200.0
2013-04-12 15:50:00,96.13,96.22,96.13,96.19,42600.0,82.0578,82.1346,82.0578,82.109,42600.0
2013-04-12 15:55:00,96.2,96.33,96.17,96.31,120200.0,82.1175,82.2285,82.0919,82.2114,120200.0
2013-04-15 09:30:00,95.59,95.65,95.41,95.41,45700.0,81.5968,81.648,81.4432,81.4432,45700.0
2013-04-15 09:35:00,95.44,95.85,95.41,95.7,49300.0,81.4688,81.8188,81.4432,81.6907,49300.0
2013-04-15 09:40:00,95.71,95.72,95.44,95.68,29700.0,81.6993,81.7078,81.4688,81.6737,29700.0
2013-04-15 09:45:00,95.71,95.71,95.45,95.52,31500.0,81.6993,81.6993,81.4773,81.5371,31500.0
2013-04-15 09:50:00,95.52,95.65,95.42,95.47,22800.0,81.5371,81.648,81.4517,81.4944,22800.0
2013-04-15 09:55:00,95.45,95.7,95.45,95.7,16800.0,81.4773,81.6907,81.4773,81.6907,16800.0
2013-04-15 10:00:00,95.7,95.7,95.55,95.59,18500.0,81.6907,81.6907,81.5627,81.5968,18500.0
2013-04-15 10:05:00,95.62,95.62,95.41,95.46,43900.0,81.6224,81.6224,81.4432,81.4859,43900.0
2013-04-15 10:10:00,95.43,95.56,95.35,95.38,31300.0,81.4603,81.5712,81.392,81.4176,31300.0
2013-04-15 10:15:00,95.39,95.53,95.35,95.5,30500.0,81.4261,81.5456,81.392,81.52,30500.0
2013-04-15 10:20:00,95.48,95.53,95.4,95.51,16500.0,81.5029,81.5456,81.4346,81.5285,16500.0
2013-04-15 10:25:00,95.49,95.62,95.49,95.62,10900.0,81.5115,81.6224,81.5115,81.6224,10900.0
2013-04-15 10:30:00,95.65,95.71,95.49,95.64,28600.0,81.648,81.6993,81.5115,81.6395,28600.0
2013-04-15 10:35:00,95.64,95.64,95.49,95.56,11100.0,81.6395,81.6395,81.5115,81.5712,11100.0
2013-04-15 10:40:00,95.52,95.65,95.46,95.65,17900.0,81.5371,81.648,81.4859,81.648,17900.0
2013-04-15 10:45:00,95.65,95.98,95.65,95.98,44200.0,81.648,81.9297,81.648,81.9297,44200.0
2013-04-15 10:50:00,95.97,96.09,95.92,95.97,56700.0,81.9212,82.0236,81.8785,81.9212,56700.0
2013-04-15 10:55:00,95.94,95.98,95.87,95.89,18100.0,81.8956,81.9297,81.8358,81.8529,18100.0
2013-04-15 11:00:00,95.88,95.89,95.72,95.73,12000.0,81.8444,81.8529,81.7078,81.7163,12000.0
2013-04-15 11:05:00,95.74,95.75,95.66,95.73,15000.0,81.7249,81.7334,81.6566,81.7163,15000.0
2013-04-15 11:10:00,95.74,95.74,95.58,95.74,13400.0,81.7249,81.7249,81.5883,81.7249,13400.0
2013-04-15 11:15:00,95.72,95.72,95.59,95.62,7500.0,81.7078,81.7078,81.5968,81.6224,7500.0
2013-04-15 11:20:00,95.62,95.75,95.62,95.72,10600.0,81.6224,81.7334,81.6224,81.7078,10600.0
2013-04-15 11:25:00,95.72,95.73,95.62,95.7,22600.0,81.7078,81.7163,81.6224,81.6907,22600.0
2013-04-15 11:30:00,95.7,95.7,95.64,95.67,20200.0,81.6907,81.6907,81.6395,81.6651,20200.0
2013-04-15 11:35:00,95.69,95.92,95.65,95.87,58600.0,81.6822,81.8785,81.648,81.8358,58600.0
2013-04-15 11:40:00,95.87,95.94,95.82,95.84,8500.0,81.8358,81.8956,81.7932,81.8102,8500.0
2013-04-15 11:45:00,95.86,95.86,95.56,95.56,8900.0,81.8273,81.8273,81.5712,81.5712,8900.0
2013-04-15 11:50:00,95.55,95.57,95.36,95.41,43100.0,81.5627,81.5798,81.4005,81.4432,43100.0
2013-04-15 11:55:00,95.41,95.47,95.34,95.42,11200.0,81.4432,81.4944,81.3834,81.4517,11200.0
2013-04-15 12:00:00,95.42,95.43,95.23,95.26,11400.0,81.4517,81.4603,81.2895,81.3151,11400.0
2013-04-15 12:05:00,95.27,95.3,95.22,95.3,7900.0,81.3237,81.3493,81.281,81.3493,7900.0
2013-04-15 12:10:00,95.29,95.4,95.27,95.3,5800.0,81.3407,81.4346,81.3237,81.3493,5800.0
2013-04-15 12:15:00,95.32,95.36,95.25,95.25,10900.0,81.3664,81.4005,81.3066,81.3066,10900.0
2013-04-15 12:20:00,95.26,95.3,95.2,95.2,10200.0,81.3151,81.3493,81.2639,81.2639,10200.0
2013-04-15 12:25:00,95.19,95.19,95.06,95.14,12100.0,81.2554,81.2554,81.1444,81.2127,12100.0
2013-04-15 12:30:00,95.12,95.21,95.1,95.11,16000.0,81.1956,81.2725,81.1786,81.1871,16000.0
2013-04-15 12:35:00,95.09,95.11,95.0,95.01,21600.0,81.17,81.1871,81.0932,81.1017,21600.0
2013-04-15 12:40:00,95.03,95.07,94.96,95.05,8800.0,81.1188,81.1529,81.0591,81.1359,8800.0
2013-04-15 12:45:00,95.02,95.08,94.9,95.02,18400.0,81.1103,81.1615,81.0078,81.1103,18400.0
2013-04-15 12:50:00,95.05,95.07,94.71,94.72,24200.0,81.1359,81.1529,80.8456,80.8542,24200.0
2013-04-15 12:55:00,94.72,94.81,94.58,94.7,61800.0,80.8542,80.931,80.7347,80.8371,61800.0
2013-04-15 13:00:00,94.71,94.72,94.62,94.72,16500.0,80.8456,80.8542,80.7688,80.8542,16500.0
2013-04-15 13:05:00,94.72,94.74,94.54,94.73,33200.0,80.8542,80.8713,80.7005,80.8627,33200.0
2013-04-15 13:10:00,94.73,94.75,94.66,94.7,17700.0,80.8627,80.8798,80.803,80.8371,17700.0
2013-04-15 13:15:00,94.69,94.69,94.53,94.59,16900.0,80.8286,80.8286,80.692,80.7432,16900.0
2013-04-15 13:20:00,94.6,94.6,94.47,94.53,21100.0,80.7518,80.7518,80.6408,80.692,21100.0
2013-04-15 13:25:00,94.53,94.53,94.42,94.51,38300.0,80.692,80.692,80.5981,80.6749,38300.0
2013-04-15 13:30:00,94.52,94.64,94.48,94.61,43000.0,80.6835,80.7859,80.6493,80.7603,43000.0
2013-04-15 13:35:00,94.64,94.74,94.62,94.72,21800.0,80.7859,80.8713,80.7688,80.8542,21800.0
2013-04-15 13:40:00,94.71,94.77,94.56,94.65,26200.0,80.8456,80.8969,80.7176,80.7944,26200.0
2013-04-15 13:45:00,94.66,94.76,94.55,94.74,24100.0,80.803,80.8883,80.7091,80.8713,24100.0
2013-04-15 13:50:00,94.73,94.75,94.66,94.7,17400.0,80.8627,80.8798,80.803,80.8371,17400.0
2013-04-15 13:55:00,94.7,94.72,94.53,94.55,14600.0,80.8371,80.8542,80.692,80.7091,14600.0
2013-04-15 14:00:00,94.54,94.56,94.35,94.37,19500.0,80.7005,80.7176,80.5383,80.5554,19500.0
2013-04-15 14:05:00,94.36,94.38,94.28,94.38,25300.0,80.5469,80.564,80.4786,80.564,25300.0
2013-04-15 14:10:00,94.39,94.44,94.39,94.43,24800.0,80.5725,80.6152,80.5725,80.6066,24800.0
2013-04-15 14:15:00,94.44,94.47,94.4,94.43,49900.0,80.6152,80.6408,80.581,80.6066,49900.0
2013-04-15 14:20:00,94.43,94.55,94.42,94.49,40500.0,80.6066,80.7091,80.5981,80.6579,40500.0
2013-04-15 14:25:00,94.49,94.5,94.4,94.42,15700.0,80.6579,80.6664,80.581,80.5981,15700.0
2013-04-15 14:30:00,94.43,94.56,94.42,94.56,33900.0,80.6066,80.7176,80.5981,80.7176,33900.0
2013-04-15 14:35:00,94.55,94.69,94.53,94.64,26200.0,80.7091,80.8286,80.692,80.7859,26200.0
2013-04-15 14:40:00,94.64,94.75,94.59,94.75,39800.0,80.7859,80.8798,80.7432,80.8798,39800.0
2013-04-15 14:45:00,94.74,94.98,94.72,94.98,34200.0,80.8713,81.0761,80.8542,81.0761,34200.0
2013-04-15 14:50:00,94.97,95.0,94.93,94.96,50300.0,81.0676,81.0932,81.0334,81.0591,50300.0
2013-04-15 14:55:00,94.98,95.01,94.5,94.55,45900.0,81.0761,81.1017,80.6664,80.7091,45900.0
2013-04-15 15:00:00,94.55,94.74,94.41,94.65,72100.0,80.7091,80.8713,80.5896,80.7944,72100.0
2013-04-15 15:05:00,94.63,94.63,94.31,94.36,58100.0,80.7774,80.7774,80.5042,80.5469,58100.0
2013-04-15 15:10:00,94.38,94.47,94.26,94.41,62500.0,80.564,80.6408,80.4615,80.5896,62500.0
2013-04-15 15:15:00,94.41,94.59,94.4,94.5,47300.0,80.5896,80.7432,80.581,80.6664,47300.0
2013-04-15 15:20:00,94.51,94.56,94.34,94.41,48100.0,80.6749,80.7176,80.5298,80.5896,48100.0
2013-04-15 15:25:00,94.44,94.45,94.33,94.4,81600.0,80.6152,80.6237,80.5213,80.581,81600.0
2013-04-15 15:30:00,94.4,94.47,94.33,94.39,84200.0,80.581,80.6408,80.5213,80.5725,84200.0
2013-04-15 15:35:00,94.39,94.51,94.34,94.49,178400.0,80.5725,80.6749,80.5298,80.6579,178400.0
2013-04-15 15:40:00,94.5,94.68,94.45,94.62,90600.0,80.6664,80.82,80.6237,80.7688,90600.0
2013-04-15 15:45:00,94.62,94.79,94.61,94.74,120800.0,80.7688,80.9139,80.7603,80.8713,120800.0
2013-04-15 15:50:00,94.74,94.84,94.71,94.78,117400.0,80.8713,80.9566,80.8456,80.9054,117400.0
2013-04-15 15:55:00,94.79,94.8,94.65,94.69,295100.0,80.9139,80.9225,80.7944,80.8286,295100.0
2013-04-16 09:30:00,95.39,95.5,95.18,95.26,49000.0,81.4261,81.52,81.2468,81.3151,49000.0
2013-04-16 09:35:00,95.27,95.66,95.18,95.44,33100.0,81.3237,81.6566,81.2468,81.4688,33100.0
2013-04-16 09:40:00,95.44,95.46,94.96,95.03,13800.0,81.4688,81.4859,81.0591,81.1188,13800.0
2013-04-16 09:45:00,94.99,95.04,94.82,94.96,37100.0,81.0847,81.1273,80.9395,81.0591,37100.0
2013-04-16 09:50:00,94.96,94.96,94.74,94.82,22300.0,81.0591,81.0591,80.8713,80.9395,22300.0
2013-04-16 09:55:00,94.87,94.89,94.71,94.84,27300.0,80.9822,80.9993,80.8456,80.9566,27300.0
2013-04-16 10:00:00,94.86,94.9,94.8,94.87,20300.0,80.9737,81.0078,80.9225,80.9822,20300.0
2013-04-16 10:05:00,94.87,95.35,94.86,95.24,28300.0,80.9822,81.392,80.9737,81.2981,28300.0
2013-04-16 10:10:00,95.21,95.38,95.17,95.19,44400.0,81.2725,81.4176,81.2383,81.2554,44400.0
2013-04-16 10:15:00,95.2,95.23,95.08,95.08,9900.0,81.2639,81.2895,81.1615,81.1615,9900.0
2013-04-16 10:20:00,95.09,95.29,95.04,95.25,32700.0,81.17,81.3407,81.1273,81.3066,32700.0
2013-04-16 10:25:00,95.23,95.27,95.01,95.01,24500.0,81.2895,81.3237,81.1017,81.1017,24500.0
2013-04-16 10:30:00,95.02,95.17,95.0,95.03,27000.0,81.1103,81.2383,81.0932,81.1188,27000.0
2013-04-16 10:35:00,95.02,95.09,94.96,95.01,26300.0,81.1103,81.17,81.0591,81.1017,26300.0
2013-04-16 10:40:00,95.0,95.07,94.98,95.06,29000.0,81.0932,81.1529,81.0761,81.1444,29000.0
2013-04-16 10:45:00,95.05,95.09,94.99,95.08,21300.0,81.1359,81.17,81.0847,81.1615,21300.0
2013-04-16 10:50:00,95.08,95.08,94.95,95.07,23500.0,81.1615,81.1615,81.0505,81.1529,23500.0
2013-04-16 10:55:00,95.05,95.17,95.05,95.12,21100.0,81.1359,81.2383,81.1359,81.1956,21100.0
2013-04-16 11:00:00,95.15,95.23,95.11,95.12,11800.0,81.2212,81.2895,81.1871,81.1956,11800.0
2013-04-16 11:05:00,95.12,95.16,95.06,95.13,23500.0,81.1956,81.2298,81.1444,81.2042,23500.0
2013-04-16 11:10:00,95.15,95.24,95.1,95.24,10500.0,81.2212,81.2981,81.1786,81.2981,10500.0
2013-04-16 11:15:00,95.24,95.32,95.23,95.3,20500.0,81.2981,81.3664,81.2895,81.3493,20500.0
2013-04-16 11:20:00,95.3,95.33,95.25,95.25,24400.0,81.3493,81.3749,81.3066,81.3066,24400.0
2013-04-16 11:25:00,95.24,95.26,95.07,95.23,11000.0,81.2981,81.3151,81.1529,81.2895,11000.0
2013-04-16 11:30:00,95.22,95.31,95.11,95.26,28000.0,81.281,81.3578,81.1871,81.3151,28000.0
2013-04-16 11:35:00,95.23,95.38,95.23,95.37,23600.0,81.2895,81.4176,81.2895,81.409,23600.0
2013-04-16 11:40:00,95.37,95.49,95.28,95.49,30600.0,81.409,81.5115,81.3322,81.5115,30600.0
2013-04-16 11:45:00,95.48,95.53,95.48,95.51,17100.0,81.5029,81.5456,81.5029,81.5285,17100.0
2013-04-16 11:50:00,95.48,95.64,95.45,95.6,22200.0,81.5029,81.6395,81.4773,81.6054,22200.0
2013-04-16 11:55:00,95.58,95.58,95.4,95.44,14300.0,81.5883,81.5883,81.4346,81.4688,14300.0
2013-04-16 12:00:00,95.47,95.52,95.32,95.35,20000.0,81.4944,81.5371,81.3664,81.392,20000.0
2013-04-16 12:05:00,95.37,95.4,95.22,95.3,12000.0,81.409,81.4346,81.281,81.3493,12000.0
2013-04-16 12:10:00,95.3,95.32,95.19,95.19,6100.0,81.3493,81.3664,81.2554,81.2554,6100.0
2013-04-16 12:15:00,95.19,95.23,95.17,95.2,6900.0,81.2554,81.2895,81.2383,81.2639,6900.0
2013-04-16 12:20:00,95.2,95.2,95.07,95.08,8800.0,81.2639,81.2639,81.1529,81.1615,8800.0
2013-04-16 12:25:00,95.08,95.13,95.04,95.08,11200.0,81.1615,81.2042,81.1273,81.1615,11200.0
2013-04-16 12:30:00,95.1,95.16,94.98,95.16,55000.0,81.1786,81.2298,81.0761,81.2298,55000.0
2013-04-16 12:35:00,95.13,95.19,95.08,95.09,21500.0,81.2042,81.2554,81.1615,81.17,21500.0
2013-04-16 12:40:00,95.09,95.21,95.08,95.09,13000.0,81.17,81.2725,81.1615,81.17,13000.0
2013-04-16 12:45:00,95.09,95.19,95.09,95.13,7300.0,81.17,81.2554,81.17,81.2042,7300.0
2013-04-16 12:50:00,95.1,95.34,95.1,95.34,8900.0,81.1786,81.3834,81.1786,81.3834,8900.0
2013-04-16 12:55:00,95.31,95.49,95.31,95.43,9300.0,81.3578,81.5115,81.3578,81.4603,9300.0
2013-04-16 13:00:00,95.41,95.47,95.37,95.4,13100.0,81.4432,81.4944,81.409,81.4346,13100.0
2013-04-16 13:05:00,95.4,95.45,95.35,95.36,30100.0,81.4346,81.4773,81.392,81.4005,30100.0
2013-04-16 13:10:00,95.37,95.38,95.32,95.36,13100.0,81.409,81.4176,81.3664,81.4005,13100.0
2013-04-16 13:15:00,95.36,95.46,95.36,95.4,8600.0,81.4005,81.4859,81.4005,81.4346,8600.0
2013-04-16 13:20:00,95.4,95.48,95.4,95.44,10200.0,81.4346,81.5029,81.4346,81.4688,10200.0
2013-04-16 13:25:00,95.43,95.46,95.37,95.42,14200.0,81.4603,81.4859,81.409,81.4517,14200.0
2013-04-16 13:30:00,95.4,95.5,95.39,95.39,13800.0,81.4346,81.52,81.4261,81.4261,13800.0
2013-04-16 13:35:00,95.39,95.47,95.39,95.4,8500.0,81.4261,81.4944,81.4261,81.4346,8500.0
2013-04-16 13:40:00,95.4,95.4,95.3,95.33,7400.0,81.4346,81.4346,81.3493,81.3749,7400.0
2013-04-16 13:45:00,95.33,95.33,95.19,95.2,12600.0,81.3749,81.3749,81.2554,81.2639,12600.0
2013-04-16 13:50:00,95.19,95.27,95.19,95.2,10900.0,81.2554,81.3237,81.2554,81.2639,10900.0
2013-04-16 13:55:00,95.2,95.2,95.1,95.13,10300.0,81.2639,81.2639,81.1786,81.2042,10300.0
2013-04-16 14:00:00,95.12,95.14,95.09,95.09,15500.0,81.1956,81.2127,81.17,81.17,15500.0
2013-04-16 14:05:00,95.09,95.15,95.09,95.13,16800.0,81.17,81.2212,81.17,81.2042,16800.0
2013-04-16 14:10:00,95.14,95.19,95.08,95.17,52300.0,81.2127,81.2554,81.1615,81.2383,52300.0
2013-04-16 14:15:00,95.16,95.16,95.07,95.09,12900.0,81.2298,81.2298,81.1529,81.17,12900.0
2013-04-16 14:20:00,95.1,95.18,95.1,95.13,7000.0,81.1786,81.2468,81.1786,81.2042,7000.0
2013-04-16 14:25:00,95.12,95.14,95.01,95.05,31500.0,81.1956,81.2127,81.1017,81.1359,31500.0
2013-04-16 14:30:00,95.04,95.07,94.94,94.97,23200.0,81.1273,81.1529,81.042,81.0676,23200.0
2013-04-16 14:35:00,94.97,94.99,94.9,94.91,40300.0,81.0676,81.0847,81.0078,81.0164,40300.0
2013-04-16 14:40:00,94.94,94.94,94.82,94.84,26100.0,81.042,81.042,80.9395,80.9566,26100.0
2013-04-16 14:45:00,94.85,94.96,94.81,94.9,25000.0,80.9652,81.0591,80.931,81.0078,25000.0
2013-04-16 14:50:00,94.89,94.9,94.85,94.9,18100.0,80.9993,81.0078,80.9652,81.0078,18100.0
2013-04-16 14:55:00,94.9,94.91,94.74,94.81,43200.0,81.0078,81.0164,80.8713,80.931,43200.0
2013-04-16 15:00:00,94.79,94.91,94.78,94.8,32000.0,80.9139,81.0164,80.9054,80.9225,32000.0
2013-04-16 15:05:00,94.8,94.87,94.79,94.81,24100.0,80.9225,80.9822,80.9139,80.931,24100.0
2013-04-16 15:10:00,94.79,94.85,94.79,94.8,19900.0,80.9139,80.9652,80.9139,80.9225,19900.0
2013-04-16 15:15:00,94.81,94.92,94.79,94.84,56000.0,80.931,81.0249,80.9139,80.9566,56000.0
2013-04-16 15:20:00,94.85,94.86,94.76,94.81,93200.0,80.9652,80.9737,80.8883,80.931,93200.0
2013-04-16 15:25:00,94.81,94.94,94.77,94.81,112900.0,80.931,81.042,80.8969,80.931,112900.0
2013-04-16 15:30:00,94.81,94.9,94.77,94.8,51700.0,80.931,81.0078,80.8969,80.9225,51700.0
2013-04-16 15:35:00,94.8,94.93,94.74,94.91,38700.0,80.9225,81.0334,80.8713,81.0164,38700.0
2013-04-16 15:40:00,94.91,94.96,94.87,94.93,41300.0,81.0164,81.0591,80.9822,81.0334,41300.0
2013-04-16 15:45:00,94.96,94.99,94.91,94.95,57000.0,81.0591,81.0847,81.0164,81.0505,57000.0
2013-04-16 15:50:00,94.96,95.05,94.95,95.05,78700.0,81.0591,81.1359,81.0505,81.1359,78700.0
2013-04-16 15:55:00,95.06,95.22,95.05,95.14,87200.0,81.1444,81.281,81.1359,81.2127,87200.0
2013-04-17 09:30:00,94.44,94.67,94.31,94.45,50700.0,80.6152,80.8115,80.5042,80.6237,50700.0
2013-04-17 09:35:00,94.49,94.58,94.18,94.2,43000.0,80.6579,80.7347,80.3932,80.4103,43000.0
2013-04-17 09:40:00,94.27,94.42,94.09,94.26,48200.0,80.4701,80.5981,80.3164,80.4615,48200.0
2013-04-17 09:45:00,94.29,95.04,94.25,94.87,92400.0,80.4871,81.1273,80.453,80.9822,92400.0
2013-04-17 09:50:00,94.88,95.03,94.87,94.95,55000.0,80.9908,81.1188,80.9822,81.0505,55000.0
2013-04-17 09:55:00,94.95,94.98,94.39,94.53,39800.0,81.0505,81.0761,80.5725,80.692,39800.0
2013-04-17 10:00:00,94.53,94.65,94.43,94.51,27700.0,80.692,80.7944,80.6066,80.6749,27700.0
2013-04-17 10:05:00,94.52,94.63,94.4,94.49,25600.0,80.6835,80.7774,80.581,80.6579,25600.0
2013-04-17 10:10:00,94.48,94.56,94.44,94.47,10500.0,80.6493,80.7176,80.6152,80.6408,10500.0
2013-04-17 10:15:00,94.5,94.63,94.46,94.46,18800.0,80.6664,80.7774,80.6322,80.6322,18800.0
2013-04-17 10:20:00,94.45,94.51,94.33,94.51,15100.0,80.6237,80.6749,80.5213,80.6749,15100.0
2013-04-17 10:25:00,94.49,94.56,94.43,94.47,23300.0,80.6579,80.7176,80.6066,80.6408,23300.0
2013-04-17 10:30:00,94.45,94.45,94.32,94.37,9700.0,80.6237,80.6237,80.5127,80.5554,9700.0
2013-04-17 10:35:00,94.39,94.46,94.31,94.35,16600.0,80.5725,80.6322,80.5042,80.5383,16600.0
2013-04-17 10:40:00,94.34,94.44,94.15,94.15,14600.0,80.5298,80.6152,80.3676,80.3676,14600.0
2013-04-17 10:45:00,94.16,94.25,94.1,94.14,14000.0,80.3762,80.453,80.3249,80.3591,14000.0
2013-04-17 10:50:00,94.14,94.24,94.13,94.24,21400.0,80.3591,80.4445,80.3506,80.4445,21400.0
2013-04-17 10:55:00,94.23,94.3,94.11,94.11,52100.0,80.4359,80.4957,80.3335,80.3335,52100.0
2013-04-17 11:00:00,94.11,94.14,94.08,94.09,23000.0,80.3335,80.3591,80.3079,80.3164,23000.0
2013-04-17 11:05:00,94.09,94.17,93.97,94.04,47900.0,80.3164,80.3847,80.214,80.2737,47900.0
2013-04-17 11:10:00,94.06,94.06,93.99,94.05,22400.0,80.2908,80.2908,80.231,80.2823,22400.0
2013-04-17 11:15:00,94.06,94.13,93.99,94.1,15200.0,80.2908,80.3506,80.231,80.3249,15200.0
2013-04-17 11:20:00,94.13,94.19,94.13,94.15,15900.0,80.3506,80.4018,80.3506,80.3676,15900.0
2013-04-17 11:25:00,94.13,94.13,93.92,93.92,22200.0,80.3506,80.3506,80.1713,80.1713,22200.0
2013-04-17 11:30:00,93.92,93.99,93.91,93.93,14600.0,80.1713,80.231,80.1628,80.1798,14600.0
2013-04-17 11:35:00,93.92,94.08,93.91,94.08,18800.0,80.1713,80.3079,80.1628,80.3079,18800.0
2013-04-17 11:40:00,94.09,94.11,94.02,94.07,9000.0,80.3164,80.3335,80.2567,80.2993,9000.0
2013-04-17 11:45:00,94.06,94.07,93.95,93.98,87400.0,80.2908,80.2993,80.1969,80.2225,87400.0
2013-04-17 11:50:00,93.95,94.09,93.95,94.02,17700.0,80.1969,80.3164,80.1969,80.2567,17700.0
2013-04-17 11:55:00,94.07,94.08,94.0,94.01,22100.0,80.2993,80.3079,80.2396,80.2481,22100.0
2013-04-17 12:00:00,94.05,94.06,93.98,93.98,6900.0,80.2823,80.2908,80.2225,80.2225,6900.0
2013-04-17 12:05:00,93.99,94.03,93.92,93.96,7500.0,80.231,80.2652,80.1713,80.2054,7500.0
2013-04-17 12:10:00,93.91,94.03,93.91,94.01,6700.0,80.1628,80.2652,80.1628,80.2481,6700.0
2013-04-17 12:15:00,93.99,94.04,93.79,93.87,31600.0,80.231,80.2737,80.0603,80.1286,31600.0
2013-04-17 12:20:00,93.84,93.96,93.75,93.96,14300.0,80.103,80.2054,80.0262,80.2054,14300.0
2013-04-17 12:25:00,93.95,93.95,93.71,93.75,14300.0,80.1969,80.1969,79.992,80.0262,14300.0
2013-04-17 12:30:00,93.77,93.9,93.77,93.89,39400.0,80.0433,80.1542,80.0433,80.1457,39400.0
2013-04-17 12:35:00,93.9,93.93,93.8,93.86,21900.0,80.1542,80.1798,80.0689,80.1201,21900.0
2013-04-17 12:40:00,93.82,93.84,93.75,93.76,18500.0,80.0859,80.103,80.0262,80.0347,18500.0
2013-04-17 12:45:00,93.79,93.82,93.7,93.72,9800.0,80.0603,80.0859,79.9835,80.0006,9800.0
2013-04-17 12:50:00,93.68,93.82,93.59,93.77,26100.0,79.9664,80.0859,79.8896,80.0433,26100.0
2013-04-17 12:55:00,93.75,93.93,93.7,93.92,15800.0,80.0262,80.1798,79.9835,80.1713,15800.0
2013-04-17 13:00:00,93.89,94.0,93.87,93.97,26400.0,80.1457,80.2396,80.1286,80.214,26400.0
2013-04-17 13:05:00,94.02,94.03,93.92,94.02,13000.0,80.2567,80.2652,80.1713,80.2567,13000.0
2013-04-17 13:10:00,94.02,94.03,93.91,93.95,15500.0,80.2567,80.2652,80.1628,80.1969,15500.0
2013-04-17 13:15:00,93.95,94.03,93.95,93.99,16300.0,80.1969,80.2652,80.1969,80.231,16300.0
2013-04-17 13:20:00,93.95,94.04,93.95,94.03,11500.0,80.1969,80.2737,80.1969,80.2652,11500.0
2013-04-17 13:25:00,94.03,94.04,93.94,93.97,12100.0,80.2652,80.2737,80.1884,80.214,12100.0
2013-04-17 13:30:00,93.99,94.04,93.97,93.98,10300.0,80.231,80.2737,80.214,80.2225,10300.0
2013-04-17 13:35:00,93.98,94.19,93.97,94.16,14400.0,80.2225,80.4018,80.214,80.3762,14400.0
2013-04-17 13:40:00,94.18,94.33,94.12,94.31,35000.0,80.3932,80.5213,80.342,80.5042,35000.0
2013-04-17 13:45:00,94.33,94.35,94.23,94.25,16800.0,80.5213,80.5383,80.4359,80.453,16800.0
2013-04-17 13:50:00,94.24,94.27,94.18,94.21,11900.0,80.4445,80.4701,80.3932,80.4188,11900.0
2013-04-17 13:55:00,94.2,94.24,94.12,94.15,12000.0,80.4103,80.4445,80.342,80.3676,12000.0
2013-04-17 14:00:00,94.16,94.21,94.04,94.1,16100.0,80.3762,80.4188,80.2737,80.3249,16100.0
2013-04-17 14:05:00,94.1,94.23,94.07,94.09,10200.0,80.3249,80.4359,80.2993,80.3164,10200.0
2013-04-17 14:10:00,94.1,94.2,94.1,94.12,8900.0,80.3249,80.4103,80.3249,80.342,8900.0
2013-04-17 14:15:00,94.09,94.16,94.04,94.07,7300.0,80.3164,80.3762,80.2737,80.2993,7300.0
2013-04-17 14:20:00,94.09,94.18,94.07,94.11,14600.0,80.3164,80.3932,80.2993,80.3335,14600.0
2013-04-17 14:25:00,94.07,94.25,94.0,94.11,30700.0,80.2993,80.453,80.2396,80.3335,30700.0
2013-04-17 14:30:00,94.09,94.15,94.04,94.08,16000.0,80.3164,80.3676,80.2737,80.3079,16000.0
2013-04-17 14:35:00,94.09,94.13,94.01,94.04,7600.0,80.3164,80.3506,80.2481,80.2737,7600.0
2013-04-17 14:40:00,94.03,94.03,93.9,93.91,45100.0,80.2652,80.2652,80.1542,80.1628,45100.0
2013-04-17 14:45:00,93.96,93.98,93.87,93.91,16900.0,80.2054,80.2225,80.1286,80.1628,16900.0
2013-04-17 14:50:00,93.87,93.92,93.84,93.89,6500.0,80.1286,80.1713,80.103,80.1457,6500.0
2013-04-17 14:55:00,93.88,94.05,93.88,94.01,19100.0,80.1372,80.2823,80.1372,80.2481,19100.0
2013-04-17 15:00:00,93.99,94.06,93.94,94.0,18500.0,80.231,80.2908,80.1884,80.2396,18500.0
2013-04-17 15:05:00,94.01,94.05,93.91,93.96,21400.0,80.2481,80.2823,80.1628,80.2054,21400.0
2013-04-17 15:10:00,93.97,94.03,93.9,94.03,35500.0,80.214,80.2652,80.1542,80.2652,35500.0
2013-04-17 15:15:00,94.04,94.24,94.04,94.1,20200.0,80.2737,80.4445,80.2737,80.3249,20200.0
2013-04-17 15:20:00,94.09,94.13,94.05,94.13,22800.0,80.3164,80.3506,80.2823,80.3506,22800.0
2013-04-17 15:25:00,94.13,94.16,94.07,94.07,40500.0,80.3506,80.3762,80.2993,80.2993,40500.0
2013-04-17 15:30:00,94.09,94.09,93.9,94.0,23100.0,80.3164,80.3164,80.1542,80.2396,23100.0
2013-04-17 15:35:00,94.01,94.06,93.93,93.98,30600.0,80.2481,80.2908,80.1798,80.2225,30600.0
2013-04-17 15:40:00,93.97,94.03,93.95,93.99,32700.0,80.214,80.2652,80.1969,80.231,32700.0
2013-04-17 15:45:00,94.0,94.08,93.92,94.07,119600.0,80.2396,80.3079,80.1713,80.2993,119600.0
2013-04-17 15:50:00,94.08,94.13,94.02,94.07,56800.0,80.3079,80.3506,80.2567,80.2993,56800.0
2013-04-17 15:55:00,94.07,94.32,94.07,94.11,190600.0,80.2993,80.5127,80.2993,80.3335,190600.0
2013-04-18 09:30:00,93.0,93.69,92.85,93.14,169700.0,79.386,79.975,79.2579,79.5055,169700.0
2013-04-18 09:35:00,93.13,93.23,92.5,92.86,111400.0,79.4969,79.5823,78.9592,79.2665,111400.0
2013-04-18 09:40:00,92.94,92.99,92.7,92.73,91100.0,79.3348,79.3774,79.1299,79.1555,91100.0
2013-04-18 09:45:00,92.73,92.77,92.42,92.5,109100.0,79.1555,79.1896,78.8909,78.9592,109100.0
2013-04-18 09:50:00,92.49,92.52,92.06,92.18,147500.0,78.9506,78.9762,78.5836,78.686,147500.0
2013-04-18 09:55:00,92.23,92.32,92.13,92.22,66000.0,78.7287,78.8055,78.6433,78.7202,66000.0
2013-04-18 10:00:00,92.23,92.27,91.56,91.64,141500.0,78.7287,78.7628,78.1568,78.2251,141500.0
2013-04-18 10:05:00,91.66,91.79,91.59,91.63,111800.0,78.2421,78.3531,78.1824,78.2165,111800.0
2013-04-18 10:10:00,91.65,91.98,91.63,91.85,68300.0,78.2336,78.5153,78.2165,78.4043,68300.0
2013-04-18 10:15:00,91.87,91.87,91.5,91.5,51200.0,78.4214,78.4214,78.1056,78.1056,51200.0
2013-04-18 10:20:00,91.51,91.61,91.45,91.59,59600.0,78.1141,78.1995,78.0629,78.1824,59600.0
2013-04-18 10:25:00,91.57,91.7,91.52,91.61,69900.0,78.1653,78.2763,78.1226,78.1995,69900.0
2013-04-18 10:30:00,91.65,91.81,91.57,91.6,65200.0,78.2336,78.3702,78.1653,78.1909,65200.0
2013-04-18 10:35:00,91.59,91.69,91.38,91.42,51800.0,78.1824,78.2677,78.0031,78.0373,51800.0
2013-04-18 10:40:00,91.44,91.52,91.28,91.39,40600.0,78.0543,78.1226,77.9178,78.0117,40600.0
2013-04-18 10:45:00,91.39,91.76,91.3,91.73,62700.0,78.0117,78.3275,77.9348,78.3019,62700.0
2013-04-18 10:50:00,91.73,92.11,91.7,91.99,136200.0,78.3019,78.6263,78.2763,78.5238,136200.0
2013-04-18 10:55:00,92.01,92.06,91.85,91.86,58900.0,78.5409,78.5836,78.4043,78.4129,58900.0
2013-04-18 11:00:00,91.86,91.9,91.58,91.75,119100.0,78.4129,78.447,78.1738,78.319,119100.0
2013-04-18 11:05:00,91.75,91.86,91.67,91.75,35300.0,78.319,78.4129,78.2507,78.319,35300.0
2013-04-18 11:10:00,91.76,92.01,91.7,91.96,59900.0,78.3275,78.5409,78.2763,78.4982,59900.0
2013-04-18 11:15:00,91.97,92.09,91.92,91.92,58400.0,78.5068,78.6092,78.4641,78.4641,58400.0
2013-04-18 11:20:00,91.92,91.94,91.6,91.71,58500.0,78.4641,78.4811,78.1909,78.2848,58500.0
2013-04-18 11:25:00,91.75,91.8,91.25,91.37,104900.0,78.319,78.3616,77.8921,77.9946,104900.0
2013-04-18 11:30:00,91.38,91.42,91.3,91.36,35000.0,78.0031,78.0373,77.9348,77.986,35000.0
2013-04-18 11:35:00,91.37,91.39,91.1,91.1,63100.0,77.9946,78.0117,77.7641,77.7641,63100.0
2013-04-18 11:40:00,91.13,91.14,90.75,90.75,99400.0,77.7897,77.7983,77.4653,77.4653,99400.0
2013-04-18 11:45:00,90.75,91.0,90.67,90.94,48400.0,77.4653,77.6787,77.3971,77.6275,48400.0
2013-04-18 11:50:00,90.97,91.01,90.79,90.96,114100.0,77.6531,77.6873,77.4995,77.6446,114100.0
2013-04-18 11:55:00,90.99,91.07,90.81,90.81,32000.0,77.6702,77.7385,77.5166,77.5166,32000.0
2013-04-18 12:00:00,90.82,90.9,90.61,90.68,48900.0,77.5251,77.5934,77.3458,77.4056,48900.0
2013-04-18 12:05:00,90.71,90.87,90.67,90.85,41700.0,77.4312,77.5678,77.3971,77.5507,41700.0
2013-04-18 12:10:00,90.87,90.94,90.85,90.92,50700.0,77.5678,77.6275,77.5507,77.6105,50700.0
2013-04-18 12:15:00,90.93,90.94,90.77,90.77,54100.0,77.619,77.6275,77.4824,77.4824,54100.0
2013-04-18 12:20:00,90.79,90.85,90.73,90.79,43900.0,77.4995,77.5507,77.4483,77.4995,43900.0
2013-04-18 12:25:00,90.78,90.88,90.75,90.84,61100.0,77.491,77.5763,77.4653,77.5422,61100.0
2013-04-18 12:30:00,90.84,90.96,90.84,90.94,28900.0,77.5422,77.6446,77.5422,77.6275,28900.0
2013-04-18 12:35:00,90.96,91.05,90.93,90.99,43200.0,77.6446,77.7214,77.619,77.6702,43200.0
2013-04-18 12:40:00,90.99,91.05,90.95,90.97,20800.0,77.6702,77.7214,77.6361,77.6531,20800.0
2013-04-18 12:45:00,90.98,91.01,90.93,91.01,31800.0,77.6617,77.6873,77.619,77.6873,31800.0
2013-04-18 12:50:00,91.0,91.03,90.95,91.01,23000.0,77.6787,77.7044,77.6361,77.6873,23000.0
2013-04-18 12:55:00,91.01,91.15,91.01,91.13,17300.0,77.6873,77.8068,77.6873,77.7897,17300.0
2013-04-18 13:00:00,91.14,91.36,91.14,91.35,34600.0,77.7983,77.986,77.7983,77.9775,34600.0
2013-04-18 13:05:00,91.36,91.45,91.28,91.42,31800.0,77.986,78.0629,77.9178,78.0373,31800.0
2013-04-18 13:10:00,91.42,91.54,91.42,91.49,75900.0,78.0373,78.1397,78.0373,78.097,75900.0
2013-04-18 13:15:00,91.48,91.69,91.48,91.64,59700.0,78.0885,78.2677,78.0885,78.2251,59700.0
2013-04-18 13:20:00,91.63,91.76,91.61,91.74,30500.0,78.2165,78.3275,78.1995,78.3104,30500.0
2013-04-18 13:25:00,91.73,91.94,91.71,91.94,60600.0,78.3019,78.4811,78.2848,78.4811,60600.0
2013-04-18 13:30:00,91.93,92.02,91.92,92.01,34900.0,78.4726,78.5494,78.4641,78.5409,34900.0
2013-04-18 13:35:00,92.01,92.1,91.99,92.02,44200.0,78.5409,78.6177,78.5238,78.5494,44200.0
2013-04-18 13:40:00,92.03,92.08,91.96,92.04,25600.0,78.558,78.6006,78.4982,78.5665,25600.0
2013-04-18 13:45:00,92.03,92.03,91.83,91.86,28000.0,78.558,78.558,78.3872,78.4129,28000.0
2013-04-18 13:50:00,91.86,91.99,91.75,91.99,43900.0,78.4129,78.5238,78.319,78.5238,43900.0
2013-04-18 13:55:00,92.0,92.1,91.94,92.01,35100.0,78.5324,78.6177,78.4811,78.5409,35100.0
2013-04-18 14:00:00,92.0,92.06,91.98,92.0,31400.0,78.5324,78.5836,78.5153,78.5324,31400.0
2013-04-18 14:05:00,92.0,92.19,92.0,92.11,54000.0,78.5324,78.6945,78.5324,78.6263,54000.0
2013-04-18 14:10:00,92.1,92.1,91.96,92.05,20300.0,78.6177,78.6177,78.4982,78.575,20300.0
2013-04-18 14:15:00,92.03,92.06,91.85,91.93,38100.0,78.558,78.5836,78.4043,78.4726,38100.0
2013-04-18 14:20:00,91.93,92.09,91.81,91.98,34700.0,78.4726,78.6092,78.3702,78.5153,34700.0
2013-04-18 14:25:00,91.96,92.16,91.96,92.06,31900.0,78.4982,78.6689,78.4982,78.5836,31900.0
2013-04-18 14:30:00,92.06,92.07,91.95,91.98,18500.0,78.5836,78.5921,78.4897,78.5153,18500.0
2013-04-18 14:35:00,91.99,92.1,91.96,91.96,26300.0,78.5238,78.6177,78.4982,78.4982,26300.0
2013-04-18 14:40:00,91.95,91.99,91.83,91.83,40600.0,78.4897,78.5238,78.3872,78.3872,40600.0
2013-04-18 14:45:00,91.82,91.88,91.74,91.84,29200.0,78.3787,78.4299,78.3104,78.3958,29200.0
2013-04-18 14:50:00,91.83,91.9,91.74,91.77,33600.0,78.3872,78.447,78.3104,78.336,33600.0
2013-04-18 14:55:00,91.76,91.76,91.48,91.6,49000.0,78.3275,78.3275,78.0885,78.1909,49000.0
2013-04-18 15:00:00,91.62,91.71,91.61,91.64,27600.0,78.208,78.2848,78.1995,78.2251,27600.0
2013-04-18 15:05:00,91.64,91.84,91.64,91.74,41800.0,78.2251,78.3958,78.2251,78.3104,41800.0
2013-04-18 15:10:00,91.73,91.91,91.69,91.89,21300.0,78.3019,78.4555,78.2677,78.4385,21300.0
2013-04-18 15:15:00,91.88,91.96,91.82,91.88,35100.0,78.4299,78.4982,78.3787,78.4299,35100.0
2013-04-18 15:20:00,91.87,91.91,91.71,91.91,42700.0,78.4214,78.4555,78.2848,78.4555,42700.0
2013-04-18 15:25:00,91.91,92.01,91.88,91.98,45900.0,78.4555,78.5409,78.4299,78.5153,45900.0
2013-04-18 15:30:00,91.98,92.11,91.89,91.9,98500.0,78.5153,78.6263,78.4385,78.447,98500.0
2013-04-18 15:35:00,91.9,91.96,91.76,91.78,70100.0,78.447,78.4982,78.3275,78.3446,70100.0
2013-04-18 15:40:00,91.79,91.99,91.76,91.98,58200.0,78.3531,78.5238,78.3275,78.5153,58200.0
2013-04-18 15:45:00,91.97,92.1,91.91,92.02,99500.0,78.5068,78.6177,78.4555,78.5494,99500.0
2013-04-18 15:50:00,92.03,92.09,91.87,91.9,129500.0,78.558,78.6092,78.4214,78.447,129500.0
2013-04-18 15:55:00,91.91,91.92,91.76,91.85,155800.0,78.4555,78.4641,78.3275,78.4043,155800.0
2013-04-19 09:30:00,92.39,92.39,91.84,91.93,184600.0,78.8653,78.8653,78.3958,78.4726,184600.0
2013-04-19 09:35:00,91.93,92.13,91.84,92.12,36400.0,78.4726,78.6433,78.3958,78.6348,36400.0
2013-04-19 09:40:00,92.15,92.36,92.08,92.16,32100.0,78.6604,78.8397,78.6006,78.6689,32100.0
2013-04-19 09:45:00,92.08,92.08,91.7,91.93,22700.0,78.6006,78.6006,78.2763,78.4726,22700.0
2013-04-19 09:50:00,91.91,91.94,91.76,91.94,17100.0,78.4555,78.4811,78.3275,78.4811,17100.0
2013-04-19 09:55:00,91.9,92.27,91.7,92.23,28000.0,78.447,78.7628,78.2763,78.7287,28000.0
2013-04-19 10:00:00,92.27,92.54,92.22,92.53,21800.0,78.7628,78.9933,78.7202,78.9848,21800.0
2013-04-19 10:05:00,92.5,92.56,92.4,92.41,14200.0,78.9592,79.0104,78.8738,78.8823,14200.0
2013-04-19 10:10:00,92.42,92.42,92.2,92.33,10800.0,78.8909,78.8909,78.7031,78.8141,10800.0
2013-04-19 10:15:00,92.34,92.4,92.24,92.25,18800.0,78.8226,78.8738,78.7372,78.7458,18800.0
2013-04-19 10:20:00,92.25,92.27,92.13,92.19,19600.0,78.7458,78.7628,78.6433,78.6945,19600.0
2013-04-19 10:25:00,92.22,92.23,91.97,92.0,29200.0,78.7202,78.7287,78.5068,78.5324,29200.0
2013-04-19 10:30:00,92.0,92.01,91.91,91.97,33700.0,78.5324,78.5409,78.4555,78.5068,33700.0
2013-04-19 10:35:00,92.01,92.21,92.01,92.2,13900.0,78.5409,78.7116,78.5409,78.7031,13900.0
2013-04-19 10:40:00,92.2,92.42,92.16,92.38,9800.0,78.7031,78.8909,78.6689,78.8567,9800.0
2013-04-19 10:45:00,92.38,92.41,92.21,92.3,13500.0,78.8567,78.8823,78.7116,78.7884,13500.0
2013-04-19 10:50:00,92.26,92.26,92.09,92.13,20500.0,78.7543,78.7543,78.6092,78.6433,20500.0
2013-04-19 10:55:00,92.13,92.33,92.12,92.29,6700.0,78.6433,78.8141,78.6348,78.7799,6700.0
2013-04-19 11:00:00,92.31,92.4,92.17,92.22,41500.0,78.797,78.8738,78.6775,78.7202,41500.0
2013-04-19 11:05:00,92.22,92.51,92.22,92.51,21400.0,78.7202,78.9677,78.7202,78.9677,21400.0
2013-04-19 11:10:00,92.48,92.59,92.42,92.59,15300.0,78.9421,79.036,78.8909,79.036,15300.0
2013-04-19 11:15:00,92.58,92.69,92.56,92.63,16600.0,79.0275,79.1214,79.0104,79.0701,16600.0
2013-04-19 11:20:00,92.64,92.69,92.59,92.6,15200.0,79.0787,79.1214,79.036,79.0445,15200.0
2013-04-19 11:25:00,92.62,92.69,92.54,92.65,21700.0,79.0616,79.1214,78.9933,79.0872,21700.0
2013-04-19 11:30:00,92.68,92.8,92.68,92.74,18400.0,79.1128,79.2152,79.1128,79.164,18400.0
2013-04-19 11:35:00,92.76,92.79,92.75,92.75,10500.0,79.1811,79.2067,79.1726,79.1726,10500.0
2013-04-19 11:40:00,92.77,92.82,92.71,92.8,11800.0,79.1896,79.2323,79.1384,79.2152,11800.0
2013-04-19 11:45:00,92.81,92.87,92.74,92.77,15100.0,79.2238,79.275,79.164,79.1896,15100.0
2013-04-19 11:50:00,92.78,92.85,92.69,92.71,23100.0,79.1982,79.2579,79.1214,79.1384,23100.0
2013-04-19 11:55:00,92.7,92.77,92.63,92.63,13000.0,79.1299,79.1896,79.0701,79.0701,13000.0
2013-04-19 12:00:00,92.64,92.77,92.61,92.68,10300.0,79.0787,79.1896,79.0531,79.1128,10300.0
2013-04-19 12:05:00,92.7,92.7,92.61,92.65,13800.0,79.1299,79.1299,79.0531,79.0872,13800.0
2013-04-19 12:10:00,92.69,92.72,92.6,92.72,16400.0,79.1214,79.147,79.0445,79.147,16400.0
2013-04-19 12:15:00,92.7,92.7,92.59,92.63,15000.0,79.1299,79.1299,79.036,79.0701,15000.0
2013-04-19 12:20:00,92.64,92.68,92.58,92.59,17100.0,79.0787,79.1128,79.0275,79.036,17100.0
2013-04-19 12:25:00,92.56,92.59,92.51,92.52,22300.0,79.0104,79.036,78.9677,78.9762,22300.0
2013-04-19 12:30:00,92.52,92.56,92.45,92.47,27400.0,78.9762,79.0104,78.9165,78.9336,27400.0
2013-04-19 12:35:00,92.46,92.68,92.46,92.62,17400.0,78.925,79.1128,78.925,79.0616,17400.0
2013-04-19 12:40:00,92.6,92.6,92.55,92.6,5400.0,79.0445,79.0445,79.0018,79.0445,5400.0
2013-04-19 12:45:00,92.6,92.63,92.49,92.52,12800.0,79.0445,79.0701,78.9506,78.9762,12800.0
2013-04-19 12:50:00,92.53,92.58,92.49,92.58,3400.0,78.9848,79.0275,78.9506,79.0275,3400.0
2013-04-19 12:55:00,92.55,92.57,92.47,92.51,7400.0,79.0018,79.0189,78.9336,78.9677,7400.0
2013-04-19 13:00:00,92.5,92.54,92.49,92.52,12200.0,78.9592,78.9933,78.9506,78.9762,12200.0
2013-04-19 13:05:00,92.54,92.54,92.48,92.51,15100.0,78.9933,78.9933,78.9421,78.9677,15100.0
2013-04-19 13:10:00,92.52,92.59,92.5,92.59,12300.0,78.9762,79.036,78.9592,79.036,12300.0
2013-04-19 13:15:00,92.59,92.61,92.56,92.6,10600.0,79.036,79.0531,79.0104,79.0445,10600.0
2013-04-19 13:20:00,92.58,92.69,92.53,92.67,15000.0,79.0275,79.1214,78.9848,79.1043,15000.0
2013-04-19 13:25:00,92.67,92.7,92.58,92.63,11000.0,79.1043,79.1299,79.0275,79.0701,11000.0
2013-04-19 13:30:00,92.66,92.66,92.53,92.55,7500.0,79.0957,79.0957,78.9848,79.0018,7500.0
2013-04-19 13:35:00,92.58,92.62,92.56,92.58,5800.0,79.0275,79.0616,79.0104,79.0275,5800.0
2013-04-19 13:40:00,92.6,92.63,92.57,92.59,5000.0,79.0445,79.0701,79.0189,79.036,5000.0
2013-04-19 13:45:00,92.6,92.63,92.54,92.54,10200.0,79.0445,79.0701,78.9933,78.9933,10200.0
2013-04-19 13:50:00,92.55,92.66,92.43,92.61,12500.0,79.0018,79.0957,78.8994,79.0531,12500.0
2013-04-19 13:55:00,92.63,92.66,92.6,92.62,11200.0,79.0701,79.0957,79.0445,79.0616,11200.0
2013-04-19 14:00:00,92.63,92.72,92.63,92.66,13700.0,79.0701,79.147,79.0701,79.0957,13700.0
2013-04-19 14:05:00,92.67,92.82,92.64,92.79,17900.0,79.1043,79.2323,79.0787,79.2067,17900.0
2013-04-19 14:10:00,92.81,92.86,92.69,92.69,16200.0,79.2238,79.2665,79.1214,79.1214,16200.0
2013-04-19 14:15:00,92.69,92.73,92.65,92.69,13200.0,79.1214,79.1555,79.0872,79.1214,13200.0
2013-04-19 14:20:00,92.7,92.76,92.69,92.72,6800.0,79.1299,79.1811,79.1214,79.147,6800.0
2013-04-19 14:25:00,92.71,92.81,92.68,92.73,14500.0,79.1384,79.2238,79.1128,79.1555,14500.0
2013-04-19 14:30:00,92.7,92.75,92.68,92.73,8100.0,79.1299,79.1726,79.1128,79.1555,8100.0
2013-04-19 14:35:00,92.71,92.75,92.56,92.58,9300.0,79.1384,79.1726,79.0104,79.0275,9300.0
2013-04-19 14:40:00,92.58,92.6,92.44,92.45,14800.0,79.0275,79.0445,78.9079,78.9165,14800.0
2013-04-19 14:45:00,92.48,92.51,92.44,92.46,13800.0,78.9421,78.9677,78.9079,78.925,13800.0
2013-04-19 14:50:00,92.46,92.53,92.44,92.52,10300.0,78.925,78.9848,78.9079,78.9762,10300.0
2013-04-19 14:55:00,92.51,92.52,92.46,92.47,6600.0,78.9677,78.9762,78.925,78.9336,6600.0
2013-04-19 15:00:00,92.49,92.5,92.35,92.38,17700.0,78.9506,78.9592,78.8311,78.8567,17700.0
2013-04-19 15:05:00,92.38,92.49,92.37,92.41,21800.0,78.8567,78.9506,78.8482,78.8823,21800.0
2013-04-19 15:10:00,92.41,92.44,92.35,92.36,14700.0,78.8823,78.9079,78.8311,78.8397,14700.0
2013-04-19 15:15:00,92.36,92.39,92.31,92.36,16500.0,78.8397,78.8653,78.797,78.8397,16500.0
2013-04-19 15:20:00,92.36,92.42,92.33,92.35,32100.0,78.8397,78.8909,78.8141,78.8311,32100.0
2013-04-19 15:25:00,92.36,92.44,92.31,92.41,39000.0,78.8397,78.9079,78.797,78.8823,39000.0
2013-04-19 15:30:00,92.41,92.5,92.37,92.5,42800.0,78.8823,78.9592,78.8482,78.9592,42800.0
2013-04-19 15:35:00,92.5,92.51,92.4,92.4,41400.0,78.9592,78.9677,78.8738,78.8738,41400.0
2013-04-19 15:40:00,92.4,92.5,92.4,92.45,50600.0,78.8738,78.9592,78.8738,78.9165,50600.0
2013-04-19 15:45:00,92.44,92.46,92.4,92.42,57800.0,78.9079,78.925,78.8738,78.8909,57800.0
2013-04-19 15:50:00,92.42,92.48,92.4,92.42,49100.0,78.8909,78.9421,78.8738,78.8909,49100.0
2013-04-19 15:55:00,92.42,92.47,92.38,92.39,104900.0,78.8909,78.9336,78.8567,78.8653,104900.0
2013-04-22 09:30:00,92.67,92.85,92.38,92.44,55900.0,79.1043,79.2579,78.8567,78.9079,55900.0
2013-04-22 09:35:00,92.4,92.46,91.76,91.78,31300.0,78.8738,78.925,78.3275,78.3446,31300.0
2013-04-22 09:40:00,91.79,91.92,91.32,91.92,54000.0,78.3531,78.4641,77.9519,78.4641,54000.0
2013-04-22 09:45:00,91.94,91.97,91.53,91.53,21200.0,78.4811,78.5068,78.1312,78.1312,21200.0
2013-04-22 09:50:00,91.53,91.62,91.22,91.61,43400.0,78.1312,78.208,77.8665,78.1995,43400.0
2013-04-22 09:55:00,91.59,91.75,91.56,91.69,22500.0,78.1824,78.319,78.1568,78.2677,22500.0
2013-04-22 10:00:00,91.62,91.64,91.39,91.49,49500.0,78.208,78.2251,78.0117,78.097,49500.0
2013-04-22 10:05:00,91.5,91.52,91.34,91.42,15400.0,78.1056,78.1226,77.969,78.0373,15400.0
2013-04-22 10:10:00,91.4,91.44,91.25,91.28,13100.0,78.0202,78.0543,77.8921,77.9178,13100.0
2013-04-22 10:15:00,91.27,91.43,91.27,91.32,13600.0,77.9092,78.0458,77.9092,77.9519,13600.0
2013-04-22 10:20:00,91.34,91.39,90.95,91.03,40300.0,77.969,78.0117,77.6361,77.7044,40300.0
2013-04-22 10:25:00,91.06,91.19,91.03,91.19,17600.0,77.73,77.8409,77.7044,77.8409,17600.0
2013-04-22 10:30:00,91.16,91.19,91.0,91.1,17900.0,77.8153,77.8409,77.6787,77.7641,17900.0
2013-04-22 10:35:00,91.1,91.15,91.0,91.12,21900.0,77.7641,77.8068,77.6787,77.7812,21900.0
2013-04-22 10:40:00,91.09,91.14,91.03,91.09,8100.0,77.7556,77.7983,77.7044,77.7556,8100.0
2013-04-22 10:45:00,91.08,91.27,91.08,91.23,30400.0,77.747,77.9092,77.747,77.8751,30400.0
2013-04-22 10:50:00,91.24,91.34,91.24,91.3,13400.0,77.8836,77.969,77.8836,77.9348,13400.0
2013-04-22 10:55:00,91.31,91.4,91.23,91.27,18900.0,77.9434,78.0202,77.8751,77.9092,18900.0
2013-04-22 11:00:00,91.28,91.37,91.24,91.28,7400.0,77.9178,77.9946,77.8836,77.9178,7400.0
2013-04-22 11:05:00,91.28,91.44,91.26,91.36,36600.0,77.9178,78.0543,77.9007,77.986,36600.0
2013-04-22 11:10:00,91.36,91.41,91.36,91.37,23200.0,77.986,78.0287,77.986,77.9946,23200.0
2013-04-22 11:15:00,91.36,91.4,91.27,91.38,32900.0,77.986,78.0202,77.9092,78.0031,32900.0
2013-04-22 11:20:00,91.41,91.42,91.35,91.4,11200.0,78.0287,78.0373,77.9775,78.0202,11200.0
2013-04-22 11:25:00,91.39,91.45,91.38,91.43,20400.0,78.0117,78.0629,78.0031,78.0458,20400.0
2013-04-22 11:30:00,91.44,91.54,91.43,91.54,8100.0,78.0543,78.1397,78.0458,78.1397,8100.0
2013-04-22 11:35:00,91.54,91.75,91.54,91.74,10000.0,78.1397,78.319,78.1397,78.3104,10000.0
2013-04-22 11:40:00,91.77,91.85,91.75,91.85,26300.0,78.336,78.4043,78.319,78.4043,26300.0
2013-04-22 11:45:00,91.82,91.85,91.7,91.72,7500.0,78.3787,78.4043,78.2763,78.2933,7500.0
2013-04-22 11:50:00,91.74,91.82,91.73,91.81,7600.0,78.3104,78.3787,78.3019,78.3702,7600.0
2013-04-22 11:55:00,91.86,91.95,91.82,91.91,6500.0,78.4129,78.4897,78.3787,78.4555,6500.0
2013-04-22 12:00:00,91.92,91.96,91.86,91.89,8100.0,78.4641,78.4982,78.4129,78.4385,8100.0
2013-04-22 12:05:00,91.91,92.07,91.9,92.01,15400.0,78.4555,78.5921,78.447,78.5409,15400.0
2013-04-22 12:10:00,92.02,92.07,91.95,91.95,9400.0,78.5494,78.5921,78.4897,78.4897,9400.0
2013-04-22 12:15:00,91.96,92.03,91.91,91.97,22200.0,78.4982,78.558,78.4555,78.5068,22200.0
2013-04-22 12:20:00,91.95,92.02,91.92,91.92,11400.0,78.4897,78.5494,78.4641,78.4641,11400.0
2013-04-22 12:25:00,91.94,91.96,91.9,91.92,7300.0,78.4811,78.4982,78.447,78.4641,7300.0
2013-04-22 12:30:00,91.94,91.97,91.9,91.9,8300.0,78.4811,78.5068,78.447,78.447,8300.0
2013-04-22 12:35:00,91.92,92.0,91.88,91.98,6600.0,78.4641,78.5324,78.4299,78.5153,6600.0
2013-04-22 12:40:00,91.98,92.1,91.98,91.99,19400.0,78.5153,78.6177,78.5153,78.5238,19400.0
2013-04-22 12:45:00,92.04,92.1,91.99,92.04,15700.0,78.5665,78.6177,78.5238,78.5665,15700.0
2013-04-22 12:50:00,92.04,92.07,91.96,92.04,8400.0,78.5665,78.5921,78.4982,78.5665,8400.0
2013-04-22 12:55:00,92.05,92.12,92.03,92.03,7600.0,78.575,78.6348,78.558,78.558,7600.0
2013-04-22 13:00:00,92.03,92.08,92.01,92.03,3700.0,78.558,78.6006,78.5409,78.558,3700.0
2013-04-22 13:05:00,92.09,92.14,92.08,92.1,6200.0,78.6092,78.6519,78.6006,78.6177,6200.0
2013-04-22 13:10:00,92.11,92.13,92.01,92.04,11000.0,78.6263,78.6433,78.5409,78.5665,11000.0
2013-04-22 13:15:00,92.02,92.03,91.98,91.98,10800.0,78.5494,78.558,78.5153,78.5153,10800.0
2013-04-22 13:20:00,91.98,92.07,91.98,92.06,5400.0,78.5153,78.5921,78.5153,78.5836,5400.0
2013-04-22 13:25:00,92.04,92.1,92.02,92.09,3700.0,78.5665,78.6177,78.5494,78.6092,3700.0
2013-04-22 13:30:00,92.12,92.2,92.11,92.2,3800.0,78.6348,78.7031,78.6263,78.7031,3800.0
2013-04-22 13:35:00,92.2,92.21,92.17,92.18,11900.0,78.7031,78.7116,78.6775,78.686,11900.0
2013-04-22 13:40:00,92.18,92.27,92.15,92.22,14300.0,78.686,78.7628,78.6604,78.7202,14300.0
2013-04-22 13:45:00,92.24,92.25,92.14,92.15,10700.0,78.7372,78.7458,78.6519,78.6604,10700.0
2013-04-22 13:50:00,92.16,92.17,92.02,92.11,14000.0,78.6689,78.6775,78.5494,78.6263,14000.0
2013-04-22 13:55:00,92.14,92.14,92.08,92.11,4500.0,78.6519,78.6519,78.6006,78.6263,4500.0
2013-04-22 14:00:00,92.11,92.2,92.1,92.2,7400.0,78.6263,78.7031,78.6177,78.7031,7400.0
2013-04-22 14:05:00,92.16,92.24,92.16,92.19,12900.0,78.6689,78.7372,78.6689,78.6945,12900.0
2013-04-22 14:10:00,92.17,92.2,92.15,92.18,5100.0,78.6775,78.7031,78.6604,78.686,5100.0
2013-04-22 14:15:00,92.21,92.42,92.21,92.38,10000.0,78.7116,78.8909,78.7116,78.8567,10000.0
2013-04-22 14:20:00,92.37,92.55,92.37,92.55,9000.0,78.8482,79.0018,78.8482,79.0018,9000.0
2013-04-22 14:25:00,92.53,92.66,92.53,92.59,21100.0,78.9848,79.0957,78.9848,79.036,21100.0
2013-04-22 14:30:00,92.59,92.62,92.57,92.61,6600.0,79.036,79.0616,79.0189,79.0531,6600.0
2013-04-22 14:35:00,92.62,92.68,92.6,92.67,8600.0,79.0616,79.1128,79.0445,79.1043,8600.0
2013-04-22 14:40:00,92.7,92.74,92.59,92.62,15800.0,79.1299,79.164,79.036,79.0616,15800.0
2013-04-22 14:45:00,92.63,92.63,92.53,92.53,12400.0,79.0701,79.0701,78.9848,78.9848,12400.0
2013-04-22 14:50:00,92.54,92.62,92.54,92.6,8400.0,78.9933,79.0616,78.9933,79.0445,8400.0
2013-04-22 14:55:00,92.6,92.62,92.54,92.56,11300.0,79.0445,79.0616,78.9933,79.0104,11300.0
2013-04-22 15:00:00,92.56,92.61,92.55,92.59,26500.0,79.0104,79.0531,79.0018,79.036,26500.0
2013-04-22 15:05:00,92.59,92.6,92.5,92.53,21900.0,79.036,79.0445,78.9592,78.9848,21900.0
2013-04-22 15:10:00,92.52,92.56,92.48,92.55,35300.0,78.9762,79.0104,78.9421,79.0018,35300.0
2013-04-22 15:15:00,92.53,92.53,92.4,92.4,12700.0,78.9848,78.9848,78.8738,78.8738,12700.0
2013-04-22 15:20:00,92.41,92.52,92.41,92.48,12400.0,78.8823,78.9762,78.8823,78.9421,12400.0
2013-04-22 15:25:00,92.49,92.54,92.41,92.45,10400.0,78.9506,78.9933,78.8823,78.9165,10400.0
2013-04-22 15:30:00,92.44,92.49,92.43,92.46,15800.0,78.9079,78.9506,78.8994,78.925,15800.0
2013-04-22 15:35:00,92.47,92.48,92.38,92.46,20800.0,78.9336,78.9421,78.8567,78.925,20800.0
2013-04-22 15:40:00,92.45,92.53,92.44,92.49,33200.0,78.9165,78.9848,78.9079,78.9506,33200.0
2013-04-22 15:45:00,92.5,92.52,92.39,92.44,61400.0,78.9592,78.9762,78.8653,78.9079,61400.0
2013-04-22 15:50:00,92.44,92.47,92.39,92.44,60900.0,78.9079,78.9336,78.8653,78.9079,60900.0
2013-04-22 15:55:00,92.44,92.54,92.4,92.48,85900.0,78.9079,78.9933,78.8738,78.9421,85900.0
2013-04-23 09:30:00,92.94,93.06,92.73,92.8,56500.0,79.3348,79.4372,79.1555,79.2152,56500.0
2013-04-23 09:35:00,92.76,92.93,92.73,92.75,38300.0,79.1811,79.3262,79.1555,79.1726,38300.0
2013-04-23 09:40:00,92.78,92.89,92.5,92.67,21000.0,79.1982,79.2921,78.9592,79.1043,21000.0
2013-04-23 09:45:00,92.7,92.79,92.55,92.66,20200.0,79.1299,79.2067,79.0018,79.0957,20200.0
2013-04-23 09:50:00,92.69,92.76,92.51,92.51,31400.0,79.1214,79.1811,78.9677,78.9677,31400.0
2013-04-23 09:55:00,92.48,92.54,92.03,92.05,49100.0,78.9421,78.9933,78.558,78.575,49100.0
2013-04-23 10:00:00,92.11,92.37,92.09,92.31,27000.0,78.6263,78.8482,78.6092,78.797,27000.0
2013-04-23 10:05:00,92.31,92.34,92.18,92.2,17200.0,78.797,78.8226,78.686,78.7031,17200.0
2013-04-23 10:10:00,92.16,92.29,92.11,92.27,21500.0,78.6689,78.7799,78.6263,78.7628,21500.0
2013-04-23 10:15:00,92.3,92.33,92.15,92.19,18100.0,78.7884,78.8141,78.6604,78.6945,18100.0
2013-04-23 10:20:00,92.2,92.35,92.15,92.35,22800.0,78.7031,78.8311,78.6604,78.8311,22800.0
2013-04-23 10:25:00,92.31,92.47,92.25,92.39,16500.0,78.797,78.9336,78.7458,78.8653,16500.0
2013-04-23 10:30:00,92.36,92.46,92.29,92.41,45700.0,78.8397,78.925,78.7799,78.8823,45700.0
2013-04-23 10:35:00,92.4,92.42,92.25,92.33,34200.0,78.8738,78.8909,78.7458,78.8141,34200.0
2013-04-23 10:40:00,92.31,92.39,92.14,92.14,50700.0,78.797,78.8653,78.6519,78.6519,50700.0
2013-04-23 10:45:00,92.12,92.3,92.12,92.25,37000.0,78.6348,78.7884,78.6348,78.7458,37000.0
2013-04-23 10:50:00,92.23,92.31,92.2,92.29,12600.0,78.7287,78.797,78.7031,78.7799,12600.0
2013-04-23 10:55:00,92.3,92.56,92.27,92.52,29000.0,78.7884,79.0104,78.7628,78.9762,29000.0
2013-04-23 11:00:00,92.5,92.5,92.37,92.39,24800.0,78.9592,78.9592,78.8482,78.8653,24800.0
2013-04-23 11:05:00,92.39,92.42,92.3,92.32,17600.0,78.8653,78.8909,78.7884,78.8055,17600.0
2013-04-23 11:10:00,92.36,92.4,92.32,92.38,44400.0,78.8397,78.8738,78.8055,78.8567,44400.0
2013-04-23 11:15:00,92.4,92.44,92.36,92.38,52000.0,78.8738,78.9079,78.8397,78.8567,52000.0
2013-04-23 11:20:00,92.37,92.49,92.36,92.46,18500.0,78.8482,78.9506,78.8397,78.925,18500.0
2013-04-23 11:25:00,92.46,92.52,92.44,92.51,13200.0,78.925,78.9762,78.9079,78.9677,13200.0
2013-04-23 11:30:00,92.45,92.6,92.42,92.57,24100.0,78.9165,79.0445,78.8909,79.0189,24100.0
2013-04-23 11:35:00,92.58,92.7,92.56,92.68,16400.0,79.0275,79.1299,79.0104,79.1128,16400.0
2013-04-23 11:40:00,92.69,92.83,92.68,92.76,52300.0,79.1214,79.2409,79.1128,79.1811,52300.0
2013-04-23 11:45:00,92.78,92.81,92.75,92.77,91500.0,79.1982,79.2238,79.1726,79.1896,91500.0
2013-04-23 11:50:00,92.78,92.78,92.55,92.58,49400.0,79.1982,79.1982,79.0018,79.0275,49400.0
2013-04-23 11:55:00,92.59,92.75,92.57,92.67,20400.0,79.036,79.1726,79.0189,79.1043,20400.0
2013-04-23 12:00:00,92.67,92.68,92.55,92.62,8300.0,79.1043,79.1128,79.0018,79.0616,8300.0
2013-04-23 12:05:00,92.64,92.64,92.46,92.54,19700.0,79.0787,79.0787,78.925,78.9933,19700.0
2013-04-23 12:10:00,92.54,92.59,92.5,92.58,20700.0,78.9933,79.036,78.9592,79.0275,20700.0
2013-04-23 12:15:00,92.56,92.57,92.49,92.52,6700.0,79.0104,79.0189,78.9506,78.9762,6700.0
2013-04-23 12:20:00,92.53,92.7,92.53,92.7,8200.0,78.9848,79.1299,78.9848,79.1299,8200.0
2013-04-23 12:25:00,92.68,92.78,92.68,92.72,7500.0,79.1128,79.1982,79.1128,79.147,7500.0
2013-04-23 12:30:00,92.7,92.77,92.7,92.77,8000.0,79.1299,79.1896,79.1299,79.1896,8000.0
2013-04-23 12:35:00,92.74,92.77,92.69,92.74,9600.0,79.164,79.1896,79.1214,79.164,9600.0
2013-04-23 12:40:00,92.75,92.75,92.69,92.73,6500.0,79.1726,79.1726,79.1214,79.1555,6500.0
2013-04-23 12:45:00,92.71,92.75,92.69,92.69,25100.0,79.1384,79.1726,79.1214,79.1214,25100.0
2013-04-23 12:50:00,92.7,92.75,92.68,92.74,11100.0,79.1299,79.1726,79.1128,79.164,11100.0
2013-04-23 12:55:00,92.74,92.74,92.7,92.74,37800.0,79.164,79.164,79.1299,79.164,37800.0
2013-04-23 13:00:00,92.72,92.76,92.7,92.74,6600.0,79.147,79.1811,79.1299,79.164,6600.0
2013-04-23 13:05:00,92.75,92.82,92.32,92.6,114800.0,79.1726,79.2323,78.8055,79.0445,114800.0
2013-04-23 13:10:00,92.6,92.97,92.23,92.78,148200.0,79.0445,79.3604,78.7287,79.1982,148200.0
2013-04-23 13:15:00,92.8,92.87,92.69,92.72,25400.0,79.2152,79.275,79.1214,79.147,25400.0
2013-04-23 13:20:00,92.72,92.88,92.72,92.75,30100.0,79.147,79.2835,79.147,79.1726,30100.0
2013-04-23 13:25:00,92.75,92.79,92.62,92.68,40500.0,79.1726,79.2067,79.0616,79.1128,40500.0
2013-04-23 13:30:00,92.68,92.73,92.62,92.7,8300.0,79.1128,79.1555,79.0616,79.1299,8300.0
2013-04-23 13:35:00,92.72,92.75,92.62,92.75,14700.0,79.147,79.1726,79.0616,79.1726,14700.0
2013-04-23 13:40:00,92.77,92.87,92.74,92.8,14600.0,79.1896,79.275,79.164,79.2152,14600.0
2013-04-23 13:45:00,92.79,93.01,92.78,92.98,31300.0,79.2067,79.3945,79.1982,79.3689,31300.0
2013-04-23 13:50:00,92.99,93.1,92.95,93.01,24000.0,79.3774,79.4713,79.3433,79.3945,24000.0
2013-04-23 13:55:00,93.03,93.09,92.99,93.07,15800.0,79.4116,79.4628,79.3774,79.4457,15800.0
2013-04-23 14:00:00,93.06,93.16,93.05,93.05,28700.0,79.4372,79.5225,79.4287,79.4287,28700.0
2013-04-23 14:05:00,93.07,93.07,92.9,92.9,19800.0,79.4457,79.4457,79.3006,79.3006,19800.0
2013-04-23 14:10:00,92.91,92.95,92.88,92.94,14500.0,79.3091,79.3433,79.2835,79.3348,14500.0
2013-04-23 14:15:00,92.93,92.96,92.9,92.93,16200.0,79.3262,79.3518,79.3006,79.3262,16200.0
2013-04-23 14:20:00,92.93,92.99,92.9,92.98,19400.0,79.3262,79.3774,79.3006,79.3689,19400.0
2013-04-23 14:25:00,93.0,93.01,92.84,92.86,21000.0,79.386,79.3945,79.2494,79.2665,21000.0
2013-04-23 14:30:00,92.84,92.87,92.71,92.74,20300.0,79.2494,79.275,79.1384,79.164,20300.0
2013-04-23 14:35:00,92.75,92.84,92.75,92.84,11600.0,79.1726,79.2494,79.1726,79.2494,11600.0
2013-04-23 14:40:00,92.83,92.83,92.74,92.74,14800.0,79.2409,79.2409,79.164,79.164,14800.0
2013-04-23 14:45:00,92.73,92.83,92.73,92.77,15200.0,79.1555,79.2409,79.1555,79.1896,15200.0
2013-04-23 14:50:00,92.78,92.79,92.67,92.7,17900.0,79.1982,79.2067,79.1043,79.1299,17900.0
2013-04-23 14:55:00,92.69,92.72,92.65,92.72,10100.0,79.1214,79.147,79.0872,79.147,10100.0
2013-04-23 15:00:00,92.72,92.81,92.69,92.77,16800.0,79.147,79.2238,79.1214,79.1896,16800.0
2013-04-23 15:05:00,92.77,92.83,92.75,92.78,23200.0,79.1896,79.2409,79.1726,79.1982,23200.0
2013-04-23 15:10:00,92.82,92.9,92.75,92.81,31400.0,79.2323,79.3006,79.1726,79.2238,31400.0
2013-04-23 15:15:00,92.78,92.88,92.77,92.82,13100.0,79.1982,79.2835,79.1896,79.2323,13100.0
2013-04-23 15:20:00,92.8,92.9,92.76,92.85,20000.0,79.2152,79.3006,79.1811,79.2579,20000.0
2013-04-23 15:25:00,92.84,92.95,92.83,92.92,19900.0,79.2494,79.3433,79.2409,79.3177,19900.0
2013-04-23 15:30:00,92.93,93.02,92.88,92.9,32400.0,79.3262,79.403,79.2835,79.3006,32400.0
2013-04-23 15:35:00,92.9,92.91,92.81,92.85,33500.0,79.3006,79.3091,79.2238,79.2579,33500.0
2013-04-23 15:40:00,92.86,92.86,92.71,92.84,46200.0,79.2665,79.2665,79.1384,79.2494,46200.0
2013-04-23 15:45:00,92.85,92.94,92.85,92.91,66300.0,79.2579,79.3348,79.2579,79.3091,66300.0
2013-04-23 15:50:00,92.91,92.95,92.87,92.91,60700.0,79.3091,79.3433,79.275,79.3091,60700.0
2013-04-23 15:55:00,92.92,93.19,92.92,93.16,181300.0,79.3177,79.5482,79.3177,79.5225,181300.0
2013-04-24 09:30:00,94.75,96.1,94.4,95.52,273100.0,80.8798,82.0322,80.581,81.5371,273100.0
2013-04-24 09:35:00,95.53,96.15,95.3,95.83,157200.0,81.5456,82.0749,81.3493,81.8017,157200.0
2013-04-24 09:40:00,95.82,95.82,95.2,95.31,113800.0,81.7932,81.7932,81.2639,81.3578,113800.0
2013-04-24 09:45:00,95.3,95.36,94.84,95.2,104900.0,81.3493,81.4005,80.9566,81.2639,104900.0
2013-04-24 09:50:00,95.2,95.3,95.02,95.07,124100.0,81.2639,81.3493,81.1103,81.1529,124100.0
2013-04-24 09:55:00,95.06,95.35,95.05,95.23,51200.0,81.1444,81.392,81.1359,81.2895,51200.0
2013-04-24 10:00:00,95.22,95.25,94.81,94.84,88100.0,81.281,81.3066,80.931,80.9566,88100.0
2013-04-24 10:05:00,94.84,94.85,94.75,94.79,74400.0,80.9566,80.9652,80.8798,80.9139,74400.0
2013-04-24 10:10:00,94.78,95.06,94.75,94.78,57900.0,80.9054,81.1444,80.8798,80.9054,57900.0
2013-04-24 10:15:00,94.8,95.13,94.76,94.94,52100.0,80.9225,81.2042,80.8883,81.042,52100.0
2013-04-24 10:20:00,94.91,94.97,94.7,94.74,51300.0,81.0164,81.0676,80.8371,80.8713,51300.0
2013-04-24 10:25:00,94.75,95.21,94.74,95.07,55900.0,80.8798,81.2725,80.8713,81.1529,55900.0
2013-04-24 10:30:00,95.07,95.08,94.93,94.95,34800.0,81.1529,81.1615,81.0334,81.0505,34800.0
2013-04-24 10:35:00,94.93,95.03,94.9,95.0,30900.0,81.0334,81.1188,81.0078,81.0932,30900.0
2013-04-24 10:40:00,95.0,95.26,94.97,95.1,33200.0,81.0932,81.3151,81.0676,81.1786,33200.0
2013-04-24 10:45:00,95.1,95.11,94.96,95.1,43500.0,81.1786,81.1871,81.0591,81.1786,43500.0
2013-04-24 10:50:00,95.09,95.1,94.97,95.04,25700.0,81.17,81.1786,81.0676,81.1273,25700.0
2013-04-24 10:55:00,95.0,95.02,94.81,94.9,29100.0,81.0932,81.1103,80.931,81.0078,29100.0
2013-04-24 11:00:00,94.93,94.96,94.78,94.86,49300.0,81.0334,81.0591,80.9054,80.9737,49300.0
2013-04-24 11:05:00,94.8,94.94,94.66,94.68,29100.0,80.9225,81.042,80.803,80.82,29100.0
2013-04-24 11:10:00,94.68,94.84,94.65,94.84,36100.0,80.82,80.9566,80.7944,80.9566,36100.0
2013-04-24 11:15:00,94.84,94.9,94.72,94.85,47900.0,80.9566,81.0078,80.8542,80.9652,47900.0
2013-04-24 11:20:00,94.87,94.91,94.75,94.77,12000.0,80.9822,81.0164,80.8798,80.8969,12000.0
2013-04-24 11:25:00,94.76,94.96,94.75,94.96,10800.0,80.8883,81.0591,80.8798,81.0591,10800.0
2013-04-24 11:30:00,94.96,95.02,94.75,94.76,13600.0,81.0591,81.1103,80.8798,80.8883,13600.0
2013-04-24 11:35:00,94.78,94.79,94.73,94.78,18600.0,80.9054,80.9139,80.8627,80.9054,18600.0
2013-04-24 11:40:00,94.78,94.99,94.74,94.94,34500.0,80.9054,81.0847,80.8713,81.042,34500.0
2013-04-24 11:45:00,94.94,95.02,94.9,94.94,13000.0,81.042,81.1103,81.0078,81.042,13000.0
2013-04-24 11:50:00,94.94,94.95,94.82,94.9,14100.0,81.042,81.0505,80.9395,81.0078,14100.0
2013-04-24 11:55:00,94.89,94.91,94.86,94.9,8200.0,80.9993,81.0164,80.9737,81.0078,8200.0
2013-04-24 12:00:00,94.9,94.92,94.87,94.92,8700.0,81.0078,81.0249,80.9822,81.0249,8700.0
2013-04-24 12:05:00,94.92,94.93,94.86,94.91,9200.0,81.0249,81.0334,80.9737,81.0164,9200.0
2013-04-24 12:10:00,94.9,94.97,94.88,94.92,10200.0,81.0078,81.0676,80.9908,81.0249,10200.0
2013-04-24 12:15:00,94.93,94.96,94.89,94.9,10300.0,81.0334,81.0591,80.9993,81.0078,10300.0
2013-04-24 12:20:00,94.91,94.91,94.81,94.87,10600.0,81.0164,81.0164,80.931,80.9822,10600.0
2013-04-24 12:25:00,94.84,94.87,94.75,94.78,16600.0,80.9566,80.9822,80.8798,80.9054,16600.0
2013-04-24 12:30:00,94.76,94.8,94.74,94.75,11700.0,80.8883,80.9225,80.8713,80.8798,11700.0
2013-04-24 12:35:00,94.75,94.76,94.59,94.66,30700.0,80.8798,80.8883,80.7432,80.803,30700.0
2013-04-24 12:40:00,94.65,94.66,94.57,94.62,26900.0,80.7944,80.803,80.7261,80.7688,26900.0
2013-04-24 12:45:00,94.63,94.67,94.56,94.56,9900.0,80.7774,80.8115,80.7176,80.7176,9900.0
2013-04-24 12:50:00,94.56,94.63,94.52,94.63,11200.0,80.7176,80.7774,80.6835,80.7774,11200.0
2013-04-24 12:55:00,94.6,94.67,94.57,94.65,10100.0,80.7518,80.8115,80.7261,80.7944,10100.0
2013-04-24 13:00:00,94.65,94.65,94.56,94.64,17100.0,80.7944,80.7944,80.7176,80.7859,17100.0
2013-04-24 13:05:00,94.63,94.65,94.61,94.65,12300.0,80.7774,80.7944,80.7603,80.7944,12300.0
2013-04-24 13:10:00,94.64,94.7,94.63,94.7,9900.0,80.7859,80.8371,80.7774,80.8371,9900.0
2013-04-24 13:15:00,94.69,94.72,94.66,94.67,11000.0,80.8286,80.8542,80.803,80.8115,11000.0
2013-04-24 13:20:00,94.66,94.68,94.62,94.65,11500.0,80.803,80.82,80.7688,80.7944,11500.0
2013-04-24 13:25:00,94.63,94.64,94.6,94.64,12900.0,80.7774,80.7859,80.7518,80.7859,12900.0
2013-04-24 13:30:00,94.64,94.65,94.61,94.64,16300.0,80.7859,80.7944,80.7603,80.7859,16300.0
2013-04-24 13:35:00,94.65,94.65,94.52,94.61,18500.0,80.7944,80.7944,80.6835,80.7603,18500.0
2013-04-24 13:40:00,94.63,94.67,94.6,94.65,18000.0,80.7774,80.8115,80.7518,80.7944,18000.0
2013-04-24 13:45:00,94.65,94.67,94.61,94.62,13300.0,80.7944,80.8115,80.7603,80.7688,13300.0
2013-04-24 13:50:00,94.6,94.73,94.6,94.72,11800.0,80.7518,80.8627,80.7518,80.8542,11800.0
2013-04-24 13:55:00,94.7,94.73,94.64,94.66,8600.0,80.8371,80.8627,80.7859,80.803,8600.0
2013-04-24 14:00:00,94.66,94.83,94.66,94.8,14700.0,80.803,80.9481,80.803,80.9225,14700.0
2013-04-24 14:05:00,94.8,94.82,94.76,94.77,12700.0,80.9225,80.9395,80.8883,80.8969,12700.0
2013-04-24 14:10:00,94.78,94.83,94.77,94.81,11500.0,80.9054,80.9481,80.8969,80.931,11500.0
2013-04-24 14:15:00,94.81,94.82,94.78,94.81,12300.0,80.931,80.9395,80.9054,80.931,12300.0
2013-04-24 14:20:00,94.83,94.83,94.75,94.81,9700.0,80.9481,80.9481,80.8798,80.931,9700.0
2013-04-24 14:25:00,94.81,94.97,94.81,94.95,27200.0,80.931,81.0676,80.931,81.0505,27200.0
2013-04-24 14:30:00,94.93,94.95,94.89,94.93,15500.0,81.0334,81.0505,80.9993,81.0334,15500.0
2013-04-24 14:35:00,94.94,95.0,94.93,94.93,12500.0,81.042,81.0932,81.0334,81.0334,12500.0
2013-04-24 14:40:00,94.95,94.95,94.9,94.94,12400.0,81.0505,81.0505,81.0078,81.042,12400.0
2013-04-24 14:45:00,94.96,94.96,94.82,94.84,17500.0,81.0591,81.0591,80.9395,80.9566,17500.0
2013-04-24 14:50:00,94.84,94.86,94.79,94.84,9700.0,80.9566,80.9737,80.9139,80.9566,9700.0
2013-04-24 14:55:00,94.84,94.99,94.83,94.92,18800.0,80.9566,81.0847,80.9481,81.0249,18800.0
2013-04-24 15:00:00,94.9,94.97,94.9,94.95,21800.0,81.0078,81.0676,81.0078,81.0505,21800.0
2013-04-24 15:05:00,94.95,94.95,94.87,94.87,21000.0,81.0505,81.0505,80.9822,80.9822,21000.0
2013-04-24 15:10:00,94.87,94.88,94.82,94.83,24600.0,80.9822,80.9908,80.9395,80.9481,24600.0
2013-04-24 15:15:00,94.83,94.83,94.68,94.7,42200.0,80.9481,80.9481,80.82,80.8371,42200.0
2013-04-24 15:20:00,94.7,94.71,94.61,94.61,45700.0,80.8371,80.8456,80.7603,80.7603,45700.0
2013-04-24 15:25:00,94.6,94.61,94.43,94.44,44400.0,80.7518,80.7603,80.6066,80.6152,44400.0
2013-04-24 15:30:00,94.45,94.57,94.41,94.48,38800.0,80.6237,80.7261,80.5896,80.6493,38800.0
2013-04-24 15:35:00,94.48,94.69,94.48,94.69,46100.0,80.6493,80.8286,80.6493,80.8286,46100.0
2013-04-24 15:40:00,94.68,94.75,94.55,94.56,55700.0,80.82,80.8798,80.7091,80.7176,55700.0
2013-04-24 15:45:00,94.55,94.67,94.5,94.63,47200.0,80.7091,80.8115,80.6664,80.7774,47200.0
2013-04-24 15:50:00,94.62,94.64,94.51,94.63,84200.0,80.7688,80.7859,80.6749,80.7774,84200.0
2013-04-24 15:55:00,94.63,94.63,94.42,94.49,102900.0,80.7774,80.7774,80.5981,80.6579,102900.0
2013-04-25 09:30:00,94.61,94.86,94.12,94.25,95400.0,80.7603,80.9737,80.342,80.453,95400.0
2013-04-25 09:35:00,94.27,94.43,94.13,94.22,74100.0,80.4701,80.6066,80.3506,80.4274,74100.0
2013-04-25 09:40:00,94.21,94.25,94.06,94.12,43300.0,80.4188,80.453,80.2908,80.342,43300.0
2013-04-25 09:45:00,94.12,94.15,93.68,93.74,81800.0,80.342,80.3676,79.9664,80.0176,81800.0
2013-04-25 09:50:00,93.72,93.76,93.51,93.53,65700.0,80.0006,80.0347,79.8213,79.8384,65700.0
2013-04-25 09:55:00,93.54,93.55,93.26,93.34,66700.0,79.8469,79.8555,79.6079,79.6762,66700.0
2013-04-25 10:00:00,93.38,93.62,93.26,93.5,119700.0,79.7103,79.9152,79.6079,79.8128,119700.0
2013-04-25 10:05:00,93.5,93.55,93.26,93.28,70100.0,79.8128,79.8555,79.6079,79.625,70100.0
2013-04-25 10:10:00,93.28,93.37,93.23,93.37,72400.0,79.625,79.7018,79.5823,79.7018,72400.0
2013-04-25 10:15:00,93.39,93.53,93.39,93.5,63300.0,79.7189,79.8384,79.7189,79.8128,63300.0
2013-04-25 10:20:00,93.5,93.67,93.47,93.61,49100.0,79.8128,79.9579,79.7872,79.9067,49100.0
2013-04-25 10:25:00,93.62,93.89,93.62,93.8,27700.0,79.9152,80.1457,79.9152,80.0689,27700.0
2013-04-25 10:30:00,93.8,93.98,93.8,93.97,29000.0,80.0689,80.2225,80.0689,80.214,29000.0
2013-04-25 10:35:00,93.98,94.15,93.98,94.1,31300.0,80.2225,80.3676,80.2225,80.3249,31300.0
2013-04-25 10:40:00,94.11,94.28,94.09,94.13,30000.0,80.3335,80.4786,80.3164,80.3506,30000.0
2013-04-25 10:45:00,94.12,94.17,94.06,94.13,22500.0,80.342,80.3847,80.2908,80.3506,22500.0
2013-04-25 10:50:00,94.11,94.19,94.08,94.15,16500.0,80.3335,80.4018,80.3079,80.3676,16500.0
2013-04-25 10:55:00,94.14,94.28,94.12,94.28,22100.0,80.3591,80.4786,80.342,80.4786,22100.0
2013-04-25 11:00:00,94.28,94.32,94.26,94.26,23900.0,80.4786,80.5127,80.4615,80.4615,23900.0
2013-04-25 11:05:00,94.26,94.27,94.17,94.2,12600.0,80.4615,80.4701,80.3847,80.4103,12600.0
2013-04-25 11:10:00,94.21,94.22,94.08,94.09,14000.0,80.4188,80.4274,80.3079,80.3164,14000.0
2013-04-25 11:15:00,94.1,94.2,94.1,94.17,21800.0,80.3249,80.4103,80.3249,80.3847,21800.0
2013-04-25 11:20:00,94.18,94.32,94.15,94.26,19200.0,80.3932,80.5127,80.3676,80.4615,19200.0
2013-04-25 11:25:00,94.27,94.3,94.24,94.24,20700.0,80.4701,80.4957,80.4445,80.4445,20700.0
2013-04-25 11:30:00,94.25,94.4,94.25,94.3,30400.0,80.453,80.581,80.453,80.4957,30400.0
2013-04-25 11:35:00,94.3,94.32,94.27,94.32,12300.0,80.4957,80.5127,80.4701,80.5127,12300.0
2013-04-25 11:40:00,94.31,94.31,94.24,94.24,21900.0,80.5042,80.5042,80.4445,80.4445,21900.0
2013-04-25 11:45:00,94.24,94.29,94.23,94.24,16300.0,80.4445,80.4871,80.4359,80.4445,16300.0
2013-04-25 11:50:00,94.23,94.23,94.04,94.11,21700.0,80.4359,80.4359,80.2737,80.3335,21700.0
2013-04-25 11:55:00,94.11,94.19,94.09,94.16,22800.0,80.3335,80.4018,80.3164,80.3762,22800.0
2013-04-25 12:00:00,94.19,94.23,94.17,94.17,12400.0,80.4018,80.4359,80.3847,80.3847,12400.0
2013-04-25 12:05:00,94.16,94.18,94.14,94.17,10200.0,80.3762,80.3932,80.3591,80.3847,10200.0
2013-04-25 12:10:00,94.17,94.17,94.11,94.11,11600.0,80.3847,80.3847,80.3335,80.3335,11600.0
2013-04-25 12:15:00,94.1,94.11,93.99,94.08,72500.0,80.3249,80.3335,80.231,80.3079,72500.0
2013-04-25 12:20:00,94.09,94.17,94.09,94.12,7800.0,80.3164,80.3847,80.3164,80.342,7800.0
2013-04-25 12:25:00,94.09,94.16,94.07,94.15,11600.0,80.3164,80.3762,80.2993,80.3676,11600.0
2013-04-25 12:30:00,94.14,94.16,94.09,94.1,5400.0,80.3591,80.3762,80.3164,80.3249,5400.0
2013-04-25 12:35:00,94.1,94.16,94.09,94.12,10500.0,80.3249,80.3762,80.3164,80.342,10500.0
2013-04-25 12:40:00,94.12,94.12,93.98,94.02,28100.0,80.342,80.342,80.2225,80.2567,28100.0
2013-04-25 12:45:00,94.04,94.04,93.94,93.97,12900.0,80.2737,80.2737,80.1884,80.214,12900.0
2013-04-25 12:50:00,93.99,94.06,93.98,94.04,5600.0,80.231,80.2908,80.2225,80.2737,5600.0
2013-04-25 12:55:00,94.05,94.1,93.98,93.98,14800.0,80.2823,80.3249,80.2225,80.2225,14800.0
2013-04-25 13:00:00,93.98,94.02,93.94,94.01,7400.0,80.2225,80.2567,80.1884,80.2481,7400.0
2013-04-25 13:05:00,94.04,94.04,93.97,93.99,7900.0,80.2737,80.2737,80.214,80.231,7900.0
2013-04-25 13:10:00,94.0,94.08,93.97,94.06,7200.0,80.2396,80.3079,80.214,80.2908,7200.0
2013-04-25 13:15:00,94.07,94.18,94.07,94.16,27500.0,80.2993,80.3932,80.2993,80.3762,27500.0
2013-04-25 13:20:00,94.16,94.3,94.16,94.3,10200.0,80.3762,80.4957,80.3762,80.4957,10200.0
2013-04-25 13:25:00,94.29,94.36,94.29,94.35,9800.0,80.4871,80.5469,80.4871,80.5383,9800.0
2013-04-25 13:30:00,94.34,94.41,94.34,94.38,15400.0,80.5298,80.5896,80.5298,80.564,15400.0
2013-04-25 13:35:00,94.39,94.39,94.36,94.37,9600.0,80.5725,80.5725,80.5469,80.5554,9600.0
2013-04-25 13:40:00,94.38,94.44,94.37,94.38,18600.0,80.564,80.6152,80.5554,80.564,18600.0
2013-04-25 13:45:00,94.39,94.52,94.38,94.49,10600.0,80.5725,80.6835,80.564,80.6579,10600.0
2013-04-25 13:50:00,94.49,94.55,94.47,94.55,9400.0,80.6579,80.7091,80.6408,80.7091,9400.0
2013-04-25 13:55:00,94.55,94.64,94.44,94.63,18700.0,80.7091,80.7859,80.6152,80.7774,18700.0
2013-04-25 14:00:00,94.62,94.74,94.6,94.67,22400.0,80.7688,80.8713,80.7518,80.8115,22400.0
2013-04-25 14:05:00,94.67,94.8,94.67,94.8,22000.0,80.8115,80.9225,80.8115,80.9225,22000.0
2013-04-25 14:10:00,94.79,94.81,94.67,94.79,12900.0,80.9139,80.931,80.8115,80.9139,12900.0
2013-04-25 14:15:00,94.77,94.8,94.72,94.79,12100.0,80.8969,80.9225,80.8542,80.9139,12100.0
2013-04-25 14:20:00,94.78,94.87,94.75,94.87,13700.0,80.9054,80.9822,80.8798,80.9822,13700.0
2013-04-25 14:25:00,94.88,94.92,94.75,94.75,17100.0,80.9908,81.0249,80.8798,80.8798,17100.0
2013-04-25 14:30:00,94.73,94.75,94.67,94.71,17200.0,80.8627,80.8798,80.8115,80.8456,17200.0
2013-04-25 14:35:00,94.72,94.84,94.72,94.8,10900.0,80.8542,80.9566,80.8542,80.9225,10900.0
2013-04-25 14:40:00,94.8,94.94,94.8,94.92,21000.0,80.9225,81.042,80.9225,81.0249,21000.0
2013-04-25 14:45:00,94.92,94.92,94.79,94.83,30300.0,81.0249,81.0249,80.9139,80.9481,30300.0
2013-04-25 14:50:00,94.8,94.82,94.7,94.71,18500.0,80.9225,80.9395,80.8371,80.8456,18500.0
2013-04-25 14:55:00,94.71,94.77,94.7,94.71,29900.0,80.8456,80.8969,80.8371,80.8456,29900.0
2013-04-25 15:00:00,94.71,94.71,94.48,94.49,14700.0,80.8456,80.8456,80.6493,80.6579,14700.0
2013-04-25 15:05:00,94.49,94.5,94.3,94.38,26300.0,80.6579,80.6664,80.4957,80.564,26300.0
2013-04-25 15:10:00,94.39,94.46,94.25,94.39,21500.0,80.5725,80.6322,80.453,80.5725,21500.0
2013-04-25 15:15:00,94.41,94.5,94.3,94.36,20100.0,80.5896,80.6664,80.4957,80.5469,20100.0
2013-04-25 15:20:00,94.37,94.45,94.31,94.37,18000.0,80.5554,80.6237,80.5042,80.5554,18000.0
2013-04-25 15:25:00,94.36,94.42,94.29,94.36,15300.0,80.5469,80.5981,80.4871,80.5469,15300.0
2013-04-25 15:30:00,94.36,94.47,94.33,94.4,17900.0,80.5469,80.6408,80.5213,80.581,17900.0
2013-04-25 15:35:00,94.41,94.53,94.39,94.48,18000.0,80.5896,80.692,80.5725,80.6493,18000.0
2013-04-25 15:40:00,94.47,94.5,94.44,94.44,21700.0,80.6408,80.6664,80.6152,80.6152,21700.0
2013-04-25 15:45:00,94.45,94.54,94.43,94.54,28900.0,80.6237,80.7005,80.6066,80.7005,28900.0
2013-04-25 15:50:00,94.53,94.53,94.34,94.36,37400.0,80.692,80.692,80.5298,80.5469,37400.0
2013-04-25 15:55:00,94.37,94.4,94.3,94.3,109300.0,80.5554,80.581,80.4957,80.4957,109300.0
2013-04-26 09:30:00,94.57,94.78,94.5,94.62,48900.0,80.7261,80.9054,80.6664,80.7688,48900.0
2013-04-26 09:35:00,94.52,94.56,94.23,94.24,40700.0,80.6835,80.7176,80.4359,80.4445,40700.0
2013-04-26 09:40:00,94.24,94.27,94.11,94.16,48100.0,80.4445,80.4701,80.3335,80.3762,48100.0
2013-04-26 09:45:00,94.2,94.28,94.2,94.22,16200.0,80.4103,80.4786,80.4103,80.4274,16200.0
2013-04-26 09:50:00,94.23,94.43,94.23,94.32,18700.0,80.4359,80.6066,80.4359,80.5127,18700.0
2013-04-26 09:55:00,94.43,94.48,94.33,94.47,11600.0,80.6066,80.6493,80.5213,80.6408,11600.0
2013-04-26 10:00:00,94.48,94.65,94.48,94.48,18100.0,80.6493,80.7944,80.6493,80.6493,18100.0
2013-04-26 10:05:00,94.46,94.51,94.37,94.51,16800.0,80.6322,80.6749,80.5554,80.6749,16800.0
2013-04-26 10:10:00,94.48,94.59,94.3,94.43,32400.0,80.6493,80.7432,80.4957,80.6066,32400.0
2013-04-26 10:15:00,94.43,94.43,94.32,94.43,11300.0,80.6066,80.6066,80.5127,80.6066,11300.0
2013-04-26 10:20:00,94.42,94.45,94.3,94.45,8100.0,80.5981,80.6237,80.4957,80.6237,8100.0
2013-04-26 10:25:00,94.45,94.61,94.45,94.61,11600.0,80.6237,80.7603,80.6237,80.7603,11600.0
2013-04-26 10:30:00,94.58,94.6,94.38,94.4,8100.0,80.7347,80.7518,80.564,80.581,8100.0
2013-04-26 10:35:00,94.38,94.47,94.36,94.46,10500.0,80.564,80.6408,80.5469,80.6322,10500.0
2013-04-26 10:40:00,94.47,94.58,94.45,94.47,11900.0,80.6408,80.7347,80.6237,80.6408,11900.0
2013-04-26 10:45:00,94.47,94.51,94.43,94.48,14400.0,80.6408,80.6749,80.6066,80.6493,14400.0
2013-04-26 10:50:00,94.49,94.49,94.12,94.16,31400.0,80.6579,80.6579,80.342,80.3762,31400.0
2013-04-26 10:55:00,94.16,94.3,94.16,94.22,19400.0,80.3762,80.4957,80.3762,80.4274,19400.0
2013-04-26 11:00:00,94.27,94.31,94.15,94.28,11800.0,80.4701,80.5042,80.3676,80.4786,11800.0
2013-04-26 11:05:00,94.29,94.33,94.25,94.28,3500.0,80.4871,80.5213,80.453,80.4786,3500.0
2013-04-26 11:10:00,94.28,94.34,94.2,94.3,8500.0,80.4786,80.5298,80.4103,80.4957,8500.0
2013-04-26 11:15:00,94.31,94.37,94.27,94.29,7700.0,80.5042,80.5554,80.4701,80.4871,7700.0
2013-04-26 11:20:00,94.26,94.29,94.21,94.25,4400.0,80.4615,80.4871,80.4188,80.453,4400.0
2013-04-26 11:25:00,94.27,94.33,94.23,94.3,11800.0,80.4701,80.5213,80.4359,80.4957,11800.0
2013-04-26 11:30:00,94.31,94.37,94.26,94.37,14000.0,80.5042,80.5554,80.4615,80.5554,14000.0
2013-04-26 11:35:00,94.39,94.39,94.21,94.25,7500.0,80.5725,80.5725,80.4188,80.453,7500.0
2013-04-26 11:40:00,94.25,94.25,94.19,94.19,6400.0,80.453,80.453,80.4018,80.4018,6400.0
2013-04-26 11:45:00,94.18,94.22,94.12,94.13,3300.0,80.3932,80.4274,80.342,80.3506,3300.0
2013-04-26 11:50:00,94.12,94.14,94.06,94.12,6200.0,80.342,80.3591,80.2908,80.342,6200.0
2013-04-26 11:55:00,94.11,94.11,93.99,94.06,10400.0,80.3335,80.3335,80.231,80.2908,10400.0
2013-04-26 12:00:00,94.07,94.21,94.04,94.2,6500.0,80.2993,80.4188,80.2737,80.4103,6500.0
2013-04-26 12:05:00,94.21,94.31,94.2,94.27,18800.0,80.4188,80.5042,80.4103,80.4701,18800.0
2013-04-26 12:10:00,94.27,94.32,94.25,94.27,44800.0,80.4701,80.5127,80.453,80.4701,44800.0
2013-04-26 12:15:00,94.26,94.34,94.26,94.31,7100.0,80.4615,80.5298,80.4615,80.5042,7100.0
2013-04-26 12:20:00,94.33,94.43,94.29,94.36,11800.0,80.5213,80.6066,80.4871,80.5469,11800.0
2013-04-26 12:25:00,94.34,94.39,94.33,94.37,4500.0,80.5298,80.5725,80.5213,80.5554,4500.0
2013-04-26 12:30:00,94.36,94.4,94.27,94.3,7700.0,80.5469,80.581,80.4701,80.4957,7700.0
2013-04-26 12:35:00,94.27,94.3,94.21,94.23,9300.0,80.4701,80.4957,80.4188,80.4359,9300.0
2013-04-26 12:40:00,94.24,94.29,94.21,94.21,6200.0,80.4445,80.4871,80.4188,80.4188,6200.0
2013-04-26 12:45:00,94.21,94.27,94.19,94.25,3600.0,80.4188,80.4701,80.4018,80.453,3600.0
2013-04-26 12:50:00,94.29,94.29,94.25,94.27,4000.0,80.4871,80.4871,80.453,80.4701,4000.0
2013-04-26 12:55:00,94.27,94.31,94.26,94.26,7800.0,80.4701,80.5042,80.4615,80.4615,7800.0
2013-04-26 13:00:00,94.25,94.28,94.22,94.28,13300.0,80.453,80.4786,80.4274,80.4786,13300.0
2013-04-26 13:05:00,94.26,94.3,94.18,94.25,9700.0,80.4615,80.4957,80.3932,80.453,9700.0
2013-04-26 13:10:00,94.25,94.3,94.25,94.25,11300.0,80.453,80.4957,80.453,80.453,11300.0
2013-04-26 13:15:00,94.27,94.3,94.25,94.27,5500.0,80.4701,80.4957,80.453,80.4701,5500.0
2013-04-26 13:20:00,94.28,94.39,94.27,94.29,28800.0,80.4786,80.5725,80.4701,80.4871,28800.0
2013-04-26 13:25:00,94.33,94.46,94.33,94.46,9400.0,80.5213,80.6322,80.5213,80.6322,9400.0
2013-04-26 13:30:00,94.42,94.48,94.42,94.42,7500.0,80.5981,80.6493,80.5981,80.5981,7500.0
2013-04-26 13:35:00,94.41,94.46,94.38,94.39,5900.0,80.5896,80.6322,80.564,80.5725,5900.0
2013-04-26 13:40:00,94.37,94.47,94.33,94.45,8800.0,80.5554,80.6408,80.5213,80.6237,8800.0
2013-04-26 13:45:00,94.44,94.54,94.42,94.42,10400.0,80.6152,80.7005,80.5981,80.5981,10400.0
2013-04-26 13:50:00,94.43,94.48,94.42,94.42,7300.0,80.6066,80.6493,80.5981,80.5981,7300.0
2013-04-26 13:55:00,94.45,94.45,94.39,94.39,8600.0,80.6237,80.6237,80.5725,80.5725,8600.0
2013-04-26 14:00:00,94.39,94.47,94.37,94.45,18200.0,80.5725,80.6408,80.5554,80.6237,18200.0
2013-04-26 14:05:00,94.45,94.47,94.39,94.39,7400.0,80.6237,80.6408,80.5725,80.5725,7400.0
2013-04-26 14:10:00,94.41,94.46,94.37,94.41,4400.0,80.5896,80.6322,80.5554,80.5896,4400.0
2013-04-26 14:15:00,94.37,94.44,94.36,94.41,5400.0,80.5554,80.6152,80.5469,80.5896,5400.0
2013-04-26 14:20:00,94.4,94.42,94.3,94.36,30900.0,80.581,80.5981,80.4957,80.5469,30900.0
2013-04-26 14:25:00,94.35,94.35,94.26,94.28,7500.0,80.5383,80.5383,80.4615,80.4786,7500.0
2013-04-26 14:30:00,94.28,94.33,94.27,94.33,11500.0,80.4786,80.5213,80.4701,80.5213,11500.0
2013-04-26 14:35:00,94.32,94.33,94.27,94.33,10600.0,80.5127,80.5213,80.4701,80.5213,10600.0
2013-04-26 14:40:00,94.32,94.35,94.29,94.29,8100.0,80.5127,80.5383,80.4871,80.4871,8100.0
2013-04-26 14:45:00,94.28,94.35,94.24,94.3,14000.0,80.4786,80.5383,80.4445,80.4957,14000.0
2013-04-26 14:50:00,94.3,94.3,94.24,94.25,9700.0,80.4957,80.4957,80.4445,80.453,9700.0
2013-04-26 14:55:00,94.25,94.31,94.25,94.29,11400.0,80.453,80.5042,80.453,80.4871,11400.0
2013-04-26 15:00:00,94.29,94.38,94.29,94.29,15800.0,80.4871,80.564,80.4871,80.4871,15800.0
2013-04-26 15:05:00,94.29,94.4,94.27,94.4,11100.0,80.4871,80.581,80.4701,80.581,11100.0
2013-04-26 15:10:00,94.39,94.5,94.37,94.46,12800.0,80.5725,80.6664,80.5554,80.6322,12800.0
2013-04-26 15:15:00,94.46,94.46,94.37,94.42,11200.0,80.6322,80.6322,80.5554,80.5981,11200.0
2013-04-26 15:20:00,94.41,94.54,94.39,94.47,14600.0,80.5896,80.7005,80.5725,80.6408,14600.0
2013-04-26 15:25:00,94.46,94.51,94.42,94.47,19900.0,80.6322,80.6749,80.5981,80.6408,19900.0
2013-04-26 15:30:00,94.46,94.54,94.44,94.54,14800.0,80.6322,80.7005,80.6152,80.7005,14800.0
2013-04-26 15:35:00,94.54,94.54,94.46,94.49,20400.0,80.7005,80.7005,80.6322,80.6579,20400.0
2013-04-26 15:40:00,94.5,94.53,94.43,94.44,26300.0,80.6664,80.692,80.6066,80.6152,26300.0
2013-04-26 15:45:00,94.43,94.43,94.25,94.31,51300.0,80.6066,80.6066,80.453,80.5042,51300.0
2013-04-26 15:50:00,94.31,94.33,94.24,94.26,38800.0,80.5042,80.5213,80.4445,80.4615,38800.0
2013-04-26 15:55:00,94.26,94.28,94.14,94.18,115600.0,80.4615,80.4786,80.3591,80.3932,115600.0
2013-04-29 09:30:00,94.57,94.58,94.27,94.36,28700.0,80.7261,80.7347,80.4701,80.5469,28700.0
2013-04-29 09:35:00,94.29,94.37,94.01,94.07,12100.0,80.4871,80.5554,80.2481,80.2993,12100.0
2013-04-29 09:40:00,94.08,94.14,93.92,94.11,16300.0,80.3079,80.3591,80.1713,80.3335,16300.0
2013-04-29 09:45:00,94.1,94.12,93.96,94.04,29500.0,80.3249,80.342,80.2054,80.2737,29500.0
2013-04-29 09:50:00,94.03,94.1,93.97,94.0,17800.0,80.2652,80.3249,80.214,80.2396,17800.0
2013-04-29 09:55:00,93.99,94.15,93.98,94.15,8000.0,80.231,80.3676,80.2225,80.3676,8000.0
2013-04-29 10:00:00,94.15,94.34,94.08,94.28,35000.0,80.3676,80.5298,80.3079,80.4786,35000.0
2013-04-29 10:05:00,94.3,94.41,94.27,94.37,18900.0,80.4957,80.5896,80.4701,80.5554,18900.0
2013-04-29 10:10:00,94.35,94.4,94.27,94.3,47400.0,80.5383,80.581,80.4701,80.4957,47400.0
2013-04-29 10:15:00,94.27,94.29,94.09,94.1,22500.0,80.4701,80.4871,80.3164,80.3249,22500.0
2013-04-29 10:20:00,94.11,94.14,94.0,94.13,11700.0,80.3335,80.3591,80.2396,80.3506,11700.0
2013-04-29 10:25:00,94.14,94.16,94.03,94.07,11500.0,80.3591,80.3762,80.2652,80.2993,11500.0
2013-04-29 10:30:00,94.07,94.07,93.83,93.83,15900.0,80.2993,80.2993,80.0945,80.0945,15900.0
2013-04-29 10:35:00,93.86,93.87,93.75,93.75,15800.0,80.1201,80.1286,80.0262,80.0262,15800.0
2013-04-29 10:40:00,93.72,93.76,93.57,93.59,24200.0,80.0006,80.0347,79.8725,79.8896,24200.0
2013-04-29 10:45:00,93.6,93.74,93.5,93.74,25500.0,79.8981,80.0176,79.8128,80.0176,25500.0
2013-04-29 10:50:00,93.74,93.78,93.72,93.74,10800.0,80.0176,80.0518,80.0006,80.0176,10800.0
2013-04-29 10:55:00,93.75,93.81,93.7,93.74,9800.0,80.0262,80.0774,79.9835,80.0176,9800.0
2013-04-29 11:00:00,93.76,93.79,93.72,93.72,8500.0,80.0347,80.0603,80.0006,80.0006,8500.0
2013-04-29 11:05:00,93.74,93.76,93.71,93.75,17500.0,80.0176,80.0347,79.992,80.0262,17500.0
2013-04-29 11:10:00,93.75,93.82,93.71,93.79,25600.0,80.0262,80.0859,79.992,80.0603,25600.0
2013-04-29 11:15:00,93.79,93.87,93.79,93.86,12900.0,80.0603,80.1286,80.0603,80.1201,12900.0
2013-04-29 11:20:00,93.85,93.91,93.84,93.88,16200.0,80.1115,80.1628,80.103,80.1372,16200.0
2013-04-29 11:25:00,93.89,93.97,93.87,93.97,12100.0,80.1457,80.214,80.1286,80.214,12100.0
2013-04-29 11:30:00,93.96,94.02,93.94,94.01,29700.0,80.2054,80.2567,80.1884,80.2481,29700.0
2013-04-29 11:35:00,94.0,94.01,93.86,93.86,9800.0,80.2396,80.2481,80.1201,80.1201,9800.0
2013-04-29 11:40:00,93.86,94.0,93.86,93.99,10600.0,80.1201,80.2396,80.1201,80.231,10600.0
2013-04-29 11:45:00,93.99,94.0,93.88,93.89,6500.0,80.231,80.2396,80.1372,80.1457,6500.0
2013-04-29 11:50:00,93.88,93.92,93.87,93.88,8200.0,80.1372,80.1713,80.1286,80.1372,8200.0
2013-04-29 11:55:00,93.88,93.94,93.87,93.89,8800.0,80.1372,80.1884,80.1286,80.1457,8800.0
2013-04-29 12:00:00,93.89,94.09,93.88,94.06,23400.0,80.1457,80.3164,80.1372,80.2908,23400.0
2013-04-29 12:05:00,94.06,94.14,94.05,94.11,27400.0,80.2908,80.3591,80.2823,80.3335,27400.0
2013-04-29 12:10:00,94.12,94.13,94.07,94.08,14500.0,80.342,80.3506,80.2993,80.3079,14500.0
2013-04-29 12:15:00,94.06,94.06,94.01,94.03,7000.0,80.2908,80.2908,80.2481,80.2652,7000.0
2013-04-29 12:20:00,94.05,94.13,94.04,94.12,8500.0,80.2823,80.3506,80.2737,80.342,8500.0
2013-04-29 12:25:00,94.1,94.13,94.09,94.09,8200.0,80.3249,80.3506,80.3164,80.3164,8200.0
2013-04-29 12:30:00,94.09,94.13,94.04,94.04,10100.0,80.3164,80.3506,80.2737,80.2737,10100.0
2013-04-29 12:35:00,94.04,94.13,94.04,94.09,9100.0,80.2737,80.3506,80.2737,80.3164,9100.0
2013-04-29 12:40:00,94.09,94.12,94.04,94.04,5500.0,80.3164,80.342,80.2737,80.2737,5500.0
2013-04-29 12:45:00,94.05,94.06,94.0,94.04,7800.0,80.2823,80.2908,80.2396,80.2737,7800.0
2013-04-29 12:50:00,94.04,94.05,93.96,93.98,8000.0,80.2737,80.2823,80.2054,80.2225,8000.0
2013-04-29 12:55:00,93.99,93.99,93.85,93.86,9800.0,80.231,80.231,80.1115,80.1201,9800.0
2013-04-29 13:00:00,93.85,93.86,93.8,93.82,16400.0,80.1115,80.1201,80.0689,80.0859,16400.0
2013-04-29 13:05:00,93.84,93.88,93.82,93.86,8900.0,80.103,80.1372,80.0859,80.1201,8900.0
2013-04-29 13:10:00,93.9,93.96,93.88,93.93,13200.0,80.1542,80.2054,80.1372,80.1798,13200.0
2013-04-29 13:15:00,93.93,93.93,93.82,93.91,24000.0,80.1798,80.1798,80.0859,80.1628,24000.0
2013-04-29 13:20:00,93.94,93.94,93.84,93.86,9100.0,80.1884,80.1884,80.103,80.1201,9100.0
2013-04-29 13:25:00,93.87,93.88,93.78,93.8,26500.0,80.1286,80.1372,80.0518,80.0689,26500.0
2013-04-29 13:30:00,93.81,93.82,93.78,93.81,13300.0,80.0774,80.0859,80.0518,80.0774,13300.0
2013-04-29 13:35:00,93.83,93.88,93.81,93.85,12200.0,80.0945,80.1372,80.0774,80.1115,12200.0
2013-04-29 13:40:00,93.85,93.9,93.85,93.9,15300.0,80.1115,80.1542,80.1115,80.1542,15300.0
2013-04-29 13:45:00,93.89,94.0,93.89,93.99,17000.0,80.1457,80.2396,80.1457,80.231,17000.0
2013-04-29 13:50:00,93.98,94.0,93.87,93.9,183000.0,80.2225,80.2396,80.1286,80.1542,183000.0
2013-04-29 13:55:00,93.89,93.93,93.82,93.92,35400.0,80.1457,80.1798,80.0859,80.1713,35400.0
2013-04-29 14:00:00,93.9,94.0,93.9,93.95,10300.0,80.1542,80.2396,80.1542,80.1969,10300.0
2013-04-29 14:05:00,93.97,94.0,93.96,93.96,12500.0,80.214,80.2396,80.2054,80.2054,12500.0
2013-04-29 14:10:00,93.97,93.98,93.87,93.87,19200.0,80.214,80.2225,80.1286,80.1286,19200.0
2013-04-29 14:15:00,93.89,93.9,93.81,93.81,13500.0,80.1457,80.1542,80.0774,80.0774,13500.0
2013-04-29 14:20:00,93.81,93.87,93.79,93.85,19200.0,80.0774,80.1286,80.0603,80.1115,19200.0
2013-04-29 14:25:00,93.84,93.88,93.84,93.87,13100.0,80.103,80.1372,80.103,80.1286,13100.0
2013-04-29 14:30:00,93.88,93.93,93.86,93.88,20700.0,80.1372,80.1798,80.1201,80.1372,20700.0
2013-04-29 14:35:00,93.87,93.91,93.86,93.89,22900.0,80.1286,80.1628,80.1201,80.1457,22900.0
2013-04-29 14:40:00,93.89,93.99,93.89,93.97,24700.0,80.1457,80.231,80.1457,80.214,24700.0
2013-04-29 14:45:00,93.98,94.0,93.95,93.95,31700.0,80.2225,80.2396,80.1969,80.1969,31700.0
2013-04-29 14:50:00,93.96,94.02,93.96,94.0,15900.0,80.2054,80.2567,80.2054,80.2396,15900.0
2013-04-29 14:55:00,94.01,94.08,94.0,94.06,17300.0,80.2481,80.3079,80.2396,80.2908,17300.0
2013-04-29 15:00:00,94.06,94.06,94.01,94.01,14800.0,80.2908,80.2908,80.2481,80.2481,14800.0
2013-04-29 15:05:00,94.02,94.02,93.8,93.82,23200.0,80.2567,80.2567,80.0689,80.0859,23200.0
2013-04-29 15:10:00,93.82,93.82,93.67,93.68,20000.0,80.0859,80.0859,79.9579,79.9664,20000.0
2013-04-29 15:15:00,93.69,93.77,93.67,93.73,18400.0,79.975,80.0433,79.9579,80.0091,18400.0
2013-04-29 15:20:00,93.73,93.8,93.69,93.7,22100.0,80.0091,80.0689,79.975,79.9835,22100.0
2013-04-29 15:25:00,93.69,93.74,93.62,93.7,31100.0,79.975,80.0176,79.9152,79.9835,31100.0
2013-04-29 15:30:00,93.69,93.75,93.65,93.73,30000.0,79.975,80.0262,79.9408,80.0091,30000.0
2013-04-29 15:35:00,93.74,93.86,93.74,93.84,31900.0,80.0176,80.1201,80.0176,80.103,31900.0
2013-04-29 15:40:00,93.84,93.84,93.71,93.74,35000.0,80.103,80.103,79.992,80.0176,35000.0
2013-04-29 15:45:00,93.74,93.78,93.63,93.65,46000.0,80.0176,80.0518,79.9237,79.9408,46000.0
2013-04-29 15:50:00,93.65,93.66,93.53,93.6,68900.0,79.9408,79.9494,79.8384,79.8981,68900.0
2013-04-29 15:55:00,93.61,93.76,93.59,93.74,116500.0,79.9067,80.0347,79.8896,80.0176,116500.0
2013-04-30 09:30:00,93.84,94.07,93.81,93.97,37400.0,80.103,80.2993,80.0774,80.214,37400.0
2013-04-30 09:35:00,93.91,94.43,93.91,93.91,18100.0,80.1628,80.6066,80.1628,80.1628,18100.0
2013-04-30 09:40:00,93.96,93.96,93.74,93.8,15600.0,80.2054,80.2054,80.0176,80.0689,15600.0
2013-04-30 09:45:00,93.82,93.82,93.67,93.77,28700.0,80.0859,80.0859,79.9579,80.0433,28700.0
2013-04-30 09:50:00,93.75,93.75,93.51,93.53,26200.0,80.0262,80.0262,79.8213,79.8384,26200.0
2013-04-30 09:55:00,93.53,93.58,93.39,93.51,19200.0,79.8384,79.8811,79.7189,79.8213,19200.0
2013-04-30 10:00:00,93.5,93.6,93.22,93.31,33800.0,79.8128,79.8981,79.5738,79.6506,33800.0
2013-04-30 10:05:00,93.31,93.36,93.1,93.3,47400.0,79.6506,79.6933,79.4713,79.6421,47400.0
2013-04-30 10:10:00,93.31,93.35,93.21,93.22,70100.0,79.6506,79.6847,79.5652,79.5738,70100.0
2013-04-30 10:15:00,93.22,93.27,93.16,93.21,18400.0,79.5738,79.6164,79.5225,79.5652,18400.0
2013-04-30 10:20:00,93.19,93.31,93.17,93.29,18100.0,79.5482,79.6506,79.5311,79.6335,18100.0
2013-04-30 10:25:00,93.28,93.28,93.09,93.19,40800.0,79.625,79.625,79.4628,79.5482,40800.0
2013-04-30 10:30:00,93.18,93.33,93.14,93.33,28400.0,79.5396,79.6677,79.5055,79.6677,28400.0
2013-04-30 10:35:00,93.33,93.38,93.29,93.34,31700.0,79.6677,79.7103,79.6335,79.6762,31700.0
2013-04-30 10:40:00,93.32,93.47,93.31,93.36,52800.0,79.6591,79.7872,79.6506,79.6933,52800.0
2013-04-30 10:45:00,93.37,93.47,93.35,93.44,24800.0,79.7018,79.7872,79.6847,79.7616,24800.0
2013-04-30 10:50:00,93.45,93.52,93.33,93.37,52400.0,79.7701,79.8299,79.6677,79.7018,52400.0
2013-04-30 10:55:00,93.37,93.4,93.32,93.38,12900.0,79.7018,79.7274,79.6591,79.7103,12900.0
2013-04-30 11:00:00,93.38,93.44,93.35,93.35,23500.0,79.7103,79.7616,79.6847,79.6847,23500.0
2013-04-30 11:05:00,93.34,93.39,93.32,93.37,58700.0,79.6762,79.7189,79.6591,79.7018,58700.0
2013-04-30 11:10:00,93.36,93.5,93.35,93.47,20200.0,79.6933,79.8128,79.6847,79.7872,20200.0
2013-04-30 11:15:00,93.45,93.5,93.4,93.45,27100.0,79.7701,79.8128,79.7274,79.7701,27100.0
2013-04-30 11:20:00,93.47,93.47,93.35,93.41,14100.0,79.7872,79.7872,79.6847,79.736,14100.0
2013-04-30 11:25:00,93.4,93.44,93.4,93.41,10100.0,79.7274,79.7616,79.7274,79.736,10100.0
2013-04-30 11:30:00,93.4,93.5,93.4,93.47,13600.0,79.7274,79.8128,79.7274,79.7872,13600.0
2013-04-30 11:35:00,93.49,93.51,93.46,93.48,7900.0,79.8042,79.8213,79.7786,79.7957,7900.0
2013-04-30 11:40:00,93.49,93.51,93.45,93.45,9400.0,79.8042,79.8213,79.7701,79.7701,9400.0
2013-04-30 11:45:00,93.44,93.53,93.42,93.46,13800.0,79.7616,79.8384,79.7445,79.7786,13800.0
2013-04-30 11:50:00,93.46,93.55,93.42,93.52,24800.0,79.7786,79.8555,79.7445,79.8299,24800.0
2013-04-30 11:55:00,93.51,93.52,93.45,93.48,9600.0,79.8213,79.8299,79.7701,79.7957,9600.0
2013-04-30 12:00:00,93.5,93.5,93.43,93.44,7200.0,79.8128,79.8128,79.753,79.7616,7200.0
2013-04-30 12:05:00,93.43,93.47,93.41,93.46,7600.0,79.753,79.7872,79.736,79.7786,7600.0
2013-04-30 12:10:00,93.46,93.48,93.43,93.47,10000.0,79.7786,79.7957,79.753,79.7872,10000.0
2013-04-30 12:15:00,93.47,93.48,93.41,93.48,11600.0,79.7872,79.7957,79.736,79.7957,11600.0
2013-04-30 12:20:00,93.47,93.48,93.42,93.47,12100.0,79.7872,79.7957,79.7445,79.7872,12100.0
2013-04-30 12:25:00,93.45,93.48,93.44,93.48,14100.0,79.7701,79.7957,79.7616,79.7957,14100.0
2013-04-30 12:30:00,93.48,93.56,93.48,93.56,8200.0,79.7957,79.864,79.7957,79.864,8200.0
2013-04-30 12:35:00,93.56,93.59,93.49,93.51,13300.0,79.864,79.8896,79.8042,79.8213,13300.0
2013-04-30 12:40:00,93.51,93.6,93.5,93.57,10800.0,79.8213,79.8981,79.8128,79.8725,10800.0
2013-04-30 12:45:00,93.59,93.79,93.59,93.79,17400.0,79.8896,80.0603,79.8896,80.0603,17400.0
2013-04-30 12:50:00,93.78,93.8,93.76,93.78,16900.0,80.0518,80.0689,80.0347,80.0518,16900.0
2013-04-30 12:55:00,93.79,93.82,93.76,93.82,24300.0,80.0603,80.0859,80.0347,80.0859,24300.0
2013-04-30 13:00:00,93.84,93.86,93.74,93.74,12100.0,80.103,80.1201,80.0176,80.0176,12100.0
2013-04-30 13:05:00,93.73,93.8,93.73,93.78,10000.0,80.0091,80.0689,80.0091,80.0518,10000.0
2013-04-30 13:10:00,93.78,93.79,93.72,93.77,5400.0,80.0518,80.0603,80.0006,80.0433,5400.0
2013-04-30 13:15:00,93.77,93.94,93.77,93.94,30700.0,80.0433,80.1884,80.0433,80.1884,30700.0
2013-04-30 13:20:00,93.94,93.94,93.88,93.93,6200.0,80.1884,80.1884,80.1372,80.1798,6200.0
2013-04-30 13:25:00,93.93,93.98,93.87,93.9,89600.0,80.1798,80.2225,80.1286,80.1542,89600.0
2013-04-30 13:30:00,93.88,93.94,93.84,93.87,28400.0,80.1372,80.1884,80.103,80.1286,28400.0
2013-04-30 13:35:00,93.85,93.88,93.82,93.88,20200.0,80.1115,80.1372,80.0859,80.1372,20200.0
2013-04-30 13:40:00,93.88,93.95,93.85,93.9,16100.0,80.1372,80.1969,80.1115,80.1542,16100.0
2013-04-30 13:45:00,93.9,93.98,93.9,93.97,8700.0,80.1542,80.2225,80.1542,80.214,8700.0
2013-04-30 13:50:00,93.97,93.97,93.85,93.85,7800.0,80.214,80.214,80.1115,80.1115,7800.0
2013-04-30 13:55:00,93.83,93.84,93.79,93.84,10600.0,80.0945,80.103,80.0603,80.103,10600.0
2013-04-30 14:00:00,93.85,93.85,93.7,93.7,19700.0,80.1115,80.1115,79.9835,79.9835,19700.0
2013-04-30 14:05:00,93.7,93.78,93.7,93.71,19900.0,79.9835,80.0518,79.9835,79.992,19900.0
2013-04-30 14:10:00,93.71,93.87,93.7,93.8,28400.0,79.992,80.1286,79.9835,80.0689,28400.0
2013-04-30 14:15:00,93.8,93.81,93.73,93.76,18400.0,80.0689,80.0774,80.0091,80.0347,18400.0
2013-04-30 14:20:00,93.75,93.77,93.65,93.73,19700.0,80.0262,80.0433,79.9408,80.0091,19700.0
2013-04-30 14:25:00,93.71,93.84,93.71,93.84,30900.0,79.992,80.103,79.992,80.103,30900.0
2013-04-30 14:30:00,93.84,93.84,93.76,93.76,10300.0,80.103,80.103,80.0347,80.0347,10300.0
2013-04-30 14:35:00,93.75,93.86,93.75,93.82,11600.0,80.0262,80.1201,80.0262,80.0859,11600.0
2013-04-30 14:40:00,93.84,93.91,93.83,93.88,11600.0,80.103,80.1628,80.0945,80.1372,11600.0
2013-04-30 14:45:00,93.88,93.89,93.82,93.87,9500.0,80.1372,80.1457,80.0859,80.1286,9500.0
2013-04-30 14:50:00,93.85,93.86,93.76,93.78,5500.0,80.1115,80.1201,80.0347,80.0518,5500.0
2013-04-30 14:55:00,93.8,93.84,93.78,93.81,6800.0,80.0689,80.103,80.0518,80.0774,6800.0
2013-04-30 15:00:00,93.81,93.82,93.68,93.68,9000.0,80.0774,80.0859,79.9664,79.9664,9000.0
2013-04-30 15:05:00,93.69,93.76,93.64,93.73,19100.0,79.975,80.0347,79.9323,80.0091,19100.0
2013-04-30 15:10:00,93.73,93.75,93.7,93.74,8600.0,80.0091,80.0262,79.9835,80.0176,8600.0
2013-04-30 15:15:00,93.73,93.78,93.67,93.67,17600.0,80.0091,80.0518,79.9579,79.9579,17600.0
2013-04-30 15:20:00,93.66,93.71,93.66,93.67,18900.0,79.9494,79.992,79.9494,79.9579,18900.0
2013-04-30 15:25:00,93.7,93.75,93.68,93.72,12700.0,79.9835,80.0262,79.9664,80.0006,12700.0
2013-04-30 15:30:00,93.72,93.79,93.72,93.79,18800.0,80.0006,80.0603,80.0006,80.0603,18800.0
2013-04-30 15:35:00,93.8,93.86,93.75,93.85,27300.0,80.0689,80.1201,80.0262,80.1115,27300.0
2013-04-30 15:40:00,93.84,93.9,93.79,93.89,22700.0,80.103,80.1542,80.0603,80.1457,22700.0
2013-04-30 15:45:00,93.9,93.94,93.87,93.91,35800.0,80.1542,80.1884,80.1286,80.1628,35800.0
2013-04-30 15:50:00,93.91,93.93,93.86,93.89,28100.0,80.1628,80.1798,80.1201,80.1457,28100.0
2013-04-30 15:55:00,93.89,94.01,93.85,94.01,123200.0,80.1457,80.2481,80.1115,80.2481,123200.0
2013-05-01 09:30:00,93.66,93.97,93.6,93.94,32200.0,79.9494,80.214,79.8981,80.1884,32200.0
2013-05-01 09:35:00,93.91,94.02,93.9,93.93,9900.0,80.1628,80.2567,80.1542,80.1798,9900.0
2013-05-01 09:40:00,93.99,93.99,93.77,93.83,16600.0,80.231,80.231,80.0433,80.0945,16600.0
2013-05-01 09:45:00,93.9,93.9,93.53,93.54,12600.0,80.1542,80.1542,79.8384,79.8469,12600.0
2013-05-01 09:50:00,93.56,93.56,93.18,93.39,49400.0,79.864,79.864,79.5396,79.7189,49400.0
2013-05-01 09:55:00,93.4,93.53,93.21,93.29,21300.0,79.7274,79.8384,79.5652,79.6335,21300.0
2013-05-01 10:00:00,93.4,93.55,93.33,93.33,16200.0,79.7274,79.8555,79.6677,79.6677,16200.0
2013-05-01 10:05:00,93.31,93.31,93.01,93.04,51300.0,79.6506,79.6506,79.3945,79.4201,51300.0
2013-05-01 10:10:00,93.06,93.22,93.0,93.03,104300.0,79.4372,79.5738,79.386,79.4116,104300.0
2013-05-01 10:15:00,93.03,93.19,93.02,93.16,54600.0,79.4116,79.5482,79.403,79.5225,54600.0
2013-05-01 10:20:00,93.16,93.21,93.03,93.08,36000.0,79.5225,79.5652,79.4116,79.4543,36000.0
2013-05-01 10:25:00,93.09,93.16,93.05,93.09,11500.0,79.4628,79.5225,79.4287,79.4628,11500.0
2013-05-01 10:30:00,93.08,93.08,92.92,93.01,32500.0,79.4543,79.4543,79.3177,79.3945,32500.0
2013-05-01 10:35:00,93.02,93.23,92.98,93.19,14600.0,79.403,79.5823,79.3689,79.5482,14600.0
2013-05-01 10:40:00,93.18,93.18,92.93,92.97,36700.0,79.5396,79.5396,79.3262,79.3604,36700.0
2013-05-01 10:45:00,92.99,93.0,92.92,92.98,19800.0,79.3774,79.386,79.3177,79.3689,19800.0
2013-05-01 10:50:00,92.99,93.0,92.95,93.0,18500.0,79.3774,79.386,79.3433,79.386,18500.0
2013-05-01 10:55:00,92.97,92.99,92.93,92.95,9400.0,79.3604,79.3774,79.3262,79.3433,9400.0
2013-05-01 11:00:00,92.95,92.96,92.85,92.9,15600.0,79.3433,79.3518,79.2579,79.3006,15600.0
2013-05-01 11:05:00,92.89,92.96,92.87,92.92,7300.0,79.2921,79.3518,79.275,79.3177,7300.0
2013-05-01 11:10:00,92.94,92.97,92.92,92.96,18100.0,79.3348,79.3604,79.3177,79.3518,18100.0
2013-05-01 11:15:00,92.95,92.96,92.92,92.96,8400.0,79.3433,79.3518,79.3177,79.3518,8400.0
2013-05-01 11:20:00,92.96,92.98,92.9,92.92,13600.0,79.3518,79.3689,79.3006,79.3177,13600.0
2013-05-01 11:25:00,92.91,92.91,92.86,92.86,11900.0,79.3091,79.3091,79.2665,79.2665,11900.0
2013-05-01 11:30:00,92.88,92.89,92.76,92.79,22200.0,79.2835,79.2921,79.1811,79.2067,22200.0
2013-05-01 11:35:00,92.78,92.79,92.62,92.64,22900.0,79.1982,79.2067,79.0616,79.0787,22900.0
2013-05-01 11:40:00,92.62,92.66,92.52,92.59,28000.0,79.0616,79.0957,78.9762,79.036,28000.0
2013-05-01 11:45:00,92.6,92.65,92.44,92.62,51000.0,79.0445,79.0872,78.9079,79.0616,51000.0
2013-05-01 11:50:00,92.62,92.73,92.6,92.65,25700.0,79.0616,79.1555,79.0445,79.0872,25700.0
2013-05-01 11:55:00,92.65,92.73,92.63,92.71,16400.0,79.0872,79.1555,79.0701,79.1384,16400.0
2013-05-01 12:00:00,92.69,92.69,92.6,92.63,8400.0,79.1214,79.1214,79.0445,79.0701,8400.0
2013-05-01 12:05:00,92.65,92.72,92.63,92.66,6500.0,79.0872,79.147,79.0701,79.0957,6500.0
2013-05-01 12:10:00,92.63,92.63,92.51,92.6,13200.0,79.0701,79.0701,78.9677,79.0445,13200.0
2013-05-01 12:15:00,92.62,92.72,92.6,92.7,6400.0,79.0616,79.147,79.0445,79.1299,6400.0
2013-05-01 12:20:00,92.7,92.72,92.69,92.71,14000.0,79.1299,79.147,79.1214,79.1384,14000.0
2013-05-01 12:25:00,92.72,92.81,92.71,92.81,9600.0,79.147,79.2238,79.1384,79.2238,9600.0
2013-05-01 12:30:00,92.8,92.83,92.73,92.74,5600.0,79.2152,79.2409,79.1555,79.164,5600.0
2013-05-01 12:35:00,92.75,92.85,92.74,92.81,9800.0,79.1726,79.2579,79.164,79.2238,9800.0
2013-05-01 12:40:00,92.79,92.81,92.78,92.79,10600.0,79.2067,79.2238,79.1982,79.2067,10600.0
2013-05-01 12:45:00,92.81,92.81,92.76,92.78,5600.0,79.2238,79.2238,79.1811,79.1982,5600.0
2013-05-01 12:50:00,92.79,92.8,92.69,92.73,8900.0,79.2067,79.2152,79.1214,79.1555,8900.0
2013-05-01 12:55:00,92.72,92.73,92.56,92.59,21700.0,79.147,79.1555,79.0104,79.036,21700.0
2013-05-01 13:00:00,92.58,92.62,92.56,92.57,19100.0,79.0275,79.0616,79.0104,79.0189,19100.0
2013-05-01 13:05:00,92.56,92.6,92.51,92.52,16700.0,79.0104,79.0445,78.9677,78.9762,16700.0
2013-05-01 13:10:00,92.51,92.59,92.49,92.54,14700.0,78.9677,79.036,78.9506,78.9933,14700.0
2013-05-01 13:15:00,92.54,92.57,92.45,92.57,19400.0,78.9933,79.0189,78.9165,79.0189,19400.0
2013-05-01 13:20:00,92.55,92.63,92.49,92.63,16900.0,79.0018,79.0701,78.9506,79.0701,16900.0
2013-05-01 13:25:00,92.65,92.7,92.63,92.64,7500.0,79.0872,79.1299,79.0701,79.0787,7500.0
2013-05-01 13:30:00,92.65,92.7,92.59,92.66,11000.0,79.0872,79.1299,79.036,79.0957,11000.0
2013-05-01 13:35:00,92.64,92.64,92.5,92.53,16800.0,79.0787,79.0787,78.9592,78.9848,16800.0
2013-05-01 13:40:00,92.53,92.55,92.39,92.39,36100.0,78.9848,79.0018,78.8653,78.8653,36100.0
2013-05-01 13:45:00,92.37,92.37,92.28,92.37,27000.0,78.8482,78.8482,78.7714,78.8482,27000.0
2013-05-01 13:50:00,92.33,92.34,92.21,92.3,28000.0,78.8141,78.8226,78.7116,78.7884,28000.0
2013-05-01 13:55:00,92.3,92.36,92.24,92.3,36400.0,78.7884,78.8397,78.7372,78.7884,36400.0
2013-05-01 14:00:00,92.32,92.5,92.26,92.36,35700.0,78.8055,78.9592,78.7543,78.8397,35700.0
2013-05-01 14:05:00,92.36,92.46,92.29,92.42,29900.0,78.8397,78.925,78.7799,78.8909,29900.0
2013-05-01 14:10:00,92.39,92.4,92.24,92.3,37600.0,78.8653,78.8738,78.7372,78.7884,37600.0
2013-05-01 14:15:00,92.31,92.32,92.01,92.05,49200.0,78.797,78.8055,78.5409,78.575,49200.0
2013-05-01 14:20:00,92.07,92.33,92.07,92.26,61400.0,78.5921,78.8141,78.5921,78.7543,61400.0
2013-05-01 14:25:00,92.24,92.41,92.22,92.32,44500.0,78.7372,78.8823,78.7202,78.8055,44500.0
2013-05-01 14:30:00,92.33,92.39,92.25,92.38,18900.0,78.8141,78.8653,78.7458,78.8567,18900.0
2013-05-01 14:35:00,92.36,92.41,92.27,92.35,19100.0,78.8397,78.8823,78.7628,78.8311,19100.0
2013-05-01 14:40:00,92.34,92.41,92.29,92.37,17100.0,78.8226,78.8823,78.7799,78.8482,17100.0
2013-05-01 14:45:00,92.4,92.52,92.29,92.48,36100.0,78.8738,78.9762,78.7799,78.9421,36100.0
2013-05-01 14:50:00,92.48,92.63,92.42,92.51,24300.0,78.9421,79.0701,78.8909,78.9677,24300.0
2013-05-01 14:55:00,92.52,92.54,92.46,92.47,19600.0,78.9762,78.9933,78.925,78.9336,19600.0
2013-05-01 15:00:00,92.48,92.55,92.38,92.43,34000.0,78.9421,79.0018,78.8567,78.8994,34000.0
2013-05-01 15:05:00,92.43,92.49,92.35,92.38,23600.0,78.8994,78.9506,78.8311,78.8567,23600.0
2013-05-01 15:10:00,92.36,92.36,92.24,92.3,43100.0,78.8397,78.8397,78.7372,78.7884,43100.0
2013-05-01 15:15:00,92.3,92.33,92.23,92.27,65700.0,78.7884,78.8141,78.7287,78.7628,65700.0
2013-05-01 15:20:00,92.27,92.31,92.19,92.19,22800.0,78.7628,78.797,78.6945,78.6945,22800.0
2013-05-01 15:25:00,92.18,92.27,92.15,92.17,24000.0,78.686,78.7628,78.6604,78.6775,24000.0
2013-05-01 15:30:00,92.15,92.25,92.1,92.25,21800.0,78.6604,78.7458,78.6177,78.7458,21800.0
2013-05-01 15:35:00,92.25,92.25,92.12,92.12,27200.0,78.7458,78.7458,78.6348,78.6348,27200.0
2013-05-01 15:40:00,92.11,92.14,91.96,91.97,59200.0,78.6263,78.6519,78.4982,78.5068,59200.0
2013-05-01 15:45:00,91.98,92.04,91.91,91.95,78800.0,78.5153,78.5665,78.4555,78.4897,78800.0
2013-05-01 15:50:00,91.95,91.95,91.84,91.87,93600.0,78.4897,78.4897,78.3958,78.4214,93600.0
2013-05-01 15:55:00,91.87,92.01,91.84,92.0,155000.0,78.4214,78.5409,78.3958,78.5324,155000.0
2013-05-02 09:30:00,92.23,92.44,92.18,92.43,39400.0,78.7287,78.9079,78.686,78.8994,39400.0
2013-05-02 09:35:00,92.44,92.6,92.31,92.44,36200.0,78.9079,79.0445,78.797,78.9079,36200.0
2013-05-02 09:40:00,92.45,92.58,92.36,92.53,12400.0,78.9165,79.0275,78.8397,78.9848,12400.0
2013-05-02 09:45:00,92.51,92.58,92.32,92.48,40900.0,78.9677,79.0275,78.8055,78.9421,40900.0
2013-05-02 09:50:00,92.47,92.54,92.18,92.22,40100.0,78.9336,78.9933,78.686,78.7202,40100.0
2013-05-02 09:55:00,92.27,92.54,92.26,92.38,41100.0,78.7628,78.9933,78.7543,78.8567,41100.0
2013-05-02 10:00:00,92.4,92.56,92.37,92.39,27300.0,78.8738,79.0104,78.8482,78.8653,27300.0
2013-05-02 10:05:00,92.39,92.58,92.37,92.57,84000.0,78.8653,79.0275,78.8482,79.0189,84000.0
2013-05-02 10:10:00,92.58,92.83,92.57,92.73,52100.0,79.0275,79.2409,79.0189,79.1555,52100.0
2013-05-02 10:15:00,92.73,92.77,92.57,92.57,28400.0,79.1555,79.1896,79.0189,79.0189,28400.0
2013-05-02 10:20:00,92.58,92.7,92.58,92.58,27500.0,79.0275,79.1299,79.0275,79.0275,27500.0
2013-05-02 10:25:00,92.58,92.72,92.55,92.66,17300.0,79.0275,79.147,79.0018,79.0957,17300.0
2013-05-02 10:30:00,92.65,92.75,92.6,92.71,40300.0,79.0872,79.1726,79.0445,79.1384,40300.0
2013-05-02 10:35:00,92.72,92.74,92.67,92.68,24300.0,79.147,79.164,79.1043,79.1128,24300.0
2013-05-02 10:40:00,92.69,92.75,92.69,92.71,37600.0,79.1214,79.1726,79.1214,79.1384,37600.0
2013-05-02 10:45:00,92.7,92.72,92.59,92.6,26500.0,79.1299,79.147,79.036,79.0445,26500.0
2013-05-02 10:50:00,92.59,92.65,92.57,92.59,15000.0,79.036,79.0872,79.0189,79.036,15000.0
2013-05-02 10:55:00,92.6,92.63,92.57,92.58,10800.0,79.0445,79.0701,79.0189,79.0275,10800.0
2013-05-02 11:00:00,92.58,92.62,92.58,92.6,13500.0,79.0275,79.0616,79.0275,79.0445,13500.0
2013-05-02 11:05:00,92.6,92.65,92.55,92.55,11100.0,79.0445,79.0872,79.0018,79.0018,11100.0
2013-05-02 11:10:00,92.55,92.81,92.55,92.81,23300.0,79.0018,79.2238,79.0018,79.2238,23300.0
2013-05-02 11:15:00,92.81,92.86,92.78,92.84,16600.0,79.2238,79.2665,79.1982,79.2494,16600.0
2013-05-02 11:20:00,92.86,92.94,92.86,92.87,24700.0,79.2665,79.3348,79.2665,79.275,24700.0
2013-05-02 11:25:00,92.88,92.94,92.87,92.92,12500.0,79.2835,79.3348,79.275,79.3177,12500.0
2013-05-02 11:30:00,92.91,92.92,92.86,92.86,10900.0,79.3091,79.3177,79.2665,79.2665,10900.0
2013-05-02 11:35:00,92.86,92.86,92.81,92.82,14700.0,79.2665,79.2665,79.2238,79.2323,14700.0
2013-05-02 11:40:00,92.83,92.92,92.82,92.92,17000.0,79.2409,79.3177,79.2323,79.3177,17000.0
2013-05-02 11:45:00,92.92,92.97,92.91,92.93,24900.0,79.3177,79.3604,79.3091,79.3262,24900.0
2013-05-02 11:50:00,92.94,93.01,92.92,92.97,40100.0,79.3348,79.3945,79.3177,79.3604,40100.0
2013-05-02 11:55:00,92.95,93.0,92.92,92.99,27500.0,79.3433,79.386,79.3177,79.3774,27500.0
2013-05-02 12:00:00,93.0,93.05,92.97,92.99,48000.0,79.386,79.4287,79.3604,79.3774,48000.0
2013-05-02 12:05:00,92.99,93.02,92.93,93.01,25900.0,79.3774,79.403,79.3262,79.3945,25900.0
2013-05-02 12:10:00,93.0,93.06,92.99,92.99,31800.0,79.386,79.4372,79.3774,79.3774,31800.0
2013-05-02 12:15:00,92.98,93.01,92.93,92.98,26900.0,79.3689,79.3945,79.3262,79.3689,26900.0
2013-05-02 12:20:00,92.99,93.03,92.94,92.98,27600.0,79.3774,79.4116,79.3348,79.3689,27600.0
2013-05-02 12:25:00,92.98,93.01,92.95,92.99,32100.0,79.3689,79.3945,79.3433,79.3774,32100.0
2013-05-02 12:30:00,92.99,93.0,92.95,92.98,23500.0,79.3774,79.386,79.3433,79.3689,23500.0
2013-05-02 12:35:00,92.98,93.0,92.94,92.94,12600.0,79.3689,79.386,79.3348,79.3348,12600.0
2013-05-02 12:40:00,92.94,92.98,92.9,92.9,17100.0,79.3348,79.3689,79.3006,79.3006,17100.0
2013-05-02 12:45:00,92.91,92.93,92.85,92.86,19000.0,79.3091,79.3262,79.2579,79.2665,19000.0
2013-05-02 12:50:00,92.86,92.9,92.85,92.88,12600.0,79.2665,79.3006,79.2579,79.2835,12600.0
2013-05-02 12:55:00,92.88,92.93,92.84,92.84,28400.0,79.2835,79.3262,79.2494,79.2494,28400.0
2013-05-02 13:00:00,92.84,92.88,92.81,92.83,18000.0,79.2494,79.2835,79.2238,79.2409,18000.0
2013-05-02 13:05:00,92.83,92.91,92.81,92.9,16000.0,79.2409,79.3091,79.2238,79.3006,16000.0
2013-05-02 13:10:00,92.9,92.94,92.85,92.9,30800.0,79.3006,79.3348,79.2579,79.3006,30800.0
2013-05-02 13:15:00,92.89,93.0,92.88,93.0,14600.0,79.2921,79.386,79.2835,79.386,14600.0
2013-05-02 13:20:00,92.98,93.1,92.96,93.06,34500.0,79.3689,79.4713,79.3518,79.4372,34500.0
2013-05-02 13:25:00,93.06,93.11,93.02,93.04,18400.0,79.4372,79.4799,79.403,79.4201,18400.0
2013-05-02 13:30:00,93.04,93.08,92.98,92.99,16400.0,79.4201,79.4543,79.3689,79.3774,16400.0
2013-05-02 13:35:00,93.0,93.0,92.91,92.93,19800.0,79.386,79.386,79.3091,79.3262,19800.0
2013-05-02 13:40:00,92.93,92.95,92.88,92.9,22700.0,79.3262,79.3433,79.2835,79.3006,22700.0
2013-05-02 13:45:00,92.9,92.96,92.9,92.92,11100.0,79.3006,79.3518,79.3006,79.3177,11100.0
2013-05-02 13:50:00,92.92,92.99,92.9,92.91,18800.0,79.3177,79.3774,79.3006,79.3091,18800.0
2013-05-02 13:55:00,92.92,92.96,92.89,92.96,14900.0,79.3177,79.3518,79.2921,79.3518,14900.0
2013-05-02 14:00:00,92.96,92.99,92.95,92.96,12300.0,79.3518,79.3774,79.3433,79.3518,12300.0
2013-05-02 14:05:00,92.95,92.96,92.91,92.93,15000.0,79.3433,79.3518,79.3091,79.3262,15000.0
2013-05-02 14:10:00,92.93,92.94,92.88,92.91,19900.0,79.3262,79.3348,79.2835,79.3091,19900.0
2013-05-02 14:15:00,92.91,92.91,92.88,92.9,30900.0,79.3091,79.3091,79.2835,79.3006,30900.0
2013-05-02 14:20:00,92.93,92.94,92.86,92.86,50300.0,79.3262,79.3348,79.2665,79.2665,50300.0
2013-05-02 14:25:00,92.86,92.9,92.86,92.88,29200.0,79.2665,79.3006,79.2665,79.2835,29200.0
2013-05-02 14:30:00,92.88,92.89,92.79,92.81,27700.0,79.2835,79.2921,79.2067,79.2238,27700.0
2013-05-02 14:35:00,92.81,92.89,92.81,92.84,17100.0,79.2238,79.2921,79.2238,79.2494,17100.0
2013-05-02 14:40:00,92.85,92.86,92.7,92.72,34800.0,79.2579,79.2665,79.1299,79.147,34800.0
2013-05-02 14:45:00,92.72,92.81,92.7,92.8,22900.0,79.147,79.2238,79.1299,79.2152,22900.0
2013-05-02 14:50:00,92.8,92.81,92.74,92.74,11200.0,79.2152,79.2238,79.164,79.164,11200.0
2013-05-02 14:55:00,92.74,92.82,92.71,92.78,17600.0,79.164,79.2323,79.1384,79.1982,17600.0
2013-05-02 15:00:00,92.77,92.78,92.69,92.69,31000.0,79.1896,79.1982,79.1214,79.1214,31000.0
2013-05-02 15:05:00,92.7,92.72,92.61,92.61,23600.0,79.1299,79.147,79.0531,79.0531,23600.0
2013-05-02 15:10:00,92.61,92.62,92.54,92.54,23300.0,79.0531,79.0616,78.9933,78.9933,23300.0
2013-05-02 15:15:00,92.55,92.57,92.52,92.53,25300.0,79.0018,79.0189,78.9762,78.9848,25300.0
2013-05-02 15:20:00,92.54,92.56,92.42,92.55,40100.0,78.9933,79.0104,78.8909,79.0018,40100.0
2013-05-02 15:25:00,92.55,92.58,92.53,92.56,18600.0,79.0018,79.0275,78.9848,79.0104,18600.0
2013-05-02 15:30:00,92.56,92.59,92.44,92.44,39800.0,79.0104,79.036,78.9079,78.9079,39800.0
2013-05-02 15:35:00,92.43,92.47,92.37,92.43,47800.0,78.8994,78.9336,78.8482,78.8994,47800.0
2013-05-02 15:40:00,92.43,92.43,92.31,92.32,55900.0,78.8994,78.8994,78.797,78.8055,55900.0
2013-05-02 15:45:00,92.32,92.41,92.3,92.32,76500.0,78.8055,78.8823,78.7884,78.8055,76500.0
2013-05-02 15:50:00,92.31,92.38,92.26,92.29,97500.0,78.797,78.8567,78.7543,78.7799,97500.0
2013-05-02 15:55:00,92.29,92.29,92.19,92.27,134000.0,78.7799,78.7799,78.6945,78.7628,134000.0
2013-05-03 09:30:00,93.06,93.8,92.98,93.55,69400.0,79.4372,80.0689,79.3689,79.8555,69400.0
2013-05-03 09:35:00,93.56,93.92,93.45,93.91,54500.0,79.864,80.1713,79.7701,80.1628,54500.0
2013-05-03 09:40:00,93.92,94.22,93.92,94.03,69000.0,80.1713,80.4274,80.1713,80.2652,69000.0
2013-05-03 09:45:00,94.07,94.39,94.07,94.39,67500.0,80.2993,80.5725,80.2993,80.5725,67500.0
2013-05-03 09:50:00,94.39,94.8,94.36,94.54,92800.0,80.5725,80.9225,80.5469,80.7005,92800.0
2013-05-03 09:55:00,94.53,95.09,94.53,95.09,80200.0,80.692,81.17,80.692,81.17,80200.0
2013-05-03 10:00:00,95.05,95.14,94.8,94.83,96700.0,81.1359,81.2127,80.9225,80.9481,96700.0
2013-05-03 10:05:00,94.83,94.88,94.73,94.8,27100.0,80.9481,80.9908,80.8627,80.9225,27100.0
2013-05-03 10:10:00,94.82,94.92,94.69,94.69,26200.0,80.9395,81.0249,80.8286,80.8286,26200.0
2013-05-03 10:15:00,94.74,94.81,94.71,94.75,30700.0,80.8713,80.931,80.8456,80.8798,30700.0
2013-05-03 10:20:00,94.77,94.81,94.62,94.65,61000.0,80.8969,80.931,80.7688,80.7944,61000.0
2013-05-03 10:25:00,94.66,94.73,94.63,94.65,44200.0,80.803,80.8627,80.7774,80.7944,44200.0
2013-05-03 10:30:00,94.65,94.69,94.57,94.61,22800.0,80.7944,80.8286,80.7261,80.7603,22800.0
2013-05-03 10:35:00,94.64,94.64,94.52,94.57,27100.0,80.7859,80.7859,80.6835,80.7261,27100.0
2013-05-03 10:40:00,94.57,94.58,94.48,94.55,31200.0,80.7261,80.7347,80.6493,80.7091,31200.0
2013-05-03 10:45:00,94.55,94.55,94.39,94.41,38600.0,80.7091,80.7091,80.5725,80.5896,38600.0
2013-05-03 10:50:00,94.42,94.44,94.26,94.27,20600.0,80.5981,80.6152,80.4615,80.4701,20600.0
2013-05-03 10:55:00,94.27,94.36,94.26,94.31,19200.0,80.4701,80.5469,80.4615,80.5042,19200.0
2013-05-03 11:00:00,94.31,94.42,94.29,94.38,27000.0,80.5042,80.5981,80.4871,80.564,27000.0
2013-05-03 11:05:00,94.39,94.55,94.38,94.52,13900.0,80.5725,80.7091,80.564,80.6835,13900.0
2013-05-03 11:10:00,94.53,94.68,94.52,94.65,32400.0,80.692,80.82,80.6835,80.7944,32400.0
2013-05-03 11:15:00,94.63,94.66,94.6,94.62,17400.0,80.7774,80.803,80.7518,80.7688,17400.0
2013-05-03 11:20:00,94.61,94.64,94.55,94.62,9300.0,80.7603,80.7859,80.7091,80.7688,9300.0
2013-05-03 11:25:00,94.62,94.8,94.61,94.79,23700.0,80.7688,80.9225,80.7603,80.9139,23700.0
2013-05-03 11:30:00,94.79,94.86,94.78,94.8,44000.0,80.9139,80.9737,80.9054,80.9225,44000.0
2013-05-03 11:35:00,94.8,94.8,94.69,94.72,13300.0,80.9225,80.9225,80.8286,80.8542,13300.0
2013-05-03 11:40:00,94.72,94.76,94.69,94.76,11200.0,80.8542,80.8883,80.8286,80.8883,11200.0
2013-05-03 11:45:00,94.77,94.86,94.74,94.86,12800.0,80.8969,80.9737,80.8713,80.9737,12800.0
2013-05-03 11:50:00,94.86,94.93,94.85,94.9,17000.0,80.9737,81.0334,80.9652,81.0078,17000.0
2013-05-03 11:55:00,94.91,94.91,94.77,94.79,9800.0,81.0164,81.0164,80.8969,80.9139,9800.0
2013-05-03 12:00:00,94.79,94.81,94.74,94.8,11100.0,80.9139,80.931,80.8713,80.9225,11100.0
2013-05-03 12:05:00,94.82,94.91,94.81,94.89,20200.0,80.9395,81.0164,80.931,80.9993,20200.0
2013-05-03 12:10:00,94.89,94.93,94.85,94.93,13300.0,80.9993,81.0334,80.9652,81.0334,13300.0
2013-05-03 12:15:00,94.93,94.97,94.91,94.97,11300.0,81.0334,81.0676,81.0164,81.0676,11300.0
2013-05-03 12:20:00,94.97,94.99,94.95,94.97,10400.0,81.0676,81.0847,81.0505,81.0676,10400.0
2013-05-03 12:25:00,94.95,94.98,94.93,94.94,4300.0,81.0505,81.0761,81.0334,81.042,4300.0
2013-05-03 12:30:00,94.94,94.96,94.89,94.95,18800.0,81.042,81.0591,80.9993,81.0505,18800.0
2013-05-03 12:35:00,94.95,94.99,94.95,94.97,5900.0,81.0505,81.0847,81.0505,81.0676,5900.0
2013-05-03 12:40:00,94.98,95.0,94.95,94.97,11800.0,81.0761,81.0932,81.0505,81.0676,11800.0
2013-05-03 12:45:00,94.97,95.04,94.94,95.02,56300.0,81.0676,81.1273,81.042,81.1103,56300.0
2013-05-03 12:50:00,95.04,95.04,94.99,95.01,10200.0,81.1273,81.1273,81.0847,81.1017,10200.0
2013-05-03 12:55:00,95.02,95.02,94.98,95.0,13600.0,81.1103,81.1103,81.0761,81.0932,13600.0
2013-05-03 13:00:00,94.99,95.03,94.95,95.02,43900.0,81.0847,81.1188,81.0505,81.1103,43900.0
2013-05-03 13:05:00,95.01,95.03,94.99,94.99,12900.0,81.1017,81.1188,81.0847,81.0847,12900.0
2013-05-03 13:10:00,94.99,95.03,94.98,95.01,25900.0,81.0847,81.1188,81.0761,81.1017,25900.0
2013-05-03 13:15:00,95.0,95.02,94.88,94.88,17800.0,81.0932,81.1103,80.9908,80.9908,17800.0
2013-05-03 13:20:00,94.87,94.87,94.78,94.81,12300.0,80.9822,80.9822,80.9054,80.931,12300.0
2013-05-03 13:25:00,94.8,94.82,94.7,94.77,15000.0,80.9225,80.9395,80.8371,80.8969,15000.0
2013-05-03 13:30:00,94.76,94.83,94.75,94.77,9000.0,80.8883,80.9481,80.8798,80.8969,9000.0
2013-05-03 13:35:00,94.77,94.89,94.76,94.85,14400.0,80.8969,80.9993,80.8883,80.9652,14400.0
2013-05-03 13:40:00,94.84,94.88,94.82,94.87,7200.0,80.9566,80.9908,80.9395,80.9822,7200.0
2013-05-03 13:45:00,94.86,94.93,94.82,94.87,9500.0,80.9737,81.0334,80.9395,80.9822,9500.0
2013-05-03 13:50:00,94.83,94.87,94.8,94.84,8900.0,80.9481,80.9822,80.9225,80.9566,8900.0
2013-05-03 13:55:00,94.82,94.82,94.74,94.78,17700.0,80.9395,80.9395,80.8713,80.9054,17700.0
2013-05-03 14:00:00,94.78,94.84,94.77,94.8,18000.0,80.9054,80.9566,80.8969,80.9225,18000.0
2013-05-03 14:05:00,94.79,94.8,94.76,94.8,7100.0,80.9139,80.9225,80.8883,80.9225,7100.0
2013-05-03 14:10:00,94.78,94.83,94.75,94.75,22100.0,80.9054,80.9481,80.8798,80.8798,22100.0
2013-05-03 14:15:00,94.77,94.8,94.7,94.72,9600.0,80.8969,80.9225,80.8371,80.8542,9600.0
2013-05-03 14:20:00,94.73,94.75,94.68,94.72,14700.0,80.8627,80.8798,80.82,80.8542,14700.0
2013-05-03 14:25:00,94.73,94.77,94.7,94.7,10600.0,80.8627,80.8969,80.8371,80.8371,10600.0
2013-05-03 14:30:00,94.69,94.69,94.61,94.64,9600.0,80.8286,80.8286,80.7603,80.7859,9600.0
2013-05-03 14:35:00,94.63,94.64,94.57,94.57,6200.0,80.7774,80.7859,80.7261,80.7261,6200.0
2013-05-03 14:40:00,94.57,94.63,94.53,94.54,17600.0,80.7261,80.7774,80.692,80.7005,17600.0
2013-05-03 14:45:00,94.54,94.68,94.53,94.68,11800.0,80.7005,80.82,80.692,80.82,11800.0
2013-05-03 14:50:00,94.68,94.74,94.65,94.65,10200.0,80.82,80.8713,80.7944,80.7944,10200.0
2013-05-03 14:55:00,94.64,94.72,94.64,94.68,13300.0,80.7859,80.8542,80.7859,80.82,13300.0
2013-05-03 15:00:00,94.7,94.71,94.63,94.65,12300.0,80.8371,80.8456,80.7774,80.7944,12300.0
2013-05-03 15:05:00,94.65,94.67,94.56,94.56,13200.0,80.7944,80.8115,80.7176,80.7176,13200.0
2013-05-03 15:10:00,94.57,94.62,94.55,94.58,36600.0,80.7261,80.7688,80.7091,80.7347,36600.0
2013-05-03 15:15:00,94.59,94.6,94.55,94.58,18300.0,80.7432,80.7518,80.7091,80.7347,18300.0
2013-05-03 15:20:00,94.58,94.59,94.5,94.54,28000.0,80.7347,80.7432,80.6664,80.7005,28000.0
2013-05-03 15:25:00,94.54,94.62,94.5,94.59,44100.0,80.7005,80.7688,80.6664,80.7432,44100.0
2013-05-03 15:30:00,94.6,94.68,94.58,94.63,21300.0,80.7518,80.82,80.7347,80.7774,21300.0
2013-05-03 15:35:00,94.65,94.67,94.6,94.61,85800.0,80.7944,80.8115,80.7518,80.7603,85800.0
2013-05-03 15:40:00,94.6,94.64,94.57,94.64,25100.0,80.7518,80.7859,80.7261,80.7859,25100.0
2013-05-03 15:45:00,94.63,94.65,94.59,94.61,39200.0,80.7774,80.7944,80.7432,80.7603,39200.0
2013-05-03 15:50:00,94.62,94.63,94.46,94.49,53200.0,80.7688,80.7774,80.6322,80.6579,53200.0
2013-05-03 15:55:00,94.48,94.55,94.41,94.5,107800.0,80.6493,80.7091,80.5896,80.6664,107800.0
2013-05-06 09:30:00,94.92,95.46,94.74,95.25,140500.0,81.0249,81.4859,80.8713,81.3066,140500.0
2013-05-06 09:35:00,95.2,95.44,95.09,95.18,40500.0,81.2639,81.4688,81.17,81.2468,40500.0
2013-05-06 09:40:00,95.15,95.2,94.98,95.11,52100.0,81.2212,81.2639,81.0761,81.1871,52100.0
2013-05-06 09:45:00,95.09,95.21,95.07,95.09,43100.0,81.17,81.2725,81.1529,81.17,43100.0
2013-05-06 09:50:00,95.09,95.25,95.05,95.24,68400.0,81.17,81.3066,81.1359,81.2981,68400.0
2013-05-06 09:55:00,95.22,95.61,95.19,95.58,109900.0,81.281,81.6139,81.2554,81.5883,109900.0
2013-05-06 10:00:00,95.57,95.74,95.51,95.71,102000.0,81.5798,81.7249,81.5285,81.6993,102000.0
2013-05-06 10:05:00,95.69,96.23,95.68,96.09,128600.0,81.6822,82.1431,81.6737,82.0236,128600.0
2013-05-06 10:10:00,96.07,96.33,96.07,96.33,84500.0,82.0066,82.2285,82.0066,82.2285,84500.0
2013-05-06 10:15:00,96.35,96.54,96.27,96.51,142400.0,82.2456,82.4078,82.1773,82.3822,142400.0
2013-05-06 10:20:00,96.5,96.8,96.48,96.62,130200.0,82.3736,82.6297,82.3565,82.476,130200.0
2013-05-06 10:25:00,96.62,96.65,96.4,96.44,53600.0,82.476,82.5017,82.2883,82.3224,53600.0
2013-05-06 10:30:00,96.45,96.63,96.4,96.6,47400.0,82.3309,82.4846,82.2883,82.459,47400.0
2013-05-06 10:35:00,96.59,96.65,96.5,96.58,55000.0,82.4504,82.5017,82.3736,82.4419,55000.0
2013-05-06 10:40:00,96.56,96.56,96.42,96.45,29400.0,82.4248,82.4248,82.3053,82.3309,29400.0
2013-05-06 10:45:00,96.43,96.55,96.37,96.4,46600.0,82.3139,82.4163,82.2626,82.2883,46600.0
2013-05-06 10:50:00,96.38,96.43,96.19,96.23,33600.0,82.2712,82.3139,82.109,82.1431,33600.0
2013-05-06 10:55:00,96.21,96.27,96.14,96.16,28900.0,82.1261,82.1773,82.0663,82.0834,28900.0
2013-05-06 11:00:00,96.13,96.16,95.97,95.97,39200.0,82.0578,82.0834,81.9212,81.9212,39200.0
2013-05-06 11:05:00,96.01,96.24,95.99,96.16,22400.0,81.9553,82.1517,81.9383,82.0834,22400.0
2013-05-06 11:10:00,96.17,96.37,96.17,96.3,38500.0,82.0919,82.2626,82.0919,82.2029,38500.0
2013-05-06 11:15:00,96.32,96.34,96.09,96.13,34000.0,82.22,82.237,82.0236,82.0578,34000.0
2013-05-06 11:20:00,96.11,96.18,96.1,96.12,23100.0,82.0407,82.1005,82.0322,82.0492,23100.0
2013-05-06 11:25:00,96.12,96.13,95.87,95.9,56400.0,82.0492,82.0578,81.8358,81.8614,56400.0
2013-05-06 11:30:00,95.91,95.95,95.81,95.81,11200.0,81.87,81.9041,81.7846,81.7846,11200.0
2013-05-06 11:35:00,95.84,95.95,95.81,95.93,16700.0,81.8102,81.9041,81.7846,81.8871,16700.0
2013-05-06 11:40:00,95.94,96.05,95.93,96.0,22800.0,81.8956,81.9895,81.8871,81.9468,22800.0
2013-05-06 11:45:00,96.01,96.05,95.98,96.01,24200.0,81.9553,81.9895,81.9297,81.9553,24200.0
2013-05-06 11:50:00,96.03,96.05,95.94,95.96,8900.0,81.9724,81.9895,81.8956,81.9127,8900.0
2013-05-06 11:55:00,95.96,95.97,95.89,95.89,28400.0,81.9127,81.9212,81.8529,81.8529,28400.0
2013-05-06 12:00:00,95.91,95.93,95.88,95.88,12900.0,81.87,81.8871,81.8444,81.8444,12900.0
2013-05-06 12:05:00,95.88,95.89,95.8,95.89,24000.0,81.8444,81.8529,81.7761,81.8529,24000.0
2013-05-06 12:10:00,95.89,96.01,95.87,96.01,6500.0,81.8529,81.9553,81.8358,81.9553,6500.0
2013-05-06 12:15:00,96.03,96.09,95.94,95.99,133100.0,81.9724,82.0236,81.8956,81.9383,133100.0
2013-05-06 12:20:00,95.99,96.0,95.89,95.89,7500.0,81.9383,81.9468,81.8529,81.8529,7500.0
2013-05-06 12:25:00,95.89,95.89,95.83,95.84,5700.0,81.8529,81.8529,81.8017,81.8102,5700.0
2013-05-06 12:30:00,95.82,95.86,95.8,95.85,11100.0,81.7932,81.8273,81.7761,81.8188,11100.0
2013-05-06 12:35:00,95.85,95.91,95.84,95.91,3500.0,81.8188,81.87,81.8102,81.87,3500.0
2013-05-06 12:40:00,95.89,95.96,95.87,95.96,5700.0,81.8529,81.9127,81.8358,81.9127,5700.0
2013-05-06 12:45:00,95.95,96.04,95.95,96.03,7300.0,81.9041,81.981,81.9041,81.9724,7300.0
2013-05-06 12:50:00,96.0,96.06,95.98,96.06,5400.0,81.9468,81.998,81.9297,81.998,5400.0
2013-05-06 12:55:00,96.05,96.1,96.02,96.02,9100.0,81.9895,82.0322,81.9639,81.9639,9100.0
2013-05-06 13:00:00,96.01,96.06,95.94,95.96,8400.0,81.9553,81.998,81.8956,81.9127,8400.0
2013-05-06 13:05:00,95.93,95.96,95.91,95.95,6900.0,81.8871,81.9127,81.87,81.9041,6900.0
2013-05-06 13:10:00,95.95,96.06,95.94,96.01,15900.0,81.9041,81.998,81.8956,81.9553,15900.0
2013-05-06 13:15:00,96.0,96.05,95.98,95.99,20500.0,81.9468,81.9895,81.9297,81.9383,20500.0
2013-05-06 13:20:00,95.98,96.14,95.96,96.13,9700.0,81.9297,82.0663,81.9127,82.0578,9700.0
2013-05-06 13:25:00,96.13,96.2,96.05,96.18,18200.0,82.0578,82.1175,81.9895,82.1005,18200.0
2013-05-06 13:30:00,96.18,96.29,96.15,96.27,14100.0,82.1005,82.1944,82.0749,82.1773,14100.0
2013-05-06 13:35:00,96.27,96.35,96.26,96.32,25700.0,82.1773,82.2456,82.1687,82.22,25700.0
2013-05-06 13:40:00,96.31,96.35,96.31,96.32,17200.0,82.2114,82.2456,82.2114,82.22,17200.0
2013-05-06 13:45:00,96.32,96.35,96.23,96.25,18700.0,82.22,82.2456,82.1431,82.1602,18700.0
2013-05-06 13:50:00,96.26,96.31,96.23,96.28,21400.0,82.1687,82.2114,82.1431,82.1858,21400.0
2013-05-06 13:55:00,96.26,96.31,96.19,96.23,38000.0,82.1687,82.2114,82.109,82.1431,38000.0
2013-05-06 14:00:00,96.21,96.25,96.16,96.18,11400.0,82.1261,82.1602,82.0834,82.1005,11400.0
2013-05-06 14:05:00,96.21,96.33,96.14,96.32,20500.0,82.1261,82.2285,82.0663,82.22,20500.0
2013-05-06 14:10:00,96.31,96.31,96.19,96.26,23000.0,82.2114,82.2114,82.109,82.1687,23000.0
2013-05-06 14:15:00,96.27,96.45,96.26,96.45,25900.0,82.1773,82.3309,82.1687,82.3309,25900.0
2013-05-06 14:20:00,96.45,96.51,96.37,96.41,36200.0,82.3309,82.3822,82.2626,82.2968,36200.0
2013-05-06 14:25:00,96.41,96.43,96.38,96.42,11200.0,82.2968,82.3139,82.2712,82.3053,11200.0
2013-05-06 14:30:00,96.41,96.42,96.31,96.32,14700.0,82.2968,82.3053,82.2114,82.22,14700.0
2013-05-06 14:35:00,96.3,96.3,96.19,96.25,10700.0,82.2029,82.2029,82.109,82.1602,10700.0
2013-05-06 14:40:00,96.26,96.35,96.21,96.33,19100.0,82.1687,82.2456,82.1261,82.2285,19100.0
2013-05-06 14:45:00,96.33,96.4,96.27,96.4,27900.0,82.2285,82.2883,82.1773,82.2883,27900.0
2013-05-06 14:50:00,96.39,96.48,96.38,96.43,66700.0,82.2797,82.3565,82.2712,82.3139,66700.0
2013-05-06 14:55:00,96.44,96.44,96.21,96.24,41600.0,82.3224,82.3224,82.1261,82.1517,41600.0
2013-05-06 15:00:00,96.25,96.27,96.16,96.22,21600.0,82.1602,82.1773,82.0834,82.1346,21600.0
2013-05-06 15:05:00,96.22,96.29,96.18,96.26,18000.0,82.1346,82.1944,82.1005,82.1687,18000.0
2013-05-06 15:10:00,96.26,96.32,96.25,96.3,18300.0,82.1687,82.22,82.1602,82.2029,18300.0
2013-05-06 15:15:00,96.3,96.34,96.22,96.22,16700.0,82.2029,82.237,82.1346,82.1346,16700.0
2013-05-06 15:20:00,96.22,96.22,96.17,96.21,26400.0,82.1346,82.1346,82.0919,82.1261,26400.0
2013-05-06 15:25:00,96.21,96.26,96.19,96.26,16700.0,82.1261,82.1687,82.109,82.1687,16700.0
2013-05-06 15:30:00,96.27,96.3,96.25,96.29,14000.0,82.1773,82.2029,82.1602,82.1944,14000.0
2013-05-06 15:35:00,96.29,96.3,96.26,96.27,36300.0,82.1944,82.2029,82.1687,82.1773,36300.0
2013-05-06 15:40:00,96.29,96.31,96.25,96.31,26500.0,82.1944,82.2114,82.1602,82.2114,26500.0
2013-05-06 15:45:00,96.29,96.34,96.25,96.33,79300.0,82.1944,82.237,82.1602,82.2285,79300.0
2013-05-06 15:50:00,96.32,96.33,96.29,96.3,52200.0,82.22,82.2285,82.1944,82.2029,52200.0
2013-05-06 15:55:00,96.29,96.29,96.23,96.26,119700.0,82.1944,82.1944,82.1431,82.1687,119700.0
2013-05-07 09:30:00,96.63,97.46,96.51,96.99,144900.0,82.4846,83.1931,82.3822,82.7919,144900.0
2013-05-07 09:35:00,96.98,97.44,96.98,97.43,45300.0,82.7833,83.176,82.7833,83.1675,45300.0
2013-05-07 09:40:00,97.43,97.83,97.39,97.8,112400.0,83.1675,83.5089,83.1333,83.4833,112400.0
2013-05-07 09:45:00,97.78,97.98,97.71,97.96,128600.0,83.4662,83.637,83.4065,83.6199,128600.0
2013-05-07 09:50:00,97.96,98.37,97.92,98.31,169400.0,83.6199,83.9699,83.5857,83.9187,169400.0
2013-05-07 09:55:00,98.31,98.74,98.3,98.74,196700.0,83.9187,84.2857,83.9101,84.2857,196700.0
2013-05-07 10:00:00,98.73,98.76,98.36,98.48,172800.0,84.2772,84.3028,83.9613,84.0638,172800.0
2013-05-07 10:05:00,98.45,98.67,98.35,98.5,136000.0,84.0382,84.226,83.9528,84.0808,136000.0
2013-05-07 10:10:00,98.49,98.49,98.25,98.29,146000.0,84.0723,84.0723,83.8674,83.9016,146000.0
2013-05-07 10:15:00,98.29,98.32,98.08,98.09,118900.0,83.9016,83.9272,83.7223,83.7309,118900.0
2013-05-07 10:20:00,98.07,98.28,98.04,98.22,137600.0,83.7138,83.893,83.6882,83.8418,137600.0
2013-05-07 10:25:00,98.21,98.47,98.2,98.26,45300.0,83.8333,84.0552,83.8248,83.876,45300.0
2013-05-07 10:30:00,98.29,98.49,98.22,98.34,52100.0,83.9016,84.0723,83.8418,83.9443,52100.0
2013-05-07 10:35:00,98.34,98.49,98.3,98.41,47900.0,83.9443,84.0723,83.9101,84.004,47900.0
2013-05-07 10:40:00,98.4,98.49,98.39,98.44,25700.0,83.9955,84.0723,83.9869,84.0296,25700.0
2013-05-07 10:45:00,98.44,98.64,98.42,98.58,45200.0,84.0296,84.2003,84.0126,84.1491,45200.0
2013-05-07 10:50:00,98.56,98.68,98.51,98.68,51600.0,84.1321,84.2345,84.0894,84.2345,51600.0
2013-05-07 10:55:00,98.67,98.75,98.57,98.57,67600.0,84.226,84.2942,84.1406,84.1406,67600.0
2013-05-07 11:00:00,98.59,98.71,98.52,98.68,37600.0,84.1577,84.2601,84.0979,84.2345,37600.0
2013-05-07 11:05:00,98.68,98.82,98.44,98.46,106200.0,84.2345,84.354,84.0296,84.0467,106200.0
2013-05-07 11:10:00,98.43,98.55,98.33,98.34,35100.0,84.0211,84.1235,83.9357,83.9443,35100.0
2013-05-07 11:15:00,98.35,98.42,98.28,98.35,66000.0,83.9528,84.0126,83.893,83.9528,66000.0
2013-05-07 11:20:00,98.37,98.54,98.37,98.52,76500.0,83.9699,84.115,83.9699,84.0979,76500.0
2013-05-07 11:25:00,98.54,98.56,98.4,98.49,44400.0,84.115,84.1321,83.9955,84.0723,44400.0
2013-05-07 11:30:00,98.49,98.5,98.42,98.46,23300.0,84.0723,84.0808,84.0126,84.0467,23300.0
2013-05-07 11:35:00,98.49,98.54,98.48,98.5,17400.0,84.0723,84.115,84.0638,84.0808,17400.0
2013-05-07 11:40:00,98.47,98.5,98.29,98.31,12300.0,84.0552,84.0808,83.9016,83.9187,12300.0
2013-05-07 11:45:00,98.3,98.32,98.23,98.25,21600.0,83.9101,83.9272,83.8504,83.8674,21600.0
2013-05-07 11:50:00,98.23,98.3,98.2,98.28,22800.0,83.8504,83.9101,83.8248,83.893,22800.0
2013-05-07 11:55:00,98.29,98.41,98.29,98.41,14400.0,83.9016,84.004,83.9016,84.004,14400.0
2013-05-07 12:00:00,98.42,98.42,98.27,98.28,11100.0,84.0126,84.0126,83.8845,83.893,11100.0
2013-05-07 12:05:00,98.28,98.38,98.28,98.37,15100.0,83.893,83.9784,83.893,83.9699,15100.0
2013-05-07 12:10:00,98.36,98.38,98.32,98.33,8100.0,83.9613,83.9784,83.9272,83.9357,8100.0
2013-05-07 12:15:00,98.31,98.35,98.29,98.3,9600.0,83.9187,83.9528,83.9016,83.9101,9600.0
2013-05-07 12:20:00,98.3,98.37,98.3,98.34,27700.0,83.9101,83.9699,83.9101,83.9443,27700.0
2013-05-07 12:25:00,98.34,98.38,98.33,98.36,10700.0,83.9443,83.9784,83.9357,83.9613,10700.0
2013-05-07 12:30:00,98.35,98.35,98.31,98.35,12800.0,83.9528,83.9528,83.9187,83.9528,12800.0
2013-05-07 12:35:00,98.32,98.45,98.29,98.45,20500.0,83.9272,84.0382,83.9016,84.0382,20500.0
2013-05-07 12:40:00,98.46,98.64,98.41,98.6,28500.0,84.0467,84.2003,84.004,84.1662,28500.0
2013-05-07 12:45:00,98.62,98.63,98.59,98.61,16000.0,84.1833,84.1918,84.1577,84.1747,16000.0
2013-05-07 12:50:00,98.6,98.64,98.6,98.61,14600.0,84.1662,84.2003,84.1662,84.1747,14600.0
2013-05-07 12:55:00,98.62,98.7,98.62,98.65,26100.0,84.1833,84.2516,84.1833,84.2089,26100.0
2013-05-07 13:00:00,98.66,98.76,98.64,98.73,28900.0,84.2174,84.3028,84.2003,84.2772,28900.0
2013-05-07 13:05:00,98.72,98.73,98.62,98.63,17700.0,84.2686,84.2772,84.1833,84.1918,17700.0
2013-05-07 13:10:00,98.62,98.66,98.6,98.64,19500.0,84.1833,84.2174,84.1662,84.2003,19500.0
2013-05-07 13:15:00,98.64,98.65,98.6,98.63,34200.0,84.2003,84.2089,84.1662,84.1918,34200.0
2013-05-07 13:20:00,98.63,98.69,98.6,98.62,18600.0,84.1918,84.243,84.1662,84.1833,18600.0
2013-05-07 13:25:00,98.6,98.7,98.6,98.69,12100.0,84.1662,84.2516,84.1662,84.243,12100.0
2013-05-07 13:30:00,98.69,98.71,98.62,98.68,21900.0,84.243,84.2601,84.1833,84.2345,21900.0
2013-05-07 13:35:00,98.67,98.73,98.66,98.66,18000.0,84.226,84.2772,84.2174,84.2174,18000.0
2013-05-07 13:40:00,98.65,98.75,98.64,98.72,18600.0,84.2089,84.2942,84.2003,84.2686,18600.0
2013-05-07 13:45:00,98.72,98.87,98.7,98.86,30600.0,84.2686,84.3967,84.2516,84.3881,30600.0
2013-05-07 13:50:00,98.87,99.01,98.86,98.89,68800.0,84.3967,84.5162,84.3881,84.4138,68800.0
2013-05-07 13:55:00,98.91,98.95,98.84,98.87,31300.0,84.4308,84.465,84.3711,84.3967,31300.0
2013-05-07 14:00:00,98.86,98.97,98.83,98.93,31100.0,84.3881,84.482,84.3625,84.4479,31100.0
2013-05-07 14:05:00,98.93,99.07,98.93,99.02,34200.0,84.4479,84.5674,84.4479,84.5247,34200.0
2013-05-07 14:10:00,99.02,99.05,98.97,99.02,51300.0,84.5247,84.5503,84.482,84.5247,51300.0
2013-05-07 14:15:00,99.05,99.2,99.05,99.12,41200.0,84.5503,84.6784,84.5503,84.6101,41200.0
2013-05-07 14:20:00,99.13,99.26,99.1,99.25,39000.0,84.6186,84.7296,84.593,84.7211,39000.0
2013-05-07 14:25:00,99.25,99.39,99.24,99.35,30200.0,84.7211,84.8406,84.7125,84.8064,30200.0
2013-05-07 14:30:00,99.35,99.35,99.22,99.23,54800.0,84.8064,84.8064,84.6954,84.704,54800.0
2013-05-07 14:35:00,99.24,99.25,99.12,99.16,51500.0,84.7125,84.7211,84.6101,84.6442,51500.0
2013-05-07 14:40:00,99.16,99.25,99.07,99.24,85300.0,84.6442,84.7211,84.5674,84.7125,85300.0
2013-05-07 14:45:00,99.25,99.37,99.25,99.31,23400.0,84.7211,84.8235,84.7211,84.7723,23400.0
2013-05-07 14:50:00,99.31,99.31,99.24,99.27,28800.0,84.7723,84.7723,84.7125,84.7381,28800.0
2013-05-07 14:55:00,99.26,99.3,99.1,99.3,36800.0,84.7296,84.7637,84.593,84.7637,36800.0
2013-05-07 15:00:00,99.3,99.3,99.09,99.17,26900.0,84.7637,84.7637,84.5845,84.6528,26900.0
2013-05-07 15:05:00,99.16,99.28,99.16,99.28,26600.0,84.6442,84.7467,84.6442,84.7467,26600.0
2013-05-07 15:10:00,99.27,99.37,99.27,99.36,27400.0,84.7381,84.8235,84.7381,84.8149,27400.0
2013-05-07 15:15:00,99.36,99.38,99.28,99.28,46700.0,84.8149,84.832,84.7467,84.7467,46700.0
2013-05-07 15:20:00,99.27,99.31,99.25,99.3,32000.0,84.7381,84.7723,84.7211,84.7637,32000.0
2013-05-07 15:25:00,99.3,99.39,99.28,99.39,58900.0,84.7637,84.8406,84.7467,84.8406,58900.0
2013-05-07 15:30:00,99.39,99.42,99.34,99.39,71200.0,84.8406,84.8662,84.7979,84.8406,71200.0
2013-05-07 15:35:00,99.38,99.51,99.38,99.5,71100.0,84.832,84.943,84.832,84.9345,71100.0
2013-05-07 15:40:00,99.5,99.56,99.46,99.54,71300.0,84.9345,84.9857,84.9003,84.9686,71300.0
2013-05-07 15:45:00,99.53,99.56,99.42,99.55,124900.0,84.9601,84.9857,84.8662,84.9771,124900.0
2013-05-07 15:50:00,99.54,99.56,99.43,99.49,149600.0,84.9686,84.9857,84.8747,84.9259,149600.0
2013-05-07 15:55:00,99.48,99.6,99.44,99.53,251400.0,84.9174,85.0198,84.8832,84.9601,251400.0
2013-05-08 09:30:00,99.07,99.4,98.86,99.01,99200.0,84.5674,84.8491,84.3881,84.5162,99200.0
2013-05-08 09:35:00,99.01,99.14,98.8,99.0,68800.0,84.5162,84.6272,84.3369,84.5076,68800.0
2013-05-08 09:40:00,99.0,99.26,98.96,99.12,37600.0,84.5076,84.7296,84.4735,84.6101,37600.0
2013-05-08 09:45:00,99.15,99.23,98.97,99.02,44100.0,84.6357,84.704,84.482,84.5247,44100.0
2013-05-08 09:50:00,99.03,99.36,99.0,99.36,76800.0,84.5333,84.8149,84.5076,84.8149,76800.0
2013-05-08 09:55:00,99.36,99.5,99.23,99.48,59300.0,84.8149,84.9345,84.704,84.9174,59300.0
2013-05-08 10:00:00,99.49,99.55,99.42,99.52,52200.0,84.9259,84.9771,84.8662,84.9515,52200.0
2013-05-08 10:05:00,99.49,99.79,99.35,99.72,161800.0,84.9259,85.182,84.8064,85.1222,161800.0
2013-05-08 10:10:00,99.7,99.8,99.43,99.57,54400.0,85.1052,85.1905,84.8747,84.9942,54400.0
2013-05-08 10:15:00,99.56,99.61,99.49,99.59,38900.0,84.9857,85.0284,84.9259,85.0113,38900.0
2013-05-08 10:20:00,99.61,99.7,99.57,99.68,21700.0,85.0284,85.1052,84.9942,85.0881,21700.0
2013-05-08 10:25:00,99.69,99.87,99.64,99.83,44900.0,85.0966,85.2503,85.054,85.2161,44900.0
2013-05-08 10:30:00,99.82,99.82,99.65,99.82,67300.0,85.2076,85.2076,85.0625,85.2076,67300.0
2013-05-08 10:35:00,99.84,100.23,99.83,100.22,99400.0,85.2247,85.5576,85.2161,85.5491,99400.0
2013-05-08 10:40:00,100.22,100.4,100.2,100.36,93600.0,85.5491,85.7027,85.532,85.6686,93600.0
2013-05-08 10:45:00,100.36,100.51,100.18,100.22,57800.0,85.6686,85.7966,85.5149,85.5491,57800.0
2013-05-08 10:50:00,100.22,100.95,100.2,100.79,142000.0,85.5491,86.1722,85.532,86.0356,142000.0
2013-05-08 10:55:00,100.77,101.0,100.71,100.86,86600.0,86.0185,86.2149,85.9673,86.0954,86600.0
2013-05-08 11:00:00,100.85,101.07,100.76,100.95,141200.0,86.0868,86.2746,86.01,86.1722,141200.0
2013-05-08 11:05:00,100.94,101.5,100.94,101.41,206400.0,86.1637,86.6417,86.1637,86.5649,206400.0
2013-05-08 11:10:00,101.42,101.43,101.25,101.3,108300.0,86.5734,86.5819,86.4283,86.471,108300.0
2013-05-08 11:15:00,101.31,101.32,101.09,101.14,65600.0,86.4795,86.488,86.2917,86.3344,65600.0
2013-05-08 11:20:00,101.11,101.17,100.92,100.94,60900.0,86.3088,86.36,86.1466,86.1637,60900.0
2013-05-08 11:25:00,100.94,101.02,100.83,100.83,37400.0,86.1637,86.2319,86.0698,86.0698,37400.0
2013-05-08 11:30:00,100.85,100.95,100.81,100.87,32800.0,86.0868,86.1722,86.0527,86.1039,32800.0
2013-05-08 11:35:00,100.89,100.95,100.87,100.92,21000.0,86.121,86.1722,86.1039,86.1466,21000.0
2013-05-08 11:40:00,100.93,101.15,100.86,101.14,20600.0,86.1551,86.3429,86.0954,86.3344,20600.0
2013-05-08 11:45:00,101.14,101.16,101.0,101.05,28000.0,86.3344,86.3515,86.2149,86.2576,28000.0
2013-05-08 11:50:00,101.05,101.07,101.0,101.05,14000.0,86.2576,86.2746,86.2149,86.2576,14000.0
2013-05-08 11:55:00,101.06,101.45,101.05,101.43,46900.0,86.2661,86.599,86.2576,86.5819,46900.0
2013-05-08 12:00:00,101.43,101.6,101.41,101.57,65700.0,86.5819,86.727,86.5649,86.7014,65700.0
2013-05-08 12:05:00,101.57,101.67,101.55,101.61,49600.0,86.7014,86.7868,86.6844,86.7356,49600.0
2013-05-08 12:10:00,101.63,101.63,101.47,101.52,32100.0,86.7526,86.7526,86.6161,86.6588,32100.0
2013-05-08 12:15:00,101.53,101.74,101.51,101.7,40200.0,86.6673,86.8465,86.6502,86.8124,40200.0
2013-05-08 12:20:00,101.7,101.75,101.39,101.4,59800.0,86.8124,86.8551,86.5478,86.5563,59800.0
2013-05-08 12:25:00,101.41,101.43,101.32,101.37,70500.0,86.5649,86.5819,86.488,86.5307,70500.0
2013-05-08 12:30:00,101.39,101.44,101.31,101.41,50000.0,86.5478,86.5905,86.4795,86.5649,50000.0
2013-05-08 12:35:00,101.41,101.55,101.37,101.48,58500.0,86.5649,86.6844,86.5307,86.6246,58500.0
2013-05-08 12:40:00,101.48,101.67,101.36,101.58,58400.0,86.6246,86.7868,86.5222,86.71,58400.0
2013-05-08 12:45:00,101.57,101.72,101.5,101.57,29200.0,86.7014,86.8295,86.6417,86.7014,29200.0
2013-05-08 12:50:00,101.57,101.58,101.43,101.44,22300.0,86.7014,86.71,86.5819,86.5905,22300.0
2013-05-08 12:55:00,101.43,101.48,101.38,101.42,21800.0,86.5819,86.6246,86.5392,86.5734,21800.0
2013-05-08 13:00:00,101.45,101.7,101.44,101.52,107500.0,86.599,86.8124,86.5905,86.6588,107500.0
2013-05-08 13:05:00,101.52,101.59,101.45,101.55,37900.0,86.6588,86.7185,86.599,86.6844,37900.0
2013-05-08 13:10:00,101.56,101.65,101.46,101.48,35000.0,86.6929,86.7697,86.6075,86.6246,35000.0
2013-05-08 13:15:00,101.48,101.54,101.42,101.48,46000.0,86.6246,86.6758,86.5734,86.6246,46000.0
2013-05-08 13:20:00,101.49,101.55,101.48,101.5,21300.0,86.6331,86.6844,86.6246,86.6417,21300.0
2013-05-08 13:25:00,101.5,101.5,101.41,101.44,21800.0,86.6417,86.6417,86.5649,86.5905,21800.0
2013-05-08 13:30:00,101.43,101.45,101.35,101.41,39600.0,86.5819,86.599,86.5136,86.5649,39600.0
2013-05-08 13:35:00,101.41,101.48,101.37,101.47,24300.0,86.5649,86.6246,86.5307,86.6161,24300.0
2013-05-08 13:40:00,101.48,101.55,101.45,101.54,33000.0,86.6246,86.6844,86.599,86.6758,33000.0
2013-05-08 13:45:00,101.54,101.57,101.48,101.51,40500.0,86.6758,86.7014,86.6246,86.6502,40500.0
2013-05-08 13:50:00,101.51,101.53,101.45,101.49,40900.0,86.6502,86.6673,86.599,86.6331,40900.0
2013-05-08 13:55:00,101.48,101.67,101.48,101.66,47900.0,86.6246,86.7868,86.6246,86.7783,47900.0
2013-05-08 14:00:00,101.67,102.09,101.66,101.9,115100.0,86.7868,87.1453,86.7783,86.9831,115100.0
2013-05-08 14:05:00,101.91,101.91,101.67,101.7,26000.0,86.9917,86.9917,86.7868,86.8124,26000.0
2013-05-08 14:10:00,101.69,101.74,101.6,101.68,38200.0,86.8039,86.8465,86.727,86.7953,38200.0
2013-05-08 14:15:00,101.65,101.66,101.46,101.6,129900.0,86.7697,86.7783,86.6075,86.727,129900.0
2013-05-08 14:20:00,101.61,101.66,101.53,101.59,34900.0,86.7356,86.7783,86.6673,86.7185,34900.0
2013-05-08 14:25:00,101.58,101.59,101.5,101.5,48800.0,86.71,86.7185,86.6417,86.6417,48800.0
2013-05-08 14:30:00,101.5,101.52,101.28,101.3,45000.0,86.6417,86.6588,86.4539,86.471,45000.0
2013-05-08 14:35:00,101.3,101.3,101.13,101.23,59400.0,86.471,86.471,86.3258,86.4112,59400.0
2013-05-08 14:40:00,101.22,101.52,101.22,101.44,57100.0,86.4027,86.6588,86.4027,86.5905,57100.0
2013-05-08 14:45:00,101.44,101.47,101.34,101.41,30200.0,86.5905,86.6161,86.5051,86.5649,30200.0
2013-05-08 14:50:00,101.42,101.5,101.31,101.48,35700.0,86.5734,86.6417,86.4795,86.6246,35700.0
2013-05-08 14:55:00,101.47,101.58,101.47,101.58,45300.0,86.6161,86.71,86.6161,86.71,45300.0
2013-05-08 15:00:00,101.58,101.58,101.49,101.51,26500.0,86.71,86.71,86.6331,86.6502,26500.0
2013-05-08 15:05:00,101.51,101.73,101.49,101.73,52400.0,86.6502,86.838,86.6331,86.838,52400.0
2013-05-08 15:10:00,101.73,102.02,101.7,101.86,108700.0,86.838,87.0856,86.8124,86.949,108700.0
2013-05-08 15:15:00,101.87,101.9,101.67,101.89,39300.0,86.9575,86.9831,86.7868,86.9746,39300.0
2013-05-08 15:20:00,101.87,102.05,101.85,102.0,71000.0,86.9575,87.1112,86.9404,87.0685,71000.0
2013-05-08 15:25:00,102.0,102.09,102.0,102.07,62000.0,87.0685,87.1453,87.0685,87.1282,62000.0
2013-05-08 15:30:00,102.08,102.08,101.86,101.89,57000.0,87.1368,87.1368,86.949,86.9746,57000.0
2013-05-08 15:35:00,101.89,101.92,101.79,101.91,38800.0,86.9746,87.0002,86.8892,86.9917,38800.0
2013-05-08 15:40:00,101.89,101.92,101.83,101.84,42600.0,86.9746,87.0002,86.9234,86.9319,42600.0
2013-05-08 15:45:00,101.84,101.98,101.83,101.91,66800.0,86.9319,87.0514,86.9234,86.9917,66800.0
2013-05-08 15:50:00,101.91,101.95,101.84,101.94,109100.0,86.9917,87.0258,86.9319,87.0173,109100.0
2013-05-08 15:55:00,101.95,101.99,101.84,101.94,167000.0,87.0258,87.0599,86.9319,87.0173,167000.0
2013-05-09 09:30:00,101.57,101.75,101.11,101.45,69100.0,86.7014,86.8551,86.3088,86.599,69100.0
2013-05-09 09:35:00,101.5,101.83,101.48,101.83,20800.0,86.6417,86.9234,86.6246,86.9234,20800.0
2013-05-09 09:40:00,101.84,102.1,101.65,101.65,30600.0,86.9319,87.1538,86.7697,86.7697,30600.0
2013-05-09 09:45:00,101.65,101.77,101.53,101.76,29800.0,86.7697,86.8722,86.6673,86.8636,29800.0
2013-05-09 09:50:00,101.74,101.74,101.5,101.62,53600.0,86.8465,86.8465,86.6417,86.7441,53600.0
2013-05-09 09:55:00,101.62,101.98,101.61,101.73,44000.0,86.7441,87.0514,86.7356,86.838,44000.0
2013-05-09 10:00:00,101.71,101.95,101.6,101.65,30600.0,86.8209,87.0258,86.727,86.7697,30600.0
2013-05-09 10:05:00,101.64,101.75,101.44,101.44,31600.0,86.7612,86.8551,86.5905,86.5905,31600.0
2013-05-09 10:10:00,101.45,101.59,101.41,101.5,29100.0,86.599,86.7185,86.5649,86.6417,29100.0
2013-05-09 10:15:00,101.52,101.52,101.14,101.15,56600.0,86.6588,86.6588,86.3344,86.3429,56600.0
2013-05-09 10:20:00,101.17,101.19,100.93,101.03,57700.0,86.36,86.3771,86.1551,86.2405,57700.0
2013-05-09 10:25:00,101.01,101.08,100.9,101.06,29800.0,86.2234,86.2832,86.1295,86.2661,29800.0
2013-05-09 10:30:00,101.07,101.18,101.0,101.0,43600.0,86.2746,86.3685,86.2149,86.2149,43600.0
2013-05-09 10:35:00,101.0,101.15,100.98,101.02,31900.0,86.2149,86.3429,86.1978,86.2319,31900.0
2013-05-09 10:40:00,101.01,101.04,100.94,100.97,39600.0,86.2234,86.249,86.1637,86.1893,39600.0
2013-05-09 10:45:00,100.97,101.2,100.96,101.15,39400.0,86.1893,86.3856,86.1807,86.3429,39400.0
2013-05-09 10:50:00,101.15,101.22,101.1,101.14,16100.0,86.3429,86.4027,86.3002,86.3344,16100.0
2013-05-09 10:55:00,101.12,101.15,101.0,101.02,20200.0,86.3173,86.3429,86.2149,86.2319,20200.0
2013-05-09 11:00:00,101.0,101.15,100.94,101.03,40600.0,86.2149,86.3429,86.1637,86.2405,40600.0
2013-05-09 11:05:00,101.02,101.05,100.95,101.05,29100.0,86.2319,86.2576,86.1722,86.2576,29100.0
2013-05-09 11:10:00,101.02,101.05,100.77,100.77,33200.0,86.2319,86.2576,86.0185,86.0185,33200.0
2013-05-09 11:15:00,100.78,100.87,100.7,100.77,36800.0,86.0271,86.1039,85.9588,86.0185,36800.0
2013-05-09 11:20:00,100.76,100.94,100.76,100.82,29600.0,86.01,86.1637,86.01,86.0612,29600.0
2013-05-09 11:25:00,100.81,100.91,100.75,100.76,31200.0,86.0527,86.138,86.0015,86.01,31200.0
2013-05-09 11:30:00,100.77,100.82,100.67,100.67,36300.0,86.0185,86.0612,85.9332,85.9332,36300.0
2013-05-09 11:35:00,100.68,100.74,100.55,100.58,24200.0,85.9417,85.9929,85.8307,85.8564,24200.0
2013-05-09 11:40:00,100.59,100.71,100.58,100.62,17200.0,85.8649,85.9673,85.8564,85.8905,17200.0
2013-05-09 11:45:00,100.62,100.78,100.59,100.71,26100.0,85.8905,86.0271,85.8649,85.9673,26100.0
2013-05-09 11:50:00,100.7,100.85,100.69,100.81,38600.0,85.9588,86.0868,85.9503,86.0527,38600.0
2013-05-09 11:55:00,100.8,100.89,100.63,100.63,22300.0,86.0442,86.121,85.899,85.899,22300.0
2013-05-09 12:00:00,100.62,100.7,100.61,100.62,47800.0,85.8905,85.9588,85.882,85.8905,47800.0
2013-05-09 12:05:00,100.62,100.66,100.48,100.66,21300.0,85.8905,85.9246,85.771,85.9246,21300.0
2013-05-09 12:10:00,100.67,100.68,100.47,100.52,26200.0,85.9332,85.9417,85.7625,85.8051,26200.0
2013-05-09 12:15:00,100.54,100.54,100.45,100.45,10700.0,85.8222,85.8222,85.7454,85.7454,10700.0
2013-05-09 12:20:00,100.45,100.45,100.3,100.32,43900.0,85.7454,85.7454,85.6173,85.6344,43900.0
2013-05-09 12:25:00,100.32,100.36,100.23,100.23,38100.0,85.6344,85.6686,85.5576,85.5576,38100.0
2013-05-09 12:30:00,100.25,100.38,100.23,100.38,21800.0,85.5747,85.6856,85.5576,85.6856,21800.0
2013-05-09 12:35:00,100.39,100.61,100.35,100.61,61500.0,85.6942,85.882,85.66,85.882,61500.0
2013-05-09 12:40:00,100.61,100.61,100.5,100.52,14400.0,85.882,85.882,85.7881,85.8051,14400.0
2013-05-09 12:45:00,100.5,100.62,100.48,100.55,18100.0,85.7881,85.8905,85.771,85.8307,18100.0
2013-05-09 12:50:00,100.54,100.54,100.43,100.44,11000.0,85.8222,85.8222,85.7283,85.7368,11000.0
2013-05-09 12:55:00,100.45,100.75,100.41,100.75,23400.0,85.7454,86.0015,85.7112,86.0015,23400.0
2013-05-09 13:00:00,100.73,100.82,100.67,100.81,23800.0,85.9844,86.0612,85.9332,86.0527,23800.0
2013-05-09 13:05:00,100.82,100.87,100.8,100.83,16500.0,86.0612,86.1039,86.0442,86.0698,16500.0
2013-05-09 13:10:00,100.82,100.83,100.76,100.77,13400.0,86.0612,86.0698,86.01,86.0185,13400.0
2013-05-09 13:15:00,100.8,100.8,100.71,100.71,15700.0,86.0442,86.0442,85.9673,85.9673,15700.0
2013-05-09 13:20:00,100.72,100.94,100.69,100.89,27500.0,85.9759,86.1637,85.9503,86.121,27500.0
2013-05-09 13:25:00,100.89,100.94,100.88,100.91,11300.0,86.121,86.1637,86.1124,86.138,11300.0
2013-05-09 13:30:00,100.92,101.09,100.91,101.07,13900.0,86.1466,86.2917,86.138,86.2746,13900.0
2013-05-09 13:35:00,101.06,101.17,101.05,101.14,19300.0,86.2661,86.36,86.2576,86.3344,19300.0
2013-05-09 13:40:00,101.15,101.19,101.01,101.15,27400.0,86.3429,86.3771,86.2234,86.3429,27400.0
2013-05-09 13:45:00,101.17,101.19,101.14,101.15,13900.0,86.36,86.3771,86.3344,86.3429,13900.0
2013-05-09 13:50:00,101.15,101.15,101.05,101.08,15900.0,86.3429,86.3429,86.2576,86.2832,15900.0
2013-05-09 13:55:00,101.07,101.15,101.04,101.12,11900.0,86.2746,86.3429,86.249,86.3173,11900.0
2013-05-09 14:00:00,101.13,101.21,101.13,101.18,10100.0,86.3258,86.3941,86.3258,86.3685,10100.0
2013-05-09 14:05:00,101.17,101.35,101.16,101.23,38300.0,86.36,86.5136,86.3515,86.4112,38300.0
2013-05-09 14:10:00,101.23,101.25,101.18,101.21,7800.0,86.4112,86.4283,86.3685,86.3941,7800.0
2013-05-09 14:15:00,101.21,101.21,101.11,101.14,23100.0,86.3941,86.3941,86.3088,86.3344,23100.0
2013-05-09 14:20:00,101.14,101.15,101.03,101.03,13100.0,86.3344,86.3429,86.2405,86.2405,13100.0
2013-05-09 14:25:00,101.03,101.11,101.0,101.04,16500.0,86.2405,86.3088,86.2149,86.249,16500.0
2013-05-09 14:30:00,101.04,101.11,101.02,101.04,23500.0,86.249,86.3088,86.2319,86.249,23500.0
2013-05-09 14:35:00,101.03,101.04,100.75,100.75,54500.0,86.2405,86.249,86.0015,86.0015,54500.0
2013-05-09 14:40:00,100.75,100.79,100.68,100.76,24600.0,86.0015,86.0356,85.9417,86.01,24600.0
2013-05-09 14:45:00,100.76,100.78,100.59,100.62,31700.0,86.01,86.0271,85.8649,85.8905,31700.0
2013-05-09 14:50:00,100.62,100.64,100.5,100.5,55200.0,85.8905,85.9076,85.7881,85.7881,55200.0
2013-05-09 14:55:00,100.53,100.53,100.31,100.42,47700.0,85.8137,85.8137,85.6259,85.7198,47700.0
2013-05-09 15:00:00,100.41,100.57,100.26,100.44,29400.0,85.7112,85.8478,85.5832,85.7368,29400.0
2013-05-09 15:05:00,100.44,100.57,100.4,100.46,23600.0,85.7368,85.8478,85.7027,85.7539,23600.0
2013-05-09 15:10:00,100.46,100.52,100.32,100.33,18600.0,85.7539,85.8051,85.6344,85.643,18600.0
2013-05-09 15:15:00,100.34,100.52,100.27,100.52,32700.0,85.6515,85.8051,85.5917,85.8051,32700.0
2013-05-09 15:20:00,100.53,100.59,100.45,100.57,29100.0,85.8137,85.8649,85.7454,85.8478,29100.0
2013-05-09 15:25:00,100.59,100.61,100.5,100.51,27000.0,85.8649,85.882,85.7881,85.7966,27000.0
2013-05-09 15:30:00,100.5,100.62,100.45,100.47,30500.0,85.7881,85.8905,85.7454,85.7625,30500.0
2013-05-09 15:35:00,100.49,100.5,100.34,100.35,38600.0,85.7795,85.7881,85.6515,85.66,38600.0
2013-05-09 15:40:00,100.33,100.42,100.29,100.32,37900.0,85.643,85.7198,85.6088,85.6344,37900.0
2013-05-09 15:45:00,100.32,100.49,100.29,100.44,98200.0,85.6344,85.7795,85.6088,85.7368,98200.0
2013-05-09 15:50:00,100.45,100.45,100.23,100.26,106000.0,85.7454,85.7454,85.5576,85.5832,106000.0
2013-05-09 15:55:00,100.25,100.41,100.24,100.41,143100.0,85.5747,85.7112,85.5661,85.7112,143100.0
2013-05-10 09:30:00,100.11,101.16,100.11,101.06,84000.0,85.4552,86.3515,85.4552,86.2661,84000.0
2013-05-10 09:35:00,101.13,101.13,100.76,100.8,39200.0,86.3258,86.3258,86.01,86.0442,39200.0
2013-05-10 09:40:00,100.78,100.91,100.27,100.45,43800.0,86.0271,86.138,85.5917,85.7454,43800.0
2013-05-10 09:45:00,100.32,100.37,100.1,100.22,39600.0,85.6344,85.6771,85.4466,85.5491,39600.0
2013-05-10 09:50:00,100.24,100.44,100.21,100.35,25300.0,85.5661,85.7368,85.5405,85.66,25300.0
2013-05-10 09:55:00,100.35,100.83,100.34,100.76,44700.0,85.66,86.0698,85.6515,86.01,44700.0
2013-05-10 10:00:00,100.8,100.81,100.45,100.45,28400.0,86.0442,86.0527,85.7454,85.7454,28400.0
2013-05-10 10:05:00,100.46,100.54,100.32,100.38,44400.0,85.7539,85.8222,85.6344,85.6856,44400.0
2013-05-10 10:10:00,100.42,100.51,100.32,100.5,27900.0,85.7198,85.7966,85.6344,85.7881,27900.0
2013-05-10 10:15:00,100.5,100.56,100.39,100.44,51700.0,85.7881,85.8393,85.6942,85.7368,51700.0
2013-05-10 10:20:00,100.44,100.44,100.23,100.25,44800.0,85.7368,85.7368,85.5576,85.5747,44800.0
2013-05-10 10:25:00,100.29,100.34,99.96,99.97,49300.0,85.6088,85.6515,85.3271,85.3357,49300.0
2013-05-10 10:30:00,100.0,100.09,99.84,99.88,37700.0,85.3613,85.4381,85.2247,85.2588,37700.0
2013-05-10 10:35:00,99.89,99.92,99.75,99.86,34300.0,85.2674,85.293,85.1479,85.2418,34300.0
2013-05-10 10:40:00,99.86,99.86,99.62,99.81,53400.0,85.2418,85.2418,85.0369,85.1991,53400.0
2013-05-10 10:45:00,99.8,99.88,99.67,99.87,57500.0,85.1905,85.2588,85.0796,85.2503,57500.0
2013-05-10 10:50:00,99.87,99.92,99.75,99.86,37200.0,85.2503,85.293,85.1479,85.2418,37200.0
2013-05-10 10:55:00,99.84,99.92,99.82,99.91,24300.0,85.2247,85.293,85.2076,85.2844,24300.0
2013-05-10 11:00:00,99.91,99.94,99.86,99.93,42400.0,85.2844,85.31,85.2418,85.3015,42400.0
2013-05-10 11:05:00,99.94,100.19,99.93,100.17,28300.0,85.31,85.5234,85.3015,85.5064,28300.0
2013-05-10 11:10:00,100.17,100.23,100.08,100.09,29200.0,85.5064,85.5576,85.4295,85.4381,29200.0
2013-05-10 11:15:00,100.1,100.1,99.96,99.99,20200.0,85.4466,85.4466,85.3271,85.3527,20200.0
2013-05-10 11:20:00,100.02,100.09,99.93,100.08,12900.0,85.3783,85.4381,85.3015,85.4295,12900.0
2013-05-10 11:25:00,100.08,100.32,100.03,100.32,13500.0,85.4295,85.6344,85.3869,85.6344,13500.0
2013-05-10 11:30:00,100.32,100.45,100.3,100.44,31500.0,85.6344,85.7454,85.6173,85.7368,31500.0
2013-05-10 11:35:00,100.45,100.49,100.42,100.47,7300.0,85.7454,85.7795,85.7198,85.7625,7300.0
2013-05-10 11:40:00,100.42,100.45,100.28,100.39,15000.0,85.7198,85.7454,85.6003,85.6942,15000.0
2013-05-10 11:45:00,100.39,100.43,100.17,100.2,11500.0,85.6942,85.7283,85.5064,85.532,11500.0
2013-05-10 11:50:00,100.17,100.17,100.02,100.04,7900.0,85.5064,85.5064,85.3783,85.3954,7900.0
2013-05-10 11:55:00,100.01,100.12,99.87,99.9,25500.0,85.3698,85.4637,85.2503,85.2759,25500.0
2013-05-10 12:00:00,99.89,100.02,99.8,99.8,33100.0,85.2674,85.3783,85.1905,85.1905,33100.0
2013-05-10 12:05:00,99.81,99.83,99.68,99.68,13600.0,85.1991,85.2161,85.0881,85.0881,13600.0
2013-05-10 12:10:00,99.69,99.83,99.69,99.81,20700.0,85.0966,85.2161,85.0966,85.1991,20700.0
2013-05-10 12:15:00,99.82,100.06,99.82,99.99,17100.0,85.2076,85.4125,85.2076,85.3527,17100.0
2013-05-10 12:20:00,99.96,100.11,99.95,100.11,6100.0,85.3271,85.4552,85.3186,85.4552,6100.0
2013-05-10 12:25:00,100.08,100.13,99.97,100.03,27400.0,85.4295,85.4722,85.3357,85.3869,27400.0
2013-05-10 12:30:00,100.03,100.11,100.01,100.11,10300.0,85.3869,85.4552,85.3698,85.4552,10300.0
2013-05-10 12:35:00,100.08,100.09,99.96,100.03,3800.0,85.4295,85.4381,85.3271,85.3869,3800.0
2013-05-10 12:40:00,100.01,100.06,99.97,100.02,4100.0,85.3698,85.4125,85.3357,85.3783,4100.0
2013-05-10 12:45:00,100.01,100.11,99.98,99.98,7400.0,85.3698,85.4552,85.3442,85.3442,7400.0
2013-05-10 12:50:00,100.0,100.11,99.99,100.0,12000.0,85.3613,85.4552,85.3527,85.3613,12000.0
2013-05-10 12:55:00,100.06,100.14,100.05,100.14,8200.0,85.4125,85.4808,85.4039,85.4808,8200.0
2013-05-10 13:00:00,100.13,100.25,100.12,100.24,10700.0,85.4722,85.5747,85.4637,85.5661,10700.0
2013-05-10 13:05:00,100.26,100.4,100.22,100.38,12200.0,85.5832,85.7027,85.5491,85.6856,12200.0
2013-05-10 13:10:00,100.46,100.46,100.37,100.38,8500.0,85.7539,85.7539,85.6771,85.6856,8500.0
2013-05-10 13:15:00,100.4,100.44,100.37,100.43,6900.0,85.7027,85.7368,85.6771,85.7283,6900.0
2013-05-10 13:20:00,100.42,100.5,100.37,100.5,15500.0,85.7198,85.7881,85.6771,85.7881,15500.0
2013-05-10 13:25:00,100.5,100.6,100.48,100.6,6900.0,85.7881,85.8734,85.771,85.8734,6900.0
2013-05-10 13:30:00,100.6,100.63,100.52,100.61,9200.0,85.8734,85.899,85.8051,85.882,9200.0
2013-05-10 13:35:00,100.6,100.6,100.45,100.46,8500.0,85.8734,85.8734,85.7454,85.7539,8500.0
2013-05-10 13:40:00,100.5,100.6,100.5,100.51,8300.0,85.7881,85.8734,85.7881,85.7966,8300.0
2013-05-10 13:45:00,100.52,100.68,100.5,100.64,52700.0,85.8051,85.9417,85.7881,85.9076,52700.0
2013-05-10 13:50:00,100.64,100.64,100.57,100.58,20000.0,85.9076,85.9076,85.8478,85.8564,20000.0
2013-05-10 13:55:00,100.58,100.59,100.37,100.42,22400.0,85.8564,85.8649,85.6771,85.7198,22400.0
2013-05-10 14:00:00,100.42,100.44,100.32,100.36,13900.0,85.7198,85.7368,85.6344,85.6686,13900.0
2013-05-10 14:05:00,100.36,100.42,100.32,100.39,13300.0,85.6686,85.7198,85.6344,85.6942,13300.0
2013-05-10 14:10:00,100.4,100.48,100.4,100.42,9400.0,85.7027,85.771,85.7027,85.7198,9400.0
2013-05-10 14:15:00,100.42,100.42,100.29,100.3,19400.0,85.7198,85.7198,85.6088,85.6173,19400.0
2013-05-10 14:20:00,100.3,100.33,100.26,100.26,6600.0,85.6173,85.643,85.5832,85.5832,6600.0
2013-05-10 14:25:00,100.26,100.37,100.25,100.25,18700.0,85.5832,85.6771,85.5747,85.5747,18700.0
2013-05-10 14:30:00,100.26,100.33,100.25,100.29,8600.0,85.5832,85.643,85.5747,85.6088,8600.0
2013-05-10 14:35:00,100.29,100.29,100.2,100.22,7500.0,85.6088,85.6088,85.532,85.5491,7500.0
2013-05-10 14:40:00,100.22,100.28,100.18,100.27,12700.0,85.5491,85.6003,85.5149,85.5917,12700.0
2013-05-10 14:45:00,100.28,100.29,100.17,100.2,27200.0,85.6003,85.6088,85.5064,85.532,27200.0
2013-05-10 14:50:00,100.2,100.27,100.19,100.25,11400.0,85.532,85.5917,85.5234,85.5747,11400.0
2013-05-10 14:55:00,100.23,100.24,100.1,100.14,14700.0,85.5576,85.5661,85.4466,85.4808,14700.0
2013-05-10 15:00:00,100.14,100.16,100.08,100.09,15300.0,85.4808,85.4978,85.4295,85.4381,15300.0
2013-05-10 15:05:00,100.09,100.11,100.08,100.1,14200.0,85.4381,85.4552,85.4295,85.4466,14200.0
2013-05-10 15:10:00,100.09,100.26,100.09,100.26,15500.0,85.4381,85.5832,85.4381,85.5832,15500.0
2013-05-10 15:15:00,100.26,100.27,100.16,100.16,19900.0,85.5832,85.5917,85.4978,85.4978,19900.0
2013-05-10 15:20:00,100.18,100.25,100.16,100.17,23900.0,85.5149,85.5747,85.4978,85.5064,23900.0
2013-05-10 15:25:00,100.17,100.19,100.11,100.14,23200.0,85.5064,85.5234,85.4552,85.4808,23200.0
2013-05-10 15:30:00,100.13,100.17,100.07,100.12,64700.0,85.4722,85.5064,85.421,85.4637,64700.0
2013-05-10 15:35:00,100.12,100.12,99.95,99.95,32500.0,85.4637,85.4637,85.3186,85.3186,32500.0
2013-05-10 15:40:00,99.95,100.02,99.91,99.98,65800.0,85.3186,85.3783,85.2844,85.3442,65800.0
2013-05-10 15:45:00,99.98,100.1,99.97,100.01,61300.0,85.3442,85.4466,85.3357,85.3698,61300.0
2013-05-10 15:50:00,100.03,100.05,99.98,99.99,79900.0,85.3869,85.4039,85.3442,85.3527,79900.0
2013-05-10 15:55:00,100.0,100.08,100.0,100.08,95900.0,85.3613,85.4295,85.3613,85.4295,95900.0
2013-05-13 09:30:00,99.84,99.89,99.45,99.83,40900.0,85.2247,85.2674,84.8918,85.2161,40900.0
2013-05-13 09:35:00,99.89,99.95,99.7,99.81,27000.0,85.2674,85.3186,85.1052,85.1991,27000.0
2013-05-13 09:40:00,99.88,99.94,99.5,99.5,23700.0,85.2588,85.31,84.9345,84.9345,23700.0
2013-05-13 09:45:00,99.5,99.69,99.24,99.3,39900.0,84.9345,85.0966,84.7125,84.7637,39900.0
2013-05-13 09:50:00,99.28,99.28,98.98,99.01,31900.0,84.7467,84.7467,84.4906,84.5162,31900.0
2013-05-13 09:55:00,99.03,99.26,98.81,98.87,64500.0,84.5333,84.7296,84.3455,84.3967,64500.0
2013-05-13 10:00:00,98.85,99.03,98.84,98.9,62600.0,84.3796,84.5333,84.3711,84.4223,62600.0
2013-05-13 10:05:00,98.92,99.28,98.89,99.28,51800.0,84.4394,84.7467,84.4138,84.7467,51800.0
2013-05-13 10:10:00,99.32,99.76,99.3,99.62,34600.0,84.7808,85.1564,84.7637,85.0369,34600.0
2013-05-13 10:15:00,99.63,99.63,99.24,99.41,37100.0,85.0454,85.0454,84.7125,84.8576,37100.0
2013-05-13 10:20:00,99.41,99.41,99.18,99.22,10500.0,84.8576,84.8576,84.6613,84.6954,10500.0
2013-05-13 10:25:00,99.16,99.24,99.03,99.16,11000.0,84.6442,84.7125,84.5333,84.6442,11000.0
2013-05-13 10:30:00,99.17,99.22,99.11,99.2,17600.0,84.6528,84.6954,84.6015,84.6784,17600.0
2013-05-13 10:35:00,99.23,99.32,99.2,99.23,11800.0,84.704,84.7808,84.6784,84.704,11800.0
2013-05-13 10:40:00,99.23,99.28,99.12,99.16,22200.0,84.704,84.7467,84.6101,84.6442,22200.0
2013-05-13 10:45:00,99.16,99.2,99.04,99.07,25400.0,84.6442,84.6784,84.5418,84.5674,25400.0
2013-05-13 10:50:00,99.08,99.1,98.96,99.07,35300.0,84.5759,84.593,84.4735,84.5674,35300.0
2013-05-13 10:55:00,99.07,99.18,98.98,99.14,20900.0,84.5674,84.6613,84.4906,84.6272,20900.0
2013-05-13 11:00:00,99.16,99.32,99.12,99.27,9800.0,84.6442,84.7808,84.6101,84.7381,9800.0
2013-05-13 11:05:00,99.26,99.32,99.19,99.25,11100.0,84.7296,84.7808,84.6698,84.7211,11100.0
2013-05-13 11:10:00,99.26,99.34,99.21,99.31,14400.0,84.7296,84.7979,84.6869,84.7723,14400.0
2013-05-13 11:15:00,99.31,99.31,99.17,99.17,16600.0,84.7723,84.7723,84.6528,84.6528,16600.0
2013-05-13 11:20:00,99.16,99.17,98.98,98.98,18200.0,84.6442,84.6528,84.4906,84.4906,18200.0
2013-05-13 11:25:00,98.99,99.12,98.94,99.12,31200.0,84.4991,84.6101,84.4564,84.6101,31200.0
2013-05-13 11:30:00,99.12,99.16,99.07,99.08,20700.0,84.6101,84.6442,84.5674,84.5759,20700.0
2013-05-13 11:35:00,99.09,99.19,99.06,99.11,17500.0,84.5845,84.6698,84.5589,84.6015,17500.0
2013-05-13 11:40:00,99.13,99.17,99.1,99.1,12800.0,84.6186,84.6528,84.593,84.593,12800.0
2013-05-13 11:45:00,99.1,99.13,99.05,99.09,10400.0,84.593,84.6186,84.5503,84.5845,10400.0
2013-05-13 11:50:00,99.1,99.2,99.08,99.16,20400.0,84.593,84.6784,84.5759,84.6442,20400.0
2013-05-13 11:55:00,99.18,99.33,99.18,99.33,23200.0,84.6613,84.7893,84.6613,84.7893,23200.0
2013-05-13 12:00:00,99.33,99.34,99.26,99.31,11500.0,84.7893,84.7979,84.7296,84.7723,11500.0
2013-05-13 12:05:00,99.28,99.35,99.27,99.32,15800.0,84.7467,84.8064,84.7381,84.7808,15800.0
2013-05-13 12:10:00,99.33,99.39,99.3,99.38,18800.0,84.7893,84.8406,84.7637,84.832,18800.0
2013-05-13 12:15:00,99.39,99.39,99.3,99.35,21800.0,84.8406,84.8406,84.7637,84.8064,21800.0
2013-05-13 12:20:00,99.33,99.38,99.29,99.38,10700.0,84.7893,84.832,84.7552,84.832,10700.0
2013-05-13 12:25:00,99.37,99.37,99.24,99.3,8900.0,84.8235,84.8235,84.7125,84.7637,8900.0
2013-05-13 12:30:00,99.3,99.38,99.29,99.29,14800.0,84.7637,84.832,84.7552,84.7552,14800.0
2013-05-13 12:35:00,99.28,99.31,99.15,99.17,17700.0,84.7467,84.7723,84.6357,84.6528,17700.0
2013-05-13 12:40:00,99.15,99.21,99.05,99.14,22100.0,84.6357,84.6869,84.5503,84.6272,22100.0
2013-05-13 12:45:00,99.13,99.24,99.13,99.24,9900.0,84.6186,84.7125,84.6186,84.7125,9900.0
2013-05-13 12:50:00,99.24,99.3,99.22,99.29,8900.0,84.7125,84.7637,84.6954,84.7552,8900.0
2013-05-13 12:55:00,99.25,99.36,99.25,99.36,4100.0,84.7211,84.8149,84.7211,84.8149,4100.0
2013-05-13 13:00:00,99.35,99.39,99.32,99.34,14900.0,84.8064,84.8406,84.7808,84.7979,14900.0
2013-05-13 13:05:00,99.35,99.39,99.28,99.28,14700.0,84.8064,84.8406,84.7467,84.7467,14700.0
2013-05-13 13:10:00,99.3,99.39,99.3,99.37,8500.0,84.7637,84.8406,84.7637,84.8235,8500.0
2013-05-13 13:15:00,99.36,99.44,99.36,99.44,6000.0,84.8149,84.8832,84.8149,84.8832,6000.0
2013-05-13 13:20:00,99.46,99.5,99.43,99.45,6400.0,84.9003,84.9345,84.8747,84.8918,6400.0
2013-05-13 13:25:00,99.47,99.47,99.41,99.46,23000.0,84.9088,84.9088,84.8576,84.9003,23000.0
2013-05-13 13:30:00,99.47,99.48,99.4,99.43,47100.0,84.9088,84.9174,84.8491,84.8747,47100.0
2013-05-13 13:35:00,99.44,99.45,99.32,99.39,18300.0,84.8832,84.8918,84.7808,84.8406,18300.0
2013-05-13 13:40:00,99.39,99.43,99.36,99.39,12300.0,84.8406,84.8747,84.8149,84.8406,12300.0
2013-05-13 13:45:00,99.4,99.46,99.38,99.41,8700.0,84.8491,84.9003,84.832,84.8576,8700.0
2013-05-13 13:50:00,99.42,99.42,99.35,99.39,13700.0,84.8662,84.8662,84.8064,84.8406,13700.0
2013-05-13 13:55:00,99.4,99.41,99.3,99.34,20300.0,84.8491,84.8576,84.7637,84.7979,20300.0
2013-05-13 14:00:00,99.32,99.38,99.26,99.36,19300.0,84.7808,84.832,84.7296,84.8149,19300.0
2013-05-13 14:05:00,99.37,99.38,99.29,99.3,29600.0,84.8235,84.832,84.7552,84.7637,29600.0
2013-05-13 14:10:00,99.29,99.33,99.2,99.2,8900.0,84.7552,84.7893,84.6784,84.6784,8900.0
2013-05-13 14:15:00,99.21,99.25,99.17,99.18,7400.0,84.6869,84.7211,84.6528,84.6613,7400.0
2013-05-13 14:20:00,99.19,99.31,99.14,99.26,12000.0,84.6698,84.7723,84.6272,84.7296,12000.0
2013-05-13 14:25:00,99.24,99.36,99.23,99.36,6500.0,84.7125,84.8149,84.704,84.8149,6500.0
2013-05-13 14:30:00,99.36,99.45,99.35,99.43,8900.0,84.8149,84.8918,84.8064,84.8747,8900.0
2013-05-13 14:35:00,99.45,99.48,99.43,99.48,3700.0,84.8918,84.9174,84.8747,84.9174,3700.0
2013-05-13 14:40:00,99.49,99.52,99.4,99.43,18200.0,84.9259,84.9515,84.8491,84.8747,18200.0
2013-05-13 14:45:00,99.41,99.44,99.33,99.35,16300.0,84.8576,84.8832,84.7893,84.8064,16300.0
2013-05-13 14:50:00,99.37,99.4,99.37,99.37,4500.0,84.8235,84.8491,84.8235,84.8235,4500.0
2013-05-13 14:55:00,99.37,99.38,99.3,99.34,12900.0,84.8235,84.832,84.7637,84.7979,12900.0
2013-05-13 15:00:00,99.35,99.35,99.29,99.32,15000.0,84.8064,84.8064,84.7552,84.7808,15000.0
2013-05-13 15:05:00,99.31,99.31,99.18,99.27,26400.0,84.7723,84.7723,84.6613,84.7381,26400.0
2013-05-13 15:10:00,99.27,99.27,98.94,98.94,32400.0,84.7381,84.7381,84.4564,84.4564,32400.0
2013-05-13 15:15:00,98.94,99.0,98.91,98.98,39500.0,84.4564,84.5076,84.4308,84.4906,39500.0
2013-05-13 15:20:00,98.99,99.01,98.96,99.0,31200.0,84.4991,84.5162,84.4735,84.5076,31200.0
2013-05-13 15:25:00,98.99,99.01,98.9,98.94,25200.0,84.4991,84.5162,84.4223,84.4564,25200.0
2013-05-13 15:30:00,98.93,98.94,98.84,98.91,55700.0,84.4479,84.4564,84.3711,84.4308,55700.0
2013-05-13 15:35:00,98.93,98.96,98.85,98.89,53400.0,84.4479,84.4735,84.3796,84.4138,53400.0
2013-05-13 15:40:00,98.9,98.91,98.82,98.83,27400.0,84.4223,84.4308,84.354,84.3625,27400.0
2013-05-13 15:45:00,98.84,98.88,98.78,98.86,53400.0,84.3711,84.4052,84.3199,84.3881,53400.0
2013-05-13 15:50:00,98.87,98.88,98.76,98.77,87100.0,84.3967,84.4052,84.3028,84.3113,87100.0
2013-05-13 15:55:00,98.78,98.84,98.72,98.81,132200.0,84.3199,84.3711,84.2686,84.3455,132200.0
2013-05-14 09:30:00,98.9,99.48,98.88,99.45,43400.0,84.4223,84.9174,84.4052,84.8918,43400.0
2013-05-14 09:35:00,99.48,99.58,99.28,99.38,19900.0,84.9174,85.0027,84.7467,84.832,19900.0
2013-05-14 09:40:00,99.49,99.66,99.46,99.49,33100.0,84.9259,85.071,84.9003,84.9259,33100.0
2013-05-14 09:45:00,99.48,99.52,99.33,99.47,24200.0,84.9174,84.9515,84.7893,84.9088,24200.0
2013-05-14 09:50:00,99.47,99.62,99.47,99.54,35600.0,84.9088,85.0369,84.9088,84.9686,35600.0
2013-05-14 09:55:00,99.5,99.58,99.3,99.45,40000.0,84.9345,85.0027,84.7637,84.8918,40000.0
2013-05-14 10:00:00,99.4,99.65,99.4,99.61,23600.0,84.8491,85.0625,84.8491,85.0284,23600.0
2013-05-14 10:05:00,99.62,99.92,99.62,99.91,36400.0,85.0369,85.293,85.0369,85.2844,36400.0
2013-05-14 10:10:00,99.91,100.03,99.9,100.03,36600.0,85.2844,85.3869,85.2759,85.3869,36600.0
2013-05-14 10:15:00,100.01,100.12,99.96,99.99,31400.0,85.3698,85.4637,85.3271,85.3527,31400.0
2013-05-14 10:20:00,99.98,100.0,99.73,99.73,23800.0,85.3442,85.3613,85.1308,85.1308,23800.0
2013-05-14 10:25:00,99.71,99.77,99.61,99.75,24100.0,85.1137,85.1649,85.0284,85.1479,24100.0
2013-05-14 10:30:00,99.75,99.78,99.71,99.78,10800.0,85.1479,85.1735,85.1137,85.1735,10800.0
2013-05-14 10:35:00,99.8,99.91,99.76,99.88,12200.0,85.1905,85.2844,85.1564,85.2588,12200.0
2013-05-14 10:40:00,99.89,99.94,99.78,99.8,17100.0,85.2674,85.31,85.1735,85.1905,17100.0
2013-05-14 10:45:00,99.83,99.86,99.81,99.85,9200.0,85.2161,85.2418,85.1991,85.2332,9200.0
2013-05-14 10:50:00,99.85,100.05,99.83,100.03,27400.0,85.2332,85.4039,85.2161,85.3869,27400.0
2013-05-14 10:55:00,100.04,100.14,100.03,100.06,18000.0,85.3954,85.4808,85.3869,85.4125,18000.0
2013-05-14 11:00:00,100.08,100.11,100.01,100.1,22300.0,85.4295,85.4552,85.3698,85.4466,22300.0
2013-05-14 11:05:00,100.11,100.17,100.07,100.12,29700.0,85.4552,85.5064,85.421,85.4637,29700.0
2013-05-14 11:10:00,100.13,100.18,100.1,100.18,14700.0,85.4722,85.5149,85.4466,85.5149,14700.0
2013-05-14 11:15:00,100.17,100.18,100.07,100.09,24800.0,85.5064,85.5149,85.421,85.4381,24800.0
2013-05-14 11:20:00,100.09,100.11,100.06,100.06,12700.0,85.4381,85.4552,85.4125,85.4125,12700.0
2013-05-14 11:25:00,100.08,100.14,99.98,99.98,32500.0,85.4295,85.4808,85.3442,85.3442,32500.0
2013-05-14 11:30:00,100.02,100.07,99.94,100.0,49700.0,85.3783,85.421,85.31,85.3613,49700.0
2013-05-14 11:35:00,100.0,100.01,99.94,100.0,8500.0,85.3613,85.3698,85.31,85.3613,8500.0
2013-05-14 11:40:00,99.99,100.03,99.95,99.95,8500.0,85.3527,85.3869,85.3186,85.3186,8500.0
2013-05-14 11:45:00,99.96,100.09,99.96,100.04,8300.0,85.3271,85.4381,85.3271,85.3954,8300.0
2013-05-14 11:50:00,100.0,100.1,99.97,100.07,9700.0,85.3613,85.4466,85.3357,85.421,9700.0
2013-05-14 11:55:00,100.07,100.26,100.07,100.23,10200.0,85.421,85.5832,85.421,85.5576,10200.0
2013-05-14 12:00:00,100.23,100.23,100.17,100.18,4600.0,85.5576,85.5576,85.5064,85.5149,4600.0
2013-05-14 12:05:00,100.18,100.22,100.11,100.11,6500.0,85.5149,85.5491,85.4552,85.4552,6500.0
2013-05-14 12:10:00,100.07,100.21,100.07,100.21,6700.0,85.421,85.5405,85.421,85.5405,6700.0
2013-05-14 12:15:00,100.21,100.34,100.21,100.31,18100.0,85.5405,85.6515,85.5405,85.6259,18100.0
2013-05-14 12:20:00,100.33,100.34,100.29,100.32,5300.0,85.643,85.6515,85.6088,85.6344,5300.0
2013-05-14 12:25:00,100.31,100.32,100.24,100.29,11500.0,85.6259,85.6344,85.5661,85.6088,11500.0
2013-05-14 12:30:00,100.28,100.4,100.28,100.34,16500.0,85.6003,85.7027,85.6003,85.6515,16500.0
2013-05-14 12:35:00,100.33,100.39,100.33,100.38,17900.0,85.643,85.6942,85.643,85.6856,17900.0
2013-05-14 12:40:00,100.38,100.45,100.38,100.44,9200.0,85.6856,85.7454,85.6856,85.7368,9200.0
2013-05-14 12:45:00,100.44,100.48,100.4,100.48,9500.0,85.7368,85.771,85.7027,85.771,9500.0
2013-05-14 12:50:00,100.47,100.49,100.45,100.48,9100.0,85.7625,85.7795,85.7454,85.771,9100.0
2013-05-14 12:55:00,100.47,100.53,100.46,100.53,9900.0,85.7625,85.8137,85.7539,85.8137,9900.0
2013-05-14 13:00:00,100.53,100.57,100.49,100.5,24800.0,85.8137,85.8478,85.7795,85.7881,24800.0
2013-05-14 13:05:00,100.5,100.56,100.45,100.48,15900.0,85.7881,85.8393,85.7454,85.771,15900.0
2013-05-14 13:10:00,100.47,100.47,100.39,100.39,3700.0,85.7625,85.7625,85.6942,85.6942,3700.0
2013-05-14 13:15:00,100.38,100.42,100.32,100.39,9200.0,85.6856,85.7198,85.6344,85.6942,9200.0
2013-05-14 13:20:00,100.38,100.4,100.3,100.3,4900.0,85.6856,85.7027,85.6173,85.6173,4900.0
2013-05-14 13:25:00,100.27,100.39,100.27,100.36,10500.0,85.5917,85.6942,85.5917,85.6686,10500.0
2013-05-14 13:30:00,100.37,100.4,100.34,100.4,7900.0,85.6771,85.7027,85.6515,85.7027,7900.0
2013-05-14 13:35:00,100.4,100.46,100.39,100.43,10500.0,85.7027,85.7539,85.6942,85.7283,10500.0
2013-05-14 13:40:00,100.43,100.5,100.42,100.46,15400.0,85.7283,85.7881,85.7198,85.7539,15400.0
2013-05-14 13:45:00,100.45,100.5,100.35,100.35,10900.0,85.7454,85.7881,85.66,85.66,10900.0
2013-05-14 13:50:00,100.35,100.37,100.18,100.2,11600.0,85.66,85.6771,85.5149,85.532,11600.0
2013-05-14 13:55:00,100.19,100.2,100.13,100.14,11800.0,85.5234,85.532,85.4722,85.4808,11800.0
2013-05-14 14:00:00,100.15,100.15,99.97,100.03,18500.0,85.4893,85.4893,85.3357,85.3869,18500.0
2013-05-14 14:05:00,100.04,100.24,100.04,100.16,15000.0,85.3954,85.5661,85.3954,85.4978,15000.0
2013-05-14 14:10:00,100.14,100.27,100.14,100.26,10200.0,85.4808,85.5917,85.4808,85.5832,10200.0
2013-05-14 14:15:00,100.26,100.27,100.22,100.23,3100.0,85.5832,85.5917,85.5491,85.5576,3100.0
2013-05-14 14:20:00,100.23,100.23,100.11,100.17,13400.0,85.5576,85.5576,85.4552,85.5064,13400.0
2013-05-14 14:25:00,100.18,100.23,100.08,100.19,24600.0,85.5149,85.5576,85.4295,85.5234,24600.0
2013-05-14 14:30:00,100.21,100.33,100.21,100.23,9100.0,85.5405,85.643,85.5405,85.5576,9100.0
2013-05-14 14:35:00,100.24,100.48,100.23,100.4,62200.0,85.5661,85.771,85.5576,85.7027,62200.0
2013-05-14 14:40:00,100.38,100.38,100.25,100.25,34600.0,85.6856,85.6856,85.5747,85.5747,34600.0
2013-05-14 14:45:00,100.25,100.25,100.21,100.24,12700.0,85.5747,85.5747,85.5405,85.5661,12700.0
2013-05-14 14:50:00,100.24,100.3,100.2,100.28,13800.0,85.5661,85.6173,85.532,85.6003,13800.0
2013-05-14 14:55:00,100.28,100.29,100.22,100.22,8300.0,85.6003,85.6088,85.5491,85.5491,8300.0
2013-05-14 15:00:00,100.22,100.37,100.2,100.3,16600.0,85.5491,85.6771,85.532,85.6173,16600.0
2013-05-14 15:05:00,100.3,100.37,100.26,100.37,15100.0,85.6173,85.6771,85.5832,85.6771,15100.0
2013-05-14 15:10:00,100.37,100.43,100.32,100.42,21400.0,85.6771,85.7283,85.6344,85.7198,21400.0
2013-05-14 15:15:00,100.42,100.45,100.33,100.45,41600.0,85.7198,85.7454,85.643,85.7454,41600.0
2013-05-14 15:20:00,100.45,100.46,100.41,100.44,22700.0,85.7454,85.7539,85.7112,85.7368,22700.0
2013-05-14 15:25:00,100.45,100.51,100.44,100.48,17900.0,85.7454,85.7966,85.7368,85.771,17900.0
2013-05-14 15:30:00,100.5,100.55,100.47,100.54,37300.0,85.7881,85.8307,85.7625,85.8222,37300.0
2013-05-14 15:35:00,100.54,100.62,100.53,100.6,35100.0,85.8222,85.8905,85.8137,85.8734,35100.0
2013-05-14 15:40:00,100.61,100.63,100.54,100.56,36300.0,85.882,85.899,85.8222,85.8393,36300.0
2013-05-14 15:45:00,100.55,100.72,100.53,100.72,60400.0,85.8307,85.9759,85.8137,85.9759,60400.0
2013-05-14 15:50:00,100.71,100.72,100.65,100.7,89700.0,85.9673,85.9759,85.9161,85.9588,89700.0
2013-05-14 15:55:00,100.69,100.7,100.66,100.68,133400.0,85.9503,85.9588,85.9246,85.9417,133400.0
2013-05-15 09:30:00,100.57,100.57,100.15,100.46,51600.0,85.8478,85.8478,85.4893,85.7539,51600.0
2013-05-15 09:35:00,100.45,100.8,100.41,100.58,38100.0,85.7454,86.0442,85.7112,85.8564,38100.0
2013-05-15 09:40:00,100.61,100.66,100.15,100.24,60500.0,85.882,85.9246,85.4893,85.5661,60500.0
2013-05-15 09:45:00,100.24,100.37,100.02,100.08,46900.0,85.5661,85.6771,85.3783,85.4295,46900.0
2013-05-15 09:50:00,100.08,100.17,100.0,100.12,31600.0,85.4295,85.5064,85.3613,85.4637,31600.0
2013-05-15 09:55:00,100.06,100.14,99.9,99.98,87300.0,85.4125,85.4808,85.2759,85.3442,87300.0
2013-05-15 10:00:00,99.98,100.01,99.93,100.0,55400.0,85.3442,85.3698,85.3015,85.3613,55400.0
2013-05-15 10:05:00,99.97,100.02,99.94,99.98,25800.0,85.3357,85.3783,85.31,85.3442,25800.0
2013-05-15 10:10:00,99.94,99.95,99.81,99.88,30200.0,85.31,85.3186,85.1991,85.2588,30200.0
2013-05-15 10:15:00,99.87,99.94,99.8,99.89,76000.0,85.2503,85.31,85.1905,85.2674,76000.0
2013-05-15 10:20:00,99.92,100.0,99.79,99.84,46900.0,85.293,85.3613,85.182,85.2247,46900.0
2013-05-15 10:25:00,99.83,100.02,99.8,100.02,16800.0,85.2161,85.3783,85.1905,85.3783,16800.0
2013-05-15 10:30:00,100.03,100.17,99.98,100.17,45300.0,85.3869,85.5064,85.3442,85.5064,45300.0
2013-05-15 10:35:00,100.09,100.32,100.09,100.31,53000.0,85.4381,85.6344,85.4381,85.6259,53000.0
2013-05-15 10:40:00,100.3,100.38,100.17,100.17,26300.0,85.6173,85.6856,85.5064,85.5064,26300.0
2013-05-15 10:45:00,100.17,100.5,100.15,100.41,14700.0,85.5064,85.7881,85.4893,85.7112,14700.0
2013-05-15 10:50:00,100.39,100.42,100.35,100.4,7600.0,85.6942,85.7198,85.66,85.7027,7600.0
2013-05-15 10:55:00,100.39,100.49,100.38,100.47,5900.0,85.6942,85.7795,85.6856,85.7625,5900.0
2013-05-15 11:00:00,100.48,100.77,100.47,100.77,17900.0,85.771,86.0185,85.7625,86.0185,17900.0
2013-05-15 11:05:00,100.77,100.82,100.72,100.77,19000.0,86.0185,86.0612,85.9759,86.0185,19000.0
2013-05-15 11:10:00,100.75,100.86,100.72,100.86,11900.0,86.0015,86.0954,85.9759,86.0954,11900.0
2013-05-15 11:15:00,100.86,100.87,100.72,100.78,33600.0,86.0954,86.1039,85.9759,86.0271,33600.0
2013-05-15 11:20:00,100.79,100.85,100.79,100.81,5800.0,86.0356,86.0868,86.0356,86.0527,5800.0
2013-05-15 11:25:00,100.84,100.84,100.76,100.78,10800.0,86.0783,86.0783,86.01,86.0271,10800.0
2013-05-15 11:30:00,100.78,100.8,100.6,100.6,23500.0,86.0271,86.0442,85.8734,85.8734,23500.0
2013-05-15 11:35:00,100.62,100.84,100.57,100.84,14700.0,85.8905,86.0783,85.8478,86.0783,14700.0
2013-05-15 11:40:00,100.81,100.85,100.73,100.73,5100.0,86.0527,86.0868,85.9844,85.9844,5100.0
2013-05-15 11:45:00,100.75,100.83,100.67,100.67,6600.0,86.0015,86.0698,85.9332,85.9332,6600.0
2013-05-15 11:50:00,100.67,100.76,100.65,100.73,10400.0,85.9332,86.01,85.9161,85.9844,10400.0
2013-05-15 11:55:00,100.72,100.76,100.68,100.72,12800.0,85.9759,86.01,85.9417,85.9759,12800.0
2013-05-15 12:00:00,100.74,100.74,100.59,100.64,16200.0,85.9929,85.9929,85.8649,85.9076,16200.0
2013-05-15 12:05:00,100.65,100.8,100.63,100.76,9800.0,85.9161,86.0442,85.899,86.01,9800.0
2013-05-15 12:10:00,100.73,100.79,100.65,100.79,10700.0,85.9844,86.0356,85.9161,86.0356,10700.0
2013-05-15 12:15:00,100.79,100.83,100.66,100.82,42200.0,86.0356,86.0698,85.9246,86.0612,42200.0
2013-05-15 12:20:00,100.84,100.86,100.7,100.76,44600.0,86.0783,86.0954,85.9588,86.01,44600.0
2013-05-15 12:25:00,100.75,100.81,100.71,100.74,17000.0,86.0015,86.0527,85.9673,85.9929,17000.0
2013-05-15 12:30:00,100.77,100.82,100.74,100.75,8200.0,86.0185,86.0612,85.9929,86.0015,8200.0
2013-05-15 12:35:00,100.78,100.78,100.67,100.73,22200.0,86.0271,86.0271,85.9332,85.9844,22200.0
2013-05-15 12:40:00,100.73,100.79,100.67,100.7,8600.0,85.9844,86.0356,85.9332,85.9588,8600.0
2013-05-15 12:45:00,100.67,100.74,100.64,100.65,10900.0,85.9332,85.9929,85.9076,85.9161,10900.0
2013-05-15 12:50:00,100.63,100.68,100.58,100.63,11800.0,85.899,85.9417,85.8564,85.899,11800.0
2013-05-15 12:55:00,100.61,100.61,100.51,100.51,12400.0,85.882,85.882,85.7966,85.7966,12400.0
2013-05-15 13:00:00,100.49,100.54,100.44,100.51,21300.0,85.7795,85.8222,85.7368,85.7966,21300.0
2013-05-15 13:05:00,100.51,100.55,100.5,100.5,10100.0,85.7966,85.8307,85.7881,85.7881,10100.0
2013-05-15 13:10:00,100.49,100.58,100.48,100.53,11400.0,85.7795,85.8564,85.771,85.8137,11400.0
2013-05-15 13:15:00,100.53,100.57,100.46,100.53,11400.0,85.8137,85.8478,85.7539,85.8137,11400.0
2013-05-15 13:20:00,100.54,100.57,100.41,100.46,9600.0,85.8222,85.8478,85.7112,85.7539,9600.0
2013-05-15 13:25:00,100.45,100.51,100.43,100.46,8600.0,85.7454,85.7966,85.7283,85.7539,8600.0
2013-05-15 13:30:00,100.44,100.46,100.39,100.4,29200.0,85.7368,85.7539,85.6942,85.7027,29200.0
2013-05-15 13:35:00,100.44,100.44,100.29,100.29,28300.0,85.7368,85.7368,85.6088,85.6088,28300.0
2013-05-15 13:40:00,100.31,100.31,100.24,100.26,9900.0,85.6259,85.6259,85.5661,85.5832,9900.0
2013-05-15 13:45:00,100.26,100.37,100.24,100.36,14000.0,85.5832,85.6771,85.5661,85.6686,14000.0
2013-05-15 13:50:00,100.37,100.41,100.36,100.36,15000.0,85.6771,85.7112,85.6686,85.6686,15000.0
2013-05-15 13:55:00,100.37,100.37,100.17,100.19,15100.0,85.6771,85.6771,85.5064,85.5234,15100.0
2013-05-15 14:00:00,100.17,100.29,100.15,100.26,11100.0,85.5064,85.6088,85.4893,85.5832,11100.0
2013-05-15 14:05:00,100.26,100.33,100.24,100.3,11700.0,85.5832,85.643,85.5661,85.6173,11700.0
2013-05-15 14:10:00,100.3,100.36,100.29,100.3,9500.0,85.6173,85.6686,85.6088,85.6173,9500.0
2013-05-15 14:15:00,100.27,100.3,100.13,100.18,17200.0,85.5917,85.6173,85.4722,85.5149,17200.0
2013-05-15 14:20:00,100.2,100.2,99.93,100.07,37300.0,85.532,85.532,85.3015,85.421,37300.0
2013-05-15 14:25:00,100.08,100.22,100.07,100.22,8200.0,85.4295,85.5491,85.421,85.5491,8200.0
2013-05-15 14:30:00,100.23,100.31,100.21,100.23,5700.0,85.5576,85.6259,85.5405,85.5576,5700.0
2013-05-15 14:35:00,100.2,100.23,100.13,100.17,7700.0,85.532,85.5576,85.4722,85.5064,7700.0
2013-05-15 14:40:00,100.17,100.23,100.02,100.02,8000.0,85.5064,85.5576,85.3783,85.3783,8000.0
2013-05-15 14:45:00,100.0,100.11,99.93,100.08,14300.0,85.3613,85.4552,85.3015,85.4295,14300.0
2013-05-15 14:50:00,100.08,100.2,100.05,100.2,12400.0,85.4295,85.532,85.4039,85.532,12400.0
2013-05-15 14:55:00,100.2,100.3,100.13,100.24,40800.0,85.532,85.6173,85.4722,85.5661,40800.0
2013-05-15 15:00:00,100.23,100.23,100.07,100.09,9700.0,85.5576,85.5576,85.421,85.4381,9700.0
2013-05-15 15:05:00,100.09,100.29,100.09,100.27,8500.0,85.4381,85.6088,85.4381,85.5917,8500.0
2013-05-15 15:10:00,100.29,100.41,100.27,100.27,12900.0,85.6088,85.7112,85.5917,85.5917,12900.0
2013-05-15 15:15:00,100.26,100.28,100.04,100.14,47800.0,85.5832,85.6003,85.3954,85.4808,47800.0
2013-05-15 15:20:00,100.11,100.14,100.05,100.09,12200.0,85.4552,85.4808,85.4039,85.4381,12200.0
2013-05-15 15:25:00,100.13,100.14,100.05,100.05,25400.0,85.4722,85.4808,85.4039,85.4039,25400.0
2013-05-15 15:30:00,100.09,100.14,100.06,100.09,32500.0,85.4381,85.4808,85.4125,85.4381,32500.0
2013-05-15 15:35:00,100.09,100.13,100.08,100.12,28400.0,85.4381,85.4722,85.4295,85.4637,28400.0
2013-05-15 15:40:00,100.12,100.13,100.06,100.07,30900.0,85.4637,85.4722,85.4125,85.421,30900.0
2013-05-15 15:45:00,100.09,100.23,100.08,100.1,35400.0,85.4381,85.5576,85.4295,85.4466,35400.0
2013-05-15 15:50:00,100.1,100.24,100.1,100.24,32600.0,85.4466,85.5661,85.4466,85.5661,32600.0
2013-05-15 15:55:00,100.25,100.3,100.2,100.28,120800.0,85.5747,85.6173,85.532,85.6003,120800.0
2013-05-16 09:30:00,100.24,100.24,99.91,99.91,31700.0,85.5661,85.5661,85.2844,85.2844,31700.0
2013-05-16 09:35:00,99.91,100.23,99.8,100.2,34800.0,85.2844,85.5576,85.1905,85.532,34800.0
2013-05-16 09:40:00,100.24,100.71,100.24,100.69,29000.0,85.5661,85.9673,85.5661,85.9503,29000.0
2013-05-16 09:45:00,100.64,100.79,100.45,100.45,15300.0,85.9076,86.0356,85.7454,85.7454,15300.0
2013-05-16 09:50:00,100.48,100.52,100.3,100.49,8000.0,85.771,85.8051,85.6173,85.7795,8000.0
2013-05-16 09:55:00,100.49,100.74,100.42,100.55,72300.0,85.7795,85.9929,85.7198,85.8307,72300.0
2013-05-16 10:00:00,100.48,100.51,100.08,100.08,15600.0,85.771,85.7966,85.4295,85.4295,15600.0
2013-05-16 10:05:00,100.04,100.04,99.81,99.84,38400.0,85.3954,85.3954,85.1991,85.2247,38400.0
2013-05-16 10:10:00,99.86,100.13,99.86,100.1,10500.0,85.2418,85.4722,85.2418,85.4466,10500.0
2013-05-16 10:15:00,100.19,100.3,100.05,100.25,6800.0,85.5234,85.6173,85.4039,85.5747,6800.0
2013-05-16 10:20:00,100.17,100.25,100.09,100.23,5400.0,85.5064,85.5747,85.4381,85.5576,5400.0
2013-05-16 10:25:00,100.19,100.22,100.06,100.16,6000.0,85.5234,85.5491,85.4125,85.4978,6000.0
2013-05-16 10:30:00,100.14,100.2,100.05,100.09,8700.0,85.4808,85.532,85.4039,85.4381,8700.0
2013-05-16 10:35:00,100.13,100.36,100.11,100.28,11000.0,85.4722,85.6686,85.4552,85.6003,11000.0
2013-05-16 10:40:00,100.28,100.41,100.18,100.22,24800.0,85.6003,85.7112,85.5149,85.5491,24800.0
2013-05-16 10:45:00,100.19,100.21,100.02,100.06,25500.0,85.5234,85.5405,85.3783,85.4125,25500.0
2013-05-16 10:50:00,100.06,100.15,100.02,100.15,9300.0,85.4125,85.4893,85.3783,85.4893,9300.0
2013-05-16 10:55:00,100.16,100.16,100.04,100.06,12100.0,85.4978,85.4978,85.3954,85.4125,12100.0
2013-05-16 11:00:00,100.09,100.11,100.05,100.08,6100.0,85.4381,85.4552,85.4039,85.4295,6100.0
2013-05-16 11:05:00,100.1,100.11,100.0,100.03,20000.0,85.4466,85.4552,85.3613,85.3869,20000.0
2013-05-16 11:10:00,100.03,100.18,100.03,100.17,9400.0,85.3869,85.5149,85.3869,85.5064,9400.0
2013-05-16 11:15:00,100.16,100.26,100.07,100.08,22300.0,85.4978,85.5832,85.421,85.4295,22300.0
2013-05-16 11:20:00,100.09,100.09,99.96,99.96,26100.0,85.4381,85.4381,85.3271,85.3271,26100.0
2013-05-16 11:25:00,99.98,100.08,99.94,100.06,9200.0,85.3442,85.4295,85.31,85.4125,9200.0
2013-05-16 11:30:00,100.06,100.09,100.04,100.07,11400.0,85.4125,85.4381,85.3954,85.421,11400.0
2013-05-16 11:35:00,100.06,100.14,100.04,100.13,10200.0,85.4125,85.4808,85.3954,85.4722,10200.0
2013-05-16 11:40:00,100.14,100.2,100.1,100.19,13900.0,85.4808,85.532,85.4466,85.5234,13900.0
2013-05-16 11:45:00,100.19,100.22,100.08,100.08,9000.0,85.5234,85.5491,85.4295,85.4295,9000.0
2013-05-16 11:50:00,100.07,100.11,100.03,100.03,16200.0,85.421,85.4552,85.3869,85.3869,16200.0
2013-05-16 11:55:00,100.05,100.07,99.96,99.98,17900.0,85.4039,85.421,85.3271,85.3442,17900.0
2013-05-16 12:00:00,99.96,100.04,99.96,100.04,16000.0,85.3271,85.3954,85.3271,85.3954,16000.0
2013-05-16 12:05:00,100.04,100.06,99.95,99.98,14500.0,85.3954,85.4125,85.3186,85.3442,14500.0
2013-05-16 12:10:00,99.99,99.99,99.9,99.97,5000.0,85.3527,85.3527,85.2759,85.3357,5000.0
2013-05-16 12:15:00,99.96,99.97,99.93,99.93,9300.0,85.3271,85.3357,85.3015,85.3015,9300.0
2013-05-16 12:20:00,99.92,99.95,99.87,99.93,19000.0,85.293,85.3186,85.2503,85.3015,19000.0
2013-05-16 12:25:00,99.91,99.93,99.9,99.9,3300.0,85.2844,85.3015,85.2759,85.2759,3300.0
2013-05-16 12:30:00,99.92,99.92,99.83,99.86,13500.0,85.293,85.293,85.2161,85.2418,13500.0
2013-05-16 12:35:00,99.87,99.89,99.7,99.74,10000.0,85.2503,85.2674,85.1052,85.1393,10000.0
2013-05-16 12:40:00,99.73,99.82,99.68,99.82,32300.0,85.1308,85.2076,85.0881,85.2076,32300.0
2013-05-16 12:45:00,99.84,99.88,99.74,99.74,16100.0,85.2247,85.2588,85.1393,85.1393,16100.0
2013-05-16 12:50:00,99.77,99.77,99.67,99.69,3300.0,85.1649,85.1649,85.0796,85.0966,3300.0
2013-05-16 12:55:00,99.67,99.69,99.61,99.62,11900.0,85.0796,85.0966,85.0284,85.0369,11900.0
2013-05-16 13:00:00,99.63,99.73,99.6,99.72,9600.0,85.0454,85.1308,85.0198,85.1222,9600.0
2013-05-16 13:05:00,99.73,99.77,99.72,99.73,7900.0,85.1308,85.1649,85.1222,85.1308,7900.0
2013-05-16 13:10:00,99.74,99.79,99.72,99.74,17000.0,85.1393,85.182,85.1222,85.1393,17000.0
2013-05-16 13:15:00,99.75,99.77,99.73,99.76,32300.0,85.1479,85.1649,85.1308,85.1564,32300.0
2013-05-16 13:20:00,99.76,99.86,99.74,99.81,13500.0,85.1564,85.2418,85.1393,85.1991,13500.0
2013-05-16 13:25:00,99.82,99.85,99.81,99.83,1800.0,85.2076,85.2332,85.1991,85.2161,1800.0
2013-05-16 13:30:00,99.84,99.89,99.83,99.83,5500.0,85.2247,85.2674,85.2161,85.2161,5500.0
2013-05-16 13:35:00,99.85,99.94,99.83,99.91,8200.0,85.2332,85.31,85.2161,85.2844,8200.0
2013-05-16 13:40:00,99.92,99.96,99.91,99.93,9400.0,85.293,85.3271,85.2844,85.3015,9400.0
2013-05-16 13:45:00,99.93,99.99,99.93,99.93,5800.0,85.3015,85.3527,85.3015,85.3015,5800.0
2013-05-16 13:50:00,99.92,99.92,99.75,99.75,13100.0,85.293,85.293,85.1479,85.1479,13100.0
2013-05-16 13:55:00,99.71,99.76,99.7,99.74,13800.0,85.1137,85.1564,85.1052,85.1393,13800.0
2013-05-16 14:00:00,99.74,99.85,99.72,99.85,9300.0,85.1393,85.2332,85.1222,85.2332,9300.0
2013-05-16 14:05:00,99.85,99.85,99.77,99.81,11100.0,85.2332,85.2332,85.1649,85.1991,11100.0
2013-05-16 14:10:00,99.81,99.85,99.78,99.82,12700.0,85.1991,85.2332,85.1735,85.2076,12700.0
2013-05-16 14:15:00,99.84,99.88,99.83,99.83,12600.0,85.2247,85.2588,85.2161,85.2161,12600.0
2013-05-16 14:20:00,99.84,99.85,99.81,99.83,16500.0,85.2247,85.2332,85.1991,85.2161,16500.0
2013-05-16 14:25:00,99.83,99.85,99.81,99.85,7700.0,85.2161,85.2332,85.1991,85.2332,7700.0
2013-05-16 14:30:00,99.85,99.85,99.81,99.84,10600.0,85.2332,85.2332,85.1991,85.2247,10600.0
2013-05-16 14:35:00,99.82,99.85,99.81,99.84,21500.0,85.2076,85.2332,85.1991,85.2247,21500.0
2013-05-16 14:40:00,99.85,99.85,99.53,99.59,90000.0,85.2332,85.2332,84.9601,85.0113,90000.0
2013-05-16 14:45:00,99.59,99.66,99.56,99.66,14000.0,85.0113,85.071,84.9857,85.071,14000.0
2013-05-16 14:50:00,99.65,99.65,99.5,99.51,4900.0,85.0625,85.0625,84.9345,84.943,4900.0
2013-05-16 14:55:00,99.51,99.53,99.35,99.39,19200.0,84.943,84.9601,84.8064,84.8406,19200.0
2013-05-16 15:00:00,99.38,99.41,99.35,99.4,37800.0,84.832,84.8576,84.8064,84.8491,37800.0
2013-05-16 15:05:00,99.41,99.41,99.32,99.33,35300.0,84.8576,84.8576,84.7808,84.7893,35300.0
2013-05-16 15:10:00,99.33,99.36,99.28,99.28,22500.0,84.7893,84.8149,84.7467,84.7467,22500.0
2013-05-16 15:15:00,99.27,99.29,99.13,99.14,36300.0,84.7381,84.7552,84.6186,84.6272,36300.0
2013-05-16 15:20:00,99.13,99.15,99.0,99.01,42400.0,84.6186,84.6357,84.5076,84.5162,42400.0
2013-05-16 15:25:00,99.01,99.01,98.92,98.96,55600.0,84.5162,84.5162,84.4394,84.4735,55600.0
2013-05-16 15:30:00,98.95,98.98,98.83,98.87,51600.0,84.465,84.4906,84.3625,84.3967,51600.0
2013-05-16 15:35:00,98.86,98.87,98.73,98.78,36100.0,84.3881,84.3967,84.2772,84.3199,36100.0
2013-05-16 15:40:00,98.78,98.91,98.78,98.91,30600.0,84.3199,84.4308,84.3199,84.4308,30600.0
2013-05-16 15:45:00,98.91,98.99,98.82,98.87,44900.0,84.4308,84.4991,84.354,84.3967,44900.0
2013-05-16 15:50:00,98.88,98.98,98.84,98.87,44200.0,84.4052,84.4906,84.3711,84.3967,44200.0
2013-05-16 15:55:00,98.88,99.0,98.87,98.93,107600.0,84.4052,84.5076,84.3967,84.4479,107600.0
2013-05-17 09:30:00,99.45,99.69,99.38,99.54,119400.0,84.8918,85.0966,84.832,84.9686,119400.0
2013-05-17 09:35:00,99.56,99.57,98.97,98.97,35100.0,84.9857,84.9942,84.482,84.482,35100.0
2013-05-17 09:40:00,99.0,99.12,98.91,99.0,44300.0,84.5076,84.6101,84.4308,84.5076,44300.0
2013-05-17 09:45:00,99.03,99.32,99.01,99.31,32000.0,84.5333,84.7808,84.5162,84.7723,32000.0
2013-05-17 09:50:00,99.25,99.54,99.16,99.45,27800.0,84.7211,84.9686,84.6442,84.8918,27800.0
2013-05-17 09:55:00,99.47,99.51,99.38,99.45,23800.0,84.9088,84.943,84.832,84.8918,23800.0
2013-05-17 10:00:00,99.5,99.54,99.32,99.36,21800.0,84.9345,84.9686,84.7808,84.8149,21800.0
2013-05-17 10:05:00,99.34,99.42,99.27,99.42,13100.0,84.7979,84.8662,84.7381,84.8662,13100.0
2013-05-17 10:10:00,99.42,99.42,99.2,99.25,23400.0,84.8662,84.8662,84.6784,84.7211,23400.0
2013-05-17 10:15:00,99.25,99.3,99.09,99.22,27000.0,84.7211,84.7637,84.5845,84.6954,27000.0
2013-05-17 10:20:00,99.22,99.29,99.12,99.21,34200.0,84.6954,84.7552,84.6101,84.6869,34200.0
2013-05-17 10:25:00,99.15,99.26,99.11,99.24,22700.0,84.6357,84.7296,84.6015,84.7125,22700.0
2013-05-17 10:30:00,99.25,99.4,99.2,99.35,30500.0,84.7211,84.8491,84.6784,84.8064,30500.0
2013-05-17 10:35:00,99.34,99.45,99.34,99.41,16000.0,84.7979,84.8918,84.7979,84.8576,16000.0
2013-05-17 10:40:00,99.41,99.51,99.34,99.36,18700.0,84.8576,84.943,84.7979,84.8149,18700.0
2013-05-17 10:45:00,99.36,99.36,99.2,99.21,11800.0,84.8149,84.8149,84.6784,84.6869,11800.0
2013-05-17 10:50:00,99.22,99.22,99.04,99.04,29500.0,84.6954,84.6954,84.5418,84.5418,29500.0
2013-05-17 10:55:00,99.07,99.11,98.98,99.01,42900.0,84.5674,84.6015,84.4906,84.5162,42900.0
2013-05-17 11:00:00,99.02,99.12,98.99,98.99,36900.0,84.5247,84.6101,84.4991,84.4991,36900.0
2013-05-17 11:05:00,98.98,99.02,98.94,98.98,16400.0,84.4906,84.5247,84.4564,84.4906,16400.0
2013-05-17 11:10:00,98.98,99.06,98.94,99.01,15000.0,84.4906,84.5589,84.4564,84.5162,15000.0
2013-05-17 11:15:00,99.03,99.06,98.9,98.91,17500.0,84.5333,84.5589,84.4223,84.4308,17500.0
2013-05-17 11:20:00,98.9,98.95,98.86,98.92,14800.0,84.4223,84.465,84.3881,84.4394,14800.0
2013-05-17 11:25:00,98.91,98.99,98.91,98.96,8600.0,84.4308,84.4991,84.4308,84.4735,8600.0
2013-05-17 11:30:00,98.95,99.02,98.92,99.0,25200.0,84.465,84.5247,84.4394,84.5076,25200.0
2013-05-17 11:35:00,99.0,99.07,98.94,99.05,18000.0,84.5076,84.5674,84.4564,84.5503,18000.0
2013-05-17 11:40:00,99.02,99.12,98.94,99.05,29800.0,84.5247,84.6101,84.4564,84.5503,29800.0
2013-05-17 11:45:00,99.07,99.11,98.97,99.01,23600.0,84.5674,84.6015,84.482,84.5162,23600.0
2013-05-17 11:50:00,99.02,99.09,99.01,99.05,12700.0,84.5247,84.5845,84.5162,84.5503,12700.0
2013-05-17 11:55:00,99.05,99.23,99.05,99.23,10400.0,84.5503,84.704,84.5503,84.704,10400.0
2013-05-17 12:00:00,99.23,99.27,99.19,99.25,9200.0,84.704,84.7381,84.6698,84.7211,9200.0
2013-05-17 12:05:00,99.22,99.31,99.21,99.31,25300.0,84.6954,84.7723,84.6869,84.7723,25300.0
2013-05-17 12:10:00,99.31,99.4,99.31,99.37,14400.0,84.7723,84.8491,84.7723,84.8235,14400.0
2013-05-17 12:15:00,99.38,99.39,99.26,99.28,24900.0,84.832,84.8406,84.7296,84.7467,24900.0
2013-05-17 12:20:00,99.28,99.31,99.24,99.3,10100.0,84.7467,84.7723,84.7125,84.7637,10100.0
2013-05-17 12:25:00,99.3,99.32,99.21,99.3,22800.0,84.7637,84.7808,84.6869,84.7637,22800.0
2013-05-17 12:30:00,99.32,99.43,99.28,99.41,11900.0,84.7808,84.8747,84.7467,84.8576,11900.0
2013-05-17 12:35:00,99.39,99.43,99.35,99.36,13100.0,84.8406,84.8747,84.8064,84.8149,13100.0
2013-05-17 12:40:00,99.36,99.37,99.25,99.28,13200.0,84.8149,84.8235,84.7211,84.7467,13200.0
2013-05-17 12:45:00,99.28,99.35,99.22,99.22,11300.0,84.7467,84.8064,84.6954,84.6954,11300.0
2013-05-17 12:50:00,99.22,99.26,99.11,99.16,25300.0,84.6954,84.7296,84.6015,84.6442,25300.0
2013-05-17 12:55:00,99.19,99.27,99.19,99.27,11600.0,84.6698,84.7381,84.6698,84.7381,11600.0
2013-05-17 13:00:00,99.27,99.29,99.21,99.25,18300.0,84.7381,84.7552,84.6869,84.7211,18300.0
2013-05-17 13:05:00,99.26,99.26,99.21,99.22,11400.0,84.7296,84.7296,84.6869,84.6954,11400.0
2013-05-17 13:10:00,99.23,99.32,99.23,99.3,6400.0,84.704,84.7808,84.704,84.7637,6400.0
2013-05-17 13:15:00,99.3,99.34,99.29,99.3,4100.0,84.7637,84.7979,84.7552,84.7637,4100.0
2013-05-17 13:20:00,99.32,99.42,99.31,99.4,8600.0,84.7808,84.8662,84.7723,84.8491,8600.0
2013-05-17 13:25:00,99.4,99.42,99.32,99.36,8200.0,84.8491,84.8662,84.7808,84.8149,8200.0
2013-05-17 13:30:00,99.35,99.35,99.25,99.27,8500.0,84.8064,84.8064,84.7211,84.7381,8500.0
2013-05-17 13:35:00,99.26,99.29,99.25,99.29,8400.0,84.7296,84.7552,84.7211,84.7552,8400.0
2013-05-17 13:40:00,99.3,99.37,99.28,99.34,8800.0,84.7637,84.8235,84.7467,84.7979,8800.0
2013-05-17 13:45:00,99.33,99.33,99.22,99.24,9900.0,84.7893,84.7893,84.6954,84.7125,9900.0
2013-05-17 13:50:00,99.27,99.3,99.27,99.28,5700.0,84.7381,84.7637,84.7381,84.7467,5700.0
2013-05-17 13:55:00,99.28,99.28,99.2,99.2,9500.0,84.7467,84.7467,84.6784,84.6784,9500.0
2013-05-17 14:00:00,99.21,99.29,99.2,99.24,12300.0,84.6869,84.7552,84.6784,84.7125,12300.0
2013-05-17 14:05:00,99.23,99.28,99.23,99.27,9700.0,84.704,84.7467,84.704,84.7381,9700.0
2013-05-17 14:10:00,99.27,99.36,99.26,99.35,19500.0,84.7381,84.8149,84.7296,84.8064,19500.0
2013-05-17 14:15:00,99.36,99.41,99.31,99.37,74800.0,84.8149,84.8576,84.7723,84.8235,74800.0
2013-05-17 14:20:00,99.39,99.42,99.27,99.32,24800.0,84.8406,84.8662,84.7381,84.7808,24800.0
2013-05-17 14:25:00,99.32,99.39,99.27,99.37,12700.0,84.7808,84.8406,84.7381,84.8235,12700.0
2013-05-17 14:30:00,99.38,99.45,99.38,99.42,11800.0,84.832,84.8918,84.832,84.8662,11800.0
2013-05-17 14:35:00,99.42,99.52,99.42,99.49,31500.0,84.8662,84.9515,84.8662,84.9259,31500.0
2013-05-17 14:40:00,99.49,99.69,99.49,99.68,25700.0,84.9259,85.0966,84.9259,85.0881,25700.0
2013-05-17 14:45:00,99.7,99.74,99.62,99.62,17900.0,85.1052,85.1393,85.0369,85.0369,17900.0
2013-05-17 14:50:00,99.63,99.66,99.55,99.56,12400.0,85.0454,85.071,84.9771,84.9857,12400.0
2013-05-17 14:55:00,99.55,99.71,99.53,99.71,19100.0,84.9771,85.1137,84.9601,85.1137,19100.0
2013-05-17 15:00:00,99.72,99.79,99.7,99.78,15800.0,85.1222,85.182,85.1052,85.1735,15800.0
2013-05-17 15:05:00,99.78,99.81,99.76,99.81,10400.0,85.1735,85.1991,85.1564,85.1991,10400.0
2013-05-17 15:10:00,99.82,99.88,99.75,99.85,26100.0,85.2076,85.2588,85.1479,85.2332,26100.0
2013-05-17 15:15:00,99.83,99.9,99.79,99.86,23400.0,85.2161,85.2759,85.182,85.2418,23400.0
2013-05-17 15:20:00,99.88,99.94,99.84,99.92,24200.0,85.2588,85.31,85.2247,85.293,24200.0
2013-05-17 15:25:00,99.94,99.95,99.83,99.83,25200.0,85.31,85.3186,85.2161,85.2161,25200.0
2013-05-17 15:30:00,99.83,99.98,99.8,99.82,61800.0,85.2161,85.3442,85.1905,85.2076,61800.0
2013-05-17 15:35:00,99.81,99.88,99.81,99.87,120700.0,85.1991,85.2588,85.1991,85.2503,120700.0
2013-05-17 15:40:00,99.86,99.99,99.81,99.98,124400.0,85.2418,85.3527,85.1991,85.3442,124400.0
2013-05-17 15:45:00,99.98,100.05,99.97,100.0,58900.0,85.3442,85.4039,85.3357,85.3613,58900.0
2013-05-17 15:50:00,100.0,100.03,99.99,100.01,63300.0,85.3613,85.3869,85.3527,85.3698,63300.0
2013-05-17 15:55:00,100.01,100.08,100.0,100.05,143400.0,85.3698,85.4295,85.3613,85.4039,143400.0
2013-05-20 09:30:00,100.06,100.11,99.87,99.98,49500.0,85.4125,85.4552,85.2503,85.3442,49500.0
2013-05-20 09:35:00,99.95,100.07,99.88,99.89,119800.0,85.3186,85.421,85.2588,85.2674,119800.0
2013-05-20 09:40:00,99.96,99.97,99.84,99.9,38800.0,85.3271,85.3357,85.2247,85.2759,38800.0
2013-05-20 09:45:00,99.91,100.06,99.79,99.87,58200.0,85.2844,85.4125,85.182,85.2503,58200.0
2013-05-20 09:50:00,99.88,100.0,99.84,100.0,78200.0,85.2588,85.3613,85.2247,85.3613,78200.0
2013-05-20 09:55:00,100.0,100.16,99.95,100.11,34000.0,85.3613,85.4978,85.3186,85.4552,34000.0
2013-05-20 10:00:00,100.09,100.12,99.9,99.95,29900.0,85.4381,85.4637,85.2759,85.3186,29900.0
2013-05-20 10:05:00,99.97,100.03,99.94,100.02,18200.0,85.3357,85.3869,85.31,85.3783,18200.0
2013-05-20 10:10:00,99.98,100.01,99.92,99.95,13900.0,85.3442,85.3698,85.293,85.3186,13900.0
2013-05-20 10:15:00,99.96,100.0,99.86,99.88,33100.0,85.3271,85.3613,85.2418,85.2588,33100.0
2013-05-20 10:20:00,99.89,99.92,99.6,99.63,50500.0,85.2674,85.293,85.0198,85.0454,50500.0
2013-05-20 10:25:00,99.64,99.83,99.62,99.75,26500.0,85.054,85.2161,85.0369,85.1479,26500.0
2013-05-20 10:30:00,99.76,99.83,99.75,99.83,21400.0,85.1564,85.2161,85.1479,85.2161,21400.0
2013-05-20 10:35:00,99.81,99.92,99.77,99.91,34900.0,85.1991,85.293,85.1649,85.2844,34900.0
2013-05-20 10:40:00,99.91,100.37,99.91,100.37,20800.0,85.2844,85.6771,85.2844,85.6771,20800.0
2013-05-20 10:45:00,100.37,100.37,100.2,100.29,15800.0,85.6771,85.6771,85.532,85.6088,15800.0
2013-05-20 10:50:00,100.27,100.28,100.07,100.18,19000.0,85.5917,85.6003,85.421,85.5149,19000.0
2013-05-20 10:55:00,100.2,100.29,100.17,100.2,11000.0,85.532,85.6088,85.5064,85.532,11000.0
2013-05-20 11:00:00,100.22,100.29,100.14,100.28,8200.0,85.5491,85.6088,85.4808,85.6003,8200.0
2013-05-20 11:05:00,100.26,100.29,100.2,100.26,44500.0,85.5832,85.6088,85.532,85.5832,44500.0
2013-05-20 11:10:00,100.27,100.35,100.27,100.28,13700.0,85.5917,85.66,85.5917,85.6003,13700.0
2013-05-20 11:15:00,100.28,100.33,100.2,100.3,25900.0,85.6003,85.643,85.532,85.6173,25900.0
2013-05-20 11:20:00,100.3,100.34,100.2,100.28,14800.0,85.6173,85.6515,85.532,85.6003,14800.0
2013-05-20 11:25:00,100.28,100.59,100.27,100.53,103900.0,85.6003,85.8649,85.5917,85.8137,103900.0
2013-05-20 11:30:00,100.54,100.78,100.54,100.78,30900.0,85.8222,86.0271,85.8222,86.0271,30900.0
2013-05-20 11:35:00,100.78,101.11,100.78,101.11,49300.0,86.0271,86.3088,86.0271,86.3088,49300.0
2013-05-20 11:40:00,101.11,101.17,101.05,101.14,25700.0,86.3088,86.36,86.2576,86.3344,25700.0
2013-05-20 11:45:00,101.11,101.37,101.1,101.37,33500.0,86.3088,86.5307,86.3002,86.5307,33500.0
2013-05-20 11:50:00,101.37,101.38,101.14,101.18,21900.0,86.5307,86.5392,86.3344,86.3685,21900.0
2013-05-20 11:55:00,101.19,101.27,101.18,101.2,14600.0,86.3771,86.4453,86.3685,86.3856,14600.0
2013-05-20 12:00:00,101.18,101.32,101.18,101.29,16100.0,86.3685,86.488,86.3685,86.4624,16100.0
2013-05-20 12:05:00,101.29,101.34,101.28,101.3,25600.0,86.4624,86.5051,86.4539,86.471,25600.0
2013-05-20 12:10:00,101.32,101.5,101.31,101.34,25200.0,86.488,86.6417,86.4795,86.5051,25200.0
2013-05-20 12:15:00,101.33,101.33,101.2,101.2,17800.0,86.4966,86.4966,86.3856,86.3856,17800.0
2013-05-20 12:20:00,101.2,101.23,101.2,101.23,9200.0,86.3856,86.4112,86.3856,86.4112,9200.0
2013-05-20 12:25:00,101.22,101.26,101.17,101.26,10900.0,86.4027,86.4368,86.36,86.4368,10900.0
2013-05-20 12:30:00,101.25,101.25,101.0,101.0,13200.0,86.4283,86.4283,86.2149,86.2149,13200.0
2013-05-20 12:35:00,101.0,101.03,100.87,100.91,11400.0,86.2149,86.2405,86.1039,86.138,11400.0
2013-05-20 12:40:00,100.9,100.98,100.87,100.98,7900.0,86.1295,86.1978,86.1039,86.1978,7900.0
2013-05-20 12:45:00,100.96,100.97,100.92,100.93,7000.0,86.1807,86.1893,86.1466,86.1551,7000.0
2013-05-20 12:50:00,100.96,101.19,100.96,101.19,16000.0,86.1807,86.3771,86.1807,86.3771,16000.0
2013-05-20 12:55:00,101.19,101.21,101.12,101.12,5500.0,86.3771,86.3941,86.3173,86.3173,5500.0
2013-05-20 13:00:00,101.11,101.13,101.06,101.1,10000.0,86.3088,86.3258,86.2661,86.3002,10000.0
2013-05-20 13:05:00,101.12,101.15,101.1,101.15,6600.0,86.3173,86.3429,86.3002,86.3429,6600.0
2013-05-20 13:10:00,101.16,101.2,101.16,101.2,8200.0,86.3515,86.3856,86.3515,86.3856,8200.0
2013-05-20 13:15:00,101.21,101.26,101.17,101.2,26900.0,86.3941,86.4368,86.36,86.3856,26900.0
2013-05-20 13:20:00,101.2,101.23,101.18,101.2,12500.0,86.3856,86.4112,86.3685,86.3856,12500.0
2013-05-20 13:25:00,101.19,101.23,101.17,101.21,14300.0,86.3771,86.4112,86.36,86.3941,14300.0
2013-05-20 13:30:00,101.22,101.22,101.18,101.21,11200.0,86.4027,86.4027,86.3685,86.3941,11200.0
2013-05-20 13:35:00,101.21,101.22,101.17,101.19,11100.0,86.3941,86.4027,86.36,86.3771,11100.0
2013-05-20 13:40:00,101.18,101.26,101.18,101.2,31000.0,86.3685,86.4368,86.3685,86.3856,31000.0
2013-05-20 13:45:00,101.2,101.34,101.19,101.33,19800.0,86.3856,86.5051,86.3771,86.4966,19800.0
2013-05-20 13:50:00,101.33,101.36,101.22,101.36,15600.0,86.4966,86.5222,86.4027,86.5222,15600.0
2013-05-20 13:55:00,101.34,101.34,101.27,101.29,12400.0,86.5051,86.5051,86.4453,86.4624,12400.0
2013-05-20 14:00:00,101.29,101.29,101.2,101.23,23300.0,86.4624,86.4624,86.3856,86.4112,23300.0
2013-05-20 14:05:00,101.22,101.34,101.2,101.29,13400.0,86.4027,86.5051,86.3856,86.4624,13400.0
2013-05-20 14:10:00,101.29,101.3,101.26,101.3,3300.0,86.4624,86.471,86.4368,86.471,3300.0
2013-05-20 14:15:00,101.3,101.3,101.24,101.25,10900.0,86.471,86.471,86.4197,86.4283,10900.0
2013-05-20 14:20:00,101.26,101.45,101.26,101.45,16100.0,86.4368,86.599,86.4368,86.599,16100.0
2013-05-20 14:25:00,101.45,101.5,101.43,101.48,13700.0,86.599,86.6417,86.5819,86.6246,13700.0
2013-05-20 14:30:00,101.49,101.56,101.47,101.48,24100.0,86.6331,86.6929,86.6161,86.6246,24100.0
2013-05-20 14:35:00,101.47,101.5,101.28,101.3,17600.0,86.6161,86.6417,86.4539,86.471,17600.0
2013-05-20 14:40:00,101.3,101.32,101.25,101.26,34000.0,86.471,86.488,86.4283,86.4368,34000.0
2013-05-20 14:45:00,101.25,101.3,101.22,101.29,23700.0,86.4283,86.471,86.4027,86.4624,23700.0
2013-05-20 14:50:00,101.28,101.36,101.26,101.27,23800.0,86.4539,86.5222,86.4368,86.4453,23800.0
2013-05-20 14:55:00,101.27,101.28,101.2,101.23,43500.0,86.4453,86.4539,86.3856,86.4112,43500.0
2013-05-20 15:00:00,101.23,101.31,101.2,101.29,50000.0,86.4112,86.4795,86.3856,86.4624,50000.0
2013-05-20 15:05:00,101.29,101.37,101.27,101.34,30500.0,86.4624,86.5307,86.4453,86.5051,30500.0
2013-05-20 15:10:00,101.34,101.35,101.26,101.28,25800.0,86.5051,86.5136,86.4368,86.4539,25800.0
2013-05-20 15:15:00,101.27,101.28,101.19,101.2,61600.0,86.4453,86.4539,86.3771,86.3856,61600.0
2013-05-20 15:20:00,101.2,101.26,101.19,101.23,38900.0,86.3856,86.4368,86.3771,86.4112,38900.0
2013-05-20 15:25:00,101.23,101.27,101.19,101.26,47000.0,86.4112,86.4453,86.3771,86.4368,47000.0
2013-05-20 15:30:00,101.27,101.29,101.19,101.2,24900.0,86.4453,86.4624,86.3771,86.3856,24900.0
2013-05-20 15:35:00,101.21,101.28,101.19,101.24,34700.0,86.3941,86.4539,86.3771,86.4197,34700.0
2013-05-20 15:40:00,101.25,101.32,101.21,101.23,33300.0,86.4283,86.488,86.3941,86.4112,33300.0
2013-05-20 15:45:00,101.21,101.23,101.17,101.18,40500.0,86.3941,86.4112,86.36,86.3685,40500.0
2013-05-20 15:50:00,101.19,101.22,101.14,101.2,63100.0,86.3771,86.4027,86.3344,86.3856,63100.0
2013-05-20 15:55:00,101.2,101.25,101.17,101.2,100700.0,86.3856,86.4283,86.36,86.3856,100700.0
2013-05-21 09:30:00,101.39,101.92,101.25,101.84,46500.0,86.5478,87.0002,86.4283,86.9319,46500.0
2013-05-21 09:35:00,101.9,102.29,101.78,102.2,46400.0,86.9831,87.316,86.8807,87.2392,46400.0
2013-05-21 09:40:00,102.21,102.39,102.06,102.34,40700.0,87.2477,87.4014,87.1197,87.3587,40700.0
2013-05-21 09:45:00,102.38,102.41,102.0,102.04,63400.0,87.3929,87.4185,87.0685,87.1026,63400.0
2013-05-21 09:50:00,102.05,102.17,101.95,102.09,51500.0,87.1112,87.2136,87.0258,87.1453,51500.0
2013-05-21 09:55:00,102.08,102.22,101.99,102.09,31200.0,87.1368,87.2563,87.0599,87.1453,31200.0
2013-05-21 10:00:00,102.12,102.36,102.12,102.36,39400.0,87.1709,87.3758,87.1709,87.3758,39400.0
2013-05-21 10:05:00,102.38,102.48,102.17,102.17,39200.0,87.3929,87.4782,87.2136,87.2136,39200.0
2013-05-21 10:10:00,102.15,102.29,102.07,102.21,60700.0,87.1965,87.316,87.1282,87.2477,60700.0
2013-05-21 10:15:00,102.23,102.41,102.21,102.41,28900.0,87.2648,87.4185,87.2477,87.4185,28900.0
2013-05-21 10:20:00,102.4,102.4,102.15,102.16,43200.0,87.4099,87.4099,87.1965,87.2051,43200.0
2013-05-21 10:25:00,102.16,102.23,102.05,102.05,80400.0,87.2051,87.2648,87.1112,87.1112,80400.0
2013-05-21 10:30:00,102.08,102.08,101.81,101.88,58400.0,87.1368,87.1368,86.9063,86.9661,58400.0
2013-05-21 10:35:00,101.9,102.07,101.73,102.02,29100.0,86.9831,87.1282,86.838,87.0856,29100.0
2013-05-21 10:40:00,102.04,102.06,101.92,102.02,25800.0,87.1026,87.1197,87.0002,87.0856,25800.0
2013-05-21 10:45:00,102.01,102.01,101.84,102.0,25000.0,87.077,87.077,86.9319,87.0685,25000.0
2013-05-21 10:50:00,101.97,102.08,101.95,101.99,20800.0,87.0429,87.1368,87.0258,87.0599,20800.0
2013-05-21 10:55:00,101.99,101.99,101.85,101.92,15500.0,87.0599,87.0599,86.9404,87.0002,15500.0
2013-05-21 11:00:00,101.91,102.08,101.9,102.07,20900.0,86.9917,87.1368,86.9831,87.1282,20900.0
2013-05-21 11:05:00,102.06,102.24,102.05,102.12,20300.0,87.1197,87.2734,87.1112,87.1709,20300.0
2013-05-21 11:10:00,102.11,102.12,102.0,102.05,27600.0,87.1624,87.1709,87.0685,87.1112,27600.0
2013-05-21 11:15:00,102.05,102.27,102.02,102.2,12500.0,87.1112,87.299,87.0856,87.2392,12500.0
2013-05-21 11:20:00,102.2,102.3,102.08,102.08,14700.0,87.2392,87.3246,87.1368,87.1368,14700.0
2013-05-21 11:25:00,102.12,102.14,102.02,102.09,8300.0,87.1709,87.188,87.0856,87.1453,8300.0
2013-05-21 11:30:00,102.1,102.21,102.1,102.17,12100.0,87.1538,87.2477,87.1538,87.2136,12100.0
2013-05-21 11:35:00,102.19,102.22,102.12,102.15,7900.0,87.2307,87.2563,87.1709,87.1965,7900.0
2013-05-21 11:40:00,102.16,102.18,102.0,102.01,14000.0,87.2051,87.2221,87.0685,87.077,14000.0
2013-05-21 11:45:00,102.02,102.09,102.01,102.07,14100.0,87.0856,87.1453,87.077,87.1282,14100.0
2013-05-21 11:50:00,102.07,102.15,102.04,102.1,18100.0,87.1282,87.1965,87.1026,87.1538,18100.0
2013-05-21 11:55:00,102.1,102.1,102.02,102.09,13900.0,87.1538,87.1538,87.0856,87.1453,13900.0
2013-05-21 12:00:00,102.1,102.19,102.09,102.13,16800.0,87.1538,87.2307,87.1453,87.1795,16800.0
2013-05-21 12:05:00,102.15,102.15,102.04,102.04,10300.0,87.1965,87.1965,87.1026,87.1026,10300.0
2013-05-21 12:10:00,102.07,102.07,101.99,102.03,8800.0,87.1282,87.1282,87.0599,87.0941,8800.0
2013-05-21 12:15:00,102.04,102.13,102.04,102.12,33400.0,87.1026,87.1795,87.1026,87.1709,33400.0
2013-05-21 12:20:00,102.1,102.33,102.1,102.2,19200.0,87.1538,87.3502,87.1538,87.2392,19200.0
2013-05-21 12:25:00,102.2,102.31,102.2,102.3,15300.0,87.2392,87.3331,87.2392,87.3246,15300.0
2013-05-21 12:30:00,102.27,102.39,102.27,102.38,21800.0,87.299,87.4014,87.299,87.3929,21800.0
2013-05-21 12:35:00,102.37,102.39,102.25,102.27,8700.0,87.3843,87.4014,87.2819,87.299,8700.0
2013-05-21 12:40:00,102.26,102.38,102.24,102.38,7600.0,87.2904,87.3929,87.2734,87.3929,7600.0
2013-05-21 12:45:00,102.37,102.38,102.21,102.25,16900.0,87.3843,87.3929,87.2477,87.2819,16900.0
2013-05-21 12:50:00,102.2,102.22,102.1,102.16,20100.0,87.2392,87.2563,87.1538,87.2051,20100.0
2013-05-21 12:55:00,102.16,102.33,102.16,102.26,13400.0,87.2051,87.3502,87.2051,87.2904,13400.0
2013-05-21 13:00:00,102.26,102.35,102.22,102.28,36700.0,87.2904,87.3672,87.2563,87.3075,36700.0
2013-05-21 13:05:00,102.29,102.68,102.29,102.66,70100.0,87.316,87.6489,87.316,87.6319,70100.0
2013-05-21 13:10:00,102.66,102.68,102.44,102.44,16700.0,87.6319,87.6489,87.4441,87.4441,16700.0
2013-05-21 13:15:00,102.43,102.65,102.41,102.62,15000.0,87.4355,87.6233,87.4185,87.5977,15000.0
2013-05-21 13:20:00,102.64,102.7,102.49,102.5,14100.0,87.6148,87.666,87.4868,87.4953,14100.0
2013-05-21 13:25:00,102.52,102.59,102.5,102.54,13900.0,87.5124,87.5721,87.4953,87.5294,13900.0
2013-05-21 13:30:00,102.51,102.53,102.48,102.49,14300.0,87.5038,87.5209,87.4782,87.4868,14300.0
2013-05-21 13:35:00,102.48,102.58,102.47,102.55,20100.0,87.4782,87.5636,87.4697,87.538,20100.0
2013-05-21 13:40:00,102.56,102.69,102.56,102.66,12500.0,87.5465,87.6575,87.5465,87.6319,12500.0
2013-05-21 13:45:00,102.65,102.66,102.54,102.65,12700.0,87.6233,87.6319,87.5294,87.6233,12700.0
2013-05-21 13:50:00,102.67,102.83,102.66,102.83,35800.0,87.6404,87.777,87.6319,87.777,35800.0
2013-05-21 13:55:00,102.82,102.83,102.63,102.71,23100.0,87.7684,87.777,87.6063,87.6746,23100.0
2013-05-21 14:00:00,102.7,102.72,102.63,102.66,22700.0,87.666,87.6831,87.6063,87.6319,22700.0
2013-05-21 14:05:00,102.65,102.68,102.64,102.68,18800.0,87.6233,87.6489,87.6148,87.6489,18800.0
2013-05-21 14:10:00,102.68,102.83,102.68,102.79,24600.0,87.6489,87.777,87.6489,87.7428,24600.0
2013-05-21 14:15:00,102.8,102.95,102.8,102.94,40400.0,87.7514,87.8794,87.7514,87.8709,40400.0
2013-05-21 14:20:00,102.96,102.99,102.86,102.97,22100.0,87.888,87.9136,87.8026,87.8965,22100.0
2013-05-21 14:25:00,102.97,103.05,102.84,102.86,52000.0,87.8965,87.9648,87.7855,87.8026,52000.0
2013-05-21 14:30:00,102.85,102.85,102.61,102.63,60600.0,87.7941,87.7941,87.5892,87.6063,60600.0
2013-05-21 14:35:00,102.64,102.72,102.6,102.62,39000.0,87.6148,87.6831,87.5807,87.5977,39000.0
2013-05-21 14:40:00,102.63,102.64,102.54,102.56,25600.0,87.6063,87.6148,87.5294,87.5465,25600.0
2013-05-21 14:45:00,102.54,102.56,102.4,102.44,38400.0,87.5294,87.5465,87.4099,87.4441,38400.0
2013-05-21 14:50:00,102.43,102.48,102.43,102.46,24100.0,87.4355,87.4782,87.4355,87.4611,24100.0
2013-05-21 14:55:00,102.47,102.61,102.47,102.57,22800.0,87.4697,87.5892,87.4697,87.555,22800.0
2013-05-21 15:00:00,102.56,102.56,102.39,102.39,20300.0,87.5465,87.5465,87.4014,87.4014,20300.0
2013-05-21 15:05:00,102.4,102.42,102.24,102.39,43300.0,87.4099,87.427,87.2734,87.4014,43300.0
2013-05-21 15:10:00,102.39,102.46,102.31,102.38,33000.0,87.4014,87.4611,87.3331,87.3929,33000.0
2013-05-21 15:15:00,102.39,102.39,102.2,102.25,24200.0,87.4014,87.4014,87.2392,87.2819,24200.0
2013-05-21 15:20:00,102.28,102.32,102.19,102.19,30500.0,87.3075,87.3416,87.2307,87.2307,30500.0
2013-05-21 15:25:00,102.19,102.24,102.03,102.08,37000.0,87.2307,87.2734,87.0941,87.1368,37000.0
2013-05-21 15:30:00,102.1,102.2,102.0,102.12,36700.0,87.1538,87.2392,87.0685,87.1709,36700.0
2013-05-21 15:35:00,102.12,102.22,102.07,102.21,40200.0,87.1709,87.2563,87.1282,87.2477,40200.0
2013-05-21 15:40:00,102.21,102.32,102.08,102.09,55500.0,87.2477,87.3416,87.1368,87.1453,55500.0
2013-05-21 15:45:00,102.09,102.22,102.07,102.08,101100.0,87.1453,87.2563,87.1282,87.1368,101100.0
2013-05-21 15:50:00,102.08,102.11,102.05,102.06,99400.0,87.1368,87.1624,87.1112,87.1197,99400.0
2013-05-21 15:55:00,102.06,102.32,102.03,102.18,192000.0,87.1197,87.3416,87.0941,87.2221,192000.0
2013-05-22 09:30:00,102.08,102.11,101.8,102.02,40600.0,87.1368,87.1624,86.8978,87.0856,40600.0
2013-05-22 09:35:00,102.02,102.07,101.64,101.81,13800.0,87.0856,87.1282,86.7612,86.9063,13800.0
2013-05-22 09:40:00,101.83,101.88,101.7,101.88,10800.0,86.9234,86.9661,86.8124,86.9661,10800.0
2013-05-22 09:45:00,101.81,102.32,101.7,102.03,28500.0,86.9063,87.3416,86.8124,87.0941,28500.0
2013-05-22 09:50:00,102.02,102.32,101.98,102.23,13000.0,87.0856,87.3416,87.0514,87.2648,13000.0
2013-05-22 09:55:00,102.27,102.27,101.84,101.97,16300.0,87.299,87.299,86.9319,87.0429,16300.0
2013-05-22 10:00:00,102.0,102.59,101.99,102.49,20000.0,87.0685,87.5721,87.0599,87.4868,20000.0
2013-05-22 10:05:00,102.56,102.58,102.37,102.39,18200.0,87.5465,87.5636,87.3843,87.4014,18200.0
2013-05-22 10:10:00,102.39,102.85,102.31,102.85,46000.0,87.4014,87.7941,87.3331,87.7941,46000.0
2013-05-22 10:15:00,102.86,102.9,102.53,102.53,39000.0,87.8026,87.8367,87.5209,87.5209,39000.0
2013-05-22 10:20:00,102.49,102.55,102.32,102.46,14300.0,87.4868,87.538,87.3416,87.4611,14300.0
2013-05-22 10:25:00,102.52,102.74,102.36,102.63,33100.0,87.5124,87.7002,87.3758,87.6063,33100.0
2013-05-22 10:30:00,102.61,102.64,102.31,102.31,23300.0,87.5892,87.6148,87.3331,87.3331,23300.0
2013-05-22 10:35:00,102.3,102.3,101.69,101.79,29700.0,87.3246,87.3246,86.8039,86.8892,29700.0
2013-05-22 10:40:00,101.79,102.13,101.75,102.03,17900.0,86.8892,87.1795,86.8551,87.0941,17900.0
2013-05-22 10:45:00,102.04,102.04,101.78,101.94,15500.0,87.1026,87.1026,86.8807,87.0173,15500.0
2013-05-22 10:50:00,102.0,102.07,101.91,101.95,21300.0,87.0685,87.1282,86.9917,87.0258,21300.0
2013-05-22 10:55:00,101.96,101.98,101.78,101.81,19100.0,87.0343,87.0514,86.8807,86.9063,19100.0
2013-05-22 11:00:00,101.82,101.88,101.7,101.74,10900.0,86.9148,86.9661,86.8124,86.8465,10900.0
2013-05-22 11:05:00,101.77,102.03,101.68,102.0,13100.0,86.8722,87.0941,86.7953,87.0685,13100.0
2013-05-22 11:10:00,101.96,102.19,101.87,102.19,14600.0,87.0343,87.2307,86.9575,87.2307,14600.0
2013-05-22 11:15:00,102.19,102.19,101.9,101.98,20700.0,87.2307,87.2307,86.9831,87.0514,20700.0
2013-05-22 11:20:00,102.01,102.12,101.97,101.98,12300.0,87.077,87.1709,87.0429,87.0514,12300.0
2013-05-22 11:25:00,101.99,102.15,101.89,102.13,16000.0,87.0599,87.1965,86.9746,87.1795,16000.0
2013-05-22 11:30:00,102.13,102.19,102.03,102.06,11400.0,87.1795,87.2307,87.0941,87.1197,11400.0
2013-05-22 11:35:00,102.09,102.09,101.9,101.9,9200.0,87.1453,87.1453,86.9831,86.9831,9200.0
2013-05-22 11:40:00,101.92,101.93,101.85,101.93,7600.0,87.0002,87.0087,86.9404,87.0087,7600.0
2013-05-22 11:45:00,101.9,102.18,101.9,102.08,19500.0,86.9831,87.2221,86.9831,87.1368,19500.0
2013-05-22 11:50:00,102.05,102.17,101.97,102.14,15400.0,87.1112,87.2136,87.0429,87.188,15400.0
2013-05-22 11:55:00,102.14,102.28,102.11,102.13,26400.0,87.188,87.3075,87.1624,87.1795,26400.0
2013-05-22 12:00:00,102.14,102.17,102.11,102.15,6400.0,87.188,87.2136,87.1624,87.1965,6400.0
2013-05-22 12:05:00,102.15,102.29,102.13,102.23,9500.0,87.1965,87.316,87.1795,87.2648,9500.0
2013-05-22 12:10:00,102.18,102.18,101.92,102.0,14000.0,87.2221,87.2221,87.0002,87.0685,14000.0
2013-05-22 12:15:00,101.95,102.05,101.91,102.05,5400.0,87.0258,87.1112,86.9917,87.1112,5400.0
2013-05-22 12:20:00,102.06,102.17,102.03,102.13,10100.0,87.1197,87.2136,87.0941,87.1795,10100.0
2013-05-22 12:25:00,102.12,102.12,101.72,101.84,41200.0,87.1709,87.1709,86.8295,86.9319,41200.0
2013-05-22 12:30:00,101.81,101.81,101.51,101.54,25800.0,86.9063,86.9063,86.6502,86.6758,25800.0
2013-05-22 12:35:00,101.55,101.59,101.42,101.53,25100.0,86.6844,86.7185,86.5734,86.6673,25100.0
2013-05-22 12:40:00,101.57,101.65,101.53,101.55,36500.0,86.7014,86.7697,86.6673,86.6844,36500.0
2013-05-22 12:45:00,101.54,101.59,101.48,101.48,32300.0,86.6758,86.7185,86.6246,86.6246,32300.0
2013-05-22 12:50:00,101.47,101.58,101.37,101.53,27300.0,86.6161,86.71,86.5307,86.6673,27300.0
2013-05-22 12:55:00,101.53,101.72,101.53,101.6,28500.0,86.6673,86.8295,86.6673,86.727,28500.0
2013-05-22 13:00:00,101.59,101.66,101.44,101.46,23500.0,86.7185,86.7783,86.5905,86.6075,23500.0
2013-05-22 13:05:00,101.46,101.51,101.29,101.48,45900.0,86.6075,86.6502,86.4624,86.6246,45900.0
2013-05-22 13:10:00,101.49,101.55,101.4,101.44,54600.0,86.6331,86.6844,86.5563,86.5905,54600.0
2013-05-22 13:15:00,101.45,101.57,101.45,101.55,41900.0,86.599,86.7014,86.599,86.6844,41900.0
2013-05-22 13:20:00,101.55,101.58,101.43,101.49,35000.0,86.6844,86.71,86.5819,86.6331,35000.0
2013-05-22 13:25:00,101.49,101.53,101.46,101.52,36500.0,86.6331,86.6673,86.6075,86.6588,36500.0
2013-05-22 13:30:00,101.5,101.55,101.44,101.46,63500.0,86.6417,86.6844,86.5905,86.6075,63500.0
2013-05-22 13:35:00,101.48,101.54,101.45,101.51,67500.0,86.6246,86.6758,86.599,86.6502,67500.0
2013-05-22 13:40:00,101.5,101.54,101.32,101.32,25600.0,86.6417,86.6758,86.488,86.488,25600.0
2013-05-22 13:45:00,101.31,101.31,100.66,100.92,121500.0,86.4795,86.4795,85.9246,86.1466,121500.0
2013-05-22 13:50:00,100.89,101.06,100.7,100.75,56500.0,86.121,86.2661,85.9588,86.0015,56500.0
2013-05-22 13:55:00,100.73,100.99,100.66,100.79,82100.0,85.9844,86.2063,85.9246,86.0356,82100.0
2013-05-22 14:00:00,100.77,100.96,100.46,100.58,81800.0,86.0185,86.1807,85.7539,85.8564,81800.0
2013-05-22 14:05:00,100.44,100.63,100.14,100.39,78600.0,85.7368,85.899,85.4808,85.6942,78600.0
2013-05-22 14:10:00,100.38,100.39,99.8,99.88,91200.0,85.6856,85.6942,85.1905,85.2588,91200.0
2013-05-22 14:15:00,99.88,100.15,99.81,100.12,89300.0,85.2588,85.4893,85.1991,85.4637,89300.0
2013-05-22 14:20:00,100.15,100.2,100.02,100.14,29200.0,85.4893,85.532,85.3783,85.4808,29200.0
2013-05-22 14:25:00,100.14,100.2,99.99,100.05,44300.0,85.4808,85.532,85.3527,85.4039,44300.0
2013-05-22 14:30:00,100.02,100.08,99.72,99.77,63000.0,85.3783,85.4295,85.1222,85.1649,63000.0
2013-05-22 14:35:00,99.8,99.84,99.56,99.61,60700.0,85.1905,85.2247,84.9857,85.0284,60700.0
2013-05-22 14:40:00,99.62,99.63,99.43,99.56,64700.0,85.0369,85.0454,84.8747,84.9857,64700.0
2013-05-22 14:45:00,99.58,99.7,99.56,99.7,45500.0,85.0027,85.1052,84.9857,85.1052,45500.0
2013-05-22 14:50:00,99.7,99.7,99.59,99.66,24800.0,85.1052,85.1052,85.0113,85.071,24800.0
2013-05-22 14:55:00,99.65,99.9,99.64,99.9,25600.0,85.0625,85.2759,85.054,85.2759,25600.0
2013-05-22 15:00:00,99.88,99.9,99.61,99.62,41700.0,85.2588,85.2759,85.0284,85.0369,41700.0
2013-05-22 15:05:00,99.61,99.77,99.59,99.68,55500.0,85.0284,85.1649,85.0113,85.0881,55500.0
2013-05-22 15:10:00,99.72,99.72,99.45,99.46,65400.0,85.1222,85.1222,84.8918,84.9003,65400.0
2013-05-22 15:15:00,99.45,99.52,99.23,99.23,43200.0,84.8918,84.9515,84.704,84.704,43200.0
2013-05-22 15:20:00,99.23,99.25,99.04,99.22,82400.0,84.704,84.7211,84.5418,84.6954,82400.0
2013-05-22 15:25:00,99.22,99.31,99.01,99.02,32500.0,84.6954,84.7723,84.5162,84.5247,32500.0
2013-05-22 15:30:00,99.0,99.13,99.0,99.06,44600.0,84.5076,84.6186,84.5076,84.5589,44600.0
2013-05-22 15:35:00,99.06,99.12,99.01,99.1,45600.0,84.5589,84.6101,84.5162,84.593,45600.0
2013-05-22 15:40:00,99.1,99.45,99.03,99.44,65600.0,84.593,84.8918,84.5333,84.8832,65600.0
2013-05-22 15:45:00,99.45,99.56,99.42,99.5,86700.0,84.8918,84.9857,84.8662,84.9345,86700.0
2013-05-22 15:50:00,99.5,99.63,99.47,99.5,97700.0,84.9345,85.0454,84.9088,84.9345,97700.0
2013-05-22 15:55:00,99.49,99.67,99.49,99.65,130900.0,84.9259,85.0796,84.9259,85.0625,130900.0
2013-05-23 09:30:00,98.63,99.0,98.0,98.87,84900.0,84.1918,84.5076,83.654,84.3967,84900.0
2013-05-23 09:35:00,98.86,98.93,98.32,98.88,45100.0,84.3881,84.4479,83.9272,84.4052,45100.0
2013-05-23 09:40:00,98.86,99.48,98.8,99.26,52400.0,84.3881,84.9174,84.3369,84.7296,52400.0
2013-05-23 09:45:00,99.14,99.26,98.98,99.03,15200.0,84.6272,84.7296,84.4906,84.5333,15200.0
2013-05-23 09:50:00,99.1,99.19,98.94,99.15,144100.0,84.593,84.6698,84.4564,84.6357,144100.0
2013-05-23 09:55:00,99.16,99.27,99.13,99.23,21800.0,84.6442,84.7381,84.6186,84.704,21800.0
2013-05-23 10:00:00,99.27,99.66,99.2,99.66,20000.0,84.7381,85.071,84.6784,85.071,20000.0
2013-05-23 10:05:00,99.71,99.71,99.11,99.17,62000.0,85.1137,85.1137,84.6015,84.6528,62000.0
2013-05-23 10:10:00,99.17,99.7,99.13,99.4,39700.0,84.6528,85.1052,84.6186,84.8491,39700.0
2013-05-23 10:15:00,99.34,99.34,99.0,99.02,19400.0,84.7979,84.7979,84.5076,84.5247,19400.0
2013-05-23 10:20:00,99.0,99.31,98.97,99.24,15900.0,84.5076,84.7723,84.482,84.7125,15900.0
2013-05-23 10:25:00,99.23,99.26,98.99,99.0,19200.0,84.704,84.7296,84.4991,84.5076,19200.0
2013-05-23 10:30:00,99.0,99.29,99.0,99.15,15900.0,84.5076,84.7552,84.5076,84.6357,15900.0
2013-05-23 10:35:00,99.2,99.29,99.07,99.16,15100.0,84.6784,84.7552,84.5674,84.6442,15100.0
2013-05-23 10:40:00,99.16,99.16,98.79,98.81,16500.0,84.6442,84.6442,84.3284,84.3455,16500.0
2013-05-23 10:45:00,98.84,98.88,98.71,98.81,10400.0,84.3711,84.4052,84.2601,84.3455,10400.0
2013-05-23 10:50:00,98.77,98.96,98.67,98.95,5600.0,84.3113,84.4735,84.226,84.465,5600.0
2013-05-23 10:55:00,98.89,98.92,98.72,98.77,16900.0,84.4138,84.4394,84.2686,84.3113,16900.0
2013-05-23 11:00:00,98.76,99.05,98.76,98.96,12900.0,84.3028,84.5503,84.3028,84.4735,12900.0
2013-05-23 11:05:00,99.04,99.15,98.98,99.12,3900.0,84.5418,84.6357,84.4906,84.6101,3900.0
2013-05-23 11:10:00,99.12,99.2,99.09,99.17,6900.0,84.6101,84.6784,84.5845,84.6528,6900.0
2013-05-23 11:15:00,99.21,99.3,99.03,99.08,35600.0,84.6869,84.7637,84.5333,84.5759,35600.0
2013-05-23 11:20:00,99.13,99.21,99.08,99.12,6400.0,84.6186,84.6869,84.5759,84.6101,6400.0
2013-05-23 11:25:00,99.14,99.18,99.01,99.03,12600.0,84.6272,84.6613,84.5162,84.5333,12600.0
2013-05-23 11:30:00,99.02,99.2,99.0,99.15,8000.0,84.5247,84.6784,84.5076,84.6357,8000.0
2013-05-23 11:35:00,99.18,99.26,99.16,99.16,10200.0,84.6613,84.7296,84.6442,84.6442,10200.0
2013-05-23 11:40:00,99.16,99.16,98.91,98.96,24100.0,84.6442,84.6442,84.4308,84.4735,24100.0
2013-05-23 11:45:00,98.98,99.12,98.93,99.08,8000.0,84.4906,84.6101,84.4479,84.5759,8000.0
2013-05-23 11:50:00,99.19,99.28,99.0,99.0,29400.0,84.6698,84.7467,84.5076,84.5076,29400.0
2013-05-23 11:55:00,99.02,99.13,98.97,99.11,13100.0,84.5247,84.6186,84.482,84.6015,13100.0
2013-05-23 12:00:00,99.12,99.44,99.12,99.33,14000.0,84.6101,84.8832,84.6101,84.7893,14000.0
2013-05-23 12:05:00,99.38,99.53,99.27,99.35,31300.0,84.832,84.9601,84.7381,84.8064,31300.0
2013-05-23 12:10:00,99.33,99.49,99.3,99.34,7500.0,84.7893,84.9259,84.7637,84.7979,7500.0
2013-05-23 12:15:00,99.32,99.38,99.2,99.23,14700.0,84.7808,84.832,84.6784,84.704,14700.0
2013-05-23 12:20:00,99.28,99.32,99.16,99.17,13400.0,84.7467,84.7808,84.6442,84.6528,13400.0
2013-05-23 12:25:00,99.19,99.21,99.04,99.08,18600.0,84.6698,84.6869,84.5418,84.5759,18600.0
2013-05-23 12:30:00,99.11,99.15,98.98,99.02,10100.0,84.6015,84.6357,84.4906,84.5247,10100.0
2013-05-23 12:35:00,99.02,99.11,98.99,99.04,5600.0,84.5247,84.6015,84.4991,84.5418,5600.0
2013-05-23 12:40:00,99.03,99.05,98.88,98.96,6800.0,84.5333,84.5503,84.4052,84.4735,6800.0
2013-05-23 12:45:00,98.97,99.14,98.97,99.09,5600.0,84.482,84.6272,84.482,84.5845,5600.0
2013-05-23 12:50:00,99.14,99.15,98.95,99.15,6300.0,84.6272,84.6357,84.465,84.6357,6300.0
2013-05-23 12:55:00,99.15,99.17,99.0,99.05,5700.0,84.6357,84.6528,84.5076,84.5503,5700.0
2013-05-23 13:00:00,99.04,99.13,99.0,99.1,5500.0,84.5418,84.6186,84.5076,84.593,5500.0
2013-05-23 13:05:00,99.11,99.17,98.96,98.97,7700.0,84.6015,84.6528,84.4735,84.482,7700.0
2013-05-23 13:10:00,98.97,99.08,98.93,99.08,6900.0,84.482,84.5759,84.4479,84.5759,6900.0
2013-05-23 13:15:00,99.07,99.07,98.93,98.93,4400.0,84.5674,84.5674,84.4479,84.4479,4400.0
2013-05-23 13:20:00,98.93,98.99,98.82,98.93,17800.0,84.4479,84.4991,84.354,84.4479,17800.0
2013-05-23 13:25:00,98.93,98.93,98.7,98.79,10000.0,84.4479,84.4479,84.2516,84.3284,10000.0
2013-05-23 13:30:00,98.8,98.96,98.8,98.86,14400.0,84.3369,84.4735,84.3369,84.3881,14400.0
2013-05-23 13:35:00,98.9,99.06,98.88,99.06,8500.0,84.4223,84.5589,84.4052,84.5589,8500.0
2013-05-23 13:40:00,99.08,99.1,99.0,99.0,14100.0,84.5759,84.593,84.5076,84.5076,14100.0
2013-05-23 13:45:00,99.0,99.0,98.71,98.86,14300.0,84.5076,84.5076,84.2601,84.3881,14300.0
2013-05-23 13:50:00,98.93,99.03,98.93,98.93,3400.0,84.4479,84.5333,84.4479,84.4479,3400.0
2013-05-23 13:55:00,98.93,99.27,98.93,99.27,4900.0,84.4479,84.7381,84.4479,84.7381,4900.0
2013-05-23 14:00:00,99.27,99.28,99.13,99.15,9800.0,84.7381,84.7467,84.6186,84.6357,9800.0
2013-05-23 14:05:00,99.16,99.4,99.15,99.35,24300.0,84.6442,84.8491,84.6357,84.8064,24300.0
2013-05-23 14:10:00,99.31,99.35,99.25,99.25,10100.0,84.7723,84.8064,84.7211,84.7211,10100.0
2013-05-23 14:15:00,99.29,99.33,99.21,99.25,7600.0,84.7552,84.7893,84.6869,84.7211,7600.0
2013-05-23 14:20:00,99.31,99.38,99.23,99.24,5500.0,84.7723,84.832,84.704,84.7125,5500.0
2013-05-23 14:25:00,99.23,99.32,99.21,99.27,13800.0,84.704,84.7808,84.6869,84.7381,13800.0
2013-05-23 14:30:00,99.25,99.28,99.11,99.2,11200.0,84.7211,84.7467,84.6015,84.6784,11200.0
2013-05-23 14:35:00,99.19,99.21,99.11,99.14,7300.0,84.6698,84.6869,84.6015,84.6272,7300.0
2013-05-23 14:40:00,99.15,99.43,99.11,99.42,9100.0,84.6357,84.8747,84.6015,84.8662,9100.0
2013-05-23 14:45:00,99.41,99.45,99.17,99.26,11000.0,84.8576,84.8918,84.6528,84.7296,11000.0
2013-05-23 14:50:00,99.26,99.33,99.21,99.29,8400.0,84.7296,84.7893,84.6869,84.7552,8400.0
2013-05-23 14:55:00,99.28,99.35,99.21,99.3,6600.0,84.7467,84.8064,84.6869,84.7637,6600.0
2013-05-23 15:00:00,99.3,99.33,99.15,99.19,5100.0,84.7637,84.7893,84.6357,84.6698,5100.0
2013-05-23 15:05:00,99.18,99.31,99.15,99.29,9000.0,84.6613,84.7723,84.6357,84.7552,9000.0
2013-05-23 15:10:00,99.25,99.31,99.18,99.18,10000.0,84.7211,84.7723,84.6613,84.6613,10000.0
2013-05-23 15:15:00,99.2,99.2,98.98,99.02,20400.0,84.6784,84.6784,84.4906,84.5247,20400.0
2013-05-23 15:20:00,99.03,99.22,99.03,99.07,18500.0,84.5333,84.6954,84.5333,84.5674,18500.0
2013-05-23 15:25:00,99.04,99.3,99.01,99.22,19300.0,84.5418,84.7637,84.5162,84.6954,19300.0
2013-05-23 15:30:00,99.22,99.35,99.16,99.2,15300.0,84.6954,84.8064,84.6442,84.6784,15300.0
2013-05-23 15:35:00,99.2,99.23,99.02,99.06,22800.0,84.6784,84.704,84.5247,84.5589,22800.0
2013-05-23 15:40:00,99.07,99.18,98.99,99.1,46400.0,84.5674,84.6613,84.4991,84.593,46400.0
2013-05-23 15:45:00,99.13,99.21,98.94,98.98,62300.0,84.6186,84.6869,84.4564,84.4906,62300.0
2013-05-23 15:50:00,99.01,99.14,98.89,99.12,48600.0,84.5162,84.6272,84.4138,84.6101,48600.0
2013-05-23 15:55:00,99.14,99.22,98.98,99.11,71000.0,84.6272,84.6954,84.4906,84.6015,71000.0
2013-05-24 09:30:00,98.67,98.67,98.01,98.11,30900.0,84.226,84.226,83.6626,83.7479,30900.0
2013-05-24 09:35:00,98.15,98.57,98.14,98.26,25900.0,83.7821,84.1406,83.7735,83.876,25900.0
2013-05-24 09:40:00,98.19,98.39,98.01,98.17,24600.0,83.8162,83.9869,83.6626,83.7991,24600.0
2013-05-24 09:45:00,98.18,98.26,98.02,98.07,22000.0,83.8077,83.876,83.6711,83.7138,22000.0
2013-05-24 09:50:00,98.07,98.31,97.82,98.23,34600.0,83.7138,83.9187,83.5004,83.8504,34600.0
2013-05-24 09:55:00,98.23,98.51,98.22,98.36,27400.0,83.8504,84.0894,83.8418,83.9613,27400.0
2013-05-24 10:00:00,98.32,98.32,97.93,97.93,13700.0,83.9272,83.9272,83.5943,83.5943,13700.0
2013-05-24 10:05:00,97.95,98.06,97.88,98.04,15800.0,83.6114,83.7053,83.5516,83.6882,15800.0
2013-05-24 10:10:00,98.04,98.08,97.83,97.91,15300.0,83.6882,83.7223,83.5089,83.5772,15300.0
2013-05-24 10:15:00,97.85,98.19,97.84,98.03,39200.0,83.526,83.8162,83.5175,83.6796,39200.0
2013-05-24 10:20:00,98.02,98.05,97.79,97.83,14800.0,83.6711,83.6967,83.4748,83.5089,14800.0
2013-05-24 10:25:00,97.86,98.18,97.82,98.11,9100.0,83.5345,83.8077,83.5004,83.7479,9100.0
2013-05-24 10:30:00,98.09,98.21,97.92,97.92,53500.0,83.7309,83.8333,83.5857,83.5857,53500.0
2013-05-24 10:35:00,97.9,98.15,97.87,98.14,18700.0,83.5687,83.7821,83.5431,83.7735,18700.0
2013-05-24 10:40:00,98.12,98.23,97.97,98.01,85600.0,83.7565,83.8504,83.6284,83.6626,85600.0
2013-05-24 10:45:00,98.01,98.16,97.89,98.01,28800.0,83.6626,83.7906,83.5601,83.6626,28800.0
2013-05-24 10:50:00,98.02,98.08,97.91,98.08,20300.0,83.6711,83.7223,83.5772,83.7223,20300.0
2013-05-24 10:55:00,98.08,98.11,97.95,98.08,35900.0,83.7223,83.7479,83.6114,83.7223,35900.0
2013-05-24 11:00:00,98.08,98.08,97.91,98.06,10600.0,83.7223,83.7223,83.5772,83.7053,10600.0
2013-05-24 11:05:00,98.05,98.12,98.03,98.1,13800.0,83.6967,83.7565,83.6796,83.7394,13800.0
2013-05-24 11:10:00,98.12,98.15,97.96,98.05,48800.0,83.7565,83.7821,83.6199,83.6967,48800.0
2013-05-24 11:15:00,98.03,98.08,97.94,97.95,26000.0,83.6796,83.7223,83.6028,83.6114,26000.0
2013-05-24 11:20:00,97.98,98.0,97.81,97.89,42800.0,83.637,83.654,83.4918,83.5601,42800.0
2013-05-24 11:25:00,97.9,98.0,97.88,97.95,8100.0,83.5687,83.654,83.5516,83.6114,8100.0
2013-05-24 11:30:00,97.94,97.99,97.9,97.93,15500.0,83.6028,83.6455,83.5687,83.5943,15500.0
2013-05-24 11:35:00,97.93,98.03,97.93,98.01,10700.0,83.5943,83.6796,83.5943,83.6626,10700.0
2013-05-24 11:40:00,98.03,98.16,98.0,98.04,40800.0,83.6796,83.7906,83.654,83.6882,40800.0
2013-05-24 11:45:00,98.04,98.1,97.93,98.02,27200.0,83.6882,83.7394,83.5943,83.6711,27200.0
2013-05-24 11:50:00,98.06,98.08,98.0,98.03,14400.0,83.7053,83.7223,83.654,83.6796,14400.0
2013-05-24 11:55:00,98.06,98.13,98.06,98.12,11200.0,83.7053,83.765,83.7053,83.7565,11200.0
2013-05-24 12:00:00,98.12,98.2,98.09,98.11,40700.0,83.7565,83.8248,83.7309,83.7479,40700.0
2013-05-24 12:05:00,98.12,98.16,98.09,98.13,12100.0,83.7565,83.7906,83.7309,83.765,12100.0
2013-05-24 12:10:00,98.12,98.16,98.06,98.06,17200.0,83.7565,83.7906,83.7053,83.7053,17200.0
2013-05-24 12:15:00,98.05,98.08,98.02,98.02,4200.0,83.6967,83.7223,83.6711,83.6711,4200.0
2013-05-24 12:20:00,98.0,98.05,97.98,97.98,16500.0,83.654,83.6967,83.637,83.637,16500.0
2013-05-24 12:25:00,97.99,98.1,97.94,98.1,9700.0,83.6455,83.7394,83.6028,83.7394,9700.0
2013-05-24 12:30:00,98.1,98.11,97.93,97.99,23700.0,83.7394,83.7479,83.5943,83.6455,23700.0
2013-05-24 12:35:00,98.01,98.01,97.84,97.92,8700.0,83.6626,83.6626,83.5175,83.5857,8700.0
2013-05-24 12:40:00,97.93,98.02,97.91,97.96,9300.0,83.5943,83.6711,83.5772,83.6199,9300.0
2013-05-24 12:45:00,97.96,98.04,97.96,98.02,18300.0,83.6199,83.6882,83.6199,83.6711,18300.0
2013-05-24 12:50:00,98.02,98.04,97.96,98.01,25100.0,83.6711,83.6882,83.6199,83.6626,25100.0
2013-05-24 12:55:00,98.0,98.02,97.97,97.99,16600.0,83.654,83.6711,83.6284,83.6455,16600.0
2013-05-24 13:00:00,98.0,98.03,97.98,97.98,14200.0,83.654,83.6796,83.637,83.637,14200.0
2013-05-24 13:05:00,97.98,98.08,97.98,98.01,39800.0,83.637,83.7223,83.637,83.6626,39800.0
2013-05-24 13:10:00,98.01,98.01,97.91,97.99,10300.0,83.6626,83.6626,83.5772,83.6455,10300.0
2013-05-24 13:15:00,97.99,98.04,97.99,98.0,19800.0,83.6455,83.6882,83.6455,83.654,19800.0
2013-05-24 13:20:00,98.0,98.06,97.96,98.04,14000.0,83.654,83.7053,83.6199,83.6882,14000.0
2013-05-24 13:25:00,98.04,98.06,97.99,98.03,33500.0,83.6882,83.7053,83.6455,83.6796,33500.0
2013-05-24 13:30:00,98.03,98.05,98.0,98.02,24800.0,83.6796,83.6967,83.654,83.6711,24800.0
2013-05-24 13:35:00,98.0,98.03,97.98,98.02,35600.0,83.654,83.6796,83.637,83.6711,35600.0
2013-05-24 13:40:00,98.01,98.02,97.96,98.01,20000.0,83.6626,83.6711,83.6199,83.6626,20000.0
2013-05-24 13:45:00,98.0,98.03,97.97,98.01,11600.0,83.654,83.6796,83.6284,83.6626,11600.0
2013-05-24 13:50:00,98.02,98.02,97.92,97.97,26800.0,83.6711,83.6711,83.5857,83.6284,26800.0
2013-05-24 13:55:00,97.97,98.03,97.94,98.01,17600.0,83.6284,83.6796,83.6028,83.6626,17600.0
2013-05-24 14:00:00,98.01,98.02,97.97,97.99,27300.0,83.6626,83.6711,83.6284,83.6455,27300.0
2013-05-24 14:05:00,98.0,98.01,97.92,97.96,14000.0,83.654,83.6626,83.5857,83.6199,14000.0
2013-05-24 14:10:00,97.96,98.0,97.92,97.99,11900.0,83.6199,83.654,83.5857,83.6455,11900.0
2013-05-24 14:15:00,98.01,98.04,97.99,98.01,42100.0,83.6626,83.6882,83.6455,83.6626,42100.0
2013-05-24 14:20:00,98.0,98.01,97.97,97.97,11200.0,83.654,83.6626,83.6284,83.6284,11200.0
2013-05-24 14:25:00,97.98,97.99,97.83,97.9,18800.0,83.637,83.6455,83.5089,83.5687,18800.0
2013-05-24 14:30:00,97.9,97.91,97.81,97.83,16800.0,83.5687,83.5772,83.4918,83.5089,16800.0
2013-05-24 14:35:00,97.82,97.82,97.65,97.75,32200.0,83.5004,83.5004,83.3553,83.4406,32200.0
2013-05-24 14:40:00,97.75,97.8,97.74,97.77,30400.0,83.4406,83.4833,83.4321,83.4577,30400.0
2013-05-24 14:45:00,97.79,97.79,97.67,97.7,76700.0,83.4748,83.4748,83.3723,83.398,76700.0
2013-05-24 14:50:00,97.7,97.89,97.7,97.82,41200.0,83.398,83.5601,83.398,83.5004,41200.0
2013-05-24 14:55:00,97.81,97.81,97.64,97.74,27000.0,83.4918,83.4918,83.3467,83.4321,27000.0
2013-05-24 15:00:00,97.74,97.81,97.72,97.73,22000.0,83.4321,83.4918,83.415,83.4236,22000.0
2013-05-24 15:05:00,97.73,97.77,97.69,97.72,25800.0,83.4236,83.4577,83.3894,83.415,25800.0
2013-05-24 15:10:00,97.73,97.82,97.73,97.78,36200.0,83.4236,83.5004,83.4236,83.4662,36200.0
2013-05-24 15:15:00,97.79,97.82,97.67,97.68,30700.0,83.4748,83.5004,83.3723,83.3809,30700.0
2013-05-24 15:20:00,97.68,97.75,97.64,97.64,45300.0,83.3809,83.4406,83.3467,83.3467,45300.0
2013-05-24 15:25:00,97.64,97.66,97.56,97.58,84600.0,83.3467,83.3638,83.2784,83.2955,84600.0
2013-05-24 15:30:00,97.58,97.6,97.42,97.51,66400.0,83.2955,83.3126,83.1589,83.2358,66400.0
2013-05-24 15:35:00,97.51,97.6,97.48,97.5,78200.0,83.2358,83.3126,83.2102,83.2272,78200.0
2013-05-24 15:40:00,97.5,97.51,97.43,97.44,41600.0,83.2272,83.2358,83.1675,83.176,41600.0
2013-05-24 15:45:00,97.45,97.51,97.37,97.37,66400.0,83.1845,83.2358,83.1163,83.1163,66400.0
2013-05-24 15:50:00,97.37,97.48,97.35,97.48,112600.0,83.1163,83.2102,83.0992,83.2102,112600.0
2013-05-24 15:55:00,97.49,97.81,97.49,97.81,138700.0,83.2187,83.4918,83.2187,83.4918,138700.0
2013-05-28 09:30:00,98.9,99.1,98.51,98.7,117900.0,84.4223,84.593,84.0894,84.2516,117900.0
2013-05-28 09:35:00,98.7,98.78,98.24,98.31,39900.0,84.2516,84.3199,83.8589,83.9187,39900.0
2013-05-28 09:40:00,98.3,98.31,97.9,98.01,41100.0,83.9101,83.9187,83.5687,83.6626,41100.0
2013-05-28 09:45:00,97.97,98.1,97.77,97.77,75800.0,83.6284,83.7394,83.4577,83.4577,75800.0
2013-05-28 09:50:00,97.79,97.98,97.79,97.88,60000.0,83.4748,83.637,83.4748,83.5516,60000.0
2013-05-28 09:55:00,97.88,98.04,97.85,97.98,98000.0,83.5516,83.6882,83.526,83.637,98000.0
2013-05-28 10:00:00,97.98,98.1,97.9,97.9,40800.0,83.637,83.7394,83.5687,83.5687,40800.0
2013-05-28 10:05:00,97.89,97.95,97.75,97.78,88500.0,83.5601,83.6114,83.4406,83.4662,88500.0
2013-05-28 10:10:00,97.81,97.84,97.67,97.81,38500.0,83.4918,83.5175,83.3723,83.4918,38500.0
2013-05-28 10:15:00,97.8,97.82,97.64,97.69,81200.0,83.4833,83.5004,83.3467,83.3894,81200.0
2013-05-28 10:20:00,97.65,97.75,97.5,97.51,153700.0,83.3553,83.4406,83.2272,83.2358,153700.0
2013-05-28 10:25:00,97.52,97.68,97.5,97.51,66000.0,83.2443,83.3809,83.2272,83.2358,66000.0
2013-05-28 10:30:00,97.54,97.55,97.29,97.4,121700.0,83.2614,83.2699,83.048,83.1419,121700.0
2013-05-28 10:35:00,97.4,97.67,97.38,97.63,73300.0,83.1419,83.3723,83.1248,83.3382,73300.0
2013-05-28 10:40:00,97.62,97.82,97.54,97.54,109700.0,83.3297,83.5004,83.2614,83.2614,109700.0
2013-05-28 10:45:00,97.58,97.58,97.38,97.53,38500.0,83.2955,83.2955,83.1248,83.2528,38500.0
2013-05-28 10:50:00,97.52,97.55,97.4,97.45,29500.0,83.2443,83.2699,83.1419,83.1845,29500.0
2013-05-28 10:55:00,97.42,97.57,97.42,97.51,29200.0,83.1589,83.287,83.1589,83.2358,29200.0
2013-05-28 11:00:00,97.5,97.51,97.21,97.23,61700.0,83.2272,83.2358,82.9797,82.9968,61700.0
2013-05-28 11:05:00,97.21,97.25,96.91,97.03,95200.0,82.9797,83.0138,82.7236,82.826,95200.0
2013-05-28 11:10:00,97.06,97.25,96.95,97.15,31200.0,82.8516,83.0138,82.7577,82.9285,31200.0
2013-05-28 11:15:00,97.17,97.29,97.16,97.26,42700.0,82.9455,83.048,82.937,83.0224,42700.0
2013-05-28 11:20:00,97.25,97.25,97.1,97.24,37600.0,83.0138,83.0138,82.8858,83.0053,37600.0
2013-05-28 11:25:00,97.22,97.34,97.19,97.34,19700.0,82.9882,83.0907,82.9626,83.0907,19700.0
2013-05-28 11:30:00,97.34,97.36,97.09,97.11,28600.0,83.0907,83.1077,82.8772,82.8943,28600.0
2013-05-28 11:35:00,97.1,97.17,97.0,97.09,22100.0,82.8858,82.9455,82.8004,82.8772,22100.0
2013-05-28 11:40:00,97.11,97.15,96.95,96.99,38700.0,82.8943,82.9285,82.7577,82.7919,38700.0
2013-05-28 11:45:00,97.0,97.03,96.95,97.03,28700.0,82.8004,82.826,82.7577,82.826,28700.0
2013-05-28 11:50:00,97.02,97.04,96.88,96.9,65100.0,82.8175,82.8346,82.698,82.7151,65100.0
2013-05-28 11:55:00,96.88,96.88,96.61,96.74,47300.0,82.698,82.698,82.4675,82.5785,47300.0
2013-05-28 12:00:00,96.72,96.82,96.7,96.82,41400.0,82.5614,82.6468,82.5443,82.6468,41400.0
2013-05-28 12:05:00,96.78,96.97,96.75,96.89,44200.0,82.6126,82.7748,82.587,82.7065,44200.0
2013-05-28 12:10:00,96.91,96.94,96.83,96.84,28600.0,82.7236,82.7492,82.6553,82.6638,28600.0
2013-05-28 12:15:00,96.84,96.99,96.79,96.99,27100.0,82.6638,82.7919,82.6212,82.7919,27100.0
2013-05-28 12:20:00,96.99,97.05,96.99,97.02,25800.0,82.7919,82.8431,82.7919,82.8175,25800.0
2013-05-28 12:25:00,97.02,97.03,96.99,97.03,33500.0,82.8175,82.826,82.7919,82.826,33500.0
2013-05-28 12:30:00,97.02,97.04,96.9,96.96,26200.0,82.8175,82.8346,82.7151,82.7663,26200.0
2013-05-28 12:35:00,96.96,96.99,96.88,96.99,28700.0,82.7663,82.7919,82.698,82.7919,28700.0
2013-05-28 12:40:00,97.0,97.25,96.99,97.21,15600.0,82.8004,83.0138,82.7919,82.9797,15600.0
2013-05-28 12:45:00,97.22,97.22,97.11,97.17,10300.0,82.9882,82.9882,82.8943,82.9455,10300.0
2013-05-28 12:50:00,97.17,97.19,97.05,97.1,8900.0,82.9455,82.9626,82.8431,82.8858,8900.0
2013-05-28 12:55:00,97.08,97.16,97.08,97.14,20100.0,82.8687,82.937,82.8687,82.9199,20100.0
2013-05-28 13:00:00,97.2,97.31,97.14,97.28,14800.0,82.9711,83.065,82.9199,83.0394,14800.0
2013-05-28 13:05:00,97.28,97.33,97.21,97.21,32400.0,83.0394,83.0821,82.9797,82.9797,32400.0
2013-05-28 13:10:00,97.24,97.28,97.19,97.26,25300.0,83.0053,83.0394,82.9626,83.0224,25300.0
2013-05-28 13:15:00,97.27,97.34,97.25,97.3,34000.0,83.0309,83.0907,83.0138,83.0565,34000.0
2013-05-28 13:20:00,97.3,97.3,97.18,97.23,19800.0,83.0565,83.0565,82.9541,82.9968,19800.0
2013-05-28 13:25:00,97.21,97.26,97.14,97.18,18800.0,82.9797,83.0224,82.9199,82.9541,18800.0
2013-05-28 13:30:00,97.18,97.23,97.02,97.08,39900.0,82.9541,82.9968,82.8175,82.8687,39900.0
2013-05-28 13:35:00,97.08,97.14,97.0,97.05,32300.0,82.8687,82.9199,82.8004,82.8431,32300.0
2013-05-28 13:40:00,97.04,97.05,96.83,96.83,24300.0,82.8346,82.8431,82.6553,82.6553,24300.0
2013-05-28 13:45:00,96.83,96.83,96.71,96.77,63200.0,82.6553,82.6553,82.5529,82.6041,63200.0
2013-05-28 13:50:00,96.76,96.85,96.74,96.79,29200.0,82.5956,82.6724,82.5785,82.6212,29200.0
2013-05-28 13:55:00,96.78,96.78,96.6,96.6,40300.0,82.6126,82.6126,82.459,82.459,40300.0
2013-05-28 14:00:00,96.63,96.66,96.26,96.28,65400.0,82.4846,82.5102,82.1687,82.1858,65400.0
2013-05-28 14:05:00,96.27,96.28,96.12,96.19,62900.0,82.1773,82.1858,82.0492,82.109,62900.0
2013-05-28 14:10:00,96.18,96.19,96.0,96.04,37300.0,82.1005,82.109,81.9468,81.981,37300.0
2013-05-28 14:15:00,96.02,96.23,96.02,96.2,39100.0,81.9639,82.1431,81.9639,82.1175,39100.0
2013-05-28 14:20:00,96.21,96.25,96.16,96.23,22500.0,82.1261,82.1602,82.0834,82.1431,22500.0
2013-05-28 14:25:00,96.23,96.23,96.14,96.17,34600.0,82.1431,82.1431,82.0663,82.0919,34600.0
2013-05-28 14:30:00,96.17,96.18,96.1,96.13,23100.0,82.0919,82.1005,82.0322,82.0578,23100.0
2013-05-28 14:35:00,96.13,96.19,95.97,95.99,49600.0,82.0578,82.109,81.9212,81.9383,49600.0
2013-05-28 14:40:00,95.98,96.17,95.98,96.13,37300.0,81.9297,82.0919,81.9297,82.0578,37300.0
2013-05-28 14:45:00,96.13,96.25,96.1,96.24,44000.0,82.0578,82.1602,82.0322,82.1517,44000.0
2013-05-28 14:50:00,96.26,96.61,96.26,96.56,42000.0,82.1687,82.4675,82.1687,82.4248,42000.0
2013-05-28 14:55:00,96.54,96.54,96.38,96.39,25300.0,82.4078,82.4078,82.2712,82.2797,25300.0
2013-05-28 15:00:00,96.4,96.4,96.29,96.39,32600.0,82.2883,82.2883,82.1944,82.2797,32600.0
2013-05-28 15:05:00,96.4,96.41,96.25,96.28,25300.0,82.2883,82.2968,82.1602,82.1858,25300.0
2013-05-28 15:10:00,96.28,96.35,96.18,96.29,48700.0,82.1858,82.2456,82.1005,82.1944,48700.0
2013-05-28 15:15:00,96.3,96.34,96.26,96.34,32400.0,82.2029,82.237,82.1687,82.237,32400.0
2013-05-28 15:20:00,96.35,96.45,96.25,96.34,55500.0,82.2456,82.3309,82.1602,82.237,55500.0
2013-05-28 15:25:00,96.34,96.38,96.24,96.24,51500.0,82.237,82.2712,82.1517,82.1517,51500.0
2013-05-28 15:30:00,96.24,96.43,96.23,96.43,80300.0,82.1517,82.3139,82.1431,82.3139,80300.0
2013-05-28 15:35:00,96.44,96.66,96.44,96.65,63900.0,82.3224,82.5102,82.3224,82.5017,63900.0
2013-05-28 15:40:00,96.65,96.71,96.63,96.66,86700.0,82.5017,82.5529,82.4846,82.5102,86700.0
2013-05-28 15:45:00,96.66,96.73,96.52,96.55,98800.0,82.5102,82.5699,82.3907,82.4163,98800.0
2013-05-28 15:50:00,96.54,96.65,96.53,96.59,93500.0,82.4078,82.5017,82.3992,82.4504,93500.0
2013-05-28 15:55:00,96.58,96.59,96.5,96.52,206500.0,82.4419,82.4504,82.3736,82.3907,206500.0
2013-05-29 09:30:00,96.48,96.66,96.17,96.6,79800.0,82.3565,82.5102,82.0919,82.459,79800.0
2013-05-29 09:35:00,96.69,97.12,96.6,96.61,32700.0,82.5358,82.9029,82.459,82.4675,32700.0
2013-05-29 09:40:00,96.6,96.79,96.14,96.23,47400.0,82.459,82.6212,82.0663,82.1431,47400.0
2013-05-29 09:45:00,96.28,96.72,96.08,96.46,33300.0,82.1858,82.5614,82.0151,82.3395,33300.0
2013-05-29 09:50:00,96.49,96.61,96.12,96.59,25900.0,82.3651,82.4675,82.0492,82.4504,25900.0
2013-05-29 09:55:00,96.59,96.67,96.25,96.35,20500.0,82.4504,82.5187,82.1602,82.2456,20500.0
2013-05-29 10:00:00,96.25,97.12,96.25,97.11,59900.0,82.1602,82.9029,82.1602,82.8943,59900.0
2013-05-29 10:05:00,97.07,97.12,96.84,97.08,41900.0,82.8602,82.9029,82.6638,82.8687,41900.0
2013-05-29 10:10:00,97.05,97.35,96.94,97.15,77200.0,82.8431,83.0992,82.7492,82.9285,77200.0
2013-05-29 10:15:00,97.14,97.5,97.06,97.41,51900.0,82.9199,83.2272,82.8516,83.1504,51900.0
2013-05-29 10:20:00,97.4,97.43,96.96,97.01,40500.0,83.1419,83.1675,82.7663,82.809,40500.0
2013-05-29 10:25:00,96.97,97.13,96.9,97.12,51700.0,82.7748,82.9114,82.7151,82.9029,51700.0
2013-05-29 10:30:00,97.08,97.15,96.94,97.11,47200.0,82.8687,82.9285,82.7492,82.8943,47200.0
2013-05-29 10:35:00,97.09,97.38,97.09,97.33,35900.0,82.8772,83.1248,82.8772,83.0821,35900.0
2013-05-29 10:40:00,97.31,97.37,96.94,96.94,46600.0,83.065,83.1163,82.7492,82.7492,46600.0
2013-05-29 10:45:00,96.94,97.03,96.68,96.68,50700.0,82.7492,82.826,82.5273,82.5273,50700.0
2013-05-29 10:50:00,96.67,96.87,96.52,96.59,75600.0,82.5187,82.6895,82.3907,82.4504,75600.0
2013-05-29 10:55:00,96.57,96.82,96.52,96.65,32800.0,82.4334,82.6468,82.3907,82.5017,32800.0
2013-05-29 11:00:00,96.64,96.79,96.61,96.75,28600.0,82.4931,82.6212,82.4675,82.587,28600.0
2013-05-29 11:05:00,96.76,96.83,96.7,96.81,28400.0,82.5956,82.6553,82.5443,82.6382,28400.0
2013-05-29 11:10:00,96.83,96.87,96.76,96.77,40800.0,82.6553,82.6895,82.5956,82.6041,40800.0
2013-05-29 11:15:00,96.8,96.83,96.62,96.68,34300.0,82.6297,82.6553,82.476,82.5273,34300.0
2013-05-29 11:20:00,96.68,96.71,96.65,96.65,24500.0,82.5273,82.5529,82.5017,82.5017,24500.0
2013-05-29 11:25:00,96.69,96.74,96.65,96.74,20700.0,82.5358,82.5785,82.5017,82.5785,20700.0
2013-05-29 11:30:00,96.75,96.98,96.73,96.82,29700.0,82.587,82.7833,82.5699,82.6468,29700.0
2013-05-29 11:35:00,96.81,96.9,96.77,96.88,10100.0,82.6382,82.7151,82.6041,82.698,10100.0
2013-05-29 11:40:00,96.88,96.89,96.76,96.81,13800.0,82.698,82.7065,82.5956,82.6382,13800.0
2013-05-29 11:45:00,96.83,97.0,96.82,96.93,33000.0,82.6553,82.8004,82.6468,82.7407,33000.0
2013-05-29 11:50:00,96.93,97.0,96.84,96.96,17800.0,82.7407,82.8004,82.6638,82.7663,17800.0
2013-05-29 11:55:00,96.96,97.14,96.94,97.01,17800.0,82.7663,82.9199,82.7492,82.809,17800.0
2013-05-29 12:00:00,96.98,97.08,96.96,97.02,12400.0,82.7833,82.8687,82.7663,82.8175,12400.0
2013-05-29 12:05:00,97.03,97.03,96.86,96.91,13000.0,82.826,82.826,82.6809,82.7236,13000.0
2013-05-29 12:10:00,96.93,96.99,96.88,96.93,12400.0,82.7407,82.7919,82.698,82.7407,12400.0
2013-05-29 12:15:00,96.96,96.98,96.88,96.95,14800.0,82.7663,82.7833,82.698,82.7577,14800.0
2013-05-29 12:20:00,96.91,96.93,96.83,96.86,14500.0,82.7236,82.7407,82.6553,82.6809,14500.0
2013-05-29 12:25:00,96.86,96.9,96.78,96.87,17000.0,82.6809,82.7151,82.6126,82.6895,17000.0
2013-05-29 12:30:00,96.89,97.02,96.85,96.91,18000.0,82.7065,82.8175,82.6724,82.7236,18000.0
2013-05-29 12:35:00,96.89,97.0,96.79,96.99,7700.0,82.7065,82.8004,82.6212,82.7919,7700.0
2013-05-29 12:40:00,96.98,97.02,96.93,96.98,25800.0,82.7833,82.8175,82.7407,82.7833,25800.0
2013-05-29 12:45:00,96.96,96.96,96.81,96.83,14000.0,82.7663,82.7663,82.6382,82.6553,14000.0
2013-05-29 12:50:00,96.83,96.88,96.75,96.78,8600.0,82.6553,82.698,82.587,82.6126,8600.0
2013-05-29 12:55:00,96.79,96.82,96.75,96.76,10000.0,82.6212,82.6468,82.587,82.5956,10000.0
2013-05-29 13:00:00,96.77,96.84,96.75,96.77,6400.0,82.6041,82.6638,82.587,82.6041,6400.0
2013-05-29 13:05:00,96.8,96.91,96.77,96.83,8800.0,82.6297,82.7236,82.6041,82.6553,8800.0
2013-05-29 13:10:00,96.8,96.85,96.72,96.82,6100.0,82.6297,82.6724,82.5614,82.6468,6100.0
2013-05-29 13:15:00,96.8,96.93,96.79,96.93,5700.0,82.6297,82.7407,82.6212,82.7407,5700.0
2013-05-29 13:20:00,96.9,96.98,96.86,96.89,6700.0,82.7151,82.7833,82.6809,82.7065,6700.0
2013-05-29 13:25:00,96.9,97.08,96.9,97.07,13600.0,82.7151,82.8687,82.7151,82.8602,13600.0
2013-05-29 13:30:00,97.05,97.06,96.92,96.96,23600.0,82.8431,82.8516,82.7321,82.7663,23600.0
2013-05-29 13:35:00,96.93,97.21,96.9,97.2,26200.0,82.7407,82.9797,82.7151,82.9711,26200.0
2013-05-29 13:40:00,97.26,97.28,97.05,97.13,29700.0,83.0224,83.0394,82.8431,82.9114,29700.0
2013-05-29 13:45:00,97.13,97.15,97.01,97.09,12900.0,82.9114,82.9285,82.809,82.8772,12900.0
2013-05-29 13:50:00,97.08,97.15,97.0,97.06,11600.0,82.8687,82.9285,82.8004,82.8516,11600.0
2013-05-29 13:55:00,97.08,97.37,97.04,97.21,20600.0,82.8687,83.1163,82.8346,82.9797,20600.0
2013-05-29 14:00:00,97.23,97.23,97.1,97.16,20900.0,82.9968,82.9968,82.8858,82.937,20900.0
2013-05-29 14:05:00,97.16,97.36,97.15,97.32,28700.0,82.937,83.1077,82.9285,83.0736,28700.0
2013-05-29 14:10:00,97.33,97.38,97.21,97.21,27400.0,83.0821,83.1248,82.9797,82.9797,27400.0
2013-05-29 14:15:00,97.21,97.27,97.15,97.15,24900.0,82.9797,83.0309,82.9285,82.9285,24900.0
2013-05-29 14:20:00,97.19,97.22,97.1,97.16,31800.0,82.9626,82.9882,82.8858,82.937,31800.0
2013-05-29 14:25:00,97.15,97.19,97.03,97.06,11900.0,82.9285,82.9626,82.826,82.8516,11900.0
2013-05-29 14:30:00,97.07,97.07,96.89,96.92,22100.0,82.8602,82.8602,82.7065,82.7321,22100.0
2013-05-29 14:35:00,96.92,96.93,96.86,96.89,20600.0,82.7321,82.7407,82.6809,82.7065,20600.0
2013-05-29 14:40:00,96.89,96.93,96.85,96.89,66300.0,82.7065,82.7407,82.6724,82.7065,66300.0
2013-05-29 14:45:00,96.9,96.93,96.82,96.82,34600.0,82.7151,82.7407,82.6468,82.6468,34600.0
2013-05-29 14:50:00,96.83,96.87,96.76,96.79,10400.0,82.6553,82.6895,82.5956,82.6212,10400.0
2013-05-29 14:55:00,96.8,96.87,96.75,96.76,31600.0,82.6297,82.6895,82.587,82.5956,31600.0
2013-05-29 15:00:00,96.75,96.79,96.65,96.75,25300.0,82.587,82.6212,82.5017,82.587,25300.0
2013-05-29 15:05:00,96.73,96.79,96.67,96.7,28600.0,82.5699,82.6212,82.5187,82.5443,28600.0
2013-05-29 15:10:00,96.7,96.74,96.63,96.68,36200.0,82.5443,82.5785,82.4846,82.5273,36200.0
2013-05-29 15:15:00,96.68,96.7,96.59,96.68,26400.0,82.5273,82.5443,82.4504,82.5273,26400.0
2013-05-29 15:20:00,96.68,96.78,96.64,96.73,28600.0,82.5273,82.6126,82.4931,82.5699,28600.0
2013-05-29 15:25:00,96.72,96.73,96.68,96.72,27100.0,82.5614,82.5699,82.5273,82.5614,27100.0
2013-05-29 15:30:00,96.72,96.87,96.71,96.83,34200.0,82.5614,82.6895,82.5529,82.6553,34200.0
2013-05-29 15:35:00,96.83,96.86,96.69,96.75,30700.0,82.6553,82.6809,82.5358,82.587,30700.0
2013-05-29 15:40:00,96.74,96.78,96.69,96.7,31200.0,82.5785,82.6126,82.5358,82.5443,31200.0
2013-05-29 15:45:00,96.67,96.69,96.5,96.53,41800.0,82.5187,82.5358,82.3736,82.3992,41800.0
2013-05-29 15:50:00,96.51,96.54,96.46,96.47,64900.0,82.3822,82.4078,82.3395,82.348,64900.0
2013-05-29 15:55:00,96.45,96.62,96.44,96.56,59400.0,82.3309,82.476,82.3224,82.4248,59400.0
2013-05-30 09:30:00,96.75,96.78,96.43,96.61,33100.0,82.587,82.6126,82.3139,82.4675,33100.0
2013-05-30 09:35:00,96.6,96.8,96.45,96.47,41300.0,82.459,82.6297,82.3309,82.348,41300.0
2013-05-30 09:40:00,96.47,96.55,96.21,96.34,29000.0,82.348,82.4163,82.1261,82.237,29000.0
2013-05-30 09:45:00,96.4,96.75,96.35,96.64,24800.0,82.2883,82.587,82.2456,82.4931,24800.0
2013-05-30 09:50:00,96.68,96.7,96.45,96.6,315900.0,82.5273,82.5443,82.3309,82.459,315900.0
2013-05-30 09:55:00,96.63,96.78,96.02,96.19,156500.0,82.4846,82.6126,81.9639,82.109,156500.0
2013-05-30 10:00:00,96.12,96.5,96.12,96.37,50300.0,82.0492,82.3736,82.0492,82.2626,50300.0
2013-05-30 10:05:00,96.37,96.67,96.25,96.32,56700.0,82.2626,82.5187,82.1602,82.22,56700.0
2013-05-30 10:10:00,96.35,96.6,96.34,96.39,52400.0,82.2456,82.459,82.237,82.2797,52400.0
2013-05-30 10:15:00,96.39,96.59,96.33,96.37,93600.0,82.2797,82.4504,82.2285,82.2626,93600.0
2013-05-30 10:20:00,96.39,96.48,95.88,95.89,57700.0,82.2797,82.3565,81.8444,81.8529,57700.0
2013-05-30 10:25:00,95.92,96.42,95.91,96.31,15200.0,81.8785,82.3053,81.87,82.2114,15200.0
2013-05-30 10:30:00,96.33,96.46,96.3,96.4,18800.0,82.2285,82.3395,82.2029,82.2883,18800.0
2013-05-30 10:35:00,96.44,96.6,96.35,96.39,23800.0,82.3224,82.459,82.2456,82.2797,23800.0
2013-05-30 10:40:00,96.39,96.57,96.36,96.57,12100.0,82.2797,82.4334,82.2541,82.4334,12100.0
2013-05-30 10:45:00,96.57,96.58,96.37,96.46,22300.0,82.4334,82.4419,82.2626,82.3395,22300.0
2013-05-30 10:50:00,96.5,96.55,96.31,96.47,17300.0,82.3736,82.4163,82.2114,82.348,17300.0
2013-05-30 10:55:00,96.51,96.61,96.47,96.6,31300.0,82.3822,82.4675,82.348,82.459,31300.0
2013-05-30 11:00:00,96.6,96.67,96.5,96.59,61600.0,82.459,82.5187,82.3736,82.4504,61600.0
2013-05-30 11:05:00,96.59,96.72,96.56,96.72,37200.0,82.4504,82.5614,82.4248,82.5614,37200.0
2013-05-30 11:10:00,96.69,96.7,96.51,96.57,30200.0,82.5358,82.5443,82.3822,82.4334,30200.0
2013-05-30 11:15:00,96.57,96.59,96.41,96.41,22300.0,82.4334,82.4504,82.2968,82.2968,22300.0
2013-05-30 11:20:00,96.41,96.71,96.41,96.71,13700.0,82.2968,82.5529,82.2968,82.5529,13700.0
2013-05-30 11:25:00,96.65,96.76,96.61,96.72,16300.0,82.5017,82.5956,82.4675,82.5614,16300.0
2013-05-30 11:30:00,96.69,96.79,96.66,96.72,17500.0,82.5358,82.6212,82.5102,82.5614,17500.0
2013-05-30 11:35:00,96.68,96.72,96.6,96.64,15500.0,82.5273,82.5614,82.459,82.4931,15500.0
2013-05-30 11:40:00,96.65,96.65,96.55,96.64,22000.0,82.5017,82.5017,82.4163,82.4931,22000.0
2013-05-30 11:45:00,96.65,96.67,96.51,96.59,20200.0,82.5017,82.5187,82.3822,82.4504,20200.0
2013-05-30 11:50:00,96.62,96.67,96.57,96.66,15100.0,82.476,82.5187,82.4334,82.5102,15100.0
2013-05-30 11:55:00,96.63,96.68,96.6,96.6,20600.0,82.4846,82.5273,82.459,82.459,20600.0
2013-05-30 12:00:00,96.6,96.67,96.55,96.56,17400.0,82.459,82.5187,82.4163,82.4248,17400.0
2013-05-30 12:05:00,96.59,96.64,96.52,96.54,20300.0,82.4504,82.4931,82.3907,82.4078,20300.0
2013-05-30 12:10:00,96.54,96.57,96.4,96.5,16900.0,82.4078,82.4334,82.2883,82.3736,16900.0
2013-05-30 12:15:00,96.49,96.54,96.43,96.5,16300.0,82.3651,82.4078,82.3139,82.3736,16300.0
2013-05-30 12:20:00,96.49,96.56,96.45,96.52,16100.0,82.3651,82.4248,82.3309,82.3907,16100.0
2013-05-30 12:25:00,96.52,96.6,96.51,96.54,15500.0,82.3907,82.459,82.3822,82.4078,15500.0
2013-05-30 12:30:00,96.53,96.6,96.47,96.5,50900.0,82.3992,82.459,82.348,82.3736,50900.0
2013-05-30 12:35:00,96.5,96.57,96.38,96.42,13700.0,82.3736,82.4334,82.2712,82.3053,13700.0
2013-05-30 12:40:00,96.38,96.5,96.37,96.5,11400.0,82.2712,82.3736,82.2626,82.3736,11400.0
2013-05-30 12:45:00,96.5,96.55,96.45,96.46,12300.0,82.3736,82.4163,82.3309,82.3395,12300.0
2013-05-30 12:50:00,96.46,96.47,96.3,96.38,10700.0,82.3395,82.348,82.2029,82.2712,10700.0
2013-05-30 12:55:00,96.4,96.43,96.38,96.42,5600.0,82.2883,82.3139,82.2712,82.3053,5600.0
2013-05-30 13:00:00,96.43,96.46,96.29,96.32,22600.0,82.3139,82.3395,82.1944,82.22,22600.0
2013-05-30 13:05:00,96.31,96.31,96.17,96.17,31100.0,82.2114,82.2114,82.0919,82.0919,31100.0
2013-05-30 13:10:00,96.17,96.22,96.08,96.21,25300.0,82.0919,82.1346,82.0151,82.1261,25300.0
2013-05-30 13:15:00,96.21,96.49,96.19,96.47,16600.0,82.1261,82.3651,82.109,82.348,16600.0
2013-05-30 13:20:00,96.48,96.52,96.45,96.5,11100.0,82.3565,82.3907,82.3309,82.3736,11100.0
2013-05-30 13:25:00,96.49,96.52,96.46,96.5,9500.0,82.3651,82.3907,82.3395,82.3736,9500.0
2013-05-30 13:30:00,96.49,96.55,96.47,96.5,16700.0,82.3651,82.4163,82.348,82.3736,16700.0
2013-05-30 13:35:00,96.5,96.57,96.5,96.51,19600.0,82.3736,82.4334,82.3736,82.3822,19600.0
2013-05-30 13:40:00,96.49,96.55,96.49,96.5,26800.0,82.3651,82.4163,82.3651,82.3736,26800.0
2013-05-30 13:45:00,96.49,96.53,96.47,96.5,44300.0,82.3651,82.3992,82.348,82.3736,44300.0
2013-05-30 13:50:00,96.49,96.53,96.48,96.52,27600.0,82.3651,82.3992,82.3565,82.3907,27600.0
2013-05-30 13:55:00,96.53,96.57,96.47,96.55,26700.0,82.3992,82.4334,82.348,82.4163,26700.0
2013-05-30 14:00:00,96.55,96.67,96.55,96.65,16400.0,82.4163,82.5187,82.4163,82.5017,16400.0
2013-05-30 14:05:00,96.66,96.69,96.48,96.5,38800.0,82.5102,82.5358,82.3565,82.3736,38800.0
2013-05-30 14:10:00,96.5,96.58,96.49,96.52,8300.0,82.3736,82.4419,82.3651,82.3907,8300.0
2013-05-30 14:15:00,96.56,96.67,96.56,96.62,6200.0,82.4248,82.5187,82.4248,82.476,6200.0
2013-05-30 14:20:00,96.64,96.77,96.64,96.77,7100.0,82.4931,82.6041,82.4931,82.6041,7100.0
2013-05-30 14:25:00,96.8,96.97,96.8,96.95,7800.0,82.6297,82.7748,82.6297,82.7577,7800.0
2013-05-30 14:30:00,96.97,97.03,96.87,96.94,13400.0,82.7748,82.826,82.6895,82.7492,13400.0
2013-05-30 14:35:00,96.93,96.97,96.81,96.92,10300.0,82.7407,82.7748,82.6382,82.7321,10300.0
2013-05-30 14:40:00,96.94,96.96,96.88,96.9,10800.0,82.7492,82.7663,82.698,82.7151,10800.0
2013-05-30 14:45:00,96.92,97.02,96.87,97.01,11300.0,82.7321,82.8175,82.6895,82.809,11300.0
2013-05-30 14:50:00,97.02,97.1,96.99,97.0,20200.0,82.8175,82.8858,82.7919,82.8004,20200.0
2013-05-30 14:55:00,97.01,97.04,96.92,96.97,14200.0,82.809,82.8346,82.7321,82.7748,14200.0
2013-05-30 15:00:00,96.95,96.97,96.88,96.96,9200.0,82.7577,82.7748,82.698,82.7663,9200.0
2013-05-30 15:05:00,96.94,97.0,96.9,97.0,13200.0,82.7492,82.8004,82.7151,82.8004,13200.0
2013-05-30 15:10:00,96.99,97.05,96.97,96.98,16500.0,82.7919,82.8431,82.7748,82.7833,16500.0
2013-05-30 15:15:00,96.97,96.97,96.88,96.95,20500.0,82.7748,82.7748,82.698,82.7577,20500.0
2013-05-30 15:20:00,96.95,96.95,96.9,96.91,64900.0,82.7577,82.7577,82.7151,82.7236,64900.0
2013-05-30 15:25:00,96.91,96.95,96.84,96.84,76000.0,82.7236,82.7577,82.6638,82.6638,76000.0
2013-05-30 15:30:00,96.83,96.87,96.64,96.69,83600.0,82.6553,82.6895,82.4931,82.5358,83600.0
2013-05-30 15:35:00,96.66,96.67,96.54,96.54,77900.0,82.5102,82.5187,82.4078,82.4078,77900.0
2013-05-30 15:40:00,96.54,96.59,96.47,96.5,100000.0,82.4078,82.4504,82.348,82.3736,100000.0
2013-05-30 15:45:00,96.5,96.53,96.44,96.45,90800.0,82.3736,82.3992,82.3224,82.3309,90800.0
2013-05-30 15:50:00,96.46,96.51,96.33,96.48,84300.0,82.3395,82.3822,82.2285,82.3565,84300.0
2013-05-30 15:55:00,96.48,96.59,96.48,96.56,179100.0,82.3565,82.4504,82.3565,82.4248,179100.0
2013-05-31 09:30:00,96.25,96.49,96.12,96.49,29400.0,82.1602,82.3651,82.0492,82.3651,29400.0
2013-05-31 09:35:00,96.39,96.49,96.25,96.26,42900.0,82.2797,82.3651,82.1602,82.1687,42900.0
2013-05-31 09:40:00,96.27,96.63,96.26,96.53,41300.0,82.1773,82.4846,82.1687,82.3992,41300.0
2013-05-31 09:45:00,96.5,96.76,96.46,96.76,13100.0,82.3736,82.5956,82.3395,82.5956,13100.0
2013-05-31 09:50:00,96.7,96.99,96.62,96.69,64200.0,82.5443,82.7919,82.476,82.5358,64200.0
2013-05-31 09:55:00,96.7,96.76,96.5,96.71,8400.0,82.5443,82.5956,82.3736,82.5529,8400.0
2013-05-31 10:00:00,96.73,96.73,96.53,96.54,70700.0,82.5699,82.5699,82.3992,82.4078,70700.0
2013-05-31 10:05:00,96.55,96.64,96.35,96.39,48400.0,82.4163,82.4931,82.2456,82.2797,48400.0
2013-05-31 10:10:00,96.39,96.5,96.31,96.5,27200.0,82.2797,82.3736,82.2114,82.3736,27200.0
2013-05-31 10:15:00,96.51,96.71,96.46,96.58,36000.0,82.3822,82.5529,82.3395,82.4419,36000.0
2013-05-31 10:20:00,96.63,96.65,96.49,96.6,20500.0,82.4846,82.5017,82.3651,82.459,20500.0
2013-05-31 10:25:00,96.62,96.7,96.52,96.67,32300.0,82.476,82.5443,82.3907,82.5187,32300.0
2013-05-31 10:30:00,96.7,96.85,96.65,96.82,31400.0,82.5443,82.6724,82.5017,82.6468,31400.0
2013-05-31 10:35:00,96.83,97.22,96.83,97.07,34000.0,82.6553,82.9882,82.6553,82.8602,34000.0
2013-05-31 10:40:00,97.07,97.07,96.9,96.98,34100.0,82.8602,82.8602,82.7151,82.7833,34100.0
2013-05-31 10:45:00,96.98,97.05,96.95,97.05,10900.0,82.7833,82.8431,82.7577,82.8431,10900.0
2013-05-31 10:50:00,97.1,97.19,96.95,97.03,19500.0,82.8858,82.9626,82.7577,82.826,19500.0
2013-05-31 10:55:00,97.04,97.15,97.01,97.15,9800.0,82.8346,82.9285,82.809,82.9285,9800.0
2013-05-31 11:00:00,97.19,97.37,97.05,97.35,33200.0,82.9626,83.1163,82.8431,83.0992,33200.0
2013-05-31 11:05:00,97.38,97.63,97.35,97.63,51500.0,83.1248,83.3382,83.0992,83.3382,51500.0
2013-05-31 11:10:00,97.62,97.85,97.57,97.83,46500.0,83.3297,83.526,83.287,83.5089,46500.0
2013-05-31 11:15:00,97.85,97.97,97.61,97.65,35200.0,83.526,83.6284,83.3211,83.3553,35200.0
2013-05-31 11:20:00,97.65,97.67,97.5,97.52,24900.0,83.3553,83.3723,83.2272,83.2443,24900.0
2013-05-31 11:25:00,97.52,97.6,97.5,97.5,18600.0,83.2443,83.3126,83.2272,83.2272,18600.0
2013-05-31 11:30:00,97.48,97.62,97.48,97.55,15200.0,83.2102,83.3297,83.2102,83.2699,15200.0
2013-05-31 11:35:00,97.55,97.65,97.5,97.51,20300.0,83.2699,83.3553,83.2272,83.2358,20300.0
2013-05-31 11:40:00,97.51,97.52,97.4,97.48,4500.0,83.2358,83.2443,83.1419,83.2102,4500.0
2013-05-31 11:45:00,97.48,97.69,97.44,97.64,35800.0,83.2102,83.3894,83.176,83.3467,35800.0
2013-05-31 11:50:00,97.63,97.69,97.51,97.61,24400.0,83.3382,83.3894,83.2358,83.3211,24400.0
2013-05-31 11:55:00,97.6,97.6,97.47,97.51,20200.0,83.3126,83.3126,83.2016,83.2358,20200.0
2013-05-31 12:00:00,97.5,97.51,97.32,97.43,44000.0,83.2272,83.2358,83.0736,83.1675,44000.0
2013-05-31 12:05:00,97.4,97.47,97.29,97.32,22000.0,83.1419,83.2016,83.048,83.0736,22000.0
2013-05-31 12:10:00,97.3,97.32,97.26,97.29,16200.0,83.0565,83.0736,83.0224,83.048,16200.0
2013-05-31 12:15:00,97.31,97.4,97.3,97.39,22200.0,83.065,83.1419,83.0565,83.1333,22200.0
2013-05-31 12:20:00,97.37,97.44,97.3,97.44,14600.0,83.1163,83.176,83.0565,83.176,14600.0
2013-05-31 12:25:00,97.4,97.5,97.4,97.49,26800.0,83.1419,83.2272,83.1419,83.2187,26800.0
2013-05-31 12:30:00,97.5,97.55,97.41,97.53,11200.0,83.2272,83.2699,83.1504,83.2528,11200.0
2013-05-31 12:35:00,97.53,97.55,97.44,97.52,12200.0,83.2528,83.2699,83.176,83.2443,12200.0
2013-05-31 12:40:00,97.51,97.57,97.48,97.52,7400.0,83.2358,83.287,83.2102,83.2443,7400.0
2013-05-31 12:45:00,97.52,97.59,97.52,97.52,14700.0,83.2443,83.3041,83.2443,83.2443,14700.0
2013-05-31 12:50:00,97.53,97.58,97.37,97.37,54900.0,83.2528,83.2955,83.1163,83.1163,54900.0
2013-05-31 12:55:00,97.39,97.46,97.37,97.41,37500.0,83.1333,83.1931,83.1163,83.1504,37500.0
2013-05-31 13:00:00,97.39,97.48,97.36,97.4,7400.0,83.1333,83.2102,83.1077,83.1419,7400.0
2013-05-31 13:05:00,97.35,97.4,97.24,97.28,21600.0,83.0992,83.1419,83.0053,83.0394,21600.0
2013-05-31 13:10:00,97.28,97.31,97.12,97.14,24200.0,83.0394,83.065,82.9029,82.9199,24200.0
2013-05-31 13:15:00,97.14,97.24,97.14,97.22,11400.0,82.9199,83.0053,82.9199,82.9882,11400.0
2013-05-31 13:20:00,97.25,97.3,97.23,97.25,6400.0,83.0138,83.0565,82.9968,83.0138,6400.0
2013-05-31 13:25:00,97.24,97.32,97.22,97.22,7600.0,83.0053,83.0736,82.9882,82.9882,7600.0
2013-05-31 13:30:00,97.24,97.32,97.18,97.2,8200.0,83.0053,83.0736,82.9541,82.9711,8200.0
2013-05-31 13:35:00,97.18,97.24,97.05,97.09,11700.0,82.9541,83.0053,82.8431,82.8772,11700.0
2013-05-31 13:40:00,97.08,97.1,97.01,97.09,9000.0,82.8687,82.8858,82.809,82.8772,9000.0
2013-05-31 13:45:00,97.11,97.12,97.0,97.08,8400.0,82.8943,82.9029,82.8004,82.8687,8400.0
2013-05-31 13:50:00,97.06,97.1,97.01,97.07,5600.0,82.8516,82.8858,82.809,82.8602,5600.0
2013-05-31 13:55:00,97.01,97.13,96.95,97.06,8000.0,82.809,82.9114,82.7577,82.8516,8000.0
2013-05-31 14:00:00,97.09,97.13,97.0,97.01,8900.0,82.8772,82.9114,82.8004,82.809,8900.0
2013-05-31 14:05:00,96.99,97.04,96.99,97.0,5700.0,82.7919,82.8346,82.7919,82.8004,5700.0
2013-05-31 14:10:00,97.02,97.02,96.87,96.91,17600.0,82.8175,82.8175,82.6895,82.7236,17600.0
2013-05-31 14:15:00,96.91,96.96,96.85,96.95,16800.0,82.7236,82.7663,82.6724,82.7577,16800.0
2013-05-31 14:20:00,96.93,96.95,96.87,96.95,10800.0,82.7407,82.7577,82.6895,82.7577,10800.0
2013-05-31 14:25:00,96.94,96.95,96.88,96.91,12200.0,82.7492,82.7577,82.698,82.7236,12200.0
2013-05-31 14:30:00,96.93,96.95,96.79,96.9,9100.0,82.7407,82.7577,82.6212,82.7151,9100.0
2013-05-31 14:35:00,96.88,96.89,96.8,96.87,13500.0,82.698,82.7065,82.6297,82.6895,13500.0
2013-05-31 14:40:00,96.84,96.99,96.82,96.95,16400.0,82.6638,82.7919,82.6468,82.7577,16400.0
2013-05-31 14:45:00,96.95,96.98,96.83,96.86,13000.0,82.7577,82.7833,82.6553,82.6809,13000.0
2013-05-31 14:50:00,96.86,96.9,96.75,96.76,12600.0,82.6809,82.7151,82.587,82.5956,12600.0
2013-05-31 14:55:00,96.77,96.9,96.77,96.87,7200.0,82.6041,82.7151,82.6041,82.6895,7200.0
2013-05-31 15:00:00,96.86,97.05,96.83,97.04,22100.0,82.6809,82.8431,82.6553,82.8346,22100.0
2013-05-31 15:05:00,97.03,97.12,96.98,97.05,27200.0,82.826,82.9029,82.7833,82.8431,27200.0
2013-05-31 15:10:00,97.03,97.08,96.98,97.0,29200.0,82.826,82.8687,82.7833,82.8004,29200.0
2013-05-31 15:15:00,96.99,97.0,96.95,96.97,21700.0,82.7919,82.8004,82.7577,82.7748,21700.0
2013-05-31 15:20:00,96.99,97.08,96.99,97.0,36700.0,82.7919,82.8687,82.7919,82.8004,36700.0
2013-05-31 15:25:00,97.01,97.02,96.81,96.82,20300.0,82.809,82.8175,82.6382,82.6468,20300.0
2013-05-31 15:30:00,96.78,96.86,96.58,96.67,19100.0,82.6126,82.6809,82.4419,82.5187,19100.0
2013-05-31 15:35:00,96.72,96.86,96.69,96.81,18900.0,82.5614,82.6809,82.5358,82.6382,18900.0
2013-05-31 15:40:00,96.8,96.94,96.78,96.87,29300.0,82.6297,82.7492,82.6126,82.6895,29300.0
2013-05-31 15:45:00,96.86,96.89,96.7,96.72,39300.0,82.6809,82.7065,82.5443,82.5614,39300.0
2013-05-31 15:50:00,96.71,96.74,96.63,96.65,72300.0,82.5529,82.5785,82.4846,82.5017,72300.0
2013-05-31 15:55:00,96.65,96.66,96.3,96.3,140500.0,82.5017,82.5102,82.2029,82.2029,140500.0
2013-06-03 09:30:00,96.51,96.8,96.41,96.8,49500.0,82.3822,82.6297,82.2968,82.6297,49500.0
2013-06-03 09:35:00,96.75,96.97,96.38,96.73,35800.0,82.587,82.7748,82.2712,82.5699,35800.0
2013-06-03 09:40:00,96.71,97.06,96.69,96.74,18900.0,82.5529,82.8516,82.5358,82.5785,18900.0
2013-06-03 09:45:00,96.73,96.94,96.65,96.86,25600.0,82.5699,82.7492,82.5017,82.6809,25600.0
2013-06-03 09:50:00,96.86,97.58,96.75,97.39,56300.0,82.6809,83.2955,82.587,83.1333,56300.0
2013-06-03 09:55:00,97.38,97.39,96.82,97.19,44200.0,83.1248,83.1333,82.6468,82.9626,44200.0
2013-06-03 10:00:00,97.08,97.28,96.6,97.06,41800.0,82.8687,83.0394,82.459,82.8516,41800.0
2013-06-03 10:05:00,97.07,97.23,96.88,96.92,32100.0,82.8602,82.9968,82.698,82.7321,32100.0
2013-06-03 10:10:00,96.84,97.08,96.58,96.64,19800.0,82.6638,82.8687,82.4419,82.4931,19800.0
2013-06-03 10:15:00,96.55,96.77,96.45,96.74,31100.0,82.4163,82.6041,82.3309,82.5785,31100.0
2013-06-03 10:20:00,96.77,97.12,96.75,97.0,33100.0,82.6041,82.9029,82.587,82.8004,33100.0
2013-06-03 10:25:00,96.95,97.01,96.77,96.97,50700.0,82.7577,82.809,82.6041,82.7748,50700.0
2013-06-03 10:30:00,96.97,97.01,96.57,96.61,22000.0,82.7748,82.809,82.4334,82.4675,22000.0
2013-06-03 10:35:00,96.57,96.57,96.31,96.36,29600.0,82.4334,82.4334,82.2114,82.2541,29600.0
2013-06-03 10:40:00,96.4,96.43,96.25,96.43,35500.0,82.2883,82.3139,82.1602,82.3139,35500.0
2013-06-03 10:45:00,96.4,96.55,96.31,96.48,37500.0,82.2883,82.4163,82.2114,82.3565,37500.0
2013-06-03 10:50:00,96.47,96.53,96.39,96.45,20300.0,82.348,82.3992,82.2797,82.3309,20300.0
2013-06-03 10:55:00,96.44,96.5,96.33,96.33,62100.0,82.3224,82.3736,82.2285,82.2285,62100.0
2013-06-03 11:00:00,96.34,96.45,96.23,96.31,20400.0,82.237,82.3309,82.1431,82.2114,20400.0
2013-06-03 11:05:00,96.3,96.3,96.11,96.26,15900.0,82.2029,82.2029,82.0407,82.1687,15900.0
2013-06-03 11:10:00,96.2,96.36,96.06,96.12,55700.0,82.1175,82.2541,81.998,82.0492,55700.0
2013-06-03 11:15:00,96.14,96.3,96.09,96.24,25700.0,82.0663,82.2029,82.0236,82.1517,25700.0
2013-06-03 11:20:00,96.26,96.28,96.04,96.12,29000.0,82.1687,82.1858,81.981,82.0492,29000.0
2013-06-03 11:25:00,96.12,96.25,96.06,96.21,15200.0,82.0492,82.1602,81.998,82.1261,15200.0
2013-06-03 11:30:00,96.19,96.23,96.12,96.12,23900.0,82.109,82.1431,82.0492,82.0492,23900.0
2013-06-03 11:35:00,96.12,96.24,96.08,96.08,18900.0,82.0492,82.1517,82.0151,82.0151,18900.0
2013-06-03 11:40:00,96.06,96.14,96.02,96.14,23700.0,81.998,82.0663,81.9639,82.0663,23700.0
2013-06-03 11:45:00,96.14,96.31,96.13,96.26,28000.0,82.0663,82.2114,82.0578,82.1687,28000.0
2013-06-03 11:50:00,96.25,96.48,96.22,96.34,14200.0,82.1602,82.3565,82.1346,82.237,14200.0
2013-06-03 11:55:00,96.33,96.4,96.25,96.29,8000.0,82.2285,82.2883,82.1602,82.1944,8000.0
2013-06-03 12:00:00,96.29,96.48,96.29,96.46,19000.0,82.1944,82.3565,82.1944,82.3395,19000.0
2013-06-03 12:05:00,96.46,96.58,96.35,96.58,16600.0,82.3395,82.4419,82.2456,82.4419,16600.0
2013-06-03 12:10:00,96.55,96.67,96.47,96.51,12500.0,82.4163,82.5187,82.348,82.3822,12500.0
2013-06-03 12:15:00,96.51,96.62,96.42,96.62,22900.0,82.3822,82.476,82.3053,82.476,22900.0
2013-06-03 12:20:00,96.58,96.74,96.5,96.7,18000.0,82.4419,82.5785,82.3736,82.5443,18000.0
2013-06-03 12:25:00,96.7,96.7,96.58,96.69,16600.0,82.5443,82.5443,82.4419,82.5358,16600.0
2013-06-03 12:30:00,96.68,96.77,96.56,96.6,15100.0,82.5273,82.6041,82.4248,82.459,15100.0
2013-06-03 12:35:00,96.59,96.68,96.53,96.62,9800.0,82.4504,82.5273,82.3992,82.476,9800.0
2013-06-03 12:40:00,96.58,96.65,96.53,96.54,10900.0,82.4419,82.5017,82.3992,82.4078,10900.0
2013-06-03 12:45:00,96.53,96.68,96.5,96.57,23200.0,82.3992,82.5273,82.3736,82.4334,23200.0
2013-06-03 12:50:00,96.58,96.86,96.58,96.82,57000.0,82.4419,82.6809,82.4419,82.6468,57000.0
2013-06-03 12:55:00,96.78,96.86,96.73,96.82,11900.0,82.6126,82.6809,82.5699,82.6468,11900.0
2013-06-03 13:00:00,96.82,96.85,96.74,96.79,19300.0,82.6468,82.6724,82.5785,82.6212,19300.0
2013-06-03 13:05:00,96.78,96.91,96.74,96.9,11900.0,82.6126,82.7236,82.5785,82.7151,11900.0
2013-06-03 13:10:00,96.84,96.88,96.7,96.7,10700.0,82.6638,82.698,82.5443,82.5443,10700.0
2013-06-03 13:15:00,96.69,96.7,96.6,96.7,10600.0,82.5358,82.5443,82.459,82.5443,10600.0
2013-06-03 13:20:00,96.72,96.73,96.56,96.68,11000.0,82.5614,82.5699,82.4248,82.5273,11000.0
2013-06-03 13:25:00,96.66,96.73,96.65,96.73,10800.0,82.5102,82.5699,82.5017,82.5699,10800.0
2013-06-03 13:30:00,96.74,96.81,96.71,96.73,12700.0,82.5785,82.6382,82.5529,82.5699,12700.0
2013-06-03 13:35:00,96.71,96.81,96.68,96.73,23600.0,82.5529,82.6382,82.5273,82.5699,23600.0
2013-06-03 13:40:00,96.71,96.76,96.68,96.69,7700.0,82.5529,82.5956,82.5273,82.5358,7700.0
2013-06-03 13:45:00,96.67,96.74,96.66,96.73,7200.0,82.5187,82.5785,82.5102,82.5699,7200.0
2013-06-03 13:50:00,96.73,96.96,96.73,96.8,20900.0,82.5699,82.7663,82.5699,82.6297,20900.0
2013-06-03 13:55:00,96.8,96.82,96.72,96.73,9000.0,82.6297,82.6468,82.5614,82.5699,9000.0
2013-06-03 14:00:00,96.72,96.87,96.66,96.87,17200.0,82.5614,82.6895,82.5102,82.6895,17200.0
2013-06-03 14:05:00,96.87,97.1,96.84,97.06,24400.0,82.6895,82.8858,82.6638,82.8516,24400.0
2013-06-03 14:10:00,97.05,97.11,96.96,96.96,17900.0,82.8431,82.8943,82.7663,82.7663,17900.0
2013-06-03 14:15:00,96.98,97.02,96.9,97.0,12900.0,82.7833,82.8175,82.7151,82.8004,12900.0
2013-06-03 14:20:00,96.97,97.13,96.97,97.11,20000.0,82.7748,82.9114,82.7748,82.8943,20000.0
2013-06-03 14:25:00,97.11,97.23,97.03,97.04,20300.0,82.8943,82.9968,82.826,82.8346,20300.0
2013-06-03 14:30:00,97.04,97.06,96.9,96.93,19000.0,82.8346,82.8516,82.7151,82.7407,19000.0
2013-06-03 14:35:00,96.92,97.13,96.91,97.09,15200.0,82.7321,82.9114,82.7236,82.8772,15200.0
2013-06-03 14:40:00,97.1,97.35,97.09,97.27,18800.0,82.8858,83.0992,82.8772,83.0309,18800.0
2013-06-03 14:45:00,97.28,97.3,96.94,96.96,13500.0,83.0394,83.0565,82.7492,82.7663,13500.0
2013-06-03 14:50:00,96.95,97.25,96.92,97.08,12200.0,82.7577,83.0138,82.7321,82.8687,12200.0
2013-06-03 14:55:00,97.1,97.19,97.1,97.19,22500.0,82.8858,82.9626,82.8858,82.9626,22500.0
2013-06-03 15:00:00,97.19,97.32,97.16,97.17,22700.0,82.9626,83.0736,82.937,82.9455,22700.0
2013-06-03 15:05:00,97.17,97.3,97.17,97.22,24900.0,82.9455,83.0565,82.9455,82.9882,24900.0
2013-06-03 15:10:00,97.25,97.39,97.21,97.36,27500.0,83.0138,83.1333,82.9797,83.1077,27500.0
2013-06-03 15:15:00,97.37,97.48,97.34,97.38,40200.0,83.1163,83.2102,83.0907,83.1248,40200.0
2013-06-03 15:20:00,97.38,97.53,97.38,97.43,64200.0,83.1248,83.2528,83.1248,83.1675,64200.0
2013-06-03 15:25:00,97.43,97.44,97.31,97.39,17700.0,83.1675,83.176,83.065,83.1333,17700.0
2013-06-03 15:30:00,97.39,97.42,97.3,97.37,30500.0,83.1333,83.1589,83.0565,83.1163,30500.0
2013-06-03 15:35:00,97.35,97.38,97.31,97.34,26700.0,83.0992,83.1248,83.065,83.0907,26700.0
2013-06-03 15:40:00,97.35,97.51,97.33,97.51,19100.0,83.0992,83.2358,83.0821,83.2358,19100.0
2013-06-03 15:45:00,97.49,97.64,97.47,97.55,35400.0,83.2187,83.3467,83.2016,83.2699,35400.0
2013-06-03 15:50:00,97.55,97.66,97.49,97.63,58400.0,83.2699,83.3638,83.2187,83.3382,58400.0
2013-06-03 15:55:00,97.63,97.71,97.52,97.71,151100.0,83.3382,83.4065,83.2443,83.4065,151100.0
2013-06-04 09:30:00,97.94,98.7,97.57,98.5,104500.0,83.6028,84.2516,83.287,84.0808,104500.0
2013-06-04 09:35:00,98.45,99.0,98.31,98.82,78000.0,84.0382,84.5076,83.9187,84.354,78000.0
2013-06-04 09:40:00,98.85,98.85,98.14,98.76,73500.0,84.3796,84.3796,83.7735,84.3028,73500.0
2013-06-04 09:45:00,98.8,98.8,98.27,98.28,55500.0,84.3369,84.3369,83.8845,83.893,55500.0
2013-06-04 09:50:00,98.26,98.28,98.01,98.28,25800.0,83.876,83.893,83.6626,83.893,25800.0
2013-06-04 09:55:00,98.29,98.62,98.25,98.48,29500.0,83.9016,84.1833,83.8674,84.0638,29500.0
2013-06-04 10:00:00,98.45,98.63,98.4,98.61,34600.0,84.0382,84.1918,83.9955,84.1747,34600.0
2013-06-04 10:05:00,98.61,98.61,98.19,98.38,32600.0,84.1747,84.1747,83.8162,83.9784,32600.0
2013-06-04 10:10:00,98.39,98.51,98.35,98.47,32600.0,83.9869,84.0894,83.9528,84.0552,32600.0
2013-06-04 10:15:00,98.47,98.54,98.25,98.41,24200.0,84.0552,84.115,83.8674,84.004,24200.0
2013-06-04 10:20:00,98.45,98.63,98.42,98.59,42100.0,84.0382,84.1918,84.0126,84.1577,42100.0
2013-06-04 10:25:00,98.59,98.88,98.58,98.75,54800.0,84.1577,84.4052,84.1491,84.2942,54800.0
2013-06-04 10:30:00,98.75,98.83,98.71,98.81,35700.0,84.2942,84.3625,84.2601,84.3455,35700.0
2013-06-04 10:35:00,98.78,98.79,98.59,98.59,41100.0,84.3199,84.3284,84.1577,84.1577,41100.0
2013-06-04 10:40:00,98.59,98.71,98.5,98.7,31000.0,84.1577,84.2601,84.0808,84.2516,31000.0
2013-06-04 10:45:00,98.69,98.8,98.63,98.63,37800.0,84.243,84.3369,84.1918,84.1918,37800.0
2013-06-04 10:50:00,98.63,98.64,98.29,98.41,39000.0,84.1918,84.2003,83.9016,84.004,39000.0
2013-06-04 10:55:00,98.39,98.61,98.38,98.46,28400.0,83.9869,84.1747,83.9784,84.0467,28400.0
2013-06-04 11:00:00,98.45,98.47,98.3,98.36,34500.0,84.0382,84.0552,83.9101,83.9613,34500.0
2013-06-04 11:05:00,98.36,98.37,98.19,98.33,22900.0,83.9613,83.9699,83.8162,83.9357,22900.0
2013-06-04 11:10:00,98.31,98.35,98.28,98.34,20100.0,83.9187,83.9528,83.893,83.9443,20100.0
2013-06-04 11:15:00,98.33,98.37,98.26,98.26,18300.0,83.9357,83.9699,83.876,83.876,18300.0
2013-06-04 11:20:00,98.3,98.3,98.18,98.28,14100.0,83.9101,83.9101,83.8077,83.893,14100.0
2013-06-04 11:25:00,98.25,98.31,98.1,98.14,15500.0,83.8674,83.9187,83.7394,83.7735,15500.0
2013-06-04 11:30:00,98.15,98.29,98.11,98.28,21600.0,83.7821,83.9016,83.7479,83.893,21600.0
2013-06-04 11:35:00,98.3,98.32,98.06,98.06,28400.0,83.9101,83.9272,83.7053,83.7053,28400.0
2013-06-04 11:40:00,98.07,98.16,98.02,98.13,18100.0,83.7138,83.7906,83.6711,83.765,18100.0
2013-06-04 11:45:00,98.15,98.15,97.84,97.87,24000.0,83.7821,83.7821,83.5175,83.5431,24000.0
2013-06-04 11:50:00,97.86,98.06,97.84,98.05,17100.0,83.5345,83.7053,83.5175,83.6967,17100.0
2013-06-04 11:55:00,98.06,98.11,97.93,97.93,36800.0,83.7053,83.7479,83.5943,83.5943,36800.0
2013-06-04 12:00:00,97.97,97.99,97.71,97.74,13100.0,83.6284,83.6455,83.4065,83.4321,13100.0
2013-06-04 12:05:00,97.75,97.88,97.73,97.77,12100.0,83.4406,83.5516,83.4236,83.4577,12100.0
2013-06-04 12:10:00,97.76,98.0,97.72,97.8,16000.0,83.4492,83.654,83.415,83.4833,16000.0
2013-06-04 12:15:00,97.83,97.83,97.54,97.57,44000.0,83.5089,83.5089,83.2614,83.287,44000.0
2013-06-04 12:20:00,97.54,97.67,97.45,97.67,27400.0,83.2614,83.3723,83.1845,83.3723,27400.0
2013-06-04 12:25:00,97.63,97.68,97.59,97.64,15200.0,83.3382,83.3809,83.3041,83.3467,15200.0
2013-06-04 12:30:00,97.64,97.7,97.51,97.7,27100.0,83.3467,83.398,83.2358,83.398,27100.0
2013-06-04 12:35:00,97.71,97.81,97.69,97.8,21500.0,83.4065,83.4918,83.3894,83.4833,21500.0
2013-06-04 12:40:00,97.81,97.81,97.75,97.8,13800.0,83.4918,83.4918,83.4406,83.4833,13800.0
2013-06-04 12:45:00,97.81,97.86,97.76,97.85,25600.0,83.4918,83.5345,83.4492,83.526,25600.0
2013-06-04 12:50:00,97.83,97.91,97.78,97.82,13500.0,83.5089,83.5772,83.4662,83.5004,13500.0
2013-06-04 12:55:00,97.82,97.9,97.81,97.89,15700.0,83.5004,83.5687,83.4918,83.5601,15700.0
2013-06-04 13:00:00,97.89,97.9,97.85,97.88,11000.0,83.5601,83.5687,83.526,83.5516,11000.0
2013-06-04 13:05:00,97.88,97.97,97.85,97.93,23800.0,83.5516,83.6284,83.526,83.5943,23800.0
2013-06-04 13:10:00,97.94,98.08,97.91,98.06,28000.0,83.6028,83.7223,83.5772,83.7053,28000.0
2013-06-04 13:15:00,98.05,98.05,97.99,98.0,13100.0,83.6967,83.6967,83.6455,83.654,13100.0
2013-06-04 13:20:00,97.97,98.03,97.94,98.0,18400.0,83.6284,83.6796,83.6028,83.654,18400.0
2013-06-04 13:25:00,97.98,97.98,97.75,97.77,27600.0,83.637,83.637,83.4406,83.4577,27600.0
2013-06-04 13:30:00,97.76,97.88,97.75,97.88,27300.0,83.4492,83.5516,83.4406,83.5516,27300.0
2013-06-04 13:35:00,97.88,97.9,97.69,97.76,30000.0,83.5516,83.5687,83.3894,83.4492,30000.0
2013-06-04 13:40:00,97.75,97.88,97.75,97.83,24500.0,83.4406,83.5516,83.4406,83.5089,24500.0
2013-06-04 13:45:00,97.83,97.89,97.76,97.79,37700.0,83.5089,83.5601,83.4492,83.4748,37700.0
2013-06-04 13:50:00,97.79,98.0,97.75,97.97,22900.0,83.4748,83.654,83.4406,83.6284,22900.0
2013-06-04 13:55:00,97.97,98.02,97.89,98.01,21000.0,83.6284,83.6711,83.5601,83.6626,21000.0
2013-06-04 14:00:00,98.0,98.0,97.74,97.78,46400.0,83.654,83.654,83.4321,83.4662,46400.0
2013-06-04 14:05:00,97.79,97.92,97.71,97.74,44000.0,83.4748,83.5857,83.4065,83.4321,44000.0
2013-06-04 14:10:00,97.71,97.82,97.6,97.82,25300.0,83.4065,83.5004,83.3126,83.5004,25300.0
2013-06-04 14:15:00,97.82,97.87,97.72,97.86,22400.0,83.5004,83.5431,83.415,83.5345,22400.0
2013-06-04 14:20:00,97.86,97.89,97.6,97.61,31000.0,83.5345,83.5601,83.3126,83.3211,31000.0
2013-06-04 14:25:00,97.6,97.75,97.6,97.71,15400.0,83.3126,83.4406,83.3126,83.4065,15400.0
2013-06-04 14:30:00,97.71,97.88,97.66,97.86,88100.0,83.4065,83.5516,83.3638,83.5345,88100.0
2013-06-04 14:35:00,97.86,98.09,97.85,98.09,21100.0,83.5345,83.7309,83.526,83.7309,21100.0
2013-06-04 14:40:00,98.07,98.12,98.02,98.03,20900.0,83.7138,83.7565,83.6711,83.6796,20900.0
2013-06-04 14:45:00,98.03,98.06,97.96,98.01,12500.0,83.6796,83.7053,83.6199,83.6626,12500.0
2013-06-04 14:50:00,98.02,98.1,97.96,98.01,13300.0,83.6711,83.7394,83.6199,83.6626,13300.0
2013-06-04 14:55:00,98.0,98.0,97.85,97.97,21200.0,83.654,83.654,83.526,83.6284,21200.0
2013-06-04 15:00:00,97.95,98.01,97.88,98.01,15200.0,83.6114,83.6626,83.5516,83.6626,15200.0
2013-06-04 15:05:00,98.0,98.08,97.94,97.94,21000.0,83.654,83.7223,83.6028,83.6028,21000.0
2013-06-04 15:10:00,97.94,98.04,97.85,97.99,60700.0,83.6028,83.6882,83.526,83.6455,60700.0
2013-06-04 15:15:00,97.98,98.05,97.92,98.03,29500.0,83.637,83.6967,83.5857,83.6796,29500.0
2013-06-04 15:20:00,98.03,98.09,97.93,97.93,25700.0,83.6796,83.7309,83.5943,83.5943,25700.0
2013-06-04 15:25:00,97.9,98.01,97.89,97.93,25900.0,83.5687,83.6626,83.5601,83.5943,25900.0
2013-06-04 15:30:00,97.94,98.22,97.94,98.2,39800.0,83.6028,83.8418,83.6028,83.8248,39800.0
2013-06-04 15:35:00,98.2,98.2,98.04,98.13,27100.0,83.8248,83.8248,83.6882,83.765,27100.0
2013-06-04 15:40:00,98.16,98.22,98.1,98.18,42600.0,83.7906,83.8418,83.7394,83.8077,42600.0
2013-06-04 15:45:00,98.17,98.17,97.99,98.05,68100.0,83.7991,83.7991,83.6455,83.6967,68100.0
2013-06-04 15:50:00,98.05,98.21,98.04,98.21,91700.0,83.6967,83.8333,83.6882,83.8333,91700.0
2013-06-04 15:55:00,98.21,98.53,98.16,98.37,334000.0,83.8333,84.1064,83.7906,83.9699,334000.0
2013-06-05 09:30:00,98.0,98.2,97.52,97.97,42500.0,83.654,83.8248,83.2443,83.6284,42500.0
2013-06-05 09:35:00,98.01,98.02,97.68,97.89,28000.0,83.6626,83.6711,83.3809,83.5601,28000.0
2013-06-05 09:40:00,97.82,97.86,97.6,97.68,23100.0,83.5004,83.5345,83.3126,83.3809,23100.0
2013-06-05 09:45:00,97.71,97.74,97.55,97.7,25400.0,83.4065,83.4321,83.2699,83.398,25400.0
2013-06-05 09:50:00,97.69,97.78,97.58,97.61,26900.0,83.3894,83.4662,83.2955,83.3211,26900.0
2013-06-05 09:55:00,97.67,97.75,97.45,97.54,24900.0,83.3723,83.4406,83.1845,83.2614,24900.0
2013-06-05 10:00:00,97.57,97.8,97.4,97.78,107000.0,83.287,83.4833,83.1419,83.4662,107000.0
2013-06-05 10:05:00,97.78,97.78,97.51,97.68,29000.0,83.4662,83.4662,83.2358,83.3809,29000.0
2013-06-05 10:10:00,97.62,97.65,97.35,97.42,22600.0,83.3297,83.3553,83.0992,83.1589,22600.0
2013-06-05 10:15:00,97.36,97.39,97.04,97.18,68200.0,83.1077,83.1333,82.8346,82.9541,68200.0
2013-06-05 10:20:00,97.13,97.4,97.05,97.4,29500.0,82.9114,83.1419,82.8431,83.1419,29500.0
2013-06-05 10:25:00,97.38,97.44,97.15,97.42,21600.0,83.1248,83.176,82.9285,83.1589,21600.0
2013-06-05 10:30:00,97.43,97.44,97.14,97.24,21500.0,83.1675,83.176,82.9199,83.0053,21500.0
2013-06-05 10:35:00,97.21,97.4,97.11,97.17,20500.0,82.9797,83.1419,82.8943,82.9455,20500.0
2013-06-05 10:40:00,97.17,97.3,97.1,97.2,29100.0,82.9455,83.0565,82.8858,82.9711,29100.0
2013-06-05 10:45:00,97.19,97.27,97.13,97.19,24300.0,82.9626,83.0309,82.9114,82.9626,24300.0
2013-06-05 10:50:00,97.15,97.25,97.07,97.23,17100.0,82.9285,83.0138,82.8602,82.9968,17100.0
2013-06-05 10:55:00,97.24,97.25,97.09,97.09,14500.0,83.0053,83.0138,82.8772,82.8772,14500.0
2013-06-05 11:00:00,97.08,97.13,96.94,97.01,19900.0,82.8687,82.9114,82.7492,82.809,19900.0
2013-06-05 11:05:00,97.02,97.03,96.83,96.9,15600.0,82.8175,82.826,82.6553,82.7151,15600.0
2013-06-05 11:10:00,96.87,96.89,96.8,96.82,20900.0,82.6895,82.7065,82.6297,82.6468,20900.0
2013-06-05 11:15:00,96.82,96.89,96.8,96.82,21300.0,82.6468,82.7065,82.6297,82.6468,21300.0
2013-06-05 11:20:00,96.81,96.88,96.7,96.83,23800.0,82.6382,82.698,82.5443,82.6553,23800.0
2013-06-05 11:25:00,96.82,96.95,96.8,96.82,22500.0,82.6468,82.7577,82.6297,82.6468,22500.0
2013-06-05 11:30:00,96.81,96.82,96.69,96.7,13500.0,82.6382,82.6468,82.5358,82.5443,13500.0
2013-06-05 11:35:00,96.71,96.87,96.68,96.87,15000.0,82.5529,82.6895,82.5273,82.6895,15000.0
2013-06-05 11:40:00,96.86,96.88,96.75,96.8,17500.0,82.6809,82.698,82.587,82.6297,17500.0
2013-06-05 11:45:00,96.76,96.81,96.67,96.68,15800.0,82.5956,82.6382,82.5187,82.5273,15800.0
2013-06-05 11:50:00,96.68,96.83,96.62,96.8,16400.0,82.5273,82.6553,82.476,82.6297,16400.0
2013-06-05 11:55:00,96.78,96.79,96.55,96.59,18800.0,82.6126,82.6212,82.4163,82.4504,18800.0
2013-06-05 12:00:00,96.58,96.67,96.58,96.67,20200.0,82.4419,82.5187,82.4419,82.5187,20200.0
2013-06-05 12:05:00,96.65,96.66,96.5,96.66,14800.0,82.5017,82.5102,82.3736,82.5102,14800.0
2013-06-05 12:10:00,96.64,96.68,96.51,96.53,9300.0,82.4931,82.5273,82.3822,82.3992,9300.0
2013-06-05 12:15:00,96.52,96.53,96.33,96.38,28300.0,82.3907,82.3992,82.2285,82.2712,28300.0
2013-06-05 12:20:00,96.35,96.45,96.35,96.44,19000.0,82.2456,82.3309,82.2456,82.3224,19000.0
2013-06-05 12:25:00,96.44,96.48,96.43,96.44,19100.0,82.3224,82.3565,82.3139,82.3224,19100.0
2013-06-05 12:30:00,96.41,96.46,96.37,96.37,10500.0,82.2968,82.3395,82.2626,82.2626,10500.0
2013-06-05 12:35:00,96.37,96.37,96.25,96.25,15200.0,82.2626,82.2626,82.1602,82.1602,15200.0
2013-06-05 12:40:00,96.24,96.3,96.2,96.21,11600.0,82.1517,82.2029,82.1175,82.1261,11600.0
2013-06-05 12:45:00,96.24,96.28,96.18,96.2,15000.0,82.1517,82.1858,82.1005,82.1175,15000.0
2013-06-05 12:50:00,96.23,96.3,96.19,96.27,8900.0,82.1431,82.2029,82.109,82.1773,8900.0
2013-06-05 12:55:00,96.28,96.32,96.26,96.31,10100.0,82.1858,82.22,82.1687,82.2114,10100.0
2013-06-05 13:00:00,96.32,96.5,96.25,96.48,16000.0,82.22,82.3736,82.1602,82.3565,16000.0
2013-06-05 13:05:00,96.49,96.62,96.49,96.62,34900.0,82.3651,82.476,82.3651,82.476,34900.0
2013-06-05 13:10:00,96.62,96.76,96.59,96.66,14600.0,82.476,82.5956,82.4504,82.5102,14600.0
2013-06-05 13:15:00,96.69,96.7,96.62,96.7,19900.0,82.5358,82.5443,82.476,82.5443,19900.0
2013-06-05 13:20:00,96.66,96.76,96.66,96.76,14900.0,82.5102,82.5956,82.5102,82.5956,14900.0
2013-06-05 13:25:00,96.79,96.84,96.72,96.78,16700.0,82.6212,82.6638,82.5614,82.6126,16700.0
2013-06-05 13:30:00,96.78,96.86,96.72,96.82,18000.0,82.6126,82.6809,82.5614,82.6468,18000.0
2013-06-05 13:35:00,96.82,96.9,96.8,96.87,11500.0,82.6468,82.7151,82.6297,82.6895,11500.0
2013-06-05 13:40:00,96.86,96.99,96.86,96.91,14800.0,82.6809,82.7919,82.6809,82.7236,14800.0
2013-06-05 13:45:00,96.93,96.93,96.71,96.71,7300.0,82.7407,82.7407,82.5529,82.5529,7300.0
2013-06-05 13:50:00,96.7,96.8,96.65,96.76,16800.0,82.5443,82.6297,82.5017,82.5956,16800.0
2013-06-05 13:55:00,96.76,96.81,96.68,96.75,20100.0,82.5956,82.6382,82.5273,82.587,20100.0
2013-06-05 14:00:00,96.75,97.02,96.75,96.96,30500.0,82.587,82.8175,82.587,82.7663,30500.0
2013-06-05 14:05:00,96.98,97.06,96.83,97.02,32800.0,82.7833,82.8516,82.6553,82.8175,32800.0
2013-06-05 14:10:00,96.97,96.99,96.84,96.85,12600.0,82.7748,82.7919,82.6638,82.6724,12600.0
2013-06-05 14:15:00,96.84,96.88,96.81,96.86,12400.0,82.6638,82.698,82.6382,82.6809,12400.0
2013-06-05 14:20:00,96.86,96.86,96.71,96.75,34700.0,82.6809,82.6809,82.5529,82.587,34700.0
2013-06-05 14:25:00,96.75,96.87,96.68,96.68,21000.0,82.587,82.6895,82.5273,82.5273,21000.0
2013-06-05 14:30:00,96.69,96.71,96.48,96.55,18400.0,82.5358,82.5529,82.3565,82.4163,18400.0
2013-06-05 14:35:00,96.53,96.88,96.53,96.88,20500.0,82.3992,82.698,82.3992,82.698,20500.0
2013-06-05 14:40:00,96.84,97.09,96.8,97.06,25400.0,82.6638,82.8772,82.6297,82.8516,25400.0
2013-06-05 14:45:00,97.04,97.04,96.82,96.91,15000.0,82.8346,82.8346,82.6468,82.7236,15000.0
2013-06-05 14:50:00,96.96,97.01,96.78,96.78,13300.0,82.7663,82.809,82.6126,82.6126,13300.0
2013-06-05 14:55:00,96.79,96.98,96.75,96.91,14600.0,82.6212,82.7833,82.587,82.7236,14600.0
2013-06-05 15:00:00,96.9,96.94,96.63,96.67,22200.0,82.7151,82.7492,82.4846,82.5187,22200.0
2013-06-05 15:05:00,96.69,96.87,96.62,96.8,43700.0,82.5358,82.6895,82.476,82.6297,43700.0
2013-06-05 15:10:00,96.81,97.04,96.79,97.03,34800.0,82.6382,82.8346,82.6212,82.826,34800.0
2013-06-05 15:15:00,97.01,97.11,96.99,97.0,19600.0,82.809,82.8943,82.7919,82.8004,19600.0
2013-06-05 15:20:00,97.0,97.1,96.89,97.07,30100.0,82.8004,82.8858,82.7065,82.8602,30100.0
2013-06-05 15:25:00,97.09,97.2,97.09,97.19,21200.0,82.8772,82.9711,82.8772,82.9626,21200.0
2013-06-05 15:30:00,97.17,97.18,96.98,97.06,37800.0,82.9455,82.9541,82.7833,82.8516,37800.0
2013-06-05 15:35:00,97.04,97.33,97.03,97.24,38200.0,82.8346,83.0821,82.826,83.0053,38200.0
2013-06-05 15:40:00,97.23,97.26,97.17,97.2,55600.0,82.9968,83.0224,82.9455,82.9711,55600.0
2013-06-05 15:45:00,97.19,97.38,97.09,97.22,61800.0,82.9626,83.1248,82.8772,82.9882,61800.0
2013-06-05 15:50:00,97.24,97.25,97.06,97.11,87300.0,83.0053,83.0138,82.8516,82.8943,87300.0
2013-06-05 15:55:00,97.12,97.18,97.03,97.08,169900.0,82.9029,82.9541,82.826,82.8687,169900.0
2013-06-06 09:30:00,97.01,97.01,96.69,96.96,46300.0,82.809,82.809,82.5358,82.7663,46300.0
2013-06-06 09:35:00,96.93,97.42,96.93,97.2,15600.0,82.7407,83.1589,82.7407,82.9711,15600.0
2013-06-06 09:40:00,97.23,97.23,97.01,97.2,36100.0,82.9968,82.9968,82.809,82.9711,36100.0
2013-06-06 09:45:00,97.22,97.24,97.09,97.12,31500.0,82.9882,83.0053,82.8772,82.9029,31500.0
2013-06-06 09:50:00,97.12,97.13,96.92,97.0,22200.0,82.9029,82.9114,82.7321,82.8004,22200.0
2013-06-06 09:55:00,97.06,97.31,96.91,97.29,25600.0,82.8516,83.065,82.7236,83.048,25600.0
2013-06-06 10:00:00,97.29,97.52,97.25,97.26,31500.0,83.048,83.2443,83.0138,83.0224,31500.0
2013-06-06 10:05:00,97.26,97.28,97.18,97.19,28200.0,83.0224,83.0394,82.9541,82.9626,28200.0
2013-06-06 10:10:00,97.16,97.16,96.92,96.98,36600.0,82.937,82.937,82.7321,82.7833,36600.0
2013-06-06 10:15:00,96.94,97.02,96.89,97.0,38400.0,82.7492,82.8175,82.7065,82.8004,38400.0
2013-06-06 10:20:00,97.0,97.03,96.74,96.81,41200.0,82.8004,82.826,82.5785,82.6382,41200.0
2013-06-06 10:25:00,96.81,96.82,96.58,96.74,31500.0,82.6382,82.6468,82.4419,82.5785,31500.0
2013-06-06 10:30:00,96.74,96.89,96.71,96.79,33300.0,82.5785,82.7065,82.5529,82.6212,33300.0
2013-06-06 10:35:00,96.76,96.76,96.56,96.58,15600.0,82.5956,82.5956,82.4248,82.4419,15600.0
2013-06-06 10:40:00,96.59,96.87,96.46,96.87,22200.0,82.4504,82.6895,82.3395,82.6895,22200.0
2013-06-06 10:45:00,96.84,96.95,96.78,96.85,24300.0,82.6638,82.7577,82.6126,82.6724,24300.0
2013-06-06 10:50:00,96.85,96.85,96.58,96.63,32200.0,82.6724,82.6724,82.4419,82.4846,32200.0
2013-06-06 10:55:00,96.63,96.85,96.57,96.79,13100.0,82.4846,82.6724,82.4334,82.6212,13100.0
2013-06-06 11:00:00,96.83,96.84,96.64,96.68,11900.0,82.6553,82.6638,82.4931,82.5273,11900.0
2013-06-06 11:05:00,96.68,96.75,96.6,96.69,44800.0,82.5273,82.587,82.459,82.5358,44800.0
2013-06-06 11:10:00,96.68,96.85,96.68,96.75,13100.0,82.5273,82.6724,82.5273,82.587,13100.0
2013-06-06 11:15:00,96.74,96.79,96.63,96.63,11100.0,82.5785,82.6212,82.4846,82.4846,11100.0
2013-06-06 11:20:00,96.63,96.68,96.43,96.54,16100.0,82.4846,82.5273,82.3139,82.4078,16100.0
2013-06-06 11:25:00,96.54,96.59,96.51,96.53,9100.0,82.4078,82.4504,82.3822,82.3992,9100.0
2013-06-06 11:30:00,96.53,96.54,96.42,96.47,14500.0,82.3992,82.4078,82.3053,82.348,14500.0
2013-06-06 11:35:00,96.47,96.66,96.46,96.66,8500.0,82.348,82.5102,82.3395,82.5102,8500.0
2013-06-06 11:40:00,96.67,96.73,96.64,96.7,13300.0,82.5187,82.5699,82.4931,82.5443,13300.0
2013-06-06 11:45:00,96.7,96.75,96.6,96.73,17600.0,82.5443,82.587,82.459,82.5699,17600.0
2013-06-06 11:50:00,96.74,96.75,96.56,96.65,15800.0,82.5785,82.587,82.4248,82.5017,15800.0
2013-06-06 11:55:00,96.68,96.7,96.37,96.52,29400.0,82.5273,82.5443,82.2626,82.3907,29400.0
2013-06-06 12:00:00,96.47,96.52,96.29,96.32,12400.0,82.348,82.3907,82.1944,82.22,12400.0
2013-06-06 12:05:00,96.33,96.39,96.24,96.27,7200.0,82.2285,82.2797,82.1517,82.1773,7200.0
2013-06-06 12:10:00,96.27,96.29,96.22,96.25,10500.0,82.1773,82.1944,82.1346,82.1602,10500.0
2013-06-06 12:15:00,96.24,96.33,96.21,96.25,14400.0,82.1517,82.2285,82.1261,82.1602,14400.0
2013-06-06 12:20:00,96.22,96.23,96.06,96.11,38200.0,82.1346,82.1431,81.998,82.0407,38200.0
2013-06-06 12:25:00,96.13,96.13,95.82,96.08,26200.0,82.0578,82.0578,81.7932,82.0151,26200.0
2013-06-06 12:30:00,96.07,96.09,95.84,95.93,67800.0,82.0066,82.0236,81.8102,81.8871,67800.0
2013-06-06 12:35:00,95.93,96.06,95.89,95.97,37800.0,81.8871,81.998,81.8529,81.9212,37800.0
2013-06-06 12:40:00,95.98,96.04,95.91,96.0,33800.0,81.9297,81.981,81.87,81.9468,33800.0
2013-06-06 12:45:00,96.0,96.0,95.8,95.84,42900.0,81.9468,81.9468,81.7761,81.8102,42900.0
2013-06-06 12:50:00,95.86,95.87,95.69,95.81,22800.0,81.8273,81.8358,81.6822,81.7846,22800.0
2013-06-06 12:55:00,95.83,95.85,95.64,95.77,28400.0,81.8017,81.8188,81.6395,81.7505,28400.0
2013-06-06 13:00:00,95.78,95.89,95.73,95.79,21700.0,81.759,81.8529,81.7163,81.7676,21700.0
2013-06-06 13:05:00,95.75,95.98,95.75,95.88,42800.0,81.7334,81.9297,81.7334,81.8444,42800.0
2013-06-06 13:10:00,95.88,96.05,95.88,96.04,24800.0,81.8444,81.9895,81.8444,81.981,24800.0
2013-06-06 13:15:00,96.02,96.09,96.02,96.05,18000.0,81.9639,82.0236,81.9639,81.9895,18000.0
2013-06-06 13:20:00,96.05,96.08,95.97,95.98,11500.0,81.9895,82.0151,81.9212,81.9297,11500.0
2013-06-06 13:25:00,95.97,96.04,95.91,95.95,12700.0,81.9212,81.981,81.87,81.9041,12700.0
2013-06-06 13:30:00,95.94,96.01,95.89,95.92,15000.0,81.8956,81.9553,81.8529,81.8785,15000.0
2013-06-06 13:35:00,95.91,96.02,95.9,95.98,30200.0,81.87,81.9639,81.8614,81.9297,30200.0
2013-06-06 13:40:00,96.04,96.12,95.98,96.12,8600.0,81.981,82.0492,81.9297,82.0492,8600.0
2013-06-06 13:45:00,96.13,96.39,96.13,96.36,27100.0,82.0578,82.2797,82.0578,82.2541,27100.0
2013-06-06 13:50:00,96.36,96.37,96.22,96.25,11500.0,82.2541,82.2626,82.1346,82.1602,11500.0
2013-06-06 13:55:00,96.25,96.28,96.17,96.26,17200.0,82.1602,82.1858,82.0919,82.1687,17200.0
2013-06-06 14:00:00,96.29,96.3,96.17,96.3,16500.0,82.1944,82.2029,82.0919,82.2029,16500.0
2013-06-06 14:05:00,96.27,96.41,96.23,96.37,14700.0,82.1773,82.2968,82.1431,82.2626,14700.0
2013-06-06 14:10:00,96.34,96.47,96.34,96.37,14200.0,82.237,82.348,82.237,82.2626,14200.0
2013-06-06 14:15:00,96.34,96.41,96.26,96.35,19300.0,82.237,82.2968,82.1687,82.2456,19300.0
2013-06-06 14:20:00,96.34,96.46,96.32,96.45,18500.0,82.237,82.3395,82.22,82.3309,18500.0
2013-06-06 14:25:00,96.43,96.48,96.4,96.44,50100.0,82.3139,82.3565,82.2883,82.3224,50100.0
2013-06-06 14:30:00,96.44,96.45,96.33,96.43,21300.0,82.3224,82.3309,82.2285,82.3139,21300.0
2013-06-06 14:35:00,96.43,96.47,96.37,96.4,18600.0,82.3139,82.348,82.2626,82.2883,18600.0
2013-06-06 14:40:00,96.39,96.44,96.38,96.4,19700.0,82.2797,82.3224,82.2712,82.2883,19700.0
2013-06-06 14:45:00,96.4,96.54,96.35,96.5,17600.0,82.2883,82.4078,82.2456,82.3736,17600.0
2013-06-06 14:50:00,96.5,96.59,96.44,96.44,20700.0,82.3736,82.4504,82.3224,82.3224,20700.0
2013-06-06 14:55:00,96.44,96.5,96.41,96.48,13700.0,82.3224,82.3736,82.2968,82.3565,13700.0
2013-06-06 15:00:00,96.45,96.52,96.43,96.49,23700.0,82.3309,82.3907,82.3139,82.3651,23700.0
2013-06-06 15:05:00,96.49,96.53,96.44,96.44,34500.0,82.3651,82.3992,82.3224,82.3224,34500.0
2013-06-06 15:10:00,96.45,96.47,96.31,96.35,25300.0,82.3309,82.348,82.2114,82.2456,25300.0
2013-06-06 15:15:00,96.34,96.46,96.29,96.4,23000.0,82.237,82.3395,82.1944,82.2883,23000.0
2013-06-06 15:20:00,96.39,96.48,96.38,96.44,38000.0,82.2797,82.3565,82.2712,82.3224,38000.0
2013-06-06 15:25:00,96.47,96.55,96.37,96.52,79300.0,82.348,82.4163,82.2626,82.3907,79300.0
2013-06-06 15:30:00,96.52,96.65,96.52,96.65,30300.0,82.3907,82.5017,82.3907,82.5017,30300.0
2013-06-06 15:35:00,96.67,96.78,96.64,96.66,47700.0,82.5187,82.6126,82.4931,82.5102,47700.0
2013-06-06 15:40:00,96.66,96.66,96.49,96.55,58400.0,82.5102,82.5102,82.3651,82.4163,58400.0
2013-06-06 15:45:00,96.57,96.6,96.4,96.49,85200.0,82.4334,82.459,82.2883,82.3651,85200.0
2013-06-06 15:50:00,96.51,96.66,96.47,96.65,64200.0,82.3822,82.5102,82.348,82.5017,64200.0
2013-06-06 15:55:00,96.64,96.84,96.58,96.82,137700.0,82.4931,82.6638,82.4419,82.6468,137700.0
2013-06-07 09:30:00,97.74,97.91,97.48,97.85,51600.0,83.4321,83.5772,83.2102,83.526,51600.0
2013-06-07 09:35:00,97.85,97.9,97.69,97.9,15100.0,83.526,83.5687,83.3894,83.5687,15100.0
2013-06-07 09:40:00,97.91,97.97,97.79,97.89,41400.0,83.5772,83.6284,83.4748,83.5601,41400.0
2013-06-07 09:45:00,97.96,98.09,97.91,98.06,31000.0,83.6199,83.7309,83.5772,83.7053,31000.0
2013-06-07 09:50:00,98.0,98.49,97.98,98.49,22600.0,83.654,84.0723,83.637,84.0723,22600.0
2013-06-07 09:55:00,98.45,98.49,98.26,98.34,32500.0,84.0382,84.0723,83.876,83.9443,32500.0
2013-06-07 10:00:00,98.38,98.45,98.14,98.37,36800.0,83.9784,84.0382,83.7735,83.9699,36800.0
2013-06-07 10:05:00,98.36,98.72,98.33,98.7,49600.0,83.9613,84.2686,83.9357,84.2516,49600.0
2013-06-07 10:10:00,98.74,98.9,98.7,98.81,34500.0,84.2857,84.4223,84.2516,84.3455,34500.0
2013-06-07 10:15:00,98.84,98.89,98.55,98.58,36900.0,84.3711,84.4138,84.1235,84.1491,36900.0
2013-06-07 10:20:00,98.57,98.79,98.55,98.64,47800.0,84.1406,84.3284,84.1235,84.2003,47800.0
2013-06-07 10:25:00,98.67,98.95,98.64,98.92,29900.0,84.226,84.465,84.2003,84.4394,29900.0
2013-06-07 10:30:00,98.92,98.92,98.69,98.87,21800.0,84.4394,84.4394,84.243,84.3967,21800.0
2013-06-07 10:35:00,98.84,98.87,98.74,98.79,19800.0,84.3711,84.3967,84.2857,84.3284,19800.0
2013-06-07 10:40:00,98.81,98.98,98.81,98.98,17700.0,84.3455,84.4906,84.3455,84.4906,17700.0
2013-06-07 10:45:00,98.96,98.98,98.77,98.8,34000.0,84.4735,84.4906,84.3113,84.3369,34000.0
2013-06-07 10:50:00,98.8,98.86,98.78,98.86,9200.0,84.3369,84.3881,84.3199,84.3881,9200.0
2013-06-07 10:55:00,98.86,98.94,98.79,98.88,20600.0,84.3881,84.4564,84.3284,84.4052,20600.0
2013-06-07 11:00:00,98.89,98.97,98.86,98.92,33200.0,84.4138,84.482,84.3881,84.4394,33200.0
2013-06-07 11:05:00,98.93,99.0,98.89,98.94,25000.0,84.4479,84.5076,84.4138,84.4564,25000.0
2013-06-07 11:10:00,98.94,98.99,98.8,98.81,30300.0,84.4564,84.4991,84.3369,84.3455,30300.0
2013-06-07 11:15:00,98.84,99.03,98.83,99.0,39100.0,84.3711,84.5333,84.3625,84.5076,39100.0
2013-06-07 11:20:00,99.02,99.18,98.97,99.1,26200.0,84.5247,84.6613,84.482,84.593,26200.0
2013-06-07 11:25:00,99.11,99.22,99.08,99.18,32000.0,84.6015,84.6954,84.5759,84.6613,32000.0
2013-06-07 11:30:00,99.19,99.3,99.18,99.21,29500.0,84.6698,84.7637,84.6613,84.6869,29500.0
2013-06-07 11:35:00,99.21,99.32,99.16,99.27,25900.0,84.6869,84.7808,84.6442,84.7381,25900.0
2013-06-07 11:40:00,99.27,99.27,99.18,99.25,49700.0,84.7381,84.7381,84.6613,84.7211,49700.0
2013-06-07 11:45:00,99.23,99.25,99.07,99.2,19500.0,84.704,84.7211,84.5674,84.6784,19500.0
2013-06-07 11:50:00,99.22,99.24,99.16,99.2,21200.0,84.6954,84.7125,84.6442,84.6784,21200.0
2013-06-07 11:55:00,99.19,99.28,99.09,99.11,19600.0,84.6698,84.7467,84.5845,84.6015,19600.0
2013-06-07 12:00:00,99.1,99.12,98.88,99.05,39000.0,84.593,84.6101,84.4052,84.5503,39000.0
2013-06-07 12:05:00,99.07,99.19,99.07,99.07,23800.0,84.5674,84.6698,84.5674,84.5674,23800.0
2013-06-07 12:10:00,99.07,99.1,99.0,99.09,17700.0,84.5674,84.593,84.5076,84.5845,17700.0
2013-06-07 12:15:00,99.09,99.09,98.97,99.02,25200.0,84.5845,84.5845,84.482,84.5247,25200.0
2013-06-07 12:20:00,99.02,99.02,98.97,99.01,12700.0,84.5247,84.5247,84.482,84.5162,12700.0
2013-06-07 12:25:00,99.02,99.03,98.92,99.02,31700.0,84.5247,84.5333,84.4394,84.5247,31700.0
2013-06-07 12:30:00,99.01,99.13,98.99,99.09,16200.0,84.5162,84.6186,84.4991,84.5845,16200.0
2013-06-07 12:35:00,99.09,99.11,99.0,99.08,12500.0,84.5845,84.6015,84.5076,84.5759,12500.0
2013-06-07 12:40:00,99.07,99.1,98.98,99.06,15700.0,84.5674,84.593,84.4906,84.5589,15700.0
2013-06-07 12:45:00,99.08,99.1,98.99,99.06,30300.0,84.5759,84.593,84.4991,84.5589,30300.0
2013-06-07 12:50:00,99.05,99.22,99.04,99.06,22900.0,84.5503,84.6954,84.5418,84.5589,22900.0
2013-06-07 12:55:00,99.06,99.12,99.01,99.01,6600.0,84.5589,84.6101,84.5162,84.5162,6600.0
2013-06-07 13:00:00,99.02,99.18,99.01,99.15,21200.0,84.5247,84.6613,84.5162,84.6357,21200.0
2013-06-07 13:05:00,99.17,99.34,99.15,99.31,26600.0,84.6528,84.7979,84.6357,84.7723,26600.0
2013-06-07 13:10:00,99.32,99.32,99.26,99.29,13900.0,84.7808,84.7808,84.7296,84.7552,13900.0
2013-06-07 13:15:00,99.32,99.42,99.32,99.34,10300.0,84.7808,84.8662,84.7808,84.7979,10300.0
2013-06-07 13:20:00,99.32,99.37,99.28,99.28,7500.0,84.7808,84.8235,84.7467,84.7467,7500.0
2013-06-07 13:25:00,99.27,99.28,99.12,99.25,23800.0,84.7381,84.7467,84.6101,84.7211,23800.0
2013-06-07 13:30:00,99.26,99.31,99.21,99.29,9200.0,84.7296,84.7723,84.6869,84.7552,9200.0
2013-06-07 13:35:00,99.29,99.44,99.29,99.39,20700.0,84.7552,84.8832,84.7552,84.8406,20700.0
2013-06-07 13:40:00,99.38,99.38,99.27,99.29,19500.0,84.832,84.832,84.7381,84.7552,19500.0
2013-06-07 13:45:00,99.32,99.36,99.27,99.33,22600.0,84.7808,84.8149,84.7381,84.7893,22600.0
2013-06-07 13:50:00,99.35,99.46,99.33,99.36,17600.0,84.8064,84.9003,84.7893,84.8149,17600.0
2013-06-07 13:55:00,99.42,99.45,99.39,99.44,19700.0,84.8662,84.8918,84.8406,84.8832,19700.0
2013-06-07 14:00:00,99.45,99.56,99.34,99.42,32000.0,84.8918,84.9857,84.7979,84.8662,32000.0
2013-06-07 14:05:00,99.44,99.44,99.36,99.43,25100.0,84.8832,84.8832,84.8149,84.8747,25100.0
2013-06-07 14:10:00,99.44,99.5,99.43,99.45,42200.0,84.8832,84.9345,84.8747,84.8918,42200.0
2013-06-07 14:15:00,99.45,99.49,99.39,99.42,13600.0,84.8918,84.9259,84.8406,84.8662,13600.0
2013-06-07 14:20:00,99.42,99.42,99.1,99.13,30700.0,84.8662,84.8662,84.593,84.6186,30700.0
2013-06-07 14:25:00,99.13,99.28,99.03,99.22,19600.0,84.6186,84.7467,84.5333,84.6954,19600.0
2013-06-07 14:30:00,99.25,99.33,99.13,99.25,14200.0,84.7211,84.7893,84.6186,84.7211,14200.0
2013-06-07 14:35:00,99.24,99.31,99.23,99.27,9500.0,84.7125,84.7723,84.704,84.7381,9500.0
2013-06-07 14:40:00,99.28,99.33,99.21,99.33,10400.0,84.7467,84.7893,84.6869,84.7893,10400.0
2013-06-07 14:45:00,99.31,99.47,99.24,99.47,21300.0,84.7723,84.9088,84.7125,84.9088,21300.0
2013-06-07 14:50:00,99.48,99.59,99.47,99.57,21600.0,84.9174,85.0113,84.9088,84.9942,21600.0
2013-06-07 14:55:00,99.56,99.66,99.52,99.55,18700.0,84.9857,85.071,84.9515,84.9771,18700.0
2013-06-07 15:00:00,99.53,99.54,99.42,99.53,26200.0,84.9601,84.9686,84.8662,84.9601,26200.0
2013-06-07 15:05:00,99.53,99.58,99.41,99.43,15900.0,84.9601,85.0027,84.8576,84.8747,15900.0
2013-06-07 15:10:00,99.43,99.53,99.43,99.46,13800.0,84.8747,84.9601,84.8747,84.9003,13800.0
2013-06-07 15:15:00,99.47,99.64,99.47,99.62,28000.0,84.9088,85.054,84.9088,85.0369,28000.0
2013-06-07 15:20:00,99.62,99.62,99.37,99.37,17100.0,85.0369,85.0369,84.8235,84.8235,17100.0
2013-06-07 15:25:00,99.4,99.63,99.34,99.62,35000.0,84.8491,85.0454,84.7979,85.0369,35000.0
2013-06-07 15:30:00,99.61,99.64,99.55,99.62,23800.0,85.0284,85.054,84.9771,85.0369,23800.0
2013-06-07 15:35:00,99.64,99.66,99.42,99.48,34700.0,85.054,85.071,84.8662,84.9174,34700.0
2013-06-07 15:40:00,99.47,99.52,99.43,99.48,27400.0,84.9088,84.9515,84.8747,84.9174,27400.0
2013-06-07 15:45:00,99.47,99.61,99.43,99.59,43500.0,84.9088,85.0284,84.8747,85.0113,43500.0
2013-06-07 15:50:00,99.6,99.62,99.5,99.61,94100.0,85.0198,85.0369,84.9345,85.0284,94100.0
2013-06-07 15:55:00,99.6,99.84,99.6,99.79,200000.0,85.0198,85.2247,85.0198,85.182,200000.0
2013-06-10 09:30:00,99.86,99.98,99.8,99.84,31300.0,85.2418,85.3442,85.1905,85.2247,31300.0
2013-06-10 09:35:00,99.83,99.83,99.38,99.4,21800.0,85.2161,85.2161,84.832,84.8491,21800.0
2013-06-10 09:40:00,99.39,99.55,99.25,99.29,8800.0,84.8406,84.9771,84.7211,84.7552,8800.0
2013-06-10 09:45:00,99.25,99.25,99.0,99.0,29700.0,84.7211,84.7211,84.5076,84.5076,29700.0
2013-06-10 09:50:00,99.0,99.25,99.0,99.13,44300.0,84.5076,84.7211,84.5076,84.6186,44300.0
2013-06-10 09:55:00,99.15,99.19,98.97,98.99,23700.0,84.6357,84.6698,84.482,84.4991,23700.0
2013-06-10 10:00:00,99.03,99.03,98.78,99.03,32300.0,84.5333,84.5333,84.3199,84.5333,32300.0
2013-06-10 10:05:00,99.04,99.08,98.89,99.05,27900.0,84.5418,84.5759,84.4138,84.5503,27900.0
2013-06-10 10:10:00,99.02,99.03,98.89,98.89,19200.0,84.5247,84.5333,84.4138,84.4138,19200.0
2013-06-10 10:15:00,98.96,99.15,98.95,99.08,31100.0,84.4735,84.6357,84.465,84.5759,31100.0
2013-06-10 10:20:00,99.09,99.29,99.05,99.15,16400.0,84.5845,84.7552,84.5503,84.6357,16400.0
2013-06-10 10:25:00,99.18,99.2,99.08,99.12,11900.0,84.6613,84.6784,84.5759,84.6101,11900.0
2013-06-10 10:30:00,99.09,99.18,99.04,99.11,19200.0,84.5845,84.6613,84.5418,84.6015,19200.0
2013-06-10 10:35:00,99.16,99.18,99.05,99.14,10500.0,84.6442,84.6613,84.5503,84.6272,10500.0
2013-06-10 10:40:00,99.11,99.15,99.0,99.01,18200.0,84.6015,84.6357,84.5076,84.5162,18200.0
2013-06-10 10:45:00,99.01,99.06,98.8,98.82,25900.0,84.5162,84.5589,84.3369,84.354,25900.0
2013-06-10 10:50:00,98.8,98.97,98.8,98.91,11400.0,84.3369,84.482,84.3369,84.4308,11400.0
2013-06-10 10:55:00,98.9,98.9,98.71,98.85,7700.0,84.4223,84.4223,84.2601,84.3796,7700.0
2013-06-10 11:00:00,98.86,99.0,98.86,98.91,6600.0,84.3881,84.5076,84.3881,84.4308,6600.0
2013-06-10 11:05:00,98.95,99.16,98.95,99.13,8200.0,84.465,84.6442,84.465,84.6186,8200.0
2013-06-10 11:10:00,99.13,99.31,99.13,99.26,15800.0,84.6186,84.7723,84.6186,84.7296,15800.0
2013-06-10 11:15:00,99.24,99.34,99.22,99.31,17300.0,84.7125,84.7979,84.6954,84.7723,17300.0
2013-06-10 11:20:00,99.34,99.41,99.31,99.41,17600.0,84.7979,84.8576,84.7723,84.8576,17600.0
2013-06-10 11:25:00,99.45,99.49,99.33,99.33,15700.0,84.8918,84.9259,84.7893,84.7893,15700.0
2013-06-10 11:30:00,99.33,99.33,99.11,99.16,9200.0,84.7893,84.7893,84.6015,84.6442,9200.0
2013-06-10 11:35:00,99.15,99.21,99.11,99.18,9700.0,84.6357,84.6869,84.6015,84.6613,9700.0
2013-06-10 11:40:00,99.16,99.25,99.13,99.25,6400.0,84.6442,84.7211,84.6186,84.7211,6400.0
2013-06-10 11:45:00,99.28,99.3,99.14,99.23,9000.0,84.7467,84.7637,84.6272,84.704,9000.0
2013-06-10 11:50:00,99.21,99.23,99.12,99.14,4800.0,84.6869,84.704,84.6101,84.6272,4800.0
2013-06-10 11:55:00,99.16,99.19,99.1,99.15,9900.0,84.6442,84.6698,84.593,84.6357,9900.0
2013-06-10 12:00:00,99.15,99.25,99.11,99.19,5700.0,84.6357,84.7211,84.6015,84.6698,5700.0
2013-06-10 12:05:00,99.23,99.28,99.15,99.15,8800.0,84.704,84.7467,84.6357,84.6357,8800.0
2013-06-10 12:10:00,99.15,99.28,99.14,99.26,5200.0,84.6357,84.7467,84.6272,84.7296,5200.0
2013-06-10 12:15:00,99.27,99.32,99.18,99.23,29500.0,84.7381,84.7808,84.6613,84.704,29500.0
2013-06-10 12:20:00,99.24,99.32,99.14,99.14,10300.0,84.7125,84.7808,84.6272,84.6272,10300.0
2013-06-10 12:25:00,99.18,99.19,99.02,99.11,6100.0,84.6613,84.6698,84.5247,84.6015,6100.0
2013-06-10 12:30:00,99.11,99.16,99.03,99.09,12900.0,84.6015,84.6442,84.5333,84.5845,12900.0
2013-06-10 12:35:00,99.11,99.12,99.01,99.04,6200.0,84.6015,84.6101,84.5162,84.5418,6200.0
2013-06-10 12:40:00,99.02,99.05,98.93,99.03,7200.0,84.5247,84.5503,84.4479,84.5333,7200.0
2013-06-10 12:45:00,99.04,99.08,98.99,99.02,4800.0,84.5418,84.5759,84.4991,84.5247,4800.0
2013-06-10 12:50:00,99.02,99.02,98.89,98.97,7100.0,84.5247,84.5247,84.4138,84.482,7100.0
2013-06-10 12:55:00,98.97,99.05,98.94,98.98,9600.0,84.482,84.5503,84.4564,84.4906,9600.0
2013-06-10 13:00:00,98.96,99.07,98.91,99.02,5600.0,84.4735,84.5674,84.4308,84.5247,5600.0
2013-06-10 13:05:00,99.02,99.13,98.98,99.13,14300.0,84.5247,84.6186,84.4906,84.6186,14300.0
2013-06-10 13:10:00,99.12,99.15,99.0,99.0,16200.0,84.6101,84.6357,84.5076,84.5076,16200.0
2013-06-10 13:15:00,99.0,99.06,98.99,99.0,4900.0,84.5076,84.5589,84.4991,84.5076,4900.0
2013-06-10 13:20:00,99.03,99.1,98.98,99.04,6800.0,84.5333,84.593,84.4906,84.5418,6800.0
2013-06-10 13:25:00,99.05,99.09,99.05,99.06,5400.0,84.5503,84.5845,84.5503,84.5589,5400.0
2013-06-10 13:30:00,99.05,99.07,98.99,98.99,10400.0,84.5503,84.5674,84.4991,84.4991,10400.0
2013-06-10 13:35:00,99.01,99.12,98.97,99.12,9700.0,84.5162,84.6101,84.482,84.6101,9700.0
2013-06-10 13:40:00,99.1,99.14,99.06,99.09,6700.0,84.593,84.6272,84.5589,84.5845,6700.0
2013-06-10 13:45:00,99.1,99.19,99.1,99.15,6500.0,84.593,84.6698,84.593,84.6357,6500.0
2013-06-10 13:50:00,99.16,99.16,99.06,99.13,12700.0,84.6442,84.6442,84.5589,84.6186,12700.0
2013-06-10 13:55:00,99.14,99.18,99.07,99.08,13200.0,84.6272,84.6613,84.5674,84.5759,13200.0
2013-06-10 14:00:00,99.08,99.08,98.93,98.95,19600.0,84.5759,84.5759,84.4479,84.465,19600.0
2013-06-10 14:05:00,98.93,99.03,98.92,98.93,14000.0,84.4479,84.5333,84.4394,84.4479,14000.0
2013-06-10 14:10:00,98.95,98.95,98.82,98.85,20900.0,84.465,84.465,84.354,84.3796,20900.0
2013-06-10 14:15:00,98.84,98.89,98.81,98.83,28200.0,84.3711,84.4138,84.3455,84.3625,28200.0
2013-06-10 14:20:00,98.84,98.85,98.75,98.79,14700.0,84.3711,84.3796,84.2942,84.3284,14700.0
2013-06-10 14:25:00,98.82,98.88,98.79,98.83,20800.0,84.354,84.4052,84.3284,84.3625,20800.0
2013-06-10 14:30:00,98.84,98.93,98.81,98.84,15700.0,84.3711,84.4479,84.3455,84.3711,15700.0
2013-06-10 14:35:00,98.82,98.83,98.72,98.78,12500.0,84.354,84.3625,84.2686,84.3199,12500.0
2013-06-10 14:40:00,98.79,98.83,98.68,98.83,20900.0,84.3284,84.3625,84.2345,84.3625,20900.0
2013-06-10 14:45:00,98.87,98.95,98.85,98.93,10000.0,84.3967,84.465,84.3796,84.4479,10000.0
2013-06-10 14:50:00,98.93,98.96,98.88,98.95,9800.0,84.4479,84.4735,84.4052,84.465,9800.0
2013-06-10 14:55:00,98.95,98.95,98.87,98.91,16400.0,84.465,84.465,84.3967,84.4308,16400.0
2013-06-10 15:00:00,98.9,98.9,98.83,98.87,17500.0,84.4223,84.4223,84.3625,84.3967,17500.0
2013-06-10 15:05:00,98.85,99.0,98.77,98.93,51500.0,84.3796,84.5076,84.3113,84.4479,51500.0
2013-06-10 15:10:00,98.96,98.96,98.8,98.82,50600.0,84.4735,84.4735,84.3369,84.354,50600.0
2013-06-10 15:15:00,98.82,98.89,98.82,98.89,42200.0,84.354,84.4138,84.354,84.4138,42200.0
2013-06-10 15:20:00,98.87,98.91,98.78,98.85,36500.0,84.3967,84.4308,84.3199,84.3796,36500.0
2013-06-10 15:25:00,98.84,98.9,98.83,98.88,25800.0,84.3711,84.4223,84.3625,84.4052,25800.0
2013-06-10 15:30:00,98.88,98.88,98.82,98.82,28600.0,84.4052,84.4052,84.354,84.354,28600.0
2013-06-10 15:35:00,98.81,98.88,98.8,98.85,25100.0,84.3455,84.4052,84.3369,84.3796,25100.0
2013-06-10 15:40:00,98.83,98.83,98.66,98.67,37200.0,84.3625,84.3625,84.2174,84.226,37200.0
2013-06-10 15:45:00,98.68,98.76,98.59,98.59,71000.0,84.2345,84.3028,84.1577,84.1577,71000.0
2013-06-10 15:50:00,98.61,98.72,98.54,98.57,91600.0,84.1747,84.2686,84.115,84.1406,91600.0
2013-06-10 15:55:00,98.58,98.72,98.57,98.6,156600.0,84.1491,84.2686,84.1406,84.1662,156600.0
2013-06-11 09:30:00,97.61,97.73,97.47,97.49,38700.0,83.3211,83.4236,83.2016,83.2187,38700.0
2013-06-11 09:35:00,97.53,97.72,97.11,97.17,24500.0,83.2528,83.415,82.8943,82.9455,24500.0
2013-06-11 09:40:00,97.22,97.85,97.21,97.73,20600.0,82.9882,83.526,82.9797,83.4236,20600.0
2013-06-11 09:45:00,97.66,98.0,97.55,97.67,14500.0,83.3638,83.654,83.2699,83.3723,14500.0
2013-06-11 09:50:00,97.7,97.93,97.65,97.82,11000.0,83.398,83.5943,83.3553,83.5004,11000.0
2013-06-11 09:55:00,97.82,98.1,97.79,98.09,6400.0,83.5004,83.7394,83.4748,83.7309,6400.0
2013-06-11 10:00:00,98.06,98.35,98.06,98.16,23700.0,83.7053,83.9528,83.7053,83.7906,23700.0
2013-06-11 10:05:00,98.18,98.19,97.97,98.02,46500.0,83.8077,83.8162,83.6284,83.6711,46500.0
2013-06-11 10:10:00,98.0,98.18,97.87,98.18,22400.0,83.654,83.8077,83.5431,83.8077,22400.0
2013-06-11 10:15:00,98.18,98.18,98.0,98.15,8400.0,83.8077,83.8077,83.654,83.7821,8400.0
2013-06-11 10:20:00,98.14,98.36,97.97,98.3,21600.0,83.7735,83.9613,83.6284,83.9101,21600.0
2013-06-11 10:25:00,98.36,98.39,98.18,98.29,32000.0,83.9613,83.9869,83.8077,83.9016,32000.0
2013-06-11 10:30:00,98.3,98.47,98.3,98.41,17400.0,83.9101,84.0552,83.9101,84.004,17400.0
2013-06-11 10:35:00,98.42,98.42,98.18,98.27,16700.0,84.0126,84.0126,83.8077,83.8845,16700.0
2013-06-11 10:40:00,98.26,98.27,97.99,98.27,39300.0,83.876,83.8845,83.6455,83.8845,39300.0
2013-06-11 10:45:00,98.36,98.45,98.31,98.34,10800.0,83.9613,84.0382,83.9187,83.9443,10800.0
2013-06-11 10:50:00,98.4,98.46,98.3,98.43,13400.0,83.9955,84.0467,83.9101,84.0211,13400.0
2013-06-11 10:55:00,98.41,98.79,98.41,98.52,20300.0,84.004,84.3284,84.004,84.0979,20300.0
2013-06-11 11:00:00,98.52,98.6,98.38,98.49,8000.0,84.0979,84.1662,83.9784,84.0723,8000.0
2013-06-11 11:05:00,98.49,98.57,98.38,98.5,8300.0,84.0723,84.1406,83.9784,84.0808,8300.0
2013-06-11 11:10:00,98.5,98.62,98.48,98.51,12000.0,84.0808,84.1833,84.0638,84.0894,12000.0
2013-06-11 11:15:00,98.55,98.57,98.46,98.49,12000.0,84.1235,84.1406,84.0467,84.0723,12000.0
2013-06-11 11:20:00,98.51,98.55,98.45,98.49,11200.0,84.0894,84.1235,84.0382,84.0723,11200.0
2013-06-11 11:25:00,98.49,98.75,98.49,98.69,17400.0,84.0723,84.2942,84.0723,84.243,17400.0
2013-06-11 11:30:00,98.71,98.74,98.49,98.57,48500.0,84.2601,84.2857,84.0723,84.1406,48500.0
2013-06-11 11:35:00,98.56,98.57,98.44,98.44,6500.0,84.1321,84.1406,84.0296,84.0296,6500.0
2013-06-11 11:40:00,98.45,98.46,98.32,98.42,12700.0,84.0382,84.0467,83.9272,84.0126,12700.0
2013-06-11 11:45:00,98.41,98.59,98.41,98.59,13400.0,84.004,84.1577,84.004,84.1577,13400.0
2013-06-11 11:50:00,98.59,98.64,98.4,98.49,12600.0,84.1577,84.2003,83.9955,84.0723,12600.0
2013-06-11 11:55:00,98.51,98.64,98.51,98.61,11000.0,84.0894,84.2003,84.0894,84.1747,11000.0
2013-06-11 12:00:00,98.63,98.7,98.53,98.7,16700.0,84.1918,84.2516,84.1064,84.2516,16700.0
2013-06-11 12:05:00,98.7,98.7,98.64,98.64,6700.0,84.2516,84.2516,84.2003,84.2003,6700.0
2013-06-11 12:10:00,98.67,98.7,98.66,98.7,10000.0,84.226,84.2516,84.2174,84.2516,10000.0
2013-06-11 12:15:00,98.68,98.68,98.5,98.5,6600.0,84.2345,84.2345,84.0808,84.0808,6600.0
2013-06-11 12:20:00,98.5,98.51,98.3,98.3,11800.0,84.0808,84.0894,83.9101,83.9101,11800.0
2013-06-11 12:25:00,98.34,98.38,98.31,98.35,10200.0,83.9443,83.9784,83.9187,83.9528,10200.0
2013-06-11 12:30:00,98.36,98.36,98.28,98.29,21400.0,83.9613,83.9613,83.893,83.9016,21400.0
2013-06-11 12:35:00,98.3,98.34,98.29,98.34,16300.0,83.9101,83.9443,83.9016,83.9443,16300.0
2013-06-11 12:40:00,98.33,98.42,98.32,98.42,4700.0,83.9357,84.0126,83.9272,84.0126,4700.0
2013-06-11 12:45:00,98.43,98.43,98.32,98.32,8500.0,84.0211,84.0211,83.9272,83.9272,8500.0
2013-06-11 12:50:00,98.31,98.33,98.24,98.24,9300.0,83.9187,83.9357,83.8589,83.8589,9300.0
2013-06-11 12:55:00,98.23,98.29,98.22,98.23,10000.0,83.8504,83.9016,83.8418,83.8504,10000.0
2013-06-11 13:00:00,98.22,98.25,98.19,98.21,11100.0,83.8418,83.8674,83.8162,83.8333,11100.0
2013-06-11 13:05:00,98.23,98.36,98.23,98.31,8300.0,83.8504,83.9613,83.8504,83.9187,8300.0
2013-06-11 13:10:00,98.3,98.3,98.21,98.26,10100.0,83.9101,83.9101,83.8333,83.876,10100.0
2013-06-11 13:15:00,98.26,98.3,98.15,98.15,15200.0,83.876,83.9101,83.7821,83.7821,15200.0
2013-06-11 13:20:00,98.12,98.23,98.09,98.23,19600.0,83.7565,83.8504,83.7309,83.8504,19600.0
2013-06-11 13:25:00,98.21,98.25,98.17,98.17,11200.0,83.8333,83.8674,83.7991,83.7991,11200.0
2013-06-11 13:30:00,98.16,98.16,97.92,97.93,13300.0,83.7906,83.7906,83.5857,83.5943,13300.0
2013-06-11 13:35:00,97.93,97.94,97.85,97.92,9600.0,83.5943,83.6028,83.526,83.5857,9600.0
2013-06-11 13:40:00,97.91,97.91,97.84,97.88,9700.0,83.5772,83.5772,83.5175,83.5516,9700.0
2013-06-11 13:45:00,97.89,97.97,97.89,97.92,10100.0,83.5601,83.6284,83.5601,83.5857,10100.0
2013-06-11 13:50:00,97.91,98.04,97.91,97.97,21200.0,83.5772,83.6882,83.5772,83.6284,21200.0
2013-06-11 13:55:00,97.98,97.98,97.71,97.71,15700.0,83.637,83.637,83.4065,83.4065,15700.0
2013-06-11 14:00:00,97.7,97.79,97.64,97.72,12700.0,83.398,83.4748,83.3467,83.415,12700.0
2013-06-11 14:05:00,97.71,97.76,97.57,97.67,17300.0,83.4065,83.4492,83.287,83.3723,17300.0
2013-06-11 14:10:00,97.69,97.8,97.62,97.75,18400.0,83.3894,83.4833,83.3297,83.4406,18400.0
2013-06-11 14:15:00,97.78,97.82,97.75,97.81,19300.0,83.4662,83.5004,83.4406,83.4918,19300.0
2013-06-11 14:20:00,97.8,97.84,97.75,97.8,10500.0,83.4833,83.5175,83.4406,83.4833,10500.0
2013-06-11 14:25:00,97.79,97.85,97.74,97.85,15200.0,83.4748,83.526,83.4321,83.526,15200.0
2013-06-11 14:30:00,97.86,97.89,97.8,97.82,12300.0,83.5345,83.5601,83.4833,83.5004,12300.0
2013-06-11 14:35:00,97.83,97.83,97.74,97.75,10500.0,83.5089,83.5089,83.4321,83.4406,10500.0
2013-06-11 14:40:00,97.75,97.85,97.75,97.79,29300.0,83.4406,83.526,83.4406,83.4748,29300.0
2013-06-11 14:45:00,97.76,97.89,97.74,97.84,13100.0,83.4492,83.5601,83.4321,83.5175,13100.0
2013-06-11 14:50:00,97.86,97.96,97.77,97.78,15100.0,83.5345,83.6199,83.4577,83.4662,15100.0
2013-06-11 14:55:00,97.81,98.11,97.81,98.06,7800.0,83.4918,83.7479,83.4918,83.7053,7800.0
2013-06-11 15:00:00,98.13,98.19,98.01,98.04,9900.0,83.765,83.8162,83.6626,83.6882,9900.0
2013-06-11 15:05:00,98.05,98.17,98.05,98.1,9600.0,83.6967,83.7991,83.6967,83.7394,9600.0
2013-06-11 15:10:00,98.09,98.11,98.03,98.11,8000.0,83.7309,83.7479,83.6796,83.7479,8000.0
2013-06-11 15:15:00,98.13,98.31,98.13,98.31,37400.0,83.765,83.9187,83.765,83.9187,37400.0
2013-06-11 15:20:00,98.3,98.3,98.15,98.23,17000.0,83.9101,83.9101,83.7821,83.8504,17000.0
2013-06-11 15:25:00,98.25,98.31,98.16,98.19,36300.0,83.8674,83.9187,83.7906,83.8162,36300.0
2013-06-11 15:30:00,98.18,98.2,98.09,98.17,39200.0,83.8077,83.8248,83.7309,83.7991,39200.0
2013-06-11 15:35:00,98.17,98.34,98.15,98.21,30100.0,83.7991,83.9443,83.7821,83.8333,30100.0
2013-06-11 15:40:00,98.17,98.29,98.17,98.25,44700.0,83.7991,83.9016,83.7991,83.8674,44700.0
2013-06-11 15:45:00,98.24,98.29,98.18,98.27,34900.0,83.8589,83.9016,83.8077,83.8845,34900.0
2013-06-11 15:50:00,98.25,98.25,98.05,98.09,42200.0,83.8674,83.8674,83.6967,83.7309,42200.0
2013-06-11 15:55:00,98.07,98.1,97.95,98.0,52900.0,83.7138,83.7394,83.6114,83.654,52900.0
2013-06-12 09:30:00,98.58,98.9,98.36,98.43,31900.0,84.1491,84.4223,83.9613,84.0211,31900.0
2013-06-12 09:35:00,98.32,98.51,98.3,98.48,40300.0,83.9272,84.0894,83.9101,84.0638,40300.0
2013-06-12 09:40:00,98.38,98.61,98.36,98.61,10000.0,83.9784,84.1747,83.9613,84.1747,10000.0
2013-06-12 09:45:00,98.58,98.64,98.4,98.61,14700.0,84.1491,84.2003,83.9955,84.1747,14700.0
2013-06-12 09:50:00,98.56,98.56,98.35,98.47,8200.0,84.1321,84.1321,83.9528,84.0552,8200.0
2013-06-12 09:55:00,98.43,98.55,98.39,98.39,3600.0,84.0211,84.1235,83.9869,83.9869,3600.0
2013-06-12 10:00:00,98.43,98.43,98.13,98.2,17200.0,84.0211,84.0211,83.765,83.8248,17200.0
2013-06-12 10:05:00,98.19,98.36,98.15,98.29,17700.0,83.8162,83.9613,83.7821,83.9016,17700.0
2013-06-12 10:10:00,98.28,98.48,98.23,98.47,8400.0,83.893,84.0638,83.8504,84.0552,8400.0
2013-06-12 10:15:00,98.47,98.51,98.3,98.32,5300.0,84.0552,84.0894,83.9101,83.9272,5300.0
2013-06-12 10:20:00,98.33,98.55,98.33,98.41,5000.0,83.9357,84.1235,83.9357,84.004,5000.0
2013-06-12 10:25:00,98.47,98.53,98.42,98.53,4500.0,84.0552,84.1064,84.0126,84.1064,4500.0
2013-06-12 10:30:00,98.49,98.6,98.4,98.43,35600.0,84.0723,84.1662,83.9955,84.0211,35600.0
2013-06-12 10:35:00,98.41,98.49,98.34,98.42,31300.0,84.004,84.0723,83.9443,84.0126,31300.0
2013-06-12 10:40:00,98.42,98.49,98.18,98.42,15700.0,84.0126,84.0723,83.8077,84.0126,15700.0
2013-06-12 10:45:00,98.4,98.4,98.03,98.22,19800.0,83.9955,83.9955,83.6796,83.8418,19800.0
2013-06-12 10:50:00,98.24,98.26,98.03,98.08,14800.0,83.8589,83.876,83.6796,83.7223,14800.0
2013-06-12 10:55:00,98.1,98.1,97.87,97.95,12100.0,83.7394,83.7394,83.5431,83.6114,12100.0
2013-06-12 11:00:00,97.99,98.03,97.79,97.81,14400.0,83.6455,83.6796,83.4748,83.4918,14400.0
2013-06-12 11:05:00,97.81,97.88,97.75,97.83,37200.0,83.4918,83.5516,83.4406,83.5089,37200.0
2013-06-12 11:10:00,97.81,97.83,97.57,97.76,21500.0,83.4918,83.5089,83.287,83.4492,21500.0
2013-06-12 11:15:00,97.76,97.94,97.7,97.94,7000.0,83.4492,83.6028,83.398,83.6028,7000.0
2013-06-12 11:20:00,97.95,98.07,97.94,98.03,7300.0,83.6114,83.7138,83.6028,83.6796,7300.0
2013-06-12 11:25:00,98.0,98.2,98.0,98.1,21600.0,83.654,83.8248,83.654,83.7394,21600.0
2013-06-12 11:30:00,98.1,98.3,98.05,98.17,20900.0,83.7394,83.9101,83.6967,83.7991,20900.0
2013-06-12 11:35:00,98.17,98.25,98.05,98.1,8900.0,83.7991,83.8674,83.6967,83.7394,8900.0
2013-06-12 11:40:00,98.09,98.25,98.06,98.14,8100.0,83.7309,83.8674,83.7053,83.7735,8100.0
2013-06-12 11:45:00,98.08,98.13,97.92,98.01,31400.0,83.7223,83.765,83.5857,83.6626,31400.0
2013-06-12 11:50:00,98.06,98.08,97.96,98.02,26600.0,83.7053,83.7223,83.6199,83.6711,26600.0
2013-06-12 11:55:00,98.02,98.08,97.96,97.98,19100.0,83.6711,83.7223,83.6199,83.637,19100.0
2013-06-12 12:00:00,97.98,98.04,97.93,97.98,9200.0,83.637,83.6882,83.5943,83.637,9200.0
2013-06-12 12:05:00,97.98,98.0,97.94,97.95,8700.0,83.637,83.654,83.6028,83.6114,8700.0
2013-06-12 12:10:00,97.96,97.99,97.88,97.96,14500.0,83.6199,83.6455,83.5516,83.6199,14500.0
2013-06-12 12:15:00,97.94,97.96,97.86,97.95,17000.0,83.6028,83.6199,83.5345,83.6114,17000.0
2013-06-12 12:20:00,97.9,97.92,97.77,97.83,12600.0,83.5687,83.5857,83.4577,83.5089,12600.0
2013-06-12 12:25:00,97.85,97.85,97.73,97.75,6200.0,83.526,83.526,83.4236,83.4406,6200.0
2013-06-12 12:30:00,97.73,97.78,97.65,97.73,10400.0,83.4236,83.4662,83.3553,83.4236,10400.0
2013-06-12 12:35:00,97.71,97.77,97.53,97.57,8300.0,83.4065,83.4577,83.2528,83.287,8300.0
2013-06-12 12:40:00,97.59,97.65,97.44,97.6,21200.0,83.3041,83.3553,83.176,83.3126,21200.0
2013-06-12 12:45:00,97.61,97.63,97.5,97.56,7200.0,83.3211,83.3382,83.2272,83.2784,7200.0
2013-06-12 12:50:00,97.6,97.61,97.5,97.59,4900.0,83.3126,83.3211,83.2272,83.3041,4900.0
2013-06-12 12:55:00,97.59,97.64,97.55,97.59,8900.0,83.3041,83.3467,83.2699,83.3041,8900.0
2013-06-12 13:00:00,97.62,97.75,97.55,97.7,8000.0,83.3297,83.4406,83.2699,83.398,8000.0
2013-06-12 13:05:00,97.72,98.0,97.71,97.86,26100.0,83.415,83.654,83.4065,83.5345,26100.0
2013-06-12 13:10:00,97.88,97.88,97.73,97.79,6000.0,83.5516,83.5516,83.4236,83.4748,6000.0
2013-06-12 13:15:00,97.78,97.83,97.62,97.62,14800.0,83.4662,83.5089,83.3297,83.3297,14800.0
2013-06-12 13:20:00,97.66,97.78,97.64,97.71,12400.0,83.3638,83.4662,83.3467,83.4065,12400.0
2013-06-12 13:25:00,97.68,97.77,97.63,97.66,5000.0,83.3809,83.4577,83.3382,83.3638,5000.0
2013-06-12 13:30:00,97.7,97.91,97.7,97.81,10700.0,83.398,83.5772,83.398,83.4918,10700.0
2013-06-12 13:35:00,97.72,97.77,97.67,97.68,3800.0,83.415,83.4577,83.3723,83.3809,3800.0
2013-06-12 13:40:00,97.66,97.77,97.61,97.75,10200.0,83.3638,83.4577,83.3211,83.4406,10200.0
2013-06-12 13:45:00,97.74,97.86,97.74,97.79,5700.0,83.4321,83.5345,83.4321,83.4748,5700.0
2013-06-12 13:50:00,97.8,97.98,97.69,97.92,11700.0,83.4833,83.637,83.3894,83.5857,11700.0
2013-06-12 13:55:00,97.91,98.01,97.91,97.93,4300.0,83.5772,83.6626,83.5772,83.5943,4300.0
2013-06-12 14:00:00,97.93,97.93,97.66,97.7,6600.0,83.5943,83.5943,83.3638,83.398,6600.0
2013-06-12 14:05:00,97.71,97.78,97.67,97.75,5100.0,83.4065,83.4662,83.3723,83.4406,5100.0
2013-06-12 14:10:00,97.75,97.78,97.43,97.43,6400.0,83.4406,83.4662,83.1675,83.1675,6400.0
2013-06-12 14:15:00,97.47,97.51,97.34,97.43,13000.0,83.2016,83.2358,83.0907,83.1675,13000.0
2013-06-12 14:20:00,97.47,97.64,97.45,97.61,8900.0,83.2016,83.3467,83.1845,83.3211,8900.0
2013-06-12 14:25:00,97.61,97.61,97.48,97.51,6000.0,83.3211,83.3211,83.2102,83.2358,6000.0
2013-06-12 14:30:00,97.56,97.62,97.35,97.36,14500.0,83.2784,83.3297,83.0992,83.1077,14500.0
2013-06-12 14:35:00,97.37,97.41,97.35,97.4,7600.0,83.1163,83.1504,83.0992,83.1419,7600.0
2013-06-12 14:40:00,97.44,97.62,97.44,97.54,9200.0,83.176,83.3297,83.176,83.2614,9200.0
2013-06-12 14:45:00,97.56,97.59,97.47,97.48,4900.0,83.2784,83.3041,83.2016,83.2102,4900.0
2013-06-12 14:50:00,97.48,97.57,97.45,97.55,10800.0,83.2102,83.287,83.1845,83.2699,10800.0
2013-06-12 14:55:00,97.54,97.6,97.5,97.59,6300.0,83.2614,83.3126,83.2272,83.3041,6300.0
2013-06-12 15:00:00,97.6,97.6,97.45,97.5,10200.0,83.3126,83.3126,83.1845,83.2272,10200.0
2013-06-12 15:05:00,97.49,97.63,97.45,97.54,10100.0,83.2187,83.3382,83.1845,83.2614,10100.0
2013-06-12 15:10:00,97.56,97.56,97.42,97.5,6500.0,83.2784,83.2784,83.1589,83.2272,6500.0
2013-06-12 15:15:00,97.49,97.5,97.31,97.31,10000.0,83.2187,83.2272,83.065,83.065,10000.0
2013-06-12 15:20:00,97.34,97.44,97.28,97.4,17100.0,83.0907,83.176,83.0394,83.1419,17100.0
2013-06-12 15:25:00,97.4,97.62,97.39,97.6,10500.0,83.1419,83.3297,83.1333,83.3126,10500.0
2013-06-12 15:30:00,97.57,97.57,97.38,97.38,16100.0,83.287,83.287,83.1248,83.1248,16100.0
2013-06-12 15:35:00,97.38,97.58,97.38,97.51,20000.0,83.1248,83.2955,83.1248,83.2358,20000.0
2013-06-12 15:40:00,97.5,97.61,97.5,97.56,22000.0,83.2272,83.3211,83.2272,83.2784,22000.0
2013-06-12 15:45:00,97.55,97.67,97.48,97.65,95100.0,83.2699,83.3723,83.2102,83.3553,95100.0
2013-06-12 15:50:00,97.67,97.7,97.59,97.62,44000.0,83.3723,83.398,83.3041,83.3297,44000.0
2013-06-12 15:55:00,97.61,97.65,97.48,97.48,74900.0,83.3211,83.3553,83.2102,83.2102,74900.0
2013-06-13 09:30:00,97.41,97.77,97.1,97.58,38400.0,83.2757,83.5834,83.0106,83.421,38400.0
2013-06-13 09:35:00,97.56,97.6,97.13,97.18,18400.0,83.4039,83.4381,83.0363,83.079,18400.0
2013-06-13 09:40:00,97.21,97.64,97.2,97.62,12300.0,83.1047,83.4723,83.0961,83.4552,12300.0
2013-06-13 09:45:00,97.63,97.72,97.42,97.48,6700.0,83.4637,83.5407,83.2842,83.3355,6700.0
2013-06-13 09:50:00,97.44,97.6,97.36,97.56,11300.0,83.3013,83.4381,83.2329,83.4039,11300.0
2013-06-13 09:55:00,97.56,97.95,97.55,97.95,20200.0,83.4039,83.7373,83.3953,83.7373,20200.0
2013-06-13 10:00:00,97.93,98.09,97.79,98.04,11900.0,83.7202,83.857,83.6005,83.8142,11900.0
2013-06-13 10:05:00,98.06,98.06,97.9,98.0,21400.0,83.8313,83.8313,83.6946,83.78,21400.0
2013-06-13 10:10:00,98.0,98.05,97.87,97.91,13700.0,83.78,83.8228,83.6689,83.7031,13700.0
2013-06-13 10:15:00,97.93,98.24,97.89,98.2,21300.0,83.7202,83.9852,83.686,83.951,21300.0
2013-06-13 10:20:00,98.19,98.3,98.01,98.1,10900.0,83.9425,84.0365,83.7886,83.8655,10900.0
2013-06-13 10:25:00,98.11,98.28,98.04,98.2,9400.0,83.8741,84.0194,83.8142,83.951,9400.0
2013-06-13 10:30:00,98.2,98.44,98.17,98.41,17600.0,83.951,84.1562,83.9254,84.1306,17600.0
2013-06-13 10:35:00,98.44,98.55,98.36,98.47,20700.0,84.1562,84.2502,84.0878,84.1818,20700.0
2013-06-13 10:40:00,98.47,98.55,98.38,98.5,25700.0,84.1818,84.2502,84.1049,84.2075,25700.0
2013-06-13 10:45:00,98.5,98.57,98.19,98.19,25400.0,84.2075,84.2673,83.9425,83.9425,25400.0
2013-06-13 10:50:00,98.2,98.43,98.2,98.31,10500.0,83.951,84.1477,83.951,84.0451,10500.0
2013-06-13 10:55:00,98.3,98.34,98.27,98.33,7400.0,84.0365,84.0707,84.0109,84.0622,7400.0
2013-06-13 11:00:00,98.35,98.6,98.35,98.45,16200.0,84.0793,84.293,84.0793,84.1647,16200.0
2013-06-13 11:05:00,98.43,98.55,98.41,98.46,12300.0,84.1477,84.2502,84.1306,84.1733,12300.0
2013-06-13 11:10:00,98.44,98.51,98.37,98.51,12700.0,84.1562,84.216,84.0964,84.216,12700.0
2013-06-13 11:15:00,98.49,98.51,98.37,98.41,8200.0,84.1989,84.216,84.0964,84.1306,8200.0
2013-06-13 11:20:00,98.4,98.48,98.38,98.44,10300.0,84.122,84.1904,84.1049,84.1562,10300.0
2013-06-13 11:25:00,98.44,98.52,98.34,98.52,33100.0,84.1562,84.2246,84.0707,84.2246,33100.0
2013-06-13 11:30:00,98.55,98.56,98.41,98.48,7800.0,84.2502,84.2588,84.1306,84.1904,7800.0
2013-06-13 11:35:00,98.47,98.59,98.44,98.55,9900.0,84.1818,84.2844,84.1562,84.2502,9900.0
2013-06-13 11:40:00,98.55,98.62,98.53,98.62,16300.0,84.2502,84.3101,84.2331,84.3101,16300.0
2013-06-13 11:45:00,98.63,98.66,98.54,98.65,7000.0,84.3186,84.3443,84.2417,84.3357,7000.0
2013-06-13 11:50:00,98.65,98.68,98.6,98.6,5300.0,84.3357,84.3614,84.293,84.293,5300.0
2013-06-13 11:55:00,98.59,98.74,98.59,98.74,13100.0,84.2844,84.4127,84.2844,84.4127,13100.0
2013-06-13 12:00:00,98.75,98.84,98.73,98.84,8700.0,84.4212,84.4982,84.4041,84.4982,8700.0
2013-06-13 12:05:00,98.84,98.85,98.79,98.82,8300.0,84.4982,84.5067,84.4554,84.4811,8300.0
2013-06-13 12:10:00,98.83,98.83,98.76,98.77,8300.0,84.4896,84.4896,84.4298,84.4383,8300.0
2013-06-13 12:15:00,98.78,98.82,98.76,98.79,5500.0,84.4469,84.4811,84.4298,84.4554,5500.0
2013-06-13 12:20:00,98.81,98.82,98.76,98.79,9900.0,84.4725,84.4811,84.4298,84.4554,9900.0
2013-06-13 12:25:00,98.77,98.83,98.74,98.75,7500.0,84.4383,84.4896,84.4127,84.4212,7500.0
2013-06-13 12:30:00,98.78,98.83,98.74,98.82,6800.0,84.4469,84.4896,84.4127,84.4811,6800.0
2013-06-13 12:35:00,98.81,98.93,98.81,98.9,10900.0,84.4725,84.5751,84.4725,84.5495,10900.0
2013-06-13 12:40:00,98.9,98.91,98.83,98.83,6100.0,84.5495,84.558,84.4896,84.4896,6100.0
2013-06-13 12:45:00,98.84,98.91,98.8,98.87,4700.0,84.4982,84.558,84.464,84.5238,4700.0
2013-06-13 12:50:00,98.9,98.9,98.74,98.8,11500.0,84.5495,84.5495,84.4127,84.464,11500.0
2013-06-13 12:55:00,98.8,98.82,98.67,98.82,8600.0,84.464,84.4811,84.3528,84.4811,8600.0
2013-06-13 13:00:00,98.8,98.82,98.67,98.73,12800.0,84.464,84.4811,84.3528,84.4041,12800.0
2013-06-13 13:05:00,98.68,98.68,98.55,98.61,10000.0,84.3614,84.3614,84.2502,84.3015,10000.0
2013-06-13 13:10:00,98.6,98.71,98.6,98.66,5100.0,84.293,84.387,84.293,84.3443,5100.0
2013-06-13 13:15:00,98.66,98.74,98.65,98.66,9500.0,84.3443,84.4127,84.3357,84.3443,9500.0
2013-06-13 13:20:00,98.65,98.74,98.65,98.72,2100.0,84.3357,84.4127,84.3357,84.3956,2100.0
2013-06-13 13:25:00,98.68,98.68,98.62,98.62,3400.0,84.3614,84.3614,84.3101,84.3101,3400.0
2013-06-13 13:30:00,98.63,98.64,98.57,98.6,3300.0,84.3186,84.3272,84.2673,84.293,3300.0
2013-06-13 13:35:00,98.6,98.6,98.43,98.49,11800.0,84.293,84.293,84.1477,84.1989,11800.0
2013-06-13 13:40:00,98.51,98.55,98.48,98.49,6200.0,84.216,84.2502,84.1904,84.1989,6200.0
2013-06-13 13:45:00,98.49,98.49,98.4,98.46,10300.0,84.1989,84.1989,84.122,84.1733,10300.0
2013-06-13 13:50:00,98.45,98.6,98.43,98.6,8200.0,84.1647,84.293,84.1477,84.293,8200.0
2013-06-13 13:55:00,98.61,98.61,98.48,98.5,5100.0,84.3015,84.3015,84.1904,84.2075,5100.0
2013-06-13 14:00:00,98.53,98.81,98.53,98.75,10300.0,84.2331,84.4725,84.2331,84.4212,10300.0
2013-06-13 14:05:00,98.77,98.88,98.77,98.84,3600.0,84.4383,84.5324,84.4383,84.4982,3600.0
2013-06-13 14:10:00,98.86,98.92,98.79,98.88,11800.0,84.5153,84.5666,84.4554,84.5324,11800.0
2013-06-13 14:15:00,98.85,99.0,98.82,98.94,23300.0,84.5067,84.6349,84.4811,84.5836,23300.0
2013-06-13 14:20:00,98.92,98.98,98.92,98.97,6300.0,84.5666,84.6178,84.5666,84.6093,6300.0
2013-06-13 14:25:00,98.99,99.13,98.99,99.05,21300.0,84.6264,84.7461,84.6264,84.6777,21300.0
2013-06-13 14:30:00,99.04,99.11,99.03,99.05,11000.0,84.6691,84.729,84.6606,84.6777,11000.0
2013-06-13 14:35:00,99.11,99.32,99.11,99.31,18200.0,84.729,84.9085,84.729,84.9,18200.0
2013-06-13 14:40:00,99.32,99.32,99.07,99.07,17900.0,84.9085,84.9085,84.6948,84.6948,17900.0
2013-06-13 14:45:00,99.07,99.13,99.07,99.08,7800.0,84.6948,84.7461,84.6948,84.7033,7800.0
2013-06-13 14:50:00,99.08,99.13,99.0,99.13,19400.0,84.7033,84.7461,84.6349,84.7461,19400.0
2013-06-13 14:55:00,99.12,99.2,99.1,99.2,5500.0,84.7375,84.8059,84.7204,84.8059,5500.0
2013-06-13 15:00:00,99.2,99.34,99.19,99.32,13800.0,84.8059,84.9256,84.7974,84.9085,13800.0
2013-06-13 15:05:00,99.34,99.5,99.33,99.47,43500.0,84.9256,85.0624,84.9171,85.0367,43500.0
2013-06-13 15:10:00,99.49,99.59,99.48,99.58,11300.0,85.0538,85.1393,85.0453,85.1308,11300.0
2013-06-13 15:15:00,99.59,99.63,99.54,99.54,29500.0,85.1393,85.1735,85.0966,85.0966,29500.0
2013-06-13 15:20:00,99.54,99.56,99.52,99.54,30400.0,85.0966,85.1137,85.0795,85.0966,30400.0
2013-06-13 15:25:00,99.55,99.64,99.51,99.61,20500.0,85.1051,85.1821,85.0709,85.1564,20500.0
2013-06-13 15:30:00,99.62,99.62,99.49,99.52,15000.0,85.165,85.165,85.0538,85.0795,15000.0
2013-06-13 15:35:00,99.51,99.61,99.4,99.59,21900.0,85.0709,85.1564,84.9769,85.1393,21900.0
2013-06-13 15:40:00,99.6,99.83,99.59,99.82,25500.0,85.1479,85.3445,85.1393,85.336,25500.0
2013-06-13 15:45:00,99.78,99.85,99.7,99.81,33500.0,85.3018,85.3616,85.2334,85.3274,33500.0
2013-06-13 15:50:00,99.79,99.84,99.72,99.79,50600.0,85.3103,85.3531,85.2505,85.3103,50600.0
2013-06-13 15:55:00,99.78,99.78,99.59,99.59,129900.0,85.3018,85.3018,85.1393,85.1393,129900.0
2013-06-14 09:30:00,99.51,99.62,99.26,99.6,34200.0,85.0709,85.165,84.8572,85.1479,34200.0
2013-06-14 09:35:00,99.6,99.75,99.53,99.53,11800.0,85.1479,85.2761,85.088,85.088,11800.0
2013-06-14 09:40:00,99.54,99.86,99.29,99.86,18500.0,85.0966,85.3702,84.8829,85.3702,18500.0
2013-06-14 09:45:00,99.81,100.21,99.75,100.2,26900.0,85.3274,85.6694,85.2761,85.6608,26900.0
2013-06-14 09:50:00,100.2,100.35,100.03,100.19,16900.0,85.6608,85.7891,85.5155,85.6523,16900.0
2013-06-14 09:55:00,100.14,100.44,100.02,100.44,20100.0,85.6095,85.866,85.5069,85.866,20100.0
2013-06-14 10:00:00,100.45,100.73,100.42,100.71,24900.0,85.8745,86.1139,85.8489,86.0968,24900.0
2013-06-14 10:05:00,100.71,100.75,100.53,100.59,26500.0,86.0968,86.131,85.9429,85.9942,26500.0
2013-06-14 10:10:00,100.58,100.72,100.48,100.58,85200.0,85.9857,86.1054,85.9002,85.9857,85200.0
2013-06-14 10:15:00,100.62,100.68,100.43,100.55,19600.0,86.0199,86.0712,85.8574,85.96,19600.0
2013-06-14 10:20:00,100.58,100.65,100.45,100.58,30200.0,85.9857,86.0455,85.8745,85.9857,30200.0
2013-06-14 10:25:00,100.58,100.64,100.17,100.36,41700.0,85.9857,86.037,85.6352,85.7976,41700.0
2013-06-14 10:30:00,100.38,100.5,100.34,100.45,17200.0,85.8147,85.9173,85.7805,85.8745,17200.0
2013-06-14 10:35:00,100.42,100.45,100.12,100.26,35000.0,85.8489,85.8745,85.5924,85.7121,35000.0
2013-06-14 10:40:00,100.27,100.29,100.18,100.24,20000.0,85.7207,85.7378,85.6437,85.695,20000.0
2013-06-14 10:45:00,100.26,100.43,100.22,100.4,44700.0,85.7121,85.8574,85.6779,85.8318,44700.0
2013-06-14 10:50:00,100.38,100.43,100.18,100.31,18800.0,85.8147,85.8574,85.6437,85.7549,18800.0
2013-06-14 10:55:00,100.34,100.38,100.16,100.38,28600.0,85.7805,85.8147,85.6266,85.8147,28600.0
2013-06-14 11:00:00,100.37,100.37,100.16,100.2,57100.0,85.8062,85.8062,85.6266,85.6608,57100.0
2013-06-14 11:05:00,100.16,100.23,100.08,100.2,25000.0,85.6266,85.6865,85.5582,85.6608,25000.0
2013-06-14 11:10:00,100.2,100.23,100.18,100.22,12100.0,85.6608,85.6865,85.6437,85.6779,12100.0
2013-06-14 11:15:00,100.23,100.23,100.04,100.04,18500.0,85.6865,85.6865,85.524,85.524,18500.0
2013-06-14 11:20:00,100.03,100.15,100.01,100.09,15800.0,85.5155,85.6181,85.4984,85.5668,15800.0
2013-06-14 11:25:00,100.07,100.16,100.05,100.08,10000.0,85.5497,85.6266,85.5326,85.5582,10000.0
2013-06-14 11:30:00,100.08,100.13,99.93,100.1,16000.0,85.5582,85.601,85.43,85.5753,16000.0
2013-06-14 11:35:00,100.09,100.18,100.05,100.09,6900.0,85.5668,85.6437,85.5326,85.5668,6900.0
2013-06-14 11:40:00,100.11,100.2,99.95,99.95,12600.0,85.5839,85.6608,85.4471,85.4471,12600.0
2013-06-14 11:45:00,99.97,99.98,99.84,99.94,13300.0,85.4642,85.4727,85.3531,85.4385,13300.0
2013-06-14 11:50:00,99.88,99.95,99.84,99.91,5600.0,85.3873,85.4471,85.3531,85.4129,5600.0
2013-06-14 11:55:00,99.94,99.98,99.87,99.9,8500.0,85.4385,85.4727,85.3787,85.4044,8500.0
2013-06-14 12:00:00,99.88,99.91,99.78,99.88,12500.0,85.3873,85.4129,85.3018,85.3873,12500.0
2013-06-14 12:05:00,99.92,100.0,99.77,99.94,9800.0,85.4215,85.4898,85.2932,85.4385,9800.0
2013-06-14 12:10:00,99.89,99.89,99.79,99.8,5100.0,85.3958,85.3958,85.3103,85.3189,5100.0
2013-06-14 12:15:00,99.78,99.89,99.76,99.82,8900.0,85.3018,85.3958,85.2847,85.336,8900.0
2013-06-14 12:20:00,99.8,99.9,99.75,99.82,7200.0,85.3189,85.4044,85.2761,85.336,7200.0
2013-06-14 12:25:00,99.77,99.87,99.77,99.8,12000.0,85.2932,85.3787,85.2932,85.3189,12000.0
2013-06-14 12:30:00,99.81,99.86,99.74,99.81,8900.0,85.3274,85.3702,85.2676,85.3274,8900.0
2013-06-14 12:35:00,99.79,99.88,99.78,99.84,5300.0,85.3103,85.3873,85.3018,85.3531,5300.0
2013-06-14 12:40:00,99.87,99.94,99.77,99.85,14200.0,85.3787,85.4385,85.2932,85.3616,14200.0
2013-06-14 12:45:00,99.87,99.92,99.83,99.83,3700.0,85.3787,85.4215,85.3445,85.3445,3700.0
2013-06-14 12:50:00,99.85,99.88,99.76,99.8,10300.0,85.3616,85.3873,85.2847,85.3189,10300.0
2013-06-14 12:55:00,99.77,99.81,99.76,99.8,11700.0,85.2932,85.3274,85.2847,85.3189,11700.0
2013-06-14 13:00:00,99.76,99.81,99.38,99.41,16500.0,85.2847,85.3274,84.9598,84.9855,16500.0
2013-06-14 13:05:00,99.39,99.47,99.32,99.47,8100.0,84.9684,85.0367,84.9085,85.0367,8100.0
2013-06-14 13:10:00,99.46,99.53,99.42,99.53,5300.0,85.0282,85.088,84.994,85.088,5300.0
2013-06-14 13:15:00,99.51,99.51,99.35,99.35,8200.0,85.0709,85.0709,84.9342,84.9342,8200.0
2013-06-14 13:20:00,99.33,99.41,99.27,99.27,4700.0,84.9171,84.9855,84.8658,84.8658,4700.0
2013-06-14 13:25:00,99.25,99.25,98.97,99.14,35200.0,84.8487,84.8487,84.6093,84.7546,35200.0
2013-06-14 13:30:00,99.12,99.22,99.06,99.18,7200.0,84.7375,84.823,84.6862,84.7888,7200.0
2013-06-14 13:35:00,99.16,99.21,99.06,99.17,17400.0,84.7717,84.8145,84.6862,84.7803,17400.0
2013-06-14 13:40:00,99.14,99.17,99.08,99.08,4100.0,84.7546,84.7803,84.7033,84.7033,4100.0
2013-06-14 13:45:00,99.09,99.15,98.99,98.99,9000.0,84.7119,84.7632,84.6264,84.6264,9000.0
2013-06-14 13:50:00,98.98,99.02,98.79,98.83,7400.0,84.6178,84.652,84.4554,84.4896,7400.0
2013-06-14 13:55:00,98.79,98.9,98.76,98.87,15000.0,84.4554,84.5495,84.4298,84.5238,15000.0
2013-06-14 14:00:00,98.88,98.9,98.72,98.8,10100.0,84.5324,84.5495,84.3956,84.464,10100.0
2013-06-14 14:05:00,98.78,99.1,98.78,99.09,20000.0,84.4469,84.7204,84.4469,84.7119,20000.0
2013-06-14 14:10:00,99.06,99.06,98.87,98.88,13100.0,84.6862,84.6862,84.5238,84.5324,13100.0
2013-06-14 14:15:00,98.88,99.06,98.87,99.06,9300.0,84.5324,84.6862,84.5238,84.6862,9300.0
2013-06-14 14:20:00,99.06,99.34,99.02,99.3,16100.0,84.6862,84.9256,84.652,84.8914,16100.0
2013-06-14 14:25:00,99.28,99.31,99.18,99.26,9800.0,84.8743,84.9,84.7888,84.8572,9800.0
2013-06-14 14:30:00,99.25,99.25,99.18,99.21,5700.0,84.8487,84.8487,84.7888,84.8145,5700.0
2013-06-14 14:35:00,99.21,99.27,99.16,99.27,9900.0,84.8145,84.8658,84.7717,84.8658,9900.0
2013-06-14 14:40:00,99.28,99.33,99.18,99.23,8100.0,84.8743,84.9171,84.7888,84.8316,8100.0
2013-06-14 14:45:00,99.25,99.25,99.04,99.07,7700.0,84.8487,84.8487,84.6691,84.6948,7700.0
2013-06-14 14:50:00,99.05,99.19,99.02,99.06,7000.0,84.6777,84.7974,84.652,84.6862,7000.0
2013-06-14 14:55:00,99.04,99.05,98.93,99.0,7100.0,84.6691,84.6777,84.5751,84.6349,7100.0
2013-06-14 15:00:00,98.99,99.24,98.98,99.24,11500.0,84.6264,84.8401,84.6178,84.8401,11500.0
2013-06-14 15:05:00,99.25,99.33,99.18,99.24,11500.0,84.8487,84.9171,84.7888,84.8401,11500.0
2013-06-14 15:10:00,99.23,99.31,99.16,99.31,6500.0,84.8316,84.9,84.7717,84.9,6500.0
2013-06-14 15:15:00,99.33,99.47,99.33,99.47,11400.0,84.9171,85.0367,84.9171,85.0367,11400.0
2013-06-14 15:20:00,99.48,99.52,99.43,99.49,12800.0,85.0453,85.0795,85.0025,85.0538,12800.0
2013-06-14 15:25:00,99.47,99.56,99.4,99.4,13400.0,85.0367,85.1137,84.9769,84.9769,13400.0
2013-06-14 15:30:00,99.4,99.5,99.29,99.29,10800.0,84.9769,85.0624,84.8829,84.8829,10800.0
2013-06-14 15:35:00,99.29,99.41,99.26,99.36,16100.0,84.8829,84.9855,84.8572,84.9427,16100.0
2013-06-14 15:40:00,99.4,99.4,99.05,99.14,29400.0,84.9769,84.9769,84.6777,84.7546,29400.0
2013-06-14 15:45:00,99.14,99.26,98.99,99.22,46200.0,84.7546,84.8572,84.6264,84.823,46200.0
2013-06-14 15:50:00,99.24,99.26,99.11,99.14,39700.0,84.8401,84.8572,84.729,84.7546,39700.0
2013-06-14 15:55:00,99.13,99.22,99.1,99.13,72200.0,84.7461,84.823,84.7204,84.7461,72200.0
2013-06-17 09:30:00,100.13,100.2,99.41,99.41,34400.0,85.601,85.6608,84.9855,84.9855,34400.0
2013-06-17 09:35:00,99.5,99.8,99.47,99.75,23700.0,85.0624,85.3189,85.0367,85.2761,23700.0
2013-06-17 09:40:00,99.75,99.84,99.52,99.82,40300.0,85.2761,85.3531,85.0795,85.336,40300.0
2013-06-17 09:45:00,99.78,100.04,99.65,99.65,18500.0,85.3018,85.524,85.1906,85.1906,18500.0
2013-06-17 09:50:00,99.72,99.76,99.67,99.67,7900.0,85.2505,85.2847,85.2077,85.2077,7900.0
2013-06-17 09:55:00,99.7,99.7,99.54,99.64,16500.0,85.2334,85.2334,85.0966,85.1821,16500.0
2013-06-17 10:00:00,99.73,99.79,99.29,99.29,56800.0,85.259,85.3103,84.8829,84.8829,56800.0
2013-06-17 10:05:00,99.34,99.34,99.13,99.15,40600.0,84.9256,84.9256,84.7461,84.7632,40600.0
2013-06-17 10:10:00,99.16,99.4,99.13,99.27,14600.0,84.7717,84.9769,84.7461,84.8658,14600.0
2013-06-17 10:15:00,99.27,99.32,99.0,99.13,27300.0,84.8658,84.9085,84.6349,84.7461,27300.0
2013-06-17 10:20:00,99.13,99.25,99.0,99.03,23900.0,84.7461,84.8487,84.6349,84.6606,23900.0
2013-06-17 10:25:00,99.06,99.29,99.04,99.16,26600.0,84.6862,84.8829,84.6691,84.7717,26600.0
2013-06-17 10:30:00,99.16,99.31,99.16,99.22,12000.0,84.7717,84.9,84.7717,84.823,12000.0
2013-06-17 10:35:00,99.2,99.27,99.13,99.15,17200.0,84.8059,84.8658,84.7461,84.7632,17200.0
2013-06-17 10:40:00,99.15,99.27,99.12,99.2,13200.0,84.7632,84.8658,84.7375,84.8059,13200.0
2013-06-17 10:45:00,99.21,99.3,99.19,99.22,14300.0,84.8145,84.8914,84.7974,84.823,14300.0
2013-06-17 10:50:00,99.23,99.32,99.18,99.24,15700.0,84.8316,84.9085,84.7888,84.8401,15700.0
2013-06-17 10:55:00,99.23,99.48,99.23,99.45,4600.0,84.8316,85.0453,84.8316,85.0196,4600.0
2013-06-17 11:00:00,99.46,99.59,99.39,99.47,20500.0,85.0282,85.1393,84.9684,85.0367,20500.0
2013-06-17 11:05:00,99.52,99.56,99.37,99.49,6800.0,85.0795,85.1137,84.9513,85.0538,6800.0
2013-06-17 11:10:00,99.44,99.57,99.44,99.57,10900.0,85.0111,85.1222,85.0111,85.1222,10900.0
2013-06-17 11:15:00,99.59,99.65,99.45,99.45,11300.0,85.1393,85.1906,85.0196,85.0196,11300.0
2013-06-17 11:20:00,99.43,99.55,99.43,99.52,6500.0,85.0025,85.1051,85.0025,85.0795,6500.0
2013-06-17 11:25:00,99.5,99.54,99.43,99.48,8800.0,85.0624,85.0966,85.0025,85.0453,8800.0
2013-06-17 11:30:00,99.49,99.62,99.45,99.45,11100.0,85.0538,85.165,85.0196,85.0196,11100.0
2013-06-17 11:35:00,99.45,99.54,99.38,99.54,8500.0,85.0196,85.0966,84.9598,85.0966,8500.0
2013-06-17 11:40:00,99.51,99.57,99.5,99.5,9800.0,85.0709,85.1222,85.0624,85.0624,9800.0
2013-06-17 11:45:00,99.5,99.57,99.37,99.4,16600.0,85.0624,85.1222,84.9513,84.9769,16600.0
2013-06-17 11:50:00,99.41,99.47,99.37,99.4,8300.0,84.9855,85.0367,84.9513,84.9769,8300.0
2013-06-17 11:55:00,99.4,99.46,99.27,99.3,13100.0,84.9769,85.0282,84.8658,84.8914,13100.0
2013-06-17 12:00:00,99.3,99.35,99.28,99.34,10300.0,84.8914,84.9342,84.8743,84.9256,10300.0
2013-06-17 12:05:00,99.3,99.39,99.25,99.29,12400.0,84.8914,84.9684,84.8487,84.8829,12400.0
2013-06-17 12:10:00,99.31,99.33,99.28,99.33,5200.0,84.9,84.9171,84.8743,84.9171,5200.0
2013-06-17 12:15:00,99.29,99.36,99.27,99.34,13700.0,84.8829,84.9427,84.8658,84.9256,13700.0
2013-06-17 12:20:00,99.35,99.37,99.24,99.29,23800.0,84.9342,84.9513,84.8401,84.8829,23800.0
2013-06-17 12:25:00,99.3,99.37,99.26,99.28,27700.0,84.8914,84.9513,84.8572,84.8743,27700.0
2013-06-17 12:30:00,99.27,99.37,99.2,99.21,22100.0,84.8658,84.9513,84.8059,84.8145,22100.0
2013-06-17 12:35:00,99.25,99.33,99.2,99.33,6200.0,84.8487,84.9171,84.8059,84.9171,6200.0
2013-06-17 12:40:00,99.33,99.42,99.27,99.35,22800.0,84.9171,84.994,84.8658,84.9342,22800.0
2013-06-17 12:45:00,99.39,99.39,99.28,99.28,8300.0,84.9684,84.9684,84.8743,84.8743,8300.0
2013-06-17 12:50:00,99.26,99.29,99.24,99.29,4500.0,84.8572,84.8829,84.8401,84.8829,4500.0
2013-06-17 12:55:00,99.27,99.27,99.1,99.13,53600.0,84.8658,84.8658,84.7204,84.7461,53600.0
2013-06-17 13:00:00,99.15,99.25,99.14,99.24,5300.0,84.7632,84.8487,84.7546,84.8401,5300.0
2013-06-17 13:05:00,99.2,99.22,99.07,99.09,6000.0,84.8059,84.823,84.6948,84.7119,6000.0
2013-06-17 13:10:00,99.1,99.1,98.99,99.07,8300.0,84.7204,84.7204,84.6264,84.6948,8300.0
2013-06-17 13:15:00,99.03,99.09,98.98,99.09,9600.0,84.6606,84.7119,84.6178,84.7119,9600.0
2013-06-17 13:20:00,99.11,99.25,99.07,99.25,8100.0,84.729,84.8487,84.6948,84.8487,8100.0
2013-06-17 13:25:00,99.22,99.3,99.21,99.23,13500.0,84.823,84.8914,84.8145,84.8316,13500.0
2013-06-17 13:30:00,99.24,99.24,99.17,99.18,20900.0,84.8401,84.8401,84.7803,84.7888,20900.0
2013-06-17 13:35:00,99.2,99.22,99.11,99.12,14200.0,84.8059,84.823,84.729,84.7375,14200.0
2013-06-17 13:40:00,99.13,99.13,99.06,99.11,11500.0,84.7461,84.7461,84.6862,84.729,11500.0
2013-06-17 13:45:00,99.1,99.11,98.96,98.97,28000.0,84.7204,84.729,84.6007,84.6093,28000.0
2013-06-17 13:50:00,98.96,99.0,98.84,98.85,15500.0,84.6007,84.6349,84.4982,84.5067,15500.0
2013-06-17 13:55:00,98.85,98.85,98.7,98.72,40200.0,84.5067,84.5067,84.3785,84.3956,40200.0
2013-06-17 14:00:00,98.73,98.74,98.6,98.62,29100.0,84.4041,84.4127,84.293,84.3101,29100.0
2013-06-17 14:05:00,98.63,98.63,98.42,98.56,21500.0,84.3186,84.3186,84.1391,84.2588,21500.0
2013-06-17 14:10:00,98.59,98.64,98.46,98.53,28100.0,84.2844,84.3272,84.1733,84.2331,28100.0
2013-06-17 14:15:00,98.53,98.53,98.33,98.35,18500.0,84.2331,84.2331,84.0622,84.0793,18500.0
2013-06-17 14:20:00,98.35,98.45,98.34,98.37,26900.0,84.0793,84.1647,84.0707,84.0964,26900.0
2013-06-17 14:25:00,98.35,98.38,98.25,98.34,31200.0,84.0793,84.1049,83.9938,84.0707,31200.0
2013-06-17 14:30:00,98.33,98.43,98.28,98.34,17900.0,84.0622,84.1477,84.0194,84.0707,17900.0
2013-06-17 14:35:00,98.29,98.31,98.24,98.25,29400.0,84.028,84.0451,83.9852,83.9938,29400.0
2013-06-17 14:40:00,98.27,98.31,98.04,98.08,16300.0,84.0109,84.0451,83.8142,83.8484,16300.0
2013-06-17 14:45:00,98.05,98.08,97.8,97.81,17500.0,83.8228,83.8484,83.6091,83.6176,17500.0
2013-06-17 14:50:00,97.8,97.87,97.71,97.82,44000.0,83.6091,83.6689,83.5321,83.6262,44000.0
2013-06-17 14:55:00,97.82,97.91,97.7,97.88,26400.0,83.6262,83.7031,83.5236,83.6775,26400.0
2013-06-17 15:00:00,97.88,98.11,97.81,98.11,25700.0,83.6775,83.8741,83.6176,83.8741,25700.0
2013-06-17 15:05:00,98.09,98.2,98.03,98.19,31200.0,83.857,83.951,83.8057,83.9425,31200.0
2013-06-17 15:10:00,98.18,98.18,97.86,97.93,36800.0,83.9339,83.9339,83.6604,83.7202,36800.0
2013-06-17 15:15:00,97.92,97.94,97.84,97.88,23700.0,83.7117,83.7288,83.6433,83.6775,23700.0
2013-06-17 15:20:00,97.89,97.94,97.68,97.93,39900.0,83.686,83.7288,83.5065,83.7202,39900.0
2013-06-17 15:25:00,97.96,98.09,97.9,97.98,24400.0,83.7458,83.857,83.6946,83.7629,24400.0
2013-06-17 15:30:00,97.99,98.26,97.97,98.26,39600.0,83.7715,84.0023,83.7544,84.0023,39600.0
2013-06-17 15:35:00,98.26,98.47,98.25,98.41,41000.0,84.0023,84.1818,83.9938,84.1306,41000.0
2013-06-17 15:40:00,98.42,98.45,98.36,98.37,39700.0,84.1391,84.1647,84.0878,84.0964,39700.0
2013-06-17 15:45:00,98.38,98.42,98.32,98.37,59600.0,84.1049,84.1391,84.0536,84.0964,59600.0
2013-06-17 15:50:00,98.37,98.41,98.22,98.24,75800.0,84.0964,84.1306,83.9681,83.9852,75800.0
2013-06-17 15:55:00,98.24,98.43,98.24,98.4,87100.0,83.9852,84.1477,83.9852,84.122,87100.0
2013-06-18 09:30:00,98.62,98.9,98.58,98.83,22900.0,84.3101,84.5495,84.2759,84.4896,22900.0
2013-06-18 09:35:00,98.84,98.84,98.45,98.55,22000.0,84.4982,84.4982,84.1647,84.2502,22000.0
2013-06-18 09:40:00,98.52,98.58,98.24,98.24,24800.0,84.2246,84.2759,83.9852,83.9852,24800.0
2013-06-18 09:45:00,98.25,98.7,98.24,98.7,23400.0,83.9938,84.3785,83.9852,84.3785,23400.0
2013-06-18 09:50:00,98.69,98.85,98.63,98.85,14200.0,84.3699,84.5067,84.3186,84.5067,14200.0
2013-06-18 09:55:00,98.85,99.2,98.76,99.04,31300.0,84.5067,84.8059,84.4298,84.6691,31300.0
2013-06-18 10:00:00,99.02,99.14,98.92,98.98,31600.0,84.652,84.7546,84.5666,84.6178,31600.0
2013-06-18 10:05:00,98.99,99.1,98.86,99.1,26700.0,84.6264,84.7204,84.5153,84.7204,26700.0
2013-06-18 10:10:00,99.1,99.11,98.82,99.1,31300.0,84.7204,84.729,84.4811,84.7204,31300.0
2013-06-18 10:15:00,99.09,99.15,98.91,98.91,20600.0,84.7119,84.7632,84.558,84.558,20600.0
2013-06-18 10:20:00,98.92,99.02,98.8,98.86,21000.0,84.5666,84.652,84.464,84.5153,21000.0
2013-06-18 10:25:00,98.86,98.92,98.74,98.76,22300.0,84.5153,84.5666,84.4127,84.4298,22300.0
2013-06-18 10:30:00,98.83,99.08,98.83,99.0,30800.0,84.4896,84.7033,84.4896,84.6349,30800.0
2013-06-18 10:35:00,99.01,99.13,98.98,99.08,26600.0,84.6435,84.7461,84.6178,84.7033,26600.0
2013-06-18 10:40:00,99.08,99.08,98.91,99.01,23400.0,84.7033,84.7033,84.558,84.6435,23400.0
2013-06-18 10:45:00,99.0,99.03,98.9,98.99,30800.0,84.6349,84.6606,84.5495,84.6264,30800.0
2013-06-18 10:50:00,98.99,99.1,98.97,99.05,16100.0,84.6264,84.7204,84.6093,84.6777,16100.0
2013-06-18 10:55:00,99.07,99.12,99.01,99.1,13300.0,84.6948,84.7375,84.6435,84.7204,13300.0
2013-06-18 11:00:00,99.1,99.23,99.09,99.21,19900.0,84.7204,84.8316,84.7119,84.8145,19900.0
2013-06-18 11:05:00,99.22,99.39,99.22,99.38,18500.0,84.823,84.9684,84.823,84.9598,18500.0
2013-06-18 11:10:00,99.38,99.5,99.38,99.49,25500.0,84.9598,85.0624,84.9598,85.0538,25500.0
2013-06-18 11:15:00,99.5,99.62,99.44,99.46,16600.0,85.0624,85.165,85.0111,85.0282,16600.0
2013-06-18 11:20:00,99.46,99.5,99.38,99.39,18600.0,85.0282,85.0624,84.9598,84.9684,18600.0
2013-06-18 11:25:00,99.4,99.43,99.35,99.4,38500.0,84.9769,85.0025,84.9342,84.9769,38500.0
2013-06-18 11:30:00,99.4,99.46,99.37,99.43,21500.0,84.9769,85.0282,84.9513,85.0025,21500.0
2013-06-18 11:35:00,99.43,99.53,99.43,99.52,9200.0,85.0025,85.088,85.0025,85.0795,9200.0
2013-06-18 11:40:00,99.51,99.58,99.49,99.52,6200.0,85.0709,85.1308,85.0538,85.0795,6200.0
2013-06-18 11:45:00,99.53,99.59,99.53,99.54,11300.0,85.088,85.1393,85.088,85.0966,11300.0
2013-06-18 11:50:00,99.52,99.52,99.47,99.52,12800.0,85.0795,85.0795,85.0367,85.0795,12800.0
2013-06-18 11:55:00,99.52,99.55,99.48,99.49,4500.0,85.0795,85.1051,85.0453,85.0538,4500.0
2013-06-18 12:00:00,99.5,99.71,99.5,99.59,15400.0,85.0624,85.2419,85.0624,85.1393,15400.0
2013-06-18 12:05:00,99.62,99.66,99.59,99.66,11500.0,85.165,85.1992,85.1393,85.1992,11500.0
2013-06-18 12:10:00,99.66,99.7,99.65,99.7,11400.0,85.1992,85.2334,85.1906,85.2334,11400.0
2013-06-18 12:15:00,99.69,99.89,99.69,99.87,29100.0,85.2248,85.3958,85.2248,85.3787,29100.0
2013-06-18 12:20:00,99.87,99.87,99.72,99.82,13000.0,85.3787,85.3787,85.2505,85.336,13000.0
2013-06-18 12:25:00,99.81,99.91,99.81,99.87,9900.0,85.3274,85.4129,85.3274,85.3787,9900.0
2013-06-18 12:30:00,99.88,99.96,99.87,99.93,10700.0,85.3873,85.4556,85.3787,85.43,10700.0
2013-06-18 12:35:00,99.94,100.0,99.94,99.98,13300.0,85.4385,85.4898,85.4385,85.4727,13300.0
2013-06-18 12:40:00,99.99,100.0,99.86,99.86,16800.0,85.4813,85.4898,85.3702,85.3702,16800.0
2013-06-18 12:45:00,99.86,100.0,99.83,99.98,14500.0,85.3702,85.4898,85.3445,85.4727,14500.0
2013-06-18 12:50:00,99.99,100.0,99.91,99.91,10200.0,85.4813,85.4898,85.4129,85.4129,10200.0
2013-06-18 12:55:00,99.93,100.0,99.88,99.97,16400.0,85.43,85.4898,85.3873,85.4642,16400.0
2013-06-18 13:00:00,99.98,100.0,99.87,99.87,10000.0,85.4727,85.4898,85.3787,85.3787,10000.0
2013-06-18 13:05:00,99.88,99.94,99.87,99.87,5800.0,85.3873,85.4385,85.3787,85.3787,5800.0
2013-06-18 13:10:00,99.89,99.89,99.84,99.86,9900.0,85.3958,85.3958,85.3531,85.3702,9900.0
2013-06-18 13:15:00,99.85,99.85,99.74,99.75,9900.0,85.3616,85.3616,85.2676,85.2761,9900.0
2013-06-18 13:20:00,99.76,99.81,99.7,99.7,17400.0,85.2847,85.3274,85.2334,85.2334,17400.0
2013-06-18 13:25:00,99.73,99.8,99.72,99.74,9400.0,85.259,85.3189,85.2505,85.2676,9400.0
2013-06-18 13:30:00,99.7,99.82,99.7,99.78,14300.0,85.2334,85.336,85.2334,85.3018,14300.0
2013-06-18 13:35:00,99.79,99.95,99.77,99.86,11600.0,85.3103,85.4471,85.2932,85.3702,11600.0
2013-06-18 13:40:00,99.87,99.98,99.86,99.88,18100.0,85.3787,85.4727,85.3702,85.3873,18100.0
2013-06-18 13:45:00,99.87,99.93,99.81,99.81,19100.0,85.3787,85.43,85.3274,85.3274,19100.0
2013-06-18 13:50:00,99.81,100.0,99.77,99.99,22600.0,85.3274,85.4898,85.2932,85.4813,22600.0
2013-06-18 13:55:00,99.99,100.07,99.91,100.0,32600.0,85.4813,85.5497,85.4129,85.4898,32600.0
2013-06-18 14:00:00,100.02,100.09,99.94,100.04,33200.0,85.5069,85.5668,85.4385,85.524,33200.0
2013-06-18 14:05:00,100.04,100.22,100.04,100.22,18800.0,85.524,85.6779,85.524,85.6779,18800.0
2013-06-18 14:10:00,100.22,100.28,100.21,100.23,12500.0,85.6779,85.7292,85.6694,85.6865,12500.0
2013-06-18 14:15:00,100.23,100.3,100.15,100.2,45000.0,85.6865,85.7463,85.6181,85.6608,45000.0
2013-06-18 14:20:00,100.22,100.23,100.15,100.21,47800.0,85.6779,85.6865,85.6181,85.6694,47800.0
2013-06-18 14:25:00,100.21,100.27,100.15,100.23,16400.0,85.6694,85.7207,85.6181,85.6865,16400.0
2013-06-18 14:30:00,100.24,100.33,100.22,100.29,11900.0,85.695,85.772,85.6779,85.7378,11900.0
2013-06-18 14:35:00,100.29,100.3,100.2,100.21,16700.0,85.7378,85.7463,85.6608,85.6694,16700.0
2013-06-18 14:40:00,100.24,100.31,100.21,100.24,33500.0,85.695,85.7549,85.6694,85.695,33500.0
2013-06-18 14:45:00,100.24,100.38,100.24,100.36,25600.0,85.695,85.8147,85.695,85.7976,25600.0
2013-06-18 14:50:00,100.34,100.36,100.18,100.22,18600.0,85.7805,85.7976,85.6437,85.6779,18600.0
2013-06-18 14:55:00,100.24,100.24,100.13,100.17,18200.0,85.695,85.695,85.601,85.6352,18200.0
2013-06-18 15:00:00,100.14,100.15,100.05,100.06,12900.0,85.6095,85.6181,85.5326,85.5411,12900.0
2013-06-18 15:05:00,100.05,100.06,99.83,99.95,45200.0,85.5326,85.5411,85.3445,85.4471,45200.0
2013-06-18 15:10:00,99.93,100.02,99.88,99.93,18400.0,85.43,85.5069,85.3873,85.43,18400.0
2013-06-18 15:15:00,99.91,100.02,99.86,99.99,32000.0,85.4129,85.5069,85.3702,85.4813,32000.0
2013-06-18 15:20:00,99.98,100.15,99.97,100.04,31200.0,85.4727,85.6181,85.4642,85.524,31200.0
2013-06-18 15:25:00,100.05,100.15,100.0,100.1,22100.0,85.5326,85.6181,85.4898,85.5753,22100.0
2013-06-18 15:30:00,100.1,100.11,99.9,99.9,29000.0,85.5753,85.5839,85.4044,85.4044,29000.0
2013-06-18 15:35:00,99.9,99.93,99.83,99.87,40500.0,85.4044,85.43,85.3445,85.3787,40500.0
2013-06-18 15:40:00,99.87,99.89,99.66,99.69,44200.0,85.3787,85.3958,85.1992,85.2248,44200.0
2013-06-18 15:45:00,99.68,99.76,99.61,99.66,111700.0,85.2163,85.2847,85.1564,85.1992,111700.0
2013-06-18 15:50:00,99.67,99.7,99.56,99.59,85200.0,85.2077,85.2334,85.1137,85.1393,85200.0
2013-06-18 15:55:00,99.59,99.59,99.41,99.5,158400.0,85.1393,85.1393,84.9855,85.0624,158400.0
2013-06-19 09:30:00,100.96,101.49,99.26,100.21,258900.0,86.3105,86.7636,84.8572,85.6694,258900.0
2013-06-19 09:35:00,100.28,100.9,99.98,100.73,130300.0,85.7292,86.2593,85.4727,86.1139,130300.0
2013-06-19 09:40:00,100.75,101.49,100.53,101.49,166800.0,86.131,86.7636,85.9429,86.7636,166800.0
2013-06-19 09:45:00,101.47,101.7,101.22,101.42,123300.0,86.7465,86.9432,86.5328,86.7038,123300.0
2013-06-19 09:50:00,101.43,101.49,101.06,101.33,86900.0,86.7123,86.7636,86.396,86.6269,86900.0
2013-06-19 09:55:00,101.28,101.58,101.09,101.55,162500.0,86.5841,86.8406,86.4217,86.8149,162500.0
2013-06-19 10:00:00,101.53,102.12,101.5,102.05,175400.0,86.7978,87.3022,86.7722,87.2424,175400.0
2013-06-19 10:05:00,102.0,102.35,101.79,102.22,126600.0,87.1996,87.4989,87.0201,87.3877,126600.0
2013-06-19 10:10:00,102.3,102.83,102.19,102.57,163300.0,87.4561,87.9092,87.3621,87.6869,163300.0
2013-06-19 10:15:00,102.61,102.86,102.6,102.64,73200.0,87.7211,87.9349,87.7126,87.7468,73200.0
2013-06-19 10:20:00,102.65,103.15,102.6,103.03,115200.0,87.7553,88.1828,87.7126,88.0802,115200.0
2013-06-19 10:25:00,103.06,103.47,103.04,103.28,146500.0,88.1058,88.4563,88.0887,88.2939,146500.0
2013-06-19 10:30:00,103.29,103.31,102.84,103.03,121900.0,88.3025,88.3196,87.9178,88.0802,121900.0
2013-06-19 10:35:00,103.08,103.39,103.06,103.35,67200.0,88.1229,88.3879,88.1058,88.3538,67200.0
2013-06-19 10:40:00,103.34,103.38,103.14,103.25,50600.0,88.3452,88.3794,88.1742,88.2683,50600.0
2013-06-19 10:45:00,103.26,103.31,102.95,103.08,51200.0,88.2768,88.3196,88.0118,88.1229,51200.0
2013-06-19 10:50:00,103.04,103.37,103.04,103.17,50400.0,88.0887,88.3708,88.0887,88.1999,50400.0
2013-06-19 10:55:00,103.17,103.32,102.97,103.13,58200.0,88.1999,88.3281,88.0289,88.1657,58200.0
2013-06-19 11:00:00,103.15,103.2,103.02,103.16,34900.0,88.1828,88.2255,88.0716,88.1913,34900.0
2013-06-19 11:05:00,103.2,103.3,103.1,103.25,27600.0,88.2255,88.311,88.14,88.2683,27600.0
2013-06-19 11:10:00,103.27,103.36,102.84,102.9,46700.0,88.2854,88.3623,87.9178,87.969,46700.0
2013-06-19 11:15:00,102.89,103.02,102.84,102.97,73900.0,87.9605,88.0716,87.9178,88.0289,73900.0
2013-06-19 11:20:00,102.95,103.02,102.9,103.0,43700.0,88.0118,88.0716,87.969,88.0545,43700.0
2013-06-19 11:25:00,103.02,103.16,102.84,102.88,42400.0,88.0716,88.1913,87.9178,87.9519,42400.0
2013-06-19 11:30:00,102.88,102.92,102.46,102.85,71700.0,87.9519,87.9861,87.5929,87.9263,71700.0
2013-06-19 11:35:00,102.88,102.94,102.62,102.71,14600.0,87.9519,88.0032,87.7297,87.8066,14600.0
2013-06-19 11:40:00,102.72,102.92,102.68,102.88,16900.0,87.8152,87.9861,87.781,87.9519,16900.0
2013-06-19 11:45:00,102.88,102.93,102.79,102.79,28300.0,87.9519,87.9947,87.875,87.875,28300.0
2013-06-19 11:50:00,102.84,102.92,102.77,102.84,9100.0,87.9178,87.9861,87.8579,87.9178,9100.0
2013-06-19 11:55:00,102.82,102.87,102.69,102.78,15600.0,87.9007,87.9434,87.7895,87.8665,15600.0
2013-06-19 12:00:00,102.77,102.77,102.55,102.59,19600.0,87.8579,87.8579,87.6698,87.704,19600.0
2013-06-19 12:05:00,102.6,102.69,102.33,102.34,22700.0,87.7126,87.7895,87.4818,87.4903,22700.0
2013-06-19 12:10:00,102.36,102.4,102.22,102.33,19100.0,87.5074,87.5416,87.3877,87.4818,19100.0
2013-06-19 12:15:00,102.33,102.4,102.24,102.32,23400.0,87.4818,87.5416,87.4048,87.4732,23400.0
2013-06-19 12:20:00,102.32,102.42,102.27,102.3,27500.0,87.4732,87.5587,87.4305,87.4561,27500.0
2013-06-19 12:25:00,102.3,102.31,101.8,101.85,53500.0,87.4561,87.4647,87.0287,87.0714,53500.0
2013-06-19 12:30:00,101.81,101.87,101.56,101.82,62800.0,87.0372,87.0885,86.8235,87.0458,62800.0
2013-06-19 12:35:00,101.86,101.88,101.74,101.77,35000.0,87.08,87.0971,86.9774,87.003,35000.0
2013-06-19 12:40:00,101.75,102.03,101.74,101.82,26200.0,86.9859,87.2253,86.9774,87.0458,26200.0
2013-06-19 12:45:00,101.83,101.85,101.7,101.85,14600.0,87.0543,87.0714,86.9432,87.0714,14600.0
2013-06-19 12:50:00,101.86,101.98,101.76,101.94,12500.0,87.08,87.1825,86.9945,87.1483,12500.0
2013-06-19 12:55:00,101.96,101.98,101.78,101.92,8000.0,87.1654,87.1825,87.0116,87.1312,8000.0
2013-06-19 13:00:00,101.93,101.99,101.86,101.9,7400.0,87.1398,87.1911,87.08,87.1141,7400.0
2013-06-19 13:05:00,101.89,101.96,101.86,101.96,6900.0,87.1056,87.1654,87.08,87.1654,6900.0
2013-06-19 13:10:00,101.96,102.14,101.94,101.96,29500.0,87.1654,87.3193,87.1483,87.1654,29500.0
2013-06-19 13:15:00,101.95,102.05,101.89,101.97,15000.0,87.1569,87.2424,87.1056,87.174,15000.0
2013-06-19 13:20:00,101.91,101.98,101.91,101.91,8900.0,87.1227,87.1825,87.1227,87.1227,8900.0
2013-06-19 13:25:00,101.94,102.01,101.92,101.97,6800.0,87.1483,87.2082,87.1312,87.174,6800.0
2013-06-19 13:30:00,101.99,101.99,101.76,101.84,14300.0,87.1911,87.1911,86.9945,87.0629,14300.0
2013-06-19 13:35:00,101.83,101.84,101.7,101.79,8100.0,87.0543,87.0629,86.9432,87.0201,8100.0
2013-06-19 13:40:00,101.78,101.85,101.75,101.82,9700.0,87.0116,87.0714,86.9859,87.0458,9700.0
2013-06-19 13:45:00,101.85,102.01,101.81,101.96,8800.0,87.0714,87.2082,87.0372,87.1654,8800.0
2013-06-19 13:50:00,102.01,102.03,101.96,101.99,9300.0,87.2082,87.2253,87.1654,87.1911,9300.0
2013-06-19 13:55:00,102.01,102.25,101.99,102.25,20900.0,87.2082,87.4134,87.1911,87.4134,20900.0
2013-06-19 14:00:00,102.21,102.45,101.55,101.57,34000.0,87.3792,87.5843,86.8149,86.832,34000.0
2013-06-19 14:05:00,101.56,102.06,101.53,102.0,28000.0,86.8235,87.2509,86.7978,87.1996,28000.0
2013-06-19 14:10:00,102.06,102.37,101.85,102.26,36500.0,87.2509,87.516,87.0714,87.4219,36500.0
2013-06-19 14:15:00,102.26,102.26,102.01,102.01,14600.0,87.4219,87.4219,87.2082,87.2082,14600.0
2013-06-19 14:20:00,102.01,102.12,101.83,101.85,21800.0,87.2082,87.3022,87.0543,87.0714,21800.0
2013-06-19 14:25:00,101.91,102.11,101.75,102.08,17400.0,87.1227,87.2937,86.9859,87.268,17400.0
2013-06-19 14:30:00,102.09,102.09,101.79,101.8,22400.0,87.2766,87.2766,87.0201,87.0287,22400.0
2013-06-19 14:35:00,101.79,102.24,101.78,101.94,31900.0,87.0201,87.4048,87.0116,87.1483,31900.0
2013-06-19 14:40:00,101.87,102.13,101.78,101.93,14200.0,87.0885,87.3108,87.0116,87.1398,14200.0
2013-06-19 14:45:00,101.86,101.86,101.52,101.73,34000.0,87.08,87.08,86.7893,86.9688,34000.0
2013-06-19 14:50:00,101.68,101.71,101.22,101.26,48400.0,86.9261,86.9517,86.5328,86.567,48400.0
2013-06-19 14:55:00,101.27,101.28,100.7,100.73,63400.0,86.5756,86.5841,86.0883,86.1139,63400.0
2013-06-19 15:00:00,100.73,101.42,100.61,101.36,90900.0,86.1139,86.7038,86.0113,86.6525,90900.0
2013-06-19 15:05:00,101.31,101.35,101.13,101.3,40100.0,86.6098,86.644,86.4559,86.6012,40100.0
2013-06-19 15:10:00,101.31,101.42,101.0,101.19,31100.0,86.6098,86.7038,86.3447,86.5072,31100.0
2013-06-19 15:15:00,101.2,101.34,101.0,101.09,46600.0,86.5157,86.6354,86.3447,86.4217,46600.0
2013-06-19 15:20:00,101.14,101.4,101.08,101.36,37600.0,86.4644,86.6867,86.4131,86.6525,37600.0
2013-06-19 15:25:00,101.35,101.51,101.28,101.42,31800.0,86.644,86.7807,86.5841,86.7038,31800.0
2013-06-19 15:30:00,101.44,101.48,101.26,101.28,42600.0,86.7209,86.7551,86.567,86.5841,42600.0
2013-06-19 15:35:00,101.24,101.47,101.12,101.12,35800.0,86.5499,86.7465,86.4473,86.4473,35800.0
2013-06-19 15:40:00,101.14,101.23,101.0,101.03,49200.0,86.4644,86.5414,86.3447,86.3704,49200.0
2013-06-19 15:45:00,101.01,101.02,100.65,100.81,78200.0,86.3533,86.3618,86.0455,86.1823,78200.0
2013-06-19 15:50:00,100.8,100.91,100.66,100.87,75300.0,86.1738,86.2678,86.0541,86.2336,75300.0
2013-06-19 15:55:00,100.85,100.89,100.5,100.54,169400.0,86.2165,86.2507,85.9173,85.9515,169400.0
2013-06-20 09:30:00,97.84,97.97,96.25,96.53,241800.0,83.6433,83.7544,82.284,82.5233,241800.0
2013-06-20 09:35:00,96.63,96.87,95.8,96.13,272100.0,82.6088,82.814,81.8993,82.1814,272100.0
2013-06-20 09:40:00,96.2,96.37,95.9,96.2,92400.0,82.2412,82.3866,81.9848,82.2412,92400.0
2013-06-20 09:45:00,96.18,96.4,96.11,96.25,151500.0,82.2241,82.4122,82.1643,82.284,151500.0
2013-06-20 09:50:00,96.28,96.29,95.97,96.12,82000.0,82.3096,82.3182,82.0446,82.1728,82000.0
2013-06-20 09:55:00,96.12,96.59,96.02,96.38,96400.0,82.1728,82.5746,82.0873,82.3951,96400.0
2013-06-20 10:00:00,96.4,96.68,96.15,96.35,91500.0,82.4122,82.6516,82.1985,82.3695,91500.0
2013-06-20 10:05:00,96.36,96.6,96.21,96.51,39500.0,82.378,82.5832,82.2498,82.5062,39500.0
2013-06-20 10:10:00,96.51,96.51,96.07,96.3,57700.0,82.5062,82.5062,82.1301,82.3267,57700.0
2013-06-20 10:15:00,96.3,96.33,96.01,96.14,69100.0,82.3267,82.3524,82.0788,82.1899,69100.0
2013-06-20 10:20:00,96.16,96.52,96.09,96.4,88700.0,82.207,82.5148,82.1472,82.4122,88700.0
2013-06-20 10:25:00,96.44,96.5,96.22,96.23,39400.0,82.4464,82.4977,82.2583,82.2669,39400.0
2013-06-20 10:30:00,96.21,96.21,95.64,95.76,90500.0,82.2498,82.2498,81.7625,81.8651,90500.0
2013-06-20 10:35:00,95.76,96.04,95.75,96.04,60900.0,81.8651,82.1044,81.8565,82.1044,60900.0
2013-06-20 10:40:00,96.01,96.38,95.93,96.32,72000.0,82.0788,82.3951,82.0104,82.3438,72000.0
2013-06-20 10:45:00,96.32,96.39,96.18,96.34,54300.0,82.3438,82.4037,82.2241,82.3609,54300.0
2013-06-20 10:50:00,96.32,96.52,96.3,96.38,58400.0,82.3438,82.5148,82.3267,82.3951,58400.0
2013-06-20 10:55:00,96.42,96.45,96.31,96.41,53900.0,82.4293,82.455,82.3353,82.4208,53900.0
2013-06-20 11:00:00,96.41,96.45,96.01,96.08,45700.0,82.4208,82.455,82.0788,82.1386,45700.0
2013-06-20 11:05:00,96.05,96.07,95.84,95.94,52800.0,82.113,82.1301,81.9335,82.019,52800.0
2013-06-20 11:10:00,95.91,96.04,95.86,96.0,46900.0,81.9933,82.1044,81.9506,82.0702,46900.0
2013-06-20 11:15:00,95.97,96.02,95.75,95.81,36800.0,82.0446,82.0873,81.8565,81.9078,36800.0
2013-06-20 11:20:00,95.84,95.97,95.82,95.83,29200.0,81.9335,82.0446,81.9164,81.9249,29200.0
2013-06-20 11:25:00,95.83,95.95,95.77,95.92,28600.0,81.9249,82.0275,81.8736,82.0019,28600.0
2013-06-20 11:30:00,95.92,95.97,95.75,95.85,34600.0,82.0019,82.0446,81.8565,81.942,34600.0
2013-06-20 11:35:00,95.85,96.14,95.83,96.13,40200.0,81.942,82.1899,81.9249,82.1814,40200.0
2013-06-20 11:40:00,96.1,96.27,96.02,96.19,32000.0,82.1557,82.3011,82.0873,82.2327,32000.0
2013-06-20 11:45:00,96.23,96.27,96.13,96.25,26900.0,82.2669,82.3011,82.1814,82.284,26900.0
2013-06-20 11:50:00,96.26,96.31,96.19,96.31,23400.0,82.2925,82.3353,82.2327,82.3353,23400.0
2013-06-20 11:55:00,96.32,96.43,96.29,96.4,29000.0,82.3438,82.4379,82.3182,82.4122,29000.0
2013-06-20 12:00:00,96.4,96.56,96.38,96.45,36400.0,82.4122,82.549,82.3951,82.455,36400.0
2013-06-20 12:05:00,96.45,96.47,96.26,96.44,33400.0,82.455,82.4721,82.2925,82.4464,33400.0
2013-06-20 12:10:00,96.43,96.51,96.36,96.49,31800.0,82.4379,82.5062,82.378,82.4891,31800.0
2013-06-20 12:15:00,96.52,96.63,96.38,96.49,54300.0,82.5148,82.6088,82.3951,82.4891,54300.0
2013-06-20 12:20:00,96.5,96.53,96.41,96.52,31400.0,82.4977,82.5233,82.4208,82.5148,31400.0
2013-06-20 12:25:00,96.51,96.55,96.32,96.34,28900.0,82.5062,82.5404,82.3438,82.3609,28900.0
2013-06-20 12:30:00,96.35,96.42,96.25,96.27,45500.0,82.3695,82.4293,82.284,82.3011,45500.0
2013-06-20 12:35:00,96.26,96.28,96.16,96.16,26600.0,82.2925,82.3096,82.207,82.207,26600.0
2013-06-20 12:40:00,96.15,96.15,96.02,96.12,24000.0,82.1985,82.1985,82.0873,82.1728,24000.0
2013-06-20 12:45:00,96.14,96.14,96.01,96.05,22500.0,82.1899,82.1899,82.0788,82.113,22500.0
2013-06-20 12:50:00,96.06,96.06,95.96,96.01,24200.0,82.1215,82.1215,82.0361,82.0788,24200.0
2013-06-20 12:55:00,96.02,96.06,95.98,96.02,17900.0,82.0873,82.1215,82.0532,82.0873,17900.0
2013-06-20 13:00:00,96.02,96.07,95.97,96.01,28100.0,82.0873,82.1301,82.0446,82.0788,28100.0
2013-06-20 13:05:00,96.02,96.11,96.01,96.1,21500.0,82.0873,82.1643,82.0788,82.1557,21500.0
2013-06-20 13:10:00,96.1,96.13,96.08,96.13,20300.0,82.1557,82.1814,82.1386,82.1814,20300.0
2013-06-20 13:15:00,96.13,96.16,96.04,96.16,55100.0,82.1814,82.207,82.1044,82.207,55100.0
2013-06-20 13:20:00,96.14,96.17,96.07,96.17,26500.0,82.1899,82.2156,82.1301,82.2156,26500.0
2013-06-20 13:25:00,96.14,96.16,96.07,96.11,24300.0,82.1899,82.207,82.1301,82.1643,24300.0
2013-06-20 13:30:00,96.1,96.17,96.08,96.17,23400.0,82.1557,82.2156,82.1386,82.2156,23400.0
2013-06-20 13:35:00,96.16,96.16,96.08,96.13,34100.0,82.207,82.207,82.1386,82.1814,34100.0
2013-06-20 13:40:00,96.13,96.26,96.09,96.19,24800.0,82.1814,82.2925,82.1472,82.2327,24800.0
2013-06-20 13:45:00,96.22,96.33,96.14,96.33,22700.0,82.2583,82.3524,82.1899,82.3524,22700.0
2013-06-20 13:50:00,96.28,96.36,96.13,96.33,52800.0,82.3096,82.378,82.1814,82.3524,52800.0
2013-06-20 13:55:00,96.34,96.37,96.22,96.37,46500.0,82.3609,82.3866,82.2583,82.3866,46500.0
2013-06-20 14:00:00,96.34,96.45,96.25,96.33,89800.0,82.3609,82.455,82.284,82.3524,89800.0
2013-06-20 14:05:00,96.33,96.38,96.24,96.25,29900.0,82.3524,82.3951,82.2754,82.284,29900.0
2013-06-20 14:10:00,96.24,96.24,96.07,96.18,42100.0,82.2754,82.2754,82.1301,82.2241,42100.0
2013-06-20 14:15:00,96.17,96.32,96.15,96.28,53600.0,82.2156,82.3438,82.1985,82.3096,53600.0
2013-06-20 14:20:00,96.3,96.33,96.12,96.25,91200.0,82.3267,82.3524,82.1728,82.284,91200.0
2013-06-20 14:25:00,96.25,96.3,96.11,96.19,71100.0,82.284,82.3267,82.1643,82.2327,71100.0
2013-06-20 14:30:00,96.19,96.24,96.05,96.09,54200.0,82.2327,82.2754,82.113,82.1472,54200.0
2013-06-20 14:35:00,96.09,96.15,96.0,96.01,47300.0,82.1472,82.1985,82.0702,82.0788,47300.0
2013-06-20 14:40:00,96.01,96.01,95.83,95.83,34200.0,82.0788,82.0788,81.9249,81.9249,34200.0
2013-06-20 14:45:00,95.85,95.85,95.61,95.61,44700.0,81.942,81.942,81.7368,81.7368,44700.0
2013-06-20 14:50:00,95.65,95.65,95.35,95.39,63100.0,81.771,81.771,81.5146,81.5488,63100.0
2013-06-20 14:55:00,95.38,95.44,95.24,95.28,40100.0,81.5402,81.5915,81.4205,81.4547,40100.0
2013-06-20 15:00:00,95.27,95.63,95.27,95.6,48800.0,81.4462,81.7539,81.4462,81.7283,48800.0
2013-06-20 15:05:00,95.59,95.82,95.58,95.77,39100.0,81.7197,81.9164,81.7112,81.8736,39100.0
2013-06-20 15:10:00,95.78,95.78,95.55,95.59,37400.0,81.8822,81.8822,81.6855,81.7197,37400.0
2013-06-20 15:15:00,95.6,95.6,95.29,95.29,31800.0,81.7283,81.7283,81.4633,81.4633,31800.0
2013-06-20 15:20:00,95.29,95.38,95.24,95.35,46200.0,81.4633,81.5402,81.4205,81.5146,46200.0
2013-06-20 15:25:00,95.38,95.39,95.23,95.33,51100.0,81.5402,81.5488,81.412,81.4975,51100.0
2013-06-20 15:30:00,95.3,95.33,95.24,95.28,67600.0,81.4718,81.4975,81.4205,81.4547,67600.0
2013-06-20 15:35:00,95.28,95.34,95.17,95.18,83900.0,81.4547,81.506,81.3607,81.3692,83900.0
2013-06-20 15:40:00,95.18,95.34,95.17,95.31,67000.0,81.3692,81.506,81.3607,81.4804,67000.0
2013-06-20 15:45:00,95.31,95.47,95.3,95.44,91200.0,81.4804,81.6172,81.4718,81.5915,91200.0
2013-06-20 15:50:00,95.46,95.59,95.36,95.52,92200.0,81.6086,81.7197,81.5231,81.6599,92200.0
2013-06-20 15:55:00,95.53,95.8,95.53,95.7,269200.0,81.6684,81.8993,81.6684,81.8138,269200.0
2013-06-21 09:30:00,96.5,96.65,96.2,96.34,402900.0,82.4977,82.6259,82.2412,82.3609,402900.0
2013-06-21 09:35:00,96.31,96.31,96.01,96.22,41000.0,82.3353,82.3353,82.0788,82.2583,41000.0
2013-06-21 09:40:00,96.2,96.2,95.75,95.9,39800.0,82.2412,82.2412,81.8565,81.9848,39800.0
2013-06-21 09:45:00,95.91,95.91,95.66,95.76,39100.0,81.9933,81.9933,81.7796,81.8651,39100.0
2013-06-21 09:50:00,95.76,95.78,95.42,95.46,40600.0,81.8651,81.8822,81.5744,81.6086,40600.0
2013-06-21 09:55:00,95.47,95.57,95.26,95.26,35300.0,81.6172,81.7026,81.4376,81.4376,35300.0
2013-06-21 10:00:00,95.24,95.44,95.13,95.16,58200.0,81.4205,81.5915,81.3265,81.3521,58200.0
2013-06-21 10:05:00,95.14,95.24,95.01,95.11,65800.0,81.335,81.4205,81.2239,81.3094,65800.0
2013-06-21 10:10:00,95.1,95.32,95.06,95.26,34900.0,81.3008,81.4889,81.2666,81.4376,34900.0
2013-06-21 10:15:00,95.25,95.44,95.25,95.44,29400.0,81.4291,81.5915,81.4291,81.5915,29400.0
2013-06-21 10:20:00,95.45,95.47,95.26,95.34,36400.0,81.6001,81.6172,81.4376,81.506,36400.0
2013-06-21 10:25:00,95.32,95.47,95.22,95.32,42700.0,81.4889,81.6172,81.4034,81.4889,42700.0
2013-06-21 10:30:00,95.33,95.37,95.19,95.2,25600.0,81.4975,81.5317,81.3778,81.3863,25600.0
2013-06-21 10:35:00,95.21,95.22,95.1,95.17,45900.0,81.3949,81.4034,81.3008,81.3607,45900.0
2013-06-21 10:40:00,95.16,95.25,94.91,95.25,44900.0,81.3521,81.4291,81.1384,81.4291,44900.0
2013-06-21 10:45:00,95.21,95.41,95.2,95.34,24800.0,81.3949,81.5659,81.3863,81.506,24800.0
2013-06-21 10:50:00,95.34,95.38,95.23,95.36,21400.0,81.506,81.5402,81.412,81.5231,21400.0
2013-06-21 10:55:00,95.36,95.36,95.09,95.18,20100.0,81.5231,81.5231,81.2923,81.3692,20100.0
2013-06-21 11:00:00,95.17,95.28,95.09,95.11,28400.0,81.3607,81.4547,81.2923,81.3094,28400.0
2013-06-21 11:05:00,95.11,95.35,95.04,95.25,20000.0,81.3094,81.5146,81.2495,81.4291,20000.0
2013-06-21 11:10:00,95.22,95.26,94.96,95.0,42200.0,81.4034,81.4376,81.1812,81.2153,42200.0
2013-06-21 11:15:00,95.0,95.37,95.0,95.32,20100.0,81.2153,81.5317,81.2153,81.4889,20100.0
2013-06-21 11:20:00,95.35,95.35,95.03,95.08,20800.0,81.5146,81.5146,81.241,81.2837,20800.0
2013-06-21 11:25:00,95.06,95.07,94.8,94.87,49300.0,81.2666,81.2752,81.0444,81.1042,49300.0
2013-06-21 11:30:00,94.86,94.95,94.67,94.89,65000.0,81.0957,81.1726,80.9332,81.1213,65000.0
2013-06-21 11:35:00,94.9,95.27,94.9,95.14,34600.0,81.1299,81.4462,81.1299,81.335,34600.0
2013-06-21 11:40:00,95.13,95.16,95.01,95.09,20800.0,81.3265,81.3521,81.2239,81.2923,20800.0
2013-06-21 11:45:00,95.11,95.22,95.08,95.22,30300.0,81.3094,81.4034,81.2837,81.4034,30300.0
2013-06-21 11:50:00,95.2,95.24,95.13,95.16,28700.0,81.3863,81.4205,81.3265,81.3521,28700.0
2013-06-21 11:55:00,95.17,95.38,95.17,95.32,22400.0,81.3607,81.5402,81.3607,81.4889,22400.0
2013-06-21 12:00:00,95.3,95.43,95.29,95.41,26700.0,81.4718,81.583,81.4633,81.5659,26700.0
2013-06-21 12:05:00,95.4,95.52,95.23,95.23,29800.0,81.5573,81.6599,81.412,81.412,29800.0
2013-06-21 12:10:00,95.24,95.5,95.24,95.36,22600.0,81.4205,81.6428,81.4205,81.5231,22600.0
2013-06-21 12:15:00,95.35,95.39,95.21,95.31,20400.0,81.5146,81.5488,81.3949,81.4804,20400.0
2013-06-21 12:20:00,95.33,95.36,95.18,95.21,14100.0,81.4975,81.5231,81.3692,81.3949,14100.0
2013-06-21 12:25:00,95.24,95.37,95.22,95.37,14400.0,81.4205,81.5317,81.4034,81.5317,14400.0
2013-06-21 12:30:00,95.35,95.4,95.31,95.33,14700.0,81.5146,81.5573,81.4804,81.4975,14700.0
2013-06-21 12:35:00,95.33,95.46,95.33,95.39,13400.0,81.4975,81.6086,81.4975,81.5488,13400.0
2013-06-21 12:40:00,95.38,95.69,95.35,95.58,23300.0,81.5402,81.8052,81.5146,81.7112,23300.0
2013-06-21 12:45:00,95.58,95.97,95.58,95.92,17100.0,81.7112,82.0446,81.7112,82.0019,17100.0
2013-06-21 12:50:00,95.89,95.94,95.79,95.87,23600.0,81.9762,82.019,81.8907,81.9591,23600.0
2013-06-21 12:55:00,95.85,96.22,95.79,96.22,42900.0,81.942,82.2583,81.8907,82.2583,42900.0
2013-06-21 13:00:00,96.23,96.27,95.94,95.98,18800.0,82.2669,82.3011,82.019,82.0532,18800.0
2013-06-21 13:05:00,95.96,96.21,95.9,96.21,15200.0,82.0361,82.2498,81.9848,82.2498,15200.0
2013-06-21 13:10:00,96.2,96.31,96.17,96.24,13500.0,82.2412,82.3353,82.2156,82.2754,13500.0
2013-06-21 13:15:00,96.22,96.33,96.13,96.15,16300.0,82.2583,82.3524,82.1814,82.1985,16300.0
2013-06-21 13:20:00,96.17,96.18,96.01,96.01,10000.0,82.2156,82.2241,82.0788,82.0788,10000.0
2013-06-21 13:25:00,96.02,96.1,96.0,96.06,21400.0,82.0873,82.1557,82.0702,82.1215,21400.0
2013-06-21 13:30:00,96.06,96.34,96.05,96.31,37900.0,82.1215,82.3609,82.113,82.3353,37900.0
2013-06-21 13:35:00,96.31,96.43,96.27,96.42,36600.0,82.3353,82.4379,82.3011,82.4293,36600.0
2013-06-21 13:40:00,96.43,96.6,96.42,96.58,48200.0,82.4379,82.5832,82.4293,82.5661,48200.0
2013-06-21 13:45:00,96.56,96.7,96.47,96.69,82700.0,82.549,82.6687,82.4721,82.6601,82700.0
2013-06-21 13:50:00,96.69,96.74,96.42,96.42,28400.0,82.6601,82.7029,82.4293,82.4293,28400.0
2013-06-21 13:55:00,96.41,96.5,96.37,96.41,42800.0,82.4208,82.4977,82.3866,82.4208,42800.0
2013-06-21 14:00:00,96.4,96.42,96.28,96.41,29600.0,82.4122,82.4293,82.3096,82.4208,29600.0
2013-06-21 14:05:00,96.41,96.41,96.33,96.41,19100.0,82.4208,82.4208,82.3524,82.4208,19100.0
2013-06-21 14:10:00,96.39,96.58,96.38,96.58,27800.0,82.4037,82.5661,82.3951,82.5661,27800.0
2013-06-21 14:15:00,96.59,96.75,96.57,96.75,42800.0,82.5746,82.7114,82.5575,82.7114,42800.0
2013-06-21 14:20:00,96.75,96.78,96.66,96.69,34600.0,82.7114,82.7371,82.6345,82.6601,34600.0
2013-06-21 14:25:00,96.68,96.88,96.66,96.85,25400.0,82.6516,82.8226,82.6345,82.7969,25400.0
2013-06-21 14:30:00,96.84,96.86,96.66,96.86,23700.0,82.7884,82.8055,82.6345,82.8055,23700.0
2013-06-21 14:35:00,96.85,96.92,96.77,96.86,27300.0,82.7969,82.8568,82.7285,82.8055,27300.0
2013-06-21 14:40:00,96.88,96.9,96.68,96.77,33700.0,82.8226,82.8397,82.6516,82.7285,33700.0
2013-06-21 14:45:00,96.81,96.89,96.73,96.8,14100.0,82.7627,82.8311,82.6943,82.7542,14100.0
2013-06-21 14:50:00,96.8,96.85,96.7,96.83,19300.0,82.7542,82.7969,82.6687,82.7798,19300.0
2013-06-21 14:55:00,96.81,96.81,96.57,96.8,24500.0,82.7627,82.7627,82.5575,82.7542,24500.0
2013-06-21 15:00:00,96.79,96.87,96.74,96.81,26300.0,82.7456,82.814,82.7029,82.7627,26300.0
2013-06-21 15:05:00,96.82,97.03,96.78,96.93,42000.0,82.7713,82.9508,82.7371,82.8653,42000.0
2013-06-21 15:10:00,96.95,97.0,96.9,96.91,20700.0,82.8824,82.9251,82.8397,82.8482,20700.0
2013-06-21 15:15:00,96.91,97.01,96.86,96.86,27800.0,82.8482,82.9337,82.8055,82.8055,27800.0
2013-06-21 15:20:00,96.87,96.89,96.78,96.79,48400.0,82.814,82.8311,82.7371,82.7456,48400.0
2013-06-21 15:25:00,96.81,96.83,96.73,96.83,47700.0,82.7627,82.7798,82.6943,82.7798,47700.0
2013-06-21 15:30:00,96.84,96.99,96.83,96.96,58000.0,82.7884,82.9166,82.7798,82.891,58000.0
2013-06-21 15:35:00,96.95,96.99,96.86,96.87,44000.0,82.8824,82.9166,82.8055,82.814,44000.0
2013-06-21 15:40:00,96.87,96.88,96.62,96.62,53900.0,82.814,82.8226,82.6003,82.6003,53900.0
2013-06-21 15:45:00,96.62,96.68,96.42,96.62,83800.0,82.6003,82.6516,82.4293,82.6003,83800.0
2013-06-21 15:50:00,96.63,96.63,96.41,96.46,68500.0,82.6088,82.6088,82.4208,82.4635,68500.0
2013-06-21 15:55:00,96.45,96.51,96.35,96.47,157100.0,82.455,82.5062,82.3695,82.4721,157100.0
2013-06-24 09:30:00,95.4,95.42,95.23,95.32,44400.0,81.5573,81.5744,81.412,81.4889,44400.0
2013-06-24 09:35:00,95.29,95.29,94.69,94.78,43100.0,81.4633,81.4633,80.9503,81.0273,43100.0
2013-06-24 09:40:00,94.79,95.4,94.74,95.34,74200.0,81.0358,81.5573,80.9931,81.506,74200.0
2013-06-24 09:45:00,95.35,95.4,94.99,94.99,53300.0,81.5146,81.5573,81.2068,81.2068,53300.0
2013-06-24 09:50:00,95.03,95.07,94.6,94.82,42400.0,81.241,81.2752,80.8734,81.0615,42400.0
2013-06-24 09:55:00,94.77,95.19,94.76,95.06,43400.0,81.0187,81.3778,81.0102,81.2666,43400.0
2013-06-24 10:00:00,95.06,95.06,94.75,94.95,27100.0,81.2666,81.2666,81.0016,81.1726,27100.0
2013-06-24 10:05:00,94.95,95.07,94.8,94.9,32900.0,81.1726,81.2752,81.0444,81.1299,32900.0
2013-06-24 10:10:00,94.87,95.03,94.83,94.94,24800.0,81.1042,81.241,81.07,81.1641,24800.0
2013-06-24 10:15:00,94.97,95.08,94.82,94.86,25300.0,81.1897,81.2837,81.0615,81.0957,25300.0
2013-06-24 10:20:00,94.91,94.93,94.66,94.92,35400.0,81.1384,81.1555,80.9247,81.147,35400.0
2013-06-24 10:25:00,94.91,95.05,94.81,94.96,35500.0,81.1384,81.2581,81.0529,81.1812,35500.0
2013-06-24 10:30:00,94.91,95.02,94.74,94.82,36500.0,81.1384,81.2324,80.9931,81.0615,36500.0
2013-06-24 10:35:00,94.84,95.06,94.82,94.96,34900.0,81.0786,81.2666,81.0615,81.1812,34900.0
2013-06-24 10:40:00,94.96,95.03,94.93,94.98,31300.0,81.1812,81.241,81.1555,81.1983,31300.0
2013-06-24 10:45:00,94.98,95.1,94.91,95.05,36600.0,81.1983,81.3008,81.1384,81.2581,36600.0
2013-06-24 10:50:00,95.07,95.15,94.99,95.15,15800.0,81.2752,81.3436,81.2068,81.3436,15800.0
2013-06-24 10:55:00,95.15,95.32,95.08,95.23,50700.0,81.3436,81.4889,81.2837,81.412,50700.0
2013-06-24 11:00:00,95.22,95.39,95.22,95.38,25400.0,81.4034,81.5488,81.4034,81.5402,25400.0
2013-06-24 11:05:00,95.37,95.59,95.3,95.59,29500.0,81.5317,81.7197,81.4718,81.7197,29500.0
2013-06-24 11:10:00,95.55,95.65,95.37,95.37,38200.0,81.6855,81.771,81.5317,81.5317,38200.0
2013-06-24 11:15:00,95.36,95.39,95.2,95.24,10800.0,81.5231,81.5488,81.3863,81.4205,10800.0
2013-06-24 11:20:00,95.24,95.27,95.0,95.07,18500.0,81.4205,81.4462,81.2153,81.2752,18500.0
2013-06-24 11:25:00,95.07,95.2,95.07,95.11,29700.0,81.2752,81.3863,81.2752,81.3094,29700.0
2013-06-24 11:30:00,95.1,95.52,95.1,95.52,59700.0,81.3008,81.6599,81.3008,81.6599,59700.0
2013-06-24 11:35:00,95.49,95.55,95.37,95.51,48200.0,81.6343,81.6855,81.5317,81.6513,48200.0
2013-06-24 11:40:00,95.52,95.6,95.49,95.52,34400.0,81.6599,81.7283,81.6343,81.6599,34400.0
2013-06-24 11:45:00,95.51,95.62,95.42,95.48,14100.0,81.6513,81.7454,81.5744,81.6257,14100.0
2013-06-24 11:50:00,95.47,95.57,95.32,95.38,13300.0,81.6172,81.7026,81.4889,81.5402,13300.0
2013-06-24 11:55:00,95.34,95.41,95.26,95.34,17900.0,81.506,81.5659,81.4376,81.506,17900.0
2013-06-24 12:00:00,95.32,95.46,95.11,95.11,24900.0,81.4889,81.6086,81.3094,81.3094,24900.0
2013-06-24 12:05:00,95.1,95.12,95.02,95.11,15000.0,81.3008,81.3179,81.2324,81.3094,15000.0
2013-06-24 12:10:00,95.1,95.21,95.05,95.15,25400.0,81.3008,81.3949,81.2581,81.3436,25400.0
2013-06-24 12:15:00,95.15,95.18,95.0,95.02,41500.0,81.3436,81.3692,81.2153,81.2324,41500.0
2013-06-24 12:20:00,95.0,95.07,94.94,95.03,16800.0,81.2153,81.2752,81.1641,81.241,16800.0
2013-06-24 12:25:00,95.07,95.26,95.02,95.21,20600.0,81.2752,81.4376,81.2324,81.3949,20600.0
2013-06-24 12:30:00,95.16,95.34,95.08,95.32,19500.0,81.3521,81.506,81.2837,81.4889,19500.0
2013-06-24 12:35:00,95.34,95.37,95.24,95.25,10000.0,81.506,81.5317,81.4205,81.4291,10000.0
2013-06-24 12:40:00,95.27,95.41,95.24,95.38,18400.0,81.4462,81.5659,81.4205,81.5402,18400.0
2013-06-24 12:45:00,95.35,95.39,95.25,95.27,5700.0,81.5146,81.5488,81.4291,81.4462,5700.0
2013-06-24 12:50:00,95.26,95.31,95.2,95.3,10200.0,81.4376,81.4804,81.3863,81.4718,10200.0
2013-06-24 12:55:00,95.32,95.51,95.32,95.48,21100.0,81.4889,81.6513,81.4889,81.6257,21100.0
2013-06-24 13:00:00,95.51,95.55,95.42,95.51,19300.0,81.6513,81.6855,81.5744,81.6513,19300.0
2013-06-24 13:05:00,95.52,95.52,95.33,95.37,9800.0,81.6599,81.6599,81.4975,81.5317,9800.0
2013-06-24 13:10:00,95.37,95.54,95.32,95.47,18900.0,81.5317,81.677,81.4889,81.6172,18900.0
2013-06-24 13:15:00,95.5,95.52,95.4,95.47,12000.0,81.6428,81.6599,81.5573,81.6172,12000.0
2013-06-24 13:20:00,95.49,95.55,95.39,95.44,16900.0,81.6343,81.6855,81.5488,81.5915,16900.0
2013-06-24 13:25:00,95.42,95.45,95.26,95.38,10700.0,81.5744,81.6001,81.4376,81.5402,10700.0
2013-06-24 13:30:00,95.43,95.48,95.37,95.37,12800.0,81.583,81.6257,81.5317,81.5317,12800.0
2013-06-24 13:35:00,95.39,95.48,95.34,95.42,10100.0,81.5488,81.6257,81.506,81.5744,10100.0
2013-06-24 13:40:00,95.42,95.57,95.41,95.54,22700.0,81.5744,81.7026,81.5659,81.677,22700.0
2013-06-24 13:45:00,95.54,95.59,95.37,95.4,15600.0,81.677,81.7197,81.5317,81.5573,15600.0
2013-06-24 13:50:00,95.4,95.46,95.37,95.4,12200.0,81.5573,81.6086,81.5317,81.5573,12200.0
2013-06-24 13:55:00,95.41,95.62,95.36,95.56,22900.0,81.5659,81.7454,81.5231,81.6941,22900.0
2013-06-24 14:00:00,95.59,95.77,95.47,95.62,25800.0,81.7197,81.8736,81.6172,81.7454,25800.0
2013-06-24 14:05:00,95.64,95.9,95.64,95.86,27600.0,81.7625,81.9848,81.7625,81.9506,27600.0
2013-06-24 14:10:00,95.86,95.91,95.77,95.86,54100.0,81.9506,81.9933,81.8736,81.9506,54100.0
2013-06-24 14:15:00,95.85,96.23,95.85,96.23,37700.0,81.942,82.2669,81.942,82.2669,37700.0
2013-06-24 14:20:00,96.2,96.29,96.05,96.06,30600.0,82.2412,82.3182,82.113,82.1215,30600.0
2013-06-24 14:25:00,96.07,96.25,96.02,96.16,27200.0,82.1301,82.284,82.0873,82.207,27200.0
2013-06-24 14:30:00,96.15,96.33,96.15,96.3,15600.0,82.1985,82.3524,82.1985,82.3267,15600.0
2013-06-24 14:35:00,96.29,96.38,96.16,96.38,47400.0,82.3182,82.3951,82.207,82.3951,47400.0
2013-06-24 14:40:00,96.4,96.45,96.3,96.43,52200.0,82.4122,82.455,82.3267,82.4379,52200.0
2013-06-24 14:45:00,96.45,96.58,96.41,96.53,42600.0,82.455,82.5661,82.4208,82.5233,42600.0
2013-06-24 14:50:00,96.53,96.69,96.53,96.67,72400.0,82.5233,82.6601,82.5233,82.643,72400.0
2013-06-24 14:55:00,96.67,96.7,96.52,96.53,60500.0,82.643,82.6687,82.5148,82.5233,60500.0
2013-06-24 15:00:00,96.52,96.65,96.46,96.56,27900.0,82.5148,82.6259,82.4635,82.549,27900.0
2013-06-24 15:05:00,96.56,96.68,96.56,96.61,31100.0,82.549,82.6516,82.549,82.5917,31100.0
2013-06-24 15:10:00,96.63,96.69,96.48,96.5,32000.0,82.6088,82.6601,82.4806,82.4977,32000.0
2013-06-24 15:15:00,96.47,96.49,96.23,96.35,37600.0,82.4721,82.4891,82.2669,82.3695,37600.0
2013-06-24 15:20:00,96.3,96.45,96.3,96.41,25100.0,82.3267,82.455,82.3267,82.4208,25100.0
2013-06-24 15:25:00,96.41,96.45,96.23,96.25,29500.0,82.4208,82.455,82.2669,82.284,29500.0
2013-06-24 15:30:00,96.26,96.37,96.12,96.19,37000.0,82.2925,82.3866,82.1728,82.2327,37000.0
2013-06-24 15:35:00,96.19,96.37,96.18,96.31,30200.0,82.2327,82.3866,82.2241,82.3353,30200.0
2013-06-24 15:40:00,96.32,96.34,96.11,96.14,41700.0,82.3438,82.3609,82.1643,82.1899,41700.0
2013-06-24 15:45:00,96.13,96.14,95.85,95.95,77100.0,82.1814,82.1899,81.942,82.0275,77100.0
2013-06-24 15:50:00,95.93,96.03,95.87,95.96,78400.0,82.0104,82.0959,81.9591,82.0361,78400.0
2013-06-24 15:55:00,95.93,95.95,95.8,95.91,182800.0,82.0104,82.0275,81.8993,81.9933,182800.0
2013-06-25 09:30:00,97.05,98.31,97.05,97.59,191700.0,82.9679,84.0451,82.9679,83.4295,191700.0
2013-06-25 09:35:00,97.59,97.59,96.78,97.36,40600.0,83.4295,83.4295,82.7371,83.2329,40600.0
2013-06-25 09:40:00,97.35,97.5,97.12,97.12,39800.0,83.2244,83.3526,83.0277,83.0277,39800.0
2013-06-25 09:45:00,97.13,97.13,96.97,97.01,31200.0,83.0363,83.0363,82.8995,82.9337,31200.0
2013-06-25 09:50:00,97.01,97.1,96.89,96.89,25700.0,82.9337,83.0106,82.8311,82.8311,25700.0
2013-06-25 09:55:00,96.86,97.23,96.69,97.23,27800.0,82.8055,83.1218,82.6601,83.1218,27800.0
2013-06-25 10:00:00,97.2,97.31,96.89,97.2,35100.0,83.0961,83.1902,82.8311,83.0961,35100.0
2013-06-25 10:05:00,97.19,97.22,96.68,97.1,24800.0,83.0876,83.1132,82.6516,83.0106,24800.0
2013-06-25 10:10:00,97.05,97.12,96.92,97.09,27200.0,82.9679,83.0277,82.8568,83.0021,27200.0
2013-06-25 10:15:00,97.12,97.14,96.8,97.04,24600.0,83.0277,83.0448,82.7542,82.9593,24600.0
2013-06-25 10:20:00,97.05,97.15,96.95,97.14,30100.0,82.9679,83.0534,82.8824,83.0448,30100.0
2013-06-25 10:25:00,97.15,97.27,97.02,97.21,23900.0,83.0534,83.156,82.9422,83.1047,23900.0
2013-06-25 10:30:00,97.19,97.24,97.08,97.18,12700.0,83.0876,83.1303,82.9935,83.079,12700.0
2013-06-25 10:35:00,97.2,97.45,97.1,97.43,19100.0,83.0961,83.3099,83.0106,83.2928,19100.0
2013-06-25 10:40:00,97.39,97.42,97.26,97.27,12200.0,83.2586,83.2842,83.1474,83.156,12200.0
2013-06-25 10:45:00,97.32,97.5,97.32,97.5,13900.0,83.1987,83.3526,83.1987,83.3526,13900.0
2013-06-25 10:50:00,97.5,97.59,97.46,97.59,19800.0,83.3526,83.4295,83.3184,83.4295,19800.0
2013-06-25 10:55:00,97.64,97.66,97.48,97.5,14000.0,83.4723,83.4894,83.3355,83.3526,14000.0
2013-06-25 11:00:00,97.5,97.53,97.39,97.5,15500.0,83.3526,83.3782,83.2586,83.3526,15500.0
2013-06-25 11:05:00,97.49,97.63,97.48,97.57,18500.0,83.344,83.4637,83.3355,83.4124,18500.0
2013-06-25 11:10:00,97.58,97.61,97.46,97.5,43100.0,83.421,83.4466,83.3184,83.3526,43100.0
2013-06-25 11:15:00,97.48,97.5,97.36,97.36,10100.0,83.3355,83.3526,83.2329,83.2329,10100.0
2013-06-25 11:20:00,97.36,97.45,97.33,97.33,8400.0,83.2329,83.3099,83.2073,83.2073,8400.0
2013-06-25 11:25:00,97.31,97.31,97.13,97.17,26400.0,83.1902,83.1902,83.0363,83.0705,26400.0
2013-06-25 11:30:00,97.17,97.27,97.14,97.24,12600.0,83.0705,83.156,83.0448,83.1303,12600.0
2013-06-25 11:35:00,97.22,97.3,97.2,97.2,7700.0,83.1132,83.1816,83.0961,83.0961,7700.0
2013-06-25 11:40:00,97.2,97.31,97.13,97.13,16900.0,83.0961,83.1902,83.0363,83.0363,16900.0
2013-06-25 11:45:00,97.19,97.21,97.04,97.2,26600.0,83.0876,83.1047,82.9593,83.0961,26600.0
2013-06-25 11:50:00,97.17,97.33,97.17,97.28,13200.0,83.0705,83.2073,83.0705,83.1645,13200.0
2013-06-25 11:55:00,97.27,97.38,97.23,97.38,24100.0,83.156,83.25,83.1218,83.25,24100.0
2013-06-25 12:00:00,97.34,97.41,97.3,97.32,18200.0,83.2158,83.2757,83.1816,83.1987,18200.0
2013-06-25 12:05:00,97.34,97.5,97.34,97.5,13000.0,83.2158,83.3526,83.2158,83.3526,13000.0
2013-06-25 12:10:00,97.51,97.54,97.46,97.53,18400.0,83.3611,83.3868,83.3184,83.3782,18400.0
2013-06-25 12:15:00,97.53,97.54,97.44,97.49,10800.0,83.3782,83.3868,83.3013,83.344,10800.0
2013-06-25 12:20:00,97.47,97.48,97.35,97.42,9300.0,83.3269,83.3355,83.2244,83.2842,9300.0
2013-06-25 12:25:00,97.41,97.42,97.29,97.3,8400.0,83.2757,83.2842,83.1731,83.1816,8400.0
2013-06-25 12:30:00,97.32,97.48,97.32,97.46,13500.0,83.1987,83.3355,83.1987,83.3184,13500.0
2013-06-25 12:35:00,97.45,97.47,97.37,97.41,10100.0,83.3099,83.3269,83.2415,83.2757,10100.0
2013-06-25 12:40:00,97.43,97.48,97.39,97.44,9000.0,83.2928,83.3355,83.2586,83.3013,9000.0
2013-06-25 12:45:00,97.44,97.51,97.35,97.47,18200.0,83.3013,83.3611,83.2244,83.3269,18200.0
2013-06-25 12:50:00,97.49,97.53,97.47,97.49,10800.0,83.344,83.3782,83.3269,83.344,10800.0
2013-06-25 12:55:00,97.48,97.49,97.41,97.43,9200.0,83.3355,83.344,83.2757,83.2928,9200.0
2013-06-25 13:00:00,97.43,97.54,97.41,97.52,12600.0,83.2928,83.3868,83.2757,83.3697,12600.0
2013-06-25 13:05:00,97.51,97.51,97.35,97.39,14100.0,83.3611,83.3611,83.2244,83.2586,14100.0
2013-06-25 13:10:00,97.38,97.44,97.36,97.43,8000.0,83.25,83.3013,83.2329,83.2928,8000.0
2013-06-25 13:15:00,97.41,97.43,97.29,97.36,14300.0,83.2757,83.2928,83.1731,83.2329,14300.0
2013-06-25 13:20:00,97.34,97.36,97.2,97.3,18900.0,83.2158,83.2329,83.0961,83.1816,18900.0
2013-06-25 13:25:00,97.3,97.31,97.25,97.3,16800.0,83.1816,83.1902,83.1389,83.1816,16800.0
2013-06-25 13:30:00,97.29,97.39,97.25,97.33,9300.0,83.1731,83.2586,83.1389,83.2073,9300.0
2013-06-25 13:35:00,97.33,97.34,97.26,97.3,8900.0,83.2073,83.2158,83.1474,83.1816,8900.0
2013-06-25 13:40:00,97.29,97.48,97.26,97.37,26100.0,83.1731,83.3355,83.1474,83.2415,26100.0
2013-06-25 13:45:00,97.38,97.49,97.35,97.45,19700.0,83.25,83.344,83.2244,83.3099,19700.0
2013-06-25 13:50:00,97.42,97.46,97.35,97.46,23600.0,83.2842,83.3184,83.2244,83.3184,23600.0
2013-06-25 13:55:00,97.47,97.55,97.42,97.55,28000.0,83.3269,83.3953,83.2842,83.3953,28000.0
2013-06-25 14:00:00,97.55,97.69,97.45,97.68,33700.0,83.3953,83.515,83.3099,83.5065,33700.0
2013-06-25 14:05:00,97.68,97.83,97.67,97.76,32400.0,83.5065,83.6347,83.4979,83.5749,32400.0
2013-06-25 14:10:00,97.75,97.76,97.63,97.67,20100.0,83.5663,83.5749,83.4637,83.4979,20100.0
2013-06-25 14:15:00,97.66,97.69,97.51,97.51,14900.0,83.4894,83.515,83.3611,83.3611,14900.0
2013-06-25 14:20:00,97.52,97.53,97.26,97.33,54800.0,83.3697,83.3782,83.1474,83.2073,54800.0
2013-06-25 14:25:00,97.33,97.37,97.26,97.31,14900.0,83.2073,83.2415,83.1474,83.1902,14900.0
2013-06-25 14:30:00,97.31,97.55,97.29,97.5,19900.0,83.1902,83.3953,83.1731,83.3526,19900.0
2013-06-25 14:35:00,97.49,97.57,97.46,97.52,21600.0,83.344,83.4124,83.3184,83.3697,21600.0
2013-06-25 14:40:00,97.52,97.54,97.45,97.49,24800.0,83.3697,83.3868,83.3099,83.344,24800.0
2013-06-25 14:45:00,97.51,97.57,97.48,97.51,15100.0,83.3611,83.4124,83.3355,83.3611,15100.0
2013-06-25 14:50:00,97.53,97.57,97.4,97.4,13600.0,83.3782,83.4124,83.2671,83.2671,13600.0
2013-06-25 14:55:00,97.41,97.48,97.26,97.29,26100.0,83.2757,83.3355,83.1474,83.1731,26100.0
2013-06-25 15:00:00,97.3,97.37,97.26,97.28,36100.0,83.1816,83.2415,83.1474,83.1645,36100.0
2013-06-25 15:05:00,97.27,97.34,97.23,97.33,30500.0,83.156,83.2158,83.1218,83.2073,30500.0
2013-06-25 15:10:00,97.32,97.36,97.28,97.29,20100.0,83.1987,83.2329,83.1645,83.1731,20100.0
2013-06-25 15:15:00,97.28,97.37,97.28,97.34,27000.0,83.1645,83.2415,83.1645,83.2158,27000.0
2013-06-25 15:20:00,97.34,97.5,97.32,97.5,17300.0,83.2158,83.3526,83.1987,83.3526,17300.0
2013-06-25 15:25:00,97.49,97.55,97.47,97.55,18700.0,83.344,83.3953,83.3269,83.3953,18700.0
2013-06-25 15:30:00,97.56,97.6,97.48,97.58,34800.0,83.4039,83.4381,83.3355,83.421,34800.0
2013-06-25 15:35:00,97.55,97.6,97.49,97.57,36600.0,83.3953,83.4381,83.344,83.4124,36600.0
2013-06-25 15:40:00,97.57,97.57,97.39,97.45,49200.0,83.4124,83.4124,83.2586,83.3099,49200.0
2013-06-25 15:45:00,97.44,97.49,97.35,97.35,54100.0,83.3013,83.344,83.2244,83.2244,54100.0
2013-06-25 15:50:00,97.33,97.42,97.29,97.33,68500.0,83.2073,83.2842,83.1731,83.2073,68500.0
2013-06-25 15:55:00,97.32,97.38,97.19,97.2,121600.0,83.1987,83.25,83.0876,83.0961,121600.0
2013-06-26 09:30:00,98.07,99.35,97.99,99.29,141000.0,83.8399,84.9342,83.7715,84.8829,141000.0
2013-06-26 09:35:00,99.26,99.35,98.88,98.88,96100.0,84.8572,84.9342,84.5324,84.5324,96100.0
2013-06-26 09:40:00,98.92,99.2,98.73,98.73,47300.0,84.5666,84.8059,84.4041,84.4041,47300.0
2013-06-26 09:45:00,98.83,99.15,98.81,99.1,32800.0,84.4896,84.7632,84.4725,84.7204,32800.0
2013-06-26 09:50:00,99.15,99.16,98.8,98.81,33000.0,84.7632,84.7717,84.464,84.4725,33000.0
2013-06-26 09:55:00,98.79,98.92,98.58,98.87,39100.0,84.4554,84.5666,84.2759,84.5238,39100.0
2013-06-26 10:00:00,98.87,99.09,98.87,98.93,29500.0,84.5238,84.7119,84.5238,84.5751,29500.0
2013-06-26 10:05:00,98.96,99.16,98.75,98.83,47200.0,84.6007,84.7717,84.4212,84.4896,47200.0
2013-06-26 10:10:00,98.82,98.88,98.62,98.69,39200.0,84.4811,84.5324,84.3101,84.3699,39200.0
2013-06-26 10:15:00,98.69,98.7,98.52,98.56,32100.0,84.3699,84.3785,84.2246,84.2588,32100.0
2013-06-26 10:20:00,98.53,98.7,98.51,98.55,24000.0,84.2331,84.3785,84.216,84.2502,24000.0
2013-06-26 10:25:00,98.55,98.66,98.53,98.61,28700.0,84.2502,84.3443,84.2331,84.3015,28700.0
2013-06-26 10:30:00,98.62,98.65,98.46,98.59,23200.0,84.3101,84.3357,84.1733,84.2844,23200.0
2013-06-26 10:35:00,98.56,98.8,98.56,98.77,48900.0,84.2588,84.464,84.2588,84.4383,48900.0
2013-06-26 10:40:00,98.81,98.98,98.77,98.95,21900.0,84.4725,84.6178,84.4383,84.5922,21900.0
2013-06-26 10:45:00,98.94,98.97,98.64,98.7,14900.0,84.5836,84.6093,84.3272,84.3785,14900.0
2013-06-26 10:50:00,98.69,98.7,98.6,98.62,11300.0,84.3699,84.3785,84.293,84.3101,11300.0
2013-06-26 10:55:00,98.66,98.66,98.52,98.53,21600.0,84.3443,84.3443,84.2246,84.2331,21600.0
2013-06-26 11:00:00,98.5,98.59,98.5,98.53,19000.0,84.2075,84.2844,84.2075,84.2331,19000.0
2013-06-26 11:05:00,98.53,98.53,98.3,98.33,36400.0,84.2331,84.2331,84.0365,84.0622,36400.0
2013-06-26 11:10:00,98.32,98.44,98.24,98.44,24400.0,84.0536,84.1562,83.9852,84.1562,24400.0
2013-06-26 11:15:00,98.44,98.5,98.34,98.36,26600.0,84.1562,84.2075,84.0707,84.0878,26600.0
2013-06-26 11:20:00,98.35,98.36,98.22,98.27,10900.0,84.0793,84.0878,83.9681,84.0109,10900.0
2013-06-26 11:25:00,98.26,98.34,98.21,98.32,17800.0,84.0023,84.0707,83.9596,84.0536,17800.0
2013-06-26 11:30:00,98.29,98.44,98.28,98.44,15500.0,84.028,84.1562,84.0194,84.1562,15500.0
2013-06-26 11:35:00,98.43,98.43,98.29,98.4,9800.0,84.1477,84.1477,84.028,84.122,9800.0
2013-06-26 11:40:00,98.43,98.47,98.28,98.33,16300.0,84.1477,84.1818,84.0194,84.0622,16300.0
2013-06-26 11:45:00,98.36,98.45,98.29,98.43,10100.0,84.0878,84.1647,84.028,84.1477,10100.0
2013-06-26 11:50:00,98.44,98.44,98.37,98.42,14100.0,84.1562,84.1562,84.0964,84.1391,14100.0
2013-06-26 11:55:00,98.38,98.47,98.35,98.35,13500.0,84.1049,84.1818,84.0793,84.0793,13500.0
2013-06-26 12:00:00,98.31,98.54,98.31,98.48,12400.0,84.0451,84.2417,84.0451,84.1904,12400.0
2013-06-26 12:05:00,98.5,98.54,98.4,98.4,12600.0,84.2075,84.2417,84.122,84.122,12600.0
2013-06-26 12:10:00,98.43,98.49,98.41,98.42,11700.0,84.1477,84.1989,84.1306,84.1391,11700.0
2013-06-26 12:15:00,98.47,98.57,98.45,98.55,12800.0,84.1818,84.2673,84.1647,84.2502,12800.0
2013-06-26 12:20:00,98.55,98.55,98.4,98.46,9900.0,84.2502,84.2502,84.122,84.1733,9900.0
2013-06-26 12:25:00,98.45,98.53,98.44,98.51,7900.0,84.1647,84.2331,84.1562,84.216,7900.0
2013-06-26 12:30:00,98.52,98.56,98.47,98.55,15100.0,84.2246,84.2588,84.1818,84.2502,15100.0
2013-06-26 12:35:00,98.52,98.56,98.48,98.55,10100.0,84.2246,84.2588,84.1904,84.2502,10100.0
2013-06-26 12:40:00,98.55,98.61,98.49,98.51,10400.0,84.2502,84.3015,84.1989,84.216,10400.0
2013-06-26 12:45:00,98.52,98.62,98.5,98.62,24300.0,84.2246,84.3101,84.2075,84.3101,24300.0
2013-06-26 12:50:00,98.61,98.71,98.61,98.68,13900.0,84.3015,84.387,84.3015,84.3614,13900.0
2013-06-26 12:55:00,98.67,98.68,98.58,98.63,15300.0,84.3528,84.3614,84.2759,84.3186,15300.0
2013-06-26 13:00:00,98.65,98.72,98.57,98.57,15700.0,84.3357,84.3956,84.2673,84.2673,15700.0
2013-06-26 13:05:00,98.57,98.75,98.56,98.71,13500.0,84.2673,84.4212,84.2588,84.387,13500.0
2013-06-26 13:10:00,98.71,98.85,98.7,98.85,24600.0,84.387,84.5067,84.3785,84.5067,24600.0
2013-06-26 13:15:00,98.87,98.91,98.84,98.87,14700.0,84.5238,84.558,84.4982,84.5238,14700.0
2013-06-26 13:20:00,98.89,98.9,98.76,98.8,9800.0,84.5409,84.5495,84.4298,84.464,9800.0
2013-06-26 13:25:00,98.82,98.83,98.71,98.82,14600.0,84.4811,84.4896,84.387,84.4811,14600.0
2013-06-26 13:30:00,98.81,98.85,98.74,98.77,8800.0,84.4725,84.5067,84.4127,84.4383,8800.0
2013-06-26 13:35:00,98.78,98.88,98.77,98.77,11800.0,84.4469,84.5324,84.4383,84.4383,11800.0
2013-06-26 13:40:00,98.76,98.77,98.62,98.64,19300.0,84.4298,84.4383,84.3101,84.3272,19300.0
2013-06-26 13:45:00,98.64,98.76,98.63,98.67,13400.0,84.3272,84.4298,84.3186,84.3528,13400.0
2013-06-26 13:50:00,98.67,98.77,98.65,98.75,15700.0,84.3528,84.4383,84.3357,84.4212,15700.0
2013-06-26 13:55:00,98.74,98.78,98.69,98.75,15200.0,84.4127,84.4469,84.3699,84.4212,15200.0
2013-06-26 14:00:00,98.75,98.79,98.62,98.62,19200.0,84.4212,84.4554,84.3101,84.3101,19200.0
2013-06-26 14:05:00,98.62,98.62,98.43,98.57,22100.0,84.3101,84.3101,84.1477,84.2673,22100.0
2013-06-26 14:10:00,98.59,98.59,98.47,98.49,15300.0,84.2844,84.2844,84.1818,84.1989,15300.0
2013-06-26 14:15:00,98.52,98.62,98.5,98.57,35700.0,84.2246,84.3101,84.2075,84.2673,35700.0
2013-06-26 14:20:00,98.58,98.68,98.57,98.66,10800.0,84.2759,84.3614,84.2673,84.3443,10800.0
2013-06-26 14:25:00,98.67,98.72,98.64,98.72,12600.0,84.3528,84.3956,84.3272,84.3956,12600.0
2013-06-26 14:30:00,98.72,98.73,98.65,98.66,12700.0,84.3956,84.4041,84.3357,84.3443,12700.0
2013-06-26 14:35:00,98.68,98.74,98.64,98.72,17600.0,84.3614,84.4127,84.3272,84.3956,17600.0
2013-06-26 14:40:00,98.73,98.87,98.69,98.86,46000.0,84.4041,84.5238,84.3699,84.5153,46000.0
2013-06-26 14:45:00,98.84,98.87,98.78,98.87,10700.0,84.4982,84.5238,84.4469,84.5238,10700.0
2013-06-26 14:50:00,98.87,98.87,98.76,98.86,20400.0,84.5238,84.5238,84.4298,84.5153,20400.0
2013-06-26 14:55:00,98.86,98.96,98.84,98.9,16600.0,84.5153,84.6007,84.4982,84.5495,16600.0
2013-06-26 15:00:00,98.89,99.07,98.88,98.97,33500.0,84.5409,84.6948,84.5324,84.6093,33500.0
2013-06-26 15:05:00,98.98,99.0,98.91,98.92,33700.0,84.6178,84.6349,84.558,84.5666,33700.0
2013-06-26 15:10:00,98.94,98.96,98.87,98.92,28300.0,84.5836,84.6007,84.5238,84.5666,28300.0
2013-06-26 15:15:00,98.92,98.94,98.8,98.83,23800.0,84.5666,84.5836,84.464,84.4896,23800.0
2013-06-26 15:20:00,98.84,98.84,98.78,98.79,33300.0,84.4982,84.4982,84.4469,84.4554,33300.0
2013-06-26 15:25:00,98.78,98.78,98.68,98.75,42100.0,84.4469,84.4469,84.3614,84.4212,42100.0
2013-06-26 15:30:00,98.74,98.76,98.68,98.7,57400.0,84.4127,84.4298,84.3614,84.3785,57400.0
2013-06-26 15:35:00,98.69,98.76,98.67,98.7,51700.0,84.3699,84.4298,84.3528,84.3785,51700.0
2013-06-26 15:40:00,98.7,98.73,98.49,98.5,70400.0,84.3785,84.4041,84.1989,84.2075,70400.0
2013-06-26 15:45:00,98.49,98.6,98.42,98.57,130300.0,84.1989,84.293,84.1391,84.2673,130300.0
2013-06-26 15:50:00,98.57,98.6,98.32,98.45,103300.0,84.2673,84.293,84.0536,84.1647,103300.0
2013-06-26 15:55:00,98.45,98.5,98.31,98.37,147200.0,84.1647,84.2075,84.0451,84.0964,147200.0
2013-06-27 09:30:00,99.15,99.35,99.05,99.17,51900.0,84.7632,84.9342,84.6777,84.7803,51900.0
2013-06-27 09:35:00,99.25,99.41,98.94,99.03,16800.0,84.8487,84.9855,84.5836,84.6606,16800.0
2013-06-27 09:40:00,99.05,99.18,98.83,99.05,15700.0,84.6777,84.7888,84.4896,84.6777,15700.0
2013-06-27 09:45:00,99.06,99.18,98.97,99.06,18900.0,84.6862,84.7888,84.6093,84.6862,18900.0
2013-06-27 09:50:00,99.13,99.18,99.04,99.12,19500.0,84.7461,84.7888,84.6691,84.7375,19500.0
2013-06-27 09:55:00,99.13,99.13,98.92,99.01,16200.0,84.7461,84.7461,84.5666,84.6435,16200.0
2013-06-27 10:00:00,98.98,99.05,98.83,98.83,19400.0,84.6178,84.6777,84.4896,84.4896,19400.0
2013-06-27 10:05:00,98.84,98.97,98.73,98.93,23400.0,84.4982,84.6093,84.4041,84.5751,23400.0
2013-06-27 10:10:00,98.94,99.24,98.94,99.19,20100.0,84.5836,84.8401,84.5836,84.7974,20100.0
2013-06-27 10:15:00,99.23,99.27,99.09,99.16,20000.0,84.8316,84.8658,84.7119,84.7717,20000.0
2013-06-27 10:20:00,99.18,99.2,98.99,99.05,34500.0,84.7888,84.8059,84.6264,84.6777,34500.0
2013-06-27 10:25:00,99.01,99.05,98.87,98.91,17400.0,84.6435,84.6777,84.5238,84.558,17400.0
2013-06-27 10:30:00,98.95,99.1,98.92,99.1,16700.0,84.5922,84.7204,84.5666,84.7204,16700.0
2013-06-27 10:35:00,99.09,99.15,99.04,99.07,16400.0,84.7119,84.7632,84.6691,84.6948,16400.0
2013-06-27 10:40:00,99.05,99.12,98.95,99.0,33200.0,84.6777,84.7375,84.5922,84.6349,33200.0
2013-06-27 10:45:00,99.0,99.08,98.97,99.01,29100.0,84.6349,84.7033,84.6093,84.6435,29100.0
2013-06-27 10:50:00,99.04,99.14,99.04,99.08,9900.0,84.6691,84.7546,84.6691,84.7033,9900.0
2013-06-27 10:55:00,99.1,99.14,99.04,99.1,27700.0,84.7204,84.7546,84.6691,84.7204,27700.0
2013-06-27 11:00:00,99.09,99.4,99.09,99.4,28500.0,84.7119,84.9769,84.7119,84.9769,28500.0
2013-06-27 11:05:00,99.41,99.44,99.19,99.2,27900.0,84.9855,85.0111,84.7974,84.8059,27900.0
2013-06-27 11:10:00,99.16,99.2,99.09,99.19,31600.0,84.7717,84.8059,84.7119,84.7974,31600.0
2013-06-27 11:15:00,99.21,99.29,99.16,99.16,21000.0,84.8145,84.8829,84.7717,84.7717,21000.0
2013-06-27 11:20:00,99.16,99.22,99.1,99.13,15900.0,84.7717,84.823,84.7204,84.7461,15900.0
2013-06-27 11:25:00,99.14,99.22,99.14,99.2,21000.0,84.7546,84.823,84.7546,84.8059,21000.0
2013-06-27 11:30:00,99.2,99.26,99.17,99.2,29100.0,84.8059,84.8572,84.7803,84.8059,29100.0
2013-06-27 11:35:00,99.2,99.28,99.18,99.28,21100.0,84.8059,84.8743,84.7888,84.8743,21100.0
2013-06-27 11:40:00,99.28,99.38,99.28,99.31,15900.0,84.8743,84.9598,84.8743,84.9,15900.0
2013-06-27 11:45:00,99.32,99.35,99.29,99.32,11200.0,84.9085,84.9342,84.8829,84.9085,11200.0
2013-06-27 11:50:00,99.32,99.4,99.29,99.4,18000.0,84.9085,84.9769,84.8829,84.9769,18000.0
2013-06-27 11:55:00,99.41,99.43,99.27,99.27,9400.0,84.9855,85.0025,84.8658,84.8658,9400.0
2013-06-27 12:00:00,99.29,99.33,99.17,99.19,41500.0,84.8829,84.9171,84.7803,84.7974,41500.0
2013-06-27 12:05:00,99.18,99.21,99.1,99.16,20000.0,84.7888,84.8145,84.7204,84.7717,20000.0
2013-06-27 12:10:00,99.14,99.23,99.1,99.11,9500.0,84.7546,84.8316,84.7204,84.729,9500.0
2013-06-27 12:15:00,99.12,99.16,99.06,99.07,15700.0,84.7375,84.7717,84.6862,84.6948,15700.0
2013-06-27 12:20:00,99.07,99.12,99.0,99.04,8200.0,84.6948,84.7375,84.6349,84.6691,8200.0
2013-06-27 12:25:00,99.04,99.06,98.95,99.03,15200.0,84.6691,84.6862,84.5922,84.6606,15200.0
2013-06-27 12:30:00,99.03,99.1,99.03,99.1,13200.0,84.6606,84.7204,84.6606,84.7204,13200.0
2013-06-27 12:35:00,99.09,99.15,99.07,99.12,13300.0,84.7119,84.7632,84.6948,84.7375,13300.0
2013-06-27 12:40:00,99.12,99.27,99.12,99.19,18900.0,84.7375,84.8658,84.7375,84.7974,18900.0
2013-06-27 12:45:00,99.17,99.24,99.12,99.24,12600.0,84.7803,84.8401,84.7375,84.8401,12600.0
2013-06-27 12:50:00,99.23,99.28,99.22,99.28,17500.0,84.8316,84.8743,84.823,84.8743,17500.0
2013-06-27 12:55:00,99.3,99.35,99.25,99.3,12500.0,84.8914,84.9342,84.8487,84.8914,12500.0
2013-06-27 13:00:00,99.29,99.5,99.28,99.41,21800.0,84.8829,85.0624,84.8743,84.9855,21800.0
2013-06-27 13:05:00,99.39,99.41,99.33,99.39,12500.0,84.9684,84.9855,84.9171,84.9684,12500.0
2013-06-27 13:10:00,99.38,99.48,99.36,99.44,10300.0,84.9598,85.0453,84.9427,85.0111,10300.0
2013-06-27 13:15:00,99.46,99.5,99.39,99.46,11000.0,85.0282,85.0624,84.9684,85.0282,11000.0
2013-06-27 13:20:00,99.49,99.49,99.37,99.39,7600.0,85.0538,85.0538,84.9513,84.9684,7600.0
2013-06-27 13:25:00,99.4,99.42,99.32,99.35,10900.0,84.9769,84.994,84.9085,84.9342,10900.0
2013-06-27 13:30:00,99.35,99.42,99.34,99.42,9300.0,84.9342,84.994,84.9256,84.994,9300.0
2013-06-27 13:35:00,99.44,99.48,99.39,99.46,13400.0,85.0111,85.0453,84.9684,85.0282,13400.0
2013-06-27 13:40:00,99.46,99.46,99.34,99.34,11200.0,85.0282,85.0282,84.9256,84.9256,11200.0
2013-06-27 13:45:00,99.33,99.44,99.33,99.44,11200.0,84.9171,85.0111,84.9171,85.0111,11200.0
2013-06-27 13:50:00,99.45,99.47,99.37,99.43,11300.0,85.0196,85.0367,84.9513,85.0025,11300.0
2013-06-27 13:55:00,99.43,99.43,99.16,99.18,15100.0,85.0025,85.0025,84.7717,84.7888,15100.0
2013-06-27 14:00:00,99.16,99.22,99.09,99.21,29100.0,84.7717,84.823,84.7119,84.8145,29100.0
2013-06-27 14:05:00,99.22,99.22,99.14,99.2,10700.0,84.823,84.823,84.7546,84.8059,10700.0
2013-06-27 14:10:00,99.19,99.27,99.15,99.25,10600.0,84.7974,84.8658,84.7632,84.8487,10600.0
2013-06-27 14:15:00,99.26,99.29,99.2,99.26,11400.0,84.8572,84.8829,84.8059,84.8572,11400.0
2013-06-27 14:20:00,99.25,99.27,99.15,99.16,19100.0,84.8487,84.8658,84.7632,84.7717,19100.0
2013-06-27 14:25:00,99.15,99.31,99.15,99.31,17800.0,84.7632,84.9,84.7632,84.9,17800.0
2013-06-27 14:30:00,99.32,99.44,99.31,99.38,11500.0,84.9085,85.0111,84.9,84.9598,11500.0
2013-06-27 14:35:00,99.38,99.41,99.3,99.31,8400.0,84.9598,84.9855,84.8914,84.9,8400.0
2013-06-27 14:40:00,99.32,99.32,99.16,99.16,84900.0,84.9085,84.9085,84.7717,84.7717,84900.0
2013-06-27 14:45:00,99.15,99.31,99.13,99.18,45000.0,84.7632,84.9,84.7461,84.7888,45000.0
2013-06-27 14:50:00,99.18,99.27,99.16,99.16,13900.0,84.7888,84.8658,84.7717,84.7717,13900.0
2013-06-27 14:55:00,99.18,99.25,99.15,99.19,14900.0,84.7888,84.8487,84.7632,84.7974,14900.0
2013-06-27 15:00:00,99.19,99.31,99.19,99.25,61300.0,84.7974,84.9,84.7974,84.8487,61300.0
2013-06-27 15:05:00,99.27,99.31,99.23,99.27,54200.0,84.8658,84.9,84.8316,84.8658,54200.0
2013-06-27 15:10:00,99.27,99.35,99.24,99.35,17300.0,84.8658,84.9342,84.8401,84.9342,17300.0
2013-06-27 15:15:00,99.37,99.4,99.34,99.36,15700.0,84.9513,84.9769,84.9256,84.9427,15700.0
2013-06-27 15:20:00,99.36,99.43,99.35,99.43,24000.0,84.9427,85.0025,84.9342,85.0025,24000.0
2013-06-27 15:25:00,99.42,99.5,99.42,99.49,31100.0,84.994,85.0624,84.994,85.0538,31100.0
2013-06-27 15:30:00,99.49,99.5,99.32,99.35,38100.0,85.0538,85.0624,84.9085,84.9342,38100.0
2013-06-27 15:35:00,99.34,99.44,99.26,99.44,55400.0,84.9256,85.0111,84.8572,85.0111,55400.0
2013-06-27 15:40:00,99.45,99.47,99.41,99.42,35800.0,85.0196,85.0367,84.9855,84.994,35800.0
2013-06-27 15:45:00,99.4,99.5,99.35,99.45,46400.0,84.9769,85.0624,84.9342,85.0196,46400.0
2013-06-27 15:50:00,99.45,99.52,99.4,99.52,68200.0,85.0196,85.0795,84.9769,85.0795,68200.0
2013-06-27 15:55:00,99.52,99.53,99.35,99.37,95600.0,85.0795,85.088,84.9342,84.9513,95600.0
2013-06-28 09:30:00,98.91,99.3,98.68,99.3,38500.0,84.558,84.8914,84.3614,84.8914,38500.0
2013-06-28 09:35:00,99.27,99.35,99.15,99.24,40400.0,84.8658,84.9342,84.7632,84.8401,40400.0
2013-06-28 09:40:00,99.24,99.35,99.18,99.35,36100.0,84.8401,84.9342,84.7888,84.9342,36100.0
2013-06-28 09:45:00,99.35,99.37,99.05,99.15,39100.0,84.9342,84.9513,84.6777,84.7632,39100.0
2013-06-28 09:50:00,99.17,99.17,98.98,99.08,19800.0,84.7803,84.7803,84.6178,84.7033,19800.0
2013-06-28 09:55:00,99.03,99.16,98.97,98.99,14100.0,84.6606,84.7717,84.6093,84.6264,14100.0
2013-06-28 10:00:00,99.05,99.21,99.05,99.14,46600.0,84.6777,84.8145,84.6777,84.7546,46600.0
2013-06-28 10:05:00,99.15,99.21,98.99,99.13,28700.0,84.7632,84.8145,84.6264,84.7461,28700.0
2013-06-28 10:10:00,99.18,99.23,99.09,99.2,16300.0,84.7888,84.8316,84.7119,84.8059,16300.0
2013-06-28 10:15:00,99.19,99.28,99.12,99.22,63100.0,84.7974,84.8743,84.7375,84.823,63100.0
2013-06-28 10:20:00,99.21,99.29,99.13,99.29,7700.0,84.8145,84.8829,84.7461,84.8829,7700.0
2013-06-28 10:25:00,99.26,99.27,99.14,99.23,22100.0,84.8572,84.8658,84.7546,84.8316,22100.0
2013-06-28 10:30:00,99.22,99.27,99.16,99.22,17400.0,84.823,84.8658,84.7717,84.823,17400.0
2013-06-28 10:35:00,99.27,99.31,99.19,99.29,14900.0,84.8658,84.9,84.7974,84.8829,14900.0
2013-06-28 10:40:00,99.32,99.32,99.15,99.24,7700.0,84.9085,84.9085,84.7632,84.8401,7700.0
2013-06-28 10:45:00,99.25,99.27,99.13,99.18,7900.0,84.8487,84.8658,84.7461,84.7888,7900.0
2013-06-28 10:50:00,99.17,99.3,99.13,99.3,6500.0,84.7803,84.8914,84.7461,84.8914,6500.0
2013-06-28 10:55:00,99.32,99.34,99.13,99.13,16700.0,84.9085,84.9256,84.7461,84.7461,16700.0
2013-06-28 11:00:00,99.18,99.31,99.17,99.28,12000.0,84.7888,84.9,84.7803,84.8743,12000.0
2013-06-28 11:05:00,99.29,99.34,99.21,99.29,20900.0,84.8829,84.9256,84.8145,84.8829,20900.0
2013-06-28 11:10:00,99.29,99.37,99.26,99.28,5500.0,84.8829,84.9513,84.8572,84.8743,5500.0
2013-06-28 11:15:00,99.28,99.3,99.22,99.25,4600.0,84.8743,84.8914,84.823,84.8487,4600.0
2013-06-28 11:20:00,99.27,99.3,99.18,99.21,7700.0,84.8658,84.8914,84.7888,84.8145,7700.0
2013-06-28 11:25:00,99.17,99.17,99.02,99.02,7000.0,84.7803,84.7803,84.652,84.652,7000.0
2013-06-28 11:30:00,99.05,99.2,99.05,99.1,15000.0,84.6777,84.8059,84.6777,84.7204,15000.0
2013-06-28 11:35:00,99.09,99.23,99.07,99.15,16700.0,84.7119,84.8316,84.6948,84.7632,16700.0
2013-06-28 11:40:00,99.2,99.2,99.05,99.19,9200.0,84.8059,84.8059,84.6777,84.7974,9200.0
2013-06-28 11:45:00,99.18,99.23,99.15,99.21,16400.0,84.7888,84.8316,84.7632,84.8145,16400.0
2013-06-28 11:50:00,99.2,99.21,99.15,99.18,10000.0,84.8059,84.8145,84.7632,84.7888,10000.0
2013-06-28 11:55:00,99.18,99.26,99.14,99.2,15000.0,84.7888,84.8572,84.7546,84.8059,15000.0
2013-06-28 12:00:00,99.22,99.25,99.08,99.09,18500.0,84.823,84.8487,84.7033,84.7119,18500.0
2013-06-28 12:05:00,99.11,99.18,99.08,99.11,11900.0,84.729,84.7888,84.7033,84.729,11900.0
2013-06-28 12:10:00,99.1,99.22,99.01,99.18,10700.0,84.7204,84.823,84.6435,84.7888,10700.0
2013-06-28 12:15:00,99.17,99.18,98.98,98.99,20000.0,84.7803,84.7888,84.6178,84.6264,20000.0
2013-06-28 12:20:00,98.97,98.98,98.85,98.98,29700.0,84.6093,84.6178,84.5067,84.6178,29700.0
2013-06-28 12:25:00,98.97,99.11,98.91,99.1,13700.0,84.6093,84.729,84.558,84.7204,13700.0
2013-06-28 12:30:00,99.12,99.13,99.01,99.08,10700.0,84.7375,84.7461,84.6435,84.7033,10700.0
2013-06-28 12:35:00,99.06,99.12,99.05,99.05,13000.0,84.6862,84.7375,84.6777,84.6777,13000.0
2013-06-28 12:40:00,99.08,99.08,99.0,99.03,12800.0,84.7033,84.7033,84.6349,84.6606,12800.0
2013-06-28 12:45:00,99.03,99.13,98.99,99.04,13000.0,84.6606,84.7461,84.6264,84.6691,13000.0
2013-06-28 12:50:00,99.05,99.09,99.01,99.03,13100.0,84.6777,84.7119,84.6435,84.6606,13100.0
2013-06-28 12:55:00,99.03,99.07,98.99,99.02,8100.0,84.6606,84.6948,84.6264,84.652,8100.0
2013-06-28 13:00:00,98.99,99.09,98.99,99.04,25300.0,84.6264,84.7119,84.6264,84.6691,25300.0
2013-06-28 13:05:00,99.05,99.19,99.04,99.19,7800.0,84.6777,84.7974,84.6691,84.7974,7800.0
2013-06-28 13:10:00,99.17,99.28,99.14,99.21,9700.0,84.7803,84.8743,84.7546,84.8145,9700.0
2013-06-28 13:15:00,99.21,99.27,99.2,99.2,7300.0,84.8145,84.8658,84.8059,84.8059,7300.0
2013-06-28 13:20:00,99.23,99.31,99.16,99.28,10000.0,84.8316,84.9,84.7717,84.8743,10000.0
2013-06-28 13:25:00,99.27,99.29,99.2,99.27,10100.0,84.8658,84.8829,84.8059,84.8658,10100.0
2013-06-28 13:30:00,99.24,99.33,99.24,99.32,8100.0,84.8401,84.9171,84.8401,84.9085,8100.0
2013-06-28 13:35:00,99.32,99.41,99.32,99.32,7100.0,84.9085,84.9855,84.9085,84.9085,7100.0
2013-06-28 13:40:00,99.32,99.39,99.23,99.35,10600.0,84.9085,84.9684,84.8316,84.9342,10600.0
2013-06-28 13:45:00,99.36,99.39,99.31,99.36,7400.0,84.9427,84.9684,84.9,84.9427,7400.0
2013-06-28 13:50:00,99.33,99.43,99.28,99.4,6500.0,84.9171,85.0025,84.8743,84.9769,6500.0
2013-06-28 13:55:00,99.4,99.46,99.37,99.39,7200.0,84.9769,85.0282,84.9513,84.9684,7200.0
2013-06-28 14:00:00,99.37,99.48,99.36,99.48,6500.0,84.9513,85.0453,84.9427,85.0453,6500.0
2013-06-28 14:05:00,99.47,99.58,99.47,99.57,12700.0,85.0367,85.1308,85.0367,85.1222,12700.0
2013-06-28 14:10:00,99.57,99.59,99.45,99.47,4700.0,85.1222,85.1393,85.0196,85.0367,4700.0
2013-06-28 14:15:00,99.48,99.48,99.4,99.42,6100.0,85.0453,85.0453,84.9769,84.994,6100.0
2013-06-28 14:20:00,99.4,99.44,99.27,99.33,9900.0,84.9769,85.0111,84.8658,84.9171,9900.0
2013-06-28 14:25:00,99.34,99.43,99.33,99.37,5700.0,84.9256,85.0025,84.9171,84.9513,5700.0
2013-06-28 14:30:00,99.4,99.41,99.34,99.34,8100.0,84.9769,84.9855,84.9256,84.9256,8100.0
2013-06-28 14:35:00,99.32,99.38,99.3,99.35,9500.0,84.9085,84.9598,84.8914,84.9342,9500.0
2013-06-28 14:40:00,99.34,99.38,99.22,99.35,12100.0,84.9256,84.9598,84.823,84.9342,12100.0
2013-06-28 14:45:00,99.35,99.43,99.29,99.35,13000.0,84.9342,85.0025,84.8829,84.9342,13000.0
2013-06-28 14:50:00,99.35,99.36,99.25,99.29,8100.0,84.9342,84.9427,84.8487,84.8829,8100.0
2013-06-28 14:55:00,99.28,99.29,99.2,99.28,13600.0,84.8743,84.8829,84.8059,84.8743,13600.0
2013-06-28 15:00:00,99.31,99.31,99.15,99.2,14300.0,84.9,84.9,84.7632,84.8059,14300.0
2013-06-28 15:05:00,99.18,99.23,99.14,99.14,21800.0,84.7888,84.8316,84.7546,84.7546,21800.0
2013-06-28 15:10:00,99.15,99.21,99.13,99.21,22300.0,84.7632,84.8145,84.7461,84.8145,22300.0
2013-06-28 15:15:00,99.2,99.23,99.14,99.21,27000.0,84.8059,84.8316,84.7546,84.8145,27000.0
2013-06-28 15:20:00,99.22,99.28,99.16,99.28,22200.0,84.823,84.8743,84.7717,84.8743,22200.0
2013-06-28 15:25:00,99.26,99.29,99.21,99.24,19200.0,84.8572,84.8829,84.8145,84.8401,19200.0
2013-06-28 15:30:00,99.24,99.38,99.21,99.34,48900.0,84.8401,84.9598,84.8145,84.9256,48900.0
2013-06-28 15:35:00,99.34,99.38,99.3,99.32,23800.0,84.9256,84.9598,84.8914,84.9085,23800.0
2013-06-28 15:40:00,99.34,99.37,99.19,99.22,62800.0,84.9256,84.9513,84.7974,84.823,62800.0
2013-06-28 15:45:00,99.21,99.22,99.03,99.05,96400.0,84.8145,84.823,84.6606,84.6777,96400.0
2013-06-28 15:50:00,99.05,99.12,98.98,98.98,90400.0,84.6777,84.7375,84.6178,84.6178,90400.0
2013-06-28 15:55:00,98.96,98.96,98.6,98.61,272400.0,84.6007,84.6007,84.293,84.3015,272400.0
2013-07-01 09:30:00,98.72,99.11,98.55,98.92,59100.0,84.3956,84.729,84.2502,84.5666,59100.0
2013-07-01 09:35:00,98.98,99.31,98.92,98.92,16300.0,84.6178,84.9,84.5666,84.5666,16300.0
2013-07-01 09:40:00,98.91,98.99,98.7,98.86,14000.0,84.558,84.6264,84.3785,84.5153,14000.0
2013-07-01 09:45:00,98.96,99.06,98.63,98.85,30000.0,84.6007,84.6862,84.3186,84.5067,30000.0
2013-07-01 09:50:00,98.95,99.03,98.85,98.94,40800.0,84.5922,84.6606,84.5067,84.5836,40800.0
2013-07-01 09:55:00,98.92,99.07,98.63,98.79,49700.0,84.5666,84.6948,84.3186,84.4554,49700.0
2013-07-01 10:00:00,98.82,99.45,98.82,99.11,23800.0,84.4811,85.0196,84.4811,84.729,23800.0
2013-07-01 10:05:00,99.15,99.46,99.15,99.31,17100.0,84.7632,85.0282,84.7632,84.9,17100.0
2013-07-01 10:10:00,99.32,99.45,99.31,99.45,13400.0,84.9085,85.0196,84.9,85.0196,13400.0
2013-07-01 10:15:00,99.39,99.73,99.39,99.71,29000.0,84.9684,85.259,84.9684,85.2419,29000.0
2013-07-01 10:20:00,99.69,99.69,99.53,99.62,27400.0,85.2248,85.2248,85.088,85.165,27400.0
2013-07-01 10:25:00,99.64,99.64,99.38,99.38,25000.0,85.1821,85.1821,84.9598,84.9598,25000.0
2013-07-01 10:30:00,99.39,99.53,99.39,99.44,15400.0,84.9684,85.088,84.9684,85.0111,15400.0
2013-07-01 10:35:00,99.41,99.44,99.2,99.29,14600.0,84.9855,85.0111,84.8059,84.8829,14600.0
2013-07-01 10:40:00,99.27,99.29,99.12,99.29,12700.0,84.8658,84.8829,84.7375,84.8829,12700.0
2013-07-01 10:45:00,99.33,99.45,99.29,99.4,7500.0,84.9171,85.0196,84.8829,84.9769,7500.0
2013-07-01 10:50:00,99.44,99.54,99.41,99.53,8200.0,85.0111,85.0966,84.9855,85.088,8200.0
2013-07-01 10:55:00,99.5,99.62,99.43,99.43,15400.0,85.0624,85.165,85.0025,85.0025,15400.0
2013-07-01 11:00:00,99.45,99.46,99.35,99.35,15400.0,85.0196,85.0282,84.9342,84.9342,15400.0
2013-07-01 11:05:00,99.36,99.45,99.35,99.45,7600.0,84.9427,85.0196,84.9342,85.0196,7600.0
2013-07-01 11:10:00,99.49,99.59,99.4,99.55,9000.0,85.0538,85.1393,84.9769,85.1051,9000.0
2013-07-01 11:15:00,99.59,99.66,99.52,99.58,9200.0,85.1393,85.1992,85.0795,85.1308,9200.0
2013-07-01 11:20:00,99.58,99.63,99.52,99.63,10000.0,85.1308,85.1735,85.0795,85.1735,10000.0
2013-07-01 11:25:00,99.63,99.63,99.38,99.38,14900.0,85.1735,85.1735,84.9598,84.9598,14900.0
2013-07-01 11:30:00,99.39,99.4,99.3,99.31,16600.0,84.9684,84.9769,84.8914,84.9,16600.0
2013-07-01 11:35:00,99.31,99.31,99.03,99.08,20200.0,84.9,84.9,84.6606,84.7033,20200.0
2013-07-01 11:40:00,99.06,99.19,99.03,99.19,11700.0,84.6862,84.7974,84.6606,84.7974,11700.0
2013-07-01 11:45:00,99.27,99.39,99.21,99.3,19600.0,84.8658,84.9684,84.8145,84.8914,19600.0
2013-07-01 11:50:00,99.32,99.36,99.27,99.27,10100.0,84.9085,84.9427,84.8658,84.8658,10100.0
2013-07-01 11:55:00,99.28,99.35,99.26,99.32,6300.0,84.8743,84.9342,84.8572,84.9085,6300.0
2013-07-01 12:00:00,99.35,99.46,99.32,99.46,14000.0,84.9342,85.0282,84.9085,85.0282,14000.0
2013-07-01 12:05:00,99.44,99.5,99.39,99.45,7600.0,85.0111,85.0624,84.9684,85.0196,7600.0
2013-07-01 12:10:00,99.49,99.54,99.44,99.45,9200.0,85.0538,85.0966,85.0111,85.0196,9200.0
2013-07-01 12:15:00,99.47,99.62,99.41,99.55,8000.0,85.0367,85.165,84.9855,85.1051,8000.0
2013-07-01 12:20:00,99.53,99.56,99.49,99.53,8700.0,85.088,85.1137,85.0538,85.088,8700.0
2013-07-01 12:25:00,99.52,99.57,99.44,99.49,7700.0,85.0795,85.1222,85.0111,85.0538,7700.0
2013-07-01 12:30:00,99.52,99.53,99.44,99.51,8000.0,85.0795,85.088,85.0111,85.0709,8000.0
2013-07-01 12:35:00,99.52,99.52,99.34,99.38,13900.0,85.0795,85.0795,84.9256,84.9598,13900.0
2013-07-01 12:40:00,99.37,99.42,99.32,99.32,15400.0,84.9513,84.994,84.9085,84.9085,15400.0
2013-07-01 12:45:00,99.32,99.38,99.31,99.31,7100.0,84.9085,84.9598,84.9,84.9,7100.0
2013-07-01 12:50:00,99.33,99.41,99.33,99.33,13900.0,84.9171,84.9855,84.9171,84.9171,13900.0
2013-07-01 12:55:00,99.32,99.35,99.27,99.32,9400.0,84.9085,84.9342,84.8658,84.9085,9400.0
2013-07-01 13:00:00,99.35,99.38,99.29,99.37,7000.0,84.9342,84.9598,84.8829,84.9513,7000.0
2013-07-01 13:05:00,99.37,99.38,99.28,99.28,10700.0,84.9513,84.9598,84.8743,84.8743,10700.0
2013-07-01 13:10:00,99.28,99.31,99.21,99.21,18300.0,84.8743,84.9,84.8145,84.8145,18300.0
2013-07-01 13:15:00,99.21,99.33,99.21,99.31,15800.0,84.8145,84.9171,84.8145,84.9,15800.0
2013-07-01 13:20:00,99.32,99.33,99.25,99.31,16900.0,84.9085,84.9171,84.8487,84.9,16900.0
2013-07-01 13:25:00,99.31,99.34,99.28,99.28,20400.0,84.9,84.9256,84.8743,84.8743,20400.0
2013-07-01 13:30:00,99.3,99.32,99.25,99.26,15000.0,84.8914,84.9085,84.8487,84.8572,15000.0
2013-07-01 13:35:00,99.26,99.3,99.25,99.27,9600.0,84.8572,84.8914,84.8487,84.8658,9600.0
2013-07-01 13:40:00,99.29,99.29,99.25,99.26,24400.0,84.8829,84.8829,84.8487,84.8572,24400.0
2013-07-01 13:45:00,99.27,99.28,99.24,99.25,14000.0,84.8658,84.8743,84.8401,84.8487,14000.0
2013-07-01 13:50:00,99.25,99.29,99.22,99.22,19500.0,84.8487,84.8829,84.823,84.823,19500.0
2013-07-01 13:55:00,99.22,99.22,99.0,99.01,18400.0,84.823,84.823,84.6349,84.6435,18400.0
2013-07-01 14:00:00,99.0,99.03,98.96,98.98,35700.0,84.6349,84.6606,84.6007,84.6178,35700.0
2013-07-01 14:05:00,98.99,99.11,98.91,99.1,25500.0,84.6264,84.729,84.558,84.7204,25500.0
2013-07-01 14:10:00,99.1,99.15,98.99,99.0,11200.0,84.7204,84.7632,84.6264,84.6349,11200.0
2013-07-01 14:15:00,98.99,99.03,98.94,99.02,23000.0,84.6264,84.6606,84.5836,84.652,23000.0
2013-07-01 14:20:00,99.02,99.03,98.96,98.98,15500.0,84.652,84.6606,84.6007,84.6178,15500.0
2013-07-01 14:25:00,98.97,99.1,98.96,99.1,20700.0,84.6093,84.7204,84.6007,84.7204,20700.0
2013-07-01 14:30:00,99.1,99.15,99.07,99.1,23700.0,84.7204,84.7632,84.6948,84.7204,23700.0
2013-07-01 14:35:00,99.09,99.13,99.05,99.08,20000.0,84.7119,84.7461,84.6777,84.7033,20000.0
2013-07-01 14:40:00,99.07,99.21,99.06,99.19,20400.0,84.6948,84.8145,84.6862,84.7974,20400.0
2013-07-01 14:45:00,99.21,99.23,99.13,99.13,9600.0,84.8145,84.8316,84.7461,84.7461,9600.0
2013-07-01 14:50:00,99.13,99.23,99.13,99.23,11600.0,84.7461,84.8316,84.7461,84.8316,11600.0
2013-07-01 14:55:00,99.23,99.3,99.2,99.25,11800.0,84.8316,84.8914,84.8059,84.8487,11800.0
2013-07-01 15:00:00,99.25,99.37,99.25,99.35,14000.0,84.8487,84.9513,84.8487,84.9342,14000.0
2013-07-01 15:05:00,99.35,99.38,99.3,99.32,18900.0,84.9342,84.9598,84.8914,84.9085,18900.0
2013-07-01 15:10:00,99.34,99.38,99.31,99.36,35300.0,84.9256,84.9598,84.9,84.9427,35300.0
2013-07-01 15:15:00,99.36,99.37,99.25,99.26,28700.0,84.9427,84.9513,84.8487,84.8572,28700.0
2013-07-01 15:20:00,99.25,99.29,99.14,99.16,21300.0,84.8487,84.8829,84.7546,84.7717,21300.0
2013-07-01 15:25:00,99.15,99.22,99.13,99.18,33400.0,84.7632,84.823,84.7461,84.7888,33400.0
2013-07-01 15:30:00,99.17,99.18,99.04,99.05,50900.0,84.7803,84.7888,84.6691,84.6777,50900.0
2013-07-01 15:35:00,99.06,99.09,99.0,99.01,48400.0,84.6862,84.7119,84.6349,84.6435,48400.0
2013-07-01 15:40:00,99.01,99.08,98.96,98.99,68200.0,84.6435,84.7033,84.6007,84.6264,68200.0
2013-07-01 15:45:00,98.97,99.06,98.94,99.04,54600.0,84.6093,84.6862,84.5836,84.6691,54600.0
2013-07-01 15:50:00,99.03,99.03,98.91,98.99,55800.0,84.6606,84.6606,84.558,84.6264,55800.0
2013-07-01 15:55:00,98.97,99.09,98.89,98.89,168400.0,84.6093,84.7119,84.5409,84.5409,168400.0
2013-07-02 09:30:00,98.76,99.04,98.62,98.76,28800.0,84.4298,84.6691,84.3101,84.4298,28800.0
2013-07-02 09:35:00,98.87,99.07,98.64,98.97,19000.0,84.5238,84.6948,84.3272,84.6093,19000.0
2013-07-02 09:40:00,98.96,99.42,98.96,99.31,21200.0,84.6007,84.994,84.6007,84.9,21200.0
2013-07-02 09:45:00,99.27,99.3,98.96,99.14,18800.0,84.8658,84.8914,84.6007,84.7546,18800.0
2013-07-02 09:50:00,99.15,99.24,99.12,99.19,16100.0,84.7632,84.8401,84.7375,84.7974,16100.0
2013-07-02 09:55:00,99.19,99.3,98.86,98.92,23300.0,84.7974,84.8914,84.5153,84.5666,23300.0
2013-07-02 10:00:00,98.91,99.13,98.85,98.94,21200.0,84.558,84.7461,84.5067,84.5836,21200.0
2013-07-02 10:05:00,98.95,99.05,98.95,98.95,13900.0,84.5922,84.6777,84.5922,84.5922,13900.0
2013-07-02 10:10:00,98.95,99.03,98.89,99.02,23400.0,84.5922,84.6606,84.5409,84.652,23400.0
2013-07-02 10:15:00,99.03,99.06,98.89,98.95,18800.0,84.6606,84.6862,84.5409,84.5922,18800.0
2013-07-02 10:20:00,98.95,99.1,98.92,98.99,23600.0,84.5922,84.7204,84.5666,84.6264,23600.0
2013-07-02 10:25:00,99.0,99.1,98.99,98.99,10100.0,84.6349,84.7204,84.6264,84.6264,10100.0
2013-07-02 10:30:00,99.0,99.01,98.82,98.94,32600.0,84.6349,84.6435,84.4811,84.5836,32600.0
2013-07-02 10:35:00,98.96,99.06,98.96,99.01,21600.0,84.6007,84.6862,84.6007,84.6435,21600.0
2013-07-02 10:40:00,99.02,99.15,99.0,99.08,11400.0,84.652,84.7632,84.6349,84.7033,11400.0
2013-07-02 10:45:00,99.11,99.13,99.0,99.03,18100.0,84.729,84.7461,84.6349,84.6606,18100.0
2013-07-02 10:50:00,99.03,99.21,99.03,99.13,12500.0,84.6606,84.8145,84.6606,84.7461,12500.0
2013-07-02 10:55:00,99.14,99.15,98.96,99.0,12600.0,84.7546,84.7632,84.6007,84.6349,12600.0
2013-07-02 11:00:00,98.98,99.0,98.93,98.95,20400.0,84.6178,84.6349,84.5751,84.5922,20400.0
2013-07-02 11:05:00,98.94,99.02,98.89,98.99,13200.0,84.5836,84.652,84.5409,84.6264,13200.0
2013-07-02 11:10:00,98.97,99.0,98.91,98.95,20100.0,84.6093,84.6349,84.558,84.5922,20100.0
2013-07-02 11:15:00,98.96,99.06,98.92,99.05,23700.0,84.6007,84.6862,84.5666,84.6777,23700.0
2013-07-02 11:20:00,99.02,99.11,99.0,99.06,19000.0,84.652,84.729,84.6349,84.6862,19000.0
2013-07-02 11:25:00,99.05,99.08,98.96,99.05,18000.0,84.6777,84.7033,84.6007,84.6777,18000.0
2013-07-02 11:30:00,99.06,99.06,98.94,98.94,10900.0,84.6862,84.6862,84.5836,84.5836,10900.0
2013-07-02 11:35:00,98.99,99.04,98.99,99.02,7400.0,84.6264,84.6691,84.6264,84.652,7400.0
2013-07-02 11:40:00,99.02,99.11,98.98,99.11,9300.0,84.652,84.729,84.6178,84.729,9300.0
2013-07-02 11:45:00,99.11,99.25,99.11,99.21,12500.0,84.729,84.8487,84.729,84.8145,12500.0
2013-07-02 11:50:00,99.19,99.23,99.11,99.11,9700.0,84.7974,84.8316,84.729,84.729,9700.0
2013-07-02 11:55:00,99.11,99.12,99.0,99.03,23500.0,84.729,84.7375,84.6349,84.6606,23500.0
2013-07-02 12:00:00,99.05,99.1,99.03,99.08,17600.0,84.6777,84.7204,84.6606,84.7033,17600.0
2013-07-02 12:05:00,99.07,99.11,98.97,98.97,24600.0,84.6948,84.729,84.6093,84.6093,24600.0
2013-07-02 12:10:00,98.97,99.02,98.91,98.96,7500.0,84.6093,84.652,84.558,84.6007,7500.0
2013-07-02 12:15:00,98.96,98.96,98.9,98.93,5400.0,84.6007,84.6007,84.5495,84.5751,5400.0
2013-07-02 12:20:00,98.97,98.97,98.82,98.87,16900.0,84.6093,84.6093,84.4811,84.5238,16900.0
2013-07-02 12:25:00,98.87,98.91,98.85,98.88,6700.0,84.5238,84.558,84.5067,84.5324,6700.0
2013-07-02 12:30:00,98.89,99.07,98.85,98.98,18500.0,84.5409,84.6948,84.5067,84.6178,18500.0
2013-07-02 12:35:00,98.94,98.97,98.81,98.95,21900.0,84.5836,84.6093,84.4725,84.5922,21900.0
2013-07-02 12:40:00,98.95,98.95,98.77,98.79,8800.0,84.5922,84.5922,84.4383,84.4554,8800.0
2013-07-02 12:45:00,98.78,98.81,98.71,98.76,20500.0,84.4469,84.4725,84.387,84.4298,20500.0
2013-07-02 12:50:00,98.77,98.79,98.71,98.71,9000.0,84.4383,84.4554,84.387,84.387,9000.0
2013-07-02 12:55:00,98.73,98.85,98.71,98.81,7600.0,84.4041,84.5067,84.387,84.4725,7600.0
2013-07-02 13:00:00,98.8,98.81,98.74,98.78,7900.0,84.464,84.4725,84.4127,84.4469,7900.0
2013-07-02 13:05:00,98.8,98.87,98.8,98.8,4800.0,84.464,84.5238,84.464,84.464,4800.0
2013-07-02 13:10:00,98.81,98.84,98.73,98.75,8000.0,84.4725,84.4982,84.4041,84.4212,8000.0
2013-07-02 13:15:00,98.73,98.79,98.7,98.76,12900.0,84.4041,84.4554,84.3785,84.4298,12900.0
2013-07-02 13:20:00,98.75,98.78,98.72,98.77,8800.0,84.4212,84.4469,84.3956,84.4383,8800.0
2013-07-02 13:25:00,98.76,98.79,98.73,98.73,16500.0,84.4298,84.4554,84.4041,84.4041,16500.0
2013-07-02 13:30:00,98.73,98.76,98.65,98.65,13900.0,84.4041,84.4298,84.3357,84.3357,13900.0
2013-07-02 13:35:00,98.64,98.64,98.41,98.44,15800.0,84.3272,84.3272,84.1306,84.1562,15800.0
2013-07-02 13:40:00,98.42,98.48,98.38,98.41,7600.0,84.1391,84.1904,84.1049,84.1306,7600.0
2013-07-02 13:45:00,98.42,98.42,98.26,98.31,10400.0,84.1391,84.1391,84.0023,84.0451,10400.0
2013-07-02 13:50:00,98.31,98.5,98.29,98.47,15900.0,84.0451,84.2075,84.028,84.1818,15900.0
2013-07-02 13:55:00,98.44,98.46,98.35,98.37,6800.0,84.1562,84.1733,84.0793,84.0964,6800.0
2013-07-02 14:00:00,98.36,98.44,98.3,98.44,13700.0,84.0878,84.1562,84.0365,84.1562,13700.0
2013-07-02 14:05:00,98.44,98.44,98.29,98.31,17600.0,84.1562,84.1562,84.028,84.0451,17600.0
2013-07-02 14:10:00,98.32,98.35,98.19,98.26,19900.0,84.0536,84.0793,83.9425,84.0023,19900.0
2013-07-02 14:15:00,98.26,98.27,98.15,98.18,19800.0,84.0023,84.0109,83.9083,83.9339,19800.0
2013-07-02 14:20:00,98.18,98.18,98.11,98.14,18900.0,83.9339,83.9339,83.8741,83.8997,18900.0
2013-07-02 14:25:00,98.13,98.18,98.08,98.1,27500.0,83.8912,83.9339,83.8484,83.8655,27500.0
2013-07-02 14:30:00,98.1,98.18,98.1,98.17,8000.0,83.8655,83.9339,83.8655,83.9254,8000.0
2013-07-02 14:35:00,98.17,98.2,98.07,98.09,20300.0,83.9254,83.951,83.8399,83.857,20300.0
2013-07-02 14:40:00,98.09,98.22,98.06,98.22,29900.0,83.857,83.9681,83.8313,83.9681,29900.0
2013-07-02 14:45:00,98.22,98.24,98.04,98.04,55800.0,83.9681,83.9852,83.8142,83.8142,55800.0
2013-07-02 14:50:00,98.04,98.13,98.03,98.05,61800.0,83.8142,83.8912,83.8057,83.8228,61800.0
2013-07-02 14:55:00,98.05,98.07,97.94,97.96,37700.0,83.8228,83.8399,83.7288,83.7458,37700.0
2013-07-02 15:00:00,97.98,98.14,97.98,98.14,18900.0,83.7629,83.8997,83.7629,83.8997,18900.0
2013-07-02 15:05:00,98.14,98.31,98.14,98.25,21700.0,83.8997,84.0451,83.8997,83.9938,21700.0
2013-07-02 15:10:00,98.25,98.37,98.25,98.32,35800.0,83.9938,84.0964,83.9938,84.0536,35800.0
2013-07-02 15:15:00,98.32,98.37,98.29,98.36,20800.0,84.0536,84.0964,84.028,84.0878,20800.0
2013-07-02 15:20:00,98.36,98.37,98.22,98.25,23000.0,84.0878,84.0964,83.9681,83.9938,23000.0
2013-07-02 15:25:00,98.25,98.31,98.21,98.28,34900.0,83.9938,84.0451,83.9596,84.0194,34900.0
2013-07-02 15:30:00,98.29,98.3,98.18,98.27,52900.0,84.028,84.0365,83.9339,84.0109,52900.0
2013-07-02 15:35:00,98.27,98.33,98.23,98.29,35600.0,84.0109,84.0622,83.9767,84.028,35600.0
2013-07-02 15:40:00,98.29,98.29,98.11,98.15,40000.0,84.028,84.028,83.8741,83.9083,40000.0
2013-07-02 15:45:00,98.16,98.29,98.15,98.21,47700.0,83.9168,84.028,83.9083,83.9596,47700.0
2013-07-02 15:50:00,98.22,98.31,98.16,98.18,37600.0,83.9681,84.0451,83.9168,83.9339,37600.0
2013-07-02 15:55:00,98.19,98.31,98.19,98.28,73500.0,83.9425,84.0451,83.9425,84.0194,73500.0
2013-07-03 09:30:00,97.88,98.22,97.82,97.94,34600.0,83.6775,83.9681,83.6262,83.7288,34600.0
2013-07-03 09:35:00,97.9,97.9,97.61,97.75,29800.0,83.6946,83.6946,83.4466,83.5663,29800.0
2013-07-03 09:40:00,97.76,97.98,97.75,97.8,15400.0,83.5749,83.7629,83.5663,83.6091,15400.0
2013-07-03 09:45:00,97.83,98.02,97.83,97.9,16300.0,83.6347,83.7971,83.6347,83.6946,16300.0
2013-07-03 09:50:00,97.84,98.09,97.84,98.06,14200.0,83.6433,83.857,83.6433,83.8313,14200.0
2013-07-03 09:55:00,98.13,98.13,97.88,97.92,63000.0,83.8912,83.8912,83.6775,83.7117,63000.0
2013-07-03 10:00:00,97.98,98.24,97.92,97.99,52800.0,83.7629,83.9852,83.7117,83.7715,52800.0
2013-07-03 10:05:00,97.89,97.98,97.79,97.98,8200.0,83.686,83.7629,83.6005,83.7629,8200.0
2013-07-03 10:10:00,98.06,98.06,97.72,97.89,16800.0,83.8313,83.8313,83.5407,83.686,16800.0
2013-07-03 10:15:00,97.92,97.99,97.77,97.85,12500.0,83.7117,83.7715,83.5834,83.6518,12500.0
2013-07-03 10:20:00,97.8,98.07,97.8,98.0,8500.0,83.6091,83.8399,83.6091,83.78,8500.0
2013-07-03 10:25:00,98.0,98.13,97.93,98.13,17200.0,83.78,83.8912,83.7202,83.8912,17200.0
2013-07-03 10:30:00,98.14,98.25,97.88,98.04,12900.0,83.8997,83.9938,83.6775,83.8142,12900.0
2013-07-03 10:35:00,98.07,98.07,97.79,97.79,9300.0,83.8399,83.8399,83.6005,83.6005,9300.0
2013-07-03 10:40:00,97.82,97.96,97.76,97.89,7300.0,83.6262,83.7458,83.5749,83.686,7300.0
2013-07-03 10:45:00,97.88,97.88,97.75,97.85,21500.0,83.6775,83.6775,83.5663,83.6518,21500.0
2013-07-03 10:50:00,97.89,97.96,97.77,97.77,7200.0,83.686,83.7458,83.5834,83.5834,7200.0
2013-07-03 10:55:00,97.82,97.82,97.66,97.69,10700.0,83.6262,83.6262,83.4894,83.515,10700.0
2013-07-03 11:00:00,97.71,97.95,97.71,97.82,11100.0,83.5321,83.7373,83.5321,83.6262,11100.0
2013-07-03 11:05:00,97.83,97.83,97.66,97.7,8300.0,83.6347,83.6347,83.4894,83.5236,8300.0
2013-07-03 11:10:00,97.68,97.96,97.67,97.92,13200.0,83.5065,83.7458,83.4979,83.7117,13200.0
2013-07-03 11:15:00,97.91,97.93,97.81,97.83,7600.0,83.7031,83.7202,83.6176,83.6347,7600.0
2013-07-03 11:20:00,97.87,97.96,97.85,97.85,9300.0,83.6689,83.7458,83.6518,83.6518,9300.0
2013-07-03 11:25:00,97.86,97.93,97.75,97.75,9600.0,83.6604,83.7202,83.5663,83.5663,9600.0
2013-07-03 11:30:00,97.78,97.86,97.76,97.81,13000.0,83.592,83.6604,83.5749,83.6176,13000.0
2013-07-03 11:35:00,97.79,97.84,97.72,97.84,13600.0,83.6005,83.6433,83.5407,83.6433,13600.0
2013-07-03 11:40:00,97.88,97.98,97.83,97.98,14900.0,83.6775,83.7629,83.6347,83.7629,14900.0
2013-07-03 11:45:00,97.97,97.99,97.83,97.86,9800.0,83.7544,83.7715,83.6347,83.6604,9800.0
2013-07-03 11:50:00,97.86,97.96,97.83,97.96,23500.0,83.6604,83.7458,83.6347,83.7458,23500.0
2013-07-03 11:55:00,97.98,98.23,97.97,98.23,21600.0,83.7629,83.9767,83.7544,83.9767,21600.0
2013-07-03 12:00:00,98.22,98.22,98.08,98.09,11700.0,83.9681,83.9681,83.8484,83.857,11700.0
2013-07-03 12:05:00,98.12,98.24,98.11,98.19,18800.0,83.8826,83.9852,83.8741,83.9425,18800.0
2013-07-03 12:10:00,98.2,98.22,98.07,98.15,12400.0,83.951,83.9681,83.8399,83.9083,12400.0
2013-07-03 12:15:00,98.13,98.22,98.12,98.19,9000.0,83.8912,83.9681,83.8826,83.9425,9000.0
2013-07-03 12:20:00,98.2,98.25,98.11,98.11,11200.0,83.951,83.9938,83.8741,83.8741,11200.0
2013-07-03 12:25:00,98.15,98.17,98.06,98.09,9800.0,83.9083,83.9254,83.8313,83.857,9800.0
2013-07-03 12:30:00,98.09,98.19,98.08,98.14,16300.0,83.857,83.9425,83.8484,83.8997,16300.0
2013-07-03 12:35:00,98.13,98.14,97.99,97.99,11700.0,83.8912,83.8997,83.7715,83.7715,11700.0
2013-07-03 12:40:00,97.99,98.01,97.89,97.93,11000.0,83.7715,83.7886,83.686,83.7202,11000.0
2013-07-03 12:45:00,97.92,97.92,97.85,97.85,18100.0,83.7117,83.7117,83.6518,83.6518,18100.0
2013-07-03 12:50:00,97.84,97.84,97.59,97.62,28400.0,83.6433,83.6433,83.4295,83.4552,28400.0
2013-07-03 12:55:00,97.63,97.73,97.54,97.72,48400.0,83.4637,83.5492,83.3868,83.5407,48400.0
2013-07-05 09:30:00,98.59,98.8,98.32,98.45,26300.0,84.2844,84.464,84.0536,84.1647,26300.0
2013-07-05 09:35:00,98.41,98.65,98.25,98.29,27300.0,84.1306,84.3357,83.9938,84.028,27300.0
2013-07-05 09:40:00,98.23,98.66,98.18,98.56,97200.0,83.9767,84.3443,83.9339,84.2588,97200.0
2013-07-05 09:45:00,98.59,98.97,98.55,98.82,47900.0,84.2844,84.6093,84.2502,84.4811,47900.0
2013-07-05 09:50:00,98.97,99.04,98.91,98.99,17100.0,84.6093,84.6691,84.558,84.6264,17100.0
2013-07-05 09:55:00,98.94,99.02,98.93,98.96,6600.0,84.5836,84.652,84.5751,84.6007,6600.0
2013-07-05 10:00:00,98.92,98.99,98.71,98.76,10200.0,84.5666,84.6264,84.387,84.4298,10200.0
2013-07-05 10:05:00,98.75,99.04,98.74,98.96,9000.0,84.4212,84.6691,84.4127,84.6007,9000.0
2013-07-05 10:10:00,98.94,98.98,98.82,98.93,6400.0,84.5836,84.6178,84.4811,84.5751,6400.0
2013-07-05 10:15:00,98.87,98.93,98.69,98.93,8700.0,84.5238,84.5751,84.3699,84.5751,8700.0
2013-07-05 10:20:00,98.86,98.86,98.44,98.5,12200.0,84.5153,84.5153,84.1562,84.2075,12200.0
2013-07-05 10:25:00,98.48,98.58,98.4,98.56,8500.0,84.1904,84.2759,84.122,84.2588,8500.0
2013-07-05 10:30:00,98.61,98.71,98.51,98.7,34700.0,84.3015,84.387,84.216,84.3785,34700.0
2013-07-05 10:35:00,98.72,98.76,98.55,98.58,33600.0,84.3956,84.4298,84.2502,84.2759,33600.0
2013-07-05 10:40:00,98.53,98.82,98.53,98.71,6400.0,84.2331,84.4811,84.2331,84.387,6400.0
2013-07-05 10:45:00,98.72,98.76,98.48,98.55,8900.0,84.3956,84.4298,84.1904,84.2502,8900.0
2013-07-05 10:50:00,98.48,98.56,98.42,98.42,4300.0,84.1904,84.2588,84.1391,84.1391,4300.0
2013-07-05 10:55:00,98.49,98.52,98.41,98.49,10200.0,84.1989,84.2246,84.1306,84.1989,10200.0
2013-07-05 11:00:00,98.46,98.55,98.43,98.47,9800.0,84.1733,84.2502,84.1477,84.1818,9800.0
2013-07-05 11:05:00,98.51,98.52,98.43,98.5,7700.0,84.216,84.2246,84.1477,84.2075,7700.0
2013-07-05 11:10:00,98.51,98.55,98.5,98.51,3100.0,84.216,84.2502,84.2075,84.216,3100.0
2013-07-05 11:15:00,98.46,98.5,98.4,98.5,5300.0,84.1733,84.2075,84.122,84.2075,5300.0
2013-07-05 11:20:00,98.51,98.52,98.48,98.49,2300.0,84.216,84.2246,84.1904,84.1989,2300.0
2013-07-05 11:25:00,98.51,98.56,98.49,98.49,6400.0,84.216,84.2588,84.1989,84.1989,6400.0
2013-07-05 11:30:00,98.48,98.49,98.39,98.39,4900.0,84.1904,84.1989,84.1135,84.1135,4900.0
2013-07-05 11:35:00,98.41,98.49,98.41,98.43,7000.0,84.1306,84.1989,84.1306,84.1477,7000.0
2013-07-05 11:40:00,98.41,98.45,98.38,98.38,4200.0,84.1306,84.1647,84.1049,84.1049,4200.0
2013-07-05 11:45:00,98.38,98.43,98.36,98.43,9900.0,84.1049,84.1477,84.0878,84.1477,9900.0
2013-07-05 11:50:00,98.44,98.51,98.39,98.48,14700.0,84.1562,84.216,84.1135,84.1904,14700.0
2013-07-05 11:55:00,98.46,98.74,98.45,98.72,8900.0,84.1733,84.4127,84.1647,84.3956,8900.0
2013-07-05 12:00:00,98.75,98.86,98.74,98.78,6900.0,84.4212,84.5153,84.4127,84.4469,6900.0
2013-07-05 12:05:00,98.8,98.83,98.75,98.75,3800.0,84.464,84.4896,84.4212,84.4212,3800.0
2013-07-05 12:10:00,98.74,98.77,98.71,98.72,3900.0,84.4127,84.4383,84.387,84.3956,3900.0
2013-07-05 12:15:00,98.71,98.84,98.67,98.8,9900.0,84.387,84.4982,84.3528,84.464,9900.0
2013-07-05 12:20:00,98.82,98.86,98.78,98.81,3500.0,84.4811,84.5153,84.4469,84.4725,3500.0
2013-07-05 12:25:00,98.81,98.83,98.77,98.78,8300.0,84.4725,84.4896,84.4383,84.4469,8300.0
2013-07-05 12:30:00,98.79,98.85,98.79,98.82,5800.0,84.4554,84.5067,84.4554,84.4811,5800.0
2013-07-05 12:35:00,98.82,98.85,98.76,98.77,6900.0,84.4811,84.5067,84.4298,84.4383,6900.0
2013-07-05 12:40:00,98.8,98.85,98.77,98.83,10600.0,84.464,84.5067,84.4383,84.4896,10600.0
2013-07-05 12:45:00,98.81,98.92,98.8,98.87,11200.0,84.4725,84.5666,84.464,84.5238,11200.0
2013-07-05 12:50:00,98.82,98.84,98.78,98.79,8400.0,84.4811,84.4982,84.4469,84.4554,8400.0
2013-07-05 12:55:00,98.8,98.8,98.76,98.76,3200.0,84.464,84.464,84.4298,84.4298,3200.0
2013-07-05 13:00:00,98.75,98.76,98.62,98.64,8800.0,84.4212,84.4298,84.3101,84.3272,8800.0
2013-07-05 13:05:00,98.64,98.73,98.6,98.71,11100.0,84.3272,84.4041,84.293,84.387,11100.0
2013-07-05 13:10:00,98.69,98.83,98.66,98.83,4000.0,84.3699,84.4896,84.3443,84.4896,4000.0
2013-07-05 13:15:00,98.82,98.82,98.69,98.79,5700.0,84.4811,84.4811,84.3699,84.4554,5700.0
2013-07-05 13:20:00,98.79,98.82,98.77,98.82,4000.0,84.4554,84.4811,84.4383,84.4811,4000.0
2013-07-05 13:25:00,98.83,98.83,98.77,98.78,6500.0,84.4896,84.4896,84.4383,84.4469,6500.0
2013-07-05 13:30:00,98.77,98.84,98.77,98.81,2100.0,84.4383,84.4982,84.4383,84.4725,2100.0
2013-07-05 13:35:00,98.82,98.83,98.71,98.71,4300.0,84.4811,84.4896,84.387,84.387,4300.0
2013-07-05 13:40:00,98.7,98.8,98.69,98.74,3400.0,84.3785,84.464,84.3699,84.4127,3400.0
2013-07-05 13:45:00,98.73,98.78,98.73,98.78,3100.0,84.4041,84.4469,84.4041,84.4469,3100.0
2013-07-05 13:50:00,98.77,98.79,98.75,98.76,6400.0,84.4383,84.4554,84.4212,84.4298,6400.0
2013-07-05 13:55:00,98.77,98.77,98.71,98.71,7800.0,84.4383,84.4383,84.387,84.387,7800.0
2013-07-05 14:00:00,98.7,98.84,98.66,98.81,24500.0,84.3785,84.4982,84.3443,84.4725,24500.0
2013-07-05 14:05:00,98.82,98.84,98.76,98.84,3700.0,84.4811,84.4982,84.4298,84.4982,3700.0
2013-07-05 14:10:00,98.85,98.93,98.85,98.92,3300.0,84.5067,84.5751,84.5067,84.5666,3300.0
2013-07-05 14:15:00,98.94,98.95,98.86,98.9,3600.0,84.5836,84.5922,84.5153,84.5495,3600.0
2013-07-05 14:20:00,98.9,99.0,98.9,98.91,7300.0,84.5495,84.6349,84.5495,84.558,7300.0
2013-07-05 14:25:00,98.92,99.0,98.92,99.0,5800.0,84.5666,84.6349,84.5666,84.6349,5800.0
2013-07-05 14:30:00,98.99,99.14,98.98,99.14,15200.0,84.6264,84.7546,84.6178,84.7546,15200.0
2013-07-05 14:35:00,99.15,99.2,99.12,99.15,9600.0,84.7632,84.8059,84.7375,84.7632,9600.0
2013-07-05 14:40:00,99.16,99.17,99.09,99.11,6000.0,84.7717,84.7803,84.7119,84.729,6000.0
2013-07-05 14:45:00,99.11,99.11,98.91,98.93,10800.0,84.729,84.729,84.558,84.5751,10800.0
2013-07-05 14:50:00,98.93,99.06,98.93,99.05,8500.0,84.5751,84.6862,84.5751,84.6777,8500.0
2013-07-05 14:55:00,99.04,99.04,98.89,98.91,8000.0,84.6691,84.6691,84.5409,84.558,8000.0
2013-07-05 15:00:00,98.88,98.95,98.88,98.94,2100.0,84.5324,84.5922,84.5324,84.5836,2100.0
2013-07-05 15:05:00,98.94,98.98,98.94,98.95,4200.0,84.5836,84.6178,84.5836,84.5922,4200.0
2013-07-05 15:10:00,98.95,98.99,98.9,98.9,8000.0,84.5922,84.6264,84.5495,84.5495,8000.0
2013-07-05 15:15:00,98.91,98.95,98.81,98.83,13200.0,84.558,84.5922,84.4725,84.4896,13200.0
2013-07-05 15:20:00,98.8,98.81,98.69,98.69,8700.0,84.464,84.4725,84.3699,84.3699,8700.0
2013-07-05 15:25:00,98.68,98.69,98.61,98.63,17600.0,84.3614,84.3699,84.3015,84.3186,17600.0
2013-07-05 15:30:00,98.63,98.74,98.63,98.74,16500.0,84.3186,84.4127,84.3186,84.4127,16500.0
2013-07-05 15:35:00,98.75,98.75,98.62,98.65,23800.0,84.4212,84.4212,84.3101,84.3357,23800.0
2013-07-05 15:40:00,98.66,98.73,98.65,98.73,19200.0,84.3443,84.4041,84.3357,84.4041,19200.0
2013-07-05 15:45:00,98.72,98.78,98.64,98.75,31100.0,84.3956,84.4469,84.3272,84.4212,31100.0
2013-07-05 15:50:00,98.77,98.88,98.75,98.84,34300.0,84.4383,84.5324,84.4212,84.4982,34300.0
2013-07-05 15:55:00,98.84,98.98,98.84,98.97,42400.0,84.4982,84.6178,84.4982,84.6093,42400.0
2013-07-08 09:30:00,98.97,99.4,98.97,99.19,36600.0,84.6093,84.9769,84.6093,84.7974,36600.0
2013-07-08 09:35:00,99.32,99.33,99.01,99.32,15000.0,84.9085,84.9171,84.6435,84.9085,15000.0
2013-07-08 09:40:00,99.35,99.35,99.04,99.27,22500.0,84.9342,84.9342,84.6691,84.8658,22500.0
2013-07-08 09:45:00,99.28,99.37,99.25,99.29,18000.0,84.8743,84.9513,84.8487,84.8829,18000.0
2013-07-08 09:50:00,99.35,99.39,99.24,99.3,21700.0,84.9342,84.9684,84.8401,84.8914,21700.0
2013-07-08 09:55:00,99.3,99.34,99.15,99.2,31500.0,84.8914,84.9256,84.7632,84.8059,31500.0
2013-07-08 10:00:00,99.22,99.42,99.18,99.38,25100.0,84.823,84.994,84.7888,84.9598,25100.0
2013-07-08 10:05:00,99.4,99.46,99.37,99.4,17900.0,84.9769,85.0282,84.9513,84.9769,17900.0
2013-07-08 10:10:00,99.46,99.5,99.29,99.3,28900.0,85.0282,85.0624,84.8829,84.8914,28900.0
2013-07-08 10:15:00,99.28,99.43,99.26,99.39,36000.0,84.8743,85.0025,84.8572,84.9684,36000.0
2013-07-08 10:20:00,99.4,99.46,99.26,99.35,16600.0,84.9769,85.0282,84.8572,84.9342,16600.0
2013-07-08 10:25:00,99.35,99.42,99.27,99.36,10000.0,84.9342,84.994,84.8658,84.9427,10000.0
2013-07-08 10:30:00,99.33,99.39,99.23,99.26,11300.0,84.9171,84.9684,84.8316,84.8572,11300.0
2013-07-08 10:35:00,99.26,99.29,99.22,99.23,4400.0,84.8572,84.8829,84.823,84.8316,4400.0
2013-07-08 10:40:00,99.24,99.42,99.2,99.39,14900.0,84.8401,84.994,84.8059,84.9684,14900.0
2013-07-08 10:45:00,99.46,99.46,99.34,99.35,5200.0,85.0282,85.0282,84.9256,84.9342,5200.0
2013-07-08 10:50:00,99.35,99.37,99.3,99.33,9700.0,84.9342,84.9513,84.8914,84.9171,9700.0
2013-07-08 10:55:00,99.33,99.34,99.22,99.32,13100.0,84.9171,84.9256,84.823,84.9085,13100.0
2013-07-08 11:00:00,99.32,99.34,99.26,99.3,13900.0,84.9085,84.9256,84.8572,84.8914,13900.0
2013-07-08 11:05:00,99.3,99.31,99.24,99.3,8300.0,84.8914,84.9,84.8401,84.8914,8300.0
2013-07-08 11:10:00,99.29,99.29,99.15,99.21,16300.0,84.8829,84.8829,84.7632,84.8145,16300.0
2013-07-08 11:15:00,99.2,99.24,99.08,99.1,14500.0,84.8059,84.8401,84.7033,84.7204,14500.0
2013-07-08 11:20:00,99.11,99.11,98.99,99.02,17600.0,84.729,84.729,84.6264,84.652,17600.0
2013-07-08 11:25:00,99.02,99.08,98.99,99.08,12100.0,84.652,84.7033,84.6264,84.7033,12100.0
2013-07-08 11:30:00,99.08,99.09,99.02,99.03,23500.0,84.7033,84.7119,84.652,84.6606,23500.0
2013-07-08 11:35:00,99.05,99.06,99.01,99.03,23200.0,84.6777,84.6862,84.6435,84.6606,23200.0
2013-07-08 11:40:00,99.04,99.05,99.01,99.01,11400.0,84.6691,84.6777,84.6435,84.6435,11400.0
2013-07-08 11:45:00,99.0,99.01,98.93,98.95,10400.0,84.6349,84.6435,84.5751,84.5922,10400.0
2013-07-08 11:50:00,98.93,98.93,98.81,98.86,7200.0,84.5751,84.5751,84.4725,84.5153,7200.0
2013-07-08 11:55:00,98.84,98.84,98.71,98.8,8300.0,84.4982,84.4982,84.387,84.464,8300.0
2013-07-08 12:00:00,98.84,98.84,98.79,98.83,5100.0,84.4982,84.4982,84.4554,84.4896,5100.0
2013-07-08 12:05:00,98.81,98.82,98.66,98.68,9500.0,84.4725,84.4811,84.3443,84.3614,9500.0
2013-07-08 12:10:00,98.68,98.74,98.63,98.69,11800.0,84.3614,84.4127,84.3186,84.3699,11800.0
2013-07-08 12:15:00,98.69,98.76,98.68,98.74,6200.0,84.3699,84.4298,84.3614,84.4127,6200.0
2013-07-08 12:20:00,98.76,98.79,98.74,98.75,5400.0,84.4298,84.4554,84.4127,84.4212,5400.0
2013-07-08 12:25:00,98.75,98.76,98.66,98.67,8400.0,84.4212,84.4298,84.3443,84.3528,8400.0
2013-07-08 12:30:00,98.68,98.82,98.67,98.81,18100.0,84.3614,84.4811,84.3528,84.4725,18100.0
2013-07-08 12:35:00,98.81,99.0,98.81,98.95,6900.0,84.4725,84.6349,84.4725,84.5922,6900.0
2013-07-08 12:40:00,98.96,98.99,98.94,98.97,6800.0,84.6007,84.6264,84.5836,84.6093,6800.0
2013-07-08 12:45:00,98.95,98.98,98.9,98.9,8000.0,84.5922,84.6178,84.5495,84.5495,8000.0
2013-07-08 12:50:00,98.9,99.02,98.89,99.02,9700.0,84.5495,84.652,84.5409,84.652,9700.0
2013-07-08 12:55:00,99.03,99.04,98.88,98.9,10000.0,84.6606,84.6691,84.5324,84.5495,10000.0
2013-07-08 13:00:00,98.92,98.99,98.9,98.9,11400.0,84.5666,84.6264,84.5495,84.5495,11400.0
2013-07-08 13:05:00,98.9,98.95,98.83,98.83,8400.0,84.5495,84.5922,84.4896,84.4896,8400.0
2013-07-08 13:10:00,98.84,98.92,98.81,98.91,10300.0,84.4982,84.5666,84.4725,84.558,10300.0
2013-07-08 13:15:00,98.91,98.91,98.74,98.81,20900.0,84.558,84.558,84.4127,84.4725,20900.0
2013-07-08 13:20:00,98.82,98.82,98.7,98.76,10900.0,84.4811,84.4811,84.3785,84.4298,10900.0
2013-07-08 13:25:00,98.76,98.81,98.72,98.73,7700.0,84.4298,84.4725,84.3956,84.4041,7700.0
2013-07-08 13:30:00,98.73,98.83,98.73,98.83,12700.0,84.4041,84.4896,84.4041,84.4896,12700.0
2013-07-08 13:35:00,98.82,98.85,98.77,98.85,20200.0,84.4811,84.5067,84.4383,84.5067,20200.0
2013-07-08 13:40:00,98.85,98.92,98.76,98.92,25900.0,84.5067,84.5666,84.4298,84.5666,25900.0
2013-07-08 13:45:00,98.93,99.04,98.93,98.99,14000.0,84.5751,84.6691,84.5751,84.6264,14000.0
2013-07-08 13:50:00,99.0,99.0,98.95,98.95,18900.0,84.6349,84.6349,84.5922,84.5922,18900.0
2013-07-08 13:55:00,98.97,98.98,98.92,98.97,14100.0,84.6093,84.6178,84.5666,84.6093,14100.0
2013-07-08 14:00:00,98.98,99.14,98.98,99.11,19000.0,84.6178,84.7546,84.6178,84.729,19000.0
2013-07-08 14:05:00,99.12,99.16,99.09,99.09,10500.0,84.7375,84.7717,84.7119,84.7119,10500.0
2013-07-08 14:10:00,99.09,99.09,99.01,99.03,19400.0,84.7119,84.7119,84.6435,84.6606,19400.0
2013-07-08 14:15:00,99.03,99.06,99.02,99.03,9200.0,84.6606,84.6862,84.652,84.6606,9200.0
2013-07-08 14:20:00,99.03,99.05,99.0,99.0,7900.0,84.6606,84.6777,84.6349,84.6349,7900.0
2013-07-08 14:25:00,99.0,99.01,98.94,98.97,17500.0,84.6349,84.6435,84.5836,84.6093,17500.0
2013-07-08 14:30:00,98.97,99.03,98.96,98.98,13800.0,84.6093,84.6606,84.6007,84.6178,13800.0
2013-07-08 14:35:00,98.99,99.08,98.98,99.07,13900.0,84.6264,84.7033,84.6178,84.6948,13900.0
2013-07-08 14:40:00,99.07,99.11,99.06,99.07,15400.0,84.6948,84.729,84.6862,84.6948,15400.0
2013-07-08 14:45:00,99.08,99.11,99.05,99.1,17200.0,84.7033,84.729,84.6777,84.7204,17200.0
2013-07-08 14:50:00,99.08,99.16,99.06,99.16,12000.0,84.7033,84.7717,84.6862,84.7717,12000.0
2013-07-08 14:55:00,99.15,99.15,99.0,99.12,45900.0,84.7632,84.7632,84.6349,84.7375,45900.0
2013-07-08 15:00:00,99.1,99.12,99.01,99.11,16500.0,84.7204,84.7375,84.6435,84.729,16500.0
2013-07-08 15:05:00,99.11,99.14,99.05,99.07,66700.0,84.729,84.7546,84.6777,84.6948,66700.0
2013-07-08 15:10:00,99.07,99.13,99.05,99.1,59000.0,84.6948,84.7461,84.6777,84.7204,59000.0
2013-07-08 15:15:00,99.1,99.13,99.05,99.08,114500.0,84.7204,84.7461,84.6777,84.7033,114500.0
2013-07-08 15:20:00,99.1,99.1,99.02,99.03,19600.0,84.7204,84.7204,84.652,84.6606,19600.0
2013-07-08 15:25:00,99.03,99.05,98.96,98.96,24300.0,84.6606,84.6777,84.6007,84.6007,24300.0
2013-07-08 15:30:00,98.96,98.97,98.84,98.91,94600.0,84.6007,84.6093,84.4982,84.558,94600.0
2013-07-08 15:35:00,98.92,98.93,98.8,98.83,87600.0,84.5666,84.5751,84.464,84.4896,87600.0
2013-07-08 15:40:00,98.83,98.93,98.83,98.89,50600.0,84.4896,84.5751,84.4896,84.5409,50600.0
2013-07-08 15:45:00,98.89,98.9,98.85,98.87,51700.0,84.5409,84.5495,84.5067,84.5238,51700.0
2013-07-08 15:50:00,98.87,98.87,98.74,98.79,83300.0,84.5238,84.5238,84.4127,84.4554,83300.0
2013-07-08 15:55:00,98.78,98.87,98.75,98.83,85400.0,84.4469,84.5238,84.4212,84.4896,85400.0
2013-07-09 09:30:00,99.5,99.93,99.39,99.65,73500.0,85.0624,85.43,84.9684,85.1906,73500.0
2013-07-09 09:35:00,99.64,100.74,99.59,100.66,158900.0,85.1821,86.1225,85.1393,86.0541,158900.0
2013-07-09 09:40:00,100.63,101.36,100.56,101.32,195100.0,86.0284,86.6525,85.9686,86.6183,195100.0
2013-07-09 09:45:00,101.37,101.76,101.28,101.75,113500.0,86.6611,86.9945,86.5841,86.9859,113500.0
2013-07-09 09:50:00,101.77,101.92,101.7,101.8,124000.0,87.003,87.1312,86.9432,87.0287,124000.0
2013-07-09 09:55:00,101.77,102.55,101.77,102.53,192400.0,87.003,87.6698,87.003,87.6527,192400.0
2013-07-09 10:00:00,102.5,102.68,102.36,102.64,266300.0,87.6271,87.781,87.5074,87.7468,266300.0
2013-07-09 10:05:00,102.6,103.07,102.6,102.73,292800.0,87.7126,88.1144,87.7126,87.8237,292800.0
2013-07-09 10:10:00,102.72,103.39,102.64,102.83,350600.0,87.8152,88.3879,87.7468,87.9092,350600.0
2013-07-09 10:15:00,102.82,102.91,102.52,102.62,273300.0,87.9007,87.9776,87.6442,87.7297,273300.0
2013-07-09 10:20:00,102.62,103.13,102.62,102.93,137300.0,87.7297,88.1657,87.7297,87.9947,137300.0
2013-07-09 10:25:00,102.92,103.25,102.83,102.97,215500.0,87.9861,88.2683,87.9092,88.0289,215500.0
2013-07-09 10:30:00,102.96,103.28,102.8,103.2,127600.0,88.0203,88.2939,87.8836,88.2255,127600.0
2013-07-09 10:35:00,103.26,103.83,103.22,103.72,181600.0,88.2768,88.7641,88.2426,88.6701,181600.0
2013-07-09 10:40:00,103.75,104.04,103.68,103.89,184800.0,88.6957,88.9436,88.6359,88.8154,184800.0
2013-07-09 10:45:00,103.89,104.47,103.8,104.45,240100.0,88.8154,89.3112,88.7385,89.2941,240100.0
2013-07-09 10:50:00,104.45,105.24,104.45,104.95,587300.0,89.2941,89.9695,89.2941,89.7216,587300.0
2013-07-09 10:55:00,105.0,105.75,104.88,105.32,658200.0,89.7643,90.4055,89.6617,90.0379,658200.0
2013-07-09 11:00:00,105.3,105.98,105.07,105.47,398700.0,90.0208,90.6021,89.8242,90.1661,398700.0
2013-07-09 11:05:00,105.51,105.89,105.41,105.42,288200.0,90.2003,90.5252,90.1148,90.1234,288200.0
2013-07-09 11:10:00,105.41,106.0,105.26,105.47,439700.0,90.1148,90.6192,89.9866,90.1661,439700.0
2013-07-09 11:15:00,105.44,105.5,104.89,104.92,277400.0,90.1405,90.1918,89.6703,89.6959,277400.0
2013-07-09 11:20:00,104.93,105.2,104.81,104.92,139300.0,89.7045,89.9353,89.6019,89.6959,139300.0
2013-07-09 11:25:00,104.92,105.39,104.88,105.16,203400.0,89.6959,90.0977,89.6617,89.9011,203400.0
2013-07-09 11:30:00,105.18,105.49,104.91,104.98,156900.0,89.9182,90.1832,89.6874,89.7472,156900.0
2013-07-09 11:35:00,104.98,105.14,104.54,104.65,245200.0,89.7472,89.884,89.3711,89.4651,245200.0
2013-07-09 11:40:00,104.6,104.71,104.38,104.48,141400.0,89.4224,89.5164,89.2343,89.3198,141400.0
2013-07-09 11:45:00,104.48,104.65,104.34,104.46,126400.0,89.3198,89.4651,89.2001,89.3027,126400.0
2013-07-09 11:50:00,104.5,104.99,104.46,104.94,88200.0,89.3369,89.7558,89.3027,89.713,88200.0
2013-07-09 11:55:00,104.95,105.09,104.8,104.86,65900.0,89.7216,89.8413,89.5934,89.6446,65900.0
2013-07-09 12:00:00,104.85,105.08,104.71,105.02,72400.0,89.6361,89.8327,89.5164,89.7814,72400.0
2013-07-09 12:05:00,105.03,105.32,105.03,105.24,137900.0,89.79,90.0379,89.79,89.9695,137900.0
2013-07-09 12:10:00,105.24,105.69,105.18,105.59,168600.0,89.9695,90.3542,89.9182,90.2687,168600.0
2013-07-09 12:15:00,105.61,105.64,105.34,105.45,127500.0,90.2858,90.3115,90.055,90.149,127500.0
2013-07-09 12:20:00,105.5,105.94,105.46,105.83,167900.0,90.1918,90.5679,90.1576,90.4739,167900.0
2013-07-09 12:25:00,105.8,106.35,105.8,106.16,257100.0,90.4483,90.9184,90.4483,90.756,257100.0
2013-07-09 12:30:00,106.18,106.2,105.93,105.97,170300.0,90.7731,90.7902,90.5594,90.5936,170300.0
2013-07-09 12:35:00,105.97,106.06,105.89,105.98,93300.0,90.5936,90.6705,90.5252,90.6021,93300.0
2013-07-09 12:40:00,105.99,106.13,105.87,105.95,111100.0,90.6107,90.7304,90.5081,90.5765,111100.0
2013-07-09 12:45:00,105.97,106.09,105.92,106.08,72100.0,90.5936,90.6962,90.5508,90.6876,72100.0
2013-07-09 12:50:00,106.08,106.08,106.01,106.03,113900.0,90.6876,90.6876,90.6278,90.6449,113900.0
2013-07-09 12:55:00,106.04,106.34,106.01,106.05,184300.0,90.6534,90.9099,90.6278,90.662,184300.0
2013-07-09 13:00:00,106.05,106.2,106.0,106.08,141400.0,90.662,90.7902,90.6192,90.6876,141400.0
2013-07-09 13:05:00,106.06,106.12,106.0,106.06,80000.0,90.6705,90.7218,90.6192,90.6705,80000.0
2013-07-09 13:10:00,106.06,106.07,106.0,106.01,67400.0,90.6705,90.6791,90.6192,90.6278,67400.0
2013-07-09 13:15:00,106.01,106.16,106.0,106.09,114300.0,90.6278,90.756,90.6192,90.6962,114300.0
2013-07-09 13:20:00,106.09,106.14,106.0,106.13,143900.0,90.6962,90.7389,90.6192,90.7304,143900.0
2013-07-09 13:25:00,106.13,106.14,106.04,106.05,57700.0,90.7304,90.7389,90.6534,90.662,57700.0
2013-07-09 13:30:00,106.06,106.12,106.02,106.05,191000.0,90.6705,90.7218,90.6363,90.662,191000.0
2013-07-09 13:35:00,106.04,106.06,105.59,105.7,214700.0,90.6534,90.6705,90.2687,90.3628,214700.0
2013-07-09 13:40:00,105.7,105.79,105.22,105.28,269600.0,90.3628,90.4397,89.9524,90.0037,269600.0
2013-07-09 13:45:00,105.28,105.57,105.07,105.41,182900.0,90.0037,90.2516,89.8242,90.1148,182900.0
2013-07-09 13:50:00,105.4,105.82,105.32,105.78,114100.0,90.1063,90.4654,90.0379,90.4312,114100.0
2013-07-09 13:55:00,105.8,106.28,105.65,106.14,198700.0,90.4483,90.8586,90.32,90.7389,198700.0
2013-07-09 14:00:00,106.15,106.15,105.8,105.81,133300.0,90.7475,90.7475,90.4483,90.4568,133300.0
2013-07-09 14:05:00,105.82,106.0,105.72,105.92,157600.0,90.4654,90.6192,90.3799,90.5508,157600.0
2013-07-09 14:10:00,105.93,105.93,105.84,105.88,74100.0,90.5594,90.5594,90.4824,90.5166,74100.0
2013-07-09 14:15:00,105.88,105.9,105.35,105.37,89600.0,90.5166,90.5337,90.0635,90.0806,89600.0
2013-07-09 14:20:00,105.37,105.53,105.26,105.26,110900.0,90.0806,90.2174,89.9866,89.9866,110900.0
2013-07-09 14:25:00,105.25,105.27,104.91,105.11,117300.0,89.9781,89.9952,89.6874,89.8584,117300.0
2013-07-09 14:30:00,105.09,105.09,104.56,104.61,139700.0,89.8413,89.8413,89.3882,89.4309,139700.0
2013-07-09 14:35:00,104.61,104.64,104.27,104.46,158000.0,89.4309,89.4566,89.1403,89.3027,158000.0
2013-07-09 14:40:00,104.42,104.5,104.17,104.31,139300.0,89.2685,89.3369,89.0548,89.1745,139300.0
2013-07-09 14:45:00,104.3,104.4,104.15,104.23,94300.0,89.1659,89.2514,89.0377,89.1061,94300.0
2013-07-09 14:50:00,104.25,104.38,103.91,103.96,138600.0,89.1232,89.2343,88.8325,88.8752,138600.0
2013-07-09 14:55:00,103.95,104.12,103.57,103.98,210200.0,88.8667,89.012,88.5418,88.8923,210200.0
2013-07-09 15:00:00,103.94,104.39,103.93,104.01,124200.0,88.8581,89.2428,88.8496,88.918,124200.0
2013-07-09 15:05:00,104.0,104.01,103.49,103.54,210000.0,88.9094,88.918,88.4734,88.5162,210000.0
2013-07-09 15:10:00,103.54,103.84,103.44,103.48,165100.0,88.5162,88.7727,88.4307,88.4649,165100.0
2013-07-09 15:15:00,103.48,103.64,103.27,103.33,155400.0,88.4649,88.6017,88.2854,88.3367,155400.0
2013-07-09 15:20:00,103.32,103.45,103.18,103.4,134500.0,88.3281,88.4392,88.2084,88.3965,134500.0
2013-07-09 15:25:00,103.4,103.95,103.31,103.85,183900.0,88.3965,88.8667,88.3196,88.7812,183900.0
2013-07-09 15:30:00,103.85,103.89,103.54,103.83,143600.0,88.7812,88.8154,88.5162,88.7641,143600.0
2013-07-09 15:35:00,103.83,103.9,103.73,103.74,100200.0,88.7641,88.8239,88.6786,88.6872,100200.0
2013-07-09 15:40:00,103.73,103.91,103.73,103.83,191600.0,88.6786,88.8325,88.6786,88.7641,191600.0
2013-07-09 15:45:00,103.82,103.82,103.31,103.5,251000.0,88.7556,88.7556,88.3196,88.482,251000.0
2013-07-09 15:50:00,103.49,103.6,103.2,103.27,254600.0,88.4734,88.5675,88.2255,88.2854,254600.0
2013-07-09 15:55:00,103.28,103.28,103.0,103.16,454400.0,88.2939,88.2939,88.0545,88.1913,454400.0
2013-07-10 09:30:00,102.51,103.15,102.01,102.83,160000.0,87.6356,88.1828,87.2082,87.9092,160000.0
2013-07-10 09:35:00,102.9,102.99,102.22,102.47,110100.0,87.969,88.046,87.3877,87.6014,110100.0
2013-07-10 09:40:00,102.47,103.13,102.32,103.0,148400.0,87.6014,88.1657,87.4732,88.0545,148400.0
2013-07-10 09:45:00,103.0,103.47,102.92,103.16,115400.0,88.0545,88.4563,87.9861,88.1913,115400.0
2013-07-10 09:50:00,103.15,103.26,102.83,103.16,29900.0,88.1828,88.2768,87.9092,88.1913,29900.0
2013-07-10 09:55:00,103.23,103.23,102.96,103.14,89100.0,88.2512,88.2512,88.0203,88.1742,89100.0
2013-07-10 10:00:00,103.1,103.29,103.08,103.15,55200.0,88.14,88.3025,88.1229,88.1828,55200.0
2013-07-10 10:05:00,103.16,103.22,103.06,103.06,30700.0,88.1913,88.2426,88.1058,88.1058,30700.0
2013-07-10 10:10:00,103.02,103.09,102.96,103.04,33900.0,88.0716,88.1315,88.0203,88.0887,33900.0
2013-07-10 10:15:00,103.07,103.07,102.66,102.84,82100.0,88.1144,88.1144,87.7639,87.9178,82100.0
2013-07-10 10:20:00,102.84,102.97,102.66,102.72,32300.0,87.9178,88.0289,87.7639,87.8152,32300.0
2013-07-10 10:25:00,102.71,102.86,102.64,102.75,41000.0,87.8066,87.9349,87.7468,87.8408,41000.0
2013-07-10 10:30:00,102.78,103.0,102.75,102.85,80400.0,87.8665,88.0545,87.8408,87.9263,80400.0
2013-07-10 10:35:00,102.85,102.87,102.65,102.74,69600.0,87.9263,87.9434,87.7553,87.8323,69600.0
2013-07-10 10:40:00,102.77,102.94,102.73,102.86,31300.0,87.8579,88.0032,87.8237,87.9349,31300.0
2013-07-10 10:45:00,102.9,102.91,102.76,102.77,21200.0,87.969,87.9776,87.8494,87.8579,21200.0
2013-07-10 10:50:00,102.77,102.77,102.56,102.56,21000.0,87.8579,87.8579,87.6784,87.6784,21000.0
2013-07-10 10:55:00,102.57,102.59,102.5,102.5,29100.0,87.6869,87.704,87.6271,87.6271,29100.0
2013-07-10 11:00:00,102.51,102.56,102.32,102.44,34000.0,87.6356,87.6784,87.4732,87.5758,34000.0
2013-07-10 11:05:00,102.45,102.58,102.43,102.54,28900.0,87.5843,87.6955,87.5672,87.6613,28900.0
2013-07-10 11:10:00,102.5,102.75,102.5,102.72,19900.0,87.6271,87.8408,87.6271,87.8152,19900.0
2013-07-10 11:15:00,102.72,102.86,102.67,102.83,26600.0,87.8152,87.9349,87.7724,87.9092,26600.0
2013-07-10 11:20:00,102.83,103.21,102.83,103.21,50300.0,87.9092,88.2341,87.9092,88.2341,50300.0
2013-07-10 11:25:00,103.22,103.27,103.05,103.09,17100.0,88.2426,88.2854,88.0973,88.1315,17100.0
2013-07-10 11:30:00,103.09,103.4,103.09,103.12,39700.0,88.1315,88.3965,88.1315,88.1571,39700.0
2013-07-10 11:35:00,103.15,103.43,103.14,103.41,42500.0,88.1828,88.4221,88.1742,88.405,42500.0
2013-07-10 11:40:00,103.4,103.65,103.37,103.46,49700.0,88.3965,88.6102,88.3708,88.4478,49700.0
2013-07-10 11:45:00,103.45,103.84,103.44,103.84,52500.0,88.4392,88.7727,88.4307,88.7727,52500.0
2013-07-10 11:50:00,103.84,103.96,103.78,103.95,72100.0,88.7727,88.8752,88.7214,88.8667,72100.0
2013-07-10 11:55:00,103.94,103.94,103.69,103.71,22700.0,88.8581,88.8581,88.6444,88.6615,22700.0
2013-07-10 12:00:00,103.72,103.87,103.67,103.75,35800.0,88.6701,88.7983,88.6273,88.6957,35800.0
2013-07-10 12:05:00,103.73,103.75,103.7,103.72,26500.0,88.6786,88.6957,88.653,88.6701,26500.0
2013-07-10 12:10:00,103.73,104.0,103.72,104.0,50100.0,88.6786,88.9094,88.6701,88.9094,50100.0
2013-07-10 12:15:00,103.99,104.5,103.92,104.28,119500.0,88.9009,89.3369,88.841,89.1488,119500.0
2013-07-10 12:20:00,104.26,104.3,104.14,104.21,50300.0,89.1317,89.1659,89.0291,89.089,50300.0
2013-07-10 12:25:00,104.18,104.28,104.07,104.21,50600.0,89.0633,89.1488,88.9693,89.089,50600.0
2013-07-10 12:30:00,104.22,104.44,104.2,104.43,42000.0,89.0975,89.2856,89.0804,89.277,42000.0
2013-07-10 12:35:00,104.43,104.58,104.43,104.48,64900.0,89.277,89.4053,89.277,89.3198,64900.0
2013-07-10 12:40:00,104.53,104.65,104.48,104.57,35100.0,89.3625,89.4651,89.3198,89.3967,35100.0
2013-07-10 12:45:00,104.57,104.98,104.51,104.92,61900.0,89.3967,89.7472,89.3454,89.6959,61900.0
2013-07-10 12:50:00,104.95,105.15,104.92,105.05,89800.0,89.7216,89.8926,89.6959,89.8071,89800.0
2013-07-10 12:55:00,105.05,105.28,105.05,105.25,94700.0,89.8071,90.0037,89.8071,89.9781,94700.0
2013-07-10 13:00:00,105.25,105.53,105.25,105.4,93800.0,89.9781,90.2174,89.9781,90.1063,93800.0
2013-07-10 13:05:00,105.38,105.53,105.36,105.52,45700.0,90.0892,90.2174,90.0721,90.2089,45700.0
2013-07-10 13:10:00,105.54,105.7,105.4,105.7,60400.0,90.226,90.3628,90.1063,90.3628,60400.0
2013-07-10 13:15:00,105.67,106.2,105.65,106.14,177600.0,90.3371,90.7902,90.32,90.7389,177600.0
2013-07-10 13:20:00,106.1,106.1,105.94,105.99,122500.0,90.7047,90.7047,90.5679,90.6107,122500.0
2013-07-10 13:25:00,106.0,106.14,105.7,105.71,103800.0,90.6192,90.7389,90.3628,90.3713,103800.0
2013-07-10 13:30:00,105.71,105.94,105.7,105.88,117200.0,90.3713,90.5679,90.3628,90.5166,117200.0
2013-07-10 13:35:00,105.88,105.9,105.76,105.78,57000.0,90.5166,90.5337,90.4141,90.4312,57000.0
2013-07-10 13:40:00,105.79,105.99,105.76,105.98,66100.0,90.4397,90.6107,90.4141,90.6021,66100.0
2013-07-10 13:45:00,105.96,106.11,105.89,105.99,120800.0,90.585,90.7133,90.5252,90.6107,120800.0
2013-07-10 13:50:00,105.97,106.08,105.96,106.01,44700.0,90.5936,90.6876,90.585,90.6278,44700.0
2013-07-10 13:55:00,106.0,106.16,106.0,106.07,101400.0,90.6192,90.756,90.6192,90.6791,101400.0
2013-07-10 14:00:00,106.06,106.47,106.01,106.26,177300.0,90.6705,91.021,90.6278,90.8415,177300.0
2013-07-10 14:05:00,106.23,106.25,105.7,105.73,118300.0,90.8159,90.833,90.3628,90.3884,118300.0
2013-07-10 14:10:00,105.71,105.75,105.33,105.45,234300.0,90.3713,90.4055,90.0465,90.149,234300.0
2013-07-10 14:15:00,105.45,105.5,105.34,105.44,169700.0,90.149,90.1918,90.055,90.1405,169700.0
2013-07-10 14:20:00,105.42,105.45,105.07,105.08,172600.0,90.1234,90.149,89.8242,89.8327,172600.0
2013-07-10 14:25:00,105.08,105.15,104.93,104.96,152600.0,89.8327,89.8926,89.7045,89.7301,152600.0
2013-07-10 14:30:00,104.96,105.06,104.8,104.81,160300.0,89.7301,89.8156,89.5934,89.6019,160300.0
2013-07-10 14:35:00,104.81,104.83,104.52,104.54,116500.0,89.6019,89.619,89.354,89.3711,116500.0
2013-07-10 14:40:00,104.56,104.8,104.49,104.54,97700.0,89.3882,89.5934,89.3283,89.3711,97700.0
2013-07-10 14:45:00,104.57,104.57,104.2,104.22,116100.0,89.3967,89.3967,89.0804,89.0975,116100.0
2013-07-10 14:50:00,104.23,104.33,104.09,104.3,127800.0,89.1061,89.1916,88.9864,89.1659,127800.0
2013-07-10 14:55:00,104.31,104.39,103.95,104.11,115100.0,89.1745,89.2428,88.8667,89.0035,115100.0
2013-07-10 15:00:00,104.12,104.16,103.84,103.91,103800.0,89.012,89.0462,88.7727,88.8325,103800.0
2013-07-10 15:05:00,103.86,103.91,103.5,103.51,73100.0,88.7897,88.8325,88.482,88.4905,73100.0
2013-07-10 15:10:00,103.52,103.62,103.38,103.46,66800.0,88.4991,88.5846,88.3794,88.4478,66800.0
2013-07-10 15:15:00,103.45,103.55,103.28,103.35,55500.0,88.4392,88.5247,88.2939,88.3538,55500.0
2013-07-10 15:20:00,103.35,103.54,103.22,103.25,64400.0,88.3538,88.5162,88.2426,88.2683,64400.0
2013-07-10 15:25:00,103.25,103.41,103.25,103.3,71300.0,88.2683,88.405,88.2683,88.311,71300.0
2013-07-10 15:30:00,103.32,103.37,103.14,103.2,77500.0,88.3281,88.3708,88.1742,88.2255,77500.0
2013-07-10 15:35:00,103.17,103.17,102.92,102.96,130700.0,88.1999,88.1999,87.9861,88.0203,130700.0
2013-07-10 15:40:00,102.97,103.12,102.96,103.03,112600.0,88.0289,88.1571,88.0203,88.0802,112600.0
2013-07-10 15:45:00,103.03,103.05,102.84,102.89,135300.0,88.0802,88.0973,87.9178,87.9605,135300.0
2013-07-10 15:50:00,102.89,103.02,102.89,102.97,120700.0,87.9605,88.0716,87.9605,88.0289,120700.0
2013-07-10 15:55:00,102.98,103.17,102.87,103.0,261900.0,88.0374,88.1999,87.9434,88.0545,261900.0
2013-07-11 09:30:00,103.84,104.9,103.78,104.64,240700.0,88.7727,89.6788,88.7214,89.4566,240700.0
2013-07-11 09:35:00,104.65,104.78,104.13,104.39,152600.0,89.4651,89.5763,89.0206,89.2428,152600.0
2013-07-11 09:40:00,104.37,104.92,104.18,104.45,148600.0,89.2257,89.6959,89.0633,89.2941,148600.0
2013-07-11 09:45:00,104.45,104.62,104.36,104.44,80200.0,89.2941,89.4395,89.2172,89.2856,80200.0
2013-07-11 09:50:00,104.45,105.3,104.45,105.3,84100.0,89.2941,90.0208,89.2941,90.0208,84100.0
2013-07-11 09:55:00,105.28,105.59,105.14,105.35,183300.0,90.0037,90.2687,89.884,90.0635,183300.0
2013-07-11 10:00:00,105.38,105.64,105.36,105.61,61600.0,90.0892,90.3115,90.0721,90.2858,61600.0
2013-07-11 10:05:00,105.61,105.74,105.39,105.71,107300.0,90.2858,90.397,90.0977,90.3713,107300.0
2013-07-11 10:10:00,105.7,105.85,105.64,105.77,80800.0,90.3628,90.491,90.3115,90.4226,80800.0
2013-07-11 10:15:00,105.75,105.9,105.72,105.78,68800.0,90.4055,90.5337,90.3799,90.4312,68800.0
2013-07-11 10:20:00,105.76,105.98,105.76,105.93,100100.0,90.4141,90.6021,90.4141,90.5594,100100.0
2013-07-11 10:25:00,105.94,105.94,105.36,105.6,66100.0,90.5679,90.5679,90.0721,90.2773,66100.0
2013-07-11 10:30:00,105.56,105.72,105.16,105.21,74400.0,90.2431,90.3799,89.9011,89.9439,74400.0
2013-07-11 10:35:00,105.21,105.3,104.95,105.0,138400.0,89.9439,90.0208,89.7216,89.7643,138400.0
2013-07-11 10:40:00,105.02,105.25,104.98,105.25,122800.0,89.7814,89.9781,89.7472,89.9781,122800.0
2013-07-11 10:45:00,105.25,105.34,105.08,105.21,46900.0,89.9781,90.055,89.8327,89.9439,46900.0
2013-07-11 10:50:00,105.17,105.57,105.16,105.57,30200.0,89.9097,90.2516,89.9011,90.2516,30200.0
2013-07-11 10:55:00,105.57,105.65,105.56,105.58,33200.0,90.2516,90.32,90.2431,90.2602,33200.0
2013-07-11 11:00:00,105.58,105.59,105.45,105.46,31700.0,90.2602,90.2687,90.149,90.1576,31700.0
2013-07-11 11:05:00,105.44,105.63,105.37,105.58,33500.0,90.1405,90.3029,90.0806,90.2602,33500.0
2013-07-11 11:10:00,105.54,105.62,105.43,105.56,46100.0,90.226,90.2944,90.1319,90.2431,46100.0
2013-07-11 11:15:00,105.57,105.64,105.55,105.59,26500.0,90.2516,90.3115,90.2345,90.2687,26500.0
2013-07-11 11:20:00,105.59,105.84,105.57,105.64,41200.0,90.2687,90.4824,90.2516,90.3115,41200.0
2013-07-11 11:25:00,105.67,105.67,105.53,105.54,35300.0,90.3371,90.3371,90.2174,90.226,35300.0
2013-07-11 11:30:00,105.54,105.61,105.37,105.41,25600.0,90.226,90.2858,90.0806,90.1148,25600.0
2013-07-11 11:35:00,105.41,105.47,105.37,105.47,19300.0,90.1148,90.1661,90.0806,90.1661,19300.0
2013-07-11 11:40:00,105.48,105.55,105.46,105.51,14300.0,90.1747,90.2345,90.1576,90.2003,14300.0
2013-07-11 11:45:00,105.53,105.57,105.49,105.49,19000.0,90.2174,90.2516,90.1832,90.1832,19000.0
2013-07-11 11:50:00,105.48,105.7,105.43,105.54,40300.0,90.1747,90.3628,90.1319,90.226,40300.0
2013-07-11 11:55:00,105.56,105.83,105.55,105.77,32300.0,90.2431,90.4739,90.2345,90.4226,32300.0
2013-07-11 12:00:00,105.77,105.78,105.71,105.76,33400.0,90.4226,90.4312,90.3713,90.4141,33400.0
2013-07-11 12:05:00,105.8,105.8,105.64,105.65,26000.0,90.4483,90.4483,90.3115,90.32,26000.0
2013-07-11 12:10:00,105.66,105.66,105.54,105.58,16900.0,90.3286,90.3286,90.226,90.2602,16900.0
2013-07-11 12:15:00,105.55,105.55,105.38,105.48,26400.0,90.2345,90.2345,90.0892,90.1747,26400.0
2013-07-11 12:20:00,105.48,105.49,105.4,105.43,17300.0,90.1747,90.1832,90.1063,90.1319,17300.0
2013-07-11 12:25:00,105.4,105.44,105.33,105.37,17700.0,90.1063,90.1405,90.0465,90.0806,17700.0
2013-07-11 12:30:00,105.37,105.4,105.24,105.25,22200.0,90.0806,90.1063,89.9695,89.9781,22200.0
2013-07-11 12:35:00,105.22,105.25,105.19,105.2,9800.0,89.9524,89.9781,89.9268,89.9353,9800.0
2013-07-11 12:40:00,105.22,105.23,104.97,104.97,21700.0,89.9524,89.961,89.7387,89.7387,21700.0
2013-07-11 12:45:00,104.97,105.03,104.86,104.88,27200.0,89.7387,89.79,89.6446,89.6617,27200.0
2013-07-11 12:50:00,104.85,104.87,104.71,104.75,25200.0,89.6361,89.6532,89.5164,89.5506,25200.0
2013-07-11 12:55:00,104.73,105.03,104.71,105.01,81700.0,89.5335,89.79,89.5164,89.7729,81700.0
2013-07-11 13:00:00,105.0,105.02,104.94,104.97,16600.0,89.7643,89.7814,89.713,89.7387,16600.0
2013-07-11 13:05:00,104.96,105.0,104.8,104.84,21100.0,89.7301,89.7643,89.5934,89.6276,21100.0
2013-07-11 13:10:00,104.86,104.96,104.84,104.95,17800.0,89.6446,89.7301,89.6276,89.7216,17800.0
2013-07-11 13:15:00,104.92,104.95,104.85,104.92,12100.0,89.6959,89.7216,89.6361,89.6959,12100.0
2013-07-11 13:20:00,104.85,104.95,104.78,104.89,39600.0,89.6361,89.7216,89.5763,89.6703,39600.0
2013-07-11 13:25:00,104.87,104.88,104.78,104.84,11700.0,89.6532,89.6617,89.5763,89.6276,11700.0
2013-07-11 13:30:00,104.84,104.85,104.68,104.75,14800.0,89.6276,89.6361,89.4908,89.5506,14800.0
2013-07-11 13:35:00,104.77,104.81,104.61,104.72,29100.0,89.5677,89.6019,89.4309,89.525,29100.0
2013-07-11 13:40:00,104.71,104.76,104.68,104.74,9800.0,89.5164,89.5592,89.4908,89.5421,9800.0
2013-07-11 13:45:00,104.77,104.78,104.64,104.67,19500.0,89.5677,89.5763,89.4566,89.4822,19500.0
2013-07-11 13:50:00,104.67,104.7,104.45,104.47,30400.0,89.4822,89.5079,89.2941,89.3112,30400.0
2013-07-11 13:55:00,104.46,104.47,104.3,104.3,34600.0,89.3027,89.3112,89.1659,89.1659,34600.0
2013-07-11 14:00:00,104.32,104.46,104.25,104.36,51400.0,89.183,89.3027,89.1232,89.2172,51400.0
2013-07-11 14:05:00,104.34,104.42,104.29,104.39,35500.0,89.2001,89.2685,89.1574,89.2428,35500.0
2013-07-11 14:10:00,104.39,104.39,104.21,104.25,30500.0,89.2428,89.2428,89.089,89.1232,30500.0
2013-07-11 14:15:00,104.23,104.43,104.22,104.35,30800.0,89.1061,89.277,89.0975,89.2087,30800.0
2013-07-11 14:20:00,104.37,104.37,104.28,104.33,21900.0,89.2257,89.2257,89.1488,89.1916,21900.0
2013-07-11 14:25:00,104.33,104.56,104.33,104.47,56100.0,89.1916,89.3882,89.1916,89.3112,56100.0
2013-07-11 14:30:00,104.47,104.68,104.46,104.64,35300.0,89.3112,89.4908,89.3027,89.4566,35300.0
2013-07-11 14:35:00,104.65,104.66,104.46,104.47,29400.0,89.4651,89.4737,89.3027,89.3112,29400.0
2013-07-11 14:40:00,104.49,104.49,104.34,104.35,21400.0,89.3283,89.3283,89.2001,89.2087,21400.0
2013-07-11 14:45:00,104.36,104.36,104.15,104.28,67600.0,89.2172,89.2172,89.0377,89.1488,67600.0
2013-07-11 14:50:00,104.27,104.41,104.22,104.24,34300.0,89.1403,89.2599,89.0975,89.1146,34300.0
2013-07-11 14:55:00,104.23,104.28,104.05,104.12,25300.0,89.1061,89.1488,88.9522,89.012,25300.0
2013-07-11 15:00:00,104.12,104.26,104.12,104.15,29500.0,89.012,89.1317,89.012,89.0377,29500.0
2013-07-11 15:05:00,104.15,104.31,104.14,104.25,49600.0,89.0377,89.1745,89.0291,89.1232,49600.0
2013-07-11 15:10:00,104.24,104.43,104.22,104.41,49900.0,89.1146,89.277,89.0975,89.2599,49900.0
2013-07-11 15:15:00,104.41,104.41,104.31,104.38,26600.0,89.2599,89.2599,89.1745,89.2343,26600.0
2013-07-11 15:20:00,104.38,104.58,104.37,104.56,32900.0,89.2343,89.4053,89.2257,89.3882,32900.0
2013-07-11 15:25:00,104.55,104.64,104.51,104.51,34300.0,89.3796,89.4566,89.3454,89.3454,34300.0
2013-07-11 15:30:00,104.52,104.52,104.33,104.36,52400.0,89.354,89.354,89.1916,89.2172,52400.0
2013-07-11 15:35:00,104.35,104.36,104.23,104.25,48900.0,89.2087,89.2172,89.1061,89.1232,48900.0
2013-07-11 15:40:00,104.24,104.34,104.2,104.33,39400.0,89.1146,89.2001,89.0804,89.1916,39400.0
2013-07-11 15:45:00,104.31,104.55,104.29,104.42,84600.0,89.1745,89.3796,89.1574,89.2685,84600.0
2013-07-11 15:50:00,104.42,104.44,104.33,104.38,67400.0,89.2685,89.2856,89.1916,89.2343,67400.0
2013-07-11 15:55:00,104.37,104.51,104.37,104.4,98400.0,89.2257,89.3454,89.2257,89.2514,98400.0
2013-07-12 09:30:00,102.07,102.89,101.75,102.56,350300.0,87.2595,87.9605,86.9859,87.6784,350300.0
2013-07-12 09:35:00,102.63,103.31,102.4,102.83,307100.0,87.7382,88.3196,87.5416,87.9092,307100.0
2013-07-12 09:40:00,102.87,102.87,102.49,102.75,256100.0,87.9434,87.9434,87.6185,87.8408,256100.0
2013-07-12 09:45:00,102.73,102.88,102.56,102.71,173200.0,87.8237,87.9519,87.6784,87.8066,173200.0
2013-07-12 09:50:00,102.71,103.2,102.71,103.0,100200.0,87.8066,88.2255,87.8066,88.0545,100200.0
2013-07-12 09:55:00,103.0,103.28,102.91,103.18,47200.0,88.0545,88.2939,87.9776,88.2084,47200.0
2013-07-12 10:00:00,103.16,103.16,102.53,102.55,109000.0,88.1913,88.1913,87.6527,87.6698,109000.0
2013-07-12 10:05:00,102.55,102.9,102.53,102.76,63900.0,87.6698,87.969,87.6527,87.8494,63900.0
2013-07-12 10:10:00,102.77,102.99,102.68,102.93,39100.0,87.8579,88.046,87.781,87.9947,39100.0
2013-07-12 10:15:00,102.89,102.94,102.65,102.66,35500.0,87.9605,88.0032,87.7553,87.7639,35500.0
2013-07-12 10:20:00,102.72,102.77,102.33,102.33,45100.0,87.8152,87.8579,87.4818,87.4818,45100.0
2013-07-12 10:25:00,102.32,102.65,102.27,102.49,57300.0,87.4732,87.7553,87.4305,87.6185,57300.0
2013-07-12 10:30:00,102.5,102.58,102.37,102.48,94200.0,87.6271,87.6955,87.516,87.61,94200.0
2013-07-12 10:35:00,102.47,102.54,102.26,102.27,114100.0,87.6014,87.6613,87.4219,87.4305,114100.0
2013-07-12 10:40:00,102.27,102.75,102.27,102.66,97400.0,87.4305,87.8408,87.4305,87.7639,97400.0
2013-07-12 10:45:00,102.69,102.75,102.45,102.45,47800.0,87.7895,87.8408,87.5843,87.5843,47800.0
2013-07-12 10:50:00,102.45,102.65,102.36,102.57,26700.0,87.5843,87.7553,87.5074,87.6869,26700.0
2013-07-12 10:55:00,102.57,102.77,102.57,102.68,39500.0,87.6869,87.8579,87.6869,87.781,39500.0
2013-07-12 11:00:00,102.66,102.88,102.65,102.78,25800.0,87.7639,87.9519,87.7553,87.8665,25800.0
2013-07-12 11:05:00,102.78,102.78,102.49,102.49,15000.0,87.8665,87.8665,87.6185,87.6185,15000.0
2013-07-12 11:10:00,102.5,102.52,102.35,102.47,34200.0,87.6271,87.6442,87.4989,87.6014,34200.0
2013-07-12 11:15:00,102.47,102.47,102.16,102.21,22600.0,87.6014,87.6014,87.3364,87.3792,22600.0
2013-07-12 11:20:00,102.21,102.26,102.03,102.08,35500.0,87.3792,87.4219,87.2253,87.268,35500.0
2013-07-12 11:25:00,102.05,102.11,102.0,102.04,26700.0,87.2424,87.2937,87.1996,87.2338,26700.0
2013-07-12 11:30:00,102.04,102.12,102.0,102.06,50000.0,87.2338,87.3022,87.1996,87.2509,50000.0
2013-07-12 11:35:00,102.06,102.07,101.75,102.0,84900.0,87.2509,87.2595,86.9859,87.1996,84900.0
2013-07-12 11:40:00,102.02,102.16,102.01,102.06,44000.0,87.2167,87.3364,87.2082,87.2509,44000.0
2013-07-12 11:45:00,102.06,102.26,102.05,102.21,45400.0,87.2509,87.4219,87.2424,87.3792,45400.0
2013-07-12 11:50:00,102.21,102.22,102.0,102.09,24500.0,87.3792,87.3877,87.1996,87.2766,24500.0
2013-07-12 11:55:00,102.1,102.13,101.9,101.91,63200.0,87.2851,87.3108,87.1141,87.1227,63200.0
2013-07-12 12:00:00,101.91,102.1,101.9,102.0,34100.0,87.1227,87.2851,87.1141,87.1996,34100.0
2013-07-12 12:05:00,102.01,102.02,101.95,101.96,39500.0,87.2082,87.2167,87.1569,87.1654,39500.0
2013-07-12 12:10:00,101.97,101.98,101.89,101.96,18700.0,87.174,87.1825,87.1056,87.1654,18700.0
2013-07-12 12:15:00,101.96,101.96,101.84,101.86,15000.0,87.1654,87.1654,87.0629,87.08,15000.0
2013-07-12 12:20:00,101.86,101.98,101.86,101.94,30700.0,87.08,87.1825,87.08,87.1483,30700.0
2013-07-12 12:25:00,101.94,102.01,101.76,101.77,35900.0,87.1483,87.2082,86.9945,87.003,35900.0
2013-07-12 12:30:00,101.78,101.82,101.58,101.8,44300.0,87.0116,87.0458,86.8406,87.0287,44300.0
2013-07-12 12:35:00,101.8,102.0,101.72,102.0,25700.0,87.0287,87.1996,86.9603,87.1996,25700.0
2013-07-12 12:40:00,102.02,102.12,101.95,102.0,19800.0,87.2167,87.3022,87.1569,87.1996,19800.0
2013-07-12 12:45:00,102.01,102.05,101.97,101.97,8500.0,87.2082,87.2424,87.174,87.174,8500.0
2013-07-12 12:50:00,101.98,102.0,101.9,101.96,54700.0,87.1825,87.1996,87.1141,87.1654,54700.0
2013-07-12 12:55:00,101.96,102.01,101.91,102.01,17500.0,87.1654,87.2082,87.1227,87.2082,17500.0
2013-07-12 13:00:00,102.01,102.05,101.8,101.86,27400.0,87.2082,87.2424,87.0287,87.08,27400.0
2013-07-12 13:05:00,101.88,102.09,101.87,102.09,17900.0,87.0971,87.2766,87.0885,87.2766,17900.0
2013-07-12 13:10:00,102.09,102.1,102.01,102.01,18700.0,87.2766,87.2851,87.2082,87.2082,18700.0
2013-07-12 13:15:00,102.0,102.14,101.99,102.12,20500.0,87.1996,87.3193,87.1911,87.3022,20500.0
2013-07-12 13:20:00,102.09,102.25,102.09,102.23,28400.0,87.2766,87.4134,87.2766,87.3963,28400.0
2013-07-12 13:25:00,102.23,102.26,102.19,102.21,9800.0,87.3963,87.4219,87.3621,87.3792,9800.0
2013-07-12 13:30:00,102.21,102.26,102.02,102.02,18600.0,87.3792,87.4219,87.2167,87.2167,18600.0
2013-07-12 13:35:00,102.01,102.1,101.95,102.06,35000.0,87.2082,87.2851,87.1569,87.2509,35000.0
2013-07-12 13:40:00,102.05,102.21,102.05,102.16,27700.0,87.2424,87.3792,87.2424,87.3364,27700.0
2013-07-12 13:45:00,102.18,102.37,102.13,102.37,15300.0,87.3535,87.516,87.3108,87.516,15300.0
2013-07-12 13:50:00,102.37,102.4,102.29,102.34,17200.0,87.516,87.5416,87.4476,87.4903,17200.0
2013-07-12 13:55:00,102.34,102.36,102.2,102.22,12300.0,87.4903,87.5074,87.3706,87.3877,12300.0
2013-07-12 14:00:00,102.21,102.25,102.18,102.23,73600.0,87.3792,87.4134,87.3535,87.3963,73600.0
2013-07-12 14:05:00,102.23,102.26,102.09,102.2,63800.0,87.3963,87.4219,87.2766,87.3706,63800.0
2013-07-12 14:10:00,102.16,102.16,102.04,102.15,20700.0,87.3364,87.3364,87.2338,87.3279,20700.0
2013-07-12 14:15:00,102.15,102.2,102.13,102.14,33800.0,87.3279,87.3706,87.3108,87.3193,33800.0
2013-07-12 14:20:00,102.14,102.19,102.13,102.19,20800.0,87.3193,87.3621,87.3108,87.3621,20800.0
2013-07-12 14:25:00,102.19,102.34,102.15,102.34,43200.0,87.3621,87.4903,87.3279,87.4903,43200.0
2013-07-12 14:30:00,102.34,102.35,102.09,102.09,21700.0,87.4903,87.4989,87.2766,87.2766,21700.0
2013-07-12 14:35:00,102.1,102.1,101.99,101.99,56500.0,87.2851,87.2851,87.1911,87.1911,56500.0
2013-07-12 14:40:00,102.0,102.02,101.93,101.94,40300.0,87.1996,87.2167,87.1398,87.1483,40300.0
2013-07-12 14:45:00,101.93,102.0,101.89,101.93,25500.0,87.1398,87.1996,87.1056,87.1398,25500.0
2013-07-12 14:50:00,101.94,102.13,101.92,102.12,22400.0,87.1483,87.3108,87.1312,87.3022,22400.0
2013-07-12 14:55:00,102.12,102.12,102.05,102.08,29800.0,87.3022,87.3022,87.2424,87.268,29800.0
2013-07-12 15:00:00,102.07,102.14,101.98,102.07,78200.0,87.2595,87.3193,87.1825,87.2595,78200.0
2013-07-12 15:05:00,102.04,102.05,101.95,101.96,59700.0,87.2338,87.2424,87.1569,87.1654,59700.0
2013-07-12 15:10:00,101.96,102.0,101.91,101.95,28900.0,87.1654,87.1996,87.1227,87.1569,28900.0
2013-07-12 15:15:00,101.95,101.95,101.78,101.85,64400.0,87.1569,87.1569,87.0116,87.0714,64400.0
2013-07-12 15:20:00,101.84,101.9,101.83,101.86,31500.0,87.0629,87.1141,87.0543,87.08,31500.0
2013-07-12 15:25:00,101.86,101.96,101.82,101.85,70900.0,87.08,87.1654,87.0458,87.0714,70900.0
2013-07-12 15:30:00,101.85,101.9,101.75,101.9,67600.0,87.0714,87.1141,86.9859,87.1141,67600.0
2013-07-12 15:35:00,101.9,101.94,101.8,101.87,45100.0,87.1141,87.1483,87.0287,87.0885,45100.0
2013-07-12 15:40:00,101.87,101.87,101.73,101.75,65100.0,87.0885,87.0885,86.9688,86.9859,65100.0
2013-07-12 15:45:00,101.76,102.13,101.76,102.0,119300.0,86.9945,87.3108,86.9945,87.1996,119300.0
2013-07-12 15:50:00,102.04,102.19,102.02,102.17,116700.0,87.2338,87.3621,87.2167,87.345,116700.0
2013-07-12 15:55:00,102.17,102.33,102.12,102.25,260800.0,87.345,87.4818,87.3022,87.4134,260800.0
2013-07-15 09:30:00,102.26,102.95,102.14,102.65,82600.0,87.4219,88.0118,87.3193,87.7553,82600.0
2013-07-15 09:35:00,102.65,102.92,102.47,102.87,96400.0,87.7553,87.9861,87.6014,87.9434,96400.0
2013-07-15 09:40:00,102.82,103.11,102.72,103.05,106200.0,87.9007,88.1486,87.8152,88.0973,106200.0
2013-07-15 09:45:00,103.05,103.72,102.97,103.41,56100.0,88.0973,88.6701,88.0289,88.405,56100.0
2013-07-15 09:50:00,103.48,103.73,103.43,103.49,26800.0,88.4649,88.6786,88.4221,88.4734,26800.0
2013-07-15 09:55:00,103.5,103.64,103.47,103.51,10500.0,88.482,88.6017,88.4563,88.4905,10500.0
2013-07-15 10:00:00,103.48,103.49,103.2,103.4,23500.0,88.4649,88.4734,88.2255,88.3965,23500.0
2013-07-15 10:05:00,103.38,103.46,103.27,103.27,12100.0,88.3794,88.4478,88.2854,88.2854,12100.0
2013-07-15 10:10:00,103.26,103.36,103.11,103.14,13700.0,88.2768,88.3623,88.1486,88.1742,13700.0
2013-07-15 10:15:00,103.16,103.34,103.12,103.34,10000.0,88.1913,88.3452,88.1571,88.3452,10000.0
2013-07-15 10:20:00,103.32,103.44,103.28,103.38,16700.0,88.3281,88.4307,88.2939,88.3794,16700.0
2013-07-15 10:25:00,103.35,103.38,103.23,103.23,9000.0,88.3538,88.3794,88.2512,88.2512,9000.0
2013-07-15 10:30:00,103.24,103.29,102.84,102.86,16800.0,88.2597,88.3025,87.9178,87.9349,16800.0
2013-07-15 10:35:00,102.86,102.89,102.82,102.89,12500.0,87.9349,87.9605,87.9007,87.9605,12500.0
2013-07-15 10:40:00,102.85,102.88,102.7,102.77,12400.0,87.9263,87.9519,87.7981,87.8579,12400.0
2013-07-15 10:45:00,102.78,102.78,102.67,102.69,10400.0,87.8665,87.8665,87.7724,87.7895,10400.0
2013-07-15 10:50:00,102.69,102.8,102.67,102.68,9700.0,87.7895,87.8836,87.7724,87.781,9700.0
2013-07-15 10:55:00,102.7,102.73,102.62,102.71,15400.0,87.7981,87.8237,87.7297,87.8066,15400.0
2013-07-15 11:00:00,102.68,102.71,102.54,102.56,10500.0,87.781,87.8066,87.6613,87.6784,10500.0
2013-07-15 11:05:00,102.53,102.61,102.51,102.55,7800.0,87.6527,87.7211,87.6356,87.6698,7800.0
2013-07-15 11:10:00,102.57,102.61,102.45,102.5,58400.0,87.6869,87.7211,87.5843,87.6271,58400.0
2013-07-15 11:15:00,102.53,102.77,102.46,102.73,54600.0,87.6527,87.8579,87.5929,87.8237,54600.0
2013-07-15 11:20:00,102.7,102.74,102.5,102.5,67500.0,87.7981,87.8323,87.6271,87.6271,67500.0
2013-07-15 11:25:00,102.51,102.68,102.48,102.67,35800.0,87.6356,87.781,87.61,87.7724,35800.0
2013-07-15 11:30:00,102.67,102.9,102.67,102.86,20500.0,87.7724,87.969,87.7724,87.9349,20500.0
2013-07-15 11:35:00,102.87,102.89,102.82,102.87,9400.0,87.9434,87.9605,87.9007,87.9434,9400.0
2013-07-15 11:40:00,102.89,103.08,102.89,103.05,13100.0,87.9605,88.1229,87.9605,88.0973,13100.0
2013-07-15 11:45:00,103.07,103.07,102.9,102.91,8800.0,88.1144,88.1144,87.969,87.9776,8800.0
2013-07-15 11:50:00,102.91,103.08,102.82,103.08,23800.0,87.9776,88.1229,87.9007,88.1229,23800.0
2013-07-15 11:55:00,103.08,103.08,102.8,102.84,27600.0,88.1229,88.1229,87.8836,87.9178,27600.0
2013-07-15 12:00:00,102.86,102.93,102.77,102.91,12600.0,87.9349,87.9947,87.8579,87.9776,12600.0
2013-07-15 12:05:00,102.93,103.04,102.93,102.97,8200.0,87.9947,88.0887,87.9947,88.0289,8200.0
2013-07-15 12:10:00,102.93,102.98,102.88,102.98,11900.0,87.9947,88.0374,87.9519,88.0374,11900.0
2013-07-15 12:15:00,102.98,103.0,102.92,102.94,12200.0,88.0374,88.0545,87.9861,88.0032,12200.0
2013-07-15 12:20:00,102.95,103.04,102.95,103.01,5100.0,88.0118,88.0887,88.0118,88.0631,5100.0
2013-07-15 12:25:00,103.03,103.13,103.01,103.13,9000.0,88.0802,88.1657,88.0631,88.1657,9000.0
2013-07-15 12:30:00,103.11,103.15,103.1,103.12,4000.0,88.1486,88.1828,88.14,88.1571,4000.0
2013-07-15 12:35:00,103.14,103.14,103.02,103.06,14200.0,88.1742,88.1742,88.0716,88.1058,14200.0
2013-07-15 12:40:00,103.08,103.09,103.0,103.04,8000.0,88.1229,88.1315,88.0545,88.0887,8000.0
2013-07-15 12:45:00,103.04,103.09,103.03,103.09,8000.0,88.0887,88.1315,88.0802,88.1315,8000.0
2013-07-15 12:50:00,103.07,103.11,103.03,103.1,14900.0,88.1144,88.1486,88.0802,88.14,14900.0
2013-07-15 12:55:00,103.11,103.16,103.09,103.12,9000.0,88.1486,88.1913,88.1315,88.1571,9000.0
2013-07-15 13:00:00,103.13,103.13,103.03,103.09,8900.0,88.1657,88.1657,88.0802,88.1315,8900.0
2013-07-15 13:05:00,103.1,103.14,103.06,103.08,4800.0,88.14,88.1742,88.1058,88.1229,4800.0
2013-07-15 13:10:00,103.09,103.1,103.0,103.03,17600.0,88.1315,88.14,88.0545,88.0802,17600.0
2013-07-15 13:15:00,103.04,103.27,103.04,103.26,30300.0,88.0887,88.2854,88.0887,88.2768,30300.0
2013-07-15 13:20:00,103.25,103.28,103.13,103.21,12900.0,88.2683,88.2939,88.1657,88.2341,12900.0
2013-07-15 13:25:00,103.2,103.32,103.2,103.32,10300.0,88.2255,88.3281,88.2255,88.3281,10300.0
2013-07-15 13:30:00,103.33,103.34,103.29,103.31,13600.0,88.3367,88.3452,88.3025,88.3196,13600.0
2013-07-15 13:35:00,103.3,103.33,103.29,103.29,15200.0,88.311,88.3367,88.3025,88.3025,15200.0
2013-07-15 13:40:00,103.28,103.44,103.28,103.44,25700.0,88.2939,88.4307,88.2939,88.4307,25700.0
2013-07-15 13:45:00,103.44,103.5,103.42,103.48,21200.0,88.4307,88.482,88.4136,88.4649,21200.0
2013-07-15 13:50:00,103.49,103.5,103.44,103.46,9300.0,88.4734,88.482,88.4307,88.4478,9300.0
2013-07-15 13:55:00,103.46,103.47,103.29,103.3,7400.0,88.4478,88.4563,88.3025,88.311,7400.0
2013-07-15 14:00:00,103.3,103.43,103.28,103.43,18200.0,88.311,88.4221,88.2939,88.4221,18200.0
2013-07-15 14:05:00,103.42,103.44,103.38,103.4,18700.0,88.4136,88.4307,88.3794,88.3965,18700.0
2013-07-15 14:10:00,103.41,103.5,103.41,103.48,17200.0,88.405,88.482,88.405,88.4649,17200.0
2013-07-15 14:15:00,103.46,103.54,103.45,103.52,14500.0,88.4478,88.5162,88.4392,88.4991,14500.0
2013-07-15 14:20:00,103.52,103.75,103.51,103.74,76900.0,88.4991,88.6957,88.4905,88.6872,76900.0
2013-07-15 14:25:00,103.73,103.93,103.73,103.8,50900.0,88.6786,88.8496,88.6786,88.7385,50900.0
2013-07-15 14:30:00,103.76,103.78,103.56,103.57,17700.0,88.7043,88.7214,88.5333,88.5418,17700.0
2013-07-15 14:35:00,103.58,103.64,103.52,103.54,16400.0,88.5504,88.6017,88.4991,88.5162,16400.0
2013-07-15 14:40:00,103.54,103.55,103.41,103.55,26400.0,88.5162,88.5247,88.405,88.5247,26400.0
2013-07-15 14:45:00,103.56,103.64,103.52,103.58,24100.0,88.5333,88.6017,88.4991,88.5504,24100.0
2013-07-15 14:50:00,103.57,103.62,103.5,103.53,20200.0,88.5418,88.5846,88.482,88.5076,20200.0
2013-07-15 14:55:00,103.51,103.53,103.47,103.53,12900.0,88.4905,88.5076,88.4563,88.5076,12900.0
2013-07-15 15:00:00,103.52,103.64,103.47,103.6,19300.0,88.4991,88.6017,88.4563,88.5675,19300.0
2013-07-15 15:05:00,103.61,103.62,103.46,103.56,23100.0,88.576,88.5846,88.4478,88.5333,23100.0
2013-07-15 15:10:00,103.57,103.67,103.53,103.58,14500.0,88.5418,88.6273,88.5076,88.5504,14500.0
2013-07-15 15:15:00,103.58,103.67,103.57,103.61,18400.0,88.5504,88.6273,88.5418,88.576,18400.0
2013-07-15 15:20:00,103.61,103.63,103.56,103.59,10100.0,88.576,88.5931,88.5333,88.5589,10100.0
2013-07-15 15:25:00,103.61,103.63,103.49,103.54,10500.0,88.576,88.5931,88.4734,88.5162,10500.0
2013-07-15 15:30:00,103.56,103.63,103.55,103.61,19700.0,88.5333,88.5931,88.5247,88.576,19700.0
2013-07-15 15:35:00,103.6,103.65,103.57,103.65,22100.0,88.5675,88.6102,88.5418,88.6102,22100.0
2013-07-15 15:40:00,103.65,103.75,103.65,103.73,35100.0,88.6102,88.6957,88.6102,88.6786,35100.0
2013-07-15 15:45:00,103.72,103.75,103.63,103.74,61900.0,88.6701,88.6957,88.5931,88.6872,61900.0
2013-07-15 15:50:00,103.74,103.75,103.69,103.73,73000.0,88.6872,88.6957,88.6444,88.6786,73000.0
2013-07-15 15:55:00,103.73,103.78,103.69,103.71,94600.0,88.6786,88.7214,88.6444,88.6615,94600.0
2013-07-16 09:30:00,103.31,103.9,103.31,103.78,43300.0,88.3196,88.8239,88.3196,88.7214,43300.0
2013-07-16 09:35:00,103.84,103.84,103.33,103.34,12200.0,88.7727,88.7727,88.3367,88.3452,12200.0
2013-07-16 09:40:00,103.26,103.37,102.95,103.19,86700.0,88.2768,88.3708,88.0118,88.217,86700.0
2013-07-16 09:45:00,103.2,103.6,103.19,103.57,67500.0,88.2255,88.5675,88.217,88.5418,67500.0
2013-07-16 09:50:00,103.58,103.62,103.45,103.62,10000.0,88.5504,88.5846,88.4392,88.5846,10000.0
2013-07-16 09:55:00,103.59,103.65,103.47,103.5,30400.0,88.5589,88.6102,88.4563,88.482,30400.0
2013-07-16 10:00:00,103.51,103.7,103.31,103.62,44400.0,88.4905,88.653,88.3196,88.5846,44400.0
2013-07-16 10:05:00,103.59,103.64,103.47,103.47,32700.0,88.5589,88.6017,88.4563,88.4563,32700.0
2013-07-16 10:10:00,103.47,103.47,103.37,103.44,42700.0,88.4563,88.4563,88.3708,88.4307,42700.0
2013-07-16 10:15:00,103.42,103.53,103.39,103.5,19500.0,88.4136,88.5076,88.3879,88.482,19500.0
2013-07-16 10:20:00,103.52,103.52,103.33,103.46,11100.0,88.4991,88.4991,88.3367,88.4478,11100.0
2013-07-16 10:25:00,103.39,103.53,103.26,103.48,16700.0,88.3879,88.5076,88.2768,88.4649,16700.0
2013-07-16 10:30:00,103.52,103.66,103.38,103.65,36800.0,88.4991,88.6188,88.3794,88.6102,36800.0
2013-07-16 10:35:00,103.65,103.76,103.63,103.76,12100.0,88.6102,88.7043,88.5931,88.7043,12100.0
2013-07-16 10:40:00,103.76,103.98,103.76,103.81,19000.0,88.7043,88.8923,88.7043,88.747,19000.0
2013-07-16 10:45:00,103.79,103.82,103.65,103.68,12600.0,88.7299,88.7556,88.6102,88.6359,12600.0
2013-07-16 10:50:00,103.68,103.83,103.63,103.8,31800.0,88.6359,88.7641,88.5931,88.7385,31800.0
2013-07-16 10:55:00,103.82,103.83,103.63,103.64,10600.0,88.7556,88.7641,88.5931,88.6017,10600.0
2013-07-16 11:00:00,103.66,103.67,103.44,103.45,21100.0,88.6188,88.6273,88.4307,88.4392,21100.0
2013-07-16 11:05:00,103.43,103.56,103.41,103.56,13100.0,88.4221,88.5333,88.405,88.5333,13100.0
2013-07-16 11:10:00,103.54,103.56,103.43,103.49,74800.0,88.5162,88.5333,88.4221,88.4734,74800.0
2013-07-16 11:15:00,103.49,103.75,103.49,103.64,55100.0,88.4734,88.6957,88.4734,88.6017,55100.0
2013-07-16 11:20:00,103.64,103.72,103.61,103.63,37600.0,88.6017,88.6701,88.576,88.5931,37600.0
2013-07-16 11:25:00,103.61,103.7,103.55,103.62,64200.0,88.576,88.653,88.5247,88.5846,64200.0
2013-07-16 11:30:00,103.58,103.61,103.37,103.41,18200.0,88.5504,88.576,88.3708,88.405,18200.0
2013-07-16 11:35:00,103.4,103.52,103.34,103.43,23600.0,88.3965,88.4991,88.3452,88.4221,23600.0
2013-07-16 11:40:00,103.46,103.46,103.3,103.4,63900.0,88.4478,88.4478,88.311,88.3965,63900.0
2013-07-16 11:45:00,103.38,103.55,103.38,103.48,32300.0,88.3794,88.5247,88.3794,88.4649,32300.0
2013-07-16 11:50:00,103.45,103.55,103.45,103.5,10900.0,88.4392,88.5247,88.4392,88.482,10900.0
2013-07-16 11:55:00,103.5,103.54,103.5,103.51,11900.0,88.482,88.5162,88.482,88.4905,11900.0
2013-07-16 12:00:00,103.51,103.51,103.42,103.48,14500.0,88.4905,88.4905,88.4136,88.4649,14500.0
2013-07-16 12:05:00,103.48,103.53,103.48,103.51,7000.0,88.4649,88.5076,88.4649,88.4905,7000.0
2013-07-16 12:10:00,103.51,103.53,103.48,103.53,5500.0,88.4905,88.5076,88.4649,88.5076,5500.0
2013-07-16 12:15:00,103.51,103.54,103.5,103.53,11200.0,88.4905,88.5162,88.482,88.5076,11200.0
2013-07-16 12:20:00,103.53,103.55,103.5,103.54,5300.0,88.5076,88.5247,88.482,88.5162,5300.0
2013-07-16 12:25:00,103.55,103.57,103.53,103.55,4200.0,88.5247,88.5418,88.5076,88.5247,4200.0
2013-07-16 12:30:00,103.55,103.62,103.55,103.58,8800.0,88.5247,88.5846,88.5247,88.5504,8800.0
2013-07-16 12:35:00,103.59,103.63,103.55,103.63,11400.0,88.5589,88.5931,88.5247,88.5931,11400.0
2013-07-16 12:40:00,103.63,103.64,103.56,103.58,5000.0,88.5931,88.6017,88.5333,88.5504,5000.0
2013-07-16 12:45:00,103.58,103.59,103.42,103.42,6800.0,88.5504,88.5589,88.4136,88.4136,6800.0
2013-07-16 12:50:00,103.42,103.47,103.39,103.39,14500.0,88.4136,88.4563,88.3879,88.3879,14500.0
2013-07-16 12:55:00,103.39,103.43,103.38,103.38,4500.0,88.3879,88.4221,88.3794,88.3794,4500.0
2013-07-16 13:00:00,103.4,103.4,103.26,103.32,8500.0,88.3965,88.3965,88.2768,88.3281,8500.0
2013-07-16 13:05:00,103.33,103.42,103.33,103.41,4700.0,88.3367,88.4136,88.3367,88.405,4700.0
2013-07-16 13:10:00,103.42,103.43,103.28,103.32,14200.0,88.4136,88.4221,88.2939,88.3281,14200.0
2013-07-16 13:15:00,103.31,103.31,103.21,103.28,8100.0,88.3196,88.3196,88.2341,88.2939,8100.0
2013-07-16 13:20:00,103.28,103.32,103.24,103.3,6300.0,88.2939,88.3281,88.2597,88.311,6300.0
2013-07-16 13:25:00,103.3,103.37,103.3,103.37,3600.0,88.311,88.3708,88.311,88.3708,3600.0
2013-07-16 13:30:00,103.34,103.42,103.29,103.39,8700.0,88.3452,88.4136,88.3025,88.3879,8700.0
2013-07-16 13:35:00,103.4,103.4,103.28,103.33,5200.0,88.3965,88.3965,88.2939,88.3367,5200.0
2013-07-16 13:40:00,103.33,103.45,103.33,103.43,10200.0,88.3367,88.4392,88.3367,88.4221,10200.0
2013-07-16 13:45:00,103.41,103.42,103.27,103.27,10500.0,88.405,88.4136,88.2854,88.2854,10500.0
2013-07-16 13:50:00,103.27,103.32,103.26,103.31,7000.0,88.2854,88.3281,88.2768,88.3196,7000.0
2013-07-16 13:55:00,103.32,103.37,103.29,103.35,8400.0,88.3281,88.3708,88.3025,88.3538,8400.0
2013-07-16 14:00:00,103.35,103.36,103.33,103.34,9800.0,88.3538,88.3623,88.3367,88.3452,9800.0
2013-07-16 14:05:00,103.34,103.4,103.29,103.39,14200.0,88.3452,88.3965,88.3025,88.3879,14200.0
2013-07-16 14:10:00,103.4,103.48,103.39,103.48,13700.0,88.3965,88.4649,88.3879,88.4649,13700.0
2013-07-16 14:15:00,103.49,103.49,103.28,103.29,21600.0,88.4734,88.4734,88.2939,88.3025,21600.0
2013-07-16 14:20:00,103.3,103.37,103.28,103.34,29900.0,88.311,88.3708,88.2939,88.3452,29900.0
2013-07-16 14:25:00,103.35,103.53,103.33,103.51,52300.0,88.3538,88.5076,88.3367,88.4905,52300.0
2013-07-16 14:30:00,103.52,103.53,103.47,103.48,9000.0,88.4991,88.5076,88.4563,88.4649,9000.0
2013-07-16 14:35:00,103.48,103.5,103.45,103.48,21000.0,88.4649,88.482,88.4392,88.4649,21000.0
2013-07-16 14:40:00,103.49,103.51,103.47,103.49,59200.0,88.4734,88.4905,88.4563,88.4734,59200.0
2013-07-16 14:45:00,103.48,103.52,103.46,103.49,17000.0,88.4649,88.4991,88.4478,88.4734,17000.0
2013-07-16 14:50:00,103.49,103.52,103.47,103.47,12000.0,88.4734,88.4991,88.4563,88.4563,12000.0
2013-07-16 14:55:00,103.48,103.51,103.47,103.48,20800.0,88.4649,88.4905,88.4563,88.4649,20800.0
2013-07-16 15:00:00,103.47,103.5,103.28,103.39,70100.0,88.4563,88.482,88.2939,88.3879,70100.0
2013-07-16 15:05:00,103.38,103.38,103.26,103.31,12300.0,88.3794,88.3794,88.2768,88.3196,12300.0
2013-07-16 15:10:00,103.31,103.42,103.26,103.27,15900.0,88.3196,88.4136,88.2768,88.2854,15900.0
2013-07-16 15:15:00,103.28,103.3,103.12,103.12,16800.0,88.2939,88.311,88.1571,88.1571,16800.0
2013-07-16 15:20:00,103.12,103.19,103.1,103.14,11700.0,88.1571,88.217,88.14,88.1742,11700.0
2013-07-16 15:25:00,103.16,103.16,103.1,103.15,12500.0,88.1913,88.1913,88.14,88.1828,12500.0
2013-07-16 15:30:00,103.15,103.19,103.1,103.12,22400.0,88.1828,88.217,88.14,88.1571,22400.0
2013-07-16 15:35:00,103.12,103.14,103.08,103.08,23100.0,88.1571,88.1742,88.1229,88.1229,23100.0
2013-07-16 15:40:00,103.07,103.3,103.03,103.3,26400.0,88.1144,88.311,88.0802,88.311,26400.0
2013-07-16 15:45:00,103.3,103.43,103.3,103.37,33800.0,88.311,88.4221,88.311,88.3708,33800.0
2013-07-16 15:50:00,103.38,103.43,103.37,103.42,38000.0,88.3794,88.4221,88.3708,88.4136,38000.0
2013-07-16 15:55:00,103.42,103.55,103.42,103.51,77300.0,88.4136,88.5247,88.4136,88.4905,77300.0
2013-07-17 09:30:00,103.6,104.15,103.47,104.15,57300.0,88.5675,89.0377,88.4563,89.0377,57300.0
2013-07-17 09:35:00,104.12,104.71,104.12,104.62,114600.0,89.012,89.5164,89.012,89.4395,114600.0
2013-07-17 09:40:00,104.62,104.95,104.16,104.16,69400.0,89.4395,89.7216,89.0462,89.0462,69400.0
2013-07-17 09:45:00,104.16,104.3,103.59,103.65,56400.0,89.0462,89.1659,88.5589,88.6102,56400.0
2013-07-17 09:50:00,103.76,103.78,103.59,103.68,54900.0,88.7043,88.7214,88.5589,88.6359,54900.0
2013-07-17 09:55:00,103.69,104.1,103.65,104.07,78900.0,88.6444,88.9949,88.6102,88.9693,78900.0
2013-07-17 10:00:00,104.05,104.09,103.71,103.82,14900.0,88.9522,88.9864,88.6615,88.7556,14900.0
2013-07-17 10:05:00,103.82,103.91,103.77,103.77,7000.0,88.7556,88.8325,88.7128,88.7128,7000.0
2013-07-17 10:10:00,103.78,103.92,103.72,103.74,11900.0,88.7214,88.841,88.6701,88.6872,11900.0
2013-07-17 10:15:00,103.78,103.96,103.76,103.94,14100.0,88.7214,88.8752,88.7043,88.8581,14100.0
2013-07-17 10:20:00,103.9,103.9,103.7,103.75,14400.0,88.8239,88.8239,88.653,88.6957,14400.0
2013-07-17 10:25:00,103.76,103.84,103.65,103.69,14300.0,88.7043,88.7727,88.6102,88.6444,14300.0
2013-07-17 10:30:00,103.69,103.69,103.5,103.54,8000.0,88.6444,88.6444,88.482,88.5162,8000.0
2013-07-17 10:35:00,103.61,103.77,103.59,103.59,52700.0,88.576,88.7128,88.5589,88.5589,52700.0
2013-07-17 10:40:00,103.54,103.56,103.26,103.38,15500.0,88.5162,88.5333,88.2768,88.3794,15500.0
2013-07-17 10:45:00,103.34,103.43,103.19,103.35,10900.0,88.3452,88.4221,88.217,88.3538,10900.0
2013-07-17 10:50:00,103.26,103.38,103.2,103.24,9100.0,88.2768,88.3794,88.2255,88.2597,9100.0
2013-07-17 10:55:00,103.25,103.48,103.2,103.44,14500.0,88.2683,88.4649,88.2255,88.4307,14500.0
2013-07-17 11:00:00,103.44,103.67,103.44,103.67,8400.0,88.4307,88.6273,88.4307,88.6273,8400.0
2013-07-17 11:05:00,103.64,103.68,103.59,103.63,8500.0,88.6017,88.6359,88.5589,88.5931,8500.0
2013-07-17 11:10:00,103.63,103.67,103.56,103.62,6000.0,88.5931,88.6273,88.5333,88.5846,6000.0
2013-07-17 11:15:00,103.62,103.7,103.58,103.6,18400.0,88.5846,88.653,88.5504,88.5675,18400.0
2013-07-17 11:20:00,103.57,103.6,103.35,103.39,10300.0,88.5418,88.5675,88.3538,88.3879,10300.0
2013-07-17 11:25:00,103.41,103.46,103.36,103.4,4800.0,88.405,88.4478,88.3623,88.3965,4800.0
2013-07-17 11:30:00,103.36,103.39,103.27,103.29,24500.0,88.3623,88.3879,88.2854,88.3025,24500.0
2013-07-17 11:35:00,103.3,103.33,103.13,103.26,21900.0,88.311,88.3367,88.1657,88.2768,21900.0
2013-07-17 11:40:00,103.24,103.26,103.15,103.24,6800.0,88.2597,88.2768,88.1828,88.2597,6800.0
2013-07-17 11:45:00,103.26,103.36,103.25,103.32,12800.0,88.2768,88.3623,88.2683,88.3281,12800.0
2013-07-17 11:50:00,103.3,103.31,103.13,103.2,6700.0,88.311,88.3196,88.1657,88.2255,6700.0
2013-07-17 11:55:00,103.19,103.24,103.06,103.08,21900.0,88.217,88.2597,88.1058,88.1229,21900.0
2013-07-17 12:00:00,103.1,103.24,103.08,103.24,20700.0,88.14,88.2597,88.1229,88.2597,20700.0
2013-07-17 12:05:00,103.24,103.31,103.23,103.29,13300.0,88.2597,88.3196,88.2512,88.3025,13300.0
2013-07-17 12:10:00,103.29,103.44,103.28,103.41,15400.0,88.3025,88.4307,88.2939,88.405,15400.0
2013-07-17 12:15:00,103.41,103.59,103.4,103.59,11100.0,88.405,88.5589,88.3965,88.5589,11100.0
2013-07-17 12:20:00,103.56,103.68,103.56,103.58,20100.0,88.5333,88.6359,88.5333,88.5504,20100.0
2013-07-17 12:25:00,103.57,103.57,103.37,103.37,11900.0,88.5418,88.5418,88.3708,88.3708,11900.0
2013-07-17 12:30:00,103.37,103.55,103.36,103.49,10800.0,88.3708,88.5247,88.3623,88.4734,10800.0
2013-07-17 12:35:00,103.52,103.52,103.39,103.47,11200.0,88.4991,88.4991,88.3879,88.4563,11200.0
2013-07-17 12:40:00,103.44,103.54,103.41,103.54,15300.0,88.4307,88.5162,88.405,88.5162,15300.0
2013-07-17 12:45:00,103.54,103.56,103.47,103.56,31000.0,88.5162,88.5333,88.4563,88.5333,31000.0
2013-07-17 12:50:00,103.6,103.6,103.54,103.57,6700.0,88.5675,88.5675,88.5162,88.5418,6700.0
2013-07-17 12:55:00,103.55,103.55,103.44,103.45,9100.0,88.5247,88.5247,88.4307,88.4392,9100.0
2013-07-17 13:00:00,103.48,103.53,103.47,103.51,6600.0,88.4649,88.5076,88.4563,88.4905,6600.0
2013-07-17 13:05:00,103.52,103.53,103.45,103.46,2100.0,88.4991,88.5076,88.4392,88.4478,2100.0
2013-07-17 13:10:00,103.46,103.54,103.42,103.53,10800.0,88.4478,88.5162,88.4136,88.5076,10800.0
2013-07-17 13:15:00,103.53,103.64,103.51,103.62,19400.0,88.5076,88.6017,88.4905,88.5846,19400.0
2013-07-17 13:20:00,103.62,103.65,103.56,103.58,3900.0,88.5846,88.6102,88.5333,88.5504,3900.0
2013-07-17 13:25:00,103.57,103.57,103.49,103.51,5800.0,88.5418,88.5418,88.4734,88.4905,5800.0
2013-07-17 13:30:00,103.48,103.59,103.45,103.58,17100.0,88.4649,88.5589,88.4392,88.5504,17100.0
2013-07-17 13:35:00,103.58,103.59,103.52,103.59,8500.0,88.5504,88.5589,88.4991,88.5589,8500.0
2013-07-17 13:40:00,103.56,103.64,103.55,103.59,8100.0,88.5333,88.6017,88.5247,88.5589,8100.0
2013-07-17 13:45:00,103.59,103.65,103.56,103.62,7100.0,88.5589,88.6102,88.5333,88.5846,7100.0
2013-07-17 13:50:00,103.67,103.7,103.61,103.61,2300.0,88.6273,88.653,88.576,88.576,2300.0
2013-07-17 13:55:00,103.61,103.67,103.59,103.66,5600.0,88.576,88.6273,88.5589,88.6188,5600.0
2013-07-17 14:00:00,103.67,103.69,103.56,103.57,14700.0,88.6273,88.6444,88.5333,88.5418,14700.0
2013-07-17 14:05:00,103.58,103.77,103.58,103.77,29300.0,88.5504,88.7128,88.5504,88.7128,29300.0
2013-07-17 14:10:00,103.77,103.88,103.76,103.77,12000.0,88.7128,88.8068,88.7043,88.7128,12000.0
2013-07-17 14:15:00,103.81,103.81,103.73,103.73,10200.0,88.747,88.747,88.6786,88.6786,10200.0
2013-07-17 14:20:00,103.72,103.78,103.68,103.7,26300.0,88.6701,88.7214,88.6359,88.653,26300.0
2013-07-17 14:25:00,103.7,103.77,103.64,103.74,7100.0,88.653,88.7128,88.6017,88.6872,7100.0
2013-07-17 14:30:00,103.74,103.74,103.53,103.53,8800.0,88.6872,88.6872,88.5076,88.5076,8800.0
2013-07-17 14:35:00,103.54,103.57,103.52,103.56,6900.0,88.5162,88.5418,88.4991,88.5333,6900.0
2013-07-17 14:40:00,103.58,103.58,103.51,103.55,19500.0,88.5504,88.5504,88.4905,88.5247,19500.0
2013-07-17 14:45:00,103.55,103.56,103.51,103.54,17400.0,88.5247,88.5333,88.4905,88.5162,17400.0
2013-07-17 14:50:00,103.55,103.55,103.35,103.39,27400.0,88.5247,88.5247,88.3538,88.3879,27400.0
2013-07-17 14:55:00,103.43,103.44,103.29,103.33,16500.0,88.4221,88.4307,88.3025,88.3367,16500.0
2013-07-17 15:00:00,103.34,103.49,103.33,103.48,11300.0,88.3452,88.4734,88.3367,88.4649,11300.0
2013-07-17 15:05:00,103.48,103.48,103.39,103.39,13200.0,88.4649,88.4649,88.3879,88.3879,13200.0
2013-07-17 15:10:00,103.41,103.41,103.31,103.34,13500.0,88.405,88.405,88.3196,88.3452,13500.0
2013-07-17 15:15:00,103.34,103.43,103.25,103.41,17600.0,88.3452,88.4221,88.2683,88.405,17600.0
2013-07-17 15:20:00,103.43,103.45,103.39,103.39,10300.0,88.4221,88.4392,88.3879,88.3879,10300.0
2013-07-17 15:25:00,103.42,103.55,103.42,103.55,20300.0,88.4136,88.5247,88.4136,88.5247,20300.0
2013-07-17 15:30:00,103.55,103.62,103.5,103.59,49500.0,88.5247,88.5846,88.482,88.5589,49500.0
2013-07-17 15:35:00,103.58,103.75,103.58,103.75,28600.0,88.5504,88.6957,88.5504,88.6957,28600.0
2013-07-17 15:40:00,103.75,103.81,103.66,103.81,25800.0,88.6957,88.747,88.6188,88.747,25800.0
2013-07-17 15:45:00,103.8,104.18,103.75,104.06,159700.0,88.7385,89.0633,88.6957,88.9607,159700.0
2013-07-17 15:50:00,104.04,104.3,104.01,104.13,161000.0,88.9436,89.1659,88.918,89.0206,161000.0
2013-07-17 15:55:00,104.14,104.36,104.13,104.26,242400.0,89.0291,89.2172,89.0206,89.1317,242400.0
2013-07-18 09:30:00,103.92,104.9,103.85,104.82,40900.0,88.841,89.6788,88.7812,89.6105,40900.0
2013-07-18 09:35:00,104.83,105.46,104.35,105.22,100200.0,89.619,90.1576,89.2087,89.9524,100200.0
2013-07-18 09:40:00,105.3,105.54,105.2,105.54,32200.0,90.0208,90.226,89.9353,90.226,32200.0
2013-07-18 09:45:00,105.54,106.19,105.47,106.17,100800.0,90.226,90.7817,90.1661,90.7646,100800.0
2013-07-18 09:50:00,106.15,106.46,106.11,106.45,71700.0,90.7475,91.0125,90.7133,91.0039,71700.0
2013-07-18 09:55:00,106.44,106.86,106.4,106.45,115100.0,90.9954,91.3544,90.9612,91.0039,115100.0
2013-07-18 10:00:00,106.48,106.77,106.13,106.54,80000.0,91.0296,91.2775,90.7304,91.0809,80000.0
2013-07-18 10:05:00,106.55,106.62,106.34,106.48,69100.0,91.0894,91.1493,90.9099,91.0296,69100.0
2013-07-18 10:10:00,106.5,106.57,106.29,106.42,25100.0,91.0467,91.1065,90.8672,90.9783,25100.0
2013-07-18 10:15:00,106.4,106.43,106.2,106.23,29900.0,90.9612,90.9868,90.7902,90.8159,29900.0
2013-07-18 10:20:00,106.24,106.43,106.2,106.26,35400.0,90.8244,90.9868,90.7902,90.8415,35400.0
2013-07-18 10:25:00,106.27,106.33,106.03,106.03,38000.0,90.8501,90.9013,90.6449,90.6449,38000.0
2013-07-18 10:30:00,106.07,106.13,105.87,105.97,45500.0,90.6791,90.7304,90.5081,90.5936,45500.0
2013-07-18 10:35:00,105.97,106.19,105.86,105.98,63300.0,90.5936,90.7817,90.4995,90.6021,63300.0
2013-07-18 10:40:00,105.97,106.53,105.97,106.53,72400.0,90.5936,91.0723,90.5936,91.0723,72400.0
2013-07-18 10:45:00,106.53,106.62,106.36,106.36,44000.0,91.0723,91.1493,90.927,90.927,44000.0
2013-07-18 10:50:00,106.35,106.74,106.33,106.56,31900.0,90.9184,91.2519,90.9013,91.098,31900.0
2013-07-18 10:55:00,106.59,106.81,106.57,106.73,36500.0,91.1236,91.3117,91.1065,91.2433,36500.0
2013-07-18 11:00:00,106.75,106.89,106.74,106.86,26600.0,91.2604,91.3801,91.2519,91.3544,26600.0
2013-07-18 11:05:00,106.87,106.98,106.85,106.98,41400.0,91.363,91.457,91.3459,91.457,41400.0
2013-07-18 11:10:00,106.98,107.17,106.95,107.02,92500.0,91.457,91.6195,91.4314,91.4912,92500.0
2013-07-18 11:15:00,107.02,107.07,106.96,107.05,36000.0,91.4912,91.534,91.4399,91.5169,36000.0
2013-07-18 11:20:00,107.04,107.24,107.04,107.19,39200.0,91.5083,91.6793,91.5083,91.6366,39200.0
2013-07-18 11:25:00,107.19,107.36,107.1,107.2,38300.0,91.6366,91.7819,91.5596,91.6451,38300.0
2013-07-18 11:30:00,107.19,107.6,107.13,107.58,79400.0,91.6366,91.9871,91.5853,91.97,79400.0
2013-07-18 11:35:00,107.59,107.6,107.35,107.56,94800.0,91.9785,91.9871,91.7733,91.9529,94800.0
2013-07-18 11:40:00,107.54,107.66,107.54,107.63,38000.0,91.9358,92.0384,91.9358,92.0127,38000.0
2013-07-18 11:45:00,107.66,107.91,107.63,107.78,74100.0,92.0384,92.2521,92.0127,92.141,74100.0
2013-07-18 11:50:00,107.77,107.77,107.65,107.65,41000.0,92.1324,92.1324,92.0298,92.0298,41000.0
2013-07-18 11:55:00,107.65,107.82,107.57,107.82,61600.0,92.0298,92.1751,91.9614,92.1751,61600.0
2013-07-18 12:00:00,107.83,107.84,107.57,107.61,48500.0,92.1837,92.1922,91.9614,91.9956,48500.0
2013-07-18 12:05:00,107.59,107.72,107.54,107.66,48000.0,91.9785,92.0897,91.9358,92.0384,48000.0
2013-07-18 12:10:00,107.63,107.65,107.55,107.6,18800.0,92.0127,92.0298,91.9443,91.9871,18800.0
2013-07-18 12:15:00,107.61,107.74,107.6,107.71,28300.0,91.9956,92.1068,91.9871,92.0811,28300.0
2013-07-18 12:20:00,107.72,108.01,107.72,108.0,68700.0,92.0897,92.3376,92.0897,92.329,68700.0
2013-07-18 12:25:00,108.0,108.03,107.84,107.88,29800.0,92.329,92.3547,92.1922,92.2264,29800.0
2013-07-18 12:30:00,107.88,107.9,107.7,107.76,43500.0,92.2264,92.2435,92.0726,92.1239,43500.0
2013-07-18 12:35:00,107.73,107.76,107.61,107.69,35700.0,92.0982,92.1239,91.9956,92.064,35700.0
2013-07-18 12:40:00,107.7,107.87,107.57,107.58,107400.0,92.0726,92.2179,91.9614,91.97,107400.0
2013-07-18 12:45:00,107.58,107.76,107.58,107.74,25100.0,91.97,92.1239,91.97,92.1068,25100.0
2013-07-18 12:50:00,107.74,107.84,107.69,107.78,38000.0,92.1068,92.1922,92.064,92.141,38000.0
2013-07-18 12:55:00,107.74,107.75,107.52,107.58,21400.0,92.1068,92.1153,91.9187,91.97,21400.0
2013-07-18 13:00:00,107.57,107.67,107.53,107.67,18300.0,91.9614,92.0469,91.9272,92.0469,18300.0
2013-07-18 13:05:00,107.68,107.68,107.45,107.46,28300.0,92.0555,92.0555,91.8588,91.8674,28300.0
2013-07-18 13:10:00,107.46,107.66,107.45,107.63,23600.0,91.8674,92.0384,91.8588,92.0127,23600.0
2013-07-18 13:15:00,107.6,107.64,107.52,107.58,29900.0,91.9871,92.0213,91.9187,91.97,29900.0
2013-07-18 13:20:00,107.55,107.64,107.54,107.64,32400.0,91.9443,92.0213,91.9358,92.0213,32400.0
2013-07-18 13:25:00,107.64,107.75,107.6,107.7,31800.0,92.0213,92.1153,91.9871,92.0726,31800.0
2013-07-18 13:30:00,107.73,107.73,107.65,107.67,21900.0,92.0982,92.0982,92.0298,92.0469,21900.0
2013-07-18 13:35:00,107.66,107.8,107.65,107.79,32100.0,92.0384,92.158,92.0298,92.1495,32100.0
2013-07-18 13:40:00,107.77,107.93,107.77,107.88,27700.0,92.1324,92.2692,92.1324,92.2264,27700.0
2013-07-18 13:45:00,107.86,107.94,107.85,107.87,15300.0,92.2093,92.2777,92.2008,92.2179,15300.0
2013-07-18 13:50:00,107.86,107.88,107.73,107.73,32300.0,92.2093,92.2264,92.0982,92.0982,32300.0
2013-07-18 13:55:00,107.74,107.95,107.7,107.92,26400.0,92.1068,92.2863,92.0726,92.2606,26400.0
2013-07-18 14:00:00,107.92,108.0,107.92,107.97,23300.0,92.2606,92.329,92.2606,92.3034,23300.0
2013-07-18 14:05:00,107.98,108.31,107.98,108.14,65500.0,92.3119,92.594,92.3119,92.4487,65500.0
2013-07-18 14:10:00,108.15,108.18,108.02,108.18,16300.0,92.4573,92.4829,92.3461,92.4829,16300.0
2013-07-18 14:15:00,108.18,108.22,108.05,108.18,25800.0,92.4829,92.5171,92.3718,92.4829,25800.0
2013-07-18 14:20:00,108.18,108.28,108.15,108.26,29600.0,92.4829,92.5684,92.4573,92.5513,29600.0
2013-07-18 14:25:00,108.23,108.38,108.23,108.37,47900.0,92.5257,92.6539,92.5257,92.6453,47900.0
2013-07-18 14:30:00,108.34,108.61,108.33,108.57,64200.0,92.6197,92.8505,92.6111,92.8163,64200.0
2013-07-18 14:35:00,108.57,108.71,108.5,108.69,66200.0,92.8163,92.936,92.7565,92.9189,66200.0
2013-07-18 14:40:00,108.66,108.86,108.66,108.79,61200.0,92.8933,93.0642,92.8933,93.0044,61200.0
2013-07-18 14:45:00,108.81,108.94,108.77,108.92,38800.0,93.0215,93.1326,92.9873,93.1155,38800.0
2013-07-18 14:50:00,108.92,108.98,108.8,108.89,71300.0,93.1155,93.1668,93.0129,93.0899,71300.0
2013-07-18 14:55:00,108.89,108.97,108.83,108.87,68700.0,93.0899,93.1583,93.0386,93.0728,68700.0
2013-07-18 15:00:00,108.85,108.88,108.54,108.65,65500.0,93.0557,93.0813,92.7907,92.8847,65500.0
2013-07-18 15:05:00,108.64,108.65,108.45,108.45,47400.0,92.8762,92.8847,92.7137,92.7137,47400.0
2013-07-18 15:10:00,108.46,108.46,108.23,108.25,40900.0,92.7223,92.7223,92.5257,92.5428,40900.0
2013-07-18 15:15:00,108.25,108.47,108.23,108.47,51800.0,92.5428,92.7308,92.5257,92.7308,51800.0
2013-07-18 15:20:00,108.48,108.69,108.47,108.6,58800.0,92.7394,92.9189,92.7308,92.842,58800.0
2013-07-18 15:25:00,108.59,108.86,108.59,108.84,80600.0,92.8334,93.0642,92.8334,93.0471,80600.0
2013-07-18 15:30:00,108.82,108.87,108.55,108.67,91100.0,93.03,93.0728,92.7992,92.9018,91100.0
2013-07-18 15:35:00,108.67,108.67,108.49,108.5,81900.0,92.9018,92.9018,92.7479,92.7565,81900.0
2013-07-18 15:40:00,108.5,108.51,108.33,108.36,82200.0,92.7565,92.765,92.6111,92.6368,82200.0
2013-07-18 15:45:00,108.33,108.65,108.3,108.6,149900.0,92.6111,92.8847,92.5855,92.842,149900.0
2013-07-18 15:50:00,108.56,108.6,108.45,108.55,114800.0,92.8078,92.842,92.7137,92.7992,114800.0
2013-07-18 15:55:00,108.55,108.75,108.54,108.67,216200.0,92.7992,92.9702,92.7907,92.9018,216200.0
2013-07-19 09:30:00,108.45,108.45,107.72,107.78,252600.0,92.7137,92.7137,92.0897,92.141,252600.0
2013-07-19 09:35:00,107.78,108.37,107.77,107.91,32100.0,92.141,92.6453,92.1324,92.2521,32100.0
2013-07-19 09:40:00,107.87,107.89,107.51,107.72,63100.0,92.2179,92.235,91.9101,92.0897,63100.0
2013-07-19 09:45:00,107.72,108.02,107.61,107.68,35400.0,92.0897,92.3461,91.9956,92.0555,35400.0
2013-07-19 09:50:00,107.61,107.81,107.33,107.81,51100.0,91.9956,92.1666,91.7562,92.1666,51100.0
2013-07-19 09:55:00,107.81,107.81,107.42,107.48,27900.0,92.1666,92.1666,91.8332,91.8845,27900.0
2013-07-19 10:00:00,107.47,107.73,107.45,107.53,21400.0,91.8759,92.0982,91.8588,91.9272,21400.0
2013-07-19 10:05:00,107.55,107.66,107.51,107.62,12100.0,91.9443,92.0384,91.9101,92.0042,12100.0
2013-07-19 10:10:00,107.63,107.78,107.55,107.66,104400.0,92.0127,92.141,91.9443,92.0384,104400.0
2013-07-19 10:15:00,107.67,107.76,107.61,107.69,37000.0,92.0469,92.1239,91.9956,92.064,37000.0
2013-07-19 10:20:00,107.71,107.71,107.55,107.67,20500.0,92.0811,92.0811,91.9443,92.0469,20500.0
2013-07-19 10:25:00,107.62,107.71,107.58,107.62,17400.0,92.0042,92.0811,91.97,92.0042,17400.0
2013-07-19 10:30:00,107.6,108.12,107.6,108.04,17700.0,91.9871,92.4316,91.9871,92.3632,17700.0
2013-07-19 10:35:00,108.03,108.06,107.93,107.93,22900.0,92.3547,92.3803,92.2692,92.2692,22900.0
2013-07-19 10:40:00,107.94,107.96,107.85,107.92,17400.0,92.2777,92.2948,92.2008,92.2606,17400.0
2013-07-19 10:45:00,107.9,107.96,107.82,107.85,21300.0,92.2435,92.2948,92.1751,92.2008,21300.0
2013-07-19 10:50:00,107.86,108.1,107.86,108.05,14200.0,92.2093,92.4145,92.2093,92.3718,14200.0
2013-07-19 10:55:00,108.05,108.07,107.85,107.93,25500.0,92.3718,92.3889,92.2008,92.2692,25500.0
2013-07-19 11:00:00,107.94,108.0,107.89,107.94,8900.0,92.2777,92.329,92.235,92.2777,8900.0
2013-07-19 11:05:00,107.89,108.04,107.8,108.04,62300.0,92.235,92.3632,92.158,92.3632,62300.0
2013-07-19 11:10:00,108.04,108.25,108.01,108.23,21500.0,92.3632,92.5428,92.3376,92.5257,21500.0
2013-07-19 11:15:00,108.23,108.25,108.15,108.2,27900.0,92.5257,92.5428,92.4573,92.5,27900.0
2013-07-19 11:20:00,108.22,108.25,108.01,108.12,14500.0,92.5171,92.5428,92.3376,92.4316,14500.0
2013-07-19 11:25:00,108.12,108.17,108.03,108.15,7600.0,92.4316,92.4744,92.3547,92.4573,7600.0
2013-07-19 11:30:00,108.14,108.14,108.05,108.1,7900.0,92.4487,92.4487,92.3718,92.4145,7900.0
2013-07-19 11:35:00,108.1,108.11,107.96,108.0,19800.0,92.4145,92.4231,92.2948,92.329,19800.0
2013-07-19 11:40:00,108.0,108.0,107.89,107.92,17200.0,92.329,92.329,92.235,92.2606,17200.0
2013-07-19 11:45:00,107.9,107.92,107.81,107.87,9600.0,92.2435,92.2606,92.1666,92.2179,9600.0
2013-07-19 11:50:00,107.89,107.89,107.69,107.69,6900.0,92.235,92.235,92.064,92.064,6900.0
2013-07-19 11:55:00,107.68,107.69,107.58,107.68,12900.0,92.0555,92.064,91.97,92.0555,12900.0
2013-07-19 12:00:00,107.68,107.69,107.64,107.69,9000.0,92.0555,92.064,92.0213,92.064,9000.0
2013-07-19 12:05:00,107.67,107.76,107.63,107.73,8500.0,92.0469,92.1239,92.0127,92.0982,8500.0
2013-07-19 12:10:00,107.72,107.72,107.61,107.64,14800.0,92.0897,92.0897,91.9956,92.0213,14800.0
2013-07-19 12:15:00,107.63,107.66,107.55,107.57,5800.0,92.0127,92.0384,91.9443,91.9614,5800.0
2013-07-19 12:20:00,107.59,107.65,107.5,107.63,11700.0,91.9785,92.0298,91.9016,92.0127,11700.0
2013-07-19 12:25:00,107.65,107.66,107.6,107.62,5400.0,92.0298,92.0384,91.9871,92.0042,5400.0
2013-07-19 12:30:00,107.62,107.92,107.62,107.9,34000.0,92.0042,92.2606,92.0042,92.2435,34000.0
2013-07-19 12:35:00,107.92,108.0,107.9,107.92,25900.0,92.2606,92.329,92.2435,92.2606,25900.0
2013-07-19 12:40:00,107.92,108.08,107.92,108.08,19700.0,92.2606,92.3974,92.2606,92.3974,19700.0
2013-07-19 12:45:00,108.06,108.08,107.96,108.0,15400.0,92.3803,92.3974,92.2948,92.329,15400.0
2013-07-19 12:50:00,108.0,108.02,108.0,108.01,9400.0,92.329,92.3461,92.329,92.3376,9400.0
2013-07-19 12:55:00,108.0,108.01,107.95,107.98,15600.0,92.329,92.3376,92.2863,92.3119,15600.0
2013-07-19 13:00:00,107.99,108.02,107.91,108.0,15500.0,92.3205,92.3461,92.2521,92.329,15500.0
2013-07-19 13:05:00,108.01,108.01,107.84,107.84,4700.0,92.3376,92.3376,92.1922,92.1922,4700.0
2013-07-19 13:10:00,107.84,108.0,107.77,107.98,14300.0,92.1922,92.329,92.1324,92.3119,14300.0
2013-07-19 13:15:00,107.98,108.0,107.97,107.99,6200.0,92.3119,92.329,92.3034,92.3205,6200.0
2013-07-19 13:20:00,108.01,108.01,107.9,107.91,4500.0,92.3376,92.3376,92.2435,92.2521,4500.0
2013-07-19 13:25:00,107.9,107.93,107.88,107.92,4700.0,92.2435,92.2692,92.2264,92.2606,4700.0
2013-07-19 13:30:00,107.91,107.91,107.85,107.89,8000.0,92.2521,92.2521,92.2008,92.235,8000.0
2013-07-19 13:35:00,107.89,107.98,107.89,107.92,5900.0,92.235,92.3119,92.235,92.2606,5900.0
2013-07-19 13:40:00,107.91,108.02,107.87,107.98,7600.0,92.2521,92.3461,92.2179,92.3119,7600.0
2013-07-19 13:45:00,107.97,107.97,107.89,107.92,6900.0,92.3034,92.3034,92.235,92.2606,6900.0
2013-07-19 13:50:00,107.93,107.94,107.9,107.91,6800.0,92.2692,92.2777,92.2435,92.2521,6800.0
2013-07-19 13:55:00,107.92,107.98,107.91,107.98,9200.0,92.2606,92.3119,92.2521,92.3119,9200.0
2013-07-19 14:00:00,107.98,108.02,107.94,108.0,26100.0,92.3119,92.3461,92.2777,92.329,26100.0
2013-07-19 14:05:00,107.98,108.1,107.98,108.09,13300.0,92.3119,92.4145,92.3119,92.406,13300.0
2013-07-19 14:10:00,108.08,108.15,108.08,108.15,18000.0,92.3974,92.4573,92.3974,92.4573,18000.0
2013-07-19 14:15:00,108.16,108.19,108.12,108.19,27700.0,92.4658,92.4915,92.4316,92.4915,27700.0
2013-07-19 14:20:00,108.19,108.19,108.13,108.14,16500.0,92.4915,92.4915,92.4402,92.4487,16500.0
2013-07-19 14:25:00,108.17,108.17,107.93,107.99,23900.0,92.4744,92.4744,92.2692,92.3205,23900.0
2013-07-19 14:30:00,107.99,108.05,107.98,107.99,65900.0,92.3205,92.3718,92.3119,92.3205,65900.0
2013-07-19 14:35:00,107.96,108.0,107.83,107.85,46700.0,92.2948,92.329,92.1837,92.2008,46700.0
2013-07-19 14:40:00,107.85,107.85,107.67,107.73,22100.0,92.2008,92.2008,92.0469,92.0982,22100.0
2013-07-19 14:45:00,107.73,107.85,107.68,107.84,14500.0,92.0982,92.2008,92.0555,92.1922,14500.0
2013-07-19 14:50:00,107.82,107.83,107.75,107.81,14700.0,92.1751,92.1837,92.1153,92.1666,14700.0
2013-07-19 14:55:00,107.81,107.81,107.75,107.77,27700.0,92.1666,92.1666,92.1153,92.1324,27700.0
2013-07-19 15:00:00,107.76,107.88,107.75,107.87,19900.0,92.1239,92.2264,92.1153,92.2179,19900.0
2013-07-19 15:05:00,107.86,107.86,107.76,107.84,18600.0,92.2093,92.2093,92.1239,92.1922,18600.0
2013-07-19 15:10:00,107.83,108.01,107.83,108.01,16000.0,92.1837,92.3376,92.1837,92.3376,16000.0
2013-07-19 15:15:00,108.0,108.0,107.88,107.93,20800.0,92.329,92.329,92.2264,92.2692,20800.0
2013-07-19 15:20:00,107.93,107.94,107.86,107.89,8100.0,92.2692,92.2777,92.2093,92.235,8100.0
2013-07-19 15:25:00,107.88,107.88,107.77,107.81,19100.0,92.2264,92.2264,92.1324,92.1666,19100.0
2013-07-19 15:30:00,107.83,107.9,107.77,107.9,90900.0,92.1837,92.2435,92.1324,92.2435,90900.0
2013-07-19 15:35:00,107.91,107.91,107.72,107.77,36200.0,92.2521,92.2521,92.0897,92.1324,36200.0
2013-07-19 15:40:00,107.78,107.96,107.78,107.86,27600.0,92.141,92.2948,92.141,92.2093,27600.0
2013-07-19 15:45:00,107.86,107.96,107.81,107.89,59200.0,92.2093,92.2948,92.1666,92.235,59200.0
2013-07-19 15:50:00,107.9,108.03,107.89,108.03,69200.0,92.2435,92.3547,92.235,92.3547,69200.0
2013-07-19 15:55:00,108.03,108.1,108.0,108.02,73700.0,92.3547,92.4145,92.329,92.3461,73700.0
2013-07-22 09:30:00,108.07,108.1,107.9,107.93,119700.0,92.3889,92.4145,92.2435,92.2692,119700.0
2013-07-22 09:35:00,107.93,108.01,107.68,107.77,89800.0,92.2692,92.3376,92.0555,92.1324,89800.0
2013-07-22 09:40:00,107.74,108.04,107.69,108.02,44700.0,92.1068,92.3632,92.064,92.3461,44700.0
2013-07-22 09:45:00,108.02,108.09,107.82,108.03,55800.0,92.3461,92.406,92.1751,92.3547,55800.0
2013-07-22 09:50:00,108.03,108.4,108.03,108.31,14600.0,92.3547,92.671,92.3547,92.594,14600.0
2013-07-22 09:55:00,108.25,108.31,108.2,108.29,6900.0,92.5428,92.594,92.5,92.5769,6900.0
2013-07-22 10:00:00,108.27,108.31,108.15,108.27,18500.0,92.5599,92.594,92.4573,92.5599,18500.0
2013-07-22 10:05:00,108.22,108.36,108.21,108.26,10000.0,92.5171,92.6368,92.5086,92.5513,10000.0
2013-07-22 10:10:00,108.26,108.3,108.16,108.17,18600.0,92.5513,92.5855,92.4658,92.4744,18600.0
2013-07-22 10:15:00,108.16,108.28,108.08,108.12,28300.0,92.4658,92.5684,92.3974,92.4316,28300.0
2013-07-22 10:20:00,108.11,108.25,108.09,108.17,54900.0,92.4231,92.5428,92.406,92.4744,54900.0
2013-07-22 10:25:00,108.13,108.33,108.13,108.27,49000.0,92.4402,92.6111,92.4402,92.5599,49000.0
2013-07-22 10:30:00,108.28,108.29,108.17,108.17,10800.0,92.5684,92.5769,92.4744,92.4744,10800.0
2013-07-22 10:35:00,108.18,108.32,108.17,108.25,16500.0,92.4829,92.6026,92.4744,92.5428,16500.0
2013-07-22 10:40:00,108.25,108.46,108.25,108.46,27500.0,92.5428,92.7223,92.5428,92.7223,27500.0
2013-07-22 10:45:00,108.45,108.48,108.33,108.43,22700.0,92.7137,92.7394,92.6111,92.6966,22700.0
2013-07-22 10:50:00,108.42,108.5,108.4,108.49,15700.0,92.6881,92.7565,92.671,92.7479,15700.0
2013-07-22 10:55:00,108.5,108.67,108.49,108.6,51100.0,92.7565,92.9018,92.7479,92.842,51100.0
2013-07-22 11:00:00,108.6,108.71,108.58,108.68,19400.0,92.842,92.936,92.8249,92.9104,19400.0
2013-07-22 11:05:00,108.67,108.79,108.62,108.77,31800.0,92.9018,93.0044,92.8591,92.9873,31800.0
2013-07-22 11:10:00,108.74,108.83,108.71,108.79,25700.0,92.9617,93.0386,92.936,93.0044,25700.0
2013-07-22 11:15:00,108.77,108.81,108.73,108.77,12800.0,92.9873,93.0215,92.9531,92.9873,12800.0
2013-07-22 11:20:00,108.78,108.88,108.75,108.83,22700.0,92.9959,93.0813,92.9702,93.0386,22700.0
2013-07-22 11:25:00,108.8,108.85,108.77,108.8,6300.0,93.0129,93.0557,92.9873,93.0129,6300.0
2013-07-22 11:30:00,108.76,108.79,108.71,108.77,22100.0,92.9788,93.0044,92.936,92.9873,22100.0
2013-07-22 11:35:00,108.77,108.79,108.74,108.76,12100.0,92.9873,93.0044,92.9617,92.9788,12100.0
2013-07-22 11:40:00,108.77,108.78,108.64,108.64,25800.0,92.9873,92.9959,92.8762,92.8762,25800.0
2013-07-22 11:45:00,108.64,108.64,108.52,108.54,7600.0,92.8762,92.8762,92.7736,92.7907,7600.0
2013-07-22 11:50:00,108.54,108.55,108.37,108.38,23300.0,92.7907,92.7992,92.6453,92.6539,23300.0
2013-07-22 11:55:00,108.37,108.41,108.26,108.27,21700.0,92.6453,92.6795,92.5513,92.5599,21700.0
2013-07-22 12:00:00,108.29,108.31,108.24,108.31,14100.0,92.5769,92.594,92.5342,92.594,14100.0
2013-07-22 12:05:00,108.32,108.38,108.18,108.18,40800.0,92.6026,92.6539,92.4829,92.4829,40800.0
2013-07-22 12:10:00,108.19,108.29,108.19,108.29,7400.0,92.4915,92.5769,92.4915,92.5769,7400.0
2013-07-22 12:15:00,108.32,108.5,108.32,108.47,23800.0,92.6026,92.7565,92.6026,92.7308,23800.0
2013-07-22 12:20:00,108.5,108.5,108.28,108.29,38400.0,92.7565,92.7565,92.5684,92.5769,38400.0
2013-07-22 12:25:00,108.26,108.26,108.2,108.21,4700.0,92.5513,92.5513,92.5,92.5086,4700.0
2013-07-22 12:30:00,108.19,108.19,107.9,107.9,17000.0,92.4915,92.4915,92.2435,92.2435,17000.0
2013-07-22 12:35:00,107.92,108.06,107.9,108.03,15500.0,92.2606,92.3803,92.2435,92.3547,15500.0
2013-07-22 12:40:00,108.04,108.1,107.96,107.98,11200.0,92.3632,92.4145,92.2948,92.3119,11200.0
2013-07-22 12:45:00,107.97,108.25,107.97,108.22,28300.0,92.3034,92.5428,92.3034,92.5171,28300.0
2013-07-22 12:50:00,108.2,108.28,108.2,108.23,7200.0,92.5,92.5684,92.5,92.5257,7200.0
2013-07-22 12:55:00,108.23,108.29,108.23,108.28,24500.0,92.5257,92.5769,92.5257,92.5684,24500.0
2013-07-22 13:00:00,108.26,108.29,108.23,108.24,12300.0,92.5513,92.5769,92.5257,92.5342,12300.0
2013-07-22 13:05:00,108.26,108.32,108.23,108.26,6200.0,92.5513,92.6026,92.5257,92.5513,6200.0
2013-07-22 13:10:00,108.26,108.26,108.23,108.24,14400.0,92.5513,92.5513,92.5257,92.5342,14400.0
2013-07-22 13:15:00,108.23,108.23,108.13,108.21,17000.0,92.5257,92.5257,92.4402,92.5086,17000.0
2013-07-22 13:20:00,108.2,108.24,108.2,108.22,31700.0,92.5,92.5342,92.5,92.5171,31700.0
2013-07-22 13:25:00,108.23,108.24,108.2,108.21,28900.0,92.5257,92.5342,92.5,92.5086,28900.0
2013-07-22 13:30:00,108.21,108.21,108.04,108.07,43600.0,92.5086,92.5086,92.3632,92.3889,43600.0
2013-07-22 13:35:00,108.06,108.09,108.04,108.06,3800.0,92.3803,92.406,92.3632,92.3803,3800.0
2013-07-22 13:40:00,108.05,108.12,108.05,108.11,4300.0,92.3718,92.4316,92.3718,92.4231,4300.0
2013-07-22 13:45:00,108.11,108.11,108.04,108.04,6400.0,92.4231,92.4231,92.3632,92.3632,6400.0
2013-07-22 13:50:00,108.05,108.09,108.04,108.09,6700.0,92.3718,92.406,92.3632,92.406,6700.0
2013-07-22 13:55:00,108.1,108.14,108.08,108.14,10000.0,92.4145,92.4487,92.3974,92.4487,10000.0
2013-07-22 14:00:00,108.14,108.16,108.05,108.07,34300.0,92.4487,92.4658,92.3718,92.3889,34300.0
2013-07-22 14:05:00,108.07,108.09,108.04,108.04,18400.0,92.3889,92.406,92.3632,92.3632,18400.0
2013-07-22 14:10:00,108.04,108.09,107.95,108.05,65600.0,92.3632,92.406,92.2863,92.3718,65600.0
2013-07-22 14:15:00,108.05,108.06,107.97,108.01,43500.0,92.3718,92.3803,92.3034,92.3376,43500.0
2013-07-22 14:20:00,108.01,108.11,107.94,107.99,26400.0,92.3376,92.4231,92.2777,92.3205,26400.0
2013-07-22 14:25:00,107.98,108.02,107.97,108.0,39900.0,92.3119,92.3461,92.3034,92.329,39900.0
2013-07-22 14:30:00,108.01,108.09,108.01,108.04,13800.0,92.3376,92.406,92.3376,92.3632,13800.0
2013-07-22 14:35:00,108.04,108.12,108.04,108.09,9200.0,92.3632,92.4316,92.3632,92.406,9200.0
2013-07-22 14:40:00,108.1,108.14,108.07,108.12,11800.0,92.4145,92.4487,92.3889,92.4316,11800.0
2013-07-22 14:45:00,108.09,108.1,108.02,108.04,10800.0,92.406,92.4145,92.3461,92.3632,10800.0
2013-07-22 14:50:00,108.05,108.08,108.0,108.0,7100.0,92.3718,92.3974,92.329,92.329,7100.0
2013-07-22 14:55:00,108.01,108.11,108.0,108.11,8600.0,92.3376,92.4231,92.329,92.4231,8600.0
2013-07-22 15:00:00,108.11,108.13,108.06,108.08,9100.0,92.4231,92.4402,92.3803,92.3974,9100.0
2013-07-22 15:05:00,108.07,108.08,107.99,108.0,14300.0,92.3889,92.3974,92.3205,92.329,14300.0
2013-07-22 15:10:00,108.0,108.07,108.0,108.06,7500.0,92.329,92.3889,92.329,92.3803,7500.0
2013-07-22 15:15:00,108.05,108.06,107.88,107.89,139700.0,92.3718,92.3803,92.2264,92.235,139700.0
2013-07-22 15:20:00,107.92,107.92,107.81,107.81,16700.0,92.2606,92.2606,92.1666,92.1666,16700.0
2013-07-22 15:25:00,107.83,107.85,107.78,107.84,13800.0,92.1837,92.2008,92.141,92.1922,13800.0
2013-07-22 15:30:00,107.83,107.89,107.79,107.79,20200.0,92.1837,92.235,92.1495,92.1495,20200.0
2013-07-22 15:35:00,107.78,107.81,107.67,107.67,62600.0,92.141,92.1666,92.0469,92.0469,62600.0
2013-07-22 15:40:00,107.66,107.72,107.66,107.69,25800.0,92.0384,92.0897,92.0384,92.064,25800.0
2013-07-22 15:45:00,107.69,107.94,107.65,107.88,127900.0,92.064,92.2777,92.0298,92.2264,127900.0
2013-07-22 15:50:00,107.85,107.88,107.73,107.76,46000.0,92.2008,92.2264,92.0982,92.1239,46000.0
2013-07-22 15:55:00,107.77,107.84,107.68,107.74,123500.0,92.1324,92.1922,92.0555,92.1068,123500.0
2013-07-23 09:30:00,107.94,108.0,107.68,107.83,42200.0,92.2777,92.329,92.0555,92.1837,42200.0
2013-07-23 09:35:00,107.8,107.83,107.63,107.81,15400.0,92.158,92.1837,92.0127,92.1666,15400.0
2013-07-23 09:40:00,107.85,107.86,107.49,107.58,15100.0,92.2008,92.2093,91.893,91.97,15100.0
2013-07-23 09:45:00,107.67,107.73,107.41,107.41,34900.0,92.0469,92.0982,91.8246,91.8246,34900.0
2013-07-23 09:50:00,107.51,107.55,107.28,107.41,118900.0,91.9101,91.9443,91.7135,91.8246,118900.0
2013-07-23 09:55:00,107.38,107.57,107.35,107.49,70100.0,91.799,91.9614,91.7733,91.893,70100.0
2013-07-23 10:00:00,107.49,107.8,107.48,107.53,16200.0,91.893,92.158,91.8845,91.9272,16200.0
2013-07-23 10:05:00,107.59,107.75,107.56,107.62,16100.0,91.9785,92.1153,91.9529,92.0042,16100.0
2013-07-23 10:10:00,107.57,107.75,107.47,107.71,28700.0,91.9614,92.1153,91.8759,92.0811,28700.0
2013-07-23 10:15:00,107.68,107.69,107.54,107.55,41900.0,92.0555,92.064,91.9358,91.9443,41900.0
2013-07-23 10:20:00,107.49,107.56,107.39,107.39,57400.0,91.893,91.9529,91.8075,91.8075,57400.0
2013-07-23 10:25:00,107.42,107.56,107.39,107.45,10200.0,91.8332,91.9529,91.8075,91.8588,10200.0
2013-07-23 10:30:00,107.42,107.45,107.02,107.09,33700.0,91.8332,91.8588,91.4912,91.5511,33700.0
2013-07-23 10:35:00,107.08,107.11,106.71,106.85,20500.0,91.5425,91.5682,91.2262,91.3459,20500.0
2013-07-23 10:40:00,106.81,106.96,106.77,106.86,12100.0,91.3117,91.4399,91.2775,91.3544,12100.0
2013-07-23 10:45:00,106.93,106.94,106.74,106.79,27000.0,91.4143,91.4228,91.2519,91.2946,27000.0
2013-07-23 10:50:00,106.77,106.93,106.77,106.92,8400.0,91.2775,91.4143,91.2775,91.4057,8400.0
2013-07-23 10:55:00,106.91,107.0,106.9,106.93,21700.0,91.3972,91.4741,91.3886,91.4143,21700.0
2013-07-23 11:00:00,106.92,106.92,106.83,106.88,55800.0,91.4057,91.4057,91.3288,91.3715,55800.0
2013-07-23 11:05:00,106.86,106.91,106.81,106.85,33700.0,91.3544,91.3972,91.3117,91.3459,33700.0
2013-07-23 11:10:00,106.84,106.85,106.7,106.7,18900.0,91.3373,91.3459,91.2177,91.2177,18900.0
2013-07-23 11:15:00,106.75,106.86,106.71,106.79,23200.0,91.2604,91.3544,91.2262,91.2946,23200.0
2013-07-23 11:20:00,106.79,106.79,106.64,106.73,12100.0,91.2946,91.2946,91.1664,91.2433,12100.0
2013-07-23 11:25:00,106.73,106.89,106.72,106.88,29500.0,91.2433,91.3801,91.2348,91.3715,29500.0
2013-07-23 11:30:00,106.86,106.96,106.83,106.91,22200.0,91.3544,91.4399,91.3288,91.3972,22200.0
2013-07-23 11:35:00,106.9,106.97,106.82,106.97,26000.0,91.3886,91.4485,91.3202,91.4485,26000.0
2013-07-23 11:40:00,106.98,107.02,106.96,107.01,17100.0,91.457,91.4912,91.4399,91.4827,17100.0
2013-07-23 11:45:00,107.01,107.15,107.0,107.13,13000.0,91.4827,91.6024,91.4741,91.5853,13000.0
2013-07-23 11:50:00,107.14,107.14,107.05,107.07,6000.0,91.5938,91.5938,91.5169,91.534,6000.0
2013-07-23 11:55:00,107.07,107.08,106.97,107.01,24400.0,91.534,91.5425,91.4485,91.4827,24400.0
2013-07-23 12:00:00,107.02,107.02,106.87,106.87,8300.0,91.4912,91.4912,91.363,91.363,8300.0
2013-07-23 12:05:00,106.89,106.95,106.88,106.95,4500.0,91.3801,91.4314,91.3715,91.4314,4500.0
2013-07-23 12:10:00,106.94,106.95,106.83,106.85,12000.0,91.4228,91.4314,91.3288,91.3459,12000.0
2013-07-23 12:15:00,106.85,106.88,106.83,106.86,8900.0,91.3459,91.3715,91.3288,91.3544,8900.0
2013-07-23 12:20:00,106.86,106.99,106.86,106.98,4200.0,91.3544,91.4656,91.3544,91.457,4200.0
2013-07-23 12:25:00,106.96,107.06,106.95,107.03,9400.0,91.4399,91.5254,91.4314,91.4998,9400.0
2013-07-23 12:30:00,107.04,107.07,107.01,107.05,7700.0,91.5083,91.534,91.4827,91.5169,7700.0
2013-07-23 12:35:00,107.05,107.13,107.02,107.06,16700.0,91.5169,91.5853,91.4912,91.5254,16700.0
2013-07-23 12:40:00,107.07,107.09,106.96,106.97,11600.0,91.534,91.5511,91.4399,91.4485,11600.0
2013-07-23 12:45:00,106.9,106.96,106.9,106.91,9300.0,91.3886,91.4399,91.3886,91.3972,9300.0
2013-07-23 12:50:00,106.93,106.94,106.79,106.79,14400.0,91.4143,91.4228,91.2946,91.2946,14400.0
2013-07-23 12:55:00,106.82,106.82,106.75,106.76,7500.0,91.3202,91.3202,91.2604,91.269,7500.0
2013-07-23 13:00:00,106.77,106.79,106.74,106.74,11100.0,91.2775,91.2946,91.2519,91.2519,11100.0
2013-07-23 13:05:00,106.73,106.83,106.73,106.83,10600.0,91.2433,91.3288,91.2433,91.3288,10600.0
2013-07-23 13:10:00,106.84,106.87,106.83,106.84,9600.0,91.3373,91.363,91.3288,91.3373,9600.0
2013-07-23 13:15:00,106.83,106.86,106.8,106.82,9300.0,91.3288,91.3544,91.3032,91.3202,9300.0
2013-07-23 13:20:00,106.84,106.85,106.72,106.73,7400.0,91.3373,91.3459,91.2348,91.2433,7400.0
2013-07-23 13:25:00,106.75,106.84,106.72,106.81,9700.0,91.2604,91.3373,91.2348,91.3117,9700.0
2013-07-23 13:30:00,106.82,106.92,106.81,106.92,17700.0,91.3202,91.4057,91.3117,91.4057,17700.0
2013-07-23 13:35:00,106.92,106.93,106.85,106.91,39200.0,91.4057,91.4143,91.3459,91.3972,39200.0
2013-07-23 13:40:00,106.91,106.92,106.82,106.82,20000.0,91.3972,91.4057,91.3202,91.3202,20000.0
2013-07-23 13:45:00,106.83,106.89,106.72,106.74,34900.0,91.3288,91.3801,91.2348,91.2519,34900.0
2013-07-23 13:50:00,106.75,106.8,106.62,106.65,27300.0,91.2604,91.3032,91.1493,91.1749,27300.0
2013-07-23 13:55:00,106.65,106.65,106.55,106.57,28100.0,91.1749,91.1749,91.0894,91.1065,28100.0
2013-07-23 14:00:00,106.57,106.65,106.54,106.65,13900.0,91.1065,91.1749,91.0809,91.1749,13900.0
2013-07-23 14:05:00,106.65,106.65,106.5,106.51,11800.0,91.1749,91.1749,91.0467,91.0552,11800.0
2013-07-23 14:10:00,106.5,106.61,106.45,106.61,19000.0,91.0467,91.1407,91.0039,91.1407,19000.0
2013-07-23 14:15:00,106.6,106.69,106.58,106.68,10300.0,91.1322,91.2091,91.1151,91.2006,10300.0
2013-07-23 14:20:00,106.67,106.7,106.57,106.6,14200.0,91.192,91.2177,91.1065,91.1322,14200.0
2013-07-23 14:25:00,106.6,106.65,106.57,106.64,17400.0,91.1322,91.1749,91.1065,91.1664,17400.0
2013-07-23 14:30:00,106.68,106.91,106.68,106.88,15000.0,91.2006,91.3972,91.2006,91.3715,15000.0
2013-07-23 14:35:00,106.88,106.88,106.79,106.83,12600.0,91.3715,91.3715,91.2946,91.3288,12600.0
2013-07-23 14:40:00,106.87,106.89,106.77,106.89,12700.0,91.363,91.3801,91.2775,91.3801,12700.0
2013-07-23 14:45:00,106.9,106.94,106.87,106.88,24100.0,91.3886,91.4228,91.363,91.3715,24100.0
2013-07-23 14:50:00,106.87,106.98,106.87,106.96,11500.0,91.363,91.457,91.363,91.4399,11500.0
2013-07-23 14:55:00,106.93,106.93,106.89,106.93,13200.0,91.4143,91.4143,91.3801,91.4143,13200.0
2013-07-23 15:00:00,106.97,106.97,106.91,106.94,7200.0,91.4485,91.4485,91.3972,91.4228,7200.0
2013-07-23 15:05:00,106.94,106.95,106.91,106.95,13000.0,91.4228,91.4314,91.3972,91.4314,13000.0
2013-07-23 15:10:00,106.95,106.96,106.89,106.91,19000.0,91.4314,91.4399,91.3801,91.3972,19000.0
2013-07-23 15:15:00,106.93,106.98,106.89,106.96,18400.0,91.4143,91.457,91.3801,91.4399,18400.0
2013-07-23 15:20:00,106.96,106.98,106.87,106.91,46300.0,91.4399,91.457,91.363,91.3972,46300.0
2013-07-23 15:25:00,106.91,106.93,106.88,106.88,24700.0,91.3972,91.4143,91.3715,91.3715,24700.0
2013-07-23 15:30:00,106.88,106.88,106.77,106.78,34300.0,91.3715,91.3715,91.2775,91.2861,34300.0
2013-07-23 15:35:00,106.78,106.85,106.69,106.76,34800.0,91.2861,91.3459,91.2091,91.269,34800.0
2013-07-23 15:40:00,106.77,106.82,106.66,106.8,61100.0,91.2775,91.3202,91.1835,91.3032,61100.0
2013-07-23 15:45:00,106.81,106.83,106.62,106.65,74900.0,91.3117,91.3288,91.1493,91.1749,74900.0
2013-07-23 15:50:00,106.65,106.84,106.64,106.75,88100.0,91.1749,91.3373,91.1664,91.2604,88100.0
2013-07-23 15:55:00,106.76,106.86,106.76,106.79,168300.0,91.269,91.3544,91.269,91.2946,168300.0
2013-07-24 09:30:00,106.91,107.2,106.79,107.03,24800.0,91.3972,91.6451,91.2946,91.4998,24800.0
2013-07-24 09:35:00,106.96,107.0,106.55,106.6,22500.0,91.4399,91.4741,91.0894,91.1322,22500.0
2013-07-24 09:40:00,106.62,107.03,106.62,106.83,38500.0,91.1493,91.4998,91.1493,91.3288,38500.0
2013-07-24 09:45:00,106.83,106.84,106.55,106.57,40400.0,91.3288,91.3373,91.0894,91.1065,40400.0
2013-07-24 09:50:00,106.57,106.68,106.49,106.63,30400.0,91.1065,91.2006,91.0381,91.1578,30400.0
2013-07-24 09:55:00,106.61,106.98,106.61,106.87,7700.0,91.1407,91.457,91.1407,91.363,7700.0
2013-07-24 10:00:00,106.9,107.09,106.72,106.75,16200.0,91.3886,91.5511,91.2348,91.2604,16200.0
2013-07-24 10:05:00,106.8,106.99,106.8,106.98,4300.0,91.3032,91.4656,91.3032,91.457,4300.0
2013-07-24 10:10:00,107.02,107.02,106.85,106.91,12700.0,91.4912,91.4912,91.3459,91.3972,12700.0
2013-07-24 10:15:00,106.93,106.97,106.8,106.83,11500.0,91.4143,91.4485,91.3032,91.3288,11500.0
2013-07-24 10:20:00,106.87,107.0,106.82,106.82,4200.0,91.363,91.4741,91.3202,91.3202,4200.0
2013-07-24 10:25:00,106.88,106.88,106.67,106.75,28200.0,91.3715,91.3715,91.192,91.2604,28200.0
2013-07-24 10:30:00,106.75,106.83,106.57,106.79,16500.0,91.2604,91.3288,91.1065,91.2946,16500.0
2013-07-24 10:35:00,106.81,106.88,106.81,106.84,6400.0,91.3117,91.3715,91.3117,91.3373,6400.0
2013-07-24 10:40:00,106.84,106.93,106.84,106.85,10900.0,91.3373,91.4143,91.3373,91.3459,10900.0
2013-07-24 10:45:00,106.84,106.92,106.8,106.9,5100.0,91.3373,91.4057,91.3032,91.3886,5100.0
2013-07-24 10:50:00,106.91,106.95,106.89,106.89,4400.0,91.3972,91.4314,91.3801,91.3801,4400.0
2013-07-24 10:55:00,106.9,106.9,106.74,106.74,13000.0,91.3886,91.3886,91.2519,91.2519,13000.0
2013-07-24 11:00:00,106.74,106.92,106.74,106.89,11900.0,91.2519,91.4057,91.2519,91.3801,11900.0
2013-07-24 11:05:00,106.89,106.92,106.87,106.9,4600.0,91.3801,91.4057,91.363,91.3886,4600.0
2013-07-24 11:10:00,106.87,106.9,106.69,106.69,10300.0,91.363,91.3886,91.2091,91.2091,10300.0
2013-07-24 11:15:00,106.68,106.85,106.65,106.81,10300.0,91.2006,91.3459,91.1749,91.3117,10300.0
2013-07-24 11:20:00,106.85,106.94,106.85,106.87,3700.0,91.3459,91.4228,91.3459,91.363,3700.0
2013-07-24 11:25:00,106.87,106.9,106.77,106.81,14800.0,91.363,91.3886,91.2775,91.3117,14800.0
2013-07-24 11:30:00,106.87,107.03,106.85,106.95,7100.0,91.363,91.4998,91.3459,91.4314,7100.0
2013-07-24 11:35:00,106.97,106.97,106.79,106.9,3600.0,91.4485,91.4485,91.2946,91.3886,3600.0
2013-07-24 11:40:00,106.88,106.93,106.86,106.9,1700.0,91.3715,91.4143,91.3544,91.3886,1700.0
2013-07-24 11:45:00,106.92,106.98,106.81,106.88,4800.0,91.4057,91.457,91.3117,91.3715,4800.0
2013-07-24 11:50:00,106.83,106.89,106.67,106.69,10800.0,91.3288,91.3801,91.192,91.2091,10800.0
2013-07-24 11:55:00,106.68,106.68,106.44,106.52,9000.0,91.2006,91.2006,90.9954,91.0638,9000.0
2013-07-24 12:00:00,106.48,106.54,106.48,106.5,8300.0,91.0296,91.0809,91.0296,91.0467,8300.0
2013-07-24 12:05:00,106.49,106.55,106.44,106.53,11300.0,91.0381,91.0894,90.9954,91.0723,11300.0
2013-07-24 12:10:00,106.53,106.53,106.41,106.49,16900.0,91.0723,91.0723,90.9697,91.0381,16900.0
2013-07-24 12:15:00,106.49,106.5,106.42,106.48,6500.0,91.0381,91.0467,90.9783,91.0296,6500.0
2013-07-24 12:20:00,106.48,106.6,106.47,106.6,18000.0,91.0296,91.1322,91.021,91.1322,18000.0
2013-07-24 12:25:00,106.6,106.6,106.42,106.44,8200.0,91.1322,91.1322,90.9783,90.9954,8200.0
2013-07-24 12:30:00,106.44,106.45,106.27,106.27,16600.0,90.9954,91.0039,90.8501,90.8501,16600.0
2013-07-24 12:35:00,106.27,106.44,106.23,106.44,10700.0,90.8501,90.9954,90.8159,90.9954,10700.0
2013-07-24 12:40:00,106.42,106.47,106.33,106.47,6200.0,90.9783,91.021,90.9013,91.021,6200.0
2013-07-24 12:45:00,106.54,106.59,106.51,106.52,11600.0,91.0809,91.1236,91.0552,91.0638,11600.0
2013-07-24 12:50:00,106.52,106.52,106.38,106.38,9800.0,91.0638,91.0638,90.9441,90.9441,9800.0
2013-07-24 12:55:00,106.37,106.44,106.34,106.43,7300.0,90.9355,90.9954,90.9099,90.9868,7300.0
2013-07-24 13:00:00,106.44,106.48,106.44,106.46,11700.0,90.9954,91.0296,90.9954,91.0125,11700.0
2013-07-24 13:05:00,106.46,106.46,106.31,106.34,19300.0,91.0125,91.0125,90.8843,90.9099,19300.0
2013-07-24 13:10:00,106.34,106.36,106.32,106.34,6100.0,90.9099,90.927,90.8928,90.9099,6100.0
2013-07-24 13:15:00,106.34,106.34,106.13,106.17,14800.0,90.9099,90.9099,90.7304,90.7646,14800.0
2013-07-24 13:20:00,106.17,106.2,106.0,106.0,12200.0,90.7646,90.7902,90.6192,90.6192,12200.0
2013-07-24 13:25:00,106.01,106.16,105.98,106.06,12500.0,90.6278,90.756,90.6021,90.6705,12500.0
2013-07-24 13:30:00,106.06,106.08,105.91,105.92,21800.0,90.6705,90.6876,90.5423,90.5508,21800.0
2013-07-24 13:35:00,105.92,105.92,105.84,105.92,13900.0,90.5508,90.5508,90.4824,90.5508,13900.0
2013-07-24 13:40:00,105.9,105.99,105.83,105.88,9900.0,90.5337,90.6107,90.4739,90.5166,9900.0
2013-07-24 13:45:00,105.85,106.07,105.79,106.06,9500.0,90.491,90.6791,90.4397,90.6705,9500.0
2013-07-24 13:50:00,106.06,106.26,106.06,106.26,14200.0,90.6705,90.8415,90.6705,90.8415,14200.0
2013-07-24 13:55:00,106.26,106.26,106.16,106.23,12900.0,90.8415,90.8415,90.756,90.8159,12900.0
2013-07-24 14:00:00,106.23,106.32,106.23,106.31,8500.0,90.8159,90.8928,90.8159,90.8843,8500.0
2013-07-24 14:05:00,106.31,106.5,106.31,106.39,15900.0,90.8843,91.0467,90.8843,90.9526,15900.0
2013-07-24 14:10:00,106.4,106.47,106.38,106.42,18000.0,90.9612,91.021,90.9441,90.9783,18000.0
2013-07-24 14:15:00,106.42,106.44,106.31,106.31,8600.0,90.9783,90.9954,90.8843,90.8843,8600.0
2013-07-24 14:20:00,106.32,106.32,106.26,106.3,4600.0,90.8928,90.8928,90.8415,90.8757,4600.0
2013-07-24 14:25:00,106.3,106.39,106.3,106.36,9100.0,90.8757,90.9526,90.8757,90.927,9100.0
2013-07-24 14:30:00,106.38,106.43,106.36,106.36,13500.0,90.9441,90.9868,90.927,90.927,13500.0
2013-07-24 14:35:00,106.36,106.37,106.3,106.34,9600.0,90.927,90.9355,90.8757,90.9099,9600.0
2013-07-24 14:40:00,106.31,106.33,106.25,106.25,8400.0,90.8843,90.9013,90.833,90.833,8400.0
2013-07-24 14:45:00,106.25,106.33,106.21,106.33,14300.0,90.833,90.9013,90.7988,90.9013,14300.0
2013-07-24 14:50:00,106.33,106.34,106.19,106.19,9400.0,90.9013,90.9099,90.7817,90.7817,9400.0
2013-07-24 14:55:00,106.19,106.25,106.15,106.18,11600.0,90.7817,90.833,90.7475,90.7731,11600.0
2013-07-24 15:00:00,106.17,106.17,106.07,106.11,12300.0,90.7646,90.7646,90.6791,90.7133,12300.0
2013-07-24 15:05:00,106.12,106.15,105.95,106.15,18800.0,90.7218,90.7475,90.5765,90.7475,18800.0
2013-07-24 15:10:00,106.11,106.17,106.03,106.09,12000.0,90.7133,90.7646,90.6449,90.6962,12000.0
2013-07-24 15:15:00,106.09,106.13,106.09,106.11,16100.0,90.6962,90.7304,90.6962,90.7133,16100.0
2013-07-24 15:20:00,106.09,106.24,106.09,106.14,24600.0,90.6962,90.8244,90.6962,90.7389,24600.0
2013-07-24 15:25:00,106.11,106.11,105.98,105.99,30200.0,90.7133,90.7133,90.6021,90.6107,30200.0
2013-07-24 15:30:00,105.98,105.99,105.88,105.88,26100.0,90.6021,90.6107,90.5166,90.5166,26100.0
2013-07-24 15:35:00,105.88,105.99,105.81,105.81,37700.0,90.5166,90.6107,90.4568,90.4568,37700.0
2013-07-24 15:40:00,105.81,105.94,105.78,105.78,29200.0,90.4568,90.5679,90.4312,90.4312,29200.0
2013-07-24 15:45:00,105.8,105.9,105.78,105.79,40800.0,90.4483,90.5337,90.4312,90.4397,40800.0
2013-07-24 15:50:00,105.8,105.9,105.79,105.81,49800.0,90.4483,90.5337,90.4397,90.4568,49800.0
2013-07-24 15:55:00,105.8,105.98,105.78,105.89,99200.0,90.4483,90.6021,90.4312,90.5252,99200.0
2013-07-25 09:30:00,106.09,106.11,104.54,104.83,110400.0,90.6962,90.7133,89.3711,89.619,110400.0
2013-07-25 09:35:00,104.76,105.21,104.5,104.71,155300.0,89.5592,89.9439,89.3369,89.5164,155300.0
2013-07-25 09:40:00,104.65,104.85,104.17,104.59,99000.0,89.4651,89.6361,89.0548,89.4138,99000.0
2013-07-25 09:45:00,104.58,104.62,104.02,104.19,99200.0,89.4053,89.4395,88.9265,89.0719,99200.0
2013-07-25 09:50:00,104.13,104.56,104.02,104.02,47000.0,89.0206,89.3882,88.9265,88.9265,47000.0
2013-07-25 09:55:00,104.04,104.44,103.94,104.27,65400.0,88.9436,89.2856,88.8581,89.1403,65400.0
2013-07-25 10:00:00,104.27,104.81,104.27,104.8,64800.0,89.1403,89.6019,89.1403,89.5934,64800.0
2013-07-25 10:05:00,104.78,105.24,104.76,104.95,93100.0,89.5763,89.9695,89.5592,89.7216,93100.0
2013-07-25 10:10:00,105.0,105.32,104.65,105.25,100500.0,89.7643,90.0379,89.4651,89.9781,100500.0
2013-07-25 10:15:00,105.2,105.27,104.7,104.86,85700.0,89.9353,89.9952,89.5079,89.6446,85700.0
2013-07-25 10:20:00,104.86,104.88,104.45,104.88,62400.0,89.6446,89.6617,89.2941,89.6617,62400.0
2013-07-25 10:25:00,104.88,104.88,104.42,104.44,35900.0,89.6617,89.6617,89.2685,89.2856,35900.0
2013-07-25 10:30:00,104.47,104.47,104.05,104.25,87800.0,89.3112,89.3112,88.9522,89.1232,87800.0
2013-07-25 10:35:00,104.25,104.28,103.97,104.01,64900.0,89.1232,89.1488,88.8838,88.918,64900.0
2013-07-25 10:40:00,104.02,104.18,103.7,104.03,56000.0,88.9265,89.0633,88.653,88.9351,56000.0
2013-07-25 10:45:00,104.04,104.09,103.7,103.7,36300.0,88.9436,88.9864,88.653,88.653,36300.0
2013-07-25 10:50:00,103.72,103.72,103.12,103.22,155000.0,88.6701,88.6701,88.1571,88.2426,155000.0
2013-07-25 10:55:00,103.27,103.52,103.2,103.38,83700.0,88.2854,88.4991,88.2255,88.3794,83700.0
2013-07-25 11:00:00,103.4,103.42,103.19,103.19,46500.0,88.3965,88.4136,88.217,88.217,46500.0
2013-07-25 11:05:00,103.21,103.21,102.66,102.73,104900.0,88.2341,88.2341,87.7639,87.8237,104900.0
2013-07-25 11:10:00,102.74,102.79,102.47,102.63,75300.0,87.8323,87.875,87.6014,87.7382,75300.0
2013-07-25 11:15:00,102.6,102.69,102.23,102.25,123800.0,87.7126,87.7895,87.3963,87.4134,123800.0
2013-07-25 11:20:00,102.24,102.34,102.05,102.12,106500.0,87.4048,87.4903,87.2424,87.3022,106500.0
2013-07-25 11:25:00,102.11,102.33,101.95,102.33,126200.0,87.2937,87.4818,87.1569,87.4818,126200.0
2013-07-25 11:30:00,102.33,102.97,102.29,102.94,96300.0,87.4818,88.0289,87.4476,88.0032,96300.0
2013-07-25 11:35:00,102.97,103.21,102.66,102.78,71000.0,88.0289,88.2341,87.7639,87.8665,71000.0
2013-07-25 11:40:00,102.8,102.93,102.77,102.91,40500.0,87.8836,87.9947,87.8579,87.9776,40500.0
2013-07-25 11:45:00,102.93,103.09,102.66,102.86,52500.0,87.9947,88.1315,87.7639,87.9349,52500.0
2013-07-25 11:50:00,102.86,103.03,102.74,102.89,55200.0,87.9349,88.0802,87.8323,87.9605,55200.0
2013-07-25 11:55:00,102.92,103.4,102.92,103.27,23600.0,87.9861,88.3965,87.9861,88.2854,23600.0
2013-07-25 12:00:00,103.25,103.62,103.25,103.62,29800.0,88.2683,88.5846,88.2683,88.5846,29800.0
2013-07-25 12:05:00,103.65,103.79,103.63,103.75,48300.0,88.6102,88.7299,88.5931,88.6957,48300.0
2013-07-25 12:10:00,103.75,104.09,103.75,104.05,50400.0,88.6957,88.9864,88.6957,88.9522,50400.0
2013-07-25 12:15:00,104.0,104.22,104.0,104.2,18600.0,88.9094,89.0975,88.9094,89.0804,18600.0
2013-07-25 12:20:00,104.21,104.25,104.12,104.13,22500.0,89.089,89.1232,89.012,89.0206,22500.0
2013-07-25 12:25:00,104.14,104.26,104.03,104.13,26900.0,89.0291,89.1317,88.9351,89.0206,26900.0
2013-07-25 12:30:00,104.14,104.27,104.14,104.25,16000.0,89.0291,89.1403,89.0291,89.1232,16000.0
2013-07-25 12:35:00,104.25,104.28,104.15,104.28,12800.0,89.1232,89.1488,89.0377,89.1488,12800.0
2013-07-25 12:40:00,104.28,104.29,104.18,104.25,11600.0,89.1488,89.1574,89.0633,89.1232,11600.0
2013-07-25 12:45:00,104.28,104.56,104.28,104.56,19100.0,89.1488,89.3882,89.1488,89.3882,19100.0
2013-07-25 12:50:00,104.57,104.59,104.2,104.2,31600.0,89.3967,89.4138,89.0804,89.0804,31600.0
2013-07-25 12:55:00,104.2,104.42,104.15,104.37,21800.0,89.0804,89.2685,89.0377,89.2257,21800.0
2013-07-25 13:00:00,104.4,104.66,104.38,104.64,18100.0,89.2514,89.4737,89.2343,89.4566,18100.0
2013-07-25 13:05:00,104.66,104.66,104.44,104.53,9600.0,89.4737,89.4737,89.2856,89.3625,9600.0
2013-07-25 13:10:00,104.54,104.62,104.42,104.43,10000.0,89.3711,89.4395,89.2685,89.277,10000.0
2013-07-25 13:15:00,104.41,104.42,104.27,104.39,13700.0,89.2599,89.2685,89.1403,89.2428,13700.0
2013-07-25 13:20:00,104.38,104.55,104.26,104.39,31200.0,89.2343,89.3796,89.1317,89.2428,31200.0
2013-07-25 13:25:00,104.4,104.62,104.36,104.62,24400.0,89.2514,89.4395,89.2172,89.4395,24400.0
2013-07-25 13:30:00,104.61,104.64,104.49,104.58,18600.0,89.4309,89.4566,89.3283,89.4053,18600.0
2013-07-25 13:35:00,104.6,104.69,104.55,104.62,13800.0,89.4224,89.4993,89.3796,89.4395,13800.0
2013-07-25 13:40:00,104.61,104.71,104.55,104.56,14500.0,89.4309,89.5164,89.3796,89.3882,14500.0
2013-07-25 13:45:00,104.58,104.74,104.57,104.73,8800.0,89.4053,89.5421,89.3967,89.5335,8800.0
2013-07-25 13:50:00,104.74,104.85,104.74,104.79,18100.0,89.5421,89.6361,89.5421,89.5848,18100.0
2013-07-25 13:55:00,104.77,104.82,104.75,104.82,19800.0,89.5677,89.6105,89.5506,89.6105,19800.0
2013-07-25 14:00:00,104.83,104.87,104.74,104.74,18700.0,89.619,89.6532,89.5421,89.5421,18700.0
2013-07-25 14:05:00,104.76,104.84,104.76,104.84,29400.0,89.5592,89.6276,89.5592,89.6276,29400.0
2013-07-25 14:10:00,104.84,104.84,104.77,104.84,20700.0,89.6276,89.6276,89.5677,89.6276,20700.0
2013-07-25 14:15:00,104.83,104.85,104.75,104.75,18300.0,89.619,89.6361,89.5506,89.5506,18300.0
2013-07-25 14:20:00,104.74,104.74,104.48,104.52,19500.0,89.5421,89.5421,89.3198,89.354,19500.0
2013-07-25 14:25:00,104.5,104.5,104.3,104.33,37500.0,89.3369,89.3369,89.1659,89.1916,37500.0
2013-07-25 14:30:00,104.3,104.45,104.28,104.44,11000.0,89.1659,89.2941,89.1488,89.2856,11000.0
2013-07-25 14:35:00,104.45,104.46,104.34,104.44,10500.0,89.2941,89.3027,89.2001,89.2856,10500.0
2013-07-25 14:40:00,104.43,104.54,104.38,104.38,13200.0,89.277,89.3711,89.2343,89.2343,13200.0
2013-07-25 14:45:00,104.38,104.5,104.35,104.47,16200.0,89.2343,89.3369,89.2087,89.3112,16200.0
2013-07-25 14:50:00,104.48,104.62,104.48,104.62,15700.0,89.3198,89.4395,89.3198,89.4395,15700.0
2013-07-25 14:55:00,104.63,104.65,104.35,104.44,21100.0,89.448,89.4651,89.2087,89.2856,21100.0
2013-07-25 15:00:00,104.44,104.55,104.44,104.55,12000.0,89.2856,89.3796,89.2856,89.3796,12000.0
2013-07-25 15:05:00,104.57,104.68,104.42,104.68,28700.0,89.3967,89.4908,89.2685,89.4908,28700.0
2013-07-25 15:10:00,104.68,104.77,104.53,104.55,22400.0,89.4908,89.5677,89.3625,89.3796,22400.0
2013-07-25 15:15:00,104.57,104.79,104.57,104.66,29300.0,89.3967,89.5848,89.3967,89.4737,29300.0
2013-07-25 15:20:00,104.65,104.8,104.57,104.8,20300.0,89.4651,89.5934,89.3967,89.5934,20300.0
2013-07-25 15:25:00,104.81,104.93,104.81,104.89,29200.0,89.6019,89.7045,89.6019,89.6703,29200.0
2013-07-25 15:30:00,104.89,104.99,104.84,104.91,53500.0,89.6703,89.7558,89.6276,89.6874,53500.0
2013-07-25 15:35:00,104.91,105.0,104.84,104.95,47700.0,89.6874,89.7643,89.6276,89.7216,47700.0
2013-07-25 15:40:00,104.94,105.02,104.94,104.97,49500.0,89.713,89.7814,89.713,89.7387,49500.0
2013-07-25 15:45:00,104.94,104.98,104.79,104.98,77500.0,89.713,89.7472,89.5848,89.7472,77500.0
2013-07-25 15:50:00,104.97,105.02,104.93,105.02,63600.0,89.7387,89.7814,89.7045,89.7814,63600.0
2013-07-25 15:55:00,105.01,105.01,104.79,104.87,149800.0,89.7729,89.7729,89.5848,89.6532,149800.0
2013-07-26 09:30:00,104.69,104.95,104.3,104.53,40500.0,89.4993,89.7216,89.1659,89.3625,40500.0
2013-07-26 09:35:00,104.47,104.76,104.47,104.62,32600.0,89.3112,89.5592,89.3112,89.4395,32600.0
2013-07-26 09:40:00,104.71,104.78,104.53,104.61,19900.0,89.5164,89.5763,89.3625,89.4309,19900.0
2013-07-26 09:45:00,104.61,104.99,104.53,104.86,19300.0,89.4309,89.7558,89.3625,89.6446,19300.0
2013-07-26 09:50:00,104.86,104.86,104.42,104.77,24600.0,89.6446,89.6446,89.2685,89.5677,24600.0
2013-07-26 09:55:00,104.77,105.0,104.66,104.97,15700.0,89.5677,89.7643,89.4737,89.7387,15700.0
2013-07-26 10:00:00,104.95,105.17,104.88,104.97,23800.0,89.7216,89.9097,89.6617,89.7387,23800.0
2013-07-26 10:05:00,104.95,105.14,104.94,105.08,5000.0,89.7216,89.884,89.713,89.8327,5000.0
2013-07-26 10:10:00,105.08,105.14,105.01,105.14,8500.0,89.8327,89.884,89.7729,89.884,8500.0
2013-07-26 10:15:00,105.17,105.28,105.01,105.23,21300.0,89.9097,90.0037,89.7729,89.961,21300.0
2013-07-26 10:20:00,105.16,105.2,105.08,105.08,11900.0,89.9011,89.9353,89.8327,89.8327,11900.0
2013-07-26 10:25:00,105.1,105.1,104.61,104.61,22900.0,89.8498,89.8498,89.4309,89.4309,22900.0
2013-07-26 10:30:00,104.57,104.65,104.48,104.58,14600.0,89.3967,89.4651,89.3198,89.4053,14600.0
2013-07-26 10:35:00,104.59,104.59,104.39,104.48,32000.0,89.4138,89.4138,89.2428,89.3198,32000.0
2013-07-26 10:40:00,104.47,104.83,104.45,104.68,16700.0,89.3112,89.619,89.2941,89.4908,16700.0
2013-07-26 10:45:00,104.64,104.67,104.14,104.31,19800.0,89.4566,89.4822,89.0291,89.1745,19800.0
2013-07-26 10:50:00,104.31,104.57,104.31,104.43,11700.0,89.1745,89.3967,89.1745,89.277,11700.0
2013-07-26 10:55:00,104.42,104.54,104.4,104.52,10900.0,89.2685,89.3711,89.2514,89.354,10900.0
2013-07-26 11:00:00,104.51,104.65,104.48,104.63,21100.0,89.3454,89.4651,89.3198,89.448,21100.0
2013-07-26 11:05:00,104.64,104.67,104.61,104.63,12500.0,89.4566,89.4822,89.4309,89.448,12500.0
2013-07-26 11:10:00,104.61,104.81,104.57,104.74,21600.0,89.4309,89.6019,89.3967,89.5421,21600.0
2013-07-26 11:15:00,104.73,104.82,104.65,104.8,12900.0,89.5335,89.6105,89.4651,89.5934,12900.0
2013-07-26 11:20:00,104.79,104.79,104.6,104.6,7900.0,89.5848,89.5848,89.4224,89.4224,7900.0
2013-07-26 11:25:00,104.62,104.67,104.57,104.63,18500.0,89.4395,89.4822,89.3967,89.448,18500.0
2013-07-26 11:30:00,104.64,104.74,104.6,104.65,8000.0,89.4566,89.5421,89.4224,89.4651,8000.0
2013-07-26 11:35:00,104.66,104.66,104.57,104.61,7600.0,89.4737,89.4737,89.3967,89.4309,7600.0
2013-07-26 11:40:00,104.63,104.67,104.56,104.59,8300.0,89.448,89.4822,89.3882,89.4138,8300.0
2013-07-26 11:45:00,104.59,104.7,104.57,104.62,8600.0,89.4138,89.5079,89.3967,89.4395,8600.0
2013-07-26 11:50:00,104.61,104.75,104.59,104.64,6400.0,89.4309,89.5506,89.4138,89.4566,6400.0
2013-07-26 11:55:00,104.65,104.7,104.62,104.69,12300.0,89.4651,89.5079,89.4395,89.4993,12300.0
2013-07-26 12:00:00,104.7,104.7,104.65,104.68,28300.0,89.5079,89.5079,89.4651,89.4908,28300.0
2013-07-26 12:05:00,104.7,104.72,104.64,104.66,34900.0,89.5079,89.525,89.4566,89.4737,34900.0
2013-07-26 12:10:00,104.66,104.72,104.65,104.72,12900.0,89.4737,89.525,89.4651,89.525,12900.0
2013-07-26 12:15:00,104.72,104.8,104.69,104.71,18600.0,89.525,89.5934,89.4993,89.5164,18600.0
2013-07-26 12:20:00,104.71,104.71,104.6,104.61,7800.0,89.5164,89.5164,89.4224,89.4309,7800.0
2013-07-26 12:25:00,104.61,104.78,104.59,104.78,14100.0,89.4309,89.5763,89.4138,89.5763,14100.0
2013-07-26 12:30:00,104.76,104.99,104.76,104.97,10600.0,89.5592,89.7558,89.5592,89.7387,10600.0
2013-07-26 12:35:00,104.96,105.06,104.89,105.03,16600.0,89.7301,89.8156,89.6703,89.79,16600.0
2013-07-26 12:40:00,105.05,105.16,105.05,105.14,22500.0,89.8071,89.9011,89.8071,89.884,22500.0
2013-07-26 12:45:00,105.13,105.17,105.0,105.13,34400.0,89.8755,89.9097,89.7643,89.8755,34400.0
2013-07-26 12:50:00,105.05,105.13,104.89,105.1,57700.0,89.8071,89.8755,89.6703,89.8498,57700.0
2013-07-26 12:55:00,105.08,105.09,104.84,104.87,11900.0,89.8327,89.8413,89.6276,89.6532,11900.0
2013-07-26 13:00:00,104.84,104.85,104.75,104.77,7700.0,89.6276,89.6361,89.5506,89.5677,7700.0
2013-07-26 13:05:00,104.75,104.81,104.71,104.79,12700.0,89.5506,89.6019,89.5164,89.5848,12700.0
2013-07-26 13:10:00,104.82,104.85,104.58,104.58,12800.0,89.6105,89.6361,89.4053,89.4053,12800.0
2013-07-26 13:15:00,104.58,104.64,104.55,104.62,14200.0,89.4053,89.4566,89.3796,89.4395,14200.0
2013-07-26 13:20:00,104.63,104.66,104.56,104.6,11900.0,89.448,89.4737,89.3882,89.4224,11900.0
2013-07-26 13:25:00,104.59,104.68,104.49,104.5,13800.0,89.4138,89.4908,89.3283,89.3369,13800.0
2013-07-26 13:30:00,104.51,104.62,104.46,104.62,16100.0,89.3454,89.4395,89.3027,89.4395,16100.0
2013-07-26 13:35:00,104.63,104.71,104.62,104.69,18900.0,89.448,89.5164,89.4395,89.4993,18900.0
2013-07-26 13:40:00,104.7,104.72,104.64,104.65,8000.0,89.5079,89.525,89.4566,89.4651,8000.0
2013-07-26 13:45:00,104.64,104.69,104.62,104.69,10200.0,89.4566,89.4993,89.4395,89.4993,10200.0
2013-07-26 13:50:00,104.66,104.67,104.54,104.54,38400.0,89.4737,89.4822,89.3711,89.3711,38400.0
2013-07-26 13:55:00,104.55,104.55,104.49,104.53,9300.0,89.3796,89.3796,89.3283,89.3625,9300.0
2013-07-26 14:00:00,104.53,104.6,104.53,104.56,19400.0,89.3625,89.4224,89.3625,89.3882,19400.0
2013-07-26 14:05:00,104.56,104.62,104.51,104.51,13400.0,89.3882,89.4395,89.3454,89.3454,13400.0
2013-07-26 14:10:00,104.52,104.64,104.49,104.49,41200.0,89.354,89.4566,89.3283,89.3283,41200.0
2013-07-26 14:15:00,104.49,104.5,104.44,104.46,20200.0,89.3283,89.3369,89.2856,89.3027,20200.0
2013-07-26 14:20:00,104.45,104.57,104.45,104.52,17600.0,89.2941,89.3967,89.2941,89.354,17600.0
2013-07-26 14:25:00,104.5,104.52,104.41,104.44,23100.0,89.3369,89.354,89.2599,89.2856,23100.0
2013-07-26 14:30:00,104.44,104.5,104.43,104.47,12900.0,89.2856,89.3369,89.277,89.3112,12900.0
2013-07-26 14:35:00,104.49,104.55,104.47,104.53,11500.0,89.3283,89.3796,89.3112,89.3625,11500.0
2013-07-26 14:40:00,104.53,104.53,104.48,104.51,50700.0,89.3625,89.3625,89.3198,89.3454,50700.0
2013-07-26 14:45:00,104.5,104.53,104.42,104.42,11100.0,89.3369,89.3625,89.2685,89.2685,11100.0
2013-07-26 14:50:00,104.42,104.54,104.42,104.51,14900.0,89.2685,89.3711,89.2685,89.3454,14900.0
2013-07-26 14:55:00,104.52,104.54,104.45,104.52,23600.0,89.354,89.3711,89.2941,89.354,23600.0
2013-07-26 15:00:00,104.54,104.56,104.36,104.36,17400.0,89.3711,89.3882,89.2172,89.2172,17400.0
2013-07-26 15:05:00,104.36,104.4,104.31,104.36,18500.0,89.2172,89.2514,89.1745,89.2172,18500.0
2013-07-26 15:10:00,104.37,104.43,104.36,104.39,17200.0,89.2257,89.277,89.2172,89.2428,17200.0
2013-07-26 15:15:00,104.37,104.45,104.36,104.45,18000.0,89.2257,89.2941,89.2172,89.2941,18000.0
2013-07-26 15:20:00,104.45,104.51,104.38,104.49,41500.0,89.2941,89.3454,89.2343,89.3283,41500.0
2013-07-26 15:25:00,104.5,104.52,104.43,104.48,27800.0,89.3369,89.354,89.277,89.3198,27800.0
2013-07-26 15:30:00,104.48,104.51,104.37,104.49,37000.0,89.3198,89.3454,89.2257,89.3283,37000.0
2013-07-26 15:35:00,104.5,104.58,104.48,104.5,49700.0,89.3369,89.4053,89.3198,89.3369,49700.0
2013-07-26 15:40:00,104.51,104.58,104.43,104.47,35500.0,89.3454,89.4053,89.277,89.3112,35500.0
2013-07-26 15:45:00,104.47,104.56,104.47,104.54,52700.0,89.3112,89.3882,89.3112,89.3711,52700.0
2013-07-26 15:50:00,104.53,104.55,104.45,104.49,78400.0,89.3625,89.3796,89.2941,89.3283,78400.0
2013-07-26 15:55:00,104.51,104.59,104.48,104.57,114400.0,89.3454,89.4138,89.3198,89.3967,114400.0
2013-07-29 09:30:00,104.1,104.43,104.1,104.34,14200.0,88.9949,89.277,88.9949,89.2001,14200.0
2013-07-29 09:35:00,104.36,104.39,104.22,104.23,2000.0,89.2172,89.2428,89.0975,89.1061,2000.0
2013-07-29 09:40:00,104.25,104.36,104.17,104.28,5400.0,89.1232,89.2172,89.0548,89.1488,5400.0
2013-07-29 09:45:00,104.23,104.57,104.23,104.39,18300.0,89.1061,89.3967,89.1061,89.2428,18300.0
2013-07-29 09:50:00,104.41,104.41,104.2,104.25,10000.0,89.2599,89.2599,89.0804,89.1232,10000.0
2013-07-29 09:55:00,104.24,104.5,104.17,104.45,19700.0,89.1146,89.3369,89.0548,89.2941,19700.0
2013-07-29 10:00:00,104.45,104.45,103.9,103.94,31100.0,89.2941,89.2941,88.8239,88.8581,31100.0
2013-07-29 10:05:00,103.95,104.13,103.94,104.06,22800.0,88.8667,89.0206,88.8581,88.9607,22800.0
2013-07-29 10:10:00,104.0,104.23,103.73,103.74,32300.0,88.9094,89.1061,88.6786,88.6872,32300.0
2013-07-29 10:15:00,103.74,103.8,103.57,103.65,20200.0,88.6872,88.7385,88.5418,88.6102,20200.0
2013-07-29 10:20:00,103.65,103.74,103.44,103.5,39100.0,88.6102,88.6872,88.4307,88.482,39100.0
2013-07-29 10:25:00,103.5,103.76,103.5,103.6,21500.0,88.482,88.7043,88.482,88.5675,21500.0
2013-07-29 10:30:00,103.56,103.85,103.55,103.64,32900.0,88.5333,88.7812,88.5247,88.6017,32900.0
2013-07-29 10:35:00,103.64,103.71,103.54,103.71,16800.0,88.6017,88.6615,88.5162,88.6615,16800.0
2013-07-29 10:40:00,103.73,103.89,103.71,103.87,17500.0,88.6786,88.8154,88.6615,88.7983,17500.0
2013-07-29 10:45:00,103.88,104.02,103.82,104.01,16800.0,88.8068,88.9265,88.7556,88.918,16800.0
2013-07-29 10:50:00,103.98,104.02,103.74,103.79,19900.0,88.8923,88.9265,88.6872,88.7299,19900.0
2013-07-29 10:55:00,103.77,103.97,103.67,103.69,39300.0,88.7128,88.8838,88.6273,88.6444,39300.0
2013-07-29 11:00:00,103.7,103.79,103.62,103.76,17200.0,88.653,88.7299,88.5846,88.7043,17200.0
2013-07-29 11:05:00,103.77,103.81,103.65,103.72,16500.0,88.7128,88.747,88.6102,88.6701,16500.0
2013-07-29 11:10:00,103.69,103.77,103.67,103.76,9000.0,88.6444,88.7128,88.6273,88.7043,9000.0
2013-07-29 11:15:00,103.75,103.79,103.69,103.71,9000.0,88.6957,88.7299,88.6444,88.6615,9000.0
2013-07-29 11:20:00,103.71,103.81,103.71,103.78,9200.0,88.6615,88.747,88.6615,88.7214,9200.0
2013-07-29 11:25:00,103.77,103.81,103.69,103.81,13000.0,88.7128,88.747,88.6444,88.747,13000.0
2013-07-29 11:30:00,103.78,103.83,103.73,103.73,7000.0,88.7214,88.7641,88.6786,88.6786,7000.0
2013-07-29 11:35:00,103.71,103.73,103.52,103.57,6900.0,88.6615,88.6786,88.4991,88.5418,6900.0
2013-07-29 11:40:00,103.56,103.66,103.56,103.6,11000.0,88.5333,88.6188,88.5333,88.5675,11000.0
2013-07-29 11:45:00,103.61,103.68,103.61,103.67,6400.0,88.576,88.6359,88.576,88.6273,6400.0
2013-07-29 11:50:00,103.63,103.63,103.42,103.42,19200.0,88.5931,88.5931,88.4136,88.4136,19200.0
2013-07-29 11:55:00,103.42,103.52,103.3,103.5,29100.0,88.4136,88.4991,88.311,88.482,29100.0
2013-07-29 12:00:00,103.5,103.67,103.5,103.65,6500.0,88.482,88.6273,88.482,88.6102,6500.0
2013-07-29 12:05:00,103.67,103.67,103.58,103.62,5300.0,88.6273,88.6273,88.5504,88.5846,5300.0
2013-07-29 12:10:00,103.64,103.67,103.54,103.58,3700.0,88.6017,88.6273,88.5162,88.5504,3700.0
2013-07-29 12:15:00,103.57,103.63,103.55,103.59,5300.0,88.5418,88.5931,88.5247,88.5589,5300.0
2013-07-29 12:20:00,103.59,103.6,103.51,103.55,6200.0,88.5589,88.5675,88.4905,88.5247,6200.0
2013-07-29 12:25:00,103.55,103.64,103.52,103.59,6100.0,88.5247,88.6017,88.4991,88.5589,6100.0
2013-07-29 12:30:00,103.57,103.72,103.57,103.61,13700.0,88.5418,88.6701,88.5418,88.576,13700.0
2013-07-29 12:35:00,103.62,103.73,103.62,103.7,4300.0,88.5846,88.6786,88.5846,88.653,4300.0
2013-07-29 12:40:00,103.68,103.75,103.58,103.58,7000.0,88.6359,88.6957,88.5504,88.5504,7000.0
2013-07-29 12:45:00,103.61,103.74,103.61,103.7,8000.0,88.576,88.6872,88.576,88.653,8000.0
2013-07-29 12:50:00,103.76,103.76,103.65,103.72,14500.0,88.7043,88.7043,88.6102,88.6701,14500.0
2013-07-29 12:55:00,103.71,103.79,103.69,103.73,9300.0,88.6615,88.7299,88.6444,88.6786,9300.0
2013-07-29 13:00:00,103.73,103.81,103.66,103.78,9300.0,88.6786,88.747,88.6188,88.7214,9300.0
2013-07-29 13:05:00,103.83,103.85,103.78,103.85,2300.0,88.7641,88.7812,88.7214,88.7812,2300.0
2013-07-29 13:10:00,103.85,103.92,103.81,103.85,9300.0,88.7812,88.841,88.747,88.7812,9300.0
2013-07-29 13:15:00,103.84,103.9,103.76,103.78,23600.0,88.7727,88.8239,88.7043,88.7214,23600.0
2013-07-29 13:20:00,103.78,103.83,103.75,103.75,4000.0,88.7214,88.7641,88.6957,88.6957,4000.0
2013-07-29 13:25:00,103.75,103.76,103.7,103.72,8200.0,88.6957,88.7043,88.653,88.6701,8200.0
2013-07-29 13:30:00,103.68,103.75,103.65,103.72,7900.0,88.6359,88.6957,88.6102,88.6701,7900.0
2013-07-29 13:35:00,103.75,103.75,103.6,103.7,4800.0,88.6957,88.6957,88.5675,88.653,4800.0
2013-07-29 13:40:00,103.74,103.87,103.73,103.8,14500.0,88.6872,88.7983,88.6786,88.7385,14500.0
2013-07-29 13:45:00,103.81,103.83,103.66,103.69,14500.0,88.747,88.7641,88.6188,88.6444,14500.0
2013-07-29 13:50:00,103.66,103.72,103.65,103.72,4600.0,88.6188,88.6701,88.6102,88.6701,4600.0
2013-07-29 13:55:00,103.73,103.82,103.69,103.75,5700.0,88.6786,88.7556,88.6444,88.6957,5700.0
2013-07-29 14:00:00,103.75,103.88,103.75,103.87,8600.0,88.6957,88.8068,88.6957,88.7983,8600.0
2013-07-29 14:05:00,103.88,103.88,103.7,103.72,12400.0,88.8068,88.8068,88.653,88.6701,12400.0
2013-07-29 14:10:00,103.76,103.93,103.75,103.8,9000.0,88.7043,88.8496,88.6957,88.7385,9000.0
2013-07-29 14:15:00,103.79,103.81,103.74,103.81,9100.0,88.7299,88.747,88.6872,88.747,9100.0
2013-07-29 14:20:00,103.79,103.89,103.79,103.88,7900.0,88.7299,88.8154,88.7299,88.8068,7900.0
2013-07-29 14:25:00,103.88,103.95,103.82,103.82,11000.0,88.8068,88.8667,88.7556,88.7556,11000.0
2013-07-29 14:30:00,103.85,103.95,103.8,103.83,10200.0,88.7812,88.8667,88.7385,88.7641,10200.0
2013-07-29 14:35:00,103.81,103.88,103.81,103.85,6200.0,88.747,88.8068,88.747,88.7812,6200.0
2013-07-29 14:40:00,103.83,103.93,103.83,103.84,7100.0,88.7641,88.8496,88.7641,88.7727,7100.0
2013-07-29 14:45:00,103.89,103.96,103.81,103.92,8300.0,88.8154,88.8752,88.747,88.841,8300.0
2013-07-29 14:50:00,103.9,103.9,103.83,103.84,10300.0,88.8239,88.8239,88.7641,88.7727,10300.0
2013-07-29 14:55:00,103.83,103.84,103.76,103.76,13900.0,88.7641,88.7727,88.7043,88.7043,13900.0
2013-07-29 15:00:00,103.77,103.79,103.68,103.68,14000.0,88.7128,88.7299,88.6359,88.6359,14000.0
2013-07-29 15:05:00,103.67,103.86,103.67,103.78,15100.0,88.6273,88.7897,88.6273,88.7214,15100.0
2013-07-29 15:10:00,103.77,103.8,103.72,103.79,8700.0,88.7128,88.7385,88.6701,88.7299,8700.0
2013-07-29 15:15:00,103.8,103.8,103.66,103.67,13600.0,88.7385,88.7385,88.6188,88.6273,13600.0
2013-07-29 15:20:00,103.65,103.78,103.64,103.73,16200.0,88.6102,88.7214,88.6017,88.6786,16200.0
2013-07-29 15:25:00,103.71,103.71,103.66,103.7,16400.0,88.6615,88.6615,88.6188,88.653,16400.0
2013-07-29 15:30:00,103.72,103.72,103.52,103.52,30600.0,88.6701,88.6701,88.4991,88.4991,30600.0
2013-07-29 15:35:00,103.53,103.59,103.49,103.58,30700.0,88.5076,88.5589,88.4734,88.5504,30700.0
2013-07-29 15:40:00,103.57,103.57,103.48,103.49,31100.0,88.5418,88.5418,88.4649,88.4734,31100.0
2013-07-29 15:45:00,103.49,103.57,103.48,103.51,38100.0,88.4734,88.5418,88.4649,88.4905,38100.0
2013-07-29 15:50:00,103.51,103.51,103.39,103.41,51500.0,88.4905,88.4905,88.3879,88.405,51500.0
2013-07-29 15:55:00,103.39,103.4,103.23,103.4,102600.0,88.3879,88.3965,88.2512,88.3965,102600.0
2013-07-30 09:30:00,104.13,104.4,104.01,104.03,31200.0,89.0206,89.2514,88.918,88.9351,31200.0
2013-07-30 09:35:00,104.08,104.19,103.89,104.01,10300.0,88.9778,89.0719,88.8154,88.918,10300.0
2013-07-30 09:40:00,104.0,104.02,103.9,104.02,7700.0,88.9094,88.9265,88.8239,88.9265,7700.0
2013-07-30 09:45:00,103.97,104.04,103.89,103.98,31800.0,88.8838,88.9436,88.8154,88.8923,31800.0
2013-07-30 09:50:00,103.97,104.02,103.72,103.72,14900.0,88.8838,88.9265,88.6701,88.6701,14900.0
2013-07-30 09:55:00,103.73,104.0,103.69,103.86,16600.0,88.6786,88.9094,88.6444,88.7897,16600.0
2013-07-30 10:00:00,103.94,103.95,103.76,103.84,10800.0,88.8581,88.8667,88.7043,88.7727,10800.0
2013-07-30 10:05:00,103.83,104.0,103.82,103.82,18400.0,88.7641,88.9094,88.7556,88.7556,18400.0
2013-07-30 10:10:00,103.82,103.83,103.49,103.57,13200.0,88.7556,88.7641,88.4734,88.5418,13200.0
2013-07-30 10:15:00,103.56,103.79,103.56,103.6,17000.0,88.5333,88.7299,88.5333,88.5675,17000.0
2013-07-30 10:20:00,103.63,104.06,103.6,103.86,20700.0,88.5931,88.9607,88.5675,88.7897,20700.0
2013-07-30 10:25:00,103.86,103.86,103.78,103.79,7100.0,88.7897,88.7897,88.7214,88.7299,7100.0
2013-07-30 10:30:00,103.76,103.78,103.58,103.62,6900.0,88.7043,88.7214,88.5504,88.5846,6900.0
2013-07-30 10:35:00,103.63,103.74,103.63,103.71,4900.0,88.5931,88.6872,88.5931,88.6615,4900.0
2013-07-30 10:40:00,103.71,103.86,103.69,103.71,21000.0,88.6615,88.7897,88.6444,88.6615,21000.0
2013-07-30 10:45:00,103.75,103.75,103.66,103.72,9500.0,88.6957,88.6957,88.6188,88.6701,9500.0
2013-07-30 10:50:00,103.7,103.78,103.63,103.75,27800.0,88.653,88.7214,88.5931,88.6957,27800.0
2013-07-30 10:55:00,103.67,103.69,103.5,103.56,14000.0,88.6273,88.6444,88.482,88.5333,14000.0
2013-07-30 11:00:00,103.55,103.56,103.43,103.49,13800.0,88.5247,88.5333,88.4221,88.4734,13800.0
2013-07-30 11:05:00,103.44,103.45,103.32,103.35,5500.0,88.4307,88.4392,88.3281,88.3538,5500.0
2013-07-30 11:10:00,103.35,103.51,103.35,103.43,13200.0,88.3538,88.4905,88.3538,88.4221,13200.0
2013-07-30 11:15:00,103.46,103.7,103.46,103.65,4700.0,88.4478,88.653,88.4478,88.6102,4700.0
2013-07-30 11:20:00,103.66,103.77,103.63,103.77,11100.0,88.6188,88.7128,88.5931,88.7128,11100.0
2013-07-30 11:25:00,103.77,103.84,103.77,103.83,6900.0,88.7128,88.7727,88.7128,88.7641,6900.0
2013-07-30 11:30:00,103.79,103.86,103.77,103.85,5500.0,88.7299,88.7897,88.7128,88.7812,5500.0
2013-07-30 11:35:00,103.83,103.83,103.73,103.76,5000.0,88.7641,88.7641,88.6786,88.7043,5000.0
2013-07-30 11:40:00,103.78,103.81,103.74,103.74,10800.0,88.7214,88.747,88.6872,88.6872,10800.0
2013-07-30 11:45:00,103.75,103.75,103.68,103.72,3200.0,88.6957,88.6957,88.6359,88.6701,3200.0
2013-07-30 11:50:00,103.75,103.82,103.7,103.7,9000.0,88.6957,88.7556,88.653,88.653,9000.0
2013-07-30 11:55:00,103.71,103.74,103.67,103.67,5100.0,88.6615,88.6872,88.6273,88.6273,5100.0
2013-07-30 12:00:00,103.67,103.76,103.67,103.68,3600.0,88.6273,88.7043,88.6273,88.6359,3600.0
2013-07-30 12:05:00,103.68,103.84,103.68,103.79,16700.0,88.6359,88.7727,88.6359,88.7299,16700.0
2013-07-30 12:10:00,103.8,103.84,103.67,103.68,11200.0,88.7385,88.7727,88.6273,88.6359,11200.0
2013-07-30 12:15:00,103.7,103.75,103.67,103.7,4600.0,88.653,88.6957,88.6273,88.653,4600.0
2013-07-30 12:20:00,103.72,103.82,103.72,103.82,4400.0,88.6701,88.7556,88.6701,88.7556,4400.0
2013-07-30 12:25:00,103.8,103.81,103.63,103.68,11300.0,88.7385,88.747,88.5931,88.6359,11300.0
2013-07-30 12:30:00,103.68,103.68,103.52,103.55,5900.0,88.6359,88.6359,88.4991,88.5247,5900.0
2013-07-30 12:35:00,103.56,103.63,103.56,103.63,7900.0,88.5333,88.5931,88.5333,88.5931,7900.0
2013-07-30 12:40:00,103.64,103.87,103.64,103.84,11000.0,88.6017,88.7983,88.6017,88.7727,11000.0
2013-07-30 12:45:00,103.8,103.98,103.79,103.85,17900.0,88.7385,88.8923,88.7299,88.7812,17900.0
2013-07-30 12:50:00,103.82,103.82,103.74,103.76,4400.0,88.7556,88.7556,88.6872,88.7043,4400.0
2013-07-30 12:55:00,103.75,103.77,103.65,103.7,6300.0,88.6957,88.7128,88.6102,88.653,6300.0
2013-07-30 13:00:00,103.73,103.83,103.72,103.82,2000.0,88.6786,88.7641,88.6701,88.7556,2000.0
2013-07-30 13:05:00,103.78,103.83,103.78,103.83,8000.0,88.7214,88.7641,88.7214,88.7641,8000.0
2013-07-30 13:10:00,103.83,103.86,103.8,103.81,9800.0,88.7641,88.7897,88.7385,88.747,9800.0
2013-07-30 13:15:00,103.82,103.84,103.8,103.83,27700.0,88.7556,88.7727,88.7385,88.7641,27700.0
2013-07-30 13:20:00,103.82,103.86,103.78,103.82,20300.0,88.7556,88.7897,88.7214,88.7556,20300.0
2013-07-30 13:25:00,103.81,103.82,103.73,103.79,14000.0,88.747,88.7556,88.6786,88.7299,14000.0
2013-07-30 13:30:00,103.76,103.78,103.48,103.5,12500.0,88.7043,88.7214,88.4649,88.482,12500.0
2013-07-30 13:35:00,103.52,103.56,103.48,103.56,8400.0,88.4991,88.5333,88.4649,88.5333,8400.0
2013-07-30 13:40:00,103.55,103.55,103.48,103.5,5700.0,88.5247,88.5247,88.4649,88.482,5700.0
2013-07-30 13:45:00,103.46,103.5,103.38,103.5,5000.0,88.4478,88.482,88.3794,88.482,5000.0
2013-07-30 13:50:00,103.5,103.54,103.47,103.51,7400.0,88.482,88.5162,88.4563,88.4905,7400.0
2013-07-30 13:55:00,103.52,103.52,103.48,103.52,4100.0,88.4991,88.4991,88.4649,88.4991,4100.0
2013-07-30 14:00:00,103.52,103.56,103.49,103.56,8400.0,88.4991,88.5333,88.4734,88.5333,8400.0
2013-07-30 14:05:00,103.56,103.63,103.56,103.6,10300.0,88.5333,88.5931,88.5333,88.5675,10300.0
2013-07-30 14:10:00,103.6,103.63,103.55,103.56,13700.0,88.5675,88.5931,88.5247,88.5333,13700.0
2013-07-30 14:15:00,103.57,103.72,103.56,103.72,11300.0,88.5418,88.6701,88.5333,88.6701,11300.0
2013-07-30 14:20:00,103.73,103.74,103.68,103.68,9500.0,88.6786,88.6872,88.6359,88.6359,9500.0
2013-07-30 14:25:00,103.69,103.76,103.69,103.76,7500.0,88.6444,88.7043,88.6444,88.7043,7500.0
2013-07-30 14:30:00,103.75,103.84,103.75,103.77,14200.0,88.6957,88.7727,88.6957,88.7128,14200.0
2013-07-30 14:35:00,103.76,103.8,103.73,103.77,12700.0,88.7043,88.7385,88.6786,88.7128,12700.0
2013-07-30 14:40:00,103.79,103.82,103.75,103.75,20000.0,88.7299,88.7556,88.6957,88.6957,20000.0
2013-07-30 14:45:00,103.74,103.8,103.71,103.76,19700.0,88.6872,88.7385,88.6615,88.7043,19700.0
2013-07-30 14:50:00,103.78,103.83,103.73,103.81,33900.0,88.7214,88.7641,88.6786,88.747,33900.0
2013-07-30 14:55:00,103.84,103.84,103.74,103.74,15000.0,88.7727,88.7727,88.6872,88.6872,15000.0
2013-07-30 15:00:00,103.74,103.8,103.62,103.76,26000.0,88.6872,88.7385,88.5846,88.7043,26000.0
2013-07-30 15:05:00,103.75,103.81,103.71,103.75,13300.0,88.6957,88.747,88.6615,88.6957,13300.0
2013-07-30 15:10:00,103.77,103.77,103.7,103.71,30100.0,88.7128,88.7128,88.653,88.6615,30100.0
2013-07-30 15:15:00,103.72,103.75,103.65,103.67,14600.0,88.6701,88.6957,88.6102,88.6273,14600.0
2013-07-30 15:20:00,103.68,103.75,103.67,103.69,35400.0,88.6359,88.6957,88.6273,88.6444,35400.0
2013-07-30 15:25:00,103.66,103.66,103.61,103.66,7400.0,88.6188,88.6188,88.576,88.6188,7400.0
2013-07-30 15:30:00,103.65,103.67,103.56,103.56,15800.0,88.6102,88.6273,88.5333,88.5333,15800.0
2013-07-30 15:35:00,103.58,103.65,103.53,103.61,17400.0,88.5504,88.6102,88.5076,88.576,17400.0
2013-07-30 15:40:00,103.61,103.71,103.56,103.64,20800.0,88.576,88.6615,88.5333,88.6017,20800.0
2013-07-30 15:45:00,103.63,103.72,103.61,103.66,52600.0,88.5931,88.6701,88.576,88.6188,52600.0
2013-07-30 15:50:00,103.64,103.7,103.58,103.66,54100.0,88.6017,88.653,88.5504,88.6188,54100.0
2013-07-30 15:55:00,103.66,103.68,103.55,103.58,87200.0,88.6188,88.6359,88.5247,88.5504,87200.0
2013-07-31 09:30:00,102.0,103.62,102.0,103.61,184800.0,87.1996,88.5846,87.1996,88.576,184800.0
2013-07-31 09:35:00,103.59,103.65,102.97,103.01,106600.0,88.5589,88.6102,88.0289,88.0631,106600.0
2013-07-31 09:40:00,103.01,103.24,103.01,103.12,48200.0,88.0631,88.2597,88.0631,88.1571,48200.0
2013-07-31 09:45:00,103.05,103.88,103.0,103.82,83700.0,88.0973,88.8068,88.0545,88.7556,83700.0
2013-07-31 09:50:00,103.96,104.48,103.95,104.39,219000.0,88.8752,89.3198,88.8667,89.2428,219000.0
2013-07-31 09:55:00,104.36,105.23,104.31,105.0,228900.0,89.2172,89.961,89.1745,89.7643,228900.0
2013-07-31 10:00:00,105.11,105.13,104.82,104.95,155100.0,89.8584,89.8755,89.6105,89.7216,155100.0
2013-07-31 10:05:00,104.97,105.02,104.83,104.99,130600.0,89.7387,89.7814,89.619,89.7558,130600.0
2013-07-31 10:10:00,105.0,105.03,104.94,104.98,87600.0,89.7643,89.79,89.713,89.7472,87600.0
2013-07-31 10:15:00,104.97,105.03,104.95,104.98,71200.0,89.7387,89.79,89.7216,89.7472,71200.0
2013-07-31 10:20:00,105.0,105.04,104.97,104.98,59100.0,89.7643,89.7985,89.7387,89.7472,59100.0
2013-07-31 10:25:00,104.98,105.25,104.95,105.24,119900.0,89.7472,89.9781,89.7216,89.9695,119900.0
2013-07-31 10:30:00,105.24,105.7,105.21,105.68,65400.0,89.9695,90.3628,89.9439,90.3457,65400.0
2013-07-31 10:35:00,105.68,106.18,105.63,106.08,92200.0,90.3457,90.7731,90.3029,90.6876,92200.0
2013-07-31 10:40:00,106.08,106.5,106.0,106.5,229800.0,90.6876,91.0467,90.6192,91.0467,229800.0
2013-07-31 10:45:00,106.5,106.68,106.22,106.44,149100.0,91.0467,91.2006,90.8073,90.9954,149100.0
2013-07-31 10:50:00,106.45,106.96,106.45,106.6,139900.0,91.0039,91.4399,91.0039,91.1322,139900.0
2013-07-31 10:55:00,106.59,106.8,106.5,106.77,35300.0,91.1236,91.3032,91.0467,91.2775,35300.0
2013-07-31 11:00:00,106.78,106.78,106.25,106.34,62300.0,91.2861,91.2861,90.833,90.9099,62300.0
2013-07-31 11:05:00,106.34,106.46,106.18,106.2,29500.0,90.9099,91.0125,90.7731,90.7902,29500.0
2013-07-31 11:10:00,106.18,106.3,106.18,106.27,33400.0,90.7731,90.8757,90.7731,90.8501,33400.0
2013-07-31 11:15:00,106.32,106.63,106.31,106.55,103600.0,90.8928,91.1578,90.8843,91.0894,103600.0
2013-07-31 11:20:00,106.54,106.54,106.22,106.36,53100.0,91.0809,91.0809,90.8073,90.927,53100.0
2013-07-31 11:25:00,106.39,106.45,106.19,106.25,55200.0,90.9526,91.0039,90.7817,90.833,55200.0
2013-07-31 11:30:00,106.26,106.31,106.2,106.29,40700.0,90.8415,90.8843,90.7902,90.8672,40700.0
2013-07-31 11:35:00,106.28,106.29,106.16,106.22,52700.0,90.8586,90.8672,90.756,90.8073,52700.0
2013-07-31 11:40:00,106.22,106.34,106.22,106.29,44100.0,90.8073,90.9099,90.8073,90.8672,44100.0
2013-07-31 11:45:00,106.3,106.33,106.27,106.29,64800.0,90.8757,90.9013,90.8501,90.8672,64800.0
2013-07-31 11:50:00,106.3,106.35,106.27,106.32,66500.0,90.8757,90.9184,90.8501,90.8928,66500.0
2013-07-31 11:55:00,106.32,106.33,106.27,106.3,64300.0,90.8928,90.9013,90.8501,90.8757,64300.0
2013-07-31 12:00:00,106.3,106.35,106.3,106.33,48800.0,90.8757,90.9184,90.8757,90.9013,48800.0
2013-07-31 12:05:00,106.34,106.7,106.34,106.68,80200.0,90.9099,91.2177,90.9099,91.2006,80200.0
2013-07-31 12:10:00,106.67,106.68,106.34,106.36,64500.0,91.192,91.2006,90.9099,90.927,64500.0
2013-07-31 12:15:00,106.36,106.39,106.27,106.33,27400.0,90.927,90.9526,90.8501,90.9013,27400.0
2013-07-31 12:20:00,106.33,106.39,106.2,106.28,40600.0,90.9013,90.9526,90.7902,90.8586,40600.0
2013-07-31 12:25:00,106.28,106.3,106.28,106.3,23500.0,90.8586,90.8757,90.8586,90.8757,23500.0
2013-07-31 12:30:00,106.3,106.37,106.26,106.32,45900.0,90.8757,90.9355,90.8415,90.8928,45900.0
2013-07-31 12:35:00,106.31,106.33,106.3,106.32,16100.0,90.8843,90.9013,90.8757,90.8928,16100.0
2013-07-31 12:40:00,106.31,106.33,106.28,106.29,30900.0,90.8843,90.9013,90.8586,90.8672,30900.0
2013-07-31 12:45:00,106.29,106.31,106.27,106.28,20000.0,90.8672,90.8843,90.8501,90.8586,20000.0
2013-07-31 12:50:00,106.28,106.29,106.22,106.24,28600.0,90.8586,90.8672,90.8073,90.8244,28600.0
2013-07-31 12:55:00,106.24,106.28,106.24,106.27,10200.0,90.8244,90.8586,90.8244,90.8501,10200.0
2013-07-31 13:00:00,106.28,106.3,106.27,106.28,30100.0,90.8586,90.8757,90.8501,90.8586,30100.0
2013-07-31 13:05:00,106.28,106.29,106.24,106.26,20500.0,90.8586,90.8672,90.8244,90.8415,20500.0
2013-07-31 13:10:00,106.26,106.27,106.12,106.24,27500.0,90.8415,90.8501,90.7218,90.8244,27500.0
2013-07-31 13:15:00,106.25,106.31,106.22,106.23,23900.0,90.833,90.8843,90.8073,90.8159,23900.0
2013-07-31 13:20:00,106.25,106.3,106.24,106.25,19100.0,90.833,90.8757,90.8244,90.833,19100.0
2013-07-31 13:25:00,106.24,106.27,106.22,106.26,16200.0,90.8244,90.8501,90.8073,90.8415,16200.0
2013-07-31 13:30:00,106.27,106.33,106.27,106.31,16400.0,90.8501,90.9013,90.8501,90.8843,16400.0
2013-07-31 13:35:00,106.3,106.32,106.27,106.27,15900.0,90.8757,90.8928,90.8501,90.8501,15900.0
2013-07-31 13:40:00,106.28,106.3,106.23,106.26,19700.0,90.8586,90.8757,90.8159,90.8415,19700.0
2013-07-31 13:45:00,106.28,106.35,106.27,106.3,30500.0,90.8586,90.9184,90.8501,90.8757,30500.0
2013-07-31 13:50:00,106.3,106.34,106.28,106.34,25100.0,90.8757,90.9099,90.8586,90.9099,25100.0
2013-07-31 13:55:00,106.34,106.47,106.32,106.32,50000.0,90.9099,91.021,90.8928,90.8928,50000.0
2013-07-31 14:00:00,106.31,106.55,106.12,106.4,80600.0,90.8843,91.0894,90.7218,90.9612,80600.0
2013-07-31 14:05:00,106.41,106.48,106.26,106.38,67200.0,90.9697,91.0296,90.8415,90.9441,67200.0
2013-07-31 14:10:00,106.36,106.37,106.03,106.08,50600.0,90.927,90.9355,90.6449,90.6876,50600.0
2013-07-31 14:15:00,106.07,106.16,105.85,106.05,40600.0,90.6791,90.756,90.491,90.662,40600.0
2013-07-31 14:20:00,106.05,106.24,105.99,106.23,23800.0,90.662,90.8244,90.6107,90.8159,23800.0
2013-07-31 14:25:00,106.23,106.32,106.16,106.17,17400.0,90.8159,90.8928,90.756,90.7646,17400.0
2013-07-31 14:30:00,106.19,106.36,106.18,106.36,28000.0,90.7817,90.927,90.7731,90.927,28000.0
2013-07-31 14:35:00,106.36,106.53,106.3,106.45,46900.0,90.927,91.0723,90.8757,91.0039,46900.0
2013-07-31 14:40:00,106.47,106.61,106.46,106.61,39200.0,91.021,91.1407,91.0125,91.1407,39200.0
2013-07-31 14:45:00,106.61,106.61,106.37,106.4,28100.0,91.1407,91.1407,90.9355,90.9612,28100.0
2013-07-31 14:50:00,106.39,106.45,106.35,106.44,28200.0,90.9526,91.0039,90.9184,90.9954,28200.0
2013-07-31 14:55:00,106.43,106.51,106.37,106.51,68700.0,90.9868,91.0552,90.9355,91.0552,68700.0
2013-07-31 15:00:00,106.51,106.52,106.36,106.44,47900.0,91.0552,91.0638,90.927,90.9954,47900.0
2013-07-31 15:05:00,106.45,106.5,106.2,106.25,39300.0,91.0039,91.0467,90.7902,90.833,39300.0
2013-07-31 15:10:00,106.25,106.26,106.07,106.18,21500.0,90.833,90.8415,90.6791,90.7731,21500.0
2013-07-31 15:15:00,106.19,106.21,106.09,106.09,29900.0,90.7817,90.7988,90.6962,90.6962,29900.0
2013-07-31 15:20:00,106.08,106.18,106.05,106.11,23900.0,90.6876,90.7731,90.662,90.7133,23900.0
2013-07-31 15:25:00,106.12,106.24,106.09,106.23,20100.0,90.7218,90.8244,90.6962,90.8159,20100.0
2013-07-31 15:30:00,106.24,106.24,106.05,106.09,46700.0,90.8244,90.8244,90.662,90.6962,46700.0
2013-07-31 15:35:00,106.1,106.26,106.09,106.18,54200.0,90.7047,90.8415,90.6962,90.7731,54200.0
2013-07-31 15:40:00,106.19,106.26,106.03,106.19,69600.0,90.7817,90.8415,90.6449,90.7817,69600.0
2013-07-31 15:45:00,106.16,106.18,106.03,106.05,111400.0,90.756,90.7731,90.6449,90.662,111400.0
2013-07-31 15:50:00,106.04,106.15,106.03,106.03,154000.0,90.6534,90.7475,90.6449,90.6449,154000.0
2013-07-31 15:55:00,106.02,106.25,105.99,106.01,287400.0,90.6363,90.833,90.6107,90.6278,287400.0
2013-08-01 09:30:00,106.79,107.36,106.54,107.2,55000.0,91.2946,91.7819,91.0809,91.6451,55000.0
2013-08-01 09:35:00,107.13,107.37,107.12,107.33,41100.0,91.5853,91.7904,91.5767,91.7562,41100.0
2013-08-01 09:40:00,107.28,107.34,106.89,107.09,33000.0,91.7135,91.7648,91.3801,91.5511,33000.0
2013-08-01 09:45:00,107.06,107.66,107.02,107.57,43000.0,91.5254,92.0384,91.4912,91.9614,43000.0
2013-08-01 09:50:00,107.61,107.61,107.06,107.34,29500.0,91.9956,91.9956,91.5254,91.7648,29500.0
2013-08-01 09:55:00,107.41,107.58,107.35,107.51,32000.0,91.8246,91.97,91.7733,91.9101,32000.0
2013-08-01 10:00:00,107.54,107.84,107.4,107.71,133900.0,91.9358,92.1922,91.8161,92.0811,133900.0
2013-08-01 10:05:00,107.77,108.1,107.7,108.06,94400.0,92.1324,92.4145,92.0726,92.3803,94400.0
2013-08-01 10:10:00,108.02,108.55,107.99,108.52,157500.0,92.3461,92.7992,92.3205,92.7736,157500.0
2013-08-01 10:15:00,108.52,108.82,108.43,108.8,102700.0,92.7736,93.03,92.6966,93.0129,102700.0
2013-08-01 10:20:00,108.81,108.9,108.42,108.47,183800.0,93.0215,93.0984,92.6881,92.7308,183800.0
2013-08-01 10:25:00,108.48,108.85,108.48,108.79,187000.0,92.7394,93.0557,92.7394,93.0044,187000.0
2013-08-01 10:30:00,108.77,108.88,108.59,108.59,100300.0,92.9873,93.0813,92.8334,92.8334,100300.0
2013-08-01 10:35:00,108.58,108.58,108.17,108.25,61300.0,92.8249,92.8249,92.4744,92.5428,61300.0
2013-08-01 10:40:00,108.27,108.5,108.24,108.39,51600.0,92.5599,92.7565,92.5342,92.6624,51600.0
2013-08-01 10:45:00,108.41,108.52,108.35,108.42,66600.0,92.6795,92.7736,92.6282,92.6881,66600.0
2013-08-01 10:50:00,108.42,108.5,108.3,108.4,48300.0,92.6881,92.7565,92.5855,92.671,48300.0
2013-08-01 10:55:00,108.4,108.51,108.4,108.46,75700.0,92.671,92.765,92.671,92.7223,75700.0
2013-08-01 11:00:00,108.48,108.5,108.0,108.05,107800.0,92.7394,92.7565,92.329,92.3718,107800.0
2013-08-01 11:05:00,108.07,108.08,107.81,107.99,69900.0,92.3889,92.3974,92.1666,92.3205,69900.0
2013-08-01 11:10:00,107.99,108.03,107.8,107.87,59800.0,92.3205,92.3547,92.158,92.2179,59800.0
2013-08-01 11:15:00,107.89,108.08,107.8,108.03,40800.0,92.235,92.3974,92.158,92.3547,40800.0
2013-08-01 11:20:00,108.05,108.15,108.01,108.13,24300.0,92.3718,92.4573,92.3376,92.4402,24300.0
2013-08-01 11:25:00,108.12,108.16,107.91,108.03,28500.0,92.4316,92.4658,92.2521,92.3547,28500.0
2013-08-01 11:30:00,108.03,108.37,108.02,108.34,42600.0,92.3547,92.6453,92.3461,92.6197,42600.0
2013-08-01 11:35:00,108.35,108.48,108.2,108.48,24400.0,92.6282,92.7394,92.5,92.7394,24400.0
2013-08-01 11:40:00,108.48,108.7,108.38,108.68,148300.0,92.7394,92.9275,92.6539,92.9104,148300.0
2013-08-01 11:45:00,108.65,108.87,108.65,108.8,56100.0,92.8847,93.0728,92.8847,93.0129,56100.0
2013-08-01 11:50:00,108.81,108.87,108.63,108.77,29600.0,93.0215,93.0728,92.8676,92.9873,29600.0
2013-08-01 11:55:00,108.79,109.0,108.76,108.97,66500.0,93.0044,93.1839,92.9788,93.1583,66500.0
2013-08-01 12:00:00,108.97,109.1,108.96,109.07,59100.0,93.1583,93.2694,93.1497,93.2438,59100.0
2013-08-01 12:05:00,109.07,109.08,108.91,108.95,29700.0,93.2438,93.2523,93.107,93.1412,29700.0
2013-08-01 12:10:00,108.95,109.0,108.81,108.89,26800.0,93.1412,93.1839,93.0215,93.0899,26800.0
2013-08-01 12:15:00,108.88,109.07,108.85,109.03,125400.0,93.0813,93.2438,93.0557,93.2096,125400.0
2013-08-01 12:20:00,109.05,109.06,108.9,108.99,58000.0,93.2267,93.2352,93.0984,93.1754,58000.0
2013-08-01 12:25:00,108.99,109.23,108.98,109.15,28900.0,93.1754,93.3806,93.1668,93.3122,28900.0
2013-08-01 12:30:00,109.16,109.39,109.11,109.37,46100.0,93.3207,93.5173,93.278,93.5002,46100.0
2013-08-01 12:35:00,109.36,109.5,109.36,109.49,37400.0,93.4917,93.6114,93.4917,93.6028,37400.0
2013-08-01 12:40:00,109.49,109.5,109.4,109.44,27900.0,93.6028,93.6114,93.5259,93.5601,27900.0
2013-08-01 12:45:00,109.44,109.46,109.28,109.37,25400.0,93.5601,93.5772,93.4233,93.5002,25400.0
2013-08-01 12:50:00,109.39,109.5,109.34,109.5,33200.0,93.5173,93.6114,93.4746,93.6114,33200.0
2013-08-01 12:55:00,109.49,109.54,109.36,109.47,32900.0,93.6028,93.6456,93.4917,93.5857,32900.0
2013-08-01 13:00:00,109.47,109.47,109.2,109.29,41800.0,93.5857,93.5857,93.3549,93.4318,41800.0
2013-08-01 13:05:00,109.26,109.29,109.0,109.04,32300.0,93.4062,93.4318,93.1839,93.2181,32300.0
2013-08-01 13:10:00,109.06,109.13,109.06,109.06,16900.0,93.2352,93.2951,93.2352,93.2352,16900.0
2013-08-01 13:15:00,109.06,109.11,109.01,109.08,30000.0,93.2352,93.278,93.1925,93.2523,30000.0
2013-08-01 13:20:00,109.08,109.21,109.07,109.21,31400.0,93.2523,93.3635,93.2438,93.3635,31400.0
2013-08-01 13:25:00,109.21,109.37,109.19,109.37,31100.0,93.3635,93.5002,93.3464,93.5002,31100.0
2013-08-01 13:30:00,109.37,109.4,109.3,109.37,25500.0,93.5002,93.5259,93.4404,93.5002,25500.0
2013-08-01 13:35:00,109.35,109.42,109.32,109.34,33300.0,93.4831,93.543,93.4575,93.4746,33300.0
2013-08-01 13:40:00,109.32,109.45,109.25,109.45,39800.0,93.4575,93.5686,93.3977,93.5686,39800.0
2013-08-01 13:45:00,109.45,109.54,109.43,109.51,40900.0,93.5686,93.6456,93.5515,93.6199,40900.0
2013-08-01 13:50:00,109.51,109.58,109.5,109.51,34400.0,93.6199,93.6798,93.6114,93.6199,34400.0
2013-08-01 13:55:00,109.5,109.83,109.5,109.65,58500.0,93.6114,93.8935,93.6114,93.7396,58500.0
2013-08-01 14:00:00,109.65,109.72,109.54,109.68,41400.0,93.7396,93.7995,93.6456,93.7653,41400.0
2013-08-01 14:05:00,109.66,109.72,109.62,109.69,22900.0,93.7482,93.7995,93.714,93.7738,22900.0
2013-08-01 14:10:00,109.7,109.77,109.67,109.71,35200.0,93.7824,93.8422,93.7567,93.7909,35200.0
2013-08-01 14:15:00,109.72,109.8,109.68,109.79,38000.0,93.7995,93.8678,93.7653,93.8593,38000.0
2013-08-01 14:20:00,109.78,109.9,109.78,109.89,25100.0,93.8507,93.9533,93.8507,93.9448,25100.0
2013-08-01 14:25:00,109.89,109.94,109.78,109.85,51900.0,93.9448,93.9875,93.8507,93.9106,51900.0
2013-08-01 14:30:00,109.84,109.87,109.78,109.81,33700.0,93.902,93.9277,93.8507,93.8764,33700.0
2013-08-01 14:35:00,109.81,109.82,109.77,109.8,37700.0,93.8764,93.8849,93.8422,93.8678,37700.0
2013-08-01 14:40:00,109.81,109.81,109.61,109.68,83900.0,93.8764,93.8764,93.7054,93.7653,83900.0
2013-08-01 14:45:00,109.68,109.7,109.66,109.69,29100.0,93.7653,93.7824,93.7482,93.7738,29100.0
2013-08-01 14:50:00,109.67,109.8,109.66,109.75,45400.0,93.7567,93.8678,93.7482,93.8251,45400.0
2013-08-01 14:55:00,109.75,109.86,109.71,109.79,52700.0,93.8251,93.9191,93.7909,93.8593,52700.0
2013-08-01 15:00:00,109.79,109.93,109.78,109.9,56100.0,93.8593,93.979,93.8507,93.9533,56100.0
2013-08-01 15:05:00,109.9,110.0,109.88,109.92,67900.0,93.9533,94.0388,93.9362,93.9704,67900.0
2013-08-01 15:10:00,109.91,110.0,109.84,109.92,79700.0,93.9619,94.0388,93.902,93.9704,79700.0
2013-08-01 15:15:00,109.93,109.96,109.77,109.9,54600.0,93.979,94.0046,93.8422,93.9533,54600.0
2013-08-01 15:20:00,109.9,109.92,109.75,109.84,55600.0,93.9533,93.9704,93.8251,93.902,55600.0
2013-08-01 15:25:00,109.84,110.21,109.82,110.2,156800.0,93.902,94.2184,93.8849,94.2098,156800.0
2013-08-01 15:30:00,110.2,110.33,109.96,110.0,112000.0,94.2098,94.3209,94.0046,94.0388,112000.0
2013-08-01 15:35:00,110.01,110.1,109.97,110.03,91600.0,94.0474,94.1243,94.0132,94.0645,91600.0
2013-08-01 15:40:00,110.04,110.09,110.0,110.0,95200.0,94.073,94.1158,94.0388,94.0388,95200.0
2013-08-01 15:45:00,110.0,110.11,109.98,110.01,86400.0,94.0388,94.1329,94.0217,94.0474,86400.0
2013-08-01 15:50:00,110.02,110.08,110.0,110.01,147300.0,94.0559,94.1072,94.0388,94.0474,147300.0
2013-08-01 15:55:00,110.01,110.02,110.0,110.0,199500.0,94.0474,94.0559,94.0388,94.0388,199500.0
2013-08-02 09:30:00,108.73,109.33,108.7,109.29,96700.0,92.9531,93.466,92.9275,93.4318,96700.0
2013-08-02 09:35:00,109.36,109.36,109.04,109.16,28500.0,93.4917,93.4917,93.2181,93.3207,28500.0
2013-08-02 09:40:00,109.13,109.32,109.13,109.29,43400.0,93.2951,93.4575,93.2951,93.4318,43400.0
2013-08-02 09:45:00,109.25,109.54,109.17,109.47,28400.0,93.3977,93.6456,93.3293,93.5857,28400.0
2013-08-02 09:50:00,109.44,109.57,109.29,109.52,25600.0,93.5601,93.6712,93.4318,93.6285,25600.0
2013-08-02 09:55:00,109.48,109.58,109.28,109.37,35500.0,93.5943,93.6798,93.4233,93.5002,35500.0
2013-08-02 10:00:00,109.35,109.38,109.1,109.38,35600.0,93.4831,93.5088,93.2694,93.5088,35600.0
2013-08-02 10:05:00,109.39,110.08,109.38,110.05,73400.0,93.5173,94.1072,93.5088,94.0816,73400.0
2013-08-02 10:10:00,109.99,110.02,109.51,109.53,24100.0,94.0303,94.0559,93.6199,93.637,24100.0
2013-08-02 10:15:00,109.56,109.92,109.56,109.92,11500.0,93.6627,93.9704,93.6627,93.9704,11500.0
2013-08-02 10:20:00,109.87,109.92,109.65,109.78,10300.0,93.9277,93.9704,93.7396,93.8507,10300.0
2013-08-02 10:25:00,109.79,109.8,109.62,109.69,12700.0,93.8593,93.8678,93.714,93.7738,12700.0
2013-08-02 10:30:00,109.7,109.72,109.57,109.61,16900.0,93.7824,93.7995,93.6712,93.7054,16900.0
2013-08-02 10:35:00,109.61,109.61,109.28,109.46,12900.0,93.7054,93.7054,93.4233,93.5772,12900.0
2013-08-02 10:40:00,109.41,109.45,109.25,109.38,9100.0,93.5344,93.5686,93.3977,93.5088,9100.0
2013-08-02 10:45:00,109.35,109.4,109.29,109.35,17500.0,93.4831,93.5259,93.4318,93.4831,17500.0
2013-08-02 10:50:00,109.35,109.53,109.35,109.46,19600.0,93.4831,93.637,93.4831,93.5772,19600.0
2013-08-02 10:55:00,109.45,109.45,109.28,109.31,18100.0,93.5686,93.5686,93.4233,93.4489,18100.0
2013-08-02 11:00:00,109.32,109.32,109.1,109.1,15200.0,93.4575,93.4575,93.2694,93.2694,15200.0
2013-08-02 11:05:00,109.09,109.09,109.0,109.01,26500.0,93.2609,93.2609,93.1839,93.1925,26500.0
2013-08-02 11:10:00,109.02,109.12,108.99,109.12,15100.0,93.201,93.2865,93.1754,93.2865,15100.0
2013-08-02 11:15:00,109.11,109.29,109.1,109.29,11000.0,93.278,93.4318,93.2694,93.4318,11000.0
2013-08-02 11:20:00,109.3,109.31,109.21,109.22,7300.0,93.4404,93.4489,93.3635,93.372,7300.0
2013-08-02 11:25:00,109.23,109.31,109.15,109.27,24300.0,93.3806,93.4489,93.3122,93.4148,24300.0
2013-08-02 11:30:00,109.32,109.38,109.25,109.28,18000.0,93.4575,93.5088,93.3977,93.4233,18000.0
2013-08-02 11:35:00,109.27,109.55,109.27,109.55,26500.0,93.4148,93.6541,93.4148,93.6541,26500.0
2013-08-02 11:40:00,109.55,109.59,109.41,109.47,13500.0,93.6541,93.6883,93.5344,93.5857,13500.0
2013-08-02 11:45:00,109.48,109.5,109.26,109.27,8900.0,93.5943,93.6114,93.4062,93.4148,8900.0
2013-08-02 11:50:00,109.26,109.33,109.25,109.33,13800.0,93.4062,93.466,93.3977,93.466,13800.0
2013-08-02 11:55:00,109.32,109.39,109.3,109.38,14200.0,93.4575,93.5173,93.4404,93.5088,14200.0
2013-08-02 12:00:00,109.36,109.4,109.29,109.3,18400.0,93.4917,93.5259,93.4318,93.4404,18400.0
2013-08-02 12:05:00,109.29,109.31,109.25,109.25,10900.0,93.4318,93.4489,93.3977,93.3977,10900.0
2013-08-02 12:10:00,109.23,109.23,109.09,109.1,18300.0,93.3806,93.3806,93.2609,93.2694,18300.0
2013-08-02 12:15:00,109.12,109.15,109.01,109.03,11900.0,93.2865,93.3122,93.1925,93.2096,11900.0
2013-08-02 12:20:00,109.05,109.26,109.05,109.22,7900.0,93.2267,93.4062,93.2267,93.372,7900.0
2013-08-02 12:25:00,109.22,109.22,109.06,109.06,6100.0,93.372,93.372,93.2352,93.2352,6100.0
2013-08-02 12:30:00,109.05,109.29,109.03,109.27,9400.0,93.2267,93.4318,93.2096,93.4148,9400.0
2013-08-02 12:35:00,109.27,109.29,109.21,109.27,10400.0,93.4148,93.4318,93.3635,93.4148,10400.0
2013-08-02 12:40:00,109.27,109.43,109.27,109.41,14600.0,93.4148,93.5515,93.4148,93.5344,14600.0
2013-08-02 12:45:00,109.42,109.5,109.37,109.47,8600.0,93.543,93.6114,93.5002,93.5857,8600.0
2013-08-02 12:50:00,109.48,109.49,109.36,109.42,12300.0,93.5943,93.6028,93.4917,93.543,12300.0
2013-08-02 12:55:00,109.41,109.5,109.4,109.43,5600.0,93.5344,93.6114,93.5259,93.5515,5600.0
2013-08-02 13:00:00,109.42,109.48,109.35,109.35,17700.0,93.543,93.5943,93.4831,93.4831,17700.0
2013-08-02 13:05:00,109.31,109.36,109.22,109.36,10600.0,93.4489,93.4917,93.372,93.4917,10600.0
2013-08-02 13:10:00,109.36,109.47,109.35,109.47,4000.0,93.4917,93.5857,93.4831,93.5857,4000.0
2013-08-02 13:15:00,109.47,109.53,109.43,109.47,9500.0,93.5857,93.637,93.5515,93.5857,9500.0
2013-08-02 13:20:00,109.5,109.5,109.44,109.49,7300.0,93.6114,93.6114,93.5601,93.6028,7300.0
2013-08-02 13:25:00,109.5,109.55,109.48,109.51,5600.0,93.6114,93.6541,93.5943,93.6199,5600.0
2013-08-02 13:30:00,109.51,109.55,109.4,109.46,6500.0,93.6199,93.6541,93.5259,93.5772,6500.0
2013-08-02 13:35:00,109.42,109.46,109.25,109.26,11200.0,93.543,93.5772,93.3977,93.4062,11200.0
2013-08-02 13:40:00,109.29,109.36,109.22,109.23,14100.0,93.4318,93.4917,93.372,93.3806,14100.0
2013-08-02 13:45:00,109.2,109.24,109.15,109.2,13500.0,93.3549,93.3891,93.3122,93.3549,13500.0
2013-08-02 13:50:00,109.18,109.27,109.09,109.11,11500.0,93.3378,93.4148,93.2609,93.278,11500.0
2013-08-02 13:55:00,109.11,109.23,109.05,109.15,14000.0,93.278,93.3806,93.2267,93.3122,14000.0
2013-08-02 14:00:00,109.16,109.16,109.07,109.12,15400.0,93.3207,93.3207,93.2438,93.2865,15400.0
2013-08-02 14:05:00,109.11,109.12,109.07,109.1,8000.0,93.278,93.2865,93.2438,93.2694,8000.0
2013-08-02 14:10:00,109.08,109.14,109.04,109.14,9900.0,93.2523,93.3036,93.2181,93.3036,9900.0
2013-08-02 14:15:00,109.15,109.2,109.14,109.17,9200.0,93.3122,93.3549,93.3036,93.3293,9200.0
2013-08-02 14:20:00,109.14,109.14,109.08,109.14,13700.0,93.3036,93.3036,93.2523,93.3036,13700.0
2013-08-02 14:25:00,109.14,109.23,109.13,109.2,15100.0,93.3036,93.3806,93.2951,93.3549,15100.0
2013-08-02 14:30:00,109.21,109.21,109.1,109.15,14900.0,93.3635,93.3635,93.2694,93.3122,14900.0
2013-08-02 14:35:00,109.12,109.25,109.08,109.22,14600.0,93.2865,93.3977,93.2523,93.372,14600.0
2013-08-02 14:40:00,109.22,109.27,109.18,109.18,8300.0,93.372,93.4148,93.3378,93.3378,8300.0
2013-08-02 14:45:00,109.19,109.19,109.09,109.18,12200.0,93.3464,93.3464,93.2609,93.3378,12200.0
2013-08-02 14:50:00,109.17,109.2,109.1,109.13,14400.0,93.3293,93.3549,93.2694,93.2951,14400.0
2013-08-02 14:55:00,109.13,109.23,109.1,109.11,13300.0,93.2951,93.3806,93.2694,93.278,13300.0
2013-08-02 15:00:00,109.11,109.19,109.09,109.16,7200.0,93.278,93.3464,93.2609,93.3207,7200.0
2013-08-02 15:05:00,109.16,109.17,109.08,109.08,8900.0,93.3207,93.3293,93.2523,93.2523,8900.0
2013-08-02 15:10:00,109.1,109.18,109.09,109.11,11800.0,93.2694,93.3378,93.2609,93.278,11800.0
2013-08-02 15:15:00,109.14,109.15,109.02,109.02,12300.0,93.3036,93.3122,93.201,93.201,12300.0
2013-08-02 15:20:00,109.02,109.03,108.96,108.99,30900.0,93.201,93.2096,93.1497,93.1754,30900.0
2013-08-02 15:25:00,108.99,109.09,108.98,109.05,24300.0,93.1754,93.2609,93.1668,93.2267,24300.0
2013-08-02 15:30:00,109.06,109.12,109.0,109.06,41100.0,93.2352,93.2865,93.1839,93.2352,41100.0
2013-08-02 15:35:00,109.05,109.08,109.02,109.05,47900.0,93.2267,93.2523,93.201,93.2267,47900.0
2013-08-02 15:40:00,109.06,109.14,109.05,109.1,30100.0,93.2352,93.3036,93.2267,93.2694,30100.0
2013-08-02 15:45:00,109.11,109.19,109.06,109.09,36400.0,93.278,93.3464,93.2352,93.2609,36400.0
2013-08-02 15:50:00,109.09,109.18,109.07,109.18,41400.0,93.2609,93.3378,93.2438,93.3378,41400.0
2013-08-02 15:55:00,109.18,109.22,109.08,109.18,100800.0,93.3378,93.372,93.2523,93.3378,100800.0
2013-08-05 09:30:00,109.0,109.32,108.75,109.22,36100.0,93.1839,93.4575,92.9702,93.372,36100.0
2013-08-05 09:35:00,109.15,109.2,108.75,108.89,30200.0,93.3122,93.3549,92.9702,93.0899,30200.0
2013-08-05 09:40:00,108.93,109.23,108.89,109.23,23300.0,93.1241,93.3806,93.0899,93.3806,23300.0
2013-08-05 09:45:00,109.19,109.19,108.95,109.13,19800.0,93.3464,93.3464,93.1412,93.2951,19800.0
2013-08-05 09:50:00,109.17,109.52,109.16,109.5,24700.0,93.3293,93.6285,93.3207,93.6114,24700.0
2013-08-05 09:55:00,109.48,109.62,109.46,109.62,22900.0,93.5943,93.714,93.5772,93.714,22900.0
2013-08-05 10:00:00,109.55,109.61,109.32,109.32,46600.0,93.6541,93.7054,93.4575,93.4575,46600.0
2013-08-05 10:05:00,109.41,109.49,109.35,109.42,23800.0,93.5344,93.6028,93.4831,93.543,23800.0
2013-08-05 10:10:00,109.41,109.47,109.26,109.31,32300.0,93.5344,93.5857,93.4062,93.4489,32300.0
2013-08-05 10:15:00,109.34,109.38,109.15,109.2,15900.0,93.4746,93.5088,93.3122,93.3549,15900.0
2013-08-05 10:20:00,109.25,109.3,109.15,109.15,21300.0,93.3977,93.4404,93.3122,93.3122,21300.0
2013-08-05 10:25:00,109.2,109.34,109.16,109.22,26700.0,93.3549,93.4746,93.3207,93.372,26700.0
2013-08-05 10:30:00,109.27,109.37,109.21,109.26,28400.0,93.4148,93.5002,93.3635,93.4062,28400.0
2013-08-05 10:35:00,109.25,109.42,109.18,109.42,25000.0,93.3977,93.543,93.3378,93.543,25000.0
2013-08-05 10:40:00,109.43,109.64,109.43,109.64,16300.0,93.5515,93.7311,93.5515,93.7311,16300.0
2013-08-05 10:45:00,109.66,109.72,109.45,109.55,14100.0,93.7482,93.7995,93.5686,93.6541,14100.0
2013-08-05 10:50:00,109.5,109.51,109.36,109.5,17300.0,93.6114,93.6199,93.4917,93.6114,17300.0
2013-08-05 10:55:00,109.46,109.5,109.45,109.48,7900.0,93.5772,93.6114,93.5686,93.5943,7900.0
2013-08-05 11:00:00,109.47,109.5,109.38,109.47,13800.0,93.5857,93.6114,93.5088,93.5857,13800.0
2013-08-05 11:05:00,109.41,109.49,109.4,109.48,13300.0,93.5344,93.6028,93.5259,93.5943,13300.0
2013-08-05 11:10:00,109.48,109.5,109.43,109.5,6300.0,93.5943,93.6114,93.5515,93.6114,6300.0
2013-08-05 11:15:00,109.51,109.62,109.48,109.6,6600.0,93.6199,93.714,93.5943,93.6969,6600.0
2013-08-05 11:20:00,109.58,109.59,109.45,109.51,11100.0,93.6798,93.6883,93.5686,93.6199,11100.0
2013-08-05 11:25:00,109.53,109.61,109.48,109.6,21000.0,93.637,93.7054,93.5943,93.6969,21000.0
2013-08-05 11:30:00,109.54,109.58,109.42,109.5,9800.0,93.6456,93.6798,93.543,93.6114,9800.0
2013-08-05 11:35:00,109.51,109.53,109.45,109.45,10600.0,93.6199,93.637,93.5686,93.5686,10600.0
2013-08-05 11:40:00,109.45,109.53,109.45,109.47,2800.0,93.5686,93.637,93.5686,93.5857,2800.0
2013-08-05 11:45:00,109.48,109.52,109.4,109.5,6200.0,93.5943,93.6285,93.5259,93.6114,6200.0
2013-08-05 11:50:00,109.48,109.5,109.41,109.44,19200.0,93.5943,93.6114,93.5344,93.5601,19200.0
2013-08-05 11:55:00,109.42,109.49,109.34,109.43,18700.0,93.543,93.6028,93.4746,93.5515,18700.0
2013-08-05 12:00:00,109.41,109.53,109.41,109.46,13900.0,93.5344,93.637,93.5344,93.5772,13900.0
2013-08-05 12:05:00,109.42,109.53,109.41,109.5,21100.0,93.543,93.637,93.5344,93.6114,21100.0
2013-08-05 12:10:00,109.48,109.5,109.45,109.48,7000.0,93.5943,93.6114,93.5686,93.5943,7000.0
2013-08-05 12:15:00,109.49,109.57,109.49,109.55,4400.0,93.6028,93.6712,93.6028,93.6541,4400.0
2013-08-05 12:20:00,109.56,109.59,109.5,109.59,7200.0,93.6627,93.6883,93.6114,93.6883,7200.0
2013-08-05 12:25:00,109.54,109.68,109.52,109.57,9500.0,93.6456,93.7653,93.6285,93.6712,9500.0
2013-08-05 12:30:00,109.56,109.61,109.54,109.57,7500.0,93.6627,93.7054,93.6456,93.6712,7500.0
2013-08-05 12:35:00,109.54,109.57,109.45,109.51,5900.0,93.6456,93.6712,93.5686,93.6199,5900.0
2013-08-05 12:40:00,109.48,109.48,109.42,109.45,3100.0,93.5943,93.5943,93.543,93.5686,3100.0
2013-08-05 12:45:00,109.44,109.52,109.41,109.48,15100.0,93.5601,93.6285,93.5344,93.5943,15100.0
2013-08-05 12:50:00,109.47,109.53,109.47,109.49,3200.0,93.5857,93.637,93.5857,93.6028,3200.0
2013-08-05 12:55:00,109.48,109.51,109.44,109.44,4700.0,93.5943,93.6199,93.5601,93.5601,4700.0
2013-08-05 13:00:00,109.44,109.51,109.43,109.45,18800.0,93.5601,93.6199,93.5515,93.5686,18800.0
2013-08-05 13:05:00,109.45,109.5,109.19,109.2,41200.0,93.5686,93.6114,93.3464,93.3549,41200.0
2013-08-05 13:10:00,109.24,109.24,109.12,109.15,9900.0,93.3891,93.3891,93.2865,93.3122,9900.0
2013-08-05 13:15:00,109.14,109.25,109.14,109.2,6700.0,93.3036,93.3977,93.3036,93.3549,6700.0
2013-08-05 13:20:00,109.22,109.28,109.21,109.28,3900.0,93.372,93.4233,93.3635,93.4233,3900.0
2013-08-05 13:25:00,109.28,109.28,109.23,109.25,3400.0,93.4233,93.4233,93.3806,93.3977,3400.0
2013-08-05 13:30:00,109.23,109.33,109.22,109.33,16200.0,93.3806,93.466,93.372,93.466,16200.0
2013-08-05 13:35:00,109.34,109.36,109.23,109.29,24200.0,93.4746,93.4917,93.3806,93.4318,24200.0
2013-08-05 13:40:00,109.3,109.51,109.3,109.48,22400.0,93.4404,93.6199,93.4404,93.5943,22400.0
2013-08-05 13:45:00,109.5,109.52,109.45,109.48,4900.0,93.6114,93.6285,93.5686,93.5943,4900.0
2013-08-05 13:50:00,109.48,109.56,109.46,109.5,34300.0,93.5943,93.6627,93.5772,93.6114,34300.0
2013-08-05 13:55:00,109.48,109.55,109.41,109.41,12000.0,93.5943,93.6541,93.5344,93.5344,12000.0
2013-08-05 14:00:00,109.41,109.55,109.37,109.53,37400.0,93.5344,93.6541,93.5002,93.637,37400.0
2013-08-05 14:05:00,109.56,109.59,109.5,109.53,17500.0,93.6627,93.6883,93.6114,93.637,17500.0
2013-08-05 14:10:00,109.53,109.6,109.51,109.6,9300.0,93.637,93.6969,93.6199,93.6969,9300.0
2013-08-05 14:15:00,109.59,109.61,109.51,109.51,10700.0,93.6883,93.7054,93.6199,93.6199,10700.0
2013-08-05 14:20:00,109.53,109.54,109.39,109.42,60000.0,93.637,93.6456,93.5173,93.543,60000.0
2013-08-05 14:25:00,109.44,109.57,109.38,109.49,27000.0,93.5601,93.6712,93.5088,93.6028,27000.0
2013-08-05 14:30:00,109.48,109.54,109.45,109.49,5500.0,93.5943,93.6456,93.5686,93.6028,5500.0
2013-08-05 14:35:00,109.47,109.51,109.41,109.47,15600.0,93.5857,93.6199,93.5344,93.5857,15600.0
2013-08-05 14:40:00,109.47,109.51,109.45,109.47,7400.0,93.5857,93.6199,93.5686,93.5857,7400.0
2013-08-05 14:45:00,109.46,109.47,109.37,109.4,10900.0,93.5772,93.5857,93.5002,93.5259,10900.0
2013-08-05 14:50:00,109.41,109.41,109.28,109.28,9000.0,93.5344,93.5344,93.4233,93.4233,9000.0
2013-08-05 14:55:00,109.27,109.31,109.22,109.23,12500.0,93.4148,93.4489,93.372,93.3806,12500.0
2013-08-05 15:00:00,109.19,109.25,109.19,109.19,8900.0,93.3464,93.3977,93.3464,93.3464,8900.0
2013-08-05 15:05:00,109.19,109.24,109.18,109.24,8200.0,93.3464,93.3891,93.3378,93.3891,8200.0
2013-08-05 15:10:00,109.22,109.22,109.12,109.12,34300.0,93.372,93.372,93.2865,93.2865,34300.0
2013-08-05 15:15:00,109.13,109.26,109.1,109.26,25000.0,93.2951,93.4062,93.2694,93.4062,25000.0
2013-08-05 15:20:00,109.25,109.34,109.2,109.34,21700.0,93.3977,93.4746,93.3549,93.4746,21700.0
2013-08-05 15:25:00,109.33,109.47,109.33,109.47,12300.0,93.466,93.5857,93.466,93.5857,12300.0
2013-08-05 15:30:00,109.47,109.49,109.41,109.46,8200.0,93.5857,93.6028,93.5344,93.5772,8200.0
2013-08-05 15:35:00,109.46,109.5,109.35,109.35,7200.0,93.5772,93.6114,93.4831,93.4831,7200.0
2013-08-05 15:40:00,109.37,109.44,109.37,109.42,10300.0,93.5002,93.5601,93.5002,93.543,10300.0
2013-08-05 15:45:00,109.43,109.44,109.32,109.32,19500.0,93.5515,93.5601,93.4575,93.4575,19500.0
2013-08-05 15:50:00,109.34,109.4,109.31,109.32,29600.0,93.4746,93.5259,93.4489,93.4575,29600.0
2013-08-05 15:55:00,109.33,109.43,109.33,109.41,45700.0,93.466,93.5515,93.466,93.5344,45700.0
2013-08-06 09:30:00,109.33,109.75,109.09,109.61,35600.0,93.466,93.8251,93.2609,93.7054,35600.0
2013-08-06 09:35:00,109.61,109.85,109.3,109.85,23200.0,93.7054,93.9106,93.4404,93.9106,23200.0
2013-08-06 09:40:00,109.79,109.85,109.46,109.76,14100.0,93.8593,93.9106,93.5772,93.8337,14100.0
2013-08-06 09:45:00,109.72,109.79,109.47,109.52,17900.0,93.7995,93.8593,93.5857,93.6285,17900.0
2013-08-06 09:50:00,109.43,109.56,109.26,109.43,25000.0,93.5515,93.6627,93.4062,93.5515,25000.0
2013-08-06 09:55:00,109.45,109.62,109.36,109.54,8800.0,93.5686,93.714,93.4917,93.6456,8800.0
2013-08-06 10:00:00,109.61,109.61,109.41,109.52,20000.0,93.7054,93.7054,93.5344,93.6285,20000.0
2013-08-06 10:05:00,109.54,109.54,109.4,109.44,21500.0,93.6456,93.6456,93.5259,93.5601,21500.0
2013-08-06 10:10:00,109.43,109.52,109.36,109.49,42300.0,93.5515,93.6285,93.4917,93.6028,42300.0
2013-08-06 10:15:00,109.44,109.5,109.34,109.47,18500.0,93.5601,93.6114,93.4746,93.5857,18500.0
2013-08-06 10:20:00,109.48,109.49,109.1,109.1,14500.0,93.5943,93.6028,93.2694,93.2694,14500.0
2013-08-06 10:25:00,109.13,109.23,109.12,109.2,9600.0,93.2951,93.3806,93.2865,93.3549,9600.0
2013-08-06 10:30:00,109.17,109.22,109.0,109.02,14000.0,93.3293,93.372,93.1839,93.201,14000.0
2013-08-06 10:35:00,109.0,109.08,108.95,109.0,3800.0,93.1839,93.2523,93.1412,93.1839,3800.0
2013-08-06 10:40:00,108.98,109.0,108.86,109.0,18900.0,93.1668,93.1839,93.0642,93.1839,18900.0
2013-08-06 10:45:00,108.96,109.0,108.85,108.99,17700.0,93.1497,93.1839,93.0557,93.1754,17700.0
2013-08-06 10:50:00,108.97,109.0,108.77,108.81,10400.0,93.1583,93.1839,92.9873,93.0215,10400.0
2013-08-06 10:55:00,108.76,108.97,108.76,108.78,23600.0,92.9788,93.1583,92.9788,92.9959,23600.0
2013-08-06 11:00:00,108.76,108.95,108.7,108.83,13800.0,92.9788,93.1412,92.9275,93.0386,13800.0
2013-08-06 11:05:00,108.84,108.91,108.7,108.75,26100.0,93.0471,93.107,92.9275,92.9702,26100.0
2013-08-06 11:10:00,108.76,108.94,108.72,108.87,36500.0,92.9788,93.1326,92.9446,93.0728,36500.0
2013-08-06 11:15:00,108.8,108.97,108.8,108.94,20600.0,93.0129,93.1583,93.0129,93.1326,20600.0
2013-08-06 11:20:00,108.94,108.94,108.63,108.63,33400.0,93.1326,93.1326,92.8676,92.8676,33400.0
2013-08-06 11:25:00,108.62,108.82,108.62,108.68,15700.0,92.8591,93.03,92.8591,92.9104,15700.0
2013-08-06 11:30:00,108.69,108.71,108.66,108.67,9100.0,92.9189,92.936,92.8933,92.9018,9100.0
2013-08-06 11:35:00,108.67,108.77,108.63,108.68,10400.0,92.9018,92.9873,92.8676,92.9104,10400.0
2013-08-06 11:40:00,108.69,108.77,108.67,108.74,12300.0,92.9189,92.9873,92.9018,92.9617,12300.0
2013-08-06 11:45:00,108.72,108.79,108.7,108.78,10000.0,92.9446,93.0044,92.9275,92.9959,10000.0
2013-08-06 11:50:00,108.8,108.91,108.77,108.8,22200.0,93.0129,93.107,92.9873,93.0129,22200.0
2013-08-06 11:55:00,108.84,108.84,108.78,108.79,9000.0,93.0471,93.0471,92.9959,93.0044,9000.0
2013-08-06 12:00:00,108.79,108.87,108.66,108.68,15400.0,93.0044,93.0728,92.8933,92.9104,15400.0
2013-08-06 12:05:00,108.7,108.72,108.66,108.7,13100.0,92.9275,92.9446,92.8933,92.9275,13100.0
2013-08-06 12:10:00,108.66,108.69,108.54,108.56,5700.0,92.8933,92.9189,92.7907,92.8078,5700.0
2013-08-06 12:15:00,108.58,108.58,108.43,108.51,7700.0,92.8249,92.8249,92.6966,92.765,7700.0
2013-08-06 12:20:00,108.48,108.54,108.47,108.47,8200.0,92.7394,92.7907,92.7308,92.7308,8200.0
2013-08-06 12:25:00,108.47,108.56,108.45,108.54,14500.0,92.7308,92.8078,92.7137,92.7907,14500.0
2013-08-06 12:30:00,108.54,108.58,108.5,108.5,12600.0,92.7907,92.8249,92.7565,92.7565,12600.0
2013-08-06 12:35:00,108.43,108.49,108.43,108.43,12100.0,92.6966,92.7479,92.6966,92.6966,12100.0
2013-08-06 12:40:00,108.43,108.56,108.43,108.53,4700.0,92.6966,92.8078,92.6966,92.7821,4700.0
2013-08-06 12:45:00,108.53,108.55,108.49,108.51,4400.0,92.7821,92.7992,92.7479,92.765,4400.0
2013-08-06 12:50:00,108.52,108.62,108.5,108.5,5200.0,92.7736,92.8591,92.7565,92.7565,5200.0
2013-08-06 12:55:00,108.53,108.59,108.48,108.58,37200.0,92.7821,92.8334,92.7394,92.8249,37200.0
2013-08-06 13:00:00,108.6,108.7,108.59,108.62,3900.0,92.842,92.9275,92.8334,92.8591,3900.0
2013-08-06 13:05:00,108.62,108.64,108.5,108.55,6000.0,92.8591,92.8762,92.7565,92.7992,6000.0
2013-08-06 13:10:00,108.56,108.56,108.5,108.5,1700.0,92.8078,92.8078,92.7565,92.7565,1700.0
2013-08-06 13:15:00,108.45,108.57,108.4,108.57,8500.0,92.7137,92.8163,92.671,92.8163,8500.0
2013-08-06 13:20:00,108.59,108.59,108.5,108.55,6400.0,92.8334,92.8334,92.7565,92.7992,6400.0
2013-08-06 13:25:00,108.52,108.65,108.52,108.61,9400.0,92.7736,92.8847,92.7736,92.8505,9400.0
2013-08-06 13:30:00,108.57,108.61,108.57,108.6,3500.0,92.8163,92.8505,92.8163,92.842,3500.0
2013-08-06 13:35:00,108.59,108.61,108.51,108.51,16200.0,92.8334,92.8505,92.765,92.765,16200.0
2013-08-06 13:40:00,108.51,108.51,108.46,108.46,6400.0,92.765,92.765,92.7223,92.7223,6400.0
2013-08-06 13:45:00,108.4,108.58,108.36,108.42,35300.0,92.671,92.8249,92.6368,92.6881,35300.0
2013-08-06 13:50:00,108.39,108.51,108.39,108.43,15600.0,92.6624,92.765,92.6624,92.6966,15600.0
2013-08-06 13:55:00,108.44,108.61,108.44,108.61,9800.0,92.7052,92.8505,92.7052,92.8505,9800.0
2013-08-06 14:00:00,108.59,108.59,108.52,108.55,10000.0,92.8334,92.8334,92.7736,92.7992,10000.0
2013-08-06 14:05:00,108.53,108.56,108.46,108.5,9800.0,92.7821,92.8078,92.7223,92.7565,9800.0
2013-08-06 14:10:00,108.52,108.59,108.49,108.52,10400.0,92.7736,92.8334,92.7479,92.7736,10400.0
2013-08-06 14:15:00,108.55,108.68,108.47,108.68,13000.0,92.7992,92.9104,92.7308,92.9104,13000.0
2013-08-06 14:20:00,108.66,108.7,108.53,108.61,12700.0,92.8933,92.9275,92.7821,92.8505,12700.0
2013-08-06 14:25:00,108.62,108.73,108.62,108.69,8200.0,92.8591,92.9531,92.8591,92.9189,8200.0
2013-08-06 14:30:00,108.68,108.73,108.65,108.69,6100.0,92.9104,92.9531,92.8847,92.9189,6100.0
2013-08-06 14:35:00,108.66,108.66,108.53,108.6,10100.0,92.8933,92.8933,92.7821,92.842,10100.0
2013-08-06 14:40:00,108.6,108.66,108.49,108.63,15400.0,92.842,92.8933,92.7479,92.8676,15400.0
2013-08-06 14:45:00,108.61,108.66,108.55,108.65,11700.0,92.8505,92.8933,92.7992,92.8847,11700.0
2013-08-06 14:50:00,108.6,108.67,108.55,108.63,8100.0,92.842,92.9018,92.7992,92.8676,8100.0
2013-08-06 14:55:00,108.63,108.73,108.59,108.6,21100.0,92.8676,92.9531,92.8334,92.842,21100.0
2013-08-06 15:00:00,108.6,108.72,108.6,108.62,10300.0,92.842,92.9446,92.842,92.8591,10300.0
2013-08-06 15:05:00,108.63,108.76,108.61,108.74,21100.0,92.8676,92.9788,92.8505,92.9617,21100.0
2013-08-06 15:10:00,108.72,108.78,108.71,108.71,14400.0,92.9446,92.9959,92.936,92.936,14400.0
2013-08-06 15:15:00,108.73,108.77,108.72,108.74,15700.0,92.9531,92.9873,92.9446,92.9617,15700.0
2013-08-06 15:20:00,108.73,108.78,108.72,108.73,26800.0,92.9531,92.9959,92.9446,92.9531,26800.0
2013-08-06 15:25:00,108.72,108.78,108.72,108.74,16700.0,92.9446,92.9959,92.9446,92.9617,16700.0
2013-08-06 15:30:00,108.74,108.76,108.7,108.72,26900.0,92.9617,92.9788,92.9275,92.9446,26900.0
2013-08-06 15:35:00,108.72,108.85,108.72,108.85,30500.0,92.9446,93.0557,92.9446,93.0557,30500.0
2013-08-06 15:40:00,108.85,108.87,108.78,108.87,19500.0,93.0557,93.0728,92.9959,93.0728,19500.0
2013-08-06 15:45:00,108.86,108.9,108.78,108.87,33700.0,93.0642,93.0984,92.9959,93.0728,33700.0
2013-08-06 15:50:00,108.86,108.88,108.73,108.82,73200.0,93.0642,93.0813,92.9531,93.03,73200.0
2013-08-06 15:55:00,108.81,108.88,108.78,108.82,136600.0,93.0215,93.0813,92.9959,93.03,136600.0
2013-08-07 09:30:00,108.02,108.21,107.53,107.89,45000.0,92.3461,92.5086,91.9272,92.235,45000.0
2013-08-07 09:35:00,107.93,108.15,107.9,108.14,44600.0,92.2692,92.4573,92.2435,92.4487,44600.0
2013-08-07 09:40:00,108.12,108.24,107.81,108.16,39400.0,92.4316,92.5342,92.1666,92.4658,39400.0
2013-08-07 09:45:00,108.17,108.43,108.16,108.37,8100.0,92.4744,92.6966,92.4658,92.6453,8100.0
2013-08-07 09:50:00,108.37,108.54,108.09,108.1,13600.0,92.6453,92.7907,92.406,92.4145,13600.0
2013-08-07 09:55:00,108.14,108.41,107.76,107.97,17100.0,92.4487,92.6795,92.1239,92.3034,17100.0
2013-08-07 10:00:00,107.89,108.0,107.83,107.83,16500.0,92.235,92.329,92.1837,92.1837,16500.0
2013-08-07 10:05:00,107.8,107.83,107.59,107.68,11300.0,92.158,92.1837,91.9785,92.0555,11300.0
2013-08-07 10:10:00,107.66,107.87,107.66,107.86,33700.0,92.0384,92.2179,92.0384,92.2093,33700.0
2013-08-07 10:15:00,107.85,108.07,107.77,108.06,31400.0,92.2008,92.3889,92.1324,92.3803,31400.0
2013-08-07 10:20:00,108.12,108.19,108.02,108.08,30200.0,92.4316,92.4915,92.3461,92.3974,30200.0
2013-08-07 10:25:00,108.06,108.15,107.97,108.13,22500.0,92.3803,92.4573,92.3034,92.4402,22500.0
2013-08-07 10:30:00,108.1,108.12,107.88,107.91,14200.0,92.4145,92.4316,92.2264,92.2521,14200.0
2013-08-07 10:35:00,107.93,108.2,107.88,108.08,31900.0,92.2692,92.5,92.2264,92.3974,31900.0
2013-08-07 10:40:00,108.09,108.12,107.92,108.12,12200.0,92.406,92.4316,92.2606,92.4316,12200.0
2013-08-07 10:45:00,108.1,108.1,107.94,108.03,9400.0,92.4145,92.4145,92.2777,92.3547,9400.0
2013-08-07 10:50:00,108.07,108.24,108.06,108.16,12200.0,92.3889,92.5342,92.3803,92.4658,12200.0
2013-08-07 10:55:00,108.12,108.2,108.08,108.2,17800.0,92.4316,92.5,92.3974,92.5,17800.0
2013-08-07 11:00:00,108.17,108.27,108.12,108.17,10800.0,92.4744,92.5599,92.4316,92.4744,10800.0
2013-08-07 11:05:00,108.11,108.33,108.1,108.3,26200.0,92.4231,92.6111,92.4145,92.5855,26200.0
2013-08-07 11:10:00,108.31,108.38,108.23,108.36,16800.0,92.594,92.6539,92.5257,92.6368,16800.0
2013-08-07 11:15:00,108.3,108.36,108.26,108.29,10500.0,92.5855,92.6368,92.5513,92.5769,10500.0
2013-08-07 11:20:00,108.27,108.27,108.15,108.21,6500.0,92.5599,92.5599,92.4573,92.5086,6500.0
2013-08-07 11:25:00,108.22,108.25,108.15,108.18,21700.0,92.5171,92.5428,92.4573,92.4829,21700.0
2013-08-07 11:30:00,108.19,108.25,108.14,108.21,8400.0,92.4915,92.5428,92.4487,92.5086,8400.0
2013-08-07 11:35:00,108.19,108.26,108.07,108.09,10000.0,92.4915,92.5513,92.3889,92.406,10000.0
2013-08-07 11:40:00,108.02,108.11,107.98,108.07,6800.0,92.3461,92.4231,92.3119,92.3889,6800.0
2013-08-07 11:45:00,108.13,108.13,108.05,108.09,4100.0,92.4402,92.4402,92.3718,92.406,4100.0
2013-08-07 11:50:00,108.09,108.26,108.07,108.26,8100.0,92.406,92.5513,92.3889,92.5513,8100.0
2013-08-07 11:55:00,108.23,108.27,108.11,108.2,18500.0,92.5257,92.5599,92.4231,92.5,18500.0
2013-08-07 12:00:00,108.24,108.24,108.13,108.13,5200.0,92.5342,92.5342,92.4402,92.4402,5200.0
2013-08-07 12:05:00,108.12,108.16,108.1,108.11,6800.0,92.4316,92.4658,92.4145,92.4231,6800.0
2013-08-07 12:10:00,108.16,108.24,108.16,108.2,2100.0,92.4658,92.5342,92.4658,92.5,2100.0
2013-08-07 12:15:00,108.22,108.25,108.15,108.2,3500.0,92.5171,92.5428,92.4573,92.5,3500.0
2013-08-07 12:20:00,108.24,108.25,108.15,108.15,3600.0,92.5342,92.5428,92.4573,92.4573,3600.0
2013-08-07 12:25:00,108.19,108.23,108.14,108.2,3900.0,92.4915,92.5257,92.4487,92.5,3900.0
2013-08-07 12:30:00,108.23,108.32,108.19,108.32,7200.0,92.5257,92.6026,92.4915,92.6026,7200.0
2013-08-07 12:35:00,108.3,108.48,108.22,108.42,18400.0,92.5855,92.7394,92.5171,92.6881,18400.0
2013-08-07 12:40:00,108.4,108.44,108.38,108.42,2500.0,92.671,92.7052,92.6539,92.6881,2500.0
2013-08-07 12:45:00,108.33,108.4,108.27,108.32,16000.0,92.6111,92.671,92.5599,92.6026,16000.0
2013-08-07 12:50:00,108.35,108.35,108.27,108.27,1800.0,92.6282,92.6282,92.5599,92.5599,1800.0
2013-08-07 12:55:00,108.3,108.34,108.26,108.26,8200.0,92.5855,92.6197,92.5513,92.5513,8200.0
2013-08-07 13:00:00,108.3,108.34,108.25,108.28,4400.0,92.5855,92.6197,92.5428,92.5684,4400.0
2013-08-07 13:05:00,108.3,108.35,108.24,108.27,16800.0,92.5855,92.6282,92.5342,92.5599,16800.0
2013-08-07 13:10:00,108.25,108.28,108.2,108.27,23700.0,92.5428,92.5684,92.5,92.5599,23700.0
2013-08-07 13:15:00,108.27,108.32,108.25,108.25,8700.0,92.5599,92.6026,92.5428,92.5428,8700.0
2013-08-07 13:20:00,108.24,108.28,108.16,108.27,18700.0,92.5342,92.5684,92.4658,92.5599,18700.0
2013-08-07 13:25:00,108.25,108.29,108.2,108.27,4500.0,92.5428,92.5769,92.5,92.5599,4500.0
2013-08-07 13:30:00,108.28,108.29,108.19,108.2,10200.0,92.5684,92.5769,92.4915,92.5,10200.0
2013-08-07 13:35:00,108.18,108.27,108.16,108.25,17600.0,92.4829,92.5599,92.4658,92.5428,17600.0
2013-08-07 13:40:00,108.25,108.25,108.21,108.22,3800.0,92.5428,92.5428,92.5086,92.5171,3800.0
2013-08-07 13:45:00,108.22,108.26,108.09,108.13,15900.0,92.5171,92.5513,92.406,92.4402,15900.0
2013-08-07 13:50:00,108.09,108.11,107.95,107.98,4100.0,92.406,92.4231,92.2863,92.3119,4100.0
2013-08-07 13:55:00,107.98,108.02,107.91,107.96,21500.0,92.3119,92.3461,92.2521,92.2948,21500.0
2013-08-07 14:00:00,107.97,108.0,107.95,107.95,18500.0,92.3034,92.329,92.2863,92.2863,18500.0
2013-08-07 14:05:00,107.95,108.02,107.93,108.0,39500.0,92.2863,92.3461,92.2692,92.329,39500.0
2013-08-07 14:10:00,108.0,108.14,108.0,108.14,8900.0,92.329,92.4487,92.329,92.4487,8900.0
2013-08-07 14:15:00,108.13,108.13,107.98,108.01,17200.0,92.4402,92.4402,92.3119,92.3376,17200.0
2013-08-07 14:20:00,108.01,108.02,107.89,107.97,22800.0,92.3376,92.3461,92.235,92.3034,22800.0
2013-08-07 14:25:00,107.98,108.02,107.92,108.01,14300.0,92.3119,92.3461,92.2606,92.3376,14300.0
2013-08-07 14:30:00,108.02,108.04,107.97,108.01,6600.0,92.3461,92.3632,92.3034,92.3376,6600.0
2013-08-07 14:35:00,107.96,108.02,107.92,108.02,28600.0,92.2948,92.3461,92.2606,92.3461,28600.0
2013-08-07 14:40:00,108.02,108.09,107.99,108.02,16400.0,92.3461,92.406,92.3205,92.3461,16400.0
2013-08-07 14:45:00,108.03,108.09,107.96,108.05,29100.0,92.3547,92.406,92.2948,92.3718,29100.0
2013-08-07 14:50:00,108.05,108.06,108.02,108.04,19600.0,92.3718,92.3803,92.3461,92.3632,19600.0
2013-08-07 14:55:00,108.06,108.06,107.97,108.05,82000.0,92.3803,92.3803,92.3034,92.3718,82000.0
2013-08-07 15:00:00,108.04,108.05,108.0,108.04,32300.0,92.3632,92.3718,92.329,92.3632,32300.0
2013-08-07 15:05:00,108.03,108.2,108.01,108.18,14200.0,92.3547,92.5,92.3376,92.4829,14200.0
2013-08-07 15:10:00,108.18,108.26,108.17,108.21,20400.0,92.4829,92.5513,92.4744,92.5086,20400.0
2013-08-07 15:15:00,108.21,108.22,108.08,108.08,19800.0,92.5086,92.5171,92.3974,92.3974,19800.0
2013-08-07 15:20:00,108.09,108.11,108.07,108.07,10500.0,92.406,92.4231,92.3889,92.3889,10500.0
2013-08-07 15:25:00,108.07,108.07,107.98,107.98,6900.0,92.3889,92.3889,92.3119,92.3119,6900.0
2013-08-07 15:30:00,107.98,108.0,107.9,107.96,14200.0,92.3119,92.329,92.2435,92.2948,14200.0
2013-08-07 15:35:00,107.96,108.17,107.95,108.06,72000.0,92.2948,92.4744,92.2863,92.3803,72000.0
2013-08-07 15:40:00,108.06,108.08,108.0,108.06,36900.0,92.3803,92.3974,92.329,92.3803,36900.0
2013-08-07 15:45:00,108.07,108.08,107.98,108.05,32200.0,92.3889,92.3974,92.3119,92.3718,32200.0
2013-08-07 15:50:00,108.05,108.05,107.94,107.96,54200.0,92.3718,92.3718,92.2777,92.2948,54200.0
2013-08-07 15:55:00,107.95,108.01,107.94,107.98,78100.0,92.2863,92.3376,92.2777,92.3119,78100.0
2013-08-08 09:30:00,108.57,108.92,108.51,108.84,22500.0,92.8163,93.1155,92.765,93.0471,22500.0
2013-08-08 09:35:00,108.91,109.29,108.9,108.94,26600.0,93.107,93.4318,93.0984,93.1326,26600.0
2013-08-08 09:40:00,108.97,109.06,108.86,108.86,8300.0,93.1583,93.2352,93.0642,93.0642,8300.0
2013-08-08 09:45:00,108.82,109.13,108.8,109.04,59400.0,93.03,93.2951,93.0129,93.2181,59400.0
2013-08-08 09:50:00,109.01,109.1,108.76,108.93,41900.0,93.1925,93.2694,92.9788,93.1241,41900.0
2013-08-08 09:55:00,108.93,108.99,108.85,108.9,10700.0,93.1241,93.1754,93.0557,93.0984,10700.0
2013-08-08 10:00:00,108.9,109.01,108.76,108.76,26300.0,93.0984,93.1925,92.9788,92.9788,26300.0
2013-08-08 10:05:00,108.78,108.97,108.55,108.71,23300.0,92.9959,93.1583,92.7992,92.936,23300.0
2013-08-08 10:10:00,108.7,108.76,108.5,108.6,13900.0,92.9275,92.9788,92.7565,92.842,13900.0
2013-08-08 10:15:00,108.6,108.81,108.6,108.73,8200.0,92.842,93.0215,92.842,92.9531,8200.0
2013-08-08 10:20:00,108.74,108.93,108.72,108.89,28700.0,92.9617,93.1241,92.9446,93.0899,28700.0
2013-08-08 10:25:00,108.9,108.97,108.84,108.93,10000.0,93.0984,93.1583,93.0471,93.1241,10000.0
2013-08-08 10:30:00,108.93,109.02,108.78,108.78,37700.0,93.1241,93.201,92.9959,92.9959,37700.0
2013-08-08 10:35:00,108.75,108.88,108.63,108.82,25800.0,92.9702,93.0813,92.8676,93.03,25800.0
2013-08-08 10:40:00,108.82,108.95,108.73,108.84,33700.0,93.03,93.1412,92.9531,93.0471,33700.0
2013-08-08 10:45:00,108.84,108.95,108.7,108.86,44300.0,93.0471,93.1412,92.9275,93.0642,44300.0
2013-08-08 10:50:00,108.85,108.98,108.83,108.95,14400.0,93.0557,93.1668,93.0386,93.1412,14400.0
2013-08-08 10:55:00,108.95,109.15,108.95,109.14,20600.0,93.1412,93.3122,93.1412,93.3036,20600.0
2013-08-08 11:00:00,109.11,109.11,108.96,108.98,15100.0,93.278,93.278,93.1497,93.1668,15100.0
2013-08-08 11:05:00,108.97,109.0,108.96,108.96,16200.0,93.1583,93.1839,93.1497,93.1497,16200.0
2013-08-08 11:10:00,108.96,108.98,108.88,108.93,12100.0,93.1497,93.1668,93.0813,93.1241,12100.0
2013-08-08 11:15:00,108.93,108.96,108.78,108.78,8000.0,93.1241,93.1497,92.9959,92.9959,8000.0
2013-08-08 11:20:00,108.78,109.02,108.78,108.88,7300.0,92.9959,93.201,92.9959,93.0813,7300.0
2013-08-08 11:25:00,108.88,108.93,108.82,108.88,13700.0,93.0813,93.1241,93.03,93.0813,13700.0
2013-08-08 11:30:00,108.88,108.91,108.83,108.84,8600.0,93.0813,93.107,93.0386,93.0471,8600.0
2013-08-08 11:35:00,108.84,108.88,108.79,108.82,8900.0,93.0471,93.0813,93.0044,93.03,8900.0
2013-08-08 11:40:00,108.82,108.83,108.79,108.81,6700.0,93.03,93.0386,93.0044,93.0215,6700.0
2013-08-08 11:45:00,108.8,108.86,108.78,108.83,6300.0,93.0129,93.0642,92.9959,93.0386,6300.0
2013-08-08 11:50:00,108.84,108.91,108.84,108.89,5200.0,93.0471,93.107,93.0471,93.0899,5200.0
2013-08-08 11:55:00,108.89,108.92,108.88,108.89,11500.0,93.0899,93.1155,93.0813,93.0899,11500.0
2013-08-08 12:00:00,108.9,109.0,108.9,108.97,5300.0,93.0984,93.1839,93.0984,93.1583,5300.0
2013-08-08 12:05:00,108.96,109.0,108.95,108.95,6600.0,93.1497,93.1839,93.1412,93.1412,6600.0
2013-08-08 12:10:00,108.95,109.0,108.93,108.99,8200.0,93.1412,93.1839,93.1241,93.1754,8200.0
2013-08-08 12:15:00,109.0,109.02,108.95,108.98,13900.0,93.1839,93.201,93.1412,93.1668,13900.0
2013-08-08 12:20:00,108.95,109.07,108.95,109.02,19800.0,93.1412,93.2438,93.1412,93.201,19800.0
2013-08-08 12:25:00,109.03,109.07,108.97,109.04,13100.0,93.2096,93.2438,93.1583,93.2181,13100.0
2013-08-08 12:30:00,109.04,109.11,109.04,109.08,22600.0,93.2181,93.278,93.2181,93.2523,22600.0
2013-08-08 12:35:00,109.1,109.13,109.07,109.09,10200.0,93.2694,93.2951,93.2438,93.2609,10200.0
2013-08-08 12:40:00,109.11,109.14,109.04,109.04,20100.0,93.278,93.3036,93.2181,93.2181,20100.0
2013-08-08 12:45:00,109.03,109.04,108.93,108.98,15500.0,93.2096,93.2181,93.1241,93.1668,15500.0
2013-08-08 12:50:00,109.01,109.06,108.99,109.06,4700.0,93.1925,93.2352,93.1754,93.2352,4700.0
2013-08-08 12:55:00,109.03,109.03,108.94,108.97,9200.0,93.2096,93.2096,93.1326,93.1583,9200.0
2013-08-08 13:00:00,108.96,109.03,108.96,109.0,8000.0,93.1497,93.2096,93.1497,93.1839,8000.0
2013-08-08 13:05:00,109.03,109.06,108.95,108.95,8400.0,93.2096,93.2352,93.1412,93.1412,8400.0
2013-08-08 13:10:00,108.96,109.02,108.96,109.01,61300.0,93.1497,93.201,93.1497,93.1925,61300.0
2013-08-08 13:15:00,109.02,109.05,108.89,108.9,17300.0,93.201,93.2267,93.0899,93.0984,17300.0
2013-08-08 13:20:00,108.9,108.97,108.87,108.97,4200.0,93.0984,93.1583,93.0728,93.1583,4200.0
2013-08-08 13:25:00,108.96,108.99,108.93,108.94,3500.0,93.1497,93.1754,93.1241,93.1326,3500.0
2013-08-08 13:30:00,108.97,109.02,108.97,108.99,9800.0,93.1583,93.201,93.1583,93.1754,9800.0
2013-08-08 13:35:00,108.96,109.05,108.94,109.03,25200.0,93.1497,93.2267,93.1326,93.2096,25200.0
2013-08-08 13:40:00,109.03,109.03,108.98,109.03,15600.0,93.2096,93.2096,93.1668,93.2096,15600.0
2013-08-08 13:45:00,109.0,109.04,109.0,109.04,5000.0,93.1839,93.2181,93.1839,93.2181,5000.0
2013-08-08 13:50:00,109.04,109.14,109.04,109.14,12400.0,93.2181,93.3036,93.2181,93.3036,12400.0
2013-08-08 13:55:00,109.13,109.19,109.1,109.1,15700.0,93.2951,93.3464,93.2694,93.2694,15700.0
2013-08-08 14:00:00,109.1,109.15,109.04,109.09,25700.0,93.2694,93.3122,93.2181,93.2609,25700.0
2013-08-08 14:05:00,109.09,109.15,109.03,109.09,19700.0,93.2609,93.3122,93.2096,93.2609,19700.0
2013-08-08 14:10:00,109.08,109.16,109.06,109.13,7000.0,93.2523,93.3207,93.2352,93.2951,7000.0
2013-08-08 14:15:00,109.14,109.2,109.06,109.08,44000.0,93.3036,93.3549,93.2352,93.2523,44000.0
2013-08-08 14:20:00,109.08,109.1,109.02,109.1,26900.0,93.2523,93.2694,93.201,93.2694,26900.0
2013-08-08 14:25:00,109.09,109.1,109.07,109.08,17700.0,93.2609,93.2694,93.2438,93.2523,17700.0
2013-08-08 14:30:00,109.1,109.1,109.06,109.08,14700.0,93.2694,93.2694,93.2352,93.2523,14700.0
2013-08-08 14:35:00,109.05,109.05,109.0,109.05,10900.0,93.2267,93.2267,93.1839,93.2267,10900.0
2013-08-08 14:40:00,109.1,109.1,109.07,109.09,15100.0,93.2694,93.2694,93.2438,93.2609,15100.0
2013-08-08 14:45:00,109.09,109.17,109.08,109.14,20400.0,93.2609,93.3293,93.2523,93.3036,20400.0
2013-08-08 14:50:00,109.14,109.18,109.11,109.12,32300.0,93.3036,93.3378,93.278,93.2865,32300.0
2013-08-08 14:55:00,109.1,109.17,109.1,109.14,23200.0,93.2694,93.3293,93.2694,93.3036,23200.0
2013-08-08 15:00:00,109.15,109.15,109.12,109.13,13900.0,93.3122,93.3122,93.2865,93.2951,13900.0
2013-08-08 15:05:00,109.14,109.15,109.11,109.15,10400.0,93.3036,93.3122,93.278,93.3122,10400.0
2013-08-08 15:10:00,109.14,109.18,109.13,109.17,14100.0,93.3036,93.3378,93.2951,93.3293,14100.0
2013-08-08 15:15:00,109.14,109.14,109.01,109.05,19300.0,93.3036,93.3036,93.1925,93.2267,19300.0
2013-08-08 15:20:00,109.05,109.11,109.0,109.07,26300.0,93.2267,93.278,93.1839,93.2438,26300.0
2013-08-08 15:25:00,109.07,109.15,109.04,109.15,34000.0,93.2438,93.3122,93.2181,93.3122,34000.0
2013-08-08 15:30:00,109.17,109.18,109.12,109.18,16800.0,93.3293,93.3378,93.2865,93.3378,16800.0
2013-08-08 15:35:00,109.18,109.18,109.05,109.09,18200.0,93.3378,93.3378,93.2267,93.2609,18200.0
2013-08-08 15:40:00,109.09,109.17,109.03,109.04,34700.0,93.2609,93.3293,93.2096,93.2181,34700.0
2013-08-08 15:45:00,109.04,109.05,108.97,109.05,31300.0,93.2181,93.2267,93.1583,93.2267,31300.0
2013-08-08 15:50:00,109.05,109.12,109.04,109.11,31100.0,93.2267,93.2865,93.2181,93.278,31100.0
2013-08-08 15:55:00,109.1,109.1,109.05,109.07,74500.0,93.2694,93.2694,93.2267,93.2438,74500.0
2013-08-09 09:30:00,108.53,108.8,108.53,108.72,41800.0,92.7821,93.0129,92.7821,92.9446,41800.0
2013-08-09 09:35:00,108.75,109.03,108.75,108.99,18800.0,92.9702,93.2096,92.9702,93.1754,18800.0
2013-08-09 09:40:00,109.02,109.18,108.73,108.87,28200.0,93.201,93.3378,92.9531,93.0728,28200.0
2013-08-09 09:45:00,108.85,109.1,108.85,108.94,12500.0,93.0557,93.2694,93.0557,93.1326,12500.0
2013-08-09 09:50:00,108.86,108.95,108.62,108.88,25100.0,93.0642,93.1412,92.8591,93.0813,25100.0
2013-08-09 09:55:00,108.88,108.96,108.74,108.89,11500.0,93.0813,93.1497,92.9617,93.0899,11500.0
2013-08-09 10:00:00,108.9,109.05,108.87,109.01,20900.0,93.0984,93.2267,93.0728,93.1925,20900.0
2013-08-09 10:05:00,109.0,109.07,108.66,108.66,33300.0,93.1839,93.2438,92.8933,92.8933,33300.0
2013-08-09 10:10:00,108.65,108.66,108.46,108.66,18800.0,92.8847,92.8933,92.7223,92.8933,18800.0
2013-08-09 10:15:00,108.68,108.81,108.5,108.5,12600.0,92.9104,93.0215,92.7565,92.7565,12600.0
2013-08-09 10:20:00,108.44,108.49,108.35,108.48,17400.0,92.7052,92.7479,92.6282,92.7394,17400.0
2013-08-09 10:25:00,108.44,108.53,108.36,108.47,30300.0,92.7052,92.7821,92.6368,92.7308,30300.0
2013-08-09 10:30:00,108.46,108.59,108.38,108.38,11500.0,92.7223,92.8334,92.6539,92.6539,11500.0
2013-08-09 10:35:00,108.38,108.57,108.32,108.55,12600.0,92.6539,92.8163,92.6026,92.7992,12600.0
2013-08-09 10:40:00,108.54,108.62,108.49,108.58,11500.0,92.7907,92.8591,92.7479,92.8249,11500.0
2013-08-09 10:45:00,108.64,108.7,108.54,108.54,6700.0,92.8762,92.9275,92.7907,92.7907,6700.0
2013-08-09 10:50:00,108.55,108.58,108.34,108.37,7500.0,92.7992,92.8249,92.6197,92.6453,7500.0
2013-08-09 10:55:00,108.37,108.55,108.31,108.4,18700.0,92.6453,92.7992,92.594,92.671,18700.0
2013-08-09 11:00:00,108.34,108.39,108.13,108.19,5700.0,92.6197,92.6624,92.4402,92.4915,5700.0
2013-08-09 11:05:00,108.16,108.17,108.1,108.16,5900.0,92.4658,92.4744,92.4145,92.4658,5900.0
2013-08-09 11:10:00,108.16,108.37,108.16,108.36,11400.0,92.4658,92.6453,92.4658,92.6368,11400.0
2013-08-09 11:15:00,108.36,108.39,108.24,108.26,3100.0,92.6368,92.6624,92.5342,92.5513,3100.0
2013-08-09 11:20:00,108.26,108.26,108.14,108.24,10400.0,92.5513,92.5513,92.4487,92.5342,10400.0
2013-08-09 11:25:00,108.22,108.25,107.92,108.04,8300.0,92.5171,92.5428,92.2606,92.3632,8300.0
2013-08-09 11:30:00,108.01,108.23,107.97,108.21,24000.0,92.3376,92.5257,92.3034,92.5086,24000.0
2013-08-09 11:35:00,108.23,108.25,108.15,108.22,11300.0,92.5257,92.5428,92.4573,92.5171,11300.0
2013-08-09 11:40:00,108.25,108.31,108.19,108.19,4800.0,92.5428,92.594,92.4915,92.4915,4800.0
2013-08-09 11:45:00,108.2,108.32,108.14,108.32,14300.0,92.5,92.6026,92.4487,92.6026,14300.0
2013-08-09 11:50:00,108.27,108.33,108.26,108.33,7900.0,92.5599,92.6111,92.5513,92.6111,7900.0
2013-08-09 11:55:00,108.35,108.39,108.31,108.33,3900.0,92.6282,92.6624,92.594,92.6111,3900.0
2013-08-09 12:00:00,108.3,108.32,108.2,108.2,13200.0,92.5855,92.6026,92.5,92.5,13200.0
2013-08-09 12:05:00,108.17,108.18,108.04,108.07,2500.0,92.4744,92.4829,92.3632,92.3889,2500.0
2013-08-09 12:10:00,108.07,108.25,108.07,108.23,3300.0,92.3889,92.5428,92.3889,92.5257,3300.0
2013-08-09 12:15:00,108.25,108.36,108.24,108.26,3600.0,92.5428,92.6368,92.5342,92.5513,3600.0
2013-08-09 12:20:00,108.31,108.41,108.27,108.33,13000.0,92.594,92.6795,92.5599,92.6111,13000.0
2013-08-09 12:25:00,108.32,108.36,108.32,108.35,2000.0,92.6026,92.6368,92.6026,92.6282,2000.0
2013-08-09 12:30:00,108.38,108.53,108.36,108.53,9200.0,92.6539,92.7821,92.6368,92.7821,9200.0
2013-08-09 12:35:00,108.52,108.73,108.49,108.71,9500.0,92.7736,92.9531,92.7479,92.936,9500.0
2013-08-09 12:40:00,108.73,108.73,108.61,108.61,10200.0,92.9531,92.9531,92.8505,92.8505,10200.0
2013-08-09 12:45:00,108.6,108.64,108.59,108.63,2100.0,92.842,92.8762,92.8334,92.8676,2100.0
2013-08-09 12:50:00,108.64,108.72,108.62,108.64,2300.0,92.8762,92.9446,92.8591,92.8762,2300.0
2013-08-09 12:55:00,108.62,108.67,108.51,108.51,4300.0,92.8591,92.9018,92.765,92.765,4300.0
2013-08-09 13:00:00,108.57,108.57,108.46,108.49,3000.0,92.8163,92.8163,92.7223,92.7479,3000.0
2013-08-09 13:05:00,108.46,108.5,108.45,108.45,3600.0,92.7223,92.7565,92.7137,92.7137,3600.0
2013-08-09 13:10:00,108.47,108.51,108.45,108.46,4700.0,92.7308,92.765,92.7137,92.7223,4700.0
2013-08-09 13:15:00,108.48,108.51,108.45,108.48,6100.0,92.7394,92.765,92.7137,92.7394,6100.0
2013-08-09 13:20:00,108.49,108.54,108.46,108.48,9300.0,92.7479,92.7907,92.7223,92.7394,9300.0
2013-08-09 13:25:00,108.48,108.54,108.48,108.5,8800.0,92.7394,92.7907,92.7394,92.7565,8800.0
2013-08-09 13:30:00,108.49,108.57,108.48,108.52,4500.0,92.7479,92.8163,92.7394,92.7736,4500.0
2013-08-09 13:35:00,108.52,108.52,108.46,108.46,8000.0,92.7736,92.7736,92.7223,92.7223,8000.0
2013-08-09 13:40:00,108.46,108.49,108.46,108.48,1400.0,92.7223,92.7479,92.7223,92.7394,1400.0
2013-08-09 13:45:00,108.48,108.48,108.31,108.31,5800.0,92.7394,92.7394,92.594,92.594,5800.0
2013-08-09 13:50:00,108.34,108.41,108.3,108.4,9700.0,92.6197,92.6795,92.5855,92.671,9700.0
2013-08-09 13:55:00,108.42,108.47,108.3,108.3,7900.0,92.6881,92.7308,92.5855,92.5855,7900.0
2013-08-09 14:00:00,108.3,108.34,108.27,108.34,2500.0,92.5855,92.6197,92.5599,92.6197,2500.0
2013-08-09 14:05:00,108.34,108.34,108.21,108.22,8400.0,92.6197,92.6197,92.5086,92.5171,8400.0
2013-08-09 14:10:00,108.23,108.33,108.22,108.31,9800.0,92.5257,92.6111,92.5171,92.594,9800.0
2013-08-09 14:15:00,108.31,108.33,108.2,108.31,7300.0,92.594,92.6111,92.5,92.594,7300.0
2013-08-09 14:20:00,108.29,108.39,108.25,108.39,11800.0,92.5769,92.6624,92.5428,92.6624,11800.0
2013-08-09 14:25:00,108.37,108.5,108.33,108.5,4500.0,92.6453,92.7565,92.6111,92.7565,4500.0
2013-08-09 14:30:00,108.49,108.52,108.45,108.51,3900.0,92.7479,92.7736,92.7137,92.765,3900.0
2013-08-09 14:35:00,108.46,108.46,108.3,108.3,4000.0,92.7223,92.7223,92.5855,92.5855,4000.0
2013-08-09 14:40:00,108.31,108.45,108.3,108.42,8100.0,92.594,92.7137,92.5855,92.6881,8100.0
2013-08-09 14:45:00,108.42,108.45,108.33,108.38,3200.0,92.6881,92.7137,92.6111,92.6539,3200.0
2013-08-09 14:50:00,108.39,108.4,108.3,108.3,5100.0,92.6624,92.671,92.5855,92.5855,5100.0
2013-08-09 14:55:00,108.32,108.34,108.25,108.28,10900.0,92.6026,92.6197,92.5428,92.5684,10900.0
2013-08-09 15:00:00,108.29,108.42,108.27,108.39,8200.0,92.5769,92.6881,92.5599,92.6624,8200.0
2013-08-09 15:05:00,108.44,108.44,108.38,108.4,9600.0,92.7052,92.7052,92.6539,92.671,9600.0
2013-08-09 15:10:00,108.42,108.42,108.26,108.3,15400.0,92.6881,92.6881,92.5513,92.5855,15400.0
2013-08-09 15:15:00,108.28,108.32,108.26,108.31,13600.0,92.5684,92.6026,92.5513,92.594,13600.0
2013-08-09 15:20:00,108.3,108.32,108.2,108.25,19500.0,92.5855,92.6026,92.5,92.5428,19500.0
2013-08-09 15:25:00,108.24,108.24,108.11,108.14,19800.0,92.5342,92.5342,92.4231,92.4487,19800.0
2013-08-09 15:30:00,108.12,108.2,108.11,108.11,15500.0,92.4316,92.5,92.4231,92.4231,15500.0
2013-08-09 15:35:00,108.14,108.24,108.09,108.23,15400.0,92.4487,92.5342,92.406,92.5257,15400.0
2013-08-09 15:40:00,108.24,108.27,108.09,108.11,22600.0,92.5342,92.5599,92.406,92.4231,22600.0
2013-08-09 15:45:00,108.09,108.13,107.99,107.99,53500.0,92.406,92.4402,92.3205,92.3205,53500.0
2013-08-09 15:50:00,108.0,108.05,107.98,108.02,53900.0,92.329,92.3718,92.3119,92.3461,53900.0
2013-08-09 15:55:00,108.03,108.22,108.02,108.2,132500.0,92.3547,92.5171,92.3461,92.5,132500.0
2013-08-12 09:30:00,107.58,107.96,107.47,107.74,22100.0,91.97,92.2948,91.8759,92.1068,22100.0
2013-08-12 09:35:00,107.82,108.33,107.82,108.16,14400.0,92.1751,92.6111,92.1751,92.4658,14400.0
2013-08-12 09:40:00,108.16,108.59,108.13,108.28,17900.0,92.4658,92.8334,92.4402,92.5684,17900.0
2013-08-12 09:45:00,108.29,108.34,108.13,108.26,12400.0,92.5769,92.6197,92.4402,92.5513,12400.0
2013-08-12 09:50:00,108.26,108.6,108.19,108.55,16200.0,92.5513,92.842,92.4915,92.7992,16200.0
2013-08-12 09:55:00,108.48,108.79,108.48,108.76,13000.0,92.7394,93.0044,92.7394,92.9788,13000.0
2013-08-12 10:00:00,108.78,109.1,108.77,109.04,38700.0,92.9959,93.2694,92.9873,93.2181,38700.0
2013-08-12 10:05:00,109.03,109.05,108.74,108.74,14300.0,93.2096,93.2267,92.9617,92.9617,14300.0
2013-08-12 10:10:00,108.7,109.0,108.7,108.99,13600.0,92.9275,93.1839,92.9275,93.1754,13600.0
2013-08-12 10:15:00,108.99,109.02,108.69,108.72,5700.0,93.1754,93.201,92.9189,92.9446,5700.0
2013-08-12 10:20:00,108.7,108.71,108.59,108.6,7700.0,92.9275,92.936,92.8334,92.842,7700.0
2013-08-12 10:25:00,108.64,108.69,108.41,108.41,14900.0,92.8762,92.9189,92.6795,92.6795,14900.0
2013-08-12 10:30:00,108.4,108.43,108.25,108.33,32000.0,92.671,92.6966,92.5428,92.6111,32000.0
2013-08-12 10:35:00,108.34,108.42,108.28,108.28,20000.0,92.6197,92.6881,92.5684,92.5684,20000.0
2013-08-12 10:40:00,108.28,108.37,108.27,108.29,13600.0,92.5684,92.6453,92.5599,92.5769,13600.0
2013-08-12 10:45:00,108.3,108.3,108.19,108.27,10700.0,92.5855,92.5855,92.4915,92.5599,10700.0
2013-08-12 10:50:00,108.3,108.35,108.18,108.19,26900.0,92.5855,92.6282,92.4829,92.4915,26900.0
2013-08-12 10:55:00,108.19,108.23,108.09,108.1,23800.0,92.4915,92.5257,92.406,92.4145,23800.0
2013-08-12 11:00:00,108.08,108.17,107.98,108.0,33900.0,92.3974,92.4744,92.3119,92.329,33900.0
2013-08-12 11:05:00,108.0,108.06,107.97,108.01,22900.0,92.329,92.3803,92.3034,92.3376,22900.0
2013-08-12 11:10:00,108.04,108.15,108.03,108.13,19100.0,92.3632,92.4573,92.3547,92.4402,19100.0
2013-08-12 11:15:00,108.16,108.53,108.16,108.51,31900.0,92.4658,92.7821,92.4658,92.765,31900.0
2013-08-12 11:20:00,108.53,108.59,108.53,108.57,6400.0,92.7821,92.8334,92.7821,92.8163,6400.0
2013-08-12 11:25:00,108.58,108.75,108.55,108.72,9800.0,92.8249,92.9702,92.7992,92.9446,9800.0
2013-08-12 11:30:00,108.71,108.76,108.63,108.65,44300.0,92.936,92.9788,92.8676,92.8847,44300.0
2013-08-12 11:35:00,108.64,108.68,108.54,108.55,8700.0,92.8762,92.9104,92.7907,92.7992,8700.0
2013-08-12 11:40:00,108.56,108.64,108.55,108.58,4800.0,92.8078,92.8762,92.7992,92.8249,4800.0
2013-08-12 11:45:00,108.61,108.64,108.52,108.52,17400.0,92.8505,92.8762,92.7736,92.7736,17400.0
2013-08-12 11:50:00,108.49,108.52,108.43,108.44,4600.0,92.7479,92.7736,92.6966,92.7052,4600.0
2013-08-12 11:55:00,108.45,108.52,108.43,108.47,4200.0,92.7137,92.7736,92.6966,92.7308,4200.0
2013-08-12 12:00:00,108.52,108.63,108.5,108.58,9400.0,92.7736,92.8676,92.7565,92.8249,9400.0
2013-08-12 12:05:00,108.58,108.68,108.57,108.68,12100.0,92.8249,92.9104,92.8163,92.9104,12100.0
2013-08-12 12:10:00,108.66,108.66,108.54,108.64,5900.0,92.8933,92.8933,92.7907,92.8762,5900.0
2013-08-12 12:15:00,108.63,108.67,108.61,108.66,5000.0,92.8676,92.9018,92.8505,92.8933,5000.0
2013-08-12 12:20:00,108.64,108.8,108.62,108.74,23600.0,92.8762,93.0129,92.8591,92.9617,23600.0
2013-08-12 12:25:00,108.74,108.79,108.71,108.77,32600.0,92.9617,93.0044,92.936,92.9873,32600.0
2013-08-12 12:30:00,108.77,108.78,108.62,108.72,8600.0,92.9873,92.9959,92.8591,92.9446,8600.0
2013-08-12 12:35:00,108.72,108.83,108.72,108.74,14000.0,92.9446,93.0386,92.9446,92.9617,14000.0
2013-08-12 12:40:00,108.74,108.88,108.73,108.88,23200.0,92.9617,93.0813,92.9531,93.0813,23200.0
2013-08-12 12:45:00,108.89,108.93,108.85,108.88,8300.0,93.0899,93.1241,93.0557,93.0813,8300.0
2013-08-12 12:50:00,108.9,108.97,108.88,108.94,6900.0,93.0984,93.1583,93.0813,93.1326,6900.0
2013-08-12 12:55:00,108.95,109.04,108.94,109.0,28600.0,93.1412,93.2181,93.1326,93.1839,28600.0
2013-08-12 13:00:00,108.98,109.0,108.9,108.92,16200.0,93.1668,93.1839,93.0984,93.1155,16200.0
2013-08-12 13:05:00,108.92,108.95,108.87,108.91,8100.0,93.1155,93.1412,93.0728,93.107,8100.0
2013-08-12 13:10:00,108.91,109.0,108.82,109.0,22600.0,93.107,93.1839,93.03,93.1839,22600.0
2013-08-12 13:15:00,108.96,109.0,108.95,108.98,18500.0,93.1497,93.1839,93.1412,93.1668,18500.0
2013-08-12 13:20:00,108.98,109.0,108.94,108.97,9900.0,93.1668,93.1839,93.1326,93.1583,9900.0
2013-08-12 13:25:00,108.97,109.01,108.95,109.0,18900.0,93.1583,93.1925,93.1412,93.1839,18900.0
2013-08-12 13:30:00,109.0,109.11,109.0,109.06,45600.0,93.1839,93.278,93.1839,93.2352,45600.0
2013-08-12 13:35:00,109.06,109.08,108.92,108.96,9900.0,93.2352,93.2523,93.1155,93.1497,9900.0
2013-08-12 13:40:00,108.97,109.12,108.95,109.12,29900.0,93.1583,93.2865,93.1412,93.2865,29900.0
2013-08-12 13:45:00,109.12,109.31,109.12,109.27,101000.0,93.2865,93.4489,93.2865,93.4148,101000.0
2013-08-12 13:50:00,109.27,109.28,108.83,108.85,48700.0,93.4148,93.4233,93.0386,93.0557,48700.0
2013-08-12 13:55:00,108.83,108.88,108.79,108.86,11800.0,93.0386,93.0813,93.0044,93.0642,11800.0
2013-08-12 14:00:00,108.87,108.88,108.8,108.85,12400.0,93.0728,93.0813,93.0129,93.0557,12400.0
2013-08-12 14:05:00,108.85,108.99,108.84,108.98,16800.0,93.0557,93.1754,93.0471,93.1668,16800.0
2013-08-12 14:10:00,108.99,108.99,108.82,108.85,5300.0,93.1754,93.1754,93.03,93.0557,5300.0
2013-08-12 14:15:00,108.85,108.85,108.77,108.81,19300.0,93.0557,93.0557,92.9873,93.0215,19300.0
2013-08-12 14:20:00,108.79,108.8,108.64,108.64,23000.0,93.0044,93.0129,92.8762,92.8762,23000.0
2013-08-12 14:25:00,108.63,108.64,108.53,108.57,12000.0,92.8676,92.8762,92.7821,92.8163,12000.0
2013-08-12 14:30:00,108.57,108.58,108.49,108.51,11400.0,92.8163,92.8249,92.7479,92.765,11400.0
2013-08-12 14:35:00,108.5,108.69,108.49,108.66,22800.0,92.7565,92.9189,92.7479,92.8933,22800.0
2013-08-12 14:40:00,108.65,108.69,108.59,108.59,5800.0,92.8847,92.9189,92.8334,92.8334,5800.0
2013-08-12 14:45:00,108.59,108.74,108.59,108.7,20900.0,92.8334,92.9617,92.8334,92.9275,20900.0
2013-08-12 14:50:00,108.72,108.86,108.72,108.83,35500.0,92.9446,93.0642,92.9446,93.0386,35500.0
2013-08-12 14:55:00,108.81,109.03,108.81,109.03,9700.0,93.0215,93.2096,93.0215,93.2096,9700.0
2013-08-12 15:00:00,109.0,109.03,108.87,108.87,17500.0,93.1839,93.2096,93.0728,93.0728,17500.0
2013-08-12 15:05:00,108.86,108.92,108.82,108.82,23600.0,93.0642,93.1155,93.03,93.03,23600.0
2013-08-12 15:10:00,108.82,108.96,108.82,108.91,46200.0,93.03,93.1497,93.03,93.107,46200.0
2013-08-12 15:15:00,108.93,108.97,108.92,108.95,6800.0,93.1241,93.1583,93.1155,93.1412,6800.0
2013-08-12 15:20:00,108.94,109.06,108.94,109.0,13000.0,93.1326,93.2352,93.1326,93.1839,13000.0
2013-08-12 15:25:00,109.0,109.05,108.97,109.0,37600.0,93.1839,93.2267,93.1583,93.1839,37600.0
2013-08-12 15:30:00,109.0,109.03,108.94,108.99,57900.0,93.1839,93.2096,93.1326,93.1754,57900.0
2013-08-12 15:35:00,108.99,109.0,108.95,108.99,27200.0,93.1754,93.1839,93.1412,93.1754,27200.0
2013-08-12 15:40:00,108.99,109.07,108.97,109.03,22500.0,93.1754,93.2438,93.1583,93.2096,22500.0
2013-08-12 15:45:00,109.04,109.07,108.99,109.0,45800.0,93.2181,93.2438,93.1754,93.1839,45800.0
2013-08-12 15:50:00,109.0,109.05,108.95,108.99,31700.0,93.1839,93.2267,93.1412,93.1754,31700.0
2013-08-12 15:55:00,108.99,109.05,108.94,109.04,62400.0,93.1754,93.2267,93.1326,93.2181,62400.0
2013-08-13 09:30:00,108.88,109.5,108.85,109.24,28800.0,93.0813,93.6114,93.0557,93.3891,28800.0
2013-08-13 09:35:00,109.21,109.73,109.13,109.59,52500.0,93.3635,93.808,93.2951,93.6883,52500.0
2013-08-13 09:40:00,109.5,109.55,108.98,109.09,28500.0,93.6114,93.6541,93.1668,93.2609,28500.0
2013-08-13 09:45:00,109.04,109.07,108.69,109.07,27500.0,93.2181,93.2438,92.9189,93.2438,27500.0
2013-08-13 09:50:00,109.11,109.11,108.87,108.94,21400.0,93.278,93.278,93.0728,93.1326,21400.0
2013-08-13 09:55:00,108.97,109.28,108.96,109.25,73200.0,93.1583,93.4233,93.1497,93.3977,73200.0
2013-08-13 10:00:00,109.29,109.3,108.75,108.8,85400.0,93.4318,93.4404,92.9702,93.0129,85400.0
2013-08-13 10:05:00,108.83,108.88,108.53,108.73,129000.0,93.0386,93.0813,92.7821,92.9531,129000.0
2013-08-13 10:10:00,108.7,109.04,108.59,108.85,80200.0,92.9275,93.2181,92.8334,93.0557,80200.0
2013-08-13 10:15:00,108.86,108.98,108.42,108.42,22200.0,93.0642,93.1668,92.6881,92.6881,22200.0
2013-08-13 10:20:00,108.47,108.72,108.32,108.72,25000.0,92.7308,92.9446,92.6026,92.9446,25000.0
2013-08-13 10:25:00,108.72,108.81,108.62,108.67,16200.0,92.9446,93.0215,92.8591,92.9018,16200.0
2013-08-13 10:30:00,108.65,108.84,108.61,108.8,15700.0,92.8847,93.0471,92.8505,93.0129,15700.0
2013-08-13 10:35:00,108.76,108.86,108.64,108.78,10000.0,92.9788,93.0642,92.8762,92.9959,10000.0
2013-08-13 10:40:00,108.85,109.02,108.75,108.99,8200.0,93.0557,93.201,92.9702,93.1754,8200.0
2013-08-13 10:45:00,108.93,108.94,108.77,108.83,4900.0,93.1241,93.1326,92.9873,93.0386,4900.0
2013-08-13 10:50:00,108.88,108.88,108.58,108.58,7200.0,93.0813,93.0813,92.8249,92.8249,7200.0
2013-08-13 10:55:00,108.65,108.87,108.52,108.84,12500.0,92.8847,93.0728,92.7736,93.0471,12500.0
2013-08-13 11:00:00,108.82,109.03,108.76,108.93,9000.0,93.03,93.2096,92.9788,93.1241,9000.0
2013-08-13 11:05:00,108.88,108.94,108.77,108.83,32700.0,93.0813,93.1326,92.9873,93.0386,32700.0
2013-08-13 11:10:00,108.78,108.83,108.62,108.63,10500.0,92.9959,93.0386,92.8591,92.8676,10500.0
2013-08-13 11:15:00,108.62,108.62,108.5,108.52,16300.0,92.8591,92.8591,92.7565,92.7736,16300.0
2013-08-13 11:20:00,108.55,108.55,108.45,108.46,6600.0,92.7992,92.7992,92.7137,92.7223,6600.0
2013-08-13 11:25:00,108.46,108.5,108.39,108.42,18100.0,92.7223,92.7565,92.6624,92.6881,18100.0
2013-08-13 11:30:00,108.47,108.5,108.35,108.35,14000.0,92.7308,92.7565,92.6282,92.6282,14000.0
2013-08-13 11:35:00,108.38,108.48,108.27,108.28,17400.0,92.6539,92.7394,92.5599,92.5684,17400.0
2013-08-13 11:40:00,108.27,108.32,108.2,108.32,15500.0,92.5599,92.6026,92.5,92.6026,15500.0
2013-08-13 11:45:00,108.33,108.36,108.29,108.35,19500.0,92.6111,92.6368,92.5769,92.6282,19500.0
2013-08-13 11:50:00,108.35,108.35,108.24,108.28,11000.0,92.6282,92.6282,92.5342,92.5684,11000.0
2013-08-13 11:55:00,108.29,108.32,108.23,108.3,7900.0,92.5769,92.6026,92.5257,92.5855,7900.0
2013-08-13 12:00:00,108.29,108.3,108.2,108.27,8800.0,92.5769,92.5855,92.5,92.5599,8800.0
2013-08-13 12:05:00,108.3,108.35,108.24,108.35,9900.0,92.5855,92.6282,92.5342,92.6282,9900.0
2013-08-13 12:10:00,108.37,108.42,108.3,108.41,12800.0,92.6453,92.6881,92.5855,92.6795,12800.0
2013-08-13 12:15:00,108.4,108.41,108.25,108.41,11100.0,92.671,92.6795,92.5428,92.6795,11100.0
2013-08-13 12:20:00,108.38,108.53,108.38,108.52,4700.0,92.6539,92.7821,92.6539,92.7736,4700.0
2013-08-13 12:25:00,108.51,108.72,108.51,108.67,8400.0,92.765,92.9446,92.765,92.9018,8400.0
2013-08-13 12:30:00,108.73,108.77,108.64,108.71,6100.0,92.9531,92.9873,92.8762,92.936,6100.0
2013-08-13 12:35:00,108.69,108.73,108.67,108.72,8500.0,92.9189,92.9531,92.9018,92.9446,8500.0
2013-08-13 12:40:00,108.7,108.75,108.69,108.73,5600.0,92.9275,92.9702,92.9189,92.9531,5600.0
2013-08-13 12:45:00,108.69,108.76,108.64,108.74,7000.0,92.9189,92.9788,92.8762,92.9617,7000.0
2013-08-13 12:50:00,108.77,108.78,108.7,108.72,3800.0,92.9873,92.9959,92.9275,92.9446,3800.0
2013-08-13 12:55:00,108.72,108.84,108.69,108.7,8600.0,92.9446,93.0471,92.9189,92.9275,8600.0
2013-08-13 13:00:00,108.72,108.8,108.68,108.72,4800.0,92.9446,93.0129,92.9104,92.9446,4800.0
2013-08-13 13:05:00,108.74,108.75,108.67,108.71,6600.0,92.9617,92.9702,92.9018,92.936,6600.0
2013-08-13 13:10:00,108.7,108.86,108.7,108.82,5400.0,92.9275,93.0642,92.9275,93.03,5400.0
2013-08-13 13:15:00,108.84,108.89,108.79,108.79,6400.0,93.0471,93.0899,93.0044,93.0044,6400.0
2013-08-13 13:20:00,108.8,108.85,108.79,108.82,6100.0,93.0129,93.0557,93.0044,93.03,6100.0
2013-08-13 13:25:00,108.82,108.94,108.8,108.91,6400.0,93.03,93.1326,93.0129,93.107,6400.0
2013-08-13 13:30:00,108.9,108.93,108.9,108.91,5500.0,93.0984,93.1241,93.0984,93.107,5500.0
2013-08-13 13:35:00,108.93,108.98,108.92,108.98,11700.0,93.1241,93.1668,93.1155,93.1668,11700.0
2013-08-13 13:40:00,108.96,108.98,108.92,108.92,8500.0,93.1497,93.1668,93.1155,93.1155,8500.0
2013-08-13 13:45:00,108.97,108.98,108.92,108.95,9500.0,93.1583,93.1668,93.1155,93.1412,9500.0
2013-08-13 13:50:00,108.95,109.01,108.89,108.89,24500.0,93.1412,93.1925,93.0899,93.0899,24500.0
2013-08-13 13:55:00,108.87,108.9,108.77,108.82,6700.0,93.0728,93.0984,92.9873,93.03,6700.0
2013-08-13 14:00:00,108.79,108.8,108.71,108.73,4500.0,93.0044,93.0129,92.936,92.9531,4500.0
2013-08-13 14:05:00,108.71,108.97,108.71,108.93,7700.0,92.936,93.1583,92.936,93.1241,7700.0
2013-08-13 14:10:00,108.91,108.97,108.9,108.97,7700.0,93.107,93.1583,93.0984,93.1583,7700.0
2013-08-13 14:15:00,108.94,109.0,108.93,109.0,12600.0,93.1326,93.1839,93.1241,93.1839,12600.0
2013-08-13 14:20:00,108.99,109.02,108.98,109.01,8200.0,93.1754,93.201,93.1668,93.1925,8200.0
2013-08-13 14:25:00,109.03,109.03,108.85,108.85,5200.0,93.2096,93.2096,93.0557,93.0557,5200.0
2013-08-13 14:30:00,108.85,108.91,108.7,108.74,18000.0,93.0557,93.107,92.9275,92.9617,18000.0
2013-08-13 14:35:00,108.72,108.76,108.68,108.7,15900.0,92.9446,92.9788,92.9104,92.9275,15900.0
2013-08-13 14:40:00,108.69,108.7,108.61,108.65,8300.0,92.9189,92.9275,92.8505,92.8847,8300.0
2013-08-13 14:45:00,108.61,108.65,108.55,108.59,20100.0,92.8505,92.8847,92.7992,92.8334,20100.0
2013-08-13 14:50:00,108.6,108.63,108.44,108.44,10400.0,92.842,92.8676,92.7052,92.7052,10400.0
2013-08-13 14:55:00,108.44,108.56,108.42,108.43,10400.0,92.7052,92.8078,92.6881,92.6966,10400.0
2013-08-13 15:00:00,108.44,108.5,108.43,108.48,13000.0,92.7052,92.7565,92.6966,92.7394,13000.0
2013-08-13 15:05:00,108.46,108.47,108.3,108.3,11500.0,92.7223,92.7308,92.5855,92.5855,11500.0
2013-08-13 15:10:00,108.31,108.4,108.28,108.39,19000.0,92.594,92.671,92.5684,92.6624,19000.0
2013-08-13 15:15:00,108.38,108.45,108.38,108.44,11800.0,92.6539,92.7137,92.6539,92.7052,11800.0
2013-08-13 15:20:00,108.43,108.56,108.41,108.56,22100.0,92.6966,92.8078,92.6795,92.8078,22100.0
2013-08-13 15:25:00,108.54,108.63,108.54,108.6,10000.0,92.7907,92.8676,92.7907,92.842,10000.0
2013-08-13 15:30:00,108.6,108.63,108.5,108.53,15900.0,92.842,92.8676,92.7565,92.7821,15900.0
2013-08-13 15:35:00,108.52,108.59,108.47,108.59,14900.0,92.7736,92.8334,92.7308,92.8334,14900.0
2013-08-13 15:40:00,108.58,108.61,108.51,108.53,27500.0,92.8249,92.8505,92.765,92.7821,27500.0
2013-08-13 15:45:00,108.51,108.58,108.48,108.55,21300.0,92.765,92.8249,92.7394,92.7992,21300.0
2013-08-13 15:50:00,108.54,108.67,108.53,108.59,39900.0,92.7907,92.9018,92.7821,92.8334,39900.0
2013-08-13 15:55:00,108.6,108.62,108.52,108.62,55300.0,92.842,92.8591,92.7736,92.8591,55300.0
2013-08-14 09:30:00,108.61,108.99,108.25,108.99,18400.0,92.8505,93.1754,92.5428,93.1754,18400.0
2013-08-14 09:35:00,108.85,108.9,108.54,108.7,16400.0,93.0557,93.0984,92.7907,92.9275,16400.0
2013-08-14 09:40:00,108.72,108.73,108.54,108.65,24800.0,92.9446,92.9531,92.7907,92.8847,24800.0
2013-08-14 09:45:00,108.57,108.84,108.24,108.72,15100.0,92.8163,93.0471,92.5342,92.9446,15100.0
2013-08-14 09:50:00,108.74,108.79,108.48,108.72,21300.0,92.9617,93.0044,92.7394,92.9446,21300.0
2013-08-14 09:55:00,108.78,108.99,108.61,108.99,3100.0,92.9959,93.1754,92.8505,93.1754,3100.0
2013-08-14 10:00:00,108.94,109.09,108.76,108.94,78500.0,93.1326,93.2609,92.9788,93.1326,78500.0
2013-08-14 10:05:00,108.89,108.89,108.47,108.47,4800.0,93.0899,93.0899,92.7308,92.7308,4800.0
2013-08-14 10:10:00,108.46,108.46,108.07,108.3,17200.0,92.7223,92.7223,92.3889,92.5855,17200.0
2013-08-14 10:15:00,108.26,108.34,108.15,108.3,5000.0,92.5513,92.6197,92.4573,92.5855,5000.0
2013-08-14 10:20:00,108.3,108.43,108.23,108.4,3500.0,92.5855,92.6966,92.5257,92.671,3500.0
2013-08-14 10:25:00,108.51,108.55,108.33,108.36,6000.0,92.765,92.7992,92.6111,92.6368,6000.0
2013-08-14 10:30:00,108.37,108.38,108.25,108.32,5800.0,92.6453,92.6539,92.5428,92.6026,5800.0
2013-08-14 10:35:00,108.32,108.34,108.13,108.13,6700.0,92.6026,92.6197,92.4402,92.4402,6700.0
2013-08-14 10:40:00,108.11,108.2,108.05,108.1,8800.0,92.4231,92.5,92.3718,92.4145,8800.0
2013-08-14 10:45:00,108.11,108.11,107.85,108.04,13600.0,92.4231,92.4231,92.2008,92.3632,13600.0
2013-08-14 10:50:00,107.99,108.09,107.99,108.09,11500.0,92.3205,92.406,92.3205,92.406,11500.0
2013-08-14 10:55:00,108.09,108.37,108.08,108.22,39700.0,92.406,92.6453,92.3974,92.5171,39700.0
2013-08-14 11:00:00,108.19,108.19,108.08,108.08,12000.0,92.4915,92.4915,92.3974,92.3974,12000.0
2013-08-14 11:05:00,108.03,108.03,107.85,107.87,6100.0,92.3547,92.3547,92.2008,92.2179,6100.0
2013-08-14 11:10:00,107.87,107.87,107.72,107.81,12900.0,92.2179,92.2179,92.0897,92.1666,12900.0
2013-08-14 11:15:00,107.8,108.05,107.75,108.05,5900.0,92.158,92.3718,92.1153,92.3718,5900.0
2013-08-14 11:20:00,108.02,108.09,107.94,107.95,4200.0,92.3461,92.406,92.2777,92.2863,4200.0
2013-08-14 11:25:00,107.92,107.94,107.8,107.83,12100.0,92.2606,92.2777,92.158,92.1837,12100.0
2013-08-14 11:30:00,107.83,107.9,107.82,107.88,13500.0,92.1837,92.2435,92.1751,92.2264,13500.0
2013-08-14 11:35:00,107.88,107.9,107.85,107.87,5000.0,92.2264,92.2435,92.2008,92.2179,5000.0
2013-08-14 11:40:00,107.87,107.94,107.87,107.91,6300.0,92.2179,92.2777,92.2179,92.2521,6300.0
2013-08-14 11:45:00,107.88,107.88,107.75,107.76,10100.0,92.2264,92.2264,92.1153,92.1239,10100.0
2013-08-14 11:50:00,107.76,107.85,107.73,107.77,9700.0,92.1239,92.2008,92.0982,92.1324,9700.0
2013-08-14 11:55:00,107.81,107.94,107.79,107.89,8500.0,92.1666,92.2777,92.1495,92.235,8500.0
2013-08-14 12:00:00,107.92,108.0,107.89,108.0,6500.0,92.2606,92.329,92.235,92.329,6500.0
2013-08-14 12:05:00,107.99,108.05,107.97,107.97,3400.0,92.3205,92.3718,92.3034,92.3034,3400.0
2013-08-14 12:10:00,107.98,108.07,107.97,108.07,3000.0,92.3119,92.3889,92.3034,92.3889,3000.0
2013-08-14 12:15:00,108.09,108.11,108.0,108.01,1900.0,92.406,92.4231,92.329,92.3376,1900.0
2013-08-14 12:20:00,108.05,108.05,107.97,108.03,2800.0,92.3718,92.3718,92.3034,92.3547,2800.0
2013-08-14 12:25:00,108.04,108.22,108.04,108.22,4600.0,92.3632,92.5171,92.3632,92.5171,4600.0
2013-08-14 12:30:00,108.22,108.23,108.14,108.22,2600.0,92.5171,92.5257,92.4487,92.5171,2600.0
2013-08-14 12:35:00,108.21,108.21,108.05,108.05,2800.0,92.5086,92.5086,92.3718,92.3718,2800.0
2013-08-14 12:40:00,108.06,108.16,108.03,108.16,5800.0,92.3803,92.4658,92.3547,92.4658,5800.0
2013-08-14 12:45:00,108.16,108.18,108.1,108.17,11100.0,92.4658,92.4829,92.4145,92.4744,11100.0
2013-08-14 12:50:00,108.15,108.23,108.11,108.23,3400.0,92.4573,92.5257,92.4231,92.5257,3400.0
2013-08-14 12:55:00,108.2,108.29,108.19,108.21,3800.0,92.5,92.5769,92.4915,92.5086,3800.0
2013-08-14 13:00:00,108.18,108.3,108.18,108.26,5500.0,92.4829,92.5855,92.4829,92.5513,5500.0
2013-08-14 13:05:00,108.29,108.46,108.27,108.46,8400.0,92.5769,92.7223,92.5599,92.7223,8400.0
2013-08-14 13:10:00,108.45,108.53,108.43,108.48,11000.0,92.7137,92.7821,92.6966,92.7394,11000.0
2013-08-14 13:15:00,108.47,108.58,108.47,108.56,13400.0,92.7308,92.8249,92.7308,92.8078,13400.0
2013-08-14 13:20:00,108.54,108.59,108.51,108.55,14900.0,92.7907,92.8334,92.765,92.7992,14900.0
2013-08-14 13:25:00,108.57,108.84,108.57,108.75,27200.0,92.8163,93.0471,92.8163,92.9702,27200.0
2013-08-14 13:30:00,108.72,108.81,108.62,108.81,36700.0,92.9446,93.0215,92.8591,93.0215,36700.0
2013-08-14 13:35:00,108.81,108.96,108.75,108.91,29500.0,93.0215,93.1497,92.9702,93.107,29500.0
2013-08-14 13:40:00,108.91,108.93,108.84,108.9,17500.0,93.107,93.1241,93.0471,93.0984,17500.0
2013-08-14 13:45:00,108.9,108.92,108.83,108.89,10100.0,93.0984,93.1155,93.0386,93.0899,10100.0
2013-08-14 13:50:00,108.88,108.99,108.88,108.97,9200.0,93.0813,93.1754,93.0813,93.1583,9200.0
2013-08-14 13:55:00,108.95,108.95,108.87,108.93,9500.0,93.1412,93.1412,93.0728,93.1241,9500.0
2013-08-14 14:00:00,108.92,109.03,108.9,108.97,74100.0,93.1155,93.2096,93.0984,93.1583,74100.0
2013-08-14 14:05:00,108.95,109.01,108.95,109.01,10700.0,93.1412,93.1925,93.1412,93.1925,10700.0
2013-08-14 14:10:00,108.97,108.98,108.76,108.76,8200.0,93.1583,93.1668,92.9788,92.9788,8200.0
2013-08-14 14:15:00,108.79,108.81,108.75,108.75,2500.0,93.0044,93.0215,92.9702,92.9702,2500.0
2013-08-14 14:20:00,108.77,108.86,108.75,108.86,11600.0,92.9873,93.0642,92.9702,93.0642,11600.0
2013-08-14 14:25:00,108.87,108.9,108.83,108.89,5100.0,93.0728,93.0984,93.0386,93.0899,5100.0
2013-08-14 14:30:00,108.87,108.91,108.82,108.83,14400.0,93.0728,93.107,93.03,93.0386,14400.0
2013-08-14 14:35:00,108.83,108.97,108.81,108.88,26400.0,93.0386,93.1583,93.0215,93.0813,26400.0
2013-08-14 14:40:00,108.9,108.96,108.8,108.82,11600.0,93.0984,93.1497,93.0129,93.03,11600.0
2013-08-14 14:45:00,108.82,108.97,108.81,108.91,8200.0,93.03,93.1583,93.0215,93.107,8200.0
2013-08-14 14:50:00,108.91,108.91,108.86,108.86,5200.0,93.107,93.107,93.0642,93.0642,5200.0
2013-08-14 14:55:00,108.83,108.89,108.82,108.83,11300.0,93.0386,93.0899,93.03,93.0386,11300.0
2013-08-14 15:00:00,108.86,108.87,108.64,108.64,8500.0,93.0642,93.0728,92.8762,92.8762,8500.0
2013-08-14 15:05:00,108.64,108.68,108.54,108.57,47800.0,92.8762,92.9104,92.7907,92.8163,47800.0
2013-08-14 15:10:00,108.58,108.71,108.55,108.71,14300.0,92.8249,92.936,92.7992,92.936,14300.0
2013-08-14 15:15:00,108.71,108.76,108.7,108.71,6400.0,92.936,92.9788,92.9275,92.936,6400.0
2013-08-14 15:20:00,108.69,108.7,108.58,108.62,8600.0,92.9189,92.9275,92.8249,92.8591,8600.0
2013-08-14 15:25:00,108.64,108.68,108.62,108.62,6400.0,92.8762,92.9104,92.8591,92.8591,6400.0
2013-08-14 15:30:00,108.63,108.63,108.53,108.53,17000.0,92.8676,92.8676,92.7821,92.7821,17000.0
2013-08-14 15:35:00,108.54,108.68,108.53,108.68,15500.0,92.7907,92.9104,92.7821,92.9104,15500.0
2013-08-14 15:40:00,108.69,108.76,108.67,108.74,25400.0,92.9189,92.9788,92.9018,92.9617,25400.0
2013-08-14 15:45:00,108.74,108.78,108.67,108.75,22500.0,92.9617,92.9959,92.9018,92.9702,22500.0
2013-08-14 15:50:00,108.73,108.79,108.71,108.75,19400.0,92.9531,93.0044,92.936,92.9702,19400.0
2013-08-14 15:55:00,108.75,108.82,108.66,108.68,72500.0,92.9702,93.03,92.8933,92.9104,72500.0
2013-08-15 09:30:00,108.0,108.34,107.56,108.27,40700.0,92.329,92.6197,91.9529,92.5599,40700.0
2013-08-15 09:35:00,108.19,108.24,107.89,108.2,77900.0,92.4915,92.5342,92.235,92.5,77900.0
2013-08-15 09:40:00,108.18,108.33,107.89,108.01,70400.0,92.4829,92.6111,92.235,92.3376,70400.0
2013-08-15 09:45:00,108.01,108.1,107.75,107.75,54600.0,92.3376,92.4145,92.1153,92.1153,54600.0
2013-08-15 09:50:00,107.7,108.3,107.6,108.05,88200.0,92.0726,92.5855,91.9871,92.3718,88200.0
2013-08-15 09:55:00,108.05,108.23,107.78,108.02,41900.0,92.3718,92.5257,92.141,92.3461,41900.0
2013-08-15 10:00:00,107.93,108.07,107.79,108.02,17300.0,92.2692,92.3889,92.1495,92.3461,17300.0
2013-08-15 10:05:00,108.03,108.03,107.71,107.75,19500.0,92.3547,92.3547,92.0811,92.1153,19500.0
2013-08-15 10:10:00,107.73,107.8,107.53,107.73,15800.0,92.0982,92.158,91.9272,92.0982,15800.0
2013-08-15 10:15:00,107.64,107.79,107.62,107.76,12100.0,92.0213,92.1495,92.0042,92.1239,12100.0
2013-08-15 10:20:00,107.76,107.92,107.6,107.7,58800.0,92.1239,92.2606,91.9871,92.0726,58800.0
2013-08-15 10:25:00,107.74,108.04,107.69,108.02,19100.0,92.1068,92.3632,92.064,92.3461,19100.0
2013-08-15 10:30:00,107.99,108.08,107.89,108.06,18900.0,92.3205,92.3974,92.235,92.3803,18900.0
2013-08-15 10:35:00,108.01,108.04,107.95,107.98,6000.0,92.3376,92.3632,92.2863,92.3119,6000.0
2013-08-15 10:40:00,108.01,108.02,107.79,107.8,12100.0,92.3376,92.3461,92.1495,92.158,12100.0
2013-08-15 10:45:00,107.82,107.82,107.55,107.66,8900.0,92.1751,92.1751,91.9443,92.0384,8900.0
2013-08-15 10:50:00,107.59,107.7,107.44,107.69,17700.0,91.9785,92.0726,91.8503,92.064,17700.0
2013-08-15 10:55:00,107.61,107.85,107.56,107.74,9700.0,91.9956,92.2008,91.9529,92.1068,9700.0
2013-08-15 11:00:00,107.72,107.85,107.62,107.72,9800.0,92.0897,92.2008,92.0042,92.0897,9800.0
2013-08-15 11:05:00,107.75,107.84,107.64,107.75,63700.0,92.1153,92.1922,92.0213,92.1153,63700.0
2013-08-15 11:10:00,107.76,107.78,107.6,107.63,17800.0,92.1239,92.141,91.9871,92.0127,17800.0
2013-08-15 11:15:00,107.64,107.7,107.61,107.63,9000.0,92.0213,92.0726,91.9956,92.0127,9000.0
2013-08-15 11:20:00,107.61,107.76,107.5,107.72,24700.0,91.9956,92.1239,91.9016,92.0897,24700.0
2013-08-15 11:25:00,107.71,107.74,107.58,107.66,14800.0,92.0811,92.1068,91.97,92.0384,14800.0
2013-08-15 11:30:00,107.66,107.66,107.57,107.59,55800.0,92.0384,92.0384,91.9614,91.9785,55800.0
2013-08-15 11:35:00,107.61,107.84,107.55,107.81,63700.0,91.9956,92.1922,91.9443,92.1666,63700.0
2013-08-15 11:40:00,107.81,107.93,107.79,107.9,27800.0,92.1666,92.2692,92.1495,92.2435,27800.0
2013-08-15 11:45:00,107.9,108.06,107.89,108.03,14700.0,92.2435,92.3803,92.235,92.3547,14700.0
2013-08-15 11:50:00,108.03,108.03,107.78,107.8,8500.0,92.3547,92.3547,92.141,92.158,8500.0
2013-08-15 11:55:00,107.78,107.91,107.73,107.74,18600.0,92.141,92.2521,92.0982,92.1068,18600.0
2013-08-15 12:00:00,107.79,107.85,107.73,107.84,13700.0,92.1495,92.2008,92.0982,92.1922,13700.0
2013-08-15 12:05:00,107.83,107.96,107.81,107.95,18800.0,92.1837,92.2948,92.1666,92.2863,18800.0
2013-08-15 12:10:00,107.94,107.98,107.92,107.97,10300.0,92.2777,92.3119,92.2606,92.3034,10300.0
2013-08-15 12:15:00,107.98,108.07,107.92,108.04,22900.0,92.3119,92.3889,92.2606,92.3632,22900.0
2013-08-15 12:20:00,108.04,108.05,107.98,108.03,13800.0,92.3632,92.3718,92.3119,92.3547,13800.0
2013-08-15 12:25:00,108.03,108.06,107.91,107.95,23500.0,92.3547,92.3803,92.2521,92.2863,23500.0
2013-08-15 12:30:00,107.98,108.06,107.97,108.02,18400.0,92.3119,92.3803,92.3034,92.3461,18400.0
2013-08-15 12:35:00,107.99,108.02,107.93,107.94,19800.0,92.3205,92.3461,92.2692,92.2777,19800.0
2013-08-15 12:40:00,107.93,108.15,107.91,108.13,20300.0,92.2692,92.4573,92.2521,92.4402,20300.0
2013-08-15 12:45:00,108.11,108.2,108.09,108.17,19800.0,92.4231,92.5,92.406,92.4744,19800.0
2013-08-15 12:50:00,108.18,108.29,108.13,108.29,14900.0,92.4829,92.5769,92.4402,92.5769,14900.0
2013-08-15 12:55:00,108.3,108.43,108.23,108.39,55700.0,92.5855,92.6966,92.5257,92.6624,55700.0
2013-08-15 13:00:00,108.39,108.4,108.19,108.19,9200.0,92.6624,92.671,92.4915,92.4915,9200.0
2013-08-15 13:05:00,108.19,108.23,108.1,108.21,4300.0,92.4915,92.5257,92.4145,92.5086,4300.0
2013-08-15 13:10:00,108.2,108.2,107.98,108.01,43800.0,92.5,92.5,92.3119,92.3376,43800.0
2013-08-15 13:15:00,108.0,108.06,107.77,107.78,16800.0,92.329,92.3803,92.1324,92.141,16800.0
2013-08-15 13:20:00,107.78,107.9,107.75,107.75,5100.0,92.141,92.2435,92.1153,92.1153,5100.0
2013-08-15 13:25:00,107.74,107.87,107.71,107.75,9800.0,92.1068,92.2179,92.0811,92.1153,9800.0
2013-08-15 13:30:00,107.75,107.9,107.75,107.89,3300.0,92.1153,92.2435,92.1153,92.235,3300.0
2013-08-15 13:35:00,107.89,107.9,107.82,107.85,1800.0,92.235,92.2435,92.1751,92.2008,1800.0
2013-08-15 13:40:00,107.84,107.9,107.81,107.87,7700.0,92.1922,92.2435,92.1666,92.2179,7700.0
2013-08-15 13:45:00,107.88,107.91,107.79,107.83,16100.0,92.2264,92.2521,92.1495,92.1837,16100.0
2013-08-15 13:50:00,107.8,107.9,107.79,107.84,4900.0,92.158,92.2435,92.1495,92.1922,4900.0
2013-08-15 13:55:00,107.83,107.89,107.77,107.86,36500.0,92.1837,92.235,92.1324,92.2093,36500.0
2013-08-15 14:00:00,107.89,107.89,107.73,107.78,13800.0,92.235,92.235,92.0982,92.141,13800.0
2013-08-15 14:05:00,107.78,107.88,107.68,107.71,13200.0,92.141,92.2264,92.0555,92.0811,13200.0
2013-08-15 14:10:00,107.7,107.74,107.34,107.47,58300.0,92.0726,92.1068,91.7648,91.8759,58300.0
2013-08-15 14:15:00,107.46,107.53,107.4,107.53,68800.0,91.8674,91.9272,91.8161,91.9272,68800.0
2013-08-15 14:20:00,107.51,107.55,107.46,107.54,37500.0,91.9101,91.9443,91.8674,91.9358,37500.0
2013-08-15 14:25:00,107.55,107.85,107.51,107.8,54800.0,91.9443,92.2008,91.9101,92.158,54800.0
2013-08-15 14:30:00,107.81,107.98,107.81,107.94,14800.0,92.1666,92.3119,92.1666,92.2777,14800.0
2013-08-15 14:35:00,107.99,108.04,107.79,107.84,13500.0,92.3205,92.3632,92.1495,92.1922,13500.0
2013-08-15 14:40:00,107.85,108.04,107.85,108.03,14500.0,92.2008,92.3632,92.2008,92.3547,14500.0
2013-08-15 14:45:00,108.03,108.05,107.86,107.88,6200.0,92.3547,92.3718,92.2093,92.2264,6200.0
2013-08-15 14:50:00,107.85,108.0,107.76,108.0,17200.0,92.2008,92.329,92.1239,92.329,17200.0
2013-08-15 14:55:00,108.0,108.18,107.99,108.16,46100.0,92.329,92.4829,92.3205,92.4658,46100.0
2013-08-15 15:00:00,108.16,108.22,108.01,108.01,32700.0,92.4658,92.5171,92.3376,92.3376,32700.0
2013-08-15 15:05:00,108.01,108.13,108.01,108.12,38000.0,92.3376,92.4402,92.3376,92.4316,38000.0
2013-08-15 15:10:00,108.12,108.13,107.85,107.86,16500.0,92.4316,92.4402,92.2008,92.2093,16500.0
2013-08-15 15:15:00,107.86,107.86,107.7,107.73,20600.0,92.2093,92.2093,92.0726,92.0982,20600.0
2013-08-15 15:20:00,107.74,107.97,107.72,107.96,40500.0,92.1068,92.3034,92.0897,92.2948,40500.0
2013-08-15 15:25:00,107.95,108.04,107.93,107.95,15400.0,92.2863,92.3632,92.2692,92.2863,15400.0
2013-08-15 15:30:00,107.95,108.26,107.94,108.2,58200.0,92.2863,92.5513,92.2777,92.5,58200.0
2013-08-15 15:35:00,108.2,108.21,107.98,108.04,16900.0,92.5,92.5086,92.3119,92.3632,16900.0
2013-08-15 15:40:00,107.98,108.02,107.89,108.01,44900.0,92.3119,92.3461,92.235,92.3376,44900.0
2013-08-15 15:45:00,108.0,108.13,107.99,108.07,45400.0,92.329,92.4402,92.3205,92.3889,45400.0
2013-08-15 15:50:00,108.07,108.14,107.93,108.03,42900.0,92.3889,92.4487,92.2692,92.3547,42900.0
2013-08-15 15:55:00,108.02,108.15,108.0,108.05,74800.0,92.3461,92.4573,92.329,92.3718,74800.0
2013-08-16 09:30:00,108.05,108.05,107.43,107.63,121600.0,92.3718,92.3718,91.8417,92.0127,121600.0
2013-08-16 09:35:00,107.63,108.25,107.58,108.22,17400.0,92.0127,92.5428,91.97,92.5171,17400.0
2013-08-16 09:40:00,108.34,108.34,107.94,108.01,70200.0,92.6197,92.6197,92.2777,92.3376,70200.0
2013-08-16 09:45:00,108.03,108.37,108.02,108.31,31800.0,92.3547,92.6453,92.3461,92.594,31800.0
2013-08-16 09:50:00,108.27,108.33,108.11,108.14,16100.0,92.5599,92.6111,92.4231,92.4487,16100.0
2013-08-16 09:55:00,108.11,108.11,107.86,108.0,9400.0,92.4231,92.4231,92.2093,92.329,9400.0
2013-08-16 10:00:00,107.98,108.18,107.83,108.13,25500.0,92.3119,92.4829,92.1837,92.4402,25500.0
2013-08-16 10:05:00,108.13,108.45,108.01,108.12,30000.0,92.4402,92.7137,92.3376,92.4316,30000.0
2013-08-16 10:10:00,108.05,108.27,108.05,108.16,32700.0,92.3718,92.5599,92.3718,92.4658,32700.0
2013-08-16 10:15:00,108.18,108.27,107.9,108.03,38600.0,92.4829,92.5599,92.2435,92.3547,38600.0
2013-08-16 10:20:00,108.05,108.05,107.87,107.99,18100.0,92.3718,92.3718,92.2179,92.3205,18100.0
2013-08-16 10:25:00,107.97,108.12,107.9,108.02,21300.0,92.3034,92.4316,92.2435,92.3461,21300.0
2013-08-16 10:30:00,108.03,108.26,107.98,108.21,14400.0,92.3547,92.5513,92.3119,92.5086,14400.0
2013-08-16 10:35:00,108.2,108.6,108.2,108.54,18000.0,92.5,92.842,92.5,92.7907,18000.0
2013-08-16 10:40:00,108.58,108.61,108.46,108.46,11500.0,92.8249,92.8505,92.7223,92.7223,11500.0
2013-08-16 10:45:00,108.47,108.63,108.47,108.52,7900.0,92.7308,92.8676,92.7308,92.7736,7900.0
2013-08-16 10:50:00,108.55,108.88,108.53,108.87,25600.0,92.7992,93.0813,92.7821,93.0728,25600.0
2013-08-16 10:55:00,108.89,108.93,108.76,108.77,17700.0,93.0899,93.1241,92.9788,92.9873,17700.0
2013-08-16 11:00:00,108.77,108.83,108.68,108.79,16700.0,92.9873,93.0386,92.9104,93.0044,16700.0
2013-08-16 11:05:00,108.81,108.82,108.65,108.65,10000.0,93.0215,93.03,92.8847,92.8847,10000.0
2013-08-16 11:10:00,108.63,108.64,108.48,108.54,13400.0,92.8676,92.8762,92.7394,92.7907,13400.0
2013-08-16 11:15:00,108.54,108.73,108.54,108.61,9700.0,92.7907,92.9531,92.7907,92.8505,9700.0
2013-08-16 11:20:00,108.6,108.6,108.37,108.37,4000.0,92.842,92.842,92.6453,92.6453,4000.0
2013-08-16 11:25:00,108.38,108.39,108.16,108.22,15200.0,92.6539,92.6624,92.4658,92.5171,15200.0
2013-08-16 11:30:00,108.22,108.41,108.22,108.38,29600.0,92.5171,92.6795,92.5171,92.6539,29600.0
2013-08-16 11:35:00,108.37,108.45,108.28,108.45,5300.0,92.6453,92.7137,92.5684,92.7137,5300.0
2013-08-16 11:40:00,108.41,108.43,108.24,108.38,15400.0,92.6795,92.6966,92.5342,92.6539,15400.0
2013-08-16 11:45:00,108.36,108.36,108.2,108.2,4800.0,92.6368,92.6368,92.5,92.5,4800.0
2013-08-16 11:50:00,108.18,108.24,108.15,108.22,11500.0,92.4829,92.5342,92.4573,92.5171,11500.0
2013-08-16 11:55:00,108.23,108.35,108.15,108.33,18900.0,92.5257,92.6282,92.4573,92.6111,18900.0
2013-08-16 12:00:00,108.33,108.34,108.21,108.29,24500.0,92.6111,92.6197,92.5086,92.5769,24500.0
2013-08-16 12:05:00,108.24,108.28,108.17,108.2,5900.0,92.5342,92.5684,92.4744,92.5,5900.0
2013-08-16 12:10:00,108.24,108.27,108.2,108.26,6900.0,92.5342,92.5599,92.5,92.5513,6900.0
2013-08-16 12:15:00,108.27,108.42,108.26,108.35,7300.0,92.5599,92.6881,92.5513,92.6282,7300.0
2013-08-16 12:20:00,108.33,108.37,108.31,108.34,6100.0,92.6111,92.6453,92.594,92.6197,6100.0
2013-08-16 12:25:00,108.32,108.47,108.25,108.47,22600.0,92.6026,92.7308,92.5428,92.7308,22600.0
2013-08-16 12:30:00,108.45,108.45,108.28,108.31,14500.0,92.7137,92.7137,92.5684,92.594,14500.0
2013-08-16 12:35:00,108.31,108.4,108.24,108.29,12200.0,92.594,92.671,92.5342,92.5769,12200.0
2013-08-16 12:40:00,108.3,108.34,108.19,108.19,7300.0,92.5855,92.6197,92.4915,92.4915,7300.0
2013-08-16 12:45:00,108.19,108.22,108.11,108.11,7500.0,92.4915,92.5171,92.4231,92.4231,7500.0
2013-08-16 12:50:00,108.08,108.17,108.08,108.17,7400.0,92.3974,92.4744,92.3974,92.4744,7400.0
2013-08-16 12:55:00,108.16,108.17,108.04,108.06,6500.0,92.4658,92.4744,92.3632,92.3803,6500.0
2013-08-16 13:00:00,108.07,108.11,107.93,108.03,10000.0,92.3889,92.4231,92.2692,92.3547,10000.0
2013-08-16 13:05:00,108.03,108.1,107.95,108.07,12100.0,92.3547,92.4145,92.2863,92.3889,12100.0
2013-08-16 13:10:00,108.05,108.09,108.01,108.03,8600.0,92.3718,92.406,92.3376,92.3547,8600.0
2013-08-16 13:15:00,108.06,108.21,108.01,108.14,10300.0,92.3803,92.5086,92.3376,92.4487,10300.0
2013-08-16 13:20:00,108.13,108.3,108.08,108.23,32600.0,92.4402,92.5855,92.3974,92.5257,32600.0
2013-08-16 13:25:00,108.25,108.25,108.05,108.08,18800.0,92.5428,92.5428,92.3718,92.3974,18800.0
2013-08-16 13:30:00,108.05,108.19,108.05,108.15,19800.0,92.3718,92.4915,92.3718,92.4573,19800.0
2013-08-16 13:35:00,108.18,108.2,108.03,108.03,11600.0,92.4829,92.5,92.3547,92.3547,11600.0
2013-08-16 13:40:00,108.05,108.21,107.98,108.18,37700.0,92.3718,92.5086,92.3119,92.4829,37700.0
2013-08-16 13:45:00,108.21,108.25,108.16,108.22,3400.0,92.5086,92.5428,92.4658,92.5171,3400.0
2013-08-16 13:50:00,108.25,108.49,108.23,108.47,23400.0,92.5428,92.7479,92.5257,92.7308,23400.0
2013-08-16 13:55:00,108.46,108.49,108.43,108.44,8600.0,92.7223,92.7479,92.6966,92.7052,8600.0
2013-08-16 14:00:00,108.44,108.53,108.36,108.36,17400.0,92.7052,92.7821,92.6368,92.6368,17400.0
2013-08-16 14:05:00,108.35,108.48,108.32,108.34,9900.0,92.6282,92.7394,92.6026,92.6197,9900.0
2013-08-16 14:10:00,108.34,108.51,108.34,108.47,9800.0,92.6197,92.765,92.6197,92.7308,9800.0
2013-08-16 14:15:00,108.43,108.45,108.27,108.32,13300.0,92.6966,92.7137,92.5599,92.6026,13300.0
2013-08-16 14:20:00,108.32,108.39,108.27,108.34,8800.0,92.6026,92.6624,92.5599,92.6197,8800.0
2013-08-16 14:25:00,108.37,108.4,108.34,108.37,4800.0,92.6453,92.671,92.6197,92.6453,4800.0
2013-08-16 14:30:00,108.38,108.38,108.26,108.3,7800.0,92.6539,92.6539,92.5513,92.5855,7800.0
2013-08-16 14:35:00,108.3,108.47,108.3,108.46,9800.0,92.5855,92.7308,92.5855,92.7223,9800.0
2013-08-16 14:40:00,108.43,108.47,108.38,108.42,14700.0,92.6966,92.7308,92.6539,92.6881,14700.0
2013-08-16 14:45:00,108.42,108.56,108.4,108.56,16100.0,92.6881,92.8078,92.671,92.8078,16100.0
2013-08-16 14:50:00,108.57,108.71,108.49,108.69,17600.0,92.8163,92.936,92.7479,92.9189,17600.0
2013-08-16 14:55:00,108.68,108.69,108.58,108.68,13000.0,92.9104,92.9189,92.8249,92.9104,13000.0
2013-08-16 15:00:00,108.69,108.69,108.55,108.55,12000.0,92.9189,92.9189,92.7992,92.7992,12000.0
2013-08-16 15:05:00,108.57,108.68,108.55,108.64,11900.0,92.8163,92.9104,92.7992,92.8762,11900.0
2013-08-16 15:10:00,108.64,108.68,108.58,108.65,29400.0,92.8762,92.9104,92.8249,92.8847,29400.0
2013-08-16 15:15:00,108.65,108.67,108.56,108.6,10000.0,92.8847,92.9018,92.8078,92.842,10000.0
2013-08-16 15:20:00,108.61,108.68,108.52,108.67,15800.0,92.8505,92.9104,92.7736,92.9018,15800.0
2013-08-16 15:25:00,108.66,108.69,108.56,108.67,13600.0,92.8933,92.9189,92.8078,92.9018,13600.0
2013-08-16 15:30:00,108.67,108.72,108.62,108.64,26900.0,92.9018,92.9446,92.8591,92.8762,26900.0
2013-08-16 15:35:00,108.63,108.87,108.59,108.85,53200.0,92.8676,93.0728,92.8334,93.0557,53200.0
2013-08-16 15:40:00,108.85,108.96,108.75,108.8,54300.0,93.0557,93.1497,92.9702,93.0129,54300.0
2013-08-16 15:45:00,108.77,108.78,108.68,108.73,48600.0,92.9873,92.9959,92.9104,92.9531,48600.0
2013-08-16 15:50:00,108.73,108.74,108.68,108.71,55400.0,92.9531,92.9617,92.9104,92.936,55400.0
2013-08-16 15:55:00,108.68,108.7,108.54,108.63,121200.0,92.9104,92.9275,92.7907,92.8676,121200.0
2013-08-19 09:30:00,108.32,108.67,108.13,108.34,60400.0,92.6026,92.9018,92.4402,92.6197,60400.0
2013-08-19 09:35:00,108.34,109.0,108.32,108.61,38900.0,92.6197,93.1839,92.6026,92.8505,38900.0
2013-08-19 09:40:00,108.63,108.95,108.6,108.64,35500.0,92.8676,93.1412,92.842,92.8762,35500.0
2013-08-19 09:45:00,108.64,108.79,108.23,108.34,102000.0,92.8762,93.0044,92.5257,92.6197,102000.0
2013-08-19 09:50:00,108.36,108.55,108.17,108.45,38100.0,92.6368,92.7992,92.4744,92.7137,38100.0
2013-08-19 09:55:00,108.4,108.4,108.04,108.08,31100.0,92.671,92.671,92.3632,92.3974,31100.0
2013-08-19 10:00:00,108.08,108.75,108.07,108.58,51400.0,92.3974,92.9702,92.3889,92.8249,51400.0
2013-08-19 10:05:00,108.56,108.65,108.44,108.54,17400.0,92.8078,92.8847,92.7052,92.7907,17400.0
2013-08-19 10:10:00,108.57,108.64,108.46,108.5,17300.0,92.8163,92.8762,92.7223,92.7565,17300.0
2013-08-19 10:15:00,108.5,108.68,108.46,108.57,10300.0,92.7565,92.9104,92.7223,92.8163,10300.0
2013-08-19 10:20:00,108.55,108.6,108.45,108.48,23800.0,92.7992,92.842,92.7137,92.7394,23800.0
2013-08-19 10:25:00,108.47,108.61,108.45,108.61,23000.0,92.7308,92.8505,92.7137,92.8505,23000.0
2013-08-19 10:30:00,108.62,108.72,108.57,108.6,25100.0,92.8591,92.9446,92.8163,92.842,25100.0
2013-08-19 10:35:00,108.6,108.88,108.59,108.85,18000.0,92.842,93.0813,92.8334,93.0557,18000.0
2013-08-19 10:40:00,108.86,108.98,108.8,108.96,13900.0,93.0642,93.1668,93.0129,93.1497,13900.0
2013-08-19 10:45:00,108.96,109.2,108.96,109.01,21800.0,93.1497,93.3549,93.1497,93.1925,21800.0
2013-08-19 10:50:00,109.01,109.08,108.92,108.97,15800.0,93.1925,93.2523,93.1155,93.1583,15800.0
2013-08-19 10:55:00,108.98,109.01,108.82,108.98,22600.0,93.1668,93.1925,93.03,93.1668,22600.0
2013-08-19 11:00:00,108.99,109.09,108.91,108.91,20300.0,93.1754,93.2609,93.107,93.107,20300.0
2013-08-19 11:05:00,108.92,109.09,108.91,109.0,44700.0,93.1155,93.2609,93.107,93.1839,44700.0
2013-08-19 11:10:00,109.0,109.17,108.95,109.06,42100.0,93.1839,93.3293,93.1412,93.2352,42100.0
2013-08-19 11:15:00,109.08,109.2,109.0,109.02,13500.0,93.2523,93.3549,93.1839,93.201,13500.0
2013-08-19 11:20:00,109.03,109.1,109.02,109.04,13800.0,93.2096,93.2694,93.201,93.2181,13800.0
2013-08-19 11:25:00,109.05,109.11,108.96,109.01,13000.0,93.2267,93.278,93.1497,93.1925,13000.0
2013-08-19 11:30:00,109.0,109.05,108.86,108.99,22200.0,93.1839,93.2267,93.0642,93.1754,22200.0
2013-08-19 11:35:00,108.98,109.11,108.98,109.01,12100.0,93.1668,93.278,93.1668,93.1925,12100.0
2013-08-19 11:40:00,109.02,109.03,108.99,109.02,9300.0,93.201,93.2096,93.1754,93.201,9300.0
2013-08-19 11:45:00,109.0,109.1,108.97,109.0,8500.0,93.1839,93.2694,93.1583,93.1839,8500.0
2013-08-19 11:50:00,109.0,109.05,108.94,109.02,5700.0,93.1839,93.2267,93.1326,93.201,5700.0
2013-08-19 11:55:00,109.04,109.06,108.97,109.0,7900.0,93.2181,93.2352,93.1583,93.1839,7900.0
2013-08-19 12:00:00,109.0,109.02,108.91,109.02,9800.0,93.1839,93.201,93.107,93.201,9800.0
2013-08-19 12:05:00,109.01,109.03,108.96,109.0,8600.0,93.1925,93.2096,93.1497,93.1839,8600.0
2013-08-19 12:10:00,109.0,109.04,108.9,109.03,8500.0,93.1839,93.2181,93.0984,93.2096,8500.0
2013-08-19 12:15:00,109.03,109.03,108.97,109.02,8600.0,93.2096,93.2096,93.1583,93.201,8600.0
2013-08-19 12:20:00,109.02,109.02,108.96,108.98,4100.0,93.201,93.201,93.1497,93.1668,4100.0
2013-08-19 12:25:00,108.97,109.15,108.95,109.1,25200.0,93.1583,93.3122,93.1412,93.2694,25200.0
2013-08-19 12:30:00,109.09,109.09,108.93,108.94,5500.0,93.2609,93.2609,93.1241,93.1326,5500.0
2013-08-19 12:35:00,108.89,108.91,108.82,108.85,4300.0,93.0899,93.107,93.03,93.0557,4300.0
2013-08-19 12:40:00,108.84,109.03,108.84,108.97,6800.0,93.0471,93.2096,93.0471,93.1583,6800.0
2013-08-19 12:45:00,108.99,109.0,108.9,108.9,4900.0,93.1754,93.1839,93.0984,93.0984,4900.0
2013-08-19 12:50:00,108.9,109.02,108.89,109.01,26800.0,93.0984,93.201,93.0899,93.1925,26800.0
2013-08-19 12:55:00,109.02,109.09,108.98,109.07,21500.0,93.201,93.2609,93.1668,93.2438,21500.0
2013-08-19 13:00:00,109.06,109.06,108.94,109.0,7700.0,93.2352,93.2352,93.1326,93.1839,7700.0
2013-08-19 13:05:00,108.96,109.01,108.95,108.98,4400.0,93.1497,93.1925,93.1412,93.1668,4400.0
2013-08-19 13:10:00,109.0,109.03,108.97,108.97,5600.0,93.1839,93.2096,93.1583,93.1583,5600.0
2013-08-19 13:15:00,109.0,109.01,108.95,108.95,5700.0,93.1839,93.1925,93.1412,93.1412,5700.0
2013-08-19 13:20:00,108.93,108.95,108.89,108.9,4500.0,93.1241,93.1412,93.0899,93.0984,4500.0
2013-08-19 13:25:00,108.9,108.9,108.83,108.85,4800.0,93.0984,93.0984,93.0386,93.0557,4800.0
2013-08-19 13:30:00,108.84,108.92,108.82,108.84,8900.0,93.0471,93.1155,93.03,93.0471,8900.0
2013-08-19 13:35:00,108.84,108.86,108.77,108.82,10500.0,93.0471,93.0642,92.9873,93.03,10500.0
2013-08-19 13:40:00,108.81,108.81,108.7,108.72,9200.0,93.0215,93.0215,92.9275,92.9446,9200.0
2013-08-19 13:45:00,108.74,108.75,108.73,108.75,4800.0,92.9617,92.9702,92.9531,92.9702,4800.0
2013-08-19 13:50:00,108.74,108.84,108.73,108.84,9000.0,92.9617,93.0471,92.9531,93.0471,9000.0
2013-08-19 13:55:00,108.84,108.91,108.84,108.88,10500.0,93.0471,93.107,93.0471,93.0813,10500.0
2013-08-19 14:00:00,108.87,108.9,108.78,108.9,22800.0,93.0728,93.0984,92.9959,93.0984,22800.0
2013-08-19 14:05:00,108.89,108.94,108.82,108.93,32700.0,93.0899,93.1326,93.03,93.1241,32700.0
2013-08-19 14:10:00,108.96,109.0,108.95,108.95,7800.0,93.1497,93.1839,93.1412,93.1412,7800.0
2013-08-19 14:15:00,108.94,109.03,108.91,109.03,10400.0,93.1326,93.2096,93.107,93.2096,10400.0
2013-08-19 14:20:00,109.03,109.03,108.9,108.93,8500.0,93.2096,93.2096,93.0984,93.1241,8500.0
2013-08-19 14:25:00,108.94,108.95,108.88,108.94,11100.0,93.1326,93.1412,93.0813,93.1326,11100.0
2013-08-19 14:30:00,108.94,108.97,108.83,108.87,19500.0,93.1326,93.1583,93.0386,93.0728,19500.0
2013-08-19 14:35:00,108.86,108.88,108.85,108.88,7200.0,93.0642,93.0813,93.0557,93.0813,7200.0
2013-08-19 14:40:00,108.88,108.93,108.86,108.93,13500.0,93.0813,93.1241,93.0642,93.1241,13500.0
2013-08-19 14:45:00,108.94,109.0,108.9,108.96,12200.0,93.1326,93.1839,93.0984,93.1497,12200.0
2013-08-19 14:50:00,108.98,109.03,108.94,108.98,11000.0,93.1668,93.2096,93.1326,93.1668,11000.0
2013-08-19 14:55:00,108.94,108.98,108.9,108.94,16900.0,93.1326,93.1668,93.0984,93.1326,16900.0
2013-08-19 15:00:00,108.94,108.95,108.89,108.9,28700.0,93.1326,93.1412,93.0899,93.0984,28700.0
2013-08-19 15:05:00,108.9,108.94,108.82,108.9,26300.0,93.0984,93.1326,93.03,93.0984,26300.0
2013-08-19 15:10:00,108.85,108.9,108.81,108.83,31100.0,93.0557,93.0984,93.0215,93.0386,31100.0
2013-08-19 15:15:00,108.83,108.97,108.83,108.92,16800.0,93.0386,93.1583,93.0386,93.1155,16800.0
2013-08-19 15:20:00,108.92,109.03,108.87,109.02,12700.0,93.1155,93.2096,93.0728,93.201,12700.0
2013-08-19 15:25:00,109.01,109.02,108.92,108.93,38000.0,93.1925,93.201,93.1155,93.1241,38000.0
2013-08-19 15:30:00,108.91,109.03,108.91,108.91,34900.0,93.107,93.2096,93.107,93.107,34900.0
2013-08-19 15:35:00,108.9,108.9,108.74,108.75,40000.0,93.0984,93.0984,92.9617,92.9702,40000.0
2013-08-19 15:40:00,108.74,108.81,108.67,108.72,49700.0,92.9617,93.0215,92.9018,92.9446,49700.0
2013-08-19 15:45:00,108.74,108.9,108.68,108.71,56500.0,92.9617,93.0984,92.9104,92.936,56500.0
2013-08-19 15:50:00,108.71,108.8,108.68,108.77,47400.0,92.936,93.0129,92.9104,92.9873,47400.0
2013-08-19 15:55:00,108.76,108.86,108.67,108.67,110200.0,92.9788,93.0642,92.9018,92.9018,110200.0
2013-08-20 09:30:00,108.74,108.74,108.09,108.43,36000.0,92.9617,92.9617,92.406,92.6966,36000.0
2013-08-20 09:35:00,108.44,108.44,108.17,108.39,6500.0,92.7052,92.7052,92.4744,92.6624,6500.0
2013-08-20 09:40:00,108.4,108.42,108.03,108.08,18700.0,92.671,92.6881,92.3547,92.3974,18700.0
2013-08-20 09:45:00,108.1,108.24,108.05,108.2,9000.0,92.4145,92.5342,92.3718,92.5,9000.0
2013-08-20 09:50:00,108.17,108.44,108.13,108.44,14900.0,92.4744,92.7052,92.4402,92.7052,14900.0
2013-08-20 09:55:00,108.41,108.49,108.28,108.28,11400.0,92.6795,92.7479,92.5684,92.5684,11400.0
2013-08-20 10:00:00,108.28,108.52,108.28,108.49,12600.0,92.5684,92.7736,92.5684,92.7479,12600.0
2013-08-20 10:05:00,108.51,108.55,108.29,108.39,12400.0,92.765,92.7992,92.5769,92.6624,12400.0
2013-08-20 10:10:00,108.33,108.34,108.11,108.17,17200.0,92.6111,92.6197,92.4231,92.4744,17200.0
2013-08-20 10:15:00,108.22,108.44,108.21,108.3,32200.0,92.5171,92.7052,92.5086,92.5855,32200.0
2013-08-20 10:20:00,108.28,108.75,108.28,108.69,9400.0,92.5684,92.9702,92.5684,92.9189,9400.0
2013-08-20 10:25:00,108.72,108.74,108.49,108.74,7100.0,92.9446,92.9617,92.7479,92.9617,7100.0
2013-08-20 10:30:00,108.67,108.93,108.63,108.92,12400.0,92.9018,93.1241,92.8676,93.1155,12400.0
2013-08-20 10:35:00,108.9,109.04,108.86,109.04,27300.0,93.0984,93.2181,93.0642,93.2181,27300.0
2013-08-20 10:40:00,109.04,109.11,109.01,109.07,16200.0,93.2181,93.278,93.1925,93.2438,16200.0
2013-08-20 10:45:00,109.07,109.15,109.02,109.08,8400.0,93.2438,93.3122,93.201,93.2523,8400.0
2013-08-20 10:50:00,109.06,109.08,108.9,109.0,14000.0,93.2352,93.2523,93.0984,93.1839,14000.0
2013-08-20 10:55:00,108.98,108.99,108.86,108.88,10300.0,93.1668,93.1754,93.0642,93.0813,10300.0
2013-08-20 11:00:00,108.88,108.99,108.88,108.92,5100.0,93.0813,93.1754,93.0813,93.1155,5100.0
2013-08-20 11:05:00,108.92,109.0,108.92,108.95,8900.0,93.1155,93.1839,93.1155,93.1412,8900.0
2013-08-20 11:10:00,108.97,108.98,108.92,108.94,7800.0,93.1583,93.1668,93.1155,93.1326,7800.0
2013-08-20 11:15:00,108.92,108.95,108.8,108.95,12300.0,93.1155,93.1412,93.0129,93.1412,12300.0
2013-08-20 11:20:00,108.93,109.0,108.93,108.96,16100.0,93.1241,93.1839,93.1241,93.1497,16100.0
2013-08-20 11:25:00,108.98,109.0,108.85,108.9,46300.0,93.1668,93.1839,93.0557,93.0984,46300.0
2013-08-20 11:30:00,108.9,109.0,108.83,109.0,47000.0,93.0984,93.1839,93.0386,93.1839,47000.0
2013-08-20 11:35:00,108.99,109.14,108.97,109.14,15100.0,93.1754,93.3036,93.1583,93.3036,15100.0
2013-08-20 11:40:00,109.13,109.19,109.1,109.19,6400.0,93.2951,93.3464,93.2694,93.3464,6400.0
2013-08-20 11:45:00,109.19,109.57,109.19,109.43,31600.0,93.3464,93.6712,93.3464,93.5515,31600.0
2013-08-20 11:50:00,109.42,109.45,109.18,109.21,44600.0,93.543,93.5686,93.3378,93.3635,44600.0
2013-08-20 11:55:00,109.21,109.26,109.16,109.21,15200.0,93.3635,93.4062,93.3207,93.3635,15200.0
2013-08-20 12:00:00,109.22,109.35,109.21,109.23,18600.0,93.372,93.4831,93.3635,93.3806,18600.0
2013-08-20 12:05:00,109.26,109.41,109.26,109.39,9800.0,93.4062,93.5344,93.4062,93.5173,9800.0
2013-08-20 12:10:00,109.41,109.47,109.26,109.3,6900.0,93.5344,93.5857,93.4062,93.4404,6900.0
2013-08-20 12:15:00,109.3,109.5,109.3,109.39,45100.0,93.4404,93.6114,93.4404,93.5173,45100.0
2013-08-20 12:20:00,109.38,109.55,109.35,109.46,50400.0,93.5088,93.6541,93.4831,93.5772,50400.0
2013-08-20 12:25:00,109.46,109.62,109.46,109.62,7000.0,93.5772,93.714,93.5772,93.714,7000.0
2013-08-20 12:30:00,109.6,109.65,109.51,109.52,5300.0,93.6969,93.7396,93.6199,93.6285,5300.0
2013-08-20 12:35:00,109.52,109.63,109.48,109.55,12200.0,93.6285,93.7225,93.5943,93.6541,12200.0
2013-08-20 12:40:00,109.56,109.58,109.47,109.53,12300.0,93.6627,93.6798,93.5857,93.637,12300.0
2013-08-20 12:45:00,109.52,109.56,109.5,109.55,7600.0,93.6285,93.6627,93.6114,93.6541,7600.0
2013-08-20 12:50:00,109.57,109.57,109.46,109.49,3400.0,93.6712,93.6712,93.5772,93.6028,3400.0
2013-08-20 12:55:00,109.47,109.68,109.47,109.65,12500.0,93.5857,93.7653,93.5857,93.7396,12500.0
2013-08-20 13:00:00,109.65,109.68,109.53,109.63,17800.0,93.7396,93.7653,93.637,93.7225,17800.0
2013-08-20 13:05:00,109.63,109.64,109.53,109.53,6400.0,93.7225,93.7311,93.637,93.637,6400.0
2013-08-20 13:10:00,109.54,109.69,109.53,109.61,9600.0,93.6456,93.7738,93.637,93.7054,9600.0
2013-08-20 13:15:00,109.59,109.61,109.51,109.57,8200.0,93.6883,93.7054,93.6199,93.6712,8200.0
2013-08-20 13:20:00,109.53,109.54,109.47,109.52,12600.0,93.637,93.6456,93.5857,93.6285,12600.0
2013-08-20 13:25:00,109.49,109.49,109.33,109.38,11600.0,93.6028,93.6028,93.466,93.5088,11600.0
2013-08-20 13:30:00,109.4,109.45,109.34,109.43,8600.0,93.5259,93.5686,93.4746,93.5515,8600.0
2013-08-20 13:35:00,109.41,109.44,109.35,109.35,9100.0,93.5344,93.5601,93.4831,93.4831,9100.0
2013-08-20 13:40:00,109.29,109.42,109.29,109.39,5300.0,93.4318,93.543,93.4318,93.5173,5300.0
2013-08-20 13:45:00,109.37,109.49,109.36,109.46,8500.0,93.5002,93.6028,93.4917,93.5772,8500.0
2013-08-20 13:50:00,109.44,109.52,109.41,109.5,15000.0,93.5601,93.6285,93.5344,93.6114,15000.0
2013-08-20 13:55:00,109.5,109.51,109.41,109.45,6900.0,93.6114,93.6199,93.5344,93.5686,6900.0
2013-08-20 14:00:00,109.46,109.5,109.43,109.45,12000.0,93.5772,93.6114,93.5515,93.5686,12000.0
2013-08-20 14:05:00,109.45,109.54,109.45,109.51,14900.0,93.5686,93.6456,93.5686,93.6199,14900.0
2013-08-20 14:10:00,109.51,109.54,109.45,109.53,9600.0,93.6199,93.6456,93.5686,93.637,9600.0
2013-08-20 14:15:00,109.54,109.62,109.53,109.61,5600.0,93.6456,93.714,93.637,93.7054,5600.0
2013-08-20 14:20:00,109.59,109.67,109.51,109.66,11700.0,93.6883,93.7567,93.6199,93.7482,11700.0
2013-08-20 14:25:00,109.66,109.83,109.63,109.8,27800.0,93.7482,93.8935,93.7225,93.8678,27800.0
2013-08-20 14:30:00,109.79,109.79,109.74,109.75,7700.0,93.8593,93.8593,93.8166,93.8251,7700.0
2013-08-20 14:35:00,109.74,109.74,109.6,109.71,12900.0,93.8166,93.8166,93.6969,93.7909,12900.0
2013-08-20 14:40:00,109.69,109.72,109.66,109.71,13400.0,93.7738,93.7995,93.7482,93.7909,13400.0
2013-08-20 14:45:00,109.72,109.77,109.67,109.72,18500.0,93.7995,93.8422,93.7567,93.7995,18500.0
2013-08-20 14:50:00,109.7,109.79,109.68,109.68,28000.0,93.7824,93.8593,93.7653,93.7653,28000.0
2013-08-20 14:55:00,109.67,109.67,109.6,109.66,13400.0,93.7567,93.7567,93.6969,93.7482,13400.0
2013-08-20 15:00:00,109.66,109.71,109.6,109.61,13300.0,93.7482,93.7909,93.6969,93.7054,13300.0
2013-08-20 15:05:00,109.6,109.74,109.6,109.7,14300.0,93.6969,93.8166,93.6969,93.7824,14300.0
2013-08-20 15:10:00,109.7,109.7,109.6,109.65,9500.0,93.7824,93.7824,93.6969,93.7396,9500.0
2013-08-20 15:15:00,109.68,109.75,109.67,109.68,9800.0,93.7653,93.8251,93.7567,93.7653,9800.0
2013-08-20 15:20:00,109.68,109.71,109.62,109.65,9300.0,93.7653,93.7909,93.714,93.7396,9300.0
2013-08-20 15:25:00,109.67,109.81,109.66,109.72,10300.0,93.7567,93.8764,93.7482,93.7995,10300.0
2013-08-20 15:30:00,109.73,109.9,109.69,109.69,35200.0,93.808,93.9533,93.7738,93.7738,35200.0
2013-08-20 15:35:00,109.7,109.74,109.63,109.63,16800.0,93.7824,93.8166,93.7225,93.7225,16800.0
2013-08-20 15:40:00,109.62,109.62,109.39,109.4,33500.0,93.714,93.714,93.5173,93.5259,33500.0
2013-08-20 15:45:00,109.38,109.48,109.26,109.33,86400.0,93.5088,93.5943,93.4062,93.466,86400.0
2013-08-20 15:50:00,109.32,109.36,109.25,109.3,41700.0,93.4575,93.4917,93.3977,93.4404,41700.0
2013-08-20 15:55:00,109.28,109.35,109.2,109.23,94500.0,93.4233,93.4831,93.3549,93.3806,94500.0
2013-08-21 09:30:00,108.99,108.99,108.16,108.29,58800.0,93.1754,93.1754,92.4658,92.5769,58800.0
2013-08-21 09:35:00,108.29,108.88,108.03,108.54,69500.0,92.5769,93.0813,92.3547,92.7907,69500.0
2013-08-21 09:40:00,108.46,108.83,108.2,108.83,27000.0,92.7223,93.0386,92.5,93.0386,27000.0
2013-08-21 09:45:00,108.83,108.93,108.43,108.74,21700.0,93.0386,93.1241,92.6966,92.9617,21700.0
2013-08-21 09:50:00,108.74,108.74,108.23,108.4,11400.0,92.9617,92.9617,92.5257,92.671,11400.0
2013-08-21 09:55:00,108.35,108.48,108.22,108.43,10100.0,92.6282,92.7394,92.5171,92.6966,10100.0
2013-08-21 10:00:00,108.43,108.63,108.39,108.47,24400.0,92.6966,92.8676,92.6624,92.7308,24400.0
2013-08-21 10:05:00,108.4,108.7,108.4,108.47,31800.0,92.671,92.9275,92.671,92.7308,31800.0
2013-08-21 10:10:00,108.48,108.73,108.37,108.43,31700.0,92.7394,92.9531,92.6453,92.6966,31700.0
2013-08-21 10:15:00,108.44,108.67,108.43,108.52,14700.0,92.7052,92.9018,92.6966,92.7736,14700.0
2013-08-21 10:20:00,108.55,108.68,108.49,108.5,19700.0,92.7992,92.9104,92.7479,92.7565,19700.0
2013-08-21 10:25:00,108.51,108.59,108.43,108.51,14300.0,92.765,92.8334,92.6966,92.765,14300.0
2013-08-21 10:30:00,108.54,108.57,108.44,108.54,9600.0,92.7907,92.8163,92.7052,92.7907,9600.0
2013-08-21 10:35:00,108.53,108.55,108.4,108.53,14500.0,92.7821,92.7992,92.671,92.7821,14500.0
2013-08-21 10:40:00,108.53,108.92,108.53,108.9,9300.0,92.7821,93.1155,92.7821,93.0984,9300.0
2013-08-21 10:45:00,108.9,109.05,108.85,108.87,31700.0,93.0984,93.2267,93.0557,93.0728,31700.0
2013-08-21 10:50:00,108.9,108.9,108.73,108.74,6000.0,93.0984,93.0984,92.9531,92.9617,6000.0
2013-08-21 10:55:00,108.68,108.81,108.59,108.6,14400.0,92.9104,93.0215,92.8334,92.842,14400.0
2013-08-21 11:00:00,108.61,108.74,108.57,108.73,7300.0,92.8505,92.9617,92.8163,92.9531,7300.0
2013-08-21 11:05:00,108.74,108.74,108.53,108.67,7700.0,92.9617,92.9617,92.7821,92.9018,7700.0
2013-08-21 11:10:00,108.65,108.79,108.62,108.65,19500.0,92.8847,93.0044,92.8591,92.8847,19500.0
2013-08-21 11:15:00,108.67,108.78,108.58,108.72,11500.0,92.9018,92.9959,92.8249,92.9446,11500.0
2013-08-21 11:20:00,108.73,108.73,108.56,108.59,16700.0,92.9531,92.9531,92.8078,92.8334,16700.0
2013-08-21 11:25:00,108.61,108.63,108.42,108.43,14900.0,92.8505,92.8676,92.6881,92.6966,14900.0
2013-08-21 11:30:00,108.42,108.54,108.42,108.53,11300.0,92.6881,92.7907,92.6881,92.7821,11300.0
2013-08-21 11:35:00,108.53,108.62,108.45,108.48,20900.0,92.7821,92.8591,92.7137,92.7394,20900.0
2013-08-21 11:40:00,108.44,108.45,108.22,108.45,13100.0,92.7052,92.7137,92.5171,92.7137,13100.0
2013-08-21 11:45:00,108.44,108.44,108.07,108.14,16000.0,92.7052,92.7052,92.3889,92.4487,16000.0
2013-08-21 11:50:00,108.17,108.31,108.12,108.31,4000.0,92.4744,92.594,92.4316,92.594,4000.0
2013-08-21 11:55:00,108.28,108.29,108.22,108.25,5600.0,92.5684,92.5769,92.5171,92.5428,5600.0
2013-08-21 12:00:00,108.23,108.25,108.2,108.2,7100.0,92.5257,92.5428,92.5,92.5,7100.0
2013-08-21 12:05:00,108.24,108.24,108.1,108.1,7400.0,92.5342,92.5342,92.4145,92.4145,7400.0
2013-08-21 12:10:00,108.16,108.36,108.15,108.34,6200.0,92.4658,92.6368,92.4573,92.6197,6200.0
2013-08-21 12:15:00,108.34,108.45,108.32,108.45,15300.0,92.6197,92.7137,92.6026,92.7137,15300.0
2013-08-21 12:20:00,108.44,108.44,108.3,108.36,5700.0,92.7052,92.7052,92.5855,92.6368,5700.0
2013-08-21 12:25:00,108.36,108.38,108.16,108.21,5600.0,92.6368,92.6539,92.4658,92.5086,5600.0
2013-08-21 12:30:00,108.23,108.27,108.15,108.23,4900.0,92.5257,92.5599,92.4573,92.5257,4900.0
2013-08-21 12:35:00,108.21,108.26,108.18,108.23,6600.0,92.5086,92.5513,92.4829,92.5257,6600.0
2013-08-21 12:40:00,108.24,108.24,108.15,108.22,6300.0,92.5342,92.5342,92.4573,92.5171,6300.0
2013-08-21 12:45:00,108.22,108.34,108.19,108.3,17500.0,92.5171,92.6197,92.4915,92.5855,17500.0
2013-08-21 12:50:00,108.3,108.34,108.25,108.34,2800.0,92.5855,92.6197,92.5428,92.6197,2800.0
2013-08-21 12:55:00,108.34,108.34,108.21,108.24,6500.0,92.6197,92.6197,92.5086,92.5342,6500.0
2013-08-21 13:00:00,108.23,108.25,108.17,108.22,4400.0,92.5257,92.5428,92.4744,92.5171,4400.0
2013-08-21 13:05:00,108.22,108.27,108.18,108.25,4400.0,92.5171,92.5599,92.4829,92.5428,4400.0
2013-08-21 13:10:00,108.25,108.38,108.19,108.33,5300.0,92.5428,92.6539,92.4915,92.6111,5300.0
2013-08-21 13:15:00,108.35,108.46,108.35,108.38,4800.0,92.6282,92.7223,92.6282,92.6539,4800.0
2013-08-21 13:20:00,108.36,108.36,108.16,108.24,3800.0,92.6368,92.6368,92.4658,92.5342,3800.0
2013-08-21 13:25:00,108.25,108.3,108.21,108.25,5900.0,92.5428,92.5855,92.5086,92.5428,5900.0
2013-08-21 13:30:00,108.24,108.27,108.21,108.21,1900.0,92.5342,92.5599,92.5086,92.5086,1900.0
2013-08-21 13:35:00,108.24,108.27,108.19,108.23,5900.0,92.5342,92.5599,92.4915,92.5257,5900.0
2013-08-21 13:40:00,108.23,108.31,108.2,108.3,34800.0,92.5257,92.594,92.5,92.5855,34800.0
2013-08-21 13:45:00,108.31,108.39,108.25,108.35,9500.0,92.594,92.6624,92.5428,92.6282,9500.0
2013-08-21 13:50:00,108.32,108.34,108.22,108.3,14600.0,92.6026,92.6197,92.5171,92.5855,14600.0
2013-08-21 13:55:00,108.28,108.34,108.22,108.32,11100.0,92.5684,92.6197,92.5171,92.6026,11100.0
2013-08-21 14:00:00,108.33,108.33,107.68,107.86,52800.0,92.6111,92.6111,92.0555,92.2093,52800.0
2013-08-21 14:05:00,107.82,107.96,107.51,107.95,24800.0,92.1751,92.2948,91.9101,92.2863,24800.0
2013-08-21 14:10:00,107.97,108.25,107.93,108.02,13600.0,92.3034,92.5428,92.2692,92.3461,13600.0
2013-08-21 14:15:00,108.06,108.25,107.88,107.96,13300.0,92.3803,92.5428,92.2264,92.2948,13300.0
2013-08-21 14:20:00,107.99,107.99,107.74,107.9,13100.0,92.3205,92.3205,92.1068,92.2435,13100.0
2013-08-21 14:25:00,107.92,108.11,107.86,107.86,25900.0,92.2606,92.4231,92.2093,92.2093,25900.0
2013-08-21 14:30:00,107.85,108.25,107.85,108.2,39800.0,92.2008,92.5428,92.2008,92.5,39800.0
2013-08-21 14:35:00,108.18,108.38,108.18,108.3,18200.0,92.4829,92.6539,92.4829,92.5855,18200.0
2013-08-21 14:40:00,108.31,108.52,108.28,108.42,31000.0,92.594,92.7736,92.5684,92.6881,31000.0
2013-08-21 14:45:00,108.44,108.62,108.4,108.61,16700.0,92.7052,92.8591,92.671,92.8505,16700.0
2013-08-21 14:50:00,108.61,108.62,108.41,108.53,15400.0,92.8505,92.8591,92.6795,92.7821,15400.0
2013-08-21 14:55:00,108.45,108.57,108.42,108.42,9200.0,92.7137,92.8163,92.6881,92.6881,9200.0
2013-08-21 15:00:00,108.44,108.47,108.28,108.37,12500.0,92.7052,92.7308,92.5684,92.6453,12500.0
2013-08-21 15:05:00,108.37,108.44,108.27,108.34,73300.0,92.6453,92.7052,92.5599,92.6197,73300.0
2013-08-21 15:10:00,108.32,108.63,108.28,108.6,32700.0,92.6026,92.8676,92.5684,92.842,32700.0
2013-08-21 15:15:00,108.59,108.59,108.44,108.44,22900.0,92.8334,92.8334,92.7052,92.7052,22900.0
2013-08-21 15:20:00,108.44,108.55,108.38,108.49,38700.0,92.7052,92.7992,92.6539,92.7479,38700.0
2013-08-21 15:25:00,108.48,108.64,108.44,108.44,24100.0,92.7394,92.8762,92.7052,92.7052,24100.0
2013-08-21 15:30:00,108.48,108.66,108.46,108.65,49600.0,92.7394,92.8933,92.7223,92.8847,49600.0
2013-08-21 15:35:00,108.64,108.7,108.44,108.45,29100.0,92.8762,92.9275,92.7052,92.7137,29100.0
2013-08-21 15:40:00,108.47,108.47,108.24,108.31,22200.0,92.7308,92.7308,92.5342,92.594,22200.0
2013-08-21 15:45:00,108.29,108.35,108.14,108.18,28200.0,92.5769,92.6282,92.4487,92.4829,28200.0
2013-08-21 15:50:00,108.17,108.2,108.09,108.11,36700.0,92.4744,92.5,92.406,92.4231,36700.0
2013-08-21 15:55:00,108.13,108.18,107.97,108.08,53100.0,92.4402,92.4829,92.3034,92.3974,53100.0
2013-08-22 09:30:00,108.31,108.8,108.12,108.29,26100.0,92.594,93.0129,92.4316,92.5769,26100.0
2013-08-22 09:35:00,108.35,109.09,108.31,108.87,17500.0,92.6282,93.2609,92.594,93.0728,17500.0
2013-08-22 09:40:00,108.84,108.85,108.59,108.73,12700.0,93.0471,93.0557,92.8334,92.9531,12700.0
2013-08-22 09:45:00,108.73,109.03,108.68,109.03,3500.0,92.9531,93.2096,92.9104,93.2096,3500.0
2013-08-22 09:50:00,109.03,109.29,109.03,109.29,7000.0,93.2096,93.4318,93.2096,93.4318,7000.0
2013-08-22 09:55:00,109.28,109.58,109.26,109.54,11700.0,93.4233,93.6798,93.4062,93.6456,11700.0
2013-08-22 10:00:00,109.53,109.58,109.26,109.26,11800.0,93.637,93.6798,93.4062,93.4062,11800.0
2013-08-22 10:05:00,109.2,109.32,109.14,109.22,10000.0,93.3549,93.4575,93.3036,93.372,10000.0
2013-08-22 10:10:00,109.26,109.5,109.15,109.5,7200.0,93.4062,93.6114,93.3122,93.6114,7200.0
2013-08-22 10:15:00,109.5,109.73,109.5,109.72,18200.0,93.6114,93.808,93.6114,93.7995,18200.0
2013-08-22 10:20:00,109.68,109.85,109.58,109.64,23900.0,93.7653,93.9106,93.6798,93.7311,23900.0
2013-08-22 10:25:00,109.61,109.68,109.54,109.57,35200.0,93.7054,93.7653,93.6456,93.6712,35200.0
2013-08-22 10:30:00,109.57,109.61,109.43,109.56,7200.0,93.6712,93.7054,93.5515,93.6627,7200.0
2013-08-22 10:35:00,109.56,109.7,109.56,109.7,3800.0,93.6627,93.7824,93.6627,93.7824,3800.0
2013-08-22 10:40:00,109.74,109.88,109.7,109.84,14800.0,93.8166,93.9362,93.7824,93.902,14800.0
2013-08-22 10:45:00,109.86,109.87,109.72,109.72,5400.0,93.9191,93.9277,93.7995,93.7995,5400.0
2013-08-22 10:50:00,109.72,109.74,109.61,109.64,3700.0,93.7995,93.8166,93.7054,93.7311,3700.0
2013-08-22 10:55:00,109.68,109.7,109.47,109.57,18700.0,93.7653,93.7824,93.5857,93.6712,18700.0
2013-08-22 11:00:00,109.57,109.63,109.43,109.5,19400.0,93.6712,93.7225,93.5515,93.6114,19400.0
2013-08-22 11:05:00,109.48,109.48,109.36,109.39,14300.0,93.5943,93.5943,93.4917,93.5173,14300.0
2013-08-22 11:10:00,109.41,109.46,109.32,109.39,39400.0,93.5344,93.5772,93.4575,93.5173,39400.0
2013-08-22 11:15:00,109.39,109.4,109.31,109.37,11900.0,93.5173,93.5259,93.4489,93.5002,11900.0
2013-08-22 11:20:00,109.37,109.44,109.34,109.36,8800.0,93.5002,93.5601,93.4746,93.4917,8800.0
2013-08-22 11:25:00,109.34,109.4,109.25,109.25,12000.0,93.4746,93.5259,93.3977,93.3977,12000.0
2013-08-22 11:30:00,109.29,109.51,109.23,109.51,10300.0,93.4318,93.6199,93.3806,93.6199,10300.0
2013-08-22 11:35:00,109.49,109.59,109.34,109.36,8900.0,93.6028,93.6883,93.4746,93.4917,8900.0
2013-08-22 11:40:00,109.34,109.54,109.34,109.44,29700.0,93.4746,93.6456,93.4746,93.5601,29700.0
2013-08-22 11:45:00,109.49,109.52,109.41,109.52,6700.0,93.6028,93.6285,93.5344,93.6285,6700.0
2013-08-22 11:50:00,109.55,109.59,109.46,109.5,4100.0,93.6541,93.6883,93.5772,93.6114,4100.0
2013-08-22 11:55:00,109.5,109.51,109.38,109.48,5100.0,93.6114,93.6199,93.5088,93.5943,5100.0
2013-08-22 12:00:00,109.51,109.59,109.44,109.48,4200.0,93.6199,93.6883,93.5601,93.5943,4200.0
2013-08-22 12:05:00,109.49,109.75,109.49,109.72,7100.0,93.6028,93.8251,93.6028,93.7995,7100.0
2013-08-22 12:10:00,109.74,109.89,109.71,109.89,6600.0,93.8166,93.9448,93.7909,93.9448,6600.0
2013-08-22 12:15:00,109.89,110.22,109.89,109.94,75800.0,93.9448,94.2269,93.9448,93.9875,75800.0
2013-08-22 12:20:00,110.0,110.18,109.85,109.94,13600.0,94.0388,94.1927,93.9106,93.9875,13600.0
2013-08-22 12:25:00,109.94,109.94,109.65,109.82,10300.0,93.9875,93.9875,93.7396,93.8849,10300.0
2013-08-22 12:30:00,109.83,109.93,109.79,109.93,3700.0,93.8935,93.979,93.8593,93.979,3700.0
2013-08-22 12:35:00,110.0,110.16,109.93,110.09,2100.0,94.0388,94.1756,93.979,94.1158,2100.0
2013-08-22 12:40:00,110.12,110.12,110.01,110.06,1800.0,94.1414,94.1414,94.0474,94.0901,1800.0
2013-08-22 12:45:00,110.01,110.25,109.89,110.13,25900.0,94.0474,94.2526,93.9448,94.15,25900.0
2013-08-22 12:50:00,110.13,110.13,109.81,109.97,8900.0,94.15,94.15,93.8764,94.0132,8900.0
2013-08-22 12:55:00,109.89,110.21,109.82,110.21,4200.0,93.9448,94.2184,93.8849,94.2184,4200.0
2013-08-22 13:00:00,110.16,110.2,110.12,110.19,2200.0,94.1756,94.2098,94.1414,94.2013,2200.0
2013-08-22 13:05:00,110.13,110.16,110.1,110.15,2900.0,94.15,94.1756,94.1243,94.1671,2900.0
2013-08-22 13:10:00,110.15,110.24,110.01,110.19,41400.0,94.1671,94.244,94.0474,94.2013,41400.0
2013-08-22 13:15:00,110.21,110.23,110.07,110.2,29100.0,94.2184,94.2355,94.0987,94.2098,29100.0
2013-08-22 13:20:00,110.2,110.2,110.11,110.11,2300.0,94.2098,94.2098,94.1329,94.1329,2300.0
2013-08-22 13:25:00,110.15,110.33,110.15,110.32,13800.0,94.1671,94.3209,94.1671,94.3124,13800.0
2013-08-22 13:30:00,110.33,110.47,110.12,110.12,13800.0,94.3209,94.4406,94.1414,94.1414,13800.0
2013-08-22 13:35:00,110.12,110.34,110.12,110.28,7700.0,94.1414,94.3295,94.1414,94.2782,7700.0
2013-08-22 13:40:00,110.24,110.41,110.2,110.28,28500.0,94.244,94.3893,94.2098,94.2782,28500.0
2013-08-22 13:45:00,110.3,110.39,110.21,110.27,1300.0,94.2953,94.3722,94.2184,94.2696,1300.0
2013-08-22 13:50:00,110.28,110.45,110.27,110.3,5400.0,94.2782,94.4235,94.2696,94.2953,5400.0
2013-08-22 13:55:00,110.38,110.45,110.33,110.44,1400.0,94.3637,94.4235,94.3209,94.415,1400.0
2013-08-22 14:00:00,110.44,110.64,110.44,110.58,12200.0,94.415,94.586,94.415,94.5347,12200.0
2013-08-22 14:05:00,110.64,110.64,110.46,110.48,6100.0,94.586,94.586,94.4321,94.4492,6100.0
2013-08-22 14:10:00,110.49,110.5,110.33,110.44,5900.0,94.4577,94.4663,94.3209,94.415,5900.0
2013-08-22 14:15:00,110.48,110.5,110.31,110.34,32600.0,94.4492,94.4663,94.3038,94.3295,32600.0
2013-08-22 14:20:00,110.29,110.29,110.21,110.28,3600.0,94.2867,94.2867,94.2184,94.2782,3600.0
2013-08-22 14:25:00,110.28,110.3,110.17,110.25,11300.0,94.2782,94.2953,94.1842,94.2526,11300.0
2013-08-22 14:30:00,110.26,110.29,110.23,110.28,3400.0,94.2611,94.2867,94.2355,94.2782,3400.0
2013-08-22 14:35:00,110.38,110.5,110.29,110.48,2700.0,94.3637,94.4663,94.2867,94.4492,2700.0
2013-08-22 14:40:00,110.57,110.64,110.43,110.48,8100.0,94.5261,94.586,94.4064,94.4492,8100.0
2013-08-22 14:45:00,110.46,110.69,110.43,110.66,15400.0,94.4321,94.6287,94.4064,94.6031,15400.0
2013-08-22 14:50:00,110.49,110.63,110.41,110.48,4100.0,94.4577,94.5774,94.3893,94.4492,4100.0
2013-08-22 14:55:00,110.49,110.69,110.49,110.56,13000.0,94.4577,94.6287,94.4577,94.5176,13000.0
2013-08-22 15:00:00,110.64,110.64,110.56,110.56,1600.0,94.586,94.586,94.5176,94.5176,1600.0
2013-08-22 15:05:00,110.62,110.75,110.59,110.63,8600.0,94.5689,94.68,94.5432,94.5774,8600.0
2013-08-22 15:10:00,110.6,110.79,110.56,110.68,6800.0,94.5518,94.7142,94.5176,94.6202,6800.0
2013-08-22 15:15:00,110.67,110.78,110.67,110.75,6500.0,94.6116,94.7056,94.6116,94.68,6500.0
2013-08-22 15:20:00,110.75,110.76,110.69,110.75,7300.0,94.68,94.6885,94.6287,94.68,7300.0
2013-08-22 15:25:00,110.72,110.79,110.62,110.65,20600.0,94.6544,94.7142,94.5689,94.5945,20600.0
2013-08-22 15:30:00,110.65,110.72,110.62,110.64,27100.0,94.5945,94.6544,94.5689,94.586,27100.0
2013-08-22 15:35:00,110.63,110.79,110.57,110.67,15200.0,94.5774,94.7142,94.5261,94.6116,15200.0
2013-08-22 15:40:00,110.67,110.7,110.6,110.64,34500.0,94.6116,94.6373,94.5518,94.586,34500.0
2013-08-22 15:45:00,110.63,110.67,110.56,110.66,51700.0,94.5774,94.6116,94.5176,94.6031,51700.0
2013-08-22 15:50:00,110.67,110.67,110.59,110.61,77800.0,94.6116,94.6116,94.5432,94.5603,77800.0
2013-08-22 15:55:00,110.6,110.79,110.52,110.67,142400.0,94.5518,94.7142,94.4834,94.6116,142400.0
2013-08-23 09:30:00,110.61,110.68,110.05,110.21,30700.0,94.5603,94.6202,94.0816,94.2184,30700.0
2013-08-23 09:35:00,110.13,110.33,110.0,110.2,13900.0,94.15,94.3209,94.0388,94.2098,13900.0
2013-08-23 09:40:00,110.21,110.21,109.72,110.0,20300.0,94.2184,94.2184,93.7995,94.0388,20300.0
2013-08-23 09:45:00,109.96,110.38,109.96,110.36,11900.0,94.0046,94.3637,94.0046,94.3466,11900.0
2013-08-23 09:50:00,110.35,110.56,110.1,110.56,35200.0,94.338,94.5176,94.1243,94.5176,35200.0
2013-08-23 09:55:00,110.45,110.64,110.23,110.44,24400.0,94.4235,94.586,94.2355,94.415,24400.0
2013-08-23 10:00:00,110.34,110.35,109.9,110.22,24100.0,94.3295,94.338,93.9533,94.2269,24100.0
2013-08-23 10:05:00,110.16,110.33,110.04,110.33,10100.0,94.1756,94.3209,94.073,94.3209,10100.0
2013-08-23 10:10:00,110.28,110.34,110.1,110.11,8900.0,94.2782,94.3295,94.1243,94.1329,8900.0
2013-08-23 10:15:00,110.14,110.24,110.07,110.15,18000.0,94.1585,94.244,94.0987,94.1671,18000.0
2013-08-23 10:20:00,110.13,110.18,109.95,110.04,10900.0,94.15,94.1927,93.9961,94.073,10900.0
2013-08-23 10:25:00,110.07,110.14,110.01,110.06,3400.0,94.0987,94.1585,94.0474,94.0901,3400.0
2013-08-23 10:30:00,110.03,110.03,109.84,110.0,38000.0,94.0645,94.0645,93.902,94.0388,38000.0
2013-08-23 10:35:00,110.0,110.25,109.95,110.03,22400.0,94.0388,94.2526,93.9961,94.0645,22400.0
2013-08-23 10:40:00,110.03,110.16,110.03,110.05,25300.0,94.0645,94.1756,94.0645,94.0816,25300.0
2013-08-23 10:45:00,110.05,110.12,110.01,110.04,47200.0,94.0816,94.1414,94.0474,94.073,47200.0
2013-08-23 10:50:00,110.08,110.2,110.04,110.19,61500.0,94.1072,94.2098,94.073,94.2013,61500.0
2013-08-23 10:55:00,110.36,110.64,110.33,110.55,38500.0,94.3466,94.586,94.3209,94.509,38500.0
2013-08-23 11:00:00,110.56,110.64,110.51,110.53,10200.0,94.5176,94.586,94.4748,94.4919,10200.0
2013-08-23 11:05:00,110.53,110.53,110.45,110.46,6000.0,94.4919,94.4919,94.4235,94.4321,6000.0
2013-08-23 11:10:00,110.46,110.62,110.45,110.58,8000.0,94.4321,94.5689,94.4235,94.5347,8000.0
2013-08-23 11:15:00,110.64,110.76,110.54,110.76,15000.0,94.586,94.6885,94.5005,94.6885,15000.0
2013-08-23 11:20:00,110.76,110.79,110.61,110.66,12500.0,94.6885,94.7142,94.5603,94.6031,12500.0
2013-08-23 11:25:00,110.65,110.75,110.62,110.68,19900.0,94.5945,94.68,94.5689,94.6202,19900.0
2013-08-23 11:30:00,110.67,110.84,110.67,110.69,14100.0,94.6116,94.7569,94.6116,94.6287,14100.0
2013-08-23 11:35:00,110.64,110.65,110.4,110.4,7700.0,94.586,94.5945,94.3808,94.3808,7700.0
2013-08-23 11:40:00,110.4,110.46,110.35,110.45,8700.0,94.3808,94.4321,94.338,94.4235,8700.0
2013-08-23 11:45:00,110.45,110.45,110.38,110.4,8200.0,94.4235,94.4235,94.3637,94.3808,8200.0
2013-08-23 11:50:00,110.41,110.46,110.39,110.43,6100.0,94.3893,94.4321,94.3722,94.4064,6100.0
2013-08-23 11:55:00,110.43,110.44,110.32,110.4,5400.0,94.4064,94.415,94.3124,94.3808,5400.0
2013-08-23 12:00:00,110.4,110.5,110.4,110.49,5800.0,94.3808,94.4663,94.3808,94.4577,5800.0
2013-08-23 12:05:00,110.42,110.46,110.41,110.43,2900.0,94.3979,94.4321,94.3893,94.4064,2900.0
2013-08-23 12:10:00,110.42,110.46,110.35,110.42,9300.0,94.3979,94.4321,94.338,94.3979,9300.0
2013-08-23 12:15:00,110.41,110.42,110.31,110.4,7700.0,94.3893,94.3979,94.3038,94.3808,7700.0
2013-08-23 12:20:00,110.39,110.43,110.34,110.41,4700.0,94.3722,94.4064,94.3295,94.3893,4700.0
2013-08-23 12:25:00,110.38,110.41,110.31,110.34,4700.0,94.3637,94.3893,94.3038,94.3295,4700.0
2013-08-23 12:30:00,110.39,110.44,110.34,110.42,5100.0,94.3722,94.415,94.3295,94.3979,5100.0
2013-08-23 12:35:00,110.4,110.45,110.38,110.44,5100.0,94.3808,94.4235,94.3637,94.415,5100.0
2013-08-23 12:40:00,110.43,110.46,110.41,110.46,5100.0,94.4064,94.4321,94.3893,94.4321,5100.0
2013-08-23 12:45:00,110.45,110.54,110.43,110.53,9200.0,94.4235,94.5005,94.4064,94.4919,9200.0
2013-08-23 12:50:00,110.5,110.52,110.44,110.5,9600.0,94.4663,94.4834,94.415,94.4663,9600.0
2013-08-23 12:55:00,110.53,110.53,110.47,110.5,3200.0,94.4919,94.4919,94.4406,94.4663,3200.0
2013-08-23 13:00:00,110.48,110.49,110.41,110.45,8500.0,94.4492,94.4577,94.3893,94.4235,8500.0
2013-08-23 13:05:00,110.46,110.46,110.41,110.41,4800.0,94.4321,94.4321,94.3893,94.3893,4800.0
2013-08-23 13:10:00,110.43,110.44,110.37,110.37,4600.0,94.4064,94.415,94.3551,94.3551,4600.0
2013-08-23 13:15:00,110.38,110.45,110.36,110.45,17200.0,94.3637,94.4235,94.3466,94.4235,17200.0
2013-08-23 13:20:00,110.45,110.53,110.36,110.41,21000.0,94.4235,94.4919,94.3466,94.3893,21000.0
2013-08-23 13:25:00,110.44,110.44,110.35,110.38,3500.0,94.415,94.415,94.338,94.3637,3500.0
2013-08-23 13:30:00,110.37,110.38,110.3,110.34,4600.0,94.3551,94.3637,94.2953,94.3295,4600.0
2013-08-23 13:35:00,110.32,110.37,110.32,110.35,4800.0,94.3124,94.3551,94.3124,94.338,4800.0
2013-08-23 13:40:00,110.36,110.41,110.36,110.37,1900.0,94.3466,94.3893,94.3466,94.3551,1900.0
2013-08-23 13:45:00,110.38,110.38,110.33,110.36,4300.0,94.3637,94.3637,94.3209,94.3466,4300.0
2013-08-23 13:50:00,110.38,110.41,110.34,110.41,4900.0,94.3637,94.3893,94.3295,94.3893,4900.0
2013-08-23 13:55:00,110.45,110.53,110.45,110.52,7900.0,94.4235,94.4919,94.4235,94.4834,7900.0
2013-08-23 14:00:00,110.53,110.53,110.5,110.52,5000.0,94.4919,94.4919,94.4663,94.4834,5000.0
2013-08-23 14:05:00,110.52,110.65,110.52,110.63,5600.0,94.4834,94.5945,94.4834,94.5774,5600.0
2013-08-23 14:10:00,110.62,110.68,110.58,110.64,5900.0,94.5689,94.6202,94.5347,94.586,5900.0
2013-08-23 14:15:00,110.61,110.63,110.52,110.61,5800.0,94.5603,94.5774,94.4834,94.5603,5800.0
2013-08-23 14:20:00,110.61,110.66,110.6,110.62,6400.0,94.5603,94.6031,94.5518,94.5689,6400.0
2013-08-23 14:25:00,110.61,110.64,110.53,110.53,4700.0,94.5603,94.586,94.4919,94.4919,4700.0
2013-08-23 14:30:00,110.52,110.53,110.48,110.49,11100.0,94.4834,94.4919,94.4492,94.4577,11100.0
2013-08-23 14:35:00,110.49,110.53,110.48,110.53,6700.0,94.4577,94.4919,94.4492,94.4919,6700.0
2013-08-23 14:40:00,110.51,110.52,110.42,110.43,9500.0,94.4748,94.4834,94.3979,94.4064,9500.0
2013-08-23 14:45:00,110.42,110.49,110.42,110.48,5700.0,94.3979,94.4577,94.3979,94.4492,5700.0
2013-08-23 14:50:00,110.48,110.58,110.48,110.58,6500.0,94.4492,94.5347,94.4492,94.5347,6500.0
2013-08-23 14:55:00,110.57,110.6,110.51,110.57,8900.0,94.5261,94.5518,94.4748,94.5261,8900.0
2013-08-23 15:00:00,110.53,110.58,110.48,110.5,5400.0,94.4919,94.5347,94.4492,94.4663,5400.0
2013-08-23 15:05:00,110.49,110.56,110.48,110.53,11700.0,94.4577,94.5176,94.4492,94.4919,11700.0
2013-08-23 15:10:00,110.53,110.56,110.41,110.44,8900.0,94.4919,94.5176,94.3893,94.415,8900.0
2013-08-23 15:15:00,110.43,110.62,110.43,110.62,17100.0,94.4064,94.5689,94.4064,94.5689,17100.0
2013-08-23 15:20:00,110.61,110.71,110.6,110.65,13100.0,94.5603,94.6458,94.5518,94.5945,13100.0
2013-08-23 15:25:00,110.64,110.76,110.63,110.76,12800.0,94.586,94.6885,94.5774,94.6885,12800.0
2013-08-23 15:30:00,110.76,110.79,110.67,110.7,18000.0,94.6885,94.7142,94.6116,94.6373,18000.0
2013-08-23 15:35:00,110.71,110.71,110.68,110.7,16600.0,94.6458,94.6458,94.6202,94.6373,16600.0
2013-08-23 15:40:00,110.7,110.72,110.63,110.66,25200.0,94.6373,94.6544,94.5774,94.6031,25200.0
2013-08-23 15:45:00,110.68,110.89,110.67,110.78,41800.0,94.6202,94.7997,94.6116,94.7056,41800.0
2013-08-23 15:50:00,110.8,110.8,110.68,110.71,37400.0,94.7227,94.7227,94.6202,94.6458,37400.0
2013-08-23 15:55:00,110.7,110.81,110.65,110.66,92100.0,94.6373,94.7313,94.5945,94.6031,92100.0
2013-08-26 09:30:00,110.8,111.0,110.75,111.0,18600.0,94.7227,94.8937,94.68,94.8937,18600.0
2013-08-26 09:35:00,110.98,111.72,110.88,111.66,22500.0,94.8766,95.5093,94.7911,95.458,22500.0
2013-08-26 09:40:00,111.61,111.94,111.58,111.9,26800.0,95.4152,95.6973,95.3896,95.6631,26800.0
2013-08-26 09:45:00,111.82,111.88,111.6,111.68,22500.0,95.5947,95.646,95.4067,95.4751,22500.0
2013-08-26 09:50:00,111.68,111.97,111.68,111.95,30800.0,95.4751,95.723,95.4751,95.7059,30800.0
2013-08-26 09:55:00,111.95,112.14,111.93,112.04,42400.0,95.7059,95.8683,95.6888,95.7828,42400.0
2013-08-26 10:00:00,111.97,112.33,111.97,112.25,29200.0,95.723,96.0307,95.723,95.9623,29200.0
2013-08-26 10:05:00,112.3,112.32,112.01,112.19,30000.0,96.0051,96.0222,95.7572,95.9111,30000.0
2013-08-26 10:10:00,112.2,112.29,112.07,112.21,20500.0,95.9196,95.9965,95.8085,95.9282,20500.0
2013-08-26 10:15:00,112.24,112.31,112.12,112.12,12500.0,95.9538,96.0136,95.8512,95.8512,12500.0
2013-08-26 10:20:00,112.07,112.21,112.05,112.15,14400.0,95.8085,95.9282,95.7914,95.8769,14400.0
2013-08-26 10:25:00,112.18,112.55,112.18,112.29,55800.0,95.9025,96.2188,95.9025,95.9965,55800.0
2013-08-26 10:30:00,112.36,112.48,112.32,112.45,32300.0,96.0564,96.159,96.0222,96.1333,32300.0
2013-08-26 10:35:00,112.42,112.64,112.42,112.63,12900.0,96.1077,96.2958,96.1077,96.2872,12900.0
2013-08-26 10:40:00,112.64,112.65,112.54,112.61,21200.0,96.2958,96.3043,96.2103,96.2701,21200.0
2013-08-26 10:45:00,112.58,112.89,112.55,112.86,25100.0,96.2445,96.5095,96.2188,96.4838,25100.0
2013-08-26 10:50:00,112.87,112.99,112.8,112.93,31200.0,96.4924,96.595,96.4325,96.5437,31200.0
2013-08-26 10:55:00,112.93,112.95,112.83,112.91,19900.0,96.5437,96.5608,96.4582,96.5266,19900.0
2013-08-26 11:00:00,112.92,112.98,112.88,112.96,23900.0,96.5351,96.5864,96.5009,96.5693,23900.0
2013-08-26 11:05:00,112.95,113.16,112.88,112.89,37000.0,96.5608,96.7403,96.5009,96.5095,37000.0
2013-08-26 11:10:00,112.89,113.05,112.89,113.05,26500.0,96.5095,96.6463,96.5095,96.6463,26500.0
2013-08-26 11:15:00,113.06,113.08,112.88,113.03,12000.0,96.6548,96.6719,96.5009,96.6292,12000.0
2013-08-26 11:20:00,113.06,113.14,112.86,112.88,19700.0,96.6548,96.7232,96.4838,96.5009,19700.0
2013-08-26 11:25:00,112.9,113.05,112.88,113.01,24400.0,96.518,96.6463,96.5009,96.6121,24400.0
2013-08-26 11:30:00,113.04,113.17,113.0,113.0,33400.0,96.6377,96.7489,96.6035,96.6035,33400.0
2013-08-26 11:35:00,112.99,113.19,112.99,113.18,15100.0,96.595,96.766,96.595,96.7574,15100.0
2013-08-26 11:40:00,113.18,113.23,113.14,113.17,15200.0,96.7574,96.8001,96.7232,96.7489,15200.0
2013-08-26 11:45:00,113.19,113.19,113.03,113.09,16200.0,96.766,96.766,96.6292,96.6805,16200.0
2013-08-26 11:50:00,113.09,113.16,112.96,113.0,17200.0,96.6805,96.7403,96.5693,96.6035,17200.0
2013-08-26 11:55:00,112.97,113.09,112.97,113.03,16700.0,96.5779,96.6805,96.5779,96.6292,16700.0
2013-08-26 12:00:00,113.05,113.06,112.93,112.96,15800.0,96.6463,96.6548,96.5437,96.5693,15800.0
2013-08-26 12:05:00,112.96,113.03,112.88,112.95,35300.0,96.5693,96.6292,96.5009,96.5608,35300.0
2013-08-26 12:10:00,112.99,113.01,112.94,113.0,31000.0,96.595,96.6121,96.5522,96.6035,31000.0
2013-08-26 12:15:00,112.95,113.03,112.88,112.98,15100.0,96.5608,96.6292,96.5009,96.5864,15100.0
2013-08-26 12:20:00,112.94,113.01,112.93,112.99,11900.0,96.5522,96.6121,96.5437,96.595,11900.0
2013-08-26 12:25:00,112.99,113.0,112.85,112.98,21000.0,96.595,96.6035,96.4753,96.5864,21000.0
2013-08-26 12:30:00,112.98,113.1,112.97,113.04,17300.0,96.5864,96.689,96.5779,96.6377,17300.0
2013-08-26 12:35:00,113.02,113.05,112.96,113.04,6300.0,96.6206,96.6463,96.5693,96.6377,6300.0
2013-08-26 12:40:00,113.0,113.09,113.0,113.08,13400.0,96.6035,96.6805,96.6035,96.6719,13400.0
2013-08-26 12:45:00,113.07,113.18,113.0,113.16,25800.0,96.6634,96.7574,96.6035,96.7403,25800.0
2013-08-26 12:50:00,113.17,113.21,113.1,113.2,19500.0,96.7489,96.7831,96.689,96.7745,19500.0
2013-08-26 12:55:00,113.22,113.25,113.18,113.18,15500.0,96.7916,96.8172,96.7574,96.7574,15500.0
2013-08-26 13:00:00,113.16,113.26,113.08,113.25,26100.0,96.7403,96.8258,96.6719,96.8172,26100.0
2013-08-26 13:05:00,113.24,113.34,113.24,113.26,12500.0,96.8087,96.8942,96.8087,96.8258,12500.0
2013-08-26 13:10:00,113.28,113.28,113.24,113.26,6800.0,96.8429,96.8429,96.8087,96.8258,6800.0
2013-08-26 13:15:00,113.25,113.27,113.24,113.24,10500.0,96.8172,96.8343,96.8087,96.8087,10500.0
2013-08-26 13:20:00,113.24,113.33,113.23,113.33,16900.0,96.8087,96.8856,96.8001,96.8856,16900.0
2013-08-26 13:25:00,113.29,113.29,113.09,113.09,25100.0,96.8514,96.8514,96.6805,96.6805,25100.0
2013-08-26 13:30:00,113.08,113.25,113.06,113.25,21500.0,96.6719,96.8172,96.6548,96.8172,21500.0
2013-08-26 13:35:00,113.26,113.26,113.12,113.18,39200.0,96.8258,96.8258,96.7061,96.7574,39200.0
2013-08-26 13:40:00,113.17,113.25,113.15,113.23,49700.0,96.7489,96.8172,96.7318,96.8001,49700.0
2013-08-26 13:45:00,113.22,113.26,113.21,113.23,24100.0,96.7916,96.8258,96.7831,96.8001,24100.0
2013-08-26 13:50:00,113.22,113.27,113.15,113.22,37300.0,96.7916,96.8343,96.7318,96.7916,37300.0
2013-08-26 13:55:00,113.21,113.25,113.18,113.19,9200.0,96.7831,96.8172,96.7574,96.766,9200.0
2013-08-26 14:00:00,113.19,113.26,113.15,113.24,22700.0,96.766,96.8258,96.7318,96.8087,22700.0
2013-08-26 14:05:00,113.23,113.27,113.17,113.19,20800.0,96.8001,96.8343,96.7489,96.766,20800.0
2013-08-26 14:10:00,113.21,113.23,113.15,113.22,15700.0,96.7831,96.8001,96.7318,96.7916,15700.0
2013-08-26 14:15:00,113.2,113.21,112.99,113.01,9000.0,96.7745,96.7831,96.595,96.6121,9000.0
2013-08-26 14:20:00,113.0,113.02,112.91,112.96,22700.0,96.6035,96.6206,96.5266,96.5693,22700.0
2013-08-26 14:25:00,112.97,113.03,112.96,113.02,14100.0,96.5779,96.6292,96.5693,96.6206,14100.0
2013-08-26 14:30:00,113.02,113.07,113.0,113.02,11100.0,96.6206,96.6634,96.6035,96.6206,11100.0
2013-08-26 14:35:00,113.03,113.05,112.98,112.99,20800.0,96.6292,96.6463,96.5864,96.595,20800.0
2013-08-26 14:40:00,113.02,113.04,112.96,112.97,16200.0,96.6206,96.6377,96.5693,96.5779,16200.0
2013-08-26 14:45:00,112.97,113.0,112.91,112.96,21100.0,96.5779,96.6035,96.5266,96.5693,21100.0
2013-08-26 14:50:00,112.96,113.03,112.91,113.01,17700.0,96.5693,96.6292,96.5266,96.6121,17700.0
2013-08-26 14:55:00,113.03,113.04,112.95,112.97,13200.0,96.6292,96.6377,96.5608,96.5779,13200.0
2013-08-26 15:00:00,112.98,113.0,112.85,112.85,14500.0,96.5864,96.6035,96.4753,96.4753,14500.0
2013-08-26 15:05:00,112.85,112.85,112.76,112.84,25600.0,96.4753,96.4753,96.3983,96.4667,25600.0
2013-08-26 15:10:00,112.86,112.95,112.42,112.42,42800.0,96.4838,96.5608,96.1077,96.1077,42800.0
2013-08-26 15:15:00,112.42,112.58,112.35,112.53,41000.0,96.1077,96.2445,96.0478,96.2017,41000.0
2013-08-26 15:20:00,112.51,112.51,112.21,112.25,33500.0,96.1846,96.1846,95.9282,95.9623,33500.0
2013-08-26 15:25:00,112.26,112.31,112.08,112.3,24800.0,95.9709,96.0136,95.817,96.0051,24800.0
2013-08-26 15:30:00,112.3,112.5,112.28,112.47,36600.0,96.0051,96.1761,95.988,96.1504,36600.0
2013-08-26 15:35:00,112.44,112.49,112.32,112.4,32300.0,96.1248,96.1675,96.0222,96.0906,32300.0
2013-08-26 15:40:00,112.41,112.45,112.25,112.36,49400.0,96.0991,96.1333,95.9623,96.0564,49400.0
2013-08-26 15:45:00,112.38,112.4,112.07,112.08,59400.0,96.0735,96.0906,95.8085,95.817,59400.0
2013-08-26 15:50:00,112.08,112.26,112.03,112.22,69500.0,95.817,95.9709,95.7743,95.9367,69500.0
2013-08-26 15:55:00,112.19,112.22,112.03,112.06,158000.0,95.9111,95.9367,95.7743,95.7999,158000.0
2013-08-27 09:30:00,110.5,110.95,110.46,110.79,52900.0,94.4663,94.851,94.4321,94.7142,52900.0
2013-08-27 09:35:00,110.67,110.9,110.48,110.9,11900.0,94.6116,94.8082,94.4492,94.8082,11900.0
2013-08-27 09:40:00,110.85,111.12,110.79,110.8,33300.0,94.7655,94.9963,94.7142,94.7227,33300.0
2013-08-27 09:45:00,110.8,110.86,110.55,110.59,39900.0,94.7227,94.774,94.509,94.5432,39900.0
2013-08-27 09:50:00,110.57,110.7,110.28,110.37,34500.0,94.5261,94.6373,94.2782,94.3551,34500.0
2013-08-27 09:55:00,110.33,110.34,110.04,110.28,21300.0,94.3209,94.3295,94.073,94.2782,21300.0
2013-08-27 10:00:00,110.16,110.49,110.16,110.21,17200.0,94.1756,94.4577,94.1756,94.2184,17200.0
2013-08-27 10:05:00,110.22,110.28,110.06,110.2,13900.0,94.2269,94.2782,94.0901,94.2098,13900.0
2013-08-27 10:10:00,110.22,110.22,110.03,110.03,8000.0,94.2269,94.2269,94.0645,94.0645,8000.0
2013-08-27 10:15:00,110.02,110.03,109.84,109.93,20000.0,94.0559,94.0645,93.902,93.979,20000.0
2013-08-27 10:20:00,109.88,110.0,109.84,109.84,17900.0,93.9362,94.0388,93.902,93.902,17900.0
2013-08-27 10:25:00,109.83,109.84,109.56,109.59,24200.0,93.8935,93.902,93.6627,93.6883,24200.0
2013-08-27 10:30:00,109.62,109.84,109.54,109.56,20300.0,93.714,93.902,93.6456,93.6627,20300.0
2013-08-27 10:35:00,109.56,109.7,109.35,109.54,27200.0,93.6627,93.7824,93.4831,93.6456,27200.0
2013-08-27 10:40:00,109.58,109.6,109.19,109.38,29900.0,93.6798,93.6969,93.3464,93.5088,29900.0
2013-08-27 10:45:00,109.38,109.47,109.05,109.05,44000.0,93.5088,93.5857,93.2267,93.2267,44000.0
2013-08-27 10:50:00,109.05,109.25,108.88,109.2,30500.0,93.2267,93.3977,93.0813,93.3549,30500.0
2013-08-27 10:55:00,109.19,109.47,109.15,109.42,21700.0,93.3464,93.5857,93.3122,93.543,21700.0
2013-08-27 11:00:00,109.48,109.48,109.1,109.16,17000.0,93.5943,93.5943,93.2694,93.3207,17000.0
2013-08-27 11:05:00,109.15,109.16,108.91,109.06,18300.0,93.3122,93.3207,93.107,93.2352,18300.0
2013-08-27 11:10:00,109.06,109.09,108.87,108.88,18100.0,93.2352,93.2609,93.0728,93.0813,18100.0
2013-08-27 11:15:00,108.9,109.07,108.87,109.03,22000.0,93.0984,93.2438,93.0728,93.2096,22000.0
2013-08-27 11:20:00,109.06,109.06,108.88,108.96,16500.0,93.2352,93.2352,93.0813,93.1497,16500.0
2013-08-27 11:25:00,108.97,109.08,108.9,109.05,43000.0,93.1583,93.2523,93.0984,93.2267,43000.0
2013-08-27 11:30:00,109.03,109.07,108.91,108.99,19900.0,93.2096,93.2438,93.107,93.1754,19900.0
2013-08-27 11:35:00,108.95,109.03,108.86,108.98,23000.0,93.1412,93.2096,93.0642,93.1668,23000.0
2013-08-27 11:40:00,108.98,109.0,108.59,108.59,21900.0,93.1668,93.1839,92.8334,92.8334,21900.0
2013-08-27 11:45:00,108.65,108.71,108.5,108.51,16200.0,92.8847,92.936,92.7565,92.765,16200.0
2013-08-27 11:50:00,108.55,108.63,108.34,108.37,21700.0,92.7992,92.8676,92.6197,92.6453,21700.0
2013-08-27 11:55:00,108.37,108.52,108.36,108.43,22000.0,92.6453,92.7736,92.6368,92.6966,22000.0
2013-08-27 12:00:00,108.45,108.47,108.17,108.2,26500.0,92.7137,92.7308,92.4744,92.5,26500.0
2013-08-27 12:05:00,108.17,108.18,108.0,108.05,44200.0,92.4744,92.4829,92.329,92.3718,44200.0
2013-08-27 12:10:00,108.03,108.2,107.95,108.05,36600.0,92.3547,92.5,92.2863,92.3718,36600.0
2013-08-27 12:15:00,108.05,108.1,107.92,108.0,18200.0,92.3718,92.4145,92.2606,92.329,18200.0
2013-08-27 12:20:00,108.05,108.27,108.05,108.18,24200.0,92.3718,92.5599,92.3718,92.4829,24200.0
2013-08-27 12:25:00,108.2,108.26,108.1,108.2,21800.0,92.5,92.5513,92.4145,92.5,21800.0
2013-08-27 12:30:00,108.19,108.22,108.14,108.16,12800.0,92.4915,92.5171,92.4487,92.4658,12800.0
2013-08-27 12:35:00,108.19,108.29,108.12,108.15,12800.0,92.4915,92.5769,92.4316,92.4573,12800.0
2013-08-27 12:40:00,108.11,108.11,107.7,107.84,43700.0,92.4231,92.4231,92.0726,92.1922,43700.0
2013-08-27 12:45:00,107.83,107.86,107.7,107.86,22700.0,92.1837,92.2093,92.0726,92.2093,22700.0
2013-08-27 12:50:00,107.86,107.86,107.73,107.74,32900.0,92.2093,92.2093,92.0982,92.1068,32900.0
2013-08-27 12:55:00,107.81,107.86,107.72,107.86,22100.0,92.1666,92.2093,92.0897,92.2093,22100.0
2013-08-27 13:00:00,107.86,108.22,107.86,108.08,40000.0,92.2093,92.5171,92.2093,92.3974,40000.0
2013-08-27 13:05:00,108.11,108.3,108.07,108.28,11400.0,92.4231,92.5855,92.3889,92.5684,11400.0
2013-08-27 13:10:00,108.31,108.34,108.03,108.04,29800.0,92.594,92.6197,92.3547,92.3632,29800.0
2013-08-27 13:15:00,108.04,108.18,107.99,108.09,22800.0,92.3632,92.4829,92.3205,92.406,22800.0
2013-08-27 13:20:00,108.09,108.18,108.07,108.16,8600.0,92.406,92.4829,92.3889,92.4658,8600.0
2013-08-27 13:25:00,108.17,108.24,108.11,108.13,14200.0,92.4744,92.5342,92.4231,92.4402,14200.0
2013-08-27 13:30:00,108.12,108.31,108.12,108.29,7600.0,92.4316,92.594,92.4316,92.5769,7600.0
2013-08-27 13:35:00,108.3,108.42,108.29,108.4,12900.0,92.5855,92.6881,92.5769,92.671,12900.0
2013-08-27 13:40:00,108.39,108.45,108.33,108.45,13300.0,92.6624,92.7137,92.6111,92.7137,13300.0
2013-08-27 13:45:00,108.42,108.57,108.42,108.49,13600.0,92.6881,92.8163,92.6881,92.7479,13600.0
2013-08-27 13:50:00,108.5,108.55,108.33,108.43,11900.0,92.7565,92.7992,92.6111,92.6966,11900.0
2013-08-27 13:55:00,108.48,108.59,108.37,108.57,33500.0,92.7394,92.8334,92.6453,92.8163,33500.0
2013-08-27 14:00:00,108.48,108.54,108.4,108.54,19600.0,92.7394,92.7907,92.671,92.7907,19600.0
2013-08-27 14:05:00,108.53,108.62,108.27,108.27,18900.0,92.7821,92.8591,92.5599,92.5599,18900.0
2013-08-27 14:10:00,108.24,108.61,108.0,108.5,239100.0,92.5342,92.8505,92.329,92.7565,239100.0
2013-08-27 14:15:00,108.5,108.5,107.99,108.19,89000.0,92.7565,92.7565,92.3205,92.4915,89000.0
2013-08-27 14:20:00,108.18,108.33,108.04,108.14,36000.0,92.4829,92.6111,92.3632,92.4487,36000.0
2013-08-27 14:25:00,108.15,108.38,108.1,108.37,21600.0,92.4573,92.6539,92.4145,92.6453,21600.0
2013-08-27 14:30:00,108.38,108.38,108.28,108.31,13600.0,92.6539,92.6539,92.5684,92.594,13600.0
2013-08-27 14:35:00,108.29,108.38,108.23,108.37,8300.0,92.5769,92.6539,92.5257,92.6453,8300.0
2013-08-27 14:40:00,108.36,108.39,108.28,108.33,20100.0,92.6368,92.6624,92.5684,92.6111,20100.0
2013-08-27 14:45:00,108.36,108.38,108.29,108.31,14000.0,92.6368,92.6539,92.5769,92.594,14000.0
2013-08-27 14:50:00,108.29,108.5,108.29,108.5,12600.0,92.5769,92.7565,92.5769,92.7565,12600.0
2013-08-27 14:55:00,108.51,108.56,108.45,108.5,14500.0,92.765,92.8078,92.7137,92.7565,14500.0
2013-08-27 15:00:00,108.49,108.57,108.44,108.57,9200.0,92.7479,92.8163,92.7052,92.8163,9200.0
2013-08-27 15:05:00,108.59,108.64,108.48,108.5,16700.0,92.8334,92.8762,92.7394,92.7565,16700.0
2013-08-27 15:10:00,108.52,108.52,108.35,108.41,22100.0,92.7736,92.7736,92.6282,92.6795,22100.0
2013-08-27 15:15:00,108.39,108.45,108.32,108.42,12700.0,92.6624,92.7137,92.6026,92.6881,12700.0
2013-08-27 15:20:00,108.43,108.5,108.35,108.36,16100.0,92.6966,92.7565,92.6282,92.6368,16100.0
2013-08-27 15:25:00,108.36,108.43,108.25,108.4,23300.0,92.6368,92.6966,92.5428,92.671,23300.0
2013-08-27 15:30:00,108.38,108.44,108.24,108.34,20300.0,92.6539,92.7052,92.5342,92.6197,20300.0
2013-08-27 15:35:00,108.29,108.54,108.22,108.43,33100.0,92.5769,92.7907,92.5171,92.6966,33100.0
2013-08-27 15:40:00,108.44,108.55,108.41,108.47,33100.0,92.7052,92.7992,92.6795,92.7308,33100.0
2013-08-27 15:45:00,108.47,108.57,108.44,108.55,50100.0,92.7308,92.8163,92.7052,92.7992,50100.0
2013-08-27 15:50:00,108.54,108.54,108.42,108.44,56300.0,92.7907,92.7907,92.6881,92.7052,56300.0
2013-08-27 15:55:00,108.44,108.49,108.32,108.43,135700.0,92.7052,92.7479,92.6026,92.6966,135700.0
2013-08-28 09:30:00,108.6,108.63,108.25,108.27,33600.0,92.842,92.8676,92.5428,92.5599,33600.0
2013-08-28 09:35:00,108.28,108.56,108.06,108.52,15900.0,92.5684,92.8078,92.3803,92.7736,15900.0
2013-08-28 09:40:00,108.51,108.64,108.47,108.63,18400.0,92.765,92.8762,92.7308,92.8676,18400.0
2013-08-28 09:45:00,108.6,108.61,108.43,108.47,11700.0,92.842,92.8505,92.6966,92.7308,11700.0
2013-08-28 09:50:00,108.5,108.51,108.36,108.4,16500.0,92.7565,92.765,92.6368,92.671,16500.0
2013-08-28 09:55:00,108.42,108.42,108.08,108.09,8100.0,92.6881,92.6881,92.3974,92.406,8100.0
2013-08-28 10:00:00,108.09,108.49,107.93,107.93,20800.0,92.406,92.7479,92.2692,92.2692,20800.0
2013-08-28 10:05:00,107.99,108.33,107.96,108.18,13500.0,92.3205,92.6111,92.2948,92.4829,13500.0
2013-08-28 10:10:00,108.16,108.45,107.99,108.27,13100.0,92.4658,92.7137,92.3205,92.5599,13100.0
2013-08-28 10:15:00,108.26,108.5,108.16,108.49,24700.0,92.5513,92.7565,92.4658,92.7479,24700.0
2013-08-28 10:20:00,108.45,108.47,108.2,108.41,14700.0,92.7137,92.7308,92.5,92.6795,14700.0
2013-08-28 10:25:00,108.41,108.58,108.27,108.4,8900.0,92.6795,92.8249,92.5599,92.671,8900.0
2013-08-28 10:30:00,108.39,108.44,108.25,108.37,10300.0,92.6624,92.7052,92.5428,92.6453,10300.0
2013-08-28 10:35:00,108.37,108.57,108.37,108.52,19900.0,92.6453,92.8163,92.6453,92.7736,19900.0
2013-08-28 10:40:00,108.53,108.53,108.36,108.37,12200.0,92.7821,92.7821,92.6368,92.6453,12200.0
2013-08-28 10:45:00,108.38,108.5,108.26,108.37,21000.0,92.6539,92.7565,92.5513,92.6453,21000.0
2013-08-28 10:50:00,108.37,108.43,108.31,108.36,8400.0,92.6453,92.6966,92.594,92.6368,8400.0
2013-08-28 10:55:00,108.37,108.57,108.37,108.38,10000.0,92.6453,92.8163,92.6453,92.6539,10000.0
2013-08-28 11:00:00,108.43,108.58,108.42,108.53,8500.0,92.6966,92.8249,92.6881,92.7821,8500.0
2013-08-28 11:05:00,108.52,108.52,108.4,108.46,6600.0,92.7736,92.7736,92.671,92.7223,6600.0
2013-08-28 11:10:00,108.46,108.69,108.46,108.61,9500.0,92.7223,92.9189,92.7223,92.8505,9500.0
2013-08-28 11:15:00,108.61,108.66,108.44,108.55,36200.0,92.8505,92.8933,92.7052,92.7992,36200.0
2013-08-28 11:20:00,108.58,108.7,108.58,108.63,9100.0,92.8249,92.9275,92.8249,92.8676,9100.0
2013-08-28 11:25:00,108.63,108.63,108.44,108.51,10500.0,92.8676,92.8676,92.7052,92.765,10500.0
2013-08-28 11:30:00,108.51,108.51,108.31,108.31,6400.0,92.765,92.765,92.594,92.594,6400.0
2013-08-28 11:35:00,108.29,108.45,108.29,108.34,8500.0,92.5769,92.7137,92.5769,92.6197,8500.0
2013-08-28 11:40:00,108.32,108.45,108.28,108.45,9300.0,92.6026,92.7137,92.5684,92.7137,9300.0
2013-08-28 11:45:00,108.44,108.46,108.32,108.35,7200.0,92.7052,92.7223,92.6026,92.6282,7200.0
2013-08-28 11:50:00,108.34,108.5,108.33,108.34,9200.0,92.6197,92.7565,92.6111,92.6197,9200.0
2013-08-28 11:55:00,108.32,108.4,108.32,108.35,12700.0,92.6026,92.671,92.6026,92.6282,12700.0
2013-08-28 12:00:00,108.34,108.46,108.31,108.42,17900.0,92.6197,92.7223,92.594,92.6881,17900.0
2013-08-28 12:05:00,108.45,108.55,108.44,108.51,18000.0,92.7137,92.7992,92.7052,92.765,18000.0
2013-08-28 12:10:00,108.54,108.57,108.43,108.44,24500.0,92.7907,92.8163,92.6966,92.7052,24500.0
2013-08-28 12:15:00,108.48,108.58,108.47,108.55,14100.0,92.7394,92.8249,92.7308,92.7992,14100.0
2013-08-28 12:20:00,108.59,108.64,108.47,108.5,13100.0,92.8334,92.8762,92.7308,92.7565,13100.0
2013-08-28 12:25:00,108.55,108.66,108.54,108.64,9600.0,92.7992,92.8933,92.7907,92.8762,9600.0
2013-08-28 12:30:00,108.66,108.7,108.59,108.61,6100.0,92.8933,92.9275,92.8334,92.8505,6100.0
2013-08-28 12:35:00,108.6,108.72,108.6,108.63,5800.0,92.842,92.9446,92.842,92.8676,5800.0
2013-08-28 12:40:00,108.62,108.62,108.52,108.61,5200.0,92.8591,92.8591,92.7736,92.8505,5200.0
2013-08-28 12:45:00,108.64,108.75,108.63,108.75,4800.0,92.8762,92.9702,92.8676,92.9702,4800.0
2013-08-28 12:50:00,108.76,108.88,108.71,108.75,8600.0,92.9788,93.0813,92.936,92.9702,8600.0
2013-08-28 12:55:00,108.76,108.8,108.64,108.66,6900.0,92.9788,93.0129,92.8762,92.8933,6900.0
2013-08-28 13:00:00,108.69,108.78,108.68,108.75,14700.0,92.9189,92.9959,92.9104,92.9702,14700.0
2013-08-28 13:05:00,108.72,108.76,108.66,108.75,3600.0,92.9446,92.9788,92.8933,92.9702,3600.0
2013-08-28 13:10:00,108.69,108.78,108.59,108.73,4200.0,92.9189,92.9959,92.8334,92.9531,4200.0
2013-08-28 13:15:00,108.72,108.76,108.64,108.69,4600.0,92.9446,92.9788,92.8762,92.9189,4600.0
2013-08-28 13:20:00,108.71,108.71,108.64,108.66,3600.0,92.936,92.936,92.8762,92.8933,3600.0
2013-08-28 13:25:00,108.76,108.78,108.69,108.78,6600.0,92.9788,92.9959,92.9189,92.9959,6600.0
2013-08-28 13:30:00,108.8,108.81,108.64,108.64,7400.0,93.0129,93.0215,92.8762,92.8762,7400.0
2013-08-28 13:35:00,108.64,108.81,108.64,108.71,7500.0,92.8762,93.0215,92.8762,92.936,7500.0
2013-08-28 13:40:00,108.74,108.74,108.65,108.67,11000.0,92.9617,92.9617,92.8847,92.9018,11000.0
2013-08-28 13:45:00,108.67,108.69,108.58,108.6,16100.0,92.9018,92.9189,92.8249,92.842,16100.0
2013-08-28 13:50:00,108.59,108.75,108.59,108.67,12800.0,92.8334,92.9702,92.8334,92.9018,12800.0
2013-08-28 13:55:00,108.69,108.85,108.69,108.85,8500.0,92.9189,93.0557,92.9189,93.0557,8500.0
2013-08-28 14:00:00,108.87,108.89,108.76,108.81,8600.0,93.0728,93.0899,92.9788,93.0215,8600.0
2013-08-28 14:05:00,108.82,108.84,108.78,108.79,6600.0,93.03,93.0471,92.9959,93.0044,6600.0
2013-08-28 14:10:00,108.78,108.82,108.62,108.8,10900.0,92.9959,93.03,92.8591,93.0129,10900.0
2013-08-28 14:15:00,108.78,108.83,108.72,108.74,4400.0,92.9959,93.0386,92.9446,92.9617,4400.0
2013-08-28 14:20:00,108.75,108.84,108.75,108.83,3900.0,92.9702,93.0471,92.9702,93.0386,3900.0
2013-08-28 14:25:00,108.78,108.9,108.78,108.88,2900.0,92.9959,93.0984,92.9959,93.0813,2900.0
2013-08-28 14:30:00,108.87,108.9,108.8,108.88,5800.0,93.0728,93.0984,93.0129,93.0813,5800.0
2013-08-28 14:35:00,108.88,108.88,108.71,108.71,5300.0,93.0813,93.0813,92.936,92.936,5300.0
2013-08-28 14:40:00,108.74,108.86,108.67,108.68,5600.0,92.9617,93.0642,92.9018,92.9104,5600.0
2013-08-28 14:45:00,108.69,108.85,108.68,108.83,7600.0,92.9189,93.0557,92.9104,93.0386,7600.0
2013-08-28 14:50:00,108.86,108.93,108.85,108.89,4900.0,93.0642,93.1241,93.0557,93.0899,4900.0
2013-08-28 14:55:00,108.92,108.94,108.87,108.89,4400.0,93.1155,93.1326,93.0728,93.0899,4400.0
2013-08-28 15:00:00,108.87,108.98,108.83,108.96,7300.0,93.0728,93.1668,93.0386,93.1497,7300.0
2013-08-28 15:05:00,108.97,109.0,108.94,109.0,12700.0,93.1583,93.1839,93.1326,93.1839,12700.0
2013-08-28 15:10:00,109.02,109.13,108.96,109.04,12600.0,93.201,93.2951,93.1497,93.2181,12600.0
2013-08-28 15:15:00,109.08,109.1,109.0,109.09,11100.0,93.2523,93.2694,93.1839,93.2609,11100.0
2013-08-28 15:20:00,109.1,109.35,109.1,109.21,34200.0,93.2694,93.4831,93.2694,93.3635,34200.0
2013-08-28 15:25:00,109.23,109.23,109.07,109.13,9200.0,93.3806,93.3806,93.2438,93.2951,9200.0
2013-08-28 15:30:00,109.14,109.21,109.07,109.07,17200.0,93.3036,93.3635,93.2438,93.2438,17200.0
2013-08-28 15:35:00,109.07,109.12,108.92,108.92,16900.0,93.2438,93.2865,93.1155,93.1155,16900.0
2013-08-28 15:40:00,108.89,108.91,108.81,108.84,19500.0,93.0899,93.107,93.0215,93.0471,19500.0
2013-08-28 15:45:00,108.84,108.85,108.72,108.73,30500.0,93.0471,93.0557,92.9446,92.9531,30500.0
2013-08-28 15:50:00,108.73,108.75,108.67,108.68,28300.0,92.9531,92.9702,92.9018,92.9104,28300.0
2013-08-28 15:55:00,108.67,108.67,108.46,108.5,81300.0,92.9018,92.9018,92.7223,92.7565,81300.0
2013-08-29 09:30:00,108.5,108.79,108.34,108.74,23500.0,92.7565,93.0044,92.6197,92.9617,23500.0
2013-08-29 09:35:00,108.74,109.03,108.72,109.0,33600.0,92.9617,93.2096,92.9446,93.1839,33600.0
2013-08-29 09:40:00,108.99,109.27,108.91,109.2,15500.0,93.1754,93.4148,93.107,93.3549,15500.0
2013-08-29 09:45:00,109.19,109.47,109.14,109.2,23900.0,93.3464,93.5857,93.3036,93.3549,23900.0
2013-08-29 09:50:00,109.17,109.5,109.05,109.4,22500.0,93.3293,93.6114,93.2267,93.5259,22500.0
2013-08-29 09:55:00,109.36,109.45,109.05,109.36,11900.0,93.4917,93.5686,93.2267,93.4917,11900.0
2013-08-29 10:00:00,109.28,109.34,109.05,109.12,10600.0,93.4233,93.4746,93.2267,93.2865,10600.0
2013-08-29 10:05:00,109.09,109.28,109.08,109.09,24000.0,93.2609,93.4233,93.2523,93.2609,24000.0
2013-08-29 10:10:00,109.15,109.36,109.1,109.36,4900.0,93.3122,93.4917,93.2694,93.4917,4900.0
2013-08-29 10:15:00,109.44,109.5,109.35,109.47,7900.0,93.5601,93.6114,93.4831,93.5857,7900.0
2013-08-29 10:20:00,109.43,109.44,109.17,109.2,11600.0,93.5515,93.5601,93.3293,93.3549,11600.0
2013-08-29 10:25:00,109.2,109.2,108.96,109.0,8200.0,93.3549,93.3549,93.1497,93.1839,8200.0
2013-08-29 10:30:00,109.03,109.05,108.9,108.92,12000.0,93.2096,93.2267,93.0984,93.1155,12000.0
2013-08-29 10:35:00,108.89,109.15,108.88,109.05,12000.0,93.0899,93.3122,93.0813,93.2267,12000.0
2013-08-29 10:40:00,109.05,109.38,109.0,109.37,18400.0,93.2267,93.5088,93.1839,93.5002,18400.0
2013-08-29 10:45:00,109.35,109.4,109.17,109.2,9200.0,93.4831,93.5259,93.3293,93.3549,9200.0
2013-08-29 10:50:00,109.2,109.41,109.2,109.39,19300.0,93.3549,93.5344,93.3549,93.5173,19300.0
2013-08-29 10:55:00,109.4,109.5,109.26,109.33,12100.0,93.5259,93.6114,93.4062,93.466,12100.0
2013-08-29 11:00:00,109.38,109.42,109.21,109.21,5800.0,93.5088,93.543,93.3635,93.3635,5800.0
2013-08-29 11:05:00,109.24,109.25,109.09,109.09,8800.0,93.3891,93.3977,93.2609,93.2609,8800.0
2013-08-29 11:10:00,109.08,109.17,108.98,109.12,8200.0,93.2523,93.3293,93.1668,93.2865,8200.0
2013-08-29 11:15:00,109.13,109.13,108.89,108.93,7400.0,93.2951,93.2951,93.0899,93.1241,7400.0
2013-08-29 11:20:00,108.93,109.02,108.88,108.88,9500.0,93.1241,93.201,93.0813,93.0813,9500.0
2013-08-29 11:25:00,108.88,109.09,108.83,109.09,12000.0,93.0813,93.2609,93.0386,93.2609,12000.0
2013-08-29 11:30:00,109.07,109.17,109.04,109.08,9900.0,93.2438,93.3293,93.2181,93.2523,9900.0
2013-08-29 11:35:00,109.1,109.1,108.91,108.91,7200.0,93.2694,93.2694,93.107,93.107,7200.0
2013-08-29 11:40:00,108.91,109.05,108.9,109.04,8700.0,93.107,93.2267,93.0984,93.2181,8700.0
2013-08-29 11:45:00,109.06,109.06,108.94,108.98,9400.0,93.2352,93.2352,93.1326,93.1668,9400.0
2013-08-29 11:50:00,108.93,109.01,108.88,108.91,7900.0,93.1241,93.1925,93.0813,93.107,7900.0
2013-08-29 11:55:00,108.89,109.01,108.88,108.95,9800.0,93.0899,93.1925,93.0813,93.1412,9800.0
2013-08-29 12:00:00,108.95,108.98,108.91,108.92,11600.0,93.1412,93.1668,93.107,93.1155,11600.0
2013-08-29 12:05:00,108.92,109.01,108.92,108.95,6400.0,93.1155,93.1925,93.1155,93.1412,6400.0
2013-08-29 12:10:00,108.96,108.96,108.71,108.71,6300.0,93.1497,93.1497,92.936,92.936,6300.0
2013-08-29 12:15:00,108.71,108.82,108.7,108.76,7400.0,92.936,93.03,92.9275,92.9788,7400.0
2013-08-29 12:20:00,108.76,108.79,108.67,108.73,8300.0,92.9788,93.0044,92.9018,92.9531,8300.0
2013-08-29 12:25:00,108.74,108.82,108.72,108.76,12800.0,92.9617,93.03,92.9446,92.9788,12800.0
2013-08-29 12:30:00,108.77,108.79,108.62,108.62,6100.0,92.9873,93.0044,92.8591,92.8591,6100.0
2013-08-29 12:35:00,108.62,108.72,108.61,108.72,7500.0,92.8591,92.9446,92.8505,92.9446,7500.0
2013-08-29 12:40:00,108.73,108.85,108.73,108.79,7500.0,92.9531,93.0557,92.9531,93.0044,7500.0
2013-08-29 12:45:00,108.84,108.89,108.76,108.79,7500.0,93.0471,93.0899,92.9788,93.0044,7500.0
2013-08-29 12:50:00,108.79,108.79,108.65,108.7,5900.0,93.0044,93.0044,92.8847,92.9275,5900.0
2013-08-29 12:55:00,108.7,108.74,108.63,108.67,2900.0,92.9275,92.9617,92.8676,92.9018,2900.0
2013-08-29 13:00:00,108.68,108.79,108.68,108.78,7700.0,92.9104,93.0044,92.9104,92.9959,7700.0
2013-08-29 13:05:00,108.79,108.94,108.79,108.9,10100.0,93.0044,93.1326,93.0044,93.0984,10100.0
2013-08-29 13:10:00,108.9,108.93,108.87,108.87,5400.0,93.0984,93.1241,93.0728,93.0728,5400.0
2013-08-29 13:15:00,108.87,108.88,108.79,108.85,10300.0,93.0728,93.0813,93.0044,93.0557,10300.0
2013-08-29 13:20:00,108.85,108.85,108.75,108.79,15400.0,93.0557,93.0557,92.9702,93.0044,15400.0
2013-08-29 13:25:00,108.79,108.81,108.72,108.8,11200.0,93.0044,93.0215,92.9446,93.0129,11200.0
2013-08-29 13:30:00,108.85,108.85,108.7,108.7,5200.0,93.0557,93.0557,92.9275,92.9275,5200.0
2013-08-29 13:35:00,108.7,108.78,108.7,108.73,9900.0,92.9275,92.9959,92.9275,92.9531,9900.0
2013-08-29 13:40:00,108.73,108.75,108.61,108.64,6400.0,92.9531,92.9702,92.8505,92.8762,6400.0
2013-08-29 13:45:00,108.65,108.68,108.53,108.53,5300.0,92.8847,92.9104,92.7821,92.7821,5300.0
2013-08-29 13:50:00,108.53,108.66,108.34,108.34,8600.0,92.7821,92.8933,92.6197,92.6197,8600.0
2013-08-29 13:55:00,108.35,108.5,108.35,108.48,3300.0,92.6282,92.7565,92.6282,92.7394,3300.0
2013-08-29 14:00:00,108.49,108.59,108.46,108.59,11000.0,92.7479,92.8334,92.7223,92.8334,11000.0
2013-08-29 14:05:00,108.53,108.65,108.49,108.49,8900.0,92.7821,92.8847,92.7479,92.7479,8900.0
2013-08-29 14:10:00,108.5,108.6,108.5,108.54,10400.0,92.7565,92.842,92.7565,92.7907,10400.0
2013-08-29 14:15:00,108.54,108.57,108.51,108.55,4200.0,92.7907,92.8163,92.765,92.7992,4200.0
2013-08-29 14:20:00,108.55,108.61,108.52,108.59,10100.0,92.7992,92.8505,92.7736,92.8334,10100.0
2013-08-29 14:25:00,108.64,108.72,108.6,108.69,11300.0,92.8762,92.9446,92.842,92.9189,11300.0
2013-08-29 14:30:00,108.68,108.81,108.68,108.81,1500.0,92.9104,93.0215,92.9104,93.0215,1500.0
2013-08-29 14:35:00,108.79,108.84,108.76,108.81,6600.0,93.0044,93.0471,92.9788,93.0215,6600.0
2013-08-29 14:40:00,108.81,108.84,108.76,108.84,3700.0,93.0215,93.0471,92.9788,93.0471,3700.0
2013-08-29 14:45:00,108.85,108.93,108.8,108.89,4900.0,93.0557,93.1241,93.0129,93.0899,4900.0
2013-08-29 14:50:00,108.93,108.95,108.86,108.86,6700.0,93.1241,93.1412,93.0642,93.0642,6700.0
2013-08-29 14:55:00,108.85,108.98,108.85,108.9,6600.0,93.0557,93.1668,93.0557,93.0984,6600.0
2013-08-29 15:00:00,108.9,108.91,108.73,108.78,8000.0,93.0984,93.107,92.9531,92.9959,8000.0
2013-08-29 15:05:00,108.77,108.8,108.66,108.67,7500.0,92.9873,93.0129,92.8933,92.9018,7500.0
2013-08-29 15:10:00,108.67,108.73,108.58,108.61,12600.0,92.9018,92.9531,92.8249,92.8505,12600.0
2013-08-29 15:15:00,108.61,108.72,108.61,108.62,5700.0,92.8505,92.9446,92.8505,92.8591,5700.0
2013-08-29 15:20:00,108.6,108.69,108.54,108.54,7500.0,92.842,92.9189,92.7907,92.7907,7500.0
2013-08-29 15:25:00,108.55,108.55,108.4,108.4,13500.0,92.7992,92.7992,92.671,92.671,13500.0
2013-08-29 15:30:00,108.39,108.43,108.26,108.31,19600.0,92.6624,92.6966,92.5513,92.594,19600.0
2013-08-29 15:35:00,108.32,108.54,108.3,108.47,13700.0,92.6026,92.7907,92.5855,92.7308,13700.0
2013-08-29 15:40:00,108.47,108.66,108.41,108.63,15600.0,92.7308,92.8933,92.6795,92.8676,15600.0
2013-08-29 15:45:00,108.62,108.71,108.57,108.64,21700.0,92.8591,92.936,92.8163,92.8762,21700.0
2013-08-29 15:50:00,108.63,108.66,108.58,108.64,16200.0,92.8676,92.8933,92.8249,92.8762,16200.0
2013-08-29 15:55:00,108.64,108.69,108.53,108.56,37300.0,92.8762,92.9189,92.7821,92.8078,37300.0
2013-08-30 09:30:00,108.76,108.79,108.0,108.14,21900.0,92.9788,93.0044,92.329,92.4487,21900.0
2013-08-30 09:35:00,108.14,108.25,107.96,108.22,12800.0,92.4487,92.5428,92.2948,92.5171,12800.0
2013-08-30 09:40:00,108.22,108.22,107.78,107.82,21200.0,92.5171,92.5171,92.141,92.1751,21200.0
2013-08-30 09:45:00,107.83,108.0,107.76,107.9,13500.0,92.1837,92.329,92.1239,92.2435,13500.0
2013-08-30 09:50:00,107.89,107.97,107.81,107.96,17600.0,92.235,92.3034,92.1666,92.2948,17600.0
2013-08-30 09:55:00,107.96,107.96,107.57,107.74,20500.0,92.2948,92.2948,91.9614,92.1068,20500.0
2013-08-30 10:00:00,107.71,107.78,107.54,107.64,10800.0,92.0811,92.141,91.9358,92.0213,10800.0
2013-08-30 10:05:00,107.54,107.71,107.5,107.7,21900.0,91.9358,92.0811,91.9016,92.0726,21900.0
2013-08-30 10:10:00,107.66,107.66,107.47,107.51,20700.0,92.0384,92.0384,91.8759,91.9101,20700.0
2013-08-30 10:15:00,107.5,107.62,107.5,107.56,2800.0,91.9016,92.0042,91.9016,91.9529,2800.0
2013-08-30 10:20:00,107.56,107.58,107.39,107.5,12200.0,91.9529,91.97,91.8075,91.9016,12200.0
2013-08-30 10:25:00,107.47,107.53,107.31,107.35,13700.0,91.8759,91.9272,91.7391,91.7733,13700.0
2013-08-30 10:30:00,107.34,107.47,107.33,107.42,5000.0,91.7648,91.8759,91.7562,91.8332,5000.0
2013-08-30 10:35:00,107.5,107.5,107.25,107.29,12400.0,91.9016,91.9016,91.6879,91.7221,12400.0
2013-08-30 10:40:00,107.27,107.33,107.13,107.27,19700.0,91.705,91.7562,91.5853,91.705,19700.0
2013-08-30 10:45:00,107.28,107.37,107.15,107.34,7700.0,91.7135,91.7904,91.6024,91.7648,7700.0
2013-08-30 10:50:00,107.35,107.38,107.19,107.3,7000.0,91.7733,91.799,91.6366,91.7306,7000.0
2013-08-30 10:55:00,107.34,107.5,107.34,107.41,7100.0,91.7648,91.9016,91.7648,91.8246,7100.0
2013-08-30 11:00:00,107.41,107.48,107.34,107.48,10900.0,91.8246,91.8845,91.7648,91.8845,10900.0
2013-08-30 11:05:00,107.5,107.5,107.38,107.5,8700.0,91.9016,91.9016,91.799,91.9016,8700.0
2013-08-30 11:10:00,107.51,107.67,107.51,107.65,11800.0,91.9101,92.0469,91.9101,92.0298,11800.0
2013-08-30 11:15:00,107.64,107.66,107.54,107.6,12200.0,92.0213,92.0384,91.9358,91.9871,12200.0
2013-08-30 11:20:00,107.6,107.63,107.53,107.6,12900.0,91.9871,92.0127,91.9272,91.9871,12900.0
2013-08-30 11:25:00,107.6,107.6,107.43,107.43,6900.0,91.9871,91.9871,91.8417,91.8417,6900.0
2013-08-30 11:30:00,107.43,107.61,107.43,107.51,11700.0,91.8417,91.9956,91.8417,91.9101,11700.0
2013-08-30 11:35:00,107.49,107.57,107.4,107.41,6500.0,91.893,91.9614,91.8161,91.8246,6500.0
2013-08-30 11:40:00,107.43,107.44,107.23,107.37,6200.0,91.8417,91.8503,91.6708,91.7904,6200.0
2013-08-30 11:45:00,107.35,107.57,107.35,107.57,9700.0,91.7733,91.9614,91.7733,91.9614,9700.0
2013-08-30 11:50:00,107.57,107.61,107.51,107.57,8300.0,91.9614,91.9956,91.9101,91.9614,8300.0
2013-08-30 11:55:00,107.59,107.61,107.49,107.53,10300.0,91.9785,91.9956,91.893,91.9272,10300.0
2013-08-30 12:00:00,107.54,107.55,107.47,107.49,4900.0,91.9358,91.9443,91.8759,91.893,4900.0
2013-08-30 12:05:00,107.51,107.61,107.46,107.51,5000.0,91.9101,91.9956,91.8674,91.9101,5000.0
2013-08-30 12:10:00,107.56,107.61,107.56,107.57,2800.0,91.9529,91.9956,91.9529,91.9614,2800.0
2013-08-30 12:15:00,107.56,107.65,107.56,107.6,6500.0,91.9529,92.0298,91.9529,91.9871,6500.0
2013-08-30 12:20:00,107.62,107.65,107.52,107.55,7900.0,92.0042,92.0298,91.9187,91.9443,7900.0
2013-08-30 12:25:00,107.52,107.6,107.52,107.57,3800.0,91.9187,91.9871,91.9187,91.9614,3800.0
2013-08-30 12:30:00,107.57,107.57,107.49,107.54,2200.0,91.9614,91.9614,91.893,91.9358,2200.0
2013-08-30 12:35:00,107.48,107.51,107.4,107.41,5400.0,91.8845,91.9101,91.8161,91.8246,5400.0
2013-08-30 12:40:00,107.42,107.46,107.4,107.46,2800.0,91.8332,91.8674,91.8161,91.8674,2800.0
2013-08-30 12:45:00,107.49,107.58,107.49,107.58,3100.0,91.893,91.97,91.893,91.97,3100.0
2013-08-30 12:50:00,107.55,107.6,107.45,107.45,6000.0,91.9443,91.9871,91.8588,91.8588,6000.0
2013-08-30 12:55:00,107.46,107.52,107.41,107.45,6900.0,91.8674,91.9187,91.8246,91.8588,6900.0
2013-08-30 13:00:00,107.45,107.47,107.08,107.08,13300.0,91.8588,91.8759,91.5425,91.5425,13300.0
2013-08-30 13:05:00,107.09,107.1,106.84,106.85,27000.0,91.5511,91.5596,91.3373,91.3459,27000.0
2013-08-30 13:10:00,106.85,107.38,106.85,107.25,12200.0,91.3459,91.799,91.3459,91.6879,12200.0
2013-08-30 13:15:00,107.26,107.6,107.24,107.33,7500.0,91.6964,91.9871,91.6793,91.7562,7500.0
2013-08-30 13:20:00,107.37,107.45,107.23,107.29,4300.0,91.7904,91.8588,91.6708,91.7221,4300.0
2013-08-30 13:25:00,107.36,107.48,107.28,107.48,2400.0,91.7819,91.8845,91.7135,91.8845,2400.0
2013-08-30 13:30:00,107.47,107.49,107.42,107.49,2300.0,91.8759,91.893,91.8332,91.893,2300.0
2013-08-30 13:35:00,107.43,107.54,107.39,107.47,4100.0,91.8417,91.9358,91.8075,91.8759,4100.0
2013-08-30 13:40:00,107.4,107.51,107.4,107.5,4700.0,91.8161,91.9101,91.8161,91.9016,4700.0
2013-08-30 13:45:00,107.52,107.65,107.52,107.6,13100.0,91.9187,92.0298,91.9187,91.9871,13100.0
2013-08-30 13:50:00,107.59,107.62,107.4,107.4,6500.0,91.9785,92.0042,91.8161,91.8161,6500.0
2013-08-30 13:55:00,107.43,107.46,107.33,107.33,9500.0,91.8417,91.8674,91.7562,91.7562,9500.0
2013-08-30 14:00:00,107.34,107.37,107.29,107.35,4800.0,91.7648,91.7904,91.7221,91.7733,4800.0
2013-08-30 14:05:00,107.39,107.51,107.39,107.42,6500.0,91.8075,91.9101,91.8075,91.8332,6500.0
2013-08-30 14:10:00,107.44,107.5,107.42,107.45,9000.0,91.8503,91.9016,91.8332,91.8588,9000.0
2013-08-30 14:15:00,107.45,107.45,107.34,107.44,4000.0,91.8588,91.8588,91.7648,91.8503,4000.0
2013-08-30 14:20:00,107.47,107.49,107.41,107.41,5600.0,91.8759,91.893,91.8246,91.8246,5600.0
2013-08-30 14:25:00,107.39,107.49,107.36,107.46,4000.0,91.8075,91.893,91.7819,91.8674,4000.0
2013-08-30 14:30:00,107.42,107.55,107.42,107.55,3100.0,91.8332,91.9443,91.8332,91.9443,3100.0
2013-08-30 14:35:00,107.55,107.55,107.49,107.53,5100.0,91.9443,91.9443,91.893,91.9272,5100.0
2013-08-30 14:40:00,107.5,107.5,107.4,107.49,2900.0,91.9016,91.9016,91.8161,91.893,2900.0
2013-08-30 14:45:00,107.49,107.57,107.49,107.55,5700.0,91.893,91.9614,91.893,91.9443,5700.0
2013-08-30 14:50:00,107.59,107.6,107.56,107.6,8300.0,91.9785,91.9871,91.9529,91.9871,8300.0
2013-08-30 14:55:00,107.6,107.6,107.5,107.5,6800.0,91.9871,91.9871,91.9016,91.9016,6800.0
2013-08-30 15:00:00,107.5,107.58,107.45,107.58,9400.0,91.9016,91.97,91.8588,91.97,9400.0
2013-08-30 15:05:00,107.58,107.59,107.44,107.47,10000.0,91.97,91.9785,91.8503,91.8759,10000.0
2013-08-30 15:10:00,107.45,107.58,107.44,107.55,13000.0,91.8588,91.97,91.8503,91.9443,13000.0
2013-08-30 15:15:00,107.55,107.57,107.5,107.51,14700.0,91.9443,91.9614,91.9016,91.9101,14700.0
2013-08-30 15:20:00,107.53,107.58,107.5,107.52,12400.0,91.9272,91.97,91.9016,91.9187,12400.0
2013-08-30 15:25:00,107.52,107.59,107.49,107.55,18900.0,91.9187,91.9785,91.893,91.9443,18900.0
2013-08-30 15:30:00,107.54,107.54,107.37,107.37,26300.0,91.9358,91.9358,91.7904,91.7904,26300.0
2013-08-30 15:35:00,107.38,107.38,107.23,107.29,26000.0,91.799,91.799,91.6708,91.7221,26000.0
2013-08-30 15:40:00,107.28,107.32,107.16,107.19,23300.0,91.7135,91.7477,91.6109,91.6366,23300.0
2013-08-30 15:45:00,107.18,107.32,107.16,107.27,41900.0,91.628,91.7477,91.6109,91.705,41900.0
2013-08-30 15:50:00,107.25,107.28,107.08,107.08,22100.0,91.6879,91.7135,91.5425,91.5425,22100.0
2013-08-30 15:55:00,107.09,107.39,107.08,107.31,118600.0,91.5511,91.8075,91.5425,91.7391,118600.0
2013-09-03 09:30:00,108.42,108.73,108.42,108.46,41800.0,92.6881,92.9531,92.6881,92.7223,41800.0
2013-09-03 09:35:00,108.46,108.58,108.27,108.36,36900.0,92.7223,92.8249,92.5599,92.6368,36900.0
2013-09-03 09:40:00,108.41,108.42,107.91,107.94,30100.0,92.6795,92.6881,92.2521,92.2777,30100.0
2013-09-03 09:45:00,108.0,108.16,107.7,107.74,17200.0,92.329,92.4658,92.0726,92.1068,17200.0
2013-09-03 09:50:00,107.72,107.75,107.59,107.68,28500.0,92.0897,92.1153,91.9785,92.0555,28500.0
2013-09-03 09:55:00,107.66,107.93,107.56,107.64,27800.0,92.0384,92.2692,91.9529,92.0213,27800.0
2013-09-03 10:00:00,107.72,107.74,107.25,107.56,47300.0,92.0897,92.1068,91.6879,91.9529,47300.0
2013-09-03 10:05:00,107.52,107.85,107.47,107.54,28500.0,91.9187,92.2008,91.8759,91.9358,28500.0
2013-09-03 10:10:00,107.58,107.76,107.5,107.51,36000.0,91.97,92.1239,91.9016,91.9101,36000.0
2013-09-03 10:15:00,107.5,107.54,107.29,107.33,28300.0,91.9016,91.9358,91.7221,91.7562,28300.0
2013-09-03 10:20:00,107.32,107.34,107.12,107.13,27500.0,91.7477,91.7648,91.5767,91.5853,27500.0
2013-09-03 10:25:00,107.15,107.16,106.89,106.91,54800.0,91.6024,91.6109,91.3801,91.3972,54800.0
2013-09-03 10:30:00,106.94,107.15,106.78,107.15,47200.0,91.4228,91.6024,91.2861,91.6024,47200.0
2013-09-03 10:35:00,107.15,107.35,107.14,107.32,22000.0,91.6024,91.7733,91.5938,91.7477,22000.0
2013-09-03 10:40:00,107.33,107.33,107.13,107.2,28600.0,91.7562,91.7562,91.5853,91.6451,28600.0
2013-09-03 10:45:00,107.22,107.33,107.22,107.33,28300.0,91.6622,91.7562,91.6622,91.7562,28300.0
2013-09-03 10:50:00,107.34,107.39,107.29,107.35,9000.0,91.7648,91.8075,91.7221,91.7733,9000.0
2013-09-03 10:55:00,107.35,107.4,107.27,107.35,13500.0,91.7733,91.8161,91.705,91.7733,13500.0
2013-09-03 11:00:00,107.35,107.61,107.33,107.61,12100.0,91.7733,91.9956,91.7562,91.9956,12100.0
2013-09-03 11:05:00,107.61,107.78,107.53,107.73,15000.0,91.9956,92.141,91.9272,92.0982,15000.0
2013-09-03 11:10:00,107.76,107.93,107.76,107.89,15100.0,92.1239,92.2692,92.1239,92.235,15100.0
2013-09-03 11:15:00,107.9,107.92,107.66,107.7,16500.0,92.2435,92.2606,92.0384,92.0726,16500.0
2013-09-03 11:20:00,107.71,107.72,107.3,107.33,19000.0,92.0811,92.0897,91.7306,91.7562,19000.0
2013-09-03 11:25:00,107.31,107.43,107.26,107.31,23300.0,91.7391,91.8417,91.6964,91.7391,23300.0
2013-09-03 11:30:00,107.27,107.42,107.25,107.39,19300.0,91.705,91.8332,91.6879,91.8075,19300.0
2013-09-03 11:35:00,107.43,107.46,107.34,107.45,7800.0,91.8417,91.8674,91.7648,91.8588,7800.0
2013-09-03 11:40:00,107.45,107.52,107.43,107.48,6400.0,91.8588,91.9187,91.8417,91.8845,6400.0
2013-09-03 11:45:00,107.47,107.5,107.35,107.5,14400.0,91.8759,91.9016,91.7733,91.9016,14400.0
2013-09-03 11:50:00,107.5,107.58,107.43,107.46,13700.0,91.9016,91.97,91.8417,91.8674,13700.0
2013-09-03 11:55:00,107.45,107.47,107.38,107.44,11500.0,91.8588,91.8759,91.799,91.8503,11500.0
2013-09-03 12:00:00,107.44,107.44,107.37,107.4,12600.0,91.8503,91.8503,91.7904,91.8161,12600.0
2013-09-03 12:05:00,107.4,107.51,107.34,107.43,17300.0,91.8161,91.9101,91.7648,91.8417,17300.0
2013-09-03 12:10:00,107.45,107.54,107.39,107.44,9300.0,91.8588,91.9358,91.8075,91.8503,9300.0
2013-09-03 12:15:00,107.45,107.49,107.43,107.43,4700.0,91.8588,91.893,91.8417,91.8417,4700.0
2013-09-03 12:20:00,107.42,107.66,107.39,107.63,7900.0,91.8332,92.0384,91.8075,92.0127,7900.0
2013-09-03 12:25:00,107.62,107.67,107.59,107.66,11600.0,92.0042,92.0469,91.9785,92.0384,11600.0
2013-09-03 12:30:00,107.64,107.66,107.6,107.65,3700.0,92.0213,92.0384,91.9871,92.0298,3700.0
2013-09-03 12:35:00,107.63,107.64,107.59,107.62,6600.0,92.0127,92.0213,91.9785,92.0042,6600.0
2013-09-03 12:40:00,107.65,107.65,107.54,107.54,8900.0,92.0298,92.0298,91.9358,91.9358,8900.0
2013-09-03 12:45:00,107.52,107.54,107.24,107.27,24700.0,91.9187,91.9358,91.6793,91.705,24700.0
2013-09-03 12:50:00,107.3,107.35,107.27,107.31,6700.0,91.7306,91.7733,91.705,91.7391,6700.0
2013-09-03 12:55:00,107.31,107.36,107.21,107.24,5900.0,91.7391,91.7819,91.6537,91.6793,5900.0
2013-09-03 13:00:00,107.24,107.24,107.07,107.07,17200.0,91.6793,91.6793,91.534,91.534,17200.0
2013-09-03 13:05:00,107.1,107.25,107.06,107.25,14800.0,91.5596,91.6879,91.5254,91.6879,14800.0
2013-09-03 13:10:00,107.22,107.33,107.22,107.26,7700.0,91.6622,91.7562,91.6622,91.6964,7700.0
2013-09-03 13:15:00,107.26,107.3,107.2,107.2,6600.0,91.6964,91.7306,91.6451,91.6451,6600.0
2013-09-03 13:20:00,107.17,107.24,107.14,107.23,10300.0,91.6195,91.6793,91.5938,91.6708,10300.0
2013-09-03 13:25:00,107.21,107.24,107.11,107.16,6900.0,91.6537,91.6793,91.5682,91.6109,6900.0
2013-09-03 13:30:00,107.16,107.23,107.14,107.22,10400.0,91.6109,91.6708,91.5938,91.6622,10400.0
2013-09-03 13:35:00,107.22,107.25,107.18,107.23,8500.0,91.6622,91.6879,91.628,91.6708,8500.0
2013-09-03 13:40:00,107.24,107.3,107.21,107.25,9700.0,91.6793,91.7306,91.6537,91.6879,9700.0
2013-09-03 13:45:00,107.23,107.23,106.99,107.0,20200.0,91.6708,91.6708,91.4656,91.4741,20200.0
2013-09-03 13:50:00,107.0,107.08,107.0,107.01,18300.0,91.4741,91.5425,91.4741,91.4827,18300.0
2013-09-03 13:55:00,107.01,107.03,106.91,106.94,12300.0,91.4827,91.4998,91.3972,91.4228,12300.0
2013-09-03 14:00:00,106.97,107.08,106.97,107.01,18000.0,91.4485,91.5425,91.4485,91.4827,18000.0
2013-09-03 14:05:00,107.02,107.04,106.97,107.01,13900.0,91.4912,91.5083,91.4485,91.4827,13900.0
2013-09-03 14:10:00,107.02,107.22,107.02,107.21,24800.0,91.4912,91.6622,91.4912,91.6537,24800.0
2013-09-03 14:15:00,107.22,107.28,107.18,107.22,10800.0,91.6622,91.7135,91.628,91.6622,10800.0
2013-09-03 14:20:00,107.23,107.23,107.01,107.07,13500.0,91.6708,91.6708,91.4827,91.534,13500.0
2013-09-03 14:25:00,107.1,107.21,107.0,107.21,15200.0,91.5596,91.6537,91.4741,91.6537,15200.0
2013-09-03 14:30:00,107.15,107.22,107.1,107.13,9200.0,91.6024,91.6622,91.5596,91.5853,9200.0
2013-09-03 14:35:00,107.11,107.15,107.04,107.07,10700.0,91.5682,91.6024,91.5083,91.534,10700.0
2013-09-03 14:40:00,107.05,107.16,107.01,107.04,7100.0,91.5169,91.6109,91.4827,91.5083,7100.0
2013-09-03 14:45:00,107.05,107.25,107.03,107.16,14800.0,91.5169,91.6879,91.4998,91.6109,14800.0
2013-09-03 14:50:00,107.19,107.37,107.12,107.32,23300.0,91.6366,91.7904,91.5767,91.7477,23300.0
2013-09-03 14:55:00,107.32,107.43,107.31,107.4,22600.0,91.7477,91.8417,91.7391,91.8161,22600.0
2013-09-03 15:00:00,107.38,107.6,107.38,107.59,19100.0,91.799,91.9871,91.799,91.9785,19100.0
2013-09-03 15:05:00,107.59,107.67,107.54,107.59,16500.0,91.9785,92.0469,91.9358,91.9785,16500.0
2013-09-03 15:10:00,107.59,107.66,107.54,107.56,10200.0,91.9785,92.0384,91.9358,91.9529,10200.0
2013-09-03 15:15:00,107.57,107.63,107.5,107.51,9300.0,91.9614,92.0127,91.9016,91.9101,9300.0
2013-09-03 15:20:00,107.51,107.6,107.48,107.52,11000.0,91.9101,91.9871,91.8845,91.9187,11000.0
2013-09-03 15:25:00,107.52,107.59,107.52,107.52,14300.0,91.9187,91.9785,91.9187,91.9187,14300.0
2013-09-03 15:30:00,107.53,107.64,107.53,107.64,17400.0,91.9272,92.0213,91.9272,92.0213,17400.0
2013-09-03 15:35:00,107.64,107.69,107.58,107.69,19100.0,92.0213,92.064,91.97,92.064,19100.0
2013-09-03 15:40:00,107.7,107.72,107.63,107.65,28000.0,92.0726,92.0897,92.0127,92.0298,28000.0
2013-09-03 15:45:00,107.65,107.68,107.44,107.51,32900.0,92.0298,92.0555,91.8503,91.9101,32900.0
2013-09-03 15:50:00,107.52,107.55,107.5,107.53,25600.0,91.9187,91.9443,91.9016,91.9272,25600.0
2013-09-03 15:55:00,107.54,107.59,107.47,107.59,61700.0,91.9358,91.9785,91.8759,91.9785,61700.0
2013-09-04 09:30:00,107.44,107.84,107.37,107.37,33700.0,91.8503,92.1922,91.7904,91.7904,33700.0
2013-09-04 09:35:00,107.41,107.62,107.24,107.25,21900.0,91.8246,92.0042,91.6793,91.6879,21900.0
2013-09-04 09:40:00,107.31,107.54,107.12,107.54,20100.0,91.7391,91.9358,91.5767,91.9358,20100.0
2013-09-04 09:45:00,107.54,107.56,107.3,107.52,28000.0,91.9358,91.9529,91.7306,91.9187,28000.0
2013-09-04 09:50:00,107.59,107.87,107.54,107.87,11600.0,91.9785,92.2179,91.9358,92.2179,11600.0
2013-09-04 09:55:00,107.89,107.9,107.6,107.6,25000.0,92.235,92.2435,91.9871,91.9871,25000.0
2013-09-04 10:00:00,107.59,107.79,107.57,107.65,28600.0,91.9785,92.1495,91.9614,92.0298,28600.0
2013-09-04 10:05:00,107.67,107.78,107.67,107.73,5900.0,92.0469,92.141,92.0469,92.0982,5900.0
2013-09-04 10:10:00,107.74,107.8,107.71,107.75,28900.0,92.1068,92.158,92.0811,92.1153,28900.0
2013-09-04 10:15:00,107.77,107.87,107.75,107.77,10100.0,92.1324,92.2179,92.1153,92.1324,10100.0
2013-09-04 10:20:00,107.78,107.87,107.7,107.71,33200.0,92.141,92.2179,92.0726,92.0811,33200.0
2013-09-04 10:25:00,107.74,107.8,107.62,107.65,29400.0,92.1068,92.158,92.0042,92.0298,29400.0
2013-09-04 10:30:00,107.66,107.7,107.57,107.7,12300.0,92.0384,92.0726,91.9614,92.0726,12300.0
2013-09-04 10:35:00,107.7,107.74,107.59,107.71,10600.0,92.0726,92.1068,91.9785,92.0811,10600.0
2013-09-04 10:40:00,107.7,107.78,107.66,107.68,16300.0,92.0726,92.141,92.0384,92.0555,16300.0
2013-09-04 10:45:00,107.65,107.79,107.65,107.75,9700.0,92.0298,92.1495,92.0298,92.1153,9700.0
2013-09-04 10:50:00,107.76,107.76,107.69,107.72,16500.0,92.1239,92.1239,92.064,92.0897,16500.0
2013-09-04 10:55:00,107.72,107.73,107.49,107.64,35500.0,92.0897,92.0982,91.893,92.0213,35500.0
2013-09-04 11:00:00,107.65,107.77,107.63,107.73,14500.0,92.0298,92.1324,92.0127,92.0982,14500.0
2013-09-04 11:05:00,107.75,107.77,107.74,107.77,5300.0,92.1153,92.1324,92.1068,92.1324,5300.0
2013-09-04 11:10:00,107.76,107.77,107.61,107.67,14500.0,92.1239,92.1324,91.9956,92.0469,14500.0
2013-09-04 11:15:00,107.67,107.68,107.58,107.58,13000.0,92.0469,92.0555,91.97,91.97,13000.0
2013-09-04 11:20:00,107.59,107.6,107.55,107.56,5500.0,91.9785,91.9871,91.9443,91.9529,5500.0
2013-09-04 11:25:00,107.57,107.67,107.54,107.55,22200.0,91.9614,92.0469,91.9358,91.9443,22200.0
2013-09-04 11:30:00,107.54,107.67,107.54,107.67,18400.0,91.9358,92.0469,91.9358,92.0469,18400.0
2013-09-04 11:35:00,107.67,107.67,107.59,107.61,9700.0,92.0469,92.0469,91.9785,91.9956,9700.0
2013-09-04 11:40:00,107.61,107.65,107.53,107.59,22400.0,91.9956,92.0298,91.9272,91.9785,22400.0
2013-09-04 11:45:00,107.64,107.67,107.57,107.67,13400.0,92.0213,92.0469,91.9614,92.0469,13400.0
2013-09-04 11:50:00,107.67,107.75,107.63,107.75,18900.0,92.0469,92.1153,92.0127,92.1153,18900.0
2013-09-04 11:55:00,107.73,107.75,107.66,107.68,13800.0,92.0982,92.1153,92.0384,92.0555,13800.0
2013-09-04 12:00:00,107.67,107.75,107.61,107.62,18500.0,92.0469,92.1153,91.9956,92.0042,18500.0
2013-09-04 12:05:00,107.63,107.71,107.63,107.64,13200.0,92.0127,92.0811,92.0127,92.0213,13200.0
2013-09-04 12:10:00,107.64,107.65,107.57,107.61,16100.0,92.0213,92.0298,91.9614,91.9956,16100.0
2013-09-04 12:15:00,107.61,107.62,107.5,107.52,9300.0,91.9956,92.0042,91.9016,91.9187,9300.0
2013-09-04 12:20:00,107.52,107.54,107.44,107.51,20100.0,91.9187,91.9358,91.8503,91.9101,20100.0
2013-09-04 12:25:00,107.55,107.55,107.47,107.5,10000.0,91.9443,91.9443,91.8759,91.9016,10000.0
2013-09-04 12:30:00,107.51,107.61,107.51,107.56,8400.0,91.9101,91.9956,91.9101,91.9529,8400.0
2013-09-04 12:35:00,107.56,107.58,107.48,107.5,25100.0,91.9529,91.97,91.8845,91.9016,25100.0
2013-09-04 12:40:00,107.5,107.51,107.41,107.46,8700.0,91.9016,91.9101,91.8246,91.8674,8700.0
2013-09-04 12:45:00,107.48,107.56,107.46,107.5,19500.0,91.8845,91.9529,91.8674,91.9016,19500.0
2013-09-04 12:50:00,107.51,107.51,107.39,107.4,16700.0,91.9101,91.9101,91.8075,91.8161,16700.0
2013-09-04 12:55:00,107.4,107.42,107.31,107.31,25600.0,91.8161,91.8332,91.7391,91.7391,25600.0
2013-09-04 13:00:00,107.32,107.43,107.3,107.42,13100.0,91.7477,91.8417,91.7306,91.8332,13100.0
2013-09-04 13:05:00,107.42,107.48,107.4,107.47,39600.0,91.8332,91.8845,91.8161,91.8759,39600.0
2013-09-04 13:10:00,107.47,107.48,107.4,107.42,18300.0,91.8759,91.8845,91.8161,91.8332,18300.0
2013-09-04 13:15:00,107.42,107.48,107.42,107.48,21200.0,91.8332,91.8845,91.8332,91.8845,21200.0
2013-09-04 13:20:00,107.49,107.63,107.48,107.61,21400.0,91.893,92.0127,91.8845,91.9956,21400.0
2013-09-04 13:25:00,107.64,107.64,107.49,107.56,32900.0,92.0213,92.0213,91.893,91.9529,32900.0
2013-09-04 13:30:00,107.57,107.61,107.49,107.61,21700.0,91.9614,91.9956,91.893,91.9956,21700.0
2013-09-04 13:35:00,107.61,107.63,107.56,107.57,8600.0,91.9956,92.0127,91.9529,91.9614,8600.0
2013-09-04 13:40:00,107.59,107.61,107.58,107.6,11900.0,91.9785,91.9956,91.97,91.9871,11900.0
2013-09-04 13:45:00,107.61,107.66,107.58,107.62,11600.0,91.9956,92.0384,91.97,92.0042,11600.0
2013-09-04 13:50:00,107.6,107.61,107.51,107.55,11500.0,91.9871,91.9956,91.9101,91.9443,11500.0
2013-09-04 13:55:00,107.56,107.62,107.55,107.55,12800.0,91.9529,92.0042,91.9443,91.9443,12800.0
2013-09-04 14:00:00,107.54,107.55,107.46,107.55,16100.0,91.9358,91.9443,91.8674,91.9443,16100.0
2013-09-04 14:05:00,107.57,107.6,107.52,107.53,11600.0,91.9614,91.9871,91.9187,91.9272,11600.0
2013-09-04 14:10:00,107.56,107.61,107.53,107.58,21600.0,91.9529,91.9956,91.9272,91.97,21600.0
2013-09-04 14:15:00,107.6,107.62,107.57,107.61,11800.0,91.9871,92.0042,91.9614,91.9956,11800.0
2013-09-04 14:20:00,107.61,107.67,107.56,107.64,16500.0,91.9956,92.0469,91.9529,92.0213,16500.0
2013-09-04 14:25:00,107.66,107.68,107.58,107.61,13300.0,92.0384,92.0555,91.97,91.9956,13300.0
2013-09-04 14:30:00,107.6,107.61,107.56,107.58,11000.0,91.9871,91.9956,91.9529,91.97,11000.0
2013-09-04 14:35:00,107.58,107.62,107.58,107.6,9200.0,91.97,92.0042,91.97,91.9871,9200.0
2013-09-04 14:40:00,107.6,107.64,107.58,107.62,13400.0,91.9871,92.0213,91.97,92.0042,13400.0
2013-09-04 14:45:00,107.61,107.63,107.58,107.61,10900.0,91.9956,92.0127,91.97,91.9956,10900.0
2013-09-04 14:50:00,107.62,107.62,107.59,107.61,11000.0,92.0042,92.0042,91.9785,91.9956,11000.0
2013-09-04 14:55:00,107.61,107.62,107.56,107.56,22600.0,91.9956,92.0042,91.9529,91.9529,22600.0
2013-09-04 15:00:00,107.55,107.61,107.55,107.58,19600.0,91.9443,91.9956,91.9443,91.97,19600.0
2013-09-04 15:05:00,107.58,107.64,107.57,107.62,21500.0,91.97,92.0213,91.9614,92.0042,21500.0
2013-09-04 15:10:00,107.62,107.64,107.6,107.64,18000.0,92.0042,92.0213,91.9871,92.0213,18000.0
2013-09-04 15:15:00,107.62,107.67,107.6,107.61,39000.0,92.0042,92.0469,91.9871,91.9956,39000.0
2013-09-04 15:20:00,107.61,107.65,107.39,107.41,32200.0,91.9956,92.0298,91.8075,91.8246,32200.0
2013-09-04 15:25:00,107.44,107.57,107.44,107.54,20600.0,91.8503,91.9614,91.8503,91.9358,20600.0
2013-09-04 15:30:00,107.55,107.62,107.49,107.53,20600.0,91.9443,92.0042,91.893,91.9272,20600.0
2013-09-04 15:35:00,107.54,107.57,107.45,107.54,29000.0,91.9358,91.9614,91.8588,91.9358,29000.0
2013-09-04 15:40:00,107.54,107.56,107.46,107.5,39900.0,91.9358,91.9529,91.8674,91.9016,39900.0
2013-09-04 15:45:00,107.5,107.55,107.48,107.52,47200.0,91.9016,91.9443,91.8845,91.9187,47200.0
2013-09-04 15:50:00,107.51,107.55,107.48,107.53,55500.0,91.9101,91.9443,91.8845,91.9272,55500.0
2013-09-04 15:55:00,107.53,107.6,107.48,107.58,81700.0,91.9272,91.9871,91.8845,91.97,81700.0
2013-09-05 09:30:00,107.47,108.19,107.47,108.18,28800.0,91.8759,92.4915,91.8759,92.4829,28800.0
2013-09-05 09:35:00,108.21,108.55,108.16,108.43,22200.0,92.5086,92.7992,92.4658,92.6966,22200.0
2013-09-05 09:40:00,108.42,108.86,108.22,108.86,32800.0,92.6881,93.0642,92.5171,93.0642,32800.0
2013-09-05 09:45:00,108.9,108.97,108.62,108.66,16400.0,93.0984,93.1583,92.8591,92.8933,16400.0
2013-09-05 09:50:00,108.73,108.96,108.54,108.9,16800.0,92.9531,93.1497,92.7907,93.0984,16800.0
2013-09-05 09:55:00,108.9,109.27,108.9,109.27,29900.0,93.0984,93.4148,93.0984,93.4148,29900.0
2013-09-05 10:00:00,109.28,109.36,108.93,108.93,18500.0,93.4233,93.4917,93.1241,93.1241,18500.0
2013-09-05 10:05:00,108.98,109.21,108.93,108.98,30100.0,93.1668,93.3635,93.1241,93.1668,30100.0
2013-09-05 10:10:00,108.98,109.32,108.86,109.32,19800.0,93.1668,93.4575,93.0642,93.4575,19800.0
2013-09-05 10:15:00,109.32,109.47,109.23,109.23,24200.0,93.4575,93.5857,93.3806,93.3806,24200.0
2013-09-05 10:20:00,109.23,109.23,109.03,109.12,13700.0,93.3806,93.3806,93.2096,93.2865,13700.0
2013-09-05 10:25:00,109.13,109.17,109.02,109.03,16900.0,93.2951,93.3293,93.201,93.2096,16900.0
2013-09-05 10:30:00,109.04,109.09,108.84,108.88,30900.0,93.2181,93.2609,93.0471,93.0813,30900.0
2013-09-05 10:35:00,108.86,109.03,108.84,109.0,15900.0,93.0642,93.2096,93.0471,93.1839,15900.0
2013-09-05 10:40:00,109.0,109.11,108.96,109.01,13300.0,93.1839,93.278,93.1497,93.1925,13300.0
2013-09-05 10:45:00,109.02,109.03,108.87,108.91,12100.0,93.201,93.2096,93.0728,93.107,12100.0
2013-09-05 10:50:00,108.95,109.12,108.94,109.12,11500.0,93.1412,93.2865,93.1326,93.2865,11500.0
2013-09-05 10:55:00,109.07,109.08,108.92,108.93,12300.0,93.2438,93.2523,93.1155,93.1241,12300.0
2013-09-05 11:00:00,108.92,109.1,108.92,109.09,12500.0,93.1155,93.2694,93.1155,93.2609,12500.0
2013-09-05 11:05:00,109.04,109.07,108.94,109.07,24400.0,93.2181,93.2438,93.1326,93.2438,24400.0
2013-09-05 11:10:00,109.09,109.13,109.03,109.07,15800.0,93.2609,93.2951,93.2096,93.2438,15800.0
2013-09-05 11:15:00,109.07,109.11,109.05,109.08,10700.0,93.2438,93.278,93.2267,93.2523,10700.0
2013-09-05 11:20:00,109.07,109.07,108.91,108.93,9700.0,93.2438,93.2438,93.107,93.1241,9700.0
2013-09-05 11:25:00,108.91,108.95,108.83,108.83,17300.0,93.107,93.1412,93.0386,93.0386,17300.0
2013-09-05 11:30:00,108.81,108.87,108.8,108.87,9200.0,93.0215,93.0728,93.0129,93.0728,9200.0
2013-09-05 11:35:00,108.9,108.96,108.84,108.9,19100.0,93.0984,93.1497,93.0471,93.0984,19100.0
2013-09-05 11:40:00,108.88,108.94,108.81,108.9,39100.0,93.0813,93.1326,93.0215,93.0984,39100.0
2013-09-05 11:45:00,108.91,108.98,108.87,108.91,10900.0,93.107,93.1668,93.0728,93.107,10900.0
2013-09-05 11:50:00,108.94,109.0,108.9,108.95,9400.0,93.1326,93.1839,93.0984,93.1412,9400.0
2013-09-05 11:55:00,108.97,109.0,108.9,109.0,6200.0,93.1583,93.1839,93.0984,93.1839,6200.0
2013-09-05 12:00:00,109.02,109.04,109.0,109.03,3600.0,93.201,93.2181,93.1839,93.2096,3600.0
2013-09-05 12:05:00,109.01,109.04,108.97,108.97,8000.0,93.1925,93.2181,93.1583,93.1583,8000.0
2013-09-05 12:10:00,108.96,109.02,108.89,109.01,4900.0,93.1497,93.201,93.0899,93.1925,4900.0
2013-09-05 12:15:00,109.0,109.0,108.9,108.94,5600.0,93.1839,93.1839,93.0984,93.1326,5600.0
2013-09-05 12:20:00,108.92,109.05,108.92,109.05,14600.0,93.1155,93.2267,93.1155,93.2267,14600.0
2013-09-05 12:25:00,109.04,109.17,109.02,109.15,11700.0,93.2181,93.3293,93.201,93.3122,11700.0
2013-09-05 12:30:00,109.16,109.17,109.08,109.11,8700.0,93.3207,93.3293,93.2523,93.278,8700.0
2013-09-05 12:35:00,109.12,109.15,109.06,109.06,26900.0,93.2865,93.3122,93.2352,93.2352,26900.0
2013-09-05 12:40:00,109.07,109.12,108.94,109.0,18600.0,93.2438,93.2865,93.1326,93.1839,18600.0
2013-09-05 12:45:00,108.98,109.02,108.98,109.02,5500.0,93.1668,93.201,93.1668,93.201,5500.0
2013-09-05 12:50:00,109.0,109.09,109.0,109.07,10800.0,93.1839,93.2609,93.1839,93.2438,10800.0
2013-09-05 12:55:00,109.07,109.08,109.01,109.06,17300.0,93.2438,93.2523,93.1925,93.2352,17300.0
2013-09-05 13:00:00,109.06,109.12,109.04,109.1,6500.0,93.2352,93.2865,93.2181,93.2694,6500.0
2013-09-05 13:05:00,109.12,109.12,109.06,109.07,5600.0,93.2865,93.2865,93.2352,93.2438,5600.0
2013-09-05 13:10:00,109.07,109.07,108.97,109.04,6300.0,93.2438,93.2438,93.1583,93.2181,6300.0
2013-09-05 13:15:00,109.04,109.11,109.01,109.09,6800.0,93.2181,93.278,93.1925,93.2609,6800.0
2013-09-05 13:20:00,109.09,109.14,109.07,109.08,15800.0,93.2609,93.3036,93.2438,93.2523,15800.0
2013-09-05 13:25:00,109.07,109.14,109.05,109.14,15900.0,93.2438,93.3036,93.2267,93.3036,15900.0
2013-09-05 13:30:00,109.14,109.17,109.13,109.16,9300.0,93.3036,93.3293,93.2951,93.3207,9300.0
2013-09-05 13:35:00,109.16,109.28,109.16,109.26,15300.0,93.3207,93.4233,93.3207,93.4062,15300.0
2013-09-05 13:40:00,109.26,109.28,109.21,109.26,18500.0,93.4062,93.4233,93.3635,93.4062,18500.0
2013-09-05 13:45:00,109.27,109.29,109.26,109.29,8200.0,93.4148,93.4318,93.4062,93.4318,8200.0
2013-09-05 13:50:00,109.29,109.3,109.21,109.23,12200.0,93.4318,93.4404,93.3635,93.3806,12200.0
2013-09-05 13:55:00,109.23,109.23,108.96,108.96,31300.0,93.3806,93.3806,93.1497,93.1497,31300.0
2013-09-05 14:00:00,108.97,109.0,108.92,108.94,18200.0,93.1583,93.1839,93.1155,93.1326,18200.0
2013-09-05 14:05:00,108.92,108.98,108.92,108.98,9900.0,93.1155,93.1668,93.1155,93.1668,9900.0
2013-09-05 14:10:00,108.97,109.01,108.96,109.0,13000.0,93.1583,93.1925,93.1497,93.1839,13000.0
2013-09-05 14:15:00,109.0,109.01,108.93,108.94,16100.0,93.1839,93.1925,93.1241,93.1326,16100.0
2013-09-05 14:20:00,108.93,108.94,108.89,108.91,9700.0,93.1241,93.1326,93.0899,93.107,9700.0
2013-09-05 14:25:00,108.91,108.94,108.86,108.86,12400.0,93.107,93.1326,93.0642,93.0642,12400.0
2013-09-05 14:30:00,108.88,108.95,108.87,108.95,12200.0,93.0813,93.1412,93.0728,93.1412,12200.0
2013-09-05 14:35:00,108.96,109.01,108.96,108.99,7800.0,93.1497,93.1925,93.1497,93.1754,7800.0
2013-09-05 14:40:00,108.98,109.0,108.96,108.99,6400.0,93.1668,93.1839,93.1497,93.1754,6400.0
2013-09-05 14:45:00,108.98,109.02,108.97,109.0,9500.0,93.1668,93.201,93.1583,93.1839,9500.0
2013-09-05 14:50:00,108.99,109.12,108.99,109.12,10900.0,93.1754,93.2865,93.1754,93.2865,10900.0
2013-09-05 14:55:00,109.12,109.16,109.11,109.16,11800.0,93.2865,93.3207,93.278,93.3207,11800.0
2013-09-05 15:00:00,109.16,109.19,109.15,109.16,10200.0,93.3207,93.3464,93.3122,93.3207,10200.0
2013-09-05 15:05:00,109.17,109.2,109.12,109.12,17600.0,93.3293,93.3549,93.2865,93.2865,17600.0
2013-09-05 15:10:00,109.13,109.15,109.1,109.13,17800.0,93.2951,93.3122,93.2694,93.2951,17800.0
2013-09-05 15:15:00,109.13,109.13,109.06,109.08,12100.0,93.2951,93.2951,93.2352,93.2523,12100.0
2013-09-05 15:20:00,109.07,109.15,109.06,109.09,57200.0,93.2438,93.3122,93.2352,93.2609,57200.0
2013-09-05 15:25:00,109.06,109.09,108.99,109.03,13400.0,93.2352,93.2609,93.1754,93.2096,13400.0
2013-09-05 15:30:00,109.04,109.12,108.99,109.05,20900.0,93.2181,93.2865,93.1754,93.2267,20900.0
2013-09-05 15:35:00,109.03,109.08,109.02,109.04,25700.0,93.2096,93.2523,93.201,93.2181,25700.0
2013-09-05 15:40:00,109.05,109.11,109.02,109.03,28100.0,93.2267,93.278,93.201,93.2096,28100.0
2013-09-05 15:45:00,109.02,109.03,108.92,108.96,29100.0,93.201,93.2096,93.1155,93.1497,29100.0
2013-09-05 15:50:00,108.97,109.02,108.9,108.9,35700.0,93.1583,93.201,93.0984,93.0984,35700.0
2013-09-05 15:55:00,108.9,109.09,108.87,109.06,119800.0,93.0984,93.2609,93.0728,93.2352,119800.0
2013-09-06 09:30:00,109.34,109.63,109.1,109.63,39700.0,93.6042,93.8525,93.3988,93.8525,39700.0
2013-09-06 09:35:00,109.54,109.79,109.43,109.43,25000.0,93.7754,93.9895,93.6813,93.6813,25000.0
2013-09-06 09:40:00,109.47,109.47,108.45,108.5,25500.0,93.7155,93.7155,92.8423,92.8851,25500.0
2013-09-06 09:45:00,108.37,108.43,107.4,107.84,101600.0,92.7738,92.8252,91.9434,92.3201,101600.0
2013-09-06 09:50:00,107.84,108.13,107.79,107.92,24500.0,92.3201,92.5684,92.2773,92.3886,24500.0
2013-09-06 09:55:00,107.98,108.27,107.85,108.18,30200.0,92.44,92.6882,92.3287,92.6112,30200.0
2013-09-06 10:00:00,108.15,108.15,107.51,107.6,28700.0,92.5855,92.5855,92.0376,92.1146,28700.0
2013-09-06 10:05:00,107.61,107.98,107.61,107.7,15900.0,92.1232,92.44,92.1232,92.2002,15900.0
2013-09-06 10:10:00,107.7,108.01,107.62,107.95,20000.0,92.2002,92.4656,92.1318,92.4143,20000.0
2013-09-06 10:15:00,107.97,108.19,107.97,108.06,13400.0,92.4314,92.6197,92.4314,92.5084,13400.0
2013-09-06 10:20:00,108.1,108.4,108.05,108.08,24100.0,92.5427,92.7995,92.4999,92.5256,24100.0
2013-09-06 10:25:00,108.05,108.29,108.05,108.28,7600.0,92.4999,92.7053,92.4999,92.6968,7600.0
2013-09-06 10:30:00,108.28,108.47,108.28,108.35,3600.0,92.6968,92.8594,92.6968,92.7567,3600.0
2013-09-06 10:35:00,108.38,108.45,108.25,108.27,14000.0,92.7824,92.8423,92.6711,92.6882,14000.0
2013-09-06 10:40:00,108.3,108.52,108.27,108.52,17100.0,92.7139,92.9022,92.6882,92.9022,17100.0
2013-09-06 10:45:00,108.56,108.91,108.37,108.37,44300.0,92.9365,93.2361,92.7738,92.7738,44300.0
2013-09-06 10:50:00,108.38,108.59,108.38,108.55,12100.0,92.7824,92.9622,92.7824,92.9279,12100.0
2013-09-06 10:55:00,108.58,108.95,108.57,108.84,7900.0,92.9536,93.2704,92.945,93.1762,7900.0
2013-09-06 11:00:00,108.86,108.97,108.83,108.94,8900.0,93.1933,93.2875,93.1676,93.2618,8900.0
2013-09-06 11:05:00,108.98,109.06,108.93,108.97,14500.0,93.296,93.3645,93.2532,93.2875,14500.0
2013-09-06 11:10:00,109.02,109.07,108.96,109.02,7800.0,93.3303,93.3731,93.2789,93.3303,7800.0
2013-09-06 11:15:00,109.02,109.06,108.9,108.98,9700.0,93.3303,93.3645,93.2276,93.296,9700.0
2013-09-06 11:20:00,108.97,109.06,108.97,109.0,4800.0,93.2875,93.3645,93.2875,93.3132,4800.0
2013-09-06 11:25:00,109.0,109.15,108.96,109.15,18800.0,93.3132,93.4416,93.2789,93.4416,18800.0
2013-09-06 11:30:00,109.17,109.21,109.0,109.18,12300.0,93.4587,93.4929,93.3132,93.4673,12300.0
2013-09-06 11:35:00,109.17,109.17,109.05,109.08,10200.0,93.4587,93.4587,93.356,93.3816,10200.0
2013-09-06 11:40:00,109.1,109.15,109.03,109.03,4300.0,93.3988,93.4416,93.3388,93.3388,4300.0
2013-09-06 11:45:00,109.03,109.13,109.03,109.05,7300.0,93.3388,93.4244,93.3388,93.356,7300.0
2013-09-06 11:50:00,109.03,109.07,108.99,109.0,8500.0,93.3388,93.3731,93.3046,93.3132,8500.0
2013-09-06 11:55:00,108.97,109.05,108.94,109.02,5900.0,93.2875,93.356,93.2618,93.3303,5900.0
2013-09-06 12:00:00,109.02,109.14,108.98,108.98,5800.0,93.3303,93.433,93.296,93.296,5800.0
2013-09-06 12:05:00,108.98,109.01,108.95,109.0,4100.0,93.296,93.3217,93.2704,93.3132,4100.0
2013-09-06 12:10:00,109.0,109.08,108.99,109.06,20300.0,93.3132,93.3816,93.3046,93.3645,20300.0
2013-09-06 12:15:00,109.04,109.1,108.98,109.1,9200.0,93.3474,93.3988,93.296,93.3988,9200.0
2013-09-06 12:20:00,109.07,109.1,108.99,109.04,2200.0,93.3731,93.3988,93.3046,93.3474,2200.0
2013-09-06 12:25:00,109.01,109.01,108.96,108.97,2500.0,93.3217,93.3217,93.2789,93.2875,2500.0
2013-09-06 12:30:00,108.97,108.97,108.86,108.87,3700.0,93.2875,93.2875,93.1933,93.2019,3700.0
2013-09-06 12:35:00,108.84,108.87,108.74,108.74,7700.0,93.1762,93.2019,93.0906,93.0906,7700.0
2013-09-06 12:40:00,108.71,108.71,108.62,108.66,3500.0,93.0649,93.0649,92.9878,93.0221,3500.0
2013-09-06 12:45:00,108.69,108.69,108.61,108.64,2700.0,93.0478,93.0478,92.9793,93.005,2700.0
2013-09-06 12:50:00,108.65,108.69,108.63,108.69,1400.0,93.0135,93.0478,92.9964,93.0478,1400.0
2013-09-06 12:55:00,108.72,108.76,108.69,108.74,3900.0,93.0735,93.1077,93.0478,93.0906,3900.0
2013-09-06 13:00:00,108.75,108.86,108.75,108.86,2200.0,93.0991,93.1933,93.0991,93.1933,2200.0
2013-09-06 13:05:00,108.88,108.93,108.79,108.81,6000.0,93.2104,93.2532,93.1334,93.1505,6000.0
2013-09-06 13:10:00,108.78,108.83,108.77,108.77,3600.0,93.1248,93.1676,93.1163,93.1163,3600.0
2013-09-06 13:15:00,108.77,108.89,108.71,108.89,6500.0,93.1163,93.219,93.0649,93.219,6500.0
2013-09-06 13:20:00,108.92,108.92,108.77,108.77,4100.0,93.2447,93.2447,93.1163,93.1163,4100.0
2013-09-06 13:25:00,108.77,108.79,108.66,108.79,7400.0,93.1163,93.1334,93.0221,93.1334,7400.0
2013-09-06 13:30:00,108.74,108.91,108.74,108.91,5700.0,93.0906,93.2361,93.0906,93.2361,5700.0
2013-09-06 13:35:00,108.93,108.93,108.8,108.82,4200.0,93.2532,93.2532,93.1419,93.1591,4200.0
2013-09-06 13:40:00,108.86,108.96,108.86,108.94,4500.0,93.1933,93.2789,93.1933,93.2618,4500.0
2013-09-06 13:45:00,108.95,108.98,108.85,108.98,6900.0,93.2704,93.296,93.1847,93.296,6900.0
2013-09-06 13:50:00,108.99,109.07,108.98,108.98,11500.0,93.3046,93.3731,93.296,93.296,11500.0
2013-09-06 13:55:00,108.98,108.98,108.88,108.88,6800.0,93.296,93.296,93.2104,93.2104,6800.0
2013-09-06 14:00:00,108.88,108.94,108.85,108.86,7400.0,93.2104,93.2618,93.1847,93.1933,7400.0
2013-09-06 14:05:00,108.84,109.01,108.8,108.97,13800.0,93.1762,93.3217,93.1419,93.2875,13800.0
2013-09-06 14:10:00,108.95,109.03,108.84,108.85,9200.0,93.2704,93.3388,93.1762,93.1847,9200.0
2013-09-06 14:15:00,108.87,109.02,108.87,108.94,6800.0,93.2019,93.3303,93.2019,93.2618,6800.0
2013-09-06 14:20:00,108.96,108.96,108.9,108.92,6300.0,93.2789,93.2789,93.2276,93.2447,6300.0
2013-09-06 14:25:00,108.96,109.02,108.95,109.01,5400.0,93.2789,93.3303,93.2704,93.3217,5400.0
2013-09-06 14:30:00,109.02,109.06,108.94,108.94,7100.0,93.3303,93.3645,93.2618,93.2618,7100.0
2013-09-06 14:35:00,108.96,109.05,108.96,109.03,3900.0,93.2789,93.356,93.2789,93.3388,3900.0
2013-09-06 14:40:00,109.04,109.04,108.97,109.0,7500.0,93.3474,93.3474,93.2875,93.3132,7500.0
2013-09-06 14:45:00,108.99,109.01,108.91,109.01,6900.0,93.3046,93.3217,93.2361,93.3217,6900.0
2013-09-06 14:50:00,109.0,109.03,108.98,109.0,6100.0,93.3132,93.3388,93.296,93.3132,6100.0
2013-09-06 14:55:00,108.97,108.97,108.83,108.92,7500.0,93.2875,93.2875,93.1676,93.2447,7500.0
2013-09-06 15:00:00,108.92,108.98,108.88,108.95,6400.0,93.2447,93.296,93.2104,93.2704,6400.0
2013-09-06 15:05:00,108.96,109.06,108.78,108.86,13700.0,93.2789,93.3645,93.1248,93.1933,13700.0
2013-09-06 15:10:00,108.87,108.91,108.7,108.78,24100.0,93.2019,93.2361,93.0563,93.1248,24100.0
2013-09-06 15:15:00,108.77,108.81,108.72,108.79,6100.0,93.1163,93.1505,93.0735,93.1334,6100.0
2013-09-06 15:20:00,108.77,108.83,108.75,108.78,7600.0,93.1163,93.1676,93.0991,93.1248,7600.0
2013-09-06 15:25:00,108.78,108.85,108.75,108.81,5100.0,93.1248,93.1847,93.0991,93.1505,5100.0
2013-09-06 15:30:00,108.84,108.84,108.66,108.72,12400.0,93.1762,93.1762,93.0221,93.0735,12400.0
2013-09-06 15:35:00,108.7,108.7,108.6,108.66,13200.0,93.0563,93.0563,92.9707,93.0221,13200.0
2013-09-06 15:40:00,108.66,108.67,108.49,108.49,22700.0,93.0221,93.0307,92.8766,92.8766,22700.0
2013-09-06 15:45:00,108.5,108.54,108.29,108.29,100700.0,92.8851,92.9194,92.7053,92.7053,100700.0
2013-09-06 15:50:00,108.27,108.34,108.26,108.32,58900.0,92.6882,92.7481,92.6797,92.731,58900.0
2013-09-06 15:55:00,108.33,108.33,108.04,108.15,115600.0,92.7396,92.7396,92.4913,92.5855,115600.0
2013-09-09 09:30:00,108.4,108.68,107.94,108.15,50400.0,92.7995,93.0392,92.4057,92.5855,50400.0
2013-09-09 09:35:00,108.16,108.2,107.75,107.9,43300.0,92.594,92.6283,92.2431,92.3715,43300.0
2013-09-09 09:40:00,107.89,108.18,107.89,108.18,17700.0,92.3629,92.6112,92.3629,92.6112,17700.0
2013-09-09 09:45:00,108.21,108.49,108.21,108.47,16300.0,92.6369,92.8766,92.6369,92.8594,16300.0
2013-09-09 09:50:00,108.49,108.82,108.48,108.72,34600.0,92.8766,93.1591,92.868,93.0735,34600.0
2013-09-09 09:55:00,108.71,108.83,108.49,108.62,31800.0,93.0649,93.1676,92.8766,92.9878,31800.0
2013-09-09 10:00:00,108.65,108.95,108.34,108.34,45400.0,93.0135,93.2704,92.7481,92.7481,45400.0
2013-09-09 10:05:00,108.34,108.66,108.33,108.49,33300.0,92.7481,93.0221,92.7396,92.8766,33300.0
2013-09-09 10:10:00,108.48,108.5,108.34,108.46,25100.0,92.868,92.8851,92.7481,92.8509,25100.0
2013-09-09 10:15:00,108.45,108.49,108.29,108.43,27500.0,92.8423,92.8766,92.7053,92.8252,27500.0
2013-09-09 10:20:00,108.46,108.61,108.31,108.42,29800.0,92.8509,92.9793,92.7225,92.8166,29800.0
2013-09-09 10:25:00,108.42,108.53,108.19,108.19,17600.0,92.8166,92.9108,92.6197,92.6197,17600.0
2013-09-09 10:30:00,108.15,108.4,108.11,108.28,15700.0,92.5855,92.7995,92.5512,92.6968,15700.0
2013-09-09 10:35:00,108.27,108.34,108.16,108.16,24300.0,92.6882,92.7481,92.594,92.594,24300.0
2013-09-09 10:40:00,108.21,108.32,108.16,108.26,38700.0,92.6369,92.731,92.594,92.6797,38700.0
2013-09-09 10:45:00,108.25,108.26,108.04,108.06,29400.0,92.6711,92.6797,92.4913,92.5084,29400.0
2013-09-09 10:50:00,108.07,108.11,107.96,108.06,18700.0,92.517,92.5512,92.4228,92.5084,18700.0
2013-09-09 10:55:00,108.04,108.06,107.93,107.98,31200.0,92.4913,92.5084,92.3971,92.44,31200.0
2013-09-09 11:00:00,107.97,108.07,107.94,107.99,36600.0,92.4314,92.517,92.4057,92.4485,36600.0
2013-09-09 11:05:00,108.0,108.03,107.94,108.0,20600.0,92.4571,92.4828,92.4057,92.4571,20600.0
2013-09-09 11:10:00,108.0,108.02,107.95,107.95,19800.0,92.4571,92.4742,92.4143,92.4143,19800.0
2013-09-09 11:15:00,107.95,107.99,107.92,107.96,11400.0,92.4143,92.4485,92.3886,92.4228,11400.0
2013-09-09 11:20:00,107.95,107.97,107.85,107.85,14200.0,92.4143,92.4314,92.3287,92.3287,14200.0
2013-09-09 11:25:00,107.85,107.95,107.82,107.95,47900.0,92.3287,92.4143,92.303,92.4143,47900.0
2013-09-09 11:30:00,107.94,107.97,107.8,107.85,37800.0,92.4057,92.4314,92.2859,92.3287,37800.0
2013-09-09 11:35:00,107.83,107.9,107.76,107.9,30100.0,92.3115,92.3715,92.2516,92.3715,30100.0
2013-09-09 11:40:00,107.9,107.92,107.77,107.86,32900.0,92.3715,92.3886,92.2602,92.3372,32900.0
2013-09-09 11:45:00,107.88,108.02,107.88,108.0,21700.0,92.3543,92.4742,92.3543,92.4571,21700.0
2013-09-09 11:50:00,108.0,108.06,107.79,107.87,37900.0,92.4571,92.5084,92.2773,92.3458,37900.0
2013-09-09 11:55:00,107.87,107.88,107.74,107.78,26000.0,92.3458,92.3543,92.2345,92.2687,26000.0
2013-09-09 12:00:00,107.8,107.88,107.75,107.79,39700.0,92.2859,92.3543,92.2431,92.2773,39700.0
2013-09-09 12:05:00,107.79,107.8,107.64,107.76,35200.0,92.2773,92.2859,92.1489,92.2516,35200.0
2013-09-09 12:10:00,107.76,107.97,107.76,107.97,13600.0,92.2516,92.4314,92.2516,92.4314,13600.0
2013-09-09 12:15:00,107.99,108.02,107.83,107.85,27400.0,92.4485,92.4742,92.3115,92.3287,27400.0
2013-09-09 12:20:00,107.85,108.01,107.79,107.83,36300.0,92.3287,92.4656,92.2773,92.3115,36300.0
2013-09-09 12:25:00,107.83,107.9,107.76,107.83,19900.0,92.3115,92.3715,92.2516,92.3115,19900.0
2013-09-09 12:30:00,107.82,107.83,107.65,107.73,37800.0,92.303,92.3115,92.1574,92.2259,37800.0
2013-09-09 12:35:00,107.72,107.77,107.63,107.75,22500.0,92.2174,92.2602,92.1403,92.2431,22500.0
2013-09-09 12:40:00,107.76,107.85,107.75,107.83,15400.0,92.2516,92.3287,92.2431,92.3115,15400.0
2013-09-09 12:45:00,107.83,107.87,107.74,107.87,8000.0,92.3115,92.3458,92.2345,92.3458,8000.0
2013-09-09 12:50:00,107.86,107.94,107.79,107.84,19500.0,92.3372,92.4057,92.2773,92.3201,19500.0
2013-09-09 12:55:00,107.84,107.88,107.79,107.84,11700.0,92.3201,92.3543,92.2773,92.3201,11700.0
2013-09-09 13:00:00,107.84,107.94,107.84,107.94,8800.0,92.3201,92.4057,92.3201,92.4057,8800.0
2013-09-09 13:05:00,107.93,107.94,107.88,107.9,17400.0,92.3971,92.4057,92.3543,92.3715,17400.0
2013-09-09 13:10:00,107.89,107.93,107.88,107.9,21100.0,92.3629,92.3971,92.3543,92.3715,21100.0
2013-09-09 13:15:00,107.9,107.91,107.87,107.9,19000.0,92.3715,92.38,92.3458,92.3715,19000.0
2013-09-09 13:20:00,107.9,108.08,107.88,108.08,18700.0,92.3715,92.5256,92.3543,92.5256,18700.0
2013-09-09 13:25:00,108.08,108.24,108.07,108.24,16700.0,92.5256,92.6625,92.517,92.6625,16700.0
2013-09-09 13:30:00,108.22,108.45,108.21,108.42,15400.0,92.6454,92.8423,92.6369,92.8166,15400.0
2013-09-09 13:35:00,108.45,108.5,108.42,108.49,7900.0,92.8423,92.8851,92.8166,92.8766,7900.0
2013-09-09 13:40:00,108.47,108.71,108.45,108.71,13900.0,92.8594,93.0649,92.8423,93.0649,13900.0
2013-09-09 13:45:00,108.73,108.83,108.7,108.81,13300.0,93.082,93.1676,93.0563,93.1505,13300.0
2013-09-09 13:50:00,108.8,108.87,108.8,108.8,8000.0,93.1419,93.2019,93.1419,93.1419,8000.0
2013-09-09 13:55:00,108.78,108.83,108.71,108.8,13700.0,93.1248,93.1676,93.0649,93.1419,13700.0
2013-09-09 14:00:00,108.84,108.97,108.82,108.9,14700.0,93.1762,93.2875,93.1591,93.2276,14700.0
2013-09-09 14:05:00,108.87,108.89,108.79,108.83,13500.0,93.2019,93.219,93.1334,93.1676,13500.0
2013-09-09 14:10:00,108.8,108.92,108.79,108.92,5100.0,93.1419,93.2447,93.1334,93.2447,5100.0
2013-09-09 14:15:00,108.93,109.13,108.93,109.12,16300.0,93.2532,93.4244,93.2532,93.4159,16300.0
2013-09-09 14:20:00,109.12,109.19,109.05,109.07,18400.0,93.4159,93.4758,93.356,93.3731,18400.0
2013-09-09 14:25:00,109.09,109.1,109.05,109.09,8700.0,93.3902,93.3988,93.356,93.3902,8700.0
2013-09-09 14:30:00,109.08,109.15,109.05,109.05,9500.0,93.3816,93.4416,93.356,93.356,9500.0
2013-09-09 14:35:00,109.04,109.05,108.94,108.97,9300.0,93.3474,93.356,93.2618,93.2875,9300.0
2013-09-09 14:40:00,108.98,109.01,108.96,108.99,13900.0,93.296,93.3217,93.2789,93.3046,13900.0
2013-09-09 14:45:00,108.99,109.02,108.96,109.0,10500.0,93.3046,93.3303,93.2789,93.3132,10500.0
2013-09-09 14:50:00,108.99,109.1,108.97,109.1,5300.0,93.3046,93.3988,93.2875,93.3988,5300.0
2013-09-09 14:55:00,109.08,109.09,109.0,109.0,9300.0,93.3816,93.3902,93.3132,93.3132,9300.0
2013-09-09 15:00:00,108.98,109.1,108.97,109.09,15400.0,93.296,93.3988,93.2875,93.3902,15400.0
2013-09-09 15:05:00,109.07,109.14,109.02,109.07,7200.0,93.3731,93.433,93.3303,93.3731,7200.0
2013-09-09 15:10:00,109.06,109.13,109.04,109.05,10800.0,93.3645,93.4244,93.3474,93.356,10800.0
2013-09-09 15:15:00,109.04,109.18,109.02,109.14,23000.0,93.3474,93.4673,93.3303,93.433,23000.0
2013-09-09 15:20:00,109.16,109.18,109.06,109.06,15300.0,93.4501,93.4673,93.3645,93.3645,15300.0
2013-09-09 15:25:00,109.06,109.17,109.02,109.06,21300.0,93.3645,93.4587,93.3303,93.3645,21300.0
2013-09-09 15:30:00,109.06,109.08,108.98,108.98,22900.0,93.3645,93.3816,93.296,93.296,22900.0
2013-09-09 15:35:00,108.98,109.02,108.93,108.96,15200.0,93.296,93.3303,93.2532,93.2789,15200.0
2013-09-09 15:40:00,108.97,108.98,108.88,108.95,29500.0,93.2875,93.296,93.2104,93.2704,29500.0
2013-09-09 15:45:00,108.94,109.03,108.88,108.94,52200.0,93.2618,93.3388,93.2104,93.2618,52200.0
2013-09-09 15:50:00,108.93,109.07,108.92,109.07,35600.0,93.2532,93.3731,93.2447,93.3731,35600.0
2013-09-09 15:55:00,109.08,109.13,109.02,109.09,74800.0,93.3816,93.4244,93.3303,93.3902,74800.0
2013-09-10 09:30:00,109.99,110.22,109.74,109.95,27000.0,94.1607,94.3576,93.9467,94.1264,27000.0
2013-09-10 09:35:00,109.97,110.16,109.83,110.1,25700.0,94.1436,94.3062,94.0237,94.2549,25700.0
2013-09-10 09:40:00,110.07,110.23,109.96,110.12,19100.0,94.2292,94.3661,94.135,94.272,19100.0
2013-09-10 09:45:00,110.28,110.44,110.1,110.38,18800.0,94.4089,94.5459,94.2549,94.4946,18800.0
2013-09-10 09:50:00,110.39,110.96,110.38,110.94,18200.0,94.5031,94.9911,94.4946,94.974,18200.0
2013-09-10 09:55:00,110.95,111.26,110.85,110.89,36600.0,94.9825,95.2479,94.8969,94.9312,36600.0
2013-09-10 10:00:00,110.98,111.08,110.9,111.0,24000.0,95.0082,95.0938,94.9397,95.0253,24000.0
2013-09-10 10:05:00,110.92,111.15,110.87,110.98,10000.0,94.9568,95.1537,94.914,95.0082,10000.0
2013-09-10 10:10:00,110.96,111.02,110.8,111.01,18700.0,94.9911,95.0424,94.8541,95.0339,18700.0
2013-09-10 10:15:00,111.01,111.01,110.84,110.92,11700.0,95.0339,95.0339,94.8884,94.9568,11700.0
2013-09-10 10:20:00,110.92,111.15,110.9,111.09,6200.0,94.9568,95.1537,94.9397,95.1024,6200.0
2013-09-10 10:25:00,111.05,111.12,111.0,111.12,4200.0,95.0681,95.1281,95.0253,95.1281,4200.0
2013-09-10 10:30:00,111.14,111.29,111.1,111.16,16700.0,95.1452,95.2736,95.1109,95.1623,16700.0
2013-09-10 10:35:00,111.15,111.28,111.11,111.27,5700.0,95.1537,95.265,95.1195,95.2565,5700.0
2013-09-10 10:40:00,111.29,111.47,111.29,111.38,14500.0,95.2736,95.4277,95.2736,95.3506,14500.0
2013-09-10 10:45:00,111.46,111.5,111.24,111.24,9700.0,95.4191,95.4534,95.2308,95.2308,9700.0
2013-09-10 10:50:00,111.22,111.22,111.12,111.12,8600.0,95.2137,95.2137,95.1281,95.1281,8600.0
2013-09-10 10:55:00,111.13,111.18,111.01,111.01,6400.0,95.1366,95.1794,95.0339,95.0339,6400.0
2013-09-10 11:00:00,111.03,111.06,110.93,110.93,7600.0,95.051,95.0767,94.9654,94.9654,7600.0
2013-09-10 11:05:00,110.91,110.91,110.71,110.71,18300.0,94.9483,94.9483,94.7771,94.7771,18300.0
2013-09-10 11:10:00,110.76,110.88,110.76,110.86,8000.0,94.8199,94.9226,94.8199,94.9055,8000.0
2013-09-10 11:15:00,110.89,110.93,110.75,110.75,12800.0,94.9312,94.9654,94.8113,94.8113,12800.0
2013-09-10 11:20:00,110.75,110.75,110.59,110.61,14600.0,94.8113,94.8113,94.6743,94.6915,14600.0
2013-09-10 11:25:00,110.64,110.81,110.62,110.79,69200.0,94.7171,94.8627,94.7,94.8455,69200.0
2013-09-10 11:30:00,110.78,110.8,110.65,110.72,29500.0,94.837,94.8541,94.7257,94.7856,29500.0
2013-09-10 11:35:00,110.73,110.74,110.58,110.61,52400.0,94.7942,94.8027,94.6658,94.6915,52400.0
2013-09-10 11:40:00,110.59,110.69,110.52,110.52,42400.0,94.6743,94.7599,94.6144,94.6144,42400.0
2013-09-10 11:45:00,110.49,110.49,110.19,110.25,13300.0,94.5887,94.5887,94.3319,94.3833,13300.0
2013-09-10 11:50:00,110.25,110.34,110.19,110.25,28500.0,94.3833,94.4603,94.3319,94.3833,28500.0
2013-09-10 11:55:00,110.23,110.23,110.11,110.12,14500.0,94.3661,94.3661,94.2634,94.272,14500.0
2013-09-10 12:00:00,110.11,110.13,110.04,110.04,19600.0,94.2634,94.2805,94.2035,94.2035,19600.0
2013-09-10 12:05:00,110.07,110.28,110.05,110.25,7500.0,94.2292,94.4089,94.212,94.3833,7500.0
2013-09-10 12:10:00,110.27,110.35,110.26,110.28,7900.0,94.4004,94.4689,94.3918,94.4089,7900.0
2013-09-10 12:15:00,110.27,110.3,110.21,110.27,6800.0,94.4004,94.4261,94.349,94.4004,6800.0
2013-09-10 12:20:00,110.26,110.33,110.25,110.33,7800.0,94.3918,94.4518,94.3833,94.4518,7800.0
2013-09-10 12:25:00,110.34,110.34,110.12,110.12,27300.0,94.4603,94.4603,94.272,94.272,27300.0
2013-09-10 12:30:00,110.15,110.16,110.07,110.11,8300.0,94.2977,94.3062,94.2292,94.2634,8300.0
2013-09-10 12:35:00,110.08,110.15,110.04,110.09,16900.0,94.2377,94.2977,94.2035,94.2463,16900.0
2013-09-10 12:40:00,110.07,110.16,110.07,110.13,8600.0,94.2292,94.3062,94.2292,94.2805,8600.0
2013-09-10 12:45:00,110.13,110.18,110.08,110.1,11200.0,94.2805,94.3233,94.2377,94.2549,11200.0
2013-09-10 12:50:00,110.13,110.23,110.13,110.23,5600.0,94.2805,94.3661,94.2805,94.3661,5600.0
2013-09-10 12:55:00,110.2,110.27,110.19,110.27,5300.0,94.3405,94.4004,94.3319,94.4004,5300.0
2013-09-10 13:00:00,110.28,110.31,110.23,110.28,11300.0,94.4089,94.4346,94.3661,94.4089,11300.0
2013-09-10 13:05:00,110.31,110.41,110.25,110.39,20100.0,94.4346,94.5202,94.3833,94.5031,20100.0
2013-09-10 13:10:00,110.39,110.4,110.09,110.16,26600.0,94.5031,94.5117,94.2463,94.3062,26600.0
2013-09-10 13:15:00,110.17,110.17,110.02,110.12,28100.0,94.3148,94.3148,94.1864,94.272,28100.0
2013-09-10 13:20:00,110.12,110.19,110.08,110.17,14000.0,94.272,94.3319,94.2377,94.3148,14000.0
2013-09-10 13:25:00,110.19,110.27,110.14,110.27,8000.0,94.3319,94.4004,94.2891,94.4004,8000.0
2013-09-10 13:30:00,110.27,110.27,110.17,110.26,12000.0,94.4004,94.4004,94.3148,94.3918,12000.0
2013-09-10 13:35:00,110.27,110.27,110.14,110.14,14100.0,94.4004,94.4004,94.2891,94.2891,14100.0
2013-09-10 13:40:00,110.18,110.26,110.15,110.19,7400.0,94.3233,94.3918,94.2977,94.3319,7400.0
2013-09-10 13:45:00,110.16,110.29,110.16,110.24,5200.0,94.3062,94.4175,94.3062,94.3747,5200.0
2013-09-10 13:50:00,110.2,110.3,110.19,110.27,4200.0,94.3405,94.4261,94.3319,94.4004,4200.0
2013-09-10 13:55:00,110.26,110.32,110.21,110.21,8800.0,94.3918,94.4432,94.349,94.349,8800.0
2013-09-10 14:00:00,110.22,110.28,110.15,110.15,6000.0,94.3576,94.4089,94.2977,94.2977,6000.0
2013-09-10 14:05:00,110.15,110.21,110.15,110.2,6800.0,94.2977,94.349,94.2977,94.3405,6800.0
2013-09-10 14:10:00,110.18,110.26,110.16,110.2,14300.0,94.3233,94.3918,94.3062,94.3405,14300.0
2013-09-10 14:15:00,110.22,110.26,110.17,110.17,10600.0,94.3576,94.3918,94.3148,94.3148,10600.0
2013-09-10 14:20:00,110.2,110.24,110.15,110.17,8400.0,94.3405,94.3747,94.2977,94.3148,8400.0
2013-09-10 14:25:00,110.17,110.27,110.15,110.2,12300.0,94.3148,94.4004,94.2977,94.3405,12300.0
2013-09-10 14:30:00,110.2,110.22,110.12,110.15,8800.0,94.3405,94.3576,94.272,94.2977,8800.0
2013-09-10 14:35:00,110.13,110.18,110.13,110.16,7300.0,94.2805,94.3233,94.2805,94.3062,7300.0
2013-09-10 14:40:00,110.17,110.24,110.17,110.22,11300.0,94.3148,94.3747,94.3148,94.3576,11300.0
2013-09-10 14:45:00,110.2,110.23,110.15,110.21,25200.0,94.3405,94.3661,94.2977,94.349,25200.0
2013-09-10 14:50:00,110.25,110.31,110.2,110.24,26800.0,94.3833,94.4346,94.3405,94.3747,26800.0
2013-09-10 14:55:00,110.24,110.34,110.22,110.34,12500.0,94.3747,94.4603,94.3576,94.4603,12500.0
2013-09-10 15:00:00,110.34,110.52,110.31,110.51,16900.0,94.4603,94.6144,94.4346,94.6058,16900.0
2013-09-10 15:05:00,110.53,110.64,110.5,110.61,21800.0,94.623,94.7171,94.5973,94.6915,21800.0
2013-09-10 15:10:00,110.61,110.62,110.33,110.36,25500.0,94.6915,94.7,94.4518,94.4774,25500.0
2013-09-10 15:15:00,110.34,110.39,110.32,110.35,27400.0,94.4603,94.5031,94.4432,94.4689,27400.0
2013-09-10 15:20:00,110.38,110.51,110.38,110.5,17500.0,94.4946,94.6058,94.4946,94.5973,17500.0
2013-09-10 15:25:00,110.5,110.57,110.49,110.49,14200.0,94.5973,94.6572,94.5887,94.5887,14200.0
2013-09-10 15:30:00,110.49,110.62,110.49,110.6,23600.0,94.5887,94.7,94.5887,94.6829,23600.0
2013-09-10 15:35:00,110.58,110.58,110.5,110.54,16500.0,94.6658,94.6658,94.5973,94.6315,16500.0
2013-09-10 15:40:00,110.54,110.64,110.48,110.5,25300.0,94.6315,94.7171,94.5802,94.5973,25300.0
2013-09-10 15:45:00,110.46,110.57,110.41,110.55,37400.0,94.563,94.6572,94.5202,94.6401,37400.0
2013-09-10 15:50:00,110.57,110.6,110.51,110.54,50500.0,94.6572,94.6829,94.6058,94.6315,50500.0
2013-09-10 15:55:00,110.52,110.63,110.5,110.59,73000.0,94.6144,94.7086,94.5973,94.6743,73000.0
2013-09-11 09:30:00,110.53,110.67,109.97,110.2,61800.0,94.623,94.7428,94.1436,94.3405,61800.0
2013-09-11 09:35:00,110.15,110.52,110.1,110.34,17500.0,94.2977,94.6144,94.2549,94.4603,17500.0
2013-09-11 09:40:00,110.36,110.5,109.96,110.09,27600.0,94.4774,94.5973,94.135,94.2463,27600.0
2013-09-11 09:45:00,110.07,110.17,110.0,110.02,19700.0,94.2292,94.3148,94.1692,94.1864,19700.0
2013-09-11 09:50:00,110.08,110.24,110.07,110.2,14200.0,94.2377,94.3747,94.2292,94.3405,14200.0
2013-09-11 09:55:00,110.19,110.19,109.75,109.93,25000.0,94.3319,94.3319,93.9552,94.1093,25000.0
2013-09-11 10:00:00,109.87,109.93,109.74,109.75,14300.0,94.058,94.1093,93.9467,93.9552,14300.0
2013-09-11 10:05:00,109.75,109.82,109.64,109.65,25600.0,93.9552,94.0151,93.8611,93.8696,25600.0
2013-09-11 10:10:00,109.66,110.0,109.66,109.87,17800.0,93.8782,94.1692,93.8782,94.058,17800.0
2013-09-11 10:15:00,109.88,109.88,109.77,109.85,8400.0,94.0665,94.0665,93.9723,94.0408,8400.0
2013-09-11 10:20:00,109.93,109.95,109.75,109.79,9800.0,94.1093,94.1264,93.9552,93.9895,9800.0
2013-09-11 10:25:00,109.82,109.84,109.76,109.8,15900.0,94.0151,94.0323,93.9638,93.998,15900.0
2013-09-11 10:30:00,109.78,109.88,109.72,109.84,18500.0,93.9809,94.0665,93.9295,94.0323,18500.0
2013-09-11 10:35:00,109.84,109.84,109.52,109.6,23400.0,94.0323,94.0323,93.7583,93.8268,23400.0
2013-09-11 10:40:00,109.55,109.78,109.55,109.78,13200.0,93.784,93.9809,93.784,93.9809,13200.0
2013-09-11 10:45:00,109.75,109.85,109.65,109.65,33800.0,93.9552,94.0408,93.8696,93.8696,33800.0
2013-09-11 10:50:00,109.66,109.96,109.65,109.94,15100.0,93.8782,94.135,93.8696,94.1179,15100.0
2013-09-11 10:55:00,109.97,110.04,109.91,110.0,12700.0,94.1436,94.2035,94.0922,94.1692,12700.0
2013-09-11 11:00:00,110.02,110.12,110.02,110.09,8400.0,94.1864,94.272,94.1864,94.2463,8400.0
2013-09-11 11:05:00,110.09,110.32,110.08,110.09,15700.0,94.2463,94.4432,94.2377,94.2463,15700.0
2013-09-11 11:10:00,110.08,110.22,110.08,110.18,8900.0,94.2377,94.3576,94.2377,94.3233,8900.0
2013-09-11 11:15:00,110.17,110.18,110.07,110.07,5700.0,94.3148,94.3233,94.2292,94.2292,5700.0
2013-09-11 11:20:00,110.05,110.16,110.04,110.15,5000.0,94.212,94.3062,94.2035,94.2977,5000.0
2013-09-11 11:25:00,110.16,110.26,110.12,110.26,6000.0,94.3062,94.3918,94.272,94.3918,6000.0
2013-09-11 11:30:00,110.26,110.44,110.22,110.44,10600.0,94.3918,94.5459,94.3576,94.5459,10600.0
2013-09-11 11:35:00,110.43,110.46,110.39,110.39,15100.0,94.5374,94.563,94.5031,94.5031,15100.0
2013-09-11 11:40:00,110.4,110.41,110.28,110.28,10500.0,94.5117,94.5202,94.4089,94.4089,10500.0
2013-09-11 11:45:00,110.27,110.28,110.16,110.23,18100.0,94.4004,94.4089,94.3062,94.3661,18100.0
2013-09-11 11:50:00,110.22,110.3,110.14,110.29,21200.0,94.3576,94.4261,94.2891,94.4175,21200.0
2013-09-11 11:55:00,110.32,110.37,110.23,110.23,12700.0,94.4432,94.486,94.3661,94.3661,12700.0
2013-09-11 12:00:00,110.23,110.3,110.22,110.3,6000.0,94.3661,94.4261,94.3576,94.4261,6000.0
2013-09-11 12:05:00,110.3,110.36,110.24,110.26,10500.0,94.4261,94.4774,94.3747,94.3918,10500.0
2013-09-11 12:10:00,110.28,110.3,110.25,110.27,8000.0,94.4089,94.4261,94.3833,94.4004,8000.0
2013-09-11 12:15:00,110.25,110.25,110.16,110.22,6700.0,94.3833,94.3833,94.3062,94.3576,6700.0
2013-09-11 12:20:00,110.24,110.31,110.24,110.31,7000.0,94.3747,94.4346,94.3747,94.4346,7000.0
2013-09-11 12:25:00,110.31,110.44,110.29,110.42,7400.0,94.4346,94.5459,94.4175,94.5288,7400.0
2013-09-11 12:30:00,110.41,110.46,110.4,110.44,10100.0,94.5202,94.563,94.5117,94.5459,10100.0
2013-09-11 12:35:00,110.43,110.47,110.35,110.44,14700.0,94.5374,94.5716,94.4689,94.5459,14700.0
2013-09-11 12:40:00,110.42,110.43,110.33,110.35,8200.0,94.5288,94.5374,94.4518,94.4689,8200.0
2013-09-11 12:45:00,110.34,110.4,110.3,110.4,6100.0,94.4603,94.5117,94.4261,94.5117,6100.0
2013-09-11 12:50:00,110.44,110.44,110.29,110.35,10000.0,94.5459,94.5459,94.4175,94.4689,10000.0
2013-09-11 12:55:00,110.34,110.44,110.33,110.44,4100.0,94.4603,94.5459,94.4518,94.5459,4100.0
2013-09-11 13:00:00,110.43,110.43,110.21,110.26,10800.0,94.5374,94.5374,94.349,94.3918,10800.0
2013-09-11 13:05:00,110.26,110.44,110.26,110.44,6700.0,94.3918,94.5459,94.3918,94.5459,6700.0
2013-09-11 13:10:00,110.44,110.45,110.38,110.39,5800.0,94.5459,94.5545,94.4946,94.5031,5800.0
2013-09-11 13:15:00,110.36,110.36,110.33,110.33,3100.0,94.4774,94.4774,94.4518,94.4518,3100.0
2013-09-11 13:20:00,110.33,110.33,110.23,110.31,10000.0,94.4518,94.4518,94.3661,94.4346,10000.0
2013-09-11 13:25:00,110.31,110.4,110.31,110.4,7100.0,94.4346,94.5117,94.4346,94.5117,7100.0
2013-09-11 13:30:00,110.4,110.45,110.3,110.39,19100.0,94.5117,94.5545,94.4261,94.5031,19100.0
2013-09-11 13:35:00,110.42,110.45,110.19,110.3,39000.0,94.5288,94.5545,94.3319,94.4261,39000.0
2013-09-11 13:40:00,110.3,110.36,110.22,110.34,16900.0,94.4261,94.4774,94.3576,94.4603,16900.0
2013-09-11 13:45:00,110.35,110.4,110.31,110.35,8100.0,94.4689,94.5117,94.4346,94.4689,8100.0
2013-09-11 13:50:00,110.41,110.42,110.29,110.3,3700.0,94.5202,94.5288,94.4175,94.4261,3700.0
2013-09-11 13:55:00,110.3,110.3,110.17,110.2,7900.0,94.4261,94.4261,94.3148,94.3405,7900.0
2013-09-11 14:00:00,110.21,110.31,110.2,110.27,9300.0,94.349,94.4346,94.3405,94.4004,9300.0
2013-09-11 14:05:00,110.29,110.36,110.27,110.35,5900.0,94.4175,94.4774,94.4004,94.4689,5900.0
2013-09-11 14:10:00,110.34,110.34,110.28,110.31,6100.0,94.4603,94.4603,94.4089,94.4346,6100.0
2013-09-11 14:15:00,110.34,110.34,110.28,110.3,3500.0,94.4603,94.4603,94.4089,94.4261,3500.0
2013-09-11 14:20:00,110.29,110.32,110.18,110.18,12100.0,94.4175,94.4432,94.3233,94.3233,12100.0
2013-09-11 14:25:00,110.19,110.25,110.19,110.23,3500.0,94.3319,94.3833,94.3319,94.3661,3500.0
2013-09-11 14:30:00,110.22,110.29,110.21,110.28,5200.0,94.3576,94.4175,94.349,94.4089,5200.0
2013-09-11 14:35:00,110.29,110.32,110.26,110.27,6000.0,94.4175,94.4432,94.3918,94.4004,6000.0
2013-09-11 14:40:00,110.26,110.3,110.26,110.3,4400.0,94.3918,94.4261,94.3918,94.4261,4400.0
2013-09-11 14:45:00,110.3,110.3,110.25,110.29,6000.0,94.4261,94.4261,94.3833,94.4175,6000.0
2013-09-11 14:50:00,110.3,110.3,110.24,110.25,4800.0,94.4261,94.4261,94.3747,94.3833,4800.0
2013-09-11 14:55:00,110.25,110.28,110.2,110.24,7100.0,94.3833,94.4089,94.3405,94.3747,7100.0
2013-09-11 15:00:00,110.26,110.36,110.26,110.3,8100.0,94.3918,94.4774,94.3918,94.4261,8100.0
2013-09-11 15:05:00,110.28,110.34,110.28,110.32,16700.0,94.4089,94.4603,94.4089,94.4432,16700.0
2013-09-11 15:10:00,110.31,110.33,110.24,110.24,13400.0,94.4346,94.4518,94.3747,94.3747,13400.0
2013-09-11 15:15:00,110.25,110.27,110.17,110.2,12400.0,94.3833,94.4004,94.3148,94.3405,12400.0
2013-09-11 15:20:00,110.2,110.33,110.19,110.31,17000.0,94.3405,94.4518,94.3319,94.4346,17000.0
2013-09-11 15:25:00,110.3,110.31,110.18,110.18,18100.0,94.4261,94.4346,94.3233,94.3233,18100.0
2013-09-11 15:30:00,110.18,110.21,110.1,110.1,31700.0,94.3233,94.349,94.2549,94.2549,31700.0
2013-09-11 15:35:00,110.1,110.2,110.07,110.11,19800.0,94.2549,94.3405,94.2292,94.2634,19800.0
2013-09-11 15:40:00,110.12,110.14,110.03,110.13,22800.0,94.272,94.2891,94.1949,94.2805,22800.0
2013-09-11 15:45:00,110.14,110.14,109.99,110.07,34500.0,94.2891,94.2891,94.1607,94.2292,34500.0
2013-09-11 15:50:00,110.07,110.09,110.02,110.07,42100.0,94.2292,94.2463,94.1864,94.2292,42100.0
2013-09-11 15:55:00,110.08,110.25,110.08,110.22,96400.0,94.2377,94.3833,94.2377,94.3576,96400.0
2013-09-12 09:30:00,110.1,110.12,109.2,109.34,86700.0,94.2549,94.272,93.4844,93.6042,86700.0
2013-09-12 09:35:00,109.35,109.46,109.03,109.03,33600.0,93.6128,93.707,93.3388,93.3388,33600.0
2013-09-12 09:40:00,109.03,109.27,108.94,109.27,19900.0,93.3388,93.5443,93.2618,93.5443,19900.0
2013-09-12 09:45:00,109.27,109.32,108.9,108.94,28000.0,93.5443,93.5871,93.2276,93.2618,28000.0
2013-09-12 09:50:00,108.99,109.05,108.78,108.88,68100.0,93.3046,93.356,93.1248,93.2104,68100.0
2013-09-12 09:55:00,108.92,109.06,108.78,108.94,26400.0,93.2447,93.3645,93.1248,93.2618,26400.0
2013-09-12 10:00:00,108.97,109.23,108.86,109.23,24500.0,93.2875,93.5101,93.1933,93.5101,24500.0
2013-09-12 10:05:00,109.22,109.25,108.94,109.0,21200.0,93.5015,93.5272,93.2618,93.3132,21200.0
2013-09-12 10:10:00,109.0,109.03,108.43,108.66,99900.0,93.3132,93.3388,92.8252,93.0221,99900.0
2013-09-12 10:15:00,108.65,108.92,108.65,108.92,21300.0,93.0135,93.2447,93.0135,93.2447,21300.0
2013-09-12 10:20:00,108.91,109.09,108.85,109.0,17200.0,93.2361,93.3902,93.1847,93.3132,17200.0
2013-09-12 10:25:00,109.0,109.06,108.97,109.05,32300.0,93.3132,93.3645,93.2875,93.356,32300.0
2013-09-12 10:30:00,109.0,109.1,108.87,108.87,28500.0,93.3132,93.3988,93.2019,93.2019,28500.0
2013-09-12 10:35:00,108.88,109.07,108.85,108.87,35500.0,93.2104,93.3731,93.1847,93.2019,35500.0
2013-09-12 10:40:00,108.87,109.16,108.87,109.16,22000.0,93.2019,93.4501,93.2019,93.4501,22000.0
2013-09-12 10:45:00,109.15,109.15,108.86,108.97,14000.0,93.4416,93.4416,93.1933,93.2875,14000.0
2013-09-12 10:50:00,108.99,109.06,108.96,108.98,7100.0,93.3046,93.3645,93.2789,93.296,7100.0
2013-09-12 10:55:00,108.94,108.97,108.86,108.86,13000.0,93.2618,93.2875,93.1933,93.1933,13000.0
2013-09-12 11:00:00,108.85,108.98,108.85,108.94,14900.0,93.1847,93.296,93.1847,93.2618,14900.0
2013-09-12 11:05:00,108.95,108.95,108.53,108.54,41400.0,93.2704,93.2704,92.9108,92.9194,41400.0
2013-09-12 11:10:00,108.53,108.56,108.38,108.4,23500.0,92.9108,92.9365,92.7824,92.7995,23500.0
2013-09-12 11:15:00,108.39,108.4,108.11,108.12,43800.0,92.7909,92.7995,92.5512,92.5598,43800.0
2013-09-12 11:20:00,108.14,108.22,108.04,108.16,58400.0,92.5769,92.6454,92.4913,92.594,58400.0
2013-09-12 11:25:00,108.16,108.4,108.16,108.28,51200.0,92.594,92.7995,92.594,92.6968,51200.0
2013-09-12 11:30:00,108.27,108.35,108.11,108.11,39500.0,92.6882,92.7567,92.5512,92.5512,39500.0
2013-09-12 11:35:00,108.12,108.12,107.74,107.74,71200.0,92.5598,92.5598,92.2345,92.2345,71200.0
2013-09-12 11:40:00,107.78,108.08,107.74,108.02,27900.0,92.2687,92.5256,92.2345,92.4742,27900.0
2013-09-12 11:45:00,108.03,108.05,107.83,107.85,16800.0,92.4828,92.4999,92.3115,92.3287,16800.0
2013-09-12 11:50:00,107.84,107.94,107.76,107.9,41300.0,92.3201,92.4057,92.2516,92.3715,41300.0
2013-09-12 11:55:00,107.91,108.08,107.86,108.08,32200.0,92.38,92.5256,92.3372,92.5256,32200.0
2013-09-12 12:00:00,108.09,108.25,108.06,108.24,26100.0,92.5341,92.6711,92.5084,92.6625,26100.0
2013-09-12 12:05:00,108.25,108.39,108.15,108.18,26300.0,92.6711,92.7909,92.5855,92.6112,26300.0
2013-09-12 12:10:00,108.17,108.36,108.09,108.11,32000.0,92.6026,92.7653,92.5341,92.5512,32000.0
2013-09-12 12:15:00,108.12,108.28,108.06,108.19,19300.0,92.5598,92.6968,92.5084,92.6197,19300.0
2013-09-12 12:20:00,108.18,108.22,108.04,108.21,11900.0,92.6112,92.6454,92.4913,92.6369,11900.0
2013-09-12 12:25:00,108.17,108.3,108.14,108.23,11400.0,92.6026,92.7139,92.5769,92.654,11400.0
2013-09-12 12:30:00,108.24,108.41,108.2,108.34,18800.0,92.6625,92.8081,92.6283,92.7481,18800.0
2013-09-12 12:35:00,108.29,108.4,108.21,108.35,19500.0,92.7053,92.7995,92.6369,92.7567,19500.0
2013-09-12 12:40:00,108.35,108.36,108.26,108.34,39000.0,92.7567,92.7653,92.6797,92.7481,39000.0
2013-09-12 12:45:00,108.33,108.34,108.21,108.25,15700.0,92.7396,92.7481,92.6369,92.6711,15700.0
2013-09-12 12:50:00,108.25,108.28,108.22,108.22,11300.0,92.6711,92.6968,92.6454,92.6454,11300.0
2013-09-12 12:55:00,108.21,108.38,108.21,108.38,19400.0,92.6369,92.7824,92.6369,92.7824,19400.0
2013-09-12 13:00:00,108.34,108.42,108.24,108.34,19500.0,92.7481,92.8166,92.6625,92.7481,19500.0
2013-09-12 13:05:00,108.38,108.56,108.38,108.55,10200.0,92.7824,92.9365,92.7824,92.9279,10200.0
2013-09-12 13:10:00,108.58,108.59,108.49,108.51,16600.0,92.9536,92.9622,92.8766,92.8937,16600.0
2013-09-12 13:15:00,108.55,108.61,108.55,108.57,11400.0,92.9279,92.9793,92.9279,92.945,11400.0
2013-09-12 13:20:00,108.59,108.65,108.54,108.55,11300.0,92.9622,93.0135,92.9194,92.9279,11300.0
2013-09-12 13:25:00,108.54,108.63,108.54,108.63,13300.0,92.9194,92.9964,92.9194,92.9964,13300.0
2013-09-12 13:30:00,108.62,108.72,108.59,108.6,20700.0,92.9878,93.0735,92.9622,92.9707,20700.0
2013-09-12 13:35:00,108.61,108.72,108.54,108.54,14900.0,92.9793,93.0735,92.9194,92.9194,14900.0
2013-09-12 13:40:00,108.58,108.6,108.35,108.35,12200.0,92.9536,92.9707,92.7567,92.7567,12200.0
2013-09-12 13:45:00,108.35,108.45,108.31,108.32,14900.0,92.7567,92.8423,92.7225,92.731,14900.0
2013-09-12 13:50:00,108.32,108.33,108.22,108.33,11300.0,92.731,92.7396,92.6454,92.7396,11300.0
2013-09-12 13:55:00,108.32,108.41,108.26,108.29,14700.0,92.731,92.8081,92.6797,92.7053,14700.0
2013-09-12 14:00:00,108.29,108.39,108.26,108.35,19300.0,92.7053,92.7909,92.6797,92.7567,19300.0
2013-09-12 14:05:00,108.34,108.38,108.33,108.36,17200.0,92.7481,92.7824,92.7396,92.7653,17200.0
2013-09-12 14:10:00,108.36,108.36,108.19,108.24,16700.0,92.7653,92.7653,92.6197,92.6625,16700.0
2013-09-12 14:15:00,108.23,108.26,108.11,108.21,20800.0,92.654,92.6797,92.5512,92.6369,20800.0
2013-09-12 14:20:00,108.2,108.23,108.06,108.07,25600.0,92.6283,92.654,92.5084,92.517,25600.0
2013-09-12 14:25:00,108.07,108.19,108.04,108.16,25400.0,92.517,92.6197,92.4913,92.594,25400.0
2013-09-12 14:30:00,108.16,108.3,108.16,108.26,17600.0,92.594,92.7139,92.594,92.6797,17600.0
2013-09-12 14:35:00,108.26,108.28,108.1,108.16,18800.0,92.6797,92.6968,92.5427,92.594,18800.0
2013-09-12 14:40:00,108.16,108.24,108.16,108.18,10700.0,92.594,92.6625,92.594,92.6112,10700.0
2013-09-12 14:45:00,108.18,108.36,108.18,108.36,13800.0,92.6112,92.7653,92.6112,92.7653,13800.0
2013-09-12 14:50:00,108.38,108.45,108.38,108.44,16400.0,92.7824,92.8423,92.7824,92.8338,16400.0
2013-09-12 14:55:00,108.45,108.52,108.44,108.46,15800.0,92.8423,92.9022,92.8338,92.8509,15800.0
2013-09-12 15:00:00,108.49,108.58,108.49,108.52,15600.0,92.8766,92.9536,92.8766,92.9022,15600.0
2013-09-12 15:05:00,108.51,108.54,108.19,108.21,58200.0,92.8937,92.9194,92.6197,92.6369,58200.0
2013-09-12 15:10:00,108.22,108.23,108.15,108.15,34000.0,92.6454,92.654,92.5855,92.5855,34000.0
2013-09-12 15:15:00,108.15,108.18,108.1,108.16,28700.0,92.5855,92.6112,92.5427,92.594,28700.0
2013-09-12 15:20:00,108.18,108.25,108.14,108.22,29000.0,92.6112,92.6711,92.5769,92.6454,29000.0
2013-09-12 15:25:00,108.22,108.25,108.2,108.2,23000.0,92.6454,92.6711,92.6283,92.6283,23000.0
2013-09-12 15:30:00,108.2,108.27,108.15,108.21,36700.0,92.6283,92.6882,92.5855,92.6369,36700.0
2013-09-12 15:35:00,108.21,108.3,108.21,108.28,29600.0,92.6369,92.7139,92.6369,92.6968,29600.0
2013-09-12 15:40:00,108.27,108.31,108.2,108.23,38300.0,92.6882,92.7225,92.6283,92.654,38300.0
2013-09-12 15:45:00,108.23,108.28,108.17,108.2,36800.0,92.654,92.6968,92.6026,92.6283,36800.0
2013-09-12 15:50:00,108.2,108.26,108.13,108.26,45300.0,92.6283,92.6797,92.5684,92.6797,45300.0
2013-09-12 15:55:00,108.27,108.38,108.27,108.38,100600.0,92.6882,92.7824,92.6882,92.7824,100600.0
2013-09-13 09:30:00,108.72,108.9,108.34,108.48,28200.0,93.0735,93.2276,92.7481,92.868,28200.0
2013-09-13 09:35:00,108.47,108.67,108.38,108.38,10200.0,92.8594,93.0307,92.7824,92.7824,10200.0
2013-09-13 09:40:00,108.37,108.4,107.64,107.7,49800.0,92.7738,92.7995,92.1489,92.2002,49800.0
2013-09-13 09:45:00,107.7,108.31,107.7,107.98,27100.0,92.2002,92.7225,92.2002,92.44,27100.0
2013-09-13 09:50:00,108.01,108.2,107.87,108.11,24500.0,92.4656,92.6283,92.3458,92.5512,24500.0
2013-09-13 09:55:00,108.12,108.16,107.69,108.12,36300.0,92.5598,92.594,92.1917,92.5598,36300.0
2013-09-13 10:00:00,108.13,108.14,107.62,107.62,42100.0,92.5684,92.5769,92.1318,92.1318,42100.0
2013-09-13 10:05:00,107.56,107.67,107.45,107.47,42400.0,92.0804,92.1746,91.9862,92.0033,42400.0
2013-09-13 10:10:00,107.53,107.61,107.45,107.51,43000.0,92.0547,92.1232,91.9862,92.0376,43000.0
2013-09-13 10:15:00,107.48,107.5,107.25,107.48,32600.0,92.0119,92.029,91.815,92.0119,32600.0
2013-09-13 10:20:00,107.45,107.46,107.0,107.03,71100.0,91.9862,91.9948,91.601,91.6267,71100.0
2013-09-13 10:25:00,107.03,107.1,106.81,106.86,57600.0,91.6267,91.6866,91.4383,91.4811,57600.0
2013-09-13 10:30:00,106.92,107.01,106.69,106.83,60000.0,91.5325,91.6096,91.3356,91.4555,60000.0
2013-09-13 10:35:00,106.86,106.86,106.65,106.86,33000.0,91.4811,91.4811,91.3014,91.4811,33000.0
2013-09-13 10:40:00,106.86,106.88,106.72,106.73,45500.0,91.4811,91.4983,91.3613,91.3698,45500.0
2013-09-13 10:45:00,106.77,106.82,106.57,106.61,78600.0,91.4041,91.4469,91.2329,91.2671,78600.0
2013-09-13 10:50:00,106.63,106.73,106.38,106.44,82600.0,91.2842,91.3698,91.0702,91.1216,82600.0
2013-09-13 10:55:00,106.47,106.57,106.39,106.51,52400.0,91.1473,91.2329,91.0788,91.1815,52400.0
2013-09-13 11:00:00,106.49,106.73,106.43,106.62,55700.0,91.1644,91.3698,91.113,91.2757,55700.0
2013-09-13 11:05:00,106.62,106.7,106.52,106.65,33700.0,91.2757,91.3442,91.1901,91.3014,33700.0
2013-09-13 11:10:00,106.65,106.75,106.61,106.7,64200.0,91.3014,91.387,91.2671,91.3442,64200.0
2013-09-13 11:15:00,106.71,107.02,106.71,107.02,16100.0,91.3527,91.6181,91.3527,91.6181,16100.0
2013-09-13 11:20:00,107.03,107.21,107.0,107.16,31100.0,91.6267,91.7808,91.601,91.738,31100.0
2013-09-13 11:25:00,107.16,107.24,107.02,107.02,37700.0,91.738,91.8065,91.6181,91.6181,37700.0
2013-09-13 11:30:00,107.03,107.03,106.83,107.0,34200.0,91.6267,91.6267,91.4555,91.601,34200.0
2013-09-13 11:35:00,106.99,107.05,106.89,106.89,26200.0,91.5924,91.6438,91.5068,91.5068,26200.0
2013-09-13 11:40:00,106.9,106.97,106.86,106.86,23800.0,91.5154,91.5753,91.4811,91.4811,23800.0
2013-09-13 11:45:00,106.88,106.91,106.8,106.83,21900.0,91.4983,91.5239,91.4298,91.4555,21900.0
2013-09-13 11:50:00,106.81,106.93,106.64,106.72,39400.0,91.4383,91.5411,91.2928,91.3613,39400.0
2013-09-13 11:55:00,106.72,106.82,106.61,106.78,20700.0,91.3613,91.4469,91.2671,91.4127,20700.0
2013-09-13 12:00:00,106.74,106.83,106.73,106.74,18800.0,91.3784,91.4555,91.3698,91.3784,18800.0
2013-09-13 12:05:00,106.78,106.84,106.72,106.8,18200.0,91.4127,91.464,91.3613,91.4298,18200.0
2013-09-13 12:10:00,106.79,106.83,106.73,106.73,45900.0,91.4212,91.4555,91.3698,91.3698,45900.0
2013-09-13 12:15:00,106.75,106.8,106.72,106.8,16800.0,91.387,91.4298,91.3613,91.4298,16800.0
2013-09-13 12:20:00,106.8,106.81,106.76,106.79,15600.0,91.4298,91.4383,91.3955,91.4212,15600.0
2013-09-13 12:25:00,106.79,106.8,106.73,106.74,75800.0,91.4212,91.4298,91.3698,91.3784,75800.0
2013-09-13 12:30:00,106.73,106.79,106.73,106.76,11800.0,91.3698,91.4212,91.3698,91.3955,11800.0
2013-09-13 12:35:00,106.73,106.95,106.73,106.82,43500.0,91.3698,91.5582,91.3698,91.4469,43500.0
2013-09-13 12:40:00,106.82,106.93,106.82,106.85,9100.0,91.4469,91.5411,91.4469,91.4726,9100.0
2013-09-13 12:45:00,106.85,107.0,106.8,106.89,50600.0,91.4726,91.601,91.4298,91.5068,50600.0
2013-09-13 12:50:00,106.9,106.98,106.87,106.9,14300.0,91.5154,91.5839,91.4897,91.5154,14300.0
2013-09-13 12:55:00,106.93,107.14,106.93,107.08,12300.0,91.5411,91.7208,91.5411,91.6695,12300.0
2013-09-13 13:00:00,107.1,107.22,107.1,107.18,12500.0,91.6866,91.7893,91.6866,91.7551,12500.0
2013-09-13 13:05:00,107.18,107.22,106.97,107.0,40100.0,91.7551,91.7893,91.5753,91.601,40100.0
2013-09-13 13:10:00,106.98,107.06,106.93,107.0,41000.0,91.5839,91.6524,91.5411,91.601,41000.0
2013-09-13 13:15:00,107.0,107.04,106.98,107.02,18500.0,91.601,91.6352,91.5839,91.6181,18500.0
2013-09-13 13:20:00,107.0,107.01,106.99,107.0,8600.0,91.601,91.6096,91.5924,91.601,8600.0
2013-09-13 13:25:00,106.99,107.05,106.94,107.01,25600.0,91.5924,91.6438,91.5496,91.6096,25600.0
2013-09-13 13:30:00,107.02,107.21,107.0,107.21,27400.0,91.6181,91.7808,91.601,91.7808,27400.0
2013-09-13 13:35:00,107.22,107.29,107.2,107.29,10200.0,91.7893,91.8493,91.7722,91.8493,10200.0
2013-09-13 13:40:00,107.28,107.43,107.21,107.22,21300.0,91.8407,91.9691,91.7808,91.7893,21300.0
2013-09-13 13:45:00,107.22,107.32,107.21,107.27,12300.0,91.7893,91.8749,91.7808,91.8321,12300.0
2013-09-13 13:50:00,107.28,107.55,107.28,107.55,14300.0,91.8407,92.0718,91.8407,92.0718,14300.0
2013-09-13 13:55:00,107.54,107.61,107.49,107.55,13500.0,92.0633,92.1232,92.0205,92.0718,13500.0
2013-09-13 14:00:00,107.57,107.62,107.53,107.58,11400.0,92.089,92.1318,92.0547,92.0975,11400.0
2013-09-13 14:05:00,107.6,107.73,107.6,107.6,20800.0,92.1146,92.2259,92.1146,92.1146,20800.0
2013-09-13 14:10:00,107.6,107.82,107.59,107.72,25100.0,92.1146,92.303,92.1061,92.2174,25100.0
2013-09-13 14:15:00,107.73,107.73,107.59,107.65,22600.0,92.2259,92.2259,92.1061,92.1574,22600.0
2013-09-13 14:20:00,107.65,107.75,107.61,107.75,12200.0,92.1574,92.2431,92.1232,92.2431,12200.0
2013-09-13 14:25:00,107.75,107.78,107.64,107.65,22100.0,92.2431,92.2687,92.1489,92.1574,22100.0
2013-09-13 14:30:00,107.65,107.66,107.44,107.44,21700.0,92.1574,92.166,91.9777,91.9777,21700.0
2013-09-13 14:35:00,107.43,107.44,107.23,107.3,27500.0,91.9691,91.9777,91.7979,91.8578,27500.0
2013-09-13 14:40:00,107.3,107.38,107.14,107.16,65700.0,91.8578,91.9263,91.7208,91.738,65700.0
2013-09-13 14:45:00,107.16,107.19,106.88,106.95,54700.0,91.738,91.7636,91.4983,91.5582,54700.0
2013-09-13 14:50:00,106.95,107.02,106.89,106.95,33900.0,91.5582,91.6181,91.5068,91.5582,33900.0
2013-09-13 14:55:00,106.98,107.02,106.98,106.99,20900.0,91.5839,91.6181,91.5839,91.5924,20900.0
2013-09-13 15:00:00,107.0,107.09,106.98,107.01,38000.0,91.601,91.678,91.5839,91.6096,38000.0
2013-09-13 15:05:00,107.02,107.05,106.95,106.95,16500.0,91.6181,91.6438,91.5582,91.5582,16500.0
2013-09-13 15:10:00,106.95,107.02,106.91,107.0,13800.0,91.5582,91.6181,91.5239,91.601,13800.0
2013-09-13 15:15:00,107.0,107.03,106.91,106.93,21700.0,91.601,91.6267,91.5239,91.5411,21700.0
2013-09-13 15:20:00,106.94,107.03,106.92,107.0,19900.0,91.5496,91.6267,91.5325,91.601,19900.0
2013-09-13 15:25:00,107.0,107.12,106.99,107.02,32300.0,91.601,91.7037,91.5924,91.6181,32300.0
2013-09-13 15:30:00,107.02,107.17,107.01,107.16,79000.0,91.6181,91.7465,91.6096,91.738,79000.0
2013-09-13 15:35:00,107.16,107.25,107.16,107.2,44900.0,91.738,91.815,91.738,91.7722,44900.0
2013-09-13 15:40:00,107.21,107.22,107.09,107.18,25700.0,91.7808,91.7893,91.678,91.7551,25700.0
2013-09-13 15:45:00,107.19,107.29,107.19,107.25,39300.0,91.7636,91.8493,91.7636,91.815,39300.0
2013-09-13 15:50:00,107.26,107.28,107.2,107.24,44500.0,91.8236,91.8407,91.7722,91.8065,44500.0
2013-09-13 15:55:00,107.25,107.29,107.07,107.22,171200.0,91.815,91.8493,91.6609,91.7893,171200.0
2013-09-16 09:30:00,108.85,109.23,108.85,109.05,64700.0,93.1847,93.5101,93.1847,93.356,64700.0
2013-09-16 09:35:00,109.12,109.31,108.91,109.14,55700.0,93.4159,93.5785,93.2361,93.433,55700.0
2013-09-16 09:40:00,109.09,109.33,108.88,108.94,46000.0,93.3902,93.5957,93.2104,93.2618,46000.0
2013-09-16 09:45:00,108.93,109.14,108.64,109.05,30400.0,93.2532,93.433,93.005,93.356,30400.0
2013-09-16 09:50:00,109.01,109.07,108.88,108.89,32800.0,93.3217,93.3731,93.2104,93.219,32800.0
2013-09-16 09:55:00,108.88,109.12,108.85,108.92,33500.0,93.2104,93.4159,93.1847,93.2447,33500.0
2013-09-16 10:00:00,108.92,109.07,108.56,108.78,23900.0,93.2447,93.3731,92.9365,93.1248,23900.0
2013-09-16 10:05:00,108.77,108.88,108.59,108.75,47100.0,93.1163,93.2104,92.9622,93.0991,47100.0
2013-09-16 10:10:00,108.79,108.9,108.61,108.73,20400.0,93.1334,93.2276,92.9793,93.082,20400.0
2013-09-16 10:15:00,108.75,108.99,108.71,108.87,23500.0,93.0991,93.3046,93.0649,93.2019,23500.0
2013-09-16 10:20:00,108.84,109.07,108.82,108.98,22200.0,93.1762,93.3731,93.1591,93.296,22200.0
2013-09-16 10:25:00,108.99,109.05,108.77,108.97,31900.0,93.3046,93.356,93.1163,93.2875,31900.0
2013-09-16 10:30:00,108.95,109.17,108.87,109.05,41900.0,93.2704,93.4587,93.2019,93.356,41900.0
2013-09-16 10:35:00,109.06,109.15,108.9,109.09,19000.0,93.3645,93.4416,93.2276,93.3902,19000.0
2013-09-16 10:40:00,109.12,109.35,109.04,109.34,55000.0,93.4159,93.6128,93.3474,93.6042,55000.0
2013-09-16 10:45:00,109.35,109.67,109.32,109.67,70000.0,93.6128,93.8867,93.5871,93.8867,70000.0
2013-09-16 10:50:00,109.62,109.93,109.62,109.88,30700.0,93.8439,94.1093,93.8439,94.0665,30700.0
2013-09-16 10:55:00,109.85,109.87,109.71,109.78,19600.0,94.0408,94.058,93.921,93.9809,19600.0
2013-09-16 11:00:00,109.8,109.8,109.62,109.66,36600.0,93.998,93.998,93.8439,93.8782,36600.0
2013-09-16 11:05:00,109.68,109.79,109.68,109.79,32400.0,93.8953,93.9895,93.8953,93.9895,32400.0
2013-09-16 11:10:00,109.79,109.86,109.75,109.86,35800.0,93.9895,94.0494,93.9552,94.0494,35800.0
2013-09-16 11:15:00,109.85,110.2,109.85,110.15,45300.0,94.0408,94.3405,94.0408,94.2977,45300.0
2013-09-16 11:20:00,110.16,110.39,110.1,110.2,25600.0,94.3062,94.5031,94.2549,94.3405,25600.0
2013-09-16 11:25:00,110.2,110.53,110.2,110.46,32300.0,94.3405,94.623,94.3405,94.563,32300.0
2013-09-16 11:30:00,110.43,110.5,110.26,110.48,41900.0,94.5374,94.5973,94.3918,94.5802,41900.0
2013-09-16 11:35:00,110.46,110.61,110.41,110.61,21900.0,94.563,94.6915,94.5202,94.6915,21900.0
2013-09-16 11:40:00,110.56,111.0,110.56,110.91,48700.0,94.6486,95.0253,94.6486,94.9483,48700.0
2013-09-16 11:45:00,110.93,110.95,110.71,110.76,19700.0,94.9654,94.9825,94.7771,94.8199,19700.0
2013-09-16 11:50:00,110.77,110.84,110.6,110.6,41800.0,94.8284,94.8884,94.6829,94.6829,41800.0
2013-09-16 11:55:00,110.6,110.6,110.41,110.42,28900.0,94.6829,94.6829,94.5202,94.5288,28900.0
2013-09-16 12:00:00,110.39,110.5,110.39,110.41,50300.0,94.5031,94.5973,94.5031,94.5202,50300.0
2013-09-16 12:05:00,110.42,110.45,110.25,110.25,34200.0,94.5288,94.5545,94.3833,94.3833,34200.0
2013-09-16 12:10:00,110.24,110.44,110.18,110.41,39700.0,94.3747,94.5459,94.3233,94.5202,39700.0
2013-09-16 12:15:00,110.42,110.7,110.42,110.7,27300.0,94.5288,94.7685,94.5288,94.7685,27300.0
2013-09-16 12:20:00,110.71,110.73,110.45,110.45,18300.0,94.7771,94.7942,94.5545,94.5545,18300.0
2013-09-16 12:25:00,110.46,110.59,110.43,110.47,20900.0,94.563,94.6743,94.5374,94.5716,20900.0
2013-09-16 12:30:00,110.46,110.48,110.21,110.31,24000.0,94.563,94.5802,94.349,94.4346,24000.0
2013-09-16 12:35:00,110.33,110.37,110.24,110.33,10800.0,94.4518,94.486,94.3747,94.4518,10800.0
2013-09-16 12:40:00,110.34,110.45,110.34,110.41,12900.0,94.4603,94.5545,94.4603,94.5202,12900.0
2013-09-16 12:45:00,110.43,110.43,110.31,110.31,16600.0,94.5374,94.5374,94.4346,94.4346,16600.0
2013-09-16 12:50:00,110.3,110.31,110.21,110.22,13900.0,94.4261,94.4346,94.349,94.3576,13900.0
2013-09-16 12:55:00,110.22,110.22,110.0,110.05,19600.0,94.3576,94.3576,94.1692,94.212,19600.0
2013-09-16 13:00:00,110.04,110.22,109.99,110.19,30100.0,94.2035,94.3576,94.1607,94.3319,30100.0
2013-09-16 13:05:00,110.18,110.18,109.97,109.97,19300.0,94.3233,94.3233,94.1436,94.1436,19300.0
2013-09-16 13:10:00,109.97,110.19,109.97,110.17,16700.0,94.1436,94.3319,94.1436,94.3148,16700.0
2013-09-16 13:15:00,110.17,110.17,110.04,110.08,15400.0,94.3148,94.3148,94.2035,94.2377,15400.0
2013-09-16 13:20:00,110.08,110.14,110.02,110.06,14100.0,94.2377,94.2891,94.1864,94.2206,14100.0
2013-09-16 13:25:00,110.03,110.06,109.9,109.9,21400.0,94.1949,94.2206,94.0836,94.0836,21400.0
2013-09-16 13:30:00,109.92,110.04,109.89,109.95,27600.0,94.1008,94.2035,94.0751,94.1264,27600.0
2013-09-16 13:35:00,109.95,109.96,109.91,109.95,9100.0,94.1264,94.135,94.0922,94.1264,9100.0
2013-09-16 13:40:00,109.96,109.99,109.78,109.86,21100.0,94.135,94.1607,93.9809,94.0494,21100.0
2013-09-16 13:45:00,109.87,109.92,109.73,109.77,37200.0,94.058,94.1008,93.9381,93.9723,37200.0
2013-09-16 13:50:00,109.75,109.86,109.66,109.66,36500.0,93.9552,94.0494,93.8782,93.8782,36500.0
2013-09-16 13:55:00,109.69,109.69,109.47,109.54,56600.0,93.9039,93.9039,93.7155,93.7754,56600.0
2013-09-16 14:00:00,109.54,109.66,109.54,109.57,16700.0,93.7754,93.8782,93.7754,93.8011,16700.0
2013-09-16 14:05:00,109.55,109.78,109.55,109.71,15600.0,93.784,93.9809,93.784,93.921,15600.0
2013-09-16 14:10:00,109.71,109.79,109.68,109.77,23300.0,93.921,93.9895,93.8953,93.9723,23300.0
2013-09-16 14:15:00,109.76,109.87,109.71,109.8,52600.0,93.9638,94.058,93.921,93.998,52600.0
2013-09-16 14:20:00,109.79,109.81,109.63,109.64,21400.0,93.9895,94.0066,93.8525,93.8611,21400.0
2013-09-16 14:25:00,109.63,109.7,109.55,109.55,23400.0,93.8525,93.9124,93.784,93.784,23400.0
2013-09-16 14:30:00,109.55,109.55,109.39,109.52,25400.0,93.784,93.784,93.647,93.7583,25400.0
2013-09-16 14:35:00,109.54,109.57,109.43,109.44,14500.0,93.7754,93.8011,93.6813,93.6898,14500.0
2013-09-16 14:40:00,109.44,109.59,109.4,109.48,28600.0,93.6898,93.8182,93.6556,93.7241,28600.0
2013-09-16 14:45:00,109.48,109.65,109.42,109.61,26300.0,93.7241,93.8696,93.6727,93.8354,26300.0
2013-09-16 14:50:00,109.6,109.62,109.43,109.44,39000.0,93.8268,93.8439,93.6813,93.6898,39000.0
2013-09-16 14:55:00,109.44,109.47,109.41,109.42,24500.0,93.6898,93.7155,93.6642,93.6727,24500.0
2013-09-16 15:00:00,109.42,109.48,109.39,109.46,45400.0,93.6727,93.7241,93.647,93.707,45400.0
2013-09-16 15:05:00,109.44,109.56,109.42,109.54,20200.0,93.6898,93.7926,93.6727,93.7754,20200.0
2013-09-16 15:10:00,109.54,109.62,109.53,109.6,17900.0,93.7754,93.8439,93.7669,93.8268,17900.0
2013-09-16 15:15:00,109.62,109.68,109.58,109.63,25800.0,93.8439,93.8953,93.8097,93.8525,25800.0
2013-09-16 15:20:00,109.65,109.65,109.51,109.55,39200.0,93.8696,93.8696,93.7498,93.784,39200.0
2013-09-16 15:25:00,109.53,109.62,109.43,109.46,22800.0,93.7669,93.8439,93.6813,93.707,22800.0
2013-09-16 15:30:00,109.45,109.47,109.35,109.47,23300.0,93.6984,93.7155,93.6128,93.7155,23300.0
2013-09-16 15:35:00,109.46,109.51,109.39,109.5,32800.0,93.707,93.7498,93.647,93.7412,32800.0
2013-09-16 15:40:00,109.52,109.55,109.34,109.34,37000.0,93.7583,93.784,93.6042,93.6042,37000.0
2013-09-16 15:45:00,109.32,109.54,109.3,109.43,71200.0,93.5871,93.7754,93.57,93.6813,71200.0
2013-09-16 15:50:00,109.42,109.59,109.42,109.52,60900.0,93.6727,93.8182,93.6727,93.7583,60900.0
2013-09-16 15:55:00,109.52,109.59,109.48,109.58,85300.0,93.7583,93.8182,93.7241,93.8097,85300.0
2013-09-17 09:30:00,109.83,111.48,109.79,111.25,139500.0,94.0237,95.4362,93.9895,95.2393,139500.0
2013-09-17 09:35:00,111.25,111.44,110.41,110.51,99000.0,95.2393,95.402,94.5202,94.6058,99000.0
2013-09-17 09:40:00,110.49,110.82,110.25,110.28,37200.0,94.5887,94.8712,94.3833,94.4089,37200.0
2013-09-17 09:45:00,110.3,110.52,110.16,110.32,61100.0,94.4261,94.6144,94.3062,94.4432,61100.0
2013-09-17 09:50:00,110.34,110.48,110.18,110.25,27600.0,94.4603,94.5802,94.3233,94.3833,27600.0
2013-09-17 09:55:00,110.17,110.22,110.05,110.09,27500.0,94.3148,94.3576,94.212,94.2463,27500.0
2013-09-17 10:00:00,110.1,110.6,110.05,110.59,48300.0,94.2549,94.6829,94.212,94.6743,48300.0
2013-09-17 10:05:00,110.59,110.67,110.44,110.45,28900.0,94.6743,94.7428,94.5459,94.5545,28900.0
2013-09-17 10:10:00,110.45,110.51,110.12,110.46,28800.0,94.5545,94.6058,94.272,94.563,28800.0
2013-09-17 10:15:00,110.35,110.46,110.19,110.31,19500.0,94.4689,94.563,94.3319,94.4346,19500.0
2013-09-17 10:20:00,110.27,110.52,110.26,110.5,20700.0,94.4004,94.6144,94.3918,94.5973,20700.0
2013-09-17 10:25:00,110.5,110.51,110.22,110.27,13100.0,94.5973,94.6058,94.3576,94.4004,13100.0
2013-09-17 10:30:00,110.28,110.35,110.23,110.32,17700.0,94.4089,94.4689,94.3661,94.4432,17700.0
2013-09-17 10:35:00,110.37,110.47,110.25,110.36,16400.0,94.486,94.5716,94.3833,94.4774,16400.0
2013-09-17 10:40:00,110.36,110.39,110.25,110.25,17000.0,94.4774,94.5031,94.3833,94.3833,17000.0
2013-09-17 10:45:00,110.23,110.35,110.2,110.22,15200.0,94.3661,94.4689,94.3405,94.3576,15200.0
2013-09-17 10:50:00,110.23,110.41,110.16,110.33,49800.0,94.3661,94.5202,94.3062,94.4518,49800.0
2013-09-17 10:55:00,110.4,110.62,110.4,110.55,16400.0,94.5117,94.7,94.5117,94.6401,16400.0
2013-09-17 11:00:00,110.58,110.74,110.45,110.6,28400.0,94.6658,94.8027,94.5545,94.6829,28400.0
2013-09-17 11:05:00,110.54,110.74,110.53,110.67,17300.0,94.6315,94.8027,94.623,94.7428,17300.0
2013-09-17 11:10:00,110.65,110.72,110.55,110.72,15100.0,94.7257,94.7856,94.6401,94.7856,15100.0
2013-09-17 11:15:00,110.71,110.89,110.7,110.83,22800.0,94.7771,94.9312,94.7685,94.8798,22800.0
2013-09-17 11:20:00,110.86,110.94,110.78,110.78,18700.0,94.9055,94.974,94.837,94.837,18700.0
2013-09-17 11:25:00,110.82,110.99,110.77,110.95,16600.0,94.8712,95.0168,94.8284,94.9825,16600.0
2013-09-17 11:30:00,110.98,110.98,110.62,110.67,17600.0,95.0082,95.0082,94.7,94.7428,17600.0
2013-09-17 11:35:00,110.65,110.65,110.5,110.62,21700.0,94.7257,94.7257,94.5973,94.7,21700.0
2013-09-17 11:40:00,110.61,110.86,110.59,110.75,14800.0,94.6915,94.9055,94.6743,94.8113,14800.0
2013-09-17 11:45:00,110.75,110.99,110.68,110.94,21000.0,94.8113,95.0168,94.7514,94.974,21000.0
2013-09-17 11:50:00,110.91,110.95,110.85,110.87,15400.0,94.9483,94.9825,94.8969,94.914,15400.0
2013-09-17 11:55:00,110.86,110.94,110.8,110.88,18800.0,94.9055,94.974,94.8541,94.9226,18800.0
2013-09-17 12:00:00,110.86,111.04,110.86,111.03,23900.0,94.9055,95.0596,94.9055,95.051,23900.0
2013-09-17 12:05:00,111.01,111.1,111.0,111.02,17400.0,95.0339,95.1109,95.0253,95.0424,17400.0
2013-09-17 12:10:00,111.0,111.03,110.9,111.02,14000.0,95.0253,95.051,94.9397,95.0424,14000.0
2013-09-17 12:15:00,111.01,111.06,111.01,111.06,8500.0,95.0339,95.0767,95.0339,95.0767,8500.0
2013-09-17 12:20:00,111.05,111.16,111.04,111.08,10800.0,95.0681,95.1623,95.0596,95.0938,10800.0
2013-09-17 12:25:00,111.06,111.15,111.06,111.09,13500.0,95.0767,95.1537,95.0767,95.1024,13500.0
2013-09-17 12:30:00,111.09,111.15,110.98,110.99,29300.0,95.1024,95.1537,95.0082,95.0168,29300.0
2013-09-17 12:35:00,110.97,110.98,110.74,110.76,77100.0,94.9996,95.0082,94.8027,94.8199,77100.0
2013-09-17 12:40:00,110.75,110.83,110.73,110.75,18700.0,94.8113,94.8798,94.7942,94.8113,18700.0
2013-09-17 12:45:00,110.75,110.75,110.5,110.5,41600.0,94.8113,94.8113,94.5973,94.5973,41600.0
2013-09-17 12:50:00,110.51,110.52,110.27,110.44,36400.0,94.6058,94.6144,94.4004,94.5459,36400.0
2013-09-17 12:55:00,110.45,110.54,110.43,110.5,18100.0,94.5545,94.6315,94.5374,94.5973,18100.0
2013-09-17 13:00:00,110.53,110.74,110.52,110.68,18000.0,94.623,94.8027,94.6144,94.7514,18000.0
2013-09-17 13:05:00,110.71,110.74,110.65,110.69,9700.0,94.7771,94.8027,94.7257,94.7599,9700.0
2013-09-17 13:10:00,110.69,110.75,110.67,110.73,11500.0,94.7599,94.8113,94.7428,94.7942,11500.0
2013-09-17 13:15:00,110.74,110.75,110.68,110.7,9700.0,94.8027,94.8113,94.7514,94.7685,9700.0
2013-09-17 13:20:00,110.69,110.71,110.68,110.69,11300.0,94.7599,94.7771,94.7514,94.7599,11300.0
2013-09-17 13:25:00,110.71,110.84,110.69,110.83,9000.0,94.7771,94.8884,94.7599,94.8798,9000.0
2013-09-17 13:30:00,110.82,110.87,110.76,110.8,22400.0,94.8712,94.914,94.8199,94.8541,22400.0
2013-09-17 13:35:00,110.81,110.81,110.51,110.57,25200.0,94.8627,94.8627,94.6058,94.6572,25200.0
2013-09-17 13:40:00,110.55,110.79,110.55,110.72,18300.0,94.6401,94.8455,94.6401,94.7856,18300.0
2013-09-17 13:45:00,110.71,110.75,110.62,110.7,22900.0,94.7771,94.8113,94.7,94.7685,22900.0
2013-09-17 13:50:00,110.7,110.82,110.69,110.77,23500.0,94.7685,94.8712,94.7599,94.8284,23500.0
2013-09-17 13:55:00,110.77,110.89,110.75,110.85,25400.0,94.8284,94.9312,94.8113,94.8969,25400.0
2013-09-17 14:00:00,110.85,110.86,110.78,110.81,9800.0,94.8969,94.9055,94.837,94.8627,9800.0
2013-09-17 14:05:00,110.8,110.83,110.77,110.79,17400.0,94.8541,94.8798,94.8284,94.8455,17400.0
2013-09-17 14:10:00,110.78,110.92,110.78,110.91,27500.0,94.837,94.9568,94.837,94.9483,27500.0
2013-09-17 14:15:00,110.92,111.05,110.92,111.02,35600.0,94.9568,95.0681,94.9568,95.0424,35600.0
2013-09-17 14:20:00,111.01,111.11,110.91,111.11,21800.0,95.0339,95.1195,94.9483,95.1195,21800.0
2013-09-17 14:25:00,111.11,111.12,110.99,111.01,24500.0,95.1195,95.1281,95.0168,95.0339,24500.0
2013-09-17 14:30:00,111.02,111.04,110.97,111.01,22400.0,95.0424,95.0596,94.9996,95.0339,22400.0
2013-09-17 14:35:00,111.02,111.08,110.99,111.04,16600.0,95.0424,95.0938,95.0168,95.0596,16600.0
2013-09-17 14:40:00,111.04,111.12,110.99,111.01,17800.0,95.0596,95.1281,95.0168,95.0339,17800.0
2013-09-17 14:45:00,111.0,111.08,110.97,111.0,20900.0,95.0253,95.0938,94.9996,95.0253,20900.0
2013-09-17 14:50:00,111.0,111.13,110.97,111.12,25000.0,95.0253,95.1366,94.9996,95.1281,25000.0
2013-09-17 14:55:00,111.13,111.14,111.05,111.1,37100.0,95.1366,95.1452,95.0681,95.1109,37100.0
2013-09-17 15:00:00,111.1,111.11,110.99,110.99,34000.0,95.1109,95.1195,95.0168,95.0168,34000.0
2013-09-17 15:05:00,110.98,110.99,110.58,110.6,50900.0,95.0082,95.0168,94.6658,94.6829,50900.0
2013-09-17 15:10:00,110.6,110.65,110.47,110.62,57300.0,94.6829,94.7257,94.5716,94.7,57300.0
2013-09-17 15:15:00,110.62,110.66,110.55,110.63,60000.0,94.7,94.7343,94.6401,94.7086,60000.0
2013-09-17 15:20:00,110.63,110.75,110.61,110.7,38500.0,94.7086,94.8113,94.6915,94.7685,38500.0
2013-09-17 15:25:00,110.7,110.76,110.57,110.66,47000.0,94.7685,94.8199,94.6572,94.7343,47000.0
2013-09-17 15:30:00,110.66,110.67,110.58,110.65,27800.0,94.7343,94.7428,94.6658,94.7257,27800.0
2013-09-17 15:35:00,110.65,110.74,110.61,110.72,68000.0,94.7257,94.8027,94.6915,94.7856,68000.0
2013-09-17 15:40:00,110.72,110.73,110.63,110.71,30200.0,94.7856,94.7942,94.7086,94.7771,30200.0
2013-09-17 15:45:00,110.7,110.82,110.65,110.8,56700.0,94.7685,94.8712,94.7257,94.8541,56700.0
2013-09-17 15:50:00,110.8,110.8,110.63,110.65,70900.0,94.8541,94.8541,94.7086,94.7257,70900.0
2013-09-17 15:55:00,110.64,110.73,110.61,110.66,122400.0,94.7171,94.7942,94.6915,94.7343,122400.0
2013-09-18 09:30:00,113.2,113.5,112.5,112.9,167300.0,96.9087,97.1655,96.3095,96.6519,167300.0
2013-09-18 09:35:00,112.9,113.77,112.87,113.51,138700.0,96.6519,97.3967,96.6262,97.1741,138700.0
2013-09-18 09:40:00,113.52,113.55,113.15,113.4,130400.0,97.1827,97.2083,96.8659,97.0799,130400.0
2013-09-18 09:45:00,113.41,114.55,113.4,114.47,275500.0,97.0885,98.0644,97.0799,97.9959,275500.0
2013-09-18 09:50:00,114.5,114.85,114.28,114.63,181800.0,98.0216,98.3212,97.8333,98.1329,181800.0
2013-09-18 09:55:00,114.62,115.52,114.56,115.14,288200.0,98.1244,98.8948,98.073,98.5695,288200.0
2013-09-18 10:00:00,115.14,115.15,114.66,114.87,200100.0,98.5695,98.5781,98.1586,98.3384,200100.0
2013-09-18 10:05:00,114.86,115.2,114.76,114.78,77700.0,98.3298,98.6209,98.2442,98.2613,77700.0
2013-09-18 10:10:00,114.77,114.85,114.43,114.63,103700.0,98.2528,98.3212,97.9617,98.1329,103700.0
2013-09-18 10:15:00,114.63,114.69,113.78,114.18,127900.0,98.1329,98.1843,97.4052,97.7477,127900.0
2013-09-18 10:20:00,114.08,114.16,113.51,113.7,64500.0,97.6621,97.7306,97.1741,97.3368,64500.0
2013-09-18 10:25:00,113.7,114.15,113.51,113.52,80200.0,97.3368,97.722,97.1741,97.1827,80200.0
2013-09-18 10:30:00,113.59,113.7,113.26,113.53,65400.0,97.2426,97.3368,96.9601,97.1912,65400.0
2013-09-18 10:35:00,113.51,113.51,113.23,113.45,62100.0,97.1741,97.1741,96.9344,97.1227,62100.0
2013-09-18 10:40:00,113.44,113.97,113.38,113.78,61900.0,97.1142,97.5679,97.0628,97.4052,61900.0
2013-09-18 10:45:00,113.77,113.85,113.49,113.53,55400.0,97.3967,97.4652,97.157,97.1912,55400.0
2013-09-18 10:50:00,113.51,113.94,113.51,113.85,45100.0,97.1741,97.5422,97.1741,97.4652,45100.0
2013-09-18 10:55:00,113.86,114.2,113.85,114.18,59800.0,97.4737,97.7648,97.4652,97.7477,59800.0
2013-09-18 11:00:00,114.16,114.19,113.85,114.04,59000.0,97.7306,97.7562,97.4652,97.6278,59000.0
2013-09-18 11:05:00,113.97,114.17,113.97,114.1,46100.0,97.5679,97.7391,97.5679,97.6792,46100.0
2013-09-18 11:10:00,114.09,114.16,113.55,113.55,82700.0,97.6706,97.7306,97.2083,97.2083,82700.0
2013-09-18 11:15:00,113.55,113.6,113.38,113.56,50400.0,97.2083,97.2511,97.0628,97.2169,50400.0
2013-09-18 11:20:00,113.58,114.0,113.52,113.95,50500.0,97.234,97.5936,97.1827,97.5508,50500.0
2013-09-18 11:25:00,113.98,114.0,113.62,113.69,33000.0,97.5765,97.5936,97.2683,97.3282,33000.0
2013-09-18 11:30:00,113.67,113.79,113.4,113.63,42300.0,97.3111,97.4138,97.0799,97.2768,42300.0
2013-09-18 11:35:00,113.59,113.86,113.4,113.52,62900.0,97.2426,97.4737,97.0799,97.1827,62900.0
2013-09-18 11:40:00,113.53,113.94,113.53,113.88,40900.0,97.1912,97.5422,97.1912,97.4908,40900.0
2013-09-18 11:45:00,113.86,113.98,113.7,113.88,53300.0,97.4737,97.5765,97.3368,97.4908,53300.0
2013-09-18 11:50:00,113.85,113.95,113.7,113.92,47000.0,97.4652,97.5508,97.3368,97.5251,47000.0
2013-09-18 11:55:00,113.91,114.0,113.76,113.83,46300.0,97.5165,97.5936,97.3881,97.448,46300.0
2013-09-18 12:00:00,113.88,113.9,113.55,113.74,42400.0,97.4908,97.508,97.2083,97.371,42400.0
2013-09-18 12:05:00,113.67,113.86,113.52,113.84,51600.0,97.3111,97.4737,97.1827,97.4566,51600.0
2013-09-18 12:10:00,113.83,114.0,113.8,113.93,50400.0,97.448,97.5936,97.4224,97.5337,50400.0
2013-09-18 12:15:00,113.92,113.93,113.71,113.8,39100.0,97.5251,97.5337,97.3453,97.4224,39100.0
2013-09-18 12:20:00,113.83,113.83,113.64,113.73,25200.0,97.448,97.448,97.2854,97.3624,25200.0
2013-09-18 12:25:00,113.68,113.75,113.68,113.7,31200.0,97.3196,97.3796,97.3196,97.3368,31200.0
2013-09-18 12:30:00,113.71,113.79,113.68,113.75,35700.0,97.3453,97.4138,97.3196,97.3796,35700.0
2013-09-18 12:35:00,113.76,113.88,113.73,113.88,61000.0,97.3881,97.4908,97.3624,97.4908,61000.0
2013-09-18 12:40:00,113.85,113.91,113.73,113.79,29300.0,97.4652,97.5165,97.3624,97.4138,29300.0
2013-09-18 12:45:00,113.83,113.84,113.75,113.83,52900.0,97.448,97.4566,97.3796,97.448,52900.0
2013-09-18 12:50:00,113.81,113.89,113.6,113.65,31400.0,97.4309,97.4994,97.2511,97.2939,31400.0
2013-09-18 12:55:00,113.62,113.72,113.61,113.61,7800.0,97.2683,97.3539,97.2597,97.2597,7800.0
2013-09-18 13:00:00,113.62,113.62,113.18,113.2,37500.0,97.2683,97.2683,96.8916,96.9087,37500.0
2013-09-18 13:05:00,113.2,113.43,113.17,113.3,25700.0,96.9087,97.1056,96.883,96.9943,25700.0
2013-09-18 13:10:00,113.31,113.35,113.16,113.16,12300.0,97.0029,97.0371,96.8745,96.8745,12300.0
2013-09-18 13:15:00,113.17,113.3,113.05,113.3,39100.0,96.883,96.9943,96.7803,96.9943,39100.0
2013-09-18 13:20:00,113.29,113.47,113.23,113.43,23900.0,96.9858,97.1399,96.9344,97.1056,23900.0
2013-09-18 13:25:00,113.37,113.39,113.24,113.33,22400.0,97.0542,97.0714,96.943,97.02,22400.0
2013-09-18 13:30:00,113.33,113.5,113.24,113.24,54700.0,97.02,97.1655,96.943,96.943,54700.0
2013-09-18 13:35:00,113.25,113.47,113.17,113.2,40600.0,96.9515,97.1399,96.883,96.9087,40600.0
2013-09-18 13:40:00,113.19,113.41,113.19,113.41,16400.0,96.9002,97.0885,96.9002,97.0885,16400.0
2013-09-18 13:45:00,113.44,113.95,113.4,113.94,51700.0,97.1142,97.5508,97.0799,97.5422,51700.0
2013-09-18 13:50:00,113.93,113.95,113.66,113.81,45000.0,97.5337,97.5508,97.3025,97.4309,45000.0
2013-09-18 13:55:00,113.89,113.89,113.19,113.48,39100.0,97.4994,97.4994,96.9002,97.1484,39100.0
2013-09-18 14:00:00,113.51,114.48,113.51,114.4,110900.0,97.1741,98.0045,97.1741,97.936,110900.0
2013-09-18 14:05:00,114.4,114.75,114.37,114.58,70300.0,97.936,98.2356,97.9103,98.0901,70300.0
2013-09-18 14:10:00,114.7,115.92,114.7,115.79,130200.0,98.1928,99.2373,98.1928,99.126,130200.0
2013-09-18 14:15:00,115.79,116.56,115.38,115.62,188000.0,99.126,99.7852,98.775,98.9804,188000.0
2013-09-18 14:20:00,115.61,115.69,115.15,115.46,70000.0,98.9719,99.0404,98.5781,98.8435,70000.0
2013-09-18 14:25:00,115.53,115.53,115.03,115.21,44700.0,98.9034,98.9034,98.4753,98.6294,44700.0
2013-09-18 14:30:00,115.22,115.74,115.19,115.62,46800.0,98.638,99.0832,98.6123,98.9804,46800.0
2013-09-18 14:35:00,115.64,115.98,115.58,115.91,68200.0,98.9976,99.2886,98.9462,99.2287,68200.0
2013-09-18 14:40:00,115.92,116.22,115.86,116.12,71500.0,99.2373,99.4941,99.1859,99.4085,71500.0
2013-09-18 14:45:00,116.08,116.15,115.9,116.03,44100.0,99.3742,99.4342,99.2201,99.3314,44100.0
2013-09-18 14:50:00,116.01,116.34,115.93,116.11,72400.0,99.3143,99.5968,99.2458,99.3999,72400.0
2013-09-18 14:55:00,116.11,116.51,116.07,116.48,79300.0,99.3999,99.7423,99.3657,99.7167,79300.0
2013-09-18 15:00:00,116.48,116.75,116.23,116.68,93200.0,99.7167,99.9478,99.5026,99.8879,93200.0
2013-09-18 15:05:00,116.68,116.95,116.48,116.95,122500.0,99.8879,100.119,99.7167,100.119,122500.0
2013-09-18 15:10:00,116.86,116.88,116.34,116.44,141900.0,100.042,100.0591,99.5968,99.6824,141900.0
2013-09-18 15:15:00,116.44,116.58,116.42,116.42,79500.0,99.6824,99.8023,99.6653,99.6653,79500.0
2013-09-18 15:20:00,116.43,116.45,116.05,116.36,94100.0,99.6739,99.691,99.3486,99.6139,94100.0
2013-09-18 15:25:00,116.36,116.37,116.03,116.37,101800.0,99.6139,99.6225,99.3314,99.6225,101800.0
2013-09-18 15:30:00,116.39,116.48,116.21,116.31,101500.0,99.6396,99.7167,99.4855,99.5711,101500.0
2013-09-18 15:35:00,116.33,116.51,116.29,116.43,80400.0,99.5883,99.7423,99.554,99.6739,80400.0
2013-09-18 15:40:00,116.42,116.77,116.37,116.54,72600.0,99.6653,99.9649,99.6225,99.768,72600.0
2013-09-18 15:45:00,116.54,116.76,116.27,116.73,121700.0,99.768,99.9564,99.5369,99.9307,121700.0
2013-09-18 15:50:00,116.73,116.75,116.02,116.39,149100.0,99.9307,99.9478,99.3229,99.6396,149100.0
2013-09-18 15:55:00,116.37,116.45,116.21,116.31,193900.0,99.6225,99.691,99.4855,99.5711,193900.0
2013-09-19 09:30:00,114.63,115.45,114.54,115.44,194800.0,98.1329,98.8349,98.0559,98.8263,194800.0
2013-09-19 09:35:00,115.4,115.98,115.27,115.9,132000.0,98.7921,99.2886,98.6808,99.2201,132000.0
2013-09-19 09:40:00,115.91,116.5,115.56,115.84,165100.0,99.2287,99.7338,98.9291,99.1688,165100.0
2013-09-19 09:45:00,115.88,116.49,115.78,116.49,61000.0,99.203,99.7252,99.1174,99.7252,61000.0
2013-09-19 09:50:00,116.42,116.81,116.32,116.51,59500.0,99.6653,99.9992,99.5797,99.7423,59500.0
2013-09-19 09:55:00,116.39,117.17,116.39,117.03,72700.0,99.6396,100.3074,99.6396,100.1875,72700.0
2013-09-19 10:00:00,117.09,117.38,116.83,116.97,84600.0,100.2389,100.4871,100.0163,100.1361,84600.0
2013-09-19 10:05:00,117.02,117.16,116.59,116.67,52300.0,100.179,100.2988,99.8108,99.8793,52300.0
2013-09-19 10:10:00,116.67,117.16,116.62,117.02,45400.0,99.8793,100.2988,99.8365,100.179,45400.0
2013-09-19 10:15:00,117.06,117.16,116.87,116.87,49200.0,100.2132,100.2988,100.0505,100.0505,49200.0
2013-09-19 10:20:00,116.87,117.01,116.82,116.92,42900.0,100.0505,100.1704,100.0077,100.0933,42900.0
2013-09-19 10:25:00,116.88,116.95,116.58,116.58,24200.0,100.0591,100.119,99.8023,99.8023,24200.0
2013-09-19 10:30:00,116.55,116.76,116.37,116.44,17600.0,99.7766,99.9564,99.6225,99.6824,17600.0
2013-09-19 10:35:00,116.37,116.57,116.24,116.45,36900.0,99.6225,99.7937,99.5112,99.691,36900.0
2013-09-19 10:40:00,116.45,116.79,116.39,116.72,20600.0,99.691,99.9821,99.6396,99.9221,20600.0
2013-09-19 10:45:00,116.74,116.8,116.62,116.68,22500.0,99.9392,99.9906,99.8365,99.8879,22500.0
2013-09-19 10:50:00,116.68,116.72,116.48,116.58,31000.0,99.8879,99.9221,99.7167,99.8023,31000.0
2013-09-19 10:55:00,116.59,116.75,116.58,116.65,29000.0,99.8108,99.9478,99.8023,99.8622,29000.0
2013-09-19 11:00:00,116.67,116.8,116.61,116.64,15800.0,99.8793,99.9906,99.828,99.8536,15800.0
2013-09-19 11:05:00,116.62,116.65,116.26,116.33,34800.0,99.8365,99.8622,99.5283,99.5883,34800.0
2013-09-19 11:10:00,116.29,116.4,116.02,116.14,42300.0,99.554,99.6482,99.3229,99.4256,42300.0
2013-09-19 11:15:00,116.18,116.57,116.11,116.57,32200.0,99.4598,99.7937,99.3999,99.7937,32200.0
2013-09-19 11:20:00,116.55,116.55,116.29,116.38,18300.0,99.7766,99.7766,99.554,99.6311,18300.0
2013-09-19 11:25:00,116.29,116.87,116.29,116.81,45300.0,99.554,100.0505,99.554,99.9992,45300.0
2013-09-19 11:30:00,116.82,116.85,116.1,116.2,84300.0,100.0077,100.0334,99.3914,99.477,84300.0
2013-09-19 11:35:00,116.23,116.23,116.01,116.06,33700.0,99.5026,99.5026,99.3143,99.3571,33700.0
2013-09-19 11:40:00,116.01,116.11,115.97,116.02,14700.0,99.3143,99.3999,99.2801,99.3229,14700.0
2013-09-19 11:45:00,116.0,116.04,115.82,116.01,32300.0,99.3057,99.34,99.1517,99.3143,32300.0
2013-09-19 11:50:00,116.03,116.03,115.76,115.76,10000.0,99.3314,99.3314,99.1003,99.1003,10000.0
2013-09-19 11:55:00,115.79,116.27,115.67,116.24,35300.0,99.126,99.5369,99.0232,99.5112,35300.0
2013-09-19 12:00:00,116.28,116.65,116.16,116.64,37000.0,99.5455,99.8622,99.4427,99.8536,37000.0
2013-09-19 12:05:00,116.65,117.2,116.65,116.97,80200.0,99.8622,100.333,99.8622,100.1361,80200.0
2013-09-19 12:10:00,116.92,116.92,116.58,116.65,25600.0,100.0933,100.0933,99.8023,99.8622,25600.0
2013-09-19 12:15:00,116.61,116.71,116.37,116.47,21600.0,99.828,99.9136,99.6225,99.7081,21600.0
2013-09-19 12:20:00,116.5,116.59,116.32,116.46,30200.0,99.7338,99.8108,99.5797,99.6995,30200.0
2013-09-19 12:25:00,116.44,116.52,116.43,116.51,9000.0,99.6824,99.7509,99.6739,99.7423,9000.0
2013-09-19 12:30:00,116.5,116.84,116.47,116.82,19900.0,99.7338,100.0249,99.7081,100.0077,19900.0
2013-09-19 12:35:00,116.79,116.81,116.5,116.59,12600.0,99.9821,99.9992,99.7338,99.8108,12600.0
2013-09-19 12:40:00,116.57,116.67,116.55,116.67,13200.0,99.7937,99.8793,99.7766,99.8793,13200.0
2013-09-19 12:45:00,116.63,116.71,116.6,116.67,9500.0,99.8451,99.9136,99.8194,99.8793,9500.0
2013-09-19 12:50:00,116.65,116.72,116.61,116.64,61200.0,99.8622,99.9221,99.828,99.8536,61200.0
2013-09-19 12:55:00,116.67,116.72,116.61,116.64,14100.0,99.8793,99.9221,99.828,99.8536,14100.0
2013-09-19 13:00:00,116.65,116.71,116.61,116.63,18900.0,99.8622,99.9136,99.828,99.8451,18900.0
2013-09-19 13:05:00,116.63,116.68,116.34,116.36,14200.0,99.8451,99.8879,99.5968,99.6139,14200.0
2013-09-19 13:10:00,116.34,116.47,116.26,116.47,18700.0,99.5968,99.7081,99.5283,99.7081,18700.0
2013-09-19 13:15:00,116.48,116.61,116.47,116.53,20200.0,99.7167,99.828,99.7081,99.7595,20200.0
2013-09-19 13:20:00,116.55,116.56,116.44,116.5,9100.0,99.7766,99.7852,99.6824,99.7338,9100.0
2013-09-19 13:25:00,116.5,116.53,116.4,116.42,14100.0,99.7338,99.7595,99.6482,99.6653,14100.0
2013-09-19 13:30:00,116.42,116.42,116.31,116.42,15900.0,99.6653,99.6653,99.5711,99.6653,15900.0
2013-09-19 13:35:00,116.41,116.44,116.24,116.39,38500.0,99.6567,99.6824,99.5112,99.6396,38500.0
2013-09-19 13:40:00,116.4,116.42,116.3,116.37,12300.0,99.6482,99.6653,99.5626,99.6225,12300.0
2013-09-19 13:45:00,116.38,116.42,116.36,116.36,15600.0,99.6311,99.6653,99.6139,99.6139,15600.0
2013-09-19 13:50:00,116.36,116.39,116.3,116.37,11600.0,99.6139,99.6396,99.5626,99.6225,11600.0
2013-09-19 13:55:00,116.37,116.41,116.33,116.4,14700.0,99.6225,99.6567,99.5883,99.6482,14700.0
2013-09-19 14:00:00,116.42,116.43,116.31,116.36,22800.0,99.6653,99.6739,99.5711,99.6139,22800.0
2013-09-19 14:05:00,116.36,116.41,116.32,116.41,18900.0,99.6139,99.6567,99.5797,99.6567,18900.0
2013-09-19 14:10:00,116.41,116.5,116.34,116.46,18600.0,99.6567,99.7338,99.5968,99.6995,18600.0
2013-09-19 14:15:00,116.46,116.6,116.46,116.54,23500.0,99.6995,99.8194,99.6995,99.768,23500.0
2013-09-19 14:20:00,116.54,116.55,116.43,116.44,16700.0,99.768,99.7766,99.6739,99.6824,16700.0
2013-09-19 14:25:00,116.45,116.55,116.44,116.54,16000.0,99.691,99.7766,99.6824,99.768,16000.0
2013-09-19 14:30:00,116.54,116.54,116.48,116.51,18500.0,99.768,99.768,99.7167,99.7423,18500.0
2013-09-19 14:35:00,116.5,116.58,116.44,116.58,29100.0,99.7338,99.8023,99.6824,99.8023,29100.0
2013-09-19 14:40:00,116.59,116.68,116.54,116.68,17600.0,99.8108,99.8879,99.768,99.8879,17600.0
2013-09-19 14:45:00,116.66,116.79,116.64,116.75,15200.0,99.8708,99.9821,99.8536,99.9478,15200.0
2013-09-19 14:50:00,116.74,116.77,116.71,116.73,14100.0,99.9392,99.9649,99.9136,99.9307,14100.0
2013-09-19 14:55:00,116.77,116.77,116.69,116.71,27900.0,99.9649,99.9649,99.8964,99.9136,27900.0
2013-09-19 15:00:00,116.71,116.77,116.64,116.75,19200.0,99.9136,99.9649,99.8536,99.9478,19200.0
2013-09-19 15:05:00,116.75,116.79,116.66,116.66,24000.0,99.9478,99.9821,99.8708,99.8708,24000.0
2013-09-19 15:10:00,116.65,116.88,116.64,116.85,31000.0,99.8622,100.0591,99.8536,100.0334,31000.0
2013-09-19 15:15:00,116.85,116.99,116.85,116.98,46900.0,100.0334,100.1533,100.0334,100.1447,46900.0
2013-09-19 15:20:00,116.98,117.06,116.92,117.0,42700.0,100.1447,100.2132,100.0933,100.1618,42700.0
2013-09-19 15:25:00,116.99,116.99,116.86,116.91,23800.0,100.1533,100.1533,100.042,100.0848,23800.0
2013-09-19 15:30:00,116.91,116.93,116.87,116.91,21700.0,100.0848,100.1019,100.0505,100.0848,21700.0
2013-09-19 15:35:00,116.9,116.95,116.81,116.88,29700.0,100.0762,100.119,99.9992,100.0591,29700.0
2013-09-19 15:40:00,116.88,116.93,116.82,116.88,30200.0,100.0591,100.1019,100.0077,100.0591,30200.0
2013-09-19 15:45:00,116.88,116.88,116.72,116.77,39300.0,100.0591,100.0591,99.9221,99.9649,39300.0
2013-09-19 15:50:00,116.76,116.85,116.73,116.81,60900.0,99.9564,100.0334,99.9307,99.9992,60900.0
2013-09-19 15:55:00,116.81,116.87,116.76,116.82,109400.0,99.9992,100.0505,99.9564,100.0077,109400.0
2013-09-20 09:30:00,117.48,117.7,117.3,117.48,350600.0,100.5728,100.7611,100.4187,100.5728,350600.0
2013-09-20 09:35:00,117.48,117.9,117.47,117.7,32100.0,100.5728,100.9323,100.5642,100.7611,32100.0
2013-09-20 09:40:00,117.71,117.84,117.63,117.65,24900.0,100.7697,100.8809,100.7012,100.7183,24900.0
2013-09-20 09:45:00,117.67,117.78,117.55,117.78,32500.0,100.7354,100.8296,100.6327,100.8296,32500.0
2013-09-20 09:50:00,117.73,117.77,117.59,117.77,24400.0,100.7868,100.821,100.6669,100.821,24400.0
2013-09-20 09:55:00,117.77,117.8,117.46,117.7,34700.0,100.821,100.8467,100.5556,100.7611,34700.0
2013-09-20 10:00:00,117.68,117.88,117.54,117.62,54500.0,100.744,100.9152,100.6241,100.6926,54500.0
2013-09-20 10:05:00,117.62,117.79,117.58,117.77,38200.0,100.6926,100.8381,100.6584,100.821,38200.0
2013-09-20 10:10:00,117.77,117.85,117.63,117.66,30200.0,100.821,100.8895,100.7012,100.7268,30200.0
2013-09-20 10:15:00,117.66,117.82,117.61,117.73,39700.0,100.7268,100.8638,100.684,100.7868,39700.0
2013-09-20 10:20:00,117.73,117.98,117.73,117.88,36400.0,100.7868,101.0008,100.7868,100.9152,36400.0
2013-09-20 10:25:00,117.86,117.98,117.79,117.81,16100.0,100.8981,101.0008,100.8381,100.8553,16100.0
2013-09-20 10:30:00,117.82,117.95,117.8,117.85,22700.0,100.8638,100.9751,100.8467,100.8895,22700.0
2013-09-20 10:35:00,117.86,117.98,117.84,117.91,19200.0,100.8981,101.0008,100.8809,100.9409,19200.0
2013-09-20 10:40:00,117.91,118.31,117.91,118.18,65800.0,100.9409,101.2833,100.9409,101.172,65800.0
2013-09-20 10:45:00,118.18,118.24,118.06,118.24,13300.0,101.172,101.2234,101.0693,101.2234,13300.0
2013-09-20 10:50:00,118.23,118.27,118.14,118.21,14800.0,101.2148,101.2491,101.1378,101.1977,14800.0
2013-09-20 10:55:00,118.18,118.21,118.01,118.09,28200.0,101.172,101.1977,101.0265,101.095,28200.0
2013-09-20 11:00:00,118.11,118.13,117.92,117.99,25200.0,101.1121,101.1292,100.9494,101.0094,25200.0
2013-09-20 11:05:00,117.99,118.11,117.95,117.97,18300.0,101.0094,101.1121,100.9751,100.9922,18300.0
2013-09-20 11:10:00,117.95,118.0,117.75,117.81,18400.0,100.9751,101.0179,100.8039,100.8553,18400.0
2013-09-20 11:15:00,117.82,117.86,117.77,117.81,14500.0,100.8638,100.8981,100.821,100.8553,14500.0
2013-09-20 11:20:00,117.8,117.83,117.7,117.7,18300.0,100.8467,100.8724,100.7611,100.7611,18300.0
2013-09-20 11:25:00,117.73,117.87,117.71,117.82,10900.0,100.7868,100.9066,100.7697,100.8638,10900.0
2013-09-20 11:30:00,117.85,117.98,117.66,117.7,25200.0,100.8895,101.0008,100.7268,100.7611,25200.0
2013-09-20 11:35:00,117.7,117.77,117.64,117.77,30500.0,100.7611,100.821,100.7097,100.821,30500.0
2013-09-20 11:40:00,117.78,117.8,117.56,117.59,23800.0,100.8296,100.8467,100.6412,100.6669,23800.0
2013-09-20 11:45:00,117.61,117.69,117.61,117.63,12300.0,100.684,100.7525,100.684,100.7012,12300.0
2013-09-20 11:50:00,117.67,117.67,117.55,117.56,11800.0,100.7354,100.7354,100.6327,100.6412,11800.0
2013-09-20 11:55:00,117.53,117.61,117.48,117.51,19400.0,100.6156,100.684,100.5728,100.5984,19400.0
2013-09-20 12:00:00,117.51,117.65,117.48,117.51,17700.0,100.5984,100.7183,100.5728,100.5984,17700.0
2013-09-20 12:05:00,117.49,117.65,117.46,117.62,25300.0,100.5813,100.7183,100.5556,100.6926,25300.0
2013-09-20 12:10:00,117.63,117.76,117.54,117.76,78300.0,100.7012,100.8125,100.6241,100.8125,78300.0
2013-09-20 12:15:00,117.76,117.79,117.65,117.69,17900.0,100.8125,100.8381,100.7183,100.7525,17900.0
2013-09-20 12:20:00,117.69,117.7,117.22,117.26,68800.0,100.7525,100.7611,100.3502,100.3844,68800.0
2013-09-20 12:25:00,117.27,117.29,117.11,117.23,17000.0,100.393,100.4101,100.256,100.3587,17000.0
2013-09-20 12:30:00,117.25,117.25,117.03,117.09,7800.0,100.3759,100.3759,100.1875,100.2389,7800.0
2013-09-20 12:35:00,117.1,117.25,117.1,117.11,6600.0,100.2474,100.3759,100.2474,100.256,6600.0
2013-09-20 12:40:00,117.15,117.16,117.04,117.13,6800.0,100.2902,100.2988,100.1961,100.2731,6800.0
2013-09-20 12:45:00,117.18,117.2,117.11,117.14,6900.0,100.3159,100.333,100.256,100.2817,6900.0
2013-09-20 12:50:00,117.12,117.18,117.09,117.13,17700.0,100.2646,100.3159,100.2389,100.2731,17700.0
2013-09-20 12:55:00,117.12,117.2,117.09,117.19,5700.0,100.2646,100.333,100.2389,100.3245,5700.0
2013-09-20 13:00:00,117.2,117.2,117.03,117.08,9300.0,100.333,100.333,100.1875,100.2303,9300.0
2013-09-20 13:05:00,117.08,117.08,116.92,116.97,15900.0,100.2303,100.2303,100.0933,100.1361,15900.0
2013-09-20 13:10:00,116.97,116.98,116.88,116.93,7100.0,100.1361,100.1447,100.0591,100.1019,7100.0
2013-09-20 13:15:00,116.95,116.98,116.78,116.92,13700.0,100.119,100.1447,99.9735,100.0933,13700.0
2013-09-20 13:20:00,116.95,117.12,116.92,116.92,9900.0,100.119,100.2646,100.0933,100.0933,9900.0
2013-09-20 13:25:00,116.94,117.1,116.89,117.04,9500.0,100.1105,100.2474,100.0677,100.1961,9500.0
2013-09-20 13:30:00,117.07,117.08,117.02,117.05,5400.0,100.2218,100.2303,100.179,100.2046,5400.0
2013-09-20 13:35:00,117.06,117.1,116.71,116.94,37400.0,100.2132,100.2474,99.9136,100.1105,37400.0
2013-09-20 13:40:00,116.96,117.04,116.83,116.86,9000.0,100.1276,100.1961,100.0163,100.042,9000.0
2013-09-20 13:45:00,116.88,116.94,116.87,116.93,11200.0,100.0591,100.1105,100.0505,100.1019,11200.0
2013-09-20 13:50:00,116.93,117.2,116.91,117.18,23700.0,100.1019,100.333,100.0848,100.3159,23700.0
2013-09-20 13:55:00,117.19,117.19,116.89,116.89,19200.0,100.3245,100.3245,100.0677,100.0677,19200.0
2013-09-20 14:00:00,116.89,117.0,116.89,116.96,22000.0,100.0677,100.1618,100.0677,100.1276,22000.0
2013-09-20 14:05:00,116.97,117.05,116.87,117.05,18600.0,100.1361,100.2046,100.0505,100.2046,18600.0
2013-09-20 14:10:00,117.05,117.05,117.0,117.0,16400.0,100.2046,100.2046,100.1618,100.1618,16400.0
2013-09-20 14:15:00,116.97,116.97,116.85,116.9,12300.0,100.1361,100.1361,100.0334,100.0762,12300.0
2013-09-20 14:20:00,116.91,117.11,116.88,117.07,21900.0,100.0848,100.256,100.0591,100.2218,21900.0
2013-09-20 14:25:00,117.08,117.17,117.02,117.16,13900.0,100.2303,100.3074,100.179,100.2988,13900.0
2013-09-20 14:30:00,117.15,117.15,116.98,116.98,5500.0,100.2902,100.2902,100.1447,100.1447,5500.0
2013-09-20 14:35:00,116.98,116.98,116.88,116.91,13600.0,100.1447,100.1447,100.0591,100.0848,13600.0
2013-09-20 14:40:00,116.9,116.97,116.89,116.89,9500.0,100.0762,100.1361,100.0677,100.0677,9500.0
2013-09-20 14:45:00,116.92,117.03,116.9,117.0,13200.0,100.0933,100.1875,100.0762,100.1618,13200.0
2013-09-20 14:50:00,116.98,116.98,116.88,116.96,10000.0,100.1447,100.1447,100.0591,100.1276,10000.0
2013-09-20 14:55:00,116.97,117.0,116.92,116.95,14500.0,100.1361,100.1618,100.0933,100.119,14500.0
2013-09-20 15:00:00,116.96,117.07,116.95,117.06,17400.0,100.1276,100.2218,100.119,100.2132,17400.0
2013-09-20 15:05:00,117.05,117.05,116.93,117.01,13400.0,100.2046,100.2046,100.1019,100.1704,13400.0
2013-09-20 15:10:00,117.01,117.01,116.95,116.98,31500.0,100.1704,100.1704,100.119,100.1447,31500.0
2013-09-20 15:15:00,117.01,117.17,117.0,117.12,31100.0,100.1704,100.3074,100.1618,100.2646,31100.0
2013-09-20 15:20:00,117.11,117.13,117.01,117.01,16400.0,100.256,100.2731,100.1704,100.1704,16400.0
2013-09-20 15:25:00,117.02,117.04,116.9,116.93,25500.0,100.179,100.1961,100.0762,100.1019,25500.0
2013-09-20 15:30:00,116.91,116.96,116.88,116.88,39700.0,100.0848,100.1276,100.0591,100.0591,39700.0
2013-09-20 15:35:00,116.88,117.09,116.81,117.02,46300.0,100.0591,100.2389,99.9992,100.179,46300.0
2013-09-20 15:40:00,117.02,117.14,116.99,117.05,36300.0,100.179,100.2817,100.1533,100.2046,36300.0
2013-09-20 15:45:00,117.03,117.05,116.85,116.98,52800.0,100.1875,100.2046,100.0334,100.1447,52800.0
2013-09-20 15:50:00,116.96,116.98,116.87,116.93,52900.0,100.1276,100.1447,100.0505,100.1019,52900.0
2013-09-20 15:55:00,116.93,116.98,116.81,116.84,86800.0,100.1019,100.1447,99.9992,100.0249,86800.0
2013-09-23 09:30:00,115.17,116.0,115.05,115.82,126600.0,98.5952,99.3057,98.4925,99.1517,126600.0
2013-09-23 09:35:00,115.98,115.98,115.1,115.1,52200.0,99.2886,99.2886,98.5353,98.5353,52200.0
2013-09-23 09:40:00,115.23,115.38,115.11,115.15,29800.0,98.6466,98.775,98.5438,98.5781,29800.0
2013-09-23 09:45:00,115.15,115.21,114.76,114.95,60900.0,98.5781,98.6294,98.2442,98.4069,60900.0
2013-09-23 09:50:00,114.94,115.12,114.62,114.68,31200.0,98.3983,98.5524,98.1244,98.1757,31200.0
2013-09-23 09:55:00,114.68,114.89,114.6,114.65,19500.0,98.1757,98.3555,98.1072,98.15,19500.0
2013-09-23 10:00:00,114.73,115.39,114.7,114.92,41500.0,98.2185,98.7835,98.1928,98.3812,41500.0
2013-09-23 10:05:00,114.89,115.15,114.81,115.05,19100.0,98.3555,98.5781,98.287,98.4925,19100.0
2013-09-23 10:10:00,115.06,115.13,114.91,115.13,19200.0,98.501,98.561,98.3726,98.561,19200.0
2013-09-23 10:15:00,115.07,115.27,115.0,115.07,17200.0,98.5096,98.6808,98.4497,98.5096,17200.0
2013-09-23 10:20:00,115.07,115.19,114.97,115.09,36100.0,98.5096,98.6123,98.424,98.5267,36100.0
2013-09-23 10:25:00,115.07,115.21,114.92,114.93,35000.0,98.5096,98.6294,98.3812,98.3897,35000.0
2013-09-23 10:30:00,114.93,115.1,114.82,114.93,40200.0,98.3897,98.5353,98.2956,98.3897,40200.0
2013-09-23 10:35:00,114.95,114.99,114.9,114.94,18900.0,98.4069,98.4411,98.3641,98.3983,18900.0
2013-09-23 10:40:00,114.91,114.98,114.76,114.91,26000.0,98.3726,98.4325,98.2442,98.3726,26000.0
2013-09-23 10:45:00,114.92,114.98,114.74,114.76,16600.0,98.3812,98.4325,98.2271,98.2442,16600.0
2013-09-23 10:50:00,114.77,114.77,114.44,114.49,32600.0,98.2528,98.2528,97.9703,98.0131,32600.0
2013-09-23 10:55:00,114.47,114.48,114.2,114.21,34400.0,97.9959,98.0045,97.7648,97.7734,34400.0
2013-09-23 11:00:00,114.21,114.47,114.12,114.41,57700.0,97.7734,97.9959,97.6963,97.9446,57700.0
2013-09-23 11:05:00,114.38,114.41,114.24,114.24,24300.0,97.9189,97.9446,97.799,97.799,24300.0
2013-09-23 11:10:00,114.26,114.26,114.14,114.25,17500.0,97.8162,97.8162,97.7134,97.8076,17500.0
2013-09-23 11:15:00,114.25,114.4,114.2,114.21,24100.0,97.8076,97.936,97.7648,97.7734,24100.0
2013-09-23 11:20:00,114.2,114.29,114.13,114.24,20600.0,97.7648,97.8418,97.7049,97.799,20600.0
2013-09-23 11:25:00,114.26,114.29,114.13,114.21,30700.0,97.8162,97.8418,97.7049,97.7734,30700.0
2013-09-23 11:30:00,114.23,114.45,114.19,114.45,19300.0,97.7905,97.9788,97.7562,97.9788,19300.0
2013-09-23 11:35:00,114.45,114.65,114.43,114.56,21700.0,97.9788,98.15,97.9617,98.073,21700.0
2013-09-23 11:40:00,114.58,114.72,114.58,114.59,17500.0,98.0901,98.21,98.0901,98.0987,17500.0
2013-09-23 11:45:00,114.59,114.59,114.47,114.54,17600.0,98.0987,98.0987,97.9959,98.0559,17600.0
2013-09-23 11:50:00,114.53,114.53,114.26,114.33,43800.0,98.0473,98.0473,97.8162,97.8761,43800.0
2013-09-23 11:55:00,114.34,114.42,114.31,114.4,17400.0,97.8846,97.9531,97.859,97.936,17400.0
2013-09-23 12:00:00,114.43,114.5,114.4,114.5,15400.0,97.9617,98.0216,97.936,98.0216,15400.0
2013-09-23 12:05:00,114.51,114.56,114.42,114.54,16200.0,98.0302,98.073,97.9531,98.0559,16200.0
2013-09-23 12:10:00,114.54,114.54,114.4,114.45,16900.0,98.0559,98.0559,97.936,97.9788,16900.0
2013-09-23 12:15:00,114.46,114.47,114.34,114.37,15700.0,97.9874,97.9959,97.8846,97.9103,15700.0
2013-09-23 12:20:00,114.42,114.55,114.4,114.42,10100.0,97.9531,98.0644,97.936,97.9531,10100.0
2013-09-23 12:25:00,114.45,114.6,114.43,114.6,8300.0,97.9788,98.1072,97.9617,98.1072,8300.0
2013-09-23 12:30:00,114.6,114.66,114.51,114.56,39700.0,98.1072,98.1586,98.0302,98.073,39700.0
2013-09-23 12:35:00,114.56,114.63,114.56,114.63,5600.0,98.073,98.1329,98.073,98.1329,5600.0
2013-09-23 12:40:00,114.65,114.66,114.57,114.65,8600.0,98.15,98.1586,98.0815,98.15,8600.0
2013-09-23 12:45:00,114.66,114.7,114.6,114.7,10900.0,98.1586,98.1928,98.1072,98.1928,10900.0
2013-09-23 12:50:00,114.69,114.8,114.65,114.8,18500.0,98.1843,98.2784,98.15,98.2784,18500.0
2013-09-23 12:55:00,114.8,114.83,114.74,114.81,11700.0,98.2784,98.3041,98.2271,98.287,11700.0
2013-09-23 13:00:00,114.82,114.82,114.72,114.73,9600.0,98.2956,98.2956,98.21,98.2185,9600.0
2013-09-23 13:05:00,114.75,114.82,114.68,114.7,18100.0,98.2356,98.2956,98.1757,98.1928,18100.0
2013-09-23 13:10:00,114.7,114.73,114.61,114.72,21800.0,98.1928,98.2185,98.1158,98.21,21800.0
2013-09-23 13:15:00,114.72,114.72,114.66,114.69,26500.0,98.21,98.21,98.1586,98.1843,26500.0
2013-09-23 13:20:00,114.68,114.75,114.63,114.69,10700.0,98.1757,98.2356,98.1329,98.1843,10700.0
2013-09-23 13:25:00,114.72,114.82,114.69,114.78,8200.0,98.21,98.2956,98.1843,98.2613,8200.0
2013-09-23 13:30:00,114.78,114.79,114.73,114.73,7700.0,98.2613,98.2699,98.2185,98.2185,7700.0
2013-09-23 13:35:00,114.74,114.75,114.61,114.68,10200.0,98.2271,98.2356,98.1158,98.1757,10200.0
2013-09-23 13:40:00,114.71,114.75,114.67,114.73,7200.0,98.2014,98.2356,98.1672,98.2185,7200.0
2013-09-23 13:45:00,114.75,114.77,114.72,114.73,12100.0,98.2356,98.2528,98.21,98.2185,12100.0
2013-09-23 13:50:00,114.73,114.96,114.73,114.84,18400.0,98.2185,98.4154,98.2185,98.3127,18400.0
2013-09-23 13:55:00,114.8,115.0,114.8,115.0,9600.0,98.2784,98.4497,98.2784,98.4497,9600.0
2013-09-23 14:00:00,115.0,115.03,114.94,114.99,14600.0,98.4497,98.4753,98.3983,98.4411,14600.0
2013-09-23 14:05:00,114.99,115.0,114.95,114.99,7300.0,98.4411,98.4497,98.4069,98.4411,7300.0
2013-09-23 14:10:00,114.99,115.0,114.93,114.95,11300.0,98.4411,98.4497,98.3897,98.4069,11300.0
2013-09-23 14:15:00,114.96,115.03,114.95,115.01,28700.0,98.4154,98.4753,98.4069,98.4582,28700.0
2013-09-23 14:20:00,115.0,115.0,114.78,114.81,13000.0,98.4497,98.4497,98.2613,98.287,13000.0
2013-09-23 14:25:00,114.8,114.82,114.64,114.67,12800.0,98.2784,98.2956,98.1415,98.1672,12800.0
2013-09-23 14:30:00,114.67,114.76,114.67,114.74,11500.0,98.1672,98.2442,98.1672,98.2271,11500.0
2013-09-23 14:35:00,114.75,114.81,114.68,114.77,16400.0,98.2356,98.287,98.1757,98.2528,16400.0
2013-09-23 14:40:00,114.75,114.76,114.67,114.75,18000.0,98.2356,98.2442,98.1672,98.2356,18000.0
2013-09-23 14:45:00,114.75,114.79,114.71,114.73,12200.0,98.2356,98.2699,98.2014,98.2185,12200.0
2013-09-23 14:50:00,114.73,114.94,114.73,114.93,12400.0,98.2185,98.3983,98.2185,98.3897,12400.0
2013-09-23 14:55:00,114.94,114.94,114.77,114.78,24400.0,98.3983,98.3983,98.2528,98.2613,24400.0
2013-09-23 15:00:00,114.79,114.8,114.69,114.76,22400.0,98.2699,98.2784,98.1843,98.2442,22400.0
2013-09-23 15:05:00,114.78,114.96,114.78,114.95,17900.0,98.2613,98.4154,98.2613,98.4069,17900.0
2013-09-23 15:10:00,114.95,114.97,114.83,114.86,21400.0,98.4069,98.424,98.3041,98.3298,21400.0
2013-09-23 15:15:00,114.85,114.99,114.85,114.95,13700.0,98.3212,98.4411,98.3212,98.4069,13700.0
2013-09-23 15:20:00,114.96,114.96,114.83,114.83,18100.0,98.4154,98.4154,98.3041,98.3041,18100.0
2013-09-23 15:25:00,114.82,114.93,114.76,114.8,31700.0,98.2956,98.3897,98.2442,98.2784,31700.0
2013-09-23 15:30:00,114.79,114.83,114.72,114.79,25700.0,98.2699,98.3041,98.21,98.2699,25700.0
2013-09-23 15:35:00,114.8,114.96,114.8,114.94,23000.0,98.2784,98.4154,98.2784,98.3983,23000.0
2013-09-23 15:40:00,114.93,115.01,114.93,114.99,21500.0,98.3897,98.4582,98.3897,98.4411,21500.0
2013-09-23 15:45:00,115.0,115.05,114.93,114.96,32700.0,98.4497,98.4925,98.3897,98.4154,32700.0
2013-09-23 15:50:00,114.96,115.12,114.91,114.99,96800.0,98.4154,98.5524,98.3726,98.4411,96800.0
2013-09-23 15:55:00,114.97,115.01,114.84,114.89,65100.0,98.424,98.4582,98.3127,98.3555,65100.0
2013-09-24 09:30:00,114.85,115.16,114.59,114.71,35200.0,98.3212,98.5866,98.0987,98.2014,35200.0
2013-09-24 09:35:00,114.71,115.03,114.62,114.84,11300.0,98.2014,98.4753,98.1244,98.3127,11300.0
2013-09-24 09:40:00,114.85,114.99,114.79,114.91,14100.0,98.3212,98.4411,98.2699,98.3726,14100.0
2013-09-24 09:45:00,114.92,115.0,114.89,114.89,27200.0,98.3812,98.4497,98.3555,98.3555,27200.0
2013-09-24 09:50:00,114.86,115.06,114.79,115.04,25000.0,98.3298,98.501,98.2699,98.4839,25000.0
2013-09-24 09:55:00,115.03,115.07,114.91,115.05,15400.0,98.4753,98.5096,98.3726,98.4925,15400.0
2013-09-24 10:00:00,115.07,115.1,114.8,115.05,13500.0,98.5096,98.5353,98.2784,98.4925,13500.0
2013-09-24 10:05:00,115.06,115.07,114.89,114.96,7500.0,98.501,98.5096,98.3555,98.4154,7500.0
2013-09-24 10:10:00,114.95,115.05,114.89,114.96,26100.0,98.4069,98.4925,98.3555,98.4154,26100.0
2013-09-24 10:15:00,114.88,115.0,114.8,114.97,16500.0,98.3469,98.4497,98.2784,98.424,16500.0
2013-09-24 10:20:00,114.96,115.11,114.89,115.11,15900.0,98.4154,98.5438,98.3555,98.5438,15900.0
2013-09-24 10:25:00,115.09,115.19,114.96,115.19,10800.0,98.5267,98.6123,98.4154,98.6123,10800.0
2013-09-24 10:30:00,115.24,115.38,115.13,115.19,14400.0,98.6551,98.775,98.561,98.6123,14400.0
2013-09-24 10:35:00,115.25,115.48,115.25,115.28,16600.0,98.6637,98.8606,98.6637,98.6894,16600.0
2013-09-24 10:40:00,115.34,115.43,115.28,115.42,9000.0,98.7407,98.8178,98.6894,98.8092,9000.0
2013-09-24 10:45:00,115.42,115.54,115.41,115.54,13300.0,98.8092,98.9119,98.8007,98.9119,13300.0
2013-09-24 10:50:00,115.49,115.69,115.41,115.69,6400.0,98.8691,99.0404,98.8007,99.0404,6400.0
2013-09-24 10:55:00,115.65,115.69,115.5,115.52,8300.0,99.0061,99.0404,98.8777,98.8948,8300.0
2013-09-24 11:00:00,115.53,115.75,115.51,115.75,12400.0,98.9034,99.0917,98.8863,99.0917,12400.0
2013-09-24 11:05:00,115.76,115.88,115.74,115.78,11100.0,99.1003,99.203,99.0832,99.1174,11100.0
2013-09-24 11:10:00,115.76,115.79,115.57,115.59,8300.0,99.1003,99.126,98.9376,98.9548,8300.0
2013-09-24 11:15:00,115.62,115.75,115.6,115.72,7100.0,98.9804,99.0917,98.9633,99.066,7100.0
2013-09-24 11:20:00,115.71,115.71,115.57,115.59,10100.0,99.0575,99.0575,98.9376,98.9548,10100.0
2013-09-24 11:25:00,115.59,115.61,115.49,115.51,6100.0,98.9548,98.9719,98.8691,98.8863,6100.0
2013-09-24 11:30:00,115.5,115.61,115.5,115.6,5100.0,98.8777,98.9719,98.8777,98.9633,5100.0
2013-09-24 11:35:00,115.59,115.61,115.48,115.55,7300.0,98.9548,98.9719,98.8606,98.9205,7300.0
2013-09-24 11:40:00,115.5,115.51,115.37,115.37,11300.0,98.8777,98.8863,98.7664,98.7664,11300.0
2013-09-24 11:45:00,115.37,115.38,115.31,115.35,23400.0,98.7664,98.775,98.715,98.7493,23400.0
2013-09-24 11:50:00,115.35,115.35,115.27,115.33,19100.0,98.7493,98.7493,98.6808,98.7322,19100.0
2013-09-24 11:55:00,115.33,115.34,115.3,115.3,10500.0,98.7322,98.7407,98.7065,98.7065,10500.0
2013-09-24 12:00:00,115.3,115.33,115.18,115.2,9100.0,98.7065,98.7322,98.6038,98.6209,9100.0
2013-09-24 12:05:00,115.19,115.34,115.18,115.3,13700.0,98.6123,98.7407,98.6038,98.7065,13700.0
2013-09-24 12:10:00,115.3,115.39,115.3,115.34,22500.0,98.7065,98.7835,98.7065,98.7407,22500.0
2013-09-24 12:15:00,115.34,115.34,115.24,115.27,13700.0,98.7407,98.7407,98.6551,98.6808,13700.0
2013-09-24 12:20:00,115.26,115.36,115.26,115.32,18800.0,98.6722,98.7579,98.6722,98.7236,18800.0
2013-09-24 12:25:00,115.3,115.31,115.19,115.25,23000.0,98.7065,98.715,98.6123,98.6637,23000.0
2013-09-24 12:30:00,115.21,115.25,115.2,115.24,8800.0,98.6294,98.6637,98.6209,98.6551,8800.0
2013-09-24 12:35:00,115.25,115.33,115.24,115.28,6000.0,98.6637,98.7322,98.6551,98.6894,6000.0
2013-09-24 12:40:00,115.3,115.45,115.29,115.42,17500.0,98.7065,98.8349,98.6979,98.8092,17500.0
2013-09-24 12:45:00,115.43,115.56,115.43,115.44,8300.0,98.8178,98.9291,98.8178,98.8263,8300.0
2013-09-24 12:50:00,115.42,115.43,115.29,115.29,4600.0,98.8092,98.8178,98.6979,98.6979,4600.0
2013-09-24 12:55:00,115.31,115.38,115.29,115.33,13000.0,98.715,98.775,98.6979,98.7322,13000.0
2013-09-24 13:00:00,115.32,115.45,115.31,115.41,16700.0,98.7236,98.8349,98.715,98.8007,16700.0
2013-09-24 13:05:00,115.39,115.65,115.39,115.55,30300.0,98.7835,99.0061,98.7835,98.9205,30300.0
2013-09-24 13:10:00,115.53,115.53,115.4,115.4,11800.0,98.9034,98.9034,98.7921,98.7921,11800.0
2013-09-24 13:15:00,115.42,115.42,115.28,115.28,13800.0,98.8092,98.8092,98.6894,98.6894,13800.0
2013-09-24 13:20:00,115.29,115.39,115.28,115.38,10800.0,98.6979,98.7835,98.6894,98.775,10800.0
2013-09-24 13:25:00,115.38,115.54,115.37,115.54,3700.0,98.775,98.9119,98.7664,98.9119,3700.0
2013-09-24 13:30:00,115.54,115.56,115.52,115.52,7300.0,98.9119,98.9291,98.8948,98.8948,7300.0
2013-09-24 13:35:00,115.52,115.53,115.44,115.5,9400.0,98.8948,98.9034,98.8263,98.8777,9400.0
2013-09-24 13:40:00,115.49,115.5,115.47,115.49,4000.0,98.8691,98.8777,98.852,98.8691,4000.0
2013-09-24 13:45:00,115.48,115.56,115.48,115.53,8000.0,98.8606,98.9291,98.8606,98.9034,8000.0
2013-09-24 13:50:00,115.5,115.5,115.43,115.44,7100.0,98.8777,98.8777,98.8178,98.8263,7100.0
2013-09-24 13:55:00,115.46,115.49,115.38,115.38,6300.0,98.8435,98.8691,98.775,98.775,6300.0
2013-09-24 14:00:00,115.41,115.51,115.41,115.46,7600.0,98.8007,98.8863,98.8007,98.8435,7600.0
2013-09-24 14:05:00,115.44,115.46,115.39,115.45,3300.0,98.8263,98.8435,98.7835,98.8349,3300.0
2013-09-24 14:10:00,115.47,115.47,115.34,115.37,6000.0,98.852,98.852,98.7407,98.7664,6000.0
2013-09-24 14:15:00,115.37,115.41,115.35,115.4,3000.0,98.7664,98.8007,98.7493,98.7921,3000.0
2013-09-24 14:20:00,115.4,115.42,115.37,115.42,6100.0,98.7921,98.8092,98.7664,98.8092,6100.0
2013-09-24 14:25:00,115.4,115.41,115.21,115.3,16600.0,98.7921,98.8007,98.6294,98.7065,16600.0
2013-09-24 14:30:00,115.29,115.39,115.29,115.36,7500.0,98.6979,98.7835,98.6979,98.7579,7500.0
2013-09-24 14:35:00,115.35,115.35,115.24,115.26,5500.0,98.7493,98.7493,98.6551,98.6722,5500.0
2013-09-24 14:40:00,115.26,115.29,115.22,115.29,5800.0,98.6722,98.6979,98.638,98.6979,5800.0
2013-09-24 14:45:00,115.28,115.3,115.23,115.23,6100.0,98.6894,98.7065,98.6466,98.6466,6100.0
2013-09-24 14:50:00,115.22,115.3,115.21,115.3,8500.0,98.638,98.7065,98.6294,98.7065,8500.0
2013-09-24 14:55:00,115.3,115.32,115.18,115.22,7200.0,98.7065,98.7236,98.6038,98.638,7200.0
2013-09-24 15:00:00,115.21,115.25,115.13,115.17,13100.0,98.6294,98.6637,98.561,98.5952,13100.0
2013-09-24 15:05:00,115.17,115.18,115.11,115.11,7700.0,98.5952,98.6038,98.5438,98.5438,7700.0
2013-09-24 15:10:00,115.11,115.26,115.08,115.23,15800.0,98.5438,98.6722,98.5181,98.6466,15800.0
2013-09-24 15:15:00,115.23,115.35,115.21,115.35,14100.0,98.6466,98.7493,98.6294,98.7493,14100.0
2013-09-24 15:20:00,115.32,115.41,115.28,115.28,13000.0,98.7236,98.8007,98.6894,98.6894,13000.0
2013-09-24 15:25:00,115.29,115.31,115.1,115.13,15500.0,98.6979,98.715,98.5353,98.561,15500.0
2013-09-24 15:30:00,115.12,115.15,115.02,115.1,16500.0,98.5524,98.5781,98.4668,98.5353,16500.0
2013-09-24 15:35:00,115.08,115.08,115.0,115.01,29200.0,98.5181,98.5181,98.4497,98.4582,29200.0
2013-09-24 15:40:00,115.02,115.05,114.91,115.05,31300.0,98.4668,98.4925,98.3726,98.4925,31300.0
2013-09-24 15:45:00,114.99,115.02,114.79,114.84,35300.0,98.4411,98.4668,98.2699,98.3127,35300.0
2013-09-24 15:50:00,114.83,114.86,114.75,114.82,37000.0,98.3041,98.3298,98.2356,98.2956,37000.0
2013-09-24 15:55:00,114.79,114.83,114.61,114.73,93400.0,98.2699,98.3041,98.1158,98.2185,93400.0
2013-09-25 09:30:00,115.04,115.13,114.71,114.73,36700.0,98.4839,98.561,98.2014,98.2185,36700.0
2013-09-25 09:35:00,114.74,114.74,114.01,114.13,55800.0,98.2271,98.2271,97.6021,97.7049,55800.0
2013-09-25 09:40:00,114.12,114.12,113.12,113.17,95400.0,97.6963,97.6963,96.8402,96.883,95400.0
2013-09-25 09:45:00,113.14,113.9,112.92,113.8,74300.0,96.8573,97.508,96.669,97.4224,74300.0
2013-09-25 09:50:00,113.83,113.84,113.31,113.46,45200.0,97.448,97.4566,97.0029,97.1313,45200.0
2013-09-25 09:55:00,113.46,113.5,113.33,113.5,25500.0,97.1313,97.1655,97.02,97.1655,25500.0
2013-09-25 10:00:00,113.49,113.57,113.36,113.51,66100.0,97.157,97.2255,97.0457,97.1741,66100.0
2013-09-25 10:05:00,113.51,113.57,113.45,113.48,40200.0,97.1741,97.2255,97.1227,97.1484,40200.0
2013-09-25 10:10:00,113.5,113.54,113.38,113.48,43500.0,97.1655,97.1998,97.0628,97.1484,43500.0
2013-09-25 10:15:00,113.47,113.52,113.35,113.37,36700.0,97.1399,97.1827,97.0371,97.0542,36700.0
2013-09-25 10:20:00,113.32,113.51,113.32,113.51,30300.0,97.0114,97.1741,97.0114,97.1741,30300.0
2013-09-25 10:25:00,113.51,113.51,113.45,113.5,31800.0,97.1741,97.1741,97.1227,97.1655,31800.0
2013-09-25 10:30:00,113.49,113.52,113.47,113.47,21800.0,97.157,97.1827,97.1399,97.1399,21800.0
2013-09-25 10:35:00,113.5,113.52,113.44,113.52,32600.0,97.1655,97.1827,97.1142,97.1827,32600.0
2013-09-25 10:40:00,113.52,113.66,113.46,113.5,64800.0,97.1827,97.3025,97.1313,97.1655,64800.0
2013-09-25 10:45:00,113.5,113.94,113.5,113.92,55800.0,97.1655,97.5422,97.1655,97.5251,55800.0
2013-09-25 10:50:00,113.93,114.05,113.93,114.02,32600.0,97.5337,97.6364,97.5337,97.6107,32600.0
2013-09-25 10:55:00,114.02,114.25,114.01,114.05,31100.0,97.6107,97.8076,97.6021,97.6364,31100.0
2013-09-25 11:00:00,114.04,114.13,113.76,113.76,31500.0,97.6278,97.7049,97.3881,97.3881,31500.0
2013-09-25 11:05:00,113.76,113.92,113.76,113.88,27700.0,97.3881,97.5251,97.3881,97.4908,27700.0
2013-09-25 11:10:00,113.87,114.18,113.87,114.17,17900.0,97.4823,97.7477,97.4823,97.7391,17900.0
2013-09-25 11:15:00,114.17,114.46,114.17,114.38,11800.0,97.7391,97.9874,97.7391,97.9189,11800.0
2013-09-25 11:20:00,114.39,114.41,114.18,114.18,17500.0,97.9275,97.9446,97.7477,97.7477,17500.0
2013-09-25 11:25:00,114.18,114.45,114.18,114.24,18400.0,97.7477,97.9788,97.7477,97.799,18400.0
2013-09-25 11:30:00,114.22,114.41,114.22,114.4,14400.0,97.7819,97.9446,97.7819,97.936,14400.0
2013-09-25 11:35:00,114.37,114.57,114.37,114.47,19800.0,97.9103,98.0815,97.9103,97.9959,19800.0
2013-09-25 11:40:00,114.43,114.67,114.43,114.52,41700.0,97.9617,98.1672,97.9617,98.0387,41700.0
2013-09-25 11:45:00,114.51,114.69,114.48,114.69,18200.0,98.0302,98.1843,98.0045,98.1843,18200.0
2013-09-25 11:50:00,114.69,114.79,114.6,114.79,16500.0,98.1843,98.2699,98.1072,98.2699,16500.0
2013-09-25 11:55:00,114.78,114.84,114.6,114.68,14400.0,98.2613,98.3127,98.1072,98.1757,14400.0
2013-09-25 12:00:00,114.64,114.77,114.6,114.72,18900.0,98.1415,98.2528,98.1072,98.21,18900.0
2013-09-25 12:05:00,114.72,114.88,114.68,114.78,12400.0,98.21,98.3469,98.1757,98.2613,12400.0
2013-09-25 12:10:00,114.76,114.91,114.76,114.79,14400.0,98.2442,98.3726,98.2442,98.2699,14400.0
2013-09-25 12:15:00,114.79,114.79,114.67,114.67,16800.0,98.2699,98.2699,98.1672,98.1672,16800.0
2013-09-25 12:20:00,114.65,114.7,114.58,114.62,34300.0,98.15,98.1928,98.0901,98.1244,34300.0
2013-09-25 12:25:00,114.62,114.72,114.6,114.7,17800.0,98.1244,98.21,98.1072,98.1928,17800.0
2013-09-25 12:30:00,114.69,114.7,114.6,114.63,21600.0,98.1843,98.1928,98.1072,98.1329,21600.0
2013-09-25 12:35:00,114.61,114.71,114.6,114.67,15100.0,98.1158,98.2014,98.1072,98.1672,15100.0
2013-09-25 12:40:00,114.65,114.7,114.6,114.64,10400.0,98.15,98.1928,98.1072,98.1415,10400.0
2013-09-25 12:45:00,114.64,114.73,114.61,114.67,11900.0,98.1415,98.2185,98.1158,98.1672,11900.0
2013-09-25 12:50:00,114.66,114.67,114.47,114.48,11300.0,98.1586,98.1672,97.9959,98.0045,11300.0
2013-09-25 12:55:00,114.45,114.57,114.45,114.5,22400.0,97.9788,98.0815,97.9788,98.0216,22400.0
2013-09-25 13:00:00,114.5,114.64,114.5,114.54,10400.0,98.0216,98.1415,98.0216,98.0559,10400.0
2013-09-25 13:05:00,114.53,114.68,114.53,114.64,9100.0,98.0473,98.1757,98.0473,98.1415,9100.0
2013-09-25 13:10:00,114.64,114.66,114.63,114.63,8700.0,98.1415,98.1586,98.1329,98.1329,8700.0
2013-09-25 13:15:00,114.64,114.64,114.49,114.49,7200.0,98.1415,98.1415,98.0131,98.0131,7200.0
2013-09-25 13:20:00,114.49,114.51,114.39,114.45,14300.0,98.0131,98.0302,97.9275,97.9788,14300.0
2013-09-25 13:25:00,114.45,114.45,114.32,114.32,7900.0,97.9788,97.9788,97.8675,97.8675,7900.0
2013-09-25 13:30:00,114.31,114.31,113.77,113.77,43100.0,97.859,97.859,97.3967,97.3967,43100.0
2013-09-25 13:35:00,113.79,113.85,113.48,113.49,28600.0,97.4138,97.4652,97.1484,97.157,28600.0
2013-09-25 13:40:00,113.49,113.64,113.44,113.44,28400.0,97.157,97.2854,97.1142,97.1142,28400.0
2013-09-25 13:45:00,113.44,113.57,113.44,113.48,17200.0,97.1142,97.2255,97.1142,97.1484,17200.0
2013-09-25 13:50:00,113.48,113.51,113.15,113.18,30100.0,97.1484,97.1741,96.8659,96.8916,30100.0
2013-09-25 13:55:00,113.23,113.48,113.22,113.43,35200.0,96.9344,97.1484,96.9258,97.1056,35200.0
2013-09-25 14:00:00,113.43,113.68,113.43,113.68,19600.0,97.1056,97.3196,97.1056,97.3196,19600.0
2013-09-25 14:05:00,113.73,113.78,113.61,113.65,29300.0,97.3624,97.4052,97.2597,97.2939,29300.0
2013-09-25 14:10:00,113.65,113.66,113.49,113.64,25900.0,97.2939,97.3025,97.157,97.2854,25900.0
2013-09-25 14:15:00,113.63,113.78,113.6,113.61,19400.0,97.2768,97.4052,97.2511,97.2597,19400.0
2013-09-25 14:20:00,113.61,113.74,113.6,113.61,16800.0,97.2597,97.371,97.2511,97.2597,16800.0
2013-09-25 14:25:00,113.62,113.77,113.62,113.64,13700.0,97.2683,97.3967,97.2683,97.2854,13700.0
2013-09-25 14:30:00,113.63,113.67,113.55,113.62,17000.0,97.2768,97.3111,97.2083,97.2683,17000.0
2013-09-25 14:35:00,113.61,113.66,113.53,113.62,15400.0,97.2597,97.3025,97.1912,97.2683,15400.0
2013-09-25 14:40:00,113.62,113.62,113.5,113.56,20800.0,97.2683,97.2683,97.1655,97.2169,20800.0
2013-09-25 14:45:00,113.55,113.69,113.54,113.62,14700.0,97.2083,97.3282,97.1998,97.2683,14700.0
2013-09-25 14:50:00,113.62,113.63,113.54,113.54,12700.0,97.2683,97.2768,97.1998,97.1998,12700.0
2013-09-25 14:55:00,113.54,113.57,113.37,113.37,19500.0,97.1998,97.2255,97.0542,97.0542,19500.0
2013-09-25 15:00:00,113.4,113.6,113.39,113.58,21700.0,97.0799,97.2511,97.0714,97.234,21700.0
2013-09-25 15:05:00,113.56,113.79,113.56,113.79,25700.0,97.2169,97.4138,97.2169,97.4138,25700.0
2013-09-25 15:10:00,113.8,113.98,113.78,113.93,37300.0,97.4224,97.5765,97.4052,97.5337,37300.0
2013-09-25 15:15:00,113.94,113.98,113.9,113.93,38500.0,97.5422,97.5765,97.508,97.5337,38500.0
2013-09-25 15:20:00,113.93,113.94,113.76,113.79,30300.0,97.5337,97.5422,97.3881,97.4138,30300.0
2013-09-25 15:25:00,113.78,113.78,113.61,113.66,34500.0,97.4052,97.4052,97.2597,97.3025,34500.0
2013-09-25 15:30:00,113.65,113.67,113.53,113.57,69800.0,97.2939,97.3111,97.1912,97.2255,69800.0
2013-09-25 15:35:00,113.57,113.66,113.45,113.48,40000.0,97.2255,97.3025,97.1227,97.1484,40000.0
2013-09-25 15:40:00,113.48,113.58,113.46,113.54,41200.0,97.1484,97.234,97.1313,97.1998,41200.0
2013-09-25 15:45:00,113.54,113.59,113.5,113.55,48100.0,97.1998,97.2426,97.1655,97.2083,48100.0
2013-09-25 15:50:00,113.56,113.57,113.48,113.56,73400.0,97.2169,97.2255,97.1484,97.2169,73400.0
2013-09-25 15:55:00,113.57,113.62,113.48,113.57,80400.0,97.2255,97.2683,97.1484,97.2255,80400.0
2013-09-26 09:30:00,113.97,114.1,113.7,113.97,40000.0,97.5679,97.6792,97.3368,97.5679,40000.0
2013-09-26 09:35:00,114.06,114.19,113.85,113.98,38900.0,97.6449,97.7562,97.4652,97.5765,38900.0
2013-09-26 09:40:00,114.0,114.39,113.72,114.33,25200.0,97.5936,97.9275,97.3539,97.8761,25200.0
2013-09-26 09:45:00,114.37,114.54,114.09,114.09,27400.0,97.9103,98.0559,97.6706,97.6706,27400.0
2013-09-26 09:50:00,114.18,114.61,114.11,114.47,25000.0,97.7477,98.1158,97.6877,97.9959,25000.0
2013-09-26 09:55:00,114.49,114.56,114.33,114.45,20000.0,98.0131,98.073,97.8761,97.9788,20000.0
2013-09-26 10:00:00,114.48,114.71,114.26,114.71,15900.0,98.0045,98.2014,97.8162,98.2014,15900.0
2013-09-26 10:05:00,114.7,114.7,114.52,114.58,18100.0,98.1928,98.1928,98.0387,98.0901,18100.0
2013-09-26 10:10:00,114.57,114.69,114.29,114.3,21100.0,98.0815,98.1843,97.8418,97.8504,21100.0
2013-09-26 10:15:00,114.37,114.63,114.32,114.47,26000.0,97.9103,98.1329,97.8675,97.9959,26000.0
2013-09-26 10:20:00,114.44,114.73,114.39,114.43,34300.0,97.9703,98.2185,97.9275,97.9617,34300.0
2013-09-26 10:25:00,114.44,114.7,114.41,114.53,16500.0,97.9703,98.1928,97.9446,98.0473,16500.0
2013-09-26 10:30:00,114.55,114.66,114.46,114.48,10700.0,98.0644,98.1586,97.9874,98.0045,10700.0
2013-09-26 10:35:00,114.44,114.47,114.26,114.39,13000.0,97.9703,97.9959,97.8162,97.9275,13000.0
2013-09-26 10:40:00,114.4,114.53,114.23,114.34,15900.0,97.936,98.0473,97.7905,97.8846,15900.0
2013-09-26 10:45:00,114.34,114.34,113.92,114.06,21100.0,97.8846,97.8846,97.5251,97.6449,21100.0
2013-09-26 10:50:00,114.09,114.15,113.9,114.08,16100.0,97.6706,97.722,97.508,97.6621,16100.0
2013-09-26 10:55:00,114.09,114.18,113.88,114.09,17300.0,97.6706,97.7477,97.4908,97.6706,17300.0
2013-09-26 11:00:00,114.08,114.08,113.75,113.86,10400.0,97.6621,97.6621,97.3796,97.4737,10400.0
2013-09-26 11:05:00,113.83,113.96,113.71,113.93,17300.0,97.448,97.5593,97.3453,97.5337,17300.0
2013-09-26 11:10:00,113.91,113.91,113.73,113.79,14700.0,97.5165,97.5165,97.3624,97.4138,14700.0
2013-09-26 11:15:00,113.77,113.84,113.64,113.79,13000.0,97.3967,97.4566,97.2854,97.4138,13000.0
2013-09-26 11:20:00,113.81,114.12,113.75,114.06,18900.0,97.4309,97.6963,97.3796,97.6449,18900.0
2013-09-26 11:25:00,114.03,114.04,113.75,113.77,31300.0,97.6193,97.6278,97.3796,97.3967,31300.0
2013-09-26 11:30:00,113.76,113.93,113.76,113.91,11800.0,97.3881,97.5337,97.3881,97.5165,11800.0
2013-09-26 11:35:00,113.89,113.95,113.79,113.81,10500.0,97.4994,97.5508,97.4138,97.4309,10500.0
2013-09-26 11:40:00,113.83,113.88,113.71,113.85,12500.0,97.448,97.4908,97.3453,97.4652,12500.0
2013-09-26 11:45:00,113.87,113.93,113.77,113.8,8400.0,97.4823,97.5337,97.3967,97.4224,8400.0
2013-09-26 11:50:00,113.79,113.8,113.58,113.72,20100.0,97.4138,97.4224,97.234,97.3539,20100.0
2013-09-26 11:55:00,113.72,113.86,113.72,113.85,8500.0,97.3539,97.4737,97.3539,97.4652,8500.0
2013-09-26 12:00:00,113.85,113.9,113.57,113.59,21100.0,97.4652,97.508,97.2255,97.2426,21100.0
2013-09-26 12:05:00,113.56,113.56,113.43,113.51,20500.0,97.2169,97.2169,97.1056,97.1741,20500.0
2013-09-26 12:10:00,113.5,113.7,113.49,113.62,10500.0,97.1655,97.3368,97.157,97.2683,10500.0
2013-09-26 12:15:00,113.62,113.73,113.58,113.67,16400.0,97.2683,97.3624,97.234,97.3111,16400.0
2013-09-26 12:20:00,113.7,113.83,113.7,113.77,6700.0,97.3368,97.448,97.3368,97.3967,6700.0
2013-09-26 12:25:00,113.76,113.88,113.76,113.82,8300.0,97.3881,97.4908,97.3881,97.4395,8300.0
2013-09-26 12:30:00,113.8,113.93,113.63,113.66,14800.0,97.4224,97.5337,97.2768,97.3025,14800.0
2013-09-26 12:35:00,113.69,113.71,113.57,113.58,6300.0,97.3282,97.3453,97.2255,97.234,6300.0
2013-09-26 12:40:00,113.54,113.72,113.54,113.72,8200.0,97.1998,97.3539,97.1998,97.3539,8200.0
2013-09-26 12:45:00,113.72,113.77,113.61,113.64,7900.0,97.3539,97.3967,97.2597,97.2854,7900.0
2013-09-26 12:50:00,113.6,113.64,113.41,113.5,9700.0,97.2511,97.2854,97.0885,97.1655,9700.0
2013-09-26 12:55:00,113.49,113.52,113.39,113.43,16900.0,97.157,97.1827,97.0714,97.1056,16900.0
2013-09-26 13:00:00,113.45,113.5,113.44,113.45,16400.0,97.1227,97.1655,97.1142,97.1227,16400.0
2013-09-26 13:05:00,113.46,113.52,113.46,113.48,11400.0,97.1313,97.1827,97.1313,97.1484,11400.0
2013-09-26 13:10:00,113.45,113.55,113.45,113.53,11500.0,97.1227,97.2083,97.1227,97.1912,11500.0
2013-09-26 13:15:00,113.53,113.7,113.53,113.66,6500.0,97.1912,97.3368,97.1912,97.3025,6500.0
2013-09-26 13:20:00,113.68,113.69,113.52,113.55,15600.0,97.3196,97.3282,97.1827,97.2083,15600.0
2013-09-26 13:25:00,113.56,113.69,113.56,113.65,22200.0,97.2169,97.3282,97.2169,97.2939,22200.0
2013-09-26 13:30:00,113.66,113.78,113.6,113.63,17800.0,97.3025,97.4052,97.2511,97.2768,17800.0
2013-09-26 13:35:00,113.64,113.64,113.45,113.52,14400.0,97.2854,97.2854,97.1227,97.1827,14400.0
2013-09-26 13:40:00,113.5,113.59,113.27,113.32,17300.0,97.1655,97.2426,96.9686,97.0114,17300.0
2013-09-26 13:45:00,113.32,113.38,113.28,113.28,11100.0,97.0114,97.0628,96.9772,96.9772,11100.0
2013-09-26 13:50:00,113.3,113.45,113.3,113.35,12900.0,96.9943,97.1227,96.9943,97.0371,12900.0
2013-09-26 13:55:00,113.36,113.42,113.34,113.38,22900.0,97.0457,97.097,97.0286,97.0628,22900.0
2013-09-26 14:00:00,113.34,113.34,113.15,113.15,20100.0,97.0286,97.0286,96.8659,96.8659,20100.0
2013-09-26 14:05:00,113.17,113.27,113.1,113.21,13700.0,96.883,96.9686,96.8231,96.9173,13700.0
2013-09-26 14:10:00,113.19,113.29,113.16,113.18,12700.0,96.9002,96.9858,96.8745,96.8916,12700.0
2013-09-26 14:15:00,113.2,113.28,113.19,113.22,6500.0,96.9087,96.9772,96.9002,96.9258,6500.0
2013-09-26 14:20:00,113.23,113.24,113.11,113.19,18800.0,96.9344,96.943,96.8317,96.9002,18800.0
2013-09-26 14:25:00,113.18,113.26,113.17,113.22,12500.0,96.8916,96.9601,96.883,96.9258,12500.0
2013-09-26 14:30:00,113.22,113.22,113.08,113.16,15800.0,96.9258,96.9258,96.806,96.8745,15800.0
2013-09-26 14:35:00,113.14,113.18,113.08,113.12,9100.0,96.8573,96.8916,96.806,96.8402,9100.0
2013-09-26 14:40:00,113.12,113.26,113.01,113.2,21100.0,96.8402,96.9601,96.7461,96.9087,21100.0
2013-09-26 14:45:00,113.19,113.19,113.01,113.03,16300.0,96.9002,96.9002,96.7461,96.7632,16300.0
2013-09-26 14:50:00,113.05,113.06,112.95,112.95,27000.0,96.7803,96.7889,96.6947,96.6947,27000.0
2013-09-26 14:55:00,112.95,113.0,112.87,112.87,42200.0,96.6947,96.7375,96.6262,96.6262,42200.0
2013-09-26 15:00:00,112.87,113.1,112.87,113.02,13900.0,96.6262,96.8231,96.6262,96.7546,13900.0
2013-09-26 15:05:00,113.03,113.26,113.03,113.18,19700.0,96.7632,96.9601,96.7632,96.8916,19700.0
2013-09-26 15:10:00,113.17,113.24,113.08,113.16,24500.0,96.883,96.943,96.806,96.8745,24500.0
2013-09-26 15:15:00,113.14,113.24,113.13,113.23,13600.0,96.8573,96.943,96.8488,96.9344,13600.0
2013-09-26 15:20:00,113.23,113.24,113.07,113.12,38500.0,96.9344,96.943,96.7974,96.8402,38500.0
2013-09-26 15:25:00,113.14,113.17,113.05,113.13,31900.0,96.8573,96.883,96.7803,96.8488,31900.0
2013-09-26 15:30:00,113.13,113.24,113.04,113.16,40500.0,96.8488,96.943,96.7717,96.8745,40500.0
2013-09-26 15:35:00,113.15,113.22,113.11,113.16,33500.0,96.8659,96.9258,96.8317,96.8745,33500.0
2013-09-26 15:40:00,113.17,113.22,113.13,113.19,35700.0,96.883,96.9258,96.8488,96.9002,35700.0
2013-09-26 15:45:00,113.19,113.25,113.14,113.23,40800.0,96.9002,96.9515,96.8573,96.9344,40800.0
2013-09-26 15:50:00,113.23,113.32,113.22,113.26,55500.0,96.9344,97.0114,96.9258,96.9601,55500.0
2013-09-26 15:55:00,113.27,113.55,113.25,113.53,89100.0,96.9686,97.2083,96.9515,97.1912,89100.0
2013-09-27 09:30:00,113.02,113.26,112.92,113.12,31300.0,96.7546,96.9601,96.669,96.8402,31300.0
2013-09-27 09:35:00,113.12,113.67,113.12,113.46,13500.0,96.8402,97.3111,96.8402,97.1313,13500.0
2013-09-27 09:40:00,113.44,113.58,112.95,113.13,24500.0,97.1142,97.234,96.6947,96.8488,24500.0
2013-09-27 09:45:00,113.03,113.56,113.03,113.56,11500.0,96.7632,97.2169,96.7632,97.2169,11500.0
2013-09-27 09:50:00,113.47,113.5,113.21,113.22,12600.0,97.1399,97.1655,96.9173,96.9258,12600.0
2013-09-27 09:55:00,113.35,113.63,113.19,113.46,15300.0,97.0371,97.2768,96.9002,97.1313,15300.0
2013-09-27 10:00:00,113.49,113.49,113.05,113.09,10700.0,97.157,97.157,96.7803,96.8145,10700.0
2013-09-27 10:05:00,113.05,113.27,113.05,113.11,11100.0,96.7803,96.9686,96.7803,96.8317,11100.0
2013-09-27 10:10:00,113.19,113.19,113.0,113.01,6400.0,96.9002,96.9002,96.7375,96.7461,6400.0
2013-09-27 10:15:00,113.12,113.33,113.06,113.06,18700.0,96.8402,97.02,96.7889,96.7889,18700.0
2013-09-27 10:20:00,113.04,113.14,113.04,113.14,4800.0,96.7717,96.8573,96.7717,96.8573,4800.0
2013-09-27 10:25:00,113.09,113.33,113.01,113.33,5100.0,96.8145,97.02,96.7461,97.02,5100.0
2013-09-27 10:30:00,113.3,113.49,113.25,113.46,9200.0,96.9943,97.157,96.9515,97.1313,9200.0
2013-09-27 10:35:00,113.41,113.71,113.31,113.31,21800.0,97.0885,97.3453,97.0029,97.0029,21800.0
2013-09-27 10:40:00,113.33,113.37,113.22,113.35,9800.0,97.02,97.0542,96.9258,97.0371,9800.0
2013-09-27 10:45:00,113.3,113.54,113.3,113.53,5700.0,96.9943,97.1998,96.9943,97.1912,5700.0
2013-09-27 10:50:00,113.51,113.54,113.27,113.27,11300.0,97.1741,97.1998,96.9686,96.9686,11300.0
2013-09-27 10:55:00,113.23,113.53,113.23,113.46,12000.0,96.9344,97.1912,96.9344,97.1313,12000.0
2013-09-27 11:00:00,113.46,113.61,113.43,113.43,8300.0,97.1313,97.2597,97.1056,97.1056,8300.0
2013-09-27 11:05:00,113.39,113.42,113.23,113.32,15900.0,97.0714,97.097,96.9344,97.0114,15900.0
2013-09-27 11:10:00,113.28,113.39,113.23,113.39,6900.0,96.9772,97.0714,96.9344,97.0714,6900.0
2013-09-27 11:15:00,113.36,113.45,113.25,113.25,12000.0,97.0457,97.1227,96.9515,96.9515,12000.0
2013-09-27 11:20:00,113.32,113.48,113.31,113.45,4200.0,97.0114,97.1484,97.0029,97.1227,4200.0
2013-09-27 11:25:00,113.44,113.56,113.33,113.52,14000.0,97.1142,97.2169,97.02,97.1827,14000.0
2013-09-27 11:30:00,113.55,113.59,113.42,113.54,6400.0,97.2083,97.2426,97.097,97.1998,6400.0
2013-09-27 11:35:00,113.52,113.73,113.51,113.61,9800.0,97.1827,97.3624,97.1741,97.2597,9800.0
2013-09-27 11:40:00,113.56,113.56,113.41,113.42,10700.0,97.2169,97.2169,97.0885,97.097,10700.0
2013-09-27 11:45:00,113.42,113.52,113.41,113.43,11600.0,97.097,97.1827,97.0885,97.1056,11600.0
2013-09-27 11:50:00,113.44,113.52,113.4,113.47,17600.0,97.1142,97.1827,97.0799,97.1399,17600.0
2013-09-27 11:55:00,113.47,113.58,113.47,113.54,7100.0,97.1399,97.234,97.1399,97.1998,7100.0
2013-09-27 12:00:00,113.58,113.68,113.54,113.59,9000.0,97.234,97.3196,97.1998,97.2426,9000.0
2013-09-27 12:05:00,113.58,113.61,113.51,113.51,7900.0,97.234,97.2597,97.1741,97.1741,7900.0
2013-09-27 12:10:00,113.51,113.53,113.4,113.44,9500.0,97.1741,97.1912,97.0799,97.1142,9500.0
2013-09-27 12:15:00,113.49,113.62,113.47,113.62,6500.0,97.157,97.2683,97.1399,97.2683,6500.0
2013-09-27 12:20:00,113.64,113.7,113.54,113.55,17100.0,97.2854,97.3368,97.1998,97.2083,17100.0
2013-09-27 12:25:00,113.53,113.57,113.49,113.54,6300.0,97.1912,97.2255,97.157,97.1998,6300.0
2013-09-27 12:30:00,113.57,113.65,113.57,113.64,5600.0,97.2255,97.2939,97.2255,97.2854,5600.0
2013-09-27 12:35:00,113.65,113.71,113.56,113.59,8200.0,97.2939,97.3453,97.2169,97.2426,8200.0
2013-09-27 12:40:00,113.58,113.68,113.58,113.6,8700.0,97.234,97.3196,97.234,97.2511,8700.0
2013-09-27 12:45:00,113.57,113.57,113.45,113.48,5500.0,97.2255,97.2255,97.1227,97.1484,5500.0
2013-09-27 12:50:00,113.53,113.61,113.51,113.57,8900.0,97.1912,97.2597,97.1741,97.2255,8900.0
2013-09-27 12:55:00,113.58,113.6,113.54,113.58,1500.0,97.234,97.2511,97.1998,97.234,1500.0
2013-09-27 13:00:00,113.63,113.73,113.57,113.61,11500.0,97.2768,97.3624,97.2255,97.2597,11500.0
2013-09-27 13:05:00,113.6,113.74,113.59,113.69,4700.0,97.2511,97.371,97.2426,97.3282,4700.0
2013-09-27 13:10:00,113.74,113.8,113.74,113.76,12000.0,97.371,97.4224,97.371,97.3881,12000.0
2013-09-27 13:15:00,113.75,113.75,113.68,113.68,5400.0,97.3796,97.3796,97.3196,97.3196,5400.0
2013-09-27 13:20:00,113.65,113.7,113.56,113.62,5600.0,97.2939,97.3368,97.2169,97.2683,5600.0
2013-09-27 13:25:00,113.61,113.65,113.59,113.6,3400.0,97.2597,97.2939,97.2426,97.2511,3400.0
2013-09-27 13:30:00,113.61,113.7,113.61,113.64,5600.0,97.2597,97.3368,97.2597,97.2854,5600.0
2013-09-27 13:35:00,113.64,113.64,113.6,113.61,4800.0,97.2854,97.2854,97.2511,97.2597,4800.0
2013-09-27 13:40:00,113.64,113.76,113.63,113.76,6400.0,97.2854,97.3881,97.2768,97.3881,6400.0
2013-09-27 13:45:00,113.74,113.74,113.65,113.7,6600.0,97.371,97.371,97.2939,97.3368,6600.0
2013-09-27 13:50:00,113.75,113.8,113.71,113.79,7900.0,97.3796,97.4224,97.3453,97.4138,7900.0
2013-09-27 13:55:00,113.78,113.78,113.72,113.77,9500.0,97.4052,97.4052,97.3539,97.3967,9500.0
2013-09-27 14:00:00,113.77,113.77,113.7,113.71,8200.0,97.3967,97.3967,97.3368,97.3453,8200.0
2013-09-27 14:05:00,113.71,113.74,113.55,113.56,10100.0,97.3453,97.371,97.2083,97.2169,10100.0
2013-09-27 14:10:00,113.55,113.61,113.52,113.52,8700.0,97.2083,97.2597,97.1827,97.1827,8700.0
2013-09-27 14:15:00,113.52,113.56,113.48,113.49,6100.0,97.1827,97.2169,97.1484,97.157,6100.0
2013-09-27 14:20:00,113.5,113.54,113.45,113.53,6700.0,97.1655,97.1998,97.1227,97.1912,6700.0
2013-09-27 14:25:00,113.53,113.6,113.53,113.56,6500.0,97.1912,97.2511,97.1912,97.2169,6500.0
2013-09-27 14:30:00,113.59,113.59,113.47,113.47,10300.0,97.2426,97.2426,97.1399,97.1399,10300.0
2013-09-27 14:35:00,113.43,113.43,113.32,113.33,20800.0,97.1056,97.1056,97.0114,97.02,20800.0
2013-09-27 14:40:00,113.33,113.36,113.2,113.22,18800.0,97.02,97.0457,96.9087,96.9258,18800.0
2013-09-27 14:45:00,113.24,113.44,113.24,113.44,2600.0,96.943,97.1142,96.943,97.1142,2600.0
2013-09-27 14:50:00,113.43,113.49,113.41,113.48,6600.0,97.1056,97.157,97.0885,97.1484,6600.0
2013-09-27 14:55:00,113.49,113.53,113.46,113.48,13400.0,97.157,97.1912,97.1313,97.1484,13400.0
2013-09-27 15:00:00,113.47,113.52,113.47,113.52,7100.0,97.1399,97.1827,97.1399,97.1827,7100.0
2013-09-27 15:05:00,113.52,113.56,113.48,113.53,12000.0,97.1827,97.2169,97.1484,97.1912,12000.0
2013-09-27 15:10:00,113.53,113.56,113.52,113.56,9200.0,97.1912,97.2169,97.1827,97.2169,9200.0
2013-09-27 15:15:00,113.54,113.57,113.49,113.5,15700.0,97.1998,97.2255,97.157,97.1655,15700.0
2013-09-27 15:20:00,113.51,113.67,113.51,113.67,14200.0,97.1741,97.3111,97.1741,97.3111,14200.0
2013-09-27 15:25:00,113.68,113.71,113.65,113.69,12500.0,97.3196,97.3453,97.2939,97.3282,12500.0
2013-09-27 15:30:00,113.7,113.77,113.66,113.68,25100.0,97.3368,97.3967,97.3025,97.3196,25100.0
2013-09-27 15:35:00,113.66,113.81,113.63,113.75,18500.0,97.3025,97.4309,97.2768,97.3796,18500.0
2013-09-27 15:40:00,113.74,113.82,113.7,113.7,27600.0,97.371,97.4395,97.3368,97.3368,27600.0
2013-09-27 15:45:00,113.71,113.76,113.65,113.73,42400.0,97.3453,97.3881,97.2939,97.3624,42400.0
2013-09-27 15:50:00,113.73,113.88,113.71,113.83,55700.0,97.3624,97.4908,97.3453,97.448,55700.0
2013-09-27 15:55:00,113.84,113.93,113.75,113.78,55100.0,97.4566,97.5337,97.3796,97.4052,55100.0
2013-09-30 09:30:00,112.57,113.07,112.44,113.07,28500.0,96.3694,96.7974,96.2581,96.7974,28500.0
2013-09-30 09:35:00,113.06,113.07,112.55,113.05,11000.0,96.7889,96.7974,96.3523,96.7803,11000.0
2013-09-30 09:40:00,113.02,113.21,112.77,113.13,24700.0,96.7546,96.9173,96.5406,96.8488,24700.0
2013-09-30 09:45:00,113.13,113.24,112.83,113.0,20900.0,96.8488,96.943,96.592,96.7375,20900.0
2013-09-30 09:50:00,113.08,113.34,112.92,113.34,14600.0,96.806,97.0286,96.669,97.0286,14600.0
2013-09-30 09:55:00,113.34,113.5,113.11,113.39,23800.0,97.0286,97.1655,96.8317,97.0714,23800.0
2013-09-30 10:00:00,113.25,113.54,113.07,113.07,10900.0,96.9515,97.1998,96.7974,96.7974,10900.0
2013-09-30 10:05:00,113.13,113.2,113.05,113.14,10400.0,96.8488,96.9087,96.7803,96.8573,10400.0
2013-09-30 10:10:00,113.19,113.39,113.06,113.12,17800.0,96.9002,97.0714,96.7889,96.8402,17800.0
2013-09-30 10:15:00,113.16,113.29,113.12,113.23,7300.0,96.8745,96.9858,96.8402,96.9344,7300.0
2013-09-30 10:20:00,113.31,113.67,113.2,113.55,14500.0,97.0029,97.3111,96.9087,97.2083,14500.0
2013-09-30 10:25:00,113.56,113.85,113.52,113.74,20600.0,97.2169,97.4652,97.1827,97.371,20600.0
2013-09-30 10:30:00,113.74,113.84,113.57,113.58,10100.0,97.371,97.4566,97.2255,97.234,10100.0
2013-09-30 10:35:00,113.59,113.83,113.54,113.82,10500.0,97.2426,97.448,97.1998,97.4395,10500.0
2013-09-30 10:40:00,113.84,113.92,113.68,113.92,40200.0,97.4566,97.5251,97.3196,97.5251,40200.0
2013-09-30 10:45:00,113.96,114.0,113.67,113.76,39900.0,97.5593,97.5936,97.3111,97.3881,39900.0
2013-09-30 10:50:00,113.78,113.88,113.72,113.8,17200.0,97.4052,97.4908,97.3539,97.4224,17200.0
2013-09-30 10:55:00,113.79,113.95,113.71,113.95,17700.0,97.4138,97.5508,97.3453,97.5508,17700.0
2013-09-30 11:00:00,113.95,114.05,113.94,113.96,18700.0,97.5508,97.6364,97.5422,97.5593,18700.0
2013-09-30 11:05:00,114.0,114.03,113.83,113.92,13300.0,97.5936,97.6193,97.448,97.5251,13300.0
2013-09-30 11:10:00,113.92,113.97,113.82,113.82,22900.0,97.5251,97.5679,97.4395,97.4395,22900.0
2013-09-30 11:15:00,113.87,113.94,113.77,113.87,24300.0,97.4823,97.5422,97.3967,97.4823,24300.0
2013-09-30 11:20:00,113.87,113.99,113.87,113.96,25100.0,97.4823,97.585,97.4823,97.5593,25100.0
2013-09-30 11:25:00,113.98,114.06,113.98,114.02,14100.0,97.5765,97.6449,97.5765,97.6107,14100.0
2013-09-30 11:30:00,114.04,114.11,114.0,114.0,13200.0,97.6278,97.6877,97.5936,97.5936,13200.0
2013-09-30 11:35:00,114.01,114.05,114.0,114.03,14500.0,97.6021,97.6364,97.5936,97.6193,14500.0
2013-09-30 11:40:00,114.05,114.1,114.03,114.09,9600.0,97.6364,97.6792,97.6193,97.6706,9600.0
2013-09-30 11:45:00,114.12,114.17,114.01,114.02,11300.0,97.6963,97.7391,97.6021,97.6107,11300.0
2013-09-30 11:50:00,114.07,114.07,114.0,114.02,12600.0,97.6535,97.6535,97.5936,97.6107,12600.0
2013-09-30 11:55:00,114.02,114.12,114.01,114.11,17900.0,97.6107,97.6963,97.6021,97.6877,17900.0
2013-09-30 12:00:00,114.11,114.12,114.0,114.01,20500.0,97.6877,97.6963,97.5936,97.6021,20500.0
2013-09-30 12:05:00,114.04,114.08,114.0,114.02,14900.0,97.6278,97.6621,97.5936,97.6107,14900.0
2013-09-30 12:10:00,114.02,114.06,114.0,114.03,18500.0,97.6107,97.6449,97.5936,97.6193,18500.0
2013-09-30 12:15:00,114.02,114.07,114.0,114.03,44400.0,97.6107,97.6535,97.5936,97.6193,44400.0
2013-09-30 12:20:00,114.02,114.07,114.01,114.03,7800.0,97.6107,97.6535,97.6021,97.6193,7800.0
2013-09-30 12:25:00,114.03,114.07,114.02,114.02,8100.0,97.6193,97.6535,97.6107,97.6107,8100.0
2013-09-30 12:30:00,114.03,114.06,114.01,114.03,10800.0,97.6193,97.6449,97.6021,97.6193,10800.0
2013-09-30 12:35:00,114.01,114.07,114.01,114.02,6200.0,97.6021,97.6535,97.6021,97.6107,6200.0
2013-09-30 12:40:00,114.02,114.09,114.02,114.03,11100.0,97.6107,97.6706,97.6107,97.6193,11100.0
2013-09-30 12:45:00,114.05,114.13,114.05,114.13,8200.0,97.6364,97.7049,97.6364,97.7049,8200.0
2013-09-30 12:50:00,114.12,114.12,114.03,114.04,7900.0,97.6963,97.6963,97.6193,97.6278,7900.0
2013-09-30 12:55:00,114.04,114.11,114.03,114.06,10600.0,97.6278,97.6877,97.6193,97.6449,10600.0
2013-09-30 13:00:00,114.08,114.23,114.08,114.2,8300.0,97.6621,97.7905,97.6621,97.7648,8300.0
2013-09-30 13:05:00,114.19,114.19,114.08,114.08,7700.0,97.7562,97.7562,97.6621,97.6621,7700.0
2013-09-30 13:10:00,114.07,114.08,114.05,114.07,9600.0,97.6535,97.6621,97.6364,97.6535,9600.0
2013-09-30 13:15:00,114.06,114.6,114.06,114.6,23000.0,97.6449,98.1072,97.6449,98.1072,23000.0
2013-09-30 13:20:00,114.59,114.75,114.55,114.65,43600.0,98.0987,98.2356,98.0644,98.15,43600.0
2013-09-30 13:25:00,114.65,114.71,114.39,114.44,15700.0,98.15,98.2014,97.9275,97.9703,15700.0
2013-09-30 13:30:00,114.41,114.62,114.41,114.6,16300.0,97.9446,98.1244,97.9446,98.1072,16300.0
2013-09-30 13:35:00,114.63,114.68,114.39,114.39,12100.0,98.1329,98.1757,97.9275,97.9275,12100.0
2013-09-30 13:40:00,114.42,114.51,114.37,114.48,7100.0,97.9531,98.0302,97.9103,98.0045,7100.0
2013-09-30 13:45:00,114.45,114.62,114.45,114.57,8900.0,97.9788,98.1244,97.9788,98.0815,8900.0
2013-09-30 13:50:00,114.57,114.6,114.37,114.39,7600.0,98.0815,98.1072,97.9103,97.9275,7600.0
2013-09-30 13:55:00,114.34,114.34,114.1,114.3,14100.0,97.8846,97.8846,97.6792,97.8504,14100.0
2013-09-30 14:00:00,114.26,114.27,114.15,114.26,7000.0,97.8162,97.8247,97.722,97.8162,7000.0
2013-09-30 14:05:00,114.28,114.39,114.24,114.39,8800.0,97.8333,97.9275,97.799,97.9275,8800.0
2013-09-30 14:10:00,114.4,114.41,114.26,114.3,9500.0,97.936,97.9446,97.8162,97.8504,9500.0
2013-09-30 14:15:00,114.27,114.27,114.14,114.2,8000.0,97.8247,97.8247,97.7134,97.7648,8000.0
2013-09-30 14:20:00,114.18,114.22,114.09,114.21,8600.0,97.7477,97.7819,97.6706,97.7734,8600.0
2013-09-30 14:25:00,114.23,114.26,114.18,114.18,6100.0,97.7905,97.8162,97.7477,97.7477,6100.0
2013-09-30 14:30:00,114.26,114.43,114.25,114.42,5800.0,97.8162,97.9617,97.8076,97.9531,5800.0
2013-09-30 14:35:00,114.43,114.48,114.43,114.44,14400.0,97.9617,98.0045,97.9617,97.9703,14400.0
2013-09-30 14:40:00,114.45,114.45,114.32,114.35,9900.0,97.9788,97.9788,97.8675,97.8932,9900.0
2013-09-30 14:45:00,114.33,114.43,114.32,114.36,6800.0,97.8761,97.9617,97.8675,97.9018,6800.0
2013-09-30 14:50:00,114.35,114.36,114.3,114.3,13100.0,97.8932,97.9018,97.8504,97.8504,13100.0
2013-09-30 14:55:00,114.3,114.3,114.23,114.3,10500.0,97.8504,97.8504,97.7905,97.8504,10500.0
2013-09-30 15:00:00,114.29,114.31,114.22,114.25,20200.0,97.8418,97.859,97.7819,97.8076,20200.0
2013-09-30 15:05:00,114.25,114.31,114.22,114.23,14500.0,97.8076,97.859,97.7819,97.7905,14500.0
2013-09-30 15:10:00,114.22,114.22,113.92,113.92,22200.0,97.7819,97.7819,97.5251,97.5251,22200.0
2013-09-30 15:15:00,113.92,113.93,113.81,113.86,30800.0,97.5251,97.5337,97.4309,97.4737,30800.0
2013-09-30 15:20:00,113.86,114.0,113.8,113.95,23400.0,97.4737,97.5936,97.4224,97.5508,23400.0
2013-09-30 15:25:00,113.95,113.96,113.89,113.92,10400.0,97.5508,97.5593,97.4994,97.5251,10400.0
2013-09-30 15:30:00,113.93,113.94,113.71,113.79,32900.0,97.5337,97.5422,97.3453,97.4138,32900.0
2013-09-30 15:35:00,113.78,114.01,113.75,113.85,37800.0,97.4052,97.6021,97.3796,97.4652,37800.0
2013-09-30 15:40:00,113.84,113.93,113.78,113.88,29800.0,97.4566,97.5337,97.4052,97.4908,29800.0
2013-09-30 15:45:00,113.89,114.02,113.83,113.85,30800.0,97.4994,97.6107,97.448,97.4652,30800.0
2013-09-30 15:50:00,113.83,114.03,113.76,113.95,71200.0,97.448,97.6193,97.3881,97.5508,71200.0
2013-09-30 15:55:00,113.91,114.18,113.88,114.14,103700.0,97.5165,97.7477,97.4908,97.7134,103700.0
2013-10-01 09:30:00,114.24,114.48,113.87,114.39,31800.0,97.799,98.0045,97.4823,97.9275,31800.0
2013-10-01 09:35:00,114.34,114.75,114.33,114.74,28000.0,97.8846,98.2356,97.8761,98.2271,28000.0
2013-10-01 09:40:00,114.72,115.04,114.7,114.78,29000.0,98.21,98.4839,98.1928,98.2613,29000.0
2013-10-01 09:45:00,114.72,114.88,114.62,114.78,13500.0,98.21,98.3469,98.1244,98.2613,13500.0
2013-10-01 09:50:00,114.72,114.72,114.37,114.41,13700.0,98.21,98.21,97.9103,97.9446,13700.0
2013-10-01 09:55:00,114.44,114.53,114.3,114.53,7200.0,97.9703,98.0473,97.8504,98.0473,7200.0
2013-10-01 10:00:00,114.5,114.78,114.34,114.7,14400.0,98.0216,98.2613,97.8846,98.1928,14400.0
2013-10-01 10:05:00,114.71,114.8,114.66,114.76,8200.0,98.2014,98.2784,98.1586,98.2442,8200.0
2013-10-01 10:10:00,114.78,114.82,114.3,114.35,22100.0,98.2613,98.2956,97.8504,97.8932,22100.0
2013-10-01 10:15:00,114.34,114.56,114.29,114.42,17300.0,97.8846,98.073,97.8418,97.9531,17300.0
2013-10-01 10:20:00,114.45,114.89,114.44,114.87,10400.0,97.9788,98.3555,97.9703,98.3384,10400.0
2013-10-01 10:25:00,114.87,114.87,114.69,114.69,6300.0,98.3384,98.3384,98.1843,98.1843,6300.0
2013-10-01 10:30:00,114.75,114.94,114.75,114.9,9000.0,98.2356,98.3983,98.2356,98.3641,9000.0
2013-10-01 10:35:00,114.96,114.99,114.81,114.92,3900.0,98.4154,98.4411,98.287,98.3812,3900.0
2013-10-01 10:40:00,114.86,114.98,114.8,114.83,6200.0,98.3298,98.4325,98.2784,98.3041,6200.0
2013-10-01 10:45:00,114.86,114.89,114.66,114.72,10100.0,98.3298,98.3555,98.1586,98.21,10100.0
2013-10-01 10:50:00,114.72,114.84,114.67,114.72,6600.0,98.21,98.3127,98.1672,98.21,6600.0
2013-10-01 10:55:00,114.74,114.93,114.73,114.74,14500.0,98.2271,98.3897,98.2185,98.2271,14500.0
2013-10-01 11:00:00,114.78,114.86,114.66,114.66,7500.0,98.2613,98.3298,98.1586,98.1586,7500.0
2013-10-01 11:05:00,114.74,114.89,114.64,114.71,23800.0,98.2271,98.3555,98.1415,98.2014,23800.0
2013-10-01 11:10:00,114.71,114.85,114.7,114.79,13300.0,98.2014,98.3212,98.1928,98.2699,13300.0
2013-10-01 11:15:00,114.76,114.87,114.76,114.8,9900.0,98.2442,98.3384,98.2442,98.2784,9900.0
2013-10-01 11:20:00,114.82,114.97,114.79,114.91,19500.0,98.2956,98.424,98.2699,98.3726,19500.0
2013-10-01 11:25:00,114.92,114.95,114.82,114.85,13100.0,98.3812,98.4069,98.2956,98.3212,13100.0
2013-10-01 11:30:00,114.86,115.0,114.81,114.99,28800.0,98.3298,98.4497,98.287,98.4411,28800.0
2013-10-01 11:35:00,114.95,115.0,114.88,114.98,17000.0,98.4069,98.4497,98.3469,98.4325,17000.0
2013-10-01 11:40:00,115.0,115.23,114.94,114.99,38500.0,98.4497,98.6466,98.3983,98.4411,38500.0
2013-10-01 11:45:00,114.97,115.22,114.94,115.09,26900.0,98.424,98.638,98.3983,98.5267,26900.0
2013-10-01 11:50:00,115.08,115.13,114.95,114.95,12100.0,98.5181,98.561,98.4069,98.4069,12100.0
2013-10-01 11:55:00,114.95,115.05,114.93,115.05,15700.0,98.4069,98.4925,98.3897,98.4925,15700.0
2013-10-01 12:00:00,115.05,115.17,114.99,115.05,15000.0,98.4925,98.5952,98.4411,98.4925,15000.0
2013-10-01 12:05:00,115.05,115.17,115.0,115.05,14100.0,98.4925,98.5952,98.4497,98.4925,14100.0
2013-10-01 12:10:00,115.05,115.14,114.88,114.88,9400.0,98.4925,98.5695,98.3469,98.3469,9400.0
2013-10-01 12:15:00,114.85,115.08,114.83,115.04,6600.0,98.3212,98.5181,98.3041,98.4839,6600.0
2013-10-01 12:20:00,115.0,115.02,114.89,114.92,10600.0,98.4497,98.4668,98.3555,98.3812,10600.0
2013-10-01 12:25:00,114.91,115.18,114.85,115.04,17000.0,98.3726,98.6038,98.3212,98.4839,17000.0
2013-10-01 12:30:00,115.03,115.03,114.9,114.91,6400.0,98.4753,98.4753,98.3641,98.3726,6400.0
2013-10-01 12:35:00,114.93,114.98,114.86,114.86,7000.0,98.3897,98.4325,98.3298,98.3298,7000.0
2013-10-01 12:40:00,114.85,115.02,114.82,114.95,25900.0,98.3212,98.4668,98.2956,98.4069,25900.0
2013-10-01 12:45:00,114.91,114.93,114.84,114.93,9700.0,98.3726,98.3897,98.3127,98.3897,9700.0
2013-10-01 12:50:00,114.92,114.93,114.81,114.81,4500.0,98.3812,98.3897,98.287,98.287,4500.0
2013-10-01 12:55:00,114.78,114.83,114.74,114.83,8100.0,98.2613,98.3041,98.2271,98.3041,8100.0
2013-10-01 13:00:00,114.84,114.94,114.84,114.91,7300.0,98.3127,98.3983,98.3127,98.3726,7300.0
2013-10-01 13:05:00,114.93,115.04,114.92,114.98,8500.0,98.3897,98.4839,98.3812,98.4325,8500.0
2013-10-01 13:10:00,115.01,115.05,114.92,114.92,4500.0,98.4582,98.4925,98.3812,98.3812,4500.0
2013-10-01 13:15:00,114.97,115.1,114.97,115.1,12700.0,98.424,98.5353,98.424,98.5353,12700.0
2013-10-01 13:20:00,115.09,115.1,115.05,115.09,5400.0,98.5267,98.5353,98.4925,98.5267,5400.0
2013-10-01 13:25:00,115.07,115.07,114.99,114.99,6500.0,98.5096,98.5096,98.4411,98.4411,6500.0
2013-10-01 13:30:00,115.0,115.25,114.99,115.1,18500.0,98.4497,98.6637,98.4411,98.5353,18500.0
2013-10-01 13:35:00,115.11,115.13,114.99,115.04,7100.0,98.5438,98.561,98.4411,98.4839,7100.0
2013-10-01 13:40:00,115.03,115.14,115.03,115.08,2400.0,98.4753,98.5695,98.4753,98.5181,2400.0
2013-10-01 13:45:00,115.09,115.11,115.03,115.08,14900.0,98.5267,98.5438,98.4753,98.5181,14900.0
2013-10-01 13:50:00,115.06,115.22,115.06,115.21,8700.0,98.501,98.638,98.501,98.6294,8700.0
2013-10-01 13:55:00,115.18,115.32,115.16,115.21,9800.0,98.6038,98.7236,98.5866,98.6294,9800.0
2013-10-01 14:00:00,115.16,115.25,115.05,115.07,13900.0,98.5866,98.6637,98.4925,98.5096,13900.0
2013-10-01 14:05:00,115.04,115.07,114.95,114.99,17000.0,98.4839,98.5096,98.4069,98.4411,17000.0
2013-10-01 14:10:00,115.04,115.05,114.94,114.96,4900.0,98.4839,98.4925,98.3983,98.4154,4900.0
2013-10-01 14:15:00,114.95,115.01,114.95,115.01,8000.0,98.4069,98.4582,98.4069,98.4582,8000.0
2013-10-01 14:20:00,114.97,114.98,114.86,114.89,10900.0,98.424,98.4325,98.3298,98.3555,10900.0
2013-10-01 14:25:00,114.82,114.82,114.64,114.69,13900.0,98.2956,98.2956,98.1415,98.1843,13900.0
2013-10-01 14:30:00,114.69,114.85,114.68,114.84,10400.0,98.1843,98.3212,98.1757,98.3127,10400.0
2013-10-01 14:35:00,114.84,114.86,114.71,114.86,7300.0,98.3127,98.3298,98.2014,98.3298,7300.0
2013-10-01 14:40:00,114.81,114.87,114.76,114.76,8000.0,98.287,98.3384,98.2442,98.2442,8000.0
2013-10-01 14:45:00,114.76,114.82,114.69,114.82,9000.0,98.2442,98.2956,98.1843,98.2956,9000.0
2013-10-01 14:50:00,114.82,114.96,114.8,114.89,16900.0,98.2956,98.4154,98.2784,98.3555,16900.0
2013-10-01 14:55:00,114.87,114.99,114.86,114.96,15600.0,98.3384,98.4411,98.3298,98.4154,15600.0
2013-10-01 15:00:00,114.93,114.98,114.86,114.86,7500.0,98.3897,98.4325,98.3298,98.3298,7500.0
2013-10-01 15:05:00,114.87,114.9,114.81,114.86,19600.0,98.3384,98.3641,98.287,98.3298,19600.0
2013-10-01 15:10:00,114.85,114.94,114.79,114.9,24800.0,98.3212,98.3983,98.2699,98.3641,24800.0
2013-10-01 15:15:00,114.9,115.03,114.89,115.02,20700.0,98.3641,98.4753,98.3555,98.4668,20700.0
2013-10-01 15:20:00,115.02,115.12,115.01,115.08,46700.0,98.4668,98.5524,98.4582,98.5181,46700.0
2013-10-01 15:25:00,115.09,115.19,115.08,115.1,38200.0,98.5267,98.6123,98.5181,98.5353,38200.0
2013-10-01 15:30:00,115.1,115.23,115.06,115.07,39400.0,98.5353,98.6466,98.501,98.5096,39400.0
2013-10-01 15:35:00,115.07,115.17,115.05,115.13,36800.0,98.5096,98.5952,98.4925,98.561,36800.0
2013-10-01 15:40:00,115.13,115.19,115.09,115.17,29700.0,98.561,98.6123,98.5267,98.5952,29700.0
2013-10-01 15:45:00,115.16,115.24,115.08,115.23,56000.0,98.5866,98.6551,98.5181,98.6466,56000.0
2013-10-01 15:50:00,115.2,115.25,115.09,115.12,55800.0,98.6209,98.6637,98.5267,98.5524,55800.0
2013-10-01 15:55:00,115.13,115.29,115.09,115.26,85100.0,98.561,98.6979,98.5267,98.6722,85100.0
2013-10-02 09:30:00,114.51,114.94,114.2,114.23,38000.0,98.0302,98.3983,97.7648,97.7905,38000.0
2013-10-02 09:35:00,114.13,114.57,114.07,114.08,14600.0,97.7049,98.0815,97.6535,97.6621,14600.0
2013-10-02 09:40:00,114.09,114.57,114.09,114.37,20600.0,97.6706,98.0815,97.6706,97.9103,20600.0
2013-10-02 09:45:00,114.27,114.75,114.25,114.67,15400.0,97.8247,98.2356,97.8076,98.1672,15400.0
2013-10-02 09:50:00,114.62,114.95,114.46,114.79,14400.0,98.1244,98.4069,97.9874,98.2699,14400.0
2013-10-02 09:55:00,114.85,114.85,114.13,114.34,12800.0,98.3212,98.3212,97.7049,97.8846,12800.0
2013-10-02 10:00:00,114.4,114.4,114.18,114.26,9400.0,97.936,97.936,97.7477,97.8162,9400.0
2013-10-02 10:05:00,114.22,114.26,113.92,114.01,19700.0,97.7819,97.8162,97.5251,97.6021,19700.0
2013-10-02 10:10:00,113.96,114.27,113.95,114.2,8400.0,97.5593,97.8247,97.5508,97.7648,8400.0
2013-10-02 10:15:00,114.13,114.5,114.03,114.5,21400.0,97.7049,98.0216,97.6193,98.0216,21400.0
2013-10-02 10:20:00,114.51,114.55,114.25,114.42,11800.0,98.0302,98.0644,97.8076,97.9531,11800.0
2013-10-02 10:25:00,114.39,114.45,114.27,114.42,6600.0,97.9275,97.9788,97.8247,97.9531,6600.0
2013-10-02 10:30:00,114.33,114.33,114.15,114.2,19500.0,97.8761,97.8761,97.722,97.7648,19500.0
2013-10-02 10:35:00,114.19,114.47,114.15,114.4,40700.0,97.7562,97.9959,97.722,97.936,40700.0
2013-10-02 10:40:00,114.33,114.37,114.22,114.3,8200.0,97.8761,97.9103,97.7819,97.8504,8200.0
2013-10-02 10:45:00,114.24,114.39,114.2,114.2,16900.0,97.799,97.9275,97.7648,97.7648,16900.0
2013-10-02 10:50:00,114.23,114.29,114.15,114.23,11400.0,97.7905,97.8418,97.722,97.7905,11400.0
2013-10-02 10:55:00,114.24,114.56,114.24,114.48,15000.0,97.799,98.073,97.799,98.0045,15000.0
2013-10-02 11:00:00,114.5,114.58,114.26,114.27,23900.0,98.0216,98.0901,97.8162,97.8247,23900.0
2013-10-02 11:05:00,114.29,114.55,114.29,114.49,7000.0,97.8418,98.0644,97.8418,98.0131,7000.0
2013-10-02 11:10:00,114.47,114.5,114.33,114.42,17500.0,97.9959,98.0216,97.8761,97.9531,17500.0
2013-10-02 11:15:00,114.42,114.93,114.38,114.8,31200.0,97.9531,98.3897,97.9189,98.2784,31200.0
2013-10-02 11:20:00,114.78,114.78,114.52,114.52,4100.0,98.2613,98.2613,98.0387,98.0387,4100.0
2013-10-02 11:25:00,114.58,114.82,114.56,114.79,13100.0,98.0901,98.2956,98.073,98.2699,13100.0
2013-10-02 11:30:00,114.81,114.91,114.72,114.79,20900.0,98.287,98.3726,98.21,98.2699,20900.0
2013-10-02 11:35:00,114.74,114.83,114.63,114.63,9000.0,98.2271,98.3041,98.1329,98.1329,9000.0
2013-10-02 11:40:00,114.63,114.7,114.58,114.59,8000.0,98.1329,98.1928,98.0901,98.0987,8000.0
2013-10-02 11:45:00,114.57,114.6,114.54,114.59,4300.0,98.0815,98.1072,98.0559,98.0987,4300.0
2013-10-02 11:50:00,114.59,114.73,114.58,114.59,7800.0,98.0987,98.2185,98.0901,98.0987,7800.0
2013-10-02 11:55:00,114.62,114.63,114.52,114.57,4500.0,98.1244,98.1329,98.0387,98.0815,4500.0
2013-10-02 12:00:00,114.55,114.63,114.53,114.57,4700.0,98.0644,98.1329,98.0473,98.0815,4700.0
2013-10-02 12:05:00,114.49,114.54,114.44,114.44,4800.0,98.0131,98.0559,97.9703,97.9703,4800.0
2013-10-02 12:10:00,114.49,114.58,114.45,114.49,5700.0,98.0131,98.0901,97.9788,98.0131,5700.0
2013-10-02 12:15:00,114.53,114.67,114.52,114.57,4300.0,98.0473,98.1672,98.0387,98.0815,4300.0
2013-10-02 12:20:00,114.6,114.62,114.35,114.37,4600.0,98.1072,98.1244,97.8932,97.9103,4600.0
2013-10-02 12:25:00,114.35,114.43,114.32,114.4,7500.0,97.8932,97.9617,97.8675,97.936,7500.0
2013-10-02 12:30:00,114.39,114.61,114.38,114.58,8200.0,97.9275,98.1158,97.9189,98.0901,8200.0
2013-10-02 12:35:00,114.58,114.65,114.54,114.65,7700.0,98.0901,98.15,98.0559,98.15,7700.0
2013-10-02 12:40:00,114.65,114.7,114.62,114.7,5500.0,98.15,98.1928,98.1244,98.1928,5500.0
2013-10-02 12:45:00,114.74,114.75,114.65,114.67,4800.0,98.2271,98.2356,98.15,98.1672,4800.0
2013-10-02 12:50:00,114.7,114.72,114.65,114.67,5200.0,98.1928,98.21,98.15,98.1672,5200.0
2013-10-02 12:55:00,114.68,114.75,114.68,114.72,2100.0,98.1757,98.2356,98.1757,98.21,2100.0
2013-10-02 13:00:00,114.7,114.79,114.7,114.75,5600.0,98.1928,98.2699,98.1928,98.2356,5600.0
2013-10-02 13:05:00,114.79,114.86,114.76,114.84,7600.0,98.2699,98.3298,98.2442,98.3127,7600.0
2013-10-02 13:10:00,114.83,114.95,114.79,114.86,4900.0,98.3041,98.4069,98.2699,98.3298,4900.0
2013-10-02 13:15:00,114.84,114.86,114.73,114.73,7100.0,98.3127,98.3298,98.2185,98.2185,7100.0
2013-10-02 13:20:00,114.73,114.84,114.67,114.84,6800.0,98.2185,98.3127,98.1672,98.3127,6800.0
2013-10-02 13:25:00,114.85,114.96,114.85,114.94,7400.0,98.3212,98.4154,98.3212,98.3983,7400.0
2013-10-02 13:30:00,114.95,114.96,114.85,114.89,5300.0,98.4069,98.4154,98.3212,98.3555,5300.0
2013-10-02 13:35:00,114.88,114.97,114.87,114.93,9500.0,98.3469,98.424,98.3384,98.3897,9500.0
2013-10-02 13:40:00,114.95,114.95,114.83,114.84,3100.0,98.4069,98.4069,98.3041,98.3127,3100.0
2013-10-02 13:45:00,114.84,114.89,114.77,114.88,5800.0,98.3127,98.3555,98.2528,98.3469,5800.0
2013-10-02 13:50:00,114.89,114.89,114.77,114.82,5600.0,98.3555,98.3555,98.2528,98.2956,5600.0
2013-10-02 13:55:00,114.8,114.81,114.7,114.74,6400.0,98.2784,98.287,98.1928,98.2271,6400.0
2013-10-02 14:00:00,114.74,114.76,114.66,114.71,6200.0,98.2271,98.2442,98.1586,98.2014,6200.0
2013-10-02 14:05:00,114.7,114.72,114.57,114.59,9400.0,98.1928,98.21,98.0815,98.0987,9400.0
2013-10-02 14:10:00,114.58,114.69,114.57,114.65,8400.0,98.0901,98.1843,98.0815,98.15,8400.0
2013-10-02 14:15:00,114.63,114.63,114.51,114.62,9700.0,98.1329,98.1329,98.0302,98.1244,9700.0
2013-10-02 14:20:00,114.63,114.8,114.63,114.76,12600.0,98.1329,98.2784,98.1329,98.2442,12600.0
2013-10-02 14:25:00,114.74,114.76,114.7,114.74,6600.0,98.2271,98.2442,98.1928,98.2271,6600.0
2013-10-02 14:30:00,114.72,114.83,114.7,114.76,10700.0,98.21,98.3041,98.1928,98.2442,10700.0
2013-10-02 14:35:00,114.76,114.77,114.68,114.69,11400.0,98.2442,98.2528,98.1757,98.1843,11400.0
2013-10-02 14:40:00,114.69,114.69,114.64,114.64,7400.0,98.1843,98.1843,98.1415,98.1415,7400.0
2013-10-02 14:45:00,114.64,114.75,114.64,114.74,10800.0,98.1415,98.2356,98.1415,98.2271,10800.0
2013-10-02 14:50:00,114.73,114.77,114.69,114.69,12300.0,98.2185,98.2528,98.1843,98.1843,12300.0
2013-10-02 14:55:00,114.71,114.85,114.67,114.81,17700.0,98.2014,98.3212,98.1672,98.287,17700.0
2013-10-02 15:00:00,114.81,114.83,114.76,114.81,17600.0,98.287,98.3041,98.2442,98.287,17600.0
2013-10-02 15:05:00,114.82,114.83,114.71,114.8,16000.0,98.2956,98.3041,98.2014,98.2784,16000.0
2013-10-02 15:10:00,114.8,114.93,114.79,114.93,18200.0,98.2784,98.3897,98.2699,98.3897,18200.0
2013-10-02 15:15:00,114.93,114.96,114.9,114.9,15000.0,98.3897,98.4154,98.3641,98.3641,15000.0
2013-10-02 15:20:00,114.9,114.9,114.76,114.8,14800.0,98.3641,98.3641,98.2442,98.2784,14800.0
2013-10-02 15:25:00,114.81,114.86,114.75,114.81,23000.0,98.287,98.3298,98.2356,98.287,23000.0
2013-10-02 15:30:00,114.84,115.01,114.84,115.01,21500.0,98.3127,98.4582,98.3127,98.4582,21500.0
2013-10-02 15:35:00,115.0,115.03,114.98,115.0,21200.0,98.4497,98.4753,98.4325,98.4497,21200.0
2013-10-02 15:40:00,115.0,115.07,114.99,115.04,23300.0,98.4497,98.5096,98.4411,98.4839,23300.0
2013-10-02 15:45:00,115.03,115.05,114.89,114.96,28300.0,98.4753,98.4925,98.3555,98.4154,28300.0
2013-10-02 15:50:00,114.99,115.05,114.94,115.0,28300.0,98.4411,98.4925,98.3983,98.4497,28300.0
2013-10-02 15:55:00,115.04,115.36,115.02,115.28,73900.0,98.4839,98.7579,98.4668,98.6894,73900.0
2013-10-03 09:30:00,114.87,115.05,114.8,114.99,41300.0,98.3384,98.4925,98.2784,98.4411,41300.0
2013-10-03 09:35:00,115.02,115.17,114.6,114.63,10200.0,98.4668,98.5952,98.1072,98.1329,10200.0
2013-10-03 09:40:00,114.56,114.57,114.04,114.1,20300.0,98.073,98.0815,97.6278,97.6792,20300.0
2013-10-03 09:45:00,114.11,114.15,113.91,114.1,24100.0,97.6877,97.722,97.5165,97.6792,24100.0
2013-10-03 09:50:00,114.17,114.31,113.99,114.12,14600.0,97.7391,97.859,97.585,97.6963,14600.0
2013-10-03 09:55:00,114.06,114.12,113.81,114.06,70700.0,97.6449,97.6963,97.4309,97.6449,70700.0
2013-10-03 10:00:00,114.01,114.03,113.85,113.85,20700.0,97.6021,97.6193,97.4652,97.4652,20700.0
2013-10-03 10:05:00,113.84,113.86,113.62,113.82,21700.0,97.4566,97.4737,97.2683,97.4395,21700.0
2013-10-03 10:10:00,113.8,113.84,113.69,113.74,11200.0,97.4224,97.4566,97.3282,97.371,11200.0
2013-10-03 10:15:00,113.75,113.84,113.62,113.62,15800.0,97.3796,97.4566,97.2683,97.2683,15800.0
2013-10-03 10:20:00,113.62,113.66,113.1,113.16,23400.0,97.2683,97.3025,96.8231,96.8745,23400.0
2013-10-03 10:25:00,113.17,113.24,113.12,113.17,29300.0,96.883,96.943,96.8402,96.883,29300.0
2013-10-03 10:30:00,113.2,113.2,112.75,112.82,52000.0,96.9087,96.9087,96.5235,96.5834,52000.0
2013-10-03 10:35:00,112.81,113.04,112.77,112.81,41500.0,96.5748,96.7717,96.5406,96.5748,41500.0
2013-10-03 10:40:00,112.77,112.81,112.67,112.75,30200.0,96.5406,96.5748,96.455,96.5235,30200.0
2013-10-03 10:45:00,112.76,112.87,112.67,112.8,38100.0,96.532,96.6262,96.455,96.5663,38100.0
2013-10-03 10:50:00,112.8,113.03,112.79,113.01,43900.0,96.5663,96.7632,96.5577,96.7461,43900.0
2013-10-03 10:55:00,112.99,113.25,112.96,113.0,29500.0,96.7289,96.9515,96.7033,96.7375,29500.0
2013-10-03 11:00:00,113.02,113.15,112.93,113.0,15700.0,96.7546,96.8659,96.6776,96.7375,15700.0
2013-10-03 11:05:00,113.02,113.2,112.94,113.15,33600.0,96.7546,96.9087,96.6861,96.8659,33600.0
2013-10-03 11:10:00,113.19,113.24,113.0,113.0,16400.0,96.9002,96.943,96.7375,96.7375,16400.0
2013-10-03 11:15:00,113.0,113.06,112.92,112.95,10400.0,96.7375,96.7889,96.669,96.6947,10400.0
2013-10-03 11:20:00,112.98,113.1,112.97,113.1,13500.0,96.7204,96.8231,96.7118,96.8231,13500.0
2013-10-03 11:25:00,113.05,113.12,112.86,112.89,7500.0,96.7803,96.8402,96.6176,96.6433,7500.0
2013-10-03 11:30:00,112.85,113.02,112.84,112.99,13700.0,96.6091,96.7546,96.6005,96.7289,13700.0
2013-10-03 11:35:00,112.96,113.0,112.74,112.92,8600.0,96.7033,96.7375,96.5149,96.669,8600.0
2013-10-03 11:40:00,112.92,112.92,112.55,112.57,19700.0,96.669,96.669,96.3523,96.3694,19700.0
2013-10-03 11:45:00,112.53,112.57,112.21,112.34,44300.0,96.3351,96.3694,96.0612,96.1725,44300.0
2013-10-03 11:50:00,112.34,112.39,112.21,112.29,31100.0,96.1725,96.2153,96.0612,96.1297,31100.0
2013-10-03 11:55:00,112.31,112.34,111.8,111.95,62200.0,96.1468,96.1725,95.7102,95.8386,62200.0
2013-10-03 12:00:00,111.97,112.03,111.89,111.96,21600.0,95.8557,95.9071,95.7872,95.8472,21600.0
2013-10-03 12:05:00,111.97,112.26,111.96,112.25,10500.0,95.8557,96.104,95.8472,96.0954,10500.0
2013-10-03 12:10:00,112.29,112.54,112.26,112.51,17900.0,96.1297,96.3437,96.104,96.318,17900.0
2013-10-03 12:15:00,112.47,112.54,112.29,112.39,10200.0,96.2838,96.3437,96.1297,96.2153,10200.0
2013-10-03 12:20:00,112.39,112.52,112.33,112.35,17200.0,96.2153,96.3266,96.1639,96.181,17200.0
2013-10-03 12:25:00,112.37,112.5,112.34,112.49,5500.0,96.1982,96.3095,96.1725,96.3009,5500.0
2013-10-03 12:30:00,112.51,112.57,112.47,112.48,17600.0,96.318,96.3694,96.2838,96.2923,17600.0
2013-10-03 12:35:00,112.49,112.49,112.39,112.4,7000.0,96.3009,96.3009,96.2153,96.2238,7000.0
2013-10-03 12:40:00,112.4,112.4,112.22,112.27,8100.0,96.2238,96.2238,96.0697,96.1126,8100.0
2013-10-03 12:45:00,112.23,112.53,112.23,112.45,13900.0,96.0783,96.3351,96.0783,96.2666,13900.0
2013-10-03 12:50:00,112.47,112.56,112.41,112.52,14100.0,96.2838,96.3608,96.2324,96.3266,14100.0
2013-10-03 12:55:00,112.53,112.7,112.53,112.7,13900.0,96.3351,96.4807,96.3351,96.4807,13900.0
2013-10-03 13:00:00,112.63,112.65,112.44,112.54,18700.0,96.4207,96.4379,96.2581,96.3437,18700.0
2013-10-03 13:05:00,112.57,112.74,112.42,112.74,22600.0,96.3694,96.5149,96.241,96.5149,22600.0
2013-10-03 13:10:00,112.7,112.7,112.43,112.65,19300.0,96.4807,96.4807,96.2495,96.4379,19300.0
2013-10-03 13:15:00,112.7,112.73,112.5,112.56,14900.0,96.4807,96.5064,96.3095,96.3608,14900.0
2013-10-03 13:20:00,112.65,112.76,112.56,112.76,7600.0,96.4379,96.532,96.3608,96.532,7600.0
2013-10-03 13:25:00,112.75,113.08,112.73,113.04,26500.0,96.5235,96.806,96.5064,96.7717,26500.0
2013-10-03 13:30:00,113.08,113.23,113.05,113.2,11700.0,96.806,96.9344,96.7803,96.9087,11700.0
2013-10-03 13:35:00,113.19,113.21,112.99,113.0,10100.0,96.9002,96.9173,96.7289,96.7375,10100.0
2013-10-03 13:40:00,113.01,113.3,113.01,113.18,11900.0,96.7461,96.9943,96.7461,96.8916,11900.0
2013-10-03 13:45:00,113.21,113.29,113.18,113.21,10500.0,96.9173,96.9858,96.8916,96.9173,10500.0
2013-10-03 13:50:00,113.23,113.23,113.08,113.08,5400.0,96.9344,96.9344,96.806,96.806,5400.0
2013-10-03 13:55:00,113.05,113.34,113.03,113.31,9500.0,96.7803,97.0286,96.7632,97.0029,9500.0
2013-10-03 14:00:00,113.33,113.39,113.22,113.36,14600.0,97.02,97.0714,96.9258,97.0457,14600.0
2013-10-03 14:05:00,113.35,113.35,113.26,113.32,12300.0,97.0371,97.0371,96.9601,97.0114,12300.0
2013-10-03 14:10:00,113.32,113.47,113.28,113.47,13400.0,97.0114,97.1399,96.9772,97.1399,13400.0
2013-10-03 14:15:00,113.46,113.59,113.44,113.49,26200.0,97.1313,97.2426,97.1142,97.157,26200.0
2013-10-03 14:20:00,113.49,113.5,112.96,113.02,27300.0,97.157,97.1655,96.7033,96.7546,27300.0
2013-10-03 14:25:00,112.98,113.25,112.93,113.25,42700.0,96.7204,96.9515,96.6776,96.9515,42700.0
2013-10-03 14:30:00,113.29,113.36,113.21,113.25,18600.0,96.9858,97.0457,96.9173,96.9515,18600.0
2013-10-03 14:35:00,113.21,113.38,113.21,113.36,14600.0,96.9173,97.0628,96.9173,97.0457,14600.0
2013-10-03 14:40:00,113.37,113.49,113.36,113.48,12000.0,97.0542,97.157,97.0457,97.1484,12000.0
2013-10-03 14:45:00,113.47,113.51,113.4,113.44,14800.0,97.1399,97.1741,97.0799,97.1142,14800.0
2013-10-03 14:50:00,113.44,113.65,113.44,113.62,13700.0,97.1142,97.2939,97.1142,97.2683,13700.0
2013-10-03 14:55:00,113.59,113.66,113.54,113.55,22300.0,97.2426,97.3025,97.1998,97.2083,22300.0
2013-10-03 15:00:00,113.51,113.52,113.35,113.52,25800.0,97.1741,97.1827,97.0371,97.1827,25800.0
2013-10-03 15:05:00,113.49,113.56,113.47,113.48,26800.0,97.157,97.2169,97.1399,97.1484,26800.0
2013-10-03 15:10:00,113.47,113.72,113.47,113.7,28100.0,97.1399,97.3539,97.1399,97.3368,28100.0
2013-10-03 15:15:00,113.68,113.78,113.68,113.74,29200.0,97.3196,97.4052,97.3196,97.371,29200.0
2013-10-03 15:20:00,113.74,113.8,113.63,113.63,41600.0,97.371,97.4224,97.2768,97.2768,41600.0
2013-10-03 15:25:00,113.59,113.81,113.59,113.81,27000.0,97.2426,97.4309,97.2426,97.4309,27000.0
2013-10-03 15:30:00,113.76,113.79,113.65,113.66,34800.0,97.3881,97.4138,97.2939,97.3025,34800.0
2013-10-03 15:35:00,113.64,113.81,113.64,113.77,35100.0,97.2854,97.4309,97.2854,97.3967,35100.0
2013-10-03 15:40:00,113.77,113.78,113.6,113.78,38400.0,97.3967,97.4052,97.2511,97.4052,38400.0
2013-10-03 15:45:00,113.77,113.8,113.57,113.6,59500.0,97.3967,97.4224,97.2255,97.2511,59500.0
2013-10-03 15:50:00,113.61,113.74,113.55,113.72,83800.0,97.2597,97.371,97.2083,97.3539,83800.0
2013-10-03 15:55:00,113.71,113.72,113.43,113.51,105200.0,97.3453,97.3539,97.1056,97.1741,105200.0
2013-10-04 09:30:00,113.44,113.62,113.14,113.18,20100.0,97.1142,97.2683,96.8573,96.8916,20100.0
2013-10-04 09:35:00,113.13,113.56,113.1,113.32,20900.0,96.8488,97.2169,96.8231,97.0114,20900.0
2013-10-04 09:40:00,113.38,113.38,113.04,113.15,4800.0,97.0628,97.0628,96.7717,96.8659,4800.0
2013-10-04 09:45:00,113.15,113.28,113.03,113.21,7800.0,96.8659,96.9772,96.7632,96.9173,7800.0
2013-10-04 09:50:00,113.28,113.57,113.28,113.57,5400.0,96.9772,97.2255,96.9772,97.2255,5400.0
2013-10-04 09:55:00,113.59,113.8,113.52,113.8,15200.0,97.2426,97.4224,97.1827,97.4224,15200.0
2013-10-04 10:00:00,113.8,113.95,113.78,113.86,12100.0,97.4224,97.5508,97.4052,97.4737,12100.0
2013-10-04 10:05:00,113.88,113.92,113.69,113.69,6000.0,97.4908,97.5251,97.3282,97.3282,6000.0
2013-10-04 10:10:00,113.69,113.74,113.56,113.65,4700.0,97.3282,97.371,97.2169,97.2939,4700.0
2013-10-04 10:15:00,113.61,113.66,113.52,113.61,7300.0,97.2597,97.3025,97.1827,97.2597,7300.0
2013-10-04 10:20:00,113.54,113.56,113.43,113.48,6800.0,97.1998,97.2169,97.1056,97.1484,6800.0
2013-10-04 10:25:00,113.47,113.68,113.47,113.68,6000.0,97.1399,97.3196,97.1399,97.3196,6000.0
2013-10-04 10:30:00,113.68,113.82,113.67,113.82,7000.0,97.3196,97.4395,97.3111,97.4395,7000.0
2013-10-04 10:35:00,113.83,113.89,113.72,113.76,5800.0,97.448,97.4994,97.3539,97.3881,5800.0
2013-10-04 10:40:00,113.76,113.85,113.71,113.81,15700.0,97.3881,97.4652,97.3453,97.4309,15700.0
2013-10-04 10:45:00,113.82,113.92,113.8,113.83,15600.0,97.4395,97.5251,97.4224,97.448,15600.0
2013-10-04 10:50:00,113.84,113.94,113.82,113.83,11200.0,97.4566,97.5422,97.4395,97.448,11200.0
2013-10-04 10:55:00,113.83,113.94,113.76,113.91,8600.0,97.448,97.5422,97.3881,97.5165,8600.0
2013-10-04 11:00:00,113.88,113.89,113.57,113.64,25200.0,97.4908,97.4994,97.2255,97.2854,25200.0
2013-10-04 11:05:00,113.58,113.8,113.57,113.7,21700.0,97.234,97.4224,97.2255,97.3368,21700.0
2013-10-04 11:10:00,113.72,113.93,113.67,113.84,14700.0,97.3539,97.5337,97.3111,97.4566,14700.0
2013-10-04 11:15:00,113.84,113.92,113.75,113.92,15600.0,97.4566,97.5251,97.3796,97.5251,15600.0
2013-10-04 11:20:00,113.94,113.98,113.79,113.82,15800.0,97.5422,97.5765,97.4138,97.4395,15800.0
2013-10-04 11:25:00,113.83,113.95,113.82,113.85,13700.0,97.448,97.5508,97.4395,97.4652,13700.0
2013-10-04 11:30:00,113.9,113.92,113.84,113.9,13800.0,97.508,97.5251,97.4566,97.508,13800.0
2013-10-04 11:35:00,113.85,114.02,113.83,113.97,43900.0,97.4652,97.6107,97.448,97.5679,43900.0
2013-10-04 11:40:00,113.94,113.95,113.82,113.86,15800.0,97.5422,97.5508,97.4395,97.4737,15800.0
2013-10-04 11:45:00,113.88,114.01,113.87,113.91,29100.0,97.4908,97.6021,97.4823,97.5165,29100.0
2013-10-04 11:50:00,113.96,114.15,113.94,114.04,21300.0,97.5593,97.722,97.5422,97.6278,21300.0
2013-10-04 11:55:00,114.06,114.17,114.06,114.12,12400.0,97.6449,97.7391,97.6449,97.6963,12400.0
2013-10-04 12:00:00,114.12,114.27,114.09,114.2,26400.0,97.6963,97.8247,97.6706,97.7648,26400.0
2013-10-04 12:05:00,114.2,114.43,114.16,114.4,33000.0,97.7648,97.9617,97.7306,97.936,33000.0
2013-10-04 12:10:00,114.37,114.39,114.2,114.2,17700.0,97.9103,97.9275,97.7648,97.7648,17700.0
2013-10-04 12:15:00,114.21,114.36,114.21,114.35,21700.0,97.7734,97.9018,97.7734,97.8932,21700.0
2013-10-04 12:20:00,114.35,114.59,114.35,114.59,20200.0,97.8932,98.0987,97.8932,98.0987,20200.0
2013-10-04 12:25:00,114.57,114.81,114.55,114.8,19500.0,98.0815,98.287,98.0644,98.2784,19500.0
2013-10-04 12:30:00,114.77,114.78,114.67,114.76,20400.0,98.2528,98.2613,98.1672,98.2442,20400.0
2013-10-04 12:35:00,114.69,114.72,114.57,114.57,20400.0,98.1843,98.21,98.0815,98.0815,20400.0
2013-10-04 12:40:00,114.59,114.78,114.59,114.71,15000.0,98.0987,98.2613,98.0987,98.2014,15000.0
2013-10-04 12:45:00,114.72,114.72,114.54,114.61,11300.0,98.21,98.21,98.0559,98.1158,11300.0
2013-10-04 12:50:00,114.61,114.61,114.49,114.51,12700.0,98.1158,98.1158,98.0131,98.0302,12700.0
2013-10-04 12:55:00,114.47,114.53,114.43,114.49,9600.0,97.9959,98.0473,97.9617,98.0131,9600.0
2013-10-04 13:00:00,114.49,114.59,114.47,114.49,3300.0,98.0131,98.0987,97.9959,98.0131,3300.0
2013-10-04 13:05:00,114.47,114.57,114.46,114.57,3300.0,97.9959,98.0815,97.9874,98.0815,3300.0
2013-10-04 13:10:00,114.57,114.57,114.47,114.47,3100.0,98.0815,98.0815,97.9959,97.9959,3100.0
2013-10-04 13:15:00,114.45,114.47,114.37,114.43,5700.0,97.9788,97.9959,97.9103,97.9617,5700.0
2013-10-04 13:20:00,114.41,114.53,114.4,114.5,5000.0,97.9446,98.0473,97.936,98.0216,5000.0
2013-10-04 13:25:00,114.48,114.49,114.42,114.48,2100.0,98.0045,98.0131,97.9531,98.0045,2100.0
2013-10-04 13:30:00,114.51,114.56,114.47,114.56,5800.0,98.0302,98.073,97.9959,98.073,5800.0
2013-10-04 13:35:00,114.52,114.65,114.51,114.63,10300.0,98.0387,98.15,98.0302,98.1329,10300.0
2013-10-04 13:40:00,114.62,114.68,114.55,114.6,7200.0,98.1244,98.1757,98.0644,98.1072,7200.0
2013-10-04 13:45:00,114.63,114.63,114.41,114.44,3400.0,98.1329,98.1329,97.9446,97.9703,3400.0
2013-10-04 13:50:00,114.41,114.54,114.4,114.54,2300.0,97.9446,98.0559,97.936,98.0559,2300.0
2013-10-04 13:55:00,114.54,114.58,114.44,114.44,8900.0,98.0559,98.0901,97.9703,97.9703,8900.0
2013-10-04 14:00:00,114.41,114.54,114.41,114.5,4300.0,97.9446,98.0559,97.9446,98.0216,4300.0
2013-10-04 14:05:00,114.49,114.53,114.48,114.52,5200.0,98.0131,98.0473,98.0045,98.0387,5200.0
2013-10-04 14:10:00,114.54,114.71,114.54,114.68,8900.0,98.0559,98.2014,98.0559,98.1757,8900.0
2013-10-04 14:15:00,114.69,114.69,114.62,114.64,3800.0,98.1843,98.1843,98.1244,98.1415,3800.0
2013-10-04 14:20:00,114.66,114.68,114.52,114.65,4800.0,98.1586,98.1757,98.0387,98.15,4800.0
2013-10-04 14:25:00,114.65,114.68,114.57,114.62,9700.0,98.15,98.1757,98.0815,98.1244,9700.0
2013-10-04 14:30:00,114.63,114.7,114.58,114.58,8200.0,98.1329,98.1928,98.0901,98.0901,8200.0
2013-10-04 14:35:00,114.57,114.68,114.56,114.66,3500.0,98.0815,98.1757,98.073,98.1586,3500.0
2013-10-04 14:40:00,114.69,114.7,114.56,114.59,6200.0,98.1843,98.1928,98.073,98.0987,6200.0
2013-10-04 14:45:00,114.58,114.77,114.58,114.77,5300.0,98.0901,98.2528,98.0901,98.2528,5300.0
2013-10-04 14:50:00,114.75,114.88,114.73,114.88,4900.0,98.2356,98.3469,98.2185,98.3469,4900.0
2013-10-04 14:55:00,114.89,114.89,114.82,114.86,9400.0,98.3555,98.3555,98.2956,98.3298,9400.0
2013-10-04 15:00:00,114.85,114.92,114.84,114.86,6700.0,98.3212,98.3812,98.3127,98.3298,6700.0
2013-10-04 15:05:00,114.85,114.93,114.84,114.93,8400.0,98.3212,98.3897,98.3127,98.3897,8400.0
2013-10-04 15:10:00,114.93,114.98,114.92,114.92,10900.0,98.3897,98.4325,98.3812,98.3812,10900.0
2013-10-04 15:15:00,114.91,114.91,114.71,114.77,11000.0,98.3726,98.3726,98.2014,98.2528,11000.0
2013-10-04 15:20:00,114.76,114.78,114.63,114.63,11600.0,98.2442,98.2613,98.1329,98.1329,11600.0
2013-10-04 15:25:00,114.66,114.66,114.58,114.6,12700.0,98.1586,98.1586,98.0901,98.1072,12700.0
2013-10-04 15:30:00,114.6,114.66,114.55,114.6,17700.0,98.1072,98.1586,98.0644,98.1072,17700.0
2013-10-04 15:35:00,114.64,114.7,114.58,114.66,13600.0,98.1415,98.1928,98.0901,98.1586,13600.0
2013-10-04 15:40:00,114.66,114.66,114.59,114.6,15600.0,98.1586,98.1586,98.0987,98.1072,15600.0
2013-10-04 15:45:00,114.57,114.79,114.52,114.79,27500.0,98.0815,98.2699,98.0387,98.2699,27500.0
2013-10-04 15:50:00,114.79,114.79,114.64,114.69,35900.0,98.2699,98.2699,98.1415,98.1843,35900.0
2013-10-04 15:55:00,114.66,114.78,114.58,114.74,57200.0,98.1586,98.2613,98.0901,98.2271,57200.0
2013-10-07 09:30:00,113.6,113.79,112.66,112.94,68500.0,97.2511,97.4138,96.4464,96.6861,68500.0
2013-10-07 09:35:00,113.1,113.25,112.82,112.88,29400.0,96.8231,96.9515,96.5834,96.6348,29400.0
2013-10-07 09:40:00,112.83,112.93,112.61,112.76,33200.0,96.592,96.6776,96.4036,96.532,33200.0
2013-10-07 09:45:00,112.78,113.08,112.77,112.99,15100.0,96.5492,96.806,96.5406,96.7289,15100.0
2013-10-07 09:50:00,113.09,113.25,112.97,112.97,9000.0,96.8145,96.9515,96.7118,96.7118,9000.0
2013-10-07 09:55:00,112.97,113.06,112.82,113.06,25700.0,96.7118,96.7889,96.5834,96.7889,25700.0
2013-10-07 10:00:00,113.06,113.21,112.98,113.2,19600.0,96.7889,96.9173,96.7204,96.9087,19600.0
2013-10-07 10:05:00,113.23,113.62,113.21,113.58,46000.0,96.9344,97.2683,96.9173,97.234,46000.0
2013-10-07 10:10:00,113.63,113.72,113.45,113.62,12500.0,97.2768,97.3539,97.1227,97.2683,12500.0
2013-10-07 10:15:00,113.69,113.74,113.46,113.57,10600.0,97.3282,97.371,97.1313,97.2255,10600.0
2013-10-07 10:20:00,113.56,113.82,113.56,113.8,6400.0,97.2169,97.4395,97.2169,97.4224,6400.0
2013-10-07 10:25:00,113.81,113.85,113.68,113.71,7100.0,97.4309,97.4652,97.3196,97.3453,7100.0
2013-10-07 10:30:00,113.73,113.92,113.67,113.67,11700.0,97.3624,97.5251,97.3111,97.3111,11700.0
2013-10-07 10:35:00,113.68,113.75,113.63,113.63,27000.0,97.3196,97.3796,97.2768,97.2768,27000.0
2013-10-07 10:40:00,113.68,113.68,113.62,113.62,2900.0,97.3196,97.3196,97.2683,97.2683,2900.0
2013-10-07 10:45:00,113.65,113.79,113.63,113.75,4800.0,97.2939,97.4138,97.2768,97.3796,4800.0
2013-10-07 10:50:00,113.75,113.94,113.75,113.92,5400.0,97.3796,97.5422,97.3796,97.5251,5400.0
2013-10-07 10:55:00,113.88,113.9,113.72,113.81,8500.0,97.4908,97.508,97.3539,97.4309,8500.0
2013-10-07 11:00:00,113.78,113.78,113.59,113.62,7800.0,97.4052,97.4052,97.2426,97.2683,7800.0
2013-10-07 11:05:00,113.66,113.72,113.61,113.64,33300.0,97.3025,97.3539,97.2597,97.2854,33300.0
2013-10-07 11:10:00,113.59,113.84,113.59,113.8,12100.0,97.2426,97.4566,97.2426,97.4224,12100.0
2013-10-07 11:15:00,113.79,113.81,113.65,113.67,5500.0,97.4138,97.4309,97.2939,97.3111,5500.0
2013-10-07 11:20:00,113.67,113.83,113.63,113.76,4300.0,97.3111,97.448,97.2768,97.3881,4300.0
2013-10-07 11:25:00,113.76,113.8,113.66,113.71,2600.0,97.3881,97.4224,97.3025,97.3453,2600.0
2013-10-07 11:30:00,113.62,113.87,113.62,113.84,13100.0,97.2683,97.4823,97.2683,97.4566,13100.0
2013-10-07 11:35:00,113.87,114.03,113.87,113.88,13500.0,97.4823,97.6193,97.4823,97.4908,13500.0
2013-10-07 11:40:00,113.88,113.97,113.88,113.93,4800.0,97.4908,97.5679,97.4908,97.5337,4800.0
2013-10-07 11:45:00,113.94,114.04,113.94,114.02,8400.0,97.5422,97.6278,97.5422,97.6107,8400.0
2013-10-07 11:50:00,114.06,114.12,114.01,114.03,4600.0,97.6449,97.6963,97.6021,97.6193,4600.0
2013-10-07 11:55:00,114.03,114.19,114.03,114.13,4500.0,97.6193,97.7562,97.6193,97.7049,4500.0
2013-10-07 12:00:00,114.12,114.12,113.89,113.93,5100.0,97.6963,97.6963,97.4994,97.5337,5100.0
2013-10-07 12:05:00,113.96,114.01,113.92,114.01,7900.0,97.5593,97.6021,97.5251,97.6021,7900.0
2013-10-07 12:10:00,114.0,114.02,113.94,113.94,4100.0,97.5936,97.6107,97.5422,97.5422,4100.0
2013-10-07 12:15:00,113.94,114.0,113.88,113.98,11200.0,97.5422,97.5936,97.4908,97.5765,11200.0
2013-10-07 12:20:00,114.01,114.03,113.92,113.99,7300.0,97.6021,97.6193,97.5251,97.585,7300.0
2013-10-07 12:25:00,113.98,114.01,113.85,113.94,14800.0,97.5765,97.6021,97.4652,97.5422,14800.0
2013-10-07 12:30:00,113.96,113.98,113.82,113.87,6500.0,97.5593,97.5765,97.4395,97.4823,6500.0
2013-10-07 12:35:00,113.87,113.93,113.79,113.91,9900.0,97.4823,97.5337,97.4138,97.5165,9900.0
2013-10-07 12:40:00,113.89,113.98,113.84,113.94,20200.0,97.4994,97.5765,97.4566,97.5422,20200.0
2013-10-07 12:45:00,113.93,113.99,113.88,113.88,11200.0,97.5337,97.585,97.4908,97.4908,11200.0
2013-10-07 12:50:00,113.79,113.92,113.77,113.79,2500.0,97.4138,97.5251,97.3967,97.4138,2500.0
2013-10-07 12:55:00,113.76,113.77,113.69,113.69,4700.0,97.3881,97.3967,97.3282,97.3282,4700.0
2013-10-07 13:00:00,113.73,113.81,113.68,113.68,5500.0,97.3624,97.4309,97.3196,97.3196,5500.0
2013-10-07 13:05:00,113.7,113.71,113.61,113.68,3500.0,97.3368,97.3453,97.2597,97.3196,3500.0
2013-10-07 13:10:00,113.81,113.91,113.75,113.75,5900.0,97.4309,97.5165,97.3796,97.3796,5900.0
2013-10-07 13:15:00,113.81,113.9,113.8,113.88,2500.0,97.4309,97.508,97.4224,97.4908,2500.0
2013-10-07 13:20:00,113.89,113.91,113.82,113.89,14800.0,97.4994,97.5165,97.4395,97.4994,14800.0
2013-10-07 13:25:00,113.92,113.96,113.8,113.88,3700.0,97.5251,97.5593,97.4224,97.4908,3700.0
2013-10-07 13:30:00,113.92,113.94,113.86,113.89,2000.0,97.5251,97.5422,97.4737,97.4994,2000.0
2013-10-07 13:35:00,113.87,113.87,113.73,113.78,6900.0,97.4823,97.4823,97.3624,97.4052,6900.0
2013-10-07 13:40:00,113.8,113.95,113.74,113.94,15000.0,97.4224,97.5508,97.371,97.5422,15000.0
2013-10-07 13:45:00,113.91,114.01,113.85,113.97,15200.0,97.5165,97.6021,97.4652,97.5679,15200.0
2013-10-07 13:50:00,113.97,114.01,113.9,113.94,5900.0,97.5679,97.6021,97.508,97.5422,5900.0
2013-10-07 13:55:00,113.99,114.25,113.99,114.24,4200.0,97.585,97.8076,97.585,97.799,4200.0
2013-10-07 14:00:00,114.24,114.36,114.21,114.21,5100.0,97.799,97.9018,97.7734,97.7734,5100.0
2013-10-07 14:05:00,114.22,114.25,114.04,114.04,5000.0,97.7819,97.8076,97.6278,97.6278,5000.0
2013-10-07 14:10:00,114.06,114.19,114.06,114.1,5500.0,97.6449,97.7562,97.6449,97.6792,5500.0
2013-10-07 14:15:00,114.08,114.12,114.0,114.12,3700.0,97.6621,97.6963,97.5936,97.6963,3700.0
2013-10-07 14:20:00,114.09,114.13,114.03,114.11,6000.0,97.6706,97.7049,97.6193,97.6877,6000.0
2013-10-07 14:25:00,114.14,114.2,114.04,114.2,3600.0,97.7134,97.7648,97.6278,97.7648,3600.0
2013-10-07 14:30:00,114.21,114.26,114.15,114.24,8400.0,97.7734,97.8162,97.722,97.799,8400.0
2013-10-07 14:35:00,114.23,114.32,114.17,114.17,1600.0,97.7905,97.8675,97.7391,97.7391,1600.0
2013-10-07 14:40:00,114.17,114.26,114.17,114.25,9200.0,97.7391,97.8162,97.7391,97.8076,9200.0
2013-10-07 14:45:00,114.24,114.34,114.24,114.31,4000.0,97.799,97.8846,97.799,97.859,4000.0
2013-10-07 14:50:00,114.31,114.32,114.15,114.26,11300.0,97.859,97.8675,97.722,97.8162,11300.0
2013-10-07 14:55:00,114.26,114.36,114.26,114.3,13100.0,97.8162,97.9018,97.8162,97.8504,13100.0
2013-10-07 15:00:00,114.3,114.34,114.21,114.28,6000.0,97.8504,97.8846,97.7734,97.8333,6000.0
2013-10-07 15:05:00,114.32,114.32,114.17,114.21,8400.0,97.8675,97.8675,97.7391,97.7734,8400.0
2013-10-07 15:10:00,114.23,114.36,114.23,114.33,5500.0,97.7905,97.9018,97.7905,97.8761,5500.0
2013-10-07 15:15:00,114.3,114.33,114.26,114.26,5300.0,97.8504,97.8761,97.8162,97.8162,5300.0
2013-10-07 15:20:00,114.26,114.26,114.1,114.1,9900.0,97.8162,97.8162,97.6792,97.6792,9900.0
2013-10-07 15:25:00,114.13,114.17,114.04,114.1,9600.0,97.7049,97.7391,97.6278,97.6792,9600.0
2013-10-07 15:30:00,114.11,114.14,114.06,114.13,10100.0,97.6877,97.7134,97.6449,97.7049,10100.0
2013-10-07 15:35:00,114.13,114.13,113.98,114.08,34300.0,97.7049,97.7049,97.5765,97.6621,34300.0
2013-10-07 15:40:00,114.06,114.08,113.93,113.96,20600.0,97.6449,97.6621,97.5337,97.5593,20600.0
2013-10-07 15:45:00,113.94,114.0,113.82,113.89,28600.0,97.5422,97.5936,97.4395,97.4994,28600.0
2013-10-07 15:50:00,113.89,113.98,113.8,113.98,56100.0,97.4994,97.5765,97.4224,97.5765,56100.0
2013-10-07 15:55:00,113.96,113.99,113.69,113.7,92600.0,97.5593,97.585,97.3282,97.3368,92600.0
2013-10-08 09:30:00,113.58,113.66,113.31,113.31,17500.0,97.234,97.3025,97.0029,97.0029,17500.0
2013-10-08 09:35:00,113.33,113.59,113.23,113.24,17200.0,97.02,97.2426,96.9344,96.943,17200.0
2013-10-08 09:40:00,113.27,113.56,113.23,113.56,6200.0,96.9686,97.2169,96.9344,97.2169,6200.0
2013-10-08 09:45:00,113.53,113.82,113.53,113.56,8700.0,97.1912,97.4395,97.1912,97.2169,8700.0
2013-10-08 09:50:00,113.55,113.68,113.42,113.64,5100.0,97.2083,97.3196,97.097,97.2854,5100.0
2013-10-08 09:55:00,113.58,113.98,113.56,113.96,18200.0,97.234,97.5765,97.2169,97.5593,18200.0
2013-10-08 10:00:00,113.97,114.0,113.65,113.7,15600.0,97.5679,97.5936,97.2939,97.3368,15600.0
2013-10-08 10:05:00,113.74,113.74,113.44,113.44,10000.0,97.371,97.371,97.1142,97.1142,10000.0
2013-10-08 10:10:00,113.46,113.75,113.42,113.71,8100.0,97.1313,97.3796,97.097,97.3453,8100.0
2013-10-08 10:15:00,113.73,113.89,113.67,113.83,5600.0,97.3624,97.4994,97.3111,97.448,5600.0
2013-10-08 10:20:00,113.82,113.89,113.69,113.69,3400.0,97.4395,97.4994,97.3282,97.3282,3400.0
2013-10-08 10:25:00,113.74,113.89,113.7,113.7,5100.0,97.371,97.4994,97.3368,97.3368,5100.0
2013-10-08 10:30:00,113.7,113.75,113.57,113.7,41400.0,97.3368,97.3796,97.2255,97.3368,41400.0
2013-10-08 10:35:00,113.7,113.75,113.61,113.65,12600.0,97.3368,97.3796,97.2597,97.2939,12600.0
2013-10-08 10:40:00,113.67,113.74,113.61,113.68,5100.0,97.3111,97.371,97.2597,97.3196,5100.0
2013-10-08 10:45:00,113.68,113.69,113.23,113.24,13100.0,97.3196,97.3282,96.9344,96.943,13100.0
2013-10-08 10:50:00,113.24,113.28,113.05,113.05,13500.0,96.943,96.9772,96.7803,96.7803,13500.0
2013-10-08 10:55:00,113.04,113.06,112.85,112.95,10100.0,96.7717,96.7889,96.6091,96.6947,10100.0
2013-10-08 11:00:00,112.95,113.16,112.9,113.16,38100.0,96.6947,96.8745,96.6519,96.8745,38100.0
2013-10-08 11:05:00,113.15,113.39,112.98,113.33,20200.0,96.8659,97.0714,96.7204,97.02,20200.0
2013-10-08 11:10:00,113.33,113.39,113.18,113.39,25300.0,97.02,97.0714,96.8916,97.0714,25300.0
2013-10-08 11:15:00,113.43,113.44,113.11,113.34,8600.0,97.1056,97.1142,96.8317,97.0286,8600.0
2013-10-08 11:20:00,113.35,113.44,113.25,113.42,6600.0,97.0371,97.1142,96.9515,97.097,6600.0
2013-10-08 11:25:00,113.38,113.38,113.22,113.31,4900.0,97.0628,97.0628,96.9258,97.0029,4900.0
2013-10-08 11:30:00,113.28,113.28,112.93,112.98,11300.0,96.9772,96.9772,96.6776,96.7204,11300.0
2013-10-08 11:35:00,112.92,113.1,112.83,112.83,10300.0,96.669,96.8231,96.592,96.592,10300.0
2013-10-08 11:40:00,112.9,113.01,112.88,112.95,11500.0,96.6519,96.7461,96.6348,96.6947,11500.0
2013-10-08 11:45:00,112.9,112.92,112.76,112.76,17600.0,96.6519,96.669,96.532,96.532,17600.0
2013-10-08 11:50:00,112.76,112.85,112.74,112.78,15500.0,96.532,96.6091,96.5149,96.5492,15500.0
2013-10-08 11:55:00,112.77,112.98,112.77,112.98,11500.0,96.5406,96.7204,96.5406,96.7204,11500.0
2013-10-08 12:00:00,112.98,113.01,112.79,112.86,7900.0,96.7204,96.7461,96.5577,96.6176,7900.0
2013-10-08 12:05:00,112.86,112.88,112.7,112.88,12500.0,96.6176,96.6348,96.4807,96.6348,12500.0
2013-10-08 12:10:00,112.88,112.88,112.66,112.72,9900.0,96.6348,96.6348,96.4464,96.4978,9900.0
2013-10-08 12:15:00,112.72,112.72,112.5,112.52,6300.0,96.4978,96.4978,96.3095,96.3266,6300.0
2013-10-08 12:20:00,112.54,112.58,112.49,112.53,8200.0,96.3437,96.3779,96.3009,96.3351,8200.0
2013-10-08 12:25:00,112.47,112.55,112.38,112.52,8600.0,96.2838,96.3523,96.2067,96.3266,8600.0
2013-10-08 12:30:00,112.55,112.55,112.39,112.42,16300.0,96.3523,96.3523,96.2153,96.241,16300.0
2013-10-08 12:35:00,112.36,112.52,112.31,112.42,6400.0,96.1896,96.3266,96.1468,96.241,6400.0
2013-10-08 12:40:00,112.42,112.59,112.37,112.52,4600.0,96.241,96.3865,96.1982,96.3266,4600.0
2013-10-08 12:45:00,112.55,112.71,112.55,112.65,5100.0,96.3523,96.4892,96.3523,96.4379,5100.0
2013-10-08 12:50:00,112.64,112.64,112.4,112.4,4900.0,96.4293,96.4293,96.2238,96.2238,4900.0
2013-10-08 12:55:00,112.42,112.6,112.4,112.59,4500.0,96.241,96.3951,96.2238,96.3865,4500.0
2013-10-08 13:00:00,112.57,112.7,112.4,112.46,7300.0,96.3694,96.4807,96.2238,96.2752,7300.0
2013-10-08 13:05:00,112.45,112.54,112.35,112.44,7900.0,96.2666,96.3437,96.181,96.2581,7900.0
2013-10-08 13:10:00,112.44,112.57,112.39,112.5,5000.0,96.2581,96.3694,96.2153,96.3095,5000.0
2013-10-08 13:15:00,112.46,112.49,112.35,112.43,11000.0,96.2752,96.3009,96.181,96.2495,11000.0
2013-10-08 13:20:00,112.4,112.44,112.35,112.4,4600.0,96.2238,96.2581,96.181,96.2238,4600.0
2013-10-08 13:25:00,112.38,112.52,112.38,112.49,6600.0,96.2067,96.3266,96.2067,96.3009,6600.0
2013-10-08 13:30:00,112.57,112.63,112.42,112.47,6500.0,96.3694,96.4207,96.241,96.2838,6500.0
2013-10-08 13:35:00,112.47,112.48,112.32,112.37,3600.0,96.2838,96.2923,96.1554,96.1982,3600.0
2013-10-08 13:40:00,112.36,112.57,112.32,112.45,20600.0,96.1896,96.3694,96.1554,96.2666,20600.0
2013-10-08 13:45:00,112.43,112.44,112.22,112.22,8500.0,96.2495,96.2581,96.0697,96.0697,8500.0
2013-10-08 13:50:00,112.27,112.32,112.2,112.23,7100.0,96.1126,96.1554,96.0526,96.0783,7100.0
2013-10-08 13:55:00,112.23,112.31,112.14,112.18,5700.0,96.0783,96.1468,96.0013,96.0355,5700.0
2013-10-08 14:00:00,112.14,112.17,112.03,112.13,6500.0,96.0013,96.0269,95.9071,95.9927,6500.0
2013-10-08 14:05:00,112.09,112.15,112.05,112.07,13400.0,95.9585,96.0098,95.9242,95.9413,13400.0
2013-10-08 14:10:00,112.09,112.24,112.08,112.19,9500.0,95.9585,96.0869,95.9499,96.0441,9500.0
2013-10-08 14:15:00,112.25,112.28,112.09,112.15,7700.0,96.0954,96.1211,95.9585,96.0098,7700.0
2013-10-08 14:20:00,112.11,112.37,112.02,112.37,15300.0,95.9756,96.1982,95.8985,96.1982,15300.0
2013-10-08 14:25:00,112.35,112.52,112.32,112.49,20400.0,96.181,96.3266,96.1554,96.3009,20400.0
2013-10-08 14:30:00,112.43,112.57,112.31,112.42,12800.0,96.2495,96.3694,96.1468,96.241,12800.0
2013-10-08 14:35:00,112.42,112.45,112.3,112.33,14100.0,96.241,96.2666,96.1382,96.1639,14100.0
2013-10-08 14:40:00,112.35,112.44,112.29,112.37,16900.0,96.181,96.2581,96.1297,96.1982,16900.0
2013-10-08 14:45:00,112.35,112.42,112.22,112.35,9800.0,96.181,96.241,96.0697,96.181,9800.0
2013-10-08 14:50:00,112.3,112.31,112.14,112.22,12200.0,96.1382,96.1468,96.0013,96.0697,12200.0
2013-10-08 14:55:00,112.21,112.28,112.1,112.28,20600.0,96.0612,96.1211,95.967,96.1211,20600.0
2013-10-08 15:00:00,112.29,112.4,112.22,112.27,11200.0,96.1297,96.2238,96.0697,96.1126,11200.0
2013-10-08 15:05:00,112.25,112.36,112.22,112.22,12300.0,96.0954,96.1896,96.0697,96.0697,12300.0
2013-10-08 15:10:00,112.22,112.27,112.13,112.16,10600.0,96.0697,96.1126,95.9927,96.0184,10600.0
2013-10-08 15:15:00,112.18,112.32,112.12,112.27,12000.0,96.0355,96.1554,95.9841,96.1126,12000.0
2013-10-08 15:20:00,112.28,112.45,112.24,112.41,11900.0,96.1211,96.2666,96.0869,96.2324,11900.0
2013-10-08 15:25:00,112.48,112.66,112.43,112.64,19800.0,96.2923,96.4464,96.2495,96.4293,19800.0
2013-10-08 15:30:00,112.64,112.74,112.46,112.52,27200.0,96.4293,96.5149,96.2752,96.3266,27200.0
2013-10-08 15:35:00,112.53,112.61,112.43,112.55,24700.0,96.3351,96.4036,96.2495,96.3523,24700.0
2013-10-08 15:40:00,112.53,112.56,112.39,112.44,28000.0,96.3351,96.3608,96.2153,96.2581,28000.0
2013-10-08 15:45:00,112.42,112.44,112.19,112.22,30800.0,96.241,96.2581,96.0441,96.0697,30800.0
2013-10-08 15:50:00,112.23,112.33,112.14,112.15,33800.0,96.0783,96.1639,96.0013,96.0098,33800.0
2013-10-08 15:55:00,112.14,112.19,111.96,112.11,101200.0,96.0013,96.0441,95.8472,95.9756,101200.0
2013-10-09 09:30:00,112.33,112.64,112.21,112.33,28700.0,96.1639,96.4293,96.0612,96.1639,28700.0
2013-10-09 09:35:00,112.38,112.38,112.12,112.28,11300.0,96.2067,96.2067,95.9841,96.1211,11300.0
2013-10-09 09:40:00,112.28,112.3,112.02,112.1,7900.0,96.1211,96.1382,95.8985,95.967,7900.0
2013-10-09 09:45:00,112.12,112.16,111.99,111.99,6500.0,95.9841,96.0184,95.8728,95.8728,6500.0
2013-10-09 09:50:00,111.89,111.9,111.8,111.85,5500.0,95.7872,95.7958,95.7102,95.753,5500.0
2013-10-09 09:55:00,111.87,112.26,111.87,112.25,10500.0,95.7701,96.104,95.7701,96.0954,10500.0
2013-10-09 10:00:00,112.25,112.29,111.96,111.99,20100.0,96.0954,96.1297,95.8472,95.8728,20100.0
2013-10-09 10:05:00,111.99,112.12,111.8,112.0,13600.0,95.8728,95.9841,95.7102,95.8814,13600.0
2013-10-09 10:10:00,111.99,112.0,111.62,111.73,18000.0,95.8728,95.8814,95.5561,95.6503,18000.0
2013-10-09 10:15:00,111.74,111.88,111.49,111.53,19400.0,95.6588,95.7787,95.4448,95.4791,19400.0
2013-10-09 10:20:00,111.56,111.83,111.46,111.83,16300.0,95.5047,95.7359,95.4191,95.7359,16300.0
2013-10-09 10:25:00,111.79,112.02,111.79,111.85,7700.0,95.7016,95.8985,95.7016,95.753,7700.0
2013-10-09 10:30:00,111.85,111.98,111.8,111.86,7000.0,95.753,95.8643,95.7102,95.7616,7000.0
2013-10-09 10:35:00,111.81,111.91,111.71,111.73,12100.0,95.7188,95.8044,95.6331,95.6503,12100.0
2013-10-09 10:40:00,111.75,111.75,111.51,111.69,16900.0,95.6674,95.6674,95.4619,95.616,16900.0
2013-10-09 10:45:00,111.75,111.75,111.26,111.36,38500.0,95.6674,95.6674,95.2479,95.3335,38500.0
2013-10-09 10:50:00,111.35,111.48,111.25,111.27,20500.0,95.325,95.4362,95.2393,95.2565,20500.0
2013-10-09 10:55:00,111.27,111.46,111.26,111.37,28200.0,95.2565,95.4191,95.2479,95.3421,28200.0
2013-10-09 11:00:00,111.4,111.64,111.4,111.56,8800.0,95.3678,95.5732,95.3678,95.5047,8800.0
2013-10-09 11:05:00,111.52,111.56,111.28,111.36,63700.0,95.4705,95.5047,95.265,95.3335,63700.0
2013-10-09 11:10:00,111.32,111.48,111.29,111.4,10200.0,95.2993,95.4362,95.2736,95.3678,10200.0
2013-10-09 11:15:00,111.43,111.43,111.29,111.38,11000.0,95.3934,95.3934,95.2736,95.3506,11000.0
2013-10-09 11:20:00,111.38,111.42,111.28,111.31,13600.0,95.3506,95.3849,95.265,95.2907,13600.0
2013-10-09 11:25:00,111.38,111.62,111.37,111.48,7200.0,95.3506,95.5561,95.3421,95.4362,7200.0
2013-10-09 11:30:00,111.47,111.6,111.47,111.56,2300.0,95.4277,95.539,95.4277,95.5047,2300.0
2013-10-09 11:35:00,111.55,111.74,111.55,111.66,8200.0,95.4962,95.6588,95.4962,95.5903,8200.0
2013-10-09 11:40:00,111.72,111.84,111.72,111.84,5300.0,95.6417,95.7444,95.6417,95.7444,5300.0
2013-10-09 11:45:00,111.84,112.0,111.83,111.95,5400.0,95.7444,95.8814,95.7359,95.8386,5400.0
2013-10-09 11:50:00,111.98,111.99,111.88,111.89,5800.0,95.8643,95.8728,95.7787,95.7872,5800.0
2013-10-09 11:55:00,111.9,112.05,111.86,111.93,5300.0,95.7958,95.9242,95.7616,95.8215,5300.0
2013-10-09 12:00:00,112.0,112.06,111.9,111.94,4900.0,95.8814,95.9328,95.7958,95.83,4900.0
2013-10-09 12:05:00,111.93,112.02,111.92,111.93,3700.0,95.8215,95.8985,95.8129,95.8215,3700.0
2013-10-09 12:10:00,111.95,112.24,111.95,112.16,9300.0,95.8386,96.0869,95.8386,96.0184,9300.0
2013-10-09 12:15:00,112.18,112.28,112.08,112.23,7600.0,96.0355,96.1211,95.9499,96.0783,7600.0
2013-10-09 12:20:00,112.17,112.17,112.04,112.08,3800.0,96.0269,96.0269,95.9157,95.9499,3800.0
2013-10-09 12:25:00,112.07,112.24,112.07,112.17,6500.0,95.9413,96.0869,95.9413,96.0269,6500.0
2013-10-09 12:30:00,112.23,112.25,112.21,112.24,2000.0,96.0783,96.0954,96.0612,96.0869,2000.0
2013-10-09 12:35:00,112.31,112.43,112.23,112.26,7300.0,96.1468,96.2495,96.0783,96.104,7300.0
2013-10-09 12:40:00,112.26,112.28,112.18,112.18,6100.0,96.104,96.1211,96.0355,96.0355,6100.0
2013-10-09 12:45:00,112.18,112.21,112.05,112.08,3000.0,96.0355,96.0612,95.9242,95.9499,3000.0
2013-10-09 12:50:00,112.07,112.2,112.07,112.2,6500.0,95.9413,96.0526,95.9413,96.0526,6500.0
2013-10-09 12:55:00,112.19,112.2,112.1,112.1,7100.0,96.0441,96.0526,95.967,95.967,7100.0
2013-10-09 13:00:00,112.17,112.41,112.17,112.39,7700.0,96.0269,96.2324,96.0269,96.2153,7700.0
2013-10-09 13:05:00,112.39,112.43,112.35,112.35,4100.0,96.2153,96.2495,96.181,96.181,4100.0
2013-10-09 13:10:00,112.35,112.59,112.34,112.51,6900.0,96.181,96.3865,96.1725,96.318,6900.0
2013-10-09 13:15:00,112.54,112.65,112.43,112.57,10800.0,96.3437,96.4379,96.2495,96.3694,10800.0
2013-10-09 13:20:00,112.59,112.9,112.59,112.88,9000.0,96.3865,96.6519,96.3865,96.6348,9000.0
2013-10-09 13:25:00,112.89,112.93,112.82,112.82,8700.0,96.6433,96.6776,96.5834,96.5834,8700.0
2013-10-09 13:30:00,112.9,112.93,112.62,112.62,6900.0,96.6519,96.6776,96.4122,96.4122,6900.0
2013-10-09 13:35:00,112.69,112.8,112.69,112.7,4700.0,96.4721,96.5663,96.4721,96.4807,4700.0
2013-10-09 13:40:00,112.67,112.82,112.67,112.72,7000.0,96.455,96.5834,96.455,96.4978,7000.0
2013-10-09 13:45:00,112.69,112.73,112.57,112.6,11800.0,96.4721,96.5064,96.3694,96.3951,11800.0
2013-10-09 13:50:00,112.62,112.84,112.57,112.75,6100.0,96.4122,96.6005,96.3694,96.5235,6100.0
2013-10-09 13:55:00,112.74,112.81,112.6,112.79,9200.0,96.5149,96.5748,96.3951,96.5577,9200.0
2013-10-09 14:00:00,112.78,112.85,112.57,112.68,26000.0,96.5492,96.6091,96.3694,96.4635,26000.0
2013-10-09 14:05:00,112.65,113.0,112.57,112.96,19200.0,96.4379,96.7375,96.3694,96.7033,19200.0
2013-10-09 14:10:00,112.94,112.94,112.79,112.8,7400.0,96.6861,96.6861,96.5577,96.5663,7400.0
2013-10-09 14:15:00,112.83,112.85,112.59,112.64,6500.0,96.592,96.6091,96.3865,96.4293,6500.0
2013-10-09 14:20:00,112.63,112.82,112.51,112.6,17800.0,96.4207,96.5834,96.318,96.3951,17800.0
2013-10-09 14:25:00,112.61,112.73,112.53,112.73,6400.0,96.4036,96.5064,96.3351,96.5064,6400.0
2013-10-09 14:30:00,112.67,112.95,112.67,112.93,8400.0,96.455,96.6947,96.455,96.6776,8400.0
2013-10-09 14:35:00,112.95,113.06,112.9,113.04,31500.0,96.6947,96.7889,96.6519,96.7717,31500.0
2013-10-09 14:40:00,113.05,113.1,112.97,113.09,21500.0,96.7803,96.8231,96.7118,96.8145,21500.0
2013-10-09 14:45:00,113.05,113.07,112.97,113.06,5600.0,96.7803,96.7974,96.7118,96.7889,5600.0
2013-10-09 14:50:00,113.0,113.13,112.92,112.92,11200.0,96.7375,96.8488,96.669,96.669,11200.0
2013-10-09 14:55:00,113.0,113.11,113.0,113.08,10800.0,96.7375,96.8317,96.7375,96.806,10800.0
2013-10-09 15:00:00,113.08,113.1,113.0,113.05,10400.0,96.806,96.8231,96.7375,96.7803,10400.0
2013-10-09 15:05:00,113.06,113.14,112.98,113.11,14500.0,96.7889,96.8573,96.7204,96.8317,14500.0
2013-10-09 15:10:00,113.12,113.12,112.95,112.95,16600.0,96.8402,96.8402,96.6947,96.6947,16600.0
2013-10-09 15:15:00,112.95,113.07,112.94,113.0,20500.0,96.6947,96.7974,96.6861,96.7375,20500.0
2013-10-09 15:20:00,112.99,113.04,112.94,112.99,23900.0,96.7289,96.7717,96.6861,96.7289,23900.0
2013-10-09 15:25:00,113.0,113.08,112.9,112.95,24200.0,96.7375,96.806,96.6519,96.6947,24200.0
2013-10-09 15:30:00,112.96,113.08,112.93,112.94,24500.0,96.7033,96.806,96.6776,96.6861,24500.0
2013-10-09 15:35:00,112.95,113.05,112.87,112.95,20300.0,96.6947,96.7803,96.6262,96.6947,20300.0
2013-10-09 15:40:00,112.91,112.91,112.8,112.86,21100.0,96.6604,96.6604,96.5663,96.6176,21100.0
2013-10-09 15:45:00,112.86,112.92,112.46,112.46,72000.0,96.6176,96.669,96.2752,96.2752,72000.0
2013-10-09 15:50:00,112.49,112.68,112.41,112.68,74600.0,96.3009,96.4635,96.2324,96.4635,74600.0
2013-10-09 15:55:00,112.67,112.74,112.55,112.61,54000.0,96.455,96.5149,96.3523,96.4036,54000.0
2013-10-10 09:30:00,113.9,113.9,113.37,113.76,55700.0,97.508,97.508,97.0542,97.3881,55700.0
2013-10-10 09:35:00,113.84,114.0,113.22,113.59,26600.0,97.4566,97.5936,96.9258,97.2426,26600.0
2013-10-10 09:40:00,113.66,114.16,113.62,113.73,20400.0,97.3025,97.7306,97.2683,97.3624,20400.0
2013-10-10 09:45:00,113.84,114.01,113.5,113.5,11300.0,97.4566,97.6021,97.1655,97.1655,11300.0
2013-10-10 09:50:00,113.56,113.74,113.44,113.47,13200.0,97.2169,97.371,97.1142,97.1399,13200.0
2013-10-10 09:55:00,113.48,113.93,113.48,113.71,22200.0,97.1484,97.5337,97.1484,97.3453,22200.0
2013-10-10 10:00:00,113.72,114.26,113.57,114.26,30400.0,97.3539,97.8162,97.2255,97.8162,30400.0
2013-10-10 10:05:00,114.21,114.24,113.92,114.1,24900.0,97.7734,97.799,97.5251,97.6792,24900.0
2013-10-10 10:10:00,114.07,114.11,113.83,113.88,14700.0,97.6535,97.6877,97.448,97.4908,14700.0
2013-10-10 10:15:00,113.84,113.93,113.74,113.79,18200.0,97.4566,97.5337,97.371,97.4138,18200.0
2013-10-10 10:20:00,113.8,114.02,113.79,114.02,11000.0,97.4224,97.6107,97.4138,97.6107,11000.0
2013-10-10 10:25:00,113.98,114.01,113.86,113.91,13300.0,97.5765,97.6021,97.4737,97.5165,13300.0
2013-10-10 10:30:00,113.92,113.92,113.68,113.89,11600.0,97.5251,97.5251,97.3196,97.4994,11600.0
2013-10-10 10:35:00,113.88,114.32,113.88,114.28,11900.0,97.4908,97.8675,97.4908,97.8333,11900.0
2013-10-10 10:40:00,114.33,114.65,114.27,114.54,29900.0,97.8761,98.15,97.8247,98.0559,29900.0
2013-10-10 10:45:00,114.54,114.8,114.52,114.6,17900.0,98.0559,98.2784,98.0387,98.1072,17900.0
2013-10-10 10:50:00,114.55,114.66,114.47,114.49,17500.0,98.0644,98.1586,97.9959,98.0131,17500.0
2013-10-10 10:55:00,114.45,114.46,114.34,114.43,4800.0,97.9788,97.9874,97.8846,97.9617,4800.0
2013-10-10 11:00:00,114.46,114.47,114.12,114.2,7900.0,97.9874,97.9959,97.6963,97.7648,7900.0
2013-10-10 11:05:00,114.22,114.3,114.2,114.3,5900.0,97.7819,97.8504,97.7648,97.8504,5900.0
2013-10-10 11:10:00,114.32,114.42,114.25,114.39,7600.0,97.8675,97.9531,97.8076,97.9275,7600.0
2013-10-10 11:15:00,114.4,114.43,114.26,114.28,8500.0,97.936,97.9617,97.8162,97.8333,8500.0
2013-10-10 11:20:00,114.27,114.48,114.27,114.38,5100.0,97.8247,98.0045,97.8247,97.9189,5100.0
2013-10-10 11:25:00,114.34,114.53,114.28,114.44,15400.0,97.8846,98.0473,97.8333,97.9703,15400.0
2013-10-10 11:30:00,114.45,114.66,114.26,114.66,17800.0,97.9788,98.1586,97.8162,98.1586,17800.0
2013-10-10 11:35:00,114.66,114.95,114.63,114.9,19100.0,98.1586,98.4069,98.1329,98.3641,19100.0
2013-10-10 11:40:00,114.85,114.92,114.69,114.9,10800.0,98.3212,98.3812,98.1843,98.3641,10800.0
2013-10-10 11:45:00,114.88,114.96,114.78,114.85,11100.0,98.3469,98.4154,98.2613,98.3212,11100.0
2013-10-10 11:50:00,114.88,114.98,114.81,114.95,8300.0,98.3469,98.4325,98.287,98.4069,8300.0
2013-10-10 11:55:00,114.97,115.11,114.9,114.9,22100.0,98.424,98.5438,98.3641,98.3641,22100.0
2013-10-10 12:00:00,114.88,114.91,114.78,114.85,13900.0,98.3469,98.3726,98.2613,98.3212,13900.0
2013-10-10 12:05:00,114.9,114.9,114.79,114.88,8700.0,98.3641,98.3641,98.2699,98.3469,8700.0
2013-10-10 12:10:00,114.84,114.92,114.76,114.9,14500.0,98.3127,98.3812,98.2442,98.3641,14500.0
2013-10-10 12:15:00,114.91,115.0,114.9,114.9,11300.0,98.3726,98.4497,98.3641,98.3641,11300.0
2013-10-10 12:20:00,114.91,115.0,114.82,114.89,27200.0,98.3726,98.4497,98.2956,98.3555,27200.0
2013-10-10 12:25:00,114.91,114.96,114.79,114.82,6500.0,98.3726,98.4154,98.2699,98.2956,6500.0
2013-10-10 12:30:00,114.81,114.87,114.8,114.83,3000.0,98.287,98.3384,98.2784,98.3041,3000.0
2013-10-10 12:35:00,114.85,114.89,114.78,114.83,9400.0,98.3212,98.3555,98.2613,98.3041,9400.0
2013-10-10 12:40:00,114.83,114.93,114.83,114.93,8000.0,98.3041,98.3897,98.3041,98.3897,8000.0
2013-10-10 12:45:00,114.93,114.94,114.84,114.86,7300.0,98.3897,98.3983,98.3127,98.3298,7300.0
2013-10-10 12:50:00,114.85,114.93,114.85,114.89,1700.0,98.3212,98.3897,98.3212,98.3555,1700.0
2013-10-10 12:55:00,114.91,114.93,114.87,114.87,2900.0,98.3726,98.3897,98.3384,98.3384,2900.0
2013-10-10 13:00:00,114.86,114.9,114.77,114.77,3300.0,98.3298,98.3641,98.2528,98.2528,3300.0
2013-10-10 13:05:00,114.72,114.75,114.6,114.73,9100.0,98.21,98.2356,98.1072,98.2185,9100.0
2013-10-10 13:10:00,114.73,114.82,114.72,114.77,5100.0,98.2185,98.2956,98.21,98.2528,5100.0
2013-10-10 13:15:00,114.77,114.77,114.69,114.69,2700.0,98.2528,98.2528,98.1843,98.1843,2700.0
2013-10-10 13:20:00,114.68,114.73,114.68,114.71,1400.0,98.1757,98.2185,98.1757,98.2014,1400.0
2013-10-10 13:25:00,114.68,114.72,114.63,114.72,6700.0,98.1757,98.21,98.1329,98.21,6700.0
2013-10-10 13:30:00,114.69,114.7,114.64,114.7,4900.0,98.1843,98.1928,98.1415,98.1928,4900.0
2013-10-10 13:35:00,114.72,114.72,114.56,114.62,5700.0,98.21,98.21,98.073,98.1244,5700.0
2013-10-10 13:40:00,114.58,114.63,114.57,114.62,2800.0,98.0901,98.1329,98.0815,98.1244,2800.0
2013-10-10 13:45:00,114.62,114.63,114.54,114.58,7000.0,98.1244,98.1329,98.0559,98.0901,7000.0
2013-10-10 13:50:00,114.57,114.64,114.48,114.64,10600.0,98.0815,98.1415,98.0045,98.1415,10600.0
2013-10-10 13:55:00,114.62,114.67,114.55,114.62,7200.0,98.1244,98.1672,98.0644,98.1244,7200.0
2013-10-10 14:00:00,114.63,114.63,114.48,114.48,6700.0,98.1329,98.1329,98.0045,98.0045,6700.0
2013-10-10 14:05:00,114.52,114.52,114.35,114.43,9900.0,98.0387,98.0387,97.8932,97.9617,9900.0
2013-10-10 14:10:00,114.43,114.49,114.31,114.49,8600.0,97.9617,98.0131,97.859,98.0131,8600.0
2013-10-10 14:15:00,114.5,114.54,114.39,114.44,5700.0,98.0216,98.0559,97.9275,97.9703,5700.0
2013-10-10 14:20:00,114.42,114.54,114.39,114.43,5000.0,97.9531,98.0559,97.9275,97.9617,5000.0
2013-10-10 14:25:00,114.41,114.49,114.41,114.47,4800.0,97.9446,98.0131,97.9446,97.9959,4800.0
2013-10-10 14:30:00,114.48,114.5,114.35,114.5,12000.0,98.0045,98.0216,97.8932,98.0216,12000.0
2013-10-10 14:35:00,114.49,114.54,114.37,114.51,20400.0,98.0131,98.0559,97.9103,98.0302,20400.0
2013-10-10 14:40:00,114.51,114.54,114.44,114.53,5900.0,98.0302,98.0559,97.9703,98.0473,5900.0
2013-10-10 14:45:00,114.54,114.54,114.44,114.52,6000.0,98.0559,98.0559,97.9703,98.0387,6000.0
2013-10-10 14:50:00,114.5,114.6,114.5,114.58,6400.0,98.0216,98.1072,98.0216,98.0901,6400.0
2013-10-10 14:55:00,114.58,114.59,114.46,114.56,8700.0,98.0901,98.0987,97.9874,98.073,8700.0
2013-10-10 15:00:00,114.55,114.77,114.51,114.66,37300.0,98.0644,98.2528,98.0302,98.1586,37300.0
2013-10-10 15:05:00,114.67,114.8,114.67,114.71,17100.0,98.1672,98.2784,98.1672,98.2014,17100.0
2013-10-10 15:10:00,114.74,115.05,114.71,115.01,13500.0,98.2271,98.4925,98.2014,98.4582,13500.0
2013-10-10 15:15:00,115.0,115.02,114.82,114.92,23600.0,98.4497,98.4668,98.2956,98.3812,23600.0
2013-10-10 15:20:00,114.9,114.95,114.82,114.94,11100.0,98.3641,98.4069,98.2956,98.3983,11100.0
2013-10-10 15:25:00,114.94,114.96,114.79,114.85,14700.0,98.3983,98.4154,98.2699,98.3212,14700.0
2013-10-10 15:30:00,114.86,114.89,114.8,114.85,21500.0,98.3298,98.3555,98.2784,98.3212,21500.0
2013-10-10 15:35:00,114.85,114.95,114.8,114.86,37200.0,98.3212,98.4069,98.2784,98.3298,37200.0
2013-10-10 15:40:00,114.87,115.02,114.84,114.97,30900.0,98.3384,98.4668,98.3127,98.424,30900.0
2013-10-10 15:45:00,114.96,115.02,114.84,114.93,36500.0,98.4154,98.4668,98.3127,98.3897,36500.0
2013-10-10 15:50:00,114.95,114.96,114.87,114.93,30300.0,98.4069,98.4154,98.3384,98.3897,30300.0
2013-10-10 15:55:00,114.92,115.08,114.86,115.02,83600.0,98.3812,98.5181,98.3298,98.4668,83600.0
2013-10-11 09:30:00,114.46,114.73,114.07,114.08,36300.0,97.9874,98.2185,97.6535,97.6621,36300.0
2013-10-11 09:35:00,114.03,114.47,114.01,114.42,18300.0,97.6193,97.9959,97.6021,97.9531,18300.0
2013-10-11 09:40:00,114.39,114.39,114.07,114.16,11000.0,97.9275,97.9275,97.6535,97.7306,11000.0
2013-10-11 09:45:00,114.14,114.43,114.1,114.33,17600.0,97.7134,97.9617,97.6792,97.8761,17600.0
2013-10-11 09:50:00,114.25,114.46,114.14,114.16,17600.0,97.8076,97.9874,97.7134,97.7306,17600.0
2013-10-11 09:55:00,114.14,114.71,114.07,114.69,25000.0,97.7134,98.2014,97.6535,98.1843,25000.0
2013-10-11 10:00:00,114.71,114.74,114.37,114.59,19000.0,98.2014,98.2271,97.9103,98.0987,19000.0
2013-10-11 10:05:00,114.53,114.63,114.46,114.6,13300.0,98.0473,98.1329,97.9874,98.1072,13300.0
2013-10-11 10:10:00,114.65,114.68,114.57,114.64,13400.0,98.15,98.1757,98.0815,98.1415,13400.0
2013-10-11 10:15:00,114.64,114.74,114.47,114.5,13300.0,98.1415,98.2271,97.9959,98.0216,13300.0
2013-10-11 10:20:00,114.53,114.6,114.42,114.5,10500.0,98.0473,98.1072,97.9531,98.0216,10500.0
2013-10-11 10:25:00,114.46,114.6,114.38,114.49,11400.0,97.9874,98.1072,97.9189,98.0131,11400.0
2013-10-11 10:30:00,114.38,114.49,114.31,114.33,4100.0,97.9189,98.0131,97.859,97.8761,4100.0
2013-10-11 10:35:00,114.42,114.43,114.23,114.26,6700.0,97.9531,97.9617,97.7905,97.8162,6700.0
2013-10-11 10:40:00,114.28,114.41,114.19,114.41,9400.0,97.8333,97.9446,97.7562,97.9446,9400.0
2013-10-11 10:45:00,114.4,114.4,114.23,114.27,9000.0,97.936,97.936,97.7905,97.8247,9000.0
2013-10-11 10:50:00,114.26,114.34,114.24,114.3,3700.0,97.8162,97.8846,97.799,97.8504,3700.0
2013-10-11 10:55:00,114.37,114.59,114.35,114.57,6200.0,97.9103,98.0987,97.8932,98.0815,6200.0
2013-10-11 11:00:00,114.56,114.64,114.49,114.54,7700.0,98.073,98.1415,98.0131,98.0559,7700.0
2013-10-11 11:05:00,114.54,114.75,114.54,114.66,8000.0,98.0559,98.2356,98.0559,98.1586,8000.0
2013-10-11 11:10:00,114.6,114.68,114.59,114.59,3800.0,98.1072,98.1757,98.0987,98.0987,3800.0
2013-10-11 11:15:00,114.62,114.66,114.47,114.5,5600.0,98.1244,98.1586,97.9959,98.0216,5600.0
2013-10-11 11:20:00,114.49,114.61,114.49,114.61,3800.0,98.0131,98.1158,98.0131,98.1158,3800.0
2013-10-11 11:25:00,114.68,114.7,114.52,114.54,6700.0,98.1757,98.1928,98.0387,98.0559,6700.0
2013-10-11 11:30:00,114.54,114.71,114.53,114.71,6600.0,98.0559,98.2014,98.0473,98.2014,6600.0
2013-10-11 11:35:00,114.74,114.91,114.74,114.88,6900.0,98.2271,98.3726,98.2271,98.3469,6900.0
2013-10-11 11:40:00,114.85,115.0,114.85,114.93,4800.0,98.3212,98.4497,98.3212,98.3897,4800.0
2013-10-11 11:45:00,114.94,114.94,114.86,114.9,6100.0,98.3983,98.3983,98.3298,98.3641,6100.0
2013-10-11 11:50:00,114.86,114.95,114.86,114.93,7900.0,98.3298,98.4069,98.3298,98.3897,7900.0
2013-10-11 11:55:00,114.94,115.12,114.92,115.12,12800.0,98.3983,98.5524,98.3812,98.5524,12800.0
2013-10-11 12:00:00,115.08,115.25,115.04,115.24,14800.0,98.5181,98.6637,98.4839,98.6551,14800.0
2013-10-11 12:05:00,115.25,115.43,115.19,115.4,22100.0,98.6637,98.8178,98.6123,98.7921,22100.0
2013-10-11 12:10:00,115.39,115.42,115.23,115.33,13300.0,98.7835,98.8092,98.6466,98.7322,13300.0
2013-10-11 12:15:00,115.35,115.41,115.31,115.37,2700.0,98.7493,98.8007,98.715,98.7664,2700.0
2013-10-11 12:20:00,115.39,115.46,115.37,115.41,4300.0,98.7835,98.8435,98.7664,98.8007,4300.0
2013-10-11 12:25:00,115.41,115.58,115.41,115.49,10200.0,98.8007,98.9462,98.8007,98.8691,10200.0
2013-10-11 12:30:00,115.48,115.55,115.48,115.5,2700.0,98.8606,98.9205,98.8606,98.8777,2700.0
2013-10-11 12:35:00,115.52,115.57,115.47,115.5,3700.0,98.8948,98.9376,98.852,98.8777,3700.0
2013-10-11 12:40:00,115.52,115.71,115.51,115.68,13300.0,98.8948,99.0575,98.8863,99.0318,13300.0
2013-10-11 12:45:00,115.69,115.72,115.6,115.64,9500.0,99.0404,99.066,98.9633,98.9976,9500.0
2013-10-11 12:50:00,115.63,115.68,115.58,115.59,7600.0,98.989,99.0318,98.9462,98.9548,7600.0
2013-10-11 12:55:00,115.61,115.7,115.58,115.7,4200.0,98.9719,99.0489,98.9462,99.0489,4200.0
2013-10-11 13:00:00,115.68,115.68,115.53,115.58,11200.0,99.0318,99.0318,98.9034,98.9462,11200.0
2013-10-11 13:05:00,115.64,115.76,115.55,115.75,14600.0,98.9976,99.1003,98.9205,99.0917,14600.0
2013-10-11 13:10:00,115.75,115.81,115.68,115.78,8100.0,99.0917,99.1431,99.0318,99.1174,8100.0
2013-10-11 13:15:00,115.71,115.73,115.54,115.65,7500.0,99.0575,99.0746,98.9119,99.0061,7500.0
2013-10-11 13:20:00,115.64,115.64,115.53,115.56,7400.0,98.9976,98.9976,98.9034,98.9291,7400.0
2013-10-11 13:25:00,115.56,115.62,115.52,115.56,4700.0,98.9291,98.9804,98.8948,98.9291,4700.0
2013-10-11 13:30:00,115.57,115.63,115.54,115.57,5200.0,98.9376,98.989,98.9119,98.9376,5200.0
2013-10-11 13:35:00,115.57,115.64,115.54,115.6,8200.0,98.9376,98.9976,98.9119,98.9633,8200.0
2013-10-11 13:40:00,115.57,115.57,115.41,115.46,7000.0,98.9376,98.9376,98.8007,98.8435,7000.0
2013-10-11 13:45:00,115.53,115.53,115.4,115.43,7000.0,98.9034,98.9034,98.7921,98.8178,7000.0
2013-10-11 13:50:00,115.42,115.57,115.4,115.53,8100.0,98.8092,98.9376,98.7921,98.9034,8100.0
2013-10-11 13:55:00,115.52,115.53,115.44,115.53,6500.0,98.8948,98.9034,98.8263,98.9034,6500.0
2013-10-11 14:00:00,115.59,115.67,115.5,115.67,11000.0,98.9548,99.0232,98.8777,99.0232,11000.0
2013-10-11 14:05:00,115.62,115.67,115.59,115.6,6800.0,98.9804,99.0232,98.9548,98.9633,6800.0
2013-10-11 14:10:00,115.59,115.59,115.51,115.54,7500.0,98.9548,98.9548,98.8863,98.9119,7500.0
2013-10-11 14:15:00,115.54,115.63,115.51,115.63,5100.0,98.9119,98.989,98.8863,98.989,5100.0
2013-10-11 14:20:00,115.62,115.62,115.55,115.62,6200.0,98.9804,98.9804,98.9205,98.9804,6200.0
2013-10-11 14:25:00,115.64,115.65,115.55,115.56,8200.0,98.9976,99.0061,98.9205,98.9291,8200.0
2013-10-11 14:30:00,115.54,115.56,115.49,115.52,4500.0,98.9119,98.9291,98.8691,98.8948,4500.0
2013-10-11 14:35:00,115.51,115.55,115.41,115.47,9600.0,98.8863,98.9205,98.8007,98.852,9600.0
2013-10-11 14:40:00,115.46,115.55,115.44,115.45,8600.0,98.8435,98.9205,98.8263,98.8349,8600.0
2013-10-11 14:45:00,115.45,115.58,115.42,115.49,7700.0,98.8349,98.9462,98.8092,98.8691,7700.0
2013-10-11 14:50:00,115.5,115.5,115.41,115.46,5200.0,98.8777,98.8777,98.8007,98.8435,5200.0
2013-10-11 14:55:00,115.45,115.54,115.42,115.49,7100.0,98.8349,98.9119,98.8092,98.8691,7100.0
2013-10-11 15:00:00,115.48,115.49,115.35,115.39,6000.0,98.8606,98.8691,98.7493,98.7835,6000.0
2013-10-11 15:05:00,115.36,115.42,115.32,115.4,15000.0,98.7579,98.8092,98.7236,98.7921,15000.0
2013-10-11 15:10:00,115.4,115.47,115.26,115.26,16700.0,98.7921,98.852,98.6722,98.6722,16700.0
2013-10-11 15:15:00,115.28,115.3,115.17,115.22,19600.0,98.6894,98.7065,98.5952,98.638,19600.0
2013-10-11 15:20:00,115.23,115.41,115.18,115.37,13100.0,98.6466,98.8007,98.6038,98.7664,13100.0
2013-10-11 15:25:00,115.4,115.51,115.37,115.51,12700.0,98.7921,98.8863,98.7664,98.8863,12700.0
2013-10-11 15:30:00,115.52,115.66,115.51,115.51,31000.0,98.8948,99.0147,98.8863,98.8863,31000.0
2013-10-11 15:35:00,115.53,115.63,115.5,115.51,28300.0,98.9034,98.989,98.8777,98.8863,28300.0
2013-10-11 15:40:00,115.52,115.68,115.51,115.66,26000.0,98.8948,99.0318,98.8863,99.0147,26000.0
2013-10-11 15:45:00,115.66,115.68,115.51,115.51,37500.0,99.0147,99.0318,98.8863,98.8863,37500.0
2013-10-11 15:50:00,115.52,115.71,115.52,115.67,55500.0,98.8948,99.0575,98.8948,99.0232,55500.0
2013-10-11 15:55:00,115.67,115.89,115.66,115.86,52000.0,99.0232,99.2116,99.0147,99.1859,52000.0
2013-10-14 09:30:00,115.29,115.29,115.0,115.14,18500.0,98.6979,98.6979,98.4497,98.5695,18500.0
2013-10-14 09:35:00,115.14,115.4,115.13,115.13,18500.0,98.5695,98.7921,98.561,98.561,18500.0
2013-10-14 09:40:00,115.1,115.17,114.73,114.82,8400.0,98.5353,98.5952,98.2185,98.2956,8400.0
2013-10-14 09:45:00,114.74,114.74,114.4,114.41,11200.0,98.2271,98.2271,97.936,97.9446,11200.0
2013-10-14 09:50:00,114.46,114.57,114.33,114.47,7700.0,97.9874,98.0815,97.8761,97.9959,7700.0
2013-10-14 09:55:00,114.47,114.63,114.42,114.55,10400.0,97.9959,98.1329,97.9531,98.0644,10400.0
2013-10-14 10:00:00,114.54,114.69,114.51,114.56,7100.0,98.0559,98.1843,98.0302,98.073,7100.0
2013-10-14 10:05:00,114.53,114.65,114.42,114.58,26800.0,98.0473,98.15,97.9531,98.0901,26800.0
2013-10-14 10:10:00,114.52,114.87,114.52,114.77,17500.0,98.0387,98.3384,98.0387,98.2528,17500.0
2013-10-14 10:15:00,114.74,114.83,114.67,114.73,3400.0,98.2271,98.3041,98.1672,98.2185,3400.0
2013-10-14 10:20:00,114.71,114.84,114.71,114.76,3200.0,98.2014,98.3127,98.2014,98.2442,3200.0
2013-10-14 10:25:00,114.79,114.8,114.66,114.69,4200.0,98.2699,98.2784,98.1586,98.1843,4200.0
2013-10-14 10:30:00,114.78,114.91,114.78,114.8,3700.0,98.2613,98.3726,98.2613,98.2784,3700.0
2013-10-14 10:35:00,114.8,114.9,114.8,114.82,2300.0,98.2784,98.3641,98.2784,98.2956,2300.0
2013-10-14 10:40:00,114.88,114.88,114.66,114.7,4300.0,98.3469,98.3469,98.1586,98.1928,4300.0
2013-10-14 10:45:00,114.76,114.85,114.69,114.69,6500.0,98.2442,98.3212,98.1843,98.1843,6500.0
2013-10-14 10:50:00,114.68,114.68,114.49,114.49,2700.0,98.1757,98.1757,98.0131,98.0131,2700.0
2013-10-14 10:55:00,114.53,114.57,114.41,114.43,18200.0,98.0473,98.0815,97.9446,97.9617,18200.0
2013-10-14 11:00:00,114.49,114.53,114.37,114.44,4900.0,98.0131,98.0473,97.9103,97.9703,4900.0
2013-10-14 11:05:00,114.46,114.5,114.36,114.49,15400.0,97.9874,98.0216,97.9018,98.0131,15400.0
2013-10-14 11:10:00,114.48,114.73,114.47,114.73,9100.0,98.0045,98.2185,97.9959,98.2185,9100.0
2013-10-14 11:15:00,114.75,114.81,114.71,114.81,5600.0,98.2356,98.287,98.2014,98.287,5600.0
2013-10-14 11:20:00,114.79,114.82,114.66,114.7,3600.0,98.2699,98.2956,98.1586,98.1928,3600.0
2013-10-14 11:25:00,114.65,114.72,114.64,114.72,2900.0,98.15,98.21,98.1415,98.21,2900.0
2013-10-14 11:30:00,114.72,114.83,114.72,114.72,3500.0,98.21,98.3041,98.21,98.21,3500.0
2013-10-14 11:35:00,114.75,114.9,114.71,114.89,6400.0,98.2356,98.3641,98.2014,98.3555,6400.0
2013-10-14 11:40:00,114.92,114.97,114.88,114.89,4900.0,98.3812,98.424,98.3469,98.3555,4900.0
2013-10-14 11:45:00,114.93,114.96,114.89,114.95,2200.0,98.3897,98.4154,98.3555,98.4069,2200.0
2013-10-14 11:50:00,114.91,115.02,114.87,115.0,12100.0,98.3726,98.4668,98.3384,98.4497,12100.0
2013-10-14 11:55:00,115.02,115.16,115.0,115.13,9600.0,98.4668,98.5866,98.4497,98.561,9600.0
2013-10-14 12:00:00,115.1,115.2,115.1,115.2,4500.0,98.5353,98.6209,98.5353,98.6209,4500.0
2013-10-14 12:05:00,115.19,115.2,115.06,115.06,5500.0,98.6123,98.6209,98.501,98.501,5500.0
2013-10-14 12:10:00,115.05,115.08,115.02,115.06,2500.0,98.4925,98.5181,98.4668,98.501,2500.0
2013-10-14 12:15:00,115.06,115.08,114.97,115.03,5500.0,98.501,98.5181,98.424,98.4753,5500.0
2013-10-14 12:20:00,115.05,115.05,114.88,114.88,1500.0,98.4925,98.4925,98.3469,98.3469,1500.0
2013-10-14 12:25:00,114.85,114.91,114.84,114.88,10500.0,98.3212,98.3726,98.3127,98.3469,10500.0
2013-10-14 12:30:00,114.91,114.95,114.85,114.95,5200.0,98.3726,98.4069,98.3212,98.4069,5200.0
2013-10-14 12:35:00,114.96,115.05,114.92,115.01,5900.0,98.4154,98.4925,98.3812,98.4582,5900.0
2013-10-14 12:40:00,115.01,115.01,114.9,114.99,6700.0,98.4582,98.4582,98.3641,98.4411,6700.0
2013-10-14 12:45:00,115.0,115.02,114.93,114.99,8300.0,98.4497,98.4668,98.3897,98.4411,8300.0
2013-10-14 12:50:00,114.98,115.2,114.98,115.18,15700.0,98.4325,98.6209,98.4325,98.6038,15700.0
2013-10-14 12:55:00,115.13,115.18,115.08,115.1,8200.0,98.561,98.6038,98.5181,98.5353,8200.0
2013-10-14 13:00:00,115.1,115.11,114.96,115.04,5700.0,98.5353,98.5438,98.4154,98.4839,5700.0
2013-10-14 13:05:00,115.05,115.13,115.03,115.1,4100.0,98.4925,98.561,98.4753,98.5353,4100.0
2013-10-14 13:10:00,115.1,115.22,115.09,115.18,17800.0,98.5353,98.638,98.5267,98.6038,17800.0
2013-10-14 13:15:00,115.19,115.21,115.14,115.15,5200.0,98.6123,98.6294,98.5695,98.5781,5200.0
2013-10-14 13:20:00,115.14,115.15,115.02,115.07,6000.0,98.5695,98.5781,98.4668,98.5096,6000.0
2013-10-14 13:25:00,115.08,115.18,115.08,115.13,1800.0,98.5181,98.6038,98.5181,98.561,1800.0
2013-10-14 13:30:00,115.19,115.19,115.11,115.11,7200.0,98.6123,98.6123,98.5438,98.5438,7200.0
2013-10-14 13:35:00,115.09,115.18,115.09,115.15,7100.0,98.5267,98.6038,98.5267,98.5781,7100.0
2013-10-14 13:40:00,115.15,115.19,115.12,115.17,11200.0,98.5781,98.6123,98.5524,98.5952,11200.0
2013-10-14 13:45:00,115.18,115.19,114.99,115.13,16500.0,98.6038,98.6123,98.4411,98.561,16500.0
2013-10-14 13:50:00,115.12,115.12,115.02,115.12,2600.0,98.5524,98.5524,98.4668,98.5524,2600.0
2013-10-14 13:55:00,115.12,115.15,115.11,115.15,2800.0,98.5524,98.5781,98.5438,98.5781,2800.0
2013-10-14 14:00:00,115.15,115.22,115.07,115.22,12600.0,98.5781,98.638,98.5096,98.638,12600.0
2013-10-14 14:05:00,115.25,115.45,115.25,115.35,11300.0,98.6637,98.8349,98.6637,98.7493,11300.0
2013-10-14 14:10:00,115.35,115.37,115.3,115.33,10200.0,98.7493,98.7664,98.7065,98.7322,10200.0
2013-10-14 14:15:00,115.35,115.41,115.32,115.36,6000.0,98.7493,98.8007,98.7236,98.7579,6000.0
2013-10-14 14:20:00,115.34,115.43,115.33,115.41,13400.0,98.7407,98.8178,98.7322,98.8007,13400.0
2013-10-14 14:25:00,115.4,115.43,115.37,115.38,6100.0,98.7921,98.8178,98.7664,98.775,6100.0
2013-10-14 14:30:00,115.41,115.48,115.39,115.43,6500.0,98.8007,98.8606,98.7835,98.8178,6500.0
2013-10-14 14:35:00,115.4,115.44,115.37,115.39,7400.0,98.7921,98.8263,98.7664,98.7835,7400.0
2013-10-14 14:40:00,115.38,115.41,115.13,115.18,11300.0,98.775,98.8007,98.561,98.6038,11300.0
2013-10-14 14:45:00,115.18,115.28,115.17,115.26,7900.0,98.6038,98.6894,98.5952,98.6722,7900.0
2013-10-14 14:50:00,115.29,115.29,115.12,115.12,4100.0,98.6979,98.6979,98.5524,98.5524,4100.0
2013-10-14 14:55:00,115.11,115.18,115.01,115.13,14100.0,98.5438,98.6038,98.4582,98.561,14100.0
2013-10-14 15:00:00,115.11,115.18,115.01,115.16,17700.0,98.5438,98.6038,98.4582,98.5866,17700.0
2013-10-14 15:05:00,115.15,115.36,115.15,115.36,18400.0,98.5781,98.7579,98.5781,98.7579,18400.0
2013-10-14 15:10:00,115.38,115.38,115.26,115.29,16400.0,98.775,98.775,98.6722,98.6979,16400.0
2013-10-14 15:15:00,115.31,115.36,115.22,115.22,8500.0,98.715,98.7579,98.638,98.638,8500.0
2013-10-14 15:20:00,115.19,115.25,115.18,115.21,16800.0,98.6123,98.6637,98.6038,98.6294,16800.0
2013-10-14 15:25:00,115.2,115.3,115.18,115.25,15200.0,98.6209,98.7065,98.6038,98.6637,15200.0
2013-10-14 15:30:00,115.29,115.37,115.25,115.3,19200.0,98.6979,98.7664,98.6637,98.7065,19200.0
2013-10-14 15:35:00,115.3,115.33,115.2,115.21,16700.0,98.7065,98.7322,98.6209,98.6294,16700.0
2013-10-14 15:40:00,115.22,115.29,115.17,115.23,13100.0,98.638,98.6979,98.5952,98.6466,13100.0
2013-10-14 15:45:00,115.23,115.26,114.96,115.0,32800.0,98.6466,98.6722,98.4154,98.4497,32800.0
2013-10-14 15:50:00,115.0,115.12,114.96,115.1,36500.0,98.4497,98.5524,98.4154,98.5353,36500.0
2013-10-14 15:55:00,115.1,115.43,115.05,115.38,66800.0,98.5353,98.8178,98.4925,98.775,66800.0
2013-10-15 09:30:00,116.91,117.7,116.85,117.6,160500.0,100.0848,100.7611,100.0334,100.6755,160500.0
2013-10-15 09:35:00,117.61,118.41,117.43,118.4,158300.0,100.684,101.3689,100.5299,101.3603,158300.0
2013-10-15 09:40:00,118.4,118.49,117.7,118.33,80900.0,101.3603,101.4374,100.7611,101.3004,80900.0
2013-10-15 09:45:00,118.38,119.17,118.17,119.17,163800.0,101.3432,102.0195,101.1634,102.0195,163800.0
2013-10-15 09:50:00,119.18,119.32,118.94,119.26,53900.0,102.0281,102.1479,101.8226,102.0966,53900.0
2013-10-15 09:55:00,119.26,119.5,119.14,119.5,57100.0,102.0966,102.302,101.9939,102.302,57100.0
2013-10-15 10:00:00,119.54,119.88,119.45,119.85,83600.0,102.3363,102.6274,102.2592,102.6017,83600.0
2013-10-15 10:05:00,119.86,120.24,119.78,119.9,144400.0,102.6102,102.9355,102.5417,102.6445,144400.0
2013-10-15 10:10:00,119.85,119.92,119.48,119.83,97200.0,102.6017,102.6616,102.2849,102.5845,97200.0
2013-10-15 10:15:00,119.83,119.99,119.76,119.81,98300.0,102.5845,102.7215,102.5246,102.5674,98300.0
2013-10-15 10:20:00,119.78,120.2,119.76,120.12,70900.0,102.5417,102.9013,102.5246,102.8328,70900.0
2013-10-15 10:25:00,120.13,120.24,119.68,120.15,61400.0,102.8414,102.9355,102.4561,102.8585,61400.0
2013-10-15 10:30:00,120.15,120.46,120.14,120.34,30500.0,102.8585,103.1239,102.8499,103.0212,30500.0
2013-10-15 10:35:00,120.34,120.88,120.33,120.73,97700.0,103.0212,103.4834,103.0126,103.355,97700.0
2013-10-15 10:40:00,120.76,121.49,120.74,121.18,366400.0,103.3807,104.0056,103.3636,103.7403,366400.0
2013-10-15 10:45:00,121.18,121.46,121.15,121.29,88100.0,103.7403,103.98,103.7146,103.8344,88100.0
2013-10-15 10:50:00,121.29,121.7,121.17,121.46,125100.0,103.8344,104.1854,103.7317,103.98,125100.0
2013-10-15 10:55:00,121.46,121.97,121.45,121.93,127600.0,103.98,104.4166,103.9714,104.3823,127600.0
2013-10-15 11:00:00,121.9,122.09,121.66,121.67,109600.0,104.3566,104.5193,104.1512,104.1597,109600.0
2013-10-15 11:05:00,121.67,121.92,121.6,121.72,124100.0,104.1597,104.3738,104.0998,104.2025,124100.0
2013-10-15 11:10:00,121.69,122.5,121.47,122.17,114100.0,104.1769,104.8703,103.9885,104.5878,114100.0
2013-10-15 11:15:00,122.16,122.5,121.9,122.36,91300.0,104.5792,104.8703,104.3566,104.7504,91300.0
2013-10-15 11:20:00,122.39,122.44,122.14,122.2,99400.0,104.7761,104.8189,104.5621,104.6135,99400.0
2013-10-15 11:25:00,122.2,122.29,121.83,121.86,65100.0,104.6135,104.6905,104.2967,104.3224,65100.0
2013-10-15 11:30:00,121.84,121.97,121.73,121.81,79400.0,104.3053,104.4166,104.2111,104.2796,79400.0
2013-10-15 11:35:00,121.81,121.84,121.59,121.63,52800.0,104.2796,104.3053,104.0913,104.1255,52800.0
2013-10-15 11:40:00,121.65,121.67,121.17,121.17,142500.0,104.1426,104.1597,103.7317,103.7317,142500.0
2013-10-15 11:45:00,121.15,121.35,120.89,121.28,108100.0,103.7146,103.8858,103.492,103.8259,108100.0
2013-10-15 11:50:00,121.29,121.43,121.14,121.25,60100.0,103.8344,103.9543,103.706,103.8002,60100.0
2013-10-15 11:55:00,121.24,121.54,121.24,121.43,56300.0,103.7916,104.0485,103.7916,103.9543,56300.0
2013-10-15 12:00:00,121.44,121.44,120.93,121.17,46700.0,103.9628,103.9628,103.5262,103.7317,46700.0
2013-10-15 12:05:00,121.17,121.18,120.93,121.17,65000.0,103.7317,103.7403,103.5262,103.7317,65000.0
2013-10-15 12:10:00,121.18,121.34,121.05,121.06,38100.0,103.7403,103.8772,103.629,103.6375,38100.0
2013-10-15 12:15:00,121.07,121.14,120.9,121.08,55100.0,103.6461,103.706,103.5006,103.6547,55100.0
2013-10-15 12:20:00,121.06,121.06,120.91,121.01,35700.0,103.6375,103.6375,103.5091,103.5947,35700.0
2013-10-15 12:25:00,121.0,121.02,120.82,120.94,36000.0,103.5862,103.6033,103.4321,103.5348,36000.0
2013-10-15 12:30:00,120.94,121.2,120.9,121.2,29200.0,103.5348,103.7574,103.5006,103.7574,29200.0
2013-10-15 12:35:00,121.19,121.28,121.02,121.17,26600.0,103.7488,103.8259,103.6033,103.7317,26600.0
2013-10-15 12:40:00,121.14,121.43,121.06,121.35,26300.0,103.706,103.9543,103.6375,103.8858,26300.0
2013-10-15 12:45:00,121.36,121.4,120.9,120.93,29700.0,103.8944,103.9286,103.5006,103.5262,29700.0
2013-10-15 12:50:00,120.91,120.96,120.7,120.7,36100.0,103.5091,103.5519,103.3293,103.3293,36100.0
2013-10-15 12:55:00,120.73,120.9,120.64,120.8,35100.0,103.355,103.5006,103.278,103.4149,35100.0
2013-10-15 13:00:00,120.82,120.86,120.66,120.68,31600.0,103.4321,103.4663,103.2951,103.3122,31600.0
2013-10-15 13:05:00,120.66,120.69,120.45,120.49,35000.0,103.2951,103.3208,103.1153,103.1496,35000.0
2013-10-15 13:10:00,120.45,120.55,120.43,120.53,40200.0,103.1153,103.2009,103.0982,103.1838,40200.0
2013-10-15 13:15:00,120.54,120.77,120.45,120.75,43900.0,103.1924,103.3893,103.1153,103.3721,43900.0
2013-10-15 13:20:00,120.74,120.95,120.74,120.83,24900.0,103.3636,103.5434,103.3636,103.4406,24900.0
2013-10-15 13:25:00,120.81,120.83,120.51,120.52,31100.0,103.4235,103.4406,103.1667,103.1752,31100.0
2013-10-15 13:30:00,120.5,120.67,120.48,120.55,27900.0,103.1581,103.3037,103.141,103.2009,27900.0
2013-10-15 13:35:00,120.55,120.65,120.45,120.47,25400.0,103.2009,103.2865,103.1153,103.1324,25400.0
2013-10-15 13:40:00,120.45,120.63,120.42,120.59,21200.0,103.1153,103.2694,103.0896,103.2352,21200.0
2013-10-15 13:45:00,120.59,120.73,120.47,120.71,17100.0,103.2352,103.355,103.1324,103.3379,17100.0
2013-10-15 13:50:00,120.74,120.74,120.33,120.36,59000.0,103.3636,103.3636,103.0126,103.0383,59000.0
2013-10-15 13:55:00,120.34,120.44,120.28,120.44,30500.0,103.0212,103.1068,102.9698,103.1068,30500.0
2013-10-15 14:00:00,120.43,120.63,120.43,120.58,52200.0,103.0982,103.2694,103.0982,103.2266,52200.0
2013-10-15 14:05:00,120.58,120.62,120.38,120.38,30400.0,103.2266,103.2609,103.0554,103.0554,30400.0
2013-10-15 14:10:00,120.38,120.38,120.09,120.17,34100.0,103.0554,103.0554,102.8071,102.8756,34100.0
2013-10-15 14:15:00,120.18,120.46,120.12,120.45,32400.0,102.8842,103.1239,102.8328,103.1153,32400.0
2013-10-15 14:20:00,120.44,120.49,120.13,120.14,28500.0,103.1068,103.1496,102.8414,102.8499,28500.0
2013-10-15 14:25:00,120.07,120.24,120.02,120.06,30700.0,102.79,102.9355,102.7472,102.7814,30700.0
2013-10-15 14:30:00,120.06,120.17,119.99,120.1,67600.0,102.7814,102.8756,102.7215,102.8157,67600.0
2013-10-15 14:35:00,120.12,120.12,119.62,119.81,84800.0,102.8328,102.8328,102.4048,102.5674,84800.0
2013-10-15 14:40:00,119.85,120.18,119.69,120.1,39000.0,102.6017,102.8842,102.4647,102.8157,39000.0
2013-10-15 14:45:00,120.07,120.1,119.8,120.0,37900.0,102.79,102.8157,102.5589,102.7301,37900.0
2013-10-15 14:50:00,120.02,120.48,119.99,120.37,41800.0,102.7472,103.141,102.7215,103.0468,41800.0
2013-10-15 14:55:00,120.37,120.62,120.35,120.62,36200.0,103.0468,103.2609,103.0297,103.2609,36200.0
2013-10-15 15:00:00,120.6,120.69,120.43,120.55,56200.0,103.2437,103.3208,103.0982,103.2009,56200.0
2013-10-15 15:05:00,120.56,120.82,120.32,120.79,57100.0,103.2095,103.4321,103.004,103.4064,57100.0
2013-10-15 15:10:00,120.81,120.92,120.7,120.83,56600.0,103.4235,103.5177,103.3293,103.4406,56600.0
2013-10-15 15:15:00,120.83,120.83,120.66,120.78,40600.0,103.4406,103.4406,103.2951,103.3978,40600.0
2013-10-15 15:20:00,120.79,120.96,120.75,120.94,44500.0,103.4064,103.5519,103.3721,103.5348,44500.0
2013-10-15 15:25:00,120.97,121.01,120.79,120.88,47100.0,103.5605,103.5947,103.4064,103.4834,47100.0
2013-10-15 15:30:00,120.86,120.89,120.72,120.83,46100.0,103.4663,103.492,103.3465,103.4406,46100.0
2013-10-15 15:35:00,120.83,120.89,120.56,120.62,66400.0,103.4406,103.492,103.2095,103.2609,66400.0
2013-10-15 15:40:00,120.6,120.71,120.56,120.62,112000.0,103.2437,103.3379,103.2095,103.2609,112000.0
2013-10-15 15:45:00,120.6,120.61,120.34,120.35,99600.0,103.2437,103.2523,103.0212,103.0297,99600.0
2013-10-15 15:50:00,120.35,120.47,120.2,120.4,196100.0,103.0297,103.1324,102.9013,103.0725,196100.0
2013-10-15 15:55:00,120.4,120.42,120.06,120.08,282400.0,103.0725,103.0896,102.7814,102.7986,282400.0
2013-10-16 09:30:00,119.87,120.55,119.7,120.5,150500.0,102.6188,103.2009,102.4733,103.1581,150500.0
2013-10-16 09:35:00,120.51,121.01,120.06,121.01,142700.0,103.1667,103.5947,102.7814,103.5947,142700.0
2013-10-16 09:40:00,120.94,121.59,120.92,121.37,77000.0,103.5348,104.0913,103.5177,103.9029,77000.0
2013-10-16 09:45:00,121.41,121.91,121.36,121.67,65100.0,103.9372,104.3652,103.8944,104.1597,65100.0
2013-10-16 09:50:00,121.64,121.95,121.42,121.92,39300.0,104.1341,104.3994,103.9457,104.3738,39300.0
2013-10-16 09:55:00,121.88,123.42,121.75,123.36,255500.0,104.3395,105.6579,104.2282,105.6065,255500.0
2013-10-16 10:00:00,123.22,123.75,122.93,123.03,114300.0,105.4867,105.9404,105.2384,105.324,114300.0
2013-10-16 10:05:00,123.09,123.14,122.71,122.77,70000.0,105.3754,105.4182,105.0501,105.1014,70000.0
2013-10-16 10:10:00,122.83,123.29,122.67,123.25,61900.0,105.1528,105.5466,105.0158,105.5124,61900.0
2013-10-16 10:15:00,123.25,123.31,122.95,123.15,41500.0,105.5124,105.5637,105.2555,105.4267,41500.0
2013-10-16 10:20:00,123.13,123.27,122.95,123.07,30200.0,105.4096,105.5295,105.2555,105.3583,30200.0
2013-10-16 10:25:00,123.07,123.44,122.98,123.38,61100.0,105.3583,105.675,105.2812,105.6236,61100.0
2013-10-16 10:30:00,123.4,123.83,123.18,123.45,59000.0,105.6408,106.0089,105.4524,105.6836,59000.0
2013-10-16 10:35:00,123.48,123.92,123.32,123.82,85200.0,105.7093,106.0859,105.5723,106.0003,85200.0
2013-10-16 10:40:00,123.83,123.83,123.34,123.42,56000.0,106.0089,106.0089,105.5894,105.6579,56000.0
2013-10-16 10:45:00,123.44,124.0,123.42,123.99,68100.0,105.675,106.1544,105.6579,106.1459,68100.0
2013-10-16 10:50:00,123.99,124.12,123.68,123.91,66500.0,106.1459,106.2571,105.8805,106.0774,66500.0
2013-10-16 10:55:00,123.95,124.2,123.8,124.19,62500.0,106.1116,106.3256,105.9832,106.3171,62500.0
2013-10-16 11:00:00,124.15,124.25,124.01,124.13,51400.0,106.2828,106.3684,106.163,106.2657,51400.0
2013-10-16 11:05:00,124.13,124.21,124.01,124.05,31600.0,106.2657,106.3342,106.163,106.1972,31600.0
2013-10-16 11:10:00,124.02,124.16,123.95,124.02,44400.0,106.1715,106.2914,106.1116,106.1715,44400.0
2013-10-16 11:15:00,124.04,124.15,123.88,124.08,57500.0,106.1887,106.2828,106.0517,106.2229,57500.0
2013-10-16 11:20:00,124.0,124.09,123.71,123.75,40600.0,106.1544,106.2315,105.9062,105.9404,40600.0
2013-10-16 11:25:00,123.75,123.77,123.58,123.65,49600.0,105.9404,105.9575,105.7949,105.8548,49600.0
2013-10-16 11:30:00,123.66,123.97,123.63,123.82,47700.0,105.8634,106.1287,105.8377,106.0003,47700.0
2013-10-16 11:35:00,123.8,124.17,123.72,123.76,41700.0,105.9832,106.3,105.9147,105.949,41700.0
2013-10-16 11:40:00,123.73,124.19,123.73,124.16,61700.0,105.9233,106.3171,105.9233,106.2914,61700.0
2013-10-16 11:45:00,124.16,124.35,124.05,124.09,43800.0,106.2914,106.454,106.1972,106.2315,43800.0
2013-10-16 11:50:00,124.07,124.14,124.04,124.1,42300.0,106.2143,106.2743,106.1887,106.24,42300.0
2013-10-16 11:55:00,124.1,124.1,123.67,123.75,48800.0,106.24,106.24,105.8719,105.9404,48800.0
2013-10-16 12:00:00,123.73,123.84,123.6,123.6,24400.0,105.9233,106.0174,105.812,105.812,24400.0
2013-10-16 12:05:00,123.62,123.83,123.6,123.81,24300.0,105.8291,106.0089,105.812,105.9918,24300.0
2013-10-16 12:10:00,123.83,123.93,123.78,123.9,36600.0,106.0089,106.0945,105.9661,106.0688,36600.0
2013-10-16 12:15:00,123.93,123.93,123.72,123.82,34900.0,106.0945,106.0945,105.9147,106.0003,34900.0
2013-10-16 12:20:00,123.8,123.85,123.6,123.76,33900.0,105.9832,106.026,105.812,105.949,33900.0
2013-10-16 12:25:00,123.82,123.82,123.64,123.73,47000.0,106.0003,106.0003,105.8462,105.9233,47000.0
2013-10-16 12:30:00,123.75,123.75,123.6,123.64,31100.0,105.9404,105.9404,105.812,105.8462,31100.0
2013-10-16 12:35:00,123.64,123.71,123.5,123.63,27100.0,105.8462,105.9062,105.7264,105.8377,27100.0
2013-10-16 12:40:00,123.64,123.69,123.53,123.63,27600.0,105.8462,105.889,105.7521,105.8377,27600.0
2013-10-16 12:45:00,123.59,123.65,123.52,123.59,29900.0,105.8034,105.8548,105.7435,105.8034,29900.0
2013-10-16 12:50:00,123.6,123.69,123.33,123.37,46100.0,105.812,105.889,105.5808,105.6151,46100.0
2013-10-16 12:55:00,123.34,123.46,123.15,123.16,56000.0,105.5894,105.6921,105.4267,105.4353,56000.0
2013-10-16 13:00:00,123.16,123.41,123.11,123.38,58800.0,105.4353,105.6493,105.3925,105.6236,58800.0
2013-10-16 13:05:00,123.41,123.46,123.23,123.31,44500.0,105.6493,105.6921,105.4952,105.5637,44500.0
2013-10-16 13:10:00,123.32,123.38,123.15,123.23,20400.0,105.5723,105.6236,105.4267,105.4952,20400.0
2013-10-16 13:15:00,123.23,123.35,123.18,123.23,24100.0,105.4952,105.598,105.4524,105.4952,24100.0
2013-10-16 13:20:00,123.22,123.22,122.98,123.0,22700.0,105.4867,105.4867,105.2812,105.2983,22700.0
2013-10-16 13:25:00,122.99,123.19,122.98,123.18,13700.0,105.2898,105.461,105.2812,105.4524,13700.0
2013-10-16 13:30:00,123.18,123.18,122.98,123.02,18400.0,105.4524,105.4524,105.2812,105.3155,18400.0
2013-10-16 13:35:00,123.01,123.05,122.89,123.03,26100.0,105.3069,105.3411,105.2042,105.324,26100.0
2013-10-16 13:40:00,123.06,123.23,123.01,123.13,34800.0,105.3497,105.4952,105.3069,105.4096,34800.0
2013-10-16 13:45:00,123.13,123.13,122.93,122.94,24800.0,105.4096,105.4096,105.2384,105.247,24800.0
2013-10-16 13:50:00,122.94,123.0,122.89,122.89,29700.0,105.247,105.2983,105.2042,105.2042,29700.0
2013-10-16 13:55:00,122.86,123.08,122.84,122.94,40700.0,105.1785,105.3668,105.1614,105.247,40700.0
2013-10-16 14:00:00,122.92,122.96,122.76,122.8,56200.0,105.2298,105.2641,105.0929,105.1271,56200.0
2013-10-16 14:05:00,122.84,122.84,122.54,122.65,40200.0,105.1614,105.1614,104.9045,104.9987,40200.0
2013-10-16 14:10:00,122.65,122.83,122.65,122.83,26800.0,104.9987,105.1528,104.9987,105.1528,26800.0
2013-10-16 14:15:00,122.82,122.85,122.7,122.77,25300.0,105.1442,105.1699,105.0415,105.1014,25300.0
2013-10-16 14:20:00,122.77,122.83,122.68,122.81,35900.0,105.1014,105.1528,105.0244,105.1357,35900.0
2013-10-16 14:25:00,122.81,122.86,122.52,122.58,30500.0,105.1357,105.1785,104.8874,104.9388,30500.0
2013-10-16 14:30:00,122.6,122.6,122.5,122.56,40300.0,104.9559,104.9559,104.8703,104.9217,40300.0
2013-10-16 14:35:00,122.54,122.67,122.53,122.55,21500.0,104.9045,105.0158,104.896,104.9131,21500.0
2013-10-16 14:40:00,122.54,122.58,122.42,122.51,26800.0,104.9045,104.9388,104.8018,104.8789,26800.0
2013-10-16 14:45:00,122.51,122.72,122.49,122.72,26400.0,104.8789,105.0586,104.8617,105.0586,26400.0
2013-10-16 14:50:00,122.73,122.94,122.69,122.8,63400.0,105.0672,105.247,105.0329,105.1271,63400.0
2013-10-16 14:55:00,122.81,122.86,122.71,122.75,32000.0,105.1357,105.1785,105.0501,105.0843,32000.0
2013-10-16 15:00:00,122.75,122.78,122.42,122.53,30300.0,105.0843,105.11,104.8018,104.896,30300.0
2013-10-16 15:05:00,122.53,122.73,122.51,122.68,34100.0,104.896,105.0672,104.8789,105.0244,34100.0
2013-10-16 15:10:00,122.7,122.92,122.67,122.91,36300.0,105.0415,105.2298,105.0158,105.2213,36300.0
2013-10-16 15:15:00,122.91,122.97,122.86,122.91,24200.0,105.2213,105.2727,105.1785,105.2213,24200.0
2013-10-16 15:20:00,122.91,122.91,122.78,122.87,27400.0,105.2213,105.2213,105.11,105.187,27400.0
2013-10-16 15:25:00,122.89,122.94,122.85,122.91,41400.0,105.2042,105.247,105.1699,105.2213,41400.0
2013-10-16 15:30:00,122.91,122.93,122.8,122.84,33600.0,105.2213,105.2384,105.1271,105.1614,33600.0
2013-10-16 15:35:00,122.84,123.0,122.83,122.97,48300.0,105.1614,105.2983,105.1528,105.2727,48300.0
2013-10-16 15:40:00,122.98,123.06,122.9,123.06,43600.0,105.2812,105.3497,105.2127,105.3497,43600.0
2013-10-16 15:45:00,123.03,123.28,122.99,123.24,66400.0,105.324,105.538,105.2898,105.5038,66400.0
2013-10-16 15:50:00,123.24,123.24,123.12,123.21,67300.0,105.5038,105.5038,105.4011,105.4781,67300.0
2013-10-16 15:55:00,123.22,123.39,123.19,123.27,105800.0,105.4867,105.6322,105.461,105.5295,105800.0
2013-10-17 09:30:00,121.98,123.23,121.57,122.79,162500.0,104.4251,105.4952,104.0741,105.1186,162500.0
2013-10-17 09:35:00,122.67,123.12,122.3,122.58,51300.0,105.0158,105.4011,104.6991,104.9388,51300.0
2013-10-17 09:40:00,122.57,122.65,122.42,122.58,41200.0,104.9302,104.9987,104.8018,104.9388,41200.0
2013-10-17 09:45:00,122.58,122.67,122.44,122.6,18300.0,104.9388,105.0158,104.8189,104.9559,18300.0
2013-10-17 09:50:00,122.56,123.03,122.54,122.73,28300.0,104.9217,105.324,104.9045,105.0672,28300.0
2013-10-17 09:55:00,122.82,122.94,122.68,122.8,11100.0,105.1442,105.247,105.0244,105.1271,11100.0
2013-10-17 10:00:00,122.82,123.05,122.71,123.04,21300.0,105.1442,105.3411,105.0501,105.3326,21300.0
2013-10-17 10:05:00,123.07,123.25,122.95,122.98,19100.0,105.3583,105.5124,105.2555,105.2812,19100.0
2013-10-17 10:10:00,122.98,123.02,122.8,122.87,12200.0,105.2812,105.3155,105.1271,105.187,12200.0
2013-10-17 10:15:00,122.88,123.0,122.75,122.75,10400.0,105.1956,105.2983,105.0843,105.0843,10400.0
2013-10-17 10:20:00,122.74,123.44,122.45,123.34,76300.0,105.0758,105.675,104.8275,105.5894,76300.0
2013-10-17 10:25:00,123.4,123.57,123.27,123.31,19900.0,105.6408,105.7863,105.5295,105.5637,19900.0
2013-10-17 10:30:00,123.32,123.48,123.11,123.25,12400.0,105.5723,105.7093,105.3925,105.5124,12400.0
2013-10-17 10:35:00,123.23,123.36,123.14,123.36,18800.0,105.4952,105.6065,105.4182,105.6065,18800.0
2013-10-17 10:40:00,123.33,123.49,123.32,123.41,14000.0,105.5808,105.7178,105.5723,105.6493,14000.0
2013-10-17 10:45:00,123.41,123.47,123.2,123.2,31100.0,105.6493,105.7007,105.4696,105.4696,31100.0
2013-10-17 10:50:00,123.26,123.31,123.09,123.24,51800.0,105.5209,105.5637,105.3754,105.5038,51800.0
2013-10-17 10:55:00,123.32,123.43,123.24,123.43,18200.0,105.5723,105.6665,105.5038,105.6665,18200.0
2013-10-17 11:00:00,123.41,123.65,123.33,123.64,53400.0,105.6493,105.8548,105.5808,105.8462,53400.0
2013-10-17 11:05:00,123.64,123.79,123.62,123.66,36300.0,105.8462,105.9746,105.8291,105.8634,36300.0
2013-10-17 11:10:00,123.65,123.8,123.58,123.67,20700.0,105.8548,105.9832,105.7949,105.8719,20700.0
2013-10-17 11:15:00,123.67,123.67,123.4,123.45,30300.0,105.8719,105.8719,105.6408,105.6836,30300.0
2013-10-17 11:20:00,123.45,123.52,123.38,123.42,35600.0,105.6836,105.7435,105.6236,105.6579,35600.0
2013-10-17 11:25:00,123.46,123.86,123.44,123.86,35600.0,105.6921,106.0346,105.675,106.0346,35600.0
2013-10-17 11:30:00,123.89,123.96,123.82,123.82,19500.0,106.0602,106.1202,106.0003,106.0003,19500.0
2013-10-17 11:35:00,123.83,123.98,123.75,123.76,31900.0,106.0089,106.1373,105.9404,105.949,31900.0
2013-10-17 11:40:00,123.8,123.88,123.64,123.88,32000.0,105.9832,106.0517,105.8462,106.0517,32000.0
2013-10-17 11:45:00,123.88,123.96,123.82,123.89,14100.0,106.0517,106.1202,106.0003,106.0602,14100.0
2013-10-17 11:50:00,123.9,124.0,123.88,123.91,13700.0,106.0688,106.1544,106.0517,106.0774,13700.0
2013-10-17 11:55:00,123.96,124.08,123.92,124.05,31300.0,106.1202,106.2229,106.0859,106.1972,31300.0
2013-10-17 12:00:00,124.05,124.2,124.0,124.11,32300.0,106.1972,106.3256,106.1544,106.2486,32300.0
2013-10-17 12:05:00,124.11,124.2,123.95,124.05,24000.0,106.2486,106.3256,106.1116,106.1972,24000.0
2013-10-17 12:10:00,124.06,124.25,123.93,124.22,44300.0,106.2058,106.3684,106.0945,106.3428,44300.0
2013-10-17 12:15:00,124.23,124.43,124.17,124.41,20200.0,106.3513,106.5225,106.3,106.5054,20200.0
2013-10-17 12:20:00,124.42,124.5,124.31,124.45,25200.0,106.514,106.5825,106.4198,106.5397,25200.0
2013-10-17 12:25:00,124.45,124.5,124.4,124.46,10800.0,106.5397,106.5825,106.4969,106.5482,10800.0
2013-10-17 12:30:00,124.45,124.49,124.36,124.45,12600.0,106.5397,106.5739,106.4626,106.5397,12600.0
2013-10-17 12:35:00,124.4,124.41,124.33,124.36,9700.0,106.4969,106.5054,106.4369,106.4626,9700.0
2013-10-17 12:40:00,124.38,124.63,124.36,124.59,34600.0,106.4797,106.6938,106.4626,106.6595,34600.0
2013-10-17 12:45:00,124.61,124.74,124.6,124.64,22200.0,106.6766,106.7879,106.6681,106.7023,22200.0
2013-10-17 12:50:00,124.67,124.73,124.56,124.69,12100.0,106.728,106.7794,106.6338,106.7451,12100.0
2013-10-17 12:55:00,124.68,124.79,124.57,124.75,22000.0,106.7366,106.8307,106.6424,106.7965,22000.0
2013-10-17 13:00:00,124.79,124.79,124.59,124.65,16500.0,106.8307,106.8307,106.6595,106.7109,16500.0
2013-10-17 13:05:00,124.67,124.8,124.67,124.8,20100.0,106.728,106.8393,106.728,106.8393,20100.0
2013-10-17 13:10:00,124.8,124.89,124.73,124.88,38100.0,106.8393,106.9163,106.7794,106.9078,38100.0
2013-10-17 13:15:00,124.86,124.92,124.73,124.86,32900.0,106.8907,106.942,106.7794,106.8907,32900.0
2013-10-17 13:20:00,124.81,124.91,124.77,124.85,20200.0,106.8478,106.9335,106.8136,106.8821,20200.0
2013-10-17 13:25:00,124.88,124.89,124.8,124.85,10400.0,106.9078,106.9163,106.8393,106.8821,10400.0
2013-10-17 13:30:00,124.85,124.99,124.78,124.8,27400.0,106.8821,107.0019,106.8222,106.8393,27400.0
2013-10-17 13:35:00,124.78,125.9,124.72,124.89,386700.0,106.8222,107.781,106.7708,106.9163,386700.0
2013-10-17 13:40:00,124.9,125.0,124.88,124.88,62300.0,106.9249,107.0105,106.9078,106.9078,62300.0
2013-10-17 13:45:00,124.89,125.11,124.86,125.02,120200.0,106.9163,107.1047,106.8907,107.0276,120200.0
2013-10-17 13:50:00,125.02,125.03,124.85,124.91,605700.0,107.0276,107.0362,106.8821,106.9335,605700.0
2013-10-17 13:55:00,124.94,125.1,124.9,125.03,43100.0,106.9591,107.0961,106.9249,107.0362,43100.0
2013-10-17 14:00:00,125.0,125.23,124.94,125.13,255600.0,107.0105,107.2074,106.9591,107.1218,255600.0
2013-10-17 14:05:00,125.11,125.15,125.0,125.04,47800.0,107.1047,107.1389,107.0105,107.0447,47800.0
2013-10-17 14:10:00,124.99,124.99,124.66,124.84,46300.0,107.0019,107.0019,106.7194,106.8735,46300.0
2013-10-17 14:15:00,124.82,124.91,124.76,124.86,27800.0,106.8564,106.9335,106.805,106.8907,27800.0
2013-10-17 14:20:00,124.85,124.87,124.73,124.75,42600.0,106.8821,106.8992,106.7794,106.7965,42600.0
2013-10-17 14:25:00,124.77,124.81,124.64,124.68,8300.0,106.8136,106.8478,106.7023,106.7366,8300.0
2013-10-17 14:30:00,124.65,124.68,124.57,124.6,62100.0,106.7109,106.7366,106.6424,106.6681,62100.0
2013-10-17 14:35:00,124.6,124.65,124.48,124.56,25400.0,106.6681,106.7109,106.5653,106.6338,25400.0
2013-10-17 14:40:00,124.55,124.76,124.54,124.69,22500.0,106.6253,106.805,106.6167,106.7451,22500.0
2013-10-17 14:45:00,124.69,124.76,124.63,124.67,17300.0,106.7451,106.805,106.6938,106.728,17300.0
2013-10-17 14:50:00,124.67,124.72,124.61,124.65,23900.0,106.728,106.7708,106.6766,106.7109,23900.0
2013-10-17 14:55:00,124.65,124.82,124.65,124.81,18800.0,106.7109,106.8564,106.7109,106.8478,18800.0
2013-10-17 15:00:00,124.81,124.97,124.76,124.91,19900.0,106.8478,106.9848,106.805,106.9335,19900.0
2013-10-17 15:05:00,124.92,125.05,124.91,124.97,18800.0,106.942,107.0533,106.9335,106.9848,18800.0
2013-10-17 15:10:00,124.97,124.97,124.83,124.86,19500.0,106.9848,106.9848,106.865,106.8907,19500.0
2013-10-17 15:15:00,124.84,124.84,124.7,124.73,15800.0,106.8735,106.8735,106.7537,106.7794,15800.0
2013-10-17 15:20:00,124.74,124.84,124.68,124.8,23600.0,106.7879,106.8735,106.7366,106.8393,23600.0
2013-10-17 15:25:00,124.8,124.87,124.74,124.76,17900.0,106.8393,106.8992,106.7879,106.805,17900.0
2013-10-17 15:30:00,124.75,124.75,124.65,124.71,21600.0,106.7965,106.7965,106.7109,106.7622,21600.0
2013-10-17 15:35:00,124.72,124.77,124.7,124.75,27600.0,106.7708,106.8136,106.7537,106.7965,27600.0
2013-10-17 15:40:00,124.75,124.96,124.74,124.95,42600.0,106.7965,106.9763,106.7879,106.9677,42600.0
2013-10-17 15:45:00,124.95,125.23,124.91,125.16,72500.0,106.9677,107.2074,106.9335,107.1475,72500.0
2013-10-17 15:50:00,125.16,125.22,124.95,125.01,70400.0,107.1475,107.1988,106.9677,107.0191,70400.0
2013-10-17 15:55:00,125.01,125.27,124.98,125.17,97300.0,107.0191,107.2416,106.9934,107.156,97300.0
2013-10-18 09:30:00,125.27,125.5,124.97,125.38,221600.0,107.2416,107.4385,106.9848,107.3358,221600.0
2013-10-18 09:35:00,125.36,125.44,124.71,125.39,58100.0,107.3187,107.3872,106.7622,107.3444,58100.0
2013-10-18 09:40:00,125.32,125.8,125.15,125.77,35300.0,107.2844,107.6954,107.1389,107.6697,35300.0
2013-10-18 09:45:00,125.79,125.94,125.09,125.4,38600.0,107.6868,107.8152,107.0876,107.3529,38600.0
2013-10-18 09:50:00,125.46,125.48,125.23,125.3,8400.0,107.4043,107.4214,107.2074,107.2673,8400.0
2013-10-18 09:55:00,125.3,125.54,125.14,125.54,31900.0,107.2673,107.4728,107.1304,107.4728,31900.0
2013-10-18 10:00:00,125.61,125.75,125.14,125.18,26000.0,107.5327,107.6526,107.1304,107.1646,26000.0
2013-10-18 10:05:00,125.16,125.47,125.16,125.47,22300.0,107.1475,107.4129,107.1475,107.4129,22300.0
2013-10-18 10:10:00,125.43,125.53,125.22,125.3,16400.0,107.3786,107.4642,107.1988,107.2673,16400.0
2013-10-18 10:15:00,125.27,125.31,125.21,125.25,12800.0,107.2416,107.2759,107.1903,107.2245,12800.0
2013-10-18 10:20:00,125.32,125.32,125.11,125.12,24100.0,107.2844,107.2844,107.1047,107.1132,24100.0
2013-10-18 10:25:00,125.1,125.26,125.02,125.25,27800.0,107.0961,107.2331,107.0276,107.2245,27800.0
2013-10-18 10:30:00,125.26,125.32,125.15,125.27,26200.0,107.2331,107.2844,107.1389,107.2416,26200.0
2013-10-18 10:35:00,125.26,125.37,125.19,125.37,13300.0,107.2331,107.3273,107.1732,107.3273,13300.0
2013-10-18 10:40:00,125.37,125.55,125.31,125.55,12100.0,107.3273,107.4813,107.2759,107.4813,12100.0
2013-10-18 10:45:00,125.45,125.6,125.45,125.6,12300.0,107.3957,107.5242,107.3957,107.5242,12300.0
2013-10-18 10:50:00,125.6,125.6,125.43,125.52,22500.0,107.5242,107.5242,107.3786,107.4557,22500.0
2013-10-18 10:55:00,125.51,125.51,125.36,125.44,9100.0,107.4471,107.4471,107.3187,107.3872,9100.0
2013-10-18 11:00:00,125.44,125.45,125.32,125.45,14700.0,107.3872,107.3957,107.2844,107.3957,14700.0
2013-10-18 11:05:00,125.45,125.52,125.42,125.42,15200.0,107.3957,107.4557,107.3701,107.3701,15200.0
2013-10-18 11:10:00,125.42,125.52,125.39,125.43,10900.0,107.3701,107.4557,107.3444,107.3786,10900.0
2013-10-18 11:15:00,125.4,125.56,125.4,125.5,14300.0,107.3529,107.4899,107.3529,107.4385,14300.0
2013-10-18 11:20:00,125.52,125.53,125.39,125.5,12900.0,107.4557,107.4642,107.3444,107.4385,12900.0
2013-10-18 11:25:00,125.51,125.54,125.46,125.54,7800.0,107.4471,107.4728,107.4043,107.4728,7800.0
2013-10-18 11:30:00,125.52,125.6,125.44,125.6,16000.0,107.4557,107.5242,107.3872,107.5242,16000.0
2013-10-18 11:35:00,125.57,125.75,125.56,125.64,17300.0,107.4985,107.6526,107.4899,107.5584,17300.0
2013-10-18 11:40:00,125.68,125.73,125.6,125.64,13100.0,107.5926,107.6354,107.5242,107.5584,13100.0
2013-10-18 11:45:00,125.65,125.7,125.56,125.64,14400.0,107.567,107.6098,107.4899,107.5584,14400.0
2013-10-18 11:50:00,125.61,125.7,125.61,125.63,15700.0,107.5327,107.6098,107.5327,107.5498,15700.0
2013-10-18 11:55:00,125.65,125.66,125.42,125.48,13200.0,107.567,107.5755,107.3701,107.4214,13200.0
2013-10-18 12:00:00,125.51,125.51,125.36,125.48,13500.0,107.4471,107.4471,107.3187,107.4214,13500.0
2013-10-18 12:05:00,125.47,125.49,125.33,125.48,17700.0,107.4129,107.43,107.293,107.4214,17700.0
2013-10-18 12:10:00,125.49,125.5,125.43,125.49,7900.0,107.43,107.4385,107.3786,107.43,7900.0
2013-10-18 12:15:00,125.5,125.51,125.41,125.44,9900.0,107.4385,107.4471,107.3615,107.3872,9900.0
2013-10-18 12:20:00,125.46,125.5,125.44,125.49,9000.0,107.4043,107.4385,107.3872,107.43,9000.0
2013-10-18 12:25:00,125.49,125.5,125.42,125.42,12000.0,107.43,107.4385,107.3701,107.3701,12000.0
2013-10-18 12:30:00,125.44,125.47,125.42,125.45,11300.0,107.3872,107.4129,107.3701,107.3957,11300.0
2013-10-18 12:35:00,125.45,125.55,125.45,125.52,10300.0,107.3957,107.4813,107.3957,107.4557,10300.0
2013-10-18 12:40:00,125.52,125.54,125.45,125.54,5100.0,107.4557,107.4728,107.3957,107.4728,5100.0
2013-10-18 12:45:00,125.53,125.6,125.48,125.57,8900.0,107.4642,107.5242,107.4214,107.4985,8900.0
2013-10-18 12:50:00,125.61,125.61,125.52,125.56,14500.0,107.5327,107.5327,107.4557,107.4899,14500.0
2013-10-18 12:55:00,125.57,125.6,125.51,125.6,9200.0,107.4985,107.5242,107.4471,107.5242,9200.0
2013-10-18 13:00:00,125.6,125.62,125.51,125.59,8700.0,107.5242,107.5413,107.4471,107.5156,8700.0
2013-10-18 13:05:00,125.6,125.8,125.53,125.75,21600.0,107.5242,107.6954,107.4642,107.6526,21600.0
2013-10-18 13:10:00,125.75,125.97,125.65,125.89,40000.0,107.6526,107.8409,107.567,107.7724,40000.0
2013-10-18 13:15:00,125.91,125.91,125.78,125.82,7500.0,107.7895,107.7895,107.6782,107.7125,7500.0
2013-10-18 13:20:00,125.81,125.89,125.81,125.85,5900.0,107.7039,107.7724,107.7039,107.7382,5900.0
2013-10-18 13:25:00,125.85,126.0,125.81,125.98,20400.0,107.7382,107.8666,107.7039,107.8495,20400.0
2013-10-18 13:30:00,125.98,126.07,125.9,126.07,14500.0,107.8495,107.9265,107.781,107.9265,14500.0
2013-10-18 13:35:00,126.07,126.2,125.98,126.19,34700.0,107.9265,108.0378,107.8495,108.0292,34700.0
2013-10-18 13:40:00,126.19,126.35,126.15,126.26,22400.0,108.0292,108.1662,107.995,108.0892,22400.0
2013-10-18 13:45:00,126.29,126.44,126.19,126.4,28600.0,108.1149,108.2433,108.0292,108.209,28600.0
2013-10-18 13:50:00,126.42,126.59,126.39,126.58,33800.0,108.2261,108.3717,108.2005,108.3631,33800.0
2013-10-18 13:55:00,126.57,126.6,126.5,126.52,10800.0,108.3546,108.3802,108.2946,108.3118,10800.0
2013-10-18 14:00:00,126.54,126.6,126.5,126.52,12800.0,108.3289,108.3802,108.2946,108.3118,12800.0
2013-10-18 14:05:00,126.51,126.63,126.5,126.63,11300.0,108.3032,108.4059,108.2946,108.4059,11300.0
2013-10-18 14:10:00,126.63,126.63,126.5,126.58,17000.0,108.4059,108.4059,108.2946,108.3631,17000.0
2013-10-18 14:15:00,126.55,126.59,126.52,126.56,8300.0,108.3374,108.3717,108.3118,108.346,8300.0
2013-10-18 14:20:00,126.59,126.59,126.5,126.55,14900.0,108.3717,108.3717,108.2946,108.3374,14900.0
2013-10-18 14:25:00,126.55,126.62,126.5,126.62,8200.0,108.3374,108.3974,108.2946,108.3974,8200.0
2013-10-18 14:30:00,126.62,126.63,126.49,126.55,25800.0,108.3974,108.4059,108.2861,108.3374,25800.0
2013-10-18 14:35:00,126.55,126.57,126.52,126.55,10400.0,108.3374,108.3546,108.3118,108.3374,10400.0
2013-10-18 14:40:00,126.58,126.58,126.5,126.52,6800.0,108.3631,108.3631,108.2946,108.3118,6800.0
2013-10-18 14:45:00,126.53,126.53,126.48,126.49,13300.0,108.3203,108.3203,108.2775,108.2861,13300.0
2013-10-18 14:50:00,126.49,126.59,126.49,126.51,20800.0,108.2861,108.3717,108.2861,108.3032,20800.0
2013-10-18 14:55:00,126.51,126.52,126.47,126.49,20600.0,108.3032,108.3118,108.2689,108.2861,20600.0
2013-10-18 15:00:00,126.49,126.53,126.26,126.31,40000.0,108.2861,108.3203,108.0892,108.132,40000.0
2013-10-18 15:05:00,126.33,126.41,126.29,126.3,23900.0,108.1491,108.2176,108.1149,108.1234,23900.0
2013-10-18 15:10:00,126.3,126.35,126.28,126.29,24800.0,108.1234,108.1662,108.1063,108.1149,24800.0
2013-10-18 15:15:00,126.29,126.38,126.28,126.38,37000.0,108.1149,108.1919,108.1063,108.1919,37000.0
2013-10-18 15:20:00,126.38,126.41,126.28,126.28,29000.0,108.1919,108.2176,108.1063,108.1063,29000.0
2013-10-18 15:25:00,126.28,126.42,126.28,126.41,22800.0,108.1063,108.2261,108.1063,108.2176,22800.0
2013-10-18 15:30:00,126.39,126.42,126.29,126.33,34900.0,108.2005,108.2261,108.1149,108.1491,34900.0
2013-10-18 15:35:00,126.33,126.36,126.29,126.29,33900.0,108.1491,108.1748,108.1149,108.1149,33900.0
2013-10-18 15:40:00,126.29,126.33,126.21,126.21,54300.0,108.1149,108.1491,108.0464,108.0464,54300.0
2013-10-18 15:45:00,126.2,126.29,126.11,126.12,70500.0,108.0378,108.1149,107.9608,107.9693,70500.0
2013-10-18 15:50:00,126.12,126.36,126.09,126.35,54700.0,107.9693,108.1748,107.9436,108.1662,54700.0
2013-10-18 15:55:00,126.33,126.47,126.3,126.43,91400.0,108.1491,108.2689,108.1234,108.2347,91400.0
2013-10-21 09:30:00,125.95,126.64,125.92,126.64,108900.0,107.8238,108.4145,107.7981,108.4145,108900.0
2013-10-21 09:35:00,126.65,126.93,126.62,126.82,27800.0,108.423,108.6627,108.3974,108.5686,27800.0
2013-10-21 09:40:00,126.78,126.83,126.36,126.39,41800.0,108.5343,108.5771,108.1748,108.2005,41800.0
2013-10-21 09:45:00,126.36,126.71,126.32,126.66,28700.0,108.1748,108.4744,108.1405,108.4316,28700.0
2013-10-21 09:50:00,126.65,126.97,126.65,126.91,23000.0,108.423,108.697,108.423,108.6456,23000.0
2013-10-21 09:55:00,126.92,127.28,126.85,127.22,38800.0,108.6542,108.9624,108.5943,108.911,38800.0
2013-10-21 10:00:00,127.22,127.44,127.01,127.38,42500.0,108.911,109.0993,108.7312,109.048,42500.0
2013-10-21 10:05:00,127.41,127.87,127.4,127.47,68100.0,109.0737,109.4675,109.0651,109.125,68100.0
2013-10-21 10:10:00,127.52,127.59,127.13,127.24,19900.0,109.1678,109.2278,108.834,108.9281,19900.0
2013-10-21 10:15:00,127.19,127.25,127.02,127.06,111500.0,108.8853,108.9367,108.7398,108.774,111500.0
2013-10-21 10:20:00,127.05,127.07,126.92,126.92,35000.0,108.7655,108.7826,108.6542,108.6542,35000.0
2013-10-21 10:25:00,126.94,127.01,126.62,126.63,18100.0,108.6713,108.7312,108.3974,108.4059,18100.0
2013-10-21 10:30:00,126.65,126.81,126.52,126.52,57700.0,108.423,108.56,108.3118,108.3118,57700.0
2013-10-21 10:35:00,126.56,126.64,126.36,126.52,39200.0,108.346,108.4145,108.1748,108.3118,39200.0
2013-10-21 10:40:00,126.54,126.8,126.48,126.67,59100.0,108.3289,108.5515,108.2775,108.4402,59100.0
2013-10-21 10:45:00,126.7,126.97,126.66,126.92,28200.0,108.4658,108.697,108.4316,108.6542,28200.0
2013-10-21 10:50:00,126.95,126.97,126.79,126.84,28800.0,108.6799,108.697,108.5429,108.5857,28800.0
2013-10-21 10:55:00,126.82,127.23,126.78,127.17,54700.0,108.5686,108.9196,108.5343,108.8682,54700.0
2013-10-21 11:00:00,127.16,127.23,126.82,126.91,84400.0,108.8596,108.9196,108.5686,108.6456,84400.0
2013-10-21 11:05:00,126.88,127.0,126.88,127.0,17100.0,108.6199,108.7227,108.6199,108.7227,17100.0
2013-10-21 11:10:00,126.98,127.02,126.86,126.91,29600.0,108.7055,108.7398,108.6028,108.6456,29600.0
2013-10-21 11:15:00,126.93,127.05,126.88,126.99,28800.0,108.6627,108.7655,108.6199,108.7141,28800.0
2013-10-21 11:20:00,126.98,127.05,126.96,127.02,47400.0,108.7055,108.7655,108.6884,108.7398,47400.0
2013-10-21 11:25:00,127.03,127.12,126.85,127.07,46400.0,108.7484,108.8254,108.5943,108.7826,46400.0
2013-10-21 11:30:00,127.07,127.09,127.0,127.05,14000.0,108.7826,108.7997,108.7227,108.7655,14000.0
2013-10-21 11:35:00,127.06,127.09,127.02,127.05,15000.0,108.774,108.7997,108.7398,108.7655,15000.0
2013-10-21 11:40:00,127.05,127.09,126.99,127.02,23500.0,108.7655,108.7997,108.7141,108.7398,23500.0
2013-10-21 11:45:00,127.01,127.14,126.91,126.97,12300.0,108.7312,108.8425,108.6456,108.697,12300.0
2013-10-21 11:50:00,126.96,126.97,126.77,126.78,18600.0,108.6884,108.697,108.5258,108.5343,18600.0
2013-10-21 11:55:00,126.8,126.99,126.77,126.97,17700.0,108.5515,108.7141,108.5258,108.697,17700.0
2013-10-21 12:00:00,126.97,127.05,126.96,127.04,9200.0,108.697,108.7655,108.6884,108.7569,9200.0
2013-10-21 12:05:00,127.01,127.02,126.96,126.98,6700.0,108.7312,108.7398,108.6884,108.7055,6700.0
2013-10-21 12:10:00,126.95,127.03,126.9,127.01,7700.0,108.6799,108.7484,108.6371,108.7312,7700.0
2013-10-21 12:15:00,127.0,127.0,126.97,126.99,2700.0,108.7227,108.7227,108.697,108.7141,2700.0
2013-10-21 12:20:00,126.98,127.03,126.98,127.01,6700.0,108.7055,108.7484,108.7055,108.7312,6700.0
2013-10-21 12:25:00,127.02,127.06,126.98,127.04,6100.0,108.7398,108.774,108.7055,108.7569,6100.0
2013-10-21 12:30:00,127.0,127.06,126.98,127.01,7600.0,108.7227,108.774,108.7055,108.7312,7600.0
2013-10-21 12:35:00,126.98,127.21,126.98,127.21,8200.0,108.7055,108.9024,108.7055,108.9024,8200.0
2013-10-21 12:40:00,127.18,127.22,127.06,127.21,9300.0,108.8768,108.911,108.774,108.9024,9300.0
2013-10-21 12:45:00,127.16,127.18,127.06,127.06,6800.0,108.8596,108.8768,108.774,108.774,6800.0
2013-10-21 12:50:00,127.07,127.19,127.06,127.17,8100.0,108.7826,108.8853,108.774,108.8682,8100.0
2013-10-21 12:55:00,127.17,127.19,127.06,127.12,9000.0,108.8682,108.8853,108.774,108.8254,9000.0
2013-10-21 13:00:00,127.15,127.15,127.03,127.09,55800.0,108.8511,108.8511,108.7484,108.7997,55800.0
2013-10-21 13:05:00,127.06,127.11,127.04,127.06,8600.0,108.774,108.8168,108.7569,108.774,8600.0
2013-10-21 13:10:00,127.04,127.13,127.04,127.11,3800.0,108.7569,108.834,108.7569,108.8168,3800.0
2013-10-21 13:15:00,127.19,127.19,127.05,127.06,12400.0,108.8853,108.8853,108.7655,108.774,12400.0
2013-10-21 13:20:00,127.05,127.14,127.03,127.05,5300.0,108.7655,108.8425,108.7484,108.7655,5300.0
2013-10-21 13:25:00,127.06,127.09,127.01,127.06,7300.0,108.774,108.7997,108.7312,108.774,7300.0
2013-10-21 13:30:00,127.06,127.2,127.05,127.18,18300.0,108.774,108.8939,108.7655,108.8768,18300.0
2013-10-21 13:35:00,127.18,127.27,127.13,127.24,13500.0,108.8768,108.9538,108.834,108.9281,13500.0
2013-10-21 13:40:00,127.23,127.23,127.13,127.16,11300.0,108.9196,108.9196,108.834,108.8596,11300.0
2013-10-21 13:45:00,127.17,127.24,127.17,127.22,10100.0,108.8682,108.9281,108.8682,108.911,10100.0
2013-10-21 13:50:00,127.2,127.25,127.15,127.16,17500.0,108.8939,108.9367,108.8511,108.8596,17500.0
2013-10-21 13:55:00,127.17,127.27,127.13,127.24,13000.0,108.8682,108.9538,108.834,108.9281,13000.0
2013-10-21 14:00:00,127.24,127.26,127.14,127.22,17800.0,108.9281,108.9453,108.8425,108.911,17800.0
2013-10-21 14:05:00,127.24,127.28,127.18,127.21,11300.0,108.9281,108.9624,108.8768,108.9024,11300.0
2013-10-21 14:10:00,127.2,127.23,127.04,127.2,15300.0,108.8939,108.9196,108.7569,108.8939,15300.0
2013-10-21 14:15:00,127.19,127.22,127.17,127.19,16600.0,108.8853,108.911,108.8682,108.8853,16600.0
2013-10-21 14:20:00,127.19,127.26,127.16,127.18,18000.0,108.8853,108.9453,108.8596,108.8768,18000.0
2013-10-21 14:25:00,127.23,127.23,127.19,127.21,7700.0,108.9196,108.9196,108.8853,108.9024,7700.0
2013-10-21 14:30:00,127.19,127.23,127.18,127.22,16000.0,108.8853,108.9196,108.8768,108.911,16000.0
2013-10-21 14:35:00,127.23,127.23,127.11,127.13,13300.0,108.9196,108.9196,108.8168,108.834,13300.0
2013-10-21 14:40:00,127.14,127.16,127.06,127.1,19800.0,108.8425,108.8596,108.774,108.8083,19800.0
2013-10-21 14:45:00,127.12,127.32,127.12,127.32,16400.0,108.8254,108.9966,108.8254,108.9966,16400.0
2013-10-21 14:50:00,127.31,127.37,127.25,127.27,21000.0,108.9881,109.0394,108.9367,108.9538,21000.0
2013-10-21 14:55:00,127.25,127.34,127.16,127.31,30800.0,108.9367,109.0137,108.8596,108.9881,30800.0
2013-10-21 15:00:00,127.31,127.31,127.21,127.28,22700.0,108.9881,108.9881,108.9024,108.9624,22700.0
2013-10-21 15:05:00,127.29,127.34,127.23,127.27,14000.0,108.9709,109.0137,108.9196,108.9538,14000.0
2013-10-21 15:10:00,127.26,127.34,127.14,127.14,33800.0,108.9453,109.0137,108.8425,108.8425,33800.0
2013-10-21 15:15:00,127.14,127.2,127.08,127.11,15700.0,108.8425,108.8939,108.7912,108.8168,15700.0
2013-10-21 15:20:00,127.1,127.21,127.1,127.19,21900.0,108.8083,108.9024,108.8083,108.8853,21900.0
2013-10-21 15:25:00,127.2,127.25,127.19,127.2,21600.0,108.8939,108.9367,108.8853,108.8939,21600.0
2013-10-21 15:30:00,127.21,127.25,127.19,127.2,24200.0,108.9024,108.9367,108.8853,108.8939,24200.0
2013-10-21 15:35:00,127.2,127.27,127.17,127.27,20800.0,108.8939,108.9538,108.8682,108.9538,20800.0
2013-10-21 15:40:00,127.24,127.25,127.19,127.21,20800.0,108.9281,108.9367,108.8853,108.9024,20800.0
2013-10-21 15:45:00,127.2,127.32,127.19,127.27,48500.0,108.8939,108.9966,108.8853,108.9538,48500.0
2013-10-21 15:50:00,127.28,127.37,127.27,127.35,47000.0,108.9624,109.0394,108.9538,109.0223,47000.0
2013-10-21 15:55:00,127.33,127.51,127.33,127.42,86600.0,109.0052,109.1593,109.0052,109.0822,86600.0
2013-10-22 09:30:00,128.87,130.42,128.86,130.08,205500.0,110.3235,111.6505,110.315,111.3594,205500.0
2013-10-22 09:35:00,130.12,131.06,130.06,130.49,262600.0,111.3937,112.1984,111.3423,111.7104,262600.0
2013-10-22 09:40:00,130.4,131.42,130.4,131.4,206900.0,111.6334,112.5066,111.6334,112.4894,206900.0
2013-10-22 09:45:00,131.39,131.98,131.2,131.23,371100.0,112.4809,112.986,112.3182,112.3439,371100.0
2013-10-22 09:50:00,131.27,131.49,131.03,131.38,92200.0,112.3781,112.5665,112.1727,112.4723,92200.0
2013-10-22 09:55:00,131.4,131.68,131.25,131.61,81000.0,112.4894,112.7291,112.361,112.6692,81000.0
2013-10-22 10:00:00,131.67,132.3,131.62,131.91,178200.0,112.7206,113.2599,112.6778,112.926,178200.0
2013-10-22 10:05:00,131.97,131.98,131.46,131.52,53700.0,112.9774,112.986,112.5408,112.5922,53700.0
2013-10-22 10:10:00,131.52,131.77,131.4,131.67,57500.0,112.5922,112.8062,112.4894,112.7206,57500.0
2013-10-22 10:15:00,131.59,131.68,131.17,131.23,129900.0,112.6521,112.7291,112.2925,112.3439,129900.0
2013-10-22 10:20:00,131.25,131.28,131.04,131.12,77600.0,112.361,112.3867,112.1813,112.2497,77600.0
2013-10-22 10:25:00,131.11,131.15,130.8,130.8,86900.0,112.2412,112.2754,111.9758,111.9758,86900.0
2013-10-22 10:30:00,130.8,131.0,130.62,130.9,75900.0,111.9758,112.147,111.8217,112.0614,75900.0
2013-10-22 10:35:00,130.91,131.05,130.81,131.01,68700.0,112.07,112.1898,111.9844,112.1556,68700.0
2013-10-22 10:40:00,130.97,131.02,130.61,130.63,69100.0,112.1213,112.1641,111.8131,111.8303,69100.0
2013-10-22 10:45:00,130.61,130.65,130.33,130.4,55600.0,111.8131,111.8474,111.5734,111.6334,55600.0
2013-10-22 10:50:00,130.4,130.45,130.01,130.01,102900.0,111.6334,111.6762,111.2995,111.2995,102900.0
2013-10-22 10:55:00,130.07,130.42,129.82,130.19,66600.0,111.3508,111.6505,111.1368,111.4536,66600.0
2013-10-22 11:00:00,130.2,130.28,130.06,130.28,33600.0,111.4621,111.5306,111.3423,111.5306,33600.0
2013-10-22 11:05:00,130.29,130.46,130.18,130.21,45000.0,111.5392,111.6847,111.445,111.4707,45000.0
2013-10-22 11:10:00,130.21,130.4,130.05,130.09,39900.0,111.4707,111.6334,111.3337,111.368,39900.0
2013-10-22 11:15:00,130.09,130.09,129.77,129.93,23000.0,111.368,111.368,111.094,111.231,23000.0
2013-10-22 11:20:00,129.92,129.98,129.59,129.62,40100.0,111.2224,111.2738,110.9399,110.9656,40100.0
2013-10-22 11:25:00,129.62,129.9,129.62,129.89,28400.0,110.9656,111.2053,110.9656,111.1968,28400.0
2013-10-22 11:30:00,129.85,129.97,129.73,129.9,71800.0,111.1625,111.2652,111.0598,111.2053,71800.0
2013-10-22 11:35:00,129.91,130.02,129.85,129.92,38500.0,111.2139,111.308,111.1625,111.2224,38500.0
2013-10-22 11:40:00,129.92,130.03,129.83,129.9,42800.0,111.2224,111.3166,111.1454,111.2053,42800.0
2013-10-22 11:45:00,129.93,130.01,129.83,129.88,19900.0,111.231,111.2995,111.1454,111.1882,19900.0
2013-10-22 11:50:00,129.9,130.12,129.82,130.02,45400.0,111.2053,111.3937,111.1368,111.308,45400.0
2013-10-22 11:55:00,130.04,130.04,129.86,129.91,21400.0,111.3252,111.3252,111.1711,111.2139,21400.0
2013-10-22 12:00:00,129.91,129.93,129.69,129.74,24000.0,111.2139,111.231,111.0255,111.0683,24000.0
2013-10-22 12:05:00,129.72,129.84,129.71,129.8,17700.0,111.0512,111.1539,111.0427,111.1197,17700.0
2013-10-22 12:10:00,129.8,129.8,129.51,129.51,15400.0,111.1197,111.1197,110.8714,110.8714,15400.0
2013-10-22 12:15:00,129.54,129.56,129.32,129.39,23000.0,110.8971,110.9142,110.7088,110.7687,23000.0
2013-10-22 12:20:00,129.37,129.5,129.25,129.48,26400.0,110.7516,110.8629,110.6489,110.8458,26400.0
2013-10-22 12:25:00,129.49,129.57,129.32,129.41,32500.0,110.8543,110.9228,110.7088,110.7858,32500.0
2013-10-22 12:30:00,129.39,129.58,129.35,129.51,29500.0,110.7687,110.9314,110.7345,110.8714,29500.0
2013-10-22 12:35:00,129.5,129.57,129.34,129.47,16400.0,110.8629,110.9228,110.7259,110.8372,16400.0
2013-10-22 12:40:00,129.49,129.65,129.34,129.55,27700.0,110.8543,110.9913,110.7259,110.9057,27700.0
2013-10-22 12:45:00,129.5,129.69,129.45,129.69,20500.0,110.8629,111.0255,110.8201,111.0255,20500.0
2013-10-22 12:50:00,129.69,129.84,129.69,129.77,44300.0,111.0255,111.1539,111.0255,111.094,44300.0
2013-10-22 12:55:00,129.81,129.83,129.73,129.83,44100.0,111.1283,111.1454,111.0598,111.1454,44100.0
2013-10-22 13:00:00,129.81,129.94,129.78,129.94,26200.0,111.1283,111.2396,111.1026,111.2396,26200.0
2013-10-22 13:05:00,129.96,130.48,129.96,130.28,35500.0,111.2567,111.7018,111.2567,111.5306,35500.0
2013-10-22 13:10:00,130.26,130.33,129.99,130.02,34300.0,111.5135,111.5734,111.2824,111.308,34300.0
2013-10-22 13:15:00,130.03,130.14,129.9,129.93,18400.0,111.3166,111.4108,111.2053,111.231,18400.0
2013-10-22 13:20:00,129.94,130.04,129.94,130.0,22000.0,111.2396,111.3252,111.2396,111.2909,22000.0
2013-10-22 13:25:00,129.99,130.0,129.86,129.96,27900.0,111.2824,111.2909,111.1711,111.2567,27900.0
2013-10-22 13:30:00,129.94,129.98,129.76,129.87,45100.0,111.2396,111.2738,111.0855,111.1796,45100.0
2013-10-22 13:35:00,129.85,129.94,129.8,129.87,39100.0,111.1625,111.2396,111.1197,111.1796,39100.0
2013-10-22 13:40:00,129.92,129.98,129.85,129.88,31500.0,111.2224,111.2738,111.1625,111.1882,31500.0
2013-10-22 13:45:00,129.88,129.95,129.84,129.93,15800.0,111.1882,111.2481,111.1539,111.231,15800.0
2013-10-22 13:50:00,129.9,129.98,129.86,129.88,35900.0,111.2053,111.2738,111.1711,111.1882,35900.0
2013-10-22 13:55:00,129.89,129.93,129.83,129.91,31100.0,111.1968,111.231,111.1454,111.2139,31100.0
2013-10-22 14:00:00,129.93,129.98,129.88,129.95,24200.0,111.231,111.2738,111.1882,111.2481,24200.0
2013-10-22 14:05:00,129.95,129.97,129.87,129.94,24500.0,111.2481,111.2652,111.1796,111.2396,24500.0
2013-10-22 14:10:00,129.94,130.1,129.93,130.06,40600.0,111.2396,111.3765,111.231,111.3423,40600.0
2013-10-22 14:15:00,130.03,130.07,129.88,129.89,30200.0,111.3166,111.3508,111.1882,111.1968,30200.0
2013-10-22 14:20:00,129.9,129.9,129.79,129.85,32200.0,111.2053,111.2053,111.1111,111.1625,32200.0
2013-10-22 14:25:00,129.86,129.91,129.74,129.75,23200.0,111.1711,111.2139,111.0683,111.0769,23200.0
2013-10-22 14:30:00,129.73,129.79,129.7,129.75,19300.0,111.0598,111.1111,111.0341,111.0769,19300.0
2013-10-22 14:35:00,129.76,129.78,129.66,129.69,23800.0,111.0855,111.1026,110.9999,111.0255,23800.0
2013-10-22 14:40:00,129.7,129.74,129.65,129.73,18300.0,111.0341,111.0683,110.9913,111.0598,18300.0
2013-10-22 14:45:00,129.75,130.06,129.74,129.94,33900.0,111.0769,111.3423,111.0683,111.2396,33900.0
2013-10-22 14:50:00,129.95,130.23,129.95,130.11,58000.0,111.2481,111.4878,111.2481,111.3851,58000.0
2013-10-22 14:55:00,130.09,130.13,130.0,130.1,39300.0,111.368,111.4022,111.2909,111.3765,39300.0
2013-10-22 15:00:00,130.1,130.24,130.06,130.23,54900.0,111.3765,111.4964,111.3423,111.4878,54900.0
2013-10-22 15:05:00,130.23,130.23,130.0,130.19,47800.0,111.4878,111.4878,111.2909,111.4536,47800.0
2013-10-22 15:10:00,130.19,130.28,130.17,130.22,52500.0,111.4536,111.5306,111.4365,111.4793,52500.0
2013-10-22 15:15:00,130.22,130.25,130.1,130.19,37000.0,111.4793,111.5049,111.3765,111.4536,37000.0
2013-10-22 15:20:00,130.2,130.2,129.97,129.98,47600.0,111.4621,111.4621,111.2652,111.2738,47600.0
2013-10-22 15:25:00,129.95,130.05,129.95,129.97,41000.0,111.2481,111.3337,111.2481,111.2652,41000.0
2013-10-22 15:30:00,129.97,130.08,129.96,130.0,68300.0,111.2652,111.3594,111.2567,111.2909,68300.0
2013-10-22 15:35:00,130.01,130.02,129.9,129.9,47000.0,111.2995,111.308,111.2053,111.2053,47000.0
2013-10-22 15:40:00,129.91,129.92,129.76,129.77,104100.0,111.2139,111.2224,111.0855,111.094,104100.0
2013-10-22 15:45:00,129.76,129.78,129.56,129.6,93600.0,111.0855,111.1026,110.9142,110.9485,93600.0
2013-10-22 15:50:00,129.6,129.8,129.56,129.8,94300.0,110.9485,111.1197,110.9142,111.1197,94300.0
2013-10-22 15:55:00,129.8,129.8,129.6,129.69,131800.0,111.1197,111.1197,110.9485,111.0255,131800.0
2013-10-23 09:30:00,128.46,129.45,128.35,129.42,105600.0,109.9726,110.8201,109.8784,110.7944,105600.0
2013-10-23 09:35:00,129.42,129.46,128.85,129.21,54200.0,110.7944,110.8286,110.3064,110.6146,54200.0
2013-10-23 09:40:00,129.21,129.59,129.12,129.25,45100.0,110.6146,110.9399,110.5376,110.6489,45100.0
2013-10-23 09:45:00,129.23,129.23,128.62,128.74,27700.0,110.6317,110.6317,110.1095,110.2123,27700.0
2013-10-23 09:50:00,128.7,128.87,128.48,128.58,34400.0,110.178,110.3235,109.9897,110.0753,34400.0
2013-10-23 09:55:00,128.66,128.71,128.31,128.5,41800.0,110.1438,110.1866,109.8441,110.0068,41800.0
2013-10-23 10:00:00,128.62,128.69,128.26,128.59,35000.0,110.1095,110.1695,109.8013,110.0838,35000.0
2013-10-23 10:05:00,128.56,128.69,128.45,128.62,45500.0,110.0582,110.1695,109.964,110.1095,45500.0
2013-10-23 10:10:00,128.64,128.87,128.45,128.87,9700.0,110.1266,110.3235,109.964,110.3235,9700.0
2013-10-23 10:15:00,128.87,128.93,128.51,128.68,20100.0,110.3235,110.3749,110.0154,110.1609,20100.0
2013-10-23 10:20:00,128.74,128.85,128.37,128.57,24900.0,110.2123,110.3064,109.8955,110.0667,24900.0
2013-10-23 10:25:00,128.53,128.72,128.46,128.62,81200.0,110.0325,110.1951,109.9726,110.1095,81200.0
2013-10-23 10:30:00,128.63,128.8,128.48,128.77,89900.0,110.1181,110.2636,109.9897,110.2379,89900.0
2013-10-23 10:35:00,128.77,129.1,128.75,129.02,31700.0,110.2379,110.5204,110.2208,110.452,31700.0
2013-10-23 10:40:00,129.03,129.39,128.95,129.33,42400.0,110.4605,110.7687,110.392,110.7173,42400.0
2013-10-23 10:45:00,129.26,129.3,128.88,128.97,58700.0,110.6574,110.6917,110.3321,110.4092,58700.0
2013-10-23 10:50:00,128.96,128.96,128.52,128.69,22400.0,110.4006,110.4006,110.0239,110.1695,22400.0
2013-10-23 10:55:00,128.69,128.98,128.57,128.93,56800.0,110.1695,110.4177,110.0667,110.3749,56800.0
2013-10-23 11:00:00,128.93,129.05,128.9,129.05,12300.0,110.3749,110.4776,110.3492,110.4776,12300.0
2013-10-23 11:05:00,129.02,129.24,128.97,129.12,15700.0,110.452,110.6403,110.4092,110.5376,15700.0
2013-10-23 11:10:00,129.09,129.36,129.05,129.32,29200.0,110.5119,110.743,110.4776,110.7088,29200.0
2013-10-23 11:15:00,129.32,129.57,129.24,129.56,57400.0,110.7088,110.9228,110.6403,110.9142,57400.0
2013-10-23 11:20:00,129.57,130.0,129.55,129.9,42100.0,110.9228,111.2909,110.9057,111.2053,42100.0
2013-10-23 11:25:00,129.91,129.91,129.46,129.49,67200.0,111.2139,111.2139,110.8286,110.8543,67200.0
2013-10-23 11:30:00,129.46,129.87,129.35,129.71,114700.0,110.8286,111.1796,110.7345,111.0427,114700.0
2013-10-23 11:35:00,129.6,129.89,129.55,129.77,75400.0,110.9485,111.1968,110.9057,111.094,75400.0
2013-10-23 11:40:00,129.77,129.99,129.77,129.82,81800.0,111.094,111.2824,111.094,111.1368,81800.0
2013-10-23 11:45:00,129.82,130.02,129.7,129.88,134600.0,111.1368,111.308,111.0341,111.1882,134600.0
2013-10-23 11:50:00,129.88,129.99,129.57,129.75,100500.0,111.1882,111.2824,110.9228,111.0769,100500.0
2013-10-23 11:55:00,129.72,129.87,129.67,129.78,53900.0,111.0512,111.1796,111.0084,111.1026,53900.0
2013-10-23 12:00:00,129.8,129.89,129.74,129.81,43300.0,111.1197,111.1968,111.0683,111.1283,43300.0
2013-10-23 12:05:00,129.78,129.82,129.56,129.56,18500.0,111.1026,111.1368,110.9142,110.9142,18500.0
2013-10-23 12:10:00,129.62,129.7,129.51,129.59,12900.0,110.9656,111.0341,110.8714,110.9399,12900.0
2013-10-23 12:15:00,129.6,129.66,129.43,129.43,21100.0,110.9485,110.9999,110.803,110.803,21100.0
2013-10-23 12:20:00,129.42,129.45,129.24,129.24,21000.0,110.7944,110.8201,110.6403,110.6403,21000.0
2013-10-23 12:25:00,129.24,129.37,129.19,129.2,15000.0,110.6403,110.7516,110.5975,110.6061,15000.0
2013-10-23 12:30:00,129.19,129.21,129.1,129.18,12100.0,110.5975,110.6146,110.5204,110.5889,12100.0
2013-10-23 12:35:00,129.16,129.29,129.08,129.2,13200.0,110.5718,110.6831,110.5033,110.6061,13200.0
2013-10-23 12:40:00,129.14,129.19,128.99,129.02,11700.0,110.5547,110.5975,110.4263,110.452,11700.0
2013-10-23 12:45:00,129.0,129.03,128.92,128.99,7800.0,110.4348,110.4605,110.3664,110.4263,7800.0
2013-10-23 12:50:00,128.97,129.15,128.96,129.13,9100.0,110.4092,110.5633,110.4006,110.5461,9100.0
2013-10-23 12:55:00,129.15,129.39,129.14,129.33,7800.0,110.5633,110.7687,110.5547,110.7173,7800.0
2013-10-23 13:00:00,129.33,129.38,129.25,129.27,5000.0,110.7173,110.7602,110.6489,110.666,5000.0
2013-10-23 13:05:00,129.25,129.43,129.25,129.39,5700.0,110.6489,110.803,110.6489,110.7687,5700.0
2013-10-23 13:10:00,129.4,129.43,129.35,129.39,6500.0,110.7773,110.803,110.7345,110.7687,6500.0
2013-10-23 13:15:00,129.4,129.61,129.4,129.61,5300.0,110.7773,110.9571,110.7773,110.9571,5300.0
2013-10-23 13:20:00,129.59,129.62,129.47,129.47,6900.0,110.9399,110.9656,110.8372,110.8372,6900.0
2013-10-23 13:25:00,129.49,129.6,129.41,129.56,9700.0,110.8543,110.9485,110.7858,110.9142,9700.0
2013-10-23 13:30:00,129.59,129.61,129.44,129.52,9300.0,110.9399,110.9571,110.8115,110.88,9300.0
2013-10-23 13:35:00,129.52,129.78,129.5,129.71,17600.0,110.88,111.1026,110.8629,111.0427,17600.0
2013-10-23 13:40:00,129.75,129.76,129.62,129.62,10500.0,111.0769,111.0855,110.9656,110.9656,10500.0
2013-10-23 13:45:00,129.69,129.75,129.62,129.74,4300.0,111.0255,111.0769,110.9656,111.0683,4300.0
2013-10-23 13:50:00,129.75,129.95,129.68,129.94,14300.0,111.0769,111.2481,111.017,111.2396,14300.0
2013-10-23 13:55:00,129.91,129.92,129.79,129.87,13200.0,111.2139,111.2224,111.1111,111.1796,13200.0
2013-10-23 14:00:00,129.88,129.9,129.78,129.82,15000.0,111.1882,111.2053,111.1026,111.1368,15000.0
2013-10-23 14:05:00,129.84,129.95,129.81,129.85,16400.0,111.1539,111.2481,111.1283,111.1625,16400.0
2013-10-23 14:10:00,129.81,129.96,129.81,129.89,11600.0,111.1283,111.2567,111.1283,111.1968,11600.0
2013-10-23 14:15:00,129.95,130.02,129.87,129.91,12000.0,111.2481,111.308,111.1796,111.2139,12000.0
2013-10-23 14:20:00,129.92,129.97,129.87,129.92,13700.0,111.2224,111.2652,111.1796,111.2224,13700.0
2013-10-23 14:25:00,129.92,130.0,129.85,129.85,25500.0,111.2224,111.2909,111.1625,111.1625,25500.0
2013-10-23 14:30:00,129.84,129.95,129.82,129.87,9700.0,111.1539,111.2481,111.1368,111.1796,9700.0
2013-10-23 14:35:00,129.87,129.89,129.77,129.89,12700.0,111.1796,111.1968,111.094,111.1968,12700.0
2013-10-23 14:40:00,129.87,130.05,129.86,130.03,22000.0,111.1796,111.3337,111.1711,111.3166,22000.0
2013-10-23 14:45:00,130.03,130.1,130.01,130.03,43000.0,111.3166,111.3765,111.2995,111.3166,43000.0
2013-10-23 14:50:00,130.02,130.1,129.95,130.0,26500.0,111.308,111.3765,111.2481,111.2909,26500.0
2013-10-23 14:55:00,129.99,130.01,129.96,129.98,27300.0,111.2824,111.2995,111.2567,111.2738,27300.0
2013-10-23 15:00:00,130.0,130.06,129.91,129.96,25300.0,111.2909,111.3423,111.2139,111.2567,25300.0
2013-10-23 15:05:00,129.97,129.99,129.86,129.89,12000.0,111.2652,111.2824,111.1711,111.1968,12000.0
2013-10-23 15:10:00,129.89,129.89,129.77,129.85,38700.0,111.1968,111.1968,111.094,111.1625,38700.0
2013-10-23 15:15:00,129.83,129.85,129.66,129.67,26900.0,111.1454,111.1625,110.9999,111.0084,26900.0
2013-10-23 15:20:00,129.68,129.68,129.6,129.66,17000.0,111.017,111.017,110.9485,110.9999,17000.0
2013-10-23 15:25:00,129.67,129.67,129.59,129.62,17000.0,111.0084,111.0084,110.9399,110.9656,17000.0
2013-10-23 15:30:00,129.62,129.72,129.6,129.71,18900.0,110.9656,111.0512,110.9485,111.0427,18900.0
2013-10-23 15:35:00,129.72,129.83,129.72,129.76,23300.0,111.0512,111.1454,111.0512,111.0855,23300.0
2013-10-23 15:40:00,129.74,129.89,129.73,129.87,34300.0,111.0683,111.1968,111.0598,111.1796,34300.0
2013-10-23 15:45:00,129.88,129.99,129.88,129.94,62300.0,111.1882,111.2824,111.1882,111.2396,62300.0
2013-10-23 15:50:00,129.92,129.95,129.74,129.77,50100.0,111.2224,111.2481,111.0683,111.094,50100.0
2013-10-23 15:55:00,129.78,129.85,129.69,129.83,57600.0,111.1026,111.1625,111.0255,111.1454,57600.0
2013-10-24 09:30:00,130.48,130.8,130.35,130.49,83000.0,111.7018,111.9758,111.5906,111.7104,83000.0
2013-10-24 09:35:00,130.45,130.51,130.22,130.28,50500.0,111.6762,111.7275,111.4793,111.5306,50500.0
2013-10-24 09:40:00,130.26,130.49,130.07,130.48,20000.0,111.5135,111.7104,111.3508,111.7018,20000.0
2013-10-24 09:45:00,130.44,130.5,130.07,130.32,60300.0,111.6676,111.719,111.3508,111.5649,60300.0
2013-10-24 09:50:00,130.22,130.59,130.22,130.43,38600.0,111.4793,111.796,111.4793,111.659,38600.0
2013-10-24 09:55:00,130.46,130.52,130.38,130.5,35300.0,111.6847,111.7361,111.6162,111.719,35300.0
2013-10-24 10:00:00,130.44,130.49,130.22,130.27,56800.0,111.6676,111.7104,111.4793,111.5221,56800.0
2013-10-24 10:05:00,130.26,130.45,130.19,130.44,30100.0,111.5135,111.6762,111.4536,111.6676,30100.0
2013-10-24 10:10:00,130.45,130.52,130.42,130.44,17800.0,111.6762,111.7361,111.6505,111.6676,17800.0
2013-10-24 10:15:00,130.44,130.53,130.36,130.5,25500.0,111.6676,111.7446,111.5991,111.719,25500.0
2013-10-24 10:20:00,130.5,130.83,130.5,130.62,68100.0,111.719,112.0015,111.719,111.8217,68100.0
2013-10-24 10:25:00,130.58,130.82,130.41,130.82,39800.0,111.7875,111.9929,111.6419,111.9929,39800.0
2013-10-24 10:30:00,130.79,130.98,130.62,130.8,30200.0,111.9672,112.1299,111.8217,111.9758,30200.0
2013-10-24 10:35:00,130.79,131.01,130.77,130.9,51000.0,111.9672,112.1556,111.9501,112.0614,51000.0
2013-10-24 10:40:00,130.94,131.31,130.89,131.05,95400.0,112.0956,112.4124,112.0528,112.1898,95400.0
2013-10-24 10:45:00,131.05,131.09,130.88,130.97,58700.0,112.1898,112.2241,112.0443,112.1213,58700.0
2013-10-24 10:50:00,131.0,131.07,130.97,131.05,10100.0,112.147,112.2069,112.1213,112.1898,10100.0
2013-10-24 10:55:00,131.06,131.3,131.06,131.18,57000.0,112.1984,112.4038,112.1984,112.3011,57000.0
2013-10-24 11:00:00,131.2,131.23,131.09,131.14,31200.0,112.3182,112.3439,112.2241,112.2669,31200.0
2013-10-24 11:05:00,131.15,131.17,131.01,131.08,19800.0,112.2754,112.2925,112.1556,112.2155,19800.0
2013-10-24 11:10:00,131.12,131.14,130.99,130.99,28100.0,112.2497,112.2669,112.1384,112.1384,28100.0
2013-10-24 11:15:00,131.01,131.03,130.87,131.02,32500.0,112.1556,112.1727,112.0357,112.1641,32500.0
2013-10-24 11:20:00,131.02,131.25,131.02,131.22,15000.0,112.1641,112.361,112.1641,112.3353,15000.0
2013-10-24 11:25:00,131.26,131.52,131.18,131.33,24300.0,112.3696,112.5922,112.3011,112.4295,24300.0
2013-10-24 11:30:00,131.33,131.4,131.26,131.34,18300.0,112.4295,112.4894,112.3696,112.4381,18300.0
2013-10-24 11:35:00,131.34,131.44,131.3,131.44,13700.0,112.4381,112.5237,112.4038,112.5237,13700.0
2013-10-24 11:40:00,131.41,131.43,131.3,131.3,16100.0,112.498,112.5151,112.4038,112.4038,16100.0
2013-10-24 11:45:00,131.25,131.37,131.23,131.28,29900.0,112.361,112.4638,112.3439,112.3867,29900.0
2013-10-24 11:50:00,131.29,131.34,131.09,131.12,19600.0,112.3953,112.4381,112.2241,112.2497,19600.0
2013-10-24 11:55:00,131.14,131.24,131.14,131.18,15500.0,112.2669,112.3525,112.2669,112.3011,15500.0
2013-10-24 12:00:00,131.19,131.33,131.19,131.25,8700.0,112.3097,112.4295,112.3097,112.361,8700.0
2013-10-24 12:05:00,131.29,131.33,131.25,131.31,6700.0,112.3953,112.4295,112.361,112.4124,6700.0
2013-10-24 12:10:00,131.31,131.32,131.2,131.29,15000.0,112.4124,112.421,112.3182,112.3953,15000.0
2013-10-24 12:15:00,131.26,131.29,131.13,131.16,9400.0,112.3696,112.3953,112.2583,112.284,9400.0
2013-10-24 12:20:00,131.13,131.44,131.12,131.41,13900.0,112.2583,112.5237,112.2497,112.498,13900.0
2013-10-24 12:25:00,131.4,131.4,131.27,131.28,7800.0,112.4894,112.4894,112.3781,112.3867,7800.0
2013-10-24 12:30:00,131.27,131.28,131.04,131.06,10400.0,112.3781,112.3867,112.1813,112.1984,10400.0
2013-10-24 12:35:00,131.06,131.21,131.03,131.15,16600.0,112.1984,112.3268,112.1727,112.2754,16600.0
2013-10-24 12:40:00,131.2,131.21,131.15,131.17,7300.0,112.3182,112.3268,112.2754,112.2925,7300.0
2013-10-24 12:45:00,131.18,131.21,131.14,131.15,6600.0,112.3011,112.3268,112.2669,112.2754,6600.0
2013-10-24 12:50:00,131.18,131.26,131.15,131.26,48300.0,112.3011,112.3696,112.2754,112.3696,48300.0
2013-10-24 12:55:00,131.28,131.6,131.23,131.6,39400.0,112.3867,112.6607,112.3439,112.6607,39400.0
2013-10-24 13:00:00,131.59,131.7,131.51,131.55,28400.0,112.6521,112.7463,112.5836,112.6179,28400.0
2013-10-24 13:05:00,131.55,131.56,131.49,131.52,6200.0,112.6179,112.6264,112.5665,112.5922,6200.0
2013-10-24 13:10:00,131.52,131.59,131.51,131.51,6900.0,112.5922,112.6521,112.5836,112.5836,6900.0
2013-10-24 13:15:00,131.51,131.53,131.37,131.42,5500.0,112.5836,112.6007,112.4638,112.5066,5500.0
2013-10-24 13:20:00,131.42,131.54,131.41,131.53,6700.0,112.5066,112.6093,112.498,112.6007,6700.0
2013-10-24 13:25:00,131.53,131.54,131.46,131.5,7100.0,112.6007,112.6093,112.5408,112.575,7100.0
2013-10-24 13:30:00,131.5,131.54,131.45,131.47,8600.0,112.575,112.6093,112.5322,112.5494,8600.0
2013-10-24 13:35:00,131.47,131.48,131.42,131.43,5800.0,112.5494,112.5579,112.5066,112.5151,5800.0
2013-10-24 13:40:00,131.43,131.54,131.43,131.52,8200.0,112.5151,112.6093,112.5151,112.5922,8200.0
2013-10-24 13:45:00,131.52,131.58,131.51,131.55,9000.0,112.5922,112.6435,112.5836,112.6179,9000.0
2013-10-24 13:50:00,131.56,131.58,131.5,131.52,9100.0,112.6264,112.6435,112.575,112.5922,9100.0
2013-10-24 13:55:00,131.54,131.61,131.54,131.59,9100.0,112.6093,112.6692,112.6093,112.6521,9100.0
2013-10-24 14:00:00,131.6,131.61,131.54,131.58,13600.0,112.6607,112.6692,112.6093,112.6435,13600.0
2013-10-24 14:05:00,131.58,131.64,131.55,131.55,10200.0,112.6435,112.6949,112.6179,112.6179,10200.0
2013-10-24 14:10:00,131.56,131.59,131.55,131.55,16800.0,112.6264,112.6521,112.6179,112.6179,16800.0
2013-10-24 14:15:00,131.54,131.63,131.53,131.59,11400.0,112.6093,112.6863,112.6007,112.6521,11400.0
2013-10-24 14:20:00,131.58,131.61,131.54,131.6,11300.0,112.6435,112.6692,112.6093,112.6607,11300.0
2013-10-24 14:25:00,131.6,131.73,131.6,131.63,16500.0,112.6607,112.7719,112.6607,112.6863,16500.0
2013-10-24 14:30:00,131.63,131.67,131.51,131.58,15100.0,112.6863,112.7206,112.5836,112.6435,15100.0
2013-10-24 14:35:00,131.59,131.69,131.59,131.68,7700.0,112.6521,112.7377,112.6521,112.7291,7700.0
2013-10-24 14:40:00,131.68,131.9,131.68,131.9,23900.0,112.7291,112.9175,112.7291,112.9175,23900.0
2013-10-24 14:45:00,131.9,131.93,131.84,131.84,29800.0,112.9175,112.9432,112.8661,112.8661,29800.0
2013-10-24 14:50:00,131.85,131.89,131.84,131.86,19100.0,112.8747,112.9089,112.8661,112.8832,19100.0
2013-10-24 14:55:00,131.86,131.99,131.84,131.88,40800.0,112.8832,112.9945,112.8661,112.9004,40800.0
2013-10-24 15:00:00,131.88,131.89,131.8,131.82,16800.0,112.9004,112.9089,112.8319,112.849,16800.0
2013-10-24 15:05:00,131.82,131.83,131.76,131.78,14400.0,112.849,112.8576,112.7976,112.8148,14400.0
2013-10-24 15:10:00,131.78,131.81,131.69,131.69,38600.0,112.8148,112.8404,112.7377,112.7377,38600.0
2013-10-24 15:15:00,131.69,131.74,131.66,131.69,22900.0,112.7377,112.7805,112.712,112.7377,22900.0
2013-10-24 15:20:00,131.72,131.78,131.69,131.76,17700.0,112.7634,112.8148,112.7377,112.7976,17700.0
2013-10-24 15:25:00,131.77,131.87,131.77,131.81,29100.0,112.8062,112.8918,112.8062,112.8404,29100.0
2013-10-24 15:30:00,131.81,131.84,131.7,131.74,32700.0,112.8404,112.8661,112.7463,112.7805,32700.0
2013-10-24 15:35:00,131.71,131.72,131.55,131.58,58400.0,112.7548,112.7634,112.6179,112.6435,58400.0
2013-10-24 15:40:00,131.58,131.59,131.29,131.3,45000.0,112.6435,112.6521,112.3953,112.4038,45000.0
2013-10-24 15:45:00,131.34,131.49,131.28,131.47,41200.0,112.4381,112.5665,112.3867,112.5494,41200.0
2013-10-24 15:50:00,131.47,131.64,131.47,131.64,78800.0,112.5494,112.6949,112.5494,112.6949,78800.0
2013-10-24 15:55:00,131.63,131.68,131.57,131.58,103000.0,112.6863,112.7291,112.635,112.6435,103000.0
2013-10-25 09:30:00,131.96,132.55,131.76,132.33,84800.0,112.9688,113.4739,112.7976,113.2856,84800.0
2013-10-25 09:35:00,132.3,132.3,131.17,131.89,43700.0,113.2599,113.2599,112.2925,112.9089,43700.0
2013-10-25 09:40:00,131.85,132.15,131.58,132.09,29400.0,112.8747,113.1315,112.6435,113.0801,29400.0
2013-10-25 09:45:00,132.15,132.44,131.47,131.47,43500.0,113.1315,113.3798,112.5494,112.5494,43500.0
2013-10-25 09:50:00,131.47,131.79,131.38,131.58,84900.0,112.5494,112.8233,112.4723,112.6435,84900.0
2013-10-25 09:55:00,131.58,132.1,131.2,131.9,38100.0,112.6435,113.0887,112.3182,112.9175,38100.0
2013-10-25 10:00:00,131.87,132.0,131.62,131.7,33600.0,112.8918,113.0031,112.6778,112.7463,33600.0
2013-10-25 10:05:00,131.7,131.84,131.6,131.67,57300.0,112.7463,112.8661,112.6607,112.7206,57300.0
2013-10-25 10:10:00,131.67,131.86,131.58,131.73,86900.0,112.7206,112.8832,112.6435,112.7719,86900.0
2013-10-25 10:15:00,131.73,131.76,131.52,131.58,18700.0,112.7719,112.7976,112.5922,112.6435,18700.0
2013-10-25 10:20:00,131.58,131.58,131.27,131.33,44400.0,112.6435,112.6435,112.3781,112.4295,44400.0
2013-10-25 10:25:00,131.32,131.42,131.28,131.3,22800.0,112.421,112.5066,112.3867,112.4038,22800.0
2013-10-25 10:30:00,131.32,131.7,131.32,131.6,94100.0,112.421,112.7463,112.421,112.6607,94100.0
2013-10-25 10:35:00,131.64,131.79,131.53,131.75,46400.0,112.6949,112.8233,112.6007,112.7891,46400.0
2013-10-25 10:40:00,131.75,131.75,131.49,131.56,18400.0,112.7891,112.7891,112.5665,112.6264,18400.0
2013-10-25 10:45:00,131.56,131.76,131.47,131.63,17300.0,112.6264,112.7976,112.5494,112.6863,17300.0
2013-10-25 10:50:00,131.65,131.65,131.49,131.62,29100.0,112.7035,112.7035,112.5665,112.6778,29100.0
2013-10-25 10:55:00,131.6,131.63,131.5,131.61,21500.0,112.6607,112.6863,112.575,112.6692,21500.0
2013-10-25 11:00:00,131.61,131.73,131.56,131.56,26600.0,112.6692,112.7719,112.6264,112.6264,26600.0
2013-10-25 11:05:00,131.56,131.74,131.47,131.52,27000.0,112.6264,112.7805,112.5494,112.5922,27000.0
2013-10-25 11:10:00,131.52,131.59,131.45,131.5,39300.0,112.5922,112.6521,112.5322,112.575,39300.0
2013-10-25 11:15:00,131.53,131.6,131.48,131.6,15900.0,112.6007,112.6607,112.5579,112.6607,15900.0
2013-10-25 11:20:00,131.6,131.67,131.43,131.48,15300.0,112.6607,112.7206,112.5151,112.5579,15300.0
2013-10-25 11:25:00,131.49,131.64,131.42,131.64,25300.0,112.5665,112.6949,112.5066,112.6949,25300.0
2013-10-25 11:30:00,131.69,131.96,131.69,131.93,44500.0,112.7377,112.9688,112.7377,112.9432,44500.0
2013-10-25 11:35:00,131.92,132.06,131.88,131.92,28600.0,112.9346,113.0545,112.9004,112.9346,28600.0
2013-10-25 11:40:00,131.91,132.01,131.89,131.93,8200.0,112.926,113.0117,112.9089,112.9432,8200.0
2013-10-25 11:45:00,131.91,131.96,131.84,131.92,46400.0,112.926,112.9688,112.8661,112.9346,46400.0
2013-10-25 11:50:00,131.96,132.01,131.88,131.93,31900.0,112.9688,113.0117,112.9004,112.9432,31900.0
2013-10-25 11:55:00,131.96,131.98,131.86,131.93,17600.0,112.9688,112.986,112.8832,112.9432,17600.0
2013-10-25 12:00:00,131.93,131.94,131.87,131.9,19800.0,112.9432,112.9517,112.8918,112.9175,19800.0
2013-10-25 12:05:00,131.9,131.94,131.87,131.9,31000.0,112.9175,112.9517,112.8918,112.9175,31000.0
2013-10-25 12:10:00,131.89,131.89,131.67,131.71,14200.0,112.9089,112.9089,112.7206,112.7548,14200.0
2013-10-25 12:15:00,131.74,131.78,131.67,131.71,16200.0,112.7805,112.8148,112.7206,112.7548,16200.0
2013-10-25 12:20:00,131.71,131.78,131.68,131.75,22700.0,112.7548,112.8148,112.7291,112.7891,22700.0
2013-10-25 12:25:00,131.75,131.78,131.68,131.76,11500.0,112.7891,112.8148,112.7291,112.7976,11500.0
2013-10-25 12:30:00,131.75,131.77,131.69,131.7,11800.0,112.7891,112.8062,112.7377,112.7463,11800.0
2013-10-25 12:35:00,131.7,131.82,131.67,131.77,20800.0,112.7463,112.849,112.7206,112.8062,20800.0
2013-10-25 12:40:00,131.75,131.76,131.68,131.7,10100.0,112.7891,112.7976,112.7291,112.7463,10100.0
2013-10-25 12:45:00,131.72,131.78,131.69,131.76,18000.0,112.7634,112.8148,112.7377,112.7976,18000.0
2013-10-25 12:50:00,131.78,131.84,131.71,131.84,9900.0,112.8148,112.8661,112.7548,112.8661,9900.0
2013-10-25 12:55:00,131.84,131.84,131.7,131.74,14400.0,112.8661,112.8661,112.7463,112.7805,14400.0
2013-10-25 13:00:00,131.75,131.77,131.72,131.75,8200.0,112.7891,112.8062,112.7634,112.7891,8200.0
2013-10-25 13:05:00,131.75,131.75,131.64,131.68,13400.0,112.7891,112.7891,112.6949,112.7291,13400.0
2013-10-25 13:10:00,131.68,131.76,131.67,131.73,13700.0,112.7291,112.7976,112.7206,112.7719,13700.0
2013-10-25 13:15:00,131.75,131.81,131.71,131.74,12900.0,112.7891,112.8404,112.7548,112.7805,12900.0
2013-10-25 13:20:00,131.74,131.87,131.66,131.87,15600.0,112.7805,112.8918,112.712,112.8918,15600.0
2013-10-25 13:25:00,131.87,131.91,131.76,131.82,16600.0,112.8918,112.926,112.7976,112.849,16600.0
2013-10-25 13:30:00,131.83,131.85,131.7,131.71,31200.0,112.8576,112.8747,112.7463,112.7548,31200.0
2013-10-25 13:35:00,131.7,131.73,131.63,131.69,10900.0,112.7463,112.7719,112.6863,112.7377,10900.0
2013-10-25 13:40:00,131.72,131.81,131.69,131.79,10600.0,112.7634,112.8404,112.7377,112.8233,10600.0
2013-10-25 13:45:00,131.81,131.86,131.75,131.82,10000.0,112.8404,112.8832,112.7891,112.849,10000.0
2013-10-25 13:50:00,131.82,131.87,131.77,131.82,16900.0,112.849,112.8918,112.8062,112.849,16900.0
2013-10-25 13:55:00,131.84,131.91,131.84,131.85,13900.0,112.8661,112.926,112.8661,112.8747,13900.0
2013-10-25 14:00:00,131.85,131.88,131.75,131.76,17700.0,112.8747,112.9004,112.7891,112.7976,17700.0
2013-10-25 14:05:00,131.76,131.89,131.75,131.89,16100.0,112.7976,112.9089,112.7891,112.9089,16100.0
2013-10-25 14:10:00,131.89,131.91,131.79,131.91,16800.0,112.9089,112.926,112.8233,112.926,16800.0
2013-10-25 14:15:00,131.9,131.95,131.89,131.89,11800.0,112.9175,112.9603,112.9089,112.9089,11800.0
2013-10-25 14:20:00,131.91,131.93,131.85,131.86,18500.0,112.926,112.9432,112.8747,112.8832,18500.0
2013-10-25 14:25:00,131.87,131.95,131.82,131.83,12600.0,112.8918,112.9603,112.849,112.8576,12600.0
2013-10-25 14:30:00,131.83,131.84,131.74,131.76,15400.0,112.8576,112.8661,112.7805,112.7976,15400.0
2013-10-25 14:35:00,131.77,131.85,131.77,131.81,20500.0,112.8062,112.8747,112.8062,112.8404,20500.0
2013-10-25 14:40:00,131.79,131.81,131.72,131.76,16600.0,112.8233,112.8404,112.7634,112.7976,16600.0
2013-10-25 14:45:00,131.75,131.79,131.7,131.79,18100.0,112.7891,112.8233,112.7463,112.8233,18100.0
2013-10-25 14:50:00,131.77,131.77,131.7,131.75,41500.0,112.8062,112.8062,112.7463,112.7891,41500.0
2013-10-25 14:55:00,131.75,131.77,131.71,131.76,18100.0,112.7891,112.8062,112.7548,112.7976,18100.0
2013-10-25 15:00:00,131.76,131.81,131.76,131.8,19900.0,112.7976,112.8404,112.7976,112.8319,19900.0
2013-10-25 15:05:00,131.8,131.84,131.73,131.8,26000.0,112.8319,112.8661,112.7719,112.8319,26000.0
2013-10-25 15:10:00,131.82,131.86,131.72,131.74,24400.0,112.849,112.8832,112.7634,112.7805,24400.0
2013-10-25 15:15:00,131.75,131.79,131.74,131.74,24800.0,112.7891,112.8233,112.7805,112.7805,24800.0
2013-10-25 15:20:00,131.74,131.79,131.73,131.75,31900.0,112.7805,112.8233,112.7719,112.7891,31900.0
2013-10-25 15:25:00,131.75,131.76,131.72,131.75,25800.0,112.7891,112.7976,112.7634,112.7891,25800.0
2013-10-25 15:30:00,131.75,131.84,131.71,131.81,25800.0,112.7891,112.8661,112.7548,112.8404,25800.0
2013-10-25 15:35:00,131.81,131.83,131.74,131.8,17100.0,112.8404,112.8576,112.7805,112.8319,17100.0
2013-10-25 15:40:00,131.81,131.93,131.8,131.93,24400.0,112.8404,112.9432,112.8319,112.9432,24400.0
2013-10-25 15:45:00,131.93,132.12,131.88,132.07,64700.0,112.9432,113.1058,112.9004,113.063,64700.0
2013-10-25 15:50:00,132.07,132.08,131.95,132.02,74200.0,113.063,113.0716,112.9603,113.0202,74200.0
2013-10-25 15:55:00,132.01,132.12,131.97,132.08,129900.0,113.0117,113.1058,112.9774,113.0716,129900.0
2013-10-28 09:30:00,131.42,131.98,131.23,131.57,78200.0,112.5066,112.986,112.3439,112.635,78200.0
2013-10-28 09:35:00,131.72,132.34,131.56,132.33,25500.0,112.7634,113.2942,112.6264,113.2856,25500.0
2013-10-28 09:40:00,132.29,132.49,132.08,132.31,24900.0,113.2514,113.4226,113.0716,113.2685,24900.0
2013-10-28 09:45:00,132.48,132.63,132.32,132.6,37400.0,113.414,113.5424,113.277,113.5167,37400.0
2013-10-28 09:50:00,132.6,133.09,132.53,133.09,94400.0,113.5167,113.9362,113.4568,113.9362,94400.0
2013-10-28 09:55:00,133.09,133.25,133.0,133.0,48900.0,113.9362,114.0732,113.8592,113.8592,48900.0
2013-10-28 10:00:00,133.0,133.14,133.0,133.11,44900.0,113.8592,113.979,113.8592,113.9533,44900.0
2013-10-28 10:05:00,133.09,133.64,133.0,133.36,205300.0,113.9362,114.4071,113.8592,114.1674,205300.0
2013-10-28 10:10:00,133.32,133.49,133.0,133.23,201500.0,114.1331,114.2787,113.8592,114.0561,201500.0
2013-10-28 10:15:00,133.17,133.31,133.08,133.18,66600.0,114.0047,114.1246,113.9277,114.0133,66600.0
2013-10-28 10:20:00,133.19,133.21,132.75,132.75,94300.0,114.0218,114.039,113.6452,113.6452,94300.0
2013-10-28 10:25:00,132.79,132.87,132.37,132.38,59800.0,113.6794,113.7479,113.3198,113.3284,59800.0
2013-10-28 10:30:00,132.42,132.45,131.99,132.0,32900.0,113.3626,113.3883,112.9945,113.0031,32900.0
2013-10-28 10:35:00,132.06,132.41,132.0,132.41,17000.0,113.0545,113.3541,113.0031,113.3541,17000.0
2013-10-28 10:40:00,132.41,132.46,132.21,132.31,19000.0,113.3541,113.3969,113.1829,113.2685,19000.0
2013-10-28 10:45:00,132.38,132.44,132.14,132.14,28400.0,113.3284,113.3798,113.1229,113.1229,28400.0
2013-10-28 10:50:00,132.12,132.23,131.77,132.0,86300.0,113.1058,113.2,112.8062,113.0031,86300.0
2013-10-28 10:55:00,132.0,132.4,131.83,132.4,86000.0,113.0031,113.3455,112.8576,113.3455,86000.0
2013-10-28 11:00:00,132.4,132.4,132.11,132.28,29300.0,113.3455,113.3455,113.0973,113.2428,29300.0
2013-10-28 11:05:00,132.35,132.47,132.27,132.44,33700.0,113.3027,113.4055,113.2342,113.3798,33700.0
2013-10-28 11:10:00,132.43,132.48,132.35,132.41,18400.0,113.3712,113.414,113.3027,113.3541,18400.0
2013-10-28 11:15:00,132.41,132.8,132.41,132.72,31000.0,113.3541,113.688,113.3541,113.6195,31000.0
2013-10-28 11:20:00,132.71,132.91,132.67,132.76,32600.0,113.6109,113.7821,113.5767,113.6537,32600.0
2013-10-28 11:25:00,132.77,133.2,132.74,133.06,43700.0,113.6623,114.0304,113.6366,113.9105,43700.0
2013-10-28 11:30:00,133.06,133.06,132.8,132.91,35000.0,113.9105,113.9105,113.688,113.7821,35000.0
2013-10-28 11:35:00,132.94,133.35,132.94,133.2,30300.0,113.8078,114.1588,113.8078,114.0304,30300.0
2013-10-28 11:40:00,133.21,133.47,133.18,133.32,67900.0,114.039,114.2615,114.0133,114.1331,67900.0
2013-10-28 11:45:00,133.32,133.34,133.12,133.14,15700.0,114.1331,114.1502,113.9619,113.979,15700.0
2013-10-28 11:50:00,133.17,133.25,133.1,133.25,23500.0,114.0047,114.0732,113.9448,114.0732,23500.0
2013-10-28 11:55:00,133.25,133.26,133.1,133.16,14700.0,114.0732,114.0818,113.9448,113.9961,14700.0
2013-10-28 12:00:00,133.14,133.17,133.11,133.15,8500.0,113.979,114.0047,113.9533,113.9876,8500.0
2013-10-28 12:05:00,133.15,133.15,133.1,133.15,29200.0,113.9876,113.9876,113.9448,113.9876,29200.0
2013-10-28 12:10:00,133.14,133.15,133.02,133.11,15100.0,113.979,113.9876,113.8763,113.9533,15100.0
2013-10-28 12:15:00,133.09,133.12,133.04,133.1,14800.0,113.9362,113.9619,113.8934,113.9448,14800.0
2013-10-28 12:20:00,133.08,133.08,132.88,132.91,12100.0,113.9277,113.9277,113.7564,113.7821,12100.0
2013-10-28 12:25:00,132.91,132.99,132.91,132.99,9800.0,113.7821,113.8506,113.7821,113.8506,9800.0
2013-10-28 12:30:00,133.01,133.09,132.78,132.84,13900.0,113.8677,113.9362,113.6708,113.7222,13900.0
2013-10-28 12:35:00,132.84,132.84,132.67,132.76,16000.0,113.7222,113.7222,113.5767,113.6537,16000.0
2013-10-28 12:40:00,132.73,132.92,132.73,132.88,8700.0,113.628,113.7907,113.628,113.7564,8700.0
2013-10-28 12:45:00,132.88,133.2,132.87,133.18,15200.0,113.7564,114.0304,113.7479,114.0133,15200.0
2013-10-28 12:50:00,133.14,133.15,132.87,132.94,14000.0,113.979,113.9876,113.7479,113.8078,14000.0
2013-10-28 12:55:00,132.95,133.18,132.91,133.16,9400.0,113.8164,114.0133,113.7821,113.9961,9400.0
2013-10-28 13:00:00,133.16,133.27,133.15,133.24,9700.0,113.9961,114.0903,113.9876,114.0646,9700.0
2013-10-28 13:05:00,133.24,133.25,133.05,133.13,22000.0,114.0646,114.0732,113.902,113.9705,22000.0
2013-10-28 13:10:00,133.16,133.22,133.1,133.14,14300.0,113.9961,114.0475,113.9448,113.979,14300.0
2013-10-28 13:15:00,133.17,133.22,133.13,133.22,17700.0,114.0047,114.0475,113.9705,114.0475,17700.0
2013-10-28 13:20:00,133.23,133.27,133.11,133.12,16700.0,114.0561,114.0903,113.9533,113.9619,16700.0
2013-10-28 13:25:00,133.1,133.11,132.95,133.0,32400.0,113.9448,113.9533,113.8164,113.8592,32400.0
2013-10-28 13:30:00,132.99,133.02,132.95,133.01,33400.0,113.8506,113.8763,113.8164,113.8677,33400.0
2013-10-28 13:35:00,133.02,133.09,133.01,133.09,14700.0,113.8763,113.9362,113.8677,113.9362,14700.0
2013-10-28 13:40:00,133.1,133.5,133.09,133.48,51700.0,113.9448,114.2872,113.9362,114.2701,51700.0
2013-10-28 13:45:00,133.48,133.6,133.44,133.6,29700.0,114.2701,114.3728,114.2359,114.3728,29700.0
2013-10-28 13:50:00,133.59,133.59,133.33,133.42,29600.0,114.3643,114.3643,114.1417,114.2187,29600.0
2013-10-28 13:55:00,133.42,133.44,133.25,133.31,33300.0,114.2187,114.2359,114.0732,114.1246,33300.0
2013-10-28 14:00:00,133.3,133.32,133.05,133.17,44200.0,114.116,114.1331,113.902,114.0047,44200.0
2013-10-28 14:05:00,133.17,133.28,133.07,133.07,19900.0,114.0047,114.0989,113.9191,113.9191,19900.0
2013-10-28 14:10:00,133.08,133.2,133.0,133.08,31000.0,113.9277,114.0304,113.8592,113.9277,31000.0
2013-10-28 14:15:00,133.09,133.18,133.09,133.09,11600.0,113.9362,114.0133,113.9362,113.9362,11600.0
2013-10-28 14:20:00,133.1,133.19,133.08,133.13,13300.0,113.9448,114.0218,113.9277,113.9705,13300.0
2013-10-28 14:25:00,133.1,133.14,132.97,133.0,20600.0,113.9448,113.979,113.8335,113.8592,20600.0
2013-10-28 14:30:00,133.0,133.13,132.99,132.99,21500.0,113.8592,113.9705,113.8506,113.8506,21500.0
2013-10-28 14:35:00,133.0,133.03,132.95,132.99,17800.0,113.8592,113.8849,113.8164,113.8506,17800.0
2013-10-28 14:40:00,132.99,133.03,132.92,132.99,16100.0,113.8506,113.8849,113.7907,113.8506,16100.0
2013-10-28 14:45:00,132.99,133.02,132.9,132.95,12000.0,113.8506,113.8763,113.7736,113.8164,12000.0
2013-10-28 14:50:00,132.92,133.05,132.92,132.98,17000.0,113.7907,113.902,113.7907,113.8421,17000.0
2013-10-28 14:55:00,132.95,133.07,132.92,132.98,20500.0,113.8164,113.9191,113.7907,113.8421,20500.0
2013-10-28 15:00:00,132.99,133.09,132.94,133.07,30400.0,113.8506,113.9362,113.8078,113.9191,30400.0
2013-10-28 15:05:00,133.0,133.14,132.82,132.89,117000.0,113.8592,113.979,113.7051,113.765,117000.0
2013-10-28 15:10:00,132.91,133.01,132.77,132.83,48000.0,113.7821,113.8677,113.6623,113.7136,48000.0
2013-10-28 15:15:00,132.85,132.88,132.68,132.69,51700.0,113.7308,113.7564,113.5852,113.5938,51700.0
2013-10-28 15:20:00,132.74,132.76,132.6,132.64,40300.0,113.6366,113.6537,113.5167,113.551,40300.0
2013-10-28 15:25:00,132.63,132.63,132.5,132.51,32900.0,113.5424,113.5424,113.4311,113.4397,32900.0
2013-10-28 15:30:00,132.51,132.51,132.36,132.47,52900.0,113.4397,113.4397,113.3113,113.4055,52900.0
2013-10-28 15:35:00,132.47,132.56,132.36,132.56,50900.0,113.4055,113.4825,113.3113,113.4825,50900.0
2013-10-28 15:40:00,132.56,132.61,132.5,132.53,22300.0,113.4825,113.5253,113.4311,113.4568,22300.0
2013-10-28 15:45:00,132.52,132.53,132.36,132.4,39300.0,113.4483,113.4568,113.3113,113.3455,39300.0
2013-10-28 15:50:00,132.4,132.49,132.35,132.44,45200.0,113.3455,113.4226,113.3027,113.3798,45200.0
2013-10-28 15:55:00,132.43,132.53,132.32,132.53,90900.0,113.3712,113.4568,113.277,113.4568,90900.0
2013-10-29 09:30:00,133.29,133.29,132.27,132.76,43600.0,114.1074,114.1074,113.2342,113.6537,43600.0
2013-10-29 09:35:00,132.69,132.84,132.25,132.51,37200.0,113.5938,113.7222,113.2171,113.4397,37200.0
2013-10-29 09:40:00,132.51,132.86,132.23,132.85,28100.0,113.4397,113.7393,113.2,113.7308,28100.0
2013-10-29 09:45:00,132.85,133.0,132.42,132.5,28200.0,113.7308,113.8592,113.3626,113.4311,28200.0
2013-10-29 09:50:00,132.5,132.66,132.18,132.26,24400.0,113.4311,113.5681,113.1572,113.2257,24400.0
2013-10-29 09:55:00,132.26,132.54,132.15,132.28,25300.0,113.2257,113.4654,113.1315,113.2428,25300.0
2013-10-29 10:00:00,132.41,132.55,132.15,132.38,17400.0,113.3541,113.4739,113.1315,113.3284,17400.0
2013-10-29 10:05:00,132.28,132.67,132.24,132.57,25600.0,113.2428,113.5767,113.2086,113.4911,25600.0
2013-10-29 10:10:00,132.5,132.57,132.46,132.52,8500.0,113.4311,113.4911,113.3969,113.4483,8500.0
2013-10-29 10:15:00,132.47,132.63,132.4,132.47,27900.0,113.4055,113.5424,113.3455,113.4055,27900.0
2013-10-29 10:20:00,132.48,132.67,132.4,132.63,23900.0,113.414,113.5767,113.3455,113.5424,23900.0
2013-10-29 10:25:00,132.63,132.63,132.44,132.54,5400.0,113.5424,113.5424,113.3798,113.4654,5400.0
2013-10-29 10:30:00,132.58,132.75,132.58,132.75,18600.0,113.4996,113.6452,113.4996,113.6452,18600.0
2013-10-29 10:35:00,132.75,132.87,132.71,132.74,16200.0,113.6452,113.7479,113.6109,113.6366,16200.0
2013-10-29 10:40:00,132.74,132.87,132.57,132.67,25500.0,113.6366,113.7479,113.4911,113.5767,25500.0
2013-10-29 10:45:00,132.67,132.72,132.58,132.59,14700.0,113.5767,113.6195,113.4996,113.5082,14700.0
2013-10-29 10:50:00,132.66,132.68,132.41,132.47,26600.0,113.5681,113.5852,113.3541,113.4055,26600.0
2013-10-29 10:55:00,132.49,132.5,132.06,132.07,56700.0,113.4226,113.4311,113.0545,113.063,56700.0
2013-10-29 11:00:00,132.06,132.37,132.04,132.36,18000.0,113.0545,113.3198,113.0373,113.3113,18000.0
2013-10-29 11:05:00,132.36,132.36,132.15,132.21,18600.0,113.3113,113.3113,113.1315,113.1829,18600.0
2013-10-29 11:10:00,132.21,132.21,132.0,132.03,20400.0,113.1829,113.1829,113.0031,113.0288,20400.0
2013-10-29 11:15:00,132.03,132.13,132.0,132.07,15100.0,113.0288,113.1144,113.0031,113.063,15100.0
2013-10-29 11:20:00,132.11,132.28,132.06,132.27,21200.0,113.0973,113.2428,113.0545,113.2342,21200.0
2013-10-29 11:25:00,132.24,132.25,132.11,132.25,10400.0,113.2086,113.2171,113.0973,113.2171,10400.0
2013-10-29 11:30:00,132.27,132.45,132.18,132.23,21700.0,113.2342,113.3883,113.1572,113.2,21700.0
2013-10-29 11:35:00,132.23,132.23,132.0,132.04,26500.0,113.2,113.2,113.0031,113.0373,26500.0
2013-10-29 11:40:00,132.04,132.22,132.04,132.1,30400.0,113.0373,113.1914,113.0373,113.0887,30400.0
2013-10-29 11:45:00,132.11,132.16,132.0,132.13,16800.0,113.0973,113.1401,113.0031,113.1144,16800.0
2013-10-29 11:50:00,132.14,132.22,132.11,132.14,17800.0,113.1229,113.1914,113.0973,113.1229,17800.0
2013-10-29 11:55:00,132.13,132.24,132.07,132.24,10400.0,113.1144,113.2086,113.063,113.2086,10400.0
2013-10-29 12:00:00,132.25,132.5,132.25,132.47,18600.0,113.2171,113.4311,113.2171,113.4055,18600.0
2013-10-29 12:05:00,132.43,132.6,132.43,132.48,14200.0,113.3712,113.5167,113.3712,113.414,14200.0
2013-10-29 12:10:00,132.5,132.62,132.42,132.55,18400.0,113.4311,113.5339,113.3626,113.4739,18400.0
2013-10-29 12:15:00,132.55,132.62,132.48,132.56,11800.0,113.4739,113.5339,113.414,113.4825,11800.0
2013-10-29 12:20:00,132.59,132.72,132.48,132.52,16500.0,113.5082,113.6195,113.414,113.4483,16500.0
2013-10-29 12:25:00,132.51,132.56,132.38,132.56,15300.0,113.4397,113.4825,113.3284,113.4825,15300.0
2013-10-29 12:30:00,132.55,132.59,132.49,132.55,9300.0,113.4739,113.5082,113.4226,113.4739,9300.0
2013-10-29 12:35:00,132.55,132.55,132.39,132.43,32000.0,113.4739,113.4739,113.337,113.3712,32000.0
2013-10-29 12:40:00,132.43,132.47,132.38,132.43,10200.0,113.3712,113.4055,113.3284,113.3712,10200.0
2013-10-29 12:45:00,132.43,132.48,132.4,132.47,10300.0,113.3712,113.414,113.3455,113.4055,10300.0
2013-10-29 12:50:00,132.49,132.71,132.49,132.69,11700.0,113.4226,113.6109,113.4226,113.5938,11700.0
2013-10-29 12:55:00,132.71,132.73,132.52,132.54,12000.0,113.6109,113.628,113.4483,113.4654,12000.0
2013-10-29 13:00:00,132.54,132.6,132.51,132.56,8000.0,113.4654,113.5167,113.4397,113.4825,8000.0
2013-10-29 13:05:00,132.55,132.63,132.5,132.58,7900.0,113.4739,113.5424,113.4311,113.4996,7900.0
2013-10-29 13:10:00,132.58,132.59,132.35,132.45,14700.0,113.4996,113.5082,113.3027,113.3883,14700.0
2013-10-29 13:15:00,132.45,132.47,132.33,132.33,11900.0,113.3883,113.4055,113.2856,113.2856,11900.0
2013-10-29 13:20:00,132.36,132.47,132.33,132.34,9300.0,113.3113,113.4055,113.2856,113.2942,9300.0
2013-10-29 13:25:00,132.33,132.44,132.33,132.41,10700.0,113.2856,113.3798,113.2856,113.3541,10700.0
2013-10-29 13:30:00,132.4,132.54,132.4,132.51,7500.0,113.3455,113.4654,113.3455,113.4397,7500.0
2013-10-29 13:35:00,132.55,132.68,132.55,132.65,10000.0,113.4739,113.5852,113.4739,113.5595,10000.0
2013-10-29 13:40:00,132.64,132.79,132.62,132.71,10900.0,113.551,113.6794,113.5339,113.6109,10900.0
2013-10-29 13:45:00,132.73,132.83,132.73,132.8,11100.0,113.628,113.7136,113.628,113.688,11100.0
2013-10-29 13:50:00,132.8,132.81,132.68,132.76,11700.0,113.688,113.6965,113.5852,113.6537,11700.0
2013-10-29 13:55:00,132.78,132.8,132.65,132.79,15600.0,113.6708,113.688,113.5595,113.6794,15600.0
2013-10-29 14:00:00,132.79,133.02,132.74,133.0,21800.0,113.6794,113.8763,113.6366,113.8592,21800.0
2013-10-29 14:05:00,132.97,132.99,132.89,132.96,15300.0,113.8335,113.8506,113.765,113.8249,15300.0
2013-10-29 14:10:00,132.96,132.96,132.88,132.9,14600.0,113.8249,113.8249,113.7564,113.7736,14600.0
2013-10-29 14:15:00,132.93,132.95,132.89,132.95,13400.0,113.7992,113.8164,113.765,113.8164,13400.0
2013-10-29 14:20:00,132.93,132.99,132.9,132.97,9500.0,113.7992,113.8506,113.7736,113.8335,9500.0
2013-10-29 14:25:00,132.99,133.08,132.99,133.03,21600.0,113.8506,113.9277,113.8506,113.8849,21600.0
2013-10-29 14:30:00,133.03,133.08,133.01,133.05,12300.0,113.8849,113.9277,113.8677,113.902,12300.0
2013-10-29 14:35:00,133.05,133.1,132.97,132.98,15900.0,113.902,113.9448,113.8335,113.8421,15900.0
2013-10-29 14:40:00,132.98,133.01,132.94,133.0,9000.0,113.8421,113.8677,113.8078,113.8592,9000.0
2013-10-29 14:45:00,133.0,133.06,132.99,133.01,12800.0,113.8592,113.9105,113.8506,113.8677,12800.0
2013-10-29 14:50:00,133.03,133.1,133.0,133.08,13500.0,113.8849,113.9448,113.8592,113.9277,13500.0
2013-10-29 14:55:00,133.09,133.09,132.96,132.99,20100.0,113.9362,113.9362,113.8249,113.8506,20100.0
2013-10-29 15:00:00,132.99,132.99,132.89,132.89,15200.0,113.8506,113.8506,113.765,113.765,15200.0
2013-10-29 15:05:00,132.92,132.92,132.84,132.89,26100.0,113.7907,113.7907,113.7222,113.765,26100.0
2013-10-29 15:10:00,132.88,132.94,132.87,132.91,15500.0,113.7564,113.8078,113.7479,113.7821,15500.0
2013-10-29 15:15:00,132.92,133.03,132.92,133.0,18600.0,113.7907,113.8849,113.7907,113.8592,18600.0
2013-10-29 15:20:00,132.99,133.0,132.87,132.91,25000.0,113.8506,113.8592,113.7479,113.7821,25000.0
2013-10-29 15:25:00,132.95,132.96,132.88,132.91,20200.0,113.8164,113.8249,113.7564,113.7821,20200.0
2013-10-29 15:30:00,132.91,132.93,132.75,132.76,28900.0,113.7821,113.7992,113.6452,113.6537,28900.0
2013-10-29 15:35:00,132.75,132.8,132.69,132.71,37200.0,113.6452,113.688,113.5938,113.6109,37200.0
2013-10-29 15:40:00,132.72,132.82,132.7,132.7,41600.0,113.6195,113.7051,113.6023,113.6023,41600.0
2013-10-29 15:45:00,132.71,132.88,132.71,132.88,23400.0,113.6109,113.7564,113.6109,113.7564,23400.0
2013-10-29 15:50:00,132.88,133.2,132.87,133.18,72300.0,113.7564,114.0304,113.7479,114.0133,72300.0
2013-10-29 15:55:00,133.2,133.39,133.1,133.19,216700.0,114.0304,114.193,113.9448,114.0218,216700.0
2013-10-30 09:30:00,133.05,133.69,133.03,133.04,51300.0,113.902,114.4499,113.8849,113.8934,51300.0
2013-10-30 09:35:00,133.27,133.84,133.19,133.41,37500.0,114.0903,114.5783,114.0218,114.2102,37500.0
2013-10-30 09:40:00,133.43,133.54,132.84,132.91,38100.0,114.2273,114.3215,113.7222,113.7821,38100.0
2013-10-30 09:45:00,132.91,133.47,132.91,133.27,26200.0,113.7821,114.2615,113.7821,114.0903,26200.0
2013-10-30 09:50:00,133.27,133.84,133.17,133.62,41300.0,114.0903,114.5783,114.0047,114.3899,41300.0
2013-10-30 09:55:00,133.62,133.8,133.54,133.71,16800.0,114.3899,114.544,114.3215,114.467,16800.0
2013-10-30 10:00:00,133.73,133.74,133.49,133.65,36300.0,114.4841,114.4927,114.2787,114.4156,36300.0
2013-10-30 10:05:00,133.61,133.65,133.46,133.62,35300.0,114.3814,114.4156,114.253,114.3899,35300.0
2013-10-30 10:10:00,133.62,133.63,133.43,133.43,66600.0,114.3899,114.3985,114.2273,114.2273,66600.0
2013-10-30 10:15:00,133.43,133.47,133.19,133.2,70800.0,114.2273,114.2615,114.0218,114.0304,70800.0
2013-10-30 10:20:00,133.18,133.37,132.99,133.34,42400.0,114.0133,114.1759,113.8506,114.1502,42400.0
2013-10-30 10:25:00,133.31,133.62,133.27,133.52,22400.0,114.1246,114.3899,114.0903,114.3043,22400.0
2013-10-30 10:30:00,133.53,133.54,133.28,133.4,7300.0,114.3129,114.3215,114.0989,114.2016,7300.0
2013-10-30 10:35:00,133.41,133.63,133.12,133.15,43900.0,114.2102,114.3985,113.9619,113.9876,43900.0
2013-10-30 10:40:00,133.17,133.34,133.06,133.17,20800.0,114.0047,114.1502,113.9105,114.0047,20800.0
2013-10-30 10:45:00,133.17,133.22,133.03,133.07,14800.0,114.0047,114.0475,113.8849,113.9191,14800.0
2013-10-30 10:50:00,133.07,133.12,132.81,132.81,37900.0,113.9191,113.9619,113.6965,113.6965,37900.0
2013-10-30 10:55:00,132.82,132.82,132.5,132.68,63400.0,113.7051,113.7051,113.4311,113.5852,63400.0
2013-10-30 11:00:00,132.73,132.88,132.69,132.79,37600.0,113.628,113.7564,113.5938,113.6794,37600.0
2013-10-30 11:05:00,132.79,132.91,132.72,132.91,17100.0,113.6794,113.7821,113.6195,113.7821,17100.0
2013-10-30 11:10:00,132.91,133.07,132.84,133.06,21400.0,113.7821,113.9191,113.7222,113.9105,21400.0
2013-10-30 11:15:00,133.06,133.25,132.97,133.1,68500.0,113.9105,114.0732,113.8335,113.9448,68500.0
2013-10-30 11:20:00,133.1,133.13,132.73,132.74,14700.0,113.9448,113.9705,113.628,113.6366,14700.0
2013-10-30 11:25:00,132.75,132.91,132.75,132.88,20800.0,113.6452,113.7821,113.6452,113.7564,20800.0
2013-10-30 11:30:00,132.89,132.9,132.49,132.51,16900.0,113.765,113.7736,113.4226,113.4397,16900.0
2013-10-30 11:35:00,132.51,132.69,132.47,132.67,22600.0,113.4397,113.5938,113.4055,113.5767,22600.0
2013-10-30 11:40:00,132.68,132.71,132.55,132.6,7200.0,113.5852,113.6109,113.4739,113.5167,7200.0
2013-10-30 11:45:00,132.62,132.81,132.54,132.7,10900.0,113.5339,113.6965,113.4654,113.6023,10900.0
2013-10-30 11:50:00,132.72,132.72,132.33,132.41,17000.0,113.6195,113.6195,113.2856,113.3541,17000.0
2013-10-30 11:55:00,132.41,132.59,132.3,132.56,19500.0,113.3541,113.5082,113.2599,113.4825,19500.0
2013-10-30 12:00:00,132.59,132.62,132.45,132.52,76700.0,113.5082,113.5339,113.3883,113.4483,76700.0
2013-10-30 12:05:00,132.5,132.65,132.5,132.54,10800.0,113.4311,113.5595,113.4311,113.4654,10800.0
2013-10-30 12:10:00,132.52,132.61,132.43,132.43,43900.0,113.4483,113.5253,113.3712,113.3712,43900.0
2013-10-30 12:15:00,132.43,132.43,132.22,132.22,13900.0,113.3712,113.3712,113.1914,113.1914,13900.0
2013-10-30 12:20:00,132.21,132.34,132.16,132.22,40500.0,113.1829,113.2942,113.1401,113.1914,40500.0
2013-10-30 12:25:00,132.22,132.4,132.19,132.39,15800.0,113.1914,113.3455,113.1657,113.337,15800.0
2013-10-30 12:30:00,132.39,132.7,132.39,132.56,32700.0,113.337,113.6023,113.337,113.4825,32700.0
2013-10-30 12:35:00,132.56,132.77,132.49,132.62,37800.0,113.4825,113.6623,113.4226,113.5339,37800.0
2013-10-30 12:40:00,132.63,133.03,132.63,133.03,12400.0,113.5424,113.8849,113.5424,113.8849,12400.0
2013-10-30 12:45:00,133.04,133.53,133.03,133.25,55400.0,113.8934,114.3129,113.8849,114.0732,55400.0
2013-10-30 12:50:00,133.23,133.31,133.07,133.22,22300.0,114.0561,114.1246,113.9191,114.0475,22300.0
2013-10-30 12:55:00,133.24,133.38,133.23,133.34,6400.0,114.0646,114.1845,114.0561,114.1502,6400.0
2013-10-30 13:00:00,133.35,133.41,133.16,133.24,33500.0,114.1588,114.2102,113.9961,114.0646,33500.0
2013-10-30 13:05:00,133.24,133.24,133.09,133.2,30900.0,114.0646,114.0646,113.9362,114.0304,30900.0
2013-10-30 13:10:00,133.2,133.4,133.15,133.38,11500.0,114.0304,114.2016,113.9876,114.1845,11500.0
2013-10-30 13:15:00,133.38,133.38,133.29,133.35,5200.0,114.1845,114.1845,114.1074,114.1588,5200.0
2013-10-30 13:20:00,133.36,133.37,133.22,133.25,5000.0,114.1674,114.1759,114.0475,114.0732,5000.0
2013-10-30 13:25:00,133.25,133.37,133.23,133.26,5900.0,114.0732,114.1759,114.0561,114.0818,5900.0
2013-10-30 13:30:00,133.23,133.23,133.16,133.22,9900.0,114.0561,114.0561,113.9961,114.0475,9900.0
2013-10-30 13:35:00,133.22,133.34,133.22,133.34,5300.0,114.0475,114.1502,114.0475,114.1502,5300.0
2013-10-30 13:40:00,133.34,133.37,133.2,133.26,12600.0,114.1502,114.1759,114.0304,114.0818,12600.0
2013-10-30 13:45:00,133.25,133.25,132.67,132.74,45400.0,114.0732,114.0732,113.5767,113.6366,45400.0
2013-10-30 13:50:00,132.87,133.22,132.87,133.14,22200.0,113.7479,114.0475,113.7479,113.979,22200.0
2013-10-30 13:55:00,133.14,133.21,133.05,133.15,5400.0,113.979,114.039,113.902,113.9876,5400.0
2013-10-30 14:00:00,133.19,133.41,132.97,133.35,25800.0,114.0218,114.2102,113.8335,114.1588,25800.0
2013-10-30 14:05:00,133.35,133.73,133.04,133.08,41700.0,114.1588,114.4841,113.8934,113.9277,41700.0
2013-10-30 14:10:00,133.12,133.48,132.98,133.16,24200.0,113.9619,114.2701,113.8421,113.9961,24200.0
2013-10-30 14:15:00,133.15,133.18,132.38,132.64,70800.0,113.9876,114.0133,113.3284,113.551,70800.0
2013-10-30 14:20:00,132.63,132.87,132.39,132.6,20600.0,113.5424,113.7479,113.337,113.5167,20600.0
2013-10-30 14:25:00,132.62,132.64,132.12,132.5,35600.0,113.5339,113.551,113.1058,113.4311,35600.0
2013-10-30 14:30:00,132.5,132.84,132.43,132.81,27100.0,113.4311,113.7222,113.3712,113.6965,27100.0
2013-10-30 14:35:00,132.84,133.0,132.65,132.69,21500.0,113.7222,113.8592,113.5595,113.5938,21500.0
2013-10-30 14:40:00,132.69,132.9,132.42,132.42,21100.0,113.5938,113.7736,113.3626,113.3626,21100.0
2013-10-30 14:45:00,132.43,132.67,132.42,132.64,14400.0,113.3712,113.5767,113.3626,113.551,14400.0
2013-10-30 14:50:00,132.64,132.64,132.32,132.42,18300.0,113.551,113.551,113.277,113.3626,18300.0
2013-10-30 14:55:00,132.46,132.93,132.46,132.8,37500.0,113.3969,113.7992,113.3969,113.688,37500.0
2013-10-30 15:00:00,132.8,132.81,132.63,132.81,12900.0,113.688,113.6965,113.5424,113.6965,12900.0
2013-10-30 15:05:00,132.82,133.3,132.81,132.89,51200.0,113.7051,114.116,113.6965,113.765,51200.0
2013-10-30 15:10:00,132.89,132.89,132.7,132.72,20100.0,113.765,113.765,113.6023,113.6195,20100.0
2013-10-30 15:15:00,132.72,132.77,132.54,132.7,24900.0,113.6195,113.6623,113.4654,113.6023,24900.0
2013-10-30 15:20:00,132.71,132.8,132.67,132.69,15000.0,113.6109,113.688,113.5767,113.5938,15000.0
2013-10-30 15:25:00,132.69,132.85,132.65,132.75,19400.0,113.5938,113.7308,113.5595,113.6452,19400.0
2013-10-30 15:30:00,132.82,132.97,132.81,132.92,11800.0,113.7051,113.8335,113.6965,113.7907,11800.0
2013-10-30 15:35:00,132.93,132.97,132.88,132.93,9500.0,113.7992,113.8335,113.7564,113.7992,9500.0
2013-10-30 15:40:00,132.96,133.1,132.91,132.98,13000.0,113.8249,113.9448,113.7821,113.8421,13000.0
2013-10-30 15:45:00,132.97,133.08,132.94,132.98,31100.0,113.8335,113.9277,113.8078,113.8421,31100.0
2013-10-30 15:50:00,132.96,133.03,132.92,132.96,31400.0,113.8249,113.8849,113.7907,113.8249,31400.0
2013-10-30 15:55:00,132.94,133.1,132.78,132.82,87800.0,113.8078,113.9448,113.6708,113.7051,87800.0
2013-10-31 09:30:00,132.02,132.06,131.07,131.22,128400.0,113.0202,113.0545,112.2069,112.3353,128400.0
2013-10-31 09:35:00,131.19,131.57,130.77,131.4,78800.0,112.3097,112.635,111.9501,112.4894,78800.0
2013-10-31 09:40:00,131.57,131.74,131.1,131.26,54400.0,112.635,112.7805,112.2326,112.3696,54400.0
2013-10-31 09:45:00,131.31,131.37,131.05,131.22,62600.0,112.4124,112.4638,112.1898,112.3353,62600.0
2013-10-31 09:50:00,131.3,131.49,130.9,130.99,47400.0,112.4038,112.5665,112.0614,112.1384,47400.0
2013-10-31 09:55:00,130.97,131.02,130.13,130.42,95100.0,112.1213,112.1641,111.4022,111.6505,95100.0
2013-10-31 10:00:00,130.5,130.74,130.26,130.71,38500.0,111.719,111.9244,111.5135,111.8987,38500.0
2013-10-31 10:05:00,130.71,130.71,130.04,130.09,64600.0,111.8987,111.8987,111.3252,111.368,64600.0
2013-10-31 10:10:00,130.05,130.27,129.89,130.14,87700.0,111.3337,111.5221,111.1968,111.4108,87700.0
2013-10-31 10:15:00,130.15,130.24,130.01,130.02,56100.0,111.4193,111.4964,111.2995,111.308,56100.0
2013-10-31 10:20:00,130.03,130.07,129.87,129.9,55500.0,111.3166,111.3508,111.1796,111.2053,55500.0
2013-10-31 10:25:00,129.96,130.4,129.96,130.37,33000.0,111.2567,111.6334,111.2567,111.6077,33000.0
2013-10-31 10:30:00,130.35,130.54,130.16,130.37,44400.0,111.5906,111.7532,111.4279,111.6077,44400.0
2013-10-31 10:35:00,130.36,130.36,129.81,129.88,55800.0,111.5991,111.5991,111.1283,111.1882,55800.0
2013-10-31 10:40:00,129.92,130.31,129.9,130.31,42600.0,111.2224,111.5563,111.2053,111.5563,42600.0
2013-10-31 10:45:00,130.34,130.95,130.34,130.92,28900.0,111.582,112.1042,111.582,112.0785,28900.0
2013-10-31 10:50:00,130.94,131.26,130.91,131.02,53100.0,112.0956,112.3696,112.07,112.1641,53100.0
2013-10-31 10:55:00,131.04,131.2,130.97,131.16,25400.0,112.1813,112.3182,112.1213,112.284,25400.0
2013-10-31 11:00:00,131.2,131.39,131.11,131.24,38600.0,112.3182,112.4809,112.2412,112.3525,38600.0
2013-10-31 11:05:00,131.2,131.2,130.76,130.9,32600.0,112.3182,112.3182,111.9415,112.0614,32600.0
2013-10-31 11:10:00,130.87,130.92,130.72,130.75,16300.0,112.0357,112.0785,111.9073,111.933,16300.0
2013-10-31 11:15:00,130.78,130.88,130.73,130.8,33600.0,111.9587,112.0443,111.9159,111.9758,33600.0
2013-10-31 11:20:00,130.82,130.84,130.63,130.67,44300.0,111.9929,112.01,111.8303,111.8645,44300.0
2013-10-31 11:25:00,130.69,130.77,130.56,130.75,22700.0,111.8816,111.9501,111.7703,111.933,22700.0
2013-10-31 11:30:00,130.75,130.8,130.67,130.72,25600.0,111.933,111.9758,111.8645,111.9073,25600.0
2013-10-31 11:35:00,130.71,130.91,130.67,130.91,29200.0,111.8987,112.07,111.8645,112.07,29200.0
2013-10-31 11:40:00,130.88,130.88,130.61,130.67,31300.0,112.0443,112.0443,111.8131,111.8645,31300.0
2013-10-31 11:45:00,130.69,130.91,130.61,130.89,45100.0,111.8816,112.07,111.8131,112.0528,45100.0
2013-10-31 11:50:00,130.87,131.1,130.87,131.0,82700.0,112.0357,112.2326,112.0357,112.147,82700.0
2013-10-31 11:55:00,130.95,131.01,130.78,130.84,22400.0,112.1042,112.1556,111.9587,112.01,22400.0
2013-10-31 12:00:00,130.87,130.87,130.68,130.73,20700.0,112.0357,112.0357,111.8731,111.9159,20700.0
2013-10-31 12:05:00,130.72,130.99,130.7,130.92,24200.0,111.9073,112.1384,111.8902,112.0785,24200.0
2013-10-31 12:10:00,130.93,131.03,130.89,130.97,65700.0,112.0871,112.1727,112.0528,112.1213,65700.0
2013-10-31 12:15:00,131.0,131.31,130.98,131.3,19700.0,112.147,112.4124,112.1299,112.4038,19700.0
2013-10-31 12:20:00,131.29,131.64,131.23,131.62,43000.0,112.3953,112.6949,112.3439,112.6778,43000.0
2013-10-31 12:25:00,131.64,131.68,131.52,131.58,54000.0,112.6949,112.7291,112.5922,112.6435,54000.0
2013-10-31 12:30:00,131.6,131.91,131.56,131.87,30900.0,112.6607,112.926,112.6264,112.8918,30900.0
2013-10-31 12:35:00,131.87,131.98,131.83,131.95,19300.0,112.8918,112.986,112.8576,112.9603,19300.0
2013-10-31 12:40:00,131.99,132.3,131.94,132.18,45000.0,112.9945,113.2599,112.9517,113.1572,45000.0
2013-10-31 12:45:00,132.19,132.31,132.04,132.07,22900.0,113.1657,113.2685,113.0373,113.063,22900.0
2013-10-31 12:50:00,132.11,132.31,132.07,132.28,18100.0,113.0973,113.2685,113.063,113.2428,18100.0
2013-10-31 12:55:00,132.28,132.3,132.18,132.23,17000.0,113.2428,113.2599,113.1572,113.2,17000.0
2013-10-31 13:00:00,132.23,132.28,132.07,132.2,11900.0,113.2,113.2428,113.063,113.1743,11900.0
2013-10-31 13:05:00,132.25,132.31,132.11,132.31,15500.0,113.2171,113.2685,113.0973,113.2685,15500.0
2013-10-31 13:10:00,132.31,132.41,132.19,132.37,17800.0,113.2685,113.3541,113.1657,113.3198,17800.0
2013-10-31 13:15:00,132.32,132.5,132.32,132.5,28800.0,113.277,113.4311,113.277,113.4311,28800.0
2013-10-31 13:20:00,132.5,132.56,132.37,132.5,24800.0,113.4311,113.4825,113.3198,113.4311,24800.0
2013-10-31 13:25:00,132.5,132.56,132.41,132.43,47100.0,113.4311,113.4825,113.3541,113.3712,47100.0
2013-10-31 13:30:00,132.45,132.5,132.29,132.36,19800.0,113.3883,113.4311,113.2514,113.3113,19800.0
2013-10-31 13:35:00,132.31,132.35,131.98,132.0,33500.0,113.2685,113.3027,112.986,113.0031,33500.0
2013-10-31 13:40:00,131.99,132.02,131.88,131.98,20300.0,112.9945,113.0202,112.9004,112.986,20300.0
2013-10-31 13:45:00,131.96,132.03,131.9,132.0,13800.0,112.9688,113.0288,112.9175,113.0031,13800.0
2013-10-31 13:50:00,132.0,132.01,131.76,131.85,14200.0,113.0031,113.0117,112.7976,112.8747,14200.0
2013-10-31 13:55:00,131.88,132.1,131.88,131.98,15800.0,112.9004,113.0887,112.9004,112.986,15800.0
2013-10-31 14:00:00,131.98,132.04,131.76,131.76,21900.0,112.986,113.0373,112.7976,112.7976,21900.0
2013-10-31 14:05:00,131.76,131.79,131.63,131.73,32100.0,112.7976,112.8233,112.6863,112.7719,32100.0
2013-10-31 14:10:00,131.75,131.8,131.7,131.74,27400.0,112.7891,112.8319,112.7463,112.7805,27400.0
2013-10-31 14:15:00,131.74,132.02,131.71,131.97,67700.0,112.7805,113.0202,112.7548,112.9774,67700.0
2013-10-31 14:20:00,131.97,132.02,131.82,132.0,46600.0,112.9774,113.0202,112.849,113.0031,46600.0
2013-10-31 14:25:00,132.02,132.21,132.02,132.07,13200.0,113.0202,113.1829,113.0202,113.063,13200.0
2013-10-31 14:30:00,132.11,132.14,131.96,131.96,14300.0,113.0973,113.1229,112.9688,112.9688,14300.0
2013-10-31 14:35:00,131.95,132.05,131.91,131.93,9900.0,112.9603,113.0459,112.926,112.9432,9900.0
2013-10-31 14:40:00,131.96,131.96,131.86,131.86,16000.0,112.9688,112.9688,112.8832,112.8832,16000.0
2013-10-31 14:45:00,131.85,131.87,131.68,131.69,15900.0,112.8747,112.8918,112.7291,112.7377,15900.0
2013-10-31 14:50:00,131.69,131.71,131.53,131.53,22500.0,112.7377,112.7548,112.6007,112.6007,22500.0
2013-10-31 14:55:00,131.55,131.55,131.32,131.38,40100.0,112.6179,112.6179,112.421,112.4723,40100.0
2013-10-31 15:00:00,131.38,131.56,131.34,131.5,41100.0,112.4723,112.6264,112.4381,112.575,41100.0
2013-10-31 15:05:00,131.49,131.49,131.31,131.46,40700.0,112.5665,112.5665,112.4124,112.5408,40700.0
2013-10-31 15:10:00,131.46,131.46,131.27,131.31,32300.0,112.5408,112.5408,112.3781,112.4124,32300.0
2013-10-31 15:15:00,131.3,131.48,131.3,131.38,37200.0,112.4038,112.5579,112.4038,112.4723,37200.0
2013-10-31 15:20:00,131.39,131.57,131.35,131.46,31500.0,112.4809,112.635,112.4466,112.5408,31500.0
2013-10-31 15:25:00,131.45,131.51,131.32,131.34,28300.0,112.5322,112.5836,112.421,112.4381,28300.0
2013-10-31 15:30:00,131.35,131.39,131.25,131.34,41400.0,112.4466,112.4809,112.361,112.4381,41400.0
2013-10-31 15:35:00,131.35,131.57,131.35,131.55,50400.0,112.4466,112.635,112.4466,112.6179,50400.0
2013-10-31 15:40:00,131.57,131.65,131.3,131.32,83500.0,112.635,112.7035,112.4038,112.421,83500.0
2013-10-31 15:45:00,131.3,131.36,131.06,131.21,91700.0,112.4038,112.4552,112.1984,112.3268,91700.0
2013-10-31 15:50:00,131.2,131.29,131.08,131.21,74100.0,112.3182,112.3953,112.2155,112.3268,74100.0
2013-10-31 15:55:00,131.2,131.23,131.03,131.05,138000.0,112.3182,112.3439,112.1727,112.1898,138000.0
2013-11-01 09:30:00,131.77,132.62,131.58,132.62,62700.0,112.8062,113.5339,112.6435,113.5339,62700.0
2013-11-01 09:35:00,132.57,132.88,132.41,132.88,36000.0,113.4911,113.7564,113.3541,113.7564,36000.0
2013-11-01 09:40:00,132.84,132.93,132.45,132.84,48500.0,113.7222,113.7992,113.3883,113.7222,48500.0
2013-11-01 09:45:00,132.88,132.92,132.57,132.77,35000.0,113.7564,113.7907,113.4911,113.6623,35000.0
2013-11-01 09:50:00,132.87,133.51,132.8,133.06,77400.0,113.7479,114.2958,113.688,113.9105,77400.0
2013-11-01 09:55:00,132.94,133.51,132.94,133.38,84400.0,113.8078,114.2958,113.8078,114.1845,84400.0
2013-11-01 10:00:00,133.48,133.56,133.16,133.21,42200.0,114.2701,114.3386,113.9961,114.039,42200.0
2013-11-01 10:05:00,133.25,133.75,132.95,133.39,160300.0,114.0732,114.5012,113.8164,114.193,160300.0
2013-11-01 10:10:00,133.4,133.55,133.16,133.18,53200.0,114.2016,114.33,113.9961,114.0133,53200.0
2013-11-01 10:15:00,133.19,133.26,132.73,133.07,48200.0,114.0218,114.0818,113.628,113.9191,48200.0
2013-11-01 10:20:00,132.99,133.31,132.98,133.22,22300.0,113.8506,114.1246,113.8421,114.0475,22300.0
2013-11-01 10:25:00,133.22,133.33,133.04,133.23,83900.0,114.0475,114.1417,113.8934,114.0561,83900.0
2013-11-01 10:30:00,133.19,133.5,133.09,133.48,46200.0,114.0218,114.2872,113.9362,114.2701,46200.0
2013-11-01 10:35:00,133.5,133.69,133.41,133.59,38900.0,114.2872,114.4499,114.2102,114.3643,38900.0
2013-11-01 10:40:00,133.57,133.92,133.57,133.83,40900.0,114.3471,114.6468,114.3471,114.5697,40900.0
2013-11-01 10:45:00,133.83,133.85,133.6,133.8,18400.0,114.5697,114.5868,114.3728,114.544,18400.0
2013-11-01 10:50:00,133.8,134.27,133.76,134.27,96100.0,114.544,114.9464,114.5098,114.9464,96100.0
2013-11-01 10:55:00,134.24,134.59,134.04,134.59,76100.0,114.9207,115.2203,114.7495,115.2203,76100.0
2013-11-01 11:00:00,134.58,134.69,133.96,134.0,58700.0,115.2118,115.306,114.681,114.7153,58700.0
2013-11-01 11:05:00,134.04,134.15,133.86,133.9,32900.0,114.7495,114.8437,114.5954,114.6297,32900.0
2013-11-01 11:10:00,133.91,133.99,133.59,133.62,50300.0,114.6382,114.7067,114.3643,114.3899,50300.0
2013-11-01 11:15:00,133.68,133.78,133.56,133.67,94700.0,114.4413,114.5269,114.3386,114.4328,94700.0
2013-11-01 11:20:00,133.74,133.93,133.51,133.73,75100.0,114.4927,114.6553,114.2958,114.4841,75100.0
2013-11-01 11:25:00,133.69,133.74,133.42,133.63,25200.0,114.4499,114.4927,114.2187,114.3985,25200.0
2013-11-01 11:30:00,133.72,134.22,133.72,134.14,23600.0,114.4756,114.9036,114.4756,114.8351,23600.0
2013-11-01 11:35:00,134.15,134.23,133.81,134.03,48000.0,114.8437,114.9122,114.5526,114.7409,48000.0
2013-11-01 11:40:00,134.03,134.52,133.96,134.5,47300.0,114.7409,115.1604,114.681,115.1433,47300.0
2013-11-01 11:45:00,134.47,134.49,134.13,134.3,36100.0,115.1176,115.1347,114.8265,114.9721,36100.0
2013-11-01 11:50:00,134.23,134.39,133.92,133.95,39100.0,114.9122,115.0491,114.6468,114.6725,39100.0
2013-11-01 11:55:00,133.97,133.99,133.54,133.54,24900.0,114.6896,114.7067,114.3215,114.3215,24900.0
2013-11-01 12:00:00,133.58,133.75,133.43,133.5,38400.0,114.3557,114.5012,114.2273,114.2872,38400.0
2013-11-01 12:05:00,133.49,133.53,133.39,133.46,21800.0,114.2787,114.3129,114.193,114.253,21800.0
2013-11-01 12:10:00,133.49,133.51,133.35,133.45,40500.0,114.2787,114.2958,114.1588,114.2444,40500.0
2013-11-01 12:15:00,133.49,133.51,133.21,133.29,34900.0,114.2787,114.2958,114.039,114.1074,34900.0
2013-11-01 12:20:00,133.29,133.6,133.29,133.5,42800.0,114.1074,114.3728,114.1074,114.2872,42800.0
2013-11-01 12:25:00,133.5,133.52,133.46,133.5,11200.0,114.2872,114.3043,114.253,114.2872,11200.0
2013-11-01 12:30:00,133.49,133.52,133.31,133.42,25000.0,114.2787,114.3043,114.1246,114.2187,25000.0
2013-11-01 12:35:00,133.44,133.52,133.39,133.46,11600.0,114.2359,114.3043,114.193,114.253,11600.0
2013-11-01 12:40:00,133.51,133.51,133.37,133.49,10400.0,114.2958,114.2958,114.1759,114.2787,10400.0
2013-11-01 12:45:00,133.49,133.51,133.44,133.48,12700.0,114.2787,114.2958,114.2359,114.2701,12700.0
2013-11-01 12:50:00,133.48,133.51,133.38,133.38,14800.0,114.2701,114.2958,114.1845,114.1845,14800.0
2013-11-01 12:55:00,133.38,133.52,133.34,133.34,14800.0,114.1845,114.3043,114.1502,114.1502,14800.0
2013-11-01 13:00:00,133.33,133.33,133.14,133.14,21400.0,114.1417,114.1417,113.979,113.979,21400.0
2013-11-01 13:05:00,133.18,133.22,133.11,133.2,16400.0,114.0133,114.0475,113.9533,114.0304,16400.0
2013-11-01 13:10:00,133.17,133.23,133.14,133.23,8500.0,114.0047,114.0561,113.979,114.0561,8500.0
2013-11-01 13:15:00,133.23,133.25,133.17,133.21,10700.0,114.0561,114.0732,114.0047,114.039,10700.0
2013-11-01 13:20:00,133.21,133.23,132.84,132.93,55500.0,114.039,114.0561,113.7222,113.7992,55500.0
2013-11-01 13:25:00,132.93,133.02,132.91,132.97,24100.0,113.7992,113.8763,113.7821,113.8335,24100.0
2013-11-01 13:30:00,132.97,133.01,132.79,132.84,78400.0,113.8335,113.8677,113.6794,113.7222,78400.0
2013-11-01 13:35:00,132.85,133.06,132.82,133.01,88100.0,113.7308,113.9105,113.7051,113.8677,88100.0
2013-11-01 13:40:00,132.98,133.18,132.98,133.03,25700.0,113.8421,114.0133,113.8421,113.8849,25700.0
2013-11-01 13:45:00,133.02,133.08,132.95,133.08,18900.0,113.8763,113.9277,113.8164,113.9277,18900.0
2013-11-01 13:50:00,133.08,133.31,133.08,133.3,11900.0,113.9277,114.1246,113.9277,114.116,11900.0
2013-11-01 13:55:00,133.28,133.33,133.16,133.16,14600.0,114.0989,114.1417,113.9961,113.9961,14600.0
2013-11-01 14:00:00,133.16,133.34,133.12,133.33,14200.0,113.9961,114.1502,113.9619,114.1417,14200.0
2013-11-01 14:05:00,133.3,133.31,133.17,133.24,17000.0,114.116,114.1246,114.0047,114.0646,17000.0
2013-11-01 14:10:00,133.24,133.25,133.12,133.17,12200.0,114.0646,114.0732,113.9619,114.0047,12200.0
2013-11-01 14:15:00,133.22,133.24,133.03,133.1,10700.0,114.0475,114.0646,113.8849,113.9448,10700.0
2013-11-01 14:20:00,133.09,133.2,133.03,133.07,15200.0,113.9362,114.0304,113.8849,113.9191,15200.0
2013-11-01 14:25:00,133.06,133.16,133.06,133.08,13800.0,113.9105,113.9961,113.9105,113.9277,13800.0
2013-11-01 14:30:00,133.08,133.18,133.06,133.15,12000.0,113.9277,114.0133,113.9105,113.9876,12000.0
2013-11-01 14:35:00,133.15,133.19,133.09,133.12,13300.0,113.9876,114.0218,113.9362,113.9619,13300.0
2013-11-01 14:40:00,133.12,133.25,133.1,133.23,14200.0,113.9619,114.0732,113.9448,114.0561,14200.0
2013-11-01 14:45:00,133.2,133.3,133.2,133.25,34800.0,114.0304,114.116,114.0304,114.0732,34800.0
2013-11-01 14:50:00,133.26,133.35,133.13,133.16,80800.0,114.0818,114.1588,113.9705,113.9961,80800.0
2013-11-01 14:55:00,133.17,133.44,133.16,133.39,56800.0,114.0047,114.2359,113.9961,114.193,56800.0
2013-11-01 15:00:00,133.39,133.82,133.34,133.77,33000.0,114.193,114.5612,114.1502,114.5184,33000.0
2013-11-01 15:05:00,133.79,133.8,133.7,133.76,28900.0,114.5355,114.544,114.4584,114.5098,28900.0
2013-11-01 15:10:00,133.78,134.12,133.73,134.11,50900.0,114.5269,114.818,114.4841,114.8094,50900.0
2013-11-01 15:15:00,134.11,134.14,133.98,134.09,24800.0,114.8094,114.8351,114.6981,114.7923,24800.0
2013-11-01 15:20:00,134.09,134.1,133.9,133.93,26800.0,114.7923,114.8009,114.6297,114.6553,26800.0
2013-11-01 15:25:00,133.91,134.12,133.91,134.0,37800.0,114.6382,114.818,114.6382,114.7153,37800.0
2013-11-01 15:30:00,134.0,134.15,133.91,134.14,49300.0,114.7153,114.8437,114.6382,114.8351,49300.0
2013-11-01 15:35:00,134.13,134.17,134.04,134.04,35900.0,114.8265,114.8608,114.7495,114.7495,35900.0
2013-11-01 15:40:00,134.05,134.35,134.05,134.35,30800.0,114.7581,115.0149,114.7581,115.0149,30800.0
2013-11-01 15:45:00,134.34,134.56,134.33,134.55,98700.0,115.0063,115.1947,114.9978,115.1861,98700.0
2013-11-01 15:50:00,134.55,134.62,134.53,134.6,143900.0,115.1861,115.246,115.169,115.2289,143900.0
2013-11-01 15:55:00,134.61,134.74,134.55,134.65,258700.0,115.2375,115.3488,115.1861,115.2717,258700.0
2013-11-04 09:30:00,134.65,135.69,134.6,135.0,77200.0,115.2717,116.162,115.2289,115.5713,77200.0
2013-11-04 09:35:00,135.04,135.28,134.84,134.97,73000.0,115.6056,115.811,115.4344,115.5457,73000.0
2013-11-04 09:40:00,134.97,135.2,134.71,134.71,49200.0,115.5457,115.7426,115.3231,115.3231,49200.0
2013-11-04 09:45:00,134.69,134.69,134.09,134.37,48900.0,115.306,115.306,114.7923,115.032,48900.0
2013-11-04 09:50:00,134.44,134.7,134.36,134.56,43900.0,115.0919,115.3145,115.0234,115.1947,43900.0
2013-11-04 09:55:00,134.65,134.65,134.21,134.43,21100.0,115.2717,115.2717,114.895,115.0834,21100.0
2013-11-04 10:00:00,134.49,134.94,134.44,134.89,40800.0,115.1347,115.52,115.0919,115.4772,40800.0
2013-11-04 10:05:00,134.93,134.94,134.53,134.55,99000.0,115.5114,115.52,115.169,115.1861,99000.0
2013-11-04 10:10:00,134.58,134.73,134.45,134.73,38300.0,115.2118,115.3402,115.1005,115.3402,38300.0
2013-11-04 10:15:00,134.63,134.7,134.44,134.52,11100.0,115.2546,115.3145,115.0919,115.1604,11100.0
2013-11-04 10:20:00,134.52,134.62,134.38,134.49,51700.0,115.1604,115.246,115.0406,115.1347,51700.0
2013-11-04 10:25:00,134.54,135.07,134.5,134.99,27200.0,115.1775,115.6313,115.1433,115.5628,27200.0
2013-11-04 10:30:00,135.0,135.07,134.93,134.98,34000.0,115.5713,115.6313,115.5114,115.5542,34000.0
2013-11-04 10:35:00,134.97,135.16,134.92,135.04,29500.0,115.5457,115.7083,115.5029,115.6056,29500.0
2013-11-04 10:40:00,135.05,135.25,135.05,135.21,31300.0,115.6141,115.7854,115.6141,115.7511,31300.0
2013-11-04 10:45:00,135.22,135.38,135.17,135.17,34300.0,115.7597,115.8967,115.7169,115.7169,34300.0
2013-11-04 10:50:00,135.14,135.32,135.1,135.1,17800.0,115.6912,115.8453,115.657,115.657,17800.0
2013-11-04 10:55:00,135.09,135.12,134.98,135.02,12700.0,115.6484,115.6741,115.5542,115.5885,12700.0
2013-11-04 11:00:00,134.97,135.18,134.83,135.11,29000.0,115.5457,115.7254,115.4258,115.6655,29000.0
2013-11-04 11:05:00,135.12,135.39,135.11,135.2,15200.0,115.6741,115.9052,115.6655,115.7426,15200.0
2013-11-04 11:10:00,135.17,135.33,135.03,135.26,18400.0,115.7169,115.8539,115.597,115.7939,18400.0
2013-11-04 11:15:00,135.26,135.36,135.18,135.32,37900.0,115.7939,115.8795,115.7254,115.8453,37900.0
2013-11-04 11:20:00,135.28,135.49,135.19,135.45,34900.0,115.811,115.9908,115.734,115.9566,34900.0
2013-11-04 11:25:00,135.47,135.86,135.45,135.86,47400.0,115.9737,116.3076,115.9566,116.3076,47400.0
2013-11-04 11:30:00,135.88,136.06,135.84,136.0,48300.0,116.3247,116.4788,116.2905,116.4274,48300.0
2013-11-04 11:35:00,136.0,136.06,135.77,135.81,26800.0,116.4274,116.4788,116.2305,116.2648,26800.0
2013-11-04 11:40:00,135.84,135.85,135.64,135.68,12700.0,116.2905,116.299,116.1192,116.1535,12700.0
2013-11-04 11:45:00,135.65,135.67,135.47,135.53,25200.0,116.1278,116.1449,115.9737,116.0251,25200.0
2013-11-04 11:50:00,135.53,135.66,135.53,135.65,11300.0,116.0251,116.1364,116.0251,116.1278,11300.0
2013-11-04 11:55:00,135.64,135.69,135.59,135.59,14600.0,116.1192,116.162,116.0764,116.0764,14600.0
2013-11-04 12:00:00,135.6,135.69,135.47,135.47,18600.0,116.085,116.162,115.9737,115.9737,18600.0
2013-11-04 12:05:00,135.47,135.58,135.25,135.27,25300.0,115.9737,116.0679,115.7854,115.8025,25300.0
2013-11-04 12:10:00,135.29,135.36,135.12,135.18,29800.0,115.8196,115.8795,115.6741,115.7254,29800.0
2013-11-04 12:15:00,135.17,135.19,134.96,134.96,25000.0,115.7169,115.734,115.5371,115.5371,25000.0
2013-11-04 12:20:00,134.95,135.13,134.94,134.95,23400.0,115.5285,115.6826,115.52,115.5285,23400.0
2013-11-04 12:25:00,134.94,134.97,134.81,134.81,38600.0,115.52,115.5457,115.4087,115.4087,38600.0
2013-11-04 12:30:00,134.83,134.95,134.78,134.79,38900.0,115.4258,115.5285,115.383,115.3916,38900.0
2013-11-04 12:35:00,134.8,134.8,134.54,134.66,30200.0,115.4001,115.4001,115.1775,115.2803,30200.0
2013-11-04 12:40:00,134.66,134.76,134.6,134.67,29100.0,115.2803,115.3659,115.2289,115.2888,29100.0
2013-11-04 12:45:00,134.67,134.91,134.67,134.77,37100.0,115.2888,115.4943,115.2888,115.3744,37100.0
2013-11-04 12:50:00,134.81,134.9,134.7,134.9,17600.0,115.4087,115.4857,115.3145,115.4857,17600.0
2013-11-04 12:55:00,134.9,135.14,134.84,134.84,23200.0,115.4857,115.6912,115.4344,115.4344,23200.0
2013-11-04 13:00:00,134.84,134.95,134.76,134.8,13900.0,115.4344,115.5285,115.3659,115.4001,13900.0
2013-11-04 13:05:00,134.84,135.07,134.79,135.07,13900.0,115.4344,115.6313,115.3916,115.6313,13900.0
2013-11-04 13:10:00,135.09,135.11,134.86,134.87,13100.0,115.6484,115.6655,115.4515,115.4601,13100.0
2013-11-04 13:15:00,134.86,135.02,134.86,134.95,13700.0,115.4515,115.5885,115.4515,115.5285,13700.0
2013-11-04 13:20:00,134.92,134.95,134.87,134.89,15900.0,115.5029,115.5285,115.4601,115.4772,15900.0
2013-11-04 13:25:00,134.89,135.04,134.89,135.0,21100.0,115.4772,115.6056,115.4772,115.5713,21100.0
2013-11-04 13:30:00,135.0,135.0,134.93,134.96,11400.0,115.5713,115.5713,115.5114,115.5371,11400.0
2013-11-04 13:35:00,134.98,135.0,134.9,134.93,10400.0,115.5542,115.5713,115.4857,115.5114,10400.0
2013-11-04 13:40:00,134.94,134.94,134.75,134.78,17900.0,115.52,115.52,115.3573,115.383,17900.0
2013-11-04 13:45:00,134.77,134.82,134.74,134.75,14500.0,115.3744,115.4172,115.3488,115.3573,14500.0
2013-11-04 13:50:00,134.77,134.85,134.72,134.74,21300.0,115.3744,115.4429,115.3316,115.3488,21300.0
2013-11-04 13:55:00,134.75,134.92,134.75,134.88,10700.0,115.3573,115.5029,115.3573,115.4686,10700.0
2013-11-04 14:00:00,134.88,134.98,134.88,134.93,45400.0,115.4686,115.5542,115.4686,115.5114,45400.0
2013-11-04 14:05:00,134.95,135.05,134.89,135.0,39400.0,115.5285,115.6141,115.4772,115.5713,39400.0
2013-11-04 14:10:00,135.01,135.03,134.97,135.0,11500.0,115.5799,115.597,115.5457,115.5713,11500.0
2013-11-04 14:15:00,135.0,135.0,134.85,134.87,19900.0,115.5713,115.5713,115.4429,115.4601,19900.0
2013-11-04 14:20:00,134.88,134.91,134.77,134.81,14800.0,115.4686,115.4943,115.3744,115.4087,14800.0
2013-11-04 14:25:00,134.82,134.92,134.77,134.88,15800.0,115.4172,115.5029,115.3744,115.4686,15800.0
2013-11-04 14:30:00,134.86,134.96,134.77,134.86,20800.0,115.4515,115.5371,115.3744,115.4515,20800.0
2013-11-04 14:35:00,134.86,134.98,134.86,134.97,13600.0,115.4515,115.5542,115.4515,115.5457,13600.0
2013-11-04 14:40:00,134.97,134.97,134.83,134.92,17200.0,115.5457,115.5457,115.4258,115.5029,17200.0
2013-11-04 14:45:00,134.91,134.91,134.74,134.77,24100.0,115.4943,115.4943,115.3488,115.3744,24100.0
2013-11-04 14:50:00,134.77,135.04,134.77,134.97,20600.0,115.3744,115.6056,115.3744,115.5457,20600.0
2013-11-04 14:55:00,134.98,135.08,134.91,134.99,29200.0,115.5542,115.6398,115.4943,115.5628,29200.0
2013-11-04 15:00:00,135.0,135.1,134.92,135.1,27400.0,115.5713,115.657,115.5029,115.657,27400.0
2013-11-04 15:05:00,135.1,135.12,134.95,134.95,29600.0,115.657,115.6741,115.5285,115.5285,29600.0
2013-11-04 15:10:00,134.98,135.02,134.79,134.88,39400.0,115.5542,115.5885,115.3916,115.4686,39400.0
2013-11-04 15:15:00,134.86,134.99,134.82,134.93,35600.0,115.4515,115.5628,115.4172,115.5114,35600.0
2013-11-04 15:20:00,134.95,134.96,134.77,134.85,38300.0,115.5285,115.5371,115.3744,115.4429,38300.0
2013-11-04 15:25:00,134.88,134.97,134.78,134.97,29400.0,115.4686,115.5457,115.383,115.5457,29400.0
2013-11-04 15:30:00,134.98,135.07,134.95,135.05,41400.0,115.5542,115.6313,115.5285,115.6141,41400.0
2013-11-04 15:35:00,135.05,135.14,135.04,135.07,24300.0,115.6141,115.6912,115.6056,115.6313,24300.0
2013-11-04 15:40:00,135.06,135.07,134.98,135.03,28900.0,115.6227,115.6313,115.5542,115.597,28900.0
2013-11-04 15:45:00,135.04,135.04,134.95,135.03,31700.0,115.6056,115.6056,115.5285,115.597,31700.0
2013-11-04 15:50:00,135.02,135.11,135.0,135.01,32600.0,115.5885,115.6655,115.5713,115.5799,32600.0
2013-11-04 15:55:00,135.01,135.14,135.0,135.13,82300.0,115.5799,115.6912,115.5713,115.6826,82300.0
2013-11-05 09:30:00,134.37,134.59,133.79,134.04,57800.0,115.032,115.2203,114.5355,114.7495,57800.0
2013-11-05 09:35:00,133.98,134.81,133.96,134.64,28600.0,114.6981,115.4087,114.681,115.2632,28600.0
2013-11-05 09:40:00,134.55,134.55,134.05,134.11,69100.0,115.1861,115.1861,114.7581,114.8094,69100.0
2013-11-05 09:45:00,134.06,134.54,133.91,134.31,28800.0,114.7666,115.1775,114.6382,114.9806,28800.0
2013-11-05 09:50:00,134.1,134.33,133.9,133.97,29100.0,114.8009,114.9978,114.6297,114.6896,29100.0
2013-11-05 09:55:00,133.92,134.47,133.92,134.12,14800.0,114.6468,115.1176,114.6468,114.818,14800.0
2013-11-05 10:00:00,134.45,134.52,134.12,134.4,36800.0,115.1005,115.1604,114.818,115.0577,36800.0
2013-11-05 10:05:00,134.4,134.48,134.19,134.38,34900.0,115.0577,115.1262,114.8779,115.0406,34900.0
2013-11-05 10:10:00,134.29,134.52,134.19,134.49,11700.0,114.9635,115.1604,114.8779,115.1347,11700.0
2013-11-05 10:15:00,134.49,134.64,134.4,134.5,10700.0,115.1347,115.2632,115.0577,115.1433,10700.0
2013-11-05 10:20:00,134.46,134.61,134.42,134.45,15700.0,115.1091,115.2375,115.0748,115.1005,15700.0
2013-11-05 10:25:00,134.59,134.75,134.46,134.61,16900.0,115.2203,115.3573,115.1091,115.2375,16900.0
2013-11-05 10:30:00,134.67,134.88,134.67,134.83,9500.0,115.2888,115.4686,115.2888,115.4258,9500.0
2013-11-05 10:35:00,134.83,135.25,134.83,135.14,29100.0,115.4258,115.7854,115.4258,115.6912,29100.0
2013-11-05 10:40:00,135.16,135.42,135.13,135.32,30600.0,115.7083,115.9309,115.6826,115.8453,30600.0
2013-11-05 10:45:00,135.31,135.31,135.11,135.22,21300.0,115.8367,115.8367,115.6655,115.7597,21300.0
2013-11-05 10:50:00,135.27,135.51,135.22,135.5,18000.0,115.8025,116.0079,115.7597,115.9994,18000.0
2013-11-05 10:55:00,135.44,135.44,135.24,135.32,16700.0,115.948,115.948,115.7768,115.8453,16700.0
2013-11-05 11:00:00,135.32,135.44,135.27,135.29,13600.0,115.8453,115.948,115.8025,115.8196,13600.0
2013-11-05 11:05:00,135.29,135.49,135.26,135.46,24200.0,115.8196,115.9908,115.7939,115.9651,24200.0
2013-11-05 11:10:00,135.47,135.48,135.31,135.31,19000.0,115.9737,115.9823,115.8367,115.8367,19000.0
2013-11-05 11:15:00,135.35,135.49,135.3,135.39,23700.0,115.871,115.9908,115.8282,115.9052,23700.0
2013-11-05 11:20:00,135.34,135.39,135.14,135.22,21100.0,115.8624,115.9052,115.6912,115.7597,21100.0
2013-11-05 11:25:00,135.22,135.28,134.89,134.9,39000.0,115.7597,115.811,115.4772,115.4857,39000.0
2013-11-05 11:30:00,134.9,135.0,134.89,134.94,18300.0,115.4857,115.5713,115.4772,115.52,18300.0
2013-11-05 11:35:00,134.97,135.21,134.94,135.09,51800.0,115.5457,115.7511,115.52,115.6484,51800.0
2013-11-05 11:40:00,135.18,135.25,135.1,135.1,19200.0,115.7254,115.7854,115.657,115.657,19200.0
2013-11-05 11:45:00,135.1,135.17,135.05,135.12,27500.0,115.657,115.7169,115.6141,115.6741,27500.0
2013-11-05 11:50:00,135.1,135.22,135.06,135.13,21500.0,115.657,115.7597,115.6227,115.6826,21500.0
2013-11-05 11:55:00,135.11,135.44,135.11,135.4,19100.0,115.6655,115.948,115.6655,115.9138,19100.0
2013-11-05 12:00:00,135.37,135.54,135.36,135.54,11100.0,115.8881,116.0336,115.8795,116.0336,11100.0
2013-11-05 12:05:00,135.54,135.54,134.99,135.29,42300.0,116.0336,116.0336,115.5628,115.8196,42300.0
2013-11-05 12:10:00,135.3,135.41,135.28,135.41,10400.0,115.8282,115.9223,115.811,115.9223,10400.0
2013-11-05 12:15:00,135.41,135.46,135.4,135.45,5700.0,115.9223,115.9651,115.9138,115.9566,5700.0
2013-11-05 12:20:00,135.42,135.65,135.39,135.48,24600.0,115.9309,116.1278,115.9052,115.9823,24600.0
2013-11-05 12:25:00,135.47,135.59,135.34,135.54,25000.0,115.9737,116.0764,115.8624,116.0336,25000.0
2013-11-05 12:30:00,135.54,135.55,135.41,135.51,13900.0,116.0336,116.0422,115.9223,116.0079,13900.0
2013-11-05 12:35:00,135.55,135.65,135.49,135.59,11600.0,116.0422,116.1278,115.9908,116.0764,11600.0
2013-11-05 12:40:00,135.66,135.75,135.55,135.55,22300.0,116.1364,116.2134,116.0422,116.0422,22300.0
2013-11-05 12:45:00,135.51,135.6,135.49,135.55,15000.0,116.0079,116.085,115.9908,116.0422,15000.0
2013-11-05 12:50:00,135.55,135.68,135.55,135.63,11500.0,116.0422,116.1535,116.0422,116.1107,11500.0
2013-11-05 12:55:00,135.68,135.74,135.66,135.69,11700.0,116.1535,116.2048,116.1364,116.162,11700.0
2013-11-05 13:00:00,135.69,135.69,135.58,135.64,10400.0,116.162,116.162,116.0679,116.1192,10400.0
2013-11-05 13:05:00,135.65,135.71,135.58,135.66,12000.0,116.1278,116.1792,116.0679,116.1364,12000.0
2013-11-05 13:10:00,135.67,135.73,135.61,135.69,13400.0,116.1449,116.1963,116.0936,116.162,13400.0
2013-11-05 13:15:00,135.65,135.78,135.58,135.63,25600.0,116.1278,116.2391,116.0679,116.1107,25600.0
2013-11-05 13:20:00,135.65,135.71,135.61,135.71,16700.0,116.1278,116.1792,116.0936,116.1792,16700.0
2013-11-05 13:25:00,135.69,135.92,135.69,135.88,19900.0,116.162,116.3589,116.162,116.3247,19900.0
2013-11-05 13:30:00,135.92,136.17,135.89,136.17,40500.0,116.3589,116.573,116.3333,116.573,40500.0
2013-11-05 13:35:00,136.15,136.39,136.15,136.37,37100.0,116.5558,116.7613,116.5558,116.7442,37100.0
2013-11-05 13:40:00,136.38,136.51,136.36,136.48,52300.0,116.7527,116.864,116.7356,116.8383,52300.0
2013-11-05 13:45:00,136.48,136.55,136.41,136.53,33500.0,116.8383,116.8983,116.7784,116.8812,33500.0
2013-11-05 13:50:00,136.53,136.71,136.52,136.65,38600.0,116.8812,117.0352,116.8726,116.9839,38600.0
2013-11-05 13:55:00,136.64,136.81,136.6,136.65,45700.0,116.9753,117.1209,116.9411,116.9839,45700.0
2013-11-05 14:00:00,136.65,136.79,136.62,136.77,22700.0,116.9839,117.1037,116.9582,117.0866,22700.0
2013-11-05 14:05:00,136.8,136.88,136.69,136.71,139600.0,117.1123,117.1808,117.0181,117.0352,139600.0
2013-11-05 14:10:00,136.72,136.72,136.55,136.67,59800.0,117.0438,117.0438,116.8983,117.001,59800.0
2013-11-05 14:15:00,136.65,136.69,136.5,136.53,43600.0,116.9839,117.0181,116.8555,116.8812,43600.0
2013-11-05 14:20:00,136.54,136.67,136.48,136.62,33900.0,116.8897,117.001,116.8383,116.9582,33900.0
2013-11-05 14:25:00,136.62,136.7,136.57,136.65,24000.0,116.9582,117.0267,116.9154,116.9839,24000.0
2013-11-05 14:30:00,136.66,136.7,136.62,136.67,38700.0,116.9924,117.0267,116.9582,117.001,38700.0
2013-11-05 14:35:00,136.67,136.76,136.63,136.72,34900.0,117.001,117.0781,116.9668,117.0438,34900.0
2013-11-05 14:40:00,136.72,136.74,136.6,136.6,30200.0,117.0438,117.0609,116.9411,116.9411,30200.0
2013-11-05 14:45:00,136.59,136.6,136.43,136.53,24700.0,116.9325,116.9411,116.7955,116.8812,24700.0
2013-11-05 14:50:00,136.54,136.6,136.48,136.52,26700.0,116.8897,116.9411,116.8383,116.8726,26700.0
2013-11-05 14:55:00,136.49,136.66,136.33,136.64,70500.0,116.8469,116.9924,116.7099,116.9753,70500.0
2013-11-05 15:00:00,136.64,136.88,136.6,136.8,47700.0,116.9753,117.1808,116.9411,117.1123,47700.0
2013-11-05 15:05:00,136.84,136.89,136.74,136.81,37900.0,117.1465,117.1893,117.0609,117.1209,37900.0
2013-11-05 15:10:00,136.8,136.81,136.6,136.61,34400.0,117.1123,117.1209,116.9411,116.9496,34400.0
2013-11-05 15:15:00,136.59,136.73,136.59,136.73,27000.0,116.9325,117.0524,116.9325,117.0524,27000.0
2013-11-05 15:20:00,136.67,136.74,136.43,136.46,31700.0,117.001,117.0609,116.7955,116.8212,31700.0
2013-11-05 15:25:00,136.46,136.55,136.46,136.52,21800.0,116.8212,116.8983,116.8212,116.8726,21800.0
2013-11-05 15:30:00,136.52,136.57,136.46,136.46,25900.0,116.8726,116.9154,116.8212,116.8212,25900.0
2013-11-05 15:35:00,136.46,136.54,136.44,136.51,66100.0,116.8212,116.8897,116.8041,116.864,66100.0
2013-11-05 15:40:00,136.5,136.51,136.29,136.31,49500.0,116.8555,116.864,116.6757,116.6928,49500.0
2013-11-05 15:45:00,136.33,136.46,136.28,136.37,72000.0,116.7099,116.8212,116.6671,116.7442,72000.0
2013-11-05 15:50:00,136.37,136.43,136.33,136.34,158400.0,116.7442,116.7955,116.7099,116.7185,158400.0
2013-11-05 15:55:00,136.35,136.36,136.2,136.21,89300.0,116.7271,116.7356,116.5986,116.6072,89300.0
2013-11-06 09:30:00,136.81,136.81,136.28,136.64,60300.0,117.1209,117.1209,116.6671,116.9753,60300.0
2013-11-06 09:35:00,136.58,136.76,136.41,136.75,50600.0,116.924,117.0781,116.7784,117.0695,50600.0
2013-11-06 09:40:00,136.75,136.75,136.37,136.65,59600.0,117.0695,117.0695,116.7442,116.9839,59600.0
2013-11-06 09:45:00,136.63,136.91,136.51,136.83,81000.0,116.9668,117.2065,116.864,117.138,81000.0
2013-11-06 09:50:00,136.9,136.98,136.81,136.9,45300.0,117.1979,117.2664,117.1209,117.1979,45300.0
2013-11-06 09:55:00,136.91,136.96,136.42,136.42,61000.0,117.2065,117.2493,116.787,116.787,61000.0
2013-11-06 10:00:00,136.46,136.73,136.38,136.46,44200.0,116.8212,117.0524,116.7527,116.8212,44200.0
2013-11-06 10:05:00,136.46,136.65,136.38,136.57,57900.0,116.8212,116.9839,116.7527,116.9154,57900.0
2013-11-06 10:10:00,136.59,136.63,136.42,136.5,31600.0,116.9325,116.9668,116.787,116.8555,31600.0
2013-11-06 10:15:00,136.49,136.5,136.23,136.34,38700.0,116.8469,116.8555,116.6243,116.7185,38700.0
2013-11-06 10:20:00,136.36,136.73,136.36,136.68,47100.0,116.7356,117.0524,116.7356,117.0096,47100.0
2013-11-06 10:25:00,136.69,136.8,136.48,136.52,46600.0,117.0181,117.1123,116.8383,116.8726,46600.0
2013-11-06 10:30:00,136.47,136.52,136.27,136.39,37300.0,116.8298,116.8726,116.6586,116.7613,37300.0
2013-11-06 10:35:00,136.39,136.39,135.21,135.49,166300.0,116.7613,116.7613,115.7511,115.9908,166300.0
2013-11-06 10:40:00,135.5,135.72,134.66,135.1,294100.0,115.9994,116.1877,115.2803,115.657,294100.0
2013-11-06 10:45:00,135.1,135.47,134.41,134.8,178800.0,115.657,115.9737,115.0663,115.4001,178800.0
2013-11-06 10:50:00,134.8,135.17,134.55,134.61,88700.0,115.4001,115.7169,115.1861,115.2375,88700.0
2013-11-06 10:55:00,134.61,134.67,134.18,134.37,148700.0,115.2375,115.2888,114.8694,115.032,148700.0
2013-11-06 11:00:00,134.37,134.37,133.74,133.95,163300.0,115.032,115.032,114.4927,114.6725,163300.0
2013-11-06 11:05:00,133.95,134.55,133.95,134.4,188100.0,114.6725,115.1861,114.6725,115.0577,188100.0
2013-11-06 11:10:00,134.44,134.48,133.98,134.13,89300.0,115.0919,115.1262,114.6981,114.8265,89300.0
2013-11-06 11:15:00,134.13,134.49,134.07,134.45,87100.0,114.8265,115.1347,114.7752,115.1005,87100.0
2013-11-06 11:20:00,134.47,134.93,134.39,134.78,158600.0,115.1176,115.5114,115.0491,115.383,158600.0
2013-11-06 11:25:00,134.79,134.87,134.64,134.67,57900.0,115.3916,115.4601,115.2632,115.2888,57900.0
2013-11-06 11:30:00,134.67,134.88,134.6,134.63,51000.0,115.2888,115.4686,115.2289,115.2546,51000.0
2013-11-06 11:35:00,134.69,134.7,134.33,134.33,33300.0,115.306,115.3145,114.9978,114.9978,33300.0
2013-11-06 11:40:00,134.32,134.33,134.01,134.25,24800.0,114.9892,114.9978,114.7238,114.9293,24800.0
2013-11-06 11:45:00,134.24,134.5,134.23,134.42,39700.0,114.9207,115.1433,114.9122,115.0748,39700.0
2013-11-06 11:50:00,134.44,134.62,134.0,134.0,26000.0,115.0919,115.246,114.7153,114.7153,26000.0
2013-11-06 11:55:00,134.01,134.21,133.73,133.73,66700.0,114.7238,114.895,114.4841,114.4841,66700.0
2013-11-06 12:00:00,133.72,133.91,133.7,133.87,38500.0,114.4756,114.6382,114.4584,114.604,38500.0
2013-11-06 12:05:00,133.87,134.02,133.76,133.76,64600.0,114.604,114.7324,114.5098,114.5098,64600.0
2013-11-06 12:10:00,133.76,133.76,133.32,133.51,92100.0,114.5098,114.5098,114.1331,114.2958,92100.0
2013-11-06 12:15:00,133.51,133.69,133.47,133.58,43200.0,114.2958,114.4499,114.2615,114.3557,43200.0
2013-11-06 12:20:00,133.58,133.58,133.06,133.09,70800.0,114.3557,114.3557,113.9105,113.9362,70800.0
2013-11-06 12:25:00,133.09,133.22,133.06,133.18,50300.0,113.9362,114.0475,113.9105,114.0133,50300.0
2013-11-06 12:30:00,133.2,133.53,133.19,133.37,47500.0,114.0304,114.3129,114.0218,114.1759,47500.0
2013-11-06 12:35:00,133.39,133.44,133.18,133.34,35900.0,114.193,114.2359,114.0133,114.1502,35900.0
2013-11-06 12:40:00,133.36,133.42,133.23,133.3,22200.0,114.1674,114.2187,114.0561,114.116,22200.0
2013-11-06 12:45:00,133.31,133.56,133.07,133.17,79100.0,114.1246,114.3386,113.9191,114.0047,79100.0
2013-11-06 12:50:00,133.17,133.17,132.6,132.68,89400.0,114.0047,114.0047,113.5167,113.5852,89400.0
2013-11-06 12:55:00,132.66,132.73,132.31,132.31,77500.0,113.5681,113.628,113.2685,113.2685,77500.0
2013-11-06 13:00:00,132.31,132.33,131.92,132.18,86600.0,113.2685,113.2856,112.9346,113.1572,86600.0
2013-11-06 13:05:00,132.2,132.8,132.2,132.53,55100.0,113.1743,113.688,113.1743,113.4568,55100.0
2013-11-06 13:10:00,132.54,132.6,132.41,132.5,29800.0,113.4654,113.5167,113.3541,113.4311,29800.0
2013-11-06 13:15:00,132.51,132.56,132.26,132.26,26000.0,113.4397,113.4825,113.2257,113.2257,26000.0
2013-11-06 13:20:00,132.31,132.36,132.08,132.24,30200.0,113.2685,113.3113,113.0716,113.2086,30200.0
2013-11-06 13:25:00,132.3,132.66,132.28,132.57,43400.0,113.2599,113.5681,113.2428,113.4911,43400.0
2013-11-06 13:30:00,132.59,132.7,132.54,132.56,44000.0,113.5082,113.6023,113.4654,113.4825,44000.0
2013-11-06 13:35:00,132.57,132.57,132.24,132.33,38100.0,113.4911,113.4911,113.2086,113.2856,38100.0
2013-11-06 13:40:00,132.32,132.55,132.3,132.54,29900.0,113.277,113.4739,113.2599,113.4654,29900.0
2013-11-06 13:45:00,132.54,132.71,132.45,132.65,37300.0,113.4654,113.6109,113.3883,113.5595,37300.0
2013-11-06 13:50:00,132.68,133.21,132.66,133.17,63500.0,113.5852,114.039,113.5681,114.0047,63500.0
2013-11-06 13:55:00,133.17,133.5,133.16,133.5,26000.0,114.0047,114.2872,113.9961,114.2872,26000.0
2013-11-06 14:00:00,133.52,133.52,133.19,133.19,34900.0,114.3043,114.3043,114.0218,114.0218,34900.0
2013-11-06 14:05:00,133.17,133.26,133.08,133.17,26400.0,114.0047,114.0818,113.9277,114.0047,26400.0
2013-11-06 14:10:00,133.18,133.39,133.16,133.33,52900.0,114.0133,114.193,113.9961,114.1417,52900.0
2013-11-06 14:15:00,133.34,133.39,132.97,133.14,43100.0,114.1502,114.193,113.8335,113.979,43100.0
2013-11-06 14:20:00,133.15,133.16,133.0,133.01,31600.0,113.9876,113.9961,113.8592,113.8677,31600.0
2013-11-06 14:25:00,133.0,133.05,132.99,133.02,45400.0,113.8592,113.902,113.8506,113.8763,45400.0
2013-11-06 14:30:00,133.02,133.06,132.97,133.0,39100.0,113.8763,113.9105,113.8335,113.8592,39100.0
2013-11-06 14:35:00,133.0,133.01,132.89,132.98,30600.0,113.8592,113.8677,113.765,113.8421,30600.0
2013-11-06 14:40:00,132.98,133.02,132.85,132.89,42600.0,113.8421,113.8763,113.7308,113.765,42600.0
2013-11-06 14:45:00,132.9,132.99,132.84,132.92,26700.0,113.7736,113.8506,113.7222,113.7907,26700.0
2013-11-06 14:50:00,132.91,133.27,132.91,133.21,98900.0,113.7821,114.0903,113.7821,114.039,98900.0
2013-11-06 14:55:00,133.22,133.29,133.04,133.15,56000.0,114.0475,114.1074,113.8934,113.9876,56000.0
2013-11-06 15:00:00,133.15,133.15,132.94,133.0,33000.0,113.9876,113.9876,113.8078,113.8592,33000.0
2013-11-06 15:05:00,133.0,133.1,132.95,133.07,29500.0,113.8592,113.9448,113.8164,113.9191,29500.0
2013-11-06 15:10:00,133.07,133.16,132.98,133.03,38800.0,113.9191,113.9961,113.8421,113.8849,38800.0
2013-11-06 15:15:00,133.03,133.53,133.0,133.5,55200.0,113.8849,114.3129,113.8592,114.2872,55200.0
2013-11-06 15:20:00,133.5,133.85,133.45,133.81,71300.0,114.2872,114.5868,114.2444,114.5526,71300.0
2013-11-06 15:25:00,133.82,133.83,133.17,133.25,63800.0,114.5612,114.5697,114.0047,114.0732,63800.0
2013-11-06 15:30:00,133.28,133.3,133.01,133.11,47500.0,114.0989,114.116,113.8677,113.9533,47500.0
2013-11-06 15:35:00,133.1,133.23,133.02,133.23,48100.0,113.9448,114.0561,113.8763,114.0561,48100.0
2013-11-06 15:40:00,133.24,133.37,133.15,133.37,51800.0,114.0646,114.1759,113.9876,114.1759,51800.0
2013-11-06 15:45:00,133.35,133.43,132.93,133.01,120800.0,114.1588,114.2273,113.7992,113.8677,120800.0
2013-11-06 15:50:00,132.99,133.04,132.73,132.86,155300.0,113.8506,113.8934,113.628,113.7393,155300.0
2013-11-06 15:55:00,132.84,132.85,132.39,132.76,272000.0,113.7222,113.7308,113.337,113.6537,272000.0
2013-11-07 09:30:00,133.05,133.35,132.61,132.62,87600.0,113.902,114.1588,113.5253,113.5339,87600.0
2013-11-07 09:35:00,132.82,133.23,132.61,133.09,52700.0,113.7051,114.0561,113.5253,113.9362,52700.0
2013-11-07 09:40:00,133.09,133.32,132.85,132.9,53400.0,113.9362,114.1331,113.7308,113.7736,53400.0
2013-11-07 09:45:00,132.95,133.1,132.76,133.0,63500.0,113.8164,113.9448,113.6537,113.8592,63500.0
2013-11-07 09:50:00,132.98,133.0,132.63,132.87,70700.0,113.8421,113.8592,113.5424,113.7479,70700.0
2013-11-07 09:55:00,132.72,132.85,132.54,132.78,57700.0,113.6195,113.7308,113.4654,113.6708,57700.0
2013-11-07 10:00:00,132.78,133.23,132.47,133.01,38100.0,113.6708,114.0561,113.4055,113.8677,38100.0
2013-11-07 10:05:00,132.98,133.15,132.75,132.77,65600.0,113.8421,113.9876,113.6452,113.6623,65600.0
2013-11-07 10:10:00,132.77,133.14,132.62,133.03,49000.0,113.6623,113.979,113.5339,113.8849,49000.0
2013-11-07 10:15:00,133.02,133.03,132.48,132.56,54000.0,113.8763,113.8849,113.414,113.4825,54000.0
2013-11-07 10:20:00,132.53,132.71,132.37,132.67,30900.0,113.4568,113.6109,113.3198,113.5767,30900.0
2013-11-07 10:25:00,132.67,132.81,132.04,132.14,48500.0,113.5767,113.6965,113.0373,113.1229,48500.0
2013-11-07 10:30:00,132.1,132.17,131.71,131.79,78100.0,113.0887,113.1486,112.7548,112.8233,78100.0
2013-11-07 10:35:00,131.79,131.91,131.5,131.6,104300.0,112.8233,112.926,112.575,112.6607,104300.0
2013-11-07 10:40:00,131.59,132.11,131.55,131.8,73800.0,112.6521,113.0973,112.6179,112.8319,73800.0
2013-11-07 10:45:00,131.75,132.23,131.5,131.62,61500.0,112.7891,113.2,112.575,112.6778,61500.0
2013-11-07 10:50:00,131.74,131.98,131.5,131.76,53000.0,112.7805,112.986,112.575,112.7976,53000.0
2013-11-07 10:55:00,131.75,131.91,131.6,131.7,46100.0,112.7891,112.926,112.6607,112.7463,46100.0
2013-11-07 11:00:00,131.69,131.8,131.13,131.41,64200.0,112.7377,112.8319,112.2583,112.498,64200.0
2013-11-07 11:05:00,131.42,131.96,131.38,131.5,46400.0,112.5066,112.9688,112.4723,112.575,46400.0
2013-11-07 11:10:00,131.45,131.82,131.41,131.53,35600.0,112.5322,112.849,112.498,112.6007,35600.0
2013-11-07 11:15:00,131.53,131.58,131.29,131.32,34300.0,112.6007,112.6435,112.3953,112.421,34300.0
2013-11-07 11:20:00,131.32,131.56,131.29,131.5,37900.0,112.421,112.6264,112.3953,112.575,37900.0
2013-11-07 11:25:00,131.51,131.51,131.33,131.4,20900.0,112.5836,112.5836,112.4295,112.4894,20900.0
2013-11-07 11:30:00,131.43,131.65,131.32,131.65,30500.0,112.5151,112.7035,112.421,112.7035,30500.0
2013-11-07 11:35:00,131.64,131.8,131.63,131.7,20300.0,112.6949,112.8319,112.6863,112.7463,20300.0
2013-11-07 11:40:00,131.7,131.8,131.58,131.76,15500.0,112.7463,112.8319,112.6435,112.7976,15500.0
2013-11-07 11:45:00,131.76,131.92,131.71,131.91,20200.0,112.7976,112.9346,112.7548,112.926,20200.0
2013-11-07 11:50:00,131.91,132.18,131.91,132.14,8500.0,112.926,113.1572,112.926,113.1229,8500.0
2013-11-07 11:55:00,132.16,132.27,132.14,132.18,17300.0,113.1401,113.2342,113.1229,113.1572,17300.0
2013-11-07 12:00:00,132.18,132.37,132.18,132.28,31400.0,113.1572,113.3198,113.1572,113.2428,31400.0
2013-11-07 12:05:00,132.33,132.64,132.33,132.58,13000.0,113.2856,113.551,113.2856,113.4996,13000.0
2013-11-07 12:10:00,132.57,132.75,132.56,132.62,17500.0,113.4911,113.6452,113.4825,113.5339,17500.0
2013-11-07 12:15:00,132.67,132.76,132.46,132.49,22000.0,113.5767,113.6537,113.3969,113.4226,22000.0
2013-11-07 12:20:00,132.49,132.5,132.41,132.44,11500.0,113.4226,113.4311,113.3541,113.3798,11500.0
2013-11-07 12:25:00,132.45,132.49,132.25,132.28,23000.0,113.3883,113.4226,113.2171,113.2428,23000.0
2013-11-07 12:30:00,132.31,132.43,132.28,132.39,23700.0,113.2685,113.3712,113.2428,113.337,23700.0
2013-11-07 12:35:00,132.39,132.39,132.09,132.12,20900.0,113.337,113.337,113.0801,113.1058,20900.0
2013-11-07 12:40:00,132.14,132.34,132.14,132.31,12800.0,113.1229,113.2942,113.1229,113.2685,12800.0
2013-11-07 12:45:00,132.34,132.34,132.13,132.14,7000.0,113.2942,113.2942,113.1144,113.1229,7000.0
2013-11-07 12:50:00,132.16,132.24,131.94,131.94,9800.0,113.1401,113.2086,112.9517,112.9517,9800.0
2013-11-07 12:55:00,132.01,132.04,131.72,131.98,13800.0,113.0117,113.0373,112.7634,112.986,13800.0
2013-11-07 13:00:00,131.94,131.94,131.8,131.84,10700.0,112.9517,112.9517,112.8319,112.8661,10700.0
2013-11-07 13:05:00,131.83,131.87,131.7,131.8,12200.0,112.8576,112.8918,112.7463,112.8319,12200.0
2013-11-07 13:10:00,131.75,131.79,131.6,131.76,18800.0,112.7891,112.8233,112.6607,112.7976,18800.0
2013-11-07 13:15:00,131.75,131.75,131.61,131.62,10800.0,112.7891,112.7891,112.6692,112.6778,10800.0
2013-11-07 13:20:00,131.62,131.66,131.44,131.52,21900.0,112.6778,112.712,112.5237,112.5922,21900.0
2013-11-07 13:25:00,131.56,131.64,131.35,131.43,9100.0,112.6264,112.6949,112.4466,112.5151,9100.0
2013-11-07 13:30:00,131.37,131.63,131.33,131.52,14200.0,112.4638,112.6863,112.4295,112.5922,14200.0
2013-11-07 13:35:00,131.59,131.6,131.32,131.6,23100.0,112.6521,112.6607,112.421,112.6607,23100.0
2013-11-07 13:40:00,131.63,131.63,131.44,131.5,10900.0,112.6863,112.6863,112.5237,112.575,10900.0
2013-11-07 13:45:00,131.52,131.54,131.24,131.24,17700.0,112.5922,112.6093,112.3525,112.3525,17700.0
2013-11-07 13:50:00,131.24,131.53,131.24,131.36,20000.0,112.3525,112.6007,112.3525,112.4552,20000.0
2013-11-07 13:55:00,131.38,131.5,131.34,131.38,12500.0,112.4723,112.575,112.4381,112.4723,12500.0
2013-11-07 14:00:00,131.33,131.37,130.72,130.72,29500.0,112.4295,112.4638,111.9073,111.9073,29500.0
2013-11-07 14:05:00,130.75,130.9,130.56,130.85,54800.0,111.933,112.0614,111.7703,112.0186,54800.0
2013-11-07 14:10:00,130.88,131.25,130.88,130.92,21500.0,112.0443,112.361,112.0443,112.0785,21500.0
2013-11-07 14:15:00,130.92,131.02,130.79,131.01,21700.0,112.0785,112.1641,111.9672,112.1556,21700.0
2013-11-07 14:20:00,131.01,131.03,130.75,130.76,18300.0,112.1556,112.1727,111.933,111.9415,18300.0
2013-11-07 14:25:00,130.8,130.9,130.76,130.88,26800.0,111.9758,112.0614,111.9415,112.0443,26800.0
2013-11-07 14:30:00,130.87,130.88,130.59,130.84,30100.0,112.0357,112.0443,111.796,112.01,30100.0
2013-11-07 14:35:00,130.85,130.98,130.74,130.86,27300.0,112.0186,112.1299,111.9244,112.0272,27300.0
2013-11-07 14:40:00,130.89,130.99,130.8,130.88,20700.0,112.0528,112.1384,111.9758,112.0443,20700.0
2013-11-07 14:45:00,130.89,131.02,130.81,130.86,28000.0,112.0528,112.1641,111.9844,112.0272,28000.0
2013-11-07 14:50:00,130.85,131.02,130.78,131.02,29600.0,112.0186,112.1641,111.9587,112.1641,29600.0
2013-11-07 14:55:00,131.02,131.17,131.02,131.12,19500.0,112.1641,112.2925,112.1641,112.2497,19500.0
2013-11-07 15:00:00,131.15,131.22,131.04,131.11,19000.0,112.2754,112.3353,112.1813,112.2412,19000.0
2013-11-07 15:05:00,131.11,131.2,130.89,130.94,29000.0,112.2412,112.3182,112.0528,112.0956,29000.0
2013-11-07 15:10:00,130.89,131.11,130.88,130.99,24600.0,112.0528,112.2412,112.0443,112.1384,24600.0
2013-11-07 15:15:00,130.98,131.02,130.77,130.87,28400.0,112.1299,112.1641,111.9501,112.0357,28400.0
2013-11-07 15:20:00,130.87,130.96,130.76,130.76,28900.0,112.0357,112.1128,111.9415,111.9415,28900.0
2013-11-07 15:25:00,130.73,130.89,130.39,130.39,45800.0,111.9159,112.0528,111.6248,111.6248,45800.0
2013-11-07 15:30:00,130.4,130.5,130.3,130.4,49900.0,111.6334,111.719,111.5477,111.6334,49900.0
2013-11-07 15:35:00,130.38,130.58,130.25,130.53,58700.0,111.6162,111.7875,111.5049,111.7446,58700.0
2013-11-07 15:40:00,130.53,130.55,130.34,130.39,62700.0,111.7446,111.7618,111.582,111.6248,62700.0
2013-11-07 15:45:00,130.4,130.64,130.34,130.49,53700.0,111.6334,111.8388,111.582,111.7104,53700.0
2013-11-07 15:50:00,130.49,130.72,130.42,130.54,58400.0,111.7104,111.9073,111.6505,111.7532,58400.0
2013-11-07 15:55:00,130.54,130.63,130.33,130.51,87900.0,111.7532,111.8303,111.5734,111.7275,87900.0
2013-11-08 09:30:00,130.29,130.92,130.28,130.83,56300.0,111.5392,112.0785,111.5306,112.0015,56300.0
2013-11-08 09:35:00,130.8,131.34,130.76,131.2,28300.0,111.9758,112.4381,111.9415,112.3182,28300.0
2013-11-08 09:40:00,131.2,131.79,130.86,131.76,25700.0,112.3182,112.8233,112.0272,112.7976,25700.0
2013-11-08 09:45:00,131.75,131.76,131.44,131.55,20000.0,112.7891,112.7976,112.5237,112.6179,20000.0
2013-11-08 09:50:00,131.55,131.62,131.44,131.59,11600.0,112.6179,112.6778,112.5237,112.6521,11600.0
2013-11-08 09:55:00,131.59,131.72,131.3,131.41,23500.0,112.6521,112.7634,112.4038,112.498,23500.0
2013-11-08 10:00:00,131.41,131.79,131.41,131.77,24000.0,112.498,112.8233,112.498,112.8062,24000.0
2013-11-08 10:05:00,131.72,131.87,131.58,131.74,21500.0,112.7634,112.8918,112.6435,112.7805,21500.0
2013-11-08 10:10:00,131.77,131.89,131.67,131.75,25900.0,112.8062,112.9089,112.7206,112.7891,25900.0
2013-11-08 10:15:00,131.74,132.11,131.73,132.05,25600.0,112.7805,113.0973,112.7719,113.0459,25600.0
2013-11-08 10:20:00,132.05,132.15,131.9,132.02,21100.0,113.0459,113.1315,112.9175,113.0202,21100.0
2013-11-08 10:25:00,132.03,132.1,131.98,132.09,17800.0,113.0288,113.0887,112.986,113.0801,17800.0
2013-11-08 10:30:00,132.1,132.37,132.04,132.27,34300.0,113.0887,113.3198,113.0373,113.2342,34300.0
2013-11-08 10:35:00,132.27,132.4,132.27,132.27,13700.0,113.2342,113.3455,113.2342,113.2342,13700.0
2013-11-08 10:40:00,132.27,132.4,132.27,132.31,19800.0,113.2342,113.3455,113.2342,113.2685,19800.0
2013-11-08 10:45:00,132.36,132.6,132.32,132.53,29100.0,113.3113,113.5167,113.277,113.4568,29100.0
2013-11-08 10:50:00,132.5,132.6,132.27,132.32,35000.0,113.4311,113.5167,113.2342,113.277,35000.0
2013-11-08 10:55:00,132.38,132.56,132.38,132.5,23400.0,113.3284,113.4825,113.3284,113.4311,23400.0
2013-11-08 11:00:00,132.5,132.65,132.38,132.44,23200.0,113.4311,113.5595,113.3284,113.3798,23200.0
2013-11-08 11:05:00,132.4,132.46,132.2,132.46,92600.0,113.3455,113.3969,113.1743,113.3969,92600.0
2013-11-08 11:10:00,132.44,132.6,132.41,132.47,30500.0,113.3798,113.5167,113.3541,113.4055,30500.0
2013-11-08 11:15:00,132.48,132.49,132.23,132.38,30200.0,113.414,113.4226,113.2,113.3284,30200.0
2013-11-08 11:20:00,132.39,132.4,132.07,132.07,86300.0,113.337,113.3455,113.063,113.063,86300.0
2013-11-08 11:25:00,132.04,132.09,131.98,132.01,31000.0,113.0373,113.0801,112.986,113.0117,31000.0
2013-11-08 11:30:00,132.05,132.08,131.97,132.07,21000.0,113.0459,113.0716,112.9774,113.063,21000.0
2013-11-08 11:35:00,132.06,132.26,132.0,132.15,23300.0,113.0545,113.2257,113.0031,113.1315,23300.0
2013-11-08 11:40:00,132.16,132.3,132.13,132.24,39600.0,113.1401,113.2599,113.1144,113.2086,39600.0
2013-11-08 11:45:00,132.23,132.38,132.2,132.38,13300.0,113.2,113.3284,113.1743,113.3284,13300.0
2013-11-08 11:50:00,132.4,132.4,132.26,132.34,28300.0,113.3455,113.3455,113.2257,113.2942,28300.0
2013-11-08 11:55:00,132.31,132.36,132.24,132.25,74200.0,113.2685,113.3113,113.2086,113.2171,74200.0
2013-11-08 12:00:00,132.26,132.41,132.23,132.3,48700.0,113.2257,113.3541,113.2,113.2599,48700.0
2013-11-08 12:05:00,132.31,132.37,132.18,132.18,62700.0,113.2685,113.3198,113.1572,113.1572,62700.0
2013-11-08 12:10:00,132.24,132.25,132.07,132.08,18700.0,113.2086,113.2171,113.063,113.0716,18700.0
2013-11-08 12:15:00,132.16,132.31,132.15,132.18,13200.0,113.1401,113.2685,113.1315,113.1572,13200.0
2013-11-08 12:20:00,132.2,132.31,132.16,132.21,27000.0,113.1743,113.2685,113.1401,113.1829,27000.0
2013-11-08 12:25:00,132.21,132.27,132.2,132.24,14300.0,113.1829,113.2342,113.1743,113.2086,14300.0
2013-11-08 12:30:00,132.24,132.27,132.1,132.1,37000.0,113.2086,113.2342,113.0887,113.0887,37000.0
2013-11-08 12:35:00,132.12,132.21,132.11,132.18,12500.0,113.1058,113.1829,113.0973,113.1572,12500.0
2013-11-08 12:40:00,132.16,132.25,132.16,132.25,8200.0,113.1401,113.2171,113.1401,113.2171,8200.0
2013-11-08 12:45:00,132.24,132.27,132.17,132.22,13300.0,113.2086,113.2342,113.1486,113.1914,13300.0
2013-11-08 12:50:00,132.25,132.27,132.17,132.27,7700.0,113.2171,113.2342,113.1486,113.2342,7700.0
2013-11-08 12:55:00,132.25,132.27,132.19,132.23,9300.0,113.2171,113.2342,113.1657,113.2,9300.0
2013-11-08 13:00:00,132.26,132.27,132.19,132.24,9600.0,113.2257,113.2342,113.1657,113.2086,9600.0
2013-11-08 13:05:00,132.24,132.24,132.04,132.13,13000.0,113.2086,113.2086,113.0373,113.1144,13000.0
2013-11-08 13:10:00,132.16,132.18,132.1,132.14,18500.0,113.1401,113.1572,113.0887,113.1229,18500.0
2013-11-08 13:15:00,132.13,132.17,132.12,132.16,8000.0,113.1144,113.1486,113.1058,113.1401,8000.0
2013-11-08 13:20:00,132.15,132.17,132.07,132.17,18400.0,113.1315,113.1486,113.063,113.1486,18400.0
2013-11-08 13:25:00,132.15,132.19,132.08,132.18,27500.0,113.1315,113.1657,113.0716,113.1572,27500.0
2013-11-08 13:30:00,132.19,132.2,132.07,132.19,40300.0,113.1657,113.1743,113.063,113.1657,40300.0
2013-11-08 13:35:00,132.18,132.2,132.14,132.16,30600.0,113.1572,113.1743,113.1229,113.1401,30600.0
2013-11-08 13:40:00,132.15,132.2,132.13,132.19,22500.0,113.1315,113.1743,113.1144,113.1657,22500.0
2013-11-08 13:45:00,132.18,132.2,132.1,132.12,34200.0,113.1572,113.1743,113.0887,113.1058,34200.0
2013-11-08 13:50:00,132.12,132.18,132.06,132.16,18200.0,113.1058,113.1572,113.0545,113.1401,18200.0
2013-11-08 13:55:00,132.15,132.16,132.04,132.09,14500.0,113.1315,113.1401,113.0373,113.0801,14500.0
2013-11-08 14:00:00,132.06,132.17,132.03,132.11,19100.0,113.0545,113.1486,113.0288,113.0973,19100.0
2013-11-08 14:05:00,132.09,132.16,132.01,132.02,30300.0,113.0801,113.1401,113.0117,113.0202,30300.0
2013-11-08 14:10:00,132.03,132.11,131.97,132.06,25700.0,113.0288,113.0973,112.9774,113.0545,25700.0
2013-11-08 14:15:00,132.06,132.06,131.96,132.05,20700.0,113.0545,113.0545,112.9688,113.0459,20700.0
2013-11-08 14:20:00,132.04,132.1,132.01,132.01,12000.0,113.0373,113.0887,113.0117,113.0117,12000.0
2013-11-08 14:25:00,132.0,132.05,131.91,132.0,40400.0,113.0031,113.0459,112.926,113.0031,40400.0
2013-11-08 14:30:00,132.0,132.02,131.95,131.97,13500.0,113.0031,113.0202,112.9603,112.9774,13500.0
2013-11-08 14:35:00,131.98,132.12,131.98,132.08,18400.0,112.986,113.1058,112.986,113.0716,18400.0
2013-11-08 14:40:00,132.08,132.08,131.99,132.07,21300.0,113.0716,113.0716,112.9945,113.063,21300.0
2013-11-08 14:45:00,132.07,132.18,132.03,132.18,10000.0,113.063,113.1572,113.0288,113.1572,10000.0
2013-11-08 14:50:00,132.19,132.29,132.15,132.27,14400.0,113.1657,113.2514,113.1315,113.2342,14400.0
2013-11-08 14:55:00,132.3,132.3,132.1,132.19,21700.0,113.2599,113.2599,113.0887,113.1657,21700.0
2013-11-08 15:00:00,132.2,132.21,132.01,132.05,11600.0,113.1743,113.1829,113.0117,113.0459,11600.0
2013-11-08 15:05:00,132.05,132.11,132.02,132.07,19000.0,113.0459,113.0973,113.0202,113.063,19000.0
2013-11-08 15:10:00,132.07,132.12,132.05,132.08,30300.0,113.063,113.1058,113.0459,113.0716,30300.0
2013-11-08 15:15:00,132.07,132.12,132.03,132.08,22400.0,113.063,113.1058,113.0288,113.0716,22400.0
2013-11-08 15:20:00,132.07,132.15,132.03,132.14,27900.0,113.063,113.1315,113.0288,113.1229,27900.0
2013-11-08 15:25:00,132.14,132.28,132.09,132.17,31100.0,113.1229,113.2428,113.0801,113.1486,31100.0
2013-11-08 15:30:00,132.16,132.36,132.12,132.28,40500.0,113.1401,113.3113,113.1058,113.2428,40500.0
2013-11-08 15:35:00,132.27,132.41,132.19,132.38,109100.0,113.2342,113.3541,113.1657,113.3284,109100.0
2013-11-08 15:40:00,132.38,132.53,132.33,132.45,52500.0,113.3284,113.4568,113.2856,113.3883,52500.0
2013-11-08 15:45:00,132.49,132.61,132.42,132.6,64700.0,113.4226,113.5253,113.3626,113.5167,64700.0
2013-11-08 15:50:00,132.59,132.73,132.56,132.59,81600.0,113.5082,113.628,113.4825,113.5082,81600.0
2013-11-08 15:55:00,132.58,132.67,132.43,132.57,235500.0,113.4996,113.5767,113.3712,113.4911,235500.0
2013-11-11 09:30:00,131.98,132.19,131.86,132.0,83800.0,112.986,113.1657,112.8832,113.0031,83800.0
2013-11-11 09:35:00,132.05,132.56,132.01,132.09,28200.0,113.0459,113.4825,113.0117,113.0801,28200.0
2013-11-11 09:40:00,132.07,132.07,131.86,131.95,29200.0,113.063,113.063,112.8832,112.9603,29200.0
2013-11-11 09:45:00,131.99,132.0,131.6,131.94,26200.0,112.9945,113.0031,112.6607,112.9517,26200.0
2013-11-11 09:50:00,131.95,132.24,131.94,132.24,33900.0,112.9603,113.2086,112.9517,113.2086,33900.0
2013-11-11 09:55:00,132.3,132.55,132.22,132.32,33300.0,113.2599,113.4739,113.1914,113.277,33300.0
2013-11-11 10:00:00,132.32,132.61,132.28,132.44,28300.0,113.277,113.5253,113.2428,113.3798,28300.0
2013-11-11 10:05:00,132.46,132.69,132.46,132.55,37700.0,113.3969,113.5938,113.3969,113.4739,37700.0
2013-11-11 10:10:00,132.56,132.64,132.43,132.51,35600.0,113.4825,113.551,113.3712,113.4397,35600.0
2013-11-11 10:15:00,132.47,132.6,132.44,132.6,8900.0,113.4055,113.5167,113.3798,113.5167,8900.0
2013-11-11 10:20:00,132.57,132.79,132.49,132.74,33000.0,113.4911,113.6794,113.4226,113.6366,33000.0
2013-11-11 10:25:00,132.74,132.74,132.38,132.38,14800.0,113.6366,113.6366,113.3284,113.3284,14800.0
2013-11-11 10:30:00,132.39,132.68,132.33,132.65,27300.0,113.337,113.5852,113.2856,113.5595,27300.0
2013-11-11 10:35:00,132.68,132.7,132.5,132.63,23000.0,113.5852,113.6023,113.4311,113.5424,23000.0
2013-11-11 10:40:00,132.63,132.79,132.49,132.62,18300.0,113.5424,113.6794,113.4226,113.5339,18300.0
2013-11-11 10:45:00,132.62,132.72,132.53,132.67,16200.0,113.5339,113.6195,113.4568,113.5767,16200.0
2013-11-11 10:50:00,132.62,132.75,132.56,132.57,28300.0,113.5339,113.6452,113.4825,113.4911,28300.0
2013-11-11 10:55:00,132.57,132.66,132.5,132.63,21900.0,113.4911,113.5681,113.4311,113.5424,21900.0
2013-11-11 11:00:00,132.63,132.65,132.3,132.48,17000.0,113.5424,113.5595,113.2599,113.414,17000.0
2013-11-11 11:05:00,132.48,132.6,132.46,132.57,12600.0,113.414,113.5167,113.3969,113.4911,12600.0
2013-11-11 11:10:00,132.57,132.64,132.5,132.61,21700.0,113.4911,113.551,113.4311,113.5253,21700.0
2013-11-11 11:15:00,132.63,132.71,132.58,132.66,15500.0,113.5424,113.6109,113.4996,113.5681,15500.0
2013-11-11 11:20:00,132.66,132.66,132.53,132.55,22100.0,113.5681,113.5681,113.4568,113.4739,22100.0
2013-11-11 11:25:00,132.55,132.76,132.55,132.7,23200.0,113.4739,113.6537,113.4739,113.6023,23200.0
2013-11-11 11:30:00,132.7,132.73,132.54,132.57,21300.0,113.6023,113.628,113.4654,113.4911,21300.0
2013-11-11 11:35:00,132.56,132.6,132.51,132.57,11500.0,113.4825,113.5167,113.4397,113.4911,11500.0
2013-11-11 11:40:00,132.57,132.6,132.48,132.6,30800.0,113.4911,113.5167,113.414,113.5167,30800.0
2013-11-11 11:45:00,132.6,132.6,132.54,132.6,28300.0,113.5167,113.5167,113.4654,113.5167,28300.0
2013-11-11 11:50:00,132.6,132.6,132.51,132.57,23100.0,113.5167,113.5167,113.4397,113.4911,23100.0
2013-11-11 11:55:00,132.59,132.6,132.47,132.55,19300.0,113.5082,113.5167,113.4055,113.4739,19300.0
2013-11-11 12:00:00,132.53,132.58,132.5,132.53,14000.0,113.4568,113.4996,113.4311,113.4568,14000.0
2013-11-11 12:05:00,132.54,132.6,132.49,132.49,14400.0,113.4654,113.5167,113.4226,113.4226,14400.0
2013-11-11 12:10:00,132.52,132.6,132.5,132.58,23300.0,113.4483,113.5167,113.4311,113.4996,23300.0
2013-11-11 12:15:00,132.58,132.58,132.5,132.53,13700.0,113.4996,113.4996,113.4311,113.4568,13700.0
2013-11-11 12:20:00,132.54,132.56,132.5,132.53,13600.0,113.4654,113.4825,113.4311,113.4568,13600.0
2013-11-11 12:25:00,132.54,132.6,132.53,132.57,9500.0,113.4654,113.5167,113.4568,113.4911,9500.0
2013-11-11 12:30:00,132.6,132.6,132.53,132.56,18800.0,113.5167,113.5167,113.4568,113.4825,18800.0
2013-11-11 12:35:00,132.56,132.67,132.56,132.6,12700.0,113.4825,113.5767,113.4825,113.5167,12700.0
2013-11-11 12:40:00,132.6,132.7,132.58,132.67,11500.0,113.5167,113.6023,113.4996,113.5767,11500.0
2013-11-11 12:45:00,132.67,132.77,132.64,132.74,12800.0,113.5767,113.6623,113.551,113.6366,12800.0
2013-11-11 12:50:00,132.74,132.8,132.7,132.8,12800.0,113.6366,113.688,113.6023,113.688,12800.0
2013-11-11 12:55:00,132.8,132.95,132.76,132.87,23000.0,113.688,113.8164,113.6537,113.7479,23000.0
2013-11-11 13:00:00,132.88,132.95,132.86,132.94,25200.0,113.7564,113.8164,113.7393,113.8078,25200.0
2013-11-11 13:05:00,132.92,132.93,132.85,132.91,11500.0,113.7907,113.7992,113.7308,113.7821,11500.0
2013-11-11 13:10:00,132.91,132.92,132.82,132.85,7600.0,113.7821,113.7907,113.7051,113.7308,7600.0
2013-11-11 13:15:00,132.83,132.89,132.72,132.77,43600.0,113.7136,113.765,113.6195,113.6623,43600.0
2013-11-11 13:20:00,132.78,132.85,132.75,132.8,12500.0,113.6708,113.7308,113.6452,113.688,12500.0
2013-11-11 13:25:00,132.78,132.82,132.68,132.68,19400.0,113.6708,113.7051,113.5852,113.5852,19400.0
2013-11-11 13:30:00,132.69,132.73,132.63,132.7,12000.0,113.5938,113.628,113.5424,113.6023,12000.0
2013-11-11 13:35:00,132.68,132.72,132.64,132.7,4300.0,113.5852,113.6195,113.551,113.6023,4300.0
2013-11-11 13:40:00,132.7,132.73,132.68,132.71,10100.0,113.6023,113.628,113.5852,113.6109,10100.0
2013-11-11 13:45:00,132.7,132.75,132.7,132.74,6800.0,113.6023,113.6452,113.6023,113.6366,6800.0
2013-11-11 13:50:00,132.74,132.77,132.7,132.71,13900.0,113.6366,113.6623,113.6023,113.6109,13900.0
2013-11-11 13:55:00,132.71,132.79,132.71,132.75,18100.0,113.6109,113.6794,113.6109,113.6452,18100.0
2013-11-11 14:00:00,132.72,132.8,132.72,132.76,12200.0,113.6195,113.688,113.6195,113.6537,12200.0
2013-11-11 14:05:00,132.77,132.8,132.76,132.76,9100.0,113.6623,113.688,113.6537,113.6537,9100.0
2013-11-11 14:10:00,132.74,132.78,132.74,132.78,11700.0,113.6366,113.6708,113.6366,113.6708,11700.0
2013-11-11 14:15:00,132.8,132.85,132.76,132.78,17100.0,113.688,113.7308,113.6537,113.6708,17100.0
2013-11-11 14:20:00,132.77,132.78,132.73,132.76,12900.0,113.6623,113.6708,113.628,113.6537,12900.0
2013-11-11 14:25:00,132.79,132.87,132.79,132.87,12100.0,113.6794,113.7479,113.6794,113.7479,12100.0
2013-11-11 14:30:00,132.87,132.89,132.82,132.82,13100.0,113.7479,113.765,113.7051,113.7051,13100.0
2013-11-11 14:35:00,132.82,132.89,132.77,132.85,32200.0,113.7051,113.765,113.6623,113.7308,32200.0
2013-11-11 14:40:00,132.86,132.88,132.82,132.88,10800.0,113.7393,113.7564,113.7051,113.7564,10800.0
2013-11-11 14:45:00,132.89,132.96,132.88,132.96,9600.0,113.765,113.8249,113.7564,113.8249,9600.0
2013-11-11 14:50:00,132.96,133.03,132.93,132.93,19300.0,113.8249,113.8849,113.7992,113.7992,19300.0
2013-11-11 14:55:00,132.93,133.06,132.91,133.06,13700.0,113.7992,113.9105,113.7821,113.9105,13700.0
2013-11-11 15:00:00,133.06,133.17,133.01,133.06,32300.0,113.9105,114.0047,113.8677,113.9105,32300.0
2013-11-11 15:05:00,133.06,133.17,133.05,133.05,20700.0,113.9105,114.0047,113.902,113.902,20700.0
2013-11-11 15:10:00,133.05,133.1,133.03,133.05,20300.0,113.902,113.9448,113.8849,113.902,20300.0
2013-11-11 15:15:00,133.05,133.05,132.94,133.0,20000.0,113.902,113.902,113.8078,113.8592,20000.0
2013-11-11 15:20:00,133.01,133.02,132.85,132.88,24600.0,113.8677,113.8763,113.7308,113.7564,24600.0
2013-11-11 15:25:00,132.87,132.87,132.77,132.87,24100.0,113.7479,113.7479,113.6623,113.7479,24100.0
2013-11-11 15:30:00,132.86,132.87,132.64,132.65,28800.0,113.7393,113.7479,113.551,113.5595,28800.0
2013-11-11 15:35:00,132.64,132.71,132.63,132.7,18100.0,113.551,113.6109,113.5424,113.6023,18100.0
2013-11-11 15:40:00,132.71,132.71,132.54,132.71,73800.0,113.6109,113.6109,113.4654,113.6109,73800.0
2013-11-11 15:45:00,132.7,132.72,132.59,132.63,49900.0,113.6023,113.6195,113.5082,113.5424,49900.0
2013-11-11 15:50:00,132.63,132.7,132.56,132.58,33900.0,113.5424,113.6023,113.4825,113.4996,33900.0
2013-11-11 15:55:00,132.57,132.59,132.48,132.53,56900.0,113.4911,113.5082,113.414,113.4568,56900.0
2013-11-12 09:30:00,131.8,131.86,130.81,131.72,64300.0,112.8319,112.8832,111.9844,112.7634,64300.0
2013-11-12 09:35:00,131.75,132.18,131.75,131.9,39600.0,112.7891,113.1572,112.7891,112.9175,39600.0
2013-11-12 09:40:00,131.84,132.16,131.41,131.64,57200.0,112.8661,113.1401,112.498,112.6949,57200.0
2013-11-12 09:45:00,131.59,131.93,131.21,131.68,53400.0,112.6521,112.9432,112.3268,112.7291,53400.0
2013-11-12 09:50:00,131.72,131.73,131.3,131.3,35200.0,112.7634,112.7719,112.4038,112.4038,35200.0
2013-11-12 09:55:00,131.3,131.5,131.17,131.33,31800.0,112.4038,112.575,112.2925,112.4295,31800.0
2013-11-12 10:00:00,131.34,131.48,131.19,131.25,35900.0,112.4381,112.5579,112.3097,112.361,35900.0
2013-11-12 10:05:00,131.33,131.33,131.1,131.25,28800.0,112.4295,112.4295,112.2326,112.361,28800.0
2013-11-12 10:10:00,131.3,131.66,131.3,131.64,21700.0,112.4038,112.712,112.4038,112.6949,21700.0
2013-11-12 10:15:00,131.62,132.26,131.59,132.21,45300.0,112.6778,113.2257,112.6521,113.1829,45300.0
2013-11-12 10:20:00,132.21,132.21,131.95,132.06,11000.0,113.1829,113.1829,112.9603,113.0545,11000.0
2013-11-12 10:25:00,132.06,132.28,131.97,132.27,42400.0,113.0545,113.2428,112.9774,113.2342,42400.0
2013-11-12 10:30:00,132.27,132.46,132.07,132.31,44900.0,113.2342,113.3969,113.063,113.2685,44900.0
2013-11-12 10:35:00,132.31,132.32,132.0,132.22,27800.0,113.2685,113.277,113.0031,113.1914,27800.0
2013-11-12 10:40:00,132.21,134.39,132.18,133.84,476700.0,113.1829,115.0491,113.1572,114.5783,476700.0
2013-11-12 10:45:00,133.86,135.7,133.79,135.45,604900.0,114.5954,116.1706,114.5355,115.9566,604900.0
2013-11-12 10:50:00,135.44,135.52,134.57,135.27,205000.0,115.948,116.0165,115.2032,115.8025,205000.0
2013-11-12 10:55:00,135.27,135.42,134.4,134.6,155000.0,115.8025,115.9309,115.0577,115.2289,155000.0
2013-11-12 11:00:00,134.59,134.89,134.24,134.84,52100.0,115.2203,115.4772,114.9207,115.4344,52100.0
2013-11-12 11:05:00,134.82,134.88,134.57,134.88,34400.0,115.4172,115.4686,115.2032,115.4686,34400.0
2013-11-12 11:10:00,134.88,136.0,134.79,135.49,135000.0,115.4686,116.4274,115.3916,115.9908,135000.0
2013-11-12 11:15:00,135.49,135.89,135.35,135.88,80800.0,115.9908,116.3333,115.871,116.3247,80800.0
2013-11-12 11:20:00,135.83,136.1,135.12,135.27,125200.0,116.2819,116.513,115.6741,115.8025,125200.0
2013-11-12 11:25:00,135.25,135.25,134.77,135.09,49100.0,115.7854,115.7854,115.3744,115.6484,49100.0
2013-11-12 11:30:00,135.07,135.49,135.07,135.41,28400.0,115.6313,115.9908,115.6313,115.9223,28400.0
2013-11-12 11:35:00,135.4,135.42,134.99,135.16,49600.0,115.9138,115.9309,115.5628,115.7083,49600.0
2013-11-12 11:40:00,135.13,135.46,135.06,135.27,31100.0,115.6826,115.9651,115.6227,115.8025,31100.0
2013-11-12 11:45:00,135.28,135.36,134.9,135.35,45100.0,115.811,115.8795,115.4857,115.871,45100.0
2013-11-12 11:50:00,135.33,135.33,134.86,134.88,56900.0,115.8539,115.8539,115.4515,115.4686,56900.0
2013-11-12 11:55:00,134.87,135.22,134.85,135.15,57400.0,115.4601,115.7597,115.4429,115.6998,57400.0
2013-11-12 12:00:00,135.16,135.49,135.15,135.29,33900.0,115.7083,115.9908,115.6998,115.8196,33900.0
2013-11-12 12:05:00,135.27,135.27,134.63,134.89,47300.0,115.8025,115.8025,115.2546,115.4772,47300.0
2013-11-12 12:10:00,134.91,134.96,134.73,134.84,38300.0,115.4943,115.5371,115.3402,115.4344,38300.0
2013-11-12 12:15:00,134.79,134.87,134.61,134.68,28300.0,115.3916,115.4601,115.2375,115.2974,28300.0
2013-11-12 12:20:00,134.78,134.78,134.55,134.72,47000.0,115.383,115.383,115.1861,115.3316,47000.0
2013-11-12 12:25:00,134.7,134.77,134.61,134.76,30200.0,115.3145,115.3744,115.2375,115.3659,30200.0
2013-11-12 12:30:00,134.73,134.86,134.6,134.6,49300.0,115.3402,115.4515,115.2289,115.2289,49300.0
2013-11-12 12:35:00,134.6,134.7,134.54,134.7,52400.0,115.2289,115.3145,115.1775,115.3145,52400.0
2013-11-12 12:40:00,134.67,134.94,134.66,134.88,25500.0,115.2888,115.52,115.2803,115.4686,25500.0
2013-11-12 12:45:00,134.88,134.92,134.74,134.82,44700.0,115.4686,115.5029,115.3488,115.4172,44700.0
2013-11-12 12:50:00,134.82,134.87,134.69,134.82,58900.0,115.4172,115.4601,115.306,115.4172,58900.0
2013-11-12 12:55:00,134.8,134.9,134.63,134.69,29300.0,115.4001,115.4857,115.2546,115.306,29300.0
2013-11-12 13:00:00,134.74,134.74,134.27,134.46,95200.0,115.3488,115.3488,114.9464,115.1091,95200.0
2013-11-12 13:05:00,134.48,134.48,134.24,134.25,34900.0,115.1262,115.1262,114.9207,114.9293,34900.0
2013-11-12 13:10:00,134.27,134.31,134.09,134.11,61700.0,114.9464,114.9806,114.7923,114.8094,61700.0
2013-11-12 13:15:00,134.09,134.34,134.09,134.34,9700.0,114.7923,115.0063,114.7923,115.0063,9700.0
2013-11-12 13:20:00,134.34,134.65,134.34,134.51,15600.0,115.0063,115.2717,115.0063,115.1519,15600.0
2013-11-12 13:25:00,134.51,134.54,134.18,134.18,18400.0,115.1519,115.1775,114.8694,114.8694,18400.0
2013-11-12 13:30:00,134.16,134.23,134.0,134.02,19700.0,114.8522,114.9122,114.7153,114.7324,19700.0
2013-11-12 13:35:00,134.01,134.1,133.9,134.06,12500.0,114.7238,114.8009,114.6297,114.7666,12500.0
2013-11-12 13:40:00,134.09,134.2,134.05,134.13,25700.0,114.7923,114.8865,114.7581,114.8265,25700.0
2013-11-12 13:45:00,134.16,134.24,134.12,134.15,30200.0,114.8522,114.9207,114.818,114.8437,30200.0
2013-11-12 13:50:00,134.13,134.16,133.87,134.15,44900.0,114.8265,114.8522,114.604,114.8437,44900.0
2013-11-12 13:55:00,134.16,134.18,134.03,134.04,18300.0,114.8522,114.8694,114.7409,114.7495,18300.0
2013-11-12 14:00:00,134.03,134.13,134.03,134.04,13900.0,114.7409,114.8265,114.7409,114.7495,13900.0
2013-11-12 14:05:00,134.03,134.09,134.02,134.02,17900.0,114.7409,114.7923,114.7324,114.7324,17900.0
2013-11-12 14:10:00,134.05,134.13,134.01,134.11,13900.0,114.7581,114.8265,114.7238,114.8094,13900.0
2013-11-12 14:15:00,134.1,134.26,134.01,134.23,16800.0,114.8009,114.9378,114.7238,114.9122,16800.0
2013-11-12 14:20:00,134.24,134.4,134.01,134.03,41900.0,114.9207,115.0577,114.7238,114.7409,41900.0
2013-11-12 14:25:00,134.03,134.16,133.62,133.64,39700.0,114.7409,114.8522,114.3899,114.4071,39700.0
2013-11-12 14:30:00,133.63,133.75,133.51,133.68,27300.0,114.3985,114.5012,114.2958,114.4413,27300.0
2013-11-12 14:35:00,133.67,133.97,133.67,133.87,17400.0,114.4328,114.6896,114.4328,114.604,17400.0
2013-11-12 14:40:00,133.88,134.01,133.72,134.0,25000.0,114.6125,114.7238,114.4756,114.7153,25000.0
2013-11-12 14:45:00,134.0,134.17,133.99,134.17,8500.0,114.7153,114.8608,114.7067,114.8608,8500.0
2013-11-12 14:50:00,134.14,134.26,134.03,134.03,37800.0,114.8351,114.9378,114.7409,114.7409,37800.0
2013-11-12 14:55:00,134.03,134.09,133.97,134.02,49600.0,114.7409,114.7923,114.6896,114.7324,49600.0
2013-11-12 15:00:00,134.0,134.07,133.83,133.86,60000.0,114.7153,114.7752,114.5697,114.5954,60000.0
2013-11-12 15:05:00,133.87,133.98,133.82,133.96,36100.0,114.604,114.6981,114.5612,114.681,36100.0
2013-11-12 15:10:00,133.96,134.2,133.96,134.13,65000.0,114.681,114.8865,114.681,114.8265,65000.0
2013-11-12 15:15:00,134.14,134.26,134.12,134.26,18300.0,114.8351,114.9378,114.818,114.9378,18300.0
2013-11-12 15:20:00,134.26,134.34,134.1,134.1,29400.0,114.9378,115.0063,114.8009,114.8009,29400.0
2013-11-12 15:25:00,134.11,134.31,134.03,134.28,105400.0,114.8094,114.9806,114.7409,114.955,105400.0
2013-11-12 15:30:00,134.29,134.34,134.21,134.31,21500.0,114.9635,115.0063,114.895,114.9806,21500.0
2013-11-12 15:35:00,134.3,134.49,134.29,134.45,30700.0,114.9721,115.1347,114.9635,115.1005,30700.0
2013-11-12 15:40:00,134.46,134.6,134.39,134.6,43700.0,115.1091,115.2289,115.0491,115.2289,43700.0
2013-11-12 15:45:00,134.57,134.83,134.42,134.82,110700.0,115.2032,115.4258,115.0748,115.4172,110700.0
2013-11-12 15:50:00,134.8,134.8,134.51,134.64,58500.0,115.4001,115.4001,115.1519,115.2632,58500.0
2013-11-12 15:55:00,134.63,134.8,134.6,134.62,114900.0,115.2546,115.4001,115.2289,115.246,114900.0
2013-11-13 09:30:00,134.12,134.3,133.82,134.16,55500.0,114.818,114.9721,114.5612,114.8522,55500.0
2013-11-13 09:35:00,134.16,134.25,133.83,134.05,24700.0,114.8522,114.9293,114.5697,114.7581,24700.0
2013-11-13 09:40:00,134.05,134.58,133.87,134.51,52700.0,114.7581,115.2118,114.604,115.1519,52700.0
2013-11-13 09:45:00,134.51,134.52,133.69,134.08,52400.0,115.1519,115.1604,114.4499,114.7837,52400.0
2013-11-13 09:50:00,134.06,134.06,133.33,133.33,45500.0,114.7666,114.7666,114.1417,114.1417,45500.0
2013-11-13 09:55:00,133.37,133.89,133.34,133.72,39500.0,114.1759,114.6211,114.1502,114.4756,39500.0
2013-11-13 10:00:00,133.81,134.0,133.74,133.97,51300.0,114.5526,114.7153,114.4927,114.6896,51300.0
2013-11-13 10:05:00,133.95,134.02,133.86,133.94,19900.0,114.6725,114.7324,114.5954,114.6639,19900.0
2013-11-13 10:10:00,133.92,134.47,133.91,134.46,26600.0,114.6468,115.1176,114.6382,115.1091,26600.0
2013-11-13 10:15:00,134.5,134.56,134.45,134.47,20300.0,115.1433,115.1947,115.1005,115.1176,20300.0
2013-11-13 10:20:00,134.43,134.46,134.18,134.45,29400.0,115.0834,115.1091,114.8694,115.1005,29400.0
2013-11-13 10:25:00,134.48,134.78,134.43,134.54,29500.0,115.1262,115.383,115.0834,115.1775,29500.0
2013-11-13 10:30:00,134.52,134.79,134.46,134.78,53600.0,115.1604,115.3916,115.1091,115.383,53600.0
2013-11-13 10:35:00,134.78,134.85,134.69,134.81,26000.0,115.383,115.4429,115.306,115.4087,26000.0
2013-11-13 10:40:00,134.85,134.93,134.71,134.82,26600.0,115.4429,115.5114,115.3231,115.4172,26600.0
2013-11-13 10:45:00,134.86,134.93,134.75,134.87,18900.0,115.4515,115.5114,115.3573,115.4601,18900.0
2013-11-13 10:50:00,134.88,134.97,134.76,134.83,27500.0,115.4686,115.5457,115.3659,115.4258,27500.0
2013-11-13 10:55:00,134.82,134.88,134.68,134.77,38900.0,115.4172,115.4686,115.2974,115.3744,38900.0
2013-11-13 11:00:00,134.8,134.81,134.57,134.59,24000.0,115.4001,115.4087,115.2032,115.2203,24000.0
2013-11-13 11:05:00,134.7,134.73,134.58,134.62,17800.0,115.3145,115.3402,115.2118,115.246,17800.0
2013-11-13 11:10:00,134.67,134.77,134.59,134.74,16800.0,115.2888,115.3744,115.2203,115.3488,16800.0
2013-11-13 11:15:00,134.74,134.88,134.7,134.74,20900.0,115.3488,115.4686,115.3145,115.3488,20900.0
2013-11-13 11:20:00,134.71,134.92,134.63,134.67,14000.0,115.3231,115.5029,115.2546,115.2888,14000.0
2013-11-13 11:25:00,134.67,134.95,134.63,134.84,19600.0,115.2888,115.5285,115.2546,115.4344,19600.0
2013-11-13 11:30:00,134.78,135.25,134.78,135.06,45600.0,115.383,115.7854,115.383,115.6227,45600.0
2013-11-13 11:35:00,135.04,135.14,134.86,134.91,21300.0,115.6056,115.6912,115.4515,115.4943,21300.0
2013-11-13 11:40:00,134.89,134.92,134.74,134.77,17200.0,115.4772,115.5029,115.3488,115.3744,17200.0
2013-11-13 11:45:00,134.77,134.99,134.74,134.78,21500.0,115.3744,115.5628,115.3488,115.383,21500.0
2013-11-13 11:50:00,134.76,134.86,134.71,134.76,43700.0,115.3659,115.4515,115.3231,115.3659,43700.0
2013-11-13 11:55:00,134.76,135.01,134.75,134.97,26900.0,115.3659,115.5799,115.3573,115.5457,26900.0
2013-11-13 12:00:00,134.95,135.07,134.87,135.07,21300.0,115.5285,115.6313,115.4601,115.6313,21300.0
2013-11-13 12:05:00,135.07,135.27,135.05,135.25,35700.0,115.6313,115.8025,115.6141,115.7854,35700.0
2013-11-13 12:10:00,135.24,135.39,135.21,135.32,16300.0,115.7768,115.9052,115.7511,115.8453,16300.0
2013-11-13 12:15:00,135.32,135.57,135.32,135.45,32100.0,115.8453,116.0593,115.8453,115.9566,32100.0
2013-11-13 12:20:00,135.47,135.62,135.37,135.54,20900.0,115.9737,116.1021,115.8881,116.0336,20900.0
2013-11-13 12:25:00,135.53,135.56,135.35,135.38,24600.0,116.0251,116.0508,115.871,115.8967,24600.0
2013-11-13 12:30:00,135.35,135.41,135.19,135.25,34300.0,115.871,115.9223,115.734,115.7854,34300.0
2013-11-13 12:35:00,135.25,135.29,135.07,135.19,35700.0,115.7854,115.8196,115.6313,115.734,35700.0
2013-11-13 12:40:00,135.19,135.3,135.1,135.2,74900.0,115.734,115.8282,115.657,115.7426,74900.0
2013-11-13 12:45:00,135.2,135.2,135.06,135.1,30300.0,115.7426,115.7426,115.6227,115.657,30300.0
2013-11-13 12:50:00,135.13,135.59,135.09,135.59,32100.0,115.6826,116.0764,115.6484,116.0764,32100.0
2013-11-13 12:55:00,135.61,135.72,135.52,135.52,16500.0,116.0936,116.1877,116.0165,116.0165,16500.0
2013-11-13 13:00:00,135.52,135.54,135.23,135.23,31400.0,116.0165,116.0336,115.7682,115.7682,31400.0
2013-11-13 13:05:00,135.24,135.4,135.16,135.4,20700.0,115.7768,115.9138,115.7083,115.9138,20700.0
2013-11-13 13:10:00,135.4,135.44,135.07,135.07,46100.0,115.9138,115.948,115.6313,115.6313,46100.0
2013-11-13 13:15:00,135.07,135.18,135.03,135.18,13600.0,115.6313,115.7254,115.597,115.7254,13600.0
2013-11-13 13:20:00,135.18,135.2,135.12,135.17,16300.0,115.7254,115.7426,115.6741,115.7169,16300.0
2013-11-13 13:25:00,135.14,135.37,135.11,135.37,23400.0,115.6912,115.8881,115.6655,115.8881,23400.0
2013-11-13 13:30:00,135.39,135.68,135.35,135.62,76900.0,115.9052,116.1535,115.871,116.1021,76900.0
2013-11-13 13:35:00,135.63,135.64,135.46,135.46,38300.0,116.1107,116.1192,115.9651,115.9651,38300.0
2013-11-13 13:40:00,135.43,135.43,135.3,135.36,11300.0,115.9395,115.9395,115.8282,115.8795,11300.0
2013-11-13 13:45:00,135.33,135.62,135.32,135.57,24200.0,115.8539,116.1021,115.8453,116.0593,24200.0
2013-11-13 13:50:00,135.53,135.77,135.51,135.76,50100.0,116.0251,116.2305,116.0079,116.222,50100.0
2013-11-13 13:55:00,135.75,135.79,135.73,135.75,19900.0,116.2134,116.2476,116.1963,116.2134,19900.0
2013-11-13 14:00:00,135.76,135.79,135.68,135.75,102700.0,116.222,116.2476,116.1535,116.2134,102700.0
2013-11-13 14:05:00,135.75,135.89,135.72,135.79,24200.0,116.2134,116.3333,116.1877,116.2476,24200.0
2013-11-13 14:10:00,135.77,135.77,135.65,135.67,17200.0,116.2305,116.2305,116.1278,116.1449,17200.0
2013-11-13 14:15:00,135.65,135.69,135.55,135.63,18300.0,116.1278,116.162,116.0422,116.1107,18300.0
2013-11-13 14:20:00,135.63,135.67,135.56,135.56,17100.0,116.1107,116.1449,116.0508,116.0508,17100.0
2013-11-13 14:25:00,135.57,135.62,135.51,135.54,427100.0,116.0593,116.1021,116.0079,116.0336,427100.0
2013-11-13 14:30:00,135.55,135.71,135.55,135.57,33000.0,116.0422,116.1792,116.0422,116.0593,33000.0
2013-11-13 14:35:00,135.59,135.59,135.46,135.46,13800.0,116.0764,116.0764,115.9651,115.9651,13800.0
2013-11-13 14:40:00,135.44,135.44,135.19,135.19,40000.0,115.948,115.948,115.734,115.734,40000.0
2013-11-13 14:45:00,135.19,135.46,135.1,135.34,42500.0,115.734,115.9651,115.657,115.8624,42500.0
2013-11-13 14:50:00,135.34,135.42,135.32,135.32,19100.0,115.8624,115.9309,115.8453,115.8453,19100.0
2013-11-13 14:55:00,135.32,135.4,135.3,135.37,17300.0,115.8453,115.9138,115.8282,115.8881,17300.0
2013-11-13 15:00:00,135.38,135.41,135.34,135.4,71300.0,115.8967,115.9223,115.8624,115.9138,71300.0
2013-11-13 15:05:00,135.39,135.53,135.38,135.46,26100.0,115.9052,116.0251,115.8967,115.9651,26100.0
2013-11-13 15:10:00,135.46,135.52,135.37,135.37,20700.0,115.9651,116.0165,115.8881,115.8881,20700.0
2013-11-13 15:15:00,135.37,135.45,135.36,135.42,20500.0,115.8881,115.9566,115.8795,115.9309,20500.0
2013-11-13 15:20:00,135.43,135.44,135.32,135.37,27100.0,115.9395,115.948,115.8453,115.8881,27100.0
2013-11-13 15:25:00,135.38,135.39,135.31,135.35,36900.0,115.8967,115.9052,115.8367,115.871,36900.0
2013-11-13 15:30:00,135.35,135.43,135.33,135.38,52900.0,115.871,115.9395,115.8539,115.8967,52900.0
2013-11-13 15:35:00,135.37,135.42,135.3,135.34,44500.0,115.8881,115.9309,115.8282,115.8624,44500.0
2013-11-13 15:40:00,135.37,135.43,135.33,135.35,168900.0,115.8881,115.9395,115.8539,115.871,168900.0
2013-11-13 15:45:00,135.38,135.51,135.31,135.42,55900.0,115.8967,116.0079,115.8367,115.9309,55900.0
2013-11-13 15:50:00,135.43,135.45,135.36,135.43,59000.0,115.9395,115.9566,115.8795,115.9395,59000.0
2013-11-13 15:55:00,135.43,135.45,135.27,135.29,197900.0,115.9395,115.9566,115.8025,115.8196,197900.0
2013-11-14 09:30:00,135.35,135.53,135.1,135.39,60300.0,115.871,116.0251,115.657,115.9052,60300.0
2013-11-14 09:35:00,135.4,135.47,135.24,135.39,26800.0,115.9138,115.9737,115.7768,115.9052,26800.0
2013-11-14 09:40:00,135.4,135.47,135.18,135.35,77400.0,115.9138,115.9737,115.7254,115.871,77400.0
2013-11-14 09:45:00,135.4,135.51,135.15,135.24,70300.0,115.9138,116.0079,115.6998,115.7768,70300.0
2013-11-14 09:50:00,135.27,135.34,135.06,135.23,36700.0,115.8025,115.8624,115.6227,115.7682,36700.0
2013-11-14 09:55:00,135.25,135.56,135.15,135.42,104100.0,115.7854,116.0508,115.6998,115.9309,104100.0
2013-11-14 10:00:00,135.47,135.53,135.19,135.22,125200.0,115.9737,116.0251,115.734,115.7597,125200.0
2013-11-14 10:05:00,135.16,135.4,135.13,135.16,57800.0,115.7083,115.9138,115.6826,115.7083,57800.0
2013-11-14 10:10:00,135.13,135.59,135.13,135.47,102900.0,115.6826,116.0764,115.6826,115.9737,102900.0
2013-11-14 10:15:00,135.46,135.65,135.35,135.51,34900.0,115.9651,116.1278,115.871,116.0079,34900.0
2013-11-14 10:20:00,135.58,135.6,135.42,135.44,36100.0,116.0679,116.085,115.9309,115.948,36100.0
2013-11-14 10:25:00,135.45,135.48,135.04,135.18,54300.0,115.9566,115.9823,115.6056,115.7254,54300.0
2013-11-14 10:30:00,135.16,135.46,135.08,135.42,27900.0,115.7083,115.9651,115.6398,115.9309,27900.0
2013-11-14 10:35:00,135.42,135.53,135.23,135.5,87000.0,115.9309,116.0251,115.7682,115.9994,87000.0
2013-11-14 10:40:00,135.5,135.55,135.43,135.51,74800.0,115.9994,116.0422,115.9395,116.0079,74800.0
2013-11-14 10:45:00,135.53,135.66,135.51,135.64,57400.0,116.0251,116.1364,116.0079,116.1192,57400.0
2013-11-14 10:50:00,135.63,135.72,135.61,135.69,23000.0,116.1107,116.1877,116.0936,116.162,23000.0
2013-11-14 10:55:00,135.69,135.71,135.61,135.71,39300.0,116.162,116.1792,116.0936,116.1792,39300.0
2013-11-14 11:00:00,135.69,135.86,135.61,135.84,38300.0,116.162,116.3076,116.0936,116.2905,38300.0
2013-11-14 11:05:00,135.83,135.93,135.67,135.77,50400.0,116.2819,116.3675,116.1449,116.2305,50400.0
2013-11-14 11:10:00,135.8,135.92,135.69,135.81,52300.0,116.2562,116.3589,116.162,116.2648,52300.0
2013-11-14 11:15:00,135.81,135.92,135.81,135.87,75600.0,116.2648,116.3589,116.2648,116.3161,75600.0
2013-11-14 11:20:00,135.89,135.94,135.8,135.87,54700.0,116.3333,116.3761,116.2562,116.3161,54700.0
2013-11-14 11:25:00,135.86,135.91,135.79,135.8,36600.0,116.3076,116.3504,116.2476,116.2562,36600.0
2013-11-14 11:30:00,135.8,135.82,135.65,135.7,101700.0,116.2562,116.2733,116.1278,116.1706,101700.0
2013-11-14 11:35:00,135.7,135.74,135.65,135.7,34100.0,116.1706,116.2048,116.1278,116.1706,34100.0
2013-11-14 11:40:00,135.7,135.8,135.62,135.73,69600.0,116.1706,116.2562,116.1021,116.1963,69600.0
2013-11-14 11:45:00,135.73,135.93,135.72,135.87,40800.0,116.1963,116.3675,116.1877,116.3161,40800.0
2013-11-14 11:50:00,135.87,135.91,135.81,135.87,29900.0,116.3161,116.3504,116.2648,116.3161,29900.0
2013-11-14 11:55:00,135.89,136.01,135.81,135.85,89600.0,116.3333,116.436,116.2648,116.299,89600.0
2013-11-14 12:00:00,135.85,135.98,135.8,135.8,62000.0,116.299,116.4103,116.2562,116.2562,62000.0
2013-11-14 12:05:00,135.82,135.92,135.79,135.79,41900.0,116.2733,116.3589,116.2476,116.2476,41900.0
2013-11-14 12:10:00,135.85,135.92,135.8,135.84,55800.0,116.299,116.3589,116.2562,116.2905,55800.0
2013-11-14 12:15:00,135.8,135.83,135.63,135.72,24200.0,116.2562,116.2819,116.1107,116.1877,24200.0
2013-11-14 12:20:00,135.75,135.89,135.74,135.75,17800.0,116.2134,116.3333,116.2048,116.2134,17800.0
2013-11-14 12:25:00,135.75,135.88,135.66,135.7,18600.0,116.2134,116.3247,116.1364,116.1706,18600.0
2013-11-14 12:30:00,135.72,135.83,135.65,135.72,30600.0,116.1877,116.2819,116.1278,116.1877,30600.0
2013-11-14 12:35:00,135.69,135.71,135.58,135.65,22700.0,116.162,116.1792,116.0679,116.1278,22700.0
2013-11-14 12:40:00,135.67,135.67,135.6,135.62,12900.0,116.1449,116.1449,116.085,116.1021,12900.0
2013-11-14 12:45:00,135.61,135.66,135.58,135.59,13900.0,116.0936,116.1364,116.0679,116.0764,13900.0
2013-11-14 12:50:00,135.59,135.69,135.55,135.62,10000.0,116.0764,116.162,116.0422,116.1021,10000.0
2013-11-14 12:55:00,135.64,135.65,135.58,135.65,6200.0,116.1192,116.1278,116.0679,116.1278,6200.0
2013-11-14 13:00:00,135.64,135.66,135.53,135.63,12000.0,116.1192,116.1364,116.0251,116.1107,12000.0
2013-11-14 13:05:00,135.63,135.76,135.57,135.67,45600.0,116.1107,116.222,116.0593,116.1449,45600.0
2013-11-14 13:10:00,135.65,135.69,135.58,135.64,21200.0,116.1278,116.162,116.0679,116.1192,21200.0
2013-11-14 13:15:00,135.65,135.78,135.62,135.77,14700.0,116.1278,116.2391,116.1021,116.2305,14700.0
2013-11-14 13:20:00,135.77,135.89,135.75,135.75,13300.0,116.2305,116.3333,116.2134,116.2134,13300.0
2013-11-14 13:25:00,135.74,135.92,135.74,135.92,9800.0,116.2048,116.3589,116.2048,116.3589,9800.0
2013-11-14 13:30:00,135.92,136.0,135.89,135.98,20600.0,116.3589,116.4274,116.3333,116.4103,20600.0
2013-11-14 13:35:00,135.97,136.14,135.92,136.11,24200.0,116.4017,116.5473,116.3589,116.5216,24200.0
2013-11-14 13:40:00,136.13,136.17,136.12,136.15,9700.0,116.5387,116.573,116.5302,116.5558,9700.0
2013-11-14 13:45:00,136.15,136.34,136.12,136.16,46900.0,116.5558,116.7185,116.5302,116.5644,46900.0
2013-11-14 13:50:00,136.16,136.2,136.09,136.17,14100.0,116.5644,116.5986,116.5045,116.573,14100.0
2013-11-14 13:55:00,136.14,136.16,135.9,136.08,29300.0,116.5473,116.5644,116.3418,116.4959,29300.0
2013-11-14 14:00:00,136.08,136.1,136.0,136.09,19700.0,116.4959,116.513,116.4274,116.5045,19700.0
2013-11-14 14:05:00,136.08,136.18,136.01,136.02,38200.0,116.4959,116.5815,116.436,116.4445,38200.0
2013-11-14 14:10:00,136.02,136.05,135.99,136.0,37500.0,116.4445,116.4702,116.4189,116.4274,37500.0
2013-11-14 14:15:00,136.02,136.08,135.98,136.07,19100.0,116.4445,116.4959,116.4103,116.4874,19100.0
2013-11-14 14:20:00,136.07,136.09,135.98,136.0,25200.0,116.4874,116.5045,116.4103,116.4274,25200.0
2013-11-14 14:25:00,136.0,136.06,136.0,136.01,14700.0,116.4274,116.4788,116.4274,116.436,14700.0
2013-11-14 14:30:00,136.05,136.11,136.0,136.03,11100.0,116.4702,116.5216,116.4274,116.4531,11100.0
2013-11-14 14:35:00,136.05,136.08,136.01,136.07,13900.0,116.4702,116.4959,116.436,116.4874,13900.0
2013-11-14 14:40:00,136.07,136.25,136.07,136.19,9300.0,116.4874,116.6414,116.4874,116.5901,9300.0
2013-11-14 14:45:00,136.19,136.29,136.19,136.24,8200.0,116.5901,116.6757,116.5901,116.6329,8200.0
2013-11-14 14:50:00,136.23,136.25,136.1,136.17,9200.0,116.6243,116.6414,116.513,116.573,9200.0
2013-11-14 14:55:00,136.21,136.24,136.11,136.18,12300.0,116.6072,116.6329,116.5216,116.5815,12300.0
2013-11-14 15:00:00,136.2,136.26,136.16,136.17,14000.0,116.5986,116.65,116.5644,116.573,14000.0
2013-11-14 15:05:00,136.14,136.35,136.14,136.35,18800.0,116.5473,116.7271,116.5473,116.7271,18800.0
2013-11-14 15:10:00,136.36,136.4,136.3,136.33,21900.0,116.7356,116.7699,116.6843,116.7099,21900.0
2013-11-14 15:15:00,136.31,136.41,136.31,136.41,23300.0,116.6928,116.7784,116.6928,116.7784,23300.0
2013-11-14 15:20:00,136.42,136.44,136.32,136.42,17000.0,116.787,116.8041,116.7014,116.787,17000.0
2013-11-14 15:25:00,136.39,136.49,136.34,136.46,21200.0,116.7613,116.8469,116.7185,116.8212,21200.0
2013-11-14 15:30:00,136.48,136.5,136.46,136.48,23300.0,116.8383,116.8555,116.8212,116.8383,23300.0
2013-11-14 15:35:00,136.48,136.49,136.41,136.45,20900.0,116.8383,116.8469,116.7784,116.8127,20900.0
2013-11-14 15:40:00,136.44,136.5,136.43,136.47,13300.0,116.8041,116.8555,116.7955,116.8298,13300.0
2013-11-14 15:45:00,136.47,136.47,136.36,136.37,33400.0,116.8298,116.8298,116.7356,116.7442,33400.0
2013-11-14 15:50:00,136.38,136.5,136.31,136.36,108400.0,116.7527,116.8555,116.6928,116.7356,108400.0
2013-11-14 15:55:00,136.35,136.5,136.31,136.46,98700.0,116.7271,116.8555,116.6928,116.8212,98700.0
2013-11-15 09:30:00,138.47,138.81,138.04,138.04,208300.0,118.542,118.833,118.1738,118.1738,208300.0
2013-11-15 09:35:00,138.07,138.53,138.03,138.44,85900.0,118.1995,118.5933,118.1653,118.5163,85900.0
2013-11-15 09:40:00,138.51,138.51,138.12,138.41,56500.0,118.5762,118.5762,118.2423,118.4906,56500.0
2013-11-15 09:45:00,138.44,139.45,138.4,138.66,125800.0,118.5163,119.3809,118.482,118.7046,125800.0
2013-11-15 09:50:00,138.66,139.31,138.62,139.11,106800.0,118.7046,119.2611,118.6704,119.0898,106800.0
2013-11-15 09:55:00,139.05,139.62,138.94,139.6,67500.0,119.0385,119.5265,118.9443,119.5093,67500.0
2013-11-15 10:00:00,139.56,139.94,139.3,139.4,124700.0,119.4751,119.8004,119.2525,119.3381,124700.0
2013-11-15 10:05:00,139.39,139.7,139.29,139.7,87100.0,119.3296,119.5949,119.2439,119.5949,87100.0
2013-11-15 10:10:00,139.7,139.7,139.31,139.5,110500.0,119.5949,119.5949,119.2611,119.4237,110500.0
2013-11-15 10:15:00,139.44,139.56,139.3,139.43,65900.0,119.3724,119.4751,119.2525,119.3638,65900.0
2013-11-15 10:20:00,139.42,139.42,138.99,139.12,39900.0,119.3552,119.3552,118.9871,119.0984,39900.0
2013-11-15 10:25:00,139.11,139.3,139.08,139.23,23000.0,119.0898,119.2525,119.0642,119.1926,23000.0
2013-11-15 10:30:00,139.23,139.56,139.2,139.23,41900.0,119.1926,119.4751,119.1669,119.1926,41900.0
2013-11-15 10:35:00,139.25,139.35,139.04,139.1,55700.0,119.2097,119.2953,119.0299,119.0813,55700.0
2013-11-15 10:40:00,139.09,139.26,139.07,139.23,37900.0,119.0727,119.2183,119.0556,119.1926,37900.0
2013-11-15 10:45:00,139.21,139.23,138.81,138.97,89400.0,119.1755,119.1926,118.833,118.97,89400.0
2013-11-15 10:50:00,139.0,139.33,139.0,139.14,88400.0,118.9957,119.2782,118.9957,119.1155,88400.0
2013-11-15 10:55:00,139.14,139.28,139.12,139.28,26900.0,119.1155,119.2354,119.0984,119.2354,26900.0
2013-11-15 11:00:00,139.28,139.64,139.25,139.61,48700.0,119.2354,119.5436,119.2097,119.5179,48700.0
2013-11-15 11:05:00,139.62,139.64,139.24,139.41,47000.0,119.5265,119.5436,119.2011,119.3467,47000.0
2013-11-15 11:10:00,139.42,139.52,139.22,139.32,19000.0,119.3552,119.4408,119.184,119.2696,19000.0
2013-11-15 11:15:00,139.32,139.33,139.11,139.13,40600.0,119.2696,119.2782,119.0898,119.107,40600.0
2013-11-15 11:20:00,139.12,139.28,139.12,139.23,28000.0,119.0984,119.2354,119.0984,119.1926,28000.0
2013-11-15 11:25:00,139.2,139.22,139.02,139.03,31800.0,119.1669,119.184,119.0128,119.0214,31800.0
2013-11-15 11:30:00,139.03,139.15,138.99,139.07,41300.0,119.0214,119.1241,118.9871,119.0556,41300.0
2013-11-15 11:35:00,139.08,139.12,138.89,138.96,23100.0,119.0642,119.0984,118.9015,118.9614,23100.0
2013-11-15 11:40:00,138.97,138.99,138.84,138.92,51600.0,118.97,118.9871,118.8587,118.9272,51600.0
2013-11-15 11:45:00,138.9,138.9,138.72,138.73,37600.0,118.9101,118.9101,118.756,118.7645,37600.0
2013-11-15 11:50:00,138.72,138.79,138.58,138.62,57300.0,118.756,118.8159,118.6361,118.6704,57300.0
2013-11-15 11:55:00,138.62,138.62,138.48,138.59,41200.0,118.6704,118.6704,118.5505,118.6447,41200.0
2013-11-15 12:00:00,138.6,138.6,138.47,138.52,48300.0,118.6532,118.6532,118.542,118.5848,48300.0
2013-11-15 12:05:00,138.54,138.55,138.47,138.47,17000.0,118.6019,118.6104,118.542,118.542,17000.0
2013-11-15 12:10:00,138.47,138.48,138.34,138.36,32900.0,118.542,118.5505,118.4307,118.4478,32900.0
2013-11-15 12:15:00,138.36,138.6,138.31,138.56,25700.0,118.4478,118.6532,118.405,118.619,25700.0
2013-11-15 12:20:00,138.51,138.65,138.37,138.55,19700.0,118.5762,118.696,118.4563,118.6104,19700.0
2013-11-15 12:25:00,138.55,138.66,138.53,138.62,21100.0,118.6104,118.7046,118.5933,118.6704,21100.0
2013-11-15 12:30:00,138.62,138.72,138.53,138.57,32200.0,118.6704,118.756,118.5933,118.6276,32200.0
2013-11-15 12:35:00,138.53,138.77,138.51,138.77,45600.0,118.5933,118.7988,118.5762,118.7988,45600.0
2013-11-15 12:40:00,138.75,138.83,138.64,138.74,24500.0,118.7817,118.8501,118.6875,118.7731,24500.0
2013-11-15 12:45:00,138.74,138.87,138.42,138.43,47800.0,118.7731,118.8844,118.4992,118.5077,47800.0
2013-11-15 12:50:00,138.44,138.44,138.28,138.3,16700.0,118.5163,118.5163,118.3793,118.3964,16700.0
2013-11-15 12:55:00,138.31,138.49,138.12,138.32,38200.0,118.405,118.5591,118.2423,118.4135,38200.0
2013-11-15 13:00:00,138.3,138.3,138.15,138.21,36900.0,118.3964,118.3964,118.268,118.3194,36900.0
2013-11-15 13:05:00,138.21,138.25,138.14,138.25,19700.0,118.3194,118.3536,118.2594,118.3536,19700.0
2013-11-15 13:10:00,138.28,138.45,138.28,138.43,12900.0,118.3793,118.5248,118.3793,118.5077,12900.0
2013-11-15 13:15:00,138.43,138.56,138.41,138.56,18700.0,118.5077,118.619,118.4906,118.619,18700.0
2013-11-15 13:20:00,138.55,138.67,138.51,138.59,75700.0,118.6104,118.7132,118.5762,118.6447,75700.0
2013-11-15 13:25:00,138.59,138.6,138.4,138.41,28900.0,118.6447,118.6532,118.482,118.4906,28900.0
2013-11-15 13:30:00,138.41,138.47,138.37,138.42,19900.0,118.4906,118.542,118.4563,118.4992,19900.0
2013-11-15 13:35:00,138.42,138.59,138.41,138.46,97500.0,118.4992,118.6447,118.4906,118.5334,97500.0
2013-11-15 13:40:00,138.45,138.54,138.39,138.42,9700.0,118.5248,118.6019,118.4735,118.4992,9700.0
2013-11-15 13:45:00,138.42,138.45,138.36,138.45,19300.0,118.4992,118.5248,118.4478,118.5248,19300.0
2013-11-15 13:50:00,138.45,138.45,138.32,138.38,19500.0,118.5248,118.5248,118.4135,118.4649,19500.0
2013-11-15 13:55:00,138.4,138.52,138.3,138.37,36700.0,118.482,118.5848,118.3964,118.4563,36700.0
2013-11-15 14:00:00,138.36,138.42,138.31,138.36,11000.0,118.4478,118.4992,118.405,118.4478,11000.0
2013-11-15 14:05:00,138.35,138.42,138.33,138.35,10600.0,118.4392,118.4992,118.4221,118.4392,10600.0
2013-11-15 14:10:00,138.34,138.38,138.27,138.27,15400.0,118.4307,118.4649,118.3707,118.3707,15400.0
2013-11-15 14:15:00,138.33,138.33,138.17,138.28,15900.0,118.4221,118.4221,118.2851,118.3793,15900.0
2013-11-15 14:20:00,138.29,138.3,138.24,138.29,8100.0,118.3879,118.3964,118.3451,118.3879,8100.0
2013-11-15 14:25:00,138.29,138.42,138.29,138.3,24600.0,118.3879,118.4992,118.3879,118.3964,24600.0
2013-11-15 14:30:00,138.31,138.39,138.3,138.36,15500.0,118.405,118.4735,118.3964,118.4478,15500.0
2013-11-15 14:35:00,138.37,138.44,138.33,138.39,58200.0,118.4563,118.5163,118.4221,118.4735,58200.0
2013-11-15 14:40:00,138.39,138.41,138.18,138.18,22600.0,118.4735,118.4906,118.2937,118.2937,22600.0
2013-11-15 14:45:00,138.18,138.19,137.96,138.04,37600.0,118.2937,118.3023,118.1054,118.1738,37600.0
2013-11-15 14:50:00,138.03,138.13,138.03,138.08,11800.0,118.1653,118.2509,118.1653,118.2081,11800.0
2013-11-15 14:55:00,138.05,138.06,137.89,137.99,33100.0,118.1824,118.191,118.0454,118.131,33100.0
2013-11-15 15:00:00,138.03,138.2,138.02,138.07,40400.0,118.1653,118.3108,118.1567,118.1995,40400.0
2013-11-15 15:05:00,138.07,138.26,138.06,138.25,17600.0,118.1995,118.3622,118.191,118.3536,17600.0
2013-11-15 15:10:00,138.25,138.43,138.25,138.41,20400.0,118.3536,118.5077,118.3536,118.4906,20400.0
2013-11-15 15:15:00,138.41,138.45,138.3,138.32,33900.0,118.4906,118.5248,118.3964,118.4135,33900.0
2013-11-15 15:20:00,138.3,138.37,138.2,138.35,35400.0,118.3964,118.4563,118.3108,118.4392,35400.0
2013-11-15 15:25:00,138.35,138.37,138.24,138.35,26500.0,118.4392,118.4563,118.3451,118.4392,26500.0
2013-11-15 15:30:00,138.34,138.43,138.34,138.4,26600.0,118.4307,118.5077,118.4307,118.482,26600.0
2013-11-15 15:35:00,138.4,138.42,138.33,138.35,30100.0,118.482,118.4992,118.4221,118.4392,30100.0
2013-11-15 15:40:00,138.33,138.45,138.27,138.41,57600.0,118.4221,118.5248,118.3707,118.4906,57600.0
2013-11-15 15:45:00,138.42,138.56,138.3,138.52,71800.0,118.4992,118.619,118.3964,118.5848,71800.0
2013-11-15 15:50:00,138.55,138.68,138.53,138.58,54400.0,118.6104,118.7217,118.5933,118.6361,54400.0
2013-11-15 15:55:00,138.58,138.69,138.54,138.65,107800.0,118.6361,118.7303,118.6019,118.696,107800.0
2013-11-18 09:30:00,138.59,139.49,138.57,139.0,126900.0,118.6447,119.4152,118.6276,118.9957,126900.0
2013-11-18 09:35:00,139.01,139.77,138.95,139.49,76500.0,119.0042,119.6549,118.9529,119.4152,76500.0
2013-11-18 09:40:00,139.47,139.6,138.33,138.56,65100.0,119.398,119.5093,118.4221,118.619,65100.0
2013-11-18 09:45:00,138.54,138.71,138.12,138.47,48300.0,118.6019,118.7474,118.2423,118.542,48300.0
2013-11-18 09:50:00,138.48,138.85,138.48,138.77,20000.0,118.5505,118.8673,118.5505,118.7988,20000.0
2013-11-18 09:55:00,138.83,138.91,138.32,138.35,47600.0,118.8501,118.9186,118.4135,118.4392,47600.0
2013-11-18 10:00:00,138.4,138.6,138.2,138.4,59900.0,118.482,118.6532,118.3108,118.482,59900.0
2013-11-18 10:05:00,138.37,138.73,138.29,138.73,23800.0,118.4563,118.7645,118.3879,118.7645,23800.0
2013-11-18 10:10:00,138.69,138.91,138.52,138.88,38300.0,118.7303,118.9186,118.5848,118.8929,38300.0
2013-11-18 10:15:00,138.87,138.9,138.64,138.69,21300.0,118.8844,118.9101,118.6875,118.7303,21300.0
2013-11-18 10:20:00,138.7,138.82,138.56,138.56,17700.0,118.7389,118.8416,118.619,118.619,17700.0
2013-11-18 10:25:00,138.53,138.59,138.41,138.52,14200.0,118.5933,118.6447,118.4906,118.5848,14200.0
2013-11-18 10:30:00,138.58,138.74,138.51,138.6,26500.0,118.6361,118.7731,118.5762,118.6532,26500.0
2013-11-18 10:35:00,138.54,138.66,138.45,138.59,30700.0,118.6019,118.7046,118.5248,118.6447,30700.0
2013-11-18 10:40:00,138.54,138.69,138.47,138.47,17300.0,118.6019,118.7303,118.542,118.542,17300.0
2013-11-18 10:45:00,138.48,138.6,138.34,138.59,20700.0,118.5505,118.6532,118.4307,118.6447,20700.0
2013-11-18 10:50:00,138.56,138.67,138.56,138.59,13300.0,118.619,118.7132,118.619,118.6447,13300.0
2013-11-18 10:55:00,138.56,138.67,138.5,138.59,11500.0,118.619,118.7132,118.5676,118.6447,11500.0
2013-11-18 11:00:00,138.61,138.95,138.56,138.93,32000.0,118.6618,118.9529,118.619,118.9358,32000.0
2013-11-18 11:05:00,138.94,138.98,138.68,138.72,42400.0,118.9443,118.9786,118.7217,118.756,42400.0
2013-11-18 11:10:00,138.72,138.81,138.51,138.56,17100.0,118.756,118.833,118.5762,118.619,17100.0
2013-11-18 11:15:00,138.57,138.57,138.43,138.54,22500.0,118.6276,118.6276,118.5077,118.6019,22500.0
2013-11-18 11:20:00,138.49,138.53,138.33,138.4,17900.0,118.5591,118.5933,118.4221,118.482,17900.0
2013-11-18 11:25:00,138.44,138.6,138.44,138.5,10000.0,118.5163,118.6532,118.5163,118.5676,10000.0
2013-11-18 11:30:00,138.51,138.59,138.39,138.39,5500.0,118.5762,118.6447,118.4735,118.4735,5500.0
2013-11-18 11:35:00,138.37,138.5,138.17,138.17,75000.0,118.4563,118.5676,118.2851,118.2851,75000.0
2013-11-18 11:40:00,138.21,138.46,138.2,138.43,59900.0,118.3194,118.5334,118.3108,118.5077,59900.0
2013-11-18 11:45:00,138.51,138.57,138.44,138.44,9000.0,118.5762,118.6276,118.5163,118.5163,9000.0
2013-11-18 11:50:00,138.42,138.44,138.24,138.29,15900.0,118.4992,118.5163,118.3451,118.3879,15900.0
2013-11-18 11:55:00,138.3,138.44,138.22,138.38,8300.0,118.3964,118.5163,118.3279,118.4649,8300.0
2013-11-18 12:00:00,138.37,138.7,138.31,138.67,36200.0,118.4563,118.7389,118.405,118.7132,36200.0
2013-11-18 12:05:00,138.64,138.68,138.52,138.52,6000.0,118.6875,118.7217,118.5848,118.5848,6000.0
2013-11-18 12:10:00,138.52,138.52,138.32,138.38,12300.0,118.5848,118.5848,118.4135,118.4649,12300.0
2013-11-18 12:15:00,138.39,138.57,138.37,138.57,10400.0,118.4735,118.6276,118.4563,118.6276,10400.0
2013-11-18 12:20:00,138.55,138.62,138.45,138.61,14800.0,118.6104,118.6704,118.5248,118.6618,14800.0
2013-11-18 12:25:00,138.55,138.6,138.44,138.44,12000.0,118.6104,118.6532,118.5163,118.5163,12000.0
2013-11-18 12:30:00,138.42,138.5,138.33,138.41,13100.0,118.4992,118.5676,118.4221,118.4906,13100.0
2013-11-18 12:35:00,138.35,138.41,138.18,138.18,7800.0,118.4392,118.4906,118.2937,118.2937,7800.0
2013-11-18 12:40:00,138.17,138.23,138.16,138.21,9700.0,118.2851,118.3365,118.2766,118.3194,9700.0
2013-11-18 12:45:00,138.21,138.26,138.11,138.11,20800.0,118.3194,118.3622,118.2338,118.2338,20800.0
2013-11-18 12:50:00,138.1,138.2,138.07,138.11,13000.0,118.2252,118.3108,118.1995,118.2338,13000.0
2013-11-18 12:55:00,138.14,138.14,138.05,138.09,16500.0,118.2594,118.2594,118.1824,118.2166,16500.0
2013-11-18 13:00:00,138.09,138.2,138.05,138.15,19900.0,118.2166,118.3108,118.1824,118.268,19900.0
2013-11-18 13:05:00,138.13,138.17,137.83,137.83,36600.0,118.2509,118.2851,117.9941,117.9941,36600.0
2013-11-18 13:10:00,137.82,138.12,137.82,137.96,17700.0,117.9855,118.2423,117.9855,118.1054,17700.0
2013-11-18 13:15:00,137.93,137.96,137.82,137.9,33000.0,118.0797,118.1054,117.9855,118.054,33000.0
2013-11-18 13:20:00,137.9,137.91,137.84,137.85,21200.0,118.054,118.0625,118.0026,118.0112,21200.0
2013-11-18 13:25:00,137.88,137.89,137.75,137.84,41200.0,118.0369,118.0454,117.9256,118.0026,41200.0
2013-11-18 13:30:00,137.83,137.88,137.8,137.87,13900.0,117.9941,118.0369,117.9684,118.0283,13900.0
2013-11-18 13:35:00,137.86,137.87,137.77,137.8,38000.0,118.0197,118.0283,117.9427,117.9684,38000.0
2013-11-18 13:40:00,137.8,137.8,137.73,137.76,11800.0,117.9684,117.9684,117.9085,117.9341,11800.0
2013-11-18 13:45:00,137.75,137.76,137.56,137.65,58200.0,117.9256,117.9341,117.7629,117.84,58200.0
2013-11-18 13:50:00,137.66,137.66,137.52,137.55,42900.0,117.8485,117.8485,117.7287,117.7544,42900.0
2013-11-18 13:55:00,137.54,137.62,137.46,137.62,28300.0,117.7458,117.8143,117.6773,117.8143,28300.0
2013-11-18 14:00:00,137.69,137.9,137.69,137.82,43800.0,117.8742,118.054,117.8742,117.9855,43800.0
2013-11-18 14:05:00,137.82,137.89,137.79,137.84,9500.0,117.9855,118.0454,117.9598,118.0026,9500.0
2013-11-18 14:10:00,137.84,137.89,137.8,137.89,10700.0,118.0026,118.0454,117.9684,118.0454,10700.0
2013-11-18 14:15:00,137.87,137.95,137.81,137.95,46000.0,118.0283,118.0968,117.9769,118.0968,46000.0
2013-11-18 14:20:00,137.92,137.93,137.65,137.75,96800.0,118.0711,118.0797,117.84,117.9256,96800.0
2013-11-18 14:25:00,137.73,137.87,137.73,137.75,48500.0,117.9085,118.0283,117.9085,117.9256,48500.0
2013-11-18 14:30:00,137.72,137.88,137.72,137.84,44400.0,117.8999,118.0369,117.8999,118.0026,44400.0
2013-11-18 14:35:00,137.83,137.96,137.73,137.75,166200.0,117.9941,118.1054,117.9085,117.9256,166200.0
2013-11-18 14:40:00,137.75,137.75,137.58,137.59,13300.0,117.9256,117.9256,117.78,117.7886,13300.0
2013-11-18 14:45:00,137.59,137.65,137.43,137.47,20400.0,117.7886,117.84,117.6516,117.6859,20400.0
2013-11-18 14:50:00,137.47,137.59,137.44,137.54,21600.0,117.6859,117.7886,117.6602,117.7458,21600.0
2013-11-18 14:55:00,137.53,137.56,137.4,137.41,14300.0,117.7372,117.7629,117.6259,117.6345,14300.0
2013-11-18 15:00:00,137.43,137.43,137.06,137.09,51100.0,117.6516,117.6516,117.3349,117.3606,51100.0
2013-11-18 15:05:00,137.09,137.23,137.03,137.05,35700.0,117.3606,117.4804,117.3092,117.3263,35700.0
2013-11-18 15:10:00,137.02,137.07,136.79,136.81,116200.0,117.3006,117.3434,117.1037,117.1209,116200.0
2013-11-18 15:15:00,136.84,137.31,136.79,137.25,43600.0,117.1465,117.5489,117.1037,117.4975,43600.0
2013-11-18 15:20:00,137.26,137.26,137.15,137.15,35000.0,117.5061,117.5061,117.4119,117.4119,35000.0
2013-11-18 15:25:00,137.13,137.18,136.92,137.14,27600.0,117.3948,117.4376,117.215,117.4034,27600.0
2013-11-18 15:30:00,137.11,137.11,136.85,136.94,25400.0,117.3777,117.3777,117.1551,117.2321,25400.0
2013-11-18 15:35:00,136.91,137.07,136.91,137.04,18100.0,117.2065,117.3434,117.2065,117.3178,18100.0
2013-11-18 15:40:00,137.05,137.13,136.98,137.12,52600.0,117.3263,117.3948,117.2664,117.3862,52600.0
2013-11-18 15:45:00,137.12,137.15,136.88,137.01,76600.0,117.3862,117.4119,117.1808,117.2921,76600.0
2013-11-18 15:50:00,137.01,137.07,136.88,136.9,63300.0,117.2921,117.3434,117.1808,117.1979,63300.0
2013-11-18 15:55:00,136.91,137.16,136.9,137.16,87400.0,117.2065,117.4205,117.1979,117.4205,87400.0
2013-11-19 09:30:00,137.17,137.32,136.93,137.23,40200.0,117.429,117.5575,117.2236,117.4804,40200.0
2013-11-19 09:35:00,137.2,137.21,136.5,136.5,27300.0,117.4547,117.4633,116.8555,116.8555,27300.0
2013-11-19 09:40:00,136.52,136.52,136.14,136.3,77900.0,116.8726,116.8726,116.5473,116.6843,77900.0
2013-11-19 09:45:00,136.17,136.18,135.61,135.65,44500.0,116.573,116.5815,116.0936,116.1278,44500.0
2013-11-19 09:50:00,135.67,136.0,135.42,136.0,61100.0,116.1449,116.4274,115.9309,116.4274,61100.0
2013-11-19 09:55:00,136.09,136.61,136.0,136.48,31800.0,116.5045,116.9496,116.4274,116.8383,31800.0
2013-11-19 10:00:00,136.56,136.82,136.25,136.48,53100.0,116.9068,117.1294,116.6414,116.8383,53100.0
2013-11-19 10:05:00,136.49,136.5,136.0,136.25,52200.0,116.8469,116.8555,116.4274,116.6414,52200.0
2013-11-19 10:10:00,136.19,136.2,135.84,136.0,46900.0,116.5901,116.5986,116.2905,116.4274,46900.0
2013-11-19 10:15:00,136.0,136.12,135.86,135.86,18100.0,116.4274,116.5302,116.3076,116.3076,18100.0
2013-11-19 10:20:00,135.9,135.93,135.55,135.62,39300.0,116.3418,116.3675,116.0422,116.1021,39300.0
2013-11-19 10:25:00,135.62,135.67,135.19,135.2,51200.0,116.1021,116.1449,115.734,115.7426,51200.0
2013-11-19 10:30:00,135.22,135.77,135.19,135.7,34800.0,115.7597,116.2305,115.734,116.1706,34800.0
2013-11-19 10:35:00,135.69,135.98,135.55,135.96,39800.0,116.162,116.4103,116.0422,116.3932,39800.0
2013-11-19 10:40:00,135.94,136.11,135.83,135.86,30300.0,116.3761,116.5216,116.2819,116.3076,30300.0
2013-11-19 10:45:00,135.87,136.11,135.83,135.87,19600.0,116.3161,116.5216,116.2819,116.3161,19600.0
2013-11-19 10:50:00,135.91,136.01,135.88,135.99,24600.0,116.3504,116.436,116.3247,116.4189,24600.0
2013-11-19 10:55:00,135.98,136.03,135.86,135.97,23600.0,116.4103,116.4531,116.3076,116.4017,23600.0
2013-11-19 11:00:00,135.96,135.97,135.85,135.91,20300.0,116.3932,116.4017,116.299,116.3504,20300.0
2013-11-19 11:05:00,135.93,135.99,135.84,135.89,22100.0,116.3675,116.4189,116.2905,116.3333,22100.0
2013-11-19 11:10:00,135.89,135.89,135.63,135.68,12500.0,116.3333,116.3333,116.1107,116.1535,12500.0
2013-11-19 11:15:00,135.7,135.71,135.55,135.61,19600.0,116.1706,116.1792,116.0422,116.0936,19600.0
2013-11-19 11:20:00,135.62,135.62,135.51,135.51,10200.0,116.1021,116.1021,116.0079,116.0079,10200.0
2013-11-19 11:25:00,135.52,135.55,135.36,135.36,21400.0,116.0165,116.0422,115.8795,115.8795,21400.0
2013-11-19 11:30:00,135.43,135.44,135.27,135.29,20900.0,115.9395,115.948,115.8025,115.8196,20900.0
2013-11-19 11:35:00,135.3,135.33,135.15,135.23,43500.0,115.8282,115.8539,115.6998,115.7682,43500.0
2013-11-19 11:40:00,135.28,135.29,134.91,134.95,44700.0,115.811,115.8196,115.4943,115.5285,44700.0
2013-11-19 11:45:00,134.94,134.94,134.62,134.92,68800.0,115.52,115.52,115.246,115.5029,68800.0
2013-11-19 11:50:00,134.93,135.3,134.87,135.19,26200.0,115.5114,115.8282,115.4601,115.734,26200.0
2013-11-19 11:55:00,135.19,135.35,135.09,135.3,26100.0,115.734,115.871,115.6484,115.8282,26100.0
2013-11-19 12:00:00,135.34,135.53,135.29,135.51,22900.0,115.8624,116.0251,115.8196,116.0079,22900.0
2013-11-19 12:05:00,135.54,135.7,135.51,135.62,36200.0,116.0336,116.1706,116.0079,116.1021,36200.0
2013-11-19 12:10:00,135.64,135.65,135.49,135.59,32300.0,116.1192,116.1278,115.9908,116.0764,32300.0
2013-11-19 12:15:00,135.55,135.59,135.52,135.52,10000.0,116.0422,116.0764,116.0165,116.0165,10000.0
2013-11-19 12:20:00,135.56,135.65,135.41,135.65,22100.0,116.0508,116.1278,115.9223,116.1278,22100.0
2013-11-19 12:25:00,135.65,135.69,135.59,135.64,27200.0,116.1278,116.162,116.0764,116.1192,27200.0
2013-11-19 12:30:00,135.64,135.66,135.42,135.45,15400.0,116.1192,116.1364,115.9309,115.9566,15400.0
2013-11-19 12:35:00,135.45,135.49,135.42,135.49,7600.0,115.9566,115.9908,115.9309,115.9908,7600.0
2013-11-19 12:40:00,135.44,135.49,135.34,135.38,16600.0,115.948,115.9908,115.8624,115.8967,16600.0
2013-11-19 12:45:00,135.35,135.45,135.31,135.45,25200.0,115.871,115.9566,115.8367,115.9566,25200.0
2013-11-19 12:50:00,135.45,135.45,135.16,135.18,12300.0,115.9566,115.9566,115.7083,115.7254,12300.0
2013-11-19 12:55:00,135.15,135.18,134.85,134.92,16200.0,115.6998,115.7254,115.4429,115.5029,16200.0
2013-11-19 13:00:00,134.92,134.94,134.82,134.89,23300.0,115.5029,115.52,115.4172,115.4772,23300.0
2013-11-19 13:05:00,134.89,134.95,134.74,134.86,24300.0,115.4772,115.5285,115.3488,115.4515,24300.0
2013-11-19 13:10:00,134.89,135.1,134.88,135.03,18200.0,115.4772,115.657,115.4686,115.597,18200.0
2013-11-19 13:15:00,135.06,135.23,135.03,135.07,9500.0,115.6227,115.7682,115.597,115.6313,9500.0
2013-11-19 13:20:00,135.09,135.16,134.72,134.8,11700.0,115.6484,115.7083,115.3316,115.4001,11700.0
2013-11-19 13:25:00,134.77,134.83,134.57,134.57,31800.0,115.3744,115.4258,115.2032,115.2032,31800.0
2013-11-19 13:30:00,134.61,134.67,134.51,134.57,17200.0,115.2375,115.2888,115.1519,115.2032,17200.0
2013-11-19 13:35:00,134.64,134.64,134.36,134.37,29000.0,115.2632,115.2632,115.0234,115.032,29000.0
2013-11-19 13:40:00,134.37,134.4,134.27,134.3,39800.0,115.032,115.0577,114.9464,114.9721,39800.0
2013-11-19 13:45:00,134.32,134.34,134.01,134.2,30600.0,114.9892,115.0063,114.7238,114.8865,30600.0
2013-11-19 13:50:00,134.2,134.25,134.11,134.18,23100.0,114.8865,114.9293,114.8094,114.8694,23100.0
2013-11-19 13:55:00,134.18,134.24,133.97,134.0,41200.0,114.8694,114.9207,114.6896,114.7153,41200.0
2013-11-19 14:00:00,133.99,134.18,133.97,134.13,39300.0,114.7067,114.8694,114.6896,114.8265,39300.0
2013-11-19 14:05:00,134.17,134.26,134.02,134.06,51000.0,114.8608,114.9378,114.7324,114.7666,51000.0
2013-11-19 14:10:00,134.03,134.18,133.98,134.14,31600.0,114.7409,114.8694,114.6981,114.8351,31600.0
2013-11-19 14:15:00,134.11,134.26,134.05,134.16,17100.0,114.8094,114.9378,114.7581,114.8522,17100.0
2013-11-19 14:20:00,134.17,134.2,134.06,134.11,14200.0,114.8608,114.8865,114.7666,114.8094,14200.0
2013-11-19 14:25:00,134.11,134.16,133.96,134.02,17500.0,114.8094,114.8522,114.681,114.7324,17500.0
2013-11-19 14:30:00,134.02,134.23,134.0,134.21,63900.0,114.7324,114.9122,114.7153,114.895,63900.0
2013-11-19 14:35:00,134.23,134.49,134.22,134.49,35700.0,114.9122,115.1347,114.9036,115.1347,35700.0
2013-11-19 14:40:00,134.51,134.62,134.42,134.44,19600.0,115.1519,115.246,115.0748,115.0919,19600.0
2013-11-19 14:45:00,134.46,134.5,134.35,134.35,24100.0,115.1091,115.1433,115.0149,115.0149,24100.0
2013-11-19 14:50:00,134.34,134.39,134.14,134.24,44700.0,115.0063,115.0491,114.8351,114.9207,44700.0
2013-11-19 14:55:00,134.22,134.26,134.08,134.12,30400.0,114.9036,114.9378,114.7837,114.818,30400.0
2013-11-19 15:00:00,134.13,134.16,134.0,134.0,64500.0,114.8265,114.8522,114.7153,114.7153,64500.0
2013-11-19 15:05:00,134.02,134.15,134.0,134.11,46100.0,114.7324,114.8437,114.7153,114.8094,46100.0
2013-11-19 15:10:00,134.11,134.67,134.05,134.6,102000.0,114.8094,115.2888,114.7581,115.2289,102000.0
2013-11-19 15:15:00,134.63,134.82,134.5,134.56,46300.0,115.2546,115.4172,115.1433,115.1947,46300.0
2013-11-19 15:20:00,134.52,134.55,134.5,134.55,58900.0,115.1604,115.1861,115.1433,115.1861,58900.0
2013-11-19 15:25:00,134.56,134.61,134.5,134.54,45800.0,115.1947,115.2375,115.1433,115.1775,45800.0
2013-11-19 15:30:00,134.54,134.56,134.22,134.23,48400.0,115.1775,115.1947,114.9036,114.9122,48400.0
2013-11-19 15:35:00,134.25,134.33,134.12,134.16,49100.0,114.9293,114.9978,114.818,114.8522,49100.0
2013-11-19 15:40:00,134.14,134.14,133.94,134.0,50700.0,114.8351,114.8351,114.6639,114.7153,50700.0
2013-11-19 15:45:00,134.0,134.04,133.93,134.0,69100.0,114.7153,114.7495,114.6553,114.7153,69100.0
2013-11-19 15:50:00,134.0,134.11,133.98,134.04,136000.0,114.7153,114.8094,114.6981,114.7495,136000.0
2013-11-19 15:55:00,134.04,134.06,133.94,134.0,119400.0,114.7495,114.7666,114.6639,114.7153,119400.0
2013-11-20 09:30:00,134.43,135.45,134.19,135.25,154500.0,115.0834,115.9566,114.8779,115.7854,154500.0
2013-11-20 09:35:00,135.24,135.6,135.12,135.2,30800.0,115.7768,116.085,115.6741,115.7426,30800.0
2013-11-20 09:40:00,135.1,135.4,135.01,135.23,53900.0,115.657,115.9138,115.5799,115.7682,53900.0
2013-11-20 09:45:00,135.25,135.26,134.95,135.11,29100.0,115.7854,115.7939,115.5285,115.6655,29100.0
2013-11-20 09:50:00,135.1,135.25,134.7,134.7,25100.0,115.657,115.7854,115.3145,115.3145,25100.0
2013-11-20 09:55:00,134.82,135.34,134.81,134.89,61800.0,115.4172,115.8624,115.4087,115.4772,61800.0
2013-11-20 10:00:00,134.96,135.34,134.89,135.3,20200.0,115.5371,115.8624,115.4772,115.8282,20200.0
2013-11-20 10:05:00,135.3,135.34,135.02,135.12,28100.0,115.8282,115.8624,115.5885,115.6741,28100.0
2013-11-20 10:10:00,135.11,135.4,135.08,135.19,15400.0,115.6655,115.9138,115.6398,115.734,15400.0
2013-11-20 10:15:00,135.17,135.25,135.08,135.24,15300.0,115.7169,115.7854,115.6398,115.7768,15300.0
2013-11-20 10:20:00,135.2,135.51,135.16,135.29,30600.0,115.7426,116.0079,115.7083,115.8196,30600.0
2013-11-20 10:25:00,135.31,135.33,134.93,134.95,14900.0,115.8367,115.8539,115.5114,115.5285,14900.0
2013-11-20 10:30:00,134.94,135.1,134.85,134.85,10600.0,115.52,115.657,115.4429,115.4429,10600.0
2013-11-20 10:35:00,134.8,135.08,134.67,135.08,13700.0,115.4001,115.6398,115.2888,115.6398,13700.0
2013-11-20 10:40:00,135.0,135.11,134.95,135.06,23000.0,115.5713,115.6655,115.5285,115.6227,23000.0
2013-11-20 10:45:00,135.07,135.25,134.99,135.11,13600.0,115.6313,115.7854,115.5628,115.6655,13600.0
2013-11-20 10:50:00,135.19,135.25,134.95,135.06,20000.0,115.734,115.7854,115.5285,115.6227,20000.0
2013-11-20 10:55:00,135.13,135.17,135.03,135.15,6900.0,115.6826,115.7169,115.597,115.6998,6900.0
2013-11-20 11:00:00,135.12,135.12,134.94,135.06,14700.0,115.6741,115.6741,115.52,115.6227,14700.0
2013-11-20 11:05:00,135.0,135.33,134.98,135.22,17200.0,115.5713,115.8539,115.5542,115.7597,17200.0
2013-11-20 11:10:00,135.25,135.26,135.02,135.06,10500.0,115.7854,115.7939,115.5885,115.6227,10500.0
2013-11-20 11:15:00,135.05,135.07,134.92,134.96,11200.0,115.6141,115.6313,115.5029,115.5371,11200.0
2013-11-20 11:20:00,134.95,135.1,134.9,135.07,7000.0,115.5285,115.657,115.4857,115.6313,7000.0
2013-11-20 11:25:00,135.04,135.21,135.01,135.18,18800.0,115.6056,115.7511,115.5799,115.7254,18800.0
2013-11-20 11:30:00,135.17,135.3,135.13,135.25,15800.0,115.7169,115.8282,115.6826,115.7854,15800.0
2013-11-20 11:35:00,135.16,135.38,135.15,135.32,42100.0,115.7083,115.8967,115.6998,115.8453,42100.0
2013-11-20 11:40:00,135.36,135.54,135.31,135.46,14500.0,115.8795,116.0336,115.8367,115.9651,14500.0
2013-11-20 11:45:00,135.5,135.51,135.32,135.42,16600.0,115.9994,116.0079,115.8453,115.9309,16600.0
2013-11-20 11:50:00,135.45,135.59,135.44,135.59,11200.0,115.9566,116.0764,115.948,116.0764,11200.0
2013-11-20 11:55:00,135.56,135.6,135.42,135.59,13000.0,116.0508,116.085,115.9309,116.0764,13000.0
2013-11-20 12:00:00,135.58,135.6,135.43,135.55,15500.0,116.0679,116.085,115.9395,116.0422,15500.0
2013-11-20 12:05:00,135.61,135.74,135.51,135.74,15700.0,116.0936,116.2048,116.0079,116.2048,15700.0
2013-11-20 12:10:00,135.69,135.72,135.57,135.6,17100.0,116.162,116.1877,116.0593,116.085,17100.0
2013-11-20 12:15:00,135.6,135.67,135.54,135.59,9300.0,116.085,116.1449,116.0336,116.0764,9300.0
2013-11-20 12:20:00,135.6,135.68,135.58,135.61,26300.0,116.085,116.1535,116.0679,116.0936,26300.0
2013-11-20 12:25:00,135.61,135.66,135.55,135.56,14700.0,116.0936,116.1364,116.0422,116.0508,14700.0
2013-11-20 12:30:00,135.57,135.64,135.53,135.58,8800.0,116.0593,116.1192,116.0251,116.0679,8800.0
2013-11-20 12:35:00,135.59,135.6,135.47,135.54,20100.0,116.0764,116.085,115.9737,116.0336,20100.0
2013-11-20 12:40:00,135.49,135.52,135.33,135.48,8700.0,115.9908,116.0165,115.8539,115.9823,8700.0
2013-11-20 12:45:00,135.45,135.5,135.35,135.42,7200.0,115.9566,115.9994,115.871,115.9309,7200.0
2013-11-20 12:50:00,135.42,135.49,135.3,135.32,8600.0,115.9309,115.9908,115.8282,115.8453,8600.0
2013-11-20 12:55:00,135.31,135.47,135.31,135.41,7500.0,115.8367,115.9737,115.8367,115.9223,7500.0
2013-11-20 13:00:00,135.46,135.46,135.4,135.4,10200.0,115.9651,115.9651,115.9138,115.9138,10200.0
2013-11-20 13:05:00,135.4,135.44,135.35,135.38,8800.0,115.9138,115.948,115.871,115.8967,8800.0
2013-11-20 13:10:00,135.39,135.47,135.36,135.41,7700.0,115.9052,115.9737,115.8795,115.9223,7700.0
2013-11-20 13:15:00,135.43,135.47,135.38,135.47,4200.0,115.9395,115.9737,115.8967,115.9737,4200.0
2013-11-20 13:20:00,135.47,135.47,135.42,135.45,7800.0,115.9737,115.9737,115.9309,115.9566,7800.0
2013-11-20 13:25:00,135.44,135.48,135.38,135.47,7700.0,115.948,115.9823,115.8967,115.9737,7700.0
2013-11-20 13:30:00,135.47,135.5,135.39,135.41,7300.0,115.9737,115.9994,115.9052,115.9223,7300.0
2013-11-20 13:35:00,135.41,135.49,135.38,135.45,4600.0,115.9223,115.9908,115.8967,115.9566,4600.0
2013-11-20 13:40:00,135.45,135.52,135.45,135.48,7400.0,115.9566,116.0165,115.9566,115.9823,7400.0
2013-11-20 13:45:00,135.51,135.51,135.45,135.5,7200.0,116.0079,116.0079,115.9566,115.9994,7200.0
2013-11-20 13:50:00,135.48,135.5,135.44,135.45,8300.0,115.9823,115.9994,115.948,115.9566,8300.0
2013-11-20 13:55:00,135.44,135.52,135.43,135.52,5100.0,115.948,116.0165,115.9395,116.0165,5100.0
2013-11-20 14:00:00,135.49,135.49,135.1,135.35,16000.0,115.9908,115.9908,115.657,115.871,16000.0
2013-11-20 14:05:00,135.35,135.41,135.11,135.23,19600.0,115.871,115.9223,115.6655,115.7682,19600.0
2013-11-20 14:10:00,135.2,135.2,134.8,134.91,16100.0,115.7426,115.7426,115.4001,115.4943,16100.0
2013-11-20 14:15:00,134.84,135.26,134.81,135.21,6700.0,115.4344,115.7939,115.4087,115.7511,6700.0
2013-11-20 14:20:00,135.26,135.26,134.98,135.26,22000.0,115.7939,115.7939,115.5542,115.7939,22000.0
2013-11-20 14:25:00,135.24,135.3,135.18,135.26,13600.0,115.7768,115.8282,115.7254,115.7939,13600.0
2013-11-20 14:30:00,135.27,135.3,135.13,135.24,22100.0,115.8025,115.8282,115.6826,115.7768,22100.0
2013-11-20 14:35:00,135.23,135.24,134.8,134.8,27300.0,115.7682,115.7768,115.4001,115.4001,27300.0
2013-11-20 14:40:00,134.83,134.94,134.77,134.94,14900.0,115.4258,115.52,115.3744,115.52,14900.0
2013-11-20 14:45:00,134.92,135.1,134.82,135.1,19000.0,115.5029,115.657,115.4172,115.657,19000.0
2013-11-20 14:50:00,135.08,135.08,134.88,134.96,17400.0,115.6398,115.6398,115.4686,115.5371,17400.0
2013-11-20 14:55:00,134.97,134.97,134.78,134.96,18700.0,115.5457,115.5457,115.383,115.5371,18700.0
2013-11-20 15:00:00,134.92,134.98,134.71,134.71,12300.0,115.5029,115.5542,115.3231,115.3231,12300.0
2013-11-20 15:05:00,134.61,134.71,134.35,134.36,21100.0,115.2375,115.3231,115.0149,115.0234,21100.0
2013-11-20 15:10:00,134.36,134.65,134.33,134.57,45800.0,115.0234,115.2717,114.9978,115.2032,45800.0
2013-11-20 15:15:00,134.57,134.69,134.54,134.67,51700.0,115.2032,115.306,115.1775,115.2888,51700.0
2013-11-20 15:20:00,134.64,134.66,134.44,134.52,20300.0,115.2632,115.2803,115.0919,115.1604,20300.0
2013-11-20 15:25:00,134.54,134.67,134.48,134.59,11800.0,115.1775,115.2888,115.1262,115.2203,11800.0
2013-11-20 15:30:00,134.57,134.59,134.42,134.44,16600.0,115.2032,115.2203,115.0748,115.0919,16600.0
2013-11-20 15:35:00,134.44,134.57,134.41,134.55,13800.0,115.0919,115.2032,115.0663,115.1861,13800.0
2013-11-20 15:40:00,134.56,134.79,134.54,134.59,27700.0,115.1947,115.3916,115.1775,115.2203,27700.0
2013-11-20 15:45:00,134.58,134.71,134.54,134.68,24400.0,115.2118,115.3231,115.1775,115.2974,24400.0
2013-11-20 15:50:00,134.65,134.71,134.57,134.63,51400.0,115.2717,115.3231,115.2032,115.2546,51400.0
2013-11-20 15:55:00,134.63,134.8,134.56,134.6,75800.0,115.2546,115.4001,115.1947,115.2289,75800.0
2013-11-21 09:30:00,135.32,135.68,135.25,135.37,55300.0,115.8453,116.1535,115.7854,115.8881,55300.0
2013-11-21 09:35:00,135.56,135.86,135.3,135.56,38200.0,116.0508,116.3076,115.8282,116.0508,38200.0
2013-11-21 09:40:00,135.59,135.68,135.51,135.64,8600.0,116.0764,116.1535,116.0079,116.1192,8600.0
2013-11-21 09:45:00,135.64,135.69,135.5,135.54,20800.0,116.1192,116.162,115.9994,116.0336,20800.0
2013-11-21 09:50:00,135.52,135.57,135.4,135.44,9900.0,116.0165,116.0593,115.9138,115.948,9900.0
2013-11-21 09:55:00,135.42,135.91,135.42,135.77,16900.0,115.9309,116.3504,115.9309,116.2305,16900.0
2013-11-21 10:00:00,135.85,136.02,135.47,135.79,56800.0,116.299,116.4445,115.9737,116.2476,56800.0
2013-11-21 10:05:00,135.78,136.59,135.77,136.3,74900.0,116.2391,116.9325,116.2305,116.6843,74900.0
2013-11-21 10:10:00,136.27,136.96,136.27,136.96,70200.0,116.6586,117.2493,116.6586,117.2493,70200.0
2013-11-21 10:15:00,136.97,137.19,136.78,137.13,55800.0,117.2578,117.4462,117.0952,117.3948,55800.0
2013-11-21 10:20:00,137.11,137.59,137.11,137.17,66600.0,117.3777,117.7886,117.3777,117.429,66600.0
2013-11-21 10:25:00,137.16,137.5,137.0,137.5,30800.0,117.4205,117.7116,117.2835,117.7116,30800.0
2013-11-21 10:30:00,137.42,137.6,137.39,137.54,53700.0,117.6431,117.7972,117.6174,117.7458,53700.0
2013-11-21 10:35:00,137.54,137.57,137.38,137.52,58600.0,117.7458,117.7715,117.6088,117.7287,58600.0
2013-11-21 10:40:00,137.52,138.06,137.44,137.98,75700.0,117.7287,118.191,117.6602,118.1225,75700.0
2013-11-21 10:45:00,137.97,138.35,137.95,138.2,95100.0,118.1139,118.4392,118.0968,118.3108,95100.0
2013-11-21 10:50:00,138.28,138.28,137.68,137.81,56900.0,118.3793,118.3793,117.8656,117.9769,56900.0
2013-11-21 10:55:00,137.76,138.13,137.72,137.97,53200.0,117.9341,118.2509,117.8999,118.1139,53200.0
2013-11-21 11:00:00,137.95,138.13,137.83,137.89,37800.0,118.0968,118.2509,117.9941,118.0454,37800.0
2013-11-21 11:05:00,137.89,137.94,137.7,137.81,28300.0,118.0454,118.0882,117.8828,117.9769,28300.0
2013-11-21 11:10:00,137.81,137.83,137.46,137.47,34700.0,117.9769,117.9941,117.6773,117.6859,34700.0
2013-11-21 11:15:00,137.49,137.68,137.44,137.5,30900.0,117.703,117.8656,117.6602,117.7116,30900.0
2013-11-21 11:20:00,137.49,137.67,137.28,137.29,68000.0,117.703,117.8571,117.5232,117.5318,68000.0
2013-11-21 11:25:00,137.29,137.29,137.04,137.18,35600.0,117.5318,117.5318,117.3178,117.4376,35600.0
2013-11-21 11:30:00,137.25,137.33,137.06,137.17,23700.0,117.4975,117.566,117.3349,117.429,23700.0
2013-11-21 11:35:00,137.28,137.28,137.0,137.07,24100.0,117.5232,117.5232,117.2835,117.3434,24100.0
2013-11-21 11:40:00,137.04,137.22,136.97,137.16,48100.0,117.3178,117.4718,117.2578,117.4205,48100.0
2013-11-21 11:45:00,137.15,137.28,137.13,137.22,25100.0,117.4119,117.5232,117.3948,117.4718,25100.0
2013-11-21 11:50:00,137.2,137.29,137.17,137.27,33300.0,117.4547,117.5318,117.429,117.5147,33300.0
2013-11-21 11:55:00,137.26,137.5,137.21,137.42,71500.0,117.5061,117.7116,117.4633,117.6431,71500.0
2013-11-21 12:00:00,137.43,137.84,137.43,137.65,53000.0,117.6516,118.0026,117.6516,117.84,53000.0
2013-11-21 12:05:00,137.62,137.72,137.54,137.54,14800.0,117.8143,117.8999,117.7458,117.7458,14800.0
2013-11-21 12:10:00,137.57,137.57,137.27,137.31,12500.0,117.7715,117.7715,117.5147,117.5489,12500.0
2013-11-21 12:15:00,137.3,137.36,137.2,137.24,13000.0,117.5403,117.5917,117.4547,117.489,13000.0
2013-11-21 12:20:00,137.26,137.32,137.17,137.32,11000.0,117.5061,117.5575,117.429,117.5575,11000.0
2013-11-21 12:25:00,137.34,137.39,137.17,137.29,22200.0,117.5746,117.6174,117.429,117.5318,22200.0
2013-11-21 12:30:00,137.36,137.36,137.2,137.29,7700.0,117.5917,117.5917,117.4547,117.5318,7700.0
2013-11-21 12:35:00,137.34,137.35,137.24,137.3,11000.0,117.5746,117.5831,117.489,117.5403,11000.0
2013-11-21 12:40:00,137.27,137.27,137.1,137.13,12300.0,117.5147,117.5147,117.3691,117.3948,12300.0
2013-11-21 12:45:00,137.11,137.11,136.92,136.92,14900.0,117.3777,117.3777,117.215,117.215,14900.0
2013-11-21 12:50:00,136.9,136.93,136.74,136.84,8900.0,117.1979,117.2236,117.0609,117.1465,8900.0
2013-11-21 12:55:00,136.87,137.01,136.86,136.86,8400.0,117.1722,117.2921,117.1637,117.1637,8400.0
2013-11-21 13:00:00,136.86,137.06,136.86,137.06,13400.0,117.1637,117.3349,117.1637,117.3349,13400.0
2013-11-21 13:05:00,137.06,137.06,136.75,136.75,16000.0,117.3349,117.3349,117.0695,117.0695,16000.0
2013-11-21 13:10:00,136.75,136.83,136.68,136.78,29300.0,117.0695,117.138,117.0096,117.0952,29300.0
2013-11-21 13:15:00,136.76,137.04,136.76,137.04,10300.0,117.0781,117.3178,117.0781,117.3178,10300.0
2013-11-21 13:20:00,136.99,137.26,136.99,137.25,22000.0,117.275,117.5061,117.275,117.4975,22000.0
2013-11-21 13:25:00,137.25,137.47,137.25,137.43,11600.0,117.4975,117.6859,117.4975,117.6516,11600.0
2013-11-21 13:30:00,137.46,137.59,137.46,137.59,7200.0,117.6773,117.7886,117.6773,117.7886,7200.0
2013-11-21 13:35:00,137.58,137.71,137.57,137.71,19500.0,117.78,117.8913,117.7715,117.8913,19500.0
2013-11-21 13:40:00,137.71,137.82,137.62,137.78,19900.0,117.8913,117.9855,117.8143,117.9513,19900.0
2013-11-21 13:45:00,137.82,137.91,137.71,137.91,18100.0,117.9855,118.0625,117.8913,118.0625,18100.0
2013-11-21 13:50:00,137.83,137.92,137.79,137.91,24200.0,117.9941,118.0711,117.9598,118.0625,24200.0
2013-11-21 13:55:00,137.84,137.89,137.78,137.83,19700.0,118.0026,118.0454,117.9513,117.9941,19700.0
2013-11-21 14:00:00,137.85,137.98,137.82,137.91,28000.0,118.0112,118.1225,117.9855,118.0625,28000.0
2013-11-21 14:05:00,137.93,137.99,137.86,137.93,27600.0,118.0797,118.131,118.0197,118.0797,27600.0
2013-11-21 14:10:00,137.91,138.0,137.87,137.96,23900.0,118.0625,118.1396,118.0283,118.1054,23900.0
2013-11-21 14:15:00,137.9,138.07,137.87,137.99,20300.0,118.054,118.1995,118.0283,118.131,20300.0
2013-11-21 14:20:00,138.0,138.07,137.97,138.0,14100.0,118.1396,118.1995,118.1139,118.1396,14100.0
2013-11-21 14:25:00,137.97,138.06,137.85,137.87,17700.0,118.1139,118.191,118.0112,118.0283,17700.0
2013-11-21 14:30:00,137.86,138.06,137.82,137.84,39100.0,118.0197,118.191,117.9855,118.0026,39100.0
2013-11-21 14:35:00,137.84,138.08,137.81,137.96,39300.0,118.0026,118.2081,117.9769,118.1054,39300.0
2013-11-21 14:40:00,137.97,138.12,137.97,138.03,12500.0,118.1139,118.2423,118.1139,118.1653,12500.0
2013-11-21 14:45:00,138.04,138.11,137.95,138.02,18900.0,118.1738,118.2338,118.0968,118.1567,18900.0
2013-11-21 14:50:00,138.09,138.38,138.05,138.35,57200.0,118.2166,118.4649,118.1824,118.4392,57200.0
2013-11-21 14:55:00,138.32,138.58,138.29,138.37,51100.0,118.4135,118.6361,118.3879,118.4563,51100.0
2013-11-21 15:00:00,138.36,138.39,138.22,138.32,48400.0,118.4478,118.4735,118.3279,118.4135,48400.0
2013-11-21 15:05:00,138.32,138.47,138.22,138.47,20200.0,118.4135,118.542,118.3279,118.542,20200.0
2013-11-21 15:10:00,138.48,138.86,138.44,138.85,66400.0,118.5505,118.8758,118.5163,118.8673,66400.0
2013-11-21 15:15:00,138.83,138.85,138.54,138.66,74300.0,118.8501,118.8673,118.6019,118.7046,74300.0
2013-11-21 15:20:00,138.62,138.7,138.55,138.62,28200.0,118.6704,118.7389,118.6104,118.6704,28200.0
2013-11-21 15:25:00,138.62,138.84,138.61,138.71,38900.0,118.6704,118.8587,118.6618,118.7474,38900.0
2013-11-21 15:30:00,138.71,138.85,138.6,138.6,47500.0,118.7474,118.8673,118.6532,118.6532,47500.0
2013-11-21 15:35:00,138.61,138.63,138.4,138.42,34700.0,118.6618,118.6789,118.482,118.4992,34700.0
2013-11-21 15:40:00,138.43,138.54,138.4,138.45,35400.0,118.5077,118.6019,118.482,118.5248,35400.0
2013-11-21 15:45:00,138.46,138.51,138.35,138.37,59700.0,118.5334,118.5762,118.4392,118.4563,59700.0
2013-11-21 15:50:00,138.37,138.42,138.24,138.36,79600.0,118.4563,118.4992,118.3451,118.4478,79600.0
2013-11-21 15:55:00,138.37,138.45,138.27,138.38,107400.0,118.4563,118.5248,118.3707,118.4649,107400.0
2013-11-22 09:30:00,138.1,138.45,138.0,138.0,65400.0,118.2252,118.5248,118.1396,118.1396,65400.0
2013-11-22 09:35:00,138.0,138.06,137.25,137.37,28800.0,118.1396,118.191,117.4975,117.6003,28800.0
2013-11-22 09:40:00,137.46,137.46,136.86,137.12,26000.0,117.6773,117.6773,117.1637,117.3862,26000.0
2013-11-22 09:45:00,137.15,137.15,136.88,136.98,21700.0,117.4119,117.4119,117.1808,117.2664,21700.0
2013-11-22 09:50:00,136.98,137.09,136.78,136.91,18200.0,117.2664,117.3606,117.0952,117.2065,18200.0
2013-11-22 09:55:00,136.87,136.88,136.2,136.26,30400.0,117.1722,117.1808,116.5986,116.65,30400.0
2013-11-22 10:00:00,136.31,136.73,136.24,136.39,37700.0,116.6928,117.0524,116.6329,116.7613,37700.0
2013-11-22 10:05:00,136.4,136.63,136.32,136.59,40600.0,116.7699,116.9668,116.7014,116.9325,40600.0
2013-11-22 10:10:00,136.6,136.84,136.47,136.82,25600.0,116.9411,117.1465,116.8298,117.1294,25600.0
2013-11-22 10:15:00,136.83,136.86,136.63,136.77,35900.0,117.138,117.1637,116.9668,117.0866,35900.0
2013-11-22 10:20:00,136.78,136.78,136.23,136.24,31500.0,117.0952,117.0952,116.6243,116.6329,31500.0
2013-11-22 10:25:00,136.23,136.27,135.94,136.02,23000.0,116.6243,116.6586,116.3761,116.4445,23000.0
2013-11-22 10:30:00,136.05,136.49,136.01,136.49,34900.0,116.4702,116.8469,116.436,116.8469,34900.0
2013-11-22 10:35:00,136.5,136.52,136.28,136.47,19200.0,116.8555,116.8726,116.6671,116.8298,19200.0
2013-11-22 10:40:00,136.48,136.48,136.35,136.46,15300.0,116.8383,116.8383,116.7271,116.8212,15300.0
2013-11-22 10:45:00,136.45,136.46,136.24,136.24,10600.0,116.8127,116.8212,116.6329,116.6329,10600.0
2013-11-22 10:50:00,136.24,136.29,136.1,136.21,15800.0,116.6329,116.6757,116.513,116.6072,15800.0
2013-11-22 10:55:00,136.23,136.27,136.13,136.24,14500.0,116.6243,116.6586,116.5387,116.6329,14500.0
2013-11-22 11:00:00,136.25,136.65,136.24,136.64,19700.0,116.6414,116.9839,116.6329,116.9753,19700.0
2013-11-22 11:05:00,136.64,136.75,136.59,136.62,17100.0,116.9753,117.0695,116.9325,116.9582,17100.0
2013-11-22 11:10:00,136.69,136.76,136.46,136.46,11900.0,117.0181,117.0781,116.8212,116.8212,11900.0
2013-11-22 11:15:00,136.45,136.62,136.38,136.62,16100.0,116.8127,116.9582,116.7527,116.9582,16100.0
2013-11-22 11:20:00,136.65,136.66,136.53,136.64,5800.0,116.9839,116.9924,116.8812,116.9753,5800.0
2013-11-22 11:25:00,136.68,136.69,136.47,136.48,16200.0,117.0096,117.0181,116.8298,116.8383,16200.0
2013-11-22 11:30:00,136.53,136.68,136.46,136.68,13700.0,116.8812,117.0096,116.8212,117.0096,13700.0
2013-11-22 11:35:00,136.67,136.69,136.55,136.61,11000.0,117.001,117.0181,116.8983,116.9496,11000.0
2013-11-22 11:40:00,136.65,136.85,136.57,136.85,14900.0,116.9839,117.1551,116.9154,117.1551,14900.0
2013-11-22 11:45:00,136.85,136.95,136.75,136.91,25800.0,117.1551,117.2407,117.0695,117.2065,25800.0
2013-11-22 11:50:00,136.91,137.0,136.85,136.96,10500.0,117.2065,117.2835,117.1551,117.2493,10500.0
2013-11-22 11:55:00,136.99,137.31,136.97,137.31,19600.0,117.275,117.5489,117.2578,117.5489,19600.0
2013-11-22 12:00:00,137.26,137.3,137.2,137.2,9900.0,117.5061,117.5403,117.4547,117.4547,9900.0
2013-11-22 12:05:00,137.18,137.26,137.0,137.04,21300.0,117.4376,117.5061,117.2835,117.3178,21300.0
2013-11-22 12:10:00,137.05,137.14,137.02,137.07,12500.0,117.3263,117.4034,117.3006,117.3434,12500.0
2013-11-22 12:15:00,137.08,137.26,137.08,137.26,7300.0,117.352,117.5061,117.352,117.5061,7300.0
2013-11-22 12:20:00,137.26,137.38,137.15,137.26,20900.0,117.5061,117.6088,117.4119,117.5061,20900.0
2013-11-22 12:25:00,137.29,137.29,137.14,137.21,11100.0,117.5318,117.5318,117.4034,117.4633,11100.0
2013-11-22 12:30:00,137.21,137.24,137.11,137.13,12800.0,117.4633,117.489,117.3777,117.3948,12800.0
2013-11-22 12:35:00,137.13,137.13,137.04,137.1,5900.0,117.3948,117.3948,117.3178,117.3691,5900.0
2013-11-22 12:40:00,137.03,137.05,136.95,137.03,6000.0,117.3092,117.3263,117.2407,117.3092,6000.0
2013-11-22 12:45:00,137.03,137.05,136.85,136.94,12900.0,117.3092,117.3263,117.1551,117.2321,12900.0
2013-11-22 12:50:00,136.91,136.97,136.79,136.94,14600.0,117.2065,117.2578,117.1037,117.2321,14600.0
2013-11-22 12:55:00,136.83,137.04,136.83,136.97,8600.0,117.138,117.3178,117.138,117.2578,8600.0
2013-11-22 13:00:00,137.0,137.0,136.82,136.9,11900.0,117.2835,117.2835,117.1294,117.1979,11900.0
2013-11-22 13:05:00,136.94,136.99,136.85,136.86,13000.0,117.2321,117.275,117.1551,117.1637,13000.0
2013-11-22 13:10:00,136.85,136.92,136.8,136.8,5400.0,117.1551,117.215,117.1123,117.1123,5400.0
2013-11-22 13:15:00,136.88,136.92,136.74,136.74,11200.0,117.1808,117.215,117.0609,117.0609,11200.0
2013-11-22 13:20:00,136.74,136.84,136.74,136.81,11400.0,117.0609,117.1465,117.0609,117.1209,11400.0
2013-11-22 13:25:00,136.76,136.85,136.7,136.71,9000.0,117.0781,117.1551,117.0267,117.0352,9000.0
2013-11-22 13:30:00,136.69,136.71,136.58,136.61,15000.0,117.0181,117.0352,116.924,116.9496,15000.0
2013-11-22 13:35:00,136.6,136.62,136.47,136.49,22500.0,116.9411,116.9582,116.8298,116.8469,22500.0
2013-11-22 13:40:00,136.5,136.55,136.44,136.47,15100.0,116.8555,116.8983,116.8041,116.8298,15100.0
2013-11-22 13:45:00,136.47,136.49,136.2,136.26,26200.0,116.8298,116.8469,116.5986,116.65,26200.0
2013-11-22 13:50:00,136.27,136.38,136.16,136.31,28300.0,116.6586,116.7527,116.5644,116.6928,28300.0
2013-11-22 13:55:00,136.3,136.37,136.27,136.36,15100.0,116.6843,116.7442,116.6586,116.7356,15100.0
2013-11-22 14:00:00,136.35,136.35,136.2,136.22,33200.0,116.7271,116.7271,116.5986,116.6158,33200.0
2013-11-22 14:05:00,136.23,136.28,136.21,136.23,14000.0,116.6243,116.6671,116.6072,116.6243,14000.0
2013-11-22 14:10:00,136.25,136.29,136.2,136.23,15900.0,116.6414,116.6757,116.5986,116.6243,15900.0
2013-11-22 14:15:00,136.25,136.4,136.25,136.35,14600.0,116.6414,116.7699,116.6414,116.7271,14600.0
2013-11-22 14:20:00,136.38,136.43,136.33,136.43,16700.0,116.7527,116.7955,116.7099,116.7955,16700.0
2013-11-22 14:25:00,136.42,136.52,136.36,136.48,27700.0,116.787,116.8726,116.7356,116.8383,27700.0
2013-11-22 14:30:00,136.48,136.53,136.41,136.41,8500.0,116.8383,116.8812,116.7784,116.7784,8500.0
2013-11-22 14:35:00,136.41,136.44,136.34,136.42,17200.0,116.7784,116.8041,116.7185,116.787,17200.0
2013-11-22 14:40:00,136.42,136.43,136.36,136.43,8200.0,116.787,116.7955,116.7356,116.7955,8200.0
2013-11-22 14:45:00,136.43,136.54,136.43,136.54,11800.0,116.7955,116.8897,116.7955,116.8897,11800.0
2013-11-22 14:50:00,136.52,136.59,136.48,136.53,18900.0,116.8726,116.9325,116.8383,116.8812,18900.0
2013-11-22 14:55:00,136.52,136.56,136.5,136.55,15600.0,116.8726,116.9068,116.8555,116.8983,15600.0
2013-11-22 15:00:00,136.55,136.56,136.39,136.5,36000.0,116.8983,116.9068,116.7613,116.8555,36000.0
2013-11-22 15:05:00,136.48,136.48,136.38,136.44,17100.0,116.8383,116.8383,116.7527,116.8041,17100.0
2013-11-22 15:10:00,136.45,136.51,136.37,136.51,16600.0,116.8127,116.864,116.7442,116.864,16600.0
2013-11-22 15:15:00,136.51,136.66,136.41,136.61,22200.0,116.864,116.9924,116.7784,116.9496,22200.0
2013-11-22 15:20:00,136.6,136.7,136.57,136.69,12200.0,116.9411,117.0267,116.9154,117.0181,12200.0
2013-11-22 15:25:00,136.69,136.77,136.68,136.77,17100.0,117.0181,117.0866,117.0096,117.0866,17100.0
2013-11-22 15:30:00,136.73,136.81,136.63,136.81,26100.0,117.0524,117.1209,116.9668,117.1209,26100.0
2013-11-22 15:35:00,136.78,136.91,136.76,136.89,19900.0,117.0952,117.2065,117.0781,117.1893,19900.0
2013-11-22 15:40:00,136.89,136.97,136.82,136.82,21800.0,117.1893,117.2578,117.1294,117.1294,21800.0
2013-11-22 15:45:00,136.85,136.97,136.82,136.94,25100.0,117.1551,117.2578,117.1294,117.2321,25100.0
2013-11-22 15:50:00,136.94,137.0,136.87,136.96,42400.0,117.2321,117.2835,117.1722,117.2493,42400.0
2013-11-22 15:55:00,136.96,137.15,136.96,137.07,108600.0,117.2493,117.4119,117.2493,117.3434,108600.0
2013-11-25 09:30:00,137.81,137.98,137.58,137.98,33400.0,117.9769,118.1225,117.78,118.1225,33400.0
2013-11-25 09:35:00,137.93,137.96,137.78,137.91,11800.0,118.0797,118.1054,117.9513,118.0625,11800.0
2013-11-25 09:40:00,137.84,137.97,137.77,137.8,9700.0,118.0026,118.1139,117.9427,117.9684,9700.0
2013-11-25 09:45:00,137.82,137.91,137.62,137.66,22300.0,117.9855,118.0625,117.8143,117.8485,22300.0
2013-11-25 09:50:00,137.62,137.68,137.45,137.59,18600.0,117.8143,117.8656,117.6687,117.7886,18600.0
2013-11-25 09:55:00,137.56,137.77,137.49,137.68,9800.0,117.7629,117.9427,117.703,117.8656,9800.0
2013-11-25 10:00:00,137.69,137.72,137.35,137.35,14000.0,117.8742,117.8999,117.5831,117.5831,14000.0
2013-11-25 10:05:00,137.44,137.51,137.27,137.3,14400.0,117.6602,117.7201,117.5147,117.5403,14400.0
2013-11-25 10:10:00,137.31,137.31,137.06,137.11,14300.0,117.5489,117.5489,117.3349,117.3777,14300.0
2013-11-25 10:15:00,137.15,137.22,136.92,137.03,16500.0,117.4119,117.4718,117.215,117.3092,16500.0
2013-11-25 10:20:00,137.05,137.09,136.79,136.83,11100.0,117.3263,117.3606,117.1037,117.138,11100.0
2013-11-25 10:25:00,136.88,136.97,136.71,136.84,17500.0,117.1808,117.2578,117.0352,117.1465,17500.0
2013-11-25 10:30:00,136.81,136.98,136.81,136.9,7700.0,117.1209,117.2664,117.1209,117.1979,7700.0
2013-11-25 10:35:00,136.93,137.08,136.85,137.08,21800.0,117.2236,117.352,117.1551,117.352,21800.0
2013-11-25 10:40:00,137.05,137.14,136.87,137.0,15400.0,117.3263,117.4034,117.1722,117.2835,15400.0
2013-11-25 10:45:00,136.96,137.16,136.96,137.08,9400.0,117.2493,117.4205,117.2493,117.352,9400.0
2013-11-25 10:50:00,137.05,137.25,137.0,137.2,16400.0,117.3263,117.4975,117.2835,117.4547,16400.0
2013-11-25 10:55:00,137.2,137.3,136.93,136.93,20400.0,117.4547,117.5403,117.2236,117.2236,20400.0
2013-11-25 11:00:00,136.94,137.1,136.94,137.02,6400.0,117.2321,117.3691,117.2321,117.3006,6400.0
2013-11-25 11:05:00,137.0,137.07,136.97,137.0,12700.0,117.2835,117.3434,117.2578,117.2835,12700.0
2013-11-25 11:10:00,137.05,137.09,136.96,137.02,14100.0,117.3263,117.3606,117.2493,117.3006,14100.0
2013-11-25 11:15:00,137.03,137.08,136.99,137.02,14800.0,117.3092,117.352,117.275,117.3006,14800.0
2013-11-25 11:20:00,137.07,137.11,137.01,137.02,11300.0,117.3434,117.3777,117.2921,117.3006,11300.0
2013-11-25 11:25:00,137.02,137.06,136.94,136.99,39500.0,117.3006,117.3349,117.2321,117.275,39500.0
2013-11-25 11:30:00,136.97,137.04,136.97,137.03,8300.0,117.2578,117.3178,117.2578,117.3092,8300.0
2013-11-25 11:35:00,137.04,137.24,137.0,137.18,13800.0,117.3178,117.489,117.2835,117.4376,13800.0
2013-11-25 11:40:00,137.21,137.31,137.18,137.23,11700.0,117.4633,117.5489,117.4376,117.4804,11700.0
2013-11-25 11:45:00,137.26,137.44,137.23,137.43,4600.0,117.5061,117.6602,117.4804,117.6516,4600.0
2013-11-25 11:50:00,137.4,137.42,137.32,137.41,7400.0,117.6259,117.6431,117.5575,117.6345,7400.0
2013-11-25 11:55:00,137.41,137.44,137.23,137.34,7200.0,117.6345,117.6602,117.4804,117.5746,7200.0
2013-11-25 12:00:00,137.36,137.43,137.34,137.35,16200.0,117.5917,117.6516,117.5746,117.5831,16200.0
2013-11-25 12:05:00,137.35,137.39,137.25,137.33,16400.0,117.5831,117.6174,117.4975,117.566,16400.0
2013-11-25 12:10:00,137.34,137.34,137.27,137.31,4100.0,117.5746,117.5746,117.5147,117.5489,4100.0
2013-11-25 12:15:00,137.3,137.34,137.26,137.28,6700.0,117.5403,117.5746,117.5061,117.5232,6700.0
2013-11-25 12:20:00,137.26,137.28,137.2,137.21,9100.0,117.5061,117.5232,117.4547,117.4633,9100.0
2013-11-25 12:25:00,137.22,137.29,137.19,137.2,12100.0,117.4718,117.5318,117.4462,117.4547,12100.0
2013-11-25 12:30:00,137.19,137.3,137.14,137.28,10200.0,117.4462,117.5403,117.4034,117.5232,10200.0
2013-11-25 12:35:00,137.36,137.55,137.36,137.55,4500.0,117.5917,117.7544,117.5917,117.7544,4500.0
2013-11-25 12:40:00,137.56,137.63,137.54,137.56,7600.0,117.7629,117.8228,117.7458,117.7629,7600.0
2013-11-25 12:45:00,137.59,137.61,137.54,137.54,2200.0,117.7886,117.8057,117.7458,117.7458,2200.0
2013-11-25 12:50:00,137.56,137.59,137.53,137.53,3500.0,117.7629,117.7886,117.7372,117.7372,3500.0
2013-11-25 12:55:00,137.54,137.59,137.49,137.59,3500.0,117.7458,117.7886,117.703,117.7886,3500.0
2013-11-25 13:00:00,137.55,137.58,137.51,137.53,3200.0,117.7544,117.78,117.7201,117.7372,3200.0
2013-11-25 13:05:00,137.53,137.54,137.4,137.54,6300.0,117.7372,117.7458,117.6259,117.7458,6300.0
2013-11-25 13:10:00,137.5,137.55,137.35,137.4,15100.0,117.7116,117.7544,117.5831,117.6259,15100.0
2013-11-25 13:15:00,137.39,137.41,137.32,137.32,3300.0,117.6174,117.6345,117.5575,117.5575,3300.0
2013-11-25 13:20:00,137.31,137.41,137.31,137.34,4600.0,117.5489,117.6345,117.5489,117.5746,4600.0
2013-11-25 13:25:00,137.38,137.41,137.31,137.31,4900.0,117.6088,117.6345,117.5489,117.5489,4900.0
2013-11-25 13:30:00,137.31,137.33,137.26,137.27,5900.0,117.5489,117.566,117.5061,117.5147,5900.0
2013-11-25 13:35:00,137.25,137.3,137.2,137.22,8200.0,117.4975,117.5403,117.4547,117.4718,8200.0
2013-11-25 13:40:00,137.23,137.24,137.19,137.23,9500.0,117.4804,117.489,117.4462,117.4804,9500.0
2013-11-25 13:45:00,137.22,137.28,137.14,137.18,20800.0,117.4718,117.5232,117.4034,117.4376,20800.0
2013-11-25 13:50:00,137.18,137.24,137.12,137.16,6700.0,117.4376,117.489,117.3862,117.4205,6700.0
2013-11-25 13:55:00,137.17,137.17,136.97,136.97,15600.0,117.429,117.429,117.2578,117.2578,15600.0
2013-11-25 14:00:00,136.97,137.2,136.96,137.2,9700.0,117.2578,117.4547,117.2493,117.4547,9700.0
2013-11-25 14:05:00,137.17,137.19,137.07,137.19,9300.0,117.429,117.4462,117.3434,117.4462,9300.0
2013-11-25 14:10:00,137.23,137.26,137.16,137.17,8800.0,117.4804,117.5061,117.4205,117.429,8800.0
2013-11-25 14:15:00,137.18,137.18,137.05,137.09,13200.0,117.4376,117.4376,117.3263,117.3606,13200.0
2013-11-25 14:20:00,137.08,137.13,137.0,137.04,18700.0,117.352,117.3948,117.2835,117.3178,18700.0
2013-11-25 14:25:00,137.04,137.08,136.96,137.08,6200.0,117.3178,117.352,117.2493,117.352,6200.0
2013-11-25 14:30:00,137.11,137.19,137.1,137.19,36100.0,117.3777,117.4462,117.3691,117.4462,36100.0
2013-11-25 14:35:00,137.2,137.26,137.19,137.24,9100.0,117.4547,117.5061,117.4462,117.489,9100.0
2013-11-25 14:40:00,137.25,137.26,137.2,137.22,8200.0,117.4975,117.5061,117.4547,117.4718,8200.0
2013-11-25 14:45:00,137.21,137.21,137.15,137.21,11000.0,117.4633,117.4633,117.4119,117.4633,11000.0
2013-11-25 14:50:00,137.2,137.22,137.15,137.19,8400.0,117.4547,117.4718,117.4119,117.4462,8400.0
2013-11-25 14:55:00,137.17,137.22,137.16,137.18,7000.0,117.429,117.4718,117.4205,117.4376,7000.0
2013-11-25 15:00:00,137.17,137.23,137.15,137.16,15100.0,117.429,117.4804,117.4119,117.4205,15100.0
2013-11-25 15:05:00,137.17,137.18,137.15,137.16,45000.0,117.429,117.4376,117.4119,117.4205,45000.0
2013-11-25 15:10:00,137.15,137.17,137.15,137.15,24500.0,117.4119,117.429,117.4119,117.4119,24500.0
2013-11-25 15:15:00,137.15,137.2,137.05,137.08,20500.0,117.4119,117.4547,117.3263,117.352,20500.0
2013-11-25 15:20:00,137.1,137.17,137.03,137.03,23600.0,117.3691,117.429,117.3092,117.3092,23600.0
2013-11-25 15:25:00,136.99,137.02,136.9,136.9,23500.0,117.275,117.3006,117.1979,117.1979,23500.0
2013-11-25 15:30:00,136.9,136.94,136.9,136.92,24700.0,117.1979,117.2321,117.1979,117.215,24700.0
2013-11-25 15:35:00,136.92,136.92,136.87,136.9,38000.0,117.215,117.215,117.1722,117.1979,38000.0
2013-11-25 15:40:00,136.91,136.96,136.89,136.92,21700.0,117.2065,117.2493,117.1893,117.215,21700.0
2013-11-25 15:45:00,136.93,137.09,136.92,137.07,21900.0,117.2236,117.3606,117.215,117.3434,21900.0
2013-11-25 15:50:00,137.05,137.12,136.98,137.11,34300.0,117.3263,117.3862,117.2664,117.3777,34300.0
2013-11-25 15:55:00,137.09,137.3,137.07,137.23,61100.0,117.3606,117.5403,117.3434,117.4804,61100.0
2013-11-26 09:30:00,137.3,137.48,137.01,137.2,22300.0,117.5403,117.6944,117.2921,117.4547,22300.0
2013-11-26 09:35:00,137.21,138.0,137.2,137.61,14600.0,117.4633,118.1396,117.4547,117.8057,14600.0
2013-11-26 09:40:00,137.58,137.97,137.53,137.71,6600.0,117.78,118.1139,117.7372,117.8913,6600.0
2013-11-26 09:45:00,137.71,137.83,137.52,137.72,7800.0,117.8913,117.9941,117.7287,117.8999,7800.0
2013-11-26 09:50:00,137.71,137.97,137.71,137.9,7200.0,117.8913,118.1139,117.8913,118.054,7200.0
2013-11-26 09:55:00,137.82,138.3,137.82,138.12,31400.0,117.9855,118.3964,117.9855,118.2423,31400.0
2013-11-26 10:00:00,138.2,138.2,137.46,137.56,14400.0,118.3108,118.3108,117.6773,117.7629,14400.0
2013-11-26 10:05:00,137.67,137.83,137.42,137.82,10800.0,117.8571,117.9941,117.6431,117.9855,10800.0
2013-11-26 10:10:00,137.88,138.24,137.87,138.03,15600.0,118.0369,118.3451,118.0283,118.1653,15600.0
2013-11-26 10:15:00,138.11,138.2,138.0,138.15,16200.0,118.2338,118.3108,118.1396,118.268,16200.0
2013-11-26 10:20:00,138.2,138.45,138.2,138.34,29600.0,118.3108,118.5248,118.3108,118.4307,29600.0
2013-11-26 10:25:00,138.34,138.36,138.2,138.22,13200.0,118.4307,118.4478,118.3108,118.3279,13200.0
2013-11-26 10:30:00,138.19,138.36,138.19,138.25,9100.0,118.3023,118.4478,118.3023,118.3536,9100.0
2013-11-26 10:35:00,138.23,138.32,138.18,138.23,8100.0,118.3365,118.4135,118.2937,118.3365,8100.0
2013-11-26 10:40:00,138.15,138.21,138.13,138.19,5300.0,118.268,118.3194,118.2509,118.3023,5300.0
2013-11-26 10:45:00,138.21,138.21,138.09,138.15,4200.0,118.3194,118.3194,118.2166,118.268,4200.0
2013-11-26 10:50:00,138.11,138.33,138.02,138.11,45100.0,118.2338,118.4221,118.1567,118.2338,45100.0
2013-11-26 10:55:00,138.06,138.38,138.03,138.33,24800.0,118.191,118.4649,118.1653,118.4221,24800.0
2013-11-26 11:00:00,138.3,138.33,138.16,138.29,18500.0,118.3964,118.4221,118.2766,118.3879,18500.0
2013-11-26 11:05:00,138.29,138.32,138.22,138.3,7600.0,118.3879,118.4135,118.3279,118.3964,7600.0
2013-11-26 11:10:00,138.3,138.32,138.11,138.17,22900.0,118.3964,118.4135,118.2338,118.2851,22900.0
2013-11-26 11:15:00,138.19,138.31,138.19,138.25,8200.0,118.3023,118.405,118.3023,118.3536,8200.0
2013-11-26 11:20:00,138.24,138.34,138.14,138.25,13800.0,118.3451,118.4307,118.2594,118.3536,13800.0
2013-11-26 11:25:00,138.25,138.25,138.09,138.09,7600.0,118.3536,118.3536,118.2166,118.2166,7600.0
2013-11-26 11:30:00,138.05,138.14,138.03,138.08,10200.0,118.1824,118.2594,118.1653,118.2081,10200.0
2013-11-26 11:35:00,138.05,138.09,137.96,137.97,8200.0,118.1824,118.2166,118.1054,118.1139,8200.0
2013-11-26 11:40:00,137.99,138.16,137.99,138.12,10800.0,118.131,118.2766,118.131,118.2423,10800.0
2013-11-26 11:45:00,138.15,138.3,138.1,138.24,18200.0,118.268,118.3964,118.2252,118.3451,18200.0
2013-11-26 11:50:00,138.24,138.28,138.17,138.21,10900.0,118.3451,118.3793,118.2851,118.3194,10900.0
2013-11-26 11:55:00,138.21,138.51,138.19,138.37,65900.0,118.3194,118.5762,118.3023,118.4563,65900.0
2013-11-26 12:00:00,138.33,138.55,138.27,138.41,37700.0,118.4221,118.6104,118.3707,118.4906,37700.0
2013-11-26 12:05:00,138.45,138.51,138.42,138.5,15500.0,118.5248,118.5762,118.4992,118.5676,15500.0
2013-11-26 12:10:00,138.5,138.53,138.47,138.48,11400.0,118.5676,118.5933,118.542,118.5505,11400.0
2013-11-26 12:15:00,138.49,138.56,138.48,138.49,9700.0,118.5591,118.619,118.5505,118.5591,9700.0
2013-11-26 12:20:00,138.49,138.58,138.48,138.49,11700.0,118.5591,118.6361,118.5505,118.5591,11700.0
2013-11-26 12:25:00,138.5,138.61,138.5,138.54,8700.0,118.5676,118.6618,118.5676,118.6019,8700.0
2013-11-26 12:30:00,138.53,138.56,138.3,138.36,21600.0,118.5933,118.619,118.3964,118.4478,21600.0
2013-11-26 12:35:00,138.39,138.54,138.39,138.52,4000.0,118.4735,118.6019,118.4735,118.5848,4000.0
2013-11-26 12:40:00,138.5,138.56,138.47,138.49,9100.0,118.5676,118.619,118.542,118.5591,9100.0
2013-11-26 12:45:00,138.47,138.49,138.4,138.46,12600.0,118.542,118.5591,118.482,118.5334,12600.0
2013-11-26 12:50:00,138.42,138.6,138.42,138.6,5900.0,118.4992,118.6532,118.4992,118.6532,5900.0
2013-11-26 12:55:00,138.59,138.62,138.42,138.53,23900.0,118.6447,118.6704,118.4992,118.5933,23900.0
2013-11-26 13:00:00,138.52,138.57,138.49,138.51,15700.0,118.5848,118.6276,118.5591,118.5762,15700.0
2013-11-26 13:05:00,138.46,138.46,138.32,138.37,5700.0,118.5334,118.5334,118.4135,118.4563,5700.0
2013-11-26 13:10:00,138.37,138.6,138.37,138.56,12100.0,118.4563,118.6532,118.4563,118.619,12100.0
2013-11-26 13:15:00,138.58,138.61,138.55,138.57,3600.0,118.6361,118.6618,118.6104,118.6276,3600.0
2013-11-26 13:20:00,138.52,138.61,138.49,138.57,5700.0,118.5848,118.6618,118.5591,118.6276,5700.0
2013-11-26 13:25:00,138.57,138.59,138.54,138.54,16100.0,118.6276,118.6447,118.6019,118.6019,16100.0
2013-11-26 13:30:00,138.54,138.6,138.54,138.55,3900.0,118.6019,118.6532,118.6019,118.6104,3900.0
2013-11-26 13:35:00,138.52,138.56,138.49,138.53,13500.0,118.5848,118.619,118.5591,118.5933,13500.0
2013-11-26 13:40:00,138.52,138.61,138.51,138.6,6500.0,118.5848,118.6618,118.5762,118.6532,6500.0
2013-11-26 13:45:00,138.59,138.62,138.56,138.58,6900.0,118.6447,118.6704,118.619,118.6361,6900.0
2013-11-26 13:50:00,138.58,138.58,138.4,138.46,7900.0,118.6361,118.6361,118.482,118.5334,7900.0
2013-11-26 13:55:00,138.46,138.48,138.4,138.44,7900.0,118.5334,118.5505,118.482,118.5163,7900.0
2013-11-26 14:00:00,138.44,138.56,138.44,138.56,18000.0,118.5163,118.619,118.5163,118.619,18000.0
2013-11-26 14:05:00,138.55,138.6,138.49,138.55,9500.0,118.6104,118.6532,118.5591,118.6104,9500.0
2013-11-26 14:10:00,138.54,138.54,138.38,138.4,9900.0,118.6019,118.6019,118.4649,118.482,9900.0
2013-11-26 14:15:00,138.41,138.42,138.26,138.33,12800.0,118.4906,118.4992,118.3622,118.4221,12800.0
2013-11-26 14:20:00,138.35,138.53,138.33,138.4,11800.0,118.4392,118.5933,118.4221,118.482,11800.0
2013-11-26 14:25:00,138.4,138.5,138.34,138.5,9300.0,118.482,118.5676,118.4307,118.5676,9300.0
2013-11-26 14:30:00,138.48,138.52,138.32,138.36,15200.0,118.5505,118.5848,118.4135,118.4478,15200.0
2013-11-26 14:35:00,138.35,138.44,138.33,138.39,13000.0,118.4392,118.5163,118.4221,118.4735,13000.0
2013-11-26 14:40:00,138.4,138.44,138.32,138.34,8000.0,118.482,118.5163,118.4135,118.4307,8000.0
2013-11-26 14:45:00,138.29,138.36,138.27,138.32,10200.0,118.3879,118.4478,118.3707,118.4135,10200.0
2013-11-26 14:50:00,138.31,138.35,138.23,138.28,18500.0,118.405,118.4392,118.3365,118.3793,18500.0
2013-11-26 14:55:00,138.27,138.34,138.25,138.31,9800.0,118.3707,118.4307,118.3536,118.405,9800.0
2013-11-26 15:00:00,138.29,138.36,138.27,138.3,20100.0,118.3879,118.4478,118.3707,118.3964,20100.0
2013-11-26 15:05:00,138.27,138.28,138.21,138.23,11200.0,118.3707,118.3793,118.3194,118.3365,11200.0
2013-11-26 15:10:00,138.26,138.28,138.17,138.19,30700.0,118.3622,118.3793,118.2851,118.3023,30700.0
2013-11-26 15:15:00,138.19,138.25,138.17,138.24,16700.0,118.3023,118.3536,118.2851,118.3451,16700.0
2013-11-26 15:20:00,138.23,138.25,138.15,138.17,12600.0,118.3365,118.3536,118.268,118.2851,12600.0
2013-11-26 15:25:00,138.16,138.22,138.12,138.21,20200.0,118.2766,118.3279,118.2423,118.3194,20200.0
2013-11-26 15:30:00,138.19,138.23,138.16,138.16,14700.0,118.3023,118.3365,118.2766,118.2766,14700.0
2013-11-26 15:35:00,138.16,138.25,138.16,138.22,15300.0,118.2766,118.3536,118.2766,118.3279,15300.0
2013-11-26 15:40:00,138.24,138.27,138.19,138.19,13200.0,118.3451,118.3707,118.3023,118.3023,13200.0
2013-11-26 15:45:00,138.19,138.19,137.92,137.93,39200.0,118.3023,118.3023,118.0711,118.0797,39200.0
2013-11-26 15:50:00,137.96,138.03,137.92,137.97,43500.0,118.1054,118.1653,118.0711,118.1139,43500.0
2013-11-26 15:55:00,137.96,137.96,137.82,137.85,112600.0,118.1054,118.1054,117.9855,118.0112,112600.0
2013-11-27 09:30:00,138.68,139.29,138.52,139.06,41500.0,118.7217,119.2439,118.5848,119.047,41500.0
2013-11-27 09:35:00,139.03,139.83,138.97,139.72,39400.0,119.0214,119.7062,118.97,119.6121,39400.0
2013-11-27 09:40:00,139.7,140.0,139.53,140.0,90200.0,119.5949,119.8518,119.4494,119.8518,90200.0
2013-11-27 09:45:00,140.0,140.28,139.73,140.08,76500.0,119.8518,120.0915,119.6206,119.9202,76500.0
2013-11-27 09:50:00,140.14,140.15,139.83,140.0,61900.0,119.9716,119.9802,119.7062,119.8518,61900.0
2013-11-27 09:55:00,140.0,140.14,139.88,140.02,31900.0,119.8518,119.9716,119.749,119.8689,31900.0
2013-11-27 10:00:00,140.0,140.07,139.91,140.0,32800.0,119.8518,119.9117,119.7747,119.8518,32800.0
2013-11-27 10:05:00,140.0,140.05,139.88,139.94,18200.0,119.8518,119.8946,119.749,119.8004,18200.0
2013-11-27 10:10:00,139.94,140.04,139.89,139.99,11000.0,119.8004,119.886,119.7576,119.8432,11000.0
2013-11-27 10:15:00,139.91,139.99,139.6,139.84,25600.0,119.7747,119.8432,119.5093,119.7148,25600.0
2013-11-27 10:20:00,139.84,139.95,139.8,139.95,15200.0,119.7148,119.809,119.6805,119.809,15200.0
2013-11-27 10:25:00,139.95,140.0,139.85,140.0,9100.0,119.809,119.8518,119.7234,119.8518,9100.0
2013-11-27 10:30:00,139.98,140.04,139.88,140.0,16900.0,119.8346,119.886,119.749,119.8518,16900.0
2013-11-27 10:35:00,140.03,140.04,139.85,139.98,19200.0,119.8774,119.886,119.7234,119.8346,19200.0
2013-11-27 10:40:00,139.93,140.08,139.85,139.91,21300.0,119.7918,119.9202,119.7234,119.7747,21300.0
2013-11-27 10:45:00,139.87,140.0,139.73,139.87,27000.0,119.7405,119.8518,119.6206,119.7405,27000.0
2013-11-27 10:50:00,139.87,139.99,139.52,139.8,24000.0,119.7405,119.8432,119.4408,119.6805,24000.0
2013-11-27 10:55:00,139.86,139.89,139.51,139.52,20200.0,119.7319,119.7576,119.4323,119.4408,20200.0
2013-11-27 11:00:00,139.54,139.91,139.51,139.69,18600.0,119.458,119.7747,119.4323,119.5864,18600.0
2013-11-27 11:05:00,139.74,139.89,139.68,139.89,14800.0,119.6292,119.7576,119.5778,119.7576,14800.0
2013-11-27 11:10:00,139.85,139.93,139.77,139.92,13400.0,119.7234,119.7918,119.6549,119.7833,13400.0
2013-11-27 11:15:00,139.91,140.02,139.89,139.97,9000.0,119.7747,119.8689,119.7576,119.8261,9000.0
2013-11-27 11:20:00,139.95,140.04,139.93,140.0,7900.0,119.809,119.886,119.7918,119.8518,7900.0
2013-11-27 11:25:00,140.0,140.0,139.86,139.95,9300.0,119.8518,119.8518,119.7319,119.809,9300.0
2013-11-27 11:30:00,139.99,140.02,139.95,140.0,26200.0,119.8432,119.8689,119.809,119.8518,26200.0
2013-11-27 11:35:00,139.97,140.0,139.77,139.87,12100.0,119.8261,119.8518,119.6549,119.7405,12100.0
2013-11-27 11:40:00,139.8,140.0,139.8,139.99,11000.0,119.6805,119.8518,119.6805,119.8432,11000.0
2013-11-27 11:45:00,139.97,140.02,139.85,139.85,20300.0,119.8261,119.8689,119.7234,119.7234,20300.0
2013-11-27 11:50:00,139.85,139.85,139.52,139.53,13900.0,119.7234,119.7234,119.4408,119.4494,13900.0
2013-11-27 11:55:00,139.52,139.6,139.51,139.56,10600.0,119.4408,119.5093,119.4323,119.4751,10600.0
2013-11-27 12:00:00,139.56,139.59,139.45,139.51,9600.0,119.4751,119.5008,119.3809,119.4323,9600.0
2013-11-27 12:05:00,139.51,139.66,139.44,139.64,8500.0,119.4323,119.5607,119.3724,119.5436,8500.0
2013-11-27 12:10:00,139.63,139.7,139.53,139.53,13100.0,119.535,119.5949,119.4494,119.4494,13100.0
2013-11-27 12:15:00,139.57,139.64,139.54,139.64,5100.0,119.4836,119.5436,119.458,119.5436,5100.0
2013-11-27 12:20:00,139.62,139.65,139.57,139.57,6900.0,119.5265,119.5521,119.4836,119.4836,6900.0
2013-11-27 12:25:00,139.58,139.66,139.54,139.62,11400.0,119.4922,119.5607,119.458,119.5265,11400.0
2013-11-27 12:30:00,139.65,139.82,139.64,139.8,13900.0,119.5521,119.6977,119.5436,119.6805,13900.0
2013-11-27 12:35:00,139.8,139.81,139.69,139.76,5400.0,119.6805,119.6891,119.5864,119.6463,5400.0
2013-11-27 12:40:00,139.78,139.82,139.76,139.76,6600.0,119.6634,119.6977,119.6463,119.6463,6600.0
2013-11-27 12:45:00,139.77,139.88,139.77,139.77,6400.0,119.6549,119.749,119.6549,119.6549,6400.0
2013-11-27 12:50:00,139.77,139.77,139.58,139.63,6800.0,119.6549,119.6549,119.4922,119.535,6800.0
2013-11-27 12:55:00,139.64,139.73,139.49,139.51,15100.0,119.5436,119.6206,119.4152,119.4323,15100.0
2013-11-27 13:00:00,139.5,139.63,139.5,139.59,4200.0,119.4237,119.535,119.4237,119.5008,4200.0
2013-11-27 13:05:00,139.65,139.74,139.61,139.69,3000.0,119.5521,119.6292,119.5179,119.5864,3000.0
2013-11-27 13:10:00,139.69,139.74,139.67,139.72,3500.0,119.5864,119.6292,119.5693,119.6121,3500.0
2013-11-27 13:15:00,139.77,139.77,139.55,139.56,6300.0,119.6549,119.6549,119.4665,119.4751,6300.0
2013-11-27 13:20:00,139.56,139.57,139.46,139.46,5000.0,119.4751,119.4836,119.3895,119.3895,5000.0
2013-11-27 13:25:00,139.47,139.57,139.44,139.57,5600.0,119.398,119.4836,119.3724,119.4836,5600.0
2013-11-27 13:30:00,139.54,139.61,139.54,139.59,3400.0,119.458,119.5179,119.458,119.5008,3400.0
2013-11-27 13:35:00,139.61,139.66,139.57,139.61,4000.0,119.5179,119.5607,119.4836,119.5179,4000.0
2013-11-27 13:40:00,139.6,139.72,139.58,139.68,5200.0,119.5093,119.6121,119.4922,119.5778,5200.0
2013-11-27 13:45:00,139.68,139.73,139.62,139.62,8200.0,119.5778,119.6206,119.5265,119.5265,8200.0
2013-11-27 13:50:00,139.68,139.72,139.62,139.72,3700.0,119.5778,119.6121,119.5265,119.6121,3700.0
2013-11-27 13:55:00,139.68,139.77,139.68,139.72,3600.0,119.5778,119.6549,119.5778,119.6121,3600.0
2013-11-27 14:00:00,139.74,139.81,139.72,139.78,2700.0,119.6292,119.6891,119.6121,119.6634,2700.0
2013-11-27 14:05:00,139.77,139.78,139.64,139.64,10100.0,119.6549,119.6634,119.5436,119.5436,10100.0
2013-11-27 14:10:00,139.65,139.73,139.64,139.64,6000.0,119.5521,119.6206,119.5436,119.5436,6000.0
2013-11-27 14:15:00,139.66,139.7,139.62,139.63,3800.0,119.5607,119.5949,119.5265,119.535,3800.0
2013-11-27 14:20:00,139.63,139.76,139.63,139.68,5900.0,119.535,119.6463,119.535,119.5778,5900.0
2013-11-27 14:25:00,139.68,139.76,139.66,139.71,3600.0,119.5778,119.6463,119.5607,119.6035,3600.0
2013-11-27 14:30:00,139.71,139.8,139.71,139.74,6200.0,119.6035,119.6805,119.6035,119.6292,6200.0
2013-11-27 14:35:00,139.74,139.75,139.67,139.67,6100.0,119.6292,119.6377,119.5693,119.5693,6100.0
2013-11-27 14:40:00,139.69,139.7,139.65,139.66,9600.0,119.5864,119.5949,119.5521,119.5607,9600.0
2013-11-27 14:45:00,139.65,139.76,139.64,139.75,11300.0,119.5521,119.6463,119.5436,119.6377,11300.0
2013-11-27 14:50:00,139.75,139.87,139.75,139.84,8800.0,119.6377,119.7405,119.6377,119.7148,8800.0
2013-11-27 14:55:00,139.82,139.86,139.81,139.84,4100.0,119.6977,119.7319,119.6891,119.7148,4100.0
2013-11-27 15:00:00,139.84,139.84,139.76,139.8,5800.0,119.7148,119.7148,119.6463,119.6805,5800.0
2013-11-27 15:05:00,139.83,139.91,139.82,139.91,6000.0,119.7062,119.7747,119.6977,119.7747,6000.0
2013-11-27 15:10:00,139.89,139.9,139.78,139.78,6700.0,119.7576,119.7662,119.6634,119.6634,6700.0
2013-11-27 15:15:00,139.79,139.82,139.75,139.78,11600.0,119.672,119.6977,119.6377,119.6634,11600.0
2013-11-27 15:20:00,139.78,139.78,139.73,139.78,15200.0,119.6634,119.6634,119.6206,119.6634,15200.0
2013-11-27 15:25:00,139.8,139.87,139.79,139.87,14300.0,119.6805,119.7405,119.672,119.7405,14300.0
2013-11-27 15:30:00,139.87,139.92,139.78,139.81,20500.0,119.7405,119.7833,119.6634,119.6891,20500.0
2013-11-27 15:35:00,139.82,139.88,139.78,139.8,17600.0,119.6977,119.749,119.6634,119.6805,17600.0
2013-11-27 15:40:00,139.81,139.94,139.8,139.94,32100.0,119.6891,119.8004,119.6805,119.8004,32100.0
2013-11-27 15:45:00,139.94,139.96,139.87,139.91,26400.0,119.8004,119.8175,119.7405,119.7747,26400.0
2013-11-27 15:50:00,139.9,139.94,139.78,139.94,36700.0,119.7662,119.8004,119.6634,119.8004,36700.0
2013-11-27 15:55:00,139.94,139.97,139.86,139.89,77200.0,119.8004,119.8261,119.7319,119.7576,77200.0
2013-11-29 09:30:00,140.45,140.55,139.74,139.86,35800.0,120.237,120.3226,119.6292,119.7319,35800.0
2013-11-29 09:35:00,139.98,140.28,139.91,140.15,26100.0,119.8346,120.0915,119.7747,119.9802,26100.0
2013-11-29 09:40:00,140.15,140.22,139.8,139.91,12700.0,119.9802,120.0401,119.6805,119.7747,12700.0
2013-11-29 09:45:00,139.79,139.9,139.51,139.71,18700.0,119.672,119.7662,119.4323,119.6035,18700.0
2013-11-29 09:50:00,139.65,139.82,139.5,139.82,13100.0,119.5521,119.6977,119.4237,119.6977,13100.0
2013-11-29 09:55:00,139.83,139.87,139.57,139.57,7000.0,119.7062,119.7405,119.4836,119.4836,7000.0
2013-11-29 10:00:00,139.64,139.68,139.43,139.6,24400.0,119.5436,119.5778,119.3638,119.5093,24400.0
2013-11-29 10:05:00,139.61,139.78,139.61,139.71,17400.0,119.5179,119.6634,119.5179,119.6035,17400.0
2013-11-29 10:10:00,139.71,139.9,139.71,139.8,10600.0,119.6035,119.7662,119.6035,119.6805,10600.0
2013-11-29 10:15:00,139.84,139.87,139.63,139.84,29200.0,119.7148,119.7405,119.535,119.7148,29200.0
2013-11-29 10:20:00,139.83,139.83,139.61,139.79,13300.0,119.7062,119.7062,119.5179,119.672,13300.0
2013-11-29 10:25:00,139.79,139.79,139.62,139.65,3700.0,119.672,119.672,119.5265,119.5521,3700.0
2013-11-29 10:30:00,139.71,139.79,139.66,139.79,5600.0,119.6035,119.672,119.5607,119.672,5600.0
2013-11-29 10:35:00,139.81,139.84,139.59,139.59,5800.0,119.6891,119.7148,119.5008,119.5008,5800.0
2013-11-29 10:40:00,139.59,139.63,139.52,139.63,6400.0,119.5008,119.535,119.4408,119.535,6400.0
2013-11-29 10:45:00,139.61,139.67,139.5,139.5,6200.0,119.5179,119.5693,119.4237,119.4237,6200.0
2013-11-29 10:50:00,139.5,139.51,139.38,139.38,10300.0,119.4237,119.4323,119.321,119.321,10300.0
2013-11-29 10:55:00,139.4,139.5,139.38,139.47,10500.0,119.3381,119.4237,119.321,119.398,10500.0
2013-11-29 11:00:00,139.47,139.48,139.22,139.25,9700.0,119.398,119.4066,119.184,119.2097,9700.0
2013-11-29 11:05:00,139.23,139.26,139.02,139.02,11600.0,119.1926,119.2183,119.0128,119.0128,11600.0
2013-11-29 11:10:00,139.02,139.16,139.01,139.16,10100.0,119.0128,119.1327,119.0042,119.1327,10100.0
2013-11-29 11:15:00,139.14,139.51,139.13,139.51,10100.0,119.1155,119.4323,119.107,119.4323,10100.0
2013-11-29 11:20:00,139.49,139.52,139.27,139.28,12800.0,119.4152,119.4408,119.2268,119.2354,12800.0
2013-11-29 11:25:00,139.34,139.37,139.28,139.29,6300.0,119.2867,119.3124,119.2354,119.2439,6300.0
2013-11-29 11:30:00,139.27,139.28,139.2,139.2,7200.0,119.2268,119.2354,119.1669,119.1669,7200.0
2013-11-29 11:35:00,139.2,139.28,139.19,139.24,8800.0,119.1669,119.2354,119.1583,119.2011,8800.0
2013-11-29 11:40:00,139.21,139.25,139.1,139.16,10700.0,119.1755,119.2097,119.0813,119.1327,10700.0
2013-11-29 11:45:00,139.17,139.36,139.16,139.34,8500.0,119.1412,119.3039,119.1327,119.2867,8500.0
2013-11-29 11:50:00,139.37,139.44,139.24,139.28,13300.0,119.3124,119.3724,119.2011,119.2354,13300.0
2013-11-29 11:55:00,139.28,139.39,139.27,139.39,8400.0,119.2354,119.3296,119.2268,119.3296,8400.0
2013-11-29 12:00:00,139.41,139.48,139.35,139.47,11200.0,119.3467,119.4066,119.2953,119.398,11200.0
2013-11-29 12:05:00,139.45,139.47,139.4,139.46,9500.0,119.3809,119.398,119.3381,119.3895,9500.0
2013-11-29 12:10:00,139.47,139.6,139.47,139.57,9000.0,119.398,119.5093,119.398,119.4836,9000.0
2013-11-29 12:15:00,139.55,139.58,139.44,139.45,7900.0,119.4665,119.4922,119.3724,119.3809,7900.0
2013-11-29 12:20:00,139.44,139.48,139.43,139.45,4700.0,119.3724,119.4066,119.3638,119.3809,4700.0
2013-11-29 12:25:00,139.45,139.53,139.43,139.49,5400.0,119.3809,119.4494,119.3638,119.4152,5400.0
2013-11-29 12:30:00,139.49,139.49,139.43,139.44,11400.0,119.4152,119.4152,119.3638,119.3724,11400.0
2013-11-29 12:35:00,139.45,139.45,139.34,139.34,10500.0,119.3809,119.3809,119.2867,119.2867,10500.0
2013-11-29 12:40:00,139.33,139.39,139.25,139.25,10400.0,119.2782,119.3296,119.2097,119.2097,10400.0
2013-11-29 12:45:00,139.22,139.22,138.66,138.69,33400.0,119.184,119.184,118.7046,118.7303,33400.0
2013-11-29 12:50:00,138.7,138.84,138.51,138.83,35600.0,118.7389,118.8587,118.5762,118.8501,35600.0
2013-11-29 12:55:00,138.82,138.9,138.54,138.71,61700.0,118.8416,118.9101,118.6019,118.7474,61700.0
2013-12-02 09:30:00,139.15,139.75,138.73,139.39,53600.0,119.1241,119.6377,118.7645,119.3296,53600.0
2013-12-02 09:35:00,139.3,140.0,139.26,139.75,35300.0,119.2525,119.8518,119.2183,119.6377,35300.0
2013-12-02 09:40:00,139.78,139.96,139.35,139.38,23600.0,119.6634,119.8175,119.2953,119.321,23600.0
2013-12-02 09:45:00,139.41,139.78,138.89,139.07,91400.0,119.3467,119.6634,118.9015,119.0556,91400.0
2013-12-02 09:50:00,139.1,139.58,139.1,139.17,23500.0,119.0813,119.4922,119.0813,119.1412,23500.0
2013-12-02 09:55:00,139.26,139.52,139.16,139.52,13700.0,119.2183,119.4408,119.1327,119.4408,13700.0
2013-12-02 10:00:00,139.39,139.85,139.27,139.84,27400.0,119.3296,119.7234,119.2268,119.7148,27400.0
2013-12-02 10:05:00,139.8,140.41,139.75,140.29,124100.0,119.6805,120.2028,119.6377,120.1,124100.0
2013-12-02 10:10:00,140.31,140.39,139.99,140.15,44500.0,120.1171,120.1856,119.8432,119.9802,44500.0
2013-12-02 10:15:00,140.08,140.3,140.04,140.07,27000.0,119.9202,120.1086,119.886,119.9117,27000.0
2013-12-02 10:20:00,140.01,140.12,139.99,140.03,25000.0,119.8603,119.9545,119.8432,119.8774,25000.0
2013-12-02 10:25:00,140.05,140.21,140.02,140.16,64400.0,119.8946,120.0315,119.8689,119.9887,64400.0
2013-12-02 10:30:00,140.16,140.2,140.08,140.14,26800.0,119.9887,120.023,119.9202,119.9716,26800.0
2013-12-02 10:35:00,140.13,140.3,140.12,140.29,7900.0,119.9631,120.1086,119.9545,120.1,7900.0
2013-12-02 10:40:00,140.29,140.41,140.26,140.36,16200.0,120.1,120.2028,120.0743,120.16,16200.0
2013-12-02 10:45:00,140.38,140.41,140.3,140.36,23000.0,120.1771,120.2028,120.1086,120.16,23000.0
2013-12-02 10:50:00,140.36,140.38,140.23,140.3,17000.0,120.16,120.1771,120.0487,120.1086,17000.0
2013-12-02 10:55:00,140.3,140.32,140.2,140.24,8700.0,120.1086,120.1257,120.023,120.0572,8700.0
2013-12-02 11:00:00,140.19,140.27,140.19,140.27,5400.0,120.0144,120.0829,120.0144,120.0829,5400.0
2013-12-02 11:05:00,140.29,140.34,140.25,140.25,9300.0,120.1,120.1428,120.0658,120.0658,9300.0
2013-12-02 11:10:00,140.3,140.3,140.19,140.26,11300.0,120.1086,120.1086,120.0144,120.0743,11300.0
2013-12-02 11:15:00,140.26,140.33,140.21,140.24,8500.0,120.0743,120.1343,120.0315,120.0572,8500.0
2013-12-02 11:20:00,140.25,140.33,140.15,140.17,11600.0,120.0658,120.1343,119.9802,119.9973,11600.0
2013-12-02 11:25:00,140.18,140.18,140.11,140.11,6000.0,120.0059,120.0059,119.9459,119.9459,6000.0
2013-12-02 11:30:00,140.17,140.22,140.07,140.07,10200.0,119.9973,120.0401,119.9117,119.9117,10200.0
2013-12-02 11:35:00,140.05,140.14,140.01,140.1,9600.0,119.8946,119.9716,119.8603,119.9374,9600.0
2013-12-02 11:40:00,140.08,140.11,140.03,140.08,19400.0,119.9202,119.9459,119.8774,119.9202,19400.0
2013-12-02 11:45:00,140.09,140.11,140.06,140.06,4600.0,119.9288,119.9459,119.9031,119.9031,4600.0
2013-12-02 11:50:00,140.04,140.12,140.03,140.12,6900.0,119.886,119.9545,119.8774,119.9545,6900.0
2013-12-02 11:55:00,140.12,140.29,140.12,140.28,14300.0,119.9545,120.1,119.9545,120.0915,14300.0
2013-12-02 12:00:00,140.25,140.3,140.25,140.28,21100.0,120.0658,120.1086,120.0658,120.0915,21100.0
2013-12-02 12:05:00,140.3,140.3,140.28,140.3,24300.0,120.1086,120.1086,120.0915,120.1086,24300.0
2013-12-02 12:10:00,140.3,140.5,140.3,140.49,18500.0,120.1086,120.2798,120.1086,120.2712,18500.0
2013-12-02 12:15:00,140.5,140.8,140.5,140.8,11000.0,120.2798,120.5366,120.2798,120.5366,11000.0
2013-12-02 12:20:00,140.84,140.93,140.81,140.89,19200.0,120.5709,120.6479,120.5452,120.6137,19200.0
2013-12-02 12:25:00,140.9,140.96,140.77,140.8,22800.0,120.6222,120.6736,120.5109,120.5366,22800.0
2013-12-02 12:30:00,140.82,140.83,140.74,140.77,5100.0,120.5538,120.5623,120.4853,120.5109,5100.0
2013-12-02 12:35:00,140.76,140.76,140.71,140.72,9700.0,120.5024,120.5024,120.4596,120.4681,9700.0
2013-12-02 12:40:00,140.72,140.76,140.56,140.58,13200.0,120.4681,120.5024,120.3312,120.3483,13200.0
2013-12-02 12:45:00,140.58,140.62,140.54,140.55,14000.0,120.3483,120.3825,120.314,120.3226,14000.0
2013-12-02 12:50:00,140.56,140.61,140.52,140.54,16600.0,120.3312,120.374,120.2969,120.314,16600.0
2013-12-02 12:55:00,140.54,140.57,140.47,140.53,8300.0,120.314,120.3397,120.2541,120.3055,8300.0
2013-12-02 13:00:00,140.5,140.53,140.44,140.44,7800.0,120.2798,120.3055,120.2284,120.2284,7800.0
2013-12-02 13:05:00,140.44,140.5,140.4,140.42,10900.0,120.2284,120.2798,120.1942,120.2113,10900.0
2013-12-02 13:10:00,140.43,140.43,140.27,140.31,13600.0,120.2199,120.2199,120.0829,120.1171,13600.0
2013-12-02 13:15:00,140.34,140.34,140.15,140.15,6800.0,120.1428,120.1428,119.9802,119.9802,6800.0
2013-12-02 13:20:00,140.16,140.41,140.16,140.39,7400.0,119.9887,120.2028,119.9887,120.1856,7400.0
2013-12-02 13:25:00,140.39,140.46,140.31,140.32,37500.0,120.1856,120.2456,120.1171,120.1257,37500.0
2013-12-02 13:30:00,140.33,140.37,140.23,140.36,9500.0,120.1343,120.1685,120.0487,120.16,9500.0
2013-12-02 13:35:00,140.32,140.4,140.32,140.38,12700.0,120.1257,120.1942,120.1257,120.1771,12700.0
2013-12-02 13:40:00,140.4,140.54,140.38,140.5,17600.0,120.1942,120.314,120.1771,120.2798,17600.0
2013-12-02 13:45:00,140.53,140.56,140.5,140.54,14200.0,120.3055,120.3312,120.2798,120.314,14200.0
2013-12-02 13:50:00,140.52,140.61,140.49,140.55,10000.0,120.2969,120.374,120.2712,120.3226,10000.0
2013-12-02 13:55:00,140.64,140.67,140.57,140.66,4100.0,120.3997,120.4253,120.3397,120.4168,4100.0
2013-12-02 14:00:00,140.66,140.7,140.53,140.54,10200.0,120.4168,120.451,120.3055,120.314,10200.0
2013-12-02 14:05:00,140.59,140.59,140.41,140.45,12200.0,120.3569,120.3569,120.2028,120.237,12200.0
2013-12-02 14:10:00,140.44,140.5,140.4,140.42,11400.0,120.2284,120.2798,120.1942,120.2113,11400.0
2013-12-02 14:15:00,140.41,140.46,140.36,140.45,8200.0,120.2028,120.2456,120.16,120.237,8200.0
2013-12-02 14:20:00,140.44,140.44,140.29,140.32,8300.0,120.2284,120.2284,120.1,120.1257,8300.0
2013-12-02 14:25:00,140.33,140.34,140.22,140.29,7300.0,120.1343,120.1428,120.0401,120.1,7300.0
2013-12-02 14:30:00,140.3,140.38,140.3,140.34,10300.0,120.1086,120.1771,120.1086,120.1428,10300.0
2013-12-02 14:35:00,140.33,140.5,140.31,140.5,6500.0,120.1343,120.2798,120.1171,120.2798,6500.0
2013-12-02 14:40:00,140.46,140.51,140.46,140.5,8800.0,120.2456,120.2884,120.2456,120.2798,8800.0
2013-12-02 14:45:00,140.5,140.52,140.45,140.48,42300.0,120.2798,120.2969,120.237,120.2627,42300.0
2013-12-02 14:50:00,140.48,140.55,140.42,140.49,28300.0,120.2627,120.3226,120.2113,120.2712,28300.0
2013-12-02 14:55:00,140.48,140.58,140.45,140.54,8800.0,120.2627,120.3483,120.237,120.314,8800.0
2013-12-02 15:00:00,140.53,140.65,140.51,140.61,14900.0,120.3055,120.4082,120.2884,120.374,14900.0
2013-12-02 15:05:00,140.61,140.76,140.61,140.76,14200.0,120.374,120.5024,120.374,120.5024,14200.0
2013-12-02 15:10:00,140.72,140.76,140.64,140.68,12000.0,120.4681,120.5024,120.3997,120.4339,12000.0
2013-12-02 15:15:00,140.65,140.75,140.61,140.72,32000.0,120.4082,120.4938,120.374,120.4681,32000.0
2013-12-02 15:20:00,140.72,140.72,140.59,140.68,27400.0,120.4681,120.4681,120.3569,120.4339,27400.0
2013-12-02 15:25:00,140.68,140.68,140.32,140.32,24500.0,120.4339,120.4339,120.1257,120.1257,24500.0
2013-12-02 15:30:00,140.31,140.36,140.16,140.2,32700.0,120.1171,120.16,119.9887,120.023,32700.0
2013-12-02 15:35:00,140.2,140.46,140.17,140.31,47900.0,120.023,120.2456,119.9973,120.1171,47900.0
2013-12-02 15:40:00,140.34,140.39,140.28,140.35,29600.0,120.1428,120.1856,120.0915,120.1514,29600.0
2013-12-02 15:45:00,140.34,140.37,140.27,140.35,52000.0,120.1428,120.1685,120.0829,120.1514,52000.0
2013-12-02 15:50:00,140.34,140.37,140.08,140.16,68600.0,120.1428,120.1685,119.9202,119.9887,68600.0
2013-12-02 15:55:00,140.14,140.22,139.93,140.21,126300.0,119.9716,120.0401,119.7918,120.0315,126300.0
2013-12-03 09:30:00,139.46,139.6,139.21,139.31,32000.0,119.3895,119.5093,119.1755,119.2611,32000.0
2013-12-03 09:35:00,139.49,139.92,139.24,139.24,15800.0,119.4152,119.7833,119.2011,119.2011,15800.0
2013-12-03 09:40:00,139.25,139.49,139.1,139.41,22300.0,119.2097,119.4152,119.0813,119.3467,22300.0
2013-12-03 09:45:00,139.42,139.64,139.29,139.59,19900.0,119.3552,119.5436,119.2439,119.5008,19900.0
2013-12-03 09:50:00,139.64,139.9,139.61,139.75,27900.0,119.5436,119.7662,119.5179,119.6377,27900.0
2013-12-03 09:55:00,139.72,139.99,139.72,139.95,16200.0,119.6121,119.8432,119.6121,119.809,16200.0
2013-12-03 10:00:00,139.97,140.0,139.66,139.87,59700.0,119.8261,119.8518,119.5607,119.7405,59700.0
2013-12-03 10:05:00,140.0,140.0,139.78,139.85,26600.0,119.8518,119.8518,119.6634,119.7234,26600.0
2013-12-03 10:10:00,139.9,139.95,139.59,139.59,17800.0,119.7662,119.809,119.5008,119.5008,17800.0
2013-12-03 10:15:00,139.62,139.65,139.5,139.59,20200.0,119.5265,119.5521,119.4237,119.5008,20200.0
2013-12-03 10:20:00,139.59,139.6,139.41,139.43,14600.0,119.5008,119.5093,119.3467,119.3638,14600.0
2013-12-03 10:25:00,139.41,139.42,139.27,139.39,16600.0,119.3467,119.3552,119.2268,119.3296,16600.0
2013-12-03 10:30:00,139.43,139.55,139.37,139.49,11000.0,119.3638,119.4665,119.3124,119.4152,11000.0
2013-12-03 10:35:00,139.45,139.57,139.42,139.57,11800.0,119.3809,119.4836,119.3552,119.4836,11800.0
2013-12-03 10:40:00,139.56,139.74,139.53,139.72,9900.0,119.4751,119.6292,119.4494,119.6121,9900.0
2013-12-03 10:45:00,139.71,139.72,139.59,139.6,20800.0,119.6035,119.6121,119.5008,119.5093,20800.0
2013-12-03 10:50:00,139.62,139.72,139.59,139.63,9600.0,119.5265,119.6121,119.5008,119.535,9600.0
2013-12-03 10:55:00,139.61,139.71,139.61,139.65,12200.0,119.5179,119.6035,119.5179,119.5521,12200.0
2013-12-03 11:00:00,139.69,139.74,139.52,139.52,9500.0,119.5864,119.6292,119.4408,119.4408,9500.0
2013-12-03 11:05:00,139.55,139.8,139.55,139.79,15400.0,119.4665,119.6805,119.4665,119.672,15400.0
2013-12-03 11:10:00,139.8,139.85,139.7,139.81,17500.0,119.6805,119.7234,119.5949,119.6891,17500.0
2013-12-03 11:15:00,139.8,139.81,139.55,139.62,17300.0,119.6805,119.6891,119.4665,119.5265,17300.0
2013-12-03 11:20:00,139.64,139.67,139.45,139.46,15600.0,119.5436,119.5693,119.3809,119.3895,15600.0
2013-12-03 11:25:00,139.49,139.53,139.39,139.51,13000.0,119.4152,119.4494,119.3296,119.4323,13000.0
2013-12-03 11:30:00,139.49,139.5,139.27,139.28,43100.0,119.4152,119.4237,119.2268,119.2354,43100.0
2013-12-03 11:35:00,139.29,139.36,139.26,139.36,9500.0,119.2439,119.3039,119.2183,119.3039,9500.0
2013-12-03 11:40:00,139.34,139.36,139.21,139.35,13200.0,119.2867,119.3039,119.1755,119.2953,13200.0
2013-12-03 11:45:00,139.33,139.34,139.04,139.08,19200.0,119.2782,119.2867,119.0299,119.0642,19200.0
2013-12-03 11:50:00,139.05,139.09,138.81,138.91,20500.0,119.0385,119.0727,118.833,118.9186,20500.0
2013-12-03 11:55:00,138.94,139.08,138.94,139.0,11000.0,118.9443,119.0642,118.9443,118.9957,11000.0
2013-12-03 12:00:00,139.01,139.01,138.79,138.86,16300.0,119.0042,119.0042,118.8159,118.8758,16300.0
2013-12-03 12:05:00,138.88,139.16,138.88,139.12,21400.0,118.8929,119.1327,118.8929,119.0984,21400.0
2013-12-03 12:10:00,139.15,139.32,139.14,139.32,8800.0,119.1241,119.2696,119.1155,119.2696,8800.0
2013-12-03 12:15:00,139.31,139.39,139.11,139.15,14700.0,119.2611,119.3296,119.0898,119.1241,14700.0
2013-12-03 12:20:00,139.11,139.13,139.04,139.07,8500.0,119.0898,119.107,119.0299,119.0556,8500.0
2013-12-03 12:25:00,139.02,139.03,138.89,138.9,6600.0,119.0128,119.0214,118.9015,118.9101,6600.0
2013-12-03 12:30:00,138.91,138.94,138.75,138.82,18400.0,118.9186,118.9443,118.7817,118.8416,18400.0
2013-12-03 12:35:00,138.75,138.87,138.75,138.81,9900.0,118.7817,118.8844,118.7817,118.833,9900.0
2013-12-03 12:40:00,138.82,138.84,138.74,138.83,57300.0,118.8416,118.8587,118.7731,118.8501,57300.0
2013-12-03 12:45:00,138.83,138.87,138.77,138.87,93800.0,118.8501,118.8844,118.7988,118.8844,93800.0
2013-12-03 12:50:00,138.89,139.05,138.88,139.05,10500.0,118.9015,119.0385,118.8929,119.0385,10500.0
2013-12-03 12:55:00,139.06,139.13,139.03,139.03,6800.0,119.047,119.107,119.0214,119.0214,6800.0
2013-12-03 13:00:00,139.06,139.07,138.86,138.86,16700.0,119.047,119.0556,118.8758,118.8758,16700.0
2013-12-03 13:05:00,138.88,139.01,138.86,139.0,7400.0,118.8929,119.0042,118.8758,118.9957,7400.0
2013-12-03 13:10:00,139.0,139.0,138.91,138.91,4200.0,118.9957,118.9957,118.9186,118.9186,4200.0
2013-12-03 13:15:00,138.95,138.95,138.75,138.75,41900.0,118.9529,118.9529,118.7817,118.7817,41900.0
2013-12-03 13:20:00,138.78,138.84,138.63,138.65,13900.0,118.8073,118.8587,118.6789,118.696,13900.0
2013-12-03 13:25:00,138.61,138.67,138.53,138.65,7900.0,118.6618,118.7132,118.5933,118.696,7900.0
2013-12-03 13:30:00,138.65,138.71,138.63,138.69,6300.0,118.696,118.7474,118.6789,118.7303,6300.0
2013-12-03 13:35:00,138.67,138.68,138.59,138.61,11200.0,118.7132,118.7217,118.6447,118.6618,11200.0
2013-12-03 13:40:00,138.6,138.6,138.36,138.38,22100.0,118.6532,118.6532,118.4478,118.4649,22100.0
2013-12-03 13:45:00,138.42,138.59,138.42,138.59,4500.0,118.4992,118.6447,118.4992,118.6447,4500.0
2013-12-03 13:50:00,138.55,138.64,138.49,138.56,10400.0,118.6104,118.6875,118.5591,118.619,10400.0
2013-12-03 13:55:00,138.57,138.61,138.44,138.54,22000.0,118.6276,118.6618,118.5163,118.6019,22000.0
2013-12-03 14:00:00,138.58,138.63,138.49,138.49,6300.0,118.6361,118.6789,118.5591,118.5591,6300.0
2013-12-03 14:05:00,138.52,138.56,138.47,138.49,4000.0,118.5848,118.619,118.542,118.5591,4000.0
2013-12-03 14:10:00,138.51,138.56,138.42,138.45,12800.0,118.5762,118.619,118.4992,118.5248,12800.0
2013-12-03 14:15:00,138.42,138.42,138.17,138.29,34700.0,118.4992,118.4992,118.2851,118.3879,34700.0
2013-12-03 14:20:00,138.23,138.28,138.18,138.19,17900.0,118.3365,118.3793,118.2937,118.3023,17900.0
2013-12-03 14:25:00,138.21,138.23,138.16,138.19,9900.0,118.3194,118.3365,118.2766,118.3023,9900.0
2013-12-03 14:30:00,138.19,138.25,138.15,138.19,15100.0,118.3023,118.3536,118.268,118.3023,15100.0
2013-12-03 14:35:00,138.19,138.22,138.15,138.17,9900.0,118.3023,118.3279,118.268,118.2851,9900.0
2013-12-03 14:40:00,138.17,138.25,138.13,138.14,16900.0,118.2851,118.3536,118.2509,118.2594,16900.0
2013-12-03 14:45:00,138.15,138.25,138.14,138.18,16800.0,118.268,118.3536,118.2594,118.2937,16800.0
2013-12-03 14:50:00,138.18,138.24,138.14,138.23,11100.0,118.2937,118.3451,118.2594,118.3365,11100.0
2013-12-03 14:55:00,138.23,138.26,138.16,138.22,23000.0,118.3365,118.3622,118.2766,118.3279,23000.0
2013-12-03 15:00:00,138.21,138.23,138.08,138.14,22800.0,118.3194,118.3365,118.2081,118.2594,22800.0
2013-12-03 15:05:00,138.15,138.22,138.14,138.18,17800.0,118.268,118.3279,118.2594,118.2937,17800.0
2013-12-03 15:10:00,138.17,138.27,138.16,138.17,22100.0,118.2851,118.3707,118.2766,118.2851,22100.0
2013-12-03 15:15:00,138.16,138.21,138.09,138.14,24900.0,118.2766,118.3194,118.2166,118.2594,24900.0
2013-12-03 15:20:00,138.13,138.13,137.93,137.95,24900.0,118.2509,118.2509,118.0797,118.0968,24900.0
2013-12-03 15:25:00,137.94,137.99,137.94,137.96,15800.0,118.0882,118.131,118.0882,118.1054,15800.0
2013-12-03 15:30:00,137.96,138.12,137.94,138.03,33900.0,118.1054,118.2423,118.0882,118.1653,33900.0
2013-12-03 15:35:00,138.05,138.07,137.91,137.92,33100.0,118.1824,118.1995,118.0625,118.0711,33100.0
2013-12-03 15:40:00,137.92,137.92,137.68,137.79,56500.0,118.0711,118.0711,117.8656,117.9598,56500.0
2013-12-03 15:45:00,137.8,137.97,137.8,137.94,58700.0,117.9684,118.1139,117.9684,118.0882,58700.0
2013-12-03 15:50:00,137.95,138.07,137.91,137.94,79100.0,118.0968,118.1995,118.0625,118.0882,79100.0
2013-12-03 15:55:00,137.94,138.06,137.91,138.03,129900.0,118.0882,118.191,118.0625,118.1653,129900.0
2013-12-04 09:30:00,137.66,137.97,137.5,137.95,35200.0,117.8485,118.1139,117.7116,118.0968,35200.0
2013-12-04 09:35:00,137.95,138.38,137.84,138.18,16500.0,118.0968,118.4649,118.0026,118.2937,16500.0
2013-12-04 09:40:00,138.36,139.03,138.29,138.92,18700.0,118.4478,119.0214,118.3879,118.9272,18700.0
2013-12-04 09:45:00,138.89,139.02,138.72,138.99,12700.0,118.9015,119.0128,118.756,118.9871,12700.0
2013-12-04 09:50:00,138.99,138.99,138.59,138.89,27900.0,118.9871,118.9871,118.6447,118.9015,27900.0
2013-12-04 09:55:00,138.89,139.1,138.63,138.75,28900.0,118.9015,119.0813,118.6789,118.7817,28900.0
2013-12-04 10:00:00,138.76,139.28,138.76,139.19,27700.0,118.7902,119.2354,118.7902,119.1583,27700.0
2013-12-04 10:05:00,139.25,139.78,139.21,139.62,41000.0,119.2097,119.6634,119.1755,119.5265,41000.0
2013-12-04 10:10:00,139.71,139.83,139.52,139.72,18900.0,119.6035,119.7062,119.4408,119.6121,18900.0
2013-12-04 10:15:00,139.71,139.92,139.7,139.9,22700.0,119.6035,119.7833,119.5949,119.7662,22700.0
2013-12-04 10:20:00,139.91,140.0,139.59,139.65,29000.0,119.7747,119.8518,119.5008,119.5521,29000.0
2013-12-04 10:25:00,139.67,139.8,139.58,139.67,5500.0,119.5693,119.6805,119.4922,119.5693,5500.0
2013-12-04 10:30:00,139.68,139.78,139.48,139.5,16600.0,119.5778,119.6634,119.4066,119.4237,16600.0
2013-12-04 10:35:00,139.5,139.55,139.32,139.32,7000.0,119.4237,119.4665,119.2696,119.2696,7000.0
2013-12-04 10:40:00,139.31,139.39,139.21,139.25,6200.0,119.2611,119.3296,119.1755,119.2097,6200.0
2013-12-04 10:45:00,139.24,139.29,139.12,139.13,8800.0,119.2011,119.2439,119.0984,119.107,8800.0
2013-12-04 10:50:00,139.1,139.1,138.84,139.0,20600.0,119.0813,119.0813,118.8587,118.9957,20600.0
2013-12-04 10:55:00,138.97,139.23,138.97,139.23,10700.0,118.97,119.1926,118.97,119.1926,10700.0
2013-12-04 11:00:00,139.27,139.27,138.94,139.11,21900.0,119.2268,119.2268,118.9443,119.0898,21900.0
2013-12-04 11:05:00,139.12,139.29,138.98,139.28,11800.0,119.0984,119.2439,118.9786,119.2354,11800.0
2013-12-04 11:10:00,139.29,139.45,139.25,139.34,16000.0,119.2439,119.3809,119.2097,119.2867,16000.0
2013-12-04 11:15:00,139.2,139.21,139.09,139.1,4400.0,119.1669,119.1755,119.0727,119.0813,4400.0
2013-12-04 11:20:00,139.09,139.15,138.95,138.95,4300.0,119.0727,119.1241,118.9529,118.9529,4300.0
2013-12-04 11:25:00,139.01,139.02,138.84,138.86,10800.0,119.0042,119.0128,118.8587,118.8758,10800.0
2013-12-04 11:30:00,138.8,139.1,138.8,139.09,10300.0,118.8245,119.0813,118.8245,119.0727,10300.0
2013-12-04 11:35:00,139.08,139.17,139.01,139.05,6100.0,119.0642,119.1412,119.0042,119.0385,6100.0
2013-12-04 11:40:00,139.12,139.13,138.98,139.13,4700.0,119.0984,119.107,118.9786,119.107,4700.0
2013-12-04 11:45:00,139.1,139.1,138.81,138.81,2400.0,119.0813,119.0813,118.833,118.833,2400.0
2013-12-04 11:50:00,138.81,138.86,138.77,138.83,8300.0,118.833,118.8758,118.7988,118.8501,8300.0
2013-12-04 11:55:00,138.82,138.95,138.72,138.94,17500.0,118.8416,118.9529,118.756,118.9443,17500.0
2013-12-04 12:00:00,138.9,139.0,138.55,138.61,11800.0,118.9101,118.9957,118.6104,118.6618,11800.0
2013-12-04 12:05:00,138.6,138.6,138.52,138.54,4500.0,118.6532,118.6532,118.5848,118.6019,4500.0
2013-12-04 12:10:00,138.4,138.41,138.2,138.31,10300.0,118.482,118.4906,118.3108,118.405,10300.0
2013-12-04 12:15:00,138.27,138.27,138.12,138.12,14300.0,118.3707,118.3707,118.2423,118.2423,14300.0
2013-12-04 12:20:00,138.12,138.23,138.0,138.07,8900.0,118.2423,118.3365,118.1396,118.1995,8900.0
2013-12-04 12:25:00,138.16,138.16,138.01,138.05,7000.0,118.2766,118.2766,118.1482,118.1824,7000.0
2013-12-04 12:30:00,138.09,138.24,138.06,138.21,7900.0,118.2166,118.3451,118.191,118.3194,7900.0
2013-12-04 12:35:00,138.22,138.22,138.16,138.19,2400.0,118.3279,118.3279,118.2766,118.3023,2400.0
2013-12-04 12:40:00,138.19,138.24,138.09,138.22,7600.0,118.3023,118.3451,118.2166,118.3279,7600.0
2013-12-04 12:45:00,138.21,138.23,138.1,138.1,14300.0,118.3194,118.3365,118.2252,118.2252,14300.0
2013-12-04 12:50:00,138.11,138.17,138.09,138.17,3200.0,118.2338,118.2851,118.2166,118.2851,3200.0
2013-12-04 12:55:00,138.17,138.24,138.12,138.2,7800.0,118.2851,118.3451,118.2423,118.3108,7800.0
2013-12-04 13:00:00,138.2,138.24,138.18,138.18,14100.0,118.3108,118.3451,118.2937,118.2937,14100.0
2013-12-04 13:05:00,138.21,138.23,138.01,138.08,10700.0,118.3194,118.3365,118.1482,118.2081,10700.0
2013-12-04 13:10:00,138.11,138.11,137.91,137.95,5600.0,118.2338,118.2338,118.0625,118.0968,5600.0
2013-12-04 13:15:00,137.89,137.9,137.78,137.83,5800.0,118.0454,118.054,117.9513,117.9941,5800.0
2013-12-04 13:20:00,137.83,137.83,137.37,137.37,23300.0,117.9941,117.9941,117.6003,117.6003,23300.0
2013-12-04 13:25:00,137.41,137.41,137.11,137.11,18400.0,117.6345,117.6345,117.3777,117.3777,18400.0
2013-12-04 13:30:00,137.13,137.15,136.81,137.0,28400.0,117.3948,117.4119,117.1209,117.2835,28400.0
2013-12-04 13:35:00,137.0,137.22,136.96,137.22,8400.0,117.2835,117.4718,117.2493,117.4718,8400.0
2013-12-04 13:40:00,137.18,137.24,137.02,137.05,5700.0,117.4376,117.489,117.3006,117.3263,5700.0
2013-12-04 13:45:00,137.05,137.18,137.0,137.0,14900.0,117.3263,117.4376,117.2835,117.2835,14900.0
2013-12-04 13:50:00,136.99,137.17,136.93,137.17,6300.0,117.275,117.429,117.2236,117.429,6300.0
2013-12-04 13:55:00,137.17,137.19,137.02,137.19,9800.0,117.429,117.4462,117.3006,117.4462,9800.0
2013-12-04 14:00:00,137.13,137.3,137.13,137.28,6500.0,117.3948,117.5403,117.3948,117.5232,6500.0
2013-12-04 14:05:00,137.25,137.39,137.24,137.26,8300.0,117.4975,117.6174,117.489,117.5061,8300.0
2013-12-04 14:10:00,137.23,137.66,137.23,137.64,8900.0,117.4804,117.8485,117.4804,117.8314,8900.0
2013-12-04 14:15:00,137.64,137.68,137.47,137.56,7700.0,117.8314,117.8656,117.6859,117.7629,7700.0
2013-12-04 14:20:00,137.57,137.66,137.44,137.66,7800.0,117.7715,117.8485,117.6602,117.8485,7800.0
2013-12-04 14:25:00,137.62,137.76,137.61,137.69,8400.0,117.8143,117.9341,117.8057,117.8742,8400.0
2013-12-04 14:30:00,137.7,137.89,137.67,137.81,7000.0,117.8828,118.0454,117.8571,117.9769,7000.0
2013-12-04 14:35:00,137.81,138.08,137.81,137.98,11100.0,117.9769,118.2081,117.9769,118.1225,11100.0
2013-12-04 14:40:00,138.01,138.17,138.0,138.11,8800.0,118.1482,118.2851,118.1396,118.2338,8800.0
2013-12-04 14:45:00,138.03,138.17,138.03,138.11,5900.0,118.1653,118.2851,118.1653,118.2338,5900.0
2013-12-04 14:50:00,138.18,138.37,138.18,138.32,5700.0,118.2937,118.4563,118.2937,118.4135,5700.0
2013-12-04 14:55:00,138.32,138.39,138.19,138.34,7500.0,118.4135,118.4735,118.3023,118.4307,7500.0
2013-12-04 15:00:00,138.36,138.38,138.21,138.24,8500.0,118.4478,118.4649,118.3194,118.3451,8500.0
2013-12-04 15:05:00,138.22,138.34,138.18,138.33,23100.0,118.3279,118.4307,118.2937,118.4221,23100.0
2013-12-04 15:10:00,138.31,138.32,138.25,138.29,5900.0,118.405,118.4135,118.3536,118.3879,5900.0
2013-12-04 15:15:00,138.31,138.67,138.3,138.66,10300.0,118.405,118.7132,118.3964,118.7046,10300.0
2013-12-04 15:20:00,138.67,138.67,138.47,138.5,8100.0,118.7132,118.7132,118.542,118.5676,8100.0
2013-12-04 15:25:00,138.51,138.72,138.49,138.72,11100.0,118.5762,118.756,118.5591,118.756,11100.0
2013-12-04 15:30:00,138.7,138.95,138.67,138.93,27700.0,118.7389,118.9529,118.7132,118.9358,27700.0
2013-12-04 15:35:00,138.98,139.06,138.93,139.03,15300.0,118.9786,119.047,118.9358,119.0214,15300.0
2013-12-04 15:40:00,139.01,139.18,139.0,139.17,27800.0,119.0042,119.1498,118.9957,119.1412,27800.0
2013-12-04 15:45:00,139.17,139.19,139.0,139.02,27500.0,119.1412,119.1583,118.9957,119.0128,27500.0
2013-12-04 15:50:00,139.03,139.05,138.84,138.84,46300.0,119.0214,119.0385,118.8587,118.8587,46300.0
2013-12-04 15:55:00,138.84,138.9,138.68,138.71,46000.0,118.8587,118.9101,118.7217,118.7474,46000.0
2013-12-05 09:30:00,137.9,138.59,137.89,138.22,31800.0,118.054,118.6447,118.0454,118.3279,31800.0
2013-12-05 09:35:00,138.03,138.71,138.03,138.64,21400.0,118.1653,118.7474,118.1653,118.6875,21400.0
2013-12-05 09:40:00,138.52,138.95,138.24,138.73,16100.0,118.5848,118.9529,118.3451,118.7645,16100.0
2013-12-05 09:45:00,138.85,138.91,138.31,138.75,9100.0,118.8673,118.9186,118.405,118.7817,9100.0
2013-12-05 09:50:00,138.77,138.95,138.6,138.77,7800.0,118.7988,118.9529,118.6532,118.7988,7800.0
2013-12-05 09:55:00,138.98,139.12,138.71,138.97,10500.0,118.9786,119.0984,118.7474,118.97,10500.0
2013-12-05 10:00:00,138.97,139.47,138.96,139.47,15100.0,118.97,119.398,118.9614,119.398,15100.0
2013-12-05 10:05:00,139.36,139.47,139.18,139.18,11000.0,119.3039,119.398,119.1498,119.1498,11000.0
2013-12-05 10:10:00,139.27,139.39,138.98,139.25,15700.0,119.2268,119.3296,118.9786,119.2097,15700.0
2013-12-05 10:15:00,139.25,139.4,139.15,139.34,17000.0,119.2097,119.3381,119.1241,119.2867,17000.0
2013-12-05 10:20:00,139.34,139.34,139.01,139.16,20000.0,119.2867,119.2867,119.0042,119.1327,20000.0
2013-12-05 10:25:00,139.1,139.47,139.06,139.47,24100.0,119.0813,119.398,119.047,119.398,24100.0
2013-12-05 10:30:00,139.47,139.67,139.37,139.37,45800.0,119.398,119.5693,119.3124,119.3124,45800.0
2013-12-05 10:35:00,139.38,139.54,139.26,139.54,17400.0,119.321,119.458,119.2183,119.458,17400.0
2013-12-05 10:40:00,139.56,139.62,139.19,139.25,17300.0,119.4751,119.5265,119.1583,119.2097,17300.0
2013-12-05 10:45:00,139.09,139.09,138.76,138.8,12100.0,119.0727,119.0727,118.7902,118.8245,12100.0
2013-12-05 10:50:00,138.77,138.89,138.6,138.85,9200.0,118.7988,118.9015,118.6532,118.8673,9200.0
2013-12-05 10:55:00,138.8,138.8,138.44,138.46,18500.0,118.8245,118.8245,118.5163,118.5334,18500.0
2013-12-05 11:00:00,138.45,138.59,138.3,138.47,7300.0,118.5248,118.6447,118.3964,118.542,7300.0
2013-12-05 11:05:00,138.47,138.53,138.34,138.42,21100.0,118.542,118.5933,118.4307,118.4992,21100.0
2013-12-05 11:10:00,138.39,138.49,138.24,138.28,17900.0,118.4735,118.5591,118.3451,118.3793,17900.0
2013-12-05 11:15:00,138.31,138.44,138.27,138.34,9300.0,118.405,118.5163,118.3707,118.4307,9300.0
2013-12-05 11:20:00,138.31,138.4,138.27,138.27,7000.0,118.405,118.482,118.3707,118.3707,7000.0
2013-12-05 11:25:00,138.27,138.3,138.05,138.19,13300.0,118.3707,118.3964,118.1824,118.3023,13300.0
2013-12-05 11:30:00,138.21,138.35,138.15,138.31,6600.0,118.3194,118.4392,118.268,118.405,6600.0
2013-12-05 11:35:00,138.28,138.4,138.2,138.4,16400.0,118.3793,118.482,118.3108,118.482,16400.0
2013-12-05 11:40:00,138.37,138.38,138.3,138.36,11400.0,118.4563,118.4649,118.3964,118.4478,11400.0
2013-12-05 11:45:00,138.38,138.4,138.27,138.32,13300.0,118.4649,118.482,118.3707,118.4135,13300.0
2013-12-05 11:50:00,138.35,138.43,138.29,138.43,7000.0,118.4392,118.5077,118.3879,118.5077,7000.0
2013-12-05 11:55:00,138.42,138.48,138.37,138.44,10600.0,118.4992,118.5505,118.4563,118.5163,10600.0
2013-12-05 12:00:00,138.42,138.69,138.42,138.64,17300.0,118.4992,118.7303,118.4992,118.6875,17300.0
2013-12-05 12:05:00,138.63,138.93,138.63,138.93,15100.0,118.6789,118.9358,118.6789,118.9358,15100.0
2013-12-05 12:10:00,138.9,138.99,138.71,138.83,22600.0,118.9101,118.9871,118.7474,118.8501,22600.0
2013-12-05 12:15:00,138.82,138.82,138.64,138.75,10600.0,118.8416,118.8416,118.6875,118.7817,10600.0
2013-12-05 12:20:00,138.77,138.79,138.6,138.63,10500.0,118.7988,118.8159,118.6532,118.6789,10500.0
2013-12-05 12:25:00,138.62,138.84,138.62,138.67,5300.0,118.6704,118.8587,118.6704,118.7132,5300.0
2013-12-05 12:30:00,138.68,138.85,138.55,138.55,9300.0,118.7217,118.8673,118.6104,118.6104,9300.0
2013-12-05 12:35:00,138.55,138.63,138.52,138.59,6100.0,118.6104,118.6789,118.5848,118.6447,6100.0
2013-12-05 12:40:00,138.61,138.63,138.46,138.53,18500.0,118.6618,118.6789,118.5334,118.5933,18500.0
2013-12-05 12:45:00,138.57,138.62,138.44,138.44,14900.0,118.6276,118.6704,118.5163,118.5163,14900.0
2013-12-05 12:50:00,138.43,138.48,138.38,138.44,2300.0,118.5077,118.5505,118.4649,118.5163,2300.0
2013-12-05 12:55:00,138.46,138.47,138.27,138.3,4800.0,118.5334,118.542,118.3707,118.3964,4800.0
2013-12-05 13:00:00,138.25,138.37,138.25,138.32,5700.0,118.3536,118.4563,118.3536,118.4135,5700.0
2013-12-05 13:05:00,138.31,138.4,138.28,138.38,4900.0,118.405,118.482,118.3793,118.4649,4900.0
2013-12-05 13:10:00,138.38,138.4,138.32,138.32,13000.0,118.4649,118.482,118.4135,118.4135,13000.0
2013-12-05 13:15:00,138.31,138.33,138.1,138.16,13800.0,118.405,118.4221,118.2252,118.2766,13800.0
2013-12-05 13:20:00,138.16,138.25,138.05,138.17,8200.0,118.2766,118.3536,118.1824,118.2851,8200.0
2013-12-05 13:25:00,138.11,138.27,137.99,138.22,15400.0,118.2338,118.3707,118.131,118.3279,15400.0
2013-12-05 13:30:00,138.22,138.32,138.22,138.28,3500.0,118.3279,118.4135,118.3279,118.3793,3500.0
2013-12-05 13:35:00,138.28,138.41,138.28,138.35,10100.0,118.3793,118.4906,118.3793,118.4392,10100.0
2013-12-05 13:40:00,138.37,138.38,138.19,138.23,7000.0,118.4563,118.4649,118.3023,118.3365,7000.0
2013-12-05 13:45:00,138.24,138.31,138.06,138.19,4600.0,118.3451,118.405,118.191,118.3023,4600.0
2013-12-05 13:50:00,138.15,138.22,138.15,138.17,2300.0,118.268,118.3279,118.268,118.2851,2300.0
2013-12-05 13:55:00,138.17,138.22,138.13,138.2,4600.0,118.2851,118.3279,118.2509,118.3108,4600.0
2013-12-05 14:00:00,138.18,138.43,138.18,138.4,7600.0,118.2937,118.5077,118.2937,118.482,7600.0
2013-12-05 14:05:00,138.38,138.44,138.26,138.31,4800.0,118.4649,118.5163,118.3622,118.405,4800.0
2013-12-05 14:10:00,138.31,138.37,138.16,138.17,6600.0,118.405,118.4563,118.2766,118.2851,6600.0
2013-12-05 14:15:00,138.2,138.23,138.04,138.16,4600.0,118.3108,118.3365,118.1738,118.2766,4600.0
2013-12-05 14:20:00,138.15,138.2,138.14,138.14,3300.0,118.268,118.3108,118.2594,118.2594,3300.0
2013-12-05 14:25:00,138.11,138.18,138.0,138.18,6100.0,118.2338,118.2937,118.1396,118.2937,6100.0
2013-12-05 14:30:00,138.19,138.24,138.09,138.11,7700.0,118.3023,118.3451,118.2166,118.2338,7700.0
2013-12-05 14:35:00,138.11,138.24,138.1,138.24,4900.0,118.2338,118.3451,118.2252,118.3451,4900.0
2013-12-05 14:40:00,138.21,138.26,138.05,138.05,5300.0,118.3194,118.3622,118.1824,118.1824,5300.0
2013-12-05 14:45:00,138.03,138.06,137.95,137.98,5800.0,118.1653,118.191,118.0968,118.1225,5800.0
2013-12-05 14:50:00,137.98,137.98,137.81,137.81,11300.0,118.1225,118.1225,117.9769,117.9769,11300.0
2013-12-05 14:55:00,137.79,137.86,137.67,137.77,13600.0,117.9598,118.0197,117.8571,117.9427,13600.0
2013-12-05 15:00:00,137.77,138.0,137.7,138.0,25900.0,117.9427,118.1396,117.8828,118.1396,25900.0
2013-12-05 15:05:00,137.98,138.05,137.89,138.05,14800.0,118.1225,118.1824,118.0454,118.1824,14800.0
2013-12-05 15:10:00,138.01,138.2,137.93,138.17,11800.0,118.1482,118.3108,118.0797,118.2851,11800.0
2013-12-05 15:15:00,138.19,138.19,138.06,138.14,16500.0,118.3023,118.3023,118.191,118.2594,16500.0
2013-12-05 15:20:00,138.14,138.29,137.99,138.27,17600.0,118.2594,118.3879,118.131,118.3707,17600.0
2013-12-05 15:25:00,138.29,138.42,138.25,138.34,13900.0,118.3879,118.4992,118.3536,118.4307,13900.0
2013-12-05 15:30:00,138.32,138.52,138.25,138.49,31600.0,118.4135,118.5848,118.3536,118.5591,31600.0
2013-12-05 15:35:00,138.5,138.63,138.46,138.51,12000.0,118.5676,118.6789,118.5334,118.5762,12000.0
2013-12-05 15:40:00,138.52,138.57,138.35,138.35,25900.0,118.5848,118.6276,118.4392,118.4392,25900.0
2013-12-05 15:45:00,138.34,138.34,138.08,138.11,31300.0,118.4307,118.4307,118.2081,118.2338,31300.0
2013-12-05 15:50:00,138.09,138.23,137.97,138.2,31200.0,118.2166,118.3365,118.1139,118.3108,31200.0
2013-12-05 15:55:00,138.21,138.27,138.08,138.24,36700.0,118.3194,118.3707,118.2081,118.3451,36700.0
2013-12-06 09:30:00,139.99,140.01,139.56,139.58,45000.0,119.8432,119.8603,119.4751,119.4922,45000.0
2013-12-06 09:35:00,139.63,140.0,139.61,139.96,18300.0,119.535,119.8518,119.5179,119.8175,18300.0
2013-12-06 09:40:00,139.99,139.99,139.55,139.63,9000.0,119.8432,119.8432,119.4665,119.535,9000.0
2013-12-06 09:45:00,139.69,139.87,139.67,139.8,15300.0,119.5864,119.7405,119.5693,119.6805,15300.0
2013-12-06 09:50:00,139.82,140.12,139.78,139.9,48600.0,119.6977,119.9545,119.6634,119.7662,48600.0
2013-12-06 09:55:00,139.99,140.17,139.9,140.01,43800.0,119.8432,119.9973,119.7662,119.8603,43800.0
2013-12-06 10:00:00,140.04,140.05,139.57,139.62,21000.0,119.886,119.8946,119.4836,119.5265,21000.0
2013-12-06 10:05:00,139.51,139.65,139.34,139.65,48600.0,119.4323,119.5521,119.2867,119.5521,48600.0
2013-12-06 10:10:00,139.57,139.67,139.49,139.57,10500.0,119.4836,119.5693,119.4152,119.4836,10500.0
2013-12-06 10:15:00,139.66,139.77,139.6,139.7,19200.0,119.5607,119.6549,119.5093,119.5949,19200.0
2013-12-06 10:20:00,139.67,139.93,139.61,139.89,9000.0,119.5693,119.7918,119.5179,119.7576,9000.0
2013-12-06 10:25:00,139.9,139.91,139.57,139.66,47300.0,119.7662,119.7747,119.4836,119.5607,47300.0
2013-12-06 10:30:00,139.62,139.62,139.44,139.62,9000.0,119.5265,119.5265,119.3724,119.5265,9000.0
2013-12-06 10:35:00,139.54,139.54,139.36,139.41,7200.0,119.458,119.458,119.3039,119.3467,7200.0
2013-12-06 10:40:00,139.36,139.37,139.19,139.19,5300.0,119.3039,119.3124,119.1583,119.1583,5300.0
2013-12-06 10:45:00,139.14,139.25,139.07,139.14,8200.0,119.1155,119.2097,119.0556,119.1155,8200.0
2013-12-06 10:50:00,139.21,139.44,139.21,139.42,9000.0,119.1755,119.3724,119.1755,119.3552,9000.0
2013-12-06 10:55:00,139.48,139.54,139.39,139.45,6500.0,119.4066,119.458,119.3296,119.3809,6500.0
2013-12-06 11:00:00,139.43,139.57,139.38,139.49,7800.0,119.3638,119.4836,119.321,119.4152,7800.0
2013-12-06 11:05:00,139.55,139.8,139.49,139.75,12500.0,119.4665,119.6805,119.4152,119.6377,12500.0
2013-12-06 11:10:00,139.75,139.75,139.63,139.73,11200.0,119.6377,119.6377,119.535,119.6206,11200.0
2013-12-06 11:15:00,139.73,139.76,139.62,139.66,2400.0,119.6206,119.6463,119.5265,119.5607,2400.0
2013-12-06 11:20:00,139.65,139.68,139.53,139.67,6800.0,119.5521,119.5778,119.4494,119.5693,6800.0
2013-12-06 11:25:00,139.59,139.68,139.52,139.53,4300.0,119.5008,119.5778,119.4408,119.4494,4300.0
2013-12-06 11:30:00,139.54,139.68,139.54,139.58,15200.0,119.458,119.5778,119.458,119.4922,15200.0
2013-12-06 11:35:00,139.55,139.69,139.55,139.62,5200.0,119.4665,119.5864,119.4665,119.5265,5200.0
2013-12-06 11:40:00,139.58,139.58,139.5,139.5,2200.0,119.4922,119.4922,119.4237,119.4237,2200.0
2013-12-06 11:45:00,139.52,139.75,139.52,139.75,6700.0,119.4408,119.6377,119.4408,119.6377,6700.0
2013-12-06 11:50:00,139.75,139.78,139.67,139.67,2700.0,119.6377,119.6634,119.5693,119.5693,2700.0
2013-12-06 11:55:00,139.65,139.7,139.62,139.68,3300.0,119.5521,119.5949,119.5265,119.5778,3300.0
2013-12-06 12:00:00,139.69,139.69,139.63,139.68,1500.0,119.5864,119.5864,119.535,119.5778,1500.0
2013-12-06 12:05:00,139.69,139.72,139.66,139.69,1700.0,119.5864,119.6121,119.5607,119.5864,1700.0
2013-12-06 12:10:00,139.66,139.83,139.64,139.83,8500.0,119.5607,119.7062,119.5436,119.7062,8500.0
2013-12-06 12:15:00,139.77,139.79,139.67,139.75,4400.0,119.6549,119.672,119.5693,119.6377,4400.0
2013-12-06 12:20:00,139.8,139.82,139.77,139.79,1400.0,119.6805,119.6977,119.6549,119.672,1400.0
2013-12-06 12:25:00,139.71,139.83,139.71,139.82,7200.0,119.6035,119.7062,119.6035,119.6977,7200.0
2013-12-06 12:30:00,139.81,139.83,139.72,139.82,3000.0,119.6891,119.7062,119.6121,119.6977,3000.0
2013-12-06 12:35:00,139.85,140.0,139.81,139.97,6500.0,119.7234,119.8518,119.6891,119.8261,6500.0
2013-12-06 12:40:00,140.0,140.04,139.8,139.8,11400.0,119.8518,119.886,119.6805,119.6805,11400.0
2013-12-06 12:45:00,139.85,139.92,139.8,139.8,3400.0,119.7234,119.7833,119.6805,119.6805,3400.0
2013-12-06 12:50:00,139.87,139.95,139.82,139.87,12900.0,119.7405,119.809,119.6977,119.7405,12900.0
2013-12-06 12:55:00,139.86,140.0,139.83,139.98,24900.0,119.7319,119.8518,119.7062,119.8346,24900.0
2013-12-06 13:00:00,140.0,140.0,139.92,139.93,6000.0,119.8518,119.8518,119.7833,119.7918,6000.0
2013-12-06 13:05:00,139.96,139.96,139.77,139.78,3900.0,119.8175,119.8175,119.6549,119.6634,3900.0
2013-12-06 13:10:00,139.74,139.74,139.64,139.64,2200.0,119.6292,119.6292,119.5436,119.5436,2200.0
2013-12-06 13:15:00,139.65,139.86,139.65,139.81,4000.0,119.5521,119.7319,119.5521,119.6891,4000.0
2013-12-06 13:20:00,139.86,139.86,139.78,139.78,2300.0,119.7319,119.7319,119.6634,119.6634,2300.0
2013-12-06 13:25:00,139.73,139.77,139.68,139.7,2800.0,119.6206,119.6549,119.5778,119.5949,2800.0
2013-12-06 13:30:00,139.7,139.88,139.67,139.7,21600.0,119.5949,119.749,119.5693,119.5949,21600.0
2013-12-06 13:35:00,139.73,139.8,139.67,139.75,10500.0,119.6206,119.6805,119.5693,119.6377,10500.0
2013-12-06 13:40:00,139.81,139.93,139.8,139.89,14900.0,119.6891,119.7918,119.6805,119.7576,14900.0
2013-12-06 13:45:00,139.91,139.92,139.77,139.77,26200.0,119.7747,119.7833,119.6549,119.6549,26200.0
2013-12-06 13:50:00,139.79,139.91,139.65,139.8,60600.0,119.672,119.7747,119.5521,119.6805,60600.0
2013-12-06 13:55:00,139.8,139.85,139.54,139.55,42500.0,119.6805,119.7234,119.458,119.4665,42500.0
2013-12-06 14:00:00,139.55,139.6,139.53,139.55,5100.0,119.4665,119.5093,119.4494,119.4665,5100.0
2013-12-06 14:05:00,139.61,139.65,139.6,139.62,9000.0,119.5179,119.5521,119.5093,119.5265,9000.0
2013-12-06 14:10:00,139.62,139.62,139.56,139.56,2700.0,119.5265,119.5265,119.4751,119.4751,2700.0
2013-12-06 14:15:00,139.57,139.66,139.56,139.58,8000.0,119.4836,119.5607,119.4751,119.4922,8000.0
2013-12-06 14:20:00,139.55,139.57,139.48,139.51,11800.0,119.4665,119.4836,119.4066,119.4323,11800.0
2013-12-06 14:25:00,139.5,139.54,139.48,139.52,1400.0,119.4237,119.458,119.4066,119.4408,1400.0
2013-12-06 14:30:00,139.49,139.58,139.49,139.55,2100.0,119.4152,119.4922,119.4152,119.4665,2100.0
2013-12-06 14:35:00,139.59,139.61,139.56,139.59,8600.0,119.5008,119.5179,119.4751,119.5008,8600.0
2013-12-06 14:40:00,139.59,139.68,139.59,139.68,4600.0,119.5008,119.5778,119.5008,119.5778,4600.0
2013-12-06 14:45:00,139.66,139.72,139.65,139.71,4900.0,119.5607,119.6121,119.5521,119.6035,4900.0
2013-12-06 14:50:00,139.7,139.74,139.69,139.72,4300.0,119.5949,119.6292,119.5864,119.6121,4300.0
2013-12-06 14:55:00,139.68,139.74,139.68,139.72,5400.0,119.5778,119.6292,119.5778,119.6121,5400.0
2013-12-06 15:00:00,139.74,139.79,139.72,139.72,6500.0,119.6292,119.672,119.6121,119.6121,6500.0
2013-12-06 15:05:00,139.73,139.79,139.72,139.75,14500.0,119.6206,119.672,119.6121,119.6377,14500.0
2013-12-06 15:10:00,139.75,139.76,139.65,139.65,12700.0,119.6377,119.6463,119.5521,119.5521,12700.0
2013-12-06 15:15:00,139.63,139.64,139.55,139.55,13200.0,119.535,119.5436,119.4665,119.4665,13200.0
2013-12-06 15:20:00,139.55,139.61,139.55,139.58,6500.0,119.4665,119.5179,119.4665,119.4922,6500.0
2013-12-06 15:25:00,139.61,139.61,139.51,139.52,7600.0,119.5179,119.5179,119.4323,119.4408,7600.0
2013-12-06 15:30:00,139.51,139.57,139.47,139.52,9700.0,119.4323,119.4836,119.398,119.4408,9700.0
2013-12-06 15:35:00,139.51,139.51,139.32,139.32,9800.0,119.4323,119.4323,119.2696,119.2696,9800.0
2013-12-06 15:40:00,139.33,139.48,139.32,139.42,7700.0,119.2782,119.4066,119.2696,119.3552,7700.0
2013-12-06 15:45:00,139.39,139.42,139.21,139.21,33700.0,119.3296,119.3552,119.1755,119.1755,33700.0
2013-12-06 15:50:00,139.22,139.46,139.21,139.43,37800.0,119.184,119.3895,119.1755,119.3638,37800.0
2013-12-06 15:55:00,139.43,139.45,139.31,139.39,70200.0,119.3638,119.3809,119.2611,119.3296,70200.0
2013-12-09 09:30:00,139.84,139.88,139.5,139.85,32600.0,119.7148,119.749,119.4237,119.7234,32600.0
2013-12-09 09:35:00,139.86,139.88,139.41,139.57,16400.0,119.7319,119.749,119.3467,119.4836,16400.0
2013-12-09 09:40:00,139.59,140.0,139.55,139.85,38100.0,119.5008,119.8518,119.4665,119.7234,38100.0
2013-12-09 09:45:00,139.81,139.93,139.5,139.5,23600.0,119.6891,119.7918,119.4237,119.4237,23600.0
2013-12-09 09:50:00,139.59,140.0,139.59,139.78,36800.0,119.5008,119.8518,119.5008,119.6634,36800.0
2013-12-09 09:55:00,139.67,140.0,139.67,139.81,47200.0,119.5693,119.8518,119.5693,119.6891,47200.0
2013-12-09 10:00:00,139.88,139.94,139.62,139.73,51200.0,119.749,119.8004,119.5265,119.6206,51200.0
2013-12-09 10:05:00,139.73,139.84,139.63,139.72,27300.0,119.6206,119.7148,119.535,119.6121,27300.0
2013-12-09 10:10:00,139.69,139.76,139.65,139.73,40700.0,119.5864,119.6463,119.5521,119.6206,40700.0
2013-12-09 10:15:00,139.73,139.74,139.3,139.36,40800.0,119.6206,119.6292,119.2525,119.3039,40800.0
2013-12-09 10:20:00,139.36,139.68,139.34,139.51,56800.0,119.3039,119.5778,119.2867,119.4323,56800.0
2013-12-09 10:25:00,139.5,139.53,139.11,139.13,11300.0,119.4237,119.4494,119.0898,119.107,11300.0
2013-12-09 10:30:00,139.21,139.41,139.11,139.41,15100.0,119.1755,119.3467,119.0898,119.3467,15100.0
2013-12-09 10:35:00,139.4,139.68,139.38,139.65,13200.0,119.3381,119.5778,119.321,119.5521,13200.0
2013-12-09 10:40:00,139.6,139.78,139.6,139.77,12400.0,119.5093,119.6634,119.5093,119.6549,12400.0
2013-12-09 10:45:00,139.77,139.86,139.74,139.8,11900.0,119.6549,119.7319,119.6292,119.6805,11900.0
2013-12-09 10:50:00,139.78,139.96,139.78,139.93,13300.0,119.6634,119.8175,119.6634,119.7918,13300.0
2013-12-09 10:55:00,139.95,139.95,139.81,139.81,11400.0,119.809,119.809,119.6891,119.6891,11400.0
2013-12-09 11:00:00,139.78,139.85,139.75,139.76,8000.0,119.6634,119.7234,119.6377,119.6463,8000.0
2013-12-09 11:05:00,139.75,139.92,139.72,139.9,13100.0,119.6377,119.7833,119.6121,119.7662,13100.0
2013-12-09 11:10:00,139.87,139.94,139.78,139.94,27300.0,119.7405,119.8004,119.6634,119.8004,27300.0
2013-12-09 11:15:00,139.91,139.97,139.89,139.9,10300.0,119.7747,119.8261,119.7576,119.7662,10300.0
2013-12-09 11:20:00,139.9,139.98,139.88,139.97,13400.0,119.7662,119.8346,119.749,119.8261,13400.0
2013-12-09 11:25:00,139.97,140.0,139.87,139.93,19400.0,119.8261,119.8518,119.7405,119.7918,19400.0
2013-12-09 11:30:00,139.91,139.99,139.84,139.88,19400.0,119.7747,119.8432,119.7148,119.749,19400.0
2013-12-09 11:35:00,139.87,139.88,139.8,139.82,5900.0,119.7405,119.749,119.6805,119.6977,5900.0
2013-12-09 11:40:00,139.82,139.86,139.82,139.86,8900.0,119.6977,119.7319,119.6977,119.7319,8900.0
2013-12-09 11:45:00,139.84,139.88,139.78,139.87,10600.0,119.7148,119.749,119.6634,119.7405,10600.0
2013-12-09 11:50:00,139.86,140.0,139.78,139.96,24400.0,119.7319,119.8518,119.6634,119.8175,24400.0
2013-12-09 11:55:00,139.93,139.98,139.92,139.96,8300.0,119.7918,119.8346,119.7833,119.8175,8300.0
2013-12-09 12:00:00,139.92,140.0,139.91,139.92,12900.0,119.7833,119.8518,119.7747,119.7833,12900.0
2013-12-09 12:05:00,139.95,139.95,139.85,139.95,13200.0,119.809,119.809,119.7234,119.809,13200.0
2013-12-09 12:10:00,139.94,139.97,139.9,139.92,6400.0,119.8004,119.8261,119.7662,119.7833,6400.0
2013-12-09 12:15:00,139.97,140.0,139.91,139.95,11200.0,119.8261,119.8518,119.7747,119.809,11200.0
2013-12-09 12:20:00,139.94,139.99,139.9,139.9,4000.0,119.8004,119.8432,119.7662,119.7662,4000.0
2013-12-09 12:25:00,139.9,139.91,139.77,139.77,15200.0,119.7662,119.7747,119.6549,119.6549,15200.0
2013-12-09 12:30:00,139.73,139.77,139.69,139.77,13900.0,119.6206,119.6549,119.5864,119.6549,13900.0
2013-12-09 12:35:00,139.73,139.82,139.71,139.76,22600.0,119.6206,119.6977,119.6035,119.6463,22600.0
2013-12-09 12:40:00,139.79,139.84,139.76,139.84,5600.0,119.672,119.7148,119.6463,119.7148,5600.0
2013-12-09 12:45:00,139.83,139.88,139.82,139.85,5900.0,119.7062,119.749,119.6977,119.7234,5900.0
2013-12-09 12:50:00,139.84,139.88,139.84,139.85,5100.0,119.7148,119.749,119.7148,119.7234,5100.0
2013-12-09 12:55:00,139.84,139.9,139.84,139.86,3700.0,119.7148,119.7662,119.7148,119.7319,3700.0
2013-12-09 13:00:00,139.86,139.94,139.85,139.85,7900.0,119.7319,119.8004,119.7234,119.7234,7900.0
2013-12-09 13:05:00,139.85,139.89,139.82,139.87,7300.0,119.7234,119.7576,119.6977,119.7405,7300.0
2013-12-09 13:10:00,139.83,139.92,139.81,139.91,5100.0,119.7062,119.7833,119.6891,119.7747,5100.0
2013-12-09 13:15:00,139.9,139.93,139.86,139.88,5200.0,119.7662,119.7918,119.7319,119.749,5200.0
2013-12-09 13:20:00,139.88,139.93,139.81,139.83,17800.0,119.749,119.7918,119.6891,119.7062,17800.0
2013-12-09 13:25:00,139.82,139.89,139.8,139.81,24900.0,119.6977,119.7576,119.6805,119.6891,24900.0
2013-12-09 13:30:00,139.81,139.86,139.75,139.79,11900.0,119.6891,119.7319,119.6377,119.672,11900.0
2013-12-09 13:35:00,139.8,139.85,139.75,139.76,11500.0,119.6805,119.7234,119.6377,119.6463,11500.0
2013-12-09 13:40:00,139.75,139.77,139.7,139.72,12600.0,119.6377,119.6549,119.5949,119.6121,12600.0
2013-12-09 13:45:00,139.75,139.75,139.59,139.59,10700.0,119.6377,119.6377,119.5008,119.5008,10700.0
2013-12-09 13:50:00,139.61,139.63,139.46,139.48,11400.0,119.5179,119.535,119.3895,119.4066,11400.0
2013-12-09 13:55:00,139.48,139.54,139.46,139.49,12100.0,119.4066,119.458,119.3895,119.4152,12100.0
2013-12-09 14:00:00,139.49,139.52,139.45,139.49,7000.0,119.4152,119.4408,119.3809,119.4152,7000.0
2013-12-09 14:05:00,139.52,139.58,139.48,139.57,12000.0,119.4408,119.4922,119.4066,119.4836,12000.0
2013-12-09 14:10:00,139.55,139.56,139.48,139.52,12300.0,119.4665,119.4751,119.4066,119.4408,12300.0
2013-12-09 14:15:00,139.5,139.56,139.46,139.48,4400.0,119.4237,119.4751,119.3895,119.4066,4400.0
2013-12-09 14:20:00,139.52,139.57,139.45,139.55,5500.0,119.4408,119.4836,119.3809,119.4665,5500.0
2013-12-09 14:25:00,139.53,139.61,139.5,139.58,18100.0,119.4494,119.5179,119.4237,119.4922,18100.0
2013-12-09 14:30:00,139.61,139.66,139.58,139.65,21300.0,119.5179,119.5607,119.4922,119.5521,21300.0
2013-12-09 14:35:00,139.61,139.66,139.57,139.66,8500.0,119.5179,119.5607,119.4836,119.5607,8500.0
2013-12-09 14:40:00,139.66,139.78,139.57,139.78,11700.0,119.5607,119.6634,119.4836,119.6634,11700.0
2013-12-09 14:45:00,139.78,139.81,139.72,139.76,9800.0,119.6634,119.6891,119.6121,119.6463,9800.0
2013-12-09 14:50:00,139.81,139.93,139.81,139.92,14500.0,119.6891,119.7918,119.6891,119.7833,14500.0
2013-12-09 14:55:00,139.87,139.91,139.74,139.79,8900.0,119.7405,119.7747,119.6292,119.672,8900.0
2013-12-09 15:00:00,139.8,139.84,139.78,139.8,7200.0,119.6805,119.7148,119.6634,119.6805,7200.0
2013-12-09 15:05:00,139.81,139.85,139.74,139.82,12800.0,119.6891,119.7234,119.6292,119.6977,12800.0
2013-12-09 15:10:00,139.82,139.86,139.78,139.81,9900.0,119.6977,119.7319,119.6634,119.6891,9900.0
2013-12-09 15:15:00,139.81,139.92,139.79,139.88,13800.0,119.6891,119.7833,119.672,119.749,13800.0
2013-12-09 15:20:00,139.88,139.89,139.8,139.84,10300.0,119.749,119.7576,119.6805,119.7148,10300.0
2013-12-09 15:25:00,139.84,139.84,139.75,139.76,9300.0,119.7148,119.7148,119.6377,119.6463,9300.0
2013-12-09 15:30:00,139.74,139.81,139.74,139.75,14900.0,119.6292,119.6891,119.6292,119.6377,14900.0
2013-12-09 15:35:00,139.76,139.77,139.66,139.66,24700.0,119.6463,119.6549,119.5607,119.5607,24700.0
2013-12-09 15:40:00,139.66,139.75,139.63,139.75,23900.0,119.5607,119.6377,119.535,119.6377,23900.0
2013-12-09 15:45:00,139.75,139.76,139.67,139.76,42400.0,119.6377,119.6463,119.5693,119.6463,42400.0
2013-12-09 15:50:00,139.74,139.78,139.74,139.76,42200.0,119.6292,119.6634,119.6292,119.6463,42200.0
2013-12-09 15:55:00,139.74,139.83,139.66,139.82,101300.0,119.6292,119.7062,119.5607,119.6977,101300.0
2013-12-10 09:30:00,139.66,139.73,139.41,139.51,34600.0,119.6902,119.7502,119.4759,119.5616,34600.0
2013-12-10 09:35:00,139.53,139.66,139.13,139.42,18200.0,119.5788,119.6902,119.236,119.4845,18200.0
2013-12-10 09:40:00,139.28,139.39,138.45,138.81,36300.0,119.3645,119.4588,118.6532,118.9617,36300.0
2013-12-10 09:45:00,138.71,139.26,138.59,139.05,16200.0,118.876,119.3474,118.7732,119.1674,16200.0
2013-12-10 09:50:00,139.05,139.23,138.89,139.0,14600.0,119.1674,119.3217,119.0303,119.1246,14600.0
2013-12-10 09:55:00,139.08,139.25,138.9,139.25,11600.0,119.1931,119.3388,119.0389,119.3388,11600.0
2013-12-10 10:00:00,139.25,139.81,139.13,139.81,17600.0,119.3388,119.8187,119.236,119.8187,17600.0
2013-12-10 10:05:00,139.79,139.93,139.67,139.9,29100.0,119.8016,119.9216,119.6988,119.8959,29100.0
2013-12-10 10:10:00,139.81,140.0,139.8,139.97,47400.0,119.8187,119.9816,119.8102,119.9559,47400.0
2013-12-10 10:15:00,140.0,140.18,139.87,139.9,58900.0,119.9816,120.1358,119.8702,119.8959,58900.0
2013-12-10 10:20:00,139.91,140.03,139.85,139.97,27700.0,119.9044,120.0073,119.853,119.9559,27700.0
2013-12-10 10:25:00,139.94,140.0,139.92,139.95,12700.0,119.9302,119.9816,119.913,119.9387,12700.0
2013-12-10 10:30:00,139.97,140.0,139.93,139.93,14700.0,119.9559,119.9816,119.9216,119.9216,14700.0
2013-12-10 10:35:00,139.98,140.01,139.91,139.98,50600.0,119.9644,119.9901,119.9044,119.9644,50600.0
2013-12-10 10:40:00,139.98,140.0,139.69,139.75,30100.0,119.9644,119.9816,119.7159,119.7673,30100.0
2013-12-10 10:45:00,139.75,139.82,139.68,139.78,10500.0,119.7673,119.8273,119.7073,119.793,10500.0
2013-12-10 10:50:00,139.75,139.78,139.51,139.52,21500.0,119.7673,119.793,119.5616,119.5702,21500.0
2013-12-10 10:55:00,139.52,139.64,139.32,139.39,17600.0,119.5702,119.6731,119.3988,119.4588,17600.0
2013-12-10 11:00:00,139.4,139.45,139.31,139.45,18900.0,119.4674,119.5102,119.3902,119.5102,18900.0
2013-12-10 11:05:00,139.38,139.38,139.15,139.33,25400.0,119.4502,119.4502,119.2531,119.4074,25400.0
2013-12-10 11:10:00,139.38,139.44,139.23,139.33,14900.0,119.4502,119.5016,119.3217,119.4074,14900.0
2013-12-10 11:15:00,139.34,139.45,139.18,139.45,23700.0,119.4159,119.5102,119.2788,119.5102,23700.0
2013-12-10 11:20:00,139.39,139.46,139.3,139.31,19400.0,119.4588,119.5188,119.3817,119.3902,19400.0
2013-12-10 11:25:00,139.36,139.38,139.28,139.33,12000.0,119.4331,119.4502,119.3645,119.4074,12000.0
2013-12-10 11:30:00,139.28,139.33,139.18,139.23,15800.0,119.3645,119.4074,119.2788,119.3217,15800.0
2013-12-10 11:35:00,139.25,139.35,139.25,139.35,11100.0,119.3388,119.4245,119.3388,119.4245,11100.0
2013-12-10 11:40:00,139.33,139.4,139.29,139.36,5200.0,119.4074,119.4674,119.3731,119.4331,5200.0
2013-12-10 11:45:00,139.34,139.36,139.2,139.27,10800.0,119.4159,119.4331,119.296,119.356,10800.0
2013-12-10 11:50:00,139.27,139.27,139.02,139.02,21000.0,119.356,119.356,119.1417,119.1417,21000.0
2013-12-10 11:55:00,139.07,139.18,139.03,139.11,6900.0,119.1846,119.2788,119.1503,119.2188,6900.0
2013-12-10 12:00:00,139.17,139.17,138.97,138.97,25100.0,119.2703,119.2703,119.0989,119.0989,25100.0
2013-12-10 12:05:00,138.98,139.0,138.8,138.8,7900.0,119.1074,119.1246,118.9532,118.9532,7900.0
2013-12-10 12:10:00,138.83,138.89,138.75,138.83,7800.0,118.9789,119.0303,118.9103,118.9789,7800.0
2013-12-10 12:15:00,138.85,138.95,138.8,138.94,7700.0,118.996,119.0817,118.9532,119.0731,7700.0
2013-12-10 12:20:00,138.94,139.04,138.91,138.95,8600.0,119.0731,119.1588,119.0474,119.0817,8600.0
2013-12-10 12:25:00,138.97,139.03,138.94,139.02,5500.0,119.0989,119.1503,119.0731,119.1417,5500.0
2013-12-10 12:30:00,138.98,138.98,138.85,138.9,7500.0,119.1074,119.1074,118.996,119.0389,7500.0
2013-12-10 12:35:00,138.9,138.93,138.73,138.73,11100.0,119.0389,119.0646,118.8932,118.8932,11100.0
2013-12-10 12:40:00,138.77,138.82,138.67,138.74,19200.0,118.9275,118.9703,118.8418,118.9017,19200.0
2013-12-10 12:45:00,138.74,138.79,138.64,138.64,5900.0,118.9017,118.9446,118.816,118.816,5900.0
2013-12-10 12:50:00,138.64,138.76,138.61,138.76,9800.0,118.816,118.9189,118.7903,118.9189,9800.0
2013-12-10 12:55:00,138.77,138.77,138.62,138.69,12100.0,118.9275,118.9275,118.7989,118.8589,12100.0
2013-12-10 13:00:00,138.62,138.76,138.58,138.71,18300.0,118.7989,118.9189,118.7646,118.876,18300.0
2013-12-10 13:05:00,138.72,138.78,138.65,138.68,19000.0,118.8846,118.936,118.8246,118.8503,19000.0
2013-12-10 13:10:00,138.66,138.77,138.64,138.74,7600.0,118.8332,118.9275,118.816,118.9017,7600.0
2013-12-10 13:15:00,138.76,138.8,138.65,138.69,7500.0,118.9189,118.9532,118.8246,118.8589,7500.0
2013-12-10 13:20:00,138.69,138.7,138.62,138.68,7900.0,118.8589,118.8675,118.7989,118.8503,7900.0
2013-12-10 13:25:00,138.72,138.73,138.5,138.54,11600.0,118.8846,118.8932,118.6961,118.7303,11600.0
2013-12-10 13:30:00,138.56,138.63,138.51,138.51,8400.0,118.7475,118.8075,118.7046,118.7046,8400.0
2013-12-10 13:35:00,138.56,138.58,138.51,138.55,10500.0,118.7475,118.7646,118.7046,118.7389,10500.0
2013-12-10 13:40:00,138.59,138.62,138.57,138.62,10400.0,118.7732,118.7989,118.756,118.7989,10400.0
2013-12-10 13:45:00,138.62,138.65,138.52,138.59,10600.0,118.7989,118.8246,118.7132,118.7732,10600.0
2013-12-10 13:50:00,138.56,138.62,138.52,138.54,11000.0,118.7475,118.7989,118.7132,118.7303,11000.0
2013-12-10 13:55:00,138.52,138.55,138.37,138.45,18200.0,118.7132,118.7389,118.5846,118.6532,18200.0
2013-12-10 14:00:00,138.46,138.47,138.37,138.37,13500.0,118.6618,118.6703,118.5846,118.5846,13500.0
2013-12-10 14:05:00,138.39,138.49,138.36,138.45,12500.0,118.6018,118.6875,118.5761,118.6532,12500.0
2013-12-10 14:10:00,138.43,138.49,138.34,138.44,17700.0,118.6361,118.6875,118.5589,118.6446,17700.0
2013-12-10 14:15:00,138.44,138.45,138.38,138.41,7100.0,118.6446,118.6532,118.5932,118.6189,7100.0
2013-12-10 14:20:00,138.42,138.45,138.37,138.42,15800.0,118.6275,118.6532,118.5846,118.6275,15800.0
2013-12-10 14:25:00,138.43,138.5,138.4,138.5,8600.0,118.6361,118.6961,118.6104,118.6961,8600.0
2013-12-10 14:30:00,138.45,138.5,138.23,138.23,31200.0,118.6532,118.6961,118.4647,118.4647,31200.0
2013-12-10 14:35:00,138.25,138.47,138.22,138.4,44900.0,118.4818,118.6703,118.4561,118.6104,44900.0
2013-12-10 14:40:00,138.4,138.48,138.34,138.48,12900.0,118.6104,118.6789,118.5589,118.6789,12900.0
2013-12-10 14:45:00,138.48,138.61,138.39,138.59,20200.0,118.6789,118.7903,118.6018,118.7732,20200.0
2013-12-10 14:50:00,138.62,138.65,138.35,138.45,39100.0,118.7989,118.8246,118.5675,118.6532,39100.0
2013-12-10 14:55:00,138.46,138.58,138.39,138.57,38300.0,118.6618,118.7646,118.6018,118.756,38300.0
2013-12-10 15:00:00,138.59,138.68,138.45,138.5,62500.0,118.7732,118.8503,118.6532,118.6961,62500.0
2013-12-10 15:05:00,138.55,138.55,138.44,138.53,15500.0,118.7389,118.7389,118.6446,118.7218,15500.0
2013-12-10 15:10:00,138.53,138.59,138.49,138.54,23100.0,118.7218,118.7732,118.6875,118.7303,23100.0
2013-12-10 15:15:00,138.55,138.58,138.44,138.51,30100.0,118.7389,118.7646,118.6446,118.7046,30100.0
2013-12-10 15:20:00,138.51,138.58,138.41,138.44,64700.0,118.7046,118.7646,118.6189,118.6446,64700.0
2013-12-10 15:25:00,138.45,138.69,138.43,138.68,31900.0,118.6532,118.8589,118.6361,118.8503,31900.0
2013-12-10 15:30:00,138.67,138.69,138.53,138.55,37100.0,118.8418,118.8589,118.7218,118.7389,37100.0
2013-12-10 15:35:00,138.54,138.59,138.49,138.56,16800.0,118.7303,118.7732,118.6875,118.7475,16800.0
2013-12-10 15:40:00,138.6,138.67,138.56,138.59,30800.0,118.7818,118.8418,118.7475,118.7732,30800.0
2013-12-10 15:45:00,138.58,138.76,138.58,138.72,45000.0,118.7646,118.9189,118.7646,118.8846,45000.0
2013-12-10 15:50:00,138.72,138.72,138.49,138.55,76200.0,118.8846,118.8846,118.6875,118.7389,76200.0
2013-12-10 15:55:00,138.55,138.62,138.48,138.49,82800.0,118.7389,118.7989,118.6789,118.6875,82800.0
2013-12-11 09:30:00,138.78,138.95,138.53,138.69,32500.0,118.936,119.0817,118.7218,118.8589,32500.0
2013-12-11 09:35:00,138.69,139.0,138.69,138.9,28500.0,118.8589,119.1246,118.8589,119.0389,28500.0
2013-12-11 09:40:00,138.74,138.82,138.56,138.64,29200.0,118.9017,118.9703,118.7475,118.816,29200.0
2013-12-11 09:45:00,138.6,138.7,138.31,138.43,17300.0,118.7818,118.8675,118.5332,118.6361,17300.0
2013-12-11 09:50:00,138.34,138.52,138.25,138.49,18500.0,118.5589,118.7132,118.4818,118.6875,18500.0
2013-12-11 09:55:00,138.42,138.67,138.41,138.6,26600.0,118.6275,118.8418,118.6189,118.7818,26600.0
2013-12-11 10:00:00,138.62,138.67,138.23,138.32,21700.0,118.7989,118.8418,118.4647,118.5418,21700.0
2013-12-11 10:05:00,138.35,138.54,138.1,138.41,75700.0,118.5675,118.7303,118.3533,118.6189,75700.0
2013-12-11 10:10:00,138.41,138.61,138.29,138.34,43900.0,118.6189,118.7903,118.5161,118.5589,43900.0
2013-12-11 10:15:00,138.24,138.45,138.0,138.0,26200.0,118.4732,118.6532,118.2676,118.2676,26200.0
2013-12-11 10:20:00,138.0,138.17,137.87,137.95,25600.0,118.2676,118.4132,118.1561,118.2247,25600.0
2013-12-11 10:25:00,138.01,138.06,137.77,137.77,18700.0,118.2761,118.319,118.0704,118.0704,18700.0
2013-12-11 10:30:00,137.76,137.9,137.63,137.78,21100.0,118.0619,118.1819,117.9505,118.079,21100.0
2013-12-11 10:35:00,137.83,137.94,137.7,137.76,23400.0,118.1219,118.2161,118.0104,118.0619,23400.0
2013-12-11 10:40:00,137.77,137.95,137.75,137.75,14200.0,118.0704,118.2247,118.0533,118.0533,14200.0
2013-12-11 10:45:00,137.75,137.84,137.67,137.67,10100.0,118.0533,118.1304,117.9847,117.9847,10100.0
2013-12-11 10:50:00,137.74,137.78,137.62,137.7,19400.0,118.0447,118.079,117.9419,118.0104,19400.0
2013-12-11 10:55:00,137.65,137.77,137.64,137.77,5400.0,117.9676,118.0704,117.959,118.0704,5400.0
2013-12-11 11:00:00,137.77,137.78,137.64,137.75,7600.0,118.0704,118.079,117.959,118.0533,7600.0
2013-12-11 11:05:00,137.67,137.8,137.64,137.71,8400.0,117.9847,118.0962,117.959,118.019,8400.0
2013-12-11 11:10:00,137.7,137.79,137.65,137.75,6100.0,118.0104,118.0876,117.9676,118.0533,6100.0
2013-12-11 11:15:00,137.75,137.75,137.49,137.59,12700.0,118.0533,118.0533,117.8305,117.9162,12700.0
2013-12-11 11:20:00,137.67,137.67,137.47,137.5,40800.0,117.9847,117.9847,117.8133,117.839,40800.0
2013-12-11 11:25:00,137.49,137.66,137.47,137.63,23800.0,117.8305,117.9762,117.8133,117.9505,23800.0
2013-12-11 11:30:00,137.66,137.77,137.54,137.71,21900.0,117.9762,118.0704,117.8733,118.019,21900.0
2013-12-11 11:35:00,137.75,137.75,137.54,137.58,13400.0,118.0533,118.0533,117.8733,117.9076,13400.0
2013-12-11 11:40:00,137.6,137.8,137.59,137.7,13400.0,117.9247,118.0962,117.9162,118.0104,13400.0
2013-12-11 11:45:00,137.69,137.78,137.58,137.7,13400.0,118.0019,118.079,117.9076,118.0104,13400.0
2013-12-11 11:50:00,137.73,137.78,137.41,137.53,18300.0,118.0362,118.079,117.7619,117.8648,18300.0
2013-12-11 11:55:00,137.45,137.75,137.45,137.7,12500.0,117.7962,118.0533,117.7962,118.0104,12500.0
2013-12-11 12:00:00,137.77,137.77,137.49,137.5,7600.0,118.0704,118.0704,117.8305,117.839,7600.0
2013-12-11 12:05:00,137.55,137.58,137.35,137.36,16400.0,117.8819,117.9076,117.7105,117.7191,16400.0
2013-12-11 12:10:00,137.43,137.43,137.25,137.28,8300.0,117.7791,117.7791,117.6248,117.6505,8300.0
2013-12-11 12:15:00,137.23,137.24,137.05,137.12,27000.0,117.6077,117.6162,117.4534,117.5134,27000.0
2013-12-11 12:20:00,137.16,137.16,136.81,136.81,46600.0,117.5477,117.5477,117.2477,117.2477,46600.0
2013-12-11 12:25:00,136.86,136.86,136.35,136.71,60500.0,117.2906,117.2906,116.8535,117.162,60500.0
2013-12-11 12:30:00,136.75,136.97,136.68,136.95,40500.0,117.1963,117.3848,117.1363,117.3677,40500.0
2013-12-11 12:35:00,136.95,137.03,136.94,136.94,5100.0,117.3677,117.4363,117.3591,117.3591,5100.0
2013-12-11 12:40:00,136.94,137.03,136.91,136.98,6700.0,117.3591,117.4363,117.3334,117.3934,6700.0
2013-12-11 12:45:00,136.97,137.03,136.92,136.97,8000.0,117.3848,117.4363,117.342,117.3848,8000.0
2013-12-11 12:50:00,137.01,137.03,136.93,136.97,7900.0,117.4191,117.4363,117.3506,117.3848,7900.0
2013-12-11 12:55:00,136.93,136.93,136.71,136.76,12300.0,117.3506,117.3506,117.162,117.2049,12300.0
2013-12-11 13:00:00,136.75,136.82,136.72,136.78,18200.0,117.1963,117.2563,117.1706,117.222,18200.0
2013-12-11 13:05:00,136.75,136.93,136.75,136.9,13200.0,117.1963,117.3506,117.1963,117.3248,13200.0
2013-12-11 13:10:00,136.94,136.94,136.85,136.89,7600.0,117.3591,117.3591,117.282,117.3163,7600.0
2013-12-11 13:15:00,136.86,136.94,136.84,136.86,9600.0,117.2906,117.3591,117.2734,117.2906,9600.0
2013-12-11 13:20:00,136.88,136.88,136.76,136.84,7300.0,117.3077,117.3077,117.2049,117.2734,7300.0
2013-12-11 13:25:00,136.89,136.89,136.69,136.7,18900.0,117.3163,117.3163,117.1449,117.1534,18900.0
2013-12-11 13:30:00,136.73,136.79,136.67,136.78,9400.0,117.1791,117.2306,117.1277,117.222,9400.0
2013-12-11 13:35:00,136.78,137.02,136.78,136.98,10000.0,117.222,117.4277,117.222,117.3934,10000.0
2013-12-11 13:40:00,137.01,137.3,136.97,137.3,11900.0,117.4191,117.6676,117.3848,117.6676,11900.0
2013-12-11 13:45:00,137.3,137.33,137.11,137.14,15900.0,117.6676,117.6934,117.5048,117.5305,15900.0
2013-12-11 13:50:00,137.12,137.27,137.08,137.27,16700.0,117.5134,117.6419,117.4791,117.6419,16700.0
2013-12-11 13:55:00,137.28,137.5,137.24,137.49,31000.0,117.6505,117.839,117.6162,117.8305,31000.0
2013-12-11 14:00:00,137.53,137.58,137.25,137.29,12100.0,117.8648,117.9076,117.6248,117.6591,12100.0
2013-12-11 14:05:00,137.33,137.43,137.2,137.24,10900.0,117.6934,117.7791,117.5819,117.6162,10900.0
2013-12-11 14:10:00,137.23,137.25,136.98,136.98,16400.0,117.6077,117.6248,117.3934,117.3934,16400.0
2013-12-11 14:15:00,136.96,136.96,136.78,136.81,13700.0,117.3763,117.3763,117.222,117.2477,13700.0
2013-12-11 14:20:00,136.8,137.07,136.8,137.0,9100.0,117.2391,117.4705,117.2391,117.4105,9100.0
2013-12-11 14:25:00,137.05,137.05,136.83,137.04,7500.0,117.4534,117.4534,117.2649,117.4448,7500.0
2013-12-11 14:30:00,137.04,137.04,136.87,136.93,11500.0,117.4448,117.4448,117.2991,117.3506,11500.0
2013-12-11 14:35:00,136.91,136.94,136.75,136.8,14000.0,117.3334,117.3591,117.1963,117.2391,14000.0
2013-12-11 14:40:00,136.8,136.91,136.75,136.91,8400.0,117.2391,117.3334,117.1963,117.3334,8400.0
2013-12-11 14:45:00,136.91,137.07,136.9,137.04,7600.0,117.3334,117.4705,117.3248,117.4448,7600.0
2013-12-11 14:50:00,137.0,137.03,136.87,136.87,7500.0,117.4105,117.4363,117.2991,117.2991,7500.0
2013-12-11 14:55:00,136.9,136.95,136.67,136.67,21400.0,117.3248,117.3677,117.1277,117.1277,21400.0
2013-12-11 15:00:00,136.73,136.85,136.71,136.78,10400.0,117.1791,117.282,117.162,117.222,10400.0
2013-12-11 15:05:00,136.77,136.88,136.74,136.85,16700.0,117.2134,117.3077,117.1877,117.282,16700.0
2013-12-11 15:10:00,136.81,136.85,136.59,136.65,22000.0,117.2477,117.282,117.0592,117.1106,22000.0
2013-12-11 15:15:00,136.62,136.66,136.35,136.63,46300.0,117.0849,117.1192,116.8535,117.0934,46300.0
2013-12-11 15:20:00,136.64,136.85,136.51,136.85,16800.0,117.102,117.282,116.9906,117.282,16800.0
2013-12-11 15:25:00,136.85,136.88,136.71,136.75,25200.0,117.282,117.3077,117.162,117.1963,25200.0
2013-12-11 15:30:00,136.73,136.78,136.59,136.68,20000.0,117.1791,117.222,117.0592,117.1363,20000.0
2013-12-11 15:35:00,136.68,136.74,136.42,136.46,30800.0,117.1363,117.1877,116.9135,116.9478,30800.0
2013-12-11 15:40:00,136.45,136.54,136.44,136.51,42800.0,116.9392,117.0163,116.9306,116.9906,42800.0
2013-12-11 15:45:00,136.51,136.53,136.37,136.52,57800.0,116.9906,117.0077,116.8706,116.9992,57800.0
2013-12-11 15:50:00,136.51,136.57,136.43,136.49,81100.0,116.9906,117.042,116.922,116.9735,81100.0
2013-12-11 15:55:00,136.48,136.66,136.44,136.49,114000.0,116.9649,117.1192,116.9306,116.9735,114000.0
2013-12-12 09:30:00,136.56,137.35,136.53,137.25,56900.0,117.0335,117.7105,117.0077,117.6248,56900.0
2013-12-12 09:35:00,137.23,137.44,136.99,137.07,35000.0,117.6077,117.7876,117.402,117.4705,35000.0
2013-12-12 09:40:00,137.05,137.46,136.78,137.32,52700.0,117.4534,117.8048,117.222,117.6848,52700.0
2013-12-12 09:45:00,137.31,137.46,136.67,137.02,68800.0,117.6762,117.8048,117.1277,117.4277,68800.0
2013-12-12 09:50:00,136.92,137.2,136.61,137.2,46800.0,117.342,117.5819,117.0763,117.5819,46800.0
2013-12-12 09:55:00,137.16,137.47,136.92,137.3,34800.0,117.5477,117.8133,117.342,117.6676,34800.0
2013-12-12 10:00:00,137.38,137.53,137.15,137.17,42000.0,117.7362,117.8648,117.5391,117.5562,42000.0
2013-12-12 10:05:00,137.27,137.3,137.1,137.1,38400.0,117.6419,117.6676,117.4962,117.4962,38400.0
2013-12-12 10:10:00,137.07,137.18,136.94,137.05,24400.0,117.4705,117.5648,117.3591,117.4534,24400.0
2013-12-12 10:15:00,137.1,137.1,136.88,137.04,46800.0,117.4962,117.4962,117.3077,117.4448,46800.0
2013-12-12 10:20:00,137.05,137.1,136.94,136.95,10800.0,117.4534,117.4962,117.3591,117.3677,10800.0
2013-12-12 10:25:00,136.99,137.14,136.93,137.01,11500.0,117.402,117.5305,117.3506,117.4191,11500.0
2013-12-12 10:30:00,136.91,137.03,136.84,136.93,11600.0,117.3334,117.4363,117.2734,117.3506,11600.0
2013-12-12 10:35:00,136.91,136.99,136.66,136.99,32300.0,117.3334,117.402,117.1192,117.402,32300.0
2013-12-12 10:40:00,136.99,136.99,136.73,136.88,12400.0,117.402,117.402,117.1791,117.3077,12400.0
2013-12-12 10:45:00,136.94,136.95,136.75,136.88,14500.0,117.3591,117.3677,117.1963,117.3077,14500.0
2013-12-12 10:50:00,136.94,137.1,136.79,136.84,13400.0,117.3591,117.4962,117.2306,117.2734,13400.0
2013-12-12 10:55:00,136.86,136.93,136.73,136.78,10700.0,117.2906,117.3506,117.1791,117.222,10700.0
2013-12-12 11:00:00,136.77,137.11,136.77,137.04,15700.0,117.2134,117.5048,117.2134,117.4448,15700.0
2013-12-12 11:05:00,136.97,137.37,136.97,137.25,25100.0,117.3848,117.7276,117.3848,117.6248,25100.0
2013-12-12 11:10:00,137.26,137.26,137.08,137.09,12100.0,117.6334,117.6334,117.4791,117.4877,12100.0
2013-12-12 11:15:00,137.01,137.13,136.93,137.0,8700.0,117.4191,117.522,117.3506,117.4105,8700.0
2013-12-12 11:20:00,136.94,137.08,136.93,136.93,11800.0,117.3591,117.4791,117.3506,117.3506,11800.0
2013-12-12 11:25:00,137.02,137.02,136.72,136.9,17700.0,117.4277,117.4277,117.1706,117.3248,17700.0
2013-12-12 11:30:00,136.92,137.03,136.89,136.97,9400.0,117.342,117.4363,117.3163,117.3848,9400.0
2013-12-12 11:35:00,136.97,137.19,136.88,137.17,10600.0,117.3848,117.5734,117.3077,117.5562,10600.0
2013-12-12 11:40:00,137.18,137.35,137.14,137.33,22900.0,117.5648,117.7105,117.5305,117.6934,22900.0
2013-12-12 11:45:00,137.28,137.3,137.1,137.12,11600.0,117.6505,117.6676,117.4962,117.5134,11600.0
2013-12-12 11:50:00,137.12,137.2,137.01,137.01,18600.0,117.5134,117.5819,117.4191,117.4191,18600.0
2013-12-12 11:55:00,137.02,137.03,136.9,136.93,13000.0,117.4277,117.4363,117.3248,117.3506,13000.0
2013-12-12 12:00:00,136.98,136.98,136.68,136.8,13900.0,117.3934,117.3934,117.1363,117.2391,13900.0
2013-12-12 12:05:00,136.75,136.8,136.6,136.7,33800.0,117.1963,117.2391,117.0677,117.1534,33800.0
2013-12-12 12:10:00,136.73,136.92,136.73,136.8,11200.0,117.1791,117.342,117.1791,117.2391,11200.0
2013-12-12 12:15:00,136.79,136.86,136.73,136.77,5000.0,117.2306,117.2906,117.1791,117.2134,5000.0
2013-12-12 12:20:00,136.73,136.78,136.42,136.42,10500.0,117.1791,117.222,116.9135,116.9135,10500.0
2013-12-12 12:25:00,136.42,136.58,136.42,136.55,8100.0,116.9135,117.0506,116.9135,117.0249,8100.0
2013-12-12 12:30:00,136.52,136.54,136.35,136.37,6400.0,116.9992,117.0163,116.8535,116.8706,6400.0
2013-12-12 12:35:00,136.35,136.54,136.35,136.48,9600.0,116.8535,117.0163,116.8535,116.9649,9600.0
2013-12-12 12:40:00,136.47,136.53,136.41,136.45,4100.0,116.9563,117.0077,116.9049,116.9392,4100.0
2013-12-12 12:45:00,136.47,136.66,136.45,136.61,4100.0,116.9563,117.1192,116.9392,117.0763,4100.0
2013-12-12 12:50:00,136.61,136.65,136.54,136.58,5500.0,117.0763,117.1106,117.0163,117.0506,5500.0
2013-12-12 12:55:00,136.61,136.64,136.45,136.5,11800.0,117.0763,117.102,116.9392,116.982,11800.0
2013-12-12 13:00:00,136.5,136.71,136.43,136.55,9100.0,116.982,117.162,116.922,117.0249,9100.0
2013-12-12 13:05:00,136.6,136.72,136.58,136.67,10500.0,117.0677,117.1706,117.0506,117.1277,10500.0
2013-12-12 13:10:00,136.74,136.83,136.69,136.76,8700.0,117.1877,117.2649,117.1449,117.2049,8700.0
2013-12-12 13:15:00,136.75,136.89,136.69,136.76,11900.0,117.1963,117.3163,117.1449,117.2049,11900.0
2013-12-12 13:20:00,136.86,136.89,136.74,136.89,4700.0,117.2906,117.3163,117.1877,117.3163,4700.0
2013-12-12 13:25:00,136.85,136.98,136.85,136.94,8800.0,117.282,117.3934,117.282,117.3591,8800.0
2013-12-12 13:30:00,136.98,137.02,136.88,136.88,11700.0,117.3934,117.4277,117.3077,117.3077,11700.0
2013-12-12 13:35:00,136.89,137.05,136.8,136.88,31200.0,117.3163,117.4534,117.2391,117.3077,31200.0
2013-12-12 13:40:00,136.88,137.11,136.8,137.08,18000.0,117.3077,117.5048,117.2391,117.4791,18000.0
2013-12-12 13:45:00,137.05,137.19,137.05,137.13,10700.0,117.4534,117.5734,117.4534,117.522,10700.0
2013-12-12 13:50:00,137.13,137.19,137.1,137.11,10000.0,117.522,117.5734,117.4962,117.5048,10000.0
2013-12-12 13:55:00,137.11,137.14,136.72,136.89,43600.0,117.5048,117.5305,117.1706,117.3163,43600.0
2013-12-12 14:00:00,136.99,137.27,136.99,137.16,12700.0,117.402,117.6419,117.402,117.5477,12700.0
2013-12-12 14:05:00,137.15,137.42,137.07,137.42,29200.0,117.5391,117.7705,117.4705,117.7705,29200.0
2013-12-12 14:10:00,137.45,137.45,137.11,137.25,30200.0,117.7962,117.7962,117.5048,117.6248,30200.0
2013-12-12 14:15:00,137.27,137.28,137.1,137.13,17300.0,117.6419,117.6505,117.4962,117.522,17300.0
2013-12-12 14:20:00,137.13,137.2,137.12,137.18,22000.0,117.522,117.5819,117.5134,117.5648,22000.0
2013-12-12 14:25:00,137.18,137.3,137.14,137.21,12400.0,117.5648,117.6676,117.5305,117.5905,12400.0
2013-12-12 14:30:00,137.2,137.35,137.13,137.17,31900.0,117.5819,117.7105,117.522,117.5562,31900.0
2013-12-12 14:35:00,137.15,137.21,136.96,137.01,13100.0,117.5391,117.5905,117.3763,117.4191,13100.0
2013-12-12 14:40:00,137.04,137.17,137.04,137.16,13800.0,117.4448,117.5562,117.4448,117.5477,13800.0
2013-12-12 14:45:00,137.19,137.21,137.03,137.07,8200.0,117.5734,117.5905,117.4363,117.4705,8200.0
2013-12-12 14:50:00,137.1,137.24,137.05,137.16,28100.0,117.4962,117.6162,117.4534,117.5477,28100.0
2013-12-12 14:55:00,137.19,137.25,137.05,137.18,22900.0,117.5734,117.6248,117.4534,117.5648,22900.0
2013-12-12 15:00:00,137.19,137.21,137.04,137.1,12300.0,117.5734,117.5905,117.4448,117.4962,12300.0
2013-12-12 15:05:00,137.08,137.15,136.98,137.11,18600.0,117.4791,117.5391,117.3934,117.5048,18600.0
2013-12-12 15:10:00,137.14,137.14,136.91,136.91,15200.0,117.5305,117.5305,117.3334,117.3334,15200.0
2013-12-12 15:15:00,136.9,137.04,136.85,136.99,13300.0,117.3248,117.4448,117.282,117.402,13300.0
2013-12-12 15:20:00,137.0,137.26,136.98,137.21,19900.0,117.4105,117.6334,117.3934,117.5905,19900.0
2013-12-12 15:25:00,137.25,137.32,137.0,137.0,34300.0,117.6248,117.6848,117.4105,117.4105,34300.0
2013-12-12 15:30:00,137.0,137.09,136.97,137.02,33800.0,117.4105,117.4877,117.3848,117.4277,33800.0
2013-12-12 15:35:00,137.02,137.03,136.78,136.83,19400.0,117.4277,117.4363,117.222,117.2649,19400.0
2013-12-12 15:40:00,136.82,136.93,136.76,136.84,26600.0,117.2563,117.3506,117.2049,117.2734,26600.0
2013-12-12 15:45:00,136.83,136.83,136.58,136.6,49700.0,117.2649,117.2649,117.0506,117.0677,49700.0
2013-12-12 15:50:00,136.6,136.61,136.45,136.5,84300.0,117.0677,117.0763,116.9392,116.982,84300.0
2013-12-12 15:55:00,136.46,136.53,136.27,136.36,183200.0,116.9478,117.0077,116.7849,116.8621,183200.0
2013-12-13 09:30:00,137.87,138.75,137.87,138.72,84300.0,118.1561,118.9103,118.1561,118.8846,84300.0
2013-12-13 09:35:00,138.74,138.88,138.2,138.46,104800.0,118.9017,119.0217,118.439,118.6618,104800.0
2013-12-13 09:40:00,138.35,138.45,137.95,138.2,42700.0,118.5675,118.6532,118.2247,118.439,42700.0
2013-12-13 09:45:00,138.2,138.54,137.73,137.77,29400.0,118.439,118.7303,118.0362,118.0704,29400.0
2013-12-13 09:50:00,137.77,138.02,137.67,137.94,30100.0,118.0704,118.2847,117.9847,118.2161,30100.0
2013-12-13 09:55:00,137.92,138.01,137.43,137.61,53100.0,118.199,118.2761,117.7791,117.9333,53100.0
2013-12-13 10:00:00,137.57,138.02,137.56,137.83,50500.0,117.899,118.2847,117.8905,118.1219,50500.0
2013-12-13 10:05:00,137.88,137.88,137.65,137.72,35900.0,118.1647,118.1647,117.9676,118.0276,35900.0
2013-12-13 10:10:00,137.78,137.87,137.59,137.67,36400.0,118.079,118.1561,117.9162,117.9847,36400.0
2013-12-13 10:15:00,137.67,137.79,137.34,137.44,28200.0,117.9847,118.0876,117.7019,117.7876,28200.0
2013-12-13 10:20:00,137.43,137.48,137.01,137.39,79700.0,117.7791,117.8219,117.4191,117.7448,79700.0
2013-12-13 10:25:00,137.41,137.6,137.34,137.51,19800.0,117.7619,117.9247,117.7019,117.8476,19800.0
2013-12-13 10:30:00,137.43,137.81,137.43,137.7,19100.0,117.7791,118.1047,117.7791,118.0104,19100.0
2013-12-13 10:35:00,137.66,137.7,137.13,137.33,93000.0,117.9762,118.0104,117.522,117.6934,93000.0
2013-12-13 10:40:00,137.34,137.47,137.11,137.18,25600.0,117.7019,117.8133,117.5048,117.5648,25600.0
2013-12-13 10:45:00,137.23,137.4,137.16,137.16,10000.0,117.6077,117.7533,117.5477,117.5477,10000.0
2013-12-13 10:50:00,137.16,137.38,137.11,137.22,30800.0,117.5477,117.7362,117.5048,117.5991,30800.0
2013-12-13 10:55:00,137.19,137.38,137.18,137.26,13500.0,117.5734,117.7362,117.5648,117.6334,13500.0
2013-12-13 11:00:00,137.28,137.5,137.24,137.24,30400.0,117.6505,117.839,117.6162,117.6162,30400.0
2013-12-13 11:05:00,137.23,137.47,137.19,137.35,19800.0,117.6077,117.8133,117.5734,117.7105,19800.0
2013-12-13 11:10:00,137.35,137.57,137.23,137.26,50400.0,117.7105,117.899,117.6077,117.6334,50400.0
2013-12-13 11:15:00,137.28,137.48,137.24,137.33,40900.0,117.6505,117.8219,117.6162,117.6934,40900.0
2013-12-13 11:20:00,137.43,137.51,137.24,137.37,47400.0,117.7791,117.8476,117.6162,117.7276,47400.0
2013-12-13 11:25:00,137.35,137.8,137.35,137.5,57200.0,117.7105,118.0962,117.7105,117.839,57200.0
2013-12-13 11:30:00,137.5,137.71,137.43,137.64,38700.0,117.839,118.019,117.7791,117.959,38700.0
2013-12-13 11:35:00,137.58,137.86,137.57,137.86,12800.0,117.9076,118.1476,117.899,118.1476,12800.0
2013-12-13 11:40:00,137.83,137.83,137.67,137.71,29700.0,118.1219,118.1219,117.9847,118.019,29700.0
2013-12-13 11:45:00,137.74,137.87,137.7,137.77,26300.0,118.0447,118.1561,118.0104,118.0704,26300.0
2013-12-13 11:50:00,137.8,137.97,137.75,137.93,12700.0,118.0962,118.2418,118.0533,118.2076,12700.0
2013-12-13 11:55:00,137.91,138.0,137.89,137.97,14100.0,118.1904,118.2676,118.1733,118.2418,14100.0
2013-12-13 12:00:00,137.95,137.97,137.66,137.67,22900.0,118.2247,118.2418,117.9762,117.9847,22900.0
2013-12-13 12:05:00,137.65,138.0,137.54,137.96,40800.0,117.9676,118.2676,117.8733,118.2333,40800.0
2013-12-13 12:10:00,137.96,137.99,137.71,137.82,38100.0,118.2333,118.259,118.019,118.1133,38100.0
2013-12-13 12:15:00,137.83,137.88,137.7,137.84,9100.0,118.1219,118.1647,118.0104,118.1304,9100.0
2013-12-13 12:20:00,137.8,137.91,137.69,137.8,39600.0,118.0962,118.1904,118.0019,118.0962,39600.0
2013-12-13 12:25:00,137.8,137.93,137.69,137.91,26300.0,118.0962,118.2076,118.0019,118.1904,26300.0
2013-12-13 12:30:00,137.94,138.0,137.79,137.81,17400.0,118.2161,118.2676,118.0876,118.1047,17400.0
2013-12-13 12:35:00,137.8,137.85,137.75,137.81,13200.0,118.0962,118.139,118.0533,118.1047,13200.0
2013-12-13 12:40:00,137.81,137.93,137.77,137.91,12600.0,118.1047,118.2076,118.0704,118.1904,12600.0
2013-12-13 12:45:00,137.9,137.96,137.79,137.79,8700.0,118.1819,118.2333,118.0876,118.0876,8700.0
2013-12-13 12:50:00,137.79,137.88,137.75,137.88,14000.0,118.0876,118.1647,118.0533,118.1647,14000.0
2013-12-13 12:55:00,137.82,137.93,137.77,137.81,12800.0,118.1133,118.2076,118.0704,118.1047,12800.0
2013-12-13 13:00:00,137.84,137.84,137.75,137.76,9800.0,118.1304,118.1304,118.0533,118.0619,9800.0
2013-12-13 13:05:00,137.78,137.9,137.76,137.79,18300.0,118.079,118.1819,118.0619,118.0876,18300.0
2013-12-13 13:10:00,137.78,137.89,137.78,137.89,13200.0,118.079,118.1733,118.079,118.1733,13200.0
2013-12-13 13:15:00,137.89,137.93,137.77,137.79,20700.0,118.1733,118.2076,118.0704,118.0876,20700.0
2013-12-13 13:20:00,137.79,137.92,137.79,137.85,9500.0,118.0876,118.199,118.0876,118.139,9500.0
2013-12-13 13:25:00,137.88,137.93,137.82,137.82,28800.0,118.1647,118.2076,118.1133,118.1133,28800.0
2013-12-13 13:30:00,137.84,138.0,137.76,137.81,55300.0,118.1304,118.2676,118.0619,118.1047,55300.0
2013-12-13 13:35:00,137.82,137.85,137.78,137.79,21900.0,118.1133,118.139,118.079,118.0876,21900.0
2013-12-13 13:40:00,137.83,138.0,137.77,137.82,20700.0,118.1219,118.2676,118.0704,118.1133,20700.0
2013-12-13 13:45:00,137.83,137.9,137.76,137.88,22500.0,118.1219,118.1819,118.0619,118.1647,22500.0
2013-12-13 13:50:00,137.88,138.03,137.8,137.96,22000.0,118.1647,118.2933,118.0962,118.2333,22000.0
2013-12-13 13:55:00,137.98,138.0,137.88,137.9,13800.0,118.2504,118.2676,118.1647,118.1819,13800.0
2013-12-13 14:00:00,137.9,137.92,137.75,137.83,24100.0,118.1819,118.199,118.0533,118.1219,24100.0
2013-12-13 14:05:00,137.79,137.79,137.65,137.75,17300.0,118.0876,118.0876,117.9676,118.0533,17300.0
2013-12-13 14:10:00,137.77,137.77,137.55,137.6,17700.0,118.0704,118.0704,117.8819,117.9247,17700.0
2013-12-13 14:15:00,137.64,137.67,137.53,137.67,11200.0,117.959,117.9847,117.8648,117.9847,11200.0
2013-12-13 14:20:00,137.64,137.66,137.43,137.45,11500.0,117.959,117.9762,117.7791,117.7962,11500.0
2013-12-13 14:25:00,137.42,137.49,137.32,137.42,14500.0,117.7705,117.8305,117.6848,117.7705,14500.0
2013-12-13 14:30:00,137.45,137.69,137.44,137.69,16400.0,117.7962,118.0019,117.7876,118.0019,16400.0
2013-12-13 14:35:00,137.7,137.74,137.62,137.74,23900.0,118.0104,118.0447,117.9419,118.0447,23900.0
2013-12-13 14:40:00,137.76,137.87,137.75,137.87,14800.0,118.0619,118.1561,118.0533,118.1561,14800.0
2013-12-13 14:45:00,137.89,138.03,137.87,137.94,39600.0,118.1733,118.2933,118.1561,118.2161,39600.0
2013-12-13 14:50:00,137.92,138.14,137.82,137.93,43300.0,118.199,118.3875,118.1133,118.2076,43300.0
2013-12-13 14:55:00,137.93,137.94,137.74,137.8,57600.0,118.2076,118.2161,118.0447,118.0962,57600.0
2013-12-13 15:00:00,137.82,138.02,137.75,138.0,56600.0,118.1133,118.2847,118.0533,118.2676,56600.0
2013-12-13 15:05:00,138.0,138.13,137.91,137.92,54800.0,118.2676,118.379,118.1904,118.199,54800.0
2013-12-13 15:10:00,137.91,137.99,137.79,137.96,49800.0,118.1904,118.259,118.0876,118.2333,49800.0
2013-12-13 15:15:00,137.95,137.98,137.83,137.88,39800.0,118.2247,118.2504,118.1219,118.1647,39800.0
2013-12-13 15:20:00,137.9,138.23,137.9,138.15,47000.0,118.1819,118.4647,118.1819,118.3961,47000.0
2013-12-13 15:25:00,138.18,138.18,137.94,138.1,40300.0,118.4218,118.4218,118.2161,118.3533,40300.0
2013-12-13 15:30:00,138.1,138.28,138.07,138.19,32000.0,118.3533,118.5075,118.3275,118.4304,32000.0
2013-12-13 15:35:00,138.19,138.19,137.81,137.93,84000.0,118.4304,118.4304,118.1047,118.2076,84000.0
2013-12-13 15:40:00,137.92,138.21,137.8,138.2,63400.0,118.199,118.4475,118.0962,118.439,63400.0
2013-12-13 15:45:00,138.19,138.25,138.14,138.2,51400.0,118.4304,118.4818,118.3875,118.439,51400.0
2013-12-13 15:50:00,138.19,138.2,138.02,138.16,116900.0,118.4304,118.439,118.2847,118.4047,116900.0
2013-12-13 15:55:00,138.13,138.15,137.88,137.9,190000.0,118.379,118.3961,118.1647,118.1819,190000.0
2013-12-16 09:30:00,139.59,140.1,138.88,139.76,113400.0,119.6302,120.0673,119.0217,119.7759,113400.0
2013-12-16 09:35:00,139.87,140.04,139.74,139.88,52700.0,119.8702,120.0159,119.7588,119.8787,52700.0
2013-12-16 09:40:00,139.88,139.94,139.44,139.67,36600.0,119.8787,119.9302,119.5016,119.6988,36600.0
2013-12-16 09:45:00,139.64,139.99,139.62,139.62,23100.0,119.6731,119.973,119.6559,119.6559,23100.0
2013-12-16 09:50:00,139.67,140.17,139.61,140.04,70100.0,119.6988,120.1273,119.6473,120.0159,70100.0
2013-12-16 09:55:00,140.05,140.12,139.96,140.04,57300.0,120.0244,120.0844,119.9473,120.0159,57300.0
2013-12-16 10:00:00,140.05,140.17,139.93,140.03,86900.0,120.0244,120.1273,119.9216,120.0073,86900.0
2013-12-16 10:05:00,140.03,140.06,139.95,140.01,40900.0,120.0073,120.033,119.9387,119.9901,40900.0
2013-12-16 10:10:00,140.0,140.11,139.98,140.01,47400.0,119.9816,120.0758,119.9644,119.9901,47400.0
2013-12-16 10:15:00,139.98,140.09,139.93,139.99,55200.0,119.9644,120.0587,119.9216,119.973,55200.0
2013-12-16 10:20:00,139.99,140.0,139.8,139.95,46400.0,119.973,119.9816,119.8102,119.9387,46400.0
2013-12-16 10:25:00,139.93,140.0,139.84,139.94,108000.0,119.9216,119.9816,119.8445,119.9302,108000.0
2013-12-16 10:30:00,139.97,139.99,139.81,139.92,27400.0,119.9559,119.973,119.8187,119.913,27400.0
2013-12-16 10:35:00,139.91,139.99,139.9,139.95,18800.0,119.9044,119.973,119.8959,119.9387,18800.0
2013-12-16 10:40:00,139.95,140.0,139.9,140.0,60300.0,119.9387,119.9816,119.8959,119.9816,60300.0
2013-12-16 10:45:00,140.01,140.09,139.97,139.98,24100.0,119.9901,120.0587,119.9559,119.9644,24100.0
2013-12-16 10:50:00,139.98,140.18,139.91,140.11,35200.0,119.9644,120.1358,119.9044,120.0758,35200.0
2013-12-16 10:55:00,140.07,140.17,140.0,140.08,46200.0,120.0416,120.1273,119.9816,120.0501,46200.0
2013-12-16 11:00:00,140.05,140.16,139.98,140.0,39500.0,120.0244,120.1187,119.9644,119.9816,39500.0
2013-12-16 11:05:00,140.04,140.34,140.04,140.16,62500.0,120.0159,120.273,120.0159,120.1187,62500.0
2013-12-16 11:10:00,140.18,140.28,139.96,140.04,73500.0,120.1358,120.2215,119.9473,120.0159,73500.0
2013-12-16 11:15:00,140.02,140.05,139.88,139.9,17800.0,119.9987,120.0244,119.8787,119.8959,17800.0
2013-12-16 11:20:00,139.92,140.15,139.9,140.07,31300.0,119.913,120.1101,119.8959,120.0416,31300.0
2013-12-16 11:25:00,140.12,140.21,140.02,140.18,63200.0,120.0844,120.1615,119.9987,120.1358,63200.0
2013-12-16 11:30:00,140.2,140.34,140.0,140.25,60800.0,120.153,120.273,119.9816,120.1958,60800.0
2013-12-16 11:35:00,140.25,140.29,139.97,140.1,58800.0,120.1958,120.2301,119.9559,120.0673,58800.0
2013-12-16 11:40:00,140.08,140.23,139.98,140.14,60200.0,120.0501,120.1787,119.9644,120.1016,60200.0
2013-12-16 11:45:00,140.14,140.19,140.05,140.15,14700.0,120.1016,120.1444,120.0244,120.1101,14700.0
2013-12-16 11:50:00,140.13,140.24,140.08,140.1,65200.0,120.093,120.1873,120.0501,120.0673,65200.0
2013-12-16 11:55:00,140.11,140.22,140.05,140.2,47900.0,120.0758,120.1701,120.0244,120.153,47900.0
2013-12-16 12:00:00,140.15,140.3,140.12,140.27,40400.0,120.1101,120.2387,120.0844,120.213,40400.0
2013-12-16 12:05:00,140.24,140.32,140.14,140.24,67100.0,120.1873,120.2558,120.1016,120.1873,67100.0
2013-12-16 12:10:00,140.24,140.33,140.12,140.16,67300.0,120.1873,120.2644,120.0844,120.1187,67300.0
2013-12-16 12:15:00,140.22,140.29,140.08,140.13,27300.0,120.1701,120.2301,120.0501,120.093,27300.0
2013-12-16 12:20:00,140.12,140.25,140.12,140.24,42700.0,120.0844,120.1958,120.0844,120.1873,42700.0
2013-12-16 12:25:00,140.17,140.29,140.13,140.23,64900.0,120.1273,120.2301,120.093,120.1787,64900.0
2013-12-16 12:30:00,140.22,140.5,140.22,140.48,20400.0,120.1701,120.4101,120.1701,120.3929,20400.0
2013-12-16 12:35:00,140.48,140.86,140.47,140.86,38900.0,120.3929,120.7186,120.3844,120.7186,38900.0
2013-12-16 12:40:00,140.84,140.98,140.72,140.92,59000.0,120.7015,120.8214,120.5986,120.77,59000.0
2013-12-16 12:45:00,140.87,140.95,140.52,140.61,82900.0,120.7272,120.7957,120.4272,120.5044,82900.0
2013-12-16 12:50:00,140.64,140.81,140.26,140.27,75800.0,120.5301,120.6758,120.2044,120.213,75800.0
2013-12-16 12:55:00,140.27,140.55,140.14,140.5,55800.0,120.213,120.4529,120.1016,120.4101,55800.0
2013-12-16 13:00:00,140.5,140.56,140.38,140.55,192100.0,120.4101,120.4615,120.3072,120.4529,192100.0
2013-12-16 13:05:00,140.56,140.67,140.4,140.5,27900.0,120.4615,120.5558,120.3244,120.4101,27900.0
2013-12-16 13:10:00,140.5,140.67,140.48,140.48,45100.0,120.4101,120.5558,120.3929,120.3929,45100.0
2013-12-16 13:15:00,140.47,140.52,140.18,140.31,84400.0,120.3844,120.4272,120.1358,120.2472,84400.0
2013-12-16 13:20:00,140.34,140.39,140.16,140.25,43600.0,120.273,120.3158,120.1187,120.1958,43600.0
2013-12-16 13:25:00,140.21,140.29,140.07,140.2,25100.0,120.1615,120.2301,120.0416,120.153,25100.0
2013-12-16 13:30:00,140.2,140.23,140.1,140.19,32500.0,120.153,120.1787,120.0673,120.1444,32500.0
2013-12-16 13:35:00,140.15,140.23,140.12,140.18,18800.0,120.1101,120.1787,120.0844,120.1358,18800.0
2013-12-16 13:40:00,140.16,140.21,139.95,140.05,19000.0,120.1187,120.1615,119.9387,120.0244,19000.0
2013-12-16 13:45:00,140.08,140.09,139.94,140.04,21100.0,120.0501,120.0587,119.9302,120.0159,21100.0
2013-12-16 13:50:00,140.04,140.14,140.03,140.07,10700.0,120.0159,120.1016,120.0073,120.0416,10700.0
2013-12-16 13:55:00,140.14,140.16,140.0,140.08,10600.0,120.1016,120.1187,119.9816,120.0501,10600.0
2013-12-16 14:00:00,140.07,140.19,139.99,140.16,27700.0,120.0416,120.1444,119.973,120.1187,27700.0
2013-12-16 14:05:00,140.13,140.18,140.0,140.14,31800.0,120.093,120.1358,119.9816,120.1016,31800.0
2013-12-16 14:10:00,140.15,140.2,140.08,140.19,20300.0,120.1101,120.153,120.0501,120.1444,20300.0
2013-12-16 14:15:00,140.18,140.44,140.18,140.37,20400.0,120.1358,120.3587,120.1358,120.2987,20400.0
2013-12-16 14:20:00,140.38,140.51,140.33,140.46,30700.0,120.3072,120.4187,120.2644,120.3758,30700.0
2013-12-16 14:25:00,140.48,140.56,140.34,140.34,63100.0,120.3929,120.4615,120.273,120.273,63100.0
2013-12-16 14:30:00,140.41,140.41,140.19,140.22,38000.0,120.333,120.333,120.1444,120.1701,38000.0
2013-12-16 14:35:00,140.25,140.34,140.17,140.26,39400.0,120.1958,120.273,120.1273,120.2044,39400.0
2013-12-16 14:40:00,140.26,140.34,140.12,140.15,40200.0,120.2044,120.273,120.0844,120.1101,40200.0
2013-12-16 14:45:00,140.15,140.26,140.11,140.16,44600.0,120.1101,120.2044,120.0758,120.1187,44600.0
2013-12-16 14:50:00,140.18,140.25,140.13,140.21,27100.0,120.1358,120.1958,120.093,120.1615,27100.0
2013-12-16 14:55:00,140.24,140.28,140.09,140.23,30000.0,120.1873,120.2215,120.0587,120.1787,30000.0
2013-12-16 15:00:00,140.24,140.36,140.23,140.36,24800.0,120.1873,120.2901,120.1787,120.2901,24800.0
2013-12-16 15:05:00,140.37,140.43,140.25,140.25,23900.0,120.2987,120.3501,120.1958,120.1958,23900.0
2013-12-16 15:10:00,140.3,140.37,140.09,140.12,29900.0,120.2387,120.2987,120.0587,120.0844,29900.0
2013-12-16 15:15:00,140.11,140.11,139.93,140.03,35000.0,120.0758,120.0758,119.9216,120.0073,35000.0
2013-12-16 15:20:00,140.0,140.04,139.92,139.93,27600.0,119.9816,120.0159,119.913,119.9216,27600.0
2013-12-16 15:25:00,139.91,140.02,139.89,139.98,28100.0,119.9044,119.9987,119.8873,119.9644,28100.0
2013-12-16 15:30:00,139.97,139.98,139.85,139.88,57000.0,119.9559,119.9644,119.853,119.8787,57000.0
2013-12-16 15:35:00,139.88,140.01,139.88,140.0,36200.0,119.8787,119.9901,119.8787,119.9816,36200.0
2013-12-16 15:40:00,139.99,140.11,139.96,140.0,86800.0,119.973,120.0758,119.9473,119.9816,86800.0
2013-12-16 15:45:00,139.99,140.02,139.91,139.98,73800.0,119.973,119.9987,119.9044,119.9644,73800.0
2013-12-16 15:50:00,139.98,140.04,139.86,139.94,76600.0,119.9644,120.0159,119.8616,119.9302,76600.0
2013-12-16 15:55:00,139.93,139.94,139.78,139.85,116400.0,119.9216,119.9302,119.793,119.853,116400.0
2013-12-17 09:30:00,139.8,139.96,139.5,139.92,64400.0,119.8102,119.9473,119.5531,119.913,64400.0
2013-12-17 09:35:00,139.98,140.17,139.61,139.87,132100.0,119.9644,120.1273,119.6473,119.8702,132100.0
2013-12-17 09:40:00,139.84,139.89,139.52,139.88,73900.0,119.8445,119.8873,119.5702,119.8787,73900.0
2013-12-17 09:45:00,139.81,139.95,139.43,139.64,85300.0,119.8187,119.9387,119.4931,119.6731,85300.0
2013-12-17 09:50:00,139.54,139.86,139.44,139.78,56900.0,119.5874,119.8616,119.5016,119.793,56900.0
2013-12-17 09:55:00,139.65,139.9,139.59,139.78,36900.0,119.6816,119.8959,119.6302,119.793,36900.0
2013-12-17 10:00:00,139.71,139.86,139.32,139.43,63200.0,119.733,119.8616,119.3988,119.4931,63200.0
2013-12-17 10:05:00,139.31,139.5,139.17,139.31,19900.0,119.3902,119.5531,119.2703,119.3902,19900.0
2013-12-17 10:10:00,139.24,139.54,139.19,139.44,36900.0,119.3302,119.5874,119.2874,119.5016,36900.0
2013-12-17 10:15:00,139.4,139.5,139.26,139.5,76500.0,119.4674,119.5531,119.3474,119.5531,76500.0
2013-12-17 10:20:00,139.48,139.51,139.1,139.24,52900.0,119.5359,119.5616,119.2103,119.3302,52900.0
2013-12-17 10:25:00,139.23,139.38,139.02,139.3,38700.0,119.3217,119.4502,119.1417,119.3817,38700.0
2013-12-17 10:30:00,139.3,139.38,139.21,139.33,23300.0,119.3817,119.4502,119.3045,119.4074,23300.0
2013-12-17 10:35:00,139.28,139.33,139.17,139.33,21800.0,119.3645,119.4074,119.2703,119.4074,21800.0
2013-12-17 10:40:00,139.33,139.33,139.21,139.21,29000.0,119.4074,119.4074,119.3045,119.3045,29000.0
2013-12-17 10:45:00,139.22,139.23,138.75,138.75,36400.0,119.3131,119.3217,118.9103,118.9103,36400.0
2013-12-17 10:50:00,138.79,138.81,138.5,138.61,37100.0,118.9446,118.9617,118.6961,118.7903,37100.0
2013-12-17 10:55:00,138.65,138.84,138.51,138.83,22700.0,118.8246,118.9874,118.7046,118.9789,22700.0
2013-12-17 11:00:00,138.8,138.86,138.66,138.81,24300.0,118.9532,119.0046,118.8332,118.9617,24300.0
2013-12-17 11:05:00,138.8,138.92,138.75,138.81,18200.0,118.9532,119.056,118.9103,118.9617,18200.0
2013-12-17 11:10:00,138.86,138.93,138.75,138.85,29100.0,119.0046,119.0646,118.9103,118.996,29100.0
2013-12-17 11:15:00,138.88,139.02,138.77,138.91,18400.0,119.0217,119.1417,118.9275,119.0474,18400.0
2013-12-17 11:20:00,138.95,139.03,138.84,139.0,23400.0,119.0817,119.1503,118.9874,119.1246,23400.0
2013-12-17 11:25:00,139.01,139.11,138.91,139.0,24100.0,119.1331,119.2188,119.0474,119.1246,24100.0
2013-12-17 11:30:00,139.01,139.1,138.91,138.94,38100.0,119.1331,119.2103,119.0474,119.0731,38100.0
2013-12-17 11:35:00,138.94,139.06,138.89,139.02,19300.0,119.0731,119.176,119.0303,119.1417,19300.0
2013-12-17 11:40:00,139.06,139.06,138.88,138.97,23400.0,119.176,119.176,119.0217,119.0989,23400.0
2013-12-17 11:45:00,138.97,139.08,138.87,139.02,15800.0,119.0989,119.1931,119.0132,119.1417,15800.0
2013-12-17 11:50:00,139.02,139.11,138.96,139.09,23400.0,119.1417,119.2188,119.0903,119.2017,23400.0
2013-12-17 11:55:00,139.07,139.16,139.01,139.01,19100.0,119.1846,119.2617,119.1331,119.1331,19100.0
2013-12-17 12:00:00,139.04,139.26,139.02,139.26,12400.0,119.1588,119.3474,119.1417,119.3474,12400.0
2013-12-17 12:05:00,139.23,139.25,139.17,139.23,14400.0,119.3217,119.3388,119.2703,119.3217,14400.0
2013-12-17 12:10:00,139.23,139.24,139.03,139.13,18400.0,119.3217,119.3302,119.1503,119.236,18400.0
2013-12-17 12:15:00,139.08,139.25,139.07,139.21,10500.0,119.1931,119.3388,119.1846,119.3045,10500.0
2013-12-17 12:20:00,139.2,139.29,139.2,139.28,11600.0,119.296,119.3731,119.296,119.3645,11600.0
2013-12-17 12:25:00,139.26,139.26,139.01,139.21,17000.0,119.3474,119.3474,119.1331,119.3045,17000.0
2013-12-17 12:30:00,139.21,139.23,139.08,139.12,16000.0,119.3045,119.3217,119.1931,119.2274,16000.0
2013-12-17 12:35:00,139.15,139.15,139.05,139.05,15500.0,119.2531,119.2531,119.1674,119.1674,15500.0
2013-12-17 12:40:00,139.06,139.13,139.05,139.07,11400.0,119.176,119.236,119.1674,119.1846,11400.0
2013-12-17 12:45:00,139.11,139.15,139.06,139.15,13500.0,119.2188,119.2531,119.176,119.2531,13500.0
2013-12-17 12:50:00,139.15,139.29,139.15,139.26,19800.0,119.2531,119.3731,119.2531,119.3474,19800.0
2013-12-17 12:55:00,139.28,139.32,139.27,139.29,15200.0,119.3645,119.3988,119.356,119.3731,15200.0
2013-12-17 13:00:00,139.28,139.32,139.25,139.28,13600.0,119.3645,119.3988,119.3388,119.3645,13600.0
2013-12-17 13:05:00,139.28,139.33,139.25,139.26,10000.0,119.3645,119.4074,119.3388,119.3474,10000.0
2013-12-17 13:10:00,139.31,139.41,139.28,139.41,6400.0,119.3902,119.4759,119.3645,119.4759,6400.0
2013-12-17 13:15:00,139.39,139.42,139.3,139.31,19400.0,119.4588,119.4845,119.3817,119.3902,19400.0
2013-12-17 13:20:00,139.31,139.44,139.27,139.4,13000.0,119.3902,119.5016,119.356,119.4674,13000.0
2013-12-17 13:25:00,139.4,139.49,139.29,139.45,36600.0,119.4674,119.5445,119.3731,119.5102,36600.0
2013-12-17 13:30:00,139.41,139.45,139.28,139.3,20300.0,119.4759,119.5102,119.3645,119.3817,20300.0
2013-12-17 13:35:00,139.34,139.38,139.25,139.33,29600.0,119.4159,119.4502,119.3388,119.4074,29600.0
2013-12-17 13:40:00,139.28,139.4,139.16,139.16,18900.0,119.3645,119.4674,119.2617,119.2617,18900.0
2013-12-17 13:45:00,139.15,139.3,139.15,139.17,14100.0,119.2531,119.3817,119.2531,119.2703,14100.0
2013-12-17 13:50:00,139.22,139.41,139.17,139.41,43100.0,119.3131,119.4759,119.2703,119.4759,43100.0
2013-12-17 13:55:00,139.41,139.58,139.36,139.51,14300.0,119.4759,119.6216,119.4331,119.5616,14300.0
2013-12-17 14:00:00,139.49,139.62,139.46,139.58,23100.0,119.5445,119.6559,119.5188,119.6216,23100.0
2013-12-17 14:05:00,139.59,139.72,139.52,139.54,96800.0,119.6302,119.7416,119.5702,119.5874,96800.0
2013-12-17 14:10:00,139.53,139.65,139.47,139.51,27000.0,119.5788,119.6816,119.5274,119.5616,27000.0
2013-12-17 14:15:00,139.5,139.54,139.45,139.5,17000.0,119.5531,119.5874,119.5102,119.5531,17000.0
2013-12-17 14:20:00,139.49,139.5,139.46,139.49,35300.0,119.5445,119.5531,119.5188,119.5445,35300.0
2013-12-17 14:25:00,139.5,139.72,139.47,139.67,48400.0,119.5531,119.7416,119.5274,119.6988,48400.0
2013-12-17 14:30:00,139.66,139.71,139.36,139.43,61200.0,119.6902,119.733,119.4331,119.4931,61200.0
2013-12-17 14:35:00,139.37,139.44,139.3,139.31,16100.0,119.4417,119.5016,119.3817,119.3902,16100.0
2013-12-17 14:40:00,139.3,139.34,139.16,139.17,39800.0,119.3817,119.4159,119.2617,119.2703,39800.0
2013-12-17 14:45:00,139.2,139.29,139.19,139.26,24700.0,119.296,119.3731,119.2874,119.3474,24700.0
2013-12-17 14:50:00,139.26,139.29,139.16,139.19,20700.0,119.3474,119.3731,119.2617,119.2874,20700.0
2013-12-17 14:55:00,139.19,139.26,139.15,139.22,10400.0,119.2874,119.3474,119.2531,119.3131,10400.0
2013-12-17 15:00:00,139.19,139.36,139.17,139.35,19500.0,119.2874,119.4331,119.2703,119.4245,19500.0
2013-12-17 15:05:00,139.34,139.39,139.29,139.34,16600.0,119.4159,119.4588,119.3731,119.4159,16600.0
2013-12-17 15:10:00,139.33,139.37,139.24,139.27,27700.0,119.4074,119.4417,119.3302,119.356,27700.0
2013-12-17 15:15:00,139.28,139.33,139.22,139.32,29700.0,119.3645,119.4074,119.3131,119.3988,29700.0
2013-12-17 15:20:00,139.31,139.31,139.15,139.15,28100.0,119.3902,119.3902,119.2531,119.2531,28100.0
2013-12-17 15:25:00,139.15,139.24,139.1,139.15,41700.0,119.2531,119.3302,119.2103,119.2531,41700.0
2013-12-17 15:30:00,139.18,139.28,139.09,139.26,49900.0,119.2788,119.3645,119.2017,119.3474,49900.0
2013-12-17 15:35:00,139.24,139.38,139.23,139.3,46500.0,119.3302,119.4502,119.3217,119.3817,46500.0
2013-12-17 15:40:00,139.29,139.42,139.19,139.41,45400.0,119.3731,119.4845,119.2874,119.4759,45400.0
2013-12-17 15:45:00,139.42,139.49,139.29,139.31,91700.0,119.4845,119.5445,119.3731,119.3902,91700.0
2013-12-17 15:50:00,139.33,139.38,139.26,139.26,83400.0,119.4074,119.4502,119.3474,119.3474,83400.0
2013-12-17 15:55:00,139.26,139.4,139.07,139.1,189000.0,119.3474,119.4674,119.1846,119.2103,189000.0
2013-12-18 09:30:00,138.1,138.44,137.36,137.93,217900.0,118.3533,118.6446,117.7191,118.2076,217900.0
2013-12-18 09:35:00,137.93,138.98,137.85,138.15,143000.0,118.2076,119.1074,118.139,118.3961,143000.0
2013-12-18 09:40:00,138.18,138.49,137.63,138.36,130100.0,118.4218,118.6875,117.9505,118.5761,130100.0
2013-12-18 09:45:00,138.48,139.86,138.33,139.83,197900.0,118.6789,119.8616,118.5504,119.8359,197900.0
2013-12-18 09:50:00,139.8,140.24,139.46,139.89,254500.0,119.8102,120.1873,119.5188,119.8873,254500.0
2013-12-18 09:55:00,139.87,139.95,139.1,139.55,72400.0,119.8702,119.9387,119.2103,119.5959,72400.0
2013-12-18 10:00:00,139.64,139.93,139.14,139.55,93500.0,119.6731,119.9216,119.2445,119.5959,93500.0
2013-12-18 10:05:00,139.43,139.55,138.83,139.27,122900.0,119.4931,119.5959,118.9789,119.356,122900.0
2013-12-18 10:10:00,139.36,139.36,138.45,139.17,64200.0,119.4331,119.4331,118.6532,119.2703,64200.0
2013-12-18 10:15:00,139.1,139.1,138.4,138.49,54100.0,119.2103,119.2103,118.6104,118.6875,54100.0
2013-12-18 10:20:00,138.6,138.76,138.49,138.76,18900.0,118.7818,118.9189,118.6875,118.9189,18900.0
2013-12-18 10:25:00,138.77,139.15,138.76,139.03,28300.0,118.9275,119.2531,118.9189,119.1503,28300.0
2013-12-18 10:30:00,138.96,139.34,138.83,139.09,27300.0,119.0903,119.4159,118.9789,119.2017,27300.0
2013-12-18 10:35:00,139.03,139.1,138.8,139.01,18800.0,119.1503,119.2103,118.9532,119.1331,18800.0
2013-12-18 10:40:00,138.97,139.4,138.95,139.04,32700.0,119.0989,119.4674,119.0817,119.1588,32700.0
2013-12-18 10:45:00,138.93,139.1,138.8,138.94,48400.0,119.0646,119.2103,118.9532,119.0731,48400.0
2013-12-18 10:50:00,138.94,139.17,138.8,139.05,45000.0,119.0731,119.2703,118.9532,119.1674,45000.0
2013-12-18 10:55:00,139.06,139.11,138.86,139.1,24600.0,119.176,119.2188,119.0046,119.2103,24600.0
2013-12-18 11:00:00,139.1,139.14,138.89,138.95,20800.0,119.2103,119.2445,119.0303,119.0817,20800.0
2013-12-18 11:05:00,138.96,139.07,138.87,139.06,8500.0,119.0903,119.1846,119.0132,119.176,8500.0
2013-12-18 11:10:00,138.94,139.15,138.89,139.04,28200.0,119.0731,119.2531,119.0303,119.1588,28200.0
2013-12-18 11:15:00,139.07,139.18,138.92,139.09,35200.0,119.1846,119.2788,119.056,119.2017,35200.0
2013-12-18 11:20:00,139.03,139.09,138.94,139.0,17600.0,119.1503,119.2017,119.0731,119.1246,17600.0
2013-12-18 11:25:00,139.0,139.03,138.85,138.88,15400.0,119.1246,119.1503,118.996,119.0217,15400.0
2013-12-18 11:30:00,138.87,138.95,138.83,138.84,20300.0,119.0132,119.0817,118.9789,118.9874,20300.0
2013-12-18 11:35:00,138.84,139.17,138.78,139.17,37000.0,118.9874,119.2703,118.936,119.2703,37000.0
2013-12-18 11:40:00,139.11,139.14,138.69,138.93,49500.0,119.2188,119.2445,118.8589,119.0646,49500.0
2013-12-18 11:45:00,138.87,139.08,138.87,138.99,23300.0,119.0132,119.1931,119.0132,119.116,23300.0
2013-12-18 11:50:00,138.91,139.07,138.83,138.89,45800.0,119.0474,119.1846,118.9789,119.0303,45800.0
2013-12-18 11:55:00,138.93,138.97,138.86,138.93,20900.0,119.0646,119.0989,119.0046,119.0646,20900.0
2013-12-18 12:00:00,138.96,139.0,138.85,139.0,14800.0,119.0903,119.1246,118.996,119.1246,14800.0
2013-12-18 12:05:00,138.99,139.09,138.91,139.06,18200.0,119.116,119.2017,119.0474,119.176,18200.0
2013-12-18 12:10:00,139.05,139.14,138.87,139.04,27800.0,119.1674,119.2445,119.0132,119.1588,27800.0
2013-12-18 12:15:00,139.02,139.02,138.88,139.01,29400.0,119.1417,119.1417,119.0217,119.1331,29400.0
2013-12-18 12:20:00,139.0,139.15,138.93,139.1,18800.0,119.1246,119.2531,119.0646,119.2103,18800.0
2013-12-18 12:25:00,139.16,139.16,138.96,139.12,25200.0,119.2617,119.2617,119.0903,119.2274,25200.0
2013-12-18 12:30:00,139.09,139.4,139.02,139.02,143900.0,119.2017,119.4674,119.1417,119.1417,143900.0
2013-12-18 12:35:00,139.11,139.66,139.11,139.48,49100.0,119.2188,119.6902,119.2188,119.5359,49100.0
2013-12-18 12:40:00,139.48,139.48,139.35,139.37,11300.0,119.5359,119.5359,119.4245,119.4417,11300.0
2013-12-18 12:45:00,139.25,139.36,139.15,139.29,18900.0,119.3388,119.4331,119.2531,119.3731,18900.0
2013-12-18 12:50:00,139.24,139.32,139.15,139.21,6700.0,119.3302,119.3988,119.2531,119.3045,6700.0
2013-12-18 12:55:00,139.17,139.3,139.05,139.16,14900.0,119.2703,119.3817,119.1674,119.2617,14900.0
2013-12-18 13:00:00,139.16,139.16,138.94,139.06,17700.0,119.2617,119.2617,119.0731,119.176,17700.0
2013-12-18 13:05:00,139.06,139.12,139.0,139.01,12000.0,119.176,119.2274,119.1246,119.1331,12000.0
2013-12-18 13:10:00,139.07,139.15,138.89,138.93,30300.0,119.1846,119.2531,119.0303,119.0646,30300.0
2013-12-18 13:15:00,138.93,139.19,138.89,139.15,36900.0,119.0646,119.2874,119.0303,119.2531,36900.0
2013-12-18 13:20:00,139.14,139.14,138.89,138.89,23300.0,119.2445,119.2445,119.0303,119.0303,23300.0
2013-12-18 13:25:00,138.89,138.98,138.89,138.98,22100.0,119.0303,119.1074,119.0303,119.1074,22100.0
2013-12-18 13:30:00,138.97,138.99,138.91,138.97,25200.0,119.0989,119.116,119.0474,119.0989,25200.0
2013-12-18 13:35:00,138.93,138.97,138.9,138.9,78200.0,119.0646,119.0989,119.0389,119.0389,78200.0
2013-12-18 13:40:00,138.9,138.92,138.77,138.77,56500.0,119.0389,119.056,118.9275,118.9275,56500.0
2013-12-18 13:45:00,138.75,138.94,138.75,138.8,38400.0,118.9103,119.0731,118.9103,118.9532,38400.0
2013-12-18 13:50:00,138.79,138.91,138.75,138.83,23600.0,118.9446,119.0474,118.9103,118.9789,23600.0
2013-12-18 13:55:00,138.84,139.41,138.75,139.06,29800.0,118.9874,119.4759,118.9103,119.176,29800.0
2013-12-18 14:00:00,138.96,139.72,138.28,139.71,129100.0,119.0903,119.7416,118.5075,119.733,129100.0
2013-12-18 14:05:00,139.71,140.15,139.41,139.74,169400.0,119.733,120.1101,119.4759,119.7588,169400.0
2013-12-18 14:10:00,139.78,139.85,139.18,139.5,101500.0,119.793,119.853,119.2788,119.5531,101500.0
2013-12-18 14:15:00,139.48,139.62,139.12,139.48,41300.0,119.5359,119.6559,119.2274,119.5359,41300.0
2013-12-18 14:20:00,139.31,139.99,139.31,139.94,26300.0,119.3902,119.973,119.3902,119.9302,26300.0
2013-12-18 14:25:00,139.97,140.02,139.75,139.9,112800.0,119.9559,119.9987,119.7673,119.8959,112800.0
2013-12-18 14:30:00,139.9,140.09,139.8,140.05,29500.0,119.8959,120.0587,119.8102,120.0244,29500.0
2013-12-18 14:35:00,140.0,140.2,139.95,140.19,88200.0,119.9816,120.153,119.9387,120.1444,88200.0
2013-12-18 14:40:00,140.15,140.2,139.77,139.93,69200.0,120.1101,120.153,119.7845,119.9216,69200.0
2013-12-18 14:45:00,139.94,140.03,139.68,139.7,50000.0,119.9302,120.0073,119.7073,119.7245,50000.0
2013-12-18 14:50:00,139.75,139.88,139.71,139.83,21800.0,119.7673,119.8787,119.733,119.8359,21800.0
2013-12-18 14:55:00,139.84,140.0,139.77,139.99,86300.0,119.8445,119.9816,119.7845,119.973,86300.0
2013-12-18 15:00:00,139.97,140.0,139.75,139.77,77800.0,119.9559,119.9816,119.7673,119.7845,77800.0
2013-12-18 15:05:00,139.82,139.95,139.58,139.68,40400.0,119.8273,119.9387,119.6216,119.7073,40400.0
2013-12-18 15:10:00,139.69,140.0,139.69,139.94,49900.0,119.7159,119.9816,119.7159,119.9302,49900.0
2013-12-18 15:15:00,139.98,140.0,139.83,139.9,56200.0,119.9644,119.9816,119.8359,119.8959,56200.0
2013-12-18 15:20:00,139.9,140.02,139.83,139.83,47700.0,119.8959,119.9987,119.8359,119.8359,47700.0
2013-12-18 15:25:00,139.88,139.99,139.76,139.84,57100.0,119.8787,119.973,119.7759,119.8445,57100.0
2013-12-18 15:30:00,139.8,139.91,139.8,139.87,105900.0,119.8102,119.9044,119.8102,119.8702,105900.0
2013-12-18 15:35:00,139.89,140.09,139.89,140.09,94600.0,119.8873,120.0587,119.8873,120.0587,94600.0
2013-12-18 15:40:00,140.01,140.14,139.97,140.13,103300.0,119.9901,120.1016,119.9559,120.093,103300.0
2013-12-18 15:45:00,140.11,140.19,139.78,139.85,305300.0,120.0758,120.1444,119.793,119.853,305300.0
2013-12-18 15:50:00,139.85,140.0,139.75,139.75,89500.0,119.853,119.9816,119.7673,119.7673,89500.0
2013-12-18 15:55:00,139.76,140.0,139.63,139.72,262600.0,119.7759,119.9816,119.6645,119.7416,262600.0
2013-12-19 09:30:00,139.75,139.75,139.3,139.67,59000.0,119.7673,119.7673,119.3817,119.6988,59000.0
2013-12-19 09:35:00,139.64,139.71,137.76,138.83,170700.0,119.6731,119.733,118.0619,118.9789,170700.0
2013-12-19 09:40:00,138.96,139.48,138.28,139.48,91600.0,119.0903,119.5359,118.5075,119.5359,91600.0
2013-12-19 09:45:00,139.48,139.8,139.38,139.67,45400.0,119.5359,119.8102,119.4502,119.6988,45400.0
2013-12-19 09:50:00,139.43,139.66,139.36,139.6,30400.0,119.4931,119.6902,119.4331,119.6388,30400.0
2013-12-19 09:55:00,139.6,139.7,139.3,139.46,112700.0,119.6388,119.7245,119.3817,119.5188,112700.0
2013-12-19 10:00:00,139.47,139.81,139.39,139.64,97400.0,119.5274,119.8187,119.4588,119.6731,97400.0
2013-12-19 10:05:00,139.64,139.72,139.51,139.51,69100.0,119.6731,119.7416,119.5616,119.5616,69100.0
2013-12-19 10:10:00,139.54,139.86,139.39,139.72,119700.0,119.5874,119.8616,119.4588,119.7416,119700.0
2013-12-19 10:15:00,139.71,139.83,139.67,139.76,76800.0,119.733,119.8359,119.6988,119.7759,76800.0
2013-12-19 10:20:00,139.76,139.8,139.68,139.75,41500.0,119.7759,119.8102,119.7073,119.7673,41500.0
2013-12-19 10:25:00,139.75,139.9,139.75,139.9,38800.0,119.7673,119.8959,119.7673,119.8959,38800.0
2013-12-19 10:30:00,139.9,139.95,139.78,139.87,37500.0,119.8959,119.9387,119.793,119.8702,37500.0
2013-12-19 10:35:00,139.87,140.02,139.8,139.97,58000.0,119.8702,119.9987,119.8102,119.9559,58000.0
2013-12-19 10:40:00,139.94,139.99,139.8,139.93,37700.0,119.9302,119.973,119.8102,119.9216,37700.0
2013-12-19 10:45:00,139.88,139.94,139.76,139.85,40100.0,119.8787,119.9302,119.7759,119.853,40100.0
2013-12-19 10:50:00,139.84,139.85,139.75,139.79,24600.0,119.8445,119.853,119.7673,119.8016,24600.0
2013-12-19 10:55:00,139.8,139.85,139.45,139.55,50300.0,119.8102,119.853,119.5102,119.5959,50300.0
2013-12-19 11:00:00,139.56,139.79,139.55,139.76,24500.0,119.6045,119.8016,119.5959,119.7759,24500.0
2013-12-19 11:05:00,139.79,139.82,139.71,139.75,19900.0,119.8016,119.8273,119.733,119.7673,19900.0
2013-12-19 11:10:00,139.76,139.77,139.64,139.69,44100.0,119.7759,119.7845,119.6731,119.7159,44100.0
2013-12-19 11:15:00,139.68,139.7,139.5,139.65,16100.0,119.7073,119.7245,119.5531,119.6816,16100.0
2013-12-19 11:20:00,139.66,139.77,139.62,139.73,21600.0,119.6902,119.7845,119.6559,119.7502,21600.0
2013-12-19 11:25:00,139.71,139.74,139.63,139.71,11400.0,119.733,119.7588,119.6645,119.733,11400.0
2013-12-19 11:30:00,139.71,139.79,139.66,139.75,51600.0,119.733,119.8016,119.6902,119.7673,51600.0
2013-12-19 11:35:00,139.7,139.75,139.68,139.68,12500.0,119.7245,119.7673,119.7073,119.7073,12500.0
2013-12-19 11:40:00,139.69,139.77,139.61,139.66,29200.0,119.7159,119.7845,119.6473,119.6902,29200.0
2013-12-19 11:45:00,139.67,139.75,139.6,139.63,9400.0,119.6988,119.7673,119.6388,119.6645,9400.0
2013-12-19 11:50:00,139.65,139.75,139.59,139.74,11800.0,119.6816,119.7673,119.6302,119.7588,11800.0
2013-12-19 11:55:00,139.74,139.74,139.64,139.67,12200.0,119.7588,119.7588,119.6731,119.6988,12200.0
2013-12-19 12:00:00,139.66,139.77,139.66,139.7,68100.0,119.6902,119.7845,119.6902,119.7245,68100.0
2013-12-19 12:05:00,139.73,139.78,139.69,139.74,23800.0,119.7502,119.793,119.7159,119.7588,23800.0
2013-12-19 12:10:00,139.76,139.76,139.64,139.72,16300.0,119.7759,119.7759,119.6731,119.7416,16300.0
2013-12-19 12:15:00,139.73,139.77,139.64,139.69,22100.0,119.7502,119.7845,119.6731,119.7159,22100.0
2013-12-19 12:20:00,139.69,139.77,139.68,139.73,20400.0,119.7159,119.7845,119.7073,119.7502,20400.0
2013-12-19 12:25:00,139.73,139.76,139.65,139.65,23800.0,119.7502,119.7759,119.6816,119.6816,23800.0
2013-12-19 12:30:00,139.68,139.74,139.66,139.69,13500.0,119.7073,119.7588,119.6902,119.7159,13500.0
2013-12-19 12:35:00,139.69,139.7,139.64,139.69,7700.0,119.7159,119.7245,119.6731,119.7159,7700.0
2013-12-19 12:40:00,139.7,139.75,139.06,139.5,75600.0,119.7245,119.7673,119.176,119.5531,75600.0
2013-12-19 12:45:00,139.47,139.68,139.47,139.51,15400.0,119.5274,119.7073,119.5274,119.5616,15400.0
2013-12-19 12:50:00,139.55,139.67,139.55,139.67,16000.0,119.5959,119.6988,119.5959,119.6988,16000.0
2013-12-19 12:55:00,139.66,139.66,139.55,139.63,20000.0,119.6902,119.6902,119.5959,119.6645,20000.0
2013-12-19 13:00:00,139.64,139.76,139.6,139.6,25200.0,119.6731,119.7759,119.6388,119.6388,25200.0
2013-12-19 13:05:00,139.62,139.75,139.61,139.71,16000.0,119.6559,119.7673,119.6473,119.733,16000.0
2013-12-19 13:10:00,139.73,139.74,139.62,139.62,19300.0,119.7502,119.7588,119.6559,119.6559,19300.0
2013-12-19 13:15:00,139.65,139.72,139.61,139.7,21000.0,119.6816,119.7416,119.6473,119.7245,21000.0
2013-12-19 13:20:00,139.72,139.73,139.59,139.61,14000.0,119.7416,119.7502,119.6302,119.6473,14000.0
2013-12-19 13:25:00,139.59,139.66,139.54,139.61,13500.0,119.6302,119.6902,119.5874,119.6473,13500.0
2013-12-19 13:30:00,139.59,139.68,139.59,139.6,12200.0,119.6302,119.7073,119.6302,119.6388,12200.0
2013-12-19 13:35:00,139.65,139.72,139.61,139.71,17100.0,119.6816,119.7416,119.6473,119.733,17100.0
2013-12-19 13:40:00,139.7,139.72,139.66,139.7,13400.0,119.7245,119.7416,119.6902,119.7245,13400.0
2013-12-19 13:45:00,139.7,139.71,139.54,139.57,16300.0,119.7245,119.733,119.5874,119.6131,16300.0
2013-12-19 13:50:00,139.6,139.63,139.5,139.5,10800.0,119.6388,119.6645,119.5531,119.5531,10800.0
2013-12-19 13:55:00,139.52,139.55,139.41,139.42,16300.0,119.5702,119.5959,119.4759,119.4845,16300.0
2013-12-19 14:00:00,139.45,139.45,139.34,139.4,29800.0,119.5102,119.5102,119.4159,119.4674,29800.0
2013-12-19 14:05:00,139.41,139.59,139.4,139.56,19700.0,119.4759,119.6302,119.4674,119.6045,19700.0
2013-12-19 14:10:00,139.57,139.65,139.55,139.63,27100.0,119.6131,119.6816,119.5959,119.6645,27100.0
2013-12-19 14:15:00,139.6,139.69,139.6,139.68,31900.0,119.6388,119.7159,119.6388,119.7073,31900.0
2013-12-19 14:20:00,139.7,139.7,139.34,139.46,23300.0,119.7245,119.7245,119.4159,119.5188,23300.0
2013-12-19 14:25:00,139.46,139.61,139.44,139.44,25400.0,119.5188,119.6473,119.5016,119.5016,25400.0
2013-12-19 14:30:00,139.39,139.59,139.39,139.56,25500.0,119.4588,119.6302,119.4588,119.6045,25500.0
2013-12-19 14:35:00,139.55,139.55,139.42,139.47,18800.0,119.5959,119.5959,119.4845,119.5274,18800.0
2013-12-19 14:40:00,139.48,139.54,139.42,139.5,19100.0,119.5359,119.5874,119.4845,119.5531,19100.0
2013-12-19 14:45:00,139.54,139.64,139.5,139.6,29500.0,119.5874,119.6731,119.5531,119.6388,29500.0
2013-12-19 14:50:00,139.6,139.63,139.51,139.53,11900.0,119.6388,119.6645,119.5616,119.5788,11900.0
2013-12-19 14:55:00,139.53,139.65,139.49,139.58,18400.0,119.5788,119.6816,119.5445,119.6216,18400.0
2013-12-19 15:00:00,139.58,139.78,139.53,139.75,30000.0,119.6216,119.793,119.5788,119.7673,30000.0
2013-12-19 15:05:00,139.74,139.75,139.69,139.72,85800.0,119.7588,119.7673,119.7159,119.7416,85800.0
2013-12-19 15:10:00,139.72,139.87,139.72,139.86,31000.0,119.7416,119.8702,119.7416,119.8616,31000.0
2013-12-19 15:15:00,139.85,139.87,139.67,139.73,40700.0,119.853,119.8702,119.6988,119.7502,40700.0
2013-12-19 15:20:00,139.7,139.75,139.63,139.7,30400.0,119.7245,119.7673,119.6645,119.7245,30400.0
2013-12-19 15:25:00,139.71,139.84,139.7,139.76,52900.0,119.733,119.8445,119.7245,119.7759,52900.0
2013-12-19 15:30:00,139.75,139.79,139.67,139.69,37200.0,119.7673,119.8016,119.6988,119.7159,37200.0
2013-12-19 15:35:00,139.7,139.78,139.64,139.69,58200.0,119.7245,119.793,119.6731,119.7159,58200.0
2013-12-19 15:40:00,139.69,139.83,139.67,139.78,36400.0,119.7159,119.8359,119.6988,119.793,36400.0
2013-12-19 15:45:00,139.78,139.8,139.64,139.7,86700.0,119.793,119.8102,119.6731,119.7245,86700.0
2013-12-19 15:50:00,139.69,139.71,139.54,139.54,62900.0,119.7159,119.733,119.5874,119.5874,62900.0
2013-12-19 15:55:00,139.55,139.78,139.47,139.71,117300.0,119.5959,119.793,119.5274,119.733,117300.0
2013-12-20 09:30:00,139.52,140.44,139.23,140.25,322500.0,119.5702,120.3587,119.3217,120.1958,322500.0
2013-12-20 09:35:00,140.11,140.19,139.55,139.9,37700.0,120.0758,120.1444,119.5959,119.8959,37700.0
2013-12-20 09:40:00,140.0,140.69,140.0,140.45,56600.0,119.9816,120.5729,119.9816,120.3672,56600.0
2013-12-20 09:45:00,140.42,140.65,140.24,140.65,39600.0,120.3415,120.5386,120.1873,120.5386,39600.0
2013-12-20 09:50:00,140.57,140.98,140.53,140.95,59800.0,120.4701,120.8214,120.4358,120.7957,59800.0
2013-12-20 09:55:00,140.94,141.18,140.52,140.78,113700.0,120.7872,120.9928,120.4272,120.65,113700.0
2013-12-20 10:00:00,140.83,141.18,140.73,140.98,50900.0,120.6929,120.9928,120.6072,120.8214,50900.0
2013-12-20 10:05:00,140.98,141.17,140.95,141.06,32100.0,120.8214,120.9843,120.7957,120.89,32100.0
2013-12-20 10:10:00,141.01,141.23,141.0,141.12,23400.0,120.8472,121.0357,120.8386,120.9414,23400.0
2013-12-20 10:15:00,141.04,141.47,141.04,141.45,39700.0,120.8729,121.2414,120.8729,121.2242,39700.0
2013-12-20 10:20:00,141.43,141.62,141.27,141.44,72100.0,121.2071,121.3699,121.07,121.2157,72100.0
2013-12-20 10:25:00,141.45,141.47,141.08,141.11,26900.0,121.2242,121.2414,120.9071,120.9329,26900.0
2013-12-20 10:30:00,141.13,141.43,140.97,141.38,38200.0,120.95,121.2071,120.8129,121.1643,38200.0
2013-12-20 10:35:00,141.38,141.56,141.38,141.55,31900.0,121.1643,121.3185,121.1643,121.3099,31900.0
2013-12-20 10:40:00,141.53,141.71,141.35,141.49,48100.0,121.2928,121.4471,121.1385,121.2585,48100.0
2013-12-20 10:45:00,141.41,141.57,141.39,141.5,21900.0,121.19,121.3271,121.1728,121.2671,21900.0
2013-12-20 10:50:00,141.52,141.72,141.49,141.6,44700.0,121.2842,121.4556,121.2585,121.3528,44700.0
2013-12-20 10:55:00,141.6,141.77,141.55,141.69,31700.0,121.3528,121.4985,121.3099,121.4299,31700.0
2013-12-20 11:00:00,141.69,141.82,141.67,141.8,21700.0,121.4299,121.5413,121.4128,121.5242,21700.0
2013-12-20 11:05:00,141.8,142.03,141.75,142.02,40800.0,121.5242,121.7213,121.4813,121.7127,40800.0
2013-12-20 11:10:00,142.02,142.3,141.98,142.21,49700.0,121.7127,121.9527,121.6785,121.8756,49700.0
2013-12-20 11:15:00,142.22,142.23,142.05,142.14,22600.0,121.8841,121.8927,121.7384,121.8156,22600.0
2013-12-20 11:20:00,142.09,142.27,142.09,142.24,29400.0,121.7727,121.927,121.7727,121.9013,29400.0
2013-12-20 11:25:00,142.28,142.3,142.18,142.28,29000.0,121.9356,121.9527,121.8499,121.9356,29000.0
2013-12-20 11:30:00,142.29,142.48,141.95,142.02,63500.0,121.9441,122.107,121.6527,121.7127,63500.0
2013-12-20 11:35:00,142.03,142.11,141.81,141.83,35600.0,121.7213,121.7899,121.5328,121.5499,35600.0
2013-12-20 11:40:00,141.84,141.95,141.81,141.85,45200.0,121.5585,121.6527,121.5328,121.567,45200.0
2013-12-20 11:45:00,141.91,142.0,141.79,141.98,26900.0,121.6185,121.6956,121.5156,121.6785,26900.0
2013-12-20 11:50:00,142.0,142.03,141.82,141.95,29600.0,121.6956,121.7213,121.5413,121.6527,29600.0
2013-12-20 11:55:00,141.92,142.12,141.92,142.0,47200.0,121.627,121.7984,121.627,121.6956,47200.0
2013-12-20 12:00:00,142.02,142.2,142.01,142.14,35300.0,121.7127,121.867,121.7042,121.8156,35300.0
2013-12-20 12:05:00,142.11,142.27,142.09,142.19,21200.0,121.7899,121.927,121.7727,121.8584,21200.0
2013-12-20 12:10:00,142.19,142.22,142.07,142.14,23900.0,121.8584,121.8841,121.7556,121.8156,23900.0
2013-12-20 12:15:00,142.17,142.38,142.17,142.27,19100.0,121.8413,122.0213,121.8413,121.927,19100.0
2013-12-20 12:20:00,142.27,142.31,142.24,142.31,11400.0,121.927,121.9613,121.9013,121.9613,11400.0
2013-12-20 12:25:00,142.27,142.38,142.23,142.32,18300.0,121.927,122.0213,121.8927,121.9698,18300.0
2013-12-20 12:30:00,142.25,142.4,142.25,142.35,13500.0,121.9099,122.0384,121.9099,121.9956,13500.0
2013-12-20 12:35:00,142.36,142.39,142.33,142.37,23300.0,122.0041,122.0298,121.9784,122.0127,23300.0
2013-12-20 12:40:00,142.39,142.4,142.34,142.35,25300.0,122.0298,122.0384,121.987,121.9956,25300.0
2013-12-20 12:45:00,142.37,142.4,142.33,142.39,14600.0,122.0127,122.0384,121.9784,122.0298,14600.0
2013-12-20 12:50:00,142.39,142.48,142.36,142.47,24100.0,122.0298,122.107,122.0041,122.0984,24100.0
2013-12-20 12:55:00,142.45,142.69,142.4,142.5,78200.0,122.0813,122.2869,122.0384,122.1241,78200.0
2013-12-20 13:00:00,142.52,142.59,142.46,142.59,17200.0,122.1412,122.2012,122.0898,122.2012,17200.0
2013-12-20 13:05:00,142.59,142.74,142.57,142.71,16500.0,122.2012,122.3298,122.1841,122.3041,16500.0
2013-12-20 13:10:00,142.67,142.68,142.44,142.47,21300.0,122.2698,122.2784,122.0727,122.0984,21300.0
2013-12-20 13:15:00,142.44,142.57,142.37,142.56,17500.0,122.0727,122.1841,122.0127,122.1755,17500.0
2013-12-20 13:20:00,142.58,142.62,142.51,142.62,12500.0,122.1927,122.2269,122.1327,122.2269,12500.0
2013-12-20 13:25:00,142.62,142.64,142.53,142.63,13600.0,122.2269,122.2441,122.1498,122.2355,13600.0
2013-12-20 13:30:00,142.61,142.64,142.55,142.57,30500.0,122.2184,122.2441,122.167,122.1841,30500.0
2013-12-20 13:35:00,142.54,142.61,142.54,142.58,20600.0,122.1584,122.2184,122.1584,122.1927,20600.0
2013-12-20 13:40:00,142.57,142.64,142.46,142.46,40900.0,122.1841,122.2441,122.0898,122.0898,40900.0
2013-12-20 13:45:00,142.47,142.53,142.24,142.33,63800.0,122.0984,122.1498,121.9013,121.9784,63800.0
2013-12-20 13:50:00,142.35,142.49,142.34,142.42,9300.0,121.9956,122.1155,121.987,122.0555,9300.0
2013-12-20 13:55:00,142.42,142.62,142.42,142.58,17500.0,122.0555,122.2269,122.0555,122.1927,17500.0
2013-12-20 14:00:00,142.6,142.62,142.48,142.56,14200.0,122.2098,122.2269,122.107,122.1755,14200.0
2013-12-20 14:05:00,142.54,142.6,142.47,142.52,20700.0,122.1584,122.2098,122.0984,122.1412,20700.0
2013-12-20 14:10:00,142.51,142.59,142.51,142.59,20900.0,122.1327,122.2012,122.1327,122.2012,20900.0
2013-12-20 14:15:00,142.59,142.59,142.5,142.51,13900.0,122.2012,122.2012,122.1241,122.1327,13900.0
2013-12-20 14:20:00,142.54,142.57,142.41,142.5,23800.0,122.1584,122.1841,122.047,122.1241,23800.0
2013-12-20 14:25:00,142.49,142.49,142.37,142.38,11300.0,122.1155,122.1155,122.0127,122.0213,11300.0
2013-12-20 14:30:00,142.38,142.41,142.31,142.33,24700.0,122.0213,122.047,121.9613,121.9784,24700.0
2013-12-20 14:35:00,142.37,142.44,142.32,142.39,20700.0,122.0127,122.0727,121.9698,122.0298,20700.0
2013-12-20 14:40:00,142.38,142.58,142.35,142.53,17300.0,122.0213,122.1927,121.9956,122.1498,17300.0
2013-12-20 14:45:00,142.54,142.57,142.48,142.5,23100.0,122.1584,122.1841,122.107,122.1241,23100.0
2013-12-20 14:50:00,142.5,142.6,142.48,142.55,25500.0,122.1241,122.2098,122.107,122.167,25500.0
2013-12-20 14:55:00,142.56,142.59,142.52,142.55,23700.0,122.1755,122.2012,122.1412,122.167,23700.0
2013-12-20 15:00:00,142.56,142.56,142.52,142.54,27400.0,122.1755,122.1755,122.1412,122.1584,27400.0
2013-12-20 15:05:00,142.55,142.62,142.54,142.55,51100.0,122.167,122.2269,122.1584,122.167,51100.0
2013-12-20 15:10:00,142.55,142.58,142.54,142.56,29600.0,122.167,122.1927,122.1584,122.1755,29600.0
2013-12-20 15:15:00,142.56,142.58,142.52,142.55,40800.0,122.1755,122.1927,122.1412,122.167,40800.0
2013-12-20 15:20:00,142.55,142.59,142.5,142.53,49300.0,122.167,122.2012,122.1241,122.1498,49300.0
2013-12-20 15:25:00,142.53,142.57,142.44,142.45,61000.0,122.1498,122.1841,122.0727,122.0813,61000.0
2013-12-20 15:30:00,142.44,142.49,142.27,142.27,37100.0,122.0727,122.1155,121.927,121.927,37100.0
2013-12-20 15:35:00,142.27,142.42,142.24,142.4,48200.0,121.927,122.0555,121.9013,122.0384,48200.0
2013-12-20 15:40:00,142.38,142.39,142.3,142.3,46400.0,122.0213,122.0298,121.9527,121.9527,46400.0
2013-12-20 15:45:00,142.31,142.58,142.31,142.52,83600.0,121.9613,122.1927,121.9613,122.1412,83600.0
2013-12-20 15:50:00,142.53,142.57,142.46,142.53,77100.0,122.1498,122.1841,122.0898,122.1498,77100.0
2013-12-20 15:55:00,142.54,143.73,142.41,142.66,371400.0,122.1584,123.1782,122.047,122.2612,371400.0
2013-12-23 09:30:00,143.47,143.47,143.01,143.06,63600.0,122.9554,122.9554,122.5612,122.604,63600.0
2013-12-23 09:35:00,143.05,143.1,142.81,142.82,44400.0,122.5955,122.6383,122.3898,122.3983,44400.0
2013-12-23 09:40:00,142.82,143.11,142.82,142.9,33400.0,122.3983,122.6469,122.3983,122.4669,33400.0
2013-12-23 09:45:00,142.87,143.08,142.85,142.9,31600.0,122.4412,122.6212,122.4241,122.4669,31600.0
2013-12-23 09:50:00,142.9,142.99,142.81,142.84,27400.0,122.4669,122.544,122.3898,122.4155,27400.0
2013-12-23 09:55:00,142.83,142.98,142.83,142.94,44500.0,122.4069,122.5355,122.4069,122.5012,44500.0
2013-12-23 10:00:00,142.96,142.97,142.83,142.95,39900.0,122.5183,122.5269,122.4069,122.5098,39900.0
2013-12-23 10:05:00,142.95,143.0,142.72,142.72,51100.0,122.5098,122.5526,122.3126,122.3126,51100.0
2013-12-23 10:10:00,142.79,142.99,142.73,142.94,22700.0,122.3726,122.544,122.3212,122.5012,22700.0
2013-12-23 10:15:00,142.93,142.95,142.72,142.89,25300.0,122.4926,122.5098,122.3126,122.4583,25300.0
2013-12-23 10:20:00,142.86,142.92,142.71,142.89,16800.0,122.4326,122.484,122.3041,122.4583,16800.0
2013-12-23 10:25:00,142.9,142.9,142.61,142.79,40900.0,122.4669,122.4669,122.2184,122.3726,40900.0
2013-12-23 10:30:00,142.79,142.81,142.51,142.51,29400.0,122.3726,122.3898,122.1327,122.1327,29400.0
2013-12-23 10:35:00,142.51,142.64,142.3,142.4,18300.0,122.1327,122.2441,121.9527,122.0384,18300.0
2013-12-23 10:40:00,142.44,142.58,142.4,142.53,16600.0,122.0727,122.1927,122.0384,122.1498,16600.0
2013-12-23 10:45:00,142.53,142.61,142.38,142.38,18200.0,122.1498,122.2184,122.0213,122.0213,18200.0
2013-12-23 10:50:00,142.38,142.5,142.18,142.18,28700.0,122.0213,122.1241,121.8499,121.8499,28700.0
2013-12-23 10:55:00,142.18,142.34,142.15,142.33,17000.0,121.8499,121.987,121.8242,121.9784,17000.0
2013-12-23 11:00:00,142.3,142.48,142.28,142.47,16800.0,121.9527,122.107,121.9356,122.0984,16800.0
2013-12-23 11:05:00,142.46,142.59,142.4,142.41,20300.0,122.0898,122.2012,122.0384,122.047,20300.0
2013-12-23 11:10:00,142.41,142.46,142.37,142.44,11100.0,122.047,122.0898,122.0127,122.0727,11100.0
2013-12-23 11:15:00,142.44,142.55,142.42,142.54,12900.0,122.0727,122.167,122.0555,122.1584,12900.0
2013-12-23 11:20:00,142.54,142.55,142.4,142.4,23900.0,122.1584,122.167,122.0384,122.0384,23900.0
2013-12-23 11:25:00,142.42,142.49,142.38,142.49,12600.0,122.0555,122.1155,122.0213,122.1155,12600.0
2013-12-23 11:30:00,142.45,142.49,142.38,142.44,33700.0,122.0813,122.1155,122.0213,122.0727,33700.0
2013-12-23 11:35:00,142.46,142.48,142.35,142.35,20000.0,122.0898,122.107,121.9956,121.9956,20000.0
2013-12-23 11:40:00,142.35,142.44,142.33,142.39,14400.0,121.9956,122.0727,121.9784,122.0298,14400.0
2013-12-23 11:45:00,142.42,142.42,142.32,142.38,10300.0,122.0555,122.0555,121.9698,122.0213,10300.0
2013-12-23 11:50:00,142.38,142.4,142.33,142.38,8900.0,122.0213,122.0384,121.9784,122.0213,8900.0
2013-12-23 11:55:00,142.36,142.44,142.32,142.38,18400.0,122.0041,122.0727,121.9698,122.0213,18400.0
2013-12-23 12:00:00,142.39,142.43,142.32,142.34,10900.0,122.0298,122.0641,121.9698,121.987,10900.0
2013-12-23 12:05:00,142.35,142.37,142.24,142.32,13900.0,121.9956,122.0127,121.9013,121.9698,13900.0
2013-12-23 12:10:00,142.29,142.35,142.25,142.3,8700.0,121.9441,121.9956,121.9099,121.9527,8700.0
2013-12-23 12:15:00,142.31,142.38,142.3,142.32,11100.0,121.9613,122.0213,121.9527,121.9698,11100.0
2013-12-23 12:20:00,142.32,142.35,142.23,142.27,7300.0,121.9698,121.9956,121.8927,121.927,7300.0
2013-12-23 12:25:00,142.3,142.33,142.22,142.32,10500.0,121.9527,121.9784,121.8841,121.9698,10500.0
2013-12-23 12:30:00,142.32,142.36,142.15,142.16,12800.0,121.9698,122.0041,121.8242,121.8327,12800.0
2013-12-23 12:35:00,142.15,142.33,142.15,142.3,10800.0,121.8242,121.9784,121.8242,121.9527,10800.0
2013-12-23 12:40:00,142.29,142.38,142.27,142.38,14200.0,121.9441,122.0213,121.927,122.0213,14200.0
2013-12-23 12:45:00,142.4,142.4,142.23,142.32,23400.0,122.0384,122.0384,121.8927,121.9698,23400.0
2013-12-23 12:50:00,142.36,142.47,142.32,142.38,10400.0,122.0041,122.0984,121.9698,122.0213,10400.0
2013-12-23 12:55:00,142.38,142.4,142.23,142.32,9500.0,122.0213,122.0384,121.8927,121.9698,9500.0
2013-12-23 13:00:00,142.38,142.39,142.23,142.26,7600.0,122.0213,122.0298,121.8927,121.9184,7600.0
2013-12-23 13:05:00,142.26,142.31,142.21,142.27,13800.0,121.9184,121.9613,121.8756,121.927,13800.0
2013-12-23 13:10:00,142.28,142.35,142.27,142.31,9200.0,121.9356,121.9956,121.927,121.9613,9200.0
2013-12-23 13:15:00,142.31,142.31,142.23,142.25,11500.0,121.9613,121.9613,121.8927,121.9099,11500.0
2013-12-23 13:20:00,142.23,142.32,142.16,142.18,13000.0,121.8927,121.9698,121.8327,121.8499,13000.0
2013-12-23 13:25:00,142.16,142.19,142.04,142.11,20500.0,121.8327,121.8584,121.7299,121.7899,20500.0
2013-12-23 13:30:00,142.11,142.25,142.07,142.21,11700.0,121.7899,121.9099,121.7556,121.8756,11700.0
2013-12-23 13:35:00,142.21,142.22,142.0,142.0,12500.0,121.8756,121.8841,121.6956,121.6956,12500.0
2013-12-23 13:40:00,141.96,141.96,141.78,141.9,26100.0,121.6613,121.6613,121.5071,121.6099,26100.0
2013-12-23 13:45:00,141.9,141.91,141.72,141.72,16400.0,121.6099,121.6185,121.4556,121.4556,16400.0
2013-12-23 13:50:00,141.73,141.78,141.67,141.67,17600.0,121.4642,121.5071,121.4128,121.4128,17600.0
2013-12-23 13:55:00,141.68,141.89,141.68,141.84,15300.0,121.4214,121.6013,121.4214,121.5585,15300.0
2013-12-23 14:00:00,141.89,141.89,141.77,141.84,11100.0,121.6013,121.6013,121.4985,121.5585,11100.0
2013-12-23 14:05:00,141.82,141.93,141.82,141.88,10800.0,121.5413,121.6356,121.5413,121.5928,10800.0
2013-12-23 14:10:00,141.86,141.93,141.81,141.89,15900.0,121.5756,121.6356,121.5328,121.6013,15900.0
2013-12-23 14:15:00,141.9,142.02,141.87,141.96,13900.0,121.6099,121.7127,121.5842,121.6613,13900.0
2013-12-23 14:20:00,141.93,141.98,141.82,141.9,15800.0,121.6356,121.6785,121.5413,121.6099,15800.0
2013-12-23 14:25:00,141.88,142.05,141.87,141.88,14100.0,121.5928,121.7384,121.5842,121.5928,14100.0
2013-12-23 14:30:00,141.9,141.91,141.74,141.74,16300.0,121.6099,121.6185,121.4728,121.4728,16300.0
2013-12-23 14:35:00,141.74,141.87,141.66,141.86,20600.0,121.4728,121.5842,121.4042,121.5756,20600.0
2013-12-23 14:40:00,141.85,141.86,141.68,141.76,9700.0,121.567,121.5756,121.4214,121.4899,9700.0
2013-12-23 14:45:00,141.78,141.8,141.68,141.71,18700.0,121.5071,121.5242,121.4214,121.4471,18700.0
2013-12-23 14:50:00,141.7,141.74,141.67,141.69,12000.0,121.4385,121.4728,121.4128,121.4299,12000.0
2013-12-23 14:55:00,141.69,141.74,141.61,141.71,17800.0,121.4299,121.4728,121.3614,121.4471,17800.0
2013-12-23 15:00:00,141.69,141.76,141.62,141.76,16300.0,121.4299,121.4899,121.3699,121.4899,16300.0
2013-12-23 15:05:00,141.76,141.76,141.66,141.66,16800.0,121.4899,121.4899,121.4042,121.4042,16800.0
2013-12-23 15:10:00,141.66,141.76,141.62,141.74,17800.0,121.4042,121.4899,121.3699,121.4728,17800.0
2013-12-23 15:15:00,141.74,141.97,141.74,141.97,29800.0,121.4728,121.6699,121.4728,121.6699,29800.0
2013-12-23 15:20:00,141.97,142.03,141.9,141.96,23300.0,121.6699,121.7213,121.6099,121.6613,23300.0
2013-12-23 15:25:00,141.95,142.02,141.91,141.98,32600.0,121.6527,121.7127,121.6185,121.6785,32600.0
2013-12-23 15:30:00,141.96,142.06,141.95,142.02,17200.0,121.6613,121.747,121.6527,121.7127,17200.0
2013-12-23 15:35:00,142.01,142.04,141.92,141.99,26500.0,121.7042,121.7299,121.627,121.687,26500.0
2013-12-23 15:40:00,142.02,142.08,141.98,142.08,22600.0,121.7127,121.7642,121.6785,121.7642,22600.0
2013-12-23 15:45:00,142.07,142.18,141.97,142.17,54700.0,121.7556,121.8499,121.6699,121.8413,54700.0
2013-12-23 15:50:00,142.16,142.2,142.05,142.2,48200.0,121.8327,121.867,121.7384,121.867,48200.0
2013-12-23 15:55:00,142.2,142.31,142.11,142.27,80400.0,121.867,121.9613,121.7899,121.927,80400.0
2013-12-24 09:30:00,142.24,142.38,141.93,142.04,22300.0,121.9013,122.0213,121.6356,121.7299,22300.0
2013-12-24 09:35:00,142.04,142.14,141.67,141.94,23600.0,121.7299,121.8156,121.4128,121.6442,23600.0
2013-12-24 09:40:00,141.87,141.92,141.41,141.41,19100.0,121.5842,121.627,121.19,121.19,19100.0
2013-12-24 09:45:00,141.48,141.48,141.23,141.42,41900.0,121.25,121.25,121.0357,121.1985,41900.0
2013-12-24 09:50:00,141.29,141.54,141.29,141.43,10700.0,121.0871,121.3014,121.0871,121.2071,10700.0
2013-12-24 09:55:00,141.32,141.37,141.14,141.21,21000.0,121.1128,121.1557,120.9586,121.0186,21000.0
2013-12-24 10:00:00,141.28,141.62,141.17,141.61,25300.0,121.0786,121.3699,120.9843,121.3614,25300.0
2013-12-24 10:05:00,141.66,141.7,141.37,141.6,16400.0,121.4042,121.4385,121.1557,121.3528,16400.0
2013-12-24 10:10:00,141.53,141.62,141.41,141.53,12500.0,121.2928,121.3699,121.19,121.2928,12500.0
2013-12-24 10:15:00,141.45,141.73,141.45,141.65,30900.0,121.2242,121.4642,121.2242,121.3956,30900.0
2013-12-24 10:20:00,141.65,141.73,141.58,141.73,9500.0,121.3956,121.4642,121.3357,121.4642,9500.0
2013-12-24 10:25:00,141.74,141.75,141.55,141.6,27400.0,121.4728,121.4813,121.3099,121.3528,27400.0
2013-12-24 10:30:00,141.6,141.75,141.6,141.69,12000.0,121.3528,121.4813,121.3528,121.4299,12000.0
2013-12-24 10:35:00,141.69,141.72,141.62,141.66,11000.0,121.4299,121.4556,121.3699,121.4042,11000.0
2013-12-24 10:40:00,141.68,141.79,141.66,141.78,11200.0,121.4214,121.5156,121.4042,121.5071,11200.0
2013-12-24 10:45:00,141.77,141.96,141.76,141.81,13200.0,121.4985,121.6613,121.4899,121.5328,13200.0
2013-12-24 10:50:00,141.89,141.92,141.75,141.88,8200.0,121.6013,121.627,121.4813,121.5928,8200.0
2013-12-24 10:55:00,141.87,141.94,141.81,141.92,11600.0,121.5842,121.6442,121.5328,121.627,11600.0
2013-12-24 11:00:00,141.91,141.91,141.62,141.68,16500.0,121.6185,121.6185,121.3699,121.4214,16500.0
2013-12-24 11:05:00,141.67,141.94,141.67,141.94,9400.0,121.4128,121.6442,121.4128,121.6442,9400.0
2013-12-24 11:10:00,141.96,142.0,141.75,141.8,10100.0,121.6613,121.6956,121.4813,121.5242,10100.0
2013-12-24 11:15:00,141.78,141.98,141.75,141.9,10400.0,121.5071,121.6785,121.4813,121.6099,10400.0
2013-12-24 11:20:00,141.9,141.98,141.8,141.94,8000.0,121.6099,121.6785,121.5242,121.6442,8000.0
2013-12-24 11:25:00,141.93,141.98,141.74,141.92,13500.0,121.6356,121.6785,121.4728,121.627,13500.0
2013-12-24 11:30:00,141.95,141.95,141.76,141.92,13000.0,121.6527,121.6527,121.4899,121.627,13000.0
2013-12-24 11:35:00,141.88,141.89,141.68,141.69,10300.0,121.5928,121.6013,121.4214,121.4299,10300.0
2013-12-24 11:40:00,141.69,141.73,141.63,141.64,8600.0,121.4299,121.4642,121.3785,121.3871,8600.0
2013-12-24 11:45:00,141.64,141.86,141.64,141.82,9800.0,121.3871,121.5756,121.3871,121.5413,9800.0
2013-12-24 11:50:00,141.85,141.93,141.75,141.9,35400.0,121.567,121.6356,121.4813,121.6099,35400.0
2013-12-24 11:55:00,141.87,141.89,141.81,141.81,24700.0,121.5842,121.6013,121.5328,121.5328,24700.0
2013-12-24 12:00:00,141.81,141.95,141.81,141.91,36300.0,121.5328,121.6527,121.5328,121.6185,36300.0
2013-12-24 12:05:00,141.92,142.0,141.92,142.0,23600.0,121.627,121.6956,121.627,121.6956,23600.0
2013-12-24 12:10:00,141.97,142.0,141.91,141.94,14700.0,121.6699,121.6956,121.6185,121.6442,14700.0
2013-12-24 12:15:00,141.94,142.0,141.92,141.96,9700.0,121.6442,121.6956,121.627,121.6613,9700.0
2013-12-24 12:20:00,141.96,142.0,141.95,142.0,14000.0,121.6613,121.6956,121.6527,121.6956,14000.0
2013-12-24 12:25:00,142.0,142.0,141.88,141.88,14300.0,121.6956,121.6956,121.5928,121.5928,14300.0
2013-12-24 12:30:00,141.88,141.88,141.74,141.75,15900.0,121.5928,121.5928,121.4728,121.4813,15900.0
2013-12-24 12:35:00,141.73,141.85,141.73,141.85,20400.0,121.4642,121.567,121.4642,121.567,20400.0
2013-12-24 12:40:00,141.77,141.81,141.67,141.78,11100.0,121.4985,121.5328,121.4128,121.5071,11100.0
2013-12-24 12:45:00,141.82,141.88,141.76,141.87,18500.0,121.5413,121.5928,121.4899,121.5842,18500.0
2013-12-24 12:50:00,141.87,141.98,141.85,141.98,21800.0,121.5842,121.6785,121.567,121.6785,21800.0
2013-12-24 12:55:00,141.98,142.0,141.94,141.96,39900.0,121.6785,121.6956,121.6442,121.6613,39900.0
2013-12-26 09:30:00,142.66,143.3,142.54,142.72,43000.0,122.2612,122.8097,122.1584,122.3126,43000.0
2013-12-26 09:35:00,142.7,142.83,142.33,142.48,32500.0,122.2955,122.4069,121.9784,122.107,32500.0
2013-12-26 09:40:00,142.67,142.99,142.52,142.94,29000.0,122.2698,122.544,122.1412,122.5012,29000.0
2013-12-26 09:45:00,142.93,143.0,142.44,142.7,39700.0,122.4926,122.5526,122.0727,122.2955,39700.0
2013-12-26 09:50:00,142.75,142.9,142.6,142.76,23700.0,122.3384,122.4669,122.2098,122.3469,23700.0
2013-12-26 09:55:00,142.83,143.02,142.78,142.8,20200.0,122.4069,122.5697,122.3641,122.3812,20200.0
2013-12-26 10:00:00,142.8,143.08,142.8,143.0,47900.0,122.3812,122.6212,122.3812,122.5526,47900.0
2013-12-26 10:05:00,142.96,143.0,142.86,142.97,31700.0,122.5183,122.5526,122.4326,122.5269,31700.0
2013-12-26 10:10:00,142.94,142.99,142.87,142.97,28100.0,122.5012,122.544,122.4412,122.5269,28100.0
2013-12-26 10:15:00,142.97,143.0,142.92,142.96,16400.0,122.5269,122.5526,122.484,122.5183,16400.0
2013-12-26 10:20:00,142.95,143.05,142.91,142.91,19200.0,122.5098,122.5955,122.4755,122.4755,19200.0
2013-12-26 10:25:00,142.92,143.03,142.91,142.96,11800.0,122.484,122.5783,122.4755,122.5183,11800.0
2013-12-26 10:30:00,142.99,143.05,142.93,142.97,18100.0,122.544,122.5955,122.4926,122.5269,18100.0
2013-12-26 10:35:00,142.94,142.98,142.92,142.93,9900.0,122.5012,122.5355,122.484,122.4926,9900.0
2013-12-26 10:40:00,142.99,143.0,142.91,142.95,34300.0,122.544,122.5526,122.4755,122.5098,34300.0
2013-12-26 10:45:00,142.91,142.93,142.76,142.77,13500.0,122.4755,122.4926,122.3469,122.3555,13500.0
2013-12-26 10:50:00,142.75,142.82,142.69,142.82,28400.0,122.3384,122.3983,122.2869,122.3983,28400.0
2013-12-26 10:55:00,142.8,143.04,142.8,142.91,13500.0,122.3812,122.5869,122.3812,122.4755,13500.0
2013-12-26 11:00:00,143.02,143.02,142.79,142.93,28500.0,122.5697,122.5697,122.3726,122.4926,28500.0
2013-12-26 11:05:00,142.94,142.96,142.84,142.88,29000.0,122.5012,122.5183,122.4155,122.4498,29000.0
2013-12-26 11:10:00,142.85,143.0,142.84,142.92,13700.0,122.4241,122.5526,122.4155,122.484,13700.0
2013-12-26 11:15:00,142.95,142.99,142.86,142.91,13100.0,122.5098,122.544,122.4326,122.4755,13100.0
2013-12-26 11:20:00,142.88,142.97,142.88,142.95,9200.0,122.4498,122.5269,122.4498,122.5098,9200.0
2013-12-26 11:25:00,142.97,143.0,142.91,142.92,9800.0,122.5269,122.5526,122.4755,122.484,9800.0
2013-12-26 11:30:00,142.96,143.05,142.94,143.04,38100.0,122.5183,122.5955,122.5012,122.5869,38100.0
2013-12-26 11:35:00,143.03,143.03,142.96,143.0,16400.0,122.5783,122.5783,122.5183,122.5526,16400.0
2013-12-26 11:40:00,143.0,143.01,142.95,143.0,6500.0,122.5526,122.5612,122.5098,122.5526,6500.0
2013-12-26 11:45:00,142.95,143.15,142.95,143.08,22500.0,122.5098,122.6812,122.5098,122.6212,22500.0
2013-12-26 11:50:00,143.11,143.24,143.07,143.24,23700.0,122.6469,122.7583,122.6126,122.7583,23700.0
2013-12-26 11:55:00,143.24,143.26,143.2,143.24,24000.0,122.7583,122.7754,122.724,122.7583,24000.0
2013-12-26 12:00:00,143.24,143.27,143.19,143.23,11500.0,122.7583,122.784,122.7154,122.7497,11500.0
2013-12-26 12:05:00,143.24,143.25,143.16,143.17,15300.0,122.7583,122.7669,122.6897,122.6983,15300.0
2013-12-26 12:10:00,143.17,143.22,143.15,143.17,6600.0,122.6983,122.7412,122.6812,122.6983,6600.0
2013-12-26 12:15:00,143.18,143.28,143.15,143.24,12300.0,122.7069,122.7926,122.6812,122.7583,12300.0
2013-12-26 12:20:00,143.22,143.24,143.13,143.15,16500.0,122.7412,122.7583,122.664,122.6812,16500.0
2013-12-26 12:25:00,143.14,143.2,143.14,143.2,4200.0,122.6726,122.724,122.6726,122.724,4200.0
2013-12-26 12:30:00,143.2,143.22,143.14,143.15,11900.0,122.724,122.7412,122.6726,122.6812,11900.0
2013-12-26 12:35:00,143.18,143.18,143.09,143.16,10600.0,122.7069,122.7069,122.6297,122.6897,10600.0
2013-12-26 12:40:00,143.12,143.17,143.0,143.03,19600.0,122.6555,122.6983,122.5526,122.5783,19600.0
2013-12-26 12:45:00,143.03,143.05,142.97,143.04,14300.0,122.5783,122.5955,122.5269,122.5869,14300.0
2013-12-26 12:50:00,143.04,143.15,143.02,143.15,11500.0,122.5869,122.6812,122.5697,122.6812,11500.0
2013-12-26 12:55:00,143.1,143.15,143.0,143.0,4200.0,122.6383,122.6812,122.5526,122.5526,4200.0
2013-12-26 13:00:00,143.0,143.1,142.98,143.07,15400.0,122.5526,122.6383,122.5355,122.6126,15400.0
2013-12-26 13:05:00,143.11,143.12,143.02,143.06,5100.0,122.6469,122.6555,122.5697,122.604,5100.0
2013-12-26 13:10:00,143.06,143.07,142.99,143.04,4100.0,122.604,122.6126,122.544,122.5869,4100.0
2013-12-26 13:15:00,142.99,143.1,142.99,143.06,8700.0,122.544,122.6383,122.544,122.604,8700.0
2013-12-26 13:20:00,143.08,143.11,143.05,143.11,3800.0,122.6212,122.6469,122.5955,122.6469,3800.0
2013-12-26 13:25:00,143.09,143.12,143.05,143.07,5100.0,122.6297,122.6555,122.5955,122.6126,5100.0
2013-12-26 13:30:00,143.04,143.09,143.01,143.05,6100.0,122.5869,122.6297,122.5612,122.5955,6100.0
2013-12-26 13:35:00,143.04,143.06,142.97,143.01,7500.0,122.5869,122.604,122.5269,122.5612,7500.0
2013-12-26 13:40:00,143.02,143.05,142.97,143.0,6900.0,122.5697,122.5955,122.5269,122.5526,6900.0
2013-12-26 13:45:00,143.04,143.05,142.99,142.99,5700.0,122.5869,122.5955,122.544,122.544,5700.0
2013-12-26 13:50:00,143.04,143.12,143.02,143.11,11800.0,122.5869,122.6555,122.5697,122.6469,11800.0
2013-12-26 13:55:00,143.1,143.19,143.08,143.19,11600.0,122.6383,122.7154,122.6212,122.7154,11600.0
2013-12-26 14:00:00,143.17,143.28,143.17,143.27,15100.0,122.6983,122.7926,122.6983,122.784,15100.0
2013-12-26 14:05:00,143.24,143.3,143.23,143.29,9800.0,122.7583,122.8097,122.7497,122.8011,9800.0
2013-12-26 14:10:00,143.3,143.42,143.29,143.42,10700.0,122.8097,122.9126,122.8011,122.9126,10700.0
2013-12-26 14:15:00,143.4,143.5,143.39,143.46,13300.0,122.8954,122.9811,122.8868,122.9468,13300.0
2013-12-26 14:20:00,143.47,143.5,143.43,143.43,11200.0,122.9554,122.9811,122.9211,122.9211,11200.0
2013-12-26 14:25:00,143.42,143.5,143.41,143.45,7100.0,122.9126,122.9811,122.904,122.9383,7100.0
2013-12-26 14:30:00,143.47,143.52,143.42,143.45,18200.0,122.9554,122.9983,122.9126,122.9383,18200.0
2013-12-26 14:35:00,143.47,143.5,143.44,143.48,14200.0,122.9554,122.9811,122.9297,122.964,14200.0
2013-12-26 14:40:00,143.46,143.48,143.36,143.44,10900.0,122.9468,122.964,122.8611,122.9297,10900.0
2013-12-26 14:45:00,143.46,143.47,143.36,143.41,6900.0,122.9468,122.9554,122.8611,122.904,6900.0
2013-12-26 14:50:00,143.38,143.44,143.36,143.4,12200.0,122.8783,122.9297,122.8611,122.8954,12200.0
2013-12-26 14:55:00,143.4,143.41,143.33,143.4,6300.0,122.8954,122.904,122.8354,122.8954,6300.0
2013-12-26 15:00:00,143.4,143.42,143.35,143.39,4300.0,122.8954,122.9126,122.8526,122.8868,4300.0
2013-12-26 15:05:00,143.35,143.47,143.35,143.43,14500.0,122.8526,122.9554,122.8526,122.9211,14500.0
2013-12-26 15:10:00,143.42,143.43,143.35,143.35,11100.0,122.9126,122.9211,122.8526,122.8526,11100.0
2013-12-26 15:15:00,143.38,143.4,143.31,143.38,13900.0,122.8783,122.8954,122.8183,122.8783,13900.0
2013-12-26 15:20:00,143.39,143.45,143.38,143.38,10600.0,122.8868,122.9383,122.8783,122.8783,10600.0
2013-12-26 15:25:00,143.4,143.4,143.28,143.32,10700.0,122.8954,122.8954,122.7926,122.8269,10700.0
2013-12-26 15:30:00,143.32,143.37,143.3,143.36,23500.0,122.8269,122.8697,122.8097,122.8611,23500.0
2013-12-26 15:35:00,143.36,143.39,143.28,143.38,26100.0,122.8611,122.8868,122.7926,122.8783,26100.0
2013-12-26 15:40:00,143.39,143.44,143.36,143.37,30900.0,122.8868,122.9297,122.8611,122.8697,30900.0
2013-12-26 15:45:00,143.4,143.47,143.32,143.32,30800.0,122.8954,122.9554,122.8269,122.8269,30800.0
2013-12-26 15:50:00,143.32,143.41,143.24,143.34,36800.0,122.8269,122.904,122.7583,122.844,36800.0
2013-12-26 15:55:00,143.34,143.38,143.26,143.31,59500.0,122.844,122.8783,122.7754,122.8183,59500.0
2013-12-27 09:30:00,143.28,143.86,143.22,143.47,52400.0,122.7926,123.2896,122.7412,122.9554,52400.0
2013-12-27 09:35:00,143.53,143.56,143.24,143.33,21600.0,123.0068,123.0325,122.7583,122.8354,21600.0
2013-12-27 09:40:00,143.43,143.46,143.16,143.16,12000.0,122.9211,122.9468,122.6897,122.6897,12000.0
2013-12-27 09:45:00,143.14,143.38,142.95,143.35,17700.0,122.6726,122.8783,122.5098,122.8526,17700.0
2013-12-27 09:50:00,143.24,143.38,143.0,143.17,15200.0,122.7583,122.8783,122.5526,122.6983,15200.0
2013-12-27 09:55:00,143.1,143.13,142.74,142.74,13300.0,122.6383,122.664,122.3298,122.3298,13300.0
2013-12-27 10:00:00,142.75,143.13,142.75,143.11,21100.0,122.3384,122.664,122.3384,122.6469,21100.0
2013-12-27 10:05:00,143.05,143.52,143.03,143.44,30100.0,122.5955,122.9983,122.5783,122.9297,30100.0
2013-12-27 10:10:00,143.41,143.58,143.41,143.58,18400.0,122.904,123.0497,122.904,123.0497,18400.0
2013-12-27 10:15:00,143.57,143.59,143.46,143.48,30700.0,123.0411,123.0582,122.9468,122.964,30700.0
2013-12-27 10:20:00,143.53,143.54,143.41,143.49,9700.0,123.0068,123.0154,122.904,122.9725,9700.0
2013-12-27 10:25:00,143.46,143.48,143.36,143.44,11900.0,122.9468,122.964,122.8611,122.9297,11900.0
2013-12-27 10:30:00,143.35,143.45,143.21,143.22,13700.0,122.8526,122.9383,122.7326,122.7412,13700.0
2013-12-27 10:35:00,143.26,143.26,143.07,143.1,24600.0,122.7754,122.7754,122.6126,122.6383,24600.0
2013-12-27 10:40:00,143.11,143.13,143.05,143.1,7100.0,122.6469,122.664,122.5955,122.6383,7100.0
2013-12-27 10:45:00,143.1,143.13,142.98,142.98,13900.0,122.6383,122.664,122.5355,122.5355,13900.0
2013-12-27 10:50:00,142.98,143.09,142.98,143.05,7800.0,122.5355,122.6297,122.5355,122.5955,7800.0
2013-12-27 10:55:00,143.03,143.04,142.92,142.94,11300.0,122.5783,122.5869,122.484,122.5012,11300.0
2013-12-27 11:00:00,142.97,143.16,142.93,143.15,12200.0,122.5269,122.6897,122.4926,122.6812,12200.0
2013-12-27 11:05:00,143.17,143.22,143.14,143.22,4200.0,122.6983,122.7412,122.6726,122.7412,4200.0
2013-12-27 11:10:00,143.21,143.34,143.2,143.32,6600.0,122.7326,122.844,122.724,122.8269,6600.0
2013-12-27 11:15:00,143.34,143.43,143.33,143.39,11800.0,122.844,122.9211,122.8354,122.8868,11800.0
2013-12-27 11:20:00,143.39,143.5,143.39,143.46,14800.0,122.8868,122.9811,122.8868,122.9468,14800.0
2013-12-27 11:25:00,143.46,143.6,143.37,143.59,18300.0,122.9468,123.0668,122.8697,123.0582,18300.0
2013-12-27 11:30:00,143.62,143.65,143.47,143.57,9500.0,123.084,123.1097,122.9554,123.0411,9500.0
2013-12-27 11:35:00,143.59,143.61,143.39,143.39,12800.0,123.0582,123.0754,122.8868,122.8868,12800.0
2013-12-27 11:40:00,143.46,143.59,143.4,143.45,12000.0,122.9468,123.0582,122.8954,122.9383,12000.0
2013-12-27 11:45:00,143.44,143.61,143.41,143.54,16700.0,122.9297,123.0754,122.904,123.0154,16700.0
2013-12-27 11:50:00,143.55,143.7,143.52,143.67,34400.0,123.024,123.1525,122.9983,123.1268,34400.0
2013-12-27 11:55:00,143.67,143.71,143.6,143.71,6500.0,123.1268,123.1611,123.0668,123.1611,6500.0
2013-12-27 12:00:00,143.64,143.71,143.51,143.54,4500.0,123.1011,123.1611,122.9897,123.0154,4500.0
2013-12-27 12:05:00,143.54,143.71,143.52,143.71,12300.0,123.0154,123.1611,122.9983,123.1611,12300.0
2013-12-27 12:10:00,143.7,143.7,143.49,143.64,20500.0,123.1525,123.1525,122.9725,123.1011,20500.0
2013-12-27 12:15:00,143.57,143.6,143.47,143.52,4600.0,123.0411,123.0668,122.9554,122.9983,4600.0
2013-12-27 12:20:00,143.53,143.59,143.5,143.59,5500.0,123.0068,123.0582,122.9811,123.0582,5500.0
2013-12-27 12:25:00,143.56,143.57,143.45,143.47,8200.0,123.0325,123.0411,122.9383,122.9554,8200.0
2013-12-27 12:30:00,143.48,143.54,143.34,143.54,17600.0,122.964,123.0154,122.844,123.0154,17600.0
2013-12-27 12:35:00,143.5,143.56,143.43,143.56,7700.0,122.9811,123.0325,122.9211,123.0325,7700.0
2013-12-27 12:40:00,143.51,143.59,143.49,143.52,4000.0,122.9897,123.0582,122.9725,122.9983,4000.0
2013-12-27 12:45:00,143.46,143.5,143.41,143.46,5300.0,122.9468,122.9811,122.904,122.9468,5300.0
2013-12-27 12:50:00,143.45,143.45,143.34,143.34,12800.0,122.9383,122.9383,122.844,122.844,12800.0
2013-12-27 12:55:00,143.37,143.48,143.37,143.44,5300.0,122.8697,122.964,122.8697,122.9297,5300.0
2013-12-27 13:00:00,143.35,143.49,143.35,143.45,9300.0,122.8526,122.9725,122.8526,122.9383,9300.0
2013-12-27 13:05:00,143.45,143.56,143.45,143.47,10200.0,122.9383,123.0325,122.9383,122.9554,10200.0
2013-12-27 13:10:00,143.48,143.48,143.4,143.43,5300.0,122.964,122.964,122.8954,122.9211,5300.0
2013-12-27 13:15:00,143.41,143.44,143.31,143.38,16000.0,122.904,122.9297,122.8183,122.8783,16000.0
2013-12-27 13:20:00,143.38,143.44,143.35,143.41,4200.0,122.8783,122.9297,122.8526,122.904,4200.0
2013-12-27 13:25:00,143.37,143.42,143.35,143.41,5000.0,122.8697,122.9126,122.8526,122.904,5000.0
2013-12-27 13:30:00,143.37,143.42,143.31,143.38,15100.0,122.8697,122.9126,122.8183,122.8783,15100.0
2013-12-27 13:35:00,143.36,143.43,143.35,143.38,4600.0,122.8611,122.9211,122.8526,122.8783,4600.0
2013-12-27 13:40:00,143.41,143.41,143.34,143.4,11500.0,122.904,122.904,122.844,122.8954,11500.0
2013-12-27 13:45:00,143.39,143.5,143.39,143.45,9200.0,122.8868,122.9811,122.8868,122.9383,9200.0
2013-12-27 13:50:00,143.49,143.5,143.43,143.49,3800.0,122.9725,122.9811,122.9211,122.9725,3800.0
2013-12-27 13:55:00,143.49,143.5,143.42,143.45,6100.0,122.9725,122.9811,122.9126,122.9383,6100.0
2013-12-27 14:00:00,143.44,143.46,143.39,143.4,7500.0,122.9297,122.9468,122.8868,122.8954,7500.0
2013-12-27 14:05:00,143.41,143.45,143.36,143.45,8900.0,122.904,122.9383,122.8611,122.9383,8900.0
2013-12-27 14:10:00,143.45,143.53,143.44,143.5,11300.0,122.9383,123.0068,122.9297,122.9811,11300.0
2013-12-27 14:15:00,143.47,143.57,143.45,143.57,7100.0,122.9554,123.0411,122.9383,123.0411,7100.0
2013-12-27 14:20:00,143.54,143.74,143.53,143.71,26600.0,123.0154,123.1868,123.0068,123.1611,26600.0
2013-12-27 14:25:00,143.69,143.69,143.63,143.66,9200.0,123.1439,123.1439,123.0925,123.1182,9200.0
2013-12-27 14:30:00,143.63,143.66,143.57,143.59,12300.0,123.0925,123.1182,123.0411,123.0582,12300.0
2013-12-27 14:35:00,143.6,143.6,143.48,143.48,15000.0,123.0668,123.0668,122.964,122.964,15000.0
2013-12-27 14:40:00,143.48,143.53,143.48,143.53,9000.0,122.964,123.0068,122.964,123.0068,9000.0
2013-12-27 14:45:00,143.53,143.6,143.48,143.57,17400.0,123.0068,123.0668,122.964,123.0411,17400.0
2013-12-27 14:50:00,143.56,143.56,143.43,143.47,10100.0,123.0325,123.0325,122.9211,122.9554,10100.0
2013-12-27 14:55:00,143.47,143.48,143.41,143.48,13100.0,122.9554,122.964,122.904,122.964,13100.0
2013-12-27 15:00:00,143.47,143.49,143.43,143.43,7900.0,122.9554,122.9725,122.9211,122.9211,7900.0
2013-12-27 15:05:00,143.46,143.47,143.41,143.45,12100.0,122.9468,122.9554,122.904,122.9383,12100.0
2013-12-27 15:10:00,143.42,143.46,143.42,143.44,8600.0,122.9126,122.9468,122.9126,122.9297,8600.0
2013-12-27 15:15:00,143.44,143.46,143.38,143.44,13200.0,122.9297,122.9468,122.8783,122.9297,13200.0
2013-12-27 15:20:00,143.42,143.44,143.37,143.4,13100.0,122.9126,122.9297,122.8697,122.8954,13100.0
2013-12-27 15:25:00,143.39,143.42,143.36,143.4,10900.0,122.8868,122.9126,122.8611,122.8954,10900.0
2013-12-27 15:30:00,143.4,143.44,143.36,143.38,17700.0,122.8954,122.9297,122.8611,122.8783,17700.0
2013-12-27 15:35:00,143.38,143.4,143.28,143.33,23200.0,122.8783,122.8954,122.7926,122.8354,23200.0
2013-12-27 15:40:00,143.32,143.4,143.32,143.36,17700.0,122.8269,122.8954,122.8269,122.8611,17700.0
2013-12-27 15:45:00,143.36,143.41,143.35,143.39,23400.0,122.8611,122.904,122.8526,122.8868,23400.0
2013-12-27 15:50:00,143.39,143.44,143.37,143.43,38700.0,122.8868,122.9297,122.8697,122.9211,38700.0
2013-12-27 15:55:00,143.43,143.45,143.38,143.42,51900.0,122.9211,122.9383,122.8783,122.9126,51900.0
2013-12-30 09:30:00,143.33,143.88,143.19,143.37,25000.0,122.8354,123.3068,122.7154,122.8697,25000.0
2013-12-30 09:35:00,143.42,143.88,143.34,143.83,19800.0,122.9126,123.3068,122.844,123.2639,19800.0
2013-12-30 09:40:00,143.75,143.75,143.46,143.52,15200.0,123.1954,123.1954,122.9468,122.9983,15200.0
2013-12-30 09:45:00,143.6,143.62,143.34,143.37,10700.0,123.0668,123.084,122.844,122.8697,10700.0
2013-12-30 09:50:00,143.37,143.42,143.21,143.37,18900.0,122.8697,122.9126,122.7326,122.8697,18900.0
2013-12-30 09:55:00,143.34,143.35,143.07,143.13,21700.0,122.844,122.8526,122.6126,122.664,21700.0
2013-12-30 10:00:00,143.15,143.35,143.13,143.31,28500.0,122.6812,122.8526,122.664,122.8183,28500.0
2013-12-30 10:05:00,143.29,143.32,143.25,143.27,44200.0,122.8011,122.8269,122.7669,122.784,44200.0
2013-12-30 10:10:00,143.31,143.42,143.25,143.32,43000.0,122.8183,122.9126,122.7669,122.8269,43000.0
2013-12-30 10:15:00,143.39,143.39,143.25,143.33,19300.0,122.8868,122.8868,122.7669,122.8354,19300.0
2013-12-30 10:20:00,143.33,143.34,143.27,143.32,23700.0,122.8354,122.844,122.784,122.8269,23700.0
2013-12-30 10:25:00,143.32,143.46,143.28,143.34,14000.0,122.8269,122.9468,122.7926,122.844,14000.0
2013-12-30 10:30:00,143.34,143.44,143.29,143.31,21100.0,122.844,122.9297,122.8011,122.8183,21100.0
2013-12-30 10:35:00,143.32,143.44,143.29,143.41,15500.0,122.8269,122.9297,122.8011,122.904,15500.0
2013-12-30 10:40:00,143.41,143.43,143.31,143.4,12400.0,122.904,122.9211,122.8183,122.8954,12400.0
2013-12-30 10:45:00,143.4,143.4,143.34,143.34,10100.0,122.8954,122.8954,122.844,122.844,10100.0
2013-12-30 10:50:00,143.35,143.42,143.32,143.34,11900.0,122.8526,122.9126,122.8269,122.844,11900.0
2013-12-30 10:55:00,143.34,143.35,143.26,143.34,13800.0,122.844,122.8526,122.7754,122.844,13800.0
2013-12-30 11:00:00,143.28,143.34,143.25,143.33,14200.0,122.7926,122.844,122.7669,122.8354,14200.0
2013-12-30 11:05:00,143.33,143.33,143.25,143.28,4200.0,122.8354,122.8354,122.7669,122.7926,4200.0
2013-12-30 11:10:00,143.25,143.35,143.25,143.34,14000.0,122.7669,122.8526,122.7669,122.844,14000.0
2013-12-30 11:15:00,143.3,143.39,143.3,143.36,11200.0,122.8097,122.8868,122.8097,122.8611,11200.0
2013-12-30 11:20:00,143.31,143.35,143.27,143.28,6000.0,122.8183,122.8526,122.784,122.7926,6000.0
2013-12-30 11:25:00,143.34,143.4,143.27,143.36,13600.0,122.844,122.8954,122.784,122.8611,13600.0
2013-12-30 11:30:00,143.37,143.4,143.22,143.22,24700.0,122.8697,122.8954,122.7412,122.7412,24700.0
2013-12-30 11:35:00,143.2,143.32,143.17,143.17,10800.0,122.724,122.8269,122.6983,122.6983,10800.0
2013-12-30 11:40:00,143.21,143.32,143.11,143.22,28600.0,122.7326,122.8269,122.6469,122.7412,28600.0
2013-12-30 11:45:00,143.2,143.31,143.2,143.2,8200.0,122.724,122.8183,122.724,122.724,8200.0
2013-12-30 11:50:00,143.22,143.26,143.18,143.21,7700.0,122.7412,122.7754,122.7069,122.7326,7700.0
2013-12-30 11:55:00,143.23,143.25,143.13,143.13,7500.0,122.7497,122.7669,122.664,122.664,7500.0
2013-12-30 12:00:00,143.15,143.28,142.92,143.14,43200.0,122.6812,122.7926,122.484,122.6726,43200.0
2013-12-30 12:05:00,143.17,143.24,143.06,143.19,15600.0,122.6983,122.7583,122.604,122.7154,15600.0
2013-12-30 12:10:00,143.17,143.28,143.12,143.22,15800.0,122.6983,122.7926,122.6555,122.7412,15800.0
2013-12-30 12:15:00,143.22,143.26,143.06,143.06,14900.0,122.7412,122.7754,122.604,122.604,14900.0
2013-12-30 12:20:00,143.05,143.1,143.01,143.04,5500.0,122.5955,122.6383,122.5612,122.5869,5500.0
2013-12-30 12:25:00,143.06,143.06,142.89,142.91,9000.0,122.604,122.604,122.4583,122.4755,9000.0
2013-12-30 12:30:00,142.91,143.01,142.86,142.86,9500.0,122.4755,122.5612,122.4326,122.4326,9500.0
2013-12-30 12:35:00,142.92,143.01,142.88,142.98,9000.0,122.484,122.5612,122.4498,122.5355,9000.0
2013-12-30 12:40:00,142.98,143.0,142.94,142.96,6200.0,122.5355,122.5526,122.5012,122.5183,6200.0
2013-12-30 12:45:00,142.96,142.99,142.94,142.94,7400.0,122.5183,122.544,122.5012,122.5012,7400.0
2013-12-30 12:50:00,142.94,142.99,142.9,142.98,5000.0,122.5012,122.544,122.4669,122.5355,5000.0
2013-12-30 12:55:00,142.98,142.99,142.95,142.97,3800.0,122.5355,122.544,122.5098,122.5269,3800.0
2013-12-30 13:00:00,142.99,143.0,142.95,142.95,4800.0,122.544,122.5526,122.5098,122.5098,4800.0
2013-12-30 13:05:00,142.95,143.0,142.93,142.96,9800.0,122.5098,122.5526,122.4926,122.5183,9800.0
2013-12-30 13:10:00,142.96,143.0,142.94,142.99,8600.0,122.5183,122.5526,122.5012,122.544,8600.0
2013-12-30 13:15:00,142.99,143.0,142.93,142.96,7200.0,122.544,122.5526,122.4926,122.5183,7200.0
2013-12-30 13:20:00,142.96,143.02,142.93,142.95,12700.0,122.5183,122.5697,122.4926,122.5098,12700.0
2013-12-30 13:25:00,142.95,143.0,142.95,142.99,9400.0,122.5098,122.5526,122.5098,122.544,9400.0
2013-12-30 13:30:00,142.99,143.04,142.95,143.0,12800.0,122.544,122.5869,122.5098,122.5526,12800.0
2013-12-30 13:35:00,143.0,143.0,142.94,143.0,7500.0,122.5526,122.5526,122.5012,122.5526,7500.0
2013-12-30 13:40:00,142.97,142.99,142.92,142.95,9200.0,122.5269,122.544,122.484,122.5098,9200.0
2013-12-30 13:45:00,142.94,143.05,142.94,143.02,14300.0,122.5012,122.5955,122.5012,122.5697,14300.0
2013-12-30 13:50:00,143.0,143.02,142.96,142.98,11000.0,122.5526,122.5697,122.5183,122.5355,11000.0
2013-12-30 13:55:00,143.0,143.0,142.94,142.99,6500.0,122.5526,122.5526,122.5012,122.544,6500.0
2013-12-30 14:00:00,142.95,143.01,142.95,142.99,11200.0,122.5098,122.5612,122.5098,122.544,11200.0
2013-12-30 14:05:00,143.0,143.01,142.94,142.94,12600.0,122.5526,122.5612,122.5012,122.5012,12600.0
2013-12-30 14:10:00,142.94,142.98,142.91,142.97,9100.0,122.5012,122.5355,122.4755,122.5269,9100.0
2013-12-30 14:15:00,142.97,142.98,142.93,142.96,9400.0,122.5269,122.5355,122.4926,122.5183,9400.0
2013-12-30 14:20:00,142.96,143.0,142.93,142.95,8100.0,122.5183,122.5526,122.4926,122.5098,8100.0
2013-12-30 14:25:00,142.94,142.96,142.9,142.94,9500.0,122.5012,122.5183,122.4669,122.5012,9500.0
2013-12-30 14:30:00,142.94,142.96,142.88,142.96,14500.0,122.5012,122.5183,122.4498,122.5183,14500.0
2013-12-30 14:35:00,142.95,143.0,142.93,142.97,9400.0,122.5098,122.5526,122.4926,122.5269,9400.0
2013-12-30 14:40:00,142.97,143.04,142.96,143.0,11600.0,122.5269,122.5869,122.5183,122.5526,11600.0
2013-12-30 14:45:00,143.02,143.03,142.94,142.96,11600.0,122.5697,122.5783,122.5012,122.5183,11600.0
2013-12-30 14:50:00,142.95,143.03,142.95,143.01,15200.0,122.5098,122.5783,122.5098,122.5612,15200.0
2013-12-30 14:55:00,143.0,143.02,142.93,142.99,15800.0,122.5526,122.5697,122.4926,122.544,15800.0
2013-12-30 15:00:00,143.01,143.03,142.97,143.01,14900.0,122.5612,122.5783,122.5269,122.5612,14900.0
2013-12-30 15:05:00,143.02,143.08,142.96,143.05,15000.0,122.5697,122.6212,122.5183,122.5955,15000.0
2013-12-30 15:10:00,143.08,143.08,142.98,143.02,9600.0,122.6212,122.6212,122.5355,122.5697,9600.0
2013-12-30 15:15:00,143.01,143.09,143.0,143.09,11100.0,122.5612,122.6297,122.5526,122.6297,11100.0
2013-12-30 15:20:00,143.1,143.13,143.06,143.1,12200.0,122.6383,122.664,122.604,122.6383,12200.0
2013-12-30 15:25:00,143.09,143.12,143.06,143.06,12800.0,122.6297,122.6555,122.604,122.604,12800.0
2013-12-30 15:30:00,143.06,143.11,143.02,143.09,13000.0,122.604,122.6469,122.5697,122.6297,13000.0
2013-12-30 15:35:00,143.09,143.09,142.94,142.98,12800.0,122.6297,122.6297,122.5012,122.5355,12800.0
2013-12-30 15:40:00,142.97,143.07,142.97,143.06,17800.0,122.5269,122.6126,122.5269,122.604,17800.0
2013-12-30 15:45:00,143.05,143.11,143.03,143.08,20000.0,122.5955,122.6469,122.5783,122.6212,20000.0
2013-12-30 15:50:00,143.07,143.09,143.02,143.08,22000.0,122.6126,122.6297,122.5697,122.6212,22000.0
2013-12-30 15:55:00,143.09,143.12,143.02,143.05,43700.0,122.6297,122.6555,122.5697,122.5955,43700.0
2013-12-31 09:30:00,143.01,143.68,143.0,143.38,24400.0,122.5612,123.1354,122.5526,122.8783,24400.0
2013-12-31 09:35:00,143.29,143.42,143.1,143.27,12700.0,122.8011,122.9126,122.6383,122.784,12700.0
2013-12-31 09:40:00,143.4,143.4,143.25,143.25,13000.0,122.8954,122.8954,122.7669,122.7669,13000.0
2013-12-31 09:45:00,143.37,143.5,143.25,143.44,9400.0,122.8697,122.9811,122.7669,122.9297,9400.0
2013-12-31 09:50:00,143.44,143.66,143.33,143.4,9700.0,122.9297,123.1182,122.8354,122.8954,9700.0
2013-12-31 09:55:00,143.34,143.42,143.25,143.26,11000.0,122.844,122.9126,122.7669,122.7754,11000.0
2013-12-31 10:00:00,143.32,143.58,143.3,143.57,23800.0,122.8269,123.0497,122.8097,123.0411,23800.0
2013-12-31 10:05:00,143.56,143.72,143.35,143.71,17100.0,123.0325,123.1697,122.8526,123.1611,17100.0
2013-12-31 10:10:00,143.64,143.64,143.38,143.39,8600.0,123.1011,123.1011,122.8783,122.8868,8600.0
2013-12-31 10:15:00,143.39,143.42,143.25,143.25,20400.0,122.8868,122.9126,122.7669,122.7669,20400.0
2013-12-31 10:20:00,143.41,143.42,143.31,143.41,9800.0,122.904,122.9126,122.8183,122.904,9800.0
2013-12-31 10:25:00,143.35,143.47,143.27,143.3,16100.0,122.8526,122.9554,122.784,122.8097,16100.0
2013-12-31 10:30:00,143.26,143.41,143.26,143.31,12500.0,122.7754,122.904,122.7754,122.8183,12500.0
2013-12-31 10:35:00,143.35,143.36,143.25,143.28,6600.0,122.8526,122.8611,122.7669,122.7926,6600.0
2013-12-31 10:40:00,143.3,143.39,143.25,143.36,19300.0,122.8097,122.8868,122.7669,122.8611,19300.0
2013-12-31 10:45:00,143.37,143.46,143.26,143.36,10700.0,122.8697,122.9468,122.7754,122.8611,10700.0
2013-12-31 10:50:00,143.32,143.44,143.29,143.42,12400.0,122.8269,122.9297,122.8011,122.9126,12400.0
2013-12-31 10:55:00,143.44,143.51,143.38,143.49,10000.0,122.9297,122.9897,122.8783,122.9725,10000.0
2013-12-31 11:00:00,143.49,143.57,143.42,143.47,10000.0,122.9725,123.0411,122.9126,122.9554,10000.0
2013-12-31 11:05:00,143.42,143.54,143.39,143.44,8700.0,122.9126,123.0154,122.8868,122.9297,8700.0
2013-12-31 11:10:00,143.44,143.59,143.43,143.51,12600.0,122.9297,123.0582,122.9211,122.9897,12600.0
2013-12-31 11:15:00,143.55,143.57,143.44,143.57,12300.0,123.024,123.0411,122.9297,123.0411,12300.0
2013-12-31 11:20:00,143.48,143.58,143.45,143.45,5700.0,122.964,123.0497,122.9383,122.9383,5700.0
2013-12-31 11:25:00,143.45,143.53,143.36,143.53,12000.0,122.9383,123.0068,122.8611,123.0068,12000.0
2013-12-31 11:30:00,143.53,143.63,143.46,143.46,11000.0,123.0068,123.0925,122.9468,122.9468,11000.0
2013-12-31 11:35:00,143.53,143.58,143.34,143.52,19600.0,123.0068,123.0497,122.844,122.9983,19600.0
2013-12-31 11:40:00,143.56,143.57,143.45,143.45,17300.0,123.0325,123.0411,122.9383,122.9383,17300.0
2013-12-31 11:45:00,143.49,143.51,143.4,143.42,22600.0,122.9725,122.9897,122.8954,122.9126,22600.0
2013-12-31 11:50:00,143.44,143.46,143.4,143.43,8700.0,122.9297,122.9468,122.8954,122.9211,8700.0
2013-12-31 11:55:00,143.44,143.45,143.37,143.38,8400.0,122.9297,122.9383,122.8697,122.8783,8400.0
2013-12-31 12:00:00,143.4,143.47,143.38,143.41,6800.0,122.8954,122.9554,122.8783,122.904,6800.0
2013-12-31 12:05:00,143.4,143.45,143.36,143.41,11700.0,122.8954,122.9383,122.8611,122.904,11700.0
2013-12-31 12:10:00,143.36,143.4,143.36,143.4,5600.0,122.8611,122.8954,122.8611,122.8954,5600.0
2013-12-31 12:15:00,143.37,143.45,143.35,143.35,7900.0,122.8697,122.9383,122.8526,122.8526,7900.0
2013-12-31 12:20:00,143.38,143.43,143.33,143.35,5500.0,122.8783,122.9211,122.8354,122.8526,5500.0
2013-12-31 12:25:00,143.34,143.35,143.27,143.3,4700.0,122.844,122.8526,122.784,122.8097,4700.0
2013-12-31 12:30:00,143.34,143.39,143.32,143.32,2000.0,122.844,122.8868,122.8269,122.8269,2000.0
2013-12-31 12:35:00,143.36,143.42,143.33,143.42,6400.0,122.8611,122.9126,122.8354,122.9126,6400.0
2013-12-31 12:40:00,143.36,143.38,143.25,143.3,8900.0,122.8611,122.8783,122.7669,122.8097,8900.0
2013-12-31 12:45:00,143.29,143.34,143.25,143.29,9600.0,122.8011,122.844,122.7669,122.8011,9600.0
2013-12-31 12:50:00,143.25,143.29,143.22,143.25,4800.0,122.7669,122.8011,122.7412,122.7669,4800.0
2013-12-31 12:55:00,143.27,143.34,143.25,143.33,12600.0,122.784,122.844,122.7669,122.8354,12600.0
2013-12-31 13:00:00,143.35,143.38,143.32,143.38,3900.0,122.8526,122.8783,122.8269,122.8783,3900.0
2013-12-31 13:05:00,143.35,143.42,143.35,143.42,5900.0,122.8526,122.9126,122.8526,122.9126,5900.0
2013-12-31 13:10:00,143.42,143.42,143.37,143.42,3500.0,122.9126,122.9126,122.8697,122.9126,3500.0
2013-12-31 13:15:00,143.42,143.57,143.41,143.55,8000.0,122.9126,123.0411,122.904,123.024,8000.0
2013-12-31 13:20:00,143.55,143.56,143.51,143.53,4800.0,123.024,123.0325,122.9897,123.0068,4800.0
2013-12-31 13:25:00,143.53,143.58,143.53,143.57,7100.0,123.0068,123.0497,123.0068,123.0411,7100.0
2013-12-31 13:30:00,143.57,143.6,143.5,143.6,8800.0,123.0411,123.0668,122.9811,123.0668,8800.0
2013-12-31 13:35:00,143.61,143.68,143.58,143.65,11000.0,123.0754,123.1354,123.0497,123.1097,11000.0
2013-12-31 13:40:00,143.65,143.7,143.61,143.66,9800.0,123.1097,123.1525,123.0754,123.1182,9800.0
2013-12-31 13:45:00,143.64,143.75,143.64,143.74,26200.0,123.1011,123.1954,123.1011,123.1868,26200.0
2013-12-31 13:50:00,143.75,143.82,143.7,143.76,81400.0,123.1954,123.2554,123.1525,123.2039,81400.0
2013-12-31 13:55:00,143.78,143.81,143.67,143.73,9400.0,123.2211,123.2468,123.1268,123.1782,9400.0
2013-12-31 14:00:00,143.74,143.76,143.69,143.74,6900.0,123.1868,123.2039,123.1439,123.1868,6900.0
2013-12-31 14:05:00,143.74,143.75,143.63,143.65,13600.0,123.1868,123.1954,123.0925,123.1097,13600.0
2013-12-31 14:10:00,143.64,143.77,143.64,143.74,9800.0,123.1011,123.2125,123.1011,123.1868,9800.0
2013-12-31 14:15:00,143.73,143.75,143.67,143.7,8000.0,123.1782,123.1954,123.1268,123.1525,8000.0
2013-12-31 14:20:00,143.7,143.81,143.7,143.74,11100.0,123.1525,123.2468,123.1525,123.1868,11100.0
2013-12-31 14:25:00,143.73,143.74,143.59,143.62,14100.0,123.1782,123.1868,123.0582,123.084,14100.0
2013-12-31 14:30:00,143.63,143.63,143.48,143.48,11800.0,123.0925,123.0925,122.964,122.964,11800.0
2013-12-31 14:35:00,143.51,143.59,143.48,143.48,12100.0,122.9897,123.0582,122.964,122.964,12100.0
2013-12-31 14:40:00,143.52,143.6,143.52,143.58,10900.0,122.9983,123.0668,122.9983,123.0497,10900.0
2013-12-31 14:45:00,143.56,143.6,143.47,143.47,11900.0,123.0325,123.0668,122.9554,122.9554,11900.0
2013-12-31 14:50:00,143.44,143.5,143.43,143.5,8100.0,122.9297,122.9811,122.9211,122.9811,8100.0
2013-12-31 14:55:00,143.5,143.5,143.37,143.45,6900.0,122.9811,122.9811,122.8697,122.9383,6900.0
2013-12-31 15:00:00,143.45,143.49,143.39,143.39,8300.0,122.9383,122.9725,122.8868,122.8868,8300.0
2013-12-31 15:05:00,143.4,143.4,143.31,143.32,9600.0,122.8954,122.8954,122.8183,122.8269,9600.0
2013-12-31 15:10:00,143.33,143.38,143.31,143.36,14900.0,122.8354,122.8783,122.8183,122.8611,14900.0
2013-12-31 15:15:00,143.37,143.45,143.35,143.44,9900.0,122.8697,122.9383,122.8526,122.9297,9900.0
2013-12-31 15:20:00,143.45,143.59,143.45,143.58,11400.0,122.9383,123.0582,122.9383,123.0497,11400.0
2013-12-31 15:25:00,143.6,143.74,143.6,143.74,10600.0,123.0668,123.1868,123.0668,123.1868,10600.0
2013-12-31 15:30:00,143.74,143.83,143.72,143.77,18000.0,123.1868,123.2639,123.1697,123.2125,18000.0
2013-12-31 15:35:00,143.75,143.77,143.69,143.75,17200.0,123.1954,123.2125,123.1439,123.1954,17200.0
2013-12-31 15:40:00,143.73,143.78,143.67,143.77,17700.0,123.1782,123.2211,123.1268,123.2125,17700.0
2013-12-31 15:45:00,143.77,144.13,143.77,144.05,55500.0,123.2125,123.521,123.2125,123.4525,55500.0
2013-12-31 15:50:00,144.01,144.1,143.84,143.88,63600.0,123.4182,123.4953,123.2725,123.3068,63600.0
2013-12-31 15:55:00,143.9,143.91,143.55,143.79,94300.0,123.3239,123.3325,123.024,123.2296,94300.0
2014-01-02 09:30:00,143.08,143.51,142.52,143.2,117100.0,122.6212,122.9897,122.1412,122.724,117100.0
2014-01-02 09:35:00,143.22,143.28,142.59,142.71,84500.0,122.7412,122.7926,122.2012,122.3041,84500.0
2014-01-02 09:40:00,142.81,143.5,142.8,143.34,45800.0,122.3898,122.9811,122.3812,122.844,45800.0
2014-01-02 09:45:00,143.5,144.39,143.48,144.23,65800.0,122.9811,123.7439,122.964,123.6067,65800.0
2014-01-02 09:50:00,144.23,144.23,143.34,143.44,94800.0,123.6067,123.6067,122.844,122.9297,94800.0
2014-01-02 09:55:00,143.47,143.63,143.43,143.44,39600.0,122.9554,123.0925,122.9211,122.9297,39600.0
2014-01-02 10:00:00,143.46,143.46,142.8,142.88,37600.0,122.9468,122.9468,122.3812,122.4498,37600.0
2014-01-02 10:05:00,142.92,143.26,142.9,143.21,38400.0,122.484,122.7754,122.4669,122.7326,38400.0
2014-01-02 10:10:00,143.21,143.45,143.17,143.3,26800.0,122.7326,122.9383,122.6983,122.8097,26800.0
2014-01-02 10:15:00,143.32,143.32,142.96,142.96,27900.0,122.8269,122.8269,122.5183,122.5183,27900.0
2014-01-02 10:20:00,143.0,143.08,142.89,142.91,22600.0,122.5526,122.6212,122.4583,122.4755,22600.0
2014-01-02 10:25:00,142.93,143.02,142.81,142.98,21400.0,122.4926,122.5697,122.3898,122.5355,21400.0
2014-01-02 10:30:00,142.88,142.99,142.63,142.64,33900.0,122.4498,122.544,122.2355,122.2441,33900.0
2014-01-02 10:35:00,142.69,142.71,142.19,142.23,50200.0,122.2869,122.3041,121.8584,121.8927,50200.0
2014-01-02 10:40:00,142.28,142.57,142.23,142.5,34300.0,121.9356,122.1841,121.8927,122.1241,34300.0
2014-01-02 10:45:00,142.5,142.69,142.49,142.69,25700.0,122.1241,122.2869,122.1155,122.2869,25700.0
2014-01-02 10:50:00,142.68,142.71,142.53,142.56,17400.0,122.2784,122.3041,122.1498,122.1755,17400.0
2014-01-02 10:55:00,142.56,142.78,142.56,142.6,21400.0,122.1755,122.3641,122.1755,122.2098,21400.0
2014-01-02 11:00:00,142.6,143.0,142.27,142.28,32500.0,122.2098,122.5526,121.927,121.9356,32500.0
2014-01-02 11:05:00,142.29,142.36,142.16,142.2,24800.0,121.9441,122.0041,121.8327,121.867,24800.0
2014-01-02 11:10:00,142.16,142.23,141.48,141.53,80700.0,121.8327,121.8927,121.25,121.2928,80700.0
2014-01-02 11:15:00,141.56,141.62,141.46,141.51,42100.0,121.3185,121.3699,121.2328,121.2757,42100.0
2014-01-02 11:20:00,141.52,141.62,141.47,141.47,32100.0,121.2842,121.3699,121.2414,121.2414,32100.0
2014-01-02 11:25:00,141.54,141.55,141.0,141.52,88600.0,121.3014,121.3099,120.8386,121.2842,88600.0
2014-01-02 11:30:00,141.51,141.56,141.33,141.34,51500.0,121.2757,121.3185,121.1214,121.13,51500.0
2014-01-02 11:35:00,141.34,141.5,141.33,141.47,15900.0,121.13,121.2671,121.1214,121.2414,15900.0
2014-01-02 11:40:00,141.49,141.49,141.27,141.29,16600.0,121.2585,121.2585,121.07,121.0871,16600.0
2014-01-02 11:45:00,141.3,141.31,140.82,140.94,34600.0,121.0957,121.1043,120.6843,120.7872,34600.0
2014-01-02 11:50:00,140.94,140.97,140.82,140.91,23800.0,120.7872,120.8129,120.6843,120.7615,23800.0
2014-01-02 11:55:00,140.93,140.97,140.6,140.74,37900.0,120.7786,120.8129,120.4958,120.6158,37900.0
2014-01-02 12:00:00,140.7,140.92,140.66,140.74,21600.0,120.5815,120.77,120.5472,120.6158,21600.0
2014-01-02 12:05:00,140.73,140.8,140.54,140.58,34400.0,120.6072,120.6672,120.4444,120.4786,34400.0
2014-01-02 12:10:00,140.58,140.62,140.49,140.54,22600.0,120.4786,120.5129,120.4015,120.4444,22600.0
2014-01-02 12:15:00,140.55,140.63,140.39,140.43,24600.0,120.4529,120.5215,120.3158,120.3501,24600.0
2014-01-02 12:20:00,140.43,140.54,140.35,140.54,28300.0,120.3501,120.4444,120.2815,120.4444,28300.0
2014-01-02 12:25:00,140.56,140.63,140.45,140.45,26600.0,120.4615,120.5215,120.3672,120.3672,26600.0
2014-01-02 12:30:00,140.49,140.51,140.27,140.27,38600.0,120.4015,120.4187,120.213,120.213,38600.0
2014-01-02 12:35:00,140.31,140.45,140.29,140.45,28600.0,120.2472,120.3672,120.2301,120.3672,28600.0
2014-01-02 12:40:00,140.45,140.48,140.26,140.36,34000.0,120.3672,120.3929,120.2044,120.2901,34000.0
2014-01-02 12:45:00,140.34,140.57,140.31,140.47,44900.0,120.273,120.4701,120.2472,120.3844,44900.0
2014-01-02 12:50:00,140.45,140.52,140.28,140.3,80500.0,120.3672,120.4272,120.2215,120.2387,80500.0
2014-01-02 12:55:00,140.28,140.45,140.25,140.4,36300.0,120.2215,120.3672,120.1958,120.3244,36300.0
2014-01-02 13:00:00,140.4,140.43,140.26,140.3,40900.0,120.3244,120.3501,120.2044,120.2387,40900.0
2014-01-02 13:05:00,140.28,140.45,140.28,140.44,40700.0,120.2215,120.3672,120.2215,120.3587,40700.0
2014-01-02 13:10:00,140.4,140.45,140.4,140.4,25400.0,120.3244,120.3672,120.3244,120.3244,25400.0
2014-01-02 13:15:00,140.4,140.51,140.28,140.39,64100.0,120.3244,120.4187,120.2215,120.3158,64100.0
2014-01-02 13:20:00,140.31,140.47,140.26,140.3,17600.0,120.2472,120.3844,120.2044,120.2387,17600.0
2014-01-02 13:25:00,140.25,140.52,140.25,140.51,24200.0,120.1958,120.4272,120.1958,120.4187,24200.0
2014-01-02 13:30:00,140.5,140.56,140.29,140.51,59800.0,120.4101,120.4615,120.2301,120.4187,59800.0
2014-01-02 13:35:00,140.55,140.7,140.53,140.61,21500.0,120.4529,120.5815,120.4358,120.5044,21500.0
2014-01-02 13:40:00,140.64,140.64,140.47,140.58,24800.0,120.5301,120.5301,120.3844,120.4786,24800.0
2014-01-02 13:45:00,140.58,140.6,140.4,140.55,42200.0,120.4786,120.4958,120.3244,120.4529,42200.0
2014-01-02 13:50:00,140.55,140.68,140.44,140.46,15100.0,120.4529,120.5643,120.3587,120.3758,15100.0
2014-01-02 13:55:00,140.44,140.56,140.38,140.38,12500.0,120.3587,120.4615,120.3072,120.3072,12500.0
2014-01-02 14:00:00,140.46,140.58,140.43,140.55,17700.0,120.3758,120.4786,120.3501,120.4529,17700.0
2014-01-02 14:05:00,140.55,140.56,140.35,140.39,18200.0,120.4529,120.4615,120.2815,120.3158,18200.0
2014-01-02 14:10:00,140.4,140.68,140.39,140.68,55800.0,120.3244,120.5643,120.3158,120.5643,55800.0
2014-01-02 14:15:00,140.65,140.72,140.36,140.41,32300.0,120.5386,120.5986,120.2901,120.333,32300.0
2014-01-02 14:20:00,140.41,140.48,140.3,140.48,27900.0,120.333,120.3929,120.2387,120.3929,27900.0
2014-01-02 14:25:00,140.43,140.48,140.15,140.15,24300.0,120.3501,120.3929,120.1101,120.1101,24300.0
2014-01-02 14:30:00,140.21,140.21,140.03,140.07,47900.0,120.1615,120.1615,120.0073,120.0416,47900.0
2014-01-02 14:35:00,140.09,140.1,139.82,139.85,66500.0,120.0587,120.0673,119.8273,119.853,66500.0
2014-01-02 14:40:00,139.87,140.0,139.76,139.76,74200.0,119.8702,119.9816,119.7759,119.7759,74200.0
2014-01-02 14:45:00,139.79,139.83,139.7,139.76,44900.0,119.8016,119.8359,119.7245,119.7759,44900.0
2014-01-02 14:50:00,139.76,140.01,139.73,139.9,46400.0,119.7759,119.9901,119.7502,119.8959,46400.0
2014-01-02 14:55:00,139.91,139.95,139.8,139.87,41000.0,119.9044,119.9387,119.8102,119.8702,41000.0
2014-01-02 15:00:00,139.86,140.07,139.86,140.06,42900.0,119.8616,120.0416,119.8616,120.033,42900.0
2014-01-02 15:05:00,140.07,140.12,140.01,140.11,59300.0,120.0416,120.0844,119.9901,120.0758,59300.0
2014-01-02 15:10:00,140.14,140.24,140.12,140.16,46100.0,120.1016,120.1873,120.0844,120.1187,46100.0
2014-01-02 15:15:00,140.16,140.27,140.14,140.2,86400.0,120.1187,120.213,120.1016,120.153,86400.0
2014-01-02 15:20:00,140.2,140.23,140.09,140.09,41700.0,120.153,120.1787,120.0587,120.0587,41700.0
2014-01-02 15:25:00,140.09,140.1,139.9,139.9,50300.0,120.0587,120.0673,119.8959,119.8959,50300.0
2014-01-02 15:30:00,139.91,139.95,139.78,139.78,52200.0,119.9044,119.9387,119.793,119.793,52200.0
2014-01-02 15:35:00,139.78,139.83,139.57,139.6,98000.0,119.793,119.8359,119.6131,119.6388,98000.0
2014-01-02 15:40:00,139.61,139.73,139.56,139.66,86500.0,119.6473,119.7502,119.6045,119.6902,86500.0
2014-01-02 15:45:00,139.66,140.06,139.65,139.95,108700.0,119.6902,120.033,119.6816,119.9387,108700.0
2014-01-02 15:50:00,139.95,139.96,139.79,139.81,119000.0,119.9387,119.9473,119.8016,119.8187,119000.0
2014-01-02 15:55:00,139.82,139.94,139.76,139.78,148700.0,119.8273,119.9302,119.7759,119.793,148700.0
2014-01-03 09:30:00,140.05,140.58,140.05,140.35,73200.0,120.0244,120.4786,120.0244,120.2815,73200.0
2014-01-03 09:35:00,140.46,140.86,140.22,140.3,66100.0,120.3758,120.7186,120.1701,120.2387,66100.0
2014-01-03 09:40:00,140.4,141.1,140.3,140.91,61100.0,120.3244,120.9243,120.2387,120.7615,61100.0
2014-01-03 09:45:00,140.95,140.95,140.58,140.92,34700.0,120.7957,120.7957,120.4786,120.77,34700.0
2014-01-03 09:50:00,140.85,141.0,140.85,140.92,36700.0,120.71,120.8386,120.71,120.77,36700.0
2014-01-03 09:55:00,140.92,141.01,140.83,140.85,47100.0,120.77,120.8472,120.6929,120.71,47100.0
2014-01-03 10:00:00,140.96,141.15,140.84,141.01,44200.0,120.8043,120.9671,120.7015,120.8472,44200.0
2014-01-03 10:05:00,141.08,141.15,140.67,140.72,50000.0,120.9071,120.9671,120.5558,120.5986,50000.0
2014-01-03 10:10:00,140.77,140.9,140.67,140.77,89400.0,120.6415,120.7529,120.5558,120.6415,89400.0
2014-01-03 10:15:00,140.77,140.77,140.58,140.63,69500.0,120.6415,120.6415,120.4786,120.5215,69500.0
2014-01-03 10:20:00,140.6,140.66,140.5,140.5,49000.0,120.4958,120.5472,120.4101,120.4101,49000.0
2014-01-03 10:25:00,140.48,140.69,140.44,140.58,44900.0,120.3929,120.5729,120.3587,120.4786,44900.0
2014-01-03 10:30:00,140.62,140.77,140.58,140.67,43100.0,120.5129,120.6415,120.4786,120.5558,43100.0
2014-01-03 10:35:00,140.66,140.86,140.64,140.67,43100.0,120.5472,120.7186,120.5301,120.5558,43100.0
2014-01-03 10:40:00,140.66,140.8,140.61,140.65,47300.0,120.5472,120.6672,120.5044,120.5386,47300.0
2014-01-03 10:45:00,140.65,140.69,140.47,140.63,23100.0,120.5386,120.5729,120.3844,120.5215,23100.0
2014-01-03 10:50:00,140.63,140.69,140.57,140.59,29900.0,120.5215,120.5729,120.4701,120.4872,29900.0
2014-01-03 10:55:00,140.58,140.65,140.39,140.41,65800.0,120.4786,120.5386,120.3158,120.333,65800.0
2014-01-03 11:00:00,140.41,140.53,140.41,140.51,21600.0,120.333,120.4358,120.333,120.4187,21600.0
2014-01-03 11:05:00,140.53,140.55,140.37,140.37,29700.0,120.4358,120.4529,120.2987,120.2987,29700.0
2014-01-03 11:10:00,140.43,140.43,140.31,140.41,66100.0,120.3501,120.3501,120.2472,120.333,66100.0
2014-01-03 11:15:00,140.34,140.4,140.27,140.32,16500.0,120.273,120.3244,120.213,120.2558,16500.0
2014-01-03 11:20:00,140.38,140.49,140.36,140.43,12100.0,120.3072,120.4015,120.2901,120.3501,12100.0
2014-01-03 11:25:00,140.39,140.48,140.29,140.39,25400.0,120.3158,120.3929,120.2301,120.3158,25400.0
2014-01-03 11:30:00,140.38,140.5,140.27,140.27,22500.0,120.3072,120.4101,120.213,120.213,22500.0
2014-01-03 11:35:00,140.25,140.28,140.12,140.15,72400.0,120.1958,120.2215,120.0844,120.1101,72400.0
2014-01-03 11:40:00,140.15,140.26,140.02,140.17,25100.0,120.1101,120.2044,119.9987,120.1273,25100.0
2014-01-03 11:45:00,140.16,140.18,139.93,139.95,17800.0,120.1187,120.1358,119.9216,119.9387,17800.0
2014-01-03 11:50:00,139.99,140.13,139.95,140.08,25300.0,119.973,120.093,119.9387,120.0501,25300.0
2014-01-03 11:55:00,140.08,140.08,139.92,140.02,33800.0,120.0501,120.0501,119.913,119.9987,33800.0
2014-01-03 12:00:00,140.02,140.08,139.97,140.08,27900.0,119.9987,120.0501,119.9559,120.0501,27900.0
2014-01-03 12:05:00,140.08,140.21,140.01,140.14,33400.0,120.0501,120.1615,119.9901,120.1016,33400.0
2014-01-03 12:10:00,140.19,140.2,140.03,140.06,35600.0,120.1444,120.153,120.0073,120.033,35600.0
2014-01-03 12:15:00,140.1,140.15,139.95,139.99,21800.0,120.0673,120.1101,119.9387,119.973,21800.0
2014-01-03 12:20:00,139.96,140.05,139.94,140.03,18700.0,119.9473,120.0244,119.9302,120.0073,18700.0
2014-01-03 12:25:00,140.02,140.1,140.0,140.03,25200.0,119.9987,120.0673,119.9816,120.0073,25200.0
2014-01-03 12:30:00,140.06,140.07,139.98,140.0,68200.0,120.033,120.0416,119.9644,119.9816,68200.0
2014-01-03 12:35:00,140.0,140.02,139.98,140.01,25800.0,119.9816,119.9987,119.9644,119.9901,25800.0
2014-01-03 12:40:00,139.99,140.02,139.91,139.99,23700.0,119.973,119.9987,119.9044,119.973,23700.0
2014-01-03 12:45:00,139.99,140.02,139.97,139.98,18000.0,119.973,119.9987,119.9559,119.9644,18000.0
2014-01-03 12:50:00,139.99,140.01,139.93,139.95,21400.0,119.973,119.9901,119.9216,119.9387,21400.0
2014-01-03 12:55:00,139.92,140.01,139.92,139.97,11500.0,119.913,119.9901,119.913,119.9559,11500.0
2014-01-03 13:00:00,139.99,140.02,139.95,139.97,19200.0,119.973,119.9987,119.9387,119.9559,19200.0
2014-01-03 13:05:00,139.98,140.04,139.96,140.02,27900.0,119.9644,120.0159,119.9473,119.9987,27900.0
2014-01-03 13:10:00,140.02,140.05,139.98,139.99,14000.0,119.9987,120.0244,119.9644,119.973,14000.0
2014-01-03 13:15:00,139.99,140.03,139.98,140.01,25100.0,119.973,120.0073,119.9644,119.9901,25100.0
2014-01-03 13:20:00,140.02,140.09,139.96,140.09,20100.0,119.9987,120.0587,119.9473,120.0587,20100.0
2014-01-03 13:25:00,140.06,140.12,139.98,140.02,119300.0,120.033,120.0844,119.9644,119.9987,119300.0
2014-01-03 13:30:00,140.02,140.03,139.98,140.01,17900.0,119.9987,120.0073,119.9644,119.9901,17900.0
2014-01-03 13:35:00,140.0,140.04,139.98,140.0,33600.0,119.9816,120.0159,119.9644,119.9816,33600.0
2014-01-03 13:40:00,140.01,140.08,139.99,140.06,33300.0,119.9901,120.0501,119.973,120.033,33300.0
2014-01-03 13:45:00,140.07,140.17,140.02,140.15,24400.0,120.0416,120.1273,119.9987,120.1101,24400.0
2014-01-03 13:50:00,140.12,140.16,139.96,139.99,27600.0,120.0844,120.1187,119.9473,119.973,27600.0
2014-01-03 13:55:00,139.99,140.1,139.99,140.05,15500.0,119.973,120.0673,119.973,120.0244,15500.0
2014-01-03 14:00:00,140.05,140.11,140.02,140.1,21700.0,120.0244,120.0758,119.9987,120.0673,21700.0
2014-01-03 14:05:00,140.12,140.12,139.97,139.97,22900.0,120.0844,120.0844,119.9559,119.9559,22900.0
2014-01-03 14:10:00,139.98,140.04,139.95,140.02,13700.0,119.9644,120.0159,119.9387,119.9987,13700.0
2014-01-03 14:15:00,140.04,140.07,139.96,139.98,29700.0,120.0159,120.0416,119.9473,119.9644,29700.0
2014-01-03 14:20:00,140.0,140.11,140.0,140.11,10900.0,119.9816,120.0758,119.9816,120.0758,10900.0
2014-01-03 14:25:00,140.12,140.12,140.0,140.05,17800.0,120.0844,120.0844,119.9816,120.0244,17800.0
2014-01-03 14:30:00,140.06,140.16,139.99,140.07,20600.0,120.033,120.1187,119.973,120.0416,20600.0
2014-01-03 14:35:00,140.09,140.13,140.07,140.11,18000.0,120.0587,120.093,120.0416,120.0758,18000.0
2014-01-03 14:40:00,140.1,140.13,140.03,140.12,15000.0,120.0673,120.093,120.0073,120.0844,15000.0
2014-01-03 14:45:00,140.11,140.24,140.01,140.23,20100.0,120.0758,120.1873,119.9901,120.1787,20100.0
2014-01-03 14:50:00,140.24,140.42,140.24,140.37,56500.0,120.1873,120.3415,120.1873,120.2987,56500.0
2014-01-03 14:55:00,140.37,140.39,140.22,140.22,35100.0,120.2987,120.3158,120.1701,120.1701,35100.0
2014-01-03 15:00:00,140.22,140.36,140.17,140.34,127600.0,120.1701,120.2901,120.1273,120.273,127600.0
2014-01-03 15:05:00,140.34,140.41,140.25,140.26,41100.0,120.273,120.333,120.1958,120.2044,41100.0
2014-01-03 15:10:00,140.25,140.71,140.25,140.69,47400.0,120.1958,120.5901,120.1958,120.5729,47400.0
2014-01-03 15:15:00,140.68,140.77,140.55,140.55,41900.0,120.5643,120.6415,120.4529,120.4529,41900.0
2014-01-03 15:20:00,140.55,140.67,140.53,140.53,45100.0,120.4529,120.5558,120.4358,120.4358,45100.0
2014-01-03 15:25:00,140.53,140.62,140.5,140.52,32800.0,120.4358,120.5129,120.4101,120.4272,32800.0
2014-01-03 15:30:00,140.5,140.57,140.47,140.51,46600.0,120.4101,120.4701,120.3844,120.4187,46600.0
2014-01-03 15:35:00,140.51,140.51,140.35,140.41,37800.0,120.4187,120.4187,120.2815,120.333,37800.0
2014-01-03 15:40:00,140.4,140.44,140.4,140.43,51200.0,120.3244,120.3587,120.3244,120.3501,51200.0
2014-01-03 15:45:00,140.43,140.45,140.3,140.37,73200.0,120.3501,120.3672,120.2387,120.2987,73200.0
2014-01-03 15:50:00,140.38,140.39,140.23,140.25,45200.0,120.3072,120.3158,120.1787,120.1958,45200.0
2014-01-03 15:55:00,140.25,140.3,140.05,140.05,85400.0,120.1958,120.2387,120.0244,120.0244,85400.0
2014-01-06 09:30:00,142.7,143.0,141.82,141.93,223600.0,122.2955,122.5526,121.5413,121.6356,223600.0
2014-01-06 09:35:00,142.06,142.39,141.31,141.49,41600.0,121.747,122.0298,121.1043,121.2585,41600.0
2014-01-06 09:40:00,141.44,141.46,140.3,140.31,82400.0,121.2157,121.2328,120.2387,120.2472,82400.0
2014-01-06 09:45:00,140.31,140.6,139.81,140.5,72700.0,120.2472,120.4958,119.8187,120.4101,72700.0
2014-01-06 09:50:00,140.44,140.78,140.32,140.71,70300.0,120.3587,120.65,120.2558,120.5901,70300.0
2014-01-06 09:55:00,140.74,141.0,140.65,140.97,74000.0,120.6158,120.8386,120.5386,120.8129,74000.0
2014-01-06 10:00:00,140.99,141.06,140.5,140.5,103900.0,120.83,120.89,120.4101,120.4101,103900.0
2014-01-06 10:05:00,140.52,140.76,140.41,140.61,71000.0,120.4272,120.6329,120.333,120.5044,71000.0
2014-01-06 10:10:00,140.61,140.65,140.4,140.6,33200.0,120.5044,120.5386,120.3244,120.4958,33200.0
2014-01-06 10:15:00,140.57,140.6,140.39,140.55,47900.0,120.4701,120.4958,120.3158,120.4529,47900.0
2014-01-06 10:20:00,140.55,140.55,140.48,140.55,16800.0,120.4529,120.4529,120.3929,120.4529,16800.0
2014-01-06 10:25:00,140.53,140.55,140.41,140.51,29800.0,120.4358,120.4529,120.333,120.4187,29800.0
2014-01-06 10:30:00,140.51,140.54,140.43,140.45,22700.0,120.4187,120.4444,120.3501,120.3672,22700.0
2014-01-06 10:35:00,140.45,140.46,139.96,140.0,46200.0,120.3672,120.3758,119.9473,119.9816,46200.0
2014-01-06 10:40:00,139.98,140.47,139.85,140.4,60000.0,119.9644,120.3844,119.853,120.3244,60000.0
2014-01-06 10:45:00,140.4,140.4,140.09,140.26,23700.0,120.3244,120.3244,120.0587,120.2044,23700.0
2014-01-06 10:50:00,140.21,140.4,140.14,140.39,15000.0,120.1615,120.3244,120.1016,120.3158,15000.0
2014-01-06 10:55:00,140.41,140.41,140.11,140.15,53500.0,120.333,120.333,120.0758,120.1101,53500.0
2014-01-06 11:00:00,140.14,140.15,140.04,140.1,30700.0,120.1016,120.1101,120.0159,120.0673,30700.0
2014-01-06 11:05:00,140.11,140.13,140.03,140.06,18300.0,120.0758,120.093,120.0073,120.033,18300.0
2014-01-06 11:10:00,140.06,140.06,139.84,139.84,22400.0,120.033,120.033,119.8445,119.8445,22400.0
2014-01-06 11:15:00,139.81,139.81,139.29,139.38,30700.0,119.8187,119.8187,119.3731,119.4502,30700.0
2014-01-06 11:20:00,139.42,139.42,139.08,139.13,46500.0,119.4845,119.4845,119.1931,119.236,46500.0
2014-01-06 11:25:00,139.14,139.17,138.95,139.15,73400.0,119.2445,119.2703,119.0817,119.2531,73400.0
2014-01-06 11:30:00,139.12,139.31,139.1,139.1,23100.0,119.2274,119.3902,119.2103,119.2103,23100.0
2014-01-06 11:35:00,139.1,139.17,139.0,139.09,43000.0,119.2103,119.2703,119.1246,119.2017,43000.0
2014-01-06 11:40:00,139.12,139.15,139.03,139.11,34800.0,119.2274,119.2531,119.1503,119.2188,34800.0
2014-01-06 11:45:00,139.09,139.1,139.01,139.02,45700.0,119.2017,119.2103,119.1331,119.1417,45700.0
2014-01-06 11:50:00,139.02,139.02,138.78,138.88,48300.0,119.1417,119.1417,118.936,119.0217,48300.0
2014-01-06 11:55:00,138.93,138.99,138.81,138.88,17900.0,119.0646,119.116,118.9617,119.0217,17900.0
2014-01-06 12:00:00,138.91,138.95,138.83,138.89,11200.0,119.0474,119.0817,118.9789,119.0303,11200.0
2014-01-06 12:05:00,138.88,138.92,138.68,138.74,26600.0,119.0217,119.056,118.8503,118.9017,26600.0
2014-01-06 12:10:00,138.74,138.74,138.38,138.55,81300.0,118.9017,118.9017,118.5932,118.7389,81300.0
2014-01-06 12:15:00,138.53,138.63,138.5,138.63,20500.0,118.7218,118.8075,118.6961,118.8075,20500.0
2014-01-06 12:20:00,138.64,138.87,138.63,138.83,39200.0,118.816,119.0132,118.8075,118.9789,39200.0
2014-01-06 12:25:00,138.84,138.94,138.79,138.79,16600.0,118.9874,119.0731,118.9446,118.9446,16600.0
2014-01-06 12:30:00,138.74,138.82,138.62,138.8,17400.0,118.9017,118.9703,118.7989,118.9532,17400.0
2014-01-06 12:35:00,138.81,138.83,138.64,138.69,15800.0,118.9617,118.9789,118.816,118.8589,15800.0
2014-01-06 12:40:00,138.67,138.72,138.52,138.53,47800.0,118.8418,118.8846,118.7132,118.7218,47800.0
2014-01-06 12:45:00,138.54,138.54,138.5,138.53,46900.0,118.7303,118.7303,118.6961,118.7218,46900.0
2014-01-06 12:50:00,138.54,138.8,138.53,138.73,37100.0,118.7303,118.9532,118.7218,118.8932,37100.0
2014-01-06 12:55:00,138.74,138.74,138.64,138.66,27700.0,118.9017,118.9017,118.816,118.8332,27700.0
2014-01-06 13:00:00,138.65,138.69,138.59,138.63,21100.0,118.8246,118.8589,118.7732,118.8075,21100.0
2014-01-06 13:05:00,138.61,138.64,138.6,138.6,9600.0,118.7903,118.816,118.7818,118.7818,9600.0
2014-01-06 13:10:00,138.6,138.62,138.59,138.59,51500.0,118.7818,118.7989,118.7732,118.7732,51500.0
2014-01-06 13:15:00,138.6,138.7,138.59,138.69,25800.0,118.7818,118.8675,118.7732,118.8589,25800.0
2014-01-06 13:20:00,138.7,138.86,138.7,138.85,12400.0,118.8675,119.0046,118.8675,118.996,12400.0
2014-01-06 13:25:00,138.86,138.86,138.78,138.81,18000.0,119.0046,119.0046,118.936,118.9617,18000.0
2014-01-06 13:30:00,138.81,138.81,138.6,138.62,17600.0,118.9617,118.9617,118.7818,118.7989,17600.0
2014-01-06 13:35:00,138.6,138.62,138.59,138.6,50000.0,118.7818,118.7989,118.7732,118.7818,50000.0
2014-01-06 13:40:00,138.61,138.62,138.53,138.53,51600.0,118.7903,118.7989,118.7218,118.7218,51600.0
2014-01-06 13:45:00,138.55,138.55,138.36,138.36,21600.0,118.7389,118.7389,118.5761,118.5761,21600.0
2014-01-06 13:50:00,138.36,138.62,138.3,138.6,53200.0,118.5761,118.7989,118.5247,118.7818,53200.0
2014-01-06 13:55:00,138.62,138.96,138.62,138.95,36300.0,118.7989,119.0903,118.7989,119.0817,36300.0
2014-01-06 14:00:00,138.89,138.98,138.86,138.86,24900.0,119.0303,119.1074,119.0046,119.0046,24900.0
2014-01-06 14:05:00,138.88,138.9,138.66,138.66,28900.0,119.0217,119.0389,118.8332,118.8332,28900.0
2014-01-06 14:10:00,138.67,138.7,138.37,138.4,52300.0,118.8418,118.8675,118.5846,118.6104,52300.0
2014-01-06 14:15:00,138.41,138.45,138.26,138.3,48400.0,118.6189,118.6532,118.4904,118.5247,48400.0
2014-01-06 14:20:00,138.31,138.56,138.3,138.47,26900.0,118.5332,118.7475,118.5247,118.6703,26900.0
2014-01-06 14:25:00,138.54,138.54,138.37,138.47,15300.0,118.7303,118.7303,118.5846,118.6703,15300.0
2014-01-06 14:30:00,138.49,138.61,138.46,138.59,18100.0,118.6875,118.7903,118.6618,118.7732,18100.0
2014-01-06 14:35:00,138.58,138.61,138.54,138.54,30200.0,118.7646,118.7903,118.7303,118.7303,30200.0
2014-01-06 14:40:00,138.54,138.6,138.41,138.57,46900.0,118.7303,118.7818,118.6189,118.756,46900.0
2014-01-06 14:45:00,138.59,138.61,138.47,138.47,21200.0,118.7732,118.7903,118.6703,118.6703,21200.0
2014-01-06 14:50:00,138.49,138.66,138.48,138.6,12200.0,118.6875,118.8332,118.6789,118.7818,12200.0
2014-01-06 14:55:00,138.6,138.79,138.57,138.79,25700.0,118.7818,118.9446,118.756,118.9446,25700.0
2014-01-06 15:00:00,138.79,138.79,138.65,138.72,20100.0,118.9446,118.9446,118.8246,118.8846,20100.0
2014-01-06 15:05:00,138.72,138.74,138.56,138.56,36800.0,118.8846,118.9017,118.7475,118.7475,36800.0
2014-01-06 15:10:00,138.57,138.64,138.5,138.64,50100.0,118.756,118.816,118.6961,118.816,50100.0
2014-01-06 15:15:00,138.64,138.92,138.62,138.92,25300.0,118.816,119.056,118.7989,119.056,25300.0
2014-01-06 15:20:00,138.93,139.05,138.91,139.01,60000.0,119.0646,119.1674,119.0474,119.1331,60000.0
2014-01-06 15:25:00,139.02,139.11,139.01,139.11,32800.0,119.1417,119.2188,119.1331,119.2188,32800.0
2014-01-06 15:30:00,139.08,139.11,138.87,138.9,42800.0,119.1931,119.2188,119.0132,119.0389,42800.0
2014-01-06 15:35:00,138.9,138.9,138.8,138.81,42500.0,119.0389,119.0389,118.9532,118.9617,42500.0
2014-01-06 15:40:00,138.81,138.9,138.77,138.9,46700.0,118.9617,119.0389,118.9275,119.0389,46700.0
2014-01-06 15:45:00,138.91,138.95,138.82,138.86,60900.0,119.0474,119.0817,118.9703,119.0046,60900.0
2014-01-06 15:50:00,138.86,138.94,138.81,138.83,68000.0,119.0046,119.0731,118.9617,118.9789,68000.0
2014-01-06 15:55:00,138.85,138.89,138.67,138.72,101700.0,118.996,119.0303,118.8418,118.8846,101700.0
2014-01-07 09:30:00,140.03,140.03,138.99,139.49,47600.0,120.0073,120.0073,119.116,119.5445,47600.0
2014-01-07 09:35:00,139.34,139.74,139.19,139.21,14400.0,119.4159,119.7588,119.2874,119.3045,14400.0
2014-01-07 09:40:00,139.2,139.64,139.0,139.64,19000.0,119.296,119.6731,119.1246,119.6731,19000.0
2014-01-07 09:45:00,139.64,139.9,139.27,139.38,21900.0,119.6731,119.8959,119.356,119.4502,21900.0
2014-01-07 09:50:00,139.21,139.78,139.21,139.64,15800.0,119.3045,119.793,119.3045,119.6731,15800.0
2014-01-07 09:55:00,139.64,140.38,139.64,140.36,43000.0,119.6731,120.3072,119.6731,120.2901,43000.0
2014-01-07 10:00:00,140.38,140.44,139.99,140.09,25800.0,120.3072,120.3587,119.973,120.0587,25800.0
2014-01-07 10:05:00,140.04,140.26,140.04,140.26,9900.0,120.0159,120.2044,120.0159,120.2044,9900.0
2014-01-07 10:10:00,140.26,140.28,139.98,140.18,28700.0,120.2044,120.2215,119.9644,120.1358,28700.0
2014-01-07 10:15:00,140.18,140.37,140.14,140.32,20600.0,120.1358,120.2987,120.1016,120.2558,20600.0
2014-01-07 10:20:00,140.35,140.49,140.32,140.47,21200.0,120.2815,120.4015,120.2558,120.3844,21200.0
2014-01-07 10:25:00,140.37,140.49,140.25,140.27,14600.0,120.2987,120.4015,120.1958,120.213,14600.0
2014-01-07 10:30:00,140.28,140.38,140.22,140.26,16200.0,120.2215,120.3072,120.1701,120.2044,16200.0
2014-01-07 10:35:00,140.33,140.49,140.22,140.33,32900.0,120.2644,120.4015,120.1701,120.2644,32900.0
2014-01-07 10:40:00,140.33,140.51,140.33,140.5,36500.0,120.2644,120.4187,120.2644,120.4101,36500.0
2014-01-07 10:45:00,140.46,140.66,140.39,140.65,44300.0,120.3758,120.5472,120.3158,120.5386,44300.0
2014-01-07 10:50:00,140.63,140.84,140.55,140.83,28100.0,120.5215,120.7015,120.4529,120.6929,28100.0
2014-01-07 10:55:00,140.83,140.97,140.8,140.92,34100.0,120.6929,120.8129,120.6672,120.77,34100.0
2014-01-07 11:00:00,140.95,140.98,140.65,140.74,32400.0,120.7957,120.8214,120.5386,120.6158,32400.0
2014-01-07 11:05:00,140.69,140.75,140.59,140.64,18000.0,120.5729,120.6243,120.4872,120.5301,18000.0
2014-01-07 11:10:00,140.7,140.76,140.65,140.73,27200.0,120.5815,120.6329,120.5386,120.6072,27200.0
2014-01-07 11:15:00,140.67,140.87,140.66,140.79,24300.0,120.5558,120.7272,120.5472,120.6586,24300.0
2014-01-07 11:20:00,140.8,140.91,140.67,140.68,28500.0,120.6672,120.7615,120.5558,120.5643,28500.0
2014-01-07 11:25:00,140.74,140.75,140.42,140.7,41600.0,120.6158,120.6243,120.3415,120.5815,41600.0
2014-01-07 11:30:00,140.66,140.69,140.2,140.25,67700.0,120.5472,120.5729,120.153,120.1958,67700.0
2014-01-07 11:35:00,140.2,140.25,140.16,140.17,17300.0,120.153,120.1958,120.1187,120.1273,17300.0
2014-01-07 11:40:00,140.18,140.33,140.1,140.3,25500.0,120.1358,120.2644,120.0673,120.2387,25500.0
2014-01-07 11:45:00,140.3,140.4,140.21,140.37,9400.0,120.2387,120.3244,120.1615,120.2987,9400.0
2014-01-07 11:50:00,140.36,140.51,140.35,140.4,24000.0,120.2901,120.4187,120.2815,120.3244,24000.0
2014-01-07 11:55:00,140.4,140.43,140.19,140.2,17200.0,120.3244,120.3501,120.1444,120.153,17200.0
2014-01-07 12:00:00,140.2,140.2,140.0,140.19,19400.0,120.153,120.153,119.9816,120.1444,19400.0
2014-01-07 12:05:00,140.18,140.28,140.04,140.04,17300.0,120.1358,120.2215,120.0159,120.0159,17300.0
2014-01-07 12:10:00,140.05,140.12,140.0,140.1,19300.0,120.0244,120.0844,119.9816,120.0673,19300.0
2014-01-07 12:15:00,140.1,140.14,140.02,140.06,13800.0,120.0673,120.1016,119.9987,120.033,13800.0
2014-01-07 12:20:00,140.12,140.18,140.05,140.05,8100.0,120.0844,120.1358,120.0244,120.0244,8100.0
2014-01-07 12:25:00,140.06,140.27,140.05,140.26,14600.0,120.033,120.213,120.0244,120.2044,14600.0
2014-01-07 12:30:00,140.29,140.35,140.21,140.28,18300.0,120.2301,120.2815,120.1615,120.2215,18300.0
2014-01-07 12:35:00,140.27,140.35,140.19,140.26,11100.0,120.213,120.2815,120.1444,120.2044,11100.0
2014-01-07 12:40:00,140.25,140.34,140.17,140.3,16800.0,120.1958,120.273,120.1273,120.2387,16800.0
2014-01-07 12:45:00,140.33,140.35,140.19,140.3,16100.0,120.2644,120.2815,120.1444,120.2387,16100.0
2014-01-07 12:50:00,140.25,140.34,140.23,140.3,12100.0,120.1958,120.273,120.1787,120.2387,12100.0
2014-01-07 12:55:00,140.31,140.35,140.29,140.34,13200.0,120.2472,120.2815,120.2301,120.273,13200.0
2014-01-07 13:00:00,140.31,140.35,140.2,140.32,19000.0,120.2472,120.2815,120.153,120.2558,19000.0
2014-01-07 13:05:00,140.29,140.32,140.18,140.23,52400.0,120.2301,120.2558,120.1358,120.1787,52400.0
2014-01-07 13:10:00,140.24,140.32,140.15,140.26,13500.0,120.1873,120.2558,120.1101,120.2044,13500.0
2014-01-07 13:15:00,140.27,140.45,140.27,140.45,13000.0,120.213,120.3672,120.213,120.3672,13000.0
2014-01-07 13:20:00,140.43,140.52,140.37,140.43,17500.0,120.3501,120.4272,120.2987,120.3501,17500.0
2014-01-07 13:25:00,140.43,140.5,140.42,140.43,10800.0,120.3501,120.4101,120.3415,120.3501,10800.0
2014-01-07 13:30:00,140.46,140.51,140.42,140.47,13700.0,120.3758,120.4187,120.3415,120.3844,13700.0
2014-01-07 13:35:00,140.48,140.65,140.47,140.61,17300.0,120.3929,120.5386,120.3844,120.5044,17300.0
2014-01-07 13:40:00,140.6,140.67,140.57,140.65,16500.0,120.4958,120.5558,120.4701,120.5386,16500.0
2014-01-07 13:45:00,140.64,140.66,140.52,140.52,8800.0,120.5301,120.5472,120.4272,120.4272,8800.0
2014-01-07 13:50:00,140.57,140.58,140.26,140.28,13600.0,120.4701,120.4786,120.2044,120.2215,13600.0
2014-01-07 13:55:00,140.29,140.3,140.08,140.1,21900.0,120.2301,120.2387,120.0501,120.0673,21900.0
2014-01-07 14:00:00,140.15,140.15,139.88,139.96,30300.0,120.1101,120.1101,119.8787,119.9473,30300.0
2014-01-07 14:05:00,139.97,140.05,139.95,140.0,18400.0,119.9559,120.0244,119.9387,119.9816,18400.0
2014-01-07 14:10:00,140.0,140.18,140.0,140.17,25300.0,119.9816,120.1358,119.9816,120.1273,25300.0
2014-01-07 14:15:00,140.13,140.19,140.08,140.18,16300.0,120.093,120.1444,120.0501,120.1358,16300.0
2014-01-07 14:20:00,140.2,140.23,140.09,140.23,14100.0,120.153,120.1787,120.0587,120.1787,14100.0
2014-01-07 14:25:00,140.21,140.45,140.18,140.26,21700.0,120.1615,120.3672,120.1358,120.2044,21700.0
2014-01-07 14:30:00,140.26,140.59,140.26,140.55,17000.0,120.2044,120.4872,120.2044,120.4529,17000.0
2014-01-07 14:35:00,140.55,140.62,140.51,140.6,16900.0,120.4529,120.5129,120.4187,120.4958,16900.0
2014-01-07 14:40:00,140.58,140.61,140.51,140.54,14200.0,120.4786,120.5044,120.4187,120.4444,14200.0
2014-01-07 14:45:00,140.54,140.6,140.48,140.49,13700.0,120.4444,120.4958,120.3929,120.4015,13700.0
2014-01-07 14:50:00,140.48,140.61,140.46,140.57,17400.0,120.3929,120.5044,120.3758,120.4701,17400.0
2014-01-07 14:55:00,140.56,140.59,140.51,140.57,12800.0,120.4615,120.4872,120.4187,120.4701,12800.0
2014-01-07 15:00:00,140.6,140.73,140.56,140.63,17000.0,120.4958,120.6072,120.4615,120.5215,17000.0
2014-01-07 15:05:00,140.66,140.74,140.59,140.64,20300.0,120.5472,120.6158,120.4872,120.5301,20300.0
2014-01-07 15:10:00,140.65,140.7,140.6,140.63,17800.0,120.5386,120.5815,120.4958,120.5215,17800.0
2014-01-07 15:15:00,140.64,140.77,140.56,140.76,21800.0,120.5301,120.6415,120.4615,120.6329,21800.0
2014-01-07 15:20:00,140.76,140.77,140.66,140.72,19200.0,120.6329,120.6415,120.5472,120.5986,19200.0
2014-01-07 15:25:00,140.72,140.75,140.62,140.73,23400.0,120.5986,120.6243,120.5129,120.6072,23400.0
2014-01-07 15:30:00,140.74,140.79,140.61,140.75,46700.0,120.6158,120.6586,120.5044,120.6243,46700.0
2014-01-07 15:35:00,140.76,140.77,140.62,140.72,38100.0,120.6329,120.6415,120.5129,120.5986,38100.0
2014-01-07 15:40:00,140.68,140.85,140.65,140.72,36200.0,120.5643,120.71,120.5386,120.5986,36200.0
2014-01-07 15:45:00,140.7,140.77,140.65,140.71,36500.0,120.5815,120.6415,120.5386,120.5901,36500.0
2014-01-07 15:50:00,140.72,140.83,140.61,140.64,60000.0,120.5986,120.6929,120.5044,120.5301,60000.0
2014-01-07 15:55:00,140.62,140.71,140.54,140.64,79200.0,120.5129,120.5901,120.4444,120.5301,79200.0
2014-01-08 09:30:00,141.34,141.34,140.61,140.98,68700.0,121.13,121.13,120.5044,120.8214,68700.0
2014-01-08 09:35:00,141.11,141.37,140.82,141.22,29400.0,120.9329,121.1557,120.6843,121.0271,29400.0
2014-01-08 09:40:00,141.24,141.38,141.01,141.08,18800.0,121.0443,121.1643,120.8472,120.9071,18800.0
2014-01-08 09:45:00,141.02,141.05,140.06,140.4,43000.0,120.8557,120.8814,120.033,120.3244,43000.0
2014-01-08 09:50:00,140.32,140.75,140.12,140.38,31800.0,120.2558,120.6243,120.0844,120.3072,31800.0
2014-01-08 09:55:00,140.35,140.88,140.14,140.7,25400.0,120.2815,120.7357,120.1016,120.5815,25400.0
2014-01-08 10:00:00,140.69,140.87,140.51,140.51,30200.0,120.5729,120.7272,120.4187,120.4187,30200.0
2014-01-08 10:05:00,140.51,140.88,140.48,140.87,29800.0,120.4187,120.7357,120.3929,120.7272,29800.0
2014-01-08 10:10:00,140.78,140.84,140.33,140.43,26300.0,120.65,120.7015,120.2644,120.3501,26300.0
2014-01-08 10:15:00,140.43,140.82,140.27,140.75,17700.0,120.3501,120.6843,120.213,120.6243,17700.0
2014-01-08 10:20:00,140.82,141.14,140.77,140.91,22300.0,120.6843,120.9586,120.6415,120.7615,22300.0
2014-01-08 10:25:00,140.81,140.93,140.6,140.74,50500.0,120.6758,120.7786,120.4958,120.6158,50500.0
2014-01-08 10:30:00,140.72,140.78,140.6,140.7,28200.0,120.5986,120.65,120.4958,120.5815,28200.0
2014-01-08 10:35:00,140.75,140.86,140.63,140.68,16000.0,120.6243,120.7186,120.5215,120.5643,16000.0
2014-01-08 10:40:00,140.68,140.82,140.64,140.7,43900.0,120.5643,120.6843,120.5301,120.5815,43900.0
2014-01-08 10:45:00,140.66,140.78,140.41,140.44,22800.0,120.5472,120.65,120.333,120.3587,22800.0
2014-01-08 10:50:00,140.49,140.59,140.36,140.52,18100.0,120.4015,120.4872,120.2901,120.4272,18100.0
2014-01-08 10:55:00,140.52,140.59,140.46,140.53,17600.0,120.4272,120.4872,120.3758,120.4358,17600.0
2014-01-08 11:00:00,140.53,140.59,140.38,140.4,19500.0,120.4358,120.4872,120.3072,120.3244,19500.0
2014-01-08 11:05:00,140.36,140.55,140.27,140.34,15800.0,120.2901,120.4529,120.213,120.273,15800.0
2014-01-08 11:10:00,140.28,140.44,140.28,140.42,17100.0,120.2215,120.3587,120.2215,120.3415,17100.0
2014-01-08 11:15:00,140.43,140.5,140.3,140.35,20700.0,120.3501,120.4101,120.2387,120.2815,20700.0
2014-01-08 11:20:00,140.3,140.45,140.29,140.38,18200.0,120.2387,120.3672,120.2301,120.3072,18200.0
2014-01-08 11:25:00,140.33,140.43,140.23,140.31,20100.0,120.2644,120.3501,120.1787,120.2472,20100.0
2014-01-08 11:30:00,140.32,140.49,140.27,140.47,33400.0,120.2558,120.4015,120.213,120.3844,33400.0
2014-01-08 11:35:00,140.49,140.57,140.42,140.49,20000.0,120.4015,120.4701,120.3415,120.4015,20000.0
2014-01-08 11:40:00,140.53,140.57,140.48,140.54,17700.0,120.4358,120.4701,120.3929,120.4444,17700.0
2014-01-08 11:45:00,140.55,140.59,140.48,140.56,7000.0,120.4529,120.4872,120.3929,120.4615,7000.0
2014-01-08 11:50:00,140.57,140.6,140.53,140.58,13200.0,120.4701,120.4958,120.4358,120.4786,13200.0
2014-01-08 11:55:00,140.58,140.83,140.58,140.74,38300.0,120.4786,120.6929,120.4786,120.6158,38300.0
2014-01-08 12:00:00,140.71,140.95,140.65,140.91,13200.0,120.5901,120.7957,120.5386,120.7615,13200.0
2014-01-08 12:05:00,140.91,140.99,140.89,140.98,14900.0,120.7615,120.83,120.7443,120.8214,14900.0
2014-01-08 12:10:00,140.97,141.21,140.97,141.16,19500.0,120.8129,121.0186,120.8129,120.9757,19500.0
2014-01-08 12:15:00,141.17,141.34,141.17,141.25,14600.0,120.9843,121.13,120.9843,121.0528,14600.0
2014-01-08 12:20:00,141.27,141.27,141.07,141.18,15500.0,121.07,121.07,120.8986,120.9928,15500.0
2014-01-08 12:25:00,141.16,141.21,141.05,141.07,23900.0,120.9757,121.0186,120.8814,120.8986,23900.0
2014-01-08 12:30:00,141.06,141.14,140.95,141.01,8200.0,120.89,120.9586,120.7957,120.8472,8200.0
2014-01-08 12:35:00,141.0,141.01,140.78,140.8,12600.0,120.8386,120.8472,120.65,120.6672,12600.0
2014-01-08 12:40:00,140.82,140.98,140.78,140.98,8600.0,120.6843,120.8214,120.65,120.8214,8600.0
2014-01-08 12:45:00,140.98,140.99,140.77,140.82,11600.0,120.8214,120.83,120.6415,120.6843,11600.0
2014-01-08 12:50:00,140.87,141.01,140.83,140.94,10700.0,120.7272,120.8472,120.6929,120.7872,10700.0
2014-01-08 12:55:00,140.94,140.95,140.81,140.85,8100.0,120.7872,120.7957,120.6758,120.71,8100.0
2014-01-08 13:00:00,140.86,140.92,140.74,140.75,12700.0,120.7186,120.77,120.6158,120.6243,12700.0
2014-01-08 13:05:00,140.77,140.88,140.71,140.82,16800.0,120.6415,120.7357,120.5901,120.6843,16800.0
2014-01-08 13:10:00,140.84,140.93,140.78,140.8,11700.0,120.7015,120.7786,120.65,120.6672,11700.0
2014-01-08 13:15:00,140.8,140.87,140.57,140.67,17300.0,120.6672,120.7272,120.4701,120.5558,17300.0
2014-01-08 13:20:00,140.68,140.8,140.63,140.74,22300.0,120.5643,120.6672,120.5215,120.6158,22300.0
2014-01-08 13:25:00,140.74,140.88,140.73,140.8,22300.0,120.6158,120.7357,120.6072,120.6672,22300.0
2014-01-08 13:30:00,140.82,140.9,140.81,140.81,14000.0,120.6843,120.7529,120.6758,120.6758,14000.0
2014-01-08 13:35:00,140.85,140.9,140.8,140.89,23700.0,120.71,120.7529,120.6672,120.7443,23700.0
2014-01-08 13:40:00,140.89,140.96,140.85,140.9,20600.0,120.7443,120.8043,120.71,120.7529,20600.0
2014-01-08 13:45:00,140.93,140.96,140.88,140.93,11600.0,120.7786,120.8043,120.7357,120.7786,11600.0
2014-01-08 13:50:00,140.95,141.08,140.94,141.05,14800.0,120.7957,120.9071,120.7872,120.8814,14800.0
2014-01-08 13:55:00,141.02,141.02,140.88,140.88,16300.0,120.8557,120.8557,120.7357,120.7357,16300.0
2014-01-08 14:00:00,140.88,141.04,140.7,141.02,25400.0,120.7357,120.8729,120.5815,120.8557,25400.0
2014-01-08 14:05:00,141.03,141.11,140.6,140.64,31000.0,120.8643,120.9329,120.4958,120.5301,31000.0
2014-01-08 14:10:00,140.64,140.86,140.6,140.82,17700.0,120.5301,120.7186,120.4958,120.6843,17700.0
2014-01-08 14:15:00,140.82,140.88,140.72,140.74,11500.0,120.6843,120.7357,120.5986,120.6158,11500.0
2014-01-08 14:20:00,140.75,140.94,140.72,140.74,11600.0,120.6243,120.7872,120.5986,120.6158,11600.0
2014-01-08 14:25:00,140.78,140.87,140.76,140.78,11300.0,120.65,120.7272,120.6329,120.65,11300.0
2014-01-08 14:30:00,140.81,140.91,140.7,140.9,21800.0,120.6758,120.7615,120.5815,120.7529,21800.0
2014-01-08 14:35:00,140.91,140.96,140.7,140.74,13400.0,120.7615,120.8043,120.5815,120.6158,13400.0
2014-01-08 14:40:00,140.7,140.83,140.7,140.79,11500.0,120.5815,120.6929,120.5815,120.6586,11500.0
2014-01-08 14:45:00,140.78,140.8,140.7,140.75,15200.0,120.65,120.6672,120.5815,120.6243,15200.0
2014-01-08 14:50:00,140.75,140.8,140.69,140.7,25800.0,120.6243,120.6672,120.5729,120.5815,25800.0
2014-01-08 14:55:00,140.69,140.72,140.59,140.65,12800.0,120.5729,120.5986,120.4872,120.5386,12800.0
2014-01-08 15:00:00,140.65,140.75,140.54,140.59,13000.0,120.5386,120.6243,120.4444,120.4872,13000.0
2014-01-08 15:05:00,140.62,140.63,140.46,140.47,20100.0,120.5129,120.5215,120.3758,120.3844,20100.0
2014-01-08 15:10:00,140.51,140.53,140.4,140.43,14500.0,120.4187,120.4358,120.3244,120.3501,14500.0
2014-01-08 15:15:00,140.4,140.48,140.33,140.47,41100.0,120.3244,120.3929,120.2644,120.3844,41100.0
2014-01-08 15:20:00,140.45,140.46,140.22,140.23,27000.0,120.3672,120.3758,120.1701,120.1787,27000.0
2014-01-08 15:25:00,140.23,140.23,140.01,140.01,30100.0,120.1787,120.1787,119.9901,119.9901,30100.0
2014-01-08 15:30:00,140.01,140.14,139.99,140.1,44200.0,119.9901,120.1016,119.973,120.0673,44200.0
2014-01-08 15:35:00,140.13,140.24,140.12,140.22,36900.0,120.093,120.1873,120.0844,120.1701,36900.0
2014-01-08 15:40:00,140.22,140.34,140.19,140.34,26000.0,120.1701,120.273,120.1444,120.273,26000.0
2014-01-08 15:45:00,140.34,140.6,140.33,140.58,50300.0,120.273,120.4958,120.2644,120.4786,50300.0
2014-01-08 15:50:00,140.58,140.61,140.4,140.41,52500.0,120.4786,120.5044,120.3244,120.333,52500.0
2014-01-08 15:55:00,140.42,140.52,140.32,140.37,87900.0,120.3415,120.4272,120.2558,120.2987,87900.0
2014-01-09 09:30:00,140.51,140.96,140.41,140.68,44200.0,120.4187,120.8043,120.333,120.5643,44200.0
2014-01-09 09:35:00,140.88,141.4,140.8,141.19,21800.0,120.7357,121.1814,120.6672,121.0014,21800.0
2014-01-09 09:40:00,141.18,141.25,140.87,141.11,19100.0,120.9928,121.0528,120.7272,120.9329,19100.0
2014-01-09 09:45:00,141.15,141.77,141.06,141.71,25600.0,120.9671,121.4985,120.89,121.4471,25600.0
2014-01-09 09:50:00,141.69,141.69,141.43,141.45,43800.0,121.4299,121.4299,121.2071,121.2242,43800.0
2014-01-09 09:55:00,141.52,141.64,141.27,141.42,23400.0,121.2842,121.3871,121.07,121.1985,23400.0
2014-01-09 10:00:00,141.28,141.69,141.26,141.61,23600.0,121.0786,121.4299,121.0614,121.3614,23600.0
2014-01-09 10:05:00,141.67,141.67,141.21,141.25,31300.0,121.4128,121.4128,121.0186,121.0528,31300.0
2014-01-09 10:10:00,141.23,141.52,141.18,141.31,16700.0,121.0357,121.2842,120.9928,121.1043,16700.0
2014-01-09 10:15:00,141.27,141.31,141.06,141.17,25000.0,121.07,121.1043,120.89,120.9843,25000.0
2014-01-09 10:20:00,141.12,141.22,140.89,141.03,21600.0,120.9414,121.0271,120.7443,120.8643,21600.0
2014-01-09 10:25:00,140.98,141.01,140.89,140.91,16200.0,120.8214,120.8472,120.7443,120.7615,16200.0
2014-01-09 10:30:00,140.95,140.95,140.73,140.76,18300.0,120.7957,120.7957,120.6072,120.6329,18300.0
2014-01-09 10:35:00,140.8,141.07,140.8,141.01,23200.0,120.6672,120.8986,120.6672,120.8472,23200.0
2014-01-09 10:40:00,141.0,141.11,140.59,140.61,29400.0,120.8386,120.9329,120.4872,120.5044,29400.0
2014-01-09 10:45:00,140.56,140.72,140.49,140.71,34600.0,120.4615,120.5986,120.4015,120.5901,34600.0
2014-01-09 10:50:00,140.69,140.75,140.57,140.66,32400.0,120.5729,120.6243,120.4701,120.5472,32400.0
2014-01-09 10:55:00,140.66,140.71,140.46,140.63,23800.0,120.5472,120.5901,120.3758,120.5215,23800.0
2014-01-09 11:00:00,140.67,140.73,140.53,140.72,18700.0,120.5558,120.6072,120.4358,120.5986,18700.0
2014-01-09 11:05:00,140.71,140.71,140.52,140.56,36700.0,120.5901,120.5901,120.4272,120.4615,36700.0
2014-01-09 11:10:00,140.52,140.56,140.44,140.49,12800.0,120.4272,120.4615,120.3587,120.4015,12800.0
2014-01-09 11:15:00,140.51,140.56,140.43,140.44,26900.0,120.4187,120.4615,120.3501,120.3587,26900.0
2014-01-09 11:20:00,140.43,140.45,140.23,140.27,32700.0,120.3501,120.3672,120.1787,120.213,32700.0
2014-01-09 11:25:00,140.27,140.29,140.1,140.1,20300.0,120.213,120.2301,120.0673,120.0673,20300.0
2014-01-09 11:30:00,140.11,140.11,139.95,140.01,37100.0,120.0758,120.0758,119.9387,119.9901,37100.0
2014-01-09 11:35:00,140.03,140.1,139.96,140.04,15800.0,120.0073,120.0673,119.9473,120.0159,15800.0
2014-01-09 11:40:00,140.04,140.36,140.01,140.36,19300.0,120.0159,120.2901,119.9901,120.2901,19300.0
2014-01-09 11:45:00,140.37,140.42,140.23,140.39,14300.0,120.2987,120.3415,120.1787,120.3158,14300.0
2014-01-09 11:50:00,140.39,140.55,140.35,140.39,17200.0,120.3158,120.4529,120.2815,120.3158,17200.0
2014-01-09 11:55:00,140.37,140.47,140.36,140.47,19400.0,120.2987,120.3844,120.2901,120.3844,19400.0
2014-01-09 12:00:00,140.47,140.47,140.34,140.46,14200.0,120.3844,120.3844,120.273,120.3758,14200.0
2014-01-09 12:05:00,140.43,140.56,140.43,140.51,12100.0,120.3501,120.4615,120.3501,120.4187,12100.0
2014-01-09 12:10:00,140.52,140.7,140.51,140.65,17000.0,120.4272,120.5815,120.4187,120.5386,17000.0
2014-01-09 12:15:00,140.7,140.83,140.7,140.72,18100.0,120.5815,120.6929,120.5815,120.5986,18100.0
2014-01-09 12:20:00,140.71,140.71,140.57,140.65,7800.0,120.5901,120.5901,120.4701,120.5386,7800.0
2014-01-09 12:25:00,140.64,140.81,140.64,140.81,5800.0,120.5301,120.6758,120.5301,120.6758,5800.0
2014-01-09 12:30:00,140.86,141.01,140.8,140.96,9600.0,120.7186,120.8472,120.6672,120.8043,9600.0
2014-01-09 12:35:00,140.99,141.07,140.94,141.07,13500.0,120.83,120.8986,120.7872,120.8986,13500.0
2014-01-09 12:40:00,141.05,141.12,141.02,141.02,8000.0,120.8814,120.9414,120.8557,120.8557,8000.0
2014-01-09 12:45:00,141.02,141.04,140.91,141.04,11400.0,120.8557,120.8729,120.7615,120.8729,11400.0
2014-01-09 12:50:00,141.04,141.05,140.93,140.93,7300.0,120.8729,120.8814,120.7786,120.7786,7300.0
2014-01-09 12:55:00,140.98,141.09,140.94,141.02,11300.0,120.8214,120.9157,120.7872,120.8557,11300.0
2014-01-09 13:00:00,141.02,141.05,140.8,140.84,16200.0,120.8557,120.8814,120.6672,120.7015,16200.0
2014-01-09 13:05:00,140.77,140.83,140.69,140.71,6700.0,120.6415,120.6929,120.5729,120.5901,6700.0
2014-01-09 13:10:00,140.69,140.79,140.66,140.68,9800.0,120.5729,120.6586,120.5472,120.5643,9800.0
2014-01-09 13:15:00,140.68,140.72,140.64,140.68,5500.0,120.5643,120.5986,120.5301,120.5643,5500.0
2014-01-09 13:20:00,140.69,140.76,140.65,140.73,6300.0,120.5729,120.6329,120.5386,120.6072,6300.0
2014-01-09 13:25:00,140.67,141.01,140.67,141.0,12200.0,120.5558,120.8472,120.5558,120.8386,12200.0
2014-01-09 13:30:00,141.0,141.05,140.87,140.95,18300.0,120.8386,120.8814,120.7272,120.7957,18300.0
2014-01-09 13:35:00,140.91,140.98,140.87,140.97,10200.0,120.7615,120.8214,120.7272,120.8129,10200.0
2014-01-09 13:40:00,140.97,141.02,140.9,140.9,10900.0,120.8129,120.8557,120.7529,120.7529,10900.0
2014-01-09 13:45:00,140.91,140.92,140.82,140.88,13300.0,120.7615,120.77,120.6843,120.7357,13300.0
2014-01-09 13:50:00,140.88,140.88,140.75,140.75,13500.0,120.7357,120.7357,120.6243,120.6243,13500.0
2014-01-09 13:55:00,140.81,140.89,140.72,140.88,13000.0,120.6758,120.7443,120.5986,120.7357,13000.0
2014-01-09 14:00:00,140.89,140.92,140.64,140.68,16700.0,120.7443,120.77,120.5301,120.5643,16700.0
2014-01-09 14:05:00,140.67,140.83,140.61,140.83,12000.0,120.5558,120.6929,120.5044,120.6929,12000.0
2014-01-09 14:10:00,140.79,140.82,140.62,140.7,17700.0,120.6586,120.6843,120.5129,120.5815,17700.0
2014-01-09 14:15:00,140.66,140.78,140.64,140.78,12100.0,120.5472,120.65,120.5301,120.65,12100.0
2014-01-09 14:20:00,140.73,140.96,140.73,140.92,11800.0,120.6072,120.8043,120.6072,120.77,11800.0
2014-01-09 14:25:00,140.94,141.01,140.89,140.99,11900.0,120.7872,120.8472,120.7443,120.83,11900.0
2014-01-09 14:30:00,140.97,141.0,140.85,140.87,11100.0,120.8129,120.8386,120.71,120.7272,11100.0
2014-01-09 14:35:00,140.88,141.0,140.79,140.99,10500.0,120.7357,120.8386,120.6586,120.83,10500.0
2014-01-09 14:40:00,140.99,141.12,140.95,141.07,18300.0,120.83,120.9414,120.7957,120.8986,18300.0
2014-01-09 14:45:00,141.1,141.2,141.1,141.2,11400.0,120.9243,121.01,120.9243,121.01,11400.0
2014-01-09 14:50:00,141.19,141.29,141.14,141.21,23700.0,121.0014,121.0871,120.9586,121.0186,23700.0
2014-01-09 14:55:00,141.22,141.3,141.21,141.25,12900.0,121.0271,121.0957,121.0186,121.0528,12900.0
2014-01-09 15:00:00,141.25,141.31,141.12,141.12,27000.0,121.0528,121.1043,120.9414,120.9414,27000.0
2014-01-09 15:05:00,141.12,141.17,141.02,141.13,15800.0,120.9414,120.9843,120.8557,120.95,15800.0
2014-01-09 15:10:00,141.14,141.33,141.1,141.29,18700.0,120.9586,121.1214,120.9243,121.0871,18700.0
2014-01-09 15:15:00,141.32,141.45,141.29,141.33,26800.0,121.1128,121.2242,121.0871,121.1214,26800.0
2014-01-09 15:20:00,141.33,141.45,141.31,141.34,25700.0,121.1214,121.2242,121.1043,121.13,25700.0
2014-01-09 15:25:00,141.35,141.36,140.97,141.27,64300.0,121.1385,121.1471,120.8129,121.07,64300.0
2014-01-09 15:30:00,141.27,141.4,141.22,141.24,31700.0,121.07,121.1814,121.0271,121.0443,31700.0
2014-01-09 15:35:00,141.23,141.28,141.06,141.2,27800.0,121.0357,121.0786,120.89,121.01,27800.0
2014-01-09 15:40:00,141.2,141.34,141.2,141.34,33200.0,121.01,121.13,121.01,121.13,33200.0
2014-01-09 15:45:00,141.35,141.39,141.27,141.36,47800.0,121.1385,121.1728,121.07,121.1471,47800.0
2014-01-09 15:50:00,141.37,141.52,141.3,141.39,59300.0,121.1557,121.2842,121.0957,121.1728,59300.0
2014-01-09 15:55:00,141.39,141.55,141.39,141.54,92300.0,121.1728,121.3099,121.1728,121.3014,92300.0
2014-01-10 09:30:00,141.31,141.79,141.15,141.47,76700.0,121.1043,121.5156,120.9671,121.2414,76700.0
2014-01-10 09:35:00,141.45,142.61,141.45,142.33,61600.0,121.2242,122.2184,121.2242,121.9784,61600.0
2014-01-10 09:40:00,142.39,142.47,142.24,142.38,24300.0,122.0298,122.0984,121.9013,122.0213,24300.0
2014-01-10 09:45:00,142.35,142.47,142.18,142.39,48500.0,121.9956,122.0984,121.8499,122.0298,48500.0
2014-01-10 09:50:00,142.39,142.73,142.12,142.17,29400.0,122.0298,122.3212,121.7984,121.8413,29400.0
2014-01-10 09:55:00,142.06,142.38,141.93,141.94,16900.0,121.747,122.0213,121.6356,121.6442,16900.0
2014-01-10 10:00:00,141.93,141.93,141.26,141.59,36900.0,121.6356,121.6356,121.0614,121.3442,36900.0
2014-01-10 10:05:00,141.6,141.62,141.25,141.54,29100.0,121.3528,121.3699,121.0528,121.3014,29100.0
2014-01-10 10:10:00,141.54,141.56,141.34,141.43,15400.0,121.3014,121.3185,121.13,121.2071,15400.0
2014-01-10 10:15:00,141.4,141.6,141.31,141.54,29400.0,121.1814,121.3528,121.1043,121.3014,29400.0
2014-01-10 10:20:00,141.5,141.53,141.38,141.51,19100.0,121.2671,121.2928,121.1643,121.2757,19100.0
2014-01-10 10:25:00,141.44,141.51,141.25,141.34,24600.0,121.2157,121.2757,121.0528,121.13,24600.0
2014-01-10 10:30:00,141.44,141.51,141.36,141.36,23100.0,121.2157,121.2757,121.1471,121.1471,23100.0
2014-01-10 10:35:00,141.36,141.5,141.34,141.35,8800.0,121.1471,121.2671,121.13,121.1385,8800.0
2014-01-10 10:40:00,141.38,141.45,141.32,141.37,15200.0,121.1643,121.2242,121.1128,121.1557,15200.0
2014-01-10 10:45:00,141.38,141.54,141.35,141.49,12300.0,121.1643,121.3014,121.1385,121.2585,12300.0
2014-01-10 10:50:00,141.45,141.53,141.43,141.46,17300.0,121.2242,121.2928,121.2071,121.2328,17300.0
2014-01-10 10:55:00,141.47,141.51,141.41,141.42,9200.0,121.2414,121.2757,121.19,121.1985,9200.0
2014-01-10 11:00:00,141.48,141.5,141.42,141.49,7300.0,121.25,121.2671,121.1985,121.2585,7300.0
2014-01-10 11:05:00,141.46,141.48,141.32,141.38,12300.0,121.2328,121.25,121.1128,121.1643,12300.0
2014-01-10 11:10:00,141.4,141.5,141.37,141.37,46600.0,121.1814,121.2671,121.1557,121.1557,46600.0
2014-01-10 11:15:00,141.37,141.48,141.31,141.33,8400.0,121.1557,121.25,121.1043,121.1214,8400.0
2014-01-10 11:20:00,141.32,141.38,141.24,141.38,7000.0,121.1128,121.1643,121.0443,121.1643,7000.0
2014-01-10 11:25:00,141.36,141.36,141.14,141.28,11200.0,121.1471,121.1471,120.9586,121.0786,11200.0
2014-01-10 11:30:00,141.29,141.38,141.15,141.16,29400.0,121.0871,121.1643,120.9671,120.9757,29400.0
2014-01-10 11:35:00,141.16,141.25,140.41,141.11,61100.0,120.9757,121.0528,120.333,120.9329,61100.0
2014-01-10 11:40:00,141.21,141.24,141.03,141.05,12900.0,121.0186,121.0443,120.8643,120.8814,12900.0
2014-01-10 11:45:00,141.1,141.18,141.04,141.1,6600.0,120.9243,120.9928,120.8729,120.9243,6600.0
2014-01-10 11:50:00,141.15,141.16,140.96,140.96,5900.0,120.9671,120.9757,120.8043,120.8043,5900.0
2014-01-10 11:55:00,141.06,141.06,140.85,140.96,7900.0,120.89,120.89,120.71,120.8043,7900.0
2014-01-10 12:00:00,140.91,140.97,140.75,140.75,17600.0,120.7615,120.8129,120.6243,120.6243,17600.0
2014-01-10 12:05:00,140.78,140.95,140.76,140.94,12200.0,120.65,120.7957,120.6329,120.7872,12200.0
2014-01-10 12:10:00,140.94,140.94,140.83,140.89,15900.0,120.7872,120.7872,120.6929,120.7443,15900.0
2014-01-10 12:15:00,140.88,141.16,140.88,140.99,18000.0,120.7357,120.9757,120.7357,120.83,18000.0
2014-01-10 12:20:00,140.98,141.15,140.91,141.1,5000.0,120.8214,120.9671,120.7615,120.9243,5000.0
2014-01-10 12:25:00,141.17,141.25,141.09,141.13,17400.0,120.9843,121.0528,120.9157,120.95,17400.0
2014-01-10 12:30:00,141.12,141.41,141.12,141.41,9300.0,120.9414,121.19,120.9414,121.19,9300.0
2014-01-10 12:35:00,141.42,141.47,141.31,141.31,8400.0,121.1985,121.2414,121.1043,121.1043,8400.0
2014-01-10 12:40:00,141.33,141.71,141.3,141.71,27100.0,121.1214,121.4471,121.0957,121.4471,27100.0
2014-01-10 12:45:00,141.66,141.75,141.59,141.67,5400.0,121.4042,121.4813,121.3442,121.4128,5400.0
2014-01-10 12:50:00,141.65,141.66,141.31,141.35,11300.0,121.3956,121.4042,121.1043,121.1385,11300.0
2014-01-10 12:55:00,141.33,141.44,141.25,141.25,6400.0,121.1214,121.2157,121.0528,121.0528,6400.0
2014-01-10 13:00:00,141.26,141.28,141.1,141.11,21900.0,121.0614,121.0786,120.9243,120.9329,21900.0
2014-01-10 13:05:00,141.1,141.14,141.02,141.11,9500.0,120.9243,120.9586,120.8557,120.9329,9500.0
2014-01-10 13:10:00,141.1,141.24,141.09,141.2,10200.0,120.9243,121.0443,120.9157,121.01,10200.0
2014-01-10 13:15:00,141.22,141.35,141.2,141.35,5800.0,121.0271,121.1385,121.01,121.1385,5800.0
2014-01-10 13:20:00,141.32,141.43,141.26,141.4,5800.0,121.1128,121.2071,121.0614,121.1814,5800.0
2014-01-10 13:25:00,141.4,141.53,141.37,141.49,11900.0,121.1814,121.2928,121.1557,121.2585,11900.0
2014-01-10 13:30:00,141.51,141.62,141.44,141.52,7800.0,121.2757,121.3699,121.2157,121.2842,7800.0
2014-01-10 13:35:00,141.48,141.67,141.47,141.67,12200.0,121.25,121.4128,121.2414,121.4128,12200.0
2014-01-10 13:40:00,141.69,141.8,141.62,141.8,9500.0,121.4299,121.5242,121.3699,121.5242,9500.0
2014-01-10 13:45:00,141.74,141.89,141.68,141.81,28700.0,121.4728,121.6013,121.4214,121.5328,28700.0
2014-01-10 13:50:00,141.81,141.82,141.67,141.68,14300.0,121.5328,121.5413,121.4128,121.4214,14300.0
2014-01-10 13:55:00,141.68,141.68,141.45,141.61,11100.0,121.4214,121.4214,121.2242,121.3614,11100.0
2014-01-10 14:00:00,141.61,141.71,141.55,141.66,7500.0,121.3614,121.4471,121.3099,121.4042,7500.0
2014-01-10 14:05:00,141.66,141.78,141.66,141.77,10500.0,121.4042,121.5071,121.4042,121.4985,10500.0
2014-01-10 14:10:00,141.77,141.84,141.75,141.81,13700.0,121.4985,121.5585,121.4813,121.5328,13700.0
2014-01-10 14:15:00,141.84,142.13,141.81,142.13,45800.0,121.5585,121.807,121.5328,121.807,45800.0
2014-01-10 14:20:00,142.13,142.19,142.02,142.04,15800.0,121.807,121.8584,121.7127,121.7299,15800.0
2014-01-10 14:25:00,142.03,142.06,141.93,141.98,17300.0,121.7213,121.747,121.6356,121.6785,17300.0
2014-01-10 14:30:00,141.98,142.11,141.98,142.09,14600.0,121.6785,121.7899,121.6785,121.7727,14600.0
2014-01-10 14:35:00,142.09,142.11,142.04,142.09,10000.0,121.7727,121.7899,121.7299,121.7727,10000.0
2014-01-10 14:40:00,142.1,142.2,142.06,142.08,14200.0,121.7813,121.867,121.747,121.7642,14200.0
2014-01-10 14:45:00,142.06,142.21,142.01,142.01,13100.0,121.747,121.8756,121.7042,121.7042,13100.0
2014-01-10 14:50:00,142.02,142.25,142.02,142.17,13800.0,121.7127,121.9099,121.7127,121.8413,13800.0
2014-01-10 14:55:00,142.14,142.14,142.07,142.08,15100.0,121.8156,121.8156,121.7556,121.7642,15100.0
2014-01-10 15:00:00,142.06,142.18,142.0,142.05,28600.0,121.747,121.8499,121.6956,121.7384,28600.0
2014-01-10 15:05:00,142.06,142.16,142.01,142.08,28400.0,121.747,121.8327,121.7042,121.7642,28400.0
2014-01-10 15:10:00,142.05,142.37,142.05,142.34,20500.0,121.7384,122.0127,121.7384,121.987,20500.0
2014-01-10 15:15:00,142.37,142.49,142.34,142.48,24200.0,122.0127,122.1155,121.987,122.107,24200.0
2014-01-10 15:20:00,142.49,142.5,142.28,142.41,34100.0,122.1155,122.1241,121.9356,122.047,34100.0
2014-01-10 15:25:00,142.42,142.5,142.41,142.45,28400.0,122.0555,122.1241,122.047,122.0813,28400.0
2014-01-10 15:30:00,142.47,142.58,142.46,142.51,40400.0,122.0984,122.1927,122.0898,122.1327,40400.0
2014-01-10 15:35:00,142.5,142.55,142.39,142.39,37300.0,122.1241,122.167,122.0298,122.0298,37300.0
2014-01-10 15:40:00,142.4,142.51,142.38,142.47,38300.0,122.0384,122.1327,122.0213,122.0984,38300.0
2014-01-10 15:45:00,142.46,142.55,142.41,142.47,80300.0,122.0898,122.167,122.047,122.0984,80300.0
2014-01-10 15:50:00,142.46,142.55,142.29,142.32,64500.0,122.0898,122.167,121.9441,121.9698,64500.0
2014-01-10 15:55:00,142.32,142.74,142.31,142.63,151700.0,121.9698,122.3298,121.9613,122.2355,151700.0
2014-01-13 09:30:00,141.35,141.47,140.82,141.42,55500.0,121.1385,121.2414,120.6843,121.1985,55500.0
2014-01-13 09:35:00,141.34,141.66,141.25,141.37,27100.0,121.13,121.4042,121.0528,121.1557,27100.0
2014-01-13 09:40:00,141.44,141.9,141.0,141.73,21800.0,121.2157,121.6099,120.8386,121.4642,21800.0
2014-01-13 09:45:00,141.74,142.18,141.39,142.02,36400.0,121.4728,121.8499,121.1728,121.7127,36400.0
2014-01-13 09:50:00,142.1,142.1,141.68,141.94,17200.0,121.7813,121.7813,121.4214,121.6442,17200.0
2014-01-13 09:55:00,141.94,142.07,141.7,141.7,13400.0,121.6442,121.7556,121.4385,121.4385,13400.0
2014-01-13 10:00:00,141.8,142.1,141.75,141.9,14700.0,121.5242,121.7813,121.4813,121.6099,14700.0
2014-01-13 10:05:00,141.89,142.41,141.89,142.32,14300.0,121.6013,122.047,121.6013,121.9698,14300.0
2014-01-13 10:10:00,142.38,142.52,142.23,142.26,16300.0,122.0213,122.1412,121.8927,121.9184,16300.0
2014-01-13 10:15:00,142.26,142.31,142.2,142.3,10500.0,121.9184,121.9613,121.867,121.9527,10500.0
2014-01-13 10:20:00,142.29,142.44,142.21,142.44,10500.0,121.9441,122.0727,121.8756,122.0727,10500.0
2014-01-13 10:25:00,142.47,142.75,142.36,142.72,18100.0,122.0984,122.3384,122.0041,122.3126,18100.0
2014-01-13 10:30:00,142.68,142.75,142.56,142.67,11000.0,122.2784,122.3384,122.1755,122.2698,11000.0
2014-01-13 10:35:00,142.64,142.68,142.52,142.67,9100.0,122.2441,122.2784,122.1412,122.2698,9100.0
2014-01-13 10:40:00,142.64,142.67,142.49,142.55,7300.0,122.2441,122.2698,122.1155,122.167,7300.0
2014-01-13 10:45:00,142.55,142.65,142.53,142.59,5800.0,122.167,122.2527,122.1498,122.2012,5800.0
2014-01-13 10:50:00,142.59,142.62,142.49,142.55,7200.0,122.2012,122.2269,122.1155,122.167,7200.0
2014-01-13 10:55:00,142.56,142.56,142.25,142.25,34300.0,122.1755,122.1755,121.9099,121.9099,34300.0
2014-01-13 11:00:00,142.24,142.24,142.0,142.04,6200.0,121.9013,121.9013,121.6956,121.7299,6200.0
2014-01-13 11:05:00,142.0,142.1,141.88,141.96,27100.0,121.6956,121.7813,121.5928,121.6613,27100.0
2014-01-13 11:10:00,141.93,142.21,141.93,142.12,13600.0,121.6356,121.8756,121.6356,121.7984,13600.0
2014-01-13 11:15:00,142.11,142.16,141.88,141.88,14700.0,121.7899,121.8327,121.5928,121.5928,14700.0
2014-01-13 11:20:00,141.89,142.0,141.83,142.0,6400.0,121.6013,121.6956,121.5499,121.6956,6400.0
2014-01-13 11:25:00,142.04,142.06,141.91,141.97,7400.0,121.7299,121.747,121.6185,121.6699,7400.0
2014-01-13 11:30:00,141.98,142.08,141.92,142.04,7500.0,121.6785,121.7642,121.627,121.7299,7500.0
2014-01-13 11:35:00,142.06,142.28,142.01,142.19,26800.0,121.747,121.9356,121.7042,121.8584,26800.0
2014-01-13 11:40:00,142.19,142.21,142.14,142.19,3900.0,121.8584,121.8756,121.8156,121.8584,3900.0
2014-01-13 11:45:00,142.2,142.22,142.1,142.16,11000.0,121.867,121.8841,121.7813,121.8327,11000.0
2014-01-13 11:50:00,142.13,142.21,142.08,142.21,9200.0,121.807,121.8756,121.7642,121.8756,9200.0
2014-01-13 11:55:00,142.17,142.31,142.15,142.29,9000.0,121.8413,121.9613,121.8242,121.9441,9000.0
2014-01-13 12:00:00,142.34,142.37,142.08,142.13,8700.0,121.987,122.0127,121.7642,121.807,8700.0
2014-01-13 12:05:00,142.11,142.16,142.01,142.1,7400.0,121.7899,121.8327,121.7042,121.7813,7400.0
2014-01-13 12:10:00,142.04,142.13,141.96,142.01,40700.0,121.7299,121.807,121.6613,121.7042,40700.0
2014-01-13 12:15:00,142.01,142.01,141.84,141.84,6200.0,121.7042,121.7042,121.5585,121.5585,6200.0
2014-01-13 12:20:00,141.84,142.01,141.84,141.93,3900.0,121.5585,121.7042,121.5585,121.6356,3900.0
2014-01-13 12:25:00,141.92,141.92,141.64,141.78,8200.0,121.627,121.627,121.3871,121.5071,8200.0
2014-01-13 12:30:00,141.76,141.76,141.58,141.66,5500.0,121.4899,121.4899,121.3357,121.4042,5500.0
2014-01-13 12:35:00,141.65,141.7,141.49,141.55,9800.0,121.3956,121.4385,121.2585,121.3099,9800.0
2014-01-13 12:40:00,141.56,141.7,141.5,141.6,13300.0,121.3185,121.4385,121.2671,121.3528,13300.0
2014-01-13 12:45:00,141.57,141.58,141.47,141.5,16200.0,121.3271,121.3357,121.2414,121.2671,16200.0
2014-01-13 12:50:00,141.56,141.56,141.43,141.5,4000.0,121.3185,121.3185,121.2071,121.2671,4000.0
2014-01-13 12:55:00,141.46,141.57,141.42,141.49,8200.0,121.2328,121.3271,121.1985,121.2585,8200.0
2014-01-13 13:00:00,141.51,141.51,141.31,141.34,14200.0,121.2757,121.2757,121.1043,121.13,14200.0
2014-01-13 13:05:00,141.36,141.46,141.33,141.45,4100.0,121.1471,121.2328,121.1214,121.2242,4100.0
2014-01-13 13:10:00,141.46,141.48,141.13,141.18,6200.0,121.2328,121.25,120.95,120.9928,6200.0
2014-01-13 13:15:00,141.16,141.16,140.91,140.97,7500.0,120.9757,120.9757,120.7615,120.8129,7500.0
2014-01-13 13:20:00,140.99,141.16,140.93,141.13,8400.0,120.83,120.9757,120.7786,120.95,8400.0
2014-01-13 13:25:00,141.11,141.39,141.05,141.35,6500.0,120.9329,121.1728,120.8814,121.1385,6500.0
2014-01-13 13:30:00,141.3,141.3,141.09,141.23,7400.0,121.0957,121.0957,120.9157,121.0357,7400.0
2014-01-13 13:35:00,141.22,141.39,141.21,141.3,13900.0,121.0271,121.1728,121.0186,121.0957,13900.0
2014-01-13 13:40:00,141.28,141.33,141.15,141.16,5500.0,121.0786,121.1214,120.9671,120.9757,5500.0
2014-01-13 13:45:00,141.16,141.22,140.99,141.2,10700.0,120.9757,121.0271,120.83,121.01,10700.0
2014-01-13 13:50:00,141.19,141.24,141.05,141.16,13600.0,121.0014,121.0443,120.8814,120.9757,13600.0
2014-01-13 13:55:00,141.27,141.54,141.25,141.54,7000.0,121.07,121.3014,121.0528,121.3014,7000.0
2014-01-13 14:00:00,141.52,141.58,141.5,141.5,28700.0,121.2842,121.3357,121.2671,121.2671,28700.0
2014-01-13 14:05:00,141.5,141.59,141.5,141.58,14900.0,121.2671,121.3442,121.2671,121.3357,14900.0
2014-01-13 14:10:00,141.57,141.59,141.49,141.52,15200.0,121.3271,121.3442,121.2585,121.2842,15200.0
2014-01-13 14:15:00,141.51,141.54,141.49,141.5,32200.0,121.2757,121.3014,121.2585,121.2671,32200.0
2014-01-13 14:20:00,141.5,141.59,141.24,141.26,15100.0,121.2671,121.3442,121.0443,121.0614,15100.0
2014-01-13 14:25:00,141.3,141.3,141.13,141.13,6500.0,121.0957,121.0957,120.95,120.95,6500.0
2014-01-13 14:30:00,141.13,141.16,141.05,141.14,6500.0,120.95,120.9757,120.8814,120.9586,6500.0
2014-01-13 14:35:00,141.14,141.18,141.06,141.18,6700.0,120.9586,120.9928,120.89,120.9928,6700.0
2014-01-13 14:40:00,141.17,141.22,141.1,141.12,9500.0,120.9843,121.0271,120.9243,120.9414,9500.0
2014-01-13 14:45:00,141.15,141.17,141.06,141.13,25400.0,120.9671,120.9843,120.89,120.95,25400.0
2014-01-13 14:50:00,141.17,141.18,140.91,140.93,22100.0,120.9843,120.9928,120.7615,120.7786,22100.0
2014-01-13 14:55:00,140.91,140.94,140.74,140.77,24100.0,120.7615,120.7872,120.6158,120.6415,24100.0
2014-01-13 15:00:00,140.77,140.77,140.6,140.67,35800.0,120.6415,120.6415,120.4958,120.5558,35800.0
2014-01-13 15:05:00,140.66,140.7,140.52,140.66,29500.0,120.5472,120.5815,120.4272,120.5472,29500.0
2014-01-13 15:10:00,140.66,140.74,140.59,140.7,13500.0,120.5472,120.6158,120.4872,120.5815,13500.0
2014-01-13 15:15:00,140.7,140.73,140.52,140.55,17000.0,120.5815,120.6072,120.4272,120.4529,17000.0
2014-01-13 15:20:00,140.53,140.6,140.47,140.47,25700.0,120.4358,120.4958,120.3844,120.3844,25700.0
2014-01-13 15:25:00,140.47,140.7,140.46,140.62,12200.0,120.3844,120.5815,120.3758,120.5129,12200.0
2014-01-13 15:30:00,140.62,140.62,140.37,140.37,30300.0,120.5129,120.5129,120.2987,120.2987,30300.0
2014-01-13 15:35:00,140.34,140.38,140.26,140.32,21700.0,120.273,120.3072,120.2044,120.2558,21700.0
2014-01-13 15:40:00,140.31,140.31,140.24,140.28,37500.0,120.2472,120.2472,120.1873,120.2215,37500.0
2014-01-13 15:45:00,140.27,140.52,140.25,140.48,44400.0,120.213,120.4272,120.1958,120.3929,44400.0
2014-01-13 15:50:00,140.47,140.49,140.4,140.43,33600.0,120.3844,120.4015,120.3244,120.3501,33600.0
2014-01-13 15:55:00,140.43,140.57,140.34,140.5,53100.0,120.3501,120.4701,120.273,120.4101,53100.0
2014-01-14 09:30:00,140.95,141.13,140.48,140.51,36000.0,120.7957,120.95,120.3929,120.4187,36000.0
2014-01-14 09:35:00,140.53,140.71,140.25,140.48,30500.0,120.4358,120.5901,120.1958,120.3929,30500.0
2014-01-14 09:40:00,140.45,140.45,140.0,140.01,22600.0,120.3672,120.3672,119.9816,119.9901,22600.0
2014-01-14 09:45:00,140.0,140.3,139.73,140.07,38700.0,119.9816,120.2387,119.7502,120.0416,38700.0
2014-01-14 09:50:00,140.13,140.63,140.12,140.2,36700.0,120.093,120.5215,120.0844,120.153,36700.0
2014-01-14 09:55:00,140.22,140.55,140.17,140.26,47800.0,120.1701,120.4529,120.1273,120.2044,47800.0
2014-01-14 10:00:00,140.23,140.92,140.23,140.72,35700.0,120.1787,120.77,120.1787,120.5986,35700.0
2014-01-14 10:05:00,140.63,140.99,140.63,140.87,24900.0,120.5215,120.83,120.5215,120.7272,24900.0
2014-01-14 10:10:00,140.86,141.14,140.78,140.92,22400.0,120.7186,120.9586,120.65,120.77,22400.0
2014-01-14 10:15:00,140.92,141.0,140.7,140.89,8800.0,120.77,120.8386,120.5815,120.7443,8800.0
2014-01-14 10:20:00,140.96,141.13,140.83,140.95,11800.0,120.8043,120.95,120.6929,120.7957,11800.0
2014-01-14 10:25:00,140.91,141.01,140.67,140.77,12300.0,120.7615,120.8472,120.5558,120.6415,12300.0
2014-01-14 10:30:00,140.79,141.05,140.76,141.01,11700.0,120.6586,120.8814,120.6329,120.8472,11700.0
2014-01-14 10:35:00,141.06,141.15,140.96,141.0,13600.0,120.89,120.9671,120.8043,120.8386,13600.0
2014-01-14 10:40:00,141.0,141.48,141.0,141.39,23300.0,120.8386,121.25,120.8386,121.1728,23300.0
2014-01-14 10:45:00,141.39,141.65,141.39,141.44,14800.0,121.1728,121.3956,121.1728,121.2157,14800.0
2014-01-14 10:50:00,141.42,141.63,141.42,141.6,8400.0,121.1985,121.3785,121.1985,121.3528,8400.0
2014-01-14 10:55:00,141.6,141.95,141.6,141.83,16500.0,121.3528,121.6527,121.3528,121.5499,16500.0
2014-01-14 11:00:00,141.83,141.94,141.66,141.75,17900.0,121.5499,121.6442,121.4042,121.4813,17900.0
2014-01-14 11:05:00,141.76,141.79,141.5,141.5,11100.0,121.4899,121.5156,121.2671,121.2671,11100.0
2014-01-14 11:10:00,141.53,141.74,141.5,141.7,11300.0,121.2928,121.4728,121.2671,121.4385,11300.0
2014-01-14 11:15:00,141.67,142.0,141.65,141.93,12200.0,121.4128,121.6956,121.3956,121.6356,12200.0
2014-01-14 11:20:00,141.94,142.0,141.76,141.83,13500.0,121.6442,121.6956,121.4899,121.5499,13500.0
2014-01-14 11:25:00,141.83,141.87,141.33,141.33,12500.0,121.5499,121.5842,121.1214,121.1214,12500.0
2014-01-14 11:30:00,141.39,141.46,141.34,141.44,10300.0,121.1728,121.2328,121.13,121.2157,10300.0
2014-01-14 11:35:00,141.41,141.56,141.39,141.56,8200.0,121.19,121.3185,121.1728,121.3185,8200.0
2014-01-14 11:40:00,141.56,141.65,141.51,141.61,12700.0,121.3185,121.3956,121.2757,121.3614,12700.0
2014-01-14 11:45:00,141.61,141.65,141.54,141.55,25200.0,121.3614,121.3956,121.3014,121.3099,25200.0
2014-01-14 11:50:00,141.55,141.62,141.5,141.52,61300.0,121.3099,121.3699,121.2671,121.2842,61300.0
2014-01-14 11:55:00,141.52,141.89,141.48,141.74,14400.0,121.2842,121.6013,121.25,121.4728,14400.0
2014-01-14 12:00:00,141.74,141.84,141.71,141.76,23100.0,121.4728,121.5585,121.4471,121.4899,23100.0
2014-01-14 12:05:00,141.71,141.76,141.57,141.68,18100.0,121.4471,121.4899,121.3271,121.4214,18100.0
2014-01-14 12:10:00,141.69,141.87,141.6,141.8,19400.0,121.4299,121.5842,121.3528,121.5242,19400.0
2014-01-14 12:15:00,141.8,141.91,141.74,141.74,7600.0,121.5242,121.6185,121.4728,121.4728,7600.0
2014-01-14 12:20:00,141.74,141.97,141.64,141.87,8300.0,121.4728,121.6699,121.3871,121.5842,8300.0
2014-01-14 12:25:00,141.83,141.89,141.68,141.85,6300.0,121.5499,121.6013,121.4214,121.567,6300.0
2014-01-14 12:30:00,141.85,141.94,141.8,141.8,7900.0,121.567,121.6442,121.5242,121.5242,7900.0
2014-01-14 12:35:00,141.81,141.97,141.76,141.93,6600.0,121.5328,121.6699,121.4899,121.6356,6600.0
2014-01-14 12:40:00,141.96,142.22,141.93,142.16,15100.0,121.6613,121.8841,121.6356,121.8327,15100.0
2014-01-14 12:45:00,142.17,142.17,142.03,142.15,12900.0,121.8413,121.8413,121.7213,121.8242,12900.0
2014-01-14 12:50:00,142.16,142.17,142.01,142.07,8500.0,121.8327,121.8413,121.7042,121.7556,8500.0
2014-01-14 12:55:00,142.06,142.07,141.96,141.96,8600.0,121.747,121.7556,121.6613,121.6613,8600.0
2014-01-14 13:00:00,141.98,142.12,141.96,141.98,32300.0,121.6785,121.7984,121.6613,121.6785,32300.0
2014-01-14 13:05:00,141.98,142.01,141.82,142.0,8300.0,121.6785,121.7042,121.5413,121.6956,8300.0
2014-01-14 13:10:00,142.02,142.02,141.78,141.96,10600.0,121.7127,121.7127,121.5071,121.6613,10600.0
2014-01-14 13:15:00,141.87,142.15,141.87,142.0,16100.0,121.5842,121.8242,121.5842,121.6956,16100.0
2014-01-14 13:20:00,142.01,142.1,142.0,142.06,5300.0,121.7042,121.7813,121.6956,121.747,5300.0
2014-01-14 13:25:00,142.03,142.03,141.98,142.02,6400.0,121.7213,121.7213,121.6785,121.7127,6400.0
2014-01-14 13:30:00,142.04,142.17,142.01,142.17,7300.0,121.7299,121.8413,121.7042,121.8413,7300.0
2014-01-14 13:35:00,142.2,142.41,142.19,142.41,14200.0,121.867,122.047,121.8584,122.047,14200.0
2014-01-14 13:40:00,142.41,142.41,142.31,142.34,13100.0,122.047,122.047,121.9613,121.987,13100.0
2014-01-14 13:45:00,142.32,142.36,142.18,142.24,12600.0,121.9698,122.0041,121.8499,121.9013,12600.0
2014-01-14 13:50:00,142.19,142.26,142.14,142.26,5000.0,121.8584,121.9184,121.8156,121.9184,5000.0
2014-01-14 13:55:00,142.2,142.26,142.06,142.06,14600.0,121.867,121.9184,121.747,121.747,14600.0
2014-01-14 14:00:00,142.06,142.1,141.9,142.02,13300.0,121.747,121.7813,121.6099,121.7127,13300.0
2014-01-14 14:05:00,142.03,142.05,141.95,141.99,7300.0,121.7213,121.7384,121.6527,121.687,7300.0
2014-01-14 14:10:00,142.0,142.06,141.96,141.99,12900.0,121.6956,121.747,121.6613,121.687,12900.0
2014-01-14 14:15:00,141.98,142.1,141.92,142.0,7700.0,121.6785,121.7813,121.627,121.6956,7700.0
2014-01-14 14:20:00,142.01,142.06,142.01,142.03,6900.0,121.7042,121.747,121.7042,121.7213,6900.0
2014-01-14 14:25:00,142.06,142.25,142.06,142.22,10400.0,121.747,121.9099,121.747,121.8841,10400.0
2014-01-14 14:30:00,142.26,142.35,142.26,142.35,14800.0,121.9184,121.9956,121.9184,121.9956,14800.0
2014-01-14 14:35:00,142.33,142.35,142.27,142.34,12800.0,121.9784,121.9956,121.927,121.987,12800.0
2014-01-14 14:40:00,142.36,142.4,142.28,142.3,21000.0,122.0041,122.0384,121.9356,121.9527,21000.0
2014-01-14 14:45:00,142.29,142.43,142.29,142.43,7600.0,121.9441,122.0641,121.9441,122.0641,7600.0
2014-01-14 14:50:00,142.43,142.55,142.41,142.54,13800.0,122.0641,122.167,122.047,122.1584,13800.0
2014-01-14 14:55:00,142.51,142.59,142.49,142.52,27000.0,122.1327,122.2012,122.1155,122.1412,27000.0
2014-01-14 15:00:00,142.52,142.59,142.49,142.56,15700.0,122.1412,122.2012,122.1155,122.1755,15700.0
2014-01-14 15:05:00,142.55,142.58,142.49,142.57,31000.0,122.167,122.1927,122.1155,122.1841,31000.0
2014-01-14 15:10:00,142.57,142.58,142.54,142.57,24600.0,122.1841,122.1927,122.1584,122.1841,24600.0
2014-01-14 15:15:00,142.57,142.73,142.55,142.7,23800.0,122.1841,122.3212,122.167,122.2955,23800.0
2014-01-14 15:20:00,142.71,142.83,142.7,142.8,29800.0,122.3041,122.4069,122.2955,122.3812,29800.0
2014-01-14 15:25:00,142.8,142.81,142.71,142.78,28200.0,122.3812,122.3898,122.3041,122.3641,28200.0
2014-01-14 15:30:00,142.75,142.83,142.72,142.79,53000.0,122.3384,122.4069,122.3126,122.3726,53000.0
2014-01-14 15:35:00,142.8,142.82,142.73,142.73,47700.0,122.3812,122.3983,122.3212,122.3212,47700.0
2014-01-14 15:40:00,142.73,142.75,142.66,142.72,44800.0,122.3212,122.3384,122.2612,122.3126,44800.0
2014-01-14 15:45:00,142.71,142.73,142.52,142.54,82800.0,122.3041,122.3212,122.1412,122.1584,82800.0
2014-01-14 15:50:00,142.54,142.61,142.35,142.41,66900.0,122.1584,122.2184,121.9956,122.047,66900.0
2014-01-14 15:55:00,142.4,142.71,142.38,142.71,126100.0,122.0384,122.3041,122.0213,122.3041,126100.0
2014-01-15 09:30:00,142.78,143.14,142.66,142.73,55700.0,122.3641,122.6726,122.2612,122.3212,55700.0
2014-01-15 09:35:00,142.71,142.8,141.94,142.23,69600.0,122.3041,122.3812,121.6442,121.8927,69600.0
2014-01-15 09:40:00,142.32,142.65,142.23,142.51,12600.0,121.9698,122.2527,121.8927,122.1327,12600.0
2014-01-15 09:45:00,142.64,142.89,142.52,142.78,37300.0,122.2441,122.4583,122.1412,122.3641,37300.0
2014-01-15 09:50:00,142.78,142.78,142.47,142.66,27100.0,122.3641,122.3641,122.0984,122.2612,27100.0
2014-01-15 09:55:00,142.65,142.75,142.38,142.74,12000.0,122.2527,122.3384,122.0213,122.3298,12000.0
2014-01-15 10:00:00,142.73,142.86,142.62,142.79,28300.0,122.3212,122.4326,122.2269,122.3726,28300.0
2014-01-15 10:05:00,142.81,142.86,142.56,142.64,49300.0,122.3898,122.4326,122.1755,122.2441,49300.0
2014-01-15 10:10:00,142.78,142.87,142.56,142.62,47000.0,122.3641,122.4412,122.1755,122.2269,47000.0
2014-01-15 10:15:00,142.67,142.85,142.6,142.77,34100.0,122.2698,122.4241,122.2098,122.3555,34100.0
2014-01-15 10:20:00,142.76,142.76,142.61,142.64,36500.0,122.3469,122.3469,122.2184,122.2441,36500.0
2014-01-15 10:25:00,142.64,142.71,142.27,142.29,33700.0,122.2441,122.3041,121.927,121.9441,33700.0
2014-01-15 10:30:00,142.29,142.5,142.29,142.44,30200.0,121.9441,122.1241,121.9441,122.0727,30200.0
2014-01-15 10:35:00,142.45,142.48,142.21,142.22,30400.0,122.0813,122.107,121.8756,121.8841,30400.0
2014-01-15 10:40:00,142.19,142.19,142.06,142.15,15500.0,121.8584,121.8584,121.747,121.8242,15500.0
2014-01-15 10:45:00,142.14,142.33,142.11,142.32,17700.0,121.8156,121.9784,121.7899,121.9698,17700.0
2014-01-15 10:50:00,142.32,142.48,142.28,142.33,17900.0,121.9698,122.107,121.9356,121.9784,17900.0
2014-01-15 10:55:00,142.33,142.44,142.06,142.44,29600.0,121.9784,122.0727,121.747,122.0727,29600.0
2014-01-15 11:00:00,142.47,142.57,142.45,142.51,13900.0,122.0984,122.1841,122.0813,122.1327,13900.0
2014-01-15 11:05:00,142.53,142.74,142.48,142.71,34700.0,122.1498,122.3298,122.107,122.3041,34700.0
2014-01-15 11:10:00,142.72,142.74,142.63,142.65,16400.0,122.3126,122.3298,122.2355,122.2527,16400.0
2014-01-15 11:15:00,142.67,142.71,142.62,142.65,15800.0,122.2698,122.3041,122.2269,122.2527,15800.0
2014-01-15 11:20:00,142.62,142.64,142.42,142.42,55800.0,122.2269,122.2441,122.0555,122.0555,55800.0
2014-01-15 11:25:00,142.42,142.59,142.32,142.56,33000.0,122.0555,122.2012,121.9698,122.1755,33000.0
2014-01-15 11:30:00,142.56,142.78,142.56,142.72,34100.0,122.1755,122.3641,122.1755,122.3126,34100.0
2014-01-15 11:35:00,142.73,142.75,142.57,142.65,7900.0,122.3212,122.3384,122.1841,122.2527,7900.0
2014-01-15 11:40:00,142.65,142.7,142.54,142.7,12800.0,122.2527,122.2955,122.1584,122.2955,12800.0
2014-01-15 11:45:00,142.69,142.73,142.63,142.69,13700.0,122.2869,122.3212,122.2355,122.2869,13700.0
2014-01-15 11:50:00,142.68,142.85,142.61,142.66,26300.0,122.2784,122.4241,122.2184,122.2612,26300.0
2014-01-15 11:55:00,142.67,142.92,142.64,142.9,29400.0,122.2698,122.484,122.2441,122.4669,29400.0
2014-01-15 12:00:00,142.89,143.06,142.78,142.88,40600.0,122.4583,122.604,122.3641,122.4498,40600.0
2014-01-15 12:05:00,142.88,143.0,142.87,142.99,7800.0,122.4498,122.5526,122.4412,122.544,7800.0
2014-01-15 12:10:00,142.98,143.01,142.88,142.88,15500.0,122.5355,122.5612,122.4498,122.4498,15500.0
2014-01-15 12:15:00,142.85,142.94,142.82,142.9,10700.0,122.4241,122.5012,122.3983,122.4669,10700.0
2014-01-15 12:20:00,142.9,143.0,142.85,142.88,56700.0,122.4669,122.5526,122.4241,122.4498,56700.0
2014-01-15 12:25:00,142.87,142.97,142.86,142.86,5000.0,122.4412,122.5269,122.4326,122.4326,5000.0
2014-01-15 12:30:00,142.87,142.91,142.76,142.76,10200.0,122.4412,122.4755,122.3469,122.3469,10200.0
2014-01-15 12:35:00,142.78,142.85,142.7,142.7,14500.0,122.3641,122.4241,122.2955,122.2955,14500.0
2014-01-15 12:40:00,142.68,142.69,142.53,142.64,8400.0,122.2784,122.2869,122.1498,122.2441,8400.0
2014-01-15 12:45:00,142.67,142.81,142.67,142.76,9900.0,122.2698,122.3898,122.2698,122.3469,9900.0
2014-01-15 12:50:00,142.76,142.79,142.69,142.79,20400.0,122.3469,122.3726,122.2869,122.3726,20400.0
2014-01-15 12:55:00,142.8,142.82,142.7,142.74,16700.0,122.3812,122.3983,122.2955,122.3298,16700.0
2014-01-15 13:00:00,142.76,142.76,142.67,142.67,16000.0,122.3469,122.3469,122.2698,122.2698,16000.0
2014-01-15 13:05:00,142.66,142.81,142.66,142.78,13500.0,122.2612,122.3898,122.2612,122.3641,13500.0
2014-01-15 13:10:00,142.78,143.01,142.78,143.0,15200.0,122.3641,122.5612,122.3641,122.5526,15200.0
2014-01-15 13:15:00,142.99,143.0,142.94,142.99,8800.0,122.544,122.5526,122.5012,122.544,8800.0
2014-01-15 13:20:00,143.02,143.13,143.0,143.03,15400.0,122.5697,122.664,122.5526,122.5783,15400.0
2014-01-15 13:25:00,143.03,143.08,142.81,142.87,24900.0,122.5783,122.6212,122.3898,122.4412,24900.0
2014-01-15 13:30:00,142.86,142.9,142.73,142.76,12500.0,122.4326,122.4669,122.3212,122.3469,12500.0
2014-01-15 13:35:00,142.75,142.84,142.73,142.77,14400.0,122.3384,122.4155,122.3212,122.3555,14400.0
2014-01-15 13:40:00,142.76,142.78,142.65,142.73,8000.0,122.3469,122.3641,122.2527,122.3212,8000.0
2014-01-15 13:45:00,142.76,142.78,142.58,142.66,16300.0,122.3469,122.3641,122.1927,122.2612,16300.0
2014-01-15 13:50:00,142.68,142.81,142.68,142.73,9400.0,122.2784,122.3898,122.2784,122.3212,9400.0
2014-01-15 13:55:00,142.76,142.78,142.66,142.71,10700.0,122.3469,122.3641,122.2612,122.3041,10700.0
2014-01-15 14:00:00,142.7,142.83,142.63,142.77,14500.0,122.2955,122.4069,122.2355,122.3555,14500.0
2014-01-15 14:05:00,142.77,142.81,142.65,142.77,13700.0,122.3555,122.3898,122.2527,122.3555,13700.0
2014-01-15 14:10:00,142.75,142.77,142.7,142.75,12600.0,122.3384,122.3555,122.2955,122.3384,12600.0
2014-01-15 14:15:00,142.74,142.9,142.69,142.85,14300.0,122.3298,122.4669,122.2869,122.4241,14300.0
2014-01-15 14:20:00,142.84,142.85,142.73,142.82,20200.0,122.4155,122.4241,122.3212,122.3983,20200.0
2014-01-15 14:25:00,142.82,142.86,142.76,142.78,11800.0,122.3983,122.4326,122.3469,122.3641,11800.0
2014-01-15 14:30:00,142.81,142.81,142.69,142.77,16500.0,122.3898,122.3898,122.2869,122.3555,16500.0
2014-01-15 14:35:00,142.79,142.79,142.55,142.57,23000.0,122.3726,122.3726,122.167,122.1841,23000.0
2014-01-15 14:40:00,142.59,142.64,142.52,142.61,11500.0,122.2012,122.2441,122.1412,122.2184,11500.0
2014-01-15 14:45:00,142.6,142.63,142.5,142.58,17500.0,122.2098,122.2355,122.1241,122.1927,17500.0
2014-01-15 14:50:00,142.6,142.7,142.55,142.56,16900.0,122.2098,122.2955,122.167,122.1755,16900.0
2014-01-15 14:55:00,142.55,142.56,142.42,142.47,16000.0,122.167,122.1755,122.0555,122.0984,16000.0
2014-01-15 15:00:00,142.5,142.51,142.44,142.46,10700.0,122.1241,122.1327,122.0727,122.0898,10700.0
2014-01-15 15:05:00,142.46,142.52,142.42,142.52,19000.0,122.0898,122.1412,122.0555,122.1412,19000.0
2014-01-15 15:10:00,142.52,142.55,142.45,142.54,15500.0,122.1412,122.167,122.0813,122.1584,15500.0
2014-01-15 15:15:00,142.55,142.56,142.45,142.46,14300.0,122.167,122.1755,122.0813,122.0898,14300.0
2014-01-15 15:20:00,142.47,142.47,142.33,142.45,30800.0,122.0984,122.0984,121.9784,122.0813,30800.0
2014-01-15 15:25:00,142.46,142.57,142.44,142.57,20900.0,122.0898,122.1841,122.0727,122.1841,20900.0
2014-01-15 15:30:00,142.56,142.59,142.48,142.48,28800.0,122.1755,122.2012,122.107,122.107,28800.0
2014-01-15 15:35:00,142.49,142.51,142.45,142.48,29500.0,122.1155,122.1327,122.0813,122.107,29500.0
2014-01-15 15:40:00,142.48,142.5,142.42,142.48,26300.0,122.107,122.1241,122.0555,122.107,26300.0
2014-01-15 15:45:00,142.48,142.51,142.42,142.47,44900.0,122.107,122.1327,122.0555,122.0984,44900.0
2014-01-15 15:50:00,142.49,142.51,142.47,142.49,73200.0,122.1155,122.1327,122.0984,122.1155,73200.0
2014-01-15 15:55:00,142.49,142.57,142.45,142.56,153800.0,122.1155,122.1841,122.0813,122.1755,153800.0
2014-01-16 09:30:00,141.92,142.15,141.75,141.75,34900.0,121.627,121.8242,121.4813,121.4813,34900.0
2014-01-16 09:35:00,141.75,142.0,141.43,141.87,17000.0,121.4813,121.6956,121.2071,121.5842,17000.0
2014-01-16 09:40:00,141.86,141.95,141.72,141.94,18400.0,121.5756,121.6527,121.4556,121.6442,18400.0
2014-01-16 09:45:00,141.99,142.5,141.99,142.44,15700.0,121.687,122.1241,121.687,122.0727,15700.0
2014-01-16 09:50:00,142.42,142.5,142.25,142.34,19300.0,122.0555,122.1241,121.9099,121.987,19300.0
2014-01-16 09:55:00,142.34,142.49,142.12,142.14,37700.0,121.987,122.1155,121.7984,121.8156,37700.0
2014-01-16 10:00:00,142.14,142.21,142.03,142.13,13400.0,121.8156,121.8756,121.7213,121.807,13400.0
2014-01-16 10:05:00,142.12,142.36,142.0,142.0,15400.0,121.7984,122.0041,121.6956,121.6956,15400.0
2014-01-16 10:10:00,142.02,142.07,141.85,141.94,9900.0,121.7127,121.7556,121.567,121.6442,9900.0
2014-01-16 10:15:00,141.9,141.95,141.76,141.92,29000.0,121.6099,121.6527,121.4899,121.627,29000.0
2014-01-16 10:20:00,141.94,141.95,141.79,141.89,14600.0,121.6442,121.6527,121.5156,121.6013,14600.0
2014-01-16 10:25:00,141.84,141.87,141.72,141.74,20700.0,121.5585,121.5842,121.4556,121.4728,20700.0
2014-01-16 10:30:00,141.76,141.81,141.6,141.75,18100.0,121.4899,121.5328,121.3528,121.4813,18100.0
2014-01-16 10:35:00,141.75,141.76,141.6,141.6,14000.0,121.4813,121.4899,121.3528,121.3528,14000.0
2014-01-16 10:40:00,141.65,141.71,141.53,141.69,13900.0,121.3956,121.4471,121.2928,121.4299,13900.0
2014-01-16 10:45:00,141.66,141.66,141.52,141.56,42800.0,121.4042,121.4042,121.2842,121.3185,42800.0
2014-01-16 10:50:00,141.55,141.55,141.03,141.14,31400.0,121.3099,121.3099,120.8643,120.9586,31400.0
2014-01-16 10:55:00,141.15,141.2,141.12,141.15,15000.0,120.9671,121.01,120.9414,120.9671,15000.0
2014-01-16 11:00:00,141.15,141.2,141.04,141.14,10600.0,120.9671,121.01,120.8729,120.9586,10600.0
2014-01-16 11:05:00,141.15,141.22,141.06,141.2,9900.0,120.9671,121.0271,120.89,121.01,9900.0
2014-01-16 11:10:00,141.22,141.25,141.11,141.24,14100.0,121.0271,121.0528,120.9329,121.0443,14100.0
2014-01-16 11:15:00,141.23,141.35,141.18,141.32,13900.0,121.0357,121.1385,120.9928,121.1128,13900.0
2014-01-16 11:20:00,141.34,141.35,140.95,141.18,20700.0,121.13,121.1385,120.7957,120.9928,20700.0
2014-01-16 11:25:00,141.23,141.46,141.19,141.43,13800.0,121.0357,121.2328,121.0014,121.2071,13800.0
2014-01-16 11:30:00,141.42,141.52,141.37,141.4,10000.0,121.1985,121.2842,121.1557,121.1814,10000.0
2014-01-16 11:35:00,141.42,141.61,141.42,141.57,8600.0,121.1985,121.3614,121.1985,121.3271,8600.0
2014-01-16 11:40:00,141.55,141.63,141.48,141.51,10500.0,121.3099,121.3785,121.25,121.2757,10500.0
2014-01-16 11:45:00,141.51,141.61,141.46,141.46,15400.0,121.2757,121.3614,121.2328,121.2328,15400.0
2014-01-16 11:50:00,141.51,141.61,141.39,141.4,11300.0,121.2757,121.3614,121.1728,121.1814,11300.0
2014-01-16 11:55:00,141.42,141.62,141.42,141.5,15200.0,121.1985,121.3699,121.1985,121.2671,15200.0
2014-01-16 12:00:00,141.52,141.58,141.47,141.58,10600.0,121.2842,121.3357,121.2414,121.3357,10600.0
2014-01-16 12:05:00,141.54,141.58,141.48,141.5,6600.0,121.3014,121.3357,121.25,121.2671,6600.0
2014-01-16 12:10:00,141.48,141.5,141.36,141.43,10100.0,121.25,121.2671,121.1471,121.2071,10100.0
2014-01-16 12:15:00,141.43,141.48,141.42,141.47,6600.0,121.2071,121.25,121.1985,121.2414,6600.0
2014-01-16 12:20:00,141.46,141.49,141.4,141.44,8200.0,121.2328,121.2585,121.1814,121.2157,8200.0
2014-01-16 12:25:00,141.42,141.61,141.41,141.58,14500.0,121.1985,121.3614,121.19,121.3357,14500.0
2014-01-16 12:30:00,141.58,141.72,141.55,141.72,6800.0,121.3357,121.4556,121.3099,121.4556,6800.0
2014-01-16 12:35:00,141.7,141.71,141.57,141.67,15400.0,121.4385,121.4471,121.3271,121.4128,15400.0
2014-01-16 12:40:00,141.67,141.79,141.65,141.78,9100.0,121.4128,121.5156,121.3956,121.5071,9100.0
2014-01-16 12:45:00,141.8,141.87,141.78,141.84,10500.0,121.5242,121.5842,121.5071,121.5585,10500.0
2014-01-16 12:50:00,141.85,141.86,141.78,141.84,8400.0,121.567,121.5756,121.5071,121.5585,8400.0
2014-01-16 12:55:00,141.81,141.82,141.7,141.72,9800.0,121.5328,121.5413,121.4385,121.4556,9800.0
2014-01-16 13:00:00,141.72,141.75,141.61,141.64,5900.0,121.4556,121.4813,121.3614,121.3871,5900.0
2014-01-16 13:05:00,141.64,141.74,141.64,141.72,5700.0,121.3871,121.4728,121.3871,121.4556,5700.0
2014-01-16 13:10:00,141.7,141.81,141.7,141.74,6600.0,121.4385,121.5328,121.4385,121.4728,6600.0
2014-01-16 13:15:00,141.74,141.91,141.66,141.9,8800.0,121.4728,121.6185,121.4042,121.6099,8800.0
2014-01-16 13:20:00,141.93,142.0,141.79,141.79,8400.0,121.6356,121.6956,121.5156,121.5156,8400.0
2014-01-16 13:25:00,141.81,141.88,141.71,141.88,5500.0,121.5328,121.5928,121.4471,121.5928,5500.0
2014-01-16 13:30:00,141.87,141.87,141.73,141.75,10800.0,121.5842,121.5842,121.4642,121.4813,10800.0
2014-01-16 13:35:00,141.75,141.77,141.71,141.72,6400.0,121.4813,121.4985,121.4471,121.4556,6400.0
2014-01-16 13:40:00,141.69,141.69,141.64,141.65,6300.0,121.4299,121.4299,121.3871,121.3956,6300.0
2014-01-16 13:45:00,141.68,141.71,141.67,141.68,8200.0,121.4214,121.4471,121.4128,121.4214,8200.0
2014-01-16 13:50:00,141.69,141.71,141.65,141.71,5400.0,121.4299,121.4471,121.3956,121.4471,5400.0
2014-01-16 13:55:00,141.73,141.73,141.64,141.65,6600.0,121.4642,121.4642,121.3871,121.3956,6600.0
2014-01-16 14:00:00,141.62,141.68,141.61,141.64,7500.0,121.3699,121.4214,121.3614,121.3871,7500.0
2014-01-16 14:05:00,141.65,141.68,141.63,141.67,6200.0,121.3956,121.4214,121.3785,121.4128,6200.0
2014-01-16 14:10:00,141.68,141.69,141.57,141.65,14500.0,121.4214,121.4299,121.3271,121.3956,14500.0
2014-01-16 14:15:00,141.67,141.72,141.63,141.64,7100.0,121.4128,121.4556,121.3785,121.3871,7100.0
2014-01-16 14:20:00,141.62,141.63,141.56,141.56,6000.0,121.3699,121.3785,121.3185,121.3185,6000.0
2014-01-16 14:25:00,141.58,141.58,141.45,141.53,10400.0,121.3357,121.3357,121.2242,121.2928,10400.0
2014-01-16 14:30:00,141.54,141.58,141.5,141.55,10200.0,121.3014,121.3357,121.2671,121.3099,10200.0
2014-01-16 14:35:00,141.55,141.67,141.55,141.67,12400.0,121.3099,121.4128,121.3099,121.4128,12400.0
2014-01-16 14:40:00,141.67,141.79,141.67,141.78,14000.0,121.4128,121.5156,121.4128,121.5071,14000.0
2014-01-16 14:45:00,141.78,141.92,141.78,141.9,11600.0,121.5071,121.627,121.5071,121.6099,11600.0
2014-01-16 14:50:00,141.9,142.02,141.9,141.98,15600.0,121.6099,121.7127,121.6099,121.6785,15600.0
2014-01-16 14:55:00,141.97,142.02,141.91,142.0,15000.0,121.6699,121.7127,121.6185,121.6956,15000.0
2014-01-16 15:00:00,141.97,142.07,141.97,142.03,26600.0,121.6699,121.7556,121.6699,121.7213,26600.0
2014-01-16 15:05:00,142.02,142.06,141.99,142.05,8100.0,121.7127,121.747,121.687,121.7384,8100.0
2014-01-16 15:10:00,142.06,142.09,142.02,142.02,17500.0,121.747,121.7727,121.7127,121.7127,17500.0
2014-01-16 15:15:00,142.0,142.0,141.85,141.86,12400.0,121.6956,121.6956,121.567,121.5756,12400.0
2014-01-16 15:20:00,141.84,141.9,141.84,141.85,12700.0,121.5585,121.6099,121.5585,121.567,12700.0
2014-01-16 15:25:00,141.85,141.85,141.67,141.69,21000.0,121.567,121.567,121.4128,121.4299,21000.0
2014-01-16 15:30:00,141.68,141.74,141.63,141.65,22900.0,121.4214,121.4728,121.3785,121.3956,22900.0
2014-01-16 15:35:00,141.65,141.66,141.61,141.63,26700.0,121.3956,121.4042,121.3614,121.3785,26700.0
2014-01-16 15:40:00,141.64,141.65,141.55,141.56,17900.0,121.3871,121.3956,121.3099,121.3185,17900.0
2014-01-16 15:45:00,141.56,141.56,141.2,141.2,58000.0,121.3185,121.3185,121.01,121.01,58000.0
2014-01-16 15:50:00,141.2,141.61,141.2,141.51,79400.0,121.01,121.3614,121.01,121.2757,79400.0
2014-01-16 15:55:00,141.5,141.85,141.49,141.81,100700.0,121.2671,121.567,121.2585,121.5328,100700.0
2014-01-17 09:30:00,140.61,140.69,140.14,140.5,291700.0,120.5044,120.5729,120.1016,120.4101,291700.0
2014-01-17 09:35:00,140.5,141.25,140.5,141.24,36300.0,120.4101,121.0528,120.4101,121.0443,36300.0
2014-01-17 09:40:00,141.14,141.35,140.93,140.99,37300.0,120.9586,121.1385,120.7786,120.83,37300.0
2014-01-17 09:45:00,141.06,141.2,140.75,140.88,32500.0,120.89,121.01,120.6243,120.7357,32500.0
2014-01-17 09:50:00,140.88,141.14,140.76,141.14,30200.0,120.7357,120.9586,120.6329,120.9586,30200.0
2014-01-17 09:55:00,141.13,141.27,141.0,141.11,42200.0,120.95,121.07,120.8386,120.9329,42200.0
2014-01-17 10:00:00,141.15,141.51,140.92,141.49,61200.0,120.9671,121.2757,120.77,121.2585,61200.0
2014-01-17 10:05:00,141.5,141.87,141.5,141.68,46300.0,121.2671,121.5842,121.2671,121.4214,46300.0
2014-01-17 10:10:00,141.73,141.79,141.48,141.72,30600.0,121.4642,121.5156,121.25,121.4556,30600.0
2014-01-17 10:15:00,141.71,141.74,141.4,141.52,30500.0,121.4471,121.4728,121.1814,121.2842,30500.0
2014-01-17 10:20:00,141.52,141.62,141.49,141.55,7600.0,121.2842,121.3699,121.2585,121.3099,7600.0
2014-01-17 10:25:00,141.6,141.61,141.35,141.35,15600.0,121.3528,121.3614,121.1385,121.1385,15600.0
2014-01-17 10:30:00,141.36,141.41,141.29,141.32,15200.0,121.1471,121.19,121.0871,121.1128,15200.0
2014-01-17 10:35:00,141.35,141.58,141.35,141.48,9800.0,121.1385,121.3357,121.1385,121.25,9800.0
2014-01-17 10:40:00,141.48,141.48,141.33,141.38,16300.0,121.25,121.25,121.1214,121.1643,16300.0
2014-01-17 10:45:00,141.31,141.42,141.14,141.42,35500.0,121.1043,121.1985,120.9586,121.1985,35500.0
2014-01-17 10:50:00,141.41,141.46,141.3,141.3,14400.0,121.19,121.2328,121.0957,121.0957,14400.0
2014-01-17 10:55:00,141.34,141.39,141.19,141.36,12600.0,121.13,121.1728,121.0014,121.1471,12600.0
2014-01-17 11:00:00,141.35,141.37,141.21,141.22,14500.0,121.1385,121.1557,121.0186,121.0271,14500.0
2014-01-17 11:05:00,141.21,141.27,141.13,141.16,15500.0,121.0186,121.07,120.95,120.9757,15500.0
2014-01-17 11:10:00,141.22,141.24,141.03,141.03,9900.0,121.0271,121.0443,120.8643,120.8643,9900.0
2014-01-17 11:15:00,141.02,141.36,141.02,141.36,13600.0,120.8557,121.1471,120.8557,121.1471,13600.0
2014-01-17 11:20:00,141.36,141.36,141.19,141.19,8400.0,121.1471,121.1471,121.0014,121.0014,8400.0
2014-01-17 11:25:00,141.15,141.31,141.13,141.25,20100.0,120.9671,121.1043,120.95,121.0528,20100.0
2014-01-17 11:30:00,141.24,141.33,141.15,141.22,29700.0,121.0443,121.1214,120.9671,121.0271,29700.0
2014-01-17 11:35:00,141.2,141.28,141.16,141.16,7400.0,121.01,121.0786,120.9757,120.9757,7400.0
2014-01-17 11:40:00,141.18,141.19,141.06,141.11,11000.0,120.9928,121.0014,120.89,120.9329,11000.0
2014-01-17 11:45:00,141.17,141.25,141.15,141.16,8600.0,120.9843,121.0528,120.9671,120.9757,8600.0
2014-01-17 11:50:00,141.16,141.19,141.04,141.04,10400.0,120.9757,121.0014,120.8729,120.8729,10400.0
2014-01-17 11:55:00,141.08,141.1,141.0,141.01,9800.0,120.9071,120.9243,120.8386,120.8472,9800.0
2014-01-17 12:00:00,141.0,141.06,140.96,141.01,13200.0,120.8386,120.89,120.8043,120.8472,13200.0
2014-01-17 12:05:00,141.0,141.08,140.98,141.03,12000.0,120.8386,120.9071,120.8214,120.8643,12000.0
2014-01-17 12:10:00,141.03,141.1,141.0,141.05,8600.0,120.8643,120.9243,120.8386,120.8814,8600.0
2014-01-17 12:15:00,141.05,141.1,140.98,141.02,10400.0,120.8814,120.9243,120.8214,120.8557,10400.0
2014-01-17 12:20:00,141.0,141.04,140.98,141.0,23800.0,120.8386,120.8729,120.8214,120.8386,23800.0
2014-01-17 12:25:00,141.01,141.01,140.98,141.0,11300.0,120.8472,120.8472,120.8214,120.8386,11300.0
2014-01-17 12:30:00,141.0,141.03,140.96,141.0,15500.0,120.8386,120.8643,120.8043,120.8386,15500.0
2014-01-17 12:35:00,140.99,141.05,140.94,141.02,9400.0,120.83,120.8814,120.7872,120.8557,9400.0
2014-01-17 12:40:00,141.02,141.12,141.02,141.02,27100.0,120.8557,120.9414,120.8557,120.8557,27100.0
2014-01-17 12:45:00,141.02,141.06,140.99,141.04,12400.0,120.8557,120.89,120.83,120.8729,12400.0
2014-01-17 12:50:00,141.05,141.06,141.0,141.0,26400.0,120.8814,120.89,120.8386,120.8386,26400.0
2014-01-17 12:55:00,140.99,141.03,140.95,140.96,11300.0,120.83,120.8643,120.7957,120.8043,11300.0
2014-01-17 13:00:00,140.98,141.01,140.97,141.0,9400.0,120.8214,120.8472,120.8129,120.8386,9400.0
2014-01-17 13:05:00,141.0,141.02,140.85,140.86,19400.0,120.8386,120.8557,120.71,120.7186,19400.0
2014-01-17 13:10:00,140.86,140.86,140.69,140.82,11300.0,120.7186,120.7186,120.5729,120.6843,11300.0
2014-01-17 13:15:00,140.81,140.93,140.72,140.85,9500.0,120.6758,120.7786,120.5986,120.71,9500.0
2014-01-17 13:20:00,140.81,140.88,140.81,140.86,4600.0,120.6758,120.7357,120.6758,120.7186,4600.0
2014-01-17 13:25:00,140.89,140.97,140.85,140.9,7600.0,120.7443,120.8129,120.71,120.7529,7600.0
2014-01-17 13:30:00,140.92,140.96,140.86,140.95,3900.0,120.77,120.8043,120.7186,120.7957,3900.0
2014-01-17 13:35:00,140.93,140.93,140.86,140.9,4700.0,120.7786,120.7786,120.7186,120.7529,4700.0
2014-01-17 13:40:00,140.91,140.95,140.88,140.93,7400.0,120.7615,120.7957,120.7357,120.7786,7400.0
2014-01-17 13:45:00,140.96,141.0,140.84,140.9,20000.0,120.8043,120.8386,120.7015,120.7529,20000.0
2014-01-17 13:50:00,140.9,140.92,140.89,140.92,5800.0,120.7529,120.77,120.7443,120.77,5800.0
2014-01-17 13:55:00,140.92,141.01,140.89,140.97,11100.0,120.77,120.8472,120.7443,120.8129,11100.0
2014-01-17 14:00:00,141.0,141.03,140.91,140.92,12200.0,120.8386,120.8643,120.7615,120.77,12200.0
2014-01-17 14:05:00,140.96,140.96,140.86,140.88,41300.0,120.8043,120.8043,120.7186,120.7357,41300.0
2014-01-17 14:10:00,140.88,141.05,140.87,141.0,21200.0,120.7357,120.8814,120.7272,120.8386,21200.0
2014-01-17 14:15:00,141.01,141.01,140.91,140.97,10600.0,120.8472,120.8472,120.7615,120.8129,10600.0
2014-01-17 14:20:00,140.92,140.97,140.92,140.94,9300.0,120.77,120.8129,120.77,120.7872,9300.0
2014-01-17 14:25:00,140.94,140.94,140.87,140.92,11300.0,120.7872,120.7872,120.7272,120.77,11300.0
2014-01-17 14:30:00,140.92,140.99,140.92,140.95,5300.0,120.77,120.83,120.77,120.7957,5300.0
2014-01-17 14:35:00,140.94,140.96,140.88,140.96,13200.0,120.7872,120.8043,120.7357,120.8043,13200.0
2014-01-17 14:40:00,140.96,140.97,140.92,140.95,9000.0,120.8043,120.8129,120.77,120.7957,9000.0
2014-01-17 14:45:00,140.95,141.0,140.92,140.98,8200.0,120.7957,120.8386,120.77,120.8214,8200.0
2014-01-17 14:50:00,141.01,141.13,141.01,141.1,10100.0,120.8472,120.95,120.8472,120.9243,10100.0
2014-01-17 14:55:00,141.14,141.17,141.06,141.06,11600.0,120.9586,120.9843,120.89,120.89,11600.0
2014-01-17 15:00:00,141.1,141.16,140.96,140.96,16800.0,120.9243,120.9757,120.8043,120.8043,16800.0
2014-01-17 15:05:00,141.0,141.06,140.9,140.93,24900.0,120.8386,120.89,120.7529,120.7786,24900.0
2014-01-17 15:10:00,140.95,140.99,140.88,140.93,15500.0,120.7957,120.83,120.7357,120.7786,15500.0
2014-01-17 15:15:00,140.94,140.97,140.88,140.93,14000.0,120.7872,120.8129,120.7357,120.7786,14000.0
2014-01-17 15:20:00,140.93,140.95,140.79,140.85,16900.0,120.7786,120.7957,120.6586,120.71,16900.0
2014-01-17 15:25:00,140.87,140.87,140.67,140.67,29700.0,120.7272,120.7272,120.5558,120.5558,29700.0
2014-01-17 15:30:00,140.67,140.68,140.41,140.43,40100.0,120.5558,120.5643,120.333,120.3501,40100.0
2014-01-17 15:35:00,140.42,140.44,140.34,140.41,41800.0,120.3415,120.3587,120.273,120.333,41800.0
2014-01-17 15:40:00,140.38,140.4,140.16,140.24,38500.0,120.3072,120.3244,120.1187,120.1873,38500.0
2014-01-17 15:45:00,140.25,140.48,140.24,140.45,64800.0,120.1958,120.3929,120.1873,120.3672,64800.0
2014-01-17 15:50:00,140.45,140.5,140.09,140.32,123300.0,120.3672,120.4101,120.0587,120.2558,123300.0
2014-01-17 15:55:00,140.33,140.62,140.3,140.51,78100.0,120.2644,120.5129,120.2387,120.4187,78100.0
2014-01-21 09:30:00,141.71,142.61,141.61,142.59,97700.0,121.4471,122.2184,121.3614,122.2012,97700.0
2014-01-21 09:35:00,142.53,142.6,141.95,141.97,66300.0,122.1498,122.2098,121.6527,121.6699,66300.0
2014-01-21 09:40:00,141.97,142.54,141.92,142.48,59600.0,121.6699,122.1584,121.627,122.107,59600.0
2014-01-21 09:45:00,142.53,142.62,142.18,142.5,61700.0,122.1498,122.2269,121.8499,122.1241,61700.0
2014-01-21 09:50:00,142.5,142.52,142.06,142.07,49100.0,122.1241,122.1412,121.747,121.7556,49100.0
2014-01-21 09:55:00,142.15,142.5,142.04,142.49,35900.0,121.8242,122.1241,121.7299,122.1155,35900.0
2014-01-21 10:00:00,142.48,142.53,142.34,142.44,34900.0,122.107,122.1498,121.987,122.0727,34900.0
2014-01-21 10:05:00,142.47,142.56,142.37,142.45,32000.0,122.0984,122.1755,122.0127,122.0813,32000.0
2014-01-21 10:10:00,142.45,142.47,142.2,142.22,50700.0,122.0813,122.0984,121.867,121.8841,50700.0
2014-01-21 10:15:00,142.23,142.29,141.96,142.05,51100.0,121.8927,121.9441,121.6613,121.7384,51100.0
2014-01-21 10:20:00,142.06,142.21,142.05,142.21,48800.0,121.747,121.8756,121.7384,121.8756,48800.0
2014-01-21 10:25:00,142.23,142.25,141.99,142.02,86300.0,121.8927,121.9099,121.687,121.7127,86300.0
2014-01-21 10:30:00,141.99,141.99,141.51,141.55,20700.0,121.687,121.687,121.2757,121.3099,20700.0
2014-01-21 10:35:00,141.56,141.58,141.5,141.53,32400.0,121.3185,121.3357,121.2671,121.2928,32400.0
2014-01-21 10:40:00,141.55,141.9,141.53,141.9,26400.0,121.3099,121.6099,121.2928,121.6099,26400.0
2014-01-21 10:45:00,141.88,141.97,141.84,141.86,11800.0,121.5928,121.6699,121.5585,121.5756,11800.0
2014-01-21 10:50:00,141.85,141.99,141.79,141.99,17000.0,121.567,121.687,121.5156,121.687,17000.0
2014-01-21 10:55:00,141.99,142.0,141.88,141.95,12300.0,121.687,121.6956,121.5928,121.6527,12300.0
2014-01-21 11:00:00,141.94,141.98,141.85,141.93,19800.0,121.6442,121.6785,121.567,121.6356,19800.0
2014-01-21 11:05:00,141.87,141.87,141.4,141.4,15000.0,121.5842,121.5842,121.1814,121.1814,15000.0
2014-01-21 11:10:00,141.38,141.41,140.92,140.98,22900.0,121.1643,121.19,120.77,120.8214,22900.0
2014-01-21 11:15:00,140.99,141.41,140.99,141.4,25800.0,120.83,121.19,120.83,121.1814,25800.0
2014-01-21 11:20:00,141.38,141.42,141.3,141.37,15500.0,121.1643,121.1985,121.0957,121.1557,15500.0
2014-01-21 11:25:00,141.35,141.52,141.34,141.49,22300.0,121.1385,121.2842,121.13,121.2585,22300.0
2014-01-21 11:30:00,141.44,141.5,141.39,141.48,20600.0,121.2157,121.2671,121.1728,121.25,20600.0
2014-01-21 11:35:00,141.45,141.5,141.3,141.3,16600.0,121.2242,121.2671,121.0957,121.0957,16600.0
2014-01-21 11:40:00,141.31,141.34,141.17,141.25,20900.0,121.1043,121.13,120.9843,121.0528,20900.0
2014-01-21 11:45:00,141.28,141.35,141.15,141.26,15800.0,121.0786,121.1385,120.9671,121.0614,15800.0
2014-01-21 11:50:00,141.32,141.32,141.0,141.0,35000.0,121.1128,121.1128,120.8386,120.8386,35000.0
2014-01-21 11:55:00,141.02,141.13,140.86,141.1,14400.0,120.8557,120.95,120.7186,120.9243,14400.0
2014-01-21 12:00:00,141.12,141.19,141.05,141.17,20600.0,120.9414,121.0014,120.8814,120.9843,20600.0
2014-01-21 12:05:00,141.12,141.18,140.91,140.91,21100.0,120.9414,120.9928,120.7615,120.7615,21100.0
2014-01-21 12:10:00,140.95,141.0,140.8,140.87,20000.0,120.7957,120.8386,120.6672,120.7272,20000.0
2014-01-21 12:15:00,140.89,141.09,140.89,141.08,13700.0,120.7443,120.9157,120.7443,120.9071,13700.0
2014-01-21 12:20:00,141.08,141.19,141.01,141.15,40100.0,120.9071,121.0014,120.8472,120.9671,40100.0
2014-01-21 12:25:00,141.15,141.17,141.04,141.13,23400.0,120.9671,120.9843,120.8729,120.95,23400.0
2014-01-21 12:30:00,141.13,141.15,141.03,141.11,21500.0,120.95,120.9671,120.8643,120.9329,21500.0
2014-01-21 12:35:00,141.14,141.17,141.09,141.11,16800.0,120.9586,120.9843,120.9157,120.9329,16800.0
2014-01-21 12:40:00,141.12,141.31,141.12,141.28,11000.0,120.9414,121.1043,120.9414,121.0786,11000.0
2014-01-21 12:45:00,141.28,141.28,141.15,141.17,7000.0,121.0786,121.0786,120.9671,120.9843,7000.0
2014-01-21 12:50:00,141.16,141.2,141.08,141.2,6800.0,120.9757,121.01,120.9071,121.01,6800.0
2014-01-21 12:55:00,141.17,141.29,141.17,141.25,14800.0,120.9843,121.0871,120.9843,121.0528,14800.0
2014-01-21 13:00:00,141.25,141.47,141.25,141.37,13400.0,121.0528,121.2414,121.0528,121.1557,13400.0
2014-01-21 13:05:00,141.37,141.47,141.31,141.38,18500.0,121.1557,121.2414,121.1043,121.1643,18500.0
2014-01-21 13:10:00,141.34,141.34,141.2,141.21,8400.0,121.13,121.13,121.01,121.0186,8400.0
2014-01-21 13:15:00,141.21,141.21,141.05,141.07,26400.0,121.0186,121.0186,120.8814,120.8986,26400.0
2014-01-21 13:20:00,141.07,141.2,141.07,141.2,10500.0,120.8986,121.01,120.8986,121.01,10500.0
2014-01-21 13:25:00,141.18,141.25,141.13,141.24,9500.0,120.9928,121.0528,120.95,121.0443,9500.0
2014-01-21 13:30:00,141.25,141.52,141.25,141.48,17900.0,121.0528,121.2842,121.0528,121.25,17900.0
2014-01-21 13:35:00,141.53,141.67,141.53,141.66,16000.0,121.2928,121.4128,121.2928,121.4042,16000.0
2014-01-21 13:40:00,141.66,141.89,141.66,141.89,25400.0,121.4042,121.6013,121.4042,121.6013,25400.0
2014-01-21 13:45:00,141.89,141.96,141.83,141.88,21200.0,121.6013,121.6613,121.5499,121.5928,21200.0
2014-01-21 13:50:00,141.84,141.9,141.83,141.88,13200.0,121.5585,121.6099,121.5499,121.5928,13200.0
2014-01-21 13:55:00,141.88,141.99,141.87,141.9,15200.0,121.5928,121.687,121.5842,121.6099,15200.0
2014-01-21 14:00:00,141.92,142.08,141.9,142.05,16600.0,121.627,121.7642,121.6099,121.7384,16600.0
2014-01-21 14:05:00,142.03,142.08,141.98,141.98,11800.0,121.7213,121.7642,121.6785,121.6785,11800.0
2014-01-21 14:10:00,141.98,142.04,141.86,142.01,28800.0,121.6785,121.7299,121.5756,121.7042,28800.0
2014-01-21 14:15:00,142.03,142.1,141.99,142.06,13900.0,121.7213,121.7813,121.687,121.747,13900.0
2014-01-21 14:20:00,142.05,142.12,142.03,142.06,10200.0,121.7384,121.7984,121.7213,121.747,10200.0
2014-01-21 14:25:00,142.06,142.14,142.04,142.13,9600.0,121.747,121.8156,121.7299,121.807,9600.0
2014-01-21 14:30:00,142.13,142.22,142.08,142.21,14100.0,121.807,121.8841,121.7642,121.8756,14100.0
2014-01-21 14:35:00,142.21,142.37,142.21,142.27,19500.0,121.8756,122.0127,121.8756,121.927,19500.0
2014-01-21 14:40:00,142.31,142.32,142.21,142.22,12000.0,121.9613,121.9698,121.8756,121.8841,12000.0
2014-01-21 14:45:00,142.24,142.3,142.17,142.18,17400.0,121.9013,121.9527,121.8413,121.8499,17400.0
2014-01-21 14:50:00,142.19,142.26,142.19,142.26,29600.0,121.8584,121.9184,121.8584,121.9184,29600.0
2014-01-21 14:55:00,142.26,142.28,142.14,142.2,15000.0,121.9184,121.9356,121.8156,121.867,15000.0
2014-01-21 15:00:00,142.2,142.21,142.11,142.14,14100.0,121.867,121.8756,121.7899,121.8156,14100.0
2014-01-21 15:05:00,142.14,142.25,142.14,142.2,15400.0,121.8156,121.9099,121.8156,121.867,15400.0
2014-01-21 15:10:00,142.19,142.3,142.19,142.26,15700.0,121.8584,121.9527,121.8584,121.9184,15700.0
2014-01-21 15:15:00,142.23,142.28,142.19,142.22,33100.0,121.8927,121.9356,121.8584,121.8841,33100.0
2014-01-21 15:20:00,142.25,142.27,142.21,142.23,23700.0,121.9099,121.927,121.8756,121.8927,23700.0
2014-01-21 15:25:00,142.24,142.25,142.04,142.08,11100.0,121.9013,121.9099,121.7299,121.7642,11100.0
2014-01-21 15:30:00,142.08,142.08,141.89,141.89,18200.0,121.7642,121.7642,121.6013,121.6013,18200.0
2014-01-21 15:35:00,141.9,141.93,141.79,141.87,81800.0,121.6099,121.6356,121.5156,121.5842,81800.0
2014-01-21 15:40:00,141.87,142.16,141.87,142.05,73400.0,121.5842,121.8327,121.5842,121.7384,73400.0
2014-01-21 15:45:00,142.06,142.21,142.06,142.13,43600.0,121.747,121.8756,121.747,121.807,43600.0
2014-01-21 15:50:00,142.14,142.23,142.08,142.09,51300.0,121.8156,121.8927,121.7642,121.7727,51300.0
2014-01-21 15:55:00,142.1,142.19,142.04,142.15,67000.0,121.7813,121.8584,121.7299,121.8242,67000.0
2014-01-22 09:30:00,142.75,142.84,142.23,142.54,49200.0,122.3384,122.4155,121.8927,122.1584,49200.0
2014-01-22 09:35:00,142.53,142.56,142.23,142.34,17500.0,122.1498,122.1755,121.8927,121.987,17500.0
2014-01-22 09:40:00,142.3,142.54,142.21,142.4,16000.0,121.9527,122.1584,121.8756,122.0384,16000.0
2014-01-22 09:45:00,142.33,142.51,142.25,142.34,14100.0,121.9784,122.1327,121.9099,121.987,14100.0
2014-01-22 09:50:00,142.37,142.65,142.31,142.51,18100.0,122.0127,122.2527,121.9613,122.1327,18100.0
2014-01-22 09:55:00,142.47,142.47,142.16,142.35,20600.0,122.0984,122.0984,121.8327,121.9956,20600.0
2014-01-22 10:00:00,142.45,142.53,142.12,142.13,15600.0,122.0813,122.1498,121.7984,121.807,15600.0
2014-01-22 10:05:00,142.18,142.24,141.92,141.99,18700.0,121.8499,121.9013,121.627,121.687,18700.0
2014-01-22 10:10:00,141.96,142.06,141.9,141.94,14200.0,121.6613,121.747,121.6099,121.6442,14200.0
2014-01-22 10:15:00,141.94,142.1,141.92,142.07,9700.0,121.6442,121.7813,121.627,121.7556,9700.0
2014-01-22 10:20:00,142.04,142.08,141.9,142.07,9500.0,121.7299,121.7642,121.6099,121.7556,9500.0
2014-01-22 10:25:00,142.07,142.37,142.06,142.32,6900.0,121.7556,122.0127,121.747,121.9698,6900.0
2014-01-22 10:30:00,142.3,142.36,142.2,142.23,37400.0,121.9527,122.0041,121.867,121.8927,37400.0
2014-01-22 10:35:00,142.22,142.23,142.09,142.09,74300.0,121.8841,121.8927,121.7727,121.7727,74300.0
2014-01-22 10:40:00,142.13,142.29,142.07,142.24,46900.0,121.807,121.9441,121.7556,121.9013,46900.0
2014-01-22 10:45:00,142.24,142.3,142.01,142.01,31700.0,121.9013,121.9527,121.7042,121.7042,31700.0
2014-01-22 10:50:00,142.04,142.16,141.99,142.01,5900.0,121.7299,121.8327,121.687,121.7042,5900.0
2014-01-22 10:55:00,141.99,142.05,141.93,142.0,9500.0,121.687,121.7384,121.6356,121.6956,9500.0
2014-01-22 11:00:00,142.02,142.04,141.89,141.9,4900.0,121.7127,121.7299,121.6013,121.6099,4900.0
2014-01-22 11:05:00,141.97,142.14,141.94,142.06,7600.0,121.6699,121.8156,121.6442,121.747,7600.0
2014-01-22 11:10:00,142.05,142.21,142.05,142.15,17000.0,121.7384,121.8756,121.7384,121.8242,17000.0
2014-01-22 11:15:00,142.13,142.14,141.99,141.99,5900.0,121.807,121.8156,121.687,121.687,5900.0
2014-01-22 11:20:00,142.01,142.14,142.01,142.14,3900.0,121.7042,121.8156,121.7042,121.8156,3900.0
2014-01-22 11:25:00,142.15,142.3,142.15,142.29,7700.0,121.8242,121.9527,121.8242,121.9441,7700.0
2014-01-22 11:30:00,142.3,142.42,142.3,142.32,8600.0,121.9527,122.0555,121.9527,121.9698,8600.0
2014-01-22 11:35:00,142.3,142.3,142.06,142.22,12800.0,121.9527,121.9527,121.747,121.8841,12800.0
2014-01-22 11:40:00,142.23,142.32,142.19,142.29,8800.0,121.8927,121.9698,121.8584,121.9441,8800.0
2014-01-22 11:45:00,142.29,142.29,142.25,142.27,4900.0,121.9441,121.9441,121.9099,121.927,4900.0
2014-01-22 11:50:00,142.29,142.42,142.29,142.32,5200.0,121.9441,122.0555,121.9441,121.9698,5200.0
2014-01-22 11:55:00,142.33,142.41,142.25,142.36,8000.0,121.9784,122.047,121.9099,122.0041,8000.0
2014-01-22 12:00:00,142.39,142.39,142.29,142.37,3700.0,122.0298,122.0298,121.9441,122.0127,3700.0
2014-01-22 12:05:00,142.37,142.44,142.31,142.32,4500.0,122.0127,122.0727,121.9613,121.9698,4500.0
2014-01-22 12:10:00,142.31,142.39,142.26,142.32,7300.0,121.9613,122.0298,121.9184,121.9698,7300.0
2014-01-22 12:15:00,142.39,142.44,142.28,142.44,4400.0,122.0298,122.0727,121.9356,122.0727,4400.0
2014-01-22 12:20:00,142.44,142.47,142.28,142.28,5500.0,122.0727,122.0984,121.9356,121.9356,5500.0
2014-01-22 12:25:00,142.24,142.28,142.17,142.17,5500.0,121.9013,121.9356,121.8413,121.8413,5500.0
2014-01-22 12:30:00,142.15,142.15,142.02,142.02,5800.0,121.8242,121.8242,121.7127,121.7127,5800.0
2014-01-22 12:35:00,142.02,142.04,141.99,141.99,5600.0,121.7127,121.7299,121.687,121.687,5600.0
2014-01-22 12:40:00,142.02,142.06,141.89,141.9,8200.0,121.7127,121.747,121.6013,121.6099,8200.0
2014-01-22 12:45:00,141.91,141.96,141.87,141.96,8300.0,121.6185,121.6613,121.5842,121.6613,8300.0
2014-01-22 12:50:00,141.92,141.98,141.87,141.97,5100.0,121.627,121.6785,121.5842,121.6699,5100.0
2014-01-22 12:55:00,141.96,141.98,141.92,141.93,3100.0,121.6613,121.6785,121.627,121.6356,3100.0
2014-01-22 13:00:00,141.95,141.96,141.72,141.76,11500.0,121.6527,121.6613,121.4556,121.4899,11500.0
2014-01-22 13:05:00,141.72,141.72,141.63,141.69,4800.0,121.4556,121.4556,121.3785,121.4299,4800.0
2014-01-22 13:10:00,141.68,141.96,141.68,141.96,7600.0,121.4214,121.6613,121.4214,121.6613,7600.0
2014-01-22 13:15:00,141.96,141.96,141.9,141.93,3800.0,121.6613,121.6613,121.6099,121.6356,3800.0
2014-01-22 13:20:00,141.93,141.95,141.78,141.81,17700.0,121.6356,121.6527,121.5071,121.5328,17700.0
2014-01-22 13:25:00,141.78,141.95,141.78,141.87,54900.0,121.5071,121.6527,121.5071,121.5842,54900.0
2014-01-22 13:30:00,141.92,141.96,141.89,141.9,10100.0,121.627,121.6613,121.6013,121.6099,10100.0
2014-01-22 13:35:00,141.91,142.14,141.91,142.09,21600.0,121.6185,121.8156,121.6185,121.7727,21600.0
2014-01-22 13:40:00,142.14,142.2,142.11,142.17,7300.0,121.8156,121.867,121.7899,121.8413,7300.0
2014-01-22 13:45:00,142.22,142.27,142.08,142.08,11000.0,121.8841,121.927,121.7642,121.7642,11000.0
2014-01-22 13:50:00,142.12,142.23,142.09,142.12,9700.0,121.7984,121.8927,121.7727,121.7984,9700.0
2014-01-22 13:55:00,142.12,142.17,142.08,142.17,5900.0,121.7984,121.8413,121.7642,121.8413,5900.0
2014-01-22 14:00:00,142.19,142.22,142.11,142.11,18100.0,121.8584,121.8841,121.7899,121.7899,18100.0
2014-01-22 14:05:00,142.1,142.21,142.08,142.14,13700.0,121.7813,121.8756,121.7642,121.8156,13700.0
2014-01-22 14:10:00,142.14,142.19,142.14,142.17,5500.0,121.8156,121.8584,121.8156,121.8413,5500.0
2014-01-22 14:15:00,142.14,142.27,142.14,142.17,18000.0,121.8156,121.927,121.8156,121.8413,18000.0
2014-01-22 14:20:00,142.15,142.2,142.14,142.18,9700.0,121.8242,121.867,121.8156,121.8499,9700.0
2014-01-22 14:25:00,142.19,142.22,142.12,142.14,7600.0,121.8584,121.8841,121.7984,121.8156,7600.0
2014-01-22 14:30:00,142.15,142.16,142.08,142.14,5700.0,121.8242,121.8327,121.7642,121.8156,5700.0
2014-01-22 14:35:00,142.14,142.19,142.14,142.19,7400.0,121.8156,121.8584,121.8156,121.8584,7400.0
2014-01-22 14:40:00,142.2,142.24,142.14,142.18,9900.0,121.867,121.9013,121.8156,121.8499,9900.0
2014-01-22 14:45:00,142.19,142.19,142.04,142.05,13100.0,121.8584,121.8584,121.7299,121.7384,13100.0
2014-01-22 14:50:00,142.06,142.14,142.06,142.11,8900.0,121.747,121.8156,121.747,121.7899,8900.0
2014-01-22 14:55:00,142.13,142.25,142.13,142.25,10500.0,121.807,121.9099,121.807,121.9099,10500.0
2014-01-22 15:00:00,142.23,142.31,142.23,142.28,10100.0,121.8927,121.9613,121.8927,121.9356,10100.0
2014-01-22 15:05:00,142.28,142.3,142.23,142.28,12300.0,121.9356,121.9527,121.8927,121.9356,12300.0
2014-01-22 15:10:00,142.25,142.28,142.22,142.25,11100.0,121.9099,121.9356,121.8841,121.9099,11100.0
2014-01-22 15:15:00,142.25,142.34,142.23,142.32,14500.0,121.9099,121.987,121.8927,121.9698,14500.0
2014-01-22 15:20:00,142.34,142.39,142.27,142.38,12200.0,121.987,122.0298,121.927,122.0213,12200.0
2014-01-22 15:25:00,142.37,142.41,142.3,142.3,6700.0,122.0127,122.047,121.9527,121.9527,6700.0
2014-01-22 15:30:00,142.3,142.33,142.23,142.3,19500.0,121.9527,121.9784,121.8927,121.9527,19500.0
2014-01-22 15:35:00,142.31,142.37,142.28,142.35,20000.0,121.9613,122.0127,121.9356,121.9956,20000.0
2014-01-22 15:40:00,142.37,142.37,142.27,142.28,17100.0,122.0127,122.0127,121.927,121.9356,17100.0
2014-01-22 15:45:00,142.28,142.41,142.27,142.38,33500.0,121.9356,122.047,121.927,122.0213,33500.0
2014-01-22 15:50:00,142.38,142.41,142.31,142.32,30300.0,122.0213,122.047,121.9613,121.9698,30300.0
2014-01-22 15:55:00,142.33,142.38,142.29,142.31,40900.0,121.9784,122.0213,121.9441,121.9613,40900.0
2014-01-23 09:30:00,141.61,141.99,141.5,141.94,45200.0,121.3614,121.687,121.2671,121.6442,45200.0
2014-01-23 09:35:00,141.96,141.96,141.43,141.6,15400.0,121.6613,121.6613,121.2071,121.3528,15400.0
2014-01-23 09:40:00,141.52,141.74,141.37,141.7,16600.0,121.2842,121.4728,121.1557,121.4385,16600.0
2014-01-23 09:45:00,141.67,141.7,141.19,141.38,38100.0,121.4128,121.4385,121.0014,121.1643,38100.0
2014-01-23 09:50:00,141.37,141.56,141.27,141.38,32300.0,121.1557,121.3185,121.07,121.1643,32300.0
2014-01-23 09:55:00,141.38,141.5,141.13,141.23,44000.0,121.1643,121.2671,120.95,121.0357,44000.0
2014-01-23 10:00:00,141.13,141.28,140.91,141.0,72500.0,120.95,121.0786,120.7615,120.8386,72500.0
2014-01-23 10:05:00,140.91,140.93,140.21,140.84,56800.0,120.7615,120.7786,120.1615,120.7015,56800.0
2014-01-23 10:10:00,140.81,140.81,140.58,140.69,24600.0,120.6758,120.6758,120.4786,120.5729,24600.0
2014-01-23 10:15:00,140.74,140.88,140.5,140.73,29200.0,120.6158,120.7357,120.4101,120.6072,29200.0
2014-01-23 10:20:00,140.77,140.8,140.65,140.67,17500.0,120.6415,120.6672,120.5386,120.5558,17500.0
2014-01-23 10:25:00,140.67,140.74,140.27,140.43,28100.0,120.5558,120.6158,120.213,120.3501,28100.0
2014-01-23 10:30:00,140.45,140.54,140.37,140.54,36800.0,120.3672,120.4444,120.2987,120.4444,36800.0
2014-01-23 10:35:00,140.61,140.66,140.41,140.41,23300.0,120.5044,120.5472,120.333,120.333,23300.0
2014-01-23 10:40:00,140.48,140.53,140.22,140.51,13600.0,120.3929,120.4358,120.1701,120.4187,13600.0
2014-01-23 10:45:00,140.47,140.53,140.32,140.53,16900.0,120.3844,120.4358,120.2558,120.4358,16900.0
2014-01-23 10:50:00,140.49,140.56,140.33,140.39,13000.0,120.4015,120.4615,120.2644,120.3158,13000.0
2014-01-23 10:55:00,140.36,140.51,140.36,140.42,17100.0,120.2901,120.4187,120.2901,120.3415,17100.0
2014-01-23 11:00:00,140.41,140.41,140.13,140.2,49400.0,120.333,120.333,120.093,120.153,49400.0
2014-01-23 11:05:00,140.18,140.24,140.01,140.18,51300.0,120.1358,120.1873,119.9901,120.1358,51300.0
2014-01-23 11:10:00,140.2,140.4,140.2,140.34,15000.0,120.153,120.3244,120.153,120.273,15000.0
2014-01-23 11:15:00,140.35,140.62,140.33,140.6,10100.0,120.2815,120.5129,120.2644,120.4958,10100.0
2014-01-23 11:20:00,140.6,140.73,140.58,140.69,14900.0,120.4958,120.6072,120.4786,120.5729,14900.0
2014-01-23 11:25:00,140.71,140.77,140.64,140.69,19200.0,120.5901,120.6415,120.5301,120.5729,19200.0
2014-01-23 11:30:00,140.75,140.75,140.54,140.54,13200.0,120.6243,120.6243,120.4444,120.4444,13200.0
2014-01-23 11:35:00,140.58,140.58,140.33,140.34,12500.0,120.4786,120.4786,120.2644,120.273,12500.0
2014-01-23 11:40:00,140.39,140.52,140.37,140.5,14000.0,120.3158,120.4272,120.2987,120.4101,14000.0
2014-01-23 11:45:00,140.51,140.51,140.32,140.33,10900.0,120.4187,120.4187,120.2558,120.2644,10900.0
2014-01-23 11:50:00,140.35,140.42,140.29,140.37,14300.0,120.2815,120.3415,120.2301,120.2987,14300.0
2014-01-23 11:55:00,140.37,140.47,140.37,140.45,10900.0,120.2987,120.3844,120.2987,120.3672,10900.0
2014-01-23 12:00:00,140.45,140.45,140.37,140.42,18200.0,120.3672,120.3672,120.2987,120.3415,18200.0
2014-01-23 12:05:00,140.41,140.47,140.33,140.38,24300.0,120.333,120.3844,120.2644,120.3072,24300.0
2014-01-23 12:10:00,140.41,140.45,140.32,140.39,12600.0,120.333,120.3672,120.2558,120.3158,12600.0
2014-01-23 12:15:00,140.35,140.46,140.35,140.44,5900.0,120.2815,120.3758,120.2815,120.3587,5900.0
2014-01-23 12:20:00,140.44,140.47,140.31,140.31,15200.0,120.3587,120.3844,120.2472,120.2472,15200.0
2014-01-23 12:25:00,140.35,140.37,140.26,140.31,11800.0,120.2815,120.2987,120.2044,120.2472,11800.0
2014-01-23 12:30:00,140.31,140.31,140.12,140.22,22500.0,120.2472,120.2472,120.0844,120.1701,22500.0
2014-01-23 12:35:00,140.23,140.44,140.21,140.44,5700.0,120.1787,120.3587,120.1615,120.3587,5700.0
2014-01-23 12:40:00,140.45,140.54,140.4,140.4,13100.0,120.3672,120.4444,120.3244,120.3244,13100.0
2014-01-23 12:45:00,140.39,140.47,140.39,140.43,7100.0,120.3158,120.3844,120.3158,120.3501,7100.0
2014-01-23 12:50:00,140.43,140.47,140.34,140.42,10300.0,120.3501,120.3844,120.273,120.3415,10300.0
2014-01-23 12:55:00,140.41,140.42,140.23,140.34,12900.0,120.333,120.3415,120.1787,120.273,12900.0
2014-01-23 13:00:00,140.32,140.36,140.17,140.22,22400.0,120.2558,120.2901,120.1273,120.1701,22400.0
2014-01-23 13:05:00,140.21,140.34,140.19,140.3,10900.0,120.1615,120.273,120.1444,120.2387,10900.0
2014-01-23 13:10:00,140.27,140.29,140.06,140.09,7600.0,120.213,120.2301,120.033,120.0587,7600.0
2014-01-23 13:15:00,140.09,140.16,140.09,140.1,9200.0,120.0587,120.1187,120.0587,120.0673,9200.0
2014-01-23 13:20:00,140.1,140.21,140.1,140.11,17000.0,120.0673,120.1615,120.0673,120.0758,17000.0
2014-01-23 13:25:00,140.14,140.18,140.1,140.15,12400.0,120.1016,120.1358,120.0673,120.1101,12400.0
2014-01-23 13:30:00,140.15,140.21,140.05,140.07,13900.0,120.1101,120.1615,120.0244,120.0416,13900.0
2014-01-23 13:35:00,140.07,140.1,139.86,139.86,25500.0,120.0416,120.0673,119.8616,119.8616,25500.0
2014-01-23 13:40:00,139.85,139.86,139.56,139.56,18900.0,119.853,119.8616,119.6045,119.6045,18900.0
2014-01-23 13:45:00,139.54,139.63,139.4,139.4,14500.0,119.5874,119.6645,119.4674,119.4674,14500.0
2014-01-23 13:50:00,139.4,139.69,139.35,139.59,30700.0,119.4674,119.7159,119.4245,119.6302,30700.0
2014-01-23 13:55:00,139.67,139.73,139.62,139.7,10800.0,119.6988,119.7502,119.6559,119.7245,10800.0
2014-01-23 14:00:00,139.7,139.73,139.65,139.68,18200.0,119.7245,119.7502,119.6816,119.7073,18200.0
2014-01-23 14:05:00,139.69,139.81,139.68,139.79,8100.0,119.7159,119.8187,119.7073,119.8016,8100.0
2014-01-23 14:10:00,139.83,139.83,139.67,139.71,13100.0,119.8359,119.8359,119.6988,119.733,13100.0
2014-01-23 14:15:00,139.7,139.79,139.7,139.79,6600.0,119.7245,119.8016,119.7245,119.8016,6600.0
2014-01-23 14:20:00,139.8,139.96,139.77,139.94,12400.0,119.8102,119.9473,119.7845,119.9302,12400.0
2014-01-23 14:25:00,139.93,139.98,139.84,139.94,6300.0,119.9216,119.9644,119.8445,119.9302,6300.0
2014-01-23 14:30:00,139.95,139.98,139.92,139.93,10200.0,119.9387,119.9644,119.913,119.9216,10200.0
2014-01-23 14:35:00,139.93,139.94,139.83,139.85,9600.0,119.9216,119.9302,119.8359,119.853,9600.0
2014-01-23 14:40:00,139.85,139.85,139.7,139.72,9200.0,119.853,119.853,119.7245,119.7416,9200.0
2014-01-23 14:45:00,139.76,139.79,139.73,139.75,4200.0,119.7759,119.8016,119.7502,119.7673,4200.0
2014-01-23 14:50:00,139.82,139.9,139.82,139.9,6000.0,119.8273,119.8959,119.8273,119.8959,6000.0
2014-01-23 14:55:00,139.9,140.06,139.9,140.01,17500.0,119.8959,120.033,119.8959,119.9901,17500.0
2014-01-23 15:00:00,140.0,140.07,139.96,140.0,15500.0,119.9816,120.0416,119.9473,119.9816,15500.0
2014-01-23 15:05:00,140.02,140.12,139.95,139.97,13100.0,119.9987,120.0844,119.9387,119.9559,13100.0
2014-01-23 15:10:00,139.93,140.01,139.92,140.0,8400.0,119.9216,119.9901,119.913,119.9816,8400.0
2014-01-23 15:15:00,140.0,140.01,139.85,139.96,16100.0,119.9816,119.9901,119.853,119.9473,16100.0
2014-01-23 15:20:00,139.98,140.05,139.97,140.05,19300.0,119.9644,120.0244,119.9559,120.0244,19300.0
2014-01-23 15:25:00,140.06,140.1,140.02,140.07,10700.0,120.033,120.0673,119.9987,120.0416,10700.0
2014-01-23 15:30:00,140.07,140.17,140.0,140.15,34000.0,120.0416,120.1273,119.9816,120.1101,34000.0
2014-01-23 15:35:00,140.18,140.49,140.18,140.33,28500.0,120.1358,120.4015,120.1358,120.2644,28500.0
2014-01-23 15:40:00,140.31,140.39,140.24,140.32,24300.0,120.2472,120.3158,120.1873,120.2558,24300.0
2014-01-23 15:45:00,140.37,140.46,140.2,140.2,19100.0,120.2987,120.3758,120.153,120.153,19100.0
2014-01-23 15:50:00,140.21,140.33,140.17,140.22,34400.0,120.1615,120.2644,120.1273,120.1701,34400.0
2014-01-23 15:55:00,140.22,140.31,140.19,140.31,47700.0,120.1701,120.2472,120.1444,120.2472,47700.0
2014-01-24 09:30:00,139.16,139.39,139.09,139.23,37700.0,119.2617,119.4588,119.2017,119.3217,37700.0
2014-01-24 09:35:00,139.27,139.29,138.25,138.48,45400.0,119.356,119.3731,118.4818,118.6789,45400.0
2014-01-24 09:40:00,138.6,138.75,137.84,137.84,29700.0,118.7818,118.9103,118.1304,118.1304,29700.0
2014-01-24 09:45:00,137.9,138.36,137.69,138.24,68600.0,118.1819,118.5761,118.0019,118.4732,68600.0
2014-01-24 09:50:00,138.22,138.4,138.01,138.4,33400.0,118.4561,118.6104,118.2761,118.6104,33400.0
2014-01-24 09:55:00,138.4,138.85,138.34,138.5,58100.0,118.6104,118.996,118.5589,118.6961,58100.0
2014-01-24 10:00:00,138.51,138.6,138.3,138.4,18900.0,118.7046,118.7818,118.5247,118.6104,18900.0
2014-01-24 10:05:00,138.44,138.59,138.34,138.37,15100.0,118.6446,118.7732,118.5589,118.5846,15100.0
2014-01-24 10:10:00,138.37,138.39,138.14,138.16,13200.0,118.5846,118.6018,118.3875,118.4047,13200.0
2014-01-24 10:15:00,138.22,138.22,137.53,137.67,45900.0,118.4561,118.4561,117.8648,117.9847,45900.0
2014-01-24 10:20:00,137.74,138.03,137.61,137.74,29000.0,118.0447,118.2933,117.9333,118.0447,29000.0
2014-01-24 10:25:00,137.84,138.02,137.84,137.96,24600.0,118.1304,118.2847,118.1304,118.2333,24600.0
2014-01-24 10:30:00,137.96,137.99,137.5,137.9,62600.0,118.2333,118.259,117.839,118.1819,62600.0
2014-01-24 10:35:00,137.9,138.06,137.88,137.88,55700.0,118.1819,118.319,118.1647,118.1647,55700.0
2014-01-24 10:40:00,137.89,137.89,137.51,137.55,17300.0,118.1733,118.1733,117.8476,117.8819,17300.0
2014-01-24 10:45:00,137.61,138.17,137.55,138.02,88100.0,117.9333,118.4132,117.8819,118.2847,88100.0
2014-01-24 10:50:00,138.0,138.08,137.88,138.0,26600.0,118.2676,118.3361,118.1647,118.2676,26600.0
2014-01-24 10:55:00,137.99,138.01,137.8,137.93,15000.0,118.259,118.2761,118.0962,118.2076,15000.0
2014-01-24 11:00:00,137.87,138.12,137.78,137.78,21900.0,118.1561,118.3704,118.079,118.079,21900.0
2014-01-24 11:05:00,137.8,137.8,137.3,137.3,23300.0,118.0962,118.0962,117.6676,117.6676,23300.0
2014-01-24 11:10:00,137.28,137.34,137.06,137.15,26400.0,117.6505,117.7019,117.462,117.5391,26400.0
2014-01-24 11:15:00,137.14,137.24,136.91,137.02,51400.0,117.5305,117.6162,117.3334,117.4277,51400.0
2014-01-24 11:20:00,137.01,137.02,136.67,136.71,29800.0,117.4191,117.4277,117.1277,117.162,29800.0
2014-01-24 11:25:00,136.71,136.71,136.42,136.64,27200.0,117.162,117.162,116.9135,117.102,27200.0
2014-01-24 11:30:00,136.63,136.8,136.6,136.67,28600.0,117.0934,117.2391,117.0677,117.1277,28600.0
2014-01-24 11:35:00,136.64,136.86,136.62,136.75,22200.0,117.102,117.2906,117.0849,117.1963,22200.0
2014-01-24 11:40:00,136.75,136.87,136.47,136.47,35000.0,117.1963,117.2991,116.9563,116.9563,35000.0
2014-01-24 11:45:00,136.47,136.59,136.36,136.54,29600.0,116.9563,117.0592,116.8621,117.0163,29600.0
2014-01-24 11:50:00,136.5,136.62,136.5,136.5,16000.0,116.982,117.0849,116.982,116.982,16000.0
2014-01-24 11:55:00,136.54,136.91,136.53,136.91,14400.0,117.0163,117.3334,117.0077,117.3334,14400.0
2014-01-24 12:00:00,136.91,137.07,136.6,136.7,27800.0,117.3334,117.4705,117.0677,117.1534,27800.0
2014-01-24 12:05:00,136.65,136.99,136.65,136.96,23800.0,117.1106,117.402,117.1106,117.3763,23800.0
2014-01-24 12:10:00,136.91,136.95,136.76,136.84,15500.0,117.3334,117.3677,117.2049,117.2734,15500.0
2014-01-24 12:15:00,136.84,136.99,136.76,136.9,19000.0,117.2734,117.402,117.2049,117.3248,19000.0
2014-01-24 12:20:00,136.93,137.08,136.9,137.04,8600.0,117.3506,117.4791,117.3248,117.4448,8600.0
2014-01-24 12:25:00,137.06,137.1,136.91,136.93,17200.0,117.462,117.4962,117.3334,117.3506,17200.0
2014-01-24 12:30:00,136.91,137.06,136.84,136.89,8500.0,117.3334,117.462,117.2734,117.3163,8500.0
2014-01-24 12:35:00,136.89,136.99,136.85,136.99,12100.0,117.3163,117.402,117.282,117.402,12100.0
2014-01-24 12:40:00,136.94,137.0,136.88,136.92,10000.0,117.3591,117.4105,117.3077,117.342,10000.0
2014-01-24 12:45:00,136.88,136.93,136.78,136.9,9700.0,117.3077,117.3506,117.222,117.3248,9700.0
2014-01-24 12:50:00,136.87,136.98,136.81,136.97,7700.0,117.2991,117.3934,117.2477,117.3848,7700.0
2014-01-24 12:55:00,136.96,136.99,136.87,136.99,7700.0,117.3763,117.402,117.2991,117.402,7700.0
2014-01-24 13:00:00,136.92,136.93,136.72,136.77,37600.0,117.342,117.3506,117.1706,117.2134,37600.0
2014-01-24 13:05:00,136.75,136.96,136.75,136.91,13200.0,117.1963,117.3763,117.1963,117.3334,13200.0
2014-01-24 13:10:00,136.96,137.04,136.95,137.03,8000.0,117.3763,117.4448,117.3677,117.4363,8000.0
2014-01-24 13:15:00,137.04,137.06,136.88,136.88,14000.0,117.4448,117.462,117.3077,117.3077,14000.0
2014-01-24 13:20:00,136.87,136.89,136.54,136.56,19100.0,117.2991,117.3163,117.0163,117.0335,19100.0
2014-01-24 13:25:00,136.59,136.59,136.34,136.41,17600.0,117.0592,117.0592,116.8449,116.9049,17600.0
2014-01-24 13:30:00,136.41,136.55,136.38,136.5,10900.0,116.9049,117.0249,116.8792,116.982,10900.0
2014-01-24 13:35:00,136.49,136.52,136.3,136.46,11800.0,116.9735,116.9992,116.8106,116.9478,11800.0
2014-01-24 13:40:00,136.46,136.55,136.42,136.51,27500.0,116.9478,117.0249,116.9135,116.9906,27500.0
2014-01-24 13:45:00,136.5,136.66,136.39,136.45,42800.0,116.982,117.1192,116.8878,116.9392,42800.0
2014-01-24 13:50:00,136.49,136.65,136.49,136.57,7300.0,116.9735,117.1106,116.9735,117.042,7300.0
2014-01-24 13:55:00,136.57,136.57,136.35,136.39,7900.0,117.042,117.042,116.8535,116.8878,7900.0
2014-01-24 14:00:00,136.41,136.41,135.83,135.91,31900.0,116.9049,116.9049,116.4078,116.4764,31900.0
2014-01-24 14:05:00,135.97,136.18,135.89,135.89,23500.0,116.5278,116.7078,116.4593,116.4593,23500.0
2014-01-24 14:10:00,135.98,135.99,135.65,135.67,26700.0,116.5364,116.545,116.2536,116.2707,26700.0
2014-01-24 14:15:00,135.69,136.0,135.66,135.8,18100.0,116.2879,116.5535,116.2621,116.3821,18100.0
2014-01-24 14:20:00,135.8,135.83,135.64,135.64,16400.0,116.3821,116.4078,116.245,116.245,16400.0
2014-01-24 14:25:00,135.66,135.72,135.51,135.58,32000.0,116.2621,116.3136,116.1336,116.1936,32000.0
2014-01-24 14:30:00,135.55,135.64,135.5,135.58,18100.0,116.1679,116.245,116.125,116.1936,18100.0
2014-01-24 14:35:00,135.59,135.61,135.51,135.55,24500.0,116.2022,116.2193,116.1336,116.1679,24500.0
2014-01-24 14:40:00,135.54,135.6,135.52,135.59,29100.0,116.1593,116.2107,116.1422,116.2022,29100.0
2014-01-24 14:45:00,135.59,135.62,135.52,135.56,29900.0,116.2022,116.2279,116.1422,116.1764,29900.0
2014-01-24 14:50:00,135.55,135.59,135.53,135.55,12800.0,116.1679,116.2022,116.1507,116.1679,12800.0
2014-01-24 14:55:00,135.54,135.65,135.46,135.62,23600.0,116.1593,116.2536,116.0907,116.2279,23600.0
2014-01-24 15:00:00,135.61,135.61,135.38,135.54,22800.0,116.2193,116.2193,116.0222,116.1593,22800.0
2014-01-24 15:05:00,135.57,135.66,135.4,135.46,34100.0,116.185,116.2621,116.0393,116.0907,34100.0
2014-01-24 15:10:00,135.45,135.45,135.12,135.18,22700.0,116.0822,116.0822,115.7994,115.8508,22700.0
2014-01-24 15:15:00,135.19,135.21,134.79,134.95,80200.0,115.8594,115.8765,115.5165,115.6537,80200.0
2014-01-24 15:20:00,134.95,134.95,134.84,134.9,38000.0,115.6537,115.6537,115.5594,115.6108,38000.0
2014-01-24 15:25:00,134.89,134.97,134.8,134.91,42500.0,115.6022,115.6708,115.5251,115.6194,42500.0
2014-01-24 15:30:00,134.92,135.17,134.9,135.16,42600.0,115.628,115.8422,115.6108,115.8336,42600.0
2014-01-24 15:35:00,135.16,135.16,134.87,134.93,48300.0,115.8336,115.8336,115.5851,115.6365,48300.0
2014-01-24 15:40:00,134.92,135.0,134.75,134.76,42700.0,115.628,115.6965,115.4823,115.4908,42700.0
2014-01-24 15:45:00,134.75,134.76,134.57,134.7,79000.0,115.4823,115.4908,115.328,115.4394,79000.0
2014-01-24 15:50:00,134.68,134.95,134.63,134.84,115000.0,115.4223,115.6537,115.3794,115.5594,115000.0
2014-01-24 15:55:00,134.82,134.91,134.58,134.59,124200.0,115.5423,115.6194,115.3366,115.3451,124200.0
2014-01-27 09:30:00,134.69,135.46,134.69,135.1,52300.0,115.4308,116.0907,115.4308,115.7822,52300.0
2014-01-27 09:35:00,135.15,135.34,134.63,135.34,36900.0,115.8251,115.9879,115.3794,115.9879,36900.0
2014-01-27 09:40:00,135.32,135.78,135.27,135.68,36200.0,115.9708,116.365,115.9279,116.2793,36200.0
2014-01-27 09:45:00,135.68,135.68,135.09,135.1,46000.0,116.2793,116.2793,115.7737,115.7822,46000.0
2014-01-27 09:50:00,135.22,135.22,134.86,134.9,55400.0,115.8851,115.8851,115.5765,115.6108,55400.0
2014-01-27 09:55:00,134.91,134.97,134.78,134.9,63200.0,115.6194,115.6708,115.508,115.6108,63200.0
2014-01-27 10:00:00,134.89,134.99,134.34,134.5,104700.0,115.6022,115.6879,115.1309,115.268,104700.0
2014-01-27 10:05:00,134.46,134.49,134.03,134.15,102900.0,115.2337,115.2594,114.8652,114.9681,102900.0
2014-01-27 10:10:00,134.14,134.29,133.9,133.93,78200.0,114.9595,115.088,114.7538,114.7795,78200.0
2014-01-27 10:15:00,133.93,134.28,133.93,133.94,31400.0,114.7795,115.0795,114.7795,114.7881,31400.0
2014-01-27 10:20:00,133.99,134.06,133.54,133.54,36700.0,114.8309,114.8909,114.4453,114.4453,36700.0
2014-01-27 10:25:00,133.56,133.77,133.07,133.07,70500.0,114.4624,114.6424,114.0425,114.0425,70500.0
2014-01-27 10:30:00,133.07,133.61,133.07,133.39,119800.0,114.0425,114.5053,114.0425,114.3167,119800.0
2014-01-27 10:35:00,133.39,133.44,132.9,133.1,48200.0,114.3167,114.3596,113.8968,114.0682,48200.0
2014-01-27 10:40:00,133.09,133.77,132.98,133.71,68800.0,114.0596,114.6424,113.9654,114.591,68800.0
2014-01-27 10:45:00,133.74,134.18,133.61,134.15,64400.0,114.6167,114.9938,114.5053,114.9681,64400.0
2014-01-27 10:50:00,134.15,134.28,133.92,133.96,39300.0,114.9681,115.0795,114.7709,114.8052,39300.0
2014-01-27 10:55:00,134.01,134.16,133.83,133.83,42300.0,114.8481,114.9766,114.6938,114.6938,42300.0
2014-01-27 11:00:00,133.79,134.0,133.55,133.55,45600.0,114.6595,114.8395,114.4539,114.4539,45600.0
2014-01-27 11:05:00,133.53,133.87,133.53,133.77,63000.0,114.4367,114.7281,114.4367,114.6424,63000.0
2014-01-27 11:10:00,133.8,133.8,133.25,133.39,41400.0,114.6681,114.6681,114.1967,114.3167,41400.0
2014-01-27 11:15:00,133.38,133.65,133.29,133.61,173400.0,114.3082,114.5396,114.231,114.5053,173400.0
2014-01-27 11:20:00,133.63,134.08,133.63,133.96,100300.0,114.5224,114.9081,114.5224,114.8052,100300.0
2014-01-27 11:25:00,134.0,134.08,133.74,133.76,95400.0,114.8395,114.9081,114.6167,114.6338,95400.0
2014-01-27 11:30:00,133.76,133.76,133.4,133.47,26900.0,114.6338,114.6338,114.3253,114.3853,26900.0
2014-01-27 11:35:00,133.48,133.51,133.02,133.13,37200.0,114.3939,114.4196,113.9996,114.0939,37200.0
2014-01-27 11:40:00,133.11,133.26,132.9,133.16,38200.0,114.0768,114.2053,113.8968,114.1196,38200.0
2014-01-27 11:45:00,133.25,133.27,132.65,132.74,45700.0,114.1967,114.2139,113.6825,113.7597,45700.0
2014-01-27 11:50:00,132.74,132.74,132.06,132.08,43800.0,113.7597,113.7597,113.1769,113.194,43800.0
2014-01-27 11:55:00,132.06,132.35,131.99,132.0,58800.0,113.1769,113.4254,113.1169,113.1255,58800.0
2014-01-27 12:00:00,132.07,132.17,131.96,132.11,37100.0,113.1855,113.2712,113.0912,113.2198,37100.0
2014-01-27 12:05:00,132.13,132.14,131.86,132.0,33400.0,113.2369,113.2455,113.0055,113.1255,33400.0
2014-01-27 12:10:00,132.0,132.19,131.98,132.18,33600.0,113.1255,113.2883,113.1083,113.2797,33600.0
2014-01-27 12:15:00,132.22,132.22,132.0,132.0,32100.0,113.314,113.314,113.1255,113.1255,32100.0
2014-01-27 12:20:00,132.0,132.0,131.63,131.83,43100.0,113.1255,113.1255,112.8084,112.9798,43100.0
2014-01-27 12:25:00,131.85,131.94,131.71,131.74,42700.0,112.9969,113.0741,112.877,112.9027,42700.0
2014-01-27 12:30:00,131.73,131.77,131.45,131.45,46900.0,112.8941,112.9284,112.6541,112.6541,46900.0
2014-01-27 12:35:00,131.5,131.95,131.44,131.84,35000.0,112.697,113.0826,112.6456,112.9884,35000.0
2014-01-27 12:40:00,131.82,132.05,131.81,131.97,32500.0,112.9712,113.1683,112.9627,113.0998,32500.0
2014-01-27 12:45:00,131.97,131.97,131.68,131.77,47800.0,113.0998,113.0998,112.8512,112.9284,47800.0
2014-01-27 12:50:00,131.77,131.77,131.56,131.56,28700.0,112.9284,112.9284,112.7484,112.7484,28700.0
2014-01-27 12:55:00,131.53,131.56,131.31,131.34,28000.0,112.7227,112.7484,112.5341,112.5599,28000.0
2014-01-27 13:00:00,131.37,131.38,131.08,131.34,71600.0,112.5856,112.5941,112.337,112.5599,71600.0
2014-01-27 13:05:00,131.33,131.75,131.31,131.7,51100.0,112.5513,112.9112,112.5341,112.8684,51100.0
2014-01-27 13:10:00,131.7,132.2,131.7,132.16,72800.0,112.8684,113.2969,112.8684,113.2626,72800.0
2014-01-27 13:15:00,132.18,132.28,132.02,132.15,40000.0,113.2797,113.3654,113.1426,113.254,40000.0
2014-01-27 13:20:00,132.24,132.28,132.01,132.02,20700.0,113.3312,113.3654,113.1341,113.1426,20700.0
2014-01-27 13:25:00,132.02,132.13,132.02,132.08,39000.0,113.1426,113.2369,113.1426,113.194,39000.0
2014-01-27 13:30:00,132.12,132.14,131.89,131.89,28400.0,113.2283,113.2455,113.0312,113.0312,28400.0
2014-01-27 13:35:00,131.89,132.05,131.89,131.99,16900.0,113.0312,113.1683,113.0312,113.1169,16900.0
2014-01-27 13:40:00,131.99,132.32,131.91,132.32,38700.0,113.1169,113.3997,113.0484,113.3997,38700.0
2014-01-27 13:45:00,132.28,132.36,132.09,132.09,77700.0,113.3654,113.434,113.2026,113.2026,77700.0
2014-01-27 13:50:00,132.11,132.13,131.93,132.07,35900.0,113.2198,113.2369,113.0655,113.1855,35900.0
2014-01-27 13:55:00,132.09,132.14,131.89,131.94,41700.0,113.2026,113.2455,113.0312,113.0741,41700.0
2014-01-27 14:00:00,131.96,132.24,131.9,132.18,58200.0,113.0912,113.3312,113.0398,113.2797,58200.0
2014-01-27 14:05:00,132.19,132.3,132.09,132.28,33800.0,113.2883,113.3826,113.2026,113.3654,33800.0
2014-01-27 14:10:00,132.28,132.77,132.26,132.51,31900.0,113.3654,113.7854,113.3483,113.5626,31900.0
2014-01-27 14:15:00,132.53,132.69,132.52,132.56,29400.0,113.5797,113.7168,113.5711,113.6054,29400.0
2014-01-27 14:20:00,132.56,132.65,132.41,132.46,20600.0,113.6054,113.6825,113.4769,113.5197,20600.0
2014-01-27 14:25:00,132.45,132.63,132.44,132.62,17400.0,113.5111,113.6654,113.5026,113.6568,17400.0
2014-01-27 14:30:00,132.62,132.88,132.61,132.85,26600.0,113.6568,113.8797,113.6483,113.8539,26600.0
2014-01-27 14:35:00,132.82,133.0,132.81,132.9,19900.0,113.8282,113.9825,113.8197,113.8968,19900.0
2014-01-27 14:40:00,132.86,132.94,132.75,132.91,21900.0,113.8625,113.9311,113.7682,113.9054,21900.0
2014-01-27 14:45:00,132.91,132.96,132.83,132.94,26600.0,113.9054,113.9482,113.8368,113.9311,26600.0
2014-01-27 14:50:00,132.96,132.96,132.86,132.87,31500.0,113.9482,113.9482,113.8625,113.8711,31500.0
2014-01-27 14:55:00,132.88,132.99,132.7,132.84,28000.0,113.8797,113.9739,113.7254,113.8454,28000.0
2014-01-27 15:00:00,132.86,132.86,132.73,132.76,36000.0,113.8625,113.8625,113.7511,113.7768,36000.0
2014-01-27 15:05:00,132.79,132.8,132.66,132.75,46400.0,113.8025,113.8111,113.6911,113.7682,46400.0
2014-01-27 15:10:00,132.71,133.08,132.66,133.08,33200.0,113.734,114.0511,113.6911,114.0511,33200.0
2014-01-27 15:15:00,133.09,133.09,132.92,132.94,16400.0,114.0596,114.0596,113.9139,113.9311,16400.0
2014-01-27 15:20:00,132.93,132.93,132.74,132.75,25000.0,113.9225,113.9225,113.7597,113.7682,25000.0
2014-01-27 15:25:00,132.72,132.78,132.57,132.6,28800.0,113.7425,113.794,113.614,113.6397,28800.0
2014-01-27 15:30:00,132.58,132.63,132.29,132.36,81700.0,113.6226,113.6654,113.374,113.434,81700.0
2014-01-27 15:35:00,132.34,132.38,132.25,132.38,91700.0,113.4169,113.4512,113.3397,113.4512,91700.0
2014-01-27 15:40:00,132.38,132.45,132.17,132.18,49400.0,113.4512,113.5111,113.2712,113.2797,49400.0
2014-01-27 15:45:00,132.18,132.21,132.01,132.03,66200.0,113.2797,113.3055,113.1341,113.1512,66200.0
2014-01-27 15:50:00,132.07,132.18,131.81,131.86,87800.0,113.1855,113.2797,112.9627,113.0055,87800.0
2014-01-27 15:55:00,131.83,132.09,131.73,131.89,182800.0,112.9798,113.2026,112.8941,113.0312,182800.0
2014-01-28 09:30:00,131.99,133.0,131.99,132.79,86600.0,113.1169,113.9825,113.1169,113.8025,86600.0
2014-01-28 09:35:00,132.85,133.24,132.6,133.16,32400.0,113.8539,114.1882,113.6397,114.1196,32400.0
2014-01-28 09:40:00,133.17,133.35,132.89,133.35,23600.0,114.1282,114.2825,113.8882,114.2825,23600.0
2014-01-28 09:45:00,133.32,133.38,133.21,133.3,24700.0,114.2567,114.3082,114.1625,114.2396,24700.0
2014-01-28 09:50:00,133.33,133.77,133.31,133.77,19400.0,114.2653,114.6424,114.2482,114.6424,19400.0
2014-01-28 09:55:00,133.73,133.92,133.51,133.68,45500.0,114.6081,114.7709,114.4196,114.5653,45500.0
2014-01-28 10:00:00,133.68,134.23,133.68,134.01,23500.0,114.5653,115.0366,114.5653,114.8481,23500.0
2014-01-28 10:05:00,133.96,134.18,133.71,133.82,41400.0,114.8052,114.9938,114.591,114.6852,41400.0
2014-01-28 10:10:00,133.88,134.13,133.81,133.98,18300.0,114.7367,114.9509,114.6767,114.8224,18300.0
2014-01-28 10:15:00,133.95,133.99,133.79,133.9,22300.0,114.7967,114.8309,114.6595,114.7538,22300.0
2014-01-28 10:20:00,133.9,134.02,133.8,133.97,35200.0,114.7538,114.8566,114.6681,114.8138,35200.0
2014-01-28 10:25:00,134.03,134.03,133.59,133.83,14000.0,114.8652,114.8652,114.4881,114.6938,14000.0
2014-01-28 10:30:00,133.8,134.01,133.8,134.01,9000.0,114.6681,114.8481,114.6681,114.8481,9000.0
2014-01-28 10:35:00,134.01,134.05,133.82,133.99,52500.0,114.8481,114.8824,114.6852,114.8309,52500.0
2014-01-28 10:40:00,133.98,134.15,133.94,134.0,74800.0,114.8224,114.9681,114.7881,114.8395,74800.0
2014-01-28 10:45:00,134.01,134.14,133.85,133.98,32200.0,114.8481,114.9595,114.711,114.8224,32200.0
2014-01-28 10:50:00,133.99,134.01,133.73,133.86,20900.0,114.8309,114.8481,114.6081,114.7195,20900.0
2014-01-28 10:55:00,133.86,133.96,133.82,133.83,21400.0,114.7195,114.8052,114.6852,114.6938,21400.0
2014-01-28 11:00:00,133.83,133.94,133.76,133.88,23200.0,114.6938,114.7881,114.6338,114.7367,23200.0
2014-01-28 11:05:00,133.87,133.87,133.57,133.64,36700.0,114.7281,114.7281,114.471,114.531,36700.0
2014-01-28 11:10:00,133.62,133.69,133.42,133.45,87000.0,114.5138,114.5738,114.3424,114.3682,87000.0
2014-01-28 11:15:00,133.43,133.44,133.05,133.05,86300.0,114.351,114.3596,114.0253,114.0253,86300.0
2014-01-28 11:20:00,133.06,133.27,133.02,133.22,53600.0,114.0339,114.2139,113.9996,114.171,53600.0
2014-01-28 11:25:00,133.23,133.55,133.23,133.54,15600.0,114.1796,114.4539,114.1796,114.4453,15600.0
2014-01-28 11:30:00,133.54,133.85,133.53,133.75,23100.0,114.4453,114.711,114.4367,114.6253,23100.0
2014-01-28 11:35:00,133.78,133.79,133.46,133.46,21200.0,114.651,114.6595,114.3767,114.3767,21200.0
2014-01-28 11:40:00,133.46,133.47,133.28,133.45,11200.0,114.3767,114.3853,114.2225,114.3682,11200.0
2014-01-28 11:45:00,133.47,133.5,133.23,133.31,17500.0,114.3853,114.411,114.1796,114.2482,17500.0
2014-01-28 11:50:00,133.31,133.41,133.27,133.37,33200.0,114.2482,114.3339,114.2139,114.2996,33200.0
2014-01-28 11:55:00,133.32,133.46,133.32,133.4,58400.0,114.2567,114.3767,114.2567,114.3253,58400.0
2014-01-28 12:00:00,133.44,133.51,133.35,133.5,27100.0,114.3596,114.4196,114.2825,114.411,27100.0
2014-01-28 12:05:00,133.53,133.78,133.52,133.74,49100.0,114.4367,114.651,114.4281,114.6167,49100.0
2014-01-28 12:10:00,133.74,133.76,133.43,133.43,47300.0,114.6167,114.6338,114.351,114.351,47300.0
2014-01-28 12:15:00,133.41,133.51,133.28,133.3,58200.0,114.3339,114.4196,114.2225,114.2396,58200.0
2014-01-28 12:20:00,133.3,133.33,133.19,133.23,34200.0,114.2396,114.2653,114.1453,114.1796,34200.0
2014-01-28 12:25:00,133.23,133.43,133.21,133.43,8400.0,114.1796,114.351,114.1625,114.351,8400.0
2014-01-28 12:30:00,133.49,133.67,133.48,133.67,14300.0,114.4024,114.5567,114.3939,114.5567,14300.0
2014-01-28 12:35:00,133.66,133.67,133.53,133.53,22400.0,114.5481,114.5567,114.4367,114.4367,22400.0
2014-01-28 12:40:00,133.53,133.54,133.33,133.38,7300.0,114.4367,114.4453,114.2653,114.3082,7300.0
2014-01-28 12:45:00,133.42,133.46,133.12,133.12,39500.0,114.3424,114.3767,114.0853,114.0853,39500.0
2014-01-28 12:50:00,133.13,133.14,132.93,132.96,9400.0,114.0939,114.1025,113.9225,113.9482,9400.0
2014-01-28 12:55:00,132.95,133.01,132.92,133.0,56900.0,113.9396,113.9911,113.9139,113.9825,56900.0
2014-01-28 13:00:00,133.01,133.23,133.01,133.21,47100.0,113.9911,114.1796,113.9911,114.1625,47100.0
2014-01-28 13:05:00,133.22,133.25,133.12,133.23,45600.0,114.171,114.1967,114.0853,114.1796,45600.0
2014-01-28 13:10:00,133.23,133.45,133.22,133.44,29400.0,114.1796,114.3682,114.171,114.3596,29400.0
2014-01-28 13:15:00,133.45,133.72,133.44,133.72,40200.0,114.3682,114.5995,114.3596,114.5995,40200.0
2014-01-28 13:20:00,133.71,133.84,133.69,133.77,34000.0,114.591,114.7024,114.5738,114.6424,34000.0
2014-01-28 13:25:00,133.79,133.96,133.79,133.95,11200.0,114.6595,114.8052,114.6595,114.7967,11200.0
2014-01-28 13:30:00,133.95,134.07,133.92,133.92,19900.0,114.7967,114.8995,114.7709,114.7709,19900.0
2014-01-28 13:35:00,133.92,133.93,133.74,133.87,20300.0,114.7709,114.7795,114.6167,114.7281,20300.0
2014-01-28 13:40:00,133.89,134.01,133.86,133.97,10700.0,114.7452,114.8481,114.7195,114.8138,10700.0
2014-01-28 13:45:00,134.02,134.07,134.0,134.02,9600.0,114.8566,114.8995,114.8395,114.8566,9600.0
2014-01-28 13:50:00,134.05,134.06,133.99,134.0,12900.0,114.8824,114.8909,114.8309,114.8395,12900.0
2014-01-28 13:55:00,134.01,134.07,133.98,134.01,12200.0,114.8481,114.8995,114.8224,114.8481,12200.0
2014-01-28 14:00:00,134.0,134.1,133.99,134.03,23400.0,114.8395,114.9252,114.8309,114.8652,23400.0
2014-01-28 14:05:00,134.03,134.14,134.0,134.13,15400.0,114.8652,114.9595,114.8395,114.9509,15400.0
2014-01-28 14:10:00,134.11,134.3,134.08,134.3,12400.0,114.9338,115.0966,114.9081,115.0966,12400.0
2014-01-28 14:15:00,134.31,134.45,134.29,134.45,20500.0,115.1052,115.2252,115.088,115.2252,20500.0
2014-01-28 14:20:00,134.46,134.62,134.43,134.62,32200.0,115.2337,115.3709,115.208,115.3709,32200.0
2014-01-28 14:25:00,134.59,134.64,134.37,134.38,14800.0,115.3451,115.388,115.1566,115.1652,14800.0
2014-01-28 14:30:00,134.35,134.37,134.16,134.2,12500.0,115.1395,115.1566,114.9766,115.0109,12500.0
2014-01-28 14:35:00,134.18,134.41,134.18,134.29,26300.0,114.9938,115.1909,114.9938,115.088,26300.0
2014-01-28 14:40:00,134.29,134.33,134.22,134.27,10700.0,115.088,115.1223,115.0281,115.0709,10700.0
2014-01-28 14:45:00,134.28,134.36,134.27,134.29,71400.0,115.0795,115.148,115.0709,115.088,71400.0
2014-01-28 14:50:00,134.28,134.39,134.28,134.35,78800.0,115.0795,115.1737,115.0795,115.1395,78800.0
2014-01-28 14:55:00,134.34,134.36,134.27,134.32,55800.0,115.1309,115.148,115.0709,115.1138,55800.0
2014-01-28 15:00:00,134.31,134.35,134.17,134.2,45200.0,115.1052,115.1395,114.9852,115.0109,45200.0
2014-01-28 15:05:00,134.21,134.22,134.02,134.07,53200.0,115.0195,115.0281,114.8566,114.8995,53200.0
2014-01-28 15:10:00,134.07,134.16,134.03,134.15,10500.0,114.8995,114.9766,114.8652,114.9681,10500.0
2014-01-28 15:15:00,134.12,134.18,134.08,134.15,14100.0,114.9423,114.9938,114.9081,114.9681,14100.0
2014-01-28 15:20:00,134.15,134.16,134.08,134.11,14700.0,114.9681,114.9766,114.9081,114.9338,14700.0
2014-01-28 15:25:00,134.09,134.1,134.0,134.03,25700.0,114.9166,114.9252,114.8395,114.8652,25700.0
2014-01-28 15:30:00,134.03,134.17,134.0,134.15,33100.0,114.8652,114.9852,114.8395,114.9681,33100.0
2014-01-28 15:35:00,134.16,134.23,134.16,134.23,16700.0,114.9766,115.0366,114.9766,115.0366,16700.0
2014-01-28 15:40:00,134.21,134.22,134.08,134.09,16500.0,115.0195,115.0281,114.9081,114.9166,16500.0
2014-01-28 15:45:00,134.09,134.16,134.0,134.06,44400.0,114.9166,114.9766,114.8395,114.8909,44400.0
2014-01-28 15:50:00,134.06,134.07,133.91,134.01,55000.0,114.8909,114.8995,114.7624,114.8481,55000.0
2014-01-28 15:55:00,133.97,134.42,133.97,134.3,129000.0,114.8138,115.1995,114.8138,115.0966,129000.0
2014-01-29 09:30:00,132.83,133.0,132.03,132.07,54700.0,113.8368,113.9825,113.1512,113.1855,54700.0
2014-01-29 09:35:00,132.28,132.5,131.89,132.4,96600.0,113.3654,113.554,113.0312,113.4683,96600.0
2014-01-29 09:40:00,132.75,133.73,132.67,133.61,26400.0,113.7682,114.6081,113.6997,114.5053,26400.0
2014-01-29 09:45:00,133.51,133.68,133.15,133.2,24000.0,114.4196,114.5653,114.111,114.1539,24000.0
2014-01-29 09:50:00,133.21,133.51,132.84,133.41,17700.0,114.1625,114.4196,113.8454,114.3339,17700.0
2014-01-29 09:55:00,133.4,133.44,132.88,133.02,25400.0,114.3253,114.3596,113.8797,113.9996,25400.0
2014-01-29 10:00:00,133.0,133.58,132.93,133.28,16100.0,113.9825,114.4796,113.9225,114.2225,16100.0
2014-01-29 10:05:00,133.31,134.0,133.24,133.82,16200.0,114.2482,114.8395,114.1882,114.6852,16200.0
2014-01-29 10:10:00,133.79,133.83,133.45,133.5,41500.0,114.6595,114.6938,114.3682,114.411,41500.0
2014-01-29 10:15:00,133.52,133.56,133.38,133.45,52800.0,114.4281,114.4624,114.3082,114.3682,52800.0
2014-01-29 10:20:00,133.43,133.45,133.13,133.34,32900.0,114.351,114.3682,114.0939,114.2739,32900.0
2014-01-29 10:25:00,133.34,133.42,133.19,133.28,31200.0,114.2739,114.3424,114.1453,114.2225,31200.0
2014-01-29 10:30:00,133.26,133.38,133.19,133.29,24500.0,114.2053,114.3082,114.1453,114.231,24500.0
2014-01-29 10:35:00,133.29,133.3,133.01,133.18,21600.0,114.231,114.2396,113.9911,114.1368,21600.0
2014-01-29 10:40:00,133.21,133.37,133.01,133.37,13000.0,114.1625,114.2996,113.9911,114.2996,13000.0
2014-01-29 10:45:00,133.45,133.45,133.13,133.27,34900.0,114.3682,114.3682,114.0939,114.2139,34900.0
2014-01-29 10:50:00,133.27,133.38,133.2,133.38,16600.0,114.2139,114.3082,114.1539,114.3082,16600.0
2014-01-29 10:55:00,133.4,133.47,133.25,133.41,92900.0,114.3253,114.3853,114.1967,114.3339,92900.0
2014-01-29 11:00:00,133.44,133.44,133.0,133.19,98400.0,114.3596,114.3596,113.9825,114.1453,98400.0
2014-01-29 11:05:00,133.19,133.37,133.17,133.35,27600.0,114.1453,114.2996,114.1282,114.2825,27600.0
2014-01-29 11:10:00,133.32,133.39,133.26,133.31,24300.0,114.2567,114.3167,114.2053,114.2482,24300.0
2014-01-29 11:15:00,133.36,133.46,133.17,133.17,69000.0,114.291,114.3767,114.1282,114.1282,69000.0
2014-01-29 11:20:00,133.2,133.24,133.02,133.12,17700.0,114.1539,114.1882,113.9996,114.0853,17700.0
2014-01-29 11:25:00,133.11,133.13,132.98,133.07,35700.0,114.0768,114.0939,113.9654,114.0425,35700.0
2014-01-29 11:30:00,133.09,133.12,132.94,132.97,30200.0,114.0596,114.0853,113.9311,113.9568,30200.0
2014-01-29 11:35:00,132.95,133.05,132.89,133.0,23300.0,113.9396,114.0253,113.8882,113.9825,23300.0
2014-01-29 11:40:00,133.01,133.21,133.0,133.21,25900.0,113.9911,114.1625,113.9825,114.1625,25900.0
2014-01-29 11:45:00,133.19,133.3,133.13,133.21,38500.0,114.1453,114.2396,114.0939,114.1625,38500.0
2014-01-29 11:50:00,133.27,133.63,133.27,133.53,20000.0,114.2139,114.5224,114.2139,114.4367,20000.0
2014-01-29 11:55:00,133.55,133.72,133.46,133.66,23900.0,114.4539,114.5995,114.3767,114.5481,23900.0
2014-01-29 12:00:00,133.68,133.73,133.57,133.73,27100.0,114.5653,114.6081,114.471,114.6081,27100.0
2014-01-29 12:05:00,133.74,133.81,133.52,133.52,15100.0,114.6167,114.6767,114.4281,114.4281,15100.0
2014-01-29 12:10:00,133.55,133.63,133.5,133.5,8000.0,114.4539,114.5224,114.411,114.411,8000.0
2014-01-29 12:15:00,133.51,133.58,133.43,133.52,11400.0,114.4196,114.4796,114.351,114.4281,11400.0
2014-01-29 12:20:00,133.56,133.6,133.5,133.53,6400.0,114.4624,114.4967,114.411,114.4367,6400.0
2014-01-29 12:25:00,133.51,133.59,133.42,133.43,15700.0,114.4196,114.4881,114.3424,114.351,15700.0
2014-01-29 12:30:00,133.42,133.49,133.41,133.46,10000.0,114.3424,114.4024,114.3339,114.3767,10000.0
2014-01-29 12:35:00,133.48,133.48,133.27,133.32,15500.0,114.3939,114.3939,114.2139,114.2567,15500.0
2014-01-29 12:40:00,133.35,133.46,133.33,133.37,9300.0,114.2825,114.3767,114.2653,114.2996,9300.0
2014-01-29 12:45:00,133.39,133.41,133.33,133.41,10200.0,114.3167,114.3339,114.2653,114.3339,10200.0
2014-01-29 12:50:00,133.39,133.39,133.17,133.17,7300.0,114.3167,114.3167,114.1282,114.1282,7300.0
2014-01-29 12:55:00,133.16,133.22,133.08,133.08,8800.0,114.1196,114.171,114.0511,114.0511,8800.0
2014-01-29 13:00:00,133.08,133.1,133.05,133.1,8900.0,114.0511,114.0682,114.0253,114.0682,8900.0
2014-01-29 13:05:00,133.08,133.11,133.0,133.1,34900.0,114.0511,114.0768,113.9825,114.0682,34900.0
2014-01-29 13:10:00,133.1,133.19,132.92,133.19,10900.0,114.0682,114.1453,113.9139,114.1453,10900.0
2014-01-29 13:15:00,133.13,133.15,132.9,132.9,6300.0,114.0939,114.111,113.8968,113.8968,6300.0
2014-01-29 13:20:00,132.9,132.95,132.8,132.95,10000.0,113.8968,113.9396,113.8111,113.9396,10000.0
2014-01-29 13:25:00,132.94,132.94,132.77,132.89,8700.0,113.9311,113.9311,113.7854,113.8882,8700.0
2014-01-29 13:30:00,132.9,132.94,132.86,132.92,9600.0,113.8968,113.9311,113.8625,113.9139,9600.0
2014-01-29 13:35:00,132.93,133.03,132.8,132.8,6000.0,113.9225,114.0082,113.8111,113.8111,6000.0
2014-01-29 13:40:00,132.77,132.77,132.5,132.53,17600.0,113.7854,113.7854,113.554,113.5797,17600.0
2014-01-29 13:45:00,132.52,132.61,132.5,132.59,21300.0,113.5711,113.6483,113.554,113.6311,21300.0
2014-01-29 13:50:00,132.58,132.63,132.52,132.58,33100.0,113.6226,113.6654,113.5711,113.6226,33100.0
2014-01-29 13:55:00,132.58,132.69,132.54,132.69,48900.0,113.6226,113.7168,113.5883,113.7168,48900.0
2014-01-29 14:00:00,132.62,133.19,132.42,133.01,23400.0,113.6568,114.1453,113.4854,113.9911,23400.0
2014-01-29 14:05:00,132.95,132.95,132.15,132.57,22400.0,113.9396,113.9396,113.254,113.614,22400.0
2014-01-29 14:10:00,132.57,132.58,132.17,132.53,28600.0,113.614,113.6226,113.2712,113.5797,28600.0
2014-01-29 14:15:00,132.49,132.52,131.89,132.09,30400.0,113.5454,113.5711,113.0312,113.2026,30400.0
2014-01-29 14:20:00,132.12,132.47,132.08,132.43,20900.0,113.2283,113.5283,113.194,113.494,20900.0
2014-01-29 14:25:00,132.42,132.89,132.35,132.79,16700.0,113.4854,113.8882,113.4254,113.8025,16700.0
2014-01-29 14:30:00,132.79,132.89,132.67,132.8,22300.0,113.8025,113.8882,113.6997,113.8111,22300.0
2014-01-29 14:35:00,132.91,132.94,132.62,132.83,22100.0,113.9054,113.9311,113.6568,113.8368,22100.0
2014-01-29 14:40:00,132.88,133.0,132.71,132.82,23600.0,113.8797,113.9825,113.734,113.8282,23600.0
2014-01-29 14:45:00,132.83,132.9,132.57,132.58,23900.0,113.8368,113.8968,113.614,113.6226,23900.0
2014-01-29 14:50:00,132.61,132.66,132.35,132.35,22600.0,113.6483,113.6911,113.4254,113.4254,22600.0
2014-01-29 14:55:00,132.36,132.4,132.13,132.16,26100.0,113.434,113.4683,113.2369,113.2626,26100.0
2014-01-29 15:00:00,132.14,132.26,131.97,132.16,39500.0,113.2455,113.3483,113.0998,113.2626,39500.0
2014-01-29 15:05:00,132.13,132.19,131.98,132.04,21500.0,113.2369,113.2883,113.1083,113.1598,21500.0
2014-01-29 15:10:00,132.04,132.04,131.6,131.71,33000.0,113.1598,113.1598,112.7827,112.877,33000.0
2014-01-29 15:15:00,131.68,131.96,131.56,131.56,34600.0,112.8512,113.0912,112.7484,112.7484,34600.0
2014-01-29 15:20:00,131.63,131.93,131.55,131.91,31900.0,112.8084,113.0655,112.7398,113.0484,31900.0
2014-01-29 15:25:00,131.88,131.99,131.79,131.8,30800.0,113.0226,113.1169,112.9455,112.9541,30800.0
2014-01-29 15:30:00,131.79,132.01,131.57,131.68,56200.0,112.9455,113.1341,112.757,112.8512,56200.0
2014-01-29 15:35:00,131.75,131.93,131.62,131.92,48100.0,112.9112,113.0655,112.7998,113.0569,48100.0
2014-01-29 15:40:00,131.9,132.13,131.7,132.13,51800.0,113.0398,113.2369,112.8684,113.2369,51800.0
2014-01-29 15:45:00,132.15,132.36,132.12,132.16,73600.0,113.254,113.434,113.2283,113.2626,73600.0
2014-01-29 15:50:00,132.14,132.15,131.93,132.02,60800.0,113.2455,113.254,113.0655,113.1426,60800.0
2014-01-29 15:55:00,132.05,132.06,131.71,131.85,123500.0,113.1683,113.1769,112.877,112.9969,123500.0
2014-01-30 09:30:00,133.09,133.69,133.06,133.58,24700.0,114.0596,114.5738,114.0339,114.4796,24700.0
2014-01-30 09:35:00,133.45,133.56,133.13,133.31,32600.0,114.3682,114.4624,114.0939,114.2482,32600.0
2014-01-30 09:40:00,133.31,133.45,133.21,133.26,30500.0,114.2482,114.3682,114.1625,114.2053,30500.0
2014-01-30 09:45:00,133.25,133.77,133.25,133.65,13400.0,114.1967,114.6424,114.1967,114.5396,13400.0
2014-01-30 09:50:00,133.7,134.2,133.65,133.94,44400.0,114.5824,115.0109,114.5396,114.7881,44400.0
2014-01-30 09:55:00,134.0,134.22,133.87,134.14,24800.0,114.8395,115.0281,114.7281,114.9595,24800.0
2014-01-30 10:00:00,134.14,134.75,134.12,134.75,52100.0,114.9595,115.4823,114.9423,115.4823,52100.0
2014-01-30 10:05:00,134.68,134.79,134.41,134.44,39000.0,115.4223,115.5165,115.1909,115.2166,39000.0
2014-01-30 10:10:00,134.47,134.58,134.34,134.4,26500.0,115.2423,115.3366,115.1309,115.1823,26500.0
2014-01-30 10:15:00,134.39,134.48,134.23,134.39,27700.0,115.1737,115.2509,115.0366,115.1737,27700.0
2014-01-30 10:20:00,134.41,134.6,134.34,134.48,19600.0,115.1909,115.3537,115.1309,115.2509,19600.0
2014-01-30 10:25:00,134.49,134.8,134.47,134.54,25100.0,115.2594,115.5251,115.2423,115.3023,25100.0
2014-01-30 10:30:00,134.54,134.83,134.54,134.65,45500.0,115.3023,115.5508,115.3023,115.3966,45500.0
2014-01-30 10:35:00,134.64,134.75,134.38,134.48,84500.0,115.388,115.4823,115.1652,115.2509,84500.0
2014-01-30 10:40:00,134.42,134.51,134.28,134.37,12200.0,115.1995,115.2766,115.0795,115.1566,12200.0
2014-01-30 10:45:00,134.31,134.36,133.92,133.96,20900.0,115.1052,115.148,114.7709,114.8052,20900.0
2014-01-30 10:50:00,133.92,133.98,133.73,133.83,14000.0,114.7709,114.8224,114.6081,114.6938,14000.0
2014-01-30 10:55:00,133.75,134.0,133.6,133.64,37600.0,114.6253,114.8395,114.4967,114.531,37600.0
2014-01-30 11:00:00,133.63,133.69,133.45,133.56,13900.0,114.5224,114.5738,114.3682,114.4624,13900.0
2014-01-30 11:05:00,133.54,133.64,133.28,133.63,30800.0,114.4453,114.531,114.2225,114.5224,30800.0
2014-01-30 11:10:00,133.63,133.87,133.63,133.77,22100.0,114.5224,114.7281,114.5224,114.6424,22100.0
2014-01-30 11:15:00,133.82,134.07,133.8,134.02,13800.0,114.6852,114.8995,114.6681,114.8566,13800.0
2014-01-30 11:20:00,134.02,134.26,134.01,134.1,17000.0,114.8566,115.0623,114.8481,114.9252,17000.0
2014-01-30 11:25:00,134.08,134.15,133.99,134.04,10000.0,114.9081,114.9681,114.8309,114.8738,10000.0
2014-01-30 11:30:00,134.03,134.28,134.03,134.26,7600.0,114.8652,115.0795,114.8652,115.0623,7600.0
2014-01-30 11:35:00,134.23,134.28,134.15,134.19,8600.0,115.0366,115.0795,114.9681,115.0023,8600.0
2014-01-30 11:40:00,134.21,134.45,134.21,134.3,15500.0,115.0195,115.2252,115.0195,115.0966,15500.0
2014-01-30 11:45:00,134.32,134.4,134.3,134.32,32200.0,115.1138,115.1823,115.0966,115.1138,32200.0
2014-01-30 11:50:00,134.3,134.33,134.18,134.29,192400.0,115.0966,115.1223,114.9938,115.088,192400.0
2014-01-30 11:55:00,134.32,134.37,134.16,134.16,8600.0,115.1138,115.1566,114.9766,114.9766,8600.0
2014-01-30 12:00:00,134.19,134.31,134.14,134.3,11000.0,115.0023,115.1052,114.9595,115.0966,11000.0
2014-01-30 12:05:00,134.3,134.3,134.16,134.18,17100.0,115.0966,115.0966,114.9766,114.9938,17100.0
2014-01-30 12:10:00,134.19,134.24,133.92,133.93,17900.0,115.0023,115.0452,114.7709,114.7795,17900.0
2014-01-30 12:15:00,133.91,133.98,133.83,133.93,16700.0,114.7624,114.8224,114.6938,114.7795,16700.0
2014-01-30 12:20:00,133.96,134.08,133.95,134.02,6100.0,114.8052,114.9081,114.7967,114.8566,6100.0
2014-01-30 12:25:00,134.02,134.08,133.93,134.01,17600.0,114.8566,114.9081,114.7795,114.8481,17600.0
2014-01-30 12:30:00,134.02,134.18,134.0,134.13,16400.0,114.8566,114.9938,114.8395,114.9509,16400.0
2014-01-30 12:35:00,134.15,134.22,134.12,134.22,8400.0,114.9681,115.0281,114.9423,115.0281,8400.0
2014-01-30 12:40:00,134.26,134.36,134.25,134.29,8100.0,115.0623,115.148,115.0538,115.088,8100.0
2014-01-30 12:45:00,134.3,134.43,134.24,134.41,8600.0,115.0966,115.208,115.0452,115.1909,8600.0
2014-01-30 12:50:00,134.44,134.56,134.42,134.54,7100.0,115.2166,115.3194,115.1995,115.3023,7100.0
2014-01-30 12:55:00,134.54,134.64,134.54,134.56,8900.0,115.3023,115.388,115.3023,115.3194,8900.0
2014-01-30 13:00:00,134.56,134.68,134.56,134.62,7000.0,115.3194,115.4223,115.3194,115.3709,7000.0
2014-01-30 13:05:00,134.66,134.72,134.58,134.66,6700.0,115.4051,115.4566,115.3366,115.4051,6700.0
2014-01-30 13:10:00,134.66,134.66,134.53,134.56,3200.0,115.4051,115.4051,115.2937,115.3194,3200.0
2014-01-30 13:15:00,134.57,134.65,134.54,134.62,8400.0,115.328,115.3966,115.3023,115.3709,8400.0
2014-01-30 13:20:00,134.62,134.63,134.54,134.56,4000.0,115.3709,115.3794,115.3023,115.3194,4000.0
2014-01-30 13:25:00,134.59,134.63,134.51,134.54,9600.0,115.3451,115.3794,115.2766,115.3023,9600.0
2014-01-30 13:30:00,134.55,134.57,134.3,134.3,5700.0,115.3109,115.328,115.0966,115.0966,5700.0
2014-01-30 13:35:00,134.28,134.28,134.16,134.16,5500.0,115.0795,115.0795,114.9766,114.9766,5500.0
2014-01-30 13:40:00,134.16,134.2,134.13,134.16,9800.0,114.9766,115.0109,114.9509,114.9766,9800.0
2014-01-30 13:45:00,134.19,134.22,134.18,134.19,6100.0,115.0023,115.0281,114.9938,115.0023,6100.0
2014-01-30 13:50:00,134.22,134.22,134.1,134.11,8400.0,115.0281,115.0281,114.9252,114.9338,8400.0
2014-01-30 13:55:00,134.09,134.09,133.92,133.92,10000.0,114.9166,114.9166,114.7709,114.7709,10000.0
2014-01-30 14:00:00,133.88,133.95,133.76,133.78,11500.0,114.7367,114.7967,114.6338,114.651,11500.0
2014-01-30 14:05:00,133.76,133.79,133.66,133.75,10600.0,114.6338,114.6595,114.5481,114.6253,10600.0
2014-01-30 14:10:00,133.76,133.82,133.72,133.74,8700.0,114.6338,114.6852,114.5995,114.6167,8700.0
2014-01-30 14:15:00,133.75,133.8,133.72,133.76,5900.0,114.6253,114.6681,114.5995,114.6338,5900.0
2014-01-30 14:20:00,133.8,134.0,133.76,133.98,6600.0,114.6681,114.8395,114.6338,114.8224,6600.0
2014-01-30 14:25:00,133.98,134.02,133.93,134.0,11600.0,114.8224,114.8566,114.7795,114.8395,11600.0
2014-01-30 14:30:00,134.07,134.17,134.04,134.1,8000.0,114.8995,114.9852,114.8738,114.9252,8000.0
2014-01-30 14:35:00,134.1,134.15,134.06,134.1,5800.0,114.9252,114.9681,114.8909,114.9252,5800.0
2014-01-30 14:40:00,134.15,134.26,134.1,134.15,11100.0,114.9681,115.0623,114.9252,114.9681,11100.0
2014-01-30 14:45:00,134.12,134.12,133.79,133.81,11600.0,114.9423,114.9423,114.6595,114.6767,11600.0
2014-01-30 14:50:00,133.79,134.06,133.79,134.03,6200.0,114.6595,114.8909,114.6595,114.8652,6200.0
2014-01-30 14:55:00,133.99,134.03,133.95,134.02,6000.0,114.8309,114.8652,114.7967,114.8566,6000.0
2014-01-30 15:00:00,134.01,134.26,134.01,134.25,12200.0,114.8481,115.0623,114.8481,115.0538,12200.0
2014-01-30 15:05:00,134.2,134.21,134.05,134.12,6800.0,115.0109,115.0195,114.8824,114.9423,6800.0
2014-01-30 15:10:00,134.15,134.22,134.09,134.21,12800.0,114.9681,115.0281,114.9166,115.0195,12800.0
2014-01-30 15:15:00,134.2,134.2,134.09,134.09,11400.0,115.0109,115.0109,114.9166,114.9166,11400.0
2014-01-30 15:20:00,134.09,134.23,134.09,134.19,11600.0,114.9166,115.0366,114.9166,115.0023,11600.0
2014-01-30 15:25:00,134.17,134.24,134.11,134.17,11500.0,114.9852,115.0452,114.9338,114.9852,11500.0
2014-01-30 15:30:00,134.17,134.19,133.88,133.88,18200.0,114.9852,115.0023,114.7367,114.7367,18200.0
2014-01-30 15:35:00,133.89,133.94,133.82,133.86,30000.0,114.7452,114.7881,114.6852,114.7195,30000.0
2014-01-30 15:40:00,133.86,133.86,133.84,133.85,35100.0,114.7195,114.7195,114.7024,114.711,35100.0
2014-01-30 15:45:00,133.87,133.87,133.63,133.72,42700.0,114.7281,114.7281,114.5224,114.5995,42700.0
2014-01-30 15:50:00,133.73,133.78,133.68,133.77,45000.0,114.6081,114.651,114.5653,114.6424,45000.0
2014-01-30 15:55:00,133.79,133.81,133.69,133.76,71200.0,114.6595,114.6767,114.5738,114.6338,71200.0
2014-01-31 09:30:00,131.85,132.61,131.79,132.59,32900.0,112.9969,113.6483,112.9455,113.6311,32900.0
2014-01-31 09:35:00,132.5,133.13,132.28,133.09,19600.0,113.554,114.0939,113.3654,114.0596,19600.0
2014-01-31 09:40:00,132.88,133.08,132.77,133.02,17300.0,113.8797,114.0511,113.7854,113.9996,17300.0
2014-01-31 09:45:00,133.13,133.39,132.73,132.99,25500.0,114.0939,114.3167,113.7511,113.9739,25500.0
2014-01-31 09:50:00,133.04,133.24,132.82,132.93,20800.0,114.0168,114.1882,113.8282,113.9225,20800.0
2014-01-31 09:55:00,132.99,132.99,132.45,132.55,10700.0,113.9739,113.9739,113.5111,113.5968,10700.0
2014-01-31 10:00:00,132.67,133.17,132.54,132.96,17900.0,113.6997,114.1282,113.5883,113.9482,17900.0
2014-01-31 10:05:00,132.92,133.06,132.68,132.82,15100.0,113.9139,114.0339,113.7083,113.8282,15100.0
2014-01-31 10:10:00,132.89,133.28,132.86,133.21,27800.0,113.8882,114.2225,113.8625,114.1625,27800.0
2014-01-31 10:15:00,133.17,133.22,132.99,133.2,16100.0,114.1282,114.171,113.9739,114.1539,16100.0
2014-01-31 10:20:00,133.22,133.41,133.2,133.31,25300.0,114.171,114.3339,114.1539,114.2482,25300.0
2014-01-31 10:25:00,133.26,133.26,132.99,132.99,12400.0,114.2053,114.2053,113.9739,113.9739,12400.0
2014-01-31 10:30:00,133.1,133.18,132.98,133.01,11500.0,114.0682,114.1368,113.9654,113.9911,11500.0
2014-01-31 10:35:00,133.03,133.06,132.97,133.01,13200.0,114.0082,114.0339,113.9568,113.9911,13200.0
2014-01-31 10:40:00,133.03,133.08,132.6,132.62,17800.0,114.0082,114.0511,113.6397,113.6568,17800.0
2014-01-31 10:45:00,132.71,133.08,132.66,133.05,14700.0,113.734,114.0511,113.6911,114.0253,14700.0
2014-01-31 10:50:00,133.14,133.39,132.99,132.99,16600.0,114.1025,114.3167,113.9739,113.9739,16600.0
2014-01-31 10:55:00,133.09,133.19,132.95,133.11,13000.0,114.0596,114.1453,113.9396,114.0768,13000.0
2014-01-31 11:00:00,133.14,133.39,133.02,133.35,7700.0,114.1025,114.3167,113.9996,114.2825,7700.0
2014-01-31 11:05:00,133.37,133.84,133.27,133.84,12400.0,114.2996,114.7024,114.2139,114.7024,12400.0
2014-01-31 11:10:00,133.84,133.84,133.58,133.62,13800.0,114.7024,114.7024,114.4796,114.5138,13800.0
2014-01-31 11:15:00,133.66,133.83,133.51,133.55,10100.0,114.5481,114.6938,114.4196,114.4539,10100.0
2014-01-31 11:20:00,133.55,133.77,133.55,133.77,15100.0,114.4539,114.6424,114.4539,114.6424,15100.0
2014-01-31 11:25:00,133.67,133.78,133.51,133.78,22000.0,114.5567,114.651,114.4196,114.651,22000.0
2014-01-31 11:30:00,133.79,133.85,133.57,133.63,11000.0,114.6595,114.711,114.471,114.5224,11000.0
2014-01-31 11:35:00,133.66,133.67,133.45,133.61,9200.0,114.5481,114.5567,114.3682,114.5053,9200.0
2014-01-31 11:40:00,133.59,133.76,133.56,133.76,13000.0,114.4881,114.6338,114.4624,114.6338,13000.0
2014-01-31 11:45:00,133.75,133.89,133.66,133.76,13700.0,114.6253,114.7452,114.5481,114.6338,13700.0
2014-01-31 11:50:00,133.79,133.87,133.7,133.8,7500.0,114.6595,114.7281,114.5824,114.6681,7500.0
2014-01-31 11:55:00,133.78,133.99,133.77,133.9,8100.0,114.651,114.8309,114.6424,114.7538,8100.0
2014-01-31 12:00:00,133.97,134.05,133.9,133.94,15700.0,114.8138,114.8824,114.7538,114.7881,15700.0
2014-01-31 12:05:00,133.97,134.11,133.92,134.06,17700.0,114.8138,114.9338,114.7709,114.8909,17700.0
2014-01-31 12:10:00,134.05,134.2,133.99,134.07,17000.0,114.8824,115.0109,114.8309,114.8995,17000.0
2014-01-31 12:15:00,134.0,134.04,133.94,133.96,9300.0,114.8395,114.8738,114.7881,114.8052,9300.0
2014-01-31 12:20:00,133.99,134.0,133.9,134.0,8100.0,114.8309,114.8395,114.7538,114.8395,8100.0
2014-01-31 12:25:00,133.99,134.0,133.91,133.98,10200.0,114.8309,114.8395,114.7624,114.8224,10200.0
2014-01-31 12:30:00,133.96,134.0,133.74,133.85,16200.0,114.8052,114.8395,114.6167,114.711,16200.0
2014-01-31 12:35:00,133.73,133.87,133.73,133.82,7100.0,114.6081,114.7281,114.6081,114.6852,7100.0
2014-01-31 12:40:00,133.78,133.85,133.71,133.85,9800.0,114.651,114.711,114.591,114.711,9800.0
2014-01-31 12:45:00,133.85,133.96,133.84,133.88,6200.0,114.711,114.8052,114.7024,114.7367,6200.0
2014-01-31 12:50:00,133.87,133.87,133.73,133.79,6200.0,114.7281,114.7281,114.6081,114.6595,6200.0
2014-01-31 12:55:00,133.79,133.96,133.79,133.87,4100.0,114.6595,114.8052,114.6595,114.7281,4100.0
2014-01-31 13:00:00,133.86,133.9,133.81,133.81,9900.0,114.7195,114.7538,114.6767,114.6767,9900.0
2014-01-31 13:05:00,133.78,133.81,133.58,133.68,5600.0,114.651,114.6767,114.4796,114.5653,5600.0
2014-01-31 13:10:00,133.72,133.84,133.71,133.84,5400.0,114.5995,114.7024,114.591,114.7024,5400.0
2014-01-31 13:15:00,133.78,133.78,133.47,133.5,11400.0,114.651,114.651,114.3853,114.411,11400.0
2014-01-31 13:20:00,133.5,133.58,133.42,133.56,6600.0,114.411,114.4796,114.3424,114.4624,6600.0
2014-01-31 13:25:00,133.56,133.62,133.51,133.57,4500.0,114.4624,114.5138,114.4196,114.471,4500.0
2014-01-31 13:30:00,133.6,133.66,133.56,133.59,6600.0,114.4967,114.5481,114.4624,114.4881,6600.0
2014-01-31 13:35:00,133.57,133.69,133.57,133.69,4400.0,114.471,114.5738,114.471,114.5738,4400.0
2014-01-31 13:40:00,133.69,133.77,133.69,133.73,8100.0,114.5738,114.6424,114.5738,114.6081,8100.0
2014-01-31 13:45:00,133.68,134.05,133.67,134.04,10500.0,114.5653,114.8824,114.5567,114.8738,10500.0
2014-01-31 13:50:00,134.03,134.29,134.03,134.27,18500.0,114.8652,115.088,114.8652,115.0709,18500.0
2014-01-31 13:55:00,134.26,134.34,134.19,134.34,16500.0,115.0623,115.1309,115.0023,115.1309,16500.0
2014-01-31 14:00:00,134.32,134.63,134.31,134.54,18900.0,115.1138,115.3794,115.1052,115.3023,18900.0
2014-01-31 14:05:00,134.53,134.56,134.46,134.55,17100.0,115.2937,115.3194,115.2337,115.3109,17100.0
2014-01-31 14:10:00,134.51,134.55,134.29,134.3,12400.0,115.2766,115.3109,115.088,115.0966,12400.0
2014-01-31 14:15:00,134.35,134.35,134.23,134.29,12600.0,115.1395,115.1395,115.0366,115.088,12600.0
2014-01-31 14:20:00,134.27,134.4,134.27,134.29,19500.0,115.0709,115.1823,115.0709,115.088,19500.0
2014-01-31 14:25:00,134.26,134.35,134.17,134.29,13900.0,115.0623,115.1395,114.9852,115.088,13900.0
2014-01-31 14:30:00,134.28,134.43,134.28,134.35,6400.0,115.0795,115.208,115.0795,115.1395,6400.0
2014-01-31 14:35:00,134.35,134.57,134.33,134.47,10200.0,115.1395,115.328,115.1223,115.2423,10200.0
2014-01-31 14:40:00,134.5,134.71,134.41,134.71,11000.0,115.268,115.448,115.1909,115.448,11000.0
2014-01-31 14:45:00,134.73,134.96,134.71,134.9,23000.0,115.4651,115.6622,115.448,115.6108,23000.0
2014-01-31 14:50:00,134.88,134.88,134.44,134.45,15100.0,115.5937,115.5937,115.2166,115.2252,15100.0
2014-01-31 14:55:00,134.43,134.5,134.35,134.37,18400.0,115.208,115.268,115.1395,115.1566,18400.0
2014-01-31 15:00:00,134.37,134.37,134.16,134.25,15300.0,115.1566,115.1566,114.9766,115.0538,15300.0
2014-01-31 15:05:00,134.25,134.25,133.92,133.92,20200.0,115.0538,115.0538,114.7709,114.7709,20200.0
2014-01-31 15:10:00,133.93,133.98,133.76,133.83,16200.0,114.7795,114.8224,114.6338,114.6938,16200.0
2014-01-31 15:15:00,133.82,133.95,133.67,133.74,20900.0,114.6852,114.7967,114.5567,114.6167,20900.0
2014-01-31 15:20:00,133.76,133.93,133.67,133.89,41200.0,114.6338,114.7795,114.5567,114.7452,41200.0
2014-01-31 15:25:00,133.94,134.03,133.89,133.95,20000.0,114.7881,114.8652,114.7452,114.7967,20000.0
2014-01-31 15:30:00,133.94,134.07,133.93,134.0,22700.0,114.7881,114.8995,114.7795,114.8395,22700.0
2014-01-31 15:35:00,133.99,134.02,133.72,133.76,21700.0,114.8309,114.8566,114.5995,114.6338,21700.0
2014-01-31 15:40:00,133.76,133.85,133.56,133.64,29700.0,114.6338,114.711,114.4624,114.531,29700.0
2014-01-31 15:45:00,133.66,133.71,133.47,133.68,28900.0,114.5481,114.591,114.3853,114.5653,28900.0
2014-01-31 15:50:00,133.69,133.72,133.49,133.53,22200.0,114.5738,114.5995,114.4024,114.4367,22200.0
2014-01-31 15:55:00,133.53,133.54,133.2,133.32,77000.0,114.4367,114.4453,114.1539,114.2567,77000.0
2014-02-03 09:30:00,132.93,134.28,132.82,134.28,68000.0,113.9225,115.0795,113.8282,115.0795,68000.0
2014-02-03 09:35:00,134.25,135.06,134.25,135.0,89900.0,115.0538,115.7479,115.0538,115.6965,89900.0
2014-02-03 09:40:00,134.99,135.0,133.94,133.94,24600.0,115.6879,115.6965,114.7881,114.7881,24600.0
2014-02-03 09:45:00,133.96,134.09,133.59,133.64,24500.0,114.8052,114.9166,114.4881,114.531,24500.0
2014-02-03 09:50:00,133.69,134.11,133.65,134.11,12200.0,114.5738,114.9338,114.5396,114.9338,12200.0
2014-02-03 09:55:00,134.09,134.39,134.03,134.03,21300.0,114.9166,115.1737,114.8652,114.8652,21300.0
2014-02-03 10:00:00,134.01,134.01,132.9,133.05,37600.0,114.8481,114.8481,113.8968,114.0253,37600.0
2014-02-03 10:05:00,133.08,133.87,133.08,133.71,36700.0,114.0511,114.7281,114.0511,114.591,36700.0
2014-02-03 10:10:00,133.7,133.7,132.48,132.69,26400.0,114.5824,114.5824,113.5369,113.7168,26400.0
2014-02-03 10:15:00,132.76,132.85,132.26,132.34,35600.0,113.7768,113.8539,113.3483,113.4169,35600.0
2014-02-03 10:20:00,132.27,132.41,132.14,132.15,33300.0,113.3569,113.4769,113.2455,113.254,33300.0
2014-02-03 10:25:00,132.14,132.31,132.0,132.29,28200.0,113.2455,113.3912,113.1255,113.374,28200.0
2014-02-03 10:30:00,132.29,132.29,131.94,131.97,38300.0,113.374,113.374,113.0741,113.0998,38300.0
2014-02-03 10:35:00,131.97,132.58,131.97,132.58,34000.0,113.0998,113.6226,113.0998,113.6226,34000.0
2014-02-03 10:40:00,132.62,132.78,132.57,132.78,30600.0,113.6568,113.794,113.614,113.794,30600.0
2014-02-03 10:45:00,132.78,133.14,132.77,133.02,44700.0,113.794,114.1025,113.7854,113.9996,44700.0
2014-02-03 10:50:00,133.0,133.24,132.99,133.06,37500.0,113.9825,114.1882,113.9739,114.0339,37500.0
2014-02-03 10:55:00,132.99,133.12,132.88,132.98,16400.0,113.9739,114.0853,113.8797,113.9654,16400.0
2014-02-03 11:00:00,132.95,133.05,132.82,132.89,19700.0,113.9396,114.0253,113.8282,113.8882,19700.0
2014-02-03 11:05:00,132.83,132.83,132.68,132.74,30100.0,113.8368,113.8368,113.7083,113.7597,30100.0
2014-02-03 11:10:00,132.73,132.73,132.38,132.51,17900.0,113.7511,113.7511,113.4512,113.5626,17900.0
2014-02-03 11:15:00,132.44,132.56,132.22,132.51,23900.0,113.5026,113.6054,113.314,113.5626,23900.0
2014-02-03 11:20:00,132.5,132.55,132.44,132.47,15000.0,113.554,113.5968,113.5026,113.5283,15000.0
2014-02-03 11:25:00,132.46,132.55,132.4,132.4,17300.0,113.5197,113.5968,113.4683,113.4683,17300.0
2014-02-03 11:30:00,132.41,132.6,132.34,132.51,20500.0,113.4769,113.6397,113.4169,113.5626,20500.0
2014-02-03 11:35:00,132.51,132.52,132.28,132.32,32400.0,113.5626,113.5711,113.3654,113.3997,32400.0
2014-02-03 11:40:00,132.33,132.36,132.06,132.06,22100.0,113.4083,113.434,113.1769,113.1769,22100.0
2014-02-03 11:45:00,132.06,132.06,131.72,131.8,23700.0,113.1769,113.1769,112.8855,112.9541,23700.0
2014-02-03 11:50:00,131.78,131.86,131.63,131.75,33200.0,112.9369,113.0055,112.8084,112.9112,33200.0
2014-02-03 11:55:00,131.71,131.83,131.52,131.66,38300.0,112.877,112.9798,112.7141,112.8341,38300.0
2014-02-03 12:00:00,131.63,131.65,131.21,131.21,37800.0,112.8084,112.8255,112.4484,112.4484,37800.0
2014-02-03 12:05:00,131.21,131.66,131.16,131.65,15500.0,112.4484,112.8341,112.4056,112.8255,15500.0
2014-02-03 12:10:00,131.61,131.8,131.5,131.77,30000.0,112.7913,112.9541,112.697,112.9284,30000.0
2014-02-03 12:15:00,131.74,131.75,131.56,131.72,21000.0,112.9027,112.9112,112.7484,112.8855,21000.0
2014-02-03 12:20:00,131.71,131.84,131.43,131.72,27300.0,112.877,112.9884,112.637,112.8855,27300.0
2014-02-03 12:25:00,131.73,131.82,131.63,131.7,18600.0,112.8941,112.9712,112.8084,112.8684,18600.0
2014-02-03 12:30:00,131.73,131.97,131.69,131.87,18000.0,112.8941,113.0998,112.8598,113.0141,18000.0
2014-02-03 12:35:00,131.84,131.84,131.37,131.39,29400.0,112.9884,112.9884,112.5856,112.6027,29400.0
2014-02-03 12:40:00,131.4,131.59,131.4,131.57,19800.0,112.6113,112.7741,112.6113,112.757,19800.0
2014-02-03 12:45:00,131.57,131.63,131.48,131.54,23400.0,112.757,112.8084,112.6798,112.7313,23400.0
2014-02-03 12:50:00,131.55,131.57,131.38,131.49,25600.0,112.7398,112.757,112.5941,112.6884,25600.0
2014-02-03 12:55:00,131.51,131.53,131.18,131.18,19600.0,112.7056,112.7227,112.4227,112.4227,19600.0
2014-02-03 13:00:00,131.19,131.29,130.88,130.91,41000.0,112.4313,112.517,112.1656,112.1913,41000.0
2014-02-03 13:05:00,130.91,131.06,130.74,130.93,35900.0,112.1913,112.3199,112.0457,112.2085,35900.0
2014-02-03 13:10:00,130.93,131.09,130.83,131.06,18200.0,112.2085,112.3456,112.1228,112.3199,18200.0
2014-02-03 13:15:00,131.06,131.1,130.67,130.67,82300.0,112.3199,112.3542,111.9857,111.9857,82300.0
2014-02-03 13:20:00,130.63,130.75,130.5,130.51,21400.0,111.9514,112.0542,111.84,111.8485,21400.0
2014-02-03 13:25:00,130.6,130.6,130.24,130.35,26900.0,111.9257,111.9257,111.6171,111.7114,26900.0
2014-02-03 13:30:00,130.35,130.53,130.2,130.47,28100.0,111.7114,111.8657,111.5829,111.8143,28100.0
2014-02-03 13:35:00,130.44,130.45,130.13,130.13,27500.0,111.7885,111.7971,111.5229,111.5229,27500.0
2014-02-03 13:40:00,130.13,130.27,129.91,130.08,43900.0,111.5229,111.6429,111.3343,111.48,43900.0
2014-02-03 13:45:00,130.14,130.15,129.75,129.8,42100.0,111.5314,111.54,111.1972,111.2401,42100.0
2014-02-03 13:50:00,129.78,129.81,129.6,129.69,36300.0,111.2229,111.2486,111.0687,111.1458,36300.0
2014-02-03 13:55:00,129.68,129.92,129.62,129.66,18400.0,111.1372,111.3429,111.0858,111.1201,18400.0
2014-02-03 14:00:00,129.67,129.87,129.6,129.87,19700.0,111.1286,111.3001,111.0687,111.3001,19700.0
2014-02-03 14:05:00,129.9,130.15,129.78,129.92,26900.0,111.3258,111.54,111.2229,111.3429,26900.0
2014-02-03 14:10:00,129.92,130.26,129.91,130.22,16300.0,111.3429,111.6343,111.3343,111.6,16300.0
2014-02-03 14:15:00,130.22,130.27,130.14,130.26,16200.0,111.6,111.6429,111.5314,111.6343,16200.0
2014-02-03 14:20:00,130.25,130.25,130.07,130.2,26100.0,111.6257,111.6257,111.4715,111.5829,26100.0
2014-02-03 14:25:00,130.23,130.3,130.12,130.19,16000.0,111.6086,111.6686,111.5143,111.5743,16000.0
2014-02-03 14:30:00,130.18,130.2,129.87,129.87,24600.0,111.5657,111.5829,111.3001,111.3001,24600.0
2014-02-03 14:35:00,129.91,130.01,129.8,129.95,21800.0,111.3343,111.42,111.2401,111.3686,21800.0
2014-02-03 14:40:00,129.92,130.03,129.81,129.83,18000.0,111.3429,111.4372,111.2486,111.2658,18000.0
2014-02-03 14:45:00,129.84,129.96,129.78,129.9,18000.0,111.2743,111.3772,111.2229,111.3258,18000.0
2014-02-03 14:50:00,129.92,129.93,129.62,129.65,31500.0,111.3429,111.3515,111.0858,111.1115,31500.0
2014-02-03 14:55:00,129.64,129.74,129.54,129.58,49900.0,111.1029,111.1886,111.0172,111.0515,49900.0
2014-02-03 15:00:00,129.54,129.6,129.48,129.49,23200.0,111.0172,111.0687,110.9658,110.9744,23200.0
2014-02-03 15:05:00,129.49,129.56,129.4,129.51,36100.0,110.9744,111.0344,110.8973,110.9915,36100.0
2014-02-03 15:10:00,129.54,129.76,129.39,129.74,26800.0,111.0172,111.2058,110.8887,111.1886,26800.0
2014-02-03 15:15:00,129.72,129.87,129.71,129.81,19900.0,111.1715,111.3001,111.1629,111.2486,19900.0
2014-02-03 15:20:00,129.81,129.91,129.7,129.72,36300.0,111.2486,111.3343,111.1544,111.1715,36300.0
2014-02-03 15:25:00,129.73,130.07,129.69,130.07,27600.0,111.1801,111.4715,111.1458,111.4715,27600.0
2014-02-03 15:30:00,130.05,130.26,130.05,130.1,26900.0,111.4543,111.6343,111.4543,111.4972,26900.0
2014-02-03 15:35:00,130.13,130.29,130.13,130.28,35000.0,111.5229,111.66,111.5229,111.6514,35000.0
2014-02-03 15:40:00,130.28,130.31,130.06,130.07,39800.0,111.6514,111.6771,111.4629,111.4715,39800.0
2014-02-03 15:45:00,130.06,130.06,129.61,129.63,78300.0,111.4629,111.4629,111.0772,111.0944,78300.0
2014-02-03 15:50:00,129.63,129.67,129.51,129.65,108500.0,111.0944,111.1286,110.9915,111.1115,108500.0
2014-02-03 15:55:00,129.64,129.74,129.03,129.45,212700.0,111.1029,111.1886,110.5802,110.9401,212700.0
2014-02-04 09:30:00,129.48,130.25,129.41,130.25,75500.0,110.9658,111.6257,110.9058,111.6257,75500.0
2014-02-04 09:35:00,130.25,130.35,129.46,129.46,35200.0,111.6257,111.7114,110.9487,110.9487,35200.0
2014-02-04 09:40:00,129.46,129.51,128.27,128.4,59800.0,110.9487,110.9915,109.9288,110.0402,59800.0
2014-02-04 09:45:00,128.42,129.16,128.4,129.12,33800.0,110.0574,110.6916,110.0402,110.6573,33800.0
2014-02-04 09:50:00,129.12,129.12,128.45,128.48,68900.0,110.6573,110.6573,110.0831,110.1088,68900.0
2014-02-04 09:55:00,128.49,128.59,128.17,128.31,106700.0,110.1174,110.2031,109.8431,109.9631,106700.0
2014-02-04 10:00:00,128.34,128.86,128.34,128.54,39900.0,109.9888,110.4345,109.9888,110.1602,39900.0
2014-02-04 10:05:00,128.54,128.94,128.46,128.74,42100.0,110.1602,110.503,110.0917,110.3316,42100.0
2014-02-04 10:10:00,128.73,128.91,128.63,128.76,32500.0,110.3231,110.4773,110.2374,110.3488,32500.0
2014-02-04 10:15:00,128.78,128.93,128.61,128.86,37200.0,110.3659,110.4945,110.2202,110.4345,37200.0
2014-02-04 10:20:00,128.87,128.92,128.53,128.84,33300.0,110.443,110.4859,110.1517,110.4173,33300.0
2014-02-04 10:25:00,128.89,129.07,128.81,128.88,41900.0,110.4602,110.6144,110.3916,110.4516,41900.0
2014-02-04 10:30:00,128.88,129.23,128.88,129.23,35400.0,110.4516,110.7516,110.4516,110.7516,35400.0
2014-02-04 10:35:00,129.25,129.46,128.95,129.16,41000.0,110.7687,110.9487,110.5116,110.6916,41000.0
2014-02-04 10:40:00,129.12,129.14,128.88,128.88,23800.0,110.6573,110.6744,110.4516,110.4516,23800.0
2014-02-04 10:45:00,128.85,129.02,128.77,128.9,14800.0,110.4259,110.5716,110.3573,110.4688,14800.0
2014-02-04 10:50:00,128.94,129.0,128.8,128.92,18900.0,110.503,110.5545,110.383,110.4859,18900.0
2014-02-04 10:55:00,128.98,129.04,128.77,128.83,32800.0,110.5373,110.5887,110.3573,110.4088,32800.0
2014-02-04 11:00:00,128.83,129.35,128.78,129.33,32100.0,110.4088,110.8544,110.3659,110.8373,32100.0
2014-02-04 11:05:00,129.36,129.5,129.29,129.47,15800.0,110.863,110.983,110.803,110.9572,15800.0
2014-02-04 11:10:00,129.43,129.53,129.31,129.5,29100.0,110.923,111.0087,110.8201,110.983,29100.0
2014-02-04 11:15:00,129.45,129.52,129.3,129.38,28200.0,110.9401,111.0001,110.8116,110.8801,28200.0
2014-02-04 11:20:00,129.34,129.63,129.29,129.63,15200.0,110.8458,111.0944,110.803,111.0944,15200.0
2014-02-04 11:25:00,129.63,129.74,129.57,129.71,18000.0,111.0944,111.1886,111.0429,111.1629,18000.0
2014-02-04 11:30:00,129.65,129.84,129.61,129.84,20300.0,111.1115,111.2743,111.0772,111.2743,20300.0
2014-02-04 11:35:00,129.82,130.11,129.82,130.06,19100.0,111.2572,111.5057,111.2572,111.4629,19100.0
2014-02-04 11:40:00,130.04,130.04,129.8,129.89,26400.0,111.4457,111.4457,111.2401,111.3172,26400.0
2014-02-04 11:45:00,129.89,129.9,129.67,129.82,14900.0,111.3172,111.3258,111.1286,111.2572,14900.0
2014-02-04 11:50:00,129.86,129.99,129.79,129.97,17400.0,111.2915,111.4029,111.2315,111.3858,17400.0
2014-02-04 11:55:00,129.98,130.24,129.97,130.24,20300.0,111.3943,111.6171,111.3858,111.6171,20300.0
2014-02-04 12:00:00,130.26,130.43,130.26,130.43,18600.0,111.6343,111.78,111.6343,111.78,18600.0
2014-02-04 12:05:00,130.4,130.42,130.2,130.2,14400.0,111.7543,111.7714,111.5829,111.5829,14400.0
2014-02-04 12:10:00,130.2,130.42,130.17,130.42,14700.0,111.5829,111.7714,111.5572,111.7714,14700.0
2014-02-04 12:15:00,130.44,130.52,130.23,130.28,15700.0,111.7885,111.8571,111.6086,111.6514,15700.0
2014-02-04 12:20:00,130.32,130.51,130.31,130.48,10600.0,111.6857,111.8485,111.6771,111.8228,10600.0
2014-02-04 12:25:00,130.47,130.63,130.47,130.5,10000.0,111.8143,111.9514,111.8143,111.84,10000.0
2014-02-04 12:30:00,130.52,130.65,130.46,130.64,9200.0,111.8571,111.9685,111.8057,111.96,9200.0
2014-02-04 12:35:00,130.66,130.7,130.46,130.5,11400.0,111.9771,112.0114,111.8057,111.84,11400.0
2014-02-04 12:40:00,130.5,130.71,130.46,130.71,10300.0,111.84,112.0199,111.8057,112.0199,10300.0
2014-02-04 12:45:00,130.7,130.74,130.63,130.65,11200.0,112.0114,112.0457,111.9514,111.9685,11200.0
2014-02-04 12:50:00,130.67,130.81,130.64,130.75,10300.0,111.9857,112.1056,111.96,112.0542,10300.0
2014-02-04 12:55:00,130.72,130.84,130.64,130.68,18600.0,112.0285,112.1314,111.96,111.9942,18600.0
2014-02-04 13:00:00,130.7,130.89,130.65,130.86,18200.0,112.0114,112.1742,111.9685,112.1485,18200.0
2014-02-04 13:05:00,130.87,130.92,130.81,130.81,13700.0,112.1571,112.1999,112.1056,112.1056,13700.0
2014-02-04 13:10:00,130.82,130.82,130.3,130.3,7900.0,112.1142,112.1142,111.6686,111.6686,7900.0
2014-02-04 13:15:00,130.32,130.42,130.21,130.38,15500.0,111.6857,111.7714,111.5914,111.7371,15500.0
2014-02-04 13:20:00,130.37,130.45,130.28,130.36,6500.0,111.7286,111.7971,111.6514,111.72,6500.0
2014-02-04 13:25:00,130.34,130.36,130.25,130.3,10900.0,111.7028,111.72,111.6257,111.6686,10900.0
2014-02-04 13:30:00,130.32,130.34,130.26,130.3,12400.0,111.6857,111.7028,111.6343,111.6686,12400.0
2014-02-04 13:35:00,130.32,130.33,130.09,130.25,25200.0,111.6857,111.6943,111.4886,111.6257,25200.0
2014-02-04 13:40:00,130.25,130.31,130.22,130.29,10800.0,111.6257,111.6771,111.6,111.66,10800.0
2014-02-04 13:45:00,130.27,130.27,130.21,130.21,11800.0,111.6429,111.6429,111.5914,111.5914,11800.0
2014-02-04 13:50:00,130.23,130.3,129.95,130.07,14900.0,111.6086,111.6686,111.3686,111.4715,14900.0
2014-02-04 13:55:00,130.12,130.12,129.88,129.94,17500.0,111.5143,111.5143,111.3086,111.36,17500.0
2014-02-04 14:00:00,129.97,129.99,129.87,129.97,18400.0,111.3858,111.4029,111.3001,111.3858,18400.0
2014-02-04 14:05:00,129.94,130.06,129.83,130.06,13800.0,111.36,111.4629,111.2658,111.4629,13800.0
2014-02-04 14:10:00,130.09,130.39,130.02,130.37,19400.0,111.4886,111.7457,111.4286,111.7286,19400.0
2014-02-04 14:15:00,130.34,130.38,130.25,130.26,13200.0,111.7028,111.7371,111.6257,111.6343,13200.0
2014-02-04 14:20:00,130.21,130.4,130.15,130.3,13900.0,111.5914,111.7543,111.54,111.6686,13900.0
2014-02-04 14:25:00,130.3,130.38,130.28,130.28,7600.0,111.6686,111.7371,111.6514,111.6514,7600.0
2014-02-04 14:30:00,130.28,130.46,130.26,130.39,13400.0,111.6514,111.8057,111.6343,111.7457,13400.0
2014-02-04 14:35:00,130.41,130.5,130.37,130.42,9500.0,111.7628,111.84,111.7286,111.7714,9500.0
2014-02-04 14:40:00,130.46,130.73,130.46,130.67,15200.0,111.8057,112.0371,111.8057,111.9857,15200.0
2014-02-04 14:45:00,130.67,130.77,130.57,130.67,12500.0,111.9857,112.0714,111.9,111.9857,12500.0
2014-02-04 14:50:00,130.66,130.8,130.64,130.79,16700.0,111.9771,112.0971,111.96,112.0885,16700.0
2014-02-04 14:55:00,130.78,130.82,130.66,130.7,10400.0,112.0799,112.1142,111.9771,112.0114,10400.0
2014-02-04 15:00:00,130.71,130.91,130.7,130.88,17000.0,112.0199,112.1913,112.0114,112.1656,17000.0
2014-02-04 15:05:00,130.87,130.89,130.62,130.82,30100.0,112.1571,112.1742,111.9428,112.1142,30100.0
2014-02-04 15:10:00,130.83,130.93,130.81,130.9,23100.0,112.1228,112.2085,112.1056,112.1828,23100.0
2014-02-04 15:15:00,130.9,130.9,130.69,130.77,27300.0,112.1828,112.1828,112.0028,112.0714,27300.0
2014-02-04 15:20:00,130.74,130.87,130.66,130.66,27100.0,112.0457,112.1571,111.9771,111.9771,27100.0
2014-02-04 15:25:00,130.65,130.7,130.16,130.23,24100.0,111.9685,112.0114,111.5486,111.6086,24100.0
2014-02-04 15:30:00,130.23,130.57,130.16,130.52,33500.0,111.6086,111.9,111.5486,111.8571,33500.0
2014-02-04 15:35:00,130.51,130.67,130.44,130.55,25900.0,111.8485,111.9857,111.7885,111.8828,25900.0
2014-02-04 15:40:00,130.56,130.63,130.46,130.49,32500.0,111.8914,111.9514,111.8057,111.8314,32500.0
2014-02-04 15:45:00,130.51,130.62,130.26,130.33,56400.0,111.8485,111.9428,111.6343,111.6943,56400.0
2014-02-04 15:50:00,130.31,130.54,130.28,130.52,46300.0,111.6771,111.8742,111.6514,111.8571,46300.0
2014-02-04 15:55:00,130.51,130.56,130.27,130.37,67500.0,111.8485,111.8914,111.6429,111.7286,67500.0
2014-02-05 09:30:00,129.85,129.92,129.34,129.41,31500.0,111.2829,111.3429,110.8458,110.9058,31500.0
2014-02-05 09:35:00,129.42,130.21,129.41,130.05,27000.0,110.9144,111.5914,110.9058,111.4543,27000.0
2014-02-05 09:40:00,130.01,130.16,129.59,130.0,26600.0,111.42,111.5486,111.0601,111.4115,26600.0
2014-02-05 09:45:00,129.89,129.99,129.5,129.5,17500.0,111.3172,111.4029,110.983,110.983,17500.0
2014-02-05 09:50:00,129.63,130.03,129.63,130.03,13200.0,111.0944,111.4372,111.0944,111.4372,13200.0
2014-02-05 09:55:00,130.03,130.09,129.83,130.09,9900.0,111.4372,111.4886,111.2658,111.4886,9900.0
2014-02-05 10:00:00,130.09,130.92,130.09,130.79,41400.0,111.4886,112.1999,111.4886,112.0885,41400.0
2014-02-05 10:05:00,130.83,130.83,130.23,130.33,21200.0,112.1228,112.1228,111.6086,111.6943,21200.0
2014-02-05 10:10:00,130.23,130.28,129.73,129.85,27800.0,111.6086,111.6514,111.1801,111.2829,27800.0
2014-02-05 10:15:00,129.85,129.96,129.62,129.77,23700.0,111.2829,111.3772,111.0858,111.2144,23700.0
2014-02-05 10:20:00,129.77,129.87,129.19,129.19,21200.0,111.2144,111.3001,110.7173,110.7173,21200.0
2014-02-05 10:25:00,129.36,129.65,129.19,129.5,47600.0,110.863,111.1115,110.7173,110.983,47600.0
2014-02-05 10:30:00,129.53,130.1,129.44,130.1,20500.0,111.0087,111.4972,110.9315,111.4972,20500.0
2014-02-05 10:35:00,130.1,130.24,129.96,130.15,11600.0,111.4972,111.6171,111.3772,111.54,11600.0
2014-02-05 10:40:00,130.18,130.32,130.09,130.11,26900.0,111.5657,111.6857,111.4886,111.5057,26900.0
2014-02-05 10:45:00,130.15,130.18,129.83,130.1,17600.0,111.54,111.5657,111.2658,111.4972,17600.0
2014-02-05 10:50:00,130.03,130.05,129.84,129.84,16700.0,111.4372,111.4543,111.2743,111.2743,16700.0
2014-02-05 10:55:00,129.89,130.03,129.84,129.93,10800.0,111.3172,111.4372,111.2743,111.3515,10800.0
2014-02-05 11:00:00,129.92,129.92,129.72,129.82,11000.0,111.3429,111.3429,111.1715,111.2572,11000.0
2014-02-05 11:05:00,129.77,129.84,129.6,129.67,19800.0,111.2144,111.2743,111.0687,111.1286,19800.0
2014-02-05 11:10:00,129.68,129.97,129.66,129.97,13400.0,111.1372,111.3858,111.1201,111.3858,13400.0
2014-02-05 11:15:00,129.98,130.12,129.91,129.92,17700.0,111.3943,111.5143,111.3343,111.3429,17700.0
2014-02-05 11:20:00,129.94,130.16,129.94,130.0,18300.0,111.36,111.5486,111.36,111.4115,18300.0
2014-02-05 11:25:00,129.96,130.38,129.94,130.33,15500.0,111.3772,111.7371,111.36,111.6943,15500.0
2014-02-05 11:30:00,130.39,130.43,130.27,130.29,11700.0,111.7457,111.78,111.6429,111.66,11700.0
2014-02-05 11:35:00,130.29,130.4,130.21,130.21,11300.0,111.66,111.7543,111.5914,111.5914,11300.0
2014-02-05 11:40:00,130.2,130.29,130.15,130.2,17100.0,111.5829,111.66,111.54,111.5829,17100.0
2014-02-05 11:45:00,130.22,130.47,130.21,130.39,10600.0,111.6,111.8143,111.5914,111.7457,10600.0
2014-02-05 11:50:00,130.4,130.59,130.35,130.41,15200.0,111.7543,111.9171,111.7114,111.7628,15200.0
2014-02-05 11:55:00,130.38,130.61,130.33,130.59,18000.0,111.7371,111.9342,111.6943,111.9171,18000.0
2014-02-05 12:00:00,130.61,130.68,130.49,130.51,7900.0,111.9342,111.9942,111.8314,111.8485,7900.0
2014-02-05 12:05:00,130.53,130.64,130.4,130.4,18900.0,111.8657,111.96,111.7543,111.7543,18900.0
2014-02-05 12:10:00,130.39,130.46,130.3,130.31,14000.0,111.7457,111.8057,111.6686,111.6771,14000.0
2014-02-05 12:15:00,130.33,130.42,130.2,130.4,9900.0,111.6943,111.7714,111.5829,111.7543,9900.0
2014-02-05 12:20:00,130.48,130.79,130.43,130.64,16600.0,111.8228,112.0885,111.78,111.96,16600.0
2014-02-05 12:25:00,130.63,130.63,130.36,130.36,8900.0,111.9514,111.9514,111.72,111.72,8900.0
2014-02-05 12:30:00,130.34,130.51,130.34,130.48,16000.0,111.7028,111.8485,111.7028,111.8228,16000.0
2014-02-05 12:35:00,130.53,130.58,130.36,130.39,12300.0,111.8657,111.9085,111.72,111.7457,12300.0
2014-02-05 12:40:00,130.33,130.4,130.3,130.39,10200.0,111.6943,111.7543,111.6686,111.7457,10200.0
2014-02-05 12:45:00,130.41,130.42,130.28,130.32,12900.0,111.7628,111.7714,111.6514,111.6857,12900.0
2014-02-05 12:50:00,130.34,130.39,130.27,130.28,22600.0,111.7028,111.7457,111.6429,111.6514,22600.0
2014-02-05 12:55:00,130.27,130.49,130.27,130.36,17200.0,111.6429,111.8314,111.6429,111.72,17200.0
2014-02-05 13:00:00,130.39,130.63,130.39,130.61,20700.0,111.7457,111.9514,111.7457,111.9342,20700.0
2014-02-05 13:05:00,130.58,130.73,130.53,130.73,6800.0,111.9085,112.0371,111.8657,112.0371,6800.0
2014-02-05 13:10:00,130.74,130.74,130.57,130.65,18400.0,112.0457,112.0457,111.9,111.9685,18400.0
2014-02-05 13:15:00,130.65,130.85,130.64,130.79,30900.0,111.9685,112.1399,111.96,112.0885,30900.0
2014-02-05 13:20:00,130.8,130.82,130.67,130.67,13000.0,112.0971,112.1142,111.9857,111.9857,13000.0
2014-02-05 13:25:00,130.66,130.66,130.47,130.55,15100.0,111.9771,111.9771,111.8143,111.8828,15100.0
2014-02-05 13:30:00,130.54,130.7,130.54,130.63,15100.0,111.8742,112.0114,111.8742,111.9514,15100.0
2014-02-05 13:35:00,130.65,130.72,130.59,130.72,20100.0,111.9685,112.0285,111.9171,112.0285,20100.0
2014-02-05 13:40:00,130.72,130.8,130.62,130.66,11800.0,112.0285,112.0971,111.9428,111.9771,11800.0
2014-02-05 13:45:00,130.67,130.73,130.57,130.57,22700.0,111.9857,112.0371,111.9,111.9,22700.0
2014-02-05 13:50:00,130.56,130.63,130.55,130.59,18100.0,111.8914,111.9514,111.8828,111.9171,18100.0
2014-02-05 13:55:00,130.56,130.74,130.56,130.57,23000.0,111.8914,112.0457,111.8914,111.9,23000.0
2014-02-05 14:00:00,130.59,130.79,130.59,130.69,18500.0,111.9171,112.0885,111.9171,112.0028,18500.0
2014-02-05 14:05:00,130.64,130.65,130.29,130.32,19800.0,111.96,111.9685,111.66,111.6857,19800.0
2014-02-05 14:10:00,130.29,130.4,130.2,130.3,36000.0,111.66,111.7543,111.5829,111.6686,36000.0
2014-02-05 14:15:00,130.29,130.29,130.22,130.25,7600.0,111.66,111.66,111.6,111.6257,7600.0
2014-02-05 14:20:00,130.25,130.28,130.05,130.11,30400.0,111.6257,111.6514,111.4543,111.5057,30400.0
2014-02-05 14:25:00,130.1,130.11,129.99,130.05,15600.0,111.4972,111.5057,111.4029,111.4543,15600.0
2014-02-05 14:30:00,130.11,130.22,130.03,130.09,28600.0,111.5057,111.6,111.4372,111.4886,28600.0
2014-02-05 14:35:00,130.08,130.09,129.69,129.75,36700.0,111.48,111.4886,111.1458,111.1972,36700.0
2014-02-05 14:40:00,129.71,129.83,129.66,129.83,20700.0,111.1629,111.2658,111.1201,111.2658,20700.0
2014-02-05 14:45:00,129.85,129.88,129.73,129.76,20200.0,111.2829,111.3086,111.1801,111.2058,20200.0
2014-02-05 14:50:00,129.76,129.81,129.56,129.67,19200.0,111.2058,111.2486,111.0344,111.1286,19200.0
2014-02-05 14:55:00,129.69,129.75,129.63,129.63,18000.0,111.1458,111.1972,111.0944,111.0944,18000.0
2014-02-05 15:00:00,129.65,129.74,129.55,129.58,45300.0,111.1115,111.1886,111.0258,111.0515,45300.0
2014-02-05 15:05:00,129.57,129.93,129.56,129.91,24200.0,111.0429,111.3515,111.0344,111.3343,24200.0
2014-02-05 15:10:00,129.91,130.09,129.91,130.07,39500.0,111.3343,111.4886,111.3343,111.4715,39500.0
2014-02-05 15:15:00,130.05,130.05,129.92,129.99,29200.0,111.4543,111.4543,111.3429,111.4029,29200.0
2014-02-05 15:20:00,129.97,130.02,129.83,129.87,24900.0,111.3858,111.4286,111.2658,111.3001,24900.0
2014-02-05 15:25:00,129.88,130.07,129.88,130.03,24300.0,111.3086,111.4715,111.3086,111.4372,24300.0
2014-02-05 15:30:00,130.03,130.05,129.93,130.04,31500.0,111.4372,111.4543,111.3515,111.4457,31500.0
2014-02-05 15:35:00,130.06,130.07,129.9,130.0,40600.0,111.4629,111.4715,111.3258,111.4115,40600.0
2014-02-05 15:40:00,129.99,130.02,129.85,129.97,25500.0,111.4029,111.4286,111.2829,111.3858,25500.0
2014-02-05 15:45:00,129.99,130.3,129.97,130.26,58100.0,111.4029,111.6686,111.3858,111.6343,58100.0
2014-02-05 15:50:00,130.26,130.28,129.95,129.97,48400.0,111.6343,111.6514,111.3686,111.3858,48400.0
2014-02-05 15:55:00,129.98,130.06,129.88,129.97,67800.0,111.3943,111.4629,111.3086,111.3858,67800.0
2014-02-06 09:30:00,130.14,131.07,130.06,130.58,60600.0,111.5314,112.3285,111.4629,111.9085,60600.0
2014-02-06 09:35:00,130.7,130.94,130.54,130.7,52000.0,112.0114,112.2171,111.8742,112.0114,52000.0
2014-02-06 09:40:00,130.69,130.69,130.32,130.48,119200.0,112.0028,112.0028,111.6857,111.8228,119200.0
2014-02-06 09:45:00,130.43,130.55,130.32,130.46,50000.0,111.78,111.8828,111.6857,111.8057,50000.0
2014-02-06 09:50:00,130.49,130.56,130.49,130.56,19600.0,111.8314,111.8914,111.8314,111.8914,19600.0
2014-02-06 09:55:00,130.56,130.59,130.5,130.55,77300.0,111.8914,111.9171,111.84,111.8828,77300.0
2014-02-06 10:00:00,130.54,130.57,130.34,130.54,25500.0,111.8742,111.9,111.7028,111.8742,25500.0
2014-02-06 10:05:00,130.55,130.59,130.4,130.43,27400.0,111.8828,111.9171,111.7543,111.78,27400.0
2014-02-06 10:10:00,130.49,130.66,130.48,130.66,28600.0,111.8314,111.9771,111.8228,111.9771,28600.0
2014-02-06 10:15:00,130.66,130.91,130.55,130.82,86200.0,111.9771,112.1913,111.8828,112.1142,86200.0
2014-02-06 10:20:00,130.79,130.91,130.68,130.9,12800.0,112.0885,112.1913,111.9942,112.1828,12800.0
2014-02-06 10:25:00,130.92,131.06,130.76,131.06,23000.0,112.1999,112.3199,112.0628,112.3199,23000.0
2014-02-06 10:30:00,131.09,131.25,131.08,131.2,18200.0,112.3456,112.4827,112.337,112.4399,18200.0
2014-02-06 10:35:00,131.19,131.42,131.18,131.28,27300.0,112.4313,112.6284,112.4227,112.5084,27300.0
2014-02-06 10:40:00,131.25,131.28,131.12,131.25,13200.0,112.4827,112.5084,112.3713,112.4827,13200.0
2014-02-06 10:45:00,131.25,131.52,131.25,131.26,22400.0,112.4827,112.7141,112.4827,112.4913,22400.0
2014-02-06 10:50:00,131.31,131.31,130.96,131.17,17800.0,112.5341,112.5341,112.2342,112.4142,17800.0
2014-02-06 10:55:00,131.17,131.41,131.11,131.22,17400.0,112.4142,112.6198,112.3627,112.457,17400.0
2014-02-06 11:00:00,131.22,131.25,131.07,131.18,14100.0,112.457,112.4827,112.3285,112.4227,14100.0
2014-02-06 11:05:00,131.18,131.26,131.11,131.2,8300.0,112.4227,112.4913,112.3627,112.4399,8300.0
2014-02-06 11:10:00,131.19,131.38,131.17,131.25,6800.0,112.4313,112.5941,112.4142,112.4827,6800.0
2014-02-06 11:15:00,131.27,131.28,131.05,131.05,8700.0,112.4999,112.5084,112.3113,112.3113,8700.0
2014-02-06 11:20:00,131.05,131.08,130.92,130.92,5900.0,112.3113,112.337,112.1999,112.1999,5900.0
2014-02-06 11:25:00,130.97,131.1,130.94,130.97,9300.0,112.2428,112.3542,112.2171,112.2428,9300.0
2014-02-06 11:30:00,130.99,131.2,130.99,131.13,7000.0,112.2599,112.4399,112.2599,112.3799,7000.0
2014-02-06 11:35:00,131.14,131.23,131.12,131.12,12100.0,112.3885,112.4656,112.3713,112.3713,12100.0
2014-02-06 11:40:00,131.19,131.39,131.19,131.34,10000.0,112.4313,112.6027,112.4313,112.5599,10000.0
2014-02-06 11:45:00,131.35,131.53,131.32,131.42,18300.0,112.5684,112.7227,112.5427,112.6284,18300.0
2014-02-06 11:50:00,131.42,131.55,131.32,131.32,14800.0,112.6284,112.7398,112.5427,112.5427,14800.0
2014-02-06 11:55:00,131.3,131.3,131.15,131.23,9100.0,112.5256,112.5256,112.397,112.4656,9100.0
2014-02-06 12:00:00,131.26,131.5,131.26,131.5,5200.0,112.4913,112.697,112.4913,112.697,5200.0
2014-02-06 12:05:00,131.51,131.57,131.42,131.52,9700.0,112.7056,112.757,112.6284,112.7141,9700.0
2014-02-06 12:10:00,131.52,131.53,131.35,131.36,8400.0,112.7141,112.7227,112.5684,112.577,8400.0
2014-02-06 12:15:00,131.4,131.63,131.4,131.44,10100.0,112.6113,112.8084,112.6113,112.6456,10100.0
2014-02-06 12:20:00,131.43,131.65,131.41,131.54,9000.0,112.637,112.8255,112.6198,112.7313,9000.0
2014-02-06 12:25:00,131.58,131.63,131.51,131.63,4100.0,112.7655,112.8084,112.7056,112.8084,4100.0
2014-02-06 12:30:00,131.65,131.86,131.6,131.81,18800.0,112.8255,113.0055,112.7827,112.9627,18800.0
2014-02-06 12:35:00,131.79,131.79,131.48,131.49,14100.0,112.9455,112.9455,112.6798,112.6884,14100.0
2014-02-06 12:40:00,131.51,131.62,131.47,131.62,11400.0,112.7056,112.7998,112.6713,112.7998,11400.0
2014-02-06 12:45:00,131.62,131.64,131.45,131.5,9700.0,112.7998,112.817,112.6541,112.697,9700.0
2014-02-06 12:50:00,131.55,131.6,131.49,131.5,5500.0,112.7398,112.7827,112.6884,112.697,5500.0
2014-02-06 12:55:00,131.53,131.6,131.5,131.56,5200.0,112.7227,112.7827,112.697,112.7484,5200.0
2014-02-06 13:00:00,131.58,131.65,131.5,131.5,8400.0,112.7655,112.8255,112.697,112.697,8400.0
2014-02-06 13:05:00,131.47,131.51,131.47,131.49,5500.0,112.6713,112.7056,112.6713,112.6884,5500.0
2014-02-06 13:10:00,131.47,131.52,131.39,131.39,9600.0,112.6713,112.7141,112.6027,112.6027,9600.0
2014-02-06 13:15:00,131.36,131.41,131.15,131.16,7900.0,112.577,112.6198,112.397,112.4056,7900.0
2014-02-06 13:20:00,131.15,131.27,130.99,130.99,12700.0,112.397,112.4999,112.2599,112.2599,12700.0
2014-02-06 13:25:00,131.02,131.21,131.02,131.11,9800.0,112.2856,112.4484,112.2856,112.3627,9800.0
2014-02-06 13:30:00,131.1,131.28,131.07,131.2,31000.0,112.3542,112.5084,112.3285,112.4399,31000.0
2014-02-06 13:35:00,131.24,131.24,131.1,131.1,28400.0,112.4742,112.4742,112.3542,112.3542,28400.0
2014-02-06 13:40:00,131.1,131.17,130.98,131.0,10200.0,112.3542,112.4142,112.2513,112.2685,10200.0
2014-02-06 13:45:00,131.0,131.06,130.94,131.06,12300.0,112.2685,112.3199,112.2171,112.3199,12300.0
2014-02-06 13:50:00,131.1,131.1,131.03,131.07,10200.0,112.3542,112.3542,112.2942,112.3285,10200.0
2014-02-06 13:55:00,131.08,131.09,131.03,131.06,11500.0,112.337,112.3456,112.2942,112.3199,11500.0
2014-02-06 14:00:00,131.08,131.24,131.05,131.24,7400.0,112.337,112.4742,112.3113,112.4742,7400.0
2014-02-06 14:05:00,131.22,131.34,131.22,131.29,6300.0,112.457,112.5599,112.457,112.517,6300.0
2014-02-06 14:10:00,131.31,131.36,131.21,131.23,10900.0,112.5341,112.577,112.4484,112.4656,10900.0
2014-02-06 14:15:00,131.24,131.39,131.22,131.31,17300.0,112.4742,112.6027,112.457,112.5341,17300.0
2014-02-06 14:20:00,131.31,131.48,131.24,131.4,12900.0,112.5341,112.6798,112.4742,112.6113,12900.0
2014-02-06 14:25:00,131.57,131.6,131.41,131.44,9000.0,112.757,112.7827,112.6198,112.6456,9000.0
2014-02-06 14:30:00,131.47,131.49,131.32,131.37,12200.0,112.6713,112.6884,112.5427,112.5856,12200.0
2014-02-06 14:35:00,131.41,131.47,131.34,131.36,12600.0,112.6198,112.6713,112.5599,112.577,12600.0
2014-02-06 14:40:00,131.34,131.37,131.19,131.24,13500.0,112.5599,112.5856,112.4313,112.4742,13500.0
2014-02-06 14:45:00,131.19,131.24,131.06,131.12,19700.0,112.4313,112.4742,112.3199,112.3713,19700.0
2014-02-06 14:50:00,131.11,131.28,131.11,131.23,12100.0,112.3627,112.5084,112.3627,112.4656,12100.0
2014-02-06 14:55:00,131.24,131.41,131.23,131.37,9200.0,112.4742,112.6198,112.4656,112.5856,9200.0
2014-02-06 15:00:00,131.38,131.48,131.34,131.43,17200.0,112.5941,112.6798,112.5599,112.637,17200.0
2014-02-06 15:05:00,131.43,131.47,131.3,131.33,17600.0,112.637,112.6713,112.5256,112.5513,17600.0
2014-02-06 15:10:00,131.35,131.35,131.06,131.08,22300.0,112.5684,112.5684,112.3199,112.337,22300.0
2014-02-06 15:15:00,131.07,131.09,130.92,130.96,48500.0,112.3285,112.3456,112.1999,112.2342,48500.0
2014-02-06 15:20:00,130.94,131.01,130.78,130.81,30700.0,112.2171,112.277,112.0799,112.1056,30700.0
2014-02-06 15:25:00,130.81,130.97,130.8,130.94,22600.0,112.1056,112.2428,112.0971,112.2171,22600.0
2014-02-06 15:30:00,130.94,130.96,130.84,130.84,26200.0,112.2171,112.2342,112.1314,112.1314,26200.0
2014-02-06 15:35:00,130.85,130.87,130.79,130.85,25700.0,112.1399,112.1571,112.0885,112.1399,25700.0
2014-02-06 15:40:00,130.84,131.02,130.84,131.02,38100.0,112.1314,112.2856,112.1314,112.2856,38100.0
2014-02-06 15:45:00,131.05,131.12,130.71,130.74,37600.0,112.3113,112.3713,112.0199,112.0457,37600.0
2014-02-06 15:50:00,130.74,130.85,130.72,130.78,34300.0,112.0457,112.1399,112.0285,112.0799,34300.0
2014-02-06 15:55:00,130.79,130.92,130.75,130.83,70000.0,112.0885,112.1999,112.0542,112.1228,70000.0
2014-02-07 09:30:00,131.92,132.43,131.25,132.43,74800.0,113.0569,113.494,112.4827,113.494,74800.0
2014-02-07 09:35:00,132.39,132.75,132.11,132.6,31900.0,113.4597,113.7682,113.2198,113.6397,31900.0
2014-02-07 09:40:00,132.68,133.07,132.52,132.52,44300.0,113.7083,114.0425,113.5711,113.5711,44300.0
2014-02-07 09:45:00,132.48,132.78,132.4,132.66,55300.0,113.5369,113.794,113.4683,113.6911,55300.0
2014-02-07 09:50:00,132.63,132.64,132.11,132.25,48100.0,113.6654,113.674,113.2198,113.3397,48100.0
2014-02-07 09:55:00,132.14,132.49,132.08,132.08,9000.0,113.2455,113.5454,113.194,113.194,9000.0
2014-02-07 10:00:00,132.09,132.45,132.01,132.03,19600.0,113.2026,113.5111,113.1341,113.1512,19600.0
2014-02-07 10:05:00,132.01,132.1,131.78,131.84,10000.0,113.1341,113.2112,112.9369,112.9884,10000.0
2014-02-07 10:10:00,131.83,131.91,131.46,131.65,8600.0,112.9798,113.0484,112.6627,112.8255,8600.0
2014-02-07 10:15:00,131.58,131.62,131.39,131.51,7800.0,112.7655,112.7998,112.6027,112.7056,7800.0
2014-02-07 10:20:00,131.54,131.82,131.45,131.45,7200.0,112.7313,112.9712,112.6541,112.6541,7200.0
2014-02-07 10:25:00,131.38,131.67,131.38,131.49,8500.0,112.5941,112.8427,112.5941,112.6884,8500.0
2014-02-07 10:30:00,131.61,131.63,131.44,131.44,5800.0,112.7913,112.8084,112.6456,112.6456,5800.0
2014-02-07 10:35:00,131.49,131.76,131.46,131.46,9600.0,112.6884,112.9198,112.6627,112.6627,9600.0
2014-02-07 10:40:00,131.45,131.46,131.23,131.23,7100.0,112.6541,112.6627,112.4656,112.4656,7100.0
2014-02-07 10:45:00,131.21,131.21,130.9,130.97,31900.0,112.4484,112.4484,112.1828,112.2428,31900.0
2014-02-07 10:50:00,130.96,131.13,130.91,131.03,15400.0,112.2342,112.3799,112.1913,112.2942,15400.0
2014-02-07 10:55:00,131.05,131.2,130.91,131.07,26100.0,112.3113,112.4399,112.1913,112.3285,26100.0
2014-02-07 11:00:00,131.07,131.13,130.91,131.03,12900.0,112.3285,112.3799,112.1913,112.2942,12900.0
2014-02-07 11:05:00,131.06,131.14,130.88,130.88,10400.0,112.3199,112.3885,112.1656,112.1656,10400.0
2014-02-07 11:10:00,130.87,131.12,130.87,131.08,9600.0,112.1571,112.3713,112.1571,112.337,9600.0
2014-02-07 11:15:00,131.09,131.16,131.04,131.08,21200.0,112.3456,112.4056,112.3028,112.337,21200.0
2014-02-07 11:20:00,131.12,131.39,131.12,131.24,18400.0,112.3713,112.6027,112.3713,112.4742,18400.0
2014-02-07 11:25:00,131.24,131.42,131.19,131.22,17900.0,112.4742,112.6284,112.4313,112.457,17900.0
2014-02-07 11:30:00,131.29,131.4,131.06,131.11,55700.0,112.517,112.6113,112.3199,112.3627,55700.0
2014-02-07 11:35:00,131.06,131.22,131.01,131.01,15800.0,112.3199,112.457,112.277,112.277,15800.0
2014-02-07 11:40:00,131.02,131.19,130.96,131.1,16100.0,112.2856,112.4313,112.2342,112.3542,16100.0
2014-02-07 11:45:00,131.14,131.22,131.1,131.11,18900.0,112.3885,112.457,112.3542,112.3627,18900.0
2014-02-07 11:50:00,131.13,131.22,131.04,131.15,17700.0,112.3799,112.457,112.3028,112.397,17700.0
2014-02-07 11:55:00,131.15,131.32,131.01,131.22,24300.0,112.397,112.5427,112.277,112.457,24300.0
2014-02-07 12:00:00,131.22,131.31,131.22,131.22,24100.0,112.457,112.5341,112.457,112.457,24100.0
2014-02-07 12:05:00,131.22,131.27,131.17,131.22,7700.0,112.457,112.4999,112.4142,112.457,7700.0
2014-02-07 12:10:00,131.2,131.31,131.11,131.18,15000.0,112.4399,112.5341,112.3627,112.4227,15000.0
2014-02-07 12:15:00,131.16,131.28,130.97,131.0,14000.0,112.4056,112.5084,112.2428,112.2685,14000.0
2014-02-07 12:20:00,131.0,131.23,130.97,131.17,15500.0,112.2685,112.4656,112.2428,112.4142,15500.0
2014-02-07 12:25:00,131.16,131.28,131.15,131.16,14100.0,112.4056,112.5084,112.397,112.4056,14100.0
2014-02-07 12:30:00,131.19,131.36,131.19,131.2,11100.0,112.4313,112.577,112.4313,112.4399,11100.0
2014-02-07 12:35:00,131.2,131.33,131.13,131.13,12400.0,112.4399,112.5513,112.3799,112.3799,12400.0
2014-02-07 12:40:00,131.13,131.37,131.11,131.32,5100.0,112.3799,112.5856,112.3627,112.5427,5100.0
2014-02-07 12:45:00,131.35,131.45,131.26,131.27,18800.0,112.5684,112.6541,112.4913,112.4999,18800.0
2014-02-07 12:50:00,131.26,131.32,131.2,131.24,17200.0,112.4913,112.5427,112.4399,112.4742,17200.0
2014-02-07 12:55:00,131.25,131.36,131.16,131.25,39600.0,112.4827,112.577,112.4056,112.4827,39600.0
2014-02-07 13:00:00,131.25,131.6,131.25,131.6,6500.0,112.4827,112.7827,112.4827,112.7827,6500.0
2014-02-07 13:05:00,131.58,131.67,131.51,131.53,13900.0,112.7655,112.8427,112.7056,112.7227,13900.0
2014-02-07 13:10:00,131.54,131.61,131.5,131.5,15800.0,112.7313,112.7913,112.697,112.697,15800.0
2014-02-07 13:15:00,131.51,131.58,131.51,131.53,11800.0,112.7056,112.7655,112.7056,112.7227,11800.0
2014-02-07 13:20:00,131.52,131.56,131.45,131.45,10500.0,112.7141,112.7484,112.6541,112.6541,10500.0
2014-02-07 13:25:00,131.45,131.5,131.37,131.41,22100.0,112.6541,112.697,112.5856,112.6198,22100.0
2014-02-07 13:30:00,131.41,131.49,131.4,131.43,21500.0,112.6198,112.6884,112.6113,112.637,21500.0
2014-02-07 13:35:00,131.41,131.48,131.4,131.46,22000.0,112.6198,112.6798,112.6113,112.6627,22000.0
2014-02-07 13:40:00,131.47,131.59,131.46,131.46,29300.0,112.6713,112.7741,112.6627,112.6627,29300.0
2014-02-07 13:45:00,131.45,131.56,131.45,131.55,12000.0,112.6541,112.7484,112.6541,112.7398,12000.0
2014-02-07 13:50:00,131.55,131.63,131.53,131.53,27700.0,112.7398,112.8084,112.7227,112.7227,27700.0
2014-02-07 13:55:00,131.53,131.83,131.51,131.78,16800.0,112.7227,112.9798,112.7056,112.9369,16800.0
2014-02-07 14:00:00,131.78,131.97,131.78,131.84,25500.0,112.9369,113.0998,112.9369,112.9884,25500.0
2014-02-07 14:05:00,131.83,131.9,131.78,131.82,14100.0,112.9798,113.0398,112.9369,112.9712,14100.0
2014-02-07 14:10:00,131.82,132.06,131.82,131.92,21900.0,112.9712,113.1769,112.9712,113.0569,21900.0
2014-02-07 14:15:00,131.91,131.98,131.83,131.92,12300.0,113.0484,113.1083,112.9798,113.0569,12300.0
2014-02-07 14:20:00,131.92,132.11,131.92,131.95,34000.0,113.0569,113.2198,113.0569,113.0826,34000.0
2014-02-07 14:25:00,131.91,131.95,131.75,131.75,10300.0,113.0484,113.0826,112.9112,112.9112,10300.0
2014-02-07 14:30:00,131.75,131.91,131.74,131.74,17900.0,112.9112,113.0484,112.9027,112.9027,17900.0
2014-02-07 14:35:00,131.73,131.89,131.73,131.87,11800.0,112.8941,113.0312,112.8941,113.0141,11800.0
2014-02-07 14:40:00,131.81,132.05,131.81,132.03,21400.0,112.9627,113.1683,112.9627,113.1512,21400.0
2014-02-07 14:45:00,132.0,132.16,131.98,131.98,15200.0,113.1255,113.2626,113.1083,113.1083,15200.0
2014-02-07 14:50:00,131.99,132.01,131.86,131.9,15800.0,113.1169,113.1341,113.0055,113.0398,15800.0
2014-02-07 14:55:00,131.9,131.99,131.84,131.96,15200.0,113.0398,113.1169,112.9884,113.0912,15200.0
2014-02-07 15:00:00,132.02,132.1,131.95,132.07,25100.0,113.1426,113.2112,113.0826,113.1855,25100.0
2014-02-07 15:05:00,132.12,132.12,131.97,131.97,13400.0,113.2283,113.2283,113.0998,113.0998,13400.0
2014-02-07 15:10:00,131.98,132.13,131.98,132.05,20400.0,113.1083,113.2369,113.1083,113.1683,20400.0
2014-02-07 15:15:00,132.07,132.21,132.06,132.06,20600.0,113.1855,113.3055,113.1769,113.1769,20600.0
2014-02-07 15:20:00,132.08,132.08,131.89,131.98,39500.0,113.194,113.194,113.0312,113.1083,39500.0
2014-02-07 15:25:00,131.99,132.08,131.96,132.01,18200.0,113.1169,113.194,113.0912,113.1341,18200.0
2014-02-07 15:30:00,132.05,132.11,132.02,132.08,19800.0,113.1683,113.2198,113.1426,113.194,19800.0
2014-02-07 15:35:00,132.08,132.2,132.07,132.11,29900.0,113.194,113.2969,113.1855,113.2198,29900.0
2014-02-07 15:40:00,132.09,132.18,132.08,132.11,33600.0,113.2026,113.2797,113.194,113.2198,33600.0
2014-02-07 15:45:00,132.11,132.17,132.01,132.05,64300.0,113.2198,113.2712,113.1341,113.1683,64300.0
2014-02-07 15:50:00,132.05,132.07,131.81,132.0,55600.0,113.1683,113.1855,112.9627,113.1255,55600.0
2014-02-07 15:55:00,131.99,131.99,131.69,131.75,189000.0,113.1169,113.1169,112.8598,112.9112,189000.0
2014-02-10 09:30:00,131.37,132.06,131.17,131.32,78000.0,112.5856,113.1769,112.4142,112.5427,78000.0
2014-02-10 09:35:00,131.32,131.32,130.24,130.68,64700.0,112.5427,112.5427,111.6171,111.9942,64700.0
2014-02-10 09:40:00,130.73,130.76,130.4,130.61,36700.0,112.0371,112.0628,111.7543,111.9342,36700.0
2014-02-10 09:45:00,130.6,130.62,130.18,130.27,84500.0,111.9257,111.9428,111.5657,111.6429,84500.0
2014-02-10 09:50:00,130.26,130.34,129.7,130.22,66100.0,111.6343,111.7028,111.1544,111.6,66100.0
2014-02-10 09:55:00,130.19,130.75,129.99,130.75,51500.0,111.5743,112.0542,111.4029,112.0542,51500.0
2014-02-10 10:00:00,130.66,130.7,130.3,130.52,114100.0,111.9771,112.0114,111.6686,111.8571,114100.0
2014-02-10 10:05:00,130.53,130.82,130.46,130.54,31400.0,111.8657,112.1142,111.8057,111.8742,31400.0
2014-02-10 10:10:00,130.51,130.88,130.51,130.87,38200.0,111.8485,112.1656,111.8485,112.1571,38200.0
2014-02-10 10:15:00,130.79,131.0,130.7,130.98,48700.0,112.0885,112.2685,112.0114,112.2513,48700.0
2014-02-10 10:20:00,130.95,131.0,130.6,130.6,114300.0,112.2256,112.2685,111.9257,111.9257,114300.0
2014-02-10 10:25:00,130.58,130.65,130.28,130.37,26300.0,111.9085,111.9685,111.6514,111.7286,26300.0
2014-02-10 10:30:00,130.38,130.5,130.2,130.3,22100.0,111.7371,111.84,111.5829,111.6686,22100.0
2014-02-10 10:35:00,130.33,130.78,130.29,130.77,32200.0,111.6943,112.0799,111.66,112.0714,32200.0
2014-02-10 10:40:00,130.78,130.97,130.66,130.73,26200.0,112.0799,112.2428,111.9771,112.0371,26200.0
2014-02-10 10:45:00,130.75,130.75,130.57,130.62,17600.0,112.0542,112.0542,111.9,111.9428,17600.0
2014-02-10 10:50:00,130.63,130.77,130.59,130.76,25600.0,111.9514,112.0714,111.9171,112.0628,25600.0
2014-02-10 10:55:00,130.77,130.87,130.7,130.72,14800.0,112.0714,112.1571,112.0114,112.0285,14800.0
2014-02-10 11:00:00,130.72,130.72,130.31,130.31,19500.0,112.0285,112.0285,111.6771,111.6771,19500.0
2014-02-10 11:05:00,130.33,130.58,130.23,130.41,23300.0,111.6943,111.9085,111.6086,111.7628,23300.0
2014-02-10 11:10:00,130.42,130.59,130.29,130.35,24400.0,111.7714,111.9171,111.66,111.7114,24400.0
2014-02-10 11:15:00,130.36,130.66,130.36,130.63,17900.0,111.72,111.9771,111.72,111.9514,17900.0
2014-02-10 11:20:00,130.62,130.62,130.42,130.49,19000.0,111.9428,111.9428,111.7714,111.8314,19000.0
2014-02-10 11:25:00,130.53,130.56,130.43,130.53,20400.0,111.8657,111.8914,111.78,111.8657,20400.0
2014-02-10 11:30:00,130.51,130.54,130.42,130.42,20800.0,111.8485,111.8742,111.7714,111.7714,20800.0
2014-02-10 11:35:00,130.43,130.43,130.27,130.35,13600.0,111.78,111.78,111.6429,111.7114,13600.0
2014-02-10 11:40:00,130.41,130.59,130.38,130.43,46400.0,111.7628,111.9171,111.7371,111.78,46400.0
2014-02-10 11:45:00,130.47,130.53,130.41,130.43,17600.0,111.8143,111.8657,111.7628,111.78,17600.0
2014-02-10 11:50:00,130.42,130.46,130.24,130.24,21000.0,111.7714,111.8057,111.6171,111.6171,21000.0
2014-02-10 11:55:00,130.21,130.26,130.12,130.23,23900.0,111.5914,111.6343,111.5143,111.6086,23900.0
2014-02-10 12:00:00,130.23,130.24,130.13,130.17,17800.0,111.6086,111.6171,111.5229,111.5572,17800.0
2014-02-10 12:05:00,130.16,130.28,130.11,130.25,11700.0,111.5486,111.6514,111.5057,111.6257,11700.0
2014-02-10 12:10:00,130.26,130.39,130.25,130.3,16100.0,111.6343,111.7457,111.6257,111.6686,16100.0
2014-02-10 12:15:00,130.3,130.43,130.16,130.17,19000.0,111.6686,111.78,111.5486,111.5572,19000.0
2014-02-10 12:20:00,130.15,130.17,130.09,130.17,14500.0,111.54,111.5572,111.4886,111.5572,14500.0
2014-02-10 12:25:00,130.21,130.22,129.89,129.89,14700.0,111.5914,111.6,111.3172,111.3172,14700.0
2014-02-10 12:30:00,129.88,130.08,129.83,130.04,29700.0,111.3086,111.48,111.2658,111.4457,29700.0
2014-02-10 12:35:00,130.04,130.09,129.89,129.89,16800.0,111.4457,111.4886,111.3172,111.3172,16800.0
2014-02-10 12:40:00,129.88,129.92,129.83,129.88,17600.0,111.3086,111.3429,111.2658,111.3086,17600.0
2014-02-10 12:45:00,129.85,129.85,129.63,129.63,25300.0,111.2829,111.2829,111.0944,111.0944,25300.0
2014-02-10 12:50:00,129.64,129.74,129.53,129.74,18500.0,111.1029,111.1886,111.0087,111.1886,18500.0
2014-02-10 12:55:00,129.75,129.84,129.69,129.84,15600.0,111.1972,111.2743,111.1458,111.2743,15600.0
2014-02-10 13:00:00,129.84,129.86,129.64,129.72,30700.0,111.2743,111.2915,111.1029,111.1715,30700.0
2014-02-10 13:05:00,129.72,129.91,129.72,129.9,19100.0,111.1715,111.3343,111.1715,111.3258,19100.0
2014-02-10 13:10:00,129.9,129.95,129.79,129.79,21900.0,111.3258,111.3686,111.2315,111.2315,21900.0
2014-02-10 13:15:00,129.8,129.91,129.74,129.83,15300.0,111.2401,111.3343,111.1886,111.2658,15300.0
2014-02-10 13:20:00,129.81,129.9,129.81,129.85,16300.0,111.2486,111.3258,111.2486,111.2829,16300.0
2014-02-10 13:25:00,129.85,129.91,129.8,129.88,25400.0,111.2829,111.3343,111.2401,111.3086,25400.0
2014-02-10 13:30:00,129.89,129.89,129.66,129.68,24400.0,111.3172,111.3172,111.1201,111.1372,24400.0
2014-02-10 13:35:00,129.7,129.84,129.67,129.81,19900.0,111.1544,111.2743,111.1286,111.2486,19900.0
2014-02-10 13:40:00,129.8,129.82,129.65,129.73,27000.0,111.2401,111.2572,111.1115,111.1801,27000.0
2014-02-10 13:45:00,129.75,129.84,129.57,129.6,38900.0,111.1972,111.2743,111.0429,111.0687,38900.0
2014-02-10 13:50:00,129.57,129.69,129.57,129.63,27000.0,111.0429,111.1458,111.0429,111.0944,27000.0
2014-02-10 13:55:00,129.63,129.71,129.6,129.67,28600.0,111.0944,111.1629,111.0687,111.1286,28600.0
2014-02-10 14:00:00,129.67,129.71,129.55,129.55,21800.0,111.1286,111.1629,111.0258,111.0258,21800.0
2014-02-10 14:05:00,129.58,129.59,129.34,129.42,41400.0,111.0515,111.0601,110.8458,110.9144,41400.0
2014-02-10 14:10:00,129.44,129.54,129.37,129.51,49400.0,110.9315,111.0172,110.8715,110.9915,49400.0
2014-02-10 14:15:00,129.52,129.59,129.52,129.59,38700.0,111.0001,111.0601,111.0001,111.0601,38700.0
2014-02-10 14:20:00,129.6,129.69,129.43,129.53,59000.0,111.0687,111.1458,110.923,111.0087,59000.0
2014-02-10 14:25:00,129.52,129.73,129.51,129.68,32600.0,111.0001,111.1801,110.9915,111.1372,32600.0
2014-02-10 14:30:00,129.68,129.87,129.68,129.82,21200.0,111.1372,111.3001,111.1372,111.2572,21200.0
2014-02-10 14:35:00,129.82,130.04,129.82,129.94,30100.0,111.2572,111.4457,111.2572,111.36,30100.0
2014-02-10 14:40:00,129.92,129.97,129.87,129.88,32300.0,111.3429,111.3858,111.3001,111.3086,32300.0
2014-02-10 14:45:00,129.89,129.93,129.85,129.92,35600.0,111.3172,111.3515,111.2829,111.3429,35600.0
2014-02-10 14:50:00,129.92,130.02,129.91,130.0,29000.0,111.3429,111.4286,111.3343,111.4115,29000.0
2014-02-10 14:55:00,129.99,130.03,129.96,130.03,23100.0,111.4029,111.4372,111.3772,111.4372,23100.0
2014-02-10 15:00:00,130.02,130.1,129.97,129.99,67800.0,111.4286,111.4972,111.3858,111.4029,67800.0
2014-02-10 15:05:00,129.99,130.16,129.98,130.16,24600.0,111.4029,111.5486,111.3943,111.5486,24600.0
2014-02-10 15:10:00,130.16,130.35,130.12,130.34,27300.0,111.5486,111.7114,111.5143,111.7028,27300.0
2014-02-10 15:15:00,130.35,130.4,130.29,130.3,36700.0,111.7114,111.7543,111.66,111.6686,36700.0
2014-02-10 15:20:00,130.3,130.35,130.19,130.19,33400.0,111.6686,111.7114,111.5743,111.5743,33400.0
2014-02-10 15:25:00,130.17,130.18,129.98,129.99,35800.0,111.5572,111.5657,111.3943,111.4029,35800.0
2014-02-10 15:30:00,130.0,130.02,129.95,130.0,53900.0,111.4115,111.4286,111.3686,111.4115,53900.0
2014-02-10 15:35:00,130.0,130.01,129.85,129.85,59700.0,111.4115,111.42,111.2829,111.2829,59700.0
2014-02-10 15:40:00,129.84,129.9,129.66,129.66,87800.0,111.2743,111.3258,111.1201,111.1201,87800.0
2014-02-10 15:45:00,129.67,129.7,129.34,129.45,95600.0,111.1286,111.1544,110.8458,110.9401,95600.0
2014-02-10 15:50:00,129.45,129.73,129.45,129.71,98900.0,110.9401,111.1801,110.9401,111.1629,98900.0
2014-02-10 15:55:00,129.72,129.91,129.72,129.85,114200.0,111.1715,111.3343,111.1715,111.2829,114200.0
2014-02-11 09:30:00,130.41,130.77,130.2,130.67,40200.0,111.7628,112.0714,111.5829,111.9857,40200.0
2014-02-11 09:35:00,130.73,130.9,130.48,130.9,50700.0,112.0371,112.1828,111.8228,112.1828,50700.0
2014-02-11 09:40:00,130.95,131.37,130.81,131.35,20700.0,112.2256,112.5856,112.1056,112.5684,20700.0
2014-02-11 09:45:00,131.33,131.76,131.33,131.65,31000.0,112.5513,112.9198,112.5513,112.8255,31000.0
2014-02-11 09:50:00,131.7,131.7,131.16,131.31,37000.0,112.8684,112.8684,112.4056,112.5341,37000.0
2014-02-11 09:55:00,131.37,131.46,131.2,131.29,21400.0,112.5856,112.6627,112.4399,112.517,21400.0
2014-02-11 10:00:00,131.31,131.5,131.04,131.14,32100.0,112.5341,112.697,112.3028,112.3885,32100.0
2014-02-11 10:05:00,131.14,131.35,131.06,131.24,76700.0,112.3885,112.5684,112.3199,112.4742,76700.0
2014-02-11 10:10:00,131.22,131.34,130.39,130.51,94100.0,112.457,112.5599,111.7457,111.8485,94100.0
2014-02-11 10:15:00,130.44,130.74,130.13,130.67,57100.0,111.7885,112.0457,111.5229,111.9857,57100.0
2014-02-11 10:20:00,130.71,131.06,130.64,130.86,48200.0,112.0199,112.3199,111.96,112.1485,48200.0
2014-02-11 10:25:00,130.88,130.95,130.64,130.85,17600.0,112.1656,112.2256,111.96,112.1399,17600.0
2014-02-11 10:30:00,130.84,130.87,130.53,130.53,21600.0,112.1314,112.1571,111.8657,111.8657,21600.0
2014-02-11 10:35:00,130.61,130.76,130.54,130.63,23100.0,111.9342,112.0628,111.8742,111.9514,23100.0
2014-02-11 10:40:00,130.62,130.72,130.55,130.58,7200.0,111.9428,112.0285,111.8828,111.9085,7200.0
2014-02-11 10:45:00,130.6,130.77,130.55,130.59,24400.0,111.9257,112.0714,111.8828,111.9171,24400.0
2014-02-11 10:50:00,130.59,130.61,130.31,130.31,24400.0,111.9171,111.9342,111.6771,111.6771,24400.0
2014-02-11 10:55:00,130.3,130.49,130.16,130.49,40200.0,111.6686,111.8314,111.5486,111.8314,40200.0
2014-02-11 11:00:00,130.44,130.76,130.43,130.65,30500.0,111.7885,112.0628,111.78,111.9685,30500.0
2014-02-11 11:05:00,130.68,130.75,130.41,130.55,30100.0,111.9942,112.0542,111.7628,111.8828,30100.0
2014-02-11 11:10:00,130.59,130.66,130.22,130.36,46000.0,111.9171,111.9771,111.6,111.72,46000.0
2014-02-11 11:15:00,130.4,130.52,130.26,130.49,35600.0,111.7543,111.8571,111.6343,111.8314,35600.0
2014-02-11 11:20:00,130.54,130.54,130.31,130.38,44900.0,111.8742,111.8742,111.6771,111.7371,44900.0
2014-02-11 11:25:00,130.4,130.58,130.35,130.4,44600.0,111.7543,111.9085,111.7114,111.7543,44600.0
2014-02-11 11:30:00,130.4,130.55,130.35,130.45,47300.0,111.7543,111.8828,111.7114,111.7971,47300.0
2014-02-11 11:35:00,130.44,130.5,130.27,130.34,61000.0,111.7885,111.84,111.6429,111.7028,61000.0
2014-02-11 11:40:00,130.37,130.51,130.25,130.44,23900.0,111.7286,111.8485,111.6257,111.7885,23900.0
2014-02-11 11:45:00,130.44,130.6,130.29,130.6,10500.0,111.7885,111.9257,111.66,111.9257,10500.0
2014-02-11 11:50:00,130.58,130.73,130.5,130.68,9200.0,111.9085,112.0371,111.84,111.9942,9200.0
2014-02-11 11:55:00,130.73,130.86,130.55,130.86,11300.0,112.0371,112.1485,111.8828,112.1485,11300.0
2014-02-11 12:00:00,130.86,130.98,130.84,130.97,10900.0,112.1485,112.2513,112.1314,112.2428,10900.0
2014-02-11 12:05:00,130.99,130.99,130.9,130.9,6400.0,112.2599,112.2599,112.1828,112.1828,6400.0
2014-02-11 12:10:00,130.89,131.06,130.87,131.03,15200.0,112.1742,112.3199,112.1571,112.2942,15200.0
2014-02-11 12:15:00,131.04,131.37,131.04,131.37,10400.0,112.3028,112.5856,112.3028,112.5856,10400.0
2014-02-11 12:20:00,131.37,131.58,131.36,131.46,17700.0,112.5856,112.7655,112.577,112.6627,17700.0
2014-02-11 12:25:00,131.48,131.7,131.47,131.66,8400.0,112.6798,112.8684,112.6713,112.8341,8400.0
2014-02-11 12:30:00,131.63,131.89,131.63,131.86,31100.0,112.8084,113.0312,112.8084,113.0055,31100.0
2014-02-11 12:35:00,131.86,132.0,131.86,131.95,25800.0,113.0055,113.1255,113.0055,113.0826,25800.0
2014-02-11 12:40:00,131.93,132.08,131.88,132.03,99400.0,113.0655,113.194,113.0226,113.1512,99400.0
2014-02-11 12:45:00,132.06,132.18,132.02,132.18,18900.0,113.1769,113.2797,113.1426,113.2797,18900.0
2014-02-11 12:50:00,132.18,132.21,132.12,132.15,23000.0,113.2797,113.3055,113.2283,113.254,23000.0
2014-02-11 12:55:00,132.15,132.33,132.15,132.32,16700.0,113.254,113.4083,113.254,113.3997,16700.0
2014-02-11 13:00:00,132.32,132.64,132.32,132.59,25600.0,113.3997,113.674,113.3997,113.6311,25600.0
2014-02-11 13:05:00,132.61,132.76,132.59,132.75,14900.0,113.6483,113.7768,113.6311,113.7682,14900.0
2014-02-11 13:10:00,132.77,132.99,132.77,132.98,22100.0,113.7854,113.9739,113.7854,113.9654,22100.0
2014-02-11 13:15:00,132.99,133.04,132.72,132.72,26900.0,113.9739,114.0168,113.7425,113.7425,26900.0
2014-02-11 13:20:00,132.73,132.82,132.64,132.74,8600.0,113.7511,113.8282,113.674,113.7597,8600.0
2014-02-11 13:25:00,132.71,132.83,132.63,132.83,10300.0,113.734,113.8368,113.6654,113.8368,10300.0
2014-02-11 13:30:00,132.84,132.9,132.81,132.86,15600.0,113.8454,113.8968,113.8197,113.8625,15600.0
2014-02-11 13:35:00,132.86,132.87,132.77,132.8,13900.0,113.8625,113.8711,113.7854,113.8111,13900.0
2014-02-11 13:40:00,132.83,132.97,132.82,132.96,12600.0,113.8368,113.9568,113.8282,113.9482,12600.0
2014-02-11 13:45:00,132.97,133.01,132.94,132.99,14800.0,113.9568,113.9911,113.9311,113.9739,14800.0
2014-02-11 13:50:00,132.99,133.02,132.93,132.93,12700.0,113.9739,113.9996,113.9225,113.9225,12700.0
2014-02-11 13:55:00,132.93,132.93,132.79,132.83,18900.0,113.9225,113.9225,113.8025,113.8368,18900.0
2014-02-11 14:00:00,132.83,132.85,132.77,132.83,34300.0,113.8368,113.8539,113.7854,113.8368,34300.0
2014-02-11 14:05:00,132.83,132.89,132.82,132.86,33300.0,113.8368,113.8882,113.8282,113.8625,33300.0
2014-02-11 14:10:00,132.87,132.92,132.81,132.83,26700.0,113.8711,113.9139,113.8197,113.8368,26700.0
2014-02-11 14:15:00,132.88,132.99,132.83,132.98,13400.0,113.8797,113.9739,113.8368,113.9654,13400.0
2014-02-11 14:20:00,132.96,133.24,132.96,133.23,16200.0,113.9482,114.1882,113.9482,114.1796,16200.0
2014-02-11 14:25:00,133.24,133.26,133.14,133.18,14600.0,114.1882,114.2053,114.1025,114.1368,14600.0
2014-02-11 14:30:00,133.17,133.29,133.16,133.21,21200.0,114.1282,114.231,114.1196,114.1625,21200.0
2014-02-11 14:35:00,133.21,133.3,133.19,133.27,16200.0,114.1625,114.2396,114.1453,114.2139,16200.0
2014-02-11 14:40:00,133.26,133.51,133.26,133.44,22600.0,114.2053,114.4196,114.2053,114.3596,22600.0
2014-02-11 14:45:00,133.44,133.51,133.38,133.48,25000.0,114.3596,114.4196,114.3082,114.3939,25000.0
2014-02-11 14:50:00,133.48,133.48,133.36,133.42,33700.0,114.3939,114.3939,114.291,114.3424,33700.0
2014-02-11 14:55:00,133.43,133.56,133.4,133.53,32700.0,114.351,114.4624,114.3253,114.4367,32700.0
2014-02-11 15:00:00,133.54,133.62,133.47,133.59,39000.0,114.4453,114.5138,114.3853,114.4881,39000.0
2014-02-11 15:05:00,133.59,133.63,133.53,133.56,33800.0,114.4881,114.5224,114.4367,114.4624,33800.0
2014-02-11 15:10:00,133.57,133.62,133.51,133.59,27700.0,114.471,114.5138,114.4196,114.4881,27700.0
2014-02-11 15:15:00,133.58,133.73,133.55,133.72,16700.0,114.4796,114.6081,114.4539,114.5995,16700.0
2014-02-11 15:20:00,133.74,133.78,133.69,133.69,34000.0,114.6167,114.651,114.5738,114.5738,34000.0
2014-02-11 15:25:00,133.67,133.67,133.09,133.09,43500.0,114.5567,114.5567,114.0596,114.0596,43500.0
2014-02-11 15:30:00,133.1,133.21,133.05,133.16,54800.0,114.0682,114.1625,114.0253,114.1196,54800.0
2014-02-11 15:35:00,133.15,133.23,133.12,133.13,45500.0,114.111,114.1796,114.0853,114.0939,45500.0
2014-02-11 15:40:00,133.13,133.2,133.1,133.16,31700.0,114.0939,114.1539,114.0682,114.1196,31700.0
2014-02-11 15:45:00,133.16,133.16,132.93,132.97,63600.0,114.1196,114.1196,113.9225,113.9568,63600.0
2014-02-11 15:50:00,132.98,133.03,132.89,132.93,70300.0,113.9654,114.0082,113.8882,113.9225,70300.0
2014-02-11 15:55:00,132.92,132.98,132.81,132.93,148700.0,113.9139,113.9654,113.8197,113.9225,148700.0
2014-02-12 09:30:00,133.16,133.81,133.16,133.31,49900.0,114.1196,114.6767,114.1196,114.2482,49900.0
2014-02-12 09:35:00,133.29,133.68,133.14,133.44,27100.0,114.231,114.5653,114.1025,114.3596,27100.0
2014-02-12 09:40:00,133.45,133.53,133.0,133.0,13000.0,114.3682,114.4367,113.9825,113.9825,13000.0
2014-02-12 09:45:00,133.04,133.21,132.63,132.64,16500.0,114.0168,114.1625,113.6654,113.674,16500.0
2014-02-12 09:50:00,132.69,132.7,132.33,132.39,52000.0,113.7168,113.7254,113.4083,113.4597,52000.0
2014-02-12 09:55:00,132.39,132.64,132.26,132.41,28200.0,113.4597,113.674,113.3483,113.4769,28200.0
2014-02-12 10:00:00,132.41,132.73,132.27,132.28,59900.0,113.4769,113.7511,113.3569,113.3654,59900.0
2014-02-12 10:05:00,132.28,132.48,132.12,132.12,17600.0,113.3654,113.5369,113.2283,113.2283,17600.0
2014-02-12 10:10:00,132.17,132.39,132.02,132.02,14800.0,113.2712,113.4597,113.1426,113.1426,14800.0
2014-02-12 10:15:00,132.02,132.22,131.93,131.96,15100.0,113.1426,113.314,113.0655,113.0912,15100.0
2014-02-12 10:20:00,131.94,131.97,131.75,131.82,14700.0,113.0741,113.0998,112.9112,112.9712,14700.0
2014-02-12 10:25:00,131.82,132.19,131.77,132.17,26600.0,112.9712,113.2883,112.9284,113.2712,26600.0
2014-02-12 10:30:00,132.19,132.4,132.16,132.34,15500.0,113.2883,113.4683,113.2626,113.4169,15500.0
2014-02-12 10:35:00,132.37,132.84,132.25,132.79,57000.0,113.4426,113.8454,113.3397,113.8025,57000.0
2014-02-12 10:40:00,132.78,132.87,132.62,132.74,38000.0,113.794,113.8711,113.6568,113.7597,38000.0
2014-02-12 10:45:00,132.8,132.9,132.57,132.71,17500.0,113.8111,113.8968,113.614,113.734,17500.0
2014-02-12 10:50:00,132.77,133.0,132.77,133.0,19100.0,113.7854,113.9825,113.7854,113.9825,19100.0
2014-02-12 10:55:00,133.0,133.0,132.83,132.94,21100.0,113.9825,113.9825,113.8368,113.9311,21100.0
2014-02-12 11:00:00,132.92,133.19,132.89,133.19,28500.0,113.9139,114.1453,113.8882,114.1453,28500.0
2014-02-12 11:05:00,133.14,133.25,133.11,133.24,11200.0,114.1025,114.1967,114.0768,114.1882,11200.0
2014-02-12 11:10:00,133.24,133.42,133.24,133.35,14200.0,114.1882,114.3424,114.1882,114.2825,14200.0
2014-02-12 11:15:00,133.39,133.41,133.12,133.18,19500.0,114.3167,114.3339,114.0853,114.1368,19500.0
2014-02-12 11:20:00,133.15,133.17,132.89,132.91,18600.0,114.111,114.1282,113.8882,113.9054,18600.0
2014-02-12 11:25:00,132.93,133.02,132.8,132.86,15200.0,113.9225,113.9996,113.8111,113.8625,15200.0
2014-02-12 11:30:00,132.86,133.0,132.81,132.98,10600.0,113.8625,113.9825,113.8197,113.9654,10600.0
2014-02-12 11:35:00,132.97,133.01,132.71,132.77,8400.0,113.9568,113.9911,113.734,113.7854,8400.0
2014-02-12 11:40:00,132.83,132.89,132.6,132.6,7400.0,113.8368,113.8882,113.6397,113.6397,7400.0
2014-02-12 11:45:00,132.59,132.72,132.44,132.44,13100.0,113.6311,113.7425,113.5026,113.5026,13100.0
2014-02-12 11:50:00,132.38,132.43,132.22,132.34,12800.0,113.4512,113.494,113.314,113.4169,12800.0
2014-02-12 11:55:00,132.32,132.38,132.25,132.27,24400.0,113.3997,113.4512,113.3397,113.3569,24400.0
2014-02-12 12:00:00,132.25,132.27,132.05,132.06,45100.0,113.3397,113.3569,113.1683,113.1769,45100.0
2014-02-12 12:05:00,132.06,132.23,132.0,132.12,15700.0,113.1769,113.3226,113.1255,113.2283,15700.0
2014-02-12 12:10:00,132.13,132.13,131.99,132.04,11900.0,113.2369,113.2369,113.1169,113.1598,11900.0
2014-02-12 12:15:00,132.03,132.17,131.9,131.94,27200.0,113.1512,113.2712,113.0398,113.0741,27200.0
2014-02-12 12:20:00,131.96,131.97,131.84,131.84,25000.0,113.0912,113.0998,112.9884,112.9884,25000.0
2014-02-12 12:25:00,131.86,132.06,131.78,132.06,29900.0,113.0055,113.1769,112.9369,113.1769,29900.0
2014-02-12 12:30:00,132.1,132.34,132.1,132.32,20000.0,113.2112,113.4169,113.2112,113.3997,20000.0
2014-02-12 12:35:00,132.27,132.42,132.27,132.37,11500.0,113.3569,113.4854,113.3569,113.4426,11500.0
2014-02-12 12:40:00,132.37,132.59,132.37,132.58,4700.0,113.4426,113.6311,113.4426,113.6226,4700.0
2014-02-12 12:45:00,132.56,132.65,132.47,132.55,15900.0,113.6054,113.6825,113.5283,113.5968,15900.0
2014-02-12 12:50:00,132.52,132.8,132.48,132.75,9100.0,113.5711,113.8111,113.5369,113.7682,9100.0
2014-02-12 12:55:00,132.77,132.81,132.55,132.64,17900.0,113.7854,113.8197,113.5968,113.674,17900.0
2014-02-12 13:00:00,132.63,132.68,132.58,132.68,10300.0,113.6654,113.7083,113.6226,113.7083,10300.0
2014-02-12 13:05:00,132.68,132.71,132.6,132.71,7800.0,113.7083,113.734,113.6397,113.734,7800.0
2014-02-12 13:10:00,132.69,132.82,132.64,132.82,6400.0,113.7168,113.8282,113.674,113.8282,6400.0
2014-02-12 13:15:00,132.85,132.96,132.85,132.9,17500.0,113.8539,113.9482,113.8539,113.8968,17500.0
2014-02-12 13:20:00,132.88,133.06,132.88,133.06,19400.0,113.8797,114.0339,113.8797,114.0339,19400.0
2014-02-12 13:25:00,133.05,133.07,132.98,132.98,22000.0,114.0253,114.0425,113.9654,113.9654,22000.0
2014-02-12 13:30:00,132.98,133.08,132.98,133.08,21500.0,113.9654,114.0511,113.9654,114.0511,21500.0
2014-02-12 13:35:00,133.1,133.17,133.0,133.02,11200.0,114.0682,114.1282,113.9825,113.9996,11200.0
2014-02-12 13:40:00,133.03,133.05,132.95,132.98,11200.0,114.0082,114.0253,113.9396,113.9654,11200.0
2014-02-12 13:45:00,133.0,133.16,133.0,133.15,13900.0,113.9825,114.1196,113.9825,114.111,13900.0
2014-02-12 13:50:00,133.15,133.17,133.0,133.04,16200.0,114.111,114.1282,113.9825,114.0168,16200.0
2014-02-12 13:55:00,133.02,133.16,133.0,133.16,7500.0,113.9996,114.1196,113.9825,114.1196,7500.0
2014-02-12 14:00:00,133.16,133.21,133.16,133.21,12300.0,114.1196,114.1625,114.1196,114.1625,12300.0
2014-02-12 14:05:00,133.21,133.22,133.12,133.12,16100.0,114.1625,114.171,114.0853,114.0853,16100.0
2014-02-12 14:10:00,133.16,133.2,132.92,132.92,14600.0,114.1196,114.1539,113.9139,113.9139,14600.0
2014-02-12 14:15:00,132.92,133.08,132.92,133.08,6300.0,113.9139,114.0511,113.9139,114.0511,6300.0
2014-02-12 14:20:00,133.08,133.15,133.08,133.08,11300.0,114.0511,114.111,114.0511,114.0511,11300.0
2014-02-12 14:25:00,133.08,133.11,133.01,133.01,15400.0,114.0511,114.0768,113.9911,113.9911,15400.0
2014-02-12 14:30:00,132.97,133.0,132.84,133.0,9900.0,113.9568,113.9825,113.8454,113.9825,9900.0
2014-02-12 14:35:00,133.0,133.0,132.84,132.84,11600.0,113.9825,113.9825,113.8454,113.8454,11600.0
2014-02-12 14:40:00,132.88,133.0,132.87,132.87,11300.0,113.8797,113.9825,113.8711,113.8711,11300.0
2014-02-12 14:45:00,132.87,132.91,132.74,132.75,14000.0,113.8711,113.9054,113.7597,113.7682,14000.0
2014-02-12 14:50:00,132.73,132.93,132.73,132.93,14000.0,113.7511,113.9225,113.7511,113.9225,14000.0
2014-02-12 14:55:00,132.94,133.0,132.88,133.0,10400.0,113.9311,113.9825,113.8797,113.9825,10400.0
2014-02-12 15:00:00,133.0,133.01,132.92,133.01,14600.0,113.9825,113.9911,113.9139,113.9911,14600.0
2014-02-12 15:05:00,132.97,133.01,132.9,133.0,23400.0,113.9568,113.9911,113.8968,113.9825,23400.0
2014-02-12 15:10:00,133.0,133.0,132.81,132.94,37300.0,113.9825,113.9825,113.8197,113.9311,37300.0
2014-02-12 15:15:00,132.96,133.03,132.95,133.01,16300.0,113.9482,114.0082,113.9396,113.9911,16300.0
2014-02-12 15:20:00,133.0,133.08,132.95,132.95,20500.0,113.9825,114.0511,113.9396,113.9396,20500.0
2014-02-12 15:25:00,132.95,133.0,132.88,132.99,18000.0,113.9396,113.9825,113.8797,113.9739,18000.0
2014-02-12 15:30:00,133.0,133.0,132.91,132.93,23300.0,113.9825,113.9825,113.9054,113.9225,23300.0
2014-02-12 15:35:00,132.91,133.0,132.87,132.9,22300.0,113.9054,113.9825,113.8711,113.8968,22300.0
2014-02-12 15:40:00,132.9,132.95,132.87,132.92,23800.0,113.8968,113.9396,113.8711,113.9139,23800.0
2014-02-12 15:45:00,132.92,132.96,132.8,132.8,23700.0,113.9139,113.9482,113.8111,113.8111,23700.0
2014-02-12 15:50:00,132.78,132.8,132.59,132.64,46200.0,113.794,113.8111,113.6311,113.674,46200.0
2014-02-12 15:55:00,132.64,132.98,132.63,132.97,68700.0,113.674,113.9654,113.6654,113.9568,68700.0
2014-02-13 09:30:00,131.92,132.49,131.76,132.2,19300.0,113.0569,113.5454,112.9198,113.2969,19300.0
2014-02-13 09:35:00,132.17,132.17,131.86,131.92,14600.0,113.2712,113.2712,113.0055,113.0569,14600.0
2014-02-13 09:40:00,131.98,132.49,131.98,132.27,14200.0,113.1083,113.5454,113.1083,113.3569,14200.0
2014-02-13 09:45:00,132.27,132.56,132.09,132.15,23200.0,113.3569,113.6054,113.2026,113.254,23200.0
2014-02-13 09:50:00,132.15,132.24,131.97,131.97,18500.0,113.254,113.3312,113.0998,113.0998,18500.0
2014-02-13 09:55:00,131.97,132.09,131.86,132.09,21300.0,113.0998,113.2026,113.0055,113.2026,21300.0
2014-02-13 10:00:00,132.09,132.33,132.03,132.03,38100.0,113.2026,113.4083,113.1512,113.1512,38100.0
2014-02-13 10:05:00,132.03,132.23,131.95,131.98,38100.0,113.1512,113.3226,113.0826,113.1083,38100.0
2014-02-13 10:10:00,131.98,132.03,131.53,131.57,36400.0,113.1083,113.1512,112.7227,112.757,36400.0
2014-02-13 10:15:00,131.57,131.74,131.47,131.58,69900.0,112.757,112.9027,112.6713,112.7655,69900.0
2014-02-13 10:20:00,131.58,131.72,131.33,131.37,20400.0,112.7655,112.8855,112.5513,112.5856,20400.0
2014-02-13 10:25:00,131.34,131.74,131.32,131.6,30900.0,112.5599,112.9027,112.5427,112.7827,30900.0
2014-02-13 10:30:00,131.62,131.71,131.51,131.6,27700.0,112.7998,112.877,112.7056,112.7827,27700.0
2014-02-13 10:35:00,131.56,131.56,131.25,131.34,36800.0,112.7484,112.7484,112.4827,112.5599,36800.0
2014-02-13 10:40:00,131.3,131.36,131.13,131.23,13200.0,112.5256,112.577,112.3799,112.4656,13200.0
2014-02-13 10:45:00,131.18,131.51,131.0,131.44,44000.0,112.4227,112.7056,112.2685,112.6456,44000.0
2014-02-13 10:50:00,131.44,131.67,131.24,131.55,28500.0,112.6456,112.8427,112.4742,112.7398,28500.0
2014-02-13 10:55:00,131.55,131.69,131.43,131.61,27200.0,112.7398,112.8598,112.637,112.7913,27200.0
2014-02-13 11:00:00,131.64,131.71,131.51,131.56,30100.0,112.817,112.877,112.7056,112.7484,30100.0
2014-02-13 11:05:00,131.55,131.66,131.52,131.6,24000.0,112.7398,112.8341,112.7141,112.7827,24000.0
2014-02-13 11:10:00,131.6,132.07,131.58,132.07,53500.0,112.7827,113.1855,112.7655,113.1855,53500.0
2014-02-13 11:15:00,132.08,132.46,132.08,132.4,42600.0,113.194,113.5197,113.194,113.4683,42600.0
2014-02-13 11:20:00,132.32,132.4,132.05,132.1,21700.0,113.3997,113.4683,113.1683,113.2112,21700.0
2014-02-13 11:25:00,132.1,132.13,131.95,132.09,34700.0,113.2112,113.2369,113.0826,113.2026,34700.0
2014-02-13 11:30:00,132.09,132.13,131.99,131.99,22500.0,113.2026,113.2369,113.1169,113.1169,22500.0
2014-02-13 11:35:00,131.97,132.0,131.85,131.97,18100.0,113.0998,113.1255,112.9969,113.0998,18100.0
2014-02-13 11:40:00,131.98,132.0,131.93,131.99,15200.0,113.1083,113.1255,113.0655,113.1169,15200.0
2014-02-13 11:45:00,132.0,132.11,131.94,132.11,22600.0,113.1255,113.2198,113.0741,113.2198,22600.0
2014-02-13 11:50:00,132.11,132.11,131.89,131.98,18600.0,113.2198,113.2198,113.0312,113.1083,18600.0
2014-02-13 11:55:00,131.98,132.02,131.75,131.93,19900.0,113.1083,113.1426,112.9112,113.0655,19900.0
2014-02-13 12:00:00,131.94,131.95,131.7,131.75,13300.0,113.0741,113.0826,112.8684,112.9112,13300.0
2014-02-13 12:05:00,131.75,131.78,131.68,131.68,18400.0,112.9112,112.9369,112.8512,112.8512,18400.0
2014-02-13 12:10:00,131.67,131.78,131.65,131.69,9700.0,112.8427,112.9369,112.8255,112.8598,9700.0
2014-02-13 12:15:00,131.68,131.77,131.65,131.74,17700.0,112.8512,112.9284,112.8255,112.9027,17700.0
2014-02-13 12:20:00,131.72,131.88,131.72,131.88,12700.0,112.8855,113.0226,112.8855,113.0226,12700.0
2014-02-13 12:25:00,131.88,131.95,131.87,131.9,7700.0,113.0226,113.0826,113.0141,113.0398,7700.0
2014-02-13 12:30:00,131.89,131.93,131.78,131.8,12400.0,113.0312,113.0655,112.9369,112.9541,12400.0
2014-02-13 12:35:00,131.82,131.85,131.78,131.83,4800.0,112.9712,112.9969,112.9369,112.9798,4800.0
2014-02-13 12:40:00,131.83,131.88,131.81,131.88,3900.0,112.9798,113.0226,112.9627,113.0226,3900.0
2014-02-13 12:45:00,131.88,132.09,131.88,132.09,10200.0,113.0226,113.2026,113.0226,113.2026,10200.0
2014-02-13 12:50:00,132.09,132.22,132.03,132.16,5600.0,113.2026,113.314,113.1512,113.2626,5600.0
2014-02-13 12:55:00,132.15,132.15,132.02,132.02,14400.0,113.254,113.254,113.1426,113.1426,14400.0
2014-02-13 13:00:00,132.05,132.14,132.01,132.14,7900.0,113.1683,113.2455,113.1341,113.2455,7900.0
2014-02-13 13:05:00,132.14,132.4,132.14,132.36,6200.0,113.2455,113.4683,113.2455,113.434,6200.0
2014-02-13 13:10:00,132.43,132.5,132.4,132.44,7800.0,113.494,113.554,113.4683,113.5026,7800.0
2014-02-13 13:15:00,132.44,132.54,132.4,132.51,7400.0,113.5026,113.5883,113.4683,113.5626,7400.0
2014-02-13 13:20:00,132.49,132.54,132.49,132.5,6400.0,113.5454,113.5883,113.5454,113.554,6400.0
2014-02-13 13:25:00,132.5,132.56,132.49,132.49,4200.0,113.554,113.6054,113.5454,113.5454,4200.0
2014-02-13 13:30:00,132.54,132.67,132.5,132.67,10300.0,113.5883,113.6997,113.554,113.6997,10300.0
2014-02-13 13:35:00,132.67,132.78,132.63,132.78,5100.0,113.6997,113.794,113.6654,113.794,5100.0
2014-02-13 13:40:00,132.79,132.83,132.66,132.79,8200.0,113.8025,113.8368,113.6911,113.8025,8200.0
2014-02-13 13:45:00,132.79,132.86,132.79,132.85,6800.0,113.8025,113.8625,113.8025,113.8539,6800.0
2014-02-13 13:50:00,132.83,132.89,132.78,132.89,5700.0,113.8368,113.8882,113.794,113.8882,5700.0
2014-02-13 13:55:00,132.9,132.91,132.87,132.88,6500.0,113.8968,113.9054,113.8711,113.8797,6500.0
2014-02-13 14:00:00,132.89,133.03,132.89,132.97,11000.0,113.8882,114.0082,113.8882,113.9568,11000.0
2014-02-13 14:05:00,132.97,133.05,132.97,132.98,16100.0,113.9568,114.0253,113.9568,113.9654,16100.0
2014-02-13 14:10:00,132.98,133.09,132.98,133.05,11700.0,113.9654,114.0596,113.9654,114.0253,11700.0
2014-02-13 14:15:00,133.05,133.05,132.86,132.87,15500.0,114.0253,114.0253,113.8625,113.8711,15500.0
2014-02-13 14:20:00,132.86,133.02,132.86,132.99,9300.0,113.8625,113.9996,113.8625,113.9739,9300.0
2014-02-13 14:25:00,133.0,133.0,132.84,132.88,11600.0,113.9825,113.9825,113.8454,113.8797,11600.0
2014-02-13 14:30:00,132.86,132.9,132.78,132.85,13100.0,113.8625,113.8968,113.794,113.8539,13100.0
2014-02-13 14:35:00,132.85,132.96,132.83,132.96,8800.0,113.8539,113.9482,113.8368,113.9482,8800.0
2014-02-13 14:40:00,132.96,133.14,132.96,133.14,8700.0,113.9482,114.1025,113.9482,114.1025,8700.0
2014-02-13 14:45:00,133.14,133.23,133.14,133.18,8900.0,114.1025,114.1796,114.1025,114.1368,8900.0
2014-02-13 14:50:00,133.17,133.34,133.17,133.31,16500.0,114.1282,114.2739,114.1282,114.2482,16500.0
2014-02-13 14:55:00,133.32,133.32,133.21,133.22,11900.0,114.2567,114.2567,114.1625,114.171,11900.0
2014-02-13 15:00:00,133.22,133.25,132.98,133.03,15700.0,114.171,114.1967,113.9654,114.0082,15700.0
2014-02-13 15:05:00,133.02,133.07,132.93,132.93,17100.0,113.9996,114.0425,113.9225,113.9225,17100.0
2014-02-13 15:10:00,132.92,132.98,132.92,132.94,10800.0,113.9139,113.9654,113.9139,113.9311,10800.0
2014-02-13 15:15:00,132.95,132.96,132.85,132.92,12400.0,113.9396,113.9482,113.8539,113.9139,12400.0
2014-02-13 15:20:00,132.92,132.92,132.77,132.8,24300.0,113.9139,113.9139,113.7854,113.8111,24300.0
2014-02-13 15:25:00,132.8,132.92,132.78,132.92,12300.0,113.8111,113.9139,113.794,113.9139,12300.0
2014-02-13 15:30:00,132.92,133.03,132.89,133.03,12100.0,113.9139,114.0082,113.8882,114.0082,12100.0
2014-02-13 15:35:00,133.02,133.03,132.92,132.97,15900.0,113.9996,114.0082,113.9139,113.9568,15900.0
2014-02-13 15:40:00,132.97,132.97,132.86,132.96,19400.0,113.9568,113.9568,113.8625,113.9482,19400.0
2014-02-13 15:45:00,132.96,133.02,132.93,133.0,22400.0,113.9482,113.9996,113.9225,113.9825,22400.0
2014-02-13 15:50:00,132.98,133.03,132.9,133.01,32100.0,113.9654,114.0082,113.8968,113.9911,32100.0
2014-02-13 15:55:00,133.01,133.15,132.96,133.07,60900.0,113.9911,114.111,113.9482,114.0425,60900.0
2014-02-14 09:30:00,132.98,133.81,132.98,133.75,36400.0,113.9654,114.6767,113.9654,114.6253,36400.0
2014-02-14 09:35:00,133.75,133.92,133.5,133.5,10700.0,114.6253,114.7709,114.411,114.411,10700.0
2014-02-14 09:40:00,133.37,133.37,132.96,132.98,4900.0,114.2996,114.2996,113.9482,113.9654,4900.0
2014-02-14 09:45:00,133.06,133.27,132.87,133.27,15200.0,114.0339,114.2139,113.8711,114.2139,15200.0
2014-02-14 09:50:00,133.31,133.92,132.89,133.89,22400.0,114.2482,114.7709,113.8882,114.7452,22400.0
2014-02-14 09:55:00,133.9,133.91,133.43,133.44,16100.0,114.7538,114.7624,114.351,114.3596,16100.0
2014-02-14 10:00:00,133.42,133.5,133.18,133.18,8400.0,114.3424,114.411,114.1368,114.1368,8400.0
2014-02-14 10:05:00,133.15,133.39,133.01,133.22,8800.0,114.111,114.3167,113.9911,114.171,8800.0
2014-02-14 10:10:00,133.22,133.57,133.18,133.51,13600.0,114.171,114.471,114.1368,114.4196,13600.0
2014-02-14 10:15:00,133.42,133.5,133.32,133.38,8700.0,114.3424,114.411,114.2567,114.3082,8700.0
2014-02-14 10:20:00,133.31,133.44,133.31,133.4,8500.0,114.2482,114.3596,114.2482,114.3253,8500.0
2014-02-14 10:25:00,133.43,133.81,133.43,133.69,6700.0,114.351,114.6767,114.351,114.5738,6700.0
2014-02-14 10:30:00,133.66,134.16,133.66,134.14,21200.0,114.5481,114.9766,114.5481,114.9595,21200.0
2014-02-14 10:35:00,134.19,134.24,133.79,133.79,14500.0,115.0023,115.0452,114.6595,114.6595,14500.0
2014-02-14 10:40:00,133.85,134.03,133.84,134.0,16900.0,114.711,114.8652,114.7024,114.8395,16900.0
2014-02-14 10:45:00,134.0,134.2,133.91,134.17,16300.0,114.8395,115.0109,114.7624,114.9852,16300.0
2014-02-14 10:50:00,134.13,134.25,134.05,134.13,23200.0,114.9509,115.0538,114.8824,114.9509,23200.0
2014-02-14 10:55:00,134.16,134.34,133.92,134.03,24400.0,114.9766,115.1309,114.7709,114.8652,24400.0
2014-02-14 11:00:00,134.04,134.29,134.04,134.2,7600.0,114.8738,115.088,114.8738,115.0109,7600.0
2014-02-14 11:05:00,134.2,134.2,134.13,134.13,14100.0,115.0109,115.0109,114.9509,114.9509,14100.0
2014-02-14 11:10:00,134.13,134.25,134.09,134.2,13800.0,114.9509,115.0538,114.9166,115.0109,13800.0
2014-02-14 11:15:00,134.19,134.19,133.88,133.89,25900.0,115.0023,115.0023,114.7367,114.7452,25900.0
2014-02-14 11:20:00,133.91,134.04,133.89,133.89,11100.0,114.7624,114.8738,114.7452,114.7452,11100.0
2014-02-14 11:25:00,133.87,133.93,133.75,133.79,10500.0,114.7281,114.7795,114.6253,114.6595,10500.0
2014-02-14 11:30:00,133.78,133.92,133.77,133.84,14300.0,114.651,114.7709,114.6424,114.7024,14300.0
2014-02-14 11:35:00,133.87,133.95,133.82,133.88,14600.0,114.7281,114.7967,114.6852,114.7367,14600.0
2014-02-14 11:40:00,133.86,133.91,133.82,133.86,8800.0,114.7195,114.7624,114.6852,114.7195,8800.0
2014-02-14 11:45:00,133.86,133.86,133.74,133.75,10600.0,114.7195,114.7195,114.6167,114.6253,10600.0
2014-02-14 11:50:00,133.75,133.87,133.61,133.62,44700.0,114.6253,114.7281,114.5053,114.5138,44700.0
2014-02-14 11:55:00,133.63,133.75,133.58,133.74,42300.0,114.5224,114.6253,114.4796,114.6167,42300.0
2014-02-14 12:00:00,133.74,133.77,133.71,133.74,7300.0,114.6167,114.6424,114.591,114.6167,7300.0
2014-02-14 12:05:00,133.73,133.87,133.72,133.82,8500.0,114.6081,114.7281,114.5995,114.6852,8500.0
2014-02-14 12:10:00,133.82,133.97,133.81,133.94,5900.0,114.6852,114.8138,114.6767,114.7881,5900.0
2014-02-14 12:15:00,133.93,134.11,133.93,134.11,7400.0,114.7795,114.9338,114.7795,114.9338,7400.0
2014-02-14 12:20:00,134.11,134.25,134.1,134.21,10800.0,114.9338,115.0538,114.9252,115.0195,10800.0
2014-02-14 12:25:00,134.22,134.22,134.14,134.18,17700.0,115.0281,115.0281,114.9595,114.9938,17700.0
2014-02-14 12:30:00,134.19,134.3,134.15,134.3,7800.0,115.0023,115.0966,114.9681,115.0966,7800.0
2014-02-14 12:35:00,134.3,134.33,134.2,134.25,13200.0,115.0966,115.1223,115.0109,115.0538,13200.0
2014-02-14 12:40:00,134.25,134.28,134.21,134.27,12400.0,115.0538,115.0795,115.0195,115.0709,12400.0
2014-02-14 12:45:00,134.23,134.28,134.23,134.23,4900.0,115.0366,115.0795,115.0366,115.0366,4900.0
2014-02-14 12:50:00,134.22,134.23,134.2,134.22,15300.0,115.0281,115.0366,115.0109,115.0281,15300.0
2014-02-14 12:55:00,134.21,134.28,134.15,134.27,25600.0,115.0195,115.0795,114.9681,115.0709,25600.0
2014-02-14 13:00:00,134.3,134.3,134.14,134.25,15100.0,115.0966,115.0966,114.9595,115.0538,15100.0
2014-02-14 13:05:00,134.24,134.27,134.21,134.21,10400.0,115.0452,115.0709,115.0195,115.0195,10400.0
2014-02-14 13:10:00,134.24,134.26,134.19,134.22,11000.0,115.0452,115.0623,115.0023,115.0281,11000.0
2014-02-14 13:15:00,134.21,134.26,134.2,134.2,8300.0,115.0195,115.0623,115.0109,115.0109,8300.0
2014-02-14 13:20:00,134.22,134.25,134.22,134.23,8800.0,115.0281,115.0538,115.0281,115.0366,8800.0
2014-02-14 13:25:00,134.22,134.29,134.2,134.23,7100.0,115.0281,115.088,115.0109,115.0366,7100.0
2014-02-14 13:30:00,134.2,134.25,134.17,134.2,10800.0,115.0109,115.0538,114.9852,115.0109,10800.0
2014-02-14 13:35:00,134.17,134.21,134.11,134.19,5900.0,114.9852,115.0195,114.9338,115.0023,5900.0
2014-02-14 13:40:00,134.2,134.25,134.19,134.25,11200.0,115.0109,115.0538,115.0023,115.0538,11200.0
2014-02-14 13:45:00,134.25,134.42,134.24,134.36,16400.0,115.0538,115.1995,115.0452,115.148,16400.0
2014-02-14 13:50:00,134.38,134.43,134.34,134.38,10900.0,115.1652,115.208,115.1309,115.1652,10900.0
2014-02-14 13:55:00,134.33,134.37,134.32,134.32,5000.0,115.1223,115.1566,115.1138,115.1138,5000.0
2014-02-14 14:00:00,134.31,134.38,134.3,134.3,14100.0,115.1052,115.1652,115.0966,115.0966,14100.0
2014-02-14 14:05:00,134.34,134.35,134.28,134.28,5300.0,115.1309,115.1395,115.0795,115.0795,5300.0
2014-02-14 14:10:00,134.27,134.36,134.27,134.32,7500.0,115.0709,115.148,115.0709,115.1138,7500.0
2014-02-14 14:15:00,134.4,134.44,134.35,134.41,8500.0,115.1823,115.2166,115.1395,115.1909,8500.0
2014-02-14 14:20:00,134.43,134.43,134.37,134.37,9800.0,115.208,115.208,115.1566,115.1566,9800.0
2014-02-14 14:25:00,134.4,134.44,134.36,134.4,11800.0,115.1823,115.2166,115.148,115.1823,11800.0
2014-02-14 14:30:00,134.4,134.45,134.4,134.45,3400.0,115.1823,115.2252,115.1823,115.2252,3400.0
2014-02-14 14:35:00,134.45,134.46,134.41,134.41,8000.0,115.2252,115.2337,115.1909,115.1909,8000.0
2014-02-14 14:40:00,134.4,134.5,134.4,134.48,10000.0,115.1823,115.268,115.1823,115.2509,10000.0
2014-02-14 14:45:00,134.46,134.52,134.45,134.47,11100.0,115.2337,115.2852,115.2252,115.2423,11100.0
2014-02-14 14:50:00,134.5,134.55,134.47,134.48,10100.0,115.268,115.3109,115.2423,115.2509,10100.0
2014-02-14 14:55:00,134.51,134.55,134.5,134.5,9800.0,115.2766,115.3109,115.268,115.268,9800.0
2014-02-14 15:00:00,134.5,134.5,134.39,134.45,14600.0,115.268,115.268,115.1737,115.2252,14600.0
2014-02-14 15:05:00,134.45,134.45,134.15,134.2,21400.0,115.2252,115.2252,114.9681,115.0109,21400.0
2014-02-14 15:10:00,134.21,134.21,134.1,134.1,16400.0,115.0195,115.0195,114.9252,114.9252,16400.0
2014-02-14 15:15:00,134.1,134.14,134.01,134.07,18400.0,114.9252,114.9595,114.8481,114.8995,18400.0
2014-02-14 15:20:00,134.05,134.11,134.03,134.09,12800.0,114.8824,114.9338,114.8652,114.9166,12800.0
2014-02-14 15:25:00,134.09,134.13,134.06,134.09,13100.0,114.9166,114.9509,114.8909,114.9166,13100.0
2014-02-14 15:30:00,134.09,134.21,134.07,134.21,32700.0,114.9166,115.0195,114.8995,115.0195,32700.0
2014-02-14 15:35:00,134.2,134.21,134.09,134.09,20700.0,115.0109,115.0195,114.9166,114.9166,20700.0
2014-02-14 15:40:00,134.1,134.11,133.91,133.96,13200.0,114.9252,114.9338,114.7624,114.8052,13200.0
2014-02-14 15:45:00,133.94,133.95,133.81,133.82,24800.0,114.7881,114.7967,114.6767,114.6852,24800.0
2014-02-14 15:50:00,133.81,133.85,133.75,133.78,25400.0,114.6767,114.711,114.6253,114.651,25400.0
2014-02-14 15:55:00,133.81,133.92,133.76,133.92,58500.0,114.6767,114.7709,114.6338,114.7709,58500.0
2014-02-18 09:30:00,134.32,134.46,133.86,134.23,76200.0,115.1138,115.2337,114.7195,115.0366,76200.0
2014-02-18 09:35:00,134.24,134.52,133.99,134.23,42900.0,115.0452,115.2852,114.8309,115.0366,42900.0
2014-02-18 09:40:00,134.23,134.55,133.51,134.44,55100.0,115.0366,115.3109,114.4196,115.2166,55100.0
2014-02-18 09:45:00,134.38,134.69,134.25,134.69,21700.0,115.1652,115.4308,115.0538,115.4308,21700.0
2014-02-18 09:50:00,134.73,134.77,134.34,134.38,18300.0,115.4651,115.4994,115.1309,115.1652,18300.0
2014-02-18 09:55:00,134.34,134.38,134.07,134.3,18200.0,115.1309,115.1652,114.8995,115.0966,18200.0
2014-02-18 10:00:00,134.2,134.3,133.97,133.98,46800.0,115.0109,115.0966,114.8138,114.8224,46800.0
2014-02-18 10:05:00,133.97,134.02,133.84,133.93,24900.0,114.8138,114.8566,114.7024,114.7795,24900.0
2014-02-18 10:10:00,133.9,134.0,133.84,133.89,17800.0,114.7538,114.8395,114.7024,114.7452,17800.0
2014-02-18 10:15:00,133.91,134.01,133.8,133.8,12600.0,114.7624,114.8481,114.6681,114.6681,12600.0
2014-02-18 10:20:00,133.81,133.89,133.69,133.82,14500.0,114.6767,114.7452,114.5738,114.6852,14500.0
2014-02-18 10:25:00,133.85,134.06,133.76,133.81,19300.0,114.711,114.8909,114.6338,114.6767,19300.0
2014-02-18 10:30:00,133.81,134.0,133.7,133.79,26000.0,114.6767,114.8395,114.5824,114.6595,26000.0
2014-02-18 10:35:00,133.79,133.86,133.58,133.61,21200.0,114.6595,114.7195,114.4796,114.5053,21200.0
2014-02-18 10:40:00,133.62,133.84,133.61,133.81,26800.0,114.5138,114.7024,114.5053,114.6767,26800.0
2014-02-18 10:45:00,133.79,133.83,133.68,133.71,16600.0,114.6595,114.6938,114.5653,114.591,16600.0
2014-02-18 10:50:00,133.67,133.7,133.6,133.7,16500.0,114.5567,114.5824,114.4967,114.5824,16500.0
2014-02-18 10:55:00,133.74,133.75,133.65,133.68,13800.0,114.6167,114.6253,114.5396,114.5653,13800.0
2014-02-18 11:00:00,133.72,133.73,133.53,133.66,22000.0,114.5995,114.6081,114.4367,114.5481,22000.0
2014-02-18 11:05:00,133.62,133.91,133.62,133.86,19400.0,114.5138,114.7624,114.5138,114.7195,19400.0
2014-02-18 11:10:00,133.9,134.13,133.86,133.95,15700.0,114.7538,114.9509,114.7195,114.7967,15700.0
2014-02-18 11:15:00,133.95,133.96,133.85,133.96,11700.0,114.7967,114.8052,114.711,114.8052,11700.0
2014-02-18 11:20:00,133.96,133.96,133.77,133.91,9500.0,114.8052,114.8052,114.6424,114.7624,9500.0
2014-02-18 11:25:00,133.89,134.1,133.88,134.09,11000.0,114.7452,114.9252,114.7367,114.9166,11000.0
2014-02-18 11:30:00,134.12,134.21,134.05,134.06,10300.0,114.9423,115.0195,114.8824,114.8909,10300.0
2014-02-18 11:35:00,134.03,134.08,133.99,134.06,5400.0,114.8652,114.9081,114.8309,114.8909,5400.0
2014-02-18 11:40:00,134.06,134.07,134.02,134.07,5900.0,114.8909,114.8995,114.8566,114.8995,5900.0
2014-02-18 11:45:00,134.06,134.07,133.96,133.96,7000.0,114.8909,114.8995,114.8052,114.8052,7000.0
2014-02-18 11:50:00,133.96,134.06,133.96,134.0,9900.0,114.8052,114.8909,114.8052,114.8395,9900.0
2014-02-18 11:55:00,134.0,134.03,133.82,133.85,10400.0,114.8395,114.8652,114.6852,114.711,10400.0
2014-02-18 12:00:00,133.89,134.02,133.82,133.89,6800.0,114.7452,114.8566,114.6852,114.7452,6800.0
2014-02-18 12:05:00,133.89,133.92,133.68,133.68,9900.0,114.7452,114.7709,114.5653,114.5653,9900.0
2014-02-18 12:10:00,133.68,133.68,133.57,133.65,15500.0,114.5653,114.5653,114.471,114.5396,15500.0
2014-02-18 12:15:00,133.65,133.65,133.55,133.55,10300.0,114.5396,114.5396,114.4539,114.4539,10300.0
2014-02-18 12:20:00,133.56,133.59,133.41,133.41,18700.0,114.4624,114.4881,114.3339,114.3339,18700.0
2014-02-18 12:25:00,133.41,133.42,133.16,133.16,39400.0,114.3339,114.3424,114.1196,114.1196,39400.0
2014-02-18 12:30:00,133.19,133.25,132.91,133.14,87800.0,114.1453,114.1967,113.9054,114.1025,87800.0
2014-02-18 12:35:00,133.17,133.21,132.98,133.01,20700.0,114.1282,114.1625,113.9654,113.9911,20700.0
2014-02-18 12:40:00,133.0,133.17,132.93,133.13,21100.0,113.9825,114.1282,113.9225,114.0939,21100.0
2014-02-18 12:45:00,133.13,133.25,132.78,132.84,45700.0,114.0939,114.1967,113.794,113.8454,45700.0
2014-02-18 12:50:00,132.87,132.9,132.8,132.88,8500.0,113.8711,113.8968,113.8111,113.8797,8500.0
2014-02-18 12:55:00,132.84,132.84,132.63,132.63,9900.0,113.8454,113.8454,113.6654,113.6654,9900.0
2014-02-18 13:00:00,132.65,132.66,132.54,132.54,13500.0,113.6825,113.6911,113.5883,113.5883,13500.0
2014-02-18 13:05:00,132.53,132.55,132.42,132.45,16400.0,113.5797,113.5968,113.4854,113.5111,16400.0
2014-02-18 13:10:00,132.49,132.57,132.45,132.52,38300.0,113.5454,113.614,113.5111,113.5711,38300.0
2014-02-18 13:15:00,132.53,132.78,132.52,132.74,7800.0,113.5797,113.794,113.5711,113.7597,7800.0
2014-02-18 13:20:00,132.74,132.84,132.67,132.78,28500.0,113.7597,113.8454,113.6997,113.794,28500.0
2014-02-18 13:25:00,132.78,132.98,132.72,132.89,83000.0,113.794,113.9654,113.7425,113.8882,83000.0
2014-02-18 13:30:00,132.9,132.95,132.77,132.95,6800.0,113.8968,113.9396,113.7854,113.9396,6800.0
2014-02-18 13:35:00,132.93,133.03,132.87,132.97,21400.0,113.9225,114.0082,113.8711,113.9568,21400.0
2014-02-18 13:40:00,132.99,133.11,132.98,133.04,13900.0,113.9739,114.0768,113.9654,114.0168,13900.0
2014-02-18 13:45:00,133.04,133.04,132.81,132.88,10200.0,114.0168,114.0168,113.8197,113.8797,10200.0
2014-02-18 13:50:00,132.89,132.89,132.77,132.84,8800.0,113.8882,113.8882,113.7854,113.8454,8800.0
2014-02-18 13:55:00,132.84,132.92,132.8,132.91,12500.0,113.8454,113.9139,113.8111,113.9054,12500.0
2014-02-18 14:00:00,132.94,133.07,132.89,133.07,17900.0,113.9311,114.0425,113.8882,114.0425,17900.0
2014-02-18 14:05:00,133.08,133.08,132.92,132.92,10100.0,114.0511,114.0511,113.9139,113.9139,10100.0
2014-02-18 14:10:00,132.91,133.08,132.89,133.05,12800.0,113.9054,114.0511,113.8882,114.0253,12800.0
2014-02-18 14:15:00,133.05,133.22,133.0,133.21,12000.0,114.0253,114.171,113.9825,114.1625,12000.0
2014-02-18 14:20:00,133.21,133.22,132.95,133.02,15100.0,114.1625,114.171,113.9396,113.9996,15100.0
2014-02-18 14:25:00,133.05,133.09,132.94,132.94,8100.0,114.0253,114.0596,113.9311,113.9311,8100.0
2014-02-18 14:30:00,132.89,132.97,132.86,132.87,14500.0,113.8882,113.9568,113.8625,113.8711,14500.0
2014-02-18 14:35:00,132.86,133.01,132.86,132.87,12800.0,113.8625,113.9911,113.8625,113.8711,12800.0
2014-02-18 14:40:00,132.88,132.89,132.77,132.79,12400.0,113.8797,113.8882,113.7854,113.8025,12400.0
2014-02-18 14:45:00,132.78,132.82,132.67,132.71,20600.0,113.794,113.8282,113.6997,113.734,20600.0
2014-02-18 14:50:00,132.71,132.76,132.63,132.65,16000.0,113.734,113.7768,113.6654,113.6825,16000.0
2014-02-18 14:55:00,132.64,132.64,132.55,132.58,16700.0,113.674,113.674,113.5968,113.6226,16700.0
2014-02-18 15:00:00,132.55,132.58,132.41,132.41,22500.0,113.5968,113.6226,113.4769,113.4769,22500.0
2014-02-18 15:05:00,132.41,132.43,132.33,132.39,27200.0,113.4769,113.494,113.4083,113.4597,27200.0
2014-02-18 15:10:00,132.37,132.7,132.35,132.7,20100.0,113.4426,113.7254,113.4254,113.7254,20100.0
2014-02-18 15:15:00,132.7,132.71,132.61,132.62,22500.0,113.7254,113.734,113.6483,113.6568,22500.0
2014-02-18 15:20:00,132.6,132.66,132.55,132.55,23800.0,113.6397,113.6911,113.5968,113.5968,23800.0
2014-02-18 15:25:00,132.56,132.78,132.56,132.78,17700.0,113.6054,113.794,113.6054,113.794,17700.0
2014-02-18 15:30:00,132.78,132.92,132.77,132.88,22400.0,113.794,113.9139,113.7854,113.8797,22400.0
2014-02-18 15:35:00,132.88,133.06,132.87,133.05,29700.0,113.8797,114.0339,113.8711,114.0253,29700.0
2014-02-18 15:40:00,133.07,133.07,132.94,133.01,22500.0,114.0425,114.0425,113.9311,113.9911,22500.0
2014-02-18 15:45:00,133.02,133.09,132.92,133.09,44300.0,113.9996,114.0596,113.9139,114.0596,44300.0
2014-02-18 15:50:00,133.09,133.2,133.09,133.15,50900.0,114.0596,114.1539,114.0596,114.111,50900.0
2014-02-18 15:55:00,133.15,133.16,132.77,132.92,160500.0,114.111,114.1196,113.7854,113.9139,160500.0
2014-02-19 09:30:00,132.34,133.08,132.33,132.73,43100.0,113.4169,114.0511,113.4083,113.7511,43100.0
2014-02-19 09:35:00,132.79,132.8,132.51,132.52,28600.0,113.8025,113.8111,113.5626,113.5711,28600.0
2014-02-19 09:40:00,132.65,132.83,132.37,132.72,10200.0,113.6825,113.8368,113.4426,113.7425,10200.0
2014-02-19 09:45:00,132.81,132.92,132.58,132.74,13600.0,113.8197,113.9139,113.6226,113.7597,13600.0
2014-02-19 09:50:00,132.88,133.12,132.75,132.93,16200.0,113.8797,114.0853,113.7682,113.9225,16200.0
2014-02-19 09:55:00,133.06,133.25,132.86,133.17,14900.0,114.0339,114.1967,113.8625,114.1282,14900.0
2014-02-19 10:00:00,133.28,133.33,132.9,132.97,21900.0,114.2225,114.2653,113.8968,113.9568,21900.0
2014-02-19 10:05:00,132.95,133.23,132.93,133.14,22500.0,113.9396,114.1796,113.9225,114.1025,22500.0
2014-02-19 10:10:00,133.15,133.46,133.14,133.45,33000.0,114.111,114.3767,114.1025,114.3682,33000.0
2014-02-19 10:15:00,133.45,133.51,133.3,133.34,24100.0,114.3682,114.4196,114.2396,114.2739,24100.0
2014-02-19 10:20:00,133.33,133.34,133.15,133.21,17000.0,114.2653,114.2739,114.111,114.1625,17000.0
2014-02-19 10:25:00,133.26,133.34,133.19,133.2,18200.0,114.2053,114.2739,114.1453,114.1539,18200.0
2014-02-19 10:30:00,133.24,133.34,133.19,133.34,13200.0,114.1882,114.2739,114.1453,114.2739,13200.0
2014-02-19 10:35:00,133.34,133.36,133.12,133.14,17900.0,114.2739,114.291,114.0853,114.1025,17900.0
2014-02-19 10:40:00,133.15,133.19,132.96,132.99,28200.0,114.111,114.1453,113.9482,113.9739,28200.0
2014-02-19 10:45:00,133.0,133.04,132.91,133.04,15700.0,113.9825,114.0168,113.9054,114.0168,15700.0
2014-02-19 10:50:00,133.04,133.08,132.92,133.08,21100.0,114.0168,114.0511,113.9139,114.0511,21100.0
2014-02-19 10:55:00,133.06,133.07,132.89,132.93,33000.0,114.0339,114.0425,113.8882,113.9225,33000.0
2014-02-19 11:00:00,132.94,133.04,132.94,132.97,41500.0,113.9311,114.0168,113.9311,113.9568,41500.0
2014-02-19 11:05:00,132.98,133.09,132.95,133.04,22500.0,113.9654,114.0596,113.9396,114.0168,22500.0
2014-02-19 11:10:00,133.05,133.09,132.95,133.02,17200.0,114.0253,114.0596,113.9396,113.9996,17200.0
2014-02-19 11:15:00,133.03,133.07,132.98,133.05,24200.0,114.0082,114.0425,113.9654,114.0253,24200.0
2014-02-19 11:20:00,133.03,133.03,132.87,132.95,21800.0,114.0082,114.0082,113.8711,113.9396,21800.0
2014-02-19 11:25:00,132.96,132.98,132.87,132.87,14500.0,113.9482,113.9654,113.8711,113.8711,14500.0
2014-02-19 11:30:00,132.89,132.95,132.76,132.78,31700.0,113.8882,113.9396,113.7768,113.794,31700.0
2014-02-19 11:35:00,132.83,132.89,132.7,132.77,28300.0,113.8368,113.8882,113.7254,113.7854,28300.0
2014-02-19 11:40:00,132.78,132.99,132.78,132.99,16000.0,113.794,113.9739,113.794,113.9739,16000.0
2014-02-19 11:45:00,132.96,133.0,132.94,132.99,17000.0,113.9482,113.9825,113.9311,113.9739,17000.0
2014-02-19 11:50:00,132.99,132.99,132.91,132.91,7500.0,113.9739,113.9739,113.9054,113.9054,7500.0
2014-02-19 11:55:00,132.92,132.94,132.5,132.5,26300.0,113.9139,113.9311,113.554,113.554,26300.0
2014-02-19 12:00:00,132.46,132.46,132.15,132.41,70300.0,113.5197,113.5197,113.254,113.4769,70300.0
2014-02-19 12:05:00,132.38,132.45,132.28,132.31,15000.0,113.4512,113.5111,113.3654,113.3912,15000.0
2014-02-19 12:10:00,132.3,132.42,132.28,132.42,12700.0,113.3826,113.4854,113.3654,113.4854,12700.0
2014-02-19 12:15:00,132.42,132.42,132.1,132.1,24500.0,113.4854,113.4854,113.2112,113.2112,24500.0
2014-02-19 12:20:00,132.07,132.07,131.71,131.89,33200.0,113.1855,113.1855,112.877,113.0312,33200.0
2014-02-19 12:25:00,131.87,131.97,131.77,131.97,12300.0,113.0141,113.0998,112.9284,113.0998,12300.0
2014-02-19 12:30:00,131.96,132.1,131.86,131.98,19800.0,113.0912,113.2112,113.0055,113.1083,19800.0
2014-02-19 12:35:00,131.99,132.12,131.92,132.12,10000.0,113.1169,113.2283,113.0569,113.2283,10000.0
2014-02-19 12:40:00,132.11,132.15,132.04,132.13,10500.0,113.2198,113.254,113.1598,113.2369,10500.0
2014-02-19 12:45:00,132.15,132.17,131.96,132.01,9400.0,113.254,113.2712,113.0912,113.1341,9400.0
2014-02-19 12:50:00,132.02,132.12,131.97,131.99,21600.0,113.1426,113.2283,113.0998,113.1169,21600.0
2014-02-19 12:55:00,132.0,132.11,131.95,132.09,12100.0,113.1255,113.2198,113.0826,113.2026,12100.0
2014-02-19 13:00:00,132.11,132.15,132.06,132.09,22400.0,113.2198,113.254,113.1769,113.2026,22400.0
2014-02-19 13:05:00,132.1,132.28,132.08,132.26,13400.0,113.2112,113.3654,113.194,113.3483,13400.0
2014-02-19 13:10:00,132.29,132.36,132.24,132.36,8500.0,113.374,113.434,113.3312,113.434,8500.0
2014-02-19 13:15:00,132.37,132.39,132.35,132.39,7100.0,113.4426,113.4597,113.4254,113.4597,7100.0
2014-02-19 13:20:00,132.39,132.42,132.36,132.42,12700.0,113.4597,113.4854,113.434,113.4854,12700.0
2014-02-19 13:25:00,132.43,132.43,132.3,132.3,7000.0,113.494,113.494,113.3826,113.3826,7000.0
2014-02-19 13:30:00,132.3,132.41,132.3,132.35,8900.0,113.3826,113.4769,113.3826,113.4254,8900.0
2014-02-19 13:35:00,132.34,132.34,132.3,132.31,9000.0,113.4169,113.4169,113.3826,113.3912,9000.0
2014-02-19 13:40:00,132.3,132.32,132.27,132.27,10000.0,113.3826,113.3997,113.3569,113.3569,10000.0
2014-02-19 13:45:00,132.29,132.29,132.16,132.2,9800.0,113.374,113.374,113.2626,113.2969,9800.0
2014-02-19 13:50:00,132.21,132.32,132.21,132.31,9600.0,113.3055,113.3997,113.3055,113.3912,9600.0
2014-02-19 13:55:00,132.31,132.33,132.16,132.16,15200.0,113.3912,113.4083,113.2626,113.2626,15200.0
2014-02-19 14:00:00,132.14,132.33,132.05,132.2,21500.0,113.2455,113.4083,113.1683,113.2969,21500.0
2014-02-19 14:05:00,132.2,132.56,132.2,132.45,14400.0,113.2969,113.6054,113.2969,113.5111,14400.0
2014-02-19 14:10:00,132.45,132.52,132.34,132.39,15100.0,113.5111,113.5711,113.4169,113.4597,15100.0
2014-02-19 14:15:00,132.38,132.38,132.17,132.24,14200.0,113.4512,113.4512,113.2712,113.3312,14200.0
2014-02-19 14:20:00,132.24,132.24,131.83,131.97,17400.0,113.3312,113.3312,112.9798,113.0998,17400.0
2014-02-19 14:25:00,132.0,132.08,131.88,132.05,16000.0,113.1255,113.194,113.0226,113.1683,16000.0
2014-02-19 14:30:00,132.11,132.13,131.96,132.09,18000.0,113.2198,113.2369,113.0912,113.2026,18000.0
2014-02-19 14:35:00,132.09,132.17,132.01,132.03,15400.0,113.2026,113.2712,113.1341,113.1512,15400.0
2014-02-19 14:40:00,132.07,132.2,131.93,131.93,16700.0,113.1855,113.2969,113.0655,113.0655,16700.0
2014-02-19 14:45:00,131.9,131.98,131.82,131.9,20400.0,113.0398,113.1083,112.9712,113.0398,20400.0
2014-02-19 14:50:00,131.91,132.02,131.88,132.01,15800.0,113.0484,113.1426,113.0226,113.1341,15800.0
2014-02-19 14:55:00,132.06,132.08,131.84,131.99,23600.0,113.1769,113.194,112.9884,113.1169,23600.0
2014-02-19 15:00:00,131.98,132.17,131.97,132.09,32700.0,113.1083,113.2712,113.0998,113.2026,32700.0
2014-02-19 15:05:00,132.1,132.15,132.1,132.12,31700.0,113.2112,113.254,113.2112,113.2283,31700.0
2014-02-19 15:10:00,132.12,132.14,131.91,131.98,45000.0,113.2283,113.2455,113.0484,113.1083,45000.0
2014-02-19 15:15:00,131.98,132.03,131.8,131.82,40000.0,113.1083,113.1512,112.9541,112.9712,40000.0
2014-02-19 15:20:00,131.8,131.9,131.74,131.86,40600.0,112.9541,113.0398,112.9027,113.0055,40600.0
2014-02-19 15:25:00,131.88,131.91,131.83,131.86,45700.0,113.0226,113.0484,112.9798,113.0055,45700.0
2014-02-19 15:30:00,131.89,131.89,131.74,131.8,61100.0,113.0312,113.0312,112.9027,112.9541,61100.0
2014-02-19 15:35:00,131.78,131.84,131.76,131.76,43200.0,112.9369,112.9884,112.9198,112.9198,43200.0
2014-02-19 15:40:00,131.76,131.79,131.42,131.45,58200.0,112.9198,112.9455,112.6284,112.6541,58200.0
2014-02-19 15:45:00,131.45,131.48,131.15,131.26,67900.0,112.6541,112.6798,112.397,112.4913,67900.0
2014-02-19 15:50:00,131.28,131.34,131.01,131.03,122500.0,112.5084,112.5599,112.277,112.2942,122500.0
2014-02-19 15:55:00,131.02,131.36,131.01,131.33,171400.0,112.2856,112.577,112.277,112.5513,171400.0
2014-02-20 09:30:00,131.69,132.34,131.69,131.79,31300.0,112.8598,113.4169,112.8598,112.9455,31300.0
2014-02-20 09:35:00,131.76,132.14,131.5,131.6,25400.0,112.9198,113.2455,112.697,112.7827,25400.0
2014-02-20 09:40:00,131.58,131.7,131.36,131.52,19000.0,112.7655,112.8684,112.577,112.7141,19000.0
2014-02-20 09:45:00,131.52,131.93,131.52,131.64,15600.0,112.7141,113.0655,112.7141,112.817,15600.0
2014-02-20 09:50:00,131.75,131.87,131.53,131.59,15700.0,112.9112,113.0141,112.7227,112.7741,15700.0
2014-02-20 09:55:00,131.65,131.65,131.34,131.52,16000.0,112.8255,112.8255,112.5599,112.7141,16000.0
2014-02-20 10:00:00,131.47,131.67,131.06,131.66,25700.0,112.6713,112.8427,112.3199,112.8341,25700.0
2014-02-20 10:05:00,131.66,131.71,131.25,131.39,20300.0,112.8341,112.877,112.4827,112.6027,20300.0
2014-02-20 10:10:00,131.4,131.96,131.4,131.96,14300.0,112.6113,113.0912,112.6113,113.0912,14300.0
2014-02-20 10:15:00,131.97,132.09,131.85,131.93,20100.0,113.0998,113.2026,112.9969,113.0655,20100.0
2014-02-20 10:20:00,131.93,131.98,131.84,131.96,13500.0,113.0655,113.1083,112.9884,113.0912,13500.0
2014-02-20 10:25:00,131.97,132.09,131.87,131.94,24500.0,113.0998,113.2026,113.0141,113.0741,24500.0
2014-02-20 10:30:00,132.01,132.44,131.94,132.34,27600.0,113.1341,113.5026,113.0741,113.4169,27600.0
2014-02-20 10:35:00,132.33,132.43,132.27,132.39,7100.0,113.4083,113.494,113.3569,113.4597,7100.0
2014-02-20 10:40:00,132.5,132.59,132.42,132.52,7900.0,113.554,113.6311,113.4854,113.5711,7900.0
2014-02-20 10:45:00,132.59,132.74,132.57,132.7,13600.0,113.6311,113.7597,113.614,113.7254,13600.0
2014-02-20 10:50:00,132.7,132.9,132.6,132.9,22800.0,113.7254,113.8968,113.6397,113.8968,22800.0
2014-02-20 10:55:00,132.89,133.07,132.75,132.9,40600.0,113.8882,114.0425,113.7682,113.8968,40600.0
2014-02-20 11:00:00,132.9,132.92,132.48,132.57,33100.0,113.8968,113.9139,113.5369,113.614,33100.0
2014-02-20 11:05:00,132.58,132.66,132.36,132.46,36400.0,113.6226,113.6911,113.434,113.5197,36400.0
2014-02-20 11:10:00,132.47,132.47,132.31,132.39,20700.0,113.5283,113.5283,113.3912,113.4597,20700.0
2014-02-20 11:15:00,132.44,132.62,132.36,132.52,6100.0,113.5026,113.6568,113.434,113.5711,6100.0
2014-02-20 11:20:00,132.55,132.6,132.41,132.41,7700.0,113.5968,113.6397,113.4769,113.4769,7700.0
2014-02-20 11:25:00,132.39,132.39,132.12,132.31,13000.0,113.4597,113.4597,113.2283,113.3912,13000.0
2014-02-20 11:30:00,132.31,132.46,132.29,132.4,17900.0,113.3912,113.5197,113.374,113.4683,17900.0
2014-02-20 11:35:00,132.41,132.69,132.41,132.54,10300.0,113.4769,113.7168,113.4769,113.5883,10300.0
2014-02-20 11:40:00,132.55,132.68,132.47,132.56,22800.0,113.5968,113.7083,113.5283,113.6054,22800.0
2014-02-20 11:45:00,132.6,132.75,132.6,132.71,11100.0,113.6397,113.7682,113.6397,113.734,11100.0
2014-02-20 11:50:00,132.72,132.74,132.53,132.62,10900.0,113.7425,113.7597,113.5797,113.6568,10900.0
2014-02-20 11:55:00,132.62,132.75,132.62,132.73,8800.0,113.6568,113.7682,113.6568,113.7511,8800.0
2014-02-20 12:00:00,132.74,132.95,132.71,132.87,16700.0,113.7597,113.9396,113.734,113.8711,16700.0
2014-02-20 12:05:00,132.87,133.07,132.87,133.07,15500.0,113.8711,114.0425,113.8711,114.0425,15500.0
2014-02-20 12:10:00,133.03,133.11,133.01,133.09,17900.0,114.0082,114.0768,113.9911,114.0596,17900.0
2014-02-20 12:15:00,133.09,133.28,133.02,133.24,9300.0,114.0596,114.2225,113.9996,114.1882,9300.0
2014-02-20 12:20:00,133.23,133.31,133.17,133.25,10300.0,114.1796,114.2482,114.1282,114.1967,10300.0
2014-02-20 12:25:00,133.23,133.35,133.09,133.31,10600.0,114.1796,114.2825,114.0596,114.2482,10600.0
2014-02-20 12:30:00,133.39,133.45,133.22,133.22,7700.0,114.3167,114.3682,114.171,114.171,7700.0
2014-02-20 12:35:00,133.21,133.22,132.95,132.95,9300.0,114.1625,114.171,113.9396,113.9396,9300.0
2014-02-20 12:40:00,133.01,133.2,133.01,133.2,5400.0,113.9911,114.1539,113.9911,114.1539,5400.0
2014-02-20 12:45:00,133.2,133.27,133.17,133.25,2400.0,114.1539,114.2139,114.1282,114.1967,2400.0
2014-02-20 12:50:00,133.26,133.26,133.11,133.18,14400.0,114.2053,114.2053,114.0768,114.1368,14400.0
2014-02-20 12:55:00,133.17,133.24,133.15,133.17,11600.0,114.1282,114.1882,114.111,114.1282,11600.0
2014-02-20 13:00:00,133.18,133.33,133.18,133.27,7200.0,114.1368,114.2653,114.1368,114.2139,7200.0
2014-02-20 13:05:00,133.3,133.36,133.16,133.26,13500.0,114.2396,114.291,114.1196,114.2053,13500.0
2014-02-20 13:10:00,133.3,133.37,133.3,133.37,3000.0,114.2396,114.2996,114.2396,114.2996,3000.0
2014-02-20 13:15:00,133.31,133.38,133.25,133.34,5200.0,114.2482,114.3082,114.1967,114.2739,5200.0
2014-02-20 13:20:00,133.3,133.42,133.18,133.42,6400.0,114.2396,114.3424,114.1368,114.3424,6400.0
2014-02-20 13:25:00,133.4,133.42,133.25,133.28,12700.0,114.3253,114.3424,114.1967,114.2225,12700.0
2014-02-20 13:30:00,133.26,133.29,133.19,133.24,7800.0,114.2053,114.231,114.1453,114.1882,7800.0
2014-02-20 13:35:00,133.2,133.24,133.14,133.24,3700.0,114.1539,114.1882,114.1025,114.1882,3700.0
2014-02-20 13:40:00,133.23,133.24,133.11,133.15,6500.0,114.1796,114.1882,114.0768,114.111,6500.0
2014-02-20 13:45:00,133.16,133.27,133.12,133.16,16100.0,114.1196,114.2139,114.0853,114.1196,16100.0
2014-02-20 13:50:00,133.17,133.25,133.1,133.1,6500.0,114.1282,114.1967,114.0682,114.0682,6500.0
2014-02-20 13:55:00,133.08,133.11,133.05,133.11,6200.0,114.0511,114.0768,114.0253,114.0768,6200.0
2014-02-20 14:00:00,133.11,133.11,132.8,132.8,5700.0,114.0768,114.0768,113.8111,113.8111,5700.0
2014-02-20 14:05:00,132.81,132.86,132.76,132.86,14100.0,113.8197,113.8625,113.7768,113.8625,14100.0
2014-02-20 14:10:00,132.87,133.01,132.83,133.01,6900.0,113.8711,113.9911,113.8368,113.9911,6900.0
2014-02-20 14:15:00,133.03,133.18,132.97,133.13,6700.0,114.0082,114.1368,113.9568,114.0939,6700.0
2014-02-20 14:20:00,133.14,133.3,133.13,133.19,14800.0,114.1025,114.2396,114.0939,114.1453,14800.0
2014-02-20 14:25:00,133.2,133.2,132.99,133.05,8300.0,114.1539,114.1539,113.9739,114.0253,8300.0
2014-02-20 14:30:00,133.11,133.15,132.97,133.03,4300.0,114.0768,114.111,113.9568,114.0082,4300.0
2014-02-20 14:35:00,133.02,133.13,132.98,133.05,13100.0,113.9996,114.0939,113.9654,114.0253,13100.0
2014-02-20 14:40:00,133.05,133.35,133.04,133.35,9700.0,114.0253,114.2825,114.0168,114.2825,9700.0
2014-02-20 14:45:00,133.37,133.38,133.3,133.33,5800.0,114.2996,114.3082,114.2396,114.2653,5800.0
2014-02-20 14:50:00,133.36,133.36,133.18,133.24,7800.0,114.291,114.291,114.1368,114.1882,7800.0
2014-02-20 14:55:00,133.24,133.38,133.17,133.35,15700.0,114.1882,114.3082,114.1282,114.2825,15700.0
2014-02-20 15:00:00,133.35,133.41,133.29,133.35,13100.0,114.2825,114.3339,114.231,114.2825,13100.0
2014-02-20 15:05:00,133.39,133.4,133.28,133.4,17000.0,114.3167,114.3253,114.2225,114.3253,17000.0
2014-02-20 15:10:00,133.42,133.51,133.41,133.41,35800.0,114.3424,114.4196,114.3339,114.3339,35800.0
2014-02-20 15:15:00,133.39,133.46,133.36,133.4,16100.0,114.3167,114.3767,114.291,114.3253,16100.0
2014-02-20 15:20:00,133.4,133.4,133.23,133.23,17200.0,114.3253,114.3253,114.1796,114.1796,17200.0
2014-02-20 15:25:00,133.17,133.23,133.06,133.11,25500.0,114.1282,114.1796,114.0339,114.0768,25500.0
2014-02-20 15:30:00,133.15,133.28,133.1,133.11,28600.0,114.111,114.2225,114.0682,114.0768,28600.0
2014-02-20 15:35:00,133.11,133.12,132.95,132.95,36400.0,114.0768,114.0853,113.9396,113.9396,36400.0
2014-02-20 15:40:00,132.95,133.09,132.92,133.06,31300.0,113.9396,114.0596,113.9139,114.0339,31300.0
2014-02-20 15:45:00,133.05,133.26,133.01,133.23,41500.0,114.0253,114.2053,113.9911,114.1796,41500.0
2014-02-20 15:50:00,133.23,133.23,132.87,132.88,48500.0,114.1796,114.1796,113.8711,113.8797,48500.0
2014-02-20 15:55:00,132.87,133.07,132.86,132.94,112600.0,113.8711,114.0425,113.8625,113.9311,112600.0
2014-02-21 09:30:00,133.18,134.05,133.11,134.03,124400.0,114.1368,114.8824,114.0768,114.8652,124400.0
2014-02-21 09:35:00,133.97,134.23,133.53,133.6,21300.0,114.8138,115.0366,114.4367,114.4967,21300.0
2014-02-21 09:40:00,133.64,134.26,133.56,134.17,22300.0,114.531,115.0623,114.4624,114.9852,22300.0
2014-02-21 09:45:00,134.18,134.6,134.08,134.6,26600.0,114.9938,115.3537,114.9081,115.3537,26600.0
2014-02-21 09:50:00,134.68,134.98,134.5,134.93,71000.0,115.4223,115.6794,115.268,115.6365,71000.0
2014-02-21 09:55:00,134.93,135.21,134.76,134.92,48300.0,115.6365,115.8765,115.4908,115.628,48300.0
2014-02-21 10:00:00,134.9,134.99,134.59,134.63,40000.0,115.6108,115.6879,115.3451,115.3794,40000.0
2014-02-21 10:05:00,134.63,134.66,134.36,134.41,25100.0,115.3794,115.4051,115.148,115.1909,25100.0
2014-02-21 10:10:00,134.41,134.58,134.26,134.32,19600.0,115.1909,115.3366,115.0623,115.1138,19600.0
2014-02-21 10:15:00,134.33,134.46,134.28,134.39,17500.0,115.1223,115.2337,115.0795,115.1737,17500.0
2014-02-21 10:20:00,134.39,134.39,134.17,134.34,14700.0,115.1737,115.1737,114.9852,115.1309,14700.0
2014-02-21 10:25:00,134.34,134.39,134.19,134.34,27300.0,115.1309,115.1737,115.0023,115.1309,27300.0
2014-02-21 10:30:00,134.38,134.68,134.38,134.63,13800.0,115.1652,115.4223,115.1652,115.3794,13800.0
2014-02-21 10:35:00,134.64,134.85,134.63,134.82,30500.0,115.388,115.568,115.3794,115.5423,30500.0
2014-02-21 10:40:00,134.84,134.94,134.74,134.87,33800.0,115.5594,115.6451,115.4737,115.5851,33800.0
2014-02-21 10:45:00,134.86,134.96,134.73,134.77,16200.0,115.5765,115.6622,115.4651,115.4994,16200.0
2014-02-21 10:50:00,134.74,134.85,134.61,134.69,17200.0,115.4737,115.568,115.3623,115.4308,17200.0
2014-02-21 10:55:00,134.75,134.85,134.74,134.81,17600.0,115.4823,115.568,115.4737,115.5337,17600.0
2014-02-21 11:00:00,134.81,134.99,134.79,134.92,29800.0,115.5337,115.6879,115.5165,115.628,29800.0
2014-02-21 11:05:00,134.93,134.96,134.67,134.67,10200.0,115.6365,115.6622,115.4137,115.4137,10200.0
2014-02-21 11:10:00,134.71,134.83,134.53,134.53,15600.0,115.448,115.5508,115.2937,115.2937,15600.0
2014-02-21 11:15:00,134.56,134.76,134.53,134.67,10600.0,115.3194,115.4908,115.2937,115.4137,10600.0
2014-02-21 11:20:00,134.65,134.77,134.62,134.66,10800.0,115.3966,115.4994,115.3709,115.4051,10800.0
2014-02-21 11:25:00,134.65,134.84,134.63,134.78,16000.0,115.3966,115.5594,115.3794,115.508,16000.0
2014-02-21 11:30:00,134.8,134.99,134.76,134.93,29700.0,115.5251,115.6879,115.4908,115.6365,29700.0
2014-02-21 11:35:00,134.93,134.94,134.83,134.89,11300.0,115.6365,115.6451,115.5508,115.6022,11300.0
2014-02-21 11:40:00,134.93,134.97,134.86,134.87,19300.0,115.6365,115.6708,115.5765,115.5851,19300.0
2014-02-21 11:45:00,134.91,134.91,134.81,134.82,9500.0,115.6194,115.6194,115.5337,115.5423,9500.0
2014-02-21 11:50:00,134.81,134.94,134.81,134.87,9600.0,115.5337,115.6451,115.5337,115.5851,9600.0
2014-02-21 11:55:00,134.87,134.89,134.78,134.79,5000.0,115.5851,115.6022,115.508,115.5165,5000.0
2014-02-21 12:00:00,134.76,134.84,134.71,134.8,7300.0,115.4908,115.5594,115.448,115.5251,7300.0
2014-02-21 12:05:00,134.83,134.85,134.71,134.73,14400.0,115.5508,115.568,115.448,115.4651,14400.0
2014-02-21 12:10:00,134.7,134.84,134.7,134.71,14100.0,115.4394,115.5594,115.4394,115.448,14100.0
2014-02-21 12:15:00,134.74,134.89,134.72,134.86,14600.0,115.4737,115.6022,115.4566,115.5765,14600.0
2014-02-21 12:20:00,134.85,134.87,134.79,134.86,13600.0,115.568,115.5851,115.5165,115.5765,13600.0
2014-02-21 12:25:00,134.86,134.88,134.75,134.79,14100.0,115.5765,115.5937,115.4823,115.5165,14100.0
2014-02-21 12:30:00,134.79,134.84,134.73,134.74,6000.0,115.5165,115.5594,115.4651,115.4737,6000.0
2014-02-21 12:35:00,134.73,134.78,134.69,134.77,8300.0,115.4651,115.508,115.4308,115.4994,8300.0
2014-02-21 12:40:00,134.76,134.78,134.71,134.71,7300.0,115.4908,115.508,115.448,115.448,7300.0
2014-02-21 12:45:00,134.67,134.67,134.47,134.59,7600.0,115.4137,115.4137,115.2423,115.3451,7600.0
2014-02-21 12:50:00,134.6,134.71,134.59,134.71,13000.0,115.3537,115.448,115.3451,115.448,13000.0
2014-02-21 12:55:00,134.71,134.73,134.62,134.64,9200.0,115.448,115.4651,115.3709,115.388,9200.0
2014-02-21 13:00:00,134.67,134.67,134.59,134.64,6300.0,115.4137,115.4137,115.3451,115.388,6300.0
2014-02-21 13:05:00,134.64,134.75,134.64,134.73,8800.0,115.388,115.4823,115.388,115.4651,8800.0
2014-02-21 13:10:00,134.73,134.76,134.66,134.73,7200.0,115.4651,115.4908,115.4051,115.4651,7200.0
2014-02-21 13:15:00,134.76,134.76,134.58,134.64,12800.0,115.4908,115.4908,115.3366,115.388,12800.0
2014-02-21 13:20:00,134.63,134.73,134.58,134.66,9200.0,115.3794,115.4651,115.3366,115.4051,9200.0
2014-02-21 13:25:00,134.68,134.71,134.63,134.69,8200.0,115.4223,115.448,115.3794,115.4308,8200.0
2014-02-21 13:30:00,134.73,134.77,134.68,134.69,9300.0,115.4651,115.4994,115.4223,115.4308,9300.0
2014-02-21 13:35:00,134.69,134.69,134.48,134.54,17900.0,115.4308,115.4308,115.2509,115.3023,17900.0
2014-02-21 13:40:00,134.51,134.65,134.51,134.65,3500.0,115.2766,115.3966,115.2766,115.3966,3500.0
2014-02-21 13:45:00,134.64,134.72,134.62,134.69,13100.0,115.388,115.4566,115.3709,115.4308,13100.0
2014-02-21 13:50:00,134.7,134.71,134.65,134.69,5300.0,115.4394,115.448,115.3966,115.4308,5300.0
2014-02-21 13:55:00,134.68,134.73,134.65,134.7,9100.0,115.4223,115.4651,115.3966,115.4394,9100.0
2014-02-21 14:00:00,134.71,134.78,134.69,134.73,7400.0,115.448,115.508,115.4308,115.4651,7400.0
2014-02-21 14:05:00,134.73,134.75,134.7,134.71,7900.0,115.4651,115.4823,115.4394,115.448,7900.0
2014-02-21 14:10:00,134.71,134.76,134.6,134.63,16400.0,115.448,115.4908,115.3537,115.3794,16400.0
2014-02-21 14:15:00,134.63,134.76,134.63,134.75,19200.0,115.3794,115.4908,115.3794,115.4823,19200.0
2014-02-21 14:20:00,134.76,134.8,134.75,134.8,16400.0,115.4908,115.5251,115.4823,115.5251,16400.0
2014-02-21 14:25:00,134.78,134.95,134.78,134.85,38700.0,115.508,115.6537,115.508,115.568,38700.0
2014-02-21 14:30:00,134.85,134.85,134.64,134.79,16700.0,115.568,115.568,115.388,115.5165,16700.0
2014-02-21 14:35:00,134.76,134.79,134.69,134.73,15400.0,115.4908,115.5165,115.4308,115.4651,15400.0
2014-02-21 14:40:00,134.72,134.87,134.72,134.84,19400.0,115.4566,115.5851,115.4566,115.5594,19400.0
2014-02-21 14:45:00,134.84,134.91,134.77,134.8,15400.0,115.5594,115.6194,115.4994,115.5251,15400.0
2014-02-21 14:50:00,134.78,134.88,134.76,134.81,12100.0,115.508,115.5937,115.4908,115.5337,12100.0
2014-02-21 14:55:00,134.79,134.93,134.79,134.84,11800.0,115.5165,115.6365,115.5165,115.5594,11800.0
2014-02-21 15:00:00,134.84,134.84,134.77,134.82,12800.0,115.5594,115.5594,115.4994,115.5423,12800.0
2014-02-21 15:05:00,134.81,135.0,134.79,135.0,21900.0,115.5337,115.6965,115.5165,115.6965,21900.0
2014-02-21 15:10:00,134.98,135.11,134.97,135.11,38600.0,115.6794,115.7908,115.6708,115.7908,38600.0
2014-02-21 15:15:00,135.1,135.2,135.08,135.11,25600.0,115.7822,115.8679,115.7651,115.7908,25600.0
2014-02-21 15:20:00,135.09,135.16,135.07,135.12,32800.0,115.7737,115.8336,115.7565,115.7994,32800.0
2014-02-21 15:25:00,135.1,135.13,135.05,135.09,16100.0,115.7822,115.8079,115.7394,115.7737,16100.0
2014-02-21 15:30:00,135.1,135.12,135.04,135.06,21200.0,115.7822,115.7994,115.7308,115.7479,21200.0
2014-02-21 15:35:00,135.07,135.09,134.96,134.98,29100.0,115.7565,115.7737,115.6622,115.6794,29100.0
2014-02-21 15:40:00,134.99,134.99,134.95,134.96,18200.0,115.6879,115.6879,115.6537,115.6622,18200.0
2014-02-21 15:45:00,134.96,135.02,134.89,134.89,33800.0,115.6622,115.7137,115.6022,115.6022,33800.0
2014-02-21 15:50:00,134.92,134.95,134.89,134.92,42600.0,115.628,115.6537,115.6022,115.628,42600.0
2014-02-21 15:55:00,134.9,134.98,134.81,134.9,98500.0,115.6108,115.6794,115.5337,115.6108,98500.0
2014-02-24 09:30:00,135.09,135.38,134.5,135.36,122600.0,115.7737,116.0222,115.268,116.005,122600.0
2014-02-24 09:35:00,135.37,135.49,135.03,135.19,49000.0,116.0136,116.1165,115.7222,115.8594,49000.0
2014-02-24 09:40:00,135.3,135.43,135.03,135.16,34900.0,115.9536,116.065,115.7222,115.8336,34900.0
2014-02-24 09:45:00,135.22,135.61,135.0,135.13,51600.0,115.8851,116.2193,115.6965,115.8079,51600.0
2014-02-24 09:50:00,135.22,135.55,135.19,135.5,36600.0,115.8851,116.1679,115.8594,116.125,36600.0
2014-02-24 09:55:00,135.5,135.73,135.39,135.45,58100.0,116.125,116.3221,116.0308,116.0822,58100.0
2014-02-24 10:00:00,135.49,135.63,135.35,135.6,32900.0,116.1165,116.2364,115.9965,116.2107,32900.0
2014-02-24 10:05:00,135.6,135.63,135.34,135.34,41900.0,116.2107,116.2364,115.9879,115.9879,41900.0
2014-02-24 10:10:00,135.31,135.69,135.27,135.61,20700.0,115.9622,116.2879,115.9279,116.2193,20700.0
2014-02-24 10:15:00,135.59,135.8,135.51,135.7,73900.0,116.2022,116.3821,116.1336,116.2964,73900.0
2014-02-24 10:20:00,135.7,135.78,135.59,135.62,42700.0,116.2964,116.365,116.2022,116.2279,42700.0
2014-02-24 10:25:00,135.61,135.83,135.61,135.7,19400.0,116.2193,116.4078,116.2193,116.2964,19400.0
2014-02-24 10:30:00,135.71,135.89,135.71,135.84,29800.0,116.305,116.4593,116.305,116.4164,29800.0
2014-02-24 10:35:00,135.89,136.19,135.82,136.08,19700.0,116.4593,116.7164,116.3993,116.6221,19700.0
2014-02-24 10:40:00,136.13,136.15,135.87,136.06,22700.0,116.6649,116.6821,116.4421,116.605,22700.0
2014-02-24 10:45:00,136.09,136.3,136.06,136.29,16400.0,116.6307,116.8106,116.605,116.8021,16400.0
2014-02-24 10:50:00,136.31,136.42,136.29,136.37,13700.0,116.8192,116.9135,116.8021,116.8706,13700.0
2014-02-24 10:55:00,136.4,136.45,136.34,136.36,17100.0,116.8963,116.9392,116.8449,116.8621,17100.0
2014-02-24 11:00:00,136.33,136.38,136.17,136.17,12100.0,116.8363,116.8792,116.6992,116.6992,12100.0
2014-02-24 11:05:00,136.15,136.3,136.14,136.21,13800.0,116.6821,116.8106,116.6735,116.7335,13800.0
2014-02-24 11:10:00,136.24,136.36,136.18,136.25,53100.0,116.7592,116.8621,116.7078,116.7678,53100.0
2014-02-24 11:15:00,136.26,136.3,136.19,136.22,8700.0,116.7764,116.8106,116.7164,116.7421,8700.0
2014-02-24 11:20:00,136.22,136.22,135.97,136.0,27900.0,116.7421,116.7421,116.5278,116.5535,27900.0
2014-02-24 11:25:00,135.98,136.16,135.96,136.09,30200.0,116.5364,116.6907,116.5193,116.6307,30200.0
2014-02-24 11:30:00,136.12,136.19,136.01,136.19,47500.0,116.6564,116.7164,116.5621,116.7164,47500.0
2014-02-24 11:35:00,136.21,136.34,136.11,136.28,13500.0,116.7335,116.8449,116.6478,116.7935,13500.0
2014-02-24 11:40:00,136.22,136.28,136.19,136.2,21400.0,116.7421,116.7935,116.7164,116.7249,21400.0
2014-02-24 11:45:00,136.2,136.39,136.19,136.34,13600.0,116.7249,116.8878,116.7164,116.8449,13600.0
2014-02-24 11:50:00,136.34,136.72,136.32,136.71,26800.0,116.8449,117.1706,116.8278,117.162,26800.0
2014-02-24 11:55:00,136.72,136.74,136.55,136.55,10500.0,117.1706,117.1877,117.0249,117.0249,10500.0
2014-02-24 12:00:00,136.55,136.72,136.48,136.65,12400.0,117.0249,117.1706,116.9649,117.1106,12400.0
2014-02-24 12:05:00,136.63,136.73,136.53,136.69,15700.0,117.0934,117.1791,117.0077,117.1449,15700.0
2014-02-24 12:10:00,136.71,136.72,136.57,136.65,7100.0,117.162,117.1706,117.042,117.1106,7100.0
2014-02-24 12:15:00,136.63,136.93,136.62,136.9,22100.0,117.0934,117.3506,117.0849,117.3248,22100.0
2014-02-24 12:20:00,136.89,136.98,136.78,136.84,14000.0,117.3163,117.3934,117.222,117.2734,14000.0
2014-02-24 12:25:00,136.85,136.85,136.53,136.53,13800.0,117.282,117.282,117.0077,117.0077,13800.0
2014-02-24 12:30:00,136.53,136.58,136.44,136.53,9600.0,117.0077,117.0506,116.9306,117.0077,9600.0
2014-02-24 12:35:00,136.52,136.54,136.4,136.4,7600.0,116.9992,117.0163,116.8963,116.8963,7600.0
2014-02-24 12:40:00,136.4,136.41,136.26,136.26,9300.0,116.8963,116.9049,116.7764,116.7764,9300.0
2014-02-24 12:45:00,136.32,136.42,136.28,136.36,5400.0,116.8278,116.9135,116.7935,116.8621,5400.0
2014-02-24 12:50:00,136.37,136.52,136.29,136.42,11000.0,116.8706,116.9992,116.8021,116.9135,11000.0
2014-02-24 12:55:00,136.42,136.42,136.33,136.36,3300.0,116.9135,116.9135,116.8363,116.8621,3300.0
2014-02-24 13:00:00,136.38,136.4,136.35,136.35,3300.0,116.8792,116.8963,116.8535,116.8535,3300.0
2014-02-24 13:05:00,136.33,136.48,136.32,136.4,8600.0,116.8363,116.9649,116.8278,116.8963,8600.0
2014-02-24 13:10:00,136.38,136.38,136.29,136.31,4400.0,116.8792,116.8792,116.8021,116.8192,4400.0
2014-02-24 13:15:00,136.31,136.32,136.19,136.21,11600.0,116.8192,116.8278,116.7164,116.7335,11600.0
2014-02-24 13:20:00,136.23,136.4,136.23,136.38,6800.0,116.7506,116.8963,116.7506,116.8792,6800.0
2014-02-24 13:25:00,136.39,136.43,136.34,136.35,9700.0,116.8878,116.922,116.8449,116.8535,9700.0
2014-02-24 13:30:00,136.37,136.37,136.22,136.25,11700.0,116.8706,116.8706,116.7421,116.7678,11700.0
2014-02-24 13:35:00,136.25,136.26,136.09,136.11,9200.0,116.7678,116.7764,116.6307,116.6478,9200.0
2014-02-24 13:40:00,136.11,136.19,136.1,136.19,13500.0,116.6478,116.7164,116.6392,116.7164,13500.0
2014-02-24 13:45:00,136.15,136.17,136.03,136.16,9900.0,116.6821,116.6992,116.5792,116.6907,9900.0
2014-02-24 13:50:00,136.17,136.17,136.07,136.12,10600.0,116.6992,116.6992,116.6135,116.6564,10600.0
2014-02-24 13:55:00,136.11,136.2,136.08,136.08,9700.0,116.6478,116.7249,116.6221,116.6221,9700.0
2014-02-24 14:00:00,136.06,136.07,135.88,135.94,60400.0,116.605,116.6135,116.4507,116.5021,60400.0
2014-02-24 14:05:00,135.93,135.97,135.77,135.81,25300.0,116.4935,116.5278,116.3564,116.3907,25300.0
2014-02-24 14:10:00,135.78,135.8,135.54,135.56,36500.0,116.365,116.3821,116.1593,116.1764,36500.0
2014-02-24 14:15:00,135.53,135.6,135.46,135.53,8900.0,116.1507,116.2107,116.0907,116.1507,8900.0
2014-02-24 14:20:00,135.56,135.69,135.55,135.69,6300.0,116.1764,116.2879,116.1679,116.2879,6300.0
2014-02-24 14:25:00,135.68,135.72,135.65,135.7,6300.0,116.2793,116.3136,116.2536,116.2964,6300.0
2014-02-24 14:30:00,135.71,135.78,135.65,135.65,9200.0,116.305,116.365,116.2536,116.2536,9200.0
2014-02-24 14:35:00,135.65,135.69,135.58,135.67,6600.0,116.2536,116.2879,116.1936,116.2707,6600.0
2014-02-24 14:40:00,135.65,135.71,135.63,135.65,16500.0,116.2536,116.305,116.2364,116.2536,16500.0
2014-02-24 14:45:00,135.65,135.73,135.64,135.71,6700.0,116.2536,116.3221,116.245,116.305,6700.0
2014-02-24 14:50:00,135.7,135.7,135.54,135.56,11200.0,116.2964,116.2964,116.1593,116.1764,11200.0
2014-02-24 14:55:00,135.58,135.62,135.39,135.39,11700.0,116.1936,116.2279,116.0308,116.0308,11700.0
2014-02-24 15:00:00,135.39,135.4,135.34,135.36,13100.0,116.0308,116.0393,115.9879,116.005,13100.0
2014-02-24 15:05:00,135.36,135.4,135.34,135.4,8800.0,116.005,116.0393,115.9879,116.0393,8800.0
2014-02-24 15:10:00,135.4,135.4,135.15,135.19,19500.0,116.0393,116.0393,115.8251,115.8594,19500.0
2014-02-24 15:15:00,135.22,135.34,135.2,135.34,14300.0,115.8851,115.9879,115.8679,115.9879,14300.0
2014-02-24 15:20:00,135.34,135.38,135.31,135.38,11000.0,115.9879,116.0222,115.9622,116.0222,11000.0
2014-02-24 15:25:00,135.39,135.43,135.07,135.07,26800.0,116.0308,116.065,115.7565,115.7565,26800.0
2014-02-24 15:30:00,135.11,135.18,135.03,135.13,38500.0,115.7908,115.8508,115.7222,115.8079,38500.0
2014-02-24 15:35:00,135.11,135.13,135.01,135.11,54700.0,115.7908,115.8079,115.7051,115.7908,54700.0
2014-02-24 15:40:00,135.1,135.19,135.01,135.18,30200.0,115.7822,115.8594,115.7051,115.8508,30200.0
2014-02-24 15:45:00,135.2,135.43,135.2,135.31,51600.0,115.8679,116.065,115.8679,115.9622,51600.0
2014-02-24 15:50:00,135.3,135.33,135.15,135.18,66900.0,115.9536,115.9793,115.8251,115.8508,66900.0
2014-02-24 15:55:00,135.22,135.24,134.85,134.86,101000.0,115.8851,115.9022,115.568,115.5765,101000.0
2014-02-25 09:30:00,134.85,134.87,133.9,133.97,24100.0,115.568,115.5851,114.7538,114.8138,24100.0
2014-02-25 09:35:00,133.88,134.02,133.33,133.9,24600.0,114.7367,114.8566,114.2653,114.7538,24600.0
2014-02-25 09:40:00,133.8,133.81,133.32,133.36,18900.0,114.6681,114.6767,114.2567,114.291,18900.0
2014-02-25 09:45:00,133.42,133.57,132.73,132.87,51800.0,114.3424,114.471,113.7511,113.8711,51800.0
2014-02-25 09:50:00,132.87,132.88,132.58,132.68,31000.0,113.8711,113.8797,113.6226,113.7083,31000.0
2014-02-25 09:55:00,132.68,133.36,132.67,133.11,60400.0,113.7083,114.291,113.6997,114.0768,60400.0
2014-02-25 10:00:00,133.1,133.15,132.32,132.32,30400.0,114.0682,114.111,113.3997,113.3997,30400.0
2014-02-25 10:05:00,132.47,133.03,132.39,132.95,21800.0,113.5283,114.0082,113.4597,113.9396,21800.0
2014-02-25 10:10:00,132.99,133.16,132.88,132.89,24300.0,113.9739,114.1196,113.8797,113.8882,24300.0
2014-02-25 10:15:00,132.89,133.2,132.84,133.17,30100.0,113.8882,114.1539,113.8454,114.1282,30100.0
2014-02-25 10:20:00,133.16,133.6,133.15,133.59,17900.0,114.1196,114.4967,114.111,114.4881,17900.0
2014-02-25 10:25:00,133.56,133.56,132.83,132.93,31900.0,114.4624,114.4624,113.8368,113.9225,31900.0
2014-02-25 10:30:00,132.99,133.15,132.91,132.98,23800.0,113.9739,114.111,113.9054,113.9654,23800.0
2014-02-25 10:35:00,132.94,133.18,132.94,133.13,33600.0,113.9311,114.1368,113.9311,114.0939,33600.0
2014-02-25 10:40:00,133.17,133.18,132.94,133.12,25200.0,114.1282,114.1368,113.9311,114.0853,25200.0
2014-02-25 10:45:00,133.17,133.26,133.02,133.03,21300.0,114.1282,114.2053,113.9996,114.0082,21300.0
2014-02-25 10:50:00,133.01,133.25,132.89,133.22,35800.0,113.9911,114.1967,113.8882,114.171,35800.0
2014-02-25 10:55:00,133.22,133.3,133.02,133.05,122400.0,114.171,114.2396,113.9996,114.0253,122400.0
2014-02-25 11:00:00,133.05,133.08,132.86,132.89,139200.0,114.0253,114.0511,113.8625,113.8882,139200.0
2014-02-25 11:05:00,132.88,133.02,132.75,132.99,38100.0,113.8797,113.9996,113.7682,113.9739,38100.0
2014-02-25 11:10:00,133.0,133.2,132.92,133.18,26500.0,113.9825,114.1539,113.9139,114.1368,26500.0
2014-02-25 11:15:00,133.14,133.2,133.05,133.1,25700.0,114.1025,114.1539,114.0253,114.0682,25700.0
2014-02-25 11:20:00,133.13,133.26,133.05,133.14,26500.0,114.0939,114.2053,114.0253,114.1025,26500.0
2014-02-25 11:25:00,133.13,133.32,133.04,133.32,16300.0,114.0939,114.2567,114.0168,114.2567,16300.0
2014-02-25 11:30:00,133.34,133.64,133.34,133.58,31500.0,114.2739,114.531,114.2739,114.4796,31500.0
2014-02-25 11:35:00,133.62,133.67,133.55,133.55,25500.0,114.5138,114.5567,114.4539,114.4539,25500.0
2014-02-25 11:40:00,133.52,133.56,133.2,133.3,20100.0,114.4281,114.4624,114.1539,114.2396,20100.0
2014-02-25 11:45:00,133.28,133.42,133.19,133.4,14500.0,114.2225,114.3424,114.1453,114.3253,14500.0
2014-02-25 11:50:00,133.4,133.4,133.2,133.29,25300.0,114.3253,114.3253,114.1539,114.231,25300.0
2014-02-25 11:55:00,133.29,133.41,133.16,133.16,24500.0,114.231,114.3339,114.1196,114.1196,24500.0
2014-02-25 12:00:00,133.18,133.39,133.18,133.24,9900.0,114.1368,114.3167,114.1368,114.1882,9900.0
2014-02-25 12:05:00,133.2,133.22,133.09,133.14,15400.0,114.1539,114.171,114.0596,114.1025,15400.0
2014-02-25 12:10:00,133.16,133.23,133.11,133.11,18800.0,114.1196,114.1796,114.0768,114.0768,18800.0
2014-02-25 12:15:00,133.07,133.11,132.95,132.97,24400.0,114.0425,114.0768,113.9396,113.9568,24400.0
2014-02-25 12:20:00,133.0,133.05,132.93,133.05,22900.0,113.9825,114.0253,113.9225,114.0253,22900.0
2014-02-25 12:25:00,133.07,133.18,133.02,133.12,16500.0,114.0425,114.1368,113.9996,114.0853,16500.0
2014-02-25 12:30:00,133.11,133.45,133.11,133.2,23800.0,114.0768,114.3682,114.0768,114.1539,23800.0
2014-02-25 12:35:00,133.22,133.27,133.17,133.21,22000.0,114.171,114.2139,114.1282,114.1625,22000.0
2014-02-25 12:40:00,133.22,133.22,132.95,133.0,21800.0,114.171,114.171,113.9396,113.9825,21800.0
2014-02-25 12:45:00,133.03,133.18,133.02,133.12,24900.0,114.0082,114.1368,113.9996,114.0853,24900.0
2014-02-25 12:50:00,133.15,133.22,133.12,133.12,15700.0,114.111,114.171,114.0853,114.0853,15700.0
2014-02-25 12:55:00,133.12,133.13,133.03,133.03,9400.0,114.0853,114.0939,114.0082,114.0082,9400.0
2014-02-25 13:00:00,133.01,133.03,132.88,132.94,23100.0,113.9911,114.0082,113.8797,113.9311,23100.0
2014-02-25 13:05:00,132.97,133.3,132.97,133.23,13100.0,113.9568,114.2396,113.9568,114.1796,13100.0
2014-02-25 13:10:00,133.24,133.32,133.23,133.26,15000.0,114.1882,114.2567,114.1796,114.2053,15000.0
2014-02-25 13:15:00,133.26,133.42,133.23,133.24,12400.0,114.2053,114.3424,114.1796,114.1882,12400.0
2014-02-25 13:20:00,133.24,133.27,133.14,133.19,11600.0,114.1882,114.2139,114.1025,114.1453,11600.0
2014-02-25 13:25:00,133.21,133.29,133.14,133.26,13000.0,114.1625,114.231,114.1025,114.2053,13000.0
2014-02-25 13:30:00,133.25,133.46,133.25,133.35,21000.0,114.1967,114.3767,114.1967,114.2825,21000.0
2014-02-25 13:35:00,133.34,133.39,133.18,133.18,16300.0,114.2739,114.3167,114.1368,114.1368,16300.0
2014-02-25 13:40:00,133.18,133.21,133.08,133.14,14400.0,114.1368,114.1625,114.0511,114.1025,14400.0
2014-02-25 13:45:00,133.14,133.23,133.01,133.1,19400.0,114.1025,114.1796,113.9911,114.0682,19400.0
2014-02-25 13:50:00,133.09,133.09,133.01,133.03,16600.0,114.0596,114.0596,113.9911,114.0082,16600.0
2014-02-25 13:55:00,133.03,133.11,133.0,133.05,20400.0,114.0082,114.0768,113.9825,114.0253,20400.0
2014-02-25 14:00:00,133.05,133.19,132.89,132.9,26000.0,114.0253,114.1453,113.8882,113.8968,26000.0
2014-02-25 14:05:00,132.88,133.0,132.77,133.0,15000.0,113.8797,113.9825,113.7854,113.9825,15000.0
2014-02-25 14:10:00,133.07,133.07,132.84,132.95,16900.0,114.0425,114.0425,113.8454,113.9396,16900.0
2014-02-25 14:15:00,132.95,133.01,132.82,132.88,26400.0,113.9396,113.9911,113.8282,113.8797,26400.0
2014-02-25 14:20:00,132.88,132.9,132.7,132.71,22400.0,113.8797,113.8968,113.7254,113.734,22400.0
2014-02-25 14:25:00,132.71,132.97,132.71,132.97,29500.0,113.734,113.9568,113.734,113.9568,29500.0
2014-02-25 14:30:00,132.99,133.09,132.93,132.97,17500.0,113.9739,114.0596,113.9225,113.9568,17500.0
2014-02-25 14:35:00,132.95,133.0,132.93,132.98,11900.0,113.9396,113.9825,113.9225,113.9654,11900.0
2014-02-25 14:40:00,132.97,133.16,132.97,133.12,14800.0,113.9568,114.1196,113.9568,114.0853,14800.0
2014-02-25 14:45:00,133.1,133.3,133.07,133.17,25400.0,114.0682,114.2396,114.0425,114.1282,25400.0
2014-02-25 14:50:00,133.18,133.19,133.02,133.02,14900.0,114.1368,114.1453,113.9996,113.9996,14900.0
2014-02-25 14:55:00,133.02,133.19,133.02,133.19,12300.0,113.9996,114.1453,113.9996,114.1453,12300.0
2014-02-25 15:00:00,133.17,133.17,132.97,133.06,34500.0,114.1282,114.1282,113.9568,114.0339,34500.0
2014-02-25 15:05:00,133.08,133.09,132.98,133.03,12700.0,114.0511,114.0596,113.9654,114.0082,12700.0
2014-02-25 15:10:00,133.04,133.04,132.9,132.93,21700.0,114.0168,114.0168,113.8968,113.9225,21700.0
2014-02-25 15:15:00,132.9,133.05,132.82,133.02,26900.0,113.8968,114.0253,113.8282,113.9996,26900.0
2014-02-25 15:20:00,133.05,133.06,132.88,132.91,37000.0,114.0253,114.0339,113.8797,113.9054,37000.0
2014-02-25 15:25:00,132.89,132.96,132.78,132.83,27200.0,113.8882,113.9482,113.794,113.8368,27200.0
2014-02-25 15:30:00,132.83,132.97,132.8,132.86,31900.0,113.8368,113.9568,113.8111,113.8625,31900.0
2014-02-25 15:35:00,132.85,132.91,132.78,132.91,47200.0,113.8539,113.9054,113.794,113.9054,47200.0
2014-02-25 15:40:00,132.93,132.93,132.67,132.71,39800.0,113.9225,113.9225,113.6997,113.734,39800.0
2014-02-25 15:45:00,132.7,132.71,132.56,132.66,40200.0,113.7254,113.734,113.6054,113.6911,40200.0
2014-02-25 15:50:00,132.67,132.74,132.51,132.55,82000.0,113.6997,113.7597,113.5626,113.5968,82000.0
2014-02-25 15:55:00,132.6,132.93,132.59,132.84,100200.0,113.6397,113.9225,113.6311,113.8454,100200.0
2014-02-26 09:30:00,132.63,133.15,132.38,132.43,52200.0,113.6654,114.111,113.4512,113.494,52200.0
2014-02-26 09:35:00,132.38,133.0,132.29,132.83,23400.0,113.4512,113.9825,113.374,113.8368,23400.0
2014-02-26 09:40:00,132.75,133.13,132.7,132.94,23300.0,113.7682,114.0939,113.7254,113.9311,23300.0
2014-02-26 09:45:00,132.98,133.09,132.64,132.82,30200.0,113.9654,114.0596,113.674,113.8282,30200.0
2014-02-26 09:50:00,132.75,132.92,132.51,132.79,11200.0,113.7682,113.9139,113.5626,113.8025,11200.0
2014-02-26 09:55:00,132.85,133.38,132.81,133.2,15200.0,113.8539,114.3082,113.8197,114.1539,15200.0
2014-02-26 10:00:00,133.17,133.39,133.11,133.24,18800.0,114.1282,114.3167,114.0768,114.1882,18800.0
2014-02-26 10:05:00,133.32,133.34,132.5,132.84,36600.0,114.2567,114.2739,113.554,113.8454,36600.0
2014-02-26 10:10:00,132.78,132.82,132.54,132.59,39200.0,113.794,113.8282,113.5883,113.6311,39200.0
2014-02-26 10:15:00,132.55,132.86,132.54,132.8,17800.0,113.5968,113.8625,113.5883,113.8111,17800.0
2014-02-26 10:20:00,132.74,133.41,132.71,133.41,22400.0,113.7597,114.3339,113.734,114.3339,22400.0
2014-02-26 10:25:00,133.42,133.68,133.42,133.65,19100.0,114.3424,114.5653,114.3424,114.5396,19100.0
2014-02-26 10:30:00,133.66,133.79,133.55,133.65,22200.0,114.5481,114.6595,114.4539,114.5396,22200.0
2014-02-26 10:35:00,133.66,133.91,133.66,133.8,10700.0,114.5481,114.7624,114.5481,114.6681,10700.0
2014-02-26 10:40:00,133.81,133.97,133.75,133.81,9200.0,114.6767,114.8138,114.6253,114.6767,9200.0
2014-02-26 10:45:00,133.8,133.89,133.71,133.79,13100.0,114.6681,114.7452,114.591,114.6595,13100.0
2014-02-26 10:50:00,133.77,133.82,133.5,133.53,36200.0,114.6424,114.6852,114.411,114.4367,36200.0
2014-02-26 10:55:00,133.48,133.54,133.36,133.53,12400.0,114.3939,114.4453,114.291,114.4367,12400.0
2014-02-26 11:00:00,133.53,133.64,133.43,133.43,12800.0,114.4367,114.531,114.351,114.351,12800.0
2014-02-26 11:05:00,133.42,133.48,133.26,133.4,9400.0,114.3424,114.3939,114.2053,114.3253,9400.0
2014-02-26 11:10:00,133.4,133.67,133.4,133.57,8400.0,114.3253,114.5567,114.3253,114.471,8400.0
2014-02-26 11:15:00,133.55,133.61,133.46,133.61,12500.0,114.4539,114.5053,114.3767,114.5053,12500.0
2014-02-26 11:20:00,133.56,133.77,133.56,133.7,14000.0,114.4624,114.6424,114.4624,114.5824,14000.0
2014-02-26 11:25:00,133.75,133.75,133.6,133.72,14500.0,114.6253,114.6253,114.4967,114.5995,14500.0
2014-02-26 11:30:00,133.73,133.73,133.37,133.4,9300.0,114.6081,114.6081,114.2996,114.3253,9300.0
2014-02-26 11:35:00,133.4,133.61,133.35,133.5,20400.0,114.3253,114.5053,114.2825,114.411,20400.0
2014-02-26 11:40:00,133.53,133.53,133.35,133.39,20500.0,114.4367,114.4367,114.2825,114.3167,20500.0
2014-02-26 11:45:00,133.42,133.42,133.14,133.19,13400.0,114.3424,114.3424,114.1025,114.1453,13400.0
2014-02-26 11:50:00,133.24,133.42,133.24,133.34,6100.0,114.1882,114.3424,114.1882,114.2739,6100.0
2014-02-26 11:55:00,133.35,133.45,133.35,133.4,6300.0,114.2825,114.3682,114.2825,114.3253,6300.0
2014-02-26 12:00:00,133.4,133.46,133.36,133.37,11900.0,114.3253,114.3767,114.291,114.2996,11900.0
2014-02-26 12:05:00,133.34,133.37,133.24,133.24,13200.0,114.2739,114.2996,114.1882,114.1882,13200.0
2014-02-26 12:10:00,133.25,133.31,133.2,133.24,11200.0,114.1967,114.2482,114.1539,114.1882,11200.0
2014-02-26 12:15:00,133.26,133.28,133.18,133.26,9000.0,114.2053,114.2225,114.1368,114.2053,9000.0
2014-02-26 12:20:00,133.21,133.25,133.08,133.1,20100.0,114.1625,114.1967,114.0511,114.0682,20100.0
2014-02-26 12:25:00,133.11,133.32,133.04,133.31,13100.0,114.0768,114.2567,114.0168,114.2482,13100.0
2014-02-26 12:30:00,133.31,133.53,133.27,133.53,5900.0,114.2482,114.4367,114.2139,114.4367,5900.0
2014-02-26 12:35:00,133.54,133.66,133.47,133.63,5900.0,114.4453,114.5481,114.3853,114.5224,5900.0
2014-02-26 12:40:00,133.61,133.61,133.36,133.39,20600.0,114.5053,114.5053,114.291,114.3167,20600.0
2014-02-26 12:45:00,133.42,133.58,133.42,133.56,3800.0,114.3424,114.4796,114.3424,114.4624,3800.0
2014-02-26 12:50:00,133.56,133.59,133.41,133.41,9800.0,114.4624,114.4881,114.3339,114.3339,9800.0
2014-02-26 12:55:00,133.38,133.38,133.02,133.1,24700.0,114.3082,114.3082,113.9996,114.0682,24700.0
2014-02-26 13:00:00,133.1,133.2,132.92,132.92,9700.0,114.0682,114.1539,113.9139,113.9139,9700.0
2014-02-26 13:05:00,132.95,133.17,132.92,133.17,5300.0,113.9396,114.1282,113.9139,114.1282,5300.0
2014-02-26 13:10:00,133.12,133.26,133.06,133.19,5000.0,114.0853,114.2053,114.0339,114.1453,5000.0
2014-02-26 13:15:00,133.2,133.29,133.16,133.2,4600.0,114.1539,114.231,114.1196,114.1539,4600.0
2014-02-26 13:20:00,133.24,133.32,133.24,133.31,5200.0,114.1882,114.2567,114.1882,114.2482,5200.0
2014-02-26 13:25:00,133.31,133.34,133.23,133.27,5700.0,114.2482,114.2739,114.1796,114.2139,5700.0
2014-02-26 13:30:00,133.27,133.4,133.27,133.27,5600.0,114.2139,114.3253,114.2139,114.2139,5600.0
2014-02-26 13:35:00,133.27,133.4,133.25,133.37,11500.0,114.2139,114.3253,114.1967,114.2996,11500.0
2014-02-26 13:40:00,133.38,133.49,133.38,133.45,7000.0,114.3082,114.4024,114.3082,114.3682,7000.0
2014-02-26 13:45:00,133.47,133.54,133.31,133.36,10800.0,114.3853,114.4453,114.2482,114.291,10800.0
2014-02-26 13:50:00,133.36,133.43,133.25,133.25,9500.0,114.291,114.351,114.1967,114.1967,9500.0
2014-02-26 13:55:00,133.23,133.23,132.91,132.91,8200.0,114.1796,114.1796,113.9054,113.9054,8200.0
2014-02-26 14:00:00,132.93,133.11,132.92,133.06,14400.0,113.9225,114.0768,113.9139,114.0339,14400.0
2014-02-26 14:05:00,133.05,133.08,132.7,132.73,15900.0,114.0253,114.0511,113.7254,113.7511,15900.0
2014-02-26 14:10:00,132.73,132.76,132.57,132.57,19500.0,113.7511,113.7768,113.614,113.614,19500.0
2014-02-26 14:15:00,132.58,132.61,132.51,132.55,9200.0,113.6226,113.6483,113.5626,113.5968,9200.0
2014-02-26 14:20:00,132.54,132.64,132.5,132.56,9600.0,113.5883,113.674,113.554,113.6054,9600.0
2014-02-26 14:25:00,132.56,132.56,132.05,132.13,21000.0,113.6054,113.6054,113.1683,113.2369,21000.0
2014-02-26 14:30:00,132.11,132.24,131.95,132.05,18700.0,113.2198,113.3312,113.0826,113.1683,18700.0
2014-02-26 14:35:00,132.02,132.3,131.98,132.28,14100.0,113.1426,113.3826,113.1083,113.3654,14100.0
2014-02-26 14:40:00,132.28,132.43,132.28,132.36,9200.0,113.3654,113.494,113.3654,113.434,9200.0
2014-02-26 14:45:00,132.34,132.39,132.24,132.25,14200.0,113.4169,113.4597,113.3312,113.3397,14200.0
2014-02-26 14:50:00,132.28,132.37,132.28,132.35,7700.0,113.3654,113.4426,113.3654,113.4254,7700.0
2014-02-26 14:55:00,132.38,132.54,132.38,132.53,13200.0,113.4512,113.5883,113.4512,113.5797,13200.0
2014-02-26 15:00:00,132.51,132.53,132.4,132.5,9900.0,113.5626,113.5797,113.4683,113.554,9900.0
2014-02-26 15:05:00,132.56,132.59,132.38,132.38,11900.0,113.6054,113.6311,113.4512,113.4512,11900.0
2014-02-26 15:10:00,132.36,132.47,132.23,132.47,13100.0,113.434,113.5283,113.3226,113.5283,13100.0
2014-02-26 15:15:00,132.49,132.64,132.41,132.43,17800.0,113.5454,113.674,113.4769,113.494,17800.0
2014-02-26 15:20:00,132.48,132.57,132.42,132.54,12400.0,113.5369,113.614,113.4854,113.5883,12400.0
2014-02-26 15:25:00,132.55,132.58,132.39,132.45,21500.0,113.5968,113.6226,113.4597,113.5111,21500.0
2014-02-26 15:30:00,132.46,132.68,132.46,132.6,24200.0,113.5197,113.7083,113.5197,113.6397,24200.0
2014-02-26 15:35:00,132.58,132.6,132.45,132.59,26200.0,113.6226,113.6397,113.5111,113.6311,26200.0
2014-02-26 15:40:00,132.58,132.66,132.55,132.62,24500.0,113.6226,113.6911,113.5968,113.6568,24500.0
2014-02-26 15:45:00,132.59,132.59,132.42,132.53,33800.0,113.6311,113.6311,113.4854,113.5797,33800.0
2014-02-26 15:50:00,132.53,132.56,132.38,132.43,39600.0,113.5797,113.6054,113.4512,113.494,39600.0
2014-02-26 15:55:00,132.43,132.49,132.35,132.37,76200.0,113.494,113.5454,113.4254,113.4426,76200.0
2014-02-27 09:30:00,132.05,132.48,131.95,132.19,49600.0,113.1683,113.5369,113.0826,113.2883,49600.0
2014-02-27 09:35:00,132.34,132.92,132.29,132.59,20600.0,113.4169,113.9139,113.374,113.6311,20600.0
2014-02-27 09:40:00,132.61,133.01,132.61,132.94,12800.0,113.6483,113.9911,113.6483,113.9311,12800.0
2014-02-27 09:45:00,132.92,133.33,132.87,132.92,28600.0,113.9139,114.2653,113.8711,113.9139,28600.0
2014-02-27 09:50:00,132.87,132.87,132.2,132.36,21300.0,113.8711,113.8711,113.2969,113.434,21300.0
2014-02-27 09:55:00,132.35,132.99,132.35,132.93,15200.0,113.4254,113.9739,113.4254,113.9225,15200.0
2014-02-27 10:00:00,132.85,133.18,132.85,133.11,18800.0,113.8539,114.1368,113.8539,114.0768,18800.0
2014-02-27 10:05:00,133.09,133.14,132.65,132.72,40100.0,114.0596,114.1025,113.6825,113.7425,40100.0
2014-02-27 10:10:00,132.65,132.75,132.45,132.5,41200.0,113.6825,113.7682,113.5111,113.554,41200.0
2014-02-27 10:15:00,132.49,132.8,132.46,132.64,28400.0,113.5454,113.8111,113.5197,113.674,28400.0
2014-02-27 10:20:00,132.76,132.82,132.5,132.78,15600.0,113.7768,113.8282,113.554,113.794,15600.0
2014-02-27 10:25:00,132.8,132.8,132.55,132.55,19600.0,113.8111,113.8111,113.5968,113.5968,19600.0
2014-02-27 10:30:00,132.64,132.85,132.5,132.85,18600.0,113.674,113.8539,113.554,113.8539,18600.0
2014-02-27 10:35:00,132.85,132.88,132.58,132.72,34700.0,113.8539,113.8797,113.6226,113.7425,34700.0
2014-02-27 10:40:00,132.71,132.73,132.51,132.69,15200.0,113.734,113.7511,113.5626,113.7168,15200.0
2014-02-27 10:45:00,132.76,132.83,132.68,132.81,27500.0,113.7768,113.8368,113.7083,113.8197,27500.0
2014-02-27 10:50:00,132.81,133.03,132.81,133.0,8200.0,113.8197,114.0082,113.8197,113.9825,8200.0
2014-02-27 10:55:00,132.96,133.09,132.93,133.08,8500.0,113.9482,114.0596,113.9225,114.0511,8500.0
2014-02-27 11:00:00,133.12,133.15,132.96,133.05,16900.0,114.0853,114.111,113.9482,114.0253,16900.0
2014-02-27 11:05:00,133.07,133.12,132.99,133.11,8800.0,114.0425,114.0853,113.9739,114.0768,8800.0
2014-02-27 11:10:00,133.15,133.25,133.0,133.15,34600.0,114.111,114.1967,113.9825,114.111,34600.0
2014-02-27 11:15:00,133.2,133.23,133.08,133.14,21100.0,114.1539,114.1796,114.0511,114.1025,21100.0
2014-02-27 11:20:00,133.12,133.25,133.08,133.24,11500.0,114.0853,114.1967,114.0511,114.1882,11500.0
2014-02-27 11:25:00,133.24,133.35,133.2,133.35,9800.0,114.1882,114.2825,114.1539,114.2825,9800.0
2014-02-27 11:30:00,133.35,133.35,133.13,133.15,7600.0,114.2825,114.2825,114.0939,114.111,7600.0
2014-02-27 11:35:00,133.08,133.19,133.01,133.19,6600.0,114.0511,114.1453,113.9911,114.1453,6600.0
2014-02-27 11:40:00,133.21,133.24,133.13,133.13,10400.0,114.1625,114.1882,114.0939,114.0939,10400.0
2014-02-27 11:45:00,133.14,133.18,133.02,133.1,5400.0,114.1025,114.1368,113.9996,114.0682,5400.0
2014-02-27 11:50:00,133.1,133.18,133.03,133.11,10400.0,114.0682,114.1368,114.0082,114.0768,10400.0
2014-02-27 11:55:00,133.14,133.14,133.01,133.08,10600.0,114.1025,114.1025,113.9911,114.0511,10600.0
2014-02-27 12:00:00,133.15,133.32,133.15,133.18,8300.0,114.111,114.2567,114.111,114.1368,8300.0
2014-02-27 12:05:00,133.22,133.27,133.0,133.0,8700.0,114.171,114.2139,113.9825,113.9825,8700.0
2014-02-27 12:10:00,133.01,133.16,132.99,133.13,13000.0,113.9911,114.1196,113.9739,114.0939,13000.0
2014-02-27 12:15:00,133.14,133.28,133.07,133.11,23000.0,114.1025,114.2225,114.0425,114.0768,23000.0
2014-02-27 12:20:00,133.11,133.19,133.04,133.13,7700.0,114.0768,114.1453,114.0168,114.0939,7700.0
2014-02-27 12:25:00,133.05,133.13,133.0,133.06,8700.0,114.0253,114.0939,113.9825,114.0339,8700.0
2014-02-27 12:30:00,133.11,133.11,132.96,132.99,5900.0,114.0768,114.0768,113.9482,113.9739,5900.0
2014-02-27 12:35:00,132.95,133.03,132.94,133.02,4500.0,113.9396,114.0082,113.9311,113.9996,4500.0
2014-02-27 12:40:00,133.03,133.17,133.03,133.14,9200.0,114.0082,114.1282,114.0082,114.1025,9200.0
2014-02-27 12:45:00,133.09,133.1,132.98,133.0,4200.0,114.0596,114.0682,113.9654,113.9825,4200.0
2014-02-27 12:50:00,133.01,133.01,132.9,132.97,2200.0,113.9911,113.9911,113.8968,113.9568,2200.0
2014-02-27 12:55:00,132.95,133.09,132.91,133.05,9300.0,113.9396,114.0596,113.9054,114.0253,9300.0
2014-02-27 13:00:00,133.06,133.2,133.05,133.19,20100.0,114.0339,114.1539,114.0253,114.1453,20100.0
2014-02-27 13:05:00,133.15,133.27,133.15,133.26,13600.0,114.111,114.2139,114.111,114.2053,13600.0
2014-02-27 13:10:00,133.25,133.3,133.2,133.3,11100.0,114.1967,114.2396,114.1539,114.2396,11100.0
2014-02-27 13:15:00,133.24,133.26,133.15,133.2,18900.0,114.1882,114.2053,114.111,114.1539,18900.0
2014-02-27 13:20:00,133.19,133.37,133.18,133.37,5600.0,114.1453,114.2996,114.1368,114.2996,5600.0
2014-02-27 13:25:00,133.38,133.54,133.32,133.54,9900.0,114.3082,114.4453,114.2567,114.4453,9900.0
2014-02-27 13:30:00,133.55,133.6,133.5,133.53,9200.0,114.4539,114.4967,114.411,114.4367,9200.0
2014-02-27 13:35:00,133.53,133.74,133.51,133.73,11400.0,114.4367,114.6167,114.4196,114.6081,11400.0
2014-02-27 13:40:00,133.71,133.8,133.71,133.78,8400.0,114.591,114.6681,114.591,114.651,8400.0
2014-02-27 13:45:00,133.76,133.82,133.72,133.79,14300.0,114.6338,114.6852,114.5995,114.6595,14300.0
2014-02-27 13:50:00,133.74,133.84,133.59,133.63,16700.0,114.6167,114.7024,114.4881,114.5224,16700.0
2014-02-27 13:55:00,133.65,133.71,133.58,133.62,10900.0,114.5396,114.591,114.4796,114.5138,10900.0
2014-02-27 14:00:00,133.59,133.72,133.57,133.57,8000.0,114.4881,114.5995,114.471,114.471,8000.0
2014-02-27 14:05:00,133.57,133.74,133.56,133.74,15900.0,114.471,114.6167,114.4624,114.6167,15900.0
2014-02-27 14:10:00,133.69,133.7,133.66,133.66,19400.0,114.5738,114.5824,114.5481,114.5481,19400.0
2014-02-27 14:15:00,133.67,133.78,133.66,133.78,12200.0,114.5567,114.651,114.5481,114.651,12200.0
2014-02-27 14:20:00,133.77,133.78,133.6,133.63,16000.0,114.6424,114.651,114.4967,114.5224,16000.0
2014-02-27 14:25:00,133.64,133.71,133.55,133.57,9000.0,114.531,114.591,114.4539,114.471,9000.0
2014-02-27 14:30:00,133.57,133.65,133.54,133.6,5200.0,114.471,114.5396,114.4453,114.4967,5200.0
2014-02-27 14:35:00,133.59,133.65,133.56,133.56,6500.0,114.4881,114.5396,114.4624,114.4624,6500.0
2014-02-27 14:40:00,133.61,133.73,133.56,133.56,6400.0,114.5053,114.6081,114.4624,114.4624,6400.0
2014-02-27 14:45:00,133.54,133.7,133.54,133.61,6100.0,114.4453,114.5824,114.4453,114.5053,6100.0
2014-02-27 14:50:00,133.64,133.74,133.64,133.69,5700.0,114.531,114.6167,114.531,114.5738,5700.0
2014-02-27 14:55:00,133.69,133.72,133.64,133.7,7000.0,114.5738,114.5995,114.531,114.5824,7000.0
2014-02-27 15:00:00,133.66,133.69,133.48,133.69,7200.0,114.5481,114.5738,114.3939,114.5738,7200.0
2014-02-27 15:05:00,133.71,133.75,133.63,133.69,7300.0,114.591,114.6253,114.5224,114.5738,7300.0
2014-02-27 15:10:00,133.69,133.69,133.57,133.64,6800.0,114.5738,114.5738,114.471,114.531,6800.0
2014-02-27 15:15:00,133.64,133.66,133.55,133.55,10600.0,114.531,114.5481,114.4539,114.4539,10600.0
2014-02-27 15:20:00,133.59,133.62,133.45,133.53,12000.0,114.4881,114.5138,114.3682,114.4367,12000.0
2014-02-27 15:25:00,133.52,133.64,133.44,133.54,10800.0,114.4281,114.531,114.3596,114.4453,10800.0
2014-02-27 15:30:00,133.56,133.65,133.49,133.59,25800.0,114.4624,114.5396,114.4024,114.4881,25800.0
2014-02-27 15:35:00,133.56,133.59,133.5,133.53,14500.0,114.4624,114.4881,114.411,114.4367,14500.0
2014-02-27 15:40:00,133.53,133.53,133.39,133.46,19100.0,114.4367,114.4367,114.3167,114.3767,19100.0
2014-02-27 15:45:00,133.44,133.48,133.32,133.36,42900.0,114.3596,114.3939,114.2567,114.291,42900.0
2014-02-27 15:50:00,133.34,133.4,133.24,133.33,28300.0,114.2739,114.3253,114.1882,114.2653,28300.0
2014-02-27 15:55:00,133.3,133.55,133.28,133.53,108100.0,114.2396,114.4539,114.2225,114.4367,108100.0
2014-02-28 09:30:00,133.19,133.36,132.69,132.91,43900.0,114.1453,114.291,113.7168,113.9054,43900.0
2014-02-28 09:35:00,132.91,133.11,132.62,132.96,30300.0,113.9054,114.0768,113.6568,113.9482,30300.0
2014-02-28 09:40:00,132.93,133.32,132.86,133.15,22100.0,113.9225,114.2567,113.8625,114.111,22100.0
2014-02-28 09:45:00,133.15,133.15,132.53,132.74,22900.0,114.111,114.111,113.5797,113.7597,22900.0
2014-02-28 09:50:00,132.82,132.92,132.34,132.74,26500.0,113.8282,113.9139,113.4169,113.7597,26500.0
2014-02-28 09:55:00,132.74,132.86,132.51,132.72,14200.0,113.7597,113.8625,113.5626,113.7425,14200.0
2014-02-28 10:00:00,132.8,133.18,132.79,133.18,15000.0,113.8111,114.1368,113.8025,114.1368,15000.0
2014-02-28 10:05:00,133.09,133.35,133.0,133.21,19700.0,114.0596,114.2825,113.9825,114.1625,19700.0
2014-02-28 10:10:00,133.19,133.61,133.09,133.59,16300.0,114.1453,114.5053,114.0596,114.4881,16300.0
2014-02-28 10:15:00,133.59,133.73,133.16,133.19,19200.0,114.4881,114.6081,114.1196,114.1453,19200.0
2014-02-28 10:20:00,133.19,133.34,133.12,133.34,16400.0,114.1453,114.2739,114.0853,114.2739,16400.0
2014-02-28 10:25:00,133.37,133.53,133.29,133.51,16900.0,114.2996,114.4367,114.231,114.4196,16900.0
2014-02-28 10:30:00,133.51,133.51,133.22,133.32,27400.0,114.4196,114.4196,114.171,114.2567,27400.0
2014-02-28 10:35:00,133.32,133.35,133.06,133.1,17800.0,114.2567,114.2825,114.0339,114.0682,17800.0
2014-02-28 10:40:00,133.11,133.16,132.97,133.09,16500.0,114.0768,114.1196,113.9568,114.0596,16500.0
2014-02-28 10:45:00,133.14,133.24,133.06,133.23,17300.0,114.1025,114.1882,114.0339,114.1796,17300.0
2014-02-28 10:50:00,133.21,133.28,133.18,133.18,8500.0,114.1625,114.2225,114.1368,114.1368,8500.0
2014-02-28 10:55:00,133.19,133.24,133.12,133.19,10100.0,114.1453,114.1882,114.0853,114.1453,10100.0
2014-02-28 11:00:00,133.19,133.29,133.03,133.03,13300.0,114.1453,114.231,114.0082,114.0082,13300.0
2014-02-28 11:05:00,133.02,133.02,132.76,132.85,14100.0,113.9996,113.9996,113.7768,113.8539,14100.0
2014-02-28 11:10:00,132.8,132.94,132.76,132.78,13800.0,113.8111,113.9311,113.7768,113.794,13800.0
2014-02-28 11:15:00,132.79,132.83,132.72,132.73,15800.0,113.8025,113.8368,113.7425,113.7511,15800.0
2014-02-28 11:20:00,132.73,132.86,132.67,132.85,20300.0,113.7511,113.8625,113.6997,113.8539,20300.0
2014-02-28 11:25:00,132.85,132.97,132.81,132.97,23200.0,113.8539,113.9568,113.8197,113.9568,23200.0
2014-02-28 11:30:00,132.98,133.32,132.92,133.28,25900.0,113.9654,114.2567,113.9139,114.2225,25900.0
2014-02-28 11:35:00,133.31,133.66,133.31,133.6,17500.0,114.2482,114.5481,114.2482,114.4967,17500.0
2014-02-28 11:40:00,133.61,133.65,133.48,133.56,12200.0,114.5053,114.5396,114.3939,114.4624,12200.0
2014-02-28 11:45:00,133.64,133.7,133.53,133.7,8700.0,114.531,114.5824,114.4367,114.5824,8700.0
2014-02-28 11:50:00,133.69,133.97,133.61,133.9,30500.0,114.5738,114.8138,114.5053,114.7538,30500.0
2014-02-28 11:55:00,133.9,134.04,133.9,133.97,11300.0,114.7538,114.8738,114.7538,114.8138,11300.0
2014-02-28 12:00:00,133.95,134.04,133.85,134.04,11800.0,114.7967,114.8738,114.711,114.8738,11800.0
2014-02-28 12:05:00,134.05,134.06,133.84,133.99,8000.0,114.8824,114.8909,114.7024,114.8309,8000.0
2014-02-28 12:10:00,133.99,134.13,133.99,134.03,9400.0,114.8309,114.9509,114.8309,114.8652,9400.0
2014-02-28 12:15:00,134.03,134.14,133.96,134.01,6100.0,114.8652,114.9595,114.8052,114.8481,6100.0
2014-02-28 12:20:00,134.01,134.06,133.96,133.99,5000.0,114.8481,114.8909,114.8052,114.8309,5000.0
2014-02-28 12:25:00,133.96,134.06,133.94,134.01,5700.0,114.8052,114.8909,114.7881,114.8481,5700.0
2014-02-28 12:30:00,134.01,134.25,133.97,134.02,23400.0,114.8481,115.0538,114.8138,114.8566,23400.0
2014-02-28 12:35:00,134.03,134.25,134.03,134.07,6400.0,114.8652,115.0538,114.8652,114.8995,6400.0
2014-02-28 12:40:00,134.06,134.27,134.06,134.21,6900.0,114.8909,115.0709,114.8909,115.0195,6900.0
2014-02-28 12:45:00,134.19,134.23,134.12,134.17,10300.0,115.0023,115.0366,114.9423,114.9852,10300.0
2014-02-28 12:50:00,134.24,134.26,134.2,134.21,7200.0,115.0452,115.0623,115.0109,115.0195,7200.0
2014-02-28 12:55:00,134.23,134.36,134.23,134.36,6000.0,115.0366,115.148,115.0366,115.148,6000.0
2014-02-28 13:00:00,134.37,134.41,134.29,134.29,7700.0,115.1566,115.1909,115.088,115.088,7700.0
2014-02-28 13:05:00,134.27,134.41,134.23,134.3,7200.0,115.0709,115.1909,115.0366,115.0966,7200.0
2014-02-28 13:10:00,134.28,134.39,134.24,134.27,8000.0,115.0795,115.1737,115.0452,115.0709,8000.0
2014-02-28 13:15:00,134.25,134.42,134.22,134.37,7900.0,115.0538,115.1995,115.0281,115.1566,7900.0
2014-02-28 13:20:00,134.38,134.4,134.18,134.18,14900.0,115.1652,115.1823,114.9938,114.9938,14900.0
2014-02-28 13:25:00,134.18,134.43,134.18,134.39,12000.0,114.9938,115.208,114.9938,115.1737,12000.0
2014-02-28 13:30:00,134.43,134.43,134.29,134.35,5500.0,115.208,115.208,115.088,115.1395,5500.0
2014-02-28 13:35:00,134.36,134.37,134.24,134.31,7700.0,115.148,115.1566,115.0452,115.1052,7700.0
2014-02-28 13:40:00,134.26,134.38,134.23,134.3,11100.0,115.0623,115.1652,115.0366,115.0966,11100.0
2014-02-28 13:45:00,134.3,134.3,134.04,134.09,9400.0,115.0966,115.0966,114.8738,114.9166,9400.0
2014-02-28 13:50:00,134.17,134.21,134.13,134.16,3300.0,114.9852,115.0195,114.9509,114.9766,3300.0
2014-02-28 13:55:00,134.17,134.22,134.11,134.11,6000.0,114.9852,115.0281,114.9338,114.9338,6000.0
2014-02-28 14:00:00,134.09,134.11,133.93,133.95,21200.0,114.9166,114.9338,114.7795,114.7967,21200.0
2014-02-28 14:05:00,133.95,134.02,133.83,133.86,12500.0,114.7967,114.8566,114.6938,114.7195,12500.0
2014-02-28 14:10:00,133.89,133.91,133.74,133.74,8800.0,114.7452,114.7624,114.6167,114.6167,8800.0
2014-02-28 14:15:00,133.74,133.92,133.74,133.85,6500.0,114.6167,114.7709,114.6167,114.711,6500.0
2014-02-28 14:20:00,133.85,133.9,133.78,133.83,14400.0,114.711,114.7538,114.651,114.6938,14400.0
2014-02-28 14:25:00,133.82,133.95,133.64,133.95,10500.0,114.6852,114.7967,114.531,114.7967,10500.0
2014-02-28 14:30:00,133.93,133.93,133.8,133.82,9400.0,114.7795,114.7795,114.6681,114.6852,9400.0
2014-02-28 14:35:00,133.8,133.8,133.55,133.55,7000.0,114.6681,114.6681,114.4539,114.4539,7000.0
2014-02-28 14:40:00,133.63,133.79,133.62,133.72,4100.0,114.5224,114.6595,114.5138,114.5995,4100.0
2014-02-28 14:45:00,133.69,133.69,133.48,133.53,6600.0,114.5738,114.5738,114.3939,114.4367,6600.0
2014-02-28 14:50:00,133.52,133.69,133.4,133.53,24200.0,114.4281,114.5738,114.3253,114.4367,24200.0
2014-02-28 14:55:00,133.53,133.53,133.37,133.43,13700.0,114.4367,114.4367,114.2996,114.351,13700.0
2014-02-28 15:00:00,133.43,133.43,132.94,133.24,19600.0,114.351,114.351,113.9311,114.1882,19600.0
2014-02-28 15:05:00,133.29,133.29,132.74,132.75,20000.0,114.231,114.231,113.7597,113.7682,20000.0
2014-02-28 15:10:00,132.73,133.09,132.57,133.0,72300.0,113.7511,114.0596,113.614,113.9825,72300.0
2014-02-28 15:15:00,133.02,133.13,132.89,132.92,25600.0,113.9996,114.0939,113.8882,113.9139,25600.0
2014-02-28 15:20:00,132.9,133.08,132.8,132.95,25400.0,113.8968,114.0511,113.8111,113.9396,25400.0
2014-02-28 15:25:00,132.9,133.1,132.84,133.03,20400.0,113.8968,114.0682,113.8454,114.0082,20400.0
2014-02-28 15:30:00,133.03,133.41,133.01,133.27,38700.0,114.0082,114.3339,113.9911,114.2139,38700.0
2014-02-28 15:35:00,133.26,133.4,133.2,133.31,33500.0,114.2053,114.3253,114.1539,114.2482,33500.0
2014-02-28 15:40:00,133.31,133.6,133.31,133.55,47800.0,114.2482,114.4967,114.2482,114.4539,47800.0
2014-02-28 15:45:00,133.56,133.56,133.29,133.31,62400.0,114.4624,114.4624,114.231,114.2482,62400.0
2014-02-28 15:50:00,133.34,133.36,133.16,133.25,47500.0,114.2739,114.291,114.1196,114.1967,47500.0
2014-02-28 15:55:00,133.23,133.58,133.19,133.31,104600.0,114.1796,114.4796,114.1453,114.2482,104600.0
2014-03-03 09:30:00,132.05,132.59,132.05,132.5,32800.0,113.1683,113.6311,113.1683,113.554,32800.0
2014-03-03 09:35:00,132.41,132.82,132.28,132.6,26700.0,113.4769,113.8282,113.3654,113.6397,26700.0
2014-03-03 09:40:00,132.83,133.14,132.71,132.9,24000.0,113.8368,114.1025,113.734,113.8968,24000.0
2014-03-03 09:45:00,132.99,133.04,132.65,132.86,15800.0,113.9739,114.0168,113.6825,113.8625,15800.0
2014-03-03 09:50:00,132.82,132.85,132.61,132.83,15000.0,113.8282,113.8539,113.6483,113.8368,15000.0
2014-03-03 09:55:00,132.85,133.0,132.55,132.92,30300.0,113.8539,113.9825,113.5968,113.9139,30300.0
2014-03-03 10:00:00,132.96,133.2,132.61,132.91,30100.0,113.9482,114.1539,113.6483,113.9054,30100.0
2014-03-03 10:05:00,132.86,133.19,132.8,132.97,26500.0,113.8625,114.1453,113.8111,113.9568,26500.0
2014-03-03 10:10:00,132.85,132.86,132.56,132.59,16000.0,113.8539,113.8625,113.6054,113.6311,16000.0
2014-03-03 10:15:00,132.53,132.91,132.53,132.88,31700.0,113.5797,113.9054,113.5797,113.8797,31700.0
2014-03-03 10:20:00,132.88,133.15,132.88,133.14,20900.0,113.8797,114.111,113.8797,114.1025,20900.0
2014-03-03 10:25:00,133.14,133.44,133.03,133.27,23900.0,114.1025,114.3596,114.0082,114.2139,23900.0
2014-03-03 10:30:00,133.33,133.33,133.17,133.21,17300.0,114.2653,114.2653,114.1282,114.1625,17300.0
2014-03-03 10:35:00,133.22,133.26,132.81,132.95,25200.0,114.171,114.2053,113.8197,113.9396,25200.0
2014-03-03 10:40:00,132.95,133.21,132.93,133.2,17600.0,113.9396,114.1625,113.9225,114.1539,17600.0
2014-03-03 10:45:00,133.1,133.11,132.84,132.87,16400.0,114.0682,114.0768,113.8454,113.8711,16400.0
2014-03-03 10:50:00,132.89,132.93,132.67,132.75,10000.0,113.8882,113.9225,113.6997,113.7682,10000.0
2014-03-03 10:55:00,132.77,133.05,132.74,133.01,20300.0,113.7854,114.0253,113.7597,113.9911,20300.0
2014-03-03 11:00:00,133.04,133.04,132.85,132.88,13100.0,114.0168,114.0168,113.8539,113.8797,13100.0
2014-03-03 11:05:00,132.85,132.89,132.54,132.74,14200.0,113.8539,113.8882,113.5883,113.7597,14200.0
2014-03-03 11:10:00,132.73,132.78,132.66,132.77,20700.0,113.7511,113.794,113.6911,113.7854,20700.0
2014-03-03 11:15:00,132.73,132.77,132.62,132.74,12100.0,113.7511,113.7854,113.6568,113.7597,12100.0
2014-03-03 11:20:00,132.79,133.1,132.79,133.02,16200.0,113.8025,114.0682,113.8025,113.9996,16200.0
2014-03-03 11:25:00,132.99,133.14,132.78,132.83,12200.0,113.9739,114.1025,113.794,113.8368,12200.0
2014-03-03 11:30:00,132.85,132.87,132.63,132.85,20300.0,113.8539,113.8711,113.6654,113.8539,20300.0
2014-03-03 11:35:00,132.86,132.89,132.7,132.8,10000.0,113.8625,113.8882,113.7254,113.8111,10000.0
2014-03-03 11:40:00,132.72,132.91,132.7,132.83,8800.0,113.7425,113.9054,113.7254,113.8368,8800.0
2014-03-03 11:45:00,132.8,132.85,132.69,132.81,5900.0,113.8111,113.8539,113.7168,113.8197,5900.0
2014-03-03 11:50:00,132.87,132.89,132.78,132.85,7600.0,113.8711,113.8882,113.794,113.8539,7600.0
2014-03-03 11:55:00,132.87,132.88,132.63,132.69,16300.0,113.8711,113.8797,113.6654,113.7168,16300.0
2014-03-03 12:00:00,132.65,132.74,132.52,132.54,9900.0,113.6825,113.7597,113.5711,113.5883,9900.0
2014-03-03 12:05:00,132.58,132.75,132.54,132.54,11800.0,113.6226,113.7682,113.5883,113.5883,11800.0
2014-03-03 12:10:00,132.56,133.2,132.47,133.14,25900.0,113.6054,114.1539,113.5283,114.1025,25900.0
2014-03-03 12:15:00,133.07,133.21,132.97,132.97,15000.0,114.0425,114.1625,113.9568,113.9568,15000.0
2014-03-03 12:20:00,133.02,133.3,132.98,133.3,10300.0,113.9996,114.2396,113.9654,114.2396,10300.0
2014-03-03 12:25:00,133.29,133.34,133.17,133.21,6400.0,114.231,114.2739,114.1282,114.1625,6400.0
2014-03-03 12:30:00,133.2,133.26,133.09,133.15,9700.0,114.1539,114.2053,114.0596,114.111,9700.0
2014-03-03 12:35:00,133.17,133.34,133.17,133.27,11700.0,114.1282,114.2739,114.1282,114.2139,11700.0
2014-03-03 12:40:00,133.3,133.3,133.11,133.22,7200.0,114.2396,114.2396,114.0768,114.171,7200.0
2014-03-03 12:45:00,133.19,133.35,133.14,133.29,15200.0,114.1453,114.2825,114.1025,114.231,15200.0
2014-03-03 12:50:00,133.25,133.35,133.16,133.23,18200.0,114.1967,114.2825,114.1196,114.1796,18200.0
2014-03-03 12:55:00,133.22,133.33,133.12,133.3,9200.0,114.171,114.2653,114.0853,114.2396,9200.0
2014-03-03 13:00:00,133.32,133.55,133.32,133.43,10600.0,114.2567,114.4539,114.2567,114.351,10600.0
2014-03-03 13:05:00,133.39,133.5,133.39,133.5,1300.0,114.3167,114.411,114.3167,114.411,1300.0
2014-03-03 13:10:00,133.47,133.52,133.44,133.5,6400.0,114.3853,114.4281,114.3596,114.411,6400.0
2014-03-03 13:15:00,133.52,133.61,133.52,133.61,6300.0,114.4281,114.5053,114.4281,114.5053,6300.0
2014-03-03 13:20:00,133.6,133.75,133.58,133.71,21300.0,114.4967,114.6253,114.4796,114.591,21300.0
2014-03-03 13:25:00,133.73,134.13,133.73,134.11,45100.0,114.6081,114.9509,114.6081,114.9338,45100.0
2014-03-03 13:30:00,134.13,134.14,133.96,134.01,11800.0,114.9509,114.9595,114.8052,114.8481,11800.0
2014-03-03 13:35:00,134.02,134.08,134.02,134.04,5500.0,114.8566,114.9081,114.8566,114.8738,5500.0
2014-03-03 13:40:00,134.04,134.14,134.03,134.14,8500.0,114.8738,114.9595,114.8652,114.9595,8500.0
2014-03-03 13:45:00,134.12,134.12,134.0,134.0,13700.0,114.9423,114.9423,114.8395,114.8395,13700.0
2014-03-03 13:50:00,134.01,134.01,133.87,133.93,13500.0,114.8481,114.8481,114.7281,114.7795,13500.0
2014-03-03 13:55:00,133.94,134.29,133.89,134.24,16100.0,114.7881,115.088,114.7452,115.0452,16100.0
2014-03-03 14:00:00,134.2,134.2,134.08,134.14,11500.0,115.0109,115.0109,114.9081,114.9595,11500.0
2014-03-03 14:05:00,134.08,134.08,133.88,133.9,7000.0,114.9081,114.9081,114.7367,114.7538,7000.0
2014-03-03 14:10:00,133.91,134.12,133.9,134.12,9000.0,114.7624,114.9423,114.7538,114.9423,9000.0
2014-03-03 14:15:00,134.05,134.18,133.81,133.81,11000.0,114.8824,114.9938,114.6767,114.6767,11000.0
2014-03-03 14:20:00,133.85,133.87,133.75,133.85,24800.0,114.711,114.7281,114.6253,114.711,24800.0
2014-03-03 14:25:00,133.85,133.9,133.8,133.85,7900.0,114.711,114.7538,114.6681,114.711,7900.0
2014-03-03 14:30:00,133.86,133.95,133.78,133.95,10300.0,114.7195,114.7967,114.651,114.7967,10300.0
2014-03-03 14:35:00,133.94,133.97,133.85,133.85,8300.0,114.7881,114.8138,114.711,114.711,8300.0
2014-03-03 14:40:00,133.83,133.95,133.8,133.92,15000.0,114.6938,114.7967,114.6681,114.7709,15000.0
2014-03-03 14:45:00,133.91,134.12,133.91,134.06,13000.0,114.7624,114.9423,114.7624,114.8909,13000.0
2014-03-03 14:50:00,134.05,134.07,133.98,134.06,4300.0,114.8824,114.8995,114.8224,114.8909,4300.0
2014-03-03 14:55:00,134.04,134.07,133.88,133.88,6000.0,114.8738,114.8995,114.7367,114.7367,6000.0
2014-03-03 15:00:00,133.84,133.87,133.67,133.67,6000.0,114.7024,114.7281,114.5567,114.5567,6000.0
2014-03-03 15:05:00,133.67,133.69,133.58,133.63,19500.0,114.5567,114.5738,114.4796,114.5224,19500.0
2014-03-03 15:10:00,133.61,133.67,133.46,133.52,11900.0,114.5053,114.5567,114.3767,114.4281,11900.0
2014-03-03 15:15:00,133.53,133.54,133.38,133.46,24900.0,114.4367,114.4453,114.3082,114.3767,24900.0
2014-03-03 15:20:00,133.47,133.47,133.34,133.41,15300.0,114.3853,114.3853,114.2739,114.3339,15300.0
2014-03-03 15:25:00,133.45,133.49,133.15,133.39,26300.0,114.3682,114.4024,114.111,114.3167,26300.0
2014-03-03 15:30:00,133.36,133.36,133.2,133.29,28600.0,114.291,114.291,114.1539,114.231,28600.0
2014-03-03 15:35:00,133.33,133.45,133.3,133.36,29900.0,114.2653,114.3682,114.2396,114.291,29900.0
2014-03-03 15:40:00,133.32,133.62,133.31,133.56,38400.0,114.2567,114.5138,114.2482,114.4624,38400.0
2014-03-03 15:45:00,133.59,133.74,133.4,133.41,35300.0,114.4881,114.6167,114.3253,114.3339,35300.0
2014-03-03 15:50:00,133.43,133.5,133.35,133.37,34300.0,114.351,114.411,114.2825,114.2996,34300.0
2014-03-03 15:55:00,133.36,133.41,133.3,133.38,40700.0,114.291,114.3339,114.2396,114.3082,40700.0
2014-03-04 09:30:00,134.65,135.83,134.65,135.75,34400.0,115.3966,116.4078,115.3966,116.3393,34400.0
2014-03-04 09:35:00,135.75,136.29,135.71,136.03,25400.0,116.3393,116.8021,116.305,116.5792,25400.0
2014-03-04 09:40:00,135.94,136.09,135.89,136.06,29400.0,116.5021,116.6307,116.4593,116.605,29400.0
2014-03-04 09:45:00,136.13,136.55,136.0,136.52,18900.0,116.6649,117.0249,116.5535,116.9992,18900.0
2014-03-04 09:50:00,136.46,136.7,135.93,135.93,30900.0,116.9478,117.1534,116.4935,116.4935,30900.0
2014-03-04 09:55:00,135.98,136.35,135.98,136.35,29300.0,116.5364,116.8535,116.5364,116.8535,29300.0
2014-03-04 10:00:00,136.44,136.6,135.89,136.02,30000.0,116.9306,117.0677,116.4593,116.5707,30000.0
2014-03-04 10:05:00,135.97,136.21,135.93,136.12,25600.0,116.5278,116.7335,116.4935,116.6564,25600.0
2014-03-04 10:10:00,136.12,136.59,135.98,136.47,17500.0,116.6564,117.0592,116.5364,116.9563,17500.0
2014-03-04 10:15:00,136.37,136.5,136.11,136.14,24000.0,116.8706,116.982,116.6478,116.6735,24000.0
2014-03-04 10:20:00,136.1,136.35,136.09,136.09,13300.0,116.6392,116.8535,116.6307,116.6307,13300.0
2014-03-04 10:25:00,136.1,136.32,136.07,136.21,19200.0,116.6392,116.8278,116.6135,116.7335,19200.0
2014-03-04 10:30:00,136.22,136.45,136.21,136.33,14400.0,116.7421,116.9392,116.7335,116.8363,14400.0
2014-03-04 10:35:00,136.33,136.47,136.2,136.33,30800.0,116.8363,116.9563,116.7249,116.8363,30800.0
2014-03-04 10:40:00,136.35,136.57,136.35,136.47,22700.0,116.8535,117.042,116.8535,116.9563,22700.0
2014-03-04 10:45:00,136.56,136.62,136.44,136.5,34700.0,117.0335,117.0849,116.9306,116.982,34700.0
2014-03-04 10:50:00,136.47,136.47,136.01,136.01,69100.0,116.9563,116.9563,116.5621,116.5621,69100.0
2014-03-04 10:55:00,136.03,136.48,135.95,136.41,99800.0,116.5792,116.9649,116.5107,116.9049,99800.0
2014-03-04 11:00:00,136.37,136.57,136.03,136.49,40800.0,116.8706,117.042,116.5792,116.9735,40800.0
2014-03-04 11:05:00,136.5,136.5,136.26,136.27,7000.0,116.982,116.982,116.7764,116.7849,7000.0
2014-03-04 11:10:00,136.27,136.44,136.22,136.22,6800.0,116.7849,116.9306,116.7421,116.7421,6800.0
2014-03-04 11:15:00,136.23,136.3,136.16,136.16,15500.0,116.7506,116.8106,116.6907,116.6907,15500.0
2014-03-04 11:20:00,136.23,136.23,136.01,136.07,9700.0,116.7506,116.7506,116.5621,116.6135,9700.0
2014-03-04 11:25:00,136.08,136.18,136.01,136.08,6900.0,116.6221,116.7078,116.5621,116.6221,6900.0
2014-03-04 11:30:00,136.08,136.14,135.96,136.14,16400.0,116.6221,116.6735,116.5193,116.6735,16400.0
2014-03-04 11:35:00,136.21,136.25,136.05,136.18,20000.0,116.7335,116.7678,116.5964,116.7078,20000.0
2014-03-04 11:40:00,136.2,136.24,136.08,136.08,16500.0,116.7249,116.7592,116.6221,116.6221,16500.0
2014-03-04 11:45:00,136.17,136.2,136.1,136.2,5900.0,116.6992,116.7249,116.6392,116.7249,5900.0
2014-03-04 11:50:00,136.2,136.21,136.11,136.2,7900.0,116.7249,116.7335,116.6478,116.7249,7900.0
2014-03-04 11:55:00,136.2,136.21,136.04,136.19,16000.0,116.7249,116.7335,116.5878,116.7164,16000.0
2014-03-04 12:00:00,136.14,136.27,136.14,136.22,10900.0,116.6735,116.7849,116.6735,116.7421,10900.0
2014-03-04 12:05:00,136.24,136.29,136.12,136.16,7400.0,116.7592,116.8021,116.6564,116.6907,7400.0
2014-03-04 12:10:00,136.16,136.27,136.16,136.23,9300.0,116.6907,116.7849,116.6907,116.7506,9300.0
2014-03-04 12:15:00,136.27,136.33,136.16,136.22,24000.0,116.7849,116.8363,116.6907,116.7421,24000.0
2014-03-04 12:20:00,136.22,136.31,136.18,136.23,13800.0,116.7421,116.8192,116.7078,116.7506,13800.0
2014-03-04 12:25:00,136.29,136.57,136.29,136.47,13100.0,116.8021,117.042,116.8021,116.9563,13100.0
2014-03-04 12:30:00,136.45,136.45,136.16,136.3,19900.0,116.9392,116.9392,116.6907,116.8106,19900.0
2014-03-04 12:35:00,136.3,136.4,136.18,136.32,11900.0,116.8106,116.8963,116.7078,116.8278,11900.0
2014-03-04 12:40:00,136.36,136.36,136.19,136.22,7200.0,116.8621,116.8621,116.7164,116.7421,7200.0
2014-03-04 12:45:00,136.27,136.32,136.2,136.22,9200.0,116.7849,116.8278,116.7249,116.7421,9200.0
2014-03-04 12:50:00,136.28,136.3,136.13,136.2,7800.0,116.7935,116.8106,116.6649,116.7249,7800.0
2014-03-04 12:55:00,136.18,136.35,136.18,136.35,7900.0,116.7078,116.8535,116.7078,116.8535,7900.0
2014-03-04 13:00:00,136.35,136.5,136.23,136.46,14500.0,116.8535,116.982,116.7506,116.9478,14500.0
2014-03-04 13:05:00,136.45,136.61,136.37,136.54,56400.0,116.9392,117.0763,116.8706,117.0163,56400.0
2014-03-04 13:10:00,136.55,136.61,136.48,136.56,14700.0,117.0249,117.0763,116.9649,117.0335,14700.0
2014-03-04 13:15:00,136.55,136.65,136.44,136.54,13700.0,117.0249,117.1106,116.9306,117.0163,13700.0
2014-03-04 13:20:00,136.58,136.62,136.52,136.52,7800.0,117.0506,117.0849,116.9992,116.9992,7800.0
2014-03-04 13:25:00,136.54,136.69,136.51,136.51,16700.0,117.0163,117.1449,116.9906,116.9906,16700.0
2014-03-04 13:30:00,136.51,136.74,136.51,136.73,33600.0,116.9906,117.1877,116.9906,117.1791,33600.0
2014-03-04 13:35:00,136.72,136.76,136.64,136.76,12600.0,117.1706,117.2049,117.102,117.2049,12600.0
2014-03-04 13:40:00,136.74,136.81,136.65,136.65,16900.0,117.1877,117.2477,117.1106,117.1106,16900.0
2014-03-04 13:45:00,136.66,136.9,136.57,136.7,23500.0,117.1192,117.3248,117.042,117.1534,23500.0
2014-03-04 13:50:00,136.59,136.72,136.47,136.59,32800.0,117.0592,117.1706,116.9563,117.0592,32800.0
2014-03-04 13:55:00,136.63,136.7,136.4,136.57,21400.0,117.0934,117.1534,116.8963,117.042,21400.0
2014-03-04 14:00:00,136.57,136.59,136.3,136.4,27600.0,117.042,117.0592,116.8106,116.8963,27600.0
2014-03-04 14:05:00,136.4,136.71,136.37,136.71,11200.0,116.8963,117.162,116.8706,117.162,11200.0
2014-03-04 14:10:00,136.73,136.89,136.59,136.85,11600.0,117.1791,117.3163,117.0592,117.282,11600.0
2014-03-04 14:15:00,136.9,136.92,136.78,136.84,22000.0,117.3248,117.342,117.222,117.2734,22000.0
2014-03-04 14:20:00,136.84,137.05,136.82,137.02,31300.0,117.2734,117.4534,117.2563,117.4277,31300.0
2014-03-04 14:25:00,137.0,137.08,136.9,137.02,28000.0,117.4105,117.4791,117.3248,117.4277,28000.0
2014-03-04 14:30:00,137.02,137.11,137.0,137.07,12800.0,117.4277,117.5048,117.4105,117.4705,12800.0
2014-03-04 14:35:00,137.07,137.11,136.98,137.02,12300.0,117.4705,117.5048,117.3934,117.4277,12300.0
2014-03-04 14:40:00,137.05,137.16,137.05,137.13,12000.0,117.4534,117.5477,117.4534,117.522,12000.0
2014-03-04 14:45:00,137.12,137.16,137.06,137.14,12400.0,117.5134,117.5477,117.462,117.5305,12400.0
2014-03-04 14:50:00,137.1,137.26,137.09,137.23,19100.0,117.4962,117.6334,117.4877,117.6077,19100.0
2014-03-04 14:55:00,137.24,137.35,137.22,137.35,22300.0,117.6162,117.7105,117.5991,117.7105,22300.0
2014-03-04 15:00:00,137.32,137.38,137.25,137.3,28900.0,117.6848,117.7362,117.6248,117.6676,28900.0
2014-03-04 15:05:00,137.26,137.32,137.19,137.23,18500.0,117.6334,117.6848,117.5734,117.6077,18500.0
2014-03-04 15:10:00,137.25,137.35,137.22,137.34,15200.0,117.6248,117.7105,117.5991,117.7019,15200.0
2014-03-04 15:15:00,137.32,137.58,137.3,137.58,27800.0,117.6848,117.9076,117.6676,117.9076,27800.0
2014-03-04 15:20:00,137.59,137.65,137.51,137.58,41000.0,117.9162,117.9676,117.8476,117.9076,41000.0
2014-03-04 15:25:00,137.59,137.6,137.19,137.19,28600.0,117.9162,117.9247,117.5734,117.5734,28600.0
2014-03-04 15:30:00,137.23,137.25,137.08,137.14,24100.0,117.6077,117.6248,117.4791,117.5305,24100.0
2014-03-04 15:35:00,137.12,137.18,136.99,137.13,39000.0,117.5134,117.5648,117.402,117.522,39000.0
2014-03-04 15:40:00,137.06,137.18,137.05,137.16,36300.0,117.462,117.5648,117.4534,117.5477,36300.0
2014-03-04 15:45:00,137.14,137.18,136.97,137.0,48000.0,117.5305,117.5648,117.3848,117.4105,48000.0
2014-03-04 15:50:00,137.02,137.15,136.98,137.13,56300.0,117.4277,117.5391,117.3934,117.522,56300.0
2014-03-04 15:55:00,137.13,137.17,137.07,137.08,75800.0,117.522,117.5562,117.4705,117.4791,75800.0
2014-03-05 09:30:00,137.24,137.38,136.8,136.8,30100.0,117.6162,117.7362,117.2391,117.2391,30100.0
2014-03-05 09:35:00,136.8,137.0,136.51,136.91,48800.0,117.2391,117.4105,116.9906,117.3334,48800.0
2014-03-05 09:40:00,136.81,137.19,136.65,137.05,27600.0,117.2477,117.5734,117.1106,117.4534,27600.0
2014-03-05 09:45:00,137.1,137.15,136.94,137.1,15900.0,117.4962,117.5391,117.3591,117.4962,15900.0
2014-03-05 09:50:00,137.03,137.19,137.01,137.16,3800.0,117.4363,117.5734,117.4191,117.5477,3800.0
2014-03-05 09:55:00,137.19,137.44,136.83,136.96,32000.0,117.5734,117.7876,117.2649,117.3763,32000.0
2014-03-05 10:00:00,136.99,137.04,136.83,136.93,8000.0,117.402,117.4448,117.2649,117.3506,8000.0
2014-03-05 10:05:00,136.95,137.48,136.95,137.37,6800.0,117.3677,117.8219,117.3677,117.7276,6800.0
2014-03-05 10:10:00,137.38,137.54,137.27,137.44,21400.0,117.7362,117.8733,117.6419,117.7876,21400.0
2014-03-05 10:15:00,137.36,137.52,137.17,137.25,30400.0,117.7191,117.8562,117.5562,117.6248,30400.0
2014-03-05 10:20:00,137.32,137.53,137.24,137.38,21700.0,117.6848,117.8648,117.6162,117.7362,21700.0
2014-03-05 10:25:00,137.37,137.6,137.27,137.54,29800.0,117.7276,117.9247,117.6419,117.8733,29800.0
2014-03-05 10:30:00,137.56,137.59,137.36,137.41,4700.0,117.8905,117.9162,117.7191,117.7619,4700.0
2014-03-05 10:35:00,137.41,137.42,137.3,137.3,10900.0,117.7619,117.7705,117.6676,117.6676,10900.0
2014-03-05 10:40:00,137.29,137.41,137.26,137.34,39400.0,117.6591,117.7619,117.6334,117.7019,39400.0
2014-03-05 10:45:00,137.34,137.42,137.05,137.11,30000.0,117.7019,117.7705,117.4534,117.5048,30000.0
2014-03-05 10:50:00,137.13,137.25,137.1,137.19,6100.0,117.522,117.6248,117.4962,117.5734,6100.0
2014-03-05 10:55:00,137.18,137.19,137.03,137.08,16700.0,117.5648,117.5734,117.4363,117.4791,16700.0
2014-03-05 11:00:00,137.11,137.35,137.11,137.3,14700.0,117.5048,117.7105,117.5048,117.6676,14700.0
2014-03-05 11:05:00,137.28,137.29,137.11,137.18,14000.0,117.6505,117.6591,117.5048,117.5648,14000.0
2014-03-05 11:10:00,137.15,137.22,137.12,137.19,7200.0,117.5391,117.5991,117.5134,117.5734,7200.0
2014-03-05 11:15:00,137.15,137.27,137.05,137.07,17200.0,117.5391,117.6419,117.4534,117.4705,17200.0
2014-03-05 11:20:00,137.1,137.16,137.07,137.09,2800.0,117.4962,117.5477,117.4705,117.4877,2800.0
2014-03-05 11:25:00,137.09,137.17,137.02,137.15,15400.0,117.4877,117.5562,117.4277,117.5391,15400.0
2014-03-05 11:30:00,137.13,137.13,136.98,136.99,11100.0,117.522,117.522,117.3934,117.402,11100.0
2014-03-05 11:35:00,137.01,137.08,136.9,137.08,17200.0,117.4191,117.4791,117.3248,117.4791,17200.0
2014-03-05 11:40:00,137.08,137.13,137.03,137.11,12000.0,117.4791,117.522,117.4363,117.5048,12000.0
2014-03-05 11:45:00,137.11,137.17,137.05,137.1,7500.0,117.5048,117.5562,117.4534,117.4962,7500.0
2014-03-05 11:50:00,137.16,137.33,137.16,137.27,17800.0,117.5477,117.6934,117.5477,117.6419,17800.0
2014-03-05 11:55:00,137.28,137.31,137.17,137.17,8500.0,117.6505,117.6762,117.5562,117.5562,8500.0
2014-03-05 12:00:00,137.18,137.46,137.18,137.44,12300.0,117.5648,117.8048,117.5648,117.7876,12300.0
2014-03-05 12:05:00,137.39,137.43,137.32,137.32,3700.0,117.7448,117.7791,117.6848,117.6848,3700.0
2014-03-05 12:10:00,137.36,137.36,137.3,137.3,3300.0,117.7191,117.7191,117.6676,117.6676,3300.0
2014-03-05 12:15:00,137.29,137.35,137.24,137.31,18500.0,117.6591,117.7105,117.6162,117.6762,18500.0
2014-03-05 12:20:00,137.31,137.32,137.23,137.24,8100.0,117.6762,117.6848,117.6077,117.6162,8100.0
2014-03-05 12:25:00,137.23,137.32,137.22,137.22,10000.0,117.6077,117.6848,117.5991,117.5991,10000.0
2014-03-05 12:30:00,137.22,137.23,137.16,137.18,3400.0,117.5991,117.6077,117.5477,117.5648,3400.0
2014-03-05 12:35:00,137.2,137.28,137.2,137.24,2900.0,117.5819,117.6505,117.5819,117.6162,2900.0
2014-03-05 12:40:00,137.23,137.25,137.16,137.16,5400.0,117.6077,117.6248,117.5477,117.5477,5400.0
2014-03-05 12:45:00,137.19,137.3,137.12,137.25,11600.0,117.5734,117.6676,117.5134,117.6248,11600.0
2014-03-05 12:50:00,137.2,137.22,137.14,137.14,7700.0,117.5819,117.5991,117.5305,117.5305,7700.0
2014-03-05 12:55:00,137.17,137.24,137.16,137.23,1900.0,117.5562,117.6162,117.5477,117.6077,1900.0
2014-03-05 13:00:00,137.22,137.24,137.16,137.19,7200.0,117.5991,117.6162,117.5477,117.5734,7200.0
2014-03-05 13:05:00,137.15,137.18,137.12,137.14,3600.0,117.5391,117.5648,117.5134,117.5305,3600.0
2014-03-05 13:10:00,137.14,137.15,137.06,137.15,7600.0,117.5305,117.5391,117.462,117.5391,7600.0
2014-03-05 13:15:00,137.17,137.28,137.17,137.2,6800.0,117.5562,117.6505,117.5562,117.5819,6800.0
2014-03-05 13:20:00,137.2,137.21,137.11,137.11,5100.0,117.5819,117.5905,117.5048,117.5048,5100.0
2014-03-05 13:25:00,137.09,137.09,136.98,137.02,7600.0,117.4877,117.4877,117.3934,117.4277,7600.0
2014-03-05 13:30:00,137.0,137.01,136.92,137.0,7800.0,117.4105,117.4191,117.342,117.4105,7800.0
2014-03-05 13:35:00,136.98,136.98,136.86,136.87,10000.0,117.3934,117.3934,117.2906,117.2991,10000.0
2014-03-05 13:40:00,136.85,136.9,136.81,136.9,5200.0,117.282,117.3248,117.2477,117.3248,5200.0
2014-03-05 13:45:00,136.92,136.92,136.74,136.74,11600.0,117.342,117.342,117.1877,117.1877,11600.0
2014-03-05 13:50:00,136.74,136.8,136.7,136.75,6800.0,117.1877,117.2391,117.1534,117.1963,6800.0
2014-03-05 13:55:00,136.78,136.81,136.7,136.73,5600.0,117.222,117.2477,117.1534,117.1791,5600.0
2014-03-05 14:00:00,136.73,136.9,136.72,136.81,8100.0,117.1791,117.3248,117.1706,117.2477,8100.0
2014-03-05 14:05:00,136.82,136.94,136.82,136.94,3200.0,117.2563,117.3591,117.2563,117.3591,3200.0
2014-03-05 14:10:00,136.95,137.03,136.92,136.92,9800.0,117.3677,117.4363,117.342,117.342,9800.0
2014-03-05 14:15:00,136.87,136.99,136.86,136.97,8800.0,117.2991,117.402,117.2906,117.3848,8800.0
2014-03-05 14:20:00,136.94,137.02,136.9,136.96,6100.0,117.3591,117.4277,117.3248,117.3763,6100.0
2014-03-05 14:25:00,136.95,136.95,136.8,136.81,8000.0,117.3677,117.3677,117.2391,117.2477,8000.0
2014-03-05 14:30:00,136.86,136.94,136.84,136.94,6400.0,117.2906,117.3591,117.2734,117.3591,6400.0
2014-03-05 14:35:00,136.92,136.94,136.88,136.88,10500.0,117.342,117.3591,117.3077,117.3077,10500.0
2014-03-05 14:40:00,136.9,136.93,136.83,136.83,7500.0,117.3248,117.3506,117.2649,117.2649,7500.0
2014-03-05 14:45:00,136.86,136.92,136.84,136.89,8100.0,117.2906,117.342,117.2734,117.3163,8100.0
2014-03-05 14:50:00,136.88,136.93,136.82,136.82,8700.0,117.3077,117.3506,117.2563,117.2563,8700.0
2014-03-05 14:55:00,136.84,136.85,136.71,136.8,14500.0,117.2734,117.282,117.162,117.2391,14500.0
2014-03-05 15:00:00,136.8,136.8,136.61,136.63,22500.0,117.2391,117.2391,117.0763,117.0934,22500.0
2014-03-05 15:05:00,136.64,136.69,136.54,136.61,33300.0,117.102,117.1449,117.0163,117.0763,33300.0
2014-03-05 15:10:00,136.6,136.78,136.6,136.78,8100.0,117.0677,117.222,117.0677,117.222,8100.0
2014-03-05 15:15:00,136.78,136.85,136.76,136.85,7100.0,117.222,117.282,117.2049,117.282,7100.0
2014-03-05 15:20:00,136.85,136.96,136.84,136.95,10300.0,117.282,117.3763,117.2734,117.3677,10300.0
2014-03-05 15:25:00,136.96,136.99,136.9,136.99,10200.0,117.3763,117.402,117.3248,117.402,10200.0
2014-03-05 15:30:00,137.0,137.14,137.0,137.14,15400.0,117.4105,117.5305,117.4105,117.5305,15400.0
2014-03-05 15:35:00,137.14,137.15,136.87,136.99,16200.0,117.5305,117.5391,117.2991,117.402,16200.0
2014-03-05 15:40:00,137.0,137.01,136.81,136.87,12300.0,117.4105,117.4191,117.2477,117.2991,12300.0
2014-03-05 15:45:00,136.86,136.89,136.79,136.87,14800.0,117.2906,117.3163,117.2306,117.2991,14800.0
2014-03-05 15:50:00,136.87,136.92,136.8,136.83,38100.0,117.2991,117.342,117.2391,117.2649,38100.0
2014-03-05 15:55:00,136.85,136.98,136.83,136.94,29600.0,117.282,117.3934,117.2649,117.3591,29600.0
2014-03-06 09:30:00,137.25,137.42,136.28,136.68,70300.0,117.6248,117.7705,116.7935,117.1363,70300.0
2014-03-06 09:35:00,136.47,137.09,136.47,136.9,34000.0,116.9563,117.4877,116.9563,117.3248,34000.0
2014-03-06 09:40:00,136.94,137.06,136.51,136.85,49600.0,117.3591,117.462,116.9906,117.282,49600.0
2014-03-06 09:45:00,136.86,136.86,136.24,136.42,29500.0,117.2906,117.2906,116.7592,116.9135,29500.0
2014-03-06 09:50:00,136.42,136.46,136.29,136.37,24800.0,116.9135,116.9478,116.8021,116.8706,24800.0
2014-03-06 09:55:00,136.32,136.77,136.19,136.77,22400.0,116.8278,117.2134,116.7164,117.2134,22400.0
2014-03-06 10:00:00,136.77,136.88,136.56,136.87,31000.0,117.2134,117.3077,117.0335,117.2991,31000.0
2014-03-06 10:05:00,136.91,136.95,136.67,136.75,43300.0,117.3334,117.3677,117.1277,117.1963,43300.0
2014-03-06 10:10:00,136.75,136.75,136.27,136.36,25400.0,117.1963,117.1963,116.7849,116.8621,25400.0
2014-03-06 10:15:00,136.26,136.49,136.21,136.33,24700.0,116.7764,116.9735,116.7335,116.8363,24700.0
2014-03-06 10:20:00,136.26,136.61,136.26,136.55,10400.0,116.7764,117.0763,116.7764,117.0249,10400.0
2014-03-06 10:25:00,136.58,136.86,136.52,136.85,14600.0,117.0506,117.2906,116.9992,117.282,14600.0
2014-03-06 10:30:00,136.88,136.9,136.58,136.64,14500.0,117.3077,117.3248,117.0506,117.102,14500.0
2014-03-06 10:35:00,136.6,136.68,136.41,136.46,16400.0,117.0677,117.1363,116.9049,116.9478,16400.0
2014-03-06 10:40:00,136.5,136.8,136.47,136.8,8400.0,116.982,117.2391,116.9563,117.2391,8400.0
2014-03-06 10:45:00,136.82,136.86,136.67,136.71,27600.0,117.2563,117.2906,117.1277,117.162,27600.0
2014-03-06 10:50:00,136.72,136.87,136.71,136.78,9200.0,117.1706,117.2991,117.162,117.222,9200.0
2014-03-06 10:55:00,136.8,136.88,136.72,136.88,9400.0,117.2391,117.3077,117.1706,117.3077,9400.0
2014-03-06 11:00:00,136.88,136.89,136.8,136.83,10400.0,117.3077,117.3163,117.2391,117.2649,10400.0
2014-03-06 11:05:00,136.83,136.87,136.79,136.85,13700.0,117.2649,117.2991,117.2306,117.282,13700.0
2014-03-06 11:10:00,136.83,136.89,136.74,136.78,21600.0,117.2649,117.3163,117.1877,117.222,21600.0
2014-03-06 11:15:00,136.75,136.88,136.66,136.82,13400.0,117.1963,117.3077,117.1192,117.2563,13400.0
2014-03-06 11:20:00,136.86,136.99,136.82,136.99,11500.0,117.2906,117.402,117.2563,117.402,11500.0
2014-03-06 11:25:00,136.99,136.99,136.85,136.91,9600.0,117.402,117.402,117.282,117.3334,9600.0
2014-03-06 11:30:00,136.99,136.99,136.89,136.97,12000.0,117.402,117.402,117.3163,117.3848,12000.0
2014-03-06 11:35:00,136.97,137.0,136.89,136.89,7500.0,117.3848,117.4105,117.3163,117.3163,7500.0
2014-03-06 11:40:00,136.92,137.03,136.9,136.99,24600.0,117.342,117.4363,117.3248,117.402,24600.0
2014-03-06 11:45:00,136.95,137.13,136.95,137.06,6900.0,117.3677,117.522,117.3677,117.462,6900.0
2014-03-06 11:50:00,137.06,137.18,137.06,137.12,11700.0,117.462,117.5648,117.462,117.5134,11700.0
2014-03-06 11:55:00,137.1,137.22,137.08,137.22,7800.0,117.4962,117.5991,117.4791,117.5991,7800.0
2014-03-06 12:00:00,137.2,137.24,137.09,137.24,11100.0,117.5819,117.6162,117.4877,117.6162,11100.0
2014-03-06 12:05:00,137.2,137.37,137.15,137.34,17900.0,117.5819,117.7276,117.5391,117.7019,17900.0
2014-03-06 12:10:00,137.34,137.37,137.14,137.17,14500.0,117.7019,117.7276,117.5305,117.5562,14500.0
2014-03-06 12:15:00,137.15,137.33,137.15,137.3,6000.0,117.5391,117.6934,117.5391,117.6676,6000.0
2014-03-06 12:20:00,137.3,137.36,137.27,137.27,7600.0,117.6676,117.7191,117.6419,117.6419,7600.0
2014-03-06 12:25:00,137.29,137.31,137.24,137.25,3400.0,117.6591,117.6762,117.6162,117.6248,3400.0
2014-03-06 12:30:00,137.32,137.34,137.24,137.24,5300.0,117.6848,117.7019,117.6162,117.6162,5300.0
2014-03-06 12:35:00,137.29,137.37,137.24,137.24,14000.0,117.6591,117.7276,117.6162,117.6162,14000.0
2014-03-06 12:40:00,137.28,137.37,137.25,137.35,7300.0,117.6505,117.7276,117.6248,117.7105,7300.0
2014-03-06 12:45:00,137.36,137.42,137.34,137.41,7400.0,117.7191,117.7705,117.7019,117.7619,7400.0
2014-03-06 12:50:00,137.43,137.49,137.43,137.44,8500.0,117.7791,117.8305,117.7791,117.7876,8500.0
2014-03-06 12:55:00,137.45,137.47,137.42,137.43,5000.0,117.7962,117.8133,117.7705,117.7791,5000.0
2014-03-06 13:00:00,137.49,137.57,137.48,137.56,6000.0,117.8305,117.899,117.8219,117.8905,6000.0
2014-03-06 13:05:00,137.56,137.59,137.56,137.58,5600.0,117.8905,117.9162,117.8905,117.9076,5600.0
2014-03-06 13:10:00,137.58,137.58,137.46,137.46,2900.0,117.9076,117.9076,117.8048,117.8048,2900.0
2014-03-06 13:15:00,137.49,137.5,137.35,137.43,26500.0,117.8305,117.839,117.7105,117.7791,26500.0
2014-03-06 13:20:00,137.43,137.47,137.4,137.43,7300.0,117.7791,117.8133,117.7533,117.7791,7300.0
2014-03-06 13:25:00,137.43,137.47,137.34,137.38,12400.0,117.7791,117.8133,117.7019,117.7362,12400.0
2014-03-06 13:30:00,137.39,137.44,137.37,137.37,6100.0,117.7448,117.7876,117.7276,117.7276,6100.0
2014-03-06 13:35:00,137.37,137.42,137.3,137.37,6000.0,117.7276,117.7705,117.6676,117.7276,6000.0
2014-03-06 13:40:00,137.3,137.32,137.24,137.32,11500.0,117.6676,117.6848,117.6162,117.6848,11500.0
2014-03-06 13:45:00,137.32,137.35,137.14,137.14,12500.0,117.6848,117.7105,117.5305,117.5305,12500.0
2014-03-06 13:50:00,137.21,137.21,137.03,137.06,15000.0,117.5905,117.5905,117.4363,117.462,15000.0
2014-03-06 13:55:00,137.06,137.06,136.96,136.98,15000.0,117.462,117.462,117.3763,117.3934,15000.0
2014-03-06 14:00:00,136.97,137.01,136.9,136.98,13400.0,117.3848,117.4191,117.3248,117.3934,13400.0
2014-03-06 14:05:00,136.98,137.02,136.86,136.96,12700.0,117.3934,117.4277,117.2906,117.3763,12700.0
2014-03-06 14:10:00,136.95,137.04,136.9,136.92,10600.0,117.3677,117.4448,117.3248,117.342,10600.0
2014-03-06 14:15:00,136.96,136.96,136.81,136.9,11900.0,117.3763,117.3763,117.2477,117.3248,11900.0
2014-03-06 14:20:00,136.91,137.09,136.87,137.09,13400.0,117.3334,117.4877,117.2991,117.4877,13400.0
2014-03-06 14:25:00,137.04,137.09,136.99,137.05,25200.0,117.4448,117.4877,117.402,117.4534,25200.0
2014-03-06 14:30:00,137.01,137.08,136.99,137.04,14800.0,117.4191,117.4791,117.402,117.4448,14800.0
2014-03-06 14:35:00,137.03,137.1,137.01,137.08,15700.0,117.4363,117.4962,117.4191,117.4791,15700.0
2014-03-06 14:40:00,137.08,137.18,137.05,137.07,16300.0,117.4791,117.5648,117.4534,117.4705,16300.0
2014-03-06 14:45:00,137.12,137.14,137.01,137.09,15700.0,117.5134,117.5305,117.4191,117.4877,15700.0
2014-03-06 14:50:00,137.09,137.13,137.0,137.09,22700.0,117.4877,117.522,117.4105,117.4877,22700.0
2014-03-06 14:55:00,137.08,137.12,137.04,137.07,12100.0,117.4791,117.5134,117.4448,117.4705,12100.0
2014-03-06 15:00:00,137.12,137.18,137.07,137.11,20300.0,117.5134,117.5648,117.4705,117.5048,20300.0
2014-03-06 15:05:00,137.07,137.11,136.99,137.06,22100.0,117.4705,117.5048,117.402,117.462,22100.0
2014-03-06 15:10:00,137.05,137.17,137.02,137.17,18500.0,117.4534,117.5562,117.4277,117.5562,18500.0
2014-03-06 15:15:00,137.18,137.4,137.18,137.39,15700.0,117.5648,117.7533,117.5648,117.7448,15700.0
2014-03-06 15:20:00,137.4,137.44,137.39,137.42,13900.0,117.7533,117.7876,117.7448,117.7705,13900.0
2014-03-06 15:25:00,137.42,137.54,137.42,137.53,9900.0,117.7705,117.8733,117.7705,117.8648,9900.0
2014-03-06 15:30:00,137.55,137.64,137.55,137.58,20300.0,117.8819,117.959,117.8819,117.9076,20300.0
2014-03-06 15:35:00,137.6,137.63,137.5,137.54,8700.0,117.9247,117.9505,117.839,117.8733,8700.0
2014-03-06 15:40:00,137.55,137.64,137.54,137.55,18600.0,117.8819,117.959,117.8733,117.8819,18600.0
2014-03-06 15:45:00,137.54,137.56,137.38,137.42,26100.0,117.8733,117.8905,117.7362,117.7705,26100.0
2014-03-06 15:50:00,137.41,137.44,137.24,137.31,40600.0,117.7619,117.7876,117.6162,117.6762,40600.0
2014-03-06 15:55:00,137.32,137.34,137.21,137.31,57400.0,117.6848,117.7019,117.5905,117.6762,57400.0
2014-03-07 09:30:00,137.92,138.38,137.69,137.74,29600.0,118.328,118.7227,118.1307,118.1736,29600.0
2014-03-07 09:35:00,137.78,138.2,137.77,138.18,14300.0,118.2079,118.5682,118.1993,118.5511,14300.0
2014-03-07 09:40:00,138.28,138.6,138.09,138.23,17400.0,118.6369,118.9114,118.4739,118.594,17400.0
2014-03-07 09:45:00,138.25,138.33,138.13,138.24,17800.0,118.6111,118.6798,118.5082,118.6025,17800.0
2014-03-07 09:50:00,138.23,138.28,137.76,138.17,21200.0,118.594,118.6369,118.1907,118.5425,21200.0
2014-03-07 09:55:00,137.94,138.44,137.94,138.44,6500.0,118.3452,118.7741,118.3452,118.7741,6500.0
2014-03-07 10:00:00,138.24,138.49,137.99,138.38,21000.0,118.6025,118.817,118.3881,118.7227,21000.0
2014-03-07 10:05:00,138.33,138.41,138.11,138.27,21400.0,118.6798,118.7484,118.491,118.6283,21400.0
2014-03-07 10:10:00,138.27,138.46,138.22,138.46,61000.0,118.6283,118.7913,118.5854,118.7913,61000.0
2014-03-07 10:15:00,138.39,138.55,138.27,138.27,19900.0,118.7312,118.8685,118.6283,118.6283,19900.0
2014-03-07 10:20:00,138.27,138.5,138.25,138.42,6100.0,118.6283,118.8256,118.6111,118.757,6100.0
2014-03-07 10:25:00,138.43,138.5,138.24,138.31,9200.0,118.7656,118.8256,118.6025,118.6626,9200.0
2014-03-07 10:30:00,138.37,138.5,138.3,138.35,9400.0,118.7141,118.8256,118.654,118.6969,9400.0
2014-03-07 10:35:00,138.34,138.5,138.3,138.39,7400.0,118.6883,118.8256,118.654,118.7312,7400.0
2014-03-07 10:40:00,138.38,138.49,138.27,138.27,14800.0,118.7227,118.817,118.6283,118.6283,14800.0
2014-03-07 10:45:00,138.28,138.34,138.05,138.05,8300.0,118.6369,118.6883,118.4395,118.4395,8300.0
2014-03-07 10:50:00,138.17,138.2,137.98,137.98,6000.0,118.5425,118.5682,118.3795,118.3795,6000.0
2014-03-07 10:55:00,137.98,138.02,137.88,137.89,8000.0,118.3795,118.4138,118.2937,118.3023,8000.0
2014-03-07 11:00:00,137.87,137.95,137.47,137.62,17600.0,118.2851,118.3537,117.9419,118.0706,17600.0
2014-03-07 11:05:00,137.67,137.74,137.52,137.67,8900.0,118.1135,118.1736,117.9848,118.1135,8900.0
2014-03-07 11:10:00,137.58,137.71,137.49,137.57,17100.0,118.0363,118.1478,117.9591,118.0277,17100.0
2014-03-07 11:15:00,137.53,137.59,137.44,137.59,5300.0,117.9934,118.0449,117.9162,118.0449,5300.0
2014-03-07 11:20:00,137.63,137.78,137.54,137.71,14000.0,118.0792,118.2079,118.002,118.1478,14000.0
2014-03-07 11:25:00,137.75,137.8,137.64,137.72,52600.0,118.1822,118.225,118.0878,118.1564,52600.0
2014-03-07 11:30:00,137.75,137.75,137.56,137.56,10100.0,118.1822,118.1822,118.0191,118.0191,10100.0
2014-03-07 11:35:00,137.59,137.69,137.49,137.5,11600.0,118.0449,118.1307,117.9591,117.9677,11600.0
2014-03-07 11:40:00,137.5,137.79,137.49,137.72,4400.0,117.9677,118.2165,117.9591,118.1564,4400.0
2014-03-07 11:45:00,137.79,137.9,137.71,137.74,7500.0,118.2165,118.3108,118.1478,118.1736,7500.0
2014-03-07 11:50:00,137.75,137.76,137.63,137.68,15300.0,118.1822,118.1907,118.0792,118.1221,15300.0
2014-03-07 11:55:00,137.64,137.89,137.64,137.86,14200.0,118.0878,118.3023,118.0878,118.2765,14200.0
2014-03-07 12:00:00,137.88,137.88,137.77,137.8,7800.0,118.2937,118.2937,118.1993,118.225,7800.0
2014-03-07 12:05:00,137.77,137.85,137.76,137.76,5000.0,118.1993,118.2679,118.1907,118.1907,5000.0
2014-03-07 12:10:00,137.79,138.0,137.76,138.0,4000.0,118.2165,118.3966,118.1907,118.3966,4000.0
2014-03-07 12:15:00,137.95,138.04,137.94,138.04,4000.0,118.3537,118.431,118.3452,118.431,4000.0
2014-03-07 12:20:00,137.99,138.2,137.99,138.09,8300.0,118.3881,118.5682,118.3881,118.4739,8300.0
2014-03-07 12:25:00,138.11,138.21,138.08,138.16,3300.0,118.491,118.5768,118.4653,118.5339,3300.0
2014-03-07 12:30:00,138.16,138.2,138.04,138.11,8900.0,118.5339,118.5682,118.431,118.491,8900.0
2014-03-07 12:35:00,138.05,138.12,137.84,137.86,14000.0,118.4395,118.4996,118.2594,118.2765,14000.0
2014-03-07 12:40:00,137.86,137.88,137.72,137.75,6100.0,118.2765,118.2937,118.1564,118.1822,6100.0
2014-03-07 12:45:00,137.73,137.8,137.69,137.74,8200.0,118.165,118.225,118.1307,118.1736,8200.0
2014-03-07 12:50:00,137.74,137.75,137.67,137.74,5000.0,118.1736,118.1822,118.1135,118.1736,5000.0
2014-03-07 12:55:00,137.7,137.76,137.63,137.64,10500.0,118.1393,118.1907,118.0792,118.0878,10500.0
2014-03-07 13:00:00,137.65,137.68,137.49,137.59,6400.0,118.0964,118.1221,117.9591,118.0449,6400.0
2014-03-07 13:05:00,137.59,137.72,137.59,137.69,6200.0,118.0449,118.1564,118.0449,118.1307,6200.0
2014-03-07 13:10:00,137.68,137.69,137.55,137.57,5700.0,118.1221,118.1307,118.0106,118.0277,5700.0
2014-03-07 13:15:00,137.54,137.6,137.51,137.58,6500.0,118.002,118.0535,117.9762,118.0363,6500.0
2014-03-07 13:20:00,137.57,137.64,137.5,137.56,6600.0,118.0277,118.0878,117.9677,118.0191,6600.0
2014-03-07 13:25:00,137.52,137.52,137.21,137.22,14000.0,117.9848,117.9848,117.7189,117.7274,14000.0
2014-03-07 13:30:00,137.21,137.3,137.18,137.3,13700.0,117.7189,117.7961,117.6931,117.7961,13700.0
2014-03-07 13:35:00,137.3,137.31,137.04,137.05,15600.0,117.7961,117.8047,117.573,117.5816,15600.0
2014-03-07 13:40:00,137.03,137.15,137.03,137.05,16600.0,117.5644,117.6674,117.5644,117.5816,16600.0
2014-03-07 13:45:00,137.04,137.18,137.04,137.18,9300.0,117.573,117.6931,117.573,117.6931,9300.0
2014-03-07 13:50:00,137.16,137.41,137.16,137.41,8600.0,117.676,117.8904,117.676,117.8904,8600.0
2014-03-07 13:55:00,137.4,137.6,137.4,137.46,10900.0,117.8819,118.0535,117.8819,117.9333,10900.0
2014-03-07 14:00:00,137.46,137.5,137.4,137.43,10400.0,117.9333,117.9677,117.8819,117.9076,10400.0
2014-03-07 14:05:00,137.42,137.45,137.28,137.28,7800.0,117.899,117.9248,117.7789,117.7789,7800.0
2014-03-07 14:10:00,137.28,137.47,137.24,137.34,10000.0,117.7789,117.9419,117.7446,117.8304,10000.0
2014-03-07 14:15:00,137.32,137.37,137.15,137.17,11400.0,117.8132,117.8561,117.6674,117.6845,11400.0
2014-03-07 14:20:00,137.12,137.23,137.07,137.19,11100.0,117.6416,117.736,117.5987,117.7017,11100.0
2014-03-07 14:25:00,137.19,137.23,137.07,137.07,8400.0,117.7017,117.736,117.5987,117.5987,8400.0
2014-03-07 14:30:00,137.07,137.14,136.96,137.14,12200.0,117.5987,117.6588,117.5044,117.6588,12200.0
2014-03-07 14:35:00,137.15,137.22,137.12,137.14,8200.0,117.6674,117.7274,117.6416,117.6588,8200.0
2014-03-07 14:40:00,137.19,137.24,137.03,137.05,12400.0,117.7017,117.7446,117.5644,117.5816,12400.0
2014-03-07 14:45:00,137.08,137.41,137.06,137.36,9400.0,117.6073,117.8904,117.5902,117.8476,9400.0
2014-03-07 14:50:00,137.34,137.54,137.32,137.54,12500.0,117.8304,118.002,117.8132,118.002,12500.0
2014-03-07 14:55:00,137.51,137.59,137.4,137.4,9700.0,117.9762,118.0449,117.8819,117.8819,9700.0
2014-03-07 15:00:00,137.42,137.5,137.38,137.44,12500.0,117.899,117.9677,117.8647,117.9162,12500.0
2014-03-07 15:05:00,137.43,137.45,137.31,137.33,11300.0,117.9076,117.9248,117.8047,117.8218,11300.0
2014-03-07 15:10:00,137.31,137.45,137.26,137.45,13300.0,117.8047,117.9248,117.7618,117.9248,13300.0
2014-03-07 15:15:00,137.5,137.53,137.43,137.46,12400.0,117.9677,117.9934,117.9076,117.9333,12400.0
2014-03-07 15:20:00,137.44,137.52,137.41,137.41,18600.0,117.9162,117.9848,117.8904,117.8904,18600.0
2014-03-07 15:25:00,137.41,137.49,137.32,137.33,15200.0,117.8904,117.9591,117.8132,117.8218,15200.0
2014-03-07 15:30:00,137.33,137.4,137.16,137.16,22400.0,117.8218,117.8819,117.676,117.676,22400.0
2014-03-07 15:35:00,137.15,137.23,137.06,137.1,23100.0,117.6674,117.736,117.5902,117.6245,23100.0
2014-03-07 15:40:00,137.08,137.35,137.08,137.34,24600.0,117.6073,117.839,117.6073,117.8304,24600.0
2014-03-07 15:45:00,137.35,137.43,137.15,137.23,29500.0,117.839,117.9076,117.6674,117.736,29500.0
2014-03-07 15:50:00,137.25,137.28,137.13,137.22,35200.0,117.7532,117.7789,117.6502,117.7274,35200.0
2014-03-07 15:55:00,137.25,137.41,137.17,137.4,57800.0,117.7532,117.8904,117.6845,117.8819,57800.0
2014-03-10 09:30:00,137.22,137.45,136.81,137.31,22500.0,117.7274,117.9248,117.3757,117.8047,22500.0
2014-03-10 09:35:00,137.13,137.8,137.13,137.7,23800.0,117.6502,118.225,117.6502,118.1393,23800.0
2014-03-10 09:40:00,137.65,137.97,137.64,137.97,12800.0,118.0964,118.3709,118.0878,118.3709,12800.0
2014-03-10 09:45:00,138.0,138.35,137.88,138.28,25600.0,118.3966,118.6969,118.2937,118.6369,25600.0
2014-03-10 09:50:00,138.23,138.37,138.19,138.28,43100.0,118.594,118.7141,118.5596,118.6369,43100.0
2014-03-10 09:55:00,138.23,138.39,138.17,138.28,33600.0,118.594,118.7312,118.5425,118.6369,33600.0
2014-03-10 10:00:00,138.27,138.34,138.12,138.25,22000.0,118.6283,118.6883,118.4996,118.6111,22000.0
2014-03-10 10:05:00,138.17,138.24,138.0,138.16,16200.0,118.5425,118.6025,118.3966,118.5339,16200.0
2014-03-10 10:10:00,138.11,138.14,137.94,138.08,22600.0,118.491,118.5168,118.3452,118.4653,22600.0
2014-03-10 10:15:00,138.04,138.04,137.74,137.74,32600.0,118.431,118.431,118.1736,118.1736,32600.0
2014-03-10 10:20:00,137.71,138.0,137.71,137.78,8900.0,118.1478,118.3966,118.1478,118.2079,8900.0
2014-03-10 10:25:00,137.79,137.81,137.48,137.54,19900.0,118.2165,118.2336,117.9505,118.002,19900.0
2014-03-10 10:30:00,137.49,137.51,137.3,137.35,19400.0,117.9591,117.9762,117.7961,117.839,19400.0
2014-03-10 10:35:00,137.33,137.36,137.12,137.16,14500.0,117.8218,117.8476,117.6416,117.676,14500.0
2014-03-10 10:40:00,137.1,137.26,136.99,137.14,13200.0,117.6245,117.7618,117.5301,117.6588,13200.0
2014-03-10 10:45:00,137.07,137.33,137.02,137.27,18600.0,117.5987,117.8218,117.5559,117.7703,18600.0
2014-03-10 10:50:00,137.28,137.33,137.18,137.25,13300.0,117.7789,117.8218,117.6931,117.7532,13300.0
2014-03-10 10:55:00,137.25,137.35,137.15,137.32,17200.0,117.7532,117.839,117.6674,117.8132,17200.0
2014-03-10 11:00:00,137.28,137.28,137.06,137.2,8800.0,117.7789,117.7789,117.5902,117.7103,8800.0
2014-03-10 11:05:00,137.18,137.3,137.09,137.25,18700.0,117.6931,117.7961,117.6159,117.7532,18700.0
2014-03-10 11:10:00,137.26,137.32,137.22,137.31,6900.0,117.7618,117.8132,117.7274,117.8047,6900.0
2014-03-10 11:15:00,137.33,137.38,137.26,137.26,12300.0,117.8218,117.8647,117.7618,117.7618,12300.0
2014-03-10 11:20:00,137.25,137.44,137.2,137.41,13100.0,117.7532,117.9162,117.7103,117.8904,13100.0
2014-03-10 11:25:00,137.41,137.52,137.32,137.42,11500.0,117.8904,117.9848,117.8132,117.899,11500.0
2014-03-10 11:30:00,137.42,137.46,137.38,137.46,9000.0,117.899,117.9333,117.8647,117.9333,9000.0
2014-03-10 11:35:00,137.46,137.59,137.43,137.52,8100.0,117.9333,118.0449,117.9076,117.9848,8100.0
2014-03-10 11:40:00,137.5,137.59,137.5,137.52,17300.0,117.9677,118.0449,117.9677,117.9848,17300.0
2014-03-10 11:45:00,137.5,137.62,137.5,137.51,7800.0,117.9677,118.0706,117.9677,117.9762,7800.0
2014-03-10 11:50:00,137.52,137.56,137.43,137.5,5300.0,117.9848,118.0191,117.9076,117.9677,5300.0
2014-03-10 11:55:00,137.5,137.54,137.41,137.46,9300.0,117.9677,118.002,117.8904,117.9333,9300.0
2014-03-10 12:00:00,137.47,137.5,137.41,137.43,6400.0,117.9419,117.9677,117.8904,117.9076,6400.0
2014-03-10 12:05:00,137.43,137.47,137.34,137.43,9600.0,117.9076,117.9419,117.8304,117.9076,9600.0
2014-03-10 12:10:00,137.44,137.46,137.33,137.4,9500.0,117.9162,117.9333,117.8218,117.8819,9500.0
2014-03-10 12:15:00,137.4,137.61,137.4,137.61,5800.0,117.8819,118.062,117.8819,118.062,5800.0
2014-03-10 12:20:00,137.61,137.72,137.6,137.71,11100.0,118.062,118.1564,118.0535,118.1478,11100.0
2014-03-10 12:25:00,137.73,137.78,137.53,137.58,8900.0,118.165,118.2079,117.9934,118.0363,8900.0
2014-03-10 12:30:00,137.7,137.73,137.56,137.71,9900.0,118.1393,118.165,118.0191,118.1478,9900.0
2014-03-10 12:35:00,137.67,137.67,137.51,137.51,11900.0,118.1135,118.1135,117.9762,117.9762,11900.0
2014-03-10 12:40:00,137.52,137.53,137.43,137.49,6600.0,117.9848,117.9934,117.9076,117.9591,6600.0
2014-03-10 12:45:00,137.48,137.5,137.41,137.42,5900.0,117.9505,117.9677,117.8904,117.899,5900.0
2014-03-10 12:50:00,137.43,137.44,137.37,137.38,6900.0,117.9076,117.9162,117.8561,117.8647,6900.0
2014-03-10 12:55:00,137.42,137.56,137.31,137.5,13800.0,117.899,118.0191,117.8047,117.9677,13800.0
2014-03-10 13:00:00,137.51,137.65,137.51,137.6,4400.0,117.9762,118.0964,117.9762,118.0535,4400.0
2014-03-10 13:05:00,137.63,137.68,137.58,137.6,3700.0,118.0792,118.1221,118.0363,118.0535,3700.0
2014-03-10 13:10:00,137.57,137.7,137.51,137.52,5600.0,118.0277,118.1393,117.9762,117.9848,5600.0
2014-03-10 13:15:00,137.54,137.57,137.41,137.41,6400.0,118.002,118.0277,117.8904,117.8904,6400.0
2014-03-10 13:20:00,137.37,137.42,137.33,137.36,7700.0,117.8561,117.899,117.8218,117.8476,7700.0
2014-03-10 13:25:00,137.35,137.43,137.31,137.37,6900.0,117.839,117.9076,117.8047,117.8561,6900.0
2014-03-10 13:30:00,137.37,137.38,137.18,137.18,7400.0,117.8561,117.8647,117.6931,117.6931,7400.0
2014-03-10 13:35:00,137.17,137.21,137.07,137.08,12400.0,117.6845,117.7189,117.5987,117.6073,12400.0
2014-03-10 13:40:00,137.07,137.07,137.0,137.0,16800.0,117.5987,117.5987,117.5387,117.5387,16800.0
2014-03-10 13:45:00,136.97,137.04,136.94,136.98,10400.0,117.513,117.573,117.4872,117.5215,10400.0
2014-03-10 13:50:00,136.99,137.03,136.98,137.01,10300.0,117.5301,117.5644,117.5215,117.5473,10300.0
2014-03-10 13:55:00,137.0,137.02,136.97,136.97,10200.0,117.5387,117.5559,117.513,117.513,10200.0
2014-03-10 14:00:00,136.96,136.96,136.85,136.86,12500.0,117.5044,117.5044,117.41,117.4186,12500.0
2014-03-10 14:05:00,136.88,137.01,136.87,136.99,8000.0,117.4357,117.5473,117.4272,117.5301,8000.0
2014-03-10 14:10:00,136.99,136.99,136.93,136.97,7700.0,117.5301,117.5301,117.4786,117.513,7700.0
2014-03-10 14:15:00,136.97,136.98,136.91,136.91,5100.0,117.513,117.5215,117.4615,117.4615,5100.0
2014-03-10 14:20:00,136.94,136.95,136.87,136.89,13100.0,117.4872,117.4958,117.4272,117.4443,13100.0
2014-03-10 14:25:00,136.91,137.14,136.91,137.14,11400.0,117.4615,117.6588,117.4615,117.6588,11400.0
2014-03-10 14:30:00,137.15,137.22,137.15,137.18,9500.0,117.6674,117.7274,117.6674,117.6931,9500.0
2014-03-10 14:35:00,137.21,137.48,137.2,137.48,10200.0,117.7189,117.9505,117.7103,117.9505,10200.0
2014-03-10 14:40:00,137.43,137.44,137.39,137.4,8400.0,117.9076,117.9162,117.8733,117.8819,8400.0
2014-03-10 14:45:00,137.42,137.63,137.4,137.62,14400.0,117.899,118.0792,117.8819,118.0706,14400.0
2014-03-10 14:50:00,137.64,137.7,137.55,137.61,11300.0,118.0878,118.1393,118.0106,118.062,11300.0
2014-03-10 14:55:00,137.62,137.62,137.47,137.53,7100.0,118.0706,118.0706,117.9419,117.9934,7100.0
2014-03-10 15:00:00,137.54,137.54,137.43,137.47,7300.0,118.002,118.002,117.9076,117.9419,7300.0
2014-03-10 15:05:00,137.47,137.5,137.46,137.48,13200.0,117.9419,117.9677,117.9333,117.9505,13200.0
2014-03-10 15:10:00,137.48,137.48,137.31,137.34,9900.0,117.9505,117.9505,117.8047,117.8304,9900.0
2014-03-10 15:15:00,137.34,137.4,137.28,137.4,11300.0,117.8304,117.8819,117.7789,117.8819,11300.0
2014-03-10 15:20:00,137.39,137.41,137.27,137.35,26300.0,117.8733,117.8904,117.7703,117.839,26300.0
2014-03-10 15:25:00,137.4,137.47,137.31,137.47,12900.0,117.8819,117.9419,117.8047,117.9419,12900.0
2014-03-10 15:30:00,137.49,137.59,137.41,137.59,13800.0,117.9591,118.0449,117.8904,118.0449,13800.0
2014-03-10 15:35:00,137.6,137.75,137.6,137.69,18300.0,118.0535,118.1822,118.0535,118.1307,18300.0
2014-03-10 15:40:00,137.67,137.71,137.62,137.64,22900.0,118.1135,118.1478,118.0706,118.0878,22900.0
2014-03-10 15:45:00,137.65,137.91,137.65,137.89,30300.0,118.0964,118.3194,118.0964,118.3023,30300.0
2014-03-10 15:50:00,137.88,137.88,137.76,137.76,26100.0,118.2937,118.2937,118.1907,118.1907,26100.0
2014-03-10 15:55:00,137.75,137.83,137.66,137.79,187600.0,118.1822,118.2508,118.1049,118.2165,187600.0
2014-03-11 09:30:00,137.74,137.85,137.48,137.85,38300.0,118.1736,118.2679,117.9505,118.2679,38300.0
2014-03-11 09:35:00,137.91,137.92,137.4,137.5,9400.0,118.3194,118.328,117.8819,117.9677,9400.0
2014-03-11 09:40:00,137.65,137.93,137.62,137.69,16700.0,118.0964,118.3366,118.0706,118.1307,16700.0
2014-03-11 09:45:00,137.74,137.75,137.18,137.39,23500.0,118.1736,118.1822,117.6931,117.8733,23500.0
2014-03-11 09:50:00,137.28,137.28,136.71,137.0,11200.0,117.7789,117.7789,117.2899,117.5387,11200.0
2014-03-11 09:55:00,136.99,137.11,136.87,136.87,6700.0,117.5301,117.6331,117.4272,117.4272,6700.0
2014-03-11 10:00:00,137.08,137.21,136.74,136.87,37300.0,117.6073,117.7189,117.3156,117.4272,37300.0
2014-03-11 10:05:00,136.85,137.19,136.84,137.19,6100.0,117.41,117.7017,117.4014,117.7017,6100.0
2014-03-11 10:10:00,137.18,137.29,137.08,137.22,8500.0,117.6931,117.7875,117.6073,117.7274,8500.0
2014-03-11 10:15:00,137.23,137.24,136.98,137.11,33800.0,117.736,117.7446,117.5215,117.6331,33800.0
2014-03-11 10:20:00,137.12,137.16,137.05,137.06,6700.0,117.6416,117.676,117.5816,117.5902,6700.0
2014-03-11 10:25:00,137.09,137.3,137.09,137.24,20200.0,117.6159,117.7961,117.6159,117.7446,20200.0
2014-03-11 10:30:00,137.24,137.31,137.2,137.28,13000.0,117.7446,117.8047,117.7103,117.7789,13000.0
2014-03-11 10:35:00,137.24,137.42,137.23,137.35,22000.0,117.7446,117.899,117.736,117.839,22000.0
2014-03-11 10:40:00,137.35,137.43,137.33,137.4,18100.0,117.839,117.9076,117.8218,117.8819,18100.0
2014-03-11 10:45:00,137.39,137.66,137.39,137.66,4300.0,117.8733,118.1049,117.8733,118.1049,4300.0
2014-03-11 10:50:00,137.7,137.83,137.69,137.83,8000.0,118.1393,118.2508,118.1307,118.2508,8000.0
2014-03-11 10:55:00,137.86,137.97,137.81,137.9,9800.0,118.2765,118.3709,118.2336,118.3108,9800.0
2014-03-11 11:00:00,137.93,137.99,137.53,137.79,66800.0,118.3366,118.3881,117.9934,118.2165,66800.0
2014-03-11 11:05:00,137.81,137.81,137.66,137.67,5400.0,118.2336,118.2336,118.1049,118.1135,5400.0
2014-03-11 11:10:00,137.67,137.73,137.58,137.67,9700.0,118.1135,118.165,118.0363,118.1135,9700.0
2014-03-11 11:15:00,137.69,137.7,137.65,137.67,4400.0,118.1307,118.1393,118.0964,118.1135,4400.0
2014-03-11 11:20:00,137.67,137.86,137.67,137.86,4400.0,118.1135,118.2765,118.1135,118.2765,4400.0
2014-03-11 11:25:00,137.8,137.94,137.8,137.84,16100.0,118.225,118.3452,118.225,118.2594,16100.0
2014-03-11 11:30:00,137.9,137.95,137.8,137.95,3800.0,118.3108,118.3537,118.225,118.3537,3800.0
2014-03-11 11:35:00,137.97,138.07,137.91,138.0,31800.0,118.3709,118.4567,118.3194,118.3966,31800.0
2014-03-11 11:40:00,138.0,138.0,137.55,137.67,30100.0,118.3966,118.3966,118.0106,118.1135,30100.0
2014-03-11 11:45:00,137.65,137.74,137.6,137.6,33300.0,118.0964,118.1736,118.0535,118.0535,33300.0
2014-03-11 11:50:00,137.61,137.62,137.54,137.54,5000.0,118.062,118.0706,118.002,118.002,5000.0
2014-03-11 11:55:00,137.52,137.54,137.44,137.5,6000.0,117.9848,118.002,117.9162,117.9677,6000.0
2014-03-11 12:00:00,137.52,137.52,137.37,137.5,10100.0,117.9848,117.9848,117.8561,117.9677,10100.0
2014-03-11 12:05:00,137.47,137.6,137.28,137.31,26400.0,117.9419,118.0535,117.7789,117.8047,26400.0
2014-03-11 12:10:00,137.32,137.32,137.11,137.22,7400.0,117.8132,117.8132,117.6331,117.7274,7400.0
2014-03-11 12:15:00,137.24,137.25,137.07,137.17,8100.0,117.7446,117.7532,117.5987,117.6845,8100.0
2014-03-11 12:20:00,137.14,137.36,137.11,137.3,5300.0,117.6588,117.8476,117.6331,117.7961,5300.0
2014-03-11 12:25:00,137.29,137.4,137.19,137.3,5700.0,117.7875,117.8819,117.7017,117.7961,5700.0
2014-03-11 12:30:00,137.29,137.42,137.29,137.36,3500.0,117.7875,117.899,117.7875,117.8476,3500.0
2014-03-11 12:35:00,137.35,137.35,137.27,137.32,6200.0,117.839,117.839,117.7703,117.8132,6200.0
2014-03-11 12:40:00,137.38,137.4,137.33,137.37,9300.0,117.8647,117.8819,117.8218,117.8561,9300.0
2014-03-11 12:45:00,137.35,137.53,137.35,137.52,6100.0,117.839,117.9934,117.839,117.9848,6100.0
2014-03-11 12:50:00,137.5,137.52,137.41,137.47,5000.0,117.9677,117.9848,117.8904,117.9419,5000.0
2014-03-11 12:55:00,137.47,137.47,137.31,137.31,5300.0,117.9419,117.9419,117.8047,117.8047,5300.0
2014-03-11 13:00:00,137.23,137.34,137.23,137.26,17900.0,117.736,117.8304,117.736,117.7618,17900.0
2014-03-11 13:05:00,137.24,137.4,137.18,137.37,3500.0,117.7446,117.8819,117.6931,117.8561,3500.0
2014-03-11 13:10:00,137.37,137.51,137.37,137.49,2800.0,117.8561,117.9762,117.8561,117.9591,2800.0
2014-03-11 13:15:00,137.5,137.54,137.47,137.52,4800.0,117.9677,118.002,117.9419,117.9848,4800.0
2014-03-11 13:20:00,137.52,137.52,137.26,137.26,6000.0,117.9848,117.9848,117.7618,117.7618,6000.0
2014-03-11 13:25:00,137.26,137.31,137.09,137.1,6400.0,117.7618,117.8047,117.6159,117.6245,6400.0
2014-03-11 13:30:00,137.05,137.26,137.05,137.23,4800.0,117.5816,117.7618,117.5816,117.736,4800.0
2014-03-11 13:35:00,137.26,137.38,137.25,137.31,8200.0,117.7618,117.8647,117.7532,117.8047,8200.0
2014-03-11 13:40:00,137.33,137.38,137.29,137.31,4900.0,117.8218,117.8647,117.7875,117.8047,4900.0
2014-03-11 13:45:00,137.31,137.45,137.24,137.41,3800.0,117.8047,117.9248,117.7446,117.8904,3800.0
2014-03-11 13:50:00,137.41,137.41,137.29,137.36,4600.0,117.8904,117.8904,117.7875,117.8476,4600.0
2014-03-11 13:55:00,137.39,137.4,137.29,137.39,5200.0,117.8733,117.8819,117.7875,117.8733,5200.0
2014-03-11 14:00:00,137.37,137.41,137.35,137.35,10100.0,117.8561,117.8904,117.839,117.839,10100.0
2014-03-11 14:05:00,137.35,137.37,137.32,137.35,30400.0,117.839,117.8561,117.8132,117.839,30400.0
2014-03-11 14:10:00,137.36,137.43,137.34,137.34,13100.0,117.8476,117.9076,117.8304,117.8304,13100.0
2014-03-11 14:15:00,137.36,137.4,137.31,137.38,13100.0,117.8476,117.8819,117.8047,117.8647,13100.0
2014-03-11 14:20:00,137.38,137.39,137.26,137.32,11600.0,117.8647,117.8733,117.7618,117.8132,11600.0
2014-03-11 14:25:00,137.34,137.45,137.31,137.41,15700.0,117.8304,117.9248,117.8047,117.8904,15700.0
2014-03-11 14:30:00,137.41,137.43,137.24,137.33,52800.0,117.8904,117.9076,117.7446,117.8218,52800.0
2014-03-11 14:35:00,137.28,137.33,137.19,137.25,17000.0,117.7789,117.8218,117.7017,117.7532,17000.0
2014-03-11 14:40:00,137.24,137.31,137.22,137.3,20100.0,117.7446,117.8047,117.7274,117.7961,20100.0
2014-03-11 14:45:00,137.34,137.34,137.23,137.29,15000.0,117.8304,117.8304,117.736,117.7875,15000.0
2014-03-11 14:50:00,137.27,137.32,137.23,137.23,15300.0,117.7703,117.8132,117.736,117.736,15300.0
2014-03-11 14:55:00,137.24,137.28,137.21,137.25,11000.0,117.7446,117.7789,117.7189,117.7532,11000.0
2014-03-11 15:00:00,137.25,137.3,137.15,137.23,26200.0,117.7532,117.7961,117.6674,117.736,26200.0
2014-03-11 15:05:00,137.22,137.31,137.17,137.26,32300.0,117.7274,117.8047,117.6845,117.7618,32300.0
2014-03-11 15:10:00,137.26,137.27,137.06,137.15,58000.0,117.7618,117.7703,117.5902,117.6674,58000.0
2014-03-11 15:15:00,137.12,137.25,137.09,137.12,20900.0,117.6416,117.7532,117.6159,117.6416,20900.0
2014-03-11 15:20:00,137.13,137.38,137.1,137.31,14200.0,117.6502,117.8647,117.6245,117.8047,14200.0
2014-03-11 15:25:00,137.31,137.31,137.21,137.27,17800.0,117.8047,117.8047,117.7189,117.7703,17800.0
2014-03-11 15:30:00,137.27,137.51,137.26,137.49,24400.0,117.7703,117.9762,117.7618,117.9591,24400.0
2014-03-11 15:35:00,137.49,137.5,137.26,137.36,24200.0,117.9591,117.9677,117.7618,117.8476,24200.0
2014-03-11 15:40:00,137.32,137.45,137.31,137.34,21900.0,117.8132,117.9248,117.8047,117.8304,21900.0
2014-03-11 15:45:00,137.33,137.35,137.16,137.22,19500.0,117.8218,117.839,117.676,117.7274,19500.0
2014-03-11 15:50:00,137.22,137.31,137.17,137.28,26200.0,117.7274,117.8047,117.6845,117.7789,26200.0
2014-03-11 15:55:00,137.26,137.38,137.23,137.31,36000.0,117.7618,117.8647,117.736,117.8047,36000.0
2014-03-12 09:30:00,136.8,136.8,136.0,136.4,58400.0,117.3671,117.3671,116.6807,117.0239,58400.0
2014-03-12 09:35:00,136.37,136.82,136.35,136.4,37600.0,116.9982,117.3843,116.981,117.0239,37600.0
2014-03-12 09:40:00,136.42,136.64,136.17,136.54,14400.0,117.0411,117.2298,116.8266,117.144,14400.0
2014-03-12 09:45:00,136.65,136.65,136.25,136.39,22700.0,117.2384,117.2384,116.8952,117.0153,22700.0
2014-03-12 09:50:00,136.39,136.61,136.23,136.53,28200.0,117.0153,117.2041,116.8781,117.1355,28200.0
2014-03-12 09:55:00,136.6,136.73,136.38,136.62,12800.0,117.1955,117.307,117.0068,117.2127,12800.0
2014-03-12 10:00:00,136.58,136.81,136.38,136.71,24000.0,117.1784,117.3757,117.0068,117.2899,24000.0
2014-03-12 10:05:00,136.7,137.11,136.65,137.09,19800.0,117.2813,117.6331,117.2384,117.6159,19800.0
2014-03-12 10:10:00,137.15,137.29,137.0,137.07,18800.0,117.6674,117.7875,117.5387,117.5987,18800.0
2014-03-12 10:15:00,137.1,137.26,137.01,137.17,7200.0,117.6245,117.7618,117.5473,117.6845,7200.0
2014-03-12 10:20:00,137.28,137.6,137.28,137.56,15200.0,117.7789,118.0535,117.7789,118.0191,15200.0
2014-03-12 10:25:00,137.67,137.76,137.55,137.57,13100.0,118.1135,118.1907,118.0106,118.0277,13100.0
2014-03-12 10:30:00,137.57,137.64,137.34,137.37,21400.0,118.0277,118.0878,117.8304,117.8561,21400.0
2014-03-12 10:35:00,137.32,137.32,137.17,137.2,6000.0,117.8132,117.8132,117.6845,117.7103,6000.0
2014-03-12 10:40:00,137.19,137.34,137.12,137.34,14800.0,117.7017,117.8304,117.6416,117.8304,14800.0
2014-03-12 10:45:00,137.34,137.41,137.2,137.29,12000.0,117.8304,117.8904,117.7103,117.7875,12000.0
2014-03-12 10:50:00,137.29,137.36,137.14,137.25,10400.0,117.7875,117.8476,117.6588,117.7532,10400.0
2014-03-12 10:55:00,137.32,137.56,137.28,137.49,15200.0,117.8132,118.0191,117.7789,117.9591,15200.0
2014-03-12 11:00:00,137.52,137.54,137.3,137.42,7900.0,117.9848,118.002,117.7961,117.899,7900.0
2014-03-12 11:05:00,137.38,137.63,137.37,137.58,12500.0,117.8647,118.0792,117.8561,118.0363,12500.0
2014-03-12 11:10:00,137.57,137.59,137.41,137.52,9100.0,118.0277,118.0449,117.8904,117.9848,9100.0
2014-03-12 11:15:00,137.53,137.65,137.49,137.58,12600.0,117.9934,118.0964,117.9591,118.0363,12600.0
2014-03-12 11:20:00,137.6,137.76,137.6,137.75,5600.0,118.0535,118.1907,118.0535,118.1822,5600.0
2014-03-12 11:25:00,137.77,137.9,137.67,137.76,9400.0,118.1993,118.3108,118.1135,118.1907,9400.0
2014-03-12 11:30:00,137.8,137.87,137.74,137.84,9500.0,118.225,118.2851,118.1736,118.2594,9500.0
2014-03-12 11:35:00,137.87,137.89,137.8,137.83,7800.0,118.2851,118.3023,118.225,118.2508,7800.0
2014-03-12 11:40:00,137.83,137.9,137.75,137.9,7300.0,118.2508,118.3108,118.1822,118.3108,7300.0
2014-03-12 11:45:00,137.9,137.99,137.82,137.93,6800.0,118.3108,118.3881,118.2422,118.3366,6800.0
2014-03-12 11:50:00,137.88,137.95,137.84,137.94,11100.0,118.2937,118.3537,118.2594,118.3452,11100.0
2014-03-12 11:55:00,137.94,138.0,137.81,137.89,9100.0,118.3452,118.3966,118.2336,118.3023,9100.0
2014-03-12 12:00:00,137.87,137.89,137.8,137.88,10800.0,118.2851,118.3023,118.225,118.2937,10800.0
2014-03-12 12:05:00,137.9,137.96,137.8,137.8,7900.0,118.3108,118.3623,118.225,118.225,7900.0
2014-03-12 12:10:00,137.8,137.8,137.6,137.77,9400.0,118.225,118.225,118.0535,118.1993,9400.0
2014-03-12 12:15:00,137.84,137.84,137.68,137.78,5300.0,118.2594,118.2594,118.1221,118.2079,5300.0
2014-03-12 12:20:00,137.77,137.94,137.74,137.88,16200.0,118.1993,118.3452,118.1736,118.2937,16200.0
2014-03-12 12:25:00,137.85,137.85,137.65,137.75,3600.0,118.2679,118.2679,118.0964,118.1822,3600.0
2014-03-12 12:30:00,137.77,137.79,137.66,137.7,3600.0,118.1993,118.2165,118.1049,118.1393,3600.0
2014-03-12 12:35:00,137.73,137.82,137.71,137.71,4600.0,118.165,118.2422,118.1478,118.1478,4600.0
2014-03-12 12:40:00,137.77,137.92,137.74,137.9,7800.0,118.1993,118.328,118.1736,118.3108,7800.0
2014-03-12 12:45:00,137.93,137.93,137.72,137.72,6700.0,118.3366,118.3366,118.1564,118.1564,6700.0
2014-03-12 12:50:00,137.75,137.79,137.69,137.75,4500.0,118.1822,118.2165,118.1307,118.1822,4500.0
2014-03-12 12:55:00,137.77,137.96,137.74,137.95,9200.0,118.1993,118.3623,118.1736,118.3537,9200.0
2014-03-12 13:00:00,137.95,137.97,137.84,137.95,18200.0,118.3537,118.3709,118.2594,118.3537,18200.0
2014-03-12 13:05:00,137.98,137.99,137.86,137.86,3500.0,118.3795,118.3881,118.2765,118.2765,3500.0
2014-03-12 13:10:00,137.75,137.75,137.63,137.66,12300.0,118.1822,118.1822,118.0792,118.1049,12300.0
2014-03-12 13:15:00,137.67,137.75,137.67,137.68,3600.0,118.1135,118.1822,118.1135,118.1221,3600.0
2014-03-12 13:20:00,137.68,137.68,137.41,137.41,5400.0,118.1221,118.1221,117.8904,117.8904,5400.0
2014-03-12 13:25:00,137.46,137.55,137.45,137.53,7000.0,117.9333,118.0106,117.9248,117.9934,7000.0
2014-03-12 13:30:00,137.53,137.66,137.53,137.6,6100.0,117.9934,118.1049,117.9934,118.0535,6100.0
2014-03-12 13:35:00,137.61,137.67,137.55,137.67,5800.0,118.062,118.1135,118.0106,118.1135,5800.0
2014-03-12 13:40:00,137.68,137.78,137.61,137.7,6200.0,118.1221,118.2079,118.062,118.1393,6200.0
2014-03-12 13:45:00,137.71,137.81,137.7,137.78,8500.0,118.1478,118.2336,118.1393,118.2079,8500.0
2014-03-12 13:50:00,137.78,137.86,137.78,137.86,5600.0,118.2079,118.2765,118.2079,118.2765,5600.0
2014-03-12 13:55:00,137.87,137.95,137.86,137.9,7800.0,118.2851,118.3537,118.2765,118.3108,7800.0
2014-03-12 14:00:00,137.92,138.11,137.92,138.11,11900.0,118.328,118.491,118.328,118.491,11900.0
2014-03-12 14:05:00,138.09,138.14,137.85,137.85,12900.0,118.4739,118.5168,118.2679,118.2679,12900.0
2014-03-12 14:10:00,137.82,137.95,137.77,137.86,11900.0,118.2422,118.3537,118.1993,118.2765,11900.0
2014-03-12 14:15:00,137.87,138.01,137.86,138.01,8400.0,118.2851,118.4052,118.2765,118.4052,8400.0
2014-03-12 14:20:00,138.03,138.09,137.99,138.09,11400.0,118.4224,118.4739,118.3881,118.4739,11400.0
2014-03-12 14:25:00,138.05,138.05,137.88,137.95,10700.0,118.4395,118.4395,118.2937,118.3537,10700.0
2014-03-12 14:30:00,137.98,137.98,137.82,137.86,4200.0,118.3795,118.3795,118.2422,118.2765,4200.0
2014-03-12 14:35:00,137.86,137.91,137.73,137.73,6800.0,118.2765,118.3194,118.165,118.165,6800.0
2014-03-12 14:40:00,137.74,137.79,137.67,137.71,8600.0,118.1736,118.2165,118.1135,118.1478,8600.0
2014-03-12 14:45:00,137.72,137.82,137.72,137.77,4700.0,118.1564,118.2422,118.1564,118.1993,4700.0
2014-03-12 14:50:00,137.75,137.85,137.71,137.85,22800.0,118.1822,118.2679,118.1478,118.2679,22800.0
2014-03-12 14:55:00,137.87,137.88,137.54,137.54,19500.0,118.2851,118.2937,118.002,118.002,19500.0
2014-03-12 15:00:00,137.57,137.64,137.54,137.64,8400.0,118.0277,118.0878,118.002,118.0878,8400.0
2014-03-12 15:05:00,137.65,137.67,137.6,137.63,5300.0,118.0964,118.1135,118.0535,118.0792,5300.0
2014-03-12 15:10:00,137.65,137.65,137.52,137.52,9100.0,118.0964,118.0964,117.9848,117.9848,9100.0
2014-03-12 15:15:00,137.53,137.56,137.39,137.47,10200.0,117.9934,118.0191,117.8733,117.9419,10200.0
2014-03-12 15:20:00,137.45,137.6,137.45,137.57,12400.0,117.9248,118.0535,117.9248,118.0277,12400.0
2014-03-12 15:25:00,137.56,137.59,137.5,137.51,8600.0,118.0191,118.0449,117.9677,117.9762,8600.0
2014-03-12 15:30:00,137.53,137.67,137.53,137.64,11400.0,117.9934,118.1135,117.9934,118.0878,11400.0
2014-03-12 15:35:00,137.63,137.67,137.53,137.67,15800.0,118.0792,118.1135,117.9934,118.1135,15800.0
2014-03-12 15:40:00,137.65,137.72,137.63,137.68,18000.0,118.0964,118.1564,118.0792,118.1221,18000.0
2014-03-12 15:45:00,137.72,137.8,137.6,137.8,25500.0,118.1564,118.225,118.0535,118.225,25500.0
2014-03-12 15:50:00,137.81,137.92,137.79,137.82,27700.0,118.2336,118.328,118.2165,118.2422,27700.0
2014-03-12 15:55:00,137.83,137.85,137.72,137.77,59300.0,118.2508,118.2679,118.1564,118.1993,59300.0
2014-03-13 09:30:00,138.36,138.71,138.09,138.54,21300.0,118.7055,119.0058,118.4739,118.8599,21300.0
2014-03-13 09:35:00,138.55,139.29,138.46,139.2,28400.0,118.8685,119.5034,118.7913,119.4262,28400.0
2014-03-13 09:40:00,139.17,139.22,138.61,138.61,12700.0,119.4004,119.4433,118.92,118.92,12700.0
2014-03-13 09:45:00,138.75,138.86,138.61,138.73,31600.0,119.0401,119.1345,118.92,119.0229,31600.0
2014-03-13 09:50:00,138.72,138.79,138.41,138.5,40800.0,119.0144,119.0744,118.7484,118.8256,40800.0
2014-03-13 09:55:00,138.49,138.55,138.32,138.52,25300.0,118.817,118.8685,118.6712,118.8428,25300.0
2014-03-13 10:00:00,138.46,138.52,138.3,138.52,13000.0,118.7913,118.8428,118.654,118.8428,13000.0
2014-03-13 10:05:00,138.6,138.61,138.4,138.45,13000.0,118.9114,118.92,118.7398,118.7827,13000.0
2014-03-13 10:10:00,138.44,138.5,138.28,138.37,29000.0,118.7741,118.8256,118.6369,118.7141,29000.0
2014-03-13 10:15:00,138.44,138.47,138.34,138.47,29000.0,118.7741,118.7999,118.6883,118.7999,29000.0
2014-03-13 10:20:00,138.4,138.59,138.4,138.47,23500.0,118.7398,118.9028,118.7398,118.7999,23500.0
2014-03-13 10:25:00,138.48,138.52,138.3,138.38,7400.0,118.8085,118.8428,118.654,118.7227,7400.0
2014-03-13 10:30:00,138.38,138.52,138.32,138.43,8200.0,118.7227,118.8428,118.6712,118.7656,8200.0
2014-03-13 10:35:00,138.43,138.46,138.28,138.36,14300.0,118.7656,118.7913,118.6369,118.7055,14300.0
2014-03-13 10:40:00,138.35,138.36,138.12,138.18,8300.0,118.6969,118.7055,118.4996,118.5511,8300.0
2014-03-13 10:45:00,138.16,138.25,137.97,138.15,13800.0,118.5339,118.6111,118.3709,118.5253,13800.0
2014-03-13 10:50:00,138.13,138.25,137.97,137.97,7200.0,118.5082,118.6111,118.3709,118.3709,7200.0
2014-03-13 10:55:00,137.97,138.0,137.76,137.8,10800.0,118.3709,118.3966,118.1907,118.225,10800.0
2014-03-13 11:00:00,137.72,137.81,137.64,137.73,7200.0,118.1564,118.2336,118.0878,118.165,7200.0
2014-03-13 11:05:00,137.7,137.73,137.46,137.58,11400.0,118.1393,118.165,117.9333,118.0363,11400.0
2014-03-13 11:10:00,137.62,137.7,137.47,137.47,8200.0,118.0706,118.1393,117.9419,117.9419,8200.0
2014-03-13 11:15:00,137.47,137.72,137.47,137.72,6300.0,117.9419,118.1564,117.9419,118.1564,6300.0
2014-03-13 11:20:00,137.69,137.73,137.59,137.62,8800.0,118.1307,118.165,118.0449,118.0706,8800.0
2014-03-13 11:25:00,137.58,137.65,137.19,137.35,12700.0,118.0363,118.0964,117.7017,117.839,12700.0
2014-03-13 11:30:00,137.37,137.65,137.31,137.62,22600.0,117.8561,118.0964,117.8047,118.0706,22600.0
2014-03-13 11:35:00,137.62,137.8,137.5,137.5,17200.0,118.0706,118.225,117.9677,117.9677,17200.0
2014-03-13 11:40:00,137.48,137.6,137.44,137.54,21600.0,117.9505,118.0535,117.9162,118.002,21600.0
2014-03-13 11:45:00,137.49,137.5,137.19,137.2,13200.0,117.9591,117.9677,117.7017,117.7103,13200.0
2014-03-13 11:50:00,137.19,137.23,137.09,137.14,10700.0,117.7017,117.736,117.6159,117.6588,10700.0
2014-03-13 11:55:00,137.14,137.25,137.07,137.11,12000.0,117.6588,117.7532,117.5987,117.6331,12000.0
2014-03-13 12:00:00,137.03,137.19,136.91,136.95,17000.0,117.5644,117.7017,117.4615,117.4958,17000.0
2014-03-13 12:05:00,136.95,136.95,136.63,136.74,22500.0,117.4958,117.4958,117.2213,117.3156,22500.0
2014-03-13 12:10:00,136.74,136.74,136.42,136.47,17500.0,117.3156,117.3156,117.0411,117.084,17500.0
2014-03-13 12:15:00,136.45,136.57,136.36,136.55,11600.0,117.0668,117.1698,116.9896,117.1526,11600.0
2014-03-13 12:20:00,136.49,136.58,136.43,136.58,19700.0,117.1011,117.1784,117.0497,117.1784,19700.0
2014-03-13 12:25:00,136.55,136.71,136.48,136.61,23700.0,117.1526,117.2899,117.0926,117.2041,23700.0
2014-03-13 12:30:00,136.6,136.75,136.6,136.68,9400.0,117.1955,117.3242,117.1955,117.2641,9400.0
2014-03-13 12:35:00,136.72,136.74,136.3,136.3,14400.0,117.2985,117.3156,116.9381,116.9381,14400.0
2014-03-13 12:40:00,136.28,136.48,136.26,136.4,16300.0,116.921,117.0926,116.9038,117.0239,16300.0
2014-03-13 12:45:00,136.39,136.5,136.2,136.41,25400.0,117.0153,117.1097,116.8523,117.0325,25400.0
2014-03-13 12:50:00,136.41,136.47,136.24,136.38,8400.0,117.0325,117.084,116.8867,117.0068,8400.0
2014-03-13 12:55:00,136.36,136.37,136.21,136.28,12100.0,116.9896,116.9982,116.8609,116.921,12100.0
2014-03-13 13:00:00,136.23,136.3,135.88,135.98,35700.0,116.8781,116.9381,116.5778,116.6636,35700.0
2014-03-13 13:05:00,136.04,136.26,135.95,136.26,15100.0,116.7151,116.9038,116.6378,116.9038,15100.0
2014-03-13 13:10:00,136.24,136.38,136.23,136.3,10600.0,116.8867,117.0068,116.8781,116.9381,10600.0
2014-03-13 13:15:00,136.35,136.57,136.25,136.52,16700.0,116.981,117.1698,116.8952,117.1269,16700.0
2014-03-13 13:20:00,136.49,136.59,136.38,136.39,13000.0,117.1011,117.1869,117.0068,117.0153,13000.0
2014-03-13 13:25:00,136.36,136.72,136.36,136.6,25800.0,116.9896,117.2985,116.9896,117.1955,25800.0
2014-03-13 13:30:00,136.61,136.69,136.41,136.42,8400.0,117.2041,117.2727,117.0325,117.0411,8400.0
2014-03-13 13:35:00,136.36,136.37,136.08,136.13,11100.0,116.9896,116.9982,116.7494,116.7923,11100.0
2014-03-13 13:40:00,136.11,136.35,136.04,136.34,13000.0,116.7751,116.981,116.7151,116.9724,13000.0
2014-03-13 13:45:00,136.4,136.62,136.4,136.62,17500.0,117.0239,117.2127,117.0239,117.2127,17500.0
2014-03-13 13:50:00,136.6,136.6,136.3,136.35,11600.0,117.1955,117.1955,116.9381,116.981,11600.0
2014-03-13 13:55:00,136.26,136.4,136.21,136.4,10700.0,116.9038,117.0239,116.8609,117.0239,10700.0
2014-03-13 14:00:00,136.44,136.48,136.37,136.45,9800.0,117.0582,117.0926,116.9982,117.0668,9800.0
2014-03-13 14:05:00,136.41,136.41,136.17,136.17,11200.0,117.0325,117.0325,116.8266,116.8266,11200.0
2014-03-13 14:10:00,136.14,136.37,136.11,136.31,10900.0,116.8009,116.9982,116.7751,116.9467,10900.0
2014-03-13 14:15:00,136.31,136.39,136.11,136.23,8500.0,116.9467,117.0153,116.7751,116.8781,8500.0
2014-03-13 14:20:00,136.17,136.33,136.07,136.11,14200.0,116.8266,116.9639,116.7408,116.7751,14200.0
2014-03-13 14:25:00,136.18,136.21,136.03,136.18,11600.0,116.8352,116.8609,116.7065,116.8352,11600.0
2014-03-13 14:30:00,136.2,136.44,136.2,136.41,13300.0,116.8523,117.0582,116.8523,117.0325,13300.0
2014-03-13 14:35:00,136.38,136.38,136.24,136.31,14400.0,117.0068,117.0068,116.8867,116.9467,14400.0
2014-03-13 14:40:00,136.33,136.46,136.28,136.28,7600.0,116.9639,117.0754,116.921,116.921,7600.0
2014-03-13 14:45:00,136.33,136.38,136.01,136.13,8300.0,116.9639,117.0068,116.6893,116.7923,8300.0
2014-03-13 14:50:00,136.14,136.23,136.03,136.1,13300.0,116.8009,116.8781,116.7065,116.7665,13300.0
2014-03-13 14:55:00,136.05,136.22,136.02,136.19,15000.0,116.7236,116.8695,116.6979,116.8438,15000.0
2014-03-13 15:00:00,136.19,136.38,136.1,136.31,22400.0,116.8438,117.0068,116.7665,116.9467,22400.0
2014-03-13 15:05:00,136.31,136.37,136.14,136.14,50300.0,116.9467,116.9982,116.8009,116.8009,50300.0
2014-03-13 15:10:00,136.13,136.18,135.96,136.05,61800.0,116.7923,116.8352,116.6464,116.7236,61800.0
2014-03-13 15:15:00,136.04,136.11,135.99,136.03,31000.0,116.7151,116.7751,116.6722,116.7065,31000.0
2014-03-13 15:20:00,136.03,136.45,136.03,136.45,41400.0,116.7065,117.0668,116.7065,117.0668,41400.0
2014-03-13 15:25:00,136.45,136.71,136.45,136.66,44400.0,117.0668,117.2899,117.0668,117.247,44400.0
2014-03-13 15:30:00,136.68,136.8,136.64,136.78,57400.0,117.2641,117.3671,117.2298,117.3499,57400.0
2014-03-13 15:35:00,136.79,137.0,136.74,136.97,57800.0,117.3585,117.5387,117.3156,117.513,57800.0
2014-03-13 15:40:00,136.96,137.13,136.93,137.09,56300.0,117.5044,117.6502,117.4786,117.6159,56300.0
2014-03-13 15:45:00,137.07,137.14,136.8,136.99,49500.0,117.5987,117.6588,117.3671,117.5301,49500.0
2014-03-13 15:50:00,136.99,137.01,136.64,136.69,41900.0,117.5301,117.5473,117.2298,117.2727,41900.0
2014-03-13 15:55:00,136.68,136.78,136.61,136.69,60000.0,117.2641,117.3499,117.2041,117.2727,60000.0
2014-03-14 09:30:00,136.27,136.55,136.02,136.48,64700.0,116.9124,117.1526,116.6979,117.0926,64700.0
2014-03-14 09:35:00,136.46,136.96,136.27,136.88,30000.0,117.0754,117.5044,116.9124,117.4357,30000.0
2014-03-14 09:40:00,136.89,137.19,136.75,137.19,26800.0,117.4443,117.7017,117.3242,117.7017,26800.0
2014-03-14 09:45:00,137.2,137.27,136.9,137.11,28200.0,117.7103,117.7703,117.4529,117.6331,28200.0
2014-03-14 09:50:00,137.11,137.11,136.64,136.93,61400.0,117.6331,117.6331,117.2298,117.4786,61400.0
2014-03-14 09:55:00,136.83,137.01,136.69,136.69,42500.0,117.3928,117.5473,117.2727,117.2727,42500.0
2014-03-14 10:00:00,136.68,137.29,136.66,137.06,56400.0,117.2641,117.7875,117.247,117.5902,56400.0
2014-03-14 10:05:00,137.0,137.37,137.0,137.29,37100.0,117.5387,117.8561,117.5387,117.7875,37100.0
2014-03-14 10:10:00,137.29,137.37,137.1,137.1,20200.0,117.7875,117.8561,117.6245,117.6245,20200.0
2014-03-14 10:15:00,137.07,137.18,136.86,136.88,35900.0,117.5987,117.6931,117.4186,117.4357,35900.0
2014-03-14 10:20:00,136.9,136.92,136.62,136.89,13700.0,117.4529,117.4701,117.2127,117.4443,13700.0
2014-03-14 10:25:00,136.85,136.95,136.75,136.88,23400.0,117.41,117.4958,117.3242,117.4357,23400.0
2014-03-14 10:30:00,136.9,136.97,136.77,136.97,18900.0,117.4529,117.513,117.3414,117.513,18900.0
2014-03-14 10:35:00,136.97,137.07,136.81,136.95,17700.0,117.513,117.5987,117.3757,117.4958,17700.0
2014-03-14 10:40:00,136.98,137.03,136.8,136.81,14100.0,117.5215,117.5644,117.3671,117.3757,14100.0
2014-03-14 10:45:00,136.81,136.96,136.74,136.8,23000.0,117.3757,117.5044,117.3156,117.3671,23000.0
2014-03-14 10:50:00,136.8,136.9,136.6,136.6,10800.0,117.3671,117.4529,117.1955,117.1955,10800.0
2014-03-14 10:55:00,136.66,136.67,136.5,136.58,20200.0,117.247,117.2556,117.1097,117.1784,20200.0
2014-03-14 11:00:00,136.58,136.8,136.58,136.68,18300.0,117.1784,117.3671,117.1784,117.2641,18300.0
2014-03-14 11:05:00,136.68,136.78,136.53,136.66,13600.0,117.2641,117.3499,117.1355,117.247,13600.0
2014-03-14 11:10:00,136.66,136.68,136.41,136.45,15300.0,117.247,117.2641,117.0325,117.0668,15300.0
2014-03-14 11:15:00,136.46,136.53,136.39,136.46,11800.0,117.0754,117.1355,117.0153,117.0754,11800.0
2014-03-14 11:20:00,136.45,136.45,136.29,136.32,40600.0,117.0668,117.0668,116.9295,116.9553,40600.0
2014-03-14 11:25:00,136.3,136.3,136.03,136.23,25700.0,116.9381,116.9381,116.7065,116.8781,25700.0
2014-03-14 11:30:00,136.2,136.42,136.2,136.37,23900.0,116.8523,117.0411,116.8523,116.9982,23900.0
2014-03-14 11:35:00,136.37,136.53,136.28,136.5,38400.0,116.9982,117.1355,116.921,117.1097,38400.0
2014-03-14 11:40:00,136.55,136.69,136.45,136.63,27400.0,117.1526,117.2727,117.0668,117.2213,27400.0
2014-03-14 11:45:00,136.63,137.07,136.63,137.06,32400.0,117.2213,117.5987,117.2213,117.5902,32400.0
2014-03-14 11:50:00,137.08,137.43,137.04,137.35,38200.0,117.6073,117.9076,117.573,117.839,38200.0
2014-03-14 11:55:00,137.35,137.51,137.34,137.42,35800.0,117.839,117.9762,117.8304,117.899,35800.0
2014-03-14 12:00:00,137.42,137.48,137.28,137.29,46400.0,117.899,117.9505,117.7789,117.7875,46400.0
2014-03-14 12:05:00,137.29,137.46,137.28,137.43,21200.0,117.7875,117.9333,117.7789,117.9076,21200.0
2014-03-14 12:10:00,137.41,137.65,137.41,137.63,23000.0,117.8904,118.0964,117.8904,118.0792,23000.0
2014-03-14 12:15:00,137.65,137.75,137.57,137.59,16900.0,118.0964,118.1822,118.0277,118.0449,16900.0
2014-03-14 12:20:00,137.58,137.7,137.58,137.62,21900.0,118.0363,118.1393,118.0363,118.0706,21900.0
2014-03-14 12:25:00,137.62,137.63,137.16,137.16,18900.0,118.0706,118.0792,117.676,117.676,18900.0
2014-03-14 12:30:00,137.14,137.31,137.07,137.14,16000.0,117.6588,117.8047,117.5987,117.6588,16000.0
2014-03-14 12:35:00,137.16,137.38,137.04,137.3,14300.0,117.676,117.8647,117.573,117.7961,14300.0
2014-03-14 12:40:00,137.27,137.44,137.2,137.37,11500.0,117.7703,117.9162,117.7103,117.8561,11500.0
2014-03-14 12:45:00,137.37,137.42,137.11,137.29,10800.0,117.8561,117.899,117.6331,117.7875,10800.0
2014-03-14 12:50:00,137.25,137.33,137.19,137.31,16700.0,117.7532,117.8218,117.7017,117.8047,16700.0
2014-03-14 12:55:00,137.31,137.55,137.27,137.49,25100.0,117.8047,118.0106,117.7703,117.9591,25100.0
2014-03-14 13:00:00,137.52,137.58,137.44,137.46,5400.0,117.9848,118.0363,117.9162,117.9333,5400.0
2014-03-14 13:05:00,137.46,137.46,137.23,137.25,13000.0,117.9333,117.9333,117.736,117.7532,13000.0
2014-03-14 13:10:00,137.26,137.35,137.26,137.27,6000.0,117.7618,117.839,117.7618,117.7703,6000.0
2014-03-14 13:15:00,137.26,137.35,137.19,137.34,7100.0,117.7618,117.839,117.7017,117.8304,7100.0
2014-03-14 13:20:00,137.36,137.5,137.31,137.31,15200.0,117.8476,117.9677,117.8047,117.8047,15200.0
2014-03-14 13:25:00,137.31,137.34,137.23,137.28,13900.0,117.8047,117.8304,117.736,117.7789,13900.0
2014-03-14 13:30:00,137.27,137.29,137.18,137.22,12300.0,117.7703,117.7875,117.6931,117.7274,12300.0
2014-03-14 13:35:00,137.21,137.32,137.17,137.26,13400.0,117.7189,117.8132,117.6845,117.7618,13400.0
2014-03-14 13:40:00,137.19,137.26,137.07,137.12,12400.0,117.7017,117.7618,117.5987,117.6416,12400.0
2014-03-14 13:45:00,137.16,137.22,137.06,137.21,19000.0,117.676,117.7274,117.5902,117.7189,19000.0
2014-03-14 13:50:00,137.18,137.39,137.16,137.19,22600.0,117.6931,117.8733,117.676,117.7017,22600.0
2014-03-14 13:55:00,137.24,137.44,137.24,137.38,15600.0,117.7446,117.9162,117.7446,117.8647,15600.0
2014-03-14 14:00:00,137.38,137.42,137.28,137.36,9700.0,117.8647,117.899,117.7789,117.8476,9700.0
2014-03-14 14:05:00,137.36,137.39,137.32,137.39,12300.0,117.8476,117.8733,117.8132,117.8733,12300.0
2014-03-14 14:10:00,137.4,137.4,137.3,137.39,18500.0,117.8819,117.8819,117.7961,117.8733,18500.0
2014-03-14 14:15:00,137.4,137.45,137.31,137.33,16600.0,117.8819,117.9248,117.8047,117.8218,16600.0
2014-03-14 14:20:00,137.32,137.33,137.24,137.24,12100.0,117.8132,117.8218,117.7446,117.7446,12100.0
2014-03-14 14:25:00,137.23,137.23,137.13,137.16,14900.0,117.736,117.736,117.6502,117.676,14900.0
2014-03-14 14:30:00,137.14,137.18,137.11,137.18,10600.0,117.6588,117.6931,117.6331,117.6931,10600.0
2014-03-14 14:35:00,137.18,137.2,137.09,137.13,45300.0,117.6931,117.7103,117.6159,117.6502,45300.0
2014-03-14 14:40:00,137.11,137.14,136.76,136.78,43600.0,117.6331,117.6588,117.3328,117.3499,43600.0
2014-03-14 14:45:00,136.78,136.84,136.69,136.84,34600.0,117.3499,117.4014,117.2727,117.4014,34600.0
2014-03-14 14:50:00,136.84,136.87,136.72,136.75,9000.0,117.4014,117.4272,117.2985,117.3242,9000.0
2014-03-14 14:55:00,136.74,136.83,136.6,136.6,16100.0,117.3156,117.3928,117.1955,117.1955,16100.0
2014-03-14 15:00:00,136.58,136.75,136.58,136.72,14200.0,117.1784,117.3242,117.1784,117.2985,14200.0
2014-03-14 15:05:00,136.73,136.73,136.6,136.71,21500.0,117.307,117.307,117.1955,117.2899,21500.0
2014-03-14 15:10:00,136.68,136.72,136.54,136.54,22300.0,117.2641,117.2985,117.144,117.144,22300.0
2014-03-14 15:15:00,136.54,136.6,136.5,136.53,14900.0,117.144,117.1955,117.1097,117.1355,14900.0
2014-03-14 15:20:00,136.53,136.77,136.53,136.65,35400.0,117.1355,117.3414,117.1355,117.2384,35400.0
2014-03-14 15:25:00,136.65,136.73,136.63,136.7,24400.0,117.2384,117.307,117.2213,117.2813,24400.0
2014-03-14 15:30:00,136.68,136.96,136.67,136.9,37300.0,117.2641,117.5044,117.2556,117.4529,37300.0
2014-03-14 15:35:00,136.91,136.92,136.72,136.75,56100.0,117.4615,117.4701,117.2985,117.3242,56100.0
2014-03-14 15:40:00,136.76,136.94,136.72,136.87,44800.0,117.3328,117.4872,117.2985,117.4272,44800.0
2014-03-14 15:45:00,136.88,136.95,136.74,136.87,78000.0,117.4357,117.4958,117.3156,117.4272,78000.0
2014-03-14 15:50:00,136.86,136.88,136.56,136.62,69900.0,117.4186,117.4357,117.1612,117.2127,69900.0
2014-03-14 15:55:00,136.63,136.91,136.6,136.74,110900.0,117.2213,117.4615,117.1955,117.3156,110900.0
2014-03-17 09:30:00,137.71,138.18,137.11,138.17,63000.0,118.1478,118.5511,117.6331,118.5425,63000.0
2014-03-17 09:35:00,138.17,138.37,137.89,138.1,29300.0,118.5425,118.7141,118.3023,118.4824,29300.0
2014-03-17 09:40:00,138.12,138.3,138.02,138.14,37300.0,118.4996,118.654,118.4138,118.5168,37300.0
2014-03-17 09:45:00,138.16,138.26,137.75,137.95,57800.0,118.5339,118.6197,118.1822,118.3537,57800.0
2014-03-17 09:50:00,138.03,138.31,137.95,138.15,26900.0,118.4224,118.6626,118.3537,118.5253,26900.0
2014-03-17 09:55:00,138.05,138.37,137.92,137.92,27500.0,118.4395,118.7141,118.328,118.328,27500.0
2014-03-17 10:00:00,137.99,138.51,137.98,138.39,22000.0,118.3881,118.8342,118.3795,118.7312,22000.0
2014-03-17 10:05:00,138.4,138.59,138.36,138.56,18100.0,118.7398,118.9028,118.7055,118.8771,18100.0
2014-03-17 10:10:00,138.56,138.61,138.21,138.47,23200.0,118.8771,118.92,118.5768,118.7999,23200.0
2014-03-17 10:15:00,138.5,138.54,138.23,138.32,23700.0,118.8256,118.8599,118.594,118.6712,23700.0
2014-03-17 10:20:00,138.31,138.31,137.99,138.11,21200.0,118.6626,118.6626,118.3881,118.491,21200.0
2014-03-17 10:25:00,138.15,138.27,138.05,138.06,22800.0,118.5253,118.6283,118.4395,118.4481,22800.0
2014-03-17 10:30:00,138.09,138.13,137.91,138.13,15600.0,118.4739,118.5082,118.3194,118.5082,15600.0
2014-03-17 10:35:00,138.11,138.2,137.98,138.0,13300.0,118.491,118.5682,118.3795,118.3966,13300.0
2014-03-17 10:40:00,138.05,138.2,137.92,137.99,34900.0,118.4395,118.5682,118.328,118.3881,34900.0
2014-03-17 10:45:00,137.94,138.02,137.8,137.93,22400.0,118.3452,118.4138,118.225,118.3366,22400.0
2014-03-17 10:50:00,137.98,138.24,137.94,138.04,53500.0,118.3795,118.6025,118.3452,118.431,53500.0
2014-03-17 10:55:00,138.04,138.28,138.02,138.15,46400.0,118.431,118.6369,118.4138,118.5253,46400.0
2014-03-17 11:00:00,138.15,138.35,138.08,138.27,22100.0,118.5253,118.6969,118.4653,118.6283,22100.0
2014-03-17 11:05:00,138.23,138.34,138.18,138.27,24600.0,118.594,118.6883,118.5511,118.6283,24600.0
2014-03-17 11:10:00,138.2,138.28,138.05,138.05,28500.0,118.5682,118.6369,118.4395,118.4395,28500.0
2014-03-17 11:15:00,138.08,138.2,137.95,138.09,41500.0,118.4653,118.5682,118.3537,118.4739,41500.0
2014-03-17 11:20:00,138.09,138.09,137.86,137.96,25300.0,118.4739,118.4739,118.2765,118.3623,25300.0
2014-03-17 11:25:00,137.99,138.06,137.9,138.04,13800.0,118.3881,118.4481,118.3108,118.431,13800.0
2014-03-17 11:30:00,138.03,138.03,137.89,137.99,32200.0,118.4224,118.4224,118.3023,118.3881,32200.0
2014-03-17 11:35:00,137.99,138.03,137.85,138.01,18400.0,118.3881,118.4224,118.2679,118.4052,18400.0
2014-03-17 11:40:00,138.02,138.1,137.95,137.97,28700.0,118.4138,118.4824,118.3537,118.3709,28700.0
2014-03-17 11:45:00,137.99,138.09,137.91,138.06,27800.0,118.3881,118.4739,118.3194,118.4481,27800.0
2014-03-17 11:50:00,138.05,138.12,137.98,138.09,33500.0,118.4395,118.4996,118.3795,118.4739,33500.0
2014-03-17 11:55:00,138.11,138.11,137.96,138.04,37000.0,118.491,118.491,118.3623,118.431,37000.0
2014-03-17 12:00:00,138.05,138.08,137.95,137.98,39100.0,118.4395,118.4653,118.3537,118.3795,39100.0
2014-03-17 12:05:00,138.0,138.03,137.93,137.99,50200.0,118.3966,118.4224,118.3366,118.3881,50200.0
2014-03-17 12:10:00,137.99,138.17,137.94,138.06,60900.0,118.3881,118.5425,118.3452,118.4481,60900.0
2014-03-17 12:15:00,138.05,138.17,137.97,138.02,83500.0,118.4395,118.5425,118.3709,118.4138,83500.0
2014-03-17 12:20:00,138.05,138.06,137.99,138.01,20700.0,118.4395,118.4481,118.3881,118.4052,20700.0
2014-03-17 12:25:00,138.03,138.05,137.95,138.0,36500.0,118.4224,118.4395,118.3537,118.3966,36500.0
2014-03-17 12:30:00,138.04,138.1,137.99,138.05,35700.0,118.431,118.4824,118.3881,118.4395,35700.0
2014-03-17 12:35:00,138.05,138.06,137.94,137.97,15000.0,118.4395,118.4481,118.3452,118.3709,15000.0
2014-03-17 12:40:00,138.01,138.07,137.96,138.02,30500.0,118.4052,118.4567,118.3623,118.4138,30500.0
2014-03-17 12:45:00,138.01,138.02,137.74,137.77,18200.0,118.4052,118.4138,118.1736,118.1993,18200.0
2014-03-17 12:50:00,137.76,137.87,137.74,137.83,17500.0,118.1907,118.2851,118.1736,118.2508,17500.0
2014-03-17 12:55:00,137.83,138.05,137.83,137.96,20800.0,118.2508,118.4395,118.2508,118.3623,20800.0
2014-03-17 13:00:00,137.95,138.02,137.89,137.9,21300.0,118.3537,118.4138,118.3023,118.3108,21300.0
2014-03-17 13:05:00,137.9,137.96,137.81,137.83,15900.0,118.3108,118.3623,118.2336,118.2508,15900.0
2014-03-17 13:10:00,137.85,137.89,137.76,137.87,13100.0,118.2679,118.3023,118.1907,118.2851,13100.0
2014-03-17 13:15:00,137.88,137.9,137.81,137.87,10400.0,118.2937,118.3108,118.2336,118.2851,10400.0
2014-03-17 13:20:00,137.9,137.94,137.82,137.93,10400.0,118.3108,118.3452,118.2422,118.3366,10400.0
2014-03-17 13:25:00,137.88,137.95,137.83,137.83,13000.0,118.2937,118.3537,118.2508,118.2508,13000.0
2014-03-17 13:30:00,137.89,137.92,137.84,137.89,12800.0,118.3023,118.328,118.2594,118.3023,12800.0
2014-03-17 13:35:00,137.88,137.91,137.77,137.84,42600.0,118.2937,118.3194,118.1993,118.2594,42600.0
2014-03-17 13:40:00,137.83,137.84,137.71,137.75,27700.0,118.2508,118.2594,118.1478,118.1822,27700.0
2014-03-17 13:45:00,137.75,137.79,137.72,137.76,19300.0,118.1822,118.2165,118.1564,118.1907,19300.0
2014-03-17 13:50:00,137.76,137.77,137.69,137.7,24100.0,118.1907,118.1993,118.1307,118.1393,24100.0
2014-03-17 13:55:00,137.69,137.75,137.54,137.69,103400.0,118.1307,118.1822,118.002,118.1307,103400.0
2014-03-17 14:00:00,137.72,137.8,137.69,137.77,19800.0,118.1564,118.225,118.1307,118.1993,19800.0
2014-03-17 14:05:00,137.77,137.78,137.62,137.67,20800.0,118.1993,118.2079,118.0706,118.1135,20800.0
2014-03-17 14:10:00,137.69,137.72,137.6,137.72,14000.0,118.1307,118.1564,118.0535,118.1564,14000.0
2014-03-17 14:15:00,137.73,137.76,137.59,137.68,25000.0,118.165,118.1907,118.0449,118.1221,25000.0
2014-03-17 14:20:00,137.7,137.72,137.51,137.71,33600.0,118.1393,118.1564,117.9762,118.1478,33600.0
2014-03-17 14:25:00,137.71,137.88,137.68,137.86,51100.0,118.1478,118.2937,118.1221,118.2765,51100.0
2014-03-17 14:30:00,137.88,138.02,137.88,137.96,23400.0,118.2937,118.4138,118.2937,118.3623,23400.0
2014-03-17 14:35:00,137.98,138.25,137.97,137.97,25000.0,118.3795,118.6111,118.3709,118.3709,25000.0
2014-03-17 14:40:00,137.94,138.14,137.94,137.98,15200.0,118.3452,118.5168,118.3452,118.3795,15200.0
2014-03-17 14:45:00,138.02,138.14,138.02,138.03,17800.0,118.4138,118.5168,118.4138,118.4224,17800.0
2014-03-17 14:50:00,138.02,138.03,137.9,137.99,23300.0,118.4138,118.4224,118.3108,118.3881,23300.0
2014-03-17 14:55:00,137.98,138.09,137.97,138.09,14200.0,118.3795,118.4739,118.3709,118.4739,14200.0
2014-03-17 15:00:00,138.09,138.09,137.89,137.96,29400.0,118.4739,118.4739,118.3023,118.3623,29400.0
2014-03-17 15:05:00,138.01,138.16,137.9,138.16,18400.0,118.4052,118.5339,118.3108,118.5339,18400.0
2014-03-17 15:10:00,138.16,138.22,138.08,138.19,24500.0,118.5339,118.5854,118.4653,118.5596,24500.0
2014-03-17 15:15:00,138.19,138.22,138.06,138.09,34500.0,118.5596,118.5854,118.4481,118.4739,34500.0
2014-03-17 15:20:00,138.09,138.2,138.04,138.11,25500.0,118.4739,118.5682,118.431,118.491,25500.0
2014-03-17 15:25:00,138.11,138.15,138.04,138.15,26000.0,118.491,118.5253,118.431,118.5253,26000.0
2014-03-17 15:30:00,138.15,138.17,137.94,137.95,42400.0,118.5253,118.5425,118.3452,118.3537,42400.0
2014-03-17 15:35:00,137.95,138.14,137.94,138.08,47000.0,118.3537,118.5168,118.3452,118.4653,47000.0
2014-03-17 15:40:00,138.08,138.12,137.93,137.97,64800.0,118.4653,118.4996,118.3366,118.3709,64800.0
2014-03-17 15:45:00,137.97,138.01,137.84,137.94,134700.0,118.3709,118.4052,118.2594,118.3452,134700.0
2014-03-17 15:50:00,137.95,138.03,137.83,137.89,106900.0,118.3537,118.4224,118.2508,118.3023,106900.0
2014-03-17 15:55:00,137.88,137.91,137.43,137.62,363000.0,118.2937,118.3194,117.9076,118.0706,363000.0
2014-03-18 09:30:00,137.59,138.16,137.42,137.92,35500.0,118.0449,118.5339,117.899,118.328,35500.0
2014-03-18 09:35:00,138.05,138.33,137.8,138.22,31100.0,118.4395,118.6798,118.225,118.5854,31100.0
2014-03-18 09:40:00,138.25,138.25,137.96,137.99,18500.0,118.6111,118.6111,118.3623,118.3881,18500.0
2014-03-18 09:45:00,137.98,138.16,137.88,138.09,21300.0,118.3795,118.5339,118.2937,118.4739,21300.0
2014-03-18 09:50:00,138.09,138.11,137.76,137.94,45000.0,118.4739,118.491,118.1907,118.3452,45000.0
2014-03-18 09:55:00,138.0,138.0,137.35,137.85,102400.0,118.3966,118.3966,117.839,118.2679,102400.0
2014-03-18 10:00:00,137.84,138.19,137.75,138.16,49700.0,118.2594,118.5596,118.1822,118.5339,49700.0
2014-03-18 10:05:00,138.17,138.61,138.17,138.56,34800.0,118.5425,118.92,118.5425,118.8771,34800.0
2014-03-18 10:10:00,138.58,138.74,138.5,138.71,22600.0,118.8942,119.0315,118.8256,119.0058,22600.0
2014-03-18 10:15:00,138.71,139.13,138.67,138.88,55700.0,119.0058,119.3661,118.9715,119.1516,55700.0
2014-03-18 10:20:00,138.9,139.0,138.76,138.8,24200.0,119.1688,119.2546,119.0487,119.083,24200.0
2014-03-18 10:25:00,138.85,138.89,138.5,138.51,29900.0,119.1259,119.1602,118.8256,118.8342,29900.0
2014-03-18 10:30:00,138.52,138.89,138.5,138.64,24300.0,118.8428,119.1602,118.8256,118.9457,24300.0
2014-03-18 10:35:00,138.63,138.83,138.63,138.8,27500.0,118.9371,119.1087,118.9371,119.083,27500.0
2014-03-18 10:40:00,138.81,138.92,138.4,138.61,53200.0,119.0916,119.1859,118.7398,118.92,53200.0
2014-03-18 10:45:00,138.6,138.6,138.4,138.44,25500.0,118.9114,118.9114,118.7398,118.7741,25500.0
2014-03-18 10:50:00,138.41,138.68,138.4,138.44,12200.0,118.7484,118.98,118.7398,118.7741,12200.0
2014-03-18 10:55:00,138.43,138.62,138.4,138.41,14300.0,118.7656,118.9286,118.7398,118.7484,14300.0
2014-03-18 11:00:00,138.41,138.55,138.39,138.55,22000.0,118.7484,118.8685,118.7312,118.8685,22000.0
2014-03-18 11:05:00,138.53,138.58,138.12,138.15,30200.0,118.8513,118.8942,118.4996,118.5253,30200.0
2014-03-18 11:10:00,138.16,138.22,137.97,138.05,27600.0,118.5339,118.5854,118.3709,118.4395,27600.0
2014-03-18 11:15:00,138.07,138.41,137.98,138.41,20000.0,118.4567,118.7484,118.3795,118.7484,20000.0
2014-03-18 11:20:00,138.47,138.79,138.42,138.69,15300.0,118.7999,119.0744,118.757,118.9886,15300.0
2014-03-18 11:25:00,138.71,138.8,138.7,138.78,18200.0,119.0058,119.083,118.9972,119.0658,18200.0
2014-03-18 11:30:00,138.79,138.8,138.65,138.77,18700.0,119.0744,119.083,118.9543,119.0573,18700.0
2014-03-18 11:35:00,138.76,138.85,138.66,138.79,27500.0,119.0487,119.1259,118.9629,119.0744,27500.0
2014-03-18 11:40:00,138.8,139.01,138.73,138.99,39400.0,119.083,119.2632,119.0229,119.246,39400.0
2014-03-18 11:45:00,138.99,139.19,138.93,139.18,15300.0,119.246,119.4176,119.1945,119.409,15300.0
2014-03-18 11:50:00,139.05,139.06,138.81,138.88,22300.0,119.2975,119.3061,119.0916,119.1516,22300.0
2014-03-18 11:55:00,138.89,138.97,138.68,138.69,20100.0,119.1602,119.2288,118.98,118.9886,20100.0
2014-03-18 12:00:00,138.69,138.75,138.36,138.49,33300.0,118.9886,119.0401,118.7055,118.817,33300.0
2014-03-18 12:05:00,138.45,138.5,138.19,138.23,38800.0,118.7827,118.8256,118.5596,118.594,38800.0
2014-03-18 12:10:00,138.26,138.33,138.14,138.29,27700.0,118.6197,118.6798,118.5168,118.6454,27700.0
2014-03-18 12:15:00,138.32,138.5,138.24,138.45,15400.0,118.6712,118.8256,118.6025,118.7827,15400.0
2014-03-18 12:20:00,138.47,138.55,138.31,138.34,11900.0,118.7999,118.8685,118.6626,118.6883,11900.0
2014-03-18 12:25:00,138.39,138.69,138.37,138.6,13300.0,118.7312,118.9886,118.7141,118.9114,13300.0
2014-03-18 12:30:00,138.58,138.58,138.25,138.34,18800.0,118.8942,118.8942,118.6111,118.6883,18800.0
2014-03-18 12:35:00,138.3,138.43,138.14,138.2,26000.0,118.654,118.7656,118.5168,118.5682,26000.0
2014-03-18 12:40:00,138.21,138.23,137.86,137.86,20900.0,118.5768,118.594,118.2765,118.2765,20900.0
2014-03-18 12:45:00,137.9,138.17,137.9,138.06,18600.0,118.3108,118.5425,118.3108,118.4481,18600.0
2014-03-18 12:50:00,138.06,138.41,137.94,138.2,43700.0,118.4481,118.7484,118.3452,118.5682,43700.0
2014-03-18 12:55:00,138.19,138.54,138.18,138.54,10900.0,118.5596,118.8599,118.5511,118.8599,10900.0
2014-03-18 13:00:00,138.52,138.55,138.41,138.44,10300.0,118.8428,118.8685,118.7484,118.7741,10300.0
2014-03-18 13:05:00,138.44,138.45,138.18,138.24,11900.0,118.7741,118.7827,118.5511,118.6025,11900.0
2014-03-18 13:10:00,138.23,138.3,138.02,138.3,20300.0,118.594,118.654,118.4138,118.654,20300.0
2014-03-18 13:15:00,138.3,138.3,138.1,138.21,8000.0,118.654,118.654,118.4824,118.5768,8000.0
2014-03-18 13:20:00,138.18,138.42,138.18,138.34,9500.0,118.5511,118.757,118.5511,118.6883,9500.0
2014-03-18 13:25:00,138.33,138.63,138.31,138.54,10800.0,118.6798,118.9371,118.6626,118.8599,10800.0
2014-03-18 13:30:00,138.49,138.69,138.49,138.55,8400.0,118.817,118.9886,118.817,118.8685,8400.0
2014-03-18 13:35:00,138.59,138.59,138.35,138.4,11400.0,118.9028,118.9028,118.6969,118.7398,11400.0
2014-03-18 13:40:00,138.4,138.67,138.38,138.6,14500.0,118.7398,118.9715,118.7227,118.9114,14500.0
2014-03-18 13:45:00,138.61,138.77,138.61,138.72,11400.0,118.92,119.0573,118.92,119.0144,11400.0
2014-03-18 13:50:00,138.68,138.84,138.68,138.8,24800.0,118.98,119.1173,118.98,119.083,24800.0
2014-03-18 13:55:00,138.8,139.0,138.75,138.95,31900.0,119.083,119.2546,119.0401,119.2117,31900.0
2014-03-18 14:00:00,138.97,138.97,138.86,138.86,23200.0,119.2288,119.2288,119.1345,119.1345,23200.0
2014-03-18 14:05:00,138.87,138.92,138.82,138.87,21700.0,119.1431,119.1859,119.1002,119.1431,21700.0
2014-03-18 14:10:00,138.9,138.99,138.87,138.97,28100.0,119.1688,119.246,119.1431,119.2288,28100.0
2014-03-18 14:15:00,138.97,139.03,138.95,139.0,32300.0,119.2288,119.2803,119.2117,119.2546,32300.0
2014-03-18 14:20:00,139.01,139.07,139.0,139.04,17300.0,119.2632,119.3146,119.2546,119.2889,17300.0
2014-03-18 14:25:00,139.04,139.05,138.9,138.9,14000.0,119.2889,119.2975,119.1688,119.1688,14000.0
2014-03-18 14:30:00,138.93,138.94,138.87,138.91,11500.0,119.1945,119.2031,119.1431,119.1774,11500.0
2014-03-18 14:35:00,138.89,138.94,138.87,138.93,13100.0,119.1602,119.2031,119.1431,119.1945,13100.0
2014-03-18 14:40:00,138.88,138.91,138.75,138.77,14400.0,119.1516,119.1774,119.0401,119.0573,14400.0
2014-03-18 14:45:00,138.76,138.79,138.65,138.7,21000.0,119.0487,119.0744,118.9543,118.9972,21000.0
2014-03-18 14:50:00,138.69,138.71,138.54,138.54,18600.0,118.9886,119.0058,118.8599,118.8599,18600.0
2014-03-18 14:55:00,138.53,138.55,138.37,138.43,21500.0,118.8513,118.8685,118.7141,118.7656,21500.0
2014-03-18 15:00:00,138.43,138.45,138.35,138.42,28600.0,118.7656,118.7827,118.6969,118.757,28600.0
2014-03-18 15:05:00,138.42,138.56,138.39,138.47,24500.0,118.757,118.8771,118.7312,118.7999,24500.0
2014-03-18 15:10:00,138.48,138.5,138.26,138.27,29500.0,118.8085,118.8256,118.6197,118.6283,29500.0
2014-03-18 15:15:00,138.27,138.32,138.2,138.2,30500.0,118.6283,118.6712,118.5682,118.5682,30500.0
2014-03-18 15:20:00,138.2,138.25,138.08,138.15,57700.0,118.5682,118.6111,118.4653,118.5253,57700.0
2014-03-18 15:25:00,138.14,138.31,138.09,138.3,42300.0,118.5168,118.6626,118.4739,118.654,42300.0
2014-03-18 15:30:00,138.31,138.5,138.24,138.36,60500.0,118.6626,118.8256,118.6025,118.7055,60500.0
2014-03-18 15:35:00,138.35,138.51,138.29,138.48,32200.0,118.6969,118.8342,118.6454,118.8085,32200.0
2014-03-18 15:40:00,138.51,138.56,138.4,138.45,53700.0,118.8342,118.8771,118.7398,118.7827,53700.0
2014-03-18 15:45:00,138.46,138.55,138.43,138.46,72500.0,118.7913,118.8685,118.7656,118.7913,72500.0
2014-03-18 15:50:00,138.46,138.53,138.45,138.47,60100.0,118.7913,118.8513,118.7827,118.7999,60100.0
2014-03-18 15:55:00,138.48,138.63,138.45,138.57,92900.0,118.8085,118.9371,118.7827,118.8857,92900.0
2014-03-19 09:30:00,138.11,139.5,137.91,138.77,98100.0,118.491,119.6836,118.3194,119.0573,98100.0
2014-03-19 09:35:00,138.55,140.75,138.53,139.59,167200.0,118.8685,120.756,118.8513,119.7608,167200.0
2014-03-19 09:40:00,139.76,140.4,139.01,140.4,51800.0,119.9066,120.4557,119.2632,120.4557,51800.0
2014-03-19 09:45:00,140.38,141.17,140.12,140.98,111600.0,120.4386,121.1163,120.2155,120.9533,111600.0
2014-03-19 09:50:00,140.95,140.95,140.21,140.41,29700.0,120.9276,120.9276,120.2927,120.4643,29700.0
2014-03-19 09:55:00,140.43,140.49,139.11,139.33,50600.0,120.4814,120.5329,119.349,119.5377,50600.0
2014-03-19 10:00:00,139.28,139.46,138.72,138.72,41500.0,119.4948,119.6492,119.0144,119.0144,41500.0
2014-03-19 10:05:00,138.8,139.0,138.57,138.73,40700.0,119.083,119.2546,118.8857,119.0229,40700.0
2014-03-19 10:10:00,138.79,139.46,138.6,139.4,39800.0,119.0744,119.6492,118.9114,119.5978,39800.0
2014-03-19 10:15:00,139.4,139.77,139.4,139.42,27900.0,119.5978,119.9152,119.5978,119.6149,27900.0
2014-03-19 10:20:00,139.42,139.46,139.09,139.32,46600.0,119.6149,119.6492,119.3318,119.5291,46600.0
2014-03-19 10:25:00,139.27,139.36,138.81,138.96,27300.0,119.4862,119.5634,119.0916,119.2203,27300.0
2014-03-19 10:30:00,138.94,139.09,138.74,138.87,10700.0,119.2031,119.3318,119.0315,119.1431,10700.0
2014-03-19 10:35:00,138.96,138.96,138.6,138.74,23900.0,119.2203,119.2203,118.9114,119.0315,23900.0
2014-03-19 10:40:00,138.79,139.03,138.71,139.0,42100.0,119.0744,119.2803,119.0058,119.2546,42100.0
2014-03-19 10:45:00,138.99,139.16,138.78,139.16,23000.0,119.246,119.3919,119.0658,119.3919,23000.0
2014-03-19 10:50:00,139.16,139.27,138.97,138.98,23300.0,119.3919,119.4862,119.2288,119.2374,23300.0
2014-03-19 10:55:00,139.03,139.15,138.8,139.15,19100.0,119.2803,119.3833,119.083,119.3833,19100.0
2014-03-19 11:00:00,139.2,139.23,139.02,139.15,26000.0,119.4262,119.4519,119.2717,119.3833,26000.0
2014-03-19 11:05:00,139.16,139.22,138.99,139.1,46100.0,119.3919,119.4433,119.246,119.3404,46100.0
2014-03-19 11:10:00,139.1,139.13,138.79,138.9,20600.0,119.3404,119.3661,119.0744,119.1688,20600.0
2014-03-19 11:15:00,138.88,138.88,138.32,138.33,24600.0,119.1516,119.1516,118.6712,118.6798,24600.0
2014-03-19 11:20:00,138.39,138.74,138.3,138.43,25500.0,118.7312,119.0315,118.654,118.7656,25500.0
2014-03-19 11:25:00,138.48,138.55,138.17,138.22,14000.0,118.8085,118.8685,118.5425,118.5854,14000.0
2014-03-19 11:30:00,138.18,138.43,138.11,138.16,24600.0,118.5511,118.7656,118.491,118.5339,24600.0
2014-03-19 11:35:00,138.15,138.21,137.69,137.86,42700.0,118.5253,118.5768,118.1307,118.2765,42700.0
2014-03-19 11:40:00,137.85,137.85,137.55,137.58,48100.0,118.2679,118.2679,118.0106,118.0363,48100.0
2014-03-19 11:45:00,137.57,138.21,137.54,138.2,40400.0,118.0277,118.5768,118.002,118.5682,40400.0
2014-03-19 11:50:00,138.2,138.37,138.16,138.36,15100.0,118.5682,118.7141,118.5339,118.7055,15100.0
2014-03-19 11:55:00,138.37,138.4,138.0,138.07,14000.0,118.7141,118.7398,118.3966,118.4567,14000.0
2014-03-19 12:00:00,138.02,138.19,138.0,138.12,9700.0,118.4138,118.5596,118.3966,118.4996,9700.0
2014-03-19 12:05:00,138.2,138.31,138.0,138.31,12300.0,118.5682,118.6626,118.3966,118.6626,12300.0
2014-03-19 12:10:00,138.31,138.32,138.02,138.24,10900.0,118.6626,118.6712,118.4138,118.6025,10900.0
2014-03-19 12:15:00,138.24,138.35,138.22,138.25,9600.0,118.6025,118.6969,118.5854,118.6111,9600.0
2014-03-19 12:20:00,138.25,138.36,138.2,138.35,11300.0,118.6111,118.7055,118.5682,118.6969,11300.0
2014-03-19 12:25:00,138.33,138.66,138.33,138.59,15900.0,118.6798,118.9629,118.6798,118.9028,15900.0
2014-03-19 12:30:00,138.6,138.66,138.55,138.57,6200.0,118.9114,118.9629,118.8685,118.8857,6200.0
2014-03-19 12:35:00,138.52,138.52,138.18,138.29,22000.0,118.8428,118.8428,118.5511,118.6454,22000.0
2014-03-19 12:40:00,138.3,138.33,137.94,138.01,18000.0,118.654,118.6798,118.3452,118.4052,18000.0
2014-03-19 12:45:00,138.02,138.23,137.96,138.15,10300.0,118.4138,118.594,118.3623,118.5253,10300.0
2014-03-19 12:50:00,138.16,138.23,138.0,138.08,7600.0,118.5339,118.594,118.3966,118.4653,7600.0
2014-03-19 12:55:00,138.06,138.29,138.06,138.28,6400.0,118.4481,118.6454,118.4481,118.6369,6400.0
2014-03-19 13:00:00,138.26,138.28,138.15,138.15,8000.0,118.6197,118.6369,118.5253,118.5253,8000.0
2014-03-19 13:05:00,138.16,138.2,138.07,138.11,11400.0,118.5339,118.5682,118.4567,118.491,11400.0
2014-03-19 13:10:00,138.14,138.17,138.11,138.14,6100.0,118.5168,118.5425,118.491,118.5168,6100.0
2014-03-19 13:15:00,138.11,138.23,138.07,138.15,12400.0,118.491,118.594,118.4567,118.5253,12400.0
2014-03-19 13:20:00,138.19,138.35,138.17,138.33,17300.0,118.5596,118.6969,118.5425,118.6798,17300.0
2014-03-19 13:25:00,138.33,138.41,138.31,138.39,13400.0,118.6798,118.7484,118.6626,118.7312,13400.0
2014-03-19 13:30:00,138.37,138.4,138.26,138.29,15400.0,118.7141,118.7398,118.6197,118.6454,15400.0
2014-03-19 13:35:00,138.29,138.33,138.21,138.22,4300.0,118.6454,118.6798,118.5768,118.5854,4300.0
2014-03-19 13:40:00,138.25,138.25,138.12,138.2,7000.0,118.6111,118.6111,118.4996,118.5682,7000.0
2014-03-19 13:45:00,138.17,138.3,138.13,138.16,6100.0,118.5425,118.654,118.5082,118.5339,6100.0
2014-03-19 13:50:00,138.2,138.24,138.02,138.07,8500.0,118.5682,118.6025,118.4138,118.4567,8500.0
2014-03-19 13:55:00,138.05,138.2,138.0,138.18,17900.0,118.4395,118.5682,118.3966,118.5511,17900.0
2014-03-19 14:00:00,138.17,138.25,137.75,137.95,38600.0,118.5425,118.6111,118.1822,118.3537,38600.0
2014-03-19 14:05:00,137.93,137.97,137.14,137.45,43300.0,118.3366,118.3709,117.6588,117.9248,43300.0
2014-03-19 14:10:00,137.37,137.65,137.31,137.43,52000.0,117.8561,118.0964,117.8047,117.9076,52000.0
2014-03-19 14:15:00,137.49,138.08,137.47,138.02,29600.0,117.9591,118.4653,117.9419,118.4138,29600.0
2014-03-19 14:20:00,138.02,138.27,137.99,138.21,29700.0,118.4138,118.6283,118.3881,118.5768,29700.0
2014-03-19 14:25:00,138.18,138.36,138.09,138.1,38500.0,118.5511,118.7055,118.4739,118.4824,38500.0
2014-03-19 14:30:00,138.1,138.42,138.01,138.42,27300.0,118.4824,118.757,118.4052,118.757,27300.0
2014-03-19 14:35:00,138.42,138.44,138.21,138.38,23800.0,118.757,118.7741,118.5768,118.7227,23800.0
2014-03-19 14:40:00,138.36,138.4,138.02,138.37,24800.0,118.7055,118.7398,118.4138,118.7141,24800.0
2014-03-19 14:45:00,138.33,138.35,137.82,137.87,36800.0,118.6798,118.6969,118.2422,118.2851,36800.0
2014-03-19 14:50:00,137.9,138.53,137.87,138.35,24000.0,118.3108,118.8513,118.2851,118.6969,24000.0
2014-03-19 14:55:00,138.4,138.89,138.4,138.88,45800.0,118.7398,119.1602,118.7398,119.1516,45800.0
2014-03-19 15:00:00,138.83,138.85,138.65,138.65,26200.0,119.1087,119.1259,118.9543,118.9543,26200.0
2014-03-19 15:05:00,138.65,138.65,137.76,137.88,29800.0,118.9543,118.9543,118.1907,118.2937,29800.0
2014-03-19 15:10:00,137.9,138.05,137.47,137.92,39600.0,118.3108,118.4395,117.9419,118.328,39600.0
2014-03-19 15:15:00,137.9,138.05,137.67,137.94,32600.0,118.3108,118.4395,118.1135,118.3452,32600.0
2014-03-19 15:20:00,137.92,137.95,137.75,137.87,23300.0,118.328,118.3537,118.1822,118.2851,23300.0
2014-03-19 15:25:00,137.89,138.1,137.75,138.1,33200.0,118.3023,118.4824,118.1822,118.4824,33200.0
2014-03-19 15:30:00,138.1,138.64,138.07,138.64,66700.0,118.4824,118.9457,118.4567,118.9457,66700.0
2014-03-19 15:35:00,138.57,138.79,138.48,138.56,40800.0,118.8857,119.0744,118.8085,118.8771,40800.0
2014-03-19 15:40:00,138.58,138.83,138.49,138.83,38400.0,118.8942,119.1087,118.817,119.1087,38400.0
2014-03-19 15:45:00,138.8,138.87,138.57,138.77,64900.0,119.083,119.1431,118.8857,119.0573,64900.0
2014-03-19 15:50:00,138.78,138.78,138.49,138.61,85700.0,119.0658,119.0658,118.817,118.92,85700.0
2014-03-19 15:55:00,138.61,138.79,138.32,138.39,111100.0,118.92,119.0744,118.6712,118.7312,111100.0
2014-03-20 09:30:00,137.03,137.73,136.9,136.91,89900.0,117.5644,118.165,117.4529,117.4615,89900.0
2014-03-20 09:35:00,136.94,137.2,136.63,136.84,46900.0,117.4872,117.7103,117.2213,117.4014,46900.0
2014-03-20 09:40:00,136.83,137.05,136.31,136.31,51300.0,117.3928,117.5816,116.9467,116.9467,51300.0
2014-03-20 09:45:00,136.31,136.32,135.24,135.57,111400.0,116.9467,116.9553,116.0287,116.3118,111400.0
2014-03-20 09:50:00,135.62,136.12,135.51,136.03,43300.0,116.3547,116.7837,116.2604,116.7065,43300.0
2014-03-20 09:55:00,136.0,136.06,135.73,135.98,159100.0,116.6807,116.7322,116.4491,116.6636,159100.0
2014-03-20 10:00:00,136.0,136.21,135.79,136.04,100100.0,116.6807,116.8609,116.5006,116.7151,100100.0
2014-03-20 10:05:00,136.0,136.35,136.0,136.35,50800.0,116.6807,116.981,116.6807,116.981,50800.0
2014-03-20 10:10:00,136.31,136.35,136.01,136.09,66800.0,116.9467,116.981,116.6893,116.758,66800.0
2014-03-20 10:15:00,136.08,136.45,136.08,136.45,45300.0,116.7494,117.0668,116.7494,117.0668,45300.0
2014-03-20 10:20:00,136.38,136.5,136.36,136.44,18300.0,117.0068,117.1097,116.9896,117.0582,18300.0
2014-03-20 10:25:00,136.5,136.53,136.22,136.4,23800.0,117.1097,117.1355,116.8695,117.0239,23800.0
2014-03-20 10:30:00,136.37,136.5,136.34,136.44,30800.0,116.9982,117.1097,116.9724,117.0582,30800.0
2014-03-20 10:35:00,136.44,136.46,136.26,136.4,40300.0,117.0582,117.0754,116.9038,117.0239,40300.0
2014-03-20 10:40:00,136.4,136.44,136.14,136.32,26800.0,117.0239,117.0582,116.8009,116.9553,26800.0
2014-03-20 10:45:00,136.31,136.37,136.23,136.34,21000.0,116.9467,116.9982,116.8781,116.9724,21000.0
2014-03-20 10:50:00,136.36,136.45,136.31,136.41,18300.0,116.9896,117.0668,116.9467,117.0325,18300.0
2014-03-20 10:55:00,136.42,136.42,136.26,136.39,19300.0,117.0411,117.0411,116.9038,117.0153,19300.0
2014-03-20 11:00:00,136.39,136.5,136.28,136.46,35800.0,117.0153,117.1097,116.921,117.0754,35800.0
2014-03-20 11:05:00,136.47,136.51,136.24,136.51,41600.0,117.084,117.1183,116.8867,117.1183,41600.0
2014-03-20 11:10:00,136.51,136.56,136.2,136.24,25700.0,117.1183,117.1612,116.8523,116.8867,25700.0
2014-03-20 11:15:00,136.25,136.35,136.12,136.35,67900.0,116.8952,116.981,116.7837,116.981,67900.0
2014-03-20 11:20:00,136.35,136.36,136.07,136.15,22700.0,116.981,116.9896,116.7408,116.8094,22700.0
2014-03-20 11:25:00,136.16,136.32,136.16,136.3,19200.0,116.818,116.9553,116.818,116.9381,19200.0
2014-03-20 11:30:00,136.32,136.34,136.12,136.15,25400.0,116.9553,116.9724,116.7837,116.8094,25400.0
2014-03-20 11:35:00,136.17,136.2,135.88,136.14,22600.0,116.8266,116.8523,116.5778,116.8009,22600.0
2014-03-20 11:40:00,136.13,136.16,135.95,136.14,31000.0,116.7923,116.818,116.6378,116.8009,31000.0
2014-03-20 11:45:00,136.15,136.25,136.14,136.23,20400.0,116.8094,116.8952,116.8009,116.8781,20400.0
2014-03-20 11:50:00,136.23,136.43,136.2,136.4,22900.0,116.8781,117.0497,116.8523,117.0239,22900.0
2014-03-20 11:55:00,136.39,136.5,136.38,136.42,30200.0,117.0153,117.1097,117.0068,117.0411,30200.0
2014-03-20 12:00:00,136.43,136.5,136.37,136.49,39100.0,117.0497,117.1097,116.9982,117.1011,39100.0
2014-03-20 12:05:00,136.43,136.5,136.33,136.44,38000.0,117.0497,117.1097,116.9639,117.0582,38000.0
2014-03-20 12:10:00,136.44,136.5,136.33,136.44,12300.0,117.0582,117.1097,116.9639,117.0582,12300.0
2014-03-20 12:15:00,136.46,136.6,136.44,136.58,19700.0,117.0754,117.1955,117.0582,117.1784,19700.0
2014-03-20 12:20:00,136.59,137.05,136.59,136.94,29200.0,117.1869,117.5816,117.1869,117.4872,29200.0
2014-03-20 12:25:00,136.97,137.02,136.7,136.7,36900.0,117.513,117.5559,117.2813,117.2813,36900.0
2014-03-20 12:30:00,136.72,136.82,136.7,136.75,21200.0,117.2985,117.3843,117.2813,117.3242,21200.0
2014-03-20 12:35:00,136.76,136.79,136.7,136.76,17000.0,117.3328,117.3585,117.2813,117.3328,17000.0
2014-03-20 12:40:00,136.76,136.77,136.64,136.73,24700.0,117.3328,117.3414,117.2298,117.307,24700.0
2014-03-20 12:45:00,136.79,137.13,136.77,136.97,36100.0,117.3585,117.6502,117.3414,117.513,36100.0
2014-03-20 12:50:00,136.99,137.03,136.85,136.9,28600.0,117.5301,117.5644,117.41,117.4529,28600.0
2014-03-20 12:55:00,136.9,136.9,136.82,136.89,76900.0,117.4529,117.4529,117.3843,117.4443,76900.0
2014-03-20 13:00:00,136.89,136.91,136.83,136.84,6300.0,117.4443,117.4615,117.3928,117.4014,6300.0
2014-03-20 13:05:00,136.86,136.95,136.85,136.91,6200.0,117.4186,117.4958,117.41,117.4615,6200.0
2014-03-20 13:10:00,136.92,136.92,136.76,136.88,10100.0,117.4701,117.4701,117.3328,117.4357,10100.0
2014-03-20 13:15:00,136.88,136.91,136.69,136.69,6400.0,117.4357,117.4615,117.2727,117.2727,6400.0
2014-03-20 13:20:00,136.69,136.81,136.62,136.8,9900.0,117.2727,117.3757,117.2127,117.3671,9900.0
2014-03-20 13:25:00,136.84,136.84,136.62,136.68,8500.0,117.4014,117.4014,117.2127,117.2641,8500.0
2014-03-20 13:30:00,136.68,136.82,136.68,136.82,9600.0,117.2641,117.3843,117.2641,117.3843,9600.0
2014-03-20 13:35:00,136.81,136.87,136.71,136.72,9100.0,117.3757,117.4272,117.2899,117.2985,9100.0
2014-03-20 13:40:00,136.7,136.75,136.68,136.69,5300.0,117.2813,117.3242,117.2641,117.2727,5300.0
2014-03-20 13:45:00,136.65,136.68,136.47,136.66,11300.0,117.2384,117.2641,117.084,117.247,11300.0
2014-03-20 13:50:00,136.67,136.67,136.44,136.48,30900.0,117.2556,117.2556,117.0582,117.0926,30900.0
2014-03-20 13:55:00,136.48,136.55,136.47,136.53,12800.0,117.0926,117.1526,117.084,117.1355,12800.0
2014-03-20 14:00:00,136.54,136.68,136.54,136.68,17300.0,117.144,117.2641,117.144,117.2641,17300.0
2014-03-20 14:05:00,136.69,136.69,136.47,136.49,40200.0,117.2727,117.2727,117.084,117.1011,40200.0
2014-03-20 14:10:00,136.5,136.51,136.37,136.39,22200.0,117.1097,117.1183,116.9982,117.0153,22200.0
2014-03-20 14:15:00,136.42,136.45,136.16,136.16,47400.0,117.0411,117.0668,116.818,116.818,47400.0
2014-03-20 14:20:00,136.2,136.41,136.18,136.4,21900.0,116.8523,117.0325,116.8352,117.0239,21900.0
2014-03-20 14:25:00,136.41,136.54,136.4,136.5,31200.0,117.0325,117.144,117.0239,117.1097,31200.0
2014-03-20 14:30:00,136.5,136.51,136.35,136.42,46800.0,117.1097,117.1183,116.981,117.0411,46800.0
2014-03-20 14:35:00,136.42,136.5,136.4,136.48,11100.0,117.0411,117.1097,117.0239,117.0926,11100.0
2014-03-20 14:40:00,136.48,136.51,136.41,136.43,12600.0,117.0926,117.1183,117.0325,117.0497,12600.0
2014-03-20 14:45:00,136.44,136.56,136.38,136.54,121500.0,117.0582,117.1612,117.0068,117.144,121500.0
2014-03-20 14:50:00,136.56,136.63,136.47,136.63,15300.0,117.1612,117.2213,117.084,117.2213,15300.0
2014-03-20 14:55:00,136.6,136.72,136.6,136.67,19700.0,117.1955,117.2985,117.1955,117.2556,19700.0
2014-03-20 15:00:00,136.68,136.68,136.49,136.53,21700.0,117.2641,117.2641,117.1011,117.1355,21700.0
2014-03-20 15:05:00,136.53,136.57,136.46,136.51,89300.0,117.1355,117.1698,117.0754,117.1183,89300.0
2014-03-20 15:10:00,136.5,136.52,136.44,136.49,24700.0,117.1097,117.1269,117.0582,117.1011,24700.0
2014-03-20 15:15:00,136.48,136.53,136.48,136.51,27700.0,117.0926,117.1355,117.0926,117.1183,27700.0
2014-03-20 15:20:00,136.49,136.54,136.45,136.5,26600.0,117.1011,117.144,117.0668,117.1097,26600.0
2014-03-20 15:25:00,136.5,136.5,136.28,136.32,66700.0,117.1097,117.1097,116.921,116.9553,66700.0
2014-03-20 15:30:00,136.33,136.51,136.32,136.44,33000.0,116.9639,117.1183,116.9553,117.0582,33000.0
2014-03-20 15:35:00,136.45,136.46,136.34,136.38,39800.0,117.0668,117.0754,116.9724,117.0068,39800.0
2014-03-20 15:40:00,136.38,136.55,136.38,136.5,37500.0,117.0068,117.1526,117.0068,117.1097,37500.0
2014-03-20 15:45:00,136.51,136.57,136.44,136.52,120000.0,117.1183,117.1698,117.0582,117.1269,120000.0
2014-03-20 15:50:00,136.53,136.53,136.36,136.38,62100.0,117.1355,117.1355,116.9896,117.0068,62100.0
2014-03-20 15:55:00,136.38,136.59,136.37,136.5,122800.0,117.0068,117.1869,116.9982,117.1097,122800.0
2014-03-21 09:30:00,137.51,138.0,137.01,137.29,409300.0,117.9762,118.3966,117.5473,117.7875,409300.0
2014-03-21 09:35:00,137.18,137.35,136.76,136.8,41200.0,117.6931,117.839,117.3328,117.3671,41200.0
2014-03-21 09:40:00,136.8,136.89,136.4,136.4,47900.0,117.3671,117.4443,117.0239,117.0239,47900.0
2014-03-21 09:45:00,136.43,136.5,136.12,136.31,29400.0,117.0497,117.1097,116.7837,116.9467,29400.0
2014-03-21 09:50:00,136.33,136.51,136.22,136.49,32400.0,116.9639,117.1183,116.8695,117.1011,32400.0
2014-03-21 09:55:00,136.5,136.5,136.38,136.46,28700.0,117.1097,117.1097,117.0068,117.0754,28700.0
2014-03-21 10:00:00,136.46,136.85,136.43,136.64,46200.0,117.0754,117.41,117.0497,117.2298,46200.0
2014-03-21 10:05:00,136.69,136.7,136.42,136.66,59600.0,117.2727,117.2813,117.0411,117.247,59600.0
2014-03-21 10:10:00,136.59,136.73,136.53,136.54,82800.0,117.1869,117.307,117.1355,117.144,82800.0
2014-03-21 10:15:00,136.51,136.67,136.41,136.53,12000.0,117.1183,117.2556,117.0325,117.1355,12000.0
2014-03-21 10:20:00,136.56,136.82,136.56,136.65,18000.0,117.1612,117.3843,117.1612,117.2384,18000.0
2014-03-21 10:25:00,136.63,136.7,136.57,136.7,74600.0,117.2213,117.2813,117.1698,117.2813,74600.0
2014-03-21 10:30:00,136.7,136.7,136.62,136.7,33000.0,117.2813,117.2813,117.2127,117.2813,33000.0
2014-03-21 10:35:00,136.7,137.04,136.67,136.97,33400.0,117.2813,117.573,117.2556,117.513,33400.0
2014-03-21 10:40:00,137.01,137.13,136.98,137.1,28900.0,117.5473,117.6502,117.5215,117.6245,28900.0
2014-03-21 10:45:00,137.1,137.35,137.09,137.35,18200.0,117.6245,117.839,117.6159,117.839,18200.0
2014-03-21 10:50:00,137.35,137.55,137.33,137.53,24700.0,117.839,118.0106,117.8218,117.9934,24700.0
2014-03-21 10:55:00,137.5,137.79,137.5,137.74,20200.0,117.9677,118.2165,117.9677,118.1736,20200.0
2014-03-21 11:00:00,137.77,137.93,137.77,137.92,16300.0,118.1993,118.3366,118.1993,118.328,16300.0
2014-03-21 11:05:00,137.95,137.95,137.63,137.69,32200.0,118.3537,118.3537,118.0792,118.1307,32200.0
2014-03-21 11:10:00,137.67,137.7,137.56,137.56,35100.0,118.1135,118.1393,118.0191,118.0191,35100.0
2014-03-21 11:15:00,137.6,137.6,137.53,137.56,16300.0,118.0535,118.0535,117.9934,118.0191,16300.0
2014-03-21 11:20:00,137.56,137.6,137.51,137.52,19100.0,118.0191,118.0535,117.9762,117.9848,19100.0
2014-03-21 11:25:00,137.56,137.6,137.52,137.57,26000.0,118.0191,118.0535,117.9848,118.0277,26000.0
2014-03-21 11:30:00,137.6,137.65,137.55,137.64,19300.0,118.0535,118.0964,118.0106,118.0878,19300.0
2014-03-21 11:35:00,137.63,137.65,137.58,137.59,9900.0,118.0792,118.0964,118.0363,118.0449,9900.0
2014-03-21 11:40:00,137.59,137.64,137.32,137.32,39500.0,118.0449,118.0878,117.8132,117.8132,39500.0
2014-03-21 11:45:00,137.33,137.36,137.1,137.1,16600.0,117.8218,117.8476,117.6245,117.6245,16600.0
2014-03-21 11:50:00,137.14,137.3,136.98,137.02,106400.0,117.6588,117.7961,117.5215,117.5559,106400.0
2014-03-21 11:55:00,137.03,137.03,136.77,136.8,31900.0,117.5644,117.5644,117.3414,117.3671,31900.0
2014-03-21 12:00:00,136.8,136.83,136.66,136.71,34700.0,117.3671,117.3928,117.247,117.2899,34700.0
2014-03-21 12:05:00,136.75,137.02,136.75,137.02,14200.0,117.3242,117.5559,117.3242,117.5559,14200.0
2014-03-21 12:10:00,137.02,137.03,136.84,136.93,14500.0,117.5559,117.5644,117.4014,117.4786,14500.0
2014-03-21 12:15:00,136.9,136.93,136.71,136.8,26000.0,117.4529,117.4786,117.2899,117.3671,26000.0
2014-03-21 12:20:00,136.8,136.81,136.5,136.59,19100.0,117.3671,117.3757,117.1097,117.1869,19100.0
2014-03-21 12:25:00,136.61,136.62,136.35,136.54,30700.0,117.2041,117.2127,116.981,117.144,30700.0
2014-03-21 12:30:00,136.54,136.6,136.4,136.59,17000.0,117.144,117.1955,117.0239,117.1869,17000.0
2014-03-21 12:35:00,136.61,136.64,136.5,136.55,16300.0,117.2041,117.2298,117.1097,117.1526,16300.0
2014-03-21 12:40:00,136.55,136.71,136.55,136.66,15700.0,117.1526,117.2899,117.1526,117.247,15700.0
2014-03-21 12:45:00,136.67,136.88,136.65,136.83,22100.0,117.2556,117.4357,117.2384,117.3928,22100.0
2014-03-21 12:50:00,136.79,136.81,136.64,136.77,13400.0,117.3585,117.3757,117.2298,117.3414,13400.0
2014-03-21 12:55:00,136.79,136.79,136.67,136.76,20800.0,117.3585,117.3585,117.2556,117.3328,20800.0
2014-03-21 13:00:00,136.75,136.87,136.7,136.85,8900.0,117.3242,117.4272,117.2813,117.41,8900.0
2014-03-21 13:05:00,136.82,136.91,136.82,136.89,6100.0,117.3843,117.4615,117.3843,117.4443,6100.0
2014-03-21 13:10:00,136.85,136.86,136.55,136.55,19600.0,117.41,117.4186,117.1526,117.1526,19600.0
2014-03-21 13:15:00,136.55,136.55,136.3,136.44,16000.0,117.1526,117.1526,116.9381,117.0582,16000.0
2014-03-21 13:20:00,136.45,136.46,136.16,136.29,17400.0,117.0668,117.0754,116.818,116.9295,17400.0
2014-03-21 13:25:00,136.28,136.28,136.03,136.07,26400.0,116.921,116.921,116.7065,116.7408,26400.0
2014-03-21 13:30:00,136.07,136.28,136.02,136.24,19800.0,116.7408,116.921,116.6979,116.8867,19800.0
2014-03-21 13:35:00,136.26,136.27,136.05,136.23,25500.0,116.9038,116.9124,116.7236,116.8781,25500.0
2014-03-21 13:40:00,136.2,136.24,136.1,136.14,36900.0,116.8523,116.8867,116.7665,116.8009,36900.0
2014-03-21 13:45:00,136.08,136.21,136.08,136.18,24700.0,116.7494,116.8609,116.7494,116.8352,24700.0
2014-03-21 13:50:00,136.16,136.37,136.15,136.25,23100.0,116.818,116.9982,116.8094,116.8952,23100.0
2014-03-21 13:55:00,136.27,136.41,136.22,136.24,34200.0,116.9124,117.0325,116.8695,116.8867,34200.0
2014-03-21 14:00:00,136.24,136.39,136.17,136.31,33800.0,116.8867,117.0153,116.8266,116.9467,33800.0
2014-03-21 14:05:00,136.32,136.4,136.32,136.39,23200.0,116.9553,117.0239,116.9553,117.0153,23200.0
2014-03-21 14:10:00,136.39,136.47,136.32,136.42,42700.0,117.0153,117.084,116.9553,117.0411,42700.0
2014-03-21 14:15:00,136.43,136.59,136.4,136.46,34000.0,117.0497,117.1869,117.0239,117.0754,34000.0
2014-03-21 14:20:00,136.48,136.59,136.47,136.57,37300.0,117.0926,117.1869,117.084,117.1698,37300.0
2014-03-21 14:25:00,136.56,136.61,136.48,136.48,36900.0,117.1612,117.2041,117.0926,117.0926,36900.0
2014-03-21 14:30:00,136.48,136.49,136.2,136.2,45100.0,117.0926,117.1011,116.8523,116.8523,45100.0
2014-03-21 14:35:00,136.2,136.28,136.15,136.25,36400.0,116.8523,116.921,116.8094,116.8952,36400.0
2014-03-21 14:40:00,136.25,136.27,136.18,136.26,16500.0,116.8952,116.9124,116.8352,116.9038,16500.0
2014-03-21 14:45:00,136.25,136.41,136.25,136.4,27500.0,116.8952,117.0325,116.8952,117.0239,27500.0
2014-03-21 14:50:00,136.39,136.46,136.35,136.35,24800.0,117.0153,117.0754,116.981,116.981,24800.0
2014-03-21 14:55:00,136.35,136.6,136.34,136.55,26300.0,116.981,117.1955,116.9724,117.1526,26300.0
2014-03-21 15:00:00,136.57,136.59,136.41,136.45,24500.0,117.1698,117.1869,117.0325,117.0668,24500.0
2014-03-21 15:05:00,136.39,136.8,136.39,136.8,22200.0,117.0153,117.3671,117.0153,117.3671,22200.0
2014-03-21 15:10:00,136.83,136.92,136.81,136.81,24000.0,117.3928,117.4701,117.3757,117.3757,24000.0
2014-03-21 15:15:00,136.84,136.84,136.73,136.8,39000.0,117.4014,117.4014,117.307,117.3671,39000.0
2014-03-21 15:20:00,136.8,136.83,136.61,136.82,32900.0,117.3671,117.3928,117.2041,117.3843,32900.0
2014-03-21 15:25:00,136.83,136.99,136.78,136.91,43500.0,117.3928,117.5301,117.3499,117.4615,43500.0
2014-03-21 15:30:00,136.92,136.96,136.75,136.86,78800.0,117.4701,117.5044,117.3242,117.4186,78800.0
2014-03-21 15:35:00,136.87,136.88,136.58,136.61,36600.0,117.4272,117.4357,117.1784,117.2041,36600.0
2014-03-21 15:40:00,136.59,136.63,136.4,136.58,71100.0,117.1869,117.2213,117.0239,117.1784,71100.0
2014-03-21 15:45:00,136.58,136.7,136.25,136.34,78500.0,117.1784,117.2813,116.8952,116.9724,78500.0
2014-03-21 15:50:00,136.34,136.48,136.31,136.32,74700.0,116.9724,117.0926,116.9467,116.9553,74700.0
2014-03-21 15:55:00,136.33,136.69,136.33,136.5,184000.0,116.9639,117.2727,116.9639,117.1097,184000.0
2014-03-24 09:30:00,137.15,137.2,136.67,136.78,53300.0,117.6674,117.7103,117.2556,117.3499,53300.0
2014-03-24 09:35:00,136.85,136.88,136.36,136.43,30300.0,117.41,117.4357,116.9896,117.0497,30300.0
2014-03-24 09:40:00,136.42,136.42,135.66,135.66,33300.0,117.0411,117.0411,116.389,116.389,33300.0
2014-03-24 09:45:00,135.76,135.98,135.33,135.71,70100.0,116.4748,116.6636,116.1059,116.4319,70100.0
2014-03-24 09:50:00,135.75,135.81,135.41,135.62,58800.0,116.4663,116.5177,116.1746,116.3547,58800.0
2014-03-24 09:55:00,135.62,135.67,135.37,135.53,43500.0,116.3547,116.3976,116.1402,116.2775,43500.0
2014-03-24 10:00:00,135.5,135.53,135.04,135.2,53000.0,116.2518,116.2775,115.8571,115.9944,53000.0
2014-03-24 10:05:00,135.15,135.37,134.93,135.37,63100.0,115.9515,116.1402,115.7627,116.1402,63100.0
2014-03-24 10:10:00,135.32,135.34,135.06,135.08,50900.0,116.0973,116.1145,115.8743,115.8914,50900.0
2014-03-24 10:15:00,135.1,135.2,134.99,135.15,42200.0,115.9086,115.9944,115.8142,115.9515,42200.0
2014-03-24 10:20:00,135.19,135.2,134.98,135.14,55900.0,115.9858,115.9944,115.8056,115.9429,55900.0
2014-03-24 10:25:00,135.15,135.27,134.91,135.14,42900.0,115.9515,116.0544,115.7456,115.9429,42900.0
2014-03-24 10:30:00,135.12,135.16,134.87,134.94,64400.0,115.9258,115.9601,115.7113,115.7713,64400.0
2014-03-24 10:35:00,134.93,135.13,134.93,135.12,52800.0,115.7627,115.9343,115.7627,115.9258,52800.0
2014-03-24 10:40:00,135.12,135.2,135.0,135.04,46600.0,115.9258,115.9944,115.8228,115.8571,46600.0
2014-03-24 10:45:00,135.06,135.25,135.06,135.2,33600.0,115.8743,116.0373,115.8743,115.9944,33600.0
2014-03-24 10:50:00,135.21,135.4,135.14,135.23,53100.0,116.003,116.166,115.9429,116.0201,53100.0
2014-03-24 10:55:00,135.25,135.36,135.14,135.27,59500.0,116.0373,116.1317,115.9429,116.0544,59500.0
2014-03-24 11:00:00,135.26,135.32,135.17,135.26,59800.0,116.0459,116.0973,115.9686,116.0459,59800.0
2014-03-24 11:05:00,135.26,135.3,135.18,135.27,54300.0,116.0459,116.0802,115.9772,116.0544,54300.0
2014-03-24 11:10:00,135.27,135.29,135.19,135.26,44400.0,116.0544,116.0716,115.9858,116.0459,44400.0
2014-03-24 11:15:00,135.29,135.29,135.2,135.23,37700.0,116.0716,116.0716,115.9944,116.0201,37700.0
2014-03-24 11:20:00,135.23,135.32,135.22,135.28,27500.0,116.0201,116.0973,116.0115,116.063,27500.0
2014-03-24 11:25:00,135.29,135.49,135.29,135.44,28500.0,116.0716,116.2432,116.0716,116.2003,28500.0
2014-03-24 11:30:00,135.44,135.44,135.29,135.4,18000.0,116.2003,116.2003,116.0716,116.166,18000.0
2014-03-24 11:35:00,135.41,135.45,135.35,135.37,16000.0,116.1746,116.2089,116.1231,116.1402,16000.0
2014-03-24 11:40:00,135.36,135.45,135.33,135.36,16700.0,116.1317,116.2089,116.1059,116.1317,16700.0
2014-03-24 11:45:00,135.34,135.34,135.11,135.16,40700.0,116.1145,116.1145,115.9172,115.9601,40700.0
2014-03-24 11:50:00,135.14,135.34,135.11,135.31,32600.0,115.9429,116.1145,115.9172,116.0888,32600.0
2014-03-24 11:55:00,135.29,135.37,135.24,135.29,20600.0,116.0716,116.1402,116.0287,116.0716,20600.0
2014-03-24 12:00:00,135.31,135.4,135.27,135.32,17100.0,116.0888,116.166,116.0544,116.0973,17100.0
2014-03-24 12:05:00,135.32,135.33,135.23,135.32,30600.0,116.0973,116.1059,116.0201,116.0973,30600.0
2014-03-24 12:10:00,135.31,135.38,135.16,135.31,16800.0,116.0888,116.1488,115.9601,116.0888,16800.0
2014-03-24 12:15:00,135.3,135.34,135.25,135.3,18000.0,116.0802,116.1145,116.0373,116.0802,18000.0
2014-03-24 12:20:00,135.32,135.39,135.3,135.37,18000.0,116.0973,116.1574,116.0802,116.1402,18000.0
2014-03-24 12:25:00,135.38,135.4,135.23,135.26,19300.0,116.1488,116.166,116.0201,116.0459,19300.0
2014-03-24 12:30:00,135.3,135.34,135.19,135.25,24500.0,116.0802,116.1145,115.9858,116.0373,24500.0
2014-03-24 12:35:00,135.23,135.38,135.18,135.25,17000.0,116.0201,116.1488,115.9772,116.0373,17000.0
2014-03-24 12:40:00,135.27,135.27,135.06,135.12,14400.0,116.0544,116.0544,115.8743,115.9258,14400.0
2014-03-24 12:45:00,135.1,135.24,135.1,135.21,21900.0,115.9086,116.0287,115.9086,116.003,21900.0
2014-03-24 12:50:00,135.18,135.18,135.07,135.13,13500.0,115.9772,115.9772,115.8829,115.9343,13500.0
2014-03-24 12:55:00,135.12,135.2,135.09,135.12,11600.0,115.9258,115.9944,115.9,115.9258,11600.0
2014-03-24 13:00:00,135.1,135.3,135.1,135.28,18400.0,115.9086,116.0802,115.9086,116.063,18400.0
2014-03-24 13:05:00,135.28,135.28,135.11,135.11,14000.0,116.063,116.063,115.9172,115.9172,14000.0
2014-03-24 13:10:00,135.14,135.2,135.1,135.13,13300.0,115.9429,115.9944,115.9086,115.9343,13300.0
2014-03-24 13:15:00,135.12,135.15,135.08,135.08,11800.0,115.9258,115.9515,115.8914,115.8914,11800.0
2014-03-24 13:20:00,135.07,135.16,135.03,135.11,23500.0,115.8829,115.9601,115.8485,115.9172,23500.0
2014-03-24 13:25:00,135.11,135.24,135.06,135.24,11500.0,115.9172,116.0287,115.8743,116.0287,11500.0
2014-03-24 13:30:00,135.24,135.51,135.22,135.5,15300.0,116.0287,116.2604,116.0115,116.2518,15300.0
2014-03-24 13:35:00,135.51,135.55,135.45,135.49,34200.0,116.2604,116.2947,116.2089,116.2432,34200.0
2014-03-24 13:40:00,135.45,135.59,135.42,135.49,21200.0,116.2089,116.329,116.1831,116.2432,21200.0
2014-03-24 13:45:00,135.45,135.47,135.26,135.26,17000.0,116.2089,116.226,116.0459,116.0459,17000.0
2014-03-24 13:50:00,135.28,135.37,135.18,135.3,19000.0,116.063,116.1402,115.9772,116.0802,19000.0
2014-03-24 13:55:00,135.36,135.47,135.34,135.47,15800.0,116.1317,116.226,116.1145,116.226,15800.0
2014-03-24 14:00:00,135.51,135.54,135.45,135.5,15300.0,116.2604,116.2861,116.2089,116.2518,15300.0
2014-03-24 14:05:00,135.5,135.5,135.29,135.29,18600.0,116.2518,116.2518,116.0716,116.0716,18600.0
2014-03-24 14:10:00,135.29,135.31,135.15,135.28,18400.0,116.0716,116.0888,115.9515,116.063,18400.0
2014-03-24 14:15:00,135.27,135.28,135.16,135.22,18600.0,116.0544,116.063,115.9601,116.0115,18600.0
2014-03-24 14:20:00,135.23,135.36,135.2,135.3,20400.0,116.0201,116.1317,115.9944,116.0802,20400.0
2014-03-24 14:25:00,135.32,135.52,135.26,135.44,20600.0,116.0973,116.2689,116.0459,116.2003,20600.0
2014-03-24 14:30:00,135.45,135.5,135.31,135.36,20900.0,116.2089,116.2518,116.0888,116.1317,20900.0
2014-03-24 14:35:00,135.36,135.47,135.35,135.43,18300.0,116.1317,116.226,116.1231,116.1917,18300.0
2014-03-24 14:40:00,135.44,135.48,135.35,135.35,27500.0,116.2003,116.2346,116.1231,116.1231,27500.0
2014-03-24 14:45:00,135.34,135.39,135.26,135.27,29700.0,116.1145,116.1574,116.0459,116.0544,29700.0
2014-03-24 14:50:00,135.28,135.33,135.09,135.1,34400.0,116.063,116.1059,115.9,115.9086,34400.0
2014-03-24 14:55:00,135.13,135.18,135.05,135.06,34600.0,115.9343,115.9772,115.8657,115.8743,34600.0
2014-03-24 15:00:00,135.08,135.14,135.07,135.09,25500.0,115.8914,115.9429,115.8829,115.9,25500.0
2014-03-24 15:05:00,135.1,135.22,135.05,135.1,29500.0,115.9086,116.0115,115.8657,115.9086,29500.0
2014-03-24 15:10:00,135.09,135.13,135.0,135.05,48900.0,115.9,115.9343,115.8228,115.8657,48900.0
2014-03-24 15:15:00,135.03,135.04,134.95,134.95,38300.0,115.8485,115.8571,115.7799,115.7799,38300.0
2014-03-24 15:20:00,134.97,135.03,134.95,135.02,43000.0,115.7971,115.8485,115.7799,115.84,43000.0
2014-03-24 15:25:00,135.02,135.06,134.97,135.0,50500.0,115.84,115.8743,115.7971,115.8228,50500.0
2014-03-24 15:30:00,135.02,135.17,135.02,135.1,58700.0,115.84,115.9686,115.84,115.9086,58700.0
2014-03-24 15:35:00,135.1,135.17,135.07,135.17,46100.0,115.9086,115.9686,115.8829,115.9686,46100.0
2014-03-24 15:40:00,135.17,135.25,135.1,135.22,41600.0,115.9686,116.0373,115.9086,116.0115,41600.0
2014-03-24 15:45:00,135.21,135.21,135.01,135.06,81400.0,116.003,116.003,115.8314,115.8743,81400.0
2014-03-24 15:50:00,135.05,135.17,134.97,135.14,80200.0,115.8657,115.9686,115.7971,115.9429,80200.0
2014-03-24 15:55:00,135.15,135.15,134.97,134.97,157300.0,115.9515,115.9515,115.7971,115.7971,157300.0
2014-03-25 09:30:00,134.88,135.18,134.55,135.0,62900.0,115.7198,115.9772,115.4367,115.8228,62900.0
2014-03-25 09:35:00,134.99,135.56,134.94,135.53,35300.0,115.8142,116.3032,115.7713,116.2775,35300.0
2014-03-25 09:40:00,135.44,135.68,135.3,135.35,26700.0,116.2003,116.4062,116.0802,116.1231,26700.0
2014-03-25 09:45:00,135.31,135.36,134.94,135.14,33600.0,116.0888,116.1317,115.7713,115.9429,33600.0
2014-03-25 09:50:00,135.13,135.52,135.13,135.39,57800.0,115.9343,116.2689,115.9343,116.1574,57800.0
2014-03-25 09:55:00,135.39,135.46,135.1,135.1,39700.0,116.1574,116.2175,115.9086,115.9086,39700.0
2014-03-25 10:00:00,135.17,135.4,134.94,135.15,30500.0,115.9686,116.166,115.7713,115.9515,30500.0
2014-03-25 10:05:00,135.22,135.26,134.97,135.2,34000.0,116.0115,116.0459,115.7971,115.9944,34000.0
2014-03-25 10:10:00,135.2,135.35,134.85,134.87,38300.0,115.9944,116.1231,115.6941,115.7113,38300.0
2014-03-25 10:15:00,134.87,134.92,134.69,134.7,54000.0,115.7113,115.7542,115.5568,115.5654,54000.0
2014-03-25 10:20:00,134.71,134.73,134.49,134.51,35600.0,115.574,115.5912,115.3852,115.4024,35600.0
2014-03-25 10:25:00,134.52,134.6,134.5,134.56,39600.0,115.411,115.4796,115.3938,115.4453,39600.0
2014-03-25 10:30:00,134.6,134.64,134.43,134.5,38800.0,115.4796,115.5139,115.3338,115.3938,38800.0
2014-03-25 10:35:00,134.52,134.52,134.33,134.39,47700.0,115.411,115.411,115.248,115.2995,47700.0
2014-03-25 10:40:00,134.37,134.4,134.06,134.07,65600.0,115.2823,115.308,115.0163,115.0249,65600.0
2014-03-25 10:45:00,134.09,134.09,133.7,133.71,76300.0,115.0421,115.0421,114.7075,114.716,76300.0
2014-03-25 10:50:00,133.71,133.83,133.65,133.65,71100.0,114.716,114.819,114.6646,114.6646,71100.0
2014-03-25 10:55:00,133.62,133.64,133.48,133.58,63700.0,114.6388,114.656,114.5187,114.6045,63700.0
2014-03-25 11:00:00,133.62,133.69,133.43,133.53,66500.0,114.6388,114.6989,114.4758,114.5616,66500.0
2014-03-25 11:05:00,133.53,133.61,133.39,133.51,63600.0,114.5616,114.6303,114.4415,114.5445,63600.0
2014-03-25 11:10:00,133.51,133.99,133.47,133.98,46500.0,114.5445,114.9563,114.5101,114.9477,46500.0
2014-03-25 11:15:00,133.99,134.13,133.9,133.97,83600.0,114.9563,115.0764,114.8791,114.9391,83600.0
2014-03-25 11:20:00,133.98,134.04,133.81,133.96,64500.0,114.9477,114.9992,114.8018,114.9305,64500.0
2014-03-25 11:25:00,133.96,134.03,133.86,133.99,37100.0,114.9305,114.9906,114.8447,114.9563,37100.0
2014-03-25 11:30:00,133.99,134.01,133.73,133.73,54900.0,114.9563,114.9734,114.7332,114.7332,54900.0
2014-03-25 11:35:00,133.73,133.83,133.67,133.75,47700.0,114.7332,114.819,114.6817,114.7504,47700.0
2014-03-25 11:40:00,133.75,133.85,133.73,133.82,38500.0,114.7504,114.8362,114.7332,114.8104,38500.0
2014-03-25 11:45:00,133.82,133.91,133.76,133.89,31400.0,114.8104,114.8876,114.7589,114.8705,31400.0
2014-03-25 11:50:00,133.89,133.9,133.71,133.72,37100.0,114.8705,114.8791,114.716,114.7246,37100.0
2014-03-25 11:55:00,133.72,133.79,133.7,133.79,40100.0,114.7246,114.7847,114.7075,114.7847,40100.0
2014-03-25 12:00:00,133.8,133.82,133.56,133.62,50100.0,114.7933,114.8104,114.5874,114.6388,50100.0
2014-03-25 12:05:00,133.61,133.76,133.52,133.74,34400.0,114.6303,114.7589,114.553,114.7418,34400.0
2014-03-25 12:10:00,133.76,133.76,133.58,133.61,88900.0,114.7589,114.7589,114.6045,114.6303,88900.0
2014-03-25 12:15:00,133.61,133.64,133.54,133.54,30600.0,114.6303,114.656,114.5702,114.5702,30600.0
2014-03-25 12:20:00,133.55,133.64,133.49,133.58,73100.0,114.5788,114.656,114.5273,114.6045,73100.0
2014-03-25 12:25:00,133.6,133.62,133.5,133.55,28900.0,114.6217,114.6388,114.5359,114.5788,28900.0
2014-03-25 12:30:00,133.55,133.59,133.45,133.5,37000.0,114.5788,114.6131,114.493,114.5359,37000.0
2014-03-25 12:35:00,133.5,133.52,133.42,133.5,28400.0,114.5359,114.553,114.4672,114.5359,28400.0
2014-03-25 12:40:00,133.52,133.53,133.22,133.23,58600.0,114.553,114.5616,114.2957,114.3042,58600.0
2014-03-25 12:45:00,133.22,133.26,133.16,133.2,54300.0,114.2957,114.33,114.2442,114.2785,54300.0
2014-03-25 12:50:00,133.24,133.38,133.22,133.29,47400.0,114.3128,114.4329,114.2957,114.3557,47400.0
2014-03-25 12:55:00,133.33,133.43,133.3,133.32,40600.0,114.39,114.4758,114.3643,114.3814,40600.0
2014-03-25 13:00:00,133.3,133.38,132.98,132.98,64100.0,114.3643,114.4329,114.0897,114.0897,64100.0
2014-03-25 13:05:00,132.98,132.99,132.69,132.74,76700.0,114.0897,114.0983,113.8409,113.8838,76700.0
2014-03-25 13:10:00,132.74,133.22,132.52,133.22,45400.0,113.8838,114.2957,113.6951,114.2957,45400.0
2014-03-25 13:15:00,133.23,133.3,132.93,133.17,175900.0,114.3042,114.3643,114.0468,114.2528,175900.0
2014-03-25 13:20:00,133.19,133.27,133.08,133.19,88800.0,114.2699,114.3386,114.1755,114.2699,88800.0
2014-03-25 13:25:00,133.2,133.27,133.17,133.18,35400.0,114.2785,114.3386,114.2528,114.2613,35400.0
2014-03-25 13:30:00,133.19,133.53,133.17,133.44,63700.0,114.2699,114.5616,114.2528,114.4844,63700.0
2014-03-25 13:35:00,133.47,133.82,133.39,133.8,41600.0,114.5101,114.8104,114.4415,114.7933,41600.0
2014-03-25 13:40:00,133.84,133.84,133.49,133.61,58900.0,114.8276,114.8276,114.5273,114.6303,58900.0
2014-03-25 13:45:00,133.6,133.69,133.35,133.36,60300.0,114.6217,114.6989,114.4072,114.4158,60300.0
2014-03-25 13:50:00,133.39,133.4,133.27,133.27,98700.0,114.4415,114.4501,114.3386,114.3386,98700.0
2014-03-25 13:55:00,133.28,133.57,133.25,133.57,58400.0,114.3471,114.5959,114.3214,114.5959,58400.0
2014-03-25 14:00:00,133.59,134.04,133.59,134.03,39100.0,114.6131,114.9992,114.6131,114.9906,39100.0
2014-03-25 14:05:00,134.05,134.41,134.03,134.38,48600.0,115.0077,115.3166,114.9906,115.2909,48600.0
2014-03-25 14:10:00,134.37,134.64,134.36,134.5,57700.0,115.2823,115.5139,115.2737,115.3938,57700.0
2014-03-25 14:15:00,134.52,134.54,134.32,134.39,32300.0,115.411,115.4281,115.2394,115.2995,32300.0
2014-03-25 14:20:00,134.4,134.41,134.23,134.28,28900.0,115.308,115.3166,115.1622,115.2051,28900.0
2014-03-25 14:25:00,134.27,134.3,134.07,134.07,16600.0,115.1965,115.2222,115.0249,115.0249,16600.0
2014-03-25 14:30:00,134.08,134.16,133.92,134.04,15000.0,115.0335,115.1021,114.8962,114.9992,15000.0
2014-03-25 14:35:00,134.04,134.05,133.96,133.96,11300.0,114.9992,115.0077,114.9305,114.9305,11300.0
2014-03-25 14:40:00,133.94,133.95,133.83,133.87,16900.0,114.9134,114.922,114.819,114.8533,16900.0
2014-03-25 14:45:00,133.88,133.95,133.8,133.82,15100.0,114.8619,114.922,114.7933,114.8104,15100.0
2014-03-25 14:50:00,133.81,133.92,133.77,133.9,20000.0,114.8018,114.8962,114.7675,114.8791,20000.0
2014-03-25 14:55:00,133.9,133.96,133.83,133.83,12600.0,114.8791,114.9305,114.819,114.819,12600.0
2014-03-25 15:00:00,133.82,133.91,133.66,133.91,35300.0,114.8104,114.8876,114.6731,114.8876,35300.0
2014-03-25 15:05:00,133.91,134.21,133.91,134.11,25600.0,114.8876,115.145,114.8876,115.0592,25600.0
2014-03-25 15:10:00,134.12,134.28,134.07,134.22,22400.0,115.0678,115.2051,115.0249,115.1536,22400.0
2014-03-25 15:15:00,134.21,134.27,134.11,134.14,21400.0,115.145,115.1965,115.0592,115.085,21400.0
2014-03-25 15:20:00,134.15,134.32,134.13,134.32,48200.0,115.0935,115.2394,115.0764,115.2394,48200.0
2014-03-25 15:25:00,134.32,134.47,134.3,134.41,46600.0,115.2394,115.3681,115.2222,115.3166,46600.0
2014-03-25 15:30:00,134.42,134.52,134.37,134.42,59100.0,115.3252,115.411,115.2823,115.3252,59100.0
2014-03-25 15:35:00,134.42,134.52,134.42,134.44,45000.0,115.3252,115.411,115.3252,115.3423,45000.0
2014-03-25 15:40:00,134.44,134.46,134.35,134.35,22800.0,115.3423,115.3595,115.2651,115.2651,22800.0
2014-03-25 15:45:00,134.34,134.34,134.1,134.1,33000.0,115.2566,115.2566,115.0506,115.0506,33000.0
2014-03-25 15:50:00,134.1,134.24,134.01,134.18,58300.0,115.0506,115.1708,114.9734,115.1193,58300.0
2014-03-25 15:55:00,134.17,134.19,133.97,134.19,90000.0,115.1107,115.1279,114.9391,115.1279,90000.0
2014-03-26 09:30:00,134.48,135.0,134.25,134.98,30400.0,115.3767,115.8228,115.1793,115.8056,30400.0
2014-03-26 09:35:00,134.86,135.31,134.43,135.25,27200.0,115.7027,116.0888,115.3338,116.0373,27200.0
2014-03-26 09:40:00,135.17,135.27,134.8,134.89,12200.0,115.9686,116.0544,115.6512,115.7284,12200.0
2014-03-26 09:45:00,134.96,135.25,134.81,135.06,17000.0,115.7885,116.0373,115.6598,115.8743,17000.0
2014-03-26 09:50:00,135.04,135.05,134.76,135.02,17100.0,115.8571,115.8657,115.6169,115.84,17100.0
2014-03-26 09:55:00,134.96,135.0,134.77,134.77,10600.0,115.7885,115.8228,115.6255,115.6255,10600.0
2014-03-26 10:00:00,134.77,134.81,134.56,134.56,9600.0,115.6255,115.6598,115.4453,115.4453,9600.0
2014-03-26 10:05:00,134.56,134.81,134.45,134.66,13600.0,115.4453,115.6598,115.3509,115.5311,13600.0
2014-03-26 10:10:00,134.69,134.83,134.59,134.59,10400.0,115.5568,115.6769,115.471,115.471,10400.0
2014-03-26 10:15:00,134.59,134.84,134.51,134.52,24900.0,115.471,115.6855,115.4024,115.411,24900.0
2014-03-26 10:20:00,134.52,134.6,134.21,134.21,11300.0,115.411,115.4796,115.145,115.145,11300.0
2014-03-26 10:25:00,134.2,134.24,133.97,134.06,15200.0,115.1364,115.1708,114.9391,115.0163,15200.0
2014-03-26 10:30:00,134.06,134.21,134.0,134.19,16400.0,115.0163,115.145,114.9649,115.1279,16400.0
2014-03-26 10:35:00,134.17,134.4,134.13,134.25,14900.0,115.1107,115.308,115.0764,115.1793,14900.0
2014-03-26 10:40:00,134.27,134.29,133.91,133.95,10100.0,115.1965,115.2137,114.8876,114.922,10100.0
2014-03-26 10:45:00,133.95,134.1,133.92,133.95,23800.0,114.922,115.0506,114.8962,114.922,23800.0
2014-03-26 10:50:00,133.97,134.04,133.7,133.75,16300.0,114.9391,114.9992,114.7075,114.7504,16300.0
2014-03-26 10:55:00,133.75,134.01,133.75,133.97,15400.0,114.7504,114.9734,114.7504,114.9391,15400.0
2014-03-26 11:00:00,133.97,134.16,133.91,134.15,23500.0,114.9391,115.1021,114.8876,115.0935,23500.0
2014-03-26 11:05:00,134.17,134.18,134.06,134.17,16300.0,115.1107,115.1193,115.0163,115.1107,16300.0
2014-03-26 11:10:00,134.18,134.29,134.14,134.19,16300.0,115.1193,115.2137,115.085,115.1279,16300.0
2014-03-26 11:15:00,134.2,134.21,134.04,134.08,19500.0,115.1364,115.145,114.9992,115.0335,19500.0
2014-03-26 11:20:00,134.04,134.13,133.94,134.13,16400.0,114.9992,115.0764,114.9134,115.0764,16400.0
2014-03-26 11:25:00,134.13,134.16,134.01,134.09,19800.0,115.0764,115.1021,114.9734,115.0421,19800.0
2014-03-26 11:30:00,134.05,134.07,133.97,134.02,13300.0,115.0077,115.0249,114.9391,114.982,13300.0
2014-03-26 11:35:00,134.02,134.13,133.97,134.11,12600.0,114.982,115.0764,114.9391,115.0592,12600.0
2014-03-26 11:40:00,134.13,134.13,133.71,133.76,17500.0,115.0764,115.0764,114.716,114.7589,17500.0
2014-03-26 11:45:00,133.75,133.76,133.55,133.68,33700.0,114.7504,114.7589,114.5788,114.6903,33700.0
2014-03-26 11:50:00,133.67,133.78,133.51,133.56,29300.0,114.6817,114.7761,114.5445,114.5874,29300.0
2014-03-26 11:55:00,133.53,133.68,133.51,133.54,129500.0,114.5616,114.6903,114.5445,114.5702,129500.0
2014-03-26 12:00:00,133.52,133.52,133.34,133.34,21200.0,114.553,114.553,114.3986,114.3986,21200.0
2014-03-26 12:05:00,133.33,133.41,133.23,133.41,17300.0,114.39,114.4587,114.3042,114.4587,17300.0
2014-03-26 12:10:00,133.42,133.56,133.37,133.54,11600.0,114.4672,114.5874,114.4243,114.5702,11600.0
2014-03-26 12:15:00,133.52,133.55,133.4,133.41,8300.0,114.553,114.5788,114.4501,114.4587,8300.0
2014-03-26 12:20:00,133.41,133.44,133.3,133.37,13900.0,114.4587,114.4844,114.3643,114.4243,13900.0
2014-03-26 12:25:00,133.35,133.47,133.23,133.44,16000.0,114.4072,114.5101,114.3042,114.4844,16000.0
2014-03-26 12:30:00,133.44,133.6,133.32,133.6,14400.0,114.4844,114.6217,114.3814,114.6217,14400.0
2014-03-26 12:35:00,133.6,133.66,133.53,133.59,12300.0,114.6217,114.6731,114.5616,114.6131,12300.0
2014-03-26 12:40:00,133.59,133.59,133.45,133.45,9600.0,114.6131,114.6131,114.493,114.493,9600.0
2014-03-26 12:45:00,133.45,133.51,133.37,133.48,8700.0,114.493,114.5445,114.4243,114.5187,8700.0
2014-03-26 12:50:00,133.49,133.62,133.45,133.53,9500.0,114.5273,114.6388,114.493,114.5616,9500.0
2014-03-26 12:55:00,133.53,133.67,133.53,133.61,7900.0,114.5616,114.6817,114.5616,114.6303,7900.0
2014-03-26 13:00:00,133.6,133.64,133.46,133.46,10300.0,114.6217,114.656,114.5016,114.5016,10300.0
2014-03-26 13:05:00,133.47,133.52,133.41,133.46,15300.0,114.5101,114.553,114.4587,114.5016,15300.0
2014-03-26 13:10:00,133.46,133.48,133.25,133.26,60600.0,114.5016,114.5187,114.3214,114.33,60600.0
2014-03-26 13:15:00,133.25,133.28,132.96,132.99,74900.0,114.3214,114.3471,114.0726,114.0983,74900.0
2014-03-26 13:20:00,132.97,133.22,132.95,133.2,21800.0,114.0812,114.2957,114.064,114.2785,21800.0
2014-03-26 13:25:00,133.2,133.33,133.02,133.03,15300.0,114.2785,114.39,114.1241,114.1326,15300.0
2014-03-26 13:30:00,133.0,133.03,132.8,132.99,23400.0,114.1069,114.1326,113.9353,114.0983,23400.0
2014-03-26 13:35:00,132.96,133.1,132.84,133.09,20300.0,114.0726,114.1927,113.9696,114.1841,20300.0
2014-03-26 13:40:00,133.07,133.07,132.87,132.93,24100.0,114.167,114.167,113.9954,114.0468,24100.0
2014-03-26 13:45:00,132.93,132.94,132.8,132.88,17700.0,114.0468,114.0554,113.9353,114.004,17700.0
2014-03-26 13:50:00,132.87,132.89,132.77,132.83,21100.0,113.9954,114.0125,113.9096,113.9611,21100.0
2014-03-26 13:55:00,132.87,133.0,132.84,132.89,19700.0,113.9954,114.1069,113.9696,114.0125,19700.0
2014-03-26 14:00:00,132.92,133.0,132.83,132.97,17700.0,114.0383,114.1069,113.9611,114.0812,17700.0
2014-03-26 14:05:00,132.93,132.99,132.88,132.88,46500.0,114.0468,114.0983,114.004,114.004,46500.0
2014-03-26 14:10:00,132.92,132.93,132.78,132.79,20900.0,114.0383,114.0468,113.9182,113.9267,20900.0
2014-03-26 14:15:00,132.79,132.9,132.72,132.79,24500.0,113.9267,114.0211,113.8667,113.9267,24500.0
2014-03-26 14:20:00,132.77,132.87,132.7,132.7,31100.0,113.9096,113.9954,113.8495,113.8495,31100.0
2014-03-26 14:25:00,132.7,132.85,132.65,132.85,25500.0,113.8495,113.9782,113.8066,113.9782,25500.0
2014-03-26 14:30:00,132.87,132.87,132.68,132.71,30400.0,113.9954,113.9954,113.8324,113.8581,30400.0
2014-03-26 14:35:00,132.74,132.81,132.68,132.71,28900.0,113.8838,113.9439,113.8324,113.8581,28900.0
2014-03-26 14:40:00,132.72,132.91,132.71,132.87,29400.0,113.8667,114.0297,113.8581,113.9954,29400.0
2014-03-26 14:45:00,132.88,132.94,132.87,132.88,21400.0,114.004,114.0554,113.9954,114.004,21400.0
2014-03-26 14:50:00,132.9,133.03,132.89,133.03,25200.0,114.0211,114.1326,114.0125,114.1326,25200.0
2014-03-26 14:55:00,133.05,133.11,133.01,133.04,27000.0,114.1498,114.2013,114.1155,114.1412,27000.0
2014-03-26 15:00:00,133.05,133.13,132.95,133.12,35000.0,114.1498,114.2184,114.064,114.2099,35000.0
2014-03-26 15:05:00,133.1,133.18,133.05,133.07,27300.0,114.1927,114.2613,114.1498,114.167,27300.0
2014-03-26 15:10:00,133.08,133.08,132.9,132.99,32700.0,114.1755,114.1755,114.0211,114.0983,32700.0
2014-03-26 15:15:00,132.99,133.09,132.86,132.97,29900.0,114.0983,114.1841,113.9868,114.0812,29900.0
2014-03-26 15:20:00,132.96,132.96,132.81,132.89,31400.0,114.0726,114.0726,113.9439,114.0125,31400.0
2014-03-26 15:25:00,132.9,132.92,132.65,132.65,61200.0,114.0211,114.0383,113.8066,113.8066,61200.0
2014-03-26 15:30:00,132.64,132.89,132.6,132.89,70700.0,113.798,114.0125,113.7637,114.0125,70700.0
2014-03-26 15:35:00,132.9,132.93,132.47,132.48,59600.0,114.0211,114.0468,113.6522,113.6608,59600.0
2014-03-26 15:40:00,132.49,132.5,132.27,132.37,69100.0,113.6694,113.6779,113.4806,113.5664,69100.0
2014-03-26 15:45:00,132.36,132.43,132.25,132.3,89900.0,113.5578,113.6179,113.4634,113.5063,89900.0
2014-03-26 15:50:00,132.29,132.36,132.2,132.36,111700.0,113.4978,113.5578,113.4205,113.5578,111700.0
2014-03-26 15:55:00,132.36,132.41,132.09,132.1,203000.0,113.5578,113.6007,113.3262,113.3348,203000.0
2014-03-27 09:30:00,132.0,132.64,131.54,131.73,53200.0,113.249,113.798,112.8543,113.0173,53200.0
2014-03-27 09:35:00,131.75,131.84,131.41,131.58,32600.0,113.0345,113.1117,112.7428,112.8886,32600.0
2014-03-27 09:40:00,131.66,131.7,131.34,131.35,52200.0,112.9573,112.9916,112.6827,112.6913,52200.0
2014-03-27 09:45:00,131.34,131.66,131.34,131.41,35900.0,112.6827,112.9573,112.6827,112.7428,35900.0
2014-03-27 09:50:00,131.42,131.66,131.3,131.66,47800.0,112.7513,112.9573,112.6484,112.9573,47800.0
2014-03-27 09:55:00,131.67,131.98,131.58,131.86,42600.0,112.9658,113.2318,112.8886,113.1288,42600.0
2014-03-27 10:00:00,131.86,131.94,131.65,131.91,44000.0,113.1288,113.1975,112.9487,113.1717,44000.0
2014-03-27 10:05:00,131.96,132.36,131.85,132.35,47500.0,113.2146,113.5578,113.1203,113.5492,47500.0
2014-03-27 10:10:00,132.38,132.38,132.08,132.09,41900.0,113.575,113.575,113.3176,113.3262,41900.0
2014-03-27 10:15:00,132.11,132.26,132.05,132.24,32900.0,113.3433,113.472,113.2919,113.4549,32900.0
2014-03-27 10:20:00,132.25,132.4,132.17,132.24,46300.0,113.4634,113.5921,113.3948,113.4549,46300.0
2014-03-27 10:25:00,132.27,132.36,131.96,131.96,45700.0,113.4806,113.5578,113.2146,113.2146,45700.0
2014-03-27 10:30:00,131.99,132.25,131.94,132.25,24800.0,113.2404,113.4634,113.1975,113.4634,24800.0
2014-03-27 10:35:00,132.24,132.58,132.24,132.41,27500.0,113.4549,113.7466,113.4549,113.6007,27500.0
2014-03-27 10:40:00,132.43,132.51,132.31,132.47,20200.0,113.6179,113.6865,113.5149,113.6522,20200.0
2014-03-27 10:45:00,132.47,132.57,132.36,132.51,24800.0,113.6522,113.738,113.5578,113.6865,24800.0
2014-03-27 10:50:00,132.58,132.63,132.24,132.31,27200.0,113.7466,113.7895,113.4549,113.5149,27200.0
2014-03-27 10:55:00,132.33,132.41,132.21,132.25,21700.0,113.5321,113.6007,113.4291,113.4634,21700.0
2014-03-27 11:00:00,132.28,132.31,132.01,132.02,23200.0,113.4892,113.5149,113.2575,113.2661,23200.0
2014-03-27 11:05:00,132.01,132.18,132.01,132.07,30600.0,113.2575,113.4034,113.2575,113.309,30600.0
2014-03-27 11:10:00,132.08,132.16,132.01,132.06,24300.0,113.3176,113.3862,113.2575,113.3004,24300.0
2014-03-27 11:15:00,132.07,132.29,132.06,132.29,22600.0,113.309,113.4978,113.3004,113.4978,22600.0
2014-03-27 11:20:00,132.24,132.47,132.23,132.47,35100.0,113.4549,113.6522,113.4463,113.6522,35100.0
2014-03-27 11:25:00,132.47,132.55,132.28,132.32,18700.0,113.6522,113.7208,113.4892,113.5235,18700.0
2014-03-27 11:30:00,132.3,132.3,132.11,132.19,27800.0,113.5063,113.5063,113.3433,113.412,27800.0
2014-03-27 11:35:00,132.18,132.22,132.13,132.18,27700.0,113.4034,113.4377,113.3605,113.4034,27700.0
2014-03-27 11:40:00,132.17,132.17,131.96,132.01,25200.0,113.3948,113.3948,113.2146,113.2575,25200.0
2014-03-27 11:45:00,132.02,132.11,131.88,132.11,17500.0,113.2661,113.3433,113.146,113.3433,17500.0
2014-03-27 11:50:00,132.1,132.14,132.02,132.09,46800.0,113.3348,113.3691,113.2661,113.3262,46800.0
2014-03-27 11:55:00,132.07,132.28,132.05,132.2,28600.0,113.309,113.4892,113.2919,113.4205,28600.0
2014-03-27 12:00:00,132.21,132.27,132.11,132.17,24600.0,113.4291,113.4806,113.3433,113.3948,24600.0
2014-03-27 12:05:00,132.15,132.15,131.89,131.93,21500.0,113.3777,113.3777,113.1546,113.1889,21500.0
2014-03-27 12:10:00,131.93,132.27,131.93,132.27,18900.0,113.1889,113.4806,113.1889,113.4806,18900.0
2014-03-27 12:15:00,132.25,132.31,132.18,132.21,30000.0,113.4634,113.5149,113.4034,113.4291,30000.0
2014-03-27 12:20:00,132.17,132.22,132.1,132.1,30200.0,113.3948,113.4377,113.3348,113.3348,30200.0
2014-03-27 12:25:00,132.11,132.19,132.01,132.03,32200.0,113.3433,113.412,113.2575,113.2747,32200.0
2014-03-27 12:30:00,132.09,132.12,131.96,132.06,30500.0,113.3262,113.3519,113.2146,113.3004,30500.0
2014-03-27 12:35:00,132.11,132.14,132.06,132.08,19300.0,113.3433,113.3691,113.3004,113.3176,19300.0
2014-03-27 12:40:00,132.08,132.08,131.96,131.99,19300.0,113.3176,113.3176,113.2146,113.2404,19300.0
2014-03-27 12:45:00,131.97,132.09,131.96,131.98,19300.0,113.2232,113.3262,113.2146,113.2318,19300.0
2014-03-27 12:50:00,131.97,132.04,131.94,131.99,16200.0,113.2232,113.2833,113.1975,113.2404,16200.0
2014-03-27 12:55:00,132.0,132.07,131.94,132.04,17000.0,113.249,113.309,113.1975,113.2833,17000.0
2014-03-27 13:00:00,132.03,132.23,132.03,132.19,33200.0,113.2747,113.4463,113.2747,113.412,33200.0
2014-03-27 13:05:00,132.19,132.23,132.17,132.2,19200.0,113.412,113.4463,113.3948,113.4205,19200.0
2014-03-27 13:10:00,132.2,132.24,132.13,132.24,17500.0,113.4205,113.4549,113.3605,113.4549,17500.0
2014-03-27 13:15:00,132.2,132.2,132.08,132.16,20600.0,113.4205,113.4205,113.3176,113.3862,20600.0
2014-03-27 13:20:00,132.11,132.21,132.08,132.2,17700.0,113.3433,113.4291,113.3176,113.4205,17700.0
2014-03-27 13:25:00,132.21,132.23,132.12,132.13,21200.0,113.4291,113.4463,113.3519,113.3605,21200.0
2014-03-27 13:30:00,132.17,132.21,132.09,132.09,15200.0,113.3948,113.4291,113.3262,113.3262,15200.0
2014-03-27 13:35:00,132.08,132.09,131.98,132.01,29300.0,113.3176,113.3262,113.2318,113.2575,29300.0
2014-03-27 13:40:00,132.01,132.02,131.93,131.98,36200.0,113.2575,113.2661,113.1889,113.2318,36200.0
2014-03-27 13:45:00,131.96,131.97,131.84,131.86,27400.0,113.2146,113.2232,113.1117,113.1288,27400.0
2014-03-27 13:50:00,131.82,132.02,131.8,132.02,37100.0,113.0945,113.2661,113.0774,113.2661,37100.0
2014-03-27 13:55:00,132.02,132.17,132.0,132.1,46200.0,113.2661,113.3948,113.249,113.3348,46200.0
2014-03-27 14:00:00,132.11,132.14,131.96,131.97,36300.0,113.3433,113.3691,113.2146,113.2232,36300.0
2014-03-27 14:05:00,131.98,132.11,131.96,132.08,43300.0,113.2318,113.3433,113.2146,113.3176,43300.0
2014-03-27 14:10:00,132.1,132.45,132.09,132.45,33300.0,113.3348,113.635,113.3262,113.635,33300.0
2014-03-27 14:15:00,132.45,132.47,132.15,132.17,29600.0,113.635,113.6522,113.3777,113.3948,29600.0
2014-03-27 14:20:00,132.22,132.27,132.03,132.1,41500.0,113.4377,113.4806,113.2747,113.3348,41500.0
2014-03-27 14:25:00,132.11,132.25,132.1,132.19,23600.0,113.3433,113.4634,113.3348,113.412,23600.0
2014-03-27 14:30:00,132.2,132.21,132.09,132.17,18900.0,113.4205,113.4291,113.3262,113.3948,18900.0
2014-03-27 14:35:00,132.17,132.17,132.02,132.06,14800.0,113.3948,113.3948,113.2661,113.3004,14800.0
2014-03-27 14:40:00,132.07,132.25,132.07,132.11,27000.0,113.309,113.4634,113.309,113.3433,27000.0
2014-03-27 14:45:00,132.12,132.2,132.06,132.17,21300.0,113.3519,113.4205,113.3004,113.3948,21300.0
2014-03-27 14:50:00,132.15,132.19,132.02,132.02,27000.0,113.3777,113.412,113.2661,113.2661,27000.0
2014-03-27 14:55:00,132.02,132.15,132.02,132.09,24000.0,113.2661,113.3777,113.2661,113.3262,24000.0
2014-03-27 15:00:00,132.12,132.14,132.01,132.08,23200.0,113.3519,113.3691,113.2575,113.3176,23200.0
2014-03-27 15:05:00,132.07,132.18,132.01,132.11,41400.0,113.309,113.4034,113.2575,113.3433,41400.0
2014-03-27 15:10:00,132.13,132.15,132.03,132.08,38000.0,113.3605,113.3777,113.2747,113.3176,38000.0
2014-03-27 15:15:00,132.1,132.3,132.07,132.09,34200.0,113.3348,113.5063,113.309,113.3262,34200.0
2014-03-27 15:20:00,132.07,132.19,132.07,132.18,41300.0,113.309,113.412,113.309,113.4034,41300.0
2014-03-27 15:25:00,132.2,132.27,132.12,132.14,53200.0,113.4205,113.4806,113.3519,113.3691,53200.0
2014-03-27 15:30:00,132.13,132.19,132.06,132.13,37000.0,113.3605,113.412,113.3004,113.3605,37000.0
2014-03-27 15:35:00,132.12,132.16,132.05,132.15,76200.0,113.3519,113.3862,113.2919,113.3777,76200.0
2014-03-27 15:40:00,132.15,132.15,132.05,132.08,69200.0,113.3777,113.3777,113.2919,113.3176,69200.0
2014-03-27 15:45:00,132.07,132.07,131.92,132.0,49600.0,113.309,113.309,113.1803,113.249,49600.0
2014-03-27 15:50:00,132.0,132.08,132.0,132.05,75200.0,113.249,113.3176,113.249,113.2919,75200.0
2014-03-27 15:55:00,132.05,132.14,131.99,132.11,168100.0,113.2919,113.3691,113.2404,113.3433,168100.0
2014-03-28 09:30:00,132.44,132.9,132.42,132.74,25400.0,113.6265,114.0211,113.6093,113.8838,25400.0
2014-03-28 09:35:00,132.81,133.07,132.58,132.96,53600.0,113.9439,114.167,113.7466,114.0726,53600.0
2014-03-28 09:40:00,132.94,133.36,132.89,133.06,53500.0,114.0554,114.4158,114.0125,114.1584,53500.0
2014-03-28 09:45:00,133.21,133.23,132.79,132.87,53800.0,114.2871,114.3042,113.9267,113.9954,53800.0
2014-03-28 09:50:00,132.9,133.08,132.34,132.95,81800.0,114.0211,114.1755,113.5407,114.064,81800.0
2014-03-28 09:55:00,132.94,133.08,132.59,133.05,51200.0,114.0554,114.1755,113.7551,114.1498,51200.0
2014-03-28 10:00:00,133.03,133.37,132.96,133.07,54000.0,114.1326,114.4243,114.0726,114.167,54000.0
2014-03-28 10:05:00,133.08,133.29,133.01,133.06,22700.0,114.1755,114.3557,114.1155,114.1584,22700.0
2014-03-28 10:10:00,133.1,133.4,133.1,133.17,23100.0,114.1927,114.4501,114.1927,114.2528,23100.0
2014-03-28 10:15:00,133.19,133.25,132.89,132.9,47000.0,114.2699,114.3214,114.0125,114.0211,47000.0
2014-03-28 10:20:00,132.93,133.23,132.93,133.12,24800.0,114.0468,114.3042,114.0468,114.2099,24800.0
2014-03-28 10:25:00,133.13,133.22,132.99,133.07,21300.0,114.2184,114.2957,114.0983,114.167,21300.0
2014-03-28 10:30:00,133.12,133.22,132.98,132.99,26000.0,114.2099,114.2957,114.0897,114.0983,26000.0
2014-03-28 10:35:00,133.07,133.2,133.06,133.14,11300.0,114.167,114.2785,114.1584,114.227,11300.0
2014-03-28 10:40:00,133.15,133.19,132.95,133.0,21400.0,114.2356,114.2699,114.064,114.1069,21400.0
2014-03-28 10:45:00,133.05,133.17,132.98,132.99,20700.0,114.1498,114.2528,114.0897,114.0983,20700.0
2014-03-28 10:50:00,133.02,133.17,132.95,133.06,41100.0,114.1241,114.2528,114.064,114.1584,41100.0
2014-03-28 10:55:00,133.02,133.09,132.98,133.03,19200.0,114.1241,114.1841,114.0897,114.1326,19200.0
2014-03-28 11:00:00,133.02,133.05,132.96,133.0,10800.0,114.1241,114.1498,114.0726,114.1069,10800.0
2014-03-28 11:05:00,133.04,133.07,132.99,133.02,25200.0,114.1412,114.167,114.0983,114.1241,25200.0
2014-03-28 11:10:00,132.99,133.06,132.97,133.01,9700.0,114.0983,114.1584,114.0812,114.1155,9700.0
2014-03-28 11:15:00,133.01,133.01,132.9,132.98,7900.0,114.1155,114.1155,114.0211,114.0897,7900.0
2014-03-28 11:20:00,133.03,133.06,132.97,133.0,13600.0,114.1326,114.1584,114.0812,114.1069,13600.0
2014-03-28 11:25:00,133.0,133.04,132.95,133.01,8300.0,114.1069,114.1412,114.064,114.1155,8300.0
2014-03-28 11:30:00,132.99,133.06,132.93,132.95,9300.0,114.0983,114.1584,114.0468,114.064,9300.0
2014-03-28 11:35:00,132.94,132.95,132.89,132.91,12600.0,114.0554,114.064,114.0125,114.0297,12600.0
2014-03-28 11:40:00,132.88,132.94,132.84,132.91,7500.0,114.004,114.0554,113.9696,114.0297,7500.0
2014-03-28 11:45:00,132.9,132.92,132.78,132.83,14100.0,114.0211,114.0383,113.9182,113.9611,14100.0
2014-03-28 11:50:00,132.88,132.93,132.83,132.9,12200.0,114.004,114.0468,113.9611,114.0211,12200.0
2014-03-28 11:55:00,132.9,133.02,132.84,132.9,9700.0,114.0211,114.1241,113.9696,114.0211,9700.0
2014-03-28 12:00:00,132.92,132.95,132.84,132.91,9800.0,114.0383,114.064,113.9696,114.0297,9800.0
2014-03-28 12:05:00,132.88,133.06,132.86,133.05,11100.0,114.004,114.1584,113.9868,114.1498,11100.0
2014-03-28 12:10:00,133.07,133.07,132.98,133.0,7000.0,114.167,114.167,114.0897,114.1069,7000.0
2014-03-28 12:15:00,133.01,133.03,132.87,132.97,20700.0,114.1155,114.1326,113.9954,114.0812,20700.0
2014-03-28 12:20:00,132.95,133.02,132.91,132.96,12800.0,114.064,114.1241,114.0297,114.0726,12800.0
2014-03-28 12:25:00,132.99,132.99,132.82,132.9,31200.0,114.0983,114.0983,113.9525,114.0211,31200.0
2014-03-28 12:30:00,132.9,132.96,132.87,132.89,36900.0,114.0211,114.0726,113.9954,114.0125,36900.0
2014-03-28 12:35:00,132.91,132.93,132.83,132.87,12900.0,114.0297,114.0468,113.9611,113.9954,12900.0
2014-03-28 12:40:00,132.9,133.0,132.89,132.92,16300.0,114.0211,114.1069,114.0125,114.0383,16300.0
2014-03-28 12:45:00,132.93,132.99,132.89,132.94,17300.0,114.0468,114.0983,114.0125,114.0554,17300.0
2014-03-28 12:50:00,132.94,132.96,132.89,132.93,3500.0,114.0554,114.0726,114.0125,114.0468,3500.0
2014-03-28 12:55:00,132.92,132.96,132.89,132.95,7900.0,114.0383,114.0726,114.0125,114.064,7900.0
2014-03-28 13:00:00,132.95,132.96,132.87,132.91,12800.0,114.064,114.0726,113.9954,114.0297,12800.0
2014-03-28 13:05:00,132.92,132.94,132.88,132.9,6600.0,114.0383,114.0554,114.004,114.0211,6600.0
2014-03-28 13:10:00,132.9,132.9,132.71,132.82,16300.0,114.0211,114.0211,113.8581,113.9525,16300.0
2014-03-28 13:15:00,132.8,132.91,132.8,132.82,6700.0,113.9353,114.0297,113.9353,113.9525,6700.0
2014-03-28 13:20:00,132.85,132.86,132.75,132.86,7100.0,113.9782,113.9868,113.8924,113.9868,7100.0
2014-03-28 13:25:00,132.85,132.85,132.74,132.79,11200.0,113.9782,113.9782,113.8838,113.9267,11200.0
2014-03-28 13:30:00,132.78,132.82,132.74,132.81,9100.0,113.9182,113.9525,113.8838,113.9439,9100.0
2014-03-28 13:35:00,132.82,133.04,132.75,133.0,37700.0,113.9525,114.1412,113.8924,114.1069,37700.0
2014-03-28 13:40:00,133.02,133.17,133.01,133.15,16700.0,114.1241,114.2528,114.1155,114.2356,16700.0
2014-03-28 13:45:00,133.16,133.17,133.08,133.09,24400.0,114.2442,114.2528,114.1755,114.1841,24400.0
2014-03-28 13:50:00,133.09,133.12,133.05,133.05,34000.0,114.1841,114.2099,114.1498,114.1498,34000.0
2014-03-28 13:55:00,133.04,133.04,132.99,133.02,15100.0,114.1412,114.1412,114.0983,114.1241,15100.0
2014-03-28 14:00:00,133.0,133.04,132.96,133.0,24600.0,114.1069,114.1412,114.0726,114.1069,24600.0
2014-03-28 14:05:00,133.0,133.0,132.9,132.91,18100.0,114.1069,114.1069,114.0211,114.0297,18100.0
2014-03-28 14:10:00,132.91,132.98,132.84,132.98,23300.0,114.0297,114.0897,113.9696,114.0897,23300.0
2014-03-28 14:15:00,132.97,132.98,132.84,132.85,23100.0,114.0812,114.0897,113.9696,113.9782,23100.0
2014-03-28 14:20:00,132.85,132.91,132.8,132.84,19300.0,113.9782,114.0297,113.9353,113.9696,19300.0
2014-03-28 14:25:00,132.81,132.82,132.75,132.8,21100.0,113.9439,113.9525,113.8924,113.9353,21100.0
2014-03-28 14:30:00,132.8,132.8,132.71,132.71,22600.0,113.9353,113.9353,113.8581,113.8581,22600.0
2014-03-28 14:35:00,132.73,132.73,132.61,132.64,15400.0,113.8753,113.8753,113.7723,113.798,15400.0
2014-03-28 14:40:00,132.64,132.7,132.51,132.54,28700.0,113.798,113.8495,113.6865,113.7122,28700.0
2014-03-28 14:45:00,132.54,132.72,132.46,132.72,21800.0,113.7122,113.8667,113.6436,113.8667,21800.0
2014-03-28 14:50:00,132.73,132.81,132.69,132.73,23700.0,113.8753,113.9439,113.8409,113.8753,23700.0
2014-03-28 14:55:00,132.73,132.74,132.65,132.66,26600.0,113.8753,113.8838,113.8066,113.8152,26600.0
2014-03-28 15:00:00,132.67,132.68,132.43,132.43,52900.0,113.8238,113.8324,113.6179,113.6179,52900.0
2014-03-28 15:05:00,132.43,132.45,132.21,132.22,46600.0,113.6179,113.635,113.4291,113.4377,46600.0
2014-03-28 15:10:00,132.23,132.33,132.18,132.27,100700.0,113.4463,113.5321,113.4034,113.4806,100700.0
2014-03-28 15:15:00,132.27,132.43,132.21,132.42,35800.0,113.4806,113.6179,113.4291,113.6093,35800.0
2014-03-28 15:20:00,132.44,132.44,132.29,132.38,31600.0,113.6265,113.6265,113.4978,113.575,31600.0
2014-03-28 15:25:00,132.39,132.44,132.32,132.44,33000.0,113.5836,113.6265,113.5235,113.6265,33000.0
2014-03-28 15:30:00,132.44,132.45,132.38,132.4,44600.0,113.6265,113.635,113.575,113.5921,44600.0
2014-03-28 15:35:00,132.4,132.4,132.27,132.29,102800.0,113.5921,113.5921,113.4806,113.4978,102800.0
2014-03-28 15:40:00,132.28,132.41,132.28,132.41,41700.0,113.4892,113.6007,113.4892,113.6007,41700.0
2014-03-28 15:45:00,132.42,132.49,132.25,132.25,90900.0,113.6093,113.6694,113.4634,113.4634,90900.0
2014-03-28 15:50:00,132.27,132.29,132.11,132.13,133000.0,113.4806,113.4978,113.3433,113.3605,133000.0
2014-03-28 15:55:00,132.13,132.24,132.06,132.15,303500.0,113.3605,113.4549,113.3004,113.3777,303500.0
2014-03-31 09:30:00,132.52,133.24,132.5,133.0,75700.0,113.6951,114.3128,113.6779,114.1069,75700.0
2014-03-31 09:35:00,132.99,133.07,132.54,132.55,40000.0,114.0983,114.167,113.7122,113.7208,40000.0
2014-03-31 09:40:00,132.61,132.69,132.38,132.56,57800.0,113.7723,113.8409,113.575,113.7294,57800.0
2014-03-31 09:45:00,132.52,132.62,132.26,132.3,64200.0,113.6951,113.7809,113.472,113.5063,64200.0
2014-03-31 09:50:00,132.28,132.51,132.22,132.37,36600.0,113.4892,113.6865,113.4377,113.5664,36600.0
2014-03-31 09:55:00,132.38,132.6,132.36,132.45,46700.0,113.575,113.7637,113.5578,113.635,46700.0
2014-03-31 10:00:00,132.48,132.53,132.02,132.05,73300.0,113.6608,113.7037,113.2661,113.2919,73300.0
2014-03-31 10:05:00,132.08,132.13,131.87,131.98,79000.0,113.3176,113.3605,113.1374,113.2318,79000.0
2014-03-31 10:10:00,132.01,132.21,131.96,131.99,83800.0,113.2575,113.4291,113.2146,113.2404,83800.0
2014-03-31 10:15:00,132.02,132.27,132.0,132.11,57300.0,113.2661,113.4806,113.249,113.3433,57300.0
2014-03-31 10:20:00,132.1,132.19,131.99,132.18,61400.0,113.3348,113.412,113.2404,113.4034,61400.0
2014-03-31 10:25:00,132.15,132.43,131.99,132.38,125800.0,113.3777,113.6179,113.2404,113.575,125800.0
2014-03-31 10:30:00,132.4,132.52,132.26,132.38,54600.0,113.5921,113.6951,113.472,113.575,54600.0
2014-03-31 10:35:00,132.37,132.39,132.18,132.28,49700.0,113.5664,113.5836,113.4034,113.4892,49700.0
2014-03-31 10:40:00,132.27,132.61,132.25,132.43,73500.0,113.4806,113.7723,113.4634,113.6179,73500.0
2014-03-31 10:45:00,132.44,132.66,132.41,132.51,56600.0,113.6265,113.8152,113.6007,113.6865,56600.0
2014-03-31 10:50:00,132.52,132.66,132.43,132.56,73500.0,113.6951,113.8152,113.6179,113.7294,73500.0
2014-03-31 10:55:00,132.56,132.6,132.46,132.51,26600.0,113.7294,113.7637,113.6436,113.6865,26600.0
2014-03-31 11:00:00,132.52,132.59,132.23,132.26,62500.0,113.6951,113.7551,113.4463,113.472,62500.0
2014-03-31 11:05:00,132.27,132.45,132.23,132.27,42400.0,113.4806,113.635,113.4463,113.4806,42400.0
2014-03-31 11:10:00,132.3,132.4,132.25,132.33,28100.0,113.5063,113.5921,113.4634,113.5321,28100.0
2014-03-31 11:15:00,132.33,132.36,132.15,132.19,53700.0,113.5321,113.5578,113.3777,113.412,53700.0
2014-03-31 11:20:00,132.19,132.26,132.11,132.13,42400.0,113.412,113.472,113.3433,113.3605,42400.0
2014-03-31 11:25:00,132.15,132.29,132.15,132.27,22100.0,113.3777,113.4978,113.3777,113.4806,22100.0
2014-03-31 11:30:00,132.29,132.36,132.23,132.29,34900.0,113.4978,113.5578,113.4463,113.4978,34900.0
2014-03-31 11:35:00,132.32,132.43,132.21,132.29,29200.0,113.5235,113.6179,113.4291,113.4978,29200.0
2014-03-31 11:40:00,132.29,132.42,132.29,132.3,19700.0,113.4978,113.6093,113.4978,113.5063,19700.0
2014-03-31 11:45:00,132.3,132.38,132.12,132.37,34200.0,113.5063,113.575,113.3519,113.5664,34200.0
2014-03-31 11:50:00,132.37,132.41,132.21,132.24,21600.0,113.5664,113.6007,113.4291,113.4549,21600.0
2014-03-31 11:55:00,132.28,132.29,132.21,132.25,11700.0,113.4892,113.4978,113.4291,113.4634,11700.0
2014-03-31 12:00:00,132.26,132.58,132.26,132.52,27300.0,113.472,113.7466,113.472,113.6951,27300.0
2014-03-31 12:05:00,132.54,132.71,132.51,132.7,21100.0,113.7122,113.8581,113.6865,113.8495,21100.0
2014-03-31 12:10:00,132.7,132.7,132.59,132.65,16800.0,113.8495,113.8495,113.7551,113.8066,16800.0
2014-03-31 12:15:00,132.65,132.72,132.6,132.67,30100.0,113.8066,113.8667,113.7637,113.8238,30100.0
2014-03-31 12:20:00,132.72,132.78,132.61,132.66,50100.0,113.8667,113.9182,113.7723,113.8152,50100.0
2014-03-31 12:25:00,132.73,132.75,132.66,132.72,15800.0,113.8753,113.8924,113.8152,113.8667,15800.0
2014-03-31 12:30:00,132.74,132.74,132.61,132.68,25100.0,113.8838,113.8838,113.7723,113.8324,25100.0
2014-03-31 12:35:00,132.71,132.74,132.6,132.62,43800.0,113.8581,113.8838,113.7637,113.7809,43800.0
2014-03-31 12:40:00,132.63,132.68,132.51,132.52,57800.0,113.7895,113.8324,113.6865,113.6951,57800.0
2014-03-31 12:45:00,132.52,132.62,132.5,132.62,53500.0,113.6951,113.7809,113.6779,113.7809,53500.0
2014-03-31 12:50:00,132.6,132.61,132.51,132.54,55300.0,113.7637,113.7723,113.6865,113.7122,55300.0
2014-03-31 12:55:00,132.53,132.74,132.52,132.68,66900.0,113.7037,113.8838,113.6951,113.8324,66900.0
2014-03-31 13:00:00,132.69,132.78,132.66,132.73,31700.0,113.8409,113.9182,113.8152,113.8753,31700.0
2014-03-31 13:05:00,132.7,132.82,132.7,132.82,18800.0,113.8495,113.9525,113.8495,113.9525,18800.0
2014-03-31 13:10:00,132.83,132.89,132.79,132.81,25400.0,113.9611,114.0125,113.9267,113.9439,25400.0
2014-03-31 13:15:00,132.8,132.86,132.78,132.8,19100.0,113.9353,113.9868,113.9182,113.9353,19100.0
2014-03-31 13:20:00,132.85,132.85,132.76,132.79,30700.0,113.9782,113.9782,113.901,113.9267,30700.0
2014-03-31 13:25:00,132.82,132.88,132.81,132.87,31700.0,113.9525,114.004,113.9439,113.9954,31700.0
2014-03-31 13:30:00,132.88,132.88,132.8,132.84,18200.0,114.004,114.004,113.9353,113.9696,18200.0
2014-03-31 13:35:00,132.83,132.86,132.78,132.8,11800.0,113.9611,113.9868,113.9182,113.9353,11800.0
2014-03-31 13:40:00,132.8,132.85,132.8,132.82,32000.0,113.9353,113.9782,113.9353,113.9525,32000.0
2014-03-31 13:45:00,132.82,132.85,132.75,132.75,14200.0,113.9525,113.9782,113.8924,113.8924,14200.0
2014-03-31 13:50:00,132.74,132.78,132.62,132.78,17300.0,113.8838,113.9182,113.7809,113.9182,17300.0
2014-03-31 13:55:00,132.78,132.78,132.63,132.7,16300.0,113.9182,113.9182,113.7895,113.8495,16300.0
2014-03-31 14:00:00,132.7,132.75,132.62,132.65,22100.0,113.8495,113.8924,113.7809,113.8066,22100.0
2014-03-31 14:05:00,132.64,132.81,132.64,132.78,19000.0,113.798,113.9439,113.798,113.9182,19000.0
2014-03-31 14:10:00,132.79,132.81,132.74,132.77,14500.0,113.9267,113.9439,113.8838,113.9096,14500.0
2014-03-31 14:15:00,132.77,132.84,132.71,132.72,19000.0,113.9096,113.9696,113.8581,113.8667,19000.0
2014-03-31 14:20:00,132.73,132.73,132.62,132.63,18200.0,113.8753,113.8753,113.7809,113.7895,18200.0
2014-03-31 14:25:00,132.62,132.66,132.6,132.65,25600.0,113.7809,113.8152,113.7637,113.8066,25600.0
2014-03-31 14:30:00,132.64,132.74,132.61,132.62,19700.0,113.798,113.8838,113.7723,113.7809,19700.0
2014-03-31 14:35:00,132.63,132.69,132.6,132.68,24600.0,113.7895,113.8409,113.7637,113.8324,24600.0
2014-03-31 14:40:00,132.68,132.71,132.62,132.67,19300.0,113.8324,113.8581,113.7809,113.8238,19300.0
2014-03-31 14:45:00,132.68,132.71,132.66,132.68,14500.0,113.8324,113.8581,113.8152,113.8324,14500.0
2014-03-31 14:50:00,132.69,132.84,132.69,132.8,21100.0,113.8409,113.9696,113.8409,113.9353,21100.0
2014-03-31 14:55:00,132.81,132.82,132.7,132.72,22900.0,113.9439,113.9525,113.8495,113.8667,22900.0
2014-03-31 15:00:00,132.71,132.74,132.63,132.65,22300.0,113.8581,113.8838,113.7895,113.8066,22300.0
2014-03-31 15:05:00,132.68,132.8,132.68,132.8,19100.0,113.8324,113.9353,113.8324,113.9353,19100.0
2014-03-31 15:10:00,132.79,132.82,132.72,132.8,22900.0,113.9267,113.9525,113.8667,113.9353,22900.0
2014-03-31 15:15:00,132.78,132.84,132.74,132.77,34300.0,113.9182,113.9696,113.8838,113.9096,34300.0
2014-03-31 15:20:00,132.78,132.78,132.69,132.72,30400.0,113.9182,113.9182,113.8409,113.8667,30400.0
2014-03-31 15:25:00,132.74,132.81,132.73,132.74,30000.0,113.8838,113.9439,113.8753,113.8838,30000.0
2014-03-31 15:30:00,132.74,132.8,132.72,132.78,32400.0,113.8838,113.9353,113.8667,113.9182,32400.0
2014-03-31 15:35:00,132.77,132.83,132.76,132.79,57900.0,113.9096,113.9611,113.901,113.9267,57900.0
2014-03-31 15:40:00,132.78,132.81,132.74,132.76,34300.0,113.9182,113.9439,113.8838,113.901,34300.0
2014-03-31 15:45:00,132.75,132.81,132.68,132.7,55300.0,113.8924,113.9439,113.8324,113.8495,55300.0
2014-03-31 15:50:00,132.69,132.75,132.63,132.68,90700.0,113.8409,113.8924,113.7895,113.8324,90700.0
2014-03-31 15:55:00,132.68,132.71,132.6,132.61,167100.0,113.8324,113.8581,113.7637,113.7723,167100.0
2014-04-01 09:30:00,133.0,133.84,132.78,133.81,43100.0,114.1069,114.8276,113.9182,114.8018,43100.0
2014-04-01 09:35:00,133.73,133.73,133.18,133.35,15100.0,114.7332,114.7332,114.2613,114.4072,15100.0
2014-04-01 09:40:00,133.34,133.44,133.24,133.32,16400.0,114.3986,114.4844,114.3128,114.3814,16400.0
2014-04-01 09:45:00,133.36,133.73,133.33,133.56,69300.0,114.4158,114.7332,114.39,114.5874,69300.0
2014-04-01 09:50:00,133.56,133.7,133.49,133.64,34100.0,114.5874,114.7075,114.5273,114.656,34100.0
2014-04-01 09:55:00,133.64,133.69,133.51,133.66,19600.0,114.656,114.6989,114.5445,114.6731,19600.0
2014-04-01 10:00:00,133.67,133.79,133.57,133.75,78900.0,114.6817,114.7847,114.5959,114.7504,78900.0
2014-04-01 10:05:00,133.76,133.89,133.56,133.79,59800.0,114.7589,114.8705,114.5874,114.7847,59800.0
2014-04-01 10:10:00,133.81,133.84,133.63,133.65,56600.0,114.8018,114.8276,114.6474,114.6646,56600.0
2014-04-01 10:15:00,133.71,133.78,133.63,133.73,16300.0,114.716,114.7761,114.6474,114.7332,16300.0
2014-04-01 10:20:00,133.71,133.78,133.64,133.7,30400.0,114.716,114.7761,114.656,114.7075,30400.0
2014-04-01 10:25:00,133.7,133.75,133.64,133.66,36100.0,114.7075,114.7504,114.656,114.6731,36100.0
2014-04-01 10:30:00,133.69,133.74,133.64,133.69,36700.0,114.6989,114.7418,114.656,114.6989,36700.0
2014-04-01 10:35:00,133.69,133.73,133.65,133.66,32900.0,114.6989,114.7332,114.6646,114.6731,32900.0
2014-04-01 10:40:00,133.67,133.71,133.61,133.69,29500.0,114.6817,114.716,114.6303,114.6989,29500.0
2014-04-01 10:45:00,133.69,133.69,133.64,133.64,22900.0,114.6989,114.6989,114.656,114.656,22900.0
2014-04-01 10:50:00,133.65,133.71,133.64,133.67,29200.0,114.6646,114.716,114.656,114.6817,29200.0
2014-04-01 10:55:00,133.65,133.69,133.55,133.55,41600.0,114.6646,114.6989,114.5788,114.5788,41600.0
2014-04-01 11:00:00,133.57,133.61,133.4,133.47,13800.0,114.5959,114.6303,114.4501,114.5101,13800.0
2014-04-01 11:05:00,133.47,133.48,133.34,133.38,10700.0,114.5101,114.5187,114.3986,114.4329,10700.0
2014-04-01 11:10:00,133.38,133.44,133.29,133.36,11800.0,114.4329,114.4844,114.3557,114.4158,11800.0
2014-04-01 11:15:00,133.32,133.5,133.29,133.5,22800.0,114.3814,114.5359,114.3557,114.5359,22800.0
2014-04-01 11:20:00,133.45,133.56,133.45,133.56,8000.0,114.493,114.5874,114.493,114.5874,8000.0
2014-04-01 11:25:00,133.55,133.63,133.52,133.6,8700.0,114.5788,114.6474,114.553,114.6217,8700.0
2014-04-01 11:30:00,133.62,133.64,133.51,133.57,19500.0,114.6388,114.656,114.5445,114.5959,19500.0
2014-04-01 11:35:00,133.57,133.65,133.53,133.61,12100.0,114.5959,114.6646,114.5616,114.6303,12100.0
2014-04-01 11:40:00,133.62,133.68,133.59,133.63,8000.0,114.6388,114.6903,114.6131,114.6474,8000.0
2014-04-01 11:45:00,133.65,133.71,133.6,133.61,84500.0,114.6646,114.716,114.6217,114.6303,84500.0
2014-04-01 11:50:00,133.61,133.74,133.56,133.7,18200.0,114.6303,114.7418,114.5874,114.7075,18200.0
2014-04-01 11:55:00,133.68,133.75,133.54,133.58,6600.0,114.6903,114.7504,114.5702,114.6045,6600.0
2014-04-01 12:00:00,133.6,133.6,133.51,133.53,17900.0,114.6217,114.6217,114.5445,114.5616,17900.0
2014-04-01 12:05:00,133.53,133.68,133.52,133.65,11000.0,114.5616,114.6903,114.553,114.6646,11000.0
2014-04-01 12:10:00,133.6,133.61,133.46,133.46,41400.0,114.6217,114.6303,114.5016,114.5016,41400.0
2014-04-01 12:15:00,133.5,133.66,133.47,133.66,12000.0,114.5359,114.6731,114.5101,114.6731,12000.0
2014-04-01 12:20:00,133.64,133.69,133.6,133.67,7300.0,114.656,114.6989,114.6217,114.6817,7300.0
2014-04-01 12:25:00,133.69,133.69,133.58,133.65,5800.0,114.6989,114.6989,114.6045,114.6646,5800.0
2014-04-01 12:30:00,133.65,133.77,133.65,133.77,9000.0,114.6646,114.7675,114.6646,114.7675,9000.0
2014-04-01 12:35:00,133.77,133.86,133.74,133.85,11200.0,114.7675,114.8447,114.7418,114.8362,11200.0
2014-04-01 12:40:00,133.85,133.87,133.64,133.82,35800.0,114.8362,114.8533,114.656,114.8104,35800.0
2014-04-01 12:45:00,133.81,133.82,133.75,133.81,5900.0,114.8018,114.8104,114.7504,114.8018,5900.0
2014-04-01 12:50:00,133.82,133.82,133.69,133.73,7600.0,114.8104,114.8104,114.6989,114.7332,7600.0
2014-04-01 12:55:00,133.73,133.77,133.72,133.75,26700.0,114.7332,114.7675,114.7246,114.7504,26700.0
2014-04-01 13:00:00,133.74,133.78,133.65,133.76,17600.0,114.7418,114.7761,114.6646,114.7589,17600.0
2014-04-01 13:05:00,133.78,133.8,133.7,133.71,10600.0,114.7761,114.7933,114.7075,114.716,10600.0
2014-04-01 13:10:00,133.71,133.79,133.71,133.75,13900.0,114.716,114.7847,114.716,114.7504,13900.0
2014-04-01 13:15:00,133.73,133.79,133.72,133.73,6900.0,114.7332,114.7847,114.7246,114.7332,6900.0
2014-04-01 13:20:00,133.71,133.73,133.62,133.73,14100.0,114.716,114.7332,114.6388,114.7332,14100.0
2014-04-01 13:25:00,133.74,133.78,133.72,133.75,7200.0,114.7418,114.7761,114.7246,114.7504,7200.0
2014-04-01 13:30:00,133.76,133.78,133.66,133.66,15200.0,114.7589,114.7761,114.6731,114.6731,15200.0
2014-04-01 13:35:00,133.69,133.83,133.63,133.83,10600.0,114.6989,114.819,114.6474,114.819,10600.0
2014-04-01 13:40:00,133.81,133.83,133.71,133.78,36800.0,114.8018,114.819,114.716,114.7761,36800.0
2014-04-01 13:45:00,133.77,133.82,133.7,133.75,21700.0,114.7675,114.8104,114.7075,114.7504,21700.0
2014-04-01 13:50:00,133.73,133.74,133.64,133.68,11200.0,114.7332,114.7418,114.656,114.6903,11200.0
2014-04-01 13:55:00,133.68,133.71,133.62,133.67,5300.0,114.6903,114.716,114.6388,114.6817,5300.0
2014-04-01 14:00:00,133.68,133.71,133.66,133.7,8600.0,114.6903,114.716,114.6731,114.7075,8600.0
2014-04-01 14:05:00,133.7,133.78,133.7,133.78,11000.0,114.7075,114.7761,114.7075,114.7761,11000.0
2014-04-01 14:10:00,133.78,133.78,133.68,133.7,29100.0,114.7761,114.7761,114.6903,114.7075,29100.0
2014-04-01 14:15:00,133.69,133.75,133.67,133.74,8400.0,114.6989,114.7504,114.6817,114.7418,8400.0
2014-04-01 14:20:00,133.75,133.8,133.71,133.77,11200.0,114.7504,114.7933,114.716,114.7675,11200.0
2014-04-01 14:25:00,133.76,133.77,133.69,133.76,12500.0,114.7589,114.7675,114.6989,114.7589,12500.0
2014-04-01 14:30:00,133.77,133.78,133.7,133.72,7800.0,114.7675,114.7761,114.7075,114.7246,7800.0
2014-04-01 14:35:00,133.73,133.76,133.71,133.73,10500.0,114.7332,114.7589,114.716,114.7332,10500.0
2014-04-01 14:40:00,133.76,133.77,133.7,133.72,13300.0,114.7589,114.7675,114.7075,114.7246,13300.0
2014-04-01 14:45:00,133.74,133.77,133.68,133.69,20800.0,114.7418,114.7675,114.6903,114.6989,20800.0
2014-04-01 14:50:00,133.69,133.7,133.63,133.65,30900.0,114.6989,114.7075,114.6474,114.6646,30900.0
2014-04-01 14:55:00,133.65,133.7,133.59,133.63,28800.0,114.6646,114.7075,114.6131,114.6474,28800.0
2014-04-01 15:00:00,133.63,133.72,133.55,133.72,33300.0,114.6474,114.7246,114.5788,114.7246,33300.0
2014-04-01 15:05:00,133.72,133.73,133.67,133.72,13700.0,114.7246,114.7332,114.6817,114.7246,13700.0
2014-04-01 15:10:00,133.72,133.76,133.68,133.69,28100.0,114.7246,114.7589,114.6903,114.6989,28100.0
2014-04-01 15:15:00,133.69,133.78,133.69,133.71,42700.0,114.6989,114.7761,114.6989,114.716,42700.0
2014-04-01 15:20:00,133.73,133.75,133.69,133.73,30800.0,114.7332,114.7504,114.6989,114.7332,30800.0
2014-04-01 15:25:00,133.74,133.76,133.69,133.73,49200.0,114.7418,114.7589,114.6989,114.7332,49200.0
2014-04-01 15:30:00,133.73,133.75,133.68,133.73,25300.0,114.7332,114.7504,114.6903,114.7332,25300.0
2014-04-01 15:35:00,133.73,133.75,133.7,133.74,45700.0,114.7332,114.7504,114.7075,114.7418,45700.0
2014-04-01 15:40:00,133.74,133.95,133.73,133.87,53900.0,114.7418,114.922,114.7332,114.8533,53900.0
2014-04-01 15:45:00,133.87,133.95,133.84,133.92,48500.0,114.8533,114.922,114.8276,114.8962,48500.0
2014-04-01 15:50:00,133.94,133.94,133.86,133.89,72300.0,114.9134,114.9134,114.8447,114.8705,72300.0
2014-04-01 15:55:00,133.87,134.1,133.79,134.03,176000.0,114.8533,115.0506,114.7847,114.9906,176000.0
2014-04-02 09:30:00,134.1,134.3,134.02,134.2,15500.0,115.0506,115.2222,114.982,115.1364,15500.0
2014-04-02 09:35:00,134.1,134.28,133.94,134.1,27700.0,115.0506,115.2051,114.9134,115.0506,27700.0
2014-04-02 09:40:00,134.08,134.73,134.07,134.58,18700.0,115.0335,115.5912,115.0249,115.4625,18700.0
2014-04-02 09:45:00,134.65,134.77,134.53,134.77,5500.0,115.5225,115.6255,115.4196,115.6255,5500.0
2014-04-02 09:50:00,134.71,134.77,134.46,134.67,25600.0,115.574,115.6255,115.3595,115.5397,25600.0
2014-04-02 09:55:00,134.55,134.73,134.5,134.69,12400.0,115.4367,115.5912,115.3938,115.5568,12400.0
2014-04-02 10:00:00,134.68,134.96,134.62,134.85,20800.0,115.5483,115.7885,115.4968,115.6941,20800.0
2014-04-02 10:05:00,134.86,135.0,134.75,134.97,15400.0,115.7027,115.8228,115.6083,115.7971,15400.0
2014-04-02 10:10:00,135.0,135.01,134.87,134.98,20400.0,115.8228,115.8314,115.7113,115.8056,20400.0
2014-04-02 10:15:00,134.94,135.02,134.87,134.9,21100.0,115.7713,115.84,115.7113,115.737,21100.0
2014-04-02 10:20:00,134.9,135.0,134.88,134.98,15600.0,115.737,115.8228,115.7198,115.8056,15600.0
2014-04-02 10:25:00,134.98,135.02,134.93,135.0,42700.0,115.8056,115.84,115.7627,115.8228,42700.0
2014-04-02 10:30:00,135.0,135.01,134.95,134.95,33100.0,115.8228,115.8314,115.7799,115.7799,33100.0
2014-04-02 10:35:00,134.95,135.11,134.91,135.1,21800.0,115.7799,115.9172,115.7456,115.9086,21800.0
2014-04-02 10:40:00,135.09,135.2,135.04,135.06,18100.0,115.9,115.9944,115.8571,115.8743,18100.0
2014-04-02 10:45:00,135.04,135.06,134.91,134.91,19500.0,115.8571,115.8743,115.7456,115.7456,19500.0
2014-04-02 10:50:00,134.92,135.0,134.9,134.99,17700.0,115.7542,115.8228,115.737,115.8142,17700.0
2014-04-02 10:55:00,135.0,135.0,134.84,134.93,8000.0,115.8228,115.8228,115.6855,115.7627,8000.0
2014-04-02 11:00:00,134.95,134.97,134.84,134.86,10800.0,115.7799,115.7971,115.6855,115.7027,10800.0
2014-04-02 11:05:00,134.89,134.9,134.66,134.67,21600.0,115.7284,115.737,115.5311,115.5397,21600.0
2014-04-02 11:10:00,134.68,134.72,134.45,134.6,10000.0,115.5483,115.5826,115.3509,115.4796,10000.0
2014-04-02 11:15:00,134.6,134.69,134.54,134.69,9600.0,115.4796,115.5568,115.4281,115.5568,9600.0
2014-04-02 11:20:00,134.68,134.68,134.41,134.41,10000.0,115.5483,115.5483,115.3166,115.3166,10000.0
2014-04-02 11:25:00,134.44,134.58,134.42,134.55,14800.0,115.3423,115.4625,115.3252,115.4367,14800.0
2014-04-02 11:30:00,134.54,134.58,134.41,134.54,14400.0,115.4281,115.4625,115.3166,115.4281,14400.0
2014-04-02 11:35:00,134.59,134.82,134.55,134.82,13900.0,115.471,115.6684,115.4367,115.6684,13900.0
2014-04-02 11:40:00,134.8,134.88,134.77,134.88,8800.0,115.6512,115.7198,115.6255,115.7198,8800.0
2014-04-02 11:45:00,134.89,134.91,134.78,134.82,10700.0,115.7284,115.7456,115.634,115.6684,10700.0
2014-04-02 11:50:00,134.84,134.95,134.81,134.95,9800.0,115.6855,115.7799,115.6598,115.7799,9800.0
2014-04-02 11:55:00,134.96,134.97,134.86,134.92,9500.0,115.7885,115.7971,115.7027,115.7542,9500.0
2014-04-02 12:00:00,134.92,134.94,134.83,134.88,11700.0,115.7542,115.7713,115.6769,115.7198,11700.0
2014-04-02 12:05:00,134.9,134.96,134.87,134.96,7000.0,115.737,115.7885,115.7113,115.7885,7000.0
2014-04-02 12:10:00,134.97,134.98,134.91,134.97,12900.0,115.7971,115.8056,115.7456,115.7971,12900.0
2014-04-02 12:15:00,134.95,135.05,134.93,134.95,15500.0,115.7799,115.8657,115.7627,115.7799,15500.0
2014-04-02 12:20:00,134.95,135.06,134.86,135.0,41000.0,115.7799,115.8743,115.7027,115.8228,41000.0
2014-04-02 12:25:00,135.0,135.0,134.9,134.91,28400.0,115.8228,115.8228,115.737,115.7456,28400.0
2014-04-02 12:30:00,134.92,134.92,134.83,134.91,13800.0,115.7542,115.7542,115.6769,115.7456,13800.0
2014-04-02 12:35:00,134.9,134.92,134.86,134.9,6700.0,115.737,115.7542,115.7027,115.737,6700.0
2014-04-02 12:40:00,134.92,135.0,134.91,134.99,8700.0,115.7542,115.8228,115.7456,115.8142,8700.0
2014-04-02 12:45:00,135.0,135.0,134.87,134.87,15300.0,115.8228,115.8228,115.7113,115.7113,15300.0
2014-04-02 12:50:00,134.88,134.97,134.88,134.97,11800.0,115.7198,115.7971,115.7198,115.7971,11800.0
2014-04-02 12:55:00,134.98,134.98,134.9,134.93,8700.0,115.8056,115.8056,115.737,115.7627,8700.0
2014-04-02 13:00:00,134.92,134.92,134.73,134.75,12900.0,115.7542,115.7542,115.5912,115.6083,12900.0
2014-04-02 13:05:00,134.76,134.76,134.49,134.49,11100.0,115.6169,115.6169,115.3852,115.3852,11100.0
2014-04-02 13:10:00,134.49,134.51,134.37,134.41,12400.0,115.3852,115.4024,115.2823,115.3166,12400.0
2014-04-02 13:15:00,134.42,134.6,134.42,134.58,12700.0,115.3252,115.4796,115.3252,115.4625,12700.0
2014-04-02 13:20:00,134.55,134.59,134.52,134.58,7700.0,115.4367,115.471,115.411,115.4625,7700.0
2014-04-02 13:25:00,134.57,134.64,134.57,134.64,12600.0,115.4539,115.5139,115.4539,115.5139,12600.0
2014-04-02 13:30:00,134.63,134.78,134.61,134.69,15900.0,115.5054,115.634,115.4882,115.5568,15900.0
2014-04-02 13:35:00,134.69,134.72,134.46,134.47,9400.0,115.5568,115.5826,115.3595,115.3681,9400.0
2014-04-02 13:40:00,134.48,134.56,134.47,134.47,12000.0,115.3767,115.4453,115.3681,115.3681,12000.0
2014-04-02 13:45:00,134.46,134.59,134.43,134.57,14400.0,115.3595,115.471,115.3338,115.4539,14400.0
2014-04-02 13:50:00,134.56,134.65,134.51,134.52,12600.0,115.4453,115.5225,115.4024,115.411,12600.0
2014-04-02 13:55:00,134.51,134.6,134.5,134.58,13600.0,115.4024,115.4796,115.3938,115.4625,13600.0
2014-04-02 14:00:00,134.6,134.61,134.55,134.55,14900.0,115.4796,115.4882,115.4367,115.4367,14900.0
2014-04-02 14:05:00,134.54,134.63,134.54,134.58,9600.0,115.4281,115.5054,115.4281,115.4625,9600.0
2014-04-02 14:10:00,134.61,134.74,134.59,134.74,15300.0,115.4882,115.5997,115.471,115.5997,15300.0
2014-04-02 14:15:00,134.73,134.87,134.69,134.85,12100.0,115.5912,115.7113,115.5568,115.6941,12100.0
2014-04-02 14:20:00,134.84,135.0,134.84,134.99,13500.0,115.6855,115.8228,115.6855,115.8142,13500.0
2014-04-02 14:25:00,134.98,134.98,134.86,134.9,9200.0,115.8056,115.8056,115.7027,115.737,9200.0
2014-04-02 14:30:00,134.9,134.9,134.8,134.86,12600.0,115.737,115.737,115.6512,115.7027,12600.0
2014-04-02 14:35:00,134.86,134.87,134.77,134.77,12500.0,115.7027,115.7113,115.6255,115.6255,12500.0
2014-04-02 14:40:00,134.79,134.87,134.79,134.85,8900.0,115.6426,115.7113,115.6426,115.6941,8900.0
2014-04-02 14:45:00,134.85,134.87,134.78,134.87,7100.0,115.6941,115.7113,115.634,115.7113,7100.0
2014-04-02 14:50:00,134.85,134.91,134.79,134.82,14200.0,115.6941,115.7456,115.6426,115.6684,14200.0
2014-04-02 14:55:00,134.83,134.92,134.77,134.92,10100.0,115.6769,115.7542,115.6255,115.7542,10100.0
2014-04-02 15:00:00,134.93,134.94,134.81,134.86,15100.0,115.7627,115.7713,115.6598,115.7027,15100.0
2014-04-02 15:05:00,134.88,134.88,134.81,134.86,13700.0,115.7198,115.7198,115.6598,115.7027,13700.0
2014-04-02 15:10:00,134.86,134.93,134.81,134.92,15400.0,115.7027,115.7627,115.6598,115.7542,15400.0
2014-04-02 15:15:00,134.93,134.93,134.84,134.92,16400.0,115.7627,115.7627,115.6855,115.7542,16400.0
2014-04-02 15:20:00,134.93,134.93,134.82,134.88,21200.0,115.7627,115.7627,115.6684,115.7198,21200.0
2014-04-02 15:25:00,134.88,135.06,134.88,135.06,57200.0,115.7198,115.8743,115.7198,115.8743,57200.0
2014-04-02 15:30:00,135.09,135.09,134.95,134.97,33300.0,115.9,115.9,115.7799,115.7971,33300.0
2014-04-02 15:35:00,134.96,135.01,134.93,134.93,33300.0,115.7885,115.8314,115.7627,115.7627,33300.0
2014-04-02 15:40:00,134.96,135.0,134.85,134.89,40900.0,115.7885,115.8228,115.6941,115.7284,40900.0
2014-04-02 15:45:00,134.88,134.88,134.78,134.78,42800.0,115.7198,115.7198,115.634,115.634,42800.0
2014-04-02 15:50:00,134.78,134.83,134.76,134.79,59900.0,115.634,115.6769,115.6169,115.6426,59900.0
2014-04-02 15:55:00,134.79,134.83,134.71,134.78,88400.0,115.6426,115.6769,115.574,115.634,88400.0
2014-04-03 09:30:00,134.7,135.03,134.7,134.89,23200.0,115.5654,115.8485,115.5654,115.7284,23200.0
2014-04-03 09:35:00,134.89,135.28,134.83,135.05,20900.0,115.7284,116.063,115.6769,115.8657,20900.0
2014-04-03 09:40:00,135.0,135.17,134.92,134.98,21800.0,115.8228,115.9686,115.7542,115.8056,21800.0
2014-04-03 09:45:00,135.06,135.29,135.06,135.23,23600.0,115.8743,116.0716,115.8743,116.0201,23600.0
2014-04-03 09:50:00,135.2,135.69,135.07,135.69,34000.0,115.9944,116.4148,115.8829,116.4148,34000.0
2014-04-03 09:55:00,135.7,135.96,135.67,135.74,19500.0,116.4234,116.6464,116.3976,116.4577,19500.0
2014-04-03 10:00:00,135.66,135.98,135.62,135.91,26800.0,116.389,116.6636,116.3547,116.6035,26800.0
2014-04-03 10:05:00,135.95,135.95,135.69,135.86,10400.0,116.6378,116.6378,116.4148,116.5606,10400.0
2014-04-03 10:10:00,135.84,135.98,135.78,135.83,18800.0,116.5435,116.6636,116.492,116.5349,18800.0
2014-04-03 10:15:00,135.89,136.0,135.8,135.91,80500.0,116.5864,116.6807,116.5092,116.6035,80500.0
2014-04-03 10:20:00,135.91,136.12,135.91,135.99,28900.0,116.6035,116.7837,116.6035,116.6722,28900.0
2014-04-03 10:25:00,135.99,135.99,135.69,135.69,34700.0,116.6722,116.6722,116.4148,116.4148,34700.0
2014-04-03 10:30:00,135.67,135.67,135.38,135.38,13300.0,116.3976,116.3976,116.1488,116.1488,13300.0
2014-04-03 10:35:00,135.3,135.31,135.08,135.08,8900.0,116.0802,116.0888,115.8914,115.8914,8900.0
2014-04-03 10:40:00,135.05,135.36,135.05,135.32,24600.0,115.8657,116.1317,115.8657,116.0973,24600.0
2014-04-03 10:45:00,135.26,135.35,135.16,135.22,11300.0,116.0459,116.1231,115.9601,116.0115,11300.0
2014-04-03 10:50:00,135.24,135.28,135.23,135.26,4600.0,116.0287,116.063,116.0201,116.0459,4600.0
2014-04-03 10:55:00,135.27,135.27,135.11,135.15,11400.0,116.0544,116.0544,115.9172,115.9515,11400.0
2014-04-03 11:00:00,135.17,135.28,135.14,135.27,27200.0,115.9686,116.063,115.9429,116.0544,27200.0
2014-04-03 11:05:00,135.27,135.54,135.27,135.47,28300.0,116.0544,116.2861,116.0544,116.226,28300.0
2014-04-03 11:10:00,135.46,135.58,135.44,135.46,19000.0,116.2175,116.3204,116.2003,116.2175,19000.0
2014-04-03 11:15:00,135.45,135.56,135.42,135.56,11300.0,116.2089,116.3032,116.1831,116.3032,11300.0
2014-04-03 11:20:00,135.56,135.56,135.14,135.14,28000.0,116.3032,116.3032,115.9429,115.9429,28000.0
2014-04-03 11:25:00,135.15,135.43,135.15,135.38,22200.0,115.9515,116.1917,115.9515,116.1488,22200.0
2014-04-03 11:30:00,135.4,135.46,134.98,135.11,36400.0,116.166,116.2175,115.8056,115.9172,36400.0
2014-04-03 11:35:00,135.11,135.11,134.99,135.1,11100.0,115.9172,115.9172,115.8142,115.9086,11100.0
2014-04-03 11:40:00,135.11,135.23,135.08,135.2,12500.0,115.9172,116.0201,115.8914,115.9944,12500.0
2014-04-03 11:45:00,135.26,135.29,135.19,135.21,17000.0,116.0459,116.0716,115.9858,116.003,17000.0
2014-04-03 11:50:00,135.19,135.23,135.08,135.2,9200.0,115.9858,116.0201,115.8914,115.9944,9200.0
2014-04-03 11:55:00,135.2,135.34,135.19,135.2,11000.0,115.9944,116.1145,115.9858,115.9944,11000.0
2014-04-03 12:00:00,135.2,135.46,135.19,135.45,12100.0,115.9944,116.2175,115.9858,116.2089,12100.0
2014-04-03 12:05:00,135.42,135.45,135.29,135.29,12100.0,116.1831,116.2089,116.0716,116.0716,12100.0
2014-04-03 12:10:00,135.3,135.35,135.23,135.32,10500.0,116.0802,116.1231,116.0201,116.0973,10500.0
2014-04-03 12:15:00,135.29,135.29,135.06,135.16,10300.0,116.0716,116.0716,115.8743,115.9601,10300.0
2014-04-03 12:20:00,135.16,135.28,135.11,135.11,10100.0,115.9601,116.063,115.9172,115.9172,10100.0
2014-04-03 12:25:00,135.11,135.28,135.11,135.28,7300.0,115.9172,116.063,115.9172,116.063,7300.0
2014-04-03 12:30:00,135.28,135.28,135.13,135.16,5600.0,116.063,116.063,115.9343,115.9601,5600.0
2014-04-03 12:35:00,135.14,135.17,135.04,135.13,9200.0,115.9429,115.9686,115.8571,115.9343,9200.0
2014-04-03 12:40:00,135.14,135.23,135.11,135.12,7900.0,115.9429,116.0201,115.9172,115.9258,7900.0
2014-04-03 12:45:00,135.11,135.22,135.1,135.12,10200.0,115.9172,116.0115,115.9086,115.9258,10200.0
2014-04-03 12:50:00,135.12,135.18,135.05,135.18,6500.0,115.9258,115.9772,115.8657,115.9772,6500.0
2014-04-03 12:55:00,135.18,135.33,135.15,135.21,8500.0,115.9772,116.1059,115.9515,116.003,8500.0
2014-04-03 13:00:00,135.21,135.3,135.18,135.18,9300.0,116.003,116.0802,115.9772,115.9772,9300.0
2014-04-03 13:05:00,135.18,135.24,135.16,135.2,7800.0,115.9772,116.0287,115.9601,115.9944,7800.0
2014-04-03 13:10:00,135.21,135.25,135.11,135.19,10100.0,116.003,116.0373,115.9172,115.9858,10100.0
2014-04-03 13:15:00,135.2,135.25,135.14,135.22,12600.0,115.9944,116.0373,115.9429,116.0115,12600.0
2014-04-03 13:20:00,135.21,135.27,135.19,135.27,9700.0,116.003,116.0544,115.9858,116.0544,9700.0
2014-04-03 13:25:00,135.27,135.4,135.24,135.37,8900.0,116.0544,116.166,116.0287,116.1402,8900.0
2014-04-03 13:30:00,135.37,135.42,135.32,135.39,6400.0,116.1402,116.1831,116.0973,116.1574,6400.0
2014-04-03 13:35:00,135.43,135.45,135.29,135.34,11600.0,116.1917,116.2089,116.0716,116.1145,11600.0
2014-04-03 13:40:00,135.36,135.47,135.32,135.47,13800.0,116.1317,116.226,116.0973,116.226,13800.0
2014-04-03 13:45:00,135.43,135.52,135.29,135.3,51500.0,116.1917,116.2689,116.0716,116.0802,51500.0
2014-04-03 13:50:00,135.3,135.5,135.3,135.47,11500.0,116.0802,116.2518,116.0802,116.226,11500.0
2014-04-03 13:55:00,135.47,135.47,135.32,135.35,13200.0,116.226,116.226,116.0973,116.1231,13200.0
2014-04-03 14:00:00,135.36,135.39,135.32,135.34,10100.0,116.1317,116.1574,116.0973,116.1145,10100.0
2014-04-03 14:05:00,135.34,135.45,135.33,135.39,9600.0,116.1145,116.2089,116.1059,116.1574,9600.0
2014-04-03 14:10:00,135.39,135.43,135.33,135.33,11700.0,116.1574,116.1917,116.1059,116.1059,11700.0
2014-04-03 14:15:00,135.34,135.42,135.27,135.4,12600.0,116.1145,116.1831,116.0544,116.166,12600.0
2014-04-03 14:20:00,135.38,135.4,135.32,135.39,7000.0,116.1488,116.166,116.0973,116.1574,7000.0
2014-04-03 14:25:00,135.4,135.42,135.3,135.34,12200.0,116.166,116.1831,116.0802,116.1145,12200.0
2014-04-03 14:30:00,135.32,135.33,135.21,135.27,16100.0,116.0973,116.1059,116.003,116.0544,16100.0
2014-04-03 14:35:00,135.27,135.27,134.93,134.96,18800.0,116.0544,116.0544,115.7627,115.7885,18800.0
2014-04-03 14:40:00,134.96,135.19,134.9,135.17,21200.0,115.7885,115.9858,115.737,115.9686,21200.0
2014-04-03 14:45:00,135.18,135.27,135.07,135.23,23300.0,115.9772,116.0544,115.8829,116.0201,23300.0
2014-04-03 14:50:00,135.22,135.29,135.08,135.28,23200.0,116.0115,116.0716,115.8914,116.063,23200.0
2014-04-03 14:55:00,135.28,135.45,135.28,135.45,18100.0,116.063,116.2089,116.063,116.2089,18100.0
2014-04-03 15:00:00,135.45,135.45,135.33,135.41,15800.0,116.2089,116.2089,116.1059,116.1746,15800.0
2014-04-03 15:05:00,135.41,135.5,135.36,135.48,18000.0,116.1746,116.2518,116.1317,116.2346,18000.0
2014-04-03 15:10:00,135.5,135.55,135.41,135.45,16800.0,116.2518,116.2947,116.1746,116.2089,16800.0
2014-04-03 15:15:00,135.45,135.53,135.41,135.47,16200.0,116.2089,116.2775,116.1746,116.226,16200.0
2014-04-03 15:20:00,135.47,135.47,135.38,135.42,14800.0,116.226,116.226,116.1488,116.1831,14800.0
2014-04-03 15:25:00,135.41,135.62,135.41,135.56,20100.0,116.1746,116.3547,116.1746,116.3032,20100.0
2014-04-03 15:30:00,135.56,135.56,135.42,135.43,26200.0,116.3032,116.3032,116.1831,116.1917,26200.0
2014-04-03 15:35:00,135.43,135.48,135.41,135.41,24900.0,116.1917,116.2346,116.1746,116.1746,24900.0
2014-04-03 15:40:00,135.41,135.41,135.29,135.36,31500.0,116.1746,116.1746,116.0716,116.1317,31500.0
2014-04-03 15:45:00,135.38,135.5,135.36,135.46,38300.0,116.1488,116.2518,116.1317,116.2175,38300.0
2014-04-03 15:50:00,135.46,135.49,135.31,135.36,32100.0,116.2175,116.2432,116.0888,116.1317,32100.0
2014-04-03 15:55:00,135.36,135.39,135.25,135.31,68800.0,116.1317,116.1574,116.0373,116.0888,68800.0
2014-04-04 09:30:00,135.79,136.6,135.78,136.6,30000.0,116.5006,117.1955,116.492,117.1955,30000.0
2014-04-04 09:35:00,136.5,136.6,135.93,135.95,21200.0,117.1097,117.1955,116.6207,116.6378,21200.0
2014-04-04 09:40:00,135.95,136.0,135.66,135.66,9700.0,116.6378,116.6807,116.389,116.389,9700.0
2014-04-04 09:45:00,135.63,135.96,135.39,135.8,7700.0,116.3633,116.6464,116.1574,116.5092,7700.0
2014-04-04 09:50:00,135.67,135.81,135.62,135.8,3500.0,116.3976,116.5177,116.3547,116.5092,3500.0
2014-04-04 09:55:00,135.72,136.0,135.67,135.89,7600.0,116.4405,116.6807,116.3976,116.5864,7600.0
2014-04-04 10:00:00,135.94,135.94,135.67,135.73,6500.0,116.6293,116.6293,116.3976,116.4491,6500.0
2014-04-04 10:05:00,135.77,136.0,135.74,136.0,4800.0,116.4834,116.6807,116.4577,116.6807,4800.0
2014-04-04 10:10:00,135.99,136.0,135.88,135.94,15900.0,116.6722,116.6807,116.5778,116.6293,15900.0
2014-04-04 10:15:00,135.97,136.0,135.87,135.95,9600.0,116.655,116.6807,116.5692,116.6378,9600.0
2014-04-04 10:20:00,135.99,135.99,135.8,135.99,10100.0,116.6722,116.6722,116.5092,116.6722,10100.0
2014-04-04 10:25:00,135.94,136.0,135.9,136.0,21000.0,116.6293,116.6807,116.595,116.6807,21000.0
2014-04-04 10:30:00,136.0,136.14,135.88,135.88,41000.0,116.6807,116.8009,116.5778,116.5778,41000.0
2014-04-04 10:35:00,135.9,136.0,135.87,135.89,9500.0,116.595,116.6807,116.5692,116.5864,9500.0
2014-04-04 10:40:00,135.95,135.95,135.77,135.78,9700.0,116.6378,116.6378,116.4834,116.492,9700.0
2014-04-04 10:45:00,135.78,135.79,135.62,135.62,7300.0,116.492,116.5006,116.3547,116.3547,7300.0
2014-04-04 10:50:00,135.59,135.71,135.59,135.68,6500.0,116.329,116.4319,116.329,116.4062,6500.0
2014-04-04 10:55:00,135.68,135.74,135.47,135.59,10600.0,116.4062,116.4577,116.226,116.329,10600.0
2014-04-04 11:00:00,135.57,135.57,135.2,135.21,18100.0,116.3118,116.3118,115.9944,116.003,18100.0
2014-04-04 11:05:00,135.21,135.25,134.98,134.98,11700.0,116.003,116.0373,115.8056,115.8056,11700.0
2014-04-04 11:10:00,134.99,135.2,134.95,135.13,10900.0,115.8142,115.9944,115.7799,115.9343,10900.0
2014-04-04 11:15:00,135.13,135.29,135.13,135.17,14900.0,115.9343,116.0716,115.9343,115.9686,14900.0
2014-04-04 11:20:00,135.19,135.29,135.06,135.06,11000.0,115.9858,116.0716,115.8743,115.8743,11000.0
2014-04-04 11:25:00,135.03,135.06,134.95,135.03,12200.0,115.8485,115.8743,115.7799,115.8485,12200.0
2014-04-04 11:30:00,135.0,135.18,135.0,135.18,13600.0,115.8228,115.9772,115.8228,115.9772,13600.0
2014-04-04 11:35:00,135.19,135.19,134.96,135.01,15400.0,115.9858,115.9858,115.7885,115.8314,15400.0
2014-04-04 11:40:00,134.99,134.99,134.8,134.95,11100.0,115.8142,115.8142,115.6512,115.7799,11100.0
2014-04-04 11:45:00,134.95,134.95,134.65,134.78,14400.0,115.7799,115.7799,115.5225,115.634,14400.0
2014-04-04 11:50:00,134.77,134.86,134.7,134.77,9200.0,115.6255,115.7027,115.5654,115.6255,9200.0
2014-04-04 11:55:00,134.77,134.94,134.69,134.94,11000.0,115.6255,115.7713,115.5568,115.7713,11000.0
2014-04-04 12:00:00,134.9,134.91,134.65,134.65,8800.0,115.737,115.7456,115.5225,115.5225,8800.0
2014-04-04 12:05:00,134.6,134.71,134.49,134.51,12500.0,115.4796,115.574,115.3852,115.4024,12500.0
2014-04-04 12:10:00,134.49,134.56,134.38,134.54,16000.0,115.3852,115.4453,115.2909,115.4281,16000.0
2014-04-04 12:15:00,134.54,134.7,134.48,134.64,10200.0,115.4281,115.5654,115.3767,115.5139,10200.0
2014-04-04 12:20:00,134.63,134.75,134.56,134.67,17200.0,115.5054,115.6083,115.4453,115.5397,17200.0
2014-04-04 12:25:00,134.67,134.67,134.5,134.5,11300.0,115.5397,115.5397,115.3938,115.3938,11300.0
2014-04-04 12:30:00,134.52,134.64,134.51,134.53,10300.0,115.411,115.5139,115.4024,115.4196,10300.0
2014-04-04 12:35:00,134.52,134.52,134.31,134.33,11500.0,115.411,115.411,115.2308,115.248,11500.0
2014-04-04 12:40:00,134.32,134.43,134.31,134.38,25700.0,115.2394,115.3338,115.2308,115.2909,25700.0
2014-04-04 12:45:00,134.34,134.36,134.0,134.04,17000.0,115.2566,115.2737,114.9649,114.9992,17000.0
2014-04-04 12:50:00,134.01,134.19,133.9,134.11,15800.0,114.9734,115.1279,114.8791,115.0592,15800.0
2014-04-04 12:55:00,134.11,134.11,133.89,134.08,13600.0,115.0592,115.0592,114.8705,115.0335,13600.0
2014-04-04 13:00:00,134.05,134.12,133.86,134.05,13100.0,115.0077,115.0678,114.8447,115.0077,13100.0
2014-04-04 13:05:00,134.05,134.15,133.99,134.1,13500.0,115.0077,115.0935,114.9563,115.0506,13500.0
2014-04-04 13:10:00,134.1,134.2,134.01,134.1,8200.0,115.0506,115.1364,114.9734,115.0506,8200.0
2014-04-04 13:15:00,134.1,134.31,134.07,134.18,29200.0,115.0506,115.2308,115.0249,115.1193,29200.0
2014-04-04 13:20:00,134.18,134.25,134.01,134.02,11800.0,115.1193,115.1793,114.9734,114.982,11800.0
2014-04-04 13:25:00,134.03,134.24,134.03,134.17,10500.0,114.9906,115.1708,114.9906,115.1107,10500.0
2014-04-04 13:30:00,134.17,134.26,134.12,134.18,10400.0,115.1107,115.1879,115.0678,115.1193,10400.0
2014-04-04 13:35:00,134.19,134.32,134.18,134.22,17300.0,115.1279,115.2394,115.1193,115.1536,17300.0
2014-04-04 13:40:00,134.23,134.29,134.15,134.19,11000.0,115.1622,115.2137,115.0935,115.1279,11000.0
2014-04-04 13:45:00,134.2,134.36,134.2,134.23,17700.0,115.1364,115.2737,115.1364,115.1622,17700.0
2014-04-04 13:50:00,134.25,134.54,134.25,134.48,24800.0,115.1793,115.4281,115.1793,115.3767,24800.0
2014-04-04 13:55:00,134.49,134.49,134.34,134.42,15200.0,115.3852,115.3852,115.2566,115.3252,15200.0
2014-04-04 14:00:00,134.41,134.55,134.36,134.37,19000.0,115.3166,115.4367,115.2737,115.2823,19000.0
2014-04-04 14:05:00,134.41,134.42,134.2,134.24,13800.0,115.3166,115.3252,115.1364,115.1708,13800.0
2014-04-04 14:10:00,134.3,134.41,134.21,134.38,10700.0,115.2222,115.3166,115.145,115.2909,10700.0
2014-04-04 14:15:00,134.38,134.59,134.37,134.48,18000.0,115.2909,115.471,115.2823,115.3767,18000.0
2014-04-04 14:20:00,134.47,134.6,134.45,134.57,12300.0,115.3681,115.4796,115.3509,115.4539,12300.0
2014-04-04 14:25:00,134.53,134.53,134.32,134.36,13300.0,115.4196,115.4196,115.2394,115.2737,13300.0
2014-04-04 14:30:00,134.36,134.4,134.27,134.29,12300.0,115.2737,115.308,115.1965,115.2137,12300.0
2014-04-04 14:35:00,134.29,134.32,134.05,134.09,17100.0,115.2137,115.2394,115.0077,115.0421,17100.0
2014-04-04 14:40:00,134.09,134.2,134.09,134.11,20000.0,115.0421,115.1364,115.0421,115.0592,20000.0
2014-04-04 14:45:00,134.11,134.19,133.98,134.17,22200.0,115.0592,115.1279,114.9477,115.1107,22200.0
2014-04-04 14:50:00,134.17,134.41,134.17,134.37,26500.0,115.1107,115.3166,115.1107,115.2823,26500.0
2014-04-04 14:55:00,134.29,134.43,134.28,134.43,29900.0,115.2137,115.3338,115.2051,115.3338,29900.0
2014-04-04 15:00:00,134.44,134.44,134.35,134.36,19500.0,115.3423,115.3423,115.2651,115.2737,19500.0
2014-04-04 15:05:00,134.34,134.35,134.18,134.3,20400.0,115.2566,115.2651,115.1193,115.2222,20400.0
2014-04-04 15:10:00,134.28,134.56,134.28,134.52,23600.0,115.2051,115.4453,115.2051,115.411,23600.0
2014-04-04 15:15:00,134.5,134.7,134.43,134.69,18000.0,115.3938,115.5654,115.3338,115.5568,18000.0
2014-04-04 15:20:00,134.66,134.7,134.59,134.66,14300.0,115.5311,115.5654,115.471,115.5311,14300.0
2014-04-04 15:25:00,134.65,134.72,134.57,134.59,20000.0,115.5225,115.5826,115.4539,115.471,20000.0
2014-04-04 15:30:00,134.57,134.6,134.38,134.41,18700.0,115.4539,115.4796,115.2909,115.3166,18700.0
2014-04-04 15:35:00,134.39,134.5,134.36,134.41,21000.0,115.2995,115.3938,115.2737,115.3166,21000.0
2014-04-04 15:40:00,134.39,134.47,134.36,134.44,24100.0,115.2995,115.3681,115.2737,115.3423,24100.0
2014-04-04 15:45:00,134.41,134.64,134.36,134.62,25600.0,115.3166,115.5139,115.2737,115.4968,25600.0
2014-04-04 15:50:00,134.59,134.61,134.47,134.61,35600.0,115.471,115.4882,115.3681,115.4882,35600.0
2014-04-04 15:55:00,134.59,134.62,134.32,134.33,69800.0,115.471,115.4968,115.2394,115.248,69800.0
2014-04-07 09:30:00,134.36,135.01,134.08,134.89,27000.0,115.2737,115.8314,115.0335,115.7284,27000.0
2014-04-07 09:35:00,134.84,134.98,134.18,134.18,27300.0,115.6855,115.8056,115.1193,115.1193,27300.0
2014-04-07 09:40:00,134.28,134.34,133.44,133.48,34600.0,115.2051,115.2566,114.4844,114.5187,34600.0
2014-04-07 09:45:00,133.51,133.84,133.48,133.77,26800.0,114.5445,114.8276,114.5187,114.7675,26800.0
2014-04-07 09:50:00,133.77,134.37,133.77,134.2,21100.0,114.7675,115.2823,114.7675,115.1364,21100.0
2014-04-07 09:55:00,134.2,134.7,134.2,134.69,12500.0,115.1364,115.5654,115.1364,115.5568,12500.0
2014-04-07 10:00:00,134.68,134.7,134.02,134.08,24200.0,115.5483,115.5654,114.982,115.0335,24200.0
2014-04-07 10:05:00,134.08,134.1,133.82,134.07,13100.0,115.0335,115.0506,114.8104,115.0249,13100.0
2014-04-07 10:10:00,134.13,134.26,134.01,134.2,10700.0,115.0764,115.1879,114.9734,115.1364,10700.0
2014-04-07 10:15:00,134.22,134.22,133.89,134.03,10700.0,115.1536,115.1536,114.8705,114.9906,10700.0
2014-04-07 10:20:00,134.0,134.03,133.69,133.84,9800.0,114.9649,114.9906,114.6989,114.8276,9800.0
2014-04-07 10:25:00,133.87,134.02,133.72,133.86,27000.0,114.8533,114.982,114.7246,114.8447,27000.0
2014-04-07 10:30:00,133.83,133.89,133.61,133.87,22000.0,114.819,114.8705,114.6303,114.8533,22000.0
2014-04-07 10:35:00,133.88,133.92,133.68,133.71,10400.0,114.8619,114.8962,114.6903,114.716,10400.0
2014-04-07 10:40:00,133.76,133.97,133.65,133.88,13600.0,114.7589,114.9391,114.6646,114.8619,13600.0
2014-04-07 10:45:00,133.86,133.89,133.66,133.74,11500.0,114.8447,114.8705,114.6731,114.7418,11500.0
2014-04-07 10:50:00,133.75,133.78,133.58,133.64,10700.0,114.7504,114.7761,114.6045,114.656,10700.0
2014-04-07 10:55:00,133.64,133.7,133.54,133.58,16000.0,114.656,114.7075,114.5702,114.6045,16000.0
2014-04-07 11:00:00,133.56,133.71,133.51,133.63,17400.0,114.5874,114.716,114.5445,114.6474,17400.0
2014-04-07 11:05:00,133.61,133.65,133.42,133.42,14400.0,114.6303,114.6646,114.4672,114.4672,14400.0
2014-04-07 11:10:00,133.45,133.56,133.43,133.48,16800.0,114.493,114.5874,114.4758,114.5187,16800.0
2014-04-07 11:15:00,133.49,133.53,133.22,133.34,33200.0,114.5273,114.5616,114.2957,114.3986,33200.0
2014-04-07 11:20:00,133.34,133.38,133.25,133.32,12800.0,114.3986,114.4329,114.3214,114.3814,12800.0
2014-04-07 11:25:00,133.32,133.45,133.28,133.31,19900.0,114.3814,114.493,114.3471,114.3729,19900.0
2014-04-07 11:30:00,133.31,133.54,133.31,133.46,13700.0,114.3729,114.5702,114.3729,114.5016,13700.0
2014-04-07 11:35:00,133.47,133.61,133.46,133.56,12800.0,114.5101,114.6303,114.5016,114.5874,12800.0
2014-04-07 11:40:00,133.57,133.63,133.47,133.55,21500.0,114.5959,114.6474,114.5101,114.5788,21500.0
2014-04-07 11:45:00,133.55,133.7,133.55,133.62,13500.0,114.5788,114.7075,114.5788,114.6388,13500.0
2014-04-07 11:50:00,133.62,133.7,133.44,133.48,21000.0,114.6388,114.7075,114.4844,114.5187,21000.0
2014-04-07 11:55:00,133.45,133.47,133.36,133.36,21400.0,114.493,114.5101,114.4158,114.4158,21400.0
2014-04-07 12:00:00,133.32,133.34,133.16,133.22,14500.0,114.3814,114.3986,114.2442,114.2957,14500.0
2014-04-07 12:05:00,133.21,133.22,133.03,133.07,14900.0,114.2871,114.2957,114.1326,114.167,14900.0
2014-04-07 12:10:00,133.07,133.12,132.98,133.06,12500.0,114.167,114.2099,114.0897,114.1584,12500.0
2014-04-07 12:15:00,133.02,133.1,132.95,132.96,12600.0,114.1241,114.1927,114.064,114.0726,12600.0
2014-04-07 12:20:00,132.9,133.1,132.9,133.05,16700.0,114.0211,114.1927,114.0211,114.1498,16700.0
2014-04-07 12:25:00,133.07,133.12,133.03,133.08,12900.0,114.167,114.2099,114.1326,114.1755,12900.0
2014-04-07 12:30:00,133.04,133.11,132.98,133.1,11800.0,114.1412,114.2013,114.0897,114.1927,11800.0
2014-04-07 12:35:00,133.1,133.18,133.01,133.11,16000.0,114.1927,114.2613,114.1155,114.2013,16000.0
2014-04-07 12:40:00,133.13,133.26,133.12,133.26,12600.0,114.2184,114.33,114.2099,114.33,12600.0
2014-04-07 12:45:00,133.26,133.26,133.11,133.13,16000.0,114.33,114.33,114.2013,114.2184,16000.0
2014-04-07 12:50:00,133.14,133.23,133.12,133.23,11700.0,114.227,114.3042,114.2099,114.3042,11700.0
2014-04-07 12:55:00,133.24,133.29,133.2,133.25,14200.0,114.3128,114.3557,114.2785,114.3214,14200.0
2014-04-07 13:00:00,133.25,133.29,133.17,133.27,13500.0,114.3214,114.3557,114.2528,114.3386,13500.0
2014-04-07 13:05:00,133.27,133.29,133.04,133.06,12400.0,114.3386,114.3557,114.1412,114.1584,12400.0
2014-04-07 13:10:00,133.08,133.11,132.92,133.01,23300.0,114.1755,114.2013,114.0383,114.1155,23300.0
2014-04-07 13:15:00,133.02,133.05,132.9,132.9,21700.0,114.1241,114.1498,114.0211,114.0211,21700.0
2014-04-07 13:20:00,132.9,133.09,132.88,133.0,17300.0,114.0211,114.1841,114.004,114.1069,17300.0
2014-04-07 13:25:00,133.01,133.08,132.89,132.96,26700.0,114.1155,114.1755,114.0125,114.0726,26700.0
2014-04-07 13:30:00,132.93,133.03,132.84,132.9,13100.0,114.0468,114.1326,113.9696,114.0211,13100.0
2014-04-07 13:35:00,132.9,132.95,132.83,132.93,13100.0,114.0211,114.064,113.9611,114.0468,13100.0
2014-04-07 13:40:00,132.92,132.94,132.82,132.83,15000.0,114.0383,114.0554,113.9525,113.9611,15000.0
2014-04-07 13:45:00,132.81,132.94,132.81,132.91,15400.0,113.9439,114.0554,113.9439,114.0297,15400.0
2014-04-07 13:50:00,132.92,132.95,132.84,132.87,23400.0,114.0383,114.064,113.9696,113.9954,23400.0
2014-04-07 13:55:00,132.86,132.93,132.83,132.87,21200.0,113.9868,114.0468,113.9611,113.9954,21200.0
2014-04-07 14:00:00,132.87,132.87,132.67,132.8,30200.0,113.9954,113.9954,113.8238,113.9353,30200.0
2014-04-07 14:05:00,132.8,132.9,132.73,132.85,22900.0,113.9353,114.0211,113.8753,113.9782,22900.0
2014-04-07 14:10:00,132.85,132.95,132.82,132.89,19700.0,113.9782,114.064,113.9525,114.0125,19700.0
2014-04-07 14:15:00,132.89,132.96,132.84,132.89,19500.0,114.0125,114.0726,113.9696,114.0125,19500.0
2014-04-07 14:20:00,132.89,132.94,132.77,132.8,15200.0,114.0125,114.0554,113.9096,113.9353,15200.0
2014-04-07 14:25:00,132.81,132.93,132.76,132.91,21700.0,113.9439,114.0468,113.901,114.0297,21700.0
2014-04-07 14:30:00,132.91,132.91,132.81,132.81,14800.0,114.0297,114.0297,113.9439,113.9439,14800.0
2014-04-07 14:35:00,132.79,132.91,132.76,132.81,24000.0,113.9267,114.0297,113.901,113.9439,24000.0
2014-04-07 14:40:00,132.8,133.01,132.77,132.96,33500.0,113.9353,114.1155,113.9096,114.0726,33500.0
2014-04-07 14:45:00,132.96,133.04,132.88,133.03,13400.0,114.0726,114.1412,114.004,114.1326,13400.0
2014-04-07 14:50:00,133.04,133.26,133.02,133.25,15600.0,114.1412,114.33,114.1241,114.3214,15600.0
2014-04-07 14:55:00,133.25,133.44,133.23,133.32,19800.0,114.3214,114.4844,114.3042,114.3814,19800.0
2014-04-07 15:00:00,133.32,133.45,133.3,133.35,47300.0,114.3814,114.493,114.3643,114.4072,47300.0
2014-04-07 15:05:00,133.34,133.4,133.27,133.34,23900.0,114.3986,114.4501,114.3386,114.3986,23900.0
2014-04-07 15:10:00,133.35,133.42,133.22,133.42,22600.0,114.4072,114.4672,114.2957,114.4672,22600.0
2014-04-07 15:15:00,133.4,133.43,133.26,133.32,17100.0,114.4501,114.4758,114.33,114.3814,17100.0
2014-04-07 15:20:00,133.31,133.31,133.15,133.22,18900.0,114.3729,114.3729,114.2356,114.2957,18900.0
2014-04-07 15:25:00,133.17,133.32,133.17,133.29,12700.0,114.2528,114.3814,114.2528,114.3557,12700.0
2014-04-07 15:30:00,133.28,133.28,133.11,133.14,19000.0,114.3471,114.3471,114.2013,114.227,19000.0
2014-04-07 15:35:00,133.15,133.18,133.01,133.12,25700.0,114.2356,114.2613,114.1155,114.2099,25700.0
2014-04-07 15:40:00,133.12,133.14,133.0,133.06,27800.0,114.2099,114.227,114.1069,114.1584,27800.0
2014-04-07 15:45:00,133.04,133.1,133.0,133.06,34000.0,114.1412,114.1927,114.1069,114.1584,34000.0
2014-04-07 15:50:00,133.05,133.06,132.93,132.93,47600.0,114.1498,114.1584,114.0468,114.0468,47600.0
2014-04-07 15:55:00,132.93,133.08,132.91,132.99,78300.0,114.0468,114.1755,114.0297,114.0983,78300.0
2014-04-08 09:30:00,133.04,133.05,132.31,132.62,24100.0,114.1412,114.1498,113.5149,113.7809,24100.0
2014-04-08 09:35:00,132.51,132.98,132.51,132.98,19800.0,113.6865,114.0897,113.6865,114.0897,19800.0
2014-04-08 09:40:00,132.96,132.96,132.7,132.81,14200.0,114.0726,114.0726,113.8495,113.9439,14200.0
2014-04-08 09:45:00,132.76,133.19,132.76,133.19,16400.0,113.901,114.2699,113.901,114.2699,16400.0
2014-04-08 09:50:00,133.12,133.14,132.82,133.08,16500.0,114.2099,114.227,113.9525,114.1755,16500.0
2014-04-08 09:55:00,133.06,133.28,132.89,133.0,15200.0,114.1584,114.3471,114.0125,114.1069,15200.0
2014-04-08 10:00:00,132.89,133.38,132.89,133.04,14900.0,114.0125,114.4329,114.0125,114.1412,14900.0
2014-04-08 10:05:00,133.08,133.19,132.83,132.83,15700.0,114.1755,114.2699,113.9611,113.9611,15700.0
2014-04-08 10:10:00,132.85,132.86,132.44,132.6,34400.0,113.9782,113.9868,113.6265,113.7637,34400.0
2014-04-08 10:15:00,132.62,132.73,132.44,132.45,10100.0,113.7809,113.8753,113.6265,113.635,10100.0
2014-04-08 10:20:00,132.44,132.48,131.81,131.87,60200.0,113.6265,113.6608,113.0859,113.1374,60200.0
2014-04-08 10:25:00,131.87,132.2,131.81,132.13,129200.0,113.1374,113.4205,113.0859,113.3605,129200.0
2014-04-08 10:30:00,132.13,132.72,132.11,132.66,21100.0,113.3605,113.8667,113.3433,113.8152,21100.0
2014-04-08 10:35:00,132.66,132.82,132.55,132.65,35400.0,113.8152,113.9525,113.7208,113.8066,35400.0
2014-04-08 10:40:00,132.71,132.71,132.51,132.57,24700.0,113.8581,113.8581,113.6865,113.738,24700.0
2014-04-08 10:45:00,132.5,132.54,132.28,132.39,18200.0,113.6779,113.7122,113.4892,113.5836,18200.0
2014-04-08 10:50:00,132.41,132.6,132.36,132.51,22200.0,113.6007,113.7637,113.5578,113.6865,22200.0
2014-04-08 10:55:00,132.5,132.56,132.35,132.39,17100.0,113.6779,113.7294,113.5492,113.5836,17100.0
2014-04-08 11:00:00,132.45,132.72,132.4,132.72,13900.0,113.635,113.8667,113.5921,113.8667,13900.0
2014-04-08 11:05:00,132.8,132.88,132.77,132.85,17800.0,113.9353,114.004,113.9096,113.9782,17800.0
2014-04-08 11:10:00,132.83,132.9,132.73,132.9,21000.0,113.9611,114.0211,113.8753,114.0211,21000.0
2014-04-08 11:15:00,132.91,133.19,132.9,133.1,17500.0,114.0297,114.2699,114.0211,114.1927,17500.0
2014-04-08 11:20:00,133.09,133.15,133.05,133.12,8700.0,114.1841,114.2356,114.1498,114.2099,8700.0
2014-04-08 11:25:00,133.15,133.15,133.03,133.12,14700.0,114.2356,114.2356,114.1326,114.2099,14700.0
2014-04-08 11:30:00,133.13,133.21,133.09,133.1,10100.0,114.2184,114.2871,114.1841,114.1927,10100.0
2014-04-08 11:35:00,133.1,133.14,132.94,133.03,15400.0,114.1927,114.227,114.0554,114.1326,15400.0
2014-04-08 11:40:00,133.05,133.09,132.95,133.04,9400.0,114.1498,114.1841,114.064,114.1412,9400.0
2014-04-08 11:45:00,133.06,133.09,132.9,132.91,10300.0,114.1584,114.1841,114.0211,114.0297,10300.0
2014-04-08 11:50:00,132.93,133.02,132.9,133.02,11900.0,114.0468,114.1241,114.0211,114.1241,11900.0
2014-04-08 11:55:00,133.02,133.16,132.99,133.09,10400.0,114.1241,114.2442,114.0983,114.1841,10400.0
2014-04-08 12:00:00,133.05,133.13,133.0,133.05,5700.0,114.1498,114.2184,114.1069,114.1498,5700.0
2014-04-08 12:05:00,133.08,133.17,133.03,133.14,12700.0,114.1755,114.2528,114.1326,114.227,12700.0
2014-04-08 12:10:00,133.16,133.17,133.09,133.15,5500.0,114.2442,114.2528,114.1841,114.2356,5500.0
2014-04-08 12:15:00,133.2,133.23,133.11,133.22,5900.0,114.2785,114.3042,114.2013,114.2957,5900.0
2014-04-08 12:20:00,133.2,133.21,133.03,133.1,8100.0,114.2785,114.2871,114.1326,114.1927,8100.0
2014-04-08 12:25:00,133.11,133.17,133.1,133.17,5400.0,114.2013,114.2528,114.1927,114.2528,5400.0
2014-04-08 12:30:00,133.21,133.23,133.01,133.05,6100.0,114.2871,114.3042,114.1155,114.1498,6100.0
2014-04-08 12:35:00,133.04,133.09,133.0,133.04,6200.0,114.1412,114.1841,114.1069,114.1412,6200.0
2014-04-08 12:40:00,133.03,133.09,132.97,133.06,11300.0,114.1326,114.1841,114.0812,114.1584,11300.0
2014-04-08 12:45:00,133.05,133.05,132.97,132.99,6700.0,114.1498,114.1498,114.0812,114.0983,6700.0
2014-04-08 12:50:00,132.99,133.0,132.86,132.96,12000.0,114.0983,114.1069,113.9868,114.0726,12000.0
2014-04-08 12:55:00,133.01,133.03,132.94,133.01,6300.0,114.1155,114.1326,114.0554,114.1155,6300.0
2014-04-08 13:00:00,133.01,133.15,132.92,132.92,26300.0,114.1155,114.2356,114.0383,114.0383,26300.0
2014-04-08 13:05:00,132.95,133.01,132.91,132.98,11400.0,114.064,114.1155,114.0297,114.0897,11400.0
2014-04-08 13:10:00,132.99,133.02,132.86,132.95,20400.0,114.0983,114.1241,113.9868,114.064,20400.0
2014-04-08 13:15:00,132.99,133.06,132.99,133.04,4800.0,114.0983,114.1584,114.0983,114.1412,4800.0
2014-04-08 13:20:00,133.02,133.23,132.98,133.23,9000.0,114.1241,114.3042,114.0897,114.3042,9000.0
2014-04-08 13:25:00,133.24,133.4,133.23,133.25,17000.0,114.3128,114.4501,114.3042,114.3214,17000.0
2014-04-08 13:30:00,133.28,133.31,133.21,133.25,10300.0,114.3471,114.3729,114.2871,114.3214,10300.0
2014-04-08 13:35:00,133.24,133.3,133.14,133.18,8500.0,114.3128,114.3643,114.227,114.2613,8500.0
2014-04-08 13:40:00,133.24,133.3,133.18,133.21,14600.0,114.3128,114.3643,114.2613,114.2871,14600.0
2014-04-08 13:45:00,133.22,133.25,133.02,133.08,11000.0,114.2957,114.3214,114.1241,114.1755,11000.0
2014-04-08 13:50:00,133.07,133.27,133.05,133.27,7100.0,114.167,114.3386,114.1498,114.3386,7100.0
2014-04-08 13:55:00,133.24,133.31,133.19,133.29,5900.0,114.3128,114.3729,114.2699,114.3557,5900.0
2014-04-08 14:00:00,133.31,133.31,133.11,133.11,5100.0,114.3729,114.3729,114.2013,114.2013,5100.0
2014-04-08 14:05:00,133.1,133.19,132.92,132.97,15000.0,114.1927,114.2699,114.0383,114.0812,15000.0
2014-04-08 14:10:00,132.96,133.08,132.96,133.0,6000.0,114.0726,114.1755,114.0726,114.1069,6000.0
2014-04-08 14:15:00,133.03,133.05,132.91,132.99,24700.0,114.1326,114.1498,114.0297,114.0983,24700.0
2014-04-08 14:20:00,133.0,133.07,132.98,133.05,18500.0,114.1069,114.167,114.0897,114.1498,18500.0
2014-04-08 14:25:00,133.06,133.07,132.96,132.99,19600.0,114.1584,114.167,114.0726,114.0983,19600.0
2014-04-08 14:30:00,133.05,133.09,132.99,132.99,11100.0,114.1498,114.1841,114.0983,114.0983,11100.0
2014-04-08 14:35:00,133.04,133.05,132.96,133.0,19400.0,114.1412,114.1498,114.0726,114.1069,19400.0
2014-04-08 14:40:00,133.03,133.06,132.96,132.99,22400.0,114.1326,114.1584,114.0726,114.0983,22400.0
2014-04-08 14:45:00,133.02,133.1,132.95,133.06,20800.0,114.1241,114.1927,114.064,114.1584,20800.0
2014-04-08 14:50:00,133.1,133.13,132.99,133.0,13800.0,114.1927,114.2184,114.0983,114.1069,13800.0
2014-04-08 14:55:00,133.02,133.06,132.96,133.02,30600.0,114.1241,114.1584,114.0726,114.1241,30600.0
2014-04-08 15:00:00,133.01,133.08,132.95,133.0,27200.0,114.1155,114.1755,114.064,114.1069,27200.0
2014-04-08 15:05:00,133.0,133.1,132.93,133.0,24800.0,114.1069,114.1927,114.0468,114.1069,24800.0
2014-04-08 15:10:00,133.0,133.06,132.96,133.05,23700.0,114.1069,114.1584,114.0726,114.1498,23700.0
2014-04-08 15:15:00,133.06,133.06,132.97,132.98,20800.0,114.1584,114.1584,114.0812,114.0897,20800.0
2014-04-08 15:20:00,132.98,133.09,132.98,133.01,29500.0,114.0897,114.1841,114.0897,114.1155,29500.0
2014-04-08 15:25:00,133.03,133.11,133.01,133.01,20200.0,114.1326,114.2013,114.1155,114.1155,20200.0
2014-04-08 15:30:00,133.03,133.08,133.0,133.04,26300.0,114.1326,114.1755,114.1069,114.1412,26300.0
2014-04-08 15:35:00,133.05,133.19,133.03,133.18,55900.0,114.1498,114.2699,114.1326,114.2613,55900.0
2014-04-08 15:40:00,133.19,133.24,133.02,133.02,32200.0,114.2699,114.3128,114.1241,114.1241,32200.0
2014-04-08 15:45:00,133.01,133.05,132.98,133.01,42000.0,114.1155,114.1498,114.0897,114.1155,42000.0
2014-04-08 15:50:00,133.0,133.0,132.85,132.88,72200.0,114.1069,114.1069,113.9782,114.004,72200.0
2014-04-08 15:55:00,132.87,133.0,132.85,132.91,78900.0,113.9954,114.1069,113.9782,114.0297,78900.0
2014-04-09 09:30:00,133.31,134.2,133.23,134.2,37400.0,114.3729,115.1364,114.3042,115.1364,37400.0
2014-04-09 09:35:00,134.11,134.49,133.85,133.97,13900.0,115.0592,115.3852,114.8362,114.9391,13900.0
2014-04-09 09:40:00,133.91,133.99,133.5,133.76,23300.0,114.8876,114.9563,114.5359,114.7589,23300.0
2014-04-09 09:45:00,133.75,133.98,133.67,133.67,17200.0,114.7504,114.9477,114.6817,114.6817,17200.0
2014-04-09 09:50:00,133.61,133.68,133.21,133.6,13100.0,114.6303,114.6903,114.2871,114.6217,13100.0
2014-04-09 09:55:00,133.65,133.83,133.5,133.5,20800.0,114.6646,114.819,114.5359,114.5359,20800.0
2014-04-09 10:00:00,133.48,133.73,133.44,133.5,14000.0,114.5187,114.7332,114.4844,114.5359,14000.0
2014-04-09 10:05:00,133.47,133.69,133.36,133.53,9100.0,114.5101,114.6989,114.4158,114.5616,9100.0
2014-04-09 10:10:00,133.53,133.61,133.35,133.41,10200.0,114.5616,114.6303,114.4072,114.4587,10200.0
2014-04-09 10:15:00,133.47,133.6,133.34,133.35,23100.0,114.5101,114.6217,114.3986,114.4072,23100.0
2014-04-09 10:20:00,133.34,133.68,133.24,133.63,26400.0,114.3986,114.6903,114.3128,114.6474,26400.0
2014-04-09 10:25:00,133.67,133.73,133.55,133.62,7200.0,114.6817,114.7332,114.5788,114.6388,7200.0
2014-04-09 10:30:00,133.64,133.72,133.55,133.55,9400.0,114.656,114.7246,114.5788,114.5788,9400.0
2014-04-09 10:35:00,133.55,133.6,133.36,133.5,23700.0,114.5788,114.6217,114.4158,114.5359,23700.0
2014-04-09 10:40:00,133.54,133.71,133.29,133.4,24000.0,114.5702,114.716,114.3557,114.4501,24000.0
2014-04-09 10:45:00,133.41,133.41,133.12,133.36,6300.0,114.4587,114.4587,114.2099,114.4158,6300.0
2014-04-09 10:50:00,133.41,133.41,133.18,133.3,5100.0,114.4587,114.4587,114.2613,114.3643,5100.0
2014-04-09 10:55:00,133.25,133.25,133.05,133.05,10200.0,114.3214,114.3214,114.1498,114.1498,10200.0
2014-04-09 11:00:00,133.06,133.17,133.02,133.1,10600.0,114.1584,114.2528,114.1241,114.1927,10600.0
2014-04-09 11:05:00,133.13,133.13,132.95,133.06,11500.0,114.2184,114.2184,114.064,114.1584,11500.0
2014-04-09 11:10:00,133.07,133.12,133.0,133.08,6900.0,114.167,114.2099,114.1069,114.1755,6900.0
2014-04-09 11:15:00,133.09,133.26,133.09,133.26,6500.0,114.1841,114.33,114.1841,114.33,6500.0
2014-04-09 11:20:00,133.25,133.26,133.13,133.15,9700.0,114.3214,114.33,114.2184,114.2356,9700.0
2014-04-09 11:25:00,133.14,133.29,133.09,133.29,7500.0,114.227,114.3557,114.1841,114.3557,7500.0
2014-04-09 11:30:00,133.23,133.43,133.22,133.43,7800.0,114.3042,114.4758,114.2957,114.4758,7800.0
2014-04-09 11:35:00,133.47,133.49,133.35,133.42,7900.0,114.5101,114.5273,114.4072,114.4672,7900.0
2014-04-09 11:40:00,133.44,133.47,133.3,133.45,10500.0,114.4844,114.5101,114.3643,114.493,10500.0
2014-04-09 11:45:00,133.46,133.57,133.44,133.44,8200.0,114.5016,114.5959,114.4844,114.4844,8200.0
2014-04-09 11:50:00,133.42,133.52,133.38,133.45,16300.0,114.4672,114.553,114.4329,114.493,16300.0
2014-04-09 11:55:00,133.48,133.7,133.48,133.62,7700.0,114.5187,114.7075,114.5187,114.6388,7700.0
2014-04-09 12:00:00,133.67,133.67,133.41,133.46,14200.0,114.6817,114.6817,114.4587,114.5016,14200.0
2014-04-09 12:05:00,133.46,133.56,133.3,133.4,22100.0,114.5016,114.5874,114.3643,114.4501,22100.0
2014-04-09 12:10:00,133.42,133.56,133.42,133.55,5900.0,114.4672,114.5874,114.4672,114.5788,5900.0
2014-04-09 12:15:00,133.57,133.74,133.53,133.72,6200.0,114.5959,114.7418,114.5616,114.7246,6200.0
2014-04-09 12:20:00,133.74,133.84,133.65,133.81,6400.0,114.7418,114.8276,114.6646,114.8018,6400.0
2014-04-09 12:25:00,133.82,133.88,133.82,133.88,6300.0,114.8104,114.8619,114.8104,114.8619,6300.0
2014-04-09 12:30:00,133.88,133.98,133.83,133.91,18200.0,114.8619,114.9477,114.819,114.8876,18200.0
2014-04-09 12:35:00,133.92,133.95,133.77,133.8,33500.0,114.8962,114.922,114.7675,114.7933,33500.0
2014-04-09 12:40:00,133.87,133.9,133.82,133.88,3400.0,114.8533,114.8791,114.8104,114.8619,3400.0
2014-04-09 12:45:00,133.9,133.93,133.82,133.84,14800.0,114.8791,114.9048,114.8104,114.8276,14800.0
2014-04-09 12:50:00,133.89,133.89,133.53,133.53,8000.0,114.8705,114.8705,114.5616,114.5616,8000.0
2014-04-09 12:55:00,133.51,133.61,133.5,133.5,15300.0,114.5445,114.6303,114.5359,114.5359,15300.0
2014-04-09 13:00:00,133.56,133.71,133.53,133.69,21700.0,114.5874,114.716,114.5616,114.6989,21700.0
2014-04-09 13:05:00,133.7,133.71,133.64,133.66,4500.0,114.7075,114.716,114.656,114.6731,4500.0
2014-04-09 13:10:00,133.65,133.71,133.65,133.71,2100.0,114.6646,114.716,114.6646,114.716,2100.0
2014-04-09 13:15:00,133.71,133.87,133.71,133.85,20600.0,114.716,114.8533,114.716,114.8362,20600.0
2014-04-09 13:20:00,133.87,133.89,133.6,133.61,48100.0,114.8533,114.8705,114.6217,114.6303,48100.0
2014-04-09 13:25:00,133.64,133.68,133.63,133.65,2900.0,114.656,114.6903,114.6474,114.6646,2900.0
2014-04-09 13:30:00,133.65,133.67,133.62,133.62,6500.0,114.6646,114.6817,114.6388,114.6388,6500.0
2014-04-09 13:35:00,133.64,133.68,133.57,133.63,14300.0,114.656,114.6903,114.5959,114.6474,14300.0
2014-04-09 13:40:00,133.63,133.76,133.58,133.73,14400.0,114.6474,114.7589,114.6045,114.7332,14400.0
2014-04-09 13:45:00,133.75,133.75,133.57,133.57,6800.0,114.7504,114.7504,114.5959,114.5959,6800.0
2014-04-09 13:50:00,133.58,133.69,133.56,133.6,8300.0,114.6045,114.6989,114.5874,114.6217,8300.0
2014-04-09 13:55:00,133.6,133.72,133.6,133.66,5200.0,114.6217,114.7246,114.6217,114.6731,5200.0
2014-04-09 14:00:00,133.67,133.91,133.65,133.85,18800.0,114.6817,114.8876,114.6646,114.8362,18800.0
2014-04-09 14:05:00,133.9,134.09,133.87,134.06,11800.0,114.8791,115.0421,114.8533,115.0163,11800.0
2014-04-09 14:10:00,134.03,134.11,134.0,134.06,9000.0,114.9906,115.0592,114.9649,115.0163,9000.0
2014-04-09 14:15:00,134.1,134.25,134.02,134.19,11500.0,115.0506,115.1793,114.982,115.1279,11500.0
2014-04-09 14:20:00,134.24,134.34,134.22,134.28,7600.0,115.1708,115.2566,115.1536,115.2051,7600.0
2014-04-09 14:25:00,134.3,134.34,134.22,134.27,15200.0,115.2222,115.2566,115.1536,115.1965,15200.0
2014-04-09 14:30:00,134.28,134.34,134.17,134.2,9100.0,115.2051,115.2566,115.1107,115.1364,9100.0
2014-04-09 14:35:00,134.22,134.26,134.08,134.22,16300.0,115.1536,115.1879,115.0335,115.1536,16300.0
2014-04-09 14:40:00,134.24,134.28,134.14,134.23,12100.0,115.1708,115.2051,115.085,115.1622,12100.0
2014-04-09 14:45:00,134.25,134.25,134.13,134.14,7800.0,115.1793,115.1793,115.0764,115.085,7800.0
2014-04-09 14:50:00,134.16,134.18,133.98,134.01,11500.0,115.1021,115.1193,114.9477,114.9734,11500.0
2014-04-09 14:55:00,134.01,134.05,133.88,133.94,6200.0,114.9734,115.0077,114.8619,114.9134,6200.0
2014-04-09 15:00:00,133.92,134.01,133.9,134.0,11500.0,114.8962,114.9734,114.8791,114.9649,11500.0
2014-04-09 15:05:00,133.98,134.06,133.93,133.97,13600.0,114.9477,115.0163,114.9048,114.9391,13600.0
2014-04-09 15:10:00,133.97,134.05,133.96,134.0,14600.0,114.9391,115.0077,114.9305,114.9649,14600.0
2014-04-09 15:15:00,134.0,134.07,133.98,134.04,20400.0,114.9649,115.0249,114.9477,114.9992,20400.0
2014-04-09 15:20:00,134.03,134.11,134.0,134.07,35000.0,114.9906,115.0592,114.9649,115.0249,35000.0
2014-04-09 15:25:00,134.08,134.09,133.96,134.02,18800.0,115.0335,115.0421,114.9305,114.982,18800.0
2014-04-09 15:30:00,134.02,134.14,134.0,134.13,45200.0,114.982,115.085,114.9649,115.0764,45200.0
2014-04-09 15:35:00,134.12,134.14,133.98,134.01,73600.0,115.0678,115.085,114.9477,114.9734,73600.0
2014-04-09 15:40:00,133.99,134.04,133.99,133.99,37200.0,114.9563,114.9992,114.9563,114.9563,37200.0
2014-04-09 15:45:00,133.99,134.02,133.93,134.0,60100.0,114.9563,114.982,114.9048,114.9649,60100.0
2014-04-09 15:50:00,134.0,134.01,133.91,133.97,36100.0,114.9649,114.9734,114.8876,114.9391,36100.0
2014-04-09 15:55:00,133.96,134.02,133.93,134.0,66100.0,114.9305,114.982,114.9048,114.9649,66100.0
2014-04-10 09:30:00,134.08,134.13,133.78,134.07,21900.0,115.0335,115.0764,114.7761,115.0249,21900.0
2014-04-10 09:35:00,134.13,134.31,133.88,134.04,8100.0,115.0764,115.2308,114.8619,114.9992,8100.0
2014-04-10 09:40:00,133.97,134.07,133.68,133.89,15300.0,114.9391,115.0249,114.6903,114.8705,15300.0
2014-04-10 09:45:00,133.7,133.82,133.4,133.4,6700.0,114.7075,114.8104,114.4501,114.4501,6700.0
2014-04-10 09:50:00,133.41,133.69,133.36,133.5,12000.0,114.4587,114.6989,114.4158,114.5359,12000.0
2014-04-10 09:55:00,133.47,133.69,133.39,133.55,10800.0,114.5101,114.6989,114.4415,114.5788,10800.0
2014-04-10 10:00:00,133.52,133.77,133.44,133.77,6000.0,114.553,114.7675,114.4844,114.7675,6000.0
2014-04-10 10:05:00,133.74,134.05,133.62,134.05,7200.0,114.7418,115.0077,114.6388,115.0077,7200.0
2014-04-10 10:10:00,134.07,134.12,133.91,133.98,7200.0,115.0249,115.0678,114.8876,114.9477,7200.0
2014-04-10 10:15:00,133.93,134.05,133.66,133.71,18300.0,114.9048,115.0077,114.6731,114.716,18300.0
2014-04-10 10:20:00,133.74,133.86,133.66,133.72,5800.0,114.7418,114.8447,114.6731,114.7246,5800.0
2014-04-10 10:25:00,133.72,133.86,133.6,133.8,13100.0,114.7246,114.8447,114.6217,114.7933,13100.0
2014-04-10 10:30:00,133.77,133.83,133.73,133.8,8900.0,114.7675,114.819,114.7332,114.7933,8900.0
2014-04-10 10:35:00,133.75,133.8,133.49,133.49,6800.0,114.7504,114.7933,114.5273,114.5273,6800.0
2014-04-10 10:40:00,133.54,133.7,133.36,133.36,20200.0,114.5702,114.7075,114.4158,114.4158,20200.0
2014-04-10 10:45:00,133.34,133.43,133.21,133.22,5600.0,114.3986,114.4758,114.2871,114.2957,5600.0
2014-04-10 10:50:00,133.18,133.2,133.06,133.2,7600.0,114.2613,114.2785,114.1584,114.2785,7600.0
2014-04-10 10:55:00,133.21,133.22,132.91,132.91,11400.0,114.2871,114.2957,114.0297,114.0297,11400.0
2014-04-10 11:00:00,132.91,132.91,132.64,132.88,13200.0,114.0297,114.0297,113.798,114.004,13200.0
2014-04-10 11:05:00,132.83,132.9,132.62,132.84,12200.0,113.9611,114.0211,113.7809,113.9696,12200.0
2014-04-10 11:10:00,132.82,133.07,132.76,133.03,13900.0,113.9525,114.167,113.901,114.1326,13900.0
2014-04-10 11:15:00,133.02,133.06,132.76,132.89,13900.0,114.1241,114.1584,113.901,114.0125,13900.0
2014-04-10 11:20:00,132.89,132.95,132.79,132.79,12700.0,114.0125,114.064,113.9267,113.9267,12700.0
2014-04-10 11:25:00,132.78,132.82,132.63,132.63,12300.0,113.9182,113.9525,113.7895,113.7895,12300.0
2014-04-10 11:30:00,132.68,133.05,132.68,133.03,10700.0,113.8324,114.1498,113.8324,114.1326,10700.0
2014-04-10 11:35:00,133.02,133.07,132.9,132.91,11200.0,114.1241,114.167,114.0211,114.0297,11200.0
2014-04-10 11:40:00,132.91,133.04,132.78,132.97,26000.0,114.0297,114.1412,113.9182,114.0812,26000.0
2014-04-10 11:45:00,132.96,132.97,132.8,132.83,12400.0,114.0726,114.0812,113.9353,113.9611,12400.0
2014-04-10 11:50:00,132.85,132.98,132.83,132.87,10700.0,113.9782,114.0897,113.9611,113.9954,10700.0
2014-04-10 11:55:00,132.91,132.93,132.77,132.82,11100.0,114.0297,114.0468,113.9096,113.9525,11100.0
2014-04-10 12:00:00,132.78,132.85,132.39,132.44,30900.0,113.9182,113.9782,113.5836,113.6265,30900.0
2014-04-10 12:05:00,132.46,132.48,132.31,132.43,37900.0,113.6436,113.6608,113.5149,113.6179,37900.0
2014-04-10 12:10:00,132.43,132.48,132.26,132.45,28800.0,113.6179,113.6608,113.472,113.635,28800.0
2014-04-10 12:15:00,132.48,132.64,132.45,132.49,21000.0,113.6608,113.798,113.635,113.6694,21000.0
2014-04-10 12:20:00,132.57,132.72,132.55,132.6,21600.0,113.738,113.8667,113.7208,113.7637,21600.0
2014-04-10 12:25:00,132.62,132.71,132.52,132.6,18800.0,113.7809,113.8581,113.6951,113.7637,18800.0
2014-04-10 12:30:00,132.6,132.72,132.56,132.62,12900.0,113.7637,113.8667,113.7294,113.7809,12900.0
2014-04-10 12:35:00,132.62,132.77,132.61,132.69,14200.0,113.7809,113.9096,113.7723,113.8409,14200.0
2014-04-10 12:40:00,132.75,132.78,132.52,132.61,26800.0,113.8924,113.9182,113.6951,113.7723,26800.0
2014-04-10 12:45:00,132.63,132.67,132.52,132.52,15600.0,113.7895,113.8238,113.6951,113.6951,15600.0
2014-04-10 12:50:00,132.52,132.71,132.45,132.68,39800.0,113.6951,113.8581,113.635,113.8324,39800.0
2014-04-10 12:55:00,132.68,132.8,132.52,132.59,76300.0,113.8324,113.9353,113.6951,113.7551,76300.0
2014-04-10 13:00:00,132.58,132.67,132.45,132.66,15800.0,113.7466,113.8238,113.635,113.8152,15800.0
2014-04-10 13:05:00,132.68,132.75,132.6,132.61,15300.0,113.8324,113.8924,113.7637,113.7723,15300.0
2014-04-10 13:10:00,132.62,132.67,132.49,132.51,13600.0,113.7809,113.8238,113.6694,113.6865,13600.0
2014-04-10 13:15:00,132.51,132.55,132.23,132.28,28200.0,113.6865,113.7208,113.4463,113.4892,28200.0
2014-04-10 13:20:00,132.28,132.35,132.1,132.31,37200.0,113.4892,113.5492,113.3348,113.5149,37200.0
2014-04-10 13:25:00,132.32,132.43,132.22,132.38,34400.0,113.5235,113.6179,113.4377,113.575,34400.0
2014-04-10 13:30:00,132.38,132.59,132.36,132.53,24900.0,113.575,113.7551,113.5578,113.7037,24900.0
2014-04-10 13:35:00,132.53,132.81,132.53,132.65,16200.0,113.7037,113.9439,113.7037,113.8066,16200.0
2014-04-10 13:40:00,132.65,132.8,132.64,132.78,10900.0,113.8066,113.9353,113.798,113.9182,10900.0
2014-04-10 13:45:00,132.78,132.83,132.67,132.81,15500.0,113.9182,113.9611,113.8238,113.9439,15500.0
2014-04-10 13:50:00,132.78,132.86,132.7,132.86,15300.0,113.9182,113.9868,113.8495,113.9868,15300.0
2014-04-10 13:55:00,132.88,132.97,132.84,132.94,14000.0,114.004,114.0812,113.9696,114.0554,14000.0
2014-04-10 14:00:00,132.93,133.12,132.86,133.06,18800.0,114.0468,114.2099,113.9868,114.1584,18800.0
2014-04-10 14:05:00,133.06,133.13,132.93,132.93,18300.0,114.1584,114.2184,114.0468,114.0468,18300.0
2014-04-10 14:10:00,132.92,133.01,132.86,132.99,11400.0,114.0383,114.1155,113.9868,114.0983,11400.0
2014-04-10 14:15:00,132.97,133.06,132.94,133.02,14500.0,114.0812,114.1584,114.0554,114.1241,14500.0
2014-04-10 14:20:00,133.02,133.07,132.89,132.92,12900.0,114.1241,114.167,114.0125,114.0383,12900.0
2014-04-10 14:25:00,132.9,132.93,132.83,132.87,10200.0,114.0211,114.0468,113.9611,113.9954,10200.0
2014-04-10 14:30:00,132.87,132.93,132.79,132.91,15200.0,113.9954,114.0468,113.9267,114.0297,15200.0
2014-04-10 14:35:00,132.91,132.91,132.8,132.89,17000.0,114.0297,114.0297,113.9353,114.0125,17000.0
2014-04-10 14:40:00,132.87,132.95,132.8,132.83,23300.0,113.9954,114.064,113.9353,113.9611,23300.0
2014-04-10 14:45:00,132.81,132.83,132.46,132.52,28700.0,113.9439,113.9611,113.6436,113.6951,28700.0
2014-04-10 14:50:00,132.54,132.57,132.29,132.35,23700.0,113.7122,113.738,113.4978,113.5492,23700.0
2014-04-10 14:55:00,132.38,132.45,132.26,132.34,31100.0,113.575,113.635,113.472,113.5407,31100.0
2014-04-10 15:00:00,132.32,132.41,132.06,132.09,39800.0,113.5235,113.6007,113.3004,113.3262,39800.0
2014-04-10 15:05:00,132.05,132.08,131.88,131.91,47900.0,113.2919,113.3176,113.146,113.1717,47900.0
2014-04-10 15:10:00,131.89,132.09,131.86,132.0,61800.0,113.1546,113.3262,113.1288,113.249,61800.0
2014-04-10 15:15:00,132.01,132.4,132.01,132.4,59700.0,113.2575,113.5921,113.2575,113.5921,59700.0
2014-04-10 15:20:00,132.4,132.4,132.25,132.28,56600.0,113.5921,113.5921,113.4634,113.4892,56600.0
2014-04-10 15:25:00,132.29,132.36,132.24,132.24,35600.0,113.4978,113.5578,113.4549,113.4549,35600.0
2014-04-10 15:30:00,132.25,132.47,132.2,132.39,56100.0,113.4634,113.6522,113.4205,113.5836,56100.0
2014-04-10 15:35:00,132.42,132.47,132.3,132.33,34200.0,113.6093,113.6522,113.5063,113.5321,34200.0
2014-04-10 15:40:00,132.32,132.37,132.15,132.37,64300.0,113.5235,113.5664,113.3777,113.5664,64300.0
2014-04-10 15:45:00,132.37,132.38,132.29,132.34,66000.0,113.5664,113.575,113.4978,113.5407,66000.0
2014-04-10 15:50:00,132.34,132.34,132.24,132.3,92600.0,113.5407,113.5407,113.4549,113.5063,92600.0
2014-04-10 15:55:00,132.29,132.36,132.11,132.11,200600.0,113.4978,113.5578,113.3433,113.3433,200600.0
2014-04-11 09:30:00,130.97,131.29,130.68,131.17,44500.0,112.3653,112.6398,112.1165,112.5369,44500.0
2014-04-11 09:35:00,131.18,131.92,131.01,131.92,27000.0,112.5454,113.1803,112.3996,113.1803,27000.0
2014-04-11 09:40:00,131.92,132.24,131.9,132.15,28400.0,113.1803,113.4549,113.1632,113.3777,28400.0
2014-04-11 09:45:00,132.27,132.46,132.15,132.32,18500.0,113.4806,113.6436,113.3777,113.5235,18500.0
2014-04-11 09:50:00,132.16,132.76,132.16,132.39,41100.0,113.3862,113.901,113.3862,113.5836,41100.0
2014-04-11 09:55:00,132.51,132.6,132.01,132.23,16700.0,113.6865,113.7637,113.2575,113.4463,16700.0
2014-04-11 10:00:00,132.17,132.19,131.91,132.03,17500.0,113.3948,113.412,113.1717,113.2747,17500.0
2014-04-11 10:05:00,131.9,132.13,131.85,131.94,12600.0,113.1632,113.3605,113.1203,113.1975,12600.0
2014-04-11 10:10:00,132.0,132.05,131.69,131.82,14500.0,113.249,113.2919,112.983,113.0945,14500.0
2014-04-11 10:15:00,131.8,131.92,131.66,131.66,18400.0,113.0774,113.1803,112.9573,112.9573,18400.0
2014-04-11 10:20:00,131.66,131.93,131.61,131.77,21500.0,112.9573,113.1889,112.9144,113.0516,21500.0
2014-04-11 10:25:00,131.88,132.1,131.83,131.93,8600.0,113.146,113.3348,113.1031,113.1889,8600.0
2014-04-11 10:30:00,131.92,132.01,131.63,131.91,18400.0,113.1803,113.2575,112.9315,113.1717,18400.0
2014-04-11 10:35:00,132.01,132.1,131.79,131.79,10800.0,113.2575,113.3348,113.0688,113.0688,10800.0
2014-04-11 10:40:00,131.8,132.12,131.73,131.86,12900.0,113.0774,113.3519,113.0173,113.1288,12900.0
2014-04-11 10:45:00,131.86,132.02,131.77,132.0,14000.0,113.1288,113.2661,113.0516,113.249,14000.0
2014-04-11 10:50:00,132.0,132.39,131.92,132.36,15500.0,113.249,113.5836,113.1803,113.5578,15500.0
2014-04-11 10:55:00,132.4,132.58,132.3,132.44,28900.0,113.5921,113.7466,113.5063,113.6265,28900.0
2014-04-11 11:00:00,132.42,132.44,132.18,132.18,14000.0,113.6093,113.6265,113.4034,113.4034,14000.0
2014-04-11 11:05:00,132.15,132.33,132.15,132.16,8200.0,113.3777,113.5321,113.3777,113.3862,8200.0
2014-04-11 11:10:00,132.11,132.42,132.1,132.42,9500.0,113.3433,113.6093,113.3348,113.6093,9500.0
2014-04-11 11:15:00,132.44,132.66,132.43,132.48,23700.0,113.6265,113.8152,113.6179,113.6608,23700.0
2014-04-11 11:20:00,132.48,132.52,132.33,132.47,5600.0,113.6608,113.6951,113.5321,113.6522,5600.0
2014-04-11 11:25:00,132.43,132.47,132.23,132.34,7500.0,113.6179,113.6522,113.4463,113.5407,7500.0
2014-04-11 11:30:00,132.29,132.3,132.02,132.04,7100.0,113.4978,113.5063,113.2661,113.2833,7100.0
2014-04-11 11:35:00,132.07,132.17,131.86,132.06,51900.0,113.309,113.3948,113.1288,113.3004,51900.0
2014-04-11 11:40:00,132.04,132.08,131.93,131.98,8500.0,113.2833,113.3176,113.1889,113.2318,8500.0
2014-04-11 11:45:00,131.98,131.99,131.85,131.91,9400.0,113.2318,113.2404,113.1203,113.1717,9400.0
2014-04-11 11:50:00,131.9,131.9,131.78,131.81,11300.0,113.1632,113.1632,113.0602,113.0859,11300.0
2014-04-11 11:55:00,131.84,132.0,131.79,131.98,7000.0,113.1117,113.249,113.0688,113.2318,7000.0
2014-04-11 12:00:00,131.96,132.05,131.88,131.97,14800.0,113.2146,113.2919,113.146,113.2232,14800.0
2014-04-11 12:05:00,131.95,131.99,131.85,131.89,17600.0,113.2061,113.2404,113.1203,113.1546,17600.0
2014-04-11 12:10:00,131.89,132.02,131.86,131.95,35000.0,113.1546,113.2661,113.1288,113.2061,35000.0
2014-04-11 12:15:00,131.93,132.17,131.92,132.08,15800.0,113.1889,113.3948,113.1803,113.3176,15800.0
2014-04-11 12:20:00,132.05,132.05,131.92,131.97,21900.0,113.2919,113.2919,113.1803,113.2232,21900.0
2014-04-11 12:25:00,131.96,132.19,131.96,131.97,10000.0,113.2146,113.412,113.2146,113.2232,10000.0
2014-04-11 12:30:00,132.0,132.05,131.92,132.01,32400.0,113.249,113.2919,113.1803,113.2575,32400.0
2014-04-11 12:35:00,132.02,132.08,131.95,132.06,6300.0,113.2661,113.3176,113.2061,113.3004,6300.0
2014-04-11 12:40:00,132.08,132.15,132.0,132.04,8200.0,113.3176,113.3777,113.249,113.2833,8200.0
2014-04-11 12:45:00,132.03,132.07,132.0,132.0,4200.0,113.2747,113.309,113.249,113.249,4200.0
2014-04-11 12:50:00,131.99,132.03,131.85,131.92,19800.0,113.2404,113.2747,113.1203,113.1803,19800.0
2014-04-11 12:55:00,131.86,131.92,131.78,131.91,4700.0,113.1288,113.1803,113.0602,113.1717,4700.0
2014-04-11 13:00:00,131.95,131.95,131.82,131.82,5000.0,113.2061,113.2061,113.0945,113.0945,5000.0
2014-04-11 13:05:00,131.81,131.81,131.62,131.76,11900.0,113.0859,113.0859,112.9229,113.0431,11900.0
2014-04-11 13:10:00,131.77,131.88,131.74,131.77,8800.0,113.0516,113.146,113.0259,113.0516,8800.0
2014-04-11 13:15:00,131.78,131.85,131.6,131.65,8100.0,113.0602,113.1203,112.9058,112.9487,8100.0
2014-04-11 13:20:00,131.66,131.7,131.54,131.56,9700.0,112.9573,112.9916,112.8543,112.8715,9700.0
2014-04-11 13:25:00,131.57,131.69,131.56,131.6,8500.0,112.88,112.983,112.8715,112.9058,8500.0
2014-04-11 13:30:00,131.61,131.7,131.51,131.7,9700.0,112.9144,112.9916,112.8286,112.9916,9700.0
2014-04-11 13:35:00,131.69,131.74,131.6,131.65,11300.0,112.983,113.0259,112.9058,112.9487,11300.0
2014-04-11 13:40:00,131.7,131.94,131.7,131.82,25300.0,112.9916,113.1975,112.9916,113.0945,25300.0
2014-04-11 13:45:00,131.85,132.01,131.85,131.9,10700.0,113.1203,113.2575,113.1203,113.1632,10700.0
2014-04-11 13:50:00,131.9,131.92,131.77,131.8,12000.0,113.1632,113.1803,113.0516,113.0774,12000.0
2014-04-11 13:55:00,131.78,131.78,131.57,131.59,13300.0,113.0602,113.0602,112.88,112.8972,13300.0
2014-04-11 14:00:00,131.56,131.71,131.52,131.55,14300.0,112.8715,113.0002,112.8371,112.8629,14300.0
2014-04-11 14:05:00,131.57,131.75,131.57,131.73,14700.0,112.88,113.0345,112.88,113.0173,14700.0
2014-04-11 14:10:00,131.73,131.73,131.47,131.49,12700.0,113.0173,113.0173,112.7942,112.8114,12700.0
2014-04-11 14:15:00,131.49,131.61,131.45,131.5,9600.0,112.8114,112.9144,112.7771,112.82,9600.0
2014-04-11 14:20:00,131.55,131.68,131.45,131.55,13200.0,112.8629,112.9744,112.7771,112.8629,13200.0
2014-04-11 14:25:00,131.55,131.65,131.41,131.55,16000.0,112.8629,112.9487,112.7428,112.8629,16000.0
2014-04-11 14:30:00,131.55,131.57,131.39,131.43,13600.0,112.8629,112.88,112.7256,112.7599,13600.0
2014-04-11 14:35:00,131.43,131.47,131.34,131.34,12200.0,112.7599,112.7942,112.6827,112.6827,12200.0
2014-04-11 14:40:00,131.35,131.38,131.22,131.22,14200.0,112.6913,112.717,112.5798,112.5798,14200.0
2014-04-11 14:45:00,131.24,131.24,131.0,131.0,13300.0,112.5969,112.5969,112.391,112.391,13300.0
2014-04-11 14:50:00,131.02,131.23,130.96,131.19,14800.0,112.4082,112.5883,112.3567,112.554,14800.0
2014-04-11 14:55:00,131.23,131.36,131.2,131.21,18000.0,112.5883,112.6999,112.5626,112.5712,18000.0
2014-04-11 15:00:00,131.25,131.26,131.07,131.15,34500.0,112.6055,112.6141,112.4511,112.5197,34500.0
2014-04-11 15:05:00,131.12,131.51,131.04,131.51,44900.0,112.494,112.8286,112.4253,112.8286,44900.0
2014-04-11 15:10:00,131.49,131.56,131.44,131.49,19000.0,112.8114,112.8715,112.7685,112.8114,19000.0
2014-04-11 15:15:00,131.51,131.67,131.5,131.54,18200.0,112.8286,112.9658,112.82,112.8543,18200.0
2014-04-11 15:20:00,131.55,131.91,131.55,131.91,18600.0,112.8629,113.1717,112.8629,113.1717,18600.0
2014-04-11 15:25:00,131.92,131.99,131.56,131.56,20000.0,113.1803,113.2404,112.8715,112.8715,20000.0
2014-04-11 15:30:00,131.55,131.62,131.53,131.62,34300.0,112.8629,112.9229,112.8457,112.9229,34300.0
2014-04-11 15:35:00,131.63,131.66,131.57,131.63,44100.0,112.9315,112.9573,112.88,112.9315,44100.0
2014-04-11 15:40:00,131.64,131.73,131.56,131.56,42800.0,112.9401,113.0173,112.8715,112.8715,42800.0
2014-04-11 15:45:00,131.55,131.56,131.34,131.42,51500.0,112.8629,112.8715,112.6827,112.7513,51500.0
2014-04-11 15:50:00,131.4,131.44,131.18,131.26,82100.0,112.7342,112.7685,112.5454,112.6141,82100.0
2014-04-11 15:55:00,131.25,131.41,131.22,131.25,101500.0,112.6055,112.7428,112.5798,112.6055,101500.0
2014-04-14 09:30:00,132.11,132.85,132.11,132.67,32800.0,113.3433,113.9782,113.3433,113.8238,32800.0
2014-04-14 09:35:00,132.67,132.86,132.15,132.36,58600.0,113.8238,113.9868,113.3777,113.5578,58600.0
2014-04-14 09:40:00,132.37,132.51,132.1,132.21,26400.0,113.5664,113.6865,113.3348,113.4291,26400.0
2014-04-14 09:45:00,132.22,132.25,131.66,131.66,24700.0,113.4377,113.4634,112.9573,112.9573,24700.0
2014-04-14 09:50:00,131.71,131.91,131.64,131.86,28000.0,113.0002,113.1717,112.9401,113.1288,28000.0
2014-04-14 09:55:00,131.83,131.9,131.71,131.89,30700.0,113.1031,113.1632,113.0002,113.1546,30700.0
2014-04-14 10:00:00,131.8,131.89,131.66,131.84,40600.0,113.0774,113.1546,112.9573,113.1117,40600.0
2014-04-14 10:05:00,131.84,131.96,131.74,131.79,23100.0,113.1117,113.2146,113.0259,113.0688,23100.0
2014-04-14 10:10:00,131.74,131.92,131.66,131.73,38100.0,113.0259,113.1803,112.9573,113.0173,38100.0
2014-04-14 10:15:00,131.69,131.88,131.69,131.78,19900.0,112.983,113.146,112.983,113.0602,19900.0
2014-04-14 10:20:00,131.77,131.85,131.74,131.77,33400.0,113.0516,113.1203,113.0259,113.0516,33400.0
2014-04-14 10:25:00,131.76,131.87,131.68,131.81,27800.0,113.0431,113.1374,112.9744,113.0859,27800.0
2014-04-14 10:30:00,131.83,131.93,131.75,131.85,47700.0,113.1031,113.1889,113.0345,113.1203,47700.0
2014-04-14 10:35:00,131.87,131.89,131.72,131.72,9500.0,113.1374,113.1546,113.0087,113.0087,9500.0
2014-04-14 10:40:00,131.72,131.92,131.7,131.87,13100.0,113.0087,113.1803,112.9916,113.1374,13100.0
2014-04-14 10:45:00,131.94,132.02,131.79,131.87,23100.0,113.1975,113.2661,113.0688,113.1374,23100.0
2014-04-14 10:50:00,131.89,132.06,131.82,131.98,22700.0,113.1546,113.3004,113.0945,113.2318,22700.0
2014-04-14 10:55:00,131.99,132.06,131.81,131.85,72000.0,113.2404,113.3004,113.0859,113.1203,72000.0
2014-04-14 11:00:00,131.85,131.85,131.7,131.7,45200.0,113.1203,113.1203,112.9916,112.9916,45200.0
2014-04-14 11:05:00,131.72,131.81,131.69,131.75,36300.0,113.0087,113.0859,112.983,113.0345,36300.0
2014-04-14 11:10:00,131.74,131.81,131.57,131.71,55500.0,113.0259,113.0859,112.88,113.0002,55500.0
2014-04-14 11:15:00,131.67,131.83,131.66,131.78,21800.0,112.9658,113.1031,112.9573,113.0602,21800.0
2014-04-14 11:20:00,131.78,131.93,131.78,131.9,15500.0,113.0602,113.1889,113.0602,113.1632,15500.0
2014-04-14 11:25:00,131.9,131.95,131.75,131.84,11500.0,113.1632,113.2061,113.0345,113.1117,11500.0
2014-04-14 11:30:00,131.84,132.11,131.84,132.02,27400.0,113.1117,113.3433,113.1117,113.2661,27400.0
2014-04-14 11:35:00,132.02,132.09,131.85,131.86,28800.0,113.2661,113.3262,113.1203,113.1288,28800.0
2014-04-14 11:40:00,131.92,131.95,131.84,131.89,11800.0,113.1803,113.2061,113.1117,113.1546,11800.0
2014-04-14 11:45:00,131.91,131.91,131.8,131.84,10900.0,113.1717,113.1717,113.0774,113.1117,10900.0
2014-04-14 11:50:00,131.88,131.91,131.84,131.89,5500.0,113.146,113.1717,113.1117,113.1546,5500.0
2014-04-14 11:55:00,131.9,131.95,131.79,131.85,9300.0,113.1632,113.2061,113.0688,113.1203,9300.0
2014-04-14 12:00:00,131.81,131.87,131.8,131.85,6200.0,113.0859,113.1374,113.0774,113.1203,6200.0
2014-04-14 12:05:00,131.84,131.87,131.79,131.84,9500.0,113.1117,113.1374,113.0688,113.1117,9500.0
2014-04-14 12:10:00,131.87,131.91,131.81,131.87,9100.0,113.1374,113.1717,113.0859,113.1374,9100.0
2014-04-14 12:15:00,131.83,131.9,131.8,131.81,4600.0,113.1031,113.1632,113.0774,113.0859,4600.0
2014-04-14 12:20:00,131.81,131.88,131.77,131.8,10700.0,113.0859,113.146,113.0516,113.0774,10700.0
2014-04-14 12:25:00,131.85,131.97,131.81,131.95,6900.0,113.1203,113.2232,113.0859,113.2061,6900.0
2014-04-14 12:30:00,131.98,132.01,131.87,132.01,3400.0,113.2318,113.2575,113.1374,113.2575,3400.0
2014-04-14 12:35:00,132.0,132.08,131.96,131.97,9800.0,113.249,113.3176,113.2146,113.2232,9800.0
2014-04-14 12:40:00,131.97,132.02,131.93,131.99,6500.0,113.2232,113.2661,113.1889,113.2404,6500.0
2014-04-14 12:45:00,131.98,131.99,131.92,131.96,5400.0,113.2318,113.2404,113.1803,113.2146,5400.0
2014-04-14 12:50:00,131.98,131.98,131.81,131.82,6100.0,113.2318,113.2318,113.0859,113.0945,6100.0
2014-04-14 12:55:00,131.82,131.83,131.75,131.79,12600.0,113.0945,113.1031,113.0345,113.0688,12600.0
2014-04-14 13:00:00,131.83,131.83,131.69,131.77,18200.0,113.1031,113.1031,112.983,113.0516,18200.0
2014-04-14 13:05:00,131.78,131.78,131.75,131.75,2700.0,113.0602,113.0602,113.0345,113.0345,2700.0
2014-04-14 13:10:00,131.74,131.74,131.63,131.67,20700.0,113.0259,113.0259,112.9315,112.9658,20700.0
2014-04-14 13:15:00,131.68,131.79,131.66,131.76,11100.0,112.9744,113.0688,112.9573,113.0431,11100.0
2014-04-14 13:20:00,131.73,131.73,131.63,131.71,12100.0,113.0173,113.0173,112.9315,113.0002,12100.0
2014-04-14 13:25:00,131.73,131.75,131.68,131.7,40100.0,113.0173,113.0345,112.9744,112.9916,40100.0
2014-04-14 13:30:00,131.7,131.79,131.7,131.79,10300.0,112.9916,113.0688,112.9916,113.0688,10300.0
2014-04-14 13:35:00,131.75,131.78,131.69,131.74,39600.0,113.0345,113.0602,112.983,113.0259,39600.0
2014-04-14 13:40:00,131.73,131.79,131.7,131.72,13800.0,113.0173,113.0688,112.9916,113.0087,13800.0
2014-04-14 13:45:00,131.76,131.77,131.66,131.71,13400.0,113.0431,113.0516,112.9573,113.0002,13400.0
2014-04-14 13:50:00,131.72,131.76,131.69,131.74,19300.0,113.0087,113.0431,112.983,113.0259,19300.0
2014-04-14 13:55:00,131.74,131.78,131.7,131.7,10500.0,113.0259,113.0602,112.9916,112.9916,10500.0
2014-04-14 14:00:00,131.71,131.77,131.7,131.71,15200.0,113.0002,113.0516,112.9916,113.0002,15200.0
2014-04-14 14:05:00,131.73,131.8,131.72,131.78,6700.0,113.0173,113.0774,113.0087,113.0602,6700.0
2014-04-14 14:10:00,131.77,131.8,131.71,131.75,13200.0,113.0516,113.0774,113.0002,113.0345,13200.0
2014-04-14 14:15:00,131.76,131.76,131.62,131.64,25400.0,113.0431,113.0431,112.9229,112.9401,25400.0
2014-04-14 14:20:00,131.65,131.7,131.52,131.67,34100.0,112.9487,112.9916,112.8371,112.9658,34100.0
2014-04-14 14:25:00,131.67,131.71,131.62,131.62,48100.0,112.9658,113.0002,112.9229,112.9229,48100.0
2014-04-14 14:30:00,131.62,131.76,131.56,131.71,42900.0,112.9229,113.0431,112.8715,113.0002,42900.0
2014-04-14 14:35:00,131.7,131.73,131.67,131.7,16900.0,112.9916,113.0173,112.9658,112.9916,16900.0
2014-04-14 14:40:00,131.7,131.74,131.67,131.7,25100.0,112.9916,113.0259,112.9658,112.9916,25100.0
2014-04-14 14:45:00,131.72,131.76,131.69,131.69,19300.0,113.0087,113.0431,112.983,112.983,19300.0
2014-04-14 14:50:00,131.69,131.78,131.67,131.78,15500.0,112.983,113.0602,112.9658,113.0602,15500.0
2014-04-14 14:55:00,131.77,131.78,131.51,131.51,14900.0,113.0516,113.0602,112.8286,112.8286,14900.0
2014-04-14 15:00:00,131.52,131.54,131.38,131.44,14100.0,112.8371,112.8543,112.717,112.7685,14100.0
2014-04-14 15:05:00,131.42,131.49,131.35,131.36,19200.0,112.7513,112.8114,112.6913,112.6999,19200.0
2014-04-14 15:10:00,131.35,131.44,131.16,131.22,45800.0,112.6913,112.7685,112.5283,112.5798,45800.0
2014-04-14 15:15:00,131.22,131.38,131.22,131.32,37600.0,112.5798,112.717,112.5798,112.6656,37600.0
2014-04-14 15:20:00,131.33,131.48,131.33,131.43,22900.0,112.6741,112.8028,112.6741,112.7599,22900.0
2014-04-14 15:25:00,131.43,131.47,131.35,131.47,22100.0,112.7599,112.7942,112.6913,112.7942,22100.0
2014-04-14 15:30:00,131.47,131.69,131.47,131.6,23600.0,112.7942,112.983,112.7942,112.9058,23600.0
2014-04-14 15:35:00,131.59,131.76,131.56,131.75,25600.0,112.8972,113.0431,112.8715,113.0345,25600.0
2014-04-14 15:40:00,131.76,131.78,131.66,131.78,24100.0,113.0431,113.0602,112.9573,113.0602,24100.0
2014-04-14 15:45:00,131.76,131.87,131.71,131.81,27700.0,113.0431,113.1374,113.0002,113.0859,27700.0
2014-04-14 15:50:00,131.79,132.0,131.76,131.86,39200.0,113.0688,113.249,113.0431,113.1288,39200.0
2014-04-14 15:55:00,131.88,132.05,131.86,132.0,71900.0,113.146,113.2919,113.1288,113.249,71900.0
2014-04-15 09:30:00,132.33,132.49,132.1,132.48,13500.0,113.5321,113.6694,113.3348,113.6608,13500.0
2014-04-15 09:35:00,132.49,132.84,132.35,132.78,18200.0,113.6694,113.9696,113.5492,113.9182,18200.0
2014-04-15 09:40:00,132.79,132.86,132.61,132.72,14100.0,113.9267,113.9868,113.7723,113.8667,14100.0
2014-04-15 09:45:00,132.86,132.99,132.69,132.69,21800.0,113.9868,114.0983,113.8409,113.8409,21800.0
2014-04-15 09:50:00,132.74,132.79,132.56,132.6,16500.0,113.8838,113.9267,113.7294,113.7637,16500.0
2014-04-15 09:55:00,132.61,132.67,132.27,132.52,39500.0,113.7723,113.8238,113.4806,113.6951,39500.0
2014-04-15 10:00:00,132.53,132.67,132.38,132.45,25900.0,113.7037,113.8238,113.575,113.635,25900.0
2014-04-15 10:05:00,132.42,132.79,132.39,132.75,14000.0,113.6093,113.9267,113.5836,113.8924,14000.0
2014-04-15 10:10:00,132.75,132.76,132.37,132.37,8300.0,113.8924,113.901,113.5664,113.5664,8300.0
2014-04-15 10:15:00,132.41,132.72,132.26,132.28,50700.0,113.6007,113.8667,113.472,113.4892,50700.0
2014-04-15 10:20:00,132.26,132.31,131.77,131.78,42700.0,113.472,113.5149,113.0516,113.0602,42700.0
2014-04-15 10:25:00,131.77,132.11,131.67,131.92,22200.0,113.0516,113.3433,112.9658,113.1803,22200.0
2014-04-15 10:30:00,131.89,131.94,131.59,131.94,9600.0,113.1546,113.1975,112.8972,113.1975,9600.0
2014-04-15 10:35:00,131.92,132.03,131.76,131.82,30300.0,113.1803,113.2747,113.0431,113.0945,30300.0
2014-04-15 10:40:00,131.85,132.0,131.77,131.82,9900.0,113.1203,113.249,113.0516,113.0945,9900.0
2014-04-15 10:45:00,131.82,132.05,131.78,131.94,11500.0,113.0945,113.2919,113.0602,113.1975,11500.0
2014-04-15 10:50:00,131.92,132.12,131.51,131.64,15100.0,113.1803,113.3519,112.8286,112.9401,15100.0
2014-04-15 10:55:00,131.64,131.91,131.52,131.6,9600.0,112.9401,113.1717,112.8371,112.9058,9600.0
2014-04-15 11:00:00,131.61,131.61,131.31,131.4,12400.0,112.9144,112.9144,112.657,112.7342,12400.0
2014-04-15 11:05:00,131.38,131.59,131.21,131.27,36700.0,112.717,112.8972,112.5712,112.6227,36700.0
2014-04-15 11:10:00,131.31,131.4,131.23,131.3,10400.0,112.657,112.7342,112.5883,112.6484,10400.0
2014-04-15 11:15:00,131.29,131.35,131.08,131.34,22700.0,112.6398,112.6913,112.4596,112.6827,22700.0
2014-04-15 11:20:00,131.31,131.62,131.23,131.62,9000.0,112.657,112.9229,112.5883,112.9229,9000.0
2014-04-15 11:25:00,131.59,131.6,131.38,131.58,9600.0,112.8972,112.9058,112.717,112.8886,9600.0
2014-04-15 11:30:00,131.58,131.87,131.5,131.75,10600.0,112.8886,113.1374,112.82,113.0345,10600.0
2014-04-15 11:35:00,131.72,131.84,131.64,131.71,11100.0,113.0087,113.1117,112.9401,113.0002,11100.0
2014-04-15 11:40:00,131.69,131.71,131.4,131.56,11100.0,112.983,113.0002,112.7342,112.8715,11100.0
2014-04-15 11:45:00,131.47,131.47,131.15,131.25,20100.0,112.7942,112.7942,112.5197,112.6055,20100.0
2014-04-15 11:50:00,131.24,131.42,131.23,131.42,12500.0,112.5969,112.7513,112.5883,112.7513,12500.0
2014-04-15 11:55:00,131.43,131.49,131.26,131.49,12500.0,112.7599,112.8114,112.6141,112.8114,12500.0
2014-04-15 12:00:00,131.43,131.43,131.1,131.33,15500.0,112.7599,112.7599,112.4768,112.6741,15500.0
2014-04-15 12:05:00,131.29,131.35,131.13,131.28,17300.0,112.6398,112.6913,112.5025,112.6312,17300.0
2014-04-15 12:10:00,131.33,131.47,131.25,131.43,15100.0,112.6741,112.7942,112.6055,112.7599,15100.0
2014-04-15 12:15:00,131.4,131.52,131.35,131.42,10900.0,112.7342,112.8371,112.6913,112.7513,10900.0
2014-04-15 12:20:00,131.43,131.44,131.1,131.16,18300.0,112.7599,112.7685,112.4768,112.5283,18300.0
2014-04-15 12:25:00,131.2,131.43,131.12,131.43,15700.0,112.5626,112.7599,112.494,112.7599,15700.0
2014-04-15 12:30:00,131.42,131.47,131.28,131.29,15900.0,112.7513,112.7942,112.6312,112.6398,15900.0
2014-04-15 12:35:00,131.24,131.31,131.15,131.15,14000.0,112.5969,112.657,112.5197,112.5197,14000.0
2014-04-15 12:40:00,131.16,131.36,131.16,131.26,16800.0,112.5283,112.6999,112.5283,112.6141,16800.0
2014-04-15 12:45:00,131.25,131.34,131.03,131.09,17100.0,112.6055,112.6827,112.4167,112.4682,17100.0
2014-04-15 12:50:00,131.09,131.11,130.91,130.99,58100.0,112.4682,112.4854,112.3138,112.3824,58100.0
2014-04-15 12:55:00,131.04,131.09,130.78,130.78,35100.0,112.4253,112.4682,112.2023,112.2023,35100.0
2014-04-15 13:00:00,130.78,131.01,130.64,131.01,72500.0,112.2023,112.3996,112.0822,112.3996,72500.0
2014-04-15 13:05:00,131.01,131.13,130.9,131.12,15500.0,112.3996,112.5025,112.3052,112.494,15500.0
2014-04-15 13:10:00,131.1,131.12,130.94,131.1,12000.0,112.4768,112.494,112.3395,112.4768,12000.0
2014-04-15 13:15:00,131.15,131.31,131.14,131.25,15700.0,112.5197,112.657,112.5111,112.6055,15700.0
2014-04-15 13:20:00,131.29,131.35,131.16,131.2,8000.0,112.6398,112.6913,112.5283,112.5626,8000.0
2014-04-15 13:25:00,131.21,131.29,131.08,131.26,9200.0,112.5712,112.6398,112.4596,112.6141,9200.0
2014-04-15 13:30:00,131.36,131.55,131.22,131.51,9800.0,112.6999,112.8629,112.5798,112.8286,9800.0
2014-04-15 13:35:00,131.51,131.65,131.49,131.57,15200.0,112.8286,112.9487,112.8114,112.88,15200.0
2014-04-15 13:40:00,131.56,131.71,131.48,131.56,10700.0,112.8715,113.0002,112.8028,112.8715,10700.0
2014-04-15 13:45:00,131.59,131.59,131.38,131.4,9800.0,112.8972,112.8972,112.717,112.7342,9800.0
2014-04-15 13:50:00,131.35,131.53,131.35,131.48,14400.0,112.6913,112.8457,112.6913,112.8028,14400.0
2014-04-15 13:55:00,131.51,131.72,131.4,131.64,9900.0,112.8286,113.0087,112.7342,112.9401,9900.0
2014-04-15 14:00:00,131.72,131.84,131.68,131.69,10900.0,113.0087,113.1117,112.9744,112.983,10900.0
2014-04-15 14:05:00,131.7,131.79,131.67,131.67,12600.0,112.9916,113.0688,112.9658,112.9658,12600.0
2014-04-15 14:10:00,131.66,131.81,131.56,131.69,14700.0,112.9573,113.0859,112.8715,112.983,14700.0
2014-04-15 14:15:00,131.76,131.82,131.6,131.68,9500.0,113.0431,113.0945,112.9058,112.9744,9500.0
2014-04-15 14:20:00,131.64,131.73,131.54,131.71,9000.0,112.9401,113.0173,112.8543,113.0002,9000.0
2014-04-15 14:25:00,131.71,131.73,131.56,131.61,21500.0,113.0002,113.0173,112.8715,112.9144,21500.0
2014-04-15 14:30:00,131.59,131.84,131.59,131.81,10800.0,112.8972,113.1117,112.8972,113.0859,10800.0
2014-04-15 14:35:00,131.84,131.9,131.7,131.9,9100.0,113.1117,113.1632,112.9916,113.1632,9100.0
2014-04-15 14:40:00,131.88,131.91,131.79,131.87,13000.0,113.146,113.1717,113.0688,113.1374,13000.0
2014-04-15 14:45:00,131.88,131.98,131.88,131.91,10000.0,113.146,113.2318,113.146,113.1717,10000.0
2014-04-15 14:50:00,131.94,132.07,131.9,131.95,20600.0,113.1975,113.309,113.1632,113.2061,20600.0
2014-04-15 14:55:00,131.94,131.97,131.81,131.89,18500.0,113.1975,113.2232,113.0859,113.1546,18500.0
2014-04-15 15:00:00,131.89,132.03,131.88,131.99,21000.0,113.1546,113.2747,113.146,113.2404,21000.0
2014-04-15 15:05:00,131.99,131.99,131.88,131.94,18300.0,113.2404,113.2404,113.146,113.1975,18300.0
2014-04-15 15:10:00,131.93,132.06,131.92,132.05,25700.0,113.1889,113.3004,113.1803,113.2919,25700.0
2014-04-15 15:15:00,132.04,132.16,131.95,132.12,33800.0,113.2833,113.3862,113.2061,113.3519,33800.0
2014-04-15 15:20:00,132.12,132.15,131.91,132.01,44600.0,113.3519,113.3777,113.1717,113.2575,44600.0
2014-04-15 15:25:00,132.01,132.05,131.89,132.05,28700.0,113.2575,113.2919,113.1546,113.2919,28700.0
2014-04-15 15:30:00,132.05,132.07,131.96,132.04,43500.0,113.2919,113.309,113.2146,113.2833,43500.0
2014-04-15 15:35:00,132.04,132.07,131.87,131.95,40700.0,113.2833,113.309,113.1374,113.2061,40700.0
2014-04-15 15:40:00,131.94,132.02,131.87,131.92,41700.0,113.1975,113.2661,113.1374,113.1803,41700.0
2014-04-15 15:45:00,131.93,132.05,131.91,132.05,49300.0,113.1889,113.2919,113.1717,113.2919,49300.0
2014-04-15 15:50:00,132.04,132.1,132.01,132.02,118700.0,113.2833,113.3348,113.2575,113.2661,118700.0
2014-04-15 15:55:00,132.02,132.21,131.93,132.1,201400.0,113.2661,113.4291,113.1889,113.3348,201400.0
2014-04-16 09:30:00,132.55,132.94,132.44,132.7,36200.0,113.7208,114.0554,113.6265,113.8495,36200.0
2014-04-16 09:35:00,132.73,132.77,132.17,132.29,20400.0,113.8753,113.9096,113.3948,113.4978,20400.0
2014-04-16 09:40:00,132.21,132.48,132.01,132.25,18200.0,113.4291,113.6608,113.2575,113.4634,18200.0
2014-04-16 09:45:00,132.35,132.63,132.13,132.58,13000.0,113.5492,113.7895,113.3605,113.7466,13000.0
2014-04-16 09:50:00,132.53,132.71,132.44,132.51,13500.0,113.7037,113.8581,113.6265,113.6865,13500.0
2014-04-16 09:55:00,132.53,132.89,132.53,132.6,14400.0,113.7037,114.0125,113.7037,113.7637,14400.0
2014-04-16 10:00:00,132.57,132.65,132.36,132.58,14800.0,113.738,113.8066,113.5578,113.7466,14800.0
2014-04-16 10:05:00,132.52,132.72,132.41,132.44,36500.0,113.6951,113.8667,113.6007,113.6265,36500.0
2014-04-16 10:10:00,132.47,132.69,132.38,132.38,20800.0,113.6522,113.8409,113.575,113.575,20800.0
2014-04-16 10:15:00,132.45,132.54,132.38,132.48,10800.0,113.635,113.7122,113.575,113.6608,10800.0
2014-04-16 10:20:00,132.55,132.67,132.35,132.39,16800.0,113.7208,113.8238,113.5492,113.5836,16800.0
2014-04-16 10:25:00,132.42,132.53,132.23,132.36,11900.0,113.6093,113.7037,113.4463,113.5578,11900.0
2014-04-16 10:30:00,132.29,132.44,132.26,132.3,9000.0,113.4978,113.6265,113.472,113.5063,9000.0
2014-04-16 10:35:00,132.28,132.42,132.27,132.3,8800.0,113.4892,113.6093,113.4806,113.5063,8800.0
2014-04-16 10:40:00,132.29,132.33,132.16,132.22,6200.0,113.4978,113.5321,113.3862,113.4377,6200.0
2014-04-16 10:45:00,132.22,132.38,132.09,132.25,30800.0,113.4377,113.575,113.3262,113.4634,30800.0
2014-04-16 10:50:00,132.26,132.45,132.12,132.12,14900.0,113.472,113.635,113.3519,113.3519,14900.0
2014-04-16 10:55:00,132.19,132.37,132.14,132.32,11600.0,113.412,113.5664,113.3691,113.5235,11600.0
2014-04-16 11:00:00,132.32,132.48,132.25,132.34,9700.0,113.5235,113.6608,113.4634,113.5407,9700.0
2014-04-16 11:05:00,132.32,132.53,132.31,132.49,5400.0,113.5235,113.7037,113.5149,113.6694,5400.0
2014-04-16 11:10:00,132.48,132.62,132.45,132.59,6300.0,113.6608,113.7809,113.635,113.7551,6300.0
2014-04-16 11:15:00,132.57,132.78,132.55,132.73,15200.0,113.738,113.9182,113.7208,113.8753,15200.0
2014-04-16 11:20:00,132.71,132.75,132.65,132.7,17100.0,113.8581,113.8924,113.8066,113.8495,17100.0
2014-04-16 11:25:00,132.67,132.75,132.61,132.72,8400.0,113.8238,113.8924,113.7723,113.8667,8400.0
2014-04-16 11:30:00,132.75,132.86,132.75,132.82,14000.0,113.8924,113.9868,113.8924,113.9525,14000.0
2014-04-16 11:35:00,132.84,132.91,132.76,132.9,18100.0,113.9696,114.0297,113.901,114.0211,18100.0
2014-04-16 11:40:00,132.9,133.04,132.85,133.0,22500.0,114.0211,114.1412,113.9782,114.1069,22500.0
2014-04-16 11:45:00,132.99,133.08,132.96,133.06,15500.0,114.0983,114.1755,114.0726,114.1584,15500.0
2014-04-16 11:50:00,133.04,133.3,133.04,133.19,15800.0,114.1412,114.3643,114.1412,114.2699,15800.0
2014-04-16 11:55:00,133.18,133.19,133.06,133.14,7400.0,114.2613,114.2699,114.1584,114.227,7400.0
2014-04-16 12:00:00,133.15,133.2,133.09,133.16,6800.0,114.2356,114.2785,114.1841,114.2442,6800.0
2014-04-16 12:05:00,133.16,133.37,133.15,133.37,19900.0,114.2442,114.4243,114.2356,114.4243,19900.0
2014-04-16 12:10:00,133.36,133.42,133.22,133.23,84100.0,114.4158,114.4672,114.2957,114.3042,84100.0
2014-04-16 12:15:00,133.25,133.3,133.18,133.28,85400.0,114.3214,114.3643,114.2613,114.3471,85400.0
2014-04-16 12:20:00,133.29,133.34,133.21,133.25,58900.0,114.3557,114.3986,114.2871,114.3214,58900.0
2014-04-16 12:25:00,133.28,133.28,133.23,133.27,91500.0,114.3471,114.3471,114.3042,114.3386,91500.0
2014-04-16 12:30:00,133.27,133.45,133.25,133.29,56600.0,114.3386,114.493,114.3214,114.3557,56600.0
2014-04-16 12:35:00,133.33,133.43,133.33,133.43,13500.0,114.39,114.4758,114.39,114.4758,13500.0
2014-04-16 12:40:00,133.45,133.63,133.43,133.52,11600.0,114.493,114.6474,114.4758,114.553,11600.0
2014-04-16 12:45:00,133.54,133.58,133.52,133.56,6300.0,114.5702,114.6045,114.553,114.5874,6300.0
2014-04-16 12:50:00,133.55,133.62,133.45,133.53,17700.0,114.5788,114.6388,114.493,114.5616,17700.0
2014-04-16 12:55:00,133.51,133.56,133.42,133.42,9300.0,114.5445,114.5874,114.4672,114.4672,9300.0
2014-04-16 13:00:00,133.36,133.44,133.29,133.29,7000.0,114.4158,114.4844,114.3557,114.3557,7000.0
2014-04-16 13:05:00,133.28,133.41,133.25,133.41,10300.0,114.3471,114.4587,114.3214,114.4587,10300.0
2014-04-16 13:10:00,133.39,133.52,133.33,133.35,18600.0,114.4415,114.553,114.39,114.4072,18600.0
2014-04-16 13:15:00,133.41,133.53,133.37,133.43,10100.0,114.4587,114.5616,114.4243,114.4758,10100.0
2014-04-16 13:20:00,133.44,133.5,133.36,133.42,38700.0,114.4844,114.5359,114.4158,114.4672,38700.0
2014-04-16 13:25:00,133.36,133.44,133.36,133.43,12200.0,114.4158,114.4844,114.4158,114.4758,12200.0
2014-04-16 13:30:00,133.43,133.43,133.27,133.28,14200.0,114.4758,114.4758,114.3386,114.3471,14200.0
2014-04-16 13:35:00,133.26,133.44,133.26,133.43,12000.0,114.33,114.4844,114.33,114.4758,12000.0
2014-04-16 13:40:00,133.43,133.44,133.35,133.39,16100.0,114.4758,114.4844,114.4072,114.4415,16100.0
2014-04-16 13:45:00,133.41,133.42,133.37,133.39,25600.0,114.4587,114.4672,114.4243,114.4415,25600.0
2014-04-16 13:50:00,133.4,133.43,133.36,133.36,45300.0,114.4501,114.4758,114.4158,114.4158,45300.0
2014-04-16 13:55:00,133.35,133.41,133.26,133.41,15500.0,114.4072,114.4587,114.33,114.4587,15500.0
2014-04-16 14:00:00,133.41,133.41,133.31,133.34,10700.0,114.4587,114.4587,114.3729,114.3986,10700.0
2014-04-16 14:05:00,133.32,133.39,133.31,133.36,9700.0,114.3814,114.4415,114.3729,114.4158,9700.0
2014-04-16 14:10:00,133.39,133.42,133.37,133.39,20700.0,114.4415,114.4672,114.4243,114.4415,20700.0
2014-04-16 14:15:00,133.37,133.37,133.2,133.33,14700.0,114.4243,114.4243,114.2785,114.39,14700.0
2014-04-16 14:20:00,133.3,133.39,133.25,133.31,15600.0,114.3643,114.4415,114.3214,114.3729,15600.0
2014-04-16 14:25:00,133.28,133.39,133.25,133.29,15900.0,114.3471,114.4415,114.3214,114.3557,15900.0
2014-04-16 14:30:00,133.34,133.43,133.3,133.35,35200.0,114.3986,114.4758,114.3643,114.4072,35200.0
2014-04-16 14:35:00,133.39,133.41,133.31,133.37,24700.0,114.4415,114.4587,114.3729,114.4243,24700.0
2014-04-16 14:40:00,133.38,133.67,133.36,133.63,59100.0,114.4329,114.6817,114.4158,114.6474,59100.0
2014-04-16 14:45:00,133.63,133.8,133.63,133.77,16600.0,114.6474,114.7933,114.6474,114.7675,16600.0
2014-04-16 14:50:00,133.79,133.92,133.73,133.92,14700.0,114.7847,114.8962,114.7332,114.8962,14700.0
2014-04-16 14:55:00,133.9,134.03,133.87,134.02,19500.0,114.8791,114.9906,114.8533,114.982,19500.0
2014-04-16 15:00:00,134.02,134.04,133.91,134.0,15700.0,114.982,114.9992,114.8876,114.9649,15700.0
2014-04-16 15:05:00,134.0,134.01,133.91,133.95,14000.0,114.9649,114.9734,114.8876,114.922,14000.0
2014-04-16 15:10:00,133.95,133.97,133.92,133.95,8000.0,114.922,114.9391,114.8962,114.922,8000.0
2014-04-16 15:15:00,133.97,133.97,133.89,133.93,16500.0,114.9391,114.9391,114.8705,114.9048,16500.0
2014-04-16 15:20:00,133.92,133.97,133.88,133.93,39700.0,114.8962,114.9391,114.8619,114.9048,39700.0
2014-04-16 15:25:00,133.95,133.97,133.88,133.9,23100.0,114.922,114.9391,114.8619,114.8791,23100.0
2014-04-16 15:30:00,133.9,133.9,133.76,133.78,31900.0,114.8791,114.8791,114.7589,114.7761,31900.0
2014-04-16 15:35:00,133.79,133.92,133.79,133.88,35800.0,114.7847,114.8962,114.7847,114.8619,35800.0
2014-04-16 15:40:00,133.88,133.89,133.76,133.78,41200.0,114.8619,114.8705,114.7589,114.7761,41200.0
2014-04-16 15:45:00,133.8,133.82,133.66,133.67,62700.0,114.7933,114.8104,114.6731,114.6817,62700.0
2014-04-16 15:50:00,133.69,133.76,133.67,133.7,111500.0,114.6989,114.7589,114.6817,114.7075,111500.0
2014-04-16 15:55:00,133.7,133.8,133.69,133.75,272200.0,114.7075,114.7933,114.6989,114.7504,272200.0
2014-04-17 09:30:00,133.62,133.96,133.62,133.64,103900.0,114.6388,114.9305,114.6388,114.656,103900.0
2014-04-17 09:35:00,133.63,134.33,133.63,134.26,23000.0,114.6474,115.248,114.6474,115.1879,23000.0
2014-04-17 09:40:00,134.3,134.73,134.3,134.64,15700.0,115.2222,115.5912,115.2222,115.5139,15700.0
2014-04-17 09:45:00,134.58,134.74,134.56,134.65,22900.0,115.4625,115.5997,115.4453,115.5225,22900.0
2014-04-17 09:50:00,134.73,134.73,134.34,134.57,13500.0,115.5912,115.5912,115.2566,115.4539,13500.0
2014-04-17 09:55:00,134.57,134.89,134.37,134.78,20900.0,115.4539,115.7284,115.2823,115.634,20900.0
2014-04-17 10:00:00,134.86,134.89,134.56,134.71,28300.0,115.7027,115.7284,115.4453,115.574,28300.0
2014-04-17 10:05:00,134.7,134.8,134.58,134.69,27200.0,115.5654,115.6512,115.4625,115.5568,27200.0
2014-04-17 10:10:00,134.74,134.97,134.74,134.96,21600.0,115.5997,115.7971,115.5997,115.7885,21600.0
2014-04-17 10:15:00,134.94,135.07,134.68,134.77,89800.0,115.7713,115.8829,115.5483,115.6255,89800.0
2014-04-17 10:20:00,134.76,134.78,134.65,134.72,43700.0,115.6169,115.634,115.5225,115.5826,43700.0
2014-04-17 10:25:00,134.72,135.0,134.7,135.0,79400.0,115.5826,115.8228,115.5654,115.8228,79400.0
2014-04-17 10:30:00,135.04,135.1,134.82,134.82,17500.0,115.8571,115.9086,115.6684,115.6684,17500.0
2014-04-17 10:35:00,134.86,135.1,134.82,135.08,18700.0,115.7027,115.9086,115.6684,115.8914,18700.0
2014-04-17 10:40:00,135.1,135.33,135.04,135.23,37400.0,115.9086,116.1059,115.8571,116.0201,37400.0
2014-04-17 10:45:00,135.23,135.37,135.16,135.29,9700.0,116.0201,116.1402,115.9601,116.0716,9700.0
2014-04-17 10:50:00,135.3,135.46,135.26,135.38,16100.0,116.0802,116.2175,116.0459,116.1488,16100.0
2014-04-17 10:55:00,135.34,135.36,135.22,135.22,19100.0,116.1145,116.1317,116.0115,116.0115,19100.0
2014-04-17 11:00:00,135.25,135.28,135.07,135.1,15400.0,116.0373,116.063,115.8829,115.9086,15400.0
2014-04-17 11:05:00,135.08,135.16,135.05,135.08,16700.0,115.8914,115.9601,115.8657,115.8914,16700.0
2014-04-17 11:10:00,135.07,135.27,135.07,135.24,15300.0,115.8829,116.0544,115.8829,116.0287,15300.0
2014-04-17 11:15:00,135.22,135.25,135.04,135.09,13900.0,116.0115,116.0373,115.8571,115.9,13900.0
2014-04-17 11:20:00,135.07,135.28,135.07,135.28,12200.0,115.8829,116.063,115.8829,116.063,12200.0
2014-04-17 11:25:00,135.27,135.39,135.24,135.38,14700.0,116.0544,116.1574,116.0287,116.1488,14700.0
2014-04-17 11:30:00,135.37,135.5,135.36,135.39,25200.0,116.1402,116.2518,116.1317,116.1574,25200.0
2014-04-17 11:35:00,135.41,135.47,135.28,135.28,25800.0,116.1746,116.226,116.063,116.063,25800.0
2014-04-17 11:40:00,135.24,135.29,135.14,135.21,28400.0,116.0287,116.0716,115.9429,116.003,28400.0
2014-04-17 11:45:00,135.18,135.24,135.16,135.18,8600.0,115.9772,116.0287,115.9601,115.9772,8600.0
2014-04-17 11:50:00,135.15,135.28,135.09,135.2,11600.0,115.9515,116.063,115.9,115.9944,11600.0
2014-04-17 11:55:00,135.23,135.36,135.22,135.35,10100.0,116.0201,116.1317,116.0115,116.1231,10100.0
2014-04-17 12:00:00,135.37,135.46,135.31,135.39,11000.0,116.1402,116.2175,116.0888,116.1574,11000.0
2014-04-17 12:05:00,135.36,135.37,135.16,135.22,9700.0,116.1317,116.1402,115.9601,116.0115,9700.0
2014-04-17 12:10:00,135.23,135.33,135.21,135.26,9500.0,116.0201,116.1059,116.003,116.0459,9500.0
2014-04-17 12:15:00,135.29,135.32,135.11,135.11,12000.0,116.0716,116.0973,115.9172,115.9172,12000.0
2014-04-17 12:20:00,135.14,135.29,135.07,135.26,8600.0,115.9429,116.0716,115.8829,116.0459,8600.0
2014-04-17 12:25:00,135.3,135.36,135.3,135.3,8300.0,116.0802,116.1317,116.0802,116.0802,8300.0
2014-04-17 12:30:00,135.32,135.38,135.25,135.31,10100.0,116.0973,116.1488,116.0373,116.0888,10100.0
2014-04-17 12:35:00,135.29,135.44,135.23,135.43,6700.0,116.0716,116.2003,116.0201,116.1917,6700.0
2014-04-17 12:40:00,135.45,135.49,135.35,135.46,8200.0,116.2089,116.2432,116.1231,116.2175,8200.0
2014-04-17 12:45:00,135.46,135.48,135.35,135.41,11700.0,116.2175,116.2346,116.1231,116.1746,11700.0
2014-04-17 12:50:00,135.42,135.56,135.4,135.4,9800.0,116.1831,116.3032,116.166,116.166,9800.0
2014-04-17 12:55:00,135.4,135.49,135.39,135.44,8200.0,116.166,116.2432,116.1574,116.2003,8200.0
2014-04-17 13:00:00,135.42,135.55,135.4,135.53,13900.0,116.1831,116.2947,116.166,116.2775,13900.0
2014-04-17 13:05:00,135.49,135.58,135.46,135.56,10100.0,116.2432,116.3204,116.2175,116.3032,10100.0
2014-04-17 13:10:00,135.58,135.68,135.57,135.63,6800.0,116.3204,116.4062,116.3118,116.3633,6800.0
2014-04-17 13:15:00,135.6,135.63,135.5,135.5,7300.0,116.3376,116.3633,116.2518,116.2518,7300.0
2014-04-17 13:20:00,135.53,135.56,135.44,135.56,8200.0,116.2775,116.3032,116.2003,116.3032,8200.0
2014-04-17 13:25:00,135.57,135.7,135.56,135.64,8600.0,116.3118,116.4234,116.3032,116.3719,8600.0
2014-04-17 13:30:00,135.65,135.71,135.62,135.71,7800.0,116.3805,116.4319,116.3547,116.4319,7800.0
2014-04-17 13:35:00,135.72,135.8,135.69,135.69,21800.0,116.4405,116.5092,116.4148,116.4148,21800.0
2014-04-17 13:40:00,135.74,135.75,135.61,135.64,11100.0,116.4577,116.4663,116.3461,116.3719,11100.0
2014-04-17 13:45:00,135.62,135.71,135.61,135.67,5300.0,116.3547,116.4319,116.3461,116.3976,5300.0
2014-04-17 13:50:00,135.68,135.83,135.68,135.83,14000.0,116.4062,116.5349,116.4062,116.5349,14000.0
2014-04-17 13:55:00,135.83,135.86,135.75,135.76,13400.0,116.5349,116.5606,116.4663,116.4748,13400.0
2014-04-17 14:00:00,135.8,135.8,135.66,135.69,5800.0,116.5092,116.5092,116.389,116.4148,5800.0
2014-04-17 14:05:00,135.68,135.77,135.67,135.68,14700.0,116.4062,116.4834,116.3976,116.4062,14700.0
2014-04-17 14:10:00,135.67,135.76,135.65,135.7,12600.0,116.3976,116.4748,116.3805,116.4234,12600.0
2014-04-17 14:15:00,135.73,135.76,135.72,135.75,6400.0,116.4491,116.4748,116.4405,116.4663,6400.0
2014-04-17 14:20:00,135.76,135.76,135.72,135.74,13700.0,116.4748,116.4748,116.4405,116.4577,13700.0
2014-04-17 14:25:00,135.72,135.89,135.72,135.85,17900.0,116.4405,116.5864,116.4405,116.5521,17900.0
2014-04-17 14:30:00,135.87,135.92,135.83,135.83,21100.0,116.5692,116.6121,116.5349,116.5349,21100.0
2014-04-17 14:35:00,135.83,135.92,135.83,135.92,36200.0,116.5349,116.6121,116.5349,116.6121,36200.0
2014-04-17 14:40:00,135.91,135.92,135.88,135.89,36500.0,116.6035,116.6121,116.5778,116.5864,36500.0
2014-04-17 14:45:00,135.9,135.92,135.83,135.83,13500.0,116.595,116.6121,116.5349,116.5349,13500.0
2014-04-17 14:50:00,135.81,135.85,135.74,135.81,16000.0,116.5177,116.5521,116.4577,116.5177,16000.0
2014-04-17 14:55:00,135.83,135.94,135.81,135.92,16100.0,116.5349,116.6293,116.5177,116.6121,16100.0
2014-04-17 15:00:00,135.94,135.94,135.91,135.91,23900.0,116.6293,116.6293,116.6035,116.6035,23900.0
2014-04-17 15:05:00,135.92,135.96,135.87,135.88,24000.0,116.6121,116.6464,116.5692,116.5778,24000.0
2014-04-17 15:10:00,135.9,135.97,135.89,135.9,23000.0,116.595,116.655,116.5864,116.595,23000.0
2014-04-17 15:15:00,135.9,135.95,135.84,135.86,24700.0,116.595,116.6378,116.5435,116.5606,24700.0
2014-04-17 15:20:00,135.85,135.91,135.84,135.85,22500.0,116.5521,116.6035,116.5435,116.5521,22500.0
2014-04-17 15:25:00,135.84,135.84,135.78,135.78,21500.0,116.5435,116.5435,116.492,116.492,21500.0
2014-04-17 15:30:00,135.78,135.78,135.67,135.68,35700.0,116.492,116.492,116.3976,116.4062,35700.0
2014-04-17 15:35:00,135.67,135.7,135.63,135.65,39200.0,116.3976,116.4234,116.3633,116.3805,39200.0
2014-04-17 15:40:00,135.67,135.72,135.65,135.72,49000.0,116.3976,116.4405,116.3805,116.4405,49000.0
2014-04-17 15:45:00,135.7,135.76,135.62,135.76,57700.0,116.4234,116.4748,116.3547,116.4748,57700.0
2014-04-17 15:50:00,135.76,135.76,135.64,135.64,56600.0,116.4748,116.4748,116.3719,116.3719,56600.0
2014-04-17 15:55:00,135.64,135.64,135.54,135.56,122100.0,116.3719,116.3719,116.2861,116.3032,122100.0
2014-04-21 09:30:00,135.61,136.05,135.26,135.8,23600.0,116.3461,116.7236,116.0459,116.5092,23600.0
2014-04-21 09:35:00,135.87,136.29,135.83,136.0,8900.0,116.5692,116.9295,116.5349,116.6807,8900.0
2014-04-21 09:40:00,135.88,136.31,135.84,136.17,6500.0,116.5778,116.9467,116.5435,116.8266,6500.0
2014-04-21 09:45:00,136.1,136.44,136.09,136.44,14300.0,116.7665,117.0582,116.758,117.0582,14300.0
2014-04-21 09:50:00,136.42,136.65,136.36,136.38,22900.0,117.0411,117.2384,116.9896,117.0068,22900.0
2014-04-21 09:55:00,136.39,136.63,136.33,136.4,81200.0,117.0153,117.2213,116.9639,117.0239,81200.0
2014-04-21 10:00:00,136.4,136.58,136.19,136.28,86300.0,117.0239,117.1784,116.8438,116.921,86300.0
2014-04-21 10:05:00,136.29,136.38,136.21,136.28,67200.0,116.9295,117.0068,116.8609,116.921,67200.0
2014-04-21 10:10:00,136.3,136.38,136.17,136.17,59700.0,116.9381,117.0068,116.8266,116.8266,59700.0
2014-04-21 10:15:00,136.13,136.31,136.01,136.22,30100.0,116.7923,116.9467,116.6893,116.8695,30100.0
2014-04-21 10:20:00,136.22,136.22,136.02,136.16,28900.0,116.8695,116.8695,116.6979,116.818,28900.0
2014-04-21 10:25:00,136.16,136.18,136.03,136.08,13100.0,116.818,116.8352,116.7065,116.7494,13100.0
2014-04-21 10:30:00,136.05,136.07,135.93,135.93,19400.0,116.7236,116.7408,116.6207,116.6207,19400.0
2014-04-21 10:35:00,135.87,135.98,135.84,135.85,41000.0,116.5692,116.6636,116.5435,116.5521,41000.0
2014-04-21 10:40:00,135.87,136.0,135.81,135.93,10700.0,116.5692,116.6807,116.5177,116.6207,10700.0
2014-04-21 10:45:00,135.93,136.1,135.85,135.99,24800.0,116.6207,116.7665,116.5521,116.6722,24800.0
2014-04-21 10:50:00,135.98,136.07,135.92,136.07,16500.0,116.6636,116.7408,116.6121,116.7408,16500.0
2014-04-21 10:55:00,136.04,136.05,135.93,136.01,13100.0,116.7151,116.7236,116.6207,116.6893,13100.0
2014-04-21 11:00:00,136.02,136.08,135.94,136.0,16900.0,116.6979,116.7494,116.6293,116.6807,16900.0
2014-04-21 11:05:00,136.0,136.08,135.94,136.04,12000.0,116.6807,116.7494,116.6293,116.7151,12000.0
2014-04-21 11:10:00,136.04,136.23,136.03,136.21,10600.0,116.7151,116.8781,116.7065,116.8609,10600.0
2014-04-21 11:15:00,136.2,136.28,136.12,136.28,12300.0,116.8523,116.921,116.7837,116.921,12300.0
2014-04-21 11:20:00,136.27,136.33,136.22,136.29,77600.0,116.9124,116.9639,116.8695,116.9295,77600.0
2014-04-21 11:25:00,136.33,136.36,136.21,136.3,4300.0,116.9639,116.9896,116.8609,116.9381,4300.0
2014-04-21 11:30:00,136.3,136.32,136.17,136.3,4300.0,116.9381,116.9553,116.8266,116.9381,4300.0
2014-04-21 11:35:00,136.25,136.25,136.04,136.24,7400.0,116.8952,116.8952,116.7151,116.8867,7400.0
2014-04-21 11:40:00,136.24,136.42,136.22,136.38,15300.0,116.8867,117.0411,116.8695,117.0068,15300.0
2014-04-21 11:45:00,136.41,136.44,136.26,136.26,5900.0,117.0325,117.0582,116.9038,116.9038,5900.0
2014-04-21 11:50:00,136.25,136.27,136.2,136.25,6600.0,116.8952,116.9124,116.8523,116.8952,6600.0
2014-04-21 11:55:00,136.28,136.43,136.24,136.41,11400.0,116.921,117.0497,116.8867,117.0325,11400.0
2014-04-21 12:00:00,136.4,136.6,136.38,136.6,12400.0,117.0239,117.1955,117.0068,117.1955,12400.0
2014-04-21 12:05:00,136.6,136.62,136.52,136.52,34000.0,117.1955,117.2127,117.1269,117.1269,34000.0
2014-04-21 12:10:00,136.52,136.53,136.43,136.52,8000.0,117.1269,117.1355,117.0497,117.1269,8000.0
2014-04-21 12:15:00,136.5,136.59,136.5,136.57,8200.0,117.1097,117.1869,117.1097,117.1698,8200.0
2014-04-21 12:20:00,136.56,136.62,136.52,136.57,29300.0,117.1612,117.2127,117.1269,117.1698,29300.0
2014-04-21 12:25:00,136.57,136.62,136.52,136.59,13200.0,117.1698,117.2127,117.1269,117.1869,13200.0
2014-04-21 12:30:00,136.54,136.59,136.45,136.55,36800.0,117.144,117.1869,117.0668,117.1526,36800.0
2014-04-21 12:35:00,136.53,136.6,136.52,136.59,6500.0,117.1355,117.1955,117.1269,117.1869,6500.0
2014-04-21 12:40:00,136.61,136.77,136.61,136.75,8600.0,117.2041,117.3414,117.2041,117.3242,8600.0
2014-04-21 12:45:00,136.74,136.78,136.66,136.75,28500.0,117.3156,117.3499,117.247,117.3242,28500.0
2014-04-21 12:50:00,136.74,136.77,136.71,136.76,26400.0,117.3156,117.3414,117.2899,117.3328,26400.0
2014-04-21 12:55:00,136.72,136.78,136.71,136.73,21200.0,117.2985,117.3499,117.2899,117.307,21200.0
2014-04-21 13:00:00,136.73,136.75,136.65,136.71,47400.0,117.307,117.3242,117.2384,117.2899,47400.0
2014-04-21 13:05:00,136.69,136.76,136.58,136.58,20400.0,117.2727,117.3328,117.1784,117.1784,20400.0
2014-04-21 13:10:00,136.58,136.58,136.5,136.5,7200.0,117.1784,117.1784,117.1097,117.1097,7200.0
2014-04-21 13:15:00,136.49,136.56,136.46,136.54,4200.0,117.1011,117.1612,117.0754,117.144,4200.0
2014-04-21 13:20:00,136.53,136.53,136.32,136.32,8500.0,117.1355,117.1355,116.9553,116.9553,8500.0
2014-04-21 13:25:00,136.31,136.36,136.23,136.35,15000.0,116.9467,116.9896,116.8781,116.981,15000.0
2014-04-21 13:30:00,136.35,136.47,136.34,136.45,27600.0,116.981,117.084,116.9724,117.0668,27600.0
2014-04-21 13:35:00,136.44,136.47,136.37,136.44,21900.0,117.0582,117.084,116.9982,117.0582,21900.0
2014-04-21 13:40:00,136.45,136.51,136.38,136.48,22400.0,117.0668,117.1183,117.0068,117.0926,22400.0
2014-04-21 13:45:00,136.47,136.5,136.39,136.39,24100.0,117.084,117.1097,117.0153,117.0153,24100.0
2014-04-21 13:50:00,136.39,136.53,136.39,136.48,19600.0,117.0153,117.1355,117.0153,117.0926,19600.0
2014-04-21 13:55:00,136.49,136.72,136.45,136.72,64000.0,117.1011,117.2985,117.0668,117.2985,64000.0
2014-04-21 14:00:00,136.74,136.74,136.56,136.58,17600.0,117.3156,117.3156,117.1612,117.1784,17600.0
2014-04-21 14:05:00,136.59,136.65,136.52,136.52,10600.0,117.1869,117.2384,117.1269,117.1269,10600.0
2014-04-21 14:10:00,136.52,136.59,136.47,136.53,14300.0,117.1269,117.1869,117.084,117.1355,14300.0
2014-04-21 14:15:00,136.54,136.62,136.46,136.48,13100.0,117.144,117.2127,117.0754,117.0926,13100.0
2014-04-21 14:20:00,136.5,136.61,136.45,136.48,20700.0,117.1097,117.2041,117.0668,117.0926,20700.0
2014-04-21 14:25:00,136.48,136.56,136.47,136.56,13100.0,117.0926,117.1612,117.084,117.1612,13100.0
2014-04-21 14:30:00,136.55,136.56,136.51,136.56,10500.0,117.1526,117.1612,117.1183,117.1612,10500.0
2014-04-21 14:35:00,136.55,136.59,136.48,136.48,70400.0,117.1526,117.1869,117.0926,117.0926,70400.0
2014-04-21 14:40:00,136.52,136.55,136.48,136.5,6700.0,117.1269,117.1526,117.0926,117.1097,6700.0
2014-04-21 14:45:00,136.5,136.65,136.5,136.65,9600.0,117.1097,117.2384,117.1097,117.2384,9600.0
2014-04-21 14:50:00,136.65,136.7,136.58,136.59,21800.0,117.2384,117.2813,117.1784,117.1869,21800.0
2014-04-21 14:55:00,136.58,136.6,136.5,136.55,21900.0,117.1784,117.1955,117.1097,117.1526,21900.0
2014-04-21 15:00:00,136.55,136.56,136.51,136.54,13500.0,117.1526,117.1612,117.1183,117.144,13500.0
2014-04-21 15:05:00,136.55,136.55,136.49,136.49,17200.0,117.1526,117.1526,117.1011,117.1011,17200.0
2014-04-21 15:10:00,136.47,136.54,136.44,136.48,19600.0,117.084,117.144,117.0582,117.0926,19600.0
2014-04-21 15:15:00,136.5,136.54,136.44,136.44,15900.0,117.1097,117.144,117.0582,117.0582,15900.0
2014-04-21 15:20:00,136.45,136.45,136.33,136.34,14100.0,117.0668,117.0668,116.9639,116.9724,14100.0
2014-04-21 15:25:00,136.35,136.41,136.31,136.35,46200.0,116.981,117.0325,116.9467,116.981,46200.0
2014-04-21 15:30:00,136.35,136.35,136.21,136.25,30400.0,116.981,116.981,116.8609,116.8952,30400.0
2014-04-21 15:35:00,136.25,136.26,136.24,136.25,20100.0,116.8952,116.9038,116.8867,116.8952,20100.0
2014-04-21 15:40:00,136.25,136.27,136.19,136.22,31300.0,116.8952,116.9124,116.8438,116.8695,31300.0
2014-04-21 15:45:00,136.23,136.26,136.19,136.23,88500.0,116.8781,116.9038,116.8438,116.8781,88500.0
2014-04-21 15:50:00,136.24,136.45,136.19,136.45,49500.0,116.8867,117.0668,116.8438,117.0668,49500.0
2014-04-21 15:55:00,136.42,136.44,136.19,136.28,134800.0,117.0411,117.0582,116.8438,116.921,134800.0
2014-04-22 09:30:00,136.54,137.24,136.52,137.2,44700.0,117.144,117.7446,117.1269,117.7103,44700.0
2014-04-22 09:35:00,137.11,137.59,137.05,137.57,15100.0,117.6331,118.0449,117.5816,118.0277,15100.0
2014-04-22 09:40:00,137.53,137.55,137.25,137.29,15800.0,117.9934,118.0106,117.7532,117.7875,15800.0
2014-04-22 09:45:00,137.38,137.38,137.01,137.22,36500.0,117.8647,117.8647,117.5473,117.7274,36500.0
2014-04-22 09:50:00,137.09,137.37,137.09,137.11,29600.0,117.6159,117.8561,117.6159,117.6331,29600.0
2014-04-22 09:55:00,137.07,137.2,137.06,137.12,16900.0,117.5987,117.7103,117.5902,117.6416,16900.0
2014-04-22 10:00:00,137.13,137.36,137.09,137.28,42700.0,117.6502,117.8476,117.6159,117.7789,42700.0
2014-04-22 10:05:00,137.23,137.53,137.15,137.41,47300.0,117.736,117.9934,117.6674,117.8904,47300.0
2014-04-22 10:10:00,137.38,137.43,137.24,137.39,7600.0,117.8647,117.9076,117.7446,117.8733,7600.0
2014-04-22 10:15:00,137.39,137.48,137.28,137.36,15700.0,117.8733,117.9505,117.7789,117.8476,15700.0
2014-04-22 10:20:00,137.33,137.4,137.22,137.26,10300.0,117.8218,117.8819,117.7274,117.7618,10300.0
2014-04-22 10:25:00,137.3,137.34,137.23,137.29,8500.0,117.7961,117.8304,117.736,117.7875,8500.0
2014-04-22 10:30:00,137.27,137.4,137.27,137.38,16400.0,117.7703,117.8819,117.7703,117.8647,16400.0
2014-04-22 10:35:00,137.35,137.39,137.29,137.3,12200.0,117.839,117.8733,117.7875,117.7961,12200.0
2014-04-22 10:40:00,137.26,137.31,137.23,137.29,8700.0,117.7618,117.8047,117.736,117.7875,8700.0
2014-04-22 10:45:00,137.27,137.32,137.23,137.3,14700.0,117.7703,117.8132,117.736,117.7961,14700.0
2014-04-22 10:50:00,137.32,137.34,137.21,137.22,9400.0,117.8132,117.8304,117.7189,117.7274,9400.0
2014-04-22 10:55:00,137.24,137.28,137.22,137.25,7900.0,117.7446,117.7789,117.7274,117.7532,7900.0
2014-04-22 11:00:00,137.25,137.31,137.15,137.17,22500.0,117.7532,117.8047,117.6674,117.6845,22500.0
2014-04-22 11:05:00,137.2,137.33,137.2,137.29,14900.0,117.7103,117.8218,117.7103,117.7875,14900.0
2014-04-22 11:10:00,137.29,137.32,137.22,137.29,10700.0,117.7875,117.8132,117.7274,117.7875,10700.0
2014-04-22 11:15:00,137.28,137.34,137.21,137.31,35800.0,117.7789,117.8304,117.7189,117.8047,35800.0
2014-04-22 11:20:00,137.3,137.3,137.22,137.28,30400.0,117.7961,117.7961,117.7274,117.7789,30400.0
2014-04-22 11:25:00,137.28,137.34,137.22,137.26,46300.0,117.7789,117.8304,117.7274,117.7618,46300.0
2014-04-22 11:30:00,137.25,137.3,137.21,137.25,25000.0,117.7532,117.7961,117.7189,117.7532,25000.0
2014-04-22 11:35:00,137.25,137.28,137.22,137.22,11300.0,117.7532,117.7789,117.7274,117.7274,11300.0
2014-04-22 11:40:00,137.23,137.27,137.22,137.26,63000.0,117.736,117.7703,117.7274,117.7618,63000.0
2014-04-22 11:45:00,137.25,137.28,137.22,137.26,36800.0,117.7532,117.7789,117.7274,117.7618,36800.0
2014-04-22 11:50:00,137.25,137.26,137.22,137.25,15500.0,117.7532,117.7618,117.7274,117.7532,15500.0
2014-04-22 11:55:00,137.24,137.25,137.22,137.25,10200.0,117.7446,117.7532,117.7274,117.7532,10200.0
2014-04-22 12:00:00,137.25,137.26,137.22,137.23,15500.0,117.7532,117.7618,117.7274,117.736,15500.0
2014-04-22 12:05:00,137.24,137.25,137.22,137.24,29300.0,117.7446,117.7532,117.7274,117.7446,29300.0
2014-04-22 12:10:00,137.25,137.54,137.22,137.54,52400.0,117.7532,118.002,117.7274,118.002,52400.0
2014-04-22 12:15:00,137.52,137.6,137.51,137.59,30800.0,117.9848,118.0535,117.9762,118.0449,30800.0
2014-04-22 12:20:00,137.59,137.61,137.48,137.54,26400.0,118.0449,118.062,117.9505,118.002,26400.0
2014-04-22 12:25:00,137.55,137.55,137.48,137.55,4100.0,118.0106,118.0106,117.9505,118.0106,4100.0
2014-04-22 12:30:00,137.56,137.65,137.51,137.54,31600.0,118.0191,118.0964,117.9762,118.002,31600.0
2014-04-22 12:35:00,137.55,137.58,137.45,137.45,18900.0,118.0106,118.0363,117.9248,117.9248,18900.0
2014-04-22 12:40:00,137.47,137.47,137.24,137.31,25400.0,117.9419,117.9419,117.7446,117.8047,25400.0
2014-04-22 12:45:00,137.3,137.3,137.21,137.24,44400.0,117.7961,117.7961,117.7189,117.7446,44400.0
2014-04-22 12:50:00,137.26,137.53,137.25,137.51,38800.0,117.7618,117.9934,117.7532,117.9762,38800.0
2014-04-22 12:55:00,137.52,137.61,137.5,137.61,12100.0,117.9848,118.062,117.9677,118.062,12100.0
2014-04-22 13:00:00,137.6,137.65,137.52,137.52,24600.0,118.0535,118.0964,117.9848,117.9848,24600.0
2014-04-22 13:05:00,137.52,137.53,137.47,137.53,10500.0,117.9848,117.9934,117.9419,117.9934,10500.0
2014-04-22 13:10:00,137.51,137.51,137.43,137.49,6600.0,117.9762,117.9762,117.9076,117.9591,6600.0
2014-04-22 13:15:00,137.52,137.54,137.45,137.49,6000.0,117.9848,118.002,117.9248,117.9591,6000.0
2014-04-22 13:20:00,137.45,137.57,137.45,137.55,5000.0,117.9248,118.0277,117.9248,118.0106,5000.0
2014-04-22 13:25:00,137.58,137.58,137.45,137.55,3600.0,118.0363,118.0363,117.9248,118.0106,3600.0
2014-04-22 13:30:00,137.57,137.62,137.5,137.54,12100.0,118.0277,118.0706,117.9677,118.002,12100.0
2014-04-22 13:35:00,137.56,137.68,137.52,137.63,45500.0,118.0191,118.1221,117.9848,118.0792,45500.0
2014-04-22 13:40:00,137.61,137.63,137.53,137.54,4400.0,118.062,118.0792,117.9934,118.002,4400.0
2014-04-22 13:45:00,137.55,137.61,137.46,137.59,7900.0,118.0106,118.062,117.9333,118.0449,7900.0
2014-04-22 13:50:00,137.59,137.62,137.52,137.52,12500.0,118.0449,118.0706,117.9848,117.9848,12500.0
2014-04-22 13:55:00,137.5,137.6,137.48,137.6,5700.0,117.9677,118.0535,117.9505,118.0535,5700.0
2014-04-22 14:00:00,137.61,137.66,137.55,137.65,5700.0,118.062,118.1049,118.0106,118.0964,5700.0
2014-04-22 14:05:00,137.63,137.67,137.6,137.63,10300.0,118.0792,118.1135,118.0535,118.0792,10300.0
2014-04-22 14:10:00,137.63,137.64,137.51,137.56,7900.0,118.0792,118.0878,117.9762,118.0191,7900.0
2014-04-22 14:15:00,137.58,137.63,137.52,137.63,5200.0,118.0363,118.0792,117.9848,118.0792,5200.0
2014-04-22 14:20:00,137.64,137.66,137.59,137.65,5900.0,118.0878,118.1049,118.0449,118.0964,5900.0
2014-04-22 14:25:00,137.67,137.75,137.67,137.69,22100.0,118.1135,118.1822,118.1135,118.1307,22100.0
2014-04-22 14:30:00,137.71,137.71,137.59,137.68,8400.0,118.1478,118.1478,118.0449,118.1221,8400.0
2014-04-22 14:35:00,137.69,137.77,137.62,137.7,38900.0,118.1307,118.1993,118.0706,118.1393,38900.0
2014-04-22 14:40:00,137.7,137.71,137.49,137.57,31200.0,118.1393,118.1478,117.9591,118.0277,31200.0
2014-04-22 14:45:00,137.56,137.57,137.48,137.54,17700.0,118.0191,118.0277,117.9505,118.002,17700.0
2014-04-22 14:50:00,137.52,137.58,137.51,137.51,9900.0,117.9848,118.0363,117.9762,117.9762,9900.0
2014-04-22 14:55:00,137.51,137.62,137.49,137.52,19700.0,117.9762,118.0706,117.9591,117.9848,19700.0
2014-04-22 15:00:00,137.52,137.56,137.38,137.38,14100.0,117.9848,118.0191,117.8647,117.8647,14100.0
2014-04-22 15:05:00,137.38,137.4,137.17,137.26,31400.0,117.8647,117.8819,117.6845,117.7618,31400.0
2014-04-22 15:10:00,137.26,137.27,137.19,137.27,26700.0,117.7618,117.7703,117.7017,117.7703,26700.0
2014-04-22 15:15:00,137.27,137.34,137.24,137.3,31900.0,117.7703,117.8304,117.7446,117.7961,31900.0
2014-04-22 15:20:00,137.3,137.32,137.23,137.29,19600.0,117.7961,117.8132,117.736,117.7875,19600.0
2014-04-22 15:25:00,137.3,137.3,137.2,137.22,19800.0,117.7961,117.7961,117.7103,117.7274,19800.0
2014-04-22 15:30:00,137.22,137.27,137.2,137.25,18300.0,117.7274,117.7703,117.7103,117.7532,18300.0
2014-04-22 15:35:00,137.26,137.28,137.19,137.2,27100.0,117.7618,117.7789,117.7017,117.7103,27100.0
2014-04-22 15:40:00,137.19,137.22,137.15,137.21,20800.0,117.7017,117.7274,117.6674,117.7189,20800.0
2014-04-22 15:45:00,137.22,137.31,137.16,137.18,38200.0,117.7274,117.8047,117.676,117.6931,38200.0
2014-04-22 15:50:00,137.18,137.2,137.16,137.18,34100.0,117.6931,117.7103,117.676,117.6931,34100.0
2014-04-22 15:55:00,137.19,137.19,137.0,137.04,113600.0,117.7017,117.7017,117.5387,117.573,113600.0
2014-04-23 09:30:00,137.0,137.0,136.38,136.63,27100.0,117.5387,117.5387,117.0068,117.2213,27100.0
2014-04-23 09:35:00,136.52,136.78,136.36,136.63,13900.0,117.1269,117.3499,116.9896,117.2213,13900.0
2014-04-23 09:40:00,136.58,137.0,136.47,136.65,8900.0,117.1784,117.5387,117.084,117.2384,8900.0
2014-04-23 09:45:00,136.64,136.68,136.37,136.37,9600.0,117.2298,117.2641,116.9982,116.9982,9600.0
2014-04-23 09:50:00,136.38,136.57,136.38,136.53,10000.0,117.0068,117.1698,117.0068,117.1355,10000.0
2014-04-23 09:55:00,136.5,136.57,136.3,136.38,20500.0,117.1097,117.1698,116.9381,117.0068,20500.0
2014-04-23 10:00:00,136.38,136.4,135.93,135.95,30600.0,117.0068,117.0239,116.6207,116.6378,30600.0
2014-04-23 10:05:00,135.93,136.19,135.93,135.99,14400.0,116.6207,116.8438,116.6207,116.6722,14400.0
2014-04-23 10:10:00,135.97,136.38,135.97,136.34,19600.0,116.655,117.0068,116.655,116.9724,19600.0
2014-04-23 10:15:00,136.31,136.41,136.27,136.38,8100.0,116.9467,117.0325,116.9124,117.0068,8100.0
2014-04-23 10:20:00,136.35,136.52,136.31,136.33,8000.0,116.981,117.1269,116.9467,116.9639,8000.0
2014-04-23 10:25:00,136.33,136.53,136.28,136.5,8400.0,116.9639,117.1355,116.921,117.1097,8400.0
2014-04-23 10:30:00,136.49,136.56,136.41,136.52,7700.0,117.1011,117.1612,117.0325,117.1269,7700.0
2014-04-23 10:35:00,136.52,136.64,136.5,136.58,10600.0,117.1269,117.2298,117.1097,117.1784,10600.0
2014-04-23 10:40:00,136.62,136.69,136.58,136.65,16000.0,117.2127,117.2727,117.1784,117.2384,16000.0
2014-04-23 10:45:00,136.68,136.74,136.52,136.52,11300.0,117.2641,117.3156,117.1269,117.1269,11300.0
2014-04-23 10:50:00,136.51,136.63,136.44,136.57,28800.0,117.1183,117.2213,117.0582,117.1698,28800.0
2014-04-23 10:55:00,136.55,136.59,136.34,136.41,25700.0,117.1526,117.1869,116.9724,117.0325,25700.0
2014-04-23 11:00:00,136.43,136.56,136.41,136.5,6000.0,117.0497,117.1612,117.0325,117.1097,6000.0
2014-04-23 11:05:00,136.5,136.52,136.43,136.44,12000.0,117.1097,117.1269,117.0497,117.0582,12000.0
2014-04-23 11:10:00,136.44,136.44,136.36,136.42,8500.0,117.0582,117.0582,116.9896,117.0411,8500.0
2014-04-23 11:15:00,136.36,136.48,136.35,136.46,7900.0,116.9896,117.0926,116.981,117.0754,7900.0
2014-04-23 11:20:00,136.5,136.5,136.44,136.45,5400.0,117.1097,117.1097,117.0582,117.0668,5400.0
2014-04-23 11:25:00,136.46,136.67,136.46,136.6,14100.0,117.0754,117.2556,117.0754,117.1955,14100.0
2014-04-23 11:30:00,136.67,136.83,136.67,136.81,8400.0,117.2556,117.3928,117.2556,117.3757,8400.0
2014-04-23 11:35:00,136.81,136.81,136.62,136.64,22600.0,117.3757,117.3757,117.2127,117.2298,22600.0
2014-04-23 11:40:00,136.63,136.7,136.52,136.63,20700.0,117.2213,117.2813,117.1269,117.2213,20700.0
2014-04-23 11:45:00,136.62,136.66,136.57,136.66,5500.0,117.2127,117.247,117.1698,117.247,5500.0
2014-04-23 11:50:00,136.66,136.79,136.63,136.79,11400.0,117.247,117.3585,117.2213,117.3585,11400.0
2014-04-23 11:55:00,136.75,136.79,136.66,136.7,6800.0,117.3242,117.3585,117.247,117.2813,6800.0
2014-04-23 12:00:00,136.7,136.87,136.69,136.87,10800.0,117.2813,117.4272,117.2727,117.4272,10800.0
2014-04-23 12:05:00,136.88,136.93,136.61,136.61,14100.0,117.4357,117.4786,117.2041,117.2041,14100.0
2014-04-23 12:10:00,136.61,136.7,136.56,136.6,4800.0,117.2041,117.2813,117.1612,117.1955,4800.0
2014-04-23 12:15:00,136.61,136.73,136.6,136.67,3400.0,117.2041,117.307,117.1955,117.2556,3400.0
2014-04-23 12:20:00,136.67,136.72,136.63,136.72,3900.0,117.2556,117.2985,117.2213,117.2985,3900.0
2014-04-23 12:25:00,136.69,136.76,136.67,136.75,4400.0,117.2727,117.3328,117.2556,117.3242,4400.0
2014-04-23 12:30:00,136.76,136.84,136.74,136.8,8500.0,117.3328,117.4014,117.3156,117.3671,8500.0
2014-04-23 12:35:00,136.79,136.93,136.77,136.93,4800.0,117.3585,117.4786,117.3414,117.4786,4800.0
2014-04-23 12:40:00,136.93,137.06,136.92,136.99,6600.0,117.4786,117.5902,117.4701,117.5301,6600.0
2014-04-23 12:45:00,136.99,137.02,136.96,137.0,3700.0,117.5301,117.5559,117.5044,117.5387,3700.0
2014-04-23 12:50:00,136.98,137.01,136.95,136.99,4100.0,117.5215,117.5473,117.4958,117.5301,4100.0
2014-04-23 12:55:00,137.04,137.05,137.01,137.01,1900.0,117.573,117.5816,117.5473,117.5473,1900.0
2014-04-23 13:00:00,136.99,137.04,136.99,137.04,3400.0,117.5301,117.573,117.5301,117.573,3400.0
2014-04-23 13:05:00,137.03,137.07,137.0,137.02,7100.0,117.5644,117.5987,117.5387,117.5559,7100.0
2014-04-23 13:10:00,137.03,137.06,137.0,137.03,5800.0,117.5644,117.5902,117.5387,117.5644,5800.0
2014-04-23 13:15:00,137.06,137.13,137.06,137.12,3900.0,117.5902,117.6502,117.5902,117.6416,3900.0
2014-04-23 13:20:00,137.14,137.15,136.97,136.99,17500.0,117.6588,117.6674,117.513,117.5301,17500.0
2014-04-23 13:25:00,136.96,136.96,136.83,136.87,18900.0,117.5044,117.5044,117.3928,117.4272,18900.0
2014-04-23 13:30:00,136.89,136.92,136.87,136.88,11200.0,117.4443,117.4701,117.4272,117.4357,11200.0
2014-04-23 13:35:00,136.91,136.93,136.68,136.68,8400.0,117.4615,117.4786,117.2641,117.2641,8400.0
2014-04-23 13:40:00,136.68,136.71,136.63,136.69,5100.0,117.2641,117.2899,117.2213,117.2727,5100.0
2014-04-23 13:45:00,136.67,136.71,136.58,136.65,5200.0,117.2556,117.2899,117.1784,117.2384,5200.0
2014-04-23 13:50:00,136.65,136.75,136.64,136.68,7800.0,117.2384,117.3242,117.2298,117.2641,7800.0
2014-04-23 13:55:00,136.67,136.72,136.59,136.68,16300.0,117.2556,117.2985,117.1869,117.2641,16300.0
2014-04-23 14:00:00,136.66,136.66,136.49,136.49,7500.0,117.247,117.247,117.1011,117.1011,7500.0
2014-04-23 14:05:00,136.49,136.49,136.39,136.48,7100.0,117.1011,117.1011,117.0153,117.0926,7100.0
2014-04-23 14:10:00,136.52,136.52,136.44,136.46,3500.0,117.1269,117.1269,117.0582,117.0754,3500.0
2014-04-23 14:15:00,136.47,136.57,136.44,136.57,7500.0,117.084,117.1698,117.0582,117.1698,7500.0
2014-04-23 14:20:00,136.58,136.62,136.57,136.6,3800.0,117.1784,117.2127,117.1698,117.1955,3800.0
2014-04-23 14:25:00,136.6,136.63,136.57,136.58,4300.0,117.1955,117.2213,117.1698,117.1784,4300.0
2014-04-23 14:30:00,136.59,136.62,136.52,136.61,11300.0,117.1869,117.2127,117.1269,117.2041,11300.0
2014-04-23 14:35:00,136.63,136.64,136.56,136.58,3600.0,117.2213,117.2298,117.1612,117.1784,3600.0
2014-04-23 14:40:00,136.59,136.67,136.52,136.59,22700.0,117.1869,117.2556,117.1269,117.1869,22700.0
2014-04-23 14:45:00,136.58,136.64,136.57,136.6,8700.0,117.1784,117.2298,117.1698,117.1955,8700.0
2014-04-23 14:50:00,136.6,136.65,136.58,136.58,6700.0,117.1955,117.2384,117.1784,117.1784,6700.0
2014-04-23 14:55:00,136.57,136.62,136.55,136.56,5500.0,117.1698,117.2127,117.1526,117.1612,5500.0
2014-04-23 15:00:00,136.56,136.61,136.44,136.48,19100.0,117.1612,117.2041,117.0582,117.0926,19100.0
2014-04-23 15:05:00,136.48,136.52,136.47,136.52,7000.0,117.0926,117.1269,117.084,117.1269,7000.0
2014-04-23 15:10:00,136.53,136.57,136.51,136.52,10300.0,117.1355,117.1698,117.1183,117.1269,10300.0
2014-04-23 15:15:00,136.53,136.59,136.51,136.57,9500.0,117.1355,117.1869,117.1183,117.1698,9500.0
2014-04-23 15:20:00,136.57,136.63,136.55,136.57,16600.0,117.1698,117.2213,117.1526,117.1698,16600.0
2014-04-23 15:25:00,136.56,136.6,136.51,136.53,11900.0,117.1612,117.1955,117.1183,117.1355,11900.0
2014-04-23 15:30:00,136.53,136.61,136.53,136.61,19400.0,117.1355,117.2041,117.1355,117.2041,19400.0
2014-04-23 15:35:00,136.58,136.62,136.47,136.6,20000.0,117.1784,117.2127,117.084,117.1955,20000.0
2014-04-23 15:40:00,136.61,136.62,136.42,136.44,15000.0,117.2041,117.2127,117.0411,117.0582,15000.0
2014-04-23 15:45:00,136.45,136.54,136.38,136.51,56200.0,117.0668,117.144,117.0068,117.1183,56200.0
2014-04-23 15:50:00,136.5,136.56,136.47,136.53,42100.0,117.1097,117.1612,117.084,117.1355,42100.0
2014-04-23 15:55:00,136.55,136.58,136.34,136.38,97200.0,117.1526,117.1784,116.9724,117.0068,97200.0
2014-04-24 09:30:00,136.4,137.09,136.4,136.83,38000.0,117.0239,117.6159,117.0239,117.3928,38000.0
2014-04-24 09:35:00,136.82,137.04,136.06,136.38,48900.0,117.3843,117.573,116.7322,117.0068,48900.0
2014-04-24 09:40:00,136.35,136.67,136.3,136.35,25100.0,116.981,117.2556,116.9381,116.981,25100.0
2014-04-24 09:45:00,136.31,136.42,135.91,136.1,24300.0,116.9467,117.0411,116.6035,116.7665,24300.0
2014-04-24 09:50:00,136.1,136.33,136.06,136.33,17900.0,116.7665,116.9639,116.7322,116.9639,17900.0
2014-04-24 09:55:00,136.23,136.3,136.03,136.09,9500.0,116.8781,116.9381,116.7065,116.758,9500.0
2014-04-24 10:00:00,136.09,136.26,136.0,136.23,14200.0,116.758,116.9038,116.6807,116.8781,14200.0
2014-04-24 10:05:00,136.21,136.24,135.66,135.79,20800.0,116.8609,116.8867,116.389,116.5006,20800.0
2014-04-24 10:10:00,135.79,136.05,135.62,135.91,22100.0,116.5006,116.7236,116.3547,116.6035,22100.0
2014-04-24 10:15:00,135.9,135.97,135.71,135.71,18400.0,116.595,116.655,116.4319,116.4319,18400.0
2014-04-24 10:20:00,135.8,135.96,135.8,135.83,9700.0,116.5092,116.6464,116.5092,116.5349,9700.0
2014-04-24 10:25:00,135.82,135.91,135.64,135.8,4700.0,116.5263,116.6035,116.3719,116.5092,4700.0
2014-04-24 10:30:00,135.85,135.93,135.79,135.91,15900.0,116.5521,116.6207,116.5006,116.6035,15900.0
2014-04-24 10:35:00,135.91,135.92,135.7,135.7,45900.0,116.6035,116.6121,116.4234,116.4234,45900.0
2014-04-24 10:40:00,135.68,135.95,135.68,135.84,20700.0,116.4062,116.6378,116.4062,116.5435,20700.0
2014-04-24 10:45:00,135.85,136.05,135.82,135.84,22500.0,116.5521,116.7236,116.5263,116.5435,22500.0
2014-04-24 10:50:00,135.87,136.0,135.8,135.87,15300.0,116.5692,116.6807,116.5092,116.5692,15300.0
2014-04-24 10:55:00,135.87,136.08,135.86,135.97,11000.0,116.5692,116.7494,116.5606,116.655,11000.0
2014-04-24 11:00:00,135.97,136.4,135.95,136.4,17800.0,116.655,117.0239,116.6378,117.0239,17800.0
2014-04-24 11:05:00,136.4,136.52,136.34,136.47,15900.0,117.0239,117.1269,116.9724,117.084,15900.0
2014-04-24 11:10:00,136.47,136.52,136.45,136.5,28000.0,117.084,117.1269,117.0668,117.1097,28000.0
2014-04-24 11:15:00,136.5,136.55,136.36,136.46,10800.0,117.1097,117.1526,116.9896,117.0754,10800.0
2014-04-24 11:20:00,136.48,136.56,136.45,136.49,9300.0,117.0926,117.1612,117.0668,117.1011,9300.0
2014-04-24 11:25:00,136.49,136.51,136.4,136.43,11300.0,117.1011,117.1183,117.0239,117.0497,11300.0
2014-04-24 11:30:00,136.43,136.56,136.42,136.5,27000.0,117.0497,117.1612,117.0411,117.1097,27000.0
2014-04-24 11:35:00,136.51,136.6,136.41,136.56,17100.0,117.1183,117.1955,117.0325,117.1612,17100.0
2014-04-24 11:40:00,136.56,136.61,136.52,136.58,7700.0,117.1612,117.2041,117.1269,117.1784,7700.0
2014-04-24 11:45:00,136.61,136.73,136.6,136.73,23300.0,117.2041,117.307,117.1955,117.307,23300.0
2014-04-24 11:50:00,136.73,136.75,136.6,136.62,21500.0,117.307,117.3242,117.1955,117.2127,21500.0
2014-04-24 11:55:00,136.62,136.63,136.53,136.6,9400.0,117.2127,117.2213,117.1355,117.1955,9400.0
2014-04-24 12:00:00,136.58,136.61,136.43,136.45,15100.0,117.1784,117.2041,117.0497,117.0668,15100.0
2014-04-24 12:05:00,136.45,136.56,136.43,136.56,6500.0,117.0668,117.1612,117.0497,117.1612,6500.0
2014-04-24 12:10:00,136.52,136.65,136.52,136.63,8000.0,117.1269,117.2384,117.1269,117.2213,8000.0
2014-04-24 12:15:00,136.65,136.67,136.56,136.6,11600.0,117.2384,117.2556,117.1612,117.1955,11600.0
2014-04-24 12:20:00,136.58,136.58,136.5,136.54,3600.0,117.1784,117.1784,117.1097,117.144,3600.0
2014-04-24 12:25:00,136.5,136.58,136.48,136.55,12400.0,117.1097,117.1784,117.0926,117.1526,12400.0
2014-04-24 12:30:00,136.55,136.55,136.4,136.41,6700.0,117.1526,117.1526,117.0239,117.0325,6700.0
2014-04-24 12:35:00,136.37,136.45,136.37,136.44,4500.0,116.9982,117.0668,116.9982,117.0582,4500.0
2014-04-24 12:40:00,136.44,136.46,136.34,136.34,8300.0,117.0582,117.0754,116.9724,116.9724,8300.0
2014-04-24 12:45:00,136.3,136.37,136.3,136.34,4200.0,116.9381,116.9982,116.9381,116.9724,4200.0
2014-04-24 12:50:00,136.36,136.38,136.25,136.32,16900.0,116.9896,117.0068,116.8952,116.9553,16900.0
2014-04-24 12:55:00,136.31,136.33,136.29,136.3,12300.0,116.9467,116.9639,116.9295,116.9381,12300.0
2014-04-24 13:00:00,136.32,136.32,136.22,136.22,5100.0,116.9553,116.9553,116.8695,116.8695,5100.0
2014-04-24 13:05:00,136.24,136.32,136.23,136.3,8400.0,116.8867,116.9553,116.8781,116.9381,8400.0
2014-04-24 13:10:00,136.29,136.31,136.25,136.29,6200.0,116.9295,116.9467,116.8952,116.9295,6200.0
2014-04-24 13:15:00,136.31,136.34,136.28,136.3,9000.0,116.9467,116.9724,116.921,116.9381,9000.0
2014-04-24 13:20:00,136.29,136.45,136.18,136.41,11400.0,116.9295,117.0668,116.8352,117.0325,11400.0
2014-04-24 13:25:00,136.45,136.54,136.44,136.44,4300.0,117.0668,117.144,117.0582,117.0582,4300.0
2014-04-24 13:30:00,136.44,136.51,136.44,136.48,6300.0,117.0582,117.1183,117.0582,117.0926,6300.0
2014-04-24 13:35:00,136.46,136.46,136.3,136.34,6500.0,117.0754,117.0754,116.9381,116.9724,6500.0
2014-04-24 13:40:00,136.3,136.48,136.3,136.48,6800.0,116.9381,117.0926,116.9381,117.0926,6800.0
2014-04-24 13:45:00,136.48,136.48,136.28,136.32,8300.0,117.0926,117.0926,116.921,116.9553,8300.0
2014-04-24 13:50:00,136.35,136.45,136.32,136.32,8500.0,116.981,117.0668,116.9553,116.9553,8500.0
2014-04-24 13:55:00,136.31,136.38,136.21,136.26,7000.0,116.9467,117.0068,116.8609,116.9038,7000.0
2014-04-24 14:00:00,136.26,136.36,136.23,136.35,10800.0,116.9038,116.9896,116.8781,116.981,10800.0
2014-04-24 14:05:00,136.37,136.37,136.27,136.29,12300.0,116.9982,116.9982,116.9124,116.9295,12300.0
2014-04-24 14:10:00,136.27,136.3,136.16,136.28,8000.0,116.9124,116.9381,116.818,116.921,8000.0
2014-04-24 14:15:00,136.28,136.35,136.17,136.18,6600.0,116.921,116.981,116.8266,116.8352,6600.0
2014-04-24 14:20:00,136.2,136.23,136.14,136.17,9200.0,116.8523,116.8781,116.8009,116.8266,9200.0
2014-04-24 14:25:00,136.17,136.27,136.16,136.26,10800.0,116.8266,116.9124,116.818,116.9038,10800.0
2014-04-24 14:30:00,136.27,136.31,136.19,136.26,10200.0,116.9124,116.9467,116.8438,116.9038,10200.0
2014-04-24 14:35:00,136.26,136.34,136.18,136.29,8600.0,116.9038,116.9724,116.8352,116.9295,8600.0
2014-04-24 14:40:00,136.32,136.32,136.14,136.17,10100.0,116.9553,116.9553,116.8009,116.8266,10100.0
2014-04-24 14:45:00,136.15,136.25,136.13,136.22,11900.0,116.8094,116.8952,116.7923,116.8695,11900.0
2014-04-24 14:50:00,136.22,136.26,136.16,136.24,8300.0,116.8695,116.9038,116.818,116.8867,8300.0
2014-04-24 14:55:00,136.22,136.22,136.03,136.09,13900.0,116.8695,116.8695,116.7065,116.758,13900.0
2014-04-24 15:00:00,136.14,136.44,136.13,136.43,19300.0,116.8009,117.0582,116.7923,117.0497,19300.0
2014-04-24 15:05:00,136.43,136.47,136.35,136.4,16400.0,117.0497,117.084,116.981,117.0239,16400.0
2014-04-24 15:10:00,136.39,136.44,136.33,136.38,24600.0,117.0153,117.0582,116.9639,117.0068,24600.0
2014-04-24 15:15:00,136.4,136.4,136.27,136.29,12000.0,117.0239,117.0239,116.9124,116.9295,12000.0
2014-04-24 15:20:00,136.29,136.29,136.18,136.26,12100.0,116.9295,116.9295,116.8352,116.9038,12100.0
2014-04-24 15:25:00,136.26,136.32,136.2,136.3,17600.0,116.9038,116.9553,116.8523,116.9381,17600.0
2014-04-24 15:30:00,136.31,136.38,136.17,136.18,21900.0,116.9467,117.0068,116.8266,116.8352,21900.0
2014-04-24 15:35:00,136.18,136.18,136.13,136.15,22000.0,116.8352,116.8352,116.7923,116.8094,22000.0
2014-04-24 15:40:00,136.16,136.23,136.16,136.17,20900.0,116.818,116.8781,116.818,116.8266,20900.0
2014-04-24 15:45:00,136.18,136.34,136.14,136.28,49800.0,116.8352,116.9724,116.8009,116.921,49800.0
2014-04-24 15:50:00,136.28,136.28,136.19,136.22,35300.0,116.921,116.921,116.8438,116.8695,35300.0
2014-04-24 15:55:00,136.23,136.27,136.06,136.09,95300.0,116.8781,116.9124,116.7322,116.758,95300.0
2014-04-25 09:30:00,136.02,136.04,135.56,135.77,17100.0,116.6979,116.7151,116.3032,116.4834,17100.0
2014-04-25 09:35:00,135.85,135.86,135.5,135.5,7000.0,116.5521,116.5606,116.2518,116.2518,7000.0
2014-04-25 09:40:00,135.45,135.66,135.33,135.63,5400.0,116.2089,116.389,116.1059,116.3633,5400.0
2014-04-25 09:45:00,135.64,135.74,135.1,135.28,21800.0,116.3719,116.4577,115.9086,116.063,21800.0
2014-04-25 09:50:00,135.18,135.35,135.13,135.3,5600.0,115.9772,116.1231,115.9343,116.0802,5600.0
2014-04-25 09:55:00,135.3,135.47,135.1,135.13,7800.0,116.0802,116.226,115.9086,115.9343,7800.0
2014-04-25 10:00:00,135.15,135.15,134.89,135.13,10000.0,115.9515,115.9515,115.7284,115.9343,10000.0
2014-04-25 10:05:00,135.17,135.2,135.01,135.16,8200.0,115.9686,115.9944,115.8314,115.9601,8200.0
2014-04-25 10:10:00,135.23,135.37,135.19,135.21,8000.0,116.0201,116.1402,115.9858,116.003,8000.0
2014-04-25 10:15:00,135.26,135.37,135.19,135.23,5100.0,116.0459,116.1402,115.9858,116.0201,5100.0
2014-04-25 10:20:00,135.27,135.31,135.11,135.11,5100.0,116.0544,116.0888,115.9172,115.9172,5100.0
2014-04-25 10:25:00,135.12,135.12,134.94,134.94,3400.0,115.9258,115.9258,115.7713,115.7713,3400.0
2014-04-25 10:30:00,134.92,134.95,134.73,134.78,4100.0,115.7542,115.7799,115.5912,115.634,4100.0
2014-04-25 10:35:00,134.75,134.75,134.51,134.63,3400.0,115.6083,115.6083,115.4024,115.5054,3400.0
2014-04-25 10:40:00,134.65,134.79,134.57,134.79,6000.0,115.5225,115.6426,115.4539,115.6426,6000.0
2014-04-25 10:45:00,134.75,134.78,134.67,134.67,7400.0,115.6083,115.634,115.5397,115.5397,7400.0
2014-04-25 10:50:00,134.71,134.8,134.57,134.66,10200.0,115.574,115.6512,115.4539,115.5311,10200.0
2014-04-25 10:55:00,134.6,134.63,134.45,134.56,10800.0,115.4796,115.5054,115.3509,115.4453,10800.0
2014-04-25 11:00:00,134.58,134.58,134.36,134.37,10100.0,115.4625,115.4625,115.2737,115.2823,10100.0
2014-04-25 11:05:00,134.36,134.36,134.13,134.16,10900.0,115.2737,115.2737,115.0764,115.1021,10900.0
2014-04-25 11:10:00,134.19,134.37,134.19,134.25,10500.0,115.1279,115.2823,115.1279,115.1793,10500.0
2014-04-25 11:15:00,134.23,134.38,134.23,134.29,10800.0,115.1622,115.2909,115.1622,115.2137,10800.0
2014-04-25 11:20:00,134.29,134.41,134.29,134.33,12600.0,115.2137,115.3166,115.2137,115.248,12600.0
2014-04-25 11:25:00,134.33,134.57,134.3,134.57,6900.0,115.248,115.4539,115.2222,115.4539,6900.0
2014-04-25 11:30:00,134.57,134.63,134.43,134.43,8800.0,115.4539,115.5054,115.3338,115.3338,8800.0
2014-04-25 11:35:00,134.43,134.5,134.41,134.43,6800.0,115.3338,115.3938,115.3166,115.3338,6800.0
2014-04-25 11:40:00,134.42,134.42,134.28,134.29,7300.0,115.3252,115.3252,115.2051,115.2137,7300.0
2014-04-25 11:45:00,134.32,134.44,134.23,134.44,8500.0,115.2394,115.3423,115.1622,115.3423,8500.0
2014-04-25 11:50:00,134.43,134.56,134.39,134.53,36300.0,115.3338,115.4453,115.2995,115.4196,36300.0
2014-04-25 11:55:00,134.53,134.66,134.5,134.53,7200.0,115.4196,115.5311,115.3938,115.4196,7200.0
2014-04-25 12:00:00,134.56,134.59,134.49,134.49,4900.0,115.4453,115.471,115.3852,115.3852,4900.0
2014-04-25 12:05:00,134.46,134.58,134.42,134.43,8600.0,115.3595,115.4625,115.3252,115.3338,8600.0
2014-04-25 12:10:00,134.45,134.51,134.42,134.42,5500.0,115.3509,115.4024,115.3252,115.3252,5500.0
2014-04-25 12:15:00,134.43,134.45,134.4,134.4,4800.0,115.3338,115.3509,115.308,115.308,4800.0
2014-04-25 12:20:00,134.39,134.4,134.32,134.36,6200.0,115.2995,115.308,115.2394,115.2737,6200.0
2014-04-25 12:25:00,134.36,134.54,134.34,134.51,6900.0,115.2737,115.4281,115.2566,115.4024,6900.0
2014-04-25 12:30:00,134.52,134.54,134.43,134.43,3500.0,115.411,115.4281,115.3338,115.3338,3500.0
2014-04-25 12:35:00,134.42,134.46,134.35,134.35,4500.0,115.3252,115.3595,115.2651,115.2651,4500.0
2014-04-25 12:40:00,134.38,134.47,134.31,134.31,6700.0,115.2909,115.3681,115.2308,115.2308,6700.0
2014-04-25 12:45:00,134.33,134.34,134.21,134.23,6700.0,115.248,115.2566,115.145,115.1622,6700.0
2014-04-25 12:50:00,134.22,134.22,134.18,134.22,3600.0,115.1536,115.1536,115.1193,115.1536,3600.0
2014-04-25 12:55:00,134.21,134.35,134.21,134.35,6900.0,115.145,115.2651,115.145,115.2651,6900.0
2014-04-25 13:00:00,134.34,134.34,134.11,134.14,6800.0,115.2566,115.2566,115.0592,115.085,6800.0
2014-04-25 13:05:00,134.1,134.13,134.05,134.13,5300.0,115.0506,115.0764,115.0077,115.0764,5300.0
2014-04-25 13:10:00,134.07,134.13,134.07,134.11,6700.0,115.0249,115.0764,115.0249,115.0592,6700.0
2014-04-25 13:15:00,134.08,134.12,134.07,134.11,3900.0,115.0335,115.0678,115.0249,115.0592,3900.0
2014-04-25 13:20:00,134.04,134.06,134.02,134.04,4000.0,114.9992,115.0163,114.982,114.9992,4000.0
2014-04-25 13:25:00,134.04,134.13,134.04,134.12,9700.0,114.9992,115.0764,114.9992,115.0678,9700.0
2014-04-25 13:30:00,134.08,134.13,134.03,134.08,4500.0,115.0335,115.0764,114.9906,115.0335,4500.0
2014-04-25 13:35:00,134.05,134.05,133.98,134.0,11900.0,115.0077,115.0077,114.9477,114.9649,11900.0
2014-04-25 13:40:00,134.03,134.13,134.02,134.12,9300.0,114.9906,115.0764,114.982,115.0678,9300.0
2014-04-25 13:45:00,134.09,134.12,133.95,133.95,14000.0,115.0421,115.0678,114.922,114.922,14000.0
2014-04-25 13:50:00,133.98,134.13,133.98,134.11,10500.0,114.9477,115.0764,114.9477,115.0592,10500.0
2014-04-25 13:55:00,134.12,134.29,134.08,134.15,33000.0,115.0678,115.2137,115.0335,115.0935,33000.0
2014-04-25 14:00:00,134.17,134.31,134.16,134.17,16200.0,115.1107,115.2308,115.1021,115.1107,16200.0
2014-04-25 14:05:00,134.18,134.37,134.18,134.37,12000.0,115.1193,115.2823,115.1193,115.2823,12000.0
2014-04-25 14:10:00,134.36,134.38,134.26,134.3,16100.0,115.2737,115.2909,115.1879,115.2222,16100.0
2014-04-25 14:15:00,134.26,134.3,134.24,134.3,6400.0,115.1879,115.2222,115.1708,115.2222,6400.0
2014-04-25 14:20:00,134.3,134.41,134.24,134.41,7100.0,115.2222,115.3166,115.1708,115.3166,7100.0
2014-04-25 14:25:00,134.44,134.44,134.32,134.34,5700.0,115.3423,115.3423,115.2394,115.2566,5700.0
2014-04-25 14:30:00,134.34,134.37,134.2,134.29,12100.0,115.2566,115.2823,115.1364,115.2137,12100.0
2014-04-25 14:35:00,134.31,134.5,134.31,134.49,9000.0,115.2308,115.3938,115.2308,115.3852,9000.0
2014-04-25 14:40:00,134.45,134.46,134.3,134.3,7900.0,115.3509,115.3595,115.2222,115.2222,7900.0
2014-04-25 14:45:00,134.32,134.37,134.28,134.37,9600.0,115.2394,115.2823,115.2051,115.2823,9600.0
2014-04-25 14:50:00,134.39,134.52,134.39,134.47,10300.0,115.2995,115.411,115.2995,115.3681,10300.0
2014-04-25 14:55:00,134.47,134.52,134.36,134.36,12500.0,115.3681,115.411,115.2737,115.2737,12500.0
2014-04-25 15:00:00,134.39,134.44,134.35,134.44,11800.0,115.2995,115.3423,115.2651,115.3423,11800.0
2014-04-25 15:05:00,134.46,134.5,134.39,134.39,9700.0,115.3595,115.3938,115.2995,115.2995,9700.0
2014-04-25 15:10:00,134.42,134.42,134.35,134.36,11000.0,115.3252,115.3252,115.2651,115.2737,11000.0
2014-04-25 15:15:00,134.36,134.46,134.3,134.41,15200.0,115.2737,115.3595,115.2222,115.3166,15200.0
2014-04-25 15:20:00,134.41,134.48,134.36,134.36,13300.0,115.3166,115.3767,115.2737,115.2737,13300.0
2014-04-25 15:25:00,134.42,134.6,134.42,134.55,15200.0,115.3252,115.4796,115.3252,115.4367,15200.0
2014-04-25 15:30:00,134.56,134.64,134.46,134.46,24600.0,115.4453,115.5139,115.3595,115.3595,24600.0
2014-04-25 15:35:00,134.47,134.51,134.38,134.39,29500.0,115.3681,115.4024,115.2909,115.2995,29500.0
2014-04-25 15:40:00,134.4,134.4,134.28,134.29,31300.0,115.308,115.308,115.2051,115.2137,31300.0
2014-04-25 15:45:00,134.27,134.36,134.22,134.28,26000.0,115.1965,115.2737,115.1536,115.2051,26000.0
2014-04-25 15:50:00,134.28,134.32,134.24,134.3,30400.0,115.2051,115.2394,115.1708,115.2222,30400.0
2014-04-25 15:55:00,134.3,134.31,134.12,134.22,51400.0,115.2222,115.2308,115.0678,115.1536,51400.0
2014-04-28 09:30:00,134.39,135.15,134.15,134.85,66400.0,115.2995,115.9515,115.0935,115.6941,66400.0
2014-04-28 09:35:00,134.84,134.95,134.84,134.9,24000.0,115.6855,115.7799,115.6855,115.737,24000.0
2014-04-28 09:40:00,134.89,134.92,134.8,134.81,24100.0,115.7284,115.7542,115.6512,115.6598,24100.0
2014-04-28 09:45:00,134.82,135.04,134.8,134.97,20600.0,115.6684,115.8571,115.6512,115.7971,20600.0
2014-04-28 09:50:00,134.97,135.34,134.96,135.34,15300.0,115.7971,116.1145,115.7885,116.1145,15300.0
2014-04-28 09:55:00,135.35,135.46,135.24,135.34,16000.0,116.1231,116.2175,116.0287,116.1145,16000.0
2014-04-28 10:00:00,135.35,135.5,135.11,135.21,24100.0,116.1231,116.2518,115.9172,116.003,24100.0
2014-04-28 10:05:00,135.18,135.36,135.08,135.36,12000.0,115.9772,116.1317,115.8914,116.1317,12000.0
2014-04-28 10:10:00,135.29,135.44,135.23,135.43,12000.0,116.0716,116.2003,116.0201,116.1917,12000.0
2014-04-28 10:15:00,135.47,135.8,135.47,135.71,11000.0,116.226,116.5092,116.226,116.4319,11000.0
2014-04-28 10:20:00,135.72,135.94,135.71,135.89,12900.0,116.4405,116.6293,116.4319,116.5864,12900.0
2014-04-28 10:25:00,135.9,135.93,135.86,135.88,16000.0,116.595,116.6207,116.5606,116.5778,16000.0
2014-04-28 10:30:00,135.9,136.02,135.78,135.84,14600.0,116.595,116.6979,116.492,116.5435,14600.0
2014-04-28 10:35:00,135.92,135.98,135.88,135.98,12100.0,116.6121,116.6636,116.5778,116.6636,12100.0
2014-04-28 10:40:00,135.99,135.99,135.64,135.73,12500.0,116.6722,116.6722,116.3719,116.4491,12500.0
2014-04-28 10:45:00,135.73,135.73,135.37,135.37,5800.0,116.4491,116.4491,116.1402,116.1402,5800.0
2014-04-28 10:50:00,135.38,135.41,135.18,135.21,9200.0,116.1488,116.1746,115.9772,116.003,9200.0
2014-04-28 10:55:00,135.18,135.3,135.18,135.2,9700.0,115.9772,116.0802,115.9772,115.9944,9700.0
2014-04-28 11:00:00,135.17,135.31,135.17,135.26,11600.0,115.9686,116.0888,115.9686,116.0459,11600.0
2014-04-28 11:05:00,135.25,135.29,135.05,135.13,18600.0,116.0373,116.0716,115.8657,115.9343,18600.0
2014-04-28 11:10:00,135.12,135.2,134.79,134.81,35500.0,115.9258,115.9944,115.6426,115.6598,35500.0
2014-04-28 11:15:00,134.83,134.83,134.61,134.62,11400.0,115.6769,115.6769,115.4882,115.4968,11400.0
2014-04-28 11:20:00,134.62,134.64,134.46,134.48,7600.0,115.4968,115.5139,115.3595,115.3767,7600.0
2014-04-28 11:25:00,134.5,134.74,134.49,134.68,21900.0,115.3938,115.5997,115.3852,115.5483,21900.0
2014-04-28 11:30:00,134.69,134.72,134.58,134.7,17400.0,115.5568,115.5826,115.4625,115.5654,17400.0
2014-04-28 11:35:00,134.7,134.93,134.69,134.81,12100.0,115.5654,115.7627,115.5568,115.6598,12100.0
2014-04-28 11:40:00,134.79,134.85,134.63,134.63,30500.0,115.6426,115.6941,115.5054,115.5054,30500.0
2014-04-28 11:45:00,134.63,134.67,134.55,134.59,10100.0,115.5054,115.5397,115.4367,115.471,10100.0
2014-04-28 11:50:00,134.59,134.78,134.59,134.68,20200.0,115.471,115.634,115.471,115.5483,20200.0
2014-04-28 11:55:00,134.67,134.68,134.34,134.39,17000.0,115.5397,115.5483,115.2566,115.2995,17000.0
2014-04-28 12:00:00,134.39,134.55,134.39,134.45,8100.0,115.2995,115.4367,115.2995,115.3509,8100.0
2014-04-28 12:05:00,134.48,134.49,134.19,134.22,15800.0,115.3767,115.3852,115.1279,115.1536,15800.0
2014-04-28 12:10:00,134.22,134.52,134.22,134.4,9500.0,115.1536,115.411,115.1536,115.308,9500.0
2014-04-28 12:15:00,134.39,134.52,134.39,134.51,8300.0,115.2995,115.411,115.2995,115.4024,8300.0
2014-04-28 12:20:00,134.52,134.52,134.39,134.39,6100.0,115.411,115.411,115.2995,115.2995,6100.0
2014-04-28 12:25:00,134.42,134.56,134.36,134.47,10700.0,115.3252,115.4453,115.2737,115.3681,10700.0
2014-04-28 12:30:00,134.47,134.66,134.43,134.62,21100.0,115.3681,115.5311,115.3338,115.4968,21100.0
2014-04-28 12:35:00,134.62,134.62,134.4,134.4,17000.0,115.4968,115.4968,115.308,115.308,17000.0
2014-04-28 12:40:00,134.4,134.45,134.33,134.33,8400.0,115.308,115.3509,115.248,115.248,8400.0
2014-04-28 12:45:00,134.36,134.48,134.34,134.45,9100.0,115.2737,115.3767,115.2566,115.3509,9100.0
2014-04-28 12:50:00,134.46,134.46,134.36,134.38,13100.0,115.3595,115.3595,115.2737,115.2909,13100.0
2014-04-28 12:55:00,134.38,134.38,134.2,134.25,14900.0,115.2909,115.2909,115.1364,115.1793,14900.0
2014-04-28 13:00:00,134.22,134.23,134.01,134.04,11100.0,115.1536,115.1622,114.9734,114.9992,11100.0
2014-04-28 13:05:00,134.05,134.05,133.91,133.91,10700.0,115.0077,115.0077,114.8876,114.8876,10700.0
2014-04-28 13:10:00,133.93,134.06,133.87,133.87,6800.0,114.9048,115.0163,114.8533,114.8533,6800.0
2014-04-28 13:15:00,133.84,133.86,133.76,133.82,13100.0,114.8276,114.8447,114.7589,114.8104,13100.0
2014-04-28 13:20:00,133.84,133.84,133.67,133.7,16300.0,114.8276,114.8276,114.6817,114.7075,16300.0
2014-04-28 13:25:00,133.7,133.83,133.65,133.82,15000.0,114.7075,114.819,114.6646,114.8104,15000.0
2014-04-28 13:30:00,133.8,133.81,133.52,133.62,32200.0,114.7933,114.8018,114.553,114.6388,32200.0
2014-04-28 13:35:00,133.58,133.74,133.56,133.66,25000.0,114.6045,114.7418,114.5874,114.6731,25000.0
2014-04-28 13:40:00,133.68,133.7,133.59,133.59,25300.0,114.6903,114.7075,114.6131,114.6131,25300.0
2014-04-28 13:45:00,133.58,133.72,133.52,133.72,24600.0,114.6045,114.7246,114.553,114.7246,24600.0
2014-04-28 13:50:00,133.76,133.92,133.76,133.84,12100.0,114.7589,114.8962,114.7589,114.8276,12100.0
2014-04-28 13:55:00,133.84,133.88,133.67,133.74,14100.0,114.8276,114.8619,114.6817,114.7418,14100.0
2014-04-28 14:00:00,133.75,133.77,133.57,133.68,17100.0,114.7504,114.7675,114.5959,114.6903,17100.0
2014-04-28 14:05:00,133.67,133.72,133.58,133.7,22100.0,114.6817,114.7246,114.6045,114.7075,22100.0
2014-04-28 14:10:00,133.74,133.86,133.69,133.79,25300.0,114.7418,114.8447,114.6989,114.7847,25300.0
2014-04-28 14:15:00,133.78,133.84,133.72,133.8,21000.0,114.7761,114.8276,114.7246,114.7933,21000.0
2014-04-28 14:20:00,133.8,133.96,133.79,133.95,21700.0,114.7933,114.9305,114.7847,114.922,21700.0
2014-04-28 14:25:00,133.95,133.97,133.9,133.96,27700.0,114.922,114.9391,114.8791,114.9305,27700.0
2014-04-28 14:30:00,133.96,133.99,133.9,133.93,16500.0,114.9305,114.9563,114.8791,114.9048,16500.0
2014-04-28 14:35:00,133.93,133.97,133.9,133.94,21300.0,114.9048,114.9391,114.8791,114.9134,21300.0
2014-04-28 14:40:00,133.9,133.92,133.81,133.9,15600.0,114.8791,114.8962,114.8018,114.8791,15600.0
2014-04-28 14:45:00,133.91,134.32,133.9,134.23,46200.0,114.8876,115.2394,114.8791,115.1622,46200.0
2014-04-28 14:50:00,134.28,134.33,134.17,134.2,15900.0,115.2051,115.248,115.1107,115.1364,15900.0
2014-04-28 14:55:00,134.18,134.2,134.1,134.14,13100.0,115.1193,115.1364,115.0506,115.085,13100.0
2014-04-28 15:00:00,134.14,134.4,134.12,134.4,26500.0,115.085,115.308,115.0678,115.308,26500.0
2014-04-28 15:05:00,134.38,134.64,134.32,134.61,25000.0,115.2909,115.5139,115.2394,115.4882,25000.0
2014-04-28 15:10:00,134.64,134.73,134.56,134.73,17000.0,115.5139,115.5912,115.4453,115.5912,17000.0
2014-04-28 15:15:00,134.72,134.79,134.61,134.76,13700.0,115.5826,115.6426,115.4882,115.6169,13700.0
2014-04-28 15:20:00,134.8,134.95,134.71,134.88,24000.0,115.6512,115.7799,115.574,115.7198,24000.0
2014-04-28 15:25:00,134.86,134.98,134.81,134.87,16300.0,115.7027,115.8056,115.6598,115.7113,16300.0
2014-04-28 15:30:00,134.87,134.98,134.84,134.86,22000.0,115.7113,115.8056,115.6855,115.7027,22000.0
2014-04-28 15:35:00,134.88,134.92,134.74,134.74,31600.0,115.7198,115.7542,115.5997,115.5997,31600.0
2014-04-28 15:40:00,134.74,134.91,134.72,134.91,22900.0,115.5997,115.7456,115.5826,115.7456,22900.0
2014-04-28 15:45:00,134.91,134.91,134.73,134.76,20000.0,115.7456,115.7456,115.5912,115.6169,20000.0
2014-04-28 15:50:00,134.79,134.8,134.65,134.65,29700.0,115.6426,115.6512,115.5225,115.5225,29700.0
2014-04-28 15:55:00,134.65,134.68,134.49,134.54,70600.0,115.5225,115.5483,115.3852,115.4281,70600.0
2014-04-29 09:30:00,134.81,135.2,134.54,135.02,14000.0,115.6598,115.9944,115.4281,115.84,14000.0
2014-04-29 09:35:00,134.96,135.22,134.85,134.95,12000.0,115.7885,116.0115,115.6941,115.7799,12000.0
2014-04-29 09:40:00,135.01,135.12,134.76,134.93,2800.0,115.8314,115.9258,115.6169,115.7627,2800.0
2014-04-29 09:45:00,134.93,135.12,134.92,135.0,5600.0,115.7627,115.9258,115.7542,115.8228,5600.0
2014-04-29 09:50:00,135.02,135.02,134.78,134.92,5300.0,115.84,115.84,115.634,115.7542,5300.0
2014-04-29 09:55:00,134.97,135.07,134.73,134.99,3200.0,115.7971,115.8829,115.5912,115.8142,3200.0
2014-04-29 10:00:00,135.03,135.04,134.78,134.97,12500.0,115.8485,115.8571,115.634,115.7971,12500.0
2014-04-29 10:05:00,134.93,135.2,134.85,134.85,12700.0,115.7627,115.9944,115.6941,115.6941,12700.0
2014-04-29 10:10:00,134.87,135.01,134.63,134.63,22000.0,115.7113,115.8314,115.5054,115.5054,22000.0
2014-04-29 10:15:00,134.62,134.68,134.49,134.49,5700.0,115.4968,115.5483,115.3852,115.3852,5700.0
2014-04-29 10:20:00,134.51,134.6,134.26,134.26,6300.0,115.4024,115.4796,115.1879,115.1879,6300.0
2014-04-29 10:25:00,134.24,134.27,133.9,134.07,11600.0,115.1708,115.1965,114.8791,115.0249,11600.0
2014-04-29 10:30:00,134.05,134.27,134.05,134.25,7300.0,115.0077,115.1965,115.0077,115.1793,7300.0
2014-04-29 10:35:00,134.27,134.58,134.27,134.49,6800.0,115.1965,115.4625,115.1965,115.3852,6800.0
2014-04-29 10:40:00,134.47,134.55,134.38,134.5,6300.0,115.3681,115.4367,115.2909,115.3938,6300.0
2014-04-29 10:45:00,134.57,134.63,134.47,134.5,6300.0,115.4539,115.5054,115.3681,115.3938,6300.0
2014-04-29 10:50:00,134.56,134.58,134.45,134.53,6400.0,115.4453,115.4625,115.3509,115.4196,6400.0
2014-04-29 10:55:00,134.54,134.6,134.49,134.6,6000.0,115.4281,115.4796,115.3852,115.4796,6000.0
2014-04-29 11:00:00,134.63,134.76,134.6,134.72,6400.0,115.5054,115.6169,115.4796,115.5826,6400.0
2014-04-29 11:05:00,134.69,134.71,134.56,134.56,6000.0,115.5568,115.574,115.4453,115.4453,6000.0
2014-04-29 11:10:00,134.59,134.59,134.41,134.42,8100.0,115.471,115.471,115.3166,115.3252,8100.0
2014-04-29 11:15:00,134.44,134.47,134.39,134.47,6800.0,115.3423,115.3681,115.2995,115.3681,6800.0
2014-04-29 11:20:00,134.48,134.63,134.48,134.63,4700.0,115.3767,115.5054,115.3767,115.5054,4700.0
2014-04-29 11:25:00,134.67,134.7,134.53,134.66,8500.0,115.5397,115.5654,115.4196,115.5311,8500.0
2014-04-29 11:30:00,134.69,134.78,134.62,134.76,6600.0,115.5568,115.634,115.4968,115.6169,6600.0
2014-04-29 11:35:00,134.77,134.86,134.69,134.75,6600.0,115.6255,115.7027,115.5568,115.6083,6600.0
2014-04-29 11:40:00,134.69,134.85,134.66,134.85,3300.0,115.5568,115.6941,115.5311,115.6941,3300.0
2014-04-29 11:45:00,134.8,134.94,134.77,134.91,7300.0,115.6512,115.7713,115.6255,115.7456,7300.0
2014-04-29 11:50:00,134.9,134.94,134.82,134.91,3300.0,115.737,115.7713,115.6684,115.7456,3300.0
2014-04-29 11:55:00,134.91,135.0,134.89,135.0,5300.0,115.7456,115.8228,115.7284,115.8228,5300.0
2014-04-29 12:00:00,135.02,135.05,134.99,134.99,5400.0,115.84,115.8657,115.8142,115.8142,5400.0
2014-04-29 12:05:00,134.98,135.02,134.94,134.97,5200.0,115.8056,115.84,115.7713,115.7971,5200.0
2014-04-29 12:10:00,134.98,135.12,134.98,135.12,5100.0,115.8056,115.9258,115.8056,115.9258,5100.0
2014-04-29 12:15:00,135.12,135.24,135.09,135.24,10400.0,115.9258,116.0287,115.9,116.0287,10400.0
2014-04-29 12:20:00,135.25,135.44,135.25,135.4,15600.0,116.0373,116.2003,116.0373,116.166,15600.0
2014-04-29 12:25:00,135.39,135.45,135.35,135.45,9800.0,116.1574,116.2089,116.1231,116.2089,9800.0
2014-04-29 12:30:00,135.45,135.51,135.4,135.51,8800.0,116.2089,116.2604,116.166,116.2604,8800.0
2014-04-29 12:35:00,135.51,135.72,135.47,135.59,52900.0,116.2604,116.4405,116.226,116.329,52900.0
2014-04-29 12:40:00,135.59,135.69,135.4,135.42,71100.0,116.329,116.4148,116.166,116.1831,71100.0
2014-04-29 12:45:00,135.39,135.49,135.37,135.37,4900.0,116.1574,116.2432,116.1402,116.1402,4900.0
2014-04-29 12:50:00,135.42,135.62,135.42,135.46,54400.0,116.1831,116.3547,116.1831,116.2175,54400.0
2014-04-29 12:55:00,135.47,135.58,135.45,135.52,17400.0,116.226,116.3204,116.2089,116.2689,17400.0
2014-04-29 13:00:00,135.56,135.6,135.48,135.5,6600.0,116.3032,116.3376,116.2346,116.2518,6600.0
2014-04-29 13:05:00,135.49,135.49,135.39,135.46,3300.0,116.2432,116.2432,116.1574,116.2175,3300.0
2014-04-29 13:10:00,135.52,135.52,135.41,135.43,8000.0,116.2689,116.2689,116.1746,116.1917,8000.0
2014-04-29 13:15:00,135.38,135.46,135.38,135.46,2700.0,116.1488,116.2175,116.1488,116.2175,2700.0
2014-04-29 13:20:00,135.42,135.55,135.42,135.53,9400.0,116.1831,116.2947,116.1831,116.2775,9400.0
2014-04-29 13:25:00,135.54,135.55,135.48,135.51,9100.0,116.2861,116.2947,116.2346,116.2604,9100.0
2014-04-29 13:30:00,135.52,135.55,135.46,135.5,12500.0,116.2689,116.2947,116.2175,116.2518,12500.0
2014-04-29 13:35:00,135.5,135.57,135.5,135.52,4500.0,116.2518,116.3118,116.2518,116.2689,4500.0
2014-04-29 13:40:00,135.54,135.58,135.4,135.43,17000.0,116.2861,116.3204,116.166,116.1917,17000.0
2014-04-29 13:45:00,135.42,135.43,135.36,135.43,3200.0,116.1831,116.1917,116.1317,116.1917,3200.0
2014-04-29 13:50:00,135.44,135.48,135.44,135.48,3100.0,116.2003,116.2346,116.2003,116.2346,3100.0
2014-04-29 13:55:00,135.44,135.49,135.42,135.43,3000.0,116.2003,116.2432,116.1831,116.1917,3000.0
2014-04-29 14:00:00,135.45,135.45,135.36,135.45,5500.0,116.2089,116.2089,116.1317,116.2089,5500.0
2014-04-29 14:05:00,135.42,135.43,135.36,135.38,9000.0,116.1831,116.1917,116.1317,116.1488,9000.0
2014-04-29 14:10:00,135.38,135.41,135.34,135.38,6500.0,116.1488,116.1746,116.1145,116.1488,6500.0
2014-04-29 14:15:00,135.39,135.41,135.37,135.41,7600.0,116.1574,116.1746,116.1402,116.1746,7600.0
2014-04-29 14:20:00,135.41,135.53,135.39,135.5,52400.0,116.1746,116.2775,116.1574,116.2518,52400.0
2014-04-29 14:25:00,135.5,135.52,135.35,135.38,5900.0,116.2518,116.2689,116.1231,116.1488,5900.0
2014-04-29 14:30:00,135.4,135.44,135.38,135.43,3900.0,116.166,116.2003,116.1488,116.1917,3900.0
2014-04-29 14:35:00,135.44,135.51,135.44,135.51,15300.0,116.2003,116.2604,116.2003,116.2604,15300.0
2014-04-29 14:40:00,135.51,135.59,135.5,135.56,9300.0,116.2604,116.329,116.2518,116.3032,9300.0
2014-04-29 14:45:00,135.56,135.56,135.48,135.52,11400.0,116.3032,116.3032,116.2346,116.2689,11400.0
2014-04-29 14:50:00,135.51,135.57,135.5,135.54,11900.0,116.2604,116.3118,116.2518,116.2861,11900.0
2014-04-29 14:55:00,135.54,135.54,135.47,135.47,4800.0,116.2861,116.2861,116.226,116.226,4800.0
2014-04-29 15:00:00,135.48,135.51,135.44,135.48,8400.0,116.2346,116.2604,116.2003,116.2346,8400.0
2014-04-29 15:05:00,135.48,135.57,135.48,135.56,8900.0,116.2346,116.3118,116.2346,116.3032,8900.0
2014-04-29 15:10:00,135.55,135.58,135.46,135.49,9000.0,116.2947,116.3204,116.2175,116.2432,9000.0
2014-04-29 15:15:00,135.48,135.52,135.46,135.51,7100.0,116.2346,116.2689,116.2175,116.2604,7100.0
2014-04-29 15:20:00,135.52,135.55,135.51,135.53,12700.0,116.2689,116.2947,116.2604,116.2775,12700.0
2014-04-29 15:25:00,135.53,135.6,135.53,135.57,12300.0,116.2775,116.3376,116.2775,116.3118,12300.0
2014-04-29 15:30:00,135.58,135.61,135.57,135.61,31200.0,116.3204,116.3461,116.3118,116.3461,31200.0
2014-04-29 15:35:00,135.61,135.62,135.58,135.6,15700.0,116.3461,116.3547,116.3204,116.3376,15700.0
2014-04-29 15:40:00,135.61,135.61,135.48,135.48,22000.0,116.3461,116.3461,116.2346,116.2346,22000.0
2014-04-29 15:45:00,135.49,135.52,135.47,135.47,21700.0,116.2432,116.2689,116.226,116.226,21700.0
2014-04-29 15:50:00,135.49,135.49,135.46,135.49,22600.0,116.2432,116.2432,116.2175,116.2432,22600.0
2014-04-29 15:55:00,135.49,135.51,135.46,135.48,90400.0,116.2432,116.2604,116.2175,116.2346,90400.0
2014-04-30 09:30:00,135.54,136.28,134.85,136.17,56700.0,116.2861,116.921,115.6941,116.8266,56700.0
2014-04-30 09:35:00,136.27,136.34,136.0,136.17,45100.0,116.9124,116.9724,116.6807,116.8266,45100.0
2014-04-30 09:40:00,136.21,136.43,135.96,136.09,36100.0,116.8609,117.0497,116.6464,116.758,36100.0
2014-04-30 09:45:00,136.11,136.13,135.85,135.96,28100.0,116.7751,116.7923,116.5521,116.6464,28100.0
2014-04-30 09:50:00,135.94,136.09,135.91,135.96,12600.0,116.6293,116.758,116.6035,116.6464,12600.0
2014-04-30 09:55:00,135.95,136.14,135.93,136.11,14800.0,116.6378,116.8009,116.6207,116.7751,14800.0
2014-04-30 10:00:00,136.1,136.14,135.93,135.95,39600.0,116.7665,116.8009,116.6207,116.6378,39600.0
2014-04-30 10:05:00,135.85,135.95,135.8,135.94,13200.0,116.5521,116.6378,116.5092,116.6293,13200.0
2014-04-30 10:10:00,135.94,136.16,135.93,136.05,22600.0,116.6293,116.818,116.6207,116.7236,22600.0
2014-04-30 10:15:00,136.08,136.17,135.84,136.0,45600.0,116.7494,116.8266,116.5435,116.6807,45600.0
2014-04-30 10:20:00,136.01,136.09,135.99,136.03,70600.0,116.6893,116.758,116.6722,116.7065,70600.0
2014-04-30 10:25:00,136.04,136.35,136.04,136.31,15000.0,116.7151,116.981,116.7151,116.9467,15000.0
2014-04-30 10:30:00,136.35,136.5,136.29,136.36,12700.0,116.981,117.1097,116.9295,116.9896,12700.0
2014-04-30 10:35:00,136.36,136.56,136.36,136.53,12500.0,116.9896,117.1612,116.9896,117.1355,12500.0
2014-04-30 10:40:00,136.54,136.72,136.53,136.67,11800.0,117.144,117.2985,117.1355,117.2556,11800.0
2014-04-30 10:45:00,136.56,136.75,136.49,136.64,10200.0,117.1612,117.3242,117.1011,117.2298,10200.0
2014-04-30 10:50:00,136.67,136.78,136.65,136.75,7900.0,117.2556,117.3499,117.2384,117.3242,7900.0
2014-04-30 10:55:00,136.7,136.73,136.58,136.58,12200.0,117.2813,117.307,117.1784,117.1784,12200.0
2014-04-30 11:00:00,136.59,136.65,136.44,136.53,8600.0,117.1869,117.2384,117.0582,117.1355,8600.0
2014-04-30 11:05:00,136.51,136.59,136.46,136.46,10100.0,117.1183,117.1869,117.0754,117.0754,10100.0
2014-04-30 11:10:00,136.44,136.44,136.19,136.24,8800.0,117.0582,117.0582,116.8438,116.8867,8800.0
2014-04-30 11:15:00,136.19,136.31,136.06,136.06,9500.0,116.8438,116.9467,116.7322,116.7322,9500.0
2014-04-30 11:20:00,136.08,136.12,136.02,136.02,17700.0,116.7494,116.7837,116.6979,116.6979,17700.0
2014-04-30 11:25:00,136.03,136.07,135.94,136.03,9600.0,116.7065,116.7408,116.6293,116.7065,9600.0
2014-04-30 11:30:00,136.01,136.12,136.01,136.03,18000.0,116.6893,116.7837,116.6893,116.7065,18000.0
2014-04-30 11:35:00,136.03,136.03,135.76,135.93,52200.0,116.7065,116.7065,116.4748,116.6207,52200.0
2014-04-30 11:40:00,135.92,136.21,135.92,136.05,26400.0,116.6121,116.8609,116.6121,116.7236,26400.0
2014-04-30 11:45:00,136.06,136.22,136.01,136.03,24800.0,116.7322,116.8695,116.6893,116.7065,24800.0
2014-04-30 11:50:00,136.06,136.21,136.06,136.2,5900.0,116.7322,116.8609,116.7322,116.8523,5900.0
2014-04-30 11:55:00,136.15,136.15,136.01,136.06,16000.0,116.8094,116.8094,116.6893,116.7322,16000.0
2014-04-30 12:00:00,136.08,136.08,135.77,135.97,37000.0,116.7494,116.7494,116.4834,116.655,37000.0
2014-04-30 12:05:00,136.03,136.11,135.93,135.99,8500.0,116.7065,116.7751,116.6207,116.6722,8500.0
2014-04-30 12:10:00,136.02,136.04,135.92,135.93,20700.0,116.6979,116.7151,116.6121,116.6207,20700.0
2014-04-30 12:15:00,135.98,136.02,135.87,135.91,9500.0,116.6636,116.6979,116.5692,116.6035,9500.0
2014-04-30 12:20:00,135.92,135.95,135.83,135.84,6700.0,116.6121,116.6378,116.5349,116.5435,6700.0
2014-04-30 12:25:00,135.86,135.91,135.8,135.82,25600.0,116.5606,116.6035,116.5092,116.5263,25600.0
2014-04-30 12:30:00,135.84,135.91,135.74,135.8,15200.0,116.5435,116.6035,116.4577,116.5092,15200.0
2014-04-30 12:35:00,135.85,135.94,135.77,135.94,11700.0,116.5521,116.6293,116.4834,116.6293,11700.0
2014-04-30 12:40:00,135.95,136.03,135.82,135.98,17400.0,116.6378,116.7065,116.5263,116.6636,17400.0
2014-04-30 12:45:00,135.9,135.98,135.84,135.94,13100.0,116.595,116.6636,116.5435,116.6293,13100.0
2014-04-30 12:50:00,135.94,135.94,135.83,135.87,13000.0,116.6293,116.6293,116.5349,116.5692,13000.0
2014-04-30 12:55:00,135.89,135.99,135.84,135.89,17500.0,116.5864,116.6722,116.5435,116.5864,17500.0
2014-04-30 13:00:00,135.9,135.96,135.89,135.9,7400.0,116.595,116.6464,116.5864,116.595,7400.0
2014-04-30 13:05:00,135.88,135.93,135.75,135.83,58200.0,116.5778,116.6207,116.4663,116.5349,58200.0
2014-04-30 13:10:00,135.84,135.93,135.75,135.93,35000.0,116.5435,116.6207,116.4663,116.6207,35000.0
2014-04-30 13:15:00,135.94,136.21,135.93,136.14,7200.0,116.6293,116.8609,116.6207,116.8009,7200.0
2014-04-30 13:20:00,136.15,136.24,136.1,136.24,7400.0,116.8094,116.8867,116.7665,116.8867,7400.0
2014-04-30 13:25:00,136.23,136.25,136.07,136.11,8200.0,116.8781,116.8952,116.7408,116.7751,8200.0
2014-04-30 13:30:00,136.07,136.26,136.02,136.25,5500.0,116.7408,116.9038,116.6979,116.8952,5500.0
2014-04-30 13:35:00,136.28,136.4,136.28,136.38,2800.0,116.921,117.0239,116.921,117.0068,2800.0
2014-04-30 13:40:00,136.35,136.42,136.27,136.42,5900.0,116.981,117.0411,116.9124,117.0411,5900.0
2014-04-30 13:45:00,136.43,136.48,136.4,136.4,3200.0,117.0497,117.0926,117.0239,117.0239,3200.0
2014-04-30 13:50:00,136.43,136.46,136.36,136.38,11500.0,117.0497,117.0754,116.9896,117.0068,11500.0
2014-04-30 13:55:00,136.36,136.43,136.27,136.27,4000.0,116.9896,117.0497,116.9124,116.9124,4000.0
2014-04-30 14:00:00,136.23,136.5,135.93,136.4,14500.0,116.8781,117.1097,116.6207,117.0239,14500.0
2014-04-30 14:05:00,136.45,136.45,136.14,136.35,7400.0,117.0668,117.0668,116.8009,116.981,7400.0
2014-04-30 14:10:00,136.35,136.35,136.16,136.22,7900.0,116.981,116.981,116.818,116.8695,7900.0
2014-04-30 14:15:00,136.22,136.47,136.21,136.38,9300.0,116.8695,117.084,116.8609,117.0068,9300.0
2014-04-30 14:20:00,136.37,136.51,136.35,136.51,7900.0,116.9982,117.1183,116.981,117.1183,7900.0
2014-04-30 14:25:00,136.54,136.54,136.33,136.52,5700.0,117.144,117.144,116.9639,117.1269,5700.0
2014-04-30 14:30:00,136.52,136.54,136.41,136.46,13000.0,117.1269,117.144,117.0325,117.0754,13000.0
2014-04-30 14:35:00,136.48,136.58,136.42,136.46,7200.0,117.0926,117.1784,117.0411,117.0754,7200.0
2014-04-30 14:40:00,136.47,136.55,136.43,136.55,7500.0,117.084,117.1526,117.0497,117.1526,7500.0
2014-04-30 14:45:00,136.55,136.76,136.49,136.76,8800.0,117.1526,117.3328,117.1011,117.3328,8800.0
2014-04-30 14:50:00,136.76,136.81,136.66,136.69,12700.0,117.3328,117.3757,117.247,117.2727,12700.0
2014-04-30 14:55:00,136.7,136.77,136.62,136.64,9100.0,117.2813,117.3414,117.2127,117.2298,9100.0
2014-04-30 15:00:00,136.65,136.73,136.43,136.55,8700.0,117.2384,117.307,117.0497,117.1526,8700.0
2014-04-30 15:05:00,136.57,136.57,136.28,136.29,10500.0,117.1698,117.1698,116.921,116.9295,10500.0
2014-04-30 15:10:00,136.28,136.41,136.28,136.35,14600.0,116.921,117.0325,116.921,116.981,14600.0
2014-04-30 15:15:00,136.36,136.38,136.19,136.33,12000.0,116.9896,117.0068,116.8438,116.9639,12000.0
2014-04-30 15:20:00,136.35,136.35,136.21,136.22,12700.0,116.981,116.981,116.8609,116.8695,12700.0
2014-04-30 15:25:00,136.21,136.36,136.17,136.31,15000.0,116.8609,116.9896,116.8266,116.9467,15000.0
2014-04-30 15:30:00,136.34,136.41,136.29,136.38,16200.0,116.9724,117.0325,116.9295,117.0068,16200.0
2014-04-30 15:35:00,136.36,136.42,136.32,136.38,14200.0,116.9896,117.0411,116.9553,117.0068,14200.0
2014-04-30 15:40:00,136.38,136.44,136.31,136.44,19200.0,117.0068,117.0582,116.9467,117.0582,19200.0
2014-04-30 15:45:00,136.42,136.42,136.04,136.2,35900.0,117.0411,117.0411,116.7151,116.8523,35900.0
2014-04-30 15:50:00,136.21,136.33,136.2,136.3,25900.0,116.8609,116.9639,116.8523,116.9381,25900.0
2014-04-30 15:55:00,136.27,136.37,136.16,136.25,83900.0,116.9124,116.9982,116.818,116.8952,83900.0
2014-05-01 09:30:00,136.36,136.75,136.27,136.27,10000.0,116.9896,117.3242,116.9124,116.9124,10000.0
2014-05-01 09:35:00,136.48,136.53,136.22,136.41,2400.0,117.0926,117.1355,116.8695,117.0325,2400.0
2014-05-01 09:40:00,136.28,136.71,136.28,136.6,2500.0,116.921,117.2899,116.921,117.1955,2500.0
2014-05-01 09:45:00,136.57,136.58,136.4,136.4,5900.0,117.1698,117.1784,117.0239,117.0239,5900.0
2014-05-01 09:50:00,136.4,136.4,135.81,135.98,10200.0,117.0239,117.0239,116.5177,116.6636,10200.0
2014-05-01 09:55:00,135.94,135.94,135.64,135.81,9700.0,116.6293,116.6293,116.3719,116.5177,9700.0
2014-05-01 10:00:00,135.81,136.01,135.67,135.83,9300.0,116.5177,116.6893,116.3976,116.5349,9300.0
2014-05-01 10:05:00,135.94,136.06,135.88,136.01,3900.0,116.6293,116.7322,116.5778,116.6893,3900.0
2014-05-01 10:10:00,135.95,136.13,135.77,135.77,5200.0,116.6378,116.7923,116.4834,116.4834,5200.0
2014-05-01 10:15:00,135.76,135.79,135.39,135.53,5700.0,116.4748,116.5006,116.1574,116.2775,5700.0
2014-05-01 10:20:00,135.61,135.84,135.55,135.75,4300.0,116.3461,116.5435,116.2947,116.4663,4300.0
2014-05-01 10:25:00,135.91,135.91,135.79,135.84,3100.0,116.6035,116.6035,116.5006,116.5435,3100.0
2014-05-01 10:30:00,135.94,136.18,135.83,136.1,6000.0,116.6293,116.8352,116.5349,116.7665,6000.0
2014-05-01 10:35:00,136.04,136.23,136.04,136.13,4300.0,116.7151,116.8781,116.7151,116.7923,4300.0
2014-05-01 10:40:00,136.17,136.22,136.16,136.16,2100.0,116.8266,116.8695,116.818,116.818,2100.0
2014-05-01 10:45:00,136.2,136.2,136.04,136.05,2800.0,116.8523,116.8523,116.7151,116.7236,2800.0
2014-05-01 10:50:00,136.07,136.2,136.04,136.18,3500.0,116.7408,116.8523,116.7151,116.8352,3500.0
2014-05-01 10:55:00,136.13,136.16,136.03,136.04,1900.0,116.7923,116.818,116.7065,116.7151,1900.0
2014-05-01 11:00:00,136.07,136.19,136.04,136.18,4900.0,116.7408,116.8438,116.7151,116.8352,4900.0
2014-05-01 11:05:00,136.17,136.19,136.06,136.06,3400.0,116.8266,116.8438,116.7322,116.7322,3400.0
2014-05-01 11:10:00,136.12,136.27,136.12,136.16,3600.0,116.7837,116.9124,116.7837,116.818,3600.0
2014-05-01 11:15:00,136.14,136.36,136.13,136.29,9300.0,116.8009,116.9896,116.7923,116.9295,9300.0
2014-05-01 11:20:00,136.29,136.43,136.26,136.43,7300.0,116.9295,117.0497,116.9038,117.0497,7300.0
2014-05-01 11:25:00,136.43,136.62,136.43,136.62,6100.0,117.0497,117.2127,117.0497,117.2127,6100.0
2014-05-01 11:30:00,136.59,136.95,136.57,136.8,11200.0,117.1869,117.4958,117.1698,117.3671,11200.0
2014-05-01 11:35:00,136.79,136.79,136.66,136.68,5400.0,117.3585,117.3585,117.247,117.2641,5400.0
2014-05-01 11:40:00,136.68,136.83,136.65,136.79,1600.0,117.2641,117.3928,117.2384,117.3585,1600.0
2014-05-01 11:45:00,136.74,136.78,136.73,136.73,1100.0,117.3156,117.3499,117.307,117.307,1100.0
2014-05-01 11:50:00,136.7,136.7,136.63,136.68,2600.0,117.2813,117.2813,117.2213,117.2641,2600.0
2014-05-01 11:55:00,136.71,136.82,136.69,136.8,15900.0,117.2899,117.3843,117.2727,117.3671,15900.0
2014-05-01 12:00:00,136.79,136.85,136.75,136.85,10100.0,117.3585,117.41,117.3242,117.41,10100.0
2014-05-01 12:05:00,136.84,136.94,136.83,136.94,7500.0,117.4014,117.4872,117.3928,117.4872,7500.0
2014-05-01 12:10:00,136.97,137.0,136.92,136.94,4600.0,117.513,117.5387,117.4701,117.4872,4600.0
2014-05-01 12:15:00,136.93,136.96,136.86,136.88,1900.0,117.4786,117.5044,117.4186,117.4357,1900.0
2014-05-01 12:20:00,136.85,136.96,136.82,136.95,27600.0,117.41,117.5044,117.3843,117.4958,27600.0
2014-05-01 12:25:00,136.94,136.99,136.84,136.96,11400.0,117.4872,117.5301,117.4014,117.5044,11400.0
2014-05-01 12:30:00,136.94,136.94,136.68,136.74,44100.0,117.4872,117.4872,117.2641,117.3156,44100.0
2014-05-01 12:35:00,136.77,136.81,136.67,136.73,20400.0,117.3414,117.3757,117.2556,117.307,20400.0
2014-05-01 12:40:00,136.71,136.81,136.7,136.75,2700.0,117.2899,117.3757,117.2813,117.3242,2700.0
2014-05-01 12:45:00,136.75,136.8,136.66,136.78,9400.0,117.3242,117.3671,117.247,117.3499,9400.0
2014-05-01 12:50:00,136.78,136.83,136.74,136.81,14900.0,117.3499,117.3928,117.3156,117.3757,14900.0
2014-05-01 12:55:00,136.82,136.83,136.72,136.74,42500.0,117.3843,117.3928,117.2985,117.3156,42500.0
2014-05-01 13:00:00,136.77,136.8,136.73,136.73,7900.0,117.3414,117.3671,117.307,117.307,7900.0
2014-05-01 13:05:00,136.73,136.81,136.69,136.77,14600.0,117.307,117.3757,117.2727,117.3414,14600.0
2014-05-01 13:10:00,136.74,136.86,136.7,136.86,14300.0,117.3156,117.4186,117.2813,117.4186,14300.0
2014-05-01 13:15:00,136.85,136.85,136.77,136.78,9400.0,117.41,117.41,117.3414,117.3499,9400.0
2014-05-01 13:20:00,136.76,136.8,136.69,136.78,7700.0,117.3328,117.3671,117.2727,117.3499,7700.0
2014-05-01 13:25:00,136.78,136.79,136.63,136.63,4800.0,117.3499,117.3585,117.2213,117.2213,4800.0
2014-05-01 13:30:00,136.62,136.74,136.62,136.66,4400.0,117.2127,117.3156,117.2127,117.247,4400.0
2014-05-01 13:35:00,136.66,136.77,136.65,136.71,5600.0,117.247,117.3414,117.2384,117.2899,5600.0
2014-05-01 13:40:00,136.74,136.74,136.61,136.61,2900.0,117.3156,117.3156,117.2041,117.2041,2900.0
2014-05-01 13:45:00,136.6,136.68,136.56,136.56,2200.0,117.1955,117.2641,117.1612,117.1612,2200.0
2014-05-01 13:50:00,136.56,136.56,136.51,136.54,2500.0,117.1612,117.1612,117.1183,117.144,2500.0
2014-05-01 13:55:00,136.54,136.54,136.4,136.45,5400.0,117.144,117.144,117.0239,117.0668,5400.0
2014-05-01 14:00:00,136.44,136.68,136.43,136.61,3400.0,117.0582,117.2641,117.0497,117.2041,3400.0
2014-05-01 14:05:00,136.61,136.62,136.54,136.61,6700.0,117.2041,117.2127,117.144,117.2041,6700.0
2014-05-01 14:10:00,136.63,136.66,136.54,136.55,5000.0,117.2213,117.247,117.144,117.1526,5000.0
2014-05-01 14:15:00,136.55,136.57,136.36,136.36,5700.0,117.1526,117.1698,116.9896,116.9896,5700.0
2014-05-01 14:20:00,136.36,136.58,136.36,136.52,6500.0,116.9896,117.1784,116.9896,117.1269,6500.0
2014-05-01 14:25:00,136.49,136.49,136.41,136.48,7600.0,117.1011,117.1011,117.0325,117.0926,7600.0
2014-05-01 14:30:00,136.5,136.51,136.38,136.38,4200.0,117.1097,117.1183,117.0068,117.0068,4200.0
2014-05-01 14:35:00,136.38,136.4,136.21,136.25,12800.0,117.0068,117.0239,116.8609,116.8952,12800.0
2014-05-01 14:40:00,136.21,136.28,136.12,136.12,5000.0,116.8609,116.921,116.7837,116.7837,5000.0
2014-05-01 14:45:00,136.11,136.27,136.09,136.24,7600.0,116.7751,116.9124,116.758,116.8867,7600.0
2014-05-01 14:50:00,136.29,136.29,136.16,136.23,3500.0,116.9295,116.9295,116.818,116.8781,3500.0
2014-05-01 14:55:00,136.22,136.3,136.18,136.29,9900.0,116.8695,116.9381,116.8352,116.9295,9900.0
2014-05-01 15:00:00,136.24,136.34,136.23,136.23,7400.0,116.8867,116.9724,116.8781,116.8781,7400.0
2014-05-01 15:05:00,136.23,136.27,136.21,136.27,3400.0,116.8781,116.9124,116.8609,116.9124,3400.0
2014-05-01 15:10:00,136.29,136.38,136.22,136.38,3700.0,116.9295,117.0068,116.8695,117.0068,3700.0
2014-05-01 15:15:00,136.41,136.57,136.4,136.47,9500.0,117.0325,117.1698,117.0239,117.084,9500.0
2014-05-01 15:20:00,136.45,136.48,136.36,136.37,9400.0,117.0668,117.0926,116.9896,116.9982,9400.0
2014-05-01 15:25:00,136.38,136.38,136.21,136.21,8900.0,117.0068,117.0068,116.8609,116.8609,8900.0
2014-05-01 15:30:00,136.23,136.24,136.17,136.2,5700.0,116.8781,116.8867,116.8266,116.8523,5700.0
2014-05-01 15:35:00,136.2,136.22,136.11,136.12,9200.0,116.8523,116.8695,116.7751,116.7837,9200.0
2014-05-01 15:40:00,136.11,136.23,136.11,136.13,6600.0,116.7751,116.8781,116.7751,116.7923,6600.0
2014-05-01 15:45:00,136.11,136.13,136.02,136.06,15500.0,116.7751,116.7923,116.6979,116.7322,15500.0
2014-05-01 15:50:00,136.07,136.34,136.06,136.31,19500.0,116.7408,116.9724,116.7322,116.9467,19500.0
2014-05-01 15:55:00,136.3,136.35,136.19,136.25,26300.0,116.9381,116.981,116.8438,116.8952,26300.0
2014-05-02 09:30:00,136.11,136.82,136.11,136.67,27800.0,116.7751,117.3843,116.7751,117.2556,27800.0
2014-05-02 09:35:00,136.72,136.99,136.58,136.94,10000.0,117.2985,117.5301,117.1784,117.4872,10000.0
2014-05-02 09:40:00,136.96,137.15,136.92,137.04,9000.0,117.5044,117.6674,117.4701,117.573,9000.0
2014-05-02 09:45:00,137.04,137.12,136.52,136.61,17200.0,117.573,117.6416,117.1269,117.2041,17200.0
2014-05-02 09:50:00,136.52,136.85,136.52,136.71,9500.0,117.1269,117.41,117.1269,117.2899,9500.0
2014-05-02 09:55:00,136.7,136.87,136.55,136.83,13900.0,117.2813,117.4272,117.1526,117.3928,13900.0
2014-05-02 10:00:00,136.91,137.09,136.78,137.02,7800.0,117.4615,117.6159,117.3499,117.5559,7800.0
2014-05-02 10:05:00,137.04,137.43,137.04,137.36,9600.0,117.573,117.9076,117.573,117.8476,9600.0
2014-05-02 10:10:00,137.35,137.6,137.32,137.54,11000.0,117.839,118.0535,117.8132,118.002,11000.0
2014-05-02 10:15:00,137.5,137.71,137.5,137.62,8300.0,117.9677,118.1478,117.9677,118.0706,8300.0
2014-05-02 10:20:00,137.62,137.69,137.58,137.64,13000.0,118.0706,118.1307,118.0363,118.0878,13000.0
2014-05-02 10:25:00,137.66,137.68,137.47,137.52,7400.0,118.1049,118.1221,117.9419,117.9848,7400.0
2014-05-02 10:30:00,137.56,137.61,137.44,137.61,4500.0,118.0191,118.062,117.9162,118.062,4500.0
2014-05-02 10:35:00,137.65,137.73,137.55,137.56,12200.0,118.0964,118.165,118.0106,118.0191,12200.0
2014-05-02 10:40:00,137.49,137.58,137.0,137.14,13500.0,117.9591,118.0363,117.5387,117.6588,13500.0
2014-05-02 10:45:00,137.14,137.16,136.67,136.77,12500.0,117.6588,117.676,117.2556,117.3414,12500.0
2014-05-02 10:50:00,136.68,136.97,136.64,136.94,7300.0,117.2641,117.513,117.2298,117.4872,7300.0
2014-05-02 10:55:00,136.92,137.2,136.85,137.03,8800.0,117.4701,117.7103,117.41,117.5644,8800.0
2014-05-02 11:00:00,137.04,137.17,136.99,137.11,11100.0,117.573,117.6845,117.5301,117.6331,11100.0
2014-05-02 11:05:00,137.1,137.15,137.03,137.04,5300.0,117.6245,117.6674,117.5644,117.573,5300.0
2014-05-02 11:10:00,137.01,137.04,136.94,136.97,7200.0,117.5473,117.573,117.4872,117.513,7200.0
2014-05-02 11:15:00,136.97,137.22,136.95,137.2,7900.0,117.513,117.7274,117.4958,117.7103,7900.0
2014-05-02 11:20:00,137.2,137.26,137.09,137.13,6900.0,117.7103,117.7618,117.6159,117.6502,6900.0
2014-05-02 11:25:00,137.1,137.13,136.9,136.94,14100.0,117.6245,117.6502,117.4529,117.4872,14100.0
2014-05-02 11:30:00,136.94,137.05,136.94,137.05,11300.0,117.4872,117.5816,117.4872,117.5816,11300.0
2014-05-02 11:35:00,137.05,137.05,136.96,136.96,7100.0,117.5816,117.5816,117.5044,117.5044,7100.0
2014-05-02 11:40:00,136.96,137.0,136.92,136.98,8000.0,117.5044,117.5387,117.4701,117.5215,8000.0
2014-05-02 11:45:00,136.98,137.0,136.95,137.0,22100.0,117.5215,117.5387,117.4958,117.5387,22100.0
2014-05-02 11:50:00,136.99,137.22,136.98,137.21,7600.0,117.5301,117.7274,117.5215,117.7189,7600.0
2014-05-02 11:55:00,137.22,137.34,137.17,137.25,6400.0,117.7274,117.8304,117.6845,117.7532,6400.0
2014-05-02 12:00:00,137.28,137.31,137.19,137.2,5200.0,117.7789,117.8047,117.7017,117.7103,5200.0
2014-05-02 12:05:00,137.21,137.28,137.19,137.22,4200.0,117.7189,117.7789,117.7017,117.7274,4200.0
2014-05-02 12:10:00,137.19,137.29,137.16,137.29,2800.0,117.7017,117.7875,117.676,117.7875,2800.0
2014-05-02 12:15:00,137.3,137.41,137.27,137.41,3600.0,117.7961,117.8904,117.7703,117.8904,3600.0
2014-05-02 12:20:00,137.42,137.42,137.29,137.29,4400.0,117.899,117.899,117.7875,117.7875,4400.0
2014-05-02 12:25:00,137.26,137.26,137.19,137.23,2300.0,117.7618,117.7618,117.7017,117.736,2300.0
2014-05-02 12:30:00,137.19,137.25,137.14,137.16,2600.0,117.7017,117.7532,117.6588,117.676,2600.0
2014-05-02 12:35:00,137.17,137.19,137.11,137.19,5500.0,117.6845,117.7017,117.6331,117.7017,5500.0
2014-05-02 12:40:00,137.19,137.19,137.13,137.18,1500.0,117.7017,117.7017,117.6502,117.6931,1500.0
2014-05-02 12:45:00,137.13,137.2,137.13,137.18,5500.0,117.6502,117.7103,117.6502,117.6931,5500.0
2014-05-02 12:50:00,137.18,137.18,137.08,137.08,2600.0,117.6931,117.6931,117.6073,117.6073,2600.0
2014-05-02 12:55:00,137.08,137.14,137.06,137.12,3500.0,117.6073,117.6588,117.5902,117.6416,3500.0
2014-05-02 13:00:00,137.11,137.15,137.06,137.12,2300.0,117.6331,117.6674,117.5902,117.6416,2300.0
2014-05-02 13:05:00,137.16,137.17,136.98,136.98,9100.0,117.676,117.6845,117.5215,117.5215,9100.0
2014-05-02 13:10:00,136.97,136.99,136.88,136.91,5300.0,117.513,117.5301,117.4357,117.4615,5300.0
2014-05-02 13:15:00,136.9,136.91,136.81,136.82,4300.0,117.4529,117.4615,117.3757,117.3843,4300.0
2014-05-02 13:20:00,136.84,136.84,136.77,136.79,2700.0,117.4014,117.4014,117.3414,117.3585,2700.0
2014-05-02 13:25:00,136.79,136.9,136.71,136.71,4500.0,117.3585,117.4529,117.2899,117.2899,4500.0
2014-05-02 13:30:00,136.71,136.74,136.6,136.68,12500.0,117.2899,117.3156,117.1955,117.2641,12500.0
2014-05-02 13:35:00,136.72,136.72,136.64,136.69,2800.0,117.2985,117.2985,117.2298,117.2727,2800.0
2014-05-02 13:40:00,136.64,136.72,136.6,136.68,8300.0,117.2298,117.2985,117.1955,117.2641,8300.0
2014-05-02 13:45:00,136.69,136.8,136.66,136.73,1900.0,117.2727,117.3671,117.247,117.307,1900.0
2014-05-02 13:50:00,136.78,136.79,136.73,136.75,2000.0,117.3499,117.3585,117.307,117.3242,2000.0
2014-05-02 13:55:00,136.74,136.74,136.64,136.64,1500.0,117.3156,117.3156,117.2298,117.2298,1500.0
2014-05-02 14:00:00,136.7,136.7,136.53,136.56,7300.0,117.2813,117.2813,117.1355,117.1612,7300.0
2014-05-02 14:05:00,136.57,136.62,136.45,136.45,5100.0,117.1698,117.2127,117.0668,117.0668,5100.0
2014-05-02 14:10:00,136.46,136.53,136.44,136.5,7000.0,117.0754,117.1355,117.0582,117.1097,7000.0
2014-05-02 14:15:00,136.5,136.76,136.5,136.76,5200.0,117.1097,117.3328,117.1097,117.3328,5200.0
2014-05-02 14:20:00,136.77,136.84,136.76,136.83,7500.0,117.3414,117.4014,117.3328,117.3928,7500.0
2014-05-02 14:25:00,136.82,136.95,136.82,136.93,18400.0,117.3843,117.4958,117.3843,117.4786,18400.0
2014-05-02 14:30:00,136.93,137.12,136.91,137.12,7600.0,117.4786,117.6416,117.4615,117.6416,7600.0
2014-05-02 14:35:00,137.15,137.22,137.14,137.19,7300.0,117.6674,117.7274,117.6588,117.7017,7300.0
2014-05-02 14:40:00,137.22,137.28,137.21,137.27,23100.0,117.7274,117.7789,117.7189,117.7703,23100.0
2014-05-02 14:45:00,137.27,137.28,137.19,137.2,11400.0,117.7703,117.7789,117.7017,117.7103,11400.0
2014-05-02 14:50:00,137.15,137.18,137.13,137.18,2800.0,117.6674,117.6931,117.6502,117.6931,2800.0
2014-05-02 14:55:00,137.14,137.14,136.99,136.99,3700.0,117.6588,117.6588,117.5301,117.5301,3700.0
2014-05-02 15:00:00,137.02,137.07,137.02,137.07,5000.0,117.5559,117.5987,117.5559,117.5987,5000.0
2014-05-02 15:05:00,137.08,137.14,137.06,137.12,4300.0,117.6073,117.6588,117.5902,117.6416,4300.0
2014-05-02 15:10:00,137.12,137.14,137.02,137.04,7500.0,117.6416,117.6588,117.5559,117.573,7500.0
2014-05-02 15:15:00,137.04,137.05,136.92,136.99,11400.0,117.573,117.5816,117.4701,117.5301,11400.0
2014-05-02 15:20:00,136.99,136.99,136.83,136.83,8900.0,117.5301,117.5301,117.3928,117.3928,8900.0
2014-05-02 15:25:00,136.85,136.85,136.78,136.81,8500.0,117.41,117.41,117.3499,117.3757,8500.0
2014-05-02 15:30:00,136.8,136.83,136.74,136.82,15100.0,117.3671,117.3928,117.3156,117.3843,15100.0
2014-05-02 15:35:00,136.82,136.84,136.76,136.83,17300.0,117.3843,117.4014,117.3328,117.3928,17300.0
2014-05-02 15:40:00,136.84,136.94,136.84,136.92,15400.0,117.4014,117.4872,117.4014,117.4701,15400.0
2014-05-02 15:45:00,136.93,137.02,136.91,136.99,25300.0,117.4786,117.5559,117.4615,117.5301,25300.0
2014-05-02 15:50:00,136.99,137.02,136.95,136.95,16400.0,117.5301,117.5559,117.4958,117.4958,16400.0
2014-05-02 15:55:00,136.95,137.11,136.92,136.93,54700.0,117.4958,117.6331,117.4701,117.4786,54700.0
2014-05-05 09:30:00,136.07,136.46,135.9,135.9,10700.0,116.7408,117.0754,116.595,116.595,10700.0
2014-05-05 09:35:00,135.85,135.85,135.19,135.35,16000.0,116.5521,116.5521,115.9858,116.1231,16000.0
2014-05-05 09:40:00,135.33,135.41,135.01,135.31,4500.0,116.1059,116.1746,115.8314,116.0888,4500.0
2014-05-05 09:45:00,135.22,135.38,135.05,135.17,7500.0,116.0115,116.1488,115.8657,115.9686,7500.0
2014-05-05 09:50:00,135.13,135.6,135.12,135.59,7900.0,115.9343,116.3376,115.9258,116.329,7900.0
2014-05-05 09:55:00,135.61,135.61,135.49,135.59,4200.0,116.3461,116.3461,116.2432,116.329,4200.0
2014-05-05 10:00:00,135.63,135.71,135.4,135.51,10300.0,116.3633,116.4319,116.166,116.2604,10300.0
2014-05-05 10:05:00,135.55,135.56,135.34,135.36,6000.0,116.2947,116.3032,116.1145,116.1317,6000.0
2014-05-05 10:10:00,135.33,135.45,135.31,135.4,10600.0,116.1059,116.2089,116.0888,116.166,10600.0
2014-05-05 10:15:00,135.41,135.78,135.4,135.67,19300.0,116.1746,116.492,116.166,116.3976,19300.0
2014-05-05 10:20:00,135.7,135.77,135.55,135.77,25000.0,116.4234,116.4834,116.2947,116.4834,25000.0
2014-05-05 10:25:00,135.72,135.74,135.4,135.4,10200.0,116.4405,116.4577,116.166,116.166,10200.0
2014-05-05 10:30:00,135.44,135.56,135.42,135.56,4200.0,116.2003,116.3032,116.1831,116.3032,4200.0
2014-05-05 10:35:00,135.53,135.63,135.48,135.58,5500.0,116.2775,116.3633,116.2346,116.3204,5500.0
2014-05-05 10:40:00,135.69,135.85,135.68,135.82,6600.0,116.4148,116.5521,116.4062,116.5263,6600.0
2014-05-05 10:45:00,135.81,135.81,135.65,135.65,3200.0,116.5177,116.5177,116.3805,116.3805,3200.0
2014-05-05 10:50:00,135.68,135.77,135.53,135.53,4300.0,116.4062,116.4834,116.2775,116.2775,4300.0
2014-05-05 10:55:00,135.62,135.64,135.48,135.55,8000.0,116.3547,116.3719,116.2346,116.2947,8000.0
2014-05-05 11:00:00,135.55,135.67,135.44,135.5,6300.0,116.2947,116.3976,116.2003,116.2518,6300.0
2014-05-05 11:05:00,135.49,135.5,135.38,135.43,5600.0,116.2432,116.2518,116.1488,116.1917,5600.0
2014-05-05 11:10:00,135.43,135.6,135.42,135.52,6600.0,116.1917,116.3376,116.1831,116.2689,6600.0
2014-05-05 11:15:00,135.6,135.61,135.47,135.51,4500.0,116.3376,116.3461,116.226,116.2604,4500.0
2014-05-05 11:20:00,135.55,135.63,135.5,135.53,4100.0,116.2947,116.3633,116.2518,116.2775,4100.0
2014-05-05 11:25:00,135.57,135.57,135.42,135.57,4300.0,116.3118,116.3118,116.1831,116.3118,4300.0
2014-05-05 11:30:00,135.57,135.65,135.54,135.6,10500.0,116.3118,116.3805,116.2861,116.3376,10500.0
2014-05-05 11:35:00,135.59,135.61,135.48,135.61,11700.0,116.329,116.3461,116.2346,116.3461,11700.0
2014-05-05 11:40:00,135.62,135.69,135.51,135.51,5900.0,116.3547,116.4148,116.2604,116.2604,5900.0
2014-05-05 11:45:00,135.49,135.52,135.4,135.46,6700.0,116.2432,116.2689,116.166,116.2175,6700.0
2014-05-05 11:50:00,135.49,135.56,135.45,135.5,3300.0,116.2432,116.3032,116.2089,116.2518,3300.0
2014-05-05 11:55:00,135.51,135.55,135.45,135.49,3600.0,116.2604,116.2947,116.2089,116.2432,3600.0
2014-05-05 12:00:00,135.52,135.61,135.49,135.54,13700.0,116.2689,116.3461,116.2432,116.2861,13700.0
2014-05-05 12:05:00,135.58,135.58,135.41,135.41,1800.0,116.3204,116.3204,116.1746,116.1746,1800.0
2014-05-05 12:10:00,135.41,135.51,135.4,135.5,3800.0,116.1746,116.2604,116.166,116.2518,3800.0
2014-05-05 12:15:00,135.51,135.62,135.51,135.57,3300.0,116.2604,116.3547,116.2604,116.3118,3300.0
2014-05-05 12:20:00,135.6,135.63,135.56,135.56,3000.0,116.3376,116.3633,116.3032,116.3032,3000.0
2014-05-05 12:25:00,135.63,135.63,135.5,135.53,2700.0,116.3633,116.3633,116.2518,116.2775,2700.0
2014-05-05 12:30:00,135.51,135.58,135.44,135.58,5300.0,116.2604,116.3204,116.2003,116.3204,5300.0
2014-05-05 12:35:00,135.58,135.64,135.53,135.64,6200.0,116.3204,116.3719,116.2775,116.3719,6200.0
2014-05-05 12:40:00,135.64,135.69,135.63,135.69,3900.0,116.3719,116.4148,116.3633,116.4148,3900.0
2014-05-05 12:45:00,135.72,135.72,135.65,135.7,5300.0,116.4405,116.4405,116.3805,116.4234,5300.0
2014-05-05 12:50:00,135.67,135.69,135.62,135.63,3300.0,116.3976,116.4148,116.3547,116.3633,3300.0
2014-05-05 12:55:00,135.63,135.64,135.55,135.6,8900.0,116.3633,116.3719,116.2947,116.3376,8900.0
2014-05-05 13:00:00,135.62,135.65,135.6,135.64,4800.0,116.3547,116.3805,116.3376,116.3719,4800.0
2014-05-05 13:05:00,135.68,135.71,135.58,135.6,7300.0,116.4062,116.4319,116.3204,116.3376,7300.0
2014-05-05 13:10:00,135.55,135.56,135.48,135.52,3400.0,116.2947,116.3032,116.2346,116.2689,3400.0
2014-05-05 13:15:00,135.48,135.62,135.48,135.61,4800.0,116.2346,116.3547,116.2346,116.3461,4800.0
2014-05-05 13:20:00,135.61,135.61,135.5,135.54,7400.0,116.3461,116.3461,116.2518,116.2861,7400.0
2014-05-05 13:25:00,135.55,135.55,135.51,135.51,3600.0,116.2947,116.2947,116.2604,116.2604,3600.0
2014-05-05 13:30:00,135.51,135.59,135.51,135.58,4400.0,116.2604,116.329,116.2604,116.3204,4400.0
2014-05-05 13:35:00,135.59,135.66,135.57,135.66,6400.0,116.329,116.389,116.3118,116.389,6400.0
2014-05-05 13:40:00,135.66,135.72,135.66,135.72,4100.0,116.389,116.4405,116.389,116.4405,4100.0
2014-05-05 13:45:00,135.72,135.77,135.71,135.74,5900.0,116.4405,116.4834,116.4319,116.4577,5900.0
2014-05-05 13:50:00,135.74,135.75,135.71,135.75,2400.0,116.4577,116.4663,116.4319,116.4663,2400.0
2014-05-05 13:55:00,135.75,135.8,135.75,135.76,8200.0,116.4663,116.5092,116.4663,116.4748,8200.0
2014-05-05 14:00:00,135.78,135.82,135.78,135.81,1400.0,116.492,116.5263,116.492,116.5177,1400.0
2014-05-05 14:05:00,135.81,135.86,135.79,135.86,6000.0,116.5177,116.5606,116.5006,116.5606,6000.0
2014-05-05 14:10:00,135.87,136.01,135.85,136.01,7000.0,116.5692,116.6893,116.5521,116.6893,7000.0
2014-05-05 14:15:00,136.02,136.03,135.94,135.94,8300.0,116.6979,116.7065,116.6293,116.6293,8300.0
2014-05-05 14:20:00,135.93,136.0,135.93,135.97,5300.0,116.6207,116.6807,116.6207,116.655,5300.0
2014-05-05 14:25:00,135.97,136.01,135.93,136.01,2700.0,116.655,116.6893,116.6207,116.6893,2700.0
2014-05-05 14:30:00,136.02,136.09,136.02,136.09,6700.0,116.6979,116.758,116.6979,116.758,6700.0
2014-05-05 14:35:00,136.1,136.16,136.1,136.11,11100.0,116.7665,116.818,116.7665,116.7751,11100.0
2014-05-05 14:40:00,136.09,136.12,136.06,136.12,6500.0,116.758,116.7837,116.7322,116.7837,6500.0
2014-05-05 14:45:00,136.13,136.34,136.1,136.29,5700.0,116.7923,116.9724,116.7665,116.9295,5700.0
2014-05-05 14:50:00,136.32,136.37,136.32,136.37,6500.0,116.9553,116.9982,116.9553,116.9982,6500.0
2014-05-05 14:55:00,136.39,136.41,136.28,136.28,8500.0,117.0153,117.0325,116.921,116.921,8500.0
2014-05-05 15:00:00,136.28,136.28,136.18,136.21,12200.0,116.921,116.921,116.8352,116.8609,12200.0
2014-05-05 15:05:00,136.21,136.23,136.17,136.23,7800.0,116.8609,116.8781,116.8266,116.8781,7800.0
2014-05-05 15:10:00,136.24,136.24,136.1,136.1,16100.0,116.8867,116.8867,116.7665,116.7665,16100.0
2014-05-05 15:15:00,136.09,136.11,136.06,136.09,8900.0,116.758,116.7751,116.7322,116.758,8900.0
2014-05-05 15:20:00,136.1,136.11,136.06,136.08,5000.0,116.7665,116.7751,116.7322,116.7494,5000.0
2014-05-05 15:25:00,136.08,136.08,136.02,136.05,17800.0,116.7494,116.7494,116.6979,116.7236,17800.0
2014-05-05 15:30:00,136.06,136.07,136.01,136.04,13500.0,116.7322,116.7408,116.6893,116.7151,13500.0
2014-05-05 15:35:00,136.04,136.06,136.03,136.04,9700.0,116.7151,116.7322,116.7065,116.7151,9700.0
2014-05-05 15:40:00,136.05,136.07,135.78,135.78,18000.0,116.7236,116.7408,116.492,116.492,18000.0
2014-05-05 15:45:00,135.77,135.86,135.74,135.76,32400.0,116.4834,116.5606,116.4577,116.4748,32400.0
2014-05-05 15:50:00,135.76,135.91,135.74,135.85,20200.0,116.4748,116.6035,116.4577,116.5521,20200.0
2014-05-05 15:55:00,135.85,135.86,135.78,135.85,34500.0,116.5521,116.5606,116.492,116.5521,34500.0
2014-05-06 09:30:00,135.29,135.59,135.05,135.12,23000.0,116.0716,116.329,115.8657,115.9258,23000.0
2014-05-06 09:35:00,135.2,135.47,135.09,135.35,31500.0,115.9944,116.226,115.9,116.1231,31500.0
2014-05-06 09:40:00,135.35,135.35,135.07,135.26,12900.0,116.1231,116.1231,115.8829,116.0459,12900.0
2014-05-06 09:45:00,135.26,135.96,135.26,135.8,17900.0,116.0459,116.6464,116.0459,116.5092,17900.0
2014-05-06 09:50:00,135.77,135.93,135.6,135.79,14700.0,116.4834,116.6207,116.3376,116.5006,14700.0
2014-05-06 09:55:00,135.77,136.2,135.73,136.18,23400.0,116.4834,116.8523,116.4491,116.8352,23400.0
2014-05-06 10:00:00,136.12,136.12,135.79,135.92,11100.0,116.7837,116.7837,116.5006,116.6121,11100.0
2014-05-06 10:05:00,135.9,135.95,135.81,135.86,13000.0,116.595,116.6378,116.5177,116.5606,13000.0
2014-05-06 10:10:00,135.81,136.2,135.79,136.2,14200.0,116.5177,116.8523,116.5006,116.8523,14200.0
2014-05-06 10:15:00,136.2,136.42,136.19,136.35,12400.0,116.8523,117.0411,116.8438,116.981,12400.0
2014-05-06 10:20:00,136.37,136.71,136.35,136.71,12100.0,116.9982,117.2899,116.981,117.2899,12100.0
2014-05-06 10:25:00,136.71,136.93,136.66,136.9,10900.0,117.2899,117.4786,117.247,117.4529,10900.0
2014-05-06 10:30:00,136.91,136.99,136.87,136.91,13000.0,117.4615,117.5301,117.4272,117.4615,13000.0
2014-05-06 10:35:00,136.92,136.94,136.8,136.81,12000.0,117.4701,117.4872,117.3671,117.3757,12000.0
2014-05-06 10:40:00,136.78,136.82,136.69,136.8,6900.0,117.3499,117.3843,117.2727,117.3671,6900.0
2014-05-06 10:45:00,136.83,136.85,136.78,136.85,7900.0,117.3928,117.41,117.3499,117.41,7900.0
2014-05-06 10:50:00,136.86,136.86,136.68,136.68,7600.0,117.4186,117.4186,117.2641,117.2641,7600.0
2014-05-06 10:55:00,136.72,136.74,136.56,136.57,8100.0,117.2985,117.3156,117.1612,117.1698,8100.0
2014-05-06 11:00:00,136.56,136.67,136.5,136.65,6900.0,117.1612,117.2556,117.1097,117.2384,6900.0
2014-05-06 11:05:00,136.64,136.72,136.62,136.65,5000.0,117.2298,117.2985,117.2127,117.2384,5000.0
2014-05-06 11:10:00,136.7,136.73,136.65,136.65,10700.0,117.2813,117.307,117.2384,117.2384,10700.0
2014-05-06 11:15:00,136.6,136.67,136.6,136.6,6500.0,117.1955,117.2556,117.1955,117.1955,6500.0
2014-05-06 11:20:00,136.62,136.66,136.54,136.55,19800.0,117.2127,117.247,117.144,117.1526,19800.0
2014-05-06 11:25:00,136.56,136.58,136.49,136.56,9300.0,117.1612,117.1784,117.1011,117.1612,9300.0
2014-05-06 11:30:00,136.56,136.64,136.55,136.6,18600.0,117.1612,117.2298,117.1526,117.1955,18600.0
2014-05-06 11:35:00,136.58,136.69,136.58,136.65,13200.0,117.1784,117.2727,117.1784,117.2384,13200.0
2014-05-06 11:40:00,136.62,136.64,136.53,136.53,12400.0,117.2127,117.2298,117.1355,117.1355,12400.0
2014-05-06 11:45:00,136.5,136.68,136.5,136.65,17400.0,117.1097,117.2641,117.1097,117.2384,17400.0
2014-05-06 11:50:00,136.62,136.64,136.57,136.57,9700.0,117.2127,117.2298,117.1698,117.1698,9700.0
2014-05-06 11:55:00,136.59,136.67,136.59,136.63,12800.0,117.1869,117.2556,117.1869,117.2213,12800.0
2014-05-06 12:00:00,136.65,136.65,136.58,136.63,17400.0,117.2384,117.2384,117.1784,117.2213,17400.0
2014-05-06 12:05:00,136.65,136.66,136.58,136.64,30000.0,117.2384,117.247,117.1784,117.2298,30000.0
2014-05-06 12:10:00,136.64,136.66,136.6,136.62,19200.0,117.2298,117.247,117.1955,117.2127,19200.0
2014-05-06 12:15:00,136.64,136.78,136.6,136.75,17200.0,117.2298,117.3499,117.1955,117.3242,17200.0
2014-05-06 12:20:00,136.8,136.87,136.7,136.86,18200.0,117.3671,117.4272,117.2813,117.4186,18200.0
2014-05-06 12:25:00,136.86,136.88,136.78,136.82,19200.0,117.4186,117.4357,117.3499,117.3843,19200.0
2014-05-06 12:30:00,136.81,136.86,136.72,136.8,50400.0,117.3757,117.4186,117.2985,117.3671,50400.0
2014-05-06 12:35:00,136.8,136.86,136.68,136.75,25800.0,117.3671,117.4186,117.2641,117.3242,25800.0
2014-05-06 12:40:00,136.75,136.84,136.67,136.8,20300.0,117.3242,117.4014,117.2556,117.3671,20300.0
2014-05-06 12:45:00,136.8,136.8,136.6,136.6,18300.0,117.3671,117.3671,117.1955,117.1955,18300.0
2014-05-06 12:50:00,136.61,136.61,136.43,136.43,5900.0,117.2041,117.2041,117.0497,117.0497,5900.0
2014-05-06 12:55:00,136.43,136.46,136.36,136.39,13700.0,117.0497,117.0754,116.9896,117.0153,13700.0
2014-05-06 13:00:00,136.35,136.44,136.31,136.34,18200.0,116.981,117.0582,116.9467,116.9724,18200.0
2014-05-06 13:05:00,136.34,136.37,136.23,136.31,21300.0,116.9724,116.9982,116.8781,116.9467,21300.0
2014-05-06 13:10:00,136.3,136.31,136.19,136.21,11600.0,116.9381,116.9467,116.8438,116.8609,11600.0
2014-05-06 13:15:00,136.21,136.24,136.2,136.24,1600.0,116.8609,116.8867,116.8523,116.8867,1600.0
2014-05-06 13:20:00,136.24,136.28,136.17,136.17,7800.0,116.8867,116.921,116.8266,116.8266,7800.0
2014-05-06 13:25:00,136.17,136.17,136.06,136.11,2700.0,116.8266,116.8266,116.7322,116.7751,2700.0
2014-05-06 13:30:00,136.05,136.11,136.0,136.11,5600.0,116.7236,116.7751,116.6807,116.7751,5600.0
2014-05-06 13:35:00,136.12,136.18,136.07,136.07,5500.0,116.7837,116.8352,116.7408,116.7408,5500.0
2014-05-06 13:40:00,136.06,136.08,135.89,135.89,10300.0,116.7322,116.7494,116.5864,116.5864,10300.0
2014-05-06 13:45:00,135.85,135.96,135.84,135.95,6300.0,116.5521,116.6464,116.5435,116.6378,6300.0
2014-05-06 13:50:00,135.98,136.04,135.96,136.0,9900.0,116.6636,116.7151,116.6464,116.6807,9900.0
2014-05-06 13:55:00,135.97,135.98,135.88,135.88,9200.0,116.655,116.6636,116.5778,116.5778,9200.0
2014-05-06 14:00:00,135.89,135.89,135.68,135.7,16200.0,116.5864,116.5864,116.4062,116.4234,16200.0
2014-05-06 14:05:00,135.67,135.76,135.61,135.75,9500.0,116.3976,116.4748,116.3461,116.4663,9500.0
2014-05-06 14:10:00,135.75,135.82,135.74,135.77,9000.0,116.4663,116.5263,116.4577,116.4834,9000.0
2014-05-06 14:15:00,135.77,135.86,135.75,135.86,5500.0,116.4834,116.5606,116.4663,116.5606,5500.0
2014-05-06 14:20:00,135.86,135.86,135.7,135.71,10400.0,116.5606,116.5606,116.4234,116.4319,10400.0
2014-05-06 14:25:00,135.71,135.82,135.71,135.81,5900.0,116.4319,116.5263,116.4319,116.5177,5900.0
2014-05-06 14:30:00,135.81,135.94,135.78,135.91,12600.0,116.5177,116.6293,116.492,116.6035,12600.0
2014-05-06 14:35:00,135.92,135.93,135.85,135.87,15300.0,116.6121,116.6207,116.5521,116.5692,15300.0
2014-05-06 14:40:00,135.87,135.88,135.8,135.81,52400.0,116.5692,116.5778,116.5092,116.5177,52400.0
2014-05-06 14:45:00,135.78,135.87,135.78,135.84,8700.0,116.492,116.5692,116.492,116.5435,8700.0
2014-05-06 14:50:00,135.83,135.92,135.81,135.84,11800.0,116.5349,116.6121,116.5177,116.5435,11800.0
2014-05-06 14:55:00,135.85,135.85,135.77,135.77,7900.0,116.5521,116.5521,116.4834,116.4834,7900.0
2014-05-06 15:00:00,135.77,135.77,135.62,135.7,11500.0,116.4834,116.4834,116.3547,116.4234,11500.0
2014-05-06 15:05:00,135.7,135.73,135.6,135.6,12100.0,116.4234,116.4491,116.3376,116.3376,12100.0
2014-05-06 15:10:00,135.63,135.73,135.59,135.66,18900.0,116.3633,116.4491,116.329,116.389,18900.0
2014-05-06 15:15:00,135.68,135.82,135.68,135.8,15800.0,116.4062,116.5263,116.4062,116.5092,15800.0
2014-05-06 15:20:00,135.8,135.99,135.8,135.92,13800.0,116.5092,116.6722,116.5092,116.6121,13800.0
2014-05-06 15:25:00,135.92,135.92,135.76,135.85,10000.0,116.6121,116.6121,116.4748,116.5521,10000.0
2014-05-06 15:30:00,135.85,135.86,135.79,135.81,10700.0,116.5521,116.5606,116.5006,116.5177,10700.0
2014-05-06 15:35:00,135.82,135.91,135.8,135.9,13400.0,116.5263,116.6035,116.5092,116.595,13400.0
2014-05-06 15:40:00,135.9,135.91,135.75,135.78,18300.0,116.595,116.6035,116.4663,116.492,18300.0
2014-05-06 15:45:00,135.78,135.8,135.69,135.7,18500.0,116.492,116.5092,116.4148,116.4234,18500.0
2014-05-06 15:50:00,135.69,135.7,135.55,135.57,23900.0,116.4148,116.4234,116.2947,116.3118,23900.0
2014-05-06 15:55:00,135.58,135.62,135.49,135.5,49800.0,116.3204,116.3547,116.2432,116.2518,49800.0
2014-05-07 09:30:00,136.21,136.78,136.01,136.75,22200.0,116.8609,117.3499,116.6893,117.3242,22200.0
2014-05-07 09:35:00,136.72,136.9,136.49,136.79,19600.0,117.2985,117.4529,117.1011,117.3585,19600.0
2014-05-07 09:40:00,136.82,137.28,136.67,137.28,20900.0,117.3843,117.7789,117.2556,117.7789,20900.0
2014-05-07 09:45:00,137.28,137.59,137.11,137.55,14600.0,117.7789,118.0449,117.6331,118.0106,14600.0
2014-05-07 09:50:00,137.59,137.74,137.45,137.45,34800.0,118.0449,118.1736,117.9248,117.9248,34800.0
2014-05-07 09:55:00,137.44,137.56,137.41,137.41,20400.0,117.9162,118.0191,117.8904,117.8904,20400.0
2014-05-07 10:00:00,137.4,137.66,137.4,137.66,40600.0,117.8819,118.1049,117.8819,118.1049,40600.0
2014-05-07 10:05:00,137.65,137.65,137.04,137.08,19400.0,118.0964,118.0964,117.573,117.6073,19400.0
2014-05-07 10:10:00,137.04,137.04,136.55,136.55,16700.0,117.573,117.573,117.1526,117.1526,16700.0
2014-05-07 10:15:00,136.55,136.85,136.49,136.75,12300.0,117.1526,117.41,117.1011,117.3242,12300.0
2014-05-07 10:20:00,136.76,137.01,136.66,136.76,46500.0,117.3328,117.5473,117.247,117.3328,46500.0
2014-05-07 10:25:00,136.69,136.78,136.58,136.67,14300.0,117.2727,117.3499,117.1784,117.2556,14300.0
2014-05-07 10:30:00,136.81,136.9,136.75,136.9,19300.0,117.3757,117.4529,117.3242,117.4529,19300.0
2014-05-07 10:35:00,136.91,137.31,136.81,137.31,13600.0,117.4615,117.8047,117.3757,117.8047,13600.0
2014-05-07 10:40:00,137.28,137.36,137.18,137.18,14800.0,117.7789,117.8476,117.6931,117.6931,14800.0
2014-05-07 10:45:00,137.23,137.43,137.12,137.16,17400.0,117.736,117.9076,117.6416,117.676,17400.0
2014-05-07 10:50:00,137.12,137.33,137.09,137.21,10400.0,117.6416,117.8218,117.6159,117.7189,10400.0
2014-05-07 10:55:00,137.25,137.29,137.13,137.15,15600.0,117.7532,117.7875,117.6502,117.6674,15600.0
2014-05-07 11:00:00,137.15,137.3,137.11,137.26,37500.0,117.6674,117.7961,117.6331,117.7618,37500.0
2014-05-07 11:05:00,137.2,137.45,137.13,137.43,34100.0,117.7103,117.9248,117.6502,117.9076,34100.0
2014-05-07 11:10:00,137.46,137.63,137.35,137.62,39700.0,117.9333,118.0792,117.839,118.0706,39700.0
2014-05-07 11:15:00,137.61,137.61,137.19,137.28,38500.0,118.062,118.062,117.7017,117.7789,38500.0
2014-05-07 11:20:00,137.22,137.35,137.09,137.22,15600.0,117.7274,117.839,117.6159,117.7274,15600.0
2014-05-07 11:25:00,137.22,137.33,137.12,137.33,16800.0,117.7274,117.8218,117.6416,117.8218,16800.0
2014-05-07 11:30:00,137.27,137.7,137.27,137.62,18700.0,117.7703,118.1393,117.7703,118.0706,18700.0
2014-05-07 11:35:00,137.58,137.78,137.58,137.71,50000.0,118.0363,118.2079,118.0363,118.1478,50000.0
2014-05-07 11:40:00,137.66,137.74,137.53,137.66,67200.0,118.1049,118.1736,117.9934,118.1049,67200.0
2014-05-07 11:45:00,137.7,138.17,137.67,138.03,42800.0,118.1393,118.5425,118.1135,118.4224,42800.0
2014-05-07 11:50:00,138.04,138.26,138.04,138.26,8500.0,118.431,118.6197,118.431,118.6197,8500.0
2014-05-07 11:55:00,138.31,138.39,138.04,138.1,16000.0,118.6626,118.7312,118.431,118.4824,16000.0
2014-05-07 12:00:00,138.04,138.04,137.7,137.87,27200.0,118.431,118.431,118.1393,118.2851,27200.0
2014-05-07 12:05:00,137.88,138.05,137.76,138.05,19500.0,118.2937,118.4395,118.1907,118.4395,19500.0
2014-05-07 12:10:00,138.05,138.12,137.87,138.01,21700.0,118.4395,118.4996,118.2851,118.4052,21700.0
2014-05-07 12:15:00,138.02,138.32,137.99,138.32,16300.0,118.4138,118.6712,118.3881,118.6712,16300.0
2014-05-07 12:20:00,138.31,138.42,138.27,138.33,10700.0,118.6626,118.757,118.6283,118.6798,10700.0
2014-05-07 12:25:00,138.33,138.33,138.08,138.08,7600.0,118.6798,118.6798,118.4653,118.4653,7600.0
2014-05-07 12:30:00,138.09,138.13,138.0,138.03,8800.0,118.4739,118.5082,118.3966,118.4224,8800.0
2014-05-07 12:35:00,137.98,138.03,137.69,137.69,16700.0,118.3795,118.4224,118.1307,118.1307,16700.0
2014-05-07 12:40:00,137.72,137.75,137.6,137.6,12500.0,118.1564,118.1822,118.0535,118.0535,12500.0
2014-05-07 12:45:00,137.6,137.69,137.55,137.63,11200.0,118.0535,118.1307,118.0106,118.0792,11200.0
2014-05-07 12:50:00,137.65,137.82,137.62,137.71,9100.0,118.0964,118.2422,118.0706,118.1478,9100.0
2014-05-07 12:55:00,137.66,137.66,137.57,137.61,7400.0,118.1049,118.1049,118.0277,118.062,7400.0
2014-05-07 13:00:00,137.6,137.7,137.58,137.7,7900.0,118.0535,118.1393,118.0363,118.1393,7900.0
2014-05-07 13:05:00,137.65,137.74,137.55,137.63,11600.0,118.0964,118.1736,118.0106,118.0792,11600.0
2014-05-07 13:10:00,137.65,137.75,137.59,137.75,7800.0,118.0964,118.1822,118.0449,118.1822,7800.0
2014-05-07 13:15:00,137.74,137.83,137.62,137.79,16000.0,118.1736,118.2508,118.0706,118.2165,16000.0
2014-05-07 13:20:00,137.77,137.79,137.71,137.75,4500.0,118.1993,118.2165,118.1478,118.1822,4500.0
2014-05-07 13:25:00,137.79,137.8,137.67,137.7,7700.0,118.2165,118.225,118.1135,118.1393,7700.0
2014-05-07 13:30:00,137.65,137.8,137.62,137.76,8600.0,118.0964,118.225,118.0706,118.1907,8600.0
2014-05-07 13:35:00,137.71,137.8,137.57,137.57,10400.0,118.1478,118.225,118.0277,118.0277,10400.0
2014-05-07 13:40:00,137.61,137.61,137.46,137.59,9800.0,118.062,118.062,117.9333,118.0449,9800.0
2014-05-07 13:45:00,137.57,137.57,137.3,137.3,9300.0,118.0277,118.0277,117.7961,117.7961,9300.0
2014-05-07 13:50:00,137.3,137.49,137.28,137.34,9600.0,117.7961,117.9591,117.7789,117.8304,9600.0
2014-05-07 13:55:00,137.34,137.39,137.24,137.24,9900.0,117.8304,117.8733,117.7446,117.7446,9900.0
2014-05-07 14:00:00,137.17,137.29,137.12,137.25,7900.0,117.6845,117.7875,117.6416,117.7532,7900.0
2014-05-07 14:05:00,137.26,137.5,137.26,137.5,7900.0,117.7618,117.9677,117.7618,117.9677,7900.0
2014-05-07 14:10:00,137.48,137.51,137.4,137.49,10400.0,117.9505,117.9762,117.8819,117.9591,10400.0
2014-05-07 14:15:00,137.53,137.73,137.53,137.72,6300.0,117.9934,118.165,117.9934,118.1564,6300.0
2014-05-07 14:20:00,137.72,137.75,137.68,137.71,8200.0,118.1564,118.1822,118.1221,118.1478,8200.0
2014-05-07 14:25:00,137.71,137.88,137.67,137.87,7000.0,118.1478,118.2937,118.1135,118.2851,7000.0
2014-05-07 14:30:00,137.86,137.93,137.78,137.78,17100.0,118.2765,118.3366,118.2079,118.2079,17100.0
2014-05-07 14:35:00,137.76,137.87,137.75,137.85,7200.0,118.1907,118.2851,118.1822,118.2679,7200.0
2014-05-07 14:40:00,137.91,137.93,137.83,137.9,13600.0,118.3194,118.3366,118.2508,118.3108,13600.0
2014-05-07 14:45:00,137.86,137.87,137.79,137.79,12800.0,118.2765,118.2851,118.2165,118.2165,12800.0
2014-05-07 14:50:00,137.79,137.85,137.69,137.84,16800.0,118.2165,118.2679,118.1307,118.2594,16800.0
2014-05-07 14:55:00,137.84,137.92,137.8,137.86,9700.0,118.2594,118.328,118.225,118.2765,9700.0
2014-05-07 15:00:00,137.85,137.86,137.7,137.7,17500.0,118.2679,118.2765,118.1393,118.1393,17500.0
2014-05-07 15:05:00,137.72,137.93,137.72,137.87,15100.0,118.1564,118.3366,118.1564,118.2851,15100.0
2014-05-07 15:10:00,137.89,137.9,137.76,137.86,13100.0,118.3023,118.3108,118.1907,118.2765,13100.0
2014-05-07 15:15:00,137.86,137.92,137.85,137.87,14200.0,118.2765,118.328,118.2679,118.2851,14200.0
2014-05-07 15:20:00,137.88,138.03,137.84,138.03,21100.0,118.2937,118.4224,118.2594,118.4224,21100.0
2014-05-07 15:25:00,138.03,138.12,138.02,138.06,42600.0,118.4224,118.4996,118.4138,118.4481,42600.0
2014-05-07 15:30:00,138.07,138.23,138.05,138.23,44900.0,118.4567,118.594,118.4395,118.594,44900.0
2014-05-07 15:35:00,138.24,138.31,138.21,138.3,26900.0,118.6025,118.6626,118.5768,118.654,26900.0
2014-05-07 15:40:00,138.32,138.6,138.31,138.58,55100.0,118.6712,118.9114,118.6626,118.8942,55100.0
2014-05-07 15:45:00,138.58,138.61,138.4,138.43,60900.0,118.8942,118.92,118.7398,118.7656,60900.0
2014-05-07 15:50:00,138.43,138.64,138.42,138.46,38100.0,118.7656,118.9457,118.757,118.7913,38100.0
2014-05-07 15:55:00,138.47,138.67,138.47,138.53,59400.0,118.7999,118.9715,118.7999,118.8513,59400.0
2014-05-08 09:30:00,135.81,136.84,135.8,136.8,143400.0,116.5177,117.4014,116.5092,117.3671,143400.0
2014-05-08 09:35:00,136.8,137.47,136.51,136.52,82000.0,117.3671,117.9419,117.1183,117.1269,82000.0
2014-05-08 09:40:00,136.58,136.76,136.41,136.55,83000.0,117.1784,117.3328,117.0325,117.1526,83000.0
2014-05-08 09:45:00,136.52,136.54,136.15,136.3,113500.0,117.1269,117.144,116.8094,116.9381,113500.0
2014-05-08 09:50:00,136.31,136.77,136.3,136.61,43700.0,116.9467,117.3414,116.9381,117.2041,43700.0
2014-05-08 09:55:00,136.61,136.7,136.56,136.66,42200.0,117.2041,117.2813,117.1612,117.247,42200.0
2014-05-08 10:00:00,136.62,137.35,136.59,137.34,26500.0,117.2127,117.839,117.1869,117.8304,26500.0
2014-05-08 10:05:00,137.37,137.66,137.0,137.04,72300.0,117.8561,118.1049,117.5387,117.573,72300.0
2014-05-08 10:10:00,137.05,137.09,136.93,137.09,67400.0,117.5816,117.6159,117.4786,117.6159,67400.0
2014-05-08 10:15:00,137.05,137.4,137.0,137.23,31400.0,117.5816,117.8819,117.5387,117.736,31400.0
2014-05-08 10:20:00,137.22,137.45,137.14,137.44,20100.0,117.7274,117.9248,117.6588,117.9162,20100.0
2014-05-08 10:25:00,137.44,137.45,137.09,137.17,51000.0,117.9162,117.9248,117.6159,117.6845,51000.0
2014-05-08 10:30:00,137.14,137.3,137.07,137.29,32000.0,117.6588,117.7961,117.5987,117.7875,32000.0
2014-05-08 10:35:00,137.32,137.39,137.2,137.2,17300.0,117.8132,117.8733,117.7103,117.7103,17300.0
2014-05-08 10:40:00,137.2,137.29,137.01,137.12,20200.0,117.7103,117.7875,117.5473,117.6416,20200.0
2014-05-08 10:45:00,137.12,137.15,136.98,137.05,22300.0,117.6416,117.6674,117.5215,117.5816,22300.0
2014-05-08 10:50:00,137.04,137.25,137.03,137.23,13900.0,117.573,117.7532,117.5644,117.736,13900.0
2014-05-08 10:55:00,137.24,137.25,136.88,136.91,24600.0,117.7446,117.7532,117.4357,117.4615,24600.0
2014-05-08 11:00:00,136.91,136.98,136.74,136.96,28900.0,117.4615,117.5215,117.3156,117.5044,28900.0
2014-05-08 11:05:00,136.97,137.12,136.84,136.85,23100.0,117.513,117.6416,117.4014,117.41,23100.0
2014-05-08 11:10:00,136.87,137.03,136.87,136.91,25100.0,117.4272,117.5644,117.4272,117.4615,25100.0
2014-05-08 11:15:00,136.94,137.2,136.91,137.05,44600.0,117.4872,117.7103,117.4615,117.5816,44600.0
2014-05-08 11:20:00,137.04,137.12,136.94,136.96,8100.0,117.573,117.6416,117.4872,117.5044,8100.0
2014-05-08 11:25:00,136.96,137.09,136.88,136.92,43400.0,117.5044,117.6159,117.4357,117.4701,43400.0
2014-05-08 11:30:00,136.96,137.17,136.96,137.17,10500.0,117.5044,117.6845,117.5044,117.6845,10500.0
2014-05-08 11:35:00,137.19,137.28,137.15,137.17,14100.0,117.7017,117.7789,117.6674,117.6845,14100.0
2014-05-08 11:40:00,137.15,137.18,137.07,137.1,12100.0,117.6674,117.6931,117.5987,117.6245,12100.0
2014-05-08 11:45:00,137.07,137.22,137.05,137.13,12800.0,117.5987,117.7274,117.5816,117.6502,12800.0
2014-05-08 11:50:00,137.15,137.28,137.15,137.28,19200.0,117.6674,117.7789,117.6674,117.7789,19200.0
2014-05-08 11:55:00,137.28,137.3,137.07,137.11,12900.0,117.7789,117.7961,117.5987,117.6331,12900.0
2014-05-08 12:00:00,137.14,137.22,137.07,137.2,7100.0,117.6588,117.7274,117.5987,117.7103,7100.0
2014-05-08 12:05:00,137.22,137.22,137.03,137.2,10100.0,117.7274,117.7274,117.5644,117.7103,10100.0
2014-05-08 12:10:00,137.2,137.21,137.03,137.07,11300.0,117.7103,117.7189,117.5644,117.5987,11300.0
2014-05-08 12:15:00,137.05,137.1,136.96,136.97,11900.0,117.5816,117.6245,117.5044,117.513,11900.0
2014-05-08 12:20:00,136.97,136.97,136.86,136.91,10100.0,117.513,117.513,117.4186,117.4615,10100.0
2014-05-08 12:25:00,136.91,137.18,136.89,137.07,10200.0,117.4615,117.6931,117.4443,117.5987,10200.0
2014-05-08 12:30:00,137.11,137.2,137.08,137.13,9200.0,117.6331,117.7103,117.6073,117.6502,9200.0
2014-05-08 12:35:00,137.15,137.33,137.1,137.33,8200.0,117.6674,117.8218,117.6245,117.8218,8200.0
2014-05-08 12:40:00,137.37,137.37,137.04,137.09,8400.0,117.8561,117.8561,117.573,117.6159,8400.0
2014-05-08 12:45:00,137.09,137.18,137.05,137.06,6600.0,117.6159,117.6931,117.5816,117.5902,6600.0
2014-05-08 12:50:00,137.06,137.07,136.91,136.91,10100.0,117.5902,117.5987,117.4615,117.4615,10100.0
2014-05-08 12:55:00,136.91,137.04,136.88,137.04,8600.0,117.4615,117.573,117.4357,117.573,8600.0
2014-05-08 13:00:00,137.0,137.14,136.95,137.14,7100.0,117.5387,117.6588,117.4958,117.6588,7100.0
2014-05-08 13:05:00,137.14,137.19,137.05,137.17,6000.0,117.6588,117.7017,117.5816,117.6845,6000.0
2014-05-08 13:10:00,137.14,137.14,136.92,136.99,7400.0,117.6588,117.6588,117.4701,117.5301,7400.0
2014-05-08 13:15:00,136.95,136.98,136.85,136.89,9200.0,117.4958,117.5215,117.41,117.4443,9200.0
2014-05-08 13:20:00,136.88,136.9,136.67,136.84,12500.0,117.4357,117.4529,117.2556,117.4014,12500.0
2014-05-08 13:25:00,136.86,136.95,136.83,136.95,5900.0,117.4186,117.4958,117.3928,117.4958,5900.0
2014-05-08 13:30:00,136.95,136.95,136.79,136.94,6000.0,117.4958,117.4958,117.3585,117.4872,6000.0
2014-05-08 13:35:00,136.93,136.97,136.84,136.84,10700.0,117.4786,117.513,117.4014,117.4014,10700.0
2014-05-08 13:40:00,136.83,136.97,136.83,136.9,24600.0,117.3928,117.513,117.3928,117.4529,24600.0
2014-05-08 13:45:00,136.97,136.97,136.72,136.8,12600.0,117.513,117.513,117.2985,117.3671,12600.0
2014-05-08 13:50:00,136.78,136.96,136.71,136.87,16000.0,117.3499,117.5044,117.2899,117.4272,16000.0
2014-05-08 13:55:00,136.83,137.0,136.81,136.98,8000.0,117.3928,117.5387,117.3757,117.5215,8000.0
2014-05-08 14:00:00,137.0,137.03,136.72,136.72,18200.0,117.5387,117.5644,117.2985,117.2985,18200.0
2014-05-08 14:05:00,136.72,136.85,136.71,136.73,15200.0,117.2985,117.41,117.2899,117.307,15200.0
2014-05-08 14:10:00,136.7,136.82,136.59,136.78,37500.0,117.2813,117.3843,117.1869,117.3499,37500.0
2014-05-08 14:15:00,136.77,136.95,136.59,136.89,25200.0,117.3414,117.4958,117.1869,117.4443,25200.0
2014-05-08 14:20:00,136.89,136.89,136.76,136.89,9300.0,117.4443,117.4443,117.3328,117.4443,9300.0
2014-05-08 14:25:00,136.92,136.92,136.72,136.86,13700.0,117.4701,117.4701,117.2985,117.4186,13700.0
2014-05-08 14:30:00,136.89,136.92,136.78,136.85,24900.0,117.4443,117.4701,117.3499,117.41,24900.0
2014-05-08 14:35:00,136.87,136.89,136.59,136.59,10200.0,117.4272,117.4443,117.1869,117.1869,10200.0
2014-05-08 14:40:00,136.63,136.65,136.43,136.44,14000.0,117.2213,117.2384,117.0497,117.0582,14000.0
2014-05-08 14:45:00,136.43,136.44,136.26,136.32,26500.0,117.0497,117.0582,116.9038,116.9553,26500.0
2014-05-08 14:50:00,136.33,136.48,136.3,136.3,16600.0,116.9639,117.0926,116.9381,116.9381,16600.0
2014-05-08 14:55:00,136.3,136.52,136.3,136.44,34500.0,116.9381,117.1269,116.9381,117.0582,34500.0
2014-05-08 15:00:00,136.43,136.46,136.27,136.44,23300.0,117.0497,117.0754,116.9124,117.0582,23300.0
2014-05-08 15:05:00,136.42,136.44,136.11,136.11,31100.0,117.0411,117.0582,116.7751,116.7751,31100.0
2014-05-08 15:10:00,136.1,136.48,136.04,136.47,17100.0,116.7665,117.0926,116.7151,117.084,17100.0
2014-05-08 15:15:00,136.46,136.56,136.37,136.5,15200.0,117.0754,117.1612,116.9982,117.1097,15200.0
2014-05-08 15:20:00,136.51,136.81,136.51,136.61,24000.0,117.1183,117.3757,117.1183,117.2041,24000.0
2014-05-08 15:25:00,136.62,136.73,136.62,136.71,15900.0,117.2127,117.307,117.2127,117.2899,15900.0
2014-05-08 15:30:00,136.73,136.73,136.58,136.68,27500.0,117.307,117.307,117.1784,117.2641,27500.0
2014-05-08 15:35:00,136.69,136.71,136.52,136.58,31200.0,117.2727,117.2899,117.1269,117.1784,31200.0
2014-05-08 15:40:00,136.58,136.63,136.45,136.48,23400.0,117.1784,117.2213,117.0668,117.0926,23400.0
2014-05-08 15:45:00,136.48,136.55,136.45,136.49,33100.0,117.0926,117.1526,117.0668,117.1011,33100.0
2014-05-08 15:50:00,136.49,136.69,136.32,136.69,68200.0,117.1011,117.2727,116.9553,117.2727,68200.0
2014-05-08 15:55:00,136.68,136.71,136.46,136.7,80000.0,117.2641,117.2899,117.0754,117.2813,80000.0
2014-05-09 09:30:00,136.0,136.42,135.9,135.91,50700.0,116.6807,117.0411,116.595,116.6035,50700.0
2014-05-09 09:35:00,135.97,135.99,135.69,135.78,25700.0,116.655,116.6722,116.4148,116.492,25700.0
2014-05-09 09:40:00,135.77,135.8,135.35,135.35,26500.0,116.4834,116.5092,116.1231,116.1231,26500.0
2014-05-09 09:45:00,135.35,135.5,135.21,135.38,22900.0,116.1231,116.2518,116.003,116.1488,22900.0
2014-05-09 09:50:00,135.37,135.81,135.29,135.75,58600.0,116.1402,116.5177,116.0716,116.4663,58600.0
2014-05-09 09:55:00,135.72,135.82,135.49,135.66,25200.0,116.4405,116.5263,116.2432,116.389,25200.0
2014-05-09 10:00:00,135.62,135.67,135.33,135.33,40800.0,116.3547,116.3976,116.1059,116.1059,40800.0
2014-05-09 10:05:00,135.37,135.77,135.37,135.68,19700.0,116.1402,116.4834,116.1402,116.4062,19700.0
2014-05-09 10:10:00,135.7,135.82,135.59,135.69,39900.0,116.4234,116.5263,116.329,116.4148,39900.0
2014-05-09 10:15:00,135.7,135.88,135.68,135.88,28300.0,116.4234,116.5778,116.4062,116.5778,28300.0
2014-05-09 10:20:00,135.89,136.07,135.87,136.03,32700.0,116.5864,116.7408,116.5692,116.7065,32700.0
2014-05-09 10:25:00,136.04,136.05,135.93,135.93,20500.0,116.7151,116.7236,116.6207,116.6207,20500.0
2014-05-09 10:30:00,135.92,136.04,135.75,136.04,13800.0,116.6121,116.7151,116.4663,116.7151,13800.0
2014-05-09 10:35:00,136.06,136.15,135.9,136.0,19400.0,116.7322,116.8094,116.595,116.6807,19400.0
2014-05-09 10:40:00,136.0,136.26,136.0,136.23,31100.0,116.6807,116.9038,116.6807,116.8781,31100.0
2014-05-09 10:45:00,136.23,136.23,136.12,136.19,41100.0,116.8781,116.8781,116.7837,116.8438,41100.0
2014-05-09 10:50:00,136.18,136.23,136.08,136.09,24800.0,116.8352,116.8781,116.7494,116.758,24800.0
2014-05-09 10:55:00,136.09,136.27,136.06,136.26,12900.0,116.758,116.9124,116.7322,116.9038,12900.0
2014-05-09 11:00:00,136.22,136.24,136.15,136.18,14900.0,116.8695,116.8867,116.8094,116.8352,14900.0
2014-05-09 11:05:00,136.18,136.23,136.11,136.21,22800.0,116.8352,116.8781,116.7751,116.8609,22800.0
2014-05-09 11:10:00,136.16,136.24,136.12,136.18,8800.0,116.818,116.8867,116.7837,116.8352,8800.0
2014-05-09 11:15:00,136.18,136.24,136.09,136.16,16300.0,116.8352,116.8867,116.758,116.818,16300.0
2014-05-09 11:20:00,136.17,136.39,136.17,136.39,11500.0,116.8266,117.0153,116.8266,117.0153,11500.0
2014-05-09 11:25:00,136.39,136.5,136.38,136.5,21500.0,117.0153,117.1097,117.0068,117.1097,21500.0
2014-05-09 11:30:00,136.5,136.58,136.46,136.53,13300.0,117.1097,117.1784,117.0754,117.1355,13300.0
2014-05-09 11:35:00,136.57,136.84,136.57,136.78,10300.0,117.1698,117.4014,117.1698,117.3499,10300.0
2014-05-09 11:40:00,136.78,136.79,136.64,136.65,15800.0,117.3499,117.3585,117.2298,117.2384,15800.0
2014-05-09 11:45:00,136.65,136.84,136.64,136.8,12600.0,117.2384,117.4014,117.2298,117.3671,12600.0
2014-05-09 11:50:00,136.79,136.82,136.74,136.82,5600.0,117.3585,117.3843,117.3156,117.3843,5600.0
2014-05-09 11:55:00,136.83,136.87,136.82,136.84,12000.0,117.3928,117.4272,117.3843,117.4014,12000.0
2014-05-09 12:00:00,136.83,136.94,136.83,136.91,12800.0,117.3928,117.4872,117.3928,117.4615,12800.0
2014-05-09 12:05:00,136.92,136.92,136.75,136.86,10000.0,117.4701,117.4701,117.3242,117.4186,10000.0
2014-05-09 12:10:00,136.86,136.9,136.77,136.77,26100.0,117.4186,117.4529,117.3414,117.3414,26100.0
2014-05-09 12:15:00,136.81,136.95,136.77,136.93,38400.0,117.3757,117.4958,117.3414,117.4786,38400.0
2014-05-09 12:20:00,136.94,136.97,136.88,136.88,8100.0,117.4872,117.513,117.4357,117.4357,8100.0
2014-05-09 12:25:00,136.92,136.96,136.92,136.94,5200.0,117.4701,117.5044,117.4701,117.4872,5200.0
2014-05-09 12:30:00,136.94,137.18,136.94,137.16,14500.0,117.4872,117.6931,117.4872,117.676,14500.0
2014-05-09 12:35:00,137.18,137.49,137.18,137.48,13200.0,117.6931,117.9591,117.6931,117.9505,13200.0
2014-05-09 12:40:00,137.5,137.57,137.38,137.44,12200.0,117.9677,118.0277,117.8647,117.9162,12200.0
2014-05-09 12:45:00,137.45,137.54,137.43,137.54,4900.0,117.9248,118.002,117.9076,118.002,4900.0
2014-05-09 12:50:00,137.53,137.64,137.53,137.59,8900.0,117.9934,118.0878,117.9934,118.0449,8900.0
2014-05-09 12:55:00,137.59,137.89,137.58,137.81,43700.0,118.0449,118.3023,118.0363,118.2336,43700.0
2014-05-09 13:00:00,137.8,137.8,137.62,137.75,26300.0,118.225,118.225,118.0706,118.1822,26300.0
2014-05-09 13:05:00,137.75,137.76,137.65,137.67,26800.0,118.1822,118.1907,118.0964,118.1135,26800.0
2014-05-09 13:10:00,137.69,137.69,137.47,137.49,6200.0,118.1307,118.1307,117.9419,117.9591,6200.0
2014-05-09 13:15:00,137.48,137.54,137.41,137.41,3300.0,117.9505,118.002,117.8904,117.8904,3300.0
2014-05-09 13:20:00,137.4,137.4,137.3,137.35,7500.0,117.8819,117.8819,117.7961,117.839,7500.0
2014-05-09 13:25:00,137.33,137.34,137.18,137.22,6100.0,117.8218,117.8304,117.6931,117.7274,6100.0
2014-05-09 13:30:00,137.23,137.34,137.14,137.16,22500.0,117.736,117.8304,117.6588,117.676,22500.0
2014-05-09 13:35:00,137.14,137.34,137.02,137.23,68600.0,117.6588,117.8304,117.5559,117.736,68600.0
2014-05-09 13:40:00,137.18,137.33,137.16,137.17,5600.0,117.6931,117.8218,117.676,117.6845,5600.0
2014-05-09 13:45:00,137.17,137.18,137.14,137.17,5600.0,117.6845,117.6931,117.6588,117.6845,5600.0
2014-05-09 13:50:00,137.16,137.24,137.11,137.21,14700.0,117.676,117.7446,117.6331,117.7189,14700.0
2014-05-09 13:55:00,137.21,137.27,137.21,137.23,5800.0,117.7189,117.7703,117.7189,117.736,5800.0
2014-05-09 14:00:00,137.22,137.3,137.08,137.16,11000.0,117.7274,117.7961,117.6073,117.676,11000.0
2014-05-09 14:05:00,137.16,137.16,137.01,137.01,6700.0,117.676,117.676,117.5473,117.5473,6700.0
2014-05-09 14:10:00,137.0,137.11,137.0,137.09,7400.0,117.5387,117.6331,117.5387,117.6159,7400.0
2014-05-09 14:15:00,137.11,137.11,136.8,136.81,13300.0,117.6331,117.6331,117.3671,117.3757,13300.0
2014-05-09 14:20:00,136.8,136.92,136.8,136.87,8500.0,117.3671,117.4701,117.3671,117.4272,8500.0
2014-05-09 14:25:00,136.85,136.86,136.75,136.81,10500.0,117.41,117.4186,117.3242,117.3757,10500.0
2014-05-09 14:30:00,136.79,136.97,136.75,136.86,9400.0,117.3585,117.513,117.3242,117.4186,9400.0
2014-05-09 14:35:00,136.9,136.99,136.89,136.99,10600.0,117.4529,117.5301,117.4443,117.5301,10600.0
2014-05-09 14:40:00,136.99,136.99,136.83,136.83,17900.0,117.5301,117.5301,117.3928,117.3928,17900.0
2014-05-09 14:45:00,136.87,137.06,136.87,137.03,10900.0,117.4272,117.5902,117.4272,117.5644,10900.0
2014-05-09 14:50:00,137.03,137.17,137.03,137.15,11100.0,117.5644,117.6845,117.5644,117.6674,11100.0
2014-05-09 14:55:00,137.15,137.43,137.15,137.42,10200.0,117.6674,117.9076,117.6674,117.899,10200.0
2014-05-09 15:00:00,137.41,137.52,137.4,137.49,16500.0,117.8904,117.9848,117.8819,117.9591,16500.0
2014-05-09 15:05:00,137.5,137.55,137.49,137.54,12800.0,117.9677,118.0106,117.9591,118.002,12800.0
2014-05-09 15:10:00,137.53,137.57,137.43,137.49,17700.0,117.9934,118.0277,117.9076,117.9591,17700.0
2014-05-09 15:15:00,137.49,137.49,137.39,137.46,14400.0,117.9591,117.9591,117.8733,117.9333,14400.0
2014-05-09 15:20:00,137.46,137.47,137.32,137.36,20500.0,117.9333,117.9419,117.8132,117.8476,20500.0
2014-05-09 15:25:00,137.37,137.51,137.33,137.44,17500.0,117.8561,117.9762,117.8218,117.9162,17500.0
2014-05-09 15:30:00,137.41,137.46,137.34,137.41,19800.0,117.8904,117.9333,117.8304,117.8904,19800.0
2014-05-09 15:35:00,137.41,137.48,137.4,137.44,31300.0,117.8904,117.9505,117.8819,117.9162,31300.0
2014-05-09 15:40:00,137.44,137.48,137.36,137.36,18600.0,117.9162,117.9505,117.8476,117.8476,18600.0
2014-05-09 15:45:00,137.37,137.38,137.24,137.36,41200.0,117.8561,117.8647,117.7446,117.8476,41200.0
2014-05-09 15:50:00,137.35,137.43,137.32,137.35,44700.0,117.839,117.9076,117.8132,117.839,44700.0
2014-05-09 15:55:00,137.35,137.48,137.29,137.42,186400.0,117.839,117.9505,117.7875,117.899,186400.0
2014-05-12 09:30:00,138.03,138.88,137.92,138.76,36300.0,118.4224,119.1516,118.328,119.0487,36300.0
2014-05-12 09:35:00,138.86,138.99,138.67,138.95,16200.0,119.1345,119.246,118.9715,119.2117,16200.0
2014-05-12 09:40:00,138.98,139.27,138.96,139.1,21800.0,119.2374,119.4862,119.2203,119.3404,21800.0
2014-05-12 09:45:00,139.26,139.45,139.08,139.43,13100.0,119.4777,119.6407,119.3232,119.6235,13100.0
2014-05-12 09:50:00,139.42,139.62,139.39,139.58,15800.0,119.6149,119.7865,119.5892,119.7522,15800.0
2014-05-12 09:55:00,139.56,139.6,139.27,139.45,16400.0,119.735,119.7694,119.4862,119.6407,16400.0
2014-05-12 10:00:00,139.53,139.53,139.35,139.37,17400.0,119.7093,119.7093,119.5549,119.572,17400.0
2014-05-12 10:05:00,139.42,139.55,139.4,139.5,14800.0,119.6149,119.7265,119.5978,119.6836,14800.0
2014-05-12 10:10:00,139.49,139.5,139.39,139.5,12100.0,119.675,119.6836,119.5892,119.6836,12100.0
2014-05-12 10:15:00,139.5,139.6,139.45,139.57,10400.0,119.6836,119.7694,119.6407,119.7436,10400.0
2014-05-12 10:20:00,139.57,139.66,139.42,139.47,27300.0,119.7436,119.8208,119.6149,119.6578,27300.0
2014-05-12 10:25:00,139.47,139.64,139.47,139.49,25700.0,119.6578,119.8037,119.6578,119.675,25700.0
2014-05-12 10:30:00,139.51,139.64,139.41,139.41,50000.0,119.6921,119.8037,119.6063,119.6063,50000.0
2014-05-12 10:35:00,139.46,139.56,139.44,139.56,20200.0,119.6492,119.735,119.6321,119.735,20200.0
2014-05-12 10:40:00,139.58,139.61,139.44,139.47,88200.0,119.7522,119.7779,119.6321,119.6578,88200.0
2014-05-12 10:45:00,139.48,139.59,139.34,139.44,29400.0,119.6664,119.7608,119.5463,119.6321,29400.0
2014-05-12 10:50:00,139.49,139.56,139.39,139.51,3800.0,119.675,119.735,119.5892,119.6921,3800.0
2014-05-12 10:55:00,139.49,139.53,139.45,139.51,13600.0,119.675,119.7093,119.6407,119.6921,13600.0
2014-05-12 11:00:00,139.51,139.8,139.49,139.78,73500.0,119.6921,119.9409,119.675,119.9238,73500.0
2014-05-12 11:05:00,139.81,139.91,139.75,139.81,8400.0,119.9495,120.0353,119.898,119.9495,8400.0
2014-05-12 11:10:00,139.86,139.94,139.84,139.91,10000.0,119.9924,120.0611,119.9753,120.0353,10000.0
2014-05-12 11:15:00,139.93,139.95,139.85,139.9,9100.0,120.0525,120.0696,119.9838,120.0267,9100.0
2014-05-12 11:20:00,139.87,140.01,139.85,139.95,43100.0,120.001,120.1211,119.9838,120.0696,43100.0
2014-05-12 11:25:00,139.92,140.02,139.88,139.99,13600.0,120.0439,120.1297,120.0096,120.104,13600.0
2014-05-12 11:30:00,139.97,140.0,139.83,139.92,86900.0,120.0868,120.1125,119.9667,120.0439,86900.0
2014-05-12 11:35:00,139.91,139.95,139.77,139.81,31600.0,120.0353,120.0696,119.9152,119.9495,31600.0
2014-05-12 11:40:00,139.82,139.88,139.72,139.76,20200.0,119.9581,120.0096,119.8723,119.9066,20200.0
2014-05-12 11:45:00,139.79,139.81,139.53,139.64,30800.0,119.9324,119.9495,119.7093,119.8037,30800.0
2014-05-12 11:50:00,139.63,139.82,139.63,139.78,9400.0,119.7951,119.9581,119.7951,119.9238,9400.0
2014-05-12 11:55:00,139.78,139.78,139.66,139.73,4000.0,119.9238,119.9238,119.8208,119.8809,4000.0
2014-05-12 12:00:00,139.73,139.75,139.67,139.7,3800.0,119.8809,119.898,119.8294,119.8551,3800.0
2014-05-12 12:05:00,139.67,139.86,139.66,139.82,6700.0,119.8294,119.9924,119.8208,119.9581,6700.0
2014-05-12 12:10:00,139.86,139.94,139.82,139.86,9500.0,119.9924,120.0611,119.9581,119.9924,9500.0
2014-05-12 12:15:00,139.87,139.87,139.83,139.87,5200.0,120.001,120.001,119.9667,120.001,5200.0
2014-05-12 12:20:00,139.9,139.92,139.8,139.84,7000.0,120.0267,120.0439,119.9409,119.9753,7000.0
2014-05-12 12:25:00,139.85,139.89,139.79,139.81,9800.0,119.9838,120.0182,119.9324,119.9495,9800.0
2014-05-12 12:30:00,139.81,139.81,139.72,139.78,27400.0,119.9495,119.9495,119.8723,119.9238,27400.0
2014-05-12 12:35:00,139.78,139.81,139.73,139.74,26400.0,119.9238,119.9495,119.8809,119.8895,26400.0
2014-05-12 12:40:00,139.77,139.8,139.7,139.76,32400.0,119.9152,119.9409,119.8551,119.9066,32400.0
2014-05-12 12:45:00,139.78,139.95,139.75,139.9,30500.0,119.9238,120.0696,119.898,120.0267,30500.0
2014-05-12 12:50:00,139.88,139.9,139.79,139.85,27600.0,120.0096,120.0267,119.9324,119.9838,27600.0
2014-05-12 12:55:00,139.82,139.86,139.75,139.81,4500.0,119.9581,119.9924,119.898,119.9495,4500.0
2014-05-12 13:00:00,139.8,139.85,139.79,139.85,3800.0,119.9409,119.9838,119.9324,119.9838,3800.0
2014-05-12 13:05:00,139.86,139.96,139.86,139.96,13600.0,119.9924,120.0782,119.9924,120.0782,13600.0
2014-05-12 13:10:00,139.98,140.0,139.92,139.94,14800.0,120.0954,120.1125,120.0439,120.0611,14800.0
2014-05-12 13:15:00,139.93,140.0,139.93,139.95,13100.0,120.0525,120.1125,120.0525,120.0696,13100.0
2014-05-12 13:20:00,139.95,140.0,139.94,140.0,8800.0,120.0696,120.1125,120.0611,120.1125,8800.0
2014-05-12 13:25:00,140.0,140.0,139.85,139.89,29900.0,120.1125,120.1125,119.9838,120.0182,29900.0
2014-05-12 13:30:00,139.87,139.87,139.81,139.87,8900.0,120.001,120.001,119.9495,120.001,8900.0
2014-05-12 13:35:00,139.86,139.88,139.84,139.87,9300.0,119.9924,120.0096,119.9753,120.001,9300.0
2014-05-12 13:40:00,139.85,139.94,139.85,139.87,6500.0,119.9838,120.0611,119.9838,120.001,6500.0
2014-05-12 13:45:00,139.87,139.99,139.87,139.95,12500.0,120.001,120.104,120.001,120.0696,12500.0
2014-05-12 13:50:00,139.95,140.13,139.95,140.01,10700.0,120.0696,120.2241,120.0696,120.1211,10700.0
2014-05-12 13:55:00,140.06,140.07,140.0,140.04,8500.0,120.164,120.1726,120.1125,120.1468,8500.0
2014-05-12 14:00:00,140.06,140.06,140.0,140.02,9100.0,120.164,120.164,120.1125,120.1297,9100.0
2014-05-12 14:05:00,140.01,140.03,139.96,139.97,12200.0,120.1211,120.1383,120.0782,120.0868,12200.0
2014-05-12 14:10:00,140.0,140.0,139.93,139.94,7500.0,120.1125,120.1125,120.0525,120.0611,7500.0
2014-05-12 14:15:00,139.98,140.01,139.9,139.9,15800.0,120.0954,120.1211,120.0267,120.0267,15800.0
2014-05-12 14:20:00,139.96,139.98,139.88,139.9,24000.0,120.0782,120.0954,120.0096,120.0267,24000.0
2014-05-12 14:25:00,139.88,139.88,139.76,139.86,14300.0,120.0096,120.0096,119.9066,119.9924,14300.0
2014-05-12 14:30:00,139.88,140.02,139.84,140.01,12700.0,120.0096,120.1297,119.9753,120.1211,12700.0
2014-05-12 14:35:00,140.01,140.05,140.0,140.04,8000.0,120.1211,120.1554,120.1125,120.1468,8000.0
2014-05-12 14:40:00,140.05,140.13,140.03,140.06,16700.0,120.1554,120.2241,120.1383,120.164,16700.0
2014-05-12 14:45:00,140.09,140.19,140.07,140.11,20700.0,120.1897,120.2755,120.1726,120.2069,20700.0
2014-05-12 14:50:00,140.11,140.19,140.02,140.14,6800.0,120.2069,120.2755,120.1297,120.2326,6800.0
2014-05-12 14:55:00,140.18,140.28,140.15,140.23,10500.0,120.267,120.3528,120.2412,120.3099,10500.0
2014-05-12 15:00:00,140.28,140.34,140.21,140.22,14700.0,120.3528,120.4042,120.2927,120.3013,14700.0
2014-05-12 15:05:00,140.22,140.25,140.03,140.06,9500.0,120.3013,120.327,120.1383,120.164,9500.0
2014-05-12 15:10:00,140.04,140.08,140.03,140.04,11000.0,120.1468,120.1812,120.1383,120.1468,11000.0
2014-05-12 15:15:00,140.03,140.08,139.95,140.06,10000.0,120.1383,120.1812,120.0696,120.164,10000.0
2014-05-12 15:20:00,140.09,140.1,139.99,140.0,15000.0,120.1897,120.1983,120.104,120.1125,15000.0
2014-05-12 15:25:00,140.0,140.05,139.98,140.0,16000.0,120.1125,120.1554,120.0954,120.1125,16000.0
2014-05-12 15:30:00,140.0,140.09,140.0,140.05,19900.0,120.1125,120.1897,120.1125,120.1554,19900.0
2014-05-12 15:35:00,140.06,140.11,140.03,140.06,14400.0,120.164,120.2069,120.1383,120.164,14400.0
2014-05-12 15:40:00,140.08,140.14,140.06,140.14,11000.0,120.1812,120.2326,120.164,120.2326,11000.0
2014-05-12 15:45:00,140.15,140.15,140.06,140.14,20300.0,120.2412,120.2412,120.164,120.2326,20300.0
2014-05-12 15:50:00,140.15,140.15,140.08,140.14,18600.0,120.2412,120.2412,120.1812,120.2326,18600.0
2014-05-12 15:55:00,140.14,140.17,140.05,140.16,58100.0,120.2326,120.2584,120.1554,120.2498,58100.0
2014-05-13 09:30:00,140.23,140.31,139.89,140.04,44500.0,120.3099,120.3785,120.0182,120.1468,44500.0
2014-05-13 09:35:00,140.01,140.13,139.98,140.1,19200.0,120.1211,120.2241,120.0954,120.1983,19200.0
2014-05-13 09:40:00,140.12,140.14,139.95,139.98,21000.0,120.2155,120.2326,120.0696,120.0954,21000.0
2014-05-13 09:45:00,140.04,140.47,140.04,140.32,14900.0,120.1468,120.5158,120.1468,120.3871,14900.0
2014-05-13 09:50:00,140.31,140.43,140.11,140.11,5900.0,120.3785,120.4814,120.2069,120.2069,5900.0
2014-05-13 09:55:00,140.11,140.31,140.05,140.29,7900.0,120.2069,120.3785,120.1554,120.3613,7900.0
2014-05-13 10:00:00,140.35,140.43,140.27,140.38,5700.0,120.4128,120.4814,120.3442,120.4386,5700.0
2014-05-13 10:05:00,140.37,140.5,140.28,140.5,15900.0,120.43,120.5415,120.3528,120.5415,15900.0
2014-05-13 10:10:00,140.45,140.72,140.43,140.67,6300.0,120.4986,120.7303,120.4814,120.6874,6300.0
2014-05-13 10:15:00,140.71,140.81,140.62,140.67,10900.0,120.7217,120.8075,120.6445,120.6874,10900.0
2014-05-13 10:20:00,140.69,140.78,140.61,140.65,11400.0,120.7045,120.7817,120.6359,120.6702,11400.0
2014-05-13 10:25:00,140.69,140.77,140.68,140.73,9000.0,120.7045,120.7732,120.6959,120.7388,9000.0
2014-05-13 10:30:00,140.73,140.77,140.72,140.73,10500.0,120.7388,120.7732,120.7303,120.7388,10500.0
2014-05-13 10:35:00,140.72,140.79,140.7,140.79,6600.0,120.7303,120.7903,120.7131,120.7903,6600.0
2014-05-13 10:40:00,140.77,140.84,140.76,140.76,8900.0,120.7732,120.8332,120.7646,120.7646,8900.0
2014-05-13 10:45:00,140.73,140.76,140.68,140.7,4800.0,120.7388,120.7646,120.6959,120.7131,4800.0
2014-05-13 10:50:00,140.74,140.77,140.73,140.75,11000.0,120.7474,120.7732,120.7388,120.756,11000.0
2014-05-13 10:55:00,140.75,140.75,140.7,140.7,3200.0,120.756,120.756,120.7131,120.7131,3200.0
2014-05-13 11:00:00,140.73,140.75,140.69,140.74,7000.0,120.7388,120.756,120.7045,120.7474,7000.0
2014-05-13 11:05:00,140.74,140.77,140.72,140.75,10500.0,120.7474,120.7732,120.7303,120.756,10500.0
2014-05-13 11:10:00,140.73,140.77,140.67,140.72,11800.0,120.7388,120.7732,120.6874,120.7303,11800.0
2014-05-13 11:15:00,140.71,140.75,140.57,140.59,7200.0,120.7217,120.756,120.6016,120.6187,7200.0
2014-05-13 11:20:00,140.61,140.7,140.61,140.63,16100.0,120.6359,120.7131,120.6359,120.653,16100.0
2014-05-13 11:25:00,140.64,140.71,140.63,140.66,14700.0,120.6616,120.7217,120.653,120.6788,14700.0
2014-05-13 11:30:00,140.65,140.68,140.61,140.64,7900.0,120.6702,120.6959,120.6359,120.6616,7900.0
2014-05-13 11:35:00,140.64,140.64,140.5,140.54,9300.0,120.6616,120.6616,120.5415,120.5758,9300.0
2014-05-13 11:40:00,140.55,140.59,140.52,140.52,4700.0,120.5844,120.6187,120.5587,120.5587,4700.0
2014-05-13 11:45:00,140.52,140.53,140.41,140.49,9400.0,120.5587,120.5672,120.4643,120.5329,9400.0
2014-05-13 11:50:00,140.45,140.46,140.34,140.42,11700.0,120.4986,120.5072,120.4042,120.4729,11700.0
2014-05-13 11:55:00,140.43,140.52,140.41,140.43,7200.0,120.4814,120.5587,120.4643,120.4814,7200.0
2014-05-13 12:00:00,140.39,140.47,140.38,140.47,10000.0,120.4471,120.5158,120.4386,120.5158,10000.0
2014-05-13 12:05:00,140.45,140.48,140.41,140.41,6700.0,120.4986,120.5243,120.4643,120.4643,6700.0
2014-05-13 12:10:00,140.41,140.48,140.41,140.46,7800.0,120.4643,120.5243,120.4643,120.5072,7800.0
2014-05-13 12:15:00,140.48,140.48,140.35,140.35,5900.0,120.5243,120.5243,120.4128,120.4128,5900.0
2014-05-13 12:20:00,140.36,140.41,140.26,140.28,9000.0,120.4214,120.4643,120.3356,120.3528,9000.0
2014-05-13 12:25:00,140.27,140.34,140.27,140.28,7000.0,120.3442,120.4042,120.3442,120.3528,7000.0
2014-05-13 12:30:00,140.27,140.29,140.22,140.29,6300.0,120.3442,120.3613,120.3013,120.3613,6300.0
2014-05-13 12:35:00,140.31,140.4,140.3,140.4,4400.0,120.3785,120.4557,120.3699,120.4557,4400.0
2014-05-13 12:40:00,140.4,140.45,140.4,140.45,3800.0,120.4557,120.4986,120.4557,120.4986,3800.0
2014-05-13 12:45:00,140.42,140.48,140.42,140.44,8700.0,120.4729,120.5243,120.4729,120.49,8700.0
2014-05-13 12:50:00,140.47,140.47,140.43,140.43,8300.0,120.5158,120.5158,120.4814,120.4814,8300.0
2014-05-13 12:55:00,140.45,140.45,140.4,140.45,5000.0,120.4986,120.4986,120.4557,120.4986,5000.0
2014-05-13 13:00:00,140.44,140.47,140.41,140.42,22600.0,120.49,120.5158,120.4643,120.4729,22600.0
2014-05-13 13:05:00,140.42,140.43,140.35,140.43,11400.0,120.4729,120.4814,120.4128,120.4814,11400.0
2014-05-13 13:10:00,140.43,140.44,140.36,140.37,3800.0,120.4814,120.49,120.4214,120.43,3800.0
2014-05-13 13:15:00,140.39,140.41,140.36,140.41,7800.0,120.4471,120.4643,120.4214,120.4643,7800.0
2014-05-13 13:20:00,140.41,140.43,140.38,140.43,5800.0,120.4643,120.4814,120.4386,120.4814,5800.0
2014-05-13 13:25:00,140.42,140.43,140.37,140.37,6800.0,120.4729,120.4814,120.43,120.43,6800.0
2014-05-13 13:30:00,140.38,140.43,140.38,140.42,5900.0,120.4386,120.4814,120.4386,120.4729,5900.0
2014-05-13 13:35:00,140.41,140.44,140.2,140.28,9100.0,120.4643,120.49,120.2841,120.3528,9100.0
2014-05-13 13:40:00,140.25,140.27,140.1,140.21,9500.0,120.327,120.3442,120.1983,120.2927,9500.0
2014-05-13 13:45:00,140.23,140.24,140.09,140.21,7600.0,120.3099,120.3184,120.1897,120.2927,7600.0
2014-05-13 13:50:00,140.24,140.28,140.21,140.27,5400.0,120.3184,120.3528,120.2927,120.3442,5400.0
2014-05-13 13:55:00,140.29,140.29,140.25,140.27,7300.0,120.3613,120.3613,120.327,120.3442,7300.0
2014-05-13 14:00:00,140.27,140.32,140.26,140.32,5400.0,120.3442,120.3871,120.3356,120.3871,5400.0
2014-05-13 14:05:00,140.31,140.32,140.27,140.28,3900.0,120.3785,120.3871,120.3442,120.3528,3900.0
2014-05-13 14:10:00,140.31,140.31,140.24,140.25,8300.0,120.3785,120.3785,120.3184,120.327,8300.0
2014-05-13 14:15:00,140.26,140.26,140.15,140.17,5700.0,120.3356,120.3356,120.2412,120.2584,5700.0
2014-05-13 14:20:00,140.17,140.26,140.17,140.24,12100.0,120.2584,120.3356,120.2584,120.3184,12100.0
2014-05-13 14:25:00,140.23,140.24,140.05,140.15,12700.0,120.3099,120.3184,120.1554,120.2412,12700.0
2014-05-13 14:30:00,140.16,140.24,140.13,140.24,10000.0,120.2498,120.3184,120.2241,120.3184,10000.0
2014-05-13 14:35:00,140.26,140.26,140.15,140.16,7900.0,120.3356,120.3356,120.2412,120.2498,7900.0
2014-05-13 14:40:00,140.2,140.26,140.2,140.26,5900.0,120.2841,120.3356,120.2841,120.3356,5900.0
2014-05-13 14:45:00,140.28,140.28,140.16,140.16,33400.0,120.3528,120.3528,120.2498,120.2498,33400.0
2014-05-13 14:50:00,140.15,140.28,140.15,140.28,5400.0,120.2412,120.3528,120.2412,120.3528,5400.0
2014-05-13 14:55:00,140.28,140.43,140.28,140.4,7000.0,120.3528,120.4814,120.3528,120.4557,7000.0
2014-05-13 15:00:00,140.45,140.46,140.4,140.42,9600.0,120.4986,120.5072,120.4557,120.4729,9600.0
2014-05-13 15:05:00,140.42,140.43,140.33,140.38,5000.0,120.4729,120.4814,120.3957,120.4386,5000.0
2014-05-13 15:10:00,140.41,140.42,140.17,140.31,24900.0,120.4643,120.4729,120.2584,120.3785,24900.0
2014-05-13 15:15:00,140.28,140.38,140.27,140.38,11400.0,120.3528,120.4386,120.3442,120.4386,11400.0
2014-05-13 15:20:00,140.4,140.4,140.3,140.3,13400.0,120.4557,120.4557,120.3699,120.3699,13400.0
2014-05-13 15:25:00,140.3,140.4,140.28,140.39,9300.0,120.3699,120.4557,120.3528,120.4471,9300.0
2014-05-13 15:30:00,140.39,140.45,140.38,140.38,14700.0,120.4471,120.4986,120.4386,120.4386,14700.0
2014-05-13 15:35:00,140.39,140.39,140.33,140.36,11200.0,120.4471,120.4471,120.3957,120.4214,11200.0
2014-05-13 15:40:00,140.36,140.4,140.33,140.34,13700.0,120.4214,120.4557,120.3957,120.4042,13700.0
2014-05-13 15:45:00,140.34,140.37,140.24,140.24,23800.0,120.4042,120.43,120.3184,120.3184,23800.0
2014-05-13 15:50:00,140.24,140.24,140.07,140.08,51000.0,120.3184,120.3184,120.1726,120.1812,51000.0
2014-05-13 15:55:00,140.08,140.17,140.05,140.15,50900.0,120.1812,120.2584,120.1554,120.2412,50900.0
2014-05-14 09:30:00,140.0,140.0,139.4,139.48,39600.0,120.1125,120.1125,119.5978,119.6664,39600.0
2014-05-14 09:35:00,139.57,139.57,139.14,139.18,18200.0,119.7436,119.7436,119.3747,119.409,18200.0
2014-05-14 09:40:00,139.25,139.59,139.17,139.35,16500.0,119.4691,119.7608,119.4004,119.5549,16500.0
2014-05-14 09:45:00,139.37,139.54,139.15,139.18,15200.0,119.572,119.7179,119.3833,119.409,15200.0
2014-05-14 09:50:00,139.15,139.55,139.15,139.5,18100.0,119.3833,119.7265,119.3833,119.6836,18100.0
2014-05-14 09:55:00,139.53,139.63,139.25,139.43,21600.0,119.7093,119.7951,119.4691,119.6235,21600.0
2014-05-14 10:00:00,139.47,139.67,139.35,139.6,11700.0,119.6578,119.8294,119.5549,119.7694,11700.0
2014-05-14 10:05:00,139.63,139.67,139.37,139.54,18800.0,119.7951,119.8294,119.572,119.7179,18800.0
2014-05-14 10:10:00,139.51,139.51,139.23,139.33,10500.0,119.6921,119.6921,119.4519,119.5377,10500.0
2014-05-14 10:15:00,139.33,139.37,139.09,139.19,9600.0,119.5377,119.572,119.3318,119.4176,9600.0
2014-05-14 10:20:00,139.13,139.27,139.01,139.11,9900.0,119.3661,119.4862,119.2632,119.349,9900.0
2014-05-14 10:25:00,139.11,139.4,139.09,139.4,10000.0,119.349,119.5978,119.3318,119.5978,10000.0
2014-05-14 10:30:00,139.4,139.45,139.33,139.37,12300.0,119.5978,119.6407,119.5377,119.572,12300.0
2014-05-14 10:35:00,139.39,139.44,139.28,139.29,15200.0,119.5892,119.6321,119.4948,119.5034,15200.0
2014-05-14 10:40:00,139.26,139.38,139.25,139.25,14500.0,119.4777,119.5806,119.4691,119.4691,14500.0
2014-05-14 10:45:00,139.27,139.38,138.91,139.35,16500.0,119.4862,119.5806,119.1774,119.5549,16500.0
2014-05-14 10:50:00,139.42,139.5,139.26,139.26,8800.0,119.6149,119.6836,119.4777,119.4777,8800.0
2014-05-14 10:55:00,139.3,139.3,139.15,139.21,13700.0,119.512,119.512,119.3833,119.4348,13700.0
2014-05-14 11:00:00,139.21,139.25,139.06,139.06,9900.0,119.4348,119.4691,119.3061,119.3061,9900.0
2014-05-14 11:05:00,139.1,139.32,139.09,139.32,13600.0,119.3404,119.5291,119.3318,119.5291,13600.0
2014-05-14 11:10:00,139.34,139.4,139.2,139.2,11800.0,119.5463,119.5978,119.4262,119.4262,11800.0
2014-05-14 11:15:00,139.22,139.39,139.17,139.39,8000.0,119.4433,119.5892,119.4004,119.5892,8000.0
2014-05-14 11:20:00,139.39,139.49,139.35,139.35,8100.0,119.5892,119.675,119.5549,119.5549,8100.0
2014-05-14 11:25:00,139.34,139.51,139.34,139.43,9300.0,119.5463,119.6921,119.5463,119.6235,9300.0
2014-05-14 11:30:00,139.43,139.58,139.39,139.45,10400.0,119.6235,119.7522,119.5892,119.6407,10400.0
2014-05-14 11:35:00,139.49,139.67,139.43,139.59,12200.0,119.675,119.8294,119.6235,119.7608,12200.0
2014-05-14 11:40:00,139.59,139.64,139.49,139.56,7800.0,119.7608,119.8037,119.675,119.735,7800.0
2014-05-14 11:45:00,139.56,139.83,139.56,139.79,15100.0,119.735,119.9667,119.735,119.9324,15100.0
2014-05-14 11:50:00,139.79,139.79,139.58,139.59,5200.0,119.9324,119.9324,119.7522,119.7608,5200.0
2014-05-14 11:55:00,139.57,139.57,139.35,139.35,7100.0,119.7436,119.7436,119.5549,119.5549,7100.0
2014-05-14 12:00:00,139.35,139.47,139.33,139.45,13100.0,119.5549,119.6578,119.5377,119.6407,13100.0
2014-05-14 12:05:00,139.45,139.6,139.44,139.57,7100.0,119.6407,119.7694,119.6321,119.7436,7100.0
2014-05-14 12:10:00,139.56,139.64,139.5,139.52,11000.0,119.735,119.8037,119.6836,119.7007,11000.0
2014-05-14 12:15:00,139.52,139.52,139.41,139.45,8200.0,119.7007,119.7007,119.6063,119.6407,8200.0
2014-05-14 12:20:00,139.46,139.47,139.38,139.41,8000.0,119.6492,119.6578,119.5806,119.6063,8000.0
2014-05-14 12:25:00,139.42,139.5,139.42,139.5,4600.0,119.6149,119.6836,119.6149,119.6836,4600.0
2014-05-14 12:30:00,139.5,139.5,139.39,139.43,10000.0,119.6836,119.6836,119.5892,119.6235,10000.0
2014-05-14 12:35:00,139.48,139.53,139.39,139.5,6000.0,119.6664,119.7093,119.5892,119.6836,6000.0
2014-05-14 12:40:00,139.52,139.58,139.52,139.56,7900.0,119.7007,119.7522,119.7007,119.735,7900.0
2014-05-14 12:45:00,139.56,139.56,139.48,139.49,7500.0,119.735,119.735,119.6664,119.675,7500.0
2014-05-14 12:50:00,139.49,139.56,139.41,139.47,42400.0,119.675,119.735,119.6063,119.6578,42400.0
2014-05-14 12:55:00,139.48,139.56,139.39,139.44,28500.0,119.6664,119.735,119.5892,119.6321,28500.0
2014-05-14 13:00:00,139.46,139.47,139.36,139.42,29900.0,119.6492,119.6578,119.5634,119.6149,29900.0
2014-05-14 13:05:00,139.36,139.45,139.24,139.26,29100.0,119.5634,119.6407,119.4605,119.4777,29100.0
2014-05-14 13:10:00,139.25,139.25,139.16,139.18,11700.0,119.4691,119.4691,119.3919,119.409,11700.0
2014-05-14 13:15:00,139.18,139.45,139.16,139.44,14800.0,119.409,119.6407,119.3919,119.6321,14800.0
2014-05-14 13:20:00,139.44,139.48,139.38,139.46,22300.0,119.6321,119.6664,119.5806,119.6492,22300.0
2014-05-14 13:25:00,139.47,139.5,139.44,139.44,6300.0,119.6578,119.6836,119.6321,119.6321,6300.0
2014-05-14 13:30:00,139.42,139.51,139.39,139.39,18700.0,119.6149,119.6921,119.5892,119.5892,18700.0
2014-05-14 13:35:00,139.4,139.51,139.36,139.44,20700.0,119.5978,119.6921,119.5634,119.6321,20700.0
2014-05-14 13:40:00,139.46,139.46,139.32,139.37,25800.0,119.6492,119.6492,119.5291,119.572,25800.0
2014-05-14 13:45:00,139.36,139.48,139.35,139.43,20500.0,119.5634,119.6664,119.5549,119.6235,20500.0
2014-05-14 13:50:00,139.41,139.48,139.37,139.46,9500.0,119.6063,119.6664,119.572,119.6492,9500.0
2014-05-14 13:55:00,139.46,139.48,139.41,139.46,11700.0,119.6492,119.6664,119.6063,119.6492,11700.0
2014-05-14 14:00:00,139.46,139.57,139.46,139.5,18800.0,119.6492,119.7436,119.6492,119.6836,18800.0
2014-05-14 14:05:00,139.5,139.56,139.5,139.54,27900.0,119.6836,119.735,119.6836,119.7179,27900.0
2014-05-14 14:10:00,139.54,139.59,139.52,139.55,13000.0,119.7179,119.7608,119.7007,119.7265,13000.0
2014-05-14 14:15:00,139.55,139.66,139.53,139.64,10300.0,119.7265,119.8208,119.7093,119.8037,10300.0
2014-05-14 14:20:00,139.67,139.73,139.65,139.69,6900.0,119.8294,119.8809,119.8123,119.8466,6900.0
2014-05-14 14:25:00,139.69,139.82,139.69,139.82,7300.0,119.8466,119.9581,119.8466,119.9581,7300.0
2014-05-14 14:30:00,139.85,139.85,139.78,139.84,8200.0,119.9838,119.9838,119.9238,119.9753,8200.0
2014-05-14 14:35:00,139.81,139.83,139.75,139.79,23600.0,119.9495,119.9667,119.898,119.9324,23600.0
2014-05-14 14:40:00,139.76,139.76,139.62,139.67,16600.0,119.9066,119.9066,119.7865,119.8294,16600.0
2014-05-14 14:45:00,139.65,139.69,139.5,139.54,21800.0,119.8123,119.8466,119.6836,119.7179,21800.0
2014-05-14 14:50:00,139.52,139.57,139.45,139.52,19200.0,119.7007,119.7436,119.6407,119.7007,19200.0
2014-05-14 14:55:00,139.5,139.52,139.4,139.44,7600.0,119.6836,119.7007,119.5978,119.6321,7600.0
2014-05-14 15:00:00,139.44,139.47,139.31,139.42,20200.0,119.6321,119.6578,119.5205,119.6149,20200.0
2014-05-14 15:05:00,139.43,139.52,139.33,139.34,17100.0,119.6235,119.7007,119.5377,119.5463,17100.0
2014-05-14 15:10:00,139.35,139.51,139.35,139.45,14000.0,119.5549,119.6921,119.5549,119.6407,14000.0
2014-05-14 15:15:00,139.45,139.55,139.36,139.55,8200.0,119.6407,119.7265,119.5634,119.7265,8200.0
2014-05-14 15:20:00,139.55,139.59,139.51,139.57,10000.0,119.7265,119.7608,119.6921,119.7436,10000.0
2014-05-14 15:25:00,139.55,139.59,139.35,139.37,32000.0,119.7265,119.7608,119.5549,119.572,32000.0
2014-05-14 15:30:00,139.37,139.37,139.09,139.12,36800.0,119.572,119.572,119.3318,119.3575,36800.0
2014-05-14 15:35:00,139.1,139.29,139.1,139.28,17300.0,119.3404,119.5034,119.3404,119.4948,17300.0
2014-05-14 15:40:00,139.28,139.33,139.24,139.25,22600.0,119.4948,119.5377,119.4605,119.4691,22600.0
2014-05-14 15:45:00,139.27,139.3,139.1,139.14,48500.0,119.4862,119.512,119.3404,119.3747,48500.0
2014-05-14 15:50:00,139.15,139.28,139.14,139.23,40300.0,119.3833,119.4948,119.3747,119.4519,40300.0
2014-05-14 15:55:00,139.25,139.38,139.2,139.34,121200.0,119.4691,119.5806,119.4262,119.5463,121200.0
2014-05-15 09:30:00,139.28,139.34,138.89,139.28,19800.0,119.4948,119.5463,119.1602,119.4948,19800.0
2014-05-15 09:35:00,139.34,139.34,139.02,139.17,19300.0,119.5463,119.5463,119.2717,119.4004,19300.0
2014-05-15 09:40:00,139.13,139.14,138.93,138.93,13600.0,119.3661,119.3747,119.1945,119.1945,13600.0
2014-05-15 09:45:00,138.96,139.04,138.91,138.93,18900.0,119.2203,119.2889,119.1774,119.1945,18900.0
2014-05-15 09:50:00,138.91,138.92,138.47,138.47,26800.0,119.1774,119.1859,118.7999,118.7999,26800.0
2014-05-15 09:55:00,138.5,138.83,138.41,138.78,16300.0,118.8256,119.1087,118.7484,119.0658,16300.0
2014-05-15 10:00:00,138.81,138.82,138.5,138.58,17000.0,119.0916,119.1002,118.8256,118.8942,17000.0
2014-05-15 10:05:00,138.62,138.66,138.03,138.03,17300.0,118.9286,118.9629,118.4224,118.4224,17300.0
2014-05-15 10:10:00,138.07,138.33,137.93,137.97,24100.0,118.4567,118.6798,118.3366,118.3709,24100.0
2014-05-15 10:15:00,137.9,138.03,137.84,138.03,12600.0,118.3108,118.4224,118.2594,118.4224,12600.0
2014-05-15 10:20:00,138.03,138.21,137.91,138.2,12700.0,118.4224,118.5768,118.3194,118.5682,12700.0
2014-05-15 10:25:00,138.21,138.24,138.04,138.04,10800.0,118.5768,118.6025,118.431,118.431,10800.0
2014-05-15 10:30:00,138.04,138.13,137.97,138.05,23500.0,118.431,118.5082,118.3709,118.4395,23500.0
2014-05-15 10:35:00,138.04,138.06,137.81,137.9,13300.0,118.431,118.4481,118.2336,118.3108,13300.0
2014-05-15 10:40:00,137.88,138.13,137.75,138.1,17400.0,118.2937,118.5082,118.1822,118.4824,17400.0
2014-05-15 10:45:00,138.1,138.12,137.99,138.04,15000.0,118.4824,118.4996,118.3881,118.431,15000.0
2014-05-15 10:50:00,137.97,138.05,137.94,138.0,10700.0,118.3709,118.4395,118.3452,118.3966,10700.0
2014-05-15 10:55:00,138.01,138.05,137.92,137.93,9800.0,118.4052,118.4395,118.328,118.3366,9800.0
2014-05-15 11:00:00,137.99,138.02,137.83,137.83,11000.0,118.3881,118.4138,118.2508,118.2508,11000.0
2014-05-15 11:05:00,137.81,137.88,137.7,137.7,8000.0,118.2336,118.2937,118.1393,118.1393,8000.0
2014-05-15 11:10:00,137.7,137.91,137.62,137.66,6700.0,118.1393,118.3194,118.0706,118.1049,6700.0
2014-05-15 11:15:00,137.62,137.79,137.55,137.76,8200.0,118.0706,118.2165,118.0106,118.1907,8200.0
2014-05-15 11:20:00,137.82,137.9,137.77,137.81,6500.0,118.2422,118.3108,118.1993,118.2336,6500.0
2014-05-15 11:25:00,137.89,137.97,137.8,137.84,5700.0,118.3023,118.3709,118.225,118.2594,5700.0
2014-05-15 11:30:00,137.83,138.0,137.79,137.98,16100.0,118.2508,118.3966,118.2165,118.3795,16100.0
2014-05-15 11:35:00,137.98,138.06,137.97,138.0,22400.0,118.3795,118.4481,118.3709,118.3966,22400.0
2014-05-15 11:40:00,138.04,138.04,137.92,137.95,9900.0,118.431,118.431,118.328,118.3537,9900.0
2014-05-15 11:45:00,137.91,138.0,137.87,137.87,10300.0,118.3194,118.3966,118.2851,118.2851,10300.0
2014-05-15 11:50:00,137.87,137.9,137.84,137.86,3800.0,118.2851,118.3108,118.2594,118.2765,3800.0
2014-05-15 11:55:00,137.85,137.85,137.71,137.83,7000.0,118.2679,118.2679,118.1478,118.2508,7000.0
2014-05-15 12:00:00,137.83,137.98,137.82,137.96,9400.0,118.2508,118.3795,118.2422,118.3623,9400.0
2014-05-15 12:05:00,137.98,138.21,137.98,138.02,7900.0,118.3795,118.5768,118.3795,118.4138,7900.0
2014-05-15 12:10:00,138.01,138.12,137.96,138.12,4400.0,118.4052,118.4996,118.3623,118.4996,4400.0
2014-05-15 12:15:00,138.14,138.16,138.04,138.1,6700.0,118.5168,118.5339,118.431,118.4824,6700.0
2014-05-15 12:20:00,138.11,138.14,137.99,138.04,3600.0,118.491,118.5168,118.3881,118.431,3600.0
2014-05-15 12:25:00,138.03,138.23,138.01,138.16,7100.0,118.4224,118.594,118.4052,118.5339,7100.0
2014-05-15 12:30:00,138.16,138.44,138.16,138.37,7100.0,118.5339,118.7741,118.5339,118.7141,7100.0
2014-05-15 12:35:00,138.44,138.44,138.28,138.29,10700.0,118.7741,118.7741,118.6369,118.6454,10700.0
2014-05-15 12:40:00,138.26,138.35,138.2,138.29,6200.0,118.6197,118.6969,118.5682,118.6454,6200.0
2014-05-15 12:45:00,138.28,138.3,138.21,138.24,5200.0,118.6369,118.654,118.5768,118.6025,5200.0
2014-05-15 12:50:00,138.21,138.34,138.2,138.27,9000.0,118.5768,118.6883,118.5682,118.6283,9000.0
2014-05-15 12:55:00,138.26,138.39,138.26,138.35,6000.0,118.6197,118.7312,118.6197,118.6969,6000.0
2014-05-15 13:00:00,138.36,138.4,138.25,138.37,6200.0,118.7055,118.7398,118.6111,118.7141,6200.0
2014-05-15 13:05:00,138.43,138.43,138.23,138.23,6300.0,118.7656,118.7656,118.594,118.594,6300.0
2014-05-15 13:10:00,138.28,138.3,138.21,138.3,16200.0,118.6369,118.654,118.5768,118.654,16200.0
2014-05-15 13:15:00,138.32,138.34,138.25,138.32,25700.0,118.6712,118.6883,118.6111,118.6712,25700.0
2014-05-15 13:20:00,138.29,138.47,138.29,138.45,8500.0,118.6454,118.7999,118.6454,118.7827,8500.0
2014-05-15 13:25:00,138.45,138.45,138.24,138.25,8500.0,118.7827,118.7827,118.6025,118.6111,8500.0
2014-05-15 13:30:00,138.28,138.38,138.26,138.31,12800.0,118.6369,118.7227,118.6197,118.6626,12800.0
2014-05-15 13:35:00,138.33,138.4,138.27,138.29,10700.0,118.6798,118.7398,118.6283,118.6454,10700.0
2014-05-15 13:40:00,138.27,138.34,138.15,138.32,7300.0,118.6283,118.6883,118.5253,118.6712,7300.0
2014-05-15 13:45:00,138.29,138.32,138.22,138.28,14700.0,118.6454,118.6712,118.5854,118.6369,14700.0
2014-05-15 13:50:00,138.26,138.5,138.26,138.47,9700.0,118.6197,118.8256,118.6197,118.7999,9700.0
2014-05-15 13:55:00,138.5,138.71,138.5,138.65,9800.0,118.8256,119.0058,118.8256,118.9543,9800.0
2014-05-15 14:00:00,138.67,138.78,138.64,138.78,7000.0,118.9715,119.0658,118.9457,119.0658,7000.0
2014-05-15 14:05:00,138.78,138.87,138.77,138.83,7300.0,119.0658,119.1431,119.0573,119.1087,7300.0
2014-05-15 14:10:00,138.86,138.9,138.69,138.75,5900.0,119.1345,119.1688,118.9886,119.0401,5900.0
2014-05-15 14:15:00,138.73,138.74,138.47,138.57,6200.0,119.0229,119.0315,118.7999,118.8857,6200.0
2014-05-15 14:20:00,138.53,138.69,138.47,138.69,6100.0,118.8513,118.9886,118.7999,118.9886,6100.0
2014-05-15 14:25:00,138.71,138.76,138.68,138.73,9500.0,119.0058,119.0487,118.98,119.0229,9500.0
2014-05-15 14:30:00,138.78,138.78,138.65,138.74,10200.0,119.0658,119.0658,118.9543,119.0315,10200.0
2014-05-15 14:35:00,138.75,138.9,138.75,138.82,7100.0,119.0401,119.1688,119.0401,119.1002,7100.0
2014-05-15 14:40:00,138.88,138.96,138.84,138.89,7800.0,119.1516,119.2203,119.1173,119.1602,7800.0
2014-05-15 14:45:00,138.84,138.95,138.81,138.95,8300.0,119.1173,119.2117,119.0916,119.2117,8300.0
2014-05-15 14:50:00,138.95,139.11,138.94,139.07,8300.0,119.2117,119.349,119.2031,119.3146,8300.0
2014-05-15 14:55:00,139.1,139.19,139.07,139.12,13000.0,119.3404,119.4176,119.3146,119.3575,13000.0
2014-05-15 15:00:00,139.14,139.18,139.03,139.07,9900.0,119.3747,119.409,119.2803,119.3146,9900.0
2014-05-15 15:05:00,139.05,139.05,138.89,139.01,11500.0,119.2975,119.2975,119.1602,119.2632,11500.0
2014-05-15 15:10:00,139.0,139.02,138.91,138.93,14200.0,119.2546,119.2717,119.1774,119.1945,14200.0
2014-05-15 15:15:00,138.93,139.06,138.91,138.91,14600.0,119.1945,119.3061,119.1774,119.1774,14600.0
2014-05-15 15:20:00,138.91,138.92,138.78,138.78,9400.0,119.1774,119.1859,119.0658,119.0658,9400.0
2014-05-15 15:25:00,138.78,138.89,138.75,138.89,11600.0,119.0658,119.1602,119.0401,119.1602,11600.0
2014-05-15 15:30:00,138.88,138.92,138.82,138.88,18600.0,119.1516,119.1859,119.1002,119.1516,18600.0
2014-05-15 15:35:00,138.89,138.99,138.86,138.87,16900.0,119.1602,119.246,119.1345,119.1431,16900.0
2014-05-15 15:40:00,138.86,138.92,138.76,138.83,12100.0,119.1345,119.1859,119.0487,119.1087,12100.0
2014-05-15 15:45:00,138.82,138.83,138.73,138.73,16800.0,119.1002,119.1087,119.0229,119.0229,16800.0
2014-05-15 15:50:00,138.72,138.78,138.68,138.7,23400.0,119.0144,119.0658,118.98,118.9972,23400.0
2014-05-15 15:55:00,138.69,138.78,138.57,138.68,72800.0,118.9886,119.0658,118.8857,118.98,72800.0
2014-05-16 09:30:00,138.82,139.37,138.78,139.36,117500.0,119.1002,119.572,119.0658,119.5634,117500.0
2014-05-16 09:35:00,139.33,139.53,139.27,139.36,12500.0,119.5377,119.7093,119.4862,119.5634,12500.0
2014-05-16 09:40:00,139.34,139.65,139.29,139.61,9300.0,119.5463,119.8123,119.5034,119.7779,9300.0
2014-05-16 09:45:00,139.63,139.64,139.17,139.17,24200.0,119.7951,119.8037,119.4004,119.4004,24200.0
2014-05-16 09:50:00,139.31,139.6,139.31,139.6,8200.0,119.5205,119.7694,119.5205,119.7694,8200.0
2014-05-16 09:55:00,139.64,139.7,139.29,139.7,12400.0,119.8037,119.8551,119.5034,119.8551,12400.0
2014-05-16 10:00:00,139.7,139.77,139.39,139.4,8600.0,119.8551,119.9152,119.5892,119.5978,8600.0
2014-05-16 10:05:00,139.39,139.39,139.0,139.1,9100.0,119.5892,119.5892,119.2546,119.3404,9100.0
2014-05-16 10:10:00,139.2,139.32,139.15,139.26,15700.0,119.4262,119.5291,119.3833,119.4777,15700.0
2014-05-16 10:15:00,139.25,139.32,139.11,139.27,10000.0,119.4691,119.5291,119.349,119.4862,10000.0
2014-05-16 10:20:00,139.2,139.3,139.11,139.12,6800.0,119.4262,119.512,119.349,119.3575,6800.0
2014-05-16 10:25:00,139.13,139.13,138.92,138.92,7000.0,119.3661,119.3661,119.1859,119.1859,7000.0
2014-05-16 10:30:00,138.89,139.09,138.87,139.08,11200.0,119.1602,119.3318,119.1431,119.3232,11200.0
2014-05-16 10:35:00,139.09,139.25,139.04,139.19,13800.0,119.3318,119.4691,119.2889,119.4176,13800.0
2014-05-16 10:40:00,139.22,139.25,139.14,139.25,7200.0,119.4433,119.4691,119.3747,119.4691,7200.0
2014-05-16 10:45:00,139.21,139.37,139.17,139.32,11200.0,119.4348,119.572,119.4004,119.5291,11200.0
2014-05-16 10:50:00,139.36,139.43,139.24,139.43,20800.0,119.5634,119.6235,119.4605,119.6235,20800.0
2014-05-16 10:55:00,139.46,139.46,139.29,139.4,19400.0,119.6492,119.6492,119.5034,119.5978,19400.0
2014-05-16 11:00:00,139.41,139.44,139.21,139.21,15000.0,119.6063,119.6321,119.4348,119.4348,15000.0
2014-05-16 11:05:00,139.23,139.41,139.22,139.37,22800.0,119.4519,119.6063,119.4433,119.572,22800.0
2014-05-16 11:10:00,139.42,139.58,139.36,139.58,21800.0,119.6149,119.7522,119.5634,119.7522,21800.0
2014-05-16 11:15:00,139.56,139.71,139.54,139.67,25700.0,119.735,119.8637,119.7179,119.8294,25700.0
2014-05-16 11:20:00,139.67,139.67,139.52,139.54,23000.0,119.8294,119.8294,119.7007,119.7179,23000.0
2014-05-16 11:25:00,139.53,139.65,139.48,139.57,22100.0,119.7093,119.8123,119.6664,119.7436,22100.0
2014-05-16 11:30:00,139.56,139.56,139.37,139.5,17500.0,119.735,119.735,119.572,119.6836,17500.0
2014-05-16 11:35:00,139.5,139.64,139.38,139.4,20600.0,119.6836,119.8037,119.5806,119.5978,20600.0
2014-05-16 11:40:00,139.4,139.46,139.24,139.24,22400.0,119.5978,119.6492,119.4605,119.4605,22400.0
2014-05-16 11:45:00,139.21,139.23,138.86,139.1,42800.0,119.4348,119.4519,119.1345,119.3404,42800.0
2014-05-16 11:50:00,139.11,139.12,138.88,138.88,12200.0,119.349,119.3575,119.1516,119.1516,12200.0
2014-05-16 11:55:00,138.88,139.15,138.88,139.15,4900.0,119.1516,119.3833,119.1516,119.3833,4900.0
2014-05-16 12:00:00,139.12,139.19,139.08,139.1,7700.0,119.3575,119.4176,119.3232,119.3404,7700.0
2014-05-16 12:05:00,139.1,139.17,139.01,139.01,4400.0,119.3404,119.4004,119.2632,119.2632,4400.0
2014-05-16 12:10:00,139.04,139.07,139.0,139.04,7300.0,119.2889,119.3146,119.2546,119.2889,7300.0
2014-05-16 12:15:00,139.06,139.12,139.02,139.1,7100.0,119.3061,119.3575,119.2717,119.3404,7100.0
2014-05-16 12:20:00,139.09,139.09,139.01,139.01,5500.0,119.3318,119.3318,119.2632,119.2632,5500.0
2014-05-16 12:25:00,138.99,139.0,138.85,138.86,8000.0,119.246,119.2546,119.1259,119.1345,8000.0
2014-05-16 12:30:00,138.87,138.99,138.85,138.99,11200.0,119.1431,119.246,119.1259,119.246,11200.0
2014-05-16 12:35:00,138.99,139.02,138.88,138.96,20400.0,119.246,119.2717,119.1516,119.2203,20400.0
2014-05-16 12:40:00,138.96,138.96,138.86,138.89,13100.0,119.2203,119.2203,119.1345,119.1602,13100.0
2014-05-16 12:45:00,138.94,138.97,138.75,138.78,20300.0,119.2031,119.2288,119.0401,119.0658,20300.0
2014-05-16 12:50:00,138.79,138.82,138.57,138.6,18200.0,119.0744,119.1002,118.8857,118.9114,18200.0
2014-05-16 12:55:00,138.58,138.58,138.43,138.52,17800.0,118.8942,118.8942,118.7656,118.8428,17800.0
2014-05-16 13:00:00,138.49,138.54,138.36,138.42,14300.0,118.817,118.8599,118.7055,118.757,14300.0
2014-05-16 13:05:00,138.43,138.45,138.29,138.37,32100.0,118.7656,118.7827,118.6454,118.7141,32100.0
2014-05-16 13:10:00,138.4,138.4,138.28,138.33,17500.0,118.7398,118.7398,118.6369,118.6798,17500.0
2014-05-16 13:15:00,138.36,138.52,138.36,138.49,10800.0,118.7055,118.8428,118.7055,118.817,10800.0
2014-05-16 13:20:00,138.46,138.48,138.36,138.36,11500.0,118.7913,118.8085,118.7055,118.7055,11500.0
2014-05-16 13:25:00,138.37,138.44,138.3,138.39,10800.0,118.7141,118.7741,118.654,118.7312,10800.0
2014-05-16 13:30:00,138.41,138.45,138.3,138.37,13300.0,118.7484,118.7827,118.654,118.7141,13300.0
2014-05-16 13:35:00,138.39,138.44,138.35,138.4,8400.0,118.7312,118.7741,118.6969,118.7398,8400.0
2014-05-16 13:40:00,138.4,138.53,138.38,138.45,11300.0,118.7398,118.8513,118.7227,118.7827,11300.0
2014-05-16 13:45:00,138.47,138.51,138.39,138.5,5700.0,118.7999,118.8342,118.7312,118.8256,5700.0
2014-05-16 13:50:00,138.47,138.52,138.43,138.45,7100.0,118.7999,118.8428,118.7656,118.7827,7100.0
2014-05-16 13:55:00,138.42,138.53,138.41,138.53,7200.0,118.757,118.8513,118.7484,118.8513,7200.0
2014-05-16 14:00:00,138.53,138.54,138.36,138.42,15800.0,118.8513,118.8599,118.7055,118.757,15800.0
2014-05-16 14:05:00,138.42,138.42,138.34,138.36,5100.0,118.757,118.757,118.6883,118.7055,5100.0
2014-05-16 14:10:00,138.38,138.5,138.38,138.4,11600.0,118.7227,118.8256,118.7227,118.7398,11600.0
2014-05-16 14:15:00,138.42,138.48,138.25,138.25,13500.0,118.757,118.8085,118.6111,118.6111,13500.0
2014-05-16 14:20:00,138.23,138.32,138.2,138.21,27800.0,118.594,118.6712,118.5682,118.5768,27800.0
2014-05-16 14:25:00,138.21,138.31,138.21,138.23,23000.0,118.5768,118.6626,118.5768,118.594,23000.0
2014-05-16 14:30:00,138.23,138.29,138.19,138.19,20600.0,118.594,118.6454,118.5596,118.5596,20600.0
2014-05-16 14:35:00,138.22,138.24,138.03,138.05,40700.0,118.5854,118.6025,118.4224,118.4395,40700.0
2014-05-16 14:40:00,138.03,138.22,138.03,138.19,28500.0,118.4224,118.5854,118.4224,118.5596,28500.0
2014-05-16 14:45:00,138.21,138.22,138.06,138.06,25600.0,118.5768,118.5854,118.4481,118.4481,25600.0
2014-05-16 14:50:00,138.08,138.2,138.0,138.0,37300.0,118.4653,118.5682,118.3966,118.3966,37300.0
2014-05-16 14:55:00,138.0,138.04,137.91,138.02,47400.0,118.3966,118.431,118.3194,118.4138,47400.0
2014-05-16 15:00:00,138.03,138.04,137.96,138.02,54000.0,118.4224,118.431,118.3623,118.4138,54000.0
2014-05-16 15:05:00,138.0,138.19,138.0,138.18,42400.0,118.3966,118.5596,118.3966,118.5511,42400.0
2014-05-16 15:10:00,138.18,138.19,138.0,138.03,48900.0,118.5511,118.5596,118.3966,118.4224,48900.0
2014-05-16 15:15:00,138.02,138.06,137.98,138.03,32500.0,118.4138,118.4481,118.3795,118.4224,32500.0
2014-05-16 15:20:00,138.05,138.22,138.05,138.2,28600.0,118.4395,118.5854,118.4395,118.5682,28600.0
2014-05-16 15:25:00,138.22,138.29,138.21,138.25,25300.0,118.5854,118.6454,118.5768,118.6111,25300.0
2014-05-16 15:30:00,138.26,138.27,138.22,138.25,55200.0,118.6197,118.6283,118.5854,118.6111,55200.0
2014-05-16 15:35:00,138.25,138.26,138.2,138.26,31800.0,118.6111,118.6197,118.5682,118.6197,31800.0
2014-05-16 15:40:00,138.26,138.27,138.15,138.17,48200.0,118.6197,118.6283,118.5253,118.5425,48200.0
2014-05-16 15:45:00,138.16,138.22,138.11,138.16,84500.0,118.5339,118.5854,118.491,118.5339,84500.0
2014-05-16 15:50:00,138.16,138.27,138.15,138.23,53400.0,118.5339,118.6283,118.5253,118.594,53400.0
2014-05-16 15:55:00,138.24,138.25,138.2,138.24,73900.0,118.6025,118.6111,118.5682,118.6025,73900.0
2014-05-19 09:30:00,138.1,138.44,137.84,138.43,37600.0,118.4824,118.7741,118.2594,118.7656,37600.0
2014-05-19 09:35:00,138.29,138.34,138.09,138.16,51800.0,118.6454,118.6883,118.4739,118.5339,51800.0
2014-05-19 09:40:00,138.16,138.5,138.15,138.3,73200.0,118.5339,118.8256,118.5253,118.654,73200.0
2014-05-19 09:45:00,138.29,138.37,138.12,138.16,55000.0,118.6454,118.7141,118.4996,118.5339,55000.0
2014-05-19 09:50:00,138.18,138.29,137.94,138.21,45100.0,118.5511,118.6454,118.3452,118.5768,45100.0
2014-05-19 09:55:00,138.24,138.35,138.16,138.29,63600.0,118.6025,118.6969,118.5339,118.6454,63600.0
2014-05-19 10:00:00,138.29,138.33,138.17,138.26,37100.0,118.6454,118.6798,118.5425,118.6197,37100.0
2014-05-19 10:05:00,138.3,138.3,138.06,138.06,22300.0,118.654,118.654,118.4481,118.4481,22300.0
2014-05-19 10:10:00,138.11,138.14,137.99,138.04,35600.0,118.491,118.5168,118.3881,118.431,35600.0
2014-05-19 10:15:00,138.04,138.24,138.0,138.15,62800.0,118.431,118.6025,118.3966,118.5253,62800.0
2014-05-19 10:20:00,138.17,138.25,138.09,138.25,40400.0,118.5425,118.6111,118.4739,118.6111,40400.0
2014-05-19 10:25:00,138.23,138.3,138.15,138.2,45000.0,118.594,118.654,118.5253,118.5682,45000.0
2014-05-19 10:30:00,138.2,138.25,138.18,138.24,24000.0,118.5682,118.6111,118.5511,118.6025,24000.0
2014-05-19 10:35:00,138.22,138.25,138.17,138.18,49900.0,118.5854,118.6111,118.5425,118.5511,49900.0
2014-05-19 10:40:00,138.17,138.21,138.02,138.13,42500.0,118.5425,118.5768,118.4138,118.5082,42500.0
2014-05-19 10:45:00,138.18,138.22,138.03,138.03,64800.0,118.5511,118.5854,118.4224,118.4224,64800.0
2014-05-19 10:50:00,138.04,138.16,138.04,138.07,17500.0,118.431,118.5339,118.431,118.4567,17500.0
2014-05-19 10:55:00,138.11,138.18,138.02,138.12,32800.0,118.491,118.5511,118.4138,118.4996,32800.0
2014-05-19 11:00:00,138.12,138.22,138.08,138.16,46300.0,118.4996,118.5854,118.4653,118.5339,46300.0
2014-05-19 11:05:00,138.16,138.21,138.12,138.2,72100.0,118.5339,118.5768,118.4996,118.5682,72100.0
2014-05-19 11:10:00,138.2,138.35,138.19,138.26,51300.0,118.5682,118.6969,118.5596,118.6197,51300.0
2014-05-19 11:15:00,138.24,138.29,138.19,138.24,41200.0,118.6025,118.6454,118.5596,118.6025,41200.0
2014-05-19 11:20:00,138.24,138.28,138.19,138.25,14100.0,118.6025,118.6369,118.5596,118.6111,14100.0
2014-05-19 11:25:00,138.27,138.29,138.18,138.21,33300.0,118.6283,118.6454,118.5511,118.5768,33300.0
2014-05-19 11:30:00,138.24,138.27,138.21,138.24,29700.0,118.6025,118.6283,118.5768,118.6025,29700.0
2014-05-19 11:35:00,138.23,138.25,138.21,138.21,35000.0,118.594,118.6111,118.5768,118.5768,35000.0
2014-05-19 11:40:00,138.24,138.24,138.2,138.22,47300.0,118.6025,118.6025,118.5682,118.5854,47300.0
2014-05-19 11:45:00,138.22,138.24,138.19,138.21,22800.0,118.5854,118.6025,118.5596,118.5768,22800.0
2014-05-19 11:50:00,138.21,138.21,138.15,138.16,13200.0,118.5768,118.5768,118.5253,118.5339,13200.0
2014-05-19 11:55:00,138.16,138.22,138.15,138.19,36400.0,118.5339,118.5854,118.5253,118.5596,36400.0
2014-05-19 12:00:00,138.2,138.21,138.12,138.19,39400.0,118.5682,118.5768,118.4996,118.5596,39400.0
2014-05-19 12:05:00,138.19,138.21,138.16,138.18,24700.0,118.5596,118.5768,118.5339,118.5511,24700.0
2014-05-19 12:10:00,138.16,138.23,138.13,138.2,52500.0,118.5339,118.594,118.5082,118.5682,52500.0
2014-05-19 12:15:00,138.2,138.22,138.15,138.17,37500.0,118.5682,118.5854,118.5253,118.5425,37500.0
2014-05-19 12:20:00,138.17,138.19,138.15,138.15,14400.0,118.5425,118.5596,118.5253,118.5253,14400.0
2014-05-19 12:25:00,138.18,138.2,138.13,138.18,32400.0,118.5511,118.5682,118.5082,118.5511,32400.0
2014-05-19 12:30:00,138.17,138.21,138.15,138.19,37100.0,118.5425,118.5768,118.5253,118.5596,37100.0
2014-05-19 12:35:00,138.19,138.2,138.16,138.19,34900.0,118.5596,118.5682,118.5339,118.5596,34900.0
2014-05-19 12:40:00,138.19,138.23,138.15,138.2,29700.0,118.5596,118.594,118.5253,118.5682,29700.0
2014-05-19 12:45:00,138.18,138.33,138.18,138.26,80300.0,118.5511,118.6798,118.5511,118.6197,80300.0
2014-05-19 12:50:00,138.26,138.3,138.22,138.25,60600.0,118.6197,118.654,118.5854,118.6111,60600.0
2014-05-19 12:55:00,138.25,138.29,138.24,138.29,15600.0,118.6111,118.6454,118.6025,118.6454,15600.0
2014-05-19 13:00:00,138.29,138.33,138.25,138.3,41500.0,118.6454,118.6798,118.6111,118.654,41500.0
2014-05-19 13:05:00,138.29,138.3,138.18,138.19,45200.0,118.6454,118.654,118.5511,118.5596,45200.0
2014-05-19 13:10:00,138.21,138.24,138.18,138.21,23600.0,118.5768,118.6025,118.5511,118.5768,23600.0
2014-05-19 13:15:00,138.21,138.23,138.19,138.22,29600.0,118.5768,118.594,118.5596,118.5854,29600.0
2014-05-19 13:20:00,138.23,138.3,138.19,138.25,31300.0,118.594,118.654,118.5596,118.6111,31300.0
2014-05-19 13:25:00,138.25,138.3,138.22,138.29,29000.0,118.6111,118.654,118.5854,118.6454,29000.0
2014-05-19 13:30:00,138.29,138.3,138.23,138.29,29900.0,118.6454,118.654,118.594,118.6454,29900.0
2014-05-19 13:35:00,138.3,138.31,138.24,138.26,24000.0,118.654,118.6626,118.6025,118.6197,24000.0
2014-05-19 13:40:00,138.28,138.3,138.22,138.27,14600.0,118.6369,118.654,118.5854,118.6283,14600.0
2014-05-19 13:45:00,138.28,138.28,138.05,138.22,66000.0,118.6369,118.6369,118.4395,118.5854,66000.0
2014-05-19 13:50:00,138.23,138.25,138.15,138.15,17000.0,118.594,118.6111,118.5253,118.5253,17000.0
2014-05-19 13:55:00,138.14,138.18,138.09,138.15,41800.0,118.5168,118.5511,118.4739,118.5253,41800.0
2014-05-19 14:00:00,138.15,138.18,138.1,138.15,29000.0,118.5253,118.5511,118.4824,118.5253,29000.0
2014-05-19 14:05:00,138.15,138.18,138.13,138.15,16200.0,118.5253,118.5511,118.5082,118.5253,16200.0
2014-05-19 14:10:00,138.15,138.18,138.13,138.17,40900.0,118.5253,118.5511,118.5082,118.5425,40900.0
2014-05-19 14:15:00,138.17,138.28,138.15,138.25,60500.0,118.5425,118.6369,118.5253,118.6111,60500.0
2014-05-19 14:20:00,138.26,138.32,138.23,138.25,41100.0,118.6197,118.6712,118.594,118.6111,41100.0
2014-05-19 14:25:00,138.26,138.28,138.21,138.27,19300.0,118.6197,118.6369,118.5768,118.6283,19300.0
2014-05-19 14:30:00,138.25,138.4,138.25,138.28,19900.0,118.6111,118.7398,118.6111,118.6369,19900.0
2014-05-19 14:35:00,138.31,138.31,138.2,138.23,50600.0,118.6626,118.6626,118.5682,118.594,50600.0
2014-05-19 14:40:00,138.22,138.24,138.19,138.21,29800.0,118.5854,118.6025,118.5596,118.5768,29800.0
2014-05-19 14:45:00,138.22,138.27,138.19,138.27,32700.0,118.5854,118.6283,118.5596,118.6283,32700.0
2014-05-19 14:50:00,138.27,138.47,138.27,138.47,34500.0,118.6283,118.7999,118.6283,118.7999,34500.0
2014-05-19 14:55:00,138.5,138.52,138.44,138.49,47800.0,118.8256,118.8428,118.7741,118.817,47800.0
2014-05-19 15:00:00,138.48,138.83,138.42,138.68,55700.0,118.8085,119.1087,118.757,118.98,55700.0
2014-05-19 15:05:00,138.67,138.81,138.66,138.79,34600.0,118.9715,119.0916,118.9629,119.0744,34600.0
2014-05-19 15:10:00,138.79,138.91,138.79,138.84,20700.0,119.0744,119.1774,119.0744,119.1173,20700.0
2014-05-19 15:15:00,138.82,138.85,138.72,138.79,54700.0,119.1002,119.1259,119.0144,119.0744,54700.0
2014-05-19 15:20:00,138.79,138.91,138.73,138.78,29200.0,119.0744,119.1774,119.0229,119.0658,29200.0
2014-05-19 15:25:00,138.78,138.83,138.67,138.73,32400.0,119.0658,119.1087,118.9715,119.0229,32400.0
2014-05-19 15:30:00,138.74,138.87,138.7,138.83,60600.0,119.0315,119.1431,118.9972,119.1087,60600.0
2014-05-19 15:35:00,138.82,138.89,138.71,138.88,58800.0,119.1002,119.1602,119.0058,119.1516,58800.0
2014-05-19 15:40:00,138.89,138.96,138.85,138.85,29200.0,119.1602,119.2203,119.1259,119.1259,29200.0
2014-05-19 15:45:00,138.83,138.86,138.71,138.86,50800.0,119.1087,119.1345,119.0058,119.1345,50800.0
2014-05-19 15:50:00,138.85,139.02,138.83,139.02,74200.0,119.1259,119.2717,119.1087,119.2717,74200.0
2014-05-19 15:55:00,139.01,139.22,139.0,139.03,197900.0,119.2632,119.4433,119.2546,119.2803,197900.0
2014-05-20 09:30:00,139.0,139.47,138.92,139.39,20000.0,119.2546,119.6578,119.1859,119.5892,20000.0
2014-05-20 09:35:00,139.36,139.46,139.16,139.35,26900.0,119.5634,119.6492,119.3919,119.5549,26900.0
2014-05-20 09:40:00,139.29,139.33,139.16,139.2,16100.0,119.5034,119.5377,119.3919,119.4262,16100.0
2014-05-20 09:45:00,139.22,139.33,139.09,139.25,16400.0,119.4433,119.5377,119.3318,119.4691,16400.0
2014-05-20 09:50:00,139.28,139.39,139.16,139.19,12600.0,119.4948,119.5892,119.3919,119.4176,12600.0
2014-05-20 09:55:00,139.2,139.29,138.93,138.93,13800.0,119.4262,119.5034,119.1945,119.1945,13800.0
2014-05-20 10:00:00,138.92,139.26,138.82,139.16,41100.0,119.1859,119.4777,119.1002,119.3919,41100.0
2014-05-20 10:05:00,139.14,139.18,138.82,138.94,37100.0,119.3747,119.409,119.1002,119.2031,37100.0
2014-05-20 10:10:00,138.94,139.0,138.84,138.87,15100.0,119.2031,119.2546,119.1173,119.1431,15100.0
2014-05-20 10:15:00,138.9,139.0,138.68,138.75,11600.0,119.1688,119.2546,118.98,119.0401,11600.0
2014-05-20 10:20:00,138.73,138.78,138.57,138.57,4600.0,119.0229,119.0658,118.8857,118.8857,4600.0
2014-05-20 10:25:00,138.53,138.79,138.53,138.62,6800.0,118.8513,119.0744,118.8513,118.9286,6800.0
2014-05-20 10:30:00,138.61,138.8,138.6,138.76,7700.0,118.92,119.083,118.9114,119.0487,7700.0
2014-05-20 10:35:00,138.78,138.78,138.63,138.66,48700.0,119.0658,119.0658,118.9371,118.9629,48700.0
2014-05-20 10:40:00,138.68,138.75,138.57,138.57,23400.0,118.98,119.0401,118.8857,118.8857,23400.0
2014-05-20 10:45:00,138.56,138.56,138.33,138.36,33400.0,118.8771,118.8771,118.6798,118.7055,33400.0
2014-05-20 10:50:00,138.36,138.5,138.36,138.44,12000.0,118.7055,118.8256,118.7055,118.7741,12000.0
2014-05-20 10:55:00,138.44,138.5,138.42,138.5,30000.0,118.7741,118.8256,118.757,118.8256,30000.0
2014-05-20 11:00:00,138.47,138.5,138.32,138.33,22100.0,118.7999,118.8256,118.6712,118.6798,22100.0
2014-05-20 11:05:00,138.32,138.48,138.31,138.39,71300.0,118.6712,118.8085,118.6626,118.7312,71300.0
2014-05-20 11:10:00,138.38,138.47,138.34,138.42,15900.0,118.7227,118.7999,118.6883,118.757,15900.0
2014-05-20 11:15:00,138.42,138.47,138.3,138.34,28300.0,118.757,118.7999,118.654,118.6883,28300.0
2014-05-20 11:20:00,138.36,138.45,138.34,138.41,28000.0,118.7055,118.7827,118.6883,118.7484,28000.0
2014-05-20 11:25:00,138.4,138.44,138.32,138.35,8400.0,118.7398,118.7741,118.6712,118.6969,8400.0
2014-05-20 11:30:00,138.33,138.5,138.31,138.43,15900.0,118.6798,118.8256,118.6626,118.7656,15900.0
2014-05-20 11:35:00,138.44,138.44,138.3,138.37,19300.0,118.7741,118.7741,118.654,118.7141,19300.0
2014-05-20 11:40:00,138.4,138.62,138.37,138.48,44400.0,118.7398,118.9286,118.7141,118.8085,44400.0
2014-05-20 11:45:00,138.48,138.55,138.48,138.54,13300.0,118.8085,118.8685,118.8085,118.8599,13300.0
2014-05-20 11:50:00,138.52,138.53,138.33,138.45,19100.0,118.8428,118.8513,118.6798,118.7827,19100.0
2014-05-20 11:55:00,138.48,138.53,138.42,138.42,6900.0,118.8085,118.8513,118.757,118.757,6900.0
2014-05-20 12:00:00,138.35,138.36,138.13,138.13,8700.0,118.6969,118.7055,118.5082,118.5082,8700.0
2014-05-20 12:05:00,138.17,138.27,138.11,138.15,7600.0,118.5425,118.6283,118.491,118.5253,7600.0
2014-05-20 12:10:00,138.21,138.22,137.9,138.02,8600.0,118.5768,118.5854,118.3108,118.4138,8600.0
2014-05-20 12:15:00,138.02,138.04,137.89,137.94,9500.0,118.4138,118.431,118.3023,118.3452,9500.0
2014-05-20 12:20:00,137.96,138.08,137.96,138.06,4700.0,118.3623,118.4653,118.3623,118.4481,4700.0
2014-05-20 12:25:00,138.06,138.06,137.9,137.9,4700.0,118.4481,118.4481,118.3108,118.3108,4700.0
2014-05-20 12:30:00,137.87,137.99,137.83,137.93,7000.0,118.2851,118.3881,118.2508,118.3366,7000.0
2014-05-20 12:35:00,137.96,138.02,137.91,137.95,6200.0,118.3623,118.4138,118.3194,118.3537,6200.0
2014-05-20 12:40:00,137.96,137.99,137.86,137.98,8200.0,118.3623,118.3881,118.2765,118.3795,8200.0
2014-05-20 12:45:00,137.95,138.0,137.9,137.94,14100.0,118.3537,118.3966,118.3108,118.3452,14100.0
2014-05-20 12:50:00,137.96,137.96,137.68,137.74,34300.0,118.3623,118.3623,118.1221,118.1736,34300.0
2014-05-20 12:55:00,137.68,137.69,137.54,137.59,21900.0,118.1221,118.1307,118.002,118.0449,21900.0
2014-05-20 13:00:00,137.53,137.61,137.47,137.61,6600.0,117.9934,118.062,117.9419,118.062,6600.0
2014-05-20 13:05:00,137.62,137.64,137.44,137.52,11000.0,118.0706,118.0878,117.9162,117.9848,11000.0
2014-05-20 13:10:00,137.53,137.6,137.46,137.51,10900.0,117.9934,118.0535,117.9333,117.9762,10900.0
2014-05-20 13:15:00,137.5,137.5,137.35,137.5,5600.0,117.9677,117.9677,117.839,117.9677,5600.0
2014-05-20 13:20:00,137.46,137.46,137.3,137.37,14900.0,117.9333,117.9333,117.7961,117.8561,14900.0
2014-05-20 13:25:00,137.35,137.46,137.24,137.45,28400.0,117.839,117.9333,117.7446,117.9248,28400.0
2014-05-20 13:30:00,137.44,137.52,137.43,137.5,26600.0,117.9162,117.9848,117.9076,117.9677,26600.0
2014-05-20 13:35:00,137.49,137.5,137.31,137.31,22400.0,117.9591,117.9677,117.8047,117.8047,22400.0
2014-05-20 13:40:00,137.29,137.32,137.11,137.2,21600.0,117.7875,117.8132,117.6331,117.7103,21600.0
2014-05-20 13:45:00,137.2,137.24,137.14,137.15,11700.0,117.7103,117.7446,117.6588,117.6674,11700.0
2014-05-20 13:50:00,137.21,137.35,137.17,137.21,26800.0,117.7189,117.839,117.6845,117.7189,26800.0
2014-05-20 13:55:00,137.21,137.35,137.12,137.12,15000.0,117.7189,117.839,117.6416,117.6416,15000.0
2014-05-20 14:00:00,137.11,137.19,136.97,137.05,63000.0,117.6331,117.7017,117.513,117.5816,63000.0
2014-05-20 14:05:00,137.06,137.32,137.0,137.32,19900.0,117.5902,117.8132,117.5387,117.8132,19900.0
2014-05-20 14:10:00,137.34,137.34,137.06,137.17,36900.0,117.8304,117.8304,117.5902,117.6845,36900.0
2014-05-20 14:15:00,137.19,137.42,137.13,137.4,12600.0,117.7017,117.899,117.6502,117.8819,12600.0
2014-05-20 14:20:00,137.39,137.45,137.31,137.32,21300.0,117.8733,117.9248,117.8047,117.8132,21300.0
2014-05-20 14:25:00,137.33,137.38,137.29,137.38,21000.0,117.8218,117.8647,117.7875,117.8647,21000.0
2014-05-20 14:30:00,137.38,137.4,137.32,137.32,7900.0,117.8647,117.8819,117.8132,117.8132,7900.0
2014-05-20 14:35:00,137.31,137.37,137.25,137.3,21900.0,117.8047,117.8561,117.7532,117.7961,21900.0
2014-05-20 14:40:00,137.3,137.33,137.25,137.3,10000.0,117.7961,117.8218,117.7532,117.7961,10000.0
2014-05-20 14:45:00,137.31,137.37,137.29,137.29,22700.0,117.8047,117.8561,117.7875,117.7875,22700.0
2014-05-20 14:50:00,137.32,137.35,137.24,137.29,16200.0,117.8132,117.839,117.7446,117.7875,16200.0
2014-05-20 14:55:00,137.31,137.35,137.28,137.32,17400.0,117.8047,117.839,117.7789,117.8132,17400.0
2014-05-20 15:00:00,137.31,137.5,137.3,137.49,31100.0,117.8047,117.9677,117.7961,117.9591,31100.0
2014-05-20 15:05:00,137.48,137.53,137.39,137.49,26900.0,117.9505,117.9934,117.8733,117.9591,26900.0
2014-05-20 15:10:00,137.48,137.49,137.37,137.41,9900.0,117.9505,117.9591,117.8561,117.8904,9900.0
2014-05-20 15:15:00,137.4,137.57,137.4,137.56,16000.0,117.8819,118.0277,117.8819,118.0191,16000.0
2014-05-20 15:20:00,137.57,137.65,137.47,137.55,31500.0,118.0277,118.0964,117.9419,118.0106,31500.0
2014-05-20 15:25:00,137.55,137.7,137.5,137.62,25200.0,118.0106,118.1393,117.9677,118.0706,25200.0
2014-05-20 15:30:00,137.63,137.65,137.49,137.53,31800.0,118.0792,118.0964,117.9591,117.9934,31800.0
2014-05-20 15:35:00,137.55,137.72,137.52,137.71,66100.0,118.0106,118.1564,117.9848,118.1478,66100.0
2014-05-20 15:40:00,137.72,137.86,137.68,137.73,49400.0,118.1564,118.2765,118.1221,118.165,49400.0
2014-05-20 15:45:00,137.72,137.75,137.65,137.67,29700.0,118.1564,118.1822,118.0964,118.1135,29700.0
2014-05-20 15:50:00,137.68,137.68,137.56,137.58,58400.0,118.1221,118.1221,118.0191,118.0363,58400.0
2014-05-20 15:55:00,137.58,137.58,137.37,137.47,52500.0,118.0363,118.0363,117.8561,117.9419,52500.0
2014-05-21 09:30:00,138.3,138.59,138.3,138.36,45200.0,118.654,118.9028,118.654,118.7055,45200.0
2014-05-21 09:35:00,138.34,138.37,138.19,138.23,24500.0,118.6883,118.7141,118.5596,118.594,24500.0
2014-05-21 09:40:00,138.2,138.3,138.03,138.15,23600.0,118.5682,118.654,118.4224,118.5253,23600.0
2014-05-21 09:45:00,138.28,138.3,138.16,138.22,14500.0,118.6369,118.654,118.5339,118.5854,14500.0
2014-05-21 09:50:00,138.22,138.27,138.16,138.2,15000.0,118.5854,118.6283,118.5339,118.5682,15000.0
2014-05-21 09:55:00,138.19,138.25,138.04,138.23,11600.0,118.5596,118.6111,118.431,118.594,11600.0
2014-05-21 10:00:00,138.23,138.3,138.18,138.25,6900.0,118.594,118.654,118.5511,118.6111,6900.0
2014-05-21 10:05:00,138.25,138.28,138.12,138.24,22900.0,118.6111,118.6369,118.4996,118.6025,22900.0
2014-05-21 10:10:00,138.25,138.32,138.1,138.32,18600.0,118.6111,118.6712,118.4824,118.6712,18600.0
2014-05-21 10:15:00,138.35,138.68,138.34,138.68,64800.0,118.6969,118.98,118.6883,118.98,64800.0
2014-05-21 10:20:00,138.69,138.78,138.51,138.68,22900.0,118.9886,119.0658,118.8342,118.98,22900.0
2014-05-21 10:25:00,138.68,138.71,138.55,138.59,11800.0,118.98,119.0058,118.8685,118.9028,11800.0
2014-05-21 10:30:00,138.62,138.97,138.62,138.96,24800.0,118.9286,119.2288,118.9286,119.2203,24800.0
2014-05-21 10:35:00,138.98,139.11,138.98,139.11,19100.0,119.2374,119.349,119.2374,119.349,19100.0
2014-05-21 10:40:00,139.11,139.16,139.02,139.13,7900.0,119.349,119.3919,119.2717,119.3661,7900.0
2014-05-21 10:45:00,139.13,139.24,139.12,139.24,10400.0,119.3661,119.4605,119.3575,119.4605,10400.0
2014-05-21 10:50:00,139.25,139.28,139.08,139.17,17500.0,119.4691,119.4948,119.3232,119.4004,17500.0
2014-05-21 10:55:00,139.24,139.37,139.21,139.21,23200.0,119.4605,119.572,119.4348,119.4348,23200.0
2014-05-21 11:00:00,139.23,139.24,139.08,139.14,12200.0,119.4519,119.4605,119.3232,119.3747,12200.0
2014-05-21 11:05:00,139.1,139.22,139.08,139.19,7300.0,119.3404,119.4433,119.3232,119.4176,7300.0
2014-05-21 11:10:00,139.17,139.22,139.13,139.22,5900.0,119.4004,119.4433,119.3661,119.4433,5900.0
2014-05-21 11:15:00,139.22,139.33,139.22,139.26,5900.0,119.4433,119.5377,119.4433,119.4777,5900.0
2014-05-21 11:20:00,139.21,139.24,139.13,139.16,9700.0,119.4348,119.4605,119.3661,119.3919,9700.0
2014-05-21 11:25:00,139.17,139.25,139.07,139.24,14400.0,119.4004,119.4691,119.3146,119.4605,14400.0
2014-05-21 11:30:00,139.23,139.26,139.15,139.22,7300.0,119.4519,119.4777,119.3833,119.4433,7300.0
2014-05-21 11:35:00,139.19,139.25,139.11,139.19,6400.0,119.4176,119.4691,119.349,119.4176,6400.0
2014-05-21 11:40:00,139.19,139.2,139.0,139.03,6700.0,119.4176,119.4262,119.2546,119.2803,6700.0
2014-05-21 11:45:00,139.0,139.02,138.82,138.85,6400.0,119.2546,119.2717,119.1002,119.1259,6400.0
2014-05-21 11:50:00,138.86,138.91,138.8,138.88,7300.0,119.1345,119.1774,119.083,119.1516,7300.0
2014-05-21 11:55:00,138.86,139.05,138.86,138.99,7700.0,119.1345,119.2975,119.1345,119.246,7700.0
2014-05-21 12:00:00,138.98,139.11,138.94,139.07,12500.0,119.2374,119.349,119.2031,119.3146,12500.0
2014-05-21 12:05:00,139.12,139.12,139.03,139.03,5900.0,119.3575,119.3575,119.2803,119.2803,5900.0
2014-05-21 12:10:00,139.01,139.12,138.99,139.1,7100.0,119.2632,119.3575,119.246,119.3404,7100.0
2014-05-21 12:15:00,139.1,139.2,139.07,139.17,7700.0,119.3404,119.4262,119.3146,119.4004,7700.0
2014-05-21 12:20:00,139.16,139.25,139.14,139.2,7300.0,119.3919,119.4691,119.3747,119.4262,7300.0
2014-05-21 12:25:00,139.22,139.42,139.22,139.41,5200.0,119.4433,119.6149,119.4433,119.6063,5200.0
2014-05-21 12:30:00,139.4,139.49,139.4,139.42,8500.0,119.5978,119.675,119.5978,119.6149,8500.0
2014-05-21 12:35:00,139.39,139.48,139.39,139.48,10100.0,119.5892,119.6664,119.5892,119.6664,10100.0
2014-05-21 12:40:00,139.49,139.5,139.43,139.45,5600.0,119.675,119.6836,119.6235,119.6407,5600.0
2014-05-21 12:45:00,139.43,139.46,139.43,139.45,4900.0,119.6235,119.6492,119.6235,119.6407,4900.0
2014-05-21 12:50:00,139.44,139.65,139.44,139.63,8900.0,119.6321,119.8123,119.6321,119.7951,8900.0
2014-05-21 12:55:00,139.64,139.68,139.64,139.67,5800.0,119.8037,119.838,119.8037,119.8294,5800.0
2014-05-21 13:00:00,139.66,139.69,139.59,139.64,14000.0,119.8208,119.8466,119.7608,119.8037,14000.0
2014-05-21 13:05:00,139.64,139.68,139.62,139.65,15900.0,119.8037,119.838,119.7865,119.8123,15900.0
2014-05-21 13:10:00,139.63,139.66,139.39,139.39,22200.0,119.7951,119.8208,119.5892,119.5892,22200.0
2014-05-21 13:15:00,139.38,139.68,139.32,139.68,30500.0,119.5806,119.838,119.5291,119.838,30500.0
2014-05-21 13:20:00,139.66,139.66,139.5,139.5,8700.0,119.8208,119.8208,119.6836,119.6836,8700.0
2014-05-21 13:25:00,139.5,139.52,139.46,139.49,7400.0,119.6836,119.7007,119.6492,119.675,7400.0
2014-05-21 13:30:00,139.48,139.48,139.38,139.47,6900.0,119.6664,119.6664,119.5806,119.6578,6900.0
2014-05-21 13:35:00,139.46,139.49,139.4,139.42,5700.0,119.6492,119.675,119.5978,119.6149,5700.0
2014-05-21 13:40:00,139.43,139.44,139.38,139.4,6400.0,119.6235,119.6321,119.5806,119.5978,6400.0
2014-05-21 13:45:00,139.42,139.42,139.29,139.33,4800.0,119.6149,119.6149,119.5034,119.5377,4800.0
2014-05-21 13:50:00,139.33,139.43,139.33,139.43,13600.0,119.5377,119.6235,119.5377,119.6235,13600.0
2014-05-21 13:55:00,139.42,139.44,139.39,139.44,7200.0,119.6149,119.6321,119.5892,119.6321,7200.0
2014-05-21 14:00:00,139.41,139.49,139.29,139.47,18800.0,119.6063,119.675,119.5034,119.6578,18800.0
2014-05-21 14:05:00,139.42,139.51,139.16,139.16,20100.0,119.6149,119.6921,119.3919,119.3919,20100.0
2014-05-21 14:10:00,139.16,139.16,138.85,138.95,17800.0,119.3919,119.3919,119.1259,119.2117,17800.0
2014-05-21 14:15:00,138.98,139.1,138.92,139.1,14200.0,119.2374,119.3404,119.1859,119.3404,14200.0
2014-05-21 14:20:00,139.08,139.22,139.05,139.11,13700.0,119.3232,119.4433,119.2975,119.349,13700.0
2014-05-21 14:25:00,139.13,139.18,138.96,139.05,30000.0,119.3661,119.409,119.2203,119.2975,30000.0
2014-05-21 14:30:00,139.06,139.13,138.96,139.0,17700.0,119.3061,119.3661,119.2203,119.2546,17700.0
2014-05-21 14:35:00,139.01,139.05,138.94,139.03,13700.0,119.2632,119.2975,119.2031,119.2803,13700.0
2014-05-21 14:40:00,139.05,139.35,139.02,139.3,31200.0,119.2975,119.5549,119.2717,119.512,31200.0
2014-05-21 14:45:00,139.29,139.29,139.17,139.19,13900.0,119.5034,119.5034,119.4004,119.4176,13900.0
2014-05-21 14:50:00,139.18,139.2,139.08,139.12,9500.0,119.409,119.4262,119.3232,119.3575,9500.0
2014-05-21 14:55:00,139.1,139.13,139.01,139.11,11000.0,119.3404,119.3661,119.2632,119.349,11000.0
2014-05-21 15:00:00,139.08,139.16,139.04,139.13,11700.0,119.3232,119.3919,119.2889,119.3661,11700.0
2014-05-21 15:05:00,139.12,139.13,139.04,139.12,20600.0,119.3575,119.3661,119.2889,119.3575,20600.0
2014-05-21 15:10:00,139.16,139.16,139.04,139.04,31800.0,119.3919,119.3919,119.2889,119.2889,31800.0
2014-05-21 15:15:00,139.05,139.1,139.01,139.03,46400.0,119.2975,119.3404,119.2632,119.2803,46400.0
2014-05-21 15:20:00,139.03,139.08,138.99,139.04,27100.0,119.2803,119.3232,119.246,119.2889,27100.0
2014-05-21 15:25:00,139.03,139.04,138.99,139.01,25400.0,119.2803,119.2889,119.246,119.2632,25400.0
2014-05-21 15:30:00,139.01,139.07,139.0,139.04,28800.0,119.2632,119.3146,119.2546,119.2889,28800.0
2014-05-21 15:35:00,139.05,139.07,139.02,139.06,25300.0,119.2975,119.3146,119.2717,119.3061,25300.0
2014-05-21 15:40:00,139.06,139.08,139.04,139.06,11000.0,119.3061,119.3232,119.2889,119.3061,11000.0
2014-05-21 15:45:00,139.04,139.07,139.01,139.02,30500.0,119.2889,119.3146,119.2632,119.2717,30500.0
2014-05-21 15:50:00,139.02,139.04,138.99,139.0,34400.0,119.2717,119.2889,119.246,119.2546,34400.0
2014-05-21 15:55:00,139.0,139.05,138.99,139.01,72400.0,119.2546,119.2975,119.246,119.2632,72400.0
2014-05-22 09:30:00,138.84,139.04,138.34,138.92,24200.0,119.1173,119.2889,118.6883,119.1859,24200.0
2014-05-22 09:35:00,138.92,139.11,138.85,139.01,10400.0,119.1859,119.349,119.1259,119.2632,10400.0
2014-05-22 09:40:00,139.0,139.04,138.83,138.83,8700.0,119.2546,119.2889,119.1087,119.1087,8700.0
2014-05-22 09:45:00,138.91,139.27,138.91,139.12,33100.0,119.1774,119.4862,119.1774,119.3575,33100.0
2014-05-22 09:50:00,139.12,139.19,138.92,138.94,41100.0,119.3575,119.4176,119.1859,119.2031,41100.0
2014-05-22 09:55:00,138.95,139.09,138.81,139.01,10000.0,119.2117,119.3318,119.0916,119.2632,10000.0
2014-05-22 10:00:00,139.09,139.12,138.85,138.85,16600.0,119.3318,119.3575,119.1259,119.1259,16600.0
2014-05-22 10:05:00,138.88,139.05,138.81,138.98,15100.0,119.1516,119.2975,119.0916,119.2374,15100.0
2014-05-22 10:10:00,139.04,139.09,138.97,139.02,13700.0,119.2889,119.3318,119.2288,119.2717,13700.0
2014-05-22 10:15:00,139.0,139.07,138.98,139.05,21100.0,119.2546,119.3146,119.2374,119.2975,21100.0
2014-05-22 10:20:00,139.05,139.1,138.99,139.01,28700.0,119.2975,119.3404,119.246,119.2632,28700.0
2014-05-22 10:25:00,139.01,139.05,138.93,138.97,15900.0,119.2632,119.2975,119.1945,119.2288,15900.0
2014-05-22 10:30:00,139.0,139.08,138.98,139.07,7900.0,119.2546,119.3232,119.2374,119.3146,7900.0
2014-05-22 10:35:00,139.08,139.1,139.0,139.04,12200.0,119.3232,119.3404,119.2546,119.2889,12200.0
2014-05-22 10:40:00,139.05,139.05,139.0,139.04,12500.0,119.2975,119.2975,119.2546,119.2889,12500.0
2014-05-22 10:45:00,139.03,139.07,139.0,139.05,23400.0,119.2803,119.3146,119.2546,119.2975,23400.0
2014-05-22 10:50:00,139.05,139.06,138.96,139.02,24700.0,119.2975,119.3061,119.2203,119.2717,24700.0
2014-05-22 10:55:00,139.03,139.05,138.98,139.01,3900.0,119.2803,119.2975,119.2374,119.2632,3900.0
2014-05-22 11:00:00,139.06,139.06,138.94,138.94,18000.0,119.3061,119.3061,119.2031,119.2031,18000.0
2014-05-22 11:05:00,138.96,139.04,138.94,138.98,8300.0,119.2203,119.2889,119.2031,119.2374,8300.0
2014-05-22 11:10:00,138.95,139.05,138.9,139.01,14800.0,119.2117,119.2975,119.1688,119.2632,14800.0
2014-05-22 11:15:00,139.03,139.05,138.96,139.01,11800.0,119.2803,119.2975,119.2203,119.2632,11800.0
2014-05-22 11:20:00,139.02,139.05,139.0,139.04,11500.0,119.2717,119.2975,119.2546,119.2889,11500.0
2014-05-22 11:25:00,139.05,139.05,139.0,139.03,10300.0,119.2975,119.2975,119.2546,119.2803,10300.0
2014-05-22 11:30:00,139.03,139.07,139.0,139.01,19900.0,119.2803,119.3146,119.2546,119.2632,19900.0
2014-05-22 11:35:00,139.0,139.07,139.0,139.04,9100.0,119.2546,119.3146,119.2546,119.2889,9100.0
2014-05-22 11:40:00,139.05,139.08,139.0,139.03,10600.0,119.2975,119.3232,119.2546,119.2803,10600.0
2014-05-22 11:45:00,139.04,139.07,139.01,139.05,14800.0,119.2889,119.3146,119.2632,119.2975,14800.0
2014-05-22 11:50:00,139.06,139.07,139.02,139.04,12800.0,119.3061,119.3146,119.2717,119.2889,12800.0
2014-05-22 11:55:00,139.05,139.07,139.03,139.04,8600.0,119.2975,119.3146,119.2803,119.2889,8600.0
2014-05-22 12:00:00,139.02,139.06,139.01,139.05,6900.0,119.2717,119.3061,119.2632,119.2975,6900.0
2014-05-22 12:05:00,139.05,139.07,139.03,139.04,24200.0,119.2975,119.3146,119.2803,119.2889,24200.0
2014-05-22 12:10:00,139.04,139.05,138.99,139.02,11200.0,119.2889,119.2975,119.246,119.2717,11200.0
2014-05-22 12:15:00,139.02,139.04,138.94,139.02,32500.0,119.2717,119.2889,119.2031,119.2717,32500.0
2014-05-22 12:20:00,139.02,139.05,139.01,139.01,4700.0,119.2717,119.2975,119.2632,119.2632,4700.0
2014-05-22 12:25:00,139.0,139.05,139.0,139.02,5800.0,119.2546,119.2975,119.2546,119.2717,5800.0
2014-05-22 12:30:00,139.05,139.06,139.01,139.04,14300.0,119.2975,119.3061,119.2632,119.2889,14300.0
2014-05-22 12:35:00,139.04,139.04,139.0,139.04,3800.0,119.2889,119.2889,119.2546,119.2889,3800.0
2014-05-22 12:40:00,139.05,139.06,139.03,139.06,19100.0,119.2975,119.3061,119.2803,119.3061,19100.0
2014-05-22 12:45:00,139.05,139.25,139.04,139.13,33300.0,119.2975,119.4691,119.2889,119.3661,33300.0
2014-05-22 12:50:00,139.08,139.13,139.03,139.05,12400.0,119.3232,119.3661,119.2803,119.2975,12400.0
2014-05-22 12:55:00,139.04,139.05,138.95,138.97,16000.0,119.2889,119.2975,119.2117,119.2288,16000.0
2014-05-22 13:00:00,138.96,138.98,138.85,138.85,23600.0,119.2203,119.2374,119.1259,119.1259,23600.0
2014-05-22 13:05:00,138.88,138.98,138.82,138.98,19600.0,119.1516,119.2374,119.1002,119.2374,19600.0
2014-05-22 13:10:00,138.98,139.05,138.91,139.02,9600.0,119.2374,119.2975,119.1774,119.2717,9600.0
2014-05-22 13:15:00,138.99,139.02,138.92,139.01,7000.0,119.246,119.2717,119.1859,119.2632,7000.0
2014-05-22 13:20:00,138.99,139.06,138.96,139.05,7800.0,119.246,119.3061,119.2203,119.2975,7800.0
2014-05-22 13:25:00,139.05,139.09,139.01,139.07,11100.0,119.2975,119.3318,119.2632,119.3146,11100.0
2014-05-22 13:30:00,139.07,139.07,139.01,139.05,8900.0,119.3146,119.3146,119.2632,119.2975,8900.0
2014-05-22 13:35:00,139.05,139.14,139.04,139.08,15900.0,119.2975,119.3747,119.2889,119.3232,15900.0
2014-05-22 13:40:00,139.07,139.24,139.06,139.22,13600.0,119.3146,119.4605,119.3061,119.4433,13600.0
2014-05-22 13:45:00,139.22,139.22,139.14,139.19,17600.0,119.4433,119.4433,119.3747,119.4176,17600.0
2014-05-22 13:50:00,139.19,139.22,139.14,139.22,21900.0,119.4176,119.4433,119.3747,119.4433,21900.0
2014-05-22 13:55:00,139.21,139.22,139.17,139.19,25200.0,119.4348,119.4433,119.4004,119.4176,25200.0
2014-05-22 14:00:00,139.2,139.23,139.19,139.21,10600.0,119.4262,119.4519,119.4176,119.4348,10600.0
2014-05-22 14:05:00,139.22,139.25,139.19,139.21,19400.0,119.4433,119.4691,119.4176,119.4348,19400.0
2014-05-22 14:10:00,139.22,139.27,139.2,139.22,12300.0,119.4433,119.4862,119.4262,119.4433,12300.0
2014-05-22 14:15:00,139.24,139.25,139.19,139.25,9300.0,119.4605,119.4691,119.4176,119.4691,9300.0
2014-05-22 14:20:00,139.25,139.29,139.21,139.21,8800.0,119.4691,119.5034,119.4348,119.4348,8800.0
2014-05-22 14:25:00,139.23,139.43,139.22,139.41,14300.0,119.4519,119.6235,119.4433,119.6063,14300.0
2014-05-22 14:30:00,139.43,139.46,139.38,139.4,12800.0,119.6235,119.6492,119.5806,119.5978,12800.0
2014-05-22 14:35:00,139.4,139.51,139.4,139.5,13600.0,119.5978,119.6921,119.5978,119.6836,13600.0
2014-05-22 14:40:00,139.48,139.53,139.48,139.5,8800.0,119.6664,119.7093,119.6664,119.6836,8800.0
2014-05-22 14:45:00,139.5,139.53,139.44,139.52,9000.0,119.6836,119.7093,119.6321,119.7007,9000.0
2014-05-22 14:50:00,139.54,139.59,139.5,139.52,9000.0,119.7179,119.7608,119.6836,119.7007,9000.0
2014-05-22 14:55:00,139.48,139.58,139.48,139.57,9000.0,119.6664,119.7522,119.6664,119.7436,9000.0
2014-05-22 15:00:00,139.55,139.55,139.51,139.55,11900.0,119.7265,119.7265,119.6921,119.7265,11900.0
2014-05-22 15:05:00,139.55,139.56,139.46,139.53,9600.0,119.7265,119.735,119.6492,119.7093,9600.0
2014-05-22 15:10:00,139.53,139.53,139.48,139.49,7900.0,119.7093,119.7093,119.6664,119.675,7900.0
2014-05-22 15:15:00,139.48,139.56,139.48,139.54,12200.0,119.6664,119.735,119.6664,119.7179,12200.0
2014-05-22 15:20:00,139.52,139.57,139.51,139.56,14100.0,119.7007,119.7436,119.6921,119.735,14100.0
2014-05-22 15:25:00,139.57,139.58,139.49,139.54,14600.0,119.7436,119.7522,119.675,119.7179,14600.0
2014-05-22 15:30:00,139.53,139.61,139.52,139.6,11100.0,119.7093,119.7779,119.7007,119.7694,11100.0
2014-05-22 15:35:00,139.61,139.67,139.61,139.65,14800.0,119.7779,119.8294,119.7779,119.8123,14800.0
2014-05-22 15:40:00,139.63,139.65,139.59,139.62,15700.0,119.7951,119.8123,119.7608,119.7865,15700.0
2014-05-22 15:45:00,139.64,139.69,139.4,139.45,30500.0,119.8037,119.8466,119.5978,119.6407,30500.0
2014-05-22 15:50:00,139.45,139.5,139.4,139.4,24600.0,119.6407,119.6836,119.5978,119.5978,24600.0
2014-05-22 15:55:00,139.39,139.4,139.33,139.33,49800.0,119.5892,119.5978,119.5377,119.5377,49800.0
2014-05-23 09:30:00,139.72,140.01,139.36,140.01,26400.0,119.8723,120.1211,119.5634,120.1211,26400.0
2014-05-23 09:35:00,139.97,139.97,139.54,139.62,6000.0,120.0868,120.0868,119.7179,119.7865,6000.0
2014-05-23 09:40:00,139.65,139.76,139.31,139.43,9800.0,119.8123,119.9066,119.5205,119.6235,9800.0
2014-05-23 09:45:00,139.54,139.69,139.45,139.59,3000.0,119.7179,119.8466,119.6407,119.7608,3000.0
2014-05-23 09:50:00,139.53,139.73,139.52,139.73,1400.0,119.7093,119.8809,119.7007,119.8809,1400.0
2014-05-23 09:55:00,139.7,139.84,139.66,139.81,6100.0,119.8551,119.9753,119.8208,119.9495,6100.0
2014-05-23 10:00:00,139.78,139.84,139.69,139.84,7500.0,119.9238,119.9753,119.8466,119.9753,7500.0
2014-05-23 10:05:00,139.85,140.02,139.85,140.0,10400.0,119.9838,120.1297,119.9838,120.1125,10400.0
2014-05-23 10:10:00,139.99,140.06,139.97,140.0,6900.0,120.104,120.164,120.0868,120.1125,6900.0
2014-05-23 10:15:00,140.01,140.07,139.95,140.02,8100.0,120.1211,120.1726,120.0696,120.1297,8100.0
2014-05-23 10:20:00,140.03,140.1,139.96,140.03,7300.0,120.1383,120.1983,120.0782,120.1383,7300.0
2014-05-23 10:25:00,140.0,140.08,139.99,140.05,10900.0,120.1125,120.1812,120.104,120.1554,10900.0
2014-05-23 10:30:00,140.05,140.27,140.03,140.27,9000.0,120.1554,120.3442,120.1383,120.3442,9000.0
2014-05-23 10:35:00,140.28,140.3,140.22,140.25,8500.0,120.3528,120.3699,120.3013,120.327,8500.0
2014-05-23 10:40:00,140.29,140.3,140.21,140.21,9300.0,120.3613,120.3699,120.2927,120.2927,9300.0
2014-05-23 10:45:00,140.27,140.39,140.25,140.37,43900.0,120.3442,120.4471,120.327,120.43,43900.0
2014-05-23 10:50:00,140.37,140.44,140.25,140.37,24500.0,120.43,120.49,120.327,120.43,24500.0
2014-05-23 10:55:00,140.36,140.48,140.35,140.45,22100.0,120.4214,120.5243,120.4128,120.4986,22100.0
2014-05-23 11:00:00,140.46,140.56,140.44,140.54,10500.0,120.5072,120.593,120.49,120.5758,10500.0
2014-05-23 11:05:00,140.47,140.56,140.46,140.56,6600.0,120.5158,120.593,120.5072,120.593,6600.0
2014-05-23 11:10:00,140.57,140.81,140.57,140.81,24800.0,120.6016,120.8075,120.6016,120.8075,24800.0
2014-05-23 11:15:00,140.81,141.0,140.81,141.0,20000.0,120.8075,120.9705,120.8075,120.9705,20000.0
2014-05-23 11:20:00,140.97,141.07,140.97,141.06,17300.0,120.9447,121.0305,120.9447,121.022,17300.0
2014-05-23 11:25:00,141.03,141.08,140.96,140.97,12800.0,120.9962,121.0391,120.9362,120.9447,12800.0
2014-05-23 11:30:00,140.97,141.04,140.86,140.86,15000.0,120.9447,121.0048,120.8504,120.8504,15000.0
2014-05-23 11:35:00,140.84,140.94,140.84,140.9,11300.0,120.8332,120.919,120.8332,120.8847,11300.0
2014-05-23 11:40:00,140.93,140.96,140.9,140.93,5900.0,120.9104,120.9362,120.8847,120.9104,5900.0
2014-05-23 11:45:00,140.95,141.02,140.9,141.02,8600.0,120.9276,120.9876,120.8847,120.9876,8600.0
2014-05-23 11:50:00,141.07,141.07,141.0,141.0,12700.0,121.0305,121.0305,120.9705,120.9705,12700.0
2014-05-23 11:55:00,141.0,141.0,140.94,140.97,6800.0,120.9705,120.9705,120.919,120.9447,6800.0
2014-05-23 12:00:00,140.94,140.94,140.87,140.9,7400.0,120.919,120.919,120.8589,120.8847,7400.0
2014-05-23 12:05:00,140.9,140.93,140.89,140.93,4800.0,120.8847,120.9104,120.8761,120.9104,4800.0
2014-05-23 12:10:00,140.9,140.96,140.88,140.92,6800.0,120.8847,120.9362,120.8675,120.9018,6800.0
2014-05-23 12:15:00,140.91,140.93,140.89,140.89,6400.0,120.8933,120.9104,120.8761,120.8761,6400.0
2014-05-23 12:20:00,140.9,140.9,140.84,140.85,4600.0,120.8847,120.8847,120.8332,120.8418,4600.0
2014-05-23 12:25:00,140.85,140.95,140.85,140.95,8400.0,120.8418,120.9276,120.8418,120.9276,8400.0
2014-05-23 12:30:00,140.94,140.97,140.87,140.91,7500.0,120.919,120.9447,120.8589,120.8933,7500.0
2014-05-23 12:35:00,140.88,140.94,140.88,140.89,4600.0,120.8675,120.919,120.8675,120.8761,4600.0
2014-05-23 12:40:00,140.9,140.97,140.85,140.97,7000.0,120.8847,120.9447,120.8418,120.9447,7000.0
2014-05-23 12:45:00,140.94,141.03,140.94,141.02,5300.0,120.919,120.9962,120.919,120.9876,5300.0
2014-05-23 12:50:00,141.02,141.19,141.02,141.19,9600.0,120.9876,121.1335,120.9876,121.1335,9600.0
2014-05-23 12:55:00,141.19,141.37,141.19,141.35,13700.0,121.1335,121.2879,121.1335,121.2708,13700.0
2014-05-23 13:00:00,141.37,141.37,141.24,141.28,9000.0,121.2879,121.2879,121.1764,121.2107,9000.0
2014-05-23 13:05:00,141.28,141.34,141.22,141.33,20300.0,121.2107,121.2622,121.1592,121.2536,20300.0
2014-05-23 13:10:00,141.33,141.37,141.29,141.29,5400.0,121.2536,121.2879,121.2193,121.2193,5400.0
2014-05-23 13:15:00,141.27,141.35,141.26,141.3,29300.0,121.2021,121.2708,121.1935,121.2279,29300.0
2014-05-23 13:20:00,141.32,141.32,141.3,141.32,1900.0,121.245,121.245,121.2279,121.245,1900.0
2014-05-23 13:25:00,141.28,141.4,141.28,141.36,15900.0,121.2107,121.3137,121.2107,121.2793,15900.0
2014-05-23 13:30:00,141.36,141.39,141.36,141.39,3500.0,121.2793,121.3051,121.2793,121.3051,3500.0
2014-05-23 13:35:00,141.39,141.51,141.39,141.51,10500.0,121.3051,121.408,121.3051,121.408,10500.0
2014-05-23 13:40:00,141.51,141.67,141.51,141.65,30000.0,121.408,121.5453,121.408,121.5281,30000.0
2014-05-23 13:45:00,141.63,141.73,141.62,141.71,1700.0,121.511,121.5968,121.5024,121.5796,1700.0
2014-05-23 13:50:00,141.7,141.75,141.61,141.62,18200.0,121.571,121.6139,121.4938,121.5024,18200.0
2014-05-23 13:55:00,141.6,141.67,141.56,141.67,3300.0,121.4852,121.5453,121.4509,121.5453,3300.0
2014-05-23 14:00:00,141.67,141.75,141.63,141.72,11700.0,121.5453,121.6139,121.511,121.5882,11700.0
2014-05-23 14:05:00,141.74,141.82,141.74,141.81,21800.0,121.6054,121.674,121.6054,121.6654,21800.0
2014-05-23 14:10:00,141.82,141.9,141.81,141.86,14000.0,121.674,121.7426,121.6654,121.7083,14000.0
2014-05-23 14:15:00,141.88,141.92,141.85,141.85,11500.0,121.7255,121.7598,121.6997,121.6997,11500.0
2014-05-23 14:20:00,141.85,141.94,141.85,141.91,22600.0,121.6997,121.7769,121.6997,121.7512,22600.0
2014-05-23 14:25:00,141.91,141.92,141.84,141.84,7600.0,121.7512,121.7598,121.6912,121.6912,7600.0
2014-05-23 14:30:00,141.84,141.84,141.75,141.75,7000.0,121.6912,121.6912,121.6139,121.6139,7000.0
2014-05-23 14:35:00,141.73,141.77,141.69,141.73,16100.0,121.5968,121.6311,121.5625,121.5968,16100.0
2014-05-23 14:40:00,141.73,141.86,141.73,141.86,15800.0,121.5968,121.7083,121.5968,121.7083,15800.0
2014-05-23 14:45:00,141.85,141.89,141.83,141.87,15800.0,121.6997,121.7341,121.6826,121.7169,15800.0
2014-05-23 14:50:00,141.85,141.88,141.81,141.83,9400.0,121.6997,121.7255,121.6654,121.6826,9400.0
2014-05-23 14:55:00,141.81,141.9,141.76,141.76,10700.0,121.6654,121.7426,121.6225,121.6225,10700.0
2014-05-23 15:00:00,141.76,141.76,141.68,141.75,8000.0,121.6225,121.6225,121.5539,121.6139,8000.0
2014-05-23 15:05:00,141.75,141.78,141.72,141.78,6200.0,121.6139,121.6397,121.5882,121.6397,6200.0
2014-05-23 15:10:00,141.78,141.83,141.75,141.8,6400.0,121.6397,121.6826,121.6139,121.6568,6400.0
2014-05-23 15:15:00,141.8,141.83,141.78,141.79,6500.0,121.6568,121.6826,121.6397,121.6483,6500.0
2014-05-23 15:20:00,141.81,141.83,141.79,141.8,8800.0,121.6654,121.6826,121.6483,121.6568,8800.0
2014-05-23 15:25:00,141.8,141.81,141.76,141.78,8800.0,121.6568,121.6654,121.6225,121.6397,8800.0
2014-05-23 15:30:00,141.78,141.81,141.75,141.79,22600.0,121.6397,121.6654,121.6139,121.6483,22600.0
2014-05-23 15:35:00,141.8,141.8,141.73,141.74,15300.0,121.6568,121.6568,121.5968,121.6054,15300.0
2014-05-23 15:40:00,141.75,141.78,141.72,141.73,12800.0,121.6139,121.6397,121.5882,121.5968,12800.0
2014-05-23 15:45:00,141.72,141.72,141.6,141.61,17800.0,121.5882,121.5882,121.4852,121.4938,17800.0
2014-05-23 15:50:00,141.61,141.65,141.58,141.58,24400.0,121.4938,121.5281,121.4681,121.4681,24400.0
2014-05-23 15:55:00,141.58,141.6,141.49,141.51,45200.0,121.4681,121.4852,121.3909,121.408,45200.0
2014-05-27 09:30:00,142.02,142.49,142.02,142.1,44800.0,121.8456,122.2488,121.8456,121.9142,44800.0
2014-05-27 09:35:00,142.13,142.34,141.62,142.0,37900.0,121.94,122.1201,121.5024,121.8284,37900.0
2014-05-27 09:40:00,142.0,142.19,141.79,142.1,46400.0,121.8284,121.9914,121.6483,121.9142,46400.0
2014-05-27 09:45:00,142.12,142.27,141.96,142.07,24700.0,121.9314,122.0601,121.7941,121.8885,24700.0
2014-05-27 09:50:00,142.06,142.08,141.83,142.03,9300.0,121.8799,121.8971,121.6826,121.8542,9300.0
2014-05-27 09:55:00,141.98,142.15,141.95,142.11,27300.0,121.8113,121.9571,121.7855,121.9228,27300.0
2014-05-27 10:00:00,142.11,142.21,141.83,141.83,39400.0,121.9228,122.0086,121.6826,121.6826,39400.0
2014-05-27 10:05:00,141.81,141.94,141.68,141.77,28600.0,121.6654,121.7769,121.5539,121.6311,28600.0
2014-05-27 10:10:00,141.77,142.05,141.73,141.99,19700.0,121.6311,121.8713,121.5968,121.8198,19700.0
2014-05-27 10:15:00,142.0,142.06,141.92,142.05,16400.0,121.8284,121.8799,121.7598,121.8713,16400.0
2014-05-27 10:20:00,142.04,142.18,141.99,142.06,10800.0,121.8627,121.9829,121.8198,121.8799,10800.0
2014-05-27 10:25:00,142.09,142.25,142.04,142.21,30500.0,121.9056,122.0429,121.8627,122.0086,30500.0
2014-05-27 10:30:00,142.27,142.33,142.21,142.24,11500.0,122.0601,122.1115,122.0086,122.0343,11500.0
2014-05-27 10:35:00,142.24,142.36,142.13,142.2,39400.0,122.0343,122.1373,121.94,122.0,39400.0
2014-05-27 10:40:00,142.22,142.29,142.11,142.14,36700.0,122.0172,122.0772,121.9228,121.9485,36700.0
2014-05-27 10:45:00,142.14,142.33,142.05,142.26,39100.0,121.9485,122.1115,121.8713,122.0515,39100.0
2014-05-27 10:50:00,142.32,142.34,142.22,142.31,10000.0,122.103,122.1201,122.0172,122.0944,10000.0
2014-05-27 10:55:00,142.32,142.33,142.25,142.25,14500.0,122.103,122.1115,122.0429,122.0429,14500.0
2014-05-27 11:00:00,142.25,142.32,142.24,142.3,9600.0,122.0429,122.103,122.0343,122.0858,9600.0
2014-05-27 11:05:00,142.29,142.32,142.27,142.29,11900.0,122.0772,122.103,122.0601,122.0772,11900.0
2014-05-27 11:10:00,142.29,142.35,142.21,142.21,18800.0,122.0772,122.1287,122.0086,122.0086,18800.0
2014-05-27 11:15:00,142.2,142.23,142.15,142.19,6300.0,122.0,122.0258,121.9571,121.9914,6300.0
2014-05-27 11:20:00,142.19,142.22,142.12,142.16,8400.0,121.9914,122.0172,121.9314,121.9657,8400.0
2014-05-27 11:25:00,142.16,142.33,142.12,142.3,15400.0,121.9657,122.1115,121.9314,122.0858,15400.0
2014-05-27 11:30:00,142.32,142.38,142.24,142.31,30100.0,122.103,122.1544,122.0343,122.0944,30100.0
2014-05-27 11:35:00,142.31,142.63,142.31,142.57,27600.0,122.0944,122.3689,122.0944,122.3175,27600.0
2014-05-27 11:40:00,142.6,142.69,142.57,142.62,23400.0,122.3432,122.4204,122.3175,122.3604,23400.0
2014-05-27 11:45:00,142.61,142.7,142.49,142.69,24800.0,122.3518,122.429,122.2488,122.4204,24800.0
2014-05-27 11:50:00,142.69,142.74,142.62,142.66,11900.0,122.4204,122.4633,122.3604,122.3947,11900.0
2014-05-27 11:55:00,142.67,142.7,142.62,142.62,12900.0,122.4032,122.429,122.3604,122.3604,12900.0
2014-05-27 12:00:00,142.6,142.6,142.45,142.46,11600.0,122.3432,122.3432,122.2145,122.2231,11600.0
2014-05-27 12:05:00,142.5,142.7,142.5,142.7,11600.0,122.2574,122.429,122.2574,122.429,11600.0
2014-05-27 12:10:00,142.7,142.81,142.67,142.79,12600.0,122.429,122.5234,122.4032,122.5062,12600.0
2014-05-27 12:15:00,142.79,142.82,142.76,142.81,7100.0,122.5062,122.5319,122.4805,122.5234,7100.0
2014-05-27 12:20:00,142.82,142.84,142.75,142.75,13600.0,122.5319,122.5491,122.4719,122.4719,13600.0
2014-05-27 12:25:00,142.78,142.78,142.66,142.68,36900.0,122.4976,122.4976,122.3947,122.4118,36900.0
2014-05-27 12:30:00,142.65,142.69,142.58,142.65,11000.0,122.3861,122.4204,122.326,122.3861,11000.0
2014-05-27 12:35:00,142.65,142.67,142.6,142.66,6800.0,122.3861,122.4032,122.3432,122.3947,6800.0
2014-05-27 12:40:00,142.65,142.65,142.56,142.62,8700.0,122.3861,122.3861,122.3089,122.3604,8700.0
2014-05-27 12:45:00,142.63,142.66,142.61,142.65,12300.0,122.3689,122.3947,122.3518,122.3861,12300.0
2014-05-27 12:50:00,142.65,142.67,142.6,142.62,9200.0,122.3861,122.4032,122.3432,122.3604,9200.0
2014-05-27 12:55:00,142.62,142.7,142.62,142.7,11800.0,122.3604,122.429,122.3604,122.429,11800.0
2014-05-27 13:00:00,142.7,142.74,142.68,142.69,10300.0,122.429,122.4633,122.4118,122.4204,10300.0
2014-05-27 13:05:00,142.69,142.75,142.66,142.66,12700.0,122.4204,122.4719,122.3947,122.3947,12700.0
2014-05-27 13:10:00,142.65,142.68,142.58,142.67,13000.0,122.3861,122.4118,122.326,122.4032,13000.0
2014-05-27 13:15:00,142.67,142.69,142.62,142.62,8800.0,122.4032,122.4204,122.3604,122.3604,8800.0
2014-05-27 13:20:00,142.64,142.67,142.61,142.66,7700.0,122.3775,122.4032,122.3518,122.3947,7700.0
2014-05-27 13:25:00,142.66,142.67,142.61,142.65,6100.0,122.3947,122.4032,122.3518,122.3861,6100.0
2014-05-27 13:30:00,142.67,142.68,142.51,142.53,9300.0,122.4032,122.4118,122.266,122.2831,9300.0
2014-05-27 13:35:00,142.53,142.59,142.47,142.59,13500.0,122.2831,122.3346,122.2317,122.3346,13500.0
2014-05-27 13:40:00,142.59,142.61,142.51,142.56,14600.0,122.3346,122.3518,122.266,122.3089,14600.0
2014-05-27 13:45:00,142.56,142.68,142.52,142.55,8100.0,122.3089,122.4118,122.2746,122.3003,8100.0
2014-05-27 13:50:00,142.57,142.6,142.55,142.6,9600.0,122.3175,122.3432,122.3003,122.3432,9600.0
2014-05-27 13:55:00,142.6,142.66,142.57,142.66,22400.0,122.3432,122.3947,122.3175,122.3947,22400.0
2014-05-27 14:00:00,142.66,142.66,142.5,142.56,23000.0,122.3947,122.3947,122.2574,122.3089,23000.0
2014-05-27 14:05:00,142.53,142.59,142.47,142.47,31000.0,122.2831,122.3346,122.2317,122.2317,31000.0
2014-05-27 14:10:00,142.48,142.5,142.35,142.37,34100.0,122.2402,122.2574,122.1287,122.1459,34100.0
2014-05-27 14:15:00,142.36,142.41,142.28,142.29,25200.0,122.1373,122.1802,122.0686,122.0772,25200.0
2014-05-27 14:20:00,142.3,142.36,142.3,142.3,7400.0,122.0858,122.1373,122.0858,122.0858,7400.0
2014-05-27 14:25:00,142.32,142.34,142.26,142.29,10400.0,122.103,122.1201,122.0515,122.0772,10400.0
2014-05-27 14:30:00,142.3,142.33,142.25,142.32,11100.0,122.0858,122.1115,122.0429,122.103,11100.0
2014-05-27 14:35:00,142.33,142.41,142.29,142.29,15700.0,122.1115,122.1802,122.0772,122.0772,15700.0
2014-05-27 14:40:00,142.33,142.34,142.26,142.29,12600.0,122.1115,122.1201,122.0515,122.0772,12600.0
2014-05-27 14:45:00,142.26,142.38,142.26,142.33,10300.0,122.0515,122.1544,122.0515,122.1115,10300.0
2014-05-27 14:50:00,142.3,142.37,142.29,142.35,11400.0,122.0858,122.1459,122.0772,122.1287,11400.0
2014-05-27 14:55:00,142.33,142.35,142.3,142.33,11800.0,122.1115,122.1287,122.0858,122.1115,11800.0
2014-05-27 15:00:00,142.33,142.37,142.29,142.31,15300.0,122.1115,122.1459,122.0772,122.0944,15300.0
2014-05-27 15:05:00,142.29,142.37,142.29,142.32,13600.0,122.0772,122.1459,122.0772,122.103,13600.0
2014-05-27 15:10:00,142.31,142.37,142.3,142.33,13000.0,122.0944,122.1459,122.0858,122.1115,13000.0
2014-05-27 15:15:00,142.36,142.49,142.33,142.34,24900.0,122.1373,122.2488,122.1115,122.1201,24900.0
2014-05-27 15:20:00,142.33,142.36,142.32,142.33,12900.0,122.1115,122.1373,122.103,122.1115,12900.0
2014-05-27 15:25:00,142.36,142.36,142.3,142.32,12500.0,122.1373,122.1373,122.0858,122.103,12500.0
2014-05-27 15:30:00,142.32,142.34,142.25,142.33,17500.0,122.103,122.1201,122.0429,122.1115,17500.0
2014-05-27 15:35:00,142.33,142.45,142.33,142.42,13100.0,122.1115,122.2145,122.1115,122.1888,13100.0
2014-05-27 15:40:00,142.44,142.45,142.25,142.28,31600.0,122.2059,122.2145,122.0429,122.0686,31600.0
2014-05-27 15:45:00,142.27,142.28,142.18,142.28,58500.0,122.0601,122.0686,121.9829,122.0686,58500.0
2014-05-27 15:50:00,142.28,142.31,142.18,142.19,73000.0,122.0686,122.0944,121.9829,121.9914,73000.0
2014-05-27 15:55:00,142.18,142.29,142.03,142.26,146700.0,121.9829,122.0772,121.8542,122.0515,146700.0
2014-05-28 09:30:00,142.24,142.63,142.2,142.37,47200.0,122.0343,122.3689,122.0,122.1459,47200.0
2014-05-28 09:35:00,142.37,142.4,142.21,142.28,11700.0,122.1459,122.1716,122.0086,122.0686,11700.0
2014-05-28 09:40:00,142.22,142.49,142.22,142.38,11300.0,122.0172,122.2488,122.0172,122.1544,11300.0
2014-05-28 09:45:00,142.29,142.68,142.29,142.6,21800.0,122.0772,122.4118,122.0772,122.3432,21800.0
2014-05-28 09:50:00,142.61,142.98,142.61,142.96,14500.0,122.3518,122.6692,122.3518,122.6521,14500.0
2014-05-28 09:55:00,142.95,142.95,142.57,142.76,14400.0,122.6435,122.6435,122.3175,122.4805,14400.0
2014-05-28 10:00:00,142.71,142.74,142.52,142.62,20000.0,122.4376,122.4633,122.2746,122.3604,20000.0
2014-05-28 10:05:00,142.59,142.88,142.52,142.88,13000.0,122.3346,122.5834,122.2746,122.5834,13000.0
2014-05-28 10:10:00,142.88,142.9,142.73,142.83,12600.0,122.5834,122.6006,122.4547,122.5405,12600.0
2014-05-28 10:15:00,142.82,143.04,142.78,142.96,28200.0,122.5319,122.7207,122.4976,122.6521,28200.0
2014-05-28 10:20:00,142.92,143.01,142.85,142.97,33500.0,122.6177,122.695,122.5577,122.6606,33500.0
2014-05-28 10:25:00,142.96,143.17,142.96,143.0,15200.0,122.6521,122.8322,122.6521,122.6864,15200.0
2014-05-28 10:30:00,143.02,143.13,142.93,143.13,157000.0,122.7035,122.7979,122.6263,122.7979,157000.0
2014-05-28 10:35:00,143.14,143.4,143.14,143.38,24800.0,122.8065,123.0296,122.8065,123.0124,24800.0
2014-05-28 10:40:00,143.41,143.48,143.34,143.35,20200.0,123.0381,123.0982,122.9781,122.9867,20200.0
2014-05-28 10:45:00,143.32,143.37,143.13,143.15,33100.0,122.9609,123.0038,122.7979,122.8151,33100.0
2014-05-28 10:50:00,143.14,143.15,142.88,142.93,22300.0,122.8065,122.8151,122.5834,122.6263,22300.0
2014-05-28 10:55:00,142.97,143.0,142.87,142.99,16900.0,122.6606,122.6864,122.5748,122.6778,16900.0
2014-05-28 11:00:00,142.97,143.0,142.93,142.99,25300.0,122.6606,122.6864,122.6263,122.6778,25300.0
2014-05-28 11:05:00,142.99,143.0,142.95,142.96,15000.0,122.6778,122.6864,122.6435,122.6521,15000.0
2014-05-28 11:10:00,142.99,143.05,142.99,143.01,16700.0,122.6778,122.7293,122.6778,122.695,16700.0
2014-05-28 11:15:00,143.03,143.03,142.94,143.02,9700.0,122.7121,122.7121,122.6349,122.7035,9700.0
2014-05-28 11:20:00,143.0,143.03,142.97,143.02,15600.0,122.6864,122.7121,122.6606,122.7035,15600.0
2014-05-28 11:25:00,143.0,143.03,142.93,142.97,10400.0,122.6864,122.7121,122.6263,122.6606,10400.0
2014-05-28 11:30:00,142.98,143.01,142.95,143.0,15800.0,122.6692,122.695,122.6435,122.6864,15800.0
2014-05-28 11:35:00,143.0,143.03,142.97,142.99,12400.0,122.6864,122.7121,122.6606,122.6778,12400.0
2014-05-28 11:40:00,142.99,143.12,142.99,143.12,27100.0,122.6778,122.7893,122.6778,122.7893,27100.0
2014-05-28 11:45:00,143.12,143.15,143.06,143.14,15100.0,122.7893,122.8151,122.7378,122.8065,15100.0
2014-05-28 11:50:00,143.17,143.28,143.17,143.25,15700.0,122.8322,122.9266,122.8322,122.9009,15700.0
2014-05-28 11:55:00,143.25,143.3,143.23,143.29,14300.0,122.9009,122.9438,122.8837,122.9352,14300.0
2014-05-28 12:00:00,143.27,143.29,143.23,143.25,12700.0,122.918,122.9352,122.8837,122.9009,12700.0
2014-05-28 12:05:00,143.24,143.28,143.21,143.24,21200.0,122.8923,122.9266,122.8665,122.8923,21200.0
2014-05-28 12:10:00,143.24,143.34,143.23,143.33,17000.0,122.8923,122.9781,122.8837,122.9695,17000.0
2014-05-28 12:15:00,143.34,143.39,143.19,143.19,11500.0,122.9781,123.021,122.8494,122.8494,11500.0
2014-05-28 12:20:00,143.19,143.19,143.06,143.06,4500.0,122.8494,122.8494,122.7378,122.7378,4500.0
2014-05-28 12:25:00,143.06,143.11,143.05,143.1,3400.0,122.7378,122.7807,122.7293,122.7722,3400.0
2014-05-28 12:30:00,143.11,143.15,143.07,143.07,11100.0,122.7807,122.8151,122.7464,122.7464,11100.0
2014-05-28 12:35:00,143.05,143.2,143.02,143.2,6200.0,122.7293,122.858,122.7035,122.858,6200.0
2014-05-28 12:40:00,143.16,143.29,143.16,143.25,10600.0,122.8236,122.9352,122.8236,122.9009,10600.0
2014-05-28 12:45:00,143.24,143.31,143.24,143.29,6200.0,122.8923,122.9523,122.8923,122.9352,6200.0
2014-05-28 12:50:00,143.3,143.33,143.18,143.2,8600.0,122.9438,122.9695,122.8408,122.858,8600.0
2014-05-28 12:55:00,143.21,143.23,143.19,143.2,9100.0,122.8665,122.8837,122.8494,122.858,9100.0
2014-05-28 13:00:00,143.22,143.24,143.12,143.24,7500.0,122.8751,122.8923,122.7893,122.8923,7500.0
2014-05-28 13:05:00,143.21,143.25,143.16,143.19,8700.0,122.8665,122.9009,122.8236,122.8494,8700.0
2014-05-28 13:10:00,143.2,143.22,143.18,143.21,6000.0,122.858,122.8751,122.8408,122.8665,6000.0
2014-05-28 13:15:00,143.22,143.23,143.18,143.23,9000.0,122.8751,122.8837,122.8408,122.8837,9000.0
2014-05-28 13:20:00,143.21,143.27,143.19,143.24,9400.0,122.8665,122.918,122.8494,122.8923,9400.0
2014-05-28 13:25:00,143.24,143.31,143.24,143.31,5700.0,122.8923,122.9523,122.8923,122.9523,5700.0
2014-05-28 13:30:00,143.33,143.37,143.3,143.35,4200.0,122.9695,123.0038,122.9438,122.9867,4200.0
2014-05-28 13:35:00,143.36,143.43,143.35,143.4,8800.0,122.9952,123.0553,122.9867,123.0296,8800.0
2014-05-28 13:40:00,143.39,143.41,143.38,143.41,4100.0,123.021,123.0381,123.0124,123.0381,4100.0
2014-05-28 13:45:00,143.45,143.47,143.42,143.44,5600.0,123.0724,123.0896,123.0467,123.0639,5600.0
2014-05-28 13:50:00,143.44,143.64,143.44,143.61,13200.0,123.0639,123.2355,123.0639,123.2097,13200.0
2014-05-28 13:55:00,143.62,143.62,143.55,143.58,4200.0,123.2183,123.2183,123.1582,123.184,4200.0
2014-05-28 14:00:00,143.58,143.64,143.56,143.57,11800.0,123.184,123.2355,123.1668,123.1754,11800.0
2014-05-28 14:05:00,143.57,143.6,143.54,143.56,8900.0,123.1754,123.2011,123.1497,123.1668,8900.0
2014-05-28 14:10:00,143.58,143.62,143.55,143.59,6900.0,123.184,123.2183,123.1582,123.1926,6900.0
2014-05-28 14:15:00,143.58,143.63,143.55,143.63,5400.0,123.184,123.2269,123.1582,123.2269,5400.0
2014-05-28 14:20:00,143.61,143.7,143.61,143.68,6200.0,123.2097,123.2869,123.2097,123.2698,6200.0
2014-05-28 14:25:00,143.7,143.76,143.67,143.72,11100.0,123.2869,123.3384,123.2612,123.3041,11100.0
2014-05-28 14:30:00,143.72,143.8,143.67,143.79,12800.0,123.3041,123.3727,123.2612,123.3641,12800.0
2014-05-28 14:35:00,143.81,143.81,143.71,143.72,8000.0,123.3813,123.3813,123.2955,123.3041,8000.0
2014-05-28 14:40:00,143.7,143.77,143.68,143.7,10200.0,123.2869,123.347,123.2698,123.2869,10200.0
2014-05-28 14:45:00,143.73,143.75,143.64,143.74,8800.0,123.3127,123.3298,123.2355,123.3213,8800.0
2014-05-28 14:50:00,143.74,143.8,143.74,143.8,9100.0,123.3213,123.3727,123.3213,123.3727,9100.0
2014-05-28 14:55:00,143.79,143.88,143.79,143.83,19100.0,123.3641,123.4414,123.3641,123.3985,19100.0
2014-05-28 15:00:00,143.82,143.98,143.82,143.95,12700.0,123.3899,123.5272,123.3899,123.5014,12700.0
2014-05-28 15:05:00,143.95,143.95,143.85,143.85,8500.0,123.5014,123.5014,123.4156,123.4156,8500.0
2014-05-28 15:10:00,143.84,143.92,143.82,143.91,7000.0,123.407,123.4757,123.3899,123.4671,7000.0
2014-05-28 15:15:00,143.91,143.93,143.87,143.91,6800.0,123.4671,123.4843,123.4328,123.4671,6800.0
2014-05-28 15:20:00,143.9,143.93,143.89,143.91,6400.0,123.4585,123.4843,123.4499,123.4671,6400.0
2014-05-28 15:25:00,143.91,143.97,143.91,143.94,13500.0,123.4671,123.5186,123.4671,123.4928,13500.0
2014-05-28 15:30:00,143.94,143.97,143.93,143.96,10600.0,123.4928,123.5186,123.4843,123.51,10600.0
2014-05-28 15:35:00,143.96,143.96,143.84,143.84,11500.0,123.51,123.51,123.407,123.407,11500.0
2014-05-28 15:40:00,143.84,143.84,143.7,143.7,17700.0,123.407,123.407,123.2869,123.2869,17700.0
2014-05-28 15:45:00,143.7,143.71,143.6,143.64,23700.0,123.2869,123.2955,123.2011,123.2355,23700.0
2014-05-28 15:50:00,143.65,143.66,143.56,143.57,33100.0,123.244,123.2526,123.1668,123.1754,33100.0
2014-05-28 15:55:00,143.56,143.57,143.46,143.48,43600.0,123.1668,123.1754,123.081,123.0982,43600.0
2014-05-29 09:30:00,143.88,143.99,143.63,143.72,27800.0,123.4414,123.5357,123.2269,123.3041,27800.0
2014-05-29 09:35:00,143.56,143.98,143.45,143.94,23500.0,123.1668,123.5272,123.0724,123.4928,23500.0
2014-05-29 09:40:00,143.95,143.98,143.66,143.75,12700.0,123.5014,123.5272,123.2526,123.3298,12700.0
2014-05-29 09:45:00,143.73,143.81,143.55,143.81,9100.0,123.3127,123.3813,123.1582,123.3813,9100.0
2014-05-29 09:50:00,143.82,143.96,143.66,143.66,13400.0,123.3899,123.51,123.2526,123.2526,13400.0
2014-05-29 09:55:00,143.75,143.87,143.66,143.83,12500.0,123.3298,123.4328,123.2526,123.3985,12500.0
2014-05-29 10:00:00,143.87,143.95,143.75,143.85,17900.0,123.4328,123.5014,123.3298,123.4156,17900.0
2014-05-29 10:05:00,143.83,143.89,143.48,143.55,9500.0,123.3985,123.4499,123.0982,123.1582,9500.0
2014-05-29 10:10:00,143.53,143.58,143.33,143.33,14300.0,123.1411,123.184,122.9695,122.9695,14300.0
2014-05-29 10:15:00,143.36,143.52,143.3,143.49,18400.0,122.9952,123.1325,122.9438,123.1068,18400.0
2014-05-29 10:20:00,143.48,143.52,143.42,143.42,19000.0,123.0982,123.1325,123.0467,123.0467,19000.0
2014-05-29 10:25:00,143.42,143.64,143.42,143.62,12900.0,123.0467,123.2355,123.0467,123.2183,12900.0
2014-05-29 10:30:00,143.64,143.83,143.54,143.69,12500.0,123.2355,123.3985,123.1497,123.2784,12500.0
2014-05-29 10:35:00,143.71,143.9,143.71,143.88,27500.0,123.2955,123.4585,123.2955,123.4414,27500.0
2014-05-29 10:40:00,143.9,143.95,143.82,143.82,24500.0,123.4585,123.5014,123.3899,123.3899,24500.0
2014-05-29 10:45:00,143.85,143.9,143.77,143.89,17600.0,123.4156,123.4585,123.347,123.4499,17600.0
2014-05-29 10:50:00,143.9,143.94,143.85,143.92,13000.0,123.4585,123.4928,123.4156,123.4757,13000.0
2014-05-29 10:55:00,143.89,143.95,143.71,143.73,16800.0,123.4499,123.5014,123.2955,123.3127,16800.0
2014-05-29 11:00:00,143.69,143.69,143.58,143.61,8100.0,123.2784,123.2784,123.184,123.2097,8100.0
2014-05-29 11:05:00,143.62,143.73,143.56,143.72,9600.0,123.2183,123.3127,123.1668,123.3041,9600.0
2014-05-29 11:10:00,143.72,143.94,143.72,143.94,7500.0,123.3041,123.4928,123.3041,123.4928,7500.0
2014-05-29 11:15:00,143.9,143.99,143.84,143.87,12800.0,123.4585,123.5357,123.407,123.4328,12800.0
2014-05-29 11:20:00,143.86,143.87,143.7,143.7,13700.0,123.4242,123.4328,123.2869,123.2869,13700.0
2014-05-29 11:25:00,143.71,143.74,143.63,143.69,10600.0,123.2955,123.3213,123.2269,123.2784,10600.0
2014-05-29 11:30:00,143.75,143.92,143.73,143.88,10000.0,123.3298,123.4757,123.3127,123.4414,10000.0
2014-05-29 11:35:00,143.9,143.95,143.86,143.92,14600.0,123.4585,123.5014,123.4242,123.4757,14600.0
2014-05-29 11:40:00,143.92,143.93,143.84,143.85,11900.0,123.4757,123.4843,123.407,123.4156,11900.0
2014-05-29 11:45:00,143.84,143.89,143.82,143.89,8000.0,123.407,123.4499,123.3899,123.4499,8000.0
2014-05-29 11:50:00,143.89,143.9,143.71,143.87,7500.0,123.4499,123.4585,123.2955,123.4328,7500.0
2014-05-29 11:55:00,143.87,143.87,143.79,143.82,3400.0,123.4328,123.4328,123.3641,123.3899,3400.0
2014-05-29 12:00:00,143.82,143.89,143.7,143.79,5700.0,123.3899,123.4499,123.2869,123.3641,5700.0
2014-05-29 12:05:00,143.83,143.97,143.71,143.95,11600.0,123.3985,123.5186,123.2955,123.5014,11600.0
2014-05-29 12:10:00,143.89,143.92,143.84,143.85,4800.0,123.4499,123.4757,123.407,123.4156,4800.0
2014-05-29 12:15:00,143.81,143.83,143.77,143.82,3400.0,123.3813,123.3985,123.347,123.3899,3400.0
2014-05-29 12:20:00,143.82,143.91,143.82,143.89,4900.0,123.3899,123.4671,123.3899,123.4499,4900.0
2014-05-29 12:25:00,143.9,143.9,143.8,143.87,4400.0,123.4585,123.4585,123.3727,123.4328,4400.0
2014-05-29 12:30:00,143.87,143.9,143.79,143.79,4900.0,123.4328,123.4585,123.3641,123.3641,4900.0
2014-05-29 12:35:00,143.83,143.85,143.75,143.78,20100.0,123.3985,123.4156,123.3298,123.3556,20100.0
2014-05-29 12:40:00,143.78,143.88,143.75,143.86,13600.0,123.3556,123.4414,123.3298,123.4242,13600.0
2014-05-29 12:45:00,143.85,143.9,143.84,143.88,4200.0,123.4156,123.4585,123.407,123.4414,4200.0
2014-05-29 12:50:00,143.9,143.94,143.84,143.87,30800.0,123.4585,123.4928,123.407,123.4328,30800.0
2014-05-29 12:55:00,143.87,143.87,143.78,143.78,8400.0,123.4328,123.4328,123.3556,123.3556,8400.0
2014-05-29 13:00:00,143.78,143.8,143.75,143.79,10400.0,123.3556,123.3727,123.3298,123.3641,10400.0
2014-05-29 13:05:00,143.79,143.87,143.77,143.85,23200.0,123.3641,123.4328,123.347,123.4156,23200.0
2014-05-29 13:10:00,143.85,143.92,143.8,143.92,7600.0,123.4156,123.4757,123.3727,123.4757,7600.0
2014-05-29 13:15:00,143.92,143.94,143.91,143.92,14200.0,123.4757,123.4928,123.4671,123.4757,14200.0
2014-05-29 13:20:00,143.92,143.93,143.89,143.93,8700.0,123.4757,123.4843,123.4499,123.4843,8700.0
2014-05-29 13:25:00,143.93,143.94,143.8,143.86,18400.0,123.4843,123.4928,123.3727,123.4242,18400.0
2014-05-29 13:30:00,143.84,143.86,143.76,143.83,27000.0,123.407,123.4242,123.3384,123.3985,27000.0
2014-05-29 13:35:00,143.83,143.85,143.83,143.83,9200.0,123.3985,123.4156,123.3985,123.3985,9200.0
2014-05-29 13:40:00,143.83,143.92,143.83,143.89,22300.0,123.3985,123.4757,123.3985,123.4499,22300.0
2014-05-29 13:45:00,143.9,143.94,143.9,143.91,31600.0,123.4585,123.4928,123.4585,123.4671,31600.0
2014-05-29 13:50:00,143.92,143.92,143.86,143.87,5600.0,123.4757,123.4757,123.4242,123.4328,5600.0
2014-05-29 13:55:00,143.88,143.89,143.85,143.85,15500.0,123.4414,123.4499,123.4156,123.4156,15500.0
2014-05-29 14:00:00,143.86,143.91,143.86,143.9,9900.0,123.4242,123.4671,123.4242,123.4585,9900.0
2014-05-29 14:05:00,143.9,143.99,143.9,143.99,18800.0,123.4585,123.5357,123.4585,123.5357,18800.0
2014-05-29 14:10:00,143.99,144.08,143.98,144.02,21700.0,123.5357,123.613,123.5272,123.5615,21700.0
2014-05-29 14:15:00,144.0,144.05,143.96,143.96,7900.0,123.5443,123.5872,123.51,123.51,7900.0
2014-05-29 14:20:00,143.96,144.12,143.96,144.06,12400.0,123.51,123.6473,123.51,123.5958,12400.0
2014-05-29 14:25:00,144.08,144.13,144.06,144.11,7200.0,123.613,123.6559,123.5958,123.6387,7200.0
2014-05-29 14:30:00,144.09,144.15,144.09,144.14,9100.0,123.6215,123.673,123.6215,123.6644,9100.0
2014-05-29 14:35:00,144.15,144.28,144.15,144.18,19800.0,123.673,123.7845,123.673,123.6987,19800.0
2014-05-29 14:40:00,144.21,144.21,144.1,144.21,6900.0,123.7245,123.7245,123.6301,123.7245,6900.0
2014-05-29 14:45:00,144.22,144.28,144.19,144.22,9100.0,123.7331,123.7845,123.7073,123.7331,9100.0
2014-05-29 14:50:00,144.2,144.28,144.19,144.26,15300.0,123.7159,123.7845,123.7073,123.7674,15300.0
2014-05-29 14:55:00,144.26,144.29,144.21,144.23,16800.0,123.7674,123.7931,123.7245,123.7416,16800.0
2014-05-29 15:00:00,144.22,144.27,144.21,144.23,17400.0,123.7331,123.776,123.7245,123.7416,17400.0
2014-05-29 15:05:00,144.22,144.24,144.17,144.21,7000.0,123.7331,123.7502,123.6902,123.7245,7000.0
2014-05-29 15:10:00,144.22,144.28,144.21,144.25,20600.0,123.7331,123.7845,123.7245,123.7588,20600.0
2014-05-29 15:15:00,144.25,144.35,144.25,144.35,5900.0,123.7588,123.8446,123.7588,123.8446,5900.0
2014-05-29 15:20:00,144.36,144.51,144.36,144.5,12800.0,123.8532,123.9819,123.8532,123.9733,12800.0
2014-05-29 15:25:00,144.5,144.55,144.48,144.55,6800.0,123.9733,124.0162,123.9561,124.0162,6800.0
2014-05-29 15:30:00,144.56,144.56,144.47,144.5,13600.0,124.0248,124.0248,123.9476,123.9733,13600.0
2014-05-29 15:35:00,144.5,144.54,144.46,144.52,9700.0,123.9733,124.0076,123.939,123.9905,9700.0
2014-05-29 15:40:00,144.51,144.51,144.44,144.46,14200.0,123.9819,123.9819,123.9218,123.939,14200.0
2014-05-29 15:45:00,144.46,144.51,144.43,144.5,13600.0,123.939,123.9819,123.9132,123.9733,13600.0
2014-05-29 15:50:00,144.52,144.57,144.49,144.52,23300.0,123.9905,124.0333,123.9647,123.9905,23300.0
2014-05-29 15:55:00,144.54,144.6,144.49,144.53,41600.0,124.0076,124.0591,123.9647,123.999,41600.0
2014-05-30 09:30:00,144.37,144.69,144.29,144.68,17400.0,123.8618,124.1363,123.7931,124.1277,17400.0
2014-05-30 09:35:00,144.58,144.61,144.34,144.53,5200.0,124.0419,124.0677,123.836,123.999,5200.0
2014-05-30 09:40:00,144.42,144.63,144.37,144.49,9900.0,123.9047,124.0848,123.8618,123.9647,9900.0
2014-05-30 09:45:00,144.37,144.63,144.2,144.2,22300.0,123.8618,124.0848,123.7159,123.7159,22300.0
2014-05-30 09:50:00,144.27,144.6,144.27,144.53,7000.0,123.776,124.0591,123.776,123.999,7000.0
2014-05-30 09:55:00,144.53,144.58,144.4,144.55,6600.0,123.999,124.0419,123.8875,124.0162,6600.0
2014-05-30 10:00:00,144.49,144.73,144.41,144.59,14100.0,123.9647,124.1706,123.8961,124.0505,14100.0
2014-05-30 10:05:00,144.62,144.65,144.55,144.58,6900.0,124.0762,124.102,124.0162,124.0419,6900.0
2014-05-30 10:10:00,144.66,144.85,144.6,144.79,8100.0,124.1106,124.2736,124.0591,124.2221,8100.0
2014-05-30 10:15:00,144.75,144.79,144.64,144.64,7200.0,124.1878,124.2221,124.0934,124.0934,7200.0
2014-05-30 10:20:00,144.69,144.78,144.64,144.67,7000.0,124.1363,124.2135,124.0934,124.1191,7000.0
2014-05-30 10:25:00,144.66,144.72,144.64,144.65,9200.0,124.1106,124.162,124.0934,124.102,9200.0
2014-05-30 10:30:00,144.65,144.65,144.54,144.54,3400.0,124.102,124.102,124.0076,124.0076,3400.0
2014-05-30 10:35:00,144.57,144.58,144.3,144.31,7300.0,124.0333,124.0419,123.8017,123.8103,7300.0
2014-05-30 10:40:00,144.32,144.39,144.3,144.32,3000.0,123.8189,123.8789,123.8017,123.8189,3000.0
2014-05-30 10:45:00,144.29,144.33,144.29,144.29,1600.0,123.7931,123.8274,123.7931,123.7931,1600.0
2014-05-30 10:50:00,144.29,144.36,144.28,144.34,3100.0,123.7931,123.8532,123.7845,123.836,3100.0
2014-05-30 10:55:00,144.35,144.39,144.32,144.36,3100.0,123.8446,123.8789,123.8189,123.8532,3100.0
2014-05-30 11:00:00,144.38,144.47,144.35,144.35,6700.0,123.8703,123.9476,123.8446,123.8446,6700.0
2014-05-30 11:05:00,144.36,144.4,144.34,144.38,3600.0,123.8532,123.8875,123.836,123.8703,3600.0
2014-05-30 11:10:00,144.37,144.45,144.37,144.45,3300.0,123.8618,123.9304,123.8618,123.9304,3300.0
2014-05-30 11:15:00,144.45,144.45,144.34,144.4,5600.0,123.9304,123.9304,123.836,123.8875,5600.0
2014-05-30 11:20:00,144.41,144.43,144.33,144.4,2800.0,123.8961,123.9132,123.8274,123.8875,2800.0
2014-05-30 11:25:00,144.38,144.39,144.24,144.33,2300.0,123.8703,123.8789,123.7502,123.8274,2300.0
2014-05-30 11:30:00,144.28,144.35,144.25,144.3,4000.0,123.7845,123.8446,123.7588,123.8017,4000.0
2014-05-30 11:35:00,144.28,144.34,144.26,144.3,3600.0,123.7845,123.836,123.7674,123.8017,3600.0
2014-05-30 11:40:00,144.26,144.29,144.23,144.27,4400.0,123.7674,123.7931,123.7416,123.776,4400.0
2014-05-30 11:45:00,144.27,144.37,144.27,144.37,4900.0,123.776,123.8618,123.776,123.8618,4900.0
2014-05-30 11:50:00,144.38,144.4,144.32,144.32,4100.0,123.8703,123.8875,123.8189,123.8189,4100.0
2014-05-30 11:55:00,144.33,144.37,144.31,144.36,2600.0,123.8274,123.8618,123.8103,123.8532,2600.0
2014-05-30 12:00:00,144.36,144.39,144.31,144.38,5000.0,123.8532,123.8789,123.8103,123.8703,5000.0
2014-05-30 12:05:00,144.38,144.4,144.3,144.33,4500.0,123.8703,123.8875,123.8017,123.8274,4500.0
2014-05-30 12:10:00,144.33,144.37,144.3,144.33,4400.0,123.8274,123.8618,123.8017,123.8274,4400.0
2014-05-30 12:15:00,144.34,144.41,144.34,144.41,5800.0,123.836,123.8961,123.836,123.8961,5800.0
2014-05-30 12:20:00,144.43,144.48,144.41,144.48,2400.0,123.9132,123.9561,123.8961,123.9561,2400.0
2014-05-30 12:25:00,144.46,144.48,144.35,144.35,3300.0,123.939,123.9561,123.8446,123.8446,3300.0
2014-05-30 12:30:00,144.39,144.39,144.15,144.15,7400.0,123.8789,123.8789,123.673,123.673,7400.0
2014-05-30 12:35:00,144.11,144.18,144.11,144.12,5400.0,123.6387,123.6987,123.6387,123.6473,5400.0
2014-05-30 12:40:00,144.05,144.15,143.94,144.14,5900.0,123.5872,123.673,123.4928,123.6644,5900.0
2014-05-30 12:45:00,144.17,144.21,144.08,144.11,3200.0,123.6902,123.7245,123.613,123.6387,3200.0
2014-05-30 12:50:00,144.14,144.19,144.11,144.15,2200.0,123.6644,123.7073,123.6387,123.673,2200.0
2014-05-30 12:55:00,144.16,144.22,144.16,144.21,2900.0,123.6816,123.7331,123.6816,123.7245,2900.0
2014-05-30 13:00:00,144.2,144.3,144.2,144.3,5400.0,123.7159,123.8017,123.7159,123.8017,5400.0
2014-05-30 13:05:00,144.27,144.29,144.24,144.25,2600.0,123.776,123.7931,123.7502,123.7588,2600.0
2014-05-30 13:10:00,144.25,144.3,144.25,144.26,1800.0,123.7588,123.8017,123.7588,123.7674,1800.0
2014-05-30 13:15:00,144.26,144.26,144.14,144.17,3200.0,123.7674,123.7674,123.6644,123.6902,3200.0
2014-05-30 13:20:00,144.13,144.19,144.05,144.16,3600.0,123.6559,123.7073,123.5872,123.6816,3600.0
2014-05-30 13:25:00,144.16,144.22,144.06,144.06,7700.0,123.6816,123.7331,123.5958,123.5958,7700.0
2014-05-30 13:30:00,144.09,144.14,144.04,144.14,3500.0,123.6215,123.6644,123.5786,123.6644,3500.0
2014-05-30 13:35:00,144.16,144.16,144.08,144.15,2600.0,123.6816,123.6816,123.613,123.673,2600.0
2014-05-30 13:40:00,144.11,144.12,144.06,144.06,3600.0,123.6387,123.6473,123.5958,123.5958,3600.0
2014-05-30 13:45:00,144.08,144.21,144.08,144.13,7000.0,123.613,123.7245,123.613,123.6559,7000.0
2014-05-30 13:50:00,144.11,144.17,144.09,144.17,2100.0,123.6387,123.6902,123.6215,123.6902,2100.0
2014-05-30 13:55:00,144.17,144.18,144.13,144.16,2700.0,123.6902,123.6987,123.6559,123.6816,2700.0
2014-05-30 14:00:00,144.18,144.25,144.17,144.24,4100.0,123.6987,123.7588,123.6902,123.7502,4100.0
2014-05-30 14:05:00,144.24,144.28,144.18,144.24,5600.0,123.7502,123.7845,123.6987,123.7502,5600.0
2014-05-30 14:10:00,144.24,144.28,144.23,144.26,4800.0,123.7502,123.7845,123.7416,123.7674,4800.0
2014-05-30 14:15:00,144.27,144.28,144.22,144.27,2500.0,123.776,123.7845,123.7331,123.776,2500.0
2014-05-30 14:20:00,144.27,144.31,144.21,144.25,4700.0,123.776,123.8103,123.7245,123.7588,4700.0
2014-05-30 14:25:00,144.27,144.33,144.24,144.32,4700.0,123.776,123.8274,123.7502,123.8189,4700.0
2014-05-30 14:30:00,144.33,144.35,144.25,144.29,4700.0,123.8274,123.8446,123.7588,123.7931,4700.0
2014-05-30 14:35:00,144.32,144.4,144.3,144.38,5000.0,123.8189,123.8875,123.8017,123.8703,5000.0
2014-05-30 14:40:00,144.42,144.47,144.38,144.38,6400.0,123.9047,123.9476,123.8703,123.8703,6400.0
2014-05-30 14:45:00,144.38,144.41,144.37,144.4,4400.0,123.8703,123.8961,123.8618,123.8875,4400.0
2014-05-30 14:50:00,144.4,144.41,144.37,144.41,6200.0,123.8875,123.8961,123.8618,123.8961,6200.0
2014-05-30 14:55:00,144.39,144.45,144.38,144.39,10200.0,123.8789,123.9304,123.8703,123.8789,10200.0
2014-05-30 15:00:00,144.38,144.38,144.2,144.25,9900.0,123.8703,123.8703,123.7159,123.7588,9900.0
2014-05-30 15:05:00,144.26,144.32,144.21,144.21,5700.0,123.7674,123.8189,123.7245,123.7245,5700.0
2014-05-30 15:10:00,144.19,144.32,144.19,144.31,6500.0,123.7073,123.8189,123.7073,123.8103,6500.0
2014-05-30 15:15:00,144.31,144.34,144.26,144.29,6900.0,123.8103,123.836,123.7674,123.7931,6900.0
2014-05-30 15:20:00,144.26,144.28,144.18,144.19,5500.0,123.7674,123.7845,123.6987,123.7073,5500.0
2014-05-30 15:25:00,144.19,144.26,144.16,144.22,12700.0,123.7073,123.7674,123.6816,123.7331,12700.0
2014-05-30 15:30:00,144.21,144.26,144.21,144.24,13800.0,123.7245,123.7674,123.7245,123.7502,13800.0
2014-05-30 15:35:00,144.24,144.36,144.22,144.26,16500.0,123.7502,123.8532,123.7331,123.7674,16500.0
2014-05-30 15:40:00,144.27,144.33,144.26,144.28,12600.0,123.776,123.8274,123.7674,123.7845,12600.0
2014-05-30 15:45:00,144.26,144.28,144.14,144.14,26200.0,123.7674,123.7845,123.6644,123.6644,26200.0
2014-05-30 15:50:00,144.15,144.17,144.04,144.04,24000.0,123.673,123.6902,123.5786,123.5786,24000.0
2014-05-30 15:55:00,144.04,144.26,144.0,144.14,87500.0,123.5786,123.7674,123.5443,123.6644,87500.0
2014-06-02 09:30:00,144.31,144.99,144.31,144.5,17300.0,123.8103,124.3937,123.8103,123.9733,17300.0
2014-06-02 09:35:00,144.63,144.7,144.39,144.47,6900.0,124.0848,124.1449,123.8789,123.9476,6900.0
2014-06-02 09:40:00,144.5,144.5,144.19,144.31,10700.0,123.9733,123.9733,123.7073,123.8103,10700.0
2014-06-02 09:45:00,144.31,144.31,144.02,144.1,17200.0,123.8103,123.8103,123.5615,123.6301,17200.0
2014-06-02 09:50:00,144.13,144.27,144.06,144.26,7500.0,123.6559,123.776,123.5958,123.7674,7500.0
2014-06-02 09:55:00,144.33,144.48,144.33,144.45,3700.0,123.8274,123.9561,123.8274,123.9304,3700.0
2014-06-02 10:00:00,144.44,144.49,143.92,143.98,11100.0,123.9218,123.9647,123.4757,123.5272,11100.0
2014-06-02 10:05:00,143.91,144.06,143.74,143.82,5400.0,123.4671,123.5958,123.3213,123.3899,5400.0
2014-06-02 10:10:00,143.72,144.13,143.72,144.13,10900.0,123.3041,123.6559,123.3041,123.6559,10900.0
2014-06-02 10:15:00,144.15,144.22,144.01,144.17,15900.0,123.673,123.7331,123.5529,123.6902,15900.0
2014-06-02 10:20:00,144.17,144.29,144.17,144.25,6600.0,123.6902,123.7931,123.6902,123.7588,6600.0
2014-06-02 10:25:00,144.27,144.34,144.2,144.31,13700.0,123.776,123.836,123.7159,123.8103,13700.0
2014-06-02 10:30:00,144.33,144.42,144.28,144.33,16200.0,123.8274,123.9047,123.7845,123.8274,16200.0
2014-06-02 10:35:00,144.32,144.38,144.26,144.31,11600.0,123.8189,123.8703,123.7674,123.8103,11600.0
2014-06-02 10:40:00,144.31,144.32,144.24,144.25,6200.0,123.8103,123.8189,123.7502,123.7588,6200.0
2014-06-02 10:45:00,144.28,144.28,144.08,144.13,4800.0,123.7845,123.7845,123.613,123.6559,4800.0
2014-06-02 10:50:00,144.12,144.18,144.08,144.14,7200.0,123.6473,123.6987,123.613,123.6644,7200.0
2014-06-02 10:55:00,144.17,144.29,144.12,144.29,7200.0,123.6902,123.7931,123.6473,123.7931,7200.0
2014-06-02 11:00:00,144.28,144.35,144.23,144.34,11000.0,123.7845,123.8446,123.7416,123.836,11000.0
2014-06-02 11:05:00,144.35,144.6,144.35,144.57,11400.0,123.8446,124.0591,123.8446,124.0333,11400.0
2014-06-02 11:10:00,144.61,144.77,144.56,144.75,19600.0,124.0677,124.2049,124.0248,124.1878,19600.0
2014-06-02 11:15:00,144.69,144.73,144.65,144.7,2800.0,124.1363,124.1706,124.102,124.1449,2800.0
2014-06-02 11:20:00,144.64,144.75,144.63,144.71,16000.0,124.0934,124.1878,124.0848,124.1535,16000.0
2014-06-02 11:25:00,144.72,144.93,144.68,144.88,18100.0,124.162,124.3422,124.1277,124.2993,18100.0
2014-06-02 11:30:00,144.87,144.88,144.78,144.82,56100.0,124.2907,124.2993,124.2135,124.2478,56100.0
2014-06-02 11:35:00,144.82,144.82,144.63,144.66,25900.0,124.2478,124.2478,124.0848,124.1106,25900.0
2014-06-02 11:40:00,144.66,144.87,144.66,144.8,12100.0,124.1106,124.2907,124.1106,124.2307,12100.0
2014-06-02 11:45:00,144.8,144.91,144.79,144.82,10200.0,124.2307,124.325,124.2221,124.2478,10200.0
2014-06-02 11:50:00,144.82,144.89,144.78,144.8,7200.0,124.2478,124.3079,124.2135,124.2307,7200.0
2014-06-02 11:55:00,144.86,144.88,144.78,144.81,6000.0,124.2822,124.2993,124.2135,124.2393,6000.0
2014-06-02 12:00:00,144.82,144.88,144.81,144.83,9600.0,124.2478,124.2993,124.2393,124.2564,9600.0
2014-06-02 12:05:00,144.81,144.84,144.71,144.73,5100.0,124.2393,124.265,124.1535,124.1706,5100.0
2014-06-02 12:10:00,144.74,144.75,144.7,144.72,5000.0,124.1792,124.1878,124.1449,124.162,5000.0
2014-06-02 12:15:00,144.7,144.78,144.69,144.73,11200.0,124.1449,124.2135,124.1363,124.1706,11200.0
2014-06-02 12:20:00,144.69,144.77,144.66,144.73,9200.0,124.1363,124.2049,124.1106,124.1706,9200.0
2014-06-02 12:25:00,144.75,144.75,144.65,144.71,6100.0,124.1878,124.1878,124.102,124.1535,6100.0
2014-06-02 12:30:00,144.7,144.81,144.7,144.79,4500.0,124.1449,124.2393,124.1449,124.2221,4500.0
2014-06-02 12:35:00,144.79,144.82,144.77,144.81,3200.0,124.2221,124.2478,124.2049,124.2393,3200.0
2014-06-02 12:40:00,144.82,144.87,144.77,144.83,4900.0,124.2478,124.2907,124.2049,124.2564,4900.0
2014-06-02 12:45:00,144.81,144.87,144.79,144.8,9100.0,124.2393,124.2907,124.2221,124.2307,9100.0
2014-06-02 12:50:00,144.8,144.83,144.79,144.83,3600.0,124.2307,124.2564,124.2221,124.2564,3600.0
2014-06-02 12:55:00,144.8,144.81,144.76,144.78,4800.0,124.2307,124.2393,124.1964,124.2135,4800.0
2014-06-02 13:00:00,144.78,144.8,144.77,144.78,2900.0,124.2135,124.2307,124.2049,124.2135,2900.0
2014-06-02 13:05:00,144.76,144.76,144.67,144.68,21700.0,124.1964,124.1964,124.1191,124.1277,21700.0
2014-06-02 13:10:00,144.68,144.68,144.59,144.6,3000.0,124.1277,124.1277,124.0505,124.0591,3000.0
2014-06-02 13:15:00,144.59,144.64,144.56,144.6,5200.0,124.0505,124.0934,124.0248,124.0591,5200.0
2014-06-02 13:20:00,144.62,144.65,144.59,144.64,5700.0,124.0762,124.102,124.0505,124.0934,5700.0
2014-06-02 13:25:00,144.64,144.67,144.58,144.67,11600.0,124.0934,124.1191,124.0419,124.1191,11600.0
2014-06-02 13:30:00,144.66,144.7,144.64,144.69,11100.0,124.1106,124.1449,124.0934,124.1363,11100.0
2014-06-02 13:35:00,144.68,144.72,144.63,144.63,13500.0,124.1277,124.162,124.0848,124.0848,13500.0
2014-06-02 13:40:00,144.63,144.73,144.6,144.71,12400.0,124.0848,124.1706,124.0591,124.1535,12400.0
2014-06-02 13:45:00,144.71,144.72,144.67,144.7,13200.0,124.1535,124.162,124.1191,124.1449,13200.0
2014-06-02 13:50:00,144.7,144.74,144.67,144.67,15200.0,124.1449,124.1792,124.1191,124.1191,15200.0
2014-06-02 13:55:00,144.7,144.72,144.68,144.72,15900.0,124.1449,124.162,124.1277,124.162,15900.0
2014-06-02 14:00:00,144.72,144.72,144.66,144.72,34800.0,124.162,124.162,124.1106,124.162,34800.0
2014-06-02 14:05:00,144.72,144.75,144.72,144.73,6500.0,124.162,124.1878,124.162,124.1706,6500.0
2014-06-02 14:10:00,144.74,144.75,144.71,144.75,7100.0,124.1792,124.1878,124.1535,124.1878,7100.0
2014-06-02 14:15:00,144.75,144.75,144.73,144.75,8700.0,124.1878,124.1878,124.1706,124.1878,8700.0
2014-06-02 14:20:00,144.75,144.75,144.73,144.73,5300.0,124.1878,124.1878,124.1706,124.1706,5300.0
2014-06-02 14:25:00,144.75,144.78,144.74,144.77,5900.0,124.1878,124.2135,124.1792,124.2049,5900.0
2014-06-02 14:30:00,144.77,144.8,144.76,144.76,9700.0,124.2049,124.2307,124.1964,124.1964,9700.0
2014-06-02 14:35:00,144.75,144.77,144.74,144.75,7200.0,124.1878,124.2049,124.1792,124.1878,7200.0
2014-06-02 14:40:00,144.76,144.77,144.65,144.66,12300.0,124.1964,124.2049,124.102,124.1106,12300.0
2014-06-02 14:45:00,144.64,144.71,144.63,144.71,5000.0,124.0934,124.1535,124.0848,124.1535,5000.0
2014-06-02 14:50:00,144.73,144.75,144.69,144.71,4900.0,124.1706,124.1878,124.1363,124.1535,4900.0
2014-06-02 14:55:00,144.72,144.74,144.7,144.73,8900.0,124.162,124.1792,124.1449,124.1706,8900.0
2014-06-02 15:00:00,144.71,144.73,144.63,144.67,55700.0,124.1535,124.1706,124.0848,124.1191,55700.0
2014-06-02 15:05:00,144.64,144.65,144.61,144.63,4300.0,124.0934,124.102,124.0677,124.0848,4300.0
2014-06-02 15:10:00,144.61,144.65,144.53,144.53,5900.0,124.0677,124.102,123.999,123.999,5900.0
2014-06-02 15:15:00,144.59,144.66,144.58,144.65,4500.0,124.0505,124.1106,124.0419,124.102,4500.0
2014-06-02 15:20:00,144.65,144.66,144.62,144.64,4300.0,124.102,124.1106,124.0762,124.0934,4300.0
2014-06-02 15:25:00,144.65,144.66,144.6,144.61,5000.0,124.102,124.1106,124.0591,124.0677,5000.0
2014-06-02 15:30:00,144.61,144.62,144.6,144.62,14600.0,124.0677,124.0762,124.0591,124.0762,14600.0
2014-06-02 15:35:00,144.62,144.62,144.49,144.49,25000.0,124.0762,124.0762,123.9647,123.9647,25000.0
2014-06-02 15:40:00,144.5,144.5,144.47,144.49,23200.0,123.9733,123.9733,123.9476,123.9647,23200.0
2014-06-02 15:45:00,144.49,144.56,144.39,144.4,35600.0,123.9647,124.0248,123.8789,123.8875,35600.0
2014-06-02 15:50:00,144.41,144.43,144.18,144.2,128900.0,123.8961,123.9132,123.6987,123.7159,128900.0
2014-06-02 15:55:00,144.2,144.32,144.18,144.3,50900.0,123.7159,123.8189,123.6987,123.8017,50900.0
2014-06-03 09:30:00,143.81,144.39,143.7,144.3,28900.0,123.3813,123.8789,123.2869,123.8017,28900.0
2014-06-03 09:35:00,144.29,144.65,144.18,144.65,23200.0,123.7931,124.102,123.6987,124.102,23200.0
2014-06-03 09:40:00,144.62,144.63,144.35,144.38,17100.0,124.0762,124.0848,123.8446,123.8703,17100.0
2014-06-03 09:45:00,144.36,144.38,144.07,144.24,40700.0,123.8532,123.8703,123.6044,123.7502,40700.0
2014-06-03 09:50:00,144.24,144.48,144.17,144.4,14500.0,123.7502,123.9561,123.6902,123.8875,14500.0
2014-06-03 09:55:00,144.45,144.53,144.3,144.3,22400.0,123.9304,123.999,123.8017,123.8017,22400.0
2014-06-03 10:00:00,144.3,144.54,144.29,144.38,35200.0,123.8017,124.0076,123.7931,123.8703,35200.0
2014-06-03 10:05:00,144.36,144.49,144.32,144.35,16300.0,123.8532,123.9647,123.8189,123.8446,16300.0
2014-06-03 10:10:00,144.33,144.47,144.33,144.41,10000.0,123.8274,123.9476,123.8274,123.8961,10000.0
2014-06-03 10:15:00,144.43,144.43,144.27,144.27,11700.0,123.9132,123.9132,123.776,123.776,11700.0
2014-06-03 10:20:00,144.26,144.33,144.24,144.25,18300.0,123.7674,123.8274,123.7502,123.7588,18300.0
2014-06-03 10:25:00,144.27,144.3,143.99,144.0,11700.0,123.776,123.8017,123.5357,123.5443,11700.0
2014-06-03 10:30:00,144.07,144.13,143.98,144.0,14400.0,123.6044,123.6559,123.5272,123.5443,14400.0
2014-06-03 10:35:00,143.97,144.03,143.85,143.9,14500.0,123.5186,123.5701,123.4156,123.4585,14500.0
2014-06-03 10:40:00,143.91,144.0,143.62,143.62,15400.0,123.4671,123.5443,123.2183,123.2183,15400.0
2014-06-03 10:45:00,143.63,143.66,143.54,143.6,9700.0,123.2269,123.2526,123.1497,123.2011,9700.0
2014-06-03 10:50:00,143.59,143.62,143.3,143.3,15100.0,123.1926,123.2183,122.9438,122.9438,15100.0
2014-06-03 10:55:00,143.33,143.46,143.25,143.29,18800.0,122.9695,123.081,122.9009,122.9352,18800.0
2014-06-03 11:00:00,143.29,143.3,143.12,143.15,18500.0,122.9352,122.9438,122.7893,122.8151,18500.0
2014-06-03 11:05:00,143.15,143.35,143.08,143.34,20800.0,122.8151,122.9867,122.755,122.9781,20800.0
2014-06-03 11:10:00,143.37,143.42,143.26,143.26,8400.0,123.0038,123.0467,122.9094,122.9094,8400.0
2014-06-03 11:15:00,143.3,143.3,142.95,143.06,20500.0,122.9438,122.9438,122.6435,122.7378,20500.0
2014-06-03 11:20:00,143.05,143.12,142.93,143.11,22500.0,122.7293,122.7893,122.6263,122.7807,22500.0
2014-06-03 11:25:00,143.13,143.14,142.9,142.93,5700.0,122.7979,122.8065,122.6006,122.6263,5700.0
2014-06-03 11:30:00,142.88,142.94,142.8,142.94,17000.0,122.5834,122.6349,122.5148,122.6349,17000.0
2014-06-03 11:35:00,142.92,143.01,142.9,142.94,8300.0,122.6177,122.695,122.6006,122.6349,8300.0
2014-06-03 11:40:00,142.93,142.93,142.69,142.72,21100.0,122.6263,122.6263,122.4204,122.4461,21100.0
2014-06-03 11:45:00,142.72,142.76,142.58,142.73,8600.0,122.4461,122.4805,122.326,122.4547,8600.0
2014-06-03 11:50:00,142.75,142.92,142.75,142.87,6100.0,122.4719,122.6177,122.4719,122.5748,6100.0
2014-06-03 11:55:00,142.86,143.02,142.86,142.92,12200.0,122.5663,122.7035,122.5663,122.6177,12200.0
2014-06-03 12:00:00,142.98,143.17,142.98,143.07,7400.0,122.6692,122.8322,122.6692,122.7464,7400.0
2014-06-03 12:05:00,143.06,143.06,142.86,143.01,11500.0,122.7378,122.7378,122.5663,122.695,11500.0
2014-06-03 12:10:00,143.06,143.2,142.98,143.2,3300.0,122.7378,122.858,122.6692,122.858,3300.0
2014-06-03 12:15:00,143.24,143.25,143.19,143.24,8300.0,122.8923,122.9009,122.8494,122.8923,8300.0
2014-06-03 12:20:00,143.24,143.27,143.18,143.18,6400.0,122.8923,122.918,122.8408,122.8408,6400.0
2014-06-03 12:25:00,143.19,143.19,142.96,143.04,6900.0,122.8494,122.8494,122.6521,122.7207,6900.0
2014-06-03 12:30:00,143.05,143.21,143.05,143.16,6400.0,122.7293,122.8665,122.7293,122.8236,6400.0
2014-06-03 12:35:00,143.16,143.19,143.0,143.0,5700.0,122.8236,122.8494,122.6864,122.6864,5700.0
2014-06-03 12:40:00,143.01,143.14,143.0,143.12,6500.0,122.695,122.8065,122.6864,122.7893,6500.0
2014-06-03 12:45:00,143.11,143.11,143.03,143.06,4600.0,122.7807,122.7807,122.7121,122.7378,4600.0
2014-06-03 12:50:00,143.08,143.17,143.02,143.16,13300.0,122.755,122.8322,122.7035,122.8236,13300.0
2014-06-03 12:55:00,143.15,143.34,143.14,143.34,9900.0,122.8151,122.9781,122.8065,122.9781,9900.0
2014-06-03 13:00:00,143.34,143.39,143.24,143.24,5900.0,122.9781,123.021,122.8923,122.8923,5900.0
2014-06-03 13:05:00,143.26,143.29,143.21,143.26,9000.0,122.9094,122.9352,122.8665,122.9094,9000.0
2014-06-03 13:10:00,143.24,143.24,143.1,143.17,9900.0,122.8923,122.8923,122.7722,122.8322,9900.0
2014-06-03 13:15:00,143.18,143.21,143.08,143.08,6700.0,122.8408,122.8665,122.755,122.755,6700.0
2014-06-03 13:20:00,143.05,143.18,143.03,143.17,6900.0,122.7293,122.8408,122.7121,122.8322,6900.0
2014-06-03 13:25:00,143.18,143.21,143.16,143.19,9400.0,122.8408,122.8665,122.8236,122.8494,9400.0
2014-06-03 13:30:00,143.17,143.22,143.13,143.18,8900.0,122.8322,122.8751,122.7979,122.8408,8900.0
2014-06-03 13:35:00,143.18,143.18,143.09,143.14,9500.0,122.8408,122.8408,122.7636,122.8065,9500.0
2014-06-03 13:40:00,143.15,143.16,143.08,143.11,5700.0,122.8151,122.8236,122.755,122.7807,5700.0
2014-06-03 13:45:00,143.11,143.27,143.11,143.22,6100.0,122.7807,122.918,122.7807,122.8751,6100.0
2014-06-03 13:50:00,143.22,143.3,143.2,143.3,5200.0,122.8751,122.9438,122.858,122.9438,5200.0
2014-06-03 13:55:00,143.31,143.36,143.18,143.18,8400.0,122.9523,122.9952,122.8408,122.8408,8400.0
2014-06-03 14:00:00,143.19,143.33,143.19,143.24,5900.0,122.8494,122.9695,122.8494,122.8923,5900.0
2014-06-03 14:05:00,143.25,143.3,143.25,143.28,3500.0,122.9009,122.9438,122.9009,122.9266,3500.0
2014-06-03 14:10:00,143.26,143.28,143.21,143.27,4700.0,122.9094,122.9266,122.8665,122.918,4700.0
2014-06-03 14:15:00,143.27,143.36,143.25,143.36,7000.0,122.918,122.9952,122.9009,122.9952,7000.0
2014-06-03 14:20:00,143.36,143.39,143.3,143.37,7600.0,122.9952,123.021,122.9438,123.0038,7600.0
2014-06-03 14:25:00,143.33,143.37,143.29,143.33,3000.0,122.9695,123.0038,122.9352,122.9695,3000.0
2014-06-03 14:30:00,143.35,143.4,143.33,143.38,4300.0,122.9867,123.0296,122.9695,123.0124,4300.0
2014-06-03 14:35:00,143.35,143.38,143.27,143.29,8500.0,122.9867,123.0124,122.918,122.9352,8500.0
2014-06-03 14:40:00,143.3,143.3,143.26,143.27,11400.0,122.9438,122.9438,122.9094,122.918,11400.0
2014-06-03 14:45:00,143.27,143.27,143.22,143.22,6700.0,122.918,122.918,122.8751,122.8751,6700.0
2014-06-03 14:50:00,143.23,143.24,143.16,143.18,6000.0,122.8837,122.8923,122.8236,122.8408,6000.0
2014-06-03 14:55:00,143.15,143.23,143.15,143.22,6900.0,122.8151,122.8837,122.8151,122.8751,6900.0
2014-06-03 15:00:00,143.23,143.23,143.07,143.12,8700.0,122.8837,122.8837,122.7464,122.7893,8700.0
2014-06-03 15:05:00,143.11,143.17,143.1,143.11,6100.0,122.7807,122.8322,122.7722,122.7807,6100.0
2014-06-03 15:10:00,143.11,143.12,143.0,143.02,25300.0,122.7807,122.7893,122.6864,122.7035,25300.0
2014-06-03 15:15:00,143.01,143.2,143.01,143.2,14200.0,122.695,122.858,122.695,122.858,14200.0
2014-06-03 15:20:00,143.22,143.27,143.17,143.27,13200.0,122.8751,122.918,122.8322,122.918,13200.0
2014-06-03 15:25:00,143.27,143.35,143.25,143.34,12000.0,122.918,122.9867,122.9009,122.9781,12000.0
2014-06-03 15:30:00,143.34,143.34,143.24,143.28,12800.0,122.9781,122.9781,122.8923,122.9266,12800.0
2014-06-03 15:35:00,143.28,143.28,143.18,143.19,29500.0,122.9266,122.9266,122.8408,122.8494,29500.0
2014-06-03 15:40:00,143.19,143.25,143.19,143.24,17600.0,122.8494,122.9009,122.8494,122.8923,17600.0
2014-06-03 15:45:00,143.22,143.22,142.98,143.0,37600.0,122.8751,122.8751,122.6692,122.6864,37600.0
2014-06-03 15:50:00,142.98,143.05,142.98,143.05,42400.0,122.6692,122.7293,122.6692,122.7293,42400.0
2014-06-03 15:55:00,143.05,143.05,142.94,142.96,79900.0,122.7293,122.7293,122.6349,122.6521,79900.0
2014-06-04 09:30:00,142.74,142.95,142.53,142.93,22200.0,122.4633,122.6435,122.2831,122.6263,22200.0
2014-06-04 09:35:00,142.98,142.98,142.38,142.62,12400.0,122.6692,122.6692,122.1544,122.3604,12400.0
2014-06-04 09:40:00,142.66,142.75,142.54,142.75,34600.0,122.3947,122.4719,122.2917,122.4719,34600.0
2014-06-04 09:45:00,142.74,142.95,142.66,142.87,22200.0,122.4633,122.6435,122.3947,122.5748,22200.0
2014-06-04 09:50:00,142.87,142.93,142.8,142.92,14900.0,122.5748,122.6263,122.5148,122.6177,14900.0
2014-06-04 09:55:00,142.91,143.06,142.89,142.97,15700.0,122.6092,122.7378,122.592,122.6606,15700.0
2014-06-04 10:00:00,143.03,143.22,143.03,143.13,13700.0,122.7121,122.8751,122.7121,122.7979,13700.0
2014-06-04 10:05:00,143.07,143.08,142.87,142.9,19900.0,122.7464,122.755,122.5748,122.6006,19900.0
2014-06-04 10:10:00,142.92,143.09,142.86,143.09,20100.0,122.6177,122.7636,122.5663,122.7636,20100.0
2014-06-04 10:15:00,143.09,143.1,142.92,142.96,11000.0,122.7636,122.7722,122.6177,122.6521,11000.0
2014-06-04 10:20:00,142.94,142.97,142.8,142.85,18500.0,122.6349,122.6606,122.5148,122.5577,18500.0
2014-06-04 10:25:00,142.87,143.09,142.87,142.97,12200.0,122.5748,122.7636,122.5748,122.6606,12200.0
2014-06-04 10:30:00,143.0,143.12,143.0,143.02,14700.0,122.6864,122.7893,122.6864,122.7035,14700.0
2014-06-04 10:35:00,143.0,143.04,142.92,142.98,16400.0,122.6864,122.7207,122.6177,122.6692,16400.0
2014-06-04 10:40:00,143.0,143.02,142.93,142.96,6200.0,122.6864,122.7035,122.6263,122.6521,6200.0
2014-06-04 10:45:00,142.96,142.97,142.88,142.89,15400.0,122.6521,122.6606,122.5834,122.592,15400.0
2014-06-04 10:50:00,142.89,143.05,142.89,143.04,9800.0,122.592,122.7293,122.592,122.7207,9800.0
2014-06-04 10:55:00,143.02,143.07,142.96,142.98,5800.0,122.7035,122.7464,122.6521,122.6692,5800.0
2014-06-04 11:00:00,142.98,143.02,142.93,142.99,7600.0,122.6692,122.7035,122.6263,122.6778,7600.0
2014-06-04 11:05:00,142.95,142.95,142.89,142.95,4400.0,122.6435,122.6435,122.592,122.6435,4400.0
2014-06-04 11:10:00,142.96,143.04,142.96,143.01,11200.0,122.6521,122.7207,122.6521,122.695,11200.0
2014-06-04 11:15:00,143.01,143.02,142.95,143.01,7700.0,122.695,122.7035,122.6435,122.695,7700.0
2014-06-04 11:20:00,143.01,143.21,143.0,143.2,10600.0,122.695,122.8665,122.6864,122.858,10600.0
2014-06-04 11:25:00,143.2,143.29,143.19,143.24,7900.0,122.858,122.9352,122.8494,122.8923,7900.0
2014-06-04 11:30:00,143.25,143.27,143.2,143.22,11100.0,122.9009,122.918,122.858,122.8751,11100.0
2014-06-04 11:35:00,143.21,143.22,143.12,143.12,5200.0,122.8665,122.8751,122.7893,122.7893,5200.0
2014-06-04 11:40:00,143.13,143.16,143.08,143.12,8300.0,122.7979,122.8236,122.755,122.7893,8300.0
2014-06-04 11:45:00,143.09,143.15,143.0,143.03,4400.0,122.7636,122.8151,122.6864,122.7121,4400.0
2014-06-04 11:50:00,143.02,143.05,142.98,142.99,2000.0,122.7035,122.7293,122.6692,122.6778,2000.0
2014-06-04 11:55:00,142.98,143.01,142.95,142.97,7000.0,122.6692,122.695,122.6435,122.6606,7000.0
2014-06-04 12:00:00,142.96,143.02,142.96,142.99,6600.0,122.6521,122.7035,122.6521,122.6778,6600.0
2014-06-04 12:05:00,142.99,143.05,142.99,143.02,4800.0,122.6778,122.7293,122.6778,122.7035,4800.0
2014-06-04 12:10:00,143.03,143.1,143.03,143.05,4700.0,122.7121,122.7722,122.7121,122.7293,4700.0
2014-06-04 12:15:00,143.03,143.09,143.03,143.03,5200.0,122.7121,122.7636,122.7121,122.7121,5200.0
2014-06-04 12:20:00,143.08,143.09,143.04,143.06,3100.0,122.755,122.7636,122.7207,122.7378,3100.0
2014-06-04 12:25:00,143.06,143.12,143.06,143.12,4700.0,122.7378,122.7893,122.7378,122.7893,4700.0
2014-06-04 12:30:00,143.12,143.12,143.06,143.1,8300.0,122.7893,122.7893,122.7378,122.7722,8300.0
2014-06-04 12:35:00,143.1,143.14,143.07,143.13,4300.0,122.7722,122.8065,122.7464,122.7979,4300.0
2014-06-04 12:40:00,143.14,143.23,143.14,143.21,4500.0,122.8065,122.8837,122.8065,122.8665,4500.0
2014-06-04 12:45:00,143.21,143.25,143.17,143.2,3100.0,122.8665,122.9009,122.8322,122.858,3100.0
2014-06-04 12:50:00,143.19,143.25,143.19,143.23,6700.0,122.8494,122.9009,122.8494,122.8837,6700.0
2014-06-04 12:55:00,143.25,143.25,143.19,143.19,4300.0,122.9009,122.9009,122.8494,122.8494,4300.0
2014-06-04 13:00:00,143.22,143.3,143.21,143.28,3600.0,122.8751,122.9438,122.8665,122.9266,3600.0
2014-06-04 13:05:00,143.28,143.31,143.28,143.28,4300.0,122.9266,122.9523,122.9266,122.9266,4300.0
2014-06-04 13:10:00,143.28,143.31,143.27,143.27,2600.0,122.9266,122.9523,122.918,122.918,2600.0
2014-06-04 13:15:00,143.27,143.29,143.24,143.24,4000.0,122.918,122.9352,122.8923,122.8923,4000.0
2014-06-04 13:20:00,143.26,143.26,143.17,143.17,3800.0,122.9094,122.9094,122.8322,122.8322,3800.0
2014-06-04 13:25:00,143.17,143.19,143.13,143.16,7500.0,122.8322,122.8494,122.7979,122.8236,7500.0
2014-06-04 13:30:00,143.14,143.15,143.08,143.08,6700.0,122.8065,122.8151,122.755,122.755,6700.0
2014-06-04 13:35:00,143.11,143.12,143.04,143.09,7200.0,122.7807,122.7893,122.7207,122.7636,7200.0
2014-06-04 13:40:00,143.1,143.13,143.09,143.13,4800.0,122.7722,122.7979,122.7636,122.7979,4800.0
2014-06-04 13:45:00,143.13,143.2,143.13,143.16,10000.0,122.7979,122.858,122.7979,122.8236,10000.0
2014-06-04 13:50:00,143.17,143.2,143.15,143.2,3500.0,122.8322,122.858,122.8151,122.858,3500.0
2014-06-04 13:55:00,143.17,143.23,143.14,143.22,5100.0,122.8322,122.8837,122.8065,122.8751,5100.0
2014-06-04 14:00:00,143.23,143.24,143.16,143.18,5200.0,122.8837,122.8923,122.8236,122.8408,5200.0
2014-06-04 14:05:00,143.17,143.27,143.17,143.18,12800.0,122.8322,122.918,122.8322,122.8408,12800.0
2014-06-04 14:10:00,143.16,143.16,143.1,143.1,3000.0,122.8236,122.8236,122.7722,122.7722,3000.0
2014-06-04 14:15:00,143.11,143.17,143.1,143.17,9700.0,122.7807,122.8322,122.7722,122.8322,9700.0
2014-06-04 14:20:00,143.16,143.16,142.94,142.94,14300.0,122.8236,122.8236,122.6349,122.6349,14300.0
2014-06-04 14:25:00,142.95,142.98,142.92,142.96,10700.0,122.6435,122.6692,122.6177,122.6521,10700.0
2014-06-04 14:30:00,142.97,142.98,142.89,142.91,7600.0,122.6606,122.6692,122.592,122.6092,7600.0
2014-06-04 14:35:00,142.94,142.96,142.92,142.94,4600.0,122.6349,122.6521,122.6177,122.6349,4600.0
2014-06-04 14:40:00,142.91,142.96,142.91,142.96,4400.0,122.6092,122.6521,122.6092,122.6521,4400.0
2014-06-04 14:45:00,142.95,142.96,142.77,142.8,8500.0,122.6435,122.6521,122.489,122.5148,8500.0
2014-06-04 14:50:00,142.78,142.8,142.67,142.68,10400.0,122.4976,122.5148,122.4032,122.4118,10400.0
2014-06-04 14:55:00,142.68,142.7,142.61,142.7,8700.0,122.4118,122.429,122.3518,122.429,8700.0
2014-06-04 15:00:00,142.7,142.73,142.69,142.71,5400.0,122.429,122.4547,122.4204,122.4376,5400.0
2014-06-04 15:05:00,142.71,142.74,142.7,142.74,5300.0,122.4376,122.4633,122.429,122.4633,5300.0
2014-06-04 15:10:00,142.73,142.81,142.72,142.79,13300.0,122.4547,122.5234,122.4461,122.5062,13300.0
2014-06-04 15:15:00,142.81,142.86,142.76,142.86,19200.0,122.5234,122.5663,122.4805,122.5663,19200.0
2014-06-04 15:20:00,142.86,143.0,142.86,142.96,19000.0,122.5663,122.6864,122.5663,122.6521,19000.0
2014-06-04 15:25:00,142.97,143.0,142.95,142.97,12600.0,122.6606,122.6864,122.6435,122.6606,12600.0
2014-06-04 15:30:00,142.99,143.01,142.97,142.97,25200.0,122.6778,122.695,122.6606,122.6606,25200.0
2014-06-04 15:35:00,142.98,143.0,142.98,142.99,17100.0,122.6692,122.6864,122.6692,122.6778,17100.0
2014-06-04 15:40:00,142.99,143.0,142.97,142.99,18300.0,122.6778,122.6864,122.6606,122.6778,18300.0
2014-06-04 15:45:00,142.99,143.0,142.92,142.93,21500.0,122.6778,122.6864,122.6177,122.6263,21500.0
2014-06-04 15:50:00,142.93,143.0,142.93,143.0,28700.0,122.6263,122.6864,122.6263,122.6864,28700.0
2014-06-04 15:55:00,143.0,143.02,142.96,142.96,84900.0,122.6864,122.7035,122.6521,122.6521,84900.0
2014-06-05 09:30:00,143.47,143.99,143.31,143.85,14100.0,123.0896,123.5357,122.9523,123.4156,14100.0
2014-06-05 09:35:00,143.82,143.82,143.52,143.52,8600.0,123.3899,123.3899,123.1325,123.1325,8600.0
2014-06-05 09:40:00,143.55,143.61,143.4,143.58,12900.0,123.1582,123.2097,123.0296,123.184,12900.0
2014-06-05 09:45:00,143.59,143.63,143.31,143.43,13300.0,123.1926,123.2269,122.9523,123.0553,13300.0
2014-06-05 09:50:00,143.55,143.56,143.2,143.2,10600.0,123.1582,123.1668,122.858,122.858,10600.0
2014-06-05 09:55:00,143.23,143.4,143.01,143.07,23300.0,122.8837,123.0296,122.695,122.7464,23300.0
2014-06-05 10:00:00,143.06,143.1,142.7,142.7,24100.0,122.7378,122.7722,122.429,122.429,24100.0
2014-06-05 10:05:00,142.75,142.87,142.57,142.6,28700.0,122.4719,122.5748,122.3175,122.3432,28700.0
2014-06-05 10:10:00,142.58,142.61,142.43,142.44,16700.0,122.326,122.3518,122.1973,122.2059,16700.0
2014-06-05 10:15:00,142.5,142.6,142.36,142.54,14600.0,122.2574,122.3432,122.1373,122.2917,14600.0
2014-06-05 10:20:00,142.54,142.85,142.53,142.71,8900.0,122.2917,122.5577,122.2831,122.4376,8900.0
2014-06-05 10:25:00,142.69,142.85,142.61,142.82,13000.0,122.4204,122.5577,122.3518,122.5319,13000.0
2014-06-05 10:30:00,142.8,142.85,142.68,142.84,18200.0,122.5148,122.5577,122.4118,122.5491,18200.0
2014-06-05 10:35:00,142.8,142.84,142.74,142.81,7700.0,122.5148,122.5491,122.4633,122.5234,7700.0
2014-06-05 10:40:00,142.83,142.99,142.78,142.94,36200.0,122.5405,122.6778,122.4976,122.6349,36200.0
2014-06-05 10:45:00,142.94,143.0,142.88,142.96,16700.0,122.6349,122.6864,122.5834,122.6521,16700.0
2014-06-05 10:50:00,142.99,142.99,142.9,142.91,8600.0,122.6778,122.6778,122.6006,122.6092,8600.0
2014-06-05 10:55:00,142.95,142.95,142.78,142.81,16900.0,122.6435,122.6435,122.4976,122.5234,16900.0
2014-06-05 11:00:00,142.79,142.8,142.71,142.73,20300.0,122.5062,122.5148,122.4376,122.4547,20300.0
2014-06-05 11:05:00,142.74,142.76,142.67,142.73,21100.0,122.4633,122.4805,122.4032,122.4547,21100.0
2014-06-05 11:10:00,142.74,143.05,142.72,143.01,8700.0,122.4633,122.7293,122.4461,122.695,8700.0
2014-06-05 11:15:00,143.02,143.31,143.0,143.31,6500.0,122.7035,122.9523,122.6864,122.9523,6500.0
2014-06-05 11:20:00,143.29,143.31,143.16,143.22,8100.0,122.9352,122.9523,122.8236,122.8751,8100.0
2014-06-05 11:25:00,143.23,143.23,143.14,143.18,10400.0,122.8837,122.8837,122.8065,122.8408,10400.0
2014-06-05 11:30:00,143.21,143.39,143.15,143.25,28600.0,122.8665,123.021,122.8151,122.9009,28600.0
2014-06-05 11:35:00,143.25,143.28,143.04,143.11,14700.0,122.9009,122.9266,122.7207,122.7807,14700.0
2014-06-05 11:40:00,143.11,143.24,143.09,143.1,18300.0,122.7807,122.8923,122.7636,122.7722,18300.0
2014-06-05 11:45:00,143.13,143.23,143.1,143.18,20500.0,122.7979,122.8837,122.7722,122.8408,20500.0
2014-06-05 11:50:00,143.21,143.34,143.21,143.26,35400.0,122.8665,122.9781,122.8665,122.9094,35400.0
2014-06-05 11:55:00,143.27,143.45,143.22,143.45,84400.0,122.918,123.0724,122.8751,123.0724,84400.0
2014-06-05 12:00:00,143.47,143.59,143.46,143.59,8000.0,123.0896,123.1926,123.081,123.1926,8000.0
2014-06-05 12:05:00,143.59,143.62,143.32,143.41,60900.0,123.1926,123.2183,122.9609,123.0381,60900.0
2014-06-05 12:10:00,143.36,143.59,143.36,143.57,4400.0,122.9952,123.1926,122.9952,123.1754,4400.0
2014-06-05 12:15:00,143.5,143.5,143.43,143.45,7300.0,123.1153,123.1153,123.0553,123.0724,7300.0
2014-06-05 12:20:00,143.51,143.57,143.45,143.53,4900.0,123.1239,123.1754,123.0724,123.1411,4900.0
2014-06-05 12:25:00,143.52,143.55,143.45,143.5,8700.0,123.1325,123.1582,123.0724,123.1153,8700.0
2014-06-05 12:30:00,143.53,143.58,143.42,143.42,15500.0,123.1411,123.184,123.0467,123.0467,15500.0
2014-06-05 12:35:00,143.4,143.53,143.4,143.45,9300.0,123.0296,123.1411,123.0296,123.0724,9300.0
2014-06-05 12:40:00,143.47,143.5,143.41,143.43,7900.0,123.0896,123.1153,123.0381,123.0553,7900.0
2014-06-05 12:45:00,143.43,143.44,143.36,143.41,5400.0,123.0553,123.0639,122.9952,123.0381,5400.0
2014-06-05 12:50:00,143.41,143.5,143.41,143.45,9900.0,123.0381,123.1153,123.0381,123.0724,9900.0
2014-06-05 12:55:00,143.46,143.47,143.39,143.41,10000.0,123.081,123.0896,123.021,123.0381,10000.0
2014-06-05 13:00:00,143.42,143.47,143.42,143.42,8000.0,123.0467,123.0896,123.0467,123.0467,8000.0
2014-06-05 13:05:00,143.45,143.47,143.32,143.32,12700.0,123.0724,123.0896,122.9609,122.9609,12700.0
2014-06-05 13:10:00,143.32,143.35,143.23,143.23,9600.0,122.9609,122.9867,122.8837,122.8837,9600.0
2014-06-05 13:15:00,143.24,143.4,143.23,143.36,14900.0,122.8923,123.0296,122.8837,122.9952,14900.0
2014-06-05 13:20:00,143.34,143.34,143.19,143.2,9800.0,122.9781,122.9781,122.8494,122.858,9800.0
2014-06-05 13:25:00,143.2,143.24,143.12,143.24,7700.0,122.858,122.8923,122.7893,122.8923,7700.0
2014-06-05 13:30:00,143.23,143.37,143.23,143.37,5100.0,122.8837,123.0038,122.8837,123.0038,5100.0
2014-06-05 13:35:00,143.38,143.41,143.28,143.31,12700.0,123.0124,123.0381,122.9266,122.9523,12700.0
2014-06-05 13:40:00,143.32,143.38,143.31,143.35,8500.0,122.9609,123.0124,122.9523,122.9867,8500.0
2014-06-05 13:45:00,143.37,143.38,143.26,143.3,13800.0,123.0038,123.0124,122.9094,122.9438,13800.0
2014-06-05 13:50:00,143.28,143.32,143.28,143.28,5200.0,122.9266,122.9609,122.9266,122.9266,5200.0
2014-06-05 13:55:00,143.33,143.34,143.27,143.31,7800.0,122.9695,122.9781,122.918,122.9523,7800.0
2014-06-05 14:00:00,143.28,143.4,143.28,143.39,12600.0,122.9266,123.0296,122.9266,123.021,12600.0
2014-06-05 14:05:00,143.38,143.4,143.32,143.32,14100.0,123.0124,123.0296,122.9609,122.9609,14100.0
2014-06-05 14:10:00,143.33,143.37,143.31,143.35,10800.0,122.9695,123.0038,122.9523,122.9867,10800.0
2014-06-05 14:15:00,143.36,143.36,143.28,143.3,9600.0,122.9952,122.9952,122.9266,122.9438,9600.0
2014-06-05 14:20:00,143.3,143.33,143.29,143.32,19200.0,122.9438,122.9695,122.9352,122.9609,19200.0
2014-06-05 14:25:00,143.32,143.35,143.24,143.24,24800.0,122.9609,122.9867,122.8923,122.8923,24800.0
2014-06-05 14:30:00,143.23,143.28,143.18,143.28,24200.0,122.8837,122.9266,122.8408,122.9266,24200.0
2014-06-05 14:35:00,143.28,143.3,143.17,143.17,10700.0,122.9266,122.9438,122.8322,122.8322,10700.0
2014-06-05 14:40:00,143.17,143.28,143.13,143.24,20400.0,122.8322,122.9266,122.7979,122.8923,20400.0
2014-06-05 14:45:00,143.22,143.27,143.21,143.24,12200.0,122.8751,122.918,122.8665,122.8923,12200.0
2014-06-05 14:50:00,143.23,143.26,143.11,143.13,14600.0,122.8837,122.9094,122.7807,122.7979,14600.0
2014-06-05 14:55:00,143.14,143.17,142.99,143.05,26400.0,122.8065,122.8322,122.6778,122.7293,26400.0
2014-06-05 15:00:00,143.05,143.12,142.96,142.96,43900.0,122.7293,122.7893,122.6521,122.6521,43900.0
2014-06-05 15:05:00,142.96,143.01,142.9,142.92,21300.0,122.6521,122.695,122.6006,122.6177,21300.0
2014-06-05 15:10:00,142.93,142.97,142.87,142.9,19000.0,122.6263,122.6606,122.5748,122.6006,19000.0
2014-06-05 15:15:00,142.91,142.99,142.9,142.97,39500.0,122.6092,122.6778,122.6006,122.6606,39500.0
2014-06-05 15:20:00,143.0,143.04,142.94,142.96,29200.0,122.6864,122.7207,122.6349,122.6521,29200.0
2014-06-05 15:25:00,142.95,142.97,142.85,142.9,24500.0,122.6435,122.6606,122.5577,122.6006,24500.0
2014-06-05 15:30:00,142.9,142.93,142.83,142.84,72800.0,122.6006,122.6263,122.5405,122.5491,72800.0
2014-06-05 15:35:00,142.84,142.87,142.74,142.8,66500.0,122.5491,122.5748,122.4633,122.5148,66500.0
2014-06-05 15:40:00,142.8,142.81,142.73,142.74,31000.0,122.5148,122.5234,122.4547,122.4633,31000.0
2014-06-05 15:45:00,142.73,142.78,142.68,142.72,61200.0,122.4547,122.4976,122.4118,122.4461,61200.0
2014-06-05 15:50:00,142.72,142.77,142.65,142.69,60200.0,122.4461,122.489,122.3861,122.4204,60200.0
2014-06-05 15:55:00,142.7,142.72,142.59,142.65,163400.0,122.429,122.4461,122.3346,122.3861,163400.0
2014-06-06 09:30:00,142.83,143.08,142.61,142.8,24500.0,122.5405,122.755,122.3518,122.5148,24500.0
2014-06-06 09:35:00,142.89,143.07,142.73,142.84,15200.0,122.592,122.7464,122.4547,122.5491,15200.0
2014-06-06 09:40:00,142.89,143.0,142.73,142.84,22100.0,122.592,122.6864,122.4547,122.5491,22100.0
2014-06-06 09:45:00,142.84,143.2,142.84,142.97,28700.0,122.5491,122.858,122.5491,122.6606,28700.0
2014-06-06 09:50:00,142.97,143.07,142.78,142.79,28800.0,122.6606,122.7464,122.4976,122.5062,28800.0
2014-06-06 09:55:00,142.77,142.78,142.58,142.67,21900.0,122.489,122.4976,122.326,122.4032,21900.0
2014-06-06 10:00:00,142.67,142.84,142.66,142.82,27100.0,122.4032,122.5491,122.3947,122.5319,27100.0
2014-06-06 10:05:00,142.82,142.85,142.69,142.84,20500.0,122.5319,122.5577,122.4204,122.5491,20500.0
2014-06-06 10:10:00,142.86,143.0,142.81,142.96,41400.0,122.5663,122.6864,122.5234,122.6521,41400.0
2014-06-06 10:15:00,142.93,143.17,142.93,143.13,25800.0,122.6263,122.8322,122.6263,122.7979,25800.0
2014-06-06 10:20:00,143.13,143.25,143.13,143.2,20000.0,122.7979,122.9009,122.7979,122.858,20000.0
2014-06-06 10:25:00,143.24,143.25,143.11,143.11,32900.0,122.8923,122.9009,122.7807,122.7807,32900.0
2014-06-06 10:30:00,143.18,143.26,143.17,143.24,16100.0,122.8408,122.9094,122.8322,122.8923,16100.0
2014-06-06 10:35:00,143.23,143.26,143.22,143.22,20400.0,122.8837,122.9094,122.8751,122.8751,20400.0
2014-06-06 10:40:00,143.22,143.29,143.18,143.24,16100.0,122.8751,122.9352,122.8408,122.8923,16100.0
2014-06-06 10:45:00,143.25,143.3,143.24,143.27,23800.0,122.9009,122.9438,122.8923,122.918,23800.0
2014-06-06 10:50:00,143.28,143.28,142.99,143.0,60600.0,122.9266,122.9266,122.6778,122.6864,60600.0
2014-06-06 10:55:00,143.0,143.02,142.87,142.95,21400.0,122.6864,122.7035,122.5748,122.6435,21400.0
2014-06-06 11:00:00,142.92,143.08,142.88,143.0,26100.0,122.6177,122.755,122.5834,122.6864,26100.0
2014-06-06 11:05:00,143.0,143.14,142.98,143.05,66500.0,122.6864,122.8065,122.6692,122.7293,66500.0
2014-06-06 11:10:00,143.07,143.11,142.99,142.99,30400.0,122.7464,122.7807,122.6778,122.6778,30400.0
2014-06-06 11:15:00,142.99,143.04,142.98,143.02,21000.0,122.6778,122.7207,122.6692,122.7035,21000.0
2014-06-06 11:20:00,143.03,143.03,142.92,143.01,9700.0,122.7121,122.7121,122.6177,122.695,9700.0
2014-06-06 11:25:00,143.01,143.06,142.99,143.03,15300.0,122.695,122.7378,122.6778,122.7121,15300.0
2014-06-06 11:30:00,143.03,143.19,143.0,143.19,30700.0,122.7121,122.8494,122.6864,122.8494,30700.0
2014-06-06 11:35:00,143.15,143.22,143.08,143.17,12200.0,122.8151,122.8751,122.755,122.8322,12200.0
2014-06-06 11:40:00,143.18,143.19,142.97,142.97,45900.0,122.8408,122.8494,122.6606,122.6606,45900.0
2014-06-06 11:45:00,142.98,143.03,142.97,142.98,6300.0,122.6692,122.7121,122.6606,122.6692,6300.0
2014-06-06 11:50:00,142.99,143.02,142.96,143.02,17500.0,122.6778,122.7035,122.6521,122.7035,17500.0
2014-06-06 11:55:00,142.99,143.05,142.97,143.03,10600.0,122.6778,122.7293,122.6606,122.7121,10600.0
2014-06-06 12:00:00,143.03,143.05,142.98,143.01,10100.0,122.7121,122.7293,122.6692,122.695,10100.0
2014-06-06 12:05:00,143.04,143.17,143.04,143.17,7400.0,122.7207,122.8322,122.7207,122.8322,7400.0
2014-06-06 12:10:00,143.17,143.19,143.0,143.09,31000.0,122.8322,122.8494,122.6864,122.7636,31000.0
2014-06-06 12:15:00,143.07,143.1,142.95,142.99,15200.0,122.7464,122.7722,122.6435,122.6778,15200.0
2014-06-06 12:20:00,143.0,143.03,143.0,143.03,9400.0,122.6864,122.7121,122.6864,122.7121,9400.0
2014-06-06 12:25:00,143.03,143.07,142.99,143.02,15000.0,122.7121,122.7464,122.6778,122.7035,15000.0
2014-06-06 12:30:00,143.02,143.06,143.0,143.03,27800.0,122.7035,122.7378,122.6864,122.7121,27800.0
2014-06-06 12:35:00,143.04,143.05,142.97,143.0,30600.0,122.7207,122.7293,122.6606,122.6864,30600.0
2014-06-06 12:40:00,143.02,143.05,142.98,143.05,28200.0,122.7035,122.7293,122.6692,122.7293,28200.0
2014-06-06 12:45:00,143.02,143.04,142.97,143.0,16100.0,122.7035,122.7207,122.6606,122.6864,16100.0
2014-06-06 12:50:00,143.0,143.04,142.98,143.02,7000.0,122.6864,122.7207,122.6692,122.7035,7000.0
2014-06-06 12:55:00,143.0,143.04,142.97,142.97,26500.0,122.6864,122.7207,122.6606,122.6606,26500.0
2014-06-06 13:00:00,142.99,143.02,142.98,143.02,12700.0,122.6778,122.7035,122.6692,122.7035,12700.0
2014-06-06 13:05:00,143.01,143.02,142.98,143.0,23500.0,122.695,122.7035,122.6692,122.6864,23500.0
2014-06-06 13:10:00,143.0,143.0,142.96,142.98,8000.0,122.6864,122.6864,122.6521,122.6692,8000.0
2014-06-06 13:15:00,142.98,143.01,142.98,143.0,18600.0,122.6692,122.695,122.6692,122.6864,18600.0
2014-06-06 13:20:00,143.0,143.02,142.96,142.96,15400.0,122.6864,122.7035,122.6521,122.6521,15400.0
2014-06-06 13:25:00,142.99,143.01,142.97,142.98,7500.0,122.6778,122.695,122.6606,122.6692,7500.0
2014-06-06 13:30:00,142.99,143.01,142.91,142.91,10800.0,122.6778,122.695,122.6092,122.6092,10800.0
2014-06-06 13:35:00,142.9,142.97,142.87,142.94,4000.0,122.6006,122.6606,122.5748,122.6349,4000.0
2014-06-06 13:40:00,142.98,143.0,142.9,142.91,19400.0,122.6692,122.6864,122.6006,122.6092,19400.0
2014-06-06 13:45:00,142.93,143.05,142.85,143.03,24800.0,122.6263,122.7293,122.5577,122.7121,24800.0
2014-06-06 13:50:00,143.04,143.04,142.92,142.94,12100.0,122.7207,122.7207,122.6177,122.6349,12100.0
2014-06-06 13:55:00,142.98,143.03,142.98,143.0,19100.0,122.6692,122.7121,122.6692,122.6864,19100.0
2014-06-06 14:00:00,143.0,143.01,142.99,143.0,14100.0,122.6864,122.695,122.6778,122.6864,14100.0
2014-06-06 14:05:00,143.0,143.01,142.98,142.99,17400.0,122.6864,122.695,122.6692,122.6778,17400.0
2014-06-06 14:10:00,142.98,143.0,142.97,142.98,9400.0,122.6692,122.6864,122.6606,122.6692,9400.0
2014-06-06 14:15:00,143.0,143.0,142.98,143.0,11300.0,122.6864,122.6864,122.6692,122.6864,11300.0
2014-06-06 14:20:00,143.0,143.0,142.98,143.0,13900.0,122.6864,122.6864,122.6692,122.6864,13900.0
2014-06-06 14:25:00,143.0,143.0,142.97,142.99,12800.0,122.6864,122.6864,122.6606,122.6778,12800.0
2014-06-06 14:30:00,143.0,143.01,142.98,143.01,12100.0,122.6864,122.695,122.6692,122.695,12100.0
2014-06-06 14:35:00,143.01,143.02,142.92,142.96,30800.0,122.695,122.7035,122.6177,122.6521,30800.0
2014-06-06 14:40:00,142.96,142.96,142.84,142.95,17700.0,122.6521,122.6521,122.5491,122.6435,17700.0
2014-06-06 14:45:00,142.97,142.98,142.93,142.98,12100.0,122.6606,122.6692,122.6263,122.6692,12100.0
2014-06-06 14:50:00,142.98,143.01,142.97,142.98,16100.0,122.6692,122.695,122.6606,122.6692,16100.0
2014-06-06 14:55:00,142.97,143.0,142.97,142.99,12700.0,122.6606,122.6864,122.6606,122.6778,12700.0
2014-06-06 15:00:00,143.0,143.0,142.79,142.79,59300.0,122.6864,122.6864,122.5062,122.5062,59300.0
2014-06-06 15:05:00,142.79,142.88,142.72,142.77,32400.0,122.5062,122.5834,122.4461,122.489,32400.0
2014-06-06 15:10:00,142.77,142.78,142.75,142.75,19200.0,122.489,122.4976,122.4719,122.4719,19200.0
2014-06-06 15:15:00,142.75,142.76,142.66,142.66,29600.0,122.4719,122.4805,122.3947,122.3947,29600.0
2014-06-06 15:20:00,142.67,142.67,142.55,142.62,52300.0,122.4032,122.4032,122.3003,122.3604,52300.0
2014-06-06 15:25:00,142.65,142.69,142.64,142.66,26200.0,122.3861,122.4204,122.3775,122.3947,26200.0
2014-06-06 15:30:00,142.67,142.67,142.28,142.38,68400.0,122.4032,122.4032,122.0686,122.1544,68400.0
2014-06-06 15:35:00,142.39,142.61,142.35,142.56,44700.0,122.163,122.3518,122.1287,122.3089,44700.0
2014-06-06 15:40:00,142.56,142.62,142.55,142.6,28600.0,122.3089,122.3604,122.3003,122.3432,28600.0
2014-06-06 15:45:00,142.61,142.64,142.59,142.61,49900.0,122.3518,122.3775,122.3346,122.3518,49900.0
2014-06-06 15:50:00,142.61,142.62,142.58,142.59,43900.0,122.3518,122.3604,122.326,122.3346,43900.0
2014-06-06 15:55:00,142.58,142.71,142.58,142.69,106200.0,122.326,122.4376,122.326,122.4204,106200.0
2014-06-09 09:30:00,142.69,143.37,142.69,143.36,29800.0,122.4204,123.0038,122.4204,122.9952,29800.0
2014-06-09 09:35:00,143.33,143.54,143.26,143.42,24900.0,122.9695,123.1497,122.9094,123.0467,24900.0
2014-06-09 09:40:00,143.48,143.7,143.42,143.7,33700.0,123.0982,123.2869,123.0467,123.2869,33700.0
2014-06-09 09:45:00,143.7,144.0,143.7,144.0,21200.0,123.2869,123.5443,123.2869,123.5443,21200.0
2014-06-09 09:50:00,143.97,144.03,143.78,143.93,27100.0,123.5186,123.5701,123.3556,123.4843,27100.0
2014-06-09 09:55:00,143.94,143.94,143.65,143.72,23300.0,123.4928,123.4928,123.244,123.3041,23300.0
2014-06-09 10:00:00,143.76,143.86,143.71,143.72,12300.0,123.3384,123.4242,123.2955,123.3041,12300.0
2014-06-09 10:05:00,143.72,143.8,143.59,143.68,18100.0,123.3041,123.3727,123.1926,123.2698,18100.0
2014-06-09 10:10:00,143.67,143.79,143.55,143.56,21600.0,123.2612,123.3641,123.1582,123.1668,21600.0
2014-06-09 10:15:00,143.59,143.77,143.59,143.74,16400.0,123.1926,123.347,123.1926,123.3213,16400.0
2014-06-09 10:20:00,143.67,143.87,143.64,143.77,33700.0,123.2612,123.4328,123.2355,123.347,33700.0
2014-06-09 10:25:00,143.76,144.14,143.76,144.01,23300.0,123.3384,123.6644,123.3384,123.5529,23300.0
2014-06-09 10:30:00,143.99,144.07,143.88,143.95,13300.0,123.5357,123.6044,123.4414,123.5014,13300.0
2014-06-09 10:35:00,143.99,143.99,143.89,143.97,9900.0,123.5357,123.5357,123.4499,123.5186,9900.0
2014-06-09 10:40:00,144.0,144.0,143.86,143.96,11700.0,123.5443,123.5443,123.4242,123.51,11700.0
2014-06-09 10:45:00,143.97,144.0,143.92,143.96,14000.0,123.5186,123.5443,123.4757,123.51,14000.0
2014-06-09 10:50:00,143.95,144.03,143.89,144.01,12300.0,123.5014,123.5701,123.4499,123.5529,12300.0
2014-06-09 10:55:00,144.02,144.02,143.89,144.02,10500.0,123.5615,123.5615,123.4499,123.5615,10500.0
2014-06-09 11:00:00,144.02,144.12,144.02,144.07,22500.0,123.5615,123.6473,123.5615,123.6044,22500.0
2014-06-09 11:05:00,144.06,144.17,143.99,144.14,19500.0,123.5958,123.6902,123.5357,123.6644,19500.0
2014-06-09 11:10:00,144.17,144.22,144.14,144.14,11400.0,123.6902,123.7331,123.6644,123.6644,11400.0
2014-06-09 11:15:00,144.12,144.16,144.02,144.08,9300.0,123.6473,123.6816,123.5615,123.613,9300.0
2014-06-09 11:20:00,144.08,144.17,144.0,144.05,20700.0,123.613,123.6902,123.5443,123.5872,20700.0
2014-06-09 11:25:00,144.04,144.17,144.01,144.15,10400.0,123.5786,123.6902,123.5529,123.673,10400.0
2014-06-09 11:30:00,144.16,144.21,144.1,144.16,11100.0,123.6816,123.7245,123.6301,123.6816,11100.0
2014-06-09 11:35:00,144.15,144.22,144.1,144.15,12100.0,123.673,123.7331,123.6301,123.673,12100.0
2014-06-09 11:40:00,144.15,144.3,144.15,144.29,10200.0,123.673,123.8017,123.673,123.7931,10200.0
2014-06-09 11:45:00,144.29,144.38,144.29,144.38,16100.0,123.7931,123.8703,123.7931,123.8703,16100.0
2014-06-09 11:50:00,144.38,144.4,144.25,144.27,24600.0,123.8703,123.8875,123.7588,123.776,24600.0
2014-06-09 11:55:00,144.25,144.36,144.25,144.31,7200.0,123.7588,123.8532,123.7588,123.8103,7200.0
2014-06-09 12:00:00,144.32,144.35,144.31,144.35,6600.0,123.8189,123.8446,123.8103,123.8446,6600.0
2014-06-09 12:05:00,144.34,144.37,144.31,144.31,4100.0,123.836,123.8618,123.8103,123.8103,4100.0
2014-06-09 12:10:00,144.3,144.33,143.92,143.92,19600.0,123.8017,123.8274,123.4757,123.4757,19600.0
2014-06-09 12:15:00,143.93,144.01,143.87,143.89,12300.0,123.4843,123.5529,123.4328,123.4499,12300.0
2014-06-09 12:20:00,143.88,143.89,143.75,143.88,13800.0,123.4414,123.4499,123.3298,123.4414,13800.0
2014-06-09 12:25:00,143.88,143.88,143.64,143.65,11200.0,123.4414,123.4414,123.2355,123.244,11200.0
2014-06-09 12:30:00,143.65,143.69,143.56,143.56,7900.0,123.244,123.2784,123.1668,123.1668,7900.0
2014-06-09 12:35:00,143.58,143.59,143.4,143.41,14400.0,123.184,123.1926,123.0296,123.0381,14400.0
2014-06-09 12:40:00,143.45,143.64,143.43,143.55,15200.0,123.0724,123.2355,123.0553,123.1582,15200.0
2014-06-09 12:45:00,143.55,143.57,143.38,143.4,42000.0,123.1582,123.1754,123.0124,123.0296,42000.0
2014-06-09 12:50:00,143.4,143.67,143.3,143.66,61900.0,123.0296,123.2612,122.9438,123.2526,61900.0
2014-06-09 12:55:00,143.67,143.72,143.58,143.65,7700.0,123.2612,123.3041,123.184,123.244,7700.0
2014-06-09 13:00:00,143.67,143.85,143.66,143.85,5400.0,123.2612,123.4156,123.2526,123.4156,5400.0
2014-06-09 13:05:00,143.87,143.88,143.65,143.73,20800.0,123.4328,123.4414,123.244,123.3127,20800.0
2014-06-09 13:10:00,143.71,143.76,143.69,143.76,2400.0,123.2955,123.3384,123.2784,123.3384,2400.0
2014-06-09 13:15:00,143.75,143.77,143.51,143.55,17300.0,123.3298,123.347,123.1239,123.1582,17300.0
2014-06-09 13:20:00,143.59,143.63,143.48,143.63,5800.0,123.1926,123.2269,123.0982,123.2269,5800.0
2014-06-09 13:25:00,143.65,143.65,143.5,143.53,6400.0,123.244,123.244,123.1153,123.1411,6400.0
2014-06-09 13:30:00,143.51,143.56,143.43,143.43,6200.0,123.1239,123.1668,123.0553,123.0553,6200.0
2014-06-09 13:35:00,143.44,143.61,143.44,143.51,5700.0,123.0639,123.2097,123.0639,123.1239,5700.0
2014-06-09 13:40:00,143.55,143.55,143.41,143.48,7200.0,123.1582,123.1582,123.0381,123.0982,7200.0
2014-06-09 13:45:00,143.43,143.48,143.33,143.46,11200.0,123.0553,123.0982,122.9695,123.081,11200.0
2014-06-09 13:50:00,143.46,143.55,143.44,143.5,11400.0,123.081,123.1582,123.0639,123.1153,11400.0
2014-06-09 13:55:00,143.52,143.62,143.5,143.59,7500.0,123.1325,123.2183,123.1153,123.1926,7500.0
2014-06-09 14:00:00,143.59,143.59,143.51,143.56,10500.0,123.1926,123.1926,123.1239,123.1668,10500.0
2014-06-09 14:05:00,143.56,143.57,143.38,143.38,12100.0,123.1668,123.1754,123.0124,123.0124,12100.0
2014-06-09 14:10:00,143.4,143.43,143.17,143.19,16700.0,123.0296,123.0553,122.8322,122.8494,16700.0
2014-06-09 14:15:00,143.19,143.32,143.19,143.29,12200.0,122.8494,122.9609,122.8494,122.9352,12200.0
2014-06-09 14:20:00,143.28,143.36,143.28,143.31,7200.0,122.9266,122.9952,122.9266,122.9523,7200.0
2014-06-09 14:25:00,143.29,143.38,143.29,143.32,9100.0,122.9352,123.0124,122.9352,122.9609,9100.0
2014-06-09 14:30:00,143.35,143.46,143.34,143.38,10800.0,122.9867,123.081,122.9781,123.0124,10800.0
2014-06-09 14:35:00,143.36,143.5,143.36,143.5,6500.0,122.9952,123.1153,122.9952,123.1153,6500.0
2014-06-09 14:40:00,143.5,143.66,143.49,143.66,11900.0,123.1153,123.2526,123.1068,123.2526,11900.0
2014-06-09 14:45:00,143.67,143.75,143.63,143.75,13400.0,123.2612,123.3298,123.2269,123.3298,13400.0
2014-06-09 14:50:00,143.74,143.87,143.73,143.87,18300.0,123.3213,123.4328,123.3127,123.4328,18300.0
2014-06-09 14:55:00,143.89,143.91,143.58,143.58,23700.0,123.4499,123.4671,123.184,123.184,23700.0
2014-06-09 15:00:00,143.58,143.68,143.56,143.67,16500.0,123.184,123.2698,123.1668,123.2612,16500.0
2014-06-09 15:05:00,143.68,143.68,143.51,143.51,20200.0,123.2698,123.2698,123.1239,123.1239,20200.0
2014-06-09 15:10:00,143.5,143.56,143.47,143.49,11600.0,123.1153,123.1668,123.0896,123.1068,11600.0
2014-06-09 15:15:00,143.49,143.55,143.48,143.52,16800.0,123.1068,123.1582,123.0982,123.1325,16800.0
2014-06-09 15:20:00,143.52,143.64,143.52,143.63,15300.0,123.1325,123.2355,123.1325,123.2269,15300.0
2014-06-09 15:25:00,143.64,143.7,143.56,143.59,16700.0,123.2355,123.2869,123.1668,123.1926,16700.0
2014-06-09 15:30:00,143.6,143.6,143.52,143.52,17900.0,123.2011,123.2011,123.1325,123.1325,17900.0
2014-06-09 15:35:00,143.51,143.52,143.41,143.48,17100.0,123.1239,123.1325,123.0381,123.0982,17100.0
2014-06-09 15:40:00,143.47,143.48,143.29,143.29,25100.0,123.0896,123.0982,122.9352,122.9352,25100.0
2014-06-09 15:45:00,143.3,143.5,143.28,143.48,24300.0,122.9438,123.1153,122.9266,123.0982,24300.0
2014-06-09 15:50:00,143.49,143.62,143.47,143.51,28000.0,123.1068,123.2183,123.0896,123.1239,28000.0
2014-06-09 15:55:00,143.5,143.66,143.49,143.64,68300.0,123.1153,123.2526,123.1068,123.2355,68300.0
2014-06-10 09:30:00,142.97,143.37,142.96,143.05,32100.0,122.6606,123.0038,122.6521,122.7293,32100.0
2014-06-10 09:35:00,142.96,143.21,142.9,143.21,4500.0,122.6521,122.8665,122.6006,122.8665,4500.0
2014-06-10 09:40:00,143.09,143.15,142.96,143.06,6900.0,122.7636,122.8151,122.6521,122.7378,6900.0
2014-06-10 09:45:00,143.02,143.08,143.01,143.06,9300.0,122.7035,122.755,122.695,122.7378,9300.0
2014-06-10 09:50:00,143.08,143.37,143.07,143.27,19300.0,122.755,123.0038,122.7464,122.918,19300.0
2014-06-10 09:55:00,143.28,143.32,143.16,143.18,18800.0,122.9266,122.9609,122.8236,122.8408,18800.0
2014-06-10 10:00:00,143.17,143.2,142.81,142.94,29800.0,122.8322,122.858,122.5234,122.6349,29800.0
2014-06-10 10:05:00,142.97,143.07,142.92,142.95,13600.0,122.6606,122.7464,122.6177,122.6435,13600.0
2014-06-10 10:10:00,142.97,143.0,142.89,142.99,9700.0,122.6606,122.6864,122.592,122.6778,9700.0
2014-06-10 10:15:00,142.98,143.18,142.9,143.14,19200.0,122.6692,122.8408,122.6006,122.8065,19200.0
2014-06-10 10:20:00,143.12,143.37,143.1,143.37,14000.0,122.7893,123.0038,122.7722,123.0038,14000.0
2014-06-10 10:25:00,143.37,143.61,143.32,143.58,11900.0,123.0038,123.2097,122.9609,123.184,11900.0
2014-06-10 10:30:00,143.55,143.62,143.41,143.47,11200.0,123.1582,123.2183,123.0381,123.0896,11200.0
2014-06-10 10:35:00,143.47,143.52,143.4,143.44,5900.0,123.0896,123.1325,123.0296,123.0639,5900.0
2014-06-10 10:40:00,143.48,143.49,143.4,143.49,12000.0,123.0982,123.1068,123.0296,123.1068,12000.0
2014-06-10 10:45:00,143.46,143.47,143.37,143.44,7400.0,123.081,123.0896,123.0038,123.0639,7400.0
2014-06-10 10:50:00,143.44,143.55,143.42,143.55,18900.0,123.0639,123.1582,123.0467,123.1582,18900.0
2014-06-10 10:55:00,143.56,143.71,143.53,143.59,20100.0,123.1668,123.2955,123.1411,123.1926,20100.0
2014-06-10 11:00:00,143.6,143.6,143.49,143.52,3300.0,123.2011,123.2011,123.1068,123.1325,3300.0
2014-06-10 11:05:00,143.5,143.66,143.46,143.66,5700.0,123.1153,123.2526,123.081,123.2526,5700.0
2014-06-10 11:10:00,143.64,143.73,143.64,143.69,5300.0,123.2355,123.3127,123.2355,123.2784,5300.0
2014-06-10 11:15:00,143.69,143.72,143.63,143.69,6000.0,123.2784,123.3041,123.2269,123.2784,6000.0
2014-06-10 11:20:00,143.69,143.69,143.56,143.56,4500.0,123.2784,123.2784,123.1668,123.1668,4500.0
2014-06-10 11:25:00,143.57,143.79,143.57,143.76,12500.0,123.1754,123.3641,123.1754,123.3384,12500.0
2014-06-10 11:30:00,143.76,143.85,143.75,143.82,12700.0,123.3384,123.4156,123.3298,123.3899,12700.0
2014-06-10 11:35:00,143.82,143.82,143.67,143.73,3100.0,123.3899,123.3899,123.2612,123.3127,3100.0
2014-06-10 11:40:00,143.74,143.81,143.73,143.78,7200.0,123.3213,123.3813,123.3127,123.3556,7200.0
2014-06-10 11:45:00,143.78,143.89,143.75,143.84,6600.0,123.3556,123.4499,123.3298,123.407,6600.0
2014-06-10 11:50:00,143.85,143.86,143.82,143.82,3700.0,123.4156,123.4242,123.3899,123.3899,3700.0
2014-06-10 11:55:00,143.82,143.84,143.75,143.78,4300.0,123.3899,123.407,123.3298,123.3556,4300.0
2014-06-10 12:00:00,143.77,143.77,143.61,143.61,6800.0,123.347,123.347,123.2097,123.2097,6800.0
2014-06-10 12:05:00,143.66,143.75,143.59,143.71,3200.0,123.2526,123.3298,123.1926,123.2955,3200.0
2014-06-10 12:10:00,143.73,143.9,143.72,143.86,5700.0,123.3127,123.4585,123.3041,123.4242,5700.0
2014-06-10 12:15:00,143.88,143.9,143.81,143.87,4900.0,123.4414,123.4585,123.3813,123.4328,4900.0
2014-06-10 12:20:00,143.84,143.87,143.77,143.78,3000.0,123.407,123.4328,123.347,123.3556,3000.0
2014-06-10 12:25:00,143.78,143.88,143.74,143.85,4500.0,123.3556,123.4414,123.3213,123.4156,4500.0
2014-06-10 12:30:00,143.85,143.91,143.83,143.9,3300.0,123.4156,123.4671,123.3985,123.4585,3300.0
2014-06-10 12:35:00,143.89,143.89,143.67,143.67,18400.0,123.4499,123.4499,123.2612,123.2612,18400.0
2014-06-10 12:40:00,143.65,143.65,143.52,143.52,6000.0,123.244,123.244,123.1325,123.1325,6000.0
2014-06-10 12:45:00,143.52,143.54,143.45,143.51,7200.0,123.1325,123.1497,123.0724,123.1239,7200.0
2014-06-10 12:50:00,143.52,143.62,143.5,143.61,3400.0,123.1325,123.2183,123.1153,123.2097,3400.0
2014-06-10 12:55:00,143.59,143.64,143.57,143.6,3100.0,123.1926,123.2355,123.1754,123.2011,3100.0
2014-06-10 13:00:00,143.59,143.63,143.56,143.63,3100.0,123.1926,123.2269,123.1668,123.2269,3100.0
2014-06-10 13:05:00,143.61,143.61,143.5,143.54,10000.0,123.2097,123.2097,123.1153,123.1497,10000.0
2014-06-10 13:10:00,143.55,143.57,143.47,143.52,4500.0,123.1582,123.1754,123.0896,123.1325,4500.0
2014-06-10 13:15:00,143.51,143.52,143.4,143.44,5600.0,123.1239,123.1325,123.0296,123.0639,5600.0
2014-06-10 13:20:00,143.45,143.46,143.4,143.43,9700.0,123.0724,123.081,123.0296,123.0553,9700.0
2014-06-10 13:25:00,143.4,143.42,143.36,143.38,6000.0,123.0296,123.0467,122.9952,123.0124,6000.0
2014-06-10 13:30:00,143.42,143.45,143.37,143.37,13800.0,123.0467,123.0724,123.0038,123.0038,13800.0
2014-06-10 13:35:00,143.38,143.39,143.33,143.39,5200.0,123.0124,123.021,122.9695,123.021,5200.0
2014-06-10 13:40:00,143.4,143.49,143.39,143.49,6300.0,123.0296,123.1068,123.021,123.1068,6300.0
2014-06-10 13:45:00,143.48,143.59,143.42,143.59,6300.0,123.0982,123.1926,123.0467,123.1926,6300.0
2014-06-10 13:50:00,143.59,143.7,143.55,143.7,5200.0,123.1926,123.2869,123.1582,123.2869,5200.0
2014-06-10 13:55:00,143.68,143.78,143.65,143.75,7200.0,123.2698,123.3556,123.244,123.3298,7200.0
2014-06-10 14:00:00,143.76,143.85,143.74,143.85,9700.0,123.3384,123.4156,123.3213,123.4156,9700.0
2014-06-10 14:05:00,143.85,143.87,143.83,143.87,7700.0,123.4156,123.4328,123.3985,123.4328,7700.0
2014-06-10 14:10:00,143.87,143.91,143.85,143.91,7800.0,123.4328,123.4671,123.4156,123.4671,7800.0
2014-06-10 14:15:00,143.9,143.91,143.66,143.72,13100.0,123.4585,123.4671,123.2526,123.3041,13100.0
2014-06-10 14:20:00,143.72,143.78,143.72,143.74,9600.0,123.3041,123.3556,123.3041,123.3213,9600.0
2014-06-10 14:25:00,143.74,143.81,143.73,143.8,7300.0,123.3213,123.3813,123.3127,123.3727,7300.0
2014-06-10 14:30:00,143.78,143.78,143.66,143.75,6400.0,123.3556,123.3556,123.2526,123.3298,6400.0
2014-06-10 14:35:00,143.74,143.79,143.71,143.79,6500.0,123.3213,123.3641,123.2955,123.3641,6500.0
2014-06-10 14:40:00,143.79,143.87,143.79,143.84,8300.0,123.3641,123.4328,123.3641,123.407,8300.0
2014-06-10 14:45:00,143.86,143.86,143.83,143.85,3400.0,123.4242,123.4242,123.3985,123.4156,3400.0
2014-06-10 14:50:00,143.84,143.88,143.84,143.86,3900.0,123.407,123.4414,123.407,123.4242,3900.0
2014-06-10 14:55:00,143.86,143.9,143.8,143.8,14300.0,123.4242,123.4585,123.3727,123.3727,14300.0
2014-06-10 15:00:00,143.78,143.81,143.73,143.76,8100.0,123.3556,123.3813,123.3127,123.3384,8100.0
2014-06-10 15:05:00,143.76,143.76,143.72,143.72,10300.0,123.3384,123.3384,123.3041,123.3041,10300.0
2014-06-10 15:10:00,143.72,143.72,143.66,143.67,9800.0,123.3041,123.3041,123.2526,123.2612,9800.0
2014-06-10 15:15:00,143.67,143.75,143.58,143.75,8400.0,123.2612,123.3298,123.184,123.3298,8400.0
2014-06-10 15:20:00,143.75,143.87,143.74,143.76,33400.0,123.3298,123.4328,123.3213,123.3384,33400.0
2014-06-10 15:25:00,143.76,143.83,143.65,143.82,29300.0,123.3384,123.3985,123.244,123.3899,29300.0
2014-06-10 15:30:00,143.81,143.9,143.76,143.81,26000.0,123.3813,123.4585,123.3384,123.3813,26000.0
2014-06-10 15:35:00,143.8,143.81,143.68,143.71,32800.0,123.3727,123.3813,123.2698,123.2955,32800.0
2014-06-10 15:40:00,143.71,143.75,143.69,143.69,19000.0,123.2955,123.3298,123.2784,123.2784,19000.0
2014-06-10 15:45:00,143.69,143.81,143.68,143.74,25500.0,123.2784,123.3813,123.2698,123.3213,25500.0
2014-06-10 15:50:00,143.73,143.84,143.7,143.72,44400.0,123.3127,123.407,123.2869,123.3041,44400.0
2014-06-10 15:55:00,143.72,143.82,143.7,143.8,48700.0,123.3041,123.3899,123.2869,123.3727,48700.0
2014-06-11 09:30:00,143.07,143.07,142.36,142.82,25200.0,122.7464,122.7464,122.1373,122.5319,25200.0
2014-06-11 09:35:00,142.68,142.83,142.4,142.53,41500.0,122.4118,122.5405,122.1716,122.2831,41500.0
2014-06-11 09:40:00,142.54,142.79,142.34,142.66,16000.0,122.2917,122.5062,122.1201,122.3947,16000.0
2014-06-11 09:45:00,142.73,142.73,142.3,142.48,44100.0,122.4547,122.4547,122.0858,122.2402,44100.0
2014-06-11 09:50:00,142.46,142.52,142.19,142.19,24500.0,122.2231,122.2746,121.9914,121.9914,24500.0
2014-06-11 09:55:00,142.21,142.24,142.03,142.09,25300.0,122.0086,122.0343,121.8542,121.9056,25300.0
2014-06-11 10:00:00,142.04,142.08,141.94,142.02,21700.0,121.8627,121.8971,121.7769,121.8456,21700.0
2014-06-11 10:05:00,142.05,142.33,142.05,142.29,11900.0,121.8713,122.1115,121.8713,122.0772,11900.0
2014-06-11 10:10:00,142.32,142.37,142.2,142.27,18500.0,122.103,122.1459,122.0,122.0601,18500.0
2014-06-11 10:15:00,142.27,142.34,142.25,142.26,10700.0,122.0601,122.1201,122.0429,122.0515,10700.0
2014-06-11 10:20:00,142.26,142.32,142.25,142.31,7300.0,122.0515,122.103,122.0429,122.0944,7300.0
2014-06-11 10:25:00,142.31,142.32,142.16,142.22,19800.0,122.0944,122.103,121.9657,122.0172,19800.0
2014-06-11 10:30:00,142.2,142.25,142.1,142.14,13500.0,122.0,122.0429,121.9142,121.9485,13500.0
2014-06-11 10:35:00,142.16,142.22,142.06,142.2,31600.0,121.9657,122.0172,121.8799,122.0,31600.0
2014-06-11 10:40:00,142.2,142.48,142.09,142.3,27500.0,122.0,122.2402,121.9056,122.0858,27500.0
2014-06-11 10:45:00,142.3,142.5,142.24,142.5,16500.0,122.0858,122.2574,122.0343,122.2574,16500.0
2014-06-11 10:50:00,142.45,142.52,142.36,142.46,12100.0,122.2145,122.2746,122.1373,122.2231,12100.0
2014-06-11 10:55:00,142.5,142.5,142.34,142.34,10000.0,122.2574,122.2574,122.1201,122.1201,10000.0
2014-06-11 11:00:00,142.34,142.5,142.34,142.49,17600.0,122.1201,122.2574,122.1201,122.2488,17600.0
2014-06-11 11:05:00,142.47,142.53,142.41,142.53,8800.0,122.2317,122.2831,122.1802,122.2831,8800.0
2014-06-11 11:10:00,142.51,142.57,142.45,142.45,6600.0,122.266,122.3175,122.2145,122.2145,6600.0
2014-06-11 11:15:00,142.46,142.46,142.27,142.31,6000.0,122.2231,122.2231,122.0601,122.0944,6000.0
2014-06-11 11:20:00,142.28,142.43,142.28,142.37,4200.0,122.0686,122.1973,122.0686,122.1459,4200.0
2014-06-11 11:25:00,142.38,142.51,142.38,142.51,6900.0,122.1544,122.266,122.1544,122.266,6900.0
2014-06-11 11:30:00,142.51,142.6,142.51,142.56,5800.0,122.266,122.3432,122.266,122.3089,5800.0
2014-06-11 11:35:00,142.57,142.57,142.48,142.55,4400.0,122.3175,122.3175,122.2402,122.3003,4400.0
2014-06-11 11:40:00,142.53,142.6,142.51,142.56,4800.0,122.2831,122.3432,122.266,122.3089,4800.0
2014-06-11 11:45:00,142.55,142.62,142.53,142.59,5200.0,122.3003,122.3604,122.2831,122.3346,5200.0
2014-06-11 11:50:00,142.58,142.75,142.58,142.75,7100.0,122.326,122.4719,122.326,122.4719,7100.0
2014-06-11 11:55:00,142.76,142.89,142.76,142.88,9000.0,122.4805,122.592,122.4805,122.5834,9000.0
2014-06-11 12:00:00,142.87,142.87,142.75,142.82,6200.0,122.5748,122.5748,122.4719,122.5319,6200.0
2014-06-11 12:05:00,142.82,142.88,142.76,142.88,3700.0,122.5319,122.5834,122.4805,122.5834,3700.0
2014-06-11 12:10:00,142.87,142.92,142.86,142.91,7100.0,122.5748,122.6177,122.5663,122.6092,7100.0
2014-06-11 12:15:00,142.89,142.91,142.86,142.91,2300.0,122.592,122.6092,122.5663,122.6092,2300.0
2014-06-11 12:20:00,142.91,142.94,142.85,142.85,4700.0,122.6092,122.6349,122.5577,122.5577,4700.0
2014-06-11 12:25:00,142.88,142.9,142.85,142.87,2400.0,122.5834,122.6006,122.5577,122.5748,2400.0
2014-06-11 12:30:00,142.86,142.92,142.83,142.92,5200.0,122.5663,122.6177,122.5405,122.6177,5200.0
2014-06-11 12:35:00,142.92,142.97,142.92,142.92,4800.0,122.6177,122.6606,122.6177,122.6177,4800.0
2014-06-11 12:40:00,142.92,142.92,142.88,142.92,4200.0,122.6177,122.6177,122.5834,122.6177,4200.0
2014-06-11 12:45:00,142.9,142.97,142.9,142.95,3500.0,122.6006,122.6606,122.6006,122.6435,3500.0
2014-06-11 12:50:00,142.95,142.98,142.93,142.97,1500.0,122.6435,122.6692,122.6263,122.6606,1500.0
2014-06-11 12:55:00,142.97,143.05,142.96,143.02,9500.0,122.6606,122.7293,122.6521,122.7035,9500.0
2014-06-11 13:00:00,143.05,143.05,142.86,142.87,4700.0,122.7293,122.7293,122.5663,122.5748,4700.0
2014-06-11 13:05:00,142.86,142.9,142.82,142.89,3100.0,122.5663,122.6006,122.5319,122.592,3100.0
2014-06-11 13:10:00,142.85,142.92,142.84,142.86,3900.0,122.5577,122.6177,122.5491,122.5663,3900.0
2014-06-11 13:15:00,142.84,142.94,142.84,142.94,3300.0,122.5491,122.6349,122.5491,122.6349,3300.0
2014-06-11 13:20:00,142.94,142.97,142.9,142.94,5100.0,122.6349,122.6606,122.6006,122.6349,5100.0
2014-06-11 13:25:00,142.97,142.97,142.92,142.96,3200.0,122.6606,122.6606,122.6177,122.6521,3200.0
2014-06-11 13:30:00,142.96,142.98,142.89,142.89,2200.0,122.6521,122.6692,122.592,122.592,2200.0
2014-06-11 13:35:00,142.89,142.89,142.79,142.81,3200.0,122.592,122.592,122.5062,122.5234,3200.0
2014-06-11 13:40:00,142.79,142.84,142.77,142.78,5600.0,122.5062,122.5491,122.489,122.4976,5600.0
2014-06-11 13:45:00,142.77,142.78,142.7,142.73,2800.0,122.489,122.4976,122.429,122.4547,2800.0
2014-06-11 13:50:00,142.7,142.83,142.68,142.8,4600.0,122.429,122.5405,122.4118,122.5148,4600.0
2014-06-11 13:55:00,142.8,142.81,142.7,142.7,3800.0,122.5148,122.5234,122.429,122.429,3800.0
2014-06-11 14:00:00,142.71,142.73,142.62,142.62,4800.0,122.4376,122.4547,122.3604,122.3604,4800.0
2014-06-11 14:05:00,142.58,142.61,142.5,142.52,4600.0,122.326,122.3518,122.2574,122.2746,4600.0
2014-06-11 14:10:00,142.51,142.52,142.42,142.42,6400.0,122.266,122.2746,122.1888,122.1888,6400.0
2014-06-11 14:15:00,142.46,142.58,142.46,142.58,2600.0,122.2231,122.326,122.2231,122.326,2600.0
2014-06-11 14:20:00,142.58,142.58,142.46,142.49,5900.0,122.326,122.326,122.2231,122.2488,5900.0
2014-06-11 14:25:00,142.48,142.55,142.46,142.53,5400.0,122.2402,122.3003,122.2231,122.2831,5400.0
2014-06-11 14:30:00,142.53,142.58,142.53,142.56,3300.0,122.2831,122.326,122.2831,122.3089,3300.0
2014-06-11 14:35:00,142.58,142.59,142.56,142.59,2500.0,122.326,122.3346,122.3089,122.3346,2500.0
2014-06-11 14:40:00,142.61,142.65,142.6,142.6,3700.0,122.3518,122.3861,122.3432,122.3432,3700.0
2014-06-11 14:45:00,142.61,142.8,142.61,142.74,5400.0,122.3518,122.5148,122.3518,122.4633,5400.0
2014-06-11 14:50:00,142.74,142.74,142.62,142.64,4500.0,122.4633,122.4633,122.3604,122.3775,4500.0
2014-06-11 14:55:00,142.64,142.7,142.59,142.65,6100.0,122.3775,122.429,122.3346,122.3861,6100.0
2014-06-11 15:00:00,142.65,142.72,142.65,142.68,6000.0,122.3861,122.4461,122.3861,122.4118,6000.0
2014-06-11 15:05:00,142.68,142.69,142.65,142.69,5300.0,122.4118,122.4204,122.3861,122.4204,5300.0
2014-06-11 15:10:00,142.67,142.74,142.65,142.65,6500.0,122.4032,122.4633,122.3861,122.3861,6500.0
2014-06-11 15:15:00,142.65,142.66,142.59,142.62,7200.0,122.3861,122.3947,122.3346,122.3604,7200.0
2014-06-11 15:20:00,142.61,142.72,142.59,142.7,8600.0,122.3518,122.4461,122.3346,122.429,8600.0
2014-06-11 15:25:00,142.7,142.87,142.7,142.86,10300.0,122.429,122.5748,122.429,122.5663,10300.0
2014-06-11 15:30:00,142.88,143.03,142.88,143.02,14300.0,122.5834,122.7121,122.5834,122.7035,14300.0
2014-06-11 15:35:00,143.02,143.07,143.0,143.07,16300.0,122.7035,122.7464,122.6864,122.7464,16300.0
2014-06-11 15:40:00,143.07,143.09,143.03,143.03,18500.0,122.7464,122.7636,122.7121,122.7121,18500.0
2014-06-11 15:45:00,143.03,143.03,142.84,142.88,16700.0,122.7121,122.7121,122.5491,122.5834,16700.0
2014-06-11 15:50:00,142.88,142.91,142.79,142.81,19000.0,122.5834,122.6092,122.5062,122.5234,19000.0
2014-06-11 15:55:00,142.81,142.83,142.69,142.77,36500.0,122.5234,122.5405,122.4204,122.489,36500.0
2014-06-12 09:30:00,142.09,142.28,141.74,141.9,33900.0,121.9056,122.0686,121.6054,121.7426,33900.0
2014-06-12 09:35:00,141.91,141.92,141.23,141.24,16700.0,121.7512,121.7598,121.1678,121.1764,16700.0
2014-06-12 09:40:00,141.28,141.73,141.21,141.63,9200.0,121.2107,121.5968,121.1506,121.511,9200.0
2014-06-12 09:45:00,141.67,141.8,141.48,141.48,23100.0,121.5453,121.6568,121.3823,121.3823,23100.0
2014-06-12 09:50:00,141.45,141.6,141.16,141.16,17500.0,121.3566,121.4852,121.1077,121.1077,17500.0
2014-06-12 09:55:00,141.16,141.33,141.12,141.2,13700.0,121.1077,121.2536,121.0734,121.1421,13700.0
2014-06-12 10:00:00,141.18,141.18,140.88,140.9,26600.0,121.1249,121.1249,120.8675,120.8847,26600.0
2014-06-12 10:05:00,140.9,140.93,140.69,140.75,34200.0,120.8847,120.9104,120.7045,120.756,34200.0
2014-06-12 10:10:00,140.77,140.89,140.69,140.69,34800.0,120.7732,120.8761,120.7045,120.7045,34800.0
2014-06-12 10:15:00,140.71,140.85,140.67,140.79,11900.0,120.7217,120.8418,120.6874,120.7903,11900.0
2014-06-12 10:20:00,140.76,140.89,140.72,140.75,7900.0,120.7646,120.8761,120.7303,120.756,7900.0
2014-06-12 10:25:00,140.77,140.79,140.28,140.35,25700.0,120.7732,120.7903,120.3528,120.4128,25700.0
2014-06-12 10:30:00,140.38,140.49,140.28,140.28,23200.0,120.4386,120.5329,120.3528,120.3528,23200.0
2014-06-12 10:35:00,140.28,140.36,140.13,140.16,10100.0,120.3528,120.4214,120.2241,120.2498,10100.0
2014-06-12 10:40:00,140.15,140.16,140.06,140.06,11400.0,120.2412,120.2498,120.164,120.164,11400.0
2014-06-12 10:45:00,140.1,140.18,140.03,140.12,9900.0,120.1983,120.267,120.1383,120.2155,9900.0
2014-06-12 10:50:00,140.15,140.35,140.11,140.35,14800.0,120.2412,120.4128,120.2069,120.4128,14800.0
2014-06-12 10:55:00,140.31,140.33,140.12,140.16,16400.0,120.3785,120.3957,120.2155,120.2498,16400.0
2014-06-12 11:00:00,140.14,140.17,140.05,140.15,11900.0,120.2326,120.2584,120.1554,120.2412,11900.0
2014-06-12 11:05:00,140.15,140.31,140.15,140.29,12400.0,120.2412,120.3785,120.2412,120.3613,12400.0
2014-06-12 11:10:00,140.3,140.67,140.29,140.6,34800.0,120.3699,120.6874,120.3613,120.6273,34800.0
2014-06-12 11:15:00,140.65,140.79,140.61,140.77,8100.0,120.6702,120.7903,120.6359,120.7732,8100.0
2014-06-12 11:20:00,140.79,140.86,140.75,140.76,13500.0,120.7903,120.8504,120.756,120.7646,13500.0
2014-06-12 11:25:00,140.75,141.09,140.73,141.04,14700.0,120.756,121.0477,120.7388,121.0048,14700.0
2014-06-12 11:30:00,141.06,141.16,141.03,141.04,8300.0,121.022,121.1077,120.9962,121.0048,8300.0
2014-06-12 11:35:00,141.11,141.11,141.05,141.07,4900.0,121.0649,121.0649,121.0134,121.0305,4900.0
2014-06-12 11:40:00,141.07,141.07,140.9,140.94,10100.0,121.0305,121.0305,120.8847,120.919,10100.0
2014-06-12 11:45:00,140.96,141.06,140.95,141.02,4600.0,120.9362,121.022,120.9276,120.9876,4600.0
2014-06-12 11:50:00,141.0,141.06,140.94,141.03,5200.0,120.9705,121.022,120.919,120.9962,5200.0
2014-06-12 11:55:00,141.05,141.06,140.98,141.03,4900.0,121.0134,121.022,120.9533,120.9962,4900.0
2014-06-12 12:00:00,141.0,141.0,140.9,140.95,9800.0,120.9705,120.9705,120.8847,120.9276,9800.0
2014-06-12 12:05:00,140.96,140.99,140.9,140.99,10200.0,120.9362,120.9619,120.8847,120.9619,10200.0
2014-06-12 12:10:00,141.0,141.04,140.97,141.03,11500.0,120.9705,121.0048,120.9447,120.9962,11500.0
2014-06-12 12:15:00,141.05,141.05,140.87,140.94,5900.0,121.0134,121.0134,120.8589,120.919,5900.0
2014-06-12 12:20:00,140.94,141.07,140.94,141.04,6400.0,120.919,121.0305,120.919,121.0048,6400.0
2014-06-12 12:25:00,141.08,141.17,141.08,141.12,3200.0,121.0391,121.1163,121.0391,121.0734,3200.0
2014-06-12 12:30:00,141.12,141.25,141.09,141.25,8600.0,121.0734,121.185,121.0477,121.185,8600.0
2014-06-12 12:35:00,141.23,141.3,141.23,141.25,7500.0,121.1678,121.2279,121.1678,121.185,7500.0
2014-06-12 12:40:00,141.25,141.25,141.2,141.2,13700.0,121.185,121.185,121.1421,121.1421,13700.0
2014-06-12 12:45:00,141.2,141.2,141.14,141.17,8100.0,121.1421,121.1421,121.0906,121.1163,8100.0
2014-06-12 12:50:00,141.17,141.18,141.03,141.04,12800.0,121.1163,121.1249,120.9962,121.0048,12800.0
2014-06-12 12:55:00,141.03,141.08,141.01,141.02,8100.0,120.9962,121.0391,120.9791,120.9876,8100.0
2014-06-12 13:00:00,141.0,141.03,140.95,141.03,7800.0,120.9705,120.9962,120.9276,120.9962,7800.0
2014-06-12 13:05:00,141.04,141.12,140.95,141.04,8600.0,121.0048,121.0734,120.9276,121.0048,8600.0
2014-06-12 13:10:00,141.05,141.07,140.92,140.95,6800.0,121.0134,121.0305,120.9018,120.9276,6800.0
2014-06-12 13:15:00,141.0,141.07,140.95,140.95,3700.0,120.9705,121.0305,120.9276,120.9276,3700.0
2014-06-12 13:20:00,140.93,140.94,140.83,140.9,4200.0,120.9104,120.919,120.8246,120.8847,4200.0
2014-06-12 13:25:00,140.91,140.93,140.81,140.85,4200.0,120.8933,120.9104,120.8075,120.8418,4200.0
2014-06-12 13:30:00,140.83,140.88,140.8,140.8,4500.0,120.8246,120.8675,120.7989,120.7989,4500.0
2014-06-12 13:35:00,140.81,140.82,140.71,140.82,4200.0,120.8075,120.816,120.7217,120.816,4200.0
2014-06-12 13:40:00,140.79,140.92,140.76,140.81,7400.0,120.7903,120.9018,120.7646,120.8075,7400.0
2014-06-12 13:45:00,140.8,140.8,140.63,140.66,6500.0,120.7989,120.7989,120.653,120.6788,6500.0
2014-06-12 13:50:00,140.68,140.68,140.42,140.42,8600.0,120.6959,120.6959,120.4729,120.4729,8600.0
2014-06-12 13:55:00,140.43,140.51,140.35,140.49,6800.0,120.4814,120.5501,120.4128,120.5329,6800.0
2014-06-12 14:00:00,140.47,140.54,140.39,140.51,5500.0,120.5158,120.5758,120.4471,120.5501,5500.0
2014-06-12 14:05:00,140.52,140.62,140.46,140.54,7800.0,120.5587,120.6445,120.5072,120.5758,7800.0
2014-06-12 14:10:00,140.55,140.59,140.5,140.59,4800.0,120.5844,120.6187,120.5415,120.6187,4800.0
2014-06-12 14:15:00,140.62,140.66,140.52,140.53,10400.0,120.6445,120.6788,120.5587,120.5672,10400.0
2014-06-12 14:20:00,140.53,140.53,140.36,140.39,6700.0,120.5672,120.5672,120.4214,120.4471,6700.0
2014-06-12 14:25:00,140.36,140.46,140.33,140.33,7700.0,120.4214,120.5072,120.3957,120.3957,7700.0
2014-06-12 14:30:00,140.37,140.39,140.25,140.26,9500.0,120.43,120.4471,120.327,120.3356,9500.0
2014-06-12 14:35:00,140.26,140.29,140.16,140.16,10300.0,120.3356,120.3613,120.2498,120.2498,10300.0
2014-06-12 14:40:00,140.18,140.22,140.1,140.14,20100.0,120.267,120.3013,120.1983,120.2326,20100.0
2014-06-12 14:45:00,140.14,140.14,140.03,140.04,19200.0,120.2326,120.2326,120.1383,120.1468,19200.0
2014-06-12 14:50:00,140.06,140.06,139.96,139.99,19400.0,120.164,120.164,120.0782,120.104,19400.0
2014-06-12 14:55:00,139.99,140.0,139.88,139.94,11800.0,120.104,120.1125,120.0096,120.0611,11800.0
2014-06-12 15:00:00,139.95,139.95,139.83,139.83,13700.0,120.0696,120.0696,119.9667,119.9667,13700.0
2014-06-12 15:05:00,139.83,139.88,139.69,139.76,19900.0,119.9667,120.0096,119.8466,119.9066,19900.0
2014-06-12 15:10:00,139.72,139.8,139.63,139.74,9100.0,119.8723,119.9409,119.7951,119.8895,9100.0
2014-06-12 15:15:00,139.74,139.84,139.72,139.8,12300.0,119.8895,119.9753,119.8723,119.9409,12300.0
2014-06-12 15:20:00,139.8,139.89,139.78,139.8,16600.0,119.9409,120.0182,119.9238,119.9409,16600.0
2014-06-12 15:25:00,139.8,139.87,139.69,139.74,17100.0,119.9409,120.001,119.8466,119.8895,17100.0
2014-06-12 15:30:00,139.73,139.73,139.61,139.7,28500.0,119.8809,119.8809,119.7779,119.8551,28500.0
2014-06-12 15:35:00,139.7,139.71,139.38,139.38,26600.0,119.8551,119.8637,119.5806,119.5806,26600.0
2014-06-12 15:40:00,139.38,139.44,139.24,139.25,63800.0,119.5806,119.6321,119.4605,119.4691,63800.0
2014-06-12 15:45:00,139.23,139.47,139.22,139.37,50800.0,119.4519,119.6578,119.4433,119.572,50800.0
2014-06-12 15:50:00,139.36,139.38,139.32,139.34,54900.0,119.5634,119.5806,119.5291,119.5463,54900.0
2014-06-12 15:55:00,139.34,139.35,139.14,139.21,116100.0,119.5463,119.5549,119.3747,119.4348,116100.0
2014-06-13 09:30:00,139.53,139.7,139.39,139.48,17500.0,119.7093,119.8551,119.5892,119.6664,17500.0
2014-06-13 09:35:00,139.55,139.66,139.09,139.16,34100.0,119.7265,119.8208,119.3318,119.3919,34100.0
2014-06-13 09:40:00,139.12,139.9,139.12,139.82,52700.0,119.3575,120.0267,119.3575,119.9581,52700.0
2014-06-13 09:45:00,139.81,140.07,139.81,139.93,14000.0,119.9495,120.1726,119.9495,120.0525,14000.0
2014-06-13 09:50:00,139.88,139.9,139.77,139.77,7000.0,120.0096,120.0267,119.9152,119.9152,7000.0
2014-06-13 09:55:00,139.77,139.8,139.48,139.58,11500.0,119.9152,119.9409,119.6664,119.7522,11500.0
2014-06-13 10:00:00,139.55,139.6,139.13,139.21,40000.0,119.7265,119.7694,119.3661,119.4348,40000.0
2014-06-13 10:05:00,139.25,139.27,139.14,139.24,11100.0,119.4691,119.4862,119.3747,119.4605,11100.0
2014-06-13 10:10:00,139.22,139.47,139.17,139.25,48500.0,119.4433,119.6578,119.4004,119.4691,48500.0
2014-06-13 10:15:00,139.25,139.82,139.25,139.75,23600.0,119.4691,119.9581,119.4691,119.898,23600.0
2014-06-13 10:20:00,139.77,139.93,139.73,139.83,23400.0,119.9152,120.0525,119.8809,119.9667,23400.0
2014-06-13 10:25:00,139.84,139.95,139.82,139.84,13000.0,119.9753,120.0696,119.9581,119.9753,13000.0
2014-06-13 10:30:00,139.84,140.03,139.82,140.03,12200.0,119.9753,120.1383,119.9581,120.1383,12200.0
2014-06-13 10:35:00,140.03,140.05,139.87,139.96,13900.0,120.1383,120.1554,120.001,120.0782,13900.0
2014-06-13 10:40:00,139.96,140.01,139.92,139.97,6800.0,120.0782,120.1211,120.0439,120.0868,6800.0
2014-06-13 10:45:00,139.97,139.97,139.78,139.88,5900.0,120.0868,120.0868,119.9238,120.0096,5900.0
2014-06-13 10:50:00,139.88,139.95,139.85,139.95,5700.0,120.0096,120.0696,119.9838,120.0696,5700.0
2014-06-13 10:55:00,139.97,140.02,139.93,139.99,8800.0,120.0868,120.1297,120.0525,120.104,8800.0
2014-06-13 11:00:00,140.0,140.03,139.97,140.03,14200.0,120.1125,120.1383,120.0868,120.1383,14200.0
2014-06-13 11:05:00,140.05,140.06,139.99,140.01,8500.0,120.1554,120.164,120.104,120.1211,8500.0
2014-06-13 11:10:00,140.0,140.0,139.93,139.96,12200.0,120.1125,120.1125,120.0525,120.0782,12200.0
2014-06-13 11:15:00,139.96,140.02,139.95,140.02,8600.0,120.0782,120.1297,120.0696,120.1297,8600.0
2014-06-13 11:20:00,140.0,140.1,139.98,140.1,5200.0,120.1125,120.1983,120.0954,120.1983,5200.0
2014-06-13 11:25:00,140.12,140.12,140.03,140.07,5800.0,120.2155,120.2155,120.1383,120.1726,5800.0
2014-06-13 11:30:00,140.09,140.19,140.05,140.06,18800.0,120.1897,120.2755,120.1554,120.164,18800.0
2014-06-13 11:35:00,140.05,140.15,140.04,140.15,5400.0,120.1554,120.2412,120.1468,120.2412,5400.0
2014-06-13 11:40:00,140.15,140.16,140.02,140.03,9400.0,120.2412,120.2498,120.1297,120.1383,9400.0
2014-06-13 11:45:00,140.03,140.16,139.97,140.16,10800.0,120.1383,120.2498,120.0868,120.2498,10800.0
2014-06-13 11:50:00,140.13,140.16,140.1,140.1,11300.0,120.2241,120.2498,120.1983,120.1983,11300.0
2014-06-13 11:55:00,140.1,140.21,140.1,140.14,15600.0,120.1983,120.2927,120.1983,120.2326,15600.0
2014-06-13 12:00:00,140.12,140.18,140.12,140.17,6200.0,120.2155,120.267,120.2155,120.2584,6200.0
2014-06-13 12:05:00,140.15,140.22,140.14,140.17,7700.0,120.2412,120.3013,120.2326,120.2584,7700.0
2014-06-13 12:10:00,140.18,140.19,140.14,140.16,4800.0,120.267,120.2755,120.2326,120.2498,4800.0
2014-06-13 12:15:00,140.15,140.18,140.12,140.17,7500.0,120.2412,120.267,120.2155,120.2584,7500.0
2014-06-13 12:20:00,140.18,140.22,140.17,140.21,12600.0,120.267,120.3013,120.2584,120.2927,12600.0
2014-06-13 12:25:00,140.22,140.24,140.19,140.19,5300.0,120.3013,120.3184,120.2755,120.2755,5300.0
2014-06-13 12:30:00,140.18,140.2,140.13,140.2,4100.0,120.267,120.2841,120.2241,120.2841,4100.0
2014-06-13 12:35:00,140.2,140.2,140.1,140.11,5000.0,120.2841,120.2841,120.1983,120.2069,5000.0
2014-06-13 12:40:00,140.09,140.12,140.07,140.07,7200.0,120.1897,120.2155,120.1726,120.1726,7200.0
2014-06-13 12:45:00,140.07,140.08,140.04,140.04,9500.0,120.1726,120.1812,120.1468,120.1468,9500.0
2014-06-13 12:50:00,140.06,140.1,140.05,140.07,4400.0,120.164,120.1983,120.1554,120.1726,4400.0
2014-06-13 12:55:00,140.08,140.1,140.06,140.08,5300.0,120.1812,120.1983,120.164,120.1812,5300.0
2014-06-13 13:00:00,140.09,140.29,140.08,140.27,8700.0,120.1897,120.3613,120.1812,120.3442,8700.0
2014-06-13 13:05:00,140.27,140.27,140.2,140.23,7900.0,120.3442,120.3442,120.2841,120.3099,7900.0
2014-06-13 13:10:00,140.22,140.23,140.15,140.19,11900.0,120.3013,120.3099,120.2412,120.2755,11900.0
2014-06-13 13:15:00,140.19,140.23,140.17,140.21,6700.0,120.2755,120.3099,120.2584,120.2927,6700.0
2014-06-13 13:20:00,140.2,140.23,140.16,140.17,6800.0,120.2841,120.3099,120.2498,120.2584,6800.0
2014-06-13 13:25:00,140.18,140.19,140.14,140.15,9800.0,120.267,120.2755,120.2326,120.2412,9800.0
2014-06-13 13:30:00,140.14,140.16,140.03,140.11,10300.0,120.2326,120.2498,120.1383,120.2069,10300.0
2014-06-13 13:35:00,140.09,140.13,140.09,140.13,3100.0,120.1897,120.2241,120.1897,120.2241,3100.0
2014-06-13 13:40:00,140.12,140.16,140.11,140.16,12600.0,120.2155,120.2498,120.2069,120.2498,12600.0
2014-06-13 13:45:00,140.16,140.25,140.16,140.25,7400.0,120.2498,120.327,120.2498,120.327,7400.0
2014-06-13 13:50:00,140.25,140.5,140.25,140.47,10900.0,120.327,120.5415,120.327,120.5158,10900.0
2014-06-13 13:55:00,140.48,140.48,140.4,140.44,6200.0,120.5243,120.5243,120.4557,120.49,6200.0
2014-06-13 14:00:00,140.44,140.47,140.42,140.46,6400.0,120.49,120.5158,120.4729,120.5072,6400.0
2014-06-13 14:05:00,140.45,140.46,140.39,140.44,9300.0,120.4986,120.5072,120.4471,120.49,9300.0
2014-06-13 14:10:00,140.44,140.57,140.44,140.55,6800.0,120.49,120.6016,120.49,120.5844,6800.0
2014-06-13 14:15:00,140.55,140.66,140.55,140.66,7100.0,120.5844,120.6788,120.5844,120.6788,7100.0
2014-06-13 14:20:00,140.67,140.7,140.65,140.65,5400.0,120.6874,120.7131,120.6702,120.6702,5400.0
2014-06-13 14:25:00,140.66,140.67,140.62,140.65,10200.0,120.6788,120.6874,120.6445,120.6702,10200.0
2014-06-13 14:30:00,140.66,140.67,140.56,140.61,9500.0,120.6788,120.6874,120.593,120.6359,9500.0
2014-06-13 14:35:00,140.61,140.61,140.55,140.56,5600.0,120.6359,120.6359,120.5844,120.593,5600.0
2014-06-13 14:40:00,140.56,140.58,140.54,140.57,6400.0,120.593,120.6101,120.5758,120.6016,6400.0
2014-06-13 14:45:00,140.55,140.6,140.55,140.6,7000.0,120.5844,120.6273,120.5844,120.6273,7000.0
2014-06-13 14:50:00,140.62,140.62,140.55,140.57,5200.0,120.6445,120.6445,120.5844,120.6016,5200.0
2014-06-13 14:55:00,140.57,140.59,140.48,140.5,8000.0,120.6016,120.6187,120.5243,120.5415,8000.0
2014-06-13 15:00:00,140.51,140.53,140.48,140.5,4400.0,120.5501,120.5672,120.5243,120.5415,4400.0
2014-06-13 15:05:00,140.48,140.63,140.47,140.62,9100.0,120.5243,120.653,120.5158,120.6445,9100.0
2014-06-13 15:10:00,140.63,140.64,140.54,140.58,7600.0,120.653,120.6616,120.5758,120.6101,7600.0
2014-06-13 15:15:00,140.56,140.58,140.41,140.42,10400.0,120.593,120.6101,120.4643,120.4729,10400.0
2014-06-13 15:20:00,140.42,140.42,140.21,140.25,11000.0,120.4729,120.4729,120.2927,120.327,11000.0
2014-06-13 15:25:00,140.25,140.27,140.06,140.06,10200.0,120.327,120.3442,120.164,120.164,10200.0
2014-06-13 15:30:00,140.04,140.1,139.93,139.94,15500.0,120.1468,120.1983,120.0525,120.0611,15500.0
2014-06-13 15:35:00,139.94,140.1,139.94,140.1,11600.0,120.0611,120.1983,120.0611,120.1983,11600.0
2014-06-13 15:40:00,140.09,140.09,139.85,139.89,9000.0,120.1897,120.1897,119.9838,120.0182,9000.0
2014-06-13 15:45:00,139.88,139.95,139.77,139.93,18300.0,120.0096,120.0696,119.9152,120.0525,18300.0
2014-06-13 15:50:00,139.93,140.08,139.93,139.97,28800.0,120.0525,120.1812,120.0525,120.0868,28800.0
2014-06-13 15:55:00,139.97,140.25,139.94,140.21,91100.0,120.0868,120.327,120.0611,120.2927,91100.0
2014-06-16 09:30:00,139.82,140.03,139.53,139.77,31200.0,119.9581,120.1383,119.7093,119.9152,31200.0
2014-06-16 09:35:00,139.77,140.34,139.66,140.29,21800.0,119.9152,120.4042,119.8208,120.3613,21800.0
2014-06-16 09:40:00,140.26,140.45,139.94,139.96,15700.0,120.3356,120.4986,120.0611,120.0782,15700.0
2014-06-16 09:45:00,139.96,140.07,139.7,139.99,42900.0,120.0782,120.1726,119.8551,120.104,42900.0
2014-06-16 09:50:00,140.07,140.16,139.92,139.93,18100.0,120.1726,120.2498,120.0439,120.0525,18100.0
2014-06-16 09:55:00,139.95,140.1,139.95,140.03,17000.0,120.0696,120.1983,120.0696,120.1383,17000.0
2014-06-16 10:00:00,140.05,140.32,139.82,140.23,13800.0,120.1554,120.3871,119.9581,120.3099,13800.0
2014-06-16 10:05:00,140.23,140.48,140.23,140.31,17700.0,120.3099,120.5243,120.3099,120.3785,17700.0
2014-06-16 10:10:00,140.3,140.35,140.25,140.28,13300.0,120.3699,120.4128,120.327,120.3528,13300.0
2014-06-16 10:15:00,140.29,140.37,140.27,140.32,17700.0,120.3613,120.43,120.3442,120.3871,17700.0
2014-06-16 10:20:00,140.34,140.35,140.11,140.13,15800.0,120.4042,120.4128,120.2069,120.2241,15800.0
2014-06-16 10:25:00,140.15,140.21,140.11,140.16,15500.0,120.2412,120.2927,120.2069,120.2498,15500.0
2014-06-16 10:30:00,140.18,140.35,140.18,140.26,28500.0,120.267,120.4128,120.267,120.3356,28500.0
2014-06-16 10:35:00,140.27,140.38,140.24,140.26,15300.0,120.3442,120.4386,120.3184,120.3356,15300.0
2014-06-16 10:40:00,140.26,140.36,140.25,140.35,14800.0,120.3356,120.4214,120.327,120.4128,14800.0
2014-06-16 10:45:00,140.35,140.36,140.28,140.29,17200.0,120.4128,120.4214,120.3528,120.3613,17200.0
2014-06-16 10:50:00,140.33,140.33,140.21,140.22,6900.0,120.3957,120.3957,120.2927,120.3013,6900.0
2014-06-16 10:55:00,140.23,140.31,140.19,140.24,11200.0,120.3099,120.3785,120.2755,120.3184,11200.0
2014-06-16 11:00:00,140.25,140.28,140.2,140.21,11600.0,120.327,120.3528,120.2841,120.2927,11600.0
2014-06-16 11:05:00,140.21,140.21,139.97,140.0,10400.0,120.2927,120.2927,120.0868,120.1125,10400.0
2014-06-16 11:10:00,139.98,140.04,139.94,139.97,9900.0,120.0954,120.1468,120.0611,120.0868,9900.0
2014-06-16 11:15:00,139.94,139.94,139.85,139.91,8500.0,120.0611,120.0611,119.9838,120.0353,8500.0
2014-06-16 11:20:00,139.88,139.9,139.83,139.89,8100.0,120.0096,120.0267,119.9667,120.0182,8100.0
2014-06-16 11:25:00,139.91,139.99,139.87,139.99,14600.0,120.0353,120.104,120.001,120.104,14600.0
2014-06-16 11:30:00,139.96,139.96,139.69,139.72,17300.0,120.0782,120.0782,119.8466,119.8723,17300.0
2014-06-16 11:35:00,139.72,139.75,139.64,139.75,13600.0,119.8723,119.898,119.8037,119.898,13600.0
2014-06-16 11:40:00,139.76,139.86,139.7,139.77,15000.0,119.9066,119.9924,119.8551,119.9152,15000.0
2014-06-16 11:45:00,139.73,139.78,139.71,139.76,8500.0,119.8809,119.9238,119.8637,119.9066,8500.0
2014-06-16 11:50:00,139.73,139.77,139.72,139.75,7100.0,119.8809,119.9152,119.8723,119.898,7100.0
2014-06-16 11:55:00,139.75,139.84,139.72,139.75,15700.0,119.898,119.9753,119.8723,119.898,15700.0
2014-06-16 12:00:00,139.76,139.8,139.68,139.72,12400.0,119.9066,119.9409,119.838,119.8723,12400.0
2014-06-16 12:05:00,139.69,139.84,139.69,139.83,8800.0,119.8466,119.9753,119.8466,119.9667,8800.0
2014-06-16 12:10:00,139.83,139.97,139.83,139.93,9500.0,119.9667,120.0868,119.9667,120.0525,9500.0
2014-06-16 12:15:00,139.92,139.98,139.88,139.92,4700.0,120.0439,120.0954,120.0096,120.0439,4700.0
2014-06-16 12:20:00,139.92,140.06,139.89,140.05,4700.0,120.0439,120.164,120.0182,120.1554,4700.0
2014-06-16 12:25:00,140.03,140.05,139.99,140.01,6300.0,120.1383,120.1554,120.104,120.1211,6300.0
2014-06-16 12:30:00,140.0,140.0,139.89,140.0,6500.0,120.1125,120.1125,120.0182,120.1125,6500.0
2014-06-16 12:35:00,139.96,139.99,139.86,139.9,5200.0,120.0782,120.104,119.9924,120.0267,5200.0
2014-06-16 12:40:00,139.9,139.92,139.86,139.87,7600.0,120.0267,120.0439,119.9924,120.001,7600.0
2014-06-16 12:45:00,139.87,139.87,139.74,139.75,10800.0,120.001,120.001,119.8895,119.898,10800.0
2014-06-16 12:50:00,139.76,139.92,139.76,139.92,9700.0,119.9066,120.0439,119.9066,120.0439,9700.0
2014-06-16 12:55:00,139.9,139.92,139.87,139.9,9000.0,120.0267,120.0439,120.001,120.0267,9000.0
2014-06-16 13:00:00,139.91,139.91,139.81,139.86,10700.0,120.0353,120.0353,119.9495,119.9924,10700.0
2014-06-16 13:05:00,139.86,139.94,139.83,139.87,10200.0,119.9924,120.0611,119.9667,120.001,10200.0
2014-06-16 13:10:00,139.84,139.88,139.82,139.88,6300.0,119.9753,120.0096,119.9581,120.0096,6300.0
2014-06-16 13:15:00,139.87,139.87,139.82,139.86,8400.0,120.001,120.001,119.9581,119.9924,8400.0
2014-06-16 13:20:00,139.86,139.91,139.82,139.85,8700.0,119.9924,120.0353,119.9581,119.9838,8700.0
2014-06-16 13:25:00,139.85,140.03,139.85,140.0,11300.0,119.9838,120.1383,119.9838,120.1125,11300.0
2014-06-16 13:30:00,140.0,140.02,139.96,140.0,10900.0,120.1125,120.1297,120.0782,120.1125,10900.0
2014-06-16 13:35:00,139.96,140.09,139.96,140.04,13200.0,120.0782,120.1897,120.0782,120.1468,13200.0
2014-06-16 13:40:00,140.05,140.1,140.03,140.08,8700.0,120.1554,120.1983,120.1383,120.1812,8700.0
2014-06-16 13:45:00,140.08,140.11,140.04,140.08,12400.0,120.1812,120.2069,120.1468,120.1812,12400.0
2014-06-16 13:50:00,140.09,140.12,139.92,139.92,10200.0,120.1897,120.2155,120.0439,120.0439,10200.0
2014-06-16 13:55:00,139.92,139.96,139.81,139.93,10100.0,120.0439,120.0782,119.9495,120.0525,10100.0
2014-06-16 14:00:00,139.96,140.07,139.96,140.0,12000.0,120.0782,120.1726,120.0782,120.1125,12000.0
2014-06-16 14:05:00,140.0,140.01,139.95,139.98,10200.0,120.1125,120.1211,120.0696,120.0954,10200.0
2014-06-16 14:10:00,139.99,139.99,139.95,139.98,5800.0,120.104,120.104,120.0696,120.0954,5800.0
2014-06-16 14:15:00,139.97,139.99,139.95,139.95,7100.0,120.0868,120.104,120.0696,120.0696,7100.0
2014-06-16 14:20:00,139.91,140.01,139.91,139.98,12500.0,120.0353,120.1211,120.0353,120.0954,12500.0
2014-06-16 14:25:00,139.98,140.0,139.91,139.99,11300.0,120.0954,120.1125,120.0353,120.104,11300.0
2014-06-16 14:30:00,139.99,139.99,139.87,139.9,9800.0,120.104,120.104,120.001,120.0267,9800.0
2014-06-16 14:35:00,139.87,139.96,139.87,139.93,8800.0,120.001,120.0782,120.001,120.0525,8800.0
2014-06-16 14:40:00,139.93,139.95,139.89,139.93,5700.0,120.0525,120.0696,120.0182,120.0525,5700.0
2014-06-16 14:45:00,139.95,139.99,139.93,139.98,6700.0,120.0696,120.104,120.0525,120.0954,6700.0
2014-06-16 14:50:00,139.98,139.99,139.96,139.99,6800.0,120.0954,120.104,120.0782,120.104,6800.0
2014-06-16 14:55:00,139.98,139.98,139.84,139.84,13300.0,120.0954,120.0954,119.9753,119.9753,13300.0
2014-06-16 15:00:00,139.83,139.83,139.74,139.81,10400.0,119.9667,119.9667,119.8895,119.9495,10400.0
2014-06-16 15:05:00,139.81,139.86,139.8,139.83,11300.0,119.9495,119.9924,119.9409,119.9667,11300.0
2014-06-16 15:10:00,139.83,139.83,139.53,139.56,22500.0,119.9667,119.9667,119.7093,119.735,22500.0
2014-06-16 15:15:00,139.55,139.55,139.4,139.4,31600.0,119.7265,119.7265,119.5978,119.5978,31600.0
2014-06-16 15:20:00,139.39,139.51,139.39,139.45,26800.0,119.5892,119.6921,119.5892,119.6407,26800.0
2014-06-16 15:25:00,139.43,139.5,139.34,139.35,19600.0,119.6235,119.6836,119.5463,119.5549,19600.0
2014-06-16 15:30:00,139.35,139.36,139.27,139.3,29000.0,119.5549,119.5634,119.4862,119.512,29000.0
2014-06-16 15:35:00,139.3,139.39,139.29,139.37,22700.0,119.512,119.5892,119.5034,119.572,22700.0
2014-06-16 15:40:00,139.38,139.4,139.3,139.31,21900.0,119.5806,119.5978,119.512,119.5205,21900.0
2014-06-16 15:45:00,139.3,139.35,139.25,139.34,41100.0,119.512,119.5549,119.4691,119.5463,41100.0
2014-06-16 15:50:00,139.36,139.52,139.36,139.52,38100.0,119.5634,119.7007,119.5634,119.7007,38100.0
2014-06-16 15:55:00,139.51,139.52,139.42,139.47,58300.0,119.6921,119.7007,119.6149,119.6578,58300.0
2014-06-17 09:30:00,139.05,139.38,138.43,138.82,22600.0,119.4675,119.7511,118.9348,119.2699,22600.0
2014-06-17 09:35:00,138.83,138.86,138.3,138.33,20400.0,119.2785,119.3043,118.8232,118.8489,20400.0
2014-06-17 09:40:00,138.33,138.69,138.3,138.59,22300.0,118.8489,119.1582,118.8232,119.0723,22300.0
2014-06-17 09:45:00,138.6,138.82,138.57,138.66,46500.0,119.0809,119.2699,119.0551,119.1325,46500.0
2014-06-17 09:50:00,138.65,138.85,138.6,138.85,11000.0,119.1239,119.2957,119.0809,119.2957,11000.0
2014-06-17 09:55:00,138.84,138.95,138.72,138.86,25600.0,119.2871,119.3816,119.184,119.3043,25600.0
2014-06-17 10:00:00,138.86,139.19,138.82,139.0,18300.0,119.3043,119.5878,119.2699,119.4246,18300.0
2014-06-17 10:05:00,139.02,139.42,138.99,139.42,21700.0,119.4418,119.7854,119.416,119.7854,21700.0
2014-06-17 10:10:00,139.41,139.78,139.39,139.67,31000.0,119.7768,120.0947,119.7596,120.0002,31000.0
2014-06-17 10:15:00,139.72,140.16,139.69,140.15,51600.0,120.0432,120.4212,120.0174,120.4126,51600.0
2014-06-17 10:20:00,140.14,140.31,140.07,140.17,20000.0,120.404,120.5501,120.3439,120.4298,20000.0
2014-06-17 10:25:00,140.17,140.49,140.17,140.35,33400.0,120.4298,120.7047,120.4298,120.5845,33400.0
2014-06-17 10:30:00,140.35,140.38,140.04,140.05,24000.0,120.5845,120.6102,120.3181,120.3267,24000.0
2014-06-17 10:35:00,140.04,140.24,139.95,140.19,18300.0,120.3181,120.4899,120.2408,120.447,18300.0
2014-06-17 10:40:00,140.16,140.22,140.06,140.1,13900.0,120.4212,120.4728,120.3353,120.3697,13900.0
2014-06-17 10:45:00,140.1,140.16,140.0,140.02,21200.0,120.3697,120.4212,120.2837,120.3009,21200.0
2014-06-17 10:50:00,140.01,140.22,139.85,140.22,20900.0,120.2923,120.4728,120.1549,120.4728,20900.0
2014-06-17 10:55:00,140.2,140.25,140.11,140.19,15000.0,120.4556,120.4985,120.3783,120.447,15000.0
2014-06-17 11:00:00,140.2,140.36,140.2,140.31,13400.0,120.4556,120.593,120.4556,120.5501,13400.0
2014-06-17 11:05:00,140.28,140.34,140.11,140.15,18100.0,120.5243,120.5759,120.3783,120.4126,18100.0
2014-06-17 11:10:00,140.09,140.2,140.05,140.11,13900.0,120.3611,120.4556,120.3267,120.3783,13900.0
2014-06-17 11:15:00,140.1,140.2,140.02,140.06,21600.0,120.3697,120.4556,120.3009,120.3353,21600.0
2014-06-17 11:20:00,140.05,140.1,139.98,140.04,15600.0,120.3267,120.3697,120.2666,120.3181,15600.0
2014-06-17 11:25:00,140.04,140.15,140.04,140.11,12000.0,120.3181,120.4126,120.3181,120.3783,12000.0
2014-06-17 11:30:00,140.1,140.36,140.1,140.36,16400.0,120.3697,120.593,120.3697,120.593,16400.0
2014-06-17 11:35:00,140.37,140.6,140.37,140.58,19800.0,120.6016,120.7992,120.6016,120.7821,19800.0
2014-06-17 11:40:00,140.57,140.6,140.35,140.39,7000.0,120.7735,120.7992,120.5845,120.6188,7000.0
2014-06-17 11:45:00,140.39,140.6,140.38,140.58,17100.0,120.6188,120.7992,120.6102,120.7821,17100.0
2014-06-17 11:50:00,140.56,140.6,140.51,140.59,6400.0,120.7649,120.7992,120.7219,120.7907,6400.0
2014-06-17 11:55:00,140.61,140.68,140.6,140.6,9600.0,120.8078,120.868,120.7992,120.7992,9600.0
2014-06-17 12:00:00,140.58,140.7,140.55,140.7,7700.0,120.7821,120.8852,120.7563,120.8852,7700.0
2014-06-17 12:05:00,140.69,140.75,140.64,140.69,12600.0,120.8766,120.9281,120.8336,120.8766,12600.0
2014-06-17 12:10:00,140.71,140.73,140.65,140.68,5000.0,120.8938,120.9109,120.8422,120.868,5000.0
2014-06-17 12:15:00,140.65,140.72,140.65,140.69,8100.0,120.8422,120.9023,120.8422,120.8766,8100.0
2014-06-17 12:20:00,140.69,140.77,140.69,140.77,8900.0,120.8766,120.9453,120.8766,120.9453,8900.0
2014-06-17 12:25:00,140.76,140.8,140.74,140.74,6800.0,120.9367,120.9711,120.9195,120.9195,6800.0
2014-06-17 12:30:00,140.75,140.83,140.71,140.83,6700.0,120.9281,120.9969,120.8938,120.9969,6700.0
2014-06-17 12:35:00,140.82,140.91,140.79,140.91,8300.0,120.9883,121.0656,120.9625,121.0656,8300.0
2014-06-17 12:40:00,140.91,140.97,140.77,140.87,11100.0,121.0656,121.1171,120.9453,121.0312,11100.0
2014-06-17 12:45:00,140.84,140.87,140.79,140.79,8500.0,121.0054,121.0312,120.9625,120.9625,8500.0
2014-06-17 12:50:00,140.82,140.88,140.82,140.86,6600.0,120.9883,121.0398,120.9883,121.0226,6600.0
2014-06-17 12:55:00,140.88,140.9,140.81,140.88,6600.0,121.0398,121.057,120.9797,121.0398,6600.0
2014-06-17 13:00:00,140.86,140.92,140.67,140.7,7000.0,121.0226,121.0742,120.8594,120.8852,7000.0
2014-06-17 13:05:00,140.68,140.77,140.63,140.77,5700.0,120.868,120.9453,120.825,120.9453,5700.0
2014-06-17 13:10:00,140.76,140.77,140.64,140.64,6400.0,120.9367,120.9453,120.8336,120.8336,6400.0
2014-06-17 13:15:00,140.64,140.68,140.47,140.52,10700.0,120.8336,120.868,120.6876,120.7305,10700.0
2014-06-17 13:20:00,140.56,140.65,140.42,140.6,43600.0,120.7649,120.8422,120.6446,120.7992,43600.0
2014-06-17 13:25:00,140.51,140.75,140.5,140.74,27800.0,120.7219,120.9281,120.7133,120.9195,27800.0
2014-06-17 13:30:00,140.75,140.96,140.75,140.91,13000.0,120.9281,121.1085,120.9281,121.0656,13000.0
2014-06-17 13:35:00,140.9,140.92,140.67,140.77,14700.0,121.057,121.0742,120.8594,120.9453,14700.0
2014-06-17 13:40:00,140.8,140.94,140.76,140.88,7400.0,120.9711,121.0914,120.9367,121.0398,7400.0
2014-06-17 13:45:00,140.9,141.07,140.88,140.99,25200.0,121.057,121.2031,121.0398,121.1343,25200.0
2014-06-17 13:50:00,140.99,141.03,140.82,140.83,7800.0,121.1343,121.1687,120.9883,120.9969,7800.0
2014-06-17 13:55:00,140.85,140.9,140.81,140.81,10400.0,121.014,121.057,120.9797,120.9797,10400.0
2014-06-17 14:00:00,140.79,140.79,140.66,140.72,9100.0,120.9625,120.9625,120.8508,120.9023,9100.0
2014-06-17 14:05:00,140.73,140.81,140.71,140.75,21500.0,120.9109,120.9797,120.8938,120.9281,21500.0
2014-06-17 14:10:00,140.75,140.86,140.71,140.86,11600.0,120.9281,121.0226,120.8938,121.0226,11600.0
2014-06-17 14:15:00,140.86,140.94,140.85,140.94,8900.0,121.0226,121.0914,121.014,121.0914,8900.0
2014-06-17 14:20:00,140.95,140.97,140.82,140.85,28300.0,121.1,121.1171,120.9883,121.014,28300.0
2014-06-17 14:25:00,140.85,140.89,140.72,140.72,16100.0,121.014,121.0484,120.9023,120.9023,16100.0
2014-06-17 14:30:00,140.7,140.81,140.65,140.78,14400.0,120.8852,120.9797,120.8422,120.9539,14400.0
2014-06-17 14:35:00,140.83,140.83,140.67,140.67,10500.0,120.9969,120.9969,120.8594,120.8594,10500.0
2014-06-17 14:40:00,140.7,140.72,140.61,140.72,9700.0,120.8852,120.9023,120.8078,120.9023,9700.0
2014-06-17 14:45:00,140.73,140.79,140.6,140.63,17900.0,120.9109,120.9625,120.7992,120.825,17900.0
2014-06-17 14:50:00,140.63,140.77,140.63,140.76,11200.0,120.825,120.9453,120.825,120.9367,11200.0
2014-06-17 14:55:00,140.76,140.83,140.73,140.81,12100.0,120.9367,120.9969,120.9109,120.9797,12100.0
2014-06-17 15:00:00,140.81,140.84,140.73,140.84,14700.0,120.9797,121.0054,120.9109,121.0054,14700.0
2014-06-17 15:05:00,140.83,140.84,140.76,140.79,16400.0,120.9969,121.0054,120.9367,120.9625,16400.0
2014-06-17 15:10:00,140.79,140.81,140.73,140.8,13600.0,120.9625,120.9797,120.9109,120.9711,13600.0
2014-06-17 15:15:00,140.77,140.81,140.76,140.76,13800.0,120.9453,120.9797,120.9367,120.9367,13800.0
2014-06-17 15:20:00,140.75,140.86,140.74,140.83,41900.0,120.9281,121.0226,120.9195,120.9969,41900.0
2014-06-17 15:25:00,140.8,140.9,140.73,140.76,64000.0,120.9711,121.057,120.9109,120.9367,64000.0
2014-06-17 15:30:00,140.75,140.76,140.61,140.67,35200.0,120.9281,120.9367,120.8078,120.8594,35200.0
2014-06-17 15:35:00,140.65,140.68,140.58,140.59,62900.0,120.8422,120.868,120.7821,120.7907,62900.0
2014-06-17 15:40:00,140.59,140.6,140.52,140.52,26000.0,120.7907,120.7992,120.7305,120.7305,26000.0
2014-06-17 15:45:00,140.52,140.53,140.39,140.39,44300.0,120.7305,120.7391,120.6188,120.6188,44300.0
2014-06-17 15:50:00,140.4,140.44,140.36,140.44,56900.0,120.6274,120.6618,120.593,120.6618,56900.0
2014-06-17 15:55:00,140.43,140.43,140.3,140.31,82400.0,120.6532,120.6532,120.5415,120.5501,82400.0
2014-06-18 09:30:00,145.35,146.39,145.09,146.26,307200.0,124.8803,125.7738,124.6569,125.6621,307200.0
2014-06-18 09:35:00,146.19,146.35,145.7,146.18,191800.0,125.602,125.7395,125.181,125.5934,191800.0
2014-06-18 09:40:00,146.04,146.17,145.52,145.99,149800.0,125.4731,125.5848,125.0264,125.4302,149800.0
2014-06-18 09:45:00,146.03,146.95,145.95,146.79,183100.0,125.4645,126.255,125.3958,126.1175,183100.0
2014-06-18 09:50:00,146.83,146.86,146.56,146.64,109800.0,126.1519,126.1776,125.9199,125.9886,109800.0
2014-06-18 09:55:00,146.6,147.45,146.6,147.38,175300.0,125.9543,126.6846,125.9543,126.6244,175300.0
2014-06-18 10:00:00,147.44,147.82,147.22,147.73,163100.0,126.676,127.0024,126.4869,126.9251,163100.0
2014-06-18 10:05:00,147.74,147.9,147.3,147.46,109300.0,126.9337,127.0712,126.5557,126.6931,109300.0
2014-06-18 10:10:00,147.46,147.67,147.34,147.36,57100.0,126.6931,126.8736,126.59,126.6072,57100.0
2014-06-18 10:15:00,147.36,147.73,147.3,147.6,52700.0,126.6072,126.9251,126.5557,126.8134,52700.0
2014-06-18 10:20:00,147.52,147.57,147.32,147.36,51100.0,126.7447,126.7877,126.5729,126.6072,51100.0
2014-06-18 10:25:00,147.35,147.38,146.89,146.98,92500.0,126.5986,126.6244,126.2034,126.2807,92500.0
2014-06-18 10:30:00,146.96,147.1,146.77,146.84,59400.0,126.2636,126.3838,126.1003,126.1605,59400.0
2014-06-18 10:35:00,146.83,146.83,146.55,146.75,39500.0,126.1519,126.1519,125.9113,126.0831,39500.0
2014-06-18 10:40:00,146.75,146.95,146.5,146.68,52500.0,126.0831,126.255,125.8683,126.023,52500.0
2014-06-18 10:45:00,146.67,146.72,146.32,146.57,63700.0,126.0144,126.0574,125.7137,125.9285,63700.0
2014-06-18 10:50:00,146.51,146.62,146.37,146.62,87300.0,125.8769,125.9714,125.7567,125.9714,87300.0
2014-06-18 10:55:00,146.62,146.75,146.52,146.55,30900.0,125.9714,126.0831,125.8855,125.9113,30900.0
2014-06-18 11:00:00,146.47,147.02,146.42,146.87,36800.0,125.8426,126.3151,125.7996,126.1862,36800.0
2014-06-18 11:05:00,146.81,146.98,146.74,146.74,19100.0,126.1347,126.2807,126.0745,126.0745,19100.0
2014-06-18 11:10:00,146.76,147.0,146.74,146.93,21300.0,126.0917,126.2979,126.0745,126.2378,21300.0
2014-06-18 11:15:00,146.92,146.96,146.71,146.91,31100.0,126.2292,126.2636,126.0488,126.2206,31100.0
2014-06-18 11:20:00,146.86,146.94,146.74,146.86,19300.0,126.1776,126.2464,126.0745,126.1776,19300.0
2014-06-18 11:25:00,146.89,146.89,146.75,146.85,11400.0,126.2034,126.2034,126.0831,126.1691,11400.0
2014-06-18 11:30:00,146.84,147.17,146.84,147.14,36800.0,126.1605,126.444,126.1605,126.4182,36800.0
2014-06-18 11:35:00,147.16,147.22,147.08,147.21,13500.0,126.4354,126.4869,126.3667,126.4784,13500.0
2014-06-18 11:40:00,147.18,147.23,147.0,147.13,16800.0,126.4526,126.4955,126.2979,126.4096,16800.0
2014-06-18 11:45:00,147.12,147.18,147.05,147.05,14200.0,126.401,126.4526,126.3409,126.3409,14200.0
2014-06-18 11:50:00,147.09,147.09,147.0,147.02,12500.0,126.3753,126.3753,126.2979,126.3151,12500.0
2014-06-18 11:55:00,147.02,147.11,147.0,147.05,29200.0,126.3151,126.3924,126.2979,126.3409,29200.0
2014-06-18 12:00:00,147.06,147.14,146.86,147.06,49400.0,126.3495,126.4182,126.1776,126.3495,49400.0
2014-06-18 12:05:00,147.08,147.18,147.04,147.17,16700.0,126.3667,126.4526,126.3323,126.444,16700.0
2014-06-18 12:10:00,147.19,147.23,147.05,147.16,24500.0,126.4612,126.4955,126.3409,126.4354,24500.0
2014-06-18 12:15:00,147.19,147.22,147.15,147.19,10600.0,126.4612,126.4869,126.4268,126.4612,10600.0
2014-06-18 12:20:00,147.2,147.22,147.1,147.1,15400.0,126.4698,126.4869,126.3838,126.3838,15400.0
2014-06-18 12:25:00,147.1,147.28,147.1,147.28,19000.0,126.3838,126.5385,126.3838,126.5385,19000.0
2014-06-18 12:30:00,147.28,147.28,147.1,147.18,16900.0,126.5385,126.5385,126.3838,126.4526,16900.0
2014-06-18 12:35:00,147.17,147.24,147.11,147.2,15500.0,126.444,126.5041,126.3924,126.4698,15500.0
2014-06-18 12:40:00,147.18,147.26,147.12,147.22,12300.0,126.4526,126.5213,126.401,126.4869,12300.0
2014-06-18 12:45:00,147.22,147.29,147.18,147.28,12700.0,126.4869,126.5471,126.4526,126.5385,12700.0
2014-06-18 12:50:00,147.28,147.3,147.11,147.17,20800.0,126.5385,126.5557,126.3924,126.444,20800.0
2014-06-18 12:55:00,147.18,147.24,147.13,147.17,19000.0,126.4526,126.5041,126.4096,126.444,19000.0
2014-06-18 13:00:00,147.15,147.26,147.12,147.24,12800.0,126.4268,126.5213,126.401,126.5041,12800.0
2014-06-18 13:05:00,147.26,147.3,147.17,147.29,26000.0,126.5213,126.5557,126.444,126.5471,26000.0
2014-06-18 13:10:00,147.28,147.33,147.25,147.33,54200.0,126.5385,126.5815,126.5127,126.5815,54200.0
2014-06-18 13:15:00,147.33,147.4,147.31,147.4,34500.0,126.5815,126.6416,126.5643,126.6416,34500.0
2014-06-18 13:20:00,147.37,147.5,147.37,147.48,17400.0,126.6158,126.7275,126.6158,126.7103,17400.0
2014-06-18 13:25:00,147.48,147.55,147.45,147.5,38500.0,126.7103,126.7705,126.6846,126.7275,38500.0
2014-06-18 13:30:00,147.48,147.59,147.39,147.54,39700.0,126.7103,126.8048,126.633,126.7619,39700.0
2014-06-18 13:35:00,147.53,147.59,147.47,147.58,26400.0,126.7533,126.8048,126.7017,126.7962,26400.0
2014-06-18 13:40:00,147.59,147.65,147.5,147.62,60700.0,126.8048,126.8564,126.7275,126.8306,60700.0
2014-06-18 13:45:00,147.56,147.62,147.51,147.6,85100.0,126.7791,126.8306,126.7361,126.8134,85100.0
2014-06-18 13:50:00,147.6,147.68,147.54,147.55,125000.0,126.8134,126.8822,126.7619,126.7705,125000.0
2014-06-18 13:55:00,147.55,147.57,147.5,147.52,54400.0,126.7705,126.7877,126.7275,126.7447,54400.0
2014-06-18 14:00:00,147.51,147.72,147.13,147.55,99600.0,126.7361,126.9165,126.4096,126.7705,99600.0
2014-06-18 14:05:00,147.53,147.77,147.44,147.66,55200.0,126.7533,126.9595,126.676,126.865,55200.0
2014-06-18 14:10:00,147.67,148.0,147.66,147.94,87300.0,126.8736,127.1571,126.865,127.1055,87300.0
2014-06-18 14:15:00,147.94,148.12,147.89,148.02,102000.0,127.1055,127.2602,127.0626,127.1743,102000.0
2014-06-18 14:20:00,148.02,148.15,147.9,147.95,71600.0,127.1743,127.286,127.0712,127.1141,71600.0
2014-06-18 14:25:00,147.94,148.02,147.9,148.01,23400.0,127.1055,127.1743,127.0712,127.1657,23400.0
2014-06-18 14:30:00,148.01,148.09,147.96,147.97,51800.0,127.1657,127.2344,127.1227,127.1313,51800.0
2014-06-18 14:35:00,147.95,148.04,147.8,148.0,29000.0,127.1141,127.1915,126.9853,127.1571,29000.0
2014-06-18 14:40:00,147.96,147.97,147.63,147.79,73100.0,127.1227,127.1313,126.8392,126.9767,73100.0
2014-06-18 14:45:00,147.77,147.81,147.69,147.71,32600.0,126.9595,126.9939,126.8908,126.9079,32600.0
2014-06-18 14:50:00,147.71,147.84,147.61,147.77,62200.0,126.9079,127.0196,126.822,126.9595,62200.0
2014-06-18 14:55:00,147.78,148.1,147.78,148.1,43400.0,126.9681,127.243,126.9681,127.243,43400.0
2014-06-18 15:00:00,148.1,148.58,148.08,148.23,61900.0,127.243,127.6554,127.2258,127.3547,61900.0
2014-06-18 15:05:00,148.2,148.5,148.19,148.44,42100.0,127.3289,127.5867,127.3203,127.5351,42100.0
2014-06-18 15:10:00,148.46,148.55,148.38,148.53,63200.0,127.5523,127.6296,127.4836,127.6125,63200.0
2014-06-18 15:15:00,148.52,148.61,148.41,148.55,47900.0,127.6039,127.6812,127.5094,127.6296,47900.0
2014-06-18 15:20:00,148.55,148.75,148.53,148.68,59900.0,127.6296,127.8015,127.6125,127.7413,59900.0
2014-06-18 15:25:00,148.67,148.81,148.57,148.73,47300.0,127.7327,127.853,127.6468,127.7843,47300.0
2014-06-18 15:30:00,148.73,148.82,148.59,148.77,88800.0,127.7843,127.8616,127.664,127.8187,88800.0
2014-06-18 15:35:00,148.79,148.97,148.74,148.96,67400.0,127.8358,127.9905,127.7929,127.9819,67400.0
2014-06-18 15:40:00,148.96,149.37,148.92,149.26,157900.0,127.9819,128.3342,127.9475,128.2397,157900.0
2014-06-18 15:45:00,149.23,149.25,148.9,148.93,110300.0,128.2139,128.2311,127.9304,127.9561,110300.0
2014-06-18 15:50:00,148.93,149.02,148.86,148.87,97400.0,127.9561,128.0335,127.896,127.9046,97400.0
2014-06-18 15:55:00,148.86,149.07,148.86,148.95,151700.0,127.896,128.0764,127.896,127.9733,151700.0
2014-06-19 09:30:00,148.11,148.4,147.41,147.7,318600.0,127.2516,127.5008,126.6502,126.8993,318600.0
2014-06-19 09:35:00,147.74,147.8,146.83,147.55,176600.0,126.9337,126.9853,126.1519,126.7705,176600.0
2014-06-19 09:40:00,147.56,148.62,147.46,148.41,96100.0,126.7791,127.6898,126.6931,127.5094,96100.0
2014-06-19 09:45:00,148.41,148.79,148.41,148.77,69700.0,127.5094,127.8358,127.5094,127.8187,69700.0
2014-06-19 09:50:00,148.79,149.33,148.64,149.05,96500.0,127.8358,128.2998,127.707,128.0592,96500.0
2014-06-19 09:55:00,149.05,149.17,148.8,148.9,48000.0,128.0592,128.1623,127.8444,127.9304,48000.0
2014-06-19 10:00:00,148.91,149.12,148.8,148.94,77500.0,127.9389,128.1194,127.8444,127.9647,77500.0
2014-06-19 10:05:00,148.9,149.0,148.49,148.73,69200.0,127.9304,128.0163,127.5781,127.7843,69200.0
2014-06-19 10:10:00,148.71,148.86,148.65,148.68,40000.0,127.7671,127.896,127.7156,127.7413,40000.0
2014-06-19 10:15:00,148.69,148.78,148.31,148.45,61400.0,127.7499,127.8273,127.4234,127.5437,61400.0
2014-06-19 10:20:00,148.45,148.57,148.36,148.47,46500.0,127.5437,127.6468,127.4664,127.5609,46500.0
2014-06-19 10:25:00,148.46,148.84,148.38,148.84,23700.0,127.5523,127.8788,127.4836,127.8788,23700.0
2014-06-19 10:30:00,148.83,148.97,148.42,148.44,48000.0,127.8702,127.9905,127.5179,127.5351,48000.0
2014-06-19 10:35:00,148.45,148.61,148.32,148.41,38500.0,127.5437,127.6812,127.432,127.5094,38500.0
2014-06-19 10:40:00,148.4,148.66,148.36,148.58,39900.0,127.5008,127.7242,127.4664,127.6554,39900.0
2014-06-19 10:45:00,148.6,148.71,148.59,148.63,39700.0,127.6726,127.7671,127.664,127.6984,39700.0
2014-06-19 10:50:00,148.65,148.77,148.61,148.61,22600.0,127.7156,127.8187,127.6812,127.6812,22600.0
2014-06-19 10:55:00,148.59,148.59,148.36,148.39,27300.0,127.664,127.664,127.4664,127.4922,27300.0
2014-06-19 11:00:00,148.39,148.66,148.34,148.61,24100.0,127.4922,127.7242,127.4492,127.6812,24100.0
2014-06-19 11:05:00,148.6,148.6,148.39,148.53,26100.0,127.6726,127.6726,127.4922,127.6125,26100.0
2014-06-19 11:10:00,148.56,148.88,148.56,148.83,38400.0,127.6382,127.9132,127.6382,127.8702,38400.0
2014-06-19 11:15:00,148.84,149.02,148.84,148.97,19500.0,127.8788,128.0335,127.8788,127.9905,19500.0
2014-06-19 11:20:00,148.97,149.15,148.97,149.01,26900.0,127.9905,128.1451,127.9905,128.0249,26900.0
2014-06-19 11:25:00,148.98,149.02,148.76,148.79,31500.0,127.9991,128.0335,127.8101,127.8358,31500.0
2014-06-19 11:30:00,148.79,148.99,148.76,148.91,21400.0,127.8358,128.0077,127.8101,127.9389,21400.0
2014-06-19 11:35:00,148.94,149.02,148.9,148.96,20700.0,127.9647,128.0335,127.9304,127.9819,20700.0
2014-06-19 11:40:00,148.95,149.02,148.93,148.94,30100.0,127.9733,128.0335,127.9561,127.9647,30100.0
2014-06-19 11:45:00,148.97,149.01,148.93,148.95,13000.0,127.9905,128.0249,127.9561,127.9733,13000.0
2014-06-19 11:50:00,148.94,148.99,148.89,148.91,17700.0,127.9647,128.0077,127.9218,127.9389,17700.0
2014-06-19 11:55:00,148.91,148.97,148.82,148.85,19600.0,127.9389,127.9905,127.8616,127.8874,19600.0
2014-06-19 12:00:00,148.84,148.92,148.84,148.85,16300.0,127.8788,127.9475,127.8788,127.8874,16300.0
2014-06-19 12:05:00,148.87,148.9,148.84,148.85,18100.0,127.9046,127.9304,127.8788,127.8874,18100.0
2014-06-19 12:10:00,148.83,148.83,148.67,148.74,17000.0,127.8702,127.8702,127.7327,127.7929,17000.0
2014-06-19 12:15:00,148.75,148.78,148.66,148.66,17700.0,127.8015,127.8273,127.7242,127.7242,17700.0
2014-06-19 12:20:00,148.67,148.7,148.48,148.49,17300.0,127.7327,127.7585,127.5695,127.5781,17300.0
2014-06-19 12:25:00,148.48,148.51,148.38,148.38,18700.0,127.5695,127.5953,127.4836,127.4836,18700.0
2014-06-19 12:30:00,148.41,148.47,148.38,148.4,12900.0,127.5094,127.5609,127.4836,127.5008,12900.0
2014-06-19 12:35:00,148.4,148.48,148.35,148.48,16000.0,127.5008,127.5695,127.4578,127.5695,16000.0
2014-06-19 12:40:00,148.47,148.56,148.38,148.38,14300.0,127.5609,127.6382,127.4836,127.4836,14300.0
2014-06-19 12:45:00,148.39,148.5,148.29,148.29,17600.0,127.4922,127.5867,127.4063,127.4063,17600.0
2014-06-19 12:50:00,148.3,148.45,148.29,148.33,18600.0,127.4148,127.5437,127.4063,127.4406,18600.0
2014-06-19 12:55:00,148.32,148.39,148.09,148.1,35500.0,127.432,127.4922,127.2344,127.243,35500.0
2014-06-19 13:00:00,148.11,148.15,148.01,148.01,11100.0,127.2516,127.286,127.1657,127.1657,11100.0
2014-06-19 13:05:00,148.01,148.03,147.94,147.96,20300.0,127.1657,127.1829,127.1055,127.1227,20300.0
2014-06-19 13:10:00,147.98,147.99,147.75,147.75,25400.0,127.1399,127.1485,126.9423,126.9423,25400.0
2014-06-19 13:15:00,147.76,147.91,147.75,147.91,23500.0,126.9509,127.0798,126.9423,127.0798,23500.0
2014-06-19 13:20:00,147.93,148.0,147.89,148.0,16200.0,127.097,127.1571,127.0626,127.1571,16200.0
2014-06-19 13:25:00,148.02,148.17,148.02,148.1,15900.0,127.1743,127.3032,127.1743,127.243,15900.0
2014-06-19 13:30:00,148.13,148.2,147.99,148.05,14200.0,127.2688,127.3289,127.1485,127.2001,14200.0
2014-06-19 13:35:00,148.06,148.16,147.98,147.99,17900.0,127.2086,127.2946,127.1399,127.1485,17900.0
2014-06-19 13:40:00,147.99,148.13,147.87,147.87,14500.0,127.1485,127.2688,127.0454,127.0454,14500.0
2014-06-19 13:45:00,147.89,147.96,147.84,147.88,19000.0,127.0626,127.1227,127.0196,127.054,19000.0
2014-06-19 13:50:00,147.91,147.96,147.74,147.75,24900.0,127.0798,127.1227,126.9337,126.9423,24900.0
2014-06-19 13:55:00,147.75,147.92,147.72,147.85,22300.0,126.9423,127.0884,126.9165,127.0282,22300.0
2014-06-19 14:00:00,147.85,148.02,147.84,148.01,24500.0,127.0282,127.1743,127.0196,127.1657,24500.0
2014-06-19 14:05:00,148.04,148.04,147.82,147.82,19200.0,127.1915,127.1915,127.0024,127.0024,19200.0
2014-06-19 14:10:00,147.82,147.99,147.8,147.95,12000.0,127.0024,127.1485,126.9853,127.1141,12000.0
2014-06-19 14:15:00,147.95,147.98,147.86,147.92,13400.0,127.1141,127.1399,127.0368,127.0884,13400.0
2014-06-19 14:20:00,147.92,147.95,147.88,147.89,16700.0,127.0884,127.1141,127.054,127.0626,16700.0
2014-06-19 14:25:00,147.93,147.94,147.81,147.83,16400.0,127.097,127.1055,126.9939,127.011,16400.0
2014-06-19 14:30:00,147.82,147.85,147.76,147.85,25600.0,127.0024,127.0282,126.9509,127.0282,25600.0
2014-06-19 14:35:00,147.85,147.97,147.85,147.91,20200.0,127.0282,127.1313,127.0282,127.0798,20200.0
2014-06-19 14:40:00,147.91,147.91,147.8,147.81,19400.0,127.0798,127.0798,126.9853,126.9939,19400.0
2014-06-19 14:45:00,147.83,147.85,147.74,147.85,28700.0,127.011,127.0282,126.9337,127.0282,28700.0
2014-06-19 14:50:00,147.84,147.93,147.78,147.8,21400.0,127.0196,127.097,126.9681,126.9853,21400.0
2014-06-19 14:55:00,147.8,147.82,147.73,147.77,27800.0,126.9853,127.0024,126.9251,126.9595,27800.0
2014-06-19 15:00:00,147.78,147.82,147.75,147.82,18700.0,126.9681,127.0024,126.9423,127.0024,18700.0
2014-06-19 15:05:00,147.82,147.82,147.75,147.78,21000.0,127.0024,127.0024,126.9423,126.9681,21000.0
2014-06-19 15:10:00,147.78,147.78,147.72,147.73,23000.0,126.9681,126.9681,126.9165,126.9251,23000.0
2014-06-19 15:15:00,147.75,147.79,147.75,147.78,24000.0,126.9423,126.9767,126.9423,126.9681,24000.0
2014-06-19 15:20:00,147.78,147.83,147.73,147.79,34100.0,126.9681,127.011,126.9251,126.9767,34100.0
2014-06-19 15:25:00,147.8,147.82,147.73,147.78,29700.0,126.9853,127.0024,126.9251,126.9681,29700.0
2014-06-19 15:30:00,147.79,147.83,147.69,147.7,40200.0,126.9767,127.011,126.8908,126.8993,40200.0
2014-06-19 15:35:00,147.7,147.84,147.59,147.84,43100.0,126.8993,127.0196,126.8048,127.0196,43100.0
2014-06-19 15:40:00,147.83,147.98,147.82,147.87,39900.0,127.011,127.1399,127.0024,127.0454,39900.0
2014-06-19 15:45:00,147.9,147.94,147.6,147.6,56600.0,127.0712,127.1055,126.8134,126.8134,56600.0
2014-06-19 15:50:00,147.62,147.65,147.47,147.5,106300.0,126.8306,126.8564,126.7017,126.7275,106300.0
2014-06-19 15:55:00,147.5,147.59,147.36,147.57,80500.0,126.7275,126.8048,126.6072,126.7877,80500.0
2014-06-20 09:30:00,147.84,148.11,147.77,147.93,305500.0,127.0196,127.2516,126.9595,127.097,305500.0
2014-06-20 09:35:00,147.98,148.14,147.77,148.1,43200.0,127.1399,127.2774,126.9595,127.243,43200.0
2014-06-20 09:40:00,148.09,148.34,148.03,148.16,23500.0,127.2344,127.4492,127.1829,127.2946,23500.0
2014-06-20 09:45:00,148.16,148.39,147.95,147.95,39400.0,127.2946,127.4922,127.1141,127.1141,39400.0
2014-06-20 09:50:00,147.93,148.0,147.89,147.97,17600.0,127.097,127.1571,127.0626,127.1313,17600.0
2014-06-20 09:55:00,147.92,147.97,147.84,147.88,17400.0,127.0884,127.1313,127.0196,127.054,17400.0
2014-06-20 10:00:00,147.88,147.96,147.71,147.9,26600.0,127.054,127.1227,126.9079,127.0712,26600.0
2014-06-20 10:05:00,147.9,147.99,147.76,147.86,29600.0,127.0712,127.1485,126.9509,127.0368,29600.0
2014-06-20 10:10:00,147.88,148.0,147.85,147.99,20200.0,127.054,127.1571,127.0282,127.1485,20200.0
2014-06-20 10:15:00,147.99,148.03,147.9,147.99,27000.0,127.1485,127.1829,127.0712,127.1485,27000.0
2014-06-20 10:20:00,147.99,148.15,147.9,148.08,19000.0,127.1485,127.286,127.0712,127.2258,19000.0
2014-06-20 10:25:00,148.14,148.14,147.92,148.01,25800.0,127.2774,127.2774,127.0884,127.1657,25800.0
2014-06-20 10:30:00,148.02,148.02,147.85,147.88,15800.0,127.1743,127.1743,127.0282,127.054,15800.0
2014-06-20 10:35:00,147.93,147.97,147.88,147.88,16500.0,127.097,127.1313,127.054,127.054,16500.0
2014-06-20 10:40:00,147.85,147.99,147.83,147.92,24500.0,127.0282,127.1485,127.011,127.0884,24500.0
2014-06-20 10:45:00,147.98,148.0,147.91,147.91,15900.0,127.1399,127.1571,127.0798,127.0798,15900.0
2014-06-20 10:50:00,147.93,147.95,147.84,147.86,14200.0,127.097,127.1141,127.0196,127.0368,14200.0
2014-06-20 10:55:00,147.88,148.0,147.86,148.0,23200.0,127.054,127.1571,127.0368,127.1571,23200.0
2014-06-20 11:00:00,148.0,148.13,147.87,148.02,26300.0,127.1571,127.2688,127.0454,127.1743,26300.0
2014-06-20 11:05:00,148.01,148.19,147.98,148.19,19900.0,127.1657,127.3203,127.1399,127.3203,19900.0
2014-06-20 11:10:00,148.19,148.46,148.19,148.23,26000.0,127.3203,127.5523,127.3203,127.3547,26000.0
2014-06-20 11:15:00,148.24,148.28,148.19,148.22,15200.0,127.3633,127.3977,127.3203,127.3461,15200.0
2014-06-20 11:20:00,148.21,148.34,148.06,148.06,21500.0,127.3375,127.4492,127.2086,127.2086,21500.0
2014-06-20 11:25:00,148.08,148.08,147.88,147.97,19100.0,127.2258,127.2258,127.054,127.1313,19100.0
2014-06-20 11:30:00,147.94,148.0,147.89,147.97,14100.0,127.1055,127.1571,127.0626,127.1313,14100.0
2014-06-20 11:35:00,147.98,148.03,147.91,147.97,26200.0,127.1399,127.1829,127.0798,127.1313,26200.0
2014-06-20 11:40:00,148.01,148.19,147.94,148.19,18000.0,127.1657,127.3203,127.1055,127.3203,18000.0
2014-06-20 11:45:00,148.19,148.22,148.08,148.22,16700.0,127.3203,127.3461,127.2258,127.3461,16700.0
2014-06-20 11:50:00,148.24,148.33,148.08,148.08,19100.0,127.3633,127.4406,127.2258,127.2258,19100.0
2014-06-20 11:55:00,148.08,148.16,147.98,148.16,14100.0,127.2258,127.2946,127.1399,127.2946,14100.0
2014-06-20 12:00:00,148.16,148.19,148.07,148.12,11000.0,127.2946,127.3203,127.2172,127.2602,11000.0
2014-06-20 12:05:00,148.09,148.2,148.09,148.14,10700.0,127.2344,127.3289,127.2344,127.2774,10700.0
2014-06-20 12:10:00,148.14,148.27,148.1,148.23,15600.0,127.2774,127.3891,127.243,127.3547,15600.0
2014-06-20 12:15:00,148.23,148.23,148.09,148.09,26800.0,127.3547,127.3547,127.2344,127.2344,26800.0
2014-06-20 12:20:00,148.12,148.14,147.89,147.9,33900.0,127.2602,127.2774,127.0626,127.0712,33900.0
2014-06-20 12:25:00,147.92,148.06,147.92,148.02,13500.0,127.0884,127.2086,127.0884,127.1743,13500.0
2014-06-20 12:30:00,147.98,148.09,147.97,148.09,13200.0,127.1399,127.2344,127.1313,127.2344,13200.0
2014-06-20 12:35:00,148.07,148.18,148.02,148.06,11400.0,127.2172,127.3117,127.1743,127.2086,11400.0
2014-06-20 12:40:00,148.04,148.13,147.96,148.07,9900.0,127.1915,127.2688,127.1227,127.2172,9900.0
2014-06-20 12:45:00,148.07,148.11,147.93,147.93,23500.0,127.2172,127.2516,127.097,127.097,23500.0
2014-06-20 12:50:00,147.96,147.96,147.85,147.85,12800.0,127.1227,127.1227,127.0282,127.0282,12800.0
2014-06-20 12:55:00,147.85,147.87,147.82,147.84,9100.0,127.0282,127.0454,127.0024,127.0196,9100.0
2014-06-20 13:00:00,147.86,147.92,147.86,147.86,10100.0,127.0368,127.0884,127.0368,127.0368,10100.0
2014-06-20 13:05:00,147.86,147.94,147.83,147.89,6800.0,127.0368,127.1055,127.011,127.0626,6800.0
2014-06-20 13:10:00,147.91,147.94,147.77,147.8,25300.0,127.0798,127.1055,126.9595,126.9853,25300.0
2014-06-20 13:15:00,147.8,147.8,147.66,147.69,14200.0,126.9853,126.9853,126.865,126.8908,14200.0
2014-06-20 13:20:00,147.68,147.76,147.68,147.74,14500.0,126.8822,126.9509,126.8822,126.9337,14500.0
2014-06-20 13:25:00,147.74,147.81,147.73,147.76,14900.0,126.9337,126.9939,126.9251,126.9509,14900.0
2014-06-20 13:30:00,147.75,147.81,147.72,147.73,16300.0,126.9423,126.9939,126.9165,126.9251,16300.0
2014-06-20 13:35:00,147.75,147.84,147.75,147.83,18600.0,126.9423,127.0196,126.9423,127.011,18600.0
2014-06-20 13:40:00,147.83,147.85,147.75,147.79,15500.0,127.011,127.0282,126.9423,126.9767,15500.0
2014-06-20 13:45:00,147.77,147.84,147.77,147.83,13000.0,126.9595,127.0196,126.9595,127.011,13000.0
2014-06-20 13:50:00,147.8,147.92,147.8,147.87,20200.0,126.9853,127.0884,126.9853,127.0454,20200.0
2014-06-20 13:55:00,147.87,147.95,147.86,147.88,19200.0,127.0454,127.1141,127.0368,127.054,19200.0
2014-06-20 14:00:00,147.87,147.89,147.83,147.83,13400.0,127.0454,127.0626,127.011,127.011,13400.0
2014-06-20 14:05:00,147.83,147.9,147.82,147.88,22900.0,127.011,127.0712,127.0024,127.054,22900.0
2014-06-20 14:10:00,147.86,147.92,147.84,147.85,24100.0,127.0368,127.0884,127.0196,127.0282,24100.0
2014-06-20 14:15:00,147.85,147.9,147.85,147.87,14700.0,127.0282,127.0712,127.0282,127.0454,14700.0
2014-06-20 14:20:00,147.9,147.95,147.85,147.85,15000.0,127.0712,127.1141,127.0282,127.0282,15000.0
2014-06-20 14:25:00,147.88,147.88,147.81,147.81,18000.0,127.054,127.054,126.9939,126.9939,18000.0
2014-06-20 14:30:00,147.82,147.82,147.7,147.7,27700.0,127.0024,127.0024,126.8993,126.8993,27700.0
2014-06-20 14:35:00,147.7,147.85,147.7,147.82,33000.0,126.8993,127.0282,126.8993,127.0024,33000.0
2014-06-20 14:40:00,147.84,147.85,147.72,147.82,19100.0,127.0196,127.0282,126.9165,127.0024,19100.0
2014-06-20 14:45:00,147.83,147.87,147.8,147.8,15200.0,127.011,127.0454,126.9853,126.9853,15200.0
2014-06-20 14:50:00,147.82,147.92,147.82,147.9,11900.0,127.0024,127.0884,127.0024,127.0712,11900.0
2014-06-20 14:55:00,147.92,148.0,147.89,147.98,15200.0,127.0884,127.1571,127.0626,127.1399,15200.0
2014-06-20 15:00:00,147.98,148.0,147.9,147.9,36900.0,127.1399,127.1571,127.0712,127.0712,36900.0
2014-06-20 15:05:00,147.9,148.06,147.87,148.05,20100.0,127.0712,127.2086,127.0454,127.2001,20100.0
2014-06-20 15:10:00,148.06,148.09,147.94,147.94,13800.0,127.2086,127.2344,127.1055,127.1055,13800.0
2014-06-20 15:15:00,147.95,148.09,147.94,148.04,9700.0,127.1141,127.2344,127.1055,127.1915,9700.0
2014-06-20 15:20:00,148.03,148.08,147.98,148.08,10800.0,127.1829,127.2258,127.1399,127.2258,10800.0
2014-06-20 15:25:00,148.08,148.19,148.08,148.18,16200.0,127.2258,127.3203,127.2258,127.3117,16200.0
2014-06-20 15:30:00,148.19,148.3,148.18,148.3,22400.0,127.3203,127.4148,127.3117,127.4148,22400.0
2014-06-20 15:35:00,148.3,148.4,148.3,148.4,22800.0,127.4148,127.5008,127.4148,127.5008,22800.0
2014-06-20 15:40:00,148.38,148.43,148.23,148.23,31500.0,127.4836,127.5265,127.3547,127.3547,31500.0
2014-06-20 15:45:00,148.24,148.32,148.17,148.32,27900.0,127.3633,127.432,127.3032,127.432,27900.0
2014-06-20 15:50:00,148.31,148.38,148.22,148.24,44600.0,127.4234,127.4836,127.3461,127.3633,44600.0
2014-06-20 15:55:00,148.24,148.33,148.21,148.22,89800.0,127.3633,127.4406,127.3375,127.3461,89800.0
2014-06-23 09:30:00,148.0,148.6,147.96,148.33,75400.0,127.1571,127.6726,127.1227,127.4406,75400.0
2014-06-23 09:35:00,148.33,148.33,148.06,148.19,24400.0,127.4406,127.4406,127.2086,127.3203,24400.0
2014-06-23 09:40:00,148.23,148.57,148.23,148.48,25600.0,127.3547,127.6468,127.3547,127.5695,25600.0
2014-06-23 09:45:00,148.5,148.8,148.49,148.8,32700.0,127.5867,127.8444,127.5781,127.8444,32700.0
2014-06-23 09:50:00,148.8,149.27,148.78,149.22,34100.0,127.8444,128.2482,127.8273,128.2053,34100.0
2014-06-23 09:55:00,149.21,149.27,149.05,149.19,39700.0,128.1967,128.2482,128.0592,128.1795,39700.0
2014-06-23 10:00:00,149.19,149.48,149.19,149.33,36800.0,128.1795,128.4287,128.1795,128.2998,36800.0
2014-06-23 10:05:00,149.33,149.4,149.24,149.36,24900.0,128.2998,128.3599,128.2225,128.3256,24900.0
2014-06-23 10:10:00,149.34,149.4,149.2,149.36,27000.0,128.3084,128.3599,128.1881,128.3256,27000.0
2014-06-23 10:15:00,149.4,149.58,149.35,149.53,41300.0,128.3599,128.5146,128.317,128.4716,41300.0
2014-06-23 10:20:00,149.55,149.68,149.43,149.43,29700.0,128.4888,128.6005,128.3857,128.3857,29700.0
2014-06-23 10:25:00,149.44,149.56,149.38,149.45,14500.0,128.3943,128.4974,128.3428,128.4029,14500.0
2014-06-23 10:30:00,149.47,149.55,149.39,149.39,14100.0,128.4201,128.4888,128.3513,128.3513,14100.0
2014-06-23 10:35:00,149.37,149.42,149.35,149.37,18000.0,128.3342,128.3771,128.317,128.3342,18000.0
2014-06-23 10:40:00,149.36,149.52,149.35,149.36,24500.0,128.3256,128.463,128.317,128.3256,24500.0
2014-06-23 10:45:00,149.37,149.47,149.35,149.35,18400.0,128.3342,128.4201,128.317,128.317,18400.0
2014-06-23 10:50:00,149.35,149.38,149.2,149.21,14200.0,128.317,128.3428,128.1881,128.1967,14200.0
2014-06-23 10:55:00,149.21,149.21,149.15,149.15,17200.0,128.1967,128.1967,128.1451,128.1451,17200.0
2014-06-23 11:00:00,149.15,149.23,149.15,149.22,18300.0,128.1451,128.2139,128.1451,128.2053,18300.0
2014-06-23 11:05:00,149.22,149.25,149.17,149.21,19900.0,128.2053,128.2311,128.1623,128.1967,19900.0
2014-06-23 11:10:00,149.2,149.37,149.2,149.23,12200.0,128.1881,128.3342,128.1881,128.2139,12200.0
2014-06-23 11:15:00,149.25,149.3,149.25,149.28,12200.0,128.2311,128.274,128.2311,128.2568,12200.0
2014-06-23 11:20:00,149.26,149.35,149.21,149.28,17900.0,128.2397,128.317,128.1967,128.2568,17900.0
2014-06-23 11:25:00,149.27,149.27,149.17,149.17,8100.0,128.2482,128.2482,128.1623,128.1623,8100.0
2014-06-23 11:30:00,149.17,149.23,149.15,149.23,7900.0,128.1623,128.2139,128.1451,128.2139,7900.0
2014-06-23 11:35:00,149.22,149.24,149.19,149.21,10000.0,128.2053,128.2225,128.1795,128.1967,10000.0
2014-06-23 11:40:00,149.24,149.38,149.24,149.32,26900.0,128.2225,128.3428,128.2225,128.2912,26900.0
2014-06-23 11:45:00,149.32,149.35,149.29,149.31,7400.0,128.2912,128.317,128.2654,128.2826,7400.0
2014-06-23 11:50:00,149.33,149.38,149.22,149.22,10600.0,128.2998,128.3428,128.2053,128.2053,10600.0
2014-06-23 11:55:00,149.2,149.22,149.06,149.09,14600.0,128.1881,128.2053,128.0678,128.0936,14600.0
2014-06-23 12:00:00,149.1,149.11,149.07,149.11,4900.0,128.1022,128.1108,128.0764,128.1108,4900.0
2014-06-23 12:05:00,149.12,149.17,149.11,149.17,7200.0,128.1194,128.1623,128.1108,128.1623,7200.0
2014-06-23 12:10:00,149.18,149.19,148.96,148.96,20300.0,128.1709,128.1795,127.9819,127.9819,20300.0
2014-06-23 12:15:00,148.98,149.06,148.96,148.99,11900.0,127.9991,128.0678,127.9819,128.0077,11900.0
2014-06-23 12:20:00,149.0,149.0,148.9,148.94,18200.0,128.0163,128.0163,127.9304,127.9647,18200.0
2014-06-23 12:25:00,148.95,149.06,148.94,149.04,32200.0,127.9733,128.0678,127.9647,128.0506,32200.0
2014-06-23 12:30:00,149.06,149.2,149.04,149.19,7000.0,128.0678,128.1881,128.0506,128.1795,7000.0
2014-06-23 12:35:00,149.18,149.19,149.12,149.12,8100.0,128.1709,128.1795,128.1194,128.1194,8100.0
2014-06-23 12:40:00,149.12,149.12,149.05,149.07,8200.0,128.1194,128.1194,128.0592,128.0764,8200.0
2014-06-23 12:45:00,149.04,149.05,148.92,148.92,8200.0,128.0506,128.0592,127.9475,127.9475,8200.0
2014-06-23 12:50:00,148.93,149.08,148.93,149.08,15000.0,127.9561,128.085,127.9561,128.085,15000.0
2014-06-23 12:55:00,149.08,149.11,149.04,149.08,10100.0,128.085,128.1108,128.0506,128.085,10100.0
2014-06-23 13:00:00,149.09,149.12,149.07,149.09,5500.0,128.0936,128.1194,128.0764,128.0936,5500.0
2014-06-23 13:05:00,149.09,149.11,149.08,149.09,10700.0,128.0936,128.1108,128.085,128.0936,10700.0
2014-06-23 13:10:00,149.09,149.1,148.98,149.01,4600.0,128.0936,128.1022,127.9991,128.0249,4600.0
2014-06-23 13:15:00,149.01,149.01,148.81,148.81,9200.0,128.0249,128.0249,127.853,127.853,9200.0
2014-06-23 13:20:00,148.83,148.85,148.81,148.84,11500.0,127.8702,127.8874,127.853,127.8788,11500.0
2014-06-23 13:25:00,148.81,148.86,148.8,148.85,5500.0,127.853,127.896,127.8444,127.8874,5500.0
2014-06-23 13:30:00,148.86,148.9,148.8,148.89,8600.0,127.896,127.9304,127.8444,127.9218,8600.0
2014-06-23 13:35:00,148.9,148.95,148.84,148.84,10900.0,127.9304,127.9733,127.8788,127.8788,10900.0
2014-06-23 13:40:00,148.85,148.9,148.85,148.9,5500.0,127.8874,127.9304,127.8874,127.9304,5500.0
2014-06-23 13:45:00,148.91,148.91,148.83,148.87,3800.0,127.9389,127.9389,127.8702,127.9046,3800.0
2014-06-23 13:50:00,148.86,148.92,148.84,148.91,7700.0,127.896,127.9475,127.8788,127.9389,7700.0
2014-06-23 13:55:00,148.92,148.95,148.88,148.95,9200.0,127.9475,127.9733,127.9132,127.9733,9200.0
2014-06-23 14:00:00,148.96,148.97,148.92,148.94,10200.0,127.9819,127.9905,127.9475,127.9647,10200.0
2014-06-23 14:05:00,148.91,148.96,148.88,148.88,10600.0,127.9389,127.9819,127.9132,127.9132,10600.0
2014-06-23 14:10:00,148.87,148.94,148.78,148.94,15800.0,127.9046,127.9647,127.8273,127.9647,15800.0
2014-06-23 14:15:00,148.94,148.97,148.93,148.96,9000.0,127.9647,127.9905,127.9561,127.9819,9000.0
2014-06-23 14:20:00,148.96,148.97,148.91,148.95,9700.0,127.9819,127.9905,127.9389,127.9733,9700.0
2014-06-23 14:25:00,148.95,148.95,148.87,148.89,5900.0,127.9733,127.9733,127.9046,127.9218,5900.0
2014-06-23 14:30:00,148.9,148.92,148.86,148.88,9100.0,127.9304,127.9475,127.896,127.9132,9100.0
2014-06-23 14:35:00,148.87,148.87,148.78,148.8,15100.0,127.9046,127.9046,127.8273,127.8444,15100.0
2014-06-23 14:40:00,148.8,148.82,148.76,148.77,13200.0,127.8444,127.8616,127.8101,127.8187,13200.0
2014-06-23 14:45:00,148.77,148.78,148.71,148.71,12700.0,127.8187,127.8273,127.7671,127.7671,12700.0
2014-06-23 14:50:00,148.71,148.73,148.69,148.71,18000.0,127.7671,127.7843,127.7499,127.7671,18000.0
2014-06-23 14:55:00,148.71,148.71,148.68,148.71,14700.0,127.7671,127.7671,127.7413,127.7671,14700.0
2014-06-23 15:00:00,148.71,148.73,148.64,148.68,25000.0,127.7671,127.7843,127.707,127.7413,25000.0
2014-06-23 15:05:00,148.67,148.79,148.66,148.78,16400.0,127.7327,127.8358,127.7242,127.8273,16400.0
2014-06-23 15:10:00,148.75,148.81,148.75,148.79,14900.0,127.8015,127.853,127.8015,127.8358,14900.0
2014-06-23 15:15:00,148.81,148.85,148.79,148.84,9600.0,127.853,127.8874,127.8358,127.8788,9600.0
2014-06-23 15:20:00,148.85,148.86,148.81,148.82,13100.0,127.8874,127.896,127.853,127.8616,13100.0
2014-06-23 15:25:00,148.83,148.89,148.83,148.88,17300.0,127.8702,127.9218,127.8702,127.9132,17300.0
2014-06-23 15:30:00,148.88,148.88,148.8,148.81,20800.0,127.9132,127.9132,127.8444,127.853,20800.0
2014-06-23 15:35:00,148.82,148.83,148.66,148.83,29100.0,127.8616,127.8702,127.7242,127.8702,29100.0
2014-06-23 15:40:00,148.81,148.85,148.8,148.83,35000.0,127.853,127.8874,127.8444,127.8702,35000.0
2014-06-23 15:45:00,148.81,148.81,148.72,148.78,61400.0,127.853,127.853,127.7757,127.8273,61400.0
2014-06-23 15:50:00,148.76,148.79,148.65,148.66,50400.0,127.8101,127.8358,127.7156,127.7242,50400.0
2014-06-23 15:55:00,148.66,148.89,148.65,148.82,229200.0,127.7242,127.9218,127.7156,127.8616,229200.0
2014-06-24 09:30:00,148.44,148.95,148.44,148.8,24000.0,127.5351,127.9733,127.5351,127.8444,24000.0
2014-06-24 09:35:00,148.8,149.0,148.79,148.95,7900.0,127.8444,128.0163,127.8358,127.9733,7900.0
2014-06-24 09:40:00,149.0,149.06,148.94,149.02,17400.0,128.0163,128.0678,127.9647,128.0335,17400.0
2014-06-24 09:45:00,149.06,149.33,149.06,149.27,15500.0,128.0678,128.2998,128.0678,128.2482,15500.0
2014-06-24 09:50:00,149.31,149.4,149.17,149.37,12000.0,128.2826,128.3599,128.1623,128.3342,12000.0
2014-06-24 09:55:00,149.44,149.49,149.25,149.33,10600.0,128.3943,128.4373,128.2311,128.2998,10600.0
2014-06-24 10:00:00,149.37,149.63,149.37,149.63,22600.0,128.3342,128.5575,128.3342,128.5575,22600.0
2014-06-24 10:05:00,149.61,149.69,149.55,149.61,16100.0,128.5404,128.6091,128.4888,128.5404,16100.0
2014-06-24 10:10:00,149.65,149.92,149.65,149.9,33800.0,128.5747,128.8067,128.5747,128.7895,33800.0
2014-06-24 10:15:00,149.91,150.13,149.87,150.07,57500.0,128.7981,128.9871,128.7637,128.9356,57500.0
2014-06-24 10:20:00,150.06,150.34,150.03,150.21,36400.0,128.927,129.1676,128.9012,129.0559,36400.0
2014-06-24 10:25:00,150.18,150.33,150.0,150.3,25400.0,129.0301,129.159,128.8754,129.1332,25400.0
2014-06-24 10:30:00,150.31,150.33,150.19,150.28,17800.0,129.1418,129.159,129.0387,129.116,17800.0
2014-06-24 10:35:00,150.25,150.53,150.25,150.53,22300.0,129.0902,129.3308,129.0902,129.3308,22300.0
2014-06-24 10:40:00,150.53,150.62,150.48,150.51,12900.0,129.3308,129.4081,129.2878,129.3136,12900.0
2014-06-24 10:45:00,150.48,150.65,150.44,150.65,19200.0,129.2878,129.4339,129.2535,129.4339,19200.0
2014-06-24 10:50:00,150.66,150.95,150.61,150.88,54900.0,129.4425,129.6916,129.3995,129.6315,54900.0
2014-06-24 10:55:00,150.88,151.13,150.81,151.1,44300.0,129.6315,129.8463,129.5714,129.8205,44300.0
2014-06-24 11:00:00,151.1,151.15,151.0,151.03,18500.0,129.8205,129.8635,129.7346,129.7604,18500.0
2014-06-24 11:05:00,151.01,151.14,151.0,151.01,21000.0,129.7432,129.8549,129.7346,129.7432,21000.0
2014-06-24 11:10:00,151.0,151.04,151.0,151.0,14200.0,129.7346,129.769,129.7346,129.7346,14200.0
2014-06-24 11:15:00,151.0,151.07,150.9,151.04,19400.0,129.7346,129.7947,129.6487,129.769,19400.0
2014-06-24 11:20:00,151.04,151.06,150.99,151.02,14500.0,129.769,129.7862,129.726,129.7518,14500.0
2014-06-24 11:25:00,151.02,151.02,150.92,150.98,18200.0,129.7518,129.7518,129.6659,129.7174,18200.0
2014-06-24 11:30:00,150.98,151.01,150.87,150.9,17100.0,129.7174,129.7432,129.6229,129.6487,17100.0
2014-06-24 11:35:00,150.9,150.95,150.9,150.92,18400.0,129.6487,129.6916,129.6487,129.6659,18400.0
2014-06-24 11:40:00,150.94,150.98,150.9,150.96,18100.0,129.6831,129.7174,129.6487,129.7002,18100.0
2014-06-24 11:45:00,150.96,150.99,150.95,150.95,15900.0,129.7002,129.726,129.6916,129.6916,15900.0
2014-06-24 11:50:00,150.96,150.96,150.89,150.91,17200.0,129.7002,129.7002,129.6401,129.6573,17200.0
2014-06-24 11:55:00,150.91,150.99,150.91,150.98,15400.0,129.6573,129.726,129.6573,129.7174,15400.0
2014-06-24 12:00:00,150.98,150.99,150.93,150.98,9200.0,129.7174,129.726,129.6745,129.7174,9200.0
2014-06-24 12:05:00,151.0,151.0,150.92,150.96,16700.0,129.7346,129.7346,129.6659,129.7002,16700.0
2014-06-24 12:10:00,150.95,151.0,150.95,150.96,13700.0,129.6916,129.7346,129.6916,129.7002,13700.0
2014-06-24 12:15:00,150.96,151.0,150.91,150.97,14500.0,129.7002,129.7346,129.6573,129.7088,14500.0
2014-06-24 12:20:00,150.98,150.98,150.91,150.92,12400.0,129.7174,129.7174,129.6573,129.6659,12400.0
2014-06-24 12:25:00,150.93,151.0,150.92,150.96,12700.0,129.6745,129.7346,129.6659,129.7002,12700.0
2014-06-24 12:30:00,150.96,150.99,150.91,150.93,6500.0,129.7002,129.726,129.6573,129.6745,6500.0
2014-06-24 12:35:00,150.93,151.02,150.93,150.94,17800.0,129.6745,129.7518,129.6745,129.6831,17800.0
2014-06-24 12:40:00,150.96,150.96,150.85,150.85,17400.0,129.7002,129.7002,129.6057,129.6057,17400.0
2014-06-24 12:45:00,150.88,150.91,150.72,150.74,16000.0,129.6315,129.6573,129.494,129.5112,16000.0
2014-06-24 12:50:00,150.73,150.79,150.69,150.79,26900.0,129.5026,129.5542,129.4683,129.5542,26900.0
2014-06-24 12:55:00,150.78,150.84,150.69,150.69,19400.0,129.5456,129.5971,129.4683,129.4683,19400.0
2014-06-24 13:00:00,150.69,150.69,150.47,150.5,41200.0,129.4683,129.4683,129.2792,129.305,41200.0
2014-06-24 13:05:00,150.49,150.51,150.32,150.4,48800.0,129.2964,129.3136,129.1504,129.2191,48800.0
2014-06-24 13:10:00,150.36,150.39,150.18,150.18,16200.0,129.1847,129.2105,129.0301,129.0301,16200.0
2014-06-24 13:15:00,150.18,150.2,150.1,150.16,18500.0,129.0301,129.0473,128.9614,129.0129,18500.0
2014-06-24 13:20:00,150.16,150.21,150.11,150.19,15000.0,129.0129,129.0559,128.9699,129.0387,15000.0
2014-06-24 13:25:00,150.18,150.41,150.18,150.39,25600.0,129.0301,129.2277,129.0301,129.2105,25600.0
2014-06-24 13:30:00,150.41,150.66,150.4,150.58,23700.0,129.2277,129.4425,129.2191,129.3738,23700.0
2014-06-24 13:35:00,150.52,150.53,150.26,150.42,20100.0,129.3222,129.3308,129.0988,129.2363,20100.0
2014-06-24 13:40:00,150.41,150.41,150.24,150.25,17800.0,129.2277,129.2277,129.0816,129.0902,17800.0
2014-06-24 13:45:00,150.26,150.28,150.14,150.22,21900.0,129.0988,129.116,128.9957,129.0645,21900.0
2014-06-24 13:50:00,150.24,150.31,150.2,150.28,16800.0,129.0816,129.1418,129.0473,129.116,16800.0
2014-06-24 13:55:00,150.28,150.37,150.16,150.18,22700.0,129.116,129.1933,129.0129,129.0301,22700.0
2014-06-24 14:00:00,150.22,150.42,150.22,150.38,40300.0,129.0645,129.2363,129.0645,129.2019,40300.0
2014-06-24 14:05:00,150.37,150.37,150.16,150.26,14400.0,129.1933,129.1933,129.0129,129.0988,14400.0
2014-06-24 14:10:00,150.22,150.48,150.22,150.45,9500.0,129.0645,129.2878,129.0645,129.2621,9500.0
2014-06-24 14:15:00,150.45,150.47,150.38,150.41,7600.0,129.2621,129.2792,129.2019,129.2277,7600.0
2014-06-24 14:20:00,150.41,150.44,150.3,150.32,10400.0,129.2277,129.2535,129.1332,129.1504,10400.0
2014-06-24 14:25:00,150.3,150.36,150.15,150.22,10900.0,129.1332,129.1847,129.0043,129.0645,10900.0
2014-06-24 14:30:00,150.22,150.22,150.08,150.08,36500.0,129.0645,129.0645,128.9442,128.9442,36500.0
2014-06-24 14:35:00,150.11,150.15,150.1,150.13,11100.0,128.9699,129.0043,128.9614,128.9871,11100.0
2014-06-24 14:40:00,150.12,150.25,150.12,150.24,9200.0,128.9785,129.0902,128.9785,129.0816,9200.0
2014-06-24 14:45:00,150.22,150.29,150.21,150.25,10400.0,129.0645,129.1246,129.0559,129.0902,10400.0
2014-06-24 14:50:00,150.26,150.3,150.16,150.3,16100.0,129.0988,129.1332,129.0129,129.1332,16100.0
2014-06-24 14:55:00,150.3,150.37,150.25,150.29,14000.0,129.1332,129.1933,129.0902,129.1246,14000.0
2014-06-24 15:00:00,150.24,150.25,149.88,149.95,44800.0,129.0816,129.0902,128.7723,128.8325,44800.0
2014-06-24 15:05:00,149.96,150.07,149.94,149.94,20100.0,128.8411,128.9356,128.8239,128.8239,20100.0
2014-06-24 15:10:00,149.94,149.95,149.8,149.88,22600.0,128.8239,128.8325,128.7036,128.7723,22600.0
2014-06-24 15:15:00,149.86,150.03,149.86,149.96,29700.0,128.7552,128.9012,128.7552,128.8411,29700.0
2014-06-24 15:20:00,149.9,150.11,149.6,149.6,74700.0,128.7895,128.9699,128.5318,128.5318,74700.0
2014-06-24 15:25:00,149.61,149.87,149.51,149.8,44200.0,128.5404,128.7637,128.4544,128.7036,44200.0
2014-06-24 15:30:00,149.8,149.95,149.78,149.82,35900.0,128.7036,128.8325,128.6864,128.7208,35900.0
2014-06-24 15:35:00,149.82,149.85,149.53,149.55,83000.0,128.7208,128.7466,128.4716,128.4888,83000.0
2014-06-24 15:40:00,149.55,149.78,149.55,149.74,67700.0,128.4888,128.6864,128.4888,128.6521,67700.0
2014-06-24 15:45:00,149.73,149.76,149.5,149.51,50400.0,128.6435,128.6692,128.4459,128.4544,50400.0
2014-06-24 15:50:00,149.51,149.55,149.3,149.33,59600.0,128.4544,128.4888,128.274,128.2998,59600.0
2014-06-24 15:55:00,149.32,149.73,149.3,149.53,262300.0,128.2912,128.6435,128.274,128.4716,262300.0
2014-06-25 09:30:00,149.1,149.37,148.82,149.35,52400.0,128.1022,128.3342,127.8616,128.317,52400.0
2014-06-25 09:35:00,149.24,149.41,149.0,149.25,28900.0,128.2225,128.3685,128.0163,128.2311,28900.0
2014-06-25 09:40:00,149.27,150.21,149.27,150.1,15800.0,128.2482,129.0559,128.2482,128.9614,15800.0
2014-06-25 09:45:00,150.24,150.54,150.22,150.54,21900.0,129.0816,129.3394,129.0645,129.3394,21900.0
2014-06-25 09:50:00,150.55,151.0,150.55,150.91,34700.0,129.348,129.7346,129.348,129.6573,34700.0
2014-06-25 09:55:00,150.97,150.97,150.58,150.68,42600.0,129.7088,129.7088,129.3738,129.4597,42600.0
2014-06-25 10:00:00,150.67,150.71,150.34,150.46,34800.0,129.4511,129.4854,129.1676,129.2707,34800.0
2014-06-25 10:05:00,150.5,150.5,150.26,150.47,16800.0,129.305,129.305,129.0988,129.2792,16800.0
2014-06-25 10:10:00,150.45,150.68,150.28,150.62,12900.0,129.2621,129.4597,129.116,129.4081,12900.0
2014-06-25 10:15:00,150.6,150.68,150.53,150.63,18400.0,129.3909,129.4597,129.3308,129.4167,18400.0
2014-06-25 10:20:00,150.6,150.71,150.47,150.5,20500.0,129.3909,129.4854,129.2792,129.305,20500.0
2014-06-25 10:25:00,150.5,150.69,150.47,150.5,17900.0,129.305,129.4683,129.2792,129.305,17900.0
2014-06-25 10:30:00,150.55,150.55,150.44,150.46,14300.0,129.348,129.348,129.2535,129.2707,14300.0
2014-06-25 10:35:00,150.46,150.52,150.33,150.48,18100.0,129.2707,129.3222,129.159,129.2878,18100.0
2014-06-25 10:40:00,150.53,150.66,150.44,150.65,18200.0,129.3308,129.4425,129.2535,129.4339,18200.0
2014-06-25 10:45:00,150.65,150.84,150.6,150.82,15600.0,129.4339,129.5971,129.3909,129.58,15600.0
2014-06-25 10:50:00,150.86,151.15,150.86,151.09,31600.0,129.6143,129.8635,129.6143,129.8119,31600.0
2014-06-25 10:55:00,151.09,151.4,151.08,151.3,61800.0,129.8119,130.0783,129.8033,129.9924,61800.0
2014-06-25 11:00:00,151.3,151.36,150.83,150.89,26400.0,129.9924,130.0439,129.5885,129.6401,26400.0
2014-06-25 11:05:00,150.95,151.04,150.93,151.0,12400.0,129.6916,129.769,129.6745,129.7346,12400.0
2014-06-25 11:10:00,151.02,151.04,150.94,150.94,12000.0,129.7518,129.769,129.6831,129.6831,12000.0
2014-06-25 11:15:00,150.95,150.97,150.52,150.74,25000.0,129.6916,129.7088,129.3222,129.5112,25000.0
2014-06-25 11:20:00,150.74,151.02,150.74,150.97,23900.0,129.5112,129.7518,129.5112,129.7088,23900.0
2014-06-25 11:25:00,150.98,151.02,150.93,150.95,13700.0,129.7174,129.7518,129.6745,129.6916,13700.0
2014-06-25 11:30:00,150.99,151.0,150.87,150.88,13900.0,129.726,129.7346,129.6229,129.6315,13900.0
2014-06-25 11:35:00,150.87,150.87,150.68,150.77,12400.0,129.6229,129.6229,129.4597,129.537,12400.0
2014-06-25 11:40:00,150.77,150.99,150.75,150.89,14100.0,129.537,129.726,129.5198,129.6401,14100.0
2014-06-25 11:45:00,150.89,150.89,150.64,150.64,8200.0,129.6401,129.6401,129.4253,129.4253,8200.0
2014-06-25 11:50:00,150.68,150.85,150.67,150.78,7600.0,129.4597,129.6057,129.4511,129.5456,7600.0
2014-06-25 11:55:00,150.78,150.92,150.76,150.91,6400.0,129.5456,129.6659,129.5284,129.6573,6400.0
2014-06-25 12:00:00,150.89,150.99,150.83,150.83,6700.0,129.6401,129.726,129.5885,129.5885,6700.0
2014-06-25 12:05:00,150.82,150.89,150.78,150.89,5700.0,129.58,129.6401,129.5456,129.6401,5700.0
2014-06-25 12:10:00,150.86,150.87,150.79,150.85,4100.0,129.6143,129.6229,129.5542,129.6057,4100.0
2014-06-25 12:15:00,150.9,151.01,150.89,150.97,7000.0,129.6487,129.7432,129.6401,129.7088,7000.0
2014-06-25 12:20:00,150.92,151.02,150.91,150.98,5800.0,129.6659,129.7518,129.6573,129.7174,5800.0
2014-06-25 12:25:00,150.91,150.98,150.88,150.95,7800.0,129.6573,129.7174,129.6315,129.6916,7800.0
2014-06-25 12:30:00,150.98,151.04,150.94,150.99,14200.0,129.7174,129.769,129.6831,129.726,14200.0
2014-06-25 12:35:00,151.0,151.04,150.93,151.02,16300.0,129.7346,129.769,129.6745,129.7518,16300.0
2014-06-25 12:40:00,151.02,151.06,150.98,151.06,15600.0,129.7518,129.7862,129.7174,129.7862,15600.0
2014-06-25 12:45:00,151.05,151.09,150.93,150.96,7800.0,129.7776,129.8119,129.6745,129.7002,7800.0
2014-06-25 12:50:00,150.97,151.0,150.9,150.92,11300.0,129.7088,129.7346,129.6487,129.6659,11300.0
2014-06-25 12:55:00,150.92,150.92,150.75,150.8,5800.0,129.6659,129.6659,129.5198,129.5628,5800.0
2014-06-25 13:00:00,150.79,151.06,150.79,151.06,16600.0,129.5542,129.7862,129.5542,129.7862,16600.0
2014-06-25 13:05:00,151.09,151.11,151.0,151.0,20900.0,129.8119,129.8291,129.7346,129.7346,20900.0
2014-06-25 13:10:00,151.0,151.01,150.95,150.99,10000.0,129.7346,129.7432,129.6916,129.726,10000.0
2014-06-25 13:15:00,151.0,151.0,150.89,150.95,11600.0,129.7346,129.7346,129.6401,129.6916,11600.0
2014-06-25 13:20:00,150.95,151.0,150.9,150.97,14400.0,129.6916,129.7346,129.6487,129.7088,14400.0
2014-06-25 13:25:00,150.97,150.98,150.92,150.92,6000.0,129.7088,129.7174,129.6659,129.6659,6000.0
2014-06-25 13:30:00,150.95,151.0,150.94,150.97,6000.0,129.6916,129.7346,129.6831,129.7088,6000.0
2014-06-25 13:35:00,150.97,150.98,150.95,150.98,6100.0,129.7088,129.7174,129.6916,129.7174,6100.0
2014-06-25 13:40:00,150.97,151.11,150.94,151.09,18200.0,129.7088,129.8291,129.6831,129.8119,18200.0
2014-06-25 13:45:00,151.1,151.2,151.1,151.19,6600.0,129.8205,129.9064,129.8205,129.8978,6600.0
2014-06-25 13:50:00,151.19,151.39,151.18,151.37,12000.0,129.8978,130.0697,129.8893,130.0525,12000.0
2014-06-25 13:55:00,151.38,151.51,151.25,151.41,10900.0,130.0611,130.1728,129.9494,130.0869,10900.0
2014-06-25 14:00:00,151.4,151.4,151.23,151.29,8200.0,130.0783,130.0783,129.9322,129.9838,8200.0
2014-06-25 14:05:00,151.35,151.41,151.29,151.3,16200.0,130.0353,130.0869,129.9838,129.9924,16200.0
2014-06-25 14:10:00,151.34,151.42,151.3,151.39,8600.0,130.0267,130.0955,129.9924,130.0697,8600.0
2014-06-25 14:15:00,151.38,151.47,151.36,151.46,10800.0,130.0611,130.1384,130.0439,130.1298,10800.0
2014-06-25 14:20:00,151.47,151.65,151.47,151.63,12500.0,130.1384,130.2931,130.1384,130.2759,12500.0
2014-06-25 14:25:00,151.63,151.63,151.49,151.5,17600.0,130.2759,130.2759,130.1556,130.1642,17600.0
2014-06-25 14:30:00,151.47,151.8,151.47,151.77,34100.0,130.1384,130.4219,130.1384,130.3962,34100.0
2014-06-25 14:35:00,151.77,151.77,151.64,151.67,15400.0,130.3962,130.3962,130.2845,130.3103,15400.0
2014-06-25 14:40:00,151.64,151.68,151.55,151.57,12200.0,130.2845,130.3188,130.2072,130.2243,12200.0
2014-06-25 14:45:00,151.59,151.59,151.44,151.51,16800.0,130.2415,130.2415,130.1126,130.1728,16800.0
2014-06-25 14:50:00,151.56,151.6,151.52,151.56,12400.0,130.2157,130.2501,130.1814,130.2157,12400.0
2014-06-25 14:55:00,151.53,151.57,151.42,151.52,32300.0,130.19,130.2243,130.0955,130.1814,32300.0
2014-06-25 15:00:00,151.51,151.62,151.49,151.51,22800.0,130.1728,130.2673,130.1556,130.1728,22800.0
2014-06-25 15:05:00,151.53,151.6,151.5,151.55,17300.0,130.19,130.2501,130.1642,130.2072,17300.0
2014-06-25 15:10:00,151.54,151.77,151.54,151.69,29500.0,130.1986,130.3962,130.1986,130.3274,29500.0
2014-06-25 15:15:00,151.72,151.77,151.58,151.77,13600.0,130.3532,130.3962,130.2329,130.3962,13600.0
2014-06-25 15:20:00,151.77,151.86,151.76,151.81,17200.0,130.3962,130.4735,130.3876,130.4305,17200.0
2014-06-25 15:25:00,151.82,151.89,151.75,151.75,15800.0,130.4391,130.4993,130.379,130.379,15800.0
2014-06-25 15:30:00,151.76,151.87,151.64,151.69,36400.0,130.3876,130.4821,130.2845,130.3274,36400.0
2014-06-25 15:35:00,151.71,151.83,151.69,151.78,39800.0,130.3446,130.4477,130.3274,130.4048,39800.0
2014-06-25 15:40:00,151.79,151.79,151.53,151.54,47800.0,130.4134,130.4134,130.19,130.1986,47800.0
2014-06-25 15:45:00,151.53,151.61,151.49,151.49,64200.0,130.19,130.2587,130.1556,130.1556,64200.0
2014-06-25 15:50:00,151.49,151.53,151.36,151.43,74200.0,130.1556,130.19,130.0439,130.1041,74200.0
2014-06-25 15:55:00,151.4,151.5,151.35,151.42,76800.0,130.0783,130.1642,130.0353,130.0955,76800.0
2014-06-26 09:30:00,151.36,151.42,150.6,150.79,31200.0,130.0439,130.0955,129.3909,129.5542,31200.0
2014-06-26 09:35:00,150.81,151.0,150.53,150.74,12700.0,129.5714,129.7346,129.3308,129.5112,12700.0
2014-06-26 09:40:00,150.61,150.71,150.25,150.42,19100.0,129.3995,129.4854,129.0902,129.2363,19100.0
2014-06-26 09:45:00,150.34,150.45,150.05,150.13,20000.0,129.1676,129.2621,128.9184,128.9871,20000.0
2014-06-26 09:50:00,150.13,150.4,150.08,150.22,16600.0,128.9871,129.2191,128.9442,129.0645,16600.0
2014-06-26 09:55:00,150.24,150.56,150.19,150.36,11800.0,129.0816,129.3566,129.0387,129.1847,11800.0
2014-06-26 10:00:00,150.36,150.45,150.26,150.3,15100.0,129.1847,129.2621,129.0988,129.1332,15100.0
2014-06-26 10:05:00,150.3,150.38,150.06,150.16,14500.0,129.1332,129.2019,128.927,129.0129,14500.0
2014-06-26 10:10:00,150.17,150.24,150.05,150.11,20000.0,129.0215,129.0816,128.9184,128.9699,20000.0
2014-06-26 10:15:00,150.06,150.54,150.06,150.54,13800.0,128.927,129.3394,128.927,129.3394,13800.0
2014-06-26 10:20:00,150.51,150.75,150.22,150.25,13200.0,129.3136,129.5198,129.0645,129.0902,13200.0
2014-06-26 10:25:00,150.25,150.38,150.05,150.38,14300.0,129.0902,129.2019,128.9184,129.2019,14300.0
2014-06-26 10:30:00,150.34,150.46,150.29,150.43,8600.0,129.1676,129.2707,129.1246,129.2449,8600.0
2014-06-26 10:35:00,150.44,150.54,150.31,150.44,12000.0,129.2535,129.3394,129.1418,129.2535,12000.0
2014-06-26 10:40:00,150.47,150.74,150.35,150.67,9300.0,129.2792,129.5112,129.1761,129.4511,9300.0
2014-06-26 10:45:00,150.65,150.75,150.57,150.72,5900.0,129.4339,129.5198,129.3652,129.494,5900.0
2014-06-26 10:50:00,150.7,150.81,150.67,150.71,6700.0,129.4769,129.5714,129.4511,129.4854,6700.0
2014-06-26 10:55:00,150.71,150.75,150.62,150.67,6800.0,129.4854,129.5198,129.4081,129.4511,6800.0
2014-06-26 11:00:00,150.68,151.02,150.68,150.97,11000.0,129.4597,129.7518,129.4597,129.7088,11000.0
2014-06-26 11:05:00,150.98,151.13,150.83,150.92,11200.0,129.7174,129.8463,129.5885,129.6659,11200.0
2014-06-26 11:10:00,150.89,150.99,150.76,150.76,5200.0,129.6401,129.726,129.5284,129.5284,5200.0
2014-06-26 11:15:00,150.75,150.78,150.51,150.52,11200.0,129.5198,129.5456,129.3136,129.3222,11200.0
2014-06-26 11:20:00,150.53,150.69,150.53,150.69,8700.0,129.3308,129.4683,129.3308,129.4683,8700.0
2014-06-26 11:25:00,150.67,150.7,150.54,150.7,3500.0,129.4511,129.4769,129.3394,129.4769,3500.0
2014-06-26 11:30:00,150.65,150.73,150.5,150.65,13400.0,129.4339,129.5026,129.305,129.4339,13400.0
2014-06-26 11:35:00,150.61,150.74,150.56,150.62,13400.0,129.3995,129.5112,129.3566,129.4081,13400.0
2014-06-26 11:40:00,150.62,150.66,150.48,150.59,6600.0,129.4081,129.4425,129.2878,129.3823,6600.0
2014-06-26 11:45:00,150.65,150.68,150.5,150.55,18800.0,129.4339,129.4597,129.305,129.348,18800.0
2014-06-26 11:50:00,150.57,150.59,150.47,150.59,6100.0,129.3652,129.3823,129.2792,129.3823,6100.0
2014-06-26 11:55:00,150.59,150.66,150.53,150.54,6800.0,129.3823,129.4425,129.3308,129.3394,6800.0
2014-06-26 12:00:00,150.58,150.6,150.46,150.48,12200.0,129.3738,129.3909,129.2707,129.2878,12200.0
2014-06-26 12:05:00,150.49,150.49,150.35,150.35,8100.0,129.2964,129.2964,129.1761,129.1761,8100.0
2014-06-26 12:10:00,150.34,150.38,150.23,150.35,17200.0,129.1676,129.2019,129.073,129.1761,17200.0
2014-06-26 12:15:00,150.36,150.39,150.25,150.32,5400.0,129.1847,129.2105,129.0902,129.1504,5400.0
2014-06-26 12:20:00,150.31,150.33,150.27,150.27,4700.0,129.1418,129.159,129.1074,129.1074,4700.0
2014-06-26 12:25:00,150.3,150.3,150.18,150.26,10300.0,129.1332,129.1332,129.0301,129.0988,10300.0
2014-06-26 12:30:00,150.26,150.33,150.17,150.33,10400.0,129.0988,129.159,129.0215,129.159,10400.0
2014-06-26 12:35:00,150.33,150.37,150.27,150.37,4500.0,129.159,129.1933,129.1074,129.1933,4500.0
2014-06-26 12:40:00,150.35,150.38,150.31,150.32,7500.0,129.1761,129.2019,129.1418,129.1504,7500.0
2014-06-26 12:45:00,150.37,150.42,150.28,150.42,6300.0,129.1933,129.2363,129.116,129.2363,6300.0
2014-06-26 12:50:00,150.42,150.42,150.35,150.39,8800.0,129.2363,129.2363,129.1761,129.2105,8800.0
2014-06-26 12:55:00,150.39,150.5,150.39,150.47,8100.0,129.2105,129.305,129.2105,129.2792,8100.0
2014-06-26 13:00:00,150.46,150.58,150.45,150.56,7000.0,129.2707,129.3738,129.2621,129.3566,7000.0
2014-06-26 13:05:00,150.56,150.61,150.52,150.61,14500.0,129.3566,129.3995,129.3222,129.3995,14500.0
2014-06-26 13:10:00,150.61,150.75,150.61,150.71,13500.0,129.3995,129.5198,129.3995,129.4854,13500.0
2014-06-26 13:15:00,150.71,150.74,150.67,150.74,3600.0,129.4854,129.5112,129.4511,129.5112,3600.0
2014-06-26 13:20:00,150.73,151.07,150.73,151.06,8500.0,129.5026,129.7947,129.5026,129.7862,8500.0
2014-06-26 13:25:00,151.09,151.12,151.03,151.11,5100.0,129.8119,129.8377,129.7604,129.8291,5100.0
2014-06-26 13:30:00,151.12,151.25,151.12,151.18,10900.0,129.8377,129.9494,129.8377,129.8893,10900.0
2014-06-26 13:35:00,151.2,151.3,151.19,151.3,4400.0,129.9064,129.9924,129.8978,129.9924,4400.0
2014-06-26 13:40:00,151.35,151.48,151.35,151.48,11800.0,130.0353,130.147,130.0353,130.147,11800.0
2014-06-26 13:45:00,151.5,151.5,151.33,151.33,12300.0,130.1642,130.1642,130.0181,130.0181,12300.0
2014-06-26 13:50:00,151.32,151.33,151.27,151.33,5400.0,130.0095,130.0181,129.9666,130.0181,5400.0
2014-06-26 13:55:00,151.33,151.33,151.2,151.2,4700.0,130.0181,130.0181,129.9064,129.9064,4700.0
2014-06-26 14:00:00,151.17,151.29,151.17,151.27,6300.0,129.8807,129.9838,129.8807,129.9666,6300.0
2014-06-26 14:05:00,151.29,151.39,151.27,151.27,11000.0,129.9838,130.0697,129.9666,129.9666,11000.0
2014-06-26 14:10:00,151.26,151.33,151.24,151.26,6400.0,129.958,130.0181,129.9408,129.958,6400.0
2014-06-26 14:15:00,151.28,151.38,151.28,151.32,7900.0,129.9752,130.0611,129.9752,130.0095,7900.0
2014-06-26 14:20:00,151.35,151.6,151.35,151.57,22200.0,130.0353,130.2501,130.0353,130.2243,22200.0
2014-06-26 14:25:00,151.57,151.61,151.54,151.6,37100.0,130.2243,130.2587,130.1986,130.2501,37100.0
2014-06-26 14:30:00,151.57,151.68,151.57,151.66,36500.0,130.2243,130.3188,130.2243,130.3017,36500.0
2014-06-26 14:35:00,151.65,151.68,151.52,151.53,12900.0,130.2931,130.3188,130.1814,130.19,12900.0
2014-06-26 14:40:00,151.53,151.53,151.47,151.5,11900.0,130.19,130.19,130.1384,130.1642,11900.0
2014-06-26 14:45:00,151.49,151.5,151.38,151.41,4400.0,130.1556,130.1642,130.0611,130.0869,4400.0
2014-06-26 14:50:00,151.39,151.42,151.39,151.42,3400.0,130.0697,130.0955,130.0697,130.0955,3400.0
2014-06-26 14:55:00,151.42,151.46,151.39,151.39,9300.0,130.0955,130.1298,130.0697,130.0697,9300.0
2014-06-26 15:00:00,151.38,151.47,151.34,151.4,13800.0,130.0611,130.1384,130.0267,130.0783,13800.0
2014-06-26 15:05:00,151.4,151.63,151.38,151.6,11200.0,130.0783,130.2759,130.0611,130.2501,11200.0
2014-06-26 15:10:00,151.6,151.64,151.58,151.59,8200.0,130.2501,130.2845,130.2329,130.2415,8200.0
2014-06-26 15:15:00,151.61,151.64,151.43,151.45,8000.0,130.2587,130.2845,130.1041,130.1212,8000.0
2014-06-26 15:20:00,151.45,151.48,151.34,151.48,14800.0,130.1212,130.147,130.0267,130.147,14800.0
2014-06-26 15:25:00,151.46,151.49,151.45,151.49,8100.0,130.1298,130.1556,130.1212,130.1556,8100.0
2014-06-26 15:30:00,151.49,151.62,151.45,151.62,17200.0,130.1556,130.2673,130.1212,130.2673,17200.0
2014-06-26 15:35:00,151.62,151.68,151.6,151.61,12300.0,130.2673,130.3188,130.2501,130.2587,12300.0
2014-06-26 15:40:00,151.6,151.66,151.52,151.63,18300.0,130.2501,130.3017,130.1814,130.2759,18300.0
2014-06-26 15:45:00,151.63,151.64,151.53,151.57,21600.0,130.2759,130.2845,130.19,130.2243,21600.0
2014-06-26 15:50:00,151.56,151.56,151.32,151.32,23000.0,130.2157,130.2157,130.0095,130.0095,23000.0
2014-06-26 15:55:00,151.33,151.5,151.33,151.5,31600.0,130.0181,130.1642,130.0181,130.1642,31600.0
2014-06-27 09:30:00,151.29,151.47,151.02,151.47,27300.0,129.9838,130.1384,129.7518,130.1384,27300.0
2014-06-27 09:35:00,151.43,151.75,151.33,151.36,12500.0,130.1041,130.379,130.0181,130.0439,12500.0
2014-06-27 09:40:00,151.44,151.55,151.34,151.39,5800.0,130.1126,130.2072,130.0267,130.0697,5800.0
2014-06-27 09:45:00,151.32,151.48,151.3,151.43,7200.0,130.0095,130.147,129.9924,130.1041,7200.0
2014-06-27 09:50:00,151.39,151.45,151.2,151.2,11600.0,130.0697,130.1212,129.9064,129.9064,11600.0
2014-06-27 09:55:00,151.2,151.3,151.1,151.22,18600.0,129.9064,129.9924,129.8205,129.9236,18600.0
2014-06-27 10:00:00,151.25,151.35,151.21,151.27,14900.0,129.9494,130.0353,129.915,129.9666,14900.0
2014-06-27 10:05:00,151.23,151.32,151.18,151.18,6400.0,129.9322,130.0095,129.8893,129.8893,6400.0
2014-06-27 10:10:00,151.19,151.31,151.17,151.29,10500.0,129.8978,130.0009,129.8807,129.9838,10500.0
2014-06-27 10:15:00,151.29,151.43,151.29,151.29,5400.0,129.9838,130.1041,129.9838,129.9838,5400.0
2014-06-27 10:20:00,151.29,151.41,151.23,151.34,10600.0,129.9838,130.0869,129.9322,130.0267,10600.0
2014-06-27 10:25:00,151.38,151.39,151.33,151.33,7900.0,130.0611,130.0697,130.0181,130.0181,7900.0
2014-06-27 10:30:00,151.34,151.36,151.21,151.23,22600.0,130.0267,130.0439,129.915,129.9322,22600.0
2014-06-27 10:35:00,151.25,151.46,151.21,151.42,8600.0,129.9494,130.1298,129.915,130.0955,8600.0
2014-06-27 10:40:00,151.43,151.49,151.39,151.4,5800.0,130.1041,130.1556,130.0697,130.0783,5800.0
2014-06-27 10:45:00,151.45,151.54,151.4,151.42,9700.0,130.1212,130.1986,130.0783,130.0955,9700.0
2014-06-27 10:50:00,151.43,151.44,151.32,151.35,8800.0,130.1041,130.1126,130.0095,130.0353,8800.0
2014-06-27 10:55:00,151.35,151.44,151.33,151.41,9800.0,130.0353,130.1126,130.0181,130.0869,9800.0
2014-06-27 11:00:00,151.42,151.63,151.4,151.56,24600.0,130.0955,130.2759,130.0783,130.2157,24600.0
2014-06-27 11:05:00,151.58,151.63,151.46,151.46,3800.0,130.2329,130.2759,130.1298,130.1298,3800.0
2014-06-27 11:10:00,151.46,151.5,151.41,151.49,5700.0,130.1298,130.1642,130.0869,130.1556,5700.0
2014-06-27 11:15:00,151.5,151.55,151.42,151.49,10600.0,130.1642,130.2072,130.0955,130.1556,10600.0
2014-06-27 11:20:00,151.48,151.53,151.43,151.46,10700.0,130.147,130.19,130.1041,130.1298,10700.0
2014-06-27 11:25:00,151.47,151.52,151.47,151.47,10100.0,130.1384,130.1814,130.1384,130.1384,10100.0
2014-06-27 11:30:00,151.47,151.52,151.45,151.46,7100.0,130.1384,130.1814,130.1212,130.1298,7100.0
2014-06-27 11:35:00,151.44,151.53,151.44,151.5,7600.0,130.1126,130.19,130.1126,130.1642,7600.0
2014-06-27 11:40:00,151.49,151.54,151.39,151.49,10800.0,130.1556,130.1986,130.0697,130.1556,10800.0
2014-06-27 11:45:00,151.48,151.48,151.43,151.44,7300.0,130.147,130.147,130.1041,130.1126,7300.0
2014-06-27 11:50:00,151.45,151.5,151.41,151.5,4300.0,130.1212,130.1642,130.0869,130.1642,4300.0
2014-06-27 11:55:00,151.5,151.51,151.45,151.45,7300.0,130.1642,130.1728,130.1212,130.1212,7300.0
2014-06-27 12:00:00,151.45,151.48,151.42,151.45,15300.0,130.1212,130.147,130.0955,130.1212,15300.0
2014-06-27 12:05:00,151.47,151.5,151.41,151.44,13800.0,130.1384,130.1642,130.0869,130.1126,13800.0
2014-06-27 12:10:00,151.44,151.47,151.38,151.38,12900.0,130.1126,130.1384,130.0611,130.0611,12900.0
2014-06-27 12:15:00,151.39,151.4,151.35,151.38,14700.0,130.0697,130.0783,130.0353,130.0611,14700.0
2014-06-27 12:20:00,151.4,151.4,151.38,151.39,3600.0,130.0783,130.0783,130.0611,130.0697,3600.0
2014-06-27 12:25:00,151.39,151.39,151.3,151.32,2600.0,130.0697,130.0697,129.9924,130.0095,2600.0
2014-06-27 12:30:00,151.32,151.4,151.3,151.4,6600.0,130.0095,130.0783,129.9924,130.0783,6600.0
2014-06-27 12:35:00,151.4,151.4,151.3,151.31,5800.0,130.0783,130.0783,129.9924,130.0009,5800.0
2014-06-27 12:40:00,151.31,151.35,151.25,151.26,12600.0,130.0009,130.0353,129.9494,129.958,12600.0
2014-06-27 12:45:00,151.26,151.36,151.26,151.36,4800.0,129.958,130.0439,129.958,130.0439,4800.0
2014-06-27 12:50:00,151.36,151.44,151.28,151.28,16000.0,130.0439,130.1126,129.9752,129.9752,16000.0
2014-06-27 12:55:00,151.26,151.31,151.23,151.25,14800.0,129.958,130.0009,129.9322,129.9494,14800.0
2014-06-27 13:00:00,151.22,151.25,151.17,151.2,10600.0,129.9236,129.9494,129.8807,129.9064,10600.0
2014-06-27 13:05:00,151.19,151.2,151.15,151.18,5800.0,129.8978,129.9064,129.8635,129.8893,5800.0
2014-06-27 13:10:00,151.17,151.21,151.1,151.1,12000.0,129.8807,129.915,129.8205,129.8205,12000.0
2014-06-27 13:15:00,151.1,151.1,150.77,150.79,14200.0,129.8205,129.8205,129.537,129.5542,14200.0
2014-06-27 13:20:00,150.78,150.96,150.78,150.96,6000.0,129.5456,129.7002,129.5456,129.7002,6000.0
2014-06-27 13:25:00,150.96,151.0,150.94,150.97,4000.0,129.7002,129.7346,129.6831,129.7088,4000.0
2014-06-27 13:30:00,150.97,151.1,150.93,151.02,9800.0,129.7088,129.8205,129.6745,129.7518,9800.0
2014-06-27 13:35:00,151.02,151.07,151.02,151.05,3600.0,129.7518,129.7947,129.7518,129.7776,3600.0
2014-06-27 13:40:00,151.03,151.09,151.02,151.05,10600.0,129.7604,129.8119,129.7518,129.7776,10600.0
2014-06-27 13:45:00,151.05,151.05,150.94,150.94,7000.0,129.7776,129.7776,129.6831,129.6831,7000.0
2014-06-27 13:50:00,150.96,151.15,150.96,151.13,12200.0,129.7002,129.8635,129.7002,129.8463,12200.0
2014-06-27 13:55:00,151.13,151.17,151.03,151.07,7200.0,129.8463,129.8807,129.7604,129.7947,7200.0
2014-06-27 14:00:00,151.08,151.22,151.06,151.19,9200.0,129.8033,129.9236,129.7862,129.8978,9200.0
2014-06-27 14:05:00,151.21,151.21,151.1,151.11,17400.0,129.915,129.915,129.8205,129.8291,17400.0
2014-06-27 14:10:00,151.15,151.15,151.01,151.03,7100.0,129.8635,129.8635,129.7432,129.7604,7100.0
2014-06-27 14:15:00,151.04,151.1,151.04,151.09,7900.0,129.769,129.8205,129.769,129.8119,7900.0
2014-06-27 14:20:00,151.09,151.13,151.06,151.12,7300.0,129.8119,129.8463,129.7862,129.8377,7300.0
2014-06-27 14:25:00,151.11,151.14,151.09,151.11,11400.0,129.8291,129.8549,129.8119,129.8291,11400.0
2014-06-27 14:30:00,151.12,151.15,151.1,151.13,7300.0,129.8377,129.8635,129.8205,129.8463,7300.0
2014-06-27 14:35:00,151.14,151.34,151.14,151.25,15600.0,129.8549,130.0267,129.8549,129.9494,15600.0
2014-06-27 14:40:00,151.23,151.26,151.2,151.26,13100.0,129.9322,129.958,129.9064,129.958,13100.0
2014-06-27 14:45:00,151.25,151.26,151.18,151.24,5000.0,129.9494,129.958,129.8893,129.9408,5000.0
2014-06-27 14:50:00,151.24,151.24,151.12,151.12,3900.0,129.9408,129.9408,129.8377,129.8377,3900.0
2014-06-27 14:55:00,151.14,151.18,151.03,151.03,7500.0,129.8549,129.8893,129.7604,129.7604,7500.0
2014-06-27 15:00:00,151.04,151.17,151.02,151.16,9300.0,129.769,129.8807,129.7518,129.8721,9300.0
2014-06-27 15:05:00,151.13,151.16,151.09,151.15,8600.0,129.8463,129.8721,129.8119,129.8635,8600.0
2014-06-27 15:10:00,151.13,151.18,151.11,151.18,6400.0,129.8463,129.8893,129.8291,129.8893,6400.0
2014-06-27 15:15:00,151.2,151.2,151.06,151.13,18500.0,129.9064,129.9064,129.7862,129.8463,18500.0
2014-06-27 15:20:00,151.16,151.2,151.08,151.17,23200.0,129.8721,129.9064,129.8033,129.8807,23200.0
2014-06-27 15:25:00,151.18,151.21,151.13,151.17,30100.0,129.8893,129.915,129.8463,129.8807,30100.0
2014-06-27 15:30:00,151.17,151.3,151.17,151.28,33200.0,129.8807,129.9924,129.8807,129.9752,33200.0
2014-06-27 15:35:00,151.25,151.28,151.22,151.25,21200.0,129.9494,129.9752,129.9236,129.9494,21200.0
2014-06-27 15:40:00,151.25,151.37,151.24,151.35,24200.0,129.9494,130.0525,129.9408,130.0353,24200.0
2014-06-27 15:45:00,151.33,151.37,151.17,151.29,53700.0,130.0181,130.0525,129.8807,129.9838,53700.0
2014-06-27 15:50:00,151.28,151.44,151.28,151.37,25900.0,129.9752,130.1126,129.9752,130.0525,25900.0
2014-06-27 15:55:00,151.35,151.42,151.26,151.4,49500.0,130.0353,130.0955,129.958,130.0783,49500.0
2014-06-30 09:30:00,151.4,151.67,151.21,151.49,30600.0,130.0783,130.3103,129.915,130.1556,30600.0
2014-06-30 09:35:00,151.48,151.58,151.37,151.4,5300.0,130.147,130.2329,130.0525,130.0783,5300.0
2014-06-30 09:40:00,151.39,151.41,150.8,151.0,19400.0,130.0697,130.0869,129.5628,129.7346,19400.0
2014-06-30 09:45:00,150.99,151.25,150.91,151.23,8400.0,129.726,129.9494,129.6573,129.9322,8400.0
2014-06-30 09:50:00,151.23,151.44,151.0,151.44,7700.0,129.9322,130.1126,129.7346,130.1126,7700.0
2014-06-30 09:55:00,151.45,151.46,151.36,151.37,12400.0,130.1212,130.1298,130.0439,130.0525,12400.0
2014-06-30 10:00:00,151.4,151.65,151.37,151.37,20300.0,130.0783,130.2931,130.0525,130.0525,20300.0
2014-06-30 10:05:00,151.45,151.45,151.3,151.3,10600.0,130.1212,130.1212,129.9924,129.9924,10600.0
2014-06-30 10:10:00,151.31,151.38,151.19,151.29,18200.0,130.0009,130.0611,129.8978,129.9838,18200.0
2014-06-30 10:15:00,151.32,151.37,151.19,151.34,15000.0,130.0095,130.0525,129.8978,130.0267,15000.0
2014-06-30 10:20:00,151.35,151.39,151.24,151.28,14800.0,130.0353,130.0697,129.9408,129.9752,14800.0
2014-06-30 10:25:00,151.27,151.36,151.14,151.28,7500.0,129.9666,130.0439,129.8549,129.9752,7500.0
2014-06-30 10:30:00,151.28,151.3,151.06,151.12,11300.0,129.9752,129.9924,129.7862,129.8377,11300.0
2014-06-30 10:35:00,151.12,151.12,150.88,150.92,27700.0,129.8377,129.8377,129.6315,129.6659,27700.0
2014-06-30 10:40:00,150.94,151.0,150.87,150.87,16300.0,129.6831,129.7346,129.6229,129.6229,16300.0
2014-06-30 10:45:00,150.9,150.9,150.71,150.74,12500.0,129.6487,129.6487,129.4854,129.5112,12500.0
2014-06-30 10:50:00,150.72,150.77,150.7,150.72,18200.0,129.494,129.537,129.4769,129.494,18200.0
2014-06-30 10:55:00,150.73,150.83,150.66,150.83,35600.0,129.5026,129.5885,129.4425,129.5885,35600.0
2014-06-30 11:00:00,150.84,150.9,150.78,150.78,11300.0,129.5971,129.6487,129.5456,129.5456,11300.0
2014-06-30 11:05:00,150.76,150.77,150.67,150.72,6800.0,129.5284,129.537,129.4511,129.494,6800.0
2014-06-30 11:10:00,150.74,150.78,150.67,150.71,5000.0,129.5112,129.5456,129.4511,129.4854,5000.0
2014-06-30 11:15:00,150.68,150.74,150.67,150.71,8000.0,129.4597,129.5112,129.4511,129.4854,8000.0
2014-06-30 11:20:00,150.72,151.07,150.72,151.0,7700.0,129.494,129.7947,129.494,129.7346,7700.0
2014-06-30 11:25:00,151.01,151.26,151.01,151.24,7700.0,129.7432,129.958,129.7432,129.9408,7700.0
2014-06-30 11:30:00,151.16,151.25,151.09,151.11,10700.0,129.8721,129.9494,129.8119,129.8291,10700.0
2014-06-30 11:35:00,151.07,151.11,151.02,151.11,5500.0,129.7947,129.8291,129.7518,129.8291,5500.0
2014-06-30 11:40:00,151.15,151.26,151.08,151.14,5100.0,129.8635,129.958,129.8033,129.8549,5100.0
2014-06-30 11:45:00,151.15,151.26,151.12,151.12,7300.0,129.8635,129.958,129.8377,129.8377,7300.0
2014-06-30 11:50:00,151.15,151.24,151.15,151.2,6000.0,129.8635,129.9408,129.8635,129.9064,6000.0
2014-06-30 11:55:00,151.18,151.23,151.12,151.2,4600.0,129.8893,129.9322,129.8377,129.9064,4600.0
2014-06-30 12:00:00,151.22,151.33,151.19,151.28,4000.0,129.9236,130.0181,129.8978,129.9752,4000.0
2014-06-30 12:05:00,151.28,151.38,151.28,151.32,4000.0,129.9752,130.0611,129.9752,130.0095,4000.0
2014-06-30 12:10:00,151.35,151.41,151.23,151.25,6200.0,130.0353,130.0869,129.9322,129.9494,6200.0
2014-06-30 12:15:00,151.24,151.29,151.2,151.24,15500.0,129.9408,129.9838,129.9064,129.9408,15500.0
2014-06-30 12:20:00,151.26,151.39,151.26,151.33,5400.0,129.958,130.0697,129.958,130.0181,5400.0
2014-06-30 12:25:00,151.33,151.34,151.23,151.28,3500.0,130.0181,130.0267,129.9322,129.9752,3500.0
2014-06-30 12:30:00,151.22,151.27,151.21,151.25,6700.0,129.9236,129.9666,129.915,129.9494,6700.0
2014-06-30 12:35:00,151.25,151.25,151.14,151.14,5500.0,129.9494,129.9494,129.8549,129.8549,5500.0
2014-06-30 12:40:00,151.12,151.16,151.0,151.16,8800.0,129.8377,129.8721,129.7346,129.8721,8800.0
2014-06-30 12:45:00,151.18,151.18,151.03,151.12,14500.0,129.8893,129.8893,129.7604,129.8377,14500.0
2014-06-30 12:50:00,151.12,151.15,151.04,151.1,4800.0,129.8377,129.8635,129.769,129.8205,4800.0
2014-06-30 12:55:00,151.1,151.1,151.03,151.08,3900.0,129.8205,129.8205,129.7604,129.8033,3900.0
2014-06-30 13:00:00,151.08,151.16,151.07,151.07,6400.0,129.8033,129.8721,129.7947,129.7947,6400.0
2014-06-30 13:05:00,151.09,151.12,151.05,151.12,4800.0,129.8119,129.8377,129.7776,129.8377,4800.0
2014-06-30 13:10:00,151.06,151.1,151.0,151.09,8300.0,129.7862,129.8205,129.7346,129.8119,8300.0
2014-06-30 13:15:00,151.06,151.08,151.02,151.02,4100.0,129.7862,129.8033,129.7518,129.7518,4100.0
2014-06-30 13:20:00,151.03,151.09,151.0,151.06,8900.0,129.7604,129.8119,129.7346,129.7862,8900.0
2014-06-30 13:25:00,151.03,151.18,151.03,151.18,10200.0,129.7604,129.8893,129.7604,129.8893,10200.0
2014-06-30 13:30:00,151.19,151.21,151.05,151.08,7100.0,129.8978,129.915,129.7776,129.8033,7100.0
2014-06-30 13:35:00,151.06,151.07,150.96,151.0,8900.0,129.7862,129.7947,129.7002,129.7346,8900.0
2014-06-30 13:40:00,150.97,151.05,150.96,151.05,6100.0,129.7088,129.7776,129.7002,129.7776,6100.0
2014-06-30 13:45:00,151.06,151.15,151.06,151.09,8700.0,129.7862,129.8635,129.7862,129.8119,8700.0
2014-06-30 13:50:00,151.08,151.1,151.01,151.1,4800.0,129.8033,129.8205,129.7432,129.8205,4800.0
2014-06-30 13:55:00,151.1,151.1,150.95,150.95,13200.0,129.8205,129.8205,129.6916,129.6916,13200.0
2014-06-30 14:00:00,150.96,151.1,150.96,151.09,8900.0,129.7002,129.8205,129.7002,129.8119,8900.0
2014-06-30 14:05:00,151.07,151.15,151.05,151.13,20100.0,129.7947,129.8635,129.7776,129.8463,20100.0
2014-06-30 14:10:00,151.11,151.14,151.03,151.13,10000.0,129.8291,129.8549,129.7604,129.8463,10000.0
2014-06-30 14:15:00,151.16,151.2,151.13,151.15,6400.0,129.8721,129.9064,129.8463,129.8635,6400.0
2014-06-30 14:20:00,151.15,151.18,151.07,151.14,8800.0,129.8635,129.8893,129.7947,129.8549,8800.0
2014-06-30 14:25:00,151.18,151.21,151.14,151.18,8800.0,129.8893,129.915,129.8549,129.8893,8800.0
2014-06-30 14:30:00,151.21,151.21,151.15,151.16,6500.0,129.915,129.915,129.8635,129.8721,6500.0
2014-06-30 14:35:00,151.14,151.21,151.11,151.19,7900.0,129.8549,129.915,129.8291,129.8978,7900.0
2014-06-30 14:40:00,151.17,151.17,151.07,151.15,26400.0,129.8807,129.8807,129.7947,129.8635,26400.0
2014-06-30 14:45:00,151.14,151.22,151.12,151.15,13700.0,129.8549,129.9236,129.8377,129.8635,13700.0
2014-06-30 14:50:00,151.15,151.23,151.15,151.23,16600.0,129.8635,129.9322,129.8635,129.9322,16600.0
2014-06-30 14:55:00,151.25,151.25,151.15,151.17,19300.0,129.9494,129.9494,129.8635,129.8807,19300.0
2014-06-30 15:00:00,151.18,151.18,151.05,151.17,23200.0,129.8893,129.8893,129.7776,129.8807,23200.0
2014-06-30 15:05:00,151.18,151.3,151.17,151.25,11200.0,129.8893,129.9924,129.8807,129.9494,11200.0
2014-06-30 15:10:00,151.25,151.33,151.23,151.33,12800.0,129.9494,130.0181,129.9322,130.0181,12800.0
2014-06-30 15:15:00,151.34,151.43,151.31,151.42,14100.0,130.0267,130.1041,130.0009,130.0955,14100.0
2014-06-30 15:20:00,151.43,151.5,151.43,151.5,14700.0,130.1041,130.1642,130.1041,130.1642,14700.0
2014-06-30 15:25:00,151.51,151.54,151.42,151.53,17500.0,130.1728,130.1986,130.0955,130.19,17500.0
2014-06-30 15:30:00,151.53,151.55,151.45,151.45,17000.0,130.19,130.2072,130.1212,130.1212,17000.0
2014-06-30 15:35:00,151.46,151.46,151.43,151.44,19000.0,130.1298,130.1298,130.1041,130.1126,19000.0
2014-06-30 15:40:00,151.44,151.52,151.39,151.44,83900.0,130.1126,130.1814,130.0697,130.1126,83900.0
2014-06-30 15:45:00,151.43,151.45,151.16,151.19,50100.0,130.1041,130.1212,129.8721,129.8978,50100.0
2014-06-30 15:50:00,151.18,151.35,151.16,151.21,37100.0,129.8893,130.0353,129.8721,129.915,37100.0
2014-06-30 15:55:00,151.21,151.43,151.14,151.37,70100.0,129.915,130.1041,129.8549,130.0525,70100.0
2014-07-01 09:30:00,152.0,152.03,151.57,151.94,25700.0,130.5938,130.6196,130.2243,130.5422,25700.0
2014-07-01 09:35:00,151.93,152.37,151.86,152.16,13800.0,130.5336,130.9117,130.4735,130.7312,13800.0
2014-07-01 09:40:00,152.17,152.3,151.9,151.91,19600.0,130.7398,130.8515,130.5079,130.5165,19600.0
2014-07-01 09:45:00,151.82,152.17,151.72,152.17,5400.0,130.4391,130.7398,130.3532,130.7398,5400.0
2014-07-01 09:50:00,152.18,152.4,152.15,152.36,10200.0,130.7484,130.9374,130.7227,130.9031,10200.0
2014-07-01 09:55:00,152.4,152.4,152.12,152.17,11400.0,130.9374,130.9374,130.6969,130.7398,11400.0
2014-07-01 10:00:00,152.1,152.37,151.99,152.37,13500.0,130.6797,130.9117,130.5852,130.9117,13500.0
2014-07-01 10:05:00,152.37,152.56,152.37,152.43,6400.0,130.9117,131.0749,130.9117,130.9632,6400.0
2014-07-01 10:10:00,152.48,152.73,152.48,152.63,9900.0,131.0062,131.221,131.0062,131.1351,9900.0
2014-07-01 10:15:00,152.6,152.66,152.55,152.6,5600.0,131.1093,131.1608,131.0663,131.1093,5600.0
2014-07-01 10:20:00,152.59,152.64,152.43,152.5,12000.0,131.1007,131.1436,130.9632,131.0234,12000.0
2014-07-01 10:25:00,152.47,152.53,152.29,152.29,5900.0,130.9976,131.0491,130.8429,130.8429,5900.0
2014-07-01 10:30:00,152.32,152.46,152.29,152.46,7100.0,130.8687,130.989,130.8429,130.989,7100.0
2014-07-01 10:35:00,152.44,152.47,152.33,152.37,16200.0,130.9718,130.9976,130.8773,130.9117,16200.0
2014-07-01 10:40:00,152.36,152.41,152.12,152.15,16000.0,130.9031,130.946,130.6969,130.7227,16000.0
2014-07-01 10:45:00,152.12,152.15,151.95,152.03,25500.0,130.6969,130.7227,130.5508,130.6196,25500.0
2014-07-01 10:50:00,152.04,152.23,152.04,152.21,9500.0,130.6281,130.7914,130.6281,130.7742,9500.0
2014-07-01 10:55:00,152.22,152.35,152.22,152.29,8600.0,130.7828,130.8945,130.7828,130.8429,8600.0
2014-07-01 11:00:00,152.29,152.3,152.24,152.28,5700.0,130.8429,130.8515,130.8,130.8343,5700.0
2014-07-01 11:05:00,152.29,152.4,152.24,152.34,8500.0,130.8429,130.9374,130.8,130.8859,8500.0
2014-07-01 11:10:00,152.36,152.36,152.25,152.32,6100.0,130.9031,130.9031,130.8086,130.8687,6100.0
2014-07-01 11:15:00,152.32,152.46,152.23,152.44,27700.0,130.8687,130.989,130.7914,130.9718,27700.0
2014-07-01 11:20:00,152.44,152.49,152.4,152.45,5700.0,130.9718,131.0148,130.9374,130.9804,5700.0
2014-07-01 11:25:00,152.46,152.46,152.36,152.36,4700.0,130.989,130.989,130.9031,130.9031,4700.0
2014-07-01 11:30:00,152.34,152.37,152.31,152.36,8700.0,130.8859,130.9117,130.8601,130.9031,8700.0
2014-07-01 11:35:00,152.36,152.53,152.36,152.53,5300.0,130.9031,131.0491,130.9031,131.0491,5300.0
2014-07-01 11:40:00,152.53,152.55,152.48,152.55,5500.0,131.0491,131.0663,131.0062,131.0663,5500.0
2014-07-01 11:45:00,152.56,152.62,152.52,152.59,21000.0,131.0749,131.1265,131.0405,131.1007,21000.0
2014-07-01 11:50:00,152.59,152.59,152.33,152.34,8400.0,131.1007,131.1007,130.8773,130.8859,8400.0
2014-07-01 11:55:00,152.32,152.4,152.23,152.39,9200.0,130.8687,130.9374,130.7914,130.9289,9200.0
2014-07-01 12:00:00,152.36,152.41,152.28,152.41,5500.0,130.9031,130.946,130.8343,130.946,5500.0
2014-07-01 12:05:00,152.45,152.45,152.27,152.31,5700.0,130.9804,130.9804,130.8258,130.8601,5700.0
2014-07-01 12:10:00,152.3,152.3,152.22,152.28,8000.0,130.8515,130.8515,130.7828,130.8343,8000.0
2014-07-01 12:15:00,152.31,152.36,152.28,152.31,5400.0,130.8601,130.9031,130.8343,130.8601,5400.0
2014-07-01 12:20:00,152.31,152.36,152.31,152.31,4100.0,130.8601,130.9031,130.8601,130.8601,4100.0
2014-07-01 12:25:00,152.31,152.32,152.3,152.31,3600.0,130.8601,130.8687,130.8515,130.8601,3600.0
2014-07-01 12:30:00,152.31,152.4,152.24,152.39,7300.0,130.8601,130.9374,130.8,130.9289,7300.0
2014-07-01 12:35:00,152.39,152.51,152.37,152.41,18000.0,130.9289,131.032,130.9117,130.946,18000.0
2014-07-01 12:40:00,152.41,152.47,152.31,152.35,15300.0,130.946,130.9976,130.8601,130.8945,15300.0
2014-07-01 12:45:00,152.37,152.39,152.28,152.28,21500.0,130.9117,130.9289,130.8343,130.8343,21500.0
2014-07-01 12:50:00,152.28,152.4,152.24,152.37,11000.0,130.8343,130.9374,130.8,130.9117,11000.0
2014-07-01 12:55:00,152.37,152.4,152.32,152.32,4600.0,130.9117,130.9374,130.8687,130.8687,4600.0
2014-07-01 13:00:00,152.33,152.55,152.33,152.55,8700.0,130.8773,131.0663,130.8773,131.0663,8700.0
2014-07-01 13:05:00,152.53,152.56,152.47,152.52,7000.0,131.0491,131.0749,130.9976,131.0405,7000.0
2014-07-01 13:10:00,152.52,152.7,152.5,152.68,8400.0,131.0405,131.1952,131.0234,131.178,8400.0
2014-07-01 13:15:00,152.67,152.69,152.57,152.61,10000.0,131.1694,131.1866,131.0835,131.1179,10000.0
2014-07-01 13:20:00,152.63,152.84,152.63,152.8,11200.0,131.1351,131.3155,131.1351,131.2811,11200.0
2014-07-01 13:25:00,152.81,152.83,152.69,152.72,7600.0,131.2897,131.3069,131.1866,131.2124,7600.0
2014-07-01 13:30:00,152.71,152.75,152.67,152.71,9800.0,131.2038,131.2382,131.1694,131.2038,9800.0
2014-07-01 13:35:00,152.72,152.78,152.7,152.77,7900.0,131.2124,131.2639,131.1952,131.2553,7900.0
2014-07-01 13:40:00,152.77,152.77,152.71,152.76,7700.0,131.2553,131.2553,131.2038,131.2467,7700.0
2014-07-01 13:45:00,152.74,152.79,152.71,152.73,16200.0,131.2296,131.2725,131.2038,131.221,16200.0
2014-07-01 13:50:00,152.75,152.75,152.61,152.61,16700.0,131.2382,131.2382,131.1179,131.1179,16700.0
2014-07-01 13:55:00,152.61,152.65,152.61,152.63,9200.0,131.1179,131.1522,131.1179,131.1351,9200.0
2014-07-01 14:00:00,152.63,152.63,152.52,152.52,5600.0,131.1351,131.1351,131.0405,131.0405,5600.0
2014-07-01 14:05:00,152.5,152.5,152.35,152.4,11900.0,131.0234,131.0234,130.8945,130.9374,11900.0
2014-07-01 14:10:00,152.4,152.57,152.4,152.57,7300.0,130.9374,131.0835,130.9374,131.0835,7300.0
2014-07-01 14:15:00,152.56,152.64,152.55,152.55,2800.0,131.0749,131.1436,131.0663,131.0663,2800.0
2014-07-01 14:20:00,152.53,152.53,152.38,152.4,9400.0,131.0491,131.0491,130.9203,130.9374,9400.0
2014-07-01 14:25:00,152.41,152.41,152.26,152.28,7100.0,130.946,130.946,130.8172,130.8343,7100.0
2014-07-01 14:30:00,152.27,152.32,152.27,152.32,7600.0,130.8258,130.8687,130.8258,130.8687,7600.0
2014-07-01 14:35:00,152.31,152.39,152.31,152.36,9000.0,130.8601,130.9289,130.8601,130.9031,9000.0
2014-07-01 14:40:00,152.37,152.39,152.25,152.27,11600.0,130.9117,130.9289,130.8086,130.8258,11600.0
2014-07-01 14:45:00,152.32,152.35,152.28,152.32,10400.0,130.8687,130.8945,130.8343,130.8687,10400.0
2014-07-01 14:50:00,152.33,152.44,152.28,152.29,9000.0,130.8773,130.9718,130.8343,130.8429,9000.0
2014-07-01 14:55:00,152.31,152.38,152.31,152.38,20300.0,130.8601,130.9203,130.8601,130.9203,20300.0
2014-07-01 15:00:00,152.38,152.38,152.32,152.34,7500.0,130.9203,130.9203,130.8687,130.8859,7500.0
2014-07-01 15:05:00,152.33,152.46,152.29,152.43,10500.0,130.8773,130.989,130.8429,130.9632,10500.0
2014-07-01 15:10:00,152.42,152.42,152.25,152.26,12300.0,130.9546,130.9546,130.8086,130.8172,12300.0
2014-07-01 15:15:00,152.26,152.4,152.14,152.4,19700.0,130.8172,130.9374,130.7141,130.9374,19700.0
2014-07-01 15:20:00,152.41,152.41,152.33,152.38,12300.0,130.946,130.946,130.8773,130.9203,12300.0
2014-07-01 15:25:00,152.38,152.41,152.33,152.36,25500.0,130.9203,130.946,130.8773,130.9031,25500.0
2014-07-01 15:30:00,152.37,152.44,152.35,152.4,24400.0,130.9117,130.9718,130.8945,130.9374,24400.0
2014-07-01 15:35:00,152.4,152.5,152.4,152.42,15800.0,130.9374,131.0234,130.9374,130.9546,15800.0
2014-07-01 15:40:00,152.42,152.45,152.36,152.39,34000.0,130.9546,130.9804,130.9031,130.9289,34000.0
2014-07-01 15:45:00,152.4,152.46,152.36,152.45,47000.0,130.9374,130.989,130.9031,130.9804,47000.0
2014-07-01 15:50:00,152.45,152.49,152.35,152.38,107300.0,130.9804,131.0148,130.8945,130.9203,107300.0
2014-07-01 15:55:00,152.37,152.43,152.37,152.39,77400.0,130.9117,130.9632,130.9117,130.9289,77400.0
2014-07-02 09:30:00,152.27,152.64,152.16,152.58,17700.0,130.8258,131.1436,130.7312,131.0921,17700.0
2014-07-02 09:35:00,152.59,153.21,152.59,153.13,22000.0,131.1007,131.6334,131.1007,131.5646,22000.0
2014-07-02 09:40:00,153.08,153.08,152.67,152.8,21000.0,131.5217,131.5217,131.1694,131.2811,21000.0
2014-07-02 09:45:00,152.87,153.15,152.87,153.11,11400.0,131.3413,131.5818,131.3413,131.5475,11400.0
2014-07-02 09:50:00,153.07,153.24,152.47,152.48,32600.0,131.5131,131.6591,130.9976,131.0062,32600.0
2014-07-02 09:55:00,152.47,152.63,152.39,152.55,19500.0,130.9976,131.1351,130.9289,131.0663,19500.0
2014-07-02 10:00:00,152.58,152.99,152.58,152.91,17000.0,131.0921,131.4444,131.0921,131.3756,17000.0
2014-07-02 10:05:00,152.87,152.91,152.46,152.56,25000.0,131.3413,131.3756,130.989,131.0749,25000.0
2014-07-02 10:10:00,152.58,152.7,152.53,152.66,16400.0,131.0921,131.1952,131.0491,131.1608,16400.0
2014-07-02 10:15:00,152.68,152.76,152.49,152.76,10500.0,131.178,131.2467,131.0148,131.2467,10500.0
2014-07-02 10:20:00,152.78,153.01,152.75,153.0,7100.0,131.2639,131.4615,131.2382,131.4529,7100.0
2014-07-02 10:25:00,153.0,153.04,152.83,152.83,6000.0,131.4529,131.4873,131.3069,131.3069,6000.0
2014-07-02 10:30:00,152.84,152.97,152.81,152.82,6000.0,131.3155,131.4272,131.2897,131.2983,6000.0
2014-07-02 10:35:00,152.82,152.92,152.82,152.92,7200.0,131.2983,131.3842,131.2983,131.3842,7200.0
2014-07-02 10:40:00,152.92,153.04,152.91,153.0,9700.0,131.3842,131.4873,131.3756,131.4529,9700.0
2014-07-02 10:45:00,152.98,153.01,152.8,152.8,7600.0,131.4358,131.4615,131.2811,131.2811,7600.0
2014-07-02 10:50:00,152.79,152.8,152.62,152.64,8200.0,131.2725,131.2811,131.1265,131.1436,8200.0
2014-07-02 10:55:00,152.64,152.64,152.55,152.58,7100.0,131.1436,131.1436,131.0663,131.0921,7100.0
2014-07-02 11:00:00,152.62,152.83,152.52,152.75,6800.0,131.1265,131.3069,131.0405,131.2382,6800.0
2014-07-02 11:05:00,152.77,152.82,152.54,152.55,7400.0,131.2553,131.2983,131.0577,131.0663,7400.0
2014-07-02 11:10:00,152.61,152.62,152.44,152.5,11400.0,131.1179,131.1265,130.9718,131.0234,11400.0
2014-07-02 11:15:00,152.5,152.55,152.47,152.5,6500.0,131.0234,131.0663,130.9976,131.0234,6500.0
2014-07-02 11:20:00,152.51,152.51,152.34,152.48,8700.0,131.032,131.032,130.8859,131.0062,8700.0
2014-07-02 11:25:00,152.48,152.51,152.43,152.47,7000.0,131.0062,131.032,130.9632,130.9976,7000.0
2014-07-02 11:30:00,152.47,152.6,152.47,152.54,11000.0,130.9976,131.1093,130.9976,131.0577,11000.0
2014-07-02 11:35:00,152.54,152.64,152.51,152.62,6200.0,131.0577,131.1436,131.032,131.1265,6200.0
2014-07-02 11:40:00,152.62,152.63,152.5,152.55,4500.0,131.1265,131.1351,131.0234,131.0663,4500.0
2014-07-02 11:45:00,152.56,152.57,152.5,152.5,2900.0,131.0749,131.0835,131.0234,131.0234,2900.0
2014-07-02 11:50:00,152.5,152.5,152.42,152.46,3600.0,131.0234,131.0234,130.9546,130.989,3600.0
2014-07-02 11:55:00,152.45,152.45,152.28,152.28,4700.0,130.9804,130.9804,130.8343,130.8343,4700.0
2014-07-02 12:00:00,152.26,152.34,152.23,152.27,13000.0,130.8172,130.8859,130.7914,130.8258,13000.0
2014-07-02 12:05:00,152.27,152.32,152.24,152.27,6400.0,130.8258,130.8687,130.8,130.8258,6400.0
2014-07-02 12:10:00,152.27,152.4,152.26,152.4,8400.0,130.8258,130.9374,130.8172,130.9374,8400.0
2014-07-02 12:15:00,152.38,152.51,152.38,152.44,6100.0,130.9203,131.032,130.9203,130.9718,6100.0
2014-07-02 12:20:00,152.48,152.65,152.47,152.65,5000.0,131.0062,131.1522,130.9976,131.1522,5000.0
2014-07-02 12:25:00,152.64,152.65,152.46,152.47,5800.0,131.1436,131.1522,130.989,130.9976,5800.0
2014-07-02 12:30:00,152.43,152.43,152.26,152.26,7300.0,130.9632,130.9632,130.8172,130.8172,7300.0
2014-07-02 12:35:00,152.26,152.45,152.26,152.3,14600.0,130.8172,130.9804,130.8172,130.8515,14600.0
2014-07-02 12:40:00,152.28,152.35,152.28,152.34,6300.0,130.8343,130.8945,130.8343,130.8859,6300.0
2014-07-02 12:45:00,152.35,152.36,152.25,152.26,8300.0,130.8945,130.9031,130.8086,130.8172,8300.0
2014-07-02 12:50:00,152.25,152.31,152.22,152.22,9200.0,130.8086,130.8601,130.7828,130.7828,9200.0
2014-07-02 12:55:00,152.23,152.45,152.23,152.44,6900.0,130.7914,130.9804,130.7914,130.9718,6900.0
2014-07-02 13:00:00,152.45,152.46,152.37,152.37,7000.0,130.9804,130.989,130.9117,130.9117,7000.0
2014-07-02 13:05:00,152.37,152.39,152.3,152.37,6800.0,130.9117,130.9289,130.8515,130.9117,6800.0
2014-07-02 13:10:00,152.36,152.37,152.31,152.33,4200.0,130.9031,130.9117,130.8601,130.8773,4200.0
2014-07-02 13:15:00,152.38,152.44,152.38,152.41,4000.0,130.9203,130.9718,130.9203,130.946,4000.0
2014-07-02 13:20:00,152.41,152.52,152.37,152.45,5200.0,130.946,131.0405,130.9117,130.9804,5200.0
2014-07-02 13:25:00,152.47,152.58,152.46,152.57,4800.0,130.9976,131.0921,130.989,131.0835,4800.0
2014-07-02 13:30:00,152.56,152.59,152.52,152.52,4900.0,131.0749,131.1007,131.0405,131.0405,4900.0
2014-07-02 13:35:00,152.5,152.52,152.41,152.41,3500.0,131.0234,131.0405,130.946,130.946,3500.0
2014-07-02 13:40:00,152.42,152.48,152.4,152.42,6000.0,130.9546,131.0062,130.9374,130.9546,6000.0
2014-07-02 13:45:00,152.42,152.52,152.41,152.46,4400.0,130.9546,131.0405,130.946,130.989,4400.0
2014-07-02 13:50:00,152.45,152.52,152.42,152.47,4800.0,130.9804,131.0405,130.9546,130.9976,4800.0
2014-07-02 13:55:00,152.48,152.6,152.48,152.56,5100.0,131.0062,131.1093,131.0062,131.0749,5100.0
2014-07-02 14:00:00,152.56,152.62,152.54,152.56,7700.0,131.0749,131.1265,131.0577,131.0749,7700.0
2014-07-02 14:05:00,152.55,152.56,152.51,152.54,8100.0,131.0663,131.0749,131.032,131.0577,8100.0
2014-07-02 14:10:00,152.53,152.59,152.5,152.58,5900.0,131.0491,131.1007,131.0234,131.0921,5900.0
2014-07-02 14:15:00,152.56,152.57,152.49,152.49,5000.0,131.0749,131.0835,131.0148,131.0148,5000.0
2014-07-02 14:20:00,152.47,152.51,152.4,152.4,8400.0,130.9976,131.032,130.9374,130.9374,8400.0
2014-07-02 14:25:00,152.4,152.46,152.39,152.46,5700.0,130.9374,130.989,130.9289,130.989,5700.0
2014-07-02 14:30:00,152.44,152.58,152.44,152.53,20200.0,130.9718,131.0921,130.9718,131.0491,20200.0
2014-07-02 14:35:00,152.56,152.56,152.42,152.42,5900.0,131.0749,131.0749,130.9546,130.9546,5900.0
2014-07-02 14:40:00,152.44,152.47,152.37,152.47,5300.0,130.9718,130.9976,130.9117,130.9976,5300.0
2014-07-02 14:45:00,152.46,152.47,152.35,152.35,6800.0,130.989,130.9976,130.8945,130.8945,6800.0
2014-07-02 14:50:00,152.37,152.39,152.33,152.33,6000.0,130.9117,130.9289,130.8773,130.8773,6000.0
2014-07-02 14:55:00,152.33,152.35,152.28,152.35,7100.0,130.8773,130.8945,130.8343,130.8945,7100.0
2014-07-02 15:00:00,152.35,152.36,152.18,152.18,37100.0,130.8945,130.9031,130.7484,130.7484,37100.0
2014-07-02 15:05:00,152.19,152.25,152.08,152.21,23400.0,130.757,130.8086,130.6625,130.7742,23400.0
2014-07-02 15:10:00,152.21,152.36,152.13,152.36,28900.0,130.7742,130.9031,130.7055,130.9031,28900.0
2014-07-02 15:15:00,152.36,152.43,152.34,152.34,9100.0,130.9031,130.9632,130.8859,130.8859,9100.0
2014-07-02 15:20:00,152.35,152.4,152.28,152.3,7700.0,130.8945,130.9374,130.8343,130.8515,7700.0
2014-07-02 15:25:00,152.28,152.37,152.28,152.32,7200.0,130.8343,130.9117,130.8343,130.8687,7200.0
2014-07-02 15:30:00,152.33,152.36,152.3,152.36,11200.0,130.8773,130.9031,130.8515,130.9031,11200.0
2014-07-02 15:35:00,152.35,152.39,152.29,152.29,16300.0,130.8945,130.9289,130.8429,130.8429,16300.0
2014-07-02 15:40:00,152.3,152.34,152.3,152.31,10500.0,130.8515,130.8859,130.8515,130.8601,10500.0
2014-07-02 15:45:00,152.3,152.41,152.3,152.35,27000.0,130.8515,130.946,130.8515,130.8945,27000.0
2014-07-02 15:50:00,152.36,152.4,152.19,152.19,22000.0,130.9031,130.9374,130.757,130.757,22000.0
2014-07-02 15:55:00,152.21,152.3,152.21,152.3,68100.0,130.7742,130.8515,130.7742,130.8515,68100.0
2014-07-03 09:30:00,152.79,153.12,152.75,153.0,11000.0,131.2725,131.556,131.2382,131.4529,11000.0
2014-07-03 09:35:00,153.0,153.16,152.73,152.85,6900.0,131.4529,131.5904,131.221,131.3241,6900.0
2014-07-03 09:40:00,153.0,153.32,153.0,153.26,10700.0,131.4529,131.7279,131.4529,131.6763,10700.0
2014-07-03 09:45:00,153.31,153.33,152.54,152.64,19100.0,131.7193,131.7365,131.0577,131.1436,19100.0
2014-07-03 09:50:00,152.66,152.81,152.55,152.81,23400.0,131.1608,131.2897,131.0663,131.2897,23400.0
2014-07-03 09:55:00,152.86,153.05,152.82,153.05,9600.0,131.3327,131.4959,131.2983,131.4959,9600.0
2014-07-03 10:00:00,153.05,153.13,152.85,153.06,11400.0,131.4959,131.5646,131.3241,131.5045,11400.0
2014-07-03 10:05:00,153.06,153.08,152.89,153.05,8600.0,131.5045,131.5217,131.3584,131.4959,8600.0
2014-07-03 10:10:00,153.05,153.14,153.01,153.11,6700.0,131.4959,131.5732,131.4615,131.5475,6700.0
2014-07-03 10:15:00,153.19,153.33,153.18,153.33,3700.0,131.6162,131.7365,131.6076,131.7365,3700.0
2014-07-03 10:20:00,153.33,153.4,153.03,153.12,17000.0,131.7365,131.7966,131.4787,131.556,17000.0
2014-07-03 10:25:00,153.09,153.3,153.09,153.28,6000.0,131.5303,131.7107,131.5303,131.6935,6000.0
2014-07-03 10:30:00,153.28,153.28,153.19,153.25,9100.0,131.6935,131.6935,131.6162,131.6677,9100.0
2014-07-03 10:35:00,153.17,153.35,153.17,153.35,6200.0,131.599,131.7537,131.599,131.7537,6200.0
2014-07-03 10:40:00,153.34,153.34,153.13,153.28,9600.0,131.7451,131.7451,131.5646,131.6935,9600.0
2014-07-03 10:45:00,153.25,153.46,153.25,153.43,6300.0,131.6677,131.8482,131.6677,131.8224,6300.0
2014-07-03 10:50:00,153.46,153.63,153.44,153.63,5100.0,131.8482,131.9942,131.831,131.9942,5100.0
2014-07-03 10:55:00,153.63,153.66,153.42,153.42,14800.0,131.9942,132.02,131.8138,131.8138,14800.0
2014-07-03 11:00:00,153.42,153.53,153.42,153.53,7600.0,131.8138,131.9083,131.8138,131.9083,7600.0
2014-07-03 11:05:00,153.49,153.69,153.48,153.69,14400.0,131.8739,132.0458,131.8653,132.0458,14400.0
2014-07-03 11:10:00,153.66,153.7,153.61,153.61,7200.0,132.02,132.0544,131.977,131.977,7200.0
2014-07-03 11:15:00,153.59,153.62,153.52,153.52,5200.0,131.9599,131.9856,131.8997,131.8997,5200.0
2014-07-03 11:20:00,153.51,153.51,153.41,153.41,8700.0,131.8911,131.8911,131.8052,131.8052,8700.0
2014-07-03 11:25:00,153.41,153.46,153.38,153.41,12900.0,131.8052,131.8482,131.7794,131.8052,12900.0
2014-07-03 11:30:00,153.4,153.41,153.37,153.39,5700.0,131.7966,131.8052,131.7708,131.788,5700.0
2014-07-03 11:35:00,153.39,153.4,153.33,153.35,11600.0,131.788,131.7966,131.7365,131.7537,11600.0
2014-07-03 11:40:00,153.35,153.43,153.32,153.43,6300.0,131.7537,131.8224,131.7279,131.8224,6300.0
2014-07-03 11:45:00,153.43,153.47,153.42,153.46,4800.0,131.8224,131.8568,131.8138,131.8482,4800.0
2014-07-03 11:50:00,153.46,153.5,153.45,153.48,6400.0,131.8482,131.8825,131.8396,131.8653,6400.0
2014-07-03 11:55:00,153.48,153.5,153.47,153.48,4000.0,131.8653,131.8825,131.8568,131.8653,4000.0
2014-07-03 12:00:00,153.5,153.58,153.49,153.58,4800.0,131.8825,131.9513,131.8739,131.9513,4800.0
2014-07-03 12:05:00,153.59,153.65,153.37,153.6,26900.0,131.9599,132.0114,131.7708,131.9684,26900.0
2014-07-03 12:10:00,153.65,153.74,153.64,153.67,8500.0,132.0114,132.0887,132.0028,132.0286,8500.0
2014-07-03 12:15:00,153.68,153.71,153.53,153.53,5700.0,132.0372,132.063,131.9083,131.9083,5700.0
2014-07-03 12:20:00,153.53,153.53,153.37,153.46,10300.0,131.9083,131.9083,131.7708,131.8482,10300.0
2014-07-03 12:25:00,153.47,153.63,153.47,153.57,6600.0,131.8568,131.9942,131.8568,131.9427,6600.0
2014-07-03 12:30:00,153.59,153.63,153.53,153.58,4000.0,131.9599,131.9942,131.9083,131.9513,4000.0
2014-07-03 12:35:00,153.56,153.66,153.56,153.61,7900.0,131.9341,132.02,131.9341,131.977,7900.0
2014-07-03 12:40:00,153.6,153.61,153.38,153.44,8200.0,131.9684,131.977,131.7794,131.831,8200.0
2014-07-03 12:45:00,153.44,153.53,153.44,153.5,9500.0,131.831,131.9083,131.831,131.8825,9500.0
2014-07-03 12:50:00,153.5,153.5,153.38,153.39,20400.0,131.8825,131.8825,131.7794,131.788,20400.0
2014-07-03 12:55:00,153.4,153.64,153.24,153.51,49100.0,131.7966,132.0028,131.6591,131.8911,49100.0
2014-07-07 09:30:00,152.86,153.1,152.3,152.41,45700.0,131.3327,131.5389,130.8515,130.946,45700.0
2014-07-07 09:35:00,152.35,152.35,152.0,152.08,14700.0,130.8945,130.8945,130.5938,130.6625,14700.0
2014-07-07 09:40:00,152.02,152.15,151.76,152.15,24500.0,130.611,130.7227,130.3876,130.7227,24500.0
2014-07-07 09:45:00,152.01,152.18,151.91,151.97,18500.0,130.6024,130.7484,130.5165,130.568,18500.0
2014-07-07 09:50:00,151.96,151.96,151.77,151.89,12900.0,130.5594,130.5594,130.3962,130.4993,12900.0
2014-07-07 09:55:00,151.82,151.89,151.61,151.7,13700.0,130.4391,130.4993,130.2587,130.336,13700.0
2014-07-07 10:00:00,151.65,151.72,151.52,151.71,9500.0,130.2931,130.3532,130.1814,130.3446,9500.0
2014-07-07 10:05:00,151.67,151.89,151.59,151.86,11700.0,130.3103,130.4993,130.2415,130.4735,11700.0
2014-07-07 10:10:00,151.87,152.14,151.86,152.14,17400.0,130.4821,130.7141,130.4735,130.7141,17400.0
2014-07-07 10:15:00,152.13,152.24,152.13,152.18,11800.0,130.7055,130.8,130.7055,130.7484,11800.0
2014-07-07 10:20:00,152.19,152.2,152.01,152.04,8000.0,130.757,130.7656,130.6024,130.6281,8000.0
2014-07-07 10:25:00,152.04,152.04,151.89,151.96,8400.0,130.6281,130.6281,130.4993,130.5594,8400.0
2014-07-07 10:30:00,151.95,151.95,151.83,151.9,7600.0,130.5508,130.5508,130.4477,130.5079,7600.0
2014-07-07 10:35:00,151.92,151.96,151.89,151.92,7100.0,130.525,130.5594,130.4993,130.525,7100.0
2014-07-07 10:40:00,151.94,151.95,151.82,151.93,8300.0,130.5422,130.5508,130.4391,130.5336,8300.0
2014-07-07 10:45:00,151.9,152.0,151.88,151.9,11100.0,130.5079,130.5938,130.4907,130.5079,11100.0
2014-07-07 10:50:00,151.86,151.97,151.81,151.89,9300.0,130.4735,130.568,130.4305,130.4993,9300.0
2014-07-07 10:55:00,151.91,151.93,151.72,151.78,17900.0,130.5165,130.5336,130.3532,130.4048,17900.0
2014-07-07 11:00:00,151.78,151.79,151.64,151.79,8400.0,130.4048,130.4134,130.2845,130.4134,8400.0
2014-07-07 11:05:00,151.8,151.87,151.77,151.77,8100.0,130.4219,130.4821,130.3962,130.3962,8100.0
2014-07-07 11:10:00,151.76,151.89,151.76,151.87,6300.0,130.3876,130.4993,130.3876,130.4821,6300.0
2014-07-07 11:15:00,151.84,151.93,151.82,151.92,9700.0,130.4563,130.5336,130.4391,130.525,9700.0
2014-07-07 11:20:00,151.9,151.91,151.84,151.86,12000.0,130.5079,130.5165,130.4563,130.4735,12000.0
2014-07-07 11:25:00,151.91,151.93,151.87,151.89,5800.0,130.5165,130.5336,130.4821,130.4993,5800.0
2014-07-07 11:30:00,151.9,151.92,151.8,151.89,12700.0,130.5079,130.525,130.4219,130.4993,12700.0
2014-07-07 11:35:00,151.93,151.96,151.88,151.89,6700.0,130.5336,130.5594,130.4907,130.4993,6700.0
2014-07-07 11:40:00,151.89,151.92,151.8,151.8,8300.0,130.4993,130.525,130.4219,130.4219,8300.0
2014-07-07 11:45:00,151.83,151.88,151.81,151.84,6600.0,130.4477,130.4907,130.4305,130.4563,6600.0
2014-07-07 11:50:00,151.84,151.9,151.8,151.9,6800.0,130.4563,130.5079,130.4219,130.5079,6800.0
2014-07-07 11:55:00,151.89,151.99,151.89,151.99,7000.0,130.4993,130.5852,130.4993,130.5852,7000.0
2014-07-07 12:00:00,151.97,152.2,151.97,152.2,10000.0,130.568,130.7656,130.568,130.7656,10000.0
2014-07-07 12:05:00,152.17,152.22,152.12,152.12,4300.0,130.7398,130.7828,130.6969,130.6969,4300.0
2014-07-07 12:10:00,152.16,152.19,152.1,152.1,3900.0,130.7312,130.757,130.6797,130.6797,3900.0
2014-07-07 12:15:00,152.1,152.1,151.95,151.95,5100.0,130.6797,130.6797,130.5508,130.5508,5100.0
2014-07-07 12:20:00,151.96,152.0,151.87,151.87,4600.0,130.5594,130.5938,130.4821,130.4821,4600.0
2014-07-07 12:25:00,151.87,151.87,151.76,151.76,5000.0,130.4821,130.4821,130.3876,130.3876,5000.0
2014-07-07 12:30:00,151.76,151.77,151.63,151.63,4800.0,130.3876,130.3962,130.2759,130.2759,4800.0
2014-07-07 12:35:00,151.63,151.66,151.58,151.58,8800.0,130.2759,130.3017,130.2329,130.2329,8800.0
2014-07-07 12:40:00,151.6,151.68,151.6,151.61,14200.0,130.2501,130.3188,130.2501,130.2587,14200.0
2014-07-07 12:45:00,151.63,151.63,151.58,151.59,4100.0,130.2759,130.2759,130.2329,130.2415,4100.0
2014-07-07 12:50:00,151.57,151.62,151.55,151.62,6400.0,130.2243,130.2673,130.2072,130.2673,6400.0
2014-07-07 12:55:00,151.64,151.74,151.64,151.74,8800.0,130.2845,130.3704,130.2845,130.3704,8800.0
2014-07-07 13:00:00,151.74,151.74,151.68,151.69,5100.0,130.3704,130.3704,130.3188,130.3274,5100.0
2014-07-07 13:05:00,151.7,151.73,151.66,151.71,6800.0,130.336,130.3618,130.3017,130.3446,6800.0
2014-07-07 13:10:00,151.71,151.86,151.69,151.79,6700.0,130.3446,130.4735,130.3274,130.4134,6700.0
2014-07-07 13:15:00,151.81,151.81,151.68,151.69,2500.0,130.4305,130.4305,130.3188,130.3274,2500.0
2014-07-07 13:20:00,151.68,151.7,151.68,151.7,10100.0,130.3188,130.336,130.3188,130.336,10100.0
2014-07-07 13:25:00,151.68,151.7,151.65,151.66,5400.0,130.3188,130.336,130.2931,130.3017,5400.0
2014-07-07 13:30:00,151.69,151.94,151.69,151.94,12700.0,130.3274,130.5422,130.3274,130.5422,12700.0
2014-07-07 13:35:00,151.97,152.01,151.95,151.96,4000.0,130.568,130.6024,130.5508,130.5594,4000.0
2014-07-07 13:40:00,151.96,152.04,151.96,151.97,6700.0,130.5594,130.6281,130.5594,130.568,6700.0
2014-07-07 13:45:00,151.99,152.25,151.99,152.25,6200.0,130.5852,130.8086,130.5852,130.8086,6200.0
2014-07-07 13:50:00,152.26,152.34,152.26,152.3,5500.0,130.8172,130.8859,130.8172,130.8515,5500.0
2014-07-07 13:55:00,152.3,152.36,152.21,152.26,5100.0,130.8515,130.9031,130.7742,130.8172,5100.0
2014-07-07 14:00:00,152.26,152.26,152.19,152.19,5400.0,130.8172,130.8172,130.757,130.757,5400.0
2014-07-07 14:05:00,152.18,152.19,152.06,152.06,8800.0,130.7484,130.757,130.6453,130.6453,8800.0
2014-07-07 14:10:00,152.08,152.08,152.01,152.06,8200.0,130.6625,130.6625,130.6024,130.6453,8200.0
2014-07-07 14:15:00,152.08,152.09,152.04,152.07,8200.0,130.6625,130.6711,130.6281,130.6539,8200.0
2014-07-07 14:20:00,152.06,152.06,151.93,151.94,5900.0,130.6453,130.6453,130.5336,130.5422,5900.0
2014-07-07 14:25:00,151.94,151.96,151.83,151.84,9900.0,130.5422,130.5594,130.4477,130.4563,9900.0
2014-07-07 14:30:00,151.83,151.84,151.51,151.54,26500.0,130.4477,130.4563,130.1728,130.1986,26500.0
2014-07-07 14:35:00,151.54,151.69,151.54,151.65,9900.0,130.1986,130.3274,130.1986,130.2931,9900.0
2014-07-07 14:40:00,151.65,151.69,151.58,151.58,5000.0,130.2931,130.3274,130.2329,130.2329,5000.0
2014-07-07 14:45:00,151.59,151.69,151.56,151.69,4800.0,130.2415,130.3274,130.2157,130.3274,4800.0
2014-07-07 14:50:00,151.68,151.69,151.58,151.64,6200.0,130.3188,130.3274,130.2329,130.2845,6200.0
2014-07-07 14:55:00,151.65,151.65,151.53,151.57,9500.0,130.2931,130.2931,130.19,130.2243,9500.0
2014-07-07 15:00:00,151.57,151.65,151.48,151.48,18400.0,130.2243,130.2931,130.147,130.147,18400.0
2014-07-07 15:05:00,151.47,151.55,151.4,151.5,11000.0,130.1384,130.2072,130.0783,130.1642,11000.0
2014-07-07 15:10:00,151.49,151.49,151.39,151.4,13200.0,130.1556,130.1556,130.0697,130.0783,13200.0
2014-07-07 15:15:00,151.4,151.49,151.38,151.41,13200.0,130.0783,130.1556,130.0611,130.0869,13200.0
2014-07-07 15:20:00,151.43,151.48,151.38,151.46,13100.0,130.1041,130.147,130.0611,130.1298,13100.0
2014-07-07 15:25:00,151.46,151.59,151.46,151.59,15600.0,130.1298,130.2415,130.1298,130.2415,15600.0
2014-07-07 15:30:00,151.59,151.73,151.56,151.65,16300.0,130.2415,130.3618,130.2157,130.2931,16300.0
2014-07-07 15:35:00,151.64,151.73,151.64,151.69,19200.0,130.2845,130.3618,130.2845,130.3274,19200.0
2014-07-07 15:40:00,151.7,151.72,151.58,151.61,21000.0,130.336,130.3532,130.2329,130.2587,21000.0
2014-07-07 15:45:00,151.62,151.69,151.56,151.59,19800.0,130.2673,130.3274,130.2157,130.2415,19800.0
2014-07-07 15:50:00,151.59,151.72,151.59,151.64,23900.0,130.2415,130.3532,130.2415,130.2845,23900.0
2014-07-07 15:55:00,151.65,151.71,151.59,151.65,52100.0,130.2931,130.3446,130.2415,130.2931,52100.0
2014-07-08 09:30:00,151.37,151.45,150.82,150.86,41800.0,130.0525,130.1212,129.58,129.6143,41800.0
2014-07-08 09:35:00,150.89,150.91,150.4,150.47,21500.0,129.6401,129.6573,129.2191,129.2792,21500.0
2014-07-08 09:40:00,150.41,150.8,150.26,150.8,15900.0,129.2277,129.5628,129.0988,129.5628,15900.0
2014-07-08 09:45:00,150.82,150.85,150.41,150.41,22000.0,129.58,129.6057,129.2277,129.2277,22000.0
2014-07-08 09:50:00,150.48,150.48,150.1,150.25,24100.0,129.2878,129.2878,128.9614,129.0902,24100.0
2014-07-08 09:55:00,150.25,150.36,150.2,150.28,14100.0,129.0902,129.1847,129.0473,129.116,14100.0
2014-07-08 10:00:00,150.24,150.26,149.89,149.89,16100.0,129.0816,129.0988,128.7809,128.7809,16100.0
2014-07-08 10:05:00,149.88,150.12,149.82,150.12,13700.0,128.7723,128.9785,128.7208,128.9785,13700.0
2014-07-08 10:10:00,150.16,150.33,150.11,150.12,13600.0,129.0129,129.159,128.9699,128.9785,13600.0
2014-07-08 10:15:00,150.13,150.25,150.03,150.16,14500.0,128.9871,129.0902,128.9012,129.0129,14500.0
2014-07-08 10:20:00,150.21,150.25,149.98,150.06,13400.0,129.0559,129.0902,128.8583,128.927,13400.0
2014-07-08 10:25:00,150.07,150.4,150.03,150.4,14500.0,128.9356,129.2191,128.9012,129.2191,14500.0
2014-07-08 10:30:00,150.37,150.37,150.11,150.15,8300.0,129.1933,129.1933,128.9699,129.0043,8300.0
2014-07-08 10:35:00,150.16,150.4,150.05,150.35,13200.0,129.0129,129.2191,128.9184,129.1761,13200.0
2014-07-08 10:40:00,150.41,151.02,150.38,150.59,20100.0,129.2277,129.7518,129.2019,129.3823,20100.0
2014-07-08 10:45:00,150.59,150.75,150.58,150.72,15000.0,129.3823,129.5198,129.3738,129.494,15000.0
2014-07-08 10:50:00,150.72,150.73,150.56,150.56,9300.0,129.494,129.5026,129.3566,129.3566,9300.0
2014-07-08 10:55:00,150.57,150.59,150.45,150.45,12600.0,129.3652,129.3823,129.2621,129.2621,12600.0
2014-07-08 11:00:00,150.45,150.46,150.3,150.42,18800.0,129.2621,129.2707,129.1332,129.2363,18800.0
2014-07-08 11:05:00,150.42,150.44,150.29,150.43,17200.0,129.2363,129.2535,129.1246,129.2449,17200.0
2014-07-08 11:10:00,150.41,150.63,150.39,150.5,9800.0,129.2277,129.4167,129.2105,129.305,9800.0
2014-07-08 11:15:00,150.46,150.5,150.41,150.41,6600.0,129.2707,129.305,129.2277,129.2277,6600.0
2014-07-08 11:20:00,150.44,150.44,150.23,150.37,10200.0,129.2535,129.2535,129.073,129.1933,10200.0
2014-07-08 11:25:00,150.31,150.32,150.25,150.26,7500.0,129.1418,129.1504,129.0902,129.0988,7500.0
2014-07-08 11:30:00,150.25,150.37,150.21,150.3,23900.0,129.0902,129.1933,129.0559,129.1332,23900.0
2014-07-08 11:35:00,150.31,150.63,150.26,150.61,30500.0,129.1418,129.4167,129.0988,129.3995,30500.0
2014-07-08 11:40:00,150.61,150.8,150.61,150.77,8300.0,129.3995,129.5628,129.3995,129.537,8300.0
2014-07-08 11:45:00,150.76,150.82,150.63,150.82,6600.0,129.5284,129.58,129.4167,129.58,6600.0
2014-07-08 11:50:00,150.82,150.82,150.66,150.69,3700.0,129.58,129.58,129.4425,129.4683,3700.0
2014-07-08 11:55:00,150.66,150.75,150.61,150.73,3700.0,129.4425,129.5198,129.3995,129.5026,3700.0
2014-07-08 12:00:00,150.71,150.79,150.64,150.73,7200.0,129.4854,129.5542,129.4253,129.5026,7200.0
2014-07-08 12:05:00,150.66,150.69,150.54,150.54,6000.0,129.4425,129.4683,129.3394,129.3394,6000.0
2014-07-08 12:10:00,150.58,150.58,150.36,150.37,5100.0,129.3738,129.3738,129.1847,129.1933,5100.0
2014-07-08 12:15:00,150.37,150.39,150.25,150.27,9100.0,129.1933,129.2105,129.0902,129.1074,9100.0
2014-07-08 12:20:00,150.27,150.48,150.27,150.47,5000.0,129.1074,129.2878,129.1074,129.2792,5000.0
2014-07-08 12:25:00,150.45,150.72,150.45,150.68,4100.0,129.2621,129.494,129.2621,129.4597,4100.0
2014-07-08 12:30:00,150.71,150.82,150.52,150.52,10600.0,129.4854,129.58,129.3222,129.3222,10600.0
2014-07-08 12:35:00,150.57,150.68,150.5,150.59,8800.0,129.3652,129.4597,129.305,129.3823,8800.0
2014-07-08 12:40:00,150.58,150.77,150.57,150.74,3000.0,129.3738,129.537,129.3652,129.5112,3000.0
2014-07-08 12:45:00,150.74,150.74,150.65,150.66,3600.0,129.5112,129.5112,129.4339,129.4425,3600.0
2014-07-08 12:50:00,150.68,151.02,150.68,150.98,9000.0,129.4597,129.7518,129.4597,129.7174,9000.0
2014-07-08 12:55:00,150.93,150.94,150.87,150.93,3200.0,129.6745,129.6831,129.6229,129.6745,3200.0
2014-07-08 13:00:00,150.93,150.93,150.76,150.76,5800.0,129.6745,129.6745,129.5284,129.5284,5800.0
2014-07-08 13:05:00,150.78,150.8,150.73,150.77,4800.0,129.5456,129.5628,129.5026,129.537,4800.0
2014-07-08 13:10:00,150.79,151.12,150.79,151.1,6700.0,129.5542,129.8377,129.5542,129.8205,6700.0
2014-07-08 13:15:00,151.13,151.22,151.07,151.21,7900.0,129.8463,129.9236,129.7947,129.915,7900.0
2014-07-08 13:20:00,151.21,151.27,151.15,151.27,9000.0,129.915,129.9666,129.8635,129.9666,9000.0
2014-07-08 13:25:00,151.25,151.27,151.17,151.17,4500.0,129.9494,129.9666,129.8807,129.8807,4500.0
2014-07-08 13:30:00,151.19,151.24,151.16,151.2,3400.0,129.8978,129.9408,129.8721,129.9064,3400.0
2014-07-08 13:35:00,151.21,151.4,151.19,151.35,7800.0,129.915,130.0783,129.8978,130.0353,7800.0
2014-07-08 13:40:00,151.39,151.5,151.36,151.41,8200.0,130.0697,130.1642,130.0439,130.0869,8200.0
2014-07-08 13:45:00,151.43,151.53,151.33,151.42,8400.0,130.1041,130.19,130.0181,130.0955,8400.0
2014-07-08 13:50:00,151.42,151.57,151.39,151.42,8400.0,130.0955,130.2243,130.0697,130.0955,8400.0
2014-07-08 13:55:00,151.42,151.43,151.27,151.27,4400.0,130.0955,130.1041,129.9666,129.9666,4400.0
2014-07-08 14:00:00,151.26,151.31,151.14,151.25,7300.0,129.958,130.0009,129.8549,129.9494,7300.0
2014-07-08 14:05:00,151.25,151.26,151.11,151.13,5700.0,129.9494,129.958,129.8291,129.8463,5700.0
2014-07-08 14:10:00,151.13,151.26,151.1,151.26,2800.0,129.8463,129.958,129.8205,129.958,2800.0
2014-07-08 14:15:00,151.28,151.29,151.17,151.23,5800.0,129.9752,129.9838,129.8807,129.9322,5800.0
2014-07-08 14:20:00,151.22,151.3,151.15,151.3,6000.0,129.9236,129.9924,129.8635,129.9924,6000.0
2014-07-08 14:25:00,151.31,151.43,151.22,151.3,11200.0,130.0009,130.1041,129.9236,129.9924,11200.0
2014-07-08 14:30:00,151.29,151.3,151.19,151.24,8500.0,129.9838,129.9924,129.8978,129.9408,8500.0
2014-07-08 14:35:00,151.24,151.37,151.24,151.34,6500.0,129.9408,130.0525,129.9408,130.0267,6500.0
2014-07-08 14:40:00,151.33,151.53,151.29,151.53,9300.0,130.0181,130.19,129.9838,130.19,9300.0
2014-07-08 14:45:00,151.53,151.58,151.49,151.51,15400.0,130.19,130.2329,130.1556,130.1728,15400.0
2014-07-08 14:50:00,151.51,151.59,151.39,151.4,8800.0,130.1728,130.2415,130.0697,130.0783,8800.0
2014-07-08 14:55:00,151.4,151.59,151.4,151.44,8700.0,130.0783,130.2415,130.0783,130.1126,8700.0
2014-07-08 15:00:00,151.41,151.44,151.2,151.27,11100.0,130.0869,130.1126,129.9064,129.9666,11100.0
2014-07-08 15:05:00,151.27,151.38,151.27,151.29,13900.0,129.9666,130.0611,129.9666,129.9838,13900.0
2014-07-08 15:10:00,151.3,151.3,151.2,151.28,9000.0,129.9924,129.9924,129.9064,129.9752,9000.0
2014-07-08 15:15:00,151.28,151.5,151.26,151.37,10400.0,129.9752,130.1642,129.958,130.0525,10400.0
2014-07-08 15:20:00,151.38,151.5,151.34,151.49,13400.0,130.0611,130.1642,130.0267,130.1556,13400.0
2014-07-08 15:25:00,151.51,151.53,151.35,151.35,15900.0,130.1728,130.19,130.0353,130.0353,15900.0
2014-07-08 15:30:00,151.35,151.44,151.33,151.41,16300.0,130.0353,130.1126,130.0181,130.0869,16300.0
2014-07-08 15:35:00,151.4,151.52,151.38,151.51,12600.0,130.0783,130.1814,130.0611,130.1728,12600.0
2014-07-08 15:40:00,151.52,151.52,151.26,151.37,16800.0,130.1814,130.1814,129.958,130.0525,16800.0
2014-07-08 15:45:00,151.37,151.39,151.28,151.29,18900.0,130.0525,130.0697,129.9752,129.9838,18900.0
2014-07-08 15:50:00,151.28,151.34,151.21,151.21,14700.0,129.9752,130.0267,129.915,129.915,14700.0
2014-07-08 15:55:00,151.22,151.26,151.16,151.19,73700.0,129.9236,129.958,129.8721,129.8978,73700.0
2014-07-09 09:30:00,151.61,152.44,151.61,152.02,33000.0,130.2587,130.9718,130.2587,130.611,33000.0
2014-07-09 09:35:00,151.98,152.0,151.82,151.83,2400.0,130.5766,130.5938,130.4391,130.4477,2400.0
2014-07-09 09:40:00,151.94,152.13,151.72,151.82,15300.0,130.5422,130.7055,130.3532,130.4391,15300.0
2014-07-09 09:45:00,151.72,151.92,151.54,151.72,15200.0,130.3532,130.525,130.1986,130.3532,15200.0
2014-07-09 09:50:00,151.81,151.86,151.27,151.37,21500.0,130.4305,130.4735,129.9666,130.0525,21500.0
2014-07-09 09:55:00,151.48,151.56,151.26,151.47,20400.0,130.147,130.2157,129.958,130.1384,20400.0
2014-07-09 10:00:00,151.47,151.53,151.32,151.43,16500.0,130.1384,130.19,130.0095,130.1041,16500.0
2014-07-09 10:05:00,151.42,151.61,151.34,151.47,15500.0,130.0955,130.2587,130.0267,130.1384,15500.0
2014-07-09 10:10:00,151.48,151.48,151.25,151.25,4400.0,130.147,130.147,129.9494,129.9494,4400.0
2014-07-09 10:15:00,151.2,151.34,151.08,151.08,10700.0,129.9064,130.0267,129.8033,129.8033,10700.0
2014-07-09 10:20:00,151.02,151.21,151.02,151.21,10500.0,129.7518,129.915,129.7518,129.915,10500.0
2014-07-09 10:25:00,151.28,151.33,151.26,151.26,3500.0,129.9752,130.0181,129.958,129.958,3500.0
2014-07-09 10:30:00,151.31,151.48,151.27,151.47,5100.0,130.0009,130.147,129.9666,130.1384,5100.0
2014-07-09 10:35:00,151.48,151.49,151.35,151.44,7800.0,130.147,130.1556,130.0353,130.1126,7800.0
2014-07-09 10:40:00,151.41,151.51,151.27,151.46,9800.0,130.0869,130.1728,129.9666,130.1298,9800.0
2014-07-09 10:45:00,151.48,151.63,151.46,151.57,4800.0,130.147,130.2759,130.1298,130.2243,4800.0
2014-07-09 10:50:00,151.57,151.57,151.33,151.41,3300.0,130.2243,130.2243,130.0181,130.0869,3300.0
2014-07-09 10:55:00,151.41,151.48,151.31,151.31,7700.0,130.0869,130.147,130.0009,130.0009,7700.0
2014-07-09 11:00:00,151.4,151.47,151.33,151.42,4100.0,130.0783,130.1384,130.0181,130.0955,4100.0
2014-07-09 11:05:00,151.48,151.51,151.37,151.38,3600.0,130.147,130.1728,130.0525,130.0611,3600.0
2014-07-09 11:10:00,151.38,151.38,151.08,151.17,6400.0,130.0611,130.0611,129.8033,129.8807,6400.0
2014-07-09 11:15:00,151.17,151.24,151.07,151.07,8600.0,129.8807,129.9408,129.7947,129.7947,8600.0
2014-07-09 11:20:00,151.09,151.32,151.09,151.2,6700.0,129.8119,130.0095,129.8119,129.9064,6700.0
2014-07-09 11:25:00,151.21,151.37,151.21,151.37,5300.0,129.915,130.0525,129.915,130.0525,5300.0
2014-07-09 11:30:00,151.37,151.46,151.26,151.26,5400.0,130.0525,130.1298,129.958,129.958,5400.0
2014-07-09 11:35:00,151.26,151.26,151.1,151.1,3800.0,129.958,129.958,129.8205,129.8205,3800.0
2014-07-09 11:40:00,151.18,151.23,151.1,151.21,4000.0,129.8893,129.9322,129.8205,129.915,4000.0
2014-07-09 11:45:00,151.23,151.24,151.01,151.01,8800.0,129.9322,129.9408,129.7432,129.7432,8800.0
2014-07-09 11:50:00,151.01,151.05,150.98,151.04,4200.0,129.7432,129.7776,129.7174,129.769,4200.0
2014-07-09 11:55:00,151.04,151.07,151.01,151.04,2800.0,129.769,129.7947,129.7432,129.769,2800.0
2014-07-09 12:00:00,151.04,151.23,151.04,151.23,5300.0,129.769,129.9322,129.769,129.9322,5300.0
2014-07-09 12:05:00,151.25,151.28,151.2,151.2,2600.0,129.9494,129.9752,129.9064,129.9064,2600.0
2014-07-09 12:10:00,151.26,151.26,151.06,151.09,3800.0,129.958,129.958,129.7862,129.8119,3800.0
2014-07-09 12:15:00,151.04,151.05,150.97,151.0,3400.0,129.769,129.7776,129.7088,129.7346,3400.0
2014-07-09 12:20:00,150.93,151.05,150.87,151.05,4300.0,129.6745,129.7776,129.6229,129.7776,4300.0
2014-07-09 12:25:00,151.09,151.13,151.06,151.13,5100.0,129.8119,129.8463,129.7862,129.8463,5100.0
2014-07-09 12:30:00,151.13,151.13,151.05,151.06,5500.0,129.8463,129.8463,129.7776,129.7862,5500.0
2014-07-09 12:35:00,151.09,151.16,151.09,151.1,4600.0,129.8119,129.8721,129.8119,129.8205,4600.0
2014-07-09 12:40:00,151.1,151.16,151.06,151.16,3200.0,129.8205,129.8721,129.7862,129.8721,3200.0
2014-07-09 12:45:00,151.15,151.2,151.1,151.1,4400.0,129.8635,129.9064,129.8205,129.8205,4400.0
2014-07-09 12:50:00,151.05,151.09,151.04,151.06,5000.0,129.7776,129.8119,129.769,129.7862,5000.0
2014-07-09 12:55:00,151.08,151.1,151.06,151.08,5600.0,129.8033,129.8205,129.7862,129.8033,5600.0
2014-07-09 13:00:00,151.08,151.11,151.05,151.11,6100.0,129.8033,129.8291,129.7776,129.8291,6100.0
2014-07-09 13:05:00,151.11,151.11,151.06,151.09,5100.0,129.8291,129.8291,129.7862,129.8119,5100.0
2014-07-09 13:10:00,151.09,151.12,151.04,151.12,4300.0,129.8119,129.8377,129.769,129.8377,4300.0
2014-07-09 13:15:00,151.14,151.24,151.14,151.15,7500.0,129.8549,129.9408,129.8549,129.8635,7500.0
2014-07-09 13:20:00,151.18,151.18,151.04,151.07,3000.0,129.8893,129.8893,129.769,129.7947,3000.0
2014-07-09 13:25:00,151.08,151.11,151.08,151.1,2300.0,129.8033,129.8291,129.8033,129.8205,2300.0
2014-07-09 13:30:00,151.13,151.19,151.13,151.13,2400.0,129.8463,129.8978,129.8463,129.8463,2400.0
2014-07-09 13:35:00,151.13,151.31,151.13,151.31,3500.0,129.8463,130.0009,129.8463,130.0009,3500.0
2014-07-09 13:40:00,151.29,151.33,151.23,151.23,6000.0,129.9838,130.0181,129.9322,129.9322,6000.0
2014-07-09 13:45:00,151.23,151.24,151.2,151.22,1600.0,129.9322,129.9408,129.9064,129.9236,1600.0
2014-07-09 13:50:00,151.22,151.28,151.19,151.19,3900.0,129.9236,129.9752,129.8978,129.8978,3900.0
2014-07-09 13:55:00,151.2,151.26,151.18,151.21,5100.0,129.9064,129.958,129.8893,129.915,5100.0
2014-07-09 14:00:00,151.17,151.17,150.88,151.08,15200.0,129.8807,129.8807,129.6315,129.8033,15200.0
2014-07-09 14:05:00,151.07,151.07,150.81,150.96,10900.0,129.7947,129.7947,129.5714,129.7002,10900.0
2014-07-09 14:10:00,150.95,151.15,150.9,151.1,7000.0,129.6916,129.8635,129.6487,129.8205,7000.0
2014-07-09 14:15:00,151.15,151.52,151.15,151.47,10600.0,129.8635,130.1814,129.8635,130.1384,10600.0
2014-07-09 14:20:00,151.45,151.5,151.39,151.48,6000.0,130.1212,130.1642,130.0697,130.147,6000.0
2014-07-09 14:25:00,151.42,151.58,151.4,151.4,4100.0,130.0955,130.2329,130.0783,130.0783,4100.0
2014-07-09 14:30:00,151.42,151.42,151.33,151.42,5800.0,130.0955,130.0955,130.0181,130.0955,5800.0
2014-07-09 14:35:00,151.43,151.46,151.3,151.36,5800.0,130.1041,130.1298,129.9924,130.0439,5800.0
2014-07-09 14:40:00,151.38,151.45,151.34,151.37,3600.0,130.0611,130.1212,130.0267,130.0525,3600.0
2014-07-09 14:45:00,151.41,151.46,151.37,151.37,3500.0,130.0869,130.1298,130.0525,130.0525,3500.0
2014-07-09 14:50:00,151.41,151.44,151.37,151.43,7000.0,130.0869,130.1126,130.0525,130.1041,7000.0
2014-07-09 14:55:00,151.44,151.44,151.33,151.35,4900.0,130.1126,130.1126,130.0181,130.0353,4900.0
2014-07-09 15:00:00,151.3,151.34,151.27,151.29,9400.0,129.9924,130.0267,129.9666,129.9838,9400.0
2014-07-09 15:05:00,151.28,151.33,151.25,151.28,13300.0,129.9752,130.0181,129.9494,129.9752,13300.0
2014-07-09 15:10:00,151.28,151.4,151.28,151.32,15500.0,129.9752,130.0783,129.9752,130.0095,15500.0
2014-07-09 15:15:00,151.36,151.36,151.17,151.25,7800.0,130.0439,130.0439,129.8807,129.9494,7800.0
2014-07-09 15:20:00,151.26,151.3,151.16,151.24,9500.0,129.958,129.9924,129.8721,129.9408,9500.0
2014-07-09 15:25:00,151.25,151.34,151.19,151.32,6900.0,129.9494,130.0267,129.8978,130.0095,6900.0
2014-07-09 15:30:00,151.3,151.31,151.21,151.24,12400.0,129.9924,130.0009,129.915,129.9408,12400.0
2014-07-09 15:35:00,151.25,151.38,151.16,151.38,14500.0,129.9494,130.0611,129.8721,130.0611,14500.0
2014-07-09 15:40:00,151.37,151.42,151.32,151.41,13600.0,130.0525,130.0955,130.0095,130.0869,13600.0
2014-07-09 15:45:00,151.43,151.43,151.24,151.25,23100.0,130.1041,130.1041,129.9408,129.9494,23100.0
2014-07-09 15:50:00,151.25,151.29,151.19,151.25,19100.0,129.9494,129.9838,129.8978,129.9494,19100.0
2014-07-09 15:55:00,151.25,151.32,151.21,151.32,27100.0,129.9494,130.0095,129.915,130.0095,27100.0
2014-07-10 09:30:00,149.87,150.14,149.62,149.69,24700.0,128.7637,128.9957,128.549,128.6091,24700.0
2014-07-10 09:35:00,149.63,150.2,149.6,149.87,33800.0,128.5575,129.0473,128.5318,128.7637,33800.0
2014-07-10 09:40:00,149.97,150.55,149.9,150.43,18500.0,128.8497,129.348,128.7895,129.2449,18500.0
2014-07-10 09:45:00,150.44,150.44,150.02,150.29,25800.0,129.2535,129.2535,128.8926,129.1246,25800.0
2014-07-10 09:50:00,150.31,150.5,150.09,150.49,10300.0,129.1418,129.305,128.9528,129.2964,10300.0
2014-07-10 09:55:00,150.49,150.51,150.12,150.18,27100.0,129.2964,129.3136,128.9785,129.0301,27100.0
2014-07-10 10:00:00,150.24,150.32,150.03,150.06,24600.0,129.0816,129.1504,128.9012,128.927,24600.0
2014-07-10 10:05:00,150.1,150.16,149.85,150.02,14500.0,128.9614,129.0129,128.7466,128.8926,14500.0
2014-07-10 10:10:00,149.98,149.98,149.65,149.65,14400.0,128.8583,128.8583,128.5747,128.5747,14400.0
2014-07-10 10:15:00,149.72,149.77,149.42,149.52,29900.0,128.6349,128.6778,128.3771,128.463,29900.0
2014-07-10 10:20:00,149.5,149.87,149.5,149.86,15600.0,128.4459,128.7637,128.4459,128.7552,15600.0
2014-07-10 10:25:00,149.9,149.97,149.7,149.97,8800.0,128.7895,128.8497,128.6177,128.8497,8800.0
2014-07-10 10:30:00,150.0,150.0,149.82,149.85,8700.0,128.8754,128.8754,128.7208,128.7466,8700.0
2014-07-10 10:35:00,149.91,149.95,149.64,149.64,6700.0,128.7981,128.8325,128.5661,128.5661,6700.0
2014-07-10 10:40:00,149.69,149.96,149.67,149.93,10000.0,128.6091,128.8411,128.5919,128.8153,10000.0
2014-07-10 10:45:00,149.94,150.1,149.94,150.1,15200.0,128.8239,128.9614,128.8239,128.9614,15200.0
2014-07-10 10:50:00,150.12,150.12,149.95,150.04,10900.0,128.9785,128.9785,128.8325,128.9098,10900.0
2014-07-10 10:55:00,150.09,150.38,150.09,150.34,14100.0,128.9528,129.2019,128.9528,129.1676,14100.0
2014-07-10 11:00:00,150.33,150.45,150.32,150.41,5500.0,129.159,129.2621,129.1504,129.2277,5500.0
2014-07-10 11:05:00,150.37,150.48,150.36,150.48,3800.0,129.1933,129.2878,129.1847,129.2878,3800.0
2014-07-10 11:10:00,150.48,150.51,150.39,150.5,6200.0,129.2878,129.3136,129.2105,129.305,6200.0
2014-07-10 11:15:00,150.5,150.5,150.39,150.39,5000.0,129.305,129.305,129.2105,129.2105,5000.0
2014-07-10 11:20:00,150.4,150.54,150.36,150.49,8200.0,129.2191,129.3394,129.1847,129.2964,8200.0
2014-07-10 11:25:00,150.5,150.55,150.25,150.27,10200.0,129.305,129.348,129.0902,129.1074,10200.0
2014-07-10 11:30:00,150.29,150.32,150.25,150.25,3300.0,129.1246,129.1504,129.0902,129.0902,3300.0
2014-07-10 11:35:00,150.27,150.34,150.25,150.29,5000.0,129.1074,129.1676,129.0902,129.1246,5000.0
2014-07-10 11:40:00,150.28,150.28,150.15,150.15,7000.0,129.116,129.116,129.0043,129.0043,7000.0
2014-07-10 11:45:00,150.15,150.2,150.07,150.09,11300.0,129.0043,129.0473,128.9356,128.9528,11300.0
2014-07-10 11:50:00,150.1,150.11,150.05,150.05,9400.0,128.9614,128.9699,128.9184,128.9184,9400.0
2014-07-10 11:55:00,150.06,150.31,150.05,150.31,3100.0,128.927,129.1418,128.9184,129.1418,3100.0
2014-07-10 12:00:00,150.36,150.36,150.14,150.2,2800.0,129.1847,129.1847,128.9957,129.0473,2800.0
2014-07-10 12:05:00,150.22,150.28,150.22,150.22,2400.0,129.0645,129.116,129.0645,129.0645,2400.0
2014-07-10 12:10:00,150.25,150.31,150.22,150.25,1700.0,129.0902,129.1418,129.0645,129.0902,1700.0
2014-07-10 12:15:00,150.32,150.49,150.31,150.42,8600.0,129.1504,129.2964,129.1418,129.2363,8600.0
2014-07-10 12:20:00,150.37,150.55,150.36,150.52,3700.0,129.1933,129.348,129.1847,129.3222,3700.0
2014-07-10 12:25:00,150.5,150.61,150.45,150.47,4900.0,129.305,129.3995,129.2621,129.2792,4900.0
2014-07-10 12:30:00,150.48,150.57,150.42,150.5,4100.0,129.2878,129.3652,129.2363,129.305,4100.0
2014-07-10 12:35:00,150.5,150.53,150.47,150.49,2200.0,129.305,129.3308,129.2792,129.2964,2200.0
2014-07-10 12:40:00,150.49,150.56,150.47,150.56,2700.0,129.2964,129.3566,129.2792,129.3566,2700.0
2014-07-10 12:45:00,150.56,150.56,150.35,150.35,4400.0,129.3566,129.3566,129.1761,129.1761,4400.0
2014-07-10 12:50:00,150.35,150.36,150.23,150.32,4500.0,129.1761,129.1847,129.073,129.1504,4500.0
2014-07-10 12:55:00,150.3,150.34,150.28,150.29,5200.0,129.1332,129.1676,129.116,129.1246,5200.0
2014-07-10 13:00:00,150.35,150.35,150.22,150.27,4100.0,129.1761,129.1761,129.0645,129.1074,4100.0
2014-07-10 13:05:00,150.3,150.37,150.29,150.29,4700.0,129.1332,129.1933,129.1246,129.1246,4700.0
2014-07-10 13:10:00,150.3,150.31,150.19,150.24,7000.0,129.1332,129.1418,129.0387,129.0816,7000.0
2014-07-10 13:15:00,150.23,150.38,150.18,150.33,14900.0,129.073,129.2019,129.0301,129.159,14900.0
2014-07-10 13:20:00,150.31,150.73,150.29,150.7,8400.0,129.1418,129.5026,129.1246,129.4769,8400.0
2014-07-10 13:25:00,150.75,150.77,150.62,150.7,3000.0,129.5198,129.537,129.4081,129.4769,3000.0
2014-07-10 13:30:00,150.74,150.78,150.67,150.72,9000.0,129.5112,129.5456,129.4511,129.494,9000.0
2014-07-10 13:35:00,150.74,150.74,150.61,150.73,3800.0,129.5112,129.5112,129.3995,129.5026,3800.0
2014-07-10 13:40:00,150.82,150.85,150.73,150.78,3300.0,129.58,129.6057,129.5026,129.5456,3300.0
2014-07-10 13:45:00,150.8,150.88,150.74,150.74,3200.0,129.5628,129.6315,129.5112,129.5112,3200.0
2014-07-10 13:50:00,150.74,150.75,150.68,150.68,2900.0,129.5112,129.5198,129.4597,129.4597,2900.0
2014-07-10 13:55:00,150.67,150.75,150.64,150.67,4600.0,129.4511,129.5198,129.4253,129.4511,4600.0
2014-07-10 14:00:00,150.68,150.78,150.68,150.7,2900.0,129.4597,129.5456,129.4597,129.4769,2900.0
2014-07-10 14:05:00,150.75,150.82,150.7,150.81,5600.0,129.5198,129.58,129.4769,129.5714,5600.0
2014-07-10 14:10:00,150.82,150.82,150.68,150.68,3600.0,129.58,129.58,129.4597,129.4597,3600.0
2014-07-10 14:15:00,150.72,150.72,150.62,150.62,5300.0,129.494,129.494,129.4081,129.4081,5300.0
2014-07-10 14:20:00,150.57,150.64,150.52,150.58,8400.0,129.3652,129.4253,129.3222,129.3738,8400.0
2014-07-10 14:25:00,150.58,150.61,150.52,150.58,3400.0,129.3738,129.3995,129.3222,129.3738,3400.0
2014-07-10 14:30:00,150.61,150.64,150.39,150.43,6900.0,129.3995,129.4253,129.2105,129.2449,6900.0
2014-07-10 14:35:00,150.43,150.43,150.35,150.41,4900.0,129.2449,129.2449,129.1761,129.2277,4900.0
2014-07-10 14:40:00,150.44,150.5,150.29,150.29,4600.0,129.2535,129.305,129.1246,129.1246,4600.0
2014-07-10 14:45:00,150.26,150.36,150.17,150.18,7600.0,129.0988,129.1847,129.0215,129.0301,7600.0
2014-07-10 14:50:00,150.17,150.2,150.13,150.16,7000.0,129.0215,129.0473,128.9871,129.0129,7000.0
2014-07-10 14:55:00,150.16,150.16,150.02,150.04,7000.0,129.0129,129.0129,128.8926,128.9098,7000.0
2014-07-10 15:00:00,150.06,150.06,149.87,149.87,12400.0,128.927,128.927,128.7637,128.7637,12400.0
2014-07-10 15:05:00,149.9,150.02,149.87,150.01,7900.0,128.7895,128.8926,128.7637,128.884,7900.0
2014-07-10 15:10:00,150.01,150.14,150.0,150.14,9300.0,128.884,128.9957,128.8754,128.9957,9300.0
2014-07-10 15:15:00,150.15,150.3,150.15,150.3,5600.0,129.0043,129.1332,129.0043,129.1332,5600.0
2014-07-10 15:20:00,150.3,150.37,150.2,150.34,14300.0,129.1332,129.1933,129.0473,129.1676,14300.0
2014-07-10 15:25:00,150.37,150.47,150.31,150.43,10000.0,129.1933,129.2792,129.1418,129.2449,10000.0
2014-07-10 15:30:00,150.41,150.41,150.27,150.27,9800.0,129.2277,129.2277,129.1074,129.1074,9800.0
2014-07-10 15:35:00,150.28,150.4,150.28,150.4,13100.0,129.116,129.2191,129.116,129.2191,13100.0
2014-07-10 15:40:00,150.41,150.59,150.39,150.49,17900.0,129.2277,129.3823,129.2105,129.2964,17900.0
2014-07-10 15:45:00,150.49,150.49,150.24,150.27,16000.0,129.2964,129.2964,129.0816,129.1074,16000.0
2014-07-10 15:50:00,150.27,150.34,150.18,150.33,19100.0,129.1074,129.1676,129.0301,129.159,19100.0
2014-07-10 15:55:00,150.34,150.35,150.19,150.27,28100.0,129.1676,129.1761,129.0387,129.1074,28100.0
2014-07-11 09:30:00,150.15,150.86,150.15,150.69,18100.0,129.0043,129.6143,129.0043,129.4683,18100.0
2014-07-11 09:35:00,150.65,150.65,149.92,150.14,7800.0,129.4339,129.4339,128.8067,128.9957,7800.0
2014-07-11 09:40:00,149.99,150.31,149.94,150.25,18000.0,128.8668,129.1418,128.8239,129.0902,18000.0
2014-07-11 09:45:00,150.18,150.44,150.14,150.4,5000.0,129.0301,129.2535,128.9957,129.2191,5000.0
2014-07-11 09:50:00,150.4,150.58,150.38,150.45,7100.0,129.2191,129.3738,129.2019,129.2621,7100.0
2014-07-11 09:55:00,150.46,150.71,150.46,150.54,25400.0,129.2707,129.4854,129.2707,129.3394,25400.0
2014-07-11 10:00:00,150.56,150.58,150.44,150.46,7200.0,129.3566,129.3738,129.2535,129.2707,7200.0
2014-07-11 10:05:00,150.41,150.6,150.34,150.6,8500.0,129.2277,129.3909,129.1676,129.3909,8500.0
2014-07-11 10:10:00,150.64,150.93,150.57,150.93,5300.0,129.4253,129.6745,129.3652,129.6745,5300.0
2014-07-11 10:15:00,150.93,151.27,150.78,151.27,7500.0,129.6745,129.9666,129.5456,129.9666,7500.0
2014-07-11 10:20:00,151.27,151.32,150.96,150.96,6500.0,129.9666,130.0095,129.7002,129.7002,6500.0
2014-07-11 10:25:00,151.0,151.17,150.91,151.1,6800.0,129.7346,129.8807,129.6573,129.8205,6800.0
2014-07-11 10:30:00,151.13,151.13,150.66,150.67,24900.0,129.8463,129.8463,129.4425,129.4511,24900.0
2014-07-11 10:35:00,150.68,150.69,150.39,150.4,5200.0,129.4597,129.4683,129.2105,129.2191,5200.0
2014-07-11 10:40:00,150.4,150.47,150.3,150.4,7500.0,129.2191,129.2792,129.1332,129.2191,7500.0
2014-07-11 10:45:00,150.42,150.56,150.33,150.4,5500.0,129.2363,129.3566,129.159,129.2191,5500.0
2014-07-11 10:50:00,150.43,150.53,150.31,150.45,2900.0,129.2449,129.3308,129.1418,129.2621,2900.0
2014-07-11 10:55:00,150.45,150.45,150.11,150.11,12700.0,129.2621,129.2621,128.9699,128.9699,12700.0
2014-07-11 11:00:00,150.13,150.18,150.01,150.16,5100.0,128.9871,129.0301,128.884,129.0129,5100.0
2014-07-11 11:05:00,150.03,150.27,150.03,150.24,8300.0,128.9012,129.1074,128.9012,129.0816,8300.0
2014-07-11 11:10:00,150.15,150.27,150.15,150.24,3200.0,129.0043,129.1074,129.0043,129.0816,3200.0
2014-07-11 11:15:00,150.24,150.35,150.21,150.32,13700.0,129.0816,129.1761,129.0559,129.1504,13700.0
2014-07-11 11:20:00,150.3,150.31,150.06,150.16,6400.0,129.1332,129.1418,128.927,129.0129,6400.0
2014-07-11 11:25:00,150.15,150.17,150.06,150.13,13400.0,129.0043,129.0215,128.927,128.9871,13400.0
2014-07-11 11:30:00,150.2,150.43,150.2,150.4,9200.0,129.0473,129.2449,129.0473,129.2191,9200.0
2014-07-11 11:35:00,150.43,150.43,150.3,150.31,4800.0,129.2449,129.2449,129.1332,129.1418,4800.0
2014-07-11 11:40:00,150.32,150.41,150.3,150.3,3500.0,129.1504,129.2277,129.1332,129.1332,3500.0
2014-07-11 11:45:00,150.25,150.34,150.24,150.31,3500.0,129.0902,129.1676,129.0816,129.1418,3500.0
2014-07-11 11:50:00,150.28,150.31,150.16,150.26,8300.0,129.116,129.1418,129.0129,129.0988,8300.0
2014-07-11 11:55:00,150.26,150.26,150.17,150.22,2700.0,129.0988,129.0988,129.0215,129.0645,2700.0
2014-07-11 12:00:00,150.22,150.28,150.22,150.28,3400.0,129.0645,129.116,129.0645,129.116,3400.0
2014-07-11 12:05:00,150.3,150.37,150.24,150.37,4700.0,129.1332,129.1933,129.0816,129.1933,4700.0
2014-07-11 12:10:00,150.35,150.38,150.23,150.34,3300.0,129.1761,129.2019,129.073,129.1676,3300.0
2014-07-11 12:15:00,150.34,150.4,150.31,150.32,3300.0,129.1676,129.2191,129.1418,129.1504,3300.0
2014-07-11 12:20:00,150.32,150.33,150.2,150.27,5600.0,129.1504,129.159,129.0473,129.1074,5600.0
2014-07-11 12:25:00,150.21,150.26,150.13,150.24,5200.0,129.0559,129.0988,128.9871,129.0816,5200.0
2014-07-11 12:30:00,150.28,150.33,150.16,150.21,3500.0,129.116,129.159,129.0129,129.0559,3500.0
2014-07-11 12:35:00,150.24,150.24,150.05,150.13,4200.0,129.0816,129.0816,128.9184,128.9871,4200.0
2014-07-11 12:40:00,150.15,150.17,150.12,150.12,1700.0,129.0043,129.0215,128.9785,128.9785,1700.0
2014-07-11 12:45:00,150.09,150.09,150.03,150.06,2100.0,128.9528,128.9528,128.9012,128.927,2100.0
2014-07-11 12:50:00,150.06,150.24,150.01,150.24,4400.0,128.927,129.0816,128.884,129.0816,4400.0
2014-07-11 12:55:00,150.24,150.26,150.15,150.15,3900.0,129.0816,129.0988,129.0043,129.0043,3900.0
2014-07-11 13:00:00,150.18,150.26,150.15,150.23,3400.0,129.0301,129.0988,129.0043,129.073,3400.0
2014-07-11 13:05:00,150.26,150.35,150.26,150.3,4400.0,129.0988,129.1761,129.0988,129.1332,4400.0
2014-07-11 13:10:00,150.3,150.3,150.24,150.24,2600.0,129.1332,129.1332,129.0816,129.0816,2600.0
2014-07-11 13:15:00,150.24,150.35,150.24,150.3,4400.0,129.0816,129.1761,129.0816,129.1332,4400.0
2014-07-11 13:20:00,150.28,150.3,150.2,150.26,3700.0,129.116,129.1332,129.0473,129.0988,3700.0
2014-07-11 13:25:00,150.28,150.28,150.21,150.23,5300.0,129.116,129.116,129.0559,129.073,5300.0
2014-07-11 13:30:00,150.26,150.32,150.26,150.31,5900.0,129.0988,129.1504,129.0988,129.1418,5900.0
2014-07-11 13:35:00,150.32,150.38,150.31,150.34,4300.0,129.1504,129.2019,129.1418,129.1676,4300.0
2014-07-11 13:40:00,150.32,150.4,150.31,150.31,3700.0,129.1504,129.2191,129.1418,129.1418,3700.0
2014-07-11 13:45:00,150.33,150.49,150.32,150.47,5700.0,129.159,129.2964,129.1504,129.2792,5700.0
2014-07-11 13:50:00,150.46,150.49,150.32,150.44,6300.0,129.2707,129.2964,129.1504,129.2535,6300.0
2014-07-11 13:55:00,150.47,150.48,150.41,150.45,3800.0,129.2792,129.2878,129.2277,129.2621,3800.0
2014-07-11 14:00:00,150.49,150.56,150.42,150.56,5200.0,129.2964,129.3566,129.2363,129.3566,5200.0
2014-07-11 14:05:00,150.56,150.63,150.54,150.62,4700.0,129.3566,129.4167,129.3394,129.4081,4700.0
2014-07-11 14:10:00,150.65,150.65,150.58,150.62,4800.0,129.4339,129.4339,129.3738,129.4081,4800.0
2014-07-11 14:15:00,150.61,150.61,150.53,150.58,4000.0,129.3995,129.3995,129.3308,129.3738,4000.0
2014-07-11 14:20:00,150.6,150.72,150.56,150.7,16900.0,129.3909,129.494,129.3566,129.4769,16900.0
2014-07-11 14:25:00,150.71,150.75,150.65,150.69,5700.0,129.4854,129.5198,129.4339,129.4683,5700.0
2014-07-11 14:30:00,150.67,150.69,150.6,150.64,3600.0,129.4511,129.4683,129.3909,129.4253,3600.0
2014-07-11 14:35:00,150.65,150.65,150.59,150.59,3500.0,129.4339,129.4339,129.3823,129.3823,3500.0
2014-07-11 14:40:00,150.59,150.69,150.59,150.66,5100.0,129.3823,129.4683,129.3823,129.4425,5100.0
2014-07-11 14:45:00,150.66,150.74,150.62,150.74,6600.0,129.4425,129.5112,129.4081,129.5112,6600.0
2014-07-11 14:50:00,150.74,150.74,150.64,150.65,3300.0,129.5112,129.5112,129.4253,129.4339,3300.0
2014-07-11 14:55:00,150.67,150.78,150.67,150.76,7300.0,129.4511,129.5456,129.4511,129.5284,7300.0
2014-07-11 15:00:00,150.76,150.82,150.71,150.76,6600.0,129.5284,129.58,129.4854,129.5284,6600.0
2014-07-11 15:05:00,150.74,150.78,150.73,150.77,4500.0,129.5112,129.5456,129.5026,129.537,4500.0
2014-07-11 15:10:00,150.78,150.79,150.75,150.77,9100.0,129.5456,129.5542,129.5198,129.537,9100.0
2014-07-11 15:15:00,150.75,150.8,150.74,150.79,8800.0,129.5198,129.5628,129.5112,129.5542,8800.0
2014-07-11 15:20:00,150.81,150.83,150.75,150.83,19500.0,129.5714,129.5885,129.5198,129.5885,19500.0
2014-07-11 15:25:00,150.84,150.93,150.84,150.9,32200.0,129.5971,129.6745,129.5971,129.6487,32200.0
2014-07-11 15:30:00,150.9,150.92,150.74,150.77,24500.0,129.6487,129.6659,129.5112,129.537,24500.0
2014-07-11 15:35:00,150.77,150.86,150.75,150.84,28700.0,129.537,129.6143,129.5198,129.5971,28700.0
2014-07-11 15:40:00,150.83,150.84,150.75,150.75,10500.0,129.5885,129.5971,129.5198,129.5198,10500.0
2014-07-11 15:45:00,150.76,150.77,150.58,150.6,14100.0,129.5284,129.537,129.3738,129.3909,14100.0
2014-07-11 15:50:00,150.61,150.71,150.6,150.64,40100.0,129.3995,129.4854,129.3909,129.4253,40100.0
2014-07-11 15:55:00,150.63,150.69,150.58,150.65,25700.0,129.4167,129.4683,129.3738,129.4339,25700.0
2014-07-14 09:30:00,151.65,151.77,151.2,151.23,19300.0,130.2931,130.3962,129.9064,129.9322,19300.0
2014-07-14 09:35:00,151.26,151.63,151.25,151.33,9400.0,129.958,130.2759,129.9494,130.0181,9400.0
2014-07-14 09:40:00,151.37,151.79,151.37,151.59,10700.0,130.0525,130.4134,130.0525,130.2415,10700.0
2014-07-14 09:45:00,151.69,151.76,151.45,151.45,9700.0,130.3274,130.3876,130.1212,130.1212,9700.0
2014-07-14 09:50:00,151.47,151.63,151.4,151.57,9400.0,130.1384,130.2759,130.0783,130.2243,9400.0
2014-07-14 09:55:00,151.6,151.66,151.43,151.59,21500.0,130.2501,130.3017,130.1041,130.2415,21500.0
2014-07-14 10:00:00,151.68,151.78,151.55,151.75,15900.0,130.3188,130.4048,130.2072,130.379,15900.0
2014-07-14 10:05:00,151.75,151.91,151.7,151.72,13000.0,130.379,130.5165,130.336,130.3532,13000.0
2014-07-14 10:10:00,151.65,151.71,151.48,151.57,12800.0,130.2931,130.3446,130.147,130.2243,12800.0
2014-07-14 10:15:00,151.48,151.59,151.41,151.44,6100.0,130.147,130.2415,130.0869,130.1126,6100.0
2014-07-14 10:20:00,151.41,151.6,151.4,151.6,7000.0,130.0869,130.2501,130.0783,130.2501,7000.0
2014-07-14 10:25:00,151.67,151.79,151.61,151.79,3800.0,130.3103,130.4134,130.2587,130.4134,3800.0
2014-07-14 10:30:00,151.77,151.91,151.71,151.77,8300.0,130.3962,130.5165,130.3446,130.3962,8300.0
2014-07-14 10:35:00,151.75,151.79,151.69,151.72,7900.0,130.379,130.4134,130.3274,130.3532,7900.0
2014-07-14 10:40:00,151.75,151.76,151.6,151.61,4200.0,130.379,130.3876,130.2501,130.2587,4200.0
2014-07-14 10:45:00,151.56,151.67,151.47,151.52,17600.0,130.2157,130.3103,130.1384,130.1814,17600.0
2014-07-14 10:50:00,151.54,151.68,151.53,151.56,9500.0,130.1986,130.3188,130.19,130.2157,9500.0
2014-07-14 10:55:00,151.56,151.71,151.55,151.66,9000.0,130.2157,130.3446,130.2072,130.3017,9000.0
2014-07-14 11:00:00,151.66,151.84,151.66,151.72,6300.0,130.3017,130.4563,130.3017,130.3532,6300.0
2014-07-14 11:05:00,151.72,151.72,151.61,151.72,8700.0,130.3532,130.3532,130.2587,130.3532,8700.0
2014-07-14 11:10:00,151.76,151.82,151.74,151.81,4200.0,130.3876,130.4391,130.3704,130.4305,4200.0
2014-07-14 11:15:00,151.8,151.8,151.66,151.69,3300.0,130.4219,130.4219,130.3017,130.3274,3300.0
2014-07-14 11:20:00,151.7,151.76,151.65,151.75,4600.0,130.336,130.3876,130.2931,130.379,4600.0
2014-07-14 11:25:00,151.74,151.79,151.71,151.77,5900.0,130.3704,130.4134,130.3446,130.3962,5900.0
2014-07-14 11:30:00,151.79,151.81,151.76,151.78,5000.0,130.4134,130.4305,130.3876,130.4048,5000.0
2014-07-14 11:35:00,151.79,151.79,151.7,151.7,6700.0,130.4134,130.4134,130.336,130.336,6700.0
2014-07-14 11:40:00,151.7,151.7,151.61,151.63,3900.0,130.336,130.336,130.2587,130.2759,3900.0
2014-07-14 11:45:00,151.63,151.69,151.61,151.62,5800.0,130.2759,130.3274,130.2587,130.2673,5800.0
2014-07-14 11:50:00,151.62,151.65,151.55,151.58,5100.0,130.2673,130.2931,130.2072,130.2329,5100.0
2014-07-14 11:55:00,151.59,151.61,151.56,151.56,3300.0,130.2415,130.2587,130.2157,130.2157,3300.0
2014-07-14 12:00:00,151.54,151.57,151.5,151.54,4000.0,130.1986,130.2243,130.1642,130.1986,4000.0
2014-07-14 12:05:00,151.54,151.57,151.53,151.53,3300.0,130.1986,130.2243,130.19,130.19,3300.0
2014-07-14 12:10:00,151.53,151.53,151.35,151.37,11100.0,130.19,130.19,130.0353,130.0525,11100.0
2014-07-14 12:15:00,151.38,151.4,151.33,151.38,5100.0,130.0611,130.0783,130.0181,130.0611,5100.0
2014-07-14 12:20:00,151.41,151.5,151.38,151.46,3900.0,130.0869,130.1642,130.0611,130.1298,3900.0
2014-07-14 12:25:00,151.45,151.46,151.33,151.37,2100.0,130.1212,130.1298,130.0181,130.0525,2100.0
2014-07-14 12:30:00,151.37,151.44,151.34,151.44,2600.0,130.0525,130.1126,130.0267,130.1126,2600.0
2014-07-14 12:35:00,151.41,151.41,151.33,151.36,500.0,130.0869,130.0869,130.0181,130.0439,500.0
2014-07-14 12:40:00,151.36,151.47,151.35,151.42,1800.0,130.0439,130.1384,130.0353,130.0955,1800.0
2014-07-14 12:45:00,151.44,151.44,151.32,151.32,1200.0,130.1126,130.1126,130.0095,130.0095,1200.0
2014-07-14 12:50:00,151.31,151.39,151.27,151.3,5400.0,130.0009,130.0697,129.9666,129.9924,5400.0
2014-07-14 12:55:00,151.32,151.4,151.31,151.31,1500.0,130.0095,130.0783,130.0009,130.0009,1500.0
2014-07-14 13:00:00,151.31,151.31,151.21,151.21,4900.0,130.0009,130.0009,129.915,129.915,4900.0
2014-07-14 13:05:00,151.21,151.22,151.16,151.19,11300.0,129.915,129.9236,129.8721,129.8978,11300.0
2014-07-14 13:10:00,151.19,151.21,151.11,151.14,7300.0,129.8978,129.915,129.8291,129.8549,7300.0
2014-07-14 13:15:00,151.12,151.16,151.02,151.03,4600.0,129.8377,129.8721,129.7518,129.7604,4600.0
2014-07-14 13:20:00,151.04,151.09,151.04,151.09,3700.0,129.769,129.8119,129.769,129.8119,3700.0
2014-07-14 13:25:00,151.07,151.15,151.07,151.15,4400.0,129.7947,129.8635,129.7947,129.8635,4400.0
2014-07-14 13:30:00,151.15,151.15,151.08,151.11,3900.0,129.8635,129.8635,129.8033,129.8291,3900.0
2014-07-14 13:35:00,151.14,151.14,151.08,151.1,4500.0,129.8549,129.8549,129.8033,129.8205,4500.0
2014-07-14 13:40:00,151.09,151.17,151.09,151.17,15300.0,129.8119,129.8807,129.8119,129.8807,15300.0
2014-07-14 13:45:00,151.17,151.18,151.06,151.1,21300.0,129.8807,129.8893,129.7862,129.8205,21300.0
2014-07-14 13:50:00,151.07,151.14,151.0,151.09,36000.0,129.7947,129.8549,129.7346,129.8119,36000.0
2014-07-14 13:55:00,151.1,151.18,151.02,151.15,23700.0,129.8205,129.8893,129.7518,129.8635,23700.0
2014-07-14 14:00:00,151.19,151.26,151.12,151.25,11800.0,129.8978,129.958,129.8377,129.9494,11800.0
2014-07-14 14:05:00,151.27,151.37,151.27,151.33,8300.0,129.9666,130.0525,129.9666,130.0181,8300.0
2014-07-14 14:10:00,151.33,151.39,151.29,151.34,12400.0,130.0181,130.0697,129.9838,130.0267,12400.0
2014-07-14 14:15:00,151.34,151.37,151.28,151.36,14600.0,130.0267,130.0525,129.9752,130.0439,14600.0
2014-07-14 14:20:00,151.36,151.36,151.23,151.27,20800.0,130.0439,130.0439,129.9322,129.9666,20800.0
2014-07-14 14:25:00,151.28,151.34,151.25,151.25,10500.0,129.9752,130.0267,129.9494,129.9494,10500.0
2014-07-14 14:30:00,151.25,151.42,151.25,151.38,8200.0,129.9494,130.0955,129.9494,130.0611,8200.0
2014-07-14 14:35:00,151.38,151.5,151.33,151.5,5900.0,130.0611,130.1642,130.0181,130.1642,5900.0
2014-07-14 14:40:00,151.49,151.54,151.39,151.39,3300.0,130.1556,130.1986,130.0697,130.0697,3300.0
2014-07-14 14:45:00,151.37,151.45,151.37,151.43,9100.0,130.0525,130.1212,130.0525,130.1041,9100.0
2014-07-14 14:50:00,151.44,151.48,151.41,151.47,4500.0,130.1126,130.147,130.0869,130.1384,4500.0
2014-07-14 14:55:00,151.45,151.46,151.4,151.45,5600.0,130.1212,130.1298,130.0783,130.1212,5600.0
2014-07-14 15:00:00,151.45,151.48,151.32,151.35,6400.0,130.1212,130.147,130.0095,130.0353,6400.0
2014-07-14 15:05:00,151.38,151.55,151.35,151.49,13800.0,130.0611,130.2072,130.0353,130.1556,13800.0
2014-07-14 15:10:00,151.47,151.5,151.34,151.35,11100.0,130.1384,130.1642,130.0267,130.0353,11100.0
2014-07-14 15:15:00,151.37,151.37,151.25,151.26,9900.0,130.0525,130.0525,129.9494,129.958,9900.0
2014-07-14 15:20:00,151.25,151.27,151.21,151.27,8800.0,129.9494,129.9666,129.915,129.9666,8800.0
2014-07-14 15:25:00,151.26,151.26,151.12,151.15,15100.0,129.958,129.958,129.8377,129.8635,15100.0
2014-07-14 15:30:00,151.15,151.15,151.08,151.12,22300.0,129.8635,129.8635,129.8033,129.8377,22300.0
2014-07-14 15:35:00,151.12,151.26,151.12,151.21,14100.0,129.8377,129.958,129.8377,129.915,14100.0
2014-07-14 15:40:00,151.22,151.29,151.1,151.15,17100.0,129.9236,129.9838,129.8205,129.8635,17100.0
2014-07-14 15:45:00,151.14,151.26,151.1,151.17,27200.0,129.8549,129.958,129.8205,129.8807,27200.0
2014-07-14 15:50:00,151.17,151.2,151.1,151.15,19000.0,129.8807,129.9064,129.8205,129.8635,19000.0
2014-07-14 15:55:00,151.14,151.17,150.98,151.08,73500.0,129.8549,129.8807,129.7174,129.8033,73500.0
2014-07-15 09:30:00,149.58,151.29,149.58,151.14,33200.0,128.5146,129.9838,128.5146,129.8549,33200.0
2014-07-15 09:35:00,151.05,151.97,151.05,151.93,19300.0,129.7776,130.568,129.7776,130.5336,19300.0
2014-07-15 09:40:00,151.97,152.43,151.97,152.32,22100.0,130.568,130.9632,130.568,130.8687,22100.0
2014-07-15 09:45:00,152.31,152.53,152.3,152.51,13000.0,130.8601,131.0491,130.8515,131.032,13000.0
2014-07-15 09:50:00,152.5,152.61,152.48,152.52,18900.0,131.0234,131.1179,131.0062,131.0405,18900.0
2014-07-15 09:55:00,152.48,152.56,152.34,152.44,22300.0,131.0062,131.0749,130.8859,130.9718,22300.0
2014-07-15 10:00:00,152.48,152.63,152.29,152.31,16400.0,131.0062,131.1351,130.8429,130.8601,16400.0
2014-07-15 10:05:00,152.25,152.63,152.15,152.5,12500.0,130.8086,131.1351,130.7227,131.0234,12500.0
2014-07-15 10:10:00,152.55,152.67,152.19,152.22,16500.0,131.0663,131.1694,130.757,130.7828,16500.0
2014-07-15 10:15:00,152.24,152.37,152.15,152.16,17900.0,130.8,130.9117,130.7227,130.7312,17900.0
2014-07-15 10:20:00,152.11,152.18,152.0,152.06,13800.0,130.6883,130.7484,130.5938,130.6453,13800.0
2014-07-15 10:25:00,152.11,152.21,152.06,152.18,11400.0,130.6883,130.7742,130.6453,130.7484,11400.0
2014-07-15 10:30:00,152.17,152.24,151.94,152.15,16900.0,130.7398,130.8,130.5422,130.7227,16900.0
2014-07-15 10:35:00,152.19,152.26,151.9,151.91,11700.0,130.757,130.8172,130.5079,130.5165,11700.0
2014-07-15 10:40:00,151.84,151.91,151.61,151.87,16000.0,130.4563,130.5165,130.2587,130.4821,16000.0
2014-07-15 10:45:00,151.89,151.9,151.49,151.56,9500.0,130.4993,130.5079,130.1556,130.2157,9500.0
2014-07-15 10:50:00,151.49,151.7,151.4,151.66,8600.0,130.1556,130.336,130.0783,130.3017,8600.0
2014-07-15 10:55:00,151.67,151.83,151.67,151.76,10100.0,130.3103,130.4477,130.3103,130.3876,10100.0
2014-07-15 11:00:00,151.75,151.87,151.68,151.73,9000.0,130.379,130.4821,130.3188,130.3618,9000.0
2014-07-15 11:05:00,151.73,151.93,151.72,151.93,4600.0,130.3618,130.5336,130.3532,130.5336,4600.0
2014-07-15 11:10:00,151.9,152.21,151.89,152.19,8100.0,130.5079,130.7742,130.4993,130.757,8100.0
2014-07-15 11:15:00,152.19,152.24,152.14,152.2,6100.0,130.757,130.8,130.7141,130.7656,6100.0
2014-07-15 11:20:00,152.17,152.24,152.03,152.17,7800.0,130.7398,130.8,130.6196,130.7398,7800.0
2014-07-15 11:25:00,152.15,152.16,152.08,152.09,4700.0,130.7227,130.7312,130.6625,130.6711,4700.0
2014-07-15 11:30:00,152.05,152.05,151.87,151.94,11300.0,130.6367,130.6367,130.4821,130.5422,11300.0
2014-07-15 11:35:00,151.93,151.96,151.76,151.76,10900.0,130.5336,130.5594,130.3876,130.3876,10900.0
2014-07-15 11:40:00,151.79,151.81,151.66,151.81,6500.0,130.4134,130.4305,130.3017,130.4305,6500.0
2014-07-15 11:45:00,151.79,151.81,151.63,151.7,10300.0,130.4134,130.4305,130.2759,130.336,10300.0
2014-07-15 11:50:00,151.74,151.93,151.7,151.82,8200.0,130.3704,130.5336,130.336,130.4391,8200.0
2014-07-15 11:55:00,151.78,151.78,151.43,151.47,9300.0,130.4048,130.4048,130.1041,130.1384,9300.0
2014-07-15 12:00:00,151.43,151.58,151.24,151.24,5600.0,130.1041,130.2329,129.9408,129.9408,5600.0
2014-07-15 12:05:00,151.29,151.55,151.27,151.37,5500.0,129.9838,130.2072,129.9666,130.0525,5500.0
2014-07-15 12:10:00,151.36,151.48,151.34,151.36,3700.0,130.0439,130.147,130.0267,130.0439,3700.0
2014-07-15 12:15:00,151.31,151.48,151.26,151.4,5700.0,130.0009,130.147,129.958,130.0783,5700.0
2014-07-15 12:20:00,151.37,151.4,151.3,151.32,3800.0,130.0525,130.0783,129.9924,130.0095,3800.0
2014-07-15 12:25:00,151.32,151.46,151.27,151.39,11000.0,130.0095,130.1298,129.9666,130.0697,11000.0
2014-07-15 12:30:00,151.39,151.42,151.29,151.33,4200.0,130.0697,130.0955,129.9838,130.0181,4200.0
2014-07-15 12:35:00,151.38,151.61,151.34,151.61,5600.0,130.0611,130.2587,130.0267,130.2587,5600.0
2014-07-15 12:40:00,151.64,151.7,151.62,151.65,4800.0,130.2845,130.336,130.2673,130.2931,4800.0
2014-07-15 12:45:00,151.65,151.72,151.59,151.69,10100.0,130.2931,130.3532,130.2415,130.3274,10100.0
2014-07-15 12:50:00,151.7,151.7,151.57,151.57,3400.0,130.336,130.336,130.2243,130.2243,3400.0
2014-07-15 12:55:00,151.57,151.58,151.46,151.46,5600.0,130.2243,130.2329,130.1298,130.1298,5600.0
2014-07-15 13:00:00,151.5,151.58,151.29,151.31,9200.0,130.1642,130.2329,129.9838,130.0009,9200.0
2014-07-15 13:05:00,151.31,151.56,151.28,151.54,5900.0,130.0009,130.2157,129.9752,130.1986,5900.0
2014-07-15 13:10:00,151.51,151.64,151.47,151.64,3700.0,130.1728,130.2845,130.1384,130.2845,3700.0
2014-07-15 13:15:00,151.69,151.83,151.68,151.78,6800.0,130.3274,130.4477,130.3188,130.4048,6800.0
2014-07-15 13:20:00,151.78,151.79,151.71,151.75,4400.0,130.4048,130.4134,130.3446,130.379,4400.0
2014-07-15 13:25:00,151.76,151.8,151.71,151.73,6100.0,130.3876,130.4219,130.3446,130.3618,6100.0
2014-07-15 13:30:00,151.74,151.81,151.74,151.77,6700.0,130.3704,130.4305,130.3704,130.3962,6700.0
2014-07-15 13:35:00,151.79,151.88,151.7,151.74,7500.0,130.4134,130.4907,130.336,130.3704,7500.0
2014-07-15 13:40:00,151.77,151.77,151.62,151.63,5100.0,130.3962,130.3962,130.2673,130.2759,5100.0
2014-07-15 13:45:00,151.64,151.64,151.5,151.59,9100.0,130.2845,130.2845,130.1642,130.2415,9100.0
2014-07-15 13:50:00,151.6,151.66,151.58,151.58,9700.0,130.2501,130.3017,130.2329,130.2329,9700.0
2014-07-15 13:55:00,151.5,151.65,151.5,151.62,5100.0,130.1642,130.2931,130.1642,130.2673,5100.0
2014-07-15 14:00:00,151.71,151.71,151.6,151.61,6600.0,130.3446,130.3446,130.2501,130.2587,6600.0
2014-07-15 14:05:00,151.61,151.67,151.6,151.6,9500.0,130.2587,130.3103,130.2501,130.2501,9500.0
2014-07-15 14:10:00,151.6,151.78,151.6,151.75,5300.0,130.2501,130.4048,130.2501,130.379,5300.0
2014-07-15 14:15:00,151.76,151.97,151.76,151.96,3700.0,130.3876,130.568,130.3876,130.5594,3700.0
2014-07-15 14:20:00,151.96,152.03,151.89,151.94,6000.0,130.5594,130.6196,130.4993,130.5422,6000.0
2014-07-15 14:25:00,151.93,151.96,151.81,151.9,18700.0,130.5336,130.5594,130.4305,130.5079,18700.0
2014-07-15 14:30:00,151.91,151.98,151.78,151.78,23400.0,130.5165,130.5766,130.4048,130.4048,23400.0
2014-07-15 14:35:00,151.78,151.83,151.75,151.76,8200.0,130.4048,130.4477,130.379,130.3876,8200.0
2014-07-15 14:40:00,151.79,151.83,151.77,151.79,4500.0,130.4134,130.4477,130.3962,130.4134,4500.0
2014-07-15 14:45:00,151.78,151.91,151.77,151.88,5000.0,130.4048,130.5165,130.3962,130.4907,5000.0
2014-07-15 14:50:00,151.91,152.03,151.9,151.91,7000.0,130.5165,130.6196,130.5079,130.5165,7000.0
2014-07-15 14:55:00,151.96,152.04,151.92,152.01,5800.0,130.5594,130.6281,130.525,130.6024,5800.0
2014-07-15 15:00:00,152.03,152.04,151.91,151.99,10400.0,130.6196,130.6281,130.5165,130.5852,10400.0
2014-07-15 15:05:00,152.0,152.02,151.83,151.89,26200.0,130.5938,130.611,130.4477,130.4993,26200.0
2014-07-15 15:10:00,151.85,151.98,151.79,151.97,6100.0,130.4649,130.5766,130.4134,130.568,6100.0
2014-07-15 15:15:00,151.97,151.97,151.83,151.84,8100.0,130.568,130.568,130.4477,130.4563,8100.0
2014-07-15 15:20:00,151.84,151.87,151.77,151.8,8300.0,130.4563,130.4821,130.3962,130.4219,8300.0
2014-07-15 15:25:00,151.82,151.94,151.8,151.91,9900.0,130.4391,130.5422,130.4219,130.5165,9900.0
2014-07-15 15:30:00,151.92,151.92,151.77,151.79,12100.0,130.525,130.525,130.3962,130.4134,12100.0
2014-07-15 15:35:00,151.8,151.82,151.77,151.79,12300.0,130.4219,130.4391,130.3962,130.4134,12300.0
2014-07-15 15:40:00,151.79,151.92,151.79,151.87,12500.0,130.4134,130.525,130.4134,130.4821,12500.0
2014-07-15 15:45:00,151.87,151.93,151.87,151.9,20900.0,130.4821,130.5336,130.4821,130.5079,20900.0
2014-07-15 15:50:00,151.89,151.93,151.87,151.92,16300.0,130.4993,130.5336,130.4821,130.525,16300.0
2014-07-15 15:55:00,151.92,152.05,151.89,151.92,68600.0,130.525,130.6367,130.4993,130.525,68600.0
2014-07-16 09:30:00,152.4,153.4,152.25,153.39,34700.0,130.9374,131.7966,130.8086,131.788,34700.0
2014-07-16 09:35:00,153.39,153.48,153.14,153.4,9700.0,131.788,131.8653,131.5732,131.7966,9700.0
2014-07-16 09:40:00,153.4,153.88,153.34,153.86,53400.0,131.7966,132.209,131.7451,132.1918,53400.0
2014-07-16 09:45:00,153.86,153.96,153.65,153.73,18300.0,132.1918,132.2777,132.0114,132.0801,18300.0
2014-07-16 09:50:00,153.73,153.89,153.41,153.63,40000.0,132.0801,132.2176,131.8052,131.9942,40000.0
2014-07-16 09:55:00,153.63,153.67,153.25,153.38,17800.0,131.9942,132.0286,131.6677,131.7794,17800.0
2014-07-16 10:00:00,153.47,153.59,153.38,153.39,11500.0,131.8568,131.9599,131.7794,131.788,11500.0
2014-07-16 10:05:00,153.4,153.51,153.25,153.47,7400.0,131.7966,131.8911,131.6677,131.8568,7400.0
2014-07-16 10:10:00,153.42,153.78,153.39,153.66,10700.0,131.8138,132.1231,131.788,132.02,10700.0
2014-07-16 10:15:00,153.72,153.72,153.42,153.44,13900.0,132.0715,132.0715,131.8138,131.831,13900.0
2014-07-16 10:20:00,153.47,153.47,153.25,153.25,9200.0,131.8568,131.8568,131.6677,131.6677,9200.0
2014-07-16 10:25:00,153.21,153.37,153.21,153.29,11000.0,131.6334,131.7708,131.6334,131.7021,11000.0
2014-07-16 10:30:00,153.27,153.4,153.22,153.24,7200.0,131.6849,131.7966,131.642,131.6591,7200.0
2014-07-16 10:35:00,153.25,153.3,153.11,153.21,18000.0,131.6677,131.7107,131.5475,131.6334,18000.0
2014-07-16 10:40:00,153.25,153.43,153.22,153.28,8900.0,131.6677,131.8224,131.642,131.6935,8900.0
2014-07-16 10:45:00,153.29,153.29,153.08,153.11,10900.0,131.7021,131.7021,131.5217,131.5475,10900.0
2014-07-16 10:50:00,153.17,153.23,153.03,153.09,7600.0,131.599,131.6506,131.4787,131.5303,7600.0
2014-07-16 10:55:00,153.09,153.1,152.96,152.98,8100.0,131.5303,131.5389,131.4186,131.4358,8100.0
2014-07-16 11:00:00,152.94,153.11,152.85,153.02,7700.0,131.4014,131.5475,131.3241,131.4701,7700.0
2014-07-16 11:05:00,153.02,153.34,152.97,153.32,23100.0,131.4701,131.7451,131.4272,131.7279,23100.0
2014-07-16 11:10:00,153.34,153.39,153.2,153.22,12000.0,131.7451,131.788,131.6248,131.642,12000.0
2014-07-16 11:15:00,153.25,153.3,153.17,153.3,14900.0,131.6677,131.7107,131.599,131.7107,14900.0
2014-07-16 11:20:00,153.3,153.34,153.17,153.2,14700.0,131.7107,131.7451,131.599,131.6248,14700.0
2014-07-16 11:25:00,153.21,153.31,153.2,153.29,19300.0,131.6334,131.7193,131.6248,131.7021,19300.0
2014-07-16 11:30:00,153.25,153.28,153.22,153.25,11000.0,131.6677,131.6935,131.642,131.6677,11000.0
2014-07-16 11:35:00,153.25,153.31,153.16,153.25,16300.0,131.6677,131.7193,131.5904,131.6677,16300.0
2014-07-16 11:40:00,153.21,153.25,153.08,153.17,7400.0,131.6334,131.6677,131.5217,131.599,7400.0
2014-07-16 11:45:00,153.14,153.18,153.02,153.13,5900.0,131.5732,131.6076,131.4701,131.5646,5900.0
2014-07-16 11:50:00,153.18,153.21,153.13,153.13,2400.0,131.6076,131.6334,131.5646,131.5646,2400.0
2014-07-16 11:55:00,153.14,153.16,153.09,153.15,5400.0,131.5732,131.5904,131.5303,131.5818,5400.0
2014-07-16 12:00:00,153.15,153.22,153.15,153.18,3600.0,131.5818,131.642,131.5818,131.6076,3600.0
2014-07-16 12:05:00,153.19,153.4,153.16,153.37,4900.0,131.6162,131.7966,131.5904,131.7708,4900.0
2014-07-16 12:10:00,153.38,153.41,153.31,153.41,2500.0,131.7794,131.8052,131.7193,131.8052,2500.0
2014-07-16 12:15:00,153.39,153.45,153.36,153.36,4700.0,131.788,131.8396,131.7622,131.7622,4700.0
2014-07-16 12:20:00,153.34,153.39,153.32,153.33,3000.0,131.7451,131.788,131.7279,131.7365,3000.0
2014-07-16 12:25:00,153.28,153.33,153.27,153.29,1700.0,131.6935,131.7365,131.6849,131.7021,1700.0
2014-07-16 12:30:00,153.3,153.42,153.27,153.42,7000.0,131.7107,131.8138,131.6849,131.8138,7000.0
2014-07-16 12:35:00,153.43,153.44,153.38,153.42,4100.0,131.8224,131.831,131.7794,131.8138,4100.0
2014-07-16 12:40:00,153.43,153.5,153.42,153.48,4300.0,131.8224,131.8825,131.8138,131.8653,4300.0
2014-07-16 12:45:00,153.45,153.48,153.43,153.43,7100.0,131.8396,131.8653,131.8224,131.8224,7100.0
2014-07-16 12:50:00,153.45,153.47,153.41,153.41,3600.0,131.8396,131.8568,131.8052,131.8052,3600.0
2014-07-16 12:55:00,153.43,153.45,153.39,153.42,3700.0,131.8224,131.8396,131.788,131.8138,3700.0
2014-07-16 13:00:00,153.4,153.47,153.4,153.43,2600.0,131.7966,131.8568,131.7966,131.8224,2600.0
2014-07-16 13:05:00,153.42,153.44,153.35,153.37,3400.0,131.8138,131.831,131.7537,131.7708,3400.0
2014-07-16 13:10:00,153.39,153.39,153.33,153.33,1300.0,131.788,131.788,131.7365,131.7365,1300.0
2014-07-16 13:15:00,153.36,153.36,153.31,153.31,2400.0,131.7622,131.7622,131.7193,131.7193,2400.0
2014-07-16 13:20:00,153.29,153.29,153.19,153.19,3600.0,131.7021,131.7021,131.6162,131.6162,3600.0
2014-07-16 13:25:00,153.23,153.36,153.16,153.36,9400.0,131.6506,131.7622,131.5904,131.7622,9400.0
2014-07-16 13:30:00,153.38,153.51,153.36,153.5,8200.0,131.7794,131.8911,131.7622,131.8825,8200.0
2014-07-16 13:35:00,153.5,153.5,153.42,153.48,7200.0,131.8825,131.8825,131.8138,131.8653,7200.0
2014-07-16 13:40:00,153.48,153.69,153.48,153.6,28400.0,131.8653,132.0458,131.8653,131.9684,28400.0
2014-07-16 13:45:00,153.64,153.75,153.63,153.75,8400.0,132.0028,132.0973,131.9942,132.0973,8400.0
2014-07-16 13:50:00,153.72,153.94,153.7,153.94,15000.0,132.0715,132.2606,132.0544,132.2606,15000.0
2014-07-16 13:55:00,153.93,154.02,153.93,153.99,19200.0,132.252,132.3293,132.252,132.3035,19200.0
2014-07-16 14:00:00,153.98,154.21,153.93,154.2,21100.0,132.2949,132.4925,132.252,132.4839,21100.0
2014-07-16 14:05:00,154.18,154.18,154.1,154.12,8600.0,132.4668,132.4668,132.398,132.4152,8600.0
2014-07-16 14:10:00,154.12,154.17,154.06,154.11,11000.0,132.4152,132.4582,132.3637,132.4066,11000.0
2014-07-16 14:15:00,154.11,154.24,154.11,154.18,7700.0,132.4066,132.5183,132.4066,132.4668,7700.0
2014-07-16 14:20:00,154.16,154.17,154.01,154.01,6900.0,132.4496,132.4582,132.3207,132.3207,6900.0
2014-07-16 14:25:00,154.03,154.03,153.94,153.97,5000.0,132.3379,132.3379,132.2606,132.2863,5000.0
2014-07-16 14:30:00,153.97,154.02,153.96,154.02,5000.0,132.2863,132.3293,132.2777,132.3293,5000.0
2014-07-16 14:35:00,154.03,154.04,153.9,153.9,6900.0,132.3379,132.3465,132.2262,132.2262,6900.0
2014-07-16 14:40:00,153.87,153.87,153.72,153.73,24900.0,132.2004,132.2004,132.0715,132.0801,24900.0
2014-07-16 14:45:00,153.73,153.81,153.65,153.67,14500.0,132.0801,132.1489,132.0114,132.0286,14500.0
2014-07-16 14:50:00,153.65,153.7,153.6,153.66,17300.0,132.0114,132.0544,131.9684,132.02,17300.0
2014-07-16 14:55:00,153.65,153.71,153.61,153.7,8000.0,132.0114,132.063,131.977,132.0544,8000.0
2014-07-16 15:00:00,153.71,153.83,153.65,153.83,13300.0,132.063,132.1661,132.0114,132.1661,13300.0
2014-07-16 15:05:00,153.83,153.94,153.82,153.82,15900.0,132.1661,132.2606,132.1575,132.1575,15900.0
2014-07-16 15:10:00,153.82,153.83,153.76,153.83,5000.0,132.1575,132.1661,132.1059,132.1661,5000.0
2014-07-16 15:15:00,153.79,153.85,153.76,153.77,8100.0,132.1317,132.1832,132.1059,132.1145,8100.0
2014-07-16 15:20:00,153.77,154.01,153.76,154.01,18700.0,132.1145,132.3207,132.1059,132.3207,18700.0
2014-07-16 15:25:00,153.99,154.22,153.99,154.22,13800.0,132.3035,132.5011,132.3035,132.5011,13800.0
2014-07-16 15:30:00,154.18,154.18,153.98,154.01,16000.0,132.4668,132.4668,132.2949,132.3207,16000.0
2014-07-16 15:35:00,154.01,154.17,154.01,154.17,22300.0,132.3207,132.4582,132.3207,132.4582,22300.0
2014-07-16 15:40:00,154.14,154.3,154.14,154.26,31500.0,132.4324,132.5699,132.4324,132.5355,31500.0
2014-07-16 15:45:00,154.27,154.37,154.2,154.36,48900.0,132.5441,132.63,132.4839,132.6214,48900.0
2014-07-16 15:50:00,154.35,154.45,154.24,154.3,61600.0,132.6128,132.6987,132.5183,132.5699,61600.0
2014-07-16 15:55:00,154.3,154.5,154.3,154.37,119800.0,132.5699,132.7417,132.5699,132.63,119800.0
2014-07-17 09:30:00,153.35,153.6,153.21,153.48,19200.0,131.7537,131.9684,131.6334,131.8653,19200.0
2014-07-17 09:35:00,153.55,153.82,153.44,153.6,8800.0,131.9255,132.1575,131.831,131.9684,8800.0
2014-07-17 09:40:00,153.55,154.0,153.55,153.89,11100.0,131.9255,132.3121,131.9255,132.2176,11100.0
2014-07-17 09:45:00,153.95,154.39,153.9,154.23,24000.0,132.2692,132.6472,132.2262,132.5097,24000.0
2014-07-17 09:50:00,154.22,154.75,154.22,154.57,13900.0,132.5011,132.9565,132.5011,132.8018,13900.0
2014-07-17 09:55:00,154.57,154.62,154.3,154.48,10800.0,132.8018,132.8448,132.5699,132.7245,10800.0
2014-07-17 10:00:00,154.49,154.74,154.49,154.74,26100.0,132.7331,132.9479,132.7331,132.9479,26100.0
2014-07-17 10:05:00,154.74,154.77,154.63,154.65,87900.0,132.9479,132.9737,132.8534,132.8706,87900.0
2014-07-17 10:10:00,154.64,154.75,154.54,154.67,16200.0,132.862,132.9565,132.7761,132.8878,16200.0
2014-07-17 10:15:00,154.66,154.73,154.59,154.65,18500.0,132.8792,132.9393,132.819,132.8706,18500.0
2014-07-17 10:20:00,154.65,155.06,154.65,155.05,46900.0,132.8706,133.2228,132.8706,133.2142,46900.0
2014-07-17 10:25:00,155.05,155.25,155.01,155.2,25200.0,133.2142,133.3861,133.1799,133.3431,25200.0
2014-07-17 10:30:00,155.2,155.31,155.14,155.23,34800.0,133.3431,133.4376,133.2916,133.3689,34800.0
2014-07-17 10:35:00,155.23,155.29,155.08,155.09,56500.0,133.3689,133.4204,133.24,133.2486,56500.0
2014-07-17 10:40:00,155.1,155.13,154.92,154.96,40800.0,133.2572,133.283,133.1026,133.1369,40800.0
2014-07-17 10:45:00,154.95,155.12,154.92,155.0,22900.0,133.1283,133.2744,133.1026,133.1713,22900.0
2014-07-17 10:50:00,155.01,155.09,154.85,154.85,9100.0,133.1799,133.2486,133.0424,133.0424,9100.0
2014-07-17 10:55:00,154.86,154.9,154.75,154.77,12100.0,133.051,133.0854,132.9565,132.9737,12100.0
2014-07-17 11:00:00,154.75,154.8,154.59,154.62,9800.0,132.9565,132.9995,132.819,132.8448,9800.0
2014-07-17 11:05:00,154.59,154.62,154.45,154.48,12000.0,132.819,132.8448,132.6987,132.7245,12000.0
2014-07-17 11:10:00,154.45,154.5,154.32,154.32,7700.0,132.6987,132.7417,132.5871,132.5871,7700.0
2014-07-17 11:15:00,154.29,154.43,154.1,154.3,14800.0,132.5613,132.6816,132.398,132.5699,14800.0
2014-07-17 11:20:00,154.3,154.33,154.09,154.1,9400.0,132.5699,132.5956,132.3894,132.398,9400.0
2014-07-17 11:25:00,154.11,154.17,153.83,153.89,34700.0,132.4066,132.4582,132.1661,132.2176,34700.0
2014-07-17 11:30:00,153.84,153.95,153.67,153.67,93600.0,132.1746,132.2692,132.0286,132.0286,93600.0
2014-07-17 11:35:00,153.67,153.81,153.59,153.61,41600.0,132.0286,132.1489,131.9599,131.977,41600.0
2014-07-17 11:40:00,153.62,153.71,153.38,153.43,12100.0,131.9856,132.063,131.7794,131.8224,12100.0
2014-07-17 11:45:00,153.41,153.57,153.21,153.56,27800.0,131.8052,131.9427,131.6334,131.9341,27800.0
2014-07-17 11:50:00,153.54,153.54,153.3,153.34,34800.0,131.9169,131.9169,131.7107,131.7451,34800.0
2014-07-17 11:55:00,153.34,153.41,152.99,152.99,15100.0,131.7451,131.8052,131.4444,131.4444,15100.0
2014-07-17 12:00:00,153.02,153.04,152.73,152.86,17700.0,131.4701,131.4873,131.221,131.3327,17700.0
2014-07-17 12:05:00,152.85,153.0,152.68,152.92,25900.0,131.3241,131.4529,131.178,131.3842,25900.0
2014-07-17 12:10:00,152.87,153.09,152.87,153.01,30700.0,131.3413,131.5303,131.3413,131.4615,30700.0
2014-07-17 12:15:00,153.02,153.05,152.95,153.0,15900.0,131.4701,131.4959,131.41,131.4529,15900.0
2014-07-17 12:20:00,152.97,153.0,152.84,152.85,11600.0,131.4272,131.4529,131.3155,131.3241,11600.0
2014-07-17 12:25:00,152.92,153.02,152.78,153.02,13200.0,131.3842,131.4701,131.2639,131.4701,13200.0
2014-07-17 12:30:00,152.97,153.05,152.94,152.99,7800.0,131.4272,131.4959,131.4014,131.4444,7800.0
2014-07-17 12:35:00,152.97,153.33,152.96,153.31,16600.0,131.4272,131.7365,131.4186,131.7193,16600.0
2014-07-17 12:40:00,153.31,153.31,153.13,153.16,11100.0,131.7193,131.7193,131.5646,131.5904,11100.0
2014-07-17 12:45:00,153.2,153.26,153.0,153.05,8700.0,131.6248,131.6763,131.4529,131.4959,8700.0
2014-07-17 12:50:00,153.11,153.13,152.87,153.0,10400.0,131.5475,131.5646,131.3413,131.4529,10400.0
2014-07-17 12:55:00,152.98,153.15,152.98,153.15,6300.0,131.4358,131.5818,131.4358,131.5818,6300.0
2014-07-17 13:00:00,153.13,153.34,153.11,153.3,17700.0,131.5646,131.7451,131.5475,131.7107,17700.0
2014-07-17 13:05:00,153.3,153.5,153.29,153.4,21700.0,131.7107,131.8825,131.7021,131.7966,21700.0
2014-07-17 13:10:00,153.4,153.51,153.37,153.51,13800.0,131.7966,131.8911,131.7708,131.8911,13800.0
2014-07-17 13:15:00,153.48,153.48,153.29,153.29,16200.0,131.8653,131.8653,131.7021,131.7021,16200.0
2014-07-17 13:20:00,153.29,153.33,153.07,153.1,4900.0,131.7021,131.7365,131.5131,131.5389,4900.0
2014-07-17 13:25:00,153.21,153.28,153.2,153.28,4900.0,131.6334,131.6935,131.6248,131.6935,4900.0
2014-07-17 13:30:00,153.3,153.43,153.26,153.26,4400.0,131.7107,131.8224,131.6763,131.6763,4400.0
2014-07-17 13:35:00,153.29,153.33,153.02,153.02,6200.0,131.7021,131.7365,131.4701,131.4701,6200.0
2014-07-17 13:40:00,153.04,153.09,152.85,152.94,8300.0,131.4873,131.5303,131.3241,131.4014,8300.0
2014-07-17 13:45:00,152.94,153.06,152.89,152.99,6100.0,131.4014,131.5045,131.3584,131.4444,6100.0
2014-07-17 13:50:00,153.07,153.1,152.94,153.03,4700.0,131.5131,131.5389,131.4014,131.4787,4700.0
2014-07-17 13:55:00,153.05,153.1,152.98,153.1,4300.0,131.4959,131.5389,131.4358,131.5389,4300.0
2014-07-17 14:00:00,153.07,153.07,152.83,152.83,9500.0,131.5131,131.5131,131.3069,131.3069,9500.0
2014-07-17 14:05:00,152.79,152.88,152.74,152.77,6100.0,131.2725,131.3498,131.2296,131.2553,6100.0
2014-07-17 14:10:00,152.79,153.11,152.79,153.05,6500.0,131.2725,131.5475,131.2725,131.4959,6500.0
2014-07-17 14:15:00,153.06,153.15,152.86,152.89,10700.0,131.5045,131.5818,131.3327,131.3584,10700.0
2014-07-17 14:20:00,152.86,152.88,152.7,152.82,12600.0,131.3327,131.3498,131.1952,131.2983,12600.0
2014-07-17 14:25:00,152.83,152.85,152.63,152.74,8300.0,131.3069,131.3241,131.1351,131.2296,8300.0
2014-07-17 14:30:00,152.71,152.96,152.71,152.87,12700.0,131.2038,131.4186,131.2038,131.3413,12700.0
2014-07-17 14:35:00,152.88,152.99,152.83,152.97,4900.0,131.3498,131.4444,131.3069,131.4272,4900.0
2014-07-17 14:40:00,153.01,153.11,153.01,153.09,5700.0,131.4615,131.5475,131.4615,131.5303,5700.0
2014-07-17 14:45:00,153.06,153.06,152.88,152.9,17100.0,131.5045,131.5045,131.3498,131.367,17100.0
2014-07-17 14:50:00,152.9,152.99,152.85,152.96,9000.0,131.367,131.4444,131.3241,131.4186,9000.0
2014-07-17 14:55:00,152.95,153.06,152.89,153.02,7000.0,131.41,131.5045,131.3584,131.4701,7000.0
2014-07-17 15:00:00,152.98,152.99,152.79,152.81,11300.0,131.4358,131.4444,131.2725,131.2897,11300.0
2014-07-17 15:05:00,152.85,152.9,152.71,152.78,8400.0,131.3241,131.367,131.2038,131.2639,8400.0
2014-07-17 15:10:00,152.74,152.84,152.6,152.69,15400.0,131.2296,131.3155,131.1093,131.1866,15400.0
2014-07-17 15:15:00,152.7,152.7,152.15,152.16,18600.0,131.1952,131.1952,130.7227,130.7312,18600.0
2014-07-17 15:20:00,152.17,152.43,152.15,152.37,16000.0,130.7398,130.9632,130.7227,130.9117,16000.0
2014-07-17 15:25:00,152.38,152.49,152.18,152.2,17200.0,130.9203,131.0148,130.7484,130.7656,17200.0
2014-07-17 15:30:00,152.16,152.33,152.05,152.05,22800.0,130.7312,130.8773,130.6367,130.6367,22800.0
2014-07-17 15:35:00,152.03,152.21,151.98,152.07,25500.0,130.6196,130.7742,130.5766,130.6539,25500.0
2014-07-17 15:40:00,152.06,152.1,151.87,151.9,19100.0,130.6453,130.6797,130.4821,130.5079,19100.0
2014-07-17 15:45:00,151.89,152.12,151.73,152.12,30000.0,130.4993,130.6969,130.3618,130.6969,30000.0
2014-07-17 15:50:00,152.12,152.15,151.96,152.02,42100.0,130.6969,130.7227,130.5594,130.611,42100.0
2014-07-17 15:55:00,152.01,152.05,151.81,151.9,48100.0,130.6024,130.6367,130.4305,130.5079,48100.0
2014-07-18 09:30:00,151.34,152.01,151.23,151.88,136800.0,130.0267,130.6024,129.9322,130.4907,136800.0
2014-07-18 09:35:00,152.0,152.61,152.0,152.53,13100.0,130.5938,131.1179,130.5938,131.0491,13100.0
2014-07-18 09:40:00,152.53,152.64,152.41,152.41,11000.0,131.0491,131.1436,130.946,130.946,11000.0
2014-07-18 09:45:00,152.4,152.53,152.24,152.42,20100.0,130.9374,131.0491,130.8,130.9546,20100.0
2014-07-18 09:50:00,152.46,152.68,152.32,152.63,14200.0,130.989,131.178,130.8687,131.1351,14200.0
2014-07-18 09:55:00,152.6,152.72,152.41,152.64,8300.0,131.1093,131.2124,130.946,131.1436,8300.0
2014-07-18 10:00:00,152.64,152.7,152.07,152.17,10800.0,131.1436,131.1952,130.6539,130.7398,10800.0
2014-07-18 10:05:00,152.18,152.2,152.04,152.06,23900.0,130.7484,130.7656,130.6281,130.6453,23900.0
2014-07-18 10:10:00,152.06,152.09,151.86,151.94,16000.0,130.6453,130.6711,130.4735,130.5422,16000.0
2014-07-18 10:15:00,151.96,151.97,151.8,151.86,17900.0,130.5594,130.568,130.4219,130.4735,17900.0
2014-07-18 10:20:00,151.84,152.0,151.83,152.0,16300.0,130.4563,130.5938,130.4477,130.5938,16300.0
2014-07-18 10:25:00,152.0,152.2,151.98,152.17,13800.0,130.5938,130.7656,130.5766,130.7398,13800.0
2014-07-18 10:30:00,152.22,152.26,152.12,152.21,7700.0,130.7828,130.8172,130.6969,130.7742,7700.0
2014-07-18 10:35:00,152.21,152.35,152.19,152.24,8200.0,130.7742,130.8945,130.757,130.8,8200.0
2014-07-18 10:40:00,152.23,152.24,152.0,152.08,8200.0,130.7914,130.8,130.5938,130.6625,8200.0
2014-07-18 10:45:00,152.02,152.12,151.89,151.99,11800.0,130.611,130.6969,130.4993,130.5852,11800.0
2014-07-18 10:50:00,151.97,152.23,151.95,152.23,6300.0,130.568,130.7914,130.5508,130.7914,6300.0
2014-07-18 10:55:00,152.23,152.3,152.1,152.25,15700.0,130.7914,130.8515,130.6797,130.8086,15700.0
2014-07-18 11:00:00,152.23,152.27,152.14,152.22,8600.0,130.7914,130.8258,130.7141,130.7828,8600.0
2014-07-18 11:05:00,152.2,152.21,152.0,152.05,6800.0,130.7656,130.7742,130.5938,130.6367,6800.0
2014-07-18 11:10:00,152.05,152.1,151.95,152.04,6900.0,130.6367,130.6797,130.5508,130.6281,6900.0
2014-07-18 11:15:00,152.0,152.04,151.92,151.96,8200.0,130.5938,130.6281,130.525,130.5594,8200.0
2014-07-18 11:20:00,151.96,151.96,151.79,151.79,7900.0,130.5594,130.5594,130.4134,130.4134,7900.0
2014-07-18 11:25:00,151.79,151.84,151.73,151.73,4600.0,130.4134,130.4563,130.3618,130.3618,4600.0
2014-07-18 11:30:00,151.74,151.84,151.72,151.8,5000.0,130.3704,130.4563,130.3532,130.4219,5000.0
2014-07-18 11:35:00,151.83,152.14,151.82,152.1,6300.0,130.4477,130.7141,130.4391,130.6797,6300.0
2014-07-18 11:40:00,152.1,152.14,152.08,152.08,3800.0,130.6797,130.7141,130.6625,130.6625,3800.0
2014-07-18 11:45:00,152.15,152.3,152.03,152.28,4600.0,130.7227,130.8515,130.6196,130.8343,4600.0
2014-07-18 11:50:00,152.23,152.23,152.07,152.1,3100.0,130.7914,130.7914,130.6539,130.6797,3100.0
2014-07-18 11:55:00,152.13,152.29,152.11,152.21,4700.0,130.7055,130.8429,130.6883,130.7742,4700.0
2014-07-18 12:00:00,152.21,152.26,152.21,152.24,3000.0,130.7742,130.8172,130.7742,130.8,3000.0
2014-07-18 12:05:00,152.3,152.38,152.27,152.34,6300.0,130.8515,130.9203,130.8258,130.8859,6300.0
2014-07-18 12:10:00,152.28,152.46,152.28,152.43,4000.0,130.8343,130.989,130.8343,130.9632,4000.0
2014-07-18 12:15:00,152.45,152.63,152.45,152.6,3600.0,130.9804,131.1351,130.9804,131.1093,3600.0
2014-07-18 12:20:00,152.66,152.73,152.6,152.65,14600.0,131.1608,131.221,131.1093,131.1522,14600.0
2014-07-18 12:25:00,152.65,152.75,152.59,152.71,7200.0,131.1522,131.2382,131.1007,131.2038,7200.0
2014-07-18 12:30:00,152.7,152.77,152.69,152.69,5200.0,131.1952,131.2553,131.1866,131.1866,5200.0
2014-07-18 12:35:00,152.7,152.79,152.67,152.79,3300.0,131.1952,131.2725,131.1694,131.2725,3300.0
2014-07-18 12:40:00,152.82,152.82,152.73,152.77,4400.0,131.2983,131.2983,131.221,131.2553,4400.0
2014-07-18 12:45:00,152.81,152.83,152.73,152.81,3200.0,131.2897,131.3069,131.221,131.2897,3200.0
2014-07-18 12:50:00,152.81,152.82,152.79,152.8,1900.0,131.2897,131.2983,131.2725,131.2811,1900.0
2014-07-18 12:55:00,152.79,152.83,152.71,152.71,3300.0,131.2725,131.3069,131.2038,131.2038,3300.0
2014-07-18 13:00:00,152.8,152.85,152.51,152.51,4200.0,131.2811,131.3241,131.032,131.032,4200.0
2014-07-18 13:05:00,152.52,152.58,152.48,152.58,2100.0,131.0405,131.0921,131.0062,131.0921,2100.0
2014-07-18 13:10:00,152.55,152.58,152.44,152.44,3900.0,131.0663,131.0921,130.9718,130.9718,3900.0
2014-07-18 13:15:00,152.48,152.5,152.42,152.49,5000.0,131.0062,131.0234,130.9546,131.0148,5000.0
2014-07-18 13:20:00,152.49,152.49,152.44,152.47,3600.0,131.0148,131.0148,130.9718,130.9976,3600.0
2014-07-18 13:25:00,152.45,152.49,152.26,152.26,9500.0,130.9804,131.0148,130.8172,130.8172,9500.0
2014-07-18 13:30:00,152.23,152.26,152.18,152.22,3800.0,130.7914,130.8172,130.7484,130.7828,3800.0
2014-07-18 13:35:00,152.29,152.38,152.29,152.34,5300.0,130.8429,130.9203,130.8429,130.8859,5300.0
2014-07-18 13:40:00,152.39,152.49,152.38,152.41,4600.0,130.9289,131.0148,130.9203,130.946,4600.0
2014-07-18 13:45:00,152.41,152.44,152.38,152.41,4100.0,130.946,130.9718,130.9203,130.946,4100.0
2014-07-18 13:50:00,152.4,152.49,152.38,152.47,10700.0,130.9374,131.0148,130.9203,130.9976,10700.0
2014-07-18 13:55:00,152.48,152.49,152.47,152.49,8900.0,131.0062,131.0148,130.9976,131.0148,8900.0
2014-07-18 14:00:00,152.48,152.49,152.35,152.42,12400.0,131.0062,131.0148,130.8945,130.9546,12400.0
2014-07-18 14:05:00,152.46,152.49,152.42,152.48,8600.0,130.989,131.0148,130.9546,131.0062,8600.0
2014-07-18 14:10:00,152.49,152.78,152.45,152.78,6000.0,131.0148,131.2639,130.9804,131.2639,6000.0
2014-07-18 14:15:00,152.78,152.78,152.67,152.74,11100.0,131.2639,131.2639,131.1694,131.2296,11100.0
2014-07-18 14:20:00,152.75,152.81,152.67,152.75,12100.0,131.2382,131.2897,131.1694,131.2382,12100.0
2014-07-18 14:25:00,152.75,152.84,152.59,152.81,17200.0,131.2382,131.3155,131.1007,131.2897,17200.0
2014-07-18 14:30:00,152.83,152.86,152.8,152.85,4500.0,131.3069,131.3327,131.2811,131.3241,4500.0
2014-07-18 14:35:00,152.85,152.85,152.74,152.76,5500.0,131.3241,131.3241,131.2296,131.2467,5500.0
2014-07-18 14:40:00,152.73,152.78,152.71,152.73,9800.0,131.221,131.2639,131.2038,131.221,9800.0
2014-07-18 14:45:00,152.75,152.78,152.67,152.73,11500.0,131.2382,131.2639,131.1694,131.221,11500.0
2014-07-18 14:50:00,152.72,152.85,152.72,152.8,3800.0,131.2124,131.3241,131.2124,131.2811,3800.0
2014-07-18 14:55:00,152.83,152.85,152.8,152.83,6400.0,131.3069,131.3241,131.2811,131.3069,6400.0
2014-07-18 15:00:00,152.83,152.83,152.74,152.82,5600.0,131.3069,131.3069,131.2296,131.2983,5600.0
2014-07-18 15:05:00,152.82,152.98,152.82,152.98,9800.0,131.2983,131.4358,131.2983,131.4358,9800.0
2014-07-18 15:10:00,153.0,153.0,152.98,152.99,6000.0,131.4529,131.4529,131.4358,131.4444,6000.0
2014-07-18 15:15:00,152.97,153.05,152.95,153.05,7600.0,131.4272,131.4959,131.41,131.4959,7600.0
2014-07-18 15:20:00,153.07,153.15,152.96,152.96,9900.0,131.5131,131.5818,131.4186,131.4186,9900.0
2014-07-18 15:25:00,152.96,152.96,152.84,152.84,6700.0,131.4186,131.4186,131.3155,131.3155,6700.0
2014-07-18 15:30:00,152.84,152.88,152.81,152.83,9000.0,131.3155,131.3498,131.2897,131.3069,9000.0
2014-07-18 15:35:00,152.81,152.81,152.73,152.75,12300.0,131.2897,131.2897,131.221,131.2382,12300.0
2014-07-18 15:40:00,152.76,152.78,152.65,152.67,17600.0,131.2467,131.2639,131.1522,131.1694,17600.0
2014-07-18 15:45:00,152.69,152.77,152.69,152.76,13500.0,131.1866,131.2553,131.1866,131.2467,13500.0
2014-07-18 15:50:00,152.77,152.89,152.76,152.87,20100.0,131.2553,131.3584,131.2467,131.3413,20100.0
2014-07-18 15:55:00,152.85,152.9,152.8,152.85,32800.0,131.3241,131.367,131.2811,131.3241,32800.0
2014-07-21 09:30:00,152.53,152.86,152.08,152.76,18500.0,131.0491,131.3327,130.6625,131.2467,18500.0
2014-07-21 09:35:00,152.76,153.0,152.6,152.88,14700.0,131.2467,131.4529,131.1093,131.3498,14700.0
2014-07-21 09:40:00,152.81,153.06,152.81,153.05,26800.0,131.2897,131.5045,131.2897,131.4959,26800.0
2014-07-21 09:45:00,153.0,153.25,152.94,153.1,9500.0,131.4529,131.6677,131.4014,131.5389,9500.0
2014-07-21 09:50:00,153.04,153.15,152.92,153.15,8700.0,131.4873,131.5818,131.3842,131.5818,8700.0
2014-07-21 09:55:00,153.17,153.29,153.06,153.29,14300.0,131.599,131.7021,131.5045,131.7021,14300.0
2014-07-21 10:00:00,153.29,153.31,153.09,153.21,10000.0,131.7021,131.7193,131.5303,131.6334,10000.0
2014-07-21 10:05:00,153.22,153.24,153.09,153.09,8000.0,131.642,131.6591,131.5303,131.5303,8000.0
2014-07-21 10:10:00,153.04,153.04,152.7,152.7,13300.0,131.4873,131.4873,131.1952,131.1952,13300.0
2014-07-21 10:15:00,152.69,152.71,152.5,152.51,33500.0,131.1866,131.2038,131.0234,131.032,33500.0
2014-07-21 10:20:00,152.52,152.62,152.41,152.56,15300.0,131.0405,131.1265,130.946,131.0749,15300.0
2014-07-21 10:25:00,152.62,152.62,152.42,152.61,21800.0,131.1265,131.1265,130.9546,131.1179,21800.0
2014-07-21 10:30:00,152.59,152.61,152.5,152.5,4300.0,131.1007,131.1179,131.0234,131.0234,4300.0
2014-07-21 10:35:00,152.5,152.58,152.4,152.43,9500.0,131.0234,131.0921,130.9374,130.9632,9500.0
2014-07-21 10:40:00,152.39,152.46,152.32,152.39,13500.0,130.9289,130.989,130.8687,130.9289,13500.0
2014-07-21 10:45:00,152.35,152.52,152.35,152.52,8000.0,130.8945,131.0405,130.8945,131.0405,8000.0
2014-07-21 10:50:00,152.5,152.56,152.37,152.56,7200.0,131.0234,131.0749,130.9117,131.0749,7200.0
2014-07-21 10:55:00,152.56,152.58,152.44,152.47,6300.0,131.0749,131.0921,130.9718,130.9976,6300.0
2014-07-21 11:00:00,152.41,152.56,152.39,152.47,5800.0,130.946,131.0749,130.9289,130.9976,5800.0
2014-07-21 11:05:00,152.56,152.61,152.53,152.53,11200.0,131.0749,131.1179,131.0491,131.0491,11200.0
2014-07-21 11:10:00,152.5,152.56,152.38,152.55,5600.0,131.0234,131.0749,130.9203,131.0663,5600.0
2014-07-21 11:15:00,152.53,152.61,152.46,152.49,9400.0,131.0491,131.1179,130.989,131.0148,9400.0
2014-07-21 11:20:00,152.5,152.61,152.49,152.56,9700.0,131.0234,131.1179,131.0148,131.0749,9700.0
2014-07-21 11:25:00,152.61,152.61,152.55,152.58,7400.0,131.1179,131.1179,131.0663,131.0921,7400.0
2014-07-21 11:30:00,152.52,152.59,152.47,152.51,18600.0,131.0405,131.1007,130.9976,131.032,18600.0
2014-07-21 11:35:00,152.52,152.64,152.5,152.58,11800.0,131.0405,131.1436,131.0234,131.0921,11800.0
2014-07-21 11:40:00,152.6,152.64,152.57,152.62,5900.0,131.1093,131.1436,131.0835,131.1265,5900.0
2014-07-21 11:45:00,152.59,152.61,152.35,152.5,6200.0,131.1007,131.1179,130.8945,131.0234,6200.0
2014-07-21 11:50:00,152.5,152.5,152.36,152.46,3300.0,131.0234,131.0234,130.9031,130.989,3300.0
2014-07-21 11:55:00,152.47,152.59,152.4,152.58,10400.0,130.9976,131.1007,130.9374,131.0921,10400.0
2014-07-21 12:00:00,152.58,152.58,152.37,152.45,4200.0,131.0921,131.0921,130.9117,130.9804,4200.0
2014-07-21 12:05:00,152.45,152.54,152.44,152.45,3200.0,130.9804,131.0577,130.9718,130.9804,3200.0
2014-07-21 12:10:00,152.48,152.55,152.41,152.5,3800.0,131.0062,131.0663,130.946,131.0234,3800.0
2014-07-21 12:15:00,152.5,152.52,152.41,152.52,4900.0,131.0234,131.0405,130.946,131.0405,4900.0
2014-07-21 12:20:00,152.52,152.52,152.42,152.42,2000.0,131.0405,131.0405,130.9546,130.9546,2000.0
2014-07-21 12:25:00,152.42,152.45,152.4,152.42,3100.0,130.9546,130.9804,130.9374,130.9546,3100.0
2014-07-21 12:30:00,152.42,152.47,152.4,152.44,5700.0,130.9546,130.9976,130.9374,130.9718,5700.0
2014-07-21 12:35:00,152.48,152.55,152.47,152.52,2800.0,131.0062,131.0663,130.9976,131.0405,2800.0
2014-07-21 12:40:00,152.53,152.53,152.42,152.42,4100.0,131.0491,131.0491,130.9546,130.9546,4100.0
2014-07-21 12:45:00,152.43,152.43,152.37,152.43,2700.0,130.9632,130.9632,130.9117,130.9632,2700.0
2014-07-21 12:50:00,152.43,152.43,152.33,152.35,2100.0,130.9632,130.9632,130.8773,130.8945,2100.0
2014-07-21 12:55:00,152.35,152.36,152.33,152.36,5100.0,130.8945,130.9031,130.8773,130.9031,5100.0
2014-07-21 13:00:00,152.33,152.45,152.32,152.44,3300.0,130.8773,130.9804,130.8687,130.9718,3300.0
2014-07-21 13:05:00,152.44,152.54,152.43,152.54,7500.0,130.9718,131.0577,130.9632,131.0577,7500.0
2014-07-21 13:10:00,152.54,152.65,152.54,152.65,8400.0,131.0577,131.1522,131.0577,131.1522,8400.0
2014-07-21 13:15:00,152.65,152.68,152.59,152.68,8600.0,131.1522,131.178,131.1007,131.178,8600.0
2014-07-21 13:20:00,152.65,152.8,152.65,152.74,12000.0,131.1522,131.2811,131.1522,131.2296,12000.0
2014-07-21 13:25:00,152.75,152.82,152.75,152.76,9600.0,131.2382,131.2983,131.2382,131.2467,9600.0
2014-07-21 13:30:00,152.79,152.88,152.78,152.79,8400.0,131.2725,131.3498,131.2639,131.2725,8400.0
2014-07-21 13:35:00,152.83,152.85,152.77,152.85,2400.0,131.3069,131.3241,131.2553,131.3241,2400.0
2014-07-21 13:40:00,152.85,152.88,152.78,152.84,14700.0,131.3241,131.3498,131.2639,131.3155,14700.0
2014-07-21 13:45:00,152.88,152.89,152.81,152.89,8400.0,131.3498,131.3584,131.2897,131.3584,8400.0
2014-07-21 13:50:00,152.88,152.96,152.86,152.96,9800.0,131.3498,131.4186,131.3327,131.4186,9800.0
2014-07-21 13:55:00,152.96,152.96,152.86,152.89,13400.0,131.4186,131.4186,131.3327,131.3584,13400.0
2014-07-21 14:00:00,152.91,152.94,152.85,152.88,24200.0,131.3756,131.4014,131.3241,131.3498,24200.0
2014-07-21 14:05:00,152.88,152.88,152.83,152.84,12600.0,131.3498,131.3498,131.3069,131.3155,12600.0
2014-07-21 14:10:00,152.81,152.87,152.81,152.85,6100.0,131.2897,131.3413,131.2897,131.3241,6100.0
2014-07-21 14:15:00,152.89,152.89,152.78,152.81,5600.0,131.3584,131.3584,131.2639,131.2897,5600.0
2014-07-21 14:20:00,152.84,152.91,152.82,152.91,2900.0,131.3155,131.3756,131.2983,131.3756,2900.0
2014-07-21 14:25:00,152.91,152.92,152.87,152.91,5700.0,131.3756,131.3842,131.3413,131.3756,5700.0
2014-07-21 14:30:00,152.91,152.92,152.78,152.78,6900.0,131.3756,131.3842,131.2639,131.2639,6900.0
2014-07-21 14:35:00,152.78,152.86,152.76,152.86,3500.0,131.2639,131.3327,131.2467,131.3327,3500.0
2014-07-21 14:40:00,152.83,152.88,152.78,152.83,2900.0,131.3069,131.3498,131.2639,131.3069,2900.0
2014-07-21 14:45:00,152.83,152.88,152.77,152.81,4700.0,131.3069,131.3498,131.2553,131.2897,4700.0
2014-07-21 14:50:00,152.81,152.84,152.77,152.83,7800.0,131.2897,131.3155,131.2553,131.3069,7800.0
2014-07-21 14:55:00,152.85,152.85,152.72,152.73,5300.0,131.3241,131.3241,131.2124,131.221,5300.0
2014-07-21 15:00:00,152.72,152.8,152.72,152.74,8700.0,131.2124,131.2811,131.2124,131.2296,8700.0
2014-07-21 15:05:00,152.74,152.77,152.7,152.73,11200.0,131.2296,131.2553,131.1952,131.221,11200.0
2014-07-21 15:10:00,152.73,152.73,152.66,152.68,15800.0,131.221,131.221,131.1608,131.178,15800.0
2014-07-21 15:15:00,152.68,152.68,152.64,152.64,11300.0,131.178,131.178,131.1436,131.1436,11300.0
2014-07-21 15:20:00,152.63,152.65,152.56,152.56,13800.0,131.1351,131.1522,131.0749,131.0749,13800.0
2014-07-21 15:25:00,152.58,152.66,152.56,152.63,15200.0,131.0921,131.1608,131.0749,131.1351,15200.0
2014-07-21 15:30:00,152.63,152.63,152.46,152.5,14200.0,131.1351,131.1351,130.989,131.0234,14200.0
2014-07-21 15:35:00,152.52,152.57,152.47,152.57,17100.0,131.0405,131.0835,130.9976,131.0835,17100.0
2014-07-21 15:40:00,152.58,152.58,152.46,152.48,17900.0,131.0921,131.0921,130.989,131.0062,17900.0
2014-07-21 15:45:00,152.5,152.51,152.39,152.4,24400.0,131.0234,131.032,130.9289,130.9374,24400.0
2014-07-21 15:50:00,152.41,152.51,152.4,152.4,26200.0,130.946,131.032,130.9374,130.9374,26200.0
2014-07-21 15:55:00,152.43,152.46,152.26,152.34,38400.0,130.9632,130.989,130.8172,130.8859,38400.0
2014-07-22 09:30:00,152.89,153.31,152.89,153.17,17000.0,131.3584,131.7193,131.3584,131.599,17000.0
2014-07-22 09:35:00,153.2,153.67,153.18,153.39,13700.0,131.6248,132.0286,131.6076,131.788,13700.0
2014-07-22 09:40:00,153.44,153.44,152.95,152.95,13300.0,131.831,131.831,131.41,131.41,13300.0
2014-07-22 09:45:00,152.95,153.16,152.82,153.02,8500.0,131.41,131.5904,131.2983,131.4701,8500.0
2014-07-22 09:50:00,153.06,153.44,153.06,153.39,10600.0,131.5045,131.831,131.5045,131.788,10600.0
2014-07-22 09:55:00,153.42,153.66,153.42,153.6,8300.0,131.8138,132.02,131.8138,131.9684,8300.0
2014-07-22 10:00:00,153.65,153.68,153.42,153.44,18700.0,132.0114,132.0372,131.8138,131.831,18700.0
2014-07-22 10:05:00,153.54,153.68,153.43,153.61,6100.0,131.9169,132.0372,131.8224,131.977,6100.0
2014-07-22 10:10:00,153.68,153.77,153.58,153.58,9600.0,132.0372,132.1145,131.9513,131.9513,9600.0
2014-07-22 10:15:00,153.65,153.65,153.42,153.47,6600.0,132.0114,132.0114,131.8138,131.8568,6600.0
2014-07-22 10:20:00,153.52,153.75,153.5,153.75,7100.0,131.8997,132.0973,131.8825,132.0973,7100.0
2014-07-22 10:25:00,153.75,153.78,153.57,153.57,9900.0,132.0973,132.1231,131.9427,131.9427,9900.0
2014-07-22 10:30:00,153.63,153.85,153.4,153.4,20300.0,131.9942,132.1832,131.7966,131.7966,20300.0
2014-07-22 10:35:00,153.39,153.59,153.36,153.57,7200.0,131.788,131.9599,131.7622,131.9427,7200.0
2014-07-22 10:40:00,153.56,153.81,153.52,153.74,14700.0,131.9341,132.1489,131.8997,132.0887,14700.0
2014-07-22 10:45:00,153.78,153.93,153.65,153.87,9000.0,132.1231,132.252,132.0114,132.2004,9000.0
2014-07-22 10:50:00,153.9,153.9,153.65,153.66,9700.0,132.2262,132.2262,132.0114,132.02,9700.0
2014-07-22 10:55:00,153.69,153.76,153.64,153.69,12000.0,132.0458,132.1059,132.0028,132.0458,12000.0
2014-07-22 11:00:00,153.69,153.72,153.39,153.56,29100.0,132.0458,132.0715,131.788,131.9341,29100.0
2014-07-22 11:05:00,153.58,153.79,153.58,153.58,14700.0,131.9513,132.1317,131.9513,131.9513,14700.0
2014-07-22 11:10:00,153.56,153.72,153.56,153.68,12600.0,131.9341,132.0715,131.9341,132.0372,12600.0
2014-07-22 11:15:00,153.67,153.78,153.67,153.77,6700.0,132.0286,132.1231,132.0286,132.1145,6700.0
2014-07-22 11:20:00,153.76,153.8,153.5,153.5,22400.0,132.1059,132.1403,131.8825,131.8825,22400.0
2014-07-22 11:25:00,153.54,153.71,153.54,153.71,3700.0,131.9169,132.063,131.9169,132.063,3700.0
2014-07-22 11:30:00,153.74,153.77,153.69,153.72,7300.0,132.0887,132.1145,132.0458,132.0715,7300.0
2014-07-22 11:35:00,153.7,153.7,153.54,153.62,15300.0,132.0544,132.0544,131.9169,131.9856,15300.0
2014-07-22 11:40:00,153.59,153.64,153.51,153.63,7500.0,131.9599,132.0028,131.8911,131.9942,7500.0
2014-07-22 11:45:00,153.62,153.68,153.55,153.59,7300.0,131.9856,132.0372,131.9255,131.9599,7300.0
2014-07-22 11:50:00,153.56,153.67,153.56,153.61,10900.0,131.9341,132.0286,131.9341,131.977,10900.0
2014-07-22 11:55:00,153.61,153.68,153.53,153.66,13500.0,131.977,132.0372,131.9083,132.02,13500.0
2014-07-22 12:00:00,153.64,153.7,153.57,153.63,9300.0,132.0028,132.0544,131.9427,131.9942,9300.0
2014-07-22 12:05:00,153.65,153.7,153.53,153.59,12300.0,132.0114,132.0544,131.9083,131.9599,12300.0
2014-07-22 12:10:00,153.59,153.6,153.43,153.43,5100.0,131.9599,131.9684,131.8224,131.8224,5100.0
2014-07-22 12:15:00,153.41,153.48,153.33,153.48,27900.0,131.8052,131.8653,131.7365,131.8653,27900.0
2014-07-22 12:20:00,153.49,153.49,153.36,153.38,10200.0,131.8739,131.8739,131.7622,131.7794,10200.0
2014-07-22 12:25:00,153.38,153.42,153.38,153.38,2900.0,131.7794,131.8138,131.7794,131.7794,2900.0
2014-07-22 12:30:00,153.39,153.47,153.34,153.47,19200.0,131.788,131.8568,131.7451,131.8568,19200.0
2014-07-22 12:35:00,153.47,153.5,153.38,153.4,16700.0,131.8568,131.8825,131.7794,131.7966,16700.0
2014-07-22 12:40:00,153.41,153.42,153.33,153.38,24300.0,131.8052,131.8138,131.7365,131.7794,24300.0
2014-07-22 12:45:00,153.4,153.42,153.35,153.39,15800.0,131.7966,131.8138,131.7537,131.788,15800.0
2014-07-22 12:50:00,153.4,153.43,153.35,153.38,7900.0,131.7966,131.8224,131.7537,131.7794,7900.0
2014-07-22 12:55:00,153.38,153.41,153.35,153.4,1700.0,131.7794,131.8052,131.7537,131.7966,1700.0
2014-07-22 13:00:00,153.37,153.4,153.21,153.24,9600.0,131.7708,131.7966,131.6334,131.6591,9600.0
2014-07-22 13:05:00,153.24,153.28,153.17,153.24,19400.0,131.6591,131.6935,131.599,131.6591,19400.0
2014-07-22 13:10:00,153.25,153.25,153.12,153.12,17200.0,131.6677,131.6677,131.556,131.556,17200.0
2014-07-22 13:15:00,153.13,153.22,153.12,153.15,9300.0,131.5646,131.642,131.556,131.5818,9300.0
2014-07-22 13:20:00,153.13,153.21,153.13,153.13,5100.0,131.5646,131.6334,131.5646,131.5646,5100.0
2014-07-22 13:25:00,153.17,153.27,153.15,153.25,20900.0,131.599,131.6849,131.5818,131.6677,20900.0
2014-07-22 13:30:00,153.26,153.28,153.25,153.27,3400.0,131.6763,131.6935,131.6677,131.6849,3400.0
2014-07-22 13:35:00,153.27,153.33,153.25,153.25,4000.0,131.6849,131.7365,131.6677,131.6677,4000.0
2014-07-22 13:40:00,153.25,153.28,153.2,153.28,2300.0,131.6677,131.6935,131.6248,131.6935,2300.0
2014-07-22 13:45:00,153.31,153.31,153.22,153.29,3900.0,131.7193,131.7193,131.642,131.7021,3900.0
2014-07-22 13:50:00,153.32,153.34,153.28,153.33,3100.0,131.7279,131.7451,131.6935,131.7365,3100.0
2014-07-22 13:55:00,153.32,153.38,153.32,153.36,3700.0,131.7279,131.7794,131.7279,131.7622,3700.0
2014-07-22 14:00:00,153.37,153.42,153.37,153.38,4800.0,131.7708,131.8138,131.7708,131.7794,4800.0
2014-07-22 14:05:00,153.39,153.48,153.34,153.48,4500.0,131.788,131.8653,131.7451,131.8653,4500.0
2014-07-22 14:10:00,153.48,153.48,153.43,153.46,6500.0,131.8653,131.8653,131.8224,131.8482,6500.0
2014-07-22 14:15:00,153.44,153.44,153.32,153.32,8700.0,131.831,131.831,131.7279,131.7279,8700.0
2014-07-22 14:20:00,153.35,153.46,153.34,153.45,5800.0,131.7537,131.8482,131.7451,131.8396,5800.0
2014-07-22 14:25:00,153.45,153.46,153.35,153.36,7500.0,131.8396,131.8482,131.7537,131.7622,7500.0
2014-07-22 14:30:00,153.34,153.34,153.19,153.27,7300.0,131.7451,131.7451,131.6162,131.6849,7300.0
2014-07-22 14:35:00,153.28,153.32,153.27,153.29,5800.0,131.6935,131.7279,131.6849,131.7021,5800.0
2014-07-22 14:40:00,153.27,153.27,153.06,153.1,7900.0,131.6849,131.6849,131.5045,131.5389,7900.0
2014-07-22 14:45:00,153.05,153.07,152.98,153.06,10000.0,131.4959,131.5131,131.4358,131.5045,10000.0
2014-07-22 14:50:00,153.06,153.06,152.98,153.05,7000.0,131.5045,131.5045,131.4358,131.4959,7000.0
2014-07-22 14:55:00,153.07,153.27,153.07,153.27,9400.0,131.5131,131.6849,131.5131,131.6849,9400.0
2014-07-22 15:00:00,153.27,153.28,153.16,153.25,9600.0,131.6849,131.6935,131.5904,131.6677,9600.0
2014-07-22 15:05:00,153.26,153.39,153.26,153.36,13100.0,131.6763,131.788,131.6763,131.7622,13100.0
2014-07-22 15:10:00,153.35,153.35,153.29,153.33,5400.0,131.7537,131.7537,131.7021,131.7365,5400.0
2014-07-22 15:15:00,153.37,153.41,153.32,153.34,7200.0,131.7708,131.8052,131.7279,131.7451,7200.0
2014-07-22 15:20:00,153.3,153.38,153.29,153.36,7000.0,131.7107,131.7794,131.7021,131.7622,7000.0
2014-07-22 15:25:00,153.35,153.43,153.32,153.41,15600.0,131.7537,131.8224,131.7279,131.8052,15600.0
2014-07-22 15:30:00,153.39,153.45,153.33,153.34,22400.0,131.788,131.8396,131.7365,131.7451,22400.0
2014-07-22 15:35:00,153.34,153.43,153.29,153.3,19900.0,131.7451,131.8224,131.7021,131.7107,19900.0
2014-07-22 15:40:00,153.3,153.34,153.28,153.31,21300.0,131.7107,131.7451,131.6935,131.7193,21300.0
2014-07-22 15:45:00,153.33,153.42,153.29,153.42,29800.0,131.7365,131.8138,131.7021,131.8138,29800.0
2014-07-22 15:50:00,153.42,153.48,153.42,153.44,48000.0,131.8138,131.8653,131.8138,131.831,48000.0
2014-07-22 15:55:00,153.45,153.45,153.26,153.3,68900.0,131.8396,131.8396,131.6763,131.7107,68900.0
2014-07-23 09:30:00,153.46,153.89,153.46,153.6,16600.0,131.8482,132.2176,131.8482,131.9684,16600.0
2014-07-23 09:35:00,153.56,153.61,153.37,153.48,10400.0,131.9341,131.977,131.7708,131.8653,10400.0
2014-07-23 09:40:00,153.53,153.61,153.04,153.44,12000.0,131.9083,131.977,131.4873,131.831,12000.0
2014-07-23 09:45:00,153.43,153.53,153.23,153.47,8000.0,131.8224,131.9083,131.6506,131.8568,8000.0
2014-07-23 09:50:00,153.49,153.54,153.43,153.47,5900.0,131.8739,131.9169,131.8224,131.8568,5900.0
2014-07-23 09:55:00,153.49,153.6,153.46,153.46,5800.0,131.8739,131.9684,131.8482,131.8482,5800.0
2014-07-23 10:00:00,153.45,153.51,153.33,153.41,8500.0,131.8396,131.8911,131.7365,131.8052,8500.0
2014-07-23 10:05:00,153.45,153.58,153.35,153.39,39400.0,131.8396,131.9513,131.7537,131.788,39400.0
2014-07-23 10:10:00,153.4,153.5,153.39,153.49,6000.0,131.7966,131.8825,131.788,131.8739,6000.0
2014-07-23 10:15:00,153.48,153.53,153.34,153.48,8500.0,131.8653,131.9083,131.7451,131.8653,8500.0
2014-07-23 10:20:00,153.48,153.53,153.37,153.4,9100.0,131.8653,131.9083,131.7708,131.7966,9100.0
2014-07-23 10:25:00,153.36,153.37,153.24,153.3,7300.0,131.7622,131.7708,131.6591,131.7107,7300.0
2014-07-23 10:30:00,153.32,153.34,153.25,153.29,16300.0,131.7279,131.7451,131.6677,131.7021,16300.0
2014-07-23 10:35:00,153.33,153.36,153.23,153.25,10000.0,131.7365,131.7622,131.6506,131.6677,10000.0
2014-07-23 10:40:00,153.25,153.3,153.16,153.19,14700.0,131.6677,131.7107,131.5904,131.6162,14700.0
2014-07-23 10:45:00,153.24,153.3,153.15,153.26,9900.0,131.6591,131.7107,131.5818,131.6763,9900.0
2014-07-23 10:50:00,153.23,153.31,153.19,153.19,6900.0,131.6506,131.7193,131.6162,131.6162,6900.0
2014-07-23 10:55:00,153.24,153.31,153.2,153.27,11200.0,131.6591,131.7193,131.6248,131.6849,11200.0
2014-07-23 11:00:00,153.26,153.29,153.18,153.22,15300.0,131.6763,131.7021,131.6076,131.642,15300.0
2014-07-23 11:05:00,153.23,153.26,153.2,153.2,12800.0,131.6506,131.6763,131.6248,131.6248,12800.0
2014-07-23 11:10:00,153.2,153.27,153.2,153.23,5900.0,131.6248,131.6849,131.6248,131.6506,5900.0
2014-07-23 11:15:00,153.25,153.28,153.22,153.23,4400.0,131.6677,131.6935,131.642,131.6506,4400.0
2014-07-23 11:20:00,153.27,153.3,153.16,153.2,6600.0,131.6849,131.7107,131.5904,131.6248,6600.0
2014-07-23 11:25:00,153.2,153.24,153.13,153.22,4400.0,131.6248,131.6591,131.5646,131.642,4400.0
2014-07-23 11:30:00,153.21,153.28,153.21,153.25,7100.0,131.6334,131.6935,131.6334,131.6677,7100.0
2014-07-23 11:35:00,153.24,153.28,153.22,153.26,7100.0,131.6591,131.6935,131.642,131.6763,7100.0
2014-07-23 11:40:00,153.25,153.25,153.12,153.12,4100.0,131.6677,131.6677,131.556,131.556,4100.0
2014-07-23 11:45:00,153.15,153.16,153.11,153.14,5300.0,131.5818,131.5904,131.5475,131.5732,5300.0
2014-07-23 11:50:00,153.15,153.19,153.13,153.13,12800.0,131.5818,131.6162,131.5646,131.5646,12800.0
2014-07-23 11:55:00,153.14,153.17,153.11,153.13,5300.0,131.5732,131.599,131.5475,131.5646,5300.0
2014-07-23 12:00:00,153.14,153.15,153.02,153.03,9300.0,131.5732,131.5818,131.4701,131.4787,9300.0
2014-07-23 12:05:00,153.05,153.05,153.0,153.01,4300.0,131.4959,131.4959,131.4529,131.4615,4300.0
2014-07-23 12:10:00,153.06,153.08,153.0,153.01,6600.0,131.5045,131.5217,131.4529,131.4615,6600.0
2014-07-23 12:15:00,153.01,153.09,152.98,153.0,6700.0,131.4615,131.5303,131.4358,131.4529,6700.0
2014-07-23 12:20:00,153.0,153.09,152.99,153.0,10200.0,131.4529,131.5303,131.4444,131.4529,10200.0
2014-07-23 12:25:00,152.98,153.07,152.96,153.03,4700.0,131.4358,131.5131,131.4186,131.4787,4700.0
2014-07-23 12:30:00,153.02,153.05,152.98,153.05,3200.0,131.4701,131.4959,131.4358,131.4959,3200.0
2014-07-23 12:35:00,153.04,153.04,152.67,152.68,9400.0,131.4873,131.4873,131.1694,131.178,9400.0
2014-07-23 12:40:00,152.69,152.85,152.63,152.77,6000.0,131.1866,131.3241,131.1351,131.2553,6000.0
2014-07-23 12:45:00,152.85,152.91,152.82,152.85,5000.0,131.3241,131.3756,131.2983,131.3241,5000.0
2014-07-23 12:50:00,152.88,152.89,152.82,152.83,3100.0,131.3498,131.3584,131.2983,131.3069,3100.0
2014-07-23 12:55:00,152.83,152.87,152.74,152.8,4100.0,131.3069,131.3413,131.2296,131.2811,4100.0
2014-07-23 13:00:00,152.8,152.86,152.8,152.86,1100.0,131.2811,131.3327,131.2811,131.3327,1100.0
2014-07-23 13:05:00,152.87,152.92,152.82,152.85,8000.0,131.3413,131.3842,131.2983,131.3241,8000.0
2014-07-23 13:10:00,152.85,152.85,152.7,152.7,3800.0,131.3241,131.3241,131.1952,131.1952,3800.0
2014-07-23 13:15:00,152.71,152.85,152.71,152.8,6100.0,131.2038,131.3241,131.2038,131.2811,6100.0
2014-07-23 13:20:00,152.8,152.8,152.7,152.78,8700.0,131.2811,131.2811,131.1952,131.2639,8700.0
2014-07-23 13:25:00,152.75,152.81,152.72,152.77,6800.0,131.2382,131.2897,131.2124,131.2553,6800.0
2014-07-23 13:30:00,152.77,152.87,152.75,152.84,13500.0,131.2553,131.3413,131.2382,131.3155,13500.0
2014-07-23 13:35:00,152.82,152.86,152.82,152.84,7700.0,131.2983,131.3327,131.2983,131.3155,7700.0
2014-07-23 13:40:00,152.84,152.88,152.81,152.82,10900.0,131.3155,131.3498,131.2897,131.2983,10900.0
2014-07-23 13:45:00,152.82,152.93,152.8,152.93,13800.0,131.2983,131.3928,131.2811,131.3928,13800.0
2014-07-23 13:50:00,152.93,153.05,152.91,153.04,8800.0,131.3928,131.4959,131.3756,131.4873,8800.0
2014-07-23 13:55:00,153.03,153.07,153.01,153.07,7400.0,131.4787,131.5131,131.4615,131.5131,7400.0
2014-07-23 14:00:00,153.07,153.09,152.99,152.99,8100.0,131.5131,131.5303,131.4444,131.4444,8100.0
2014-07-23 14:05:00,153.03,153.07,153.01,153.06,3400.0,131.4787,131.5131,131.4615,131.5045,3400.0
2014-07-23 14:10:00,153.05,153.09,152.98,153.0,8700.0,131.4959,131.5303,131.4358,131.4529,8700.0
2014-07-23 14:15:00,153.0,153.01,152.96,152.99,3800.0,131.4529,131.4615,131.4186,131.4444,3800.0
2014-07-23 14:20:00,153.02,153.02,152.9,152.9,4100.0,131.4701,131.4701,131.367,131.367,4100.0
2014-07-23 14:25:00,152.93,152.94,152.78,152.78,9000.0,131.3928,131.4014,131.2639,131.2639,9000.0
2014-07-23 14:30:00,152.76,152.79,152.72,152.79,5500.0,131.2467,131.2725,131.2124,131.2725,5500.0
2014-07-23 14:35:00,152.8,152.94,152.8,152.9,4600.0,131.2811,131.4014,131.2811,131.367,4600.0
2014-07-23 14:40:00,152.92,152.97,152.87,152.88,4400.0,131.3842,131.4272,131.3413,131.3498,4400.0
2014-07-23 14:45:00,152.9,152.93,152.88,152.88,5200.0,131.367,131.3928,131.3498,131.3498,5200.0
2014-07-23 14:50:00,152.89,152.89,152.79,152.85,2700.0,131.3584,131.3584,131.2725,131.3241,2700.0
2014-07-23 14:55:00,152.85,152.87,152.81,152.87,2500.0,131.3241,131.3413,131.2897,131.3413,2500.0
2014-07-23 15:00:00,152.9,152.91,152.84,152.85,6500.0,131.367,131.3756,131.3155,131.3241,6500.0
2014-07-23 15:05:00,152.87,152.93,152.87,152.92,5900.0,131.3413,131.3928,131.3413,131.3842,5900.0
2014-07-23 15:10:00,152.93,152.94,152.8,152.85,11400.0,131.3928,131.4014,131.2811,131.3241,11400.0
2014-07-23 15:15:00,152.86,152.94,152.85,152.9,8600.0,131.3327,131.4014,131.3241,131.367,8600.0
2014-07-23 15:20:00,152.9,152.93,152.86,152.88,9900.0,131.367,131.3928,131.3327,131.3498,9900.0
2014-07-23 15:25:00,152.9,152.91,152.88,152.9,7300.0,131.367,131.3756,131.3498,131.367,7300.0
2014-07-23 15:30:00,152.9,152.9,152.79,152.85,12600.0,131.367,131.367,131.2725,131.3241,12600.0
2014-07-23 15:35:00,152.86,152.88,152.79,152.8,12300.0,131.3327,131.3498,131.2725,131.2811,12300.0
2014-07-23 15:40:00,152.82,152.85,152.79,152.84,17900.0,131.2983,131.3241,131.2725,131.3155,17900.0
2014-07-23 15:45:00,152.83,152.83,152.75,152.76,16600.0,131.3069,131.3069,131.2382,131.2467,16600.0
2014-07-23 15:50:00,152.78,152.79,152.71,152.71,29000.0,131.2639,131.2725,131.2038,131.2038,29000.0
2014-07-23 15:55:00,152.71,152.71,152.6,152.69,38700.0,131.2038,131.2038,131.1093,131.1866,38700.0
2014-07-24 09:30:00,153.03,153.25,152.73,152.95,17500.0,131.4787,131.6677,131.221,131.41,17500.0
2014-07-24 09:35:00,153.0,153.16,152.78,152.97,12300.0,131.4529,131.5904,131.2639,131.4272,12300.0
2014-07-24 09:40:00,152.98,153.0,152.89,152.96,7100.0,131.4358,131.4529,131.3584,131.4186,7100.0
2014-07-24 09:45:00,153.0,153.0,152.85,152.93,9800.0,131.4529,131.4529,131.3241,131.3928,9800.0
2014-07-24 09:50:00,152.91,152.97,152.76,152.87,12100.0,131.3756,131.4272,131.2467,131.3413,12100.0
2014-07-24 09:55:00,152.87,152.94,152.72,152.81,5500.0,131.3413,131.4014,131.2124,131.2897,5500.0
2014-07-24 10:00:00,152.91,152.92,152.6,152.74,11900.0,131.3756,131.3842,131.1093,131.2296,11900.0
2014-07-24 10:05:00,152.78,152.92,152.69,152.91,10500.0,131.2639,131.3842,131.1866,131.3756,10500.0
2014-07-24 10:10:00,152.84,152.84,152.47,152.5,22700.0,131.3155,131.3155,130.9976,131.0234,22700.0
2014-07-24 10:15:00,152.5,152.56,152.33,152.44,12600.0,131.0234,131.0749,130.8773,130.9718,12600.0
2014-07-24 10:20:00,152.41,152.67,152.38,152.67,6800.0,130.946,131.1694,130.9203,131.1694,6800.0
2014-07-24 10:25:00,152.71,152.94,152.67,152.88,5700.0,131.2038,131.4014,131.1694,131.3498,5700.0
2014-07-24 10:30:00,152.92,152.92,152.83,152.84,4700.0,131.3842,131.3842,131.3069,131.3155,4700.0
2014-07-24 10:35:00,152.86,152.92,152.77,152.77,6200.0,131.3327,131.3842,131.2553,131.2553,6200.0
2014-07-24 10:40:00,152.77,152.94,152.77,152.81,13100.0,131.2553,131.4014,131.2553,131.2897,13100.0
2014-07-24 10:45:00,152.87,152.91,152.78,152.78,10200.0,131.3413,131.3756,131.2639,131.2639,10200.0
2014-07-24 10:50:00,152.78,152.9,152.74,152.9,8100.0,131.2639,131.367,131.2296,131.367,8100.0
2014-07-24 10:55:00,152.89,152.95,152.83,152.83,10100.0,131.3584,131.41,131.3069,131.3069,10100.0
2014-07-24 11:00:00,152.86,152.92,152.79,152.84,6300.0,131.3327,131.3842,131.2725,131.3155,6300.0
2014-07-24 11:05:00,152.85,152.92,152.83,152.9,7400.0,131.3241,131.3842,131.3069,131.367,7400.0
2014-07-24 11:10:00,152.9,152.95,152.82,152.82,10600.0,131.367,131.41,131.2983,131.2983,10600.0
2014-07-24 11:15:00,152.83,152.93,152.82,152.86,5100.0,131.3069,131.3928,131.2983,131.3327,5100.0
2014-07-24 11:20:00,152.89,152.93,152.83,152.86,4900.0,131.3584,131.3928,131.3069,131.3327,4900.0
2014-07-24 11:25:00,152.85,152.91,152.78,152.85,14700.0,131.3241,131.3756,131.2639,131.3241,14700.0
2014-07-24 11:30:00,152.84,152.87,152.81,152.85,7000.0,131.3155,131.3413,131.2897,131.3241,7000.0
2014-07-24 11:35:00,152.85,152.85,152.77,152.79,4800.0,131.3241,131.3241,131.2553,131.2725,4800.0
2014-07-24 11:40:00,152.79,152.83,152.78,152.83,2900.0,131.2725,131.3069,131.2639,131.3069,2900.0
2014-07-24 11:45:00,152.83,152.83,152.77,152.79,2800.0,131.3069,131.3069,131.2553,131.2725,2800.0
2014-07-24 11:50:00,152.78,152.81,152.76,152.77,28600.0,131.2639,131.2897,131.2467,131.2553,28600.0
2014-07-24 11:55:00,152.78,152.82,152.76,152.76,9900.0,131.2639,131.2983,131.2467,131.2467,9900.0
2014-07-24 12:00:00,152.8,152.86,152.8,152.82,7600.0,131.2811,131.3327,131.2811,131.2983,7600.0
2014-07-24 12:05:00,152.8,152.85,152.8,152.85,6100.0,131.2811,131.3241,131.2811,131.3241,6100.0
2014-07-24 12:10:00,152.84,152.84,152.75,152.83,5500.0,131.3155,131.3155,131.2382,131.3069,5500.0
2014-07-24 12:15:00,152.85,152.87,152.82,152.85,3900.0,131.3241,131.3413,131.2983,131.3241,3900.0
2014-07-24 12:20:00,152.84,152.85,152.76,152.76,1500.0,131.3155,131.3241,131.2467,131.2467,1500.0
2014-07-24 12:25:00,152.8,152.85,152.76,152.81,1800.0,131.2811,131.3241,131.2467,131.2897,1800.0
2014-07-24 12:30:00,152.81,152.85,152.75,152.8,4000.0,131.2897,131.3241,131.2382,131.2811,4000.0
2014-07-24 12:35:00,152.81,152.85,152.75,152.76,4500.0,131.2897,131.3241,131.2382,131.2467,4500.0
2014-07-24 12:40:00,152.77,152.84,152.77,152.82,2400.0,131.2553,131.3155,131.2553,131.2983,2400.0
2014-07-24 12:45:00,152.82,152.85,152.75,152.78,5000.0,131.2983,131.3241,131.2382,131.2639,5000.0
2014-07-24 12:50:00,152.73,152.79,152.69,152.75,7600.0,131.221,131.2725,131.1866,131.2382,7600.0
2014-07-24 12:55:00,152.8,152.83,152.78,152.78,2300.0,131.2811,131.3069,131.2639,131.2639,2300.0
2014-07-24 13:00:00,152.8,152.82,152.66,152.66,5400.0,131.2811,131.2983,131.1608,131.1608,5400.0
2014-07-24 13:05:00,152.67,152.67,152.57,152.6,4300.0,131.1694,131.1694,131.0835,131.1093,4300.0
2014-07-24 13:10:00,152.64,152.64,152.49,152.51,77300.0,131.1436,131.1436,131.0148,131.032,77300.0
2014-07-24 13:15:00,152.51,152.55,152.48,152.55,16500.0,131.032,131.0663,131.0062,131.0663,16500.0
2014-07-24 13:20:00,152.56,152.58,152.46,152.49,35600.0,131.0749,131.0921,130.989,131.0148,35600.0
2014-07-24 13:25:00,152.52,152.58,152.49,152.51,9600.0,131.0405,131.0921,131.0148,131.032,9600.0
2014-07-24 13:30:00,152.56,152.62,152.51,152.62,13800.0,131.0749,131.1265,131.032,131.1265,13800.0
2014-07-24 13:35:00,152.62,152.7,152.61,152.7,3900.0,131.1265,131.1952,131.1179,131.1952,3900.0
2014-07-24 13:40:00,152.7,152.8,152.7,152.74,2700.0,131.1952,131.2811,131.1952,131.2296,2700.0
2014-07-24 13:45:00,152.76,152.76,152.63,152.72,3600.0,131.2467,131.2467,131.1351,131.2124,3600.0
2014-07-24 13:50:00,152.73,152.91,152.73,152.91,6400.0,131.221,131.3756,131.221,131.3756,6400.0
2014-07-24 13:55:00,152.92,153.06,152.92,153.06,6700.0,131.3842,131.5045,131.3842,131.5045,6700.0
2014-07-24 14:00:00,153.07,153.07,152.82,152.89,7100.0,131.5131,131.5131,131.2983,131.3584,7100.0
2014-07-24 14:05:00,152.89,152.89,152.72,152.78,6000.0,131.3584,131.3584,131.2124,131.2639,6000.0
2014-07-24 14:10:00,152.79,152.9,152.79,152.8,4000.0,131.2725,131.367,131.2725,131.2811,4000.0
2014-07-24 14:15:00,152.8,152.81,152.77,152.77,2700.0,131.2811,131.2897,131.2553,131.2553,2700.0
2014-07-24 14:20:00,152.8,152.92,152.79,152.87,4100.0,131.2811,131.3842,131.2725,131.3413,4100.0
2014-07-24 14:25:00,152.89,152.91,152.84,152.89,9300.0,131.3584,131.3756,131.3155,131.3584,9300.0
2014-07-24 14:30:00,152.9,152.92,152.78,152.8,6900.0,131.367,131.3842,131.2639,131.2811,6900.0
2014-07-24 14:35:00,152.8,152.84,152.68,152.68,5100.0,131.2811,131.3155,131.178,131.178,5100.0
2014-07-24 14:40:00,152.68,152.7,152.6,152.63,6300.0,131.178,131.1952,131.1093,131.1351,6300.0
2014-07-24 14:45:00,152.6,152.63,152.58,152.62,9800.0,131.1093,131.1351,131.0921,131.1265,9800.0
2014-07-24 14:50:00,152.62,152.67,152.58,152.67,4500.0,131.1265,131.1694,131.0921,131.1694,4500.0
2014-07-24 14:55:00,152.68,152.8,152.52,152.53,4200.0,131.178,131.2811,131.0405,131.0491,4200.0
2014-07-24 15:00:00,152.53,152.54,152.45,152.5,10600.0,131.0491,131.0577,130.9804,131.0234,10600.0
2014-07-24 15:05:00,152.5,152.57,152.41,152.55,6600.0,131.0234,131.0835,130.946,131.0663,6600.0
2014-07-24 15:10:00,152.51,152.63,152.51,152.62,3300.0,131.032,131.1351,131.032,131.1265,3300.0
2014-07-24 15:15:00,152.6,152.66,152.56,152.66,3100.0,131.1093,131.1608,131.0749,131.1608,3100.0
2014-07-24 15:20:00,152.66,152.66,152.52,152.6,9500.0,131.1608,131.1608,131.0405,131.1093,9500.0
2014-07-24 15:25:00,152.63,152.65,152.55,152.56,10100.0,131.1351,131.1522,131.0663,131.0749,10100.0
2014-07-24 15:30:00,152.54,152.75,152.54,152.75,8000.0,131.0577,131.2382,131.0577,131.2382,8000.0
2014-07-24 15:35:00,152.74,152.74,152.63,152.65,14500.0,131.2296,131.2296,131.1351,131.1522,14500.0
2014-07-24 15:40:00,152.68,152.74,152.67,152.71,12300.0,131.178,131.2296,131.1694,131.2038,12300.0
2014-07-24 15:45:00,152.72,152.73,152.62,152.62,19300.0,131.2124,131.221,131.1265,131.1265,19300.0
2014-07-24 15:50:00,152.61,152.63,152.58,152.59,23700.0,131.1179,131.1351,131.0921,131.1007,23700.0
2014-07-24 15:55:00,152.6,152.63,152.47,152.48,45100.0,131.1093,131.1351,130.9976,131.0062,45100.0
2014-07-25 09:30:00,152.0,152.41,151.71,151.75,19600.0,130.5938,130.946,130.3446,130.379,19600.0
2014-07-25 09:35:00,151.75,152.04,151.55,151.99,13300.0,130.379,130.6281,130.2072,130.5852,13300.0
2014-07-25 09:40:00,152.0,152.08,151.9,152.0,12400.0,130.5938,130.6625,130.5079,130.5938,12400.0
2014-07-25 09:45:00,151.97,152.05,151.84,151.88,6000.0,130.568,130.6367,130.4563,130.4907,6000.0
2014-07-25 09:50:00,152.0,152.04,151.95,152.0,12100.0,130.5938,130.6281,130.5508,130.5938,12100.0
2014-07-25 09:55:00,152.0,152.05,151.87,151.98,10500.0,130.5938,130.6367,130.4821,130.5766,10500.0
2014-07-25 10:00:00,152.03,152.18,151.95,151.95,8200.0,130.6196,130.7484,130.5508,130.5508,8200.0
2014-07-25 10:05:00,151.9,152.01,151.9,152.0,8000.0,130.5079,130.6024,130.5079,130.5938,8000.0
2014-07-25 10:10:00,152.0,152.0,151.94,151.98,5700.0,130.5938,130.5938,130.5422,130.5766,5700.0
2014-07-25 10:15:00,151.99,152.09,151.98,151.99,5400.0,130.5852,130.6711,130.5766,130.5852,5400.0
2014-07-25 10:20:00,152.0,152.24,151.95,152.23,4400.0,130.5938,130.8,130.5508,130.7914,4400.0
2014-07-25 10:25:00,152.26,152.32,152.25,152.3,3100.0,130.8172,130.8687,130.8086,130.8515,3100.0
2014-07-25 10:30:00,152.29,152.32,152.0,152.15,18200.0,130.8429,130.8687,130.5938,130.7227,18200.0
2014-07-25 10:35:00,152.18,152.18,152.05,152.06,4500.0,130.7484,130.7484,130.6367,130.6453,4500.0
2014-07-25 10:40:00,152.15,152.15,151.96,152.03,4600.0,130.7227,130.7227,130.5594,130.6196,4600.0
2014-07-25 10:45:00,152.04,152.24,152.03,152.23,4100.0,130.6281,130.8,130.6196,130.7914,4100.0
2014-07-25 10:50:00,152.23,152.24,151.91,152.0,24600.0,130.7914,130.8,130.5165,130.5938,24600.0
2014-07-25 10:55:00,151.99,152.0,151.81,151.86,10500.0,130.5852,130.5938,130.4305,130.4735,10500.0
2014-07-25 11:00:00,151.87,151.87,151.68,151.77,9600.0,130.4821,130.4821,130.3188,130.3962,9600.0
2014-07-25 11:05:00,151.84,151.86,151.74,151.84,4600.0,130.4563,130.4735,130.3704,130.4563,4600.0
2014-07-25 11:10:00,151.82,151.84,151.73,151.8,2800.0,130.4391,130.4563,130.3618,130.4219,2800.0
2014-07-25 11:15:00,151.74,151.79,151.66,151.69,9100.0,130.3704,130.4134,130.3017,130.3274,9100.0
2014-07-25 11:20:00,151.69,151.69,151.46,151.51,10300.0,130.3274,130.3274,130.1298,130.1728,10300.0
2014-07-25 11:25:00,151.54,151.71,151.53,151.71,3700.0,130.1986,130.3446,130.19,130.3446,3700.0
2014-07-25 11:30:00,151.78,151.85,151.78,151.85,3400.0,130.4048,130.4649,130.4048,130.4649,3400.0
2014-07-25 11:35:00,151.85,151.86,151.7,151.74,11000.0,130.4649,130.4735,130.336,130.3704,11000.0
2014-07-25 11:40:00,151.74,151.74,151.6,151.71,3900.0,130.3704,130.3704,130.2501,130.3446,3900.0
2014-07-25 11:45:00,151.65,151.67,151.47,151.47,3700.0,130.2931,130.3103,130.1384,130.1384,3700.0
2014-07-25 11:50:00,151.47,151.53,151.46,151.47,3300.0,130.1384,130.19,130.1298,130.1384,3300.0
2014-07-25 11:55:00,151.49,151.49,151.36,151.36,5100.0,130.1556,130.1556,130.0439,130.0439,5100.0
2014-07-25 12:00:00,151.38,151.52,151.36,151.51,4400.0,130.0611,130.1814,130.0439,130.1728,4400.0
2014-07-25 12:05:00,151.52,151.6,151.52,151.6,3400.0,130.1814,130.2501,130.1814,130.2501,3400.0
2014-07-25 12:10:00,151.61,151.61,151.42,151.42,4300.0,130.2587,130.2587,130.0955,130.0955,4300.0
2014-07-25 12:15:00,151.42,151.53,151.42,151.53,3800.0,130.0955,130.19,130.0955,130.19,3800.0
2014-07-25 12:20:00,151.52,151.52,151.48,151.49,2400.0,130.1814,130.1814,130.147,130.1556,2400.0
2014-07-25 12:25:00,151.51,151.58,151.5,151.54,6400.0,130.1728,130.2329,130.1642,130.1986,6400.0
2014-07-25 12:30:00,151.53,151.55,151.5,151.55,3800.0,130.19,130.2072,130.1642,130.2072,3800.0
2014-07-25 12:35:00,151.54,151.63,151.53,151.63,3200.0,130.1986,130.2759,130.19,130.2759,3200.0
2014-07-25 12:40:00,151.61,151.63,151.58,151.58,2400.0,130.2587,130.2759,130.2329,130.2329,2400.0
2014-07-25 12:45:00,151.57,151.64,151.53,151.6,3500.0,130.2243,130.2845,130.19,130.2501,3500.0
2014-07-25 12:50:00,151.6,151.64,151.58,151.61,4000.0,130.2501,130.2845,130.2329,130.2587,4000.0
2014-07-25 12:55:00,151.6,151.61,151.57,151.6,3000.0,130.2501,130.2587,130.2243,130.2501,3000.0
2014-07-25 13:00:00,151.6,151.62,151.57,151.62,3100.0,130.2501,130.2673,130.2243,130.2673,3100.0
2014-07-25 13:05:00,151.62,151.67,151.6,151.6,4500.0,130.2673,130.3103,130.2501,130.2501,4500.0
2014-07-25 13:10:00,151.6,151.61,151.58,151.6,1900.0,130.2501,130.2587,130.2329,130.2501,1900.0
2014-07-25 13:15:00,151.6,151.6,151.48,151.5,11300.0,130.2501,130.2501,130.147,130.1642,11300.0
2014-07-25 13:20:00,151.48,151.51,151.36,151.36,14700.0,130.147,130.1728,130.0439,130.0439,14700.0
2014-07-25 13:25:00,151.36,151.41,151.34,151.4,8800.0,130.0439,130.0869,130.0267,130.0783,8800.0
2014-07-25 13:30:00,151.37,151.37,151.06,151.07,14200.0,130.0525,130.0525,129.7862,129.7947,14200.0
2014-07-25 13:35:00,151.06,151.15,150.98,151.15,22400.0,129.7862,129.8635,129.7174,129.8635,22400.0
2014-07-25 13:40:00,151.15,151.25,151.15,151.19,3700.0,129.8635,129.9494,129.8635,129.8978,3700.0
2014-07-25 13:45:00,151.17,151.31,151.17,151.31,9700.0,129.8807,130.0009,129.8807,130.0009,9700.0
2014-07-25 13:50:00,151.32,151.34,151.25,151.25,5500.0,130.0095,130.0267,129.9494,129.9494,5500.0
2014-07-25 13:55:00,151.26,151.26,151.13,151.18,5600.0,129.958,129.958,129.8463,129.8893,5600.0
2014-07-25 14:00:00,151.17,151.22,151.05,151.22,4200.0,129.8807,129.9236,129.7776,129.9236,4200.0
2014-07-25 14:05:00,151.22,151.28,151.2,151.25,7500.0,129.9236,129.9752,129.9064,129.9494,7500.0
2014-07-25 14:10:00,151.25,151.26,151.18,151.2,5000.0,129.9494,129.958,129.8893,129.9064,5000.0
2014-07-25 14:15:00,151.22,151.26,151.2,151.23,7900.0,129.9236,129.958,129.9064,129.9322,7900.0
2014-07-25 14:20:00,151.2,151.22,151.17,151.21,3000.0,129.9064,129.9236,129.8807,129.915,3000.0
2014-07-25 14:25:00,151.22,151.26,151.2,151.21,9000.0,129.9236,129.958,129.9064,129.915,9000.0
2014-07-25 14:30:00,151.21,151.24,151.17,151.22,8400.0,129.915,129.9408,129.8807,129.9236,8400.0
2014-07-25 14:35:00,151.22,151.24,151.21,151.23,3900.0,129.9236,129.9408,129.915,129.9322,3900.0
2014-07-25 14:40:00,151.24,151.27,151.23,151.25,7700.0,129.9408,129.9666,129.9322,129.9494,7700.0
2014-07-25 14:45:00,151.25,151.26,151.2,151.2,5700.0,129.9494,129.958,129.9064,129.9064,5700.0
2014-07-25 14:50:00,151.2,151.2,151.08,151.08,5600.0,129.9064,129.9064,129.8033,129.8033,5600.0
2014-07-25 14:55:00,151.08,151.25,151.08,151.22,7400.0,129.8033,129.9494,129.8033,129.9236,7400.0
2014-07-25 15:00:00,151.24,151.24,150.99,151.0,9300.0,129.9408,129.9408,129.726,129.7346,9300.0
2014-07-25 15:05:00,150.99,151.15,150.99,151.13,11600.0,129.726,129.8635,129.726,129.8463,11600.0
2014-07-25 15:10:00,151.14,151.22,151.12,151.14,8100.0,129.8549,129.9236,129.8377,129.8549,8100.0
2014-07-25 15:15:00,151.13,151.21,151.09,151.18,7400.0,129.8463,129.915,129.8119,129.8893,7400.0
2014-07-25 15:20:00,151.19,151.2,151.06,151.06,11600.0,129.8978,129.9064,129.7862,129.7862,11600.0
2014-07-25 15:25:00,151.03,151.07,151.01,151.02,4100.0,129.7604,129.7947,129.7432,129.7518,4100.0
2014-07-25 15:30:00,151.01,151.03,150.83,150.85,14600.0,129.7432,129.7604,129.5885,129.6057,14600.0
2014-07-25 15:35:00,150.88,150.94,150.8,150.81,27300.0,129.6315,129.6831,129.5628,129.5714,27300.0
2014-07-25 15:40:00,150.8,150.93,150.8,150.92,26800.0,129.5628,129.6745,129.5628,129.6659,26800.0
2014-07-25 15:45:00,150.93,151.03,150.92,150.97,28000.0,129.6745,129.7604,129.6659,129.7088,28000.0
2014-07-25 15:50:00,150.97,151.0,150.89,150.94,40800.0,129.7088,129.7346,129.6401,129.6831,40800.0
2014-07-25 15:55:00,150.93,151.08,150.86,150.9,185300.0,129.6745,129.8033,129.6143,129.6487,185300.0
2014-07-28 09:30:00,150.9,151.46,150.82,150.86,18200.0,129.6487,130.1298,129.58,129.6143,18200.0
2014-07-28 09:35:00,150.86,150.93,150.35,150.49,15200.0,129.6143,129.6745,129.1761,129.2964,15200.0
2014-07-28 09:40:00,150.48,150.48,149.81,149.81,23800.0,129.2878,129.2878,128.7122,128.7122,23800.0
2014-07-28 09:45:00,149.85,150.01,149.66,149.78,12700.0,128.7466,128.884,128.5833,128.6864,12700.0
2014-07-28 09:50:00,149.83,149.99,149.61,149.99,15700.0,128.7294,128.8668,128.5404,128.8668,15700.0
2014-07-28 09:55:00,149.9,149.92,149.68,149.91,12500.0,128.7895,128.8067,128.6005,128.7981,12500.0
2014-07-28 10:00:00,149.89,149.89,149.55,149.65,13700.0,128.7809,128.7809,128.4888,128.5747,13700.0
2014-07-28 10:05:00,149.65,149.75,149.47,149.47,8700.0,128.5747,128.6606,128.4201,128.4201,8700.0
2014-07-28 10:10:00,149.45,149.58,149.35,149.51,9000.0,128.4029,128.5146,128.317,128.4544,9000.0
2014-07-28 10:15:00,149.55,149.59,149.04,149.26,16900.0,128.4888,128.5232,128.0506,128.2397,16900.0
2014-07-28 10:20:00,149.22,149.3,149.16,149.21,9000.0,128.2053,128.274,128.1537,128.1967,9000.0
2014-07-28 10:25:00,149.16,149.44,149.16,149.36,12900.0,128.1537,128.3943,128.1537,128.3256,12900.0
2014-07-28 10:30:00,149.34,149.35,149.09,149.09,9600.0,128.3084,128.317,128.0936,128.0936,9600.0
2014-07-28 10:35:00,149.08,149.2,148.91,148.94,48300.0,128.085,128.1881,127.9389,127.9647,48300.0
2014-07-28 10:40:00,148.97,149.01,148.79,149.0,9700.0,127.9905,128.0249,127.8358,128.0163,9700.0
2014-07-28 10:45:00,148.99,149.05,148.86,148.86,14200.0,128.0077,128.0592,127.896,127.896,14200.0
2014-07-28 10:50:00,148.86,148.92,148.78,148.81,15600.0,127.896,127.9475,127.8273,127.853,15600.0
2014-07-28 10:55:00,148.83,148.88,148.76,148.81,13500.0,127.8702,127.9132,127.8101,127.853,13500.0
2014-07-28 11:00:00,148.81,148.93,148.78,148.89,105500.0,127.853,127.9561,127.8273,127.9218,105500.0
2014-07-28 11:05:00,148.9,148.98,148.8,148.83,12500.0,127.9304,127.9991,127.8444,127.8702,12500.0
2014-07-28 11:10:00,148.88,148.93,148.77,148.77,8600.0,127.9132,127.9561,127.8187,127.8187,8600.0
2014-07-28 11:15:00,148.8,148.86,148.48,148.5,43800.0,127.8444,127.896,127.5695,127.5867,43800.0
2014-07-28 11:20:00,148.5,148.67,148.45,148.55,48600.0,127.5867,127.7327,127.5437,127.6296,48600.0
2014-07-28 11:25:00,148.55,148.62,148.42,148.45,32800.0,127.6296,127.6898,127.5179,127.5437,32800.0
2014-07-28 11:30:00,148.44,148.65,148.3,148.65,46600.0,127.5351,127.7156,127.4148,127.7156,46600.0
2014-07-28 11:35:00,148.64,148.86,148.6,148.73,15000.0,127.707,127.896,127.6726,127.7843,15000.0
2014-07-28 11:40:00,148.77,148.8,148.54,148.54,14300.0,127.8187,127.8444,127.621,127.621,14300.0
2014-07-28 11:45:00,148.6,148.8,148.59,148.8,9800.0,127.6726,127.8444,127.664,127.8444,9800.0
2014-07-28 11:50:00,148.78,148.85,148.59,148.59,17200.0,127.8273,127.8874,127.664,127.664,17200.0
2014-07-28 11:55:00,148.58,148.61,148.47,148.53,13500.0,127.6554,127.6812,127.5609,127.6125,13500.0
2014-07-28 12:00:00,148.5,148.55,148.49,148.5,10400.0,127.5867,127.6296,127.5781,127.5867,10400.0
2014-07-28 12:05:00,148.56,148.56,148.52,148.56,5900.0,127.6382,127.6382,127.6039,127.6382,5900.0
2014-07-28 12:10:00,148.53,148.53,148.4,148.51,18500.0,127.6125,127.6125,127.5008,127.5953,18500.0
2014-07-28 12:15:00,148.51,148.54,148.48,148.48,7000.0,127.5953,127.621,127.5695,127.5695,7000.0
2014-07-28 12:20:00,148.44,148.72,148.44,148.71,18600.0,127.5351,127.7757,127.5351,127.7671,18600.0
2014-07-28 12:25:00,148.71,148.78,148.69,148.69,4400.0,127.7671,127.8273,127.7499,127.7499,4400.0
2014-07-28 12:30:00,148.63,148.76,148.63,148.68,4700.0,127.6984,127.8101,127.6984,127.7413,4700.0
2014-07-28 12:35:00,148.69,148.75,148.64,148.64,5400.0,127.7499,127.8015,127.707,127.707,5400.0
2014-07-28 12:40:00,148.65,148.82,148.63,148.79,5500.0,127.7156,127.8616,127.6984,127.8358,5500.0
2014-07-28 12:45:00,148.79,148.9,148.79,148.89,6100.0,127.8358,127.9304,127.8358,127.9218,6100.0
2014-07-28 12:50:00,148.89,148.96,148.83,148.83,7800.0,127.9218,127.9819,127.8702,127.8702,7800.0
2014-07-28 12:55:00,148.81,148.83,148.72,148.78,7900.0,127.853,127.8702,127.7757,127.8273,7900.0
2014-07-28 13:00:00,148.76,148.94,148.71,148.92,14800.0,127.8101,127.9647,127.7671,127.9475,14800.0
2014-07-28 13:05:00,148.92,148.99,148.86,148.99,8000.0,127.9475,128.0077,127.896,128.0077,8000.0
2014-07-28 13:10:00,148.99,149.19,148.99,149.19,10100.0,128.0077,128.1795,128.0077,128.1795,10100.0
2014-07-28 13:15:00,149.17,149.27,149.1,149.14,16900.0,128.1623,128.2482,128.1022,128.1366,16900.0
2014-07-28 13:20:00,149.12,149.22,149.12,149.17,18000.0,128.1194,128.2053,128.1194,128.1623,18000.0
2014-07-28 13:25:00,149.19,149.2,149.13,149.19,11800.0,128.1795,128.1881,128.128,128.1795,11800.0
2014-07-28 13:30:00,149.19,149.39,149.15,149.29,23300.0,128.1795,128.3513,128.1451,128.2654,23300.0
2014-07-28 13:35:00,149.34,149.48,149.32,149.48,43800.0,128.3084,128.4287,128.2912,128.4287,43800.0
2014-07-28 13:40:00,149.5,149.55,149.37,149.38,16400.0,128.4459,128.4888,128.3342,128.3428,16400.0
2014-07-28 13:45:00,149.36,149.49,149.23,149.23,12900.0,128.3256,128.4373,128.2139,128.2139,12900.0
2014-07-28 13:50:00,149.29,149.41,149.25,149.41,16100.0,128.2654,128.3685,128.2311,128.3685,16100.0
2014-07-28 13:55:00,149.39,149.52,149.39,149.48,6200.0,128.3513,128.463,128.3513,128.4287,6200.0
2014-07-28 14:00:00,149.52,149.62,149.52,149.6,6000.0,128.463,128.549,128.463,128.5318,6000.0
2014-07-28 14:05:00,149.57,149.65,149.54,149.65,7200.0,128.506,128.5747,128.4802,128.5747,7200.0
2014-07-28 14:10:00,149.67,149.72,149.64,149.69,4800.0,128.5919,128.6349,128.5661,128.6091,4800.0
2014-07-28 14:15:00,149.7,149.71,149.57,149.62,6900.0,128.6177,128.6263,128.506,128.549,6900.0
2014-07-28 14:20:00,149.6,149.77,149.6,149.61,8800.0,128.5318,128.6778,128.5318,128.5404,8800.0
2014-07-28 14:25:00,149.61,149.67,149.61,149.63,12500.0,128.5404,128.5919,128.5404,128.5575,12500.0
2014-07-28 14:30:00,149.63,149.63,149.5,149.57,11500.0,128.5575,128.5575,128.4459,128.506,11500.0
2014-07-28 14:35:00,149.57,149.57,149.45,149.48,11900.0,128.506,128.506,128.4029,128.4287,11900.0
2014-07-28 14:40:00,149.5,149.51,149.15,149.25,6800.0,128.4459,128.4544,128.1451,128.2311,6800.0
2014-07-28 14:45:00,149.27,149.37,149.27,149.33,9000.0,128.2482,128.3342,128.2482,128.2998,9000.0
2014-07-28 14:50:00,149.33,149.44,149.26,149.26,6600.0,128.2998,128.3943,128.2397,128.2397,6600.0
2014-07-28 14:55:00,149.25,149.27,149.17,149.25,7000.0,128.2311,128.2482,128.1623,128.2311,7000.0
2014-07-28 15:00:00,149.28,149.45,149.26,149.4,11400.0,128.2568,128.4029,128.2397,128.3599,11400.0
2014-07-28 15:05:00,149.4,149.55,149.38,149.52,12100.0,128.3599,128.4888,128.3428,128.463,12100.0
2014-07-28 15:10:00,149.49,149.53,149.39,149.52,10600.0,128.4373,128.4716,128.3513,128.463,10600.0
2014-07-28 15:15:00,149.51,149.51,149.38,149.42,10800.0,128.4544,128.4544,128.3428,128.3771,10800.0
2014-07-28 15:20:00,149.4,149.42,149.38,149.39,22700.0,128.3599,128.3771,128.3428,128.3513,22700.0
2014-07-28 15:25:00,149.4,149.53,149.38,149.53,20800.0,128.3599,128.4716,128.3428,128.4716,20800.0
2014-07-28 15:30:00,149.54,149.63,149.54,149.58,20900.0,128.4802,128.5575,128.4802,128.5146,20900.0
2014-07-28 15:35:00,149.57,149.61,149.53,149.55,21500.0,128.506,128.5404,128.4716,128.4888,21500.0
2014-07-28 15:40:00,149.55,149.78,149.53,149.75,31100.0,128.4888,128.6864,128.4716,128.6606,31100.0
2014-07-28 15:45:00,149.74,149.78,149.56,149.61,34900.0,128.6521,128.6864,128.4974,128.5404,34900.0
2014-07-28 15:50:00,149.6,149.69,149.58,149.6,39100.0,128.5318,128.6091,128.5146,128.5318,39100.0
2014-07-28 15:55:00,149.59,149.65,149.19,149.52,81900.0,128.5232,128.5747,128.1795,128.463,81900.0
2014-07-29 09:30:00,148.5,149.86,148.5,149.86,45800.0,127.5867,128.7552,127.5867,128.7552,45800.0
2014-07-29 09:35:00,149.64,149.75,149.22,149.32,41900.0,128.5661,128.6606,128.2053,128.2912,41900.0
2014-07-29 09:40:00,149.32,149.44,149.14,149.43,24200.0,128.2912,128.3943,128.1366,128.3857,24200.0
2014-07-29 09:45:00,149.42,149.55,149.21,149.55,10700.0,128.3771,128.4888,128.1967,128.4888,10700.0
2014-07-29 09:50:00,149.55,149.55,149.09,149.41,16600.0,128.4888,128.4888,128.0936,128.3685,16600.0
2014-07-29 09:55:00,149.41,149.49,149.27,149.35,8700.0,128.3685,128.4373,128.2482,128.317,8700.0
2014-07-29 10:00:00,149.34,149.42,149.2,149.23,15100.0,128.3084,128.3771,128.1881,128.2139,15100.0
2014-07-29 10:05:00,149.26,149.34,149.05,149.32,17800.0,128.2397,128.3084,128.0592,128.2912,17800.0
2014-07-29 10:10:00,149.32,149.38,149.25,149.35,7600.0,128.2912,128.3428,128.2311,128.317,7600.0
2014-07-29 10:15:00,149.38,149.38,149.2,149.21,10100.0,128.3428,128.3428,128.1881,128.1967,10100.0
2014-07-29 10:20:00,149.26,149.26,148.9,148.91,17700.0,128.2397,128.2397,127.9304,127.9389,17700.0
2014-07-29 10:25:00,148.89,149.1,148.89,149.09,13800.0,127.9218,128.1022,127.9218,128.0936,13800.0
2014-07-29 10:30:00,149.08,149.1,148.98,149.0,9900.0,128.085,128.1022,127.9991,128.0163,9900.0
2014-07-29 10:35:00,149.0,149.05,148.95,149.05,17400.0,128.0163,128.0592,127.9733,128.0592,17400.0
2014-07-29 10:40:00,149.05,149.09,148.94,149.02,10000.0,128.0592,128.0936,127.9647,128.0335,10000.0
2014-07-29 10:45:00,149.01,149.01,148.77,148.78,8300.0,128.0249,128.0249,127.8187,127.8273,8300.0
2014-07-29 10:50:00,148.78,148.78,148.5,148.61,28500.0,127.8273,127.8273,127.5867,127.6812,28500.0
2014-07-29 10:55:00,148.55,148.62,148.55,148.55,4200.0,127.6296,127.6898,127.6296,127.6296,4200.0
2014-07-29 11:00:00,148.54,148.61,148.38,148.4,16200.0,127.621,127.6812,127.4836,127.5008,16200.0
2014-07-29 11:05:00,148.38,148.44,148.18,148.25,34400.0,127.4836,127.5351,127.3117,127.3719,34400.0
2014-07-29 11:10:00,148.17,148.18,148.0,148.17,16900.0,127.3032,127.3117,127.1571,127.3032,16900.0
2014-07-29 11:15:00,148.17,148.29,148.15,148.25,19500.0,127.3032,127.4063,127.286,127.3719,19500.0
2014-07-29 11:20:00,148.28,148.37,148.27,148.29,8800.0,127.3977,127.475,127.3891,127.4063,8800.0
2014-07-29 11:25:00,148.29,148.29,148.18,148.18,9100.0,127.4063,127.4063,127.3117,127.3117,9100.0
2014-07-29 11:30:00,148.14,148.2,147.95,147.99,19900.0,127.2774,127.3289,127.1141,127.1485,19900.0
2014-07-29 11:35:00,147.99,147.99,147.79,147.89,18500.0,127.1485,127.1485,126.9767,127.0626,18500.0
2014-07-29 11:40:00,147.89,148.01,147.84,148.0,11200.0,127.0626,127.1657,127.0196,127.1571,11200.0
2014-07-29 11:45:00,148.0,148.01,147.88,147.98,14700.0,127.1571,127.1657,127.054,127.1399,14700.0
2014-07-29 11:50:00,147.98,148.01,147.92,147.99,17000.0,127.1399,127.1657,127.0884,127.1485,17000.0
2014-07-29 11:55:00,147.98,148.14,147.94,148.11,20200.0,127.1399,127.2774,127.1055,127.2516,20200.0
2014-07-29 12:00:00,148.11,148.22,148.11,148.21,18600.0,127.2516,127.3461,127.2516,127.3375,18600.0
2014-07-29 12:05:00,148.22,148.28,148.22,148.24,8700.0,127.3461,127.3977,127.3461,127.3633,8700.0
2014-07-29 12:10:00,148.19,148.23,148.15,148.22,16400.0,127.3203,127.3547,127.286,127.3461,16400.0
2014-07-29 12:15:00,148.22,148.3,148.18,148.28,11300.0,127.3461,127.4148,127.3117,127.3977,11300.0
2014-07-29 12:20:00,148.28,148.37,148.28,148.37,8600.0,127.3977,127.475,127.3977,127.475,8600.0
2014-07-29 12:25:00,148.45,148.45,148.39,148.44,3200.0,127.5437,127.5437,127.4922,127.5351,3200.0
2014-07-29 12:30:00,148.44,148.44,148.31,148.31,8200.0,127.5351,127.5351,127.4234,127.4234,8200.0
2014-07-29 12:35:00,148.34,148.38,148.3,148.38,12100.0,127.4492,127.4836,127.4148,127.4836,12100.0
2014-07-29 12:40:00,148.42,148.43,148.39,148.42,5600.0,127.5179,127.5265,127.4922,127.5179,5600.0
2014-07-29 12:45:00,148.42,148.49,148.42,148.48,12000.0,127.5179,127.5781,127.5179,127.5695,12000.0
2014-07-29 12:50:00,148.47,148.51,148.43,148.43,5400.0,127.5609,127.5953,127.5265,127.5265,5400.0
2014-07-29 12:55:00,148.42,148.46,148.35,148.39,10100.0,127.5179,127.5523,127.4578,127.4922,10100.0
2014-07-29 13:00:00,148.38,148.38,148.26,148.32,20100.0,127.4836,127.4836,127.3805,127.432,20100.0
2014-07-29 13:05:00,148.32,148.37,148.32,148.36,4400.0,127.432,127.475,127.432,127.4664,4400.0
2014-07-29 13:10:00,148.36,148.36,148.27,148.33,11400.0,127.4664,127.4664,127.3891,127.4406,11400.0
2014-07-29 13:15:00,148.33,148.34,148.27,148.32,10100.0,127.4406,127.4492,127.3891,127.432,10100.0
2014-07-29 13:20:00,148.31,148.46,148.3,148.44,14600.0,127.4234,127.5523,127.4148,127.5351,14600.0
2014-07-29 13:25:00,148.46,148.49,148.41,148.43,5400.0,127.5523,127.5781,127.5094,127.5265,5400.0
2014-07-29 13:30:00,148.42,148.42,148.31,148.36,9500.0,127.5179,127.5179,127.4234,127.4664,9500.0
2014-07-29 13:35:00,148.34,148.35,148.22,148.26,18200.0,127.4492,127.4578,127.3461,127.3805,18200.0
2014-07-29 13:40:00,148.26,148.36,148.26,148.36,8300.0,127.3805,127.4664,127.3805,127.4664,8300.0
2014-07-29 13:45:00,148.35,148.35,148.24,148.32,12300.0,127.4578,127.4578,127.3633,127.432,12300.0
2014-07-29 13:50:00,148.32,148.38,148.21,148.38,13800.0,127.432,127.4836,127.3375,127.4836,13800.0
2014-07-29 13:55:00,148.4,148.46,148.4,148.45,5200.0,127.5008,127.5523,127.5008,127.5437,5200.0
2014-07-29 14:00:00,148.45,148.45,148.38,148.38,6400.0,127.5437,127.5437,127.4836,127.4836,6400.0
2014-07-29 14:05:00,148.37,148.37,148.3,148.33,9400.0,127.475,127.475,127.4148,127.4406,9400.0
2014-07-29 14:10:00,148.34,148.37,148.32,148.37,14900.0,127.4492,127.475,127.432,127.475,14900.0
2014-07-29 14:15:00,148.38,148.46,148.29,148.29,13200.0,127.4836,127.5523,127.4063,127.4063,13200.0
2014-07-29 14:20:00,148.31,148.31,148.03,148.05,12100.0,127.4234,127.4234,127.1829,127.2001,12100.0
2014-07-29 14:25:00,148.05,148.08,147.92,148.08,23000.0,127.2001,127.2258,127.0884,127.2258,23000.0
2014-07-29 14:30:00,148.08,148.11,148.07,148.1,10100.0,127.2258,127.2516,127.2172,127.243,10100.0
2014-07-29 14:35:00,148.09,148.09,147.93,147.93,11000.0,127.2344,127.2344,127.097,127.097,11000.0
2014-07-29 14:40:00,147.95,147.96,147.77,147.77,27400.0,127.1141,127.1227,126.9595,126.9595,27400.0
2014-07-29 14:45:00,147.77,147.77,147.66,147.75,59700.0,126.9595,126.9595,126.865,126.9423,59700.0
2014-07-29 14:50:00,147.78,147.79,147.7,147.74,23400.0,126.9681,126.9767,126.8993,126.9337,23400.0
2014-07-29 14:55:00,147.74,147.77,147.7,147.77,13100.0,126.9337,126.9595,126.8993,126.9595,13100.0
2014-07-29 15:00:00,147.72,147.8,147.69,147.8,19400.0,126.9165,126.9853,126.8908,126.9853,19400.0
2014-07-29 15:05:00,147.83,147.83,147.75,147.76,11300.0,127.011,127.011,126.9423,126.9509,11300.0
2014-07-29 15:10:00,147.76,147.78,147.66,147.77,12800.0,126.9509,126.9681,126.865,126.9595,12800.0
2014-07-29 15:15:00,147.77,147.8,147.75,147.79,11500.0,126.9595,126.9853,126.9423,126.9767,11500.0
2014-07-29 15:20:00,147.8,147.81,147.71,147.71,27800.0,126.9853,126.9939,126.9079,126.9079,27800.0
2014-07-29 15:25:00,147.72,147.72,147.61,147.61,24400.0,126.9165,126.9165,126.822,126.822,24400.0
2014-07-29 15:30:00,147.6,147.6,147.36,147.38,27700.0,126.8134,126.8134,126.6072,126.6244,27700.0
2014-07-29 15:35:00,147.39,147.47,147.32,147.46,36100.0,126.633,126.7017,126.5729,126.6931,36100.0
2014-07-29 15:40:00,147.46,147.55,147.41,147.41,39300.0,126.6931,126.7705,126.6502,126.6502,39300.0
2014-07-29 15:45:00,147.4,147.42,147.2,147.28,47000.0,126.6416,126.6588,126.4698,126.5385,47000.0
2014-07-29 15:50:00,147.26,147.31,147.22,147.26,39100.0,126.5213,126.5643,126.4869,126.5213,39100.0
2014-07-29 15:55:00,147.26,147.3,147.04,147.14,74500.0,126.5213,126.5557,126.3323,126.4182,74500.0
2014-07-30 09:30:00,147.36,148.39,147.36,148.17,48400.0,126.6072,127.4922,126.6072,127.3032,48400.0
2014-07-30 09:35:00,148.1,148.24,147.65,148.05,18500.0,127.243,127.3633,126.8564,127.2001,18500.0
2014-07-30 09:40:00,148.09,148.19,147.83,147.97,14400.0,127.2344,127.3203,127.011,127.1313,14400.0
2014-07-30 09:45:00,148.05,148.37,147.93,148.37,20000.0,127.2001,127.475,127.097,127.475,20000.0
2014-07-30 09:50:00,148.37,148.64,148.08,148.34,16800.0,127.475,127.707,127.2258,127.4492,16800.0
2014-07-30 09:55:00,148.34,148.52,148.05,148.05,17300.0,127.4492,127.6039,127.2001,127.2001,17300.0
2014-07-30 10:00:00,148.08,148.18,147.64,147.69,15700.0,127.2258,127.3117,126.8478,126.8908,15700.0
2014-07-30 10:05:00,147.68,147.72,147.55,147.68,12900.0,126.8822,126.9165,126.7705,126.8822,12900.0
2014-07-30 10:10:00,147.73,147.91,147.66,147.74,10600.0,126.9251,127.0798,126.865,126.9337,10600.0
2014-07-30 10:15:00,147.73,148.05,147.73,148.05,7100.0,126.9251,127.2001,126.9251,127.2001,7100.0
2014-07-30 10:20:00,148.08,148.28,148.08,148.15,10200.0,127.2258,127.3977,127.2258,127.286,10200.0
2014-07-30 10:25:00,148.15,148.35,148.11,148.19,9100.0,127.286,127.4578,127.2516,127.3203,9100.0
2014-07-30 10:30:00,148.24,148.32,148.07,148.32,11500.0,127.3633,127.432,127.2172,127.432,11500.0
2014-07-30 10:35:00,148.32,148.4,148.19,148.2,13500.0,127.432,127.5008,127.3203,127.3289,13500.0
2014-07-30 10:40:00,148.2,148.31,148.1,148.11,10000.0,127.3289,127.4234,127.243,127.2516,10000.0
2014-07-30 10:45:00,147.98,148.2,147.97,148.1,14000.0,127.1399,127.3289,127.1313,127.243,14000.0
2014-07-30 10:50:00,148.1,148.36,148.1,148.24,15400.0,127.243,127.4664,127.243,127.3633,15400.0
2014-07-30 10:55:00,148.24,148.25,148.12,148.2,12700.0,127.3633,127.3719,127.2602,127.3289,12700.0
2014-07-30 11:00:00,148.19,148.2,147.82,147.86,24400.0,127.3203,127.3289,127.0024,127.0368,24400.0
2014-07-30 11:05:00,147.86,148.03,147.69,147.98,10900.0,127.0368,127.1829,126.8908,127.1399,10900.0
2014-07-30 11:10:00,148.02,148.21,147.95,148.19,14100.0,127.1743,127.3375,127.1141,127.3203,14100.0
2014-07-30 11:15:00,148.2,148.39,148.17,148.38,6400.0,127.3289,127.4922,127.3032,127.4836,6400.0
2014-07-30 11:20:00,148.33,148.55,148.33,148.5,11800.0,127.4406,127.6296,127.4406,127.5867,11800.0
2014-07-30 11:25:00,148.47,148.49,148.35,148.42,9800.0,127.5609,127.5781,127.4578,127.5179,9800.0
2014-07-30 11:30:00,148.41,148.49,148.35,148.36,8800.0,127.5094,127.5781,127.4578,127.4664,8800.0
2014-07-30 11:35:00,148.36,148.47,148.29,148.34,14100.0,127.4664,127.5609,127.4063,127.4492,14100.0
2014-07-30 11:40:00,148.29,148.59,148.21,148.43,12800.0,127.4063,127.664,127.3375,127.5265,12800.0
2014-07-30 11:45:00,148.43,148.45,148.32,148.32,10400.0,127.5265,127.5437,127.432,127.432,10400.0
2014-07-30 11:50:00,148.28,148.34,148.17,148.17,7300.0,127.3977,127.4492,127.3032,127.3032,7300.0
2014-07-30 11:55:00,148.17,148.25,148.05,148.18,12500.0,127.3032,127.3719,127.2001,127.3117,12500.0
2014-07-30 12:00:00,148.21,148.26,148.09,148.09,15000.0,127.3375,127.3805,127.2344,127.2344,15000.0
2014-07-30 12:05:00,148.08,148.15,148.04,148.08,5400.0,127.2258,127.286,127.1915,127.2258,5400.0
2014-07-30 12:10:00,148.09,148.43,148.09,148.3,6800.0,127.2344,127.5265,127.2344,127.4148,6800.0
2014-07-30 12:15:00,148.35,148.45,148.31,148.43,4800.0,127.4578,127.5437,127.4234,127.5265,4800.0
2014-07-30 12:20:00,148.38,148.72,148.33,148.67,17400.0,127.4836,127.7757,127.4406,127.7327,17400.0
2014-07-30 12:25:00,148.67,148.67,148.54,148.54,5800.0,127.7327,127.7327,127.621,127.621,5800.0
2014-07-30 12:30:00,148.6,148.64,148.53,148.59,6900.0,127.6726,127.707,127.6125,127.664,6900.0
2014-07-30 12:35:00,148.62,148.85,148.58,148.81,12100.0,127.6898,127.8874,127.6554,127.853,12100.0
2014-07-30 12:40:00,148.81,149.0,148.8,148.88,16400.0,127.853,128.0163,127.8444,127.9132,16400.0
2014-07-30 12:45:00,148.92,148.97,148.91,148.92,4200.0,127.9475,127.9905,127.9389,127.9475,4200.0
2014-07-30 12:50:00,148.94,148.97,148.86,148.95,5900.0,127.9647,127.9905,127.896,127.9733,5900.0
2014-07-30 12:55:00,148.93,149.04,148.93,148.96,9400.0,127.9561,128.0506,127.9561,127.9819,9400.0
2014-07-30 13:00:00,148.97,148.98,148.78,148.92,7700.0,127.9905,127.9991,127.8273,127.9475,7700.0
2014-07-30 13:05:00,148.9,148.9,148.7,148.79,7400.0,127.9304,127.9304,127.7585,127.8358,7400.0
2014-07-30 13:10:00,148.79,148.89,148.79,148.88,7900.0,127.8358,127.9218,127.8358,127.9132,7900.0
2014-07-30 13:15:00,148.88,148.88,148.7,148.73,7400.0,127.9132,127.9132,127.7585,127.7843,7400.0
2014-07-30 13:20:00,148.71,148.82,148.7,148.76,6700.0,127.7671,127.8616,127.7585,127.8101,6700.0
2014-07-30 13:25:00,148.75,148.76,148.64,148.75,9900.0,127.8015,127.8101,127.707,127.8015,9900.0
2014-07-30 13:30:00,148.75,149.09,148.74,149.07,9100.0,127.8015,128.0936,127.7929,128.0764,9100.0
2014-07-30 13:35:00,149.06,149.07,148.96,149.05,6100.0,128.0678,128.0764,127.9819,128.0592,6100.0
2014-07-30 13:40:00,149.01,149.15,148.97,149.1,8800.0,128.0249,128.1451,127.9905,128.1022,8800.0
2014-07-30 13:45:00,149.1,149.22,149.05,149.22,4500.0,128.1022,128.2053,128.0592,128.2053,4500.0
2014-07-30 13:50:00,149.22,149.35,149.2,149.26,13200.0,128.2053,128.317,128.1881,128.2397,13200.0
2014-07-30 13:55:00,149.24,149.33,149.15,149.33,9600.0,128.2225,128.2998,128.1451,128.2998,9600.0
2014-07-30 14:00:00,149.33,149.87,149.0,149.42,34600.0,128.2998,128.7637,128.0163,128.3771,34600.0
2014-07-30 14:05:00,149.45,149.91,149.41,149.91,16700.0,128.4029,128.7981,128.3685,128.7981,16700.0
2014-07-30 14:10:00,149.89,150.31,149.88,150.25,21000.0,128.7809,129.1418,128.7723,129.0902,21000.0
2014-07-30 14:15:00,150.24,150.34,150.02,150.1,14900.0,129.0816,129.1676,128.8926,128.9614,14900.0
2014-07-30 14:20:00,150.15,150.17,149.65,149.73,14200.0,129.0043,129.0215,128.5747,128.6435,14200.0
2014-07-30 14:25:00,149.69,149.83,149.65,149.83,11900.0,128.6091,128.7294,128.5747,128.7294,11900.0
2014-07-30 14:30:00,149.82,149.87,149.68,149.73,11600.0,128.7208,128.7637,128.6005,128.6435,11600.0
2014-07-30 14:35:00,149.78,149.79,149.61,149.76,15200.0,128.6864,128.695,128.5404,128.6692,15200.0
2014-07-30 14:40:00,149.77,149.91,149.71,149.8,11800.0,128.6778,128.7981,128.6263,128.7036,11800.0
2014-07-30 14:45:00,149.81,149.82,149.45,149.48,27800.0,128.7122,128.7208,128.4029,128.4287,27800.0
2014-07-30 14:50:00,149.49,149.62,149.46,149.57,9800.0,128.4373,128.549,128.4115,128.506,9800.0
2014-07-30 14:55:00,149.53,149.57,149.44,149.47,9000.0,128.4716,128.506,128.3943,128.4201,9000.0
2014-07-30 15:00:00,149.46,149.48,149.2,149.28,17500.0,128.4115,128.4287,128.1881,128.2568,17500.0
2014-07-30 15:05:00,149.28,149.28,149.16,149.24,15600.0,128.2568,128.2568,128.1537,128.2225,15600.0
2014-07-30 15:10:00,149.26,149.34,149.02,149.2,16000.0,128.2397,128.3084,128.0335,128.1881,16000.0
2014-07-30 15:15:00,149.24,149.46,149.18,149.45,13500.0,128.2225,128.4115,128.1709,128.4029,13500.0
2014-07-30 15:20:00,149.45,149.45,149.31,149.35,13100.0,128.4029,128.4029,128.2826,128.317,13100.0
2014-07-30 15:25:00,149.29,149.46,149.23,149.45,14600.0,128.2654,128.4115,128.2139,128.4029,14600.0
2014-07-30 15:30:00,149.46,149.69,149.46,149.63,19000.0,128.4115,128.6091,128.4115,128.5575,19000.0
2014-07-30 15:35:00,149.62,149.64,149.47,149.53,15100.0,128.549,128.5661,128.4201,128.4716,15100.0
2014-07-30 15:40:00,149.55,149.69,149.55,149.65,18500.0,128.4888,128.6091,128.4888,128.5747,18500.0
2014-07-30 15:45:00,149.65,149.66,149.52,149.52,30100.0,128.5747,128.5833,128.463,128.463,30100.0
2014-07-30 15:50:00,149.51,149.55,149.38,149.38,25200.0,128.4544,128.4888,128.3428,128.3428,25200.0
2014-07-30 15:55:00,149.39,149.46,149.34,149.38,54100.0,128.3513,128.4115,128.3084,128.3428,54100.0
2014-07-31 09:30:00,148.07,148.52,148.07,148.4,6200.0,127.2172,127.6039,127.2172,127.5008,6200.0
2014-07-31 09:35:00,148.35,148.74,148.29,148.29,31800.0,127.4578,127.7929,127.4063,127.4063,31800.0
2014-07-31 09:40:00,148.24,148.84,148.24,148.63,23300.0,127.3633,127.8788,127.3633,127.6984,23300.0
2014-07-31 09:45:00,148.46,149.0,148.46,149.0,12400.0,127.5523,128.0163,127.5523,128.0163,12400.0
2014-07-31 09:50:00,149.05,149.11,148.49,148.49,21100.0,128.0592,128.1108,127.5781,127.5781,21100.0
2014-07-31 09:55:00,148.52,148.73,148.38,148.38,10300.0,127.6039,127.7843,127.4836,127.4836,10300.0
2014-07-31 10:00:00,148.35,148.64,148.23,148.64,8300.0,127.4578,127.707,127.3547,127.707,8300.0
2014-07-31 10:05:00,148.64,148.64,148.33,148.5,7400.0,127.707,127.707,127.4406,127.5867,7400.0
2014-07-31 10:10:00,148.55,149.02,148.55,148.86,8100.0,127.6296,128.0335,127.6296,127.896,8100.0
2014-07-31 10:15:00,148.78,148.92,148.55,148.91,21900.0,127.8273,127.9475,127.6296,127.9389,21900.0
2014-07-31 10:20:00,148.95,149.0,148.73,148.89,9300.0,127.9733,128.0163,127.7843,127.9218,9300.0
2014-07-31 10:25:00,148.83,148.86,148.52,148.6,11800.0,127.8702,127.896,127.6039,127.6726,11800.0
2014-07-31 10:30:00,148.65,148.67,148.15,148.19,7200.0,127.7156,127.7327,127.286,127.3203,7200.0
2014-07-31 10:35:00,148.19,148.37,148.14,148.34,6900.0,127.3203,127.475,127.2774,127.4492,6900.0
2014-07-31 10:40:00,148.38,148.59,148.29,148.54,7000.0,127.4836,127.664,127.4063,127.621,7000.0
2014-07-31 10:45:00,148.54,148.54,148.36,148.43,7600.0,127.621,127.621,127.4664,127.5265,7600.0
2014-07-31 10:50:00,148.37,148.39,148.2,148.23,6000.0,127.475,127.4922,127.3289,127.3547,6000.0
2014-07-31 10:55:00,148.24,148.24,147.95,147.95,15900.0,127.3633,127.3633,127.1141,127.1141,15900.0
2014-07-31 11:00:00,147.93,148.17,147.93,148.17,9400.0,127.097,127.3032,127.097,127.3032,9400.0
2014-07-31 11:05:00,148.17,148.18,147.98,148.07,8200.0,127.3032,127.3117,127.1399,127.2172,8200.0
2014-07-31 11:10:00,148.03,148.07,147.93,147.98,9200.0,127.1829,127.2172,127.097,127.1399,9200.0
2014-07-31 11:15:00,147.92,147.95,147.78,147.89,37900.0,127.0884,127.1141,126.9681,127.0626,37900.0
2014-07-31 11:20:00,147.89,148.09,147.79,148.09,7400.0,127.0626,127.2344,126.9767,127.2344,7400.0
2014-07-31 11:25:00,148.09,148.09,147.86,147.96,11000.0,127.2344,127.2344,127.0368,127.1227,11000.0
2014-07-31 11:30:00,147.89,147.89,147.73,147.84,7800.0,127.0626,127.0626,126.9251,127.0196,7800.0
2014-07-31 11:35:00,147.84,147.84,147.67,147.82,10000.0,127.0196,127.0196,126.8736,127.0024,10000.0
2014-07-31 11:40:00,147.8,147.93,147.76,147.76,9500.0,126.9853,127.097,126.9509,126.9509,9500.0
2014-07-31 11:45:00,147.73,147.77,147.46,147.67,26500.0,126.9251,126.9595,126.6931,126.8736,26500.0
2014-07-31 11:50:00,147.64,147.64,147.36,147.46,9600.0,126.8478,126.8478,126.6072,126.6931,9600.0
2014-07-31 11:55:00,147.44,147.49,147.27,147.39,20200.0,126.676,126.7189,126.5299,126.633,20200.0
2014-07-31 12:00:00,147.39,147.52,147.28,147.51,10100.0,126.633,126.7447,126.5385,126.7361,10100.0
2014-07-31 12:05:00,147.51,147.6,147.4,147.54,8500.0,126.7361,126.8134,126.6416,126.7619,8500.0
2014-07-31 12:10:00,147.49,147.49,147.35,147.42,8100.0,126.7189,126.7189,126.5986,126.6588,8100.0
2014-07-31 12:15:00,147.42,147.43,147.17,147.24,7600.0,126.6588,126.6674,126.444,126.5041,7600.0
2014-07-31 12:20:00,147.27,147.27,147.12,147.12,7100.0,126.5299,126.5299,126.401,126.401,7100.0
2014-07-31 12:25:00,147.11,147.27,147.06,147.21,8400.0,126.3924,126.5299,126.3495,126.4784,8400.0
2014-07-31 12:30:00,147.22,147.31,147.2,147.31,5000.0,126.4869,126.5643,126.4698,126.5643,5000.0
2014-07-31 12:35:00,147.31,147.42,147.26,147.41,7300.0,126.5643,126.6588,126.5213,126.6502,7300.0
2014-07-31 12:40:00,147.4,147.53,147.28,147.52,9800.0,126.6416,126.7533,126.5385,126.7447,9800.0
2014-07-31 12:45:00,147.52,147.68,147.45,147.62,5900.0,126.7447,126.8822,126.6846,126.8306,5900.0
2014-07-31 12:50:00,147.72,147.73,147.57,147.68,6900.0,126.9165,126.9251,126.7877,126.8822,6900.0
2014-07-31 12:55:00,147.69,147.71,147.5,147.5,5600.0,126.8908,126.9079,126.7275,126.7275,5600.0
2014-07-31 13:00:00,147.54,147.55,147.36,147.44,7100.0,126.7619,126.7705,126.6072,126.676,7100.0
2014-07-31 13:05:00,147.41,147.61,147.41,147.45,10600.0,126.6502,126.822,126.6502,126.6846,10600.0
2014-07-31 13:10:00,147.43,147.52,147.41,147.52,5100.0,126.6674,126.7447,126.6502,126.7447,5100.0
2014-07-31 13:15:00,147.5,147.54,147.34,147.43,11800.0,126.7275,126.7619,126.59,126.6674,11800.0
2014-07-31 13:20:00,147.47,147.48,147.23,147.3,10100.0,126.7017,126.7103,126.4955,126.5557,10100.0
2014-07-31 13:25:00,147.3,147.43,147.27,147.43,5700.0,126.5557,126.6674,126.5299,126.6674,5700.0
2014-07-31 13:30:00,147.42,147.5,147.31,147.48,10000.0,126.6588,126.7275,126.5643,126.7103,10000.0
2014-07-31 13:35:00,147.48,147.65,147.46,147.6,8600.0,126.7103,126.8564,126.6931,126.8134,8600.0
2014-07-31 13:40:00,147.58,147.65,147.53,147.6,19500.0,126.7962,126.8564,126.7533,126.8134,19500.0
2014-07-31 13:45:00,147.6,147.6,147.41,147.5,12400.0,126.8134,126.8134,126.6502,126.7275,12400.0
2014-07-31 13:50:00,147.5,147.55,147.36,147.48,6600.0,126.7275,126.7705,126.6072,126.7103,6600.0
2014-07-31 13:55:00,147.44,147.62,147.41,147.56,11900.0,126.676,126.8306,126.6502,126.7791,11900.0
2014-07-31 14:00:00,147.57,147.64,147.52,147.59,8900.0,126.7877,126.8478,126.7447,126.8048,8900.0
2014-07-31 14:05:00,147.62,147.72,147.54,147.57,9500.0,126.8306,126.9165,126.7619,126.7877,9500.0
2014-07-31 14:10:00,147.61,147.61,147.45,147.51,13800.0,126.822,126.822,126.6846,126.7361,13800.0
2014-07-31 14:15:00,147.54,147.57,147.31,147.42,8100.0,126.7619,126.7877,126.5643,126.6588,8100.0
2014-07-31 14:20:00,147.42,147.6,147.4,147.48,8100.0,126.6588,126.8134,126.6416,126.7103,8100.0
2014-07-31 14:25:00,147.49,147.63,147.48,147.59,9700.0,126.7189,126.8392,126.7103,126.8048,9700.0
2014-07-31 14:30:00,147.6,147.6,147.47,147.57,7000.0,126.8134,126.8134,126.7017,126.7877,7000.0
2014-07-31 14:35:00,147.58,147.6,147.36,147.37,6500.0,126.7962,126.8134,126.6072,126.6158,6500.0
2014-07-31 14:40:00,147.39,147.42,147.15,147.15,8600.0,126.633,126.6588,126.4268,126.4268,8600.0
2014-07-31 14:45:00,147.19,147.25,147.01,147.16,15400.0,126.4612,126.5127,126.3065,126.4354,15400.0
2014-07-31 14:50:00,147.14,147.29,147.09,147.09,13100.0,126.4182,126.5471,126.3753,126.3753,13100.0
2014-07-31 14:55:00,147.1,147.14,146.84,146.99,16100.0,126.3838,126.4182,126.1605,126.2893,16100.0
2014-07-31 15:00:00,146.95,147.15,146.93,147.1,9900.0,126.255,126.4268,126.2378,126.3838,9900.0
2014-07-31 15:05:00,147.1,147.35,147.02,147.04,21500.0,126.3838,126.5986,126.3151,126.3323,21500.0
2014-07-31 15:10:00,147.02,147.03,146.79,146.79,20900.0,126.3151,126.3237,126.1175,126.1175,20900.0
2014-07-31 15:15:00,146.78,146.9,146.73,146.86,17500.0,126.1089,126.212,126.066,126.1776,17500.0
2014-07-31 15:20:00,146.87,146.87,146.64,146.76,18000.0,126.1862,126.1862,125.9886,126.0917,18000.0
2014-07-31 15:25:00,146.77,146.82,146.7,146.79,17800.0,126.1003,126.1433,126.0402,126.1175,17800.0
2014-07-31 15:30:00,146.79,146.92,146.76,146.85,32100.0,126.1175,126.2292,126.0917,126.1691,32100.0
2014-07-31 15:35:00,146.86,147.16,146.85,147.13,31200.0,126.1776,126.4354,126.1691,126.4096,31200.0
2014-07-31 15:40:00,147.13,147.2,147.05,147.11,40400.0,126.4096,126.4698,126.3409,126.3924,40400.0
2014-07-31 15:45:00,147.08,147.27,147.02,147.27,84100.0,126.3667,126.5299,126.3151,126.5299,84100.0
2014-07-31 15:50:00,147.25,147.25,147.02,147.13,75800.0,126.5127,126.5127,126.3151,126.4096,75800.0
2014-07-31 15:55:00,147.12,147.18,146.88,146.88,70500.0,126.401,126.4526,126.1948,126.1948,70500.0
2014-08-01 09:30:00,146.63,146.87,146.49,146.69,22100.0,125.98,126.1862,125.8598,126.0316,22100.0
2014-08-01 09:35:00,146.72,147.9,146.72,147.82,16800.0,126.0574,127.0712,126.0574,127.0024,16800.0
2014-08-01 09:40:00,147.82,147.93,147.57,147.66,17900.0,127.0024,127.097,126.7877,126.865,17900.0
2014-08-01 09:45:00,147.57,147.74,147.31,147.73,12900.0,126.7877,126.9337,126.5643,126.9251,12900.0
2014-08-01 09:50:00,147.71,147.8,147.61,147.65,10200.0,126.9079,126.9853,126.822,126.8564,10200.0
2014-08-01 09:55:00,147.63,147.75,147.43,147.6,14200.0,126.8392,126.9423,126.6674,126.8134,14200.0
2014-08-01 10:00:00,147.66,147.99,147.48,147.85,15500.0,126.865,127.1485,126.7103,127.0282,15500.0
2014-08-01 10:05:00,147.85,147.86,147.53,147.59,19800.0,127.0282,127.0368,126.7533,126.8048,19800.0
2014-08-01 10:10:00,147.66,147.66,147.06,147.06,18600.0,126.865,126.865,126.3495,126.3495,18600.0
2014-08-01 10:15:00,147.11,147.32,147.1,147.13,13500.0,126.3924,126.5729,126.3838,126.4096,13500.0
2014-08-01 10:20:00,147.08,147.5,147.01,147.5,16400.0,126.3667,126.7275,126.3065,126.7275,16400.0
2014-08-01 10:25:00,147.5,147.71,147.4,147.64,6500.0,126.7275,126.9079,126.6416,126.8478,6500.0
2014-08-01 10:30:00,147.61,147.67,147.32,147.32,4900.0,126.822,126.8736,126.5729,126.5729,4900.0
2014-08-01 10:35:00,147.32,147.56,147.29,147.56,11700.0,126.5729,126.7791,126.5471,126.7791,11700.0
2014-08-01 10:40:00,147.56,147.64,147.5,147.54,7100.0,126.7791,126.8478,126.7275,126.7619,7100.0
2014-08-01 10:45:00,147.54,147.54,147.28,147.3,7500.0,126.7619,126.7619,126.5385,126.5557,7500.0
2014-08-01 10:50:00,147.29,147.4,147.22,147.32,6300.0,126.5471,126.6416,126.4869,126.5729,6300.0
2014-08-01 10:55:00,147.33,147.42,147.19,147.37,9600.0,126.5815,126.6588,126.4612,126.6158,9600.0
2014-08-01 11:00:00,147.35,147.4,147.15,147.15,9600.0,126.5986,126.6416,126.4268,126.4268,9600.0
2014-08-01 11:05:00,147.07,147.21,147.0,147.05,10400.0,126.3581,126.4784,126.2979,126.3409,10400.0
2014-08-01 11:10:00,147.09,147.13,146.95,146.95,10300.0,126.3753,126.4096,126.255,126.255,10300.0
2014-08-01 11:15:00,146.95,146.98,146.65,146.73,15600.0,126.255,126.2807,125.9972,126.066,15600.0
2014-08-01 11:20:00,146.78,146.95,146.7,146.89,14400.0,126.1089,126.255,126.0402,126.2034,14400.0
2014-08-01 11:25:00,146.87,146.97,146.76,146.79,9700.0,126.1862,126.2722,126.0917,126.1175,9700.0
2014-08-01 11:30:00,146.77,146.9,146.46,146.49,14900.0,126.1003,126.212,125.834,125.8598,14900.0
2014-08-01 11:35:00,146.54,146.56,146.29,146.29,9900.0,125.9027,125.9199,125.6879,125.6879,9900.0
2014-08-01 11:40:00,146.29,146.47,146.22,146.24,14400.0,125.6879,125.8426,125.6278,125.645,14400.0
2014-08-01 11:45:00,146.23,146.33,146.2,146.2,11200.0,125.6364,125.7223,125.6106,125.6106,11200.0
2014-08-01 11:50:00,146.22,146.28,146.08,146.11,17300.0,125.6278,125.6793,125.5075,125.5333,17300.0
2014-08-01 11:55:00,146.06,146.13,145.93,146.1,20400.0,125.4903,125.5505,125.3786,125.5247,20400.0
2014-08-01 12:00:00,146.08,146.43,146.08,146.43,27800.0,125.5075,125.8082,125.5075,125.8082,27800.0
2014-08-01 12:05:00,146.41,146.44,146.21,146.38,10000.0,125.791,125.8168,125.6192,125.7652,10000.0
2014-08-01 12:10:00,146.36,146.43,146.18,146.28,12000.0,125.7481,125.8082,125.5934,125.6793,12000.0
2014-08-01 12:15:00,146.31,146.6,146.28,146.56,12000.0,125.7051,125.9543,125.6793,125.9199,12000.0
2014-08-01 12:20:00,146.5,146.59,146.49,146.5,9700.0,125.8683,125.9457,125.8598,125.8683,9700.0
2014-08-01 12:25:00,146.51,146.52,146.32,146.42,8400.0,125.8769,125.8855,125.7137,125.7996,8400.0
2014-08-01 12:30:00,146.42,146.53,146.38,146.41,8000.0,125.7996,125.8941,125.7652,125.791,8000.0
2014-08-01 12:35:00,146.42,146.48,146.29,146.33,10400.0,125.7996,125.8512,125.6879,125.7223,10400.0
2014-08-01 12:40:00,146.3,146.53,146.3,146.53,9700.0,125.6965,125.8941,125.6965,125.8941,9700.0
2014-08-01 12:45:00,146.53,146.53,146.3,146.3,13900.0,125.8941,125.8941,125.6965,125.6965,13900.0
2014-08-01 12:50:00,146.31,146.53,146.2,146.42,12400.0,125.7051,125.8941,125.6106,125.7996,12400.0
2014-08-01 12:55:00,146.46,146.71,146.46,146.6,9800.0,125.834,126.0488,125.834,125.9543,9800.0
2014-08-01 13:00:00,146.61,146.67,146.38,146.44,19100.0,125.9629,126.0144,125.7652,125.8168,19100.0
2014-08-01 13:05:00,146.47,146.65,146.43,146.58,17800.0,125.8426,125.9972,125.8082,125.9371,17800.0
2014-08-01 13:10:00,146.58,146.67,146.55,146.66,13300.0,125.9371,126.0144,125.9113,126.0058,13300.0
2014-08-01 13:15:00,146.66,146.74,146.54,146.67,28300.0,126.0058,126.0745,125.9027,126.0144,28300.0
2014-08-01 13:20:00,146.67,146.9,146.49,146.5,62700.0,126.0144,126.212,125.8598,125.8683,62700.0
2014-08-01 13:25:00,146.48,146.84,146.46,146.81,36600.0,125.8512,126.1605,125.834,126.1347,36600.0
2014-08-01 13:30:00,146.89,147.06,146.82,146.89,23300.0,126.2034,126.3495,126.1433,126.2034,23300.0
2014-08-01 13:35:00,146.91,146.94,146.58,146.7,44900.0,126.2206,126.2464,125.9371,126.0402,44900.0
2014-08-01 13:40:00,146.7,146.92,146.63,146.86,27500.0,126.0402,126.2292,125.98,126.1776,27500.0
2014-08-01 13:45:00,146.86,147.04,146.77,146.95,20900.0,126.1776,126.3323,126.1003,126.255,20900.0
2014-08-01 13:50:00,146.92,146.95,146.67,146.75,31400.0,126.2292,126.255,126.0144,126.0831,31400.0
2014-08-01 13:55:00,146.77,146.82,146.62,146.82,29700.0,126.1003,126.1433,125.9714,126.1433,29700.0
2014-08-01 14:00:00,146.78,146.92,146.64,146.7,28100.0,126.1089,126.2292,125.9886,126.0402,28100.0
2014-08-01 14:05:00,146.73,146.87,146.6,146.81,28900.0,126.066,126.1862,125.9543,126.1347,28900.0
2014-08-01 14:10:00,146.83,146.93,146.72,146.77,29600.0,126.1519,126.2378,126.0574,126.1003,29600.0
2014-08-01 14:15:00,146.77,146.81,146.66,146.73,41100.0,126.1003,126.1347,126.0058,126.066,41100.0
2014-08-01 14:20:00,146.73,146.86,146.64,146.75,12900.0,126.066,126.1776,125.9886,126.0831,12900.0
2014-08-01 14:25:00,146.7,146.77,146.63,146.71,11200.0,126.0402,126.1003,125.98,126.0488,11200.0
2014-08-01 14:30:00,146.71,146.88,146.7,146.83,11500.0,126.0488,126.1948,126.0402,126.1519,11500.0
2014-08-01 14:35:00,146.84,146.97,146.8,146.93,9900.0,126.1605,126.2722,126.1261,126.2378,9900.0
2014-08-01 14:40:00,146.96,147.12,146.96,147.1,9100.0,126.2636,126.401,126.2636,126.3838,9100.0
2014-08-01 14:45:00,147.1,147.1,146.85,146.89,8600.0,126.3838,126.3838,126.1691,126.2034,8600.0
2014-08-01 14:50:00,146.79,146.84,146.67,146.67,10400.0,126.1175,126.1605,126.0144,126.0144,10400.0
2014-08-01 14:55:00,146.69,146.92,146.69,146.87,8100.0,126.0316,126.2292,126.0316,126.1862,8100.0
2014-08-01 15:00:00,146.86,146.88,146.73,146.84,9500.0,126.1776,126.1948,126.066,126.1605,9500.0
2014-08-01 15:05:00,146.87,147.05,146.87,146.93,16400.0,126.1862,126.3409,126.1862,126.2378,16400.0
2014-08-01 15:10:00,146.99,147.06,146.91,146.97,8700.0,126.2893,126.3495,126.2206,126.2722,8700.0
2014-08-01 15:15:00,146.95,147.14,146.9,147.1,15000.0,126.255,126.4182,126.212,126.3838,15000.0
2014-08-01 15:20:00,147.1,147.17,147.05,147.14,14900.0,126.3838,126.444,126.3409,126.4182,14900.0
2014-08-01 15:25:00,147.11,147.11,147.0,147.07,15000.0,126.3924,126.3924,126.2979,126.3581,15000.0
2014-08-01 15:30:00,147.09,147.09,146.95,146.96,18600.0,126.3753,126.3753,126.255,126.2636,18600.0
2014-08-01 15:35:00,146.96,147.11,146.92,147.08,20300.0,126.2636,126.3924,126.2292,126.3667,20300.0
2014-08-01 15:40:00,147.08,147.1,146.98,146.99,21100.0,126.3667,126.3838,126.2807,126.2893,21100.0
2014-08-01 15:45:00,146.98,146.98,146.79,146.93,35600.0,126.2807,126.2807,126.1175,126.2378,35600.0
2014-08-01 15:50:00,146.93,146.93,146.68,146.85,33700.0,126.2378,126.2378,126.023,126.1691,33700.0
2014-08-01 15:55:00,146.86,146.96,146.7,146.8,48100.0,126.1776,126.2636,126.0402,126.1261,48100.0
2014-08-04 09:30:00,147.31,147.44,147.25,147.36,13300.0,126.5643,126.676,126.5127,126.6072,13300.0
2014-08-04 09:35:00,147.41,147.76,147.41,147.57,12300.0,126.6502,126.9509,126.6502,126.7877,12300.0
2014-08-04 09:40:00,147.5,147.58,147.35,147.49,10600.0,126.7275,126.7962,126.5986,126.7189,10600.0
2014-08-04 09:45:00,147.47,147.71,147.47,147.69,7500.0,126.7017,126.9079,126.7017,126.8908,7500.0
2014-08-04 09:50:00,147.72,148.18,147.71,148.17,22100.0,126.9165,127.3117,126.9079,127.3032,22100.0
2014-08-04 09:55:00,148.13,148.26,148.0,148.26,11100.0,127.2688,127.3805,127.1571,127.3805,11100.0
2014-08-04 10:00:00,148.27,148.42,148.15,148.29,22800.0,127.3891,127.5179,127.286,127.4063,22800.0
2014-08-04 10:05:00,148.34,148.44,148.04,148.05,16600.0,127.4492,127.5351,127.1915,127.2001,16600.0
2014-08-04 10:10:00,148.03,148.03,147.72,147.84,12000.0,127.1829,127.1829,126.9165,127.0196,12000.0
2014-08-04 10:15:00,147.85,147.98,147.72,147.84,9600.0,127.0282,127.1399,126.9165,127.0196,9600.0
2014-08-04 10:20:00,147.87,148.1,147.84,147.99,12300.0,127.0454,127.243,127.0196,127.1485,12300.0
2014-08-04 10:25:00,147.93,148.1,147.83,147.83,6000.0,127.097,127.243,127.011,127.011,6000.0
2014-08-04 10:30:00,147.84,147.92,147.65,147.65,6000.0,127.0196,127.0884,126.8564,126.8564,6000.0
2014-08-04 10:35:00,147.62,147.72,147.52,147.68,13800.0,126.8306,126.9165,126.7447,126.8822,13800.0
2014-08-04 10:40:00,147.69,147.82,147.64,147.69,10800.0,126.8908,127.0024,126.8478,126.8908,10800.0
2014-08-04 10:45:00,147.7,147.73,147.3,147.3,32300.0,126.8993,126.9251,126.5557,126.5557,32300.0
2014-08-04 10:50:00,147.32,147.47,147.18,147.43,21800.0,126.5729,126.7017,126.4526,126.6674,21800.0
2014-08-04 10:55:00,147.43,147.43,147.03,147.16,18500.0,126.6674,126.6674,126.3237,126.4354,18500.0
2014-08-04 11:00:00,147.13,147.25,146.97,147.0,15700.0,126.4096,126.5127,126.2722,126.2979,15700.0
2014-08-04 11:05:00,146.98,147.15,146.95,147.12,18600.0,126.2807,126.4268,126.255,126.401,18600.0
2014-08-04 11:10:00,147.13,147.27,147.0,147.2,19600.0,126.4096,126.5299,126.2979,126.4698,19600.0
2014-08-04 11:15:00,147.26,147.31,147.13,147.25,18400.0,126.5213,126.5643,126.4096,126.5127,18400.0
2014-08-04 11:20:00,147.25,147.34,147.18,147.32,12500.0,126.5127,126.59,126.4526,126.5729,12500.0
2014-08-04 11:25:00,147.33,147.49,147.3,147.48,9400.0,126.5815,126.7189,126.5557,126.7103,9400.0
2014-08-04 11:30:00,147.5,147.66,147.36,147.66,16400.0,126.7275,126.865,126.6072,126.865,16400.0
2014-08-04 11:35:00,147.66,147.75,147.55,147.69,7200.0,126.865,126.9423,126.7705,126.8908,7200.0
2014-08-04 11:40:00,147.69,147.69,147.48,147.52,9300.0,126.8908,126.8908,126.7103,126.7447,9300.0
2014-08-04 11:45:00,147.44,147.67,147.37,147.67,6200.0,126.676,126.8736,126.6158,126.8736,6200.0
2014-08-04 11:50:00,147.66,147.66,147.54,147.55,6600.0,126.865,126.865,126.7619,126.7705,6600.0
2014-08-04 11:55:00,147.55,147.62,147.47,147.57,6900.0,126.7705,126.8306,126.7017,126.7877,6900.0
2014-08-04 12:00:00,147.55,147.6,147.5,147.6,5300.0,126.7705,126.8134,126.7275,126.8134,5300.0
2014-08-04 12:05:00,147.59,147.65,147.48,147.57,7600.0,126.8048,126.8564,126.7103,126.7877,7600.0
2014-08-04 12:10:00,147.59,147.75,147.59,147.73,4900.0,126.8048,126.9423,126.8048,126.9251,4900.0
2014-08-04 12:15:00,147.72,147.84,147.64,147.84,8200.0,126.9165,127.0196,126.8478,127.0196,8200.0
2014-08-04 12:20:00,147.8,147.85,147.71,147.85,10700.0,126.9853,127.0282,126.9079,127.0282,10700.0
2014-08-04 12:25:00,147.85,147.86,147.75,147.76,12600.0,127.0282,127.0368,126.9423,126.9509,12600.0
2014-08-04 12:30:00,147.8,147.85,147.71,147.77,9300.0,126.9853,127.0282,126.9079,126.9595,9300.0
2014-08-04 12:35:00,147.78,147.8,147.62,147.68,8500.0,126.9681,126.9853,126.8306,126.8822,8500.0
2014-08-04 12:40:00,147.7,147.74,147.65,147.68,3900.0,126.8993,126.9337,126.8564,126.8822,3900.0
2014-08-04 12:45:00,147.68,147.71,147.58,147.6,4600.0,126.8822,126.9079,126.7962,126.8134,4600.0
2014-08-04 12:50:00,147.64,147.75,147.64,147.69,7800.0,126.8478,126.9423,126.8478,126.8908,7800.0
2014-08-04 12:55:00,147.74,147.75,147.68,147.71,4700.0,126.9337,126.9423,126.8822,126.9079,4700.0
2014-08-04 13:00:00,147.72,147.74,147.61,147.61,6000.0,126.9165,126.9337,126.822,126.822,6000.0
2014-08-04 13:05:00,147.61,147.68,147.6,147.64,9800.0,126.822,126.8822,126.8134,126.8478,9800.0
2014-08-04 13:10:00,147.67,147.68,147.48,147.48,6000.0,126.8736,126.8822,126.7103,126.7103,6000.0
2014-08-04 13:15:00,147.46,147.56,147.44,147.56,10300.0,126.6931,126.7791,126.676,126.7791,10300.0
2014-08-04 13:20:00,147.58,147.76,147.58,147.76,9100.0,126.7962,126.9509,126.7962,126.9509,9100.0
2014-08-04 13:25:00,147.72,147.77,147.68,147.7,5900.0,126.9165,126.9595,126.8822,126.8993,5900.0
2014-08-04 13:30:00,147.73,147.8,147.71,147.79,10600.0,126.9251,126.9853,126.9079,126.9767,10600.0
2014-08-04 13:35:00,147.76,147.85,147.72,147.82,11200.0,126.9509,127.0282,126.9165,127.0024,11200.0
2014-08-04 13:40:00,147.83,147.84,147.77,147.77,7000.0,127.011,127.0196,126.9595,126.9595,7000.0
2014-08-04 13:45:00,147.77,147.97,147.73,147.8,11500.0,126.9595,127.1313,126.9251,126.9853,11500.0
2014-08-04 13:50:00,147.82,147.99,147.81,147.89,24200.0,127.0024,127.1485,126.9939,127.0626,24200.0
2014-08-04 13:55:00,147.92,147.94,147.74,147.75,14000.0,127.0884,127.1055,126.9337,126.9423,14000.0
2014-08-04 14:00:00,147.76,147.93,147.76,147.92,6500.0,126.9509,127.097,126.9509,127.0884,6500.0
2014-08-04 14:05:00,147.87,147.94,147.86,147.88,7300.0,127.0454,127.1055,127.0368,127.054,7300.0
2014-08-04 14:10:00,147.88,147.94,147.88,147.89,4700.0,127.054,127.1055,127.054,127.0626,4700.0
2014-08-04 14:15:00,147.91,147.98,147.89,147.89,8200.0,127.0798,127.1399,127.0626,127.0626,8200.0
2014-08-04 14:20:00,147.9,147.95,147.85,147.94,11300.0,127.0712,127.1141,127.0282,127.1055,11300.0
2014-08-04 14:25:00,147.95,148.0,147.91,147.97,9300.0,127.1141,127.1571,127.0798,127.1313,9300.0
2014-08-04 14:30:00,147.98,148.18,147.98,148.18,16800.0,127.1399,127.3117,127.1399,127.3117,16800.0
2014-08-04 14:35:00,148.18,148.39,148.12,148.37,20300.0,127.3117,127.4922,127.2602,127.475,20300.0
2014-08-04 14:40:00,148.38,148.45,148.35,148.42,11800.0,127.4836,127.5437,127.4578,127.5179,11800.0
2014-08-04 14:45:00,148.42,148.68,148.42,148.68,13800.0,127.5179,127.7413,127.5179,127.7413,13800.0
2014-08-04 14:50:00,148.68,148.86,148.68,148.82,16600.0,127.7413,127.896,127.7413,127.8616,16600.0
2014-08-04 14:55:00,148.83,148.92,148.82,148.88,15600.0,127.8702,127.9475,127.8616,127.9132,15600.0
2014-08-04 15:00:00,148.81,148.86,148.72,148.8,21800.0,127.853,127.896,127.7757,127.8444,21800.0
2014-08-04 15:05:00,148.78,148.78,148.64,148.67,9500.0,127.8273,127.8273,127.707,127.7327,9500.0
2014-08-04 15:10:00,148.64,148.8,148.64,148.8,9600.0,127.707,127.8444,127.707,127.8444,9600.0
2014-08-04 15:15:00,148.8,148.88,148.71,148.76,14400.0,127.8444,127.9132,127.7671,127.8101,14400.0
2014-08-04 15:20:00,148.77,148.82,148.68,148.7,13800.0,127.8187,127.8616,127.7413,127.7585,13800.0
2014-08-04 15:25:00,148.7,148.95,148.69,148.83,15100.0,127.7585,127.9733,127.7499,127.8702,15100.0
2014-08-04 15:30:00,148.82,148.9,148.78,148.78,16400.0,127.8616,127.9304,127.8273,127.8273,16400.0
2014-08-04 15:35:00,148.78,149.03,148.78,148.99,20700.0,127.8273,128.042,127.8273,128.0077,20700.0
2014-08-04 15:40:00,149.0,149.08,148.98,148.98,22100.0,128.0163,128.085,127.9991,127.9991,22100.0
2014-08-04 15:45:00,148.98,148.98,148.8,148.87,31000.0,127.9991,127.9991,127.8444,127.9046,31000.0
2014-08-04 15:50:00,148.88,148.9,148.76,148.78,34200.0,127.9132,127.9304,127.8101,127.8273,34200.0
2014-08-04 15:55:00,148.78,148.87,148.7,148.8,86000.0,127.8273,127.9046,127.7585,127.8444,86000.0
2014-08-05 09:30:00,147.84,147.89,147.48,147.68,17700.0,127.0196,127.0626,126.7103,126.8822,17700.0
2014-08-05 09:35:00,147.67,148.29,147.63,148.13,6200.0,126.8736,127.4063,126.8392,127.2688,6200.0
2014-08-05 09:40:00,148.13,148.32,148.1,148.32,5100.0,127.2688,127.432,127.243,127.432,5100.0
2014-08-05 09:45:00,148.26,148.26,147.94,147.94,6000.0,127.3805,127.3805,127.1055,127.1055,6000.0
2014-08-05 09:50:00,147.9,147.9,147.72,147.84,9900.0,127.0712,127.0712,126.9165,127.0196,9900.0
2014-08-05 09:55:00,147.75,147.92,147.72,147.89,6700.0,126.9423,127.0884,126.9165,127.0626,6700.0
2014-08-05 10:00:00,147.91,147.97,147.48,147.65,16300.0,127.0798,127.1313,126.7103,126.8564,16300.0
2014-08-05 10:05:00,147.6,147.97,147.6,147.88,9100.0,126.8134,127.1313,126.8134,127.054,9100.0
2014-08-05 10:10:00,148.0,148.2,148.0,148.1,3000.0,127.1571,127.3289,127.1571,127.243,3000.0
2014-08-05 10:15:00,148.01,148.17,147.84,148.05,12000.0,127.1657,127.3032,127.0196,127.2001,12000.0
2014-08-05 10:20:00,148.09,148.37,148.09,148.37,6200.0,127.2344,127.475,127.2344,127.475,6200.0
2014-08-05 10:25:00,148.27,148.31,148.23,148.31,3900.0,127.3891,127.4234,127.3547,127.4234,3900.0
2014-08-05 10:30:00,148.29,148.53,148.24,148.47,4500.0,127.4063,127.6125,127.3633,127.5609,4500.0
2014-08-05 10:35:00,148.49,148.51,148.35,148.47,5100.0,127.5781,127.5953,127.4578,127.5609,5100.0
2014-08-05 10:40:00,148.5,148.55,148.34,148.4,2900.0,127.5867,127.6296,127.4492,127.5008,2900.0
2014-08-05 10:45:00,148.32,148.54,148.32,148.48,4500.0,127.432,127.621,127.432,127.5695,4500.0
2014-08-05 10:50:00,148.47,148.49,148.23,148.33,2800.0,127.5609,127.5781,127.3547,127.4406,2800.0
2014-08-05 10:55:00,148.26,148.3,148.01,148.14,6600.0,127.3805,127.4148,127.1657,127.2774,6600.0
2014-08-05 11:00:00,148.14,148.16,147.9,148.03,8100.0,127.2774,127.2946,127.0712,127.1829,8100.0
2014-08-05 11:05:00,148.02,148.14,147.9,147.9,2700.0,127.1743,127.2774,127.0712,127.0712,2700.0
2014-08-05 11:10:00,147.9,148.24,147.9,148.22,5600.0,127.0712,127.3633,127.0712,127.3461,5600.0
2014-08-05 11:15:00,148.3,148.36,148.28,148.34,1700.0,127.4148,127.4664,127.3977,127.4492,1700.0
2014-08-05 11:20:00,148.32,148.43,148.28,148.28,4600.0,127.432,127.5265,127.3977,127.3977,4600.0
2014-08-05 11:25:00,148.26,148.28,148.12,148.18,3400.0,127.3805,127.3977,127.2602,127.3117,3400.0
2014-08-05 11:30:00,148.18,148.25,148.07,148.08,3800.0,127.3117,127.3719,127.2172,127.2258,3800.0
2014-08-05 11:35:00,148.05,148.12,147.98,147.99,3400.0,127.2001,127.2602,127.1399,127.1485,3400.0
2014-08-05 11:40:00,148.0,148.08,147.95,147.95,3400.0,127.1571,127.2258,127.1141,127.1141,3400.0
2014-08-05 11:45:00,147.9,147.94,147.8,147.86,5700.0,127.0712,127.1055,126.9853,127.0368,5700.0
2014-08-05 11:50:00,147.83,147.97,147.82,147.88,2900.0,127.011,127.1313,127.0024,127.054,2900.0
2014-08-05 11:55:00,147.89,147.99,147.79,147.98,10600.0,127.0626,127.1485,126.9767,127.1399,10600.0
2014-08-05 12:00:00,147.98,148.1,147.95,147.96,4000.0,127.1399,127.243,127.1141,127.1227,4000.0
2014-08-05 12:05:00,147.96,147.97,147.73,147.77,6700.0,127.1227,127.1313,126.9251,126.9595,6700.0
2014-08-05 12:10:00,147.78,147.82,147.75,147.82,4400.0,126.9681,127.0024,126.9423,127.0024,4400.0
2014-08-05 12:15:00,147.81,147.98,147.8,147.98,3900.0,126.9939,127.1399,126.9853,127.1399,3900.0
2014-08-05 12:20:00,147.97,148.0,147.66,147.69,9300.0,127.1313,127.1571,126.865,126.8908,9300.0
2014-08-05 12:25:00,147.61,147.75,147.61,147.75,4700.0,126.822,126.9423,126.822,126.9423,4700.0
2014-08-05 12:30:00,147.79,147.79,147.73,147.74,3000.0,126.9767,126.9767,126.9251,126.9337,3000.0
2014-08-05 12:35:00,147.76,147.76,147.58,147.62,9100.0,126.9509,126.9509,126.7962,126.8306,9100.0
2014-08-05 12:40:00,147.58,147.66,147.57,147.6,2100.0,126.7962,126.865,126.7877,126.8134,2100.0
2014-08-05 12:45:00,147.6,147.75,147.6,147.71,5300.0,126.8134,126.9423,126.8134,126.9079,5300.0
2014-08-05 12:50:00,147.71,147.71,147.61,147.66,3500.0,126.9079,126.9079,126.822,126.865,3500.0
2014-08-05 12:55:00,147.69,147.78,147.65,147.68,2900.0,126.8908,126.9681,126.8564,126.8822,2900.0
2014-08-05 13:00:00,147.72,147.72,147.5,147.52,3000.0,126.9165,126.9165,126.7275,126.7447,3000.0
2014-08-05 13:05:00,147.53,147.64,147.52,147.59,2900.0,126.7533,126.8478,126.7447,126.8048,2900.0
2014-08-05 13:10:00,147.58,147.62,147.5,147.58,13200.0,126.7962,126.8306,126.7275,126.7962,13200.0
2014-08-05 13:15:00,147.56,147.72,147.51,147.69,4100.0,126.7791,126.9165,126.7361,126.8908,4100.0
2014-08-05 13:20:00,147.68,147.73,147.62,147.62,1300.0,126.8822,126.9251,126.8306,126.8306,1300.0
2014-08-05 13:25:00,147.65,147.79,147.65,147.71,5600.0,126.8564,126.9767,126.8564,126.9079,5600.0
2014-08-05 13:30:00,147.73,147.74,147.55,147.55,4100.0,126.9251,126.9337,126.7705,126.7705,4100.0
2014-08-05 13:35:00,147.51,147.53,147.0,147.0,17700.0,126.7361,126.7533,126.2979,126.2979,17700.0
2014-08-05 13:40:00,146.98,147.09,146.57,146.65,20000.0,126.2807,126.3753,125.9285,125.9972,20000.0
2014-08-05 13:45:00,146.67,146.98,146.67,146.91,11100.0,126.0144,126.2807,126.0144,126.2206,11100.0
2014-08-05 13:50:00,146.86,146.88,146.76,146.87,5200.0,126.1776,126.1948,126.0917,126.1862,5200.0
2014-08-05 13:55:00,146.91,147.03,146.59,146.59,4500.0,126.2206,126.3237,125.9457,125.9457,4500.0
2014-08-05 14:00:00,146.59,146.72,146.44,146.65,12700.0,125.9457,126.0574,125.8168,125.9972,12700.0
2014-08-05 14:05:00,146.65,146.65,146.19,146.2,25600.0,125.9972,125.9972,125.602,125.6106,25600.0
2014-08-05 14:10:00,146.15,146.55,146.15,146.55,11400.0,125.5676,125.9113,125.5676,125.9113,11400.0
2014-08-05 14:15:00,146.56,146.59,146.38,146.53,3300.0,125.9199,125.9457,125.7652,125.8941,3300.0
2014-08-05 14:20:00,146.54,146.68,146.51,146.55,7000.0,125.9027,126.023,125.8769,125.9113,7000.0
2014-08-05 14:25:00,146.54,146.78,146.54,146.78,5500.0,125.9027,126.1089,125.9027,126.1089,5500.0
2014-08-05 14:30:00,146.77,146.93,146.73,146.73,4600.0,126.1003,126.2378,126.066,126.066,4600.0
2014-08-05 14:35:00,146.7,146.85,146.63,146.63,4900.0,126.0402,126.1691,125.98,125.98,4900.0
2014-08-05 14:40:00,146.61,146.69,146.5,146.6,7200.0,125.9629,126.0316,125.8683,125.9543,7200.0
2014-08-05 14:45:00,146.61,146.76,146.59,146.59,4500.0,125.9629,126.0917,125.9457,125.9457,4500.0
2014-08-05 14:50:00,146.53,146.63,146.49,146.62,9500.0,125.8941,125.98,125.8598,125.9714,9500.0
2014-08-05 14:55:00,146.62,146.74,146.5,146.52,7200.0,125.9714,126.0745,125.8683,125.8855,7200.0
2014-08-05 15:00:00,146.52,146.67,146.46,146.58,11500.0,125.8855,126.0144,125.834,125.9371,11500.0
2014-08-05 15:05:00,146.49,146.66,146.43,146.44,32000.0,125.8598,126.0058,125.8082,125.8168,32000.0
2014-08-05 15:10:00,146.46,146.56,146.31,146.48,11700.0,125.834,125.9199,125.7051,125.8512,11700.0
2014-08-05 15:15:00,146.46,146.65,146.43,146.65,10100.0,125.834,125.9972,125.8082,125.9972,10100.0
2014-08-05 15:20:00,146.66,146.79,146.56,146.71,8400.0,126.0058,126.1175,125.9199,126.0488,8400.0
2014-08-05 15:25:00,146.68,146.74,146.52,146.53,11900.0,126.023,126.0745,125.8855,125.8941,11900.0
2014-08-05 15:30:00,146.54,146.84,146.54,146.84,10000.0,125.9027,126.1605,125.9027,126.1605,10000.0
2014-08-05 15:35:00,146.84,147.07,146.82,146.87,13400.0,126.1605,126.3581,126.1433,126.1862,13400.0
2014-08-05 15:40:00,146.88,146.94,146.76,146.85,15600.0,126.1948,126.2464,126.0917,126.1691,15600.0
2014-08-05 15:45:00,146.83,146.91,146.7,146.76,15400.0,126.1519,126.2206,126.0402,126.0917,15400.0
2014-08-05 15:50:00,146.76,146.85,146.71,146.73,17800.0,126.0917,126.1691,126.0488,126.066,17800.0
2014-08-05 15:55:00,146.72,147.04,146.71,146.83,52600.0,126.0574,126.3323,126.0488,126.1519,52600.0
2014-08-06 09:30:00,145.83,145.83,145.25,145.39,33800.0,125.2927,125.2927,124.7944,124.9147,33800.0
2014-08-06 09:35:00,145.29,146.1,145.29,145.95,12500.0,124.8287,125.5247,124.8287,125.3958,12500.0
2014-08-06 09:40:00,145.88,145.95,145.44,145.53,13600.0,125.3357,125.3958,124.9576,125.0349,13600.0
2014-08-06 09:45:00,145.51,145.75,145.41,145.41,13700.0,125.0178,125.224,124.9318,124.9318,13700.0
2014-08-06 09:50:00,145.54,145.54,145.18,145.39,15400.0,125.0435,125.0435,124.7342,124.9147,15400.0
2014-08-06 09:55:00,145.48,145.48,145.08,145.09,12100.0,124.992,124.992,124.6483,124.6569,12100.0
2014-08-06 10:00:00,145.11,145.47,145.08,145.47,24600.0,124.6741,124.9834,124.6483,124.9834,24600.0
2014-08-06 10:05:00,145.5,145.81,145.49,145.62,15500.0,125.0092,125.2755,125.0006,125.1123,15500.0
2014-08-06 10:10:00,145.72,145.73,145.49,145.56,14300.0,125.1982,125.2068,125.0006,125.0607,14300.0
2014-08-06 10:15:00,145.56,145.61,145.17,145.35,17700.0,125.0607,125.1037,124.7256,124.8803,17700.0
2014-08-06 10:20:00,145.37,145.4,145.25,145.28,12900.0,124.8975,124.9233,124.7944,124.8202,12900.0
2014-08-06 10:25:00,145.3,145.55,145.26,145.55,13700.0,124.8373,125.0521,124.803,125.0521,13700.0
2014-08-06 10:30:00,145.56,145.68,145.42,145.42,16300.0,125.0607,125.1638,124.9404,124.9404,16300.0
2014-08-06 10:35:00,145.41,145.53,145.39,145.53,12800.0,124.9318,125.0349,124.9147,125.0349,12800.0
2014-08-06 10:40:00,145.57,145.57,145.4,145.56,12700.0,125.0693,125.0693,124.9233,125.0607,12700.0
2014-08-06 10:45:00,145.6,145.65,145.43,145.58,13000.0,125.0951,125.138,124.949,125.0779,13000.0
2014-08-06 10:50:00,145.56,145.75,145.56,145.74,12500.0,125.0607,125.224,125.0607,125.2154,12500.0
2014-08-06 10:55:00,145.73,146.01,145.67,146.01,9300.0,125.2068,125.4474,125.1552,125.4474,9300.0
2014-08-06 11:00:00,145.96,146.0,145.87,145.99,10100.0,125.4044,125.4388,125.3271,125.4302,10100.0
2014-08-06 11:05:00,146.0,146.21,146.0,146.21,16800.0,125.4388,125.6192,125.4388,125.6192,16800.0
2014-08-06 11:10:00,146.2,146.21,145.83,145.84,14600.0,125.6106,125.6192,125.2927,125.3013,14600.0
2014-08-06 11:15:00,145.81,145.89,145.74,145.76,11700.0,125.2755,125.3443,125.2154,125.2326,11700.0
2014-08-06 11:20:00,145.76,145.81,145.73,145.76,11000.0,125.2326,125.2755,125.2068,125.2326,11000.0
2014-08-06 11:25:00,145.83,145.87,145.66,145.68,17100.0,125.2927,125.3271,125.1466,125.1638,17100.0
2014-08-06 11:30:00,145.66,145.9,145.64,145.86,8600.0,125.1466,125.3528,125.1295,125.3185,8600.0
2014-08-06 11:35:00,145.82,145.87,145.75,145.77,14000.0,125.2841,125.3271,125.224,125.2412,14000.0
2014-08-06 11:40:00,145.77,146.01,145.74,146.0,7400.0,125.2412,125.4474,125.2154,125.4388,7400.0
2014-08-06 11:45:00,146.04,146.13,146.02,146.06,9000.0,125.4731,125.5505,125.4559,125.4903,9000.0
2014-08-06 11:50:00,146.02,146.18,146.0,146.17,4700.0,125.4559,125.5934,125.4388,125.5848,4700.0
2014-08-06 11:55:00,146.2,146.42,146.15,146.34,27100.0,125.6106,125.7996,125.5676,125.7309,27100.0
2014-08-06 12:00:00,146.34,146.4,146.26,146.28,7800.0,125.7309,125.7824,125.6621,125.6793,7800.0
2014-08-06 12:05:00,146.32,146.32,146.17,146.19,6400.0,125.7137,125.7137,125.5848,125.602,6400.0
2014-08-06 12:10:00,146.18,146.2,146.02,146.02,7700.0,125.5934,125.6106,125.4559,125.4559,7700.0
2014-08-06 12:15:00,146.02,146.03,145.84,145.93,19000.0,125.4559,125.4645,125.3013,125.3786,19000.0
2014-08-06 12:20:00,145.91,146.17,145.8,146.1,5700.0,125.3614,125.5848,125.2669,125.5247,5700.0
2014-08-06 12:25:00,146.0,146.03,146.0,146.0,8900.0,125.4388,125.4645,125.4388,125.4388,8900.0
2014-08-06 12:30:00,146.0,146.18,145.95,146.18,3300.0,125.4388,125.5934,125.3958,125.5934,3300.0
2014-08-06 12:35:00,146.2,146.21,146.12,146.13,3700.0,125.6106,125.6192,125.5419,125.5505,3700.0
2014-08-06 12:40:00,146.09,146.09,145.94,145.96,7500.0,125.5161,125.5161,125.3872,125.4044,7500.0
2014-08-06 12:45:00,145.98,145.98,145.82,145.82,4000.0,125.4216,125.4216,125.2841,125.2841,4000.0
2014-08-06 12:50:00,145.75,145.83,145.69,145.74,9800.0,125.224,125.2927,125.1724,125.2154,9800.0
2014-08-06 12:55:00,145.75,145.77,145.62,145.7,11000.0,125.224,125.2412,125.1123,125.181,11000.0
2014-08-06 13:00:00,145.69,145.76,145.59,145.65,11700.0,125.1724,125.2326,125.0865,125.138,11700.0
2014-08-06 13:05:00,145.63,145.67,145.6,145.61,4200.0,125.1209,125.1552,125.0951,125.1037,4200.0
2014-08-06 13:10:00,145.64,145.76,145.64,145.68,9700.0,125.1295,125.2326,125.1295,125.1638,9700.0
2014-08-06 13:15:00,145.67,145.71,145.63,145.71,4000.0,125.1552,125.1896,125.1209,125.1896,4000.0
2014-08-06 13:20:00,145.64,145.7,145.61,145.66,3600.0,125.1295,125.181,125.1037,125.1466,3600.0
2014-08-06 13:25:00,145.64,145.68,145.5,145.5,5800.0,125.1295,125.1638,125.0092,125.0092,5800.0
2014-08-06 13:30:00,145.5,145.63,145.5,145.58,11300.0,125.0092,125.1209,125.0092,125.0779,11300.0
2014-08-06 13:35:00,145.58,145.64,145.57,145.62,4800.0,125.0779,125.1295,125.0693,125.1123,4800.0
2014-08-06 13:40:00,145.66,145.66,145.62,145.65,4600.0,125.1466,125.1466,125.1123,125.138,4600.0
2014-08-06 13:45:00,145.67,145.67,145.4,145.4,6900.0,125.1552,125.1552,124.9233,124.9233,6900.0
2014-08-06 13:50:00,145.41,145.51,145.3,145.3,8400.0,124.9318,125.0178,124.8373,124.8373,8400.0
2014-08-06 13:55:00,145.3,145.38,145.17,145.17,8200.0,124.8373,124.9061,124.7256,124.7256,8200.0
2014-08-06 14:00:00,145.19,145.27,145.11,145.22,5700.0,124.7428,124.8116,124.6741,124.7686,5700.0
2014-08-06 14:05:00,145.24,145.29,145.21,145.26,5400.0,124.7858,124.8287,124.76,124.803,5400.0
2014-08-06 14:10:00,145.25,145.28,145.18,145.26,6700.0,124.7944,124.8202,124.7342,124.803,6700.0
2014-08-06 14:15:00,145.25,145.31,145.22,145.29,3300.0,124.7944,124.8459,124.7686,124.8287,3300.0
2014-08-06 14:20:00,145.27,145.34,145.27,145.31,6100.0,124.8116,124.8717,124.8116,124.8459,6100.0
2014-08-06 14:25:00,145.32,145.4,145.31,145.34,4200.0,124.8545,124.9233,124.8459,124.8717,4200.0
2014-08-06 14:30:00,145.4,145.4,145.23,145.23,16000.0,124.9233,124.9233,124.7772,124.7772,16000.0
2014-08-06 14:35:00,145.24,145.32,145.15,145.31,11300.0,124.7858,124.8545,124.7085,124.8459,11300.0
2014-08-06 14:40:00,145.32,145.53,145.27,145.53,5500.0,124.8545,125.0349,124.8116,125.0349,5500.0
2014-08-06 14:45:00,145.55,145.55,145.42,145.44,5100.0,125.0521,125.0521,124.9404,124.9576,5100.0
2014-08-06 14:50:00,145.47,145.62,145.44,145.59,4000.0,124.9834,125.1123,124.9576,125.0865,4000.0
2014-08-06 14:55:00,145.56,145.56,145.43,145.43,4400.0,125.0607,125.0607,124.949,124.949,4400.0
2014-08-06 15:00:00,145.43,145.54,145.39,145.48,8900.0,124.949,125.0435,124.9147,124.992,8900.0
2014-08-06 15:05:00,145.53,145.55,145.46,145.46,7600.0,125.0349,125.0521,124.9748,124.9748,7600.0
2014-08-06 15:10:00,145.44,145.44,145.32,145.32,4200.0,124.9576,124.9576,124.8545,124.8545,4200.0
2014-08-06 15:15:00,145.31,145.42,145.31,145.41,8900.0,124.8459,124.9404,124.8459,124.9318,8900.0
2014-08-06 15:20:00,145.38,145.4,145.3,145.35,13000.0,124.9061,124.9233,124.8373,124.8803,13000.0
2014-08-06 15:25:00,145.35,145.41,145.28,145.29,13100.0,124.8803,124.9318,124.8202,124.8287,13100.0
2014-08-06 15:30:00,145.3,145.3,145.16,145.19,15500.0,124.8373,124.8373,124.7171,124.7428,15500.0
2014-08-06 15:35:00,145.2,145.31,145.19,145.25,8700.0,124.7514,124.8459,124.7428,124.7944,8700.0
2014-08-06 15:40:00,145.27,145.32,145.25,145.28,15200.0,124.8116,124.8545,124.7944,124.8202,15200.0
2014-08-06 15:45:00,145.28,145.43,145.28,145.38,21200.0,124.8202,124.949,124.8202,124.9061,21200.0
2014-08-06 15:50:00,145.39,145.53,145.39,145.42,19400.0,124.9147,125.0349,124.9147,124.9404,19400.0
2014-08-06 15:55:00,145.43,145.58,145.4,145.47,38400.0,124.949,125.0779,124.9233,124.9834,38400.0
2014-08-07 09:30:00,146.96,148.41,146.96,148.06,67300.0,126.2636,127.5094,126.2636,127.2086,67300.0
2014-08-07 09:35:00,148.05,148.05,147.61,147.67,26600.0,127.2001,127.2001,126.822,126.8736,26600.0
2014-08-07 09:40:00,147.66,147.66,147.07,147.11,43900.0,126.865,126.865,126.3581,126.3924,43900.0
2014-08-07 09:45:00,147.08,147.32,147.02,147.28,17400.0,126.3667,126.5729,126.3151,126.5385,17400.0
2014-08-07 09:50:00,147.27,147.55,147.17,147.45,17600.0,126.5299,126.7705,126.444,126.6846,17600.0
2014-08-07 09:55:00,147.5,147.56,147.29,147.51,17800.0,126.7275,126.7791,126.5471,126.7361,17800.0
2014-08-07 10:00:00,147.44,147.52,147.2,147.2,46600.0,126.676,126.7447,126.4698,126.4698,46600.0
2014-08-07 10:05:00,147.29,147.51,147.29,147.45,12100.0,126.5471,126.7361,126.5471,126.6846,12100.0
2014-08-07 10:10:00,147.45,147.5,147.31,147.37,8500.0,126.6846,126.7275,126.5643,126.6158,8500.0
2014-08-07 10:15:00,147.4,147.44,147.14,147.14,5000.0,126.6416,126.676,126.4182,126.4182,5000.0
2014-08-07 10:20:00,147.15,147.26,147.09,147.26,4000.0,126.4268,126.5213,126.3753,126.5213,4000.0
2014-08-07 10:25:00,147.19,147.28,147.07,147.08,5200.0,126.4612,126.5385,126.3581,126.3667,5200.0
2014-08-07 10:30:00,147.14,147.33,147.06,147.33,5100.0,126.4182,126.5815,126.3495,126.5815,5100.0
2014-08-07 10:35:00,147.32,147.46,147.32,147.4,5300.0,126.5729,126.6931,126.5729,126.6416,5300.0
2014-08-07 10:40:00,147.39,147.39,147.07,147.07,6700.0,126.633,126.633,126.3581,126.3581,6700.0
2014-08-07 10:45:00,147.03,147.23,146.92,146.97,14400.0,126.3237,126.4955,126.2292,126.2722,14400.0
2014-08-07 10:50:00,147.03,147.07,146.71,146.91,11000.0,126.3237,126.3581,126.0488,126.2206,11000.0
2014-08-07 10:55:00,146.84,146.93,146.82,146.91,5400.0,126.1605,126.2378,126.1433,126.2206,5400.0
2014-08-07 11:00:00,146.91,146.96,146.75,146.78,10100.0,126.2206,126.2636,126.0831,126.1089,10100.0
2014-08-07 11:05:00,146.82,146.92,146.65,146.84,9700.0,126.1433,126.2292,125.9972,126.1605,9700.0
2014-08-07 11:10:00,146.77,146.83,146.53,146.6,6000.0,126.1003,126.1519,125.8941,125.9543,6000.0
2014-08-07 11:15:00,146.6,146.78,146.55,146.7,2800.0,125.9543,126.1089,125.9113,126.0402,2800.0
2014-08-07 11:20:00,146.79,146.93,146.79,146.93,4100.0,126.1175,126.2378,126.1175,126.2378,4100.0
2014-08-07 11:25:00,146.96,146.96,146.71,146.71,6300.0,126.2636,126.2636,126.0488,126.0488,6300.0
2014-08-07 11:30:00,146.72,146.96,146.58,146.73,9600.0,126.0574,126.2636,125.9371,126.066,9600.0
2014-08-07 11:35:00,146.78,146.83,146.65,146.75,10600.0,126.1089,126.1519,125.9972,126.0831,10600.0
2014-08-07 11:40:00,146.75,146.75,146.6,146.68,4900.0,126.0831,126.0831,125.9543,126.023,4900.0
2014-08-07 11:45:00,146.72,146.79,146.46,146.79,16300.0,126.0574,126.1175,125.834,126.1175,16300.0
2014-08-07 11:50:00,146.78,146.85,146.58,146.58,11100.0,126.1089,126.1691,125.9371,125.9371,11100.0
2014-08-07 11:55:00,146.61,146.87,146.49,146.87,3800.0,125.9629,126.1862,125.8598,126.1862,3800.0
2014-08-07 12:00:00,146.73,146.87,146.69,146.85,11000.0,126.066,126.1862,126.0316,126.1691,11000.0
2014-08-07 12:05:00,146.88,146.99,146.73,146.99,8000.0,126.1948,126.2893,126.066,126.2893,8000.0
2014-08-07 12:10:00,146.98,147.0,146.72,146.8,6400.0,126.2807,126.2979,126.0574,126.1261,6400.0
2014-08-07 12:15:00,146.72,146.77,146.5,146.56,5800.0,126.0574,126.1003,125.8683,125.9199,5800.0
2014-08-07 12:20:00,146.54,146.73,146.54,146.68,3300.0,125.9027,126.066,125.9027,126.023,3300.0
2014-08-07 12:25:00,146.64,146.72,146.54,146.58,46600.0,125.9886,126.0574,125.9027,125.9371,46600.0
2014-08-07 12:30:00,146.59,146.6,146.16,146.16,19000.0,125.9457,125.9543,125.5762,125.5762,19000.0
2014-08-07 12:35:00,146.16,146.26,145.97,145.99,24300.0,125.5762,125.6621,125.413,125.4302,24300.0
2014-08-07 12:40:00,146.06,146.11,145.99,146.0,19200.0,125.4903,125.5333,125.4302,125.4388,19200.0
2014-08-07 12:45:00,146.0,146.04,145.93,145.98,14800.0,125.4388,125.4731,125.3786,125.4216,14800.0
2014-08-07 12:50:00,146.04,146.34,145.91,146.34,26400.0,125.4731,125.7309,125.3614,125.7309,26400.0
2014-08-07 12:55:00,146.34,146.38,146.1,146.1,6200.0,125.7309,125.7652,125.5247,125.5247,6200.0
2014-08-07 13:00:00,146.08,146.24,146.07,146.24,10300.0,125.5075,125.645,125.4989,125.645,10300.0
2014-08-07 13:05:00,146.24,146.29,146.15,146.22,13400.0,125.645,125.6879,125.5676,125.6278,13400.0
2014-08-07 13:10:00,146.36,146.37,146.21,146.28,8200.0,125.7481,125.7567,125.6192,125.6793,8200.0
2014-08-07 13:15:00,146.27,146.4,146.19,146.26,13700.0,125.6707,125.7824,125.602,125.6621,13700.0
2014-08-07 13:20:00,146.25,146.28,145.97,146.08,47000.0,125.6536,125.6793,125.413,125.5075,47000.0
2014-08-07 13:25:00,146.09,146.11,145.99,146.05,18700.0,125.5161,125.5333,125.4302,125.4817,18700.0
2014-08-07 13:30:00,146.07,146.09,145.99,146.05,9200.0,125.4989,125.5161,125.4302,125.4817,9200.0
2014-08-07 13:35:00,146.06,146.3,146.05,146.3,10600.0,125.4903,125.6965,125.4817,125.6965,10600.0
2014-08-07 13:40:00,146.32,146.41,146.28,146.35,5700.0,125.7137,125.791,125.6793,125.7395,5700.0
2014-08-07 13:45:00,146.4,146.4,146.22,146.33,4600.0,125.7824,125.7824,125.6278,125.7223,4600.0
2014-08-07 13:50:00,146.35,146.48,146.34,146.43,11700.0,125.7395,125.8512,125.7309,125.8082,11700.0
2014-08-07 13:55:00,146.42,146.52,146.41,146.49,9000.0,125.7996,125.8855,125.791,125.8598,9000.0
2014-08-07 14:00:00,146.46,146.51,146.33,146.42,17300.0,125.834,125.8769,125.7223,125.7996,17300.0
2014-08-07 14:05:00,146.42,146.6,146.41,146.55,9700.0,125.7996,125.9543,125.791,125.9113,9700.0
2014-08-07 14:10:00,146.56,146.61,146.54,146.55,4700.0,125.9199,125.9629,125.9027,125.9113,4700.0
2014-08-07 14:15:00,146.54,146.54,146.42,146.52,4700.0,125.9027,125.9027,125.7996,125.8855,4700.0
2014-08-07 14:20:00,146.51,146.51,146.4,146.44,5400.0,125.8769,125.8769,125.7824,125.8168,5400.0
2014-08-07 14:25:00,146.42,146.52,146.36,146.52,9200.0,125.7996,125.8855,125.7481,125.8855,9200.0
2014-08-07 14:30:00,146.48,146.57,146.45,146.46,18800.0,125.8512,125.9285,125.8254,125.834,18800.0
2014-08-07 14:35:00,146.45,146.5,146.42,146.47,15000.0,125.8254,125.8683,125.7996,125.8426,15000.0
2014-08-07 14:40:00,146.47,146.5,146.43,146.44,21900.0,125.8426,125.8683,125.8082,125.8168,21900.0
2014-08-07 14:45:00,146.45,146.5,146.44,146.47,26900.0,125.8254,125.8683,125.8168,125.8426,26900.0
2014-08-07 14:50:00,146.48,146.49,146.43,146.45,6500.0,125.8512,125.8598,125.8082,125.8254,6500.0
2014-08-07 14:55:00,146.45,146.46,146.33,146.35,12500.0,125.8254,125.834,125.7223,125.7395,12500.0
2014-08-07 15:00:00,146.37,146.5,146.33,146.36,17500.0,125.7567,125.8683,125.7223,125.7481,17500.0
2014-08-07 15:05:00,146.34,146.44,146.04,146.13,22800.0,125.7309,125.8168,125.4731,125.5505,22800.0
2014-08-07 15:10:00,146.1,146.24,146.1,146.15,7300.0,125.5247,125.645,125.5247,125.5676,7300.0
2014-08-07 15:15:00,146.1,146.2,146.0,146.17,14500.0,125.5247,125.6106,125.4388,125.5848,14500.0
2014-08-07 15:20:00,146.16,146.16,145.99,146.04,24600.0,125.5762,125.5762,125.4302,125.4731,24600.0
2014-08-07 15:25:00,146.01,146.07,145.94,146.07,27200.0,125.4474,125.4989,125.3872,125.4989,27200.0
2014-08-07 15:30:00,146.08,146.12,145.97,146.12,18400.0,125.5075,125.5419,125.413,125.5419,18400.0
2014-08-07 15:35:00,146.1,146.16,145.96,146.12,26300.0,125.5247,125.5762,125.4044,125.5419,26300.0
2014-08-07 15:40:00,146.11,146.19,146.0,146.03,19700.0,125.5333,125.602,125.4388,125.4645,19700.0
2014-08-07 15:45:00,146.03,146.1,145.97,145.98,45400.0,125.4645,125.5247,125.413,125.4216,45400.0
2014-08-07 15:50:00,145.98,146.25,145.97,146.16,92400.0,125.4216,125.6536,125.413,125.5762,92400.0
2014-08-07 15:55:00,146.16,146.19,145.99,146.03,91200.0,125.5762,125.602,125.4302,125.4645,91200.0
2014-08-08 09:30:00,146.23,146.45,145.73,146.04,10600.0,125.6364,125.8254,125.2068,125.4731,10600.0
2014-08-08 09:35:00,146.05,146.05,145.86,145.93,4000.0,125.4817,125.4817,125.3185,125.3786,4000.0
2014-08-08 09:40:00,145.9,145.92,145.67,145.76,4100.0,125.3528,125.37,125.1552,125.2326,4100.0
2014-08-08 09:45:00,145.74,146.02,145.69,145.92,6700.0,125.2154,125.4559,125.1724,125.37,6700.0
2014-08-08 09:50:00,145.96,146.25,145.96,146.25,2300.0,125.4044,125.6536,125.4044,125.6536,2300.0
2014-08-08 09:55:00,146.26,146.48,146.17,146.27,20300.0,125.6621,125.8512,125.5848,125.6707,20300.0
2014-08-08 10:00:00,146.32,146.37,145.99,146.31,17800.0,125.7137,125.7567,125.4302,125.7051,17800.0
2014-08-08 10:05:00,146.35,146.46,146.18,146.24,6200.0,125.7395,125.834,125.5934,125.645,6200.0
2014-08-08 10:10:00,146.31,146.31,145.94,145.94,4200.0,125.7051,125.7051,125.3872,125.3872,4200.0
2014-08-08 10:15:00,145.94,145.99,145.9,145.98,2700.0,125.3872,125.4302,125.3528,125.4216,2700.0
2014-08-08 10:20:00,145.94,145.99,145.71,145.9,6600.0,125.3872,125.4302,125.1896,125.3528,6600.0
2014-08-08 10:25:00,145.81,145.86,145.62,145.68,8600.0,125.2755,125.3185,125.1123,125.1638,8600.0
2014-08-08 10:30:00,145.69,145.97,145.62,145.97,4900.0,125.1724,125.413,125.1123,125.413,4900.0
2014-08-08 10:35:00,145.93,146.09,145.93,146.09,1000.0,125.3786,125.5161,125.3786,125.5161,1000.0
2014-08-08 10:40:00,146.08,146.29,146.08,146.15,3400.0,125.5075,125.6879,125.5075,125.5676,3400.0
2014-08-08 10:45:00,146.07,146.36,146.07,146.25,8000.0,125.4989,125.7481,125.4989,125.6536,8000.0
2014-08-08 10:50:00,146.22,146.32,146.18,146.2,3000.0,125.6278,125.7137,125.5934,125.6106,3000.0
2014-08-08 10:55:00,146.14,146.24,146.11,146.16,1100.0,125.559,125.645,125.5333,125.5762,1100.0
2014-08-08 11:00:00,146.14,146.24,146.09,146.19,4000.0,125.559,125.645,125.5161,125.602,4000.0
2014-08-08 11:05:00,146.23,146.45,146.23,146.42,6400.0,125.6364,125.8254,125.6364,125.7996,6400.0
2014-08-08 11:10:00,146.46,146.66,146.45,146.53,6500.0,125.834,126.0058,125.8254,125.8941,6500.0
2014-08-08 11:15:00,146.56,146.59,146.43,146.49,3600.0,125.9199,125.9457,125.8082,125.8598,3600.0
2014-08-08 11:20:00,146.44,146.5,146.44,146.5,700.0,125.8168,125.8683,125.8168,125.8683,700.0
2014-08-08 11:25:00,146.53,146.61,146.48,146.51,5100.0,125.8941,125.9629,125.8512,125.8769,5100.0
2014-08-08 11:30:00,146.55,146.6,146.36,146.51,11800.0,125.9113,125.9543,125.7481,125.8769,11800.0
2014-08-08 11:35:00,146.48,146.54,146.42,146.51,4000.0,125.8512,125.9027,125.7996,125.8769,4000.0
2014-08-08 11:40:00,146.47,146.71,146.46,146.69,12900.0,125.8426,126.0488,125.834,126.0316,12900.0
2014-08-08 11:45:00,146.71,146.74,146.57,146.61,3000.0,126.0488,126.0745,125.9285,125.9629,3000.0
2014-08-08 11:50:00,146.58,146.66,146.54,146.54,1200.0,125.9371,126.0058,125.9027,125.9027,1200.0
2014-08-08 11:55:00,146.56,146.66,146.56,146.6,2900.0,125.9199,126.0058,125.9199,125.9543,2900.0
2014-08-08 12:00:00,146.57,146.62,146.43,146.43,2500.0,125.9285,125.9714,125.8082,125.8082,2500.0
2014-08-08 12:05:00,146.48,146.51,146.32,146.35,2700.0,125.8512,125.8769,125.7137,125.7395,2700.0
2014-08-08 12:10:00,146.38,146.38,146.23,146.31,9100.0,125.7652,125.7652,125.6364,125.7051,9100.0
2014-08-08 12:15:00,146.31,146.35,146.24,146.29,5000.0,125.7051,125.7395,125.645,125.6879,5000.0
2014-08-08 12:20:00,146.24,146.36,146.24,146.34,2400.0,125.645,125.7481,125.645,125.7309,2400.0
2014-08-08 12:25:00,146.26,146.26,146.19,146.19,2700.0,125.6621,125.6621,125.602,125.602,2700.0
2014-08-08 12:30:00,146.17,146.32,146.17,146.28,3100.0,125.5848,125.7137,125.5848,125.6793,3100.0
2014-08-08 12:35:00,146.26,146.3,146.17,146.26,5000.0,125.6621,125.6965,125.5848,125.6621,5000.0
2014-08-08 12:40:00,146.26,146.29,146.22,146.27,1100.0,125.6621,125.6879,125.6278,125.6707,1100.0
2014-08-08 12:45:00,146.24,146.24,146.18,146.2,1700.0,125.645,125.645,125.5934,125.6106,1700.0
2014-08-08 12:50:00,146.2,146.27,146.17,146.25,4700.0,125.6106,125.6707,125.5848,125.6536,4700.0
2014-08-08 12:55:00,146.17,146.22,146.17,146.17,3200.0,125.5848,125.6278,125.5848,125.5848,3200.0
2014-08-08 13:00:00,146.18,146.2,146.13,146.16,3400.0,125.5934,125.6106,125.5505,125.5762,3400.0
2014-08-08 13:05:00,146.22,146.34,146.19,146.31,6600.0,125.6278,125.7309,125.602,125.7051,6600.0
2014-08-08 13:10:00,146.31,146.33,146.24,146.31,4800.0,125.7051,125.7223,125.645,125.7051,4800.0
2014-08-08 13:15:00,146.3,146.63,146.27,146.63,9900.0,125.6965,125.98,125.6707,125.98,9900.0
2014-08-08 13:20:00,146.63,146.85,146.63,146.85,10800.0,125.98,126.1691,125.98,126.1691,10800.0
2014-08-08 13:25:00,146.9,147.12,146.84,147.0,14500.0,126.212,126.401,126.1605,126.2979,14500.0
2014-08-08 13:30:00,147.0,147.09,146.89,146.96,7700.0,126.2979,126.3753,126.2034,126.2636,7700.0
2014-08-08 13:35:00,147.0,147.08,146.94,147.06,6600.0,126.2979,126.3667,126.2464,126.3495,6600.0
2014-08-08 13:40:00,147.12,147.27,147.11,147.18,8400.0,126.401,126.5299,126.3924,126.4526,8400.0
2014-08-08 13:45:00,147.18,147.22,147.11,147.14,9200.0,126.4526,126.4869,126.3924,126.4182,9200.0
2014-08-08 13:50:00,147.14,147.18,147.03,147.11,10200.0,126.4182,126.4526,126.3237,126.3924,10200.0
2014-08-08 13:55:00,147.11,147.22,147.07,147.22,4000.0,126.3924,126.4869,126.3581,126.4869,4000.0
2014-08-08 14:00:00,147.18,147.26,147.11,147.23,3600.0,126.4526,126.5213,126.3924,126.4955,3600.0
2014-08-08 14:05:00,147.26,147.33,147.11,147.21,4200.0,126.5213,126.5815,126.3924,126.4784,4200.0
2014-08-08 14:10:00,147.23,147.28,147.2,147.28,15800.0,126.4955,126.5385,126.4698,126.5385,15800.0
2014-08-08 14:15:00,147.27,147.29,147.21,147.29,3100.0,126.5299,126.5471,126.4784,126.5471,3100.0
2014-08-08 14:20:00,147.31,147.41,147.3,147.33,5500.0,126.5643,126.6502,126.5557,126.5815,5500.0
2014-08-08 14:25:00,147.34,147.5,147.34,147.5,3300.0,126.59,126.7275,126.59,126.7275,3300.0
2014-08-08 14:30:00,147.49,147.54,147.42,147.43,11500.0,126.7189,126.7619,126.6588,126.6674,11500.0
2014-08-08 14:35:00,147.44,147.55,147.4,147.55,4700.0,126.676,126.7705,126.6416,126.7705,4700.0
2014-08-08 14:40:00,147.54,147.62,147.49,147.52,8500.0,126.7619,126.8306,126.7189,126.7447,8500.0
2014-08-08 14:45:00,147.53,147.54,147.46,147.48,6500.0,126.7533,126.7619,126.6931,126.7103,6500.0
2014-08-08 14:50:00,147.49,147.55,147.42,147.42,2900.0,126.7189,126.7705,126.6588,126.6588,2900.0
2014-08-08 14:55:00,147.41,147.43,147.28,147.28,4700.0,126.6502,126.6674,126.5385,126.5385,4700.0
2014-08-08 15:00:00,147.28,147.33,147.24,147.24,10500.0,126.5385,126.5815,126.5041,126.5041,10500.0
2014-08-08 15:05:00,147.29,147.34,147.15,147.24,9900.0,126.5471,126.59,126.4268,126.5041,9900.0
2014-08-08 15:10:00,147.23,147.32,147.19,147.26,6700.0,126.4955,126.5729,126.4612,126.5213,6700.0
2014-08-08 15:15:00,147.28,147.39,147.25,147.35,5900.0,126.5385,126.633,126.5127,126.5986,5900.0
2014-08-08 15:20:00,147.34,147.46,147.34,147.46,4500.0,126.59,126.6931,126.59,126.6931,4500.0
2014-08-08 15:25:00,147.45,147.6,147.44,147.54,7800.0,126.6846,126.8134,126.676,126.7619,7800.0
2014-08-08 15:30:00,147.52,147.63,147.51,147.59,11200.0,126.7447,126.8392,126.7361,126.8048,11200.0
2014-08-08 15:35:00,147.59,147.82,147.54,147.82,20000.0,126.8048,127.0024,126.7619,127.0024,20000.0
2014-08-08 15:40:00,147.81,147.82,147.71,147.74,22000.0,126.9939,127.0024,126.9079,126.9337,22000.0
2014-08-08 15:45:00,147.75,147.86,147.74,147.86,32300.0,126.9423,127.0368,126.9337,127.0368,32300.0
2014-08-08 15:50:00,147.86,147.86,147.74,147.76,34100.0,127.0368,127.0368,126.9337,126.9509,34100.0
2014-08-08 15:55:00,147.79,147.92,147.78,147.84,71600.0,126.9767,127.0884,126.9681,127.0196,71600.0
2014-08-11 09:30:00,148.81,148.93,148.4,148.4,27900.0,127.853,127.9561,127.5008,127.5008,27900.0
2014-08-11 09:35:00,148.49,148.5,148.36,148.47,17500.0,127.5781,127.5867,127.4664,127.5609,17500.0
2014-08-11 09:40:00,148.4,148.5,147.92,147.99,9500.0,127.5008,127.5867,127.0884,127.1485,9500.0
2014-08-11 09:45:00,147.99,148.13,147.75,147.75,7300.0,127.1485,127.2688,126.9423,126.9423,7300.0
2014-08-11 09:50:00,147.8,148.22,147.72,148.22,8000.0,126.9853,127.3461,126.9165,127.3461,8000.0
2014-08-11 09:55:00,148.21,148.28,147.92,148.0,6300.0,127.3375,127.3977,127.0884,127.1571,6300.0
2014-08-11 10:00:00,148.14,148.28,148.12,148.23,3800.0,127.2774,127.3977,127.2602,127.3547,3800.0
2014-08-11 10:05:00,148.31,148.33,148.24,148.33,2500.0,127.4234,127.4406,127.3633,127.4406,2500.0
2014-08-11 10:10:00,148.34,148.39,148.16,148.16,9700.0,127.4492,127.4922,127.2946,127.2946,9700.0
2014-08-11 10:15:00,148.2,148.41,148.17,148.17,10000.0,127.3289,127.5094,127.3032,127.3032,10000.0
2014-08-11 10:20:00,148.12,148.19,148.07,148.1,7400.0,127.2602,127.3203,127.2172,127.243,7400.0
2014-08-11 10:25:00,148.13,148.34,148.13,148.34,6100.0,127.2688,127.4492,127.2688,127.4492,6100.0
2014-08-11 10:30:00,148.37,148.5,148.33,148.5,3900.0,127.475,127.5867,127.4406,127.5867,3900.0
2014-08-11 10:35:00,148.5,148.52,148.33,148.47,9700.0,127.5867,127.6039,127.4406,127.5609,9700.0
2014-08-11 10:40:00,148.47,148.55,148.4,148.5,9200.0,127.5609,127.6296,127.5008,127.5867,9200.0
2014-08-11 10:45:00,148.51,148.55,148.4,148.43,17200.0,127.5953,127.6296,127.5008,127.5265,17200.0
2014-08-11 10:50:00,148.49,148.49,148.34,148.42,9100.0,127.5781,127.5781,127.4492,127.5179,9100.0
2014-08-11 10:55:00,148.37,148.42,148.35,148.39,3000.0,127.475,127.5179,127.4578,127.4922,3000.0
2014-08-11 11:00:00,148.34,148.48,148.3,148.48,4500.0,127.4492,127.5695,127.4148,127.5695,4500.0
2014-08-11 11:05:00,148.47,148.55,148.42,148.47,8200.0,127.5609,127.6296,127.5179,127.5609,8200.0
2014-08-11 11:10:00,148.43,148.73,148.43,148.73,15100.0,127.5265,127.7843,127.5265,127.7843,15100.0
2014-08-11 11:15:00,148.71,148.85,148.71,148.79,4100.0,127.7671,127.8874,127.7671,127.8358,4100.0
2014-08-11 11:20:00,148.78,148.86,148.66,148.66,14800.0,127.8273,127.896,127.7242,127.7242,14800.0
2014-08-11 11:25:00,148.66,148.77,148.51,148.57,26900.0,127.7242,127.8187,127.5953,127.6468,26900.0
2014-08-11 11:30:00,148.56,148.63,148.56,148.58,5500.0,127.6382,127.6984,127.6382,127.6554,5500.0
2014-08-11 11:35:00,148.58,148.58,148.49,148.56,3600.0,127.6554,127.6554,127.5781,127.6382,3600.0
2014-08-11 11:40:00,148.53,148.61,148.53,148.58,3800.0,127.6125,127.6812,127.6125,127.6554,3800.0
2014-08-11 11:45:00,148.64,148.68,148.61,148.62,3100.0,127.707,127.7413,127.6812,127.6898,3100.0
2014-08-11 11:50:00,148.63,148.63,148.51,148.54,4200.0,127.6984,127.6984,127.5953,127.621,4200.0
2014-08-11 11:55:00,148.52,148.61,148.51,148.53,8200.0,127.6039,127.6812,127.5953,127.6125,8200.0
2014-08-11 12:00:00,148.51,148.61,148.48,148.49,7300.0,127.5953,127.6812,127.5695,127.5781,7300.0
2014-08-11 12:05:00,148.52,148.78,148.52,148.75,3800.0,127.6039,127.8273,127.6039,127.8015,3800.0
2014-08-11 12:10:00,148.74,148.79,148.73,148.73,3000.0,127.7929,127.8358,127.7843,127.7843,3000.0
2014-08-11 12:15:00,148.71,148.95,148.69,148.95,7800.0,127.7671,127.9733,127.7499,127.9733,7800.0
2014-08-11 12:20:00,148.93,149.06,148.9,149.01,17500.0,127.9561,128.0678,127.9304,128.0249,17500.0
2014-08-11 12:25:00,148.96,149.07,148.92,148.97,7000.0,127.9819,128.0764,127.9475,127.9905,7000.0
2014-08-11 12:30:00,148.87,148.93,148.87,148.93,1100.0,127.9046,127.9561,127.9046,127.9561,1100.0
2014-08-11 12:35:00,148.94,149.06,148.89,148.95,3300.0,127.9647,128.0678,127.9218,127.9733,3300.0
2014-08-11 12:40:00,148.94,149.02,148.9,148.97,12400.0,127.9647,128.0335,127.9304,127.9905,12400.0
2014-08-11 12:45:00,148.94,148.94,148.84,148.86,3700.0,127.9647,127.9647,127.8788,127.896,3700.0
2014-08-11 12:50:00,148.85,148.85,148.76,148.79,1900.0,127.8874,127.8874,127.8101,127.8358,1900.0
2014-08-11 12:55:00,148.79,148.91,148.76,148.79,6300.0,127.8358,127.9389,127.8101,127.8358,6300.0
2014-08-11 13:00:00,148.78,148.79,148.77,148.77,1400.0,127.8273,127.8358,127.8187,127.8187,1400.0
2014-08-11 13:05:00,148.8,148.87,148.8,148.82,2600.0,127.8444,127.9046,127.8444,127.8616,2600.0
2014-08-11 13:10:00,148.83,148.86,148.8,148.84,3400.0,127.8702,127.896,127.8444,127.8788,3400.0
2014-08-11 13:15:00,148.86,148.86,148.8,148.83,5000.0,127.896,127.896,127.8444,127.8702,5000.0
2014-08-11 13:20:00,148.8,148.82,148.75,148.77,7400.0,127.8444,127.8616,127.8015,127.8187,7400.0
2014-08-11 13:25:00,148.77,148.77,148.7,148.71,11700.0,127.8187,127.8187,127.7585,127.7671,11700.0
2014-08-11 13:30:00,148.71,148.75,148.66,148.69,5000.0,127.7671,127.8015,127.7242,127.7499,5000.0
2014-08-11 13:35:00,148.67,148.73,148.65,148.65,1600.0,127.7327,127.7843,127.7156,127.7156,1600.0
2014-08-11 13:40:00,148.69,148.73,148.65,148.7,7700.0,127.7499,127.7843,127.7156,127.7585,7700.0
2014-08-11 13:45:00,148.7,148.7,148.61,148.67,2400.0,127.7585,127.7585,127.6812,127.7327,2400.0
2014-08-11 13:50:00,148.67,148.68,148.5,148.52,11300.0,127.7327,127.7413,127.5867,127.6039,11300.0
2014-08-11 13:55:00,148.5,148.5,148.44,148.46,5300.0,127.5867,127.5867,127.5351,127.5523,5300.0
2014-08-11 14:00:00,148.47,148.47,148.37,148.37,5200.0,127.5609,127.5609,127.475,127.475,5200.0
2014-08-11 14:05:00,148.39,148.39,148.32,148.39,5900.0,127.4922,127.4922,127.432,127.4922,5900.0
2014-08-11 14:10:00,148.4,148.45,148.35,148.39,4700.0,127.5008,127.5437,127.4578,127.4922,4700.0
2014-08-11 14:15:00,148.38,148.47,148.33,148.47,2900.0,127.4836,127.5609,127.4406,127.5609,2900.0
2014-08-11 14:20:00,148.43,148.47,148.41,148.47,2300.0,127.5265,127.5609,127.5094,127.5609,2300.0
2014-08-11 14:25:00,148.48,148.53,148.43,148.5,6600.0,127.5695,127.6125,127.5265,127.5867,6600.0
2014-08-11 14:30:00,148.45,148.55,148.42,148.55,5800.0,127.5437,127.6296,127.5179,127.6296,5800.0
2014-08-11 14:35:00,148.52,148.55,148.44,148.53,7100.0,127.6039,127.6296,127.5351,127.6125,7100.0
2014-08-11 14:40:00,148.45,148.56,148.45,148.56,2400.0,127.5437,127.6382,127.5437,127.6382,2400.0
2014-08-11 14:45:00,148.55,148.68,148.52,148.54,2900.0,127.6296,127.7413,127.6039,127.621,2900.0
2014-08-11 14:50:00,148.53,148.54,148.45,148.49,4500.0,127.6125,127.621,127.5437,127.5781,4500.0
2014-08-11 14:55:00,148.48,148.55,148.44,148.45,2900.0,127.5695,127.6296,127.5351,127.5437,2900.0
2014-08-11 15:00:00,148.42,148.51,148.4,148.5,5600.0,127.5179,127.5953,127.5008,127.5867,5600.0
2014-08-11 15:05:00,148.52,148.53,148.46,148.51,4600.0,127.6039,127.6125,127.5523,127.5953,4600.0
2014-08-11 15:10:00,148.5,148.56,148.48,148.54,5000.0,127.5867,127.6382,127.5695,127.621,5000.0
2014-08-11 15:15:00,148.54,148.56,148.48,148.49,5700.0,127.621,127.6382,127.5695,127.5781,5700.0
2014-08-11 15:20:00,148.53,148.55,148.34,148.39,6700.0,127.6125,127.6296,127.4492,127.4922,6700.0
2014-08-11 15:25:00,148.35,148.42,148.27,148.29,6100.0,127.4578,127.5179,127.3891,127.4063,6100.0
2014-08-11 15:30:00,148.31,148.48,148.31,148.45,9900.0,127.4234,127.5695,127.4234,127.5437,9900.0
2014-08-11 15:35:00,148.44,148.45,148.3,148.31,10200.0,127.5351,127.5437,127.4148,127.4234,10200.0
2014-08-11 15:40:00,148.34,148.35,148.27,148.3,16400.0,127.4492,127.4578,127.3891,127.4148,16400.0
2014-08-11 15:45:00,148.32,148.37,148.26,148.33,19700.0,127.432,127.475,127.3805,127.4406,19700.0
2014-08-11 15:50:00,148.34,148.39,148.27,148.32,28300.0,127.4492,127.4922,127.3891,127.432,28300.0
2014-08-11 15:55:00,148.32,148.37,148.24,148.25,25500.0,127.432,127.475,127.3633,127.3719,25500.0
2014-08-12 09:30:00,148.32,148.43,148.09,148.43,7200.0,127.432,127.5265,127.2344,127.5265,7200.0
2014-08-12 09:35:00,148.65,148.93,148.3,148.86,4000.0,127.7156,127.9561,127.4148,127.896,4000.0
2014-08-12 09:40:00,148.99,149.19,148.66,148.77,13000.0,128.0077,128.1795,127.7242,127.8187,13000.0
2014-08-12 09:45:00,148.78,149.11,148.78,149.05,3100.0,127.8273,128.1108,127.8273,128.0592,3100.0
2014-08-12 09:50:00,149.04,149.05,148.4,148.47,3800.0,128.0506,128.0592,127.5008,127.5609,3800.0
2014-08-12 09:55:00,148.51,148.67,148.5,148.67,1900.0,127.5953,127.7327,127.5867,127.7327,1900.0
2014-08-12 10:00:00,148.67,148.76,148.6,148.68,6500.0,127.7327,127.8101,127.6726,127.7413,6500.0
2014-08-12 10:05:00,148.79,148.91,148.5,148.5,3100.0,127.8358,127.9389,127.5867,127.5867,3100.0
2014-08-12 10:10:00,148.39,148.66,148.39,148.58,10900.0,127.4922,127.7242,127.4922,127.6554,10900.0
2014-08-12 10:15:00,148.66,148.74,148.55,148.74,6700.0,127.7242,127.7929,127.6296,127.7929,6700.0
2014-08-12 10:20:00,148.74,149.0,148.68,149.0,3300.0,127.7929,128.0163,127.7413,128.0163,3300.0
2014-08-12 10:25:00,148.97,149.0,148.75,148.94,2700.0,127.9905,128.0163,127.8015,127.9647,2700.0
2014-08-12 10:30:00,148.92,148.92,148.58,148.65,6400.0,127.9475,127.9475,127.6554,127.7156,6400.0
2014-08-12 10:35:00,148.6,148.68,148.55,148.55,2000.0,127.6726,127.7413,127.6296,127.6296,2000.0
2014-08-12 10:40:00,148.51,148.63,148.27,148.35,4400.0,127.5953,127.6984,127.3891,127.4578,4400.0
2014-08-12 10:45:00,148.36,148.42,148.27,148.33,3300.0,127.4664,127.5179,127.3891,127.4406,3300.0
2014-08-12 10:50:00,148.25,148.35,148.23,148.23,2700.0,127.3719,127.4578,127.3547,127.3547,2700.0
2014-08-12 10:55:00,148.36,148.37,148.25,148.25,3400.0,127.4664,127.475,127.3719,127.3719,3400.0
2014-08-12 11:00:00,148.23,148.29,148.1,148.16,10300.0,127.3547,127.4063,127.243,127.2946,10300.0
2014-08-12 11:05:00,148.17,148.19,148.04,148.12,5500.0,127.3032,127.3203,127.1915,127.2602,5500.0
2014-08-12 11:10:00,148.21,148.3,148.15,148.3,3600.0,127.3375,127.4148,127.286,127.4148,3600.0
2014-08-12 11:15:00,148.27,148.43,148.26,148.35,3500.0,127.3891,127.5265,127.3805,127.4578,3500.0
2014-08-12 11:20:00,148.42,148.43,148.32,148.32,2500.0,127.5179,127.5265,127.432,127.432,2500.0
2014-08-12 11:25:00,148.36,148.39,148.27,148.39,3900.0,127.4664,127.4922,127.3891,127.4922,3900.0
2014-08-12 11:30:00,148.44,148.49,148.36,148.43,1600.0,127.5351,127.5781,127.4664,127.5265,1600.0
2014-08-12 11:35:00,148.36,148.47,148.32,148.41,8800.0,127.4664,127.5609,127.432,127.5094,8800.0
2014-08-12 11:40:00,148.37,148.37,148.21,148.27,14200.0,127.475,127.475,127.3375,127.3891,14200.0
2014-08-12 11:45:00,148.25,148.41,148.22,148.41,3600.0,127.3719,127.5094,127.3461,127.5094,3600.0
2014-08-12 11:50:00,148.43,148.51,148.43,148.47,1000.0,127.5265,127.5953,127.5265,127.5609,1000.0
2014-08-12 11:55:00,148.43,148.51,148.41,148.45,3200.0,127.5265,127.5953,127.5094,127.5437,3200.0
2014-08-12 12:00:00,148.42,148.42,148.28,148.28,3100.0,127.5179,127.5179,127.3977,127.3977,3100.0
2014-08-12 12:05:00,148.3,148.32,148.18,148.32,2300.0,127.4148,127.432,127.3117,127.432,2300.0
2014-08-12 12:10:00,148.39,148.47,148.32,148.43,2600.0,127.4922,127.5609,127.432,127.5265,2600.0
2014-08-12 12:15:00,148.46,148.51,148.42,148.42,2800.0,127.5523,127.5953,127.5179,127.5179,2800.0
2014-08-12 12:20:00,148.42,148.49,148.4,148.46,4300.0,127.5179,127.5781,127.5008,127.5523,4300.0
2014-08-12 12:25:00,148.5,148.56,148.46,148.46,3100.0,127.5867,127.6382,127.5523,127.5523,3100.0
2014-08-12 12:30:00,148.5,148.56,148.45,148.51,1400.0,127.5867,127.6382,127.5437,127.5953,1400.0
2014-08-12 12:35:00,148.53,148.66,148.53,148.64,4200.0,127.6125,127.7242,127.6125,127.707,4200.0
2014-08-12 12:40:00,148.66,148.83,148.66,148.75,2800.0,127.7242,127.8702,127.7242,127.8015,2800.0
2014-08-12 12:45:00,148.78,148.79,148.68,148.7,3900.0,127.8273,127.8358,127.7413,127.7585,3900.0
2014-08-12 12:50:00,148.62,148.7,148.56,148.65,2900.0,127.6898,127.7585,127.6382,127.7156,2900.0
2014-08-12 12:55:00,148.68,148.72,148.51,148.51,1400.0,127.7413,127.7757,127.5953,127.5953,1400.0
2014-08-12 13:00:00,148.5,148.66,148.5,148.66,1000.0,127.5867,127.7242,127.5867,127.7242,1000.0
2014-08-12 13:05:00,148.61,148.69,148.56,148.68,2200.0,127.6812,127.7499,127.6382,127.7413,2200.0
2014-08-12 13:10:00,148.75,148.77,148.69,148.69,3400.0,127.8015,127.8187,127.7499,127.7499,3400.0
2014-08-12 13:15:00,148.7,148.76,148.65,148.76,1900.0,127.7585,127.8101,127.7156,127.8101,1900.0
2014-08-12 13:20:00,148.72,148.74,148.64,148.64,2700.0,127.7757,127.7929,127.707,127.707,2700.0
2014-08-12 13:25:00,148.62,148.69,148.6,148.6,2000.0,127.6898,127.7499,127.6726,127.6726,2000.0
2014-08-12 13:30:00,148.61,148.63,148.44,148.47,3000.0,127.6812,127.6984,127.5351,127.5609,3000.0
2014-08-12 13:35:00,148.47,148.5,148.39,148.5,2700.0,127.5609,127.5867,127.4922,127.5867,2700.0
2014-08-12 13:40:00,148.53,148.53,148.47,148.5,1600.0,127.6125,127.6125,127.5609,127.5867,1600.0
2014-08-12 13:45:00,148.53,148.53,148.39,148.47,2400.0,127.6125,127.6125,127.4922,127.5609,2400.0
2014-08-12 13:50:00,148.46,148.58,148.43,148.53,1100.0,127.5523,127.6554,127.5265,127.6125,1100.0
2014-08-12 13:55:00,148.51,148.53,148.44,148.52,2700.0,127.5953,127.6125,127.5351,127.6039,2700.0
2014-08-12 14:00:00,148.52,148.55,148.44,148.49,2600.0,127.6039,127.6296,127.5351,127.5781,2600.0
2014-08-12 14:05:00,148.43,148.46,148.32,148.33,2300.0,127.5265,127.5523,127.432,127.4406,2300.0
2014-08-12 14:10:00,148.32,148.34,148.18,148.21,4300.0,127.432,127.4492,127.3117,127.3375,4300.0
2014-08-12 14:15:00,148.26,148.29,148.17,148.22,2900.0,127.3805,127.4063,127.3032,127.3461,2900.0
2014-08-12 14:20:00,148.25,148.32,148.16,148.16,4400.0,127.3719,127.432,127.2946,127.2946,4400.0
2014-08-12 14:25:00,148.24,148.3,148.1,148.14,2700.0,127.3633,127.4148,127.243,127.2774,2700.0
2014-08-12 14:30:00,148.12,148.16,148.01,148.1,2800.0,127.2602,127.2946,127.1657,127.243,2800.0
2014-08-12 14:35:00,148.09,148.34,148.09,148.3,3000.0,127.2344,127.4492,127.2344,127.4148,3000.0
2014-08-12 14:40:00,148.31,148.45,148.26,148.38,2900.0,127.4234,127.5437,127.3805,127.4836,2900.0
2014-08-12 14:45:00,148.35,148.39,148.26,148.33,4500.0,127.4578,127.4922,127.3805,127.4406,4500.0
2014-08-12 14:50:00,148.37,148.4,148.31,148.36,2900.0,127.475,127.5008,127.4234,127.4664,2900.0
2014-08-12 14:55:00,148.36,148.37,148.28,148.28,2200.0,127.4664,127.475,127.3977,127.3977,2200.0
2014-08-12 15:00:00,148.31,148.35,148.21,148.28,2400.0,127.4234,127.4578,127.3375,127.3977,2400.0
2014-08-12 15:05:00,148.29,148.35,148.22,148.33,4300.0,127.4063,127.4578,127.3461,127.4406,4300.0
2014-08-12 15:10:00,148.37,148.4,148.29,148.29,3800.0,127.475,127.5008,127.4063,127.4063,3800.0
2014-08-12 15:15:00,148.32,148.36,148.28,148.29,3100.0,127.432,127.4664,127.3977,127.4063,3100.0
2014-08-12 15:20:00,148.28,148.34,148.25,148.34,3700.0,127.3977,127.4492,127.3719,127.4492,3700.0
2014-08-12 15:25:00,148.34,148.39,148.26,148.3,4700.0,127.4492,127.4922,127.3805,127.4148,4700.0
2014-08-12 15:30:00,148.26,148.38,148.26,148.32,5800.0,127.3805,127.4836,127.3805,127.432,5800.0
2014-08-12 15:35:00,148.35,148.47,148.31,148.46,9400.0,127.4578,127.5609,127.4234,127.5523,9400.0
2014-08-12 15:40:00,148.47,148.66,148.47,148.64,4900.0,127.5609,127.7242,127.5609,127.707,4900.0
2014-08-12 15:45:00,148.6,148.62,148.47,148.47,8600.0,127.6726,127.6898,127.5609,127.5609,8600.0
2014-08-12 15:50:00,148.47,148.56,148.47,148.49,7900.0,127.5609,127.6382,127.5609,127.5781,7900.0
2014-08-12 15:55:00,148.48,148.54,148.42,148.44,13900.0,127.5695,127.621,127.5179,127.5351,13900.0
2014-08-13 09:30:00,149.0,149.51,148.98,149.46,9800.0,128.0163,128.4544,127.9991,128.4115,9800.0
2014-08-13 09:35:00,149.44,149.44,149.1,149.21,9500.0,128.3943,128.3943,128.1022,128.1967,9500.0
2014-08-13 09:40:00,149.25,149.25,149.03,149.15,4400.0,128.2311,128.2311,128.042,128.1451,4400.0
2014-08-13 09:45:00,149.12,149.17,148.93,148.99,5400.0,128.1194,128.1623,127.9561,128.0077,5400.0
2014-08-13 09:50:00,148.99,149.17,148.92,149.0,3900.0,128.0077,128.1623,127.9475,128.0163,3900.0
2014-08-13 09:55:00,149.08,149.11,148.93,148.93,9900.0,128.085,128.1108,127.9561,127.9561,9900.0
2014-08-13 10:00:00,148.93,149.11,148.93,149.09,6000.0,127.9561,128.1108,127.9561,128.0936,6000.0
2014-08-13 10:05:00,149.07,149.2,149.0,149.19,7300.0,128.0764,128.1881,128.0163,128.1795,7300.0
2014-08-13 10:10:00,149.12,149.2,148.95,148.95,10400.0,128.1194,128.1881,127.9733,127.9733,10400.0
2014-08-13 10:15:00,148.98,149.17,148.98,149.17,2200.0,127.9991,128.1623,127.9991,128.1623,2200.0
2014-08-13 10:20:00,149.11,149.27,149.04,149.19,5400.0,128.1108,128.2482,128.0506,128.1795,5400.0
2014-08-13 10:25:00,149.24,149.24,149.0,149.01,2000.0,128.2225,128.2225,128.0163,128.0249,2000.0
2014-08-13 10:30:00,149.01,149.08,148.95,149.08,5600.0,128.0249,128.085,127.9733,128.085,5600.0
2014-08-13 10:35:00,149.05,149.11,149.03,149.08,5600.0,128.0592,128.1108,128.042,128.085,5600.0
2014-08-13 10:40:00,149.13,149.14,149.01,149.08,2700.0,128.128,128.1366,128.0249,128.085,2700.0
2014-08-13 10:45:00,149.08,149.11,149.02,149.02,7100.0,128.085,128.1108,128.0335,128.0335,7100.0
2014-08-13 10:50:00,149.08,149.13,149.01,149.03,5300.0,128.085,128.128,128.0249,128.042,5300.0
2014-08-13 10:55:00,149.02,149.14,149.02,149.05,4700.0,128.0335,128.1366,128.0335,128.0592,4700.0
2014-08-13 11:00:00,149.08,149.28,149.08,149.28,7000.0,128.085,128.2568,128.085,128.2568,7000.0
2014-08-13 11:05:00,149.24,149.58,149.24,149.56,5700.0,128.2225,128.5146,128.2225,128.4974,5700.0
2014-08-13 11:10:00,149.6,149.67,149.51,149.59,5700.0,128.5318,128.5919,128.4544,128.5232,5700.0
2014-08-13 11:15:00,149.53,149.55,149.44,149.5,5400.0,128.4716,128.4888,128.3943,128.4459,5400.0
2014-08-13 11:20:00,149.49,149.55,149.43,149.54,4400.0,128.4373,128.4888,128.3857,128.4802,4400.0
2014-08-13 11:25:00,149.54,149.6,149.45,149.5,5300.0,128.4802,128.5318,128.4029,128.4459,5300.0
2014-08-13 11:30:00,149.54,149.56,149.44,149.5,3100.0,128.4802,128.4974,128.3943,128.4459,3100.0
2014-08-13 11:35:00,149.53,149.56,149.46,149.46,22800.0,128.4716,128.4974,128.4115,128.4115,22800.0
2014-08-13 11:40:00,149.47,149.51,149.43,149.5,4200.0,128.4201,128.4544,128.3857,128.4459,4200.0
2014-08-13 11:45:00,149.51,149.51,149.48,149.5,3200.0,128.4544,128.4544,128.4287,128.4459,3200.0
2014-08-13 11:50:00,149.5,149.51,149.39,149.45,4400.0,128.4459,128.4544,128.3513,128.4029,4400.0
2014-08-13 11:55:00,149.46,149.47,149.32,149.32,5100.0,128.4115,128.4201,128.2912,128.2912,5100.0
2014-08-13 12:00:00,149.34,149.45,149.34,149.44,4900.0,128.3084,128.4029,128.3084,128.3943,4900.0
2014-08-13 12:05:00,149.39,149.4,149.24,149.33,4200.0,128.3513,128.3599,128.2225,128.2998,4200.0
2014-08-13 12:10:00,149.28,149.37,149.28,149.34,2600.0,128.2568,128.3342,128.2568,128.3084,2600.0
2014-08-13 12:15:00,149.3,149.43,149.29,149.43,3400.0,128.274,128.3857,128.2654,128.3857,3400.0
2014-08-13 12:20:00,149.35,149.47,149.34,149.47,39000.0,128.317,128.4201,128.3084,128.4201,39000.0
2014-08-13 12:25:00,149.44,149.55,149.41,149.49,9300.0,128.3943,128.4888,128.3685,128.4373,9300.0
2014-08-13 12:30:00,149.56,149.56,149.49,149.51,1600.0,128.4974,128.4974,128.4373,128.4544,1600.0
2014-08-13 12:35:00,149.56,149.56,149.44,149.47,3000.0,128.4974,128.4974,128.3943,128.4201,3000.0
2014-08-13 12:40:00,149.49,149.49,149.35,149.36,2400.0,128.4373,128.4373,128.317,128.3256,2400.0
2014-08-13 12:45:00,149.35,149.58,149.34,149.58,5800.0,128.317,128.5146,128.3084,128.5146,5800.0
2014-08-13 12:50:00,149.55,149.55,149.44,149.44,2300.0,128.4888,128.4888,128.3943,128.3943,2300.0
2014-08-13 12:55:00,149.5,149.55,149.48,149.53,2500.0,128.4459,128.4888,128.4287,128.4716,2500.0
2014-08-13 13:00:00,149.5,149.56,149.48,149.56,2300.0,128.4459,128.4974,128.4287,128.4974,2300.0
2014-08-13 13:05:00,149.53,149.57,149.48,149.55,1700.0,128.4716,128.506,128.4287,128.4888,1700.0
2014-08-13 13:10:00,149.53,149.56,149.53,149.56,1200.0,128.4716,128.4974,128.4716,128.4974,1200.0
2014-08-13 13:15:00,149.52,149.58,149.42,149.47,6200.0,128.463,128.5146,128.3771,128.4201,6200.0
2014-08-13 13:20:00,149.48,149.51,149.44,149.51,4000.0,128.4287,128.4544,128.3943,128.4544,4000.0
2014-08-13 13:25:00,149.52,149.58,149.49,149.53,4000.0,128.463,128.5146,128.4373,128.4716,4000.0
2014-08-13 13:30:00,149.55,149.58,149.5,149.5,2200.0,128.4888,128.5146,128.4459,128.4459,2200.0
2014-08-13 13:35:00,149.56,149.6,149.5,149.52,2400.0,128.4974,128.5318,128.4459,128.463,2400.0
2014-08-13 13:40:00,149.51,149.58,149.5,149.5,2700.0,128.4544,128.5146,128.4459,128.4459,2700.0
2014-08-13 13:45:00,149.5,149.57,149.44,149.57,3300.0,128.4459,128.506,128.3943,128.506,3300.0
2014-08-13 13:50:00,149.51,149.57,149.47,149.57,3100.0,128.4544,128.506,128.4201,128.506,3100.0
2014-08-13 13:55:00,149.56,149.57,149.5,149.5,1000.0,128.4974,128.506,128.4459,128.4459,1000.0
2014-08-13 14:00:00,149.58,149.58,149.51,149.54,3700.0,128.5146,128.5146,128.4544,128.4802,3700.0
2014-08-13 14:05:00,149.53,149.54,149.35,149.35,18100.0,128.4716,128.4802,128.317,128.317,18100.0
2014-08-13 14:10:00,149.35,149.52,149.34,149.5,7100.0,128.317,128.463,128.3084,128.4459,7100.0
2014-08-13 14:15:00,149.5,149.54,149.46,149.5,4100.0,128.4459,128.4802,128.4115,128.4459,4100.0
2014-08-13 14:20:00,149.48,149.49,149.37,149.46,6100.0,128.4287,128.4373,128.3342,128.4115,6100.0
2014-08-13 14:25:00,149.48,149.57,149.44,149.5,7400.0,128.4287,128.506,128.3943,128.4459,7400.0
2014-08-13 14:30:00,149.5,149.56,149.47,149.5,3600.0,128.4459,128.4974,128.4201,128.4459,3600.0
2014-08-13 14:35:00,149.5,149.58,149.43,149.48,8200.0,128.4459,128.5146,128.3857,128.4287,8200.0
2014-08-13 14:40:00,149.5,149.52,149.44,149.5,4000.0,128.4459,128.463,128.3943,128.4459,4000.0
2014-08-13 14:45:00,149.5,149.5,149.4,149.46,4100.0,128.4459,128.4459,128.3599,128.4115,4100.0
2014-08-13 14:50:00,149.47,149.56,149.45,149.55,3600.0,128.4201,128.4974,128.4029,128.4888,3600.0
2014-08-13 14:55:00,149.51,149.51,149.43,149.47,4600.0,128.4544,128.4544,128.3857,128.4201,4600.0
2014-08-13 15:00:00,149.47,149.54,149.44,149.54,4500.0,128.4201,128.4802,128.3943,128.4802,4500.0
2014-08-13 15:05:00,149.51,149.55,149.47,149.5,6500.0,128.4544,128.4888,128.4201,128.4459,6500.0
2014-08-13 15:10:00,149.5,149.52,149.46,149.47,2700.0,128.4459,128.463,128.4115,128.4201,2700.0
2014-08-13 15:15:00,149.49,149.52,149.42,149.42,1600.0,128.4373,128.463,128.3771,128.3771,1600.0
2014-08-13 15:20:00,149.44,149.45,149.39,149.44,3900.0,128.3943,128.4029,128.3513,128.3943,3900.0
2014-08-13 15:25:00,149.42,149.45,149.0,149.33,17800.0,128.3771,128.4029,128.0163,128.2998,17800.0
2014-08-13 15:30:00,149.35,149.36,149.24,149.25,6400.0,128.317,128.3256,128.2225,128.2311,6400.0
2014-08-13 15:35:00,149.24,149.32,149.2,149.22,7300.0,128.2225,128.2912,128.1881,128.2053,7300.0
2014-08-13 15:40:00,149.25,149.35,149.22,149.34,8200.0,128.2311,128.317,128.2053,128.3084,8200.0
2014-08-13 15:45:00,149.33,149.38,149.31,149.35,10300.0,128.2998,128.3428,128.2826,128.317,10300.0
2014-08-13 15:50:00,149.37,149.4,149.3,149.31,16500.0,128.3342,128.3599,128.274,128.2826,16500.0
2014-08-13 15:55:00,149.31,149.34,149.22,149.32,25200.0,128.2826,128.3084,128.2053,128.2912,25200.0
2014-08-14 09:30:00,149.64,149.72,149.19,149.41,17100.0,128.5661,128.6349,128.1795,128.3685,17100.0
2014-08-14 09:35:00,149.51,149.63,149.36,149.42,8100.0,128.4544,128.5575,128.3256,128.3771,8100.0
2014-08-14 09:40:00,149.45,149.67,149.45,149.56,3800.0,128.4029,128.5919,128.4029,128.4974,3800.0
2014-08-14 09:45:00,149.59,149.68,149.45,149.45,10100.0,128.5232,128.6005,128.4029,128.4029,10100.0
2014-08-14 09:50:00,149.53,149.56,149.44,149.5,4000.0,128.4716,128.4974,128.3943,128.4459,4000.0
2014-08-14 09:55:00,149.41,149.52,149.4,149.48,4700.0,128.3685,128.463,128.3599,128.4287,4700.0
2014-08-14 10:00:00,149.44,149.46,149.27,149.28,3900.0,128.3943,128.4115,128.2482,128.2568,3900.0
2014-08-14 10:05:00,149.2,149.34,149.05,149.05,3600.0,128.1881,128.3084,128.0592,128.0592,3600.0
2014-08-14 10:10:00,149.04,149.12,148.95,149.09,8700.0,128.0506,128.1194,127.9733,128.0936,8700.0
2014-08-14 10:15:00,149.11,149.19,149.11,149.11,2200.0,128.1108,128.1795,128.1108,128.1108,2200.0
2014-08-14 10:20:00,149.13,149.2,149.12,149.13,2300.0,128.128,128.1881,128.1194,128.128,2300.0
2014-08-14 10:25:00,149.12,149.15,148.97,149.04,3800.0,128.1194,128.1451,127.9905,128.0506,3800.0
2014-08-14 10:30:00,149.08,149.15,149.07,149.09,3100.0,128.085,128.1451,128.0764,128.0936,3100.0
2014-08-14 10:35:00,149.09,149.13,148.93,148.93,1900.0,128.0936,128.128,127.9561,127.9561,1900.0
2014-08-14 10:40:00,148.94,148.96,148.91,148.94,3200.0,127.9647,127.9819,127.9389,127.9647,3200.0
2014-08-14 10:45:00,148.98,149.03,148.86,148.88,3800.0,127.9991,128.042,127.896,127.9132,3800.0
2014-08-14 10:50:00,148.83,148.83,148.63,148.63,3500.0,127.8702,127.8702,127.6984,127.6984,3500.0
2014-08-14 10:55:00,148.7,148.77,148.67,148.75,4000.0,127.7585,127.8187,127.7327,127.8015,4000.0
2014-08-14 11:00:00,148.77,148.85,148.76,148.81,2100.0,127.8187,127.8874,127.8101,127.853,2100.0
2014-08-14 11:05:00,148.76,148.78,148.7,148.76,3800.0,127.8101,127.8273,127.7585,127.8101,3800.0
2014-08-14 11:10:00,148.79,148.79,148.63,148.63,1800.0,127.8358,127.8358,127.6984,127.6984,1800.0
2014-08-14 11:15:00,148.61,148.7,148.61,148.7,3600.0,127.6812,127.7585,127.6812,127.7585,3600.0
2014-08-14 11:20:00,148.71,148.78,148.66,148.77,7200.0,127.7671,127.8273,127.7242,127.8187,7200.0
2014-08-14 11:25:00,148.69,148.73,148.67,148.72,1600.0,127.7499,127.7843,127.7327,127.7757,1600.0
2014-08-14 11:30:00,148.75,148.78,148.73,148.78,2200.0,127.8015,127.8273,127.7843,127.8273,2200.0
2014-08-14 11:35:00,148.77,148.77,148.67,148.67,1400.0,127.8187,127.8187,127.7327,127.7327,1400.0
2014-08-14 11:40:00,148.7,148.82,148.7,148.78,3800.0,127.7585,127.8616,127.7585,127.8273,3800.0
2014-08-14 11:45:00,148.83,148.88,148.83,148.87,1800.0,127.8702,127.9132,127.8702,127.9046,1800.0
2014-08-14 11:50:00,148.87,148.89,148.79,148.85,3300.0,127.9046,127.9218,127.8358,127.8874,3300.0
2014-08-14 11:55:00,148.88,148.9,148.83,148.9,3000.0,127.9132,127.9304,127.8702,127.9304,3000.0
2014-08-14 12:00:00,148.9,148.98,148.9,148.96,2700.0,127.9304,127.9991,127.9304,127.9819,2700.0
2014-08-14 12:05:00,148.96,148.96,148.91,148.94,3100.0,127.9819,127.9819,127.9389,127.9647,3100.0
2014-08-14 12:10:00,148.91,148.93,148.87,148.9,2200.0,127.9389,127.9561,127.9046,127.9304,2200.0
2014-08-14 12:15:00,148.93,148.96,148.9,148.95,1200.0,127.9561,127.9819,127.9304,127.9733,1200.0
2014-08-14 12:20:00,148.92,148.92,148.81,148.89,5900.0,127.9475,127.9475,127.853,127.9218,5900.0
2014-08-14 12:25:00,148.86,148.95,148.84,148.95,1300.0,127.896,127.9733,127.8788,127.9733,1300.0
2014-08-14 12:30:00,148.96,149.11,148.96,149.11,2400.0,127.9819,128.1108,127.9819,128.1108,2400.0
2014-08-14 12:35:00,149.1,149.17,149.06,149.12,5000.0,128.1022,128.1623,128.0678,128.1194,5000.0
2014-08-14 12:40:00,149.15,149.16,149.07,149.1,2400.0,128.1451,128.1537,128.0764,128.1022,2400.0
2014-08-14 12:45:00,149.09,149.13,149.08,149.13,2200.0,128.0936,128.128,128.085,128.128,2200.0
2014-08-14 12:50:00,149.12,149.21,149.12,149.21,1900.0,128.1194,128.1967,128.1194,128.1967,1900.0
2014-08-14 12:55:00,149.19,149.22,149.12,149.14,2500.0,128.1795,128.2053,128.1194,128.1366,2500.0
2014-08-14 13:00:00,149.18,149.21,149.12,149.2,6500.0,128.1709,128.1967,128.1194,128.1881,6500.0
2014-08-14 13:05:00,149.18,149.18,149.09,149.12,1800.0,128.1709,128.1709,128.0936,128.1194,1800.0
2014-08-14 13:10:00,149.15,149.26,149.14,149.24,2500.0,128.1451,128.2397,128.1366,128.2225,2500.0
2014-08-14 13:15:00,149.27,149.36,149.27,149.36,5900.0,128.2482,128.3256,128.2482,128.3256,5900.0
2014-08-14 13:20:00,149.39,149.39,149.34,149.39,6000.0,128.3513,128.3513,128.3084,128.3513,6000.0
2014-08-14 13:25:00,149.39,149.39,149.33,149.34,4700.0,128.3513,128.3513,128.2998,128.3084,4700.0
2014-08-14 13:30:00,149.34,149.35,149.25,149.25,2200.0,128.3084,128.317,128.2311,128.2311,2200.0
2014-08-14 13:35:00,149.22,149.27,149.2,149.2,3800.0,128.2053,128.2482,128.1881,128.1881,3800.0
2014-08-14 13:40:00,149.22,149.33,149.13,149.25,20400.0,128.2053,128.2998,128.128,128.2311,20400.0
2014-08-14 13:45:00,149.26,149.44,149.26,149.4,5500.0,128.2397,128.3943,128.2397,128.3599,5500.0
2014-08-14 13:50:00,149.42,149.42,149.36,149.36,2200.0,128.3771,128.3771,128.3256,128.3256,2200.0
2014-08-14 13:55:00,149.37,149.4,149.35,149.35,4600.0,128.3342,128.3599,128.317,128.317,4600.0
2014-08-14 14:00:00,149.38,149.41,149.32,149.38,2600.0,128.3428,128.3685,128.2912,128.3428,2600.0
2014-08-14 14:05:00,149.35,149.41,149.35,149.39,3100.0,128.317,128.3685,128.317,128.3513,3100.0
2014-08-14 14:10:00,149.4,149.42,149.38,149.4,2700.0,128.3599,128.3771,128.3428,128.3599,2700.0
2014-08-14 14:15:00,149.41,149.44,149.34,149.44,3400.0,128.3685,128.3943,128.3084,128.3943,3400.0
2014-08-14 14:20:00,149.41,149.42,149.31,149.39,3200.0,128.3685,128.3771,128.2826,128.3513,3200.0
2014-08-14 14:25:00,149.32,149.38,149.32,149.37,1700.0,128.2912,128.3428,128.2912,128.3342,1700.0
2014-08-14 14:30:00,149.4,149.49,149.37,149.44,4900.0,128.3599,128.4373,128.3342,128.3943,4900.0
2014-08-14 14:35:00,149.46,149.46,149.39,149.39,1200.0,128.4115,128.4115,128.3513,128.3513,1200.0
2014-08-14 14:40:00,149.39,149.44,149.39,149.44,2600.0,128.3513,128.3943,128.3513,128.3943,2600.0
2014-08-14 14:45:00,149.43,149.45,149.39,149.41,4400.0,128.3857,128.4029,128.3513,128.3685,4400.0
2014-08-14 14:50:00,149.43,149.43,149.39,149.41,2800.0,128.3857,128.3857,128.3513,128.3685,2800.0
2014-08-14 14:55:00,149.43,149.5,149.41,149.45,4300.0,128.3857,128.4459,128.3685,128.4029,4300.0
2014-08-14 15:00:00,149.47,149.49,149.44,149.47,3100.0,128.4201,128.4373,128.3943,128.4201,3100.0
2014-08-14 15:05:00,149.47,149.67,149.47,149.62,10000.0,128.4201,128.5919,128.4201,128.549,10000.0
2014-08-14 15:10:00,149.64,149.68,149.61,149.63,8700.0,128.5661,128.6005,128.5404,128.5575,8700.0
2014-08-14 15:15:00,149.63,149.64,149.56,149.56,3400.0,128.5575,128.5661,128.4974,128.4974,3400.0
2014-08-14 15:20:00,149.56,149.6,149.51,149.57,4800.0,128.4974,128.5318,128.4544,128.506,4800.0
2014-08-14 15:25:00,149.54,149.57,149.52,149.55,5300.0,128.4802,128.506,128.463,128.4888,5300.0
2014-08-14 15:30:00,149.58,149.65,149.57,149.58,7200.0,128.5146,128.5747,128.506,128.5146,7200.0
2014-08-14 15:35:00,149.59,149.59,149.48,149.5,6300.0,128.5232,128.5232,128.4287,128.4459,6300.0
2014-08-14 15:40:00,149.51,149.57,149.51,149.51,8900.0,128.4544,128.506,128.4544,128.4544,8900.0
2014-08-14 15:45:00,149.52,149.58,149.49,149.58,11300.0,128.463,128.5146,128.4373,128.5146,11300.0
2014-08-14 15:50:00,149.59,149.62,149.55,149.6,17000.0,128.5232,128.549,128.4888,128.5318,17000.0
2014-08-14 15:55:00,149.6,149.66,149.57,149.65,20100.0,128.5318,128.5833,128.506,128.5747,20100.0
2014-08-15 09:30:00,150.04,150.24,149.86,149.86,100100.0,128.9098,129.0816,128.7552,128.7552,100100.0
2014-08-15 09:35:00,149.76,149.9,149.63,149.63,8100.0,128.6692,128.7895,128.5575,128.5575,8100.0
2014-08-15 09:40:00,149.61,149.67,149.53,149.55,5100.0,128.5404,128.5919,128.4716,128.4888,5100.0
2014-08-15 09:45:00,149.5,149.5,149.4,149.48,3900.0,128.4459,128.4459,128.3599,128.4287,3900.0
2014-08-15 09:50:00,149.5,149.51,149.37,149.51,3100.0,128.4459,128.4544,128.3342,128.4544,3100.0
2014-08-15 09:55:00,149.42,149.56,149.4,149.49,15700.0,128.3771,128.4974,128.3599,128.4373,15700.0
2014-08-15 10:00:00,149.5,149.54,149.41,149.43,10400.0,128.4459,128.4802,128.3685,128.3857,10400.0
2014-08-15 10:05:00,149.46,149.47,149.29,149.38,13700.0,128.4115,128.4201,128.2654,128.3428,13700.0
2014-08-15 10:10:00,149.38,149.5,149.34,149.49,13400.0,128.3428,128.4459,128.3084,128.4373,13400.0
2014-08-15 10:15:00,149.44,149.53,149.43,149.52,17300.0,128.3943,128.4716,128.3857,128.463,17300.0
2014-08-15 10:20:00,149.51,149.57,149.45,149.55,5100.0,128.4544,128.506,128.4029,128.4888,5100.0
2014-08-15 10:25:00,149.53,149.58,149.49,149.53,2700.0,128.4716,128.5146,128.4373,128.4716,2700.0
2014-08-15 10:30:00,149.53,149.67,149.53,149.58,4500.0,128.4716,128.5919,128.4716,128.5146,4500.0
2014-08-15 10:35:00,149.6,149.6,149.53,149.55,6300.0,128.5318,128.5318,128.4716,128.4888,6300.0
2014-08-15 10:40:00,149.55,149.55,149.07,149.17,11400.0,128.4888,128.4888,128.0764,128.1623,11400.0
2014-08-15 10:45:00,149.07,149.14,148.76,148.95,8800.0,128.0764,128.1366,127.8101,127.9733,8800.0
2014-08-15 10:50:00,148.88,148.98,148.42,148.49,11500.0,127.9132,127.9991,127.5179,127.5781,11500.0
2014-08-15 10:55:00,148.42,148.49,148.02,148.44,17500.0,127.5179,127.5781,127.1743,127.5351,17500.0
2014-08-15 11:00:00,148.46,148.58,148.18,148.23,16700.0,127.5523,127.6554,127.3117,127.3547,16700.0
2014-08-15 11:05:00,148.15,148.38,148.08,148.38,5600.0,127.286,127.4836,127.2258,127.4836,5600.0
2014-08-15 11:10:00,148.33,148.66,148.32,148.41,13000.0,127.4406,127.7242,127.432,127.5094,13000.0
2014-08-15 11:15:00,148.47,148.53,148.24,148.3,5800.0,127.5609,127.6125,127.3633,127.4148,5800.0
2014-08-15 11:20:00,148.32,148.32,148.12,148.17,5700.0,127.432,127.432,127.2602,127.3032,5700.0
2014-08-15 11:25:00,148.23,148.24,148.08,148.12,5700.0,127.3547,127.3633,127.2258,127.2602,5700.0
2014-08-15 11:30:00,148.06,148.2,148.01,148.17,5400.0,127.2086,127.3289,127.1657,127.3032,5400.0
2014-08-15 11:35:00,148.2,148.34,148.15,148.34,3200.0,127.3289,127.4492,127.286,127.4492,3200.0
2014-08-15 11:40:00,148.32,148.39,148.22,148.35,3400.0,127.432,127.4922,127.3461,127.4578,3400.0
2014-08-15 11:45:00,148.32,148.32,148.14,148.2,10100.0,127.432,127.432,127.2774,127.3289,10100.0
2014-08-15 11:50:00,148.2,148.2,147.67,147.68,17700.0,127.3289,127.3289,126.8736,126.8822,17700.0
2014-08-15 11:55:00,147.72,148.16,147.5,148.08,27500.0,126.9165,127.2946,126.7275,127.2258,27500.0
2014-08-15 12:00:00,147.96,147.97,147.68,147.69,32100.0,127.1227,127.1313,126.8822,126.8908,32100.0
2014-08-15 12:05:00,147.68,147.7,147.65,147.66,20400.0,126.8822,126.8993,126.8564,126.865,20400.0
2014-08-15 12:10:00,147.7,147.72,147.63,147.63,15300.0,126.8993,126.9165,126.8392,126.8392,15300.0
2014-08-15 12:15:00,147.69,147.73,147.54,147.7,14600.0,126.8908,126.9251,126.7619,126.8993,14600.0
2014-08-15 12:20:00,147.66,147.7,147.55,147.68,9800.0,126.865,126.8993,126.7705,126.8822,9800.0
2014-08-15 12:25:00,147.69,147.97,147.69,147.97,2700.0,126.8908,127.1313,126.8908,127.1313,2700.0
2014-08-15 12:30:00,147.98,148.02,147.91,147.97,5500.0,127.1399,127.1743,127.0798,127.1313,5500.0
2014-08-15 12:35:00,147.99,148.2,147.94,148.14,3400.0,127.1485,127.3289,127.1055,127.2774,3400.0
2014-08-15 12:40:00,148.12,148.21,148.12,148.15,3200.0,127.2602,127.3375,127.2602,127.286,3200.0
2014-08-15 12:45:00,148.14,148.14,147.9,147.9,6700.0,127.2774,127.2774,127.0712,127.0712,6700.0
2014-08-15 12:50:00,147.92,147.97,147.81,147.96,3700.0,127.0884,127.1313,126.9939,127.1227,3700.0
2014-08-15 12:55:00,148.0,148.0,147.94,147.96,1200.0,127.1571,127.1571,127.1055,127.1227,1200.0
2014-08-15 13:00:00,147.9,147.91,147.74,147.74,2100.0,127.0712,127.0798,126.9337,126.9337,2100.0
2014-08-15 13:05:00,147.81,147.84,147.72,147.78,21600.0,126.9939,127.0196,126.9165,126.9681,21600.0
2014-08-15 13:10:00,147.8,147.83,147.72,147.73,6600.0,126.9853,127.011,126.9165,126.9251,6600.0
2014-08-15 13:15:00,147.69,147.72,147.59,147.67,5500.0,126.8908,126.9165,126.8048,126.8736,5500.0
2014-08-15 13:20:00,147.62,147.65,147.53,147.61,13000.0,126.8306,126.8564,126.7533,126.822,13000.0
2014-08-15 13:25:00,147.63,147.7,147.63,147.7,4700.0,126.8392,126.8993,126.8392,126.8993,4700.0
2014-08-15 13:30:00,147.68,147.75,147.58,147.71,5200.0,126.8822,126.9423,126.7962,126.9079,5200.0
2014-08-15 13:35:00,147.67,147.77,147.67,147.75,2600.0,126.8736,126.9595,126.8736,126.9423,2600.0
2014-08-15 13:40:00,147.8,147.92,147.8,147.9,4100.0,126.9853,127.0884,126.9853,127.0712,4100.0
2014-08-15 13:45:00,147.89,147.89,147.79,147.82,3700.0,127.0626,127.0626,126.9767,127.0024,3700.0
2014-08-15 13:50:00,147.82,147.92,147.71,147.73,8900.0,127.0024,127.0884,126.9079,126.9251,8900.0
2014-08-15 13:55:00,147.73,147.81,147.63,147.74,2800.0,126.9251,126.9939,126.8392,126.9337,2800.0
2014-08-15 14:00:00,147.73,147.88,147.73,147.88,2500.0,126.9251,127.054,126.9251,127.054,2500.0
2014-08-15 14:05:00,147.86,147.97,147.86,147.9,5800.0,127.0368,127.1313,127.0368,127.0712,5800.0
2014-08-15 14:10:00,147.91,148.0,147.87,147.93,7700.0,127.0798,127.1571,127.0454,127.097,7700.0
2014-08-15 14:15:00,147.93,147.97,147.89,147.97,4400.0,127.097,127.1313,127.0626,127.1313,4400.0
2014-08-15 14:20:00,147.91,148.11,147.89,148.11,6800.0,127.0798,127.2516,127.0626,127.2516,6800.0
2014-08-15 14:25:00,148.13,148.37,148.11,148.37,7800.0,127.2688,127.475,127.2516,127.475,7800.0
2014-08-15 14:30:00,148.34,148.42,148.31,148.33,5600.0,127.4492,127.5179,127.4234,127.4406,5600.0
2014-08-15 14:35:00,148.32,148.43,148.26,148.37,5200.0,127.432,127.5265,127.3805,127.475,5200.0
2014-08-15 14:40:00,148.38,148.59,148.38,148.53,8700.0,127.4836,127.664,127.4836,127.6125,8700.0
2014-08-15 14:45:00,148.53,148.57,148.47,148.57,2700.0,127.6125,127.6468,127.5609,127.6468,2700.0
2014-08-15 14:50:00,148.55,148.55,148.46,148.5,5100.0,127.6296,127.6296,127.5523,127.5867,5100.0
2014-08-15 14:55:00,148.5,148.53,148.43,148.49,5500.0,127.5867,127.6125,127.5265,127.5781,5500.0
2014-08-15 15:00:00,148.5,148.59,148.38,148.45,6400.0,127.5867,127.664,127.4836,127.5437,6400.0
2014-08-15 15:05:00,148.4,148.65,148.39,148.6,7800.0,127.5008,127.7156,127.4922,127.6726,7800.0
2014-08-15 15:10:00,148.58,148.64,148.47,148.49,5400.0,127.6554,127.707,127.5609,127.5781,5400.0
2014-08-15 15:15:00,148.53,148.57,148.49,148.54,7100.0,127.6125,127.6468,127.5781,127.621,7100.0
2014-08-15 15:20:00,148.5,148.53,148.45,148.47,12000.0,127.5867,127.6125,127.5437,127.5609,12000.0
2014-08-15 15:25:00,148.5,148.54,148.46,148.5,9300.0,127.5867,127.621,127.5523,127.5867,9300.0
2014-08-15 15:30:00,148.49,148.68,148.49,148.63,10400.0,127.5781,127.7413,127.5781,127.6984,10400.0
2014-08-15 15:35:00,148.64,148.68,148.56,148.56,13700.0,127.707,127.7413,127.6382,127.6382,13700.0
2014-08-15 15:40:00,148.57,148.72,148.57,148.65,8200.0,127.6468,127.7757,127.6468,127.7156,8200.0
2014-08-15 15:45:00,148.66,148.77,148.66,148.69,14300.0,127.7242,127.8187,127.7242,127.7499,14300.0
2014-08-15 15:50:00,148.69,148.88,148.69,148.87,26800.0,127.7499,127.9132,127.7499,127.9046,26800.0
2014-08-15 15:55:00,148.87,148.88,148.69,148.71,42900.0,127.9046,127.9132,127.7499,127.7671,42900.0
2014-08-18 09:30:00,149.29,149.6,149.23,149.6,14300.0,128.2654,128.5318,128.2139,128.5318,14300.0
2014-08-18 09:35:00,149.6,149.75,149.34,149.72,6200.0,128.5318,128.6606,128.3084,128.6349,6200.0
2014-08-18 09:40:00,149.72,149.72,149.49,149.58,13900.0,128.6349,128.6349,128.4373,128.5146,13900.0
2014-08-18 09:45:00,149.62,149.62,149.44,149.47,7700.0,128.549,128.549,128.3943,128.4201,7700.0
2014-08-18 09:50:00,149.53,149.8,149.53,149.74,17600.0,128.4716,128.7036,128.4716,128.6521,17600.0
2014-08-18 09:55:00,149.86,149.89,149.65,149.79,29600.0,128.7552,128.7809,128.5747,128.695,29600.0
2014-08-18 10:00:00,149.8,149.87,149.71,149.75,8600.0,128.7036,128.7637,128.6263,128.6606,8600.0
2014-08-18 10:05:00,149.76,149.91,149.69,149.81,11900.0,128.6692,128.7981,128.6091,128.7122,11900.0
2014-08-18 10:10:00,149.77,149.84,149.65,149.79,11400.0,128.6778,128.738,128.5747,128.695,11400.0
2014-08-18 10:15:00,149.86,150.04,149.82,149.95,9400.0,128.7552,128.9098,128.7208,128.8325,9400.0
2014-08-18 10:20:00,149.97,150.1,149.97,150.0,13800.0,128.8497,128.9614,128.8497,128.8754,13800.0
2014-08-18 10:25:00,150.06,150.08,149.98,150.0,18400.0,128.927,128.9442,128.8583,128.8754,18400.0
2014-08-18 10:30:00,150.02,150.04,149.95,150.02,9900.0,128.8926,128.9098,128.8325,128.8926,9900.0
2014-08-18 10:35:00,150.03,150.21,149.97,150.18,15000.0,128.9012,129.0559,128.8497,129.0301,15000.0
2014-08-18 10:40:00,150.21,150.45,150.21,150.42,9500.0,129.0559,129.2621,129.0559,129.2363,9500.0
2014-08-18 10:45:00,150.45,150.45,150.3,150.34,11000.0,129.2621,129.2621,129.1332,129.1676,11000.0
2014-08-18 10:50:00,150.31,150.35,150.29,150.35,8700.0,129.1418,129.1761,129.1246,129.1761,8700.0
2014-08-18 10:55:00,150.36,150.39,150.31,150.34,6000.0,129.1847,129.2105,129.1418,129.1676,6000.0
2014-08-18 11:00:00,150.34,150.34,150.24,150.25,6300.0,129.1676,129.1676,129.0816,129.0902,6300.0
2014-08-18 11:05:00,150.28,150.29,150.23,150.29,3200.0,129.116,129.1246,129.073,129.1246,3200.0
2014-08-18 11:10:00,150.3,150.36,150.23,150.26,6700.0,129.1332,129.1847,129.073,129.0988,6700.0
2014-08-18 11:15:00,150.23,150.33,150.22,150.32,10200.0,129.073,129.159,129.0645,129.1504,10200.0
2014-08-18 11:20:00,150.3,150.38,150.27,150.37,8900.0,129.1332,129.2019,129.1074,129.1933,8900.0
2014-08-18 11:25:00,150.38,150.39,150.27,150.29,13400.0,129.2019,129.2105,129.1074,129.1246,13400.0
2014-08-18 11:30:00,150.27,150.33,150.2,150.3,25000.0,129.1074,129.159,129.0473,129.1332,25000.0
2014-08-18 11:35:00,150.31,150.34,150.28,150.29,8600.0,129.1418,129.1676,129.116,129.1246,8600.0
2014-08-18 11:40:00,150.3,150.32,150.25,150.26,5200.0,129.1332,129.1504,129.0902,129.0988,5200.0
2014-08-18 11:45:00,150.3,150.3,150.2,150.27,6400.0,129.1332,129.1332,129.0473,129.1074,6400.0
2014-08-18 11:50:00,150.3,150.33,150.24,150.3,4200.0,129.1332,129.159,129.0816,129.1332,4200.0
2014-08-18 11:55:00,150.25,150.3,150.21,150.22,4200.0,129.0902,129.1332,129.0559,129.0645,4200.0
2014-08-18 12:00:00,150.21,150.24,150.15,150.16,7900.0,129.0559,129.0816,129.0043,129.0129,7900.0
2014-08-18 12:05:00,150.17,150.3,150.16,150.25,6600.0,129.0215,129.1332,129.0129,129.0902,6600.0
2014-08-18 12:10:00,150.24,150.3,150.23,150.23,4900.0,129.0816,129.1332,129.073,129.073,4900.0
2014-08-18 12:15:00,150.25,150.28,150.18,150.21,3500.0,129.0902,129.116,129.0301,129.0559,3500.0
2014-08-18 12:20:00,150.18,150.21,150.15,150.21,1900.0,129.0301,129.0559,129.0043,129.0559,1900.0
2014-08-18 12:25:00,150.21,150.23,150.15,150.18,5300.0,129.0559,129.073,129.0043,129.0301,5300.0
2014-08-18 12:30:00,150.19,150.19,150.15,150.18,1900.0,129.0387,129.0387,129.0043,129.0301,1900.0
2014-08-18 12:35:00,150.2,150.23,150.15,150.15,7700.0,129.0473,129.073,129.0043,129.0043,7700.0
2014-08-18 12:40:00,150.15,150.16,150.13,150.13,5800.0,129.0043,129.0129,128.9871,128.9871,5800.0
2014-08-18 12:45:00,150.14,150.16,150.12,150.15,1900.0,128.9957,129.0129,128.9785,129.0043,1900.0
2014-08-18 12:50:00,150.13,150.19,150.11,150.17,4500.0,128.9871,129.0387,128.9699,129.0215,4500.0
2014-08-18 12:55:00,150.15,150.15,150.05,150.05,11200.0,129.0043,129.0043,128.9184,128.9184,11200.0
2014-08-18 13:00:00,150.05,150.08,150.01,150.03,6500.0,128.9184,128.9442,128.884,128.9012,6500.0
2014-08-18 13:05:00,150.03,150.08,150.02,150.05,6500.0,128.9012,128.9442,128.8926,128.9184,6500.0
2014-08-18 13:10:00,150.04,150.06,150.02,150.03,900.0,128.9098,128.927,128.8926,128.9012,900.0
2014-08-18 13:15:00,150.03,150.03,149.99,150.0,2500.0,128.9012,128.9012,128.8668,128.8754,2500.0
2014-08-18 13:20:00,150.01,150.04,149.99,150.04,2900.0,128.884,128.9098,128.8668,128.9098,2900.0
2014-08-18 13:25:00,150.04,150.04,149.97,149.98,5700.0,128.9098,128.9098,128.8497,128.8583,5700.0
2014-08-18 13:30:00,150.0,150.0,149.92,149.95,3600.0,128.8754,128.8754,128.8067,128.8325,3600.0
2014-08-18 13:35:00,149.94,149.98,149.93,149.95,2300.0,128.8239,128.8583,128.8153,128.8325,2300.0
2014-08-18 13:40:00,149.97,150.01,149.94,150.0,4400.0,128.8497,128.884,128.8239,128.8754,4400.0
2014-08-18 13:45:00,150.0,150.09,149.98,150.09,11900.0,128.8754,128.9528,128.8583,128.9528,11900.0
2014-08-18 13:50:00,150.1,150.16,150.03,150.04,6200.0,128.9614,129.0129,128.9012,128.9098,6200.0
2014-08-18 13:55:00,150.05,150.05,150.0,150.0,3500.0,128.9184,128.9184,128.8754,128.8754,3500.0
2014-08-18 14:00:00,150.01,150.07,150.0,150.02,7300.0,128.884,128.9356,128.8754,128.8926,7300.0
2014-08-18 14:05:00,150.03,150.03,149.95,149.96,6000.0,128.9012,128.9012,128.8325,128.8411,6000.0
2014-08-18 14:10:00,149.99,150.0,149.94,149.94,3500.0,128.8668,128.8754,128.8239,128.8239,3500.0
2014-08-18 14:15:00,149.96,149.96,149.86,149.88,8300.0,128.8411,128.8411,128.7552,128.7723,8300.0
2014-08-18 14:20:00,149.87,149.98,149.8,149.96,5200.0,128.7637,128.8583,128.7036,128.8411,5200.0
2014-08-18 14:25:00,149.98,150.05,149.94,150.05,11800.0,128.8583,128.9184,128.8239,128.9184,11800.0
2014-08-18 14:30:00,150.04,150.05,149.99,150.01,10500.0,128.9098,128.9184,128.8668,128.884,10500.0
2014-08-18 14:35:00,150.01,150.03,149.99,150.01,6900.0,128.884,128.9012,128.8668,128.884,6900.0
2014-08-18 14:40:00,150.01,150.1,149.98,150.1,10800.0,128.884,128.9614,128.8583,128.9614,10800.0
2014-08-18 14:45:00,150.09,150.13,150.07,150.1,11000.0,128.9528,128.9871,128.9356,128.9614,11000.0
2014-08-18 14:50:00,150.11,150.14,150.09,150.12,11900.0,128.9699,128.9957,128.9528,128.9785,11900.0
2014-08-18 14:55:00,150.13,150.21,150.09,150.16,15300.0,128.9871,129.0559,128.9528,129.0129,15300.0
2014-08-18 15:00:00,150.18,150.28,150.18,150.28,9800.0,129.0301,129.116,129.0301,129.116,9800.0
2014-08-18 15:05:00,150.28,150.29,150.18,150.22,11400.0,129.116,129.1246,129.0301,129.0645,11400.0
2014-08-18 15:10:00,150.23,150.27,150.23,150.25,8000.0,129.073,129.1074,129.073,129.0902,8000.0
2014-08-18 15:15:00,150.24,150.26,150.2,150.24,8800.0,129.0816,129.0988,129.0473,129.0816,8800.0
2014-08-18 15:20:00,150.25,150.25,150.13,150.13,10600.0,129.0902,129.0902,128.9871,128.9871,10600.0
2014-08-18 15:25:00,150.13,150.13,150.03,150.03,11700.0,128.9871,128.9871,128.9012,128.9012,11700.0
2014-08-18 15:30:00,150.03,150.11,150.0,150.09,12600.0,128.9012,128.9699,128.8754,128.9528,12600.0
2014-08-18 15:35:00,150.09,150.1,150.05,150.08,13000.0,128.9528,128.9614,128.9184,128.9442,13000.0
2014-08-18 15:40:00,150.08,150.1,150.06,150.09,14500.0,128.9442,128.9614,128.927,128.9528,14500.0
2014-08-18 15:45:00,150.09,150.12,150.05,150.08,34400.0,128.9528,128.9785,128.9184,128.9442,34400.0
2014-08-18 15:50:00,150.08,150.22,150.06,150.19,23500.0,128.9442,129.0645,128.927,129.0387,23500.0
2014-08-18 15:55:00,150.19,150.43,150.19,150.41,45300.0,129.0387,129.2449,129.0387,129.2277,45300.0
2014-08-19 09:30:00,150.51,150.6,150.12,150.27,23100.0,129.3136,129.3909,128.9785,129.1074,23100.0
2014-08-19 09:35:00,150.31,150.43,150.13,150.13,4200.0,129.1418,129.2449,128.9871,128.9871,4200.0
2014-08-19 09:40:00,150.26,150.38,150.16,150.34,9400.0,129.0988,129.2019,129.0129,129.1676,9400.0
2014-08-19 09:45:00,150.34,150.34,150.03,150.08,5300.0,129.1676,129.1676,128.9012,128.9442,5300.0
2014-08-19 09:50:00,150.1,150.17,150.01,150.08,4800.0,128.9614,129.0215,128.884,128.9442,4800.0
2014-08-19 09:55:00,150.09,150.09,149.91,150.05,11000.0,128.9528,128.9528,128.7981,128.9184,11000.0
2014-08-19 10:00:00,150.05,150.14,150.01,150.03,7600.0,128.9184,128.9957,128.884,128.9012,7600.0
2014-08-19 10:05:00,150.03,150.18,150.02,150.13,5800.0,128.9012,129.0301,128.8926,128.9871,5800.0
2014-08-19 10:10:00,150.12,150.21,150.12,150.21,5300.0,128.9785,129.0559,128.9785,129.0559,5300.0
2014-08-19 10:15:00,150.21,150.25,150.11,150.15,6400.0,129.0559,129.0902,128.9699,129.0043,6400.0
2014-08-19 10:20:00,150.15,150.2,150.1,150.18,4500.0,129.0043,129.0473,128.9614,129.0301,4500.0
2014-08-19 10:25:00,150.16,150.19,150.08,150.1,8600.0,129.0129,129.0387,128.9442,128.9614,8600.0
2014-08-19 10:30:00,150.07,150.09,149.95,149.95,4000.0,128.9356,128.9528,128.8325,128.8325,4000.0
2014-08-19 10:35:00,149.92,150.16,149.91,150.16,4900.0,128.8067,129.0129,128.7981,129.0129,4900.0
2014-08-19 10:40:00,150.18,150.19,150.02,150.09,11100.0,129.0301,129.0387,128.8926,128.9528,11100.0
2014-08-19 10:45:00,150.09,150.12,150.06,150.12,3300.0,128.9528,128.9785,128.927,128.9785,3300.0
2014-08-19 10:50:00,150.09,150.15,150.04,150.07,9600.0,128.9528,129.0043,128.9098,128.9356,9600.0
2014-08-19 10:55:00,150.1,150.15,150.08,150.15,2900.0,128.9614,129.0043,128.9442,129.0043,2900.0
2014-08-19 11:00:00,150.15,150.18,150.04,150.1,15000.0,129.0043,129.0301,128.9098,128.9614,15000.0
2014-08-19 11:05:00,150.12,150.22,150.09,150.2,4300.0,128.9785,129.0645,128.9528,129.0473,4300.0
2014-08-19 11:10:00,150.21,150.27,150.2,150.27,2900.0,129.0559,129.1074,129.0473,129.1074,2900.0
2014-08-19 11:15:00,150.26,150.27,150.2,150.24,9200.0,129.0988,129.1074,129.0473,129.0816,9200.0
2014-08-19 11:20:00,150.24,150.24,150.19,150.2,7200.0,129.0816,129.0816,129.0387,129.0473,7200.0
2014-08-19 11:25:00,150.21,150.21,150.09,150.14,11400.0,129.0559,129.0559,128.9528,128.9957,11400.0
2014-08-19 11:30:00,150.15,150.2,150.15,150.17,7900.0,129.0043,129.0473,129.0043,129.0215,7900.0
2014-08-19 11:35:00,150.2,150.2,150.05,150.06,7200.0,129.0473,129.0473,128.9184,128.927,7200.0
2014-08-19 11:40:00,150.08,150.12,150.07,150.12,4800.0,128.9442,128.9785,128.9356,128.9785,4800.0
2014-08-19 11:45:00,150.11,150.12,150.1,150.11,6300.0,128.9699,128.9785,128.9614,128.9699,6300.0
2014-08-19 11:50:00,150.12,150.13,150.09,150.12,9500.0,128.9785,128.9871,128.9528,128.9785,9500.0
2014-08-19 11:55:00,150.1,150.15,150.09,150.13,12900.0,128.9614,129.0043,128.9528,128.9871,12900.0
2014-08-19 12:00:00,150.14,150.14,150.08,150.08,6500.0,128.9957,128.9957,128.9442,128.9442,6500.0
2014-08-19 12:05:00,150.09,150.18,150.09,150.18,6800.0,128.9528,129.0301,128.9528,129.0301,6800.0
2014-08-19 12:10:00,150.18,150.2,150.1,150.16,15600.0,129.0301,129.0473,128.9614,129.0129,15600.0
2014-08-19 12:15:00,150.16,150.17,150.12,150.13,12500.0,129.0129,129.0215,128.9785,128.9871,12500.0
2014-08-19 12:20:00,150.11,150.24,150.1,150.24,31100.0,128.9699,129.0816,128.9614,129.0816,31100.0
2014-08-19 12:25:00,150.24,150.46,150.23,150.35,20600.0,129.0816,129.2707,129.073,129.1761,20600.0
2014-08-19 12:30:00,150.35,150.37,150.32,150.35,3100.0,129.1761,129.1933,129.1504,129.1761,3100.0
2014-08-19 12:35:00,150.36,150.45,150.36,150.45,4000.0,129.1847,129.2621,129.1847,129.2621,4000.0
2014-08-19 12:40:00,150.44,150.51,150.44,150.49,35200.0,129.2535,129.3136,129.2535,129.2964,35200.0
2014-08-19 12:45:00,150.5,150.53,150.33,150.35,11500.0,129.305,129.3308,129.159,129.1761,11500.0
2014-08-19 12:50:00,150.32,150.38,150.3,150.32,7100.0,129.1504,129.2019,129.1332,129.1504,7100.0
2014-08-19 12:55:00,150.34,150.35,150.29,150.29,3800.0,129.1676,129.1761,129.1246,129.1246,3800.0
2014-08-19 13:00:00,150.28,150.4,150.28,150.39,4500.0,129.116,129.2191,129.116,129.2105,4500.0
2014-08-19 13:05:00,150.39,150.4,150.32,150.4,5000.0,129.2105,129.2191,129.1504,129.2191,5000.0
2014-08-19 13:10:00,150.37,150.39,150.34,150.38,4100.0,129.1933,129.2105,129.1676,129.2019,4100.0
2014-08-19 13:15:00,150.41,150.41,150.31,150.31,2600.0,129.2277,129.2277,129.1418,129.1418,2600.0
2014-08-19 13:20:00,150.31,150.38,150.31,150.37,4100.0,129.1418,129.2019,129.1418,129.1933,4100.0
2014-08-19 13:25:00,150.37,150.38,150.33,150.34,3600.0,129.1933,129.2019,129.159,129.1676,3600.0
2014-08-19 13:30:00,150.35,150.36,150.31,150.32,2300.0,129.1761,129.1847,129.1418,129.1504,2300.0
2014-08-19 13:35:00,150.33,150.36,150.32,150.32,1800.0,129.159,129.1847,129.1504,129.1504,1800.0
2014-08-19 13:40:00,150.32,150.35,150.29,150.3,3000.0,129.1504,129.1761,129.1246,129.1332,3000.0
2014-08-19 13:45:00,150.3,150.36,150.3,150.32,2400.0,129.1332,129.1847,129.1332,129.1504,2400.0
2014-08-19 13:50:00,150.35,150.36,150.28,150.28,6300.0,129.1761,129.1847,129.116,129.116,6300.0
2014-08-19 13:55:00,150.29,150.29,150.23,150.26,3000.0,129.1246,129.1246,129.073,129.0988,3000.0
2014-08-19 14:00:00,150.27,150.43,150.26,150.41,6700.0,129.1074,129.2449,129.0988,129.2277,6700.0
2014-08-19 14:05:00,150.43,150.46,150.4,150.42,14700.0,129.2449,129.2707,129.2191,129.2363,14700.0
2014-08-19 14:10:00,150.41,150.47,150.33,150.34,51600.0,129.2277,129.2792,129.159,129.1676,51600.0
2014-08-19 14:15:00,150.34,150.34,150.26,150.31,15700.0,129.1676,129.1676,129.0988,129.1418,15700.0
2014-08-19 14:20:00,150.35,150.39,150.35,150.38,6200.0,129.1761,129.2105,129.1761,129.2019,6200.0
2014-08-19 14:25:00,150.39,150.41,150.32,150.34,18100.0,129.2105,129.2277,129.1504,129.1676,18100.0
2014-08-19 14:30:00,150.34,150.35,150.27,150.3,5600.0,129.1676,129.1761,129.1074,129.1332,5600.0
2014-08-19 14:35:00,150.32,150.34,150.29,150.34,2600.0,129.1504,129.1676,129.1246,129.1676,2600.0
2014-08-19 14:40:00,150.34,150.35,150.33,150.35,2200.0,129.1676,129.1761,129.159,129.1761,2200.0
2014-08-19 14:45:00,150.34,150.34,150.31,150.32,5800.0,129.1676,129.1676,129.1418,129.1504,5800.0
2014-08-19 14:50:00,150.34,150.36,150.31,150.31,6000.0,129.1676,129.1847,129.1418,129.1418,6000.0
2014-08-19 14:55:00,150.33,150.36,150.31,150.36,2900.0,129.159,129.1847,129.1418,129.1847,2900.0
2014-08-19 15:00:00,150.37,150.39,150.34,150.38,6800.0,129.1933,129.2105,129.1676,129.2019,6800.0
2014-08-19 15:05:00,150.36,150.39,150.34,150.35,9600.0,129.1847,129.2105,129.1676,129.1761,9600.0
2014-08-19 15:10:00,150.34,150.38,150.33,150.36,13400.0,129.1676,129.2019,129.159,129.1847,13400.0
2014-08-19 15:15:00,150.36,150.37,150.33,150.33,11000.0,129.1847,129.1933,129.159,129.159,11000.0
2014-08-19 15:20:00,150.35,150.35,150.33,150.34,5600.0,129.1761,129.1761,129.159,129.1676,5600.0
2014-08-19 15:25:00,150.34,150.34,150.24,150.26,10600.0,129.1676,129.1676,129.0816,129.0988,10600.0
2014-08-19 15:30:00,150.25,150.29,150.2,150.27,8300.0,129.0902,129.1246,129.0473,129.1074,8300.0
2014-08-19 15:35:00,150.26,150.29,150.2,150.29,11100.0,129.0988,129.1246,129.0473,129.1246,11100.0
2014-08-19 15:40:00,150.28,150.28,150.2,150.2,18300.0,129.116,129.116,129.0473,129.0473,18300.0
2014-08-19 15:45:00,150.2,150.27,150.19,150.23,25800.0,129.0473,129.1074,129.0387,129.073,25800.0
2014-08-19 15:50:00,150.23,150.27,150.18,150.2,22500.0,129.073,129.1074,129.0301,129.0473,22500.0
2014-08-19 15:55:00,150.2,150.24,149.99,149.99,115500.0,129.0473,129.0816,128.8668,128.8668,115500.0
2014-08-20 09:30:00,150.16,150.3,149.99,150.28,35600.0,129.0129,129.1332,128.8668,129.116,35600.0
2014-08-20 09:35:00,150.38,150.75,150.21,150.75,17000.0,129.2019,129.5198,129.0559,129.5198,17000.0
2014-08-20 09:40:00,150.75,150.8,150.54,150.8,14500.0,129.5198,129.5628,129.3394,129.5628,14500.0
2014-08-20 09:45:00,150.77,150.81,150.6,150.74,14100.0,129.537,129.5714,129.3909,129.5112,14100.0
2014-08-20 09:50:00,150.74,150.88,150.63,150.65,4800.0,129.5112,129.6315,129.4167,129.4339,4800.0
2014-08-20 09:55:00,150.75,150.76,150.46,150.53,9700.0,129.5198,129.5284,129.2707,129.3308,9700.0
2014-08-20 10:00:00,150.51,150.64,150.4,150.45,3200.0,129.3136,129.4253,129.2191,129.2621,3200.0
2014-08-20 10:05:00,150.46,150.53,150.36,150.41,13500.0,129.2707,129.3308,129.1847,129.2277,13500.0
2014-08-20 10:10:00,150.43,150.47,150.26,150.42,9700.0,129.2449,129.2792,129.0988,129.2363,9700.0
2014-08-20 10:15:00,150.46,150.55,150.42,150.48,13200.0,129.2707,129.348,129.2363,129.2878,13200.0
2014-08-20 10:20:00,150.52,150.68,150.44,150.68,5000.0,129.3222,129.4597,129.2535,129.4597,5000.0
2014-08-20 10:25:00,150.68,150.71,150.63,150.67,14800.0,129.4597,129.4854,129.4167,129.4511,14800.0
2014-08-20 10:30:00,150.68,150.79,150.65,150.65,5400.0,129.4597,129.5542,129.4339,129.4339,5400.0
2014-08-20 10:35:00,150.65,150.68,150.51,150.51,5100.0,129.4339,129.4597,129.3136,129.3136,5100.0
2014-08-20 10:40:00,150.53,150.55,150.45,150.5,17800.0,129.3308,129.348,129.2621,129.305,17800.0
2014-08-20 10:45:00,150.5,150.56,150.45,150.45,8700.0,129.305,129.3566,129.2621,129.2621,8700.0
2014-08-20 10:50:00,150.45,150.51,150.43,150.5,8500.0,129.2621,129.3136,129.2449,129.305,8500.0
2014-08-20 10:55:00,150.5,150.52,150.45,150.51,3500.0,129.305,129.3222,129.2621,129.3136,3500.0
2014-08-20 11:00:00,150.52,150.52,150.33,150.34,19500.0,129.3222,129.3222,129.159,129.1676,19500.0
2014-08-20 11:05:00,150.34,150.46,150.31,150.46,5500.0,129.1676,129.2707,129.1418,129.2707,5500.0
2014-08-20 11:10:00,150.47,150.51,150.46,150.51,6800.0,129.2792,129.3136,129.2707,129.3136,6800.0
2014-08-20 11:15:00,150.5,150.5,150.32,150.32,9600.0,129.305,129.305,129.1504,129.1504,9600.0
2014-08-20 11:20:00,150.31,150.38,150.29,150.36,5300.0,129.1418,129.2019,129.1246,129.1847,5300.0
2014-08-20 11:25:00,150.33,150.42,150.33,150.39,9500.0,129.159,129.2363,129.159,129.2105,9500.0
2014-08-20 11:30:00,150.39,150.53,150.39,150.42,23300.0,129.2105,129.3308,129.2105,129.2363,23300.0
2014-08-20 11:35:00,150.42,150.46,150.41,150.44,10700.0,129.2363,129.2707,129.2277,129.2535,10700.0
2014-08-20 11:40:00,150.43,150.44,150.29,150.39,12200.0,129.2449,129.2535,129.1246,129.2105,12200.0
2014-08-20 11:45:00,150.4,150.51,150.38,150.5,7700.0,129.2191,129.3136,129.2019,129.305,7700.0
2014-08-20 11:50:00,150.5,150.56,150.5,150.52,8000.0,129.305,129.3566,129.305,129.3222,8000.0
2014-08-20 11:55:00,150.52,150.59,150.49,150.55,13000.0,129.3222,129.3823,129.2964,129.348,13000.0
2014-08-20 12:00:00,150.54,150.55,150.45,150.55,8000.0,129.3394,129.348,129.2621,129.348,8000.0
2014-08-20 12:05:00,150.55,150.71,150.55,150.71,11800.0,129.348,129.4854,129.348,129.4854,11800.0
2014-08-20 12:10:00,150.71,150.72,150.65,150.68,6900.0,129.4854,129.494,129.4339,129.4597,6900.0
2014-08-20 12:15:00,150.68,150.68,150.56,150.56,8600.0,129.4597,129.4597,129.3566,129.3566,8600.0
2014-08-20 12:20:00,150.57,150.57,150.46,150.56,12100.0,129.3652,129.3652,129.2707,129.3566,12100.0
2014-08-20 12:25:00,150.57,150.71,150.57,150.71,4100.0,129.3652,129.4854,129.3652,129.4854,4100.0
2014-08-20 12:30:00,150.76,150.78,150.67,150.73,7200.0,129.5284,129.5456,129.4511,129.5026,7200.0
2014-08-20 12:35:00,150.75,150.78,150.73,150.76,9500.0,129.5198,129.5456,129.5026,129.5284,9500.0
2014-08-20 12:40:00,150.78,150.8,150.74,150.76,4600.0,129.5456,129.5628,129.5112,129.5284,4600.0
2014-08-20 12:45:00,150.77,150.78,150.74,150.78,5700.0,129.537,129.5456,129.5112,129.5456,5700.0
2014-08-20 12:50:00,150.77,150.78,150.71,150.76,8200.0,129.537,129.5456,129.4854,129.5284,8200.0
2014-08-20 12:55:00,150.75,150.83,150.75,150.81,4400.0,129.5198,129.5885,129.5198,129.5714,4400.0
2014-08-20 13:00:00,150.83,150.89,150.83,150.89,5200.0,129.5885,129.6401,129.5885,129.6401,5200.0
2014-08-20 13:05:00,150.88,150.96,150.88,150.96,6700.0,129.6315,129.7002,129.6315,129.7002,6700.0
2014-08-20 13:10:00,150.96,150.96,150.74,150.77,23800.0,129.7002,129.7002,129.5112,129.537,23800.0
2014-08-20 13:15:00,150.77,150.87,150.73,150.78,22400.0,129.537,129.6229,129.5026,129.5456,22400.0
2014-08-20 13:20:00,150.78,150.86,150.74,150.85,17200.0,129.5456,129.6143,129.5112,129.6057,17200.0
2014-08-20 13:25:00,150.85,150.86,150.76,150.83,11100.0,129.6057,129.6143,129.5284,129.5885,11100.0
2014-08-20 13:30:00,150.86,150.86,150.78,150.81,11200.0,129.6143,129.6143,129.5456,129.5714,11200.0
2014-08-20 13:35:00,150.81,150.85,150.74,150.8,11100.0,129.5714,129.6057,129.5112,129.5628,11100.0
2014-08-20 13:40:00,150.81,150.86,150.8,150.82,12400.0,129.5714,129.6143,129.5628,129.58,12400.0
2014-08-20 13:45:00,150.81,150.81,150.67,150.71,11800.0,129.5714,129.5714,129.4511,129.4854,11800.0
2014-08-20 13:50:00,150.71,150.78,150.67,150.78,10300.0,129.4854,129.5456,129.4511,129.5456,10300.0
2014-08-20 13:55:00,150.77,150.79,150.75,150.79,5000.0,129.537,129.5542,129.5198,129.5542,5000.0
2014-08-20 14:00:00,150.77,150.82,150.5,150.53,24200.0,129.537,129.58,129.305,129.3308,24200.0
2014-08-20 14:05:00,150.52,150.52,150.31,150.35,33600.0,129.3222,129.3222,129.1418,129.1761,33600.0
2014-08-20 14:10:00,150.37,150.52,150.3,150.31,9900.0,129.1933,129.3222,129.1332,129.1418,9900.0
2014-08-20 14:15:00,150.28,150.38,150.26,150.34,13800.0,129.116,129.2019,129.0988,129.1676,13800.0
2014-08-20 14:20:00,150.32,150.41,150.31,150.34,24200.0,129.1504,129.2277,129.1418,129.1676,24200.0
2014-08-20 14:25:00,150.35,150.37,150.3,150.33,8100.0,129.1761,129.1933,129.1332,129.159,8100.0
2014-08-20 14:30:00,150.35,150.38,150.31,150.32,12200.0,129.1761,129.2019,129.1418,129.1504,12200.0
2014-08-20 14:35:00,150.35,150.41,150.31,150.41,10200.0,129.1761,129.2277,129.1418,129.2277,10200.0
2014-08-20 14:40:00,150.42,150.43,150.26,150.35,12100.0,129.2363,129.2449,129.0988,129.1761,12100.0
2014-08-20 14:45:00,150.36,150.37,150.34,150.34,19000.0,129.1847,129.1933,129.1676,129.1676,19000.0
2014-08-20 14:50:00,150.34,150.37,150.33,150.36,17300.0,129.1676,129.1933,129.159,129.1847,17300.0
2014-08-20 14:55:00,150.36,150.41,150.33,150.39,12200.0,129.1847,129.2277,129.159,129.2105,12200.0
2014-08-20 15:00:00,150.4,150.44,150.35,150.38,24000.0,129.2191,129.2535,129.1761,129.2019,24000.0
2014-08-20 15:05:00,150.37,150.45,150.34,150.36,26600.0,129.1933,129.2621,129.1676,129.1847,26600.0
2014-08-20 15:10:00,150.36,150.43,150.34,150.38,42800.0,129.1847,129.2449,129.1676,129.2019,42800.0
2014-08-20 15:15:00,150.39,150.46,150.34,150.44,18500.0,129.2105,129.2707,129.1676,129.2535,18500.0
2014-08-20 15:20:00,150.44,150.52,150.4,150.41,20300.0,129.2535,129.3222,129.2191,129.2277,20300.0
2014-08-20 15:25:00,150.41,150.41,150.26,150.3,17200.0,129.2277,129.2277,129.0988,129.1332,17200.0
2014-08-20 15:30:00,150.31,150.35,150.3,150.33,39300.0,129.1418,129.1761,129.1332,129.159,39300.0
2014-08-20 15:35:00,150.34,150.34,150.31,150.33,33200.0,129.1676,129.1676,129.1418,129.159,33200.0
2014-08-20 15:40:00,150.33,150.46,150.33,150.38,31200.0,129.159,129.2707,129.159,129.2019,31200.0
2014-08-20 15:45:00,150.38,150.7,150.38,150.68,38300.0,129.2019,129.4769,129.2019,129.4597,38300.0
2014-08-20 15:50:00,150.69,150.72,150.66,150.72,39500.0,129.4683,129.494,129.4425,129.494,39500.0
2014-08-20 15:55:00,150.71,150.73,150.61,150.63,51900.0,129.4854,129.5026,129.3995,129.4167,51900.0
2014-08-21 09:30:00,151.03,151.07,150.54,150.57,14600.0,129.7604,129.7947,129.3394,129.3652,14600.0
2014-08-21 09:35:00,150.5,150.52,150.27,150.3,3300.0,129.305,129.3222,129.1074,129.1332,3300.0
2014-08-21 09:40:00,150.21,150.3,150.01,150.01,4600.0,129.0559,129.1332,128.884,128.884,4600.0
2014-08-21 09:45:00,150.12,150.5,150.12,150.42,3600.0,128.9785,129.305,128.9785,129.2363,3600.0
2014-08-21 09:50:00,150.44,150.44,150.28,150.36,1200.0,129.2535,129.2535,129.116,129.1847,1200.0
2014-08-21 09:55:00,150.42,150.5,150.32,150.38,5000.0,129.2363,129.305,129.1504,129.2019,5000.0
2014-08-21 10:00:00,150.36,150.47,150.24,150.25,7300.0,129.1847,129.2792,129.0816,129.0902,7300.0
2014-08-21 10:05:00,150.16,150.18,150.02,150.02,4500.0,129.0129,129.0301,128.8926,128.8926,4500.0
2014-08-21 10:10:00,150.0,150.11,150.0,150.11,2300.0,128.8754,128.9699,128.8754,128.9699,2300.0
2014-08-21 10:15:00,150.11,150.28,150.03,150.24,7600.0,128.9699,129.116,128.9012,129.0816,7600.0
2014-08-21 10:20:00,150.33,150.41,150.21,150.27,3200.0,129.159,129.2277,129.0559,129.1074,3200.0
2014-08-21 10:25:00,150.31,150.31,150.13,150.2,7900.0,129.1418,129.1418,128.9871,129.0473,7900.0
2014-08-21 10:30:00,150.2,150.22,150.17,150.2,7500.0,129.0473,129.0645,129.0215,129.0473,7500.0
2014-08-21 10:35:00,150.21,150.3,150.17,150.26,10000.0,129.0559,129.1332,129.0215,129.0988,10000.0
2014-08-21 10:40:00,150.3,150.35,150.2,150.22,9400.0,129.1332,129.1761,129.0473,129.0645,9400.0
2014-08-21 10:45:00,150.21,150.23,150.15,150.15,4400.0,129.0559,129.073,129.0043,129.0043,4400.0
2014-08-21 10:50:00,150.15,150.24,150.14,150.21,3700.0,129.0043,129.0816,128.9957,129.0559,3700.0
2014-08-21 10:55:00,150.24,150.3,150.21,150.24,4400.0,129.0816,129.1332,129.0559,129.0816,4400.0
2014-08-21 11:00:00,150.19,150.25,150.19,150.25,6300.0,129.0387,129.0902,129.0387,129.0902,6300.0
2014-08-21 11:05:00,150.24,150.45,150.24,150.42,9100.0,129.0816,129.2621,129.0816,129.2363,9100.0
2014-08-21 11:10:00,150.46,150.48,150.33,150.37,7100.0,129.2707,129.2878,129.159,129.1933,7100.0
2014-08-21 11:15:00,150.34,150.51,150.25,150.44,19600.0,129.1676,129.3136,129.0902,129.2535,19600.0
2014-08-21 11:20:00,150.44,150.56,150.43,150.55,9600.0,129.2535,129.3566,129.2449,129.348,9600.0
2014-08-21 11:25:00,150.58,150.58,150.47,150.49,7300.0,129.3738,129.3738,129.2792,129.2964,7300.0
2014-08-21 11:30:00,150.51,150.66,150.5,150.66,4300.0,129.3136,129.4425,129.305,129.4425,4300.0
2014-08-21 11:35:00,150.66,150.66,150.5,150.52,5200.0,129.4425,129.4425,129.305,129.3222,5200.0
2014-08-21 11:40:00,150.5,150.51,150.43,150.45,7100.0,129.305,129.3136,129.2449,129.2621,7100.0
2014-08-21 11:45:00,150.47,150.5,150.4,150.41,5600.0,129.2792,129.305,129.2191,129.2277,5600.0
2014-08-21 11:50:00,150.41,150.43,150.36,150.43,2400.0,129.2277,129.2449,129.1847,129.2449,2400.0
2014-08-21 11:55:00,150.45,150.52,150.44,150.52,2900.0,129.2621,129.3222,129.2535,129.3222,2900.0
2014-08-21 12:00:00,150.51,150.64,150.5,150.62,7700.0,129.3136,129.4253,129.305,129.4081,7700.0
2014-08-21 12:05:00,150.61,150.61,150.53,150.56,1800.0,129.3995,129.3995,129.3308,129.3566,1800.0
2014-08-21 12:10:00,150.54,150.63,150.54,150.63,1400.0,129.3394,129.4167,129.3394,129.4167,1400.0
2014-08-21 12:15:00,150.69,150.74,150.63,150.63,5100.0,129.4683,129.5112,129.4167,129.4167,5100.0
2014-08-21 12:20:00,150.61,150.65,150.56,150.56,2300.0,129.3995,129.4339,129.3566,129.3566,2300.0
2014-08-21 12:25:00,150.58,150.58,150.46,150.53,1400.0,129.3738,129.3738,129.2707,129.3308,1400.0
2014-08-21 12:30:00,150.53,150.54,150.46,150.51,2500.0,129.3308,129.3394,129.2707,129.3136,2500.0
2014-08-21 12:35:00,150.45,150.57,150.45,150.51,7600.0,129.2621,129.3652,129.2621,129.3136,7600.0
2014-08-21 12:40:00,150.49,150.5,150.45,150.46,1500.0,129.2964,129.305,129.2621,129.2707,1500.0
2014-08-21 12:45:00,150.45,150.52,150.43,150.52,4600.0,129.2621,129.3222,129.2449,129.3222,4600.0
2014-08-21 12:50:00,150.52,150.57,150.49,150.57,10800.0,129.3222,129.3652,129.2964,129.3652,10800.0
2014-08-21 12:55:00,150.59,150.6,150.54,150.54,5300.0,129.3823,129.3909,129.3394,129.3394,5300.0
2014-08-21 13:00:00,150.52,150.63,150.52,150.6,3700.0,129.3222,129.4167,129.3222,129.3909,3700.0
2014-08-21 13:05:00,150.6,150.63,150.58,150.63,1700.0,129.3909,129.4167,129.3738,129.4167,1700.0
2014-08-21 13:10:00,150.63,150.69,150.63,150.69,2700.0,129.4167,129.4683,129.4167,129.4683,2700.0
2014-08-21 13:15:00,150.68,150.79,150.66,150.78,9200.0,129.4597,129.5542,129.4425,129.5456,9200.0
2014-08-21 13:20:00,150.79,150.82,150.75,150.81,2800.0,129.5542,129.58,129.5198,129.5714,2800.0
2014-08-21 13:25:00,150.78,150.79,150.73,150.78,5500.0,129.5456,129.5542,129.5026,129.5456,5500.0
2014-08-21 13:30:00,150.74,150.77,150.62,150.62,81700.0,129.5112,129.537,129.4081,129.4081,81700.0
2014-08-21 13:35:00,150.62,150.63,150.48,150.54,13400.0,129.4081,129.4167,129.2878,129.3394,13400.0
2014-08-21 13:40:00,150.52,150.54,150.51,150.51,900.0,129.3222,129.3394,129.3136,129.3136,900.0
2014-08-21 13:45:00,150.51,150.61,150.51,150.57,7200.0,129.3136,129.3995,129.3136,129.3652,7200.0
2014-08-21 13:50:00,150.58,150.58,150.53,150.56,1800.0,129.3738,129.3738,129.3308,129.3566,1800.0
2014-08-21 13:55:00,150.55,150.63,150.51,150.59,44000.0,129.348,129.4167,129.3136,129.3823,44000.0
2014-08-21 14:00:00,150.61,150.61,150.56,150.56,17500.0,129.3995,129.3995,129.3566,129.3566,17500.0
2014-08-21 14:05:00,150.59,150.59,150.51,150.53,1100.0,129.3823,129.3823,129.3136,129.3308,1100.0
2014-08-21 14:10:00,150.5,150.55,150.46,150.5,4900.0,129.305,129.348,129.2707,129.305,4900.0
2014-08-21 14:15:00,150.5,150.5,150.45,150.48,3100.0,129.305,129.305,129.2621,129.2878,3100.0
2014-08-21 14:20:00,150.48,150.56,150.48,150.56,5500.0,129.2878,129.3566,129.2878,129.3566,5500.0
2014-08-21 14:25:00,150.57,150.59,150.55,150.58,3600.0,129.3652,129.3823,129.348,129.3738,3600.0
2014-08-21 14:30:00,150.58,150.59,150.56,150.56,3300.0,129.3738,129.3823,129.3566,129.3566,3300.0
2014-08-21 14:35:00,150.57,150.61,150.55,150.6,3000.0,129.3652,129.3995,129.348,129.3909,3000.0
2014-08-21 14:40:00,150.6,150.63,150.58,150.58,2500.0,129.3909,129.4167,129.3738,129.3738,2500.0
2014-08-21 14:45:00,150.59,150.64,150.59,150.64,2700.0,129.3823,129.4253,129.3823,129.4253,2700.0
2014-08-21 14:50:00,150.63,150.7,150.63,150.66,2600.0,129.4167,129.4769,129.4167,129.4425,2600.0
2014-08-21 14:55:00,150.67,150.69,150.67,150.69,3700.0,129.4511,129.4683,129.4511,129.4683,3700.0
2014-08-21 15:00:00,150.67,150.71,150.67,150.71,6300.0,129.4511,129.4854,129.4511,129.4854,6300.0
2014-08-21 15:05:00,150.7,150.71,150.68,150.71,3500.0,129.4769,129.4854,129.4597,129.4854,3500.0
2014-08-21 15:10:00,150.7,150.76,150.7,150.74,3600.0,129.4769,129.5284,129.4769,129.5112,3600.0
2014-08-21 15:15:00,150.76,150.78,150.74,150.74,10600.0,129.5284,129.5456,129.5112,129.5112,10600.0
2014-08-21 15:20:00,150.75,150.8,150.73,150.8,7100.0,129.5198,129.5628,129.5026,129.5628,7100.0
2014-08-21 15:25:00,150.8,150.8,150.7,150.71,9600.0,129.5628,129.5628,129.4769,129.4854,9600.0
2014-08-21 15:30:00,150.71,150.76,150.7,150.71,8100.0,129.4854,129.5284,129.4769,129.4854,8100.0
2014-08-21 15:35:00,150.71,150.72,150.65,150.68,5800.0,129.4854,129.494,129.4339,129.4597,5800.0
2014-08-21 15:40:00,150.67,150.71,150.57,150.65,12000.0,129.4511,129.4854,129.3652,129.4339,12000.0
2014-08-21 15:45:00,150.63,150.64,150.53,150.57,9700.0,129.4167,129.4253,129.3308,129.3652,9700.0
2014-08-21 15:50:00,150.57,150.59,150.53,150.58,11100.0,129.3652,129.3823,129.3308,129.3738,11100.0
2014-08-21 15:55:00,150.59,150.61,150.49,150.52,27200.0,129.3823,129.3995,129.2964,129.3222,27200.0
2014-08-22 09:30:00,150.73,150.73,149.92,149.92,19900.0,129.5026,129.5026,128.8067,128.8067,19900.0
2014-08-22 09:35:00,149.92,149.92,149.67,149.82,7000.0,128.8067,128.8067,128.5919,128.7208,7000.0
2014-08-22 09:40:00,149.86,149.86,149.67,149.69,5300.0,128.7552,128.7552,128.5919,128.6091,5300.0
2014-08-22 09:45:00,149.56,149.62,149.46,149.46,8100.0,128.4974,128.549,128.4115,128.4115,8100.0
2014-08-22 09:50:00,149.48,149.63,149.45,149.49,6500.0,128.4287,128.5575,128.4029,128.4373,6500.0
2014-08-22 09:55:00,149.4,149.57,149.35,149.46,7600.0,128.3599,128.506,128.317,128.4115,7600.0
2014-08-22 10:00:00,149.56,149.62,149.27,149.55,8600.0,128.4974,128.549,128.2482,128.4888,8600.0
2014-08-22 10:05:00,149.55,149.84,149.43,149.84,12500.0,128.4888,128.738,128.3857,128.738,12500.0
2014-08-22 10:10:00,149.81,149.88,149.71,149.81,6000.0,128.7122,128.7723,128.6263,128.7122,6000.0
2014-08-22 10:15:00,149.73,149.75,149.46,149.49,5900.0,128.6435,128.6606,128.4115,128.4373,5900.0
2014-08-22 10:20:00,149.44,149.48,149.28,149.41,5000.0,128.3943,128.4287,128.2568,128.3685,5000.0
2014-08-22 10:25:00,149.36,150.0,149.35,149.58,47400.0,128.3256,128.8754,128.317,128.5146,47400.0
2014-08-22 10:30:00,149.59,149.7,149.44,149.6,30800.0,128.5232,128.6177,128.3943,128.5318,30800.0
2014-08-22 10:35:00,149.56,149.67,149.44,149.44,7800.0,128.4974,128.5919,128.3943,128.3943,7800.0
2014-08-22 10:40:00,149.37,149.47,149.35,149.36,2400.0,128.3342,128.4201,128.317,128.3256,2400.0
2014-08-22 10:45:00,149.45,149.54,149.37,149.53,1900.0,128.4029,128.4802,128.3342,128.4716,1900.0
2014-08-22 10:50:00,149.56,149.62,149.48,149.51,4100.0,128.4974,128.549,128.4287,128.4544,4100.0
2014-08-22 10:55:00,149.44,149.47,149.15,149.18,6000.0,128.3943,128.4201,128.1451,128.1709,6000.0
2014-08-22 11:00:00,149.1,149.19,149.04,149.19,1600.0,128.1022,128.1795,128.0506,128.1795,1600.0
2014-08-22 11:05:00,149.31,149.39,149.11,149.39,3100.0,128.2826,128.3513,128.1108,128.3513,3100.0
2014-08-22 11:10:00,149.31,149.41,149.28,149.41,2200.0,128.2826,128.3685,128.2568,128.3685,2200.0
2014-08-22 11:15:00,149.36,149.37,149.3,149.35,2300.0,128.3256,128.3342,128.274,128.317,2300.0
2014-08-22 11:20:00,149.3,149.4,149.29,149.4,2600.0,128.274,128.3599,128.2654,128.3599,2600.0
2014-08-22 11:25:00,149.39,149.47,149.3,149.46,2500.0,128.3513,128.4201,128.274,128.4115,2500.0
2014-08-22 11:30:00,149.47,149.58,149.45,149.48,2000.0,128.4201,128.5146,128.4029,128.4287,2000.0
2014-08-22 11:35:00,149.55,149.55,149.32,149.34,4100.0,128.4888,128.4888,128.2912,128.3084,4100.0
2014-08-22 11:40:00,149.36,149.44,149.36,149.4,3600.0,128.3256,128.3943,128.3256,128.3599,3600.0
2014-08-22 11:45:00,149.4,149.44,149.32,149.32,3300.0,128.3599,128.3943,128.2912,128.2912,3300.0
2014-08-22 11:50:00,149.35,149.47,149.32,149.42,5800.0,128.317,128.4201,128.2912,128.3771,5800.0
2014-08-22 11:55:00,149.48,149.54,149.43,149.47,6000.0,128.4287,128.4802,128.3857,128.4201,6000.0
2014-08-22 12:00:00,149.51,149.58,149.49,149.51,4800.0,128.4544,128.5146,128.4373,128.4544,4800.0
2014-08-22 12:05:00,149.51,149.54,149.48,149.5,8400.0,128.4544,128.4802,128.4287,128.4459,8400.0
2014-08-22 12:10:00,149.5,149.54,149.47,149.5,10700.0,128.4459,128.4802,128.4201,128.4459,10700.0
2014-08-22 12:15:00,149.5,149.52,149.48,149.51,17400.0,128.4459,128.463,128.4287,128.4544,17400.0
2014-08-22 12:20:00,149.51,149.66,149.49,149.64,6500.0,128.4544,128.5833,128.4373,128.5661,6500.0
2014-08-22 12:25:00,149.72,149.82,149.68,149.78,8800.0,128.6349,128.7208,128.6005,128.6864,8800.0
2014-08-22 12:30:00,149.81,149.87,149.76,149.78,4100.0,128.7122,128.7637,128.6692,128.6864,4100.0
2014-08-22 12:35:00,149.8,149.8,149.65,149.65,11500.0,128.7036,128.7036,128.5747,128.5747,11500.0
2014-08-22 12:40:00,149.65,149.75,149.62,149.71,3300.0,128.5747,128.6606,128.549,128.6263,3300.0
2014-08-22 12:45:00,149.72,149.87,149.68,149.82,6200.0,128.6349,128.7637,128.6005,128.7208,6200.0
2014-08-22 12:50:00,149.82,149.97,149.82,149.87,3700.0,128.7208,128.8497,128.7208,128.7637,3700.0
2014-08-22 12:55:00,149.86,149.92,149.84,149.89,2500.0,128.7552,128.8067,128.738,128.7809,2500.0
2014-08-22 13:00:00,149.92,149.99,149.92,149.99,1500.0,128.8067,128.8668,128.8067,128.8668,1500.0
2014-08-22 13:05:00,149.97,149.97,149.88,149.95,5400.0,128.8497,128.8497,128.7723,128.8325,5400.0
2014-08-22 13:10:00,149.95,150.01,149.9,150.01,2000.0,128.8325,128.884,128.7895,128.884,2000.0
2014-08-22 13:15:00,150.02,150.14,150.02,150.14,2100.0,128.8926,128.9957,128.8926,128.9957,2100.0
2014-08-22 13:20:00,150.11,150.16,150.11,150.11,2100.0,128.9699,129.0129,128.9699,128.9699,2100.0
2014-08-22 13:25:00,150.17,150.23,150.12,150.18,4100.0,129.0215,129.073,128.9785,129.0301,4100.0
2014-08-22 13:30:00,150.14,150.21,150.14,150.21,2500.0,128.9957,129.0559,128.9957,129.0559,2500.0
2014-08-22 13:35:00,150.14,150.2,150.11,150.12,4000.0,128.9957,129.0473,128.9699,128.9785,4000.0
2014-08-22 13:40:00,150.12,150.12,149.99,150.0,9700.0,128.9785,128.9785,128.8668,128.8754,9700.0
2014-08-22 13:45:00,150.0,150.05,149.99,150.03,3300.0,128.8754,128.9184,128.8668,128.9012,3300.0
2014-08-22 13:50:00,150.04,150.05,149.97,149.98,4700.0,128.9098,128.9184,128.8497,128.8583,4700.0
2014-08-22 13:55:00,150.02,150.02,149.92,149.97,5600.0,128.8926,128.8926,128.8067,128.8497,5600.0
2014-08-22 14:00:00,149.94,150.05,149.94,150.0,3900.0,128.8239,128.9184,128.8239,128.8754,3900.0
2014-08-22 14:05:00,149.99,149.99,149.88,149.94,6800.0,128.8668,128.8668,128.7723,128.8239,6800.0
2014-08-22 14:10:00,149.93,149.94,149.86,149.91,7500.0,128.8153,128.8239,128.7552,128.7981,7500.0
2014-08-22 14:15:00,149.93,149.93,149.78,149.81,15000.0,128.8153,128.8153,128.6864,128.7122,15000.0
2014-08-22 14:20:00,149.8,149.84,149.73,149.73,9400.0,128.7036,128.738,128.6435,128.6435,9400.0
2014-08-22 14:25:00,149.72,149.81,149.68,149.74,17900.0,128.6349,128.7122,128.6005,128.6521,17900.0
2014-08-22 14:30:00,149.73,149.73,149.58,149.7,8300.0,128.6435,128.6435,128.5146,128.6177,8300.0
2014-08-22 14:35:00,149.7,149.7,149.56,149.65,4900.0,128.6177,128.6177,128.4974,128.5747,4900.0
2014-08-22 14:40:00,149.62,149.75,149.61,149.73,1900.0,128.549,128.6606,128.5404,128.6435,1900.0
2014-08-22 14:45:00,149.75,149.78,149.71,149.77,2900.0,128.6606,128.6864,128.6263,128.6778,2900.0
2014-08-22 14:50:00,149.75,149.87,149.72,149.72,17600.0,128.6606,128.7637,128.6349,128.6349,17600.0
2014-08-22 14:55:00,149.72,149.74,149.59,149.74,56300.0,128.6349,128.6521,128.5232,128.6521,56300.0
2014-08-22 15:00:00,149.73,149.74,149.63,149.7,10800.0,128.6435,128.6521,128.5575,128.6177,10800.0
2014-08-22 15:05:00,149.7,149.74,149.66,149.74,22600.0,128.6177,128.6521,128.5833,128.6521,22600.0
2014-08-22 15:10:00,149.74,149.77,149.68,149.73,20600.0,128.6521,128.6778,128.6005,128.6435,20600.0
2014-08-22 15:15:00,149.75,149.79,149.61,149.78,24900.0,128.6606,128.695,128.5404,128.6864,24900.0
2014-08-22 15:20:00,149.8,149.87,149.72,149.72,22800.0,128.7036,128.7637,128.6349,128.6349,22800.0
2014-08-22 15:25:00,149.72,149.78,149.6,149.78,21300.0,128.6349,128.6864,128.5318,128.6864,21300.0
2014-08-22 15:30:00,149.75,149.78,149.67,149.68,13300.0,128.6606,128.6864,128.5919,128.6005,13300.0
2014-08-22 15:35:00,149.69,149.72,149.62,149.66,16700.0,128.6091,128.6349,128.549,128.5833,16700.0
2014-08-22 15:40:00,149.66,149.67,149.53,149.56,14100.0,128.5833,128.5919,128.4716,128.4974,14100.0
2014-08-22 15:45:00,149.55,149.55,149.46,149.48,24100.0,128.4888,128.4888,128.4115,128.4287,24100.0
2014-08-22 15:50:00,149.49,149.57,149.46,149.46,26600.0,128.4373,128.506,128.4115,128.4115,26600.0
2014-08-22 15:55:00,149.47,149.52,149.44,149.47,37800.0,128.4201,128.463,128.3943,128.4201,37800.0
2014-08-25 09:30:00,150.13,150.24,150.01,150.23,10000.0,128.9871,129.0816,128.884,129.073,10000.0
2014-08-25 09:35:00,150.23,150.53,150.1,150.53,5400.0,129.073,129.3308,128.9614,129.3308,5400.0
2014-08-25 09:40:00,150.55,150.55,150.24,150.24,6400.0,129.348,129.348,129.0816,129.0816,6400.0
2014-08-25 09:45:00,150.25,150.29,150.02,150.11,3100.0,129.0902,129.1246,128.8926,128.9699,3100.0
2014-08-25 09:50:00,150.09,150.26,150.06,150.17,13200.0,128.9528,129.0988,128.927,129.0215,13200.0
2014-08-25 09:55:00,150.25,150.28,150.1,150.1,3800.0,129.0902,129.116,128.9614,128.9614,3800.0
2014-08-25 10:00:00,150.25,150.25,150.03,150.1,17200.0,129.0902,129.0902,128.9012,128.9614,17200.0
2014-08-25 10:05:00,150.11,150.2,150.06,150.18,10700.0,128.9699,129.0473,128.927,129.0301,10700.0
2014-08-25 10:10:00,150.19,150.2,150.06,150.16,15300.0,129.0387,129.0473,128.927,129.0129,15300.0
2014-08-25 10:15:00,150.15,150.31,150.15,150.31,8400.0,129.0043,129.1418,129.0043,129.1418,8400.0
2014-08-25 10:20:00,150.31,150.35,150.09,150.24,11000.0,129.1418,129.1761,128.9528,129.0816,11000.0
2014-08-25 10:25:00,150.24,150.32,150.11,150.24,1700.0,129.0816,129.1504,128.9699,129.0816,1700.0
2014-08-25 10:30:00,150.29,150.34,150.22,150.3,5300.0,129.1246,129.1676,129.0645,129.1332,5300.0
2014-08-25 10:35:00,150.32,150.35,150.21,150.33,8100.0,129.1504,129.1761,129.0559,129.159,8100.0
2014-08-25 10:40:00,150.33,150.33,150.12,150.2,9500.0,129.159,129.159,128.9785,129.0473,9500.0
2014-08-25 10:45:00,150.26,150.29,150.17,150.24,3000.0,129.0988,129.1246,129.0215,129.0816,3000.0
2014-08-25 10:50:00,150.3,150.34,150.21,150.21,10800.0,129.1332,129.1676,129.0559,129.0559,10800.0
2014-08-25 10:55:00,150.23,150.29,149.97,150.03,48700.0,129.073,129.1246,128.8497,128.9012,48700.0
2014-08-25 11:00:00,150.06,150.33,150.06,150.33,6000.0,128.927,129.159,128.927,129.159,6000.0
2014-08-25 11:05:00,150.34,150.4,150.33,150.34,5100.0,129.1676,129.2191,129.159,129.1676,5100.0
2014-08-25 11:10:00,150.36,150.43,150.36,150.37,1100.0,129.1847,129.2449,129.1847,129.1933,1100.0
2014-08-25 11:15:00,150.4,150.43,150.24,150.24,3400.0,129.2191,129.2449,129.0816,129.0816,3400.0
2014-08-25 11:20:00,150.27,150.36,150.27,150.36,2700.0,129.1074,129.1847,129.1074,129.1847,2700.0
2014-08-25 11:25:00,150.33,150.39,150.28,150.31,4700.0,129.159,129.2105,129.116,129.1418,4700.0
2014-08-25 11:30:00,150.33,150.36,150.32,150.32,400.0,129.159,129.1847,129.1504,129.1504,400.0
2014-08-25 11:35:00,150.29,150.31,150.25,150.31,3600.0,129.1246,129.1418,129.0902,129.1418,3600.0
2014-08-25 11:40:00,150.3,150.36,150.25,150.25,1100.0,129.1332,129.1847,129.0902,129.0902,1100.0
2014-08-25 11:45:00,150.29,150.34,150.22,150.29,8900.0,129.1246,129.1676,129.0645,129.1246,8900.0
2014-08-25 11:50:00,150.32,150.33,150.26,150.28,4400.0,129.1504,129.159,129.0988,129.116,4400.0
2014-08-25 11:55:00,150.24,150.29,150.22,150.26,3700.0,129.0816,129.1246,129.0645,129.0988,3700.0
2014-08-25 12:00:00,150.26,150.26,150.18,150.22,4700.0,129.0988,129.0988,129.0301,129.0645,4700.0
2014-08-25 12:05:00,150.22,150.25,150.11,150.12,3700.0,129.0645,129.0902,128.9699,128.9785,3700.0
2014-08-25 12:10:00,150.14,150.15,150.06,150.09,2400.0,128.9957,129.0043,128.927,128.9528,2400.0
2014-08-25 12:15:00,150.02,150.11,150.0,150.04,4200.0,128.8926,128.9699,128.8754,128.9098,4200.0
2014-08-25 12:20:00,150.01,150.04,150.01,150.04,300.0,128.884,128.9098,128.884,128.9098,300.0
2014-08-25 12:25:00,150.01,150.01,149.79,149.79,2000.0,128.884,128.884,128.695,128.695,2000.0
2014-08-25 12:30:00,149.89,149.9,149.83,149.85,1700.0,128.7809,128.7895,128.7294,128.7466,1700.0
2014-08-25 12:35:00,149.83,149.84,149.73,149.8,2000.0,128.7294,128.738,128.6435,128.7036,2000.0
2014-08-25 12:40:00,149.84,149.89,149.8,149.89,3000.0,128.738,128.7809,128.7036,128.7809,3000.0
2014-08-25 12:45:00,149.85,149.94,149.85,149.94,3200.0,128.7466,128.8239,128.7466,128.8239,3200.0
2014-08-25 12:50:00,149.91,149.91,149.77,149.77,3300.0,128.7981,128.7981,128.6778,128.6778,3300.0
2014-08-25 12:55:00,149.77,149.81,149.73,149.74,2700.0,128.6778,128.7122,128.6435,128.6521,2700.0
2014-08-25 13:00:00,149.75,149.77,149.65,149.71,4700.0,128.6606,128.6778,128.5747,128.6263,4700.0
2014-08-25 13:05:00,149.72,149.77,149.68,149.74,3500.0,128.6349,128.6778,128.6005,128.6521,3500.0
2014-08-25 13:10:00,149.73,149.79,149.72,149.78,4100.0,128.6435,128.695,128.6349,128.6864,4100.0
2014-08-25 13:15:00,149.78,149.78,149.69,149.72,2200.0,128.6864,128.6864,128.6091,128.6349,2200.0
2014-08-25 13:20:00,149.72,149.8,149.7,149.76,4200.0,128.6349,128.7036,128.6177,128.6692,4200.0
2014-08-25 13:25:00,149.8,149.82,149.77,149.78,3200.0,128.7036,128.7208,128.6778,128.6864,3200.0
2014-08-25 13:30:00,149.72,149.75,149.7,149.75,2000.0,128.6349,128.6606,128.6177,128.6606,2000.0
2014-08-25 13:35:00,149.77,149.81,149.74,149.81,5900.0,128.6778,128.7122,128.6521,128.7122,5900.0
2014-08-25 13:40:00,149.81,149.87,149.8,149.8,2300.0,128.7122,128.7637,128.7036,128.7036,2300.0
2014-08-25 13:45:00,149.84,149.84,149.76,149.76,2600.0,128.738,128.738,128.6692,128.6692,2600.0
2014-08-25 13:50:00,149.82,149.9,149.82,149.86,2600.0,128.7208,128.7895,128.7208,128.7552,2600.0
2014-08-25 13:55:00,149.87,149.91,149.81,149.86,2300.0,128.7637,128.7981,128.7122,128.7552,2300.0
2014-08-25 14:00:00,149.88,149.94,149.83,149.89,5000.0,128.7723,128.8239,128.7294,128.7809,5000.0
2014-08-25 14:05:00,149.87,149.94,149.87,149.88,3100.0,128.7637,128.8239,128.7637,128.7723,3100.0
2014-08-25 14:10:00,149.91,149.96,149.89,149.91,3500.0,128.7981,128.8411,128.7809,128.7981,3500.0
2014-08-25 14:15:00,149.96,150.0,149.92,149.96,4600.0,128.8411,128.8754,128.8067,128.8411,4600.0
2014-08-25 14:20:00,149.97,149.98,149.93,149.93,1900.0,128.8497,128.8583,128.8153,128.8153,1900.0
2014-08-25 14:25:00,149.95,149.95,149.84,149.85,2100.0,128.8325,128.8325,128.738,128.7466,2100.0
2014-08-25 14:30:00,149.84,149.89,149.81,149.86,2000.0,128.738,128.7809,128.7122,128.7552,2000.0
2014-08-25 14:35:00,149.88,149.92,149.84,149.88,1800.0,128.7723,128.8067,128.738,128.7723,1800.0
2014-08-25 14:40:00,149.88,149.92,149.85,149.92,3800.0,128.7723,128.8067,128.7466,128.8067,3800.0
2014-08-25 14:45:00,149.88,149.9,149.85,149.86,2100.0,128.7723,128.7895,128.7466,128.7552,2100.0
2014-08-25 14:50:00,149.89,149.94,149.89,149.91,1800.0,128.7809,128.8239,128.7809,128.7981,1800.0
2014-08-25 14:55:00,149.93,149.96,149.88,149.94,2700.0,128.8153,128.8411,128.7723,128.8239,2700.0
2014-08-25 15:00:00,149.93,149.97,149.91,149.95,1700.0,128.8153,128.8497,128.7981,128.8325,1700.0
2014-08-25 15:05:00,149.96,149.99,149.93,149.98,3900.0,128.8411,128.8668,128.8153,128.8583,3900.0
2014-08-25 15:10:00,149.99,149.99,149.92,149.92,3200.0,128.8668,128.8668,128.8067,128.8067,3200.0
2014-08-25 15:15:00,149.93,149.93,149.78,149.88,6100.0,128.8153,128.8153,128.6864,128.7723,6100.0
2014-08-25 15:20:00,149.88,149.93,149.83,149.86,3900.0,128.7723,128.8153,128.7294,128.7552,3900.0
2014-08-25 15:25:00,149.87,149.87,149.73,149.76,4700.0,128.7637,128.7637,128.6435,128.6692,4700.0
2014-08-25 15:30:00,149.78,149.82,149.73,149.82,8900.0,128.6864,128.7208,128.6435,128.7208,8900.0
2014-08-25 15:35:00,149.84,149.87,149.82,149.87,4900.0,128.738,128.7637,128.7208,128.7637,4900.0
2014-08-25 15:40:00,149.87,149.9,149.82,149.83,11500.0,128.7637,128.7895,128.7208,128.7294,11500.0
2014-08-25 15:45:00,149.85,149.89,149.84,149.85,6500.0,128.7466,128.7809,128.738,128.7466,6500.0
2014-08-25 15:50:00,149.85,149.86,149.78,149.82,24200.0,128.7466,128.7552,128.6864,128.7208,24200.0
2014-08-25 15:55:00,149.82,149.85,149.74,149.8,41500.0,128.7208,128.7466,128.6521,128.7036,41500.0
2014-08-26 09:30:00,150.0,150.0,149.68,149.91,9100.0,128.8754,128.8754,128.6005,128.7981,9100.0
2014-08-26 09:35:00,149.91,149.97,149.72,149.76,4000.0,128.7981,128.8497,128.6349,128.6692,4000.0
2014-08-26 09:40:00,149.71,149.81,149.66,149.66,6000.0,128.6263,128.7122,128.5833,128.5833,6000.0
2014-08-26 09:45:00,149.74,149.81,149.67,149.75,6200.0,128.6521,128.7122,128.5919,128.6606,6200.0
2014-08-26 09:50:00,149.69,149.79,149.69,149.75,4200.0,128.6091,128.695,128.6091,128.6606,4200.0
2014-08-26 09:55:00,149.73,149.77,149.68,149.75,8600.0,128.6435,128.6778,128.6005,128.6606,8600.0
2014-08-26 10:00:00,149.7,149.78,149.59,149.7,5700.0,128.6177,128.6864,128.5232,128.6177,5700.0
2014-08-26 10:05:00,149.72,149.74,149.54,149.65,6100.0,128.6349,128.6521,128.4802,128.5747,6100.0
2014-08-26 10:10:00,149.72,149.79,149.61,149.66,6400.0,128.6349,128.695,128.5404,128.5833,6400.0
2014-08-26 10:15:00,149.67,149.72,149.54,149.56,6500.0,128.5919,128.6349,128.4802,128.4974,6500.0
2014-08-26 10:20:00,149.57,149.57,149.42,149.51,7400.0,128.506,128.506,128.3771,128.4544,7400.0
2014-08-26 10:25:00,149.55,149.61,149.47,149.61,11100.0,128.4888,128.5404,128.4201,128.5404,11100.0
2014-08-26 10:30:00,149.6,149.7,149.6,149.7,1700.0,128.5318,128.6177,128.5318,128.6177,1700.0
2014-08-26 10:35:00,149.72,149.79,149.67,149.74,2000.0,128.6349,128.695,128.5919,128.6521,2000.0
2014-08-26 10:40:00,149.8,149.96,149.8,149.94,2100.0,128.7036,128.8411,128.7036,128.8239,2100.0
2014-08-26 10:45:00,149.96,150.16,149.96,150.11,18800.0,128.8411,129.0129,128.8411,128.9699,18800.0
2014-08-26 10:50:00,150.14,150.17,150.1,150.16,3000.0,128.9957,129.0215,128.9614,129.0129,3000.0
2014-08-26 10:55:00,150.12,150.24,150.12,150.2,2900.0,128.9785,129.0816,128.9785,129.0473,2900.0
2014-08-26 11:00:00,150.28,150.29,150.23,150.26,1800.0,129.116,129.1246,129.073,129.0988,1800.0
2014-08-26 11:05:00,150.26,150.37,150.24,150.37,3400.0,129.0988,129.1933,129.0816,129.1933,3400.0
2014-08-26 11:10:00,150.35,150.39,150.15,150.18,16600.0,129.1761,129.2105,129.0043,129.0301,16600.0
2014-08-26 11:15:00,150.11,150.15,149.99,150.0,2000.0,128.9699,129.0043,128.8668,128.8754,2000.0
2014-08-26 11:20:00,150.0,150.05,149.93,149.97,7300.0,128.8754,128.9184,128.8153,128.8497,7300.0
2014-08-26 11:25:00,149.99,150.06,149.95,150.06,1100.0,128.8668,128.927,128.8325,128.927,1100.0
2014-08-26 11:30:00,150.04,150.06,149.96,149.96,13700.0,128.9098,128.927,128.8411,128.8411,13700.0
2014-08-26 11:35:00,149.95,149.97,149.91,149.93,2200.0,128.8325,128.8497,128.7981,128.8153,2200.0
2014-08-26 11:40:00,149.93,150.0,149.9,149.99,3000.0,128.8153,128.8754,128.7895,128.8668,3000.0
2014-08-26 11:45:00,149.98,150.04,149.95,150.0,12600.0,128.8583,128.9098,128.8325,128.8754,12600.0
2014-08-26 11:50:00,150.0,150.03,149.98,150.03,4800.0,128.8754,128.9012,128.8583,128.9012,4800.0
2014-08-26 11:55:00,150.03,150.03,149.94,149.97,5700.0,128.9012,128.9012,128.8239,128.8497,5700.0
2014-08-26 12:00:00,149.95,149.96,149.89,149.94,3400.0,128.8325,128.8411,128.7809,128.8239,3400.0
2014-08-26 12:05:00,149.95,150.0,149.89,149.99,10400.0,128.8325,128.8754,128.7809,128.8668,10400.0
2014-08-26 12:10:00,149.99,149.99,149.9,149.9,7500.0,128.8668,128.8668,128.7895,128.7895,7500.0
2014-08-26 12:15:00,149.91,149.95,149.78,149.79,9000.0,128.7981,128.8325,128.6864,128.695,9000.0
2014-08-26 12:20:00,149.8,149.86,149.77,149.86,3500.0,128.7036,128.7552,128.6778,128.7552,3500.0
2014-08-26 12:25:00,149.85,149.86,149.79,149.84,2900.0,128.7466,128.7552,128.695,128.738,2900.0
2014-08-26 12:30:00,149.83,149.9,149.83,149.85,2300.0,128.7294,128.7895,128.7294,128.7466,2300.0
2014-08-26 12:35:00,149.85,149.85,149.74,149.74,1300.0,128.7466,128.7466,128.6521,128.6521,1300.0
2014-08-26 12:40:00,149.74,149.74,149.62,149.62,800.0,128.6521,128.6521,128.549,128.549,800.0
2014-08-26 12:45:00,149.63,149.68,149.59,149.68,4000.0,128.5575,128.6005,128.5232,128.6005,4000.0
2014-08-26 12:50:00,149.68,149.78,149.68,149.78,2700.0,128.6005,128.6864,128.6005,128.6864,2700.0
2014-08-26 12:55:00,149.75,149.8,149.75,149.76,2000.0,128.6606,128.7036,128.6606,128.6692,2000.0
2014-08-26 13:00:00,149.74,149.76,149.7,149.74,2600.0,128.6521,128.6692,128.6177,128.6521,2600.0
2014-08-26 13:05:00,149.73,149.75,149.68,149.68,2300.0,128.6435,128.6606,128.6005,128.6005,2300.0
2014-08-26 13:10:00,149.65,149.69,149.65,149.66,300.0,128.5747,128.6091,128.5747,128.5833,300.0
2014-08-26 13:15:00,149.66,149.71,149.66,149.71,1300.0,128.5833,128.6263,128.5833,128.6263,1300.0
2014-08-26 13:20:00,149.68,149.75,149.68,149.75,3000.0,128.6005,128.6606,128.6005,128.6606,3000.0
2014-08-26 13:25:00,149.77,149.77,149.75,149.77,2200.0,128.6778,128.6778,128.6606,128.6778,2200.0
2014-08-26 13:30:00,149.79,149.84,149.75,149.75,6600.0,128.695,128.738,128.6606,128.6606,6600.0
2014-08-26 13:35:00,149.82,149.85,149.81,149.84,1100.0,128.7208,128.7466,128.7122,128.738,1100.0
2014-08-26 13:40:00,149.84,149.86,149.84,149.86,1800.0,128.738,128.7552,128.738,128.7552,1800.0
2014-08-26 13:45:00,149.84,149.85,149.77,149.77,3100.0,128.738,128.7466,128.6778,128.6778,3100.0
2014-08-26 13:50:00,149.76,149.8,149.76,149.78,2000.0,128.6692,128.7036,128.6692,128.6864,2000.0
2014-08-26 13:55:00,149.79,149.87,149.79,149.84,2200.0,128.695,128.7637,128.695,128.738,2200.0
2014-08-26 14:00:00,149.85,149.85,149.82,149.83,1400.0,128.7466,128.7466,128.7208,128.7294,1400.0
2014-08-26 14:05:00,149.84,149.84,149.79,149.79,3400.0,128.738,128.738,128.695,128.695,3400.0
2014-08-26 14:10:00,149.76,149.85,149.76,149.83,1500.0,128.6692,128.7466,128.6692,128.7294,1500.0
2014-08-26 14:15:00,149.81,149.82,149.8,149.81,2100.0,128.7122,128.7208,128.7036,128.7122,2100.0
2014-08-26 14:20:00,149.82,149.82,149.79,149.79,2600.0,128.7208,128.7208,128.695,128.695,2600.0
2014-08-26 14:25:00,149.77,149.79,149.75,149.75,1500.0,128.6778,128.695,128.6606,128.6606,1500.0
2014-08-26 14:30:00,149.71,149.71,149.54,149.61,4000.0,128.6263,128.6263,128.4802,128.5404,4000.0
2014-08-26 14:35:00,149.61,149.62,149.59,149.59,900.0,128.5404,128.549,128.5232,128.5232,900.0
2014-08-26 14:40:00,149.59,149.68,149.59,149.66,3400.0,128.5232,128.6005,128.5232,128.5833,3400.0
2014-08-26 14:45:00,149.66,149.68,149.62,149.62,4100.0,128.5833,128.6005,128.549,128.549,4100.0
2014-08-26 14:50:00,149.63,149.63,149.58,149.6,2800.0,128.5575,128.5575,128.5146,128.5318,2800.0
2014-08-26 14:55:00,149.59,149.62,149.58,149.61,3800.0,128.5232,128.549,128.5146,128.5404,3800.0
2014-08-26 15:00:00,149.62,149.62,149.58,149.58,10300.0,128.549,128.549,128.5146,128.5146,10300.0
2014-08-26 15:05:00,149.58,149.6,149.5,149.5,5600.0,128.5146,128.5318,128.4459,128.4459,5600.0
2014-08-26 15:10:00,149.52,149.57,149.46,149.46,8200.0,128.463,128.506,128.4115,128.4115,8200.0
2014-08-26 15:15:00,149.46,149.5,149.45,149.45,8600.0,128.4115,128.4459,128.4029,128.4029,8600.0
2014-08-26 15:20:00,149.46,149.46,149.38,149.39,4800.0,128.4115,128.4115,128.3428,128.3513,4800.0
2014-08-26 15:25:00,149.39,149.39,149.29,149.3,9300.0,128.3513,128.3513,128.2654,128.274,9300.0
2014-08-26 15:30:00,149.31,149.36,149.3,149.33,13500.0,128.2826,128.3256,128.274,128.2998,13500.0
2014-08-26 15:35:00,149.34,149.36,149.28,149.3,9400.0,128.3084,128.3256,128.2568,128.274,9400.0
2014-08-26 15:40:00,149.3,149.33,149.26,149.31,13100.0,128.274,128.2998,128.2397,128.2826,13100.0
2014-08-26 15:45:00,149.31,149.32,149.18,149.22,12700.0,128.2826,128.2912,128.1709,128.2053,12700.0
2014-08-26 15:50:00,149.23,149.28,149.19,149.21,11700.0,128.2139,128.2568,128.1795,128.1967,11700.0
2014-08-26 15:55:00,149.21,149.31,149.21,149.28,21000.0,128.1967,128.2826,128.1967,128.2568,21000.0
2014-08-27 09:30:00,149.25,149.52,149.21,149.39,15000.0,128.2311,128.463,128.1967,128.3513,15000.0
2014-08-27 09:35:00,149.39,149.8,149.39,149.79,5400.0,128.3513,128.7036,128.3513,128.695,5400.0
2014-08-27 09:40:00,149.74,149.74,149.43,149.52,7900.0,128.6521,128.6521,128.3857,128.463,7900.0
2014-08-27 09:45:00,149.54,149.54,149.19,149.19,9300.0,128.4802,128.4802,128.1795,128.1795,9300.0
2014-08-27 09:50:00,149.26,149.28,149.19,149.26,3600.0,128.2397,128.2568,128.1795,128.2397,3600.0
2014-08-27 09:55:00,149.19,149.22,149.01,149.09,3800.0,128.1795,128.2053,128.0249,128.0936,3800.0
2014-08-27 10:00:00,149.11,149.29,149.09,149.2,3200.0,128.1108,128.2654,128.0936,128.1881,3200.0
2014-08-27 10:05:00,149.19,149.22,149.1,149.18,7300.0,128.1795,128.2053,128.1022,128.1709,7300.0
2014-08-27 10:10:00,149.16,149.19,149.11,149.19,5500.0,128.1537,128.1795,128.1108,128.1795,5500.0
2014-08-27 10:15:00,149.21,149.21,149.05,149.06,3700.0,128.1967,128.1967,128.0592,128.0678,3700.0
2014-08-27 10:20:00,149.08,149.25,149.06,149.24,6200.0,128.085,128.2311,128.0678,128.2225,6200.0
2014-08-27 10:25:00,149.24,149.24,149.08,149.08,1900.0,128.2225,128.2225,128.085,128.085,1900.0
2014-08-27 10:30:00,149.11,149.23,149.11,149.2,2100.0,128.1108,128.2139,128.1108,128.1881,2100.0
2014-08-27 10:35:00,149.19,149.19,149.14,149.19,1500.0,128.1795,128.1795,128.1366,128.1795,1500.0
2014-08-27 10:40:00,149.13,149.21,149.1,149.21,2500.0,128.128,128.1967,128.1022,128.1967,2500.0
2014-08-27 10:45:00,149.23,149.38,149.23,149.38,3300.0,128.2139,128.3428,128.2139,128.3428,3300.0
2014-08-27 10:50:00,149.34,149.44,149.33,149.33,5300.0,128.3084,128.3943,128.2998,128.2998,5300.0
2014-08-27 10:55:00,149.31,149.39,149.25,149.25,2800.0,128.2826,128.3513,128.2311,128.2311,2800.0
2014-08-27 11:00:00,149.25,149.25,149.24,149.24,300.0,128.2311,128.2311,128.2225,128.2225,300.0
2014-08-27 11:05:00,149.24,149.34,149.24,149.34,3900.0,128.2225,128.3084,128.2225,128.3084,3900.0
2014-08-27 11:10:00,149.36,149.37,149.31,149.37,2900.0,128.3256,128.3342,128.2826,128.3342,2900.0
2014-08-27 11:15:00,149.37,149.46,149.34,149.46,3700.0,128.3342,128.4115,128.3084,128.4115,3700.0
2014-08-27 11:20:00,149.46,149.48,149.35,149.35,3400.0,128.4115,128.4287,128.317,128.317,3400.0
2014-08-27 11:25:00,149.35,149.35,149.25,149.29,2600.0,128.317,128.317,128.2311,128.2654,2600.0
2014-08-27 11:30:00,149.23,149.26,149.1,149.18,3100.0,128.2139,128.2397,128.1022,128.1709,3100.0
2014-08-27 11:35:00,149.22,149.28,149.2,149.2,700.0,128.2053,128.2568,128.1881,128.1881,700.0
2014-08-27 11:40:00,149.2,149.25,149.16,149.19,3000.0,128.1881,128.2311,128.1537,128.1795,3000.0
2014-08-27 11:45:00,149.19,149.21,148.95,148.95,10000.0,128.1795,128.1967,127.9733,127.9733,10000.0
2014-08-27 11:50:00,148.97,149.06,148.97,149.06,2200.0,127.9905,128.0678,127.9905,128.0678,2200.0
2014-08-27 11:55:00,149.07,149.12,149.06,149.12,3300.0,128.0764,128.1194,128.0678,128.1194,3300.0
2014-08-27 12:00:00,149.1,149.11,149.07,149.07,2700.0,128.1022,128.1108,128.0764,128.0764,2700.0
2014-08-27 12:05:00,149.06,149.06,148.99,148.99,1400.0,128.0678,128.0678,128.0077,128.0077,1400.0
2014-08-27 12:10:00,149.03,149.11,149.0,149.11,2300.0,128.042,128.1108,128.0163,128.1108,2300.0
2014-08-27 12:15:00,149.1,149.11,149.05,149.06,2500.0,128.1022,128.1108,128.0592,128.0678,2500.0
2014-08-27 12:20:00,149.1,149.1,149.03,149.05,2100.0,128.1022,128.1022,128.042,128.0592,2100.0
2014-08-27 12:25:00,149.1,149.13,149.1,149.13,900.0,128.1022,128.128,128.1022,128.128,900.0
2014-08-27 12:30:00,149.1,149.12,149.08,149.1,2700.0,128.1022,128.1194,128.085,128.1022,2700.0
2014-08-27 12:35:00,149.1,149.14,149.08,149.09,2500.0,128.1022,128.1366,128.085,128.0936,2500.0
2014-08-27 12:40:00,149.14,149.15,149.09,149.09,8800.0,128.1366,128.1451,128.0936,128.0936,8800.0
2014-08-27 12:45:00,149.12,149.21,149.12,149.21,5100.0,128.1194,128.1967,128.1194,128.1967,5100.0
2014-08-27 12:50:00,149.22,149.27,149.2,149.2,2600.0,128.2053,128.2482,128.1881,128.1881,2600.0
2014-08-27 12:55:00,149.22,149.26,149.21,149.26,2200.0,128.2053,128.2397,128.1967,128.2397,2200.0
2014-08-27 13:00:00,149.28,149.28,149.25,149.27,3700.0,128.2568,128.2568,128.2311,128.2482,3700.0
2014-08-27 13:05:00,149.24,149.25,149.15,149.2,7100.0,128.2225,128.2311,128.1451,128.1881,7100.0
2014-08-27 13:10:00,149.18,149.21,149.1,149.16,9800.0,128.1709,128.1967,128.1022,128.1537,9800.0
2014-08-27 13:15:00,149.19,149.24,149.15,149.24,5600.0,128.1795,128.2225,128.1451,128.2225,5600.0
2014-08-27 13:20:00,149.25,149.32,149.25,149.32,2600.0,128.2311,128.2912,128.2311,128.2912,2600.0
2014-08-27 13:25:00,149.31,149.33,149.25,149.25,1400.0,128.2826,128.2998,128.2311,128.2311,1400.0
2014-08-27 13:30:00,149.3,149.32,149.28,149.31,4400.0,128.274,128.2912,128.2568,128.2826,4400.0
2014-08-27 13:35:00,149.33,149.33,149.28,149.31,2800.0,128.2998,128.2998,128.2568,128.2826,2800.0
2014-08-27 13:40:00,149.31,149.31,149.26,149.26,2100.0,128.2826,128.2826,128.2397,128.2397,2100.0
2014-08-27 13:45:00,149.29,149.31,149.27,149.28,4100.0,128.2654,128.2826,128.2482,128.2568,4100.0
2014-08-27 13:50:00,149.28,149.28,149.24,149.25,4100.0,128.2568,128.2568,128.2225,128.2311,4100.0
2014-08-27 13:55:00,149.25,149.25,149.22,149.22,3600.0,128.2311,128.2311,128.2053,128.2053,3600.0
2014-08-27 14:00:00,149.24,149.25,149.18,149.18,8500.0,128.2225,128.2311,128.1709,128.1709,8500.0
2014-08-27 14:05:00,149.19,149.21,149.18,149.2,4400.0,128.1795,128.1967,128.1709,128.1881,4400.0
2014-08-27 14:10:00,149.19,149.23,149.19,149.19,6600.0,128.1795,128.2139,128.1795,128.1795,6600.0
2014-08-27 14:15:00,149.18,149.18,148.99,149.12,11600.0,128.1709,128.1709,128.0077,128.1194,11600.0
2014-08-27 14:20:00,149.14,149.14,149.06,149.13,7900.0,128.1366,128.1366,128.0678,128.128,7900.0
2014-08-27 14:25:00,149.09,149.19,149.08,149.19,9500.0,128.0936,128.1795,128.085,128.1795,9500.0
2014-08-27 14:30:00,149.19,149.26,149.19,149.25,10400.0,128.1795,128.2397,128.1795,128.2311,10400.0
2014-08-27 14:35:00,149.26,149.28,149.24,149.26,14800.0,128.2397,128.2568,128.2225,128.2397,14800.0
2014-08-27 14:40:00,149.27,149.3,149.23,149.25,6100.0,128.2482,128.274,128.2139,128.2311,6100.0
2014-08-27 14:45:00,149.25,149.28,149.23,149.24,5200.0,128.2311,128.2568,128.2139,128.2225,5200.0
2014-08-27 14:50:00,149.26,149.29,149.23,149.23,5200.0,128.2397,128.2654,128.2139,128.2139,5200.0
2014-08-27 14:55:00,149.23,149.23,149.05,149.07,5200.0,128.2139,128.2139,128.0592,128.0764,5200.0
2014-08-27 15:00:00,149.1,149.15,149.06,149.15,6700.0,128.1022,128.1451,128.0678,128.1451,6700.0
2014-08-27 15:05:00,149.13,149.17,149.03,149.11,5900.0,128.128,128.1623,128.042,128.1108,5900.0
2014-08-27 15:10:00,149.13,149.17,149.07,149.08,4400.0,128.128,128.1623,128.0764,128.085,4400.0
2014-08-27 15:15:00,149.07,149.17,149.05,149.16,4500.0,128.0764,128.1623,128.0592,128.1537,4500.0
2014-08-27 15:20:00,149.16,149.22,149.12,149.17,7200.0,128.1537,128.2053,128.1194,128.1623,7200.0
2014-08-27 15:25:00,149.15,149.22,149.15,149.21,8900.0,128.1451,128.2053,128.1451,128.1967,8900.0
2014-08-27 15:30:00,149.22,149.22,149.15,149.17,8000.0,128.2053,128.2053,128.1451,128.1623,8000.0
2014-08-27 15:35:00,149.16,149.18,149.05,149.05,8700.0,128.1537,128.1709,128.0592,128.0592,8700.0
2014-08-27 15:40:00,149.05,149.12,149.03,149.06,16000.0,128.0592,128.1194,128.042,128.0678,16000.0
2014-08-27 15:45:00,149.09,149.14,149.07,149.09,17100.0,128.0936,128.1366,128.0764,128.0936,17100.0
2014-08-27 15:50:00,149.1,149.16,149.07,149.12,22600.0,128.1022,128.1537,128.0764,128.1194,22600.0
2014-08-27 15:55:00,149.13,149.15,149.07,149.09,32000.0,128.128,128.1451,128.0764,128.0936,32000.0
2014-08-28 09:30:00,148.79,149.0,148.0,148.15,22900.0,127.8358,128.0163,127.1571,127.286,22900.0
2014-08-28 09:35:00,148.18,148.18,147.49,147.58,20700.0,127.3117,127.3117,126.7189,126.7962,20700.0
2014-08-28 09:40:00,147.69,147.69,147.41,147.5,13400.0,126.8908,126.8908,126.6502,126.7275,13400.0
2014-08-28 09:45:00,147.5,147.6,147.39,147.43,10900.0,126.7275,126.8134,126.633,126.6674,10900.0
2014-08-28 09:50:00,147.47,147.55,147.43,147.43,21200.0,126.7017,126.7705,126.6674,126.6674,21200.0
2014-08-28 09:55:00,147.47,147.53,147.38,147.41,21500.0,126.7017,126.7533,126.6244,126.6502,21500.0
2014-08-28 10:00:00,147.39,147.48,147.35,147.35,11400.0,126.633,126.7103,126.5986,126.5986,11400.0
2014-08-28 10:05:00,147.42,147.5,147.39,147.45,16100.0,126.6588,126.7275,126.633,126.6846,16100.0
2014-08-28 10:10:00,147.47,147.5,147.31,147.38,16700.0,126.7017,126.7275,126.5643,126.6244,16700.0
2014-08-28 10:15:00,147.41,147.47,147.03,147.22,34900.0,126.6502,126.7017,126.3237,126.4869,34900.0
2014-08-28 10:20:00,147.27,147.51,147.21,147.47,15200.0,126.5299,126.7361,126.4784,126.7017,15200.0
2014-08-28 10:25:00,147.49,147.52,147.42,147.45,18200.0,126.7189,126.7447,126.6588,126.6846,18200.0
2014-08-28 10:30:00,147.5,147.56,147.42,147.48,27000.0,126.7275,126.7791,126.6588,126.7103,27000.0
2014-08-28 10:35:00,147.51,147.54,147.41,147.43,16000.0,126.7361,126.7619,126.6502,126.6674,16000.0
2014-08-28 10:40:00,147.44,147.54,147.41,147.5,15900.0,126.676,126.7619,126.6502,126.7275,15900.0
2014-08-28 10:45:00,147.53,147.63,147.45,147.49,22600.0,126.7533,126.8392,126.6846,126.7189,22600.0
2014-08-28 10:50:00,147.5,147.66,147.46,147.66,9300.0,126.7275,126.865,126.6931,126.865,9300.0
2014-08-28 10:55:00,147.62,147.73,147.59,147.63,17200.0,126.8306,126.9251,126.8048,126.8392,17200.0
2014-08-28 11:00:00,147.65,147.66,147.49,147.54,19100.0,126.8564,126.865,126.7189,126.7619,19100.0
2014-08-28 11:05:00,147.53,147.71,147.53,147.64,12700.0,126.7533,126.9079,126.7533,126.8478,12700.0
2014-08-28 11:10:00,147.65,147.68,147.58,147.61,17000.0,126.8564,126.8822,126.7962,126.822,17000.0
2014-08-28 11:15:00,147.6,147.8,147.49,147.5,21700.0,126.8134,126.9853,126.7189,126.7275,21700.0
2014-08-28 11:20:00,147.52,147.53,147.48,147.49,12500.0,126.7447,126.7533,126.7103,126.7189,12500.0
2014-08-28 11:25:00,147.51,147.53,147.47,147.52,11900.0,126.7361,126.7533,126.7017,126.7447,11900.0
2014-08-28 11:30:00,147.53,147.55,147.49,147.5,13900.0,126.7533,126.7705,126.7189,126.7275,13900.0
2014-08-28 11:35:00,147.5,147.53,147.47,147.48,22700.0,126.7275,126.7533,126.7017,126.7103,22700.0
2014-08-28 11:40:00,147.5,147.53,147.47,147.49,34500.0,126.7275,126.7533,126.7017,126.7189,34500.0
2014-08-28 11:45:00,147.5,147.51,147.47,147.5,10500.0,126.7275,126.7361,126.7017,126.7275,10500.0
2014-08-28 11:50:00,147.49,147.51,147.48,147.5,13800.0,126.7189,126.7361,126.7103,126.7275,13800.0
2014-08-28 11:55:00,147.5,147.51,147.48,147.5,24700.0,126.7275,126.7361,126.7103,126.7275,24700.0
2014-08-28 12:00:00,147.51,147.61,147.5,147.5,44600.0,126.7361,126.822,126.7275,126.7275,44600.0
2014-08-28 12:05:00,147.58,147.59,147.48,147.55,25100.0,126.7962,126.8048,126.7103,126.7705,25100.0
2014-08-28 12:10:00,147.55,147.64,147.55,147.59,14600.0,126.7705,126.8478,126.7705,126.8048,14600.0
2014-08-28 12:15:00,147.59,147.6,147.56,147.59,9200.0,126.8048,126.8134,126.7791,126.8048,9200.0
2014-08-28 12:20:00,147.59,147.59,147.54,147.57,13600.0,126.8048,126.8048,126.7619,126.7877,13600.0
2014-08-28 12:25:00,147.58,147.59,147.49,147.5,9200.0,126.7962,126.8048,126.7189,126.7275,9200.0
2014-08-28 12:30:00,147.5,147.52,147.47,147.49,9700.0,126.7275,126.7447,126.7017,126.7189,9700.0
2014-08-28 12:35:00,147.49,147.51,147.47,147.51,17300.0,126.7189,126.7361,126.7017,126.7361,17300.0
2014-08-28 12:40:00,147.5,147.52,147.49,147.5,6500.0,126.7275,126.7447,126.7189,126.7275,6500.0
2014-08-28 12:45:00,147.52,147.56,147.5,147.52,6500.0,126.7447,126.7791,126.7275,126.7447,6500.0
2014-08-28 12:50:00,147.53,147.62,147.53,147.62,6000.0,126.7533,126.8306,126.7533,126.8306,6000.0
2014-08-28 12:55:00,147.63,147.74,147.61,147.71,12700.0,126.8392,126.9337,126.822,126.9079,12700.0
2014-08-28 13:00:00,147.72,147.77,147.64,147.67,9600.0,126.9165,126.9595,126.8478,126.8736,9600.0
2014-08-28 13:05:00,147.66,147.69,147.57,147.69,10900.0,126.865,126.8908,126.7877,126.8908,10900.0
2014-08-28 13:10:00,147.72,147.78,147.68,147.73,2800.0,126.9165,126.9681,126.8822,126.9251,2800.0
2014-08-28 13:15:00,147.7,147.7,147.57,147.62,8800.0,126.8993,126.8993,126.7877,126.8306,8800.0
2014-08-28 13:20:00,147.63,147.65,147.6,147.65,3700.0,126.8392,126.8564,126.8134,126.8564,3700.0
2014-08-28 13:25:00,147.65,147.69,147.64,147.65,3400.0,126.8564,126.8908,126.8478,126.8564,3400.0
2014-08-28 13:30:00,147.68,147.72,147.66,147.7,4900.0,126.8822,126.9165,126.865,126.8993,4900.0
2014-08-28 13:35:00,147.7,147.7,147.61,147.69,4600.0,126.8993,126.8993,126.822,126.8908,4600.0
2014-08-28 13:40:00,147.7,147.7,147.6,147.64,11500.0,126.8993,126.8993,126.8134,126.8478,11500.0
2014-08-28 13:45:00,147.66,147.73,147.66,147.72,1400.0,126.865,126.9251,126.865,126.9165,1400.0
2014-08-28 13:50:00,147.73,147.79,147.69,147.78,4900.0,126.9251,126.9767,126.8908,126.9681,4900.0
2014-08-28 13:55:00,147.76,147.84,147.74,147.84,4600.0,126.9509,127.0196,126.9337,127.0196,4600.0
2014-08-28 14:00:00,147.83,147.95,147.83,147.91,6500.0,127.011,127.1141,127.011,127.0798,6500.0
2014-08-28 14:05:00,147.92,147.96,147.9,147.95,5600.0,127.0884,127.1227,127.0712,127.1141,5600.0
2014-08-28 14:10:00,147.95,147.97,147.88,147.96,9000.0,127.1141,127.1313,127.054,127.1227,9000.0
2014-08-28 14:15:00,147.95,147.95,147.86,147.86,5200.0,127.1141,127.1141,127.0368,127.0368,5200.0
2014-08-28 14:20:00,147.9,147.97,147.89,147.97,2500.0,127.0712,127.1313,127.0626,127.1313,2500.0
2014-08-28 14:25:00,147.99,147.99,147.94,147.98,2700.0,127.1485,127.1485,127.1055,127.1399,2700.0
2014-08-28 14:30:00,147.98,147.99,147.95,147.96,9900.0,127.1399,127.1485,127.1141,127.1227,9900.0
2014-08-28 14:35:00,147.99,147.99,147.94,147.99,3900.0,127.1485,127.1485,127.1055,127.1485,3900.0
2014-08-28 14:40:00,147.99,148.0,147.93,147.98,4400.0,127.1485,127.1571,127.097,127.1399,4400.0
2014-08-28 14:45:00,147.99,148.05,147.95,147.97,4000.0,127.1485,127.2001,127.1141,127.1313,4000.0
2014-08-28 14:50:00,147.95,147.97,147.92,147.94,7200.0,127.1141,127.1313,127.0884,127.1055,7200.0
2014-08-28 14:55:00,147.94,147.94,147.83,147.89,9800.0,127.1055,127.1055,127.011,127.0626,9800.0
2014-08-28 15:00:00,147.89,147.95,147.87,147.87,6000.0,127.0626,127.1141,127.0454,127.0454,6000.0
2014-08-28 15:05:00,147.89,147.99,147.89,147.93,6600.0,127.0626,127.1485,127.0626,127.097,6600.0
2014-08-28 15:10:00,147.95,147.95,147.88,147.89,4700.0,127.1141,127.1141,127.054,127.0626,4700.0
2014-08-28 15:15:00,147.88,147.96,147.85,147.91,8000.0,127.054,127.1227,127.0282,127.0798,8000.0
2014-08-28 15:20:00,147.93,147.98,147.89,147.96,8600.0,127.097,127.1399,127.0626,127.1227,8600.0
2014-08-28 15:25:00,147.93,147.96,147.92,147.95,6200.0,127.097,127.1227,127.0884,127.1141,6200.0
2014-08-28 15:30:00,147.96,148.01,147.96,148.0,8500.0,127.1227,127.1657,127.1227,127.1571,8500.0
2014-08-28 15:35:00,148.0,148.04,147.97,147.97,10000.0,127.1571,127.1915,127.1313,127.1313,10000.0
2014-08-28 15:40:00,147.98,148.03,147.91,147.91,14400.0,127.1399,127.1829,127.0798,127.0798,14400.0
2014-08-28 15:45:00,147.91,147.94,147.86,147.92,22100.0,127.0798,127.1055,127.0368,127.0884,22100.0
2014-08-28 15:50:00,147.92,147.92,147.79,147.82,36600.0,127.0884,127.0884,126.9767,127.0024,36600.0
2014-08-28 15:55:00,147.82,147.93,147.79,147.9,68800.0,127.0024,127.097,126.9767,127.0712,68800.0
2014-08-29 09:30:00,148.4,148.48,148.05,148.44,13500.0,127.5008,127.5695,127.2001,127.5351,13500.0
2014-08-29 09:35:00,148.4,148.49,148.06,148.06,14600.0,127.5008,127.5781,127.2086,127.2086,14600.0
2014-08-29 09:40:00,148.17,148.39,148.1,148.38,7300.0,127.3032,127.4922,127.243,127.4836,7300.0
2014-08-29 09:45:00,148.28,148.28,147.93,147.93,7300.0,127.3977,127.3977,127.097,127.097,7300.0
2014-08-29 09:50:00,147.94,147.96,147.79,147.9,16700.0,127.1055,127.1227,126.9767,127.0712,16700.0
2014-08-29 09:55:00,147.9,147.97,147.86,147.91,7400.0,127.0712,127.1313,127.0368,127.0798,7400.0
2014-08-29 10:00:00,147.83,147.92,147.77,147.86,5700.0,127.011,127.0884,126.9595,127.0368,5700.0
2014-08-29 10:05:00,147.85,147.93,147.79,147.84,3000.0,127.0282,127.097,126.9767,127.0196,3000.0
2014-08-29 10:10:00,147.87,147.88,147.76,147.88,6700.0,127.0454,127.054,126.9509,127.054,6700.0
2014-08-29 10:15:00,147.85,147.89,147.76,147.89,4400.0,127.0282,127.0626,126.9509,127.0626,4400.0
2014-08-29 10:20:00,147.82,147.96,147.82,147.84,7600.0,127.0024,127.1227,127.0024,127.0196,7600.0
2014-08-29 10:25:00,147.78,147.91,147.78,147.79,4000.0,126.9681,127.0798,126.9681,126.9767,4000.0
2014-08-29 10:30:00,147.8,148.05,147.75,148.03,4100.0,126.9853,127.2001,126.9423,127.1829,4100.0
2014-08-29 10:35:00,148.09,148.09,147.86,147.92,23500.0,127.2344,127.2344,127.0368,127.0884,23500.0
2014-08-29 10:40:00,147.88,147.95,147.85,147.88,20400.0,127.054,127.1141,127.0282,127.054,20400.0
2014-08-29 10:45:00,147.9,147.95,147.85,147.93,6600.0,127.0712,127.1141,127.0282,127.097,6600.0
2014-08-29 10:50:00,147.92,147.98,147.86,147.87,6600.0,127.0884,127.1399,127.0368,127.0454,6600.0
2014-08-29 10:55:00,147.89,148.0,147.89,147.94,7400.0,127.0626,127.1571,127.0626,127.1055,7400.0
2014-08-29 11:00:00,147.94,148.0,147.85,147.99,25000.0,127.1055,127.1571,127.0282,127.1485,25000.0
2014-08-29 11:05:00,147.97,148.0,147.89,147.91,7900.0,127.1313,127.1571,127.0626,127.0798,7900.0
2014-08-29 11:10:00,147.92,148.0,147.89,147.97,12000.0,127.0884,127.1571,127.0626,127.1313,12000.0
2014-08-29 11:15:00,147.91,147.98,147.91,147.93,2000.0,127.0798,127.1399,127.0798,127.097,2000.0
2014-08-29 11:20:00,147.92,148.0,147.91,147.94,7800.0,127.0884,127.1571,127.0798,127.1055,7800.0
2014-08-29 11:25:00,147.93,147.98,147.87,147.94,5700.0,127.097,127.1399,127.0454,127.1055,5700.0
2014-08-29 11:30:00,147.94,147.98,147.87,147.97,9100.0,127.1055,127.1399,127.0454,127.1313,9100.0
2014-08-29 11:35:00,147.98,148.24,147.93,148.22,14900.0,127.1399,127.3633,127.097,127.3461,14900.0
2014-08-29 11:40:00,148.22,148.25,147.99,147.99,10000.0,127.3461,127.3719,127.1485,127.1485,10000.0
2014-08-29 11:45:00,147.97,148.1,147.97,148.02,2900.0,127.1313,127.243,127.1313,127.1743,2900.0
2014-08-29 11:50:00,148.06,148.13,148.03,148.13,3500.0,127.2086,127.2688,127.1829,127.2688,3500.0
2014-08-29 11:55:00,148.13,148.15,148.06,148.15,4600.0,127.2688,127.286,127.2086,127.286,4600.0
2014-08-29 12:00:00,148.14,148.18,148.08,148.12,2100.0,127.2774,127.3117,127.2258,127.2602,2100.0
2014-08-29 12:05:00,148.12,148.14,148.08,148.09,2200.0,127.2602,127.2774,127.2258,127.2344,2200.0
2014-08-29 12:10:00,148.12,148.18,148.11,148.12,2800.0,127.2602,127.3117,127.2516,127.2602,2800.0
2014-08-29 12:15:00,148.14,148.17,148.11,148.14,1600.0,127.2774,127.3032,127.2516,127.2774,1600.0
2014-08-29 12:20:00,148.14,148.17,148.12,148.16,3300.0,127.2774,127.3032,127.2602,127.2946,3300.0
2014-08-29 12:25:00,148.17,148.18,148.08,148.18,3300.0,127.3032,127.3117,127.2258,127.3117,3300.0
2014-08-29 12:30:00,148.09,148.09,148.05,148.07,2900.0,127.2344,127.2344,127.2001,127.2172,2900.0
2014-08-29 12:35:00,148.08,148.11,148.08,148.11,1700.0,127.2258,127.2516,127.2258,127.2516,1700.0
2014-08-29 12:40:00,148.09,148.11,148.04,148.07,2600.0,127.2344,127.2516,127.1915,127.2172,2600.0
2014-08-29 12:45:00,148.07,148.13,148.05,148.05,3700.0,127.2172,127.2688,127.2001,127.2001,3700.0
2014-08-29 12:50:00,148.04,148.05,148.0,148.0,5300.0,127.1915,127.2001,127.1571,127.1571,5300.0
2014-08-29 12:55:00,148.0,148.02,147.91,147.93,5000.0,127.1571,127.1743,127.0798,127.097,5000.0
2014-08-29 13:00:00,147.93,147.99,147.88,147.92,5400.0,127.097,127.1485,127.054,127.0884,5400.0
2014-08-29 13:05:00,147.94,147.97,147.89,147.92,1300.0,127.1055,127.1313,127.0626,127.0884,1300.0
2014-08-29 13:10:00,147.91,147.91,147.87,147.89,2300.0,127.0798,127.0798,127.0454,127.0626,2300.0
2014-08-29 13:15:00,147.88,147.94,147.86,147.9,4400.0,127.054,127.1055,127.0368,127.0712,4400.0
2014-08-29 13:20:00,147.9,147.91,147.83,147.84,3200.0,127.0712,127.0798,127.011,127.0196,3200.0
2014-08-29 13:25:00,147.8,147.88,147.8,147.86,2600.0,126.9853,127.054,126.9853,127.0368,2600.0
2014-08-29 13:30:00,147.81,147.85,147.8,147.85,1200.0,126.9939,127.0282,126.9853,127.0282,1200.0
2014-08-29 13:35:00,147.83,147.84,147.76,147.8,3600.0,127.011,127.0196,126.9509,126.9853,3600.0
2014-08-29 13:40:00,147.8,147.84,147.76,147.81,3900.0,126.9853,127.0196,126.9509,126.9939,3900.0
2014-08-29 13:45:00,147.8,147.88,147.8,147.88,3200.0,126.9853,127.054,126.9853,127.054,3200.0
2014-08-29 13:50:00,147.86,147.86,147.75,147.81,4000.0,127.0368,127.0368,126.9423,126.9939,4000.0
2014-08-29 13:55:00,147.82,147.85,147.76,147.85,3500.0,127.0024,127.0282,126.9509,127.0282,3500.0
2014-08-29 14:00:00,147.86,147.86,147.73,147.73,8400.0,127.0368,127.0368,126.9251,126.9251,8400.0
2014-08-29 14:05:00,147.76,147.86,147.75,147.86,4500.0,126.9509,127.0368,126.9423,127.0368,4500.0
2014-08-29 14:10:00,147.85,147.86,147.82,147.83,3100.0,127.0282,127.0368,127.0024,127.011,3100.0
2014-08-29 14:15:00,147.83,147.84,147.8,147.82,6000.0,127.011,127.0196,126.9853,127.0024,6000.0
2014-08-29 14:20:00,147.84,147.85,147.82,147.84,1400.0,127.0196,127.0282,127.0024,127.0196,1400.0
2014-08-29 14:25:00,147.83,147.83,147.76,147.76,1200.0,127.011,127.011,126.9509,126.9509,1200.0
2014-08-29 14:30:00,147.76,147.78,147.72,147.76,4200.0,126.9509,126.9681,126.9165,126.9509,4200.0
2014-08-29 14:35:00,147.75,147.78,147.73,147.73,3300.0,126.9423,126.9681,126.9251,126.9251,3300.0
2014-08-29 14:40:00,147.72,147.74,147.67,147.67,2200.0,126.9165,126.9337,126.8736,126.8736,2200.0
2014-08-29 14:45:00,147.65,147.78,147.65,147.78,4900.0,126.8564,126.9681,126.8564,126.9681,4900.0
2014-08-29 14:50:00,147.77,147.78,147.73,147.77,2900.0,126.9595,126.9681,126.9251,126.9595,2900.0
2014-08-29 14:55:00,147.76,147.8,147.75,147.78,4000.0,126.9509,126.9853,126.9423,126.9681,4000.0
2014-08-29 15:00:00,147.78,147.9,147.78,147.89,4200.0,126.9681,127.0712,126.9681,127.0626,4200.0
2014-08-29 15:05:00,147.88,147.88,147.8,147.83,8600.0,127.054,127.054,126.9853,127.011,8600.0
2014-08-29 15:10:00,147.83,147.89,147.8,147.89,11400.0,127.011,127.0626,126.9853,127.0626,11400.0
2014-08-29 15:15:00,147.87,147.88,147.78,147.8,7400.0,127.0454,127.054,126.9681,126.9853,7400.0
2014-08-29 15:20:00,147.78,147.79,147.74,147.75,10900.0,126.9681,126.9767,126.9337,126.9423,10900.0
2014-08-29 15:25:00,147.75,147.78,147.72,147.72,7800.0,126.9423,126.9681,126.9165,126.9165,7800.0
2014-08-29 15:30:00,147.73,147.75,147.67,147.71,18800.0,126.9251,126.9423,126.8736,126.9079,18800.0
2014-08-29 15:35:00,147.72,147.84,147.72,147.77,15300.0,126.9165,127.0196,126.9165,126.9595,15300.0
2014-08-29 15:40:00,147.78,147.8,147.7,147.7,17300.0,126.9681,126.9853,126.8993,126.8993,17300.0
2014-08-29 15:45:00,147.7,147.85,147.7,147.8,29800.0,126.8993,127.0282,126.8993,126.9853,29800.0
2014-08-29 15:50:00,147.8,147.86,147.8,147.8,36900.0,126.9853,127.0368,126.9853,126.9853,36900.0
2014-08-29 15:55:00,147.81,147.92,147.8,147.88,75200.0,126.9939,127.0884,126.9853,127.054,75200.0
2014-09-02 09:30:00,148.72,148.72,148.37,148.65,32800.0,127.7757,127.7757,127.475,127.7156,32800.0
2014-09-02 09:35:00,148.65,148.95,148.59,148.85,19700.0,127.7156,127.9733,127.664,127.8874,19700.0
2014-09-02 09:40:00,148.8,148.8,148.49,148.55,13000.0,127.8444,127.8444,127.5781,127.6296,13000.0
2014-09-02 09:45:00,148.55,148.8,148.44,148.8,8200.0,127.6296,127.8444,127.5351,127.8444,8200.0
2014-09-02 09:50:00,148.73,148.86,148.66,148.86,25600.0,127.7843,127.896,127.7242,127.896,25600.0
2014-09-02 09:55:00,148.77,148.85,148.71,148.84,14400.0,127.8187,127.8874,127.7671,127.8788,14400.0
2014-09-02 10:00:00,148.86,149.02,148.74,148.74,16400.0,127.896,128.0335,127.7929,127.7929,16400.0
2014-09-02 10:05:00,148.75,148.97,148.75,148.88,12600.0,127.8015,127.9905,127.8015,127.9132,12600.0
2014-09-02 10:10:00,148.9,149.25,148.9,149.23,38700.0,127.9304,128.2311,127.9304,128.2139,38700.0
2014-09-02 10:15:00,149.24,149.35,149.16,149.3,38600.0,128.2225,128.317,128.1537,128.274,38600.0
2014-09-02 10:20:00,149.37,149.5,149.29,149.46,10700.0,128.3342,128.4459,128.2654,128.4115,10700.0
2014-09-02 10:25:00,149.47,149.56,149.43,149.48,28700.0,128.4201,128.4974,128.3857,128.4287,28700.0
2014-09-02 10:30:00,149.48,149.71,149.43,149.68,12300.0,128.4287,128.6263,128.3857,128.6005,12300.0
2014-09-02 10:35:00,149.68,149.73,149.54,149.72,21000.0,128.6005,128.6435,128.4802,128.6349,21000.0
2014-09-02 10:40:00,149.77,150.12,149.75,150.06,30800.0,128.6778,128.9785,128.6606,128.927,30800.0
2014-09-02 10:45:00,150.06,150.24,149.94,150.09,42600.0,128.927,129.0816,128.8239,128.9528,42600.0
2014-09-02 10:50:00,150.11,150.28,150.02,150.1,27000.0,128.9699,129.116,128.8926,128.9614,27000.0
2014-09-02 10:55:00,150.1,150.11,149.98,150.03,12300.0,128.9614,128.9699,128.8583,128.9012,12300.0
2014-09-02 11:00:00,150.01,150.03,149.92,149.97,14700.0,128.884,128.9012,128.8067,128.8497,14700.0
2014-09-02 11:05:00,149.97,150.08,149.95,150.08,9400.0,128.8497,128.9442,128.8325,128.9442,9400.0
2014-09-02 11:10:00,150.06,150.16,150.04,150.05,12400.0,128.927,129.0129,128.9098,128.9184,12400.0
2014-09-02 11:15:00,150.06,150.1,149.87,149.97,13800.0,128.927,128.9614,128.7637,128.8497,13800.0
2014-09-02 11:20:00,149.95,150.12,149.93,150.1,6600.0,128.8325,128.9785,128.8153,128.9614,6600.0
2014-09-02 11:25:00,150.08,150.12,150.02,150.08,7500.0,128.9442,128.9785,128.8926,128.9442,7500.0
2014-09-02 11:30:00,150.07,150.07,149.96,149.96,4300.0,128.9356,128.9356,128.8411,128.8411,4300.0
2014-09-02 11:35:00,149.99,150.11,149.94,150.07,7800.0,128.8668,128.9699,128.8239,128.9356,7800.0
2014-09-02 11:40:00,150.11,150.11,149.95,150.05,5900.0,128.9699,128.9699,128.8325,128.9184,5900.0
2014-09-02 11:45:00,150.09,150.12,150.01,150.01,5200.0,128.9528,128.9785,128.884,128.884,5200.0
2014-09-02 11:50:00,150.05,150.05,149.76,149.76,7200.0,128.9184,128.9184,128.6692,128.6692,7200.0
2014-09-02 11:55:00,149.75,149.88,149.72,149.76,9300.0,128.6606,128.7723,128.6349,128.6692,9300.0
2014-09-02 12:00:00,149.72,149.83,149.72,149.78,6700.0,128.6349,128.7294,128.6349,128.6864,6700.0
2014-09-02 12:05:00,149.83,149.9,149.8,149.86,6900.0,128.7294,128.7895,128.7036,128.7552,6900.0
2014-09-02 12:10:00,149.87,150.12,149.87,150.07,10700.0,128.7637,128.9785,128.7637,128.9356,10700.0
2014-09-02 12:15:00,150.04,150.05,149.96,150.02,3900.0,128.9098,128.9184,128.8411,128.8926,3900.0
2014-09-02 12:20:00,150.03,150.16,150.02,150.11,5200.0,128.9012,129.0129,128.8926,128.9699,5200.0
2014-09-02 12:25:00,150.13,150.21,150.09,150.16,6500.0,128.9871,129.0559,128.9528,129.0129,6500.0
2014-09-02 12:30:00,150.13,150.13,150.07,150.11,14300.0,128.9871,128.9871,128.9356,128.9699,14300.0
2014-09-02 12:35:00,150.11,150.11,149.9,149.92,10900.0,128.9699,128.9699,128.7895,128.8067,10900.0
2014-09-02 12:40:00,149.9,149.91,149.76,149.77,4400.0,128.7895,128.7981,128.6692,128.6778,4400.0
2014-09-02 12:45:00,149.76,149.78,149.73,149.73,3300.0,128.6692,128.6864,128.6435,128.6435,3300.0
2014-09-02 12:50:00,149.7,149.75,149.68,149.74,4400.0,128.6177,128.6606,128.6005,128.6521,4400.0
2014-09-02 12:55:00,149.69,149.75,149.65,149.65,3000.0,128.6091,128.6606,128.5747,128.5747,3000.0
2014-09-02 13:00:00,149.62,149.63,149.48,149.48,3500.0,128.549,128.5575,128.4287,128.4287,3500.0
2014-09-02 13:05:00,149.55,149.67,149.52,149.64,4600.0,128.4888,128.5919,128.463,128.5661,4600.0
2014-09-02 13:10:00,149.65,149.69,149.6,149.63,2700.0,128.5747,128.6091,128.5318,128.5575,2700.0
2014-09-02 13:15:00,149.62,149.7,149.62,149.64,4000.0,128.549,128.6177,128.549,128.5661,4000.0
2014-09-02 13:20:00,149.61,149.71,149.61,149.71,2200.0,128.5404,128.6263,128.5404,128.6263,2200.0
2014-09-02 13:25:00,149.68,149.68,149.62,149.63,4600.0,128.6005,128.6005,128.549,128.5575,4600.0
2014-09-02 13:30:00,149.64,149.65,149.53,149.58,4600.0,128.5661,128.5747,128.4716,128.5146,4600.0
2014-09-02 13:35:00,149.57,149.76,149.57,149.76,3600.0,128.506,128.6692,128.506,128.6692,3600.0
2014-09-02 13:40:00,149.73,149.73,149.68,149.73,2900.0,128.6435,128.6435,128.6005,128.6435,2900.0
2014-09-02 13:45:00,149.73,149.86,149.72,149.86,8100.0,128.6435,128.7552,128.6349,128.7552,8100.0
2014-09-02 13:50:00,149.86,149.93,149.85,149.9,10900.0,128.7552,128.8153,128.7466,128.7895,10900.0
2014-09-02 13:55:00,149.87,149.98,149.85,149.86,10900.0,128.7637,128.8583,128.7466,128.7552,10900.0
2014-09-02 14:00:00,149.85,149.96,149.85,149.96,5700.0,128.7466,128.8411,128.7466,128.8411,5700.0
2014-09-02 14:05:00,149.99,150.09,149.96,150.06,6000.0,128.8668,128.9528,128.8411,128.927,6000.0
2014-09-02 14:10:00,150.02,150.19,150.02,150.19,4800.0,128.8926,129.0387,128.8926,129.0387,4800.0
2014-09-02 14:15:00,150.17,150.24,150.15,150.19,5100.0,129.0215,129.0816,129.0043,129.0387,5100.0
2014-09-02 14:20:00,150.19,150.25,150.15,150.15,7600.0,129.0387,129.0902,129.0043,129.0043,7600.0
2014-09-02 14:25:00,150.18,150.27,150.18,150.26,10100.0,129.0301,129.1074,129.0301,129.0988,10100.0
2014-09-02 14:30:00,150.25,150.37,150.24,150.32,14700.0,129.0902,129.1933,129.0816,129.1504,14700.0
2014-09-02 14:35:00,150.32,150.36,150.27,150.35,5800.0,129.1504,129.1847,129.1074,129.1761,5800.0
2014-09-02 14:40:00,150.35,150.38,150.35,150.37,6500.0,129.1761,129.2019,129.1761,129.1933,6500.0
2014-09-02 14:45:00,150.37,150.44,150.35,150.42,7300.0,129.1933,129.2535,129.1761,129.2363,7300.0
2014-09-02 14:50:00,150.42,150.57,150.36,150.36,19400.0,129.2363,129.3652,129.1847,129.1847,19400.0
2014-09-02 14:55:00,150.36,150.41,150.33,150.33,4200.0,129.1847,129.2277,129.159,129.159,4200.0
2014-09-02 15:00:00,150.33,150.39,150.29,150.38,6600.0,129.159,129.2105,129.1246,129.2019,6600.0
2014-09-02 15:05:00,150.36,150.42,150.35,150.36,11300.0,129.1847,129.2363,129.1761,129.1847,11300.0
2014-09-02 15:10:00,150.35,150.39,150.33,150.39,4800.0,129.1761,129.2105,129.159,129.2105,4800.0
2014-09-02 15:15:00,150.38,150.38,150.18,150.18,12100.0,129.2019,129.2019,129.0301,129.0301,12100.0
2014-09-02 15:20:00,150.16,150.22,150.15,150.2,15800.0,129.0129,129.0645,129.0043,129.0473,15800.0
2014-09-02 15:25:00,150.21,150.32,150.21,150.31,11800.0,129.0559,129.1504,129.0559,129.1418,11800.0
2014-09-02 15:30:00,150.3,150.33,150.27,150.27,10900.0,129.1332,129.159,129.1074,129.1074,10900.0
2014-09-02 15:35:00,150.27,150.33,150.22,150.29,32200.0,129.1074,129.159,129.0645,129.1246,32200.0
2014-09-02 15:40:00,150.27,150.35,150.27,150.34,25200.0,129.1074,129.1761,129.1074,129.1676,25200.0
2014-09-02 15:45:00,150.32,150.4,150.3,150.39,26900.0,129.1504,129.2191,129.1332,129.2105,26900.0
2014-09-02 15:50:00,150.4,150.41,150.34,150.39,49500.0,129.2191,129.2277,129.1676,129.2105,49500.0
2014-09-02 15:55:00,150.38,150.49,150.33,150.4,78900.0,129.2019,129.2964,129.159,129.2191,78900.0
2014-09-03 09:30:00,150.48,151.64,150.37,151.43,50600.0,129.2878,130.2845,129.1933,130.1041,50600.0
2014-09-03 09:35:00,151.57,152.0,151.41,151.42,41300.0,130.2243,130.5938,130.0869,130.0955,41300.0
2014-09-03 09:40:00,151.4,151.45,151.25,151.25,25800.0,130.0783,130.1212,129.9494,129.9494,25800.0
2014-09-03 09:45:00,151.28,151.54,151.28,151.44,28800.0,129.9752,130.1986,129.9752,130.1126,28800.0
2014-09-03 09:50:00,151.47,151.5,151.32,151.34,15300.0,130.1384,130.1642,130.0095,130.0267,15300.0
2014-09-03 09:55:00,151.34,151.49,151.27,151.43,26500.0,130.0267,130.1556,129.9666,130.1041,26500.0
2014-09-03 10:00:00,151.41,151.48,151.31,151.41,28400.0,130.0869,130.147,130.0009,130.0869,28400.0
2014-09-03 10:05:00,151.41,151.44,151.31,151.37,12900.0,130.0869,130.1126,130.0009,130.0525,12900.0
2014-09-03 10:10:00,151.39,151.51,151.34,151.43,39600.0,130.0697,130.1728,130.0267,130.1041,39600.0
2014-09-03 10:15:00,151.45,151.56,151.36,151.56,22200.0,130.1212,130.2157,130.0439,130.2157,22200.0
2014-09-03 10:20:00,151.53,151.53,151.36,151.36,9800.0,130.19,130.19,130.0439,130.0439,9800.0
2014-09-03 10:25:00,151.39,151.54,151.34,151.54,15100.0,130.0697,130.1986,130.0267,130.1986,15100.0
2014-09-03 10:30:00,151.54,151.62,151.52,151.57,9500.0,130.1986,130.2673,130.1814,130.2243,9500.0
2014-09-03 10:35:00,151.56,151.81,151.56,151.8,22600.0,130.2157,130.4305,130.2157,130.4219,22600.0
2014-09-03 10:40:00,151.79,152.0,151.78,152.0,22600.0,130.4134,130.5938,130.4048,130.5938,22600.0
2014-09-03 10:45:00,152.0,152.07,151.87,151.95,18600.0,130.5938,130.6539,130.4821,130.5508,18600.0
2014-09-03 10:50:00,151.91,151.93,151.88,151.89,5300.0,130.5165,130.5336,130.4907,130.4993,5300.0
2014-09-03 10:55:00,151.9,151.96,151.87,151.96,11400.0,130.5079,130.5594,130.4821,130.5594,11400.0
2014-09-03 11:00:00,151.97,152.04,151.91,151.94,12700.0,130.568,130.6281,130.5165,130.5422,12700.0
2014-09-03 11:05:00,151.92,152.04,151.9,152.04,8500.0,130.525,130.6281,130.5079,130.6281,8500.0
2014-09-03 11:10:00,152.02,152.09,151.99,152.09,11800.0,130.611,130.6711,130.5852,130.6711,11800.0
2014-09-03 11:15:00,152.09,152.13,152.04,152.08,9700.0,130.6711,130.7055,130.6281,130.6625,9700.0
2014-09-03 11:20:00,152.08,152.17,152.07,152.13,11900.0,130.6625,130.7398,130.6539,130.7055,11900.0
2014-09-03 11:25:00,152.14,152.14,152.0,152.06,13100.0,130.7141,130.7141,130.5938,130.6453,13100.0
2014-09-03 11:30:00,152.05,152.12,152.04,152.06,8900.0,130.6367,130.6969,130.6281,130.6453,8900.0
2014-09-03 11:35:00,152.04,152.16,152.01,152.09,20100.0,130.6281,130.7312,130.6024,130.6711,20100.0
2014-09-03 11:40:00,152.09,152.14,152.0,152.01,20400.0,130.6711,130.7141,130.5938,130.6024,20400.0
2014-09-03 11:45:00,152.0,152.08,151.99,152.06,7600.0,130.5938,130.6625,130.5852,130.6453,7600.0
2014-09-03 11:50:00,152.04,152.08,152.0,152.06,12500.0,130.6281,130.6625,130.5938,130.6453,12500.0
2014-09-03 11:55:00,152.06,152.06,151.68,151.68,14600.0,130.6453,130.6453,130.3188,130.3188,14600.0
2014-09-03 12:00:00,151.67,151.73,151.5,151.56,9800.0,130.3103,130.3618,130.1642,130.2157,9800.0
2014-09-03 12:05:00,151.54,151.59,151.49,151.59,8400.0,130.1986,130.2415,130.1556,130.2415,8400.0
2014-09-03 12:10:00,151.58,151.69,151.58,151.65,12900.0,130.2329,130.3274,130.2329,130.2931,12900.0
2014-09-03 12:15:00,151.65,151.66,151.53,151.58,10200.0,130.2931,130.3017,130.19,130.2329,10200.0
2014-09-03 12:20:00,151.57,151.58,151.49,151.58,7700.0,130.2243,130.2329,130.1556,130.2329,7700.0
2014-09-03 12:25:00,151.58,151.69,151.58,151.64,10400.0,130.2329,130.3274,130.2329,130.2845,10400.0
2014-09-03 12:30:00,151.65,151.74,151.64,151.73,9800.0,130.2931,130.3704,130.2845,130.3618,9800.0
2014-09-03 12:35:00,151.74,151.86,151.71,151.86,7200.0,130.3704,130.4735,130.3446,130.4735,7200.0
2014-09-03 12:40:00,151.87,151.99,151.87,151.98,8700.0,130.4821,130.5852,130.4821,130.5766,8700.0
2014-09-03 12:45:00,151.98,151.99,151.96,151.99,7100.0,130.5766,130.5852,130.5594,130.5852,7100.0
2014-09-03 12:50:00,151.99,152.07,151.99,152.07,6600.0,130.5852,130.6539,130.5852,130.6539,6600.0
2014-09-03 12:55:00,152.06,152.08,151.96,151.99,11600.0,130.6453,130.6625,130.5594,130.5852,11600.0
2014-09-03 13:00:00,152.0,152.0,151.78,151.79,8300.0,130.5938,130.5938,130.4048,130.4134,8300.0
2014-09-03 13:05:00,151.79,151.87,151.79,151.81,10100.0,130.4134,130.4821,130.4134,130.4305,10100.0
2014-09-03 13:10:00,151.83,151.95,151.81,151.92,11100.0,130.4477,130.5508,130.4305,130.525,11100.0
2014-09-03 13:15:00,151.93,151.98,151.83,151.85,12000.0,130.5336,130.5766,130.4477,130.4649,12000.0
2014-09-03 13:20:00,151.85,151.92,151.85,151.9,9100.0,130.4649,130.525,130.4649,130.5079,9100.0
2014-09-03 13:25:00,151.9,151.97,151.9,151.95,5600.0,130.5079,130.568,130.5079,130.5508,5600.0
2014-09-03 13:30:00,151.97,152.12,151.97,152.07,13800.0,130.568,130.6969,130.568,130.6539,13800.0
2014-09-03 13:35:00,152.06,152.06,151.93,151.96,8300.0,130.6453,130.6453,130.5336,130.5594,8300.0
2014-09-03 13:40:00,151.98,152.04,151.98,152.02,7200.0,130.5766,130.6281,130.5766,130.611,7200.0
2014-09-03 13:45:00,152.04,152.1,152.01,152.05,9300.0,130.6281,130.6797,130.6024,130.6367,9300.0
2014-09-03 13:50:00,152.04,152.04,151.97,151.99,8600.0,130.6281,130.6281,130.568,130.5852,8600.0
2014-09-03 13:55:00,152.0,152.09,151.99,152.08,5800.0,130.5938,130.6711,130.5852,130.6625,5800.0
2014-09-03 14:00:00,152.1,152.12,152.07,152.11,6700.0,130.6797,130.6969,130.6539,130.6883,6700.0
2014-09-03 14:05:00,152.14,152.21,152.11,152.18,6800.0,130.7141,130.7742,130.6883,130.7484,6800.0
2014-09-03 14:10:00,152.19,152.21,152.14,152.14,8900.0,130.757,130.7742,130.7141,130.7141,8900.0
2014-09-03 14:15:00,152.16,152.21,152.15,152.17,10400.0,130.7312,130.7742,130.7227,130.7398,10400.0
2014-09-03 14:20:00,152.17,152.17,152.08,152.08,5700.0,130.7398,130.7398,130.6625,130.6625,5700.0
2014-09-03 14:25:00,152.08,152.09,151.91,151.94,9900.0,130.6625,130.6711,130.5165,130.5422,9900.0
2014-09-03 14:30:00,151.94,152.02,151.93,152.02,6600.0,130.5422,130.611,130.5336,130.611,6600.0
2014-09-03 14:35:00,152.04,152.09,152.02,152.07,10500.0,130.6281,130.6711,130.611,130.6539,10500.0
2014-09-03 14:40:00,152.06,152.15,152.06,152.12,8100.0,130.6453,130.7227,130.6453,130.6969,8100.0
2014-09-03 14:45:00,152.14,152.15,152.09,152.12,8100.0,130.7141,130.7227,130.6711,130.6969,8100.0
2014-09-03 14:50:00,152.1,152.16,152.05,152.14,11400.0,130.6797,130.7312,130.6367,130.7141,11400.0
2014-09-03 14:55:00,152.16,152.16,152.0,152.07,9700.0,130.7312,130.7312,130.5938,130.6539,9700.0
2014-09-03 15:00:00,152.04,152.05,151.82,151.83,9100.0,130.6281,130.6367,130.4391,130.4477,9100.0
2014-09-03 15:05:00,151.86,151.92,151.8,151.92,7700.0,130.4735,130.525,130.4219,130.525,7700.0
2014-09-03 15:10:00,151.91,151.96,151.91,151.95,11000.0,130.5165,130.5594,130.5165,130.5508,11000.0
2014-09-03 15:15:00,151.95,151.99,151.86,151.92,10800.0,130.5508,130.5852,130.4735,130.525,10800.0
2014-09-03 15:20:00,151.94,151.94,151.77,151.82,12700.0,130.5422,130.5422,130.3962,130.4391,12700.0
2014-09-03 15:25:00,151.8,151.8,151.67,151.68,11600.0,130.4219,130.4219,130.3103,130.3188,11600.0
2014-09-03 15:30:00,151.67,151.69,151.63,151.69,13900.0,130.3103,130.3274,130.2759,130.3274,13900.0
2014-09-03 15:35:00,151.69,151.75,151.69,151.75,18100.0,130.3274,130.379,130.3274,130.379,18100.0
2014-09-03 15:40:00,151.75,151.8,151.7,151.72,19500.0,130.379,130.4219,130.336,130.3532,19500.0
2014-09-03 15:45:00,151.72,151.72,151.59,151.61,28500.0,130.3532,130.3532,130.2415,130.2587,28500.0
2014-09-03 15:50:00,151.61,151.69,151.61,151.67,43600.0,130.2587,130.3274,130.2587,130.3103,43600.0
2014-09-03 15:55:00,151.65,151.74,151.65,151.72,43700.0,130.2931,130.3704,130.2931,130.3532,43700.0
2014-09-04 09:30:00,152.22,152.75,151.94,152.72,44400.0,130.7828,131.2382,130.5422,131.2124,44400.0
2014-09-04 09:35:00,152.73,153.42,152.71,153.12,27400.0,131.221,131.8138,131.2038,131.556,27400.0
2014-09-04 09:40:00,153.14,153.73,153.14,153.56,38700.0,131.5732,132.0801,131.5732,131.9341,38700.0
2014-09-04 09:45:00,153.55,153.64,153.06,153.1,7000.0,131.9255,132.0028,131.5045,131.5389,7000.0
2014-09-04 09:50:00,153.14,153.43,153.08,153.4,5400.0,131.5732,131.8224,131.5217,131.7966,5400.0
2014-09-04 09:55:00,153.38,153.76,153.13,153.21,32200.0,131.7794,132.1059,131.5646,131.6334,32200.0
2014-09-04 10:00:00,153.27,153.43,153.15,153.4,10500.0,131.6849,131.8224,131.5818,131.7966,10500.0
2014-09-04 10:05:00,153.34,153.75,153.31,153.71,9400.0,131.7451,132.0973,131.7193,132.063,9400.0
2014-09-04 10:10:00,153.7,154.13,153.66,154.12,20800.0,132.0544,132.4238,132.02,132.4152,20800.0
2014-09-04 10:15:00,154.13,154.19,153.78,153.81,30200.0,132.4238,132.4754,132.1231,132.1489,30200.0
2014-09-04 10:20:00,153.8,153.88,153.66,153.8,12000.0,132.1403,132.209,132.02,132.1403,12000.0
2014-09-04 10:25:00,153.8,154.04,153.79,154.0,15200.0,132.1403,132.3465,132.1317,132.3121,15200.0
2014-09-04 10:30:00,154.0,154.19,153.96,154.1,9000.0,132.3121,132.4754,132.2777,132.398,9000.0
2014-09-04 10:35:00,154.09,154.09,153.97,153.99,15500.0,132.3894,132.3894,132.2863,132.3035,15500.0
2014-09-04 10:40:00,154.0,154.11,154.0,154.06,9400.0,132.3121,132.4066,132.3121,132.3637,9400.0
2014-09-04 10:45:00,154.03,154.19,154.0,154.19,10100.0,132.3379,132.4754,132.3121,132.4754,10100.0
2014-09-04 10:50:00,154.17,154.24,154.1,154.1,14900.0,132.4582,132.5183,132.398,132.398,14900.0
2014-09-04 10:55:00,154.09,154.09,153.98,153.99,10700.0,132.3894,132.3894,132.2949,132.3035,10700.0
2014-09-04 11:00:00,153.98,154.0,153.91,153.97,18000.0,132.2949,132.3121,132.2348,132.2863,18000.0
2014-09-04 11:05:00,153.95,154.05,153.94,154.0,10600.0,132.2692,132.3551,132.2606,132.3121,10600.0
2014-09-04 11:10:00,154.02,154.11,154.02,154.08,9300.0,132.3293,132.4066,132.3293,132.3808,9300.0
2014-09-04 11:15:00,154.1,154.14,154.05,154.14,6700.0,132.398,132.4324,132.3551,132.4324,6700.0
2014-09-04 11:20:00,154.13,154.15,154.04,154.05,11300.0,132.4238,132.441,132.3465,132.3551,11300.0
2014-09-04 11:25:00,154.05,154.06,153.76,153.78,6700.0,132.3551,132.3637,132.1059,132.1231,6700.0
2014-09-04 11:30:00,153.81,153.84,153.73,153.79,9300.0,132.1489,132.1746,132.0801,132.1317,9300.0
2014-09-04 11:35:00,153.8,153.8,153.58,153.65,10600.0,132.1403,132.1403,131.9513,132.0114,10600.0
2014-09-04 11:40:00,153.63,153.7,153.61,153.61,5400.0,131.9942,132.0544,131.977,131.977,5400.0
2014-09-04 11:45:00,153.6,153.6,153.36,153.45,28200.0,131.9684,131.9684,131.7622,131.8396,28200.0
2014-09-04 11:50:00,153.42,153.47,153.37,153.39,5200.0,131.8138,131.8568,131.7708,131.788,5200.0
2014-09-04 11:55:00,153.37,153.46,153.36,153.44,7600.0,131.7708,131.8482,131.7622,131.831,7600.0
2014-09-04 12:00:00,153.44,153.51,153.43,153.51,5600.0,131.831,131.8911,131.8224,131.8911,5600.0
2014-09-04 12:05:00,153.55,153.63,153.53,153.62,4200.0,131.9255,131.9942,131.9083,131.9856,4200.0
2014-09-04 12:10:00,153.62,153.65,153.58,153.63,8800.0,131.9856,132.0114,131.9513,131.9942,8800.0
2014-09-04 12:15:00,153.67,153.67,153.62,153.62,1800.0,132.0286,132.0286,131.9856,131.9856,1800.0
2014-09-04 12:20:00,153.61,153.62,153.56,153.56,4800.0,131.977,131.9856,131.9341,131.9341,4800.0
2014-09-04 12:25:00,153.57,153.59,153.42,153.42,9100.0,131.9427,131.9599,131.8138,131.8138,9100.0
2014-09-04 12:30:00,153.43,153.43,153.32,153.34,4600.0,131.8224,131.8224,131.7279,131.7451,4600.0
2014-09-04 12:35:00,153.4,153.49,153.35,153.44,4100.0,131.7966,131.8739,131.7537,131.831,4100.0
2014-09-04 12:40:00,153.44,153.63,153.44,153.59,9100.0,131.831,131.9942,131.831,131.9599,9100.0
2014-09-04 12:45:00,153.6,153.6,153.49,153.51,3300.0,131.9684,131.9684,131.8739,131.8911,3300.0
2014-09-04 12:50:00,153.52,153.55,153.47,153.47,2700.0,131.8997,131.9255,131.8568,131.8568,2700.0
2014-09-04 12:55:00,153.45,153.48,153.18,153.26,26500.0,131.8396,131.8653,131.6076,131.6763,26500.0
2014-09-04 13:00:00,153.32,153.42,152.02,152.65,122300.0,131.7279,131.8138,130.611,131.1522,122300.0
2014-09-04 13:05:00,152.66,152.7,152.02,152.24,55500.0,131.1608,131.1952,130.611,130.8,55500.0
2014-09-04 13:10:00,152.31,152.66,152.27,152.63,49000.0,130.8601,131.1608,130.8258,131.1351,49000.0
2014-09-04 13:15:00,152.6,152.77,152.52,152.54,29800.0,131.1093,131.2553,131.0405,131.0577,29800.0
2014-09-04 13:20:00,152.52,152.67,152.51,152.57,6200.0,131.0405,131.1694,131.032,131.0835,6200.0
2014-09-04 13:25:00,152.58,152.64,152.42,152.42,10800.0,131.0921,131.1436,130.9546,130.9546,10800.0
2014-09-04 13:30:00,152.46,152.65,152.41,152.45,15700.0,130.989,131.1522,130.946,130.9804,15700.0
2014-09-04 13:35:00,152.43,152.44,152.28,152.31,11300.0,130.9632,130.9718,130.8343,130.8601,11300.0
2014-09-04 13:40:00,152.36,152.36,152.02,152.02,24800.0,130.9031,130.9031,130.611,130.611,24800.0
2014-09-04 13:45:00,152.01,152.14,151.79,152.1,28100.0,130.6024,130.7141,130.4134,130.6797,28100.0
2014-09-04 13:50:00,152.12,152.41,152.1,152.33,26600.0,130.6969,130.946,130.6797,130.8773,26600.0
2014-09-04 13:55:00,152.31,152.52,152.28,152.52,10800.0,130.8601,131.0405,130.8343,131.0405,10800.0
2014-09-04 14:00:00,152.52,152.71,152.46,152.64,12200.0,131.0405,131.2038,130.989,131.1436,12200.0
2014-09-04 14:05:00,152.64,152.67,152.42,152.5,8500.0,131.1436,131.1694,130.9546,131.0234,8500.0
2014-09-04 14:10:00,152.53,152.64,152.43,152.46,26400.0,131.0491,131.1436,130.9632,130.989,26400.0
2014-09-04 14:15:00,152.49,152.54,152.48,152.5,10800.0,131.0148,131.0577,131.0062,131.0234,10800.0
2014-09-04 14:20:00,152.5,152.5,152.43,152.45,10300.0,131.0234,131.0234,130.9632,130.9804,10300.0
2014-09-04 14:25:00,152.46,152.64,152.36,152.42,12900.0,130.989,131.1436,130.9031,130.9546,12900.0
2014-09-04 14:30:00,152.43,152.47,152.25,152.27,8000.0,130.9632,130.9976,130.8086,130.8258,8000.0
2014-09-04 14:35:00,152.25,152.4,152.2,152.2,13000.0,130.8086,130.9374,130.7656,130.7656,13000.0
2014-09-04 14:40:00,152.25,152.44,152.24,152.41,8400.0,130.8086,130.9718,130.8,130.946,8400.0
2014-09-04 14:45:00,152.41,152.46,152.29,152.34,8000.0,130.946,130.989,130.8429,130.8859,8000.0
2014-09-04 14:50:00,152.34,152.53,152.32,152.47,10900.0,130.8859,131.0491,130.8687,130.9976,10900.0
2014-09-04 14:55:00,152.48,152.64,152.28,152.34,12900.0,131.0062,131.1436,130.8343,130.8859,12900.0
2014-09-04 15:00:00,152.35,152.42,152.17,152.27,8000.0,130.8945,130.9546,130.7398,130.8258,8000.0
2014-09-04 15:05:00,152.28,152.3,152.07,152.07,17100.0,130.8343,130.8515,130.6539,130.6539,17100.0
2014-09-04 15:10:00,152.06,152.07,151.87,151.87,12600.0,130.6453,130.6539,130.4821,130.4821,12600.0
2014-09-04 15:15:00,151.84,152.03,151.69,151.79,27300.0,130.4563,130.6196,130.3274,130.4134,27300.0
2014-09-04 15:20:00,151.82,151.97,151.76,151.88,9200.0,130.4391,130.568,130.3876,130.4907,9200.0
2014-09-04 15:25:00,151.9,151.98,151.75,151.98,19200.0,130.5079,130.5766,130.379,130.5766,19200.0
2014-09-04 15:30:00,152.0,152.01,151.89,151.89,12800.0,130.5938,130.6024,130.4993,130.4993,12800.0
2014-09-04 15:35:00,151.91,151.99,151.88,151.92,14800.0,130.5165,130.5852,130.4907,130.525,14800.0
2014-09-04 15:40:00,151.92,151.92,151.82,151.86,21300.0,130.525,130.525,130.4391,130.4735,21300.0
2014-09-04 15:45:00,151.84,151.92,151.78,151.85,44200.0,130.4563,130.525,130.4048,130.4649,44200.0
2014-09-04 15:50:00,151.86,151.9,151.82,151.84,49500.0,130.4735,130.5079,130.4391,130.4563,49500.0
2014-09-04 15:55:00,151.84,152.06,151.83,152.02,56900.0,130.4563,130.6453,130.4477,130.611,56900.0
2014-09-05 09:30:00,151.55,151.78,151.38,151.53,20500.0,130.2072,130.4048,130.0611,130.19,20500.0
2014-09-05 09:35:00,151.5,151.6,150.1,150.23,66400.0,130.1642,130.2501,128.9614,129.073,66400.0
2014-09-05 09:40:00,150.31,150.58,150.11,150.41,44100.0,129.1418,129.3738,128.9699,129.2277,44100.0
2014-09-05 09:45:00,150.34,151.21,150.34,151.21,17600.0,129.1676,129.915,129.1676,129.915,17600.0
2014-09-05 09:50:00,151.24,151.41,151.23,151.36,2500.0,129.9408,130.0869,129.9322,130.0439,2500.0
2014-09-05 09:55:00,151.4,151.78,151.36,151.77,9400.0,130.0783,130.4048,130.0439,130.3962,9400.0
2014-09-05 10:00:00,151.74,151.74,151.43,151.53,5400.0,130.3704,130.3704,130.1041,130.19,5400.0
2014-09-05 10:05:00,151.43,151.89,151.38,151.89,14000.0,130.1041,130.4993,130.0611,130.4993,14000.0
2014-09-05 10:10:00,151.89,151.93,151.65,151.67,14300.0,130.4993,130.5336,130.2931,130.3103,14300.0
2014-09-05 10:15:00,151.67,151.8,151.6,151.67,19300.0,130.3103,130.4219,130.2501,130.3103,19300.0
2014-09-05 10:20:00,151.65,151.8,151.65,151.69,4800.0,130.2931,130.4219,130.2931,130.3274,4800.0
2014-09-05 10:25:00,151.65,151.82,151.65,151.81,6500.0,130.2931,130.4391,130.2931,130.4305,6500.0
2014-09-05 10:30:00,151.73,151.76,151.59,151.63,10200.0,130.3618,130.3876,130.2415,130.2759,10200.0
2014-09-05 10:35:00,151.61,151.69,151.37,151.39,3600.0,130.2587,130.3274,130.0525,130.0697,3600.0
2014-09-05 10:40:00,151.36,151.5,151.16,151.5,17900.0,130.0439,130.1642,129.8721,130.1642,17900.0
2014-09-05 10:45:00,151.45,151.63,151.45,151.54,3200.0,130.1212,130.2759,130.1212,130.1986,3200.0
2014-09-05 10:50:00,151.5,151.76,151.5,151.75,3400.0,130.1642,130.3876,130.1642,130.379,3400.0
2014-09-05 10:55:00,151.72,151.74,151.54,151.55,4400.0,130.3532,130.3704,130.1986,130.2072,4400.0
2014-09-05 11:00:00,151.54,151.7,151.44,151.7,6100.0,130.1986,130.336,130.1126,130.336,6100.0
2014-09-05 11:05:00,151.69,151.96,151.62,151.9,14000.0,130.3274,130.5594,130.2673,130.5079,14000.0
2014-09-05 11:10:00,151.85,151.94,151.85,151.93,3600.0,130.4649,130.5422,130.4649,130.5336,3600.0
2014-09-05 11:15:00,151.94,152.09,151.89,152.05,11100.0,130.5422,130.6711,130.4993,130.6367,11100.0
2014-09-05 11:20:00,152.04,152.08,151.94,152.08,7200.0,130.6281,130.6625,130.5422,130.6625,7200.0
2014-09-05 11:25:00,152.12,152.13,151.97,151.98,8200.0,130.6969,130.7055,130.568,130.5766,8200.0
2014-09-05 11:30:00,151.96,152.1,151.96,152.04,4200.0,130.5594,130.6797,130.5594,130.6281,4200.0
2014-09-05 11:35:00,152.07,152.09,151.79,151.84,7000.0,130.6539,130.6711,130.4134,130.4563,7000.0
2014-09-05 11:40:00,151.81,152.2,151.81,151.94,22500.0,130.4305,130.7656,130.4305,130.5422,22500.0
2014-09-05 11:45:00,151.98,152.17,151.93,152.15,15200.0,130.5766,130.7398,130.5336,130.7227,15200.0
2014-09-05 11:50:00,152.14,152.31,152.14,152.31,11500.0,130.7141,130.8601,130.7141,130.8601,11500.0
2014-09-05 11:55:00,152.32,152.36,152.22,152.24,5400.0,130.8687,130.9031,130.7828,130.8,5400.0
2014-09-05 12:00:00,152.25,152.47,152.25,152.41,12300.0,130.8086,130.9976,130.8086,130.946,12300.0
2014-09-05 12:05:00,152.44,152.44,152.17,152.24,8100.0,130.9718,130.9718,130.7398,130.8,8100.0
2014-09-05 12:10:00,152.21,152.43,152.19,152.43,3300.0,130.7742,130.9632,130.757,130.9632,3300.0
2014-09-05 12:15:00,152.46,152.46,152.32,152.38,5200.0,130.989,130.989,130.8687,130.9203,5200.0
2014-09-05 12:20:00,152.38,152.44,152.36,152.44,3800.0,130.9203,130.9718,130.9031,130.9718,3800.0
2014-09-05 12:25:00,152.43,152.7,152.42,152.64,5800.0,130.9632,131.1952,130.9546,131.1436,5800.0
2014-09-05 12:30:00,152.62,152.74,152.58,152.59,5700.0,131.1265,131.2296,131.0921,131.1007,5700.0
2014-09-05 12:35:00,152.55,152.56,152.38,152.42,5700.0,131.0663,131.0749,130.9203,130.9546,5700.0
2014-09-05 12:40:00,152.42,152.77,152.41,152.63,8100.0,130.9546,131.2553,130.946,131.1351,8100.0
2014-09-05 12:45:00,152.62,152.71,152.58,152.58,2400.0,131.1265,131.2038,131.0921,131.0921,2400.0
2014-09-05 12:50:00,152.56,152.56,152.4,152.54,5300.0,131.0749,131.0749,130.9374,131.0577,5300.0
2014-09-05 12:55:00,152.57,152.76,152.53,152.73,3400.0,131.0835,131.2467,131.0491,131.221,3400.0
2014-09-05 13:00:00,152.72,152.77,152.59,152.74,5700.0,131.2124,131.2553,131.1007,131.2296,5700.0
2014-09-05 13:05:00,152.77,152.89,152.75,152.88,3300.0,131.2553,131.3584,131.2382,131.3498,3300.0
2014-09-05 13:10:00,152.81,152.84,152.7,152.8,4100.0,131.2897,131.3155,131.1952,131.2811,4100.0
2014-09-05 13:15:00,152.81,152.82,152.73,152.77,4800.0,131.2897,131.2983,131.221,131.2553,4800.0
2014-09-05 13:20:00,152.82,152.83,152.65,152.67,5300.0,131.2983,131.3069,131.1522,131.1694,5300.0
2014-09-05 13:25:00,152.69,152.79,152.68,152.79,4400.0,131.1866,131.2725,131.178,131.2725,4400.0
2014-09-05 13:30:00,152.8,152.85,152.75,152.75,4700.0,131.2811,131.3241,131.2382,131.2382,4700.0
2014-09-05 13:35:00,152.76,152.76,152.64,152.65,4700.0,131.2467,131.2467,131.1436,131.1522,4700.0
2014-09-05 13:40:00,152.64,152.7,152.6,152.62,5100.0,131.1436,131.1952,131.1093,131.1265,5100.0
2014-09-05 13:45:00,152.61,152.61,152.54,152.58,3200.0,131.1179,131.1179,131.0577,131.0921,3200.0
2014-09-05 13:50:00,152.58,152.69,152.55,152.69,6800.0,131.0921,131.1866,131.0663,131.1866,6800.0
2014-09-05 13:55:00,152.69,152.77,152.65,152.77,7600.0,131.1866,131.2553,131.1522,131.2553,7600.0
2014-09-05 14:00:00,152.73,153.04,152.73,153.03,9200.0,131.221,131.4873,131.221,131.4787,9200.0
2014-09-05 14:05:00,153.06,153.09,152.94,152.95,8200.0,131.5045,131.5303,131.4014,131.41,8200.0
2014-09-05 14:10:00,152.95,153.06,152.94,153.06,4800.0,131.41,131.5045,131.4014,131.5045,4800.0
2014-09-05 14:15:00,153.04,153.1,153.02,153.1,8100.0,131.4873,131.5389,131.4701,131.5389,8100.0
2014-09-05 14:20:00,153.07,153.13,153.06,153.13,5700.0,131.5131,131.5646,131.5045,131.5646,5700.0
2014-09-05 14:25:00,153.13,153.3,153.13,153.29,22000.0,131.5646,131.7107,131.5646,131.7021,22000.0
2014-09-05 14:30:00,153.32,153.35,153.2,153.21,12700.0,131.7279,131.7537,131.6248,131.6334,12700.0
2014-09-05 14:35:00,153.2,153.2,153.06,153.14,7800.0,131.6248,131.6248,131.5045,131.5732,7800.0
2014-09-05 14:40:00,153.14,153.18,153.05,153.09,13100.0,131.5732,131.6076,131.4959,131.5303,13100.0
2014-09-05 14:45:00,153.06,153.25,153.06,153.23,13600.0,131.5045,131.6677,131.5045,131.6506,13600.0
2014-09-05 14:50:00,153.19,153.22,153.17,153.19,4800.0,131.6162,131.642,131.599,131.6162,4800.0
2014-09-05 14:55:00,153.2,153.24,153.15,153.18,9500.0,131.6248,131.6591,131.5818,131.6076,9500.0
2014-09-05 15:00:00,153.16,153.17,153.12,153.13,3700.0,131.5904,131.599,131.556,131.5646,3700.0
2014-09-05 15:05:00,153.13,153.18,153.13,153.17,9100.0,131.5646,131.6076,131.5646,131.599,9100.0
2014-09-05 15:10:00,153.16,153.18,153.13,153.17,10700.0,131.5904,131.6076,131.5646,131.599,10700.0
2014-09-05 15:15:00,153.17,153.2,153.15,153.17,11400.0,131.599,131.6248,131.5818,131.599,11400.0
2014-09-05 15:20:00,153.17,153.19,153.12,153.16,9300.0,131.599,131.6162,131.556,131.5904,9300.0
2014-09-05 15:25:00,153.15,153.2,153.08,153.08,15100.0,131.5818,131.6248,131.5217,131.5217,15100.0
2014-09-05 15:30:00,153.07,153.08,153.02,153.04,18900.0,131.5131,131.5217,131.4701,131.4873,18900.0
2014-09-05 15:35:00,153.04,153.16,153.04,153.15,9800.0,131.4873,131.5904,131.4873,131.5818,9800.0
2014-09-05 15:40:00,153.16,153.29,153.12,153.29,20500.0,131.5904,131.7021,131.556,131.7021,20500.0
2014-09-05 15:45:00,153.29,153.3,153.13,153.13,32800.0,131.7021,131.7107,131.5646,131.5646,32800.0
2014-09-05 15:50:00,153.14,153.27,153.13,153.22,32100.0,131.5732,131.6849,131.5646,131.642,32100.0
2014-09-05 15:55:00,153.22,153.32,153.21,153.27,56100.0,131.642,131.7279,131.6334,131.6849,56100.0
2014-09-08 09:30:00,152.54,152.95,152.53,152.79,24300.0,131.2297,131.5824,131.2211,131.4448,24300.0
2014-09-08 09:35:00,152.81,152.81,152.38,152.39,10000.0,131.462,131.462,131.0921,131.1007,10000.0
2014-09-08 09:40:00,152.47,152.9,152.44,152.83,21300.0,131.1695,131.5394,131.1437,131.4792,21300.0
2014-09-08 09:45:00,152.84,152.84,152.69,152.72,6000.0,131.4878,131.4878,131.3588,131.3846,6000.0
2014-09-08 09:50:00,152.76,152.93,152.67,152.82,10000.0,131.419,131.5652,131.3416,131.4706,10000.0
2014-09-08 09:55:00,152.9,152.9,152.65,152.69,8600.0,131.5394,131.5394,131.3244,131.3588,8600.0
2014-09-08 10:00:00,152.74,153.25,152.7,153.19,13700.0,131.4018,131.8405,131.3674,131.7889,13700.0
2014-09-08 10:05:00,153.16,153.16,152.79,152.88,7700.0,131.7631,131.7631,131.4448,131.5222,7700.0
2014-09-08 10:10:00,152.86,152.91,152.75,152.88,9400.0,131.505,131.548,131.4104,131.5222,9400.0
2014-09-08 10:15:00,152.9,153.1,152.87,152.96,14900.0,131.5394,131.7115,131.5136,131.591,14900.0
2014-09-08 10:20:00,152.94,152.94,152.6,152.62,7800.0,131.5738,131.5738,131.2813,131.2985,7800.0
2014-09-08 10:25:00,152.65,152.94,152.65,152.94,8800.0,131.3244,131.5738,131.3244,131.5738,8800.0
2014-09-08 10:30:00,152.88,152.9,152.59,152.59,6500.0,131.5222,131.5394,131.2727,131.2727,6500.0
2014-09-08 10:35:00,152.6,152.61,152.51,152.61,8000.0,131.2813,131.2899,131.2039,131.2899,8000.0
2014-09-08 10:40:00,152.62,152.8,152.62,152.8,10500.0,131.2985,131.4534,131.2985,131.4534,10500.0
2014-09-08 10:45:00,152.83,152.9,152.78,152.79,7800.0,131.4792,131.5394,131.4362,131.4448,7800.0
2014-09-08 10:50:00,152.79,152.79,152.57,152.57,6600.0,131.4448,131.4448,131.2555,131.2555,6600.0
2014-09-08 10:55:00,152.57,152.75,152.51,152.73,9200.0,131.2555,131.4104,131.2039,131.3932,9200.0
2014-09-08 11:00:00,152.74,152.78,152.63,152.65,5900.0,131.4018,131.4362,131.3071,131.3244,5900.0
2014-09-08 11:05:00,152.65,152.87,152.57,152.87,18000.0,131.3244,131.5136,131.2555,131.5136,18000.0
2014-09-08 11:10:00,152.84,152.88,152.77,152.81,10100.0,131.4878,131.5222,131.4276,131.462,10100.0
2014-09-08 11:15:00,152.81,152.81,152.77,152.8,4100.0,131.462,131.462,131.4276,131.4534,4100.0
2014-09-08 11:20:00,152.8,153.03,152.8,153.0,6300.0,131.4534,131.6513,131.4534,131.6255,6300.0
2014-09-08 11:25:00,152.97,153.04,152.95,153.01,9800.0,131.5996,131.6599,131.5824,131.6341,9800.0
2014-09-08 11:30:00,153.01,153.02,152.91,152.97,4700.0,131.6341,131.6427,131.548,131.5996,4700.0
2014-09-08 11:35:00,152.97,152.99,152.79,152.79,4400.0,131.5996,131.6169,131.4448,131.4448,4400.0
2014-09-08 11:40:00,152.78,152.94,152.77,152.86,14100.0,131.4362,131.5738,131.4276,131.505,14100.0
2014-09-08 11:45:00,152.86,152.88,152.77,152.86,11300.0,131.505,131.5222,131.4276,131.505,11300.0
2014-09-08 11:50:00,152.87,152.92,152.69,152.71,4600.0,131.5136,131.5566,131.3588,131.376,4600.0
2014-09-08 11:55:00,152.74,152.74,152.64,152.64,6800.0,131.4018,131.4018,131.3157,131.3157,6800.0
2014-09-08 12:00:00,152.64,152.79,152.62,152.66,9900.0,131.3157,131.4448,131.2985,131.333,9900.0
2014-09-08 12:05:00,152.64,152.79,152.53,152.75,8100.0,131.3157,131.4448,131.2211,131.4104,8100.0
2014-09-08 12:10:00,152.76,152.77,152.68,152.73,5600.0,131.419,131.4276,131.3502,131.3932,5600.0
2014-09-08 12:15:00,152.72,152.77,152.58,152.61,5500.0,131.3846,131.4276,131.2641,131.2899,5500.0
2014-09-08 12:20:00,152.57,152.66,152.55,152.55,3000.0,131.2555,131.333,131.2383,131.2383,3000.0
2014-09-08 12:25:00,152.58,152.74,152.54,152.74,5000.0,131.2641,131.4018,131.2297,131.4018,5000.0
2014-09-08 12:30:00,152.76,152.89,152.73,152.86,12500.0,131.419,131.5308,131.3932,131.505,12500.0
2014-09-08 12:35:00,152.89,152.89,152.81,152.82,3900.0,131.5308,131.5308,131.462,131.4706,3900.0
2014-09-08 12:40:00,152.81,152.83,152.74,152.8,7600.0,131.462,131.4792,131.4018,131.4534,7600.0
2014-09-08 12:45:00,152.8,152.84,152.74,152.84,4500.0,131.4534,131.4878,131.4018,131.4878,4500.0
2014-09-08 12:50:00,152.83,152.96,152.83,152.94,6400.0,131.4792,131.591,131.4792,131.5738,6400.0
2014-09-08 12:55:00,152.94,152.96,152.77,152.83,27600.0,131.5738,131.591,131.4276,131.4792,27600.0
2014-09-08 13:00:00,152.82,152.87,152.77,152.83,10100.0,131.4706,131.5136,131.4276,131.4792,10100.0
2014-09-08 13:05:00,152.82,152.84,152.63,152.63,5100.0,131.4706,131.4878,131.3071,131.3071,5100.0
2014-09-08 13:10:00,152.63,152.64,152.56,152.61,1700.0,131.3071,131.3157,131.2469,131.2899,1700.0
2014-09-08 13:15:00,152.61,152.61,152.26,152.26,6500.0,131.2899,131.2899,130.9888,130.9888,6500.0
2014-09-08 13:20:00,152.21,152.35,152.21,152.32,4400.0,130.9458,131.0663,130.9458,131.0405,4400.0
2014-09-08 13:25:00,152.38,152.41,152.19,152.2,7600.0,131.0921,131.1179,130.9286,130.9372,7600.0
2014-09-08 13:30:00,152.17,152.17,151.94,152.01,10500.0,130.9114,130.9114,130.7135,130.7738,10500.0
2014-09-08 13:35:00,152.05,152.19,151.94,152.19,8000.0,130.8082,130.9286,130.7135,130.9286,8000.0
2014-09-08 13:40:00,152.17,152.18,152.02,152.05,3900.0,130.9114,130.92,130.7824,130.8082,3900.0
2014-09-08 13:45:00,152.02,152.08,151.89,152.03,8900.0,130.7824,130.834,130.6705,130.791,8900.0
2014-09-08 13:50:00,152.07,152.17,152.05,152.13,6500.0,130.8254,130.9114,130.8082,130.877,6500.0
2014-09-08 13:55:00,152.16,152.16,152.06,152.13,6900.0,130.9028,130.9028,130.8168,130.877,6900.0
2014-09-08 14:00:00,152.14,152.23,152.11,152.15,5700.0,130.8856,130.963,130.8598,130.8942,5700.0
2014-09-08 14:05:00,152.13,152.17,152.1,152.16,4100.0,130.877,130.9114,130.8512,130.9028,4100.0
2014-09-08 14:10:00,152.14,152.24,152.13,152.24,6400.0,130.8856,130.9716,130.877,130.9716,6400.0
2014-09-08 14:15:00,152.23,152.34,152.22,152.29,13400.0,130.963,131.0577,130.9544,131.0146,13400.0
2014-09-08 14:20:00,152.29,152.34,152.28,152.33,3800.0,131.0146,131.0577,131.006,131.0491,3800.0
2014-09-08 14:25:00,152.32,152.37,152.3,152.36,5500.0,131.0405,131.0835,131.0232,131.0749,5500.0
2014-09-08 14:30:00,152.37,152.47,152.37,152.45,14800.0,131.0835,131.1695,131.0835,131.1523,14800.0
2014-09-08 14:35:00,152.45,152.45,152.32,152.34,11900.0,131.1523,131.1523,131.0405,131.0577,11900.0
2014-09-08 14:40:00,152.33,152.38,152.31,152.36,5000.0,131.0491,131.0921,131.0319,131.0749,5000.0
2014-09-08 14:45:00,152.36,152.36,152.29,152.35,7700.0,131.0749,131.0749,131.0146,131.0663,7700.0
2014-09-08 14:50:00,152.33,152.44,152.33,152.43,5500.0,131.0491,131.1437,131.0491,131.1351,5500.0
2014-09-08 14:55:00,152.45,152.45,152.31,152.31,6100.0,131.1523,131.1523,131.0319,131.0319,6100.0
2014-09-08 15:00:00,152.35,152.45,152.28,152.42,11600.0,131.0663,131.1523,131.006,131.1265,11600.0
2014-09-08 15:05:00,152.43,152.48,152.33,152.48,13200.0,131.1351,131.1781,131.0491,131.1781,13200.0
2014-09-08 15:10:00,152.46,152.52,152.43,152.46,11200.0,131.1609,131.2125,131.1351,131.1609,11200.0
2014-09-08 15:15:00,152.43,152.49,152.37,152.45,7000.0,131.1351,131.1867,131.0835,131.1523,7000.0
2014-09-08 15:20:00,152.45,152.5,152.38,152.42,8600.0,131.1523,131.1953,131.0921,131.1265,8600.0
2014-09-08 15:25:00,152.42,152.42,152.36,152.39,9600.0,131.1265,131.1265,131.0749,131.1007,9600.0
2014-09-08 15:30:00,152.43,152.49,152.42,152.44,11500.0,131.1351,131.1867,131.1265,131.1437,11500.0
2014-09-08 15:35:00,152.46,152.59,152.46,152.55,12300.0,131.1609,131.2727,131.1609,131.2383,12300.0
2014-09-08 15:40:00,152.54,152.56,152.37,152.43,16300.0,131.2297,131.2469,131.0835,131.1351,16300.0
2014-09-08 15:45:00,152.4,152.43,152.25,152.26,25100.0,131.1093,131.1351,130.9802,130.9888,25100.0
2014-09-08 15:50:00,152.28,152.37,152.26,152.27,33600.0,131.006,131.0835,130.9888,130.9974,33600.0
2014-09-08 15:55:00,152.26,152.42,152.23,152.37,84700.0,130.9888,131.1265,130.963,131.0835,84700.0
2014-09-09 09:30:00,152.19,152.4,151.68,151.7,14200.0,130.9286,131.1093,130.4899,130.5071,14200.0
2014-09-09 09:35:00,151.73,151.91,151.32,151.9,9900.0,130.5329,130.6877,130.1802,130.6791,9900.0
2014-09-09 09:40:00,151.86,152.04,151.7,152.04,9600.0,130.6447,130.7996,130.5071,130.7996,9600.0
2014-09-09 09:45:00,152.0,152.4,151.97,152.27,10100.0,130.7652,131.1093,130.7394,130.9974,10100.0
2014-09-09 09:50:00,152.21,152.21,151.75,151.88,25100.0,130.9458,130.9458,130.5501,130.6619,25100.0
2014-09-09 09:55:00,151.84,151.87,151.71,151.75,10100.0,130.6275,130.6533,130.5157,130.5501,10100.0
2014-09-09 10:00:00,151.71,151.89,151.53,151.8,14500.0,130.5157,130.6705,130.3608,130.5931,14500.0
2014-09-09 10:05:00,151.8,151.94,151.8,151.94,2200.0,130.5931,130.7135,130.5931,130.7135,2200.0
2014-09-09 10:10:00,151.9,151.92,151.71,151.77,7200.0,130.6791,130.6963,130.5157,130.5673,7200.0
2014-09-09 10:15:00,151.8,151.8,151.66,151.69,12900.0,130.5931,130.5931,130.4727,130.4985,12900.0
2014-09-09 10:20:00,151.68,151.82,151.62,151.75,10600.0,130.4899,130.6103,130.4382,130.5501,10600.0
2014-09-09 10:25:00,151.76,151.83,151.72,151.79,5300.0,130.5587,130.6189,130.5243,130.5845,5300.0
2014-09-09 10:30:00,151.83,151.89,151.77,151.77,3800.0,130.6189,130.6705,130.5673,130.5673,3800.0
2014-09-09 10:35:00,151.68,151.71,151.56,151.64,8900.0,130.4899,130.5157,130.3866,130.4555,8900.0
2014-09-09 10:40:00,151.63,151.85,151.6,151.85,6100.0,130.4468,130.6361,130.421,130.6361,6100.0
2014-09-09 10:45:00,151.84,151.88,151.78,151.8,8100.0,130.6275,130.6619,130.5759,130.5931,8100.0
2014-09-09 10:50:00,151.82,151.92,151.78,151.9,6000.0,130.6103,130.6963,130.5759,130.6791,6000.0
2014-09-09 10:55:00,151.95,151.95,151.8,151.82,4500.0,130.7221,130.7221,130.5931,130.6103,4500.0
2014-09-09 11:00:00,151.84,151.99,151.84,151.97,3700.0,130.6275,130.7566,130.6275,130.7394,3700.0
2014-09-09 11:05:00,151.94,152.06,151.91,151.98,7900.0,130.7135,130.8168,130.6877,130.748,7900.0
2014-09-09 11:10:00,151.98,152.12,151.98,152.1,7000.0,130.748,130.8684,130.748,130.8512,7000.0
2014-09-09 11:15:00,152.1,152.13,152.1,152.13,4400.0,130.8512,130.877,130.8512,130.877,4400.0
2014-09-09 11:20:00,152.13,152.22,152.13,152.15,22300.0,130.877,130.9544,130.877,130.8942,22300.0
2014-09-09 11:25:00,152.14,152.14,151.97,152.07,7700.0,130.8856,130.8856,130.7394,130.8254,7700.0
2014-09-09 11:30:00,152.07,152.11,152.03,152.11,9500.0,130.8254,130.8598,130.791,130.8598,9500.0
2014-09-09 11:35:00,152.09,152.1,152.04,152.06,6300.0,130.8426,130.8512,130.7996,130.8168,6300.0
2014-09-09 11:40:00,152.07,152.09,151.93,151.93,4600.0,130.8254,130.8426,130.7049,130.7049,4600.0
2014-09-09 11:45:00,151.92,152.01,151.92,151.98,9800.0,130.6963,130.7738,130.6963,130.748,9800.0
2014-09-09 11:50:00,151.99,152.01,151.83,151.84,4300.0,130.7566,130.7738,130.6189,130.6275,4300.0
2014-09-09 11:55:00,151.87,151.91,151.86,151.88,11200.0,130.6533,130.6877,130.6447,130.6619,11200.0
2014-09-09 12:00:00,151.87,151.87,151.64,151.69,8800.0,130.6533,130.6533,130.4555,130.4985,8800.0
2014-09-09 12:05:00,151.69,151.69,151.55,151.61,12300.0,130.4985,130.4985,130.378,130.4296,12300.0
2014-09-09 12:10:00,151.6,151.66,151.55,151.66,3800.0,130.421,130.4727,130.378,130.4727,3800.0
2014-09-09 12:15:00,151.66,151.68,151.59,151.62,6200.0,130.4727,130.4899,130.4124,130.4382,6200.0
2014-09-09 12:20:00,151.65,151.7,151.64,151.7,5300.0,130.4641,130.5071,130.4555,130.5071,5300.0
2014-09-09 12:25:00,151.7,151.73,151.6,151.73,8400.0,130.5071,130.5329,130.421,130.5329,8400.0
2014-09-09 12:30:00,151.7,151.73,151.63,151.63,1500.0,130.5071,130.5329,130.4468,130.4468,1500.0
2014-09-09 12:35:00,151.63,151.63,151.48,151.52,10800.0,130.4468,130.4468,130.3178,130.3522,10800.0
2014-09-09 12:40:00,151.52,151.55,151.49,151.55,3200.0,130.3522,130.378,130.3264,130.378,3200.0
2014-09-09 12:45:00,151.55,151.55,151.36,151.36,5600.0,130.378,130.378,130.2146,130.2146,5600.0
2014-09-09 12:50:00,151.38,151.4,151.22,151.25,4800.0,130.2318,130.249,130.0941,130.1199,4800.0
2014-09-09 12:55:00,151.23,151.25,151.16,151.25,6800.0,130.1027,130.1199,130.0425,130.1199,6800.0
2014-09-09 13:00:00,151.23,151.35,151.21,151.29,6400.0,130.1027,130.206,130.0855,130.1543,6400.0
2014-09-09 13:05:00,151.29,151.33,151.15,151.15,7700.0,130.1543,130.1888,130.0339,130.0339,7700.0
2014-09-09 13:10:00,151.2,151.36,151.13,151.27,7600.0,130.0769,130.2146,130.0167,130.1371,7600.0
2014-09-09 13:15:00,151.28,151.34,151.24,151.33,5500.0,130.1457,130.1974,130.1113,130.1888,5500.0
2014-09-09 13:20:00,151.35,151.35,151.19,151.19,4500.0,130.206,130.206,130.0683,130.0683,4500.0
2014-09-09 13:25:00,151.21,151.25,151.17,151.24,3500.0,130.0855,130.1199,130.0511,130.1113,3500.0
2014-09-09 13:30:00,151.25,151.45,151.23,151.44,7500.0,130.1199,130.292,130.1027,130.2834,7500.0
2014-09-09 13:35:00,151.45,151.62,151.45,151.6,7800.0,130.292,130.4382,130.292,130.421,7800.0
2014-09-09 13:40:00,151.61,151.63,151.54,151.55,3600.0,130.4296,130.4468,130.3694,130.378,3600.0
2014-09-09 13:45:00,151.56,151.89,151.56,151.89,12900.0,130.3866,130.6705,130.3866,130.6705,12900.0
2014-09-09 13:50:00,151.87,151.9,151.75,151.79,10900.0,130.6533,130.6791,130.5501,130.5845,10900.0
2014-09-09 13:55:00,151.8,151.81,151.71,151.77,6200.0,130.5931,130.6017,130.5157,130.5673,6200.0
2014-09-09 14:00:00,151.77,151.78,151.7,151.71,10600.0,130.5673,130.5759,130.5071,130.5157,10600.0
2014-09-09 14:05:00,151.71,151.71,151.52,151.52,9600.0,130.5157,130.5157,130.3522,130.3522,9600.0
2014-09-09 14:10:00,151.5,151.53,151.37,151.39,5600.0,130.335,130.3608,130.2232,130.2404,5600.0
2014-09-09 14:15:00,151.37,151.38,151.25,151.33,5200.0,130.2232,130.2318,130.1199,130.1888,5200.0
2014-09-09 14:20:00,151.33,151.37,151.27,151.31,5800.0,130.1888,130.2232,130.1371,130.1716,5800.0
2014-09-09 14:25:00,151.28,151.32,151.23,151.26,7300.0,130.1457,130.1802,130.1027,130.1285,7300.0
2014-09-09 14:30:00,151.25,151.32,151.2,151.32,7000.0,130.1199,130.1802,130.0769,130.1802,7000.0
2014-09-09 14:35:00,151.31,151.34,151.26,151.3,2700.0,130.1716,130.1974,130.1285,130.163,2700.0
2014-09-09 14:40:00,151.32,151.32,151.23,151.28,6100.0,130.1802,130.1802,130.1027,130.1457,6100.0
2014-09-09 14:45:00,151.24,151.3,151.1,151.11,9700.0,130.1113,130.163,129.9909,129.9995,9700.0
2014-09-09 14:50:00,151.13,151.27,151.13,151.23,11100.0,130.0167,130.1371,130.0167,130.1027,11100.0
2014-09-09 14:55:00,151.2,151.24,151.12,151.22,8000.0,130.0769,130.1113,130.0081,130.0941,8000.0
2014-09-09 15:00:00,151.2,151.2,151.13,151.14,9300.0,130.0769,130.0769,130.0167,130.0253,9300.0
2014-09-09 15:05:00,151.14,151.14,150.82,150.88,16900.0,130.0253,130.0253,129.75,129.8016,16900.0
2014-09-09 15:10:00,150.9,151.04,150.82,151.02,6600.0,129.8188,129.9393,129.75,129.9221,6600.0
2014-09-09 15:15:00,151.02,151.02,150.82,150.87,9000.0,129.9221,129.9221,129.75,129.793,9000.0
2014-09-09 15:20:00,150.91,150.91,150.73,150.8,14300.0,129.8274,129.8274,129.6726,129.7328,14300.0
2014-09-09 15:25:00,150.79,150.9,150.69,150.88,12300.0,129.7242,129.8188,129.6382,129.8016,12300.0
2014-09-09 15:30:00,150.89,150.95,150.87,150.9,10300.0,129.8102,129.8618,129.793,129.8188,10300.0
2014-09-09 15:35:00,150.92,150.94,150.82,150.82,8800.0,129.836,129.8532,129.75,129.75,8800.0
2014-09-09 15:40:00,150.84,150.9,150.83,150.88,14600.0,129.7672,129.8188,129.7586,129.8016,14600.0
2014-09-09 15:45:00,150.88,150.98,150.86,150.92,21300.0,129.8016,129.8877,129.7844,129.836,21300.0
2014-09-09 15:50:00,150.93,150.98,150.93,150.98,22800.0,129.8446,129.8877,129.8446,129.8877,22800.0
2014-09-09 15:55:00,150.97,151.09,150.97,150.99,43500.0,129.8791,129.9823,129.8791,129.8963,43500.0
2014-09-10 09:30:00,150.95,151.0,150.75,150.86,16100.0,129.8618,129.9049,129.6898,129.7844,16100.0
2014-09-10 09:35:00,150.89,151.07,150.82,150.95,2400.0,129.8102,129.9651,129.75,129.8618,2400.0
2014-09-10 09:40:00,150.75,150.87,150.42,150.42,14800.0,129.6898,129.793,129.4059,129.4059,14800.0
2014-09-10 09:45:00,150.46,150.77,150.41,150.7,6200.0,129.4403,129.707,129.3973,129.6468,6200.0
2014-09-10 09:50:00,150.73,150.73,150.28,150.46,12200.0,129.6726,129.6726,129.2854,129.4403,12200.0
2014-09-10 09:55:00,150.42,150.46,150.24,150.28,6900.0,129.4059,129.4403,129.251,129.2854,6900.0
2014-09-10 10:00:00,150.23,150.45,150.21,150.21,10200.0,129.2424,129.4317,129.2252,129.2252,10200.0
2014-09-10 10:05:00,150.2,150.42,150.12,150.4,6100.0,129.2166,129.4059,129.1478,129.3887,6100.0
2014-09-10 10:10:00,150.41,150.44,150.28,150.28,2900.0,129.3973,129.4231,129.2854,129.2854,2900.0
2014-09-10 10:15:00,150.28,150.34,150.08,150.08,3200.0,129.2854,129.3371,129.1134,129.1134,3200.0
2014-09-10 10:20:00,150.05,150.15,150.01,150.03,5100.0,129.0876,129.1736,129.0532,129.0704,5100.0
2014-09-10 10:25:00,150.03,150.36,150.02,150.36,7500.0,129.0704,129.3543,129.0618,129.3543,7500.0
2014-09-10 10:30:00,150.29,150.32,150.18,150.18,4100.0,129.2941,129.3199,129.1994,129.1994,4100.0
2014-09-10 10:35:00,150.18,150.26,150.08,150.24,13900.0,129.1994,129.2682,129.1134,129.251,13900.0
2014-09-10 10:40:00,150.1,150.47,150.07,150.47,13900.0,129.1306,129.4489,129.1048,129.4489,13900.0
2014-09-10 10:45:00,150.46,150.46,150.35,150.35,3300.0,129.4403,129.4403,129.3457,129.3457,3300.0
2014-09-10 10:50:00,150.4,150.42,150.29,150.38,9200.0,129.3887,129.4059,129.2941,129.3715,9200.0
2014-09-10 10:55:00,150.37,150.52,150.33,150.35,17500.0,129.3629,129.4919,129.3285,129.3457,17500.0
2014-09-10 11:00:00,150.34,150.42,150.28,150.41,3200.0,129.3371,129.4059,129.2854,129.3973,3200.0
2014-09-10 11:05:00,150.43,150.46,150.33,150.44,4200.0,129.4145,129.4403,129.3285,129.4231,4200.0
2014-09-10 11:10:00,150.44,150.75,150.42,150.75,3900.0,129.4231,129.6898,129.4059,129.6898,3900.0
2014-09-10 11:15:00,150.67,150.85,150.66,150.71,9300.0,129.621,129.7758,129.6124,129.6554,9300.0
2014-09-10 11:20:00,150.68,150.68,150.55,150.59,3400.0,129.6296,129.6296,129.5177,129.5521,3400.0
2014-09-10 11:25:00,150.56,150.59,150.52,150.56,3500.0,129.5263,129.5521,129.4919,129.5263,3500.0
2014-09-10 11:30:00,150.59,150.62,150.49,150.49,4700.0,129.5521,129.5779,129.4661,129.4661,4700.0
2014-09-10 11:35:00,150.48,150.56,150.45,150.56,3500.0,129.4575,129.5263,129.4317,129.5263,3500.0
2014-09-10 11:40:00,150.55,150.55,150.44,150.45,2900.0,129.5177,129.5177,129.4231,129.4317,2900.0
2014-09-10 11:45:00,150.45,150.49,150.39,150.44,8900.0,129.4317,129.4661,129.3801,129.4231,8900.0
2014-09-10 11:50:00,150.44,150.52,150.44,150.46,3200.0,129.4231,129.4919,129.4231,129.4403,3200.0
2014-09-10 11:55:00,150.45,150.51,150.45,150.45,4000.0,129.4317,129.4833,129.4317,129.4317,4000.0
2014-09-10 12:00:00,150.46,150.46,150.3,150.36,3300.0,129.4403,129.4403,129.3027,129.3543,3300.0
2014-09-10 12:05:00,150.34,150.38,150.34,150.38,2400.0,129.3371,129.3715,129.3371,129.3715,2400.0
2014-09-10 12:10:00,150.38,150.4,150.34,150.34,3700.0,129.3715,129.3887,129.3371,129.3371,3700.0
2014-09-10 12:15:00,150.35,150.62,150.35,150.57,6000.0,129.3457,129.5779,129.3457,129.5349,6000.0
2014-09-10 12:20:00,150.5,150.66,150.5,150.66,2500.0,129.4747,129.6124,129.4747,129.6124,2500.0
2014-09-10 12:25:00,150.7,150.7,150.63,150.63,17700.0,129.6468,129.6468,129.5866,129.5866,17700.0
2014-09-10 12:30:00,150.66,150.67,150.59,150.64,2400.0,129.6124,129.621,129.5521,129.5952,2400.0
2014-09-10 12:35:00,150.62,150.64,150.56,150.62,2300.0,129.5779,129.5952,129.5263,129.5779,2300.0
2014-09-10 12:40:00,150.63,150.65,150.59,150.59,2100.0,129.5866,129.6038,129.5521,129.5521,2100.0
2014-09-10 12:45:00,150.69,150.7,150.66,150.7,1800.0,129.6382,129.6468,129.6124,129.6468,1800.0
2014-09-10 12:50:00,150.66,150.69,150.65,150.65,2400.0,129.6124,129.6382,129.6038,129.6038,2400.0
2014-09-10 12:55:00,150.59,150.64,150.55,150.55,1400.0,129.5521,129.5952,129.5177,129.5177,1400.0
2014-09-10 13:00:00,150.57,150.65,150.52,150.65,3100.0,129.5349,129.6038,129.4919,129.6038,3100.0
2014-09-10 13:05:00,150.67,150.97,150.65,150.95,5600.0,129.621,129.8791,129.6038,129.8618,5600.0
2014-09-10 13:10:00,150.93,151.05,150.91,151.03,4400.0,129.8446,129.9479,129.8274,129.9307,4400.0
2014-09-10 13:15:00,150.99,151.0,150.95,150.95,1800.0,129.8963,129.9049,129.8618,129.8618,1800.0
2014-09-10 13:20:00,150.97,150.97,150.94,150.94,4300.0,129.8791,129.8791,129.8532,129.8532,4300.0
2014-09-10 13:25:00,150.9,151.03,150.9,151.03,1700.0,129.8188,129.9307,129.8188,129.9307,1700.0
2014-09-10 13:30:00,151.06,151.06,150.87,150.88,5500.0,129.9565,129.9565,129.793,129.8016,5500.0
2014-09-10 13:35:00,150.89,150.96,150.87,150.93,3500.0,129.8102,129.8705,129.793,129.8446,3500.0
2014-09-10 13:40:00,150.91,150.92,150.6,150.83,25500.0,129.8274,129.836,129.5607,129.7586,25500.0
2014-09-10 13:45:00,150.87,150.95,150.84,150.93,2700.0,129.793,129.8618,129.7672,129.8446,2700.0
2014-09-10 13:50:00,150.95,151.01,150.9,150.95,5300.0,129.8618,129.9135,129.8188,129.8618,5300.0
2014-09-10 13:55:00,150.93,150.93,150.86,150.92,1800.0,129.8446,129.8446,129.7844,129.836,1800.0
2014-09-10 14:00:00,150.91,151.03,150.9,150.99,3100.0,129.8274,129.9307,129.8188,129.8963,3100.0
2014-09-10 14:05:00,151.0,151.0,150.88,150.91,3200.0,129.9049,129.9049,129.8016,129.8274,3200.0
2014-09-10 14:10:00,150.92,150.93,150.85,150.88,4000.0,129.836,129.8446,129.7758,129.8016,4000.0
2014-09-10 14:15:00,150.86,150.9,150.79,150.79,3800.0,129.7844,129.8188,129.7242,129.7242,3800.0
2014-09-10 14:20:00,150.79,150.79,150.73,150.76,7800.0,129.7242,129.7242,129.6726,129.6984,7800.0
2014-09-10 14:25:00,150.73,150.76,150.6,150.72,10000.0,129.6726,129.6984,129.5607,129.664,10000.0
2014-09-10 14:30:00,150.71,150.8,150.67,150.67,3200.0,129.6554,129.7328,129.621,129.621,3200.0
2014-09-10 14:35:00,150.7,150.75,150.68,150.75,2300.0,129.6468,129.6898,129.6296,129.6898,2300.0
2014-09-10 14:40:00,150.74,150.76,150.65,150.71,16200.0,129.6812,129.6984,129.6038,129.6554,16200.0
2014-09-10 14:45:00,150.71,150.74,150.67,150.67,6700.0,129.6554,129.6812,129.621,129.621,6700.0
2014-09-10 14:50:00,150.7,150.71,150.57,150.67,11400.0,129.6468,129.6554,129.5349,129.621,11400.0
2014-09-10 14:55:00,150.68,150.69,150.5,150.52,8200.0,129.6296,129.6382,129.4747,129.4919,8200.0
2014-09-10 15:00:00,150.54,150.74,150.49,150.7,29600.0,129.5091,129.6812,129.4661,129.6468,29600.0
2014-09-10 15:05:00,150.72,150.94,150.69,150.94,32700.0,129.664,129.8532,129.6382,129.8532,32700.0
2014-09-10 15:10:00,150.95,150.95,150.78,150.86,10700.0,129.8618,129.8618,129.7156,129.7844,10700.0
2014-09-10 15:15:00,150.84,150.9,150.81,150.88,7200.0,129.7672,129.8188,129.7414,129.8016,7200.0
2014-09-10 15:20:00,150.88,150.93,150.84,150.85,11300.0,129.8016,129.8446,129.7672,129.7758,11300.0
2014-09-10 15:25:00,150.86,150.87,150.83,150.85,11900.0,129.7844,129.793,129.7586,129.7758,11900.0
2014-09-10 15:30:00,150.85,150.86,150.76,150.8,11800.0,129.7758,129.7844,129.6984,129.7328,11800.0
2014-09-10 15:35:00,150.8,150.83,150.78,150.8,25100.0,129.7328,129.7586,129.7156,129.7328,25100.0
2014-09-10 15:40:00,150.81,150.83,150.73,150.76,30600.0,129.7414,129.7586,129.6726,129.6984,30600.0
2014-09-10 15:45:00,150.77,150.82,150.57,150.59,38300.0,129.707,129.75,129.5349,129.5521,38300.0
2014-09-10 15:50:00,150.59,150.65,150.56,150.57,34800.0,129.5521,129.6038,129.5263,129.5349,34800.0
2014-09-10 15:55:00,150.59,150.77,150.59,150.74,42300.0,129.5521,129.707,129.5521,129.6812,42300.0
2014-09-11 09:30:00,150.08,150.52,150.01,150.24,18000.0,129.1134,129.4919,129.0532,129.251,18000.0
2014-09-11 09:35:00,150.61,150.82,150.38,150.71,17400.0,129.5693,129.75,129.3715,129.6554,17400.0
2014-09-11 09:40:00,150.77,150.83,150.58,150.8,7200.0,129.707,129.7586,129.5435,129.7328,7200.0
2014-09-11 09:45:00,150.74,150.94,150.73,150.91,7100.0,129.6812,129.8532,129.6726,129.8274,7100.0
2014-09-11 09:50:00,150.94,151.28,150.94,151.27,9100.0,129.8532,130.1457,129.8532,130.1371,9100.0
2014-09-11 09:55:00,151.26,151.52,151.24,151.45,17200.0,130.1285,130.3522,130.1113,130.292,17200.0
2014-09-11 10:00:00,151.55,151.57,151.32,151.37,10500.0,130.378,130.3952,130.1802,130.2232,10500.0
2014-09-11 10:05:00,151.38,151.51,151.34,151.41,7600.0,130.2318,130.3436,130.1974,130.2576,7600.0
2014-09-11 10:10:00,151.41,151.41,151.1,151.1,8000.0,130.2576,130.2576,129.9909,129.9909,8000.0
2014-09-11 10:15:00,151.1,151.61,151.1,151.53,8700.0,129.9909,130.4296,129.9909,130.3608,8700.0
2014-09-11 10:20:00,151.53,151.63,151.46,151.48,9500.0,130.3608,130.4468,130.3006,130.3178,9500.0
2014-09-11 10:25:00,151.51,151.56,151.38,151.56,5800.0,130.3436,130.3866,130.2318,130.3866,5800.0
2014-09-11 10:30:00,151.53,151.64,151.48,151.59,12500.0,130.3608,130.4555,130.3178,130.4124,12500.0
2014-09-11 10:35:00,151.57,151.57,151.31,151.41,11200.0,130.3952,130.3952,130.1716,130.2576,11200.0
2014-09-11 10:40:00,151.34,151.34,151.18,151.32,3300.0,130.1974,130.1974,130.0597,130.1802,3300.0
2014-09-11 10:45:00,151.28,151.33,151.19,151.33,5400.0,130.1457,130.1888,130.0683,130.1888,5400.0
2014-09-11 10:50:00,151.33,151.37,151.22,151.36,5200.0,130.1888,130.2232,130.0941,130.2146,5200.0
2014-09-11 10:55:00,151.33,151.45,151.2,151.4,8900.0,130.1888,130.292,130.0769,130.249,8900.0
2014-09-11 11:00:00,151.43,151.68,151.43,151.68,5500.0,130.2748,130.4899,130.2748,130.4899,5500.0
2014-09-11 11:05:00,151.66,151.68,151.57,151.62,3900.0,130.4727,130.4899,130.3952,130.4382,3900.0
2014-09-11 11:10:00,151.65,151.71,151.64,151.69,3500.0,130.4641,130.5157,130.4555,130.4985,3500.0
2014-09-11 11:15:00,151.68,151.98,151.68,151.94,17000.0,130.4899,130.748,130.4899,130.7135,17000.0
2014-09-11 11:20:00,151.93,152.13,151.92,151.95,12900.0,130.7049,130.877,130.6963,130.7221,12900.0
2014-09-11 11:25:00,151.94,151.96,151.76,151.76,7600.0,130.7135,130.7307,130.5587,130.5587,7600.0
2014-09-11 11:30:00,151.81,152.07,151.78,152.06,10800.0,130.6017,130.8254,130.5759,130.8168,10800.0
2014-09-11 11:35:00,152.05,152.17,151.95,152.01,9000.0,130.8082,130.9114,130.7221,130.7738,9000.0
2014-09-11 11:40:00,152.02,152.06,151.86,151.86,4300.0,130.7824,130.8168,130.6447,130.6447,4300.0
2014-09-11 11:45:00,151.84,151.95,151.78,151.94,4300.0,130.6275,130.7221,130.5759,130.7135,4300.0
2014-09-11 11:50:00,151.92,151.96,151.83,151.86,3600.0,130.6963,130.7307,130.6189,130.6447,3600.0
2014-09-11 11:55:00,151.9,151.97,151.89,151.92,6800.0,130.6791,130.7394,130.6705,130.6963,6800.0
2014-09-11 12:00:00,151.93,152.02,151.91,151.96,4800.0,130.7049,130.7824,130.6877,130.7307,4800.0
2014-09-11 12:05:00,151.94,151.97,151.86,151.96,5600.0,130.7135,130.7394,130.6447,130.7307,5600.0
2014-09-11 12:10:00,151.94,152.03,151.9,151.96,7800.0,130.7135,130.791,130.6791,130.7307,7800.0
2014-09-11 12:15:00,151.97,152.13,151.97,152.11,9500.0,130.7394,130.877,130.7394,130.8598,9500.0
2014-09-11 12:20:00,152.07,152.27,152.07,152.24,14400.0,130.8254,130.9974,130.8254,130.9716,14400.0
2014-09-11 12:25:00,152.24,152.73,152.24,152.61,26400.0,130.9716,131.3932,130.9716,131.2899,26400.0
2014-09-11 12:30:00,152.61,152.62,152.47,152.47,14600.0,131.2899,131.2985,131.1695,131.1695,14600.0
2014-09-11 12:35:00,152.49,152.51,152.4,152.43,6700.0,131.1867,131.2039,131.1093,131.1351,6700.0
2014-09-11 12:40:00,152.44,152.46,152.42,152.45,4100.0,131.1437,131.1609,131.1265,131.1523,4100.0
2014-09-11 12:45:00,152.44,152.57,152.44,152.56,7000.0,131.1437,131.2555,131.1437,131.2469,7000.0
2014-09-11 12:50:00,152.54,152.55,152.51,152.54,5100.0,131.2297,131.2383,131.2039,131.2297,5100.0
2014-09-11 12:55:00,152.56,152.56,152.39,152.47,4800.0,131.2469,131.2469,131.1007,131.1695,4800.0
2014-09-11 13:00:00,152.46,152.55,152.44,152.55,2400.0,131.1609,131.2383,131.1437,131.2383,2400.0
2014-09-11 13:05:00,152.54,152.58,152.45,152.54,7800.0,131.2297,131.2641,131.1523,131.2297,7800.0
2014-09-11 13:10:00,152.55,152.57,152.51,152.51,5200.0,131.2383,131.2555,131.2039,131.2039,5200.0
2014-09-11 13:15:00,152.49,152.54,152.45,152.46,6000.0,131.1867,131.2297,131.1523,131.1609,6000.0
2014-09-11 13:20:00,152.42,152.45,152.24,152.24,9900.0,131.1265,131.1523,130.9716,130.9716,9900.0
2014-09-11 13:25:00,152.22,152.29,152.15,152.29,16400.0,130.9544,131.0146,130.8942,131.0146,16400.0
2014-09-11 13:30:00,152.28,152.4,152.25,152.4,5400.0,131.006,131.1093,130.9802,131.1093,5400.0
2014-09-11 13:35:00,152.4,152.46,152.38,152.44,12900.0,131.1093,131.1609,131.0921,131.1437,12900.0
2014-09-11 13:40:00,152.44,152.49,152.4,152.46,4900.0,131.1437,131.1867,131.1093,131.1609,4900.0
2014-09-11 13:45:00,152.47,152.49,152.44,152.45,4200.0,131.1695,131.1867,131.1437,131.1523,4200.0
2014-09-11 13:50:00,152.44,152.45,152.28,152.34,7500.0,131.1437,131.1523,131.006,131.0577,7500.0
2014-09-11 13:55:00,152.27,152.43,152.27,152.34,6000.0,130.9974,131.1351,130.9974,131.0577,6000.0
2014-09-11 14:00:00,152.34,152.62,152.34,152.48,12200.0,131.0577,131.2985,131.0577,131.1781,12200.0
2014-09-11 14:05:00,152.49,152.56,152.45,152.56,7400.0,131.1867,131.2469,131.1523,131.2469,7400.0
2014-09-11 14:10:00,152.56,152.62,152.54,152.55,7000.0,131.2469,131.2985,131.2297,131.2383,7000.0
2014-09-11 14:15:00,152.53,152.6,152.53,152.6,3300.0,131.2211,131.2813,131.2211,131.2813,3300.0
2014-09-11 14:20:00,152.59,152.7,152.57,152.64,11600.0,131.2727,131.3674,131.2555,131.3157,11600.0
2014-09-11 14:25:00,152.62,152.8,152.62,152.8,7200.0,131.2985,131.4534,131.2985,131.4534,7200.0
2014-09-11 14:30:00,152.79,152.99,152.79,152.86,19000.0,131.4448,131.6169,131.4448,131.505,19000.0
2014-09-11 14:35:00,152.82,152.86,152.62,152.62,12700.0,131.4706,131.505,131.2985,131.2985,12700.0
2014-09-11 14:40:00,152.62,152.78,152.62,152.73,13900.0,131.2985,131.4362,131.2985,131.3932,13900.0
2014-09-11 14:45:00,152.73,152.8,152.62,152.66,8500.0,131.3932,131.4534,131.2985,131.333,8500.0
2014-09-11 14:50:00,152.63,152.69,152.58,152.69,3500.0,131.3071,131.3588,131.2641,131.3588,3500.0
2014-09-11 14:55:00,152.71,152.71,152.57,152.57,5900.0,131.376,131.376,131.2555,131.2555,5900.0
2014-09-11 15:00:00,152.58,152.68,152.58,152.67,6800.0,131.2641,131.3502,131.2641,131.3416,6800.0
2014-09-11 15:05:00,152.7,152.72,152.58,152.59,6800.0,131.3674,131.3846,131.2641,131.2727,6800.0
2014-09-11 15:10:00,152.6,152.66,152.6,152.66,5000.0,131.2813,131.333,131.2813,131.333,5000.0
2014-09-11 15:15:00,152.67,152.73,152.66,152.7,6700.0,131.3416,131.3932,131.333,131.3674,6700.0
2014-09-11 15:20:00,152.7,152.8,152.66,152.67,8900.0,131.3674,131.4534,131.333,131.3416,8900.0
2014-09-11 15:25:00,152.69,152.74,152.64,152.7,8800.0,131.3588,131.4018,131.3157,131.3674,8800.0
2014-09-11 15:30:00,152.69,152.69,152.53,152.54,15800.0,131.3588,131.3588,131.2211,131.2297,15800.0
2014-09-11 15:35:00,152.55,152.6,152.48,152.5,15400.0,131.2383,131.2813,131.1781,131.1953,15400.0
2014-09-11 15:40:00,152.49,152.53,152.45,152.5,15100.0,131.1867,131.2211,131.1523,131.1953,15100.0
2014-09-11 15:45:00,152.5,152.54,152.45,152.53,26000.0,131.1953,131.2297,131.1523,131.2211,26000.0
2014-09-11 15:50:00,152.53,152.53,152.44,152.44,22700.0,131.2211,131.2211,131.1437,131.1437,22700.0
2014-09-11 15:55:00,152.44,152.58,152.43,152.54,33800.0,131.1437,131.2641,131.1351,131.2297,33800.0
2014-09-12 09:30:00,153.18,153.43,152.86,153.22,34000.0,131.7803,131.9954,131.505,131.8147,34000.0
2014-09-12 09:35:00,153.22,153.61,153.1,153.19,27700.0,131.8147,132.1502,131.7115,131.7889,27700.0
2014-09-12 09:40:00,153.16,153.18,152.97,152.97,5800.0,131.7631,131.7803,131.5996,131.5996,5800.0
2014-09-12 09:45:00,152.97,153.24,152.95,153.15,8600.0,131.5996,131.8319,131.5824,131.7545,8600.0
2014-09-12 09:50:00,153.19,153.19,152.89,152.89,12900.0,131.7889,131.7889,131.5308,131.5308,12900.0
2014-09-12 09:55:00,152.97,153.06,152.74,152.75,22500.0,131.5996,131.6771,131.4018,131.4104,22500.0
2014-09-12 10:00:00,152.76,152.93,152.66,152.71,19100.0,131.419,131.5652,131.333,131.376,19100.0
2014-09-12 10:05:00,152.68,152.99,152.54,152.96,12500.0,131.3502,131.6169,131.2297,131.591,12500.0
2014-09-12 10:10:00,152.96,153.07,152.94,153.01,11300.0,131.591,131.6857,131.5738,131.6341,11300.0
2014-09-12 10:15:00,153.0,153.26,153.0,153.2,7500.0,131.6255,131.8491,131.6255,131.7975,7500.0
2014-09-12 10:20:00,153.25,153.39,153.15,153.29,13000.0,131.8405,131.961,131.7545,131.8749,13000.0
2014-09-12 10:25:00,153.3,153.48,153.27,153.48,9500.0,131.8835,132.0384,131.8577,132.0384,9500.0
2014-09-12 10:30:00,153.44,153.54,153.38,153.52,14900.0,132.004,132.09,131.9524,132.0728,14900.0
2014-09-12 10:35:00,153.51,153.59,153.34,153.34,11700.0,132.0642,132.133,131.918,131.918,11700.0
2014-09-12 10:40:00,153.31,153.45,153.28,153.38,6500.0,131.8921,132.0126,131.8663,131.9524,6500.0
2014-09-12 10:45:00,153.34,153.37,153.18,153.34,7500.0,131.918,131.9438,131.7803,131.918,7500.0
2014-09-12 10:50:00,153.39,153.6,153.3,153.6,6000.0,131.961,132.1416,131.8835,132.1416,6000.0
2014-09-12 10:55:00,153.54,153.59,153.5,153.56,6100.0,132.09,132.133,132.0556,132.1072,6100.0
2014-09-12 11:00:00,153.56,153.6,153.49,153.6,13800.0,132.1072,132.1416,132.047,132.1416,13800.0
2014-09-12 11:05:00,153.6,153.66,153.53,153.58,7600.0,132.1416,132.1933,132.0814,132.1244,7600.0
2014-09-12 11:10:00,153.6,153.65,153.42,153.45,6100.0,132.1416,132.1846,131.9868,132.0126,6100.0
2014-09-12 11:15:00,153.42,153.52,153.4,153.45,6000.0,131.9868,132.0728,131.9696,132.0126,6000.0
2014-09-12 11:20:00,153.44,153.44,153.15,153.18,15600.0,132.004,132.004,131.7545,131.7803,15600.0
2014-09-12 11:25:00,153.16,153.24,153.14,153.15,3600.0,131.7631,131.8319,131.7459,131.7545,3600.0
2014-09-12 11:30:00,153.09,153.29,153.01,153.22,16600.0,131.7029,131.8749,131.6341,131.8147,16600.0
2014-09-12 11:35:00,153.22,153.22,153.1,153.2,5300.0,131.8147,131.8147,131.7115,131.7975,5300.0
2014-09-12 11:40:00,153.28,153.48,153.22,153.42,4600.0,131.8663,132.0384,131.8147,131.9868,4600.0
2014-09-12 11:45:00,153.4,153.53,153.38,153.39,11600.0,131.9696,132.0814,131.9524,131.961,11600.0
2014-09-12 11:50:00,153.36,153.37,153.19,153.3,8600.0,131.9352,131.9438,131.7889,131.8835,8600.0
2014-09-12 11:55:00,153.3,153.42,153.28,153.42,6100.0,131.8835,131.9868,131.8663,131.9868,6100.0
2014-09-12 12:00:00,153.39,153.43,153.31,153.36,5200.0,131.961,131.9954,131.8921,131.9352,5200.0
2014-09-12 12:05:00,153.32,153.49,153.32,153.47,7300.0,131.9008,132.047,131.9008,132.0298,7300.0
2014-09-12 12:10:00,153.5,153.5,153.34,153.47,6200.0,132.0556,132.0556,131.918,132.0298,6200.0
2014-09-12 12:15:00,153.47,153.51,153.4,153.51,4400.0,132.0298,132.0642,131.9696,132.0642,4400.0
2014-09-12 12:20:00,153.48,153.5,153.31,153.34,31000.0,132.0384,132.0556,131.8921,131.918,31000.0
2014-09-12 12:25:00,153.36,153.48,153.36,153.46,23100.0,131.9352,132.0384,131.9352,132.0212,23100.0
2014-09-12 12:30:00,153.46,153.47,153.25,153.27,10900.0,132.0212,132.0298,131.8405,131.8577,10900.0
2014-09-12 12:35:00,153.26,153.38,153.22,153.27,17700.0,131.8491,131.9524,131.8147,131.8577,17700.0
2014-09-12 12:40:00,153.26,153.47,153.23,153.43,8600.0,131.8491,132.0298,131.8233,131.9954,8600.0
2014-09-12 12:45:00,153.38,153.48,153.38,153.48,3200.0,131.9524,132.0384,131.9524,132.0384,3200.0
2014-09-12 12:50:00,153.45,153.54,153.34,153.37,8800.0,132.0126,132.09,131.918,131.9438,8800.0
2014-09-12 12:55:00,153.34,153.57,153.34,153.52,24400.0,131.918,132.1158,131.918,132.0728,24400.0
2014-09-12 13:00:00,153.51,153.65,153.45,153.65,7800.0,132.0642,132.1846,132.0126,132.1846,7800.0
2014-09-12 13:05:00,153.6,153.66,153.53,153.62,8100.0,132.1416,132.1933,132.0814,132.1588,8100.0
2014-09-12 13:10:00,153.6,153.61,153.47,153.55,16700.0,132.1416,132.1502,132.0298,132.0986,16700.0
2014-09-12 13:15:00,153.57,153.59,153.28,153.33,7700.0,132.1158,132.133,131.8663,131.9094,7700.0
2014-09-12 13:20:00,153.32,153.32,153.13,153.19,11100.0,131.9008,131.9008,131.7373,131.7889,11100.0
2014-09-12 13:25:00,153.21,153.45,153.21,153.44,6600.0,131.8061,132.0126,131.8061,132.004,6600.0
2014-09-12 13:30:00,153.42,153.48,153.32,153.39,15400.0,131.9868,132.0384,131.9008,131.961,15400.0
2014-09-12 13:35:00,153.35,153.52,153.25,153.44,32400.0,131.9266,132.0728,131.8405,132.004,32400.0
2014-09-12 13:40:00,153.38,153.66,153.33,153.66,32900.0,131.9524,132.1933,131.9094,132.1933,32900.0
2014-09-12 13:45:00,153.61,153.65,153.53,153.59,6400.0,132.1502,132.1846,132.0814,132.133,6400.0
2014-09-12 13:50:00,153.58,153.66,153.54,153.65,4000.0,132.1244,132.1933,132.09,132.1846,4000.0
2014-09-12 13:55:00,153.65,153.68,153.6,153.66,5800.0,132.1846,132.2105,132.1416,132.1933,5800.0
2014-09-12 14:00:00,153.69,153.74,153.6,153.71,10700.0,132.2191,132.2621,132.1416,132.2363,10700.0
2014-09-12 14:05:00,153.72,153.97,153.7,153.95,13800.0,132.2449,132.4599,132.2277,132.4427,13800.0
2014-09-12 14:10:00,153.96,154.09,153.9,153.9,13800.0,132.4513,132.5632,132.3997,132.3997,13800.0
2014-09-12 14:15:00,153.93,153.95,153.86,153.94,7100.0,132.4255,132.4427,132.3653,132.4341,7100.0
2014-09-12 14:20:00,153.91,154.03,153.84,153.98,12400.0,132.4083,132.5116,132.3481,132.4685,12400.0
2014-09-12 14:25:00,153.98,154.02,153.83,153.86,10100.0,132.4685,132.503,132.3395,132.3653,10100.0
2014-09-12 14:30:00,153.84,154.01,153.81,153.86,12400.0,132.3481,132.4944,132.3223,132.3653,12400.0
2014-09-12 14:35:00,153.83,153.93,153.71,153.78,12200.0,132.3395,132.4255,132.2363,132.2965,12200.0
2014-09-12 14:40:00,153.75,153.82,153.65,153.79,12300.0,132.2707,132.3309,132.1846,132.3051,12300.0
2014-09-12 14:45:00,153.78,153.89,153.73,153.87,14500.0,132.2965,132.3911,132.2535,132.3739,14500.0
2014-09-12 14:50:00,153.87,153.87,153.74,153.77,22500.0,132.3739,132.3739,132.2621,132.2879,22500.0
2014-09-12 14:55:00,153.75,153.95,153.71,153.84,40400.0,132.2707,132.4427,132.2363,132.3481,40400.0
2014-09-12 15:00:00,153.84,153.84,153.59,153.71,18500.0,132.3481,132.3481,132.133,132.2363,18500.0
2014-09-12 15:05:00,153.72,153.85,153.7,153.82,22300.0,132.2449,132.3567,132.2277,132.3309,22300.0
2014-09-12 15:10:00,153.83,153.95,153.78,153.91,17800.0,132.3395,132.4427,132.2965,132.4083,17800.0
2014-09-12 15:15:00,153.91,154.0,153.88,153.97,14200.0,132.4083,132.4858,132.3825,132.4599,14200.0
2014-09-12 15:20:00,154.0,154.02,153.83,153.92,13500.0,132.4858,132.503,132.3395,132.4169,13500.0
2014-09-12 15:25:00,153.93,153.93,153.8,153.84,35300.0,132.4255,132.4255,132.3137,132.3481,35300.0
2014-09-12 15:30:00,153.85,153.9,153.83,153.87,20900.0,132.3567,132.3997,132.3395,132.3739,20900.0
2014-09-12 15:35:00,153.87,153.88,153.82,153.88,22200.0,132.3739,132.3825,132.3309,132.3825,22200.0
2014-09-12 15:40:00,153.88,153.9,153.69,153.7,29100.0,132.3825,132.3997,132.2191,132.2277,29100.0
2014-09-12 15:45:00,153.69,153.88,153.64,153.86,31200.0,132.2191,132.3825,132.176,132.3653,31200.0
2014-09-12 15:50:00,153.88,153.91,153.84,153.86,47000.0,132.3825,132.4083,132.3481,132.3653,47000.0
2014-09-12 15:55:00,153.87,153.87,153.71,153.78,57400.0,132.3739,132.3739,132.2363,132.2965,57400.0
2014-09-15 09:30:00,154.0,154.14,153.31,153.61,23500.0,132.4858,132.6062,131.8921,132.1502,23500.0
2014-09-15 09:35:00,153.43,153.58,153.2,153.31,17400.0,131.9954,132.1244,131.7975,131.8921,17400.0
2014-09-15 09:40:00,153.34,153.34,153.07,153.24,25200.0,131.918,131.918,131.6857,131.8319,25200.0
2014-09-15 09:45:00,153.26,153.65,152.8,152.82,89300.0,131.8491,132.1846,131.4534,131.4706,89300.0
2014-09-15 09:50:00,152.91,153.19,152.71,152.95,22100.0,131.548,131.7889,131.376,131.5824,22100.0
2014-09-15 09:55:00,152.93,152.93,152.26,152.26,36800.0,131.5652,131.5652,130.9888,130.9888,36800.0
2014-09-15 10:00:00,152.22,152.58,152.0,152.58,51100.0,130.9544,131.2641,130.7652,131.2641,51100.0
2014-09-15 10:05:00,152.64,152.71,152.58,152.71,8500.0,131.3157,131.376,131.2641,131.376,8500.0
2014-09-15 10:10:00,152.71,152.81,152.57,152.6,8800.0,131.376,131.462,131.2555,131.2813,8800.0
2014-09-15 10:15:00,152.63,152.69,152.58,152.63,8900.0,131.3071,131.3588,131.2641,131.3071,8900.0
2014-09-15 10:20:00,152.66,152.71,152.57,152.66,27100.0,131.333,131.376,131.2555,131.333,27100.0
2014-09-15 10:25:00,152.64,152.97,152.58,152.94,19700.0,131.3157,131.5996,131.2641,131.5738,19700.0
2014-09-15 10:30:00,152.92,153.12,152.92,153.11,33100.0,131.5566,131.7287,131.5566,131.7201,33100.0
2014-09-15 10:35:00,153.09,153.09,152.9,152.9,24400.0,131.7029,131.7029,131.5394,131.5394,24400.0
2014-09-15 10:40:00,152.91,152.99,152.76,152.76,17500.0,131.548,131.6169,131.419,131.419,17500.0
2014-09-15 10:45:00,152.76,152.82,152.54,152.61,13000.0,131.419,131.4706,131.2297,131.2899,13000.0
2014-09-15 10:50:00,152.59,152.79,152.57,152.77,11300.0,131.2727,131.4448,131.2555,131.4276,11300.0
2014-09-15 10:55:00,152.82,153.13,152.8,153.11,18800.0,131.4706,131.7373,131.4534,131.7201,18800.0
2014-09-15 11:00:00,153.08,153.11,152.95,153.02,8800.0,131.6943,131.7201,131.5824,131.6427,8800.0
2014-09-15 11:05:00,153.03,153.26,153.03,153.2,12500.0,131.6513,131.8491,131.6513,131.7975,12500.0
2014-09-15 11:10:00,153.24,153.4,153.17,153.34,8400.0,131.8319,131.9696,131.7717,131.918,8400.0
2014-09-15 11:15:00,153.37,153.43,153.31,153.36,19400.0,131.9438,131.9954,131.8921,131.9352,19400.0
2014-09-15 11:20:00,153.37,153.45,153.32,153.4,10400.0,131.9438,132.0126,131.9008,131.9696,10400.0
2014-09-15 11:25:00,153.38,153.48,153.35,153.42,9700.0,131.9524,132.0384,131.9266,131.9868,9700.0
2014-09-15 11:30:00,153.44,153.44,153.3,153.34,9500.0,132.004,132.004,131.8835,131.918,9500.0
2014-09-15 11:35:00,153.35,153.42,153.21,153.3,14400.0,131.9266,131.9868,131.8061,131.8835,14400.0
2014-09-15 11:40:00,153.24,153.3,153.12,153.12,7000.0,131.8319,131.8835,131.7287,131.7287,7000.0
2014-09-15 11:45:00,153.12,153.15,153.0,153.12,7600.0,131.7287,131.7545,131.6255,131.7287,7600.0
2014-09-15 11:50:00,153.11,153.12,153.0,153.07,6300.0,131.7201,131.7287,131.6255,131.6857,6300.0
2014-09-15 11:55:00,153.1,153.15,153.03,153.07,8300.0,131.7115,131.7545,131.6513,131.6857,8300.0
2014-09-15 12:00:00,153.08,153.29,153.08,153.22,14100.0,131.6943,131.8749,131.6943,131.8147,14100.0
2014-09-15 12:05:00,153.23,153.37,153.22,153.34,9900.0,131.8233,131.9438,131.8147,131.918,9900.0
2014-09-15 12:10:00,153.36,153.44,153.32,153.38,10700.0,131.9352,132.004,131.9008,131.9524,10700.0
2014-09-15 12:15:00,153.38,153.63,153.33,153.49,10800.0,131.9524,132.1674,131.9094,132.047,10800.0
2014-09-15 12:20:00,153.5,153.57,153.39,153.57,7100.0,132.0556,132.1158,131.961,132.1158,7100.0
2014-09-15 12:25:00,153.54,153.8,153.53,153.68,26200.0,132.09,132.3137,132.0814,132.2105,26200.0
2014-09-15 12:30:00,153.69,153.71,153.43,153.49,10400.0,132.2191,132.2363,131.9954,132.047,10400.0
2014-09-15 12:35:00,153.54,153.72,153.47,153.61,29700.0,132.09,132.2449,132.0298,132.1502,29700.0
2014-09-15 12:40:00,153.6,153.71,153.57,153.7,15000.0,132.1416,132.2363,132.1158,132.2277,15000.0
2014-09-15 12:45:00,153.71,153.89,153.6,153.89,15800.0,132.2363,132.3911,132.1416,132.3911,15800.0
2014-09-15 12:50:00,153.89,153.91,153.79,153.85,7300.0,132.3911,132.4083,132.3051,132.3567,7300.0
2014-09-15 12:55:00,153.86,153.93,153.78,153.9,18900.0,132.3653,132.4255,132.2965,132.3997,18900.0
2014-09-15 13:00:00,153.9,153.96,153.89,153.92,11600.0,132.3997,132.4513,132.3911,132.4169,11600.0
2014-09-15 13:05:00,153.94,154.24,153.91,154.11,26600.0,132.4341,132.6922,132.4083,132.5804,26600.0
2014-09-15 13:10:00,154.12,154.13,154.03,154.08,12700.0,132.589,132.5976,132.5116,132.5546,12700.0
2014-09-15 13:15:00,154.09,154.19,154.09,154.11,4800.0,132.5632,132.6492,132.5632,132.5804,4800.0
2014-09-15 13:20:00,154.11,154.11,153.95,154.02,6400.0,132.5804,132.5804,132.4427,132.503,6400.0
2014-09-15 13:25:00,154.05,154.09,153.85,153.89,10500.0,132.5288,132.5632,132.3567,132.3911,10500.0
2014-09-15 13:30:00,153.94,154.01,153.89,154.0,6700.0,132.4341,132.4944,132.3911,132.4858,6700.0
2014-09-15 13:35:00,153.99,154.0,153.89,153.94,6500.0,132.4772,132.4858,132.3911,132.4341,6500.0
2014-09-15 13:40:00,153.9,153.97,153.87,153.91,6900.0,132.3997,132.4599,132.3739,132.4083,6900.0
2014-09-15 13:45:00,153.94,153.99,153.9,153.98,7700.0,132.4341,132.4772,132.3997,132.4685,7700.0
2014-09-15 13:50:00,153.97,153.97,153.78,153.82,21600.0,132.4599,132.4599,132.2965,132.3309,21600.0
2014-09-15 13:55:00,153.83,153.83,153.72,153.76,13900.0,132.3395,132.3395,132.2449,132.2793,13900.0
2014-09-15 14:00:00,153.77,153.81,153.72,153.79,17400.0,132.2879,132.3223,132.2449,132.3051,17400.0
2014-09-15 14:05:00,153.78,153.87,153.75,153.82,15700.0,132.2965,132.3739,132.2707,132.3309,15700.0
2014-09-15 14:10:00,153.84,153.9,153.81,153.86,7300.0,132.3481,132.3997,132.3223,132.3653,7300.0
2014-09-15 14:15:00,153.86,153.88,153.78,153.82,9800.0,132.3653,132.3825,132.2965,132.3309,9800.0
2014-09-15 14:20:00,153.82,153.88,153.78,153.84,8100.0,132.3309,132.3825,132.2965,132.3481,8100.0
2014-09-15 14:25:00,153.88,154.06,153.87,154.02,15100.0,132.3825,132.5374,132.3739,132.503,15100.0
2014-09-15 14:30:00,154.06,154.18,154.06,154.17,8100.0,132.5374,132.6406,132.5374,132.632,8100.0
2014-09-15 14:35:00,154.16,154.32,154.14,154.27,20500.0,132.6234,132.761,132.6062,132.718,20500.0
2014-09-15 14:40:00,154.27,154.27,154.1,154.12,9300.0,132.718,132.718,132.5718,132.589,9300.0
2014-09-15 14:45:00,154.1,154.12,153.98,154.04,9500.0,132.5718,132.589,132.4685,132.5202,9500.0
2014-09-15 14:50:00,154.04,154.06,153.98,153.98,8100.0,132.5202,132.5374,132.4685,132.4685,8100.0
2014-09-15 14:55:00,154.01,154.02,153.88,153.9,9900.0,132.4944,132.503,132.3825,132.3997,9900.0
2014-09-15 15:00:00,153.9,154.01,153.85,153.95,11700.0,132.3997,132.4944,132.3567,132.4427,11700.0
2014-09-15 15:05:00,153.9,153.97,153.87,153.87,9400.0,132.3997,132.4599,132.3739,132.3739,9400.0
2014-09-15 15:10:00,153.87,153.97,153.81,153.96,16800.0,132.3739,132.4599,132.3223,132.4513,16800.0
2014-09-15 15:15:00,153.96,154.03,153.91,154.0,14600.0,132.4513,132.5116,132.4083,132.4858,14600.0
2014-09-15 15:20:00,153.97,154.04,153.94,153.99,14100.0,132.4599,132.5202,132.4341,132.4772,14100.0
2014-09-15 15:25:00,153.99,154.06,153.95,153.99,22500.0,132.4772,132.5374,132.4427,132.4772,22500.0
2014-09-15 15:30:00,154.0,154.06,153.93,154.06,17000.0,132.4858,132.5374,132.4255,132.5374,17000.0
2014-09-15 15:35:00,154.05,154.06,153.9,153.91,14500.0,132.5288,132.5374,132.3997,132.4083,14500.0
2014-09-15 15:40:00,153.92,154.0,153.91,153.98,24400.0,132.4169,132.4858,132.4083,132.4685,24400.0
2014-09-15 15:45:00,153.98,154.04,153.95,154.03,36300.0,132.4685,132.5202,132.4427,132.5116,36300.0
2014-09-15 15:50:00,154.02,154.07,153.94,154.03,53500.0,132.503,132.546,132.4341,132.5116,53500.0
2014-09-15 15:55:00,154.05,154.12,153.93,154.03,69100.0,132.5288,132.589,132.4255,132.5116,69100.0
2014-09-16 09:30:00,154.81,154.98,153.41,153.46,34200.0,133.1826,133.3288,131.9782,132.0212,34200.0
2014-09-16 09:35:00,153.43,153.71,153.14,153.14,23900.0,131.9954,132.2363,131.7459,131.7459,23900.0
2014-09-16 09:40:00,153.15,153.73,153.05,153.65,16700.0,131.7545,132.2535,131.6685,132.1846,16700.0
2014-09-16 09:45:00,153.71,153.71,153.09,153.38,32000.0,132.2363,132.2363,131.7029,131.9524,32000.0
2014-09-16 09:50:00,153.36,153.68,153.36,153.68,12100.0,131.9352,132.2105,131.9352,132.2105,12100.0
2014-09-16 09:55:00,153.69,153.69,153.5,153.59,14300.0,132.2191,132.2191,132.0556,132.133,14300.0
2014-09-16 10:00:00,153.61,153.72,153.53,153.58,24400.0,132.1502,132.2449,132.0814,132.1244,24400.0
2014-09-16 10:05:00,153.56,153.62,153.51,153.62,15900.0,132.1072,132.1588,132.0642,132.1588,15900.0
2014-09-16 10:10:00,153.62,153.71,153.53,153.61,16600.0,132.1588,132.2363,132.0814,132.1502,16600.0
2014-09-16 10:15:00,153.61,153.89,153.59,153.83,45000.0,132.1502,132.3911,132.133,132.3395,45000.0
2014-09-16 10:20:00,153.83,153.83,153.39,153.39,25800.0,132.3395,132.3395,131.961,131.961,25800.0
2014-09-16 10:25:00,153.4,153.56,153.37,153.48,22400.0,131.9696,132.1072,131.9438,132.0384,22400.0
2014-09-16 10:30:00,153.51,153.72,153.51,153.61,9500.0,132.0642,132.2449,132.0642,132.1502,9500.0
2014-09-16 10:35:00,153.65,153.94,153.56,153.94,14400.0,132.1846,132.4341,132.1072,132.4341,14400.0
2014-09-16 10:40:00,153.93,153.93,153.63,153.63,10300.0,132.4255,132.4255,132.1674,132.1674,10300.0
2014-09-16 10:45:00,153.65,153.87,153.59,153.87,10900.0,132.1846,132.3739,132.133,132.3739,10900.0
2014-09-16 10:50:00,153.8,153.99,153.75,153.96,13000.0,132.3137,132.4772,132.2707,132.4513,13000.0
2014-09-16 10:55:00,153.95,153.99,153.77,153.83,16100.0,132.4427,132.4772,132.2879,132.3395,16100.0
2014-09-16 11:00:00,153.85,154.0,153.8,153.95,22400.0,132.3567,132.4858,132.3137,132.4427,22400.0
2014-09-16 11:05:00,153.93,154.07,153.8,153.91,18700.0,132.4255,132.546,132.3137,132.4083,18700.0
2014-09-16 11:10:00,153.93,153.93,153.77,153.84,8000.0,132.4255,132.4255,132.2879,132.3481,8000.0
2014-09-16 11:15:00,153.87,153.88,153.59,153.62,9800.0,132.3739,132.3825,132.133,132.1588,9800.0
2014-09-16 11:20:00,153.64,153.98,153.64,153.98,8600.0,132.176,132.4685,132.176,132.4685,8600.0
2014-09-16 11:25:00,153.97,154.41,153.96,154.41,22200.0,132.4599,132.8385,132.4513,132.8385,22200.0
2014-09-16 11:30:00,154.46,154.66,154.38,154.45,28100.0,132.8815,133.0535,132.8127,132.8729,28100.0
2014-09-16 11:35:00,154.45,154.5,153.63,153.82,88200.0,132.8729,132.9159,132.1674,132.3309,88200.0
2014-09-16 11:40:00,153.86,153.93,153.62,153.72,22400.0,132.3653,132.4255,132.1588,132.2449,22400.0
2014-09-16 11:45:00,153.73,153.73,153.57,153.68,8700.0,132.2535,132.2535,132.1158,132.2105,8700.0
2014-09-16 11:50:00,153.71,153.96,153.71,153.93,10100.0,132.2363,132.4513,132.2363,132.4255,10100.0
2014-09-16 11:55:00,153.91,153.95,153.85,153.87,5900.0,132.4083,132.4427,132.3567,132.3739,5900.0
2014-09-16 12:00:00,153.9,153.92,153.66,153.77,14500.0,132.3997,132.4169,132.1933,132.2879,14500.0
2014-09-16 12:05:00,153.74,153.78,153.61,153.64,10000.0,132.2621,132.2965,132.1502,132.176,10000.0
2014-09-16 12:10:00,153.65,153.85,153.65,153.73,8200.0,132.1846,132.3567,132.1846,132.2535,8200.0
2014-09-16 12:15:00,153.73,153.81,153.67,153.81,8100.0,132.2535,132.3223,132.2019,132.3223,8100.0
2014-09-16 12:20:00,153.81,153.97,153.81,153.94,10300.0,132.3223,132.4599,132.3223,132.4341,10300.0
2014-09-16 12:25:00,153.95,153.97,153.83,153.89,6400.0,132.4427,132.4599,132.3395,132.3911,6400.0
2014-09-16 12:30:00,153.87,154.0,153.85,153.97,8600.0,132.3739,132.4858,132.3567,132.4599,8600.0
2014-09-16 12:35:00,153.98,154.13,153.98,154.09,8000.0,132.4685,132.5976,132.4685,132.5632,8000.0
2014-09-16 12:40:00,154.09,154.09,153.99,154.03,14100.0,132.5632,132.5632,132.4772,132.5116,14100.0
2014-09-16 12:45:00,154.04,154.12,154.03,154.07,7100.0,132.5202,132.589,132.5116,132.546,7100.0
2014-09-16 12:50:00,154.08,154.13,153.81,153.84,18700.0,132.5546,132.5976,132.3223,132.3481,18700.0
2014-09-16 12:55:00,153.86,153.93,153.81,153.84,13100.0,132.3653,132.4255,132.3223,132.3481,13100.0
2014-09-16 13:00:00,153.87,154.01,153.84,154.01,12500.0,132.3739,132.4944,132.3481,132.4944,12500.0
2014-09-16 13:05:00,154.01,154.12,153.96,153.98,14300.0,132.4944,132.589,132.4513,132.4685,14300.0
2014-09-16 13:10:00,154.01,154.01,153.87,153.92,30700.0,132.4944,132.4944,132.3739,132.4169,30700.0
2014-09-16 13:15:00,153.89,154.12,153.85,154.11,12900.0,132.3911,132.589,132.3567,132.5804,12900.0
2014-09-16 13:20:00,154.06,154.23,154.04,154.18,15000.0,132.5374,132.6836,132.5202,132.6406,15000.0
2014-09-16 13:25:00,154.16,154.19,153.99,154.01,14400.0,132.6234,132.6492,132.4772,132.4944,14400.0
2014-09-16 13:30:00,154.01,154.09,154.01,154.03,9500.0,132.4944,132.5632,132.4944,132.5116,9500.0
2014-09-16 13:35:00,154.06,154.24,154.03,154.24,10200.0,132.5374,132.6922,132.5116,132.6922,10200.0
2014-09-16 13:40:00,154.19,154.27,154.08,154.27,14000.0,132.6492,132.718,132.5546,132.718,14000.0
2014-09-16 13:45:00,154.27,154.32,154.18,154.32,9000.0,132.718,132.761,132.6406,132.761,9000.0
2014-09-16 13:50:00,154.32,154.47,154.3,154.4,13000.0,132.761,132.8901,132.7438,132.8299,13000.0
2014-09-16 13:55:00,154.42,154.5,154.42,154.47,15400.0,132.8471,132.9159,132.8471,132.8901,15400.0
2014-09-16 14:00:00,154.48,154.52,154.31,154.33,24400.0,132.8987,132.9331,132.7524,132.7697,24400.0
2014-09-16 14:05:00,154.36,154.48,154.32,154.44,13900.0,132.7955,132.8987,132.761,132.8643,13900.0
2014-09-16 14:10:00,154.45,154.73,154.45,154.7,26400.0,132.8729,133.1138,132.8729,133.088,26400.0
2014-09-16 14:15:00,154.71,154.82,154.61,154.65,24600.0,133.0966,133.1912,133.0105,133.0449,24600.0
2014-09-16 14:20:00,154.65,154.65,154.49,154.54,21300.0,133.0449,133.0449,132.9073,132.9503,21300.0
2014-09-16 14:25:00,154.57,154.78,154.57,154.77,23500.0,132.9761,133.1568,132.9761,133.1482,23500.0
2014-09-16 14:30:00,154.75,154.84,154.75,154.81,12700.0,133.131,133.2084,133.131,133.1826,12700.0
2014-09-16 14:35:00,154.82,154.93,154.81,154.87,9400.0,133.1912,133.2858,133.1826,133.2342,9400.0
2014-09-16 14:40:00,154.9,154.9,154.75,154.77,18000.0,133.26,133.26,133.131,133.1482,18000.0
2014-09-16 14:45:00,154.77,154.94,154.76,154.92,27900.0,133.1482,133.2944,133.1396,133.2772,27900.0
2014-09-16 14:50:00,154.94,154.94,154.7,154.86,33500.0,133.2944,133.2944,133.088,133.2256,33500.0
2014-09-16 14:55:00,154.86,154.96,154.85,154.92,14000.0,133.2256,133.3116,133.217,133.2772,14000.0
2014-09-16 15:00:00,154.92,155.03,154.9,154.99,26900.0,133.2772,133.3719,133.26,133.3374,26900.0
2014-09-16 15:05:00,154.99,155.06,154.95,154.96,21900.0,133.3374,133.3977,133.303,133.3116,21900.0
2014-09-16 15:10:00,154.97,155.0,154.91,155.0,20100.0,133.3202,133.3461,133.2686,133.3461,20100.0
2014-09-16 15:15:00,155.01,155.04,154.9,154.9,41400.0,133.3547,133.3805,133.26,133.26,41400.0
2014-09-16 15:20:00,154.91,154.92,154.68,154.81,32000.0,133.2686,133.2772,133.0708,133.1826,32000.0
2014-09-16 15:25:00,154.79,154.93,154.76,154.91,32700.0,133.1654,133.2858,133.1396,133.2686,32700.0
2014-09-16 15:30:00,154.93,154.93,154.7,154.91,60300.0,133.2858,133.2858,133.088,133.2686,60300.0
2014-09-16 15:35:00,154.92,155.02,154.77,154.82,31800.0,133.2772,133.3633,133.1482,133.1912,31800.0
2014-09-16 15:40:00,154.82,154.99,154.79,154.99,29000.0,133.1912,133.3374,133.1654,133.3374,29000.0
2014-09-16 15:45:00,154.98,154.99,154.76,154.85,52700.0,133.3288,133.3374,133.1396,133.217,52700.0
2014-09-16 15:50:00,154.84,154.85,154.73,154.81,78300.0,133.2084,133.217,133.1138,133.1826,78300.0
2014-09-16 15:55:00,154.81,154.81,154.61,154.69,87400.0,133.1826,133.1826,133.0105,133.0794,87400.0
2014-09-17 09:30:00,159.7,160.99,159.7,160.76,331500.0,137.3894,138.4992,137.3894,138.3014,331500.0
2014-09-17 09:35:00,160.83,160.95,160.25,160.7,151500.0,138.3616,138.4648,137.8626,138.2497,151500.0
2014-09-17 09:40:00,160.7,161.49,160.65,160.94,156400.0,138.2497,138.9294,138.2067,138.4562,156400.0
2014-09-17 09:45:00,160.91,161.49,160.91,161.45,92100.0,138.4304,138.9294,138.4304,138.895,92100.0
2014-09-17 09:50:00,161.45,161.65,160.4,160.48,106800.0,138.895,139.067,137.9917,138.0605,106800.0
2014-09-17 09:55:00,160.54,160.9,160.36,160.48,65400.0,138.1121,138.4218,137.9572,138.0605,65400.0
2014-09-17 10:00:00,160.46,160.9,160.38,160.62,44300.0,138.0433,138.4218,137.9744,138.1809,44300.0
2014-09-17 10:05:00,160.66,161.25,160.66,161.01,64800.0,138.2153,138.7229,138.2153,138.5164,64800.0
2014-09-17 10:10:00,161.01,161.03,160.7,160.78,25300.0,138.5164,138.5336,138.2497,138.3186,25300.0
2014-09-17 10:15:00,160.82,160.9,160.69,160.81,25800.0,138.353,138.4218,138.2411,138.3444,25800.0
2014-09-17 10:20:00,160.83,161.07,160.71,160.89,32600.0,138.3616,138.5681,138.2583,138.4132,32600.0
2014-09-17 10:25:00,160.89,160.9,160.7,160.7,36500.0,138.4132,138.4218,138.2497,138.2497,36500.0
2014-09-17 10:30:00,160.7,160.7,160.52,160.6,48000.0,138.2497,138.2497,138.0949,138.1637,48000.0
2014-09-17 10:35:00,160.6,160.61,160.36,160.48,146800.0,138.1637,138.1723,137.9572,138.0605,146800.0
2014-09-17 10:40:00,160.47,160.67,160.4,160.47,32200.0,138.0519,138.2239,137.9917,138.0519,32200.0
2014-09-17 10:45:00,160.42,160.52,160.42,160.45,36300.0,138.0089,138.0949,138.0089,138.0347,36300.0
2014-09-17 10:50:00,160.47,160.47,160.31,160.37,29200.0,138.0519,138.0519,137.9142,137.9658,29200.0
2014-09-17 10:55:00,160.34,160.65,160.34,160.51,36800.0,137.94,138.2067,137.94,138.0863,36800.0
2014-09-17 11:00:00,160.5,160.52,160.4,160.42,32900.0,138.0777,138.0949,137.9917,138.0089,32900.0
2014-09-17 11:05:00,160.45,160.47,160.3,160.42,120700.0,138.0347,138.0519,137.9056,138.0089,120700.0
2014-09-17 11:10:00,160.45,160.52,160.31,160.37,29000.0,138.0347,138.0949,137.9142,137.9658,29000.0
2014-09-17 11:15:00,160.37,160.38,160.08,160.23,38900.0,137.9658,137.9744,137.7164,137.8454,38900.0
2014-09-17 11:20:00,160.2,160.25,160.15,160.16,15500.0,137.8196,137.8626,137.7766,137.7852,15500.0
2014-09-17 11:25:00,160.17,160.21,160.0,160.04,15600.0,137.7938,137.8282,137.6475,137.6819,15600.0
2014-09-17 11:30:00,160.02,160.02,159.66,159.67,46900.0,137.6647,137.6647,137.355,137.3636,46900.0
2014-09-17 11:35:00,159.75,159.86,159.65,159.85,24600.0,137.4325,137.5271,137.3464,137.5185,24600.0
2014-09-17 11:40:00,159.85,159.85,159.58,159.61,17000.0,137.5185,137.5185,137.2862,137.312,17000.0
2014-09-17 11:45:00,159.62,159.65,159.54,159.58,17800.0,137.3206,137.3464,137.2518,137.2862,17800.0
2014-09-17 11:50:00,159.59,159.62,159.51,159.56,15900.0,137.2948,137.3206,137.226,137.269,15900.0
2014-09-17 11:55:00,159.56,159.56,159.48,159.53,21100.0,137.269,137.269,137.2002,137.2432,21100.0
2014-09-17 12:00:00,159.52,159.56,159.28,159.42,21900.0,137.2346,137.269,137.0281,137.1486,21900.0
2014-09-17 12:05:00,159.47,159.47,159.27,159.27,8700.0,137.1916,137.1916,137.0195,137.0195,8700.0
2014-09-17 12:10:00,159.26,159.68,159.25,159.53,21900.0,137.0109,137.3722,137.0023,137.2432,21900.0
2014-09-17 12:15:00,159.53,159.59,159.44,159.53,10100.0,137.2432,137.2948,137.1658,137.2432,10100.0
2014-09-17 12:20:00,159.56,159.56,159.38,159.42,9900.0,137.269,137.269,137.1142,137.1486,9900.0
2014-09-17 12:25:00,159.4,159.52,159.4,159.5,17800.0,137.1314,137.2346,137.1314,137.2174,17800.0
2014-09-17 12:30:00,159.49,159.56,159.47,159.53,5900.0,137.2088,137.269,137.1916,137.2432,5900.0
2014-09-17 12:35:00,159.51,159.82,159.5,159.82,13500.0,137.226,137.4927,137.2174,137.4927,13500.0
2014-09-17 12:40:00,159.81,160.0,159.8,160.0,19800.0,137.4841,137.6475,137.4755,137.6475,19800.0
2014-09-17 12:45:00,159.98,159.98,159.61,159.65,12700.0,137.6303,137.6303,137.312,137.3464,12700.0
2014-09-17 12:50:00,159.63,159.69,159.61,159.62,7600.0,137.3292,137.3808,137.312,137.3206,7600.0
2014-09-17 12:55:00,159.65,159.78,159.62,159.72,9900.0,137.3464,137.4583,137.3206,137.4067,9900.0
2014-09-17 13:00:00,159.69,159.72,159.6,159.62,6500.0,137.3808,137.4067,137.3034,137.3206,6500.0
2014-09-17 13:05:00,159.58,159.6,159.48,159.6,21300.0,137.2862,137.3034,137.2002,137.3034,21300.0
2014-09-17 13:10:00,159.58,159.65,159.48,159.52,9100.0,137.2862,137.3464,137.2002,137.2346,9100.0
2014-09-17 13:15:00,159.52,159.52,159.38,159.47,9400.0,137.2346,137.2346,137.1142,137.1916,9400.0
2014-09-17 13:20:00,159.45,159.53,159.45,159.51,10600.0,137.1744,137.2432,137.1744,137.226,10600.0
2014-09-17 13:25:00,159.52,159.74,159.52,159.68,15800.0,137.2346,137.4239,137.2346,137.3722,15800.0
2014-09-17 13:30:00,159.67,159.7,159.58,159.67,6000.0,137.3636,137.3894,137.2862,137.3636,6000.0
2014-09-17 13:35:00,159.68,159.86,159.68,159.8,14500.0,137.3722,137.5271,137.3722,137.4755,14500.0
2014-09-17 13:40:00,159.78,159.78,159.68,159.78,8500.0,137.4583,137.4583,137.3722,137.4583,8500.0
2014-09-17 13:45:00,159.75,159.76,159.55,159.55,8100.0,137.4325,137.4411,137.2604,137.2604,8100.0
2014-09-17 13:50:00,159.52,159.81,159.52,159.77,15700.0,137.2346,137.4841,137.2346,137.4497,15700.0
2014-09-17 13:55:00,159.78,159.85,159.67,159.85,21800.0,137.4583,137.5185,137.3636,137.5185,21800.0
2014-09-17 14:00:00,159.85,160.12,159.2,159.41,46900.0,137.5185,137.7508,136.9593,137.14,46900.0
2014-09-17 14:05:00,159.47,160.13,159.47,160.05,46000.0,137.1916,137.7594,137.1916,137.6906,46000.0
2014-09-17 14:10:00,160.11,160.29,160.01,160.12,74200.0,137.7422,137.897,137.6561,137.7508,74200.0
2014-09-17 14:15:00,160.12,160.2,159.85,160.14,97100.0,137.7508,137.8196,137.5185,137.768,97100.0
2014-09-17 14:20:00,160.14,160.16,159.98,160.0,26900.0,137.768,137.7852,137.6303,137.6475,26900.0
2014-09-17 14:25:00,159.99,160.0,159.85,159.94,20100.0,137.6389,137.6475,137.5185,137.5959,20100.0
2014-09-17 14:30:00,159.95,159.95,159.75,159.84,29100.0,137.6045,137.6045,137.4325,137.5099,29100.0
2014-09-17 14:35:00,159.82,159.82,159.57,159.57,20400.0,137.4927,137.4927,137.2776,137.2776,20400.0
2014-09-17 14:40:00,159.59,159.73,159.55,159.63,34700.0,137.2948,137.4153,137.2604,137.3292,34700.0
2014-09-17 14:45:00,159.63,160.02,159.55,159.97,48900.0,137.3292,137.6647,137.2604,137.6217,48900.0
2014-09-17 14:50:00,159.99,160.1,159.83,160.06,21500.0,137.6389,137.7336,137.5013,137.6992,21500.0
2014-09-17 14:55:00,160.06,160.06,159.87,159.96,16600.0,137.6992,137.6992,137.5357,137.6131,16600.0
2014-09-17 15:00:00,159.93,160.01,159.87,160.01,33300.0,137.5873,137.6561,137.5357,137.6561,33300.0
2014-09-17 15:05:00,160.0,160.06,159.87,159.87,35900.0,137.6475,137.6992,137.5357,137.5357,35900.0
2014-09-17 15:10:00,159.88,159.94,159.85,159.88,23300.0,137.5443,137.5959,137.5185,137.5443,23300.0
2014-09-17 15:15:00,159.9,160.05,159.9,159.97,32900.0,137.5615,137.6906,137.5615,137.6217,32900.0
2014-09-17 15:20:00,159.97,160.02,159.81,159.88,37400.0,137.6217,137.6647,137.4841,137.5443,37400.0
2014-09-17 15:25:00,159.92,159.95,159.74,159.8,47400.0,137.5787,137.6045,137.4239,137.4755,47400.0
2014-09-17 15:30:00,159.82,159.87,159.78,159.84,155400.0,137.4927,137.5357,137.4583,137.5099,155400.0
2014-09-17 15:35:00,159.83,159.86,159.65,159.76,48900.0,137.5013,137.5271,137.3464,137.4411,48900.0
2014-09-17 15:40:00,159.75,159.94,159.75,159.88,101100.0,137.4325,137.5959,137.4325,137.5443,101100.0
2014-09-17 15:45:00,159.87,159.93,159.76,159.8,116500.0,137.5357,137.5873,137.4411,137.4755,116500.0
2014-09-17 15:50:00,159.79,159.87,159.77,159.82,97000.0,137.4669,137.5357,137.4497,137.4927,97000.0
2014-09-17 15:55:00,159.82,159.83,159.67,159.71,123200.0,137.4927,137.5013,137.3636,137.3981,123200.0
2014-09-18 09:30:00,159.8,161.25,159.73,160.63,195800.0,137.4755,138.7229,137.4153,138.1895,195800.0
2014-09-18 09:35:00,160.49,160.97,160.37,160.57,102400.0,138.0691,138.482,137.9658,138.1379,102400.0
2014-09-18 09:40:00,160.57,160.64,159.96,160.12,86600.0,138.1379,138.1981,137.6131,137.7508,86600.0
2014-09-18 09:45:00,160.18,160.2,159.81,160.03,49200.0,137.8024,137.8196,137.4841,137.6733,49200.0
2014-09-18 09:50:00,160.02,160.2,159.85,160.18,37800.0,137.6647,137.8196,137.5185,137.8024,37800.0
2014-09-18 09:55:00,160.19,160.23,160.04,160.05,30200.0,137.811,137.8454,137.6819,137.6906,30200.0
2014-09-18 10:00:00,160.04,160.07,159.55,159.64,66500.0,137.6819,137.7078,137.2604,137.3378,66500.0
2014-09-18 10:05:00,159.64,159.91,159.48,159.91,78200.0,137.3378,137.5701,137.2002,137.5701,78200.0
2014-09-18 10:10:00,159.91,160.09,159.91,160.0,88300.0,137.5701,137.725,137.5701,137.6475,88300.0
2014-09-18 10:15:00,160.0,160.02,159.85,159.95,33800.0,137.6475,137.6647,137.5185,137.6045,33800.0
2014-09-18 10:20:00,159.95,159.97,159.83,159.85,19800.0,137.6045,137.6217,137.5013,137.5185,19800.0
2014-09-18 10:25:00,159.87,159.9,159.06,159.66,46400.0,137.5357,137.5615,136.8389,137.355,46400.0
2014-09-18 10:30:00,159.66,159.74,159.33,159.54,36100.0,137.355,137.4239,137.0711,137.2518,36100.0
2014-09-18 10:35:00,159.56,159.63,159.46,159.47,40600.0,137.269,137.3292,137.183,137.1916,40600.0
2014-09-18 10:40:00,159.48,159.54,159.45,159.48,24600.0,137.2002,137.2518,137.1744,137.2002,24600.0
2014-09-18 10:45:00,159.51,159.62,159.49,159.51,43900.0,137.226,137.3206,137.2088,137.226,43900.0
2014-09-18 10:50:00,159.52,159.55,159.46,159.54,11800.0,137.2346,137.2604,137.183,137.2518,11800.0
2014-09-18 10:55:00,159.54,159.55,159.44,159.48,15600.0,137.2518,137.2604,137.1658,137.2002,15600.0
2014-09-18 11:00:00,159.47,159.55,159.45,159.5,76000.0,137.1916,137.2604,137.1744,137.2174,76000.0
2014-09-18 11:05:00,159.51,159.54,159.48,159.48,15900.0,137.226,137.2518,137.2002,137.2002,15900.0
2014-09-18 11:10:00,159.48,159.48,159.29,159.47,14800.0,137.2002,137.2002,137.0367,137.1916,14800.0
2014-09-18 11:15:00,159.45,159.5,159.37,159.38,32600.0,137.1744,137.2174,137.1055,137.1142,32600.0
2014-09-18 11:20:00,159.38,159.43,159.36,159.43,17500.0,137.1142,137.1572,137.0969,137.1572,17500.0
2014-09-18 11:25:00,159.43,159.44,159.38,159.43,13300.0,137.1572,137.1658,137.1142,137.1572,13300.0
2014-09-18 11:30:00,159.41,159.44,159.33,159.4,20200.0,137.14,137.1658,137.0711,137.1314,20200.0
2014-09-18 11:35:00,159.41,159.44,159.34,159.34,21700.0,137.14,137.1658,137.0797,137.0797,21700.0
2014-09-18 11:40:00,159.35,159.39,159.28,159.3,16400.0,137.0883,137.1228,137.0281,137.0453,16400.0
2014-09-18 11:45:00,159.29,159.29,159.14,159.19,15600.0,137.0367,137.0367,136.9077,136.9507,15600.0
2014-09-18 11:50:00,159.16,159.27,159.16,159.22,12000.0,136.9249,137.0195,136.9249,136.9765,12000.0
2014-09-18 11:55:00,159.21,159.26,159.18,159.22,11000.0,136.9679,137.0109,136.9421,136.9765,11000.0
2014-09-18 12:00:00,159.22,159.23,159.18,159.23,6500.0,136.9765,136.9851,136.9421,136.9851,6500.0
2014-09-18 12:05:00,159.22,159.36,159.21,159.31,19600.0,136.9765,137.0969,136.9679,137.0539,19600.0
2014-09-18 12:10:00,159.31,159.33,159.27,159.27,8400.0,137.0539,137.0711,137.0195,137.0195,8400.0
2014-09-18 12:15:00,159.27,159.29,159.2,159.22,8300.0,137.0195,137.0367,136.9593,136.9765,8300.0
2014-09-18 12:20:00,159.22,159.25,159.21,159.25,8700.0,136.9765,137.0023,136.9679,137.0023,8700.0
2014-09-18 12:25:00,159.25,159.25,159.2,159.24,12300.0,137.0023,137.0023,136.9593,136.9937,12300.0
2014-09-18 12:30:00,159.22,159.27,159.17,159.24,23100.0,136.9765,137.0195,136.9335,136.9937,23100.0
2014-09-18 12:35:00,159.25,159.28,159.21,159.22,10700.0,137.0023,137.0281,136.9679,136.9765,10700.0
2014-09-18 12:40:00,159.22,159.22,159.12,159.2,16700.0,136.9765,136.9765,136.8905,136.9593,16700.0
2014-09-18 12:45:00,159.19,159.19,159.0,159.05,63500.0,136.9507,136.9507,136.7872,136.8303,63500.0
2014-09-18 12:50:00,159.07,159.11,159.06,159.09,11800.0,136.8475,136.8819,136.8389,136.8647,11800.0
2014-09-18 12:55:00,159.1,159.11,159.07,159.08,9400.0,136.8733,136.8819,136.8475,136.8561,9400.0
2014-09-18 13:00:00,159.06,159.11,159.06,159.1,12200.0,136.8389,136.8819,136.8389,136.8733,12200.0
2014-09-18 13:05:00,159.1,159.19,159.09,159.16,8700.0,136.8733,136.9507,136.8647,136.9249,8700.0
2014-09-18 13:10:00,159.14,159.28,159.13,159.28,12200.0,136.9077,137.0281,136.8991,137.0281,12200.0
2014-09-18 13:15:00,159.28,159.3,159.0,159.07,50200.0,137.0281,137.0453,136.7872,136.8475,50200.0
2014-09-18 13:20:00,159.08,159.09,158.85,158.85,22100.0,136.8561,136.8647,136.6582,136.6582,22100.0
2014-09-18 13:25:00,158.86,159.17,158.85,159.15,19700.0,136.6668,136.9335,136.6582,136.9163,19700.0
2014-09-18 13:30:00,159.15,159.15,159.05,159.1,8300.0,136.9163,136.9163,136.8303,136.8733,8300.0
2014-09-18 13:35:00,159.09,159.15,159.08,159.11,6700.0,136.8647,136.9163,136.8561,136.8819,6700.0
2014-09-18 13:40:00,159.1,159.17,159.03,159.12,34900.0,136.8733,136.9335,136.813,136.8905,34900.0
2014-09-18 13:45:00,159.12,159.15,159.1,159.11,9100.0,136.8905,136.9163,136.8733,136.8819,9100.0
2014-09-18 13:50:00,159.1,159.21,159.07,159.08,54100.0,136.8733,136.9679,136.8475,136.8561,54100.0
2014-09-18 13:55:00,159.1,159.21,159.07,159.16,125200.0,136.8733,136.9679,136.8475,136.9249,125200.0
2014-09-18 14:00:00,159.15,159.34,159.05,159.1,90000.0,136.9163,137.0797,136.8303,136.8733,90000.0
2014-09-18 14:05:00,159.12,159.15,159.02,159.08,20700.0,136.8905,136.9163,136.8044,136.8561,20700.0
2014-09-18 14:10:00,159.08,159.13,159.07,159.11,17000.0,136.8561,136.8991,136.8475,136.8819,17000.0
2014-09-18 14:15:00,159.12,159.12,159.02,159.07,20600.0,136.8905,136.8905,136.8044,136.8475,20600.0
2014-09-18 14:20:00,159.08,159.08,158.95,158.97,18600.0,136.8561,136.8561,136.7442,136.7614,18600.0
2014-09-18 14:25:00,158.99,159.05,158.92,159.04,18300.0,136.7786,136.8303,136.7184,136.8217,18300.0
2014-09-18 14:30:00,159.04,159.18,159.04,159.15,34000.0,136.8217,136.9421,136.8217,136.9163,34000.0
2014-09-18 14:35:00,159.13,159.15,159.1,159.12,21700.0,136.8991,136.9163,136.8733,136.8905,21700.0
2014-09-18 14:40:00,159.12,159.15,159.06,159.1,51200.0,136.8905,136.9163,136.8389,136.8733,51200.0
2014-09-18 14:45:00,159.1,159.16,158.9,158.95,32400.0,136.8733,136.9249,136.7012,136.7442,32400.0
2014-09-18 14:50:00,158.95,159.03,158.95,159.0,22000.0,136.7442,136.813,136.7442,136.7872,22000.0
2014-09-18 14:55:00,159.01,159.02,158.93,159.01,17600.0,136.7958,136.8044,136.727,136.7958,17600.0
2014-09-18 15:00:00,159.0,159.06,158.99,159.02,14300.0,136.7872,136.8389,136.7786,136.8044,14300.0
2014-09-18 15:05:00,159.03,159.09,159.0,159.0,37000.0,136.813,136.8647,136.7872,136.7872,37000.0
2014-09-18 15:10:00,158.99,159.03,158.95,158.97,106400.0,136.7786,136.813,136.7442,136.7614,106400.0
2014-09-18 15:15:00,158.96,158.97,158.88,158.91,35900.0,136.7528,136.7614,136.684,136.7098,35900.0
2014-09-18 15:20:00,158.91,158.94,158.76,158.76,66200.0,136.7098,136.7356,136.5808,136.5808,66200.0
2014-09-18 15:25:00,158.76,159.18,158.69,159.15,70800.0,136.5808,136.9421,136.5205,136.9163,70800.0
2014-09-18 15:30:00,159.14,159.28,159.11,159.28,30800.0,136.9077,137.0281,136.8819,137.0281,30800.0
2014-09-18 15:35:00,159.28,159.33,159.12,159.24,44400.0,137.0281,137.0711,136.8905,136.9937,44400.0
2014-09-18 15:40:00,159.25,159.25,158.98,159.02,36600.0,137.0023,137.0023,136.77,136.8044,36600.0
2014-09-18 15:45:00,159.02,159.09,158.97,159.09,116700.0,136.8044,136.8647,136.7614,136.8647,116700.0
2014-09-18 15:50:00,159.09,159.11,158.97,159.02,69900.0,136.8647,136.8819,136.7614,136.8044,69900.0
2014-09-18 15:55:00,159.02,159.06,158.88,158.95,75100.0,136.8044,136.8389,136.684,136.7442,75100.0
2014-09-19 09:30:00,160.09,160.26,159.76,159.76,287800.0,137.725,137.8712,137.4411,137.4411,287800.0
2014-09-19 09:35:00,159.81,159.97,159.45,159.73,51500.0,137.4841,137.6217,137.1744,137.4153,51500.0
2014-09-19 09:40:00,159.73,159.86,159.45,159.5,45100.0,137.4153,137.5271,137.1744,137.2174,45100.0
2014-09-19 09:45:00,159.53,159.93,159.5,159.66,41400.0,137.2432,137.5873,137.2174,137.355,41400.0
2014-09-19 09:50:00,159.72,159.93,159.68,159.82,18900.0,137.4067,137.5873,137.3722,137.4927,18900.0
2014-09-19 09:55:00,159.82,159.87,159.53,159.62,35400.0,137.4927,137.5357,137.2432,137.3206,35400.0
2014-09-19 10:00:00,159.65,159.65,159.46,159.5,32200.0,137.3464,137.3464,137.183,137.2174,32200.0
2014-09-19 10:05:00,159.49,159.58,159.32,159.48,70200.0,137.2088,137.2862,137.0625,137.2002,70200.0
2014-09-19 10:10:00,159.56,159.6,159.38,159.48,53400.0,137.269,137.3034,137.1142,137.2002,53400.0
2014-09-19 10:15:00,159.48,159.48,159.37,159.47,36600.0,137.2002,137.2002,137.1055,137.1916,36600.0
2014-09-19 10:20:00,159.5,159.81,159.5,159.76,31900.0,137.2174,137.4841,137.2174,137.4411,31900.0
2014-09-19 10:25:00,159.77,159.78,159.66,159.74,16200.0,137.4497,137.4583,137.355,137.4239,16200.0
2014-09-19 10:30:00,159.73,159.8,159.69,159.78,14000.0,137.4153,137.4755,137.3808,137.4583,14000.0
2014-09-19 10:35:00,159.78,159.79,159.69,159.75,26200.0,137.4583,137.4669,137.3808,137.4325,26200.0
2014-09-19 10:40:00,159.78,159.79,159.65,159.73,18400.0,137.4583,137.4669,137.3464,137.4153,18400.0
2014-09-19 10:45:00,159.73,159.76,159.5,159.5,73900.0,137.4153,137.4411,137.2174,137.2174,73900.0
2014-09-19 10:50:00,159.47,159.5,159.34,159.4,24600.0,137.1916,137.2174,137.0797,137.1314,24600.0
2014-09-19 10:55:00,159.4,159.41,159.05,159.25,36800.0,137.1314,137.14,136.8303,137.0023,36800.0
2014-09-19 11:00:00,159.25,159.6,159.23,159.6,74300.0,137.0023,137.3034,136.9851,137.3034,74300.0
2014-09-19 11:05:00,159.63,159.65,159.46,159.5,18100.0,137.3292,137.3464,137.183,137.2174,18100.0
2014-09-19 11:10:00,159.49,159.55,159.42,159.43,11300.0,137.2088,137.2604,137.1486,137.1572,11300.0
2014-09-19 11:15:00,159.43,159.52,159.36,159.5,13700.0,137.1572,137.2346,137.0969,137.2174,13700.0
2014-09-19 11:20:00,159.5,159.51,159.35,159.49,11100.0,137.2174,137.226,137.0883,137.2088,11100.0
2014-09-19 11:25:00,159.51,159.51,159.25,159.26,15100.0,137.226,137.226,137.0023,137.0109,15100.0
2014-09-19 11:30:00,159.24,159.24,158.98,159.0,10000.0,136.9937,136.9937,136.77,136.7872,10000.0
2014-09-19 11:35:00,158.98,159.0,158.78,158.89,17200.0,136.77,136.7872,136.598,136.6926,17200.0
2014-09-19 11:40:00,158.88,158.89,158.76,158.82,6500.0,136.684,136.6926,136.5808,136.6324,6500.0
2014-09-19 11:45:00,158.83,158.9,158.65,158.65,9600.0,136.641,136.7012,136.4861,136.4861,9600.0
2014-09-19 11:50:00,158.66,158.93,158.65,158.92,8300.0,136.4947,136.727,136.4861,136.7184,8300.0
2014-09-19 11:55:00,158.93,159.02,158.91,159.02,11700.0,136.727,136.8044,136.7098,136.8044,11700.0
2014-09-19 12:00:00,159.03,159.06,158.81,158.81,6800.0,136.813,136.8389,136.6238,136.6238,6800.0
2014-09-19 12:05:00,158.77,158.89,158.7,158.79,8400.0,136.5894,136.6926,136.5292,136.6066,8400.0
2014-09-19 12:10:00,158.78,158.96,158.78,158.93,6700.0,136.598,136.7528,136.598,136.727,6700.0
2014-09-19 12:15:00,158.92,159.05,158.89,158.95,13600.0,136.7184,136.8303,136.6926,136.7442,13600.0
2014-09-19 12:20:00,158.95,159.07,158.95,159.06,6800.0,136.7442,136.8475,136.7442,136.8389,6800.0
2014-09-19 12:25:00,159.06,159.21,159.02,159.13,10400.0,136.8389,136.9679,136.8044,136.8991,10400.0
2014-09-19 12:30:00,159.12,159.12,158.92,158.94,8000.0,136.8905,136.8905,136.7184,136.7356,8000.0
2014-09-19 12:35:00,158.98,159.03,158.94,158.99,12200.0,136.77,136.813,136.7356,136.7786,12200.0
2014-09-19 12:40:00,159.0,159.03,158.87,158.96,11300.0,136.7872,136.813,136.6754,136.7528,11300.0
2014-09-19 12:45:00,158.95,159.03,158.93,158.98,14000.0,136.7442,136.813,136.727,136.77,14000.0
2014-09-19 12:50:00,158.97,159.0,158.76,158.76,13100.0,136.7614,136.7872,136.5808,136.5808,13100.0
2014-09-19 12:55:00,158.76,158.91,158.76,158.85,12500.0,136.5808,136.7098,136.5808,136.6582,12500.0
2014-09-19 13:00:00,158.85,158.9,158.68,158.76,7600.0,136.6582,136.7012,136.5119,136.5808,7600.0
2014-09-19 13:05:00,158.74,158.78,158.67,158.69,7400.0,136.5636,136.598,136.5033,136.5205,7400.0
2014-09-19 13:10:00,158.71,158.73,158.63,158.71,16200.0,136.5378,136.555,136.4689,136.5378,16200.0
2014-09-19 13:15:00,158.72,158.72,158.65,158.68,7100.0,136.5464,136.5464,136.4861,136.5119,7100.0
2014-09-19 13:20:00,158.68,158.82,158.67,158.81,11500.0,136.5119,136.6324,136.5033,136.6238,11500.0
2014-09-19 13:25:00,158.79,158.83,158.78,158.78,18800.0,136.6066,136.641,136.598,136.598,18800.0
2014-09-19 13:30:00,158.79,158.85,158.76,158.77,8600.0,136.6066,136.6582,136.5808,136.5894,8600.0
2014-09-19 13:35:00,158.76,158.79,158.63,158.63,8000.0,136.5808,136.6066,136.4689,136.4689,8000.0
2014-09-19 13:40:00,158.64,158.67,158.57,158.64,28000.0,136.4775,136.5033,136.4173,136.4775,28000.0
2014-09-19 13:45:00,158.64,158.76,158.6,158.72,8600.0,136.4775,136.5808,136.4431,136.5464,8600.0
2014-09-19 13:50:00,158.72,158.86,158.72,158.84,10500.0,136.5464,136.6668,136.5464,136.6496,10500.0
2014-09-19 13:55:00,158.84,158.86,158.69,158.69,29300.0,136.6496,136.6668,136.5205,136.5205,29300.0
2014-09-19 14:00:00,158.73,158.79,158.69,158.75,17500.0,136.555,136.6066,136.5205,136.5722,17500.0
2014-09-19 14:05:00,158.75,158.82,158.75,158.79,13600.0,136.5722,136.6324,136.5722,136.6066,13600.0
2014-09-19 14:10:00,158.79,158.82,158.71,158.74,19400.0,136.6066,136.6324,136.5378,136.5636,19400.0
2014-09-19 14:15:00,158.76,158.82,158.73,158.8,58800.0,136.5808,136.6324,136.555,136.6152,58800.0
2014-09-19 14:20:00,158.8,158.84,158.75,158.84,60000.0,136.6152,136.6496,136.5722,136.6496,60000.0
2014-09-19 14:25:00,158.85,158.94,158.77,158.92,64000.0,136.6582,136.7356,136.5894,136.7184,64000.0
2014-09-19 14:30:00,158.95,158.95,158.78,158.85,29900.0,136.7442,136.7442,136.598,136.6582,29900.0
2014-09-19 14:35:00,158.86,158.88,158.79,158.79,28500.0,136.6668,136.684,136.6066,136.6066,28500.0
2014-09-19 14:40:00,158.81,158.83,158.79,158.8,18200.0,136.6238,136.641,136.6066,136.6152,18200.0
2014-09-19 14:45:00,158.81,158.82,158.73,158.78,95900.0,136.6238,136.6324,136.555,136.598,95900.0
2014-09-19 14:50:00,158.78,158.78,158.74,158.76,26500.0,136.598,136.598,136.5636,136.5808,26500.0
2014-09-19 14:55:00,158.75,158.77,158.7,158.77,27600.0,136.5722,136.5894,136.5292,136.5894,27600.0
2014-09-19 15:00:00,158.77,158.78,158.74,158.76,23200.0,136.5894,136.598,136.5636,136.5808,23200.0
2014-09-19 15:05:00,158.76,158.76,158.71,158.71,18900.0,136.5808,136.5808,136.5378,136.5378,18900.0
2014-09-19 15:10:00,158.71,158.72,158.61,158.63,15000.0,136.5378,136.5464,136.4517,136.4689,15000.0
2014-09-19 15:15:00,158.62,158.79,158.62,158.72,88400.0,136.4603,136.6066,136.4603,136.5464,88400.0
2014-09-19 15:20:00,158.74,158.75,158.65,158.65,18300.0,136.5636,136.5722,136.4861,136.4861,18300.0
2014-09-19 15:25:00,158.64,158.64,158.52,158.53,22900.0,136.4775,136.4775,136.3743,136.3829,22900.0
2014-09-19 15:30:00,158.54,158.72,158.5,158.72,28300.0,136.3915,136.5464,136.3571,136.5464,28300.0
2014-09-19 15:35:00,158.72,158.82,158.71,158.78,29400.0,136.5464,136.6324,136.5378,136.598,29400.0
2014-09-19 15:40:00,158.77,158.83,158.65,158.8,35300.0,136.5894,136.641,136.4861,136.6152,35300.0
2014-09-19 15:45:00,158.83,158.98,158.81,158.91,82900.0,136.641,136.77,136.6238,136.7098,82900.0
2014-09-19 15:50:00,158.91,158.92,158.74,158.8,102300.0,136.7098,136.7184,136.5636,136.6152,102300.0
2014-09-19 15:55:00,158.81,158.88,158.38,158.44,203800.0,136.6238,136.684,136.2539,136.3055,203800.0
2014-09-22 09:30:00,158.01,158.84,158.0,158.35,56000.0,135.9355,136.6496,135.9269,136.228,56000.0
2014-09-22 09:35:00,158.33,158.37,158.08,158.08,19700.0,136.2108,136.2453,135.9958,135.9958,19700.0
2014-09-22 09:40:00,158.08,158.18,157.97,157.97,42900.0,135.9958,136.0818,135.9011,135.9011,42900.0
2014-09-22 09:45:00,158.01,158.09,157.97,158.02,11300.0,135.9355,136.0044,135.9011,135.9441,11300.0
2014-09-22 09:50:00,157.97,158.06,157.96,158.05,9900.0,135.9011,135.9786,135.8925,135.97,9900.0
2014-09-22 09:55:00,158.05,158.07,157.9,158.05,18300.0,135.97,135.9872,135.8409,135.97,18300.0
2014-09-22 10:00:00,158.07,158.18,158.0,158.18,22800.0,135.9872,136.0818,135.9269,136.0818,22800.0
2014-09-22 10:05:00,158.14,158.65,158.14,158.61,14800.0,136.0474,136.4861,136.0474,136.4517,14800.0
2014-09-22 10:10:00,158.62,158.63,158.5,158.5,12100.0,136.4603,136.4689,136.3571,136.3571,12100.0
2014-09-22 10:15:00,158.49,158.63,158.43,158.63,34200.0,136.3485,136.4689,136.2969,136.4689,34200.0
2014-09-22 10:20:00,158.61,158.71,158.6,158.66,19200.0,136.4517,136.5378,136.4431,136.4947,19200.0
2014-09-22 10:25:00,158.67,158.8,158.57,158.74,23500.0,136.5033,136.6152,136.4173,136.5636,23500.0
2014-09-22 10:30:00,158.74,158.76,158.61,158.74,10100.0,136.5636,136.5808,136.4517,136.5636,10100.0
2014-09-22 10:35:00,158.74,158.8,158.68,158.74,12100.0,136.5636,136.6152,136.5119,136.5636,12100.0
2014-09-22 10:40:00,158.74,158.74,158.59,158.74,17300.0,136.5636,136.5636,136.4345,136.5636,17300.0
2014-09-22 10:45:00,158.76,158.85,158.66,158.67,27200.0,136.5808,136.6582,136.4947,136.5033,27200.0
2014-09-22 10:50:00,158.63,158.71,158.56,158.6,17400.0,136.4689,136.5378,136.4087,136.4431,17400.0
2014-09-22 10:55:00,158.59,158.77,158.57,158.68,24500.0,136.4345,136.5894,136.4173,136.5119,24500.0
2014-09-22 11:00:00,158.64,158.68,158.49,158.54,19900.0,136.4775,136.5119,136.3485,136.3915,19900.0
2014-09-22 11:05:00,158.55,158.59,158.47,158.52,13100.0,136.4001,136.4345,136.3313,136.3743,13100.0
2014-09-22 11:10:00,158.52,158.55,158.44,158.55,17200.0,136.3743,136.4001,136.3055,136.4001,17200.0
2014-09-22 11:15:00,158.54,158.63,158.52,158.52,26600.0,136.3915,136.4689,136.3743,136.3743,26600.0
2014-09-22 11:20:00,158.5,158.54,158.46,158.47,7800.0,136.3571,136.3915,136.3227,136.3313,7800.0
2014-09-22 11:25:00,158.48,158.51,158.45,158.49,9500.0,136.3399,136.3657,136.3141,136.3485,9500.0
2014-09-22 11:30:00,158.46,158.54,158.46,158.49,12300.0,136.3227,136.3915,136.3227,136.3485,12300.0
2014-09-22 11:35:00,158.48,158.58,158.4,158.41,10600.0,136.3399,136.4259,136.2711,136.2797,10600.0
2014-09-22 11:40:00,158.42,158.43,158.33,158.39,10600.0,136.2883,136.2969,136.2108,136.2625,10600.0
2014-09-22 11:45:00,158.35,158.44,158.32,158.37,20600.0,136.228,136.3055,136.2022,136.2453,20600.0
2014-09-22 11:50:00,158.4,158.4,158.19,158.27,22500.0,136.2711,136.2711,136.0904,136.1592,22500.0
2014-09-22 11:55:00,158.23,158.25,158.13,158.15,26200.0,136.1248,136.142,136.0388,136.056,26200.0
2014-09-22 12:00:00,158.13,158.16,158.08,158.11,14900.0,136.0388,136.0646,135.9958,136.0216,14900.0
2014-09-22 12:05:00,158.13,158.15,158.08,158.13,19000.0,136.0388,136.056,135.9958,136.0388,19000.0
2014-09-22 12:10:00,158.15,158.17,158.08,158.17,25100.0,136.056,136.0732,135.9958,136.0732,25100.0
2014-09-22 12:15:00,158.14,158.24,158.11,158.11,8300.0,136.0474,136.1334,136.0216,136.0216,8300.0
2014-09-22 12:20:00,158.14,158.23,158.11,158.19,11400.0,136.0474,136.1248,136.0216,136.0904,11400.0
2014-09-22 12:25:00,158.17,158.22,158.11,158.21,7200.0,136.0732,136.1162,136.0216,136.1076,7200.0
2014-09-22 12:30:00,158.21,158.22,158.16,158.2,5000.0,136.1076,136.1162,136.0646,136.099,5000.0
2014-09-22 12:35:00,158.2,158.21,158.14,158.19,9500.0,136.099,136.1076,136.0474,136.0904,9500.0
2014-09-22 12:40:00,158.23,158.23,158.13,158.15,8100.0,136.1248,136.1248,136.0388,136.056,8100.0
2014-09-22 12:45:00,158.14,158.25,158.14,158.25,5300.0,136.0474,136.142,136.0474,136.142,5300.0
2014-09-22 12:50:00,158.22,158.22,158.15,158.18,6000.0,136.1162,136.1162,136.056,136.0818,6000.0
2014-09-22 12:55:00,158.19,158.24,158.13,158.17,6400.0,136.0904,136.1334,136.0388,136.0732,6400.0
2014-09-22 13:00:00,158.13,158.17,158.08,158.08,9200.0,136.0388,136.0732,135.9958,135.9958,9200.0
2014-09-22 13:05:00,158.08,158.14,157.99,157.99,8500.0,135.9958,136.0474,135.9183,135.9183,8500.0
2014-09-22 13:10:00,157.99,158.0,157.88,157.89,6900.0,135.9183,135.9269,135.8237,135.8323,6900.0
2014-09-22 13:15:00,157.91,157.98,157.88,157.88,6200.0,135.8495,135.9097,135.8237,135.8237,6200.0
2014-09-22 13:20:00,157.87,157.93,157.82,157.86,6900.0,135.8151,135.8667,135.7721,135.8065,6900.0
2014-09-22 13:25:00,157.86,158.04,157.84,158.04,6300.0,135.8065,135.9614,135.7893,135.9614,6300.0
2014-09-22 13:30:00,158.04,158.13,158.04,158.11,10200.0,135.9614,136.0388,135.9614,136.0216,10200.0
2014-09-22 13:35:00,158.09,158.15,158.07,158.11,10800.0,136.0044,136.056,135.9872,136.0216,10800.0
2014-09-22 13:40:00,158.1,158.14,158.06,158.11,7900.0,136.013,136.0474,135.9786,136.0216,7900.0
2014-09-22 13:45:00,158.12,158.18,158.11,158.17,6200.0,136.0302,136.0818,136.0216,136.0732,6200.0
2014-09-22 13:50:00,158.17,158.22,158.14,158.19,4100.0,136.0732,136.1162,136.0474,136.0904,4100.0
2014-09-22 13:55:00,158.19,158.19,158.07,158.09,7900.0,136.0904,136.0904,135.9872,136.0044,7900.0
2014-09-22 14:00:00,158.09,158.19,158.07,158.15,9500.0,136.0044,136.0904,135.9872,136.056,9500.0
2014-09-22 14:05:00,158.12,158.18,158.09,158.1,32100.0,136.0302,136.0818,136.0044,136.013,32100.0
2014-09-22 14:10:00,158.12,158.15,158.05,158.12,35900.0,136.0302,136.056,135.97,136.0302,35900.0
2014-09-22 14:15:00,158.07,158.16,158.04,158.06,8500.0,135.9872,136.0646,135.9614,135.9786,8500.0
2014-09-22 14:20:00,158.09,158.19,158.09,158.17,12500.0,136.0044,136.0904,136.0044,136.0732,12500.0
2014-09-22 14:25:00,158.15,158.19,158.04,158.04,21400.0,136.056,136.0904,135.9614,135.9614,21400.0
2014-09-22 14:30:00,158.06,158.07,157.99,158.0,7800.0,135.9786,135.9872,135.9183,135.9269,7800.0
2014-09-22 14:35:00,158.01,158.03,157.9,157.97,10700.0,135.9355,135.9528,135.8409,135.9011,10700.0
2014-09-22 14:40:00,157.95,157.99,157.88,157.97,14100.0,135.8839,135.9183,135.8237,135.9011,14100.0
2014-09-22 14:45:00,157.98,158.11,157.97,158.09,6400.0,135.9097,136.0216,135.9011,136.0044,6400.0
2014-09-22 14:50:00,158.1,158.15,158.08,158.12,12200.0,136.013,136.056,135.9958,136.0302,12200.0
2014-09-22 14:55:00,158.12,158.19,158.09,158.09,6500.0,136.0302,136.0904,136.0044,136.0044,6500.0
2014-09-22 15:00:00,158.09,158.19,158.05,158.05,8300.0,136.0044,136.0904,135.97,135.97,8300.0
2014-09-22 15:05:00,158.03,158.04,157.93,157.95,15300.0,135.9528,135.9614,135.8667,135.8839,15300.0
2014-09-22 15:10:00,157.94,157.96,157.89,157.9,10400.0,135.8753,135.8925,135.8323,135.8409,10400.0
2014-09-22 15:15:00,157.9,157.96,157.87,157.93,16800.0,135.8409,135.8925,135.8151,135.8667,16800.0
2014-09-22 15:20:00,157.91,157.99,157.91,157.95,18600.0,135.8495,135.9183,135.8495,135.8839,18600.0
2014-09-22 15:25:00,157.95,158.0,157.9,158.0,11300.0,135.8839,135.9269,135.8409,135.9269,11300.0
2014-09-22 15:30:00,158.0,158.0,157.9,157.92,11900.0,135.9269,135.9269,135.8409,135.8581,11900.0
2014-09-22 15:35:00,157.9,158.03,157.89,158.0,11800.0,135.8409,135.9528,135.8323,135.9269,11800.0
2014-09-22 15:40:00,158.01,158.15,158.0,158.1,14800.0,135.9355,136.056,135.9269,136.013,14800.0
2014-09-22 15:45:00,158.11,158.16,158.07,158.12,23100.0,136.0216,136.0646,135.9872,136.0302,23100.0
2014-09-22 15:50:00,158.11,158.13,158.07,158.1,69000.0,136.0216,136.0388,135.9872,136.013,69000.0
2014-09-22 15:55:00,158.1,158.1,157.81,157.86,88400.0,136.013,136.013,135.7635,135.8065,88400.0
2014-09-23 09:30:00,157.59,158.29,157.46,158.12,24200.0,135.5742,136.1764,135.4624,136.0302,24200.0
2014-09-23 09:35:00,158.2,158.28,157.97,158.12,7100.0,136.099,136.1678,135.9011,136.0302,7100.0
2014-09-23 09:40:00,158.25,158.25,157.97,158.0,14400.0,136.142,136.142,135.9011,135.9269,14400.0
2014-09-23 09:45:00,158.0,158.5,157.94,158.49,13800.0,135.9269,136.3571,135.8753,136.3485,13800.0
2014-09-23 09:50:00,158.5,158.57,158.44,158.5,16900.0,136.3571,136.4173,136.3055,136.3571,16900.0
2014-09-23 09:55:00,158.55,158.97,158.5,158.93,13800.0,136.4001,136.7614,136.3571,136.727,13800.0
2014-09-23 10:00:00,158.94,159.0,158.89,158.94,25100.0,136.7356,136.7872,136.6926,136.7356,25100.0
2014-09-23 10:05:00,158.94,158.95,158.77,158.8,18400.0,136.7356,136.7442,136.5894,136.6152,18400.0
2014-09-23 10:10:00,158.81,158.83,158.6,158.63,18700.0,136.6238,136.641,136.4431,136.4689,18700.0
2014-09-23 10:15:00,158.67,158.77,158.6,158.68,12700.0,136.5033,136.5894,136.4431,136.5119,12700.0
2014-09-23 10:20:00,158.64,158.94,158.64,158.87,22100.0,136.4775,136.7356,136.4775,136.6754,22100.0
2014-09-23 10:25:00,158.89,158.89,158.75,158.78,29600.0,136.6926,136.6926,136.5722,136.598,29600.0
2014-09-23 10:30:00,158.72,158.75,158.6,158.65,19600.0,136.5464,136.5722,136.4431,136.4861,19600.0
2014-09-23 10:35:00,158.68,158.7,158.5,158.52,13600.0,136.5119,136.5292,136.3571,136.3743,13600.0
2014-09-23 10:40:00,158.52,158.67,158.48,158.65,6300.0,136.3743,136.5033,136.3399,136.4861,6300.0
2014-09-23 10:45:00,158.65,158.65,158.46,158.55,10800.0,136.4861,136.4861,136.3227,136.4001,10800.0
2014-09-23 10:50:00,158.55,158.91,158.53,158.81,30300.0,136.4001,136.7098,136.3829,136.6238,30300.0
2014-09-23 10:55:00,158.83,158.83,158.61,158.66,13000.0,136.641,136.641,136.4517,136.4947,13000.0
2014-09-23 11:00:00,158.66,158.91,158.66,158.76,10200.0,136.4947,136.7098,136.4947,136.5808,10200.0
2014-09-23 11:05:00,158.74,158.78,158.67,158.74,7300.0,136.5636,136.598,136.5033,136.5636,7300.0
2014-09-23 11:10:00,158.74,158.74,158.4,158.4,11600.0,136.5636,136.5636,136.2711,136.2711,11600.0
2014-09-23 11:15:00,158.4,158.58,158.4,158.49,7400.0,136.2711,136.4259,136.2711,136.3485,7400.0
2014-09-23 11:20:00,158.49,158.72,158.49,158.65,9800.0,136.3485,136.5464,136.3485,136.4861,9800.0
2014-09-23 11:25:00,158.62,158.66,158.57,158.65,6700.0,136.4603,136.4947,136.4173,136.4861,6700.0
2014-09-23 11:30:00,158.64,158.82,158.64,158.7,11200.0,136.4775,136.6324,136.4775,136.5292,11200.0
2014-09-23 11:35:00,158.71,158.95,158.68,158.93,9000.0,136.5378,136.7442,136.5119,136.727,9000.0
2014-09-23 11:40:00,158.93,158.95,158.86,158.89,8300.0,136.727,136.7442,136.6668,136.6926,8300.0
2014-09-23 11:45:00,158.89,158.91,158.79,158.81,7100.0,136.6926,136.7098,136.6066,136.6238,7100.0
2014-09-23 11:50:00,158.81,158.92,158.78,158.84,10100.0,136.6238,136.7184,136.598,136.6496,10100.0
2014-09-23 11:55:00,158.81,158.94,158.81,158.93,10400.0,136.6238,136.7356,136.6238,136.727,10400.0
2014-09-23 12:00:00,158.93,159.0,158.89,158.95,16600.0,136.727,136.7872,136.6926,136.7442,16600.0
2014-09-23 12:05:00,158.91,158.97,158.82,158.82,11800.0,136.7098,136.7614,136.6324,136.6324,11800.0
2014-09-23 12:10:00,158.8,158.81,158.69,158.73,5400.0,136.6152,136.6238,136.5205,136.555,5400.0
2014-09-23 12:15:00,158.76,158.89,158.76,158.88,4500.0,136.5808,136.6926,136.5808,136.684,4500.0
2014-09-23 12:20:00,158.88,158.91,158.69,158.69,4600.0,136.684,136.7098,136.5205,136.5205,4600.0
2014-09-23 12:25:00,158.68,158.71,158.56,158.59,7700.0,136.5119,136.5378,136.4087,136.4345,7700.0
2014-09-23 12:30:00,158.58,158.73,158.58,158.68,5100.0,136.4259,136.555,136.4259,136.5119,5100.0
2014-09-23 12:35:00,158.69,158.87,158.68,158.79,9100.0,136.5205,136.6754,136.5119,136.6066,9100.0
2014-09-23 12:40:00,158.76,158.84,158.72,158.81,6000.0,136.5808,136.6496,136.5464,136.6238,6000.0
2014-09-23 12:45:00,158.78,158.8,158.6,158.6,4800.0,136.598,136.6152,136.4431,136.4431,4800.0
2014-09-23 12:50:00,158.59,158.59,158.46,158.48,14500.0,136.4345,136.4345,136.3227,136.3399,14500.0
2014-09-23 12:55:00,158.48,158.63,158.48,158.59,11400.0,136.3399,136.4689,136.3399,136.4345,11400.0
2014-09-23 13:00:00,158.58,158.58,158.49,158.53,7000.0,136.4259,136.4259,136.3485,136.3829,7000.0
2014-09-23 13:05:00,158.5,158.57,158.44,158.44,8300.0,136.3571,136.4173,136.3055,136.3055,8300.0
2014-09-23 13:10:00,158.45,158.54,158.3,158.34,8900.0,136.3141,136.3915,136.185,136.2194,8900.0
2014-09-23 13:15:00,158.3,158.33,158.23,158.32,8400.0,136.185,136.2108,136.1248,136.2022,8400.0
2014-09-23 13:20:00,158.38,158.45,158.22,158.29,10100.0,136.2539,136.3141,136.1162,136.1764,10100.0
2014-09-23 13:25:00,158.3,158.33,158.15,158.15,10600.0,136.185,136.2108,136.056,136.056,10600.0
2014-09-23 13:30:00,158.18,158.24,158.03,158.19,16200.0,136.0818,136.1334,135.9528,136.0904,16200.0
2014-09-23 13:35:00,158.14,158.22,158.09,158.17,6500.0,136.0474,136.1162,136.0044,136.0732,6500.0
2014-09-23 13:40:00,158.23,158.27,158.14,158.18,10100.0,136.1248,136.1592,136.0474,136.0818,10100.0
2014-09-23 13:45:00,158.2,158.4,158.15,158.39,17800.0,136.099,136.2711,136.056,136.2625,17800.0
2014-09-23 13:50:00,158.41,158.47,158.36,158.38,9500.0,136.2797,136.3313,136.2366,136.2539,9500.0
2014-09-23 13:55:00,158.38,158.38,158.28,158.35,15300.0,136.2539,136.2539,136.1678,136.228,15300.0
2014-09-23 14:00:00,158.34,158.5,158.32,158.37,16300.0,136.2194,136.3571,136.2022,136.2453,16300.0
2014-09-23 14:05:00,158.37,158.43,158.36,158.39,17500.0,136.2453,136.2969,136.2366,136.2625,17500.0
2014-09-23 14:10:00,158.42,158.53,158.38,158.4,8000.0,136.2883,136.3829,136.2539,136.2711,8000.0
2014-09-23 14:15:00,158.4,158.45,158.38,158.41,5500.0,136.2711,136.3141,136.2539,136.2797,5500.0
2014-09-23 14:20:00,158.39,158.43,158.21,158.23,18700.0,136.2625,136.2969,136.1076,136.1248,18700.0
2014-09-23 14:25:00,158.22,158.49,158.21,158.43,9100.0,136.1162,136.3485,136.1076,136.2969,9100.0
2014-09-23 14:30:00,158.43,158.46,158.37,158.37,6000.0,136.2969,136.3227,136.2453,136.2453,6000.0
2014-09-23 14:35:00,158.36,158.43,158.35,158.39,6700.0,136.2366,136.2969,136.228,136.2625,6700.0
2014-09-23 14:40:00,158.37,158.37,158.2,158.23,5600.0,136.2453,136.2453,136.099,136.1248,5600.0
2014-09-23 14:45:00,158.21,158.33,158.21,158.23,6000.0,136.1076,136.2108,136.1076,136.1248,6000.0
2014-09-23 14:50:00,158.23,158.28,158.19,158.23,5700.0,136.1248,136.1678,136.0904,136.1248,5700.0
2014-09-23 14:55:00,158.19,158.4,158.18,158.36,15300.0,136.0904,136.2711,136.0818,136.2366,15300.0
2014-09-23 15:00:00,158.33,158.48,158.33,158.34,8400.0,136.2108,136.3399,136.2108,136.2194,8400.0
2014-09-23 15:05:00,158.3,158.31,158.22,158.26,12600.0,136.185,136.1936,136.1162,136.1506,12600.0
2014-09-23 15:10:00,158.23,158.25,158.16,158.25,19500.0,136.1248,136.142,136.0646,136.142,19500.0
2014-09-23 15:15:00,158.25,158.26,158.17,158.2,14700.0,136.142,136.1506,136.0732,136.099,14700.0
2014-09-23 15:20:00,158.19,158.29,158.17,158.28,11100.0,136.0904,136.1764,136.0732,136.1678,11100.0
2014-09-23 15:25:00,158.27,158.38,158.25,158.28,13300.0,136.1592,136.2539,136.142,136.1678,13300.0
2014-09-23 15:30:00,158.32,158.34,158.23,158.34,17100.0,136.2022,136.2194,136.1248,136.2194,17100.0
2014-09-23 15:35:00,158.34,158.48,158.32,158.44,17200.0,136.2194,136.3399,136.2022,136.3055,17200.0
2014-09-23 15:40:00,158.46,158.46,158.3,158.36,21800.0,136.3227,136.3227,136.185,136.2366,21800.0
2014-09-23 15:45:00,158.35,158.38,158.29,158.34,27400.0,136.228,136.2539,136.1764,136.2194,27400.0
2014-09-23 15:50:00,158.33,158.35,158.14,158.24,50900.0,136.2108,136.228,136.0474,136.1334,50900.0
2014-09-23 15:55:00,158.24,158.27,158.01,158.02,39000.0,136.1334,136.1592,135.9355,135.9441,39000.0
2014-09-24 09:30:00,158.37,158.54,157.97,158.0,31200.0,136.2453,136.3915,135.9011,135.9269,31200.0
2014-09-24 09:35:00,158.02,158.17,157.87,158.15,29800.0,135.9441,136.0732,135.8151,136.056,29800.0
2014-09-24 09:40:00,158.16,158.38,158.11,158.38,33100.0,136.0646,136.2539,136.0216,136.2539,33100.0
2014-09-24 09:45:00,158.32,158.47,158.26,158.42,21600.0,136.2022,136.3313,136.1506,136.2883,21600.0
2014-09-24 09:50:00,158.42,158.44,158.32,158.4,17500.0,136.2883,136.3055,136.2022,136.2711,17500.0
2014-09-24 09:55:00,158.31,158.36,158.08,158.1,29000.0,136.1936,136.2366,135.9958,136.013,29000.0
2014-09-24 10:00:00,158.1,158.31,157.98,158.11,21600.0,136.013,136.1936,135.9097,136.0216,21600.0
2014-09-24 10:05:00,158.1,158.18,157.94,158.03,10600.0,136.013,136.0818,135.8753,135.9528,10600.0
2014-09-24 10:10:00,157.98,157.98,157.8,157.89,4000.0,135.9097,135.9097,135.7549,135.8323,4000.0
2014-09-24 10:15:00,157.87,158.02,157.85,157.93,17100.0,135.8151,135.9441,135.7979,135.8667,17100.0
2014-09-24 10:20:00,157.97,158.17,157.89,158.12,21100.0,135.9011,136.0732,135.8323,136.0302,21100.0
2014-09-24 10:25:00,158.15,158.2,158.05,158.05,28600.0,136.056,136.099,135.97,135.97,28600.0
2014-09-24 10:30:00,158.05,158.16,158.02,158.13,40700.0,135.97,136.0646,135.9441,136.0388,40700.0
2014-09-24 10:35:00,158.15,158.42,158.04,158.35,46300.0,136.056,136.2883,135.9614,136.228,46300.0
2014-09-24 10:40:00,158.35,158.5,158.3,158.5,6100.0,136.228,136.3571,136.185,136.3571,6100.0
2014-09-24 10:45:00,158.5,158.59,158.48,158.53,17300.0,136.3571,136.4345,136.3399,136.3829,17300.0
2014-09-24 10:50:00,158.55,158.65,158.5,158.6,17100.0,136.4001,136.4861,136.3571,136.4431,17100.0
2014-09-24 10:55:00,158.64,158.72,158.62,158.69,6800.0,136.4775,136.5464,136.4603,136.5205,6800.0
2014-09-24 11:00:00,158.71,158.72,158.46,158.66,18400.0,136.5378,136.5464,136.3227,136.4947,18400.0
2014-09-24 11:05:00,158.62,158.71,158.57,158.66,16600.0,136.4603,136.5378,136.4173,136.4947,16600.0
2014-09-24 11:10:00,158.7,158.72,158.6,158.65,18500.0,136.5292,136.5464,136.4431,136.4861,18500.0
2014-09-24 11:15:00,158.71,158.74,158.65,158.69,14600.0,136.5378,136.5636,136.4861,136.5205,14600.0
2014-09-24 11:20:00,158.68,158.98,158.68,158.89,20900.0,136.5119,136.77,136.5119,136.6926,20900.0
2014-09-24 11:25:00,158.91,158.97,158.85,158.94,11800.0,136.7098,136.7614,136.6582,136.7356,11800.0
2014-09-24 11:30:00,158.93,158.98,158.88,158.95,12500.0,136.727,136.77,136.684,136.7442,12500.0
2014-09-24 11:35:00,158.92,158.98,158.88,158.89,6800.0,136.7184,136.77,136.684,136.6926,6800.0
2014-09-24 11:40:00,158.85,158.93,158.83,158.87,7100.0,136.6582,136.727,136.641,136.6754,7100.0
2014-09-24 11:45:00,158.84,158.86,158.6,158.6,48700.0,136.6496,136.6668,136.4431,136.4431,48700.0
2014-09-24 11:50:00,158.62,158.69,158.47,158.48,26400.0,136.4603,136.5205,136.3313,136.3399,26400.0
2014-09-24 11:55:00,158.5,158.5,158.3,158.3,15500.0,136.3571,136.3571,136.185,136.185,15500.0
2014-09-24 12:00:00,158.35,158.35,158.29,158.34,11100.0,136.228,136.228,136.1764,136.2194,11100.0
2014-09-24 12:05:00,158.34,158.34,158.22,158.25,7700.0,136.2194,136.2194,136.1162,136.142,7700.0
2014-09-24 12:10:00,158.25,158.29,158.12,158.27,21300.0,136.142,136.1764,136.0302,136.1592,21300.0
2014-09-24 12:15:00,158.26,158.34,158.26,158.32,6800.0,136.1506,136.2194,136.1506,136.2022,6800.0
2014-09-24 12:20:00,158.28,158.35,158.26,158.31,10800.0,136.1678,136.228,136.1506,136.1936,10800.0
2014-09-24 12:25:00,158.3,158.36,158.28,158.33,15500.0,136.185,136.2366,136.1678,136.2108,15500.0
2014-09-24 12:30:00,158.33,158.34,158.25,158.26,3000.0,136.2108,136.2194,136.142,136.1506,3000.0
2014-09-24 12:35:00,158.27,158.29,158.19,158.19,5600.0,136.1592,136.1764,136.0904,136.0904,5600.0
2014-09-24 12:40:00,158.16,158.16,158.1,158.12,3700.0,136.0646,136.0646,136.013,136.0302,3700.0
2014-09-24 12:45:00,158.14,158.14,158.01,158.01,4500.0,136.0474,136.0474,135.9355,135.9355,4500.0
2014-09-24 12:50:00,158.01,158.14,157.99,158.14,4900.0,135.9355,136.0474,135.9183,136.0474,4900.0
2014-09-24 12:55:00,158.14,158.31,158.14,158.31,12700.0,136.0474,136.1936,136.0474,136.1936,12700.0
2014-09-24 13:00:00,158.33,158.49,158.33,158.41,6300.0,136.2108,136.3485,136.2108,136.2797,6300.0
2014-09-24 13:05:00,158.38,158.43,158.34,158.41,2700.0,136.2539,136.2969,136.2194,136.2797,2700.0
2014-09-24 13:10:00,158.43,158.5,158.41,158.5,2800.0,136.2969,136.3571,136.2797,136.3571,2800.0
2014-09-24 13:15:00,158.49,158.63,158.47,158.57,6300.0,136.3485,136.4689,136.3313,136.4173,6300.0
2014-09-24 13:20:00,158.57,158.57,158.48,158.49,3800.0,136.4173,136.4173,136.3399,136.3485,3800.0
2014-09-24 13:25:00,158.48,158.52,158.45,158.5,4000.0,136.3399,136.3743,136.3141,136.3571,4000.0
2014-09-24 13:30:00,158.54,158.66,158.53,158.66,5500.0,136.3915,136.4947,136.3829,136.4947,5500.0
2014-09-24 13:35:00,158.68,158.73,158.68,158.73,2700.0,136.5119,136.555,136.5119,136.555,2700.0
2014-09-24 13:40:00,158.78,158.8,158.73,158.79,5000.0,136.598,136.6152,136.555,136.6066,5000.0
2014-09-24 13:45:00,158.78,158.82,158.68,158.82,6500.0,136.598,136.6324,136.5119,136.6324,6500.0
2014-09-24 13:50:00,158.82,158.89,158.81,158.87,5200.0,136.6324,136.6926,136.6238,136.6754,5200.0
2014-09-24 13:55:00,158.88,158.93,158.85,158.9,9300.0,136.684,136.727,136.6582,136.7012,9300.0
2014-09-24 14:00:00,158.88,158.9,158.83,158.87,2200.0,136.684,136.7012,136.641,136.6754,2200.0
2014-09-24 14:05:00,158.85,158.92,158.85,158.9,4000.0,136.6582,136.7184,136.6582,136.7012,4000.0
2014-09-24 14:10:00,158.87,158.91,158.85,158.87,3800.0,136.6754,136.7098,136.6582,136.6754,3800.0
2014-09-24 14:15:00,158.88,158.93,158.88,158.89,5600.0,136.684,136.727,136.684,136.6926,5600.0
2014-09-24 14:20:00,158.91,159.0,158.88,158.95,5900.0,136.7098,136.7872,136.684,136.7442,5900.0
2014-09-24 14:25:00,158.98,159.21,158.96,159.16,13700.0,136.77,136.9679,136.7528,136.9249,13700.0
2014-09-24 14:30:00,159.19,159.19,159.12,159.18,3300.0,136.9507,136.9507,136.8905,136.9421,3300.0
2014-09-24 14:35:00,159.18,159.18,159.12,159.14,3800.0,136.9421,136.9421,136.8905,136.9077,3800.0
2014-09-24 14:40:00,159.15,159.27,159.15,159.21,2500.0,136.9163,137.0195,136.9163,136.9679,2500.0
2014-09-24 14:45:00,159.25,159.38,159.19,159.37,11400.0,137.0023,137.1142,136.9507,137.1055,11400.0
2014-09-24 14:50:00,159.39,159.46,159.35,159.43,10100.0,137.1228,137.183,137.0883,137.1572,10100.0
2014-09-24 14:55:00,159.4,159.42,159.34,159.42,5000.0,137.1314,137.1486,137.0797,137.1486,5000.0
2014-09-24 15:00:00,159.4,159.53,159.39,159.53,7700.0,137.1314,137.2432,137.1228,137.2432,7700.0
2014-09-24 15:05:00,159.53,159.54,159.37,159.37,7300.0,137.2432,137.2518,137.1055,137.1055,7300.0
2014-09-24 15:10:00,159.41,159.46,159.36,159.42,9300.0,137.14,137.183,137.0969,137.1486,9300.0
2014-09-24 15:15:00,159.41,159.5,159.4,159.5,10200.0,137.14,137.2174,137.1314,137.2174,10200.0
2014-09-24 15:20:00,159.5,159.5,159.32,159.35,17600.0,137.2174,137.2174,137.0625,137.0883,17600.0
2014-09-24 15:25:00,159.36,159.41,159.3,159.3,16200.0,137.0969,137.14,137.0453,137.0453,16200.0
2014-09-24 15:30:00,159.3,159.39,159.3,159.37,14700.0,137.0453,137.1228,137.0453,137.1055,14700.0
2014-09-24 15:35:00,159.37,159.41,159.27,159.36,34200.0,137.1055,137.14,137.0195,137.0969,34200.0
2014-09-24 15:40:00,159.36,159.36,159.21,159.33,17900.0,137.0969,137.0969,136.9679,137.0711,17900.0
2014-09-24 15:45:00,159.33,159.37,159.28,159.33,37300.0,137.0711,137.1055,137.0281,137.0711,37300.0
2014-09-24 15:50:00,159.34,159.41,159.33,159.35,36200.0,137.0797,137.14,137.0711,137.0883,36200.0
2014-09-24 15:55:00,159.35,159.5,159.3,159.35,64200.0,137.0883,137.2174,137.0453,137.0883,64200.0
2014-09-25 09:30:00,159.29,159.52,158.5,158.75,53300.0,137.0367,137.2346,136.3571,136.5722,53300.0
2014-09-25 09:35:00,158.87,159.01,158.64,158.92,5200.0,136.6754,136.7958,136.4775,136.7184,5200.0
2014-09-25 09:40:00,158.84,158.89,158.3,158.37,10800.0,136.6496,136.6926,136.185,136.2453,10800.0
2014-09-25 09:45:00,158.31,158.35,158.1,158.31,6400.0,136.1936,136.228,136.013,136.1936,6400.0
2014-09-25 09:50:00,158.36,158.37,158.16,158.2,10400.0,136.2366,136.2453,136.0646,136.099,10400.0
2014-09-25 09:55:00,158.26,158.45,158.11,158.25,6500.0,136.1506,136.3141,136.0216,136.142,6500.0
2014-09-25 10:00:00,158.29,158.29,158.0,158.03,17100.0,136.1764,136.1764,135.9269,135.9528,17100.0
2014-09-25 10:05:00,158.04,158.26,158.03,158.22,2500.0,135.9614,136.1506,135.9528,136.1162,2500.0
2014-09-25 10:10:00,158.22,158.22,157.79,157.8,15200.0,136.1162,136.1162,135.7463,135.7549,15200.0
2014-09-25 10:15:00,157.76,157.96,157.66,157.84,13000.0,135.7205,135.8925,135.6344,135.7893,13000.0
2014-09-25 10:20:00,157.78,157.79,157.33,157.34,13100.0,135.7377,135.7463,135.3505,135.3591,13100.0
2014-09-25 10:25:00,157.33,157.79,157.32,157.66,7200.0,135.3505,135.7463,135.3419,135.6344,7200.0
2014-09-25 10:30:00,157.72,157.77,157.39,157.39,7700.0,135.6861,135.7291,135.4022,135.4022,7700.0
2014-09-25 10:35:00,157.46,157.61,157.37,157.37,4900.0,135.4624,135.5914,135.385,135.385,4900.0
2014-09-25 10:40:00,157.34,157.38,157.14,157.3,8300.0,135.3591,135.3936,135.1871,135.3247,8300.0
2014-09-25 10:45:00,157.23,157.23,157.04,157.21,4000.0,135.2645,135.2645,135.1011,135.2473,4000.0
2014-09-25 10:50:00,157.14,157.41,157.14,157.17,5000.0,135.1871,135.4194,135.1871,135.2129,5000.0
2014-09-25 10:55:00,157.17,157.49,157.15,157.47,18300.0,135.2129,135.4882,135.1957,135.471,18300.0
2014-09-25 11:00:00,157.47,157.47,157.26,157.33,7500.0,135.471,135.471,135.2903,135.3505,7500.0
2014-09-25 11:05:00,157.27,157.45,157.2,157.44,6700.0,135.2989,135.4538,135.2387,135.4452,6700.0
2014-09-25 11:10:00,157.39,157.47,157.12,157.22,12700.0,135.4022,135.471,135.1699,135.2559,12700.0
2014-09-25 11:15:00,157.24,157.34,157.23,157.29,16500.0,135.2731,135.3591,135.2645,135.3161,16500.0
2014-09-25 11:20:00,157.3,157.38,157.2,157.38,4700.0,135.3247,135.3936,135.2387,135.3936,4700.0
2014-09-25 11:25:00,157.37,157.59,157.33,157.5,5900.0,135.385,135.5742,135.3505,135.4968,5900.0
2014-09-25 11:30:00,157.59,157.78,157.57,157.7,25500.0,135.5742,135.7377,135.557,135.6689,25500.0
2014-09-25 11:35:00,157.72,157.99,157.72,157.9,7600.0,135.6861,135.9183,135.6861,135.8409,7600.0
2014-09-25 11:40:00,157.88,157.88,157.77,157.81,1900.0,135.8237,135.8237,135.7291,135.7635,1900.0
2014-09-25 11:45:00,157.84,157.96,157.81,157.83,5600.0,135.7893,135.8925,135.7635,135.7807,5600.0
2014-09-25 11:50:00,157.78,158.09,157.78,158.01,4900.0,135.7377,136.0044,135.7377,135.9355,4900.0
2014-09-25 11:55:00,158.02,158.02,157.91,157.97,6100.0,135.9441,135.9441,135.8495,135.9011,6100.0
2014-09-25 12:00:00,157.97,158.05,157.94,158.04,8800.0,135.9011,135.97,135.8753,135.9614,8800.0
2014-09-25 12:05:00,158.0,158.15,157.97,158.0,7200.0,135.9269,136.056,135.9011,135.9269,7200.0
2014-09-25 12:10:00,158.04,158.04,157.97,157.97,1400.0,135.9614,135.9614,135.9011,135.9011,1400.0
2014-09-25 12:15:00,157.93,157.94,157.72,157.78,6900.0,135.8667,135.8753,135.6861,135.7377,6900.0
2014-09-25 12:20:00,157.75,157.77,157.63,157.7,8100.0,135.7119,135.7291,135.6086,135.6689,8100.0
2014-09-25 12:25:00,157.68,157.68,157.38,157.44,18400.0,135.6516,135.6516,135.3936,135.4452,18400.0
2014-09-25 12:30:00,157.38,157.47,157.3,157.35,24100.0,135.3936,135.471,135.3247,135.3677,24100.0
2014-09-25 12:35:00,157.32,157.65,157.32,157.59,10200.0,135.3419,135.6258,135.3419,135.5742,10200.0
2014-09-25 12:40:00,157.58,157.67,157.53,157.67,800.0,135.5656,135.643,135.5226,135.643,800.0
2014-09-25 12:45:00,157.61,157.66,157.47,157.5,4400.0,135.5914,135.6344,135.471,135.4968,4400.0
2014-09-25 12:50:00,157.51,157.54,157.38,157.52,3000.0,135.5054,135.5312,135.3936,135.514,3000.0
2014-09-25 12:55:00,157.56,157.6,157.45,157.48,3900.0,135.5484,135.5828,135.4538,135.4796,3900.0
2014-09-25 13:00:00,157.52,157.58,157.45,157.45,2500.0,135.514,135.5656,135.4538,135.4538,2500.0
2014-09-25 13:05:00,157.42,157.58,157.42,157.5,2800.0,135.428,135.5656,135.428,135.4968,2800.0
2014-09-25 13:10:00,157.5,157.56,157.48,157.5,6700.0,135.4968,135.5484,135.4796,135.4968,6700.0
2014-09-25 13:15:00,157.58,157.81,157.58,157.81,4300.0,135.5656,135.7635,135.5656,135.7635,4300.0
2014-09-25 13:20:00,157.76,157.76,157.64,157.71,9200.0,135.7205,135.7205,135.6172,135.6775,9200.0
2014-09-25 13:25:00,157.71,157.78,157.7,157.78,6100.0,135.6775,135.7377,135.6689,135.7377,6100.0
2014-09-25 13:30:00,157.83,157.83,157.71,157.74,3200.0,135.7807,135.7807,135.6775,135.7033,3200.0
2014-09-25 13:35:00,157.7,157.72,157.52,157.52,9900.0,135.6689,135.6861,135.514,135.514,9900.0
2014-09-25 13:40:00,157.52,157.57,157.42,157.49,6700.0,135.514,135.557,135.428,135.4882,6700.0
2014-09-25 13:45:00,157.45,157.46,157.21,157.28,1800.0,135.4538,135.4624,135.2473,135.3075,1800.0
2014-09-25 13:50:00,157.32,157.43,157.2,157.2,18000.0,135.3419,135.4366,135.2387,135.2387,18000.0
2014-09-25 13:55:00,157.25,157.31,157.18,157.28,9900.0,135.2817,135.3333,135.2215,135.3075,9900.0
2014-09-25 14:00:00,157.26,157.33,157.24,157.29,15400.0,135.2903,135.3505,135.2731,135.3161,15400.0
2014-09-25 14:05:00,157.27,157.35,157.26,157.26,8400.0,135.2989,135.3677,135.2903,135.2903,8400.0
2014-09-25 14:10:00,157.27,157.33,157.27,157.33,2400.0,135.2989,135.3505,135.2989,135.3505,2400.0
2014-09-25 14:15:00,157.34,157.44,157.26,157.37,6500.0,135.3591,135.4452,135.2903,135.385,6500.0
2014-09-25 14:20:00,157.36,157.43,157.36,157.36,3600.0,135.3764,135.4366,135.3764,135.3764,3600.0
2014-09-25 14:25:00,157.32,157.39,157.3,157.38,5000.0,135.3419,135.4022,135.3247,135.3936,5000.0
2014-09-25 14:30:00,157.37,157.43,157.33,157.41,8500.0,135.385,135.4366,135.3505,135.4194,8500.0
2014-09-25 14:35:00,157.4,157.46,157.4,157.43,4600.0,135.4108,135.4624,135.4108,135.4366,4600.0
2014-09-25 14:40:00,157.42,157.42,157.37,157.4,4900.0,135.428,135.428,135.385,135.4108,4900.0
2014-09-25 14:45:00,157.41,157.56,157.38,157.53,7100.0,135.4194,135.5484,135.3936,135.5226,7100.0
2014-09-25 14:50:00,157.53,157.57,157.46,157.57,7900.0,135.5226,135.557,135.4624,135.557,7900.0
2014-09-25 14:55:00,157.55,157.6,157.49,157.51,6100.0,135.5398,135.5828,135.4882,135.5054,6100.0
2014-09-25 15:00:00,157.54,157.6,157.47,157.5,12800.0,135.5312,135.5828,135.471,135.4968,12800.0
2014-09-25 15:05:00,157.49,157.62,157.49,157.58,12300.0,135.4882,135.6,135.4882,135.5656,12300.0
2014-09-25 15:10:00,157.57,157.59,157.38,157.42,10000.0,135.557,135.5742,135.3936,135.428,10000.0
2014-09-25 15:15:00,157.4,157.53,157.36,157.37,15200.0,135.4108,135.5226,135.3764,135.385,15200.0
2014-09-25 15:20:00,157.36,157.39,157.18,157.18,18400.0,135.3764,135.4022,135.2215,135.2215,18400.0
2014-09-25 15:25:00,157.2,157.34,157.15,157.34,17800.0,135.2387,135.3591,135.1957,135.3591,17800.0
2014-09-25 15:30:00,157.3,157.47,157.28,157.46,30000.0,135.3247,135.471,135.3075,135.4624,30000.0
2014-09-25 15:35:00,157.46,157.47,157.38,157.47,14800.0,135.4624,135.471,135.3936,135.471,14800.0
2014-09-25 15:40:00,157.46,157.75,157.43,157.74,20600.0,135.4624,135.7119,135.4366,135.7033,20600.0
2014-09-25 15:45:00,157.72,157.73,157.5,157.61,33300.0,135.6861,135.6947,135.4968,135.5914,33300.0
2014-09-25 15:50:00,157.61,157.62,157.49,157.49,17500.0,135.5914,135.6,135.4882,135.4882,17500.0
2014-09-25 15:55:00,157.48,157.48,157.16,157.19,43700.0,135.4796,135.4796,135.2043,135.2301,43700.0
2014-09-26 09:30:00,157.57,157.78,157.52,157.61,14300.0,135.557,135.7377,135.514,135.5914,14300.0
2014-09-26 09:35:00,157.74,157.96,157.6,157.86,6700.0,135.7033,135.8925,135.5828,135.8065,6700.0
2014-09-26 09:40:00,157.84,158.15,157.67,157.92,11300.0,135.7893,136.056,135.643,135.8581,11300.0
2014-09-26 09:45:00,157.9,158.0,157.65,157.93,12700.0,135.8409,135.9269,135.6258,135.8667,12700.0
2014-09-26 09:50:00,157.99,158.31,157.99,158.17,18900.0,135.9183,136.1936,135.9183,136.0732,18900.0
2014-09-26 09:55:00,158.09,158.13,157.96,158.09,14600.0,136.0044,136.0388,135.8925,136.0044,14600.0
2014-09-26 10:00:00,158.08,158.48,158.07,158.43,8300.0,135.9958,136.3399,135.9872,136.2969,8300.0
2014-09-26 10:05:00,158.31,158.52,158.31,158.41,14400.0,136.1936,136.3743,136.1936,136.2797,14400.0
2014-09-26 10:10:00,158.35,158.41,158.03,158.04,15100.0,136.228,136.2797,135.9528,135.9614,15100.0
2014-09-26 10:15:00,158.05,158.14,157.89,157.97,16900.0,135.97,136.0474,135.8323,135.9011,16900.0
2014-09-26 10:20:00,157.94,158.03,157.94,157.97,6500.0,135.8753,135.9528,135.8753,135.9011,6500.0
2014-09-26 10:25:00,157.96,158.22,157.95,158.1,15000.0,135.8925,136.1162,135.8839,136.013,15000.0
2014-09-26 10:30:00,158.05,158.15,157.9,158.1,13200.0,135.97,136.056,135.8409,136.013,13200.0
2014-09-26 10:35:00,158.19,158.22,158.05,158.14,3500.0,136.0904,136.1162,135.97,136.0474,3500.0
2014-09-26 10:40:00,158.2,158.2,158.06,158.13,4000.0,136.099,136.099,135.9786,136.0388,4000.0
2014-09-26 10:45:00,158.14,158.16,157.98,158.14,10800.0,136.0474,136.0646,135.9097,136.0474,10800.0
2014-09-26 10:50:00,158.07,158.14,157.98,158.05,10800.0,135.9872,136.0474,135.9097,135.97,10800.0
2014-09-26 10:55:00,158.02,158.21,157.98,158.21,4600.0,135.9441,136.1076,135.9097,136.1076,4600.0
2014-09-26 11:00:00,158.21,158.59,158.21,158.48,14300.0,136.1076,136.4345,136.1076,136.3399,14300.0
2014-09-26 11:05:00,158.47,158.57,158.37,158.51,6300.0,136.3313,136.4173,136.2453,136.3657,6300.0
2014-09-26 11:10:00,158.58,158.65,158.34,158.34,10300.0,136.4259,136.4861,136.2194,136.2194,10300.0
2014-09-26 11:15:00,158.36,158.36,158.13,158.13,6100.0,136.2366,136.2366,136.0388,136.0388,6100.0
2014-09-26 11:20:00,158.14,158.17,158.06,158.14,3900.0,136.0474,136.0732,135.9786,136.0474,3900.0
2014-09-26 11:25:00,158.15,158.19,158.06,158.13,6700.0,136.056,136.0904,135.9786,136.0388,6700.0
2014-09-26 11:30:00,158.18,158.28,158.17,158.28,12600.0,136.0818,136.1678,136.0732,136.1678,12600.0
2014-09-26 11:35:00,158.28,158.39,158.19,158.39,5500.0,136.1678,136.2625,136.0904,136.2625,5500.0
2014-09-26 11:40:00,158.4,158.43,158.34,158.34,7900.0,136.2711,136.2969,136.2194,136.2194,7900.0
2014-09-26 11:45:00,158.34,158.47,158.3,158.47,7600.0,136.2194,136.3313,136.185,136.3313,7600.0
2014-09-26 11:50:00,158.49,158.52,158.42,158.42,2200.0,136.3485,136.3743,136.2883,136.2883,2200.0
2014-09-26 11:55:00,158.46,158.54,158.46,158.47,7500.0,136.3227,136.3915,136.3227,136.3313,7500.0
2014-09-26 12:00:00,158.48,158.59,158.48,158.56,5600.0,136.3399,136.4345,136.3399,136.4087,5600.0
2014-09-26 12:05:00,158.56,158.67,158.54,158.64,7900.0,136.4087,136.5033,136.3915,136.4775,7900.0
2014-09-26 12:10:00,158.64,158.7,158.62,158.66,1800.0,136.4775,136.5292,136.4603,136.4947,1800.0
2014-09-26 12:15:00,158.61,158.69,158.5,158.69,4900.0,136.4517,136.5205,136.3571,136.5205,4900.0
2014-09-26 12:20:00,158.75,158.89,158.75,158.82,6400.0,136.5722,136.6926,136.5722,136.6324,6400.0
2014-09-26 12:25:00,158.79,158.79,158.72,158.77,1000.0,136.6066,136.6066,136.5464,136.5894,1000.0
2014-09-26 12:30:00,158.77,158.95,158.76,158.9,5800.0,136.5894,136.7442,136.5808,136.7012,5800.0
2014-09-26 12:35:00,158.87,158.88,158.76,158.84,7000.0,136.6754,136.684,136.5808,136.6496,7000.0
2014-09-26 12:40:00,158.82,158.89,158.77,158.8,6300.0,136.6324,136.6926,136.5894,136.6152,6300.0
2014-09-26 12:45:00,158.78,158.8,158.73,158.74,3300.0,136.598,136.6152,136.555,136.5636,3300.0
2014-09-26 12:50:00,158.75,158.88,158.75,158.86,4300.0,136.5722,136.684,136.5722,136.6668,4300.0
2014-09-26 12:55:00,158.84,158.88,158.81,158.83,4600.0,136.6496,136.684,136.6238,136.641,4600.0
2014-09-26 13:00:00,158.89,158.93,158.89,158.9,2800.0,136.6926,136.727,136.6926,136.7012,2800.0
2014-09-26 13:05:00,158.96,158.98,158.86,158.98,7000.0,136.7528,136.77,136.6668,136.77,7000.0
2014-09-26 13:10:00,158.97,158.99,158.93,158.97,5000.0,136.7614,136.7786,136.727,136.7614,5000.0
2014-09-26 13:15:00,158.97,158.99,158.95,158.96,4600.0,136.7614,136.7786,136.7442,136.7528,4600.0
2014-09-26 13:20:00,158.96,159.05,158.95,159.05,4900.0,136.7528,136.8303,136.7442,136.8303,4900.0
2014-09-26 13:25:00,159.0,159.09,159.0,159.09,6500.0,136.7872,136.8647,136.7872,136.8647,6500.0
2014-09-26 13:30:00,159.07,159.12,159.06,159.12,4400.0,136.8475,136.8905,136.8389,136.8905,4400.0
2014-09-26 13:35:00,159.12,159.23,159.09,159.18,14000.0,136.8905,136.9851,136.8647,136.9421,14000.0
2014-09-26 13:40:00,159.2,159.31,159.17,159.29,14600.0,136.9593,137.0539,136.9335,137.0367,14600.0
2014-09-26 13:45:00,159.3,159.55,159.27,159.52,34000.0,137.0453,137.2604,137.0195,137.2346,34000.0
2014-09-26 13:50:00,159.49,159.62,159.46,159.62,25500.0,137.2088,137.3206,137.183,137.3206,25500.0
2014-09-26 13:55:00,159.59,159.7,159.47,159.66,12200.0,137.2948,137.3894,137.1916,137.355,12200.0
2014-09-26 14:00:00,159.61,159.78,159.61,159.75,6300.0,137.312,137.4583,137.312,137.4325,6300.0
2014-09-26 14:05:00,159.73,159.83,159.69,159.77,17800.0,137.4153,137.5013,137.3808,137.4497,17800.0
2014-09-26 14:10:00,159.82,159.86,159.73,159.75,9200.0,137.4927,137.5271,137.4153,137.4325,9200.0
2014-09-26 14:15:00,159.74,160.21,159.74,160.19,34500.0,137.4239,137.8282,137.4239,137.811,34500.0
2014-09-26 14:20:00,160.21,160.23,160.02,160.02,13700.0,137.8282,137.8454,137.6647,137.6647,13700.0
2014-09-26 14:25:00,160.08,160.11,159.98,159.98,7900.0,137.7164,137.7422,137.6303,137.6303,7900.0
2014-09-26 14:30:00,160.02,160.09,160.01,160.06,17500.0,137.6647,137.725,137.6561,137.6992,17500.0
2014-09-26 14:35:00,160.05,160.35,160.05,160.22,31900.0,137.6906,137.9486,137.6906,137.8368,31900.0
2014-09-26 14:40:00,160.27,160.27,160.09,160.1,29400.0,137.8798,137.8798,137.725,137.7336,29400.0
2014-09-26 14:45:00,160.09,160.14,159.95,159.95,12900.0,137.725,137.768,137.6045,137.6045,12900.0
2014-09-26 14:50:00,159.94,159.97,159.79,159.85,13600.0,137.5959,137.6217,137.4669,137.5185,13600.0
2014-09-26 14:55:00,159.85,159.92,159.79,159.8,16400.0,137.5185,137.5787,137.4669,137.4755,16400.0
2014-09-26 15:00:00,159.83,159.83,159.71,159.77,12700.0,137.5013,137.5013,137.3981,137.4497,12700.0
2014-09-26 15:05:00,159.8,159.91,159.77,159.91,9300.0,137.4755,137.5701,137.4497,137.5701,9300.0
2014-09-26 15:10:00,159.91,160.07,159.91,159.92,17100.0,137.5701,137.7078,137.5701,137.5787,17100.0
2014-09-26 15:15:00,159.92,159.93,159.74,159.79,12700.0,137.5787,137.5873,137.4239,137.4669,12700.0
2014-09-26 15:20:00,159.77,159.83,159.74,159.76,9000.0,137.4497,137.5013,137.4239,137.4411,9000.0
2014-09-26 15:25:00,159.75,159.82,159.72,159.75,11300.0,137.4325,137.4927,137.4067,137.4325,11300.0
2014-09-26 15:30:00,159.76,159.82,159.66,159.68,22100.0,137.4411,137.4927,137.355,137.3722,22100.0
2014-09-26 15:35:00,159.7,159.77,159.69,159.71,11200.0,137.3894,137.4497,137.3808,137.3981,11200.0
2014-09-26 15:40:00,159.73,159.83,159.68,159.68,20300.0,137.4153,137.5013,137.3722,137.3722,20300.0
2014-09-26 15:45:00,159.68,159.69,159.48,159.57,34000.0,137.3722,137.3808,137.2002,137.2776,34000.0
2014-09-26 15:50:00,159.57,159.82,159.57,159.79,50100.0,137.2776,137.4927,137.2776,137.4669,50100.0
2014-09-26 15:55:00,159.77,159.87,159.64,159.78,46700.0,137.4497,137.5357,137.3378,137.4583,46700.0
2014-09-29 09:30:00,158.84,159.47,158.53,159.15,68800.0,136.6496,137.1916,136.3829,136.9163,68800.0
2014-09-29 09:35:00,159.17,159.76,159.09,159.67,34200.0,136.9335,137.4411,136.8647,137.3636,34200.0
2014-09-29 09:40:00,159.6,160.3,159.47,160.22,59700.0,137.3034,137.9056,137.1916,137.8368,59700.0
2014-09-29 09:45:00,160.14,160.3,160.02,160.16,27100.0,137.768,137.9056,137.6647,137.7852,27100.0
2014-09-29 09:50:00,160.2,160.4,160.11,160.4,39200.0,137.8196,137.9917,137.7422,137.9917,39200.0
2014-09-29 09:55:00,160.37,160.8,160.28,160.72,40900.0,137.9658,138.3358,137.8884,138.267,40900.0
2014-09-29 10:00:00,160.72,160.94,160.61,160.69,53900.0,138.267,138.4562,138.1723,138.2411,53900.0
2014-09-29 10:05:00,160.7,161.0,160.62,160.84,41700.0,138.2497,138.5078,138.1809,138.3702,41700.0
2014-09-29 10:10:00,160.89,161.32,160.85,161.2,44400.0,138.4132,138.7831,138.3788,138.6799,44400.0
2014-09-29 10:15:00,161.27,161.62,161.16,161.62,26400.0,138.7401,139.0412,138.6455,139.0412,26400.0
2014-09-29 10:20:00,161.56,161.72,161.51,161.58,27300.0,138.9896,139.1272,138.9466,139.0068,27300.0
2014-09-29 10:25:00,161.57,161.59,161.34,161.35,17700.0,138.9982,139.0154,138.8003,138.8089,17700.0
2014-09-29 10:30:00,161.35,161.58,161.34,161.56,22500.0,138.8089,139.0068,138.8003,138.9896,22500.0
2014-09-29 10:35:00,161.51,161.56,161.33,161.45,12100.0,138.9466,138.9896,138.7917,138.895,12100.0
2014-09-29 10:40:00,161.45,161.74,161.37,161.71,43100.0,138.895,139.1445,138.8261,139.1186,43100.0
2014-09-29 10:45:00,161.7,161.92,161.57,161.6,38100.0,139.11,139.2993,138.9982,139.024,38100.0
2014-09-29 10:50:00,161.57,161.85,161.57,161.84,7900.0,138.9982,139.2391,138.9982,139.2305,7900.0
2014-09-29 10:55:00,161.84,161.94,161.64,161.83,12700.0,139.2305,139.3165,139.0584,139.2219,12700.0
2014-09-29 11:00:00,161.85,161.96,161.72,161.9,22300.0,139.2391,139.3337,139.1272,139.2821,22300.0
2014-09-29 11:05:00,161.88,161.94,161.81,161.87,33600.0,139.2649,139.3165,139.2047,139.2563,33600.0
2014-09-29 11:10:00,161.86,162.23,161.82,162.23,24000.0,139.2477,139.566,139.2133,139.566,24000.0
2014-09-29 11:15:00,162.24,162.33,162.13,162.14,26600.0,139.5746,139.652,139.48,139.4886,26600.0
2014-09-29 11:20:00,162.17,162.22,161.97,162.11,23000.0,139.5144,139.5574,139.3423,139.4628,23000.0
2014-09-29 11:25:00,162.12,162.12,161.92,161.93,12600.0,139.4714,139.4714,139.2993,139.3079,12600.0
2014-09-29 11:30:00,161.91,161.95,161.71,161.93,19900.0,139.2907,139.3251,139.1186,139.3079,19900.0
2014-09-29 11:35:00,161.9,161.95,161.76,161.84,16900.0,139.2821,139.3251,139.1617,139.2305,16900.0
2014-09-29 11:40:00,161.79,161.9,161.67,161.73,17100.0,139.1875,139.2821,139.0842,139.1359,17100.0
2014-09-29 11:45:00,161.71,161.9,161.69,161.9,6400.0,139.1186,139.2821,139.1014,139.2821,6400.0
2014-09-29 11:50:00,161.85,162.05,161.84,161.97,6500.0,139.2391,139.4111,139.2305,139.3423,6500.0
2014-09-29 11:55:00,161.96,162.07,161.86,161.95,8500.0,139.3337,139.4284,139.2477,139.3251,8500.0
2014-09-29 12:00:00,161.92,161.92,161.74,161.78,4900.0,139.2993,139.2993,139.1445,139.1789,4900.0
2014-09-29 12:05:00,161.75,161.75,161.67,161.73,13400.0,139.1531,139.1531,139.0842,139.1359,13400.0
2014-09-29 12:10:00,161.77,161.77,161.63,161.72,15600.0,139.1703,139.1703,139.0498,139.1272,15600.0
2014-09-29 12:15:00,161.68,161.87,161.64,161.87,10900.0,139.0928,139.2563,139.0584,139.2563,10900.0
2014-09-29 12:20:00,161.81,161.85,161.69,161.81,13300.0,139.2047,139.2391,139.1014,139.2047,13300.0
2014-09-29 12:25:00,161.75,161.79,161.64,161.68,15200.0,139.1531,139.1875,139.0584,139.0928,15200.0
2014-09-29 12:30:00,161.72,161.74,161.64,161.66,10700.0,139.1272,139.1445,139.0584,139.0756,10700.0
2014-09-29 12:35:00,161.66,161.74,161.65,161.69,21100.0,139.0756,139.1445,139.067,139.1014,21100.0
2014-09-29 12:40:00,161.71,161.73,161.69,161.73,7400.0,139.1186,139.1359,139.1014,139.1359,7400.0
2014-09-29 12:45:00,161.71,161.75,161.66,161.71,5500.0,139.1186,139.1531,139.0756,139.1186,5500.0
2014-09-29 12:50:00,161.71,161.88,161.71,161.82,5100.0,139.1186,139.2649,139.1186,139.2133,5100.0
2014-09-29 12:55:00,161.78,161.81,161.63,161.63,3000.0,139.1789,139.2047,139.0498,139.0498,3000.0
2014-09-29 13:00:00,161.63,161.65,161.56,161.56,4700.0,139.0498,139.067,138.9896,138.9896,4700.0
2014-09-29 13:05:00,161.59,161.59,161.37,161.49,10500.0,139.0154,139.0154,138.8261,138.9294,10500.0
2014-09-29 13:10:00,161.5,161.5,161.42,161.42,2200.0,138.938,138.938,138.8692,138.8692,2200.0
2014-09-29 13:15:00,161.47,161.8,161.42,161.71,3900.0,138.9122,139.1961,138.8692,139.1186,3900.0
2014-09-29 13:20:00,161.71,161.79,161.57,161.64,6000.0,139.1186,139.1875,138.9982,139.0584,6000.0
2014-09-29 13:25:00,161.69,161.83,161.63,161.73,4000.0,139.1014,139.2219,139.0498,139.1359,4000.0
2014-09-29 13:30:00,161.77,161.96,161.77,161.93,7800.0,139.1703,139.3337,139.1703,139.3079,7800.0
2014-09-29 13:35:00,161.93,161.93,161.58,161.69,11000.0,139.3079,139.3079,139.0068,139.1014,11000.0
2014-09-29 13:40:00,161.69,161.72,161.58,161.62,13500.0,139.1014,139.1272,139.0068,139.0412,13500.0
2014-09-29 13:45:00,161.62,161.66,161.58,161.64,6800.0,139.0412,139.0756,139.0068,139.0584,6800.0
2014-09-29 13:50:00,161.66,161.74,161.64,161.74,8700.0,139.0756,139.1445,139.0584,139.1445,8700.0
2014-09-29 13:55:00,161.74,161.82,161.68,161.77,12300.0,139.1445,139.2133,139.0928,139.1703,12300.0
2014-09-29 14:00:00,161.76,161.89,161.75,161.76,7300.0,139.1617,139.2735,139.1531,139.1617,7300.0
2014-09-29 14:05:00,161.72,161.72,161.53,161.65,8100.0,139.1272,139.1272,138.9638,139.067,8100.0
2014-09-29 14:10:00,161.68,161.71,161.54,161.58,19600.0,139.0928,139.1186,138.9724,139.0068,19600.0
2014-09-29 14:15:00,161.59,161.64,161.53,161.6,16400.0,139.0154,139.0584,138.9638,139.024,16400.0
2014-09-29 14:20:00,161.6,161.61,161.5,161.51,25800.0,139.024,139.0326,138.938,138.9466,25800.0
2014-09-29 14:25:00,161.5,161.62,161.5,161.58,8600.0,138.938,139.0412,138.938,139.0068,8600.0
2014-09-29 14:30:00,161.54,161.66,161.5,161.65,10000.0,138.9724,139.0756,138.938,139.067,10000.0
2014-09-29 14:35:00,161.65,161.7,161.58,161.67,6500.0,139.067,139.11,139.0068,139.0842,6500.0
2014-09-29 14:40:00,161.69,161.74,161.56,161.66,7300.0,139.1014,139.1445,138.9896,139.0756,7300.0
2014-09-29 14:45:00,161.66,161.7,161.62,161.67,10300.0,139.0756,139.11,139.0412,139.0842,10300.0
2014-09-29 14:50:00,161.66,161.71,161.56,161.59,8800.0,139.0756,139.1186,138.9896,139.0154,8800.0
2014-09-29 14:55:00,161.54,161.78,161.51,161.75,13100.0,138.9724,139.1789,138.9466,139.1531,13100.0
2014-09-29 15:00:00,161.78,161.86,161.68,161.73,13300.0,139.1789,139.2477,139.0928,139.1359,13300.0
2014-09-29 15:05:00,161.68,161.83,161.67,161.69,15000.0,139.0928,139.2219,139.0842,139.1014,15000.0
2014-09-29 15:10:00,161.74,161.84,161.68,161.84,28500.0,139.1445,139.2305,139.0928,139.2305,28500.0
2014-09-29 15:15:00,161.85,161.97,161.74,161.91,16200.0,139.2391,139.3423,139.1445,139.2907,16200.0
2014-09-29 15:20:00,161.94,162.2,161.94,162.2,32500.0,139.3165,139.5402,139.3165,139.5402,32500.0
2014-09-29 15:25:00,162.21,162.52,162.2,162.48,41500.0,139.5488,139.8155,139.5402,139.7811,41500.0
2014-09-29 15:30:00,162.45,162.49,162.14,162.16,48300.0,139.7553,139.7897,139.4886,139.5058,48300.0
2014-09-29 15:35:00,162.18,162.18,162.03,162.11,31400.0,139.523,139.523,139.3939,139.4628,31400.0
2014-09-29 15:40:00,162.11,162.14,161.99,162.04,49000.0,139.4628,139.4886,139.3595,139.4025,49000.0
2014-09-29 15:45:00,162.01,162.25,161.98,162.25,40200.0,139.3767,139.5832,139.3509,139.5832,40200.0
2014-09-29 15:50:00,162.25,162.34,162.24,162.28,69900.0,139.5832,139.6606,139.5746,139.609,69900.0
2014-09-29 15:55:00,162.28,162.35,162.18,162.2,85200.0,139.609,139.6692,139.523,139.5402,85200.0
2014-09-30 09:30:00,162.21,163.0,162.03,162.68,153900.0,139.5488,140.2284,139.3939,139.9531,153900.0
2014-09-30 09:35:00,162.68,163.57,162.55,163.54,39100.0,139.9531,140.7188,139.8413,140.693,39100.0
2014-09-30 09:40:00,163.51,163.54,162.17,163.2,158600.0,140.6672,140.693,139.5144,140.4005,158600.0
2014-09-30 09:45:00,163.2,163.36,162.65,162.87,32600.0,140.4005,140.5381,139.9273,140.1166,32600.0
2014-09-30 09:50:00,162.72,162.77,162.15,162.45,41000.0,139.9875,140.0306,139.4972,139.7553,41000.0
2014-09-30 09:55:00,162.43,162.88,162.3,162.88,19700.0,139.7381,140.1252,139.6262,140.1252,19700.0
2014-09-30 10:00:00,162.74,162.84,162.15,162.32,31800.0,140.0048,140.0908,139.4972,139.6434,31800.0
2014-09-30 10:05:00,162.33,162.58,162.24,162.44,29100.0,139.652,139.8671,139.5746,139.7467,29100.0
2014-09-30 10:10:00,162.4,162.55,162.38,162.55,22000.0,139.7122,139.8413,139.695,139.8413,22000.0
2014-09-30 10:15:00,162.5,162.73,162.49,162.56,27400.0,139.7983,139.9961,139.7897,139.8499,27400.0
2014-09-30 10:20:00,162.55,162.72,162.5,162.5,17600.0,139.8413,139.9875,139.7983,139.7983,17600.0
2014-09-30 10:25:00,162.5,162.65,162.43,162.56,89000.0,139.7983,139.9273,139.7381,139.8499,89000.0
2014-09-30 10:30:00,162.58,162.67,162.45,162.58,15900.0,139.8671,139.9445,139.7553,139.8671,15900.0
2014-09-30 10:35:00,162.61,162.98,162.56,162.96,18800.0,139.8929,140.2112,139.8499,140.194,18800.0
2014-09-30 10:40:00,162.91,163.14,162.86,163.03,17200.0,140.151,140.3489,140.108,140.2542,17200.0
2014-09-30 10:45:00,163.04,163.25,163.04,163.24,18900.0,140.2628,140.4435,140.2628,140.4349,18900.0
2014-09-30 10:50:00,163.24,163.31,163.14,163.31,29400.0,140.4349,140.4951,140.3489,140.4951,29400.0
2014-09-30 10:55:00,163.3,163.48,163.21,163.25,42300.0,140.4865,140.6414,140.4091,140.4435,42300.0
2014-09-30 11:00:00,163.25,163.4,163.22,163.32,17900.0,140.4435,140.5725,140.4177,140.5037,17900.0
2014-09-30 11:05:00,163.37,163.67,163.33,163.65,18900.0,140.5467,140.8048,140.5123,140.7876,18900.0
2014-09-30 11:10:00,163.6,163.63,163.41,163.48,9800.0,140.7446,140.7704,140.5811,140.6414,9800.0
2014-09-30 11:15:00,163.48,163.84,163.42,163.72,34200.0,140.6414,140.9511,140.5898,140.8478,34200.0
2014-09-30 11:20:00,163.72,163.75,163.54,163.61,22500.0,140.8478,140.8737,140.693,140.7532,22500.0
2014-09-30 11:25:00,163.66,163.8,163.57,163.66,16200.0,140.7962,140.9167,140.7188,140.7962,16200.0
2014-09-30 11:30:00,163.66,163.71,163.54,163.61,17700.0,140.7962,140.8392,140.693,140.7532,17700.0
2014-09-30 11:35:00,163.57,163.71,163.55,163.6,20500.0,140.7188,140.8392,140.7016,140.7446,20500.0
2014-09-30 11:40:00,163.59,163.63,163.33,163.33,17800.0,140.736,140.7704,140.5123,140.5123,17800.0
2014-09-30 11:45:00,163.32,163.32,163.13,163.16,31700.0,140.5037,140.5037,140.3403,140.3661,31700.0
2014-09-30 11:50:00,163.16,163.34,163.16,163.32,14100.0,140.3661,140.5209,140.3661,140.5037,14100.0
2014-09-30 11:55:00,163.32,163.5,163.32,163.47,13700.0,140.5037,140.6586,140.5037,140.6328,13700.0
2014-09-30 12:00:00,163.46,163.5,163.37,163.46,9600.0,140.6242,140.6586,140.5467,140.6242,9600.0
2014-09-30 12:05:00,163.43,163.45,163.33,163.38,6700.0,140.5984,140.6156,140.5123,140.5553,6700.0
2014-09-30 12:10:00,163.37,163.49,163.32,163.43,5900.0,140.5467,140.65,140.5037,140.5984,5900.0
2014-09-30 12:15:00,163.47,163.54,163.0,163.44,78200.0,140.6328,140.693,140.2284,140.607,78200.0
2014-09-30 12:20:00,163.47,163.52,163.15,163.15,13500.0,140.6328,140.6758,140.3575,140.3575,13500.0
2014-09-30 12:25:00,163.15,163.24,163.08,163.13,30600.0,140.3575,140.4349,140.2973,140.3403,30600.0
2014-09-30 12:30:00,163.14,163.16,162.99,163.12,39100.0,140.3489,140.3661,140.2198,140.3317,39100.0
2014-09-30 12:35:00,163.13,163.14,162.99,163.05,86500.0,140.3403,140.3489,140.2198,140.2714,86500.0
2014-09-30 12:40:00,163.04,163.08,162.89,162.98,11000.0,140.2628,140.2973,140.1338,140.2112,11000.0
2014-09-30 12:45:00,162.97,163.09,162.9,163.0,6200.0,140.2026,140.3059,140.1424,140.2284,6200.0
2014-09-30 12:50:00,163.01,163.08,162.91,162.93,6200.0,140.237,140.2973,140.151,140.1682,6200.0
2014-09-30 12:55:00,162.92,163.06,162.92,162.95,9800.0,140.1596,140.28,140.1596,140.1854,9800.0
2014-09-30 13:00:00,162.93,163.08,162.93,162.93,8700.0,140.1682,140.2973,140.1682,140.1682,8700.0
2014-09-30 13:05:00,162.96,163.11,162.95,162.98,13100.0,140.194,140.3231,140.1854,140.2112,13100.0
2014-09-30 13:10:00,163.02,163.02,162.89,162.91,5600.0,140.2456,140.2456,140.1338,140.151,5600.0
2014-09-30 13:15:00,162.91,163.03,162.88,162.91,5000.0,140.151,140.2542,140.1252,140.151,5000.0
2014-09-30 13:20:00,162.9,162.96,162.85,162.91,29900.0,140.1424,140.194,140.0994,140.151,29900.0
2014-09-30 13:25:00,162.92,162.94,162.82,162.82,15100.0,140.1596,140.1768,140.0736,140.0736,15100.0
2014-09-30 13:30:00,162.82,162.84,162.56,162.6,11600.0,140.0736,140.0908,139.8499,139.8843,11600.0
2014-09-30 13:35:00,162.57,162.64,162.55,162.62,7900.0,139.8585,139.9187,139.8413,139.9015,7900.0
2014-09-30 13:40:00,162.56,162.59,162.52,162.57,15900.0,139.8499,139.8757,139.8155,139.8585,15900.0
2014-09-30 13:45:00,162.56,162.57,162.31,162.31,26000.0,139.8499,139.8585,139.6348,139.6348,26000.0
2014-09-30 13:50:00,162.27,162.36,162.14,162.3,26300.0,139.6004,139.6778,139.4886,139.6262,26300.0
2014-09-30 13:55:00,162.31,162.39,162.18,162.27,16000.0,139.6348,139.7036,139.523,139.6004,16000.0
2014-09-30 14:00:00,162.27,162.35,162.21,162.35,15500.0,139.6004,139.6692,139.5488,139.6692,15500.0
2014-09-30 14:05:00,162.38,162.38,162.21,162.32,16900.0,139.695,139.695,139.5488,139.6434,16900.0
2014-09-30 14:10:00,162.3,162.39,162.2,162.22,15400.0,139.6262,139.7036,139.5402,139.5574,15400.0
2014-09-30 14:15:00,162.21,162.29,162.17,162.24,26600.0,139.5488,139.6176,139.5144,139.5746,26600.0
2014-09-30 14:20:00,162.25,162.31,162.04,162.04,45800.0,139.5832,139.6348,139.4025,139.4025,45800.0
2014-09-30 14:25:00,162.04,162.09,161.86,162.07,33200.0,139.4025,139.4456,139.2477,139.4284,33200.0
2014-09-30 14:30:00,162.05,162.24,162.05,162.18,22200.0,139.4111,139.5746,139.4111,139.523,22200.0
2014-09-30 14:35:00,162.19,162.2,162.04,162.06,11800.0,139.5316,139.5402,139.4025,139.4197,11800.0
2014-09-30 14:40:00,162.06,162.06,161.9,161.93,11300.0,139.4197,139.4197,139.2821,139.3079,11300.0
2014-09-30 14:45:00,161.95,161.99,161.78,161.85,44000.0,139.3251,139.3595,139.1789,139.2391,44000.0
2014-09-30 14:50:00,161.86,161.99,161.86,161.94,34100.0,139.2477,139.3595,139.2477,139.3165,34100.0
2014-09-30 14:55:00,161.94,162.08,161.86,161.9,44500.0,139.3165,139.437,139.2477,139.2821,44500.0
2014-09-30 15:00:00,161.88,161.9,161.81,161.88,14800.0,139.2649,139.2821,139.2047,139.2649,14800.0
2014-09-30 15:05:00,161.89,161.89,161.45,161.5,34400.0,139.2735,139.2735,138.895,138.938,34400.0
2014-09-30 15:10:00,161.5,161.64,161.3,161.41,51600.0,138.938,139.0584,138.7659,138.8606,51600.0
2014-09-30 15:15:00,161.41,161.54,161.41,161.44,17200.0,138.8606,138.9724,138.8606,138.8864,17200.0
2014-09-30 15:20:00,161.43,161.71,161.43,161.62,22300.0,138.8778,139.1186,138.8778,139.0412,22300.0
2014-09-30 15:25:00,161.65,161.65,161.41,161.49,23500.0,139.067,139.067,138.8606,138.9294,23500.0
2014-09-30 15:30:00,161.49,161.64,161.32,161.64,28300.0,138.9294,139.0584,138.7831,139.0584,28300.0
2014-09-30 15:35:00,161.65,161.79,161.61,161.63,16800.0,139.067,139.1875,139.0326,139.0498,16800.0
2014-09-30 15:40:00,161.62,161.71,161.61,161.65,30700.0,139.0412,139.1186,139.0326,139.067,30700.0
2014-09-30 15:45:00,161.68,161.7,161.48,161.61,31500.0,139.0928,139.11,138.9208,139.0326,31500.0
2014-09-30 15:50:00,161.61,161.86,161.56,161.86,67400.0,139.0326,139.2477,138.9896,139.2477,67400.0
2014-09-30 15:55:00,161.86,161.89,161.42,161.46,101500.0,139.2477,139.2735,138.8692,138.9036,101500.0
2014-10-01 09:30:00,161.0,161.39,161.0,161.13,78900.0,138.5078,138.8433,138.5078,138.6197,78900.0
2014-10-01 09:35:00,161.13,161.13,160.25,160.25,36200.0,138.6197,138.6197,137.8626,137.8626,36200.0
2014-10-01 09:40:00,160.16,160.32,160.04,160.05,32800.0,137.7852,137.9228,137.6819,137.6906,32800.0
2014-10-01 09:45:00,160.05,160.13,159.58,159.58,51300.0,137.6906,137.7594,137.2862,137.2862,51300.0
2014-10-01 09:50:00,159.6,159.72,159.26,159.72,23400.0,137.3034,137.4067,137.0109,137.4067,23400.0
2014-10-01 09:55:00,159.72,159.94,159.68,159.75,19900.0,137.4067,137.5959,137.3722,137.4325,19900.0
2014-10-01 10:00:00,159.74,159.74,159.26,159.26,46400.0,137.4239,137.4239,137.0109,137.0109,46400.0
2014-10-01 10:05:00,159.23,159.23,158.93,159.0,74000.0,136.9851,136.9851,136.727,136.7872,74000.0
2014-10-01 10:10:00,159.0,159.09,158.76,158.77,35100.0,136.7872,136.8647,136.5808,136.5894,35100.0
2014-10-01 10:15:00,158.84,159.12,158.83,159.08,50400.0,136.6496,136.8905,136.641,136.8561,50400.0
2014-10-01 10:20:00,159.03,159.29,159.02,159.24,7300.0,136.813,137.0367,136.8044,136.9937,7300.0
2014-10-01 10:25:00,159.19,159.38,159.14,159.33,9200.0,136.9507,137.1142,136.9077,137.0711,9200.0
2014-10-01 10:30:00,159.36,159.36,159.0,159.0,10400.0,137.0969,137.0969,136.7872,136.7872,10400.0
2014-10-01 10:35:00,159.03,159.08,158.76,158.77,17500.0,136.813,136.8561,136.5808,136.5894,17500.0
2014-10-01 10:40:00,158.78,159.2,158.76,159.2,16900.0,136.598,136.9593,136.5808,136.9593,16900.0
2014-10-01 10:45:00,159.19,159.5,159.12,159.41,10800.0,136.9507,137.2174,136.8905,137.14,10800.0
2014-10-01 10:50:00,159.44,159.6,159.44,159.5,7600.0,137.1658,137.3034,137.1658,137.2174,7600.0
2014-10-01 10:55:00,159.48,159.75,159.36,159.7,9900.0,137.2002,137.4325,137.0969,137.3894,9900.0
2014-10-01 11:00:00,159.71,159.79,159.7,159.75,5300.0,137.3981,137.4669,137.3894,137.4325,5300.0
2014-10-01 11:05:00,159.76,159.97,159.72,159.84,9100.0,137.4411,137.6217,137.4067,137.5099,9100.0
2014-10-01 11:10:00,159.83,159.83,159.7,159.75,10100.0,137.5013,137.5013,137.3894,137.4325,10100.0
2014-10-01 11:15:00,159.71,159.8,159.59,159.7,9200.0,137.3981,137.4755,137.2948,137.3894,9200.0
2014-10-01 11:20:00,159.75,159.84,159.64,159.65,15300.0,137.4325,137.5099,137.3378,137.3464,15300.0
2014-10-01 11:25:00,159.66,159.67,159.4,159.5,10400.0,137.355,137.3636,137.1314,137.2174,10400.0
2014-10-01 11:30:00,159.47,159.51,159.38,159.41,11100.0,137.1916,137.226,137.1142,137.14,11100.0
2014-10-01 11:35:00,159.44,159.67,159.44,159.65,13000.0,137.1658,137.3636,137.1658,137.3464,13000.0
2014-10-01 11:40:00,159.65,159.87,159.56,159.83,13000.0,137.3464,137.5357,137.269,137.5013,13000.0
2014-10-01 11:45:00,159.85,159.85,159.39,159.42,8100.0,137.5185,137.5185,137.1228,137.1486,8100.0
2014-10-01 11:50:00,159.43,159.65,159.42,159.65,4700.0,137.1572,137.3464,137.1486,137.3464,4700.0
2014-10-01 11:55:00,159.66,159.77,159.64,159.66,3600.0,137.355,137.4497,137.3378,137.355,3600.0
2014-10-01 12:00:00,159.67,159.71,159.56,159.58,7100.0,137.3636,137.3981,137.269,137.2862,7100.0
2014-10-01 12:05:00,159.58,159.79,159.53,159.68,10600.0,137.2862,137.4669,137.2432,137.3722,10600.0
2014-10-01 12:10:00,159.65,159.65,159.35,159.35,4300.0,137.3464,137.3464,137.0883,137.0883,4300.0
2014-10-01 12:15:00,159.38,159.54,159.27,159.54,7800.0,137.1142,137.2518,137.0195,137.2518,7800.0
2014-10-01 12:20:00,159.55,159.63,159.47,159.61,7600.0,137.2604,137.3292,137.1916,137.312,7600.0
2014-10-01 12:25:00,159.61,159.87,159.56,159.81,6100.0,137.312,137.5357,137.269,137.4841,6100.0
2014-10-01 12:30:00,159.77,159.77,159.39,159.45,13900.0,137.4497,137.4497,137.1228,137.1744,13900.0
2014-10-01 12:35:00,159.44,159.56,159.4,159.4,3800.0,137.1658,137.269,137.1314,137.1314,3800.0
2014-10-01 12:40:00,159.37,159.37,159.24,159.24,5600.0,137.1055,137.1055,136.9937,136.9937,5600.0
2014-10-01 12:45:00,159.26,159.26,158.96,158.96,8100.0,137.0109,137.0109,136.7528,136.7528,8100.0
2014-10-01 12:50:00,158.98,159.21,158.98,159.16,7200.0,136.77,136.9679,136.77,136.9249,7200.0
2014-10-01 12:55:00,159.15,159.16,158.93,159.03,6600.0,136.9163,136.9249,136.727,136.813,6600.0
2014-10-01 13:00:00,159.04,159.12,158.97,159.1,10100.0,136.8217,136.8905,136.7614,136.8733,10100.0
2014-10-01 13:05:00,159.08,159.08,158.81,158.85,8000.0,136.8561,136.8561,136.6238,136.6582,8000.0
2014-10-01 13:10:00,158.85,159.05,158.8,158.85,6600.0,136.6582,136.8303,136.6152,136.6582,6600.0
2014-10-01 13:15:00,158.85,158.9,158.74,158.76,35600.0,136.6582,136.7012,136.5636,136.5808,35600.0
2014-10-01 13:20:00,158.8,158.8,158.58,158.71,24700.0,136.6152,136.6152,136.4259,136.5378,24700.0
2014-10-01 13:25:00,158.71,158.71,158.54,158.63,19700.0,136.5378,136.5378,136.3915,136.4689,19700.0
2014-10-01 13:30:00,158.62,158.62,158.33,158.34,11900.0,136.4603,136.4603,136.2108,136.2194,11900.0
2014-10-01 13:35:00,158.29,158.31,158.03,158.08,27700.0,136.1764,136.1936,135.9528,135.9958,27700.0
2014-10-01 13:40:00,158.11,158.13,157.85,157.99,30500.0,136.0216,136.0388,135.7979,135.9183,30500.0
2014-10-01 13:45:00,157.97,158.18,157.89,157.95,12300.0,135.9011,136.0818,135.8323,135.8839,12300.0
2014-10-01 13:50:00,157.93,158.05,157.85,157.89,6100.0,135.8667,135.97,135.7979,135.8323,6100.0
2014-10-01 13:55:00,157.84,157.84,157.65,157.68,16200.0,135.7893,135.7893,135.6258,135.6516,16200.0
2014-10-01 14:00:00,157.7,157.86,157.64,157.84,18500.0,135.6689,135.8065,135.6172,135.7893,18500.0
2014-10-01 14:05:00,157.87,158.22,157.87,158.22,16000.0,135.8151,136.1162,135.8151,136.1162,16000.0
2014-10-01 14:10:00,158.2,158.41,158.14,158.4,23200.0,136.099,136.2797,136.0474,136.2711,23200.0
2014-10-01 14:15:00,158.35,158.35,158.21,158.31,8600.0,136.228,136.228,136.1076,136.1936,8600.0
2014-10-01 14:20:00,158.33,158.41,158.24,158.41,10700.0,136.2108,136.2797,136.1334,136.2797,10700.0
2014-10-01 14:25:00,158.43,158.55,158.39,158.53,37800.0,136.2969,136.4001,136.2625,136.3829,37800.0
2014-10-01 14:30:00,158.56,158.65,158.36,158.45,14600.0,136.4087,136.4861,136.2366,136.3141,14600.0
2014-10-01 14:35:00,158.45,158.47,158.34,158.37,13600.0,136.3141,136.3313,136.2194,136.2453,13600.0
2014-10-01 14:40:00,158.36,158.47,158.34,158.43,22100.0,136.2366,136.3313,136.2194,136.2969,22100.0
2014-10-01 14:45:00,158.44,158.45,158.38,158.4,12400.0,136.3055,136.3141,136.2539,136.2711,12400.0
2014-10-01 14:50:00,158.4,158.42,158.3,158.37,14900.0,136.2711,136.2883,136.185,136.2453,14900.0
2014-10-01 14:55:00,158.37,158.42,158.26,158.32,32500.0,136.2453,136.2883,136.1506,136.2022,32500.0
2014-10-01 15:00:00,158.31,158.47,158.28,158.34,32400.0,136.1936,136.3313,136.1678,136.2194,32400.0
2014-10-01 15:05:00,158.34,158.44,158.18,158.21,43400.0,136.2194,136.3055,136.0818,136.1076,43400.0
2014-10-01 15:10:00,158.2,158.4,158.2,158.38,27500.0,136.099,136.2711,136.099,136.2539,27500.0
2014-10-01 15:15:00,158.38,158.56,158.36,158.47,19900.0,136.2539,136.4087,136.2366,136.3313,19900.0
2014-10-01 15:20:00,158.48,158.5,158.25,158.27,30500.0,136.3399,136.3571,136.142,136.1592,30500.0
2014-10-01 15:25:00,158.25,158.63,158.25,158.53,32700.0,136.142,136.4689,136.142,136.3829,32700.0
2014-10-01 15:30:00,158.52,158.65,158.3,158.3,23000.0,136.3743,136.4861,136.185,136.185,23000.0
2014-10-01 15:35:00,158.33,158.45,158.16,158.42,30700.0,136.2108,136.3141,136.0646,136.2883,30700.0
2014-10-01 15:40:00,158.41,158.6,158.36,158.42,24500.0,136.2797,136.4431,136.2366,136.2883,24500.0
2014-10-01 15:45:00,158.43,158.82,158.43,158.61,53100.0,136.2969,136.6324,136.2969,136.4517,53100.0
2014-10-01 15:50:00,158.6,158.61,158.19,158.26,82500.0,136.4431,136.4517,136.0904,136.1506,82500.0
2014-10-01 15:55:00,158.25,158.41,158.02,158.14,109900.0,136.142,136.2797,135.9441,136.0474,109900.0
2014-10-02 09:30:00,158.16,158.7,158.15,158.56,19300.0,136.0646,136.5292,136.056,136.4087,19300.0
2014-10-02 09:35:00,158.65,158.97,158.65,158.95,5300.0,136.4861,136.7614,136.4861,136.7442,5300.0
2014-10-02 09:40:00,158.9,159.2,158.77,159.04,14400.0,136.7012,136.9593,136.5894,136.8217,14400.0
2014-10-02 09:45:00,159.11,159.11,158.26,158.53,25400.0,136.8819,136.8819,136.1506,136.3829,25400.0
2014-10-02 09:50:00,158.57,159.13,158.57,158.88,9500.0,136.4173,136.8991,136.4173,136.684,9500.0
2014-10-02 09:55:00,158.97,159.19,158.87,159.15,14100.0,136.7614,136.9507,136.6754,136.9163,14100.0
2014-10-02 10:00:00,159.12,159.35,159.1,159.12,20700.0,136.8905,137.0883,136.8733,136.8905,20700.0
2014-10-02 10:05:00,159.1,159.19,158.95,159.14,18900.0,136.8733,136.9507,136.7442,136.9077,18900.0
2014-10-02 10:10:00,159.11,159.18,158.65,158.7,18000.0,136.8819,136.9421,136.4861,136.5292,18000.0
2014-10-02 10:15:00,158.71,158.72,158.24,158.29,11200.0,136.5378,136.5464,136.1334,136.1764,11200.0
2014-10-02 10:20:00,158.31,158.6,158.28,158.6,8100.0,136.1936,136.4431,136.1678,136.4431,8100.0
2014-10-02 10:25:00,158.59,158.61,158.38,158.5,5800.0,136.4345,136.4517,136.2539,136.3571,5800.0
2014-10-02 10:30:00,158.46,158.46,158.03,158.03,11900.0,136.3227,136.3227,135.9528,135.9528,11900.0
2014-10-02 10:35:00,158.01,158.21,157.9,158.18,8900.0,135.9355,136.1076,135.8409,136.0818,8900.0
2014-10-02 10:40:00,158.22,158.22,157.83,157.89,7400.0,136.1162,136.1162,135.7807,135.8323,7400.0
2014-10-02 10:45:00,157.84,158.32,157.84,158.32,29300.0,135.7893,136.2022,135.7893,136.2022,29300.0
2014-10-02 10:50:00,158.25,158.33,158.08,158.14,9600.0,136.142,136.2108,135.9958,136.0474,9600.0
2014-10-02 10:55:00,158.16,158.18,157.75,157.75,15100.0,136.0646,136.0818,135.7119,135.7119,15100.0
2014-10-02 11:00:00,157.8,157.82,157.62,157.78,58400.0,135.7549,135.7721,135.6,135.7377,58400.0
2014-10-02 11:05:00,157.82,157.91,157.7,157.84,27700.0,135.7721,135.8495,135.6689,135.7893,27700.0
2014-10-02 11:10:00,157.86,158.05,157.86,158.0,12400.0,135.8065,135.97,135.8065,135.9269,12400.0
2014-10-02 11:15:00,158.04,158.11,157.75,157.75,14900.0,135.9614,136.0216,135.7119,135.7119,14900.0
2014-10-02 11:20:00,157.76,157.77,157.56,157.62,24100.0,135.7205,135.7291,135.5484,135.6,24100.0
2014-10-02 11:25:00,157.62,157.85,157.61,157.7,7700.0,135.6,135.7979,135.5914,135.6689,7700.0
2014-10-02 11:30:00,157.74,157.74,157.29,157.4,20500.0,135.7033,135.7033,135.3161,135.4108,20500.0
2014-10-02 11:35:00,157.38,157.45,157.08,157.16,25600.0,135.3936,135.4538,135.1355,135.2043,25600.0
2014-10-02 11:40:00,157.18,157.23,156.71,156.74,37100.0,135.2215,135.2645,134.8172,134.843,37100.0
2014-10-02 11:45:00,156.74,157.19,156.7,157.07,28700.0,134.843,135.2301,134.8086,135.1269,28700.0
2014-10-02 11:50:00,156.97,157.33,156.81,157.2,11600.0,135.0408,135.3505,134.9032,135.2387,11600.0
2014-10-02 11:55:00,157.24,157.52,157.16,157.23,15800.0,135.2731,135.514,135.2043,135.2645,15800.0
2014-10-02 12:00:00,157.2,157.2,156.88,157.06,26800.0,135.2387,135.2387,134.9634,135.1183,26800.0
2014-10-02 12:05:00,157.09,157.59,157.09,157.59,6500.0,135.1441,135.5742,135.1441,135.5742,6500.0
2014-10-02 12:10:00,157.51,157.56,157.4,157.5,6200.0,135.5054,135.5484,135.4108,135.4968,6200.0
2014-10-02 12:15:00,157.48,157.52,157.3,157.32,10600.0,135.4796,135.514,135.3247,135.3419,10600.0
2014-10-02 12:20:00,157.31,157.39,157.28,157.34,11100.0,135.3333,135.4022,135.3075,135.3591,11100.0
2014-10-02 12:25:00,157.32,157.35,157.12,157.22,8700.0,135.3419,135.3677,135.1699,135.2559,8700.0
2014-10-02 12:30:00,157.22,157.37,157.02,157.19,14700.0,135.2559,135.385,135.0839,135.2301,14700.0
2014-10-02 12:35:00,157.19,157.3,157.17,157.3,1900.0,135.2301,135.3247,135.2129,135.3247,1900.0
2014-10-02 12:40:00,157.3,157.54,157.09,157.46,7800.0,135.3247,135.5312,135.1441,135.4624,7800.0
2014-10-02 12:45:00,157.46,157.52,157.31,157.52,8600.0,135.4624,135.514,135.3333,135.514,8600.0
2014-10-02 12:50:00,157.5,157.96,157.47,157.94,7700.0,135.4968,135.8925,135.471,135.8753,7700.0
2014-10-02 12:55:00,157.9,158.14,157.72,158.14,10200.0,135.8409,136.0474,135.6861,136.0474,10200.0
2014-10-02 13:00:00,158.16,158.27,157.95,158.27,16500.0,136.0646,136.1592,135.8839,136.1592,16500.0
2014-10-02 13:05:00,158.21,158.23,158.11,158.21,8700.0,136.1076,136.1248,136.0216,136.1076,8700.0
2014-10-02 13:10:00,158.19,158.33,158.01,158.33,15400.0,136.0904,136.2108,135.9355,136.2108,15400.0
2014-10-02 13:15:00,158.33,158.72,158.3,158.71,39600.0,136.2108,136.5464,136.185,136.5378,39600.0
2014-10-02 13:20:00,158.7,158.88,158.63,158.79,23200.0,136.5292,136.684,136.4689,136.6066,23200.0
2014-10-02 13:25:00,158.8,158.98,158.8,158.91,43300.0,136.6152,136.77,136.6152,136.7098,43300.0
2014-10-02 13:30:00,158.93,159.07,158.91,159.01,25300.0,136.727,136.8475,136.7098,136.7958,25300.0
2014-10-02 13:35:00,159.04,159.07,158.81,158.83,25700.0,136.8217,136.8475,136.6238,136.641,25700.0
2014-10-02 13:40:00,158.83,158.85,158.68,158.81,10200.0,136.641,136.6582,136.5119,136.6238,10200.0
2014-10-02 13:45:00,158.75,158.94,158.75,158.9,7600.0,136.5722,136.7356,136.5722,136.7012,7600.0
2014-10-02 13:50:00,158.88,158.89,158.76,158.88,7600.0,136.684,136.6926,136.5808,136.684,7600.0
2014-10-02 13:55:00,158.91,158.92,158.67,158.68,8500.0,136.7098,136.7184,136.5033,136.5119,8500.0
2014-10-02 14:00:00,158.73,158.78,158.64,158.77,7300.0,136.555,136.598,136.4775,136.5894,7300.0
2014-10-02 14:05:00,158.73,159.05,158.71,158.94,13500.0,136.555,136.8303,136.5378,136.7356,13500.0
2014-10-02 14:10:00,158.98,159.08,158.78,159.05,13400.0,136.77,136.8561,136.598,136.8303,13400.0
2014-10-02 14:15:00,159.06,159.06,158.87,158.94,12500.0,136.8389,136.8389,136.6754,136.7356,12500.0
2014-10-02 14:20:00,158.94,158.96,158.79,158.96,7600.0,136.7356,136.7528,136.6066,136.7528,7600.0
2014-10-02 14:25:00,158.88,159.04,158.88,159.0,11600.0,136.684,136.8217,136.684,136.7872,11600.0
2014-10-02 14:30:00,158.94,158.97,158.7,158.78,6500.0,136.7356,136.7614,136.5292,136.598,6500.0
2014-10-02 14:35:00,158.79,158.83,158.68,158.75,5800.0,136.6066,136.641,136.5119,136.5722,5800.0
2014-10-02 14:40:00,158.77,159.04,158.74,159.03,6600.0,136.5894,136.8217,136.5636,136.813,6600.0
2014-10-02 14:45:00,159.02,159.16,158.96,159.05,12300.0,136.8044,136.9249,136.7528,136.8303,12300.0
2014-10-02 14:50:00,159.05,159.26,159.02,159.18,16900.0,136.8303,137.0109,136.8044,136.9421,16900.0
2014-10-02 14:55:00,159.19,159.29,159.11,159.18,19300.0,136.9507,137.0367,136.8819,136.9421,19300.0
2014-10-02 15:00:00,159.19,159.22,159.02,159.1,13200.0,136.9507,136.9765,136.8044,136.8733,13200.0
2014-10-02 15:05:00,159.13,159.2,159.03,159.11,9400.0,136.8991,136.9593,136.813,136.8819,9400.0
2014-10-02 15:10:00,159.14,159.18,159.03,159.03,14900.0,136.9077,136.9421,136.813,136.813,14900.0
2014-10-02 15:15:00,159.0,159.0,158.67,158.72,19300.0,136.7872,136.7872,136.5033,136.5464,19300.0
2014-10-02 15:20:00,158.67,158.88,158.67,158.84,12100.0,136.5033,136.684,136.5033,136.6496,12100.0
2014-10-02 15:25:00,158.83,159.01,158.83,158.91,16800.0,136.641,136.7958,136.641,136.7098,16800.0
2014-10-02 15:30:00,158.9,158.9,158.55,158.78,35900.0,136.7012,136.7012,136.4001,136.598,35900.0
2014-10-02 15:35:00,158.77,159.03,158.77,158.99,24000.0,136.5894,136.813,136.5894,136.7786,24000.0
2014-10-02 15:40:00,158.97,159.14,158.86,158.86,22900.0,136.7614,136.9077,136.6668,136.6668,22900.0
2014-10-02 15:45:00,158.89,159.2,158.8,159.11,46500.0,136.6926,136.9593,136.6152,136.8819,46500.0
2014-10-02 15:50:00,159.14,159.23,158.98,159.03,63300.0,136.9077,136.9851,136.77,136.813,63300.0
2014-10-02 15:55:00,159.03,159.28,158.96,158.97,95100.0,136.813,137.0281,136.7528,136.7614,95100.0
2014-10-03 09:30:00,160.83,161.51,160.22,161.49,72300.0,138.3616,138.9466,137.8368,138.9294,72300.0
2014-10-03 09:35:00,161.49,161.49,160.5,160.5,27500.0,138.9294,138.9294,138.0777,138.0777,27500.0
2014-10-03 09:40:00,160.38,161.69,160.38,161.66,29600.0,137.9744,139.1014,137.9744,139.0756,29600.0
2014-10-03 09:45:00,161.6,162.03,161.38,161.98,29500.0,139.024,139.3939,138.8347,139.3509,29500.0
2014-10-03 09:50:00,162.0,162.26,161.77,161.93,35000.0,139.3681,139.5918,139.1703,139.3079,35000.0
2014-10-03 09:55:00,161.85,161.96,161.77,161.8,18500.0,139.2391,139.3337,139.1703,139.1961,18500.0
2014-10-03 10:00:00,161.85,162.22,161.76,162.2,39000.0,139.2391,139.5574,139.1617,139.5402,39000.0
2014-10-03 10:05:00,162.18,162.25,162.0,162.23,32000.0,139.523,139.5832,139.3681,139.566,32000.0
2014-10-03 10:10:00,162.21,162.3,162.03,162.27,19000.0,139.5488,139.6262,139.3939,139.6004,19000.0
2014-10-03 10:15:00,162.31,162.39,162.16,162.26,15400.0,139.6348,139.7036,139.5058,139.5918,15400.0
2014-10-03 10:20:00,162.27,162.51,162.27,162.48,44400.0,139.6004,139.8069,139.6004,139.7811,44400.0
2014-10-03 10:25:00,162.47,162.48,162.2,162.48,12600.0,139.7725,139.7811,139.5402,139.7811,12600.0
2014-10-03 10:30:00,162.48,162.48,162.21,162.32,11500.0,139.7811,139.7811,139.5488,139.6434,11500.0
2014-10-03 10:35:00,162.26,162.28,161.82,162.12,33000.0,139.5918,139.609,139.2133,139.4714,33000.0
2014-10-03 10:40:00,162.09,162.09,161.63,161.64,30900.0,139.4456,139.4456,139.0498,139.0584,30900.0
2014-10-03 10:45:00,161.64,161.82,161.62,161.8,21000.0,139.0584,139.2133,139.0412,139.1961,21000.0
2014-10-03 10:50:00,161.81,161.87,161.73,161.81,17600.0,139.2047,139.2563,139.1359,139.2047,17600.0
2014-10-03 10:55:00,161.81,162.04,161.8,161.99,36700.0,139.2047,139.4025,139.1961,139.3595,36700.0
2014-10-03 11:00:00,161.99,162.22,161.96,162.2,8100.0,139.3595,139.5574,139.3337,139.5402,8100.0
2014-10-03 11:05:00,162.19,162.58,162.19,162.58,14300.0,139.5316,139.8671,139.5316,139.8671,14300.0
2014-10-03 11:10:00,162.56,162.61,162.27,162.38,11600.0,139.8499,139.8929,139.6004,139.695,11600.0
2014-10-03 11:15:00,162.39,162.51,162.3,162.41,8800.0,139.7036,139.8069,139.6262,139.7209,8800.0
2014-10-03 11:20:00,162.38,162.38,162.2,162.2,8300.0,139.695,139.695,139.5402,139.5402,8300.0
2014-10-03 11:25:00,162.23,162.5,162.23,162.46,10800.0,139.566,139.7983,139.566,139.7639,10800.0
2014-10-03 11:30:00,162.48,162.68,162.47,162.58,10100.0,139.7811,139.9531,139.7725,139.8671,10100.0
2014-10-03 11:35:00,162.57,162.66,162.47,162.55,10800.0,139.8585,139.9359,139.7725,139.8413,10800.0
2014-10-03 11:40:00,162.51,162.56,162.31,162.4,12500.0,139.8069,139.8499,139.6348,139.7122,12500.0
2014-10-03 11:45:00,162.4,162.46,162.28,162.43,11000.0,139.7122,139.7639,139.609,139.7381,11000.0
2014-10-03 11:50:00,162.41,162.51,162.32,162.34,9300.0,139.7209,139.8069,139.6434,139.6606,9300.0
2014-10-03 11:55:00,162.38,162.5,162.34,162.36,9700.0,139.695,139.7983,139.6606,139.6778,9700.0
2014-10-03 12:00:00,162.34,162.43,162.25,162.39,20100.0,139.6606,139.7381,139.5832,139.7036,20100.0
2014-10-03 12:05:00,162.44,162.44,162.24,162.3,11000.0,139.7467,139.7467,139.5746,139.6262,11000.0
2014-10-03 12:10:00,162.27,162.45,162.16,162.25,13100.0,139.6004,139.7553,139.5058,139.5832,13100.0
2014-10-03 12:15:00,162.22,162.32,162.21,162.24,7200.0,139.5574,139.6434,139.5488,139.5746,7200.0
2014-10-03 12:20:00,162.21,162.36,162.21,162.34,7200.0,139.5488,139.6778,139.5488,139.6606,7200.0
2014-10-03 12:25:00,162.31,162.46,162.26,162.46,6000.0,139.6348,139.7639,139.5918,139.7639,6000.0
2014-10-03 12:30:00,162.46,162.6,162.42,162.48,7400.0,139.7639,139.8843,139.7295,139.7811,7400.0
2014-10-03 12:35:00,162.52,162.52,162.34,162.41,14800.0,139.8155,139.8155,139.6606,139.7209,14800.0
2014-10-03 12:40:00,162.44,162.62,162.38,162.58,13200.0,139.7467,139.9015,139.695,139.8671,13200.0
2014-10-03 12:45:00,162.58,162.59,162.39,162.46,9500.0,139.8671,139.8757,139.7036,139.7639,9500.0
2014-10-03 12:50:00,162.47,162.57,162.39,162.55,6800.0,139.7725,139.8585,139.7036,139.8413,6800.0
2014-10-03 12:55:00,162.55,162.59,162.51,162.52,10000.0,139.8413,139.8757,139.8069,139.8155,10000.0
2014-10-03 13:00:00,162.53,162.61,162.5,162.5,10300.0,139.8241,139.8929,139.7983,139.7983,10300.0
2014-10-03 13:05:00,162.44,162.58,162.44,162.58,4900.0,139.7467,139.8671,139.7467,139.8671,4900.0
2014-10-03 13:10:00,162.59,162.63,162.54,162.55,10300.0,139.8757,139.9101,139.8327,139.8413,10300.0
2014-10-03 13:15:00,162.5,162.5,162.26,162.34,6700.0,139.7983,139.7983,139.5918,139.6606,6700.0
2014-10-03 13:20:00,162.34,162.39,162.24,162.31,9700.0,139.6606,139.7036,139.5746,139.6348,9700.0
2014-10-03 13:25:00,162.33,162.43,162.33,162.43,4300.0,139.652,139.7381,139.652,139.7381,4300.0
2014-10-03 13:30:00,162.44,162.45,162.2,162.26,11400.0,139.7467,139.7553,139.5402,139.5918,11400.0
2014-10-03 13:35:00,162.25,162.25,162.1,162.23,5700.0,139.5832,139.5832,139.4542,139.566,5700.0
2014-10-03 13:40:00,162.18,162.24,162.15,162.24,3700.0,139.523,139.5746,139.4972,139.5746,3700.0
2014-10-03 13:45:00,162.24,162.25,162.11,162.14,10100.0,139.5746,139.5832,139.4628,139.4886,10100.0
2014-10-03 13:50:00,162.18,162.35,162.14,162.34,9400.0,139.523,139.6692,139.4886,139.6606,9400.0
2014-10-03 13:55:00,162.34,162.41,162.27,162.29,7000.0,139.6606,139.7209,139.6004,139.6176,7000.0
2014-10-03 14:00:00,162.31,162.71,162.31,162.71,14800.0,139.6348,139.9789,139.6348,139.9789,14800.0
2014-10-03 14:05:00,162.74,162.85,162.5,162.74,87800.0,140.0048,140.0994,139.7983,140.0048,87800.0
2014-10-03 14:10:00,162.74,162.76,162.63,162.63,9100.0,140.0048,140.022,139.9101,139.9101,9100.0
2014-10-03 14:15:00,162.65,162.65,162.48,162.54,10200.0,139.9273,139.9273,139.7811,139.8327,10200.0
2014-10-03 14:20:00,162.53,162.68,162.49,162.65,8900.0,139.8241,139.9531,139.7897,139.9273,8900.0
2014-10-03 14:25:00,162.66,162.7,162.62,162.67,17500.0,139.9359,139.9703,139.9015,139.9445,17500.0
2014-10-03 14:30:00,162.67,162.87,162.66,162.83,15400.0,139.9445,140.1166,139.9359,140.0822,15400.0
2014-10-03 14:35:00,162.79,162.87,162.73,162.73,7900.0,140.0478,140.1166,139.9961,139.9961,7900.0
2014-10-03 14:40:00,162.74,162.87,162.7,162.73,12900.0,140.0048,140.1166,139.9703,139.9961,12900.0
2014-10-03 14:45:00,162.74,162.86,162.71,162.81,12500.0,140.0048,140.108,139.9789,140.065,12500.0
2014-10-03 14:50:00,162.81,162.82,162.74,162.75,8500.0,140.065,140.0736,140.0048,140.0134,8500.0
2014-10-03 14:55:00,162.73,162.93,162.72,162.93,33600.0,139.9961,140.1682,139.9875,140.1682,33600.0
2014-10-03 15:00:00,162.93,163.22,162.92,163.18,43000.0,140.1682,140.4177,140.1596,140.3833,43000.0
2014-10-03 15:05:00,163.18,163.2,162.88,163.0,32200.0,140.3833,140.4005,140.1252,140.2284,32200.0
2014-10-03 15:10:00,163.01,163.09,162.85,162.93,23400.0,140.237,140.3059,140.0994,140.1682,23400.0
2014-10-03 15:15:00,162.94,163.11,162.94,163.1,25100.0,140.1768,140.3231,140.1768,140.3145,25100.0
2014-10-03 15:20:00,163.1,163.14,162.96,163.12,24900.0,140.3145,140.3489,140.194,140.3317,24900.0
2014-10-03 15:25:00,163.09,163.24,163.08,163.14,26500.0,140.3059,140.4349,140.2973,140.3489,26500.0
2014-10-03 15:30:00,163.15,163.18,162.9,162.95,31700.0,140.3575,140.3833,140.1424,140.1854,31700.0
2014-10-03 15:35:00,162.95,163.1,162.88,162.95,38000.0,140.1854,140.3145,140.1252,140.1854,38000.0
2014-10-03 15:40:00,162.97,162.98,162.76,162.82,25200.0,140.2026,140.2112,140.022,140.0736,25200.0
2014-10-03 15:45:00,162.83,163.12,162.83,163.12,35400.0,140.0822,140.3317,140.0822,140.3317,35400.0
2014-10-03 15:50:00,163.12,163.14,162.78,162.81,56200.0,140.3317,140.3489,140.0392,140.065,56200.0
2014-10-03 15:55:00,162.82,162.91,162.64,162.71,93300.0,140.0736,140.151,139.9187,139.9789,93300.0
2014-10-06 09:30:00,163.27,163.97,163.25,163.95,38400.0,140.4607,141.0629,140.4435,141.0457,38400.0
2014-10-06 09:35:00,163.93,164.73,163.89,164.73,80300.0,141.0285,141.7167,140.9941,141.7167,80300.0
2014-10-06 09:40:00,164.75,165.16,164.75,165.02,56600.0,141.7339,142.0867,141.7339,141.9662,56600.0
2014-10-06 09:45:00,165.1,165.17,164.21,164.21,18100.0,142.0351,142.0953,141.2694,141.2694,18100.0
2014-10-06 09:50:00,164.31,164.52,164.07,164.07,12800.0,141.3554,141.5361,141.1489,141.1489,12800.0
2014-10-06 09:55:00,164.05,164.1,163.41,163.42,18700.0,141.1317,141.1748,140.5811,140.5898,18700.0
2014-10-06 10:00:00,163.54,163.58,163.02,163.15,38300.0,140.693,140.7274,140.2456,140.3575,38300.0
2014-10-06 10:05:00,163.15,163.46,163.1,163.12,41500.0,140.3575,140.6242,140.3145,140.3317,41500.0
2014-10-06 10:10:00,163.08,163.1,162.83,162.94,17300.0,140.2973,140.3145,140.0822,140.1768,17300.0
2014-10-06 10:15:00,162.94,163.0,162.82,162.87,19800.0,140.1768,140.2284,140.0736,140.1166,19800.0
2014-10-06 10:20:00,162.85,162.85,162.3,162.41,36400.0,140.0994,140.0994,139.6262,139.7209,36400.0
2014-10-06 10:25:00,162.4,162.45,161.84,162.17,56100.0,139.7122,139.7553,139.2305,139.5144,56100.0
2014-10-06 10:30:00,162.2,162.29,161.93,162.29,43900.0,139.5402,139.6176,139.3079,139.6176,43900.0
2014-10-06 10:35:00,162.31,162.61,162.29,162.35,22400.0,139.6348,139.8929,139.6176,139.6692,22400.0
2014-10-06 10:40:00,162.43,162.71,162.43,162.57,16900.0,139.7381,139.9789,139.7381,139.8585,16900.0
2014-10-06 10:45:00,162.52,162.52,162.1,162.12,11900.0,139.8155,139.8155,139.4542,139.4714,11900.0
2014-10-06 10:50:00,162.11,162.11,161.66,161.66,15100.0,139.4628,139.4628,139.0756,139.0756,15100.0
2014-10-06 10:55:00,161.62,161.73,161.34,161.41,33100.0,139.0412,139.1359,138.8003,138.8606,33100.0
2014-10-06 11:00:00,161.39,161.86,161.39,161.84,18900.0,138.8433,139.2477,138.8433,139.2305,18900.0
2014-10-06 11:05:00,161.83,162.12,161.77,162.05,24400.0,139.2219,139.4714,139.1703,139.4111,24400.0
2014-10-06 11:10:00,162.06,162.17,161.99,162.09,15000.0,139.4197,139.5144,139.3595,139.4456,15000.0
2014-10-06 11:15:00,162.07,162.09,161.68,161.87,13500.0,139.4284,139.4456,139.0928,139.2563,13500.0
2014-10-06 11:20:00,161.81,161.89,161.63,161.75,15200.0,139.2047,139.2735,139.0498,139.1531,15200.0
2014-10-06 11:25:00,161.83,161.9,161.69,161.71,8300.0,139.2219,139.2821,139.1014,139.1186,8300.0
2014-10-06 11:30:00,161.67,161.8,161.56,161.8,14500.0,139.0842,139.1961,138.9896,139.1961,14500.0
2014-10-06 11:35:00,161.8,161.8,161.37,161.37,40300.0,139.1961,139.1961,138.8261,138.8261,40300.0
2014-10-06 11:40:00,161.4,161.43,160.68,160.7,25700.0,138.852,138.8778,138.2325,138.2497,25700.0
2014-10-06 11:45:00,160.66,160.7,160.28,160.54,40300.0,138.2153,138.2497,137.8884,138.1121,40300.0
2014-10-06 11:50:00,160.57,160.75,160.54,160.65,23600.0,138.1379,138.2928,138.1121,138.2067,23600.0
2014-10-06 11:55:00,160.64,160.7,160.4,160.69,104800.0,138.1981,138.2497,137.9917,138.2411,104800.0
2014-10-06 12:00:00,160.7,161.03,160.63,161.0,26600.0,138.2497,138.5336,138.1895,138.5078,26600.0
2014-10-06 12:05:00,161.0,161.36,161.0,161.19,13800.0,138.5078,138.8175,138.5078,138.6713,13800.0
2014-10-06 12:10:00,161.1,161.19,161.0,161.08,10400.0,138.5939,138.6713,138.5078,138.5767,10400.0
2014-10-06 12:15:00,161.07,161.12,160.95,160.97,16700.0,138.5681,138.6111,138.4648,138.482,16700.0
2014-10-06 12:20:00,160.98,160.98,160.58,160.63,25600.0,138.4906,138.4906,138.1465,138.1895,25600.0
2014-10-06 12:25:00,160.66,160.91,160.65,160.73,31600.0,138.2153,138.4304,138.2067,138.2756,31600.0
2014-10-06 12:30:00,160.73,160.74,160.57,160.66,11000.0,138.2756,138.2842,138.1379,138.2153,11000.0
2014-10-06 12:35:00,160.69,160.72,160.57,160.58,9800.0,138.2411,138.267,138.1379,138.1465,9800.0
2014-10-06 12:40:00,160.57,160.75,160.14,160.3,27200.0,138.1379,138.2928,137.768,137.9056,27200.0
2014-10-06 12:45:00,160.28,160.57,160.15,160.52,29500.0,137.8884,138.1379,137.7766,138.0949,29500.0
2014-10-06 12:50:00,160.49,160.6,160.27,160.31,13600.0,138.0691,138.1637,137.8798,137.9142,13600.0
2014-10-06 12:55:00,160.27,160.28,160.0,160.11,23400.0,137.8798,137.8884,137.6475,137.7422,23400.0
2014-10-06 13:00:00,160.11,160.42,159.93,160.42,19700.0,137.7422,138.0089,137.5873,138.0089,19700.0
2014-10-06 13:05:00,160.39,160.53,160.38,160.45,13600.0,137.9831,138.1035,137.9744,138.0347,13600.0
2014-10-06 13:10:00,160.53,160.56,160.3,160.4,9500.0,138.1035,138.1293,137.9056,137.9917,9500.0
2014-10-06 13:15:00,160.41,160.72,160.41,160.64,10100.0,138.0003,138.267,138.0003,138.1981,10100.0
2014-10-06 13:20:00,160.62,160.92,160.62,160.92,14800.0,138.1809,138.439,138.1809,138.439,14800.0
2014-10-06 13:25:00,160.89,161.0,160.88,160.91,8800.0,138.4132,138.5078,138.4046,138.4304,8800.0
2014-10-06 13:30:00,160.92,160.97,160.72,160.94,18500.0,138.439,138.482,138.267,138.4562,18500.0
2014-10-06 13:35:00,160.93,161.02,160.86,160.99,10700.0,138.4476,138.525,138.3874,138.4992,10700.0
2014-10-06 13:40:00,160.94,160.94,160.78,160.81,26300.0,138.4562,138.4562,138.3186,138.3444,26300.0
2014-10-06 13:45:00,160.8,160.86,160.43,160.49,10900.0,138.3358,138.3874,138.0175,138.0691,10900.0
2014-10-06 13:50:00,160.43,160.54,160.32,160.46,11800.0,138.0175,138.1121,137.9228,138.0433,11800.0
2014-10-06 13:55:00,160.46,160.49,160.25,160.27,11800.0,138.0433,138.0691,137.8626,137.8798,11800.0
2014-10-06 14:00:00,160.27,160.33,159.61,159.66,44200.0,137.8798,137.9314,137.312,137.355,44200.0
2014-10-06 14:05:00,159.68,159.72,159.14,159.14,46800.0,137.3722,137.4067,136.9077,136.9077,46800.0
2014-10-06 14:10:00,159.11,159.4,159.07,159.4,60100.0,136.8819,137.1314,136.8475,137.1314,60100.0
2014-10-06 14:15:00,159.37,159.51,159.24,159.46,22900.0,137.1055,137.226,136.9937,137.183,22900.0
2014-10-06 14:20:00,159.51,159.68,159.45,159.64,27700.0,137.226,137.3722,137.1744,137.3378,27700.0
2014-10-06 14:25:00,159.64,159.69,159.57,159.69,34400.0,137.3378,137.3808,137.2776,137.3808,34400.0
2014-10-06 14:30:00,159.72,159.81,159.63,159.65,28000.0,137.4067,137.4841,137.3292,137.3464,28000.0
2014-10-06 14:35:00,159.65,159.73,159.53,159.54,28300.0,137.3464,137.4153,137.2432,137.2518,28300.0
2014-10-06 14:40:00,159.54,159.55,159.39,159.5,17500.0,137.2518,137.2604,137.1228,137.2174,17500.0
2014-10-06 14:45:00,159.53,159.69,159.53,159.58,16500.0,137.2432,137.3808,137.2432,137.2862,16500.0
2014-10-06 14:50:00,159.58,159.59,159.5,159.5,12500.0,137.2862,137.2948,137.2174,137.2174,12500.0
2014-10-06 14:55:00,159.53,159.53,159.29,159.31,24600.0,137.2432,137.2432,137.0367,137.0539,24600.0
2014-10-06 15:00:00,159.31,159.41,159.14,159.24,18800.0,137.0539,137.14,136.9077,136.9937,18800.0
2014-10-06 15:05:00,159.24,159.37,159.08,159.12,24500.0,136.9937,137.1055,136.8561,136.8905,24500.0
2014-10-06 15:10:00,159.11,159.39,159.11,159.28,30100.0,136.8819,137.1228,136.8819,137.0281,30100.0
2014-10-06 15:15:00,159.25,159.29,159.11,159.14,26400.0,137.0023,137.0367,136.8819,136.9077,26400.0
2014-10-06 15:20:00,159.13,159.58,159.06,159.51,39900.0,136.8991,137.2862,136.8389,137.226,39900.0
2014-10-06 15:25:00,159.47,159.54,159.39,159.43,21400.0,137.1916,137.2518,137.1228,137.1572,21400.0
2014-10-06 15:30:00,159.44,159.44,159.25,159.32,26600.0,137.1658,137.1658,137.0023,137.0625,26600.0
2014-10-06 15:35:00,159.34,159.41,159.14,159.33,29500.0,137.0797,137.14,136.9077,137.0711,29500.0
2014-10-06 15:40:00,159.31,159.44,159.26,159.35,59300.0,137.0539,137.1658,137.0109,137.0883,59300.0
2014-10-06 15:45:00,159.37,159.41,159.26,159.31,67200.0,137.1055,137.14,137.0109,137.0539,67200.0
2014-10-06 15:50:00,159.31,159.4,159.27,159.31,49800.0,137.0539,137.1314,137.0195,137.0539,49800.0
2014-10-06 15:55:00,159.34,159.39,159.0,159.21,146100.0,137.0797,137.1228,136.7872,136.9679,146100.0
2014-10-07 09:30:00,158.59,159.0,157.7,157.79,54500.0,136.4345,136.7872,135.6689,135.7463,54500.0
2014-10-07 09:35:00,157.74,157.87,157.4,157.66,30400.0,135.7033,135.8151,135.4108,135.6344,30400.0
2014-10-07 09:40:00,157.52,157.95,157.4,157.43,32200.0,135.514,135.8839,135.4108,135.4366,32200.0
2014-10-07 09:45:00,157.52,157.52,156.97,157.22,34300.0,135.514,135.514,135.0408,135.2559,34300.0
2014-10-07 09:50:00,157.21,157.51,157.21,157.32,42800.0,135.2473,135.5054,135.2473,135.3419,42800.0
2014-10-07 09:55:00,157.43,157.73,157.26,157.7,7900.0,135.4366,135.6947,135.2903,135.6689,7900.0
2014-10-07 10:00:00,157.79,158.06,157.62,157.71,38600.0,135.7463,135.9786,135.6,135.6775,38600.0
2014-10-07 10:05:00,157.68,158.16,157.4,158.16,60600.0,135.6516,136.0646,135.4108,136.0646,60600.0
2014-10-07 10:10:00,158.13,158.32,158.06,158.13,29900.0,136.0388,136.2022,135.9786,136.0388,29900.0
2014-10-07 10:15:00,158.06,158.06,157.7,157.81,20100.0,135.9786,135.9786,135.6689,135.7635,20100.0
2014-10-07 10:20:00,157.77,157.9,157.67,157.7,14000.0,135.7291,135.8409,135.643,135.6689,14000.0
2014-10-07 10:25:00,157.72,157.87,157.61,157.87,16900.0,135.6861,135.8151,135.5914,135.8151,16900.0
2014-10-07 10:30:00,157.87,158.33,157.82,158.33,32800.0,135.8151,136.2108,135.7721,136.2108,32800.0
2014-10-07 10:35:00,158.27,158.38,158.18,158.18,5000.0,136.1592,136.2539,136.0818,136.0818,5000.0
2014-10-07 10:40:00,158.13,158.28,157.86,157.86,29100.0,136.0388,136.1678,135.8065,135.8065,29100.0
2014-10-07 10:45:00,157.93,158.15,157.53,157.62,22800.0,135.8667,136.056,135.5226,135.6,22800.0
2014-10-07 10:50:00,157.7,157.97,157.66,157.86,4700.0,135.6689,135.9011,135.6344,135.8065,4700.0
2014-10-07 10:55:00,157.98,157.98,157.54,157.57,29100.0,135.9097,135.9097,135.5312,135.557,29100.0
2014-10-07 11:00:00,157.55,157.64,157.5,157.55,29800.0,135.5398,135.6172,135.4968,135.5398,29800.0
2014-10-07 11:05:00,157.55,157.93,157.55,157.82,21000.0,135.5398,135.8667,135.5398,135.7721,21000.0
2014-10-07 11:10:00,157.79,157.79,157.69,157.69,5300.0,135.7463,135.7463,135.6603,135.6603,5300.0
2014-10-07 11:15:00,157.73,157.74,157.41,157.66,11200.0,135.6947,135.7033,135.4194,135.6344,11200.0
2014-10-07 11:20:00,157.71,157.86,157.6,157.65,22000.0,135.6775,135.8065,135.5828,135.6258,22000.0
2014-10-07 11:25:00,157.72,157.73,157.46,157.54,10400.0,135.6861,135.6947,135.4624,135.5312,10400.0
2014-10-07 11:30:00,157.5,157.98,157.46,157.89,12500.0,135.4968,135.9097,135.4624,135.8323,12500.0
2014-10-07 11:35:00,157.9,157.94,157.7,157.81,7700.0,135.8409,135.8753,135.6689,135.7635,7700.0
2014-10-07 11:40:00,157.83,158.1,157.83,158.02,9600.0,135.7807,136.013,135.7807,135.9441,9600.0
2014-10-07 11:45:00,158.0,158.12,158.0,158.11,2100.0,135.9269,136.0302,135.9269,136.0216,2100.0
2014-10-07 11:50:00,158.15,158.36,157.96,158.34,6200.0,136.056,136.2366,135.8925,136.2194,6200.0
2014-10-07 11:55:00,158.32,158.35,158.16,158.16,6000.0,136.2022,136.228,136.0646,136.0646,6000.0
2014-10-07 12:00:00,158.2,158.2,158.05,158.05,7500.0,136.099,136.099,135.97,135.97,7500.0
2014-10-07 12:05:00,158.01,158.18,158.0,158.14,11700.0,135.9355,136.0818,135.9269,136.0474,11700.0
2014-10-07 12:10:00,158.11,158.36,158.11,158.25,3600.0,136.0216,136.2366,136.0216,136.142,3600.0
2014-10-07 12:15:00,158.26,158.37,158.21,158.26,4400.0,136.1506,136.2453,136.1076,136.1506,4400.0
2014-10-07 12:20:00,158.41,158.41,158.2,158.3,5600.0,136.2797,136.2797,136.099,136.185,5600.0
2014-10-07 12:25:00,158.3,158.34,158.19,158.2,2700.0,136.185,136.2194,136.0904,136.099,2700.0
2014-10-07 12:30:00,158.25,158.25,158.01,158.01,2400.0,136.142,136.142,135.9355,135.9355,2400.0
2014-10-07 12:35:00,158.01,158.08,157.88,158.04,6500.0,135.9355,135.9958,135.8237,135.9614,6500.0
2014-10-07 12:40:00,158.01,158.02,157.86,157.87,2600.0,135.9355,135.9441,135.8065,135.8151,2600.0
2014-10-07 12:45:00,157.92,158.01,157.85,157.92,19400.0,135.8581,135.9355,135.7979,135.8581,19400.0
2014-10-07 12:50:00,157.95,158.06,157.9,158.0,8700.0,135.8839,135.9786,135.8409,135.9269,8700.0
2014-10-07 12:55:00,158.02,158.08,157.98,157.99,4400.0,135.9441,135.9958,135.9097,135.9183,4400.0
2014-10-07 13:00:00,158.0,158.15,157.99,158.15,15800.0,135.9269,136.056,135.9183,136.056,15800.0
2014-10-07 13:05:00,158.14,158.14,158.0,158.0,7200.0,136.0474,136.0474,135.9269,135.9269,7200.0
2014-10-07 13:10:00,158.04,158.32,158.04,158.32,5800.0,135.9614,136.2022,135.9614,136.2022,5800.0
2014-10-07 13:15:00,158.35,158.45,158.25,158.3,11700.0,136.228,136.3141,136.142,136.185,11700.0
2014-10-07 13:20:00,158.28,158.36,158.23,158.25,2700.0,136.1678,136.2366,136.1248,136.142,2700.0
2014-10-07 13:25:00,158.25,158.48,158.25,158.41,3600.0,136.142,136.3399,136.142,136.2797,3600.0
2014-10-07 13:30:00,158.42,158.42,158.2,158.23,2500.0,136.2883,136.2883,136.099,136.1248,2500.0
2014-10-07 13:35:00,158.21,158.37,158.08,158.08,18600.0,136.1076,136.2453,135.9958,135.9958,18600.0
2014-10-07 13:40:00,158.05,158.18,158.05,158.05,3700.0,135.97,136.0818,135.97,135.97,3700.0
2014-10-07 13:45:00,158.02,158.24,158.0,158.1,6300.0,135.9441,136.1334,135.9269,136.013,6300.0
2014-10-07 13:50:00,158.19,158.28,158.01,158.25,11900.0,136.0904,136.1678,135.9355,136.142,11900.0
2014-10-07 13:55:00,158.22,158.22,158.05,158.06,7100.0,136.1162,136.1162,135.97,135.9786,7100.0
2014-10-07 14:00:00,158.09,158.09,158.0,158.08,31100.0,136.0044,136.0044,135.9269,135.9958,31100.0
2014-10-07 14:05:00,158.05,158.2,158.05,158.15,5300.0,135.97,136.099,135.97,136.056,5300.0
2014-10-07 14:10:00,158.12,158.39,158.09,158.32,5800.0,136.0302,136.2625,136.0044,136.2022,5800.0
2014-10-07 14:15:00,158.29,158.39,158.2,158.34,4700.0,136.1764,136.2625,136.099,136.2194,4700.0
2014-10-07 14:20:00,158.34,158.37,157.9,157.94,5500.0,136.2194,136.2453,135.8409,135.8753,5500.0
2014-10-07 14:25:00,157.91,157.96,157.47,157.53,19600.0,135.8495,135.8925,135.471,135.5226,19600.0
2014-10-07 14:30:00,157.55,157.58,157.35,157.58,12300.0,135.5398,135.5656,135.3677,135.5656,12300.0
2014-10-07 14:35:00,157.54,157.68,157.43,157.45,9000.0,135.5312,135.6516,135.4366,135.4538,9000.0
2014-10-07 14:40:00,157.45,157.6,157.26,157.4,37600.0,135.4538,135.5828,135.2903,135.4108,37600.0
2014-10-07 14:45:00,157.41,157.47,157.28,157.31,23700.0,135.4194,135.471,135.3075,135.3333,23700.0
2014-10-07 14:50:00,157.31,157.45,157.2,157.26,13300.0,135.3333,135.4538,135.2387,135.2903,13300.0
2014-10-07 14:55:00,157.26,157.32,157.1,157.1,7800.0,135.2903,135.3419,135.1527,135.1527,7800.0
2014-10-07 15:00:00,157.06,157.32,156.97,157.22,13900.0,135.1183,135.3419,135.0408,135.2559,13900.0
2014-10-07 15:05:00,157.24,157.28,156.91,157.01,21000.0,135.2731,135.3075,134.9892,135.0752,21000.0
2014-10-07 15:10:00,156.99,157.07,156.78,156.94,17700.0,135.058,135.1269,134.8774,135.015,17700.0
2014-10-07 15:15:00,156.94,156.96,156.58,156.58,19300.0,135.015,135.0322,134.7053,134.7053,19300.0
2014-10-07 15:20:00,156.63,156.69,156.48,156.61,14900.0,134.7483,134.8,134.6193,134.7311,14900.0
2014-10-07 15:25:00,156.63,156.69,156.54,156.69,17300.0,134.7483,134.8,134.6709,134.8,17300.0
2014-10-07 15:30:00,156.66,156.84,156.62,156.7,25800.0,134.7741,134.929,134.7397,134.8086,25800.0
2014-10-07 15:35:00,156.7,156.72,156.27,156.32,34700.0,134.8086,134.8258,134.4386,134.4816,34700.0
2014-10-07 15:40:00,156.33,156.5,156.19,156.25,21100.0,134.4902,134.6365,134.3698,134.4214,21100.0
2014-10-07 15:45:00,156.27,156.57,156.27,156.31,25800.0,134.4386,134.6967,134.4386,134.473,25800.0
2014-10-07 15:50:00,156.3,156.49,156.21,156.37,54600.0,134.4644,134.6279,134.387,134.5247,54600.0
2014-10-07 15:55:00,156.39,156.42,156.03,156.03,98300.0,134.5419,134.5677,134.2322,134.2322,98300.0
2014-10-08 09:30:00,156.18,157.05,156.18,156.62,45700.0,134.3612,135.1097,134.3612,134.7397,45700.0
2014-10-08 09:35:00,156.65,156.97,156.54,156.97,17900.0,134.7655,135.0408,134.6709,135.0408,17900.0
2014-10-08 09:40:00,156.85,157.77,156.85,157.5,17600.0,134.9376,135.7291,134.9376,135.4968,17600.0
2014-10-08 09:45:00,157.4,157.4,157.15,157.23,9800.0,135.4108,135.4108,135.1957,135.2645,9800.0
2014-10-08 09:50:00,157.3,157.43,156.98,156.98,16000.0,135.3247,135.4366,135.0494,135.0494,16000.0
2014-10-08 09:55:00,156.99,157.1,156.85,156.92,21400.0,135.058,135.1527,134.9376,134.9978,21400.0
2014-10-08 10:00:00,156.91,157.09,156.53,156.61,27300.0,134.9892,135.1441,134.6623,134.7311,27300.0
2014-10-08 10:05:00,156.62,156.91,156.52,156.81,15900.0,134.7397,134.9892,134.6537,134.9032,15900.0
2014-10-08 10:10:00,156.8,157.42,156.8,157.16,20900.0,134.8946,135.428,134.8946,135.2043,20900.0
2014-10-08 10:15:00,157.1,157.1,156.6,156.65,7000.0,135.1527,135.1527,134.7225,134.7655,7000.0
2014-10-08 10:20:00,156.68,156.69,156.41,156.48,8200.0,134.7914,134.8,134.5591,134.6193,8200.0
2014-10-08 10:25:00,156.42,156.98,156.3,156.83,8400.0,134.5677,135.0494,134.4644,134.9204,8400.0
2014-10-08 10:30:00,156.71,157.06,156.55,156.76,12300.0,134.8172,135.1183,134.6795,134.8602,12300.0
2014-10-08 10:35:00,156.78,156.89,156.46,156.67,11800.0,134.8774,134.972,134.6021,134.7827,11800.0
2014-10-08 10:40:00,156.66,156.66,156.08,156.12,17700.0,134.7741,134.7741,134.2752,134.3096,17700.0
2014-10-08 10:45:00,156.05,156.05,155.51,155.75,24900.0,134.2494,134.2494,133.7848,133.9913,24900.0
2014-10-08 10:50:00,155.71,156.0,155.68,155.72,16600.0,133.9569,134.2063,133.9311,133.9655,16600.0
2014-10-08 10:55:00,155.68,155.76,155.34,155.34,18900.0,133.9311,133.9999,133.6386,133.6386,18900.0
2014-10-08 11:00:00,155.29,155.48,155.13,155.16,9700.0,133.5955,133.759,133.4579,133.4837,9700.0
2014-10-08 11:05:00,155.19,155.65,155.14,155.65,8300.0,133.5095,133.9052,133.4665,133.9052,8300.0
2014-10-08 11:10:00,155.72,155.96,155.58,155.73,14500.0,133.9655,134.1719,133.845,133.9741,14500.0
2014-10-08 11:15:00,155.78,155.78,155.45,155.46,8200.0,134.0171,134.0171,133.7332,133.7418,8200.0
2014-10-08 11:20:00,155.48,155.98,155.45,155.74,41900.0,133.759,134.1891,133.7332,133.9827,41900.0
2014-10-08 11:25:00,155.75,156.33,155.69,156.27,11200.0,133.9913,134.4902,133.9397,134.4386,11200.0
2014-10-08 11:30:00,156.22,156.34,156.17,156.17,11900.0,134.3956,134.4988,134.3526,134.3526,11900.0
2014-10-08 11:35:00,156.16,156.16,155.63,155.65,10400.0,134.344,134.344,133.888,133.9052,10400.0
2014-10-08 11:40:00,155.6,155.78,155.55,155.78,6200.0,133.8622,134.0171,133.8192,134.0171,6200.0
2014-10-08 11:45:00,155.79,155.99,155.52,155.56,13900.0,134.0257,134.1977,133.7934,133.8278,13900.0
2014-10-08 11:50:00,155.54,155.73,155.48,155.73,6100.0,133.8106,133.9741,133.759,133.9741,6100.0
2014-10-08 11:55:00,155.82,156.1,155.67,156.1,6200.0,134.0515,134.2924,133.9224,134.2924,6200.0
2014-10-08 12:00:00,156.13,156.38,156.09,156.17,12700.0,134.3182,134.5333,134.2838,134.3526,12700.0
2014-10-08 12:05:00,156.2,156.27,156.03,156.03,4400.0,134.3784,134.4386,134.2322,134.2322,4400.0
2014-10-08 12:10:00,155.97,156.41,155.97,156.35,4800.0,134.1805,134.5591,134.1805,134.5075,4800.0
2014-10-08 12:15:00,156.39,156.46,156.3,156.31,3900.0,134.5419,134.6021,134.4644,134.473,3900.0
2014-10-08 12:20:00,156.31,156.49,156.27,156.34,5700.0,134.473,134.6279,134.4386,134.4988,5700.0
2014-10-08 12:25:00,156.33,156.47,156.19,156.23,8800.0,134.4902,134.6107,134.3698,134.4042,8800.0
2014-10-08 12:30:00,156.21,156.21,156.1,156.16,2200.0,134.387,134.387,134.2924,134.344,2200.0
2014-10-08 12:35:00,156.13,156.49,156.13,156.3,9200.0,134.3182,134.6279,134.3182,134.4644,9200.0
2014-10-08 12:40:00,156.32,156.42,156.26,156.42,3100.0,134.4816,134.5677,134.43,134.5677,3100.0
2014-10-08 12:45:00,156.39,156.5,156.18,156.33,3400.0,134.5419,134.6365,134.3612,134.4902,3400.0
2014-10-08 12:50:00,156.42,156.54,156.25,156.25,7600.0,134.5677,134.6709,134.4214,134.4214,7600.0
2014-10-08 12:55:00,156.25,156.65,156.22,156.65,13000.0,134.4214,134.7655,134.3956,134.7655,13000.0
2014-10-08 13:00:00,156.53,156.59,156.17,156.53,47000.0,134.6623,134.7139,134.3526,134.6623,47000.0
2014-10-08 13:05:00,156.57,156.57,156.06,156.09,12300.0,134.6967,134.6967,134.258,134.2838,12300.0
2014-10-08 13:10:00,156.07,156.31,156.05,156.2,3700.0,134.2666,134.473,134.2494,134.3784,3700.0
2014-10-08 13:15:00,156.17,156.2,156.02,156.02,20600.0,134.3526,134.3784,134.2236,134.2236,20600.0
2014-10-08 13:20:00,156.02,156.13,155.96,156.07,9600.0,134.2236,134.3182,134.1719,134.2666,9600.0
2014-10-08 13:25:00,156.09,156.11,155.94,155.99,10400.0,134.2838,134.301,134.1547,134.1977,10400.0
2014-10-08 13:30:00,156.01,156.03,155.85,155.88,18200.0,134.215,134.2322,134.0773,134.1031,18200.0
2014-10-08 13:35:00,155.88,156.36,155.79,156.0,32400.0,134.1031,134.5161,134.0257,134.2063,32400.0
2014-10-08 13:40:00,156.03,156.12,155.95,156.04,4600.0,134.2322,134.3096,134.1633,134.2408,4600.0
2014-10-08 13:45:00,156.17,156.76,156.17,156.69,8300.0,134.3526,134.8602,134.3526,134.8,8300.0
2014-10-08 13:50:00,156.73,156.81,156.67,156.81,7400.0,134.8344,134.9032,134.7827,134.9032,7400.0
2014-10-08 13:55:00,156.85,157.02,156.81,157.02,4600.0,134.9376,135.0839,134.9032,135.0839,4600.0
2014-10-08 14:00:00,157.09,157.72,157.09,157.39,19400.0,135.1441,135.6861,135.1441,135.4022,19400.0
2014-10-08 14:05:00,157.39,157.79,157.27,157.67,20600.0,135.4022,135.7463,135.2989,135.643,20600.0
2014-10-08 14:10:00,157.73,157.96,157.67,157.79,19100.0,135.6947,135.8925,135.643,135.7463,19100.0
2014-10-08 14:15:00,157.71,158.21,157.66,158.21,16200.0,135.6775,136.1076,135.6344,136.1076,16200.0
2014-10-08 14:20:00,158.21,158.65,158.21,158.58,24200.0,136.1076,136.4861,136.1076,136.4259,24200.0
2014-10-08 14:25:00,158.59,158.82,158.58,158.73,25600.0,136.4345,136.6324,136.4259,136.555,25600.0
2014-10-08 14:30:00,158.72,159.86,158.72,159.76,94500.0,136.5464,137.5271,136.5464,137.4411,94500.0
2014-10-08 14:35:00,159.74,159.83,159.5,159.5,59200.0,137.4239,137.5013,137.2174,137.2174,59200.0
2014-10-08 14:40:00,159.5,159.56,159.34,159.34,33900.0,137.2174,137.269,137.0797,137.0797,33900.0
2014-10-08 14:45:00,159.32,159.48,159.11,159.16,46600.0,137.0625,137.2002,136.8819,136.9249,46600.0
2014-10-08 14:50:00,159.18,159.31,159.03,159.15,21700.0,136.9421,137.0539,136.813,136.9163,21700.0
2014-10-08 14:55:00,159.04,159.28,158.94,159.27,32700.0,136.8217,137.0281,136.7356,137.0195,32700.0
2014-10-08 15:00:00,159.22,159.61,159.21,159.3,32100.0,136.9765,137.312,136.9679,137.0453,32100.0
2014-10-08 15:05:00,159.33,159.61,159.27,159.51,24000.0,137.0711,137.312,137.0195,137.226,24000.0
2014-10-08 15:10:00,159.54,159.6,159.35,159.46,21300.0,137.2518,137.3034,137.0883,137.183,21300.0
2014-10-08 15:15:00,159.46,159.61,159.39,159.46,35700.0,137.183,137.312,137.1228,137.183,35700.0
2014-10-08 15:20:00,159.45,159.72,159.35,159.66,22700.0,137.1744,137.4067,137.0883,137.355,22700.0
2014-10-08 15:25:00,159.66,159.99,159.66,159.92,32900.0,137.355,137.6389,137.355,137.5787,32900.0
2014-10-08 15:30:00,159.91,159.95,159.71,159.91,34600.0,137.5701,137.6045,137.3981,137.5701,34600.0
2014-10-08 15:35:00,159.91,160.04,159.87,160.02,46300.0,137.5701,137.6819,137.5357,137.6647,46300.0
2014-10-08 15:40:00,160.03,160.43,160.01,160.37,42200.0,137.6733,138.0175,137.6561,137.9658,42200.0
2014-10-08 15:45:00,160.35,160.37,160.19,160.34,54700.0,137.9486,137.9658,137.811,137.94,54700.0
2014-10-08 15:50:00,160.36,160.4,160.19,160.22,57300.0,137.9572,137.9917,137.811,137.8368,57300.0
2014-10-08 15:55:00,160.23,160.35,160.1,160.2,97400.0,137.8454,137.9486,137.7336,137.8196,97400.0
2014-10-09 09:30:00,159.5,160.35,159.4,160.19,42800.0,137.2174,137.9486,137.1314,137.811,42800.0
2014-10-09 09:35:00,160.18,160.18,159.57,159.85,10400.0,137.8024,137.8024,137.2776,137.5185,10400.0
2014-10-09 09:40:00,159.87,159.99,159.39,159.98,10800.0,137.5357,137.6389,137.1228,137.6303,10800.0
2014-10-09 09:45:00,159.78,159.82,159.3,159.5,10200.0,137.4583,137.4927,137.0453,137.2174,10200.0
2014-10-09 09:50:00,159.38,159.38,158.85,159.03,18700.0,137.1142,137.1142,136.6582,136.813,18700.0
2014-10-09 09:55:00,158.95,159.01,158.18,158.44,13400.0,136.7442,136.7958,136.0818,136.3055,13400.0
2014-10-09 10:00:00,158.52,158.8,158.42,158.79,17000.0,136.3743,136.6152,136.2883,136.6066,17000.0
2014-10-09 10:05:00,158.67,158.88,158.53,158.88,8300.0,136.5033,136.684,136.3829,136.684,8300.0
2014-10-09 10:10:00,158.78,159.14,158.5,159.12,11700.0,136.598,136.9077,136.3571,136.8905,11700.0
2014-10-09 10:15:00,159.04,159.44,159.04,159.25,12400.0,136.8217,137.1658,136.8217,137.0023,12400.0
2014-10-09 10:20:00,159.28,159.5,159.03,159.03,10500.0,137.0281,137.2174,136.813,136.813,10500.0
2014-10-09 10:25:00,158.98,159.27,158.94,159.11,9000.0,136.77,137.0195,136.7356,136.8819,9000.0
2014-10-09 10:30:00,159.16,159.16,158.7,158.78,18400.0,136.9249,136.9249,136.5292,136.598,18400.0
2014-10-09 10:35:00,158.68,158.75,158.4,158.43,14900.0,136.5119,136.5722,136.2711,136.2969,14900.0
2014-10-09 10:40:00,158.41,158.6,158.34,158.58,15500.0,136.2797,136.4431,136.2194,136.4259,15500.0
2014-10-09 10:45:00,158.54,158.72,158.5,158.72,3600.0,136.3915,136.5464,136.3571,136.5464,3600.0
2014-10-09 10:50:00,158.72,158.79,158.6,158.74,15400.0,136.5464,136.6066,136.4431,136.5636,15400.0
2014-10-09 10:55:00,158.74,159.2,158.74,159.2,6500.0,136.5636,136.9593,136.5636,136.9593,6500.0
2014-10-09 11:00:00,159.08,159.1,158.51,158.53,10900.0,136.8561,136.8733,136.3657,136.3829,10900.0
2014-10-09 11:05:00,158.59,158.95,158.5,158.89,10200.0,136.4345,136.7442,136.3571,136.6926,10200.0
2014-10-09 11:10:00,158.88,159.37,158.88,159.37,18300.0,136.684,137.1055,136.684,137.1055,18300.0
2014-10-09 11:15:00,159.37,159.37,158.97,159.05,6800.0,137.1055,137.1055,136.7614,136.8303,6800.0
2014-10-09 11:20:00,159.0,159.38,158.93,159.09,7800.0,136.7872,137.1142,136.727,136.8647,7800.0
2014-10-09 11:25:00,158.97,159.19,158.78,158.78,15200.0,136.7614,136.9507,136.598,136.598,15200.0
2014-10-09 11:30:00,158.74,158.86,158.6,158.86,11600.0,136.5636,136.6668,136.4431,136.6668,11600.0
2014-10-09 11:35:00,158.92,158.92,158.34,158.36,14700.0,136.7184,136.7184,136.2194,136.2366,14700.0
2014-10-09 11:40:00,158.31,158.32,157.76,157.79,19600.0,136.1936,136.2022,135.7205,135.7463,19600.0
2014-10-09 11:45:00,157.79,157.87,157.44,157.63,9600.0,135.7463,135.8151,135.4452,135.6086,9600.0
2014-10-09 11:50:00,157.62,157.71,157.12,157.4,18100.0,135.6,135.6775,135.1699,135.4108,18100.0
2014-10-09 11:55:00,157.39,157.42,157.01,157.42,17600.0,135.4022,135.428,135.0752,135.428,17600.0
2014-10-09 12:00:00,157.3,157.67,157.11,157.67,5600.0,135.3247,135.643,135.1613,135.643,5600.0
2014-10-09 12:05:00,157.67,157.68,157.33,157.33,9200.0,135.643,135.6516,135.3505,135.3505,9200.0
2014-10-09 12:10:00,157.32,157.55,157.19,157.39,9200.0,135.3419,135.5398,135.2301,135.4022,9200.0
2014-10-09 12:15:00,157.43,157.58,157.01,157.34,10000.0,135.4366,135.5656,135.0752,135.3591,10000.0
2014-10-09 12:20:00,157.19,157.28,157.08,157.16,2400.0,135.2301,135.3075,135.1355,135.2043,2400.0
2014-10-09 12:25:00,157.14,157.14,156.67,156.8,12100.0,135.1871,135.1871,134.7827,134.8946,12100.0
2014-10-09 12:30:00,156.74,156.91,156.59,156.86,8900.0,134.843,134.9892,134.7139,134.9462,8900.0
2014-10-09 12:35:00,156.88,157.11,156.88,157.02,9000.0,134.9634,135.1613,134.9634,135.0839,9000.0
2014-10-09 12:40:00,156.93,157.23,156.84,157.22,8500.0,135.0064,135.2645,134.929,135.2559,8500.0
2014-10-09 12:45:00,157.27,157.31,157.11,157.31,4000.0,135.2989,135.3333,135.1613,135.3333,4000.0
2014-10-09 12:50:00,157.35,157.38,157.15,157.23,4100.0,135.3677,135.3936,135.1957,135.2645,4100.0
2014-10-09 12:55:00,157.26,157.39,157.15,157.28,3800.0,135.2903,135.4022,135.1957,135.3075,3800.0
2014-10-09 13:00:00,157.24,157.24,156.94,156.96,5800.0,135.2731,135.2731,135.015,135.0322,5800.0
2014-10-09 13:05:00,156.89,157.0,156.51,156.63,9600.0,134.972,135.0666,134.6451,134.7483,9600.0
2014-10-09 13:10:00,156.63,156.79,156.35,156.72,8500.0,134.7483,134.886,134.5075,134.8258,8500.0
2014-10-09 13:15:00,156.66,157.02,156.61,156.84,11400.0,134.7741,135.0839,134.7311,134.929,11400.0
2014-10-09 13:20:00,156.87,157.41,156.87,157.41,9100.0,134.9548,135.4194,134.9548,135.4194,9100.0
2014-10-09 13:25:00,157.38,157.38,157.01,157.06,3200.0,135.3936,135.3936,135.0752,135.1183,3200.0
2014-10-09 13:30:00,157.04,157.64,156.9,157.64,14500.0,135.1011,135.6172,134.9806,135.6172,14500.0
2014-10-09 13:35:00,157.59,158.02,157.54,158.02,22200.0,135.5742,135.9441,135.5312,135.9441,22200.0
2014-10-09 13:40:00,158.08,158.12,157.71,157.85,15900.0,135.9958,136.0302,135.6775,135.7979,15900.0
2014-10-09 13:45:00,157.86,158.0,157.64,157.74,8300.0,135.8065,135.9269,135.6172,135.7033,8300.0
2014-10-09 13:50:00,157.75,157.89,157.24,157.31,10800.0,135.7119,135.8323,135.2731,135.3333,10800.0
2014-10-09 13:55:00,157.2,157.5,157.19,157.35,9800.0,135.2387,135.4968,135.2301,135.3677,9800.0
2014-10-09 14:00:00,157.2,157.24,156.88,157.06,6500.0,135.2387,135.2731,134.9634,135.1183,6500.0
2014-10-09 14:05:00,157.07,157.15,156.8,157.0,6100.0,135.1269,135.1957,134.8946,135.0666,6100.0
2014-10-09 14:10:00,156.97,157.0,156.66,156.66,8400.0,135.0408,135.0666,134.7741,134.7741,8400.0
2014-10-09 14:15:00,156.72,157.0,156.59,156.82,8400.0,134.8258,135.0666,134.7139,134.9118,8400.0
2014-10-09 14:20:00,156.77,156.92,156.69,156.7,4300.0,134.8688,134.9978,134.8,134.8086,4300.0
2014-10-09 14:25:00,156.79,157.09,156.75,156.81,11900.0,134.886,135.1441,134.8516,134.9032,11900.0
2014-10-09 14:30:00,156.72,156.81,156.49,156.72,14000.0,134.8258,134.9032,134.6279,134.8258,14000.0
2014-10-09 14:35:00,156.69,157.24,156.69,157.19,23900.0,134.8,135.2731,134.8,135.2301,23900.0
2014-10-09 14:40:00,157.13,157.18,156.85,157.01,10000.0,135.1785,135.2215,134.9376,135.0752,10000.0
2014-10-09 14:45:00,157.01,157.08,156.71,156.82,10100.0,135.0752,135.1355,134.8172,134.9118,10100.0
2014-10-09 14:50:00,156.79,157.26,156.78,157.03,10900.0,134.886,135.2903,134.8774,135.0925,10900.0
2014-10-09 14:55:00,156.97,156.97,156.65,156.65,7600.0,135.0408,135.0408,134.7655,134.7655,7600.0
2014-10-09 15:00:00,156.65,156.87,156.4,156.8,13200.0,134.7655,134.9548,134.5505,134.8946,13200.0
2014-10-09 15:05:00,156.83,156.93,156.22,156.29,11700.0,134.9204,135.0064,134.3956,134.4558,11700.0
2014-10-09 15:10:00,156.33,156.95,156.33,156.75,10100.0,134.4902,135.0236,134.4902,134.8516,10100.0
2014-10-09 15:15:00,156.76,157.04,156.49,156.91,9400.0,134.8602,135.1011,134.6279,134.9892,9400.0
2014-10-09 15:20:00,156.9,157.0,156.58,156.78,32400.0,134.9806,135.0666,134.7053,134.8774,32400.0
2014-10-09 15:25:00,156.84,157.15,156.76,156.95,11100.0,134.929,135.1957,134.8602,135.0236,11100.0
2014-10-09 15:30:00,157.01,157.43,156.89,157.21,17700.0,135.0752,135.4366,134.972,135.2473,17700.0
2014-10-09 15:35:00,157.29,157.53,157.1,157.17,28200.0,135.3161,135.5226,135.1527,135.2129,28200.0
2014-10-09 15:40:00,157.2,157.21,156.75,156.85,24500.0,135.2387,135.2473,134.8516,134.9376,24500.0
2014-10-09 15:45:00,156.82,156.82,156.53,156.68,37400.0,134.9118,134.9118,134.6623,134.7914,37400.0
2014-10-09 15:50:00,156.62,156.86,156.52,156.82,62200.0,134.7397,134.9462,134.6537,134.9118,62200.0
2014-10-09 15:55:00,156.82,156.97,156.5,156.55,82700.0,134.9118,135.0408,134.6365,134.6795,82700.0
2014-10-10 09:30:00,156.16,156.5,155.57,156.27,86900.0,134.344,134.6365,133.8364,134.4386,86900.0
2014-10-10 09:35:00,156.36,157.34,156.35,157.34,53300.0,134.5161,135.3591,134.5075,135.3591,53300.0
2014-10-10 09:40:00,157.34,157.74,156.92,157.74,53700.0,135.3591,135.7033,134.9978,135.7033,53700.0
2014-10-10 09:45:00,157.68,157.79,157.3,157.46,36300.0,135.6516,135.7463,135.3247,135.4624,36300.0
2014-10-10 09:50:00,157.35,157.67,156.46,156.59,27900.0,135.3677,135.643,134.6021,134.7139,27900.0
2014-10-10 09:55:00,156.51,156.74,156.3,156.64,15400.0,134.6451,134.843,134.4644,134.7569,15400.0
2014-10-10 10:00:00,156.58,156.75,156.23,156.25,23400.0,134.7053,134.8516,134.4042,134.4214,23400.0
2014-10-10 10:05:00,156.25,156.38,155.8,155.8,24700.0,134.4214,134.5333,134.0343,134.0343,24700.0
2014-10-10 10:10:00,155.8,156.07,155.22,155.33,26700.0,134.0343,134.2666,133.5353,133.6299,26700.0
2014-10-10 10:15:00,155.29,156.03,155.24,155.97,49700.0,133.5955,134.2322,133.5525,134.1805,49700.0
2014-10-10 10:20:00,155.95,156.05,155.16,155.16,37300.0,134.1633,134.2494,133.4837,133.4837,37300.0
2014-10-10 10:25:00,155.14,155.19,154.8,154.89,28800.0,133.4665,133.5095,133.174,133.2514,28800.0
2014-10-10 10:30:00,154.88,154.88,153.49,153.84,121400.0,133.2428,133.2428,132.047,132.3481,121400.0
2014-10-10 10:35:00,153.81,154.37,153.62,153.92,37300.0,132.3223,132.8041,132.1588,132.4169,37300.0
2014-10-10 10:40:00,153.94,154.51,153.85,154.47,25700.0,132.4341,132.9245,132.3567,132.8901,25700.0
2014-10-10 10:45:00,154.46,155.1,154.21,154.77,27100.0,132.8815,133.4321,132.6664,133.1482,27100.0
2014-10-10 10:50:00,154.95,155.8,154.95,155.49,21900.0,133.303,134.0343,133.303,133.7676,21900.0
2014-10-10 10:55:00,155.49,155.64,155.34,155.42,22600.0,133.7676,133.8966,133.6386,133.7074,22600.0
2014-10-10 11:00:00,155.53,155.67,155.38,155.55,33800.0,133.802,133.9224,133.673,133.8192,33800.0
2014-10-10 11:05:00,155.59,155.65,155.37,155.53,28600.0,133.8536,133.9052,133.6644,133.802,28600.0
2014-10-10 11:10:00,155.51,155.51,155.05,155.2,63600.0,133.7848,133.7848,133.3891,133.5181,63600.0
2014-10-10 11:15:00,155.15,155.15,154.69,154.98,15000.0,133.4751,133.4751,133.0794,133.3288,15000.0
2014-10-10 11:20:00,155.1,155.48,154.99,155.25,10900.0,133.4321,133.759,133.3374,133.5611,10900.0
2014-10-10 11:25:00,155.29,155.62,155.22,155.55,31000.0,133.5955,133.8794,133.5353,133.8192,31000.0
2014-10-10 11:30:00,155.52,155.75,155.38,155.39,16900.0,133.7934,133.9913,133.673,133.6816,16900.0
2014-10-10 11:35:00,155.45,155.59,155.31,155.47,15400.0,133.7332,133.8536,133.6127,133.7504,15400.0
2014-10-10 11:40:00,155.46,155.46,154.94,155.15,12100.0,133.7418,133.7418,133.2944,133.4751,12100.0
2014-10-10 11:45:00,155.12,155.45,155.05,155.36,12300.0,133.4493,133.7332,133.3891,133.6558,12300.0
2014-10-10 11:50:00,155.48,155.61,155.43,155.57,11300.0,133.759,133.8708,133.716,133.8364,11300.0
2014-10-10 11:55:00,155.5,155.61,155.35,155.42,5600.0,133.7762,133.8708,133.6472,133.7074,5600.0
2014-10-10 12:00:00,155.48,155.93,155.46,155.77,28200.0,133.759,134.1461,133.7418,134.0085,28200.0
2014-10-10 12:05:00,155.8,155.87,155.55,155.56,16200.0,134.0343,134.0945,133.8192,133.8278,16200.0
2014-10-10 12:10:00,155.53,156.0,155.46,156.0,19900.0,133.802,134.2063,133.7418,134.2063,19900.0
2014-10-10 12:15:00,155.95,155.95,155.66,155.72,27500.0,134.1633,134.1633,133.9138,133.9655,27500.0
2014-10-10 12:20:00,155.68,155.82,155.46,155.72,10200.0,133.9311,134.0515,133.7418,133.9655,10200.0
2014-10-10 12:25:00,155.69,155.97,155.66,155.9,28100.0,133.9397,134.1805,133.9138,134.1203,28100.0
2014-10-10 12:30:00,156.0,156.75,155.99,156.5,18300.0,134.2063,134.8516,134.1977,134.6365,18300.0
2014-10-10 12:35:00,156.42,156.42,155.8,155.81,7100.0,134.5677,134.5677,134.0343,134.0429,7100.0
2014-10-10 12:40:00,155.81,156.07,155.81,155.97,14000.0,134.0429,134.2666,134.0429,134.1805,14000.0
2014-10-10 12:45:00,156.14,156.41,156.14,156.41,5800.0,134.3268,134.5591,134.3268,134.5591,5800.0
2014-10-10 12:50:00,156.42,156.58,156.07,156.31,20300.0,134.5677,134.7053,134.2666,134.473,20300.0
2014-10-10 12:55:00,156.36,156.56,156.33,156.36,5900.0,134.5161,134.6881,134.4902,134.5161,5900.0
2014-10-10 13:00:00,156.35,156.51,156.24,156.25,10800.0,134.5075,134.6451,134.4128,134.4214,10800.0
2014-10-10 13:05:00,156.27,156.35,156.07,156.16,27700.0,134.4386,134.5075,134.2666,134.344,27700.0
2014-10-10 13:10:00,156.19,156.57,156.19,156.33,12800.0,134.3698,134.6967,134.3698,134.4902,12800.0
2014-10-10 13:15:00,156.25,156.25,156.07,156.18,5700.0,134.4214,134.4214,134.2666,134.3612,5700.0
2014-10-10 13:20:00,156.18,156.18,156.0,156.17,8400.0,134.3612,134.3612,134.2063,134.3526,8400.0
2014-10-10 13:25:00,156.09,156.24,155.88,156.06,8200.0,134.2838,134.4128,134.1031,134.258,8200.0
2014-10-10 13:30:00,156.09,156.29,156.01,156.08,4200.0,134.2838,134.4558,134.215,134.2752,4200.0
2014-10-10 13:35:00,156.06,156.71,156.06,156.68,12000.0,134.258,134.8172,134.258,134.7914,12000.0
2014-10-10 13:40:00,156.6,156.75,156.56,156.75,6100.0,134.7225,134.8516,134.6881,134.8516,6100.0
2014-10-10 13:45:00,156.69,156.69,156.14,156.4,10200.0,134.8,134.8,134.3268,134.5505,10200.0
2014-10-10 13:50:00,156.46,156.59,156.23,156.41,5400.0,134.6021,134.7139,134.4042,134.5591,5400.0
2014-10-10 13:55:00,156.43,156.63,156.35,156.43,8200.0,134.5763,134.7483,134.5075,134.5763,8200.0
2014-10-10 14:00:00,156.48,156.74,156.28,156.43,17000.0,134.6193,134.843,134.4472,134.5763,17000.0
2014-10-10 14:05:00,156.38,156.54,156.26,156.44,8400.0,134.5333,134.6709,134.43,134.5849,8400.0
2014-10-10 14:10:00,156.44,156.46,156.13,156.24,6500.0,134.5849,134.6021,134.3182,134.4128,6500.0
2014-10-10 14:15:00,156.28,156.46,156.12,156.12,7900.0,134.4472,134.6021,134.3096,134.3096,7900.0
2014-10-10 14:20:00,156.12,156.34,156.07,156.34,5100.0,134.3096,134.4988,134.2666,134.4988,5100.0
2014-10-10 14:25:00,156.35,156.41,156.2,156.35,7000.0,134.5075,134.5591,134.3784,134.5075,7000.0
2014-10-10 14:30:00,156.34,156.38,156.21,156.21,5200.0,134.4988,134.5333,134.387,134.387,5200.0
2014-10-10 14:35:00,156.2,156.2,155.88,155.95,10900.0,134.3784,134.3784,134.1031,134.1633,10900.0
2014-10-10 14:40:00,155.95,156.05,155.78,156.03,6100.0,134.1633,134.2494,134.0171,134.2322,6100.0
2014-10-10 14:45:00,156.05,156.05,155.71,155.88,8500.0,134.2494,134.2494,133.9569,134.1031,8500.0
2014-10-10 14:50:00,155.97,156.02,155.78,155.83,6000.0,134.1805,134.2236,134.0171,134.0601,6000.0
2014-10-10 14:55:00,155.85,155.97,155.78,155.82,4700.0,134.0773,134.1805,134.0171,134.0515,4700.0
2014-10-10 15:00:00,155.79,155.87,155.49,155.49,4600.0,134.0257,134.0945,133.7676,133.7676,4600.0
2014-10-10 15:05:00,155.48,155.48,155.18,155.27,11300.0,133.759,133.759,133.5009,133.5783,11300.0
2014-10-10 15:10:00,155.28,155.67,155.19,155.48,8500.0,133.5869,133.9224,133.5095,133.759,8500.0
2014-10-10 15:15:00,155.44,155.44,155.16,155.32,10300.0,133.7246,133.7246,133.4837,133.6213,10300.0
2014-10-10 15:20:00,155.35,155.41,155.28,155.41,7400.0,133.6472,133.6988,133.5869,133.6988,7400.0
2014-10-10 15:25:00,155.38,155.38,155.09,155.35,11400.0,133.673,133.673,133.4235,133.6472,11400.0
2014-10-10 15:30:00,155.37,155.46,155.11,155.13,17000.0,133.6644,133.7418,133.4407,133.4579,17000.0
2014-10-10 15:35:00,155.11,155.45,155.09,155.45,10700.0,133.4407,133.7332,133.4235,133.7332,10700.0
2014-10-10 15:40:00,155.42,155.42,155.18,155.24,16100.0,133.7074,133.7074,133.5009,133.5525,16100.0
2014-10-10 15:45:00,155.26,155.26,154.8,154.82,21400.0,133.5697,133.5697,133.174,133.1912,21400.0
2014-10-10 15:50:00,154.83,154.92,154.71,154.82,55000.0,133.1998,133.2772,133.0966,133.1912,55000.0
2014-10-10 15:55:00,154.82,154.9,154.7,154.72,122500.0,133.1912,133.26,133.088,133.1052,122500.0
2014-10-13 09:30:00,155.1,155.93,154.62,155.93,22500.0,133.4321,134.1461,133.0191,134.1461,22500.0
2014-10-13 09:35:00,155.73,156.7,155.56,156.54,20000.0,133.9741,134.8086,133.8278,134.6709,20000.0
2014-10-13 09:40:00,156.56,156.77,155.12,155.22,18500.0,134.6881,134.8688,133.4493,133.5353,18500.0
2014-10-13 09:45:00,155.12,155.2,153.85,153.85,30800.0,133.4493,133.5181,132.3567,132.3567,30800.0
2014-10-13 09:50:00,154.0,154.05,153.52,153.9,26900.0,132.4858,132.5288,132.0728,132.3997,26900.0
2014-10-13 09:55:00,153.87,154.45,153.7,154.17,41800.0,132.3739,132.8729,132.2277,132.632,41800.0
2014-10-13 10:00:00,154.17,155.0,154.13,154.99,30300.0,132.632,133.3461,132.5976,133.3374,30300.0
2014-10-13 10:05:00,154.99,155.02,154.1,154.27,29600.0,133.3374,133.3633,132.5718,132.718,29600.0
2014-10-13 10:10:00,154.29,154.54,154.17,154.3,16500.0,132.7352,132.9503,132.632,132.7438,16500.0
2014-10-13 10:15:00,154.3,154.3,153.62,153.62,15800.0,132.7438,132.7438,132.1588,132.1588,15800.0
2014-10-13 10:20:00,153.68,154.22,153.68,154.11,9000.0,132.2105,132.675,132.2105,132.5804,9000.0
2014-10-13 10:25:00,154.12,154.13,153.01,153.08,20000.0,132.589,132.5976,131.6341,131.6943,20000.0
2014-10-13 10:30:00,153.08,153.95,153.08,153.59,19400.0,131.6943,132.4427,131.6943,132.133,19400.0
2014-10-13 10:35:00,153.56,153.75,153.27,153.56,14600.0,132.1072,132.2707,131.8577,132.1072,14600.0
2014-10-13 10:40:00,153.58,153.58,152.63,152.9,18900.0,132.1244,132.1244,131.3071,131.5394,18900.0
2014-10-13 10:45:00,152.95,153.49,152.89,153.22,19700.0,131.5824,132.047,131.5308,131.8147,19700.0
2014-10-13 10:50:00,153.22,153.87,153.2,153.87,23300.0,131.8147,132.3739,131.7975,132.3739,23300.0
2014-10-13 10:55:00,153.87,153.88,153.63,153.73,32300.0,132.3739,132.3825,132.1674,132.2535,32300.0
2014-10-13 11:00:00,153.62,154.18,153.47,154.14,21800.0,132.1588,132.6406,132.0298,132.6062,21800.0
2014-10-13 11:05:00,154.14,154.56,154.05,154.05,23500.0,132.6062,132.9675,132.5288,132.5288,23500.0
2014-10-13 11:10:00,154.07,154.1,153.58,153.79,31600.0,132.546,132.5718,132.1244,132.3051,31600.0
2014-10-13 11:15:00,153.82,153.85,153.3,153.41,18300.0,132.3309,132.3567,131.8835,131.9782,18300.0
2014-10-13 11:20:00,153.36,153.77,153.31,153.77,16100.0,131.9352,132.2879,131.8921,132.2879,16100.0
2014-10-13 11:25:00,153.8,153.89,153.48,153.54,17400.0,132.3137,132.3911,132.0384,132.09,17400.0
2014-10-13 11:30:00,153.55,154.24,153.55,154.07,18300.0,132.0986,132.6922,132.0986,132.546,18300.0
2014-10-13 11:35:00,154.1,154.12,153.57,153.57,13600.0,132.5718,132.589,132.1158,132.1158,13600.0
2014-10-13 11:40:00,153.63,154.0,153.61,153.68,14700.0,132.1674,132.4858,132.1502,132.2105,14700.0
2014-10-13 11:45:00,153.72,153.78,153.49,153.53,50400.0,132.2449,132.2965,132.047,132.0814,50400.0
2014-10-13 11:50:00,153.57,153.69,153.43,153.56,58600.0,132.1158,132.2191,131.9954,132.1072,58600.0
2014-10-13 11:55:00,153.58,153.67,153.49,153.54,18900.0,132.1244,132.2019,132.047,132.09,18900.0
2014-10-13 12:00:00,153.56,153.74,153.42,153.68,14900.0,132.1072,132.2621,131.9868,132.2105,14900.0
2014-10-13 12:05:00,153.69,153.69,153.35,153.41,13000.0,132.2191,132.2191,131.9266,131.9782,13000.0
2014-10-13 12:10:00,153.45,153.64,153.37,153.51,11200.0,132.0126,132.176,131.9438,132.0642,11200.0
2014-10-13 12:15:00,153.4,153.67,153.29,153.58,13300.0,131.9696,132.2019,131.8749,132.1244,13300.0
2014-10-13 12:20:00,153.67,153.93,153.57,153.93,10200.0,132.2019,132.4255,132.1158,132.4255,10200.0
2014-10-13 12:25:00,153.93,154.11,153.73,154.11,12300.0,132.4255,132.5804,132.2535,132.5804,12300.0
2014-10-13 12:30:00,154.15,154.55,154.15,154.53,14800.0,132.6148,132.9589,132.6148,132.9417,14800.0
2014-10-13 12:35:00,154.57,154.67,154.23,154.3,19700.0,132.9761,133.0622,132.6836,132.7438,19700.0
2014-10-13 12:40:00,154.24,154.6,154.2,154.36,36000.0,132.6922,133.0019,132.6578,132.7955,36000.0
2014-10-13 12:45:00,154.31,154.35,153.99,154.03,10100.0,132.7524,132.7869,132.4772,132.5116,10100.0
2014-10-13 12:50:00,154.01,154.16,153.91,154.13,9500.0,132.4944,132.6234,132.4083,132.5976,9500.0
2014-10-13 12:55:00,154.21,154.22,154.0,154.09,8300.0,132.6664,132.675,132.4858,132.5632,8300.0
2014-10-13 13:00:00,154.1,154.27,154.05,154.08,10900.0,132.5718,132.718,132.5288,132.5546,10900.0
2014-10-13 13:05:00,154.13,154.23,154.01,154.1,11200.0,132.5976,132.6836,132.4944,132.5718,11200.0
2014-10-13 13:10:00,154.11,154.12,153.86,154.04,9400.0,132.5804,132.589,132.3653,132.5202,9400.0
2014-10-13 13:15:00,153.97,153.97,153.56,153.7,11000.0,132.4599,132.4599,132.1072,132.2277,11000.0
2014-10-13 13:20:00,153.71,153.94,153.65,153.7,8600.0,132.2363,132.4341,132.1846,132.2277,8600.0
2014-10-13 13:25:00,153.69,154.1,153.68,154.09,13900.0,132.2191,132.5718,132.2105,132.5632,13900.0
2014-10-13 13:30:00,154.06,154.31,153.91,154.27,24100.0,132.5374,132.7524,132.4083,132.718,24100.0
2014-10-13 13:35:00,154.3,154.52,154.3,154.51,7500.0,132.7438,132.9331,132.7438,132.9245,7500.0
2014-10-13 13:40:00,154.52,154.53,154.33,154.33,13000.0,132.9331,132.9417,132.7697,132.7697,13000.0
2014-10-13 13:45:00,154.33,154.4,154.24,154.33,10800.0,132.7697,132.8299,132.6922,132.7697,10800.0
2014-10-13 13:50:00,154.27,154.29,154.17,154.24,29900.0,132.718,132.7352,132.632,132.6922,29900.0
2014-10-13 13:55:00,154.17,154.25,154.01,154.16,29100.0,132.632,132.7008,132.4944,132.6234,29100.0
2014-10-13 14:00:00,154.22,154.3,153.89,154.01,8600.0,132.675,132.7438,132.3911,132.4944,8600.0
2014-10-13 14:05:00,154.08,154.39,154.03,154.22,32500.0,132.5546,132.8213,132.5116,132.675,32500.0
2014-10-13 14:10:00,154.18,154.18,153.94,153.96,12900.0,132.6406,132.6406,132.4341,132.4513,12900.0
2014-10-13 14:15:00,153.96,154.0,153.68,153.68,9000.0,132.4513,132.4858,132.2105,132.2105,9000.0
2014-10-13 14:20:00,153.61,153.98,153.56,153.77,13200.0,132.1502,132.4685,132.1072,132.2879,13200.0
2014-10-13 14:25:00,153.8,153.98,153.78,153.93,7500.0,132.3137,132.4685,132.2965,132.4255,7500.0
2014-10-13 14:30:00,153.94,153.97,153.65,153.73,7600.0,132.4341,132.4599,132.1846,132.2535,7600.0
2014-10-13 14:35:00,153.77,154.01,153.77,153.82,12100.0,132.2879,132.4944,132.2879,132.3309,12100.0
2014-10-13 14:40:00,153.93,153.93,153.69,153.74,5000.0,132.4255,132.4255,132.2191,132.2621,5000.0
2014-10-13 14:45:00,153.74,153.75,153.53,153.62,16900.0,132.2621,132.2707,132.0814,132.1588,16900.0
2014-10-13 14:50:00,153.59,154.01,153.58,153.77,10700.0,132.133,132.4944,132.1244,132.2879,10700.0
2014-10-13 14:55:00,153.74,153.75,153.5,153.62,6400.0,132.2621,132.2707,132.0556,132.1588,6400.0
2014-10-13 15:00:00,153.64,153.67,153.43,153.43,5700.0,132.176,132.2019,131.9954,131.9954,5700.0
2014-10-13 15:05:00,153.46,153.48,153.18,153.18,12000.0,132.0212,132.0384,131.7803,131.7803,12000.0
2014-10-13 15:10:00,153.12,153.32,153.05,153.24,17600.0,131.7287,131.9008,131.6685,131.8319,17600.0
2014-10-13 15:15:00,153.32,153.32,152.92,153.0,7400.0,131.9008,131.9008,131.5566,131.6255,7400.0
2014-10-13 15:20:00,153.0,153.0,152.8,152.91,11700.0,131.6255,131.6255,131.4534,131.548,11700.0
2014-10-13 15:25:00,152.92,153.1,152.74,152.78,15600.0,131.5566,131.7115,131.4018,131.4362,15600.0
2014-10-13 15:30:00,152.77,152.78,151.64,152.35,37900.0,131.4276,131.4362,130.4555,131.0663,37900.0
2014-10-13 15:35:00,152.35,152.43,151.75,151.79,35800.0,131.0663,131.1351,130.5501,130.5845,35800.0
2014-10-13 15:40:00,151.78,152.17,151.47,151.52,30400.0,130.5759,130.9114,130.3092,130.3522,30400.0
2014-10-13 15:45:00,151.53,151.7,151.22,151.48,30300.0,130.3608,130.5071,130.0941,130.3178,30300.0
2014-10-13 15:50:00,151.49,151.69,151.21,151.44,49100.0,130.3264,130.4985,130.0855,130.2834,49100.0
2014-10-13 15:55:00,151.47,151.52,151.11,151.26,97100.0,130.3092,130.3522,129.9995,130.1285,97100.0
2014-10-14 09:30:00,152.88,154.14,152.61,154.13,42000.0,131.5222,132.6062,131.2899,132.5976,42000.0
2014-10-14 09:35:00,154.21,154.21,153.01,153.24,20800.0,132.6664,132.6664,131.6341,131.8319,20800.0
2014-10-14 09:40:00,153.24,153.71,152.93,153.54,18800.0,131.8319,132.2363,131.5652,132.09,18800.0
2014-10-14 09:45:00,153.57,153.8,153.0,153.0,15400.0,132.1158,132.3137,131.6255,131.6255,15400.0
2014-10-14 09:50:00,153.09,153.48,153.0,153.36,15900.0,131.7029,132.0384,131.6255,131.9352,15900.0
2014-10-14 09:55:00,153.38,153.45,152.84,153.21,19700.0,131.9524,132.0126,131.4878,131.8061,19700.0
2014-10-14 10:00:00,153.34,153.34,152.66,152.9,53300.0,131.918,131.918,131.333,131.5394,53300.0
2014-10-14 10:05:00,152.9,153.59,152.82,153.59,19300.0,131.5394,132.133,131.4706,132.133,19300.0
2014-10-14 10:10:00,153.56,153.71,153.09,153.56,13300.0,132.1072,132.2363,131.7029,132.1072,13300.0
2014-10-14 10:15:00,153.59,153.61,152.85,152.91,10900.0,132.133,132.1502,131.4964,131.548,10900.0
2014-10-14 10:20:00,152.87,153.21,152.79,152.83,11600.0,131.5136,131.8061,131.4448,131.4792,11600.0
2014-10-14 10:25:00,152.92,153.31,152.88,153.07,14000.0,131.5566,131.8921,131.5222,131.6857,14000.0
2014-10-14 10:30:00,153.1,153.21,152.78,153.11,10700.0,131.7115,131.8061,131.4362,131.7201,10700.0
2014-10-14 10:35:00,153.14,153.51,153.1,153.31,28300.0,131.7459,132.0642,131.7115,131.8921,28300.0
2014-10-14 10:40:00,153.29,153.49,153.14,153.2,10300.0,131.8749,132.047,131.7459,131.7975,10300.0
2014-10-14 10:45:00,153.28,153.82,153.18,153.76,29500.0,131.8663,132.3309,131.7803,132.2793,29500.0
2014-10-14 10:50:00,153.82,153.88,153.59,153.62,29800.0,132.3309,132.3825,132.133,132.1588,29800.0
2014-10-14 10:55:00,153.53,153.9,153.28,153.38,26100.0,132.0814,132.3997,131.8663,131.9524,26100.0
2014-10-14 11:00:00,153.46,153.67,153.27,153.33,20700.0,132.0212,132.2019,131.8577,131.9094,20700.0
2014-10-14 11:05:00,153.37,153.65,153.26,153.28,28700.0,131.9438,132.1846,131.8491,131.8663,28700.0
2014-10-14 11:10:00,153.34,153.56,153.15,153.36,37400.0,131.918,132.1072,131.7545,131.9352,37400.0
2014-10-14 11:15:00,153.38,153.69,153.27,153.42,38000.0,131.9524,132.2191,131.8577,131.9868,38000.0
2014-10-14 11:20:00,153.42,153.51,153.22,153.43,25600.0,131.9868,132.0642,131.8147,131.9954,25600.0
2014-10-14 11:25:00,153.44,153.44,153.13,153.34,27000.0,132.004,132.004,131.7373,131.918,27000.0
2014-10-14 11:30:00,153.36,153.45,153.18,153.35,10200.0,131.9352,132.0126,131.7803,131.9266,10200.0
2014-10-14 11:35:00,153.38,153.81,153.22,153.63,79800.0,131.9524,132.3223,131.8147,132.1674,79800.0
2014-10-14 11:40:00,153.67,154.16,153.48,154.15,30700.0,132.2019,132.6234,132.0384,132.6148,30700.0
2014-10-14 11:45:00,154.15,154.15,153.87,153.89,12900.0,132.6148,132.6148,132.3739,132.3911,12900.0
2014-10-14 11:50:00,153.93,154.06,153.76,153.85,16100.0,132.4255,132.5374,132.2793,132.3567,16100.0
2014-10-14 11:55:00,153.86,154.14,153.66,153.9,15100.0,132.3653,132.6062,132.1933,132.3997,15100.0
2014-10-14 12:00:00,154.0,154.37,153.91,154.24,11100.0,132.4858,132.8041,132.4083,132.6922,11100.0
2014-10-14 12:05:00,154.29,154.46,154.24,154.39,9300.0,132.7352,132.8815,132.6922,132.8213,9300.0
2014-10-14 12:10:00,154.29,154.7,154.2,154.52,10400.0,132.7352,133.088,132.6578,132.9331,10400.0
2014-10-14 12:15:00,154.55,154.63,154.38,154.45,11500.0,132.9589,133.0277,132.8127,132.8729,11500.0
2014-10-14 12:20:00,154.47,154.55,154.09,154.19,13400.0,132.8901,132.9589,132.5632,132.6492,13400.0
2014-10-14 12:25:00,154.21,154.29,153.96,154.1,5200.0,132.6664,132.7352,132.4513,132.5718,5200.0
2014-10-14 12:30:00,154.09,154.23,153.91,153.92,8600.0,132.5632,132.6836,132.4083,132.4169,8600.0
2014-10-14 12:35:00,153.95,154.1,153.62,153.69,19300.0,132.4427,132.5718,132.1588,132.2191,19300.0
2014-10-14 12:40:00,153.68,154.03,153.66,154.02,7500.0,132.2105,132.5116,132.1933,132.503,7500.0
2014-10-14 12:45:00,154.09,154.25,153.94,154.25,10600.0,132.5632,132.7008,132.4341,132.7008,10600.0
2014-10-14 12:50:00,154.25,154.25,153.96,154.06,8500.0,132.7008,132.7008,132.4513,132.5374,8500.0
2014-10-14 12:55:00,154.0,154.2,153.95,154.07,7800.0,132.4858,132.6578,132.4427,132.546,7800.0
2014-10-14 13:00:00,154.13,154.22,153.94,154.12,6300.0,132.5976,132.675,132.4341,132.589,6300.0
2014-10-14 13:05:00,154.2,154.41,154.13,154.24,19500.0,132.6578,132.8385,132.5976,132.6922,19500.0
2014-10-14 13:10:00,154.29,154.57,154.2,154.55,22300.0,132.7352,132.9761,132.6578,132.9589,22300.0
2014-10-14 13:15:00,154.54,154.71,154.4,154.48,40500.0,132.9503,133.0966,132.8299,132.8987,40500.0
2014-10-14 13:20:00,154.41,154.49,154.17,154.23,16000.0,132.8385,132.9073,132.632,132.6836,16000.0
2014-10-14 13:25:00,154.22,154.39,153.96,154.21,72700.0,132.675,132.8213,132.4513,132.6664,72700.0
2014-10-14 13:30:00,154.25,154.62,154.16,154.61,27400.0,132.7008,133.0191,132.6234,133.0105,27400.0
2014-10-14 13:35:00,154.57,154.58,154.16,154.47,35900.0,132.9761,132.9847,132.6234,132.8901,35900.0
2014-10-14 13:40:00,154.48,154.6,154.19,154.34,8900.0,132.8987,133.0019,132.6492,132.7783,8900.0
2014-10-14 13:45:00,154.35,154.66,154.18,154.51,11900.0,132.7869,133.0535,132.6406,132.9245,11900.0
2014-10-14 13:50:00,154.48,154.63,154.37,154.56,22600.0,132.8987,133.0277,132.8041,132.9675,22600.0
2014-10-14 13:55:00,154.61,154.92,154.55,154.92,26400.0,133.0105,133.2772,132.9589,133.2772,26400.0
2014-10-14 14:00:00,154.9,155.17,154.75,155.01,31900.0,133.26,133.4923,133.131,133.3547,31900.0
2014-10-14 14:05:00,155.0,155.01,154.59,154.81,13200.0,133.3461,133.3547,132.9933,133.1826,13200.0
2014-10-14 14:10:00,154.83,155.33,154.83,155.24,10700.0,133.1998,133.6299,133.1998,133.5525,10700.0
2014-10-14 14:15:00,155.24,155.24,154.49,154.5,30400.0,133.5525,133.5525,132.9073,132.9159,30400.0
2014-10-14 14:20:00,154.5,154.53,153.81,153.97,14000.0,132.9159,132.9417,132.3223,132.4599,14000.0
2014-10-14 14:25:00,153.9,154.19,153.9,154.14,23900.0,132.3997,132.6492,132.3997,132.6062,23900.0
2014-10-14 14:30:00,154.16,154.38,153.83,153.83,16100.0,132.6234,132.8127,132.3395,132.3395,16100.0
2014-10-14 14:35:00,153.88,154.27,153.76,154.22,12800.0,132.3825,132.718,132.2793,132.675,12800.0
2014-10-14 14:40:00,154.23,154.55,154.21,154.55,13000.0,132.6836,132.9589,132.6664,132.9589,13000.0
2014-10-14 14:45:00,154.6,155.01,154.53,154.89,31900.0,133.0019,133.3547,132.9417,133.2514,31900.0
2014-10-14 14:50:00,154.91,155.09,154.61,154.72,30800.0,133.2686,133.4235,133.0105,133.1052,30800.0
2014-10-14 14:55:00,154.76,154.89,154.49,154.71,14400.0,133.1396,133.2514,132.9073,133.0966,14400.0
2014-10-14 15:00:00,154.81,155.0,154.44,154.44,17300.0,133.1826,133.3461,132.8643,132.8643,17300.0
2014-10-14 15:05:00,154.47,154.48,154.02,154.2,16300.0,132.8901,132.8987,132.503,132.6578,16300.0
2014-10-14 15:10:00,154.2,154.47,154.08,154.38,19000.0,132.6578,132.8901,132.5546,132.8127,19000.0
2014-10-14 15:15:00,154.39,154.44,154.03,154.17,30600.0,132.8213,132.8643,132.5116,132.632,30600.0
2014-10-14 15:20:00,154.22,154.22,153.56,153.83,24700.0,132.675,132.675,132.1072,132.3395,24700.0
2014-10-14 15:25:00,153.88,154.22,153.76,154.15,26300.0,132.3825,132.675,132.2793,132.6148,26300.0
2014-10-14 15:30:00,154.15,154.15,153.65,153.75,29300.0,132.6148,132.6148,132.1846,132.2707,29300.0
2014-10-14 15:35:00,153.71,154.23,153.7,154.14,47300.0,132.2363,132.6836,132.2277,132.6062,47300.0
2014-10-14 15:40:00,154.14,154.18,153.65,153.65,64300.0,132.6062,132.6406,132.1846,132.1846,64300.0
2014-10-14 15:45:00,153.73,154.11,153.64,154.08,52500.0,132.2535,132.5804,132.176,132.5546,52500.0
2014-10-14 15:50:00,154.15,154.25,153.73,153.73,70500.0,132.6148,132.7008,132.2535,132.2535,70500.0
2014-10-14 15:55:00,153.73,153.84,153.41,153.72,114800.0,132.2535,132.3481,131.9782,132.2449,114800.0
2014-10-15 09:30:00,151.11,151.11,150.01,150.46,72400.0,129.9995,129.9995,129.0532,129.4403,72400.0
2014-10-15 09:35:00,150.45,150.59,149.05,149.32,74900.0,129.4317,129.5521,128.2273,128.4596,74900.0
2014-10-15 09:40:00,149.3,150.77,148.81,150.77,62800.0,128.4424,129.707,128.0208,129.707,62800.0
2014-10-15 09:45:00,150.66,151.87,150.6,151.87,26100.0,129.6124,130.6533,129.5607,130.6533,26100.0
2014-10-15 09:50:00,151.92,152.36,151.39,152.22,25900.0,130.6963,131.0749,130.2404,130.9544,25900.0
2014-10-15 09:55:00,152.21,152.3,151.37,152.1,31200.0,130.9458,131.0232,130.2232,130.8512,31200.0
2014-10-15 10:00:00,152.02,152.89,152.02,152.35,35200.0,130.7824,131.5308,130.7824,131.0663,35200.0
2014-10-15 10:05:00,152.45,152.87,152.01,152.58,21000.0,131.1523,131.5136,130.7738,131.2641,21000.0
2014-10-15 10:10:00,152.49,152.93,152.43,152.8,16200.0,131.1867,131.5652,131.1351,131.4534,16200.0
2014-10-15 10:15:00,152.84,152.94,151.91,152.21,32800.0,131.4878,131.5738,130.6877,130.9458,32800.0
2014-10-15 10:20:00,152.18,152.3,151.53,151.76,31800.0,130.92,131.0232,130.3608,130.5587,31800.0
2014-10-15 10:25:00,151.72,151.95,151.22,151.68,52500.0,130.5243,130.7221,130.0941,130.4899,52500.0
2014-10-15 10:30:00,151.82,151.82,151.37,151.68,28400.0,130.6103,130.6103,130.2232,130.4899,28400.0
2014-10-15 10:35:00,151.66,152.3,151.61,152.14,21000.0,130.4727,131.0232,130.4296,130.8856,21000.0
2014-10-15 10:40:00,152.27,152.46,151.9,152.06,19100.0,130.9974,131.1609,130.6791,130.8168,19100.0
2014-10-15 10:45:00,152.0,152.03,151.47,151.87,22000.0,130.7652,130.791,130.3092,130.6533,22000.0
2014-10-15 10:50:00,151.91,152.32,151.83,151.96,15600.0,130.6877,131.0405,130.6189,130.7307,15600.0
2014-10-15 10:55:00,151.88,152.15,151.65,151.97,27900.0,130.6619,130.8942,130.4641,130.7394,27900.0
2014-10-15 11:00:00,151.97,152.13,151.37,151.98,45000.0,130.7394,130.877,130.2232,130.748,45000.0
2014-10-15 11:05:00,151.98,152.82,151.98,152.79,21000.0,130.748,131.4706,130.748,131.4448,21000.0
2014-10-15 11:10:00,152.86,153.09,152.39,152.52,36800.0,131.505,131.7029,131.1007,131.2125,36800.0
2014-10-15 11:15:00,152.57,152.59,152.09,152.21,35200.0,131.2555,131.2727,130.8426,130.9458,35200.0
2014-10-15 11:20:00,152.16,152.18,151.74,151.99,20700.0,130.9028,130.92,130.5415,130.7566,20700.0
2014-10-15 11:25:00,152.06,152.18,151.48,151.68,27700.0,130.8168,130.92,130.3178,130.4899,27700.0
2014-10-15 11:30:00,151.64,152.16,151.15,151.45,17900.0,130.4555,130.9028,130.0339,130.292,17900.0
2014-10-15 11:35:00,151.49,152.01,151.25,151.68,18200.0,130.3264,130.7738,130.1199,130.4899,18200.0
2014-10-15 11:40:00,151.65,151.69,151.3,151.3,13000.0,130.4641,130.4985,130.163,130.163,13000.0
2014-10-15 11:45:00,151.41,151.41,150.96,151.14,11800.0,130.2576,130.2576,129.8705,130.0253,11800.0
2014-10-15 11:50:00,151.1,151.49,150.94,151.48,12500.0,129.9909,130.3264,129.8532,130.3178,12500.0
2014-10-15 11:55:00,151.58,151.93,151.55,151.8,16400.0,130.4038,130.7049,130.378,130.5931,16400.0
2014-10-15 12:00:00,151.73,152.05,151.51,151.92,13600.0,130.5329,130.8082,130.3436,130.6963,13600.0
2014-10-15 12:05:00,151.94,152.03,151.5,151.71,17600.0,130.7135,130.791,130.335,130.5157,17600.0
2014-10-15 12:10:00,151.75,152.12,151.47,151.47,30600.0,130.5501,130.8684,130.3092,130.3092,30600.0
2014-10-15 12:15:00,151.52,151.76,151.19,151.48,18100.0,130.3522,130.5587,130.0683,130.3178,18100.0
2014-10-15 12:20:00,151.51,152.06,151.46,151.78,14800.0,130.3436,130.8168,130.3006,130.5759,14800.0
2014-10-15 12:25:00,151.77,151.86,151.58,151.76,15500.0,130.5673,130.6447,130.4038,130.5587,15500.0
2014-10-15 12:30:00,151.76,152.04,151.67,151.72,9200.0,130.5587,130.7996,130.4813,130.5243,9200.0
2014-10-15 12:35:00,151.67,151.87,151.61,151.71,11600.0,130.4813,130.6533,130.4296,130.5157,11600.0
2014-10-15 12:40:00,151.8,151.85,151.3,151.42,16700.0,130.5931,130.6361,130.163,130.2662,16700.0
2014-10-15 12:45:00,151.43,151.83,151.34,151.58,12700.0,130.2748,130.6189,130.1974,130.4038,12700.0
2014-10-15 12:50:00,151.55,151.63,151.11,151.63,10800.0,130.378,130.4468,129.9995,130.4468,10800.0
2014-10-15 12:55:00,151.63,151.66,151.21,151.38,10800.0,130.4468,130.4727,130.0855,130.2318,10800.0
2014-10-15 13:00:00,151.38,151.71,151.18,151.64,13600.0,130.2318,130.5157,130.0597,130.4555,13600.0
2014-10-15 13:05:00,151.65,151.82,151.28,151.57,22500.0,130.4641,130.6103,130.1457,130.3952,22500.0
2014-10-15 13:10:00,151.6,151.62,150.99,150.99,19000.0,130.421,130.4382,129.8963,129.8963,19000.0
2014-10-15 13:15:00,151.04,151.24,150.55,150.69,9500.0,129.9393,130.1113,129.5177,129.6382,9500.0
2014-10-15 13:20:00,150.65,150.78,150.25,150.56,20800.0,129.6038,129.7156,129.2596,129.5263,20800.0
2014-10-15 13:25:00,150.64,150.73,150.11,150.35,16300.0,129.5952,129.6726,129.1392,129.3457,16300.0
2014-10-15 13:30:00,150.36,151.01,150.31,150.99,14300.0,129.3543,129.9135,129.3113,129.8963,14300.0
2014-10-15 13:35:00,151.04,151.04,150.3,150.93,58700.0,129.9393,129.9393,129.3027,129.8446,58700.0
2014-10-15 13:40:00,150.94,151.22,150.77,150.82,21100.0,129.8532,130.0941,129.707,129.75,21100.0
2014-10-15 13:45:00,150.89,151.58,150.85,151.58,13000.0,129.8102,130.4038,129.7758,130.4038,13000.0
2014-10-15 13:50:00,151.59,151.76,151.36,151.64,18000.0,130.4124,130.5587,130.2146,130.4555,18000.0
2014-10-15 13:55:00,151.56,151.66,151.15,151.15,16000.0,130.3866,130.4727,130.0339,130.0339,16000.0
2014-10-15 14:00:00,151.15,151.15,150.73,150.76,33800.0,130.0339,130.0339,129.6726,129.6984,33800.0
2014-10-15 14:05:00,150.81,151.49,150.74,151.15,21200.0,129.7414,130.3264,129.6812,130.0339,21200.0
2014-10-15 14:10:00,151.19,151.66,151.19,151.63,12900.0,130.0683,130.4727,130.0683,130.4468,12900.0
2014-10-15 14:15:00,151.63,152.38,151.63,152.14,20300.0,130.4468,131.0921,130.4468,130.8856,20300.0
2014-10-15 14:20:00,151.97,152.2,151.53,151.78,16500.0,130.7394,130.9372,130.3608,130.5759,16500.0
2014-10-15 14:25:00,151.99,151.99,151.4,151.85,25600.0,130.7566,130.7566,130.249,130.6361,25600.0
2014-10-15 14:30:00,151.81,152.39,151.71,152.23,15900.0,130.6017,131.1007,130.5157,130.963,15900.0
2014-10-15 14:35:00,152.31,152.8,152.31,152.79,16700.0,131.0319,131.4534,131.0319,131.4448,16700.0
2014-10-15 14:40:00,152.83,153.07,152.26,152.42,14800.0,131.4792,131.6857,130.9888,131.1265,14800.0
2014-10-15 14:45:00,152.39,152.57,152.08,152.34,12000.0,131.1007,131.2555,130.834,131.0577,12000.0
2014-10-15 14:50:00,152.35,152.68,152.3,152.37,27600.0,131.0663,131.3502,131.0232,131.0835,27600.0
2014-10-15 14:55:00,152.36,152.51,152.01,152.44,17400.0,131.0749,131.2039,130.7738,131.1437,17400.0
2014-10-15 15:00:00,152.49,152.49,152.07,152.24,32200.0,131.1867,131.1867,130.8254,130.9716,32200.0
2014-10-15 15:05:00,152.12,152.81,152.1,152.37,14400.0,130.8684,131.462,130.8512,131.0835,14400.0
2014-10-15 15:10:00,152.48,152.91,152.32,152.52,32700.0,131.1781,131.548,131.0405,131.2125,32700.0
2014-10-15 15:15:00,152.4,152.53,151.88,152.1,21400.0,131.1093,131.2211,130.6619,130.8512,21400.0
2014-10-15 15:20:00,152.17,152.45,151.95,152.34,16700.0,130.9114,131.1523,130.7221,131.0577,16700.0
2014-10-15 15:25:00,152.45,153.31,152.45,153.27,38000.0,131.1523,131.8921,131.1523,131.8577,38000.0
2014-10-15 15:30:00,153.3,153.65,153.06,153.35,35200.0,131.8835,132.1846,131.6771,131.9266,35200.0
2014-10-15 15:35:00,153.37,154.34,153.22,154.16,29400.0,131.9438,132.7783,131.8147,132.6234,29400.0
2014-10-15 15:40:00,154.24,154.45,153.95,154.16,37100.0,132.6922,132.8729,132.4427,132.6234,37100.0
2014-10-15 15:45:00,154.15,154.19,153.44,153.56,56800.0,132.6148,132.6492,132.004,132.1072,56800.0
2014-10-15 15:50:00,153.53,154.05,153.37,154.01,37800.0,132.0814,132.5288,131.9438,132.4944,37800.0
2014-10-15 15:55:00,153.98,154.16,153.82,153.84,93700.0,132.4685,132.6234,132.3309,132.3481,93700.0
2014-10-16 09:30:00,151.68,151.74,150.54,151.42,58700.0,130.4899,130.5415,129.5091,130.2662,58700.0
2014-10-16 09:35:00,151.42,153.35,151.24,152.94,44000.0,130.2662,131.9266,130.1113,131.5738,44000.0
2014-10-16 09:40:00,152.92,153.98,152.81,152.98,50800.0,131.5566,132.4685,131.462,131.6083,50800.0
2014-10-16 09:45:00,152.91,153.12,151.79,152.43,45200.0,131.548,131.7287,130.5845,131.1351,45200.0
2014-10-16 09:50:00,152.39,153.61,152.39,153.41,43100.0,131.1007,132.1502,131.1007,131.9782,43100.0
2014-10-16 09:55:00,153.4,153.61,152.67,152.96,52300.0,131.9696,132.1502,131.3416,131.591,52300.0
2014-10-16 10:00:00,153.01,153.44,152.68,153.07,44700.0,131.6341,132.004,131.3502,131.6857,44700.0
2014-10-16 10:05:00,153.13,153.37,152.24,153.0,28400.0,131.7373,131.9438,130.9716,131.6255,28400.0
2014-10-16 10:10:00,152.98,152.98,152.32,152.32,36400.0,131.6083,131.6083,131.0405,131.0405,36400.0
2014-10-16 10:15:00,152.33,152.52,151.36,152.04,20900.0,131.0491,131.2125,130.2146,130.7996,20900.0
2014-10-16 10:20:00,152.06,154.2,151.99,152.7,43000.0,130.8168,132.6578,130.7566,131.3674,43000.0
2014-10-16 10:25:00,152.61,152.7,151.4,152.5,33200.0,131.2899,131.3674,130.249,131.1953,33200.0
2014-10-16 10:30:00,152.46,153.2,152.29,153.06,16900.0,131.1609,131.7975,131.0146,131.6771,16900.0
2014-10-16 10:35:00,152.86,153.11,152.59,152.89,31600.0,131.505,131.7201,131.2727,131.5308,31600.0
2014-10-16 10:40:00,152.85,153.08,152.61,152.98,24700.0,131.4964,131.6943,131.2899,131.6083,24700.0
2014-10-16 10:45:00,153.01,153.96,153.01,153.52,14800.0,131.6341,132.4513,131.6341,132.0728,14800.0
2014-10-16 10:50:00,153.56,154.19,153.56,153.74,24800.0,132.1072,132.6492,132.1072,132.2621,24800.0
2014-10-16 10:55:00,153.7,153.93,153.33,153.46,16400.0,132.2277,132.4255,131.9094,132.0212,16400.0
2014-10-16 11:00:00,153.46,153.49,152.82,153.06,18800.0,132.0212,132.047,131.4706,131.6771,18800.0
2014-10-16 11:05:00,153.02,153.42,152.76,153.24,12000.0,131.6427,131.9868,131.419,131.8319,12000.0
2014-10-16 11:10:00,153.32,153.76,153.21,153.34,11800.0,131.9008,132.2793,131.8061,131.918,11800.0
2014-10-16 11:15:00,153.52,153.93,153.42,153.6,10200.0,132.0728,132.4255,131.9868,132.1416,10200.0
2014-10-16 11:20:00,153.62,154.22,153.62,154.02,12400.0,132.1588,132.675,132.1588,132.503,12400.0
2014-10-16 11:25:00,154.02,154.12,153.53,154.03,19300.0,132.503,132.589,132.0814,132.5116,19300.0
2014-10-16 11:30:00,153.98,154.24,153.56,153.59,18900.0,132.4685,132.6922,132.1072,132.133,18900.0
2014-10-16 11:35:00,153.53,153.53,152.87,152.87,13100.0,132.0814,132.0814,131.5136,131.5136,13100.0
2014-10-16 11:40:00,152.88,153.12,152.81,152.94,26300.0,131.5222,131.7287,131.462,131.5738,26300.0
2014-10-16 11:45:00,152.93,153.15,152.32,152.36,14900.0,131.5652,131.7545,131.0405,131.0749,14900.0
2014-10-16 11:50:00,152.36,152.53,152.0,152.1,18700.0,131.0749,131.2211,130.7652,130.8512,18700.0
2014-10-16 11:55:00,152.0,152.32,151.95,152.18,9500.0,130.7652,131.0405,130.7221,130.92,9500.0
2014-10-16 12:00:00,152.13,152.18,151.66,152.1,14400.0,130.877,130.92,130.4727,130.8512,14400.0
2014-10-16 12:05:00,152.11,152.95,152.11,152.51,12100.0,130.8598,131.5824,130.8598,131.2039,12100.0
2014-10-16 12:10:00,152.61,152.79,152.41,152.79,10100.0,131.2899,131.4448,131.1179,131.4448,10100.0
2014-10-16 12:15:00,152.74,152.82,152.3,152.77,8800.0,131.4018,131.4706,131.0232,131.4276,8800.0
2014-10-16 12:20:00,152.73,153.12,152.73,153.0,4500.0,131.3932,131.7287,131.3932,131.6255,4500.0
2014-10-16 12:25:00,152.94,153.01,152.47,152.62,13000.0,131.5738,131.6341,131.1695,131.2985,13000.0
2014-10-16 12:30:00,152.66,152.84,152.57,152.84,6500.0,131.333,131.4878,131.2555,131.4878,6500.0
2014-10-16 12:35:00,152.9,152.9,152.45,152.63,11800.0,131.5394,131.5394,131.1523,131.3071,11800.0
2014-10-16 12:40:00,152.62,152.88,152.5,152.66,6700.0,131.2985,131.5222,131.1953,131.333,6700.0
2014-10-16 12:45:00,152.68,152.99,152.61,152.99,9900.0,131.3502,131.6169,131.2899,131.6169,9900.0
2014-10-16 12:50:00,153.0,153.14,152.78,152.84,9700.0,131.6255,131.7459,131.4362,131.4878,9700.0
2014-10-16 12:55:00,152.88,153.3,152.88,153.15,12100.0,131.5222,131.8835,131.5222,131.7545,12100.0
2014-10-16 13:00:00,153.21,153.69,153.17,153.4,25400.0,131.8061,132.2191,131.7717,131.9696,25400.0
2014-10-16 13:05:00,153.37,153.76,153.23,153.7,11500.0,131.9438,132.2793,131.8233,132.2277,11500.0
2014-10-16 13:10:00,153.64,153.83,153.45,153.66,13000.0,132.176,132.3395,132.0126,132.1933,13000.0
2014-10-16 13:15:00,153.67,153.83,153.48,153.69,9000.0,132.2019,132.3395,132.0384,132.2191,9000.0
2014-10-16 13:20:00,153.72,153.81,153.4,153.75,10700.0,132.2449,132.3223,131.9696,132.2707,10700.0
2014-10-16 13:25:00,153.66,154.06,153.66,153.77,12600.0,132.1933,132.5374,132.1933,132.2879,12600.0
2014-10-16 13:30:00,153.74,153.92,153.6,153.83,14000.0,132.2621,132.4169,132.1416,132.3395,14000.0
2014-10-16 13:35:00,153.92,154.04,153.63,154.01,22700.0,132.4169,132.5202,132.1674,132.4944,22700.0
2014-10-16 13:40:00,153.99,154.22,153.9,154.19,39900.0,132.4772,132.675,132.3997,132.6492,39900.0
2014-10-16 13:45:00,154.23,154.39,153.93,154.06,29000.0,132.6836,132.8213,132.4255,132.5374,29000.0
2014-10-16 13:50:00,154.0,154.04,153.64,153.95,27700.0,132.4858,132.5202,132.176,132.4427,27700.0
2014-10-16 13:55:00,153.96,153.98,153.38,153.55,17700.0,132.4513,132.4685,131.9524,132.0986,17700.0
2014-10-16 14:00:00,153.56,153.78,153.43,153.69,19500.0,132.1072,132.2965,131.9954,132.2191,19500.0
2014-10-16 14:05:00,153.68,153.92,153.53,153.8,17600.0,132.2105,132.4169,132.0814,132.3137,17600.0
2014-10-16 14:10:00,153.8,153.95,153.42,153.52,17800.0,132.3137,132.4427,131.9868,132.0728,17800.0
2014-10-16 14:15:00,153.51,153.65,153.29,153.37,15600.0,132.0642,132.1846,131.8749,131.9438,15600.0
2014-10-16 14:20:00,153.41,153.43,152.93,153.27,17200.0,131.9782,131.9954,131.5652,131.8577,17200.0
2014-10-16 14:25:00,153.25,153.41,153.16,153.3,32600.0,131.8405,131.9782,131.7631,131.8835,32600.0
2014-10-16 14:30:00,153.31,153.56,153.19,153.34,23300.0,131.8921,132.1072,131.7889,131.918,23300.0
2014-10-16 14:35:00,153.39,153.39,153.0,153.21,19900.0,131.961,131.961,131.6255,131.8061,19900.0
2014-10-16 14:40:00,153.19,153.19,152.9,152.9,12500.0,131.7889,131.7889,131.5394,131.5394,12500.0
2014-10-16 14:45:00,152.88,152.96,152.12,152.16,29400.0,131.5222,131.591,130.8684,130.9028,29400.0
2014-10-16 14:50:00,152.19,152.37,152.03,152.16,41600.0,130.9286,131.0835,130.791,130.9028,41600.0
2014-10-16 14:55:00,152.17,152.6,152.17,152.23,20900.0,130.9114,131.2813,130.9114,130.963,20900.0
2014-10-16 15:00:00,152.25,152.41,151.6,151.64,29800.0,130.9802,131.1179,130.421,130.4555,29800.0
2014-10-16 15:05:00,151.69,152.28,151.68,152.18,30800.0,130.4985,131.006,130.4899,130.92,30800.0
2014-10-16 15:10:00,152.18,152.47,152.04,152.38,40100.0,130.92,131.1695,130.7996,131.0921,40100.0
2014-10-16 15:15:00,152.38,152.42,152.07,152.07,35400.0,131.0921,131.1265,130.8254,130.8254,35400.0
2014-10-16 15:20:00,152.1,152.33,152.09,152.24,58300.0,130.8512,131.0491,130.8426,130.9716,58300.0
2014-10-16 15:25:00,152.21,152.25,152.05,152.16,39600.0,130.9458,130.9802,130.8082,130.9028,39600.0
2014-10-16 15:30:00,152.18,152.25,152.0,152.21,48300.0,130.92,130.9802,130.7652,130.9458,48300.0
2014-10-16 15:35:00,152.23,152.25,151.86,151.94,50300.0,130.963,130.9802,130.6447,130.7135,50300.0
2014-10-16 15:40:00,151.91,152.32,151.91,152.2,33900.0,130.6877,131.0405,130.6877,130.9372,33900.0
2014-10-16 15:45:00,152.21,152.25,152.07,152.1,59100.0,130.9458,130.9802,130.8254,130.8512,59100.0
2014-10-16 15:50:00,152.12,152.36,151.99,152.01,99300.0,130.8684,131.0749,130.7566,130.7738,99300.0
2014-10-16 15:55:00,152.02,152.06,151.75,151.92,116300.0,130.7824,130.8168,130.5501,130.6963,116300.0
2014-10-17 09:30:00,153.24,154.0,153.24,153.5,133400.0,131.8319,132.4858,131.8319,132.0556,133400.0
2014-10-17 09:35:00,153.55,153.96,153.29,153.44,23400.0,132.0986,132.4513,131.8749,132.004,23400.0
2014-10-17 09:40:00,153.27,153.41,153.08,153.29,33300.0,131.8577,131.9782,131.6943,131.8749,33300.0
2014-10-17 09:45:00,153.39,153.41,153.02,153.13,34800.0,131.961,131.9782,131.6427,131.7373,34800.0
2014-10-17 09:50:00,153.21,154.07,153.21,154.06,15100.0,131.8061,132.546,131.8061,132.5374,15100.0
2014-10-17 09:55:00,154.13,154.23,153.55,153.58,26200.0,132.5976,132.6836,132.0986,132.1244,26200.0
2014-10-17 10:00:00,153.68,154.55,153.53,154.36,39000.0,132.2105,132.9589,132.0814,132.7955,39000.0
2014-10-17 10:05:00,154.39,154.53,154.11,154.34,23000.0,132.8213,132.9417,132.5804,132.7783,23000.0
2014-10-17 10:10:00,154.37,154.75,154.26,154.63,21900.0,132.8041,133.131,132.7094,133.0277,21900.0
2014-10-17 10:15:00,154.65,154.97,154.51,154.78,20800.0,133.0449,133.3202,132.9245,133.1568,20800.0
2014-10-17 10:20:00,154.78,155.11,154.55,154.75,66400.0,133.1568,133.4407,132.9589,133.131,66400.0
2014-10-17 10:25:00,154.74,155.17,154.74,155.0,90500.0,133.1224,133.4923,133.1224,133.3461,90500.0
2014-10-17 10:30:00,155.0,155.19,154.72,154.75,31700.0,133.3461,133.5095,133.1052,133.131,31700.0
2014-10-17 10:35:00,154.71,154.72,154.34,154.34,18600.0,133.0966,133.1052,132.7783,132.7783,18600.0
2014-10-17 10:40:00,154.4,154.63,154.25,154.27,24700.0,132.8299,133.0277,132.7008,132.718,24700.0
2014-10-17 10:45:00,154.53,154.58,154.17,154.25,34000.0,132.9417,132.9847,132.632,132.7008,34000.0
2014-10-17 10:50:00,154.17,154.47,154.14,154.34,17200.0,132.632,132.8901,132.6062,132.7783,17200.0
2014-10-17 10:55:00,154.34,154.48,154.31,154.36,27600.0,132.7783,132.8987,132.7524,132.7955,27600.0
2014-10-17 11:00:00,154.32,154.44,154.22,154.27,19400.0,132.761,132.8643,132.675,132.718,19400.0
2014-10-17 11:05:00,154.3,154.54,154.3,154.43,11900.0,132.7438,132.9503,132.7438,132.8557,11900.0
2014-10-17 11:10:00,154.4,154.73,154.33,154.59,33700.0,132.8299,133.1138,132.7697,132.9933,33700.0
2014-10-17 11:15:00,154.63,154.98,154.6,154.98,11000.0,133.0277,133.3288,133.0019,133.3288,11000.0
2014-10-17 11:20:00,154.98,155.0,154.78,154.83,31100.0,133.3288,133.3461,133.1568,133.1998,31100.0
2014-10-17 11:25:00,154.82,155.07,154.73,154.91,14100.0,133.1912,133.4063,133.1138,133.2686,14100.0
2014-10-17 11:30:00,154.96,155.28,154.81,155.19,29700.0,133.3116,133.5869,133.1826,133.5095,29700.0
2014-10-17 11:35:00,155.2,155.32,155.13,155.29,9600.0,133.5181,133.6213,133.4579,133.5955,9600.0
2014-10-17 11:40:00,155.32,155.41,155.2,155.31,14000.0,133.6213,133.6988,133.5181,133.6127,14000.0
2014-10-17 11:45:00,155.33,155.5,155.24,155.34,24400.0,133.6299,133.7762,133.5525,133.6386,24400.0
2014-10-17 11:50:00,155.32,155.43,155.22,155.33,16500.0,133.6213,133.716,133.5353,133.6299,16500.0
2014-10-17 11:55:00,155.33,155.35,154.92,155.01,13500.0,133.6299,133.6472,133.2772,133.3547,13500.0
2014-10-17 12:00:00,154.98,155.25,154.93,155.25,8400.0,133.3288,133.5611,133.2858,133.5611,8400.0
2014-10-17 12:05:00,155.34,155.46,155.3,155.36,8500.0,133.6386,133.7418,133.6041,133.6558,8500.0
2014-10-17 12:10:00,155.33,155.42,154.98,155.39,48900.0,133.6299,133.7074,133.3288,133.6816,48900.0
2014-10-17 12:15:00,155.38,155.44,155.26,155.35,23300.0,133.673,133.7246,133.5697,133.6472,23300.0
2014-10-17 12:20:00,155.33,155.48,155.28,155.33,13500.0,133.6299,133.759,133.5869,133.6299,13500.0
2014-10-17 12:25:00,155.38,155.64,155.38,155.57,10300.0,133.673,133.8966,133.673,133.8364,10300.0
2014-10-17 12:30:00,155.57,155.98,155.57,155.8,24600.0,133.8364,134.1891,133.8364,134.0343,24600.0
2014-10-17 12:35:00,155.8,156.08,155.76,155.84,13600.0,134.0343,134.2752,133.9999,134.0687,13600.0
2014-10-17 12:40:00,155.79,155.9,155.68,155.81,11400.0,134.0257,134.1203,133.9311,134.0429,11400.0
2014-10-17 12:45:00,155.82,156.05,155.8,155.86,5500.0,134.0515,134.2494,134.0343,134.0859,5500.0
2014-10-17 12:50:00,155.87,155.88,155.6,155.81,11400.0,134.0945,134.1031,133.8622,134.0429,11400.0
2014-10-17 12:55:00,155.96,156.16,155.87,155.94,9600.0,134.1719,134.344,134.0945,134.1547,9600.0
2014-10-17 13:00:00,156.0,156.1,155.93,155.94,9000.0,134.2063,134.2924,134.1461,134.1547,9000.0
2014-10-17 13:05:00,155.94,156.02,155.68,155.68,23500.0,134.1547,134.2236,133.9311,133.9311,23500.0
2014-10-17 13:10:00,155.64,155.77,155.51,155.51,11100.0,133.8966,134.0085,133.7848,133.7848,11100.0
2014-10-17 13:15:00,155.63,156.04,155.59,156.0,10900.0,133.888,134.2408,133.8536,134.2063,10900.0
2014-10-17 13:20:00,155.96,155.96,155.63,155.65,7800.0,134.1719,134.1719,133.888,133.9052,7800.0
2014-10-17 13:25:00,155.65,155.86,155.54,155.76,6800.0,133.9052,134.0859,133.8106,133.9999,6800.0
2014-10-17 13:30:00,155.69,155.85,155.6,155.74,19900.0,133.9397,134.0773,133.8622,133.9827,19900.0
2014-10-17 13:35:00,155.64,155.96,155.62,155.96,17400.0,133.8966,134.1719,133.8794,134.1719,17400.0
2014-10-17 13:40:00,155.95,156.03,155.85,155.99,6000.0,134.1633,134.2322,134.0773,134.1977,6000.0
2014-10-17 13:45:00,155.95,156.09,155.79,155.83,4700.0,134.1633,134.2838,134.0257,134.0601,4700.0
2014-10-17 13:50:00,155.81,156.04,155.76,155.9,7900.0,134.0429,134.2408,133.9999,134.1203,7900.0
2014-10-17 13:55:00,155.81,155.95,155.53,155.8,5800.0,134.0429,134.1633,133.802,134.0343,5800.0
2014-10-17 14:00:00,155.8,155.8,155.3,155.3,29400.0,134.0343,134.0343,133.6041,133.6041,29400.0
2014-10-17 14:05:00,155.36,155.45,154.8,154.92,58200.0,133.6558,133.7332,133.174,133.2772,58200.0
2014-10-17 14:10:00,154.93,155.34,154.91,155.24,18800.0,133.2858,133.6386,133.2686,133.5525,18800.0
2014-10-17 14:15:00,155.28,155.35,155.07,155.11,24400.0,133.5869,133.6472,133.4063,133.4407,24400.0
2014-10-17 14:20:00,155.06,155.2,154.91,155.19,23200.0,133.3977,133.5181,133.2686,133.5095,23200.0
2014-10-17 14:25:00,155.24,155.32,155.01,155.18,20900.0,133.5525,133.6213,133.3547,133.5009,20900.0
2014-10-17 14:30:00,155.18,155.52,155.12,155.27,29000.0,133.5009,133.7934,133.4493,133.5783,29000.0
2014-10-17 14:35:00,155.31,155.4,155.03,155.18,14500.0,133.6127,133.6902,133.3719,133.5009,14500.0
2014-10-17 14:40:00,155.2,155.6,155.07,155.47,26400.0,133.5181,133.8622,133.4063,133.7504,26400.0
2014-10-17 14:45:00,155.47,155.47,155.15,155.3,10500.0,133.7504,133.7504,133.4751,133.6041,10500.0
2014-10-17 14:50:00,155.28,155.37,155.22,155.3,9900.0,133.5869,133.6644,133.5353,133.6041,9900.0
2014-10-17 14:55:00,155.26,155.45,155.16,155.42,13800.0,133.5697,133.7332,133.4837,133.7074,13800.0
2014-10-17 15:00:00,155.44,155.44,154.72,154.77,22000.0,133.7246,133.7246,133.1052,133.1482,22000.0
2014-10-17 15:05:00,154.76,155.32,154.76,155.2,36000.0,133.1396,133.6213,133.1396,133.5181,36000.0
2014-10-17 15:10:00,155.23,155.67,155.19,155.67,34800.0,133.5439,133.9224,133.5095,133.9224,34800.0
2014-10-17 15:15:00,155.69,155.96,155.56,155.92,31400.0,133.9397,134.1719,133.8278,134.1375,31400.0
2014-10-17 15:20:00,155.89,155.95,155.72,155.8,31300.0,134.1117,134.1633,133.9655,134.0343,31300.0
2014-10-17 15:25:00,155.8,156.01,155.79,155.98,32000.0,134.0343,134.215,134.0257,134.1891,32000.0
2014-10-17 15:30:00,155.97,156.32,155.93,156.11,38900.0,134.1805,134.4816,134.1461,134.301,38900.0
2014-10-17 15:35:00,156.11,156.32,155.98,156.28,47600.0,134.301,134.4816,134.1891,134.4472,47600.0
2014-10-17 15:40:00,156.27,156.57,156.22,156.54,52800.0,134.4386,134.6967,134.3956,134.6709,52800.0
2014-10-17 15:45:00,156.53,156.65,156.25,156.3,61300.0,134.6623,134.7655,134.4214,134.4644,61300.0
2014-10-17 15:50:00,156.3,156.39,156.07,156.38,72700.0,134.4644,134.5419,134.2666,134.5333,72700.0
2014-10-17 15:55:00,156.38,156.62,156.12,156.13,112800.0,134.5333,134.7397,134.3096,134.3182,112800.0
2014-10-20 09:30:00,155.72,156.09,155.38,155.97,34400.0,133.9655,134.2838,133.673,134.1805,34400.0
2014-10-20 09:35:00,155.99,156.15,155.77,156.0,26300.0,134.1977,134.3354,134.0085,134.2063,26300.0
2014-10-20 09:40:00,155.9,156.11,155.53,155.53,25600.0,134.1203,134.301,133.802,133.802,25600.0
2014-10-20 09:45:00,155.63,155.71,154.92,155.02,23100.0,133.888,133.9569,133.2772,133.3633,23100.0
2014-10-20 09:50:00,155.01,155.04,154.75,154.84,11200.0,133.3547,133.3805,133.131,133.2084,11200.0
2014-10-20 09:55:00,154.88,155.48,154.88,155.43,11000.0,133.2428,133.759,133.2428,133.716,11000.0
2014-10-20 10:00:00,155.44,155.53,155.06,155.2,14200.0,133.7246,133.802,133.3977,133.5181,14200.0
2014-10-20 10:05:00,155.26,155.46,154.91,155.01,8900.0,133.5697,133.7418,133.2686,133.3547,8900.0
2014-10-20 10:10:00,155.01,155.31,154.99,155.0,28600.0,133.3547,133.6127,133.3374,133.3461,28600.0
2014-10-20 10:15:00,155.05,155.27,154.78,154.97,16200.0,133.3891,133.5783,133.1568,133.3202,16200.0
2014-10-20 10:20:00,155.02,155.53,154.9,155.46,24500.0,133.3633,133.802,133.26,133.7418,24500.0
2014-10-20 10:25:00,155.48,155.52,155.2,155.22,21400.0,133.759,133.7934,133.5181,133.5353,21400.0
2014-10-20 10:30:00,155.29,155.38,154.88,154.93,18400.0,133.5955,133.673,133.2428,133.2858,18400.0
2014-10-20 10:35:00,154.96,155.15,154.64,154.78,15900.0,133.3116,133.4751,133.0363,133.1568,15900.0
2014-10-20 10:40:00,154.8,155.15,154.74,155.11,13400.0,133.174,133.4751,133.1224,133.4407,13400.0
2014-10-20 10:45:00,155.06,155.18,154.73,154.86,26600.0,133.3977,133.5009,133.1138,133.2256,26600.0
2014-10-20 10:50:00,154.88,154.89,154.46,154.7,17800.0,133.2428,133.2514,132.8815,133.088,17800.0
2014-10-20 10:55:00,154.65,154.98,154.65,154.81,6400.0,133.0449,133.3288,133.0449,133.1826,6400.0
2014-10-20 11:00:00,154.81,154.81,154.61,154.62,12900.0,133.1826,133.1826,133.0105,133.0191,12900.0
2014-10-20 11:05:00,154.63,155.05,154.63,155.05,16200.0,133.0277,133.3891,133.0277,133.3891,16200.0
2014-10-20 11:10:00,155.05,155.16,154.81,155.1,10100.0,133.3891,133.4837,133.1826,133.4321,10100.0
2014-10-20 11:15:00,155.11,155.24,155.04,155.22,13700.0,133.4407,133.5525,133.3805,133.5353,13700.0
2014-10-20 11:20:00,155.23,155.3,155.06,155.28,21100.0,133.5439,133.6041,133.3977,133.5869,21100.0
2014-10-20 11:25:00,155.28,155.28,154.82,154.91,17600.0,133.5869,133.5869,133.1912,133.2686,17600.0
2014-10-20 11:30:00,154.9,154.91,154.59,154.75,13900.0,133.26,133.2686,132.9933,133.131,13900.0
2014-10-20 11:35:00,154.8,154.88,154.65,154.77,9700.0,133.174,133.2428,133.0449,133.1482,9700.0
2014-10-20 11:40:00,154.76,154.96,154.64,154.94,9600.0,133.1396,133.3116,133.0363,133.2944,9600.0
2014-10-20 11:45:00,154.93,154.96,154.69,154.76,12500.0,133.2858,133.3116,133.0794,133.1396,12500.0
2014-10-20 11:50:00,154.84,154.84,154.62,154.64,5900.0,133.2084,133.2084,133.0191,133.0363,5900.0
2014-10-20 11:55:00,154.65,154.88,154.61,154.88,6000.0,133.0449,133.2428,133.0105,133.2428,6000.0
2014-10-20 12:00:00,154.86,154.99,154.81,154.82,9000.0,133.2256,133.3374,133.1826,133.1912,9000.0
2014-10-20 12:05:00,154.82,154.82,154.63,154.65,9000.0,133.1912,133.1912,133.0277,133.0449,9000.0
2014-10-20 12:10:00,154.69,154.83,154.56,154.64,9900.0,133.0794,133.1998,132.9675,133.0363,9900.0
2014-10-20 12:15:00,154.66,154.7,154.56,154.56,6600.0,133.0535,133.088,132.9675,132.9675,6600.0
2014-10-20 12:20:00,154.58,154.78,154.58,154.74,11400.0,132.9847,133.1568,132.9847,133.1224,11400.0
2014-10-20 12:25:00,154.77,154.77,154.62,154.64,9800.0,133.1482,133.1482,133.0191,133.0363,9800.0
2014-10-20 12:30:00,154.65,154.65,154.49,154.56,13000.0,133.0449,133.0449,132.9073,132.9675,13000.0
2014-10-20 12:35:00,154.55,154.64,154.28,154.33,18500.0,132.9589,133.0363,132.7266,132.7697,18500.0
2014-10-20 12:40:00,154.3,154.37,154.17,154.19,20600.0,132.7438,132.8041,132.632,132.6492,20600.0
2014-10-20 12:45:00,154.2,154.27,154.16,154.24,16300.0,132.6578,132.718,132.6234,132.6922,16300.0
2014-10-20 12:50:00,154.24,154.31,154.18,154.27,19400.0,132.6922,132.7524,132.6406,132.718,19400.0
2014-10-20 12:55:00,154.23,154.26,154.01,154.12,12800.0,132.6836,132.7094,132.4944,132.589,12800.0
2014-10-20 13:00:00,154.1,154.22,154.02,154.15,10600.0,132.5718,132.675,132.503,132.6148,10600.0
2014-10-20 13:05:00,154.16,154.35,154.15,154.35,21400.0,132.6234,132.7869,132.6148,132.7869,21400.0
2014-10-20 13:10:00,154.36,154.54,154.35,154.45,15700.0,132.7955,132.9503,132.7869,132.8729,15700.0
2014-10-20 13:15:00,154.45,154.62,154.45,154.53,14300.0,132.8729,133.0191,132.8729,132.9417,14300.0
2014-10-20 13:20:00,154.55,154.57,154.44,154.45,13200.0,132.9589,132.9761,132.8643,132.8729,13200.0
2014-10-20 13:25:00,154.46,154.65,154.45,154.59,31400.0,132.8815,133.0449,132.8729,132.9933,31400.0
2014-10-20 13:30:00,154.6,154.69,154.5,154.69,29600.0,133.0019,133.0794,132.9159,133.0794,29600.0
2014-10-20 13:35:00,154.7,154.78,154.62,154.75,20800.0,133.088,133.1568,133.0191,133.131,20800.0
2014-10-20 13:40:00,154.77,154.86,154.67,154.76,27100.0,133.1482,133.2256,133.0622,133.1396,27100.0
2014-10-20 13:45:00,154.77,154.93,154.75,154.8,10900.0,133.1482,133.2858,133.131,133.174,10900.0
2014-10-20 13:50:00,154.81,154.89,154.78,154.79,10800.0,133.1826,133.2514,133.1568,133.1654,10800.0
2014-10-20 13:55:00,154.79,154.88,154.72,154.77,13700.0,133.1654,133.2428,133.1052,133.1482,13700.0
2014-10-20 14:00:00,154.78,155.27,154.78,155.04,22100.0,133.1568,133.5783,133.1568,133.3805,22100.0
2014-10-20 14:05:00,155.11,155.24,155.11,155.17,11900.0,133.4407,133.5525,133.4407,133.4923,11900.0
2014-10-20 14:10:00,155.19,155.39,155.16,155.2,18200.0,133.5095,133.6816,133.4837,133.5181,18200.0
2014-10-20 14:15:00,155.25,155.25,154.98,154.98,10500.0,133.5611,133.5611,133.3288,133.3288,10500.0
2014-10-20 14:20:00,154.97,155.14,154.91,154.94,12000.0,133.3202,133.4665,133.2686,133.2944,12000.0
2014-10-20 14:25:00,154.94,154.94,154.8,154.91,10900.0,133.2944,133.2944,133.174,133.2686,10900.0
2014-10-20 14:30:00,154.92,155.08,154.87,154.92,11000.0,133.2772,133.4149,133.2342,133.2772,11000.0
2014-10-20 14:35:00,154.9,155.02,154.88,154.99,6400.0,133.26,133.3633,133.2428,133.3374,6400.0
2014-10-20 14:40:00,155.0,155.23,154.97,155.14,11400.0,133.3461,133.5439,133.3202,133.4665,11400.0
2014-10-20 14:45:00,155.14,155.17,155.02,155.09,7400.0,133.4665,133.4923,133.3633,133.4235,7400.0
2014-10-20 14:50:00,155.1,155.22,155.0,155.22,9700.0,133.4321,133.5353,133.3461,133.5353,9700.0
2014-10-20 14:55:00,155.22,155.23,155.04,155.2,13600.0,133.5353,133.5439,133.3805,133.5181,13600.0
2014-10-20 15:00:00,155.22,155.38,155.22,155.34,9900.0,133.5353,133.673,133.5353,133.6386,9900.0
2014-10-20 15:05:00,155.34,155.75,155.34,155.64,22500.0,133.6386,133.9913,133.6386,133.8966,22500.0
2014-10-20 15:10:00,155.62,155.76,155.62,155.67,12000.0,133.8794,133.9999,133.8794,133.9224,12000.0
2014-10-20 15:15:00,155.65,155.71,155.5,155.5,12300.0,133.9052,133.9569,133.7762,133.7762,12300.0
2014-10-20 15:20:00,155.47,155.47,155.34,155.42,12600.0,133.7504,133.7504,133.6386,133.7074,12600.0
2014-10-20 15:25:00,155.41,155.49,155.34,155.43,16500.0,133.6988,133.7676,133.6386,133.716,16500.0
2014-10-20 15:30:00,155.46,155.8,155.46,155.76,11700.0,133.7418,134.0343,133.7418,133.9999,11700.0
2014-10-20 15:35:00,155.75,155.76,155.64,155.73,20300.0,133.9913,133.9999,133.8966,133.9741,20300.0
2014-10-20 15:40:00,155.75,155.95,155.72,155.95,16300.0,133.9913,134.1633,133.9655,134.1633,16300.0
2014-10-20 15:45:00,155.95,155.98,155.82,155.82,30400.0,134.1633,134.1891,134.0515,134.0515,30400.0
2014-10-20 15:50:00,155.83,155.97,155.83,155.97,28300.0,134.0601,134.1805,134.0601,134.1805,28300.0
2014-10-20 15:55:00,155.95,156.01,155.84,155.9,46700.0,134.1633,134.215,134.0687,134.1203,46700.0
2014-10-21 09:30:00,157.03,157.99,156.71,157.67,31700.0,135.0925,135.9183,134.8172,135.643,31700.0
2014-10-21 09:35:00,157.89,158.67,157.8,158.67,38200.0,135.8323,136.5033,135.7549,136.5033,38200.0
2014-10-21 09:40:00,158.74,159.35,158.5,159.2,38200.0,136.5636,137.0883,136.3571,136.9593,38200.0
2014-10-21 09:45:00,159.26,159.74,159.24,159.56,45400.0,137.0109,137.4239,136.9937,137.269,45400.0
2014-10-21 09:50:00,159.59,160.0,159.59,159.82,46500.0,137.2948,137.6475,137.2948,137.4927,46500.0
2014-10-21 09:55:00,159.87,160.13,159.68,159.96,18700.0,137.5357,137.7594,137.3722,137.6131,18700.0
2014-10-21 10:00:00,159.97,160.18,159.6,159.78,48400.0,137.6217,137.8024,137.3034,137.4583,48400.0
2014-10-21 10:05:00,159.8,159.92,159.62,159.85,32200.0,137.4755,137.5787,137.3206,137.5185,32200.0
2014-10-21 10:10:00,159.85,159.98,159.8,159.87,9600.0,137.5185,137.6303,137.4755,137.5357,9600.0
2014-10-21 10:15:00,159.84,159.94,159.64,159.74,25800.0,137.5099,137.5959,137.3378,137.4239,25800.0
2014-10-21 10:20:00,159.68,159.93,159.68,159.93,24000.0,137.3722,137.5873,137.3722,137.5873,24000.0
2014-10-21 10:25:00,159.93,160.11,159.88,159.98,25800.0,137.5873,137.7422,137.5443,137.6303,25800.0
2014-10-21 10:30:00,160.0,160.11,159.89,160.01,18400.0,137.6475,137.7422,137.5529,137.6561,18400.0
2014-10-21 10:35:00,160.03,160.31,159.93,160.29,31000.0,137.6733,137.9142,137.5873,137.897,31000.0
2014-10-21 10:40:00,160.25,160.36,160.19,160.33,30000.0,137.8626,137.9572,137.811,137.9314,30000.0
2014-10-21 10:45:00,160.34,160.57,160.25,160.31,22800.0,137.94,138.1379,137.8626,137.9142,22800.0
2014-10-21 10:50:00,160.32,160.36,160.16,160.21,9100.0,137.9228,137.9572,137.7852,137.8282,9100.0
2014-10-21 10:55:00,160.23,160.32,160.17,160.3,10800.0,137.8454,137.9228,137.7938,137.9056,10800.0
2014-10-21 11:00:00,160.28,160.51,160.28,160.46,18500.0,137.8884,138.0863,137.8884,138.0433,18500.0
2014-10-21 11:05:00,160.5,160.51,160.28,160.42,13700.0,138.0777,138.0863,137.8884,138.0089,13700.0
2014-10-21 11:10:00,160.39,160.41,160.2,160.27,19000.0,137.9831,138.0003,137.8196,137.8798,19000.0
2014-10-21 11:15:00,160.31,160.48,160.31,160.34,30500.0,137.9142,138.0605,137.9142,137.94,30500.0
2014-10-21 11:20:00,160.34,160.49,160.34,160.41,40200.0,137.94,138.0691,137.94,138.0003,40200.0
2014-10-21 11:25:00,160.41,160.56,160.36,160.48,32600.0,138.0003,138.1293,137.9572,138.0605,32600.0
2014-10-21 11:30:00,160.46,160.69,160.45,160.68,18800.0,138.0433,138.2411,138.0347,138.2325,18800.0
2014-10-21 11:35:00,160.69,160.8,160.6,160.74,29200.0,138.2411,138.3358,138.1637,138.2842,29200.0
2014-10-21 11:40:00,160.71,160.91,160.7,160.86,20900.0,138.2583,138.4304,138.2497,138.3874,20900.0
2014-10-21 11:45:00,160.84,160.93,160.74,160.77,28900.0,138.3702,138.4476,138.2842,138.31,28900.0
2014-10-21 11:50:00,160.78,160.84,160.6,160.7,19900.0,138.3186,138.3702,138.1637,138.2497,19900.0
2014-10-21 11:55:00,160.69,160.72,160.52,160.66,30200.0,138.2411,138.267,138.0949,138.2153,30200.0
2014-10-21 12:00:00,160.69,160.79,160.58,160.75,23100.0,138.2411,138.3272,138.1465,138.2928,23100.0
2014-10-21 12:05:00,160.77,160.77,160.6,160.7,33600.0,138.31,138.31,138.1637,138.2497,33600.0
2014-10-21 12:10:00,160.63,160.75,160.63,160.7,46800.0,138.1895,138.2928,138.1895,138.2497,46800.0
2014-10-21 12:15:00,160.69,160.72,160.56,160.63,34200.0,138.2411,138.267,138.1293,138.1895,34200.0
2014-10-21 12:20:00,160.63,160.66,160.59,160.61,16100.0,138.1895,138.2153,138.1551,138.1723,16100.0
2014-10-21 12:25:00,160.6,160.66,160.45,160.54,14100.0,138.1637,138.2153,138.0347,138.1121,14100.0
2014-10-21 12:30:00,160.52,160.57,160.45,160.45,11500.0,138.0949,138.1379,138.0347,138.0347,11500.0
2014-10-21 12:35:00,160.51,160.54,160.43,160.45,5100.0,138.0863,138.1121,138.0175,138.0347,5100.0
2014-10-21 12:40:00,160.46,160.52,160.38,160.41,11600.0,138.0433,138.0949,137.9744,138.0003,11600.0
2014-10-21 12:45:00,160.38,160.45,160.16,160.19,19700.0,137.9744,138.0347,137.7852,137.811,19700.0
2014-10-21 12:50:00,160.22,160.22,159.93,159.97,29100.0,137.8368,137.8368,137.5873,137.6217,29100.0
2014-10-21 12:55:00,159.97,159.97,159.88,159.88,17200.0,137.6217,137.6217,137.5443,137.5443,17200.0
2014-10-21 13:00:00,159.86,159.95,159.82,159.85,17700.0,137.5271,137.6045,137.4927,137.5185,17700.0
2014-10-21 13:05:00,159.86,159.88,159.77,159.81,9300.0,137.5271,137.5443,137.4497,137.4841,9300.0
2014-10-21 13:10:00,159.83,159.94,159.83,159.91,8700.0,137.5013,137.5959,137.5013,137.5701,8700.0
2014-10-21 13:15:00,159.89,159.89,159.63,159.65,11400.0,137.5529,137.5529,137.3292,137.3464,11400.0
2014-10-21 13:20:00,159.68,159.75,159.66,159.7,8100.0,137.3722,137.4325,137.355,137.3894,8100.0
2014-10-21 13:25:00,159.66,159.8,159.64,159.7,16600.0,137.355,137.4755,137.3378,137.3894,16600.0
2014-10-21 13:30:00,159.7,159.89,159.7,159.81,44200.0,137.3894,137.5529,137.3894,137.4841,44200.0
2014-10-21 13:35:00,159.8,159.84,159.69,159.76,41400.0,137.4755,137.5099,137.3808,137.4411,41400.0
2014-10-21 13:40:00,159.78,159.9,159.72,159.81,40800.0,137.4583,137.5615,137.4067,137.4841,40800.0
2014-10-21 13:45:00,159.8,159.83,159.71,159.83,10100.0,137.4755,137.5013,137.3981,137.5013,10100.0
2014-10-21 13:50:00,159.83,159.95,159.83,159.84,14500.0,137.5013,137.6045,137.5013,137.5099,14500.0
2014-10-21 13:55:00,159.88,159.91,159.77,159.9,18300.0,137.5443,137.5701,137.4497,137.5615,18300.0
2014-10-21 14:00:00,159.91,160.05,159.89,160.0,20900.0,137.5701,137.6906,137.5529,137.6475,20900.0
2014-10-21 14:05:00,159.99,160.18,159.94,160.0,22000.0,137.6389,137.8024,137.5959,137.6475,22000.0
2014-10-21 14:10:00,160.01,160.06,159.93,160.03,16900.0,137.6561,137.6992,137.5873,137.6733,16900.0
2014-10-21 14:15:00,160.03,160.06,159.91,159.96,26400.0,137.6733,137.6992,137.5701,137.6131,26400.0
2014-10-21 14:20:00,159.95,160.02,159.88,159.91,17200.0,137.6045,137.6647,137.5443,137.5701,17200.0
2014-10-21 14:25:00,159.92,159.98,159.81,159.84,13100.0,137.5787,137.6303,137.4841,137.5099,13100.0
2014-10-21 14:30:00,159.84,159.91,159.79,159.79,27000.0,137.5099,137.5701,137.4669,137.4669,27000.0
2014-10-21 14:35:00,159.84,159.89,159.76,159.85,33300.0,137.5099,137.5529,137.4411,137.5185,33300.0
2014-10-21 14:40:00,159.85,159.94,159.84,159.9,38700.0,137.5185,137.5959,137.5099,137.5615,38700.0
2014-10-21 14:45:00,159.91,159.92,159.75,159.79,49500.0,137.5701,137.5787,137.4325,137.4669,49500.0
2014-10-21 14:50:00,159.83,159.9,159.82,159.89,28300.0,137.5013,137.5615,137.4927,137.5529,28300.0
2014-10-21 14:55:00,159.9,159.9,159.85,159.86,29900.0,137.5615,137.5615,137.5185,137.5271,29900.0
2014-10-21 15:00:00,159.85,159.91,159.75,159.88,30400.0,137.5185,137.5701,137.4325,137.5443,30400.0
2014-10-21 15:05:00,159.89,159.89,159.8,159.87,19900.0,137.5529,137.5529,137.4755,137.5357,19900.0
2014-10-21 15:10:00,159.87,160.0,159.85,159.91,39200.0,137.5357,137.6475,137.5185,137.5701,39200.0
2014-10-21 15:15:00,159.92,160.0,159.85,159.92,32300.0,137.5787,137.6475,137.5185,137.5787,32300.0
2014-10-21 15:20:00,159.95,159.95,159.75,159.82,61200.0,137.6045,137.6045,137.4325,137.4927,61200.0
2014-10-21 15:25:00,159.81,159.85,159.69,159.8,48600.0,137.4841,137.5185,137.3808,137.4755,48600.0
2014-10-21 15:30:00,159.8,159.84,159.73,159.8,39500.0,137.4755,137.5099,137.4153,137.4755,39500.0
2014-10-21 15:35:00,159.81,159.84,159.76,159.82,32600.0,137.4841,137.5099,137.4411,137.4927,32600.0
2014-10-21 15:40:00,159.79,159.83,159.73,159.81,43200.0,137.4669,137.5013,137.4153,137.4841,43200.0
2014-10-21 15:45:00,159.8,159.98,159.79,159.95,62500.0,137.4755,137.6303,137.4669,137.6045,62500.0
2014-10-21 15:50:00,159.96,159.98,159.82,159.85,53300.0,137.6131,137.6303,137.4927,137.5185,53300.0
2014-10-21 15:55:00,159.83,159.84,159.78,159.8,77300.0,137.5013,137.5099,137.4583,137.4755,77300.0
2014-10-22 09:30:00,160.74,160.92,160.33,160.58,51500.0,138.2842,138.439,137.9314,138.1465,51500.0
2014-10-22 09:35:00,160.58,160.59,160.26,160.55,27300.0,138.1465,138.1551,137.8712,138.1207,27300.0
2014-10-22 09:40:00,160.59,160.96,160.46,160.95,28600.0,138.1551,138.4734,138.0433,138.4648,28600.0
2014-10-22 09:45:00,160.94,161.26,160.81,161.15,29600.0,138.4562,138.7315,138.3444,138.6369,29600.0
2014-10-22 09:50:00,161.23,161.25,160.75,160.81,15100.0,138.7057,138.7229,138.2928,138.3444,15100.0
2014-10-22 09:55:00,160.86,160.9,160.69,160.77,14300.0,138.3874,138.4218,138.2411,138.31,14300.0
2014-10-22 10:00:00,160.74,160.82,160.34,160.38,15000.0,138.2842,138.353,137.94,137.9744,15000.0
2014-10-22 10:05:00,160.33,160.41,159.97,159.97,14100.0,137.9314,138.0003,137.6217,137.6217,14100.0
2014-10-22 10:10:00,159.94,160.09,159.92,159.95,10600.0,137.5959,137.725,137.5787,137.6045,10600.0
2014-10-22 10:15:00,160.02,160.17,159.95,160.17,35000.0,137.6647,137.7938,137.6045,137.7938,35000.0
2014-10-22 10:20:00,160.22,160.7,160.18,160.63,32100.0,137.8368,138.2497,137.8024,138.1895,32100.0
2014-10-22 10:25:00,160.63,160.85,160.58,160.68,21000.0,138.1895,138.3788,138.1465,138.2325,21000.0
2014-10-22 10:30:00,160.62,160.68,160.31,160.68,19900.0,138.1809,138.2325,137.9142,138.2325,19900.0
2014-10-22 10:35:00,160.68,160.73,160.5,160.72,11300.0,138.2325,138.2756,138.0777,138.267,11300.0
2014-10-22 10:40:00,160.73,160.75,160.58,160.61,6900.0,138.2756,138.2928,138.1465,138.1723,6900.0
2014-10-22 10:45:00,160.62,160.77,160.6,160.71,14300.0,138.1809,138.31,138.1637,138.2583,14300.0
2014-10-22 10:50:00,160.7,160.77,160.66,160.73,17400.0,138.2497,138.31,138.2153,138.2756,17400.0
2014-10-22 10:55:00,160.74,160.75,160.67,160.72,17200.0,138.2842,138.2928,138.2239,138.267,17200.0
2014-10-22 11:00:00,160.7,160.84,160.67,160.75,15700.0,138.2497,138.3702,138.2239,138.2928,15700.0
2014-10-22 11:05:00,160.78,160.82,160.63,160.64,20800.0,138.3186,138.353,138.1895,138.1981,20800.0
2014-10-22 11:10:00,160.68,160.71,160.57,160.7,25100.0,138.2325,138.2583,138.1379,138.2497,25100.0
2014-10-22 11:15:00,160.71,160.87,160.69,160.75,16700.0,138.2583,138.396,138.2411,138.2928,16700.0
2014-10-22 11:20:00,160.75,160.78,160.67,160.72,16700.0,138.2928,138.3186,138.2239,138.267,16700.0
2014-10-22 11:25:00,160.72,160.72,160.45,160.48,11800.0,138.267,138.267,138.0347,138.0605,11800.0
2014-10-22 11:30:00,160.48,160.57,160.4,160.48,13200.0,138.0605,138.1379,137.9917,138.0605,13200.0
2014-10-22 11:35:00,160.5,160.59,160.46,160.47,15700.0,138.0777,138.1551,138.0433,138.0519,15700.0
2014-10-22 11:40:00,160.48,160.53,160.36,160.45,20200.0,138.0605,138.1035,137.9572,138.0347,20200.0
2014-10-22 11:45:00,160.44,160.49,160.3,160.37,12800.0,138.0261,138.0691,137.9056,137.9658,12800.0
2014-10-22 11:50:00,160.4,160.45,160.36,160.41,8500.0,137.9917,138.0347,137.9572,138.0003,8500.0
2014-10-22 11:55:00,160.42,160.47,160.42,160.46,7200.0,138.0089,138.0519,138.0089,138.0433,7200.0
2014-10-22 12:00:00,160.43,160.5,160.43,160.47,6200.0,138.0175,138.0777,138.0175,138.0519,6200.0
2014-10-22 12:05:00,160.44,160.44,160.22,160.22,20000.0,138.0261,138.0261,137.8368,137.8368,20000.0
2014-10-22 12:10:00,160.2,160.27,160.15,160.21,14300.0,137.8196,137.8798,137.7766,137.8282,14300.0
2014-10-22 12:15:00,160.19,160.21,159.73,159.78,13400.0,137.811,137.8282,137.4153,137.4583,13400.0
2014-10-22 12:20:00,159.8,159.86,159.69,159.82,10700.0,137.4755,137.5271,137.3808,137.4927,10700.0
2014-10-22 12:25:00,159.89,160.21,159.85,160.12,9700.0,137.5529,137.8282,137.5185,137.7508,9700.0
2014-10-22 12:30:00,160.12,160.27,160.11,160.21,7700.0,137.7508,137.8798,137.7422,137.8282,7700.0
2014-10-22 12:35:00,160.24,160.25,159.95,159.95,8400.0,137.854,137.8626,137.6045,137.6045,8400.0
2014-10-22 12:40:00,159.95,160.02,159.59,159.64,15300.0,137.6045,137.6647,137.2948,137.3378,15300.0
2014-10-22 12:45:00,159.61,159.81,159.41,159.51,8400.0,137.312,137.4841,137.14,137.226,8400.0
2014-10-22 12:50:00,159.5,159.69,159.38,159.69,10500.0,137.2174,137.3808,137.1142,137.3808,10500.0
2014-10-22 12:55:00,159.6,159.98,159.58,159.98,19000.0,137.3034,137.6303,137.2862,137.6303,19000.0
2014-10-22 13:00:00,159.98,160.21,159.95,160.16,24800.0,137.6303,137.8282,137.6045,137.7852,24800.0
2014-10-22 13:05:00,160.15,160.39,160.06,160.38,9600.0,137.7766,137.9831,137.6992,137.9744,9600.0
2014-10-22 13:10:00,160.33,160.36,160.02,160.04,8900.0,137.9314,137.9572,137.6647,137.6819,8900.0
2014-10-22 13:15:00,160.05,160.16,159.98,160.07,7000.0,137.6906,137.7852,137.6303,137.7078,7000.0
2014-10-22 13:20:00,160.1,160.11,159.69,159.78,11400.0,137.7336,137.7422,137.3808,137.4583,11400.0
2014-10-22 13:25:00,159.77,159.83,159.5,159.53,12600.0,137.4497,137.5013,137.2174,137.2432,12600.0
2014-10-22 13:30:00,159.53,159.55,159.29,159.39,6500.0,137.2432,137.2604,137.0367,137.1228,6500.0
2014-10-22 13:35:00,159.42,159.69,159.4,159.67,18400.0,137.1486,137.3808,137.1314,137.3636,18400.0
2014-10-22 13:40:00,159.67,159.7,159.6,159.68,9800.0,137.3636,137.3894,137.3034,137.3722,9800.0
2014-10-22 13:45:00,159.7,159.7,159.38,159.39,10100.0,137.3894,137.3894,137.1142,137.1228,10100.0
2014-10-22 13:50:00,159.43,159.46,159.24,159.31,11900.0,137.1572,137.183,136.9937,137.0539,11900.0
2014-10-22 13:55:00,159.31,159.34,159.05,159.05,18400.0,137.0539,137.0797,136.8303,136.8303,18400.0
2014-10-22 14:00:00,159.03,159.09,158.87,158.92,9700.0,136.813,136.8647,136.6754,136.7184,9700.0
2014-10-22 14:05:00,158.9,159.24,158.9,159.08,11400.0,136.7012,136.9937,136.7012,136.8561,11400.0
2014-10-22 14:10:00,159.12,159.27,158.92,158.92,29500.0,136.8905,137.0195,136.7184,136.7184,29500.0
2014-10-22 14:15:00,158.92,158.92,158.69,158.87,22200.0,136.7184,136.7184,136.5205,136.6754,22200.0
2014-10-22 14:20:00,158.88,158.99,158.73,158.89,14400.0,136.684,136.7786,136.555,136.6926,14400.0
2014-10-22 14:25:00,158.86,159.17,158.85,159.03,12800.0,136.6668,136.9335,136.6582,136.813,12800.0
2014-10-22 14:30:00,159.05,159.06,158.73,158.74,12100.0,136.8303,136.8389,136.555,136.5636,12100.0
2014-10-22 14:35:00,158.75,158.86,158.56,158.76,16400.0,136.5722,136.6668,136.4087,136.5808,16400.0
2014-10-22 14:40:00,158.75,159.12,158.66,159.12,7300.0,136.5722,136.8905,136.4947,136.8905,7300.0
2014-10-22 14:45:00,159.11,159.15,158.97,159.12,7200.0,136.8819,136.9163,136.7614,136.8905,7200.0
2014-10-22 14:50:00,159.09,159.11,158.95,158.97,8000.0,136.8647,136.8819,136.7442,136.7614,8000.0
2014-10-22 14:55:00,158.99,159.28,158.99,159.28,14800.0,136.7786,137.0281,136.7786,137.0281,14800.0
2014-10-22 15:00:00,159.28,159.51,159.24,159.45,26000.0,137.0281,137.226,136.9937,137.1744,26000.0
2014-10-22 15:05:00,159.39,159.46,159.19,159.19,17000.0,137.1228,137.183,136.9507,136.9507,17000.0
2014-10-22 15:10:00,159.21,159.21,159.05,159.1,15600.0,136.9679,136.9679,136.8303,136.8733,15600.0
2014-10-22 15:15:00,159.1,159.11,158.87,158.88,14600.0,136.8733,136.8819,136.6754,136.684,14600.0
2014-10-22 15:20:00,158.9,159.03,158.86,158.86,14500.0,136.7012,136.813,136.6668,136.6668,14500.0
2014-10-22 15:25:00,158.87,159.04,158.87,159.02,13000.0,136.6754,136.8217,136.6754,136.8044,13000.0
2014-10-22 15:30:00,158.98,159.0,158.73,158.73,18800.0,136.77,136.7872,136.555,136.555,18800.0
2014-10-22 15:35:00,158.77,158.84,158.65,158.74,21600.0,136.5894,136.6496,136.4861,136.5636,21600.0
2014-10-22 15:40:00,158.74,158.84,158.66,158.66,26000.0,136.5636,136.6496,136.4947,136.4947,26000.0
2014-10-22 15:45:00,158.64,158.71,158.46,158.46,34100.0,136.4775,136.5378,136.3227,136.3227,34100.0
2014-10-22 15:50:00,158.47,158.75,158.46,158.71,57100.0,136.3313,136.5722,136.3227,136.5378,57100.0
2014-10-22 15:55:00,158.71,158.76,158.45,158.51,84000.0,136.5378,136.5808,136.3141,136.3657,84000.0
2014-10-23 09:30:00,160.95,161.4,160.59,161.36,55700.0,138.4648,138.852,138.1551,138.8175,55700.0
2014-10-23 09:35:00,161.4,161.95,161.17,161.68,32100.0,138.852,139.3251,138.6541,139.0928,32100.0
2014-10-23 09:40:00,161.68,161.9,161.39,161.39,16800.0,139.0928,139.2821,138.8433,138.8433,16800.0
2014-10-23 09:45:00,161.47,161.63,161.12,161.34,12700.0,138.9122,139.0498,138.6111,138.8003,12700.0
2014-10-23 09:50:00,161.35,161.37,160.84,161.28,58600.0,138.8089,138.8261,138.3702,138.7487,58600.0
2014-10-23 09:55:00,161.36,161.41,161.17,161.33,9300.0,138.8175,138.8606,138.6541,138.7917,9300.0
2014-10-23 10:00:00,161.33,161.69,161.33,161.64,15600.0,138.7917,139.1014,138.7917,139.0584,15600.0
2014-10-23 10:05:00,161.7,162.14,161.62,161.96,41300.0,139.11,139.4886,139.0412,139.3337,41300.0
2014-10-23 10:10:00,161.95,162.0,161.39,162.0,27800.0,139.3251,139.3681,138.8433,139.3681,27800.0
2014-10-23 10:15:00,162.01,162.16,161.92,162.11,23500.0,139.3767,139.5058,139.2993,139.4628,23500.0
2014-10-23 10:20:00,162.0,162.09,161.8,162.03,11200.0,139.3681,139.4456,139.1961,139.3939,11200.0
2014-10-23 10:25:00,161.95,162.03,161.79,161.79,14500.0,139.3251,139.3939,139.1875,139.1875,14500.0
2014-10-23 10:30:00,161.72,162.05,161.64,161.99,15200.0,139.1272,139.4111,139.0584,139.3595,15200.0
2014-10-23 10:35:00,162.05,162.19,162.01,162.19,21300.0,139.4111,139.5316,139.3767,139.5316,21300.0
2014-10-23 10:40:00,162.19,162.49,162.16,162.41,20800.0,139.5316,139.7897,139.5058,139.7209,20800.0
2014-10-23 10:45:00,162.48,162.68,162.37,162.66,25700.0,139.7811,139.9531,139.6864,139.9359,25700.0
2014-10-23 10:50:00,162.68,162.73,162.47,162.54,18200.0,139.9531,139.9961,139.7725,139.8327,18200.0
2014-10-23 10:55:00,162.55,162.75,162.5,162.74,22100.0,139.8413,140.0134,139.7983,140.0048,22100.0
2014-10-23 11:00:00,162.74,162.89,162.7,162.82,19400.0,140.0048,140.1338,139.9703,140.0736,19400.0
2014-10-23 11:05:00,162.79,162.99,162.77,162.92,22900.0,140.0478,140.2198,140.0306,140.1596,22900.0
2014-10-23 11:10:00,162.88,163.02,162.82,163.02,11500.0,140.1252,140.2456,140.0736,140.2456,11500.0
2014-10-23 11:15:00,162.99,163.0,162.69,163.0,22800.0,140.2198,140.2284,139.9617,140.2284,22800.0
2014-10-23 11:20:00,162.99,163.09,162.91,163.09,20900.0,140.2198,140.3059,140.151,140.3059,20900.0
2014-10-23 11:25:00,163.09,163.11,162.94,163.0,21800.0,140.3059,140.3231,140.1768,140.2284,21800.0
2014-10-23 11:30:00,162.94,163.19,162.92,163.12,29900.0,140.1768,140.3919,140.1596,140.3317,29900.0
2014-10-23 11:35:00,163.17,163.2,162.94,163.0,19100.0,140.3747,140.4005,140.1768,140.2284,19100.0
2014-10-23 11:40:00,162.99,163.08,162.97,163.06,18700.0,140.2198,140.2973,140.2026,140.28,18700.0
2014-10-23 11:45:00,163.03,163.11,162.96,162.99,26600.0,140.2542,140.3231,140.194,140.2198,26600.0
2014-10-23 11:50:00,163.0,163.04,162.93,162.96,17200.0,140.2284,140.2628,140.1682,140.194,17200.0
2014-10-23 11:55:00,162.94,163.19,162.94,163.07,13800.0,140.1768,140.3919,140.1768,140.2886,13800.0
2014-10-23 12:00:00,163.06,163.06,162.93,163.01,29300.0,140.28,140.28,140.1682,140.237,29300.0
2014-10-23 12:05:00,163.01,163.29,162.99,163.28,16900.0,140.237,140.4779,140.2198,140.4693,16900.0
2014-10-23 12:10:00,163.21,163.3,163.12,163.21,11900.0,140.4091,140.4865,140.3317,140.4091,11900.0
2014-10-23 12:15:00,163.18,163.18,163.12,163.14,10500.0,140.3833,140.3833,140.3317,140.3489,10500.0
2014-10-23 12:20:00,163.15,163.2,163.01,163.05,5900.0,140.3575,140.4005,140.237,140.2714,5900.0
2014-10-23 12:25:00,163.1,163.23,163.07,163.18,11000.0,140.3145,140.4263,140.2886,140.3833,11000.0
2014-10-23 12:30:00,163.18,163.18,162.95,163.07,6800.0,140.3833,140.3833,140.1854,140.2886,6800.0
2014-10-23 12:35:00,163.04,163.07,162.83,162.9,10100.0,140.2628,140.2886,140.0822,140.1424,10100.0
2014-10-23 12:40:00,162.96,162.96,162.84,162.94,7500.0,140.194,140.194,140.0908,140.1768,7500.0
2014-10-23 12:45:00,162.94,163.0,162.84,162.85,7700.0,140.1768,140.2284,140.0908,140.0994,7700.0
2014-10-23 12:50:00,162.86,163.02,162.86,162.99,6900.0,140.108,140.2456,140.108,140.2198,6900.0
2014-10-23 12:55:00,162.97,162.99,162.78,162.78,14100.0,140.2026,140.2198,140.0392,140.0392,14100.0
2014-10-23 13:00:00,162.76,162.92,162.7,162.72,19200.0,140.022,140.1596,139.9703,139.9875,19200.0
2014-10-23 13:05:00,162.69,163.04,162.69,162.89,14200.0,139.9617,140.2628,139.9617,140.1338,14200.0
2014-10-23 13:10:00,162.92,162.94,162.81,162.9,11200.0,140.1596,140.1768,140.065,140.1424,11200.0
2014-10-23 13:15:00,162.86,162.95,162.86,162.9,8600.0,140.108,140.1854,140.108,140.1424,8600.0
2014-10-23 13:20:00,162.88,162.95,162.81,162.81,13600.0,140.1252,140.1854,140.065,140.065,13600.0
2014-10-23 13:25:00,162.85,162.92,162.74,162.91,13400.0,140.0994,140.1596,140.0048,140.151,13400.0
2014-10-23 13:30:00,162.9,163.13,162.84,163.13,7700.0,140.1424,140.3403,140.0908,140.3403,7700.0
2014-10-23 13:35:00,163.11,163.19,163.07,163.15,17300.0,140.3231,140.3919,140.2886,140.3575,17300.0
2014-10-23 13:40:00,163.11,163.13,162.88,163.0,9700.0,140.3231,140.3403,140.1252,140.2284,9700.0
2014-10-23 13:45:00,162.94,162.99,162.86,162.95,18000.0,140.1768,140.2198,140.108,140.1854,18000.0
2014-10-23 13:50:00,162.94,163.02,162.9,162.91,10700.0,140.1768,140.2456,140.1424,140.151,10700.0
2014-10-23 13:55:00,162.91,162.97,162.88,162.91,10800.0,140.151,140.2026,140.1252,140.151,10800.0
2014-10-23 14:00:00,162.96,163.05,162.9,162.97,14900.0,140.194,140.2714,140.1424,140.2026,14900.0
2014-10-23 14:05:00,162.99,162.99,162.81,162.89,13500.0,140.2198,140.2198,140.065,140.1338,13500.0
2014-10-23 14:10:00,162.9,163.1,162.9,163.04,17600.0,140.1424,140.3145,140.1424,140.2628,17600.0
2014-10-23 14:15:00,163.01,163.29,163.0,163.29,14700.0,140.237,140.4779,140.2284,140.4779,14700.0
2014-10-23 14:20:00,163.28,163.43,163.24,163.43,12900.0,140.4693,140.5984,140.4349,140.5984,12900.0
2014-10-23 14:25:00,163.4,163.48,163.36,163.44,17600.0,140.5725,140.6414,140.5381,140.607,17600.0
2014-10-23 14:30:00,163.44,163.46,163.36,163.38,17400.0,140.607,140.6242,140.5381,140.5553,17400.0
2014-10-23 14:35:00,163.38,163.47,163.36,163.43,16700.0,140.5553,140.6328,140.5381,140.5984,16700.0
2014-10-23 14:40:00,163.4,163.44,163.33,163.39,16100.0,140.5725,140.607,140.5123,140.5639,16100.0
2014-10-23 14:45:00,163.4,163.47,163.23,163.28,11000.0,140.5725,140.6328,140.4263,140.4693,11000.0
2014-10-23 14:50:00,163.26,163.35,163.15,163.18,89500.0,140.4521,140.5295,140.3575,140.3833,89500.0
2014-10-23 14:55:00,163.15,163.19,162.63,163.11,47400.0,140.3575,140.3919,139.9101,140.3231,47400.0
2014-10-23 15:00:00,163.04,163.14,162.69,162.75,66300.0,140.2628,140.3489,139.9617,140.0134,66300.0
2014-10-23 15:05:00,162.75,163.0,162.71,162.86,35300.0,140.0134,140.2284,139.9789,140.108,35300.0
2014-10-23 15:10:00,162.85,163.21,162.75,163.17,60000.0,140.0994,140.4091,140.0134,140.3747,60000.0
2014-10-23 15:15:00,163.09,163.12,162.82,162.97,32800.0,140.3059,140.3317,140.0736,140.2026,32800.0
2014-10-23 15:20:00,162.9,162.92,162.53,162.65,40100.0,140.1424,140.1596,139.8241,139.9273,40100.0
2014-10-23 15:25:00,162.63,162.74,162.52,162.71,18400.0,139.9101,140.0048,139.8155,139.9789,18400.0
2014-10-23 15:30:00,162.63,163.19,162.61,163.19,25600.0,139.9101,140.3919,139.8929,140.3919,25600.0
2014-10-23 15:35:00,163.15,163.18,162.85,162.97,27900.0,140.3575,140.3833,140.0994,140.2026,27900.0
2014-10-23 15:40:00,162.98,163.02,162.8,163.01,33400.0,140.2112,140.2456,140.0564,140.237,33400.0
2014-10-23 15:45:00,163.0,163.0,162.85,162.89,55900.0,140.2284,140.2284,140.0994,140.1338,55900.0
2014-10-23 15:50:00,162.92,162.95,162.67,162.78,35800.0,140.1596,140.1854,139.9445,140.0392,35800.0
2014-10-23 15:55:00,162.78,162.79,162.39,162.48,139500.0,140.0392,140.0478,139.7036,139.7811,139500.0
2014-10-24 09:30:00,163.1,163.89,163.09,163.85,36700.0,140.3145,140.9941,140.3059,140.9597,36700.0
2014-10-24 09:35:00,163.85,164.2,163.31,164.14,34300.0,140.9597,141.2608,140.4951,141.2092,34300.0
2014-10-24 09:40:00,163.81,164.18,163.45,163.61,17500.0,140.9253,141.2436,140.6156,140.7532,17500.0
2014-10-24 09:45:00,163.6,163.62,163.3,163.3,15900.0,140.7446,140.7618,140.4865,140.4865,15900.0
2014-10-24 09:50:00,163.3,163.43,162.9,163.03,38300.0,140.4865,140.5984,140.1424,140.2542,38300.0
2014-10-24 09:55:00,162.95,163.31,162.95,163.31,11200.0,140.1854,140.4951,140.1854,140.4951,11200.0
2014-10-24 10:00:00,163.32,163.87,163.04,163.36,32100.0,140.5037,140.9769,140.2628,140.5381,32100.0
2014-10-24 10:05:00,163.28,163.36,162.68,163.13,18600.0,140.4693,140.5381,139.9531,140.3403,18600.0
2014-10-24 10:10:00,163.21,163.55,163.11,163.52,16300.0,140.4091,140.7016,140.3231,140.6758,16300.0
2014-10-24 10:15:00,163.53,164.0,163.34,163.88,28300.0,140.6844,141.0887,140.5209,140.9855,28300.0
2014-10-24 10:20:00,163.79,163.81,163.58,163.66,7000.0,140.9081,140.9253,140.7274,140.7962,7000.0
2014-10-24 10:25:00,163.61,163.65,163.29,163.58,18900.0,140.7532,140.7876,140.4779,140.7274,18900.0
2014-10-24 10:30:00,163.63,163.87,163.59,163.87,17300.0,140.7704,140.9769,140.736,140.9769,17300.0
2014-10-24 10:35:00,163.94,164.01,163.69,163.8,16600.0,141.0371,141.0973,140.822,140.9167,16600.0
2014-10-24 10:40:00,163.77,163.85,163.71,163.73,12400.0,140.8909,140.9597,140.8392,140.8564,12400.0
2014-10-24 10:45:00,163.72,163.74,163.59,163.71,6900.0,140.8478,140.865,140.736,140.8392,6900.0
2014-10-24 10:50:00,163.63,163.82,163.5,163.68,17400.0,140.7704,140.9339,140.6586,140.8134,17400.0
2014-10-24 10:55:00,163.67,163.87,163.65,163.86,14500.0,140.8048,140.9769,140.7876,140.9683,14500.0
2014-10-24 11:00:00,163.87,163.87,163.55,163.67,15200.0,140.9769,140.9769,140.7016,140.8048,15200.0
2014-10-24 11:05:00,163.68,163.76,163.62,163.75,17700.0,140.8134,140.8823,140.7618,140.8737,17700.0
2014-10-24 11:10:00,163.76,163.91,163.75,163.83,11900.0,140.8823,141.0113,140.8737,140.9425,11900.0
2014-10-24 11:15:00,163.89,164.15,163.86,164.12,7400.0,140.9941,141.2178,140.9683,141.192,7400.0
2014-10-24 11:20:00,164.13,164.19,163.97,163.97,11900.0,141.2006,141.2522,141.0629,141.0629,11900.0
2014-10-24 11:25:00,163.88,163.95,163.81,163.9,7100.0,140.9855,141.0457,140.9253,141.0027,7100.0
2014-10-24 11:30:00,163.95,164.03,163.8,164.01,6500.0,141.0457,141.1145,140.9167,141.0973,6500.0
2014-10-24 11:35:00,164.05,164.25,163.97,164.22,15400.0,141.1317,141.3038,141.0629,141.278,15400.0
2014-10-24 11:40:00,164.22,164.42,164.19,164.36,20000.0,141.278,141.45,141.2522,141.3984,20000.0
2014-10-24 11:45:00,164.32,164.36,164.06,164.11,14100.0,141.364,141.3984,141.1403,141.1834,14100.0
2014-10-24 11:50:00,164.06,164.19,164.03,164.07,8000.0,141.1403,141.2522,141.1145,141.1489,8000.0
2014-10-24 11:55:00,164.06,164.06,163.89,164.02,7800.0,141.1403,141.1403,140.9941,141.1059,7800.0
2014-10-24 12:00:00,164.02,164.06,163.87,164.04,18400.0,141.1059,141.1403,140.9769,141.1231,18400.0
2014-10-24 12:05:00,164.03,164.09,163.92,164.0,7100.0,141.1145,141.1662,141.0199,141.0887,7100.0
2014-10-24 12:10:00,164.0,164.24,163.99,164.24,8000.0,141.0887,141.2952,141.0801,141.2952,8000.0
2014-10-24 12:15:00,164.25,164.48,164.2,164.24,13900.0,141.3038,141.5017,141.2608,141.2952,13900.0
2014-10-24 12:20:00,164.21,164.24,164.05,164.18,4800.0,141.2694,141.2952,141.1317,141.2436,4800.0
2014-10-24 12:25:00,164.22,164.3,164.13,164.13,6400.0,141.278,141.3468,141.2006,141.2006,6400.0
2014-10-24 12:30:00,164.15,164.26,163.89,164.06,12000.0,141.2178,141.3124,140.9941,141.1403,12000.0
2014-10-24 12:35:00,164.06,164.14,163.94,163.97,8700.0,141.1403,141.2092,141.0371,141.0629,8700.0
2014-10-24 12:40:00,164.0,164.24,163.99,164.24,8600.0,141.0887,141.2952,141.0801,141.2952,8600.0
2014-10-24 12:45:00,164.27,164.3,164.11,164.17,9400.0,141.321,141.3468,141.1834,141.235,9400.0
2014-10-24 12:50:00,164.15,164.19,163.72,163.73,12100.0,141.2178,141.2522,140.8478,140.8564,12100.0
2014-10-24 12:55:00,163.77,163.97,163.75,163.97,4500.0,140.8909,141.0629,140.8737,141.0629,4500.0
2014-10-24 13:00:00,163.99,163.99,163.8,163.85,6400.0,141.0801,141.0801,140.9167,140.9597,6400.0
2014-10-24 13:05:00,163.87,163.95,163.82,163.95,6300.0,140.9769,141.0457,140.9339,141.0457,6300.0
2014-10-24 13:10:00,163.94,164.05,163.74,163.88,17400.0,141.0371,141.1317,140.865,140.9855,17400.0
2014-10-24 13:15:00,163.88,163.88,163.67,163.71,13500.0,140.9855,140.9855,140.8048,140.8392,13500.0
2014-10-24 13:20:00,163.67,163.82,163.67,163.8,10100.0,140.8048,140.9339,140.8048,140.9167,10100.0
2014-10-24 13:25:00,163.75,163.84,163.72,163.77,7000.0,140.8737,140.9511,140.8478,140.8909,7000.0
2014-10-24 13:30:00,163.79,163.88,163.67,163.88,6800.0,140.9081,140.9855,140.8048,140.9855,6800.0
2014-10-24 13:35:00,163.9,163.99,163.79,163.97,10600.0,141.0027,141.0801,140.9081,141.0629,10600.0
2014-10-24 13:40:00,163.96,164.06,163.91,163.97,8700.0,141.0543,141.1403,141.0113,141.0629,8700.0
2014-10-24 13:45:00,163.96,164.0,163.86,163.95,8800.0,141.0543,141.0887,140.9683,141.0457,8800.0
2014-10-24 13:50:00,163.93,163.97,163.76,163.76,11400.0,141.0285,141.0629,140.8823,140.8823,11400.0
2014-10-24 13:55:00,163.77,163.86,163.7,163.84,15500.0,140.8909,140.9683,140.8306,140.9511,15500.0
2014-10-24 14:00:00,163.8,163.86,163.73,163.75,5000.0,140.9167,140.9683,140.8564,140.8737,5000.0
2014-10-24 14:05:00,163.69,163.95,163.66,163.95,6800.0,140.822,141.0457,140.7962,141.0457,6800.0
2014-10-24 14:10:00,163.95,163.99,163.84,163.89,8900.0,141.0457,141.0801,140.9511,140.9941,8900.0
2014-10-24 14:15:00,163.89,163.96,163.87,163.91,7800.0,140.9941,141.0543,140.9769,141.0113,7800.0
2014-10-24 14:20:00,163.91,163.96,163.81,163.96,12600.0,141.0113,141.0543,140.9253,141.0543,12600.0
2014-10-24 14:25:00,163.93,164.02,163.91,164.0,12700.0,141.0285,141.1059,141.0113,141.0887,12700.0
2014-10-24 14:30:00,163.93,164.05,163.89,163.96,14900.0,141.0285,141.1317,140.9941,141.0543,14900.0
2014-10-24 14:35:00,163.96,164.15,163.95,164.12,7500.0,141.0543,141.2178,141.0457,141.192,7500.0
2014-10-24 14:40:00,164.12,164.18,164.09,164.17,12500.0,141.192,141.2436,141.1662,141.235,12500.0
2014-10-24 14:45:00,164.16,164.2,164.06,164.15,10600.0,141.2264,141.2608,141.1403,141.2178,10600.0
2014-10-24 14:50:00,164.13,164.15,163.99,164.02,11200.0,141.2006,141.2178,141.0801,141.1059,11200.0
2014-10-24 14:55:00,164.05,164.05,163.87,163.87,11100.0,141.1317,141.1317,140.9769,140.9769,11100.0
2014-10-24 15:00:00,163.86,164.0,163.86,163.91,14200.0,140.9683,141.0887,140.9683,141.0113,14200.0
2014-10-24 15:05:00,163.91,163.93,163.85,163.9,6800.0,141.0113,141.0285,140.9597,141.0027,6800.0
2014-10-24 15:10:00,163.91,163.92,163.82,163.83,16100.0,141.0113,141.0199,140.9339,140.9425,16100.0
2014-10-24 15:15:00,163.83,163.98,163.81,163.95,11500.0,140.9425,141.0715,140.9253,141.0457,11500.0
2014-10-24 15:20:00,163.94,163.98,163.86,163.96,21300.0,141.0371,141.0715,140.9683,141.0543,21300.0
2014-10-24 15:25:00,163.97,164.05,163.87,164.05,17700.0,141.0629,141.1317,140.9769,141.1317,17700.0
2014-10-24 15:30:00,164.05,164.08,163.91,163.91,23100.0,141.1317,141.1575,141.0113,141.0113,23100.0
2014-10-24 15:35:00,163.93,164.03,163.89,163.95,15400.0,141.0285,141.1145,140.9941,141.0457,15400.0
2014-10-24 15:40:00,163.95,164.03,163.9,163.94,28700.0,141.0457,141.1145,141.0027,141.0371,28700.0
2014-10-24 15:45:00,163.96,164.05,163.91,163.93,39700.0,141.0543,141.1317,141.0113,141.0285,39700.0
2014-10-24 15:50:00,163.93,164.0,163.87,163.91,45800.0,141.0285,141.0887,140.9769,141.0113,45800.0
2014-10-24 15:55:00,163.9,163.93,163.86,163.89,89800.0,141.0027,141.0285,140.9683,140.9941,89800.0
2014-10-27 09:30:00,163.75,164.25,163.6,163.75,36600.0,140.8737,141.3038,140.7446,140.8737,36600.0
2014-10-27 09:35:00,163.8,163.84,163.19,163.42,18600.0,140.9167,140.9511,140.3919,140.5898,18600.0
2014-10-27 09:40:00,163.29,164.06,163.09,163.81,10500.0,140.4779,141.1403,140.3059,140.9253,10500.0
2014-10-27 09:45:00,163.8,163.8,163.38,163.5,12700.0,140.9167,140.9167,140.5553,140.6586,12700.0
2014-10-27 09:50:00,163.38,163.42,163.04,163.17,17300.0,140.5553,140.5898,140.2628,140.3747,17300.0
2014-10-27 09:55:00,163.18,163.44,163.01,163.35,7700.0,140.3833,140.607,140.237,140.5295,7700.0
2014-10-27 10:00:00,163.39,163.4,163.06,163.16,13400.0,140.5639,140.5725,140.28,140.3661,13400.0
2014-10-27 10:05:00,163.11,163.39,163.07,163.39,14500.0,140.3231,140.5639,140.2886,140.5639,14500.0
2014-10-27 10:10:00,163.43,163.5,163.23,163.23,12700.0,140.5984,140.6586,140.4263,140.4263,12700.0
2014-10-27 10:15:00,163.26,163.5,163.2,163.4,8900.0,140.4521,140.6586,140.4005,140.5725,8900.0
2014-10-27 10:20:00,163.4,163.46,163.19,163.46,22500.0,140.5725,140.6242,140.3919,140.6242,22500.0
2014-10-27 10:25:00,163.47,163.49,163.25,163.4,12000.0,140.6328,140.65,140.4435,140.5725,12000.0
2014-10-27 10:30:00,163.47,163.47,163.02,163.02,15200.0,140.6328,140.6328,140.2456,140.2456,15200.0
2014-10-27 10:35:00,163.08,163.51,163.03,163.46,9000.0,140.2973,140.6672,140.2542,140.6242,9000.0
2014-10-27 10:40:00,163.48,164.14,163.48,164.09,11800.0,140.6414,141.2092,140.6414,141.1662,11800.0
2014-10-27 10:45:00,164.03,164.13,163.8,164.03,33900.0,141.1145,141.2006,140.9167,141.1145,33900.0
2014-10-27 10:50:00,163.95,163.99,163.73,163.79,19300.0,141.0457,141.0801,140.8564,140.9081,19300.0
2014-10-27 10:55:00,163.81,163.83,163.65,163.74,17200.0,140.9253,140.9425,140.7876,140.865,17200.0
2014-10-27 11:00:00,163.74,163.74,163.51,163.51,31300.0,140.865,140.865,140.6672,140.6672,31300.0
2014-10-27 11:05:00,163.57,163.8,163.54,163.65,10600.0,140.7188,140.9167,140.693,140.7876,10600.0
2014-10-27 11:10:00,163.72,163.99,163.71,163.84,10800.0,140.8478,141.0801,140.8392,140.9511,10800.0
2014-10-27 11:15:00,163.83,163.85,163.69,163.74,11900.0,140.9425,140.9597,140.822,140.865,11900.0
2014-10-27 11:20:00,163.81,163.87,163.69,163.86,10600.0,140.9253,140.9769,140.822,140.9683,10600.0
2014-10-27 11:25:00,163.84,164.04,163.81,164.04,7100.0,140.9511,141.1231,140.9253,141.1231,7100.0
2014-10-27 11:30:00,164.0,164.03,163.86,163.94,30200.0,141.0887,141.1145,140.9683,141.0371,30200.0
2014-10-27 11:35:00,163.86,163.94,163.76,163.89,19300.0,140.9683,141.0371,140.8823,140.9941,19300.0
2014-10-27 11:40:00,163.87,163.98,163.84,163.95,37100.0,140.9769,141.0715,140.9511,141.0457,37100.0
2014-10-27 11:45:00,163.94,164.09,163.83,164.09,29900.0,141.0371,141.1662,140.9425,141.1662,29900.0
2014-10-27 11:50:00,164.05,164.12,163.94,164.03,9700.0,141.1317,141.192,141.0371,141.1145,9700.0
2014-10-27 11:55:00,164.04,164.23,164.04,164.22,24500.0,141.1231,141.2866,141.1231,141.278,24500.0
2014-10-27 12:00:00,164.15,164.44,164.15,164.44,11000.0,141.2178,141.4673,141.2178,141.4673,11000.0
2014-10-27 12:05:00,164.47,164.74,164.45,164.61,11900.0,141.4931,141.7253,141.4759,141.6135,11900.0
2014-10-27 12:10:00,164.65,164.75,164.57,164.75,5500.0,141.6479,141.7339,141.5791,141.7339,5500.0
2014-10-27 12:15:00,164.76,164.76,164.55,164.68,48900.0,141.7426,141.7426,141.5619,141.6737,48900.0
2014-10-27 12:20:00,164.75,164.84,164.62,164.63,10900.0,141.7339,141.8114,141.6221,141.6307,10900.0
2014-10-27 12:25:00,164.59,164.6,164.37,164.39,5500.0,141.5963,141.6049,141.407,141.4242,5500.0
2014-10-27 12:30:00,164.32,164.49,164.22,164.49,2200.0,141.364,141.5103,141.278,141.5103,2200.0
2014-10-27 12:35:00,164.44,164.6,164.44,164.56,4700.0,141.4673,141.6049,141.4673,141.5705,4700.0
2014-10-27 12:40:00,164.5,164.61,164.44,164.55,3000.0,141.5189,141.6135,141.4673,141.5619,3000.0
2014-10-27 12:45:00,164.66,164.76,164.46,164.58,6900.0,141.6565,141.7426,141.4845,141.5877,6900.0
2014-10-27 12:50:00,164.53,164.79,164.49,164.79,14300.0,141.5447,141.7684,141.5103,141.7684,14300.0
2014-10-27 12:55:00,164.79,164.84,164.71,164.77,10300.0,141.7684,141.8114,141.6995,141.7512,10300.0
2014-10-27 13:00:00,164.8,165.0,164.77,164.9,23100.0,141.777,141.949,141.7512,141.863,23100.0
2014-10-27 13:05:00,164.88,164.97,164.81,164.97,24100.0,141.8458,141.9232,141.7856,141.9232,24100.0
2014-10-27 13:10:00,164.98,165.22,164.86,165.21,22900.0,141.9318,142.1383,141.8286,142.1297,22900.0
2014-10-27 13:15:00,165.2,165.3,165.16,165.22,8100.0,142.1211,142.2071,142.0867,142.1383,8100.0
2014-10-27 13:20:00,165.27,165.34,165.12,165.12,8100.0,142.1813,142.2415,142.0523,142.0523,8100.0
2014-10-27 13:25:00,165.11,165.11,165.02,165.02,7200.0,142.0437,142.0437,141.9662,141.9662,7200.0
2014-10-27 13:30:00,165.05,165.1,164.92,164.93,3500.0,141.992,142.0351,141.8802,141.8888,3500.0
2014-10-27 13:35:00,164.93,164.97,164.86,164.86,10000.0,141.8888,141.9232,141.8286,141.8286,10000.0
2014-10-27 13:40:00,164.92,164.96,164.85,164.88,7400.0,141.8802,141.9146,141.82,141.8458,7400.0
2014-10-27 13:45:00,164.87,164.98,164.82,164.9,8400.0,141.8372,141.9318,141.7942,141.863,8400.0
2014-10-27 13:50:00,164.86,164.91,164.72,164.86,6700.0,141.8286,141.8716,141.7081,141.8286,6700.0
2014-10-27 13:55:00,164.8,164.94,164.8,164.82,8900.0,141.777,141.8974,141.777,141.7942,8900.0
2014-10-27 14:00:00,164.81,164.82,164.66,164.67,4100.0,141.7856,141.7942,141.6565,141.6651,4100.0
2014-10-27 14:05:00,164.68,164.75,164.63,164.74,10500.0,141.6737,141.7339,141.6307,141.7253,10500.0
2014-10-27 14:10:00,164.69,164.73,164.57,164.58,16000.0,141.6823,141.7167,141.5791,141.5877,16000.0
2014-10-27 14:15:00,164.63,164.63,164.5,164.55,10200.0,141.6307,141.6307,141.5189,141.5619,10200.0
2014-10-27 14:20:00,164.57,164.62,164.49,164.62,5500.0,141.5791,141.6221,141.5103,141.6221,5500.0
2014-10-27 14:25:00,164.63,164.63,164.42,164.48,5700.0,141.6307,141.6307,141.45,141.5017,5700.0
2014-10-27 14:30:00,164.46,164.81,164.39,164.81,12500.0,141.4845,141.7856,141.4242,141.7856,12500.0
2014-10-27 14:35:00,164.75,164.89,164.68,164.82,9000.0,141.7339,141.8544,141.6737,141.7942,9000.0
2014-10-27 14:40:00,164.86,164.86,164.71,164.84,15400.0,141.8286,141.8286,141.6995,141.8114,15400.0
2014-10-27 14:45:00,164.87,164.88,164.74,164.83,7800.0,141.8372,141.8458,141.7253,141.8028,7800.0
2014-10-27 14:50:00,164.87,164.98,164.8,164.8,9200.0,141.8372,141.9318,141.777,141.777,9200.0
2014-10-27 14:55:00,164.79,164.9,164.7,164.9,13300.0,141.7684,141.863,141.6909,141.863,13300.0
2014-10-27 15:00:00,164.92,165.17,164.92,165.12,12700.0,141.8802,142.0953,141.8802,142.0523,12700.0
2014-10-27 15:05:00,165.15,165.27,165.09,165.11,25200.0,142.0781,142.1813,142.0264,142.0437,25200.0
2014-10-27 15:10:00,165.11,165.23,165.11,165.14,12800.0,142.0437,142.1469,142.0437,142.0695,12800.0
2014-10-27 15:15:00,165.15,165.4,165.15,165.37,12700.0,142.0781,142.2931,142.0781,142.2673,12700.0
2014-10-27 15:20:00,165.4,165.4,165.12,165.18,20400.0,142.2931,142.2931,142.0523,142.1039,20400.0
2014-10-27 15:25:00,165.19,165.25,165.01,165.04,20000.0,142.1125,142.1641,141.9576,141.9834,20000.0
2014-10-27 15:30:00,165.06,165.25,165.02,165.24,11600.0,142.0006,142.1641,141.9662,142.1555,11600.0
2014-10-27 15:35:00,165.21,165.27,165.07,165.14,25400.0,142.1297,142.1813,142.0092,142.0695,25400.0
2014-10-27 15:40:00,165.1,165.3,165.05,165.25,18300.0,142.0351,142.2071,141.992,142.1641,18300.0
2014-10-27 15:45:00,165.24,165.26,165.04,165.21,23800.0,142.1555,142.1727,141.9834,142.1297,23800.0
2014-10-27 15:50:00,165.22,165.3,165.15,165.3,29100.0,142.1383,142.2071,142.0781,142.2071,29100.0
2014-10-27 15:55:00,165.29,165.38,165.14,165.16,42800.0,142.1985,142.2759,142.0695,142.0867,42800.0
2014-10-28 09:30:00,165.82,166.28,165.63,166.23,35500.0,142.6545,143.0502,142.491,143.0072,35500.0
2014-10-28 09:35:00,166.25,166.47,165.88,166.11,10100.0,143.0244,143.2137,142.7061,142.904,10100.0
2014-10-28 09:40:00,165.97,166.13,165.68,166.13,15200.0,142.7835,142.9212,142.534,142.9212,15200.0
2014-10-28 09:45:00,166.06,166.5,165.91,166.5,16600.0,142.8609,143.2395,142.7319,143.2395,16600.0
2014-10-28 09:50:00,166.6,167.11,166.6,166.93,17300.0,143.3255,143.7642,143.3255,143.6094,17300.0
2014-10-28 09:55:00,166.85,166.93,166.3,166.93,24300.0,143.5406,143.6094,143.0674,143.6094,24300.0
2014-10-28 10:00:00,166.92,167.22,166.62,167.21,18800.0,143.6008,143.8589,143.3427,143.8503,18800.0
2014-10-28 10:05:00,167.14,167.23,166.77,166.87,13400.0,143.7901,143.8675,143.4717,143.5578,13400.0
2014-10-28 10:10:00,166.89,167.22,166.78,167.12,15900.0,143.575,143.8589,143.4804,143.7729,15900.0
2014-10-28 10:15:00,167.15,167.39,167.05,167.13,15700.0,143.7987,144.0051,143.7126,143.7815,15700.0
2014-10-28 10:20:00,167.15,167.18,167.01,167.15,11900.0,143.7987,143.8245,143.6782,143.7987,11900.0
2014-10-28 10:25:00,167.13,167.39,166.88,167.04,33500.0,143.7815,144.0051,143.5664,143.704,33500.0
2014-10-28 10:30:00,167.12,167.45,167.05,167.41,25400.0,143.7729,144.0567,143.7126,144.0223,25400.0
2014-10-28 10:35:00,167.44,167.65,167.39,167.5,21100.0,144.0481,144.2288,144.0051,144.0998,21100.0
2014-10-28 10:40:00,167.52,167.53,167.23,167.35,18700.0,144.117,144.1256,143.8675,143.9707,18700.0
2014-10-28 10:45:00,167.35,167.45,167.27,167.28,19600.0,143.9707,144.0567,143.9019,143.9105,19600.0
2014-10-28 10:50:00,167.32,167.61,167.28,167.57,22300.0,143.9449,144.1944,143.9105,144.16,22300.0
2014-10-28 10:55:00,167.56,167.66,167.3,167.3,20500.0,144.1514,144.2374,143.9277,143.9277,20500.0
2014-10-28 11:00:00,167.36,167.55,167.28,167.47,6900.0,143.9793,144.1428,143.9105,144.074,6900.0
2014-10-28 11:05:00,167.56,167.56,167.36,167.48,10100.0,144.1514,144.1514,143.9793,144.0826,10100.0
2014-10-28 11:10:00,167.48,167.64,167.41,167.63,9400.0,144.0826,144.2202,144.0223,144.2116,9400.0
2014-10-28 11:15:00,167.63,167.92,167.56,167.85,37500.0,144.2116,144.4611,144.1514,144.4009,37500.0
2014-10-28 11:20:00,167.83,167.99,167.83,167.97,10100.0,144.3837,144.5213,144.3837,144.5041,10100.0
2014-10-28 11:25:00,167.97,168.03,167.86,167.86,19500.0,144.5041,144.5557,144.4095,144.4095,19500.0
2014-10-28 11:30:00,167.83,167.94,167.68,167.76,9600.0,144.3837,144.4783,144.2546,144.3234,9600.0
2014-10-28 11:35:00,167.73,167.99,167.7,167.99,8200.0,144.2976,144.5213,144.2718,144.5213,8200.0
2014-10-28 11:40:00,167.99,168.27,167.9,167.9,11000.0,144.5213,144.7622,144.4439,144.4439,11000.0
2014-10-28 11:45:00,167.92,167.98,167.82,167.98,13100.0,144.4611,144.5127,144.3751,144.5127,13100.0
2014-10-28 11:50:00,167.92,167.98,167.86,167.92,30000.0,144.4611,144.5127,144.4095,144.4611,30000.0
2014-10-28 11:55:00,167.9,168.06,167.89,167.92,14200.0,144.4439,144.5815,144.4353,144.4611,14200.0
2014-10-28 12:00:00,167.9,168.08,167.9,168.04,15400.0,144.4439,144.5987,144.4439,144.5643,15400.0
2014-10-28 12:05:00,168.08,168.08,167.85,167.98,9800.0,144.5987,144.5987,144.4009,144.5127,9800.0
2014-10-28 12:10:00,168.0,168.12,168.0,168.06,11500.0,144.5299,144.6331,144.5299,144.5815,11500.0
2014-10-28 12:15:00,168.0,168.08,167.98,167.98,5000.0,144.5299,144.5987,144.5127,144.5127,5000.0
2014-10-28 12:20:00,167.95,168.09,167.93,168.06,6400.0,144.4869,144.6073,144.4697,144.5815,6400.0
2014-10-28 12:25:00,168.09,168.23,168.0,168.0,14400.0,144.6073,144.7278,144.5299,144.5299,14400.0
2014-10-28 12:30:00,168.07,168.09,167.94,168.01,11400.0,144.5901,144.6073,144.4783,144.5385,11400.0
2014-10-28 12:35:00,168.01,168.03,167.88,167.96,10300.0,144.5385,144.5557,144.4267,144.4955,10300.0
2014-10-28 12:40:00,167.93,167.93,167.77,167.8,7400.0,144.4697,144.4697,144.332,144.3579,7400.0
2014-10-28 12:45:00,167.8,167.87,167.55,167.57,20000.0,144.3579,144.4181,144.1428,144.16,20000.0
2014-10-28 12:50:00,167.58,167.65,167.55,167.56,6100.0,144.1686,144.2288,144.1428,144.1514,6100.0
2014-10-28 12:55:00,167.57,167.57,167.28,167.52,15800.0,144.16,144.16,143.9105,144.117,15800.0
2014-10-28 13:00:00,167.5,167.65,167.45,167.59,7800.0,144.0998,144.2288,144.0567,144.1772,7800.0
2014-10-28 13:05:00,167.58,167.71,167.57,167.64,5100.0,144.1686,144.2804,144.16,144.2202,5100.0
2014-10-28 13:10:00,167.64,167.72,167.62,167.63,6300.0,144.2202,144.289,144.203,144.2116,6300.0
2014-10-28 13:15:00,167.59,167.59,167.31,167.34,12200.0,144.1772,144.1772,143.9363,143.9621,12200.0
2014-10-28 13:20:00,167.36,167.47,167.32,167.36,7400.0,143.9793,144.074,143.9449,143.9793,7400.0
2014-10-28 13:25:00,167.38,167.42,167.25,167.29,8400.0,143.9965,144.0309,143.8847,143.9191,8400.0
2014-10-28 13:30:00,167.3,167.31,167.0,167.09,13000.0,143.9277,143.9363,143.6696,143.747,13000.0
2014-10-28 13:35:00,167.02,167.31,166.98,167.2,14700.0,143.6868,143.9363,143.6524,143.8417,14700.0
2014-10-28 13:40:00,167.22,167.47,167.21,167.37,11700.0,143.8589,144.074,143.8503,143.9879,11700.0
2014-10-28 13:45:00,167.39,167.39,167.19,167.19,6600.0,144.0051,144.0051,143.8331,143.8331,6600.0
2014-10-28 13:50:00,167.16,167.39,167.16,167.37,9200.0,143.8073,144.0051,143.8073,143.9879,9200.0
2014-10-28 13:55:00,167.35,167.54,167.26,167.4,11500.0,143.9707,144.1342,143.8933,144.0137,11500.0
2014-10-28 14:00:00,167.38,167.47,167.28,167.45,6600.0,143.9965,144.074,143.9105,144.0567,6600.0
2014-10-28 14:05:00,167.41,167.42,167.28,167.33,6100.0,144.0223,144.0309,143.9105,143.9535,6100.0
2014-10-28 14:10:00,167.34,167.44,167.3,167.35,11000.0,143.9621,144.0481,143.9277,143.9707,11000.0
2014-10-28 14:15:00,167.33,167.39,167.18,167.18,6000.0,143.9535,144.0051,143.8245,143.8245,6000.0
2014-10-28 14:20:00,167.18,167.2,167.01,167.1,9100.0,143.8245,143.8417,143.6782,143.7556,9100.0
2014-10-28 14:25:00,167.08,167.38,167.06,167.36,9900.0,143.7384,143.9965,143.7212,143.9793,9900.0
2014-10-28 14:30:00,167.39,167.53,167.34,167.38,10700.0,144.0051,144.1256,143.9621,143.9965,10700.0
2014-10-28 14:35:00,167.41,167.43,167.26,167.31,9600.0,144.0223,144.0395,143.8933,143.9363,9600.0
2014-10-28 14:40:00,167.29,167.38,167.27,167.31,9100.0,143.9191,143.9965,143.9019,143.9363,9100.0
2014-10-28 14:45:00,167.3,167.33,167.17,167.19,10900.0,143.9277,143.9535,143.8159,143.8331,10900.0
2014-10-28 14:50:00,167.19,167.25,167.06,167.23,11600.0,143.8331,143.8847,143.7212,143.8675,11600.0
2014-10-28 14:55:00,167.24,167.34,167.21,167.21,9700.0,143.8761,143.9621,143.8503,143.8503,9700.0
2014-10-28 15:00:00,167.26,167.74,167.25,167.72,13100.0,143.8933,144.3062,143.8847,144.289,13100.0
2014-10-28 15:05:00,167.69,167.77,167.68,167.69,13400.0,144.2632,144.332,144.2546,144.2632,13400.0
2014-10-28 15:10:00,167.7,167.9,167.65,167.81,22300.0,144.2718,144.4439,144.2288,144.3665,22300.0
2014-10-28 15:15:00,167.83,167.91,167.77,167.77,16800.0,144.3837,144.4525,144.332,144.332,16800.0
2014-10-28 15:20:00,167.8,167.82,167.69,167.75,19100.0,144.3579,144.3751,144.2632,144.3148,19100.0
2014-10-28 15:25:00,167.73,167.9,167.73,167.79,20700.0,144.2976,144.4439,144.2976,144.3493,20700.0
2014-10-28 15:30:00,167.81,168.03,167.79,167.99,17100.0,144.3665,144.5557,144.3493,144.5213,17100.0
2014-10-28 15:35:00,167.97,168.09,167.92,168.07,17400.0,144.5041,144.6073,144.4611,144.5901,17400.0
2014-10-28 15:40:00,168.07,168.1,167.91,167.94,21100.0,144.5901,144.6159,144.4525,144.4783,21100.0
2014-10-28 15:45:00,167.95,167.97,167.67,167.7,25800.0,144.4869,144.5041,144.246,144.2718,25800.0
2014-10-28 15:50:00,167.72,167.91,167.72,167.91,35100.0,144.289,144.4525,144.289,144.4525,35100.0
2014-10-28 15:55:00,167.89,168.16,167.89,168.14,60400.0,144.4353,144.6676,144.4353,144.6504,60400.0
2014-10-29 09:30:00,168.2,168.25,167.21,167.33,32500.0,144.702,144.745,143.8503,143.9535,32500.0
2014-10-29 09:35:00,167.45,167.92,167.16,167.74,15700.0,144.0567,144.4611,143.8073,144.3062,15700.0
2014-10-29 09:40:00,167.84,168.18,167.74,167.95,17300.0,144.3923,144.6848,144.3062,144.4869,17300.0
2014-10-29 09:45:00,168.0,168.1,167.43,167.72,10400.0,144.5299,144.6159,144.0395,144.289,10400.0
2014-10-29 09:50:00,167.75,167.91,167.62,167.77,22100.0,144.3148,144.4525,144.203,144.332,22100.0
2014-10-29 09:55:00,167.75,168.17,167.74,168.04,16800.0,144.3148,144.6762,144.3062,144.5643,16800.0
2014-10-29 10:00:00,167.99,167.99,167.3,167.36,21600.0,144.5213,144.5213,143.9277,143.9793,21600.0
2014-10-29 10:05:00,167.31,167.57,167.29,167.45,9900.0,143.9363,144.16,143.9191,144.0567,9900.0
2014-10-29 10:10:00,167.45,167.58,167.35,167.39,16300.0,144.0567,144.1686,143.9707,144.0051,16300.0
2014-10-29 10:15:00,167.42,167.61,167.29,167.43,19700.0,144.0309,144.1944,143.9191,144.0395,19700.0
2014-10-29 10:20:00,167.45,167.53,167.41,167.48,12900.0,144.0567,144.1256,144.0223,144.0826,12900.0
2014-10-29 10:25:00,167.44,167.55,167.3,167.3,23000.0,144.0481,144.1428,143.9277,143.9277,23000.0
2014-10-29 10:30:00,167.4,167.54,167.29,167.33,5500.0,144.0137,144.1342,143.9191,143.9535,5500.0
2014-10-29 10:35:00,167.37,167.37,166.78,166.78,7900.0,143.9879,143.9879,143.4804,143.4804,7900.0
2014-10-29 10:40:00,166.76,166.76,166.49,166.54,25400.0,143.4631,143.4631,143.2309,143.2739,25400.0
2014-10-29 10:45:00,166.55,166.57,166.31,166.38,6900.0,143.2825,143.2997,143.076,143.1362,6900.0
2014-10-29 10:50:00,166.38,166.38,166.06,166.06,8100.0,143.1362,143.1362,142.8609,142.8609,8100.0
2014-10-29 10:55:00,166.09,166.09,165.85,165.99,13600.0,142.8867,142.8867,142.6803,142.8007,13600.0
2014-10-29 11:00:00,166.03,166.35,165.93,166.28,22400.0,142.8351,143.1104,142.7491,143.0502,22400.0
2014-10-29 11:05:00,166.28,166.69,166.24,166.5,12900.0,143.0502,143.4029,143.0158,143.2395,12900.0
2014-10-29 11:10:00,166.55,166.75,166.55,166.67,11400.0,143.2825,143.4545,143.2825,143.3857,11400.0
2014-10-29 11:15:00,166.62,166.69,166.43,166.51,12800.0,143.3427,143.4029,143.1792,143.2481,12800.0
2014-10-29 11:20:00,166.56,166.6,166.28,166.28,2200.0,143.2911,143.3255,143.0502,143.0502,2200.0
2014-10-29 11:25:00,166.27,166.39,166.18,166.18,14300.0,143.0416,143.1448,142.9642,142.9642,14300.0
2014-10-29 11:30:00,166.26,166.26,166.02,166.04,11700.0,143.033,143.033,142.8265,142.8437,11700.0
2014-10-29 11:35:00,166.04,166.14,166.04,166.08,3000.0,142.8437,142.9298,142.8437,142.8781,3000.0
2014-10-29 11:40:00,166.08,166.37,166.08,166.34,6200.0,142.8781,143.1276,142.8781,143.1018,6200.0
2014-10-29 11:45:00,166.37,166.41,166.25,166.38,5100.0,143.1276,143.162,143.0244,143.1362,5100.0
2014-10-29 11:50:00,166.35,166.37,166.25,166.29,2600.0,143.1104,143.1276,143.0244,143.0588,2600.0
2014-10-29 11:55:00,166.33,166.34,166.14,166.29,13600.0,143.0932,143.1018,142.9298,143.0588,13600.0
2014-10-29 12:00:00,166.22,166.25,165.85,165.85,8100.0,142.9986,143.0244,142.6803,142.6803,8100.0
2014-10-29 12:05:00,165.8,165.95,165.77,165.91,7000.0,142.6373,142.7663,142.6115,142.7319,7000.0
2014-10-29 12:10:00,165.91,165.91,165.59,165.69,27600.0,142.7319,142.7319,142.4566,142.5426,27600.0
2014-10-29 12:15:00,165.66,165.67,165.48,165.48,4900.0,142.5168,142.5254,142.362,142.362,4900.0
2014-10-29 12:20:00,165.44,165.44,165.26,165.29,8100.0,142.3276,142.3276,142.1727,142.1985,8100.0
2014-10-29 12:25:00,165.26,165.47,165.26,165.46,5300.0,142.1727,142.3534,142.1727,142.3448,5300.0
2014-10-29 12:30:00,165.43,165.54,165.4,165.54,1500.0,142.3189,142.4136,142.2931,142.4136,1500.0
2014-10-29 12:35:00,165.58,165.58,165.42,165.44,4300.0,142.448,142.448,142.3103,142.3276,4300.0
2014-10-29 12:40:00,165.41,165.49,165.33,165.35,17600.0,142.3017,142.3706,142.2329,142.2501,17600.0
2014-10-29 12:45:00,165.42,165.44,165.2,165.26,9700.0,142.3103,142.3276,142.1211,142.1727,9700.0
2014-10-29 12:50:00,165.24,165.37,165.15,165.37,12100.0,142.1555,142.2673,142.0781,142.2673,12100.0
2014-10-29 12:55:00,165.33,165.42,165.25,165.37,7200.0,142.2329,142.3103,142.1641,142.2673,7200.0
2014-10-29 13:00:00,165.35,165.36,165.22,165.3,9900.0,142.2501,142.2587,142.1383,142.2071,9900.0
2014-10-29 13:05:00,165.28,165.39,165.17,165.17,18200.0,142.1899,142.2845,142.0953,142.0953,18200.0
2014-10-29 13:10:00,165.17,165.23,165.04,165.04,16300.0,142.0953,142.1469,141.9834,141.9834,16300.0
2014-10-29 13:15:00,165.08,165.18,165.01,165.05,8400.0,142.0178,142.1039,141.9576,141.992,8400.0
2014-10-29 13:20:00,165.02,165.15,165.01,165.12,8100.0,141.9662,142.0781,141.9576,142.0523,8100.0
2014-10-29 13:25:00,165.12,165.25,165.08,165.1,22400.0,142.0523,142.1641,142.0178,142.0351,22400.0
2014-10-29 13:30:00,165.11,165.13,165.02,165.02,6400.0,142.0437,142.0609,141.9662,141.9662,6400.0
2014-10-29 13:35:00,165.09,165.09,165.01,165.01,6800.0,142.0264,142.0264,141.9576,141.9576,6800.0
2014-10-29 13:40:00,165.05,165.06,164.81,164.87,19700.0,141.992,142.0006,141.7856,141.8372,19700.0
2014-10-29 13:45:00,164.9,164.95,164.82,164.84,25700.0,141.863,141.906,141.7942,141.8114,25700.0
2014-10-29 13:50:00,164.84,164.86,164.69,164.74,23000.0,141.8114,141.8286,141.6823,141.7253,23000.0
2014-10-29 13:55:00,164.75,164.99,164.75,164.97,9100.0,141.7339,141.9404,141.7339,141.9232,9100.0
2014-10-29 14:00:00,164.9,164.9,164.31,164.31,25300.0,141.863,141.863,141.3554,141.3554,25300.0
2014-10-29 14:05:00,164.3,164.45,163.97,164.37,35500.0,141.3468,141.4759,141.0629,141.407,35500.0
2014-10-29 14:10:00,164.39,164.63,164.13,164.13,25500.0,141.4242,141.6307,141.2006,141.2006,25500.0
2014-10-29 14:15:00,164.13,164.13,163.61,163.89,63000.0,141.2006,141.2006,140.7532,140.9941,63000.0
2014-10-29 14:20:00,163.84,164.32,163.84,164.27,31400.0,140.9511,141.364,140.9511,141.321,31400.0
2014-10-29 14:25:00,164.35,165.21,164.34,165.21,26400.0,141.3898,142.1297,141.3812,142.1297,26400.0
2014-10-29 14:30:00,165.13,165.46,165.13,165.42,35700.0,142.0609,142.3448,142.0609,142.3103,35700.0
2014-10-29 14:35:00,165.49,165.66,165.28,165.29,24100.0,142.3706,142.5168,142.1899,142.1985,24100.0
2014-10-29 14:40:00,165.34,165.54,165.25,165.29,18100.0,142.2415,142.4136,142.1641,142.1985,18100.0
2014-10-29 14:45:00,165.34,165.34,164.93,165.12,11000.0,142.2415,142.2415,141.8888,142.0523,11000.0
2014-10-29 14:50:00,165.16,165.16,164.76,165.04,7000.0,142.0867,142.0867,141.7426,141.9834,7000.0
2014-10-29 14:55:00,165.08,165.56,165.04,165.41,6900.0,142.0178,142.4308,141.9834,142.3017,6900.0
2014-10-29 15:00:00,165.45,165.56,165.2,165.32,7800.0,142.3362,142.4308,142.1211,142.2243,7800.0
2014-10-29 15:05:00,165.23,165.42,164.85,164.96,11000.0,142.1469,142.3103,141.82,141.9146,11000.0
2014-10-29 15:10:00,164.93,164.99,164.64,164.89,22100.0,141.8888,141.9404,141.6393,141.8544,22100.0
2014-10-29 15:15:00,164.94,165.36,164.87,165.36,6900.0,141.8974,142.2587,141.8372,142.2587,6900.0
2014-10-29 15:20:00,165.35,165.45,165.17,165.29,4900.0,142.2501,142.3362,142.0953,142.1985,4900.0
2014-10-29 15:25:00,165.27,165.49,165.26,165.44,7500.0,142.1813,142.3706,142.1727,142.3276,7500.0
2014-10-29 15:30:00,165.49,166.12,165.43,165.87,16400.0,142.3706,142.9126,142.3189,142.6975,16400.0
2014-10-29 15:35:00,165.94,166.1,165.76,166.07,11800.0,142.7577,142.8953,142.6028,142.8695,11800.0
2014-10-29 15:40:00,166.13,166.27,166.03,166.14,14300.0,142.9212,143.0416,142.8351,142.9298,14300.0
2014-10-29 15:45:00,166.14,166.26,165.94,165.94,24200.0,142.9298,143.033,142.7577,142.7577,24200.0
2014-10-29 15:50:00,166.02,166.04,165.9,165.91,15700.0,142.8265,142.8437,142.7233,142.7319,15700.0
2014-10-29 15:55:00,165.91,165.94,165.75,165.79,41900.0,142.7319,142.7577,142.5942,142.6287,41900.0
2014-10-30 09:30:00,165.19,165.54,163.98,164.21,44600.0,142.1125,142.4136,141.0715,141.2694,44600.0
2014-10-30 09:35:00,164.0,164.96,164.0,164.85,13600.0,141.0887,141.9146,141.0887,141.82,13600.0
2014-10-30 09:40:00,164.84,165.0,164.34,164.93,17700.0,141.8114,141.949,141.3812,141.8888,17700.0
2014-10-30 09:45:00,164.92,164.99,164.68,164.85,8600.0,141.8802,141.9404,141.6737,141.82,8600.0
2014-10-30 09:50:00,164.92,165.06,164.81,164.87,13000.0,141.8802,142.0006,141.7856,141.8372,13000.0
2014-10-30 09:55:00,164.92,165.02,164.46,164.46,24900.0,141.8802,141.9662,141.4845,141.4845,24900.0
2014-10-30 10:00:00,164.39,164.44,163.91,164.38,10800.0,141.4242,141.4673,141.0113,141.4156,10800.0
2014-10-30 10:05:00,164.39,164.61,164.23,164.31,6700.0,141.4242,141.6135,141.2866,141.3554,6700.0
2014-10-30 10:10:00,164.36,164.51,164.09,164.47,7800.0,141.3984,141.5275,141.1662,141.4931,7800.0
2014-10-30 10:15:00,164.4,164.97,164.24,164.86,8300.0,141.4328,141.9232,141.2952,141.8286,8300.0
2014-10-30 10:20:00,164.8,165.18,164.8,165.07,12200.0,141.777,142.1039,141.777,142.0092,12200.0
2014-10-30 10:25:00,165.14,165.2,164.94,165.05,22100.0,142.0695,142.1211,141.8974,141.992,22100.0
2014-10-30 10:30:00,165.08,165.49,165.06,165.49,12300.0,142.0178,142.3706,142.0006,142.3706,12300.0
2014-10-30 10:35:00,165.38,165.63,165.25,165.48,14800.0,142.2759,142.491,142.1641,142.362,14800.0
2014-10-30 10:40:00,165.52,165.95,165.49,165.81,46600.0,142.3964,142.7663,142.3706,142.6459,46600.0
2014-10-30 10:45:00,165.88,166.02,165.46,165.46,14800.0,142.7061,142.8265,142.3448,142.3448,14800.0
2014-10-30 10:50:00,165.57,166.03,165.55,165.98,4600.0,142.4394,142.8351,142.4222,142.7921,4600.0
2014-10-30 10:55:00,166.0,166.5,165.99,166.43,20100.0,142.8093,143.2395,142.8007,143.1792,20100.0
2014-10-30 11:00:00,166.39,166.69,166.3,166.65,6200.0,143.1448,143.4029,143.0674,143.3685,6200.0
2014-10-30 11:05:00,166.55,166.57,166.36,166.5,8400.0,143.2825,143.2997,143.119,143.2395,8400.0
2014-10-30 11:10:00,166.53,166.66,166.48,166.65,4600.0,143.2653,143.3771,143.2223,143.3685,4600.0
2014-10-30 11:15:00,166.7,166.72,166.43,166.55,16000.0,143.4115,143.4287,143.1792,143.2825,16000.0
2014-10-30 11:20:00,166.61,166.64,166.38,166.52,14100.0,143.3341,143.3599,143.1362,143.2567,14100.0
2014-10-30 11:25:00,166.49,166.56,166.32,166.32,14100.0,143.2309,143.2911,143.0846,143.0846,14100.0
2014-10-30 11:30:00,166.37,166.4,166.04,166.16,5600.0,143.1276,143.1534,142.8437,142.947,5600.0
2014-10-30 11:35:00,166.21,166.36,166.09,166.09,4300.0,142.99,143.119,142.8867,142.8867,4300.0
2014-10-30 11:40:00,166.09,166.22,166.01,166.18,10000.0,142.8867,142.9986,142.8179,142.9642,10000.0
2014-10-30 11:45:00,166.18,166.32,165.97,165.97,32700.0,142.9642,143.0846,142.7835,142.7835,32700.0
2014-10-30 11:50:00,165.97,166.11,165.96,165.97,3200.0,142.7835,142.904,142.7749,142.7835,3200.0
2014-10-30 11:55:00,166.01,166.12,165.93,166.09,8100.0,142.8179,142.9126,142.7491,142.8867,8100.0
2014-10-30 12:00:00,166.08,166.16,165.91,165.91,2300.0,142.8781,142.947,142.7319,142.7319,2300.0
2014-10-30 12:05:00,165.9,165.97,165.87,165.89,5700.0,142.7233,142.7835,142.6975,142.7147,5700.0
2014-10-30 12:10:00,165.9,166.03,165.87,166.01,10000.0,142.7233,142.8351,142.6975,142.8179,10000.0
2014-10-30 12:15:00,165.98,165.98,165.7,165.72,2400.0,142.7921,142.7921,142.5512,142.5684,2400.0
2014-10-30 12:20:00,165.72,166.03,165.71,166.03,5700.0,142.5684,142.8351,142.5598,142.8351,5700.0
2014-10-30 12:25:00,166.03,166.09,165.97,166.06,9300.0,142.8351,142.8867,142.7835,142.8609,9300.0
2014-10-30 12:30:00,166.06,166.26,166.02,166.21,30800.0,142.8609,143.033,142.8265,142.99,30800.0
2014-10-30 12:35:00,166.24,166.26,166.13,166.21,5300.0,143.0158,143.033,142.9212,142.99,5300.0
2014-10-30 12:40:00,166.21,166.22,166.06,166.07,12300.0,142.99,142.9986,142.8609,142.8695,12300.0
2014-10-30 12:45:00,166.06,166.24,166.05,166.12,15700.0,142.8609,143.0158,142.8523,142.9126,15700.0
2014-10-30 12:50:00,166.12,166.18,165.85,165.85,18800.0,142.9126,142.9642,142.6803,142.6803,18800.0
2014-10-30 12:55:00,165.81,165.94,165.75,165.88,32700.0,142.6459,142.7577,142.5942,142.7061,32700.0
2014-10-30 13:00:00,165.84,165.9,165.67,165.72,6000.0,142.6717,142.7233,142.5254,142.5684,6000.0
2014-10-30 13:05:00,165.67,165.67,165.58,165.63,6700.0,142.5254,142.5254,142.448,142.491,6700.0
2014-10-30 13:10:00,165.64,165.68,165.6,165.63,3900.0,142.4996,142.534,142.4652,142.491,3900.0
2014-10-30 13:15:00,165.64,166.05,165.51,165.9,19200.0,142.4996,142.8523,142.3878,142.7233,19200.0
2014-10-30 13:20:00,165.89,166.25,165.89,166.07,3200.0,142.7147,143.0244,142.7147,142.8695,3200.0
2014-10-30 13:25:00,166.18,166.23,165.87,166.01,7100.0,142.9642,143.0072,142.6975,142.8179,7100.0
2014-10-30 13:30:00,165.91,166.12,165.73,165.93,26600.0,142.7319,142.9126,142.577,142.7491,26600.0
2014-10-30 13:35:00,165.92,166.37,165.5,166.37,15100.0,142.7405,143.1276,142.3792,143.1276,15100.0
2014-10-30 13:40:00,166.29,166.4,166.2,166.3,16000.0,143.0588,143.1534,142.9814,143.0674,16000.0
2014-10-30 13:45:00,166.3,166.39,165.99,166.35,15900.0,143.0674,143.1448,142.8007,143.1104,15900.0
2014-10-30 13:50:00,166.34,166.52,166.29,166.5,5200.0,143.1018,143.2567,143.0588,143.2395,5200.0
2014-10-30 13:55:00,166.44,166.63,166.35,166.47,11000.0,143.1878,143.3513,143.1104,143.2137,11000.0
2014-10-30 14:00:00,166.48,166.5,166.34,166.4,9200.0,143.2223,143.2395,143.1018,143.1534,9200.0
2014-10-30 14:05:00,166.34,166.47,166.26,166.44,13200.0,143.1018,143.2137,143.033,143.1878,13200.0
2014-10-30 14:10:00,166.42,166.46,166.28,166.33,6200.0,143.1706,143.2051,143.0502,143.0932,6200.0
2014-10-30 14:15:00,166.29,166.29,165.96,165.96,19800.0,143.0588,143.0588,142.7749,142.7749,19800.0
2014-10-30 14:20:00,165.95,166.0,165.88,165.88,8000.0,142.7663,142.8093,142.7061,142.7061,8000.0
2014-10-30 14:25:00,165.93,165.98,165.7,165.78,11400.0,142.7491,142.7921,142.5512,142.6201,11400.0
2014-10-30 14:30:00,165.78,165.86,165.59,165.66,23000.0,142.6201,142.6889,142.4566,142.5168,23000.0
2014-10-30 14:35:00,165.61,165.63,165.4,165.52,14400.0,142.4738,142.491,142.2931,142.3964,14400.0
2014-10-30 14:40:00,165.51,165.51,165.44,165.46,8000.0,142.3878,142.3878,142.3276,142.3448,8000.0
2014-10-30 14:45:00,165.46,165.49,165.16,165.16,12400.0,142.3448,142.3706,142.0867,142.0867,12400.0
2014-10-30 14:50:00,165.16,165.18,164.74,164.74,16700.0,142.0867,142.1039,141.7253,141.7253,16700.0
2014-10-30 14:55:00,164.78,164.79,164.53,164.68,18600.0,141.7598,141.7684,141.5447,141.6737,18600.0
2014-10-30 15:00:00,164.62,164.78,164.62,164.67,7900.0,141.6221,141.7598,141.6221,141.6651,7900.0
2014-10-30 15:05:00,164.65,164.73,164.44,164.67,25900.0,141.6479,141.7167,141.4673,141.6651,25900.0
2014-10-30 15:10:00,164.64,164.77,164.61,164.69,11500.0,141.6393,141.7512,141.6135,141.6823,11500.0
2014-10-30 15:15:00,164.68,164.75,164.54,164.59,14900.0,141.6737,141.7339,141.5533,141.5963,14900.0
2014-10-30 15:20:00,164.61,164.74,164.53,164.67,13100.0,141.6135,141.7253,141.5447,141.6651,13100.0
2014-10-30 15:25:00,164.66,164.69,164.2,164.23,32500.0,141.6565,141.6823,141.2608,141.2866,32500.0
2014-10-30 15:30:00,164.26,164.75,164.23,164.71,29900.0,141.3124,141.7339,141.2866,141.6995,29900.0
2014-10-30 15:35:00,164.71,164.83,164.66,164.77,25000.0,141.6995,141.8028,141.6565,141.7512,25000.0
2014-10-30 15:40:00,164.75,164.98,164.74,164.96,18900.0,141.7339,141.9318,141.7253,141.9146,18900.0
2014-10-30 15:45:00,164.97,165.26,164.89,165.07,41500.0,141.9232,142.1727,141.8544,142.0092,41500.0
2014-10-30 15:50:00,165.09,165.25,165.09,165.13,47900.0,142.0264,142.1641,142.0264,142.0609,47900.0
2014-10-30 15:55:00,165.11,165.41,165.11,165.36,48400.0,142.0437,142.3017,142.0437,142.2587,48400.0
2014-10-31 09:30:00,167.99,168.78,167.48,168.63,66200.0,144.5213,145.2009,144.0826,145.0719,66200.0
2014-10-31 09:35:00,168.63,168.7,167.61,167.61,27800.0,145.0719,145.1321,144.1944,144.1944,27800.0
2014-10-31 09:40:00,167.6,168.35,167.16,168.35,34500.0,144.1858,144.831,143.8073,144.831,34500.0
2014-10-31 09:45:00,168.14,168.3,167.66,167.93,38100.0,144.6504,144.788,144.2374,144.4697,38100.0
2014-10-31 09:50:00,168.02,168.04,167.35,167.48,60000.0,144.5471,144.5643,143.9707,144.0826,60000.0
2014-10-31 09:55:00,167.56,167.99,167.51,167.61,32300.0,144.1514,144.5213,144.1084,144.1944,32300.0
2014-10-31 10:00:00,167.66,168.01,167.63,167.99,14900.0,144.2374,144.5385,144.2116,144.5213,14900.0
2014-10-31 10:05:00,167.97,168.35,167.97,168.2,26000.0,144.5041,144.831,144.5041,144.702,26000.0
2014-10-31 10:10:00,168.2,168.77,168.15,168.75,23800.0,144.702,145.1923,144.659,145.1751,23800.0
2014-10-31 10:15:00,168.78,168.83,168.6,168.69,11100.0,145.2009,145.244,145.0461,145.1235,11100.0
2014-10-31 10:20:00,168.78,169.0,168.61,168.89,40200.0,145.2009,145.3902,145.0547,145.2956,40200.0
2014-10-31 10:25:00,168.86,168.86,168.53,168.54,23000.0,145.2698,145.2698,144.9859,144.9945,23000.0
2014-10-31 10:30:00,168.54,168.59,168.28,168.31,20100.0,144.9945,145.0375,144.7708,144.7966,20100.0
2014-10-31 10:35:00,168.29,168.31,167.67,167.68,36300.0,144.7794,144.7966,144.246,144.2546,36300.0
2014-10-31 10:40:00,167.68,167.75,167.41,167.45,23700.0,144.2546,144.3148,144.0223,144.0567,23700.0
2014-10-31 10:45:00,167.47,167.81,167.37,167.4,25300.0,144.074,144.3665,143.9879,144.0137,25300.0
2014-10-31 10:50:00,167.35,167.72,167.34,167.51,15100.0,143.9707,144.289,143.9621,144.1084,15100.0
2014-10-31 10:55:00,167.5,167.62,167.28,167.28,23200.0,144.0998,144.203,143.9105,143.9105,23200.0
2014-10-31 11:00:00,167.25,167.37,167.2,167.29,8700.0,143.8847,143.9879,143.8417,143.9191,8700.0
2014-10-31 11:05:00,167.32,167.4,167.2,167.25,20300.0,143.9449,144.0137,143.8417,143.8847,20300.0
2014-10-31 11:10:00,167.2,167.43,167.16,167.31,15700.0,143.8417,144.0395,143.8073,143.9363,15700.0
2014-10-31 11:15:00,167.26,167.42,167.24,167.34,25900.0,143.8933,144.0309,143.8761,143.9621,25900.0
2014-10-31 11:20:00,167.33,167.39,167.2,167.31,31800.0,143.9535,144.0051,143.8417,143.9363,31800.0
2014-10-31 11:25:00,167.29,167.38,167.28,167.3,7900.0,143.9191,143.9965,143.9105,143.9277,7900.0
2014-10-31 11:30:00,167.33,167.4,167.23,167.28,11700.0,143.9535,144.0137,143.8675,143.9105,11700.0
2014-10-31 11:35:00,167.32,167.32,167.2,167.26,4200.0,143.9449,143.9449,143.8417,143.8933,4200.0
2014-10-31 11:40:00,167.22,167.33,167.14,167.29,5600.0,143.8589,143.9535,143.7901,143.9191,5600.0
2014-10-31 11:45:00,167.32,167.44,167.28,167.3,13400.0,143.9449,144.0481,143.9105,143.9277,13400.0
2014-10-31 11:50:00,167.3,167.34,167.1,167.17,17200.0,143.9277,143.9621,143.7556,143.8159,17200.0
2014-10-31 11:55:00,167.2,167.21,167.11,167.12,17900.0,143.8417,143.8503,143.7642,143.7729,17900.0
2014-10-31 12:00:00,167.16,167.19,167.02,167.14,3800.0,143.8073,143.8331,143.6868,143.7901,3800.0
2014-10-31 12:05:00,167.11,167.25,167.07,167.14,7000.0,143.7642,143.8847,143.7298,143.7901,7000.0
2014-10-31 12:10:00,167.11,167.29,167.06,167.21,15100.0,143.7642,143.9191,143.7212,143.8503,15100.0
2014-10-31 12:15:00,167.27,167.34,167.27,167.28,2300.0,143.9019,143.9621,143.9019,143.9105,2300.0
2014-10-31 12:20:00,167.3,167.42,167.18,167.27,13600.0,143.9277,144.0309,143.8245,143.9019,13600.0
2014-10-31 12:25:00,167.31,167.38,167.2,167.31,21300.0,143.9363,143.9965,143.8417,143.9363,21300.0
2014-10-31 12:30:00,167.33,167.43,167.27,167.4,8400.0,143.9535,144.0395,143.9019,144.0137,8400.0
2014-10-31 12:35:00,167.4,167.44,167.25,167.25,6100.0,144.0137,144.0481,143.8847,143.8847,6100.0
2014-10-31 12:40:00,167.27,167.44,167.23,167.44,4300.0,143.9019,144.0481,143.8675,144.0481,4300.0
2014-10-31 12:45:00,167.46,167.47,167.3,167.36,12900.0,144.0654,144.074,143.9277,143.9793,12900.0
2014-10-31 12:50:00,167.36,167.45,167.33,167.39,16000.0,143.9793,144.0567,143.9535,144.0051,16000.0
2014-10-31 12:55:00,167.38,167.4,167.28,167.37,20800.0,143.9965,144.0137,143.9105,143.9879,20800.0
2014-10-31 13:00:00,167.4,167.4,167.31,167.33,8100.0,144.0137,144.0137,143.9363,143.9535,8100.0
2014-10-31 13:05:00,167.37,167.4,167.31,167.34,8700.0,143.9879,144.0137,143.9363,143.9621,8700.0
2014-10-31 13:10:00,167.36,167.4,167.31,167.37,5500.0,143.9793,144.0137,143.9363,143.9879,5500.0
2014-10-31 13:15:00,167.38,167.42,167.21,167.33,20000.0,143.9965,144.0309,143.8503,143.9535,20000.0
2014-10-31 13:20:00,167.28,167.43,167.28,167.39,6000.0,143.9105,144.0395,143.9105,144.0051,6000.0
2014-10-31 13:25:00,167.4,167.45,167.25,167.27,19300.0,144.0137,144.0567,143.8847,143.9019,19300.0
2014-10-31 13:30:00,167.31,167.38,167.24,167.28,7400.0,143.9363,143.9965,143.8761,143.9105,7400.0
2014-10-31 13:35:00,167.27,167.36,167.2,167.32,6600.0,143.9019,143.9793,143.8417,143.9449,6600.0
2014-10-31 13:40:00,167.32,167.42,167.28,167.39,6700.0,143.9449,144.0309,143.9105,144.0051,6700.0
2014-10-31 13:45:00,167.38,167.43,167.25,167.32,21900.0,143.9965,144.0395,143.8847,143.9449,21900.0
2014-10-31 13:50:00,167.32,167.36,167.25,167.26,18800.0,143.9449,143.9793,143.8847,143.8933,18800.0
2014-10-31 13:55:00,167.32,167.36,167.25,167.31,6300.0,143.9449,143.9793,143.8847,143.9363,6300.0
2014-10-31 14:00:00,167.31,167.35,167.23,167.24,9100.0,143.9363,143.9707,143.8675,143.8761,9100.0
2014-10-31 14:05:00,167.27,167.36,167.23,167.25,7300.0,143.9019,143.9793,143.8675,143.8847,7300.0
2014-10-31 14:10:00,167.29,167.42,167.29,167.36,10100.0,143.9191,144.0309,143.9191,143.9793,10100.0
2014-10-31 14:15:00,167.35,167.36,167.29,167.35,6300.0,143.9707,143.9793,143.9191,143.9707,6300.0
2014-10-31 14:20:00,167.31,167.42,167.31,167.41,25100.0,143.9363,144.0309,143.9363,144.0223,25100.0
2014-10-31 14:25:00,167.4,167.4,167.33,167.4,11400.0,144.0137,144.0137,143.9535,144.0137,11400.0
2014-10-31 14:30:00,167.4,167.4,167.3,167.35,17300.0,144.0137,144.0137,143.9277,143.9707,17300.0
2014-10-31 14:35:00,167.39,167.58,167.35,167.5,16600.0,144.0051,144.1686,143.9707,144.0998,16600.0
2014-10-31 14:40:00,167.52,167.69,167.48,167.53,20400.0,144.117,144.2632,144.0826,144.1256,20400.0
2014-10-31 14:45:00,167.49,167.54,167.43,167.43,29200.0,144.0912,144.1342,144.0395,144.0395,29200.0
2014-10-31 14:50:00,167.42,167.52,167.4,167.41,12600.0,144.0309,144.117,144.0137,144.0223,12600.0
2014-10-31 14:55:00,167.42,167.44,167.33,167.39,19200.0,144.0309,144.0481,143.9535,144.0051,19200.0
2014-10-31 15:00:00,167.36,167.42,167.32,167.32,19300.0,143.9793,144.0309,143.9449,143.9449,19300.0
2014-10-31 15:05:00,167.29,167.35,167.14,167.23,18700.0,143.9191,143.9707,143.7901,143.8675,18700.0
2014-10-31 15:10:00,167.23,167.42,167.23,167.4,12900.0,143.8675,144.0309,143.8675,144.0137,12900.0
2014-10-31 15:15:00,167.39,167.39,167.32,167.36,11900.0,144.0051,144.0051,143.9449,143.9793,11900.0
2014-10-31 15:20:00,167.37,167.41,167.28,167.38,27900.0,143.9879,144.0223,143.9105,143.9965,27900.0
2014-10-31 15:25:00,167.38,167.43,167.29,167.37,101200.0,143.9965,144.0395,143.9191,143.9879,101200.0
2014-10-31 15:30:00,167.38,167.41,167.29,167.4,38900.0,143.9965,144.0223,143.9191,144.0137,38900.0
2014-10-31 15:35:00,167.4,167.42,167.31,167.38,64600.0,144.0137,144.0309,143.9363,143.9965,64600.0
2014-10-31 15:40:00,167.36,167.39,167.34,167.35,43300.0,143.9793,144.0051,143.9621,143.9707,43300.0
2014-10-31 15:45:00,167.33,167.38,167.29,167.3,28900.0,143.9535,143.9965,143.9191,143.9277,28900.0
2014-10-31 15:50:00,167.32,167.35,167.24,167.27,36600.0,143.9449,143.9707,143.8761,143.9019,36600.0
2014-10-31 15:55:00,167.28,167.36,167.27,167.34,100300.0,143.9105,143.9793,143.9019,143.9621,100300.0
2014-11-03 09:30:00,167.15,167.62,167.03,167.13,40600.0,143.7987,144.203,143.6954,143.7815,40600.0
2014-11-03 09:35:00,167.06,167.24,165.78,165.79,24500.0,143.7212,143.8761,142.6201,142.6287,24500.0
2014-11-03 09:40:00,165.79,166.29,165.71,165.96,32600.0,142.6287,143.0588,142.5598,142.7749,32600.0
2014-11-03 09:45:00,165.99,166.36,165.85,166.31,11800.0,142.8007,143.119,142.6803,143.076,11800.0
2014-11-03 09:50:00,166.29,166.76,166.28,166.72,17500.0,143.0588,143.4631,143.0502,143.4287,17500.0
2014-11-03 09:55:00,166.76,166.84,166.39,166.42,17600.0,143.4631,143.532,143.1448,143.1706,17600.0
2014-11-03 10:00:00,166.53,166.9,166.35,166.51,38800.0,143.2653,143.5836,143.1104,143.2481,38800.0
2014-11-03 10:05:00,166.52,166.63,166.11,166.11,15000.0,143.2567,143.3513,142.904,142.904,15000.0
2014-11-03 10:10:00,166.12,166.44,166.1,166.23,7700.0,142.9126,143.1878,142.8953,143.0072,7700.0
2014-11-03 10:15:00,166.12,166.27,166.04,166.08,9400.0,142.9126,143.0416,142.8437,142.8781,9400.0
2014-11-03 10:20:00,166.08,166.11,165.73,165.93,12800.0,142.8781,142.904,142.577,142.7491,12800.0
2014-11-03 10:25:00,165.99,166.08,165.93,166.0,7900.0,142.8007,142.8781,142.7491,142.8093,7900.0
2014-11-03 10:30:00,166.03,166.19,165.99,166.12,10900.0,142.8351,142.9728,142.8007,142.9126,10900.0
2014-11-03 10:35:00,166.16,166.32,166.1,166.21,21100.0,142.947,143.0846,142.8953,142.99,21100.0
2014-11-03 10:40:00,166.23,166.33,166.08,166.13,21400.0,143.0072,143.0932,142.8781,142.9212,21400.0
2014-11-03 10:45:00,166.13,166.13,165.81,165.83,10000.0,142.9212,142.9212,142.6459,142.6631,10000.0
2014-11-03 10:50:00,165.84,166.05,165.75,166.05,13900.0,142.6717,142.8523,142.5942,142.8523,13900.0
2014-11-03 10:55:00,166.06,166.13,165.9,166.09,34700.0,142.8609,142.9212,142.7233,142.8867,34700.0
2014-11-03 11:00:00,166.11,166.13,166.0,166.06,24000.0,142.904,142.9212,142.8093,142.8609,24000.0
2014-11-03 11:05:00,166.07,166.29,166.0,166.26,25100.0,142.8695,143.0588,142.8093,143.033,25100.0
2014-11-03 11:10:00,166.26,166.29,166.13,166.17,9800.0,143.033,143.0588,142.9212,142.9556,9800.0
2014-11-03 11:15:00,166.2,166.25,166.07,166.1,10500.0,142.9814,143.0244,142.8695,142.8953,10500.0
2014-11-03 11:20:00,166.08,166.28,166.05,166.25,17600.0,142.8781,143.0502,142.8523,143.0244,17600.0
2014-11-03 11:25:00,166.25,166.28,166.2,166.24,7800.0,143.0244,143.0502,142.9814,143.0158,7800.0
2014-11-03 11:30:00,166.27,166.4,166.23,166.37,9400.0,143.0416,143.1534,143.0072,143.1276,9400.0
2014-11-03 11:35:00,166.35,166.36,166.25,166.32,17100.0,143.1104,143.119,143.0244,143.0846,17100.0
2014-11-03 11:40:00,166.32,166.35,166.28,166.33,10700.0,143.0846,143.1104,143.0502,143.0932,10700.0
2014-11-03 11:45:00,166.35,166.68,166.31,166.68,31000.0,143.1104,143.3943,143.076,143.3943,31000.0
2014-11-03 11:50:00,166.7,166.71,166.58,166.69,5400.0,143.4115,143.4201,143.3083,143.4029,5400.0
2014-11-03 11:55:00,166.66,166.76,166.63,166.76,6700.0,143.3771,143.4631,143.3513,143.4631,6700.0
2014-11-03 12:00:00,166.77,166.78,166.63,166.74,10900.0,143.4717,143.4804,143.3513,143.4459,10900.0
2014-11-03 12:05:00,166.75,166.84,166.67,166.81,6700.0,143.4545,143.532,143.3857,143.5062,6700.0
2014-11-03 12:10:00,166.83,166.86,166.6,166.6,7900.0,143.5234,143.5492,143.3255,143.3255,7900.0
2014-11-03 12:15:00,166.67,166.67,166.57,166.64,6300.0,143.3857,143.3857,143.2997,143.3599,6300.0
2014-11-03 12:20:00,166.59,166.64,166.56,166.6,14800.0,143.3169,143.3599,143.2911,143.3255,14800.0
2014-11-03 12:25:00,166.64,166.64,166.54,166.62,10600.0,143.3599,143.3599,143.2739,143.3427,10600.0
2014-11-03 12:30:00,166.61,166.64,166.57,166.64,9900.0,143.3341,143.3599,143.2997,143.3599,9900.0
2014-11-03 12:35:00,166.61,166.65,166.58,166.63,15800.0,143.3341,143.3685,143.3083,143.3513,15800.0
2014-11-03 12:40:00,166.62,166.81,166.6,166.67,26700.0,143.3427,143.5062,143.3255,143.3857,26700.0
2014-11-03 12:45:00,166.69,166.73,166.56,166.72,23700.0,143.4029,143.4373,143.2911,143.4287,23700.0
2014-11-03 12:50:00,166.71,166.86,166.59,166.75,32500.0,143.4201,143.5492,143.3169,143.4545,32500.0
2014-11-03 12:55:00,166.74,167.25,166.7,167.23,69500.0,143.4459,143.8847,143.4115,143.8675,69500.0
2014-11-03 13:00:00,167.21,167.21,166.97,167.0,10800.0,143.8503,143.8503,143.6438,143.6696,10800.0
2014-11-03 13:05:00,167.09,167.17,167.05,167.12,39100.0,143.747,143.8159,143.7126,143.7729,39100.0
2014-11-03 13:10:00,167.04,167.12,166.94,167.0,8500.0,143.704,143.7729,143.618,143.6696,8500.0
2014-11-03 13:15:00,167.02,167.07,166.99,167.07,5400.0,143.6868,143.7298,143.661,143.7298,5400.0
2014-11-03 13:20:00,167.02,167.05,166.91,166.98,8600.0,143.6868,143.7126,143.5922,143.6524,8600.0
2014-11-03 13:25:00,167.0,167.06,166.95,167.03,8800.0,143.6696,143.7212,143.6266,143.6954,8800.0
2014-11-03 13:30:00,167.04,167.11,166.96,167.07,16500.0,143.704,143.7642,143.6352,143.7298,16500.0
2014-11-03 13:35:00,167.07,167.14,166.99,167.05,28100.0,143.7298,143.7901,143.661,143.7126,28100.0
2014-11-03 13:40:00,167.05,167.12,167.05,167.1,5700.0,143.7126,143.7729,143.7126,143.7556,5700.0
2014-11-03 13:45:00,167.11,167.12,166.99,167.01,6000.0,143.7642,143.7729,143.661,143.6782,6000.0
2014-11-03 13:50:00,166.96,167.12,166.96,167.05,5200.0,143.6352,143.7729,143.6352,143.7126,5200.0
2014-11-03 13:55:00,167.08,167.16,167.03,167.09,10600.0,143.7384,143.8073,143.6954,143.747,10600.0
2014-11-03 14:00:00,167.06,167.21,167.04,167.21,10700.0,143.7212,143.8503,143.704,143.8503,10700.0
2014-11-03 14:05:00,167.13,167.17,167.03,167.07,6800.0,143.7815,143.8159,143.6954,143.7298,6800.0
2014-11-03 14:10:00,167.05,167.28,167.05,167.19,22200.0,143.7126,143.9105,143.7126,143.8331,22200.0
2014-11-03 14:15:00,167.24,167.25,167.12,167.14,5000.0,143.8761,143.8847,143.7729,143.7901,5000.0
2014-11-03 14:20:00,167.12,167.25,167.07,167.24,11900.0,143.7729,143.8847,143.7298,143.8761,11900.0
2014-11-03 14:25:00,167.24,167.29,167.1,167.18,9900.0,143.8761,143.9191,143.7556,143.8245,9900.0
2014-11-03 14:30:00,167.13,167.15,166.94,166.99,10200.0,143.7815,143.7987,143.618,143.661,10200.0
2014-11-03 14:35:00,166.97,167.02,166.91,167.0,6300.0,143.6438,143.6868,143.5922,143.6696,6300.0
2014-11-03 14:40:00,166.95,167.1,166.81,167.02,5300.0,143.6266,143.7556,143.5062,143.6868,5300.0
2014-11-03 14:45:00,167.0,167.05,166.74,166.89,4700.0,143.6696,143.7126,143.4459,143.575,4700.0
2014-11-03 14:50:00,166.98,167.08,166.89,166.89,4600.0,143.6524,143.7384,143.575,143.575,4600.0
2014-11-03 14:55:00,166.92,167.03,166.9,167.03,6500.0,143.6008,143.6954,143.5836,143.6954,6500.0
2014-11-03 15:00:00,167.01,167.08,166.94,166.97,6400.0,143.6782,143.7384,143.618,143.6438,6400.0
2014-11-03 15:05:00,166.97,167.05,166.95,166.99,7900.0,143.6438,143.7126,143.6266,143.661,7900.0
2014-11-03 15:10:00,166.99,167.13,166.99,167.08,15800.0,143.661,143.7815,143.661,143.7384,15800.0
2014-11-03 15:15:00,167.04,167.06,166.92,166.92,4200.0,143.704,143.7212,143.6008,143.6008,4200.0
2014-11-03 15:20:00,166.93,167.08,166.93,167.05,5200.0,143.6094,143.7384,143.6094,143.7126,5200.0
2014-11-03 15:25:00,167.07,167.07,166.7,166.76,5900.0,143.7298,143.7298,143.4115,143.4631,5900.0
2014-11-03 15:30:00,166.79,166.93,166.71,166.87,6200.0,143.489,143.6094,143.4201,143.5578,6200.0
2014-11-03 15:35:00,167.0,167.05,166.81,166.85,10800.0,143.6696,143.7126,143.5062,143.5406,10800.0
2014-11-03 15:40:00,166.86,167.04,166.86,167.01,16300.0,143.5492,143.704,143.5492,143.6782,16300.0
2014-11-03 15:45:00,166.99,167.17,166.95,166.97,36300.0,143.661,143.8159,143.6266,143.6438,36300.0
2014-11-03 15:50:00,167.0,167.2,166.94,167.14,29300.0,143.6696,143.8417,143.618,143.7901,29300.0
2014-11-03 15:55:00,167.16,167.25,167.11,167.18,43700.0,143.8073,143.8847,143.7642,143.8245,43700.0
2014-11-04 09:30:00,167.73,168.64,167.72,168.37,67000.0,144.2976,145.0805,144.289,144.8482,67000.0
2014-11-04 09:35:00,168.44,168.5,167.87,168.09,48200.0,144.9084,144.9601,144.4181,144.6073,48200.0
2014-11-04 09:40:00,168.1,168.2,167.95,168.0,25600.0,144.6159,144.702,144.4869,144.5299,25600.0
2014-11-04 09:45:00,168.04,168.04,167.67,167.9,18100.0,144.5643,144.5643,144.246,144.4439,18100.0
2014-11-04 09:50:00,167.85,168.13,167.77,168.01,22100.0,144.4009,144.6418,144.332,144.5385,22100.0
2014-11-04 09:55:00,168.02,168.12,167.91,168.0,46300.0,144.5471,144.6331,144.4525,144.5299,46300.0
2014-11-04 10:00:00,168.12,168.13,167.96,167.98,46700.0,144.6331,144.6418,144.4955,144.5127,46700.0
2014-11-04 10:05:00,168.06,168.07,167.93,168.02,12000.0,144.5815,144.5901,144.4697,144.5471,12000.0
2014-11-04 10:10:00,168.02,168.08,167.93,168.0,54200.0,144.5471,144.5987,144.4697,144.5299,54200.0
2014-11-04 10:15:00,168.05,168.05,167.92,168.0,34000.0,144.5729,144.5729,144.4611,144.5299,34000.0
2014-11-04 10:20:00,168.02,168.11,167.9,168.05,35200.0,144.5471,144.6245,144.4439,144.5729,35200.0
2014-11-04 10:25:00,168.03,168.08,167.83,167.9,37900.0,144.5557,144.5987,144.3837,144.4439,37900.0
2014-11-04 10:30:00,167.9,167.91,167.72,167.77,65000.0,144.4439,144.4525,144.289,144.332,65000.0
2014-11-04 10:35:00,167.78,167.91,167.73,167.89,10700.0,144.3406,144.4525,144.2976,144.4353,10700.0
2014-11-04 10:40:00,167.94,167.94,167.76,167.77,20600.0,144.4783,144.4783,144.3234,144.332,20600.0
2014-11-04 10:45:00,167.75,167.81,167.71,167.75,14900.0,144.3148,144.3665,144.2804,144.3148,14900.0
2014-11-04 10:50:00,167.73,167.88,167.73,167.88,25500.0,144.2976,144.4267,144.2976,144.4267,25500.0
2014-11-04 10:55:00,167.89,167.89,167.67,167.72,28900.0,144.4353,144.4353,144.246,144.289,28900.0
2014-11-04 11:00:00,167.69,167.94,167.69,167.82,14300.0,144.2632,144.4783,144.2632,144.3751,14300.0
2014-11-04 11:05:00,167.82,167.88,167.7,167.81,27600.0,144.3751,144.4267,144.2718,144.3665,27600.0
2014-11-04 11:10:00,167.77,167.94,167.69,167.91,30300.0,144.332,144.4783,144.2632,144.4525,30300.0
2014-11-04 11:15:00,167.92,167.98,167.82,167.84,55800.0,144.4611,144.5127,144.3751,144.3923,55800.0
2014-11-04 11:20:00,167.83,168.01,167.73,167.96,34000.0,144.3837,144.5385,144.2976,144.4955,34000.0
2014-11-04 11:25:00,167.98,168.05,167.97,168.01,24300.0,144.5127,144.5729,144.5041,144.5385,24300.0
2014-11-04 11:30:00,168.05,168.05,167.88,168.0,28900.0,144.5729,144.5729,144.4267,144.5299,28900.0
2014-11-04 11:35:00,167.99,168.04,167.96,167.99,14600.0,144.5213,144.5643,144.4955,144.5213,14600.0
2014-11-04 11:40:00,167.98,168.03,167.89,168.02,23700.0,144.5127,144.5557,144.4353,144.5471,23700.0
2014-11-04 11:45:00,168.02,168.09,167.99,168.05,28900.0,144.5471,144.6073,144.5213,144.5729,28900.0
2014-11-04 11:50:00,168.04,168.06,167.91,168.02,81400.0,144.5643,144.5815,144.4525,144.5471,81400.0
2014-11-04 11:55:00,168.02,168.07,167.96,168.05,24700.0,144.5471,144.5901,144.4955,144.5729,24700.0
2014-11-04 12:00:00,168.05,168.11,168.03,168.11,18900.0,144.5729,144.6245,144.5557,144.6245,18900.0
2014-11-04 12:05:00,168.12,168.15,168.03,168.04,15200.0,144.6331,144.659,144.5557,144.5643,15200.0
2014-11-04 12:10:00,168.06,168.09,167.96,168.01,24000.0,144.5815,144.6073,144.4955,144.5385,24000.0
2014-11-04 12:15:00,168.02,168.05,167.94,167.97,35900.0,144.5471,144.5729,144.4783,144.5041,35900.0
2014-11-04 12:20:00,167.95,168.04,167.93,167.99,11100.0,144.4869,144.5643,144.4697,144.5213,11100.0
2014-11-04 12:25:00,168.03,168.08,167.96,168.0,16300.0,144.5557,144.5987,144.4955,144.5299,16300.0
2014-11-04 12:30:00,168.01,168.03,167.96,168.0,11100.0,144.5385,144.5557,144.4955,144.5299,11100.0
2014-11-04 12:35:00,168.0,168.01,167.67,167.86,22100.0,144.5299,144.5385,144.246,144.4095,22100.0
2014-11-04 12:40:00,167.9,168.04,167.85,168.01,25300.0,144.4439,144.5643,144.4009,144.5385,25300.0
2014-11-04 12:45:00,168.04,168.12,167.97,167.98,26900.0,144.5643,144.6331,144.5041,144.5127,26900.0
2014-11-04 12:50:00,167.99,168.04,167.93,167.98,4800.0,144.5213,144.5643,144.4697,144.5127,4800.0
2014-11-04 12:55:00,167.97,168.02,167.81,167.91,21400.0,144.5041,144.5471,144.3665,144.4525,21400.0
2014-11-04 13:00:00,167.91,167.92,167.7,167.78,21300.0,144.4525,144.4611,144.2718,144.3406,21300.0
2014-11-04 13:05:00,167.73,167.84,167.73,167.81,10600.0,144.2976,144.3923,144.2976,144.3665,10600.0
2014-11-04 13:10:00,167.8,167.83,167.72,167.81,11700.0,144.3579,144.3837,144.289,144.3665,11700.0
2014-11-04 13:15:00,167.81,167.84,167.61,167.61,8500.0,144.3665,144.3923,144.1944,144.1944,8500.0
2014-11-04 13:20:00,167.57,167.57,167.42,167.49,9500.0,144.16,144.16,144.0309,144.0912,9500.0
2014-11-04 13:25:00,167.45,167.49,167.37,167.42,6300.0,144.0567,144.0912,143.9879,144.0309,6300.0
2014-11-04 13:30:00,167.42,167.42,167.26,167.31,5000.0,144.0309,144.0309,143.8933,143.9363,5000.0
2014-11-04 13:35:00,167.37,167.42,167.32,167.36,13200.0,143.9879,144.0309,143.9449,143.9793,13200.0
2014-11-04 13:40:00,167.38,167.42,167.35,167.35,6700.0,143.9965,144.0309,143.9707,143.9707,6700.0
2014-11-04 13:45:00,167.35,167.43,167.29,167.39,25100.0,143.9707,144.0395,143.9191,144.0051,25100.0
2014-11-04 13:50:00,167.4,167.55,167.4,167.5,6700.0,144.0137,144.1428,144.0137,144.0998,6700.0
2014-11-04 13:55:00,167.51,167.58,167.46,167.46,13400.0,144.1084,144.1686,144.0654,144.0654,13400.0
2014-11-04 14:00:00,167.46,167.58,167.46,167.54,7400.0,144.0654,144.1686,144.0654,144.1342,7400.0
2014-11-04 14:05:00,167.53,167.55,167.44,167.51,6900.0,144.1256,144.1428,144.0481,144.1084,6900.0
2014-11-04 14:10:00,167.52,167.57,167.49,167.49,2400.0,144.117,144.16,144.0912,144.0912,2400.0
2014-11-04 14:15:00,167.49,167.5,167.42,167.46,5100.0,144.0912,144.0998,144.0309,144.0654,5100.0
2014-11-04 14:20:00,167.47,167.51,167.33,167.33,4100.0,144.074,144.1084,143.9535,143.9535,4100.0
2014-11-04 14:25:00,167.34,167.55,167.34,167.36,6100.0,143.9621,144.1428,143.9621,143.9793,6100.0
2014-11-04 14:30:00,167.38,167.43,167.18,167.26,15800.0,143.9965,144.0395,143.8245,143.8933,15800.0
2014-11-04 14:35:00,167.26,167.33,167.21,167.33,10900.0,143.8933,143.9535,143.8503,143.9535,10900.0
2014-11-04 14:40:00,167.33,167.34,167.09,167.15,9900.0,143.9535,143.9621,143.747,143.7987,9900.0
2014-11-04 14:45:00,167.17,167.22,167.1,167.14,13200.0,143.8159,143.8589,143.7556,143.7901,13200.0
2014-11-04 14:50:00,167.14,167.17,167.0,167.1,41400.0,143.7901,143.8159,143.6696,143.7556,41400.0
2014-11-04 14:55:00,167.11,167.24,167.11,167.18,31900.0,143.7642,143.8761,143.7642,143.8245,31900.0
2014-11-04 15:00:00,167.19,167.25,167.11,167.17,18700.0,143.8331,143.8847,143.7642,143.8159,18700.0
2014-11-04 15:05:00,167.2,167.38,167.17,167.37,60800.0,143.8417,143.9965,143.8159,143.9879,60800.0
2014-11-04 15:10:00,167.36,167.42,167.25,167.26,25800.0,143.9793,144.0309,143.8847,143.8933,25800.0
2014-11-04 15:15:00,167.27,167.61,167.27,167.54,24800.0,143.9019,144.1944,143.9019,144.1342,24800.0
2014-11-04 15:20:00,167.54,167.58,167.42,167.5,13400.0,144.1342,144.1686,144.0309,144.0998,13400.0
2014-11-04 15:25:00,167.51,167.54,167.23,167.31,11700.0,144.1084,144.1342,143.8675,143.9363,11700.0
2014-11-04 15:30:00,167.35,167.49,167.31,167.43,14400.0,143.9707,144.0912,143.9363,144.0395,14400.0
2014-11-04 15:35:00,167.39,167.41,167.24,167.35,10200.0,144.0051,144.0223,143.8761,143.9707,10200.0
2014-11-04 15:40:00,167.33,167.38,167.29,167.32,26700.0,143.9535,143.9965,143.9191,143.9449,26700.0
2014-11-04 15:45:00,167.28,167.32,167.2,167.28,37600.0,143.9105,143.9449,143.8417,143.9105,37600.0
2014-11-04 15:50:00,167.28,167.29,167.18,167.24,42900.0,143.9105,143.9191,143.8245,143.8761,42900.0
2014-11-04 15:55:00,167.24,167.24,166.9,166.96,104800.0,143.8761,143.8761,143.5836,143.6352,104800.0
2014-11-05 09:30:00,169.0,169.0,168.34,168.44,69600.0,145.3902,145.3902,144.8224,144.9084,69600.0
2014-11-05 09:35:00,168.34,168.34,167.99,168.31,50700.0,144.8224,144.8224,144.5213,144.7966,50700.0
2014-11-05 09:40:00,168.29,168.31,167.89,168.11,51600.0,144.7794,144.7966,144.4353,144.6245,51600.0
2014-11-05 09:45:00,168.08,168.2,167.68,167.69,13300.0,144.5987,144.702,144.2546,144.2632,13300.0
2014-11-05 09:50:00,167.67,167.79,167.31,167.4,60300.0,144.246,144.3493,143.9363,144.0137,60300.0
2014-11-05 09:55:00,167.39,167.65,167.2,167.65,15400.0,144.0051,144.2288,143.8417,144.2288,15400.0
2014-11-05 10:00:00,167.61,167.88,167.41,167.88,8700.0,144.1944,144.4267,144.0223,144.4267,8700.0
2014-11-05 10:05:00,167.92,168.47,167.87,168.45,51700.0,144.4611,144.9343,144.4181,144.917,51700.0
2014-11-05 10:10:00,168.45,168.58,168.35,168.42,16300.0,144.917,145.0289,144.831,144.8912,16300.0
2014-11-05 10:15:00,168.41,168.61,168.3,168.3,7700.0,144.8826,145.0547,144.788,144.788,7700.0
2014-11-05 10:20:00,168.36,168.47,168.29,168.42,22300.0,144.8396,144.9343,144.7794,144.8912,22300.0
2014-11-05 10:25:00,168.35,168.37,167.99,167.99,4400.0,144.831,144.8482,144.5213,144.5213,4400.0
2014-11-05 10:30:00,167.96,168.08,167.57,167.64,3200.0,144.4955,144.5987,144.16,144.2202,3200.0
2014-11-05 10:35:00,167.69,167.74,167.53,167.73,3600.0,144.2632,144.3062,144.1256,144.2976,3600.0
2014-11-05 10:40:00,167.74,168.03,167.62,168.03,9700.0,144.3062,144.5557,144.203,144.5557,9700.0
2014-11-05 10:45:00,168.0,168.1,167.82,168.07,4700.0,144.5299,144.6159,144.3751,144.5901,4700.0
2014-11-05 10:50:00,168.12,168.19,168.01,168.12,9500.0,144.6331,144.6934,144.5385,144.6331,9500.0
2014-11-05 10:55:00,168.09,168.4,168.06,168.36,12100.0,144.6073,144.874,144.5815,144.8396,12100.0
2014-11-05 11:00:00,168.4,168.7,168.4,168.67,11000.0,144.874,145.1321,144.874,145.1063,11000.0
2014-11-05 11:05:00,168.66,168.69,168.48,168.48,17800.0,145.0977,145.1235,144.9429,144.9429,17800.0
2014-11-05 11:10:00,168.54,168.58,168.42,168.51,18700.0,144.9945,145.0289,144.8912,144.9687,18700.0
2014-11-05 11:15:00,168.51,168.66,168.39,168.52,32100.0,144.9687,145.0977,144.8654,144.9773,32100.0
2014-11-05 11:20:00,168.46,168.56,168.35,168.38,4000.0,144.9256,145.0117,144.831,144.8568,4000.0
2014-11-05 11:25:00,168.36,168.43,168.31,168.36,8500.0,144.8396,144.8998,144.7966,144.8396,8500.0
2014-11-05 11:30:00,168.33,168.39,168.22,168.29,9100.0,144.8138,144.8654,144.7192,144.7794,9100.0
2014-11-05 11:35:00,168.23,168.26,167.96,168.04,6400.0,144.7278,144.7536,144.4955,144.5643,6400.0
2014-11-05 11:40:00,168.08,168.26,168.03,168.26,7200.0,144.5987,144.7536,144.5557,144.7536,7200.0
2014-11-05 11:45:00,168.25,168.32,168.2,168.3,4200.0,144.745,144.8052,144.702,144.788,4200.0
2014-11-05 11:50:00,168.29,168.31,168.12,168.31,5300.0,144.7794,144.7966,144.6331,144.7966,5300.0
2014-11-05 11:55:00,168.3,168.42,168.22,168.29,9100.0,144.788,144.8912,144.7192,144.7794,9100.0
2014-11-05 12:00:00,168.32,168.46,168.25,168.32,7400.0,144.8052,144.9256,144.745,144.8052,7400.0
2014-11-05 12:05:00,168.28,168.33,168.21,168.24,8500.0,144.7708,144.8138,144.7106,144.7364,8500.0
2014-11-05 12:10:00,168.21,168.37,168.15,168.31,7100.0,144.7106,144.8482,144.659,144.7966,7100.0
2014-11-05 12:15:00,168.3,168.31,168.2,168.25,3900.0,144.788,144.7966,144.702,144.745,3900.0
2014-11-05 12:20:00,168.22,168.33,168.16,168.3,5400.0,144.7192,144.8138,144.6676,144.788,5400.0
2014-11-05 12:25:00,168.3,168.34,168.22,168.29,2700.0,144.788,144.8224,144.7192,144.7794,2700.0
2014-11-05 12:30:00,168.32,168.33,168.21,168.26,5200.0,144.8052,144.8138,144.7106,144.7536,5200.0
2014-11-05 12:35:00,168.25,168.37,168.22,168.29,4600.0,144.745,144.8482,144.7192,144.7794,4600.0
2014-11-05 12:40:00,168.37,168.37,168.2,168.32,4100.0,144.8482,144.8482,144.702,144.8052,4100.0
2014-11-05 12:45:00,168.3,168.37,168.24,168.29,3900.0,144.788,144.8482,144.7364,144.7794,3900.0
2014-11-05 12:50:00,168.28,168.34,168.26,168.29,9500.0,144.7708,144.8224,144.7536,144.7794,9500.0
2014-11-05 12:55:00,168.27,168.36,168.23,168.33,3800.0,144.7622,144.8396,144.7278,144.8138,3800.0
2014-11-05 13:00:00,168.34,168.41,168.3,168.32,6200.0,144.8224,144.8826,144.788,144.8052,6200.0
2014-11-05 13:05:00,168.33,168.39,168.3,168.39,9100.0,144.8138,144.8654,144.788,144.8654,9100.0
2014-11-05 13:10:00,168.41,168.41,168.28,168.3,12100.0,144.8826,144.8826,144.7708,144.788,12100.0
2014-11-05 13:15:00,168.29,168.33,168.05,168.05,10400.0,144.7794,144.8138,144.5729,144.5729,10400.0
2014-11-05 13:20:00,168.06,168.33,168.06,168.3,4600.0,144.5815,144.8138,144.5815,144.788,4600.0
2014-11-05 13:25:00,168.3,168.34,168.24,168.29,5600.0,144.788,144.8224,144.7364,144.7794,5600.0
2014-11-05 13:30:00,168.35,168.35,168.21,168.23,3500.0,144.831,144.831,144.7106,144.7278,3500.0
2014-11-05 13:35:00,168.21,168.22,167.96,168.0,14900.0,144.7106,144.7192,144.4955,144.5299,14900.0
2014-11-05 13:40:00,168.0,168.0,167.9,167.94,6800.0,144.5299,144.5299,144.4439,144.4783,6800.0
2014-11-05 13:45:00,167.9,168.03,167.85,168.03,4900.0,144.4439,144.5557,144.4009,144.5557,4900.0
2014-11-05 13:50:00,168.01,168.04,167.93,167.94,10500.0,144.5385,144.5643,144.4697,144.4783,10500.0
2014-11-05 13:55:00,167.9,168.02,167.9,168.01,4500.0,144.4439,144.5471,144.4439,144.5385,4500.0
2014-11-05 14:00:00,168.03,168.07,167.96,167.97,8200.0,144.5557,144.5901,144.4955,144.5041,8200.0
2014-11-05 14:05:00,168.0,168.03,167.95,168.02,9000.0,144.5299,144.5557,144.4869,144.5471,9000.0
2014-11-05 14:10:00,168.0,168.14,168.0,168.05,16800.0,144.5299,144.6504,144.5299,144.5729,16800.0
2014-11-05 14:15:00,168.01,168.29,167.99,168.25,7100.0,144.5385,144.7794,144.5213,144.745,7100.0
2014-11-05 14:20:00,168.29,168.39,168.19,168.39,5000.0,144.7794,144.8654,144.6934,144.8654,5000.0
2014-11-05 14:25:00,168.44,168.65,168.44,168.51,4600.0,144.9084,145.0891,144.9084,144.9687,4600.0
2014-11-05 14:30:00,168.58,168.71,168.48,168.71,3500.0,145.0289,145.1407,144.9429,145.1407,3500.0
2014-11-05 14:35:00,168.71,168.76,168.55,168.61,8500.0,145.1407,145.1837,145.0031,145.0547,8500.0
2014-11-05 14:40:00,168.68,168.69,168.62,168.64,1900.0,145.1149,145.1235,145.0633,145.0805,1900.0
2014-11-05 14:45:00,168.62,168.66,168.58,168.62,4000.0,145.0633,145.0977,145.0289,145.0633,4000.0
2014-11-05 14:50:00,168.64,168.7,168.62,168.7,4700.0,145.0805,145.1321,145.0633,145.1321,4700.0
2014-11-05 14:55:00,168.7,168.91,168.67,168.82,13000.0,145.1321,145.3128,145.1063,145.2354,13000.0
2014-11-05 15:00:00,168.88,168.88,168.78,168.81,7600.0,145.287,145.287,145.2009,145.2268,7600.0
2014-11-05 15:05:00,168.79,169.01,168.79,169.01,22400.0,145.2095,145.3988,145.2095,145.3988,22400.0
2014-11-05 15:10:00,169.01,169.09,168.98,169.08,10300.0,145.3988,145.4676,145.373,145.459,10300.0
2014-11-05 15:15:00,169.08,169.11,168.98,169.0,11500.0,145.459,145.4848,145.373,145.3902,11500.0
2014-11-05 15:20:00,169.01,169.03,168.83,168.88,13300.0,145.3988,145.416,145.244,145.287,13300.0
2014-11-05 15:25:00,168.88,168.97,168.87,168.94,9500.0,145.287,145.3644,145.2784,145.3386,9500.0
2014-11-05 15:30:00,168.91,169.08,168.87,169.0,18700.0,145.3128,145.459,145.2784,145.3902,18700.0
2014-11-05 15:35:00,168.98,169.0,168.89,168.94,8900.0,145.373,145.3902,145.2956,145.3386,8900.0
2014-11-05 15:40:00,168.93,169.11,168.92,168.96,24600.0,145.33,145.4848,145.3214,145.3558,24600.0
2014-11-05 15:45:00,168.96,169.1,168.9,169.08,12900.0,145.3558,145.4762,145.3042,145.459,12900.0
2014-11-05 15:50:00,169.1,169.15,169.07,169.08,41200.0,145.4762,145.5193,145.4504,145.459,41200.0
2014-11-05 15:55:00,169.09,169.48,169.09,169.42,139600.0,145.4676,145.8032,145.4676,145.7515,139600.0
2014-11-06 09:30:00,169.5,170.45,169.42,170.23,51800.0,145.8204,146.6376,145.7515,146.4484,51800.0
2014-11-06 09:35:00,170.24,170.64,169.97,170.05,16500.0,146.457,146.8011,146.2247,146.2935,16500.0
2014-11-06 09:40:00,169.96,170.24,169.62,170.24,19800.0,146.2161,146.457,145.9236,146.457,19800.0
2014-11-06 09:45:00,170.35,170.52,170.0,170.52,16000.0,146.5516,146.6979,146.2505,146.6979,16000.0
2014-11-06 09:50:00,170.4,170.64,169.95,170.03,21400.0,146.5946,146.8011,146.2075,146.2763,21400.0
2014-11-06 09:55:00,169.98,169.98,169.27,169.6,39200.0,146.2333,146.2333,145.6225,145.9064,39200.0
2014-11-06 10:00:00,169.7,169.8,169.32,169.62,66300.0,145.9924,146.0784,145.6655,145.9236,66300.0
2014-11-06 10:05:00,169.63,169.87,169.63,169.83,15900.0,145.9322,146.1387,145.9322,146.1043,15900.0
2014-11-06 10:10:00,169.78,169.78,169.53,169.63,8300.0,146.0612,146.0612,145.8462,145.9322,8300.0
2014-11-06 10:15:00,169.5,169.57,169.28,169.29,12900.0,145.8204,145.8806,145.6311,145.6397,12900.0
2014-11-06 10:20:00,169.32,169.71,169.3,169.71,13800.0,145.6655,146.001,145.6483,146.001,13800.0
2014-11-06 10:25:00,169.77,169.94,169.67,169.85,10000.0,146.0526,146.1989,145.9666,146.1215,10000.0
2014-11-06 10:30:00,169.82,169.87,169.48,169.69,18600.0,146.0957,146.1387,145.8032,145.9838,18600.0
2014-11-06 10:35:00,169.71,169.96,169.71,169.86,13500.0,146.001,146.2161,146.001,146.1301,13500.0
2014-11-06 10:40:00,169.86,170.15,169.84,170.01,21000.0,146.1301,146.3796,146.1129,146.2591,21000.0
2014-11-06 10:45:00,170.0,170.41,169.96,170.22,15900.0,146.2505,146.6032,146.2161,146.4398,15900.0
2014-11-06 10:50:00,170.22,170.46,170.15,170.46,17700.0,146.4398,146.6462,146.3796,146.6462,17700.0
2014-11-06 10:55:00,170.46,170.47,170.37,170.46,21200.0,146.6462,146.6548,146.5688,146.6462,21200.0
2014-11-06 11:00:00,170.44,170.96,170.41,170.96,25800.0,146.629,147.0764,146.6032,147.0764,25800.0
2014-11-06 11:05:00,170.97,170.97,170.82,170.85,12600.0,147.085,147.085,146.956,146.9818,12600.0
2014-11-06 11:10:00,170.81,170.91,170.81,170.87,11600.0,146.9473,147.0334,146.9473,146.999,11600.0
2014-11-06 11:15:00,170.87,171.25,170.87,171.25,12800.0,146.999,147.3259,146.999,147.3259,12800.0
2014-11-06 11:20:00,171.2,171.39,171.03,171.39,16700.0,147.2829,147.4463,147.1366,147.4463,16700.0
2014-11-06 11:25:00,171.37,171.37,171.06,171.3,18600.0,147.4291,147.4291,147.1624,147.3689,18600.0
2014-11-06 11:30:00,171.26,171.42,171.17,171.4,12200.0,147.3345,147.4721,147.2571,147.4549,12200.0
2014-11-06 11:35:00,171.38,171.38,171.16,171.29,13500.0,147.4377,147.4377,147.2485,147.3603,13500.0
2014-11-06 11:40:00,171.34,171.4,171.27,171.39,5000.0,147.4033,147.4549,147.3431,147.4463,5000.0
2014-11-06 11:45:00,171.34,171.55,171.3,171.3,12300.0,147.4033,147.584,147.3689,147.3689,12300.0
2014-11-06 11:50:00,171.3,171.38,171.15,171.25,5700.0,147.3689,147.4377,147.2398,147.3259,5700.0
2014-11-06 11:55:00,171.24,171.41,171.24,171.41,3700.0,147.3173,147.4635,147.3173,147.4635,3700.0
2014-11-06 12:00:00,171.37,171.37,171.21,171.34,4800.0,147.4291,147.4291,147.2915,147.4033,4800.0
2014-11-06 12:05:00,171.34,171.39,171.2,171.25,15600.0,147.4033,147.4463,147.2829,147.3259,15600.0
2014-11-06 12:10:00,171.2,171.34,170.96,171.3,18000.0,147.2829,147.4033,147.0764,147.3689,18000.0
2014-11-06 12:15:00,171.33,171.59,171.29,171.59,13500.0,147.3947,147.6184,147.3603,147.6184,13500.0
2014-11-06 12:20:00,171.55,171.66,171.42,171.42,9900.0,147.584,147.6786,147.4721,147.4721,9900.0
2014-11-06 12:25:00,171.47,171.54,171.39,171.52,13000.0,147.5151,147.5754,147.4463,147.5582,13000.0
2014-11-06 12:30:00,171.54,171.55,171.32,171.37,6000.0,147.5754,147.584,147.3861,147.4291,6000.0
2014-11-06 12:35:00,171.37,171.47,171.21,171.21,8300.0,147.4291,147.5151,147.2915,147.2915,8300.0
2014-11-06 12:40:00,171.23,171.54,171.23,171.54,4900.0,147.3087,147.5754,147.3087,147.5754,4900.0
2014-11-06 12:45:00,171.54,171.56,171.37,171.55,6100.0,147.5754,147.5926,147.4291,147.584,6100.0
2014-11-06 12:50:00,171.57,171.63,171.53,171.55,5400.0,147.6012,147.6528,147.5668,147.584,5400.0
2014-11-06 12:55:00,171.6,171.61,171.48,171.49,5100.0,147.627,147.6356,147.5237,147.5324,5100.0
2014-11-06 13:00:00,171.52,171.54,171.4,171.47,9300.0,147.5582,147.5754,147.4549,147.5151,9300.0
2014-11-06 13:05:00,171.47,171.47,171.26,171.44,4600.0,147.5151,147.5151,147.3345,147.4893,4600.0
2014-11-06 13:10:00,171.45,171.48,171.36,171.42,4400.0,147.4979,147.5237,147.4205,147.4721,4400.0
2014-11-06 13:15:00,171.5,171.57,171.47,171.49,7900.0,147.541,147.6012,147.5151,147.5324,7900.0
2014-11-06 13:20:00,171.47,171.65,171.42,171.56,7300.0,147.5151,147.67,147.4721,147.5926,7300.0
2014-11-06 13:25:00,171.64,171.71,171.53,171.71,9800.0,147.6614,147.7216,147.5668,147.7216,9800.0
2014-11-06 13:30:00,171.72,171.75,171.56,171.63,4300.0,147.7302,147.756,147.5926,147.6528,4300.0
2014-11-06 13:35:00,171.63,171.67,171.52,171.59,4800.0,147.6528,147.6872,147.5582,147.6184,4800.0
2014-11-06 13:40:00,171.55,171.77,171.55,171.7,10400.0,147.584,147.7732,147.584,147.713,10400.0
2014-11-06 13:45:00,171.7,171.74,171.68,171.74,4800.0,147.713,147.7474,147.6958,147.7474,4800.0
2014-11-06 13:50:00,171.69,171.82,171.69,171.77,14900.0,147.7044,147.8162,147.7044,147.7732,14900.0
2014-11-06 13:55:00,171.79,171.89,171.77,171.89,11000.0,147.7904,147.8765,147.7732,147.8765,11000.0
2014-11-06 14:00:00,171.87,171.92,171.75,171.75,11000.0,147.8593,147.9023,147.756,147.756,11000.0
2014-11-06 14:05:00,171.76,171.86,171.71,171.72,5200.0,147.7646,147.8507,147.7216,147.7302,5200.0
2014-11-06 14:10:00,171.68,171.82,171.63,171.81,6600.0,147.6958,147.8162,147.6528,147.8076,6600.0
2014-11-06 14:15:00,171.82,171.82,171.63,171.63,10200.0,147.8162,147.8162,147.6528,147.6528,10200.0
2014-11-06 14:20:00,171.61,171.63,171.54,171.61,8200.0,147.6356,147.6528,147.5754,147.6356,8200.0
2014-11-06 14:25:00,171.71,171.75,171.55,171.63,5200.0,147.7216,147.756,147.584,147.6528,5200.0
2014-11-06 14:30:00,171.6,171.6,171.34,171.36,14300.0,147.627,147.627,147.4033,147.4205,14300.0
2014-11-06 14:35:00,171.39,171.42,171.27,171.31,8700.0,147.4463,147.4721,147.3431,147.3775,8700.0
2014-11-06 14:40:00,171.33,171.49,171.31,171.45,15600.0,147.3947,147.5324,147.3775,147.4979,15600.0
2014-11-06 14:45:00,171.51,171.61,171.4,171.54,3600.0,147.5496,147.6356,147.4549,147.5754,3600.0
2014-11-06 14:50:00,171.57,171.63,171.51,171.6,7100.0,147.6012,147.6528,147.5496,147.627,7100.0
2014-11-06 14:55:00,171.65,171.72,171.6,171.68,5500.0,147.67,147.7302,147.627,147.6958,5500.0
2014-11-06 15:00:00,171.68,171.75,171.64,171.71,15700.0,147.6958,147.756,147.6614,147.7216,15700.0
2014-11-06 15:05:00,171.68,171.72,171.59,171.72,13200.0,147.6958,147.7302,147.6184,147.7302,13200.0
2014-11-06 15:10:00,171.67,171.77,171.67,171.71,13800.0,147.6872,147.7732,147.6872,147.7216,13800.0
2014-11-06 15:15:00,171.72,171.8,171.7,171.75,10100.0,147.7302,147.799,147.713,147.756,10100.0
2014-11-06 15:20:00,171.76,171.76,171.58,171.58,17500.0,147.7646,147.7646,147.6098,147.6098,17500.0
2014-11-06 15:25:00,171.57,171.64,171.54,171.59,10300.0,147.6012,147.6614,147.5754,147.6184,10300.0
2014-11-06 15:30:00,171.64,171.68,171.51,171.53,10800.0,147.6614,147.6958,147.5496,147.5668,10800.0
2014-11-06 15:35:00,171.51,171.59,171.45,171.5,14400.0,147.5496,147.6184,147.4979,147.541,14400.0
2014-11-06 15:40:00,171.53,171.53,171.36,171.42,23100.0,147.5668,147.5668,147.4205,147.4721,23100.0
2014-11-06 15:45:00,171.43,171.75,171.42,171.75,33600.0,147.4807,147.756,147.4721,147.756,33600.0
2014-11-06 15:50:00,171.73,171.78,171.66,171.67,32700.0,147.7388,147.7818,147.6786,147.6872,32700.0
2014-11-06 15:55:00,171.67,171.74,171.53,171.64,45300.0,147.6872,147.7474,147.5668,147.6614,45300.0
2014-11-07 09:30:00,171.91,171.91,171.09,171.19,34400.0,147.8937,147.8937,147.1882,147.2743,34400.0
2014-11-07 09:35:00,171.18,171.18,170.7,170.92,22700.0,147.2657,147.2657,146.8527,147.042,22700.0
2014-11-07 09:40:00,170.86,170.98,170.04,170.16,38400.0,146.9904,147.0936,146.2849,146.3882,38400.0
2014-11-07 09:45:00,170.23,170.23,169.93,170.05,25400.0,146.4484,146.4484,146.1903,146.2935,25400.0
2014-11-07 09:50:00,169.96,170.07,169.81,169.82,18200.0,146.2161,146.3107,146.0871,146.0957,18200.0
2014-11-07 09:55:00,169.81,170.05,169.75,169.95,24000.0,146.0871,146.2935,146.0354,146.2075,24000.0
2014-11-07 10:00:00,169.96,170.15,169.92,169.95,32800.0,146.2161,146.3796,146.1817,146.2075,32800.0
2014-11-07 10:05:00,170.01,170.6,170.0,170.54,21600.0,146.2591,146.7667,146.2505,146.7151,21600.0
2014-11-07 10:10:00,170.47,170.61,170.32,170.32,14500.0,146.6548,146.7753,146.5258,146.5258,14500.0
2014-11-07 10:15:00,170.29,170.42,170.07,170.07,16700.0,146.5,146.6118,146.3107,146.3107,16700.0
2014-11-07 10:20:00,170.07,170.07,169.83,169.92,10200.0,146.3107,146.3107,146.1043,146.1817,10200.0
2014-11-07 10:25:00,169.84,169.96,169.8,169.83,10000.0,146.1129,146.2161,146.0784,146.1043,10000.0
2014-11-07 10:30:00,169.83,169.89,169.64,169.89,26600.0,146.1043,146.1559,145.9408,146.1559,26600.0
2014-11-07 10:35:00,169.85,170.12,169.81,170.12,12600.0,146.1215,146.3537,146.0871,146.3537,12600.0
2014-11-07 10:40:00,170.11,170.12,169.85,169.89,20300.0,146.3451,146.3537,146.1215,146.1559,20300.0
2014-11-07 10:45:00,169.89,170.11,169.89,170.02,8900.0,146.1559,146.3451,146.1559,146.2677,8900.0
2014-11-07 10:50:00,170.06,170.13,170.01,170.08,12000.0,146.3021,146.3623,146.2591,146.3193,12000.0
2014-11-07 10:55:00,170.1,170.43,170.09,170.43,10000.0,146.3365,146.6204,146.3279,146.6204,10000.0
2014-11-07 11:00:00,170.46,170.55,170.41,170.53,5000.0,146.6462,146.7237,146.6032,146.7065,5000.0
2014-11-07 11:05:00,170.46,170.5,170.4,170.49,11300.0,146.6462,146.6807,146.5946,146.6721,11300.0
2014-11-07 11:10:00,170.49,170.75,170.49,170.75,7900.0,146.6721,146.8957,146.6721,146.8957,7900.0
2014-11-07 11:15:00,170.79,170.87,170.73,170.87,5100.0,146.9301,146.999,146.8785,146.999,5100.0
2014-11-07 11:20:00,170.85,170.95,170.81,170.95,4300.0,146.9818,147.0678,146.9473,147.0678,4300.0
2014-11-07 11:25:00,170.9,171.07,170.89,171.07,6100.0,147.0248,147.171,147.0162,147.171,6100.0
2014-11-07 11:30:00,171.04,171.15,170.93,171.06,6800.0,147.1452,147.2398,147.0506,147.1624,6800.0
2014-11-07 11:35:00,171.02,171.1,170.95,171.06,6200.0,147.128,147.1968,147.0678,147.1624,6200.0
2014-11-07 11:40:00,171.05,171.16,171.0,171.14,12600.0,147.1538,147.2485,147.1108,147.2312,12600.0
2014-11-07 11:45:00,171.11,171.22,171.1,171.16,8900.0,147.2054,147.3001,147.1968,147.2485,8900.0
2014-11-07 11:50:00,171.15,171.32,171.15,171.25,4800.0,147.2398,147.3861,147.2398,147.3259,4800.0
2014-11-07 11:55:00,171.25,171.36,171.17,171.18,7800.0,147.3259,147.4205,147.2571,147.2657,7800.0
2014-11-07 12:00:00,171.19,171.2,171.06,171.11,8400.0,147.2743,147.2829,147.1624,147.2054,8400.0
2014-11-07 12:05:00,171.1,171.26,171.1,171.23,13300.0,147.1968,147.3345,147.1968,147.3087,13300.0
2014-11-07 12:10:00,171.23,171.31,171.23,171.23,3000.0,147.3087,147.3775,147.3087,147.3087,3000.0
2014-11-07 12:15:00,171.23,171.4,171.23,171.4,6600.0,147.3087,147.4549,147.3087,147.4549,6600.0
2014-11-07 12:20:00,171.41,171.56,171.39,171.52,6900.0,147.4635,147.5926,147.4463,147.5582,6900.0
2014-11-07 12:25:00,171.5,171.5,171.34,171.36,6100.0,147.541,147.541,147.4033,147.4205,6100.0
2014-11-07 12:30:00,171.33,171.35,171.25,171.3,8200.0,147.3947,147.4119,147.3259,147.3689,8200.0
2014-11-07 12:35:00,171.35,171.4,171.35,171.39,3900.0,147.4119,147.4549,147.4119,147.4463,3900.0
2014-11-07 12:40:00,171.36,171.4,171.33,171.34,7400.0,147.4205,147.4549,147.3947,147.4033,7400.0
2014-11-07 12:45:00,171.35,171.35,171.25,171.32,4100.0,147.4119,147.4119,147.3259,147.3861,4100.0
2014-11-07 12:50:00,171.27,171.31,171.23,171.28,4400.0,147.3431,147.3775,147.3087,147.3517,4400.0
2014-11-07 12:55:00,171.25,171.41,171.25,171.41,6100.0,147.3259,147.4635,147.3259,147.4635,6100.0
2014-11-07 13:00:00,171.38,171.43,171.29,171.43,4100.0,147.4377,147.4807,147.3603,147.4807,4100.0
2014-11-07 13:05:00,171.5,171.55,171.34,171.41,4400.0,147.541,147.584,147.4033,147.4635,4400.0
2014-11-07 13:10:00,171.38,171.41,171.32,171.41,3200.0,147.4377,147.4635,147.3861,147.4635,3200.0
2014-11-07 13:15:00,171.39,171.39,171.26,171.34,7400.0,147.4463,147.4463,147.3345,147.4033,7400.0
2014-11-07 13:20:00,171.32,171.37,171.26,171.28,5200.0,147.3861,147.4291,147.3345,147.3517,5200.0
2014-11-07 13:25:00,171.27,171.32,171.27,171.27,5200.0,147.3431,147.3861,147.3431,147.3431,5200.0
2014-11-07 13:30:00,171.26,171.49,171.25,171.44,5000.0,147.3345,147.5324,147.3259,147.4893,5000.0
2014-11-07 13:35:00,171.39,171.39,171.27,171.28,8000.0,147.4463,147.4463,147.3431,147.3517,8000.0
2014-11-07 13:40:00,171.3,171.41,171.25,171.33,9900.0,147.3689,147.4635,147.3259,147.3947,9900.0
2014-11-07 13:45:00,171.33,171.36,171.27,171.32,3700.0,147.3947,147.4205,147.3431,147.3861,3700.0
2014-11-07 13:50:00,171.32,171.34,171.24,171.24,2800.0,147.3861,147.4033,147.3173,147.3173,2800.0
2014-11-07 13:55:00,171.2,171.26,171.15,171.15,2400.0,147.2829,147.3345,147.2398,147.2398,2400.0
2014-11-07 14:00:00,171.16,171.26,171.15,171.15,4300.0,147.2485,147.3345,147.2398,147.2398,4300.0
2014-11-07 14:05:00,171.17,171.23,171.15,171.22,9700.0,147.2571,147.3087,147.2398,147.3001,9700.0
2014-11-07 14:10:00,171.21,171.25,171.2,171.25,2600.0,147.2915,147.3259,147.2829,147.3259,2600.0
2014-11-07 14:15:00,171.25,171.38,171.25,171.38,10200.0,147.3259,147.4377,147.3259,147.4377,10200.0
2014-11-07 14:20:00,171.37,171.37,171.3,171.33,4300.0,147.4291,147.4291,147.3689,147.3947,4300.0
2014-11-07 14:25:00,171.33,171.35,171.21,171.21,6000.0,147.3947,147.4119,147.2915,147.2915,6000.0
2014-11-07 14:30:00,171.22,171.27,171.13,171.21,5500.0,147.3001,147.3431,147.2226,147.2915,5500.0
2014-11-07 14:35:00,171.16,171.21,171.11,171.16,3400.0,147.2485,147.2915,147.2054,147.2485,3400.0
2014-11-07 14:40:00,171.17,171.32,171.17,171.22,3900.0,147.2571,147.3861,147.2571,147.3001,3900.0
2014-11-07 14:45:00,171.22,171.27,171.1,171.27,5800.0,147.3001,147.3431,147.1968,147.3431,5800.0
2014-11-07 14:50:00,171.22,171.22,171.04,171.04,4600.0,147.3001,147.3001,147.1452,147.1452,4600.0
2014-11-07 14:55:00,171.04,171.05,170.9,170.96,4600.0,147.1452,147.1538,147.0248,147.0764,4600.0
2014-11-07 15:00:00,170.97,171.13,170.94,171.13,5900.0,147.085,147.2226,147.0592,147.2226,5900.0
2014-11-07 15:05:00,171.14,171.2,171.07,171.08,3700.0,147.2312,147.2829,147.171,147.1796,3700.0
2014-11-07 15:10:00,171.07,171.09,170.94,170.96,3700.0,147.171,147.1882,147.0592,147.0764,3700.0
2014-11-07 15:15:00,170.96,170.96,170.74,170.8,10700.0,147.0764,147.0764,146.8871,146.9387,10700.0
2014-11-07 15:20:00,170.82,170.82,170.69,170.73,4500.0,146.956,146.956,146.8441,146.8785,4500.0
2014-11-07 15:25:00,170.74,170.77,170.62,170.62,9700.0,146.8871,146.9129,146.7839,146.7839,9700.0
2014-11-07 15:30:00,170.62,170.79,170.56,170.77,7300.0,146.7839,146.9301,146.7323,146.9129,7300.0
2014-11-07 15:35:00,170.72,170.72,170.43,170.51,51100.0,146.8699,146.8699,146.6204,146.6893,51100.0
2014-11-07 15:40:00,170.55,170.61,170.53,170.56,11500.0,146.7237,146.7753,146.7065,146.7323,11500.0
2014-11-07 15:45:00,170.59,170.77,170.58,170.74,16800.0,146.7581,146.9129,146.7495,146.8871,16800.0
2014-11-07 15:50:00,170.74,170.94,170.73,170.94,26800.0,146.8871,147.0592,146.8785,147.0592,26800.0
2014-11-07 15:55:00,170.94,171.27,170.94,171.2,56400.0,147.0592,147.3431,147.0592,147.2829,56400.0
2014-11-10 09:30:00,170.99,171.4,170.72,170.88,42500.0,147.1022,147.4549,146.8699,147.0076,42500.0
2014-11-10 09:35:00,170.85,171.13,170.54,170.58,15600.0,146.9818,147.2226,146.7151,146.7495,15600.0
2014-11-10 09:40:00,170.63,170.64,170.06,170.24,14800.0,146.7925,146.8011,146.3021,146.457,14800.0
2014-11-10 09:45:00,170.33,170.41,170.21,170.25,10300.0,146.5344,146.6032,146.4312,146.4656,10300.0
2014-11-10 09:50:00,170.21,170.44,170.09,170.17,5500.0,146.4312,146.629,146.3279,146.3968,5500.0
2014-11-10 09:55:00,170.18,170.55,170.11,170.55,22900.0,146.4054,146.7237,146.3451,146.7237,22900.0
2014-11-10 10:00:00,170.56,170.76,170.39,170.66,19200.0,146.7323,146.9043,146.586,146.8183,19200.0
2014-11-10 10:05:00,170.7,170.77,170.5,170.58,13500.0,146.8527,146.9129,146.6807,146.7495,13500.0
2014-11-10 10:10:00,170.55,170.66,170.32,170.66,40100.0,146.7237,146.8183,146.5258,146.8183,40100.0
2014-11-10 10:15:00,170.66,170.72,170.4,170.43,14000.0,146.8183,146.8699,146.5946,146.6204,14000.0
2014-11-10 10:20:00,170.5,170.5,170.36,170.36,5600.0,146.6807,146.6807,146.5602,146.5602,5600.0
2014-11-10 10:25:00,170.35,170.35,170.11,170.16,13200.0,146.5516,146.5516,146.3451,146.3882,13200.0
2014-11-10 10:30:00,170.2,170.37,170.2,170.3,4600.0,146.4226,146.5688,146.4226,146.5086,4600.0
2014-11-10 10:35:00,170.28,170.37,170.19,170.33,10700.0,146.4914,146.5688,146.414,146.5344,10700.0
2014-11-10 10:40:00,170.36,170.82,170.36,170.76,12100.0,146.5602,146.956,146.5602,146.9043,12100.0
2014-11-10 10:45:00,170.84,171.22,170.78,171.21,16000.0,146.9732,147.3001,146.9215,147.2915,16000.0
2014-11-10 10:50:00,171.2,171.22,170.98,171.06,15900.0,147.2829,147.3001,147.0936,147.1624,15900.0
2014-11-10 10:55:00,171.06,171.13,170.77,170.81,16200.0,147.1624,147.2226,146.9129,146.9473,16200.0
2014-11-10 11:00:00,170.81,170.96,170.71,170.96,12000.0,146.9473,147.0764,146.8613,147.0764,12000.0
2014-11-10 11:05:00,170.93,171.0,170.88,170.98,8000.0,147.0506,147.1108,147.0076,147.0936,8000.0
2014-11-10 11:10:00,171.02,171.02,170.88,170.95,10500.0,147.128,147.128,147.0076,147.0678,10500.0
2014-11-10 11:15:00,170.99,171.07,170.93,170.99,4400.0,147.1022,147.171,147.0506,147.1022,4400.0
2014-11-10 11:20:00,170.98,171.23,170.92,171.19,15400.0,147.0936,147.3087,147.042,147.2743,15400.0
2014-11-10 11:25:00,171.22,171.45,171.18,171.38,16600.0,147.3001,147.4979,147.2657,147.4377,16600.0
2014-11-10 11:30:00,171.46,171.67,171.44,171.61,11000.0,147.5065,147.6872,147.4893,147.6356,11000.0
2014-11-10 11:35:00,171.67,171.73,171.53,171.73,12100.0,147.6872,147.7388,147.5668,147.7388,12100.0
2014-11-10 11:40:00,171.72,171.92,171.62,171.78,14100.0,147.7302,147.9023,147.6442,147.7818,14100.0
2014-11-10 11:45:00,171.81,171.87,171.81,171.86,5100.0,147.8076,147.8593,147.8076,147.8507,5100.0
2014-11-10 11:50:00,171.84,171.86,171.76,171.79,3500.0,147.8335,147.8507,147.7646,147.7904,3500.0
2014-11-10 11:55:00,171.8,171.82,171.67,171.72,6600.0,147.799,147.8162,147.6872,147.7302,6600.0
2014-11-10 12:00:00,171.67,171.72,171.65,171.68,4900.0,147.6872,147.7302,147.67,147.6958,4900.0
2014-11-10 12:05:00,171.66,171.71,171.58,171.58,6200.0,147.6786,147.7216,147.6098,147.6098,6200.0
2014-11-10 12:10:00,171.59,171.62,171.45,171.58,3900.0,147.6184,147.6442,147.4979,147.6098,3900.0
2014-11-10 12:15:00,171.58,171.59,171.49,171.56,5500.0,147.6098,147.6184,147.5324,147.5926,5500.0
2014-11-10 12:20:00,171.56,171.59,171.51,171.51,1900.0,147.5926,147.6184,147.5496,147.5496,1900.0
2014-11-10 12:25:00,171.49,171.51,171.35,171.47,3300.0,147.5324,147.5496,147.4119,147.5151,3300.0
2014-11-10 12:30:00,171.46,171.56,171.42,171.47,2500.0,147.5065,147.5926,147.4721,147.5151,2500.0
2014-11-10 12:35:00,171.45,171.57,171.43,171.48,8000.0,147.4979,147.6012,147.4807,147.5237,8000.0
2014-11-10 12:40:00,171.47,171.59,171.47,171.55,11200.0,147.5151,147.6184,147.5151,147.584,11200.0
2014-11-10 12:45:00,171.56,171.56,171.43,171.49,14900.0,147.5926,147.5926,147.4807,147.5324,14900.0
2014-11-10 12:50:00,171.47,171.56,171.45,171.46,4900.0,147.5151,147.5926,147.4979,147.5065,4900.0
2014-11-10 12:55:00,171.46,171.69,171.46,171.69,6200.0,147.5065,147.7044,147.5065,147.7044,6200.0
2014-11-10 13:00:00,171.65,171.66,171.58,171.64,3200.0,147.67,147.6786,147.6098,147.6614,3200.0
2014-11-10 13:05:00,171.62,171.65,171.58,171.65,2800.0,147.6442,147.67,147.6098,147.67,2800.0
2014-11-10 13:10:00,171.63,171.79,171.63,171.76,4700.0,147.6528,147.7904,147.6528,147.7646,4700.0
2014-11-10 13:15:00,171.75,171.86,171.67,171.85,5500.0,147.756,147.8507,147.6872,147.8421,5500.0
2014-11-10 13:20:00,171.84,171.95,171.8,171.8,8600.0,147.8335,147.9281,147.799,147.799,8600.0
2014-11-10 13:25:00,171.84,171.86,171.76,171.84,3500.0,147.8335,147.8507,147.7646,147.8335,3500.0
2014-11-10 13:30:00,171.84,171.88,171.73,171.8,3800.0,147.8335,147.8679,147.7388,147.799,3800.0
2014-11-10 13:35:00,171.77,171.77,171.66,171.66,5700.0,147.7732,147.7732,147.6786,147.6786,5700.0
2014-11-10 13:40:00,171.65,171.7,171.63,171.66,4000.0,147.67,147.713,147.6528,147.6786,4000.0
2014-11-10 13:45:00,171.63,171.71,171.63,171.67,2300.0,147.6528,147.7216,147.6528,147.6872,2300.0
2014-11-10 13:50:00,171.68,171.68,171.54,171.54,4800.0,147.6958,147.6958,147.5754,147.5754,4800.0
2014-11-10 13:55:00,171.51,171.58,171.48,171.58,4900.0,147.5496,147.6098,147.5237,147.6098,4900.0
2014-11-10 14:00:00,171.57,171.62,171.56,171.58,3200.0,147.6012,147.6442,147.5926,147.6098,3200.0
2014-11-10 14:05:00,171.61,171.76,171.61,171.76,9000.0,147.6356,147.7646,147.6356,147.7646,9000.0
2014-11-10 14:10:00,171.76,171.81,171.73,171.77,2700.0,147.7646,147.8076,147.7388,147.7732,2700.0
2014-11-10 14:15:00,171.76,171.84,171.74,171.76,3300.0,147.7646,147.8335,147.7474,147.7646,3300.0
2014-11-10 14:20:00,171.75,171.75,171.61,171.72,4300.0,147.756,147.756,147.6356,147.7302,4300.0
2014-11-10 14:25:00,171.77,171.77,171.66,171.66,4000.0,147.7732,147.7732,147.6786,147.6786,4000.0
2014-11-10 14:30:00,171.69,171.72,171.57,171.58,3100.0,147.7044,147.7302,147.6012,147.6098,3100.0
2014-11-10 14:35:00,171.6,171.61,171.48,171.5,4700.0,147.627,147.6356,147.5237,147.541,4700.0
2014-11-10 14:40:00,171.5,171.55,171.49,171.52,5600.0,147.541,147.584,147.5324,147.5582,5600.0
2014-11-10 14:45:00,171.51,171.61,171.51,171.58,2800.0,147.5496,147.6356,147.5496,147.6098,2800.0
2014-11-10 14:50:00,171.56,171.71,171.54,171.68,6200.0,147.5926,147.7216,147.5754,147.6958,6200.0
2014-11-10 14:55:00,171.68,171.71,171.59,171.63,8200.0,147.6958,147.7216,147.6184,147.6528,8200.0
2014-11-10 15:00:00,171.65,171.74,171.63,171.74,8600.0,147.67,147.7474,147.6528,147.7474,8600.0
2014-11-10 15:05:00,171.7,171.82,171.66,171.73,7800.0,147.713,147.8162,147.6786,147.7388,7800.0
2014-11-10 15:10:00,171.73,171.83,171.7,171.77,6600.0,147.7388,147.8249,147.713,147.7732,6600.0
2014-11-10 15:15:00,171.75,171.81,171.66,171.66,5100.0,147.756,147.8076,147.6786,147.6786,5100.0
2014-11-10 15:20:00,171.67,171.69,171.58,171.66,4000.0,147.6872,147.7044,147.6098,147.6786,4000.0
2014-11-10 15:25:00,171.61,171.7,171.59,171.67,6400.0,147.6356,147.713,147.6184,147.6872,6400.0
2014-11-10 15:30:00,171.68,171.7,171.58,171.58,14300.0,147.6958,147.713,147.6098,147.6098,14300.0
2014-11-10 15:35:00,171.57,171.64,171.57,171.64,9700.0,147.6012,147.6614,147.6012,147.6614,9700.0
2014-11-10 15:40:00,171.66,171.66,171.59,171.61,9500.0,147.6786,147.6786,147.6184,147.6356,9500.0
2014-11-10 15:45:00,171.62,171.78,171.62,171.7,42900.0,147.6442,147.7818,147.6442,147.713,42900.0
2014-11-10 15:50:00,171.7,171.7,171.63,171.65,43300.0,147.713,147.713,147.6528,147.67,43300.0
2014-11-10 15:55:00,171.66,171.69,171.63,171.69,74100.0,147.6786,147.7044,147.6528,147.7044,74100.0
2014-11-11 09:30:00,171.79,172.0,171.78,171.84,42700.0,147.7904,147.9711,147.7818,147.8335,42700.0
2014-11-11 09:35:00,171.89,171.89,171.41,171.55,14300.0,147.8765,147.8765,147.4635,147.584,14300.0
2014-11-11 09:40:00,171.49,171.74,171.37,171.73,7800.0,147.5324,147.7474,147.4291,147.7388,7800.0
2014-11-11 09:45:00,171.6,171.9,171.6,171.77,9500.0,147.627,147.8851,147.627,147.7732,9500.0
2014-11-11 09:50:00,171.85,172.36,171.71,172.28,29300.0,147.8421,148.2808,147.7216,148.212,29300.0
2014-11-11 09:55:00,172.28,172.69,172.13,172.67,18600.0,148.212,148.5647,148.0829,148.5475,18600.0
2014-11-11 10:00:00,172.65,172.88,172.54,172.6,17700.0,148.5303,148.7282,148.4357,148.4873,17700.0
2014-11-11 10:05:00,172.61,172.83,172.36,172.71,18600.0,148.4959,148.6851,148.2808,148.5819,18600.0
2014-11-11 10:10:00,172.68,172.68,172.36,172.46,15000.0,148.5561,148.5561,148.2808,148.3668,15000.0
2014-11-11 10:15:00,172.45,172.46,172.1,172.2,6800.0,148.3582,148.3668,148.0571,148.1432,6800.0
2014-11-11 10:20:00,172.18,172.38,172.03,172.12,12400.0,148.126,148.298,147.9969,148.0743,12400.0
2014-11-11 10:25:00,172.08,172.59,172.08,172.56,29400.0,148.0399,148.4787,148.0399,148.4529,29400.0
2014-11-11 10:30:00,172.58,172.61,172.39,172.42,8800.0,148.4701,148.4959,148.3066,148.3324,8800.0
2014-11-11 10:35:00,172.42,172.43,172.13,172.13,12400.0,148.3324,148.341,148.0829,148.0829,12400.0
2014-11-11 10:40:00,172.17,172.25,171.98,172.09,13100.0,148.1174,148.1862,147.9539,148.0485,13100.0
2014-11-11 10:45:00,172.11,172.36,172.08,172.33,9300.0,148.0657,148.2808,148.0399,148.255,9300.0
2014-11-11 10:50:00,172.33,172.34,172.24,172.31,5300.0,148.255,148.2636,148.1776,148.2378,5300.0
2014-11-11 10:55:00,172.35,172.38,172.2,172.25,5800.0,148.2722,148.298,148.1432,148.1862,5800.0
2014-11-11 11:00:00,172.25,172.26,172.17,172.19,6300.0,148.1862,148.1948,148.1174,148.1346,6300.0
2014-11-11 11:05:00,172.17,172.23,172.15,172.22,6300.0,148.1174,148.169,148.1001,148.1604,6300.0
2014-11-11 11:10:00,172.24,172.35,172.24,172.34,66300.0,148.1776,148.2722,148.1776,148.2636,66300.0
2014-11-11 11:15:00,172.29,172.39,172.29,172.37,15300.0,148.2206,148.3066,148.2206,148.2894,15300.0
2014-11-11 11:20:00,172.37,172.5,172.32,172.45,14300.0,148.2894,148.4013,148.2464,148.3582,14300.0
2014-11-11 11:25:00,172.38,172.41,172.29,172.3,9600.0,148.298,148.3238,148.2206,148.2292,9600.0
2014-11-11 11:30:00,172.32,172.37,172.29,172.35,4400.0,148.2464,148.2894,148.2206,148.2722,4400.0
2014-11-11 11:35:00,172.3,172.31,172.19,172.22,8800.0,148.2292,148.2378,148.1346,148.1604,8800.0
2014-11-11 11:40:00,172.22,172.29,172.13,172.2,7200.0,148.1604,148.2206,148.0829,148.1432,7200.0
2014-11-11 11:45:00,172.2,172.24,172.12,172.2,3700.0,148.1432,148.1776,148.0743,148.1432,3700.0
2014-11-11 11:50:00,172.2,172.24,172.14,172.22,3400.0,148.1432,148.1776,148.0915,148.1604,3400.0
2014-11-11 11:55:00,172.22,172.25,172.09,172.09,3100.0,148.1604,148.1862,148.0485,148.0485,3100.0
2014-11-11 12:00:00,172.09,172.16,172.05,172.08,4200.0,148.0485,148.1087,148.0141,148.0399,4200.0
2014-11-11 12:05:00,171.95,172.01,171.8,171.81,8200.0,147.9281,147.9797,147.799,147.8076,8200.0
2014-11-11 12:10:00,171.8,171.87,171.73,171.86,4700.0,147.799,147.8593,147.7388,147.8507,4700.0
2014-11-11 12:15:00,171.81,171.92,171.78,171.92,6700.0,147.8076,147.9023,147.7818,147.9023,6700.0
2014-11-11 12:20:00,171.95,171.95,171.86,171.86,1600.0,147.9281,147.9281,147.8507,147.8507,1600.0
2014-11-11 12:25:00,171.84,171.89,171.81,171.83,3700.0,147.8335,147.8765,147.8076,147.8249,3700.0
2014-11-11 12:30:00,171.84,171.91,171.79,171.86,6300.0,147.8335,147.8937,147.7904,147.8507,6300.0
2014-11-11 12:35:00,171.85,171.85,171.79,171.79,2400.0,147.8421,147.8421,147.7904,147.7904,2400.0
2014-11-11 12:40:00,171.83,171.85,171.81,171.84,2200.0,147.8249,147.8421,147.8076,147.8335,2200.0
2014-11-11 12:45:00,171.84,171.87,171.77,171.83,7100.0,147.8335,147.8593,147.7732,147.8249,7100.0
2014-11-11 12:50:00,171.83,171.89,171.79,171.82,4900.0,147.8249,147.8765,147.7904,147.8162,4900.0
2014-11-11 12:55:00,171.79,171.89,171.77,171.86,8600.0,147.7904,147.8765,147.7732,147.8507,8600.0
2014-11-11 13:00:00,171.86,171.9,171.81,171.89,11300.0,147.8507,147.8851,147.8076,147.8765,11300.0
2014-11-11 13:05:00,171.89,171.89,171.76,171.76,3900.0,147.8765,147.8765,147.7646,147.7646,3900.0
2014-11-11 13:10:00,171.79,171.79,171.52,171.59,10700.0,147.7904,147.7904,147.5582,147.6184,10700.0
2014-11-11 13:15:00,171.58,171.6,171.49,171.53,32300.0,147.6098,147.627,147.5324,147.5668,32300.0
2014-11-11 13:20:00,171.55,171.55,171.45,171.54,49300.0,147.584,147.584,147.4979,147.5754,49300.0
2014-11-11 13:25:00,171.57,171.57,171.51,171.55,2000.0,147.6012,147.6012,147.5496,147.584,2000.0
2014-11-11 13:30:00,171.54,171.54,171.36,171.39,4900.0,147.5754,147.5754,147.4205,147.4463,4900.0
2014-11-11 13:35:00,171.41,171.43,171.38,171.41,5600.0,147.4635,147.4807,147.4377,147.4635,5600.0
2014-11-11 13:40:00,171.4,171.53,171.4,171.5,8000.0,147.4549,147.5668,147.4549,147.541,8000.0
2014-11-11 13:45:00,171.48,171.48,171.4,171.44,4600.0,147.5237,147.5237,147.4549,147.4893,4600.0
2014-11-11 13:50:00,171.44,171.44,171.36,171.36,3000.0,147.4893,147.4893,147.4205,147.4205,3000.0
2014-11-11 13:55:00,171.38,171.39,171.33,171.33,5300.0,147.4377,147.4463,147.3947,147.3947,5300.0
2014-11-11 14:00:00,171.32,171.41,171.32,171.38,3100.0,147.3861,147.4635,147.3861,147.4377,3100.0
2014-11-11 14:05:00,171.41,171.41,171.31,171.32,9200.0,147.4635,147.4635,147.3775,147.3861,9200.0
2014-11-11 14:10:00,171.31,171.31,171.13,171.25,27700.0,147.3775,147.3775,147.2226,147.3259,27700.0
2014-11-11 14:15:00,171.26,171.53,171.26,171.51,8800.0,147.3345,147.5668,147.3345,147.5496,8800.0
2014-11-11 14:20:00,171.53,171.58,171.48,171.58,5200.0,147.5668,147.6098,147.5237,147.6098,5200.0
2014-11-11 14:25:00,171.6,171.6,171.45,171.53,3000.0,147.627,147.627,147.4979,147.5668,3000.0
2014-11-11 14:30:00,171.52,171.6,171.49,171.57,60000.0,147.5582,147.627,147.5324,147.6012,60000.0
2014-11-11 14:35:00,171.54,171.55,171.48,171.51,4000.0,147.5754,147.584,147.5237,147.5496,4000.0
2014-11-11 14:40:00,171.52,171.64,171.51,171.62,5800.0,147.5582,147.6614,147.5496,147.6442,5800.0
2014-11-11 14:45:00,171.61,171.72,171.56,171.72,58000.0,147.6356,147.7302,147.5926,147.7302,58000.0
2014-11-11 14:50:00,171.7,171.7,171.61,171.62,4200.0,147.713,147.713,147.6356,147.6442,4200.0
2014-11-11 14:55:00,171.62,171.69,171.62,171.69,2900.0,147.6442,147.7044,147.6442,147.7044,2900.0
2014-11-11 15:00:00,171.69,171.75,171.62,171.74,21300.0,147.7044,147.756,147.6442,147.7474,21300.0
2014-11-11 15:05:00,171.74,171.85,171.72,171.77,12600.0,147.7474,147.8421,147.7302,147.7732,12600.0
2014-11-11 15:10:00,171.77,171.78,171.67,171.78,13000.0,147.7732,147.7818,147.6872,147.7818,13000.0
2014-11-11 15:15:00,171.79,171.85,171.77,171.85,13000.0,147.7904,147.8421,147.7732,147.8421,13000.0
2014-11-11 15:20:00,171.87,171.87,171.66,171.7,5700.0,147.8593,147.8593,147.6786,147.713,5700.0
2014-11-11 15:25:00,171.68,171.76,171.62,171.76,29100.0,147.6958,147.7646,147.6442,147.7646,29100.0
2014-11-11 15:30:00,171.77,171.8,171.6,171.6,14300.0,147.7732,147.799,147.627,147.627,14300.0
2014-11-11 15:35:00,171.62,171.79,171.62,171.77,18900.0,147.6442,147.7904,147.6442,147.7732,18900.0
2014-11-11 15:40:00,171.77,172.0,171.76,171.95,15600.0,147.7732,147.9711,147.7646,147.9281,15600.0
2014-11-11 15:45:00,171.95,172.0,171.91,171.94,18900.0,147.9281,147.9711,147.8937,147.9195,18900.0
2014-11-11 15:50:00,171.95,172.11,171.9,172.09,36100.0,147.9281,148.0657,147.8851,148.0485,36100.0
2014-11-11 15:55:00,172.09,172.35,172.06,172.34,115000.0,148.0485,148.2722,148.0227,148.2636,115000.0
2014-11-12 09:30:00,171.67,171.96,171.59,171.6,17700.0,147.6872,147.9367,147.6184,147.627,17700.0
2014-11-12 09:35:00,171.45,171.99,171.42,171.94,14100.0,147.4979,147.9625,147.4721,147.9195,14100.0
2014-11-12 09:40:00,171.8,171.92,171.25,171.39,18000.0,147.799,147.9023,147.3259,147.4463,18000.0
2014-11-12 09:45:00,171.46,171.56,171.29,171.56,5600.0,147.5065,147.5926,147.3603,147.5926,5600.0
2014-11-12 09:50:00,171.55,171.57,171.03,171.15,16600.0,147.584,147.6012,147.1366,147.2398,16600.0
2014-11-12 09:55:00,171.12,171.12,170.56,170.75,13000.0,147.214,147.214,146.7323,146.8957,13000.0
2014-11-12 10:00:00,170.8,171.05,170.8,171.01,8600.0,146.9387,147.1538,146.9387,147.1194,8600.0
2014-11-12 10:05:00,170.97,171.33,170.97,171.06,15800.0,147.085,147.3947,147.085,147.1624,15800.0
2014-11-12 10:10:00,171.06,171.31,171.02,171.13,16200.0,147.1624,147.3775,147.128,147.2226,16200.0
2014-11-12 10:15:00,171.06,171.08,170.82,171.01,6200.0,147.1624,147.1796,146.956,147.1194,6200.0
2014-11-12 10:20:00,170.96,171.06,170.86,171.06,4300.0,147.0764,147.1624,146.9904,147.1624,4300.0
2014-11-12 10:25:00,171.02,171.03,170.67,170.67,8100.0,147.128,147.1366,146.8269,146.8269,8100.0
2014-11-12 10:30:00,170.62,170.77,170.48,170.6,20000.0,146.7839,146.9129,146.6635,146.7667,20000.0
2014-11-12 10:35:00,170.64,170.75,170.6,170.71,5300.0,146.8011,146.8957,146.7667,146.8613,5300.0
2014-11-12 10:40:00,170.75,170.78,170.64,170.66,5800.0,146.8957,146.9215,146.8011,146.8183,5800.0
2014-11-12 10:45:00,170.75,170.85,170.71,170.85,4100.0,146.8957,146.9818,146.8613,146.9818,4100.0
2014-11-12 10:50:00,170.85,170.9,170.78,170.78,4200.0,146.9818,147.0248,146.9215,146.9215,4200.0
2014-11-12 10:55:00,170.82,170.92,170.72,170.72,5300.0,146.956,147.042,146.8699,146.8699,5300.0
2014-11-12 11:00:00,170.76,170.81,170.69,170.71,4600.0,146.9043,146.9473,146.8441,146.8613,4600.0
2014-11-12 11:05:00,170.74,170.85,170.7,170.85,6900.0,146.8871,146.9818,146.8527,146.9818,6900.0
2014-11-12 11:10:00,170.85,170.93,170.77,170.77,7000.0,146.9818,147.0506,146.9129,146.9129,7000.0
2014-11-12 11:15:00,170.77,170.77,170.7,170.71,3000.0,146.9129,146.9129,146.8527,146.8613,3000.0
2014-11-12 11:20:00,170.75,171.0,170.75,170.88,5600.0,146.8957,147.1108,146.8957,147.0076,5600.0
2014-11-12 11:25:00,170.84,170.89,170.72,170.75,5000.0,146.9732,147.0162,146.8699,146.8957,5000.0
2014-11-12 11:30:00,170.77,170.82,170.64,170.82,6700.0,146.9129,146.956,146.8011,146.956,6700.0
2014-11-12 11:35:00,170.89,171.05,170.89,171.02,5300.0,147.0162,147.1538,147.0162,147.128,5300.0
2014-11-12 11:40:00,171.08,171.24,171.08,171.2,2500.0,147.1796,147.3173,147.1796,147.2829,2500.0
2014-11-12 11:45:00,171.2,171.37,171.2,171.32,4400.0,147.2829,147.4291,147.2829,147.3861,4400.0
2014-11-12 11:50:00,171.3,171.43,171.29,171.36,3700.0,147.3689,147.4807,147.3603,147.4205,3700.0
2014-11-12 11:55:00,171.34,171.44,171.34,171.4,5200.0,147.4033,147.4893,147.4033,147.4549,5200.0
2014-11-12 12:00:00,171.41,171.5,171.38,171.38,3100.0,147.4635,147.541,147.4377,147.4377,3100.0
2014-11-12 12:05:00,171.45,171.63,171.4,171.52,5700.0,147.4979,147.6528,147.4549,147.5582,5700.0
2014-11-12 12:10:00,171.46,171.54,171.3,171.32,6200.0,147.5065,147.5754,147.3689,147.3861,6200.0
2014-11-12 12:15:00,171.34,171.43,171.34,171.38,4200.0,147.4033,147.4807,147.4033,147.4377,4200.0
2014-11-12 12:20:00,171.34,171.39,171.21,171.25,21500.0,147.4033,147.4463,147.2915,147.3259,21500.0
2014-11-12 12:25:00,171.3,171.46,171.28,171.3,4400.0,147.3689,147.5065,147.3517,147.3689,4400.0
2014-11-12 12:30:00,171.3,171.36,171.27,171.28,4200.0,147.3689,147.4205,147.3431,147.3517,4200.0
2014-11-12 12:35:00,171.23,171.26,171.08,171.08,2800.0,147.3087,147.3345,147.1796,147.1796,2800.0
2014-11-12 12:40:00,171.11,171.2,171.08,171.17,3400.0,147.2054,147.2829,147.1796,147.2571,3400.0
2014-11-12 12:45:00,171.17,171.21,171.13,171.13,4200.0,147.2571,147.2915,147.2226,147.2226,4200.0
2014-11-12 12:50:00,171.16,171.19,171.09,171.11,1500.0,147.2485,147.2743,147.1882,147.2054,1500.0
2014-11-12 12:55:00,171.11,171.14,171.07,171.1,4400.0,147.2054,147.2312,147.171,147.1968,4400.0
2014-11-12 13:00:00,171.09,171.12,171.04,171.04,2800.0,147.1882,147.214,147.1452,147.1452,2800.0
2014-11-12 13:05:00,171.02,171.07,170.95,170.95,3300.0,147.128,147.171,147.0678,147.0678,3300.0
2014-11-12 13:10:00,170.95,171.11,170.95,171.09,3500.0,147.0678,147.2054,147.0678,147.1882,3500.0
2014-11-12 13:15:00,171.1,171.15,171.06,171.13,2200.0,147.1968,147.2398,147.1624,147.2226,2200.0
2014-11-12 13:20:00,171.17,171.31,171.17,171.31,2200.0,147.2571,147.3775,147.2571,147.3775,2200.0
2014-11-12 13:25:00,171.34,171.49,171.31,171.49,2000.0,147.4033,147.5324,147.3775,147.5324,2000.0
2014-11-12 13:30:00,171.5,171.51,171.4,171.46,2100.0,147.541,147.5496,147.4549,147.5065,2100.0
2014-11-12 13:35:00,171.36,171.43,171.36,171.42,1600.0,147.4205,147.4807,147.4205,147.4721,1600.0
2014-11-12 13:40:00,171.43,171.47,171.37,171.38,4300.0,147.4807,147.5151,147.4291,147.4377,4300.0
2014-11-12 13:45:00,171.34,171.46,171.31,171.35,3300.0,147.4033,147.5065,147.3775,147.4119,3300.0
2014-11-12 13:50:00,171.35,171.39,171.27,171.37,4400.0,147.4119,147.4463,147.3431,147.4291,4400.0
2014-11-12 13:55:00,171.34,171.43,171.32,171.39,3600.0,147.4033,147.4807,147.3861,147.4463,3600.0
2014-11-12 14:00:00,171.41,171.49,171.4,171.49,4900.0,147.4635,147.5324,147.4549,147.5324,4900.0
2014-11-12 14:05:00,171.5,171.75,171.47,171.75,7900.0,147.541,147.756,147.5151,147.756,7900.0
2014-11-12 14:10:00,171.73,171.84,171.69,171.81,3800.0,147.7388,147.8335,147.7044,147.8076,3800.0
2014-11-12 14:15:00,171.8,171.82,171.74,171.79,7000.0,147.799,147.8162,147.7474,147.7904,7000.0
2014-11-12 14:20:00,171.79,171.86,171.76,171.83,4600.0,147.7904,147.8507,147.7646,147.8249,4600.0
2014-11-12 14:25:00,171.83,171.94,171.82,171.87,2500.0,147.8249,147.9195,147.8162,147.8593,2500.0
2014-11-12 14:30:00,171.88,171.94,171.81,171.87,6500.0,147.8679,147.9195,147.8076,147.8593,6500.0
2014-11-12 14:35:00,171.9,171.9,171.79,171.85,4800.0,147.8851,147.8851,147.7904,147.8421,4800.0
2014-11-12 14:40:00,171.81,171.83,171.67,171.7,7300.0,147.8076,147.8249,147.6872,147.713,7300.0
2014-11-12 14:45:00,171.74,171.84,171.71,171.71,7100.0,147.7474,147.8335,147.7216,147.7216,7100.0
2014-11-12 14:50:00,171.68,171.7,171.59,171.63,5200.0,147.6958,147.713,147.6184,147.6528,5200.0
2014-11-12 14:55:00,171.7,171.79,171.65,171.76,8400.0,147.713,147.7904,147.67,147.7646,8400.0
2014-11-12 15:00:00,171.76,171.91,171.64,171.91,7300.0,147.7646,147.8937,147.6614,147.8937,7300.0
2014-11-12 15:05:00,171.83,171.96,171.73,171.89,6800.0,147.8249,147.9367,147.7388,147.8765,6800.0
2014-11-12 15:10:00,171.88,171.96,171.76,171.88,7600.0,147.8679,147.9367,147.7646,147.8679,7600.0
2014-11-12 15:15:00,171.84,171.94,171.81,171.9,10000.0,147.8335,147.9195,147.8076,147.8851,10000.0
2014-11-12 15:20:00,171.91,171.91,171.68,171.72,8100.0,147.8937,147.8937,147.6958,147.7302,8100.0
2014-11-12 15:25:00,171.69,171.93,171.67,171.93,9900.0,147.7044,147.9109,147.6872,147.9109,9900.0
2014-11-12 15:30:00,171.91,172.06,171.89,172.03,13200.0,147.8937,148.0227,147.8765,147.9969,13200.0
2014-11-12 15:35:00,172.03,172.08,172.0,172.04,12200.0,147.9969,148.0399,147.9711,148.0055,12200.0
2014-11-12 15:40:00,172.03,172.1,171.95,172.01,16700.0,147.9969,148.0571,147.9281,147.9797,16700.0
2014-11-12 15:45:00,172.02,172.13,171.82,171.9,13900.0,147.9883,148.0829,147.8162,147.8851,13900.0
2014-11-12 15:50:00,171.91,172.04,171.71,171.76,21000.0,147.8937,148.0055,147.7216,147.7646,21000.0
2014-11-12 15:55:00,171.8,171.93,171.73,171.76,52900.0,147.799,147.9109,147.7388,147.7646,52900.0
2014-11-13 09:30:00,172.02,172.45,171.92,171.93,20200.0,147.9883,148.3582,147.9023,147.9109,20200.0
2014-11-13 09:35:00,172.13,172.13,171.6,171.64,6700.0,148.0829,148.0829,147.627,147.6614,6700.0
2014-11-13 09:40:00,171.65,171.8,171.3,171.37,14600.0,147.67,147.799,147.3689,147.4291,14600.0
2014-11-13 09:45:00,171.42,171.62,171.37,171.59,10100.0,147.4721,147.6442,147.4291,147.6184,10100.0
2014-11-13 09:50:00,171.62,171.91,171.62,171.8,14100.0,147.6442,147.8937,147.6442,147.799,14100.0
2014-11-13 09:55:00,171.89,171.89,171.56,171.69,17400.0,147.8765,147.8765,147.5926,147.7044,17400.0
2014-11-13 10:00:00,171.69,171.74,171.22,171.22,11000.0,147.7044,147.7474,147.3001,147.3001,11000.0
2014-11-13 10:05:00,171.21,171.48,171.19,171.48,8800.0,147.2915,147.5237,147.2743,147.5237,8800.0
2014-11-13 10:10:00,171.43,171.73,171.39,171.64,4300.0,147.4807,147.7388,147.4463,147.6614,4300.0
2014-11-13 10:15:00,171.7,171.92,171.66,171.84,9600.0,147.713,147.9023,147.6786,147.8335,9600.0
2014-11-13 10:20:00,171.87,172.09,171.79,172.09,15400.0,147.8593,148.0485,147.7904,148.0485,15400.0
2014-11-13 10:25:00,172.03,172.14,172.02,172.12,5400.0,147.9969,148.0915,147.9883,148.0743,5400.0
2014-11-13 10:30:00,172.13,172.3,172.13,172.29,4800.0,148.0829,148.2292,148.0829,148.2206,4800.0
2014-11-13 10:35:00,172.3,172.3,172.09,172.14,8400.0,148.2292,148.2292,148.0485,148.0915,8400.0
2014-11-13 10:40:00,172.11,172.11,172.02,172.03,8200.0,148.0657,148.0657,147.9883,147.9969,8200.0
2014-11-13 10:45:00,172.07,172.22,172.06,172.22,10400.0,148.0313,148.1604,148.0227,148.1604,10400.0
2014-11-13 10:50:00,172.21,172.26,172.18,172.23,6900.0,148.1518,148.1948,148.126,148.169,6900.0
2014-11-13 10:55:00,172.23,172.39,172.23,172.34,18100.0,148.169,148.3066,148.169,148.2636,18100.0
2014-11-13 11:00:00,172.29,172.41,172.27,172.28,6700.0,148.2206,148.3238,148.2034,148.212,6700.0
2014-11-13 11:05:00,172.34,172.35,172.1,172.14,8100.0,148.2636,148.2722,148.0571,148.0915,8100.0
2014-11-13 11:10:00,172.1,172.18,172.01,172.18,10200.0,148.0571,148.126,147.9797,148.126,10200.0
2014-11-13 11:15:00,172.13,172.24,172.06,172.24,7000.0,148.0829,148.1776,148.0227,148.1776,7000.0
2014-11-13 11:20:00,172.22,172.22,172.06,172.19,5800.0,148.1604,148.1604,148.0227,148.1346,5800.0
2014-11-13 11:25:00,172.15,172.2,172.09,172.15,10700.0,148.1001,148.1432,148.0485,148.1001,10700.0
2014-11-13 11:30:00,172.12,172.18,172.08,172.13,21100.0,148.0743,148.126,148.0399,148.0829,21100.0
2014-11-13 11:35:00,172.12,172.15,171.78,171.86,11500.0,148.0743,148.1001,147.7818,147.8507,11500.0
2014-11-13 11:40:00,171.78,171.81,171.72,171.81,5500.0,147.7818,147.8076,147.7302,147.8076,5500.0
2014-11-13 11:45:00,171.76,172.04,171.76,172.0,18200.0,147.7646,148.0055,147.7646,147.9711,18200.0
2014-11-13 11:50:00,171.99,172.04,171.91,171.95,8700.0,147.9625,148.0055,147.8937,147.9281,8700.0
2014-11-13 11:55:00,171.96,172.0,171.88,171.9,9200.0,147.9367,147.9711,147.8679,147.8851,9200.0
2014-11-13 12:00:00,171.9,171.98,171.81,171.87,10000.0,147.8851,147.9539,147.8076,147.8593,10000.0
2014-11-13 12:05:00,171.83,172.07,171.81,172.02,8800.0,147.8249,148.0313,147.8076,147.9883,8800.0
2014-11-13 12:10:00,172.03,172.07,171.97,172.0,4100.0,147.9969,148.0313,147.9453,147.9711,4100.0
2014-11-13 12:15:00,172.06,172.08,171.99,172.01,6100.0,148.0227,148.0399,147.9625,147.9797,6100.0
2014-11-13 12:20:00,172.02,172.06,171.97,172.04,10200.0,147.9883,148.0227,147.9453,148.0055,10200.0
2014-11-13 12:25:00,172.02,172.19,172.01,172.16,16700.0,147.9883,148.1346,147.9797,148.1087,16700.0
2014-11-13 12:30:00,172.2,172.31,172.2,172.29,6800.0,148.1432,148.2378,148.1432,148.2206,6800.0
2014-11-13 12:35:00,172.3,172.38,172.28,172.32,18800.0,148.2292,148.298,148.212,148.2464,18800.0
2014-11-13 12:40:00,172.32,172.32,172.13,172.3,11000.0,148.2464,148.2464,148.0829,148.2292,11000.0
2014-11-13 12:45:00,172.3,172.4,172.26,172.4,4800.0,148.2292,148.3152,148.1948,148.3152,4800.0
2014-11-13 12:50:00,172.42,172.46,172.37,172.38,5900.0,148.3324,148.3668,148.2894,148.298,5900.0
2014-11-13 12:55:00,172.38,172.38,172.19,172.2,3800.0,148.298,148.298,148.1346,148.1432,3800.0
2014-11-13 13:00:00,172.19,172.23,172.17,172.21,4000.0,148.1346,148.169,148.1174,148.1518,4000.0
2014-11-13 13:05:00,172.17,172.18,171.9,171.97,12200.0,148.1174,148.126,147.8851,147.9453,12200.0
2014-11-13 13:10:00,171.97,172.05,171.97,172.01,3700.0,147.9453,148.0141,147.9453,147.9797,3700.0
2014-11-13 13:15:00,171.99,172.03,171.82,171.9,10400.0,147.9625,147.9969,147.8162,147.8851,10400.0
2014-11-13 13:20:00,171.85,171.9,170.8,171.07,157000.0,147.8421,147.8851,146.9387,147.171,157000.0
2014-11-13 13:25:00,171.1,171.38,170.46,171.11,72000.0,147.1968,147.4377,146.6462,147.2054,72000.0
2014-11-13 13:30:00,171.11,171.3,170.85,170.9,31300.0,147.2054,147.3689,146.9818,147.0248,31300.0
2014-11-13 13:35:00,170.91,171.06,170.82,171.06,5900.0,147.0334,147.1624,146.956,147.1624,5900.0
2014-11-13 13:40:00,171.03,171.29,171.02,171.08,16400.0,147.1366,147.3603,147.128,147.1796,16400.0
2014-11-13 13:45:00,171.08,171.09,170.94,170.99,13900.0,147.1796,147.1882,147.0592,147.1022,13900.0
2014-11-13 13:50:00,171.03,171.29,171.0,171.16,7500.0,147.1366,147.3603,147.1108,147.2485,7500.0
2014-11-13 13:55:00,171.18,171.24,171.07,171.24,6700.0,147.2657,147.3173,147.171,147.3173,6700.0
2014-11-13 14:00:00,171.17,171.36,171.12,171.26,5400.0,147.2571,147.4205,147.214,147.3345,5400.0
2014-11-13 14:05:00,171.28,171.37,171.23,171.27,6400.0,147.3517,147.4291,147.3087,147.3431,6400.0
2014-11-13 14:10:00,171.27,171.27,170.9,170.9,11700.0,147.3431,147.3431,147.0248,147.0248,11700.0
2014-11-13 14:15:00,170.98,171.0,170.79,170.82,13900.0,147.0936,147.1108,146.9301,146.956,13900.0
2014-11-13 14:20:00,170.78,170.81,170.72,170.72,9100.0,146.9215,146.9473,146.8699,146.8699,9100.0
2014-11-13 14:25:00,170.72,170.89,170.7,170.83,20800.0,146.8699,147.0162,146.8527,146.9646,20800.0
2014-11-13 14:30:00,170.83,170.98,170.7,170.77,26400.0,146.9646,147.0936,146.8527,146.9129,26400.0
2014-11-13 14:35:00,170.78,170.8,170.7,170.79,5600.0,146.9215,146.9387,146.8527,146.9301,5600.0
2014-11-13 14:40:00,170.75,170.77,170.6,170.77,19100.0,146.8957,146.9129,146.7667,146.9129,19100.0
2014-11-13 14:45:00,170.78,170.85,170.69,170.7,12500.0,146.9215,146.9818,146.8441,146.8527,12500.0
2014-11-13 14:50:00,170.67,170.88,170.59,170.81,15800.0,146.8269,147.0076,146.7581,146.9473,15800.0
2014-11-13 14:55:00,170.8,170.83,170.65,170.66,13200.0,146.9387,146.9646,146.8097,146.8183,13200.0
2014-11-13 15:00:00,170.67,170.68,170.58,170.68,18700.0,146.8269,146.8355,146.7495,146.8355,18700.0
2014-11-13 15:05:00,170.67,170.81,170.59,170.81,28900.0,146.8269,146.9473,146.7581,146.9473,28900.0
2014-11-13 15:10:00,170.81,170.9,170.81,170.87,19100.0,146.9473,147.0248,146.9473,146.999,19100.0
2014-11-13 15:15:00,170.88,171.04,170.87,171.0,11400.0,147.0076,147.1452,146.999,147.1108,11400.0
2014-11-13 15:20:00,171.0,171.05,170.79,170.89,13800.0,147.1108,147.1538,146.9301,147.0162,13800.0
2014-11-13 15:25:00,170.88,171.23,170.86,171.07,37800.0,147.0076,147.3087,146.9904,147.171,37800.0
2014-11-13 15:30:00,171.11,171.16,170.93,171.16,21900.0,147.2054,147.2485,147.0506,147.2485,21900.0
2014-11-13 15:35:00,171.31,171.5,171.21,171.36,8400.0,147.3775,147.541,147.2915,147.4205,8400.0
2014-11-13 15:40:00,171.33,171.51,171.32,171.48,10800.0,147.3947,147.5496,147.3861,147.5237,10800.0
2014-11-13 15:45:00,171.54,171.6,171.42,171.5,28200.0,147.5754,147.627,147.4721,147.541,28200.0
2014-11-13 15:50:00,171.53,171.58,171.43,171.48,23600.0,147.5668,147.6098,147.4807,147.5237,23600.0
2014-11-13 15:55:00,171.48,171.57,171.44,171.57,40500.0,147.5237,147.6012,147.4893,147.6012,40500.0
2014-11-14 09:30:00,171.14,171.72,171.07,171.07,21400.0,147.2312,147.7302,147.171,147.171,21400.0
2014-11-14 09:35:00,171.13,171.32,170.77,170.93,9000.0,147.2226,147.3861,146.9129,147.0506,9000.0
2014-11-14 09:40:00,171.07,171.57,170.8,171.25,22200.0,147.171,147.6012,146.9387,147.3259,22200.0
2014-11-14 09:45:00,171.26,171.49,171.19,171.33,11600.0,147.3345,147.5324,147.2743,147.3947,11600.0
2014-11-14 09:50:00,171.32,171.81,171.19,171.8,9700.0,147.3861,147.8076,147.2743,147.799,9700.0
2014-11-14 09:55:00,171.8,171.86,171.58,171.85,7600.0,147.799,147.8507,147.6098,147.8421,7600.0
2014-11-14 10:00:00,171.78,171.97,171.72,171.97,10800.0,147.7818,147.9453,147.7302,147.9453,10800.0
2014-11-14 10:05:00,171.97,172.0,171.79,171.98,13800.0,147.9453,147.9711,147.7904,147.9539,13800.0
2014-11-14 10:10:00,171.93,172.0,171.62,171.7,5300.0,147.9109,147.9711,147.6442,147.713,5300.0
2014-11-14 10:15:00,171.62,171.66,171.47,171.63,8100.0,147.6442,147.6786,147.5151,147.6528,8100.0
2014-11-14 10:20:00,171.58,171.72,171.37,171.61,12000.0,147.6098,147.7302,147.4291,147.6356,12000.0
2014-11-14 10:25:00,171.59,171.7,171.39,171.49,30900.0,147.6184,147.713,147.4463,147.5324,30900.0
2014-11-14 10:30:00,171.58,171.85,171.58,171.74,13500.0,147.6098,147.8421,147.6098,147.7474,13500.0
2014-11-14 10:35:00,171.78,172.15,171.77,172.07,14200.0,147.7818,148.1001,147.7732,148.0313,14200.0
2014-11-14 10:40:00,171.8,172.37,171.8,172.24,16600.0,147.799,148.2894,147.799,148.1776,16600.0
2014-11-14 10:45:00,172.24,172.49,172.0,172.43,16900.0,148.1776,148.3926,147.9711,148.341,16900.0
2014-11-14 10:50:00,172.45,172.65,172.41,172.61,6800.0,148.3582,148.5303,148.3238,148.4959,6800.0
2014-11-14 10:55:00,172.64,172.7,172.54,172.6,11100.0,148.5217,148.5733,148.4357,148.4873,11100.0
2014-11-14 11:00:00,172.61,172.65,172.46,172.59,10300.0,148.4959,148.5303,148.3668,148.4787,10300.0
2014-11-14 11:05:00,172.59,172.65,172.51,172.65,16100.0,148.4787,148.5303,148.4099,148.5303,16100.0
2014-11-14 11:10:00,172.65,172.65,172.49,172.5,5300.0,148.5303,148.5303,148.3926,148.4013,5300.0
2014-11-14 11:15:00,172.53,172.59,172.48,172.55,9200.0,148.4271,148.4787,148.384,148.4443,9200.0
2014-11-14 11:20:00,172.53,172.66,172.44,172.56,59600.0,148.4271,148.5389,148.3496,148.4529,59600.0
2014-11-14 11:25:00,172.55,172.6,172.5,172.6,5900.0,148.4443,148.4873,148.4013,148.4873,5900.0
2014-11-14 11:30:00,172.54,172.65,172.42,172.58,34000.0,148.4357,148.5303,148.3324,148.4701,34000.0
2014-11-14 11:35:00,172.57,172.67,172.46,172.63,18600.0,148.4615,148.5475,148.3668,148.5131,18600.0
2014-11-14 11:40:00,172.61,172.61,172.39,172.46,6200.0,148.4959,148.4959,148.3066,148.3668,6200.0
2014-11-14 11:45:00,172.47,172.48,172.28,172.29,4500.0,148.3754,148.384,148.212,148.2206,4500.0
2014-11-14 11:50:00,172.28,172.28,172.14,172.17,4600.0,148.212,148.212,148.0915,148.1174,4600.0
2014-11-14 11:55:00,172.15,172.21,172.06,172.12,22500.0,148.1001,148.1518,148.0227,148.0743,22500.0
2014-11-14 12:00:00,172.11,172.22,172.03,172.19,10900.0,148.0657,148.1604,147.9969,148.1346,10900.0
2014-11-14 12:05:00,172.21,172.24,172.06,172.14,5800.0,148.1518,148.1776,148.0227,148.0915,5800.0
2014-11-14 12:10:00,172.09,172.16,172.02,172.14,4900.0,148.0485,148.1087,147.9883,148.0915,4900.0
2014-11-14 12:15:00,172.14,172.17,172.0,172.07,8100.0,148.0915,148.1174,147.9711,148.0313,8100.0
2014-11-14 12:20:00,172.05,172.13,172.02,172.09,6500.0,148.0141,148.0829,147.9883,148.0485,6500.0
2014-11-14 12:25:00,172.06,172.09,172.04,172.06,4600.0,148.0227,148.0485,148.0055,148.0227,4600.0
2014-11-14 12:30:00,172.09,172.1,172.0,172.06,11200.0,148.0485,148.0571,147.9711,148.0227,11200.0
2014-11-14 12:35:00,172.08,172.26,172.06,172.17,6400.0,148.0399,148.1948,148.0227,148.1174,6400.0
2014-11-14 12:40:00,172.17,172.21,172.06,172.06,3100.0,148.1174,148.1518,148.0227,148.0227,3100.0
2014-11-14 12:45:00,172.08,172.08,172.0,172.01,5800.0,148.0399,148.0399,147.9711,147.9797,5800.0
2014-11-14 12:50:00,171.99,172.06,171.96,172.03,5400.0,147.9625,148.0227,147.9367,147.9969,5400.0
2014-11-14 12:55:00,172.08,172.15,172.06,172.12,8300.0,148.0399,148.1001,148.0227,148.0743,8300.0
2014-11-14 13:00:00,172.07,172.11,172.01,172.04,4800.0,148.0313,148.0657,147.9797,148.0055,4800.0
2014-11-14 13:05:00,172.07,172.1,172.04,172.07,2300.0,148.0313,148.0571,148.0055,148.0313,2300.0
2014-11-14 13:10:00,172.04,172.06,171.8,171.85,3800.0,148.0055,148.0227,147.799,147.8421,3800.0
2014-11-14 13:15:00,171.81,171.9,171.74,171.74,4300.0,147.8076,147.8851,147.7474,147.7474,4300.0
2014-11-14 13:20:00,171.75,171.81,171.63,171.63,3100.0,147.756,147.8076,147.6528,147.6528,3100.0
2014-11-14 13:25:00,171.63,171.69,171.59,171.65,5100.0,147.6528,147.7044,147.6184,147.67,5100.0
2014-11-14 13:30:00,171.67,171.73,171.46,171.49,4500.0,147.6872,147.7388,147.5065,147.5324,4500.0
2014-11-14 13:35:00,171.51,171.59,171.5,171.54,3100.0,147.5496,147.6184,147.541,147.5754,3100.0
2014-11-14 13:40:00,171.53,171.6,171.52,171.52,2200.0,147.5668,147.627,147.5582,147.5582,2200.0
2014-11-14 13:45:00,171.55,171.55,171.47,171.51,4700.0,147.584,147.584,147.5151,147.5496,4700.0
2014-11-14 13:50:00,171.5,171.57,171.47,171.56,8000.0,147.541,147.6012,147.5151,147.5926,8000.0
2014-11-14 13:55:00,171.61,171.61,171.29,171.29,7000.0,147.6356,147.6356,147.3603,147.3603,7000.0
2014-11-14 14:00:00,171.25,171.29,171.2,171.2,3500.0,147.3259,147.3603,147.2829,147.2829,3500.0
2014-11-14 14:05:00,171.2,171.32,171.15,171.27,6200.0,147.2829,147.3861,147.2398,147.3431,6200.0
2014-11-14 14:10:00,171.24,171.29,171.14,171.17,21700.0,147.3173,147.3603,147.2312,147.2571,21700.0
2014-11-14 14:15:00,171.16,171.25,171.12,171.24,6000.0,147.2485,147.3259,147.214,147.3173,6000.0
2014-11-14 14:20:00,171.24,171.28,171.17,171.18,7200.0,147.3173,147.3517,147.2571,147.2657,7200.0
2014-11-14 14:25:00,171.24,171.27,171.18,171.18,3000.0,147.3173,147.3431,147.2657,147.2657,3000.0
2014-11-14 14:30:00,171.22,171.43,171.21,171.38,4900.0,147.3001,147.4807,147.2915,147.4377,4900.0
2014-11-14 14:35:00,171.41,171.41,171.31,171.37,3800.0,147.4635,147.4635,147.3775,147.4291,3800.0
2014-11-14 14:40:00,171.34,171.44,171.32,171.39,5100.0,147.4033,147.4893,147.3861,147.4463,5100.0
2014-11-14 14:45:00,171.4,171.4,171.34,171.36,4000.0,147.4549,147.4549,147.4033,147.4205,4000.0
2014-11-14 14:50:00,171.38,171.41,171.35,171.39,3900.0,147.4377,147.4635,147.4119,147.4463,3900.0
2014-11-14 14:55:00,171.46,171.46,171.36,171.38,5100.0,147.5065,147.5065,147.4205,147.4377,5100.0
2014-11-14 15:00:00,171.39,171.48,171.39,171.46,4400.0,147.4463,147.5237,147.4463,147.5065,4400.0
2014-11-14 15:05:00,171.47,171.53,171.45,171.45,6900.0,147.5151,147.5668,147.4979,147.4979,6900.0
2014-11-14 15:10:00,171.45,171.46,171.33,171.36,5600.0,147.4979,147.5065,147.3947,147.4205,5600.0
2014-11-14 15:15:00,171.34,171.34,171.12,171.27,5200.0,147.4033,147.4033,147.214,147.3431,5200.0
2014-11-14 15:20:00,171.25,171.28,171.2,171.2,6600.0,147.3259,147.3517,147.2829,147.2829,6600.0
2014-11-14 15:25:00,171.23,171.25,171.18,171.22,9500.0,147.3087,147.3259,147.2657,147.3001,9500.0
2014-11-14 15:30:00,171.25,171.39,171.25,171.39,6500.0,147.3259,147.4463,147.3259,147.4463,6500.0
2014-11-14 15:35:00,171.39,171.39,171.33,171.37,8400.0,147.4463,147.4463,147.3947,147.4291,8400.0
2014-11-14 15:40:00,171.36,171.37,171.3,171.37,6900.0,147.4205,147.4291,147.3689,147.4291,6900.0
2014-11-14 15:45:00,171.42,171.47,171.39,171.46,17900.0,147.4721,147.5151,147.4463,147.5065,17900.0
2014-11-14 15:50:00,171.45,171.51,171.41,171.47,27200.0,147.4979,147.5496,147.4635,147.5151,27200.0
2014-11-14 15:55:00,171.43,171.56,171.39,171.56,41200.0,147.4807,147.5926,147.4463,147.5926,41200.0
2014-11-17 09:30:00,171.26,171.36,171.04,171.11,18000.0,147.3345,147.4205,147.1452,147.2054,18000.0
2014-11-17 09:35:00,171.15,171.28,170.9,170.99,5200.0,147.2398,147.3517,147.0248,147.1022,5200.0
2014-11-17 09:40:00,170.94,171.37,170.89,171.23,7200.0,147.0592,147.4291,147.0162,147.3087,7200.0
2014-11-17 09:45:00,171.19,171.38,171.13,171.24,9500.0,147.2743,147.4377,147.2226,147.3173,9500.0
2014-11-17 09:50:00,171.29,171.53,171.13,171.14,13000.0,147.3603,147.5668,147.2226,147.2312,13000.0
2014-11-17 09:55:00,171.24,171.3,171.04,171.14,12500.0,147.3173,147.3689,147.1452,147.2312,12500.0
2014-11-17 10:00:00,171.23,171.62,171.23,171.45,5300.0,147.3087,147.6442,147.3087,147.4979,5300.0
2014-11-17 10:05:00,171.44,171.45,170.81,170.9,6000.0,147.4893,147.4979,146.9473,147.0248,6000.0
2014-11-17 10:10:00,170.82,171.0,170.76,170.93,8700.0,146.956,147.1108,146.9043,147.0506,8700.0
2014-11-17 10:15:00,170.9,171.22,170.9,171.08,15500.0,147.0248,147.3001,147.0248,147.1796,15500.0
2014-11-17 10:20:00,171.13,171.17,170.93,171.17,12100.0,147.2226,147.2571,147.0506,147.2571,12100.0
2014-11-17 10:25:00,171.22,171.32,171.14,171.26,14200.0,147.3001,147.3861,147.2312,147.3345,14200.0
2014-11-17 10:30:00,171.27,171.3,171.09,171.21,7400.0,147.3431,147.3689,147.1882,147.2915,7400.0
2014-11-17 10:35:00,171.17,171.19,170.99,170.99,5600.0,147.2571,147.2743,147.1022,147.1022,5600.0
2014-11-17 10:40:00,170.99,171.0,170.86,170.88,5800.0,147.1022,147.1108,146.9904,147.0076,5800.0
2014-11-17 10:45:00,170.86,170.89,170.62,170.72,16100.0,146.9904,147.0162,146.7839,146.8699,16100.0
2014-11-17 10:50:00,170.68,170.82,170.63,170.82,7100.0,146.8355,146.956,146.7925,146.956,7100.0
2014-11-17 10:55:00,170.82,171.1,170.82,171.0,3900.0,146.956,147.1968,146.956,147.1108,3900.0
2014-11-17 11:00:00,171.0,171.11,170.9,170.97,4900.0,147.1108,147.2054,147.0248,147.085,4900.0
2014-11-17 11:05:00,170.99,171.17,170.99,171.05,7700.0,147.1022,147.2571,147.1022,147.1538,7700.0
2014-11-17 11:10:00,170.99,171.05,170.87,171.02,7800.0,147.1022,147.1538,146.999,147.128,7800.0
2014-11-17 11:15:00,171.02,171.12,170.97,171.12,7700.0,147.128,147.214,147.085,147.214,7700.0
2014-11-17 11:20:00,171.16,171.18,171.01,171.01,5400.0,147.2485,147.2657,147.1194,147.1194,5400.0
2014-11-17 11:25:00,171.01,171.08,170.94,170.94,6200.0,147.1194,147.1796,147.0592,147.0592,6200.0
2014-11-17 11:30:00,170.9,171.02,170.81,170.94,5200.0,147.0248,147.128,146.9473,147.0592,5200.0
2014-11-17 11:35:00,170.95,171.01,170.8,170.85,2600.0,147.0678,147.1194,146.9387,146.9818,2600.0
2014-11-17 11:40:00,170.88,171.14,170.88,171.07,17900.0,147.0076,147.2312,147.0076,147.171,17900.0
2014-11-17 11:45:00,171.08,171.15,171.05,171.08,4500.0,147.1796,147.2398,147.1538,147.1796,4500.0
2014-11-17 11:50:00,171.06,171.13,170.94,171.13,6200.0,147.1624,147.2226,147.0592,147.2226,6200.0
2014-11-17 11:55:00,171.2,171.25,171.16,171.2,4300.0,147.2829,147.3259,147.2485,147.2829,4300.0
2014-11-17 12:00:00,171.17,171.25,170.98,171.04,10400.0,147.2571,147.3259,147.0936,147.1452,10400.0
2014-11-17 12:05:00,171.03,171.11,170.98,171.01,3400.0,147.1366,147.2054,147.0936,147.1194,3400.0
2014-11-17 12:10:00,171.01,171.12,171.0,171.12,8600.0,147.1194,147.214,147.1108,147.214,8600.0
2014-11-17 12:15:00,171.13,171.14,171.05,171.09,4100.0,147.2226,147.2312,147.1538,147.1882,4100.0
2014-11-17 12:20:00,171.07,171.13,171.0,171.04,4700.0,147.171,147.2226,147.1108,147.1452,4700.0
2014-11-17 12:25:00,171.06,171.23,171.02,171.14,3500.0,147.1624,147.3087,147.128,147.2312,3500.0
2014-11-17 12:30:00,171.15,171.2,171.11,171.2,1900.0,147.2398,147.2829,147.2054,147.2829,1900.0
2014-11-17 12:35:00,171.2,171.35,171.2,171.33,3900.0,147.2829,147.4119,147.2829,147.3947,3900.0
2014-11-17 12:40:00,171.34,171.58,171.34,171.38,6500.0,147.4033,147.6098,147.4033,147.4377,6500.0
2014-11-17 12:45:00,171.39,171.43,171.32,171.32,3000.0,147.4463,147.4807,147.3861,147.3861,3000.0
2014-11-17 12:50:00,171.29,171.38,171.29,171.34,3200.0,147.3603,147.4377,147.3603,147.4033,3200.0
2014-11-17 12:55:00,171.36,171.37,171.17,171.21,4400.0,147.4205,147.4291,147.2571,147.2915,4400.0
2014-11-17 13:00:00,171.21,171.3,171.19,171.22,11600.0,147.2915,147.3689,147.2743,147.3001,11600.0
2014-11-17 13:05:00,171.21,171.27,171.15,171.27,6900.0,147.2915,147.3431,147.2398,147.3431,6900.0
2014-11-17 13:10:00,171.23,171.29,171.2,171.26,8400.0,147.3087,147.3603,147.2829,147.3345,8400.0
2014-11-17 13:15:00,171.26,171.54,171.26,171.52,3200.0,147.3345,147.5754,147.3345,147.5582,3200.0
2014-11-17 13:20:00,171.54,171.54,171.36,171.46,5200.0,147.5754,147.5754,147.4205,147.5065,5200.0
2014-11-17 13:25:00,171.48,171.54,171.43,171.45,3400.0,147.5237,147.5754,147.4807,147.4979,3400.0
2014-11-17 13:30:00,171.43,171.47,171.32,171.32,6800.0,147.4807,147.5151,147.3861,147.3861,6800.0
2014-11-17 13:35:00,171.36,171.38,171.3,171.3,3100.0,147.4205,147.4377,147.3689,147.3689,3100.0
2014-11-17 13:40:00,171.33,171.37,171.3,171.3,3900.0,147.3947,147.4291,147.3689,147.3689,3900.0
2014-11-17 13:45:00,171.29,171.29,171.13,171.13,4600.0,147.3603,147.3603,147.2226,147.2226,4600.0
2014-11-17 13:50:00,171.19,171.32,171.18,171.28,3500.0,147.2743,147.3861,147.2657,147.3517,3500.0
2014-11-17 13:55:00,171.33,171.4,171.24,171.27,6000.0,147.3947,147.4549,147.3173,147.3431,6000.0
2014-11-17 14:00:00,171.27,171.35,171.23,171.35,4100.0,147.3431,147.4119,147.3087,147.4119,4100.0
2014-11-17 14:05:00,171.36,171.38,171.32,171.38,4300.0,147.4205,147.4377,147.3861,147.4377,4300.0
2014-11-17 14:10:00,171.37,171.54,171.37,171.54,7800.0,147.4291,147.5754,147.4291,147.5754,7800.0
2014-11-17 14:15:00,171.52,171.6,171.52,171.6,4700.0,147.5582,147.627,147.5582,147.627,4700.0
2014-11-17 14:20:00,171.6,171.6,171.5,171.53,6100.0,147.627,147.627,147.541,147.5668,6100.0
2014-11-17 14:25:00,171.52,171.57,171.5,171.51,6100.0,147.5582,147.6012,147.541,147.5496,6100.0
2014-11-17 14:30:00,171.5,171.61,171.5,171.59,7400.0,147.541,147.6356,147.541,147.6184,7400.0
2014-11-17 14:35:00,171.58,171.62,171.55,171.6,9200.0,147.6098,147.6442,147.584,147.627,9200.0
2014-11-17 14:40:00,171.6,171.61,171.56,171.57,3100.0,147.627,147.6356,147.5926,147.6012,3100.0
2014-11-17 14:45:00,171.56,171.61,171.51,171.52,6800.0,147.5926,147.6356,147.5496,147.5582,6800.0
2014-11-17 14:50:00,171.51,171.57,171.51,171.55,3300.0,147.5496,147.6012,147.5496,147.584,3300.0
2014-11-17 14:55:00,171.53,171.54,171.42,171.47,8900.0,147.5668,147.5754,147.4721,147.5151,8900.0
2014-11-17 15:00:00,171.43,171.45,171.36,171.44,6500.0,147.4807,147.4979,147.4205,147.4893,6500.0
2014-11-17 15:05:00,171.43,171.62,171.36,171.59,9600.0,147.4807,147.6442,147.4205,147.6184,9600.0
2014-11-17 15:10:00,171.58,171.61,171.5,171.53,8800.0,147.6098,147.6356,147.541,147.5668,8800.0
2014-11-17 15:15:00,171.53,171.55,171.4,171.48,11200.0,147.5668,147.584,147.4549,147.5237,11200.0
2014-11-17 15:20:00,171.43,171.47,171.33,171.38,16200.0,147.4807,147.5151,147.3947,147.4377,16200.0
2014-11-17 15:25:00,171.38,171.47,171.38,171.42,5400.0,147.4377,147.5151,147.4377,147.4721,5400.0
2014-11-17 15:30:00,171.43,171.49,171.38,171.42,7600.0,147.4807,147.5324,147.4377,147.4721,7600.0
2014-11-17 15:35:00,171.42,171.49,171.4,171.47,11100.0,147.4721,147.5324,147.4549,147.5151,11100.0
2014-11-17 15:40:00,171.48,171.5,171.38,171.4,13200.0,147.5237,147.541,147.4377,147.4549,13200.0
2014-11-17 15:45:00,171.38,171.44,171.26,171.27,15900.0,147.4377,147.4893,147.3345,147.3431,15900.0
2014-11-17 15:50:00,171.27,171.36,171.21,171.23,21800.0,147.3431,147.4205,147.2915,147.3087,21800.0
2014-11-17 15:55:00,171.24,171.41,171.24,171.32,29700.0,147.3173,147.4635,147.3173,147.3861,29700.0
2014-11-18 09:30:00,171.29,171.9,171.19,171.9,26300.0,147.3603,147.8851,147.2743,147.8851,26300.0
2014-11-18 09:35:00,171.85,172.19,171.7,171.75,9800.0,147.8421,148.1346,147.713,147.756,9800.0
2014-11-18 09:40:00,171.83,172.08,171.79,171.8,8100.0,147.8249,148.0399,147.7904,147.799,8100.0
2014-11-18 09:45:00,171.75,172.1,171.75,172.06,4700.0,147.756,148.0571,147.756,148.0227,4700.0
2014-11-18 09:50:00,172.06,172.49,172.06,172.37,9700.0,148.0227,148.3926,148.0227,148.2894,9700.0
2014-11-18 09:55:00,172.41,172.41,172.12,172.12,22500.0,148.3238,148.3238,148.0743,148.0743,22500.0
2014-11-18 10:00:00,172.09,172.2,172.06,172.2,5900.0,148.0485,148.1432,148.0227,148.1432,5900.0
2014-11-18 10:05:00,172.14,172.56,172.14,172.55,9800.0,148.0915,148.4529,148.0915,148.4443,9800.0
2014-11-18 10:10:00,172.49,172.7,172.46,172.63,7300.0,148.3926,148.5733,148.3668,148.5131,7300.0
2014-11-18 10:15:00,172.61,172.68,172.48,172.63,12100.0,148.4959,148.5561,148.384,148.5131,12100.0
2014-11-18 10:20:00,172.63,172.81,172.57,172.6,10400.0,148.5131,148.6679,148.4615,148.4873,10400.0
2014-11-18 10:25:00,172.59,172.6,172.35,172.36,5300.0,148.4787,148.4873,148.2722,148.2808,5300.0
2014-11-18 10:30:00,172.38,172.47,172.35,172.44,9100.0,148.298,148.3754,148.2722,148.3496,9100.0
2014-11-18 10:35:00,172.38,172.41,172.25,172.28,15000.0,148.298,148.3238,148.1862,148.212,15000.0
2014-11-18 10:40:00,172.32,172.41,172.24,172.32,8300.0,148.2464,148.3238,148.1776,148.2464,8300.0
2014-11-18 10:45:00,172.29,172.31,172.15,172.24,7400.0,148.2206,148.2378,148.1001,148.1776,7400.0
2014-11-18 10:50:00,172.25,172.25,172.03,172.06,6500.0,148.1862,148.1862,147.9969,148.0227,6500.0
2014-11-18 10:55:00,172.06,172.2,172.02,172.11,5300.0,148.0227,148.1432,147.9883,148.0657,5300.0
2014-11-18 11:00:00,172.13,172.16,172.0,172.04,3300.0,148.0829,148.1087,147.9711,148.0055,3300.0
2014-11-18 11:05:00,172.04,172.24,172.04,172.21,6400.0,148.0055,148.1776,148.0055,148.1518,6400.0
2014-11-18 11:10:00,172.2,172.22,172.17,172.21,4200.0,148.1432,148.1604,148.1174,148.1518,4200.0
2014-11-18 11:15:00,172.22,172.32,172.19,172.19,3800.0,148.1604,148.2464,148.1346,148.1346,3800.0
2014-11-18 11:20:00,172.22,172.27,172.19,172.2,6300.0,148.1604,148.2034,148.1346,148.1432,6300.0
2014-11-18 11:25:00,172.2,172.25,171.95,171.98,16800.0,148.1432,148.1862,147.9281,147.9539,16800.0
2014-11-18 11:30:00,172.0,172.3,171.99,172.3,5700.0,147.9711,148.2292,147.9625,148.2292,5700.0
2014-11-18 11:35:00,172.31,172.46,172.31,172.44,10700.0,148.2378,148.3668,148.2378,148.3496,10700.0
2014-11-18 11:40:00,172.43,172.46,172.42,172.44,5500.0,148.341,148.3668,148.3324,148.3496,5500.0
2014-11-18 11:45:00,172.46,172.46,172.38,172.4,3300.0,148.3668,148.3668,148.298,148.3152,3300.0
2014-11-18 11:50:00,172.45,172.68,172.41,172.65,17600.0,148.3582,148.5561,148.3238,148.5303,17600.0
2014-11-18 11:55:00,172.65,172.69,172.55,172.55,11100.0,148.5303,148.5647,148.4443,148.4443,11100.0
2014-11-18 12:00:00,172.58,172.58,172.29,172.29,3600.0,148.4701,148.4701,148.2206,148.2206,3600.0
2014-11-18 12:05:00,172.36,172.4,172.3,172.39,4200.0,148.2808,148.3152,148.2292,148.3066,4200.0
2014-11-18 12:10:00,172.48,172.48,172.37,172.38,2500.0,148.384,148.384,148.2894,148.298,2500.0
2014-11-18 12:15:00,172.41,172.43,172.4,172.43,3800.0,148.3238,148.341,148.3152,148.341,3800.0
2014-11-18 12:20:00,172.42,172.42,172.31,172.33,4100.0,148.3324,148.3324,148.2378,148.255,4100.0
2014-11-18 12:25:00,172.31,172.38,172.3,172.33,4000.0,148.2378,148.298,148.2292,148.255,4000.0
2014-11-18 12:30:00,172.34,172.39,172.33,172.36,3600.0,148.2636,148.3066,148.255,148.2808,3600.0
2014-11-18 12:35:00,172.34,172.38,172.29,172.36,4200.0,148.2636,148.298,148.2206,148.2808,4200.0
2014-11-18 12:40:00,172.34,172.45,172.34,172.41,4700.0,148.2636,148.3582,148.2636,148.3238,4700.0
2014-11-18 12:45:00,172.42,172.5,172.4,172.44,3900.0,148.3324,148.4013,148.3152,148.3496,3900.0
2014-11-18 12:50:00,172.45,172.5,172.38,172.46,2100.0,148.3582,148.4013,148.298,148.3668,2100.0
2014-11-18 12:55:00,172.5,172.53,172.42,172.45,5800.0,148.4013,148.4271,148.3324,148.3582,5800.0
2014-11-18 13:00:00,172.45,172.47,172.37,172.38,4100.0,148.3582,148.3754,148.2894,148.298,4100.0
2014-11-18 13:05:00,172.43,172.46,172.38,172.43,4600.0,148.341,148.3668,148.298,148.341,4600.0
2014-11-18 13:10:00,172.45,172.5,172.33,172.34,17000.0,148.3582,148.4013,148.255,148.2636,17000.0
2014-11-18 13:15:00,172.34,172.37,172.29,172.35,3700.0,148.2636,148.2894,148.2206,148.2722,3700.0
2014-11-18 13:20:00,172.33,172.45,172.31,172.31,3800.0,148.255,148.3582,148.2378,148.2378,3800.0
2014-11-18 13:25:00,172.37,172.43,172.32,172.32,4700.0,148.2894,148.341,148.2464,148.2464,4700.0
2014-11-18 13:30:00,172.36,172.54,172.36,172.46,12200.0,148.2808,148.4357,148.2808,148.3668,12200.0
2014-11-18 13:35:00,172.45,172.47,172.34,172.36,4000.0,148.3582,148.3754,148.2636,148.2808,4000.0
2014-11-18 13:40:00,172.37,172.45,172.36,172.36,2300.0,148.2894,148.3582,148.2808,148.2808,2300.0
2014-11-18 13:45:00,172.36,172.49,172.36,172.45,5100.0,148.2808,148.3926,148.2808,148.3582,5100.0
2014-11-18 13:50:00,172.41,172.47,172.39,172.42,9900.0,148.3238,148.3754,148.3066,148.3324,9900.0
2014-11-18 13:55:00,172.39,172.45,172.36,172.41,9300.0,148.3066,148.3582,148.2808,148.3238,9300.0
2014-11-18 14:00:00,172.43,172.5,172.34,172.4,27400.0,148.341,148.4013,148.2636,148.3152,27400.0
2014-11-18 14:05:00,172.39,172.48,172.38,172.42,10900.0,148.3066,148.384,148.298,148.3324,10900.0
2014-11-18 14:10:00,172.42,172.45,172.34,172.4,18900.0,148.3324,148.3582,148.2636,148.3152,18900.0
2014-11-18 14:15:00,172.34,172.46,172.34,172.35,9900.0,148.2636,148.3668,148.2636,148.2722,9900.0
2014-11-18 14:20:00,172.37,172.46,172.33,172.33,10800.0,148.2894,148.3668,148.255,148.255,10800.0
2014-11-18 14:25:00,172.3,172.34,172.27,172.29,4700.0,148.2292,148.2636,148.2034,148.2206,4700.0
2014-11-18 14:30:00,172.3,172.36,172.27,172.36,6200.0,148.2292,148.2808,148.2034,148.2808,6200.0
2014-11-18 14:35:00,172.34,172.44,172.3,172.39,5600.0,148.2636,148.3496,148.2292,148.3066,5600.0
2014-11-18 14:40:00,172.35,172.47,172.32,172.4,64900.0,148.2722,148.3754,148.2464,148.3152,64900.0
2014-11-18 14:45:00,172.39,172.43,172.33,172.41,17200.0,148.3066,148.341,148.255,148.3238,17200.0
2014-11-18 14:50:00,172.41,172.43,172.32,172.35,7400.0,148.3238,148.341,148.2464,148.2722,7400.0
2014-11-18 14:55:00,172.34,172.38,172.33,172.34,3100.0,148.2636,148.298,148.255,148.2636,3100.0
2014-11-18 15:00:00,172.34,172.34,172.26,172.32,4800.0,148.2636,148.2636,148.1948,148.2464,4800.0
2014-11-18 15:05:00,172.33,172.41,172.33,172.37,14900.0,148.255,148.3238,148.255,148.2894,14900.0
2014-11-18 15:10:00,172.37,172.37,172.3,172.36,8300.0,148.2894,148.2894,148.2292,148.2808,8300.0
2014-11-18 15:15:00,172.36,172.36,172.3,172.3,6700.0,148.2808,148.2808,148.2292,148.2292,6700.0
2014-11-18 15:20:00,172.33,172.33,172.17,172.17,8500.0,148.255,148.255,148.1174,148.1174,8500.0
2014-11-18 15:25:00,172.16,172.26,172.16,172.23,9300.0,148.1087,148.1948,148.1087,148.169,9300.0
2014-11-18 15:30:00,172.24,172.29,172.17,172.23,8800.0,148.1776,148.2206,148.1174,148.169,8800.0
2014-11-18 15:35:00,172.24,172.3,172.21,172.28,9500.0,148.1776,148.2292,148.1518,148.212,9500.0
2014-11-18 15:40:00,172.29,172.31,172.21,172.29,15100.0,148.2206,148.2378,148.1518,148.2206,15100.0
2014-11-18 15:45:00,172.26,172.26,172.12,172.15,18300.0,148.1948,148.1948,148.0743,148.1001,18300.0
2014-11-18 15:50:00,172.15,172.16,172.02,172.08,18200.0,148.1001,148.1087,147.9883,148.0399,18200.0
2014-11-18 15:55:00,172.08,172.12,171.99,172.06,31300.0,148.0399,148.0743,147.9625,148.0227,31300.0
2014-11-19 09:30:00,172.0,172.0,171.05,171.14,30800.0,147.9711,147.9711,147.1538,147.2312,30800.0
2014-11-19 09:35:00,171.18,171.39,170.39,171.24,22600.0,147.2657,147.4463,146.586,147.3173,22600.0
2014-11-19 09:40:00,171.38,171.72,171.37,171.68,5200.0,147.4377,147.7302,147.4291,147.6958,5200.0
2014-11-19 09:45:00,171.56,171.64,171.07,171.21,18600.0,147.5926,147.6614,147.171,147.2915,18600.0
2014-11-19 09:50:00,171.05,171.05,170.61,170.74,5500.0,147.1538,147.1538,146.7753,146.8871,5500.0
2014-11-19 09:55:00,170.61,170.67,170.28,170.67,7900.0,146.7753,146.8269,146.4914,146.8269,7900.0
2014-11-19 10:00:00,170.8,170.85,170.35,170.35,12200.0,146.9387,146.9818,146.5516,146.5516,12200.0
2014-11-19 10:05:00,170.42,170.54,170.35,170.44,12400.0,146.6118,146.7151,146.5516,146.629,12400.0
2014-11-19 10:10:00,170.37,170.55,170.37,170.55,14000.0,146.5688,146.7237,146.5688,146.7237,14000.0
2014-11-19 10:15:00,170.43,170.65,170.42,170.6,3700.0,146.6204,146.8097,146.6118,146.7667,3700.0
2014-11-19 10:20:00,170.63,170.63,170.51,170.52,5300.0,146.7925,146.7925,146.6893,146.6979,5300.0
2014-11-19 10:25:00,170.5,170.56,170.4,170.4,8400.0,146.6807,146.7323,146.5946,146.5946,8400.0
2014-11-19 10:30:00,170.4,170.5,170.39,170.39,12000.0,146.5946,146.6807,146.586,146.586,12000.0
2014-11-19 10:35:00,170.41,170.51,170.39,170.42,4900.0,146.6032,146.6893,146.586,146.6118,4900.0
2014-11-19 10:40:00,170.44,170.48,170.39,170.42,15500.0,146.629,146.6635,146.586,146.6118,15500.0
2014-11-19 10:45:00,170.44,170.48,170.38,170.38,7900.0,146.629,146.6635,146.5774,146.5774,7900.0
2014-11-19 10:50:00,170.38,170.57,170.37,170.55,22000.0,146.5774,146.7409,146.5688,146.7237,22000.0
2014-11-19 10:55:00,170.59,170.67,170.46,170.5,7800.0,146.7581,146.8269,146.6462,146.6807,7800.0
2014-11-19 11:00:00,170.48,170.5,170.42,170.44,3900.0,146.6635,146.6807,146.6118,146.629,3900.0
2014-11-19 11:05:00,170.44,170.64,170.42,170.62,6600.0,146.629,146.8011,146.6118,146.7839,6600.0
2014-11-19 11:10:00,170.65,170.65,170.59,170.61,7800.0,146.8097,146.8097,146.7581,146.7753,7800.0
2014-11-19 11:15:00,170.63,170.81,170.61,170.8,14500.0,146.7925,146.9473,146.7753,146.9387,14500.0
2014-11-19 11:20:00,170.79,171.12,170.79,171.12,10500.0,146.9301,147.214,146.9301,147.214,10500.0
2014-11-19 11:25:00,171.13,171.2,170.9,170.94,15800.0,147.2226,147.2829,147.0248,147.0592,15800.0
2014-11-19 11:30:00,170.94,171.2,170.94,171.19,3900.0,147.0592,147.2829,147.0592,147.2743,3900.0
2014-11-19 11:35:00,171.2,171.29,171.16,171.2,10900.0,147.2829,147.3603,147.2485,147.2829,10900.0
2014-11-19 11:40:00,171.26,171.3,171.08,171.08,5500.0,147.3345,147.3689,147.1796,147.1796,5500.0
2014-11-19 11:45:00,171.12,171.12,170.96,171.06,14400.0,147.214,147.214,147.0764,147.1624,14400.0
2014-11-19 11:50:00,171.08,171.19,171.0,171.15,5700.0,147.1796,147.2743,147.1108,147.2398,5700.0
2014-11-19 11:55:00,171.2,171.2,171.08,171.12,7100.0,147.2829,147.2829,147.1796,147.214,7100.0
2014-11-19 12:00:00,171.14,171.27,171.14,171.25,4700.0,147.2312,147.3431,147.2312,147.3259,4700.0
2014-11-19 12:05:00,171.25,171.41,171.17,171.41,6200.0,147.3259,147.4635,147.2571,147.4635,6200.0
2014-11-19 12:10:00,171.41,171.45,171.36,171.36,11000.0,147.4635,147.4979,147.4205,147.4205,11000.0
2014-11-19 12:15:00,171.39,171.59,171.39,171.59,7100.0,147.4463,147.6184,147.4463,147.6184,7100.0
2014-11-19 12:20:00,171.63,171.63,171.5,171.55,9600.0,147.6528,147.6528,147.541,147.584,9600.0
2014-11-19 12:25:00,171.52,171.54,171.41,171.43,12900.0,147.5582,147.5754,147.4635,147.4807,12900.0
2014-11-19 12:30:00,171.42,171.42,171.17,171.22,15600.0,147.4721,147.4721,147.2571,147.3001,15600.0
2014-11-19 12:35:00,171.24,171.25,171.16,171.17,2900.0,147.3173,147.3259,147.2485,147.2571,2900.0
2014-11-19 12:40:00,171.14,171.22,171.14,171.17,2400.0,147.2312,147.3001,147.2312,147.2571,2400.0
2014-11-19 12:45:00,171.17,171.18,171.09,171.17,2300.0,147.2571,147.2657,147.1882,147.2571,2300.0
2014-11-19 12:50:00,171.14,171.18,171.07,171.15,2600.0,147.2312,147.2657,147.171,147.2398,2600.0
2014-11-19 12:55:00,171.1,171.24,171.07,171.24,3500.0,147.1968,147.3173,147.171,147.3173,3500.0
2014-11-19 13:00:00,171.25,171.25,171.18,171.18,2600.0,147.3259,147.3259,147.2657,147.2657,2600.0
2014-11-19 13:05:00,171.22,171.22,171.13,171.16,2500.0,147.3001,147.3001,147.2226,147.2485,2500.0
2014-11-19 13:10:00,171.14,171.2,171.08,171.16,3500.0,147.2312,147.2829,147.1796,147.2485,3500.0
2014-11-19 13:15:00,171.2,171.24,171.11,171.15,3000.0,147.2829,147.3173,147.2054,147.2398,3000.0
2014-11-19 13:20:00,171.19,171.24,171.18,171.2,3700.0,147.2743,147.3173,147.2657,147.2829,3700.0
2014-11-19 13:25:00,171.22,171.3,171.04,171.04,8900.0,147.3001,147.3689,147.1452,147.1452,8900.0
2014-11-19 13:30:00,171.09,171.17,171.06,171.09,2000.0,147.1882,147.2571,147.1624,147.1882,2000.0
2014-11-19 13:35:00,171.07,171.2,171.07,171.19,2200.0,147.171,147.2829,147.171,147.2743,2200.0
2014-11-19 13:40:00,171.12,171.15,171.08,171.09,2400.0,147.214,147.2398,147.1796,147.1882,2400.0
2014-11-19 13:45:00,171.07,171.1,171.01,171.05,5400.0,147.171,147.1968,147.1194,147.1538,5400.0
2014-11-19 13:50:00,171.03,171.12,171.03,171.11,2100.0,147.1366,147.214,147.1366,147.2054,2100.0
2014-11-19 13:55:00,171.2,171.2,171.0,171.1,4300.0,147.2829,147.2829,147.1108,147.1968,4300.0
2014-11-19 14:00:00,171.1,171.49,171.04,171.48,4600.0,147.1968,147.5324,147.1452,147.5237,4600.0
2014-11-19 14:05:00,171.37,171.57,171.35,171.54,4700.0,147.4291,147.6012,147.4119,147.5754,4700.0
2014-11-19 14:10:00,171.47,171.6,171.43,171.5,5700.0,147.5151,147.627,147.4807,147.541,5700.0
2014-11-19 14:15:00,171.5,171.67,171.5,171.61,2200.0,147.541,147.6872,147.541,147.6356,2200.0
2014-11-19 14:20:00,171.58,171.58,171.1,171.15,3800.0,147.6098,147.6098,147.1968,147.2398,3800.0
2014-11-19 14:25:00,171.23,171.28,171.09,171.09,8100.0,147.3087,147.3517,147.1882,147.1882,8100.0
2014-11-19 14:30:00,171.13,171.32,171.1,171.32,4600.0,147.2226,147.3861,147.1968,147.3861,4600.0
2014-11-19 14:35:00,171.26,171.26,171.03,171.16,3900.0,147.3345,147.3345,147.1366,147.2485,3900.0
2014-11-19 14:40:00,171.17,171.2,170.99,171.01,4000.0,147.2571,147.2829,147.1022,147.1194,4000.0
2014-11-19 14:45:00,171.04,171.12,170.9,170.98,4800.0,147.1452,147.214,147.0248,147.0936,4800.0
2014-11-19 14:50:00,171.01,171.16,171.0,171.08,1500.0,147.1194,147.2485,147.1108,147.1796,1500.0
2014-11-19 14:55:00,171.06,171.2,171.06,171.1,2100.0,147.1624,147.2829,147.1624,147.1968,2100.0
2014-11-19 15:00:00,171.11,171.16,171.0,171.0,5600.0,147.2054,147.2485,147.1108,147.1108,5600.0
2014-11-19 15:05:00,171.07,171.17,171.06,171.12,3400.0,147.171,147.2571,147.1624,147.214,3400.0
2014-11-19 15:10:00,171.17,171.28,171.11,171.11,10500.0,147.2571,147.3517,147.2054,147.2054,10500.0
2014-11-19 15:15:00,171.05,171.39,171.05,171.39,4700.0,147.1538,147.4463,147.1538,147.4463,4700.0
2014-11-19 15:20:00,171.43,171.53,171.37,171.49,15200.0,147.4807,147.5668,147.4291,147.5324,15200.0
2014-11-19 15:25:00,171.51,171.59,171.44,171.46,9000.0,147.5496,147.6184,147.4893,147.5065,9000.0
2014-11-19 15:30:00,171.55,171.6,171.44,171.58,5600.0,147.584,147.627,147.4893,147.6098,5600.0
2014-11-19 15:35:00,171.56,171.62,171.49,171.57,11100.0,147.5926,147.6442,147.5324,147.6012,11100.0
2014-11-19 15:40:00,171.56,171.56,171.33,171.49,10000.0,147.5926,147.5926,147.3947,147.5324,10000.0
2014-11-19 15:45:00,171.49,171.61,171.48,171.55,14100.0,147.5324,147.6356,147.5237,147.584,14100.0
2014-11-19 15:50:00,171.57,171.76,171.57,171.75,17100.0,147.6012,147.7646,147.6012,147.756,17100.0
2014-11-19 15:55:00,171.74,171.79,171.54,171.66,35000.0,147.7474,147.7904,147.5754,147.6786,35000.0
2014-11-20 09:30:00,171.09,171.09,170.44,170.48,24700.0,147.1882,147.1882,146.629,146.6635,24700.0
2014-11-20 09:35:00,170.42,170.85,170.42,170.75,11900.0,146.6118,146.9818,146.6118,146.8957,11900.0
2014-11-20 09:40:00,170.64,171.11,170.55,170.95,4100.0,146.8011,147.2054,146.7237,147.0678,4100.0
2014-11-20 09:45:00,170.96,171.12,170.8,170.98,15800.0,147.0764,147.214,146.9387,147.0936,15800.0
2014-11-20 09:50:00,170.97,170.97,170.79,170.94,8700.0,147.085,147.085,146.9301,147.0592,8700.0
2014-11-20 09:55:00,170.87,171.01,170.87,171.0,2700.0,146.999,147.1194,146.999,147.1108,2700.0
2014-11-20 10:00:00,170.95,171.46,170.95,171.4,5600.0,147.0678,147.5065,147.0678,147.4549,5600.0
2014-11-20 10:05:00,171.5,171.67,171.43,171.61,10500.0,147.541,147.6872,147.4807,147.6356,10500.0
2014-11-20 10:10:00,171.6,171.6,171.28,171.37,3000.0,147.627,147.627,147.3517,147.4291,3000.0
2014-11-20 10:15:00,171.31,171.56,171.18,171.18,5300.0,147.3775,147.5926,147.2657,147.2657,5300.0
2014-11-20 10:20:00,171.21,171.45,171.2,171.45,4300.0,147.2915,147.4979,147.2829,147.4979,4300.0
2014-11-20 10:25:00,171.45,171.49,171.32,171.37,3200.0,147.4979,147.5324,147.3861,147.4291,3200.0
2014-11-20 10:30:00,171.42,171.49,171.35,171.41,3900.0,147.4721,147.5324,147.4119,147.4635,3900.0
2014-11-20 10:35:00,171.43,171.65,171.43,171.6,4800.0,147.4807,147.67,147.4807,147.627,4800.0
2014-11-20 10:40:00,171.56,171.77,171.54,171.77,26000.0,147.5926,147.7732,147.5754,147.7732,26000.0
2014-11-20 10:45:00,171.75,172.33,171.66,172.25,84200.0,147.756,148.255,147.6786,148.1862,84200.0
2014-11-20 10:50:00,172.16,172.22,171.89,172.07,12500.0,148.1087,148.1604,147.8765,148.0313,12500.0
2014-11-20 10:55:00,172.03,172.33,171.98,172.16,12100.0,147.9969,148.255,147.9539,148.1087,12100.0
2014-11-20 11:00:00,172.12,172.12,171.82,171.82,13800.0,148.0743,148.0743,147.8162,147.8162,13800.0
2014-11-20 11:05:00,171.8,171.85,171.67,171.78,8600.0,147.799,147.8421,147.6872,147.7818,8600.0
2014-11-20 11:10:00,171.75,171.85,171.7,171.84,18500.0,147.756,147.8421,147.713,147.8335,18500.0
2014-11-20 11:15:00,171.89,172.04,171.87,171.88,9000.0,147.8765,148.0055,147.8593,147.8679,9000.0
2014-11-20 11:20:00,171.93,171.96,171.83,171.91,7300.0,147.9109,147.9367,147.8249,147.8937,7300.0
2014-11-20 11:25:00,171.93,171.98,171.85,171.91,3300.0,147.9109,147.9539,147.8421,147.8937,3300.0
2014-11-20 11:30:00,171.98,172.1,171.97,172.05,11300.0,147.9539,148.0571,147.9453,148.0141,11300.0
2014-11-20 11:35:00,172.06,172.08,171.94,171.95,7400.0,148.0227,148.0399,147.9195,147.9281,7400.0
2014-11-20 11:40:00,171.94,172.02,171.88,172.02,10300.0,147.9195,147.9883,147.8679,147.9883,10300.0
2014-11-20 11:45:00,172.01,172.09,171.94,172.03,33000.0,147.9797,148.0485,147.9195,147.9969,33000.0
2014-11-20 11:50:00,172.0,172.06,171.94,172.03,16100.0,147.9711,148.0227,147.9195,147.9969,16100.0
2014-11-20 11:55:00,172.03,172.08,172.0,172.08,8000.0,147.9969,148.0399,147.9711,148.0399,8000.0
2014-11-20 12:00:00,172.1,172.21,172.1,172.18,16800.0,148.0571,148.1518,148.0571,148.126,16800.0
2014-11-20 12:05:00,172.18,172.31,172.17,172.25,5700.0,148.126,148.2378,148.1174,148.1862,5700.0
2014-11-20 12:10:00,172.28,172.47,172.27,172.42,7600.0,148.212,148.3754,148.2034,148.3324,7600.0
2014-11-20 12:15:00,172.45,172.58,172.45,172.54,7600.0,148.3582,148.4701,148.3582,148.4357,7600.0
2014-11-20 12:20:00,172.51,172.55,172.43,172.53,5500.0,148.4099,148.4443,148.341,148.4271,5500.0
2014-11-20 12:25:00,172.52,172.61,172.51,172.58,26300.0,148.4185,148.4959,148.4099,148.4701,26300.0
2014-11-20 12:30:00,172.59,172.62,172.54,172.6,7900.0,148.4787,148.5045,148.4357,148.4873,7900.0
2014-11-20 12:35:00,172.61,172.62,172.51,172.58,2900.0,148.4959,148.5045,148.4099,148.4701,2900.0
2014-11-20 12:40:00,172.5,172.5,172.31,172.34,6100.0,148.4013,148.4013,148.2378,148.2636,6100.0
2014-11-20 12:45:00,172.34,172.45,172.33,172.4,7900.0,148.2636,148.3582,148.255,148.3152,7900.0
2014-11-20 12:50:00,172.4,172.43,172.37,172.41,5100.0,148.3152,148.341,148.2894,148.3238,5100.0
2014-11-20 12:55:00,172.39,172.45,172.33,172.37,4800.0,148.3066,148.3582,148.255,148.2894,4800.0
2014-11-20 13:00:00,172.4,172.48,172.38,172.46,5800.0,148.3152,148.384,148.298,148.3668,5800.0
2014-11-20 13:05:00,172.47,172.47,172.39,172.4,3000.0,148.3754,148.3754,148.3066,148.3152,3000.0
2014-11-20 13:10:00,172.39,172.47,172.33,172.47,8900.0,148.3066,148.3754,148.255,148.3754,8900.0
2014-11-20 13:15:00,172.49,172.52,172.42,172.42,6800.0,148.3926,148.4185,148.3324,148.3324,6800.0
2014-11-20 13:20:00,172.41,172.42,172.36,172.4,4800.0,148.3238,148.3324,148.2808,148.3152,4800.0
2014-11-20 13:25:00,172.42,172.47,172.34,172.47,2600.0,148.3324,148.3754,148.2636,148.3754,2600.0
2014-11-20 13:30:00,172.48,172.53,172.39,172.51,11300.0,148.384,148.4271,148.3066,148.4099,11300.0
2014-11-20 13:35:00,172.51,172.59,172.49,172.5,2100.0,148.4099,148.4787,148.3926,148.4013,2100.0
2014-11-20 13:40:00,172.52,172.52,172.4,172.42,2300.0,148.4185,148.4185,148.3152,148.3324,2300.0
2014-11-20 13:45:00,172.41,172.47,172.41,172.42,600.0,148.3238,148.3754,148.3238,148.3324,600.0
2014-11-20 13:50:00,172.42,172.45,172.34,172.4,11500.0,148.3324,148.3582,148.2636,148.3152,11500.0
2014-11-20 13:55:00,172.4,172.48,172.37,172.48,7900.0,148.3152,148.384,148.2894,148.384,7900.0
2014-11-20 14:00:00,172.45,172.47,172.35,172.4,13900.0,148.3582,148.3754,148.2722,148.3152,13900.0
2014-11-20 14:05:00,172.38,172.51,172.38,172.49,16000.0,148.298,148.4099,148.298,148.3926,16000.0
2014-11-20 14:10:00,172.51,172.56,172.45,172.53,6500.0,148.4099,148.4529,148.3582,148.4271,6500.0
2014-11-20 14:15:00,172.56,172.59,172.45,172.5,4500.0,148.4529,148.4787,148.3582,148.4013,4500.0
2014-11-20 14:20:00,172.5,172.6,172.45,172.59,13300.0,148.4013,148.4873,148.3582,148.4787,13300.0
2014-11-20 14:25:00,172.58,172.59,172.45,172.45,10900.0,148.4701,148.4787,148.3582,148.3582,10900.0
2014-11-20 14:30:00,172.46,172.51,172.42,172.42,3600.0,148.3668,148.4099,148.3324,148.3324,3600.0
2014-11-20 14:35:00,172.41,172.46,172.31,172.4,10600.0,148.3238,148.3668,148.2378,148.3152,10600.0
2014-11-20 14:40:00,172.39,172.45,172.35,172.41,3700.0,148.3066,148.3582,148.2722,148.3238,3700.0
2014-11-20 14:45:00,172.41,172.53,172.4,172.46,12900.0,148.3238,148.4271,148.3152,148.3668,12900.0
2014-11-20 14:50:00,172.45,172.49,172.42,172.47,3600.0,148.3582,148.3926,148.3324,148.3754,3600.0
2014-11-20 14:55:00,172.37,172.48,172.32,172.34,2000.0,148.2894,148.384,148.2464,148.2636,2000.0
2014-11-20 15:00:00,172.31,172.34,172.26,172.32,6700.0,148.2378,148.2636,148.1948,148.2464,6700.0
2014-11-20 15:05:00,172.34,172.36,172.26,172.28,4500.0,148.2636,148.2808,148.1948,148.212,4500.0
2014-11-20 15:10:00,172.26,172.26,172.09,172.09,4900.0,148.1948,148.1948,148.0485,148.0485,4900.0
2014-11-20 15:15:00,172.1,172.13,172.01,172.06,3600.0,148.0571,148.0829,147.9797,148.0227,3600.0
2014-11-20 15:20:00,172.05,172.08,172.0,172.06,9100.0,148.0141,148.0399,147.9711,148.0227,9100.0
2014-11-20 15:25:00,172.09,172.25,172.09,172.24,5100.0,148.0485,148.1862,148.0485,148.1776,5100.0
2014-11-20 15:30:00,172.24,172.33,172.21,172.26,8700.0,148.1776,148.255,148.1518,148.1948,8700.0
2014-11-20 15:35:00,172.23,172.46,172.23,172.4,9500.0,148.169,148.3668,148.169,148.3152,9500.0
2014-11-20 15:40:00,172.45,172.5,172.41,172.47,7400.0,148.3582,148.4013,148.3238,148.3754,7400.0
2014-11-20 15:45:00,172.49,172.54,172.39,172.46,17400.0,148.3926,148.4357,148.3066,148.3668,17400.0
2014-11-20 15:50:00,172.44,172.46,172.28,172.28,10500.0,148.3496,148.3668,148.212,148.212,10500.0
2014-11-20 15:55:00,172.29,172.54,172.29,172.47,45700.0,148.2206,148.4357,148.2206,148.3754,45700.0
2014-11-21 09:30:00,175.53,176.61,174.79,175.47,20600.0,151.008,151.9371,150.3713,150.9563,20600.0
2014-11-21 09:35:00,175.31,175.46,174.5,175.04,152000.0,150.8187,150.9477,150.1218,150.5864,152000.0
2014-11-21 09:40:00,175.0,175.17,174.0,174.06,27400.0,150.552,150.6982,149.6917,149.7433,27400.0
2014-11-21 09:45:00,174.19,174.84,173.86,174.8,107900.0,149.8552,150.4143,149.5713,150.3799,107900.0
2014-11-21 09:50:00,174.76,174.9,174.39,174.39,21600.0,150.3455,150.466,150.0272,150.0272,21600.0
2014-11-21 09:55:00,174.43,174.51,174.2,174.51,23300.0,150.0616,150.1304,149.8638,150.1304,23300.0
2014-11-21 10:00:00,174.51,174.52,174.14,174.19,27300.0,150.1304,150.1391,149.8121,149.8552,27300.0
2014-11-21 10:05:00,174.18,174.4,174.16,174.4,38700.0,149.8465,150.0358,149.8293,150.0358,38700.0
2014-11-21 10:10:00,174.44,174.78,174.36,174.78,11500.0,150.0702,150.3627,150.0014,150.3627,11500.0
2014-11-21 10:15:00,174.76,174.84,174.7,174.73,28800.0,150.3455,150.4143,150.2939,150.3197,28800.0
2014-11-21 10:20:00,174.73,174.96,174.72,174.96,66900.0,150.3197,150.5176,150.3111,150.5176,66900.0
2014-11-21 10:25:00,174.97,175.19,174.97,175.18,24600.0,150.5262,150.7154,150.5262,150.7068,24600.0
2014-11-21 10:30:00,175.16,175.3,175.1,175.13,21300.0,150.6896,150.8101,150.638,150.6638,21300.0
2014-11-21 10:35:00,175.17,175.2,175.06,175.11,17300.0,150.6982,150.7241,150.6036,150.6466,17300.0
2014-11-21 10:40:00,175.07,175.1,174.9,174.95,16100.0,150.6122,150.638,150.466,150.509,16100.0
2014-11-21 10:45:00,174.96,175.01,174.78,174.83,8200.0,150.5176,150.5606,150.3627,150.4057,8200.0
2014-11-21 10:50:00,174.87,175.03,174.82,175.03,13900.0,150.4402,150.5778,150.3971,150.5778,13900.0
2014-11-21 10:55:00,174.99,175.02,174.75,174.8,11500.0,150.5434,150.5692,150.3369,150.3799,11500.0
2014-11-21 11:00:00,174.78,174.81,174.6,174.76,13700.0,150.3627,150.3885,150.2079,150.3455,13700.0
2014-11-21 11:05:00,174.73,174.8,174.69,174.8,20300.0,150.3197,150.3799,150.2853,150.3799,20300.0
2014-11-21 11:10:00,174.8,174.8,174.72,174.78,11800.0,150.3799,150.3799,150.3111,150.3627,11800.0
2014-11-21 11:15:00,174.73,174.76,174.65,174.68,6400.0,150.3197,150.3455,150.2509,150.2767,6400.0
2014-11-21 11:20:00,174.68,174.75,174.63,174.68,8900.0,150.2767,150.3369,150.2337,150.2767,8900.0
2014-11-21 11:25:00,174.71,174.71,174.57,174.61,15600.0,150.3025,150.3025,150.1821,150.2165,15600.0
2014-11-21 11:30:00,174.6,174.76,174.58,174.75,10700.0,150.2079,150.3455,150.1907,150.3369,10700.0
2014-11-21 11:35:00,174.74,174.77,174.68,174.76,5900.0,150.3283,150.3541,150.2767,150.3455,5900.0
2014-11-21 11:40:00,174.75,174.79,174.69,174.69,7800.0,150.3369,150.3713,150.2853,150.2853,7800.0
2014-11-21 11:45:00,174.71,174.77,174.64,174.64,3500.0,150.3025,150.3541,150.2423,150.2423,3500.0
2014-11-21 11:50:00,174.65,174.75,174.65,174.75,8700.0,150.2509,150.3369,150.2509,150.3369,8700.0
2014-11-21 11:55:00,174.75,174.79,174.67,174.69,4900.0,150.3369,150.3713,150.2681,150.2853,4900.0
2014-11-21 12:00:00,174.67,174.79,174.63,174.73,3200.0,150.2681,150.3713,150.2337,150.3197,3200.0
2014-11-21 12:05:00,174.69,174.74,174.65,174.66,2600.0,150.2853,150.3283,150.2509,150.2595,2600.0
2014-11-21 12:10:00,174.69,174.73,174.63,174.69,14400.0,150.2853,150.3197,150.2337,150.2853,14400.0
2014-11-21 12:15:00,174.62,174.63,174.52,174.52,2800.0,150.2251,150.2337,150.1391,150.1391,2800.0
2014-11-21 12:20:00,174.54,174.64,174.52,174.64,12400.0,150.1563,150.2423,150.1391,150.2423,12400.0
2014-11-21 12:25:00,174.6,174.64,174.39,174.41,15900.0,150.2079,150.2423,150.0272,150.0444,15900.0
2014-11-21 12:30:00,174.42,174.48,174.39,174.43,6000.0,150.053,150.1046,150.0272,150.0616,6000.0
2014-11-21 12:35:00,174.43,174.5,174.42,174.44,1900.0,150.0616,150.1218,150.053,150.0702,1900.0
2014-11-21 12:40:00,174.44,174.5,174.39,174.4,4700.0,150.0702,150.1218,150.0272,150.0358,4700.0
2014-11-21 12:45:00,174.41,174.45,174.36,174.4,1200.0,150.0444,150.0788,150.0014,150.0358,1200.0
2014-11-21 12:50:00,174.4,174.42,174.26,174.3,3500.0,150.0358,150.053,149.9154,149.9498,3500.0
2014-11-21 12:55:00,174.23,174.42,174.2,174.36,6100.0,149.8896,150.053,149.8638,150.0014,6100.0
2014-11-21 13:00:00,174.4,174.4,174.16,174.2,5800.0,150.0358,150.0358,149.8293,149.8638,5800.0
2014-11-21 13:05:00,174.18,174.25,174.08,174.2,3800.0,149.8465,149.9068,149.7605,149.8638,3800.0
2014-11-21 13:10:00,174.2,174.29,174.13,174.13,2400.0,149.8638,149.9412,149.8035,149.8035,2400.0
2014-11-21 13:15:00,174.18,174.2,174.1,174.14,1800.0,149.8465,149.8638,149.7777,149.8121,1800.0
2014-11-21 13:20:00,174.11,174.24,174.04,174.24,8000.0,149.7863,149.8982,149.7261,149.8982,8000.0
2014-11-21 13:25:00,174.25,174.28,174.05,174.17,9700.0,149.9068,149.9326,149.7347,149.8379,9700.0
2014-11-21 13:30:00,174.11,174.27,174.08,174.22,5900.0,149.7863,149.924,149.7605,149.881,5900.0
2014-11-21 13:35:00,174.22,174.33,174.19,174.26,6500.0,149.881,149.9756,149.8552,149.9154,6500.0
2014-11-21 13:40:00,174.28,174.46,174.23,174.37,5400.0,149.9326,150.0874,149.8896,150.01,5400.0
2014-11-21 13:45:00,174.42,174.5,174.4,174.49,11000.0,150.053,150.1218,150.0358,150.1132,11000.0
2014-11-21 13:50:00,174.48,174.5,174.44,174.46,46500.0,150.1046,150.1218,150.0702,150.0874,46500.0
2014-11-21 13:55:00,174.45,174.67,174.42,174.57,89700.0,150.0788,150.2681,150.053,150.1821,89700.0
2014-11-21 14:00:00,174.57,174.8,174.57,174.71,18300.0,150.1821,150.3799,150.1821,150.3025,18300.0
2014-11-21 14:05:00,174.7,174.74,174.55,174.6,15100.0,150.2939,150.3283,150.1649,150.2079,15100.0
2014-11-21 14:10:00,174.63,174.68,174.54,174.54,6300.0,150.2337,150.2767,150.1563,150.1563,6300.0
2014-11-21 14:15:00,174.53,174.66,174.49,174.53,26900.0,150.1477,150.2595,150.1132,150.1477,26900.0
2014-11-21 14:20:00,174.51,174.61,174.45,174.45,25300.0,150.1304,150.2165,150.0788,150.0788,25300.0
2014-11-21 14:25:00,174.45,174.57,174.41,174.42,20500.0,150.0788,150.1821,150.0444,150.053,20500.0
2014-11-21 14:30:00,174.4,174.43,174.3,174.41,7300.0,150.0358,150.0616,149.9498,150.0444,7300.0
2014-11-21 14:35:00,174.41,174.49,174.36,174.48,9600.0,150.0444,150.1132,150.0014,150.1046,9600.0
2014-11-21 14:40:00,174.47,174.67,174.43,174.43,32900.0,150.096,150.2681,150.0616,150.0616,32900.0
2014-11-21 14:45:00,174.43,174.65,174.43,174.53,46900.0,150.0616,150.2509,150.0616,150.1477,46900.0
2014-11-21 14:50:00,174.54,174.75,174.48,174.59,43000.0,150.1563,150.3369,150.1046,150.1993,43000.0
2014-11-21 14:55:00,174.59,174.69,174.43,174.61,21900.0,150.1993,150.2853,150.0616,150.2165,21900.0
2014-11-21 15:00:00,174.63,174.75,174.53,174.71,29500.0,150.2337,150.3369,150.1477,150.3025,29500.0
2014-11-21 15:05:00,174.7,174.74,174.62,174.69,4400.0,150.2939,150.3283,150.2251,150.2853,4400.0
2014-11-21 15:10:00,174.68,174.8,174.64,174.75,9400.0,150.2767,150.3799,150.2423,150.3369,9400.0
2014-11-21 15:15:00,174.78,174.81,174.68,174.78,3800.0,150.3627,150.3885,150.2767,150.3627,3800.0
2014-11-21 15:20:00,174.78,174.83,174.68,174.74,41500.0,150.3627,150.4057,150.2767,150.3283,41500.0
2014-11-21 15:25:00,174.76,174.81,174.69,174.74,18700.0,150.3455,150.3885,150.2853,150.3283,18700.0
2014-11-21 15:30:00,174.76,174.91,174.69,174.78,67900.0,150.3455,150.4746,150.2853,150.3627,67900.0
2014-11-21 15:35:00,174.8,174.8,174.7,174.75,22700.0,150.3799,150.3799,150.2939,150.3369,22700.0
2014-11-21 15:40:00,174.76,174.79,174.68,174.75,15200.0,150.3455,150.3713,150.2767,150.3369,15200.0
2014-11-21 15:45:00,174.76,174.76,174.55,174.55,52400.0,150.3455,150.3455,150.1649,150.1649,52400.0
2014-11-21 15:50:00,174.55,174.64,174.42,174.45,17900.0,150.1649,150.2423,150.053,150.0788,17900.0
2014-11-21 15:55:00,174.44,174.56,174.43,174.47,51600.0,150.0702,150.1735,150.0616,150.096,51600.0
2014-11-24 09:30:00,175.34,175.98,175.21,175.75,72900.0,150.8445,151.3951,150.7327,151.1972,72900.0
2014-11-24 09:35:00,175.72,176.45,175.68,175.99,70800.0,151.1714,151.7994,151.137,151.4037,70800.0
2014-11-24 09:40:00,175.99,176.17,175.65,175.98,52200.0,151.4037,151.5585,151.1112,151.3951,52200.0
2014-11-24 09:45:00,175.93,176.04,175.68,175.8,47100.0,151.3521,151.4467,151.137,151.2402,47100.0
2014-11-24 09:50:00,175.76,175.88,175.6,175.72,11000.0,151.2058,151.3091,151.0682,151.1714,11000.0
2014-11-24 09:55:00,175.73,175.93,175.72,175.85,17200.0,151.18,151.3521,151.1714,151.2832,17200.0
2014-11-24 10:00:00,175.85,175.85,175.47,175.56,34900.0,151.2832,151.2832,150.9563,151.0338,34900.0
2014-11-24 10:05:00,175.49,175.71,175.3,175.6,21600.0,150.9735,151.1628,150.8101,151.0682,21600.0
2014-11-24 10:10:00,175.57,175.69,175.57,175.62,9400.0,151.0424,151.1456,151.0424,151.0854,9400.0
2014-11-24 10:15:00,175.6,175.6,175.39,175.5,7000.0,151.0682,151.0682,150.8875,150.9821,7000.0
2014-11-24 10:20:00,175.47,175.5,175.33,175.41,17800.0,150.9563,150.9821,150.8359,150.9047,17800.0
2014-11-24 10:25:00,175.36,175.44,175.33,175.44,13200.0,150.8617,150.9305,150.8359,150.9305,13200.0
2014-11-24 10:30:00,175.45,175.51,175.4,175.49,15300.0,150.9391,150.9907,150.8961,150.9735,15300.0
2014-11-24 10:35:00,175.47,175.51,175.3,175.3,21300.0,150.9563,150.9907,150.8101,150.8101,21300.0
2014-11-24 10:40:00,175.38,175.4,175.29,175.39,5400.0,150.8789,150.8961,150.8015,150.8875,5400.0
2014-11-24 10:45:00,175.4,175.44,175.18,175.18,8300.0,150.8961,150.9305,150.7068,150.7068,8300.0
2014-11-24 10:50:00,175.18,175.42,175.18,175.24,10600.0,150.7068,150.9133,150.7068,150.7585,10600.0
2014-11-24 10:55:00,175.26,175.32,175.18,175.18,8700.0,150.7757,150.8273,150.7068,150.7068,8700.0
2014-11-24 11:00:00,175.21,175.31,175.19,175.26,11900.0,150.7327,150.8187,150.7154,150.7757,11900.0
2014-11-24 11:05:00,175.27,175.34,175.11,175.11,8800.0,150.7843,150.8445,150.6466,150.6466,8800.0
2014-11-24 11:10:00,175.1,175.36,175.09,175.35,20500.0,150.638,150.8617,150.6294,150.8531,20500.0
2014-11-24 11:15:00,175.3,175.31,175.2,175.23,6400.0,150.8101,150.8187,150.7241,150.7499,6400.0
2014-11-24 11:20:00,175.23,175.31,175.17,175.23,10800.0,150.7499,150.8187,150.6982,150.7499,10800.0
2014-11-24 11:25:00,175.23,175.26,175.16,175.2,12600.0,150.7499,150.7757,150.6896,150.7241,12600.0
2014-11-24 11:30:00,175.21,175.32,175.19,175.27,22500.0,150.7327,150.8273,150.7154,150.7843,22500.0
2014-11-24 11:35:00,175.27,175.45,175.24,175.41,8600.0,150.7843,150.9391,150.7585,150.9047,8600.0
2014-11-24 11:40:00,175.41,175.44,175.3,175.35,18800.0,150.9047,150.9305,150.8101,150.8531,18800.0
2014-11-24 11:45:00,175.37,175.42,175.33,175.39,4800.0,150.8703,150.9133,150.8359,150.8875,4800.0
2014-11-24 11:50:00,175.36,175.41,175.29,175.34,16200.0,150.8617,150.9047,150.8015,150.8445,16200.0
2014-11-24 11:55:00,175.35,175.37,175.24,175.27,11600.0,150.8531,150.8703,150.7585,150.7843,11600.0
2014-11-24 12:00:00,175.28,175.45,175.27,175.41,19900.0,150.7929,150.9391,150.7843,150.9047,19900.0
2014-11-24 12:05:00,175.45,175.69,175.38,175.65,28800.0,150.9391,151.1456,150.8789,151.1112,28800.0
2014-11-24 12:10:00,175.64,175.66,175.48,175.51,5000.0,151.1026,151.1198,150.9649,150.9907,5000.0
2014-11-24 12:15:00,175.55,175.57,175.44,175.52,6200.0,151.0252,151.0424,150.9305,150.9993,6200.0
2014-11-24 12:20:00,175.52,175.6,175.5,175.57,3700.0,150.9993,151.0682,150.9821,151.0424,3700.0
2014-11-24 12:25:00,175.59,175.61,175.44,175.49,4500.0,151.0596,151.0768,150.9305,150.9735,4500.0
2014-11-24 12:30:00,175.45,175.47,175.41,175.42,3500.0,150.9391,150.9563,150.9047,150.9133,3500.0
2014-11-24 12:35:00,175.41,175.45,175.4,175.43,1400.0,150.9047,150.9391,150.8961,150.9219,1400.0
2014-11-24 12:40:00,175.45,175.46,175.37,175.37,2900.0,150.9391,150.9477,150.8703,150.8703,2900.0
2014-11-24 12:45:00,175.42,175.45,175.37,175.39,3800.0,150.9133,150.9391,150.8703,150.8875,3800.0
2014-11-24 12:50:00,175.38,175.46,175.32,175.33,2300.0,150.8789,150.9477,150.8273,150.8359,2300.0
2014-11-24 12:55:00,175.32,175.41,175.32,175.41,4100.0,150.8273,150.9047,150.8273,150.9047,4100.0
2014-11-24 13:00:00,175.42,175.44,175.36,175.39,4800.0,150.9133,150.9305,150.8617,150.8875,4800.0
2014-11-24 13:05:00,175.4,175.42,175.36,175.38,3400.0,150.8961,150.9133,150.8617,150.8789,3400.0
2014-11-24 13:10:00,175.37,175.49,175.36,175.43,7700.0,150.8703,150.9735,150.8617,150.9219,7700.0
2014-11-24 13:15:00,175.5,175.5,175.43,175.45,7200.0,150.9821,150.9821,150.9219,150.9391,7200.0
2014-11-24 13:20:00,175.49,175.5,175.47,175.49,4200.0,150.9735,150.9821,150.9563,150.9735,4200.0
2014-11-24 13:25:00,175.5,175.5,175.46,175.46,5300.0,150.9821,150.9821,150.9477,150.9477,5300.0
2014-11-24 13:30:00,175.48,175.48,175.4,175.45,25000.0,150.9649,150.9649,150.8961,150.9391,25000.0
2014-11-24 13:35:00,175.45,175.46,175.41,175.45,3800.0,150.9391,150.9477,150.9047,150.9391,3800.0
2014-11-24 13:40:00,175.45,175.5,175.45,175.47,4200.0,150.9391,150.9821,150.9391,150.9563,4200.0
2014-11-24 13:45:00,175.46,175.51,175.39,175.42,9400.0,150.9477,150.9907,150.8875,150.9133,9400.0
2014-11-24 13:50:00,175.4,175.43,175.3,175.37,12900.0,150.8961,150.9219,150.8101,150.8703,12900.0
2014-11-24 13:55:00,175.36,175.37,175.29,175.3,3500.0,150.8617,150.8703,150.8015,150.8101,3500.0
2014-11-24 14:00:00,175.31,175.43,175.3,175.43,7300.0,150.8187,150.9219,150.8101,150.9219,7300.0
2014-11-24 14:05:00,175.45,175.52,175.45,175.52,3300.0,150.9391,150.9993,150.9391,150.9993,3300.0
2014-11-24 14:10:00,175.52,175.55,175.49,175.53,6300.0,150.9993,151.0252,150.9735,151.008,6300.0
2014-11-24 14:15:00,175.55,175.68,175.54,175.67,7000.0,151.0252,151.137,151.0166,151.1284,7000.0
2014-11-24 14:20:00,175.65,175.67,175.58,175.59,16800.0,151.1112,151.1284,151.051,151.0596,16800.0
2014-11-24 14:25:00,175.56,175.65,175.55,175.62,17500.0,151.0338,151.1112,151.0252,151.0854,17500.0
2014-11-24 14:30:00,175.62,175.65,175.59,175.63,16800.0,151.0854,151.1112,151.0596,151.094,16800.0
2014-11-24 14:35:00,175.62,175.68,175.54,175.64,9900.0,151.0854,151.137,151.0166,151.1026,9900.0
2014-11-24 14:40:00,175.65,175.68,175.54,175.65,36800.0,151.1112,151.137,151.0166,151.1112,36800.0
2014-11-24 14:45:00,175.65,175.79,175.55,175.71,74900.0,151.1112,151.2316,151.0252,151.1628,74900.0
2014-11-24 14:50:00,175.7,175.8,175.59,175.61,24700.0,151.1542,151.2402,151.0596,151.0768,24700.0
2014-11-24 14:55:00,175.64,175.68,175.59,175.6,6700.0,151.1026,151.137,151.0596,151.0682,6700.0
2014-11-24 15:00:00,175.63,175.68,175.6,175.68,3800.0,151.094,151.137,151.0682,151.137,3800.0
2014-11-24 15:05:00,175.69,175.7,175.58,175.66,6800.0,151.1456,151.1542,151.051,151.1198,6800.0
2014-11-24 15:10:00,175.64,175.68,175.61,175.61,6100.0,151.1026,151.137,151.0768,151.0768,6100.0
2014-11-24 15:15:00,175.61,175.62,175.5,175.51,6100.0,151.0768,151.0854,150.9821,150.9907,6100.0
2014-11-24 15:20:00,175.52,175.59,175.51,175.55,11300.0,150.9993,151.0596,150.9907,151.0252,11300.0
2014-11-24 15:25:00,175.53,175.59,175.47,175.54,19300.0,151.008,151.0596,150.9563,151.0166,19300.0
2014-11-24 15:30:00,175.54,175.56,175.38,175.41,23300.0,151.0166,151.0338,150.8789,150.9047,23300.0
2014-11-24 15:35:00,175.4,175.47,175.32,175.45,23000.0,150.8961,150.9563,150.8273,150.9391,23000.0
2014-11-24 15:40:00,175.47,175.49,175.39,175.45,41700.0,150.9563,150.9735,150.8875,150.9391,41700.0
2014-11-24 15:45:00,175.48,175.62,175.46,175.59,115500.0,150.9649,151.0854,150.9477,151.0596,115500.0
2014-11-24 15:50:00,175.59,175.6,175.49,175.5,120900.0,151.0596,151.0682,150.9735,150.9821,120900.0
2014-11-24 15:55:00,175.5,175.68,175.39,175.57,90300.0,150.9821,151.137,150.8875,151.0424,90300.0
2014-11-25 09:30:00,175.45,175.89,175.16,175.59,26700.0,150.9391,151.3177,150.6896,151.0596,26700.0
2014-11-25 09:35:00,175.53,175.6,175.0,175.0,17600.0,151.008,151.0682,150.552,150.552,17600.0
2014-11-25 09:40:00,175.08,175.13,174.62,175.0,23800.0,150.6208,150.6638,150.2251,150.552,23800.0
2014-11-25 09:45:00,175.04,175.1,174.78,174.99,22900.0,150.5864,150.638,150.3627,150.5434,22900.0
2014-11-25 09:50:00,174.97,175.06,174.86,175.01,12100.0,150.5262,150.6036,150.4316,150.5606,12100.0
2014-11-25 09:55:00,175.04,175.09,174.82,174.92,37400.0,150.5864,150.6294,150.3971,150.4832,37400.0
2014-11-25 10:00:00,174.93,174.99,174.77,174.79,11100.0,150.4918,150.5434,150.3541,150.3713,11100.0
2014-11-25 10:05:00,174.8,174.98,174.64,174.97,17300.0,150.3799,150.5348,150.2423,150.5262,17300.0
2014-11-25 10:10:00,174.97,175.2,174.94,175.07,13900.0,150.5262,150.7241,150.5004,150.6122,13900.0
2014-11-25 10:15:00,175.05,175.15,174.7,174.76,18100.0,150.595,150.681,150.2939,150.3455,18100.0
2014-11-25 10:20:00,174.75,174.95,174.67,174.79,40500.0,150.3369,150.509,150.2681,150.3713,40500.0
2014-11-25 10:25:00,174.81,174.98,174.77,174.98,5400.0,150.3885,150.5348,150.3541,150.5348,5400.0
2014-11-25 10:30:00,175.0,175.0,174.75,174.75,11300.0,150.552,150.552,150.3369,150.3369,11300.0
2014-11-25 10:35:00,174.72,174.86,174.51,174.56,20000.0,150.3111,150.4316,150.1304,150.1735,20000.0
2014-11-25 10:40:00,174.58,174.69,174.53,174.57,6300.0,150.1907,150.2853,150.1477,150.1821,6300.0
2014-11-25 10:45:00,174.55,174.7,174.55,174.59,5200.0,150.1649,150.2939,150.1649,150.1993,5200.0
2014-11-25 10:50:00,174.64,174.68,174.59,174.64,4100.0,150.2423,150.2767,150.1993,150.2423,4100.0
2014-11-25 10:55:00,174.7,174.75,174.58,174.59,8600.0,150.2939,150.3369,150.1907,150.1993,8600.0
2014-11-25 11:00:00,174.59,174.77,174.56,174.76,10800.0,150.1993,150.3541,150.1735,150.3455,10800.0
2014-11-25 11:05:00,174.72,174.76,174.55,174.58,4500.0,150.3111,150.3455,150.1649,150.1907,4500.0
2014-11-25 11:10:00,174.6,174.6,174.43,174.57,7300.0,150.2079,150.2079,150.0616,150.1821,7300.0
2014-11-25 11:15:00,174.57,174.68,174.4,174.66,9000.0,150.1821,150.2767,150.0358,150.2595,9000.0
2014-11-25 11:20:00,174.65,174.83,174.62,174.8,6000.0,150.2509,150.4057,150.2251,150.3799,6000.0
2014-11-25 11:25:00,174.8,174.97,174.78,174.93,12300.0,150.3799,150.5262,150.3627,150.4918,12300.0
2014-11-25 11:30:00,174.94,175.29,174.93,175.29,21800.0,150.5004,150.8015,150.4918,150.8015,21800.0
2014-11-25 11:35:00,175.27,175.41,175.25,175.36,8600.0,150.7843,150.9047,150.7671,150.8617,8600.0
2014-11-25 11:40:00,175.29,175.38,175.26,175.33,6100.0,150.8015,150.8789,150.7757,150.8359,6100.0
2014-11-25 11:45:00,175.39,175.48,175.38,175.44,7500.0,150.8875,150.9649,150.8789,150.9305,7500.0
2014-11-25 11:50:00,175.4,175.4,175.31,175.36,4000.0,150.8961,150.8961,150.8187,150.8617,4000.0
2014-11-25 11:55:00,175.34,175.49,175.29,175.49,10300.0,150.8445,150.9735,150.8015,150.9735,10300.0
2014-11-25 12:00:00,175.48,175.59,175.27,175.32,33300.0,150.9649,151.0596,150.7843,150.8273,33300.0
2014-11-25 12:05:00,175.3,175.43,175.14,175.3,51300.0,150.8101,150.9219,150.6724,150.8101,51300.0
2014-11-25 12:10:00,175.29,175.33,175.15,175.2,15400.0,150.8015,150.8359,150.681,150.7241,15400.0
2014-11-25 12:15:00,175.15,175.26,175.15,175.25,4900.0,150.681,150.7757,150.681,150.7671,4900.0
2014-11-25 12:20:00,175.2,175.25,175.17,175.22,11200.0,150.7241,150.7671,150.6982,150.7413,11200.0
2014-11-25 12:25:00,175.13,175.3,175.12,175.12,28000.0,150.6638,150.8101,150.6552,150.6552,28000.0
2014-11-25 12:30:00,175.14,175.33,175.12,175.25,17900.0,150.6724,150.8359,150.6552,150.7671,17900.0
2014-11-25 12:35:00,175.23,175.29,175.16,175.22,12300.0,150.7499,150.8015,150.6896,150.7413,12300.0
2014-11-25 12:40:00,175.24,175.35,175.16,175.28,44800.0,150.7585,150.8531,150.6896,150.7929,44800.0
2014-11-25 12:45:00,175.27,175.3,175.2,175.21,29000.0,150.7843,150.8101,150.7241,150.7327,29000.0
2014-11-25 12:50:00,175.21,175.29,175.16,175.22,17100.0,150.7327,150.8015,150.6896,150.7413,17100.0
2014-11-25 12:55:00,175.19,175.21,175.1,175.12,8500.0,150.7154,150.7327,150.638,150.6552,8500.0
2014-11-25 13:00:00,175.14,175.24,175.14,175.18,6400.0,150.6724,150.7585,150.6724,150.7068,6400.0
2014-11-25 13:05:00,175.21,175.27,175.14,175.21,14600.0,150.7327,150.7843,150.6724,150.7327,14600.0
2014-11-25 13:10:00,175.2,175.25,175.18,175.18,9300.0,150.7241,150.7671,150.7068,150.7068,9300.0
2014-11-25 13:15:00,175.18,175.24,175.17,175.19,13100.0,150.7068,150.7585,150.6982,150.7154,13100.0
2014-11-25 13:20:00,175.2,175.27,175.18,175.21,23000.0,150.7241,150.7843,150.7068,150.7327,23000.0
2014-11-25 13:25:00,175.23,175.23,175.19,175.21,7900.0,150.7499,150.7499,150.7154,150.7327,7900.0
2014-11-25 13:30:00,175.23,175.24,175.18,175.22,7700.0,150.7499,150.7585,150.7068,150.7413,7700.0
2014-11-25 13:35:00,175.2,175.25,175.19,175.23,8800.0,150.7241,150.7671,150.7154,150.7499,8800.0
2014-11-25 13:40:00,175.22,175.26,175.15,175.21,16900.0,150.7413,150.7757,150.681,150.7327,16900.0
2014-11-25 13:45:00,175.21,175.22,175.14,175.2,3800.0,150.7327,150.7413,150.6724,150.7241,3800.0
2014-11-25 13:50:00,175.22,175.25,175.17,175.21,16700.0,150.7413,150.7671,150.6982,150.7327,16700.0
2014-11-25 13:55:00,175.24,175.42,175.2,175.35,61700.0,150.7585,150.9133,150.7241,150.8531,61700.0
2014-11-25 14:00:00,175.34,175.35,175.26,175.29,11400.0,150.8445,150.8531,150.7757,150.8015,11400.0
2014-11-25 14:05:00,175.32,175.5,175.32,175.41,16600.0,150.8273,150.9821,150.8273,150.9047,16600.0
2014-11-25 14:10:00,175.42,175.5,175.35,175.39,10200.0,150.9133,150.9821,150.8531,150.8875,10200.0
2014-11-25 14:15:00,175.41,175.46,175.35,175.37,10000.0,150.9047,150.9477,150.8531,150.8703,10000.0
2014-11-25 14:20:00,175.37,175.45,175.37,175.41,14000.0,150.8703,150.9391,150.8703,150.9047,14000.0
2014-11-25 14:25:00,175.43,175.43,175.37,175.39,8900.0,150.9219,150.9219,150.8703,150.8875,8900.0
2014-11-25 14:30:00,175.41,175.43,175.34,175.41,5500.0,150.9047,150.9219,150.8445,150.9047,5500.0
2014-11-25 14:35:00,175.4,175.4,175.33,175.38,5600.0,150.8961,150.8961,150.8359,150.8789,5600.0
2014-11-25 14:40:00,175.36,175.4,175.36,175.36,3300.0,150.8617,150.8961,150.8617,150.8617,3300.0
2014-11-25 14:45:00,175.34,175.37,175.28,175.29,10700.0,150.8445,150.8703,150.7929,150.8015,10700.0
2014-11-25 14:50:00,175.27,175.31,175.22,175.25,3600.0,150.7843,150.8187,150.7413,150.7671,3600.0
2014-11-25 14:55:00,175.25,175.3,175.13,175.3,14900.0,150.7671,150.8101,150.6638,150.8101,14900.0
2014-11-25 15:00:00,175.3,175.3,175.16,175.21,16500.0,150.8101,150.8101,150.6896,150.7327,16500.0
2014-11-25 15:05:00,175.21,175.3,175.14,175.16,14200.0,150.7327,150.8101,150.6724,150.6896,14200.0
2014-11-25 15:10:00,175.14,175.3,175.14,175.28,8800.0,150.6724,150.8101,150.6724,150.7929,8800.0
2014-11-25 15:15:00,175.27,175.3,175.23,175.3,15600.0,150.7843,150.8101,150.7499,150.8101,15600.0
2014-11-25 15:20:00,175.3,175.3,175.26,175.3,12700.0,150.8101,150.8101,150.7757,150.8101,12700.0
2014-11-25 15:25:00,175.3,175.31,175.25,175.3,14300.0,150.8101,150.8187,150.7671,150.8101,14300.0
2014-11-25 15:30:00,175.3,175.31,175.24,175.3,16200.0,150.8101,150.8187,150.7585,150.8101,16200.0
2014-11-25 15:35:00,175.29,175.32,175.19,175.19,22000.0,150.8015,150.8273,150.7154,150.7154,22000.0
2014-11-25 15:40:00,175.19,175.23,175.14,175.17,10700.0,150.7154,150.7499,150.6724,150.6982,10700.0
2014-11-25 15:45:00,175.19,175.26,175.12,175.12,21400.0,150.7154,150.7757,150.6552,150.6552,21400.0
2014-11-25 15:50:00,175.12,175.16,175.01,175.02,27600.0,150.6552,150.6896,150.5606,150.5692,27600.0
2014-11-25 15:55:00,175.02,175.09,174.74,174.96,106100.0,150.5692,150.6294,150.3283,150.5176,106100.0
2014-11-26 09:30:00,175.25,175.49,174.95,174.95,25500.0,150.7671,150.9735,150.509,150.509,25500.0
2014-11-26 09:35:00,174.97,175.15,174.86,175.1,5700.0,150.5262,150.681,150.4316,150.638,5700.0
2014-11-26 09:40:00,175.07,175.1,174.8,174.81,6800.0,150.6122,150.638,150.3799,150.3885,6800.0
2014-11-26 09:45:00,174.91,175.07,174.79,174.84,10300.0,150.4746,150.6122,150.3713,150.4143,10300.0
2014-11-26 09:50:00,174.76,175.09,174.76,175.09,10100.0,150.3455,150.6294,150.3455,150.6294,10100.0
2014-11-26 09:55:00,175.12,175.25,175.11,175.2,2300.0,150.6552,150.7671,150.6466,150.7241,2300.0
2014-11-26 10:00:00,175.15,175.2,174.87,174.87,7100.0,150.681,150.7241,150.4402,150.4402,7100.0
2014-11-26 10:05:00,174.86,175.19,174.78,175.16,3500.0,150.4316,150.7154,150.3627,150.6896,3500.0
2014-11-26 10:10:00,175.18,175.25,175.02,175.25,12000.0,150.7068,150.7671,150.5692,150.7671,12000.0
2014-11-26 10:15:00,175.22,175.22,175.09,175.1,3900.0,150.7413,150.7413,150.6294,150.638,3900.0
2014-11-26 10:20:00,175.1,175.1,174.94,175.01,2300.0,150.638,150.638,150.5004,150.5606,2300.0
2014-11-26 10:25:00,175.03,175.03,174.81,174.86,2400.0,150.5778,150.5778,150.3885,150.4316,2400.0
2014-11-26 10:30:00,174.87,174.94,174.78,174.78,2100.0,150.4402,150.5004,150.3627,150.3627,2100.0
2014-11-26 10:35:00,174.78,174.79,174.53,174.55,9500.0,150.3627,150.3713,150.1477,150.1649,9500.0
2014-11-26 10:40:00,174.52,174.76,174.52,174.69,7200.0,150.1391,150.3455,150.1391,150.2853,7200.0
2014-11-26 10:45:00,174.72,174.74,174.67,174.67,2300.0,150.3111,150.3283,150.2681,150.2681,2300.0
2014-11-26 10:50:00,174.67,174.7,174.61,174.66,5500.0,150.2681,150.2939,150.2165,150.2595,5500.0
2014-11-26 10:55:00,174.65,174.73,174.64,174.73,2600.0,150.2509,150.3197,150.2423,150.3197,2600.0
2014-11-26 11:00:00,174.73,174.86,174.68,174.86,2700.0,150.3197,150.4316,150.2767,150.4316,2700.0
2014-11-26 11:05:00,174.85,174.85,174.75,174.81,3300.0,150.4229,150.4229,150.3369,150.3885,3300.0
2014-11-26 11:10:00,174.76,174.82,174.74,174.8,5300.0,150.3455,150.3971,150.3283,150.3799,5300.0
2014-11-26 11:15:00,174.75,174.81,174.69,174.7,3900.0,150.3369,150.3885,150.2853,150.2939,3900.0
2014-11-26 11:20:00,174.7,174.82,174.66,174.82,4000.0,150.2939,150.3971,150.2595,150.3971,4000.0
2014-11-26 11:25:00,174.79,174.86,174.76,174.83,3100.0,150.3713,150.4316,150.3455,150.4057,3100.0
2014-11-26 11:30:00,174.85,174.94,174.83,174.87,14300.0,150.4229,150.5004,150.4057,150.4402,14300.0
2014-11-26 11:35:00,174.86,174.94,174.82,174.94,9200.0,150.4316,150.5004,150.3971,150.5004,9200.0
2014-11-26 11:40:00,174.92,175.0,174.91,174.95,4300.0,150.4832,150.552,150.4746,150.509,4300.0
2014-11-26 11:45:00,174.92,174.98,174.92,174.95,2700.0,150.4832,150.5348,150.4832,150.509,2700.0
2014-11-26 11:50:00,174.97,174.99,174.9,174.98,4000.0,150.5262,150.5434,150.466,150.5348,4000.0
2014-11-26 11:55:00,174.97,175.06,174.97,175.06,5200.0,150.5262,150.6036,150.5262,150.6036,5200.0
2014-11-26 12:00:00,175.04,175.08,175.01,175.03,2200.0,150.5864,150.6208,150.5606,150.5778,2200.0
2014-11-26 12:05:00,175.06,175.07,174.97,175.03,10800.0,150.6036,150.6122,150.5262,150.5778,10800.0
2014-11-26 12:10:00,175.04,175.04,174.96,175.02,6100.0,150.5864,150.5864,150.5176,150.5692,6100.0
2014-11-26 12:15:00,175.03,175.07,174.98,175.02,4200.0,150.5778,150.6122,150.5348,150.5692,4200.0
2014-11-26 12:20:00,175.0,175.06,174.99,175.01,3600.0,150.552,150.6036,150.5434,150.5606,3600.0
2014-11-26 12:25:00,175.01,175.01,174.9,174.9,3000.0,150.5606,150.5606,150.466,150.466,3000.0
2014-11-26 12:30:00,174.87,174.98,174.85,174.96,4600.0,150.4402,150.5348,150.4229,150.5176,4600.0
2014-11-26 12:35:00,174.95,175.03,174.93,175.01,8200.0,150.509,150.5778,150.4918,150.5606,8200.0
2014-11-26 12:40:00,175.01,175.15,175.01,175.14,9000.0,150.5606,150.681,150.5606,150.6724,9000.0
2014-11-26 12:45:00,175.12,175.12,175.0,175.07,5500.0,150.6552,150.6552,150.552,150.6122,5500.0
2014-11-26 12:50:00,175.05,175.11,175.0,175.11,2800.0,150.595,150.6466,150.552,150.6466,2800.0
2014-11-26 12:55:00,175.07,175.08,175.02,175.05,3300.0,150.6122,150.6208,150.5692,150.595,3300.0
2014-11-26 13:00:00,175.03,175.15,175.03,175.14,6400.0,150.5778,150.681,150.5778,150.6724,6400.0
2014-11-26 13:05:00,175.13,175.13,175.1,175.11,2700.0,150.6638,150.6638,150.638,150.6466,2700.0
2014-11-26 13:10:00,175.09,175.13,175.06,175.13,3300.0,150.6294,150.6638,150.6036,150.6638,3300.0
2014-11-26 13:15:00,175.12,175.18,175.06,175.09,11800.0,150.6552,150.7068,150.6036,150.6294,11800.0
2014-11-26 13:20:00,175.09,175.17,175.04,175.04,6000.0,150.6294,150.6982,150.5864,150.5864,6000.0
2014-11-26 13:25:00,175.07,175.07,174.98,175.0,7200.0,150.6122,150.6122,150.5348,150.552,7200.0
2014-11-26 13:30:00,175.01,175.02,174.92,174.92,2200.0,150.5606,150.5692,150.4832,150.4832,2200.0
2014-11-26 13:35:00,174.91,175.05,174.91,175.03,8200.0,150.4746,150.595,150.4746,150.5778,8200.0
2014-11-26 13:40:00,175.02,175.08,174.96,175.06,9100.0,150.5692,150.6208,150.5176,150.6036,9100.0
2014-11-26 13:45:00,175.07,175.1,175.0,175.1,4800.0,150.6122,150.638,150.552,150.638,4800.0
2014-11-26 13:50:00,175.07,175.07,174.93,174.98,6800.0,150.6122,150.6122,150.4918,150.5348,6800.0
2014-11-26 13:55:00,174.99,175.04,174.92,174.92,3100.0,150.5434,150.5864,150.4832,150.4832,3100.0
2014-11-26 14:00:00,174.91,175.03,174.91,175.0,35300.0,150.4746,150.5778,150.4746,150.552,35300.0
2014-11-26 14:05:00,174.96,174.96,174.87,174.87,7100.0,150.5176,150.5176,150.4402,150.4402,7100.0
2014-11-26 14:10:00,174.86,174.87,174.78,174.87,8000.0,150.4316,150.4402,150.3627,150.4402,8000.0
2014-11-26 14:15:00,174.89,174.93,174.86,174.93,6400.0,150.4574,150.4918,150.4316,150.4918,6400.0
2014-11-26 14:20:00,174.91,174.93,174.86,174.92,4900.0,150.4746,150.4918,150.4316,150.4832,4900.0
2014-11-26 14:25:00,174.94,174.94,174.77,174.77,3200.0,150.5004,150.5004,150.3541,150.3541,3200.0
2014-11-26 14:30:00,174.78,174.84,174.76,174.83,4600.0,150.3627,150.4143,150.3455,150.4057,4600.0
2014-11-26 14:35:00,174.86,174.89,174.82,174.82,3500.0,150.4316,150.4574,150.3971,150.3971,3500.0
2014-11-26 14:40:00,174.84,174.98,174.84,174.97,1900.0,150.4143,150.5348,150.4143,150.5262,1900.0
2014-11-26 14:45:00,174.97,174.97,174.88,174.88,3400.0,150.5262,150.5262,150.4488,150.4488,3400.0
2014-11-26 14:50:00,174.87,174.93,174.87,174.9,3600.0,150.4402,150.4918,150.4402,150.466,3600.0
2014-11-26 14:55:00,174.93,174.97,174.86,174.86,2700.0,150.4918,150.5262,150.4316,150.4316,2700.0
2014-11-26 15:00:00,174.88,174.93,174.86,174.93,1700.0,150.4488,150.4918,150.4316,150.4918,1700.0
2014-11-26 15:05:00,174.89,174.9,174.84,174.88,3500.0,150.4574,150.466,150.4143,150.4488,3500.0
2014-11-26 15:10:00,174.88,174.98,174.86,174.98,2800.0,150.4488,150.5348,150.4316,150.5348,2800.0
2014-11-26 15:15:00,174.95,175.0,174.93,174.98,2500.0,150.509,150.552,150.4918,150.5348,2500.0
2014-11-26 15:20:00,174.99,175.07,174.95,175.05,7500.0,150.5434,150.6122,150.509,150.595,7500.0
2014-11-26 15:25:00,175.04,175.05,174.92,174.95,5400.0,150.5864,150.595,150.4832,150.509,5400.0
2014-11-26 15:30:00,174.92,175.04,174.92,174.99,8700.0,150.4832,150.5864,150.4832,150.5434,8700.0
2014-11-26 15:35:00,175.01,175.01,174.94,175.0,12000.0,150.5606,150.5606,150.5004,150.552,12000.0
2014-11-26 15:40:00,174.99,175.1,174.99,175.08,12300.0,150.5434,150.638,150.5434,150.6208,12300.0
2014-11-26 15:45:00,175.1,175.27,175.05,175.09,42500.0,150.638,150.7843,150.595,150.6294,42500.0
2014-11-26 15:50:00,175.1,175.18,175.03,175.03,21700.0,150.638,150.7068,150.5778,150.5778,21700.0
2014-11-26 15:55:00,175.05,175.13,175.02,175.05,25900.0,150.595,150.6638,150.5692,150.595,25900.0
2014-11-28 09:30:00,178.54,179.45,177.7,178.66,127600.0,153.5974,154.3803,152.8748,153.7007,127600.0
2014-11-28 09:35:00,178.52,178.62,177.5,178.3,42900.0,153.5802,153.6663,152.7027,153.391,42900.0
2014-11-28 09:40:00,178.29,179.43,178.27,179.16,64000.0,153.3824,154.3631,153.3652,154.1308,64000.0
2014-11-28 09:45:00,179.17,179.54,179.1,179.27,42100.0,154.1394,154.4577,154.0792,154.2255,42100.0
2014-11-28 09:50:00,179.18,179.31,179.0,179.26,26500.0,154.148,154.2599,153.9932,154.2169,26500.0
2014-11-28 09:55:00,179.22,179.61,179.13,179.55,19800.0,154.1824,154.518,154.105,154.4663,19800.0
2014-11-28 10:00:00,179.53,179.79,179.21,179.24,25000.0,154.4491,154.6728,154.1738,154.1997,25000.0
2014-11-28 10:05:00,179.22,179.5,179.22,179.43,25500.0,154.1824,154.4233,154.1824,154.3631,25500.0
2014-11-28 10:10:00,179.4,179.45,179.28,179.36,24800.0,154.3373,154.3803,154.2341,154.3029,24800.0
2014-11-28 10:15:00,179.36,179.51,179.3,179.38,17800.0,154.3029,154.4319,154.2513,154.3201,17800.0
2014-11-28 10:20:00,179.36,179.55,179.35,179.47,28600.0,154.3029,154.4663,154.2943,154.3975,28600.0
2014-11-28 10:25:00,179.44,179.54,179.39,179.44,27900.0,154.3717,154.4577,154.3287,154.3717,27900.0
2014-11-28 10:30:00,179.42,179.47,179.26,179.26,27500.0,154.3545,154.3975,154.2169,154.2169,27500.0
2014-11-28 10:35:00,179.26,179.3,179.21,179.28,27200.0,154.2169,154.2513,154.1738,154.2341,27200.0
2014-11-28 10:40:00,179.29,179.3,179.12,179.19,17100.0,154.2427,154.2513,154.0964,154.1566,17100.0
2014-11-28 10:45:00,179.12,179.24,179.09,179.11,16300.0,154.0964,154.1997,154.0706,154.0878,16300.0
2014-11-28 10:50:00,179.14,179.15,178.95,178.95,14500.0,154.1136,154.1222,153.9502,153.9502,14500.0
2014-11-28 10:55:00,178.97,179.18,178.95,179.17,20200.0,153.9674,154.148,153.9502,154.1394,20200.0
2014-11-28 11:00:00,179.14,179.27,179.14,179.26,16500.0,154.1136,154.2255,154.1136,154.2169,16500.0
2014-11-28 11:05:00,179.26,179.33,179.14,179.14,21200.0,154.2169,154.2771,154.1136,154.1136,21200.0
2014-11-28 11:10:00,179.12,179.32,179.11,179.32,14500.0,154.0964,154.2685,154.0878,154.2685,14500.0
2014-11-28 11:15:00,179.29,179.55,179.29,179.5,22700.0,154.2427,154.4663,154.2427,154.4233,22700.0
2014-11-28 11:20:00,179.5,179.54,179.27,179.32,52100.0,154.4233,154.4577,154.2255,154.2685,52100.0
2014-11-28 11:25:00,179.32,179.55,179.03,179.03,80700.0,154.2685,154.4663,154.019,154.019,80700.0
2014-11-28 11:30:00,179.07,179.14,178.85,178.86,45700.0,154.0534,154.1136,153.8641,153.8727,45700.0
2014-11-28 11:35:00,178.87,178.89,178.67,178.73,35500.0,153.8813,153.8985,153.7093,153.7609,35500.0
2014-11-28 11:40:00,178.78,178.79,178.45,178.53,23700.0,153.8039,153.8125,153.52,153.5888,23700.0
2014-11-28 11:45:00,178.5,178.6,178.43,178.52,13200.0,153.563,153.6491,153.5028,153.5802,13200.0
2014-11-28 11:50:00,178.53,178.78,178.48,178.78,43900.0,153.5888,153.8039,153.5458,153.8039,43900.0
2014-11-28 11:55:00,178.76,178.76,178.41,178.55,48400.0,153.7867,153.7867,153.4856,153.606,48400.0
2014-11-28 12:00:00,178.59,178.63,178.49,178.5,52100.0,153.6405,153.6749,153.5544,153.563,52100.0
2014-11-28 12:05:00,178.5,178.57,178.43,178.48,15400.0,153.563,153.6233,153.5028,153.5458,15400.0
2014-11-28 12:10:00,178.45,178.59,178.44,178.56,31500.0,153.52,153.6405,153.5114,153.6147,31500.0
2014-11-28 12:15:00,178.56,178.57,178.49,178.49,24200.0,153.6147,153.6233,153.5544,153.5544,24200.0
2014-11-28 12:20:00,178.5,178.52,178.31,178.31,36000.0,153.563,153.5802,153.3996,153.3996,36000.0
2014-11-28 12:25:00,178.3,178.37,178.26,178.28,22800.0,153.391,153.4512,153.3566,153.3738,22800.0
2014-11-28 12:30:00,178.28,178.3,177.99,178.0,26800.0,153.3738,153.391,153.1243,153.1329,26800.0
2014-11-28 12:35:00,178.02,178.09,177.97,178.02,25000.0,153.1501,153.2103,153.1071,153.1501,25000.0
2014-11-28 12:40:00,177.99,178.1,177.85,178.07,32100.0,153.1243,153.2189,153.0038,153.1931,32100.0
2014-11-28 12:45:00,178.07,178.08,177.95,178.03,49000.0,153.1931,153.2017,153.0899,153.1587,49000.0
2014-11-28 12:50:00,178.04,178.1,177.9,178.05,37200.0,153.1673,153.2189,153.0469,153.1759,37200.0
2014-11-28 12:55:00,178.03,178.3,177.92,178.28,52800.0,153.1587,153.391,153.0641,153.3738,52800.0
2014-12-01 09:30:00,178.79,178.97,178.2,178.27,60100.0,153.8125,153.9674,153.3049,153.3652,60100.0
2014-12-01 09:35:00,178.3,178.4,177.77,177.89,46100.0,153.391,153.477,152.935,153.0383,46100.0
2014-12-01 09:40:00,177.73,178.16,177.58,177.92,28700.0,152.9006,153.2705,152.7716,153.0641,28700.0
2014-12-01 09:45:00,177.85,178.07,177.19,177.3,22500.0,153.0038,153.1931,152.436,152.5307,22500.0
2014-12-01 09:50:00,177.21,177.21,175.72,176.32,53300.0,152.4532,152.4532,151.1714,151.6876,53300.0
2014-12-01 09:55:00,176.21,176.43,175.82,176.42,21100.0,151.593,151.7822,151.2574,151.7736,21100.0
2014-12-01 10:00:00,176.36,176.59,176.21,176.45,18100.0,151.722,151.9199,151.593,151.7994,18100.0
2014-12-01 10:05:00,176.51,176.65,176.24,176.49,20200.0,151.851,151.9715,151.6188,151.8338,20200.0
2014-12-01 10:10:00,176.61,177.48,176.54,177.47,25800.0,151.9371,152.6855,151.8769,152.6769,25800.0
2014-12-01 10:15:00,177.47,177.94,177.3,177.82,29400.0,152.6769,153.0813,152.5307,152.978,29400.0
2014-12-01 10:20:00,177.87,178.34,177.83,178.19,28300.0,153.021,153.4254,152.9866,153.2963,28300.0
2014-12-01 10:25:00,178.2,178.39,177.88,178.32,31400.0,153.3049,153.4684,153.0296,153.4082,31400.0
2014-12-01 10:30:00,178.37,178.37,177.97,178.25,44200.0,153.4512,153.4512,153.1071,153.348,44200.0
2014-12-01 10:35:00,178.23,178.56,178.07,178.23,20700.0,153.3308,153.6147,153.1931,153.3308,20700.0
2014-12-01 10:40:00,178.23,178.23,177.91,178.1,15400.0,153.3308,153.3308,153.0555,153.2189,15400.0
2014-12-01 10:45:00,178.03,178.19,177.98,178.14,43000.0,153.1587,153.2963,153.1157,153.2533,43000.0
2014-12-01 10:50:00,178.14,178.15,177.65,177.81,37000.0,153.2533,153.2619,152.8318,152.9694,37000.0
2014-12-01 10:55:00,177.8,177.8,177.44,177.48,16700.0,152.9608,152.9608,152.6511,152.6855,16700.0
2014-12-01 11:00:00,177.54,177.7,177.44,177.58,13900.0,152.7371,152.8748,152.6511,152.7716,13900.0
2014-12-01 11:05:00,177.65,177.81,177.48,177.48,11400.0,152.8318,152.9694,152.6855,152.6855,11400.0
2014-12-01 11:10:00,177.48,177.74,177.45,177.68,8600.0,152.6855,152.9092,152.6597,152.8576,8600.0
2014-12-01 11:15:00,177.68,177.99,177.67,177.98,8300.0,152.8576,153.1243,152.849,153.1157,8300.0
2014-12-01 11:20:00,177.99,178.23,177.99,178.1,18600.0,153.1243,153.3308,153.1243,153.2189,18600.0
2014-12-01 11:25:00,178.12,178.17,177.97,178.03,20700.0,153.2361,153.2791,153.1071,153.1587,20700.0
2014-12-01 11:30:00,178.02,178.1,177.87,177.91,11200.0,153.1501,153.2189,153.021,153.0555,11200.0
2014-12-01 11:35:00,177.83,177.84,177.63,177.81,13000.0,152.9866,152.9952,152.8146,152.9694,13000.0
2014-12-01 11:40:00,177.81,177.98,177.78,177.88,13200.0,152.9694,153.1157,152.9436,153.0296,13200.0
2014-12-01 11:45:00,177.89,178.03,177.87,178.0,9800.0,153.0383,153.1587,153.021,153.1329,9800.0
2014-12-01 11:50:00,177.94,178.08,177.89,177.96,8400.0,153.0813,153.2017,153.0383,153.0985,8400.0
2014-12-01 11:55:00,177.92,178.0,177.72,177.74,8800.0,153.0641,153.1329,152.892,152.9092,8800.0
2014-12-01 12:00:00,177.73,177.86,177.7,177.79,5700.0,152.9006,153.0124,152.8748,152.9522,5700.0
2014-12-01 12:05:00,177.73,177.81,177.67,177.72,9300.0,152.9006,152.9694,152.849,152.892,9300.0
2014-12-01 12:10:00,177.74,178.0,177.73,178.0,8500.0,152.9092,153.1329,152.9006,153.1329,8500.0
2014-12-01 12:15:00,178.06,178.09,177.91,177.95,19900.0,153.1845,153.2103,153.0555,153.0899,19900.0
2014-12-01 12:20:00,178.0,178.04,177.85,178.0,16200.0,153.1329,153.1673,153.0038,153.1329,16200.0
2014-12-01 12:25:00,178.01,178.09,177.96,178.09,5600.0,153.1415,153.2103,153.0985,153.2103,5600.0
2014-12-01 12:30:00,178.04,178.05,177.97,178.01,6700.0,153.1673,153.1759,153.1071,153.1415,6700.0
2014-12-01 12:35:00,178.02,178.07,177.96,177.99,9000.0,153.1501,153.1931,153.0985,153.1243,9000.0
2014-12-01 12:40:00,178.0,178.22,177.98,177.98,39800.0,153.1329,153.3221,153.1157,153.1157,39800.0
2014-12-01 12:45:00,177.99,178.09,177.92,178.03,13300.0,153.1243,153.2103,153.0641,153.1587,13300.0
2014-12-01 12:50:00,178.03,178.11,178.01,178.07,17200.0,153.1587,153.2275,153.1415,153.1931,17200.0
2014-12-01 12:55:00,178.07,178.31,178.01,178.25,52300.0,153.1931,153.3996,153.1415,153.348,52300.0
2014-12-01 13:00:00,178.3,178.37,178.12,178.16,37400.0,153.391,153.4512,153.2361,153.2705,37400.0
2014-12-01 13:05:00,178.16,178.27,178.0,178.17,34600.0,153.2705,153.3652,153.1329,153.2791,34600.0
2014-12-01 13:10:00,178.16,178.21,178.02,178.02,5100.0,153.2705,153.3135,153.1501,153.1501,5100.0
2014-12-01 13:15:00,178.01,178.18,177.92,177.94,8400.0,153.1415,153.2877,153.0641,153.0813,8400.0
2014-12-01 13:20:00,177.94,178.17,177.94,178.1,6000.0,153.0813,153.2791,153.0813,153.2189,6000.0
2014-12-01 13:25:00,178.1,178.1,177.86,177.88,6900.0,153.2189,153.2189,153.0124,153.0296,6900.0
2014-12-01 13:30:00,177.95,178.01,177.87,177.94,2000.0,153.0899,153.1415,153.021,153.0813,2000.0
2014-12-01 13:35:00,177.85,177.99,177.81,177.92,3800.0,153.0038,153.1243,152.9694,153.0641,3800.0
2014-12-01 13:40:00,177.93,177.98,177.69,177.72,8300.0,153.0727,153.1157,152.8662,152.892,8300.0
2014-12-01 13:45:00,177.72,177.74,177.63,177.66,10200.0,152.892,152.9092,152.8146,152.8404,10200.0
2014-12-01 13:50:00,177.65,177.68,177.5,177.56,14500.0,152.8318,152.8576,152.7027,152.7544,14500.0
2014-12-01 13:55:00,177.52,177.6,177.46,177.46,5500.0,152.7199,152.7888,152.6683,152.6683,5500.0
2014-12-01 14:00:00,177.47,177.52,177.41,177.41,10600.0,152.6769,152.7199,152.6253,152.6253,10600.0
2014-12-01 14:05:00,177.4,177.4,177.17,177.33,12900.0,152.6167,152.6167,152.4188,152.5565,12900.0
2014-12-01 14:10:00,177.32,177.32,177.15,177.23,16200.0,152.5479,152.5479,152.4016,152.4705,16200.0
2014-12-01 14:15:00,177.16,177.19,177.0,177.12,5300.0,152.4102,152.436,152.2726,152.3758,5300.0
2014-12-01 14:20:00,177.07,177.15,176.95,177.0,19600.0,152.3328,152.4016,152.2296,152.2726,19600.0
2014-12-01 14:25:00,176.94,177.08,176.87,176.87,17300.0,152.221,152.3414,152.1607,152.1607,17300.0
2014-12-01 14:30:00,176.87,177.09,176.84,176.92,18200.0,152.1607,152.35,152.1349,152.2038,18200.0
2014-12-01 14:35:00,176.88,177.32,176.88,177.26,50500.0,152.1694,152.5479,152.1694,152.4963,50500.0
2014-12-01 14:40:00,177.26,177.31,177.14,177.31,11700.0,152.4963,152.5393,152.393,152.5393,11700.0
2014-12-01 14:45:00,177.27,177.33,177.2,177.26,4500.0,152.5049,152.5565,152.4446,152.4963,4500.0
2014-12-01 14:50:00,177.27,177.34,177.14,177.21,9100.0,152.5049,152.5651,152.393,152.4532,9100.0
2014-12-01 14:55:00,177.28,177.29,177.12,177.2,4700.0,152.5135,152.5221,152.3758,152.4446,4700.0
2014-12-01 15:00:00,177.15,177.49,177.08,177.44,14500.0,152.4016,152.6941,152.3414,152.6511,14500.0
2014-12-01 15:05:00,177.43,177.59,177.4,177.56,9200.0,152.6425,152.7802,152.6167,152.7544,9200.0
2014-12-01 15:10:00,177.56,177.7,177.56,177.69,11500.0,152.7544,152.8748,152.7544,152.8662,11500.0
2014-12-01 15:15:00,177.7,177.97,177.68,177.97,16400.0,152.8748,153.1071,152.8576,153.1071,16400.0
2014-12-01 15:20:00,177.92,178.07,177.91,178.05,25900.0,153.0641,153.1931,153.0555,153.1759,25900.0
2014-12-01 15:25:00,178.03,178.15,177.97,178.04,22900.0,153.1587,153.2619,153.1071,153.1673,22900.0
2014-12-01 15:30:00,178.05,178.09,177.91,178.0,15700.0,153.1759,153.2103,153.0555,153.1329,15700.0
2014-12-01 15:35:00,178.0,178.01,177.73,177.86,13800.0,153.1329,153.1415,152.9006,153.0124,13800.0
2014-12-01 15:40:00,177.9,177.91,177.72,177.74,19100.0,153.0469,153.0555,152.892,152.9092,19100.0
2014-12-01 15:45:00,177.72,177.84,177.68,177.76,29300.0,152.892,152.9952,152.8576,152.9264,29300.0
2014-12-01 15:50:00,177.75,177.79,177.67,177.68,39400.0,152.9178,152.9522,152.849,152.8576,39400.0
2014-12-01 15:55:00,177.71,177.87,177.61,177.64,57100.0,152.8834,153.021,152.7974,152.8232,57100.0
2014-12-02 09:30:00,181.12,182.42,181.12,182.11,231300.0,155.817,156.9354,155.817,156.6687,231300.0
2014-12-02 09:35:00,182.01,182.17,181.54,181.8,97500.0,156.5827,156.7203,156.1783,156.402,97500.0
2014-12-02 09:40:00,181.8,181.91,181.15,181.51,78300.0,156.402,156.4966,155.8428,156.1525,78300.0
2014-12-02 09:45:00,181.54,181.55,181.08,181.16,84000.0,156.1783,156.1869,155.7826,155.8514,84000.0
2014-12-02 09:50:00,181.12,181.21,180.66,181.11,63000.0,155.817,155.8944,155.4213,155.8084,63000.0
2014-12-02 09:55:00,181.09,181.1,180.67,181.0,71400.0,155.7912,155.7998,155.4299,155.7138,71400.0
2014-12-02 10:00:00,180.98,181.18,180.76,180.89,91500.0,155.6966,155.8686,155.5073,155.6191,91500.0
2014-12-02 10:05:00,180.84,180.89,180.41,180.6,131200.0,155.5761,155.6191,155.2062,155.3697,131200.0
2014-12-02 10:10:00,180.62,180.63,180.3,180.46,63900.0,155.3869,155.3955,155.1116,155.2492,63900.0
2014-12-02 10:15:00,180.46,180.5,180.29,180.4,101100.0,155.2492,155.2836,155.103,155.1976,101100.0
2014-12-02 10:20:00,180.41,180.48,180.22,180.26,34300.0,155.2062,155.2664,155.0427,155.0772,34300.0
2014-12-02 10:25:00,180.23,180.92,180.18,180.7,70700.0,155.0513,155.645,155.0083,155.4557,70700.0
2014-12-02 10:30:00,180.64,180.74,180.53,180.74,13100.0,155.4041,155.4901,155.3094,155.4901,13100.0
2014-12-02 10:35:00,180.71,180.77,180.58,180.58,27300.0,155.4643,155.5159,155.3525,155.3525,27300.0
2014-12-02 10:40:00,180.58,180.58,180.28,180.52,32900.0,155.3525,155.3525,155.0944,155.3008,32900.0
2014-12-02 10:45:00,180.53,180.69,180.46,180.46,19400.0,155.3094,155.4471,155.2492,155.2492,19400.0
2014-12-02 10:50:00,180.4,180.51,180.35,180.39,16200.0,155.1976,155.2922,155.1546,155.189,16200.0
2014-12-02 10:55:00,180.4,180.55,180.39,180.52,21400.0,155.1976,155.3266,155.189,155.3008,21400.0
2014-12-02 11:00:00,180.52,180.65,180.36,180.44,30000.0,155.3008,155.4127,155.1632,155.232,30000.0
2014-12-02 11:05:00,180.43,180.44,180.11,180.16,58300.0,155.2234,155.232,154.9481,154.9911,58300.0
2014-12-02 11:10:00,180.14,180.47,180.14,180.44,10900.0,154.9739,155.2578,154.9739,155.232,10900.0
2014-12-02 11:15:00,180.44,180.62,180.42,180.6,23700.0,155.232,155.3869,155.2148,155.3697,23700.0
2014-12-02 11:20:00,180.61,180.61,180.43,180.49,28900.0,155.3783,155.3783,155.2234,155.275,28900.0
2014-12-02 11:25:00,180.52,180.52,180.12,180.26,26700.0,155.3008,155.3008,154.9567,155.0772,26700.0
2014-12-02 11:30:00,180.23,180.29,180.2,180.25,28500.0,155.0513,155.103,155.0255,155.0686,28500.0
2014-12-02 11:35:00,180.27,180.3,180.22,180.29,19200.0,155.0858,155.1116,155.0427,155.103,19200.0
2014-12-02 11:40:00,180.3,180.31,180.25,180.29,14000.0,155.1116,155.1202,155.0686,155.103,14000.0
2014-12-02 11:45:00,180.27,180.45,180.19,180.45,16900.0,155.0858,155.2406,155.0169,155.2406,16900.0
2014-12-02 11:50:00,180.44,180.55,180.39,180.46,32700.0,155.232,155.3266,155.189,155.2492,32700.0
2014-12-02 11:55:00,180.46,180.65,180.41,180.65,21000.0,155.2492,155.4127,155.2062,155.4127,21000.0
2014-12-02 12:00:00,180.6,180.66,180.46,180.56,18200.0,155.3697,155.4213,155.2492,155.3352,18200.0
2014-12-02 12:05:00,180.59,180.65,180.5,180.5,11100.0,155.3611,155.4127,155.2836,155.2836,11100.0
2014-12-02 12:10:00,180.51,180.51,180.33,180.4,15400.0,155.2922,155.2922,155.1374,155.1976,15400.0
2014-12-02 12:15:00,180.36,180.56,180.35,180.54,12100.0,155.1632,155.3352,155.1546,155.318,12100.0
2014-12-02 12:20:00,180.52,180.55,180.22,180.39,22600.0,155.3008,155.3266,155.0427,155.189,22600.0
2014-12-02 12:25:00,180.4,180.4,180.15,180.17,14400.0,155.1976,155.1976,154.9825,154.9997,14400.0
2014-12-02 12:30:00,180.15,180.32,180.15,180.21,10700.0,154.9825,155.1288,154.9825,155.0341,10700.0
2014-12-02 12:35:00,180.21,180.28,180.11,180.23,8600.0,155.0341,155.0944,154.9481,155.0513,8600.0
2014-12-02 12:40:00,180.21,180.26,180.11,180.11,8000.0,155.0341,155.0772,154.9481,154.9481,8000.0
2014-12-02 12:45:00,180.1,180.11,179.87,180.1,69000.0,154.9395,154.9481,154.7416,154.9395,69000.0
2014-12-02 12:50:00,180.1,180.19,179.99,180.14,33500.0,154.9395,155.0169,154.8449,154.9739,33500.0
2014-12-02 12:55:00,180.15,180.37,180.12,180.31,15200.0,154.9825,155.1718,154.9567,155.1202,15200.0
2014-12-02 13:00:00,180.32,180.5,180.29,180.35,9700.0,155.1288,155.2836,155.103,155.1546,9700.0
2014-12-02 13:05:00,180.33,180.39,180.28,180.39,9800.0,155.1374,155.189,155.0944,155.189,9800.0
2014-12-02 13:10:00,180.4,180.54,180.35,180.36,10900.0,155.1976,155.318,155.1546,155.1632,10900.0
2014-12-02 13:15:00,180.33,180.43,180.3,180.39,14500.0,155.1374,155.2234,155.1116,155.189,14500.0
2014-12-02 13:20:00,180.38,180.38,180.02,180.02,14200.0,155.1804,155.1804,154.8707,154.8707,14200.0
2014-12-02 13:25:00,180.02,180.33,180.0,180.3,10600.0,154.8707,155.1374,154.8535,155.1116,10600.0
2014-12-02 13:30:00,180.3,180.32,180.06,180.09,30000.0,155.1116,155.1288,154.9051,154.9309,30000.0
2014-12-02 13:35:00,180.08,180.1,179.95,180.01,13600.0,154.9223,154.9395,154.8105,154.8621,13600.0
2014-12-02 13:40:00,180.0,180.14,179.95,180.14,10500.0,154.8535,154.9739,154.8105,154.9739,10500.0
2014-12-02 13:45:00,180.12,180.15,179.92,179.99,10200.0,154.9567,154.9825,154.7847,154.8449,10200.0
2014-12-02 13:50:00,179.93,179.98,179.77,179.83,10400.0,154.7933,154.8363,154.6556,154.7072,10400.0
2014-12-02 13:55:00,179.82,179.98,179.77,179.96,16300.0,154.6986,154.8363,154.6556,154.8191,16300.0
2014-12-02 14:00:00,179.97,180.16,179.96,180.1,41200.0,154.8277,154.9911,154.8191,154.9395,41200.0
2014-12-02 14:05:00,180.1,180.2,180.1,180.19,15600.0,154.9395,155.0255,154.9395,155.0169,15600.0
2014-12-02 14:10:00,180.19,180.27,180.16,180.17,8800.0,155.0169,155.0858,154.9911,154.9997,8800.0
2014-12-02 14:15:00,180.19,180.31,180.17,180.29,22600.0,155.0169,155.1202,154.9997,155.103,22600.0
2014-12-02 14:20:00,180.29,180.43,180.25,180.41,14400.0,155.103,155.2234,155.0686,155.2062,14400.0
2014-12-02 14:25:00,180.42,180.45,180.31,180.43,6000.0,155.2148,155.2406,155.1202,155.2234,6000.0
2014-12-02 14:30:00,180.38,180.46,180.31,180.42,14600.0,155.1804,155.2492,155.1202,155.2148,14600.0
2014-12-02 14:35:00,180.44,180.45,180.11,180.19,16800.0,155.232,155.2406,154.9481,155.0169,16800.0
2014-12-02 14:40:00,180.24,180.26,180.12,180.2,20400.0,155.0599,155.0772,154.9567,155.0255,20400.0
2014-12-02 14:45:00,180.24,180.28,180.17,180.26,45200.0,155.0599,155.0944,154.9997,155.0772,45200.0
2014-12-02 14:50:00,180.25,180.26,180.2,180.21,18800.0,155.0686,155.0772,155.0255,155.0341,18800.0
2014-12-02 14:55:00,180.21,180.24,180.15,180.16,15400.0,155.0341,155.0599,154.9825,154.9911,15400.0
2014-12-02 15:00:00,180.16,180.29,180.14,180.18,14500.0,154.9911,155.103,154.9739,155.0083,14500.0
2014-12-02 15:05:00,180.17,180.19,180.02,180.09,9700.0,154.9997,155.0169,154.8707,154.9309,9700.0
2014-12-02 15:10:00,180.05,180.05,179.93,179.98,9900.0,154.8965,154.8965,154.7933,154.8363,9900.0
2014-12-02 15:15:00,179.97,180.25,179.97,180.18,37900.0,154.8277,155.0686,154.8277,155.0083,37900.0
2014-12-02 15:20:00,180.17,180.18,180.03,180.12,11000.0,154.9997,155.0083,154.8793,154.9567,11000.0
2014-12-02 15:25:00,180.12,180.18,180.05,180.14,15200.0,154.9567,155.0083,154.8965,154.9739,15200.0
2014-12-02 15:30:00,180.16,180.26,180.13,180.25,37300.0,154.9911,155.0772,154.9653,155.0686,37300.0
2014-12-02 15:35:00,180.24,180.24,180.08,180.18,20100.0,155.0599,155.0599,154.9223,155.0083,20100.0
2014-12-02 15:40:00,180.18,180.24,180.16,180.21,93300.0,155.0083,155.0599,154.9911,155.0341,93300.0
2014-12-02 15:45:00,180.21,180.25,180.13,180.25,48300.0,155.0341,155.0686,154.9653,155.0686,48300.0
2014-12-02 15:50:00,180.24,180.25,180.05,180.23,56200.0,155.0599,155.0686,154.8965,155.0513,56200.0
2014-12-02 15:55:00,180.22,180.26,180.18,180.2,149600.0,155.0427,155.0772,155.0083,155.0255,149600.0
2014-12-03 09:30:00,180.7,180.7,180.23,180.32,75400.0,155.4557,155.4557,155.0513,155.1288,75400.0
2014-12-03 09:35:00,180.38,180.49,180.31,180.41,13600.0,155.1804,155.275,155.1202,155.2062,13600.0
2014-12-03 09:40:00,180.37,180.43,180.23,180.34,26600.0,155.1718,155.2234,155.0513,155.146,26600.0
2014-12-03 09:45:00,180.41,180.49,180.25,180.39,17300.0,155.2062,155.275,155.0686,155.189,17300.0
2014-12-03 09:50:00,180.35,180.39,179.82,180.02,26700.0,155.1546,155.189,154.6986,154.8707,26700.0
2014-12-03 09:55:00,180.01,180.05,179.63,179.67,21500.0,154.8621,154.8965,154.5352,154.5696,21500.0
2014-12-03 10:00:00,179.74,179.95,179.69,179.87,24100.0,154.6298,154.8105,154.5868,154.7416,24100.0
2014-12-03 10:05:00,179.87,179.87,179.71,179.81,16700.0,154.7416,154.7416,154.604,154.69,16700.0
2014-12-03 10:10:00,179.81,179.88,179.63,179.64,25600.0,154.69,154.7502,154.5352,154.5438,25600.0
2014-12-03 10:15:00,179.73,179.91,179.68,179.84,16700.0,154.6212,154.7761,154.5782,154.7158,16700.0
2014-12-03 10:20:00,179.83,179.95,179.65,179.92,13400.0,154.7072,154.8105,154.5524,154.7847,13400.0
2014-12-03 10:25:00,179.92,179.95,179.85,179.89,22200.0,154.7847,154.8105,154.7244,154.7588,22200.0
2014-12-03 10:30:00,179.94,179.97,179.8,179.96,24800.0,154.8019,154.8277,154.6814,154.8191,24800.0
2014-12-03 10:35:00,179.96,180.0,179.81,179.83,28200.0,154.8191,154.8535,154.69,154.7072,28200.0
2014-12-03 10:40:00,179.85,179.95,179.8,179.91,16400.0,154.7244,154.8105,154.6814,154.7761,16400.0
2014-12-03 10:45:00,179.95,179.96,179.9,179.93,17600.0,154.8105,154.8191,154.7674,154.7933,17600.0
2014-12-03 10:50:00,179.93,179.94,179.84,179.9,13000.0,154.7933,154.8019,154.7158,154.7674,13000.0
2014-12-03 10:55:00,179.89,179.93,179.83,179.9,11900.0,154.7588,154.7933,154.7072,154.7674,11900.0
2014-12-03 11:00:00,179.89,179.95,179.85,179.92,22300.0,154.7588,154.8105,154.7244,154.7847,22300.0
2014-12-03 11:05:00,179.92,179.96,179.86,179.86,24200.0,154.7847,154.8191,154.733,154.733,24200.0
2014-12-03 11:10:00,179.89,179.92,179.7,179.75,8600.0,154.7588,154.7847,154.5954,154.6384,8600.0
2014-12-03 11:15:00,179.73,179.75,179.52,179.54,13300.0,154.6212,154.6384,154.4405,154.4577,13300.0
2014-12-03 11:20:00,179.59,179.82,179.57,179.82,18000.0,154.5008,154.6986,154.4836,154.6986,18000.0
2014-12-03 11:25:00,179.83,179.94,179.8,179.93,16100.0,154.7072,154.8019,154.6814,154.7933,16100.0
2014-12-03 11:30:00,179.94,179.95,179.74,179.78,15700.0,154.8019,154.8105,154.6298,154.6642,15700.0
2014-12-03 11:35:00,179.79,179.8,179.67,179.71,7500.0,154.6728,154.6814,154.5696,154.604,7500.0
2014-12-03 11:40:00,179.72,179.78,179.53,179.53,6100.0,154.6126,154.6642,154.4491,154.4491,6100.0
2014-12-03 11:45:00,179.53,179.63,179.49,179.61,10700.0,154.4491,154.5352,154.4147,154.518,10700.0
2014-12-03 11:50:00,179.58,179.67,179.56,179.63,18300.0,154.4922,154.5696,154.4749,154.5352,18300.0
2014-12-03 11:55:00,179.63,179.66,179.58,179.58,13600.0,154.5352,154.561,154.4922,154.4922,13600.0
2014-12-03 12:00:00,179.6,179.8,179.58,179.8,5500.0,154.5094,154.6814,154.4922,154.6814,5500.0
2014-12-03 12:05:00,179.78,179.9,179.76,179.82,12100.0,154.6642,154.7674,154.647,154.6986,12100.0
2014-12-03 12:10:00,179.82,179.9,179.81,179.89,4200.0,154.6986,154.7674,154.69,154.7588,4200.0
2014-12-03 12:15:00,179.87,179.9,179.8,179.88,6700.0,154.7416,154.7674,154.6814,154.7502,6700.0
2014-12-03 12:20:00,179.9,179.92,179.84,179.89,4700.0,154.7674,154.7847,154.7158,154.7588,4700.0
2014-12-03 12:25:00,179.86,179.9,179.76,179.76,3900.0,154.733,154.7674,154.647,154.647,3900.0
2014-12-03 12:30:00,179.74,179.75,179.67,179.7,4600.0,154.6298,154.6384,154.5696,154.5954,4600.0
2014-12-03 12:35:00,179.67,179.71,179.63,179.66,3200.0,154.5696,154.604,154.5352,154.561,3200.0
2014-12-03 12:40:00,179.66,179.76,179.65,179.71,3900.0,154.561,154.647,154.5524,154.604,3900.0
2014-12-03 12:45:00,179.71,179.91,179.68,179.91,8800.0,154.604,154.7761,154.5782,154.7761,8800.0
2014-12-03 12:50:00,179.86,179.91,179.86,179.89,5100.0,154.733,154.7761,154.733,154.7588,5100.0
2014-12-03 12:55:00,179.89,179.92,179.88,179.91,6200.0,154.7588,154.7847,154.7502,154.7761,6200.0
2014-12-03 13:00:00,179.9,179.94,179.9,179.93,14200.0,154.7674,154.8019,154.7674,154.7933,14200.0
2014-12-03 13:05:00,179.92,179.94,179.89,179.91,10100.0,154.7847,154.8019,154.7588,154.7761,10100.0
2014-12-03 13:10:00,179.94,179.95,179.88,179.9,11200.0,154.8019,154.8105,154.7502,154.7674,11200.0
2014-12-03 13:15:00,179.91,179.97,179.88,179.93,10900.0,154.7761,154.8277,154.7502,154.7933,10900.0
2014-12-03 13:20:00,179.94,179.99,179.93,179.95,10200.0,154.8019,154.8449,154.7933,154.8105,10200.0
2014-12-03 13:25:00,179.95,180.05,179.93,180.03,19100.0,154.8105,154.8965,154.7933,154.8793,19100.0
2014-12-03 13:30:00,180.02,180.05,179.99,180.01,14300.0,154.8707,154.8965,154.8449,154.8621,14300.0
2014-12-03 13:35:00,180.0,180.04,179.98,180.02,8200.0,154.8535,154.8879,154.8363,154.8707,8200.0
2014-12-03 13:40:00,180.0,180.04,179.97,179.99,8100.0,154.8535,154.8879,154.8277,154.8449,8100.0
2014-12-03 13:45:00,179.99,180.03,179.97,179.99,6400.0,154.8449,154.8793,154.8277,154.8449,6400.0
2014-12-03 13:50:00,180.01,180.04,179.97,179.98,10400.0,154.8621,154.8879,154.8277,154.8363,10400.0
2014-12-03 13:55:00,179.97,180.05,179.95,180.05,9600.0,154.8277,154.8965,154.8105,154.8965,9600.0
2014-12-03 14:00:00,180.04,180.2,180.04,180.2,9700.0,154.8879,155.0255,154.8879,155.0255,9700.0
2014-12-03 14:05:00,180.24,180.27,180.19,180.2,8000.0,155.0599,155.0858,155.0169,155.0255,8000.0
2014-12-03 14:10:00,180.19,180.24,180.13,180.17,10200.0,155.0169,155.0599,154.9653,154.9997,10200.0
2014-12-03 14:15:00,180.2,180.26,180.13,180.23,8200.0,155.0255,155.0772,154.9653,155.0513,8200.0
2014-12-03 14:20:00,180.24,180.38,180.19,180.32,7600.0,155.0599,155.1804,155.0169,155.1288,7600.0
2014-12-03 14:25:00,180.36,180.37,180.29,180.34,11000.0,155.1632,155.1718,155.103,155.146,11000.0
2014-12-03 14:30:00,180.35,180.39,180.29,180.34,23800.0,155.1546,155.189,155.103,155.146,23800.0
2014-12-03 14:35:00,180.34,180.38,180.34,180.35,8400.0,155.146,155.1804,155.146,155.1546,8400.0
2014-12-03 14:40:00,180.38,180.44,180.34,180.4,18400.0,155.1804,155.232,155.146,155.1976,18400.0
2014-12-03 14:45:00,180.42,180.42,180.34,180.34,14200.0,155.2148,155.2148,155.146,155.146,14200.0
2014-12-03 14:50:00,180.35,180.38,180.33,180.33,13000.0,155.1546,155.1804,155.1374,155.1374,13000.0
2014-12-03 14:55:00,180.34,180.35,180.07,180.1,22400.0,155.146,155.1546,154.9137,154.9395,22400.0
2014-12-03 15:00:00,180.13,180.21,180.09,180.11,9700.0,154.9653,155.0341,154.9309,154.9481,9700.0
2014-12-03 15:05:00,180.14,180.16,180.07,180.09,9600.0,154.9739,154.9911,154.9137,154.9309,9600.0
2014-12-03 15:10:00,180.12,180.23,180.1,180.17,22100.0,154.9567,155.0513,154.9395,154.9997,22100.0
2014-12-03 15:15:00,180.23,180.23,180.09,180.16,13300.0,155.0513,155.0513,154.9309,154.9911,13300.0
2014-12-03 15:20:00,180.16,180.19,180.0,180.08,15300.0,154.9911,155.0169,154.8535,154.9223,15300.0
2014-12-03 15:25:00,180.09,180.21,180.06,180.18,16100.0,154.9309,155.0341,154.9051,155.0083,16100.0
2014-12-03 15:30:00,180.21,180.34,180.16,180.33,13400.0,155.0341,155.146,154.9911,155.1374,13400.0
2014-12-03 15:35:00,180.34,180.35,180.23,180.27,13800.0,155.146,155.1546,155.0513,155.0858,13800.0
2014-12-03 15:40:00,180.26,180.27,180.2,180.24,32000.0,155.0772,155.0858,155.0255,155.0599,32000.0
2014-12-03 15:45:00,180.24,180.27,180.15,180.16,32500.0,155.0599,155.0858,154.9825,154.9911,32500.0
2014-12-03 15:50:00,180.15,180.22,180.07,180.14,52000.0,154.9825,155.0427,154.9137,154.9739,52000.0
2014-12-03 15:55:00,180.13,180.15,179.85,180.0,100300.0,154.9653,154.9825,154.7244,154.8535,100300.0
2014-12-04 09:30:00,180.25,180.49,179.75,180.43,67200.0,155.0686,155.275,154.6384,155.2234,67200.0
2014-12-04 09:35:00,180.42,180.49,179.92,180.11,35700.0,155.2148,155.275,154.7847,154.9481,35700.0
2014-12-04 09:40:00,180.14,180.43,180.08,180.36,31600.0,154.9739,155.2234,154.9223,155.1632,31600.0
2014-12-04 09:45:00,180.43,180.48,179.86,179.92,44100.0,155.2234,155.2664,154.733,154.7847,44100.0
2014-12-04 09:50:00,179.96,180.11,179.88,179.9,16000.0,154.8191,154.9481,154.7502,154.7674,16000.0
2014-12-04 09:55:00,179.88,180.19,179.83,180.0,8600.0,154.7502,155.0169,154.7072,154.8535,8600.0
2014-12-04 10:00:00,180.07,180.12,179.67,179.81,26700.0,154.9137,154.9567,154.5696,154.69,26700.0
2014-12-04 10:05:00,179.83,179.87,179.37,179.62,7600.0,154.7072,154.7416,154.3115,154.5266,7600.0
2014-12-04 10:10:00,179.66,180.09,179.56,180.07,13000.0,154.561,154.9309,154.4749,154.9137,13000.0
2014-12-04 10:15:00,180.13,180.21,179.92,180.04,10500.0,154.9653,155.0341,154.7847,154.8879,10500.0
2014-12-04 10:20:00,180.04,180.29,180.04,180.05,9500.0,154.8879,155.103,154.8879,154.8965,9500.0
2014-12-04 10:25:00,180.08,180.28,180.06,180.14,10100.0,154.9223,155.0944,154.9051,154.9739,10100.0
2014-12-04 10:30:00,180.12,180.13,179.93,179.95,15000.0,154.9567,154.9653,154.7933,154.8105,15000.0
2014-12-04 10:35:00,179.92,179.92,179.59,179.72,7800.0,154.7847,154.7847,154.5008,154.6126,7800.0
2014-12-04 10:40:00,179.72,179.79,179.34,179.37,12600.0,154.6126,154.6728,154.2857,154.3115,12600.0
2014-12-04 10:45:00,179.47,179.6,179.44,179.56,10500.0,154.3975,154.5094,154.3717,154.4749,10500.0
2014-12-04 10:50:00,179.57,179.87,179.56,179.84,5500.0,154.4836,154.7416,154.4749,154.7158,5500.0
2014-12-04 10:55:00,179.84,179.93,179.78,179.78,8700.0,154.7158,154.7933,154.6642,154.6642,8700.0
2014-12-04 11:00:00,179.78,179.8,179.62,179.62,6400.0,154.6642,154.6814,154.5266,154.5266,6400.0
2014-12-04 11:05:00,179.6,179.73,179.58,179.67,4400.0,154.5094,154.6212,154.4922,154.5696,4400.0
2014-12-04 11:10:00,179.72,179.79,179.64,179.75,11900.0,154.6126,154.6728,154.5438,154.6384,11900.0
2014-12-04 11:15:00,179.77,179.89,179.76,179.89,3800.0,154.6556,154.7588,154.647,154.7588,3800.0
2014-12-04 11:20:00,179.86,180.03,179.74,179.87,5800.0,154.733,154.8793,154.6298,154.7416,5800.0
2014-12-04 11:25:00,179.81,179.81,179.67,179.75,2600.0,154.69,154.69,154.5696,154.6384,2600.0
2014-12-04 11:30:00,179.74,179.84,179.67,179.78,4900.0,154.6298,154.7158,154.5696,154.6642,4900.0
2014-12-04 11:35:00,179.75,180.05,179.75,179.96,7200.0,154.6384,154.8965,154.6384,154.8191,7200.0
2014-12-04 11:40:00,180.0,180.17,179.99,180.16,4900.0,154.8535,154.9997,154.8449,154.9911,4900.0
2014-12-04 11:45:00,180.17,180.23,180.13,180.21,10400.0,154.9997,155.0513,154.9653,155.0341,10400.0
2014-12-04 11:50:00,180.19,180.23,180.1,180.12,6700.0,155.0169,155.0513,154.9395,154.9567,6700.0
2014-12-04 11:55:00,180.13,180.36,180.11,180.33,16800.0,154.9653,155.1632,154.9481,155.1374,16800.0
2014-12-04 12:00:00,180.31,180.31,180.19,180.26,10200.0,155.1202,155.1202,155.0169,155.0772,10200.0
2014-12-04 12:05:00,180.27,180.38,180.2,180.24,10200.0,155.0858,155.1804,155.0255,155.0599,10200.0
2014-12-04 12:10:00,180.26,180.49,180.26,180.44,3500.0,155.0772,155.275,155.0772,155.232,3500.0
2014-12-04 12:15:00,180.47,180.5,180.36,180.4,4200.0,155.2578,155.2836,155.1632,155.1976,4200.0
2014-12-04 12:20:00,180.37,180.41,180.3,180.31,8100.0,155.1718,155.2062,155.1116,155.1202,8100.0
2014-12-04 12:25:00,180.31,180.33,180.22,180.27,19200.0,155.1202,155.1374,155.0427,155.0858,19200.0
2014-12-04 12:30:00,180.28,180.75,180.26,180.45,35000.0,155.0944,155.4987,155.0772,155.2406,35000.0
2014-12-04 12:35:00,180.48,180.51,180.35,180.45,15200.0,155.2664,155.2922,155.1546,155.2406,15200.0
2014-12-04 12:40:00,180.42,180.47,180.26,180.33,29800.0,155.2148,155.2578,155.0772,155.1374,29800.0
2014-12-04 12:45:00,180.3,180.43,180.23,180.25,8200.0,155.1116,155.2234,155.0513,155.0686,8200.0
2014-12-04 12:50:00,180.22,180.26,180.14,180.18,7200.0,155.0427,155.0772,154.9739,155.0083,7200.0
2014-12-04 12:55:00,180.18,180.25,180.16,180.23,5600.0,155.0083,155.0686,154.9911,155.0513,5600.0
2014-12-04 13:00:00,180.26,180.27,180.17,180.24,12600.0,155.0772,155.0858,154.9997,155.0599,12600.0
2014-12-04 13:05:00,180.21,180.27,180.17,180.2,6700.0,155.0341,155.0858,154.9997,155.0255,6700.0
2014-12-04 13:10:00,180.25,180.3,180.2,180.21,10900.0,155.0686,155.1116,155.0255,155.0341,10900.0
2014-12-04 13:15:00,180.21,180.25,180.18,180.22,5800.0,155.0341,155.0686,155.0083,155.0427,5800.0
2014-12-04 13:20:00,180.21,180.35,180.19,180.33,11600.0,155.0341,155.1546,155.0169,155.1374,11600.0
2014-12-04 13:25:00,180.33,180.36,180.25,180.32,9700.0,155.1374,155.1632,155.0686,155.1288,9700.0
2014-12-04 13:30:00,180.28,180.3,180.22,180.24,14200.0,155.0944,155.1116,155.0427,155.0599,14200.0
2014-12-04 13:35:00,180.25,180.3,180.22,180.25,14900.0,155.0686,155.1116,155.0427,155.0686,14900.0
2014-12-04 13:40:00,180.25,180.35,180.19,180.25,11600.0,155.0686,155.1546,155.0169,155.0686,11600.0
2014-12-04 13:45:00,180.25,180.33,180.22,180.28,5700.0,155.0686,155.1374,155.0427,155.0944,5700.0
2014-12-04 13:50:00,180.29,180.34,180.25,180.26,15500.0,155.103,155.146,155.0686,155.0772,15500.0
2014-12-04 13:55:00,180.25,180.29,180.11,180.16,9600.0,155.0686,155.103,154.9481,154.9911,9600.0
2014-12-04 14:00:00,180.17,180.29,180.17,180.23,5300.0,154.9997,155.103,154.9997,155.0513,5300.0
2014-12-04 14:05:00,180.25,180.32,180.17,180.18,10900.0,155.0686,155.1288,154.9997,155.0083,10900.0
2014-12-04 14:10:00,180.18,180.28,180.15,180.24,14200.0,155.0083,155.0944,154.9825,155.0599,14200.0
2014-12-04 14:15:00,180.27,180.41,180.26,180.4,12500.0,155.0858,155.2062,155.0772,155.1976,12500.0
2014-12-04 14:20:00,180.4,180.42,180.35,180.35,19700.0,155.1976,155.2148,155.1546,155.1546,19700.0
2014-12-04 14:25:00,180.37,180.4,180.31,180.32,3900.0,155.1718,155.1976,155.1202,155.1288,3900.0
2014-12-04 14:30:00,180.3,180.32,180.17,180.31,6400.0,155.1116,155.1288,154.9997,155.1202,6400.0
2014-12-04 14:35:00,180.26,180.26,180.15,180.19,5300.0,155.0772,155.0772,154.9825,155.0169,5300.0
2014-12-04 14:40:00,180.18,180.29,180.18,180.26,16200.0,155.0083,155.103,155.0083,155.0772,16200.0
2014-12-04 14:45:00,180.27,180.29,180.19,180.24,7100.0,155.0858,155.103,155.0169,155.0599,7100.0
2014-12-04 14:50:00,180.2,180.3,180.08,180.26,20700.0,155.0255,155.1116,154.9223,155.0772,20700.0
2014-12-04 14:55:00,180.27,180.3,180.25,180.27,9500.0,155.0858,155.1116,155.0686,155.0858,9500.0
2014-12-04 15:00:00,180.27,180.32,180.21,180.26,7800.0,155.0858,155.1288,155.0341,155.0772,7800.0
2014-12-04 15:05:00,180.26,180.3,180.21,180.28,7200.0,155.0772,155.1116,155.0341,155.0944,7200.0
2014-12-04 15:10:00,180.28,180.3,180.2,180.2,7400.0,155.0944,155.1116,155.0255,155.0255,7400.0
2014-12-04 15:15:00,180.24,180.28,180.15,180.17,8700.0,155.0599,155.0944,154.9825,154.9997,8700.0
2014-12-04 15:20:00,180.16,180.18,179.86,179.87,29400.0,154.9911,155.0083,154.733,154.7416,29400.0
2014-12-04 15:25:00,179.9,179.98,179.85,179.95,12900.0,154.7674,154.8363,154.7244,154.8105,12900.0
2014-12-04 15:30:00,179.91,180.08,179.8,180.06,11100.0,154.7761,154.9223,154.6814,154.9051,11100.0
2014-12-04 15:35:00,180.08,180.12,179.98,180.0,22400.0,154.9223,154.9567,154.8363,154.8535,22400.0
2014-12-04 15:40:00,180.01,180.12,179.99,180.03,14400.0,154.8621,154.9567,154.8449,154.8793,14400.0
2014-12-04 15:45:00,180.04,180.08,179.95,180.0,27700.0,154.8879,154.9223,154.8105,154.8535,27700.0
2014-12-04 15:50:00,180.0,180.06,179.95,179.98,54100.0,154.8535,154.9051,154.8105,154.8363,54100.0
2014-12-04 15:55:00,179.98,180.19,179.94,180.16,59500.0,154.8363,155.0169,154.8019,154.9911,59500.0
2014-12-05 09:30:00,180.25,180.98,180.2,180.95,25000.0,155.0686,155.6966,155.0255,155.6708,25000.0
2014-12-05 09:35:00,180.96,181.48,180.79,181.44,21000.0,155.6794,156.1267,155.5331,156.0923,21000.0
2014-12-05 09:40:00,181.34,181.51,180.69,180.92,18100.0,156.0063,156.1525,155.4471,155.645,18100.0
2014-12-05 09:45:00,180.88,181.46,180.84,181.06,19800.0,155.6105,156.1095,155.5761,155.7654,19800.0
2014-12-05 09:50:00,181.19,181.59,181.01,181.58,23500.0,155.8772,156.2214,155.7224,156.2127,23500.0
2014-12-05 09:55:00,181.52,181.72,181.38,181.38,14500.0,156.1611,156.3332,156.0407,156.0407,14500.0
2014-12-05 10:00:00,181.32,181.4,181.16,181.4,21000.0,155.9891,156.0579,155.8514,156.0579,21000.0
2014-12-05 10:05:00,181.4,181.4,181.12,181.12,8700.0,156.0579,156.0579,155.817,155.817,8700.0
2014-12-05 10:10:00,181.11,181.33,181.11,181.33,6100.0,155.8084,155.9977,155.8084,155.9977,6100.0
2014-12-05 10:15:00,181.37,181.74,181.37,181.74,8200.0,156.0321,156.3504,156.0321,156.3504,8200.0
2014-12-05 10:20:00,181.75,181.79,181.42,181.72,14600.0,156.359,156.3934,156.0751,156.3332,14600.0
2014-12-05 10:25:00,181.63,181.64,181.43,181.58,6600.0,156.2558,156.2644,156.0837,156.2127,6600.0
2014-12-05 10:30:00,181.63,181.77,181.61,181.63,8100.0,156.2558,156.3762,156.2386,156.2558,8100.0
2014-12-05 10:35:00,181.64,181.65,181.6,181.65,7900.0,156.2644,156.273,156.23,156.273,7900.0
2014-12-05 10:40:00,181.62,181.65,181.53,181.58,7400.0,156.2472,156.273,156.1697,156.2127,7400.0
2014-12-05 10:45:00,181.54,181.59,181.38,181.42,12100.0,156.1783,156.2214,156.0407,156.0751,12100.0
2014-12-05 10:50:00,181.45,181.52,181.37,181.52,8500.0,156.1009,156.1611,156.0321,156.1611,8500.0
2014-12-05 10:55:00,181.5,181.56,181.46,181.53,5500.0,156.1439,156.1955,156.1095,156.1697,5500.0
2014-12-05 11:00:00,181.51,181.7,181.5,181.7,10800.0,156.1525,156.316,156.1439,156.316,10800.0
2014-12-05 11:05:00,181.68,181.73,181.66,181.69,7400.0,156.2988,156.3418,156.2816,156.3074,7400.0
2014-12-05 11:10:00,181.71,181.9,181.71,181.89,9700.0,156.3246,156.488,156.3246,156.4794,9700.0
2014-12-05 11:15:00,181.9,181.94,181.83,181.85,9900.0,156.488,156.5225,156.4278,156.445,9900.0
2014-12-05 11:20:00,181.83,182.04,181.82,181.98,8200.0,156.4278,156.6085,156.4192,156.5569,8200.0
2014-12-05 11:25:00,182.0,182.06,181.9,182.0,8900.0,156.5741,156.6257,156.488,156.5741,8900.0
2014-12-05 11:30:00,181.99,182.03,181.9,181.9,8800.0,156.5655,156.5999,156.488,156.488,8800.0
2014-12-05 11:35:00,181.91,182.04,181.87,182.04,8400.0,156.4966,156.6085,156.4622,156.6085,8400.0
2014-12-05 11:40:00,182.06,182.11,181.98,182.03,3100.0,156.6257,156.6687,156.5569,156.5999,3100.0
2014-12-05 11:45:00,182.03,182.12,181.98,182.12,8600.0,156.5999,156.6773,156.5569,156.6773,8600.0
2014-12-05 11:50:00,182.13,182.18,181.89,182.02,16800.0,156.6859,156.7289,156.4794,156.5913,16800.0
2014-12-05 11:55:00,182.06,182.1,181.67,181.7,15600.0,156.6257,156.6601,156.2902,156.316,15600.0
2014-12-05 12:00:00,181.68,181.88,181.68,181.81,9700.0,156.2988,156.4708,156.2988,156.4106,9700.0
2014-12-05 12:05:00,181.79,181.87,181.75,181.77,7800.0,156.3934,156.4622,156.359,156.3762,7800.0
2014-12-05 12:10:00,181.82,181.87,181.7,181.75,4300.0,156.4192,156.4622,156.316,156.359,4300.0
2014-12-05 12:15:00,181.7,181.79,181.61,181.69,8000.0,156.316,156.3934,156.2386,156.3074,8000.0
2014-12-05 12:20:00,181.68,181.69,181.57,181.6,3000.0,156.2988,156.3074,156.2041,156.23,3000.0
2014-12-05 12:25:00,181.61,181.77,181.6,181.73,8000.0,156.2386,156.3762,156.23,156.3418,8000.0
2014-12-05 12:30:00,181.75,181.76,181.56,181.61,4100.0,156.359,156.3676,156.1955,156.2386,4100.0
2014-12-05 12:35:00,181.62,181.7,181.61,181.64,5900.0,156.2472,156.316,156.2386,156.2644,5900.0
2014-12-05 12:40:00,181.64,181.65,181.55,181.63,7600.0,156.2644,156.273,156.1869,156.2558,7600.0
2014-12-05 12:45:00,181.6,181.61,181.49,181.52,6800.0,156.23,156.2386,156.1353,156.1611,6800.0
2014-12-05 12:50:00,181.51,181.59,181.51,181.54,5200.0,156.1525,156.2214,156.1525,156.1783,5200.0
2014-12-05 12:55:00,181.52,181.59,181.51,181.53,1800.0,156.1611,156.2214,156.1525,156.1697,1800.0
2014-12-05 13:00:00,181.53,181.56,181.46,181.51,11700.0,156.1697,156.1955,156.1095,156.1525,11700.0
2014-12-05 13:05:00,181.5,181.54,181.42,181.42,6400.0,156.1439,156.1783,156.0751,156.0751,6400.0
2014-12-05 13:10:00,181.43,181.47,181.33,181.33,15300.0,156.0837,156.1181,155.9977,155.9977,15300.0
2014-12-05 13:15:00,181.32,181.37,181.3,181.34,6300.0,155.9891,156.0321,155.9719,156.0063,6300.0
2014-12-05 13:20:00,181.34,181.35,181.25,181.25,7300.0,156.0063,156.0149,155.9288,155.9288,7300.0
2014-12-05 13:25:00,181.23,181.32,181.22,181.28,4800.0,155.9116,155.9891,155.903,155.9547,4800.0
2014-12-05 13:30:00,181.33,181.38,181.27,181.29,3600.0,155.9977,156.0407,155.9461,155.9633,3600.0
2014-12-05 13:35:00,181.33,181.36,181.28,181.3,4600.0,155.9977,156.0235,155.9547,155.9719,4600.0
2014-12-05 13:40:00,181.28,181.33,181.26,181.29,4800.0,155.9547,155.9977,155.9375,155.9633,4800.0
2014-12-05 13:45:00,181.26,181.27,181.2,181.21,4400.0,155.9375,155.9461,155.8858,155.8944,4400.0
2014-12-05 13:50:00,181.23,181.25,181.21,181.24,3400.0,155.9116,155.9288,155.8944,155.9202,3400.0
2014-12-05 13:55:00,181.21,181.25,181.18,181.21,6300.0,155.8944,155.9288,155.8686,155.8944,6300.0
2014-12-05 14:00:00,181.19,181.2,181.12,181.14,3700.0,155.8772,155.8858,155.817,155.8342,3700.0
2014-12-05 14:05:00,181.16,181.2,181.14,181.15,4000.0,155.8514,155.8858,155.8342,155.8428,4000.0
2014-12-05 14:10:00,181.16,181.2,181.13,181.2,3600.0,155.8514,155.8858,155.8256,155.8858,3600.0
2014-12-05 14:15:00,181.2,181.25,181.13,181.13,4500.0,155.8858,155.9288,155.8256,155.8256,4500.0
2014-12-05 14:20:00,181.15,181.17,181.07,181.13,10800.0,155.8428,155.86,155.774,155.8256,10800.0
2014-12-05 14:25:00,181.16,181.18,181.12,181.14,7900.0,155.8514,155.8686,155.817,155.8342,7900.0
2014-12-05 14:30:00,181.14,181.16,181.05,181.11,9500.0,155.8342,155.8514,155.7568,155.8084,9500.0
2014-12-05 14:35:00,181.12,181.21,181.1,181.17,10900.0,155.817,155.8944,155.7998,155.86,10900.0
2014-12-05 14:40:00,181.16,181.23,181.11,181.18,12200.0,155.8514,155.9116,155.8084,155.8686,12200.0
2014-12-05 14:45:00,181.17,181.21,181.15,181.15,10400.0,155.86,155.8944,155.8428,155.8428,10400.0
2014-12-05 14:50:00,181.18,181.23,181.16,181.22,3800.0,155.8686,155.9116,155.8514,155.903,3800.0
2014-12-05 14:55:00,181.21,181.22,181.08,181.19,6600.0,155.8944,155.903,155.7826,155.8772,6600.0
2014-12-05 15:00:00,181.19,181.27,181.12,181.27,8900.0,155.8772,155.9461,155.817,155.9461,8900.0
2014-12-05 15:05:00,181.26,181.34,181.23,181.29,8900.0,155.9375,156.0063,155.9116,155.9633,8900.0
2014-12-05 15:10:00,181.3,181.38,181.27,181.3,6100.0,155.9719,156.0407,155.9461,155.9719,6100.0
2014-12-05 15:15:00,181.31,181.43,181.3,181.37,7400.0,155.9805,156.0837,155.9719,156.0321,7400.0
2014-12-05 15:20:00,181.37,181.44,181.32,181.37,13700.0,156.0321,156.0923,155.9891,156.0321,13700.0
2014-12-05 15:25:00,181.38,181.43,181.35,181.4,7600.0,156.0407,156.0837,156.0149,156.0579,7600.0
2014-12-05 15:30:00,181.4,181.44,181.34,181.34,16900.0,156.0579,156.0923,156.0063,156.0063,16900.0
2014-12-05 15:35:00,181.35,181.42,181.33,181.38,18600.0,156.0149,156.0751,155.9977,156.0407,18600.0
2014-12-05 15:40:00,181.39,181.45,181.37,181.37,16900.0,156.0493,156.1009,156.0321,156.0321,16900.0
2014-12-05 15:45:00,181.4,181.56,181.15,181.15,28400.0,156.0579,156.1955,155.8428,155.8428,28400.0
2014-12-05 15:50:00,181.19,181.62,181.17,181.52,57700.0,155.8772,156.2472,155.86,156.1611,57700.0
2014-12-05 15:55:00,181.5,182.03,181.49,182.03,149000.0,156.1439,156.5999,156.1353,156.5999,149000.0
2014-12-08 09:30:00,182.95,183.07,182.0,182.02,72800.0,157.3914,157.4946,156.5741,156.5913,72800.0
2014-12-08 09:35:00,182.06,182.53,182.0,182.35,37800.0,156.6257,157.03,156.5741,156.8752,37800.0
2014-12-08 09:40:00,182.25,182.6,182.2,182.55,48600.0,156.7891,157.0903,156.7461,157.0472,48600.0
2014-12-08 09:45:00,182.55,182.6,182.35,182.49,32100.0,157.0472,157.0903,156.8752,156.9956,32100.0
2014-12-08 09:50:00,182.47,182.52,182.05,182.11,13900.0,156.9784,157.0214,156.6171,156.6687,13900.0
2014-12-08 09:55:00,182.19,182.19,181.79,181.83,16500.0,156.7375,156.7375,156.3934,156.4278,16500.0
2014-12-08 10:00:00,181.85,181.98,181.63,181.98,14400.0,156.445,156.5569,156.2558,156.5569,14400.0
2014-12-08 10:05:00,181.96,182.21,181.95,182.08,9200.0,156.5397,156.7547,156.5311,156.6429,9200.0
2014-12-08 10:10:00,182.01,182.07,181.9,182.04,9700.0,156.5827,156.6343,156.488,156.6085,9700.0
2014-12-08 10:15:00,181.95,182.11,181.88,182.11,9400.0,156.5311,156.6687,156.4708,156.6687,9400.0
2014-12-08 10:20:00,182.15,182.18,182.07,182.18,8200.0,156.7031,156.7289,156.6343,156.7289,8200.0
2014-12-08 10:25:00,182.18,182.25,181.98,182.17,9800.0,156.7289,156.7891,156.5569,156.7203,9800.0
2014-12-08 10:30:00,182.24,182.37,182.18,182.3,9600.0,156.7805,156.8924,156.7289,156.8322,9600.0
2014-12-08 10:35:00,182.31,182.43,182.3,182.38,5700.0,156.8408,156.944,156.8322,156.901,5700.0
2014-12-08 10:40:00,182.38,182.59,182.38,182.58,6300.0,156.901,157.0816,156.901,157.073,6300.0
2014-12-08 10:45:00,182.6,182.63,182.52,182.55,10000.0,157.0903,157.1161,157.0214,157.0472,10000.0
2014-12-08 10:50:00,182.52,182.7,182.52,182.68,9200.0,157.0214,157.1763,157.0214,157.1591,9200.0
2014-12-08 10:55:00,182.63,182.8,182.6,182.8,9600.0,157.1161,157.2623,157.0903,157.2623,9600.0
2014-12-08 11:00:00,182.76,183.01,182.74,182.92,63200.0,157.2279,157.443,157.2107,157.3655,63200.0
2014-12-08 11:05:00,182.91,182.99,182.76,182.76,30100.0,157.3569,157.4258,157.2279,157.2279,30100.0
2014-12-08 11:10:00,182.76,182.92,182.7,182.88,19600.0,157.2279,157.3655,157.1763,157.3311,19600.0
2014-12-08 11:15:00,182.83,183.11,182.83,183.11,21900.0,157.2881,157.529,157.2881,157.529,21900.0
2014-12-08 11:20:00,183.07,183.29,183.07,183.27,20600.0,157.4946,157.6839,157.4946,157.6667,20600.0
2014-12-08 11:25:00,183.27,183.3,183.1,183.11,18600.0,157.6667,157.6925,157.5204,157.529,18600.0
2014-12-08 11:30:00,183.13,183.26,183.13,183.18,9000.0,157.5462,157.658,157.5462,157.5892,9000.0
2014-12-08 11:35:00,183.18,183.31,183.16,183.24,14300.0,157.5892,157.7011,157.572,157.6408,14300.0
2014-12-08 11:40:00,183.23,183.26,183.15,183.24,8600.0,157.6322,157.658,157.5634,157.6408,8600.0
2014-12-08 11:45:00,183.22,183.42,183.19,183.36,9800.0,157.6236,157.7957,157.5978,157.7441,9800.0
2014-12-08 11:50:00,183.35,183.51,183.3,183.42,14200.0,157.7355,157.8731,157.6925,157.7957,14200.0
2014-12-08 11:55:00,183.38,183.46,183.36,183.45,5900.0,157.7613,157.8301,157.7441,157.8215,5900.0
2014-12-08 12:00:00,183.45,183.47,183.36,183.37,5400.0,157.8215,157.8387,157.7441,157.7527,5400.0
2014-12-08 12:05:00,183.36,183.42,183.3,183.31,5400.0,157.7441,157.7957,157.6925,157.7011,5400.0
2014-12-08 12:10:00,183.3,183.3,183.08,183.08,12100.0,157.6925,157.6925,157.5032,157.5032,12100.0
2014-12-08 12:15:00,183.12,183.16,182.95,183.07,38000.0,157.5376,157.572,157.3914,157.4946,38000.0
2014-12-08 12:20:00,183.09,183.42,182.94,183.32,27700.0,157.5118,157.7957,157.3828,157.7097,27700.0
2014-12-08 12:25:00,183.31,183.43,183.24,183.36,14600.0,157.7011,157.8043,157.6408,157.7441,14600.0
2014-12-08 12:30:00,183.3,183.3,183.0,183.0,13500.0,157.6925,157.6925,157.4344,157.4344,13500.0
2014-12-08 12:35:00,183.01,183.1,182.94,183.03,9700.0,157.443,157.5204,157.3828,157.4602,9700.0
2014-12-08 12:40:00,183.03,183.16,183.0,183.08,6000.0,157.4602,157.572,157.4344,157.5032,6000.0
2014-12-08 12:45:00,183.07,183.21,183.03,183.1,31100.0,157.4946,157.615,157.4602,157.5204,31100.0
2014-12-08 12:50:00,183.08,183.11,182.96,182.97,3600.0,157.5032,157.529,157.4,157.4086,3600.0
2014-12-08 12:55:00,182.99,182.99,182.66,182.7,19100.0,157.4258,157.4258,157.1419,157.1763,19100.0
2014-12-08 13:00:00,182.74,182.74,182.6,182.65,6800.0,157.2107,157.2107,157.0903,157.1333,6800.0
2014-12-08 13:05:00,182.64,182.74,182.6,182.6,7600.0,157.1247,157.2107,157.0903,157.0903,7600.0
2014-12-08 13:10:00,182.65,182.73,182.58,182.66,13800.0,157.1333,157.2021,157.073,157.1419,13800.0
2014-12-08 13:15:00,182.63,182.66,182.48,182.58,5400.0,157.1161,157.1419,156.987,157.073,5400.0
2014-12-08 13:20:00,182.49,182.52,182.37,182.4,9200.0,156.9956,157.0214,156.8924,156.9182,9200.0
2014-12-08 13:25:00,182.38,182.42,182.3,182.39,6100.0,156.901,156.9354,156.8322,156.9096,6100.0
2014-12-08 13:30:00,182.32,182.55,182.27,182.48,27200.0,156.8494,157.0472,156.8064,156.987,27200.0
2014-12-08 13:35:00,182.48,182.53,182.31,182.53,23600.0,156.987,157.03,156.8408,157.03,23600.0
2014-12-08 13:40:00,182.47,182.47,181.87,181.87,40200.0,156.9784,156.9784,156.4622,156.4622,40200.0
2014-12-08 13:45:00,181.81,181.92,181.79,181.84,10300.0,156.4106,156.5052,156.3934,156.4364,10300.0
2014-12-08 13:50:00,181.8,182.0,181.79,181.82,9900.0,156.402,156.5741,156.3934,156.4192,9900.0
2014-12-08 13:55:00,181.84,181.84,181.63,181.67,8200.0,156.4364,156.4364,156.2558,156.2902,8200.0
2014-12-08 14:00:00,181.65,181.73,181.5,181.6,23500.0,156.273,156.3418,156.1439,156.23,23500.0
2014-12-08 14:05:00,181.56,181.61,181.42,181.52,14500.0,156.1955,156.2386,156.0751,156.1611,14500.0
2014-12-08 14:10:00,181.53,181.54,181.27,181.28,18100.0,156.1697,156.1783,155.9461,155.9547,18100.0
2014-12-08 14:15:00,181.29,181.52,181.26,181.44,12700.0,155.9633,156.1611,155.9375,156.0923,12700.0
2014-12-08 14:20:00,181.44,181.46,181.31,181.46,18300.0,156.0923,156.1095,155.9805,156.1095,18300.0
2014-12-08 14:25:00,181.47,181.71,181.47,181.66,13200.0,156.1181,156.3246,156.1181,156.2816,13200.0
2014-12-08 14:30:00,181.7,181.87,181.67,181.74,15700.0,156.316,156.4622,156.2902,156.3504,15700.0
2014-12-08 14:35:00,181.72,181.88,181.69,181.85,11000.0,156.3332,156.4708,156.3074,156.445,11000.0
2014-12-08 14:40:00,181.87,181.98,181.87,181.95,19400.0,156.4622,156.5569,156.4622,156.5311,19400.0
2014-12-08 14:45:00,181.97,182.21,181.96,182.21,21200.0,156.5483,156.7547,156.5397,156.7547,21200.0
2014-12-08 14:50:00,182.2,182.26,182.16,182.2,18100.0,156.7461,156.7977,156.7117,156.7461,18100.0
2014-12-08 14:55:00,182.2,182.21,182.02,182.08,18000.0,156.7461,156.7547,156.5913,156.6429,18000.0
2014-12-08 15:00:00,182.04,182.06,181.86,181.97,8200.0,156.6085,156.6257,156.4536,156.5483,8200.0
2014-12-08 15:05:00,181.97,182.04,181.89,181.93,23200.0,156.5483,156.6085,156.4794,156.5139,23200.0
2014-12-08 15:10:00,181.89,181.96,181.82,181.89,11000.0,156.4794,156.5397,156.4192,156.4794,11000.0
2014-12-08 15:15:00,181.88,181.97,181.66,181.66,11400.0,156.4708,156.5483,156.2816,156.2816,11400.0
2014-12-08 15:20:00,181.71,182.02,181.6,182.02,20300.0,156.3246,156.5913,156.23,156.5913,20300.0
2014-12-08 15:25:00,182.02,182.03,181.93,181.96,9900.0,156.5913,156.5999,156.5139,156.5397,9900.0
2014-12-08 15:30:00,181.97,182.0,181.68,181.74,12900.0,156.5483,156.5741,156.2988,156.3504,12900.0
2014-12-08 15:35:00,181.76,181.84,181.69,181.84,18400.0,156.3676,156.4364,156.3074,156.4364,18400.0
2014-12-08 15:40:00,181.84,182.02,181.56,181.88,23300.0,156.4364,156.5913,156.1955,156.4708,23300.0
2014-12-08 15:45:00,181.87,181.87,181.56,181.61,34200.0,156.4622,156.4622,156.1955,156.2386,34200.0
2014-12-08 15:50:00,181.6,181.83,181.6,181.7,29900.0,156.23,156.4278,156.23,156.316,29900.0
2014-12-08 15:55:00,181.69,181.84,181.43,181.54,84600.0,156.3074,156.4364,156.0837,156.1783,84600.0
2014-12-09 09:30:00,179.79,180.0,178.23,178.7,162300.0,154.6728,154.8535,153.3308,153.7351,162300.0
2014-12-09 09:35:00,178.53,178.59,178.01,178.13,48000.0,153.5888,153.6405,153.1415,153.2447,48000.0
2014-12-09 09:40:00,178.13,178.69,178.09,178.15,26400.0,153.2447,153.7265,153.2103,153.2619,26400.0
2014-12-09 09:45:00,178.2,178.52,177.6,177.96,60200.0,153.3049,153.5802,152.7888,153.0985,60200.0
2014-12-09 09:50:00,177.96,177.96,177.37,177.64,31500.0,153.0985,153.0985,152.5909,152.8232,31500.0
2014-12-09 09:55:00,177.54,178.08,177.54,178.08,24700.0,152.7371,153.2017,152.7371,153.2017,24700.0
2014-12-09 10:00:00,178.05,178.24,177.91,178.01,51900.0,153.1759,153.3394,153.0555,153.1415,51900.0
2014-12-09 10:05:00,178.04,178.23,177.78,177.97,23600.0,153.1673,153.3308,152.9436,153.1071,23600.0
2014-12-09 10:10:00,177.93,177.93,177.5,177.82,26500.0,153.0727,153.0727,152.7027,152.978,26500.0
2014-12-09 10:15:00,177.83,177.91,177.4,177.46,36600.0,152.9866,153.0555,152.6167,152.6683,36600.0
2014-12-09 10:20:00,177.43,177.51,177.1,177.11,25500.0,152.6425,152.7113,152.3586,152.3672,25500.0
2014-12-09 10:25:00,177.1,177.11,176.54,176.72,52100.0,152.3586,152.3672,151.8769,152.0317,52100.0
2014-12-09 10:30:00,176.69,176.95,176.57,176.73,25500.0,152.0059,152.2296,151.9027,152.0403,25500.0
2014-12-09 10:35:00,176.69,176.77,176.53,176.7,24300.0,152.0059,152.0747,151.8682,152.0145,24300.0
2014-12-09 10:40:00,176.72,177.12,176.69,176.95,14000.0,152.0317,152.3758,152.0059,152.2296,14000.0
2014-12-09 10:45:00,176.91,177.2,176.86,177.2,13400.0,152.1952,152.4446,152.1521,152.4446,13400.0
2014-12-09 10:50:00,177.21,177.28,177.1,177.17,24400.0,152.4532,152.5135,152.3586,152.4188,24400.0
2014-12-09 10:55:00,177.15,177.35,177.13,177.18,30800.0,152.4016,152.5737,152.3844,152.4274,30800.0
2014-12-09 11:00:00,177.23,177.24,176.86,176.9,11100.0,152.4705,152.4791,152.1521,152.1866,11100.0
2014-12-09 11:05:00,176.89,176.97,176.68,176.72,13700.0,152.178,152.2468,151.9973,152.0317,13700.0
2014-12-09 11:10:00,176.69,176.97,176.68,176.84,12800.0,152.0059,152.2468,151.9973,152.1349,12800.0
2014-12-09 11:15:00,176.84,176.87,176.73,176.83,11500.0,152.1349,152.1607,152.0403,152.1263,11500.0
2014-12-09 11:20:00,176.78,176.98,176.78,176.97,10600.0,152.0833,152.2554,152.0833,152.2468,10600.0
2014-12-09 11:25:00,177.02,177.34,176.99,177.18,28800.0,152.2898,152.5651,152.264,152.4274,28800.0
2014-12-09 11:30:00,177.19,177.62,177.15,177.6,44900.0,152.436,152.806,152.4016,152.7888,44900.0
2014-12-09 11:35:00,177.6,177.62,177.39,177.59,12600.0,152.7888,152.806,152.6081,152.7802,12600.0
2014-12-09 11:40:00,177.59,177.66,177.54,177.54,9400.0,152.7802,152.8404,152.7371,152.7371,9400.0
2014-12-09 11:45:00,177.55,177.57,177.23,177.4,7900.0,152.7458,152.763,152.4705,152.6167,7900.0
2014-12-09 11:50:00,177.41,177.43,177.28,177.32,7000.0,152.6253,152.6425,152.5135,152.5479,7000.0
2014-12-09 11:55:00,177.32,177.32,177.19,177.22,22300.0,152.5479,152.5479,152.436,152.4619,22300.0
2014-12-09 12:00:00,177.22,177.38,177.1,177.35,11900.0,152.4619,152.5995,152.3586,152.5737,11900.0
2014-12-09 12:05:00,177.39,177.49,177.34,177.43,9300.0,152.6081,152.6941,152.5651,152.6425,9300.0
2014-12-09 12:10:00,177.39,177.45,177.29,177.45,9800.0,152.6081,152.6597,152.5221,152.6597,9800.0
2014-12-09 12:15:00,177.45,177.48,177.33,177.44,8400.0,152.6597,152.6855,152.5565,152.6511,8400.0
2014-12-09 12:20:00,177.49,177.54,177.41,177.42,6800.0,152.6941,152.7371,152.6253,152.6339,6800.0
2014-12-09 12:25:00,177.42,177.75,177.37,177.74,15300.0,152.6339,152.9178,152.5909,152.9092,15300.0
2014-12-09 12:30:00,177.75,177.91,177.71,177.91,29000.0,152.9178,153.0555,152.8834,153.0555,29000.0
2014-12-09 12:35:00,177.88,178.04,177.83,177.98,12700.0,153.0296,153.1673,152.9866,153.1157,12700.0
2014-12-09 12:40:00,178.02,178.1,177.87,177.89,13100.0,153.1501,153.2189,153.021,153.0383,13100.0
2014-12-09 12:45:00,177.9,177.98,177.88,177.92,9900.0,153.0469,153.1157,153.0296,153.0641,9900.0
2014-12-09 12:50:00,177.92,177.93,177.84,177.93,10100.0,153.0641,153.0727,152.9952,153.0727,10100.0
2014-12-09 12:55:00,177.94,177.99,177.88,177.98,15500.0,153.0813,153.1243,153.0296,153.1157,15500.0
2014-12-09 13:00:00,177.98,178.04,177.84,178.04,13000.0,153.1157,153.1673,152.9952,153.1673,13000.0
2014-12-09 13:05:00,178.05,178.08,177.96,178.06,14100.0,153.1759,153.2017,153.0985,153.1845,14100.0
2014-12-09 13:10:00,178.07,178.31,177.98,178.23,22100.0,153.1931,153.3996,153.1157,153.3308,22100.0
2014-12-09 13:15:00,178.25,178.35,178.14,178.16,7900.0,153.348,153.434,153.2533,153.2705,7900.0
2014-12-09 13:20:00,178.16,178.18,178.04,178.04,13400.0,153.2705,153.2877,153.1673,153.1673,13400.0
2014-12-09 13:25:00,178.07,178.07,177.95,177.97,12000.0,153.1931,153.1931,153.0899,153.1071,12000.0
2014-12-09 13:30:00,178.01,178.17,177.99,178.1,22700.0,153.1415,153.2791,153.1243,153.2189,22700.0
2014-12-09 13:35:00,178.12,178.33,178.12,178.3,19200.0,153.2361,153.4168,153.2361,153.391,19200.0
2014-12-09 13:40:00,178.29,178.43,178.28,178.43,7700.0,153.3824,153.5028,153.3738,153.5028,7700.0
2014-12-09 13:45:00,178.45,178.46,178.14,178.21,15400.0,153.52,153.5286,153.2533,153.3135,15400.0
2014-12-09 13:50:00,178.2,178.25,177.84,178.0,23700.0,153.3049,153.348,152.9952,153.1329,23700.0
2014-12-09 13:55:00,178.03,178.13,178.02,178.11,5700.0,153.1587,153.2447,153.1501,153.2275,5700.0
2014-12-09 14:00:00,178.08,178.17,178.07,178.15,6700.0,153.2017,153.2791,153.1931,153.2619,6700.0
2014-12-09 14:05:00,178.1,178.37,178.08,178.34,8600.0,153.2189,153.4512,153.2017,153.4254,8600.0
2014-12-09 14:10:00,178.32,178.48,178.26,178.29,10200.0,153.4082,153.5458,153.3566,153.3824,10200.0
2014-12-09 14:15:00,178.3,178.36,178.16,178.26,6400.0,153.391,153.4426,153.2705,153.3566,6400.0
2014-12-09 14:20:00,178.24,178.45,178.24,178.33,9400.0,153.3394,153.52,153.3394,153.4168,9400.0
2014-12-09 14:25:00,178.37,178.51,178.36,178.47,8000.0,153.4512,153.5716,153.4426,153.5372,8000.0
2014-12-09 14:30:00,178.44,178.44,177.92,177.92,9200.0,153.5114,153.5114,153.0641,153.0641,9200.0
2014-12-09 14:35:00,177.9,177.97,177.85,177.95,14600.0,153.0469,153.1071,153.0038,153.0899,14600.0
2014-12-09 14:40:00,177.92,178.02,177.82,178.02,10400.0,153.0641,153.1501,152.978,153.1501,10400.0
2014-12-09 14:45:00,177.99,178.08,177.93,178.08,13800.0,153.1243,153.2017,153.0727,153.2017,13800.0
2014-12-09 14:50:00,178.08,178.09,177.87,177.88,9000.0,153.2017,153.2103,153.021,153.0296,9000.0
2014-12-09 14:55:00,177.87,178.0,177.81,177.97,15400.0,153.021,153.1329,152.9694,153.1071,15400.0
2014-12-09 15:00:00,177.98,178.28,177.97,178.26,17400.0,153.1157,153.3738,153.1071,153.3566,17400.0
2014-12-09 15:05:00,178.25,178.32,178.15,178.25,19300.0,153.348,153.4082,153.2619,153.348,19300.0
2014-12-09 15:10:00,178.25,178.28,178.14,178.21,15800.0,153.348,153.3738,153.2533,153.3135,15800.0
2014-12-09 15:15:00,178.18,178.38,178.17,178.22,15900.0,153.2877,153.4598,153.2791,153.3221,15900.0
2014-12-09 15:20:00,178.21,178.4,178.19,178.35,16300.0,153.3135,153.477,153.2963,153.434,16300.0
2014-12-09 15:25:00,178.36,178.51,178.36,178.43,20100.0,153.4426,153.5716,153.4426,153.5028,20100.0
2014-12-09 15:30:00,178.44,178.54,178.35,178.49,26900.0,153.5114,153.5974,153.434,153.5544,26900.0
2014-12-09 15:35:00,178.5,178.67,178.49,178.64,28700.0,153.563,153.7093,153.5544,153.6835,28700.0
2014-12-09 15:40:00,178.65,178.76,178.52,178.53,48900.0,153.6921,153.7867,153.5802,153.5888,48900.0
2014-12-09 15:45:00,178.54,178.64,178.46,178.58,50100.0,153.5974,153.6835,153.5286,153.6319,50100.0
2014-12-09 15:50:00,178.57,178.67,178.5,178.57,54100.0,153.6233,153.7093,153.563,153.6233,54100.0
2014-12-09 15:55:00,178.58,178.79,178.57,178.73,71000.0,153.6319,153.8125,153.6233,153.7609,71000.0
2014-12-10 09:30:00,179.4,179.41,178.88,178.89,51100.0,154.5122,154.5208,154.0644,154.073,51100.0
2014-12-10 09:35:00,178.77,178.81,177.58,178.25,27300.0,153.9696,154.0041,152.9447,153.5218,27300.0
2014-12-10 09:40:00,178.25,178.91,178.19,178.3,10500.0,153.5218,154.0902,153.4701,153.5648,10500.0
2014-12-10 09:45:00,178.41,178.6,177.85,177.85,14600.0,153.6596,153.8232,153.1773,153.1773,14600.0
2014-12-10 09:50:00,177.85,178.22,177.8,178.1,8300.0,153.1773,153.4959,153.1342,153.3926,8300.0
2014-12-10 09:55:00,178.03,178.34,177.93,178.09,10900.0,153.3323,153.5993,153.2462,153.384,10900.0
2014-12-10 10:00:00,178.1,178.48,177.88,177.88,23500.0,153.3926,153.7199,153.2031,153.2031,23500.0
2014-12-10 10:05:00,177.86,178.27,177.85,178.08,7600.0,153.1859,153.539,153.1773,153.3753,7600.0
2014-12-10 10:10:00,178.04,178.39,177.88,178.32,5500.0,153.3409,153.6423,153.2031,153.5821,5500.0
2014-12-10 10:15:00,178.34,178.4,178.15,178.27,9100.0,153.5993,153.651,153.4356,153.539,9100.0
2014-12-10 10:20:00,178.27,178.46,178.18,178.3,13100.0,153.539,153.7026,153.4615,153.5648,13100.0
2014-12-10 10:25:00,178.38,178.4,178.1,178.23,19800.0,153.6337,153.651,153.3926,153.5045,19800.0
2014-12-10 10:30:00,178.19,178.2,177.82,177.9,6800.0,153.4701,153.4787,153.1514,153.2203,6800.0
2014-12-10 10:35:00,177.91,178.11,177.8,177.96,9800.0,153.2289,153.4012,153.1342,153.272,9800.0
2014-12-10 10:40:00,177.94,178.27,177.86,178.0,16600.0,153.2548,153.539,153.1859,153.3064,16600.0
2014-12-10 10:45:00,177.98,178.26,177.85,177.9,10000.0,153.2892,153.5304,153.1773,153.2203,10000.0
2014-12-10 10:50:00,177.87,178.26,177.8,178.24,11300.0,153.1945,153.5304,153.1342,153.5132,11300.0
2014-12-10 10:55:00,178.29,178.5,178.12,178.47,14500.0,153.5562,153.7371,153.4098,153.7112,14500.0
2014-12-10 11:00:00,178.5,178.62,178.39,178.55,6300.0,153.7371,153.8404,153.6423,153.7801,6300.0
2014-12-10 11:05:00,178.58,178.78,178.56,178.67,18800.0,153.806,153.9782,153.7888,153.8835,18800.0
2014-12-10 11:10:00,178.65,178.73,178.53,178.73,13800.0,153.8663,153.9352,153.7629,153.9352,13800.0
2014-12-10 11:15:00,178.73,178.73,178.48,178.68,12800.0,153.9352,153.9352,153.7199,153.8921,12800.0
2014-12-10 11:20:00,178.64,178.65,178.51,178.56,13800.0,153.8577,153.8663,153.7457,153.7888,13800.0
2014-12-10 11:25:00,178.55,178.64,178.45,178.52,14000.0,153.7801,153.8577,153.694,153.7543,14000.0
2014-12-10 11:30:00,178.4,178.56,178.35,178.35,5100.0,153.651,153.7888,153.6079,153.6079,5100.0
2014-12-10 11:35:00,178.38,178.87,178.32,178.75,20700.0,153.6337,154.0558,153.5821,153.9524,20700.0
2014-12-10 11:40:00,178.74,178.75,178.4,178.59,4700.0,153.9438,153.9524,153.651,153.8146,4700.0
2014-12-10 11:45:00,178.58,178.78,178.56,178.74,6700.0,153.806,153.9782,153.7888,153.9438,6700.0
2014-12-10 11:50:00,178.74,178.97,178.74,178.93,12300.0,153.9438,154.1419,153.9438,154.1074,12300.0
2014-12-10 11:55:00,178.94,179.05,178.79,178.81,7900.0,154.116,154.2108,153.9869,154.0041,7900.0
2014-12-10 12:00:00,178.81,178.83,178.69,178.72,6800.0,154.0041,154.0213,153.9007,153.9266,6800.0
2014-12-10 12:05:00,178.72,178.85,178.64,178.85,12000.0,153.9266,154.0385,153.8577,154.0385,12000.0
2014-12-10 12:10:00,178.8,179.03,178.79,178.97,5300.0,153.9955,154.1936,153.9869,154.1419,5300.0
2014-12-10 12:15:00,178.97,178.97,178.78,178.9,7800.0,154.1419,154.1419,153.9782,154.0816,7800.0
2014-12-10 12:20:00,178.92,179.03,178.74,178.95,14000.0,154.0988,154.1936,153.9438,154.1247,14000.0
2014-12-10 12:25:00,178.95,179.01,178.85,178.89,7200.0,154.1247,154.1763,154.0385,154.073,7200.0
2014-12-10 12:30:00,178.89,179.15,178.82,179.1,8600.0,154.073,154.2969,154.0127,154.2538,8600.0
2014-12-10 12:35:00,179.09,179.34,179.08,179.22,10200.0,154.2452,154.4605,154.2366,154.3572,10200.0
2014-12-10 12:40:00,179.22,179.23,179.09,179.23,6600.0,154.3572,154.3658,154.2452,154.3658,6600.0
2014-12-10 12:45:00,179.2,179.33,179.12,179.27,6900.0,154.34,154.4519,154.2711,154.4003,6900.0
2014-12-10 12:50:00,179.27,179.41,179.26,179.27,5400.0,154.4003,154.5208,154.3916,154.4003,5400.0
2014-12-10 12:55:00,179.29,179.43,179.18,179.4,5400.0,154.4175,154.5381,154.3227,154.5122,5400.0
2014-12-10 13:00:00,179.38,179.43,179.31,179.33,10800.0,154.495,154.5381,154.4347,154.4519,10800.0
2014-12-10 13:05:00,179.34,179.39,179.25,179.35,7500.0,154.4605,154.5036,154.383,154.4692,7500.0
2014-12-10 13:10:00,179.36,179.56,179.35,179.55,11100.0,154.4778,154.65,154.4692,154.6414,11100.0
2014-12-10 13:15:00,179.54,179.56,179.44,179.44,8000.0,154.6328,154.65,154.5467,154.5467,8000.0
2014-12-10 13:20:00,179.43,179.46,179.33,179.45,4500.0,154.5381,154.5639,154.4519,154.5553,4500.0
2014-12-10 13:25:00,179.42,179.6,179.42,179.43,9100.0,154.5295,154.6845,154.5295,154.5381,9100.0
2014-12-10 13:30:00,179.46,179.5,179.18,179.23,13500.0,154.5639,154.5984,154.3227,154.3658,13500.0
2014-12-10 13:35:00,179.22,179.27,179.14,179.15,14100.0,154.3572,154.4003,154.2883,154.2969,14100.0
2014-12-10 13:40:00,179.15,179.23,179.05,179.22,6900.0,154.2969,154.3658,154.2108,154.3572,6900.0
2014-12-10 13:45:00,179.21,179.21,178.51,178.51,11100.0,154.3486,154.3486,153.7457,153.7457,11100.0
2014-12-10 13:50:00,178.51,178.82,178.5,178.68,7500.0,153.7457,154.0127,153.7371,153.8921,7500.0
2014-12-10 13:55:00,178.61,178.67,178.56,178.62,6600.0,153.8318,153.8835,153.7888,153.8404,6600.0
2014-12-10 14:00:00,178.55,178.63,178.43,178.49,24800.0,153.7801,153.849,153.6768,153.7285,24800.0
2014-12-10 14:05:00,178.49,178.54,178.31,178.33,5300.0,153.7285,153.7715,153.5734,153.5907,5300.0
2014-12-10 14:10:00,178.35,178.39,178.1,178.1,19200.0,153.6079,153.6423,153.3926,153.3926,19200.0
2014-12-10 14:15:00,178.07,178.13,178.01,178.03,14900.0,153.3667,153.4184,153.3151,153.3323,14900.0
2014-12-10 14:20:00,178.02,178.06,177.71,177.74,17900.0,153.3237,153.3581,153.0567,153.0825,17900.0
2014-12-10 14:25:00,177.83,177.87,177.58,177.65,11700.0,153.16,153.1945,152.9447,153.005,11700.0
2014-12-10 14:30:00,177.64,177.68,177.37,177.52,28900.0,152.9964,153.0308,152.7638,152.893,28900.0
2014-12-10 14:35:00,177.5,177.63,177.28,177.29,43400.0,152.8758,152.9878,152.6863,152.6949,43400.0
2014-12-10 14:40:00,177.28,177.4,177.19,177.27,32400.0,152.6863,152.7897,152.6088,152.6777,32400.0
2014-12-10 14:45:00,177.25,177.46,177.23,177.35,19300.0,152.6605,152.8414,152.6433,152.7466,19300.0
2014-12-10 14:50:00,177.4,177.4,177.1,177.17,31200.0,152.7897,152.7897,152.5313,152.5916,31200.0
2014-12-10 14:55:00,177.17,177.17,176.9,176.96,26700.0,152.5916,152.5916,152.359,152.4107,26700.0
2014-12-10 15:00:00,176.96,177.11,176.77,176.94,16700.0,152.4107,152.5399,152.2471,152.3935,16700.0
2014-12-10 15:05:00,176.92,177.34,176.88,177.3,36800.0,152.3763,152.738,152.3418,152.7036,36800.0
2014-12-10 15:10:00,177.28,177.52,177.28,177.34,30100.0,152.6863,152.893,152.6863,152.738,30100.0
2014-12-10 15:15:00,177.34,177.49,177.19,177.34,31000.0,152.738,152.8672,152.6088,152.738,31000.0
2014-12-10 15:20:00,177.36,177.56,177.35,177.44,45000.0,152.7552,152.9275,152.7466,152.8241,45000.0
2014-12-10 15:25:00,177.43,177.46,177.23,177.31,34200.0,152.8155,152.8414,152.6433,152.7122,34200.0
2014-12-10 15:30:00,177.32,177.45,177.22,177.45,35900.0,152.7208,152.8327,152.6347,152.8327,35900.0
2014-12-10 15:35:00,177.49,177.49,177.13,177.29,56200.0,152.8672,152.8672,152.5571,152.6949,56200.0
2014-12-10 15:40:00,177.29,177.3,176.84,176.92,44300.0,152.6949,152.7036,152.3074,152.3763,44300.0
2014-12-10 15:45:00,176.9,176.9,176.52,176.56,37400.0,152.359,152.359,152.0318,152.0662,37400.0
2014-12-10 15:50:00,176.56,176.79,176.5,176.69,48100.0,152.0662,152.2643,152.0145,152.1782,48100.0
2014-12-10 15:55:00,176.72,176.98,176.36,176.51,126300.0,152.204,152.4279,151.894,152.0231,126300.0
2014-12-11 09:30:00,177.88,178.14,177.29,177.29,50200.0,153.2031,153.427,152.6949,152.6949,50200.0
2014-12-11 09:35:00,177.44,178.55,177.28,178.16,23300.0,152.8241,153.7801,152.6863,153.4442,23300.0
2014-12-11 09:40:00,178.15,178.32,177.95,178.12,25800.0,153.4356,153.5821,153.2634,153.4098,25800.0
2014-12-11 09:45:00,178.03,178.31,177.88,178.09,23200.0,153.3323,153.5734,153.2031,153.384,23200.0
2014-12-11 09:50:00,178.09,178.16,177.78,177.95,37800.0,153.384,153.4442,153.117,153.2634,37800.0
2014-12-11 09:55:00,177.94,178.05,177.9,178.0,23100.0,153.2548,153.3495,153.2203,153.3064,23100.0
2014-12-11 10:00:00,178.0,178.04,177.85,177.97,28200.0,153.3064,153.3409,153.1773,153.2806,28200.0
2014-12-11 10:05:00,178.01,178.04,177.8,177.89,24800.0,153.3151,153.3409,153.1342,153.2117,24800.0
2014-12-11 10:10:00,177.9,178.02,177.8,177.88,16600.0,153.2203,153.3237,153.1342,153.2031,16600.0
2014-12-11 10:15:00,177.9,178.02,177.83,177.95,10600.0,153.2203,153.3237,153.16,153.2634,10600.0
2014-12-11 10:20:00,178.0,178.07,177.82,178.05,36600.0,153.3064,153.3667,153.1514,153.3495,36600.0
2014-12-11 10:25:00,177.95,178.12,177.86,178.11,27500.0,153.2634,153.4098,153.1859,153.4012,27500.0
2014-12-11 10:30:00,178.15,178.4,178.12,178.23,17000.0,153.4356,153.651,153.4098,153.5045,17000.0
2014-12-11 10:35:00,178.18,178.4,178.16,178.4,14600.0,153.4615,153.651,153.4442,153.651,14600.0
2014-12-11 10:40:00,178.39,178.5,178.3,178.41,8600.0,153.6423,153.7371,153.5648,153.6596,8600.0
2014-12-11 10:45:00,178.39,178.48,178.27,178.37,7700.0,153.6423,153.7199,153.539,153.6251,7700.0
2014-12-11 10:50:00,178.35,178.61,178.3,178.54,8900.0,153.6079,153.8318,153.5648,153.7715,8900.0
2014-12-11 10:55:00,178.57,178.59,178.32,178.32,23600.0,153.7974,153.8146,153.5821,153.5821,23600.0
2014-12-11 11:00:00,178.31,178.37,178.11,178.16,14700.0,153.5734,153.6251,153.4012,153.4442,14700.0
2014-12-11 11:05:00,178.16,178.52,178.16,178.3,9800.0,153.4442,153.7543,153.4442,153.5648,9800.0
2014-12-11 11:10:00,178.31,178.51,178.29,178.34,13300.0,153.5734,153.7457,153.5562,153.5993,13300.0
2014-12-11 11:15:00,178.39,178.59,178.34,178.5,12800.0,153.6423,153.8146,153.5993,153.7371,12800.0
2014-12-11 11:20:00,178.48,178.58,178.32,178.38,37500.0,153.7199,153.806,153.5821,153.6337,37500.0
2014-12-11 11:25:00,178.4,178.48,178.11,178.28,57800.0,153.651,153.7199,153.4012,153.5476,57800.0
2014-12-11 11:30:00,178.28,178.36,178.0,178.03,65600.0,153.5476,153.6165,153.3064,153.3323,65600.0
2014-12-11 11:35:00,178.03,178.08,177.92,177.98,22300.0,153.3323,153.3753,153.2375,153.2892,22300.0
2014-12-11 11:40:00,178.0,178.07,177.98,178.01,20200.0,153.3064,153.3667,153.2892,153.3151,20200.0
2014-12-11 11:45:00,178.0,178.02,177.89,177.92,15600.0,153.3064,153.3237,153.2117,153.2375,15600.0
2014-12-11 11:50:00,177.93,178.18,177.93,178.18,21100.0,153.2462,153.4615,153.2462,153.4615,21100.0
2014-12-11 11:55:00,178.27,178.32,178.16,178.31,10000.0,153.539,153.5821,153.4442,153.5734,10000.0
2014-12-11 12:00:00,178.36,178.4,178.0,178.01,68600.0,153.6165,153.651,153.3064,153.3151,68600.0
2014-12-11 12:05:00,178.0,178.04,177.93,177.96,23100.0,153.3064,153.3409,153.2462,153.272,23100.0
2014-12-11 12:10:00,177.99,178.02,177.92,177.94,5700.0,153.2978,153.3237,153.2375,153.2548,5700.0
2014-12-11 12:15:00,177.99,177.99,177.8,177.96,12500.0,153.2978,153.2978,153.1342,153.272,12500.0
2014-12-11 12:20:00,177.93,177.99,177.82,177.95,7000.0,153.2462,153.2978,153.1514,153.2634,7000.0
2014-12-11 12:25:00,177.91,178.0,177.89,177.94,5600.0,153.2289,153.3064,153.2117,153.2548,5600.0
2014-12-11 12:30:00,177.92,178.0,177.89,177.91,5400.0,153.2375,153.3064,153.2117,153.2289,5400.0
2014-12-11 12:35:00,177.92,178.03,177.9,178.01,14000.0,153.2375,153.3323,153.2203,153.3151,14000.0
2014-12-11 12:40:00,178.0,178.03,177.95,177.98,10100.0,153.3064,153.3323,153.2634,153.2892,10100.0
2014-12-11 12:45:00,178.0,178.07,177.96,178.03,17900.0,153.3064,153.3667,153.272,153.3323,17900.0
2014-12-11 12:50:00,178.05,178.3,178.0,178.2,25900.0,153.3495,153.5648,153.3064,153.4787,25900.0
2014-12-11 12:55:00,178.24,178.54,178.21,178.42,11100.0,153.5132,153.7715,153.4873,153.6682,11100.0
2014-12-11 13:00:00,178.45,178.54,178.2,178.25,53800.0,153.694,153.7715,153.4787,153.5218,53800.0
2014-12-11 13:05:00,178.26,178.28,178.14,178.23,20500.0,153.5304,153.5476,153.427,153.5045,20500.0
2014-12-11 13:10:00,178.19,178.33,178.17,178.2,11300.0,153.4701,153.5907,153.4529,153.4787,11300.0
2014-12-11 13:15:00,178.18,178.33,178.18,178.23,16800.0,153.4615,153.5907,153.4615,153.5045,16800.0
2014-12-11 13:20:00,178.24,178.31,178.07,178.12,13200.0,153.5132,153.5734,153.3667,153.4098,13200.0
2014-12-11 13:25:00,178.09,178.11,177.92,177.99,8400.0,153.384,153.4012,153.2375,153.2978,8400.0
2014-12-11 13:30:00,177.99,178.24,177.99,178.22,6300.0,153.2978,153.5132,153.2978,153.4959,6300.0
2014-12-11 13:35:00,178.2,178.22,178.06,178.09,12200.0,153.4787,153.4959,153.3581,153.384,12200.0
2014-12-11 13:40:00,178.13,178.24,178.11,178.18,8000.0,153.4184,153.5132,153.4012,153.4615,8000.0
2014-12-11 13:45:00,178.21,178.22,178.03,178.15,4900.0,153.4873,153.4959,153.3323,153.4356,4900.0
2014-12-11 13:50:00,178.16,178.2,178.05,178.06,16700.0,153.4442,153.4787,153.3495,153.3581,16700.0
2014-12-11 13:55:00,178.09,178.09,177.76,177.76,14000.0,153.384,153.384,153.0997,153.0997,14000.0
2014-12-11 14:00:00,177.75,177.92,177.67,177.91,10100.0,153.0911,153.2375,153.0222,153.2289,10100.0
2014-12-11 14:05:00,177.91,178.04,177.76,178.0,10700.0,153.2289,153.3409,153.0997,153.3064,10700.0
2014-12-11 14:10:00,177.98,177.98,177.84,177.88,4100.0,153.2892,153.2892,153.1686,153.2031,4100.0
2014-12-11 14:15:00,177.94,178.0,177.74,177.85,7800.0,153.2548,153.3064,153.0825,153.1773,7800.0
2014-12-11 14:20:00,177.84,177.98,177.8,177.92,6700.0,153.1686,153.2892,153.1342,153.2375,6700.0
2014-12-11 14:25:00,177.88,177.88,177.55,177.55,10100.0,153.2031,153.2031,152.9189,152.9189,10100.0
2014-12-11 14:30:00,177.55,177.69,177.52,177.65,27700.0,152.9189,153.0395,152.893,153.005,27700.0
2014-12-11 14:35:00,177.65,177.87,177.65,177.86,14400.0,153.005,153.1945,153.005,153.1859,14400.0
2014-12-11 14:40:00,177.87,177.94,177.74,177.74,12900.0,153.1945,153.2548,153.0825,153.0825,12900.0
2014-12-11 14:45:00,177.74,177.74,177.21,177.21,11300.0,153.0825,153.0825,152.626,152.626,11300.0
2014-12-11 14:50:00,177.26,177.45,177.21,177.35,14400.0,152.6691,152.8327,152.626,152.7466,14400.0
2014-12-11 14:55:00,177.35,177.41,177.02,177.24,12000.0,152.7466,152.7983,152.4624,152.6519,12000.0
2014-12-11 15:00:00,177.26,177.54,177.16,177.51,7100.0,152.6691,152.9103,152.583,152.8844,7100.0
2014-12-11 15:05:00,177.49,177.58,177.37,177.39,14500.0,152.8672,152.9447,152.7638,152.7811,14500.0
2014-12-11 15:10:00,177.4,177.7,177.27,177.68,15300.0,152.7897,153.0481,152.6777,153.0308,15300.0
2014-12-11 15:15:00,177.64,177.71,177.52,177.54,46300.0,152.9964,153.0567,152.893,152.9103,46300.0
2014-12-11 15:20:00,177.54,177.66,177.36,177.47,67500.0,152.9103,153.0136,152.7552,152.85,67500.0
2014-12-11 15:25:00,177.47,177.67,177.35,177.65,35700.0,152.85,153.0222,152.7466,153.005,35700.0
2014-12-11 15:30:00,177.67,177.8,177.31,177.43,18300.0,153.0222,153.1342,152.7122,152.8155,18300.0
2014-12-11 15:35:00,177.52,177.55,177.31,177.42,11200.0,152.893,152.9189,152.7122,152.8069,11200.0
2014-12-11 15:40:00,177.44,177.7,177.2,177.2,23300.0,152.8241,153.0481,152.6174,152.6174,23300.0
2014-12-11 15:45:00,177.18,177.34,177.01,177.01,16400.0,152.6002,152.738,152.4538,152.4538,16400.0
2014-12-11 15:50:00,177.04,177.05,176.54,176.65,30300.0,152.4796,152.4882,152.049,152.1437,30300.0
2014-12-11 15:55:00,176.61,176.96,176.6,176.92,59900.0,152.1093,152.4107,152.1007,152.3763,59900.0
2014-12-12 09:30:00,176.38,177.96,176.38,177.75,80700.0,151.9112,153.272,151.9112,153.0911,80700.0
2014-12-12 09:35:00,177.81,178.22,177.65,177.75,21600.0,153.1428,153.4959,153.005,153.0911,21600.0
2014-12-12 09:40:00,177.73,178.07,177.6,177.94,34000.0,153.0739,153.3667,152.9619,153.2548,34000.0
2014-12-12 09:45:00,177.93,178.23,177.89,178.03,17900.0,153.2462,153.5045,153.2117,153.3323,17900.0
2014-12-12 09:50:00,178.12,178.2,177.88,177.98,10700.0,153.4098,153.4787,153.2031,153.2892,10700.0
2014-12-12 09:55:00,177.9,178.5,177.87,178.41,23600.0,153.2203,153.7371,153.1945,153.6596,23600.0
2014-12-12 10:00:00,178.45,178.5,177.85,177.88,19900.0,153.694,153.7371,153.1773,153.2031,19900.0
2014-12-12 10:05:00,177.93,178.15,177.93,178.1,9800.0,153.2462,153.4356,153.2462,153.3926,9800.0
2014-12-12 10:10:00,178.18,178.26,177.69,177.83,13300.0,153.4615,153.5304,153.0395,153.16,13300.0
2014-12-12 10:15:00,177.81,177.92,177.62,177.92,12000.0,153.1428,153.2375,152.9792,153.2375,12000.0
2014-12-12 10:20:00,177.93,177.97,177.43,177.56,17400.0,153.2462,153.2806,152.8155,152.9275,17400.0
2014-12-12 10:25:00,177.53,177.53,177.08,177.1,13600.0,152.9016,152.9016,152.5141,152.5313,13600.0
2014-12-12 10:30:00,177.1,177.2,176.99,177.07,23900.0,152.5313,152.6174,152.4366,152.5055,23900.0
2014-12-12 10:35:00,177.08,177.16,176.73,176.73,22000.0,152.5141,152.583,152.2126,152.2126,22000.0
2014-12-12 10:40:00,176.81,176.82,176.52,176.68,11200.0,152.2815,152.2901,152.0318,152.1696,11200.0
2014-12-12 10:45:00,176.61,176.78,176.36,176.36,11700.0,152.1093,152.2557,151.894,151.894,11700.0
2014-12-12 10:50:00,176.43,176.5,176.03,176.09,34700.0,151.9542,152.0145,151.6097,151.6614,34700.0
2014-12-12 10:55:00,176.07,176.26,175.91,176.01,22300.0,151.6442,151.8078,151.5064,151.5925,22300.0
2014-12-12 11:00:00,175.99,176.12,175.42,175.52,58300.0,151.5753,151.6873,151.0844,151.1705,58300.0
2014-12-12 11:05:00,175.52,176.07,175.44,176.03,41700.0,151.1705,151.6442,151.1016,151.6097,41700.0
2014-12-12 11:10:00,176.0,176.07,175.71,176.01,24100.0,151.5839,151.6442,151.3341,151.5925,24100.0
2014-12-12 11:15:00,175.96,176.04,175.72,175.73,23300.0,151.5495,151.6184,151.3427,151.3514,23300.0
2014-12-12 11:20:00,175.76,175.9,175.48,175.56,20400.0,151.3772,151.4978,151.136,151.2049,20400.0
2014-12-12 11:25:00,175.49,175.57,175.34,175.38,12600.0,151.1447,151.2136,151.0155,151.0499,12600.0
2014-12-12 11:30:00,175.4,175.9,175.4,175.85,18300.0,151.0671,151.4978,151.0671,151.4547,18300.0
2014-12-12 11:35:00,175.84,176.1,175.64,176.1,33900.0,151.4461,151.67,151.2738,151.67,33900.0
2014-12-12 11:40:00,176.08,176.21,175.98,175.98,16300.0,151.6528,151.7648,151.5667,151.5667,16300.0
2014-12-12 11:45:00,176.02,176.41,176.02,176.4,14200.0,151.6011,151.937,151.6011,151.9284,14200.0
2014-12-12 11:50:00,176.37,176.66,176.35,176.43,19400.0,151.9026,152.1523,151.8853,151.9542,19400.0
2014-12-12 11:55:00,176.43,176.48,175.84,175.84,30500.0,151.9542,151.9973,151.4461,151.4461,30500.0
2014-12-12 12:00:00,175.9,176.13,175.82,176.0,20200.0,151.4978,151.6959,151.4289,151.5839,20200.0
2014-12-12 12:05:00,175.99,176.18,175.99,176.13,11600.0,151.5753,151.7389,151.5753,151.6959,11600.0
2014-12-12 12:10:00,176.16,176.3,176.08,176.3,10300.0,151.7217,151.8423,151.6528,151.8423,10300.0
2014-12-12 12:15:00,176.23,176.47,176.18,176.41,4000.0,151.782,151.9887,151.7389,151.937,4000.0
2014-12-12 12:20:00,176.36,176.6,176.33,176.55,5000.0,151.894,152.1007,151.8681,152.0576,5000.0
2014-12-12 12:25:00,176.6,177.05,176.55,176.99,8300.0,152.1007,152.4882,152.0576,152.4366,8300.0
2014-12-12 12:30:00,177.02,177.02,176.74,176.74,8600.0,152.4624,152.4624,152.2212,152.2212,8600.0
2014-12-12 12:35:00,176.62,176.69,176.41,176.56,20600.0,152.1179,152.1782,151.937,152.0662,20600.0
2014-12-12 12:40:00,176.57,176.78,176.49,176.49,9100.0,152.0748,152.2557,152.0059,152.0059,9100.0
2014-12-12 12:45:00,176.53,176.67,176.52,176.57,8300.0,152.0404,152.161,152.0318,152.0748,8300.0
2014-12-12 12:50:00,176.63,176.64,176.34,176.34,5100.0,152.1265,152.1351,151.8767,151.8767,5100.0
2014-12-12 12:55:00,176.33,176.55,176.33,176.41,7300.0,151.8681,152.0576,151.8681,151.937,7300.0
2014-12-12 13:00:00,176.51,176.51,176.32,176.33,5800.0,152.0231,152.0231,151.8595,151.8681,5800.0
2014-12-12 13:05:00,176.38,176.76,176.37,176.76,17000.0,151.9112,152.2385,151.9026,152.2385,17000.0
2014-12-12 13:10:00,176.66,176.78,176.53,176.78,4200.0,152.1523,152.2557,152.0404,152.2557,4200.0
2014-12-12 13:15:00,176.74,177.12,176.74,177.1,5500.0,152.2212,152.5485,152.2212,152.5313,5500.0
2014-12-12 13:20:00,177.17,177.42,177.1,177.28,5200.0,152.5916,152.8069,152.5313,152.6863,5200.0
2014-12-12 13:25:00,177.28,177.37,177.22,177.32,4800.0,152.6863,152.7638,152.6347,152.7208,4800.0
2014-12-12 13:30:00,177.38,177.4,177.02,177.15,8700.0,152.7725,152.7897,152.4624,152.5744,8700.0
2014-12-12 13:35:00,177.15,177.26,177.0,177.15,5800.0,152.5744,152.6691,152.4452,152.5744,5800.0
2014-12-12 13:40:00,177.15,177.19,176.86,176.88,10100.0,152.5744,152.6088,152.3246,152.3418,10100.0
2014-12-12 13:45:00,176.86,177.12,176.85,177.06,9600.0,152.3246,152.5485,152.316,152.4968,9600.0
2014-12-12 13:50:00,177.05,177.25,176.98,177.24,19500.0,152.4882,152.6605,152.4279,152.6519,19500.0
2014-12-12 13:55:00,177.27,177.49,177.26,177.44,21600.0,152.6777,152.8672,152.6691,152.8241,21600.0
2014-12-12 14:00:00,177.45,177.46,177.21,177.28,18600.0,152.8327,152.8414,152.626,152.6863,18600.0
2014-12-12 14:05:00,177.3,177.43,177.26,177.42,7700.0,152.7036,152.8155,152.6691,152.8069,7700.0
2014-12-12 14:10:00,177.4,177.58,177.32,177.53,10000.0,152.7897,152.9447,152.7208,152.9016,10000.0
2014-12-12 14:15:00,177.55,177.6,177.45,177.54,10100.0,152.9189,152.9619,152.8327,152.9103,10100.0
2014-12-12 14:20:00,177.5,177.54,177.16,177.18,7100.0,152.8758,152.9103,152.583,152.6002,7100.0
2014-12-12 14:25:00,177.19,177.2,176.9,176.94,13700.0,152.6088,152.6174,152.359,152.3935,13700.0
2014-12-12 14:30:00,176.92,176.99,176.83,176.96,11200.0,152.3763,152.4366,152.2988,152.4107,11200.0
2014-12-12 14:35:00,176.95,176.98,176.8,176.92,8100.0,152.4021,152.4279,152.2729,152.3763,8100.0
2014-12-12 14:40:00,176.93,177.0,176.78,176.79,15100.0,152.3849,152.4452,152.2557,152.2643,15100.0
2014-12-12 14:45:00,176.78,176.85,176.71,176.83,17200.0,152.2557,152.316,152.1954,152.2988,17200.0
2014-12-12 14:50:00,176.84,177.08,176.83,177.03,6100.0,152.3074,152.5141,152.2988,152.471,6100.0
2014-12-12 14:55:00,177.1,177.38,177.02,177.38,5000.0,152.5313,152.7725,152.4624,152.7725,5000.0
2014-12-12 15:00:00,177.36,177.5,177.3,177.4,9100.0,152.7552,152.8758,152.7036,152.7897,9100.0
2014-12-12 15:05:00,177.35,177.35,177.18,177.35,8300.0,152.7466,152.7466,152.6002,152.7466,8300.0
2014-12-12 15:10:00,177.33,177.34,177.19,177.27,5600.0,152.7294,152.738,152.6088,152.6777,5600.0
2014-12-12 15:15:00,177.33,177.37,177.16,177.19,10500.0,152.7294,152.7638,152.583,152.6088,10500.0
2014-12-12 15:20:00,177.2,177.27,177.03,177.11,7700.0,152.6174,152.6777,152.471,152.5399,7700.0
2014-12-12 15:25:00,177.09,177.16,176.9,177.11,12100.0,152.5227,152.583,152.359,152.5399,12100.0
2014-12-12 15:30:00,177.12,177.12,176.73,176.73,30600.0,152.5485,152.5485,152.2126,152.2126,30600.0
2014-12-12 15:35:00,176.71,176.71,176.25,176.26,18200.0,152.1954,152.1954,151.7992,151.8078,18200.0
2014-12-12 15:40:00,176.25,176.45,176.2,176.35,22900.0,151.7992,151.9715,151.7562,151.8853,22900.0
2014-12-12 15:45:00,176.34,176.34,176.08,176.18,30700.0,151.8767,151.8767,151.6528,151.7389,30700.0
2014-12-12 15:50:00,176.18,176.24,175.96,176.08,37700.0,151.7389,151.7906,151.5495,151.6528,37700.0
2014-12-12 15:55:00,176.06,176.23,175.88,175.97,50500.0,151.6356,151.782,151.4805,151.5581,50500.0
2014-12-15 09:30:00,176.82,178.5,176.71,178.28,82800.0,152.2901,153.7371,152.1954,153.5476,82800.0
2014-12-15 09:35:00,178.29,178.87,178.15,178.74,36700.0,153.5562,154.0558,153.4356,153.9438,36700.0
2014-12-15 09:40:00,178.78,178.97,178.52,178.52,58000.0,153.9782,154.1419,153.7543,153.7543,58000.0
2014-12-15 09:45:00,178.47,178.86,178.4,178.72,24400.0,153.7112,154.0471,153.651,153.9266,24400.0
2014-12-15 09:50:00,178.72,178.85,178.46,178.49,41200.0,153.9266,154.0385,153.7026,153.7285,41200.0
2014-12-15 09:55:00,178.54,178.6,178.07,178.37,23600.0,153.7715,153.8232,153.3667,153.6251,23600.0
2014-12-15 10:00:00,178.36,178.37,177.69,177.76,27200.0,153.6165,153.6251,153.0395,153.0997,27200.0
2014-12-15 10:05:00,177.75,178.13,177.62,177.76,36400.0,153.0911,153.4184,152.9792,153.0997,36400.0
2014-12-15 10:10:00,177.75,177.99,177.47,177.98,20900.0,153.0911,153.2978,152.85,153.2892,20900.0
2014-12-15 10:15:00,177.93,178.39,177.86,178.22,20600.0,153.2462,153.6423,153.1859,153.4959,20600.0
2014-12-15 10:20:00,178.2,178.28,177.46,177.5,26800.0,153.4787,153.5476,152.8414,152.8758,26800.0
2014-12-15 10:25:00,177.5,177.8,177.49,177.6,10000.0,152.8758,153.1342,152.8672,152.9619,10000.0
2014-12-15 10:30:00,177.59,177.65,177.41,177.41,34800.0,152.9533,153.005,152.7983,152.7983,34800.0
2014-12-15 10:35:00,177.37,177.4,177.04,177.11,22400.0,152.7638,152.7897,152.4796,152.5399,22400.0
2014-12-15 10:40:00,177.13,177.21,176.66,176.72,18900.0,152.5571,152.626,152.1523,152.204,18900.0
2014-12-15 10:45:00,176.68,176.86,176.65,176.8,23900.0,152.1696,152.3246,152.1437,152.2729,23900.0
2014-12-15 10:50:00,176.82,177.28,176.8,177.16,35700.0,152.2901,152.6863,152.2729,152.583,35700.0
2014-12-15 10:55:00,177.14,177.25,176.85,176.93,25400.0,152.5658,152.6605,152.316,152.3849,25400.0
2014-12-15 11:00:00,176.92,176.98,176.67,176.69,13200.0,152.3763,152.4279,152.161,152.1782,13200.0
2014-12-15 11:05:00,176.69,176.75,176.44,176.63,23100.0,152.1782,152.2299,151.9629,152.1265,23100.0
2014-12-15 11:10:00,176.57,176.65,176.3,176.3,25500.0,152.0748,152.1437,151.8423,151.8423,25500.0
2014-12-15 11:15:00,176.31,176.47,176.22,176.37,29800.0,151.8509,151.9887,151.7734,151.9026,29800.0
2014-12-15 11:20:00,176.34,176.39,176.03,176.08,34600.0,151.8767,151.9198,151.6097,151.6528,34600.0
2014-12-15 11:25:00,176.1,176.23,175.93,176.0,20300.0,151.67,151.782,151.5236,151.5839,20300.0
2014-12-15 11:30:00,175.94,176.03,175.6,175.61,36800.0,151.5322,151.6097,151.2394,151.248,36800.0
2014-12-15 11:35:00,175.67,175.69,175.09,175.09,45000.0,151.2997,151.3169,150.8001,150.8001,45000.0
2014-12-15 11:40:00,175.17,175.25,174.93,175.13,32200.0,150.869,150.9379,150.6623,150.8346,32200.0
2014-12-15 11:45:00,175.06,175.33,175.0,175.14,24100.0,150.7743,151.0068,150.7226,150.8432,24100.0
2014-12-15 11:50:00,175.11,175.16,174.92,174.92,11900.0,150.8174,150.8604,150.6537,150.6537,11900.0
2014-12-15 11:55:00,174.93,174.99,174.76,174.87,14200.0,150.6623,150.714,150.5159,150.6107,14200.0
2014-12-15 12:00:00,174.93,175.14,174.92,175.14,23700.0,150.6623,150.8432,150.6537,150.8432,23700.0
2014-12-15 12:05:00,175.16,175.52,175.1,175.4,21300.0,150.8604,151.1705,150.8088,151.0671,21300.0
2014-12-15 12:10:00,175.4,175.58,175.28,175.45,15400.0,151.0671,151.2222,150.9638,151.1102,15400.0
2014-12-15 12:15:00,175.45,175.5,175.32,175.42,18700.0,151.1102,151.1533,150.9982,151.0844,18700.0
2014-12-15 12:20:00,175.42,175.5,175.28,175.45,22300.0,151.0844,151.1533,150.9638,151.1102,22300.0
2014-12-15 12:25:00,175.44,175.97,175.44,175.88,19100.0,151.1016,151.5581,151.1016,151.4805,19100.0
2014-12-15 12:30:00,175.91,176.02,175.68,175.81,13400.0,151.5064,151.6011,151.3083,151.4203,13400.0
2014-12-15 12:35:00,175.86,176.57,175.82,176.56,40400.0,151.4633,152.0748,151.4289,152.0662,40400.0
2014-12-15 12:40:00,176.51,176.51,176.29,176.38,17600.0,152.0231,152.0231,151.8337,151.9112,17600.0
2014-12-15 12:45:00,176.38,176.52,176.16,176.25,21300.0,151.9112,152.0318,151.7217,151.7992,21300.0
2014-12-15 12:50:00,176.33,176.6,176.29,176.59,18900.0,151.8681,152.1007,151.8337,152.0921,18900.0
2014-12-15 12:55:00,176.66,176.89,176.6,176.7,14300.0,152.1523,152.3504,152.1007,152.1868,14300.0
2014-12-15 13:00:00,176.62,177.0,176.58,176.89,17700.0,152.1179,152.4452,152.0834,152.3504,17700.0
2014-12-15 13:05:00,176.86,176.97,176.64,176.72,20600.0,152.3246,152.4193,152.1351,152.204,20600.0
2014-12-15 13:10:00,176.72,176.84,176.46,176.55,21200.0,152.204,152.3074,151.9801,152.0576,21200.0
2014-12-15 13:15:00,176.48,176.62,176.37,176.58,8100.0,151.9973,152.1179,151.9026,152.0834,8100.0
2014-12-15 13:20:00,176.55,176.77,176.43,176.43,18800.0,152.0576,152.2471,151.9542,151.9542,18800.0
2014-12-15 13:25:00,176.46,176.47,176.0,176.0,11700.0,151.9801,151.9887,151.5839,151.5839,11700.0
2014-12-15 13:30:00,175.99,176.36,175.97,176.34,24400.0,151.5753,151.894,151.5581,151.8767,24400.0
2014-12-15 13:35:00,176.31,176.67,176.29,176.44,14100.0,151.8509,152.161,151.8337,151.9629,14100.0
2014-12-15 13:40:00,176.4,176.6,176.4,176.42,10900.0,151.9284,152.1007,151.9284,151.9456,10900.0
2014-12-15 13:45:00,176.38,176.4,176.23,176.32,12800.0,151.9112,151.9284,151.782,151.8595,12800.0
2014-12-15 13:50:00,176.28,176.52,176.2,176.34,9500.0,151.8251,152.0318,151.7562,151.8767,9500.0
2014-12-15 13:55:00,176.34,176.34,176.15,176.16,8000.0,151.8767,151.8767,151.7131,151.7217,8000.0
2014-12-15 14:00:00,176.2,176.35,176.12,176.15,10700.0,151.7562,151.8853,151.6873,151.7131,10700.0
2014-12-15 14:05:00,176.22,176.35,176.11,176.28,11000.0,151.7734,151.8853,151.6786,151.8251,11000.0
2014-12-15 14:10:00,176.35,176.4,176.13,176.31,12500.0,151.8853,151.9284,151.6959,151.8509,12500.0
2014-12-15 14:15:00,176.26,176.33,176.17,176.32,14400.0,151.8078,151.8681,151.7303,151.8595,14400.0
2014-12-15 14:20:00,176.25,176.91,176.25,176.85,17800.0,151.7992,152.3677,151.7992,152.316,17800.0
2014-12-15 14:25:00,176.9,177.36,176.9,177.1,27700.0,152.359,152.7552,152.359,152.5313,27700.0
2014-12-15 14:30:00,177.12,177.12,176.72,176.96,27300.0,152.5485,152.5485,152.204,152.4107,27300.0
2014-12-15 14:35:00,176.93,177.45,176.93,177.09,19400.0,152.3849,152.8327,152.3849,152.5227,19400.0
2014-12-15 14:40:00,177.13,177.16,176.64,176.7,19900.0,152.5571,152.583,152.1351,152.1868,19900.0
2014-12-15 14:45:00,176.6,176.77,176.44,176.55,15900.0,152.1007,152.2471,151.9629,152.0576,15900.0
2014-12-15 14:50:00,176.56,176.69,176.45,176.65,19700.0,152.0662,152.1782,151.9715,152.1437,19700.0
2014-12-15 14:55:00,176.65,176.78,176.53,176.58,23900.0,152.1437,152.2557,152.0404,152.0834,23900.0
2014-12-15 15:00:00,176.57,176.98,176.51,176.72,24800.0,152.0748,152.4279,152.0231,152.204,24800.0
2014-12-15 15:05:00,176.72,177.05,176.68,177.03,12000.0,152.204,152.4882,152.1696,152.471,12000.0
2014-12-15 15:10:00,177.01,177.19,176.95,176.98,38700.0,152.4538,152.6088,152.4021,152.4279,38700.0
2014-12-15 15:15:00,176.96,177.01,176.81,176.9,14600.0,152.4107,152.4538,152.2815,152.359,14600.0
2014-12-15 15:20:00,176.85,177.12,176.74,176.89,18800.0,152.316,152.5485,152.2212,152.3504,18800.0
2014-12-15 15:25:00,176.9,177.2,176.82,176.82,27200.0,152.359,152.6174,152.2901,152.2901,27200.0
2014-12-15 15:30:00,176.82,176.87,176.59,176.71,28600.0,152.2901,152.3332,152.0921,152.1954,28600.0
2014-12-15 15:35:00,176.71,177.31,176.71,177.13,24300.0,152.1954,152.7122,152.1954,152.5571,24300.0
2014-12-15 15:40:00,177.13,177.15,176.78,176.81,17900.0,152.5571,152.5744,152.2557,152.2815,17900.0
2014-12-15 15:45:00,176.88,176.88,176.5,176.57,22900.0,152.3418,152.3418,152.0145,152.0748,22900.0
2014-12-15 15:50:00,176.57,176.69,176.4,176.51,47500.0,152.0748,152.1782,151.9284,152.0231,47500.0
2014-12-15 15:55:00,176.56,176.62,176.17,176.22,68000.0,152.0662,152.1179,151.7303,151.7734,68000.0
2014-12-16 09:30:00,176.71,177.71,176.11,177.56,64900.0,152.1954,153.0567,151.6786,152.9275,64900.0
2014-12-16 09:35:00,177.63,178.1,177.51,177.51,49500.0,152.9878,153.3926,152.8844,152.8844,49500.0
2014-12-16 09:40:00,177.51,177.91,177.31,177.55,34500.0,152.8844,153.2289,152.7122,152.9189,34500.0
2014-12-16 09:45:00,177.55,177.76,177.21,177.7,24300.0,152.9189,153.0997,152.626,153.0481,24300.0
2014-12-16 09:50:00,177.72,177.92,177.36,177.46,26200.0,153.0653,153.2375,152.7552,152.8414,26200.0
2014-12-16 09:55:00,177.45,177.71,177.24,177.43,37400.0,152.8327,153.0567,152.6519,152.8155,37400.0
2014-12-16 10:00:00,177.43,177.68,177.25,177.5,27100.0,152.8155,153.0308,152.6605,152.8758,27100.0
2014-12-16 10:05:00,177.53,177.67,177.0,177.0,27200.0,152.9016,153.0222,152.4452,152.4452,27200.0
2014-12-16 10:10:00,177.01,177.09,176.17,176.18,39000.0,152.4538,152.5227,151.7303,151.7389,39000.0
2014-12-16 10:15:00,176.17,177.46,176.14,177.34,24800.0,151.7303,152.8414,151.7045,152.738,24800.0
2014-12-16 10:20:00,177.25,177.72,176.94,177.6,30500.0,152.6605,153.0653,152.3935,152.9619,30500.0
2014-12-16 10:25:00,177.61,177.65,177.04,177.56,25400.0,152.9705,153.005,152.4796,152.9275,25400.0
2014-12-16 10:30:00,177.59,177.63,177.13,177.21,17900.0,152.9533,152.9878,152.5571,152.626,17900.0
2014-12-16 10:35:00,177.17,177.53,177.11,177.48,17700.0,152.5916,152.9016,152.5399,152.8586,17700.0
2014-12-16 10:40:00,177.43,177.45,176.6,176.9,39500.0,152.8155,152.8327,152.1007,152.359,39500.0
2014-12-16 10:45:00,177.03,177.23,176.9,176.95,28300.0,152.471,152.6433,152.359,152.4021,28300.0
2014-12-16 10:50:00,176.95,177.4,176.91,177.33,13300.0,152.4021,152.7897,152.3677,152.7294,13300.0
2014-12-16 10:55:00,177.42,177.7,177.38,177.39,37700.0,152.8069,153.0481,152.7725,152.7811,37700.0
2014-12-16 11:00:00,177.39,177.5,176.94,176.94,24700.0,152.7811,152.8758,152.3935,152.3935,24700.0
2014-12-16 11:05:00,176.9,177.04,176.75,176.77,21600.0,152.359,152.4796,152.2299,152.2471,21600.0
2014-12-16 11:10:00,176.72,177.12,176.66,177.12,41700.0,152.204,152.5485,152.1523,152.5485,41700.0
2014-12-16 11:15:00,177.11,177.62,177.06,177.49,17200.0,152.5399,152.9792,152.4968,152.8672,17200.0
2014-12-16 11:20:00,177.49,177.65,177.25,177.31,23100.0,152.8672,153.005,152.6605,152.7122,23100.0
2014-12-16 11:25:00,177.32,177.9,177.22,177.69,47100.0,152.7208,153.2203,152.6347,153.0395,47100.0
2014-12-16 11:30:00,177.65,177.92,177.49,177.52,39000.0,153.005,153.2375,152.8672,152.893,39000.0
2014-12-16 11:35:00,177.52,177.6,177.18,177.24,32700.0,152.893,152.9619,152.6002,152.6519,32700.0
2014-12-16 11:40:00,177.26,177.42,177.15,177.28,27600.0,152.6691,152.8069,152.5744,152.6863,27600.0
2014-12-16 11:45:00,177.28,177.39,177.22,177.29,19100.0,152.6863,152.7811,152.6347,152.6949,19100.0
2014-12-16 11:50:00,177.31,177.51,177.28,177.32,12600.0,152.7122,152.8844,152.6863,152.7208,12600.0
2014-12-16 11:55:00,177.29,177.36,177.16,177.33,20000.0,152.6949,152.7552,152.583,152.7294,20000.0
2014-12-16 12:00:00,177.36,177.53,177.15,177.53,20300.0,152.7552,152.9016,152.5744,152.9016,20300.0
2014-12-16 12:05:00,177.53,177.64,177.39,177.61,11900.0,152.9016,152.9964,152.7811,152.9705,11900.0
2014-12-16 12:10:00,177.6,177.67,177.39,177.44,17400.0,152.9619,153.0222,152.7811,152.8241,17400.0
2014-12-16 12:15:00,177.44,177.6,177.37,177.47,14300.0,152.8241,152.9619,152.7638,152.85,14300.0
2014-12-16 12:20:00,177.5,177.57,177.36,177.5,8900.0,152.8758,152.9361,152.7552,152.8758,8900.0
2014-12-16 12:25:00,177.48,177.6,177.41,177.59,15000.0,152.8586,152.9619,152.7983,152.9533,15000.0
2014-12-16 12:30:00,177.58,177.74,177.56,177.65,13400.0,152.9447,153.0825,152.9275,153.005,13400.0
2014-12-16 12:35:00,177.66,177.8,177.55,177.72,15600.0,153.0136,153.1342,152.9189,153.0653,15600.0
2014-12-16 12:40:00,177.73,177.77,177.31,177.31,13000.0,153.0739,153.1084,152.7122,152.7122,13000.0
2014-12-16 12:45:00,177.27,177.39,177.14,177.39,13600.0,152.6777,152.7811,152.5658,152.7811,13600.0
2014-12-16 12:50:00,177.44,177.54,177.3,177.36,12000.0,152.8241,152.9103,152.7036,152.7552,12000.0
2014-12-16 12:55:00,177.34,177.38,177.19,177.21,8200.0,152.738,152.7725,152.6088,152.626,8200.0
2014-12-16 13:00:00,177.19,177.44,177.19,177.26,8700.0,152.6088,152.8241,152.6088,152.6691,8700.0
2014-12-16 13:05:00,177.33,177.33,176.87,176.87,26800.0,152.7294,152.7294,152.3332,152.3332,26800.0
2014-12-16 13:10:00,176.92,177.0,176.37,176.37,24700.0,152.3763,152.4452,151.9026,151.9026,24700.0
2014-12-16 13:15:00,176.37,176.53,175.93,176.15,38100.0,151.9026,152.0404,151.5236,151.7131,38100.0
2014-12-16 13:20:00,176.24,176.44,176.24,176.38,6900.0,151.7906,151.9629,151.7906,151.9112,6900.0
2014-12-16 13:25:00,176.42,176.48,175.93,176.29,22500.0,151.9456,151.9973,151.5236,151.8337,22500.0
2014-12-16 13:30:00,176.27,176.4,176.03,176.38,10300.0,151.8164,151.9284,151.6097,151.9112,10300.0
2014-12-16 13:35:00,176.41,176.54,176.34,176.48,14300.0,151.937,152.049,151.8767,151.9973,14300.0
2014-12-16 13:40:00,176.41,176.96,176.41,176.9,26100.0,151.937,152.4107,151.937,152.359,26100.0
2014-12-16 13:45:00,176.88,176.93,176.39,176.75,11600.0,152.3418,152.3849,151.9198,152.2299,11600.0
2014-12-16 13:50:00,176.76,177.06,176.68,176.87,11800.0,152.2385,152.4968,152.1696,152.3332,11800.0
2014-12-16 13:55:00,176.87,176.99,176.75,176.78,9600.0,152.3332,152.4366,152.2299,152.2557,9600.0
2014-12-16 14:00:00,176.78,176.91,176.7,176.7,10800.0,152.2557,152.3677,152.1868,152.1868,10800.0
2014-12-16 14:05:00,176.75,177.22,176.74,177.22,12000.0,152.2299,152.6347,152.2212,152.6347,12000.0
2014-12-16 14:10:00,177.16,177.3,177.02,177.06,24600.0,152.583,152.7036,152.4624,152.4968,24600.0
2014-12-16 14:15:00,177.06,177.06,176.81,176.97,9900.0,152.4968,152.4968,152.2815,152.4193,9900.0
2014-12-16 14:20:00,176.96,177.19,176.96,177.1,14000.0,152.4107,152.6088,152.4107,152.5313,14000.0
2014-12-16 14:25:00,177.01,177.2,177.0,177.13,10700.0,152.4538,152.6174,152.4452,152.5571,10700.0
2014-12-16 14:30:00,177.11,177.19,176.88,176.88,20200.0,152.5399,152.6088,152.3418,152.3418,20200.0
2014-12-16 14:35:00,176.91,176.91,176.64,176.74,20700.0,152.3677,152.3677,152.1351,152.2212,20700.0
2014-12-16 14:40:00,176.75,176.82,176.7,176.75,23000.0,152.2299,152.2901,152.1868,152.2299,23000.0
2014-12-16 14:45:00,176.7,176.8,176.58,176.63,19800.0,152.1868,152.2729,152.0834,152.1265,19800.0
2014-12-16 14:50:00,176.64,176.64,176.21,176.34,27900.0,152.1351,152.1351,151.7648,151.8767,27900.0
2014-12-16 14:55:00,176.35,176.51,176.28,176.38,34800.0,151.8853,152.0231,151.8251,151.9112,34800.0
2014-12-16 15:00:00,176.36,176.36,176.12,176.33,43000.0,151.894,151.894,151.6873,151.8681,43000.0
2014-12-16 15:05:00,176.33,176.35,175.99,176.21,28700.0,151.8681,151.8853,151.5753,151.7648,28700.0
2014-12-16 15:10:00,176.2,176.25,175.96,176.01,12700.0,151.7562,151.7992,151.5495,151.5925,12700.0
2014-12-16 15:15:00,176.08,176.2,175.95,176.11,29900.0,151.6528,151.7562,151.5408,151.6786,29900.0
2014-12-16 15:20:00,176.1,176.42,176.05,176.15,34000.0,151.67,151.9456,151.627,151.7131,34000.0
2014-12-16 15:25:00,176.12,176.17,175.84,176.04,26000.0,151.6873,151.7303,151.4461,151.6184,26000.0
2014-12-16 15:30:00,176.0,176.34,175.87,176.11,39100.0,151.5839,151.8767,151.4719,151.6786,39100.0
2014-12-16 15:35:00,176.09,176.2,175.55,175.57,51200.0,151.6614,151.7562,151.1963,151.2136,51200.0
2014-12-16 15:40:00,175.54,175.55,174.88,175.02,69800.0,151.1877,151.1963,150.6193,150.7399,69800.0
2014-12-16 15:45:00,175.04,175.56,175.02,175.45,47300.0,150.7571,151.2049,150.7399,151.1102,47300.0
2014-12-16 15:50:00,175.45,175.46,174.97,175.28,59300.0,151.1102,151.1188,150.6968,150.9638,59300.0
2014-12-16 15:55:00,175.3,175.3,174.39,174.52,184000.0,150.981,150.981,150.1973,150.3092,184000.0
2014-12-17 09:30:00,169.79,170.0,168.55,169.1,463200.0,146.2354,146.4163,145.1674,145.6411,463200.0
2014-12-17 09:35:00,169.1,169.9,168.33,169.24,306800.0,145.6411,146.3301,144.9779,145.7617,306800.0
2014-12-17 09:40:00,169.25,169.25,168.58,168.71,130100.0,145.7703,145.7703,145.1933,145.3052,130100.0
2014-12-17 09:45:00,168.69,168.7,166.25,167.0,378300.0,145.288,145.2966,143.1865,143.8325,378300.0
2014-12-17 09:50:00,167.0,167.65,165.35,165.54,257000.0,143.8325,144.3923,142.4114,142.575,257000.0
2014-12-17 09:55:00,165.54,166.1,164.81,165.25,229300.0,142.575,143.0573,141.9463,142.3252,229300.0
2014-12-17 10:00:00,165.16,165.49,164.52,164.92,205200.0,142.2477,142.5319,141.6965,142.041,205200.0
2014-12-17 10:05:00,165.02,165.02,163.57,164.04,256600.0,142.1271,142.1271,140.8783,141.2831,256600.0
2014-12-17 10:10:00,163.95,166.0,163.87,165.99,213200.0,141.2056,142.9712,141.1367,142.9626,213200.0
2014-12-17 10:15:00,165.99,166.0,165.18,165.76,122200.0,142.9626,142.9712,142.2649,142.7645,122200.0
2014-12-17 10:20:00,165.76,166.21,165.14,165.38,124600.0,142.7645,143.152,142.2305,142.4372,124600.0
2014-12-17 10:25:00,165.38,165.58,165.08,165.27,149000.0,142.4372,142.6094,142.1788,142.3425,149000.0
2014-12-17 10:30:00,165.3,165.58,165.02,165.52,87600.0,142.3683,142.6094,142.1271,142.5578,87600.0
2014-12-17 10:35:00,165.49,166.5,165.48,166.5,133700.0,142.5319,143.4018,142.5233,143.4018,133700.0
2014-12-17 10:40:00,166.5,166.87,166.3,166.78,173200.0,143.4018,143.7205,143.2296,143.643,173200.0
2014-12-17 10:45:00,166.77,166.83,166.16,166.51,68400.0,143.6344,143.686,143.109,143.4104,68400.0
2014-12-17 10:50:00,166.52,166.62,165.65,165.75,43500.0,143.419,143.5052,142.6697,142.7559,43500.0
2014-12-17 10:55:00,165.81,165.87,165.42,165.56,50300.0,142.8075,142.8592,142.4716,142.5922,50300.0
2014-12-17 11:00:00,165.62,165.66,165.08,165.15,49800.0,142.6439,142.6783,142.1788,142.2391,49800.0
2014-12-17 11:05:00,165.17,165.25,165.02,165.07,45500.0,142.2563,142.3252,142.1271,142.1702,45500.0
2014-12-17 11:10:00,165.08,165.2,164.75,165.15,72400.0,142.1788,142.2822,141.8946,142.2391,72400.0
2014-12-17 11:15:00,165.17,165.43,165.02,165.43,45200.0,142.2563,142.4803,142.1271,142.4803,45200.0
2014-12-17 11:20:00,165.49,165.74,165.1,165.56,44700.0,142.5319,142.7472,142.196,142.5922,44700.0
2014-12-17 11:25:00,165.63,166.05,165.58,165.96,87200.0,142.6525,143.0142,142.6094,142.9367,87200.0
2014-12-17 11:30:00,165.98,166.14,165.58,165.59,70800.0,142.954,143.0918,142.6094,142.6181,70800.0
2014-12-17 11:35:00,165.57,166.07,165.27,166.06,35200.0,142.6008,143.0315,142.3425,143.0229,35200.0
2014-12-17 11:40:00,165.95,166.14,165.51,165.57,31300.0,142.9281,143.0918,142.5492,142.6008,31300.0
2014-12-17 11:45:00,165.54,166.11,165.52,165.7,56800.0,142.575,143.0659,142.5578,142.7128,56800.0
2014-12-17 11:50:00,165.7,166.01,165.7,165.82,41800.0,142.7128,142.9798,142.7128,142.8162,41800.0
2014-12-17 11:55:00,165.82,166.05,165.72,165.97,43800.0,142.8162,143.0142,142.73,142.9453,43800.0
2014-12-17 12:00:00,165.98,166.03,165.7,165.88,24900.0,142.954,142.997,142.7128,142.8678,24900.0
2014-12-17 12:05:00,165.84,166.05,165.64,166.05,36200.0,142.8334,143.0142,142.6611,143.0142,36200.0
2014-12-17 12:10:00,166.0,166.24,165.9,166.23,71000.0,142.9712,143.1779,142.8851,143.1693,71000.0
2014-12-17 12:15:00,166.24,166.54,166.0,166.01,56000.0,143.1779,143.4363,142.9712,142.9798,56000.0
2014-12-17 12:20:00,166.02,166.26,165.86,166.11,25700.0,142.9884,143.1951,142.8506,143.0659,25700.0
2014-12-17 12:25:00,166.11,166.7,166.11,166.4,54200.0,143.0659,143.5741,143.0659,143.3157,54200.0
2014-12-17 12:30:00,166.39,166.58,166.25,166.58,39200.0,143.3071,143.4707,143.1865,143.4707,39200.0
2014-12-17 12:35:00,166.52,166.57,166.22,166.37,24400.0,143.419,143.4621,143.1607,143.2899,24400.0
2014-12-17 12:40:00,166.31,166.38,166.07,166.12,42400.0,143.2382,143.2985,143.0315,143.0745,42400.0
2014-12-17 12:45:00,166.12,166.29,166.1,166.16,33500.0,143.0745,143.2209,143.0573,143.109,33500.0
2014-12-17 12:50:00,166.16,166.53,166.11,166.41,25900.0,143.109,143.4277,143.0659,143.3243,25900.0
2014-12-17 12:55:00,166.48,166.63,166.42,166.53,39900.0,143.3846,143.5138,143.3329,143.4277,39900.0
2014-12-17 13:00:00,166.58,166.66,166.41,166.41,17400.0,143.4707,143.5396,143.3243,143.3243,17400.0
2014-12-17 13:05:00,166.43,166.7,166.4,166.66,31700.0,143.3415,143.5741,143.3157,143.5396,31700.0
2014-12-17 13:10:00,166.65,166.74,166.63,166.66,27500.0,143.531,143.6085,143.5138,143.5396,27500.0
2014-12-17 13:15:00,166.64,166.65,165.91,166.21,51200.0,143.5224,143.531,142.8937,143.152,51200.0
2014-12-17 13:20:00,166.19,166.2,166.02,166.13,35100.0,143.1348,143.1434,142.9884,143.0831,35100.0
2014-12-17 13:25:00,166.07,166.21,166.01,166.15,22900.0,143.0315,143.152,142.9798,143.1004,22900.0
2014-12-17 13:30:00,166.18,166.33,166.13,166.18,21900.0,143.1262,143.2554,143.0831,143.1262,21900.0
2014-12-17 13:35:00,166.16,166.35,166.13,166.34,20000.0,143.109,143.2726,143.0831,143.264,20000.0
2014-12-17 13:40:00,166.31,166.76,166.27,166.66,25700.0,143.2382,143.6257,143.2037,143.5396,25700.0
2014-12-17 13:45:00,166.69,166.69,166.1,166.2,27600.0,143.5655,143.5655,143.0573,143.1434,27600.0
2014-12-17 13:50:00,166.27,166.9,166.24,166.79,44200.0,143.2037,143.7463,143.1779,143.6516,44200.0
2014-12-17 13:55:00,166.79,167.0,166.44,166.99,81300.0,143.6516,143.8325,143.3501,143.8238,81300.0
2014-12-17 14:00:00,166.9,168.67,166.9,168.23,197500.0,143.7463,145.2708,143.7463,144.8918,197500.0
2014-12-17 14:05:00,168.23,168.68,167.78,168.11,102000.0,144.8918,145.2794,144.5042,144.7885,102000.0
2014-12-17 14:10:00,168.17,168.89,168.09,168.7,82200.0,144.8401,145.4603,144.7712,145.2966,82200.0
2014-12-17 14:15:00,168.68,168.76,168.26,168.45,51700.0,145.2794,145.3483,144.9177,145.0813,51700.0
2014-12-17 14:20:00,168.45,168.49,168.07,168.18,68700.0,145.0813,145.1157,144.754,144.8488,68700.0
2014-12-17 14:25:00,168.18,168.35,167.98,168.08,51400.0,144.8488,144.9952,144.6765,144.7626,51400.0
2014-12-17 14:30:00,168.02,168.55,167.77,168.01,61500.0,144.7109,145.1674,144.4956,144.7023,61500.0
2014-12-17 14:35:00,168.0,168.29,168.0,168.26,53400.0,144.6937,144.9435,144.6937,144.9177,53400.0
2014-12-17 14:40:00,168.24,168.25,167.58,167.89,43500.0,144.9004,144.909,144.332,144.599,43500.0
2014-12-17 14:45:00,167.83,167.84,166.5,166.59,74700.0,144.5473,144.5559,143.4018,143.4793,74700.0
2014-12-17 14:50:00,166.59,167.25,166.42,167.08,101800.0,143.4793,144.0478,143.3329,143.9014,101800.0
2014-12-17 14:55:00,167.0,167.08,166.55,166.78,57100.0,143.8325,143.9014,143.4449,143.643,57100.0
2014-12-17 15:00:00,166.78,166.78,165.62,166.0,185100.0,143.643,143.643,142.6439,142.9712,185100.0
2014-12-17 15:05:00,166.06,166.29,165.96,166.1,83400.0,143.0229,143.2209,142.9367,143.0573,83400.0
2014-12-17 15:10:00,166.16,166.47,165.96,166.47,54700.0,143.109,143.376,142.9367,143.376,54700.0
2014-12-17 15:15:00,166.49,167.09,166.43,166.92,59500.0,143.3932,143.91,143.3415,143.7635,59500.0
2014-12-17 15:20:00,166.92,167.02,166.65,166.97,57900.0,143.7635,143.8497,143.531,143.8066,57900.0
2014-12-17 15:25:00,166.96,167.14,166.87,167.11,86000.0,143.798,143.953,143.7205,143.9272,86000.0
2014-12-17 15:30:00,167.12,167.3,166.83,167.02,88900.0,143.9358,144.0908,143.686,143.8497,88900.0
2014-12-17 15:35:00,167.03,167.61,166.97,167.58,68300.0,143.8583,144.3578,143.8066,144.332,68300.0
2014-12-17 15:40:00,167.55,167.99,167.26,167.91,73200.0,144.3062,144.6851,144.0564,144.6162,73200.0
2014-12-17 15:45:00,167.93,168.1,167.7,167.81,87800.0,144.6334,144.7799,144.4353,144.5301,87800.0
2014-12-17 15:50:00,167.88,167.99,167.62,167.66,97600.0,144.5904,144.6851,144.3664,144.4009,97600.0
2014-12-17 15:55:00,167.65,167.91,167.6,167.69,240000.0,144.3923,144.6162,144.3492,144.4267,240000.0
2014-12-18 09:30:00,170.95,171.71,170.46,170.51,172500.0,147.2345,147.889,146.8125,146.8555,172500.0
2014-12-18 09:35:00,170.3,171.69,170.0,170.78,99400.0,146.6746,147.8718,146.4163,147.0881,99400.0
2014-12-18 09:40:00,170.85,171.21,170.35,171.0,54800.0,147.1483,147.4584,146.7177,147.2775,54800.0
2014-12-18 09:45:00,171.0,171.35,170.6,171.29,112100.0,147.2775,147.579,146.933,147.5273,112100.0
2014-12-18 09:50:00,171.3,171.96,171.3,171.77,58200.0,147.5359,148.1044,147.5359,147.9407,58200.0
2014-12-18 09:55:00,171.86,171.95,170.93,171.68,54600.0,148.0182,148.0957,147.2173,147.8632,54600.0
2014-12-18 10:00:00,171.67,171.73,171.22,171.47,63000.0,147.8546,147.9063,147.467,147.6823,63000.0
2014-12-18 10:05:00,171.45,171.49,170.91,171.28,65900.0,147.6651,147.6996,147.2,147.5187,65900.0
2014-12-18 10:10:00,171.21,171.71,171.21,171.55,38300.0,147.4584,147.889,147.4584,147.7512,38300.0
2014-12-18 10:15:00,171.65,172.11,171.57,171.98,64000.0,147.8374,148.2336,147.7685,148.1216,64000.0
2014-12-18 10:20:00,171.98,172.09,171.64,171.67,53000.0,148.1216,148.2163,147.8288,147.8546,53000.0
2014-12-18 10:25:00,171.73,171.97,171.49,171.7,22700.0,147.9063,148.113,147.6996,147.8804,22700.0
2014-12-18 10:30:00,171.68,171.72,170.91,170.95,47300.0,147.8632,147.8977,147.2,147.2345,47300.0
2014-12-18 10:35:00,170.98,171.42,170.93,171.16,41300.0,147.2603,147.6393,147.2173,147.4153,41300.0
2014-12-18 10:40:00,171.17,171.18,170.94,171.06,36500.0,147.424,147.4326,147.2259,147.3292,36500.0
2014-12-18 10:45:00,171.07,171.46,170.99,171.29,38200.0,147.3378,147.6737,147.2689,147.5273,38200.0
2014-12-18 10:50:00,171.3,171.45,171.13,171.19,21000.0,147.5359,147.6651,147.3895,147.4412,21000.0
2014-12-18 10:55:00,171.17,171.41,171.11,171.35,19700.0,147.424,147.6307,147.3723,147.579,19700.0
2014-12-18 11:00:00,171.32,171.48,171.17,171.48,12100.0,147.5531,147.691,147.424,147.691,12100.0
2014-12-18 11:05:00,171.53,171.61,171.27,171.37,33400.0,147.734,147.8029,147.5101,147.5962,33400.0
2014-12-18 11:10:00,171.36,171.37,171.01,171.36,28800.0,147.5876,147.5962,147.2862,147.5876,28800.0
2014-12-18 11:15:00,171.28,171.39,171.0,171.07,63000.0,147.5187,147.6134,147.2775,147.3378,63000.0
2014-12-18 11:20:00,171.03,171.34,170.98,171.25,39700.0,147.3034,147.5704,147.2603,147.4929,39700.0
2014-12-18 11:25:00,171.31,171.44,171.03,171.03,34600.0,147.5445,147.6565,147.3034,147.3034,34600.0
2014-12-18 11:30:00,171.03,171.13,170.97,171.05,30700.0,147.3034,147.3895,147.2517,147.3206,30700.0
2014-12-18 11:35:00,171.1,171.33,170.96,171.33,28300.0,147.3637,147.5618,147.2431,147.5618,28300.0
2014-12-18 11:40:00,171.35,171.53,171.32,171.47,18200.0,147.579,147.734,147.5531,147.6823,18200.0
2014-12-18 11:45:00,171.47,171.73,171.43,171.66,24800.0,147.6823,147.9063,147.6479,147.846,24800.0
2014-12-18 11:50:00,171.68,172.37,171.68,172.36,32700.0,147.8632,148.4575,147.8632,148.4489,32700.0
2014-12-18 11:55:00,172.31,172.32,172.15,172.24,14500.0,148.4058,148.4144,148.268,148.3455,14500.0
2014-12-18 12:00:00,172.25,172.29,171.84,171.9,15300.0,148.3541,148.3886,148.001,148.0527,15300.0
2014-12-18 12:05:00,171.91,172.22,171.91,172.04,18300.0,148.0613,148.3283,148.0613,148.1733,18300.0
2014-12-18 12:10:00,172.06,172.24,172.01,172.11,9100.0,148.1905,148.3455,148.1474,148.2336,9100.0
2014-12-18 12:15:00,172.1,172.23,171.85,172.15,19100.0,148.2249,148.3369,148.0096,148.268,19100.0
2014-12-18 12:20:00,172.15,172.16,171.92,172.07,14800.0,148.268,148.2766,148.0699,148.1991,14800.0
2014-12-18 12:25:00,172.07,172.25,172.03,172.2,19200.0,148.1991,148.3541,148.1647,148.3111,19200.0
2014-12-18 12:30:00,172.24,172.25,172.05,172.17,15500.0,148.3455,148.3541,148.1819,148.2852,15500.0
2014-12-18 12:35:00,172.21,172.25,171.97,171.99,19700.0,148.3197,148.3541,148.113,148.1302,19700.0
2014-12-18 12:40:00,171.93,172.11,171.76,171.83,18800.0,148.0785,148.2336,147.9321,147.9924,18800.0
2014-12-18 12:45:00,171.8,171.89,171.7,171.85,15100.0,147.9666,148.0441,147.8804,148.0096,15100.0
2014-12-18 12:50:00,171.81,171.82,171.62,171.62,27700.0,147.9752,147.9838,147.8115,147.8115,27700.0
2014-12-18 12:55:00,171.65,171.72,171.6,171.65,12900.0,147.8374,147.8977,147.7943,147.8374,12900.0
2014-12-18 13:00:00,171.65,171.75,171.62,171.7,14300.0,147.8374,147.9235,147.8115,147.8804,14300.0
2014-12-18 13:05:00,171.72,171.75,171.67,171.7,9700.0,147.8977,147.9235,147.8546,147.8804,9700.0
2014-12-18 13:10:00,171.66,171.76,171.64,171.72,18400.0,147.846,147.9321,147.8288,147.8977,18400.0
2014-12-18 13:15:00,171.72,171.91,171.68,171.91,13600.0,147.8977,148.0613,147.8632,148.0613,13600.0
2014-12-18 13:20:00,171.93,172.25,171.93,172.24,12900.0,148.0785,148.3541,148.0785,148.3455,12900.0
2014-12-18 13:25:00,172.19,172.45,172.09,172.39,14900.0,148.3025,148.5264,148.2163,148.4747,14900.0
2014-12-18 13:30:00,172.44,172.99,172.41,172.82,39700.0,148.5178,148.9915,148.4919,148.8451,39700.0
2014-12-18 13:35:00,172.78,172.95,172.73,172.95,36900.0,148.8106,148.957,148.7675,148.957,36900.0
2014-12-18 13:40:00,172.92,173.08,172.92,173.01,30500.0,148.9312,149.069,148.9312,149.0087,30500.0
2014-12-18 13:45:00,172.99,173.27,172.98,173.13,23500.0,148.9915,149.2326,148.9829,149.112,23500.0
2014-12-18 13:50:00,173.12,173.29,173.11,173.24,20700.0,149.1034,149.2499,149.0948,149.2068,20700.0
2014-12-18 13:55:00,173.22,173.35,173.19,173.2,25600.0,149.1896,149.3015,149.1637,149.1723,25600.0
2014-12-18 14:00:00,173.2,173.55,173.14,173.53,38500.0,149.1723,149.4738,149.1207,149.4566,38500.0
2014-12-18 14:05:00,173.55,173.72,173.49,173.72,30200.0,149.4738,149.6202,149.4221,149.6202,30200.0
2014-12-18 14:10:00,173.71,173.75,173.45,173.74,33600.0,149.6116,149.646,149.3877,149.6374,33600.0
2014-12-18 14:15:00,173.72,173.8,173.61,173.77,18400.0,149.6202,149.6891,149.5255,149.6633,18400.0
2014-12-18 14:20:00,173.77,173.77,173.4,173.4,26600.0,149.6633,149.6633,149.3446,149.3446,26600.0
2014-12-18 14:25:00,173.38,173.46,173.09,173.09,18700.0,149.3274,149.3963,149.0776,149.0776,18700.0
2014-12-18 14:30:00,173.06,173.1,172.76,173.09,24600.0,149.0518,149.0862,148.7934,149.0776,24600.0
2014-12-18 14:35:00,173.01,173.17,172.88,173.1,17200.0,149.0087,149.1465,148.8967,149.0862,17200.0
2014-12-18 14:40:00,173.09,173.09,172.61,172.61,19800.0,149.0776,149.0776,148.6642,148.6642,19800.0
2014-12-18 14:45:00,172.64,172.71,172.37,172.43,30600.0,148.69,148.7503,148.4575,148.5092,30600.0
2014-12-18 14:50:00,172.44,172.75,172.4,172.75,38000.0,148.5178,148.7848,148.4833,148.7848,38000.0
2014-12-18 14:55:00,172.76,172.79,172.52,172.6,16700.0,148.7934,148.8192,148.5867,148.6556,16700.0
2014-12-18 15:00:00,172.61,172.91,172.42,172.9,21100.0,148.6642,148.9226,148.5005,148.914,21100.0
2014-12-18 15:05:00,172.91,173.14,172.81,172.94,28000.0,148.9226,149.1207,148.8364,148.9484,28000.0
2014-12-18 15:10:00,172.95,173.29,172.89,173.29,30400.0,148.957,149.2499,148.9053,149.2499,30400.0
2014-12-18 15:15:00,173.27,173.38,173.2,173.27,28800.0,149.2326,149.3274,149.1723,149.2326,28800.0
2014-12-18 15:20:00,173.31,173.32,173.18,173.26,23200.0,149.2671,149.2757,149.1551,149.224,23200.0
2014-12-18 15:25:00,173.22,173.39,173.06,173.22,34800.0,149.1896,149.336,149.0518,149.1896,34800.0
2014-12-18 15:30:00,173.21,173.48,173.21,173.32,35700.0,149.181,149.4135,149.181,149.2757,35700.0
2014-12-18 15:35:00,173.32,173.58,173.27,173.53,32000.0,149.2757,149.4996,149.2326,149.4566,32000.0
2014-12-18 15:40:00,173.53,173.73,173.46,173.52,55000.0,149.4566,149.6288,149.3963,149.4479,55000.0
2014-12-18 15:45:00,173.46,173.58,173.42,173.54,70800.0,149.3963,149.4996,149.3618,149.4652,70800.0
2014-12-18 15:50:00,173.54,173.78,173.53,173.68,78000.0,149.4652,149.6719,149.4566,149.5857,78000.0
2014-12-18 15:55:00,173.67,174.16,173.59,174.13,183600.0,149.5771,149.9992,149.5082,149.9733,183600.0
2014-12-19 09:30:00,174.2,175.19,173.87,173.98,438600.0,150.0336,150.8863,149.7494,149.8441,438600.0
2014-12-19 09:35:00,173.98,174.1,173.41,173.7,42300.0,149.8441,149.9475,149.3532,149.603,42300.0
2014-12-19 09:40:00,173.82,173.82,172.9,172.97,34200.0,149.7063,149.7063,148.914,148.9742,34200.0
2014-12-19 09:45:00,172.9,173.11,172.36,172.63,33500.0,148.914,149.0948,148.4489,148.6814,33500.0
2014-12-19 09:50:00,172.59,173.38,172.43,173.25,48100.0,148.647,149.3274,148.5092,149.2154,48100.0
2014-12-19 09:55:00,173.27,174.0,173.22,173.75,36500.0,149.2326,149.8614,149.1896,149.646,36500.0
2014-12-19 10:00:00,173.78,173.92,173.44,173.78,29300.0,149.6719,149.7925,149.379,149.6719,29300.0
2014-12-19 10:05:00,173.83,174.2,173.71,174.2,37600.0,149.7149,150.0336,149.6116,150.0336,37600.0
2014-12-19 10:10:00,174.13,174.36,173.92,174.02,37400.0,149.9733,150.1714,149.7925,149.8786,37400.0
2014-12-19 10:15:00,174.04,174.06,173.64,173.7,23100.0,149.8958,149.913,149.5513,149.603,23100.0
2014-12-19 10:20:00,173.69,173.91,173.52,173.8,26100.0,149.5944,149.7838,149.4479,149.6891,26100.0
2014-12-19 10:25:00,173.74,174.0,173.73,173.88,19800.0,149.6374,149.8614,149.6288,149.758,19800.0
2014-12-19 10:30:00,173.89,173.97,173.74,173.88,27500.0,149.7666,149.8355,149.6374,149.758,27500.0
2014-12-19 10:35:00,173.88,174.04,173.82,174.04,16600.0,149.758,149.8958,149.7063,149.8958,16600.0
2014-12-19 10:40:00,174.05,174.68,174.04,174.48,40400.0,149.9044,150.447,149.8958,150.2748,40400.0
2014-12-19 10:45:00,174.5,174.62,174.38,174.46,22100.0,150.292,150.3953,150.1886,150.2575,22100.0
2014-12-19 10:50:00,174.43,174.47,174.26,174.41,40000.0,150.2317,150.2662,150.0853,150.2145,40000.0
2014-12-19 10:55:00,174.43,174.48,174.02,174.24,77500.0,150.2317,150.2748,149.8786,150.0681,77500.0
2014-12-19 11:00:00,174.23,174.37,173.85,174.33,18900.0,150.0594,150.18,149.7322,150.1456,18900.0
2014-12-19 11:05:00,174.26,174.28,173.96,174.24,9400.0,150.0853,150.1025,149.8269,150.0681,9400.0
2014-12-19 11:10:00,174.23,174.33,174.15,174.28,14200.0,150.0594,150.1456,149.9905,150.1025,14200.0
2014-12-19 11:15:00,174.28,174.64,174.24,174.57,18300.0,150.1025,150.4126,150.0681,150.3523,18300.0
2014-12-19 11:20:00,174.6,174.69,174.44,174.53,21600.0,150.3781,150.4556,150.2403,150.3178,21600.0
2014-12-19 11:25:00,174.57,174.84,174.56,174.56,16800.0,150.3523,150.5848,150.3437,150.3437,16800.0
2014-12-19 11:30:00,174.59,174.79,174.5,174.77,14100.0,150.3695,150.5418,150.292,150.5245,14100.0
2014-12-19 11:35:00,174.78,174.78,174.39,174.39,13100.0,150.5331,150.5331,150.1973,150.1973,13100.0
2014-12-19 11:40:00,174.44,174.45,174.27,174.32,11100.0,150.2403,150.2489,150.0939,150.137,11100.0
2014-12-19 11:45:00,174.33,174.35,174.2,174.24,12100.0,150.1456,150.1628,150.0336,150.0681,12100.0
2014-12-19 11:50:00,174.24,174.36,174.22,174.23,27700.0,150.0681,150.1714,150.0508,150.0594,27700.0
2014-12-19 11:55:00,174.27,174.27,173.94,173.96,10000.0,150.0939,150.0939,149.8097,149.8269,10000.0
2014-12-19 12:00:00,173.94,174.09,173.78,173.94,14800.0,149.8097,149.9389,149.6719,149.8097,14800.0
2014-12-19 12:05:00,173.98,174.0,173.8,173.89,7300.0,149.8441,149.8614,149.6891,149.7666,7300.0
2014-12-19 12:10:00,173.96,174.01,173.82,173.86,7100.0,149.8269,149.87,149.7063,149.7408,7100.0
2014-12-19 12:15:00,173.84,174.02,173.81,173.89,16400.0,149.7236,149.8786,149.6977,149.7666,16400.0
2014-12-19 12:20:00,173.91,173.92,173.77,173.77,8400.0,149.7838,149.7925,149.6633,149.6633,8400.0
2014-12-19 12:25:00,173.75,174.03,173.75,174.0,11300.0,149.646,149.8872,149.646,149.8614,11300.0
2014-12-19 12:30:00,173.94,174.0,173.88,173.97,11600.0,149.8097,149.8614,149.758,149.8355,11600.0
2014-12-19 12:35:00,173.95,174.03,173.89,174.03,8800.0,149.8183,149.8872,149.7666,149.8872,8800.0
2014-12-19 12:40:00,174.04,174.09,173.88,174.09,4700.0,149.8958,149.9389,149.758,149.9389,4700.0
2014-12-19 12:45:00,174.03,174.07,173.85,174.04,38700.0,149.8872,149.9216,149.7322,149.8958,38700.0
2014-12-19 12:50:00,174.03,174.11,174.0,174.04,4500.0,149.8872,149.9561,149.8614,149.8958,4500.0
2014-12-19 12:55:00,174.01,174.01,173.86,173.9,13600.0,149.87,149.87,149.7408,149.7752,13600.0
2014-12-19 13:00:00,173.91,173.97,173.88,173.94,17000.0,149.7838,149.8355,149.758,149.8097,17000.0
2014-12-19 13:05:00,173.95,173.99,173.74,173.8,29600.0,149.8183,149.8527,149.6374,149.6891,29600.0
2014-12-19 13:10:00,173.76,173.78,173.32,173.32,18900.0,149.6547,149.6719,149.2757,149.2757,18900.0
2014-12-19 13:15:00,173.35,173.44,173.3,173.36,16700.0,149.3015,149.379,149.2585,149.3101,16700.0
2014-12-19 13:20:00,173.37,173.47,173.36,173.39,9300.0,149.3188,149.4049,149.3101,149.336,9300.0
2014-12-19 13:25:00,173.38,173.44,173.25,173.27,10100.0,149.3274,149.379,149.2154,149.2326,10100.0
2014-12-19 13:30:00,173.27,173.47,173.26,173.34,10800.0,149.2326,149.4049,149.224,149.2929,10800.0
2014-12-19 13:35:00,173.35,173.47,173.34,173.44,16800.0,149.3015,149.4049,149.2929,149.379,16800.0
2014-12-19 13:40:00,173.45,173.55,173.43,173.48,11700.0,149.3877,149.4738,149.3704,149.4135,11700.0
2014-12-19 13:45:00,173.47,173.51,173.39,173.5,41700.0,149.4049,149.4393,149.336,149.4307,41700.0
2014-12-19 13:50:00,173.5,173.85,173.48,173.76,25200.0,149.4307,149.7322,149.4135,149.6547,25200.0
2014-12-19 13:55:00,173.74,173.99,173.72,173.98,11100.0,149.6374,149.8527,149.6202,149.8441,11100.0
2014-12-19 14:00:00,173.97,174.02,173.87,173.92,8300.0,149.8355,149.8786,149.7494,149.7925,8300.0
2014-12-19 14:05:00,173.91,174.04,173.88,174.01,14000.0,149.7838,149.8958,149.758,149.87,14000.0
2014-12-19 14:10:00,174.04,174.15,174.01,174.11,22100.0,149.8958,149.9905,149.87,149.9561,22100.0
2014-12-19 14:15:00,174.09,174.37,174.06,174.3,38800.0,149.9389,150.18,149.913,150.1197,38800.0
2014-12-19 14:20:00,174.29,174.29,174.1,174.28,10300.0,150.1111,150.1111,149.9475,150.1025,10300.0
2014-12-19 14:25:00,174.21,174.51,174.21,174.4,15900.0,150.0422,150.3006,150.0422,150.2059,15900.0
2014-12-19 14:30:00,174.41,174.56,174.36,174.53,17300.0,150.2145,150.3437,150.1714,150.3178,17300.0
2014-12-19 14:35:00,174.55,174.66,174.53,174.64,17600.0,150.3351,150.4298,150.3178,150.4126,17600.0
2014-12-19 14:40:00,174.65,174.82,174.62,174.77,17000.0,150.4212,150.5676,150.3953,150.5245,17000.0
2014-12-19 14:45:00,174.77,174.94,174.76,174.94,9100.0,150.5245,150.671,150.5159,150.671,9100.0
2014-12-19 14:50:00,174.89,175.01,174.84,174.98,16600.0,150.6279,150.7312,150.5848,150.7054,16600.0
2014-12-19 14:55:00,174.98,175.08,174.93,175.04,21000.0,150.7054,150.7915,150.6623,150.7571,21000.0
2014-12-19 15:00:00,175.04,175.1,174.9,175.0,26400.0,150.7571,150.8088,150.6365,150.7226,26400.0
2014-12-19 15:05:00,174.97,174.97,174.77,174.81,11900.0,150.6968,150.6968,150.5245,150.559,11900.0
2014-12-19 15:10:00,174.8,174.92,174.52,174.84,15700.0,150.5504,150.6537,150.3092,150.5848,15700.0
2014-12-19 15:15:00,174.88,174.99,174.86,174.96,20400.0,150.6193,150.714,150.6021,150.6882,20400.0
2014-12-19 15:20:00,174.97,175.05,174.86,174.86,14500.0,150.6968,150.7657,150.6021,150.6021,14500.0
2014-12-19 15:25:00,174.87,175.05,174.8,175.05,15000.0,150.6107,150.7657,150.5504,150.7657,15000.0
2014-12-19 15:30:00,175.05,175.35,174.99,175.29,45400.0,150.7657,151.0241,150.714,150.9724,45400.0
2014-12-19 15:35:00,175.26,175.54,175.24,175.43,43100.0,150.9466,151.1877,150.9293,151.093,43100.0
2014-12-19 15:40:00,175.43,175.53,175.19,175.26,32200.0,151.093,151.1791,150.8863,150.9466,32200.0
2014-12-19 15:45:00,175.26,175.71,175.26,175.49,77300.0,150.9466,151.3341,150.9466,151.1447,77300.0
2014-12-19 15:50:00,175.48,175.49,175.16,175.16,78000.0,151.136,151.1447,150.8604,150.8604,78000.0
2014-12-19 15:55:00,175.16,175.32,173.98,174.73,215000.0,150.8604,150.9982,149.8441,150.4901,215000.0
2014-12-22 09:30:00,175.1,175.28,174.74,174.97,102700.0,150.8088,150.9638,150.4987,150.6968,102700.0
2014-12-22 09:35:00,174.89,174.98,174.72,174.95,12200.0,150.6279,150.7054,150.4815,150.6796,12200.0
2014-12-22 09:40:00,174.91,174.95,174.72,174.88,27600.0,150.6451,150.6796,150.4815,150.6193,27600.0
2014-12-22 09:45:00,174.95,175.0,174.75,174.89,15000.0,150.6796,150.7226,150.5073,150.6279,15000.0
2014-12-22 09:50:00,174.85,174.91,174.51,174.62,13000.0,150.5934,150.6451,150.3006,150.3953,13000.0
2014-12-22 09:55:00,174.53,174.61,174.36,174.55,16900.0,150.3178,150.3867,150.1714,150.3351,16900.0
2014-12-22 10:00:00,174.48,174.79,174.33,174.36,10000.0,150.2748,150.5418,150.1456,150.1714,10000.0
2014-12-22 10:05:00,174.37,174.66,174.33,174.66,10800.0,150.18,150.4298,150.1456,150.4298,10800.0
2014-12-22 10:10:00,174.67,174.81,174.6,174.74,13700.0,150.4384,150.559,150.3781,150.4987,13700.0
2014-12-22 10:15:00,174.73,175.23,174.62,175.15,40000.0,150.4901,150.9207,150.3953,150.8518,40000.0
2014-12-22 10:20:00,175.23,175.49,175.18,175.44,14700.0,150.9207,151.1447,150.8777,151.1016,14700.0
2014-12-22 10:25:00,175.4,175.65,175.4,175.46,11300.0,151.0671,151.2825,151.0671,151.1188,11300.0
2014-12-22 10:30:00,175.44,175.65,175.4,175.59,11900.0,151.1016,151.2825,151.0671,151.2308,11900.0
2014-12-22 10:35:00,175.58,175.58,175.36,175.42,11100.0,151.2222,151.2222,151.0327,151.0844,11100.0
2014-12-22 10:40:00,175.37,175.5,175.21,175.3,6100.0,151.0413,151.1533,150.9035,150.981,6100.0
2014-12-22 10:45:00,175.33,175.37,175.25,175.36,16800.0,151.0068,151.0413,150.9379,151.0327,16800.0
2014-12-22 10:50:00,175.36,175.4,175.27,175.37,14600.0,151.0327,151.0671,150.9552,151.0413,14600.0
2014-12-22 10:55:00,175.34,175.56,175.34,175.56,7100.0,151.0155,151.2049,151.0155,151.2049,7100.0
2014-12-22 11:00:00,175.5,175.57,175.41,175.45,8800.0,151.1533,151.2136,151.0758,151.1102,8800.0
2014-12-22 11:05:00,175.41,175.61,175.37,175.49,15400.0,151.0758,151.248,151.0413,151.1447,15400.0
2014-12-22 11:10:00,175.51,175.6,175.39,175.56,16900.0,151.1619,151.2394,151.0585,151.2049,16900.0
2014-12-22 11:15:00,175.53,175.78,175.52,175.72,15700.0,151.1791,151.3944,151.1705,151.3427,15700.0
2014-12-22 11:20:00,175.72,175.8,175.66,175.67,7900.0,151.3427,151.4116,151.2911,151.2997,7900.0
2014-12-22 11:25:00,175.63,175.93,175.63,175.86,10500.0,151.2652,151.5236,151.2652,151.4633,10500.0
2014-12-22 11:30:00,175.87,175.91,175.8,175.86,5900.0,151.4719,151.5064,151.4116,151.4633,5900.0
2014-12-22 11:35:00,175.89,175.91,175.8,175.84,12600.0,151.4892,151.5064,151.4116,151.4461,12600.0
2014-12-22 11:40:00,175.84,175.88,175.59,175.63,17800.0,151.4461,151.4805,151.2308,151.2652,17800.0
2014-12-22 11:45:00,175.64,175.74,175.53,175.55,15200.0,151.2738,151.36,151.1791,151.1963,15200.0
2014-12-22 11:50:00,175.55,175.74,175.53,175.67,13800.0,151.1963,151.36,151.1791,151.2997,13800.0
2014-12-22 11:55:00,175.7,175.7,175.49,175.51,14200.0,151.3255,151.3255,151.1447,151.1619,14200.0
2014-12-22 12:00:00,175.49,175.54,175.37,175.43,11500.0,151.1447,151.1877,151.0413,151.093,11500.0
2014-12-22 12:05:00,175.4,175.47,175.34,175.39,8000.0,151.0671,151.1274,151.0155,151.0585,8000.0
2014-12-22 12:10:00,175.4,175.41,175.21,175.24,12700.0,151.0671,151.0758,150.9035,150.9293,12700.0
2014-12-22 12:15:00,175.24,175.28,175.13,175.16,5800.0,150.9293,150.9638,150.8346,150.8604,5800.0
2014-12-22 12:20:00,175.21,175.25,175.11,175.18,4200.0,150.9035,150.9379,150.8174,150.8777,4200.0
2014-12-22 12:25:00,175.18,175.18,175.06,175.07,6500.0,150.8777,150.8777,150.7743,150.7829,6500.0
2014-12-22 12:30:00,175.06,175.1,175.0,175.07,4100.0,150.7743,150.8088,150.7226,150.7829,4100.0
2014-12-22 12:35:00,175.03,175.05,174.9,175.01,8700.0,150.7485,150.7657,150.6365,150.7312,8700.0
2014-12-22 12:40:00,174.97,175.03,174.83,174.86,6600.0,150.6968,150.7485,150.5762,150.6021,6600.0
2014-12-22 12:45:00,174.85,174.95,174.79,174.92,8000.0,150.5934,150.6796,150.5418,150.6537,8000.0
2014-12-22 12:50:00,174.9,175.06,174.86,175.03,7400.0,150.6365,150.7743,150.6021,150.7485,7400.0
2014-12-22 12:55:00,175.04,175.16,175.04,175.1,4900.0,150.7571,150.8604,150.7571,150.8088,4900.0
2014-12-22 13:00:00,175.06,175.21,175.03,175.13,7400.0,150.7743,150.9035,150.7485,150.8346,7400.0
2014-12-22 13:05:00,175.2,175.2,175.05,175.16,5700.0,150.8949,150.8949,150.7657,150.8604,5700.0
2014-12-22 13:10:00,175.22,175.27,175.1,175.22,9100.0,150.9121,150.9552,150.8088,150.9121,9100.0
2014-12-22 13:15:00,175.24,175.5,175.24,175.4,7500.0,150.9293,151.1533,150.9293,151.0671,7500.0
2014-12-22 13:20:00,175.39,175.54,175.37,175.5,6200.0,151.0585,151.1877,151.0413,151.1533,6200.0
2014-12-22 13:25:00,175.5,175.64,175.5,175.5,10700.0,151.1533,151.2738,151.1533,151.1533,10700.0
2014-12-22 13:30:00,175.49,175.51,175.41,175.44,6400.0,151.1447,151.1619,151.0758,151.1016,6400.0
2014-12-22 13:35:00,175.43,175.58,175.4,175.56,4700.0,151.093,151.2222,151.0671,151.2049,4700.0
2014-12-22 13:40:00,175.56,175.84,175.54,175.84,16300.0,151.2049,151.4461,151.1877,151.4461,16300.0
2014-12-22 13:45:00,175.82,175.95,175.82,175.95,9300.0,151.4289,151.5408,151.4289,151.5408,9300.0
2014-12-22 13:50:00,175.93,176.0,175.9,175.95,12000.0,151.5236,151.5839,151.4978,151.5408,12000.0
2014-12-22 13:55:00,175.92,175.99,175.89,175.97,10600.0,151.515,151.5753,151.4892,151.5581,10600.0
2014-12-22 14:00:00,175.93,175.97,175.79,175.79,6300.0,151.5236,151.5581,151.403,151.403,6300.0
2014-12-22 14:05:00,175.81,175.9,175.77,175.86,8500.0,151.4203,151.4978,151.3858,151.4633,8500.0
2014-12-22 14:10:00,175.84,175.93,175.71,175.9,12200.0,151.4461,151.5236,151.3341,151.4978,12200.0
2014-12-22 14:15:00,175.91,175.99,175.88,175.9,12600.0,151.5064,151.5753,151.4805,151.4978,12600.0
2014-12-22 14:20:00,175.94,176.07,175.93,176.05,15600.0,151.5322,151.6442,151.5236,151.627,15600.0
2014-12-22 14:25:00,176.05,176.14,176.01,176.03,12000.0,151.627,151.7045,151.5925,151.6097,12000.0
2014-12-22 14:30:00,176.01,176.14,176.01,176.1,6800.0,151.5925,151.7045,151.5925,151.67,6800.0
2014-12-22 14:35:00,176.1,176.14,176.02,176.08,17600.0,151.67,151.7045,151.6011,151.6528,17600.0
2014-12-22 14:40:00,176.08,176.34,176.07,176.34,33000.0,151.6528,151.8767,151.6442,151.8767,33000.0
2014-12-22 14:45:00,176.34,176.42,176.27,176.38,13000.0,151.8767,151.9456,151.8164,151.9112,13000.0
2014-12-22 14:50:00,176.37,176.38,176.24,176.24,6000.0,151.9026,151.9112,151.7906,151.7906,6000.0
2014-12-22 14:55:00,176.28,176.4,176.15,176.37,8400.0,151.8251,151.9284,151.7131,151.9026,8400.0
2014-12-22 15:00:00,176.39,176.46,176.32,176.42,9800.0,151.9198,151.9801,151.8595,151.9456,9800.0
2014-12-22 15:05:00,176.43,176.56,176.34,176.49,18800.0,151.9542,152.0662,151.8767,152.0059,18800.0
2014-12-22 15:10:00,176.54,176.64,176.54,176.58,10000.0,152.049,152.1351,152.049,152.0834,10000.0
2014-12-22 15:15:00,176.58,176.62,176.46,176.56,22300.0,152.0834,152.1179,151.9801,152.0662,22300.0
2014-12-22 15:20:00,176.57,176.75,176.55,176.66,15900.0,152.0748,152.2299,152.0576,152.1523,15900.0
2014-12-22 15:25:00,176.65,176.7,176.45,176.55,23400.0,152.1437,152.1868,151.9715,152.0576,23400.0
2014-12-22 15:30:00,176.55,176.75,176.54,176.74,16400.0,152.0576,152.2299,152.049,152.2212,16400.0
2014-12-22 15:35:00,176.74,176.75,176.59,176.7,14700.0,152.2212,152.2299,152.0921,152.1868,14700.0
2014-12-22 15:40:00,176.69,176.81,176.65,176.75,22200.0,152.1782,152.2815,152.1437,152.2299,22200.0
2014-12-22 15:45:00,176.72,176.87,176.53,176.73,44600.0,152.204,152.3332,152.0404,152.2126,44600.0
2014-12-22 15:50:00,176.72,176.82,176.62,176.75,44600.0,152.204,152.2901,152.1179,152.2299,44600.0
2014-12-22 15:55:00,176.78,177.08,176.7,176.96,142900.0,152.2557,152.5141,152.1868,152.4107,142900.0
2014-12-23 09:30:00,177.71,177.71,177.35,177.52,30700.0,153.0567,153.0567,152.7466,152.893,30700.0
2014-12-23 09:35:00,177.55,177.84,177.53,177.58,12500.0,152.9189,153.1686,152.9016,152.9447,12500.0
2014-12-23 09:40:00,177.58,177.96,177.42,177.95,6700.0,152.9447,153.272,152.8069,153.2634,6700.0
2014-12-23 09:45:00,177.98,178.19,177.66,178.13,12800.0,153.2892,153.4701,153.0136,153.4184,12800.0
2014-12-23 09:50:00,178.19,178.34,177.8,177.95,17100.0,153.4701,153.5993,153.1342,153.2634,17100.0
2014-12-23 09:55:00,177.94,178.27,177.84,177.87,9200.0,153.2548,153.539,153.1686,153.1945,9200.0
2014-12-23 10:00:00,177.92,178.17,177.86,178.03,10900.0,153.2375,153.4529,153.1859,153.3323,10900.0
2014-12-23 10:05:00,178.03,178.21,177.87,178.13,9300.0,153.3323,153.4873,153.1945,153.4184,9300.0
2014-12-23 10:10:00,178.14,178.15,177.53,177.53,14100.0,153.427,153.4356,152.9016,152.9016,14100.0
2014-12-23 10:15:00,177.48,177.66,177.33,177.43,12700.0,152.8586,153.0136,152.7294,152.8155,12700.0
2014-12-23 10:20:00,177.33,177.91,177.33,177.61,15000.0,152.7294,153.2289,152.7294,152.9705,15000.0
2014-12-23 10:25:00,177.53,177.96,177.46,177.86,16800.0,152.9016,153.272,152.8414,153.1859,16800.0
2014-12-23 10:30:00,177.84,177.97,177.72,177.91,17700.0,153.1686,153.2806,153.0653,153.2289,17700.0
2014-12-23 10:35:00,177.91,178.11,177.51,177.51,21000.0,153.2289,153.4012,152.8844,152.8844,21000.0
2014-12-23 10:40:00,177.52,177.52,177.14,177.27,6400.0,152.893,152.893,152.5658,152.6777,6400.0
2014-12-23 10:45:00,177.04,177.25,176.9,176.91,12700.0,152.4796,152.6605,152.359,152.3677,12700.0
2014-12-23 10:50:00,176.9,177.19,176.86,177.11,10900.0,152.359,152.6088,152.3246,152.5399,10900.0
2014-12-23 10:55:00,177.04,177.14,176.82,176.98,6400.0,152.4796,152.5658,152.2901,152.4279,6400.0
2014-12-23 11:00:00,176.98,176.99,176.66,176.92,12700.0,152.4279,152.4366,152.1523,152.3763,12700.0
2014-12-23 11:05:00,176.95,176.98,176.79,176.82,4800.0,152.4021,152.4279,152.2643,152.2901,4800.0
2014-12-23 11:10:00,176.84,176.84,176.53,176.53,2600.0,152.3074,152.3074,152.0404,152.0404,2600.0
2014-12-23 11:15:00,176.73,176.73,176.43,176.55,6100.0,152.2126,152.2126,151.9542,152.0576,6100.0
2014-12-23 11:20:00,176.5,176.52,176.3,176.3,13800.0,152.0145,152.0318,151.8423,151.8423,13800.0
2014-12-23 11:25:00,176.28,176.31,176.12,176.18,11800.0,151.8251,151.8509,151.6873,151.7389,11800.0
2014-12-23 11:30:00,176.19,176.39,176.08,176.33,21800.0,151.7475,151.9198,151.6528,151.8681,21800.0
2014-12-23 11:35:00,176.35,176.53,176.33,176.42,10400.0,151.8853,152.0404,151.8681,151.9456,10400.0
2014-12-23 11:40:00,176.41,176.53,176.37,176.37,4800.0,151.937,152.0404,151.9026,151.9026,4800.0
2014-12-23 11:45:00,176.37,176.65,176.33,176.64,6900.0,151.9026,152.1437,151.8681,152.1351,6900.0
2014-12-23 11:50:00,176.63,176.66,176.44,176.49,5200.0,152.1265,152.1523,151.9629,152.0059,5200.0
2014-12-23 11:55:00,176.44,176.51,176.35,176.35,2000.0,151.9629,152.0231,151.8853,151.8853,2000.0
2014-12-23 12:00:00,176.46,176.56,176.36,176.52,3600.0,151.9801,152.0662,151.894,152.0318,3600.0
2014-12-23 12:05:00,176.49,176.64,176.44,176.61,2900.0,152.0059,152.1351,151.9629,152.1093,2900.0
2014-12-23 12:10:00,176.65,176.65,176.49,176.49,4000.0,152.1437,152.1437,152.0059,152.0059,4000.0
2014-12-23 12:15:00,176.5,176.86,176.48,176.86,4800.0,152.0145,152.3246,151.9973,152.3246,4800.0
2014-12-23 12:20:00,176.83,176.92,176.69,176.92,5500.0,152.2988,152.3763,152.1782,152.3763,5500.0
2014-12-23 12:25:00,176.87,176.99,176.83,176.99,10800.0,152.3332,152.4366,152.2988,152.4366,10800.0
2014-12-23 12:30:00,177.0,177.0,176.79,176.84,3400.0,152.4452,152.4452,152.2643,152.3074,3400.0
2014-12-23 12:35:00,176.89,177.2,176.89,177.07,13200.0,152.3504,152.6174,152.3504,152.5055,13200.0
2014-12-23 12:40:00,177.03,177.09,176.93,176.96,5500.0,152.471,152.5227,152.3849,152.4107,5500.0
2014-12-23 12:45:00,176.99,177.11,176.95,177.01,6900.0,152.4366,152.5399,152.4021,152.4538,6900.0
2014-12-23 12:50:00,177.0,177.04,176.88,177.01,6100.0,152.4452,152.4796,152.3418,152.4538,6100.0
2014-12-23 12:55:00,176.97,177.02,176.92,176.98,2600.0,152.4193,152.4624,152.3763,152.4279,2600.0
2014-12-23 13:00:00,176.87,176.98,176.86,176.98,7000.0,152.3332,152.4279,152.3246,152.4279,7000.0
2014-12-23 13:05:00,176.96,176.97,176.8,176.9,5100.0,152.4107,152.4193,152.2729,152.359,5100.0
2014-12-23 13:10:00,176.92,177.13,176.88,177.13,6500.0,152.3763,152.5571,152.3418,152.5571,6500.0
2014-12-23 13:15:00,177.14,177.14,176.89,176.93,9200.0,152.5658,152.5658,152.3504,152.3849,9200.0
2014-12-23 13:20:00,176.93,176.95,176.83,176.83,3800.0,152.3849,152.4021,152.2988,152.2988,3800.0
2014-12-23 13:25:00,176.78,176.88,176.7,176.7,3900.0,152.2557,152.3418,152.1868,152.1868,3900.0
2014-12-23 13:30:00,176.78,176.86,176.69,176.83,9300.0,152.2557,152.3246,152.1782,152.2988,9300.0
2014-12-23 13:35:00,176.84,176.85,176.75,176.85,3100.0,152.3074,152.316,152.2299,152.316,3100.0
2014-12-23 13:40:00,176.86,177.17,176.86,177.17,10600.0,152.3246,152.5916,152.3246,152.5916,10600.0
2014-12-23 13:45:00,177.12,177.24,177.02,177.2,7500.0,152.5485,152.6519,152.4624,152.6174,7500.0
2014-12-23 13:50:00,177.19,177.31,177.17,177.2,5300.0,152.6088,152.7122,152.5916,152.6174,5300.0
2014-12-23 13:55:00,177.28,177.34,177.23,177.33,3300.0,152.6863,152.738,152.6433,152.7294,3300.0
2014-12-23 14:00:00,177.32,177.34,177.19,177.2,6600.0,152.7208,152.738,152.6088,152.6174,6600.0
2014-12-23 14:05:00,177.17,177.26,177.17,177.22,4700.0,152.5916,152.6691,152.5916,152.6347,4700.0
2014-12-23 14:10:00,177.17,177.35,177.15,177.32,5800.0,152.5916,152.7466,152.5744,152.7208,5800.0
2014-12-23 14:15:00,177.3,177.44,177.26,177.4,9300.0,152.7036,152.8241,152.6691,152.7897,9300.0
2014-12-23 14:20:00,177.32,177.49,177.29,177.39,7400.0,152.7208,152.8672,152.6949,152.7811,7400.0
2014-12-23 14:25:00,177.46,177.53,177.41,177.45,4100.0,152.8414,152.9016,152.7983,152.8327,4100.0
2014-12-23 14:30:00,177.51,177.55,177.41,177.45,6500.0,152.8844,152.9189,152.7983,152.8327,6500.0
2014-12-23 14:35:00,177.44,177.52,177.35,177.52,9700.0,152.8241,152.893,152.7466,152.893,9700.0
2014-12-23 14:40:00,177.41,177.41,177.29,177.29,4400.0,152.7983,152.7983,152.6949,152.6949,4400.0
2014-12-23 14:45:00,177.26,177.35,177.21,177.32,7800.0,152.6691,152.7466,152.626,152.7208,7800.0
2014-12-23 14:50:00,177.27,177.37,177.26,177.3,2600.0,152.6777,152.7638,152.6691,152.7036,2600.0
2014-12-23 14:55:00,177.22,177.24,177.08,177.17,6600.0,152.6347,152.6519,152.5141,152.5916,6600.0
2014-12-23 15:00:00,177.07,177.26,177.07,177.2,4200.0,152.5055,152.6691,152.5055,152.6174,4200.0
2014-12-23 15:05:00,177.23,177.26,177.1,177.1,6000.0,152.6433,152.6691,152.5313,152.5313,6000.0
2014-12-23 15:10:00,177.09,177.21,177.06,177.18,4400.0,152.5227,152.626,152.4968,152.6002,4400.0
2014-12-23 15:15:00,177.18,177.33,177.16,177.17,8400.0,152.6002,152.7294,152.583,152.5916,8400.0
2014-12-23 15:20:00,177.19,177.23,176.96,176.96,8500.0,152.6088,152.6433,152.4107,152.4107,8500.0
2014-12-23 15:25:00,177.05,177.1,176.91,177.09,12500.0,152.4882,152.5313,152.3677,152.5227,12500.0
2014-12-23 15:30:00,177.06,177.17,176.96,177.15,14900.0,152.4968,152.5916,152.4107,152.5744,14900.0
2014-12-23 15:35:00,177.14,177.2,177.08,177.09,21700.0,152.5658,152.6174,152.5141,152.5227,21700.0
2014-12-23 15:40:00,177.1,177.12,177.05,177.08,14800.0,152.5313,152.5485,152.4882,152.5141,14800.0
2014-12-23 15:45:00,177.11,177.17,177.02,177.15,20100.0,152.5399,152.5916,152.4624,152.5744,20100.0
2014-12-23 15:50:00,177.15,177.2,177.06,177.12,19800.0,152.5744,152.6174,152.4968,152.5485,19800.0
2014-12-23 15:55:00,177.13,177.13,176.83,176.98,39900.0,152.5571,152.5571,152.2988,152.4279,39900.0
2014-12-24 09:30:00,177.04,177.7,177.04,177.22,23100.0,152.4796,153.0481,152.4796,152.6347,23100.0
2014-12-24 09:35:00,177.09,177.15,176.94,176.97,3300.0,152.5227,152.5744,152.3935,152.4193,3300.0
2014-12-24 09:40:00,176.97,177.71,176.97,177.69,9700.0,152.4193,153.0567,152.4193,153.0395,9700.0
2014-12-24 09:45:00,177.71,177.92,177.26,177.52,17600.0,153.0567,153.2375,152.6691,152.893,17600.0
2014-12-24 09:50:00,177.4,177.5,177.28,177.44,10100.0,152.7897,152.8758,152.6863,152.8241,10100.0
2014-12-24 09:55:00,177.32,177.41,177.13,177.41,7800.0,152.7208,152.7983,152.5571,152.7983,7800.0
2014-12-24 10:00:00,177.46,177.56,177.28,177.28,8100.0,152.8414,152.9275,152.6863,152.6863,8100.0
2014-12-24 10:05:00,177.36,177.4,177.12,177.18,7900.0,152.7552,152.7897,152.5485,152.6002,7900.0
2014-12-24 10:10:00,177.12,177.27,177.1,177.27,1600.0,152.5485,152.6777,152.5313,152.6777,1600.0
2014-12-24 10:15:00,177.22,177.33,177.1,177.18,4200.0,152.6347,152.7294,152.5313,152.6002,4200.0
2014-12-24 10:20:00,177.16,177.27,177.03,177.18,5000.0,152.583,152.6777,152.471,152.6002,5000.0
2014-12-24 10:25:00,177.15,177.33,177.06,177.33,5000.0,152.5744,152.7294,152.4968,152.7294,5000.0
2014-12-24 10:30:00,177.32,177.45,177.25,177.42,5200.0,152.7208,152.8327,152.6605,152.8069,5200.0
2014-12-24 10:35:00,177.48,177.55,177.45,177.55,2600.0,152.8586,152.9189,152.8327,152.9189,2600.0
2014-12-24 10:40:00,177.44,177.48,177.23,177.23,4400.0,152.8241,152.8586,152.6433,152.6433,4400.0
2014-12-24 10:45:00,177.19,177.24,177.06,177.06,5700.0,152.6088,152.6519,152.4968,152.4968,5700.0
2014-12-24 10:50:00,177.06,177.16,177.0,177.1,4100.0,152.4968,152.583,152.4452,152.5313,4100.0
2014-12-24 10:55:00,177.1,177.26,177.03,177.19,9000.0,152.5313,152.6691,152.471,152.6088,9000.0
2014-12-24 11:00:00,177.19,177.31,177.06,177.06,8900.0,152.6088,152.7122,152.4968,152.4968,8900.0
2014-12-24 11:05:00,177.06,177.14,176.95,176.95,5400.0,152.4968,152.5658,152.4021,152.4021,5400.0
2014-12-24 11:10:00,176.93,176.98,176.6,176.68,17200.0,152.3849,152.4279,152.1007,152.1696,17200.0
2014-12-24 11:15:00,176.66,176.68,176.55,176.6,8200.0,152.1523,152.1696,152.0576,152.1007,8200.0
2014-12-24 11:20:00,176.67,176.68,176.54,176.55,5400.0,152.161,152.1696,152.049,152.0576,5400.0
2014-12-24 11:25:00,176.59,176.66,176.54,176.56,12800.0,152.0921,152.1523,152.049,152.0662,12800.0
2014-12-24 11:30:00,176.52,176.59,176.31,176.43,20200.0,152.0318,152.0921,151.8509,151.9542,20200.0
2014-12-24 11:35:00,176.44,176.51,176.39,176.44,5800.0,151.9629,152.0231,151.9198,151.9629,5800.0
2014-12-24 11:40:00,176.49,176.53,176.46,176.48,5500.0,152.0059,152.0404,151.9801,151.9973,5500.0
2014-12-24 11:45:00,176.52,176.54,176.36,176.46,10100.0,152.0318,152.049,151.894,151.9801,10100.0
2014-12-24 11:50:00,176.46,176.55,176.41,176.47,8900.0,151.9801,152.0576,151.937,151.9887,8900.0
2014-12-24 11:55:00,176.5,176.52,176.44,176.5,12900.0,152.0145,152.0318,151.9629,152.0145,12900.0
2014-12-24 12:00:00,176.49,176.49,176.4,176.43,5100.0,152.0059,152.0059,151.9284,151.9542,5100.0
2014-12-24 12:05:00,176.44,176.53,176.4,176.47,11200.0,151.9629,152.0404,151.9284,151.9887,11200.0
2014-12-24 12:10:00,176.5,176.58,176.42,176.5,14100.0,152.0145,152.0834,151.9456,152.0145,14100.0
2014-12-24 12:15:00,176.53,176.68,176.47,176.67,26000.0,152.0404,152.1696,151.9887,152.161,26000.0
2014-12-24 12:20:00,176.68,176.72,176.45,176.72,20200.0,152.1696,152.204,151.9715,152.204,20200.0
2014-12-24 12:25:00,176.74,176.88,176.65,176.65,11600.0,152.2212,152.3418,152.1437,152.1437,11600.0
2014-12-24 12:30:00,176.64,176.66,176.5,176.63,15800.0,152.1351,152.1523,152.0145,152.1265,15800.0
2014-12-24 12:35:00,176.63,176.75,176.61,176.7,14700.0,152.1265,152.2299,152.1093,152.1868,14700.0
2014-12-24 12:40:00,176.7,176.72,176.62,176.67,7800.0,152.1868,152.204,152.1179,152.161,7800.0
2014-12-24 12:45:00,176.64,176.66,176.53,176.54,9800.0,152.1351,152.1523,152.0404,152.049,9800.0
2014-12-24 12:50:00,176.58,176.78,176.58,176.71,10300.0,152.0834,152.2557,152.0834,152.1954,10300.0
2014-12-24 12:55:00,176.69,176.78,176.44,176.46,20500.0,152.1782,152.2557,151.9629,151.9801,20500.0
2014-12-26 09:30:00,176.58,177.16,176.58,176.9,15200.0,152.0834,152.583,152.0834,152.359,15200.0
2014-12-26 09:35:00,176.74,177.1,176.74,176.85,2700.0,152.2212,152.5313,152.2212,152.316,2700.0
2014-12-26 09:40:00,176.99,176.99,176.27,176.34,5400.0,152.4366,152.4366,151.8164,151.8767,5400.0
2014-12-26 09:45:00,176.24,176.45,176.15,176.45,12200.0,151.7906,151.9715,151.7131,151.9715,12200.0
2014-12-26 09:50:00,176.56,176.62,176.43,176.47,10900.0,152.0662,152.1179,151.9542,151.9887,10900.0
2014-12-26 09:55:00,176.41,176.68,176.41,176.66,2100.0,151.937,152.1696,151.937,152.1523,2100.0
2014-12-26 10:00:00,176.6,176.72,176.51,176.61,2300.0,152.1007,152.204,152.0231,152.1093,2300.0
2014-12-26 10:05:00,176.66,176.71,176.56,176.61,6700.0,152.1523,152.1954,152.0662,152.1093,6700.0
2014-12-26 10:10:00,176.64,176.66,176.56,176.66,1200.0,152.1351,152.1523,152.0662,152.1523,1200.0
2014-12-26 10:15:00,176.57,176.63,176.34,176.39,4200.0,152.0748,152.1265,151.8767,151.9198,4200.0
2014-12-26 10:20:00,176.44,176.49,176.3,176.49,2900.0,151.9629,152.0059,151.8423,152.0059,2900.0
2014-12-26 10:25:00,176.45,176.5,176.39,176.39,2500.0,151.9715,152.0145,151.9198,151.9198,2500.0
2014-12-26 10:30:00,176.39,176.42,176.33,176.4,3400.0,151.9198,151.9456,151.8681,151.9284,3400.0
2014-12-26 10:35:00,176.33,176.4,176.29,176.29,1700.0,151.8681,151.9284,151.8337,151.8337,1700.0
2014-12-26 10:40:00,176.31,176.38,176.28,176.38,4000.0,151.8509,151.9112,151.8251,151.9112,4000.0
2014-12-26 10:45:00,176.36,176.4,176.29,176.33,10200.0,151.894,151.9284,151.8337,151.8681,10200.0
2014-12-26 10:50:00,176.28,176.37,176.19,176.21,9700.0,151.8251,151.9026,151.7475,151.7648,9700.0
2014-12-26 10:55:00,176.32,176.39,176.27,176.39,2000.0,151.8595,151.9198,151.8164,151.9198,2000.0
2014-12-26 11:00:00,176.36,176.39,176.35,176.36,1700.0,151.894,151.9198,151.8853,151.894,1700.0
2014-12-26 11:05:00,176.39,176.52,176.39,176.42,2300.0,151.9198,152.0318,151.9198,151.9456,2300.0
2014-12-26 11:10:00,176.43,176.45,176.31,176.34,2100.0,151.9542,151.9715,151.8509,151.8767,2100.0
2014-12-26 11:15:00,176.27,176.36,176.24,176.24,5700.0,151.8164,151.894,151.7906,151.7906,5700.0
2014-12-26 11:20:00,176.25,176.29,176.22,176.22,2100.0,151.7992,151.8337,151.7734,151.7734,2100.0
2014-12-26 11:25:00,176.24,176.31,176.2,176.3,5900.0,151.7906,151.8509,151.7562,151.8423,5900.0
2014-12-26 11:30:00,176.28,176.41,176.28,176.31,12200.0,151.8251,151.937,151.8251,151.8509,12200.0
2014-12-26 11:35:00,176.32,176.38,176.26,176.37,6000.0,151.8595,151.9112,151.8078,151.9026,6000.0
2014-12-26 11:40:00,176.36,176.38,176.21,176.22,13600.0,151.894,151.9112,151.7648,151.7734,13600.0
2014-12-26 11:45:00,176.22,176.22,175.91,175.91,17100.0,151.7734,151.7734,151.5064,151.5064,17100.0
2014-12-26 11:50:00,175.95,175.95,175.65,175.72,8600.0,151.5408,151.5408,151.2825,151.3427,8600.0
2014-12-26 11:55:00,175.72,175.81,175.71,175.72,4100.0,151.3427,151.4203,151.3341,151.3427,4100.0
2014-12-26 12:00:00,175.82,175.82,175.65,175.7,2400.0,151.4289,151.4289,151.2825,151.3255,2400.0
2014-12-26 12:05:00,175.66,175.71,175.5,175.54,7500.0,151.2911,151.3341,151.1533,151.1877,7500.0
2014-12-26 12:10:00,175.55,175.73,175.54,175.73,1800.0,151.1963,151.3514,151.1877,151.3514,1800.0
2014-12-26 12:15:00,175.78,175.78,175.64,175.65,2100.0,151.3944,151.3944,151.2738,151.2825,2100.0
2014-12-26 12:20:00,175.66,175.7,175.57,175.6,7000.0,151.2911,151.3255,151.2136,151.2394,7000.0
2014-12-26 12:25:00,175.64,175.65,175.43,175.53,21900.0,151.2738,151.2825,151.093,151.1791,21900.0
2014-12-26 12:30:00,175.48,175.53,175.43,175.53,5100.0,151.136,151.1791,151.093,151.1791,5100.0
2014-12-26 12:35:00,175.53,175.57,175.49,175.5,22100.0,151.1791,151.2136,151.1447,151.1533,22100.0
2014-12-26 12:40:00,175.56,175.58,175.45,175.56,12000.0,151.2049,151.2222,151.1102,151.2049,12000.0
2014-12-26 12:45:00,175.59,175.59,175.5,175.53,4200.0,151.2308,151.2308,151.1533,151.1791,4200.0
2014-12-26 12:50:00,175.5,175.55,175.5,175.52,2100.0,151.1533,151.1963,151.1533,151.1705,2100.0
2014-12-26 12:55:00,175.52,175.59,175.48,175.59,10600.0,151.1705,151.2308,151.136,151.2308,10600.0
2014-12-26 13:00:00,175.6,175.64,175.58,175.6,2300.0,151.2394,151.2738,151.2222,151.2394,2300.0
2014-12-26 13:05:00,175.56,175.58,175.5,175.5,2600.0,151.2049,151.2222,151.1533,151.1533,2600.0
2014-12-26 13:10:00,175.59,175.59,175.51,175.54,1400.0,151.2308,151.2308,151.1619,151.1877,1400.0
2014-12-26 13:15:00,175.55,175.6,175.54,175.6,1700.0,151.1963,151.2394,151.1877,151.2394,1700.0
2014-12-26 13:20:00,175.58,175.71,175.58,175.7,3000.0,151.2222,151.3341,151.2222,151.3255,3000.0
2014-12-26 13:25:00,175.71,175.72,175.68,175.69,2900.0,151.3341,151.3427,151.3083,151.3169,2900.0
2014-12-26 13:30:00,175.71,175.77,175.7,175.77,1800.0,151.3341,151.3858,151.3255,151.3858,1800.0
2014-12-26 13:35:00,175.7,175.75,175.64,175.65,6400.0,151.3255,151.3686,151.2738,151.2825,6400.0
2014-12-26 13:40:00,175.64,175.64,175.45,175.45,4900.0,151.2738,151.2738,151.1102,151.1102,4900.0
2014-12-26 13:45:00,175.42,175.47,175.4,175.4,1800.0,151.0844,151.1274,151.0671,151.0671,1800.0
2014-12-26 13:50:00,175.4,175.46,175.38,175.42,6000.0,151.0671,151.1188,151.0499,151.0844,6000.0
2014-12-26 13:55:00,175.44,175.69,175.44,175.62,4200.0,151.1016,151.3169,151.1016,151.2566,4200.0
2014-12-26 14:00:00,175.61,175.77,175.61,175.74,3100.0,151.248,151.3858,151.248,151.36,3100.0
2014-12-26 14:05:00,175.77,175.87,175.75,175.83,3100.0,151.3858,151.4719,151.3686,151.4375,3100.0
2014-12-26 14:10:00,175.91,176.03,175.91,176.02,2700.0,151.5064,151.6097,151.5064,151.6011,2700.0
2014-12-26 14:15:00,176.02,176.08,176.01,176.08,2800.0,151.6011,151.6528,151.5925,151.6528,2800.0
2014-12-26 14:20:00,176.09,176.13,176.07,176.08,4400.0,151.6614,151.6959,151.6442,151.6528,4400.0
2014-12-26 14:25:00,176.08,176.14,176.07,176.08,6100.0,151.6528,151.7045,151.6442,151.6528,6100.0
2014-12-26 14:30:00,176.1,176.1,176.06,176.09,2900.0,151.67,151.67,151.6356,151.6614,2900.0
2014-12-26 14:35:00,176.07,176.17,176.06,176.17,6700.0,151.6442,151.7303,151.6356,151.7303,6700.0
2014-12-26 14:40:00,176.16,176.2,176.12,176.12,3700.0,151.7217,151.7562,151.6873,151.6873,3700.0
2014-12-26 14:45:00,176.12,176.18,176.09,176.17,4600.0,151.6873,151.7389,151.6614,151.7303,4600.0
2014-12-26 14:50:00,176.18,176.2,176.13,176.18,2600.0,151.7389,151.7562,151.6959,151.7389,2600.0
2014-12-26 14:55:00,176.18,176.19,176.11,176.16,4800.0,151.7389,151.7475,151.6786,151.7217,4800.0
2014-12-26 15:00:00,176.17,176.19,176.15,176.19,2500.0,151.7303,151.7475,151.7131,151.7475,2500.0
2014-12-26 15:05:00,176.18,176.2,176.17,176.18,2000.0,151.7389,151.7562,151.7303,151.7389,2000.0
2014-12-26 15:10:00,176.17,176.25,176.16,176.24,6400.0,151.7303,151.7992,151.7217,151.7906,6400.0
2014-12-26 15:15:00,176.24,176.31,176.21,176.27,7800.0,151.7906,151.8509,151.7648,151.8164,7800.0
2014-12-26 15:20:00,176.34,176.34,176.26,176.27,4400.0,151.8767,151.8767,151.8078,151.8164,4400.0
2014-12-26 15:25:00,176.28,176.29,176.19,176.2,4900.0,151.8251,151.8337,151.7475,151.7562,4900.0
2014-12-26 15:30:00,176.19,176.21,176.12,176.16,12600.0,151.7475,151.7648,151.6873,151.7217,12600.0
2014-12-26 15:35:00,176.17,176.17,176.05,176.05,13200.0,151.7303,151.7303,151.627,151.627,13200.0
2014-12-26 15:40:00,176.05,176.13,175.98,175.99,11300.0,151.627,151.6959,151.5667,151.5753,11300.0
2014-12-26 15:45:00,175.98,176.09,175.96,175.99,11500.0,151.5667,151.6614,151.5495,151.5753,11500.0
2014-12-26 15:50:00,175.99,176.01,175.8,175.8,21700.0,151.5753,151.5925,151.4116,151.4116,21700.0
2014-12-26 15:55:00,175.8,176.0,175.74,175.86,38500.0,151.4116,151.5839,151.36,151.4633,38500.0
2014-12-29 09:30:00,174.96,175.45,174.55,174.8,28300.0,150.6882,151.1102,150.3351,150.5504,28300.0
2014-12-29 09:35:00,174.72,175.12,174.64,174.69,4400.0,150.4815,150.826,150.4126,150.4556,4400.0
2014-12-29 09:40:00,174.81,175.5,174.81,175.2,9400.0,150.559,151.1533,150.559,150.8949,9400.0
2014-12-29 09:45:00,175.03,175.5,174.94,175.26,5500.0,150.7485,151.1533,150.671,150.9466,5500.0
2014-12-29 09:50:00,175.2,175.73,175.19,175.53,13100.0,150.8949,151.3514,150.8863,151.1791,13100.0
2014-12-29 09:55:00,175.6,175.61,175.37,175.44,3600.0,151.2394,151.248,151.0413,151.1016,3600.0
2014-12-29 10:00:00,175.49,175.49,175.08,175.19,6200.0,151.1447,151.1447,150.7915,150.8863,6200.0
2014-12-29 10:05:00,175.29,175.54,175.2,175.35,21600.0,150.9724,151.1877,150.8949,151.0241,21600.0
2014-12-29 10:10:00,175.41,175.56,175.27,175.43,2400.0,151.0758,151.2049,150.9552,151.093,2400.0
2014-12-29 10:15:00,175.45,175.55,175.28,175.54,5300.0,151.1102,151.1963,150.9638,151.1877,5300.0
2014-12-29 10:20:00,175.48,175.49,175.26,175.34,5900.0,151.136,151.1447,150.9466,151.0155,5900.0
2014-12-29 10:25:00,175.34,175.34,175.26,175.32,900.0,151.0155,151.0155,150.9466,150.9982,900.0
2014-12-29 10:30:00,175.23,175.45,175.23,175.4,5800.0,150.9207,151.1102,150.9207,151.0671,5800.0
2014-12-29 10:35:00,175.36,175.4,175.15,175.19,4400.0,151.0327,151.0671,150.8518,150.8863,4400.0
2014-12-29 10:40:00,175.16,175.2,174.93,175.0,6400.0,150.8604,150.8949,150.6623,150.7226,6400.0
2014-12-29 10:45:00,174.99,175.07,174.99,175.04,5300.0,150.714,150.7829,150.714,150.7571,5300.0
2014-12-29 10:50:00,174.99,175.05,174.93,175.04,3800.0,150.714,150.7657,150.6623,150.7571,3800.0
2014-12-29 10:55:00,174.98,175.02,174.94,174.94,1500.0,150.7054,150.7399,150.671,150.671,1500.0
2014-12-29 11:00:00,174.96,175.06,174.96,175.01,5000.0,150.6882,150.7743,150.6882,150.7312,5000.0
2014-12-29 11:05:00,175.06,175.06,175.01,175.02,3100.0,150.7743,150.7743,150.7312,150.7399,3100.0
2014-12-29 11:10:00,175.03,175.07,175.01,175.03,3500.0,150.7485,150.7829,150.7312,150.7485,3500.0
2014-12-29 11:15:00,175.02,175.06,175.0,175.0,3900.0,150.7399,150.7743,150.7226,150.7226,3900.0
2014-12-29 11:20:00,175.01,175.05,174.96,174.99,15800.0,150.7312,150.7657,150.6882,150.714,15800.0
2014-12-29 11:25:00,175.01,175.02,174.97,175.02,22000.0,150.7312,150.7399,150.6968,150.7399,22000.0
2014-12-29 11:30:00,175.02,175.1,174.99,175.1,10000.0,150.7399,150.8088,150.714,150.8088,10000.0
2014-12-29 11:35:00,175.06,175.07,174.99,175.05,5900.0,150.7743,150.7829,150.714,150.7657,5900.0
2014-12-29 11:40:00,175.05,175.05,175.01,175.04,1900.0,150.7657,150.7657,150.7312,150.7571,1900.0
2014-12-29 11:45:00,175.07,175.32,175.05,175.28,8900.0,150.7829,150.9982,150.7657,150.9638,8900.0
2014-12-29 11:50:00,175.31,175.53,175.31,175.53,5600.0,150.9896,151.1791,150.9896,151.1791,5600.0
2014-12-29 11:55:00,175.45,175.52,175.45,175.51,800.0,151.1102,151.1705,151.1102,151.1619,800.0
2014-12-29 12:00:00,175.49,175.57,175.48,175.55,6400.0,151.1447,151.2136,151.136,151.1963,6400.0
2014-12-29 12:05:00,175.52,175.54,175.33,175.34,4100.0,151.1705,151.1877,151.0068,151.0155,4100.0
2014-12-29 12:10:00,175.39,175.42,175.37,175.37,1700.0,151.0585,151.0844,151.0413,151.0413,1700.0
2014-12-29 12:15:00,175.44,175.56,175.41,175.48,6600.0,151.1016,151.2049,151.0758,151.136,6600.0
2014-12-29 12:20:00,175.56,175.64,175.53,175.53,4600.0,151.2049,151.2738,151.1791,151.1791,4600.0
2014-12-29 12:25:00,175.54,175.57,175.34,175.34,13800.0,151.1877,151.2136,151.0155,151.0155,13800.0
2014-12-29 12:30:00,175.34,175.42,175.34,175.41,2900.0,151.0155,151.0844,151.0155,151.0758,2900.0
2014-12-29 12:35:00,175.39,175.49,175.39,175.46,1300.0,151.0585,151.1447,151.0585,151.1188,1300.0
2014-12-29 12:40:00,175.49,175.49,175.35,175.35,1300.0,151.1447,151.1447,151.0241,151.0241,1300.0
2014-12-29 12:45:00,175.4,175.4,175.32,175.4,2100.0,151.0671,151.0671,150.9982,151.0671,2100.0
2014-12-29 12:50:00,175.4,175.41,175.28,175.31,7200.0,151.0671,151.0758,150.9638,150.9896,7200.0
2014-12-29 12:55:00,175.27,175.29,175.18,175.18,3400.0,150.9552,150.9724,150.8777,150.8777,3400.0
2014-12-29 13:00:00,175.16,175.17,175.04,175.1,1600.0,150.8604,150.869,150.7571,150.8088,1600.0
2014-12-29 13:05:00,175.03,175.1,175.03,175.04,5200.0,150.7485,150.8088,150.7485,150.7571,5200.0
2014-12-29 13:10:00,175.04,175.04,174.97,175.04,2200.0,150.7571,150.7571,150.6968,150.7571,2200.0
2014-12-29 13:15:00,175.06,175.16,175.05,175.11,5900.0,150.7743,150.8604,150.7657,150.8174,5900.0
2014-12-29 13:20:00,175.1,175.15,175.07,175.12,2000.0,150.8088,150.8518,150.7829,150.826,2000.0
2014-12-29 13:25:00,175.1,175.13,175.06,175.07,2200.0,150.8088,150.8346,150.7743,150.7829,2200.0
2014-12-29 13:30:00,175.09,175.11,175.0,175.11,4900.0,150.8001,150.8174,150.7226,150.8174,4900.0
2014-12-29 13:35:00,175.13,175.19,175.09,175.16,9700.0,150.8346,150.8863,150.8001,150.8604,9700.0
2014-12-29 13:40:00,175.08,175.2,175.08,175.16,2300.0,150.7915,150.8949,150.7915,150.8604,2300.0
2014-12-29 13:45:00,175.21,175.21,175.1,175.18,3600.0,150.9035,150.9035,150.8088,150.8777,3600.0
2014-12-29 13:50:00,175.18,175.21,175.14,175.21,1700.0,150.8777,150.9035,150.8432,150.9035,1700.0
2014-12-29 13:55:00,175.16,175.18,175.13,175.16,1600.0,150.8604,150.8777,150.8346,150.8604,1600.0
2014-12-29 14:00:00,175.17,175.2,175.14,175.19,3000.0,150.869,150.8949,150.8432,150.8863,3000.0
2014-12-29 14:05:00,175.19,175.25,175.17,175.25,6200.0,150.8863,150.9379,150.869,150.9379,6200.0
2014-12-29 14:10:00,175.24,175.36,175.24,175.36,5600.0,150.9293,151.0327,150.9293,151.0327,5600.0
2014-12-29 14:15:00,175.38,175.39,175.3,175.33,2700.0,151.0499,151.0585,150.981,151.0068,2700.0
2014-12-29 14:20:00,175.27,175.42,175.16,175.4,3600.0,150.9552,151.0844,150.8604,151.0671,3600.0
2014-12-29 14:25:00,175.37,175.46,175.37,175.42,3600.0,151.0413,151.1188,151.0413,151.0844,3600.0
2014-12-29 14:30:00,175.4,175.42,175.36,175.36,2600.0,151.0671,151.0844,151.0327,151.0327,2600.0
2014-12-29 14:35:00,175.39,175.45,175.35,175.44,3500.0,151.0585,151.1102,151.0241,151.1016,3500.0
2014-12-29 14:40:00,175.46,175.5,175.44,175.5,2900.0,151.1188,151.1533,151.1016,151.1533,2900.0
2014-12-29 14:45:00,175.47,175.56,175.46,175.54,4400.0,151.1274,151.2049,151.1188,151.1877,4400.0
2014-12-29 14:50:00,175.53,175.57,175.5,175.5,3900.0,151.1791,151.2136,151.1533,151.1533,3900.0
2014-12-29 14:55:00,175.53,175.6,175.52,175.55,5300.0,151.1791,151.2394,151.1705,151.1963,5300.0
2014-12-29 15:00:00,175.55,175.66,175.55,175.66,3500.0,151.1963,151.2911,151.1963,151.2911,3500.0
2014-12-29 15:05:00,175.68,175.8,175.61,175.8,7200.0,151.3083,151.4116,151.248,151.4116,7200.0
2014-12-29 15:10:00,175.78,175.8,175.76,175.76,3100.0,151.3944,151.4116,151.3772,151.3772,3100.0
2014-12-29 15:15:00,175.74,175.74,175.65,175.72,6200.0,151.36,151.36,151.2825,151.3427,6200.0
2014-12-29 15:20:00,175.75,175.75,175.71,175.71,1900.0,151.3686,151.3686,151.3341,151.3341,1900.0
2014-12-29 15:25:00,175.74,175.74,175.6,175.65,5100.0,151.36,151.36,151.2394,151.2825,5100.0
2014-12-29 15:30:00,175.67,175.75,175.62,175.73,7300.0,151.2997,151.3686,151.2566,151.3514,7300.0
2014-12-29 15:35:00,175.74,175.81,175.71,175.78,7000.0,151.36,151.4203,151.3341,151.3944,7000.0
2014-12-29 15:40:00,175.8,175.81,175.72,175.76,8500.0,151.4116,151.4203,151.3427,151.3772,8500.0
2014-12-29 15:45:00,175.78,175.94,175.69,175.69,23700.0,151.3944,151.5322,151.3169,151.3169,23700.0
2014-12-29 15:50:00,175.71,175.75,175.59,175.61,12300.0,151.3341,151.3686,151.2308,151.248,12300.0
2014-12-29 15:55:00,175.64,175.65,175.42,175.47,45500.0,151.2738,151.2825,151.0844,151.1274,45500.0
2014-12-30 09:30:00,174.62,175.52,174.62,175.52,19000.0,150.3953,151.1705,150.3953,151.1705,19000.0
2014-12-30 09:35:00,175.64,176.49,175.63,176.21,11000.0,151.2738,152.0059,151.2652,151.7648,11000.0
2014-12-30 09:40:00,176.17,176.17,175.68,175.93,14500.0,151.7303,151.7303,151.3083,151.5236,14500.0
2014-12-30 09:45:00,175.92,176.0,175.69,175.89,21300.0,151.515,151.5839,151.3169,151.4892,21300.0
2014-12-30 09:50:00,175.86,175.97,175.67,175.76,8000.0,151.4633,151.5581,151.2997,151.3772,8000.0
2014-12-30 09:55:00,175.8,175.82,175.24,175.39,6200.0,151.4116,151.4289,150.9293,151.0585,6200.0
2014-12-30 10:00:00,175.31,175.51,175.31,175.42,1800.0,150.9896,151.1619,150.9896,151.0844,1800.0
2014-12-30 10:05:00,175.25,175.28,174.98,175.03,14800.0,150.9379,150.9638,150.7054,150.7485,14800.0
2014-12-30 10:10:00,175.11,175.57,175.11,175.57,5000.0,150.8174,151.2136,150.8174,151.2136,5000.0
2014-12-30 10:15:00,175.54,175.71,175.31,175.34,19300.0,151.1877,151.3341,150.9896,151.0155,19300.0
2014-12-30 10:20:00,175.38,175.38,175.06,175.22,19000.0,151.0499,151.0499,150.7743,150.9121,19000.0
2014-12-30 10:25:00,175.4,175.4,175.2,175.2,5200.0,151.0671,151.0671,150.8949,150.8949,5200.0
2014-12-30 10:30:00,175.13,175.18,175.0,175.03,6300.0,150.8346,150.8777,150.7226,150.7485,6300.0
2014-12-30 10:35:00,175.05,175.08,174.89,174.9,5900.0,150.7657,150.7915,150.6279,150.6365,5900.0
2014-12-30 10:40:00,174.9,175.06,174.8,175.03,5300.0,150.6365,150.7743,150.5504,150.7485,5300.0
2014-12-30 10:45:00,175.07,175.07,174.86,174.91,4200.0,150.7829,150.7829,150.6021,150.6451,4200.0
2014-12-30 10:50:00,174.93,175.03,174.93,175.03,9000.0,150.6623,150.7485,150.6623,150.7485,9000.0
2014-12-30 10:55:00,175.06,175.11,175.03,175.1,1700.0,150.7743,150.8174,150.7485,150.8088,1700.0
2014-12-30 11:00:00,175.06,175.06,174.84,174.93,4500.0,150.7743,150.7743,150.5848,150.6623,4500.0
2014-12-30 11:05:00,174.95,175.01,174.9,175.01,10200.0,150.6796,150.7312,150.6365,150.7312,10200.0
2014-12-30 11:10:00,174.9,174.97,174.85,174.86,3700.0,150.6365,150.6968,150.5934,150.6021,3700.0
2014-12-30 11:15:00,174.84,175.01,174.81,174.98,8800.0,150.5848,150.7312,150.559,150.7054,8800.0
2014-12-30 11:20:00,174.97,175.02,174.86,174.93,7800.0,150.6968,150.7399,150.6021,150.6623,7800.0
2014-12-30 11:25:00,174.97,175.02,174.94,174.95,4800.0,150.6968,150.7399,150.671,150.6796,4800.0
2014-12-30 11:30:00,174.94,174.99,174.84,174.9,8400.0,150.671,150.714,150.5848,150.6365,8400.0
2014-12-30 11:35:00,174.99,175.04,174.93,174.99,3400.0,150.714,150.7571,150.6623,150.714,3400.0
2014-12-30 11:40:00,174.99,174.99,174.93,174.94,1400.0,150.714,150.714,150.6623,150.671,1400.0
2014-12-30 11:45:00,174.95,175.02,174.94,175.02,2400.0,150.6796,150.7399,150.671,150.7399,2400.0
2014-12-30 11:50:00,175.02,175.03,174.97,175.0,2300.0,150.7399,150.7485,150.6968,150.7226,2300.0
2014-12-30 11:55:00,174.98,175.04,174.96,175.04,1600.0,150.7054,150.7571,150.6882,150.7571,1600.0
2014-12-30 12:00:00,175.01,175.06,174.96,175.02,2200.0,150.7312,150.7743,150.6882,150.7399,2200.0
2014-12-30 12:05:00,175.06,175.06,174.96,175.0,900.0,150.7743,150.7743,150.6882,150.7226,900.0
2014-12-30 12:10:00,175.01,175.01,174.92,174.94,2500.0,150.7312,150.7312,150.6537,150.671,2500.0
2014-12-30 12:15:00,174.92,174.96,174.84,174.84,3700.0,150.6537,150.6882,150.5848,150.5848,3700.0
2014-12-30 12:20:00,174.84,174.85,174.79,174.84,1700.0,150.5848,150.5934,150.5418,150.5848,1700.0
2014-12-30 12:25:00,174.84,174.84,174.76,174.79,3200.0,150.5848,150.5848,150.5159,150.5418,3200.0
2014-12-30 12:30:00,174.75,174.8,174.68,174.76,3600.0,150.5073,150.5504,150.447,150.5159,3600.0
2014-12-30 12:35:00,174.75,174.75,174.68,174.68,1600.0,150.5073,150.5073,150.447,150.447,1600.0
2014-12-30 12:40:00,174.68,174.74,174.65,174.71,3100.0,150.447,150.4987,150.4212,150.4729,3100.0
2014-12-30 12:45:00,174.69,174.75,174.66,174.71,3000.0,150.4556,150.5073,150.4298,150.4729,3000.0
2014-12-30 12:50:00,174.71,174.72,174.66,174.68,4600.0,150.4729,150.4815,150.4298,150.447,4600.0
2014-12-30 12:55:00,174.71,174.71,174.63,174.63,2900.0,150.4729,150.4729,150.404,150.404,2900.0
2014-12-30 13:00:00,174.64,174.67,174.54,174.67,7600.0,150.4126,150.4384,150.3264,150.4384,7600.0
2014-12-30 13:05:00,174.71,174.71,174.66,174.71,5400.0,150.4729,150.4729,150.4298,150.4729,5400.0
2014-12-30 13:10:00,174.71,174.72,174.67,174.71,2800.0,150.4729,150.4815,150.4384,150.4729,2800.0
2014-12-30 13:15:00,174.72,174.73,174.63,174.66,8600.0,150.4815,150.4901,150.404,150.4298,8600.0
2014-12-30 13:20:00,174.68,174.75,174.65,174.66,2300.0,150.447,150.5073,150.4212,150.4298,2300.0
2014-12-30 13:25:00,174.68,174.68,174.6,174.6,2600.0,150.447,150.447,150.3781,150.3781,2600.0
2014-12-30 13:30:00,174.59,174.67,174.57,174.67,2300.0,150.3695,150.4384,150.3523,150.4384,2300.0
2014-12-30 13:35:00,174.62,174.64,174.58,174.62,3400.0,150.3953,150.4126,150.3609,150.3953,3400.0
2014-12-30 13:40:00,174.63,174.63,174.32,174.38,7200.0,150.404,150.404,150.137,150.1886,7200.0
2014-12-30 13:45:00,174.38,174.39,174.17,174.39,6500.0,150.1886,150.1973,150.0078,150.1973,6500.0
2014-12-30 13:50:00,174.35,174.35,174.15,174.17,10200.0,150.1628,150.1628,149.9905,150.0078,10200.0
2014-12-30 13:55:00,174.18,174.22,174.12,174.21,5500.0,150.0164,150.0508,149.9647,150.0422,5500.0
2014-12-30 14:00:00,174.15,174.26,174.11,174.26,3700.0,149.9905,150.0853,149.9561,150.0853,3700.0
2014-12-30 14:05:00,174.27,174.31,174.25,174.28,2300.0,150.0939,150.1284,150.0767,150.1025,2300.0
2014-12-30 14:10:00,174.27,174.28,174.17,174.27,1900.0,150.0939,150.1025,150.0078,150.0939,1900.0
2014-12-30 14:15:00,174.21,174.22,174.14,174.22,2400.0,150.0422,150.0508,149.9819,150.0508,2400.0
2014-12-30 14:20:00,174.22,174.31,174.22,174.24,3400.0,150.0508,150.1284,150.0508,150.0681,3400.0
2014-12-30 14:25:00,174.26,174.35,174.25,174.35,4300.0,150.0853,150.1628,150.0767,150.1628,4300.0
2014-12-30 14:30:00,174.36,174.44,174.36,174.41,2800.0,150.1714,150.2403,150.1714,150.2145,2800.0
2014-12-30 14:35:00,174.43,174.51,174.4,174.48,3100.0,150.2317,150.3006,150.2059,150.2748,3100.0
2014-12-30 14:40:00,174.5,174.68,174.49,174.66,4600.0,150.292,150.447,150.2834,150.4298,4600.0
2014-12-30 14:45:00,174.64,174.95,174.62,174.95,8600.0,150.4126,150.6796,150.3953,150.6796,8600.0
2014-12-30 14:50:00,174.98,175.07,174.93,175.04,14300.0,150.7054,150.7829,150.6623,150.7571,14300.0
2014-12-30 14:55:00,175.02,175.07,174.99,175.04,7000.0,150.7399,150.7829,150.714,150.7571,7000.0
2014-12-30 15:00:00,175.02,175.09,174.97,175.07,3500.0,150.7399,150.8001,150.6968,150.7829,3500.0
2014-12-30 15:05:00,175.05,175.17,175.04,175.08,3900.0,150.7657,150.869,150.7571,150.7915,3900.0
2014-12-30 15:10:00,175.13,175.23,175.12,175.16,4700.0,150.8346,150.9207,150.826,150.8604,4700.0
2014-12-30 15:15:00,175.16,175.17,175.03,175.04,6100.0,150.8604,150.869,150.7485,150.7571,6100.0
2014-12-30 15:20:00,175.08,175.18,175.06,175.18,3900.0,150.7915,150.8777,150.7743,150.8777,3900.0
2014-12-30 15:25:00,175.18,175.24,175.16,175.24,7000.0,150.8777,150.9293,150.8604,150.9293,7000.0
2014-12-30 15:30:00,175.25,175.25,175.13,175.24,7100.0,150.9379,150.9379,150.8346,150.9293,7100.0
2014-12-30 15:35:00,175.23,175.32,175.23,175.32,5300.0,150.9207,150.9982,150.9207,150.9982,5300.0
2014-12-30 15:40:00,175.28,175.3,175.13,175.2,16500.0,150.9638,150.981,150.8346,150.8949,16500.0
2014-12-30 15:45:00,175.18,175.25,175.06,175.17,14400.0,150.8777,150.9379,150.7743,150.869,14400.0
2014-12-30 15:50:00,175.08,175.16,175.03,175.16,15000.0,150.7915,150.8604,150.7485,150.8604,15000.0
2014-12-30 15:55:00,175.12,175.14,174.9,174.98,35000.0,150.826,150.8432,150.6365,150.7054,35000.0
2014-12-31 09:30:00,175.7,176.09,175.32,175.99,14700.0,151.3255,151.6614,150.9982,151.5753,14700.0
2014-12-31 09:35:00,175.73,175.73,175.0,175.07,8000.0,151.3514,151.3514,150.7226,150.7829,8000.0
2014-12-31 09:40:00,175.05,175.89,175.04,175.81,11600.0,150.7657,151.4892,150.7571,151.4203,11600.0
2014-12-31 09:45:00,175.69,176.18,175.69,175.91,20600.0,151.3169,151.7389,151.3169,151.5064,20600.0
2014-12-31 09:50:00,175.89,176.1,175.85,176.09,6500.0,151.4892,151.67,151.4547,151.6614,6500.0
2014-12-31 09:55:00,176.09,176.28,175.88,175.88,8500.0,151.6614,151.8251,151.4805,151.4805,8500.0
2014-12-31 10:00:00,175.94,175.96,175.74,175.77,3700.0,151.5322,151.5495,151.36,151.3858,3700.0
2014-12-31 10:05:00,175.71,175.87,175.63,175.83,5500.0,151.3341,151.4719,151.2652,151.4375,5500.0
2014-12-31 10:10:00,175.86,175.86,175.75,175.83,14600.0,151.4633,151.4633,151.3686,151.4375,14600.0
2014-12-31 10:15:00,175.81,175.95,175.67,175.67,6400.0,151.4203,151.5408,151.2997,151.2997,6400.0
2014-12-31 10:20:00,175.64,175.73,175.52,175.58,23900.0,151.2738,151.3514,151.1705,151.2222,23900.0
2014-12-31 10:25:00,175.65,175.84,175.64,175.72,7100.0,151.2825,151.4461,151.2738,151.3427,7100.0
2014-12-31 10:30:00,175.67,175.86,175.67,175.86,4500.0,151.2997,151.4633,151.2997,151.4633,4500.0
2014-12-31 10:35:00,175.85,175.85,175.69,175.75,15800.0,151.4547,151.4547,151.3169,151.3686,15800.0
2014-12-31 10:40:00,175.74,175.82,175.63,175.74,11200.0,151.36,151.4289,151.2652,151.36,11200.0
2014-12-31 10:45:00,175.75,175.75,175.52,175.52,3900.0,151.3686,151.3686,151.1705,151.1705,3900.0
2014-12-31 10:50:00,175.63,175.81,175.57,175.77,2800.0,151.2652,151.4203,151.2136,151.3858,2800.0
2014-12-31 10:55:00,175.8,175.8,175.51,175.61,3200.0,151.4116,151.4116,151.1619,151.248,3200.0
2014-12-31 11:00:00,175.62,175.65,175.58,175.62,6300.0,151.2566,151.2825,151.2222,151.2566,6300.0
2014-12-31 11:05:00,175.6,175.74,175.58,175.74,6900.0,151.2394,151.36,151.2222,151.36,6900.0
2014-12-31 11:10:00,175.74,175.74,175.6,175.67,2300.0,151.36,151.36,151.2394,151.2997,2300.0
2014-12-31 11:15:00,175.6,175.66,175.54,175.62,10600.0,151.2394,151.2911,151.1877,151.2566,10600.0
2014-12-31 11:20:00,175.61,175.73,175.59,175.73,5100.0,151.248,151.3514,151.2308,151.3514,5100.0
2014-12-31 11:25:00,175.64,175.67,175.51,175.59,3300.0,151.2738,151.2997,151.1619,151.2308,3300.0
2014-12-31 11:30:00,175.52,175.62,175.41,175.41,7400.0,151.1705,151.2566,151.0758,151.0758,7400.0
2014-12-31 11:35:00,175.55,175.55,175.45,175.51,2600.0,151.1963,151.1963,151.1102,151.1619,2600.0
2014-12-31 11:40:00,175.57,175.63,175.5,175.6,5900.0,151.2136,151.2652,151.1533,151.2394,5900.0
2014-12-31 11:45:00,175.6,175.73,175.6,175.68,3900.0,151.2394,151.3514,151.2394,151.3083,3900.0
2014-12-31 11:50:00,175.67,175.67,175.56,175.6,1500.0,151.2997,151.2997,151.2049,151.2394,1500.0
2014-12-31 11:55:00,175.57,175.76,175.56,175.68,4500.0,151.2136,151.3772,151.2049,151.3083,4500.0
2014-12-31 12:00:00,175.76,175.79,175.42,175.42,7200.0,151.3772,151.403,151.0844,151.0844,7200.0
2014-12-31 12:05:00,175.38,175.5,175.38,175.48,800.0,151.0499,151.1533,151.0499,151.136,800.0
2014-12-31 12:10:00,175.46,175.52,175.39,175.43,4000.0,151.1188,151.1705,151.0585,151.093,4000.0
2014-12-31 12:15:00,175.45,175.45,175.39,175.39,3500.0,151.1102,151.1102,151.0585,151.0585,3500.0
2014-12-31 12:20:00,175.4,175.4,175.15,175.15,7400.0,151.0671,151.0671,150.8518,150.8518,7400.0
2014-12-31 12:25:00,175.24,175.28,175.05,175.26,17300.0,150.9293,150.9638,150.7657,150.9466,17300.0
2014-12-31 12:30:00,175.37,175.48,175.2,175.2,2500.0,151.0413,151.136,150.8949,150.8949,2500.0
2014-12-31 12:35:00,175.29,175.37,175.29,175.36,1400.0,150.9724,151.0413,150.9724,151.0327,1400.0
2014-12-31 12:40:00,175.19,175.48,175.19,175.48,2700.0,150.8863,151.136,150.8863,151.136,2700.0
2014-12-31 12:45:00,175.41,175.49,175.4,175.41,2600.0,151.0758,151.1447,151.0671,151.0758,2600.0
2014-12-31 12:50:00,175.34,175.43,175.22,175.29,3400.0,151.0155,151.093,150.9121,150.9724,3400.0
2014-12-31 12:55:00,175.29,175.33,175.22,175.22,1700.0,150.9724,151.0068,150.9121,150.9121,1700.0
2014-12-31 13:00:00,175.3,175.51,175.19,175.51,3600.0,150.981,151.1619,150.8863,151.1619,3600.0
2014-12-31 13:05:00,175.55,175.59,175.45,175.46,3400.0,151.1963,151.2308,151.1102,151.1188,3400.0
2014-12-31 13:10:00,175.58,175.6,175.3,175.35,4300.0,151.2222,151.2394,150.981,151.0241,4300.0
2014-12-31 13:15:00,175.41,175.53,175.4,175.4,4100.0,151.0758,151.1791,151.0671,151.0671,4100.0
2014-12-31 13:20:00,175.42,175.43,175.29,175.31,1900.0,151.0844,151.093,150.9724,150.9896,1900.0
2014-12-31 13:25:00,175.29,175.43,175.26,175.43,5700.0,150.9724,151.093,150.9466,151.093,5700.0
2014-12-31 13:30:00,175.37,175.47,175.37,175.43,2200.0,151.0413,151.1274,151.0413,151.093,2200.0
2014-12-31 13:35:00,175.45,175.58,175.43,175.43,1000.0,151.1102,151.2222,151.093,151.093,1000.0
2014-12-31 13:40:00,175.51,175.51,175.4,175.45,1400.0,151.1619,151.1619,151.0671,151.1102,1400.0
2014-12-31 13:45:00,175.44,175.57,175.39,175.48,3000.0,151.1016,151.2136,151.0585,151.136,3000.0
2014-12-31 13:50:00,175.32,175.32,175.08,175.19,8000.0,150.9982,150.9982,150.7915,150.8863,8000.0
2014-12-31 13:55:00,175.19,175.2,175.03,175.15,5100.0,150.8863,150.8949,150.7485,150.8518,5100.0
2014-12-31 14:00:00,175.09,175.16,175.01,175.1,4200.0,150.8001,150.8604,150.7312,150.8088,4200.0
2014-12-31 14:05:00,175.11,175.11,174.89,174.98,8600.0,150.8174,150.8174,150.6279,150.7054,8600.0
2014-12-31 14:10:00,175.0,175.04,174.95,175.04,7500.0,150.7226,150.7571,150.6796,150.7571,7500.0
2014-12-31 14:15:00,175.0,175.02,174.9,175.02,7500.0,150.7226,150.7399,150.6365,150.7399,7500.0
2014-12-31 14:20:00,174.91,174.95,174.73,174.95,6400.0,150.6451,150.6796,150.4901,150.6796,6400.0
2014-12-31 14:25:00,174.89,174.93,174.83,174.89,5900.0,150.6279,150.6623,150.5762,150.6279,5900.0
2014-12-31 14:30:00,174.84,174.85,174.8,174.81,2900.0,150.5848,150.5934,150.5504,150.559,2900.0
2014-12-31 14:35:00,174.81,174.81,174.29,174.29,14900.0,150.559,150.559,150.1111,150.1111,14900.0
2014-12-31 14:40:00,174.3,174.33,174.17,174.29,4500.0,150.1197,150.1456,150.0078,150.1111,4500.0
2014-12-31 14:45:00,174.28,174.4,174.05,174.07,9200.0,150.1025,150.2059,149.9044,149.9216,9200.0
2014-12-31 14:50:00,174.09,174.26,174.09,174.2,1800.0,149.9389,150.0853,149.9389,150.0336,1800.0
2014-12-31 14:55:00,174.17,174.21,174.09,174.1,4800.0,150.0078,150.0422,149.9389,149.9475,4800.0
2014-12-31 15:00:00,174.16,174.2,174.06,174.2,5900.0,149.9992,150.0336,149.913,150.0336,5900.0
2014-12-31 15:05:00,174.19,174.22,174.11,174.22,5300.0,150.025,150.0508,149.9561,150.0508,5300.0
2014-12-31 15:10:00,174.16,174.47,174.15,174.47,9300.0,149.9992,150.2662,149.9905,150.2662,9300.0
2014-12-31 15:15:00,174.46,174.65,174.44,174.65,4200.0,150.2575,150.4212,150.2403,150.4212,4200.0
2014-12-31 15:20:00,174.64,174.65,174.52,174.56,4500.0,150.4126,150.4212,150.3092,150.3437,4500.0
2014-12-31 15:25:00,174.51,174.57,174.5,174.57,5200.0,150.3006,150.3523,150.292,150.3523,5200.0
2014-12-31 15:30:00,174.58,174.59,174.29,174.37,8000.0,150.3609,150.3695,150.1111,150.18,8000.0
2014-12-31 15:35:00,174.38,174.52,174.25,174.3,10000.0,150.1886,150.3092,150.0767,150.1197,10000.0
2014-12-31 15:40:00,174.32,174.41,174.0,174.18,12200.0,150.137,150.2145,149.8614,150.0164,12200.0
2014-12-31 15:45:00,174.18,174.18,173.75,173.83,23300.0,150.0164,150.0164,149.646,149.7149,23300.0
2014-12-31 15:50:00,173.82,173.85,173.5,173.7,43900.0,149.7063,149.7322,149.4307,149.603,43900.0
2014-12-31 15:55:00,173.7,173.97,173.57,173.66,54000.0,149.603,149.8355,149.491,149.5685,54000.0
2015-01-02 09:30:00,173.78,174.64,173.78,174.3,27100.0,149.6719,150.4126,149.6719,150.1197,27100.0
2015-01-02 09:35:00,174.38,174.45,174.04,174.05,16200.0,150.1886,150.2489,149.8958,149.9044,16200.0
2015-01-02 09:40:00,174.12,174.27,173.41,173.45,14200.0,149.9647,150.0939,149.3532,149.3877,14200.0
2015-01-02 09:45:00,173.5,173.69,173.36,173.66,11300.0,149.4307,149.5944,149.3101,149.5685,11300.0
2015-01-02 09:50:00,173.61,173.94,173.59,173.85,11800.0,149.5255,149.8097,149.5082,149.7322,11800.0
2015-01-02 09:55:00,173.87,173.93,173.81,173.85,4000.0,149.7494,149.8011,149.6977,149.7322,4000.0
2015-01-02 10:00:00,173.85,173.85,173.03,173.46,42200.0,149.7322,149.7322,149.0259,149.3963,42200.0
2015-01-02 10:05:00,173.49,173.59,172.91,172.92,28200.0,149.4221,149.5082,148.9226,148.9312,28200.0
2015-01-02 10:10:00,173.04,173.2,172.76,172.84,9200.0,149.0345,149.1723,148.7934,148.8623,9200.0
2015-01-02 10:15:00,172.76,172.84,172.3,172.48,11200.0,148.7934,148.8623,148.3972,148.5522,11200.0
2015-01-02 10:20:00,172.46,172.47,172.0,172.0,11100.0,148.535,148.5436,148.1388,148.1388,11100.0
2015-01-02 10:25:00,172.09,172.09,171.88,171.89,12800.0,148.2163,148.2163,148.0355,148.0441,12800.0
2015-01-02 10:30:00,171.98,171.98,171.5,171.57,16400.0,148.1216,148.1216,147.7082,147.7685,16400.0
2015-01-02 10:35:00,171.56,171.63,171.1,171.11,15500.0,147.7599,147.8201,147.3637,147.3723,15500.0
2015-01-02 10:40:00,171.11,171.12,170.4,170.47,20100.0,147.3723,147.3809,146.7608,146.8211,20100.0
2015-01-02 10:45:00,170.44,171.14,170.37,171.14,52000.0,146.7952,147.3981,146.7349,147.3981,52000.0
2015-01-02 10:50:00,171.05,171.49,170.94,171.46,15400.0,147.3206,147.6996,147.2259,147.6737,15400.0
2015-01-02 10:55:00,171.48,171.63,171.3,171.37,11400.0,147.691,147.8201,147.5359,147.5962,11400.0
2015-01-02 11:00:00,171.41,171.41,170.91,170.91,10700.0,147.6307,147.6307,147.2,147.2,10700.0
2015-01-02 11:05:00,170.93,171.04,170.89,170.96,4800.0,147.2173,147.312,147.1828,147.2431,4800.0
2015-01-02 11:10:00,170.99,170.99,170.64,170.84,12900.0,147.2689,147.2689,146.9675,147.1397,12900.0
2015-01-02 11:15:00,170.84,170.99,170.53,170.54,10000.0,147.1397,147.2689,146.8727,146.8814,10000.0
2015-01-02 11:20:00,170.54,170.7,170.33,170.66,22400.0,146.8814,147.0192,146.7005,146.9847,22400.0
2015-01-02 11:25:00,170.7,170.98,170.67,170.87,11000.0,147.0192,147.2603,146.9933,147.1656,11000.0
2015-01-02 11:30:00,170.92,170.98,170.87,170.89,4500.0,147.2086,147.2603,147.1656,147.1828,4500.0
2015-01-02 11:35:00,170.89,170.89,170.63,170.71,5300.0,147.1828,147.1828,146.9589,147.0278,5300.0
2015-01-02 11:40:00,170.74,170.92,170.55,170.55,8600.0,147.0536,147.2086,146.89,146.89,8600.0
2015-01-02 11:45:00,170.61,170.75,170.59,170.7,6500.0,146.9416,147.0622,146.9244,147.0192,6500.0
2015-01-02 11:50:00,170.69,170.72,170.44,170.72,4400.0,147.0105,147.0364,146.7952,147.0364,4400.0
2015-01-02 11:55:00,170.73,171.05,170.67,170.95,8600.0,147.045,147.3206,146.9933,147.2345,8600.0
2015-01-02 12:00:00,171.0,171.42,171.0,171.42,14200.0,147.2775,147.6393,147.2775,147.6393,14200.0
2015-01-02 12:05:00,171.43,171.85,171.42,171.71,26000.0,147.6479,148.0096,147.6393,147.889,26000.0
2015-01-02 12:10:00,171.73,171.82,171.46,171.51,3600.0,147.9063,147.9838,147.6737,147.7168,3600.0
2015-01-02 12:15:00,171.49,171.6,171.4,171.6,3000.0,147.6996,147.7943,147.622,147.7943,3000.0
2015-01-02 12:20:00,171.65,171.65,171.54,171.61,2800.0,147.8374,147.8374,147.7426,147.8029,2800.0
2015-01-02 12:25:00,171.54,171.71,171.45,171.62,14600.0,147.7426,147.889,147.6651,147.8115,14600.0
2015-01-02 12:30:00,171.57,171.79,171.48,171.66,4700.0,147.7685,147.9579,147.691,147.846,4700.0
2015-01-02 12:35:00,171.63,171.77,171.56,171.77,1500.0,147.8201,147.9407,147.7599,147.9407,1500.0
2015-01-02 12:40:00,171.81,171.85,171.7,171.7,2600.0,147.9752,148.0096,147.8804,147.8804,2600.0
2015-01-02 12:45:00,171.71,171.74,171.36,171.42,6000.0,147.889,147.9149,147.5876,147.6393,6000.0
2015-01-02 12:50:00,171.36,171.58,171.36,171.5,2200.0,147.5876,147.7771,147.5876,147.7082,2200.0
2015-01-02 12:55:00,171.46,171.63,171.32,171.4,3300.0,147.6737,147.8201,147.5531,147.622,3300.0
2015-01-02 13:00:00,171.4,171.65,171.4,171.58,3700.0,147.622,147.8374,147.622,147.7771,3700.0
2015-01-02 13:05:00,171.62,171.65,171.36,171.45,3800.0,147.8115,147.8374,147.5876,147.6651,3800.0
2015-01-02 13:10:00,171.34,171.35,171.24,171.31,2900.0,147.5704,147.579,147.4842,147.5445,2900.0
2015-01-02 13:15:00,171.25,171.4,171.25,171.33,2500.0,147.4929,147.622,147.4929,147.5618,2500.0
2015-01-02 13:20:00,171.31,171.35,171.25,171.34,4800.0,147.5445,147.579,147.4929,147.5704,4800.0
2015-01-02 13:25:00,171.37,171.39,170.83,170.83,6300.0,147.5962,147.6134,147.1311,147.1311,6300.0
2015-01-02 13:30:00,170.83,170.94,170.67,170.83,2900.0,147.1311,147.2259,146.9933,147.1311,2900.0
2015-01-02 13:35:00,170.85,170.9,170.78,170.83,4600.0,147.1483,147.1914,147.0881,147.1311,4600.0
2015-01-02 13:40:00,170.86,171.01,170.8,170.95,8200.0,147.157,147.2862,147.1053,147.2345,8200.0
2015-01-02 13:45:00,171.0,171.14,170.98,171.14,4900.0,147.2775,147.3981,147.2603,147.3981,4900.0
2015-01-02 13:50:00,171.17,171.69,171.1,171.56,24200.0,147.424,147.8718,147.3637,147.7599,24200.0
2015-01-02 13:55:00,171.51,171.69,171.46,171.5,5300.0,147.7168,147.8718,147.6737,147.7082,5300.0
2015-01-02 14:00:00,171.51,171.84,171.51,171.7,5800.0,147.7168,148.001,147.7168,147.8804,5800.0
2015-01-02 14:05:00,171.67,171.9,171.52,171.84,3500.0,147.8546,148.0527,147.7254,148.001,3500.0
2015-01-02 14:10:00,171.88,172.0,171.88,171.89,13700.0,148.0355,148.1388,148.0355,148.0441,13700.0
2015-01-02 14:15:00,171.94,171.94,171.75,171.89,2500.0,148.0871,148.0871,147.9235,148.0441,2500.0
2015-01-02 14:20:00,171.86,171.89,171.73,171.78,2200.0,148.0182,148.0441,147.9063,147.9493,2200.0
2015-01-02 14:25:00,171.84,172.05,171.77,171.77,10000.0,148.001,148.1819,147.9407,147.9407,10000.0
2015-01-02 14:30:00,171.76,171.83,171.7,171.75,2400.0,147.9321,147.9924,147.8804,147.9235,2400.0
2015-01-02 14:35:00,171.8,171.94,171.76,171.82,7700.0,147.9666,148.0871,147.9321,147.9838,7700.0
2015-01-02 14:40:00,171.83,171.86,171.74,171.84,9000.0,147.9924,148.0182,147.9149,148.001,9000.0
2015-01-02 14:45:00,171.88,172.2,171.85,172.2,7300.0,148.0355,148.3111,148.0096,148.3111,7300.0
2015-01-02 14:50:00,172.2,172.29,172.16,172.29,9700.0,148.3111,148.3886,148.2766,148.3886,9700.0
2015-01-02 14:55:00,172.2,172.36,172.14,172.23,11000.0,148.3111,148.4489,148.2594,148.3369,11000.0
2015-01-02 15:00:00,172.24,172.33,172.14,172.27,6400.0,148.3455,148.423,148.2594,148.3714,6400.0
2015-01-02 15:05:00,172.3,172.37,172.28,172.28,5700.0,148.3972,148.4575,148.38,148.38,5700.0
2015-01-02 15:10:00,172.29,172.29,171.9,172.05,10900.0,148.3886,148.3886,148.0527,148.1819,10900.0
2015-01-02 15:15:00,172.03,172.28,172.03,172.17,4600.0,148.1647,148.38,148.1647,148.2852,4600.0
2015-01-02 15:20:00,172.25,172.54,172.25,172.54,5600.0,148.3541,148.6039,148.3541,148.6039,5600.0
2015-01-02 15:25:00,172.5,172.6,172.35,172.45,4800.0,148.5694,148.6556,148.4403,148.5264,4800.0
2015-01-02 15:30:00,172.5,172.6,172.39,172.43,20100.0,148.5694,148.6556,148.4747,148.5092,20100.0
2015-01-02 15:35:00,172.45,172.65,172.44,172.44,14500.0,148.5264,148.6986,148.5178,148.5178,14500.0
2015-01-02 15:40:00,172.44,172.73,172.44,172.57,22500.0,148.5178,148.7675,148.5178,148.6297,22500.0
2015-01-02 15:45:00,172.6,172.89,172.57,172.89,29100.0,148.6556,148.9053,148.6297,148.9053,29100.0
2015-01-02 15:50:00,172.9,172.91,172.57,172.61,22800.0,148.914,148.9226,148.6297,148.6642,22800.0
2015-01-02 15:55:00,172.59,172.7,172.44,172.48,37000.0,148.647,148.7417,148.5178,148.5522,37000.0
2015-01-05 09:30:00,171.82,171.93,170.8,171.21,36600.0,147.9838,148.0785,147.1053,147.4584,36600.0
2015-01-05 09:35:00,171.32,171.82,171.01,171.16,14600.0,147.5531,147.9838,147.2862,147.4153,14600.0
2015-01-05 09:40:00,171.07,171.51,170.92,171.22,11700.0,147.3378,147.7168,147.2086,147.467,11700.0
2015-01-05 09:45:00,171.34,171.47,171.07,171.22,27300.0,147.5704,147.6823,147.3378,147.467,27300.0
2015-01-05 09:50:00,171.22,171.22,170.53,170.53,16800.0,147.467,147.467,146.8727,146.8727,16800.0
2015-01-05 09:55:00,170.53,170.96,170.4,170.82,9900.0,146.8727,147.2431,146.7608,147.1225,9900.0
2015-01-05 10:00:00,170.79,171.17,170.53,171.17,10400.0,147.0967,147.424,146.8727,147.424,10400.0
2015-01-05 10:05:00,171.1,171.2,170.91,170.98,12200.0,147.3637,147.4498,147.2,147.2603,12200.0
2015-01-05 10:10:00,170.99,171.42,170.95,171.25,23100.0,147.2689,147.6393,147.2345,147.4929,23100.0
2015-01-05 10:15:00,171.25,171.42,170.88,171.02,15200.0,147.4929,147.6393,147.1742,147.2948,15200.0
2015-01-05 10:20:00,171.04,171.39,170.93,171.33,13900.0,147.312,147.6134,147.2173,147.5618,13900.0
2015-01-05 10:25:00,171.37,171.65,171.32,171.5,27800.0,147.5962,147.8374,147.5531,147.7082,27800.0
2015-01-05 10:30:00,171.5,171.54,171.15,171.44,27900.0,147.7082,147.7426,147.4067,147.6565,27900.0
2015-01-05 10:35:00,171.39,171.49,171.19,171.29,31800.0,147.6134,147.6996,147.4412,147.5273,31800.0
2015-01-05 10:40:00,171.32,171.4,170.99,171.07,21800.0,147.5531,147.622,147.2689,147.3378,21800.0
2015-01-05 10:45:00,171.01,171.71,170.98,171.66,20300.0,147.2862,147.889,147.2603,147.846,20300.0
2015-01-05 10:50:00,171.7,171.77,171.55,171.65,8500.0,147.8804,147.9407,147.7512,147.8374,8500.0
2015-01-05 10:55:00,171.6,171.88,171.59,171.61,10500.0,147.7943,148.0355,147.7857,147.8029,10500.0
2015-01-05 11:00:00,171.56,171.56,171.19,171.19,12500.0,147.7599,147.7599,147.4412,147.4412,12500.0
2015-01-05 11:05:00,171.15,171.15,170.66,170.66,13500.0,147.4067,147.4067,146.9847,146.9847,13500.0
2015-01-05 11:10:00,170.63,170.8,170.45,170.65,11700.0,146.9589,147.1053,146.8038,146.9761,11700.0
2015-01-05 11:15:00,170.61,170.68,170.49,170.54,18800.0,146.9416,147.0019,146.8383,146.8814,18800.0
2015-01-05 11:20:00,170.6,170.89,170.5,170.78,17700.0,146.933,147.1828,146.8469,147.0881,17700.0
2015-01-05 11:25:00,170.75,170.94,170.48,170.48,21900.0,147.0622,147.2259,146.8297,146.8297,21900.0
2015-01-05 11:30:00,170.52,170.75,170.48,170.68,14200.0,146.8641,147.0622,146.8297,147.0019,14200.0
2015-01-05 11:35:00,170.69,171.24,170.69,171.24,25200.0,147.0105,147.4842,147.0105,147.4842,25200.0
2015-01-05 11:40:00,171.23,171.66,171.18,171.47,29000.0,147.4756,147.846,147.4326,147.6823,29000.0
2015-01-05 11:45:00,171.47,171.57,171.09,171.12,35000.0,147.6823,147.7685,147.3551,147.3809,35000.0
2015-01-05 11:50:00,171.16,171.24,170.83,170.84,15200.0,147.4153,147.4842,147.1311,147.1397,15200.0
2015-01-05 11:55:00,170.83,170.95,170.55,170.72,14000.0,147.1311,147.2345,146.89,147.0364,14000.0
2015-01-05 12:00:00,170.74,170.8,170.5,170.6,13400.0,147.0536,147.1053,146.8469,146.933,13400.0
2015-01-05 12:05:00,170.57,170.7,170.35,170.39,26500.0,146.9072,147.0192,146.7177,146.7522,26500.0
2015-01-05 12:10:00,170.39,170.53,170.3,170.38,10000.0,146.7522,146.8727,146.6746,146.7436,10000.0
2015-01-05 12:15:00,170.35,170.37,170.21,170.31,12100.0,146.7177,146.7349,146.5971,146.6833,12100.0
2015-01-05 12:20:00,170.29,170.31,169.91,170.13,20100.0,146.666,146.6833,146.3388,146.5282,20100.0
2015-01-05 12:25:00,170.05,170.13,169.97,170.1,13700.0,146.4593,146.5282,146.3904,146.5024,13700.0
2015-01-05 12:30:00,170.03,170.06,169.89,169.91,20200.0,146.4421,146.4679,146.3215,146.3388,20200.0
2015-01-05 12:35:00,169.84,170.17,169.84,170.09,22800.0,146.2785,146.5627,146.2785,146.4938,22800.0
2015-01-05 12:40:00,170.09,170.09,169.92,170.0,11700.0,146.4938,146.4938,146.3474,146.4163,11700.0
2015-01-05 12:45:00,169.97,170.0,169.83,169.85,9100.0,146.3904,146.4163,146.2699,146.2871,9100.0
2015-01-05 12:50:00,169.87,169.87,169.58,169.59,8300.0,146.3043,146.3043,146.0545,146.0631,8300.0
2015-01-05 12:55:00,169.58,169.76,169.51,169.76,16900.0,146.0545,146.2096,145.9942,146.2096,16900.0
2015-01-05 13:00:00,169.76,169.79,169.6,169.64,7800.0,146.2096,146.2354,146.0718,146.1062,7800.0
2015-01-05 13:05:00,169.64,170.03,169.64,169.92,13400.0,146.1062,146.4421,146.1062,146.3474,13400.0
2015-01-05 13:10:00,169.9,169.9,169.74,169.82,12700.0,146.3301,146.3301,146.1923,146.2612,12700.0
2015-01-05 13:15:00,169.83,170.0,169.75,169.88,8000.0,146.2699,146.4163,146.2009,146.3129,8000.0
2015-01-05 13:20:00,169.85,170.05,169.82,169.89,5900.0,146.2871,146.4593,146.2612,146.3215,5900.0
2015-01-05 13:25:00,169.9,169.91,169.73,169.88,7100.0,146.3301,146.3388,146.1837,146.3129,7100.0
2015-01-05 13:30:00,169.87,170.19,169.79,170.07,9000.0,146.3043,146.5799,146.2354,146.4766,9000.0
2015-01-05 13:35:00,170.11,170.21,169.99,170.12,9000.0,146.511,146.5971,146.4077,146.5196,9000.0
2015-01-05 13:40:00,170.09,170.18,169.98,170.04,10200.0,146.4938,146.5713,146.399,146.4507,10200.0
2015-01-05 13:45:00,170.09,170.11,169.9,170.01,7300.0,146.4938,146.511,146.3301,146.4249,7300.0
2015-01-05 13:50:00,169.99,170.33,169.96,170.33,19700.0,146.4077,146.7005,146.3818,146.7005,19700.0
2015-01-05 13:55:00,170.32,170.39,170.12,170.25,5700.0,146.6919,146.7522,146.5196,146.6316,5700.0
2015-01-05 14:00:00,170.22,170.22,169.81,169.85,7600.0,146.6057,146.6057,146.2526,146.2871,7600.0
2015-01-05 14:05:00,169.81,170.01,169.73,169.73,12100.0,146.2526,146.4249,146.1837,146.1837,12100.0
2015-01-05 14:10:00,169.79,169.85,169.61,169.62,18800.0,146.2354,146.2871,146.0804,146.089,18800.0
2015-01-05 14:15:00,169.64,170.04,169.62,169.89,8600.0,146.1062,146.4507,146.089,146.3215,8600.0
2015-01-05 14:20:00,169.89,170.12,169.89,169.96,8100.0,146.3215,146.5196,146.3215,146.3818,8100.0
2015-01-05 14:25:00,169.91,169.91,169.58,169.61,6300.0,146.3388,146.3388,146.0545,146.0804,6300.0
2015-01-05 14:30:00,169.56,169.59,169.43,169.58,5600.0,146.0373,146.0631,145.9253,146.0545,5600.0
2015-01-05 14:35:00,169.6,169.73,169.57,169.64,10800.0,146.0718,146.1837,146.0459,146.1062,10800.0
2015-01-05 14:40:00,169.64,169.74,169.45,169.54,13900.0,146.1062,146.1923,145.9426,146.0201,13900.0
2015-01-05 14:45:00,169.57,169.7,169.57,169.63,12800.0,146.0459,146.1579,146.0459,146.0976,12800.0
2015-01-05 14:50:00,169.63,169.77,169.52,169.77,14900.0,146.0976,146.2182,146.0029,146.2182,14900.0
2015-01-05 14:55:00,169.82,169.88,169.64,169.67,13900.0,146.2612,146.3129,146.1062,146.132,13900.0
2015-01-05 15:00:00,169.65,169.75,169.6,169.69,11600.0,146.1148,146.2009,146.0718,146.1493,11600.0
2015-01-05 15:05:00,169.64,169.83,169.38,169.38,17400.0,146.1062,146.2699,145.8823,145.8823,17400.0
2015-01-05 15:10:00,169.36,169.65,169.34,169.52,10500.0,145.8651,146.1148,145.8478,146.0029,10500.0
2015-01-05 15:15:00,169.52,169.64,169.43,169.58,11200.0,146.0029,146.1062,145.9253,146.0545,11200.0
2015-01-05 15:20:00,169.56,169.81,169.39,169.75,13200.0,146.0373,146.2526,145.8909,146.2009,13200.0
2015-01-05 15:25:00,169.74,169.76,169.56,169.66,21200.0,146.1923,146.2096,146.0373,146.1234,21200.0
2015-01-05 15:30:00,169.66,169.8,169.56,169.8,20200.0,146.1234,146.244,146.0373,146.244,20200.0
2015-01-05 15:35:00,169.8,169.93,169.77,169.93,30100.0,146.244,146.356,146.2182,146.356,30100.0
2015-01-05 15:40:00,169.89,170.07,169.77,169.88,30800.0,146.3215,146.4766,146.2182,146.3129,30800.0
2015-01-05 15:45:00,169.91,170.05,169.78,170.05,33200.0,146.3388,146.4593,146.2268,146.4593,33200.0
2015-01-05 15:50:00,170.02,170.25,169.89,170.14,38200.0,146.4335,146.6316,146.3215,146.5368,38200.0
2015-01-05 15:55:00,170.11,170.27,169.73,169.85,57000.0,146.511,146.6488,146.1837,146.2871,57000.0
2015-01-06 09:30:00,172.42,172.89,171.67,172.66,78200.0,148.5005,148.9053,147.8546,148.7073,78200.0
2015-01-06 09:35:00,172.66,172.89,171.61,171.96,92400.0,148.7073,148.9053,147.8029,148.1044,92400.0
2015-01-06 09:40:00,171.62,172.06,171.26,171.98,20300.0,147.8115,148.1905,147.5015,148.1216,20300.0
2015-01-06 09:45:00,171.88,172.22,171.71,172.22,30600.0,148.0355,148.3283,147.889,148.3283,30600.0
2015-01-06 09:50:00,172.21,172.26,171.92,172.06,21700.0,148.3197,148.3627,148.0699,148.1905,21700.0
2015-01-06 09:55:00,172.11,172.4,171.91,171.97,28200.0,148.2336,148.4833,148.0613,148.113,28200.0
2015-01-06 10:00:00,171.8,171.85,171.13,171.29,46800.0,147.9666,148.0096,147.3895,147.5273,46800.0
2015-01-06 10:05:00,171.28,171.59,171.19,171.51,18100.0,147.5187,147.7857,147.4412,147.7168,18100.0
2015-01-06 10:10:00,171.32,172.36,171.32,172.36,11800.0,147.5531,148.4489,147.5531,148.4489,11800.0
2015-01-06 10:15:00,172.33,172.65,172.29,172.63,27000.0,148.423,148.6986,148.3886,148.6814,27000.0
2015-01-06 10:20:00,172.63,173.1,172.57,173.06,38000.0,148.6814,149.0862,148.6297,149.0518,38000.0
2015-01-06 10:25:00,173.08,173.32,173.01,173.18,16100.0,149.069,149.2757,149.0087,149.1551,16100.0
2015-01-06 10:30:00,173.22,173.3,172.94,173.03,18600.0,149.1896,149.2585,148.9484,149.0259,18600.0
2015-01-06 10:35:00,173.0,173.09,172.58,172.58,14500.0,149.0001,149.0776,148.6384,148.6384,14500.0
2015-01-06 10:40:00,172.56,172.75,172.35,172.35,13900.0,148.6211,148.7848,148.4403,148.4403,13900.0
2015-01-06 10:45:00,172.38,172.39,171.96,172.0,19600.0,148.4661,148.4747,148.1044,148.1388,19600.0
2015-01-06 10:50:00,172.06,172.06,171.88,171.95,20800.0,148.1905,148.1905,148.0355,148.0957,20800.0
2015-01-06 10:55:00,171.9,171.98,171.33,171.41,24300.0,148.0527,148.1216,147.5618,147.6307,24300.0
2015-01-06 11:00:00,171.38,171.41,170.87,171.16,31200.0,147.6048,147.6307,147.1656,147.4153,31200.0
2015-01-06 11:05:00,171.18,171.28,171.06,171.27,14300.0,147.4326,147.5187,147.3292,147.5101,14300.0
2015-01-06 11:10:00,171.28,171.35,171.12,171.27,28100.0,147.5187,147.579,147.3809,147.5101,28100.0
2015-01-06 11:15:00,171.22,171.25,170.51,170.75,10200.0,147.467,147.4929,146.8555,147.0622,10200.0
2015-01-06 11:20:00,170.63,170.74,170.47,170.68,8500.0,146.9589,147.0536,146.8211,147.0019,8500.0
2015-01-06 11:25:00,170.58,170.75,170.47,170.71,12400.0,146.9158,147.0622,146.8211,147.0278,12400.0
2015-01-06 11:30:00,170.72,170.72,170.47,170.61,16300.0,147.0364,147.0364,146.8211,146.9416,16300.0
2015-01-06 11:35:00,170.59,170.67,170.34,170.42,15900.0,146.9244,146.9933,146.7091,146.778,15900.0
2015-01-06 11:40:00,170.4,170.58,170.05,170.16,23500.0,146.7608,146.9158,146.4593,146.5541,23500.0
2015-01-06 11:45:00,170.19,170.57,170.12,170.57,11300.0,146.5799,146.9072,146.5196,146.9072,11300.0
2015-01-06 11:50:00,170.53,170.63,170.45,170.5,13100.0,146.8727,146.9589,146.8038,146.8469,13100.0
2015-01-06 11:55:00,170.48,170.98,170.47,170.75,10900.0,146.8297,147.2603,146.8211,147.0622,10900.0
2015-01-06 12:00:00,170.77,170.77,170.45,170.53,14900.0,147.0794,147.0794,146.8038,146.8727,14900.0
2015-01-06 12:05:00,170.51,170.57,170.28,170.37,16500.0,146.8555,146.9072,146.6574,146.7349,16500.0
2015-01-06 12:10:00,170.38,170.57,170.22,170.57,6800.0,146.7436,146.9072,146.6057,146.9072,6800.0
2015-01-06 12:15:00,170.57,170.68,170.02,170.06,12400.0,146.9072,147.0019,146.4335,146.4679,12400.0
2015-01-06 12:20:00,170.03,170.17,169.81,169.86,18300.0,146.4421,146.5627,146.2526,146.2957,18300.0
2015-01-06 12:25:00,169.86,170.26,169.85,170.05,10000.0,146.2957,146.6402,146.2871,146.4593,10000.0
2015-01-06 12:30:00,170.03,170.44,169.97,170.39,26800.0,146.4421,146.7952,146.3904,146.7522,26800.0
2015-01-06 12:35:00,170.38,170.76,170.37,170.72,11000.0,146.7436,147.0708,146.7349,147.0364,11000.0
2015-01-06 12:40:00,170.72,170.87,170.62,170.82,21800.0,147.0364,147.1656,146.9503,147.1225,21800.0
2015-01-06 12:45:00,170.73,170.73,170.3,170.37,22200.0,147.045,147.045,146.6746,146.7349,22200.0
2015-01-06 12:50:00,170.39,170.7,170.33,170.65,8400.0,146.7522,147.0192,146.7005,146.9761,8400.0
2015-01-06 12:55:00,170.65,171.03,170.65,170.86,12400.0,146.9761,147.3034,146.9761,147.157,12400.0
2015-01-06 13:00:00,170.82,170.88,170.5,170.5,10300.0,147.1225,147.1742,146.8469,146.8469,10300.0
2015-01-06 13:05:00,170.46,170.51,170.21,170.27,6300.0,146.8125,146.8555,146.5971,146.6488,6300.0
2015-01-06 13:10:00,170.26,170.45,170.26,170.32,6900.0,146.6402,146.8038,146.6402,146.6919,6900.0
2015-01-06 13:15:00,170.36,170.37,169.9,169.97,9000.0,146.7263,146.7349,146.3301,146.3904,9000.0
2015-01-06 13:20:00,169.96,170.13,169.75,169.76,8200.0,146.3818,146.5282,146.2009,146.2096,8200.0
2015-01-06 13:25:00,169.78,170.29,169.67,170.12,10100.0,146.2268,146.666,146.132,146.5196,10100.0
2015-01-06 13:30:00,170.08,170.25,169.95,169.95,7100.0,146.4852,146.6316,146.3732,146.3732,7100.0
2015-01-06 13:35:00,169.85,170.44,169.85,170.4,8400.0,146.2871,146.7952,146.2871,146.7608,8400.0
2015-01-06 13:40:00,170.35,170.35,169.78,169.78,7800.0,146.7177,146.7177,146.2268,146.2268,7800.0
2015-01-06 13:45:00,169.83,170.08,169.83,170.08,6800.0,146.2699,146.4852,146.2699,146.4852,6800.0
2015-01-06 13:50:00,170.08,170.32,169.97,170.07,37200.0,146.4852,146.6919,146.3904,146.4766,37200.0
2015-01-06 13:55:00,170.1,170.53,170.0,170.53,15200.0,146.5024,146.8727,146.4163,146.8727,15200.0
2015-01-06 14:00:00,170.55,170.67,170.3,170.59,13700.0,146.89,146.9933,146.6746,146.9244,13700.0
2015-01-06 14:05:00,170.57,170.65,170.36,170.49,12700.0,146.9072,146.9761,146.7263,146.8383,12700.0
2015-01-06 14:10:00,170.55,170.55,169.78,169.78,71100.0,146.89,146.89,146.2268,146.2268,71100.0
2015-01-06 14:15:00,169.77,169.87,169.58,169.78,11800.0,146.2182,146.3043,146.0545,146.2268,11800.0
2015-01-06 14:20:00,169.83,170.03,169.72,169.79,13000.0,146.2699,146.4421,146.1751,146.2354,13000.0
2015-01-06 14:25:00,169.85,170.09,169.81,170.02,23600.0,146.2871,146.4938,146.2526,146.4335,23600.0
2015-01-06 14:30:00,170.07,170.08,169.81,170.0,14700.0,146.4766,146.4852,146.2526,146.4163,14700.0
2015-01-06 14:35:00,169.96,170.08,169.84,170.04,23500.0,146.3818,146.4852,146.2785,146.4507,23500.0
2015-01-06 14:40:00,170.04,170.64,169.96,170.64,30400.0,146.4507,146.9675,146.3818,146.9675,30400.0
2015-01-06 14:45:00,170.7,171.04,170.64,170.96,18000.0,147.0192,147.312,146.9675,147.2431,18000.0
2015-01-06 14:50:00,170.91,171.01,170.81,170.96,11400.0,147.2,147.2862,147.1139,147.2431,11400.0
2015-01-06 14:55:00,170.93,170.96,170.6,170.79,13400.0,147.2173,147.2431,146.933,147.0967,13400.0
2015-01-06 15:00:00,170.75,171.1,170.62,170.81,10700.0,147.0622,147.3637,146.9503,147.1139,10700.0
2015-01-06 15:05:00,170.81,170.95,170.51,170.6,8800.0,147.1139,147.2345,146.8555,146.933,8800.0
2015-01-06 15:10:00,170.56,170.9,170.53,170.89,14000.0,146.8986,147.1914,146.8727,147.1828,14000.0
2015-01-06 15:15:00,170.84,171.01,170.69,170.87,11000.0,147.1397,147.2862,147.0105,147.1656,11000.0
2015-01-06 15:20:00,170.92,171.32,170.79,171.07,21400.0,147.2086,147.5531,147.0967,147.3378,21400.0
2015-01-06 15:25:00,171.03,171.08,170.88,170.97,32100.0,147.3034,147.3464,147.1742,147.2517,32100.0
2015-01-06 15:30:00,170.96,170.96,170.5,170.5,40000.0,147.2431,147.2431,146.8469,146.8469,40000.0
2015-01-06 15:35:00,170.53,170.67,170.17,170.19,25900.0,146.8727,146.9933,146.5627,146.5799,25900.0
2015-01-06 15:40:00,170.19,170.65,170.14,170.63,25700.0,146.5799,146.9761,146.5368,146.9589,25700.0
2015-01-06 15:45:00,170.63,170.91,170.51,170.55,44500.0,146.9589,147.2,146.8555,146.89,44500.0
2015-01-06 15:50:00,170.54,170.7,170.05,170.12,86300.0,146.8814,147.0192,146.4593,146.5196,86300.0
2015-01-06 15:55:00,170.15,170.15,169.73,169.91,158500.0,146.5455,146.5455,146.1837,146.3388,158500.0
2015-01-07 09:30:00,172.0,172.34,171.57,172.17,48300.0,148.1388,148.4316,147.7685,148.2852,48300.0
2015-01-07 09:35:00,172.23,172.25,171.47,171.47,32100.0,148.3369,148.3541,147.6823,147.6823,32100.0
2015-01-07 09:40:00,171.58,171.82,171.52,171.55,13000.0,147.7771,147.9838,147.7254,147.7512,13000.0
2015-01-07 09:45:00,171.53,171.53,170.85,170.98,18100.0,147.734,147.734,147.1483,147.2603,18100.0
2015-01-07 09:50:00,170.94,171.32,170.88,171.32,18500.0,147.2259,147.5531,147.1742,147.5531,18500.0
2015-01-07 09:55:00,171.35,171.39,171.08,171.31,16900.0,147.579,147.6134,147.3464,147.5445,16900.0
2015-01-07 10:00:00,171.35,171.78,171.35,171.75,28000.0,147.579,147.9493,147.579,147.9235,28000.0
2015-01-07 10:05:00,171.75,171.82,171.06,171.09,19800.0,147.9235,147.9838,147.3292,147.3551,19800.0
2015-01-07 10:10:00,171.08,171.08,170.61,170.62,8800.0,147.3464,147.3464,146.9416,146.9503,8800.0
2015-01-07 10:15:00,170.68,171.06,170.61,170.91,19500.0,147.0019,147.3292,146.9416,147.2,19500.0
2015-01-07 10:20:00,170.93,171.07,170.76,170.81,8300.0,147.2173,147.3378,147.0708,147.1139,8300.0
2015-01-07 10:25:00,170.79,170.79,170.57,170.62,11400.0,147.0967,147.0967,146.9072,146.9503,11400.0
2015-01-07 10:30:00,170.59,170.87,170.52,170.83,8200.0,146.9244,147.1656,146.8641,147.1311,8200.0
2015-01-07 10:35:00,170.87,170.9,170.44,170.44,16700.0,147.1656,147.1914,146.7952,146.7952,16700.0
2015-01-07 10:40:00,170.42,170.54,170.11,170.47,8200.0,146.778,146.8814,146.511,146.8211,8200.0
2015-01-07 10:45:00,170.55,170.82,170.54,170.82,22100.0,146.89,147.1225,146.8814,147.1225,22100.0
2015-01-07 10:50:00,170.82,171.05,170.74,170.85,18300.0,147.1225,147.3206,147.0536,147.1483,18300.0
2015-01-07 10:55:00,170.85,170.9,170.54,170.54,9100.0,147.1483,147.1914,146.8814,146.8814,9100.0
2015-01-07 11:00:00,170.62,170.84,170.58,170.8,9400.0,146.9503,147.1397,146.9158,147.1053,9400.0
2015-01-07 11:05:00,170.72,170.73,170.4,170.47,13600.0,147.0364,147.045,146.7608,146.8211,13600.0
2015-01-07 11:10:00,170.4,170.52,170.09,170.11,9800.0,146.7608,146.8641,146.4938,146.511,9800.0
2015-01-07 11:15:00,170.12,170.24,170.05,170.16,13500.0,146.5196,146.623,146.4593,146.5541,13500.0
2015-01-07 11:20:00,170.17,170.5,170.17,170.41,9500.0,146.5627,146.8469,146.5627,146.7694,9500.0
2015-01-07 11:25:00,170.42,170.47,170.11,170.36,10000.0,146.778,146.8211,146.511,146.7263,10000.0
2015-01-07 11:30:00,170.43,170.45,170.34,170.35,47300.0,146.7866,146.8038,146.7091,146.7177,47300.0
2015-01-07 11:35:00,170.33,170.33,170.12,170.3,7100.0,146.7005,146.7005,146.5196,146.6746,7100.0
2015-01-07 11:40:00,170.31,170.42,170.19,170.4,21400.0,146.6833,146.778,146.5799,146.7608,21400.0
2015-01-07 11:45:00,170.4,170.4,170.2,170.38,10700.0,146.7608,146.7608,146.5885,146.7436,10700.0
2015-01-07 11:50:00,170.37,170.69,170.28,170.68,22700.0,146.7349,147.0105,146.6574,147.0019,22700.0
2015-01-07 11:55:00,170.74,171.1,170.72,170.98,14600.0,147.0536,147.3637,147.0364,147.2603,14600.0
2015-01-07 12:00:00,171.0,171.11,170.85,170.85,17400.0,147.2775,147.3723,147.1483,147.1483,17400.0
2015-01-07 12:05:00,170.84,171.06,170.77,170.93,29100.0,147.1397,147.3292,147.0794,147.2173,29100.0
2015-01-07 12:10:00,170.93,170.93,170.79,170.83,13700.0,147.2173,147.2173,147.0967,147.1311,13700.0
2015-01-07 12:15:00,170.86,170.94,170.84,170.93,11200.0,147.157,147.2259,147.1397,147.2173,11200.0
2015-01-07 12:20:00,170.91,170.94,170.8,170.91,22500.0,147.2,147.2259,147.1053,147.2,22500.0
2015-01-07 12:25:00,170.94,170.97,170.75,170.79,12200.0,147.2259,147.2517,147.0622,147.0967,12200.0
2015-01-07 12:30:00,170.82,170.93,170.58,170.77,8600.0,147.1225,147.2173,146.9158,147.0794,8600.0
2015-01-07 12:35:00,170.78,170.93,170.75,170.86,9800.0,147.0881,147.2173,147.0622,147.157,9800.0
2015-01-07 12:40:00,170.86,170.9,170.78,170.9,6000.0,147.157,147.1914,147.0881,147.1914,6000.0
2015-01-07 12:45:00,170.9,170.95,170.85,170.92,8000.0,147.1914,147.2345,147.1483,147.2086,8000.0
2015-01-07 12:50:00,170.93,170.93,170.81,170.83,10200.0,147.2173,147.2173,147.1139,147.1311,10200.0
2015-01-07 12:55:00,170.86,170.91,170.8,170.84,6200.0,147.157,147.2,147.1053,147.1397,6200.0
2015-01-07 13:00:00,170.88,170.92,170.7,170.7,12900.0,147.1742,147.2086,147.0192,147.0192,12900.0
2015-01-07 13:05:00,170.73,170.83,170.61,170.61,5800.0,147.045,147.1311,146.9416,146.9416,5800.0
2015-01-07 13:10:00,170.61,170.83,170.61,170.8,7300.0,146.9416,147.1311,146.9416,147.1053,7300.0
2015-01-07 13:15:00,170.79,170.92,170.77,170.89,8000.0,147.0967,147.2086,147.0794,147.1828,8000.0
2015-01-07 13:20:00,170.89,170.9,170.48,170.55,8100.0,147.1828,147.1914,146.8297,146.89,8100.0
2015-01-07 13:25:00,170.49,170.78,170.48,170.62,6300.0,146.8383,147.0881,146.8297,146.9503,6300.0
2015-01-07 13:30:00,170.64,170.9,170.64,170.86,6400.0,146.9675,147.1914,146.9675,147.157,6400.0
2015-01-07 13:35:00,170.86,170.93,170.76,170.86,9800.0,147.157,147.2173,147.0708,147.157,9800.0
2015-01-07 13:40:00,170.81,170.94,170.77,170.88,12600.0,147.1139,147.2259,147.0794,147.1742,12600.0
2015-01-07 13:45:00,170.84,171.0,170.82,170.96,17500.0,147.1397,147.2775,147.1225,147.2431,17500.0
2015-01-07 13:50:00,170.96,171.15,170.92,171.14,9900.0,147.2431,147.4067,147.2086,147.3981,9900.0
2015-01-07 13:55:00,171.14,171.24,171.14,171.17,8600.0,147.3981,147.4842,147.3981,147.424,8600.0
2015-01-07 14:00:00,171.16,171.51,170.88,171.41,20400.0,147.4153,147.7168,147.1742,147.6307,20400.0
2015-01-07 14:05:00,171.4,171.57,171.08,171.57,11300.0,147.622,147.7685,147.3464,147.7685,11300.0
2015-01-07 14:10:00,171.62,171.69,171.34,171.42,21900.0,147.8115,147.8718,147.5704,147.6393,21900.0
2015-01-07 14:15:00,171.43,171.44,171.19,171.28,10600.0,147.6479,147.6565,147.4412,147.5187,10600.0
2015-01-07 14:20:00,171.27,171.28,170.99,171.22,34700.0,147.5101,147.5187,147.2689,147.467,34700.0
2015-01-07 14:25:00,171.19,171.25,171.11,171.15,10100.0,147.4412,147.4929,147.3723,147.4067,10100.0
2015-01-07 14:30:00,171.2,171.24,171.08,171.22,7900.0,147.4498,147.4842,147.3464,147.467,7900.0
2015-01-07 14:35:00,171.22,171.29,171.14,171.16,14100.0,147.467,147.5273,147.3981,147.4153,14100.0
2015-01-07 14:40:00,171.16,171.18,170.98,171.09,8100.0,147.4153,147.4326,147.2603,147.3551,8100.0
2015-01-07 14:45:00,171.09,171.24,170.98,171.19,11100.0,147.3551,147.4842,147.2603,147.4412,11100.0
2015-01-07 14:50:00,171.18,171.22,171.0,171.14,16100.0,147.4326,147.467,147.2775,147.3981,16100.0
2015-01-07 14:55:00,171.14,171.15,171.0,171.15,18500.0,147.3981,147.4067,147.2775,147.4067,18500.0
2015-01-07 15:00:00,171.15,171.21,171.06,171.06,16900.0,147.4067,147.4584,147.3292,147.3292,16900.0
2015-01-07 15:05:00,171.03,171.25,171.03,171.16,47000.0,147.3034,147.4929,147.3034,147.4153,47000.0
2015-01-07 15:10:00,171.15,171.16,170.96,171.0,15400.0,147.4067,147.4153,147.2431,147.2775,15400.0
2015-01-07 15:15:00,170.98,171.09,170.8,170.98,17500.0,147.2603,147.3551,147.1053,147.2603,17500.0
2015-01-07 15:20:00,170.93,171.02,170.82,170.85,9800.0,147.2173,147.2948,147.1225,147.1483,9800.0
2015-01-07 15:25:00,170.83,171.05,170.71,171.03,11300.0,147.1311,147.3206,147.0278,147.3034,11300.0
2015-01-07 15:30:00,171.02,171.05,170.79,171.0,18300.0,147.2948,147.3206,147.0967,147.2775,18300.0
2015-01-07 15:35:00,170.99,171.05,170.94,171.03,16000.0,147.2689,147.3206,147.2259,147.3034,16000.0
2015-01-07 15:40:00,170.99,171.03,170.87,170.89,15300.0,147.2689,147.3034,147.1656,147.1828,15300.0
2015-01-07 15:45:00,170.93,171.05,170.83,170.97,32400.0,147.2173,147.3206,147.1311,147.2517,32400.0
2015-01-07 15:50:00,171.0,171.02,170.9,170.99,59200.0,147.2775,147.2948,147.1914,147.2689,59200.0
2015-01-07 15:55:00,170.99,171.14,170.9,171.1,85400.0,147.2689,147.3981,147.1914,147.3637,85400.0
2015-01-08 09:30:00,173.18,173.37,172.46,173.01,39700.0,149.1551,149.3188,148.535,149.0087,39700.0
2015-01-08 09:35:00,173.0,173.38,172.99,173.25,12500.0,149.0001,149.3274,148.9915,149.2154,12500.0
2015-01-08 09:40:00,173.37,173.51,173.13,173.27,10600.0,149.3188,149.4393,149.112,149.2326,10600.0
2015-01-08 09:45:00,173.27,173.33,172.92,173.22,21700.0,149.2326,149.2843,148.9312,149.1896,21700.0
2015-01-08 09:50:00,173.1,173.16,172.53,172.62,9800.0,149.0862,149.1379,148.5953,148.6728,9800.0
2015-01-08 09:55:00,172.57,173.47,172.55,173.32,14400.0,148.6297,149.4049,148.6125,149.2757,14400.0
2015-01-08 10:00:00,173.32,173.77,173.31,173.5,20500.0,149.2757,149.6633,149.2671,149.4307,20500.0
2015-01-08 10:05:00,173.4,173.62,173.18,173.27,9200.0,149.3446,149.5341,149.1551,149.2326,9200.0
2015-01-08 10:10:00,173.33,173.33,172.9,173.04,8400.0,149.2843,149.2843,148.914,149.0345,8400.0
2015-01-08 10:15:00,173.03,173.06,172.77,172.77,5900.0,149.0259,149.0518,148.802,148.802,5900.0
2015-01-08 10:20:00,172.78,173.05,172.69,173.05,13700.0,148.8106,149.0431,148.7331,149.0431,13700.0
2015-01-08 10:25:00,173.1,173.48,173.07,173.37,6600.0,149.0862,149.4135,149.0604,149.3188,6600.0
2015-01-08 10:30:00,173.33,173.35,173.16,173.25,6600.0,149.2843,149.3015,149.1379,149.2154,6600.0
2015-01-08 10:35:00,173.24,173.37,173.19,173.3,12200.0,149.2068,149.3188,149.1637,149.2585,12200.0
2015-01-08 10:40:00,173.32,173.45,173.26,173.39,10700.0,149.2757,149.3877,149.224,149.336,10700.0
2015-01-08 10:45:00,173.52,173.79,173.44,173.79,9900.0,149.4479,149.6805,149.379,149.6805,9900.0
2015-01-08 10:50:00,173.79,174.23,173.72,174.23,12900.0,149.6805,150.0594,149.6202,150.0594,12900.0
2015-01-08 10:55:00,174.25,174.63,174.25,174.52,16100.0,150.0767,150.404,150.0767,150.3092,16100.0
2015-01-08 11:00:00,174.55,174.7,174.47,174.55,12100.0,150.3351,150.4642,150.2662,150.3351,12100.0
2015-01-08 11:05:00,174.56,174.62,174.46,174.57,9000.0,150.3437,150.3953,150.2575,150.3523,9000.0
2015-01-08 11:10:00,174.57,174.7,174.51,174.52,20200.0,150.3523,150.4642,150.3006,150.3092,20200.0
2015-01-08 11:15:00,174.59,174.62,174.43,174.54,6700.0,150.3695,150.3953,150.2317,150.3264,6700.0
2015-01-08 11:20:00,174.55,174.69,174.49,174.65,11400.0,150.3351,150.4556,150.2834,150.4212,11400.0
2015-01-08 11:25:00,174.67,174.7,174.6,174.67,8200.0,150.4384,150.4642,150.3781,150.4384,8200.0
2015-01-08 11:30:00,174.69,174.78,174.53,174.53,13500.0,150.4556,150.5331,150.3178,150.3178,13500.0
2015-01-08 11:35:00,174.41,174.47,174.28,174.41,11700.0,150.2145,150.2662,150.1025,150.2145,11700.0
2015-01-08 11:40:00,174.35,174.48,174.21,174.48,6700.0,150.1628,150.2748,150.0422,150.2748,6700.0
2015-01-08 11:45:00,174.49,174.72,174.48,174.72,4000.0,150.2834,150.4815,150.2748,150.4815,4000.0
2015-01-08 11:50:00,174.69,174.72,174.54,174.62,6100.0,150.4556,150.4815,150.3264,150.3953,6100.0
2015-01-08 11:55:00,174.58,174.65,174.54,174.62,7600.0,150.3609,150.4212,150.3264,150.3953,7600.0
2015-01-08 12:00:00,174.57,174.58,174.5,174.57,4600.0,150.3523,150.3609,150.292,150.3523,4600.0
2015-01-08 12:05:00,174.63,174.74,174.55,174.71,4200.0,150.404,150.4987,150.3351,150.4729,4200.0
2015-01-08 12:10:00,174.7,174.7,174.41,174.45,8700.0,150.4642,150.4642,150.2145,150.2489,8700.0
2015-01-08 12:15:00,174.45,174.47,174.26,174.3,5400.0,150.2489,150.2662,150.0853,150.1197,5400.0
2015-01-08 12:20:00,174.27,174.32,174.18,174.31,4800.0,150.0939,150.137,150.0164,150.1284,4800.0
2015-01-08 12:25:00,174.32,174.73,174.31,174.73,8600.0,150.137,150.4901,150.1284,150.4901,8600.0
2015-01-08 12:30:00,174.74,174.81,174.72,174.73,6800.0,150.4987,150.559,150.4815,150.4901,6800.0
2015-01-08 12:35:00,174.67,174.8,174.67,174.8,5100.0,150.4384,150.5504,150.4384,150.5504,5100.0
2015-01-08 12:40:00,174.73,174.77,174.69,174.72,6500.0,150.4901,150.5245,150.4556,150.4815,6500.0
2015-01-08 12:45:00,174.67,174.79,174.62,174.77,37100.0,150.4384,150.5418,150.3953,150.5245,37100.0
2015-01-08 12:50:00,174.77,174.9,174.76,174.89,5400.0,150.5245,150.6365,150.5159,150.6279,5400.0
2015-01-08 12:55:00,174.88,175.22,174.88,175.16,22800.0,150.6193,150.9121,150.6193,150.8604,22800.0
2015-01-08 13:00:00,175.15,175.21,175.02,175.05,7500.0,150.8518,150.9035,150.7399,150.7657,7500.0
2015-01-08 13:05:00,175.03,175.28,175.03,175.27,24000.0,150.7485,150.9638,150.7485,150.9552,24000.0
2015-01-08 13:10:00,175.24,175.36,174.99,174.99,15900.0,150.9293,151.0327,150.714,150.714,15900.0
2015-01-08 13:15:00,174.96,175.2,174.95,175.15,13400.0,150.6882,150.8949,150.6796,150.8518,13400.0
2015-01-08 13:20:00,175.12,175.17,175.01,175.07,16500.0,150.826,150.869,150.7312,150.7829,16500.0
2015-01-08 13:25:00,175.08,175.24,175.06,175.21,16600.0,150.7915,150.9293,150.7743,150.9035,16600.0
2015-01-08 13:30:00,175.18,175.22,174.98,174.99,22900.0,150.8777,150.9121,150.7054,150.714,22900.0
2015-01-08 13:35:00,175.0,175.0,174.95,175.0,6700.0,150.7226,150.7226,150.6796,150.7226,6700.0
2015-01-08 13:40:00,174.97,175.05,174.89,175.04,7400.0,150.6968,150.7657,150.6279,150.7571,7400.0
2015-01-08 13:45:00,175.06,175.13,175.03,175.06,12500.0,150.7743,150.8346,150.7485,150.7743,12500.0
2015-01-08 13:50:00,175.04,175.16,174.97,175.0,23500.0,150.7571,150.8604,150.6968,150.7226,23500.0
2015-01-08 13:55:00,175.05,175.05,174.89,175.04,7000.0,150.7657,150.7657,150.6279,150.7571,7000.0
2015-01-08 14:00:00,175.02,175.08,174.94,174.95,17100.0,150.7399,150.7915,150.671,150.6796,17100.0
2015-01-08 14:05:00,174.93,175.1,174.93,175.0,12100.0,150.6623,150.8088,150.6623,150.7226,12100.0
2015-01-08 14:10:00,175.01,175.05,174.69,174.69,14000.0,150.7312,150.7657,150.4556,150.4556,14000.0
2015-01-08 14:15:00,174.7,174.75,174.61,174.66,17300.0,150.4642,150.5073,150.3867,150.4298,17300.0
2015-01-08 14:20:00,174.66,174.88,174.64,174.78,16300.0,150.4298,150.6193,150.4126,150.5331,16300.0
2015-01-08 14:25:00,174.78,174.97,174.78,174.92,11100.0,150.5331,150.6968,150.5331,150.6537,11100.0
2015-01-08 14:30:00,174.94,175.05,174.92,175.02,12400.0,150.671,150.7657,150.6537,150.7399,12400.0
2015-01-08 14:35:00,175.02,175.13,175.01,175.08,34500.0,150.7399,150.8346,150.7312,150.7915,34500.0
2015-01-08 14:40:00,175.13,175.17,174.97,175.05,51000.0,150.8346,150.869,150.6968,150.7657,51000.0
2015-01-08 14:45:00,175.02,175.11,174.98,175.08,23200.0,150.7399,150.8174,150.7054,150.7915,23200.0
2015-01-08 14:50:00,175.08,175.16,175.03,175.08,29400.0,150.7915,150.8604,150.7485,150.7915,29400.0
2015-01-08 14:55:00,175.09,175.12,174.99,175.03,18200.0,150.8001,150.826,150.714,150.7485,18200.0
2015-01-08 15:00:00,175.01,175.16,175.01,175.12,31100.0,150.7312,150.8604,150.7312,150.826,31100.0
2015-01-08 15:05:00,175.09,175.17,174.86,174.91,16000.0,150.8001,150.869,150.6021,150.6451,16000.0
2015-01-08 15:10:00,174.9,175.02,174.88,175.0,18200.0,150.6365,150.7399,150.6193,150.7226,18200.0
2015-01-08 15:15:00,175.02,175.03,174.86,174.99,13700.0,150.7399,150.7485,150.6021,150.714,13700.0
2015-01-08 15:20:00,175.0,175.03,174.88,174.98,30400.0,150.7226,150.7485,150.6193,150.7054,30400.0
2015-01-08 15:25:00,174.99,175.1,174.96,175.06,14900.0,150.714,150.8088,150.6882,150.7743,14900.0
2015-01-08 15:30:00,175.06,175.09,174.95,174.99,27300.0,150.7743,150.8001,150.6796,150.714,27300.0
2015-01-08 15:35:00,175.01,175.09,174.92,175.03,27000.0,150.7312,150.8001,150.6537,150.7485,27000.0
2015-01-08 15:40:00,175.02,175.02,174.88,174.93,20300.0,150.7399,150.7399,150.6193,150.6623,20300.0
2015-01-08 15:45:00,174.95,175.01,174.87,174.88,28900.0,150.6796,150.7312,150.6107,150.6193,28900.0
2015-01-08 15:50:00,174.89,175.14,174.89,175.09,42200.0,150.6279,150.8432,150.6279,150.8001,42200.0
2015-01-08 15:55:00,175.07,175.14,174.99,175.0,99000.0,150.7829,150.8432,150.714,150.7226,99000.0
2015-01-09 09:30:00,174.51,175.23,174.4,174.72,33400.0,150.3006,150.9207,150.2059,150.4815,33400.0
2015-01-09 09:35:00,174.76,174.76,173.67,174.14,10300.0,150.5159,150.5159,149.5771,149.9819,10300.0
2015-01-09 09:40:00,174.06,174.79,174.06,174.66,20900.0,149.913,150.5418,149.913,150.4298,20900.0
2015-01-09 09:45:00,174.51,174.97,174.11,174.33,17300.0,150.3006,150.6968,149.9561,150.1456,17300.0
2015-01-09 09:50:00,174.49,174.86,174.37,174.65,57900.0,150.2834,150.6021,150.18,150.4212,57900.0
2015-01-09 09:55:00,174.63,174.69,173.96,174.16,10200.0,150.404,150.4556,149.8269,149.9992,10200.0
2015-01-09 10:00:00,173.96,174.36,173.96,174.35,15200.0,149.8269,150.1714,149.8269,150.1628,15200.0
2015-01-09 10:05:00,174.3,174.75,174.22,174.75,17600.0,150.1197,150.5073,150.0508,150.5073,17600.0
2015-01-09 10:10:00,174.76,174.87,174.56,174.62,10400.0,150.5159,150.6107,150.3437,150.3953,10400.0
2015-01-09 10:15:00,174.54,174.67,174.1,174.16,15200.0,150.3264,150.4384,149.9475,149.9992,15200.0
2015-01-09 10:20:00,174.15,174.25,174.06,174.12,4400.0,149.9905,150.0767,149.913,149.9647,4400.0
2015-01-09 10:25:00,174.21,174.22,173.71,173.84,9600.0,150.0422,150.0508,149.6116,149.7236,9600.0
2015-01-09 10:30:00,173.8,173.81,173.22,173.43,9400.0,149.6891,149.6977,149.1896,149.3704,9400.0
2015-01-09 10:35:00,173.35,173.75,173.35,173.65,16700.0,149.3015,149.646,149.3015,149.5599,16700.0
2015-01-09 10:40:00,173.66,173.68,173.4,173.65,11800.0,149.5685,149.5857,149.3446,149.5599,11800.0
2015-01-09 10:45:00,173.62,173.88,173.57,173.77,6100.0,149.5341,149.758,149.491,149.6633,6100.0
2015-01-09 10:50:00,173.74,174.03,173.73,173.9,10300.0,149.6374,149.8872,149.6288,149.7752,10300.0
2015-01-09 10:55:00,173.87,174.08,173.84,174.0,7000.0,149.7494,149.9303,149.7236,149.8614,7000.0
2015-01-09 11:00:00,174.03,174.08,173.63,173.79,6700.0,149.8872,149.9303,149.5427,149.6805,6700.0
2015-01-09 11:05:00,173.8,173.8,173.55,173.55,11100.0,149.6891,149.6891,149.4738,149.4738,11100.0
2015-01-09 11:10:00,173.48,173.53,173.15,173.16,12800.0,149.4135,149.4566,149.1293,149.1379,12800.0
2015-01-09 11:15:00,173.29,173.43,173.22,173.43,9400.0,149.2499,149.3704,149.1896,149.3704,9400.0
2015-01-09 11:20:00,173.44,173.46,173.19,173.36,8400.0,149.379,149.3963,149.1637,149.3101,8400.0
2015-01-09 11:25:00,173.38,173.4,173.14,173.17,3800.0,149.3274,149.3446,149.1207,149.1465,3800.0
2015-01-09 11:30:00,173.15,173.19,172.89,173.09,10800.0,149.1293,149.1637,148.9053,149.0776,10800.0
2015-01-09 11:35:00,173.05,173.05,172.89,173.0,6100.0,149.0431,149.0431,148.9053,149.0001,6100.0
2015-01-09 11:40:00,173.02,173.02,172.69,172.86,9000.0,149.0173,149.0173,148.7331,148.8795,9000.0
2015-01-09 11:45:00,173.0,173.34,172.97,173.22,7800.0,149.0001,149.2929,148.9742,149.1896,7800.0
2015-01-09 11:50:00,173.24,173.4,173.17,173.29,3800.0,149.2068,149.3446,149.1465,149.2499,3800.0
2015-01-09 11:55:00,173.4,173.51,173.29,173.51,3700.0,149.3446,149.4393,149.2499,149.4393,3700.0
2015-01-09 12:00:00,173.52,173.7,173.46,173.68,6600.0,149.4479,149.603,149.3963,149.5857,6600.0
2015-01-09 12:05:00,173.6,173.89,173.55,173.86,3000.0,149.5168,149.7666,149.4738,149.7408,3000.0
2015-01-09 12:10:00,173.95,174.0,173.83,173.94,12000.0,149.8183,149.8614,149.7149,149.8097,12000.0
2015-01-09 12:15:00,173.94,174.04,173.84,173.92,14700.0,149.8097,149.8958,149.7236,149.7925,14700.0
2015-01-09 12:20:00,173.93,173.94,173.59,173.62,7000.0,149.8011,149.8097,149.5082,149.5341,7000.0
2015-01-09 12:25:00,173.58,173.64,173.47,173.53,4600.0,149.4996,149.5513,149.4049,149.4566,4600.0
2015-01-09 12:30:00,173.58,173.63,173.22,173.29,8800.0,149.4996,149.5427,149.1896,149.2499,8800.0
2015-01-09 12:35:00,173.2,173.26,173.0,173.18,35100.0,149.1723,149.224,149.0001,149.1551,35100.0
2015-01-09 12:40:00,173.19,173.2,172.98,173.04,18200.0,149.1637,149.1723,148.9829,149.0345,18200.0
2015-01-09 12:45:00,173.05,173.17,172.97,172.97,10800.0,149.0431,149.1465,148.9742,148.9742,10800.0
2015-01-09 12:50:00,172.99,172.99,172.66,172.82,6000.0,148.9915,148.9915,148.7073,148.8451,6000.0
2015-01-09 12:55:00,172.81,172.93,172.57,172.64,6800.0,148.8364,148.9398,148.6297,148.69,6800.0
2015-01-09 13:00:00,172.59,172.81,172.57,172.81,5900.0,148.647,148.8364,148.6297,148.8364,5900.0
2015-01-09 13:05:00,172.76,172.83,172.72,172.75,2400.0,148.7934,148.8537,148.7589,148.7848,2400.0
2015-01-09 13:10:00,172.65,173.09,172.65,173.09,4000.0,148.6986,149.0776,148.6986,149.0776,4000.0
2015-01-09 13:15:00,173.11,173.14,173.0,173.1,3700.0,149.0948,149.1207,149.0001,149.0862,3700.0
2015-01-09 13:20:00,173.08,173.08,172.9,172.93,8000.0,149.069,149.069,148.914,148.9398,8000.0
2015-01-09 13:25:00,172.97,172.98,172.63,172.66,8200.0,148.9742,148.9829,148.6814,148.7073,8200.0
2015-01-09 13:30:00,172.66,172.96,172.61,172.78,6000.0,148.7073,148.9656,148.6642,148.8106,6000.0
2015-01-09 13:35:00,172.85,172.98,172.8,172.96,4800.0,148.8709,148.9829,148.8278,148.9656,4800.0
2015-01-09 13:40:00,172.91,172.97,172.61,172.68,8400.0,148.9226,148.9742,148.6642,148.7245,8400.0
2015-01-09 13:45:00,172.74,172.85,172.6,172.85,5600.0,148.7762,148.8709,148.6556,148.8709,5600.0
2015-01-09 13:50:00,172.82,172.96,172.8,172.8,4200.0,148.8451,148.9656,148.8278,148.8278,4200.0
2015-01-09 13:55:00,172.78,172.8,172.6,172.78,7300.0,148.8106,148.8278,148.6556,148.8106,7300.0
2015-01-09 14:00:00,172.71,172.71,172.53,172.63,15000.0,148.7503,148.7503,148.5953,148.6814,15000.0
2015-01-09 14:05:00,172.58,172.63,172.44,172.44,11500.0,148.6384,148.6814,148.5178,148.5178,11500.0
2015-01-09 14:10:00,172.44,172.56,172.42,172.5,15900.0,148.5178,148.6211,148.5005,148.5694,15900.0
2015-01-09 14:15:00,172.52,172.57,172.4,172.57,8400.0,148.5867,148.6297,148.4833,148.6297,8400.0
2015-01-09 14:20:00,172.55,172.55,172.39,172.5,7500.0,148.6125,148.6125,148.4747,148.5694,7500.0
2015-01-09 14:25:00,172.49,172.6,172.47,172.5,11300.0,148.5608,148.6556,148.5436,148.5694,11300.0
2015-01-09 14:30:00,172.54,172.54,172.35,172.47,6800.0,148.6039,148.6039,148.4403,148.5436,6800.0
2015-01-09 14:35:00,172.48,172.75,172.45,172.75,22800.0,148.5522,148.7848,148.5264,148.7848,22800.0
2015-01-09 14:40:00,172.72,172.78,172.53,172.54,18800.0,148.7589,148.8106,148.5953,148.6039,18800.0
2015-01-09 14:45:00,172.58,172.59,172.46,172.46,17200.0,148.6384,148.647,148.535,148.535,17200.0
2015-01-09 14:50:00,172.47,172.67,172.45,172.6,9300.0,148.5436,148.7159,148.5264,148.6556,9300.0
2015-01-09 14:55:00,172.59,172.68,172.5,172.64,32200.0,148.647,148.7245,148.5694,148.69,32200.0
2015-01-09 15:00:00,172.68,172.85,172.59,172.76,27000.0,148.7245,148.8709,148.647,148.7934,27000.0
2015-01-09 15:05:00,172.82,173.13,172.77,172.98,19700.0,148.8451,149.112,148.802,148.9829,19700.0
2015-01-09 15:10:00,173.03,173.23,172.98,173.13,45300.0,149.0259,149.1982,148.9829,149.112,45300.0
2015-01-09 15:15:00,173.13,173.22,172.98,173.05,26000.0,149.112,149.1896,148.9829,149.0431,26000.0
2015-01-09 15:20:00,173.06,173.22,173.02,173.08,17100.0,149.0518,149.1896,149.0173,149.069,17100.0
2015-01-09 15:25:00,173.07,173.14,172.81,172.92,18100.0,149.0604,149.1207,148.8364,148.9312,18100.0
2015-01-09 15:30:00,172.98,173.04,172.76,172.93,14500.0,148.9829,149.0345,148.7934,148.9398,14500.0
2015-01-09 15:35:00,172.91,173.05,172.7,172.99,23600.0,148.9226,149.0431,148.7417,148.9915,23600.0
2015-01-09 15:40:00,172.99,173.05,172.89,172.92,11700.0,148.9915,149.0431,148.9053,148.9312,11700.0
2015-01-09 15:45:00,172.91,173.0,172.81,172.93,25700.0,148.9226,149.0001,148.8364,148.9398,25700.0
2015-01-09 15:50:00,172.88,173.0,172.74,172.84,30000.0,148.8967,149.0001,148.7762,148.8623,30000.0
2015-01-09 15:55:00,172.82,172.82,172.65,172.71,58600.0,148.8451,148.8451,148.6986,148.7503,58600.0
2015-01-12 09:30:00,174.06,175.0,173.9,173.98,104600.0,149.913,150.7226,149.7752,149.8441,104600.0
2015-01-12 09:35:00,174.06,174.45,173.5,173.7,33300.0,149.913,150.2489,149.4307,149.603,33300.0
2015-01-12 09:40:00,173.73,174.3,173.49,174.27,44700.0,149.6288,150.1197,149.4221,150.0939,44700.0
2015-01-12 09:45:00,174.16,174.26,173.57,173.58,17800.0,149.9992,150.0853,149.491,149.4996,17800.0
2015-01-12 09:50:00,173.57,173.58,173.2,173.51,14200.0,149.491,149.4996,149.1723,149.4393,14200.0
2015-01-12 09:55:00,173.51,173.67,173.26,173.62,25300.0,149.4393,149.5771,149.224,149.5341,25300.0
2015-01-12 10:00:00,173.62,173.99,173.5,173.53,25000.0,149.5341,149.8527,149.4307,149.4566,25000.0
2015-01-12 10:05:00,173.64,173.87,173.52,173.82,24300.0,149.5513,149.7494,149.4479,149.7063,24300.0
2015-01-12 10:10:00,173.81,174.1,173.69,173.85,28100.0,149.6977,149.9475,149.5944,149.7322,28100.0
2015-01-12 10:15:00,173.78,174.3,173.75,174.09,30300.0,149.6719,150.1197,149.646,149.9389,30300.0
2015-01-12 10:20:00,174.1,174.11,173.86,173.99,15100.0,149.9475,149.9561,149.7408,149.8527,15100.0
2015-01-12 10:25:00,173.99,174.15,173.81,173.99,15000.0,149.8527,149.9905,149.6977,149.8527,15000.0
2015-01-12 10:30:00,174.0,174.19,173.94,174.13,12100.0,149.8614,150.025,149.8097,149.9733,12100.0
2015-01-12 10:35:00,174.1,174.11,173.9,174.03,47500.0,149.9475,149.9561,149.7752,149.8872,47500.0
2015-01-12 10:40:00,174.01,174.33,173.93,174.26,20700.0,149.87,150.1456,149.8011,150.0853,20700.0
2015-01-12 10:45:00,174.31,174.43,174.27,174.35,13700.0,150.1284,150.2317,150.0939,150.1628,13700.0
2015-01-12 10:50:00,174.35,174.35,174.1,174.1,14300.0,150.1628,150.1628,149.9475,149.9475,14300.0
2015-01-12 10:55:00,174.12,174.37,174.11,174.37,18000.0,149.9647,150.18,149.9561,150.18,18000.0
2015-01-12 11:00:00,174.38,174.51,174.31,174.49,22300.0,150.1886,150.3006,150.1284,150.2834,22300.0
2015-01-12 11:05:00,174.49,174.53,174.33,174.45,9300.0,150.2834,150.3178,150.1456,150.2489,9300.0
2015-01-12 11:10:00,174.45,174.56,174.15,174.16,13300.0,150.2489,150.3437,149.9905,149.9992,13300.0
2015-01-12 11:15:00,174.19,174.26,174.05,174.23,10000.0,150.025,150.0853,149.9044,150.0594,10000.0
2015-01-12 11:20:00,174.25,174.38,174.09,174.19,8800.0,150.0767,150.1886,149.9389,150.025,8800.0
2015-01-12 11:25:00,174.19,174.19,173.85,173.92,11300.0,150.025,150.025,149.7322,149.7925,11300.0
2015-01-12 11:30:00,173.97,174.03,173.86,173.92,14500.0,149.8355,149.8872,149.7408,149.7925,14500.0
2015-01-12 11:35:00,174.0,174.19,173.98,173.98,4500.0,149.8614,150.025,149.8441,149.8441,4500.0
2015-01-12 11:40:00,173.99,174.05,173.88,174.04,11100.0,149.8527,149.9044,149.758,149.8958,11100.0
2015-01-12 11:45:00,174.06,174.09,173.82,173.96,14000.0,149.913,149.9389,149.7063,149.8269,14000.0
2015-01-12 11:50:00,173.96,173.96,173.74,173.81,7200.0,149.8269,149.8269,149.6374,149.6977,7200.0
2015-01-12 11:55:00,173.77,173.96,173.72,173.94,9500.0,149.6633,149.8269,149.6202,149.8097,9500.0
2015-01-12 12:00:00,173.96,174.19,173.9,174.06,11800.0,149.8269,150.025,149.7752,149.913,11800.0
2015-01-12 12:05:00,174.07,174.15,173.99,174.06,4600.0,149.9216,149.9905,149.8527,149.913,4600.0
2015-01-12 12:10:00,174.01,174.23,173.92,174.12,10700.0,149.87,150.0594,149.7925,149.9647,10700.0
2015-01-12 12:15:00,174.02,174.22,173.91,174.04,8500.0,149.8786,150.0508,149.7838,149.8958,8500.0
2015-01-12 12:20:00,174.11,174.17,174.02,174.17,16800.0,149.9561,150.0078,149.8786,150.0078,16800.0
2015-01-12 12:25:00,174.07,174.07,173.91,174.0,2200.0,149.9216,149.9216,149.7838,149.8614,2200.0
2015-01-12 12:30:00,173.97,174.11,173.95,174.02,6400.0,149.8355,149.9561,149.8183,149.8786,6400.0
2015-01-12 12:35:00,174.0,174.01,173.93,173.99,2600.0,149.8614,149.87,149.8011,149.8527,2600.0
2015-01-12 12:40:00,174.02,174.02,173.78,173.89,7600.0,149.8786,149.8786,149.6719,149.7666,7600.0
2015-01-12 12:45:00,173.87,173.9,173.64,173.7,3000.0,149.7494,149.7752,149.5513,149.603,3000.0
2015-01-12 12:50:00,173.68,173.69,173.56,173.61,3000.0,149.5857,149.5944,149.4824,149.5255,3000.0
2015-01-12 12:55:00,173.71,173.79,173.61,173.7,5800.0,149.6116,149.6805,149.5255,149.603,5800.0
2015-01-12 13:00:00,173.69,173.79,173.63,173.72,4100.0,149.5944,149.6805,149.5427,149.6202,4100.0
2015-01-12 13:05:00,173.76,173.76,173.47,173.6,2400.0,149.6547,149.6547,149.4049,149.5168,2400.0
2015-01-12 13:10:00,173.68,173.73,173.57,173.73,4600.0,149.5857,149.6288,149.491,149.6288,4600.0
2015-01-12 13:15:00,173.66,173.84,173.56,173.56,3700.0,149.5685,149.7236,149.4824,149.4824,3700.0
2015-01-12 13:20:00,173.54,173.59,173.28,173.28,5900.0,149.4652,149.5082,149.2412,149.2412,5900.0
2015-01-12 13:25:00,173.28,173.48,173.28,173.33,6300.0,149.2412,149.4135,149.2412,149.2843,6300.0
2015-01-12 13:30:00,173.32,173.39,173.26,173.36,4200.0,149.2757,149.336,149.224,149.3101,4200.0
2015-01-12 13:35:00,173.32,173.39,173.25,173.3,8100.0,149.2757,149.336,149.2154,149.2585,8100.0
2015-01-12 13:40:00,173.28,173.28,173.1,173.23,11000.0,149.2412,149.2412,149.0862,149.1982,11000.0
2015-01-12 13:45:00,173.29,173.36,173.19,173.31,2800.0,149.2499,149.3101,149.1637,149.2671,2800.0
2015-01-12 13:50:00,173.3,173.35,173.22,173.3,4900.0,149.2585,149.3015,149.1896,149.2585,4900.0
2015-01-12 13:55:00,173.27,173.35,173.17,173.31,6700.0,149.2326,149.3015,149.1465,149.2671,6700.0
2015-01-12 14:00:00,173.27,173.45,173.27,173.35,10200.0,149.2326,149.3877,149.2326,149.3015,10200.0
2015-01-12 14:05:00,173.45,173.45,173.2,173.34,103200.0,149.3877,149.3877,149.1723,149.2929,103200.0
2015-01-12 14:10:00,173.33,173.5,173.29,173.37,57600.0,149.2843,149.4307,149.2499,149.3188,57600.0
2015-01-12 14:15:00,173.38,173.39,173.07,173.11,7100.0,149.3274,149.336,149.0604,149.0948,7100.0
2015-01-12 14:20:00,173.09,173.2,173.02,173.15,5700.0,149.0776,149.1723,149.0173,149.1293,5700.0
2015-01-12 14:25:00,173.16,173.3,173.08,173.19,6100.0,149.1379,149.2585,149.069,149.1637,6100.0
2015-01-12 14:30:00,173.2,173.22,173.02,173.18,10100.0,149.1723,149.1896,149.0173,149.1551,10100.0
2015-01-12 14:35:00,173.22,173.22,172.94,173.07,7300.0,149.1896,149.1896,148.9484,149.0604,7300.0
2015-01-12 14:40:00,173.06,173.15,173.0,173.02,9200.0,149.0518,149.1293,149.0001,149.0173,9200.0
2015-01-12 14:45:00,172.99,173.12,172.85,173.08,11000.0,148.9915,149.1034,148.8709,149.069,11000.0
2015-01-12 14:50:00,173.06,173.09,172.87,173.02,6500.0,149.0518,149.0776,148.8881,149.0173,6500.0
2015-01-12 14:55:00,173.04,173.14,172.96,173.01,18200.0,149.0345,149.1207,148.9656,149.0087,18200.0
2015-01-12 15:00:00,173.05,173.29,172.99,173.26,19500.0,149.0431,149.2499,148.9915,149.224,19500.0
2015-01-12 15:05:00,173.22,173.27,173.03,173.13,13300.0,149.1896,149.2326,149.0259,149.112,13300.0
2015-01-12 15:10:00,173.14,173.22,173.08,173.16,18000.0,149.1207,149.1896,149.069,149.1379,18000.0
2015-01-12 15:15:00,173.14,173.4,173.07,173.26,27300.0,149.1207,149.3446,149.0604,149.224,27300.0
2015-01-12 15:20:00,173.23,173.39,173.05,173.17,42400.0,149.1982,149.336,149.0431,149.1465,42400.0
2015-01-12 15:25:00,173.14,173.15,172.92,173.03,38800.0,149.1207,149.1293,148.9312,149.0259,38800.0
2015-01-12 15:30:00,173.05,173.16,172.9,172.9,18500.0,149.0431,149.1379,148.914,148.914,18500.0
2015-01-12 15:35:00,172.99,173.17,172.83,173.15,15600.0,148.9915,149.1465,148.8537,149.1293,15600.0
2015-01-12 15:40:00,173.16,173.22,173.08,173.14,28800.0,149.1379,149.1896,149.069,149.1207,28800.0
2015-01-12 15:45:00,173.16,173.22,173.05,173.13,106300.0,149.1379,149.1896,149.0431,149.112,106300.0
2015-01-12 15:50:00,173.13,173.15,172.94,173.0,47600.0,149.112,149.1293,148.9484,149.0001,47600.0
2015-01-12 15:55:00,172.98,172.99,172.49,172.5,134400.0,148.9829,148.9915,148.5608,148.5694,134400.0
2015-01-13 09:30:00,173.93,174.49,173.68,174.49,60900.0,149.8011,150.2834,149.5857,150.2834,60900.0
2015-01-13 09:35:00,174.32,174.48,173.99,174.43,44600.0,150.137,150.2748,149.8527,150.2317,44600.0
2015-01-13 09:40:00,174.37,174.72,174.18,174.48,21000.0,150.18,150.4815,150.0164,150.2748,21000.0
2015-01-13 09:45:00,174.48,174.63,174.17,174.17,29600.0,150.2748,150.404,150.0078,150.0078,29600.0
2015-01-13 09:50:00,174.18,174.58,174.18,174.39,33600.0,150.0164,150.3609,150.0164,150.1973,33600.0
2015-01-13 09:55:00,174.36,174.63,174.33,174.6,44900.0,150.1714,150.404,150.1456,150.3781,44900.0
2015-01-13 10:00:00,174.61,174.73,174.32,174.4,37800.0,150.3867,150.4901,150.137,150.2059,37800.0
2015-01-13 10:05:00,174.43,174.7,174.33,174.62,62300.0,150.2317,150.4642,150.1456,150.3953,62300.0
2015-01-13 10:10:00,174.61,174.62,174.4,174.43,41000.0,150.3867,150.3953,150.2059,150.2317,41000.0
2015-01-13 10:15:00,174.47,174.48,174.35,174.39,21300.0,150.2662,150.2748,150.1628,150.1973,21300.0
2015-01-13 10:20:00,174.35,174.41,174.2,174.24,28400.0,150.1628,150.2145,150.0336,150.0681,28400.0
2015-01-13 10:25:00,174.2,174.42,174.15,174.42,27800.0,150.0336,150.2231,149.9905,150.2231,27800.0
2015-01-13 10:30:00,174.35,174.44,174.16,174.44,10400.0,150.1628,150.2403,149.9992,150.2403,10400.0
2015-01-13 10:35:00,174.47,174.47,174.23,174.26,20600.0,150.2662,150.2662,150.0594,150.0853,20600.0
2015-01-13 10:40:00,174.3,174.62,174.3,174.5,50800.0,150.1197,150.3953,150.1197,150.292,50800.0
2015-01-13 10:45:00,174.53,174.57,174.19,174.26,26000.0,150.3178,150.3523,150.025,150.0853,26000.0
2015-01-13 10:50:00,174.26,174.43,174.18,174.25,20400.0,150.0853,150.2317,150.0164,150.0767,20400.0
2015-01-13 10:55:00,174.27,174.27,173.91,174.05,9500.0,150.0939,150.0939,149.7838,149.9044,9500.0
2015-01-13 11:00:00,174.06,174.2,173.86,173.97,16000.0,149.913,150.0336,149.7408,149.8355,16000.0
2015-01-13 11:05:00,173.96,174.06,173.88,173.96,6800.0,149.8269,149.913,149.758,149.8269,6800.0
2015-01-13 11:10:00,173.93,174.25,173.93,174.16,20200.0,149.8011,150.0767,149.8011,149.9992,20200.0
2015-01-13 11:15:00,174.2,174.24,173.99,174.02,6300.0,150.0336,150.0681,149.8527,149.8786,6300.0
2015-01-13 11:20:00,173.97,174.02,173.81,173.97,10900.0,149.8355,149.8786,149.6977,149.8355,10900.0
2015-01-13 11:25:00,173.99,174.05,173.85,174.0,6500.0,149.8527,149.9044,149.7322,149.8614,6500.0
2015-01-13 11:30:00,173.99,173.99,173.64,173.72,6600.0,149.8527,149.8527,149.5513,149.6202,6600.0
2015-01-13 11:35:00,173.72,173.78,173.62,173.69,6500.0,149.6202,149.6719,149.5341,149.5944,6500.0
2015-01-13 11:40:00,173.62,173.69,173.37,173.45,8100.0,149.5341,149.5944,149.3188,149.3877,8100.0
2015-01-13 11:45:00,173.39,173.52,173.39,173.5,13100.0,149.336,149.4479,149.336,149.4307,13100.0
2015-01-13 11:50:00,173.44,173.49,173.31,173.4,7400.0,149.379,149.4221,149.2671,149.3446,7400.0
2015-01-13 11:55:00,173.37,173.47,173.27,173.37,9800.0,149.3188,149.4049,149.2326,149.3188,9800.0
2015-01-13 12:00:00,173.38,173.46,173.12,173.22,8300.0,149.3274,149.3963,149.1034,149.1896,8300.0
2015-01-13 12:05:00,173.24,173.32,173.08,173.15,6800.0,149.2068,149.2757,149.069,149.1293,6800.0
2015-01-13 12:10:00,173.18,173.33,173.09,173.23,7500.0,149.1551,149.2843,149.0776,149.1982,7500.0
2015-01-13 12:15:00,173.24,173.27,173.0,173.01,6500.0,149.2068,149.2326,149.0001,149.0087,6500.0
2015-01-13 12:20:00,173.0,173.04,172.61,172.63,10800.0,149.0001,149.0345,148.6642,148.6814,10800.0
2015-01-13 12:25:00,172.69,172.74,172.6,172.66,6800.0,148.7331,148.7762,148.6556,148.7073,6800.0
2015-01-13 12:30:00,172.61,172.7,172.55,172.66,7700.0,148.6642,148.7417,148.6125,148.7073,7700.0
2015-01-13 12:35:00,172.59,172.71,172.55,172.62,4800.0,148.647,148.7503,148.6125,148.6728,4800.0
2015-01-13 12:40:00,172.57,172.66,172.47,172.66,8000.0,148.6297,148.7073,148.5436,148.7073,8000.0
2015-01-13 12:45:00,172.62,172.97,172.57,172.97,6600.0,148.6728,148.9742,148.6297,148.9742,6600.0
2015-01-13 12:50:00,172.96,173.01,172.85,172.87,5300.0,148.9656,149.0087,148.8709,148.8881,5300.0
2015-01-13 12:55:00,172.88,173.03,172.82,173.03,5400.0,148.8967,149.0259,148.8451,149.0259,5400.0
2015-01-13 13:00:00,173.06,173.18,173.05,173.08,7800.0,149.0518,149.1551,149.0431,149.069,7800.0
2015-01-13 13:05:00,173.12,173.27,173.04,173.04,6800.0,149.1034,149.2326,149.0345,149.0345,6800.0
2015-01-13 13:10:00,173.12,173.4,173.12,173.35,10100.0,149.1034,149.3446,149.1034,149.3015,10100.0
2015-01-13 13:15:00,173.37,173.64,173.37,173.6,24100.0,149.3188,149.5513,149.3188,149.5168,24100.0
2015-01-13 13:20:00,173.6,173.61,172.75,172.78,13700.0,149.5168,149.5255,148.7848,148.8106,13700.0
2015-01-13 13:25:00,172.75,172.75,172.33,172.45,10100.0,148.7848,148.7848,148.423,148.5264,10100.0
2015-01-13 13:30:00,172.36,172.36,171.91,172.1,13800.0,148.4489,148.4489,148.0613,148.2249,13800.0
2015-01-13 13:35:00,172.12,172.12,171.72,171.72,10300.0,148.2422,148.2422,147.8977,147.8977,10300.0
2015-01-13 13:40:00,171.77,171.86,171.52,171.67,10700.0,147.9407,148.0182,147.7254,147.8546,10700.0
2015-01-13 13:45:00,171.72,172.04,171.66,171.92,6900.0,147.8977,148.1733,147.846,148.0699,6900.0
2015-01-13 13:50:00,171.81,171.92,170.67,170.91,25100.0,147.9752,148.0699,146.9933,147.2,25100.0
2015-01-13 13:55:00,170.9,171.4,170.88,171.14,11000.0,147.1914,147.622,147.1742,147.3981,11000.0
2015-01-13 14:00:00,171.14,171.2,170.94,171.12,6400.0,147.3981,147.4498,147.2259,147.3809,6400.0
2015-01-13 14:05:00,171.1,171.1,170.53,170.85,8100.0,147.3637,147.3637,146.8727,147.1483,8100.0
2015-01-13 14:10:00,170.85,170.85,170.37,170.5,10200.0,147.1483,147.1483,146.7349,146.8469,10200.0
2015-01-13 14:15:00,170.5,170.89,170.45,170.73,7800.0,146.8469,147.1828,146.8038,147.045,7800.0
2015-01-13 14:20:00,170.78,170.84,170.6,170.76,8900.0,147.0881,147.1397,146.933,147.0708,8900.0
2015-01-13 14:25:00,170.93,171.12,170.88,171.08,10600.0,147.2173,147.3809,147.1742,147.3464,10600.0
2015-01-13 14:30:00,171.05,171.18,171.0,171.05,7500.0,147.3206,147.4326,147.2775,147.3206,7500.0
2015-01-13 14:35:00,171.12,171.2,171.06,171.09,7900.0,147.3809,147.4498,147.3292,147.3551,7900.0
2015-01-13 14:40:00,171.11,171.15,170.94,171.06,5500.0,147.3723,147.4067,147.2259,147.3292,5500.0
2015-01-13 14:45:00,171.13,171.13,170.93,170.93,7100.0,147.3895,147.3895,147.2173,147.2173,7100.0
2015-01-13 14:50:00,171.0,171.05,170.78,170.89,7000.0,147.2775,147.3206,147.0881,147.1828,7000.0
2015-01-13 14:55:00,170.81,170.91,170.25,170.27,14700.0,147.1139,147.2,146.6316,146.6488,14700.0
2015-01-13 15:00:00,170.25,170.42,170.24,170.36,10800.0,146.6316,146.778,146.623,146.7263,10800.0
2015-01-13 15:05:00,170.29,170.33,170.1,170.21,14900.0,146.666,146.7005,146.5024,146.5971,14900.0
2015-01-13 15:10:00,170.15,170.73,170.15,170.71,12800.0,146.5455,147.045,146.5455,147.0278,12800.0
2015-01-13 15:15:00,170.7,170.88,170.6,170.62,8200.0,147.0192,147.1742,146.933,146.9503,8200.0
2015-01-13 15:20:00,170.69,170.94,170.58,170.89,13000.0,147.0105,147.2259,146.9158,147.1828,13000.0
2015-01-13 15:25:00,170.87,170.89,170.51,170.51,24000.0,147.1656,147.1828,146.8555,146.8555,24000.0
2015-01-13 15:30:00,170.57,171.23,170.57,171.06,19800.0,146.9072,147.4756,146.9072,147.3292,19800.0
2015-01-13 15:35:00,171.13,171.71,170.99,171.67,15500.0,147.3895,147.889,147.2689,147.8546,15500.0
2015-01-13 15:40:00,171.66,171.74,171.34,171.42,24200.0,147.846,147.9149,147.5704,147.6393,24200.0
2015-01-13 15:45:00,171.44,171.47,171.18,171.25,33400.0,147.6565,147.6823,147.4326,147.4929,33400.0
2015-01-13 15:50:00,171.27,171.38,171.11,171.25,43500.0,147.5101,147.6048,147.3723,147.4929,43500.0
2015-01-13 15:55:00,171.28,171.52,171.23,171.5,57400.0,147.5187,147.7254,147.4756,147.7082,57400.0
2015-01-14 09:30:00,170.0,170.32,169.01,169.02,62500.0,146.4163,146.6919,145.5636,145.5722,62500.0
2015-01-14 09:35:00,169.13,170.34,169.13,169.5,18800.0,145.667,146.7091,145.667,145.9856,18800.0
2015-01-14 09:40:00,169.5,170.22,169.32,169.92,12000.0,145.9856,146.6057,145.8306,146.3474,12000.0
2015-01-14 09:45:00,170.01,170.29,169.58,169.6,27700.0,146.4249,146.666,146.0545,146.0718,27700.0
2015-01-14 09:50:00,169.62,169.72,169.34,169.67,13400.0,146.089,146.1751,145.8478,146.132,13400.0
2015-01-14 09:55:00,169.52,170.17,169.52,169.95,13100.0,146.0029,146.5627,146.0029,146.3732,13100.0
2015-01-14 10:00:00,169.92,170.45,169.89,169.97,8100.0,146.3474,146.8038,146.3215,146.3904,8100.0
2015-01-14 10:05:00,169.99,170.37,169.96,170.24,9200.0,146.4077,146.7349,146.3818,146.623,9200.0
2015-01-14 10:10:00,170.37,170.55,170.13,170.38,15100.0,146.7349,146.89,146.5282,146.7436,15100.0
2015-01-14 10:15:00,170.44,170.53,170.16,170.18,5000.0,146.7952,146.8727,146.5541,146.5713,5000.0
2015-01-14 10:20:00,170.09,170.54,170.09,170.44,7700.0,146.4938,146.8814,146.4938,146.7952,7700.0
2015-01-14 10:25:00,170.4,170.66,170.36,170.55,14800.0,146.7608,146.9847,146.7263,146.89,14800.0
2015-01-14 10:30:00,170.59,170.59,170.17,170.47,7000.0,146.9244,146.9244,146.5627,146.8211,7000.0
2015-01-14 10:35:00,170.61,170.67,170.21,170.32,10500.0,146.9416,146.9933,146.5971,146.6919,10500.0
2015-01-14 10:40:00,170.25,170.74,170.18,170.7,10600.0,146.6316,147.0536,146.5713,147.0192,10600.0
2015-01-14 10:45:00,170.76,170.85,170.57,170.67,7900.0,147.0708,147.1483,146.9072,146.9933,7900.0
2015-01-14 10:50:00,170.62,170.87,170.55,170.64,34900.0,146.9503,147.1656,146.89,146.9675,34900.0
2015-01-14 10:55:00,170.65,171.12,170.62,171.06,14500.0,146.9761,147.3809,146.9503,147.3292,14500.0
2015-01-14 11:00:00,171.02,171.06,170.64,170.71,20400.0,147.2948,147.3292,146.9675,147.0278,20400.0
2015-01-14 11:05:00,170.64,170.7,170.46,170.7,13700.0,146.9675,147.0192,146.8125,147.0192,13700.0
2015-01-14 11:10:00,170.63,170.66,170.35,170.39,8200.0,146.9589,146.9847,146.7177,146.7522,8200.0
2015-01-14 11:15:00,170.39,170.62,170.36,170.46,12800.0,146.7522,146.9503,146.7263,146.8125,12800.0
2015-01-14 11:20:00,170.35,170.68,170.35,170.6,11900.0,146.7177,147.0019,146.7177,146.933,11900.0
2015-01-14 11:25:00,170.6,170.68,170.47,170.49,6800.0,146.933,147.0019,146.8211,146.8383,6800.0
2015-01-14 11:30:00,170.43,170.73,170.39,170.51,18600.0,146.7866,147.045,146.7522,146.8555,18600.0
2015-01-14 11:35:00,170.5,170.63,170.35,170.56,4800.0,146.8469,146.9589,146.7177,146.8986,4800.0
2015-01-14 11:40:00,170.68,170.82,170.68,170.75,4400.0,147.0019,147.1225,147.0019,147.0622,4400.0
2015-01-14 11:45:00,170.73,170.97,170.73,170.86,6300.0,147.045,147.2517,147.045,147.157,6300.0
2015-01-14 11:50:00,170.86,171.05,170.74,170.87,18500.0,147.157,147.3206,147.0536,147.1656,18500.0
2015-01-14 11:55:00,170.9,171.05,170.75,170.78,15000.0,147.1914,147.3206,147.0622,147.0881,15000.0
2015-01-14 12:00:00,170.77,170.91,170.77,170.91,3900.0,147.0794,147.2,147.0794,147.2,3900.0
2015-01-14 12:05:00,170.86,170.9,170.6,170.67,10100.0,147.157,147.1914,146.933,146.9933,10100.0
2015-01-14 12:10:00,170.66,170.7,170.54,170.59,19600.0,146.9847,147.0192,146.8814,146.9244,19600.0
2015-01-14 12:15:00,170.57,170.67,170.37,170.66,17900.0,146.9072,146.9933,146.7349,146.9847,17900.0
2015-01-14 12:20:00,170.59,170.84,170.46,170.77,8000.0,146.9244,147.1397,146.8125,147.0794,8000.0
2015-01-14 12:25:00,170.69,170.86,170.56,170.76,21400.0,147.0105,147.157,146.8986,147.0708,21400.0
2015-01-14 12:30:00,170.78,171.07,170.71,170.86,30700.0,147.0881,147.3378,147.0278,147.157,30700.0
2015-01-14 12:35:00,170.84,170.96,170.75,170.87,18700.0,147.1397,147.2431,147.0622,147.1656,18700.0
2015-01-14 12:40:00,170.84,170.97,170.75,170.83,5800.0,147.1397,147.2517,147.0622,147.1311,5800.0
2015-01-14 12:45:00,170.86,170.98,170.71,170.82,14700.0,147.157,147.2603,147.0278,147.1225,14700.0
2015-01-14 12:50:00,170.72,170.84,170.61,170.76,23800.0,147.0364,147.1397,146.9416,147.0708,23800.0
2015-01-14 12:55:00,170.81,171.11,170.79,170.99,10000.0,147.1139,147.3723,147.0967,147.2689,10000.0
2015-01-14 13:00:00,170.99,171.15,170.92,170.95,11400.0,147.2689,147.4067,147.2086,147.2345,11400.0
2015-01-14 13:05:00,170.97,170.99,170.59,170.61,7300.0,147.2517,147.2689,146.9244,146.9416,7300.0
2015-01-14 13:10:00,170.62,170.73,170.28,170.4,17700.0,146.9503,147.045,146.6574,146.7608,17700.0
2015-01-14 13:15:00,170.36,170.73,170.32,170.7,19600.0,146.7263,147.045,146.6919,147.0192,19600.0
2015-01-14 13:20:00,170.68,170.68,170.35,170.35,17100.0,147.0019,147.0019,146.7177,146.7177,17100.0
2015-01-14 13:25:00,170.28,170.46,170.02,170.02,12200.0,146.6574,146.8125,146.4335,146.4335,12200.0
2015-01-14 13:30:00,170.02,170.15,169.93,170.11,12400.0,146.4335,146.5455,146.356,146.511,12400.0
2015-01-14 13:35:00,170.09,170.09,169.94,169.96,6200.0,146.4938,146.4938,146.3646,146.3818,6200.0
2015-01-14 13:40:00,169.92,170.05,169.85,169.93,26900.0,146.3474,146.4593,146.2871,146.356,26900.0
2015-01-14 13:45:00,169.92,170.34,169.82,170.16,11500.0,146.3474,146.7091,146.2612,146.5541,11500.0
2015-01-14 13:50:00,170.17,170.22,170.01,170.12,12200.0,146.5627,146.6057,146.4249,146.5196,12200.0
2015-01-14 13:55:00,170.11,170.32,170.0,170.32,14700.0,146.511,146.6919,146.4163,146.6919,14700.0
2015-01-14 14:00:00,170.12,170.45,170.12,170.45,4500.0,146.5196,146.8038,146.5196,146.8038,4500.0
2015-01-14 14:05:00,170.46,170.48,170.31,170.41,9400.0,146.8125,146.8297,146.6833,146.7694,9400.0
2015-01-14 14:10:00,170.39,171.06,170.36,171.06,18800.0,146.7522,147.3292,146.7263,147.3292,18800.0
2015-01-14 14:15:00,171.04,171.42,171.04,171.42,27400.0,147.312,147.6393,147.312,147.6393,27400.0
2015-01-14 14:20:00,171.34,171.41,171.03,171.03,12600.0,147.5704,147.6307,147.3034,147.3034,12600.0
2015-01-14 14:25:00,171.07,171.41,170.99,171.35,7100.0,147.3378,147.6307,147.2689,147.579,7100.0
2015-01-14 14:30:00,171.33,171.71,171.24,171.69,19900.0,147.5618,147.889,147.4842,147.8718,19900.0
2015-01-14 14:35:00,171.68,171.78,171.53,171.61,26000.0,147.8632,147.9493,147.734,147.8029,26000.0
2015-01-14 14:40:00,171.58,171.74,171.35,171.59,19000.0,147.7771,147.9149,147.579,147.7857,19000.0
2015-01-14 14:45:00,171.64,171.79,171.59,171.73,27500.0,147.8288,147.9579,147.7857,147.9063,27500.0
2015-01-14 14:50:00,171.7,171.73,171.31,171.36,12600.0,147.8804,147.9063,147.5445,147.5876,12600.0
2015-01-14 14:55:00,171.33,171.44,171.27,171.36,11200.0,147.5618,147.6565,147.5101,147.5876,11200.0
2015-01-14 15:00:00,171.36,171.59,171.35,171.5,16800.0,147.5876,147.7857,147.579,147.7082,16800.0
2015-01-14 15:05:00,171.59,171.84,171.47,171.78,36100.0,147.7857,148.001,147.6823,147.9493,36100.0
2015-01-14 15:10:00,171.78,171.78,171.58,171.66,21500.0,147.9493,147.9493,147.7771,147.846,21500.0
2015-01-14 15:15:00,171.71,172.24,171.66,172.03,19300.0,147.889,148.3455,147.846,148.1647,19300.0
2015-01-14 15:20:00,172.08,172.46,172.08,172.37,26500.0,148.2077,148.535,148.2077,148.4575,26500.0
2015-01-14 15:25:00,172.31,172.72,172.29,172.65,61100.0,148.4058,148.7589,148.3886,148.6986,61100.0
2015-01-14 15:30:00,172.65,172.86,172.27,172.31,51500.0,148.6986,148.8795,148.3714,148.4058,51500.0
2015-01-14 15:35:00,172.31,172.42,172.06,172.39,28800.0,148.4058,148.5005,148.1905,148.4747,28800.0
2015-01-14 15:40:00,172.41,172.69,172.34,172.5,38700.0,148.4919,148.7331,148.4316,148.5694,38700.0
2015-01-14 15:45:00,172.51,172.96,172.51,172.85,66700.0,148.5781,148.9656,148.5781,148.8709,66700.0
2015-01-14 15:50:00,172.89,172.92,172.59,172.59,35000.0,148.9053,148.9312,148.647,148.647,35000.0
2015-01-14 15:55:00,172.63,172.74,172.63,172.71,79000.0,148.6814,148.7762,148.6814,148.7503,79000.0
2015-01-15 09:30:00,173.29,173.98,173.03,173.51,31900.0,149.2499,149.8441,149.0259,149.4393,31900.0
2015-01-15 09:35:00,173.37,173.57,172.55,172.81,19600.0,149.3188,149.491,148.6125,148.8364,19600.0
2015-01-15 09:40:00,172.98,172.98,172.44,172.81,11200.0,148.9829,148.9829,148.5178,148.8364,11200.0
2015-01-15 09:45:00,172.74,172.89,172.45,172.62,7900.0,148.7762,148.9053,148.5264,148.6728,7900.0
2015-01-15 09:50:00,172.66,172.81,172.36,172.37,9600.0,148.7073,148.8364,148.4489,148.4575,9600.0
2015-01-15 09:55:00,172.26,172.86,172.15,172.68,33700.0,148.3627,148.8795,148.268,148.7245,33700.0
2015-01-15 10:00:00,172.57,172.79,172.2,172.38,23700.0,148.6297,148.8192,148.3111,148.4661,23700.0
2015-01-15 10:05:00,172.42,172.89,172.21,172.63,12900.0,148.5005,148.9053,148.3197,148.6814,12900.0
2015-01-15 10:10:00,172.56,172.72,172.08,172.42,16600.0,148.6211,148.7589,148.2077,148.5005,16600.0
2015-01-15 10:15:00,172.42,173.1,172.41,173.07,14400.0,148.5005,149.0862,148.4919,149.0604,14400.0
2015-01-15 10:20:00,173.13,173.32,173.03,173.28,7500.0,149.112,149.2757,149.0259,149.2412,7500.0
2015-01-15 10:25:00,173.42,173.56,173.12,173.24,6600.0,149.3618,149.4824,149.1034,149.2068,6600.0
2015-01-15 10:30:00,173.29,173.7,173.28,173.54,22500.0,149.2499,149.603,149.2412,149.4652,22500.0
2015-01-15 10:35:00,173.59,173.65,173.29,173.46,7600.0,149.5082,149.5599,149.2499,149.3963,7600.0
2015-01-15 10:40:00,173.46,174.11,173.42,174.11,21100.0,149.3963,149.9561,149.3618,149.9561,21100.0
2015-01-15 10:45:00,174.1,174.16,173.54,173.55,8700.0,149.9475,149.9992,149.4652,149.4738,8700.0
2015-01-15 10:50:00,173.56,173.74,173.3,173.31,13200.0,149.4824,149.6374,149.2585,149.2671,13200.0
2015-01-15 10:55:00,173.28,173.29,172.75,172.88,15700.0,149.2412,149.2499,148.7848,148.8967,15700.0
2015-01-15 11:00:00,172.88,172.95,172.58,172.63,13100.0,148.8967,148.957,148.6384,148.6814,13100.0
2015-01-15 11:05:00,172.65,172.83,172.58,172.83,16300.0,148.6986,148.8537,148.6384,148.8537,16300.0
2015-01-15 11:10:00,172.81,173.1,172.8,173.08,13500.0,148.8364,149.0862,148.8278,149.069,13500.0
2015-01-15 11:15:00,173.13,173.14,172.73,172.85,8100.0,149.112,149.1207,148.7675,148.8709,8100.0
2015-01-15 11:20:00,172.75,172.9,172.7,172.86,14700.0,148.7848,148.914,148.7417,148.8795,14700.0
2015-01-15 11:25:00,172.79,172.93,172.78,172.93,13500.0,148.8192,148.9398,148.8106,148.9398,13500.0
2015-01-15 11:30:00,172.91,173.21,172.84,173.21,7700.0,148.9226,149.181,148.8623,149.181,7700.0
2015-01-15 11:35:00,173.2,173.2,172.69,172.69,17800.0,149.1723,149.1723,148.7331,148.7331,17800.0
2015-01-15 11:40:00,172.67,172.99,172.57,172.96,6200.0,148.7159,148.9915,148.6297,148.9656,6200.0
2015-01-15 11:45:00,172.86,173.1,172.82,172.94,15900.0,148.8795,149.0862,148.8451,148.9484,15900.0
2015-01-15 11:50:00,172.86,172.99,172.75,172.99,14400.0,148.8795,148.9915,148.7848,148.9915,14400.0
2015-01-15 11:55:00,172.9,172.97,172.75,172.91,5200.0,148.914,148.9742,148.7848,148.9226,5200.0
2015-01-15 12:00:00,172.99,173.04,172.84,172.84,14000.0,148.9915,149.0345,148.8623,148.8623,14000.0
2015-01-15 12:05:00,172.84,172.97,172.84,172.84,10300.0,148.8623,148.9742,148.8623,148.8623,10300.0
2015-01-15 12:10:00,172.84,172.89,172.75,172.78,22800.0,148.8623,148.9053,148.7848,148.8106,22800.0
2015-01-15 12:15:00,172.75,172.8,172.57,172.64,11600.0,148.7848,148.8278,148.6297,148.69,11600.0
2015-01-15 12:20:00,172.71,172.95,172.62,172.9,11900.0,148.7503,148.957,148.6728,148.914,11900.0
2015-01-15 12:25:00,172.93,173.28,172.86,173.1,10700.0,148.9398,149.2412,148.8795,149.0862,10700.0
2015-01-15 12:30:00,173.01,173.03,172.84,172.95,18800.0,149.0087,149.0259,148.8623,148.957,18800.0
2015-01-15 12:35:00,172.94,172.95,172.84,172.95,11600.0,148.9484,148.957,148.8623,148.957,11600.0
2015-01-15 12:40:00,172.9,172.93,172.7,172.79,21300.0,148.914,148.9398,148.7417,148.8192,21300.0
2015-01-15 12:45:00,172.74,172.81,172.53,172.75,12000.0,148.7762,148.8364,148.5953,148.7848,12000.0
2015-01-15 12:50:00,172.77,173.0,172.69,172.98,10900.0,148.802,149.0001,148.7331,148.9829,10900.0
2015-01-15 12:55:00,172.99,173.1,172.87,173.09,12300.0,148.9915,149.0862,148.8881,149.0776,12300.0
2015-01-15 13:00:00,173.01,173.39,172.96,173.39,7600.0,149.0087,149.336,148.9656,149.336,7600.0
2015-01-15 13:05:00,173.39,173.51,173.05,173.17,9000.0,149.336,149.4393,149.0431,149.1465,9000.0
2015-01-15 13:10:00,173.18,173.29,173.02,173.26,8700.0,149.1551,149.2499,149.0173,149.224,8700.0
2015-01-15 13:15:00,173.31,173.43,173.21,173.34,11000.0,149.2671,149.3704,149.181,149.2929,11000.0
2015-01-15 13:20:00,173.27,173.27,173.11,173.14,10000.0,149.2326,149.2326,149.0948,149.1207,10000.0
2015-01-15 13:25:00,173.26,173.39,173.06,173.07,22300.0,149.224,149.336,149.0518,149.0604,22300.0
2015-01-15 13:30:00,173.05,173.2,172.91,173.1,12700.0,149.0431,149.1723,148.9226,149.0862,12700.0
2015-01-15 13:35:00,173.09,173.34,173.05,173.07,15900.0,149.0776,149.2929,149.0431,149.0604,15900.0
2015-01-15 13:40:00,173.15,173.4,173.1,173.4,16100.0,149.1293,149.3446,149.0862,149.3446,16100.0
2015-01-15 13:45:00,173.33,173.72,173.21,173.71,14600.0,149.2843,149.6202,149.181,149.6116,14600.0
2015-01-15 13:50:00,173.7,174.15,173.65,174.08,26100.0,149.603,149.9905,149.5599,149.9303,26100.0
2015-01-15 13:55:00,174.03,174.04,173.62,173.69,20300.0,149.8872,149.8958,149.5341,149.5944,20300.0
2015-01-15 14:00:00,173.64,173.73,173.48,173.62,10900.0,149.5513,149.6288,149.4135,149.5341,10900.0
2015-01-15 14:05:00,173.71,173.96,173.61,173.81,19100.0,149.6116,149.8269,149.5255,149.6977,19100.0
2015-01-15 14:10:00,173.82,174.03,173.8,174.0,11200.0,149.7063,149.8872,149.6891,149.8614,11200.0
2015-01-15 14:15:00,174.0,174.22,173.98,174.08,30300.0,149.8614,150.0508,149.8441,149.9303,30300.0
2015-01-15 14:20:00,174.03,174.13,173.92,173.94,8800.0,149.8872,149.9733,149.7925,149.8097,8800.0
2015-01-15 14:25:00,174.02,174.06,173.89,174.06,11800.0,149.8786,149.913,149.7666,149.913,11800.0
2015-01-15 14:30:00,173.96,174.1,173.93,174.03,45800.0,149.8269,149.9475,149.8011,149.8872,45800.0
2015-01-15 14:35:00,174.03,174.21,173.93,174.09,32600.0,149.8872,150.0422,149.8011,149.9389,32600.0
2015-01-15 14:40:00,174.01,174.11,173.89,173.99,43500.0,149.87,149.9561,149.7666,149.8527,43500.0
2015-01-15 14:45:00,173.99,174.21,173.91,174.04,21800.0,149.8527,150.0422,149.7838,149.8958,21800.0
2015-01-15 14:50:00,174.0,174.06,173.96,174.0,21500.0,149.8614,149.913,149.8269,149.8614,21500.0
2015-01-15 14:55:00,174.0,174.46,173.97,174.12,32400.0,149.8614,150.2575,149.8355,149.9647,32400.0
2015-01-15 15:00:00,174.09,174.21,174.0,174.06,46100.0,149.9389,150.0422,149.8614,149.913,46100.0
2015-01-15 15:05:00,174.04,174.14,173.95,174.0,32200.0,149.8958,149.9819,149.8183,149.8614,32200.0
2015-01-15 15:10:00,174.03,174.17,173.91,174.05,65500.0,149.8872,150.0078,149.7838,149.9044,65500.0
2015-01-15 15:15:00,174.09,174.2,173.96,174.08,46100.0,149.9389,150.0336,149.8269,149.9303,46100.0
2015-01-15 15:20:00,174.06,174.16,174.0,174.04,25400.0,149.913,149.9992,149.8614,149.8958,25400.0
2015-01-15 15:25:00,174.08,174.26,174.0,174.17,65000.0,149.9303,150.0853,149.8614,150.0078,65000.0
2015-01-15 15:30:00,174.13,174.28,173.99,174.11,41600.0,149.9733,150.1025,149.8527,149.9561,41600.0
2015-01-15 15:35:00,174.09,174.14,174.0,174.04,31100.0,149.9389,149.9819,149.8614,149.8958,31100.0
2015-01-15 15:40:00,174.03,174.17,173.9,174.03,58000.0,149.8872,150.0078,149.7752,149.8872,58000.0
2015-01-15 15:45:00,174.02,174.15,173.96,174.05,72200.0,149.8786,149.9905,149.8269,149.9044,72200.0
2015-01-15 15:50:00,174.06,174.06,173.75,173.85,109300.0,149.913,149.913,149.646,149.7322,109300.0
2015-01-15 15:55:00,173.86,174.05,173.83,173.84,129700.0,149.7408,149.9044,149.7149,149.7236,129700.0
2015-01-16 09:30:00,172.86,173.63,172.86,173.24,131500.0,148.8795,149.5427,148.8795,149.2068,131500.0
2015-01-16 09:35:00,173.12,174.38,173.11,174.12,24900.0,149.1034,150.1886,149.0948,149.9647,24900.0
2015-01-16 09:40:00,174.02,174.27,173.51,173.71,37900.0,149.8786,150.0939,149.4393,149.6116,37900.0
2015-01-16 09:45:00,173.86,174.1,173.55,173.73,23400.0,149.7408,149.9475,149.4738,149.6288,23400.0
2015-01-16 09:50:00,173.72,173.79,173.0,173.28,46000.0,149.6202,149.6805,149.0001,149.2412,46000.0
2015-01-16 09:55:00,173.22,173.56,173.21,173.5,27100.0,149.1896,149.4824,149.181,149.4307,27100.0
2015-01-16 10:00:00,173.53,174.08,173.33,173.69,58500.0,149.4566,149.9303,149.2843,149.5944,58500.0
2015-01-16 10:05:00,173.74,173.94,173.32,173.46,31900.0,149.6374,149.8097,149.2757,149.3963,31900.0
2015-01-16 10:10:00,173.43,173.77,173.37,173.41,17400.0,149.3704,149.6633,149.3188,149.3532,17400.0
2015-01-16 10:15:00,173.37,173.77,173.26,173.77,11400.0,149.3188,149.6633,149.224,149.6633,11400.0
2015-01-16 10:20:00,173.72,173.93,173.57,173.86,11200.0,149.6202,149.8011,149.491,149.7408,11200.0
2015-01-16 10:25:00,173.84,174.18,173.81,174.07,9600.0,149.7236,150.0164,149.6977,149.9216,9600.0
2015-01-16 10:30:00,174.06,174.33,173.91,174.0,67000.0,149.913,150.1456,149.7838,149.8614,67000.0
2015-01-16 10:35:00,174.08,174.4,173.97,174.25,40900.0,149.9303,150.2059,149.8355,150.0767,40900.0
2015-01-16 10:40:00,174.25,174.29,173.95,174.15,12200.0,150.0767,150.1111,149.8183,149.9905,12200.0
2015-01-16 10:45:00,174.2,174.26,173.91,174.05,15900.0,150.0336,150.0853,149.7838,149.9044,15900.0
2015-01-16 10:50:00,174.02,174.27,174.02,174.22,16600.0,149.8786,150.0939,149.8786,150.0508,16600.0
2015-01-16 10:55:00,174.25,174.58,174.2,174.41,37300.0,150.0767,150.3609,150.0336,150.2145,37300.0
2015-01-16 11:00:00,174.41,174.68,174.41,174.62,42000.0,150.2145,150.447,150.2145,150.3953,42000.0
2015-01-16 11:05:00,174.56,174.9,174.53,174.9,10200.0,150.3437,150.6365,150.3178,150.6365,10200.0
2015-01-16 11:10:00,174.86,174.92,174.72,174.89,13600.0,150.6021,150.6537,150.4815,150.6279,13600.0
2015-01-16 11:15:00,174.89,175.01,174.85,174.85,42400.0,150.6279,150.7312,150.5934,150.5934,42400.0
2015-01-16 11:20:00,174.9,174.95,174.75,174.95,22000.0,150.6365,150.6796,150.5073,150.6796,22000.0
2015-01-16 11:25:00,174.91,175.0,174.74,174.84,25000.0,150.6451,150.7226,150.4987,150.5848,25000.0
2015-01-16 11:30:00,174.81,175.09,174.6,174.71,31000.0,150.559,150.8001,150.3781,150.4729,31000.0
2015-01-16 11:35:00,174.64,174.9,174.63,174.88,10400.0,150.4126,150.6365,150.404,150.6193,10400.0
2015-01-16 11:40:00,174.85,174.96,174.73,174.75,40700.0,150.5934,150.6882,150.4901,150.5073,40700.0
2015-01-16 11:45:00,174.79,174.83,174.39,174.46,78600.0,150.5418,150.5762,150.1973,150.2575,78600.0
2015-01-16 11:50:00,174.45,174.52,174.34,174.39,24800.0,150.2489,150.3092,150.1542,150.1973,24800.0
2015-01-16 11:55:00,174.31,174.42,174.23,174.3,15700.0,150.1284,150.2231,150.0594,150.1197,15700.0
2015-01-16 12:00:00,174.31,174.54,174.25,174.51,10700.0,150.1284,150.3264,150.0767,150.3006,10700.0
2015-01-16 12:05:00,174.57,174.59,174.36,174.44,6400.0,150.3523,150.3695,150.1714,150.2403,6400.0
2015-01-16 12:10:00,174.44,174.62,174.41,174.59,6600.0,150.2403,150.3953,150.2145,150.3695,6600.0
2015-01-16 12:15:00,174.6,174.62,174.51,174.52,5600.0,150.3781,150.3953,150.3006,150.3092,5600.0
2015-01-16 12:20:00,174.56,174.56,174.4,174.4,12800.0,150.3437,150.3437,150.2059,150.2059,12800.0
2015-01-16 12:25:00,174.38,174.59,174.35,174.39,8500.0,150.1886,150.3695,150.1628,150.1973,8500.0
2015-01-16 12:30:00,174.37,174.53,174.37,174.52,12400.0,150.18,150.3178,150.18,150.3092,12400.0
2015-01-16 12:35:00,174.5,174.66,174.44,174.57,13100.0,150.292,150.4298,150.2403,150.3523,13100.0
2015-01-16 12:40:00,174.6,174.95,174.55,174.85,6700.0,150.3781,150.6796,150.3351,150.5934,6700.0
2015-01-16 12:45:00,174.85,174.86,174.67,174.78,11100.0,150.5934,150.6021,150.4384,150.5331,11100.0
2015-01-16 12:50:00,174.8,175.06,174.8,174.93,4200.0,150.5504,150.7743,150.5504,150.6623,4200.0
2015-01-16 12:55:00,174.94,174.97,174.69,174.81,6200.0,150.671,150.6968,150.4556,150.559,6200.0
2015-01-16 13:00:00,174.88,174.92,174.52,174.57,2200.0,150.6193,150.6537,150.3092,150.3523,2200.0
2015-01-16 13:05:00,174.58,174.77,174.48,174.77,11600.0,150.3609,150.5245,150.2748,150.5245,11600.0
2015-01-16 13:10:00,174.79,174.85,174.67,174.75,16000.0,150.5418,150.5934,150.4384,150.5073,16000.0
2015-01-16 13:15:00,174.75,174.75,174.61,174.64,14100.0,150.5073,150.5073,150.3867,150.4126,14100.0
2015-01-16 13:20:00,174.62,174.79,174.58,174.79,11900.0,150.3953,150.5418,150.3609,150.5418,11900.0
2015-01-16 13:25:00,174.73,174.79,174.66,174.74,12200.0,150.4901,150.5418,150.4298,150.4987,12200.0
2015-01-16 13:30:00,174.78,175.0,174.69,174.99,15800.0,150.5331,150.7226,150.4556,150.714,15800.0
2015-01-16 13:35:00,174.96,175.08,174.86,175.04,12800.0,150.6882,150.7915,150.6021,150.7571,12800.0
2015-01-16 13:40:00,174.98,175.06,174.73,175.06,23800.0,150.7054,150.7743,150.4901,150.7743,23800.0
2015-01-16 13:45:00,175.0,175.23,174.9,175.1,35100.0,150.7226,150.9207,150.6365,150.8088,35100.0
2015-01-16 13:50:00,175.09,175.1,174.88,175.0,18600.0,150.8001,150.8088,150.6193,150.7226,18600.0
2015-01-16 13:55:00,174.95,175.08,174.93,175.01,15400.0,150.6796,150.7915,150.6623,150.7312,15400.0
2015-01-16 14:00:00,174.98,175.09,174.92,174.99,9000.0,150.7054,150.8001,150.6537,150.714,9000.0
2015-01-16 14:05:00,174.98,175.12,174.98,175.05,5400.0,150.7054,150.826,150.7054,150.7657,5400.0
2015-01-16 14:10:00,174.99,175.01,174.72,174.73,13600.0,150.714,150.7312,150.4815,150.4901,13600.0
2015-01-16 14:15:00,174.77,175.0,174.74,174.87,18000.0,150.5245,150.7226,150.4987,150.6107,18000.0
2015-01-16 14:20:00,174.93,174.97,174.87,174.9,7300.0,150.6623,150.6968,150.6107,150.6365,7300.0
2015-01-16 14:25:00,174.9,175.04,174.77,175.02,25400.0,150.6365,150.7571,150.5245,150.7399,25400.0
2015-01-16 14:30:00,174.99,174.99,174.77,174.87,14400.0,150.714,150.714,150.5245,150.6107,14400.0
2015-01-16 14:35:00,174.88,174.99,174.83,174.92,11900.0,150.6193,150.714,150.5762,150.6537,11900.0
2015-01-16 14:40:00,174.94,175.01,174.88,174.9,19800.0,150.671,150.7312,150.6193,150.6365,19800.0
2015-01-16 14:45:00,174.93,175.03,174.93,175.03,12200.0,150.6623,150.7485,150.6623,150.7485,12200.0
2015-01-16 14:50:00,175.06,175.23,175.05,175.07,11600.0,150.7743,150.9207,150.7657,150.7829,11600.0
2015-01-16 14:55:00,175.07,175.31,175.07,175.27,18100.0,150.7829,150.9896,150.7829,150.9552,18100.0
2015-01-16 15:00:00,175.24,175.28,175.11,175.23,32100.0,150.9293,150.9638,150.8174,150.9207,32100.0
2015-01-16 15:05:00,175.23,175.29,175.15,175.18,20400.0,150.9207,150.9724,150.8518,150.8777,20400.0
2015-01-16 15:10:00,175.16,175.22,175.07,175.16,19200.0,150.8604,150.9121,150.7829,150.8604,19200.0
2015-01-16 15:15:00,175.19,175.25,175.08,175.14,8000.0,150.8863,150.9379,150.7915,150.8432,8000.0
2015-01-16 15:20:00,175.15,175.75,175.15,175.74,61900.0,150.8518,151.3686,150.8518,151.36,61900.0
2015-01-16 15:25:00,175.74,175.85,175.69,175.76,40400.0,151.36,151.4547,151.3169,151.3772,40400.0
2015-01-16 15:30:00,175.81,176.05,175.78,176.01,50200.0,151.4203,151.627,151.3944,151.5925,50200.0
2015-01-16 15:35:00,176.02,176.32,175.96,176.28,36500.0,151.6011,151.8595,151.5495,151.8251,36500.0
2015-01-16 15:40:00,176.32,176.45,176.2,176.39,44000.0,151.8595,151.9715,151.7562,151.9198,44000.0
2015-01-16 15:45:00,176.39,176.78,176.36,176.64,52100.0,151.9198,152.2557,151.894,152.1351,52100.0
2015-01-16 15:50:00,176.64,176.77,176.53,176.77,75300.0,152.1351,152.2471,152.0404,152.2471,75300.0
2015-01-16 15:55:00,176.75,176.9,176.72,176.72,87700.0,152.2299,152.359,152.204,152.204,87700.0
2015-01-20 09:30:00,178.31,178.37,177.76,177.98,88400.0,153.5734,153.6251,153.0997,153.2892,88400.0
2015-01-20 09:35:00,178.0,178.0,177.2,177.46,42200.0,153.3064,153.3064,152.6174,152.8414,42200.0
2015-01-20 09:40:00,177.43,177.96,177.31,177.86,23400.0,152.8155,153.272,152.7122,153.1859,23400.0
2015-01-20 09:45:00,177.99,178.08,177.32,177.41,46100.0,153.2978,153.3753,152.7208,152.7983,46100.0
2015-01-20 09:50:00,177.48,178.1,177.35,177.81,41700.0,152.8586,153.3926,152.7466,153.1428,41700.0
2015-01-20 09:55:00,177.78,177.94,177.51,177.93,16100.0,153.117,153.2548,152.8844,153.2462,16100.0
2015-01-20 10:00:00,177.88,178.05,177.63,178.04,23900.0,153.2031,153.3495,152.9878,153.3409,23900.0
2015-01-20 10:05:00,177.98,178.33,177.85,178.31,33400.0,153.2892,153.5907,153.1773,153.5734,33400.0
2015-01-20 10:10:00,178.32,178.46,178.07,178.3,26000.0,153.5821,153.7026,153.3667,153.5648,26000.0
2015-01-20 10:15:00,178.29,178.4,177.94,178.09,43900.0,153.5562,153.651,153.2548,153.384,43900.0
2015-01-20 10:20:00,178.11,178.4,178.11,178.28,22700.0,153.4012,153.651,153.4012,153.5476,22700.0
2015-01-20 10:25:00,178.38,178.49,178.26,178.39,14300.0,153.6337,153.7285,153.5304,153.6423,14300.0
2015-01-20 10:30:00,178.44,178.49,177.94,177.94,22100.0,153.6854,153.7285,153.2548,153.2548,22100.0
2015-01-20 10:35:00,177.99,178.28,177.9,177.94,24200.0,153.2978,153.5476,153.2203,153.2548,24200.0
2015-01-20 10:40:00,177.89,178.0,177.72,177.92,23400.0,153.2117,153.3064,153.0653,153.2375,23400.0
2015-01-20 10:45:00,177.88,178.08,177.88,177.96,17400.0,153.2031,153.3753,153.2031,153.272,17400.0
2015-01-20 10:50:00,178.0,178.0,177.74,177.92,23800.0,153.3064,153.3064,153.0825,153.2375,23800.0
2015-01-20 10:55:00,177.94,178.0,177.8,177.93,33700.0,153.2548,153.3064,153.1342,153.2462,33700.0
2015-01-20 11:00:00,177.93,177.94,177.65,177.94,17800.0,153.2462,153.2548,153.005,153.2548,17800.0
2015-01-20 11:05:00,177.88,178.25,177.74,178.17,18700.0,153.2031,153.5218,153.0825,153.4529,18700.0
2015-01-20 11:10:00,178.17,178.17,177.95,178.03,17100.0,153.4529,153.4529,153.2634,153.3323,17100.0
2015-01-20 11:15:00,178.07,178.07,177.85,178.01,15200.0,153.3667,153.3667,153.1773,153.3151,15200.0
2015-01-20 11:20:00,177.98,178.08,177.91,177.92,17800.0,153.2892,153.3753,153.2289,153.2375,17800.0
2015-01-20 11:25:00,177.92,177.94,177.71,177.74,25300.0,153.2375,153.2548,153.0567,153.0825,25300.0
2015-01-20 11:30:00,177.75,177.97,177.67,177.77,17500.0,153.0911,153.2806,153.0222,153.1084,17500.0
2015-01-20 11:35:00,177.78,177.83,177.67,177.78,15200.0,153.117,153.16,153.0222,153.117,15200.0
2015-01-20 11:40:00,177.76,177.79,177.6,177.75,27300.0,153.0997,153.1256,152.9619,153.0911,27300.0
2015-01-20 11:45:00,177.75,177.75,177.4,177.52,30000.0,153.0911,153.0911,152.7897,152.893,30000.0
2015-01-20 11:50:00,177.55,177.62,177.49,177.58,26900.0,152.9189,152.9792,152.8672,152.9447,26900.0
2015-01-20 11:55:00,177.61,177.71,177.55,177.67,14500.0,152.9705,153.0567,152.9189,153.0222,14500.0
2015-01-20 12:00:00,177.68,177.7,177.56,177.56,18200.0,153.0308,153.0481,152.9275,152.9275,18200.0
2015-01-20 12:05:00,177.53,177.94,177.5,177.94,17300.0,152.9016,153.2548,152.8758,153.2548,17300.0
2015-01-20 12:10:00,177.91,178.0,177.88,177.92,18200.0,153.2289,153.3064,153.2031,153.2375,18200.0
2015-01-20 12:15:00,177.89,178.02,177.85,177.97,15400.0,153.2117,153.3237,153.1773,153.2806,15400.0
2015-01-20 12:20:00,177.95,178.03,177.85,177.95,9400.0,153.2634,153.3323,153.1773,153.2634,9400.0
2015-01-20 12:25:00,177.92,178.01,177.76,177.76,13400.0,153.2375,153.3151,153.0997,153.0997,13400.0
2015-01-20 12:30:00,177.78,177.9,177.74,177.76,8800.0,153.117,153.2203,153.0825,153.0997,8800.0
2015-01-20 12:35:00,177.73,177.78,177.59,177.76,12900.0,153.0739,153.117,152.9533,153.0997,12900.0
2015-01-20 12:40:00,177.77,177.78,177.59,177.62,9000.0,153.1084,153.117,152.9533,152.9792,9000.0
2015-01-20 12:45:00,177.65,177.96,177.65,177.96,10700.0,153.005,153.272,153.005,153.272,10700.0
2015-01-20 12:50:00,177.95,178.07,177.81,177.84,15800.0,153.2634,153.3667,153.1428,153.1686,15800.0
2015-01-20 12:55:00,177.83,178.03,177.81,178.0,6600.0,153.16,153.3323,153.1428,153.3064,6600.0
2015-01-20 13:00:00,177.99,178.09,177.91,177.95,10500.0,153.2978,153.384,153.2289,153.2634,10500.0
2015-01-20 13:05:00,177.98,178.05,177.82,177.82,17000.0,153.2892,153.3495,153.1514,153.1514,17000.0
2015-01-20 13:10:00,177.79,177.97,177.76,177.88,16600.0,153.1256,153.2806,153.0997,153.2031,16600.0
2015-01-20 13:15:00,177.85,178.01,177.78,177.9,9300.0,153.1773,153.3151,153.117,153.2203,9300.0
2015-01-20 13:20:00,177.91,178.32,177.91,178.15,20700.0,153.2289,153.5821,153.2289,153.4356,20700.0
2015-01-20 13:25:00,178.18,178.35,178.15,178.35,6200.0,153.4615,153.6079,153.4356,153.6079,6200.0
2015-01-20 13:30:00,178.35,178.47,178.24,178.24,16600.0,153.6079,153.7112,153.5132,153.5132,16600.0
2015-01-20 13:35:00,178.23,178.25,178.05,178.05,20200.0,153.5045,153.5218,153.3495,153.3495,20200.0
2015-01-20 13:40:00,178.04,178.1,178.0,178.09,18100.0,153.3409,153.3926,153.3064,153.384,18100.0
2015-01-20 13:45:00,178.05,178.32,178.05,178.27,8300.0,153.3495,153.5821,153.3495,153.539,8300.0
2015-01-20 13:50:00,178.3,178.33,178.26,178.33,8500.0,153.5648,153.5907,153.5304,153.5907,8500.0
2015-01-20 13:55:00,178.33,178.4,178.25,178.37,14000.0,153.5907,153.651,153.5218,153.6251,14000.0
2015-01-20 14:00:00,178.36,178.54,178.31,178.5,14600.0,153.6165,153.7715,153.5734,153.7371,14600.0
2015-01-20 14:05:00,178.48,178.52,178.35,178.52,15000.0,153.7199,153.7543,153.6079,153.7543,15000.0
2015-01-20 14:10:00,178.53,178.64,178.49,178.6,10200.0,153.7629,153.8577,153.7285,153.8232,10200.0
2015-01-20 14:15:00,178.59,178.59,178.4,178.46,14100.0,153.8146,153.8146,153.651,153.7026,14100.0
2015-01-20 14:20:00,178.46,178.46,178.24,178.28,14900.0,153.7026,153.7026,153.5132,153.5476,14900.0
2015-01-20 14:25:00,178.27,178.3,178.18,178.26,10000.0,153.539,153.5648,153.4615,153.5304,10000.0
2015-01-20 14:30:00,178.27,178.85,178.27,178.77,13100.0,153.539,154.0385,153.539,153.9696,13100.0
2015-01-20 14:35:00,178.84,178.86,178.76,178.78,14800.0,154.0299,154.0471,153.961,153.9782,14800.0
2015-01-20 14:40:00,178.78,178.96,178.74,178.94,9700.0,153.9782,154.1333,153.9438,154.116,9700.0
2015-01-20 14:45:00,178.92,179.13,178.9,179.08,22200.0,154.0988,154.2797,154.0816,154.2366,22200.0
2015-01-20 14:50:00,179.09,179.15,179.01,179.02,23500.0,154.2452,154.2969,154.1763,154.1849,23500.0
2015-01-20 14:55:00,179.01,179.25,178.99,179.25,17900.0,154.1763,154.383,154.1591,154.383,17900.0
2015-01-20 15:00:00,179.25,179.32,179.21,179.28,25800.0,154.383,154.4433,154.3486,154.4089,25800.0
2015-01-20 15:05:00,179.3,179.47,179.25,179.43,19500.0,154.4261,154.5725,154.383,154.5381,19500.0
2015-01-20 15:10:00,179.45,179.45,179.28,179.28,21600.0,154.5553,154.5553,154.4089,154.4089,21600.0
2015-01-20 15:15:00,179.33,179.39,179.21,179.31,19900.0,154.4519,154.5036,154.3486,154.4347,19900.0
2015-01-20 15:20:00,179.31,179.36,179.02,179.18,26000.0,154.4347,154.4778,154.1849,154.3227,26000.0
2015-01-20 15:25:00,179.17,179.27,179.12,179.16,19400.0,154.3141,154.4003,154.2711,154.3055,19400.0
2015-01-20 15:30:00,179.16,179.22,178.94,178.98,52400.0,154.3055,154.3572,154.116,154.1505,52400.0
2015-01-20 15:35:00,178.98,179.07,178.92,179.01,36200.0,154.1505,154.228,154.0988,154.1763,36200.0
2015-01-20 15:40:00,179.02,179.22,178.94,179.2,41300.0,154.1849,154.3572,154.116,154.34,41300.0
2015-01-20 15:45:00,179.22,179.24,179.06,179.12,47200.0,154.3572,154.3744,154.2194,154.2711,47200.0
2015-01-20 15:50:00,179.1,179.1,178.84,178.87,83700.0,154.2538,154.2538,154.0299,154.0558,83700.0
2015-01-20 15:55:00,178.89,179.13,178.89,179.07,86400.0,154.073,154.2797,154.073,154.228,86400.0
2015-01-21 09:30:00,178.94,178.95,178.34,178.95,114600.0,154.116,154.1247,153.5993,154.1247,114600.0
2015-01-21 09:35:00,178.7,179.33,178.66,178.78,27800.0,153.9093,154.4519,153.8749,153.9782,27800.0
2015-01-21 09:40:00,178.94,179.34,178.94,179.21,29200.0,154.116,154.4605,154.116,154.3486,29200.0
2015-01-21 09:45:00,179.32,179.32,178.73,179.0,22300.0,154.4433,154.4433,153.9352,154.1677,22300.0
2015-01-21 09:50:00,179.1,179.32,178.92,179.12,24000.0,154.2538,154.4433,154.0988,154.2711,24000.0
2015-01-21 09:55:00,179.17,179.33,179.05,179.23,30400.0,154.3141,154.4519,154.2108,154.3658,30400.0
2015-01-21 10:00:00,179.17,179.84,179.09,179.48,62100.0,154.3141,154.8912,154.2452,154.5811,62100.0
2015-01-21 10:05:00,179.54,179.72,178.95,179.0,15600.0,154.6328,154.7878,154.1247,154.1677,15600.0
2015-01-21 10:10:00,179.0,179.45,178.96,179.45,9300.0,154.1677,154.5553,154.1333,154.5553,9300.0
2015-01-21 10:15:00,179.44,179.61,179.31,179.52,10800.0,154.5467,154.6931,154.4347,154.6156,10800.0
2015-01-21 10:20:00,179.44,179.5,179.12,179.27,10200.0,154.5467,154.5984,154.2711,154.4003,10200.0
2015-01-21 10:25:00,179.19,179.62,179.16,179.61,19000.0,154.3314,154.7017,154.3055,154.6931,19000.0
2015-01-21 10:30:00,179.5,179.61,179.47,179.57,8400.0,154.5984,154.6931,154.5725,154.6586,8400.0
2015-01-21 10:35:00,179.58,179.6,179.32,179.43,17100.0,154.6673,154.6845,154.4433,154.5381,17100.0
2015-01-21 10:40:00,179.42,179.53,179.34,179.53,5900.0,154.5295,154.6242,154.4605,154.6242,5900.0
2015-01-21 10:45:00,179.55,179.98,179.49,179.95,20800.0,154.6414,155.0118,154.5897,154.9859,20800.0
2015-01-21 10:50:00,179.99,180.4,179.92,180.38,41300.0,155.0204,155.3735,154.9601,155.3563,41300.0
2015-01-21 10:55:00,180.36,180.37,180.11,180.11,10300.0,155.339,155.3477,155.1237,155.1237,10300.0
2015-01-21 11:00:00,180.11,180.42,180.11,180.3,13300.0,155.1237,155.3907,155.1237,155.2874,13300.0
2015-01-21 11:05:00,180.36,180.43,179.96,180.03,8400.0,155.339,155.3993,154.9945,155.0548,8400.0
2015-01-21 11:10:00,179.99,180.06,179.83,179.87,9700.0,155.0204,155.0807,154.8826,154.917,9700.0
2015-01-21 11:15:00,179.84,179.87,179.58,179.63,8100.0,154.8912,154.917,154.6673,154.7103,8100.0
2015-01-21 11:20:00,179.62,179.62,179.38,179.39,17800.0,154.7017,154.7017,154.495,154.5036,17800.0
2015-01-21 11:25:00,179.48,179.48,179.28,179.39,10200.0,154.5811,154.5811,154.4089,154.5036,10200.0
2015-01-21 11:30:00,179.4,179.4,179.21,179.23,19600.0,154.5122,154.5122,154.3486,154.3658,19600.0
2015-01-21 11:35:00,179.24,179.28,178.99,179.03,21900.0,154.3744,154.4089,154.1591,154.1936,21900.0
2015-01-21 11:40:00,179.06,179.13,178.98,179.12,8600.0,154.2194,154.2797,154.1505,154.2711,8600.0
2015-01-21 11:45:00,179.15,179.4,179.11,179.4,12100.0,154.2969,154.5122,154.2625,154.5122,12100.0
2015-01-21 11:50:00,179.37,179.47,179.31,179.38,4100.0,154.4864,154.5725,154.4347,154.495,4100.0
2015-01-21 11:55:00,179.34,179.53,179.34,179.42,6200.0,154.4605,154.6242,154.4605,154.5295,6200.0
2015-01-21 12:00:00,179.41,179.43,179.32,179.35,4800.0,154.5208,154.5381,154.4433,154.4692,4800.0
2015-01-21 12:05:00,179.36,179.42,179.05,179.05,8800.0,154.4778,154.5295,154.2108,154.2108,8800.0
2015-01-21 12:10:00,179.08,179.35,179.07,179.35,8100.0,154.2366,154.4692,154.228,154.4692,8100.0
2015-01-21 12:15:00,179.4,179.4,179.22,179.24,4500.0,154.5122,154.5122,154.3572,154.3744,4500.0
2015-01-21 12:20:00,179.25,179.29,179.07,179.07,3500.0,154.383,154.4175,154.228,154.228,3500.0
2015-01-21 12:25:00,179.08,179.29,179.05,179.29,6200.0,154.2366,154.4175,154.2108,154.4175,6200.0
2015-01-21 12:30:00,179.3,179.31,178.99,178.99,16200.0,154.4261,154.4347,154.1591,154.1591,16200.0
2015-01-21 12:35:00,179.01,179.04,178.63,178.63,8600.0,154.1763,154.2022,153.849,153.849,8600.0
2015-01-21 12:40:00,178.63,178.81,178.63,178.73,7200.0,153.849,154.0041,153.849,153.9352,7200.0
2015-01-21 12:45:00,178.7,178.89,178.7,178.73,8800.0,153.9093,154.073,153.9093,153.9352,8800.0
2015-01-21 12:50:00,178.7,178.83,178.4,178.45,15900.0,153.9093,154.0213,153.651,153.694,15900.0
2015-01-21 12:55:00,178.55,178.55,178.41,178.44,3700.0,153.7801,153.7801,153.6596,153.6854,3700.0
2015-01-21 13:00:00,178.41,178.6,178.4,178.59,8900.0,153.6596,153.8232,153.651,153.8146,8900.0
2015-01-21 13:05:00,178.58,178.61,178.4,178.59,6100.0,153.806,153.8318,153.651,153.8146,6100.0
2015-01-21 13:10:00,178.56,178.56,178.4,178.51,11500.0,153.7888,153.7888,153.651,153.7457,11500.0
2015-01-21 13:15:00,178.53,178.57,178.5,178.56,2400.0,153.7629,153.7974,153.7371,153.7888,2400.0
2015-01-21 13:20:00,178.55,178.55,178.37,178.44,9600.0,153.7801,153.7801,153.6251,153.6854,9600.0
2015-01-21 13:25:00,178.44,178.44,178.05,178.06,8900.0,153.6854,153.6854,153.3495,153.3581,8900.0
2015-01-21 13:30:00,178.05,178.16,177.99,178.07,10400.0,153.3495,153.4442,153.2978,153.3667,10400.0
2015-01-21 13:35:00,178.06,178.06,177.89,177.9,44700.0,153.3581,153.3581,153.2117,153.2203,44700.0
2015-01-21 13:40:00,177.9,177.94,177.79,177.92,9500.0,153.2203,153.2548,153.1256,153.2375,9500.0
2015-01-21 13:45:00,177.94,178.0,177.8,177.86,16400.0,153.2548,153.3064,153.1342,153.1859,16400.0
2015-01-21 13:50:00,177.87,177.96,177.74,177.77,18400.0,153.1945,153.272,153.0825,153.1084,18400.0
2015-01-21 13:55:00,177.77,177.87,177.66,177.66,13900.0,153.1084,153.1945,153.0136,153.0136,13900.0
2015-01-21 14:00:00,177.67,177.76,177.5,177.76,10500.0,153.0222,153.0997,152.8758,153.0997,10500.0
2015-01-21 14:05:00,177.72,177.82,177.68,177.68,16300.0,153.0653,153.1514,153.0308,153.0308,16300.0
2015-01-21 14:10:00,177.67,177.8,177.49,177.77,36200.0,153.0222,153.1342,152.8672,153.1084,36200.0
2015-01-21 14:15:00,177.88,177.96,177.83,177.92,14300.0,153.2031,153.272,153.16,153.2375,14300.0
2015-01-21 14:20:00,177.95,178.35,177.92,178.14,17200.0,153.2634,153.6079,153.2375,153.427,17200.0
2015-01-21 14:25:00,178.15,178.19,177.99,178.04,3200.0,153.4356,153.4701,153.2978,153.3409,3200.0
2015-01-21 14:30:00,178.02,178.09,177.89,177.9,8700.0,153.3237,153.384,153.2117,153.2203,8700.0
2015-01-21 14:35:00,177.89,177.97,177.87,177.93,11300.0,153.2117,153.2806,153.1945,153.2462,11300.0
2015-01-21 14:40:00,177.88,178.21,177.87,178.21,10600.0,153.2031,153.4873,153.1945,153.4873,10600.0
2015-01-21 14:45:00,178.21,178.32,178.2,178.28,5500.0,153.4873,153.5821,153.4787,153.5476,5500.0
2015-01-21 14:50:00,178.32,178.32,178.21,178.25,5700.0,153.5821,153.5821,153.4873,153.5218,5700.0
2015-01-21 14:55:00,178.22,178.38,178.2,178.28,17900.0,153.4959,153.6337,153.4787,153.5476,17900.0
2015-01-21 15:00:00,178.3,178.33,178.12,178.12,8200.0,153.5648,153.5907,153.4098,153.4098,8200.0
2015-01-21 15:05:00,178.21,178.21,178.04,178.09,9900.0,153.4873,153.4873,153.3409,153.384,9900.0
2015-01-21 15:10:00,178.09,178.1,177.94,178.06,13700.0,153.384,153.3926,153.2548,153.3581,13700.0
2015-01-21 15:15:00,178.09,178.36,178.05,178.36,25200.0,153.384,153.6165,153.3495,153.6165,25200.0
2015-01-21 15:20:00,178.31,178.5,178.26,178.5,14800.0,153.5734,153.7371,153.5304,153.7371,14800.0
2015-01-21 15:25:00,178.51,178.56,178.39,178.45,8000.0,153.7457,153.7888,153.6423,153.694,8000.0
2015-01-21 15:30:00,178.43,178.68,178.43,178.63,11900.0,153.6768,153.8921,153.6768,153.849,11900.0
2015-01-21 15:35:00,178.65,178.67,178.51,178.63,14000.0,153.8663,153.8835,153.7457,153.849,14000.0
2015-01-21 15:40:00,178.63,178.67,178.49,178.59,17100.0,153.849,153.8835,153.7285,153.8146,17100.0
2015-01-21 15:45:00,178.58,178.69,178.56,178.65,25600.0,153.806,153.9007,153.7888,153.8663,25600.0
2015-01-21 15:50:00,178.66,178.72,178.57,178.61,23100.0,153.8749,153.9266,153.7974,153.8318,23100.0
2015-01-21 15:55:00,178.64,178.7,178.57,178.69,59900.0,153.8577,153.9093,153.7974,153.9007,59900.0
2015-01-22 09:30:00,179.53,180.49,179.08,179.08,48200.0,154.6242,155.451,154.2366,154.2366,48200.0
2015-01-22 09:35:00,179.07,179.38,179.0,179.34,18700.0,154.228,154.495,154.1677,154.4605,18700.0
2015-01-22 09:40:00,179.14,179.68,179.0,179.06,25800.0,154.2883,154.7534,154.1677,154.2194,25800.0
2015-01-22 09:45:00,179.18,179.48,178.43,178.5,23700.0,154.3227,154.5811,153.6768,153.7371,23700.0
2015-01-22 09:50:00,178.47,178.78,178.46,178.52,25500.0,153.7112,153.9782,153.7026,153.7543,25500.0
2015-01-22 09:55:00,178.52,178.84,178.31,178.84,16400.0,153.7543,154.0299,153.5734,154.0299,16400.0
2015-01-22 10:00:00,178.73,179.16,178.64,179.02,13400.0,153.9352,154.3055,153.8577,154.1849,13400.0
2015-01-22 10:05:00,178.96,179.25,178.7,179.1,9400.0,154.1333,154.383,153.9093,154.2538,9400.0
2015-01-22 10:10:00,179.04,179.4,178.95,179.34,18800.0,154.2022,154.5122,154.1247,154.4605,18800.0
2015-01-22 10:15:00,179.27,179.84,179.26,179.75,15600.0,154.4003,154.8912,154.3916,154.8137,15600.0
2015-01-22 10:20:00,179.79,180.0,179.76,179.81,21700.0,154.8481,155.029,154.8223,154.8653,21700.0
2015-01-22 10:25:00,179.88,179.88,179.48,179.69,22700.0,154.9256,154.9256,154.5811,154.762,22700.0
2015-01-22 10:30:00,179.62,179.78,179.55,179.55,12000.0,154.7017,154.8395,154.6414,154.6414,12000.0
2015-01-22 10:35:00,179.6,179.74,179.56,179.7,9800.0,154.6845,154.8051,154.65,154.7706,9800.0
2015-01-22 10:40:00,179.77,180.0,179.76,179.91,6300.0,154.8309,155.029,154.8223,154.9515,6300.0
2015-01-22 10:45:00,179.98,180.08,179.78,179.81,12000.0,155.0118,155.0979,154.8395,154.8653,12000.0
2015-01-22 10:50:00,179.81,180.19,179.81,180.15,8400.0,154.8653,155.1926,154.8653,155.1582,8400.0
2015-01-22 10:55:00,180.19,180.46,180.16,180.35,15400.0,155.1926,155.4252,155.1668,155.3304,15400.0
2015-01-22 11:00:00,180.35,180.36,180.07,180.07,10700.0,155.3304,155.339,155.0893,155.0893,10700.0
2015-01-22 11:05:00,180.08,180.13,179.9,179.9,8400.0,155.0979,155.141,154.9429,154.9429,8400.0
2015-01-22 11:10:00,179.89,180.04,179.88,180.02,4900.0,154.9342,155.0634,154.9256,155.0462,4900.0
2015-01-22 11:15:00,180.07,180.08,179.89,179.98,8500.0,155.0893,155.0979,154.9342,155.0118,8500.0
2015-01-22 11:20:00,179.94,179.94,179.78,179.9,6900.0,154.9773,154.9773,154.8395,154.9429,6900.0
2015-01-22 11:25:00,179.98,180.06,179.86,179.89,9800.0,155.0118,155.0807,154.9084,154.9342,9800.0
2015-01-22 11:30:00,179.91,180.19,179.86,180.17,19600.0,154.9515,155.1926,154.9084,155.1754,19600.0
2015-01-22 11:35:00,180.22,180.46,180.15,180.46,13200.0,155.2185,155.4252,155.1582,155.4252,13200.0
2015-01-22 11:40:00,180.38,180.55,180.29,180.29,18500.0,155.3563,155.5027,155.2788,155.2788,18500.0
2015-01-22 11:45:00,180.26,180.34,180.0,180.0,6200.0,155.2529,155.3218,155.029,155.029,6200.0
2015-01-22 11:50:00,180.02,180.03,179.75,179.87,6000.0,155.0462,155.0548,154.8137,154.917,6000.0
2015-01-22 11:55:00,179.87,179.97,179.85,179.96,6500.0,154.917,155.0032,154.8998,154.9945,6500.0
2015-01-22 12:00:00,180.0,180.02,179.75,179.75,7900.0,155.029,155.0462,154.8137,154.8137,7900.0
2015-01-22 12:05:00,179.83,179.84,179.58,179.61,10400.0,154.8826,154.8912,154.6673,154.6931,10400.0
2015-01-22 12:10:00,179.6,179.86,179.48,179.74,6900.0,154.6845,154.9084,154.5811,154.8051,6900.0
2015-01-22 12:15:00,179.77,179.77,179.58,179.62,3900.0,154.8309,154.8309,154.6673,154.7017,3900.0
2015-01-22 12:20:00,179.6,179.8,179.6,179.7,3300.0,154.6845,154.8567,154.6845,154.7706,3300.0
2015-01-22 12:25:00,179.75,179.83,179.72,179.77,3100.0,154.8137,154.8826,154.7878,154.8309,3100.0
2015-01-22 12:30:00,179.74,179.79,179.6,179.66,2400.0,154.8051,154.8481,154.6845,154.7362,2400.0
2015-01-22 12:35:00,179.67,179.73,179.52,179.52,12900.0,154.7448,154.7964,154.6156,154.6156,12900.0
2015-01-22 12:40:00,179.58,179.73,179.58,179.73,3200.0,154.6673,154.7964,154.6673,154.7964,3200.0
2015-01-22 12:45:00,179.68,179.78,179.64,179.7,16600.0,154.7534,154.8395,154.7189,154.7706,16600.0
2015-01-22 12:50:00,179.71,179.71,179.48,179.56,11700.0,154.7792,154.7792,154.5811,154.65,11700.0
2015-01-22 12:55:00,179.52,179.61,179.5,179.57,6000.0,154.6156,154.6931,154.5984,154.6586,6000.0
2015-01-22 13:00:00,179.6,179.92,179.55,179.89,6500.0,154.6845,154.9601,154.6414,154.9342,6500.0
2015-01-22 13:05:00,179.9,179.91,179.82,179.87,6800.0,154.9429,154.9515,154.874,154.917,6800.0
2015-01-22 13:10:00,179.87,179.95,179.65,179.65,11700.0,154.917,154.9859,154.7275,154.7275,11700.0
2015-01-22 13:15:00,179.59,179.64,179.44,179.45,4700.0,154.6759,154.7189,154.5467,154.5553,4700.0
2015-01-22 13:20:00,179.43,179.64,179.41,179.63,7000.0,154.5381,154.7189,154.5208,154.7103,7000.0
2015-01-22 13:25:00,179.62,179.68,179.52,179.64,5400.0,154.7017,154.7534,154.6156,154.7189,5400.0
2015-01-22 13:30:00,179.66,179.92,179.66,179.9,8000.0,154.7362,154.9601,154.7362,154.9429,8000.0
2015-01-22 13:35:00,179.89,180.0,179.84,179.99,7200.0,154.9342,155.029,154.8912,155.0204,7200.0
2015-01-22 13:40:00,180.0,180.09,179.95,180.09,11900.0,155.029,155.1065,154.9859,155.1065,11900.0
2015-01-22 13:45:00,180.04,180.09,180.03,180.08,8000.0,155.0634,155.1065,155.0548,155.0979,8000.0
2015-01-22 13:50:00,180.13,180.3,180.11,180.28,24400.0,155.141,155.2874,155.1237,155.2701,24400.0
2015-01-22 13:55:00,180.24,180.37,180.2,180.37,10900.0,155.2357,155.3477,155.2012,155.3477,10900.0
2015-01-22 14:00:00,180.4,180.48,180.39,180.47,6500.0,155.3735,155.4424,155.3649,155.4338,6500.0
2015-01-22 14:05:00,180.46,180.46,180.16,180.29,10700.0,155.4252,155.4252,155.1668,155.2788,10700.0
2015-01-22 14:10:00,180.28,180.42,180.26,180.38,4300.0,155.2701,155.3907,155.2529,155.3563,4300.0
2015-01-22 14:15:00,180.39,180.56,180.36,180.43,8600.0,155.3649,155.5113,155.339,155.3993,8600.0
2015-01-22 14:20:00,180.44,180.44,180.23,180.28,9100.0,155.4079,155.4079,155.2271,155.2701,9100.0
2015-01-22 14:25:00,180.27,180.4,180.26,180.31,5800.0,155.2615,155.3735,155.2529,155.296,5800.0
2015-01-22 14:30:00,180.37,180.7,180.3,180.57,16700.0,155.3477,155.6319,155.2874,155.5199,16700.0
2015-01-22 14:35:00,180.57,180.67,180.53,180.53,14500.0,155.5199,155.606,155.4855,155.4855,14500.0
2015-01-22 14:40:00,180.6,180.62,180.4,180.42,7100.0,155.5458,155.563,155.3735,155.3907,7100.0
2015-01-22 14:45:00,180.46,180.77,180.43,180.72,10700.0,155.4252,155.6922,155.3993,155.6491,10700.0
2015-01-22 14:50:00,180.76,180.99,180.76,180.96,9600.0,155.6836,155.8816,155.6836,155.8558,9600.0
2015-01-22 14:55:00,180.97,181.06,180.91,181.01,10500.0,155.8644,155.9419,155.8127,155.8989,10500.0
2015-01-22 15:00:00,181.04,181.24,180.97,180.99,17400.0,155.9247,156.097,155.8644,155.8816,17400.0
2015-01-22 15:05:00,181.06,181.23,181.02,181.18,15300.0,155.9419,156.0884,155.9075,156.0453,15300.0
2015-01-22 15:10:00,181.19,181.26,181.13,181.16,7300.0,156.0539,156.1142,156.0022,156.0281,7300.0
2015-01-22 15:15:00,181.17,181.29,181.14,181.27,13300.0,156.0367,156.14,156.0108,156.1228,13300.0
2015-01-22 15:20:00,181.28,181.31,181.05,181.05,19400.0,156.1314,156.1573,155.9333,155.9333,19400.0
2015-01-22 15:25:00,181.08,181.26,180.98,181.25,24700.0,155.9592,156.1142,155.873,156.1056,24700.0
2015-01-22 15:30:00,181.27,181.34,181.17,181.25,14300.0,156.1228,156.1831,156.0367,156.1056,14300.0
2015-01-22 15:35:00,181.25,181.25,181.01,181.17,16000.0,156.1056,156.1056,155.8989,156.0367,16000.0
2015-01-22 15:40:00,181.16,181.2,181.01,181.17,14500.0,156.0281,156.0625,155.8989,156.0367,14500.0
2015-01-22 15:45:00,181.16,181.29,181.12,181.21,38700.0,156.0281,156.14,155.9936,156.0711,38700.0
2015-01-22 15:50:00,181.16,181.22,181.05,181.11,31400.0,156.0281,156.0797,155.9333,155.985,31400.0
2015-01-22 15:55:00,181.13,181.49,181.11,181.47,68900.0,156.0022,156.3123,155.985,156.2951,68900.0
2015-01-23 09:30:00,177.56,178.92,177.39,178.71,174300.0,152.9275,154.0988,152.7811,153.9179,174300.0
2015-01-23 09:35:00,178.82,180.74,178.56,179.43,115800.0,154.0127,155.6663,153.7888,154.5381,115800.0
2015-01-23 09:40:00,179.44,179.48,178.41,178.78,58900.0,154.5467,154.5811,153.6596,153.9782,58900.0
2015-01-23 09:45:00,178.68,178.99,177.88,178.06,41600.0,153.8921,154.1591,153.2031,153.3581,41600.0
2015-01-23 09:50:00,178.14,178.76,177.96,178.5,59200.0,153.427,153.961,153.272,153.7371,59200.0
2015-01-23 09:55:00,178.46,178.54,178.03,178.16,19100.0,153.7026,153.7715,153.3323,153.4442,19100.0
2015-01-23 10:00:00,178.09,178.62,178.0,178.27,41600.0,153.384,153.8404,153.3064,153.539,41600.0
2015-01-23 10:05:00,178.28,178.29,177.98,178.0,35900.0,153.5476,153.5562,153.2892,153.3064,35900.0
2015-01-23 10:10:00,178.01,178.01,177.81,177.86,39600.0,153.3151,153.3151,153.1428,153.1859,39600.0
2015-01-23 10:15:00,177.83,177.85,177.25,177.5,55400.0,153.16,153.1773,152.6605,152.8758,55400.0
2015-01-23 10:20:00,177.36,179.93,177.1,179.55,200700.0,152.7552,154.9687,152.5313,154.6414,200700.0
2015-01-23 10:25:00,179.55,179.55,179.55,179.55,0.0,154.6414,154.6414,154.6414,154.6414,0.0
2015-01-23 10:30:00,178.2,179.5,176.51,177.18,152600.0,153.4787,154.5984,152.0231,152.6002,152600.0
2015-01-23 10:35:00,177.3,178.24,177.2,177.8,90900.0,152.7036,153.5132,152.6174,153.1342,90900.0
2015-01-23 10:40:00,177.7,178.19,177.16,177.34,76000.0,153.0481,153.4701,152.583,152.738,76000.0
2015-01-23 10:45:00,177.37,177.53,176.4,177.06,53700.0,152.7638,152.9016,151.9284,152.4968,53700.0
2015-01-23 10:50:00,176.91,177.78,176.88,177.25,33300.0,152.3677,153.117,152.3418,152.6605,33300.0
2015-01-23 10:55:00,177.35,177.87,177.35,177.4,20600.0,152.7466,153.1945,152.7466,152.7897,20600.0
2015-01-23 11:00:00,177.41,177.58,177.38,177.53,20400.0,152.7983,152.9447,152.7725,152.9016,20400.0
2015-01-23 11:05:00,177.58,177.58,177.34,177.46,19100.0,152.9447,152.9447,152.738,152.8414,19100.0
2015-01-23 11:10:00,177.46,177.46,177.14,177.25,22000.0,152.8414,152.8414,152.5658,152.6605,22000.0
2015-01-23 11:15:00,177.29,177.73,177.2,177.7,15500.0,152.6949,153.0739,152.6174,153.0481,15500.0
2015-01-23 11:20:00,177.7,177.92,177.66,177.69,16600.0,153.0481,153.2375,153.0136,153.0395,16600.0
2015-01-23 11:25:00,177.68,177.76,177.56,177.68,13100.0,153.0308,153.0997,152.9275,153.0308,13100.0
2015-01-23 11:30:00,177.55,177.6,177.33,177.44,12400.0,152.9189,152.9619,152.7294,152.8241,12400.0
2015-01-23 11:35:00,177.38,177.48,177.37,177.48,8600.0,152.7725,152.8586,152.7638,152.8586,8600.0
2015-01-23 11:40:00,177.42,177.47,177.26,177.33,21700.0,152.8069,152.85,152.6691,152.7294,21700.0
2015-01-23 11:45:00,177.35,177.53,177.35,177.47,17600.0,152.7466,152.9016,152.7466,152.85,17600.0
2015-01-23 11:50:00,177.46,177.6,177.42,177.54,16900.0,152.8414,152.9619,152.8069,152.9103,16900.0
2015-01-23 11:55:00,177.55,177.57,177.43,177.53,10500.0,152.9189,152.9361,152.8155,152.9016,10500.0
2015-01-23 12:00:00,177.5,177.57,177.49,177.56,10400.0,152.8758,152.9361,152.8672,152.9275,10400.0
2015-01-23 12:05:00,177.55,177.65,177.54,177.62,14800.0,152.9189,153.005,152.9103,152.9792,14800.0
2015-01-23 12:10:00,177.59,177.65,177.59,177.63,17600.0,152.9533,153.005,152.9533,152.9878,17600.0
2015-01-23 12:15:00,177.61,177.66,177.39,177.39,14300.0,152.9705,153.0136,152.7811,152.7811,14300.0
2015-01-23 12:20:00,177.43,177.44,177.26,177.42,10700.0,152.8155,152.8241,152.6691,152.8069,10700.0
2015-01-23 12:25:00,177.4,177.59,177.4,177.56,11100.0,152.7897,152.9533,152.7897,152.9275,11100.0
2015-01-23 12:30:00,177.57,177.85,177.55,177.84,14200.0,152.9361,153.1773,152.9189,153.1686,14200.0
2015-01-23 12:35:00,177.83,177.85,177.71,177.71,11100.0,153.16,153.1773,153.0567,153.0567,11100.0
2015-01-23 12:40:00,177.72,177.78,177.58,177.64,6900.0,153.0653,153.117,152.9447,152.9964,6900.0
2015-01-23 12:45:00,177.62,177.66,177.56,177.56,7600.0,152.9792,153.0136,152.9275,152.9275,7600.0
2015-01-23 12:50:00,177.56,177.65,177.51,177.64,7500.0,152.9275,153.005,152.8844,152.9964,7500.0
2015-01-23 12:55:00,177.59,177.63,177.41,177.47,22800.0,152.9533,152.9878,152.7983,152.85,22800.0
2015-01-23 13:00:00,177.48,177.54,177.42,177.52,9700.0,152.8586,152.9103,152.8069,152.893,9700.0
2015-01-23 13:05:00,177.5,177.5,177.33,177.37,7500.0,152.8758,152.8758,152.7294,152.7638,7500.0
2015-01-23 13:10:00,177.37,177.51,177.36,177.41,10300.0,152.7638,152.8844,152.7552,152.7983,10300.0
2015-01-23 13:15:00,177.39,177.42,177.12,177.18,10700.0,152.7811,152.8069,152.5485,152.6002,10700.0
2015-01-23 13:20:00,177.14,177.35,177.1,177.33,20000.0,152.5658,152.7466,152.5313,152.7294,20000.0
2015-01-23 13:25:00,177.36,177.42,177.29,177.42,19300.0,152.7552,152.8069,152.6949,152.8069,19300.0
2015-01-23 13:30:00,177.42,177.7,177.42,177.65,9000.0,152.8069,153.0481,152.8069,153.005,9000.0
2015-01-23 13:35:00,177.65,177.69,177.53,177.64,14300.0,153.005,153.0395,152.9016,152.9964,14300.0
2015-01-23 13:40:00,177.61,177.66,177.53,177.55,9600.0,152.9705,153.0136,152.9016,152.9189,9600.0
2015-01-23 13:45:00,177.53,177.65,177.51,177.63,18800.0,152.9016,153.005,152.8844,152.9878,18800.0
2015-01-23 13:50:00,177.64,177.64,177.41,177.43,20700.0,152.9964,152.9964,152.7983,152.8155,20700.0
2015-01-23 13:55:00,177.42,177.44,177.02,177.07,43800.0,152.8069,152.8241,152.4624,152.5055,43800.0
2015-01-23 14:00:00,177.07,177.22,177.07,177.14,23800.0,152.5055,152.6347,152.5055,152.5658,23800.0
2015-01-23 14:05:00,177.14,177.15,176.95,176.98,27500.0,152.5658,152.5744,152.4021,152.4279,27500.0
2015-01-23 14:10:00,176.95,177.01,176.94,176.99,20900.0,152.4021,152.4538,152.3935,152.4366,20900.0
2015-01-23 14:15:00,176.96,176.99,176.8,176.87,38400.0,152.4107,152.4366,152.2729,152.3332,38400.0
2015-01-23 14:20:00,176.89,176.89,176.7,176.72,23600.0,152.3504,152.3504,152.1868,152.204,23600.0
2015-01-23 14:25:00,176.71,176.86,176.68,176.86,11200.0,152.1954,152.3246,152.1696,152.3246,11200.0
2015-01-23 14:30:00,176.84,176.91,176.76,176.83,22400.0,152.3074,152.3677,152.2385,152.2988,22400.0
2015-01-23 14:35:00,176.84,176.85,176.7,176.77,11300.0,152.3074,152.316,152.1868,152.2471,11300.0
2015-01-23 14:40:00,176.76,176.79,176.58,176.6,28400.0,152.2385,152.2643,152.0834,152.1007,28400.0
2015-01-23 14:45:00,176.6,176.61,176.13,176.2,46300.0,152.1007,152.1093,151.6959,151.7562,46300.0
2015-01-23 14:50:00,176.16,176.18,175.95,175.95,39600.0,151.7217,151.7389,151.5408,151.5408,39600.0
2015-01-23 14:55:00,175.95,176.08,175.95,176.05,23800.0,151.5408,151.6528,151.5408,151.627,23800.0
2015-01-23 15:00:00,176.04,176.46,176.0,176.23,53200.0,151.6184,151.9801,151.5839,151.782,53200.0
2015-01-23 15:05:00,176.25,176.31,176.11,176.16,41200.0,151.7992,151.8509,151.6786,151.7217,41200.0
2015-01-23 15:10:00,176.17,176.17,175.92,175.95,33800.0,151.7303,151.7303,151.515,151.5408,33800.0
2015-01-23 15:15:00,175.93,176.11,175.9,176.04,27500.0,151.5236,151.6786,151.4978,151.6184,27500.0
2015-01-23 15:20:00,176.04,176.1,175.78,175.8,28500.0,151.6184,151.67,151.3944,151.4116,28500.0
2015-01-23 15:25:00,175.8,175.82,175.55,175.8,48500.0,151.4116,151.4289,151.1963,151.4116,48500.0
2015-01-23 15:30:00,175.79,176.03,175.74,176.03,41600.0,151.403,151.6097,151.36,151.6097,41600.0
2015-01-23 15:35:00,176.01,176.16,175.95,175.95,27500.0,151.5925,151.7217,151.5408,151.5408,27500.0
2015-01-23 15:40:00,175.96,176.09,175.93,176.04,26200.0,151.5495,151.6614,151.5236,151.6184,26200.0
2015-01-23 15:45:00,176.04,176.06,175.7,175.95,42800.0,151.6184,151.6356,151.3255,151.5408,42800.0
2015-01-23 15:50:00,175.96,176.04,175.86,175.98,77300.0,151.5495,151.6184,151.4633,151.5667,77300.0
2015-01-23 15:55:00,176.02,176.04,175.77,175.97,74400.0,151.6011,151.6184,151.3858,151.5581,74400.0
2015-01-26 09:30:00,175.94,176.0,175.17,175.29,41000.0,151.5322,151.5839,150.869,150.9724,41000.0
2015-01-26 09:35:00,175.37,175.69,175.25,175.57,18800.0,151.0413,151.3169,150.9379,151.2136,18800.0
2015-01-26 09:40:00,175.47,176.23,175.42,176.12,43200.0,151.1274,151.782,151.0844,151.6873,43200.0
2015-01-26 09:45:00,176.12,176.53,175.97,176.46,31200.0,151.6873,152.0404,151.5581,151.9801,31200.0
2015-01-26 09:50:00,176.38,177.22,176.34,177.19,37400.0,151.9112,152.6347,151.8767,152.6088,37400.0
2015-01-26 09:55:00,177.19,177.23,177.0,177.1,23300.0,152.6088,152.6433,152.4452,152.5313,23300.0
2015-01-26 10:00:00,177.2,177.82,177.2,177.82,47700.0,152.6174,153.1514,152.6174,153.1514,47700.0
2015-01-26 10:05:00,177.69,177.72,177.36,177.44,20000.0,153.0395,153.0653,152.7552,152.8241,20000.0
2015-01-26 10:10:00,177.49,177.71,177.42,177.62,23300.0,152.8672,153.0567,152.8069,152.9792,23300.0
2015-01-26 10:15:00,177.71,177.87,177.68,177.81,19000.0,153.0567,153.1945,153.0308,153.1428,19000.0
2015-01-26 10:20:00,177.83,177.88,177.51,177.67,30200.0,153.16,153.2031,152.8844,153.0222,30200.0
2015-01-26 10:25:00,177.66,177.94,177.46,177.48,40400.0,153.0136,153.2548,152.8414,152.8586,40400.0
2015-01-26 10:30:00,177.44,177.45,177.19,177.24,9600.0,152.8241,152.8327,152.6088,152.6519,9600.0
2015-01-26 10:35:00,177.31,177.45,177.17,177.18,18000.0,152.7122,152.8327,152.5916,152.6002,18000.0
2015-01-26 10:40:00,177.22,177.22,176.77,176.85,15400.0,152.6347,152.6347,152.2471,152.316,15400.0
2015-01-26 10:45:00,176.79,176.85,176.53,176.61,24400.0,152.2643,152.316,152.0404,152.1093,24400.0
2015-01-26 10:50:00,176.61,176.74,176.6,176.7,18500.0,152.1093,152.2212,152.1007,152.1868,18500.0
2015-01-26 10:55:00,176.72,176.74,176.57,176.68,24700.0,152.204,152.2212,152.0748,152.1696,24700.0
2015-01-26 11:00:00,176.7,176.77,176.56,176.77,14800.0,152.1868,152.2471,152.0662,152.2471,14800.0
2015-01-26 11:05:00,176.77,176.94,176.72,176.72,9600.0,152.2471,152.3935,152.204,152.204,9600.0
2015-01-26 11:10:00,176.69,176.74,176.56,176.57,13000.0,152.1782,152.2212,152.0662,152.0748,13000.0
2015-01-26 11:15:00,176.56,176.59,176.22,176.23,18500.0,152.0662,152.0921,151.7734,151.782,18500.0
2015-01-26 11:20:00,176.24,176.27,176.08,176.1,11500.0,151.7906,151.8164,151.6528,151.67,11500.0
2015-01-26 11:25:00,176.12,176.22,176.05,176.22,6000.0,151.6873,151.7734,151.627,151.7734,6000.0
2015-01-26 11:30:00,176.23,176.24,175.93,175.95,9000.0,151.782,151.7906,151.5236,151.5408,9000.0
2015-01-26 11:35:00,175.92,176.0,175.82,175.82,7700.0,151.515,151.5839,151.4289,151.4289,7700.0
2015-01-26 11:40:00,175.86,175.99,175.86,175.96,12000.0,151.4633,151.5753,151.4633,151.5495,12000.0
2015-01-26 11:45:00,175.97,176.13,175.96,176.1,7000.0,151.5581,151.6959,151.5495,151.67,7000.0
2015-01-26 11:50:00,176.1,176.56,176.1,176.56,7100.0,151.67,152.0662,151.67,152.0662,7100.0
2015-01-26 11:55:00,176.58,176.66,176.49,176.64,6700.0,152.0834,152.1523,152.0059,152.1351,6700.0
2015-01-26 12:00:00,176.67,176.68,176.56,176.58,3600.0,152.161,152.1696,152.0662,152.0834,3600.0
2015-01-26 12:05:00,176.58,176.83,176.58,176.66,9900.0,152.0834,152.2988,152.0834,152.1523,9900.0
2015-01-26 12:10:00,176.64,176.64,176.48,176.48,3900.0,152.1351,152.1351,151.9973,151.9973,3900.0
2015-01-26 12:15:00,176.5,176.63,176.5,176.56,4300.0,152.0145,152.1265,152.0145,152.0662,4300.0
2015-01-26 12:20:00,176.57,176.66,176.29,176.3,5700.0,152.0748,152.1523,151.8337,151.8423,5700.0
2015-01-26 12:25:00,176.3,176.35,176.25,176.34,9700.0,151.8423,151.8853,151.7992,151.8767,9700.0
2015-01-26 12:30:00,176.39,176.49,176.26,176.26,6600.0,151.9198,152.0059,151.8078,151.8078,6600.0
2015-01-26 12:35:00,176.28,176.5,176.25,176.47,10400.0,151.8251,152.0145,151.7992,151.9887,10400.0
2015-01-26 12:40:00,176.48,176.52,176.39,176.46,5500.0,151.9973,152.0318,151.9198,151.9801,5500.0
2015-01-26 12:45:00,176.46,176.46,176.33,176.4,3400.0,151.9801,151.9801,151.8681,151.9284,3400.0
2015-01-26 12:50:00,176.37,176.44,176.33,176.39,6000.0,151.9026,151.9629,151.8681,151.9198,6000.0
2015-01-26 12:55:00,176.33,176.39,176.25,176.36,6400.0,151.8681,151.9198,151.7992,151.894,6400.0
2015-01-26 13:00:00,176.28,176.28,176.04,176.06,8500.0,151.8251,151.8251,151.6184,151.6356,8500.0
2015-01-26 13:05:00,176.08,176.1,175.79,175.87,8600.0,151.6528,151.67,151.403,151.4719,8600.0
2015-01-26 13:10:00,175.88,175.94,175.79,175.85,2800.0,151.4805,151.5322,151.403,151.4547,2800.0
2015-01-26 13:15:00,175.86,175.95,175.78,175.82,11700.0,151.4633,151.5408,151.3944,151.4289,11700.0
2015-01-26 13:20:00,175.78,175.8,175.7,175.72,7300.0,151.3944,151.4116,151.3255,151.3427,7300.0
2015-01-26 13:25:00,175.73,175.87,175.68,175.8,11700.0,151.3514,151.4719,151.3083,151.4116,11700.0
2015-01-26 13:30:00,175.82,176.1,175.82,176.09,8900.0,151.4289,151.67,151.4289,151.6614,8900.0
2015-01-26 13:35:00,176.12,176.23,176.12,176.22,5000.0,151.6873,151.782,151.6873,151.7734,5000.0
2015-01-26 13:40:00,176.21,176.37,176.21,176.34,4000.0,151.7648,151.9026,151.7648,151.8767,4000.0
2015-01-26 13:45:00,176.37,176.66,176.37,176.62,6200.0,151.9026,152.1523,151.9026,152.1179,6200.0
2015-01-26 13:50:00,176.62,176.7,176.49,176.5,17600.0,152.1179,152.1868,152.0059,152.0145,17600.0
2015-01-26 13:55:00,176.45,176.45,176.2,176.2,5800.0,151.9715,151.9715,151.7562,151.7562,5800.0
2015-01-26 14:00:00,176.2,176.32,176.19,176.28,9200.0,151.7562,151.8595,151.7475,151.8251,9200.0
2015-01-26 14:05:00,176.24,176.32,176.22,176.22,5300.0,151.7906,151.8595,151.7734,151.7734,5300.0
2015-01-26 14:10:00,176.19,176.19,175.97,175.99,3200.0,151.7475,151.7475,151.5581,151.5753,3200.0
2015-01-26 14:15:00,175.97,175.97,175.78,175.83,8700.0,151.5581,151.5581,151.3944,151.4375,8700.0
2015-01-26 14:20:00,175.76,175.8,175.65,175.71,15500.0,151.3772,151.4116,151.2825,151.3341,15500.0
2015-01-26 14:25:00,175.74,175.95,175.66,175.95,10000.0,151.36,151.5408,151.2911,151.5408,10000.0
2015-01-26 14:30:00,176.0,176.06,175.89,175.92,5900.0,151.5839,151.6356,151.4892,151.515,5900.0
2015-01-26 14:35:00,175.92,175.99,175.9,175.97,9300.0,151.515,151.5753,151.4978,151.5581,9300.0
2015-01-26 14:40:00,175.98,176.05,175.87,175.87,6100.0,151.5667,151.627,151.4719,151.4719,6100.0
2015-01-26 14:45:00,175.86,175.86,175.68,175.78,11000.0,151.4633,151.4633,151.3083,151.3944,11000.0
2015-01-26 14:50:00,175.79,175.88,175.78,175.8,6600.0,151.403,151.4805,151.3944,151.4116,6600.0
2015-01-26 14:55:00,175.81,175.81,175.72,175.72,6500.0,151.4203,151.4203,151.3427,151.3427,6500.0
2015-01-26 15:00:00,175.74,175.76,175.67,175.69,12900.0,151.36,151.3772,151.2997,151.3169,12900.0
2015-01-26 15:05:00,175.71,175.89,175.7,175.88,8300.0,151.3341,151.4892,151.3255,151.4805,8300.0
2015-01-26 15:10:00,175.88,175.97,175.85,175.87,7000.0,151.4805,151.5581,151.4547,151.4719,7000.0
2015-01-26 15:15:00,175.85,175.85,175.61,175.68,11900.0,151.4547,151.4547,151.248,151.3083,11900.0
2015-01-26 15:20:00,175.66,175.79,175.64,175.71,10800.0,151.2911,151.403,151.2738,151.3341,10800.0
2015-01-26 15:25:00,175.75,175.78,175.69,175.7,11100.0,151.3686,151.3944,151.3169,151.3255,11100.0
2015-01-26 15:30:00,175.72,175.74,175.64,175.73,11300.0,151.3427,151.36,151.2738,151.3514,11300.0
2015-01-26 15:35:00,175.72,176.12,175.72,176.1,10400.0,151.3427,151.6873,151.3427,151.67,10400.0
2015-01-26 15:40:00,176.1,176.19,176.06,176.15,10100.0,151.67,151.7475,151.6356,151.7131,10100.0
2015-01-26 15:45:00,176.17,176.35,176.17,176.29,13900.0,151.7303,151.8853,151.7303,151.8337,13900.0
2015-01-26 15:50:00,176.33,176.47,176.26,176.41,26300.0,151.8681,151.9887,151.8078,151.937,26300.0
2015-01-26 15:55:00,176.43,176.71,176.42,176.66,59500.0,151.9542,152.1954,151.9456,152.1523,59500.0
2015-01-27 09:30:00,175.54,175.54,174.11,174.78,54800.0,151.1877,151.1877,149.9561,150.5331,54800.0
2015-01-27 09:35:00,174.87,175.21,174.4,175.21,20300.0,150.6107,150.9035,150.2059,150.9035,20300.0
2015-01-27 09:40:00,175.07,175.36,174.54,174.7,7600.0,150.7829,151.0327,150.3264,150.4642,7600.0
2015-01-27 09:45:00,174.69,175.07,174.61,174.83,27400.0,150.4556,150.7829,150.3867,150.5762,27400.0
2015-01-27 09:50:00,174.81,175.17,174.67,175.04,20600.0,150.559,150.869,150.4384,150.7571,20600.0
2015-01-27 09:55:00,175.05,175.06,174.7,174.86,11700.0,150.7657,150.7743,150.4642,150.6021,11700.0
2015-01-27 10:00:00,174.97,175.2,174.68,175.12,11900.0,150.6968,150.8949,150.447,150.826,11900.0
2015-01-27 10:05:00,175.11,175.24,174.92,175.21,21000.0,150.8174,150.9293,150.6537,150.9035,21000.0
2015-01-27 10:10:00,175.21,175.59,175.1,175.4,16500.0,150.9035,151.2308,150.8088,151.0671,16500.0
2015-01-27 10:15:00,175.42,175.54,175.13,175.18,11100.0,151.0844,151.1877,150.8346,150.8777,11100.0
2015-01-27 10:20:00,175.24,175.38,175.18,175.29,17400.0,150.9293,151.0499,150.8777,150.9724,17400.0
2015-01-27 10:25:00,175.25,175.38,174.9,174.9,18500.0,150.9379,151.0499,150.6365,150.6365,18500.0
2015-01-27 10:30:00,174.84,174.84,174.31,174.48,10300.0,150.5848,150.5848,150.1284,150.2748,10300.0
2015-01-27 10:35:00,174.48,174.48,174.13,174.24,9500.0,150.2748,150.2748,149.9733,150.0681,9500.0
2015-01-27 10:40:00,174.2,174.24,173.82,173.82,17500.0,150.0336,150.0681,149.7063,149.7063,17500.0
2015-01-27 10:45:00,173.87,174.15,173.7,174.07,11500.0,149.7494,149.9905,149.603,149.9216,11500.0
2015-01-27 10:50:00,174.05,174.26,173.97,174.15,13000.0,149.9044,150.0853,149.8355,149.9905,13000.0
2015-01-27 10:55:00,174.23,174.4,174.13,174.33,7500.0,150.0594,150.2059,149.9733,150.1456,7500.0
2015-01-27 11:00:00,174.24,174.28,174.0,174.05,10700.0,150.0681,150.1025,149.8614,149.9044,10700.0
2015-01-27 11:05:00,174.04,174.41,174.04,174.41,4200.0,149.8958,150.2145,149.8958,150.2145,4200.0
2015-01-27 11:10:00,174.41,174.41,173.96,174.09,7200.0,150.2145,150.2145,149.8269,149.9389,7200.0
2015-01-27 11:15:00,174.18,174.26,174.06,174.19,8900.0,150.0164,150.0853,149.913,150.025,8900.0
2015-01-27 11:20:00,174.26,174.37,174.2,174.31,13800.0,150.0853,150.18,150.0336,150.1284,13800.0
2015-01-27 11:25:00,174.39,174.65,174.18,174.62,7000.0,150.1973,150.4212,150.0164,150.3953,7000.0
2015-01-27 11:30:00,174.66,174.88,174.52,174.61,7600.0,150.4298,150.6193,150.3092,150.3867,7600.0
2015-01-27 11:35:00,174.64,174.69,174.43,174.43,7100.0,150.4126,150.4556,150.2317,150.2317,7100.0
2015-01-27 11:40:00,174.39,174.4,174.21,174.24,8900.0,150.1973,150.2059,150.0422,150.0681,8900.0
2015-01-27 11:45:00,174.33,174.46,174.26,174.46,6400.0,150.1456,150.2575,150.0853,150.2575,6400.0
2015-01-27 11:50:00,174.42,174.5,174.27,174.29,6600.0,150.2231,150.292,150.0939,150.1111,6600.0
2015-01-27 11:55:00,174.28,174.46,174.23,174.32,15200.0,150.1025,150.2575,150.0594,150.137,15200.0
2015-01-27 12:00:00,174.27,174.51,174.27,174.36,5500.0,150.0939,150.3006,150.0939,150.1714,5500.0
2015-01-27 12:05:00,174.35,174.45,174.27,174.39,4500.0,150.1628,150.2489,150.0939,150.1973,4500.0
2015-01-27 12:10:00,174.38,174.42,174.24,174.36,4700.0,150.1886,150.2231,150.0681,150.1714,4700.0
2015-01-27 12:15:00,174.31,174.45,174.26,174.27,5100.0,150.1284,150.2489,150.0853,150.0939,5100.0
2015-01-27 12:20:00,174.27,174.49,174.27,174.44,6000.0,150.0939,150.2834,150.0939,150.2403,6000.0
2015-01-27 12:25:00,174.46,174.66,174.43,174.59,11700.0,150.2575,150.4298,150.2317,150.3695,11700.0
2015-01-27 12:30:00,174.58,174.62,174.45,174.62,10600.0,150.3609,150.3953,150.2489,150.3953,10600.0
2015-01-27 12:35:00,174.58,174.63,174.4,174.63,6300.0,150.3609,150.404,150.2059,150.404,6300.0
2015-01-27 12:40:00,174.63,174.63,174.45,174.56,5000.0,150.404,150.404,150.2489,150.3437,5000.0
2015-01-27 12:45:00,174.55,174.55,174.29,174.37,8400.0,150.3351,150.3351,150.1111,150.18,8400.0
2015-01-27 12:50:00,174.4,174.64,174.4,174.56,8300.0,150.2059,150.4126,150.2059,150.3437,8300.0
2015-01-27 12:55:00,174.57,174.74,174.57,174.74,6200.0,150.3523,150.4987,150.3523,150.4987,6200.0
2015-01-27 13:00:00,174.8,174.87,174.63,174.75,6900.0,150.5504,150.6107,150.404,150.5073,6900.0
2015-01-27 13:05:00,174.72,174.88,174.66,174.81,4100.0,150.4815,150.6193,150.4298,150.559,4100.0
2015-01-27 13:10:00,174.86,174.86,174.79,174.81,4600.0,150.6021,150.6021,150.5418,150.559,4600.0
2015-01-27 13:15:00,174.89,174.99,174.85,174.85,12700.0,150.6279,150.714,150.5934,150.5934,12700.0
2015-01-27 13:20:00,174.84,175.08,174.84,174.95,15900.0,150.5848,150.7915,150.5848,150.6796,15900.0
2015-01-27 13:25:00,174.99,175.08,174.95,174.97,9400.0,150.714,150.7915,150.6796,150.6968,9400.0
2015-01-27 13:30:00,175.04,175.05,174.9,174.9,9400.0,150.7571,150.7657,150.6365,150.6365,9400.0
2015-01-27 13:35:00,174.94,174.95,174.87,174.9,15300.0,150.671,150.6796,150.6107,150.6365,15300.0
2015-01-27 13:40:00,174.94,174.96,174.57,174.6,6800.0,150.671,150.6882,150.3523,150.3781,6800.0
2015-01-27 13:45:00,174.57,174.81,174.56,174.81,4600.0,150.3523,150.559,150.3437,150.559,4600.0
2015-01-27 13:50:00,174.76,174.79,174.71,174.76,3000.0,150.5159,150.5418,150.4729,150.5159,3000.0
2015-01-27 13:55:00,174.72,174.73,174.61,174.69,5400.0,150.4815,150.4901,150.3867,150.4556,5400.0
2015-01-27 14:00:00,174.73,174.87,174.73,174.79,7700.0,150.4901,150.6107,150.4901,150.5418,7700.0
2015-01-27 14:05:00,174.75,174.82,174.68,174.69,10800.0,150.5073,150.5676,150.447,150.4556,10800.0
2015-01-27 14:10:00,174.66,174.92,174.63,174.88,5600.0,150.4298,150.6537,150.404,150.6193,5600.0
2015-01-27 14:15:00,174.91,175.08,174.76,175.0,9000.0,150.6451,150.7915,150.5159,150.7226,9000.0
2015-01-27 14:20:00,175.07,175.1,174.96,175.01,9900.0,150.7829,150.8088,150.6882,150.7312,9900.0
2015-01-27 14:25:00,175.03,175.08,174.95,174.98,37500.0,150.7485,150.7915,150.6796,150.7054,37500.0
2015-01-27 14:30:00,174.97,175.04,174.8,174.92,8500.0,150.6968,150.7571,150.5504,150.6537,8500.0
2015-01-27 14:35:00,174.89,174.99,174.85,174.98,10200.0,150.6279,150.714,150.5934,150.7054,10200.0
2015-01-27 14:40:00,174.99,175.0,174.73,174.91,8500.0,150.714,150.7226,150.4901,150.6451,8500.0
2015-01-27 14:45:00,174.91,174.92,174.7,174.73,4900.0,150.6451,150.6537,150.4642,150.4901,4900.0
2015-01-27 14:50:00,174.8,175.04,174.74,174.74,6900.0,150.5504,150.7571,150.4987,150.4987,6900.0
2015-01-27 14:55:00,174.77,174.77,174.58,174.67,6100.0,150.5245,150.5245,150.3609,150.4384,6100.0
2015-01-27 15:00:00,174.71,174.75,174.64,174.64,6800.0,150.4729,150.5073,150.4126,150.4126,6800.0
2015-01-27 15:05:00,174.66,174.68,174.45,174.67,10200.0,150.4298,150.447,150.2489,150.4384,10200.0
2015-01-27 15:10:00,174.66,174.66,174.44,174.49,6900.0,150.4298,150.4298,150.2403,150.2834,6900.0
2015-01-27 15:15:00,174.51,174.51,174.26,174.29,29700.0,150.3006,150.3006,150.0853,150.1111,29700.0
2015-01-27 15:20:00,174.28,174.29,174.02,174.16,11700.0,150.1025,150.1111,149.8786,149.9992,11700.0
2015-01-27 15:25:00,174.15,174.15,173.79,173.79,22300.0,149.9905,149.9905,149.6805,149.6805,22300.0
2015-01-27 15:30:00,173.86,174.02,173.84,174.02,31400.0,149.7408,149.8786,149.7236,149.8786,31400.0
2015-01-27 15:35:00,174.04,174.11,173.81,173.91,11600.0,149.8958,149.9561,149.6977,149.7838,11600.0
2015-01-27 15:40:00,173.93,173.98,173.71,173.91,46200.0,149.8011,149.8441,149.6116,149.7838,46200.0
2015-01-27 15:45:00,173.89,174.03,173.8,173.86,41600.0,149.7666,149.8872,149.6891,149.7408,41600.0
2015-01-27 15:50:00,173.87,173.88,173.61,173.65,61800.0,149.7494,149.758,149.5255,149.5599,61800.0
2015-01-27 15:55:00,173.71,173.88,173.65,173.88,67000.0,149.6116,149.758,149.5599,149.758,67000.0
2015-01-28 09:30:00,175.43,175.62,174.88,175.08,41700.0,151.093,151.2566,150.6193,150.7915,41700.0
2015-01-28 09:35:00,174.88,175.0,174.39,174.82,9300.0,150.6193,150.7226,150.1973,150.5676,9300.0
2015-01-28 09:40:00,174.78,174.85,174.6,174.85,9900.0,150.5331,150.5934,150.3781,150.5934,9900.0
2015-01-28 09:45:00,174.84,174.84,174.42,174.46,14900.0,150.5848,150.5848,150.2231,150.2575,14900.0
2015-01-28 09:50:00,174.59,175.09,174.59,175.04,17100.0,150.3695,150.8001,150.3695,150.7571,17100.0
2015-01-28 09:55:00,175.1,175.44,174.93,175.36,21800.0,150.8088,151.1016,150.6623,151.0327,21800.0
2015-01-28 10:00:00,175.31,175.5,175.0,175.0,20400.0,150.9896,151.1533,150.7226,150.7226,20400.0
2015-01-28 10:05:00,175.02,175.28,174.91,174.94,14800.0,150.7399,150.9638,150.6451,150.671,14800.0
2015-01-28 10:10:00,175.0,175.16,174.85,174.85,10700.0,150.7226,150.8604,150.5934,150.5934,10700.0
2015-01-28 10:15:00,174.8,174.92,174.59,174.63,11000.0,150.5504,150.6537,150.3695,150.404,11000.0
2015-01-28 10:20:00,174.68,174.79,174.48,174.56,13400.0,150.447,150.5418,150.2748,150.3437,13400.0
2015-01-28 10:25:00,174.64,174.97,174.58,174.96,19700.0,150.4126,150.6968,150.3609,150.6882,19700.0
2015-01-28 10:30:00,174.99,175.31,174.48,174.66,12600.0,150.714,150.9896,150.2748,150.4298,12600.0
2015-01-28 10:35:00,174.55,174.7,174.41,174.41,2900.0,150.3351,150.4642,150.2145,150.2145,2900.0
2015-01-28 10:40:00,174.39,174.41,174.05,174.05,19700.0,150.1973,150.2145,149.9044,149.9044,19700.0
2015-01-28 10:45:00,174.1,174.12,173.88,174.03,20900.0,149.9475,149.9647,149.758,149.8872,20900.0
2015-01-28 10:50:00,174.08,174.25,174.03,174.15,12800.0,149.9303,150.0767,149.8872,149.9905,12800.0
2015-01-28 10:55:00,174.15,174.15,173.68,173.76,7300.0,149.9905,149.9905,149.5857,149.6547,7300.0
2015-01-28 11:00:00,173.68,173.81,173.63,173.71,5700.0,149.5857,149.6977,149.5427,149.6116,5700.0
2015-01-28 11:05:00,173.8,173.81,173.63,173.72,10400.0,149.6891,149.6977,149.5427,149.6202,10400.0
2015-01-28 11:10:00,173.71,173.84,173.57,173.6,11100.0,149.6116,149.7236,149.491,149.5168,11100.0
2015-01-28 11:15:00,173.54,173.54,173.06,173.16,8300.0,149.4652,149.4652,149.0518,149.1379,8300.0
2015-01-28 11:20:00,173.13,173.26,172.64,173.22,17500.0,149.112,149.224,148.69,149.1896,17500.0
2015-01-28 11:25:00,173.22,173.23,172.98,173.04,12000.0,149.1896,149.1982,148.9829,149.0345,12000.0
2015-01-28 11:30:00,173.07,173.38,173.0,173.38,7800.0,149.0604,149.3274,149.0001,149.3274,7800.0
2015-01-28 11:35:00,173.33,173.46,173.15,173.17,7100.0,149.2843,149.3963,149.1293,149.1465,7100.0
2015-01-28 11:40:00,173.17,173.22,173.04,173.21,4500.0,149.1465,149.1896,149.0345,149.181,4500.0
2015-01-28 11:45:00,173.21,173.72,173.21,173.65,19000.0,149.181,149.6202,149.181,149.5599,19000.0
2015-01-28 11:50:00,173.59,173.63,173.39,173.46,3400.0,149.5082,149.5427,149.336,149.3963,3400.0
2015-01-28 11:55:00,173.41,173.48,173.35,173.44,6000.0,149.3532,149.4135,149.3015,149.379,6000.0
2015-01-28 12:00:00,173.49,173.64,173.4,173.59,3600.0,149.4221,149.5513,149.3446,149.5082,3600.0
2015-01-28 12:05:00,173.62,173.77,173.62,173.77,3800.0,149.5341,149.6633,149.5341,149.6633,3800.0
2015-01-28 12:10:00,173.73,173.75,173.48,173.48,2900.0,149.6288,149.646,149.4135,149.4135,2900.0
2015-01-28 12:15:00,173.48,174.03,173.44,173.99,7400.0,149.4135,149.8872,149.379,149.8527,7400.0
2015-01-28 12:20:00,174.02,174.25,173.96,174.11,10800.0,149.8786,150.0767,149.8269,149.9561,10800.0
2015-01-28 12:25:00,174.1,174.2,173.97,174.18,5000.0,149.9475,150.0336,149.8355,150.0164,5000.0
2015-01-28 12:30:00,174.17,174.29,174.02,174.23,7700.0,150.0078,150.1111,149.8786,150.0594,7700.0
2015-01-28 12:35:00,174.27,174.27,174.12,174.14,6100.0,150.0939,150.0939,149.9647,149.9819,6100.0
2015-01-28 12:40:00,174.16,174.39,174.16,174.37,5200.0,149.9992,150.1973,149.9992,150.18,5200.0
2015-01-28 12:45:00,174.37,174.43,174.32,174.42,4200.0,150.18,150.2317,150.137,150.2231,4200.0
2015-01-28 12:50:00,174.4,174.48,174.23,174.31,5100.0,150.2059,150.2748,150.0594,150.1284,5100.0
2015-01-28 12:55:00,174.35,174.44,174.24,174.34,9800.0,150.1628,150.2403,150.0681,150.1542,9800.0
2015-01-28 13:00:00,174.33,174.35,174.22,174.35,6600.0,150.1456,150.1628,150.0508,150.1628,6600.0
2015-01-28 13:05:00,174.29,174.36,174.13,174.24,8200.0,150.1111,150.1714,149.9733,150.0681,8200.0
2015-01-28 13:10:00,174.24,174.27,174.14,174.23,5300.0,150.0681,150.0939,149.9819,150.0594,5300.0
2015-01-28 13:15:00,174.25,174.41,174.25,174.4,2400.0,150.0767,150.2145,150.0767,150.2059,2400.0
2015-01-28 13:20:00,174.34,174.46,174.32,174.44,5900.0,150.1542,150.2575,150.137,150.2403,5900.0
2015-01-28 13:25:00,174.43,174.43,174.15,174.22,3400.0,150.2317,150.2317,149.9905,150.0508,3400.0
2015-01-28 13:30:00,174.25,174.43,174.17,174.34,3700.0,150.0767,150.2317,150.0078,150.1542,3700.0
2015-01-28 13:35:00,174.3,174.47,174.25,174.41,2100.0,150.1197,150.2662,150.0767,150.2145,2100.0
2015-01-28 13:40:00,174.39,174.44,174.25,174.4,6100.0,150.1973,150.2403,150.0767,150.2059,6100.0
2015-01-28 13:45:00,174.38,174.68,174.34,174.5,8300.0,150.1886,150.447,150.1542,150.292,8300.0
2015-01-28 13:50:00,174.59,174.69,174.55,174.61,5000.0,150.3695,150.4556,150.3351,150.3867,5000.0
2015-01-28 13:55:00,174.58,174.58,174.06,174.11,9000.0,150.3609,150.3609,149.913,149.9561,9000.0
2015-01-28 14:00:00,174.17,174.91,174.13,174.81,25000.0,150.0078,150.6451,149.9733,150.559,25000.0
2015-01-28 14:05:00,174.65,174.65,174.21,174.24,9500.0,150.4212,150.4212,150.0422,150.0681,9500.0
2015-01-28 14:10:00,174.12,174.12,173.65,173.98,8700.0,149.9647,149.9647,149.5599,149.8441,8700.0
2015-01-28 14:15:00,174.05,174.1,173.77,174.1,8400.0,149.9044,149.9475,149.6633,149.9475,8400.0
2015-01-28 14:20:00,174.1,174.17,173.81,173.81,5500.0,149.9475,150.0078,149.6977,149.6977,5500.0
2015-01-28 14:25:00,173.74,173.82,173.15,173.26,9000.0,149.6374,149.7063,149.1293,149.224,9000.0
2015-01-28 14:30:00,173.21,173.3,172.69,172.91,13300.0,149.181,149.2585,148.7331,148.9226,13300.0
2015-01-28 14:35:00,172.88,173.52,172.85,173.31,7700.0,148.8967,149.4479,148.8709,149.2671,7700.0
2015-01-28 14:40:00,173.26,173.5,173.12,173.26,6000.0,149.224,149.4307,149.1034,149.224,6000.0
2015-01-28 14:45:00,173.23,173.58,173.19,173.38,9200.0,149.1982,149.4996,149.1637,149.3274,9200.0
2015-01-28 14:50:00,173.4,173.74,173.33,173.66,11000.0,149.3446,149.6374,149.2843,149.5685,11000.0
2015-01-28 14:55:00,173.62,173.62,173.35,173.41,4800.0,149.5341,149.5341,149.3015,149.3532,4800.0
2015-01-28 15:00:00,173.49,173.6,173.39,173.39,5800.0,149.4221,149.5168,149.336,149.336,5800.0
2015-01-28 15:05:00,173.38,173.52,173.21,173.36,4400.0,149.3274,149.4479,149.181,149.3101,4400.0
2015-01-28 15:10:00,173.36,173.36,172.92,172.99,7800.0,149.3101,149.3101,148.9312,148.9915,7800.0
2015-01-28 15:15:00,173.01,173.01,172.61,172.71,6600.0,149.0087,149.0087,148.6642,148.7503,6600.0
2015-01-28 15:20:00,172.74,172.96,172.71,172.91,7600.0,148.7762,148.9656,148.7503,148.9226,7600.0
2015-01-28 15:25:00,172.89,172.89,172.36,172.6,18200.0,148.9053,148.9053,148.4489,148.6556,18200.0
2015-01-28 15:30:00,172.73,172.73,172.07,172.08,15900.0,148.7675,148.7675,148.1991,148.2077,15900.0
2015-01-28 15:35:00,172.03,172.21,171.92,171.94,14400.0,148.1647,148.3197,148.0699,148.0871,14400.0
2015-01-28 15:40:00,171.95,171.97,171.38,171.56,22900.0,148.0957,148.113,147.6048,147.7599,22900.0
2015-01-28 15:45:00,171.51,171.62,171.15,171.52,46800.0,147.7168,147.8115,147.4067,147.7254,46800.0
2015-01-28 15:50:00,171.44,171.68,171.32,171.55,55000.0,147.6565,147.8632,147.5531,147.7512,55000.0
2015-01-28 15:55:00,171.56,171.7,171.39,171.54,56800.0,147.7599,147.8804,147.6134,147.7426,56800.0
2015-01-29 09:30:00,172.14,172.97,171.3,171.4,79100.0,148.2594,148.9742,147.5359,147.622,79100.0
2015-01-29 09:35:00,171.31,172.17,171.26,171.27,19700.0,147.5445,148.2852,147.5015,147.5101,19700.0
2015-01-29 09:40:00,171.17,171.54,171.1,171.22,9400.0,147.424,147.7426,147.3637,147.467,9400.0
2015-01-29 09:45:00,171.17,171.22,170.64,171.11,16400.0,147.424,147.467,146.9675,147.3723,16400.0
2015-01-29 09:50:00,171.12,171.12,170.6,171.0,14700.0,147.3809,147.3809,146.933,147.2775,14700.0
2015-01-29 09:55:00,171.0,171.03,170.56,170.69,27000.0,147.2775,147.3034,146.8986,147.0105,27000.0
2015-01-29 10:00:00,170.69,171.23,170.34,171.06,22800.0,147.0105,147.4756,146.7091,147.3292,22800.0
2015-01-29 10:05:00,171.14,171.52,170.95,171.07,22300.0,147.3981,147.7254,147.2345,147.3378,22300.0
2015-01-29 10:10:00,171.0,171.11,170.62,170.62,12300.0,147.2775,147.3723,146.9503,146.9503,12300.0
2015-01-29 10:15:00,170.55,170.94,170.42,170.74,23100.0,146.89,147.2259,146.778,147.0536,23100.0
2015-01-29 10:20:00,170.71,170.71,170.17,170.18,18700.0,147.0278,147.0278,146.5627,146.5713,18700.0
2015-01-29 10:25:00,170.21,170.99,170.21,170.9,15300.0,146.5971,147.2689,146.5971,147.1914,15300.0
2015-01-29 10:30:00,171.0,171.15,170.89,170.89,9900.0,147.2775,147.4067,147.1828,147.1828,9900.0
2015-01-29 10:35:00,170.86,170.96,170.63,170.84,9700.0,147.157,147.2431,146.9589,147.1397,9700.0
2015-01-29 10:40:00,170.84,170.89,170.34,170.46,9000.0,147.1397,147.1828,146.7091,146.8125,9000.0
2015-01-29 10:45:00,170.47,170.62,170.3,170.59,21100.0,146.8211,146.9503,146.6746,146.9244,21100.0
2015-01-29 10:50:00,170.62,170.68,170.3,170.48,12900.0,146.9503,147.0019,146.6746,146.8297,12900.0
2015-01-29 10:55:00,170.49,170.74,170.49,170.5,11300.0,146.8383,147.0536,146.8383,146.8469,11300.0
2015-01-29 11:00:00,170.53,170.55,170.27,170.29,8000.0,146.8727,146.89,146.6488,146.666,8000.0
2015-01-29 11:05:00,170.33,170.39,170.05,170.38,14100.0,146.7005,146.7522,146.4593,146.7436,14100.0
2015-01-29 11:10:00,170.39,170.5,170.19,170.2,13400.0,146.7522,146.8469,146.5799,146.5885,13400.0
2015-01-29 11:15:00,170.3,170.61,170.22,170.22,12200.0,146.6746,146.9416,146.6057,146.6057,12200.0
2015-01-29 11:20:00,170.27,170.63,170.23,170.44,16600.0,146.6488,146.9589,146.6144,146.7952,16600.0
2015-01-29 11:25:00,170.38,170.38,170.05,170.37,9700.0,146.7436,146.7436,146.4593,146.7349,9700.0
2015-01-29 11:30:00,170.39,170.67,170.34,170.67,9600.0,146.7522,146.9933,146.7091,146.9933,9600.0
2015-01-29 11:35:00,170.61,170.83,170.54,170.83,7300.0,146.9416,147.1311,146.8814,147.1311,7300.0
2015-01-29 11:40:00,170.9,171.21,170.86,171.1,16700.0,147.1914,147.4584,147.157,147.3637,16700.0
2015-01-29 11:45:00,171.09,171.11,170.82,171.05,14600.0,147.3551,147.3723,147.1225,147.3206,14600.0
2015-01-29 11:50:00,171.03,171.49,171.03,171.3,19600.0,147.3034,147.6996,147.3034,147.5359,19600.0
2015-01-29 11:55:00,171.33,171.52,171.32,171.36,17800.0,147.5618,147.7254,147.5531,147.5876,17800.0
2015-01-29 12:00:00,171.4,171.65,171.36,171.65,10700.0,147.622,147.8374,147.5876,147.8374,10700.0
2015-01-29 12:05:00,171.64,171.82,171.58,171.65,6700.0,147.8288,147.9838,147.7771,147.8374,6700.0
2015-01-29 12:10:00,171.66,171.71,171.43,171.44,9700.0,147.846,147.889,147.6479,147.6565,9700.0
2015-01-29 12:15:00,171.48,171.69,171.35,171.53,6400.0,147.691,147.8718,147.579,147.734,6400.0
2015-01-29 12:20:00,171.51,171.58,171.27,171.54,7400.0,147.7168,147.7771,147.5101,147.7426,7400.0
2015-01-29 12:25:00,171.55,171.76,171.5,171.67,16600.0,147.7512,147.9321,147.7082,147.8546,16600.0
2015-01-29 12:30:00,171.74,171.76,171.51,171.66,12400.0,147.9149,147.9321,147.7168,147.846,12400.0
2015-01-29 12:35:00,171.64,171.73,171.47,171.53,8900.0,147.8288,147.9063,147.6823,147.734,8900.0
2015-01-29 12:40:00,171.5,171.5,171.14,171.14,20700.0,147.7082,147.7082,147.3981,147.3981,20700.0
2015-01-29 12:45:00,171.12,171.33,171.09,171.11,14500.0,147.3809,147.5618,147.3551,147.3723,14500.0
2015-01-29 12:50:00,171.17,171.25,171.1,171.25,7100.0,147.424,147.4929,147.3637,147.4929,7100.0
2015-01-29 12:55:00,171.33,171.51,171.13,171.39,7400.0,147.5618,147.7168,147.3895,147.6134,7400.0
2015-01-29 13:00:00,171.43,171.45,171.22,171.29,6600.0,147.6479,147.6651,147.467,147.5273,6600.0
2015-01-29 13:05:00,171.29,171.45,171.11,171.17,19100.0,147.5273,147.6651,147.3723,147.424,19100.0
2015-01-29 13:10:00,171.12,171.46,171.12,171.3,14700.0,147.3809,147.6737,147.3809,147.5359,14700.0
2015-01-29 13:15:00,171.38,171.45,171.23,171.38,15800.0,147.6048,147.6651,147.4756,147.6048,15800.0
2015-01-29 13:20:00,171.35,171.64,171.32,171.55,14700.0,147.579,147.8288,147.5531,147.7512,14700.0
2015-01-29 13:25:00,171.48,171.77,171.48,171.71,11400.0,147.691,147.9407,147.691,147.889,11400.0
2015-01-29 13:30:00,171.72,171.73,171.61,171.72,8000.0,147.8977,147.9063,147.8029,147.8977,8000.0
2015-01-29 13:35:00,171.73,172.08,171.72,172.01,14200.0,147.9063,148.2077,147.8977,148.1474,14200.0
2015-01-29 13:40:00,171.96,172.22,171.95,172.16,10400.0,148.1044,148.3283,148.0957,148.2766,10400.0
2015-01-29 13:45:00,172.22,172.39,172.14,172.31,12300.0,148.3283,148.4747,148.2594,148.4058,12300.0
2015-01-29 13:50:00,172.35,172.65,172.31,172.48,14800.0,148.4403,148.6986,148.4058,148.5522,14800.0
2015-01-29 13:55:00,172.52,172.63,172.45,172.45,10400.0,148.5867,148.6814,148.5264,148.5264,10400.0
2015-01-29 14:00:00,172.47,172.48,172.36,172.44,10000.0,148.5436,148.5522,148.4489,148.5178,10000.0
2015-01-29 14:05:00,172.45,172.53,172.16,172.17,17100.0,148.5264,148.5953,148.2766,148.2852,17100.0
2015-01-29 14:10:00,172.15,172.3,172.07,172.29,7400.0,148.268,148.3972,148.1991,148.3886,7400.0
2015-01-29 14:15:00,172.3,172.39,171.94,172.03,12200.0,148.3972,148.4747,148.0871,148.1647,12200.0
2015-01-29 14:20:00,172.0,172.09,171.99,172.08,27400.0,148.1388,148.2163,148.1302,148.2077,27400.0
2015-01-29 14:25:00,172.08,172.28,172.06,172.27,14200.0,148.2077,148.38,148.1905,148.3714,14200.0
2015-01-29 14:30:00,172.27,172.34,172.23,172.3,13800.0,148.3714,148.4316,148.3369,148.3972,13800.0
2015-01-29 14:35:00,172.29,172.31,172.16,172.31,10600.0,148.3886,148.4058,148.2766,148.4058,10600.0
2015-01-29 14:40:00,172.3,172.31,172.15,172.27,12000.0,148.3972,148.4058,148.268,148.3714,12000.0
2015-01-29 14:45:00,172.31,172.41,172.24,172.4,12300.0,148.4058,148.4919,148.3455,148.4833,12300.0
2015-01-29 14:50:00,172.34,172.59,172.34,172.57,29800.0,148.4316,148.647,148.4316,148.6297,29800.0
2015-01-29 14:55:00,172.57,172.64,172.53,172.61,24100.0,148.6297,148.69,148.5953,148.6642,24100.0
2015-01-29 15:00:00,172.59,172.63,172.24,172.25,35000.0,148.647,148.6814,148.3455,148.3541,35000.0
2015-01-29 15:05:00,172.25,172.6,172.25,172.54,15800.0,148.3541,148.6556,148.3541,148.6039,15800.0
2015-01-29 15:10:00,172.53,172.53,172.2,172.26,17100.0,148.5953,148.5953,148.3111,148.3627,17100.0
2015-01-29 15:15:00,172.24,172.51,172.04,172.48,24200.0,148.3455,148.5781,148.1733,148.5522,24200.0
2015-01-29 15:20:00,172.49,172.78,172.37,172.74,50800.0,148.5608,148.8106,148.4575,148.7762,50800.0
2015-01-29 15:25:00,172.74,172.85,172.66,172.7,10300.0,148.7762,148.8709,148.7073,148.7417,10300.0
2015-01-29 15:30:00,172.74,172.97,172.72,172.84,18800.0,148.7762,148.9742,148.7589,148.8623,18800.0
2015-01-29 15:35:00,172.84,173.12,172.74,173.1,18500.0,148.8623,149.1034,148.7762,149.0862,18500.0
2015-01-29 15:40:00,173.11,173.24,173.08,173.09,21400.0,149.0948,149.2068,149.069,149.0776,21400.0
2015-01-29 15:45:00,173.07,173.12,172.83,172.87,21100.0,149.0604,149.1034,148.8537,148.8881,21100.0
2015-01-29 15:50:00,172.88,172.99,172.8,172.98,25900.0,148.8967,148.9915,148.8278,148.9829,25900.0
2015-01-29 15:55:00,173.0,173.02,172.76,172.96,42500.0,149.0001,149.0173,148.7934,148.9656,42500.0
2015-01-30 09:30:00,171.57,171.67,171.17,171.66,35400.0,147.7685,147.8546,147.424,147.846,35400.0
2015-01-30 09:35:00,171.67,172.68,171.67,172.23,20600.0,147.8546,148.7245,147.8546,148.3369,20600.0
2015-01-30 09:40:00,172.68,173.27,172.66,173.24,17300.0,148.7245,149.2326,148.7073,149.2068,17300.0
2015-01-30 09:45:00,173.15,173.64,173.05,173.12,44600.0,149.1293,149.5513,149.0431,149.1034,44600.0
2015-01-30 09:50:00,172.92,173.1,172.32,172.67,17500.0,148.9312,149.0862,148.4144,148.7159,17500.0
2015-01-30 09:55:00,172.59,172.85,172.16,172.28,19800.0,148.647,148.8709,148.2766,148.38,19800.0
2015-01-30 10:00:00,172.25,172.56,172.19,172.47,14300.0,148.3541,148.6211,148.3025,148.5436,14300.0
2015-01-30 10:05:00,172.48,172.68,172.26,172.39,35200.0,148.5522,148.7245,148.3627,148.4747,35200.0
2015-01-30 10:10:00,172.33,172.61,172.15,172.61,33100.0,148.423,148.6642,148.268,148.6642,33100.0
2015-01-30 10:15:00,172.67,172.71,172.35,172.35,9800.0,148.7159,148.7503,148.4403,148.4403,9800.0
2015-01-30 10:20:00,172.31,172.4,172.15,172.16,13100.0,148.4058,148.4833,148.268,148.2766,13100.0
2015-01-30 10:25:00,172.16,172.38,172.15,172.2,16000.0,148.2766,148.4661,148.268,148.3111,16000.0
2015-01-30 10:30:00,172.16,172.16,171.69,171.74,9300.0,148.2766,148.2766,147.8718,147.9149,9300.0
2015-01-30 10:35:00,171.79,171.83,171.62,171.75,15900.0,147.9579,147.9924,147.8115,147.9235,15900.0
2015-01-30 10:40:00,171.75,171.79,171.43,171.67,24700.0,147.9235,147.9579,147.6479,147.8546,24700.0
2015-01-30 10:45:00,171.65,171.73,171.51,171.59,27100.0,147.8374,147.9063,147.7168,147.7857,27100.0
2015-01-30 10:50:00,171.56,171.57,171.33,171.35,10300.0,147.7599,147.7685,147.5618,147.579,10300.0
2015-01-30 10:55:00,171.3,171.36,171.16,171.28,16100.0,147.5359,147.5876,147.4153,147.5187,16100.0
2015-01-30 11:00:00,171.28,171.37,171.21,171.21,31300.0,147.5187,147.5962,147.4584,147.4584,31300.0
2015-01-30 11:05:00,171.2,171.22,170.9,170.94,16100.0,147.4498,147.467,147.1914,147.2259,16100.0
2015-01-30 11:10:00,170.95,171.1,170.68,170.82,22000.0,147.2345,147.3637,147.0019,147.1225,22000.0
2015-01-30 11:15:00,170.77,170.79,170.64,170.74,13800.0,147.0794,147.0967,146.9675,147.0536,13800.0
2015-01-30 11:20:00,170.74,170.74,170.62,170.62,10900.0,147.0536,147.0536,146.9503,146.9503,10900.0
2015-01-30 11:25:00,170.69,170.79,170.6,170.63,19400.0,147.0105,147.0967,146.933,146.9589,19400.0
2015-01-30 11:30:00,170.6,170.74,170.6,170.6,20800.0,146.933,147.0536,146.933,146.933,20800.0
2015-01-30 11:35:00,170.68,170.68,170.5,170.56,9200.0,147.0019,147.0019,146.8469,146.8986,9200.0
2015-01-30 11:40:00,170.52,170.53,170.15,170.26,15900.0,146.8641,146.8727,146.5455,146.6402,15900.0
2015-01-30 11:45:00,170.33,170.41,170.27,170.28,12700.0,146.7005,146.7694,146.6488,146.6574,12700.0
2015-01-30 11:50:00,170.3,170.38,170.18,170.24,11100.0,146.6746,146.7436,146.5713,146.623,11100.0
2015-01-30 11:55:00,170.3,170.74,170.3,170.71,13200.0,146.6746,147.0536,146.6746,147.0278,13200.0
2015-01-30 12:00:00,170.73,171.04,170.73,170.77,10800.0,147.045,147.312,147.045,147.0794,10800.0
2015-01-30 12:05:00,170.78,170.86,170.69,170.81,6500.0,147.0881,147.157,147.0105,147.1139,6500.0
2015-01-30 12:10:00,170.83,171.18,170.8,171.13,10000.0,147.1311,147.4326,147.1053,147.3895,10000.0
2015-01-30 12:15:00,171.19,171.49,171.14,171.4,7400.0,147.4412,147.6996,147.3981,147.622,7400.0
2015-01-30 12:20:00,171.45,171.71,171.45,171.59,8800.0,147.6651,147.889,147.6651,147.7857,8800.0
2015-01-30 12:25:00,171.62,171.67,171.44,171.56,12300.0,147.8115,147.8546,147.6565,147.7599,12300.0
2015-01-30 12:30:00,171.53,171.58,171.41,171.58,10200.0,147.734,147.7771,147.6307,147.7771,10200.0
2015-01-30 12:35:00,171.55,171.68,171.5,171.52,8300.0,147.7512,147.8632,147.7082,147.7254,8300.0
2015-01-30 12:40:00,171.53,171.61,171.41,171.41,6200.0,147.734,147.8029,147.6307,147.6307,6200.0
2015-01-30 12:45:00,171.41,171.44,171.3,171.37,5700.0,147.6307,147.6565,147.5359,147.5962,5700.0
2015-01-30 12:50:00,171.35,171.54,171.14,171.16,7000.0,147.579,147.7426,147.3981,147.4153,7000.0
2015-01-30 12:55:00,171.11,171.13,170.74,170.91,9900.0,147.3723,147.3895,147.0536,147.2,9900.0
2015-01-30 13:00:00,170.86,170.99,170.86,170.93,3900.0,147.157,147.2689,147.157,147.2173,3900.0
2015-01-30 13:05:00,170.98,171.21,170.87,170.98,19100.0,147.2603,147.4584,147.1656,147.2603,19100.0
2015-01-30 13:10:00,170.98,170.99,170.67,170.68,6900.0,147.2603,147.2689,146.9933,147.0019,6900.0
2015-01-30 13:15:00,170.65,170.65,170.46,170.56,9400.0,146.9761,146.9761,146.8125,146.8986,9400.0
2015-01-30 13:20:00,170.55,170.85,170.46,170.52,5500.0,146.89,147.1483,146.8125,146.8641,5500.0
2015-01-30 13:25:00,170.57,170.83,170.57,170.81,3700.0,146.9072,147.1311,146.9072,147.1139,3700.0
2015-01-30 13:30:00,170.8,171.08,170.75,170.97,4200.0,147.1053,147.3464,147.0622,147.2517,4200.0
2015-01-30 13:35:00,171.07,171.14,170.87,170.95,3900.0,147.3378,147.3981,147.1656,147.2345,3900.0
2015-01-30 13:40:00,170.98,171.12,170.8,171.12,6100.0,147.2603,147.3809,147.1053,147.3809,6100.0
2015-01-30 13:45:00,171.23,171.36,171.14,171.3,5900.0,147.4756,147.5876,147.3981,147.5359,5900.0
2015-01-30 13:50:00,171.33,171.36,171.21,171.3,7600.0,147.5618,147.5876,147.4584,147.5359,7600.0
2015-01-30 13:55:00,171.28,171.38,171.07,171.24,10000.0,147.5187,147.6048,147.3378,147.4842,10000.0
2015-01-30 14:00:00,171.32,171.53,171.25,171.46,18600.0,147.5531,147.734,147.4929,147.6737,18600.0
2015-01-30 14:05:00,171.43,171.77,171.34,171.68,10800.0,147.6479,147.9407,147.5704,147.8632,10800.0
2015-01-30 14:10:00,171.62,171.62,171.17,171.35,11000.0,147.8115,147.8115,147.424,147.579,11000.0
2015-01-30 14:15:00,171.32,171.65,171.23,171.61,7500.0,147.5531,147.8374,147.4756,147.8029,7500.0
2015-01-30 14:20:00,171.6,171.74,171.58,171.72,6300.0,147.7943,147.9149,147.7771,147.8977,6300.0
2015-01-30 14:25:00,171.71,171.97,171.71,171.94,23700.0,147.889,148.113,147.889,148.0871,23700.0
2015-01-30 14:30:00,171.96,172.05,171.73,171.73,11400.0,148.1044,148.1819,147.9063,147.9063,11400.0
2015-01-30 14:35:00,171.76,171.82,171.49,171.57,8300.0,147.9321,147.9838,147.6996,147.7685,8300.0
2015-01-30 14:40:00,171.59,171.64,171.12,171.12,12800.0,147.7857,147.8288,147.3809,147.3809,12800.0
2015-01-30 14:45:00,171.12,171.12,170.51,170.6,20700.0,147.3809,147.3809,146.8555,146.933,20700.0
2015-01-30 14:50:00,170.53,170.53,170.21,170.52,9200.0,146.8727,146.8727,146.5971,146.8641,9200.0
2015-01-30 14:55:00,170.42,170.43,170.08,170.42,12500.0,146.778,146.7866,146.4852,146.778,12500.0
2015-01-30 15:00:00,170.45,170.64,170.25,170.37,13700.0,146.8038,146.9675,146.6316,146.7349,13700.0
2015-01-30 15:05:00,170.3,170.41,169.92,169.98,20600.0,146.6746,146.7694,146.3474,146.399,20600.0
2015-01-30 15:10:00,170.0,170.33,169.98,170.21,11200.0,146.4163,146.7005,146.399,146.5971,11200.0
2015-01-30 15:15:00,170.25,170.26,169.81,169.83,16700.0,146.6316,146.6402,146.2526,146.2699,16700.0
2015-01-30 15:20:00,169.78,170.08,169.5,169.95,17900.0,146.2268,146.4852,145.9856,146.3732,17900.0
2015-01-30 15:25:00,169.95,169.98,169.71,169.87,22300.0,146.3732,146.399,146.1665,146.3043,22300.0
2015-01-30 15:30:00,169.86,169.95,169.57,169.78,31000.0,146.2957,146.3732,146.0459,146.2268,31000.0
2015-01-30 15:35:00,169.71,169.94,169.56,169.7,28700.0,146.1665,146.3646,146.0373,146.1579,28700.0
2015-01-30 15:40:00,169.68,169.68,169.11,169.26,41200.0,146.1407,146.1407,145.6497,145.7789,41200.0
2015-01-30 15:45:00,169.28,169.54,169.05,169.15,53700.0,145.7962,146.0201,145.5981,145.6842,53700.0
2015-01-30 15:50:00,169.13,169.26,169.0,169.04,49200.0,145.667,145.7789,145.555,145.5894,49200.0
2015-01-30 15:55:00,169.06,169.14,168.88,169.07,102700.0,145.6067,145.6756,145.4516,145.6153,102700.0
2015-02-02 09:30:00,169.3,169.76,169.04,169.06,36500.0,145.8134,146.2096,145.5894,145.6067,36500.0
2015-02-02 09:35:00,169.11,169.72,168.68,169.32,21300.0,145.6497,146.1751,145.2794,145.8306,21300.0
2015-02-02 09:40:00,169.22,169.48,169.02,169.23,18400.0,145.7445,145.9684,145.5722,145.7531,18400.0
2015-02-02 09:45:00,169.34,170.15,169.32,169.81,26200.0,145.8478,146.5455,145.8306,146.2526,26200.0
2015-02-02 09:50:00,169.73,169.82,169.13,169.75,37200.0,146.1837,146.2612,145.667,146.2009,37200.0
2015-02-02 09:55:00,169.65,170.1,169.31,169.34,25900.0,146.1148,146.5024,145.822,145.8478,25900.0
2015-02-02 10:00:00,169.5,169.5,168.68,169.04,25400.0,145.9856,145.9856,145.2794,145.5894,25400.0
2015-02-02 10:05:00,168.94,168.94,168.13,168.27,15000.0,145.5033,145.5033,144.8057,144.9263,15000.0
2015-02-02 10:10:00,168.3,168.5,168.12,168.4,20300.0,144.9521,145.1244,144.7971,145.0382,20300.0
2015-02-02 10:15:00,168.38,168.74,168.27,168.74,29200.0,145.021,145.3311,144.9263,145.3311,29200.0
2015-02-02 10:20:00,168.75,169.14,168.65,168.9,8700.0,145.3397,145.6756,145.2536,145.4689,8700.0
2015-02-02 10:25:00,168.92,169.22,168.66,168.72,11200.0,145.4861,145.7445,145.2622,145.3138,11200.0
2015-02-02 10:30:00,168.62,168.71,168.03,168.25,22400.0,145.2277,145.3052,144.7196,144.909,22400.0
2015-02-02 10:35:00,168.29,168.74,168.24,168.71,10200.0,144.9435,145.3311,144.9004,145.3052,10200.0
2015-02-02 10:40:00,168.74,169.04,168.65,168.83,11700.0,145.3311,145.5894,145.2536,145.4086,11700.0
2015-02-02 10:45:00,168.84,168.94,168.61,168.88,16800.0,145.4172,145.5033,145.2191,145.4516,16800.0
2015-02-02 10:50:00,168.97,169.11,168.81,168.97,17000.0,145.5292,145.6497,145.3914,145.5292,17000.0
2015-02-02 10:55:00,168.92,168.95,168.69,168.83,9000.0,145.4861,145.5119,145.288,145.4086,9000.0
2015-02-02 11:00:00,168.78,169.47,168.78,169.36,16900.0,145.3655,145.9598,145.3655,145.8651,16900.0
2015-02-02 11:05:00,169.46,169.83,169.36,169.74,19600.0,145.9512,146.2699,145.8651,146.1923,19600.0
2015-02-02 11:10:00,169.88,170.15,169.88,170.15,17100.0,146.3129,146.5455,146.3129,146.5455,17100.0
2015-02-02 11:15:00,170.15,170.21,169.91,169.95,8300.0,146.5455,146.5971,146.3388,146.3732,8300.0
2015-02-02 11:20:00,169.93,170.19,169.8,170.04,10200.0,146.356,146.5799,146.244,146.4507,10200.0
2015-02-02 11:25:00,170.09,170.41,169.88,170.41,15200.0,146.4938,146.7694,146.3129,146.7694,15200.0
2015-02-02 11:30:00,170.44,170.62,170.15,170.48,13700.0,146.7952,146.9503,146.5455,146.8297,13700.0
2015-02-02 11:35:00,170.56,170.93,170.46,170.7,10800.0,146.8986,147.2173,146.8125,147.0192,10800.0
2015-02-02 11:40:00,170.67,170.67,170.32,170.38,11200.0,146.9933,146.9933,146.6919,146.7436,11200.0
2015-02-02 11:45:00,170.46,170.6,170.3,170.3,10300.0,146.8125,146.933,146.6746,146.6746,10300.0
2015-02-02 11:50:00,170.32,170.36,170.0,170.04,11600.0,146.6919,146.7263,146.4163,146.4507,11600.0
2015-02-02 11:55:00,170.15,170.23,169.86,170.07,8600.0,146.5455,146.6144,146.2957,146.4766,8600.0
2015-02-02 12:00:00,170.13,170.22,169.7,169.82,9900.0,146.5282,146.6057,146.1579,146.2612,9900.0
2015-02-02 12:05:00,169.81,169.91,169.67,169.68,6200.0,146.2526,146.3388,146.132,146.1407,6200.0
2015-02-02 12:10:00,169.66,169.77,169.6,169.71,4600.0,146.1234,146.2182,146.0718,146.1665,4600.0
2015-02-02 12:15:00,169.72,169.87,169.61,169.85,6800.0,146.1751,146.3043,146.0804,146.2871,6800.0
2015-02-02 12:20:00,169.81,169.81,169.45,169.46,6800.0,146.2526,146.2526,145.9426,145.9512,6800.0
2015-02-02 12:25:00,169.49,169.52,169.34,169.39,6000.0,145.977,146.0029,145.8478,145.8909,6000.0
2015-02-02 12:30:00,169.46,169.59,169.39,169.5,6400.0,145.9512,146.0631,145.8909,145.9856,6400.0
2015-02-02 12:35:00,169.58,169.77,169.56,169.74,5600.0,146.0545,146.2182,146.0373,146.1923,5600.0
2015-02-02 12:40:00,169.79,169.96,169.69,169.93,7300.0,146.2354,146.3818,146.1493,146.356,7300.0
2015-02-02 12:45:00,169.88,169.98,169.54,169.72,21200.0,146.3129,146.399,146.0201,146.1751,21200.0
2015-02-02 12:50:00,169.71,169.75,169.56,169.71,7200.0,146.1665,146.2009,146.0373,146.1665,7200.0
2015-02-02 12:55:00,169.67,169.79,169.46,169.46,3900.0,146.132,146.2354,145.9512,145.9512,3900.0
2015-02-02 13:00:00,169.46,169.46,169.17,169.22,4800.0,145.9512,145.9512,145.7014,145.7445,4800.0
2015-02-02 13:05:00,169.31,169.31,169.11,169.31,4300.0,145.822,145.822,145.6497,145.822,4300.0
2015-02-02 13:10:00,169.37,169.47,169.27,169.39,4300.0,145.8737,145.9598,145.7875,145.8909,4300.0
2015-02-02 13:15:00,169.43,169.44,169.17,169.39,5700.0,145.9253,145.934,145.7014,145.8909,5700.0
2015-02-02 13:20:00,169.35,170.0,169.35,169.92,9900.0,145.8564,146.4163,145.8564,146.3474,9900.0
2015-02-02 13:25:00,170.0,170.04,169.7,169.78,7200.0,146.4163,146.4507,146.1579,146.2268,7200.0
2015-02-02 13:30:00,169.83,169.98,169.65,169.71,6300.0,146.2699,146.399,146.1148,146.1665,6300.0
2015-02-02 13:35:00,169.67,169.69,169.34,169.34,6800.0,146.132,146.1493,145.8478,145.8478,6800.0
2015-02-02 13:40:00,169.27,169.56,169.2,169.24,4500.0,145.7875,146.0373,145.7273,145.7617,4500.0
2015-02-02 13:45:00,169.24,169.4,169.2,169.32,4100.0,145.7617,145.8995,145.7273,145.8306,4100.0
2015-02-02 13:50:00,169.33,169.4,169.12,169.12,9900.0,145.8392,145.8995,145.6583,145.6583,9900.0
2015-02-02 13:55:00,169.08,169.14,168.87,168.92,8500.0,145.6239,145.6756,145.443,145.4861,8500.0
2015-02-02 14:00:00,168.91,169.16,168.87,169.13,10100.0,145.4775,145.6928,145.443,145.667,10100.0
2015-02-02 14:05:00,169.11,169.41,169.1,169.21,5200.0,145.6497,145.9081,145.6411,145.7359,5200.0
2015-02-02 14:10:00,169.16,169.31,169.09,169.3,8600.0,145.6928,145.822,145.6325,145.8134,8600.0
2015-02-02 14:15:00,169.34,169.54,169.25,169.53,5900.0,145.8478,146.0201,145.7703,146.0115,5900.0
2015-02-02 14:20:00,169.56,169.7,169.52,169.67,7500.0,146.0373,146.1579,146.0029,146.132,7500.0
2015-02-02 14:25:00,169.65,169.7,169.5,169.7,9900.0,146.1148,146.1579,145.9856,146.1579,9900.0
2015-02-02 14:30:00,169.73,169.82,169.53,169.69,7400.0,146.1837,146.2612,146.0115,146.1493,7400.0
2015-02-02 14:35:00,169.75,169.81,169.54,169.65,6500.0,146.2009,146.2526,146.0201,146.1148,6500.0
2015-02-02 14:40:00,169.68,169.82,169.62,169.68,10700.0,146.1407,146.2612,146.089,146.1407,10700.0
2015-02-02 14:45:00,169.66,169.76,169.41,169.52,14800.0,146.1234,146.2096,145.9081,146.0029,14800.0
2015-02-02 14:50:00,169.52,170.01,169.51,169.88,18000.0,146.0029,146.4249,145.9942,146.3129,18000.0
2015-02-02 14:55:00,169.84,169.84,169.44,169.65,14000.0,146.2785,146.2785,145.934,146.1148,14000.0
2015-02-02 15:00:00,169.68,169.75,169.59,169.74,9100.0,146.1407,146.2009,146.0631,146.1923,9100.0
2015-02-02 15:05:00,169.73,169.95,169.6,169.95,13000.0,146.1837,146.3732,146.0718,146.3732,13000.0
2015-02-02 15:10:00,169.92,170.23,169.87,170.19,19500.0,146.3474,146.6144,146.3043,146.5799,19500.0
2015-02-02 15:15:00,170.15,170.23,169.89,170.01,16300.0,146.5455,146.6144,146.3215,146.4249,16300.0
2015-02-02 15:20:00,170.07,170.36,170.06,170.19,10700.0,146.4766,146.7263,146.4679,146.5799,10700.0
2015-02-02 15:25:00,170.16,170.25,170.06,170.17,12600.0,146.5541,146.6316,146.4679,146.5627,12600.0
2015-02-02 15:30:00,170.19,170.35,170.06,170.13,14400.0,146.5799,146.7177,146.4679,146.5282,14400.0
2015-02-02 15:35:00,170.12,170.79,169.99,170.77,27000.0,146.5196,147.0967,146.4077,147.0794,27000.0
2015-02-02 15:40:00,170.76,171.29,170.75,171.06,34800.0,147.0708,147.5273,147.0622,147.3292,34800.0
2015-02-02 15:45:00,171.09,171.21,170.79,170.99,40900.0,147.3551,147.4584,147.0967,147.2689,40900.0
2015-02-02 15:50:00,170.98,171.14,170.83,170.93,48000.0,147.2603,147.3981,147.1311,147.2173,48000.0
2015-02-02 15:55:00,170.93,171.3,170.86,171.24,58800.0,147.2173,147.5359,147.157,147.4842,58800.0
2015-02-03 09:30:00,173.02,173.99,172.05,172.19,77300.0,149.0173,149.8527,148.1819,148.3025,77300.0
2015-02-03 09:35:00,172.31,173.0,172.16,172.36,16100.0,148.4058,149.0001,148.2766,148.4489,16100.0
2015-02-03 09:40:00,172.44,173.12,172.34,172.84,20800.0,148.5178,149.1034,148.4316,148.8623,20800.0
2015-02-03 09:45:00,172.71,173.11,172.44,173.04,17200.0,148.7503,149.0948,148.5178,149.0345,17200.0
2015-02-03 09:50:00,173.07,173.41,173.03,173.27,7500.0,149.0604,149.3532,149.0259,149.2326,7500.0
2015-02-03 09:55:00,173.29,173.37,173.0,173.09,14200.0,149.2499,149.3188,149.0001,149.0776,14200.0
2015-02-03 10:00:00,173.02,173.22,172.78,172.8,15700.0,149.0173,149.1896,148.8106,148.8278,15700.0
2015-02-03 10:05:00,172.83,173.05,172.5,172.51,33500.0,148.8537,149.0431,148.5694,148.5781,33500.0
2015-02-03 10:10:00,172.5,172.72,172.5,172.64,17100.0,148.5694,148.7589,148.5694,148.69,17100.0
2015-02-03 10:15:00,172.64,172.82,172.54,172.59,19600.0,148.69,148.8451,148.6039,148.647,19600.0
2015-02-03 10:20:00,172.64,172.82,172.55,172.7,17900.0,148.69,148.8451,148.6125,148.7417,17900.0
2015-02-03 10:25:00,172.74,172.9,172.6,172.9,15900.0,148.7762,148.914,148.6556,148.914,15900.0
2015-02-03 10:30:00,172.92,172.98,172.4,172.4,18900.0,148.9312,148.9829,148.4833,148.4833,18900.0
2015-02-03 10:35:00,172.41,172.48,172.24,172.37,19300.0,148.4919,148.5522,148.3455,148.4575,19300.0
2015-02-03 10:40:00,172.38,172.53,172.21,172.29,16700.0,148.4661,148.5953,148.3197,148.3886,16700.0
2015-02-03 10:45:00,172.28,172.31,171.77,171.8,30200.0,148.38,148.4058,147.9407,147.9666,30200.0
2015-02-03 10:50:00,171.84,171.87,171.53,171.57,16400.0,148.001,148.0268,147.734,147.7685,16400.0
2015-02-03 10:55:00,171.6,171.61,171.25,171.26,22500.0,147.7943,147.8029,147.4929,147.5015,22500.0
2015-02-03 11:00:00,171.21,171.26,170.83,170.83,38100.0,147.4584,147.5015,147.1311,147.1311,38100.0
2015-02-03 11:05:00,170.83,171.51,170.75,171.51,22500.0,147.1311,147.7168,147.0622,147.7168,22500.0
2015-02-03 11:10:00,171.5,171.93,171.37,171.84,11300.0,147.7082,148.0785,147.5962,148.001,11300.0
2015-02-03 11:15:00,171.84,172.17,171.75,172.09,7600.0,148.001,148.2852,147.9235,148.2163,7600.0
2015-02-03 11:20:00,172.2,172.24,171.82,171.87,12100.0,148.3111,148.3455,147.9838,148.0268,12100.0
2015-02-03 11:25:00,171.86,171.96,171.74,171.77,7200.0,148.0182,148.1044,147.9149,147.9407,7200.0
2015-02-03 11:30:00,171.76,171.91,171.69,171.9,8300.0,147.9321,148.0613,147.8718,148.0527,8300.0
2015-02-03 11:35:00,171.78,172.15,171.72,172.15,6200.0,147.9493,148.268,147.8977,148.268,6200.0
2015-02-03 11:40:00,172.12,172.14,171.91,172.11,7400.0,148.2422,148.2594,148.0613,148.2336,7400.0
2015-02-03 11:45:00,172.11,172.11,171.88,171.97,7600.0,148.2336,148.2336,148.0355,148.113,7600.0
2015-02-03 11:50:00,171.97,172.03,171.6,171.62,10300.0,148.113,148.1647,147.7943,147.8115,10300.0
2015-02-03 11:55:00,171.64,171.67,171.5,171.5,9800.0,147.8288,147.8546,147.7082,147.7082,9800.0
2015-02-03 12:00:00,171.51,171.69,171.39,171.51,20400.0,147.7168,147.8718,147.6134,147.7168,20400.0
2015-02-03 12:05:00,171.49,171.53,171.31,171.38,11000.0,147.6996,147.734,147.5445,147.6048,11000.0
2015-02-03 12:10:00,171.36,171.57,171.33,171.57,6500.0,147.5876,147.7685,147.5618,147.7685,6500.0
2015-02-03 12:15:00,171.54,171.72,171.44,171.68,16600.0,147.7426,147.8977,147.6565,147.8632,16600.0
2015-02-03 12:20:00,171.7,171.72,171.64,171.68,11400.0,147.8804,147.8977,147.8288,147.8632,11400.0
2015-02-03 12:25:00,171.68,171.8,171.64,171.73,9400.0,147.8632,147.9666,147.8288,147.9063,9400.0
2015-02-03 12:30:00,171.67,171.83,171.64,171.81,10200.0,147.8546,147.9924,147.8288,147.9752,10200.0
2015-02-03 12:35:00,171.79,172.05,171.73,172.05,34000.0,147.9579,148.1819,147.9063,148.1819,34000.0
2015-02-03 12:40:00,172.08,172.21,172.0,172.21,8800.0,148.2077,148.3197,148.1388,148.3197,8800.0
2015-02-03 12:45:00,172.25,172.3,172.07,172.19,10200.0,148.3541,148.3972,148.1991,148.3025,10200.0
2015-02-03 12:50:00,172.2,172.27,171.97,172.17,17300.0,148.3111,148.3714,148.113,148.2852,17300.0
2015-02-03 12:55:00,172.13,172.3,172.04,172.21,16800.0,148.2508,148.3972,148.1733,148.3197,16800.0
2015-02-03 13:00:00,172.2,172.24,172.11,172.24,5600.0,148.3111,148.3455,148.2336,148.3455,5600.0
2015-02-03 13:05:00,172.27,172.37,172.12,172.27,10100.0,148.3714,148.4575,148.2422,148.3714,10100.0
2015-02-03 13:10:00,172.24,172.54,172.11,172.35,6400.0,148.3455,148.6039,148.2336,148.4403,6400.0
2015-02-03 13:15:00,172.31,172.31,172.18,172.23,3000.0,148.4058,148.4058,148.2938,148.3369,3000.0
2015-02-03 13:20:00,172.28,172.6,172.28,172.51,11000.0,148.38,148.6556,148.38,148.5781,11000.0
2015-02-03 13:25:00,172.53,172.53,172.45,172.47,8600.0,148.5953,148.5953,148.5264,148.5436,8600.0
2015-02-03 13:30:00,172.52,172.65,172.46,172.51,8700.0,148.5867,148.6986,148.535,148.5781,8700.0
2015-02-03 13:35:00,172.57,172.7,172.57,172.63,11000.0,148.6297,148.7417,148.6297,148.6814,11000.0
2015-02-03 13:40:00,172.65,172.7,172.57,172.7,9600.0,148.6986,148.7417,148.6297,148.7417,9600.0
2015-02-03 13:45:00,172.69,172.78,172.6,172.61,17900.0,148.7331,148.8106,148.6556,148.6642,17900.0
2015-02-03 13:50:00,172.66,172.92,172.62,172.83,11200.0,148.7073,148.9312,148.6728,148.8537,11200.0
2015-02-03 13:55:00,172.85,173.17,172.85,173.11,12700.0,148.8709,149.1465,148.8709,149.0948,12700.0
2015-02-03 14:00:00,173.08,173.15,172.77,172.78,30800.0,149.069,149.1293,148.802,148.8106,30800.0
2015-02-03 14:05:00,172.8,172.82,172.61,172.61,8700.0,148.8278,148.8451,148.6642,148.6642,8700.0
2015-02-03 14:10:00,172.6,172.64,172.54,172.56,6600.0,148.6556,148.69,148.6039,148.6211,6600.0
2015-02-03 14:15:00,172.57,172.59,172.46,172.47,9800.0,148.6297,148.647,148.535,148.5436,9800.0
2015-02-03 14:20:00,172.5,172.54,172.33,172.44,9700.0,148.5694,148.6039,148.423,148.5178,9700.0
2015-02-03 14:25:00,172.4,172.42,172.24,172.33,16800.0,148.4833,148.5005,148.3455,148.423,16800.0
2015-02-03 14:30:00,172.35,172.69,172.35,172.65,19100.0,148.4403,148.7331,148.4403,148.6986,19100.0
2015-02-03 14:35:00,172.65,172.7,172.55,172.64,16200.0,148.6986,148.7417,148.6125,148.69,16200.0
2015-02-03 14:40:00,172.6,172.61,172.4,172.46,8000.0,148.6556,148.6642,148.4833,148.535,8000.0
2015-02-03 14:45:00,172.46,172.48,172.33,172.38,7900.0,148.535,148.5522,148.423,148.4661,7900.0
2015-02-03 14:50:00,172.38,172.45,172.3,172.43,11800.0,148.4661,148.5264,148.3972,148.5092,11800.0
2015-02-03 14:55:00,172.43,172.66,172.41,172.66,12800.0,148.5092,148.7073,148.4919,148.7073,12800.0
2015-02-03 15:00:00,172.7,172.77,172.63,172.74,9800.0,148.7417,148.802,148.6814,148.7762,9800.0
2015-02-03 15:05:00,172.73,172.77,172.51,172.66,17300.0,148.7675,148.802,148.5781,148.7073,17300.0
2015-02-03 15:10:00,172.65,172.67,172.42,172.65,18200.0,148.6986,148.7159,148.5005,148.6986,18200.0
2015-02-03 15:15:00,172.66,172.68,172.39,172.39,13800.0,148.7073,148.7245,148.4747,148.4747,13800.0
2015-02-03 15:20:00,172.41,172.65,172.38,172.65,18800.0,148.4919,148.6986,148.4661,148.6986,18800.0
2015-02-03 15:25:00,172.64,172.64,172.42,172.42,25700.0,148.69,148.69,148.5005,148.5005,25700.0
2015-02-03 15:30:00,172.47,172.47,172.11,172.11,41700.0,148.5436,148.5436,148.2336,148.2336,41700.0
2015-02-03 15:35:00,172.11,172.55,172.11,172.49,18600.0,148.2336,148.6125,148.2336,148.5608,18600.0
2015-02-03 15:40:00,172.5,172.67,172.5,172.56,23500.0,148.5694,148.7159,148.5694,148.6211,23500.0
2015-02-03 15:45:00,172.58,172.7,172.52,172.66,32100.0,148.6384,148.7417,148.5867,148.7073,32100.0
2015-02-03 15:50:00,172.67,172.91,172.67,172.85,32700.0,148.7159,148.9226,148.7159,148.8709,32700.0
2015-02-03 15:55:00,172.84,172.99,172.71,172.93,50700.0,148.8623,148.9915,148.7503,148.9398,50700.0
2015-02-04 09:30:00,172.14,173.22,172.14,172.42,45400.0,148.2594,149.1896,148.2594,148.5005,45400.0
2015-02-04 09:35:00,172.4,172.4,171.68,171.73,7100.0,148.4833,148.4833,147.8632,147.9063,7100.0
2015-02-04 09:40:00,171.65,171.74,171.17,171.4,16800.0,147.8374,147.9149,147.424,147.622,16800.0
2015-02-04 09:45:00,171.36,171.98,171.18,171.98,21500.0,147.5876,148.1216,147.4326,148.1216,21500.0
2015-02-04 09:50:00,172.15,172.52,172.08,172.43,8700.0,148.268,148.5867,148.2077,148.5092,8700.0
2015-02-04 09:55:00,172.52,172.62,172.03,172.03,34500.0,148.5867,148.6728,148.1647,148.1647,34500.0
2015-02-04 10:00:00,172.02,172.74,172.02,172.71,21200.0,148.156,148.7762,148.156,148.7503,21200.0
2015-02-04 10:05:00,172.69,172.77,172.21,172.62,9200.0,148.7331,148.802,148.3197,148.6728,9200.0
2015-02-04 10:10:00,172.49,172.87,172.3,172.3,9300.0,148.5608,148.8881,148.3972,148.3972,9300.0
2015-02-04 10:15:00,172.34,172.43,172.12,172.28,8900.0,148.4316,148.5092,148.2422,148.38,8900.0
2015-02-04 10:20:00,172.29,172.43,172.15,172.2,11600.0,148.3886,148.5092,148.268,148.3111,11600.0
2015-02-04 10:25:00,172.16,172.2,171.96,172.02,13100.0,148.2766,148.3111,148.1044,148.156,13100.0
2015-02-04 10:30:00,172.02,172.23,171.94,171.95,24500.0,148.156,148.3369,148.0871,148.0957,24500.0
2015-02-04 10:35:00,172.04,172.34,171.76,172.29,9000.0,148.1733,148.4316,147.9321,148.3886,9000.0
2015-02-04 10:40:00,172.34,172.7,172.14,172.67,7700.0,148.4316,148.7417,148.2594,148.7159,7700.0
2015-02-04 10:45:00,172.69,172.78,172.61,172.64,5000.0,148.7331,148.8106,148.6642,148.69,5000.0
2015-02-04 10:50:00,172.62,172.8,172.48,172.8,5500.0,148.6728,148.8278,148.5522,148.8278,5500.0
2015-02-04 10:55:00,172.75,172.75,172.35,172.44,6100.0,148.7848,148.7848,148.4403,148.5178,6100.0
2015-02-04 11:00:00,172.36,172.57,172.15,172.57,5800.0,148.4489,148.6297,148.268,148.6297,5800.0
2015-02-04 11:05:00,172.56,172.94,172.56,172.86,9200.0,148.6211,148.9484,148.6211,148.8795,9200.0
2015-02-04 11:10:00,172.81,172.81,172.42,172.71,7300.0,148.8364,148.8364,148.5005,148.7503,7300.0
2015-02-04 11:15:00,172.72,172.77,172.43,172.51,27000.0,148.7589,148.802,148.5092,148.5781,27000.0
2015-02-04 11:20:00,172.55,172.69,172.5,172.66,24000.0,148.6125,148.7331,148.5694,148.7073,24000.0
2015-02-04 11:25:00,172.68,172.72,172.54,172.65,14200.0,148.7245,148.7589,148.6039,148.6986,14200.0
2015-02-04 11:30:00,172.71,172.74,172.54,172.64,13800.0,148.7503,148.7762,148.6039,148.69,13800.0
2015-02-04 11:35:00,172.61,172.72,172.56,172.71,16100.0,148.6642,148.7589,148.6211,148.7503,16100.0
2015-02-04 11:40:00,172.65,173.04,172.65,173.02,13700.0,148.6986,149.0345,148.6986,149.0173,13700.0
2015-02-04 11:45:00,173.05,173.2,172.94,172.95,9900.0,149.0431,149.1723,148.9484,148.957,9900.0
2015-02-04 11:50:00,172.91,172.96,172.73,172.73,10300.0,148.9226,148.9656,148.7675,148.7675,10300.0
2015-02-04 11:55:00,172.7,172.7,172.55,172.55,9900.0,148.7417,148.7417,148.6125,148.6125,9900.0
2015-02-04 12:00:00,172.54,172.84,172.45,172.82,11800.0,148.6039,148.8623,148.5264,148.8451,11800.0
2015-02-04 12:05:00,172.8,172.85,172.72,172.79,4400.0,148.8278,148.8709,148.7589,148.8192,4400.0
2015-02-04 12:10:00,172.77,172.79,172.59,172.68,6000.0,148.802,148.8192,148.647,148.7245,6000.0
2015-02-04 12:15:00,172.68,172.78,172.64,172.71,30600.0,148.7245,148.8106,148.69,148.7503,30600.0
2015-02-04 12:20:00,172.7,172.9,172.66,172.88,9000.0,148.7417,148.914,148.7073,148.8967,9000.0
2015-02-04 12:25:00,172.85,172.87,172.57,172.61,9100.0,148.8709,148.8881,148.6297,148.6642,9100.0
2015-02-04 12:30:00,172.56,172.8,172.53,172.74,4600.0,148.6211,148.8278,148.5953,148.7762,4600.0
2015-02-04 12:35:00,172.74,172.76,172.51,172.6,4800.0,148.7762,148.7934,148.5781,148.6556,4800.0
2015-02-04 12:40:00,172.56,172.61,172.4,172.47,5000.0,148.6211,148.6642,148.4833,148.5436,5000.0
2015-02-04 12:45:00,172.48,172.58,172.42,172.47,13700.0,148.5522,148.6384,148.5005,148.5436,13700.0
2015-02-04 12:50:00,172.52,172.73,172.52,172.68,4100.0,148.5867,148.7675,148.5867,148.7245,4100.0
2015-02-04 12:55:00,172.68,172.8,172.64,172.71,12900.0,148.7245,148.8278,148.69,148.7503,12900.0
2015-02-04 13:00:00,172.71,172.71,172.58,172.59,7900.0,148.7503,148.7503,148.6384,148.647,7900.0
2015-02-04 13:05:00,172.58,172.6,172.42,172.55,16200.0,148.6384,148.6556,148.5005,148.6125,16200.0
2015-02-04 13:10:00,172.56,172.59,172.44,172.44,4700.0,148.6211,148.647,148.5178,148.5178,4700.0
2015-02-04 13:15:00,172.43,172.55,172.43,172.47,9500.0,148.5092,148.6125,148.5092,148.5436,9500.0
2015-02-04 13:20:00,172.47,172.48,172.37,172.45,5200.0,148.5436,148.5522,148.4575,148.5264,5200.0
2015-02-04 13:25:00,172.46,172.61,172.45,172.61,11800.0,148.535,148.6642,148.5264,148.6642,11800.0
2015-02-04 13:30:00,172.64,172.81,172.59,172.78,9700.0,148.69,148.8364,148.647,148.8106,9700.0
2015-02-04 13:35:00,172.76,172.76,172.4,172.51,11000.0,148.7934,148.7934,148.4833,148.5781,11000.0
2015-02-04 13:40:00,172.47,172.58,172.39,172.46,11200.0,148.5436,148.6384,148.4747,148.535,11200.0
2015-02-04 13:45:00,172.44,172.58,172.43,172.43,6900.0,148.5178,148.6384,148.5092,148.5092,6900.0
2015-02-04 13:50:00,172.41,172.57,172.38,172.52,4600.0,148.4919,148.6297,148.4661,148.5867,4600.0
2015-02-04 13:55:00,172.49,172.49,172.33,172.37,8900.0,148.5608,148.5608,148.423,148.4575,8900.0
2015-02-04 14:00:00,172.33,172.5,172.33,172.47,24100.0,148.423,148.5694,148.423,148.5436,24100.0
2015-02-04 14:05:00,172.46,172.46,172.17,172.24,16600.0,148.535,148.535,148.2852,148.3455,16600.0
2015-02-04 14:10:00,172.28,172.35,172.18,172.18,6400.0,148.38,148.4403,148.2938,148.2938,6400.0
2015-02-04 14:15:00,172.15,172.28,172.07,172.17,12800.0,148.268,148.38,148.1991,148.2852,12800.0
2015-02-04 14:20:00,172.14,172.31,172.13,172.13,8800.0,148.2594,148.4058,148.2508,148.2508,8800.0
2015-02-04 14:25:00,172.08,172.25,172.08,172.13,14900.0,148.2077,148.3541,148.2077,148.2508,14900.0
2015-02-04 14:30:00,172.24,172.32,172.07,172.13,10500.0,148.3455,148.4144,148.1991,148.2508,10500.0
2015-02-04 14:35:00,172.14,172.45,172.14,172.4,11800.0,148.2594,148.5264,148.2594,148.4833,11800.0
2015-02-04 14:40:00,172.43,172.56,172.38,172.46,10100.0,148.5092,148.6211,148.4661,148.535,10100.0
2015-02-04 14:45:00,172.45,172.6,172.42,172.59,16200.0,148.5264,148.6556,148.5005,148.647,16200.0
2015-02-04 14:50:00,172.5,172.51,172.37,172.47,11600.0,148.5694,148.5781,148.4575,148.5436,11600.0
2015-02-04 14:55:00,172.46,172.5,172.37,172.42,13800.0,148.535,148.5694,148.4575,148.5005,13800.0
2015-02-04 15:00:00,172.4,172.47,172.27,172.42,5900.0,148.4833,148.5436,148.3714,148.5005,5900.0
2015-02-04 15:05:00,172.43,172.65,172.43,172.57,15600.0,148.5092,148.6986,148.5092,148.6297,15600.0
2015-02-04 15:10:00,172.66,172.66,172.46,172.65,6900.0,148.7073,148.7073,148.535,148.6986,6900.0
2015-02-04 15:15:00,172.65,172.83,172.65,172.7,11000.0,148.6986,148.8537,148.6986,148.7417,11000.0
2015-02-04 15:20:00,172.68,172.76,172.56,172.66,14200.0,148.7245,148.7934,148.6211,148.7073,14200.0
2015-02-04 15:25:00,172.69,172.85,172.63,172.85,7600.0,148.7331,148.8709,148.6814,148.8709,7600.0
2015-02-04 15:30:00,172.87,172.98,172.79,172.85,22200.0,148.8881,148.9829,148.8192,148.8709,22200.0
2015-02-04 15:35:00,172.87,172.94,172.49,172.51,16800.0,148.8881,148.9484,148.5608,148.5781,16800.0
2015-02-04 15:40:00,172.52,172.54,172.01,172.06,30200.0,148.5867,148.6039,148.1474,148.1905,30200.0
2015-02-04 15:45:00,172.11,172.21,171.65,171.97,41400.0,148.2336,148.3197,147.8374,148.113,41400.0
2015-02-04 15:50:00,172.03,172.05,171.71,171.89,61600.0,148.1647,148.1819,147.889,148.0441,61600.0
2015-02-04 15:55:00,171.88,172.07,171.79,172.07,77700.0,148.0355,148.1991,147.9579,148.1991,77700.0
2015-02-05 09:30:00,172.72,173.39,172.62,173.24,39200.0,148.7589,149.336,148.6728,149.2068,39200.0
2015-02-05 09:35:00,173.25,173.6,172.6,173.49,14100.0,149.2154,149.5168,148.6556,149.4221,14100.0
2015-02-05 09:40:00,173.55,174.17,173.02,173.7,21600.0,149.4738,150.0078,149.0173,149.603,21600.0
2015-02-05 09:45:00,173.64,173.77,173.3,173.65,12700.0,149.5513,149.6633,149.2585,149.5599,12700.0
2015-02-05 09:50:00,173.72,173.77,172.94,173.23,25700.0,149.6202,149.6633,148.9484,149.1982,25700.0
2015-02-05 09:55:00,173.34,173.45,172.96,173.04,18000.0,149.2929,149.3877,148.9656,149.0345,18000.0
2015-02-05 10:00:00,173.27,173.56,172.98,173.5,21100.0,149.2326,149.4824,148.9829,149.4307,21100.0
2015-02-05 10:05:00,173.53,173.64,173.29,173.37,27400.0,149.4566,149.5513,149.2499,149.3188,27400.0
2015-02-05 10:10:00,173.37,173.49,173.2,173.21,4900.0,149.3188,149.4221,149.1723,149.181,4900.0
2015-02-05 10:15:00,173.24,173.34,173.1,173.24,6600.0,149.2068,149.2929,149.0862,149.2068,6600.0
2015-02-05 10:20:00,173.18,173.36,173.1,173.22,19000.0,149.1551,149.3101,149.0862,149.1896,19000.0
2015-02-05 10:25:00,173.21,173.28,173.08,173.16,22400.0,149.181,149.2412,149.069,149.1379,22400.0
2015-02-05 10:30:00,173.12,173.35,173.02,173.35,11300.0,149.1034,149.3015,149.0173,149.3015,11300.0
2015-02-05 10:35:00,173.35,173.77,173.32,173.76,18900.0,149.3015,149.6633,149.2757,149.6547,18900.0
2015-02-05 10:40:00,173.72,173.8,173.62,173.68,11500.0,149.6202,149.6891,149.5341,149.5857,11500.0
2015-02-05 10:45:00,173.66,173.73,173.59,173.7,7200.0,149.5685,149.6288,149.5082,149.603,7200.0
2015-02-05 10:50:00,173.77,173.77,173.58,173.58,13000.0,149.6633,149.6633,149.4996,149.4996,13000.0
2015-02-05 10:55:00,173.66,173.71,173.58,173.58,4500.0,149.5685,149.6116,149.4996,149.4996,4500.0
2015-02-05 11:00:00,173.57,173.66,173.51,173.58,5100.0,149.491,149.5685,149.4393,149.4996,5100.0
2015-02-05 11:05:00,173.58,173.6,173.46,173.6,4800.0,149.4996,149.5168,149.3963,149.5168,4800.0
2015-02-05 11:10:00,173.65,173.75,173.64,173.68,4100.0,149.5599,149.646,149.5513,149.5857,4100.0
2015-02-05 11:15:00,173.74,173.81,173.5,173.59,11500.0,149.6374,149.6977,149.4307,149.5082,11500.0
2015-02-05 11:20:00,173.62,173.72,173.32,173.33,20500.0,149.5341,149.6202,149.2757,149.2843,20500.0
2015-02-05 11:25:00,173.36,173.39,173.18,173.32,9400.0,149.3101,149.336,149.1551,149.2757,9400.0
2015-02-05 11:30:00,173.46,173.54,173.35,173.35,4300.0,149.3963,149.4652,149.3015,149.3015,4300.0
2015-02-05 11:35:00,173.41,173.62,173.39,173.53,3300.0,149.3532,149.5341,149.336,149.4566,3300.0
2015-02-05 11:40:00,173.46,173.46,173.28,173.33,7900.0,149.3963,149.3963,149.2412,149.2843,7900.0
2015-02-05 11:45:00,173.39,173.5,173.26,173.43,3400.0,149.336,149.4307,149.224,149.3704,3400.0
2015-02-05 11:50:00,173.49,173.68,173.4,173.68,19500.0,149.4221,149.5857,149.3446,149.5857,19500.0
2015-02-05 11:55:00,173.69,173.8,173.5,173.53,11500.0,149.5944,149.6891,149.4307,149.4566,11500.0
2015-02-05 12:00:00,173.52,173.58,173.41,173.48,5200.0,149.4479,149.4996,149.3532,149.4135,5200.0
2015-02-05 12:05:00,173.47,173.55,173.37,173.53,9300.0,149.4049,149.4738,149.3188,149.4566,9300.0
2015-02-05 12:10:00,173.61,173.62,173.5,173.55,6200.0,149.5255,149.5341,149.4307,149.4738,6200.0
2015-02-05 12:15:00,173.56,173.6,173.43,173.44,4800.0,149.4824,149.5168,149.3704,149.379,4800.0
2015-02-05 12:20:00,173.49,173.58,173.49,173.5,3700.0,149.4221,149.4996,149.4221,149.4307,3700.0
2015-02-05 12:25:00,173.45,173.53,173.31,173.5,5700.0,149.3877,149.4566,149.2671,149.4307,5700.0
2015-02-05 12:30:00,173.51,173.58,173.51,173.57,3700.0,149.4393,149.4996,149.4393,149.491,3700.0
2015-02-05 12:35:00,173.51,173.58,173.36,173.57,6600.0,149.4393,149.4996,149.3101,149.491,6600.0
2015-02-05 12:40:00,173.55,173.65,173.49,173.5,4500.0,149.4738,149.5599,149.4221,149.4307,4500.0
2015-02-05 12:45:00,173.56,173.59,173.48,173.48,6900.0,149.4824,149.5082,149.4135,149.4135,6900.0
2015-02-05 12:50:00,173.47,173.55,173.27,173.28,6100.0,149.4049,149.4738,149.2326,149.2412,6100.0
2015-02-05 12:55:00,173.36,173.36,173.17,173.25,6100.0,149.3101,149.3101,149.1465,149.2154,6100.0
2015-02-05 13:00:00,173.28,173.46,173.27,173.4,5500.0,149.2412,149.3963,149.2326,149.3446,5500.0
2015-02-05 13:05:00,173.44,173.51,173.4,173.46,5000.0,149.379,149.4393,149.3446,149.3963,5000.0
2015-02-05 13:10:00,173.45,173.55,173.43,173.53,4400.0,149.3877,149.4738,149.3704,149.4566,4400.0
2015-02-05 13:15:00,173.55,173.58,173.39,173.54,7700.0,149.4738,149.4996,149.336,149.4652,7700.0
2015-02-05 13:20:00,173.45,173.55,173.45,173.5,5100.0,149.3877,149.4738,149.3877,149.4307,5100.0
2015-02-05 13:25:00,173.5,173.75,173.48,173.67,11500.0,149.4307,149.646,149.4135,149.5771,11500.0
2015-02-05 13:30:00,173.71,173.77,173.63,173.71,7200.0,149.6116,149.6633,149.5427,149.6116,7200.0
2015-02-05 13:35:00,173.75,173.85,173.62,173.85,5100.0,149.646,149.7322,149.5341,149.7322,5100.0
2015-02-05 13:40:00,173.92,173.94,173.87,173.91,4300.0,149.7925,149.8097,149.7494,149.7838,4300.0
2015-02-05 13:45:00,173.93,174.05,173.92,173.98,11100.0,149.8011,149.9044,149.7925,149.8441,11100.0
2015-02-05 13:50:00,173.99,173.99,173.91,173.91,3100.0,149.8527,149.8527,149.7838,149.7838,3100.0
2015-02-05 13:55:00,173.92,173.94,173.65,173.7,6400.0,149.7925,149.8097,149.5599,149.603,6400.0
2015-02-05 14:00:00,173.72,173.75,173.53,173.6,4900.0,149.6202,149.646,149.4566,149.5168,4900.0
2015-02-05 14:05:00,173.6,173.65,173.58,173.62,3300.0,149.5168,149.5599,149.4996,149.5341,3300.0
2015-02-05 14:10:00,173.62,173.75,173.57,173.58,11100.0,149.5341,149.646,149.491,149.4996,11100.0
2015-02-05 14:15:00,173.6,173.6,173.39,173.48,8200.0,149.5168,149.5168,149.336,149.4135,8200.0
2015-02-05 14:20:00,173.5,173.52,173.33,173.33,16300.0,149.4307,149.4479,149.2843,149.2843,16300.0
2015-02-05 14:25:00,173.33,173.39,173.13,173.15,6500.0,149.2843,149.336,149.112,149.1293,6500.0
2015-02-05 14:30:00,173.13,173.14,172.93,172.98,14700.0,149.112,149.1207,148.9398,148.9829,14700.0
2015-02-05 14:35:00,172.98,173.09,172.94,173.03,7500.0,148.9829,149.0776,148.9484,149.0259,7500.0
2015-02-05 14:40:00,173.11,173.11,172.95,172.99,4800.0,149.0948,149.0948,148.957,148.9915,4800.0
2015-02-05 14:45:00,172.97,172.97,172.74,172.74,12400.0,148.9742,148.9742,148.7762,148.7762,12400.0
2015-02-05 14:50:00,172.78,172.92,172.76,172.79,8000.0,148.8106,148.9312,148.7934,148.8192,8000.0
2015-02-05 14:55:00,172.77,172.8,172.64,172.8,10100.0,148.802,148.8278,148.69,148.8278,10100.0
2015-02-05 15:00:00,172.83,172.96,172.83,172.9,7600.0,148.8537,148.9656,148.8537,148.914,7600.0
2015-02-05 15:05:00,172.95,173.0,172.83,172.84,12700.0,148.957,149.0001,148.8537,148.8623,12700.0
2015-02-05 15:10:00,172.84,172.99,172.84,172.96,11300.0,148.8623,148.9915,148.8623,148.9656,11300.0
2015-02-05 15:15:00,172.98,173.03,172.87,173.03,10000.0,148.9829,149.0259,148.8881,149.0259,10000.0
2015-02-05 15:20:00,173.05,173.14,173.01,173.14,13500.0,149.0431,149.1207,149.0087,149.1207,13500.0
2015-02-05 15:25:00,173.12,173.41,173.12,173.38,10700.0,149.1034,149.3532,149.1034,149.3274,10700.0
2015-02-05 15:30:00,173.38,173.44,173.3,173.44,12300.0,149.3274,149.379,149.2585,149.379,12300.0
2015-02-05 15:35:00,173.42,173.47,173.31,173.44,13100.0,149.3618,149.4049,149.2671,149.379,13100.0
2015-02-05 15:40:00,173.47,173.61,173.42,173.44,17300.0,149.4049,149.5255,149.3618,149.379,17300.0
2015-02-05 15:45:00,173.45,173.51,173.16,173.18,22800.0,149.3877,149.4393,149.1379,149.1551,22800.0
2015-02-05 15:50:00,173.18,173.28,173.15,173.27,31700.0,149.1551,149.2412,149.1293,149.2326,31700.0
2015-02-05 15:55:00,173.28,173.38,173.19,173.31,39200.0,149.2412,149.3274,149.1637,149.2671,39200.0
2015-02-06 09:30:00,174.09,174.09,173.37,173.63,42500.0,149.9389,149.9389,149.3188,149.5427,42500.0
2015-02-06 09:35:00,173.37,173.53,172.79,173.16,6200.0,149.3188,149.4566,148.8192,149.1379,6200.0
2015-02-06 09:40:00,173.39,173.61,172.8,172.8,10000.0,149.336,149.5255,148.8278,148.8278,10000.0
2015-02-06 09:45:00,172.78,173.18,172.75,173.1,12400.0,148.8106,149.1551,148.7848,149.0862,12400.0
2015-02-06 09:50:00,172.96,173.2,172.88,172.95,6800.0,148.9656,149.1723,148.8967,148.957,6800.0
2015-02-06 09:55:00,172.88,173.17,172.88,173.1,2200.0,148.8967,149.1465,148.8967,149.0862,2200.0
2015-02-06 10:00:00,173.15,173.43,173.13,173.22,5100.0,149.1293,149.3704,149.112,149.1896,5100.0
2015-02-06 10:05:00,173.23,173.65,173.23,173.65,7400.0,149.1982,149.5599,149.1982,149.5599,7400.0
2015-02-06 10:10:00,173.51,173.83,173.39,173.83,6100.0,149.4393,149.7149,149.336,149.7149,6100.0
2015-02-06 10:15:00,173.83,173.88,173.6,173.76,7700.0,149.7149,149.758,149.5168,149.6547,7700.0
2015-02-06 10:20:00,173.73,173.9,173.67,173.89,9300.0,149.6288,149.7752,149.5771,149.7666,9300.0
2015-02-06 10:25:00,173.88,174.05,173.88,174.04,12700.0,149.758,149.9044,149.758,149.8958,12700.0
2015-02-06 10:30:00,174.02,174.02,173.64,173.81,13700.0,149.8786,149.8786,149.5513,149.6977,13700.0
2015-02-06 10:35:00,173.74,173.98,173.71,173.94,19900.0,149.6374,149.8441,149.6116,149.8097,19900.0
2015-02-06 10:40:00,173.95,174.5,173.94,174.5,9600.0,149.8183,150.292,149.8097,150.292,9600.0
2015-02-06 10:45:00,174.49,174.9,174.47,174.9,21600.0,150.2834,150.6365,150.2662,150.6365,21600.0
2015-02-06 10:50:00,174.88,174.97,174.82,174.9,30000.0,150.6193,150.6968,150.5676,150.6365,30000.0
2015-02-06 10:55:00,174.9,174.98,174.86,174.89,6900.0,150.6365,150.7054,150.6021,150.6279,6900.0
2015-02-06 11:00:00,174.85,174.91,174.68,174.73,11300.0,150.5934,150.6451,150.447,150.4901,11300.0
2015-02-06 11:05:00,174.72,174.73,174.46,174.58,7000.0,150.4815,150.4901,150.2575,150.3609,7000.0
2015-02-06 11:10:00,174.53,174.65,174.33,174.38,7400.0,150.3178,150.4212,150.1456,150.1886,7400.0
2015-02-06 11:15:00,174.36,174.48,174.19,174.32,15600.0,150.1714,150.2748,150.025,150.137,15600.0
2015-02-06 11:20:00,174.25,174.31,174.14,174.22,8000.0,150.0767,150.1284,149.9819,150.0508,8000.0
2015-02-06 11:25:00,174.29,174.4,174.21,174.37,5900.0,150.1111,150.2059,150.0422,150.18,5900.0
2015-02-06 11:30:00,174.32,174.36,174.15,174.2,8800.0,150.137,150.1714,149.9905,150.0336,8800.0
2015-02-06 11:35:00,174.12,174.18,173.97,174.18,4900.0,149.9647,150.0164,149.8355,150.0164,4900.0
2015-02-06 11:40:00,174.15,174.59,174.15,174.59,4300.0,149.9905,150.3695,149.9905,150.3695,4300.0
2015-02-06 11:45:00,174.53,174.66,174.48,174.57,3800.0,150.3178,150.4298,150.2748,150.3523,3800.0
2015-02-06 11:50:00,174.61,174.83,174.53,174.63,5800.0,150.3867,150.5762,150.3178,150.404,5800.0
2015-02-06 11:55:00,174.54,174.75,174.47,174.68,6700.0,150.3264,150.5073,150.2662,150.447,6700.0
2015-02-06 12:00:00,174.72,174.73,174.62,174.64,6300.0,150.4815,150.4901,150.3953,150.4126,6300.0
2015-02-06 12:05:00,174.69,174.69,174.28,174.31,10700.0,150.4556,150.4556,150.1025,150.1284,10700.0
2015-02-06 12:10:00,174.34,174.45,174.3,174.42,5800.0,150.1542,150.2489,150.1197,150.2231,5800.0
2015-02-06 12:15:00,174.47,174.47,174.25,174.36,6100.0,150.2662,150.2662,150.0767,150.1714,6100.0
2015-02-06 12:20:00,174.29,174.3,173.89,173.91,14400.0,150.1111,150.1197,149.7666,149.7838,14400.0
2015-02-06 12:25:00,173.93,173.96,173.71,173.72,7100.0,149.8011,149.8269,149.6116,149.6202,7100.0
2015-02-06 12:30:00,173.71,173.89,173.71,173.81,4300.0,149.6116,149.7666,149.6116,149.6977,4300.0
2015-02-06 12:35:00,173.83,173.99,173.82,173.87,9500.0,149.7149,149.8527,149.7063,149.7494,9500.0
2015-02-06 12:40:00,173.87,173.87,173.46,173.46,13100.0,149.7494,149.7494,149.3963,149.3963,13100.0
2015-02-06 12:45:00,173.4,173.6,173.19,173.59,18800.0,149.3446,149.5168,149.1637,149.5082,18800.0
2015-02-06 12:50:00,173.6,173.6,173.38,173.39,8500.0,149.5168,149.5168,149.3274,149.336,8500.0
2015-02-06 12:55:00,173.43,173.82,173.43,173.7,22000.0,149.3704,149.7063,149.3704,149.603,22000.0
2015-02-06 13:00:00,173.7,173.7,173.58,173.69,4600.0,149.603,149.603,149.4996,149.5944,4600.0
2015-02-06 13:05:00,173.57,173.57,173.28,173.33,3100.0,149.491,149.491,149.2412,149.2843,3100.0
2015-02-06 13:10:00,173.44,173.44,173.19,173.28,4400.0,149.379,149.379,149.1637,149.2412,4400.0
2015-02-06 13:15:00,173.27,173.28,173.05,173.05,12000.0,149.2326,149.2412,149.0431,149.0431,12000.0
2015-02-06 13:20:00,173.06,173.12,172.84,172.85,6400.0,149.0518,149.1034,148.8623,148.8709,6400.0
2015-02-06 13:25:00,172.8,172.8,172.53,172.69,10100.0,148.8278,148.8278,148.5953,148.7331,10100.0
2015-02-06 13:30:00,172.68,172.72,172.56,172.72,6800.0,148.7245,148.7589,148.6211,148.7589,6800.0
2015-02-06 13:35:00,172.76,172.91,172.7,172.91,13400.0,148.7934,148.9226,148.7417,148.9226,13400.0
2015-02-06 13:40:00,172.91,173.22,172.88,173.22,4900.0,148.9226,149.1896,148.8967,149.1896,4900.0
2015-02-06 13:45:00,173.18,173.3,173.15,173.16,11800.0,149.1551,149.2585,149.1293,149.1379,11800.0
2015-02-06 13:50:00,173.2,173.28,173.15,173.23,3300.0,149.1723,149.2412,149.1293,149.1982,3300.0
2015-02-06 13:55:00,173.23,173.45,173.22,173.29,6200.0,149.1982,149.3877,149.1896,149.2499,6200.0
2015-02-06 14:00:00,173.24,173.33,173.13,173.33,13400.0,149.2068,149.2843,149.112,149.2843,13400.0
2015-02-06 14:05:00,173.22,173.22,172.88,173.04,23500.0,149.1896,149.1896,148.8967,149.0345,23500.0
2015-02-06 14:10:00,173.0,173.23,172.95,173.11,9300.0,149.0001,149.1982,148.957,149.0948,9300.0
2015-02-06 14:15:00,173.13,173.25,173.05,173.24,7700.0,149.112,149.2154,149.0431,149.2068,7700.0
2015-02-06 14:20:00,173.23,173.4,173.22,173.39,7300.0,149.1982,149.3446,149.1896,149.336,7300.0
2015-02-06 14:25:00,173.41,173.5,173.35,173.42,5900.0,149.3532,149.4307,149.3015,149.3618,5900.0
2015-02-06 14:30:00,173.45,173.53,173.33,173.5,4500.0,149.3877,149.4566,149.2843,149.4307,4500.0
2015-02-06 14:35:00,173.51,173.7,173.5,173.66,6100.0,149.4393,149.603,149.4307,149.5685,6100.0
2015-02-06 14:40:00,173.69,173.71,173.54,173.56,10500.0,149.5944,149.6116,149.4652,149.4824,10500.0
2015-02-06 14:45:00,173.51,173.51,173.27,173.37,7300.0,149.4393,149.4393,149.2326,149.3188,7300.0
2015-02-06 14:50:00,173.4,173.4,173.14,173.22,4800.0,149.3446,149.3446,149.1207,149.1896,4800.0
2015-02-06 14:55:00,173.2,173.26,172.98,172.98,8200.0,149.1723,149.224,148.9829,148.9829,8200.0
2015-02-06 15:00:00,172.9,173.01,172.59,172.71,9600.0,148.914,149.0087,148.647,148.7503,9600.0
2015-02-06 15:05:00,172.72,173.02,172.66,172.92,7400.0,148.7589,149.0173,148.7073,148.9312,7400.0
2015-02-06 15:10:00,172.9,173.02,172.75,172.84,7100.0,148.914,149.0173,148.7848,148.8623,7100.0
2015-02-06 15:15:00,172.78,172.96,172.63,172.67,8500.0,148.8106,148.9656,148.6814,148.7159,8500.0
2015-02-06 15:20:00,172.68,172.77,172.48,172.65,7000.0,148.7245,148.802,148.5522,148.6986,7000.0
2015-02-06 15:25:00,172.69,172.71,172.35,172.38,8000.0,148.7331,148.7503,148.4403,148.4661,8000.0
2015-02-06 15:30:00,172.33,172.8,172.33,172.77,7700.0,148.423,148.8278,148.423,148.802,7700.0
2015-02-06 15:35:00,172.8,172.87,172.56,172.87,7300.0,148.8278,148.8881,148.6211,148.8881,7300.0
2015-02-06 15:40:00,172.82,172.82,172.5,172.59,14800.0,148.8451,148.8451,148.5694,148.647,14800.0
2015-02-06 15:45:00,172.63,172.86,172.58,172.84,20300.0,148.6814,148.8795,148.6384,148.8623,20300.0
2015-02-06 15:50:00,172.85,173.15,172.83,173.14,26400.0,148.8709,149.1293,148.8537,149.1207,26400.0
2015-02-06 15:55:00,173.16,173.26,172.95,173.25,60600.0,149.1379,149.224,148.957,149.2154,60600.0
2015-02-09 09:30:00,172.29,172.93,171.95,172.15,42700.0,148.3886,148.9398,148.0957,148.268,42700.0
2015-02-09 09:35:00,172.19,172.93,172.19,172.92,11500.0,148.3025,148.9398,148.3025,148.9312,11500.0
2015-02-09 09:40:00,172.89,173.2,172.41,172.41,26800.0,148.9053,149.1723,148.4919,148.4919,26800.0
2015-02-09 09:45:00,172.46,172.75,172.46,172.6,15000.0,148.535,148.7848,148.535,148.6556,15000.0
2015-02-09 09:50:00,172.5,172.87,172.5,172.65,37000.0,148.5694,148.8881,148.5694,148.6986,37000.0
2015-02-09 09:55:00,172.61,172.78,172.6,172.67,15900.0,148.6642,148.8106,148.6556,148.7159,15900.0
2015-02-09 10:00:00,172.69,172.77,172.58,172.69,9800.0,148.7331,148.802,148.6384,148.7331,9800.0
2015-02-09 10:05:00,172.61,172.63,172.45,172.45,13000.0,148.6642,148.6814,148.5264,148.5264,13000.0
2015-02-09 10:10:00,172.45,172.52,172.4,172.5,7900.0,148.5264,148.5867,148.4833,148.5694,7900.0
2015-02-09 10:15:00,172.51,172.54,172.44,172.47,6700.0,148.5781,148.6039,148.5178,148.5436,6700.0
2015-02-09 10:20:00,172.46,172.46,172.04,172.25,14600.0,148.535,148.535,148.1733,148.3541,14600.0
2015-02-09 10:25:00,172.31,172.33,172.11,172.31,5500.0,148.4058,148.423,148.2336,148.4058,5500.0
2015-02-09 10:30:00,172.21,172.26,172.08,172.19,6700.0,148.3197,148.3627,148.2077,148.3025,6700.0
2015-02-09 10:35:00,172.19,172.21,172.0,172.01,7000.0,148.3025,148.3197,148.1388,148.1474,7000.0
2015-02-09 10:40:00,172.0,172.09,171.95,172.08,6600.0,148.1388,148.2163,148.0957,148.2077,6600.0
2015-02-09 10:45:00,172.06,172.1,171.82,171.88,10000.0,148.1905,148.2249,147.9838,148.0355,10000.0
2015-02-09 10:50:00,171.88,171.99,171.76,171.97,19800.0,148.0355,148.1302,147.9321,148.113,19800.0
2015-02-09 10:55:00,171.96,171.99,171.76,171.76,6300.0,148.1044,148.1302,147.9321,147.9321,6300.0
2015-02-09 11:00:00,171.79,172.22,171.79,172.22,8100.0,147.9579,148.3283,147.9579,148.3283,8100.0
2015-02-09 11:05:00,172.09,172.25,172.02,172.19,8000.0,148.2163,148.3541,148.156,148.3025,8000.0
2015-02-09 11:10:00,172.19,172.25,172.0,172.04,13400.0,148.3025,148.3541,148.1388,148.1733,13400.0
2015-02-09 11:15:00,172.0,172.17,171.87,172.0,15800.0,148.1388,148.2852,148.0268,148.1388,15800.0
2015-02-09 11:20:00,172.0,172.27,171.93,172.1,17700.0,148.1388,148.3714,148.0785,148.2249,17700.0
2015-02-09 11:25:00,172.2,172.29,172.17,172.23,5100.0,148.3111,148.3886,148.2852,148.3369,5100.0
2015-02-09 11:30:00,172.17,172.2,171.99,172.0,12400.0,148.2852,148.3111,148.1302,148.1388,12400.0
2015-02-09 11:35:00,172.0,172.1,171.97,171.99,7600.0,148.1388,148.2249,148.113,148.1302,7600.0
2015-02-09 11:40:00,171.99,172.05,171.93,171.93,4400.0,148.1302,148.1819,148.0785,148.0785,4400.0
2015-02-09 11:45:00,171.94,172.16,171.94,172.09,5300.0,148.0871,148.2766,148.0871,148.2163,5300.0
2015-02-09 11:50:00,172.1,172.16,171.95,172.0,7700.0,148.2249,148.2766,148.0957,148.1388,7700.0
2015-02-09 11:55:00,172.04,172.18,171.94,172.07,31400.0,148.1733,148.2938,148.0871,148.1991,31400.0
2015-02-09 12:00:00,172.02,172.18,172.0,172.15,7500.0,148.156,148.2938,148.1388,148.268,7500.0
2015-02-09 12:05:00,172.15,172.21,172.06,172.14,6700.0,148.268,148.3197,148.1905,148.2594,6700.0
2015-02-09 12:10:00,172.21,172.25,172.06,172.08,9700.0,148.3197,148.3541,148.1905,148.2077,9700.0
2015-02-09 12:15:00,172.1,172.18,171.94,172.05,7900.0,148.2249,148.2938,148.0871,148.1819,7900.0
2015-02-09 12:20:00,172.05,172.19,171.95,172.15,5700.0,148.1819,148.3025,148.0957,148.268,5700.0
2015-02-09 12:25:00,172.14,172.23,172.01,172.23,7500.0,148.2594,148.3369,148.1474,148.3369,7500.0
2015-02-09 12:30:00,172.19,172.4,172.19,172.3,6100.0,148.3025,148.4833,148.3025,148.3972,6100.0
2015-02-09 12:35:00,172.37,172.37,172.09,172.13,4700.0,148.4575,148.4575,148.2163,148.2508,4700.0
2015-02-09 12:40:00,172.17,172.17,171.94,172.0,6800.0,148.2852,148.2852,148.0871,148.1388,6800.0
2015-02-09 12:45:00,172.03,172.11,171.99,172.11,6900.0,148.1647,148.2336,148.1302,148.2336,6900.0
2015-02-09 12:50:00,172.06,172.13,172.0,172.04,3800.0,148.1905,148.2508,148.1388,148.1733,3800.0
2015-02-09 12:55:00,172.07,172.11,171.92,172.11,5000.0,148.1991,148.2336,148.0699,148.2336,5000.0
2015-02-09 13:00:00,172.08,172.18,172.06,172.06,3800.0,148.2077,148.2938,148.1905,148.1905,3800.0
2015-02-09 13:05:00,172.06,172.1,171.98,172.04,6100.0,148.1905,148.2249,148.1216,148.1733,6100.0
2015-02-09 13:10:00,172.13,172.21,172.09,172.11,2900.0,148.2508,148.3197,148.2163,148.2336,2900.0
2015-02-09 13:15:00,172.11,172.22,172.09,172.12,2200.0,148.2336,148.3283,148.2163,148.2422,2200.0
2015-02-09 13:20:00,172.13,172.13,172.01,172.01,3800.0,148.2508,148.2508,148.1474,148.1474,3800.0
2015-02-09 13:25:00,172.05,172.15,171.97,171.97,5000.0,148.1819,148.268,148.113,148.113,5000.0
2015-02-09 13:30:00,171.97,171.97,171.65,171.76,10600.0,148.113,148.113,147.8374,147.9321,10600.0
2015-02-09 13:35:00,171.77,171.84,171.63,171.63,10100.0,147.9407,148.001,147.8201,147.8201,10100.0
2015-02-09 13:40:00,171.63,171.76,171.58,171.66,18400.0,147.8201,147.9321,147.7771,147.846,18400.0
2015-02-09 13:45:00,171.63,171.64,171.26,171.42,11300.0,147.8201,147.8288,147.5015,147.6393,11300.0
2015-02-09 13:50:00,171.41,171.53,171.41,171.52,5000.0,147.6307,147.734,147.6307,147.7254,5000.0
2015-02-09 13:55:00,171.52,171.56,171.47,171.52,5900.0,147.7254,147.7599,147.6823,147.7254,5900.0
2015-02-09 14:00:00,171.47,171.56,171.44,171.47,5900.0,147.6823,147.7599,147.6565,147.6823,5900.0
2015-02-09 14:05:00,171.48,171.48,171.29,171.42,6900.0,147.691,147.691,147.5273,147.6393,6900.0
2015-02-09 14:10:00,171.44,171.51,171.3,171.39,5500.0,147.6565,147.7168,147.5359,147.6134,5500.0
2015-02-09 14:15:00,171.39,171.43,171.19,171.29,21200.0,147.6134,147.6479,147.4412,147.5273,21200.0
2015-02-09 14:20:00,171.29,171.47,171.24,171.43,6700.0,147.5273,147.6823,147.4842,147.6479,6700.0
2015-02-09 14:25:00,171.43,171.7,171.42,171.59,5500.0,147.6479,147.8804,147.6393,147.7857,5500.0
2015-02-09 14:30:00,171.59,171.69,171.51,171.58,14200.0,147.7857,147.8718,147.7168,147.7771,14200.0
2015-02-09 14:35:00,171.61,171.82,171.6,171.8,6000.0,147.8029,147.9838,147.7943,147.9666,6000.0
2015-02-09 14:40:00,171.71,171.79,171.64,171.64,6300.0,147.889,147.9579,147.8288,147.8288,6300.0
2015-02-09 14:45:00,171.71,171.78,171.52,171.56,11200.0,147.889,147.9493,147.7254,147.7599,11200.0
2015-02-09 14:50:00,171.59,171.72,171.4,171.44,7100.0,147.7857,147.8977,147.622,147.6565,7100.0
2015-02-09 14:55:00,171.43,171.54,171.36,171.39,6700.0,147.6479,147.7426,147.5876,147.6134,6700.0
2015-02-09 15:00:00,171.38,171.44,171.23,171.31,6200.0,147.6048,147.6565,147.4756,147.5445,6200.0
2015-02-09 15:05:00,171.34,171.34,171.0,171.04,20300.0,147.5704,147.5704,147.2775,147.312,20300.0
2015-02-09 15:10:00,171.05,171.22,171.02,171.2,9300.0,147.3206,147.467,147.2948,147.4498,9300.0
2015-02-09 15:15:00,171.16,171.17,170.97,170.97,14800.0,147.4153,147.424,147.2517,147.2517,14800.0
2015-02-09 15:20:00,170.98,171.43,170.96,171.29,15100.0,147.2603,147.6479,147.2431,147.5273,15100.0
2015-02-09 15:25:00,171.3,171.69,171.3,171.69,24600.0,147.5359,147.8718,147.5359,147.8718,24600.0
2015-02-09 15:30:00,171.69,171.72,171.45,171.49,15300.0,147.8718,147.8977,147.6651,147.6996,15300.0
2015-02-09 15:35:00,171.51,171.63,171.38,171.54,16700.0,147.7168,147.8201,147.6048,147.7426,16700.0
2015-02-09 15:40:00,171.52,171.81,171.47,171.81,28900.0,147.7254,147.9752,147.6823,147.9752,28900.0
2015-02-09 15:45:00,171.76,171.79,171.5,171.68,27900.0,147.9321,147.9579,147.7082,147.8632,27900.0
2015-02-09 15:50:00,171.66,171.72,171.51,171.58,28200.0,147.846,147.8977,147.7168,147.7771,28200.0
2015-02-09 15:55:00,171.59,171.67,171.51,171.59,56400.0,147.7857,147.8546,147.7168,147.7857,56400.0
2015-02-10 09:30:00,172.95,172.95,172.13,172.79,51800.0,148.957,148.957,148.2508,148.8192,51800.0
2015-02-10 09:35:00,172.76,172.85,172.35,172.77,12000.0,148.7934,148.8709,148.4403,148.802,12000.0
2015-02-10 09:40:00,172.64,172.82,172.42,172.82,29600.0,148.69,148.8451,148.5005,148.8451,29600.0
2015-02-10 09:45:00,172.82,173.06,172.64,172.93,25500.0,148.8451,149.0518,148.69,148.9398,25500.0
2015-02-10 09:50:00,172.95,173.0,172.65,172.65,20100.0,148.957,149.0001,148.6986,148.6986,20100.0
2015-02-10 09:55:00,172.63,172.72,172.2,172.27,27000.0,148.6814,148.7589,148.3111,148.3714,27000.0
2015-02-10 10:00:00,172.3,172.31,171.9,172.04,42400.0,148.3972,148.4058,148.0527,148.1733,42400.0
2015-02-10 10:05:00,172.16,172.26,171.69,171.95,26400.0,148.2766,148.3627,147.8718,148.0957,26400.0
2015-02-10 10:10:00,171.95,172.11,171.74,171.8,24900.0,148.0957,148.2336,147.9149,147.9666,24900.0
2015-02-10 10:15:00,171.89,172.07,171.8,172.03,39300.0,148.0441,148.1991,147.9666,148.1647,39300.0
2015-02-10 10:20:00,172.02,172.06,171.78,171.78,9100.0,148.156,148.1905,147.9493,147.9493,9100.0
2015-02-10 10:25:00,171.78,171.87,171.62,171.74,6200.0,147.9493,148.0268,147.8115,147.9149,6200.0
2015-02-10 10:30:00,171.78,171.78,171.46,171.51,9700.0,147.9493,147.9493,147.6737,147.7168,9700.0
2015-02-10 10:35:00,171.5,171.5,171.37,171.44,12600.0,147.7082,147.7082,147.5962,147.6565,12600.0
2015-02-10 10:40:00,171.42,171.47,171.15,171.24,27800.0,147.6393,147.6823,147.4067,147.4842,27800.0
2015-02-10 10:45:00,171.24,171.28,170.78,170.78,36300.0,147.4842,147.5187,147.0881,147.0881,36300.0
2015-02-10 10:50:00,170.78,171.12,170.78,171.09,39500.0,147.0881,147.3809,147.0881,147.3551,39500.0
2015-02-10 10:55:00,171.01,171.1,170.91,171.05,29700.0,147.2862,147.3637,147.2,147.3206,29700.0
2015-02-10 11:00:00,171.05,171.28,170.93,171.24,32000.0,147.3206,147.5187,147.2173,147.4842,32000.0
2015-02-10 11:05:00,171.29,171.37,171.15,171.36,15800.0,147.5273,147.5962,147.4067,147.5876,15800.0
2015-02-10 11:10:00,171.46,171.53,171.32,171.36,19400.0,147.6737,147.734,147.5531,147.5876,19400.0
2015-02-10 11:15:00,171.34,171.54,171.31,171.48,9800.0,147.5704,147.7426,147.5445,147.691,9800.0
2015-02-10 11:20:00,171.48,171.62,171.48,171.54,17900.0,147.691,147.8115,147.691,147.7426,17900.0
2015-02-10 11:25:00,171.51,171.63,171.47,171.53,11500.0,147.7168,147.8201,147.6823,147.734,11500.0
2015-02-10 11:30:00,171.56,171.68,171.53,171.62,11500.0,147.7599,147.8632,147.734,147.8115,11500.0
2015-02-10 11:35:00,171.61,171.76,171.61,171.65,5900.0,147.8029,147.9321,147.8029,147.8374,5900.0
2015-02-10 11:40:00,171.68,172.01,171.68,171.99,9100.0,147.8632,148.1474,147.8632,148.1302,9100.0
2015-02-10 11:45:00,171.98,172.16,171.98,172.12,9800.0,148.1216,148.2766,148.1216,148.2422,9800.0
2015-02-10 11:50:00,172.17,172.24,172.09,172.22,10900.0,148.2852,148.3455,148.2163,148.3283,10900.0
2015-02-10 11:55:00,172.24,172.28,172.1,172.17,6600.0,148.3455,148.38,148.2249,148.2852,6600.0
2015-02-10 12:00:00,172.17,172.23,171.98,171.98,12900.0,148.2852,148.3369,148.1216,148.1216,12900.0
2015-02-10 12:05:00,171.99,172.13,171.99,172.13,7000.0,148.1302,148.2508,148.1302,148.2508,7000.0
2015-02-10 12:10:00,172.21,172.47,172.21,172.3,6100.0,148.3197,148.5436,148.3197,148.3972,6100.0
2015-02-10 12:15:00,172.29,172.55,172.25,172.52,16200.0,148.3886,148.6125,148.3541,148.5867,16200.0
2015-02-10 12:20:00,172.51,172.51,172.14,172.14,10800.0,148.5781,148.5781,148.2594,148.2594,10800.0
2015-02-10 12:25:00,172.19,172.19,171.88,171.94,4600.0,148.3025,148.3025,148.0355,148.0871,4600.0
2015-02-10 12:30:00,171.94,172.05,171.94,172.01,6300.0,148.0871,148.1819,148.0871,148.1474,6300.0
2015-02-10 12:35:00,171.99,172.2,171.95,172.16,7300.0,148.1302,148.3111,148.0957,148.2766,7300.0
2015-02-10 12:40:00,172.18,172.18,172.05,172.06,3800.0,148.2938,148.2938,148.1819,148.1905,3800.0
2015-02-10 12:45:00,172.09,172.14,172.02,172.11,7300.0,148.2163,148.2594,148.156,148.2336,7300.0
2015-02-10 12:50:00,172.06,172.06,171.88,171.88,6200.0,148.1905,148.1905,148.0355,148.0355,6200.0
2015-02-10 12:55:00,171.9,171.98,171.85,171.96,11300.0,148.0527,148.1216,148.0096,148.1044,11300.0
2015-02-10 13:00:00,171.92,172.02,171.92,171.94,6400.0,148.0699,148.156,148.0699,148.0871,6400.0
2015-02-10 13:05:00,171.96,171.96,171.84,171.87,4400.0,148.1044,148.1044,148.001,148.0268,4400.0
2015-02-10 13:10:00,171.9,171.98,171.84,171.84,5000.0,148.0527,148.1216,148.001,148.001,5000.0
2015-02-10 13:15:00,171.9,171.91,171.8,171.82,5100.0,148.0527,148.0613,147.9666,147.9838,5100.0
2015-02-10 13:20:00,171.77,171.77,171.59,171.62,6900.0,147.9407,147.9407,147.7857,147.8115,6900.0
2015-02-10 13:25:00,171.64,171.73,171.64,171.72,4300.0,147.8288,147.9063,147.8288,147.8977,4300.0
2015-02-10 13:30:00,171.7,171.76,171.59,171.75,5200.0,147.8804,147.9321,147.7857,147.9235,5200.0
2015-02-10 13:35:00,171.77,171.97,171.74,171.96,5500.0,147.9407,148.113,147.9149,148.1044,5500.0
2015-02-10 13:40:00,171.98,171.98,171.77,171.82,13700.0,148.1216,148.1216,147.9407,147.9838,13700.0
2015-02-10 13:45:00,171.83,172.17,171.8,172.11,16800.0,147.9924,148.2852,147.9666,148.2336,16800.0
2015-02-10 13:50:00,172.11,172.22,171.98,171.98,9800.0,148.2336,148.3283,148.1216,148.1216,9800.0
2015-02-10 13:55:00,171.97,171.98,171.86,171.93,5500.0,148.113,148.1216,148.0182,148.0785,5500.0
2015-02-10 14:00:00,171.94,171.99,171.91,171.98,5100.0,148.0871,148.1302,148.0613,148.1216,5100.0
2015-02-10 14:05:00,171.99,172.11,171.98,172.09,7800.0,148.1302,148.2336,148.1216,148.2163,7800.0
2015-02-10 14:10:00,172.09,172.15,172.02,172.08,5200.0,148.2163,148.268,148.156,148.2077,5200.0
2015-02-10 14:15:00,172.08,172.4,172.08,172.4,12500.0,148.2077,148.4833,148.2077,148.4833,12500.0
2015-02-10 14:20:00,172.41,172.49,172.31,172.37,11400.0,148.4919,148.5608,148.4058,148.4575,11400.0
2015-02-10 14:25:00,172.33,172.48,172.33,172.44,7700.0,148.423,148.5522,148.423,148.5178,7700.0
2015-02-10 14:30:00,172.38,172.46,172.21,172.46,4800.0,148.4661,148.535,148.3197,148.535,4800.0
2015-02-10 14:35:00,172.5,172.75,172.49,172.71,8200.0,148.5694,148.7848,148.5608,148.7503,8200.0
2015-02-10 14:40:00,172.71,172.75,172.59,172.64,6500.0,148.7503,148.7848,148.647,148.69,6500.0
2015-02-10 14:45:00,172.67,172.67,172.56,172.58,3400.0,148.7159,148.7159,148.6211,148.6384,3400.0
2015-02-10 14:50:00,172.6,172.63,172.51,172.63,9400.0,148.6556,148.6814,148.5781,148.6814,9400.0
2015-02-10 14:55:00,172.72,173.17,172.67,173.11,33700.0,148.7589,149.1465,148.7159,149.0948,33700.0
2015-02-10 15:00:00,173.19,173.2,173.04,173.07,9500.0,149.1637,149.1723,149.0345,149.0604,9500.0
2015-02-10 15:05:00,173.08,173.17,172.92,173.17,11700.0,149.069,149.1465,148.9312,149.1465,11700.0
2015-02-10 15:10:00,173.19,173.21,173.09,173.15,5800.0,149.1637,149.181,149.0776,149.1293,5800.0
2015-02-10 15:15:00,173.14,173.2,173.02,173.1,8600.0,149.1207,149.1723,149.0173,149.0862,8600.0
2015-02-10 15:20:00,173.1,173.24,173.1,173.21,13300.0,149.0862,149.2068,149.0862,149.181,13300.0
2015-02-10 15:25:00,173.23,173.57,173.17,173.57,12900.0,149.1982,149.491,149.1465,149.491,12900.0
2015-02-10 15:30:00,173.57,173.6,173.43,173.49,12100.0,149.491,149.5168,149.3704,149.4221,12100.0
2015-02-10 15:35:00,173.51,173.54,173.43,173.47,15600.0,149.4393,149.4652,149.3704,149.4049,15600.0
2015-02-10 15:40:00,173.43,173.69,173.35,173.66,29500.0,149.3704,149.5944,149.3015,149.5685,29500.0
2015-02-10 15:45:00,173.66,173.74,173.41,173.46,40300.0,149.5685,149.6374,149.3532,149.3963,40300.0
2015-02-10 15:50:00,173.46,173.46,173.36,173.43,71900.0,149.3963,149.3963,149.3101,149.3704,71900.0
2015-02-10 15:55:00,173.44,173.44,173.1,173.25,65000.0,149.379,149.379,149.0862,149.2154,65000.0
2015-02-11 09:30:00,173.39,173.83,173.37,173.57,49500.0,149.336,149.7149,149.3188,149.491,49500.0
2015-02-11 09:35:00,173.57,174.2,173.41,174.1,21800.0,149.491,150.0336,149.3532,149.9475,21800.0
2015-02-11 09:40:00,174.1,174.66,174.01,174.66,16800.0,149.9475,150.4298,149.87,150.4298,16800.0
2015-02-11 09:45:00,174.49,174.7,174.36,174.6,19600.0,150.2834,150.4642,150.1714,150.3781,19600.0
2015-02-11 09:50:00,174.55,174.92,174.54,174.85,16500.0,150.3351,150.6537,150.3264,150.5934,16500.0
2015-02-11 09:55:00,174.85,174.99,174.46,174.5,32000.0,150.5934,150.714,150.2575,150.292,32000.0
2015-02-11 10:00:00,174.53,174.56,174.21,174.33,14100.0,150.3178,150.3437,150.0422,150.1456,14100.0
2015-02-11 10:05:00,174.3,174.45,174.24,174.42,11000.0,150.1197,150.2489,150.0681,150.2231,11000.0
2015-02-11 10:10:00,174.5,174.72,174.5,174.6,16300.0,150.292,150.4815,150.292,150.3781,16300.0
2015-02-11 10:15:00,174.65,174.66,174.32,174.36,14900.0,150.4212,150.4298,150.137,150.1714,14900.0
2015-02-11 10:20:00,174.39,174.46,174.33,174.45,9700.0,150.1973,150.2575,150.1456,150.2489,9700.0
2015-02-11 10:25:00,174.38,174.52,174.38,174.49,12800.0,150.1886,150.3092,150.1886,150.2834,12800.0
2015-02-11 10:30:00,174.5,174.5,174.25,174.37,16400.0,150.292,150.292,150.0767,150.18,16400.0
2015-02-11 10:35:00,174.4,174.46,174.31,174.45,17300.0,150.2059,150.2575,150.1284,150.2489,17300.0
2015-02-11 10:40:00,174.43,174.55,174.26,174.37,13000.0,150.2317,150.3351,150.0853,150.18,13000.0
2015-02-11 10:45:00,174.31,174.37,174.2,174.24,12600.0,150.1284,150.18,150.0336,150.0681,12600.0
2015-02-11 10:50:00,174.19,174.24,174.08,174.19,16300.0,150.025,150.0681,149.9303,150.025,16300.0
2015-02-11 10:55:00,174.17,174.25,174.07,174.19,14900.0,150.0078,150.0767,149.9216,150.025,14900.0
2015-02-11 11:00:00,174.19,174.32,174.16,174.32,12500.0,150.025,150.137,149.9992,150.137,12500.0
2015-02-11 11:05:00,174.28,174.31,174.01,174.08,13600.0,150.1025,150.1284,149.87,149.9303,13600.0
2015-02-11 11:10:00,174.05,174.07,173.93,173.93,9500.0,149.9044,149.9216,149.8011,149.8011,9500.0
2015-02-11 11:15:00,173.95,173.95,173.78,173.78,10300.0,149.8183,149.8183,149.6719,149.6719,10300.0
2015-02-11 11:20:00,173.83,173.88,173.76,173.78,6500.0,149.7149,149.758,149.6547,149.6719,6500.0
2015-02-11 11:25:00,173.79,173.79,173.67,173.71,9800.0,149.6805,149.6805,149.5771,149.6116,9800.0
2015-02-11 11:30:00,173.7,173.83,173.58,173.83,12100.0,149.603,149.7149,149.4996,149.7149,12100.0
2015-02-11 11:35:00,173.79,173.95,173.73,173.92,10300.0,149.6805,149.8183,149.6288,149.7925,10300.0
2015-02-11 11:40:00,173.95,173.96,173.8,173.93,12700.0,149.8183,149.8269,149.6891,149.8011,12700.0
2015-02-11 11:45:00,173.94,173.96,173.86,173.94,10800.0,149.8097,149.8269,149.7408,149.8097,10800.0
2015-02-11 11:50:00,173.94,174.03,173.92,174.01,8900.0,149.8097,149.8872,149.7925,149.87,8900.0
2015-02-11 11:55:00,173.97,174.01,173.86,173.89,8500.0,149.8355,149.87,149.7408,149.7666,8500.0
2015-02-11 12:00:00,173.88,173.9,173.72,173.9,18100.0,149.758,149.7752,149.6202,149.7752,18100.0
2015-02-11 12:05:00,173.88,173.97,173.79,173.81,6800.0,149.758,149.8355,149.6805,149.6977,6800.0
2015-02-11 12:10:00,173.77,173.86,173.69,173.73,8000.0,149.6633,149.7408,149.5944,149.6288,8000.0
2015-02-11 12:15:00,173.68,173.75,173.64,173.75,5100.0,149.5857,149.646,149.5513,149.646,5100.0
2015-02-11 12:20:00,173.71,173.82,173.64,173.82,8400.0,149.6116,149.7063,149.5513,149.7063,8400.0
2015-02-11 12:25:00,173.82,173.85,173.6,173.62,8600.0,149.7063,149.7322,149.5168,149.5341,8600.0
2015-02-11 12:30:00,173.59,173.77,173.58,173.74,36200.0,149.5082,149.6633,149.4996,149.6374,36200.0
2015-02-11 12:35:00,173.73,173.86,173.69,173.85,7000.0,149.6288,149.7408,149.5944,149.7322,7000.0
2015-02-11 12:40:00,173.85,173.88,173.53,173.56,16800.0,149.7322,149.758,149.4566,149.4824,16800.0
2015-02-11 12:45:00,173.59,173.79,173.59,173.77,28000.0,149.5082,149.6805,149.5082,149.6633,28000.0
2015-02-11 12:50:00,173.73,173.8,173.6,173.61,6400.0,149.6288,149.6891,149.5168,149.5255,6400.0
2015-02-11 12:55:00,173.55,173.78,173.49,173.62,5200.0,149.4738,149.6719,149.4221,149.5341,5200.0
2015-02-11 13:00:00,173.66,173.79,173.66,173.73,5100.0,149.5685,149.6805,149.5685,149.6288,5100.0
2015-02-11 13:05:00,173.68,173.71,173.57,173.71,4100.0,149.5857,149.6116,149.491,149.6116,4100.0
2015-02-11 13:10:00,173.74,173.76,173.34,173.34,7900.0,149.6374,149.6547,149.2929,149.2929,7900.0
2015-02-11 13:15:00,173.37,173.41,173.21,173.21,3600.0,149.3188,149.3532,149.181,149.181,3600.0
2015-02-11 13:20:00,173.2,173.32,173.07,173.27,3100.0,149.1723,149.2757,149.0604,149.2326,3100.0
2015-02-11 13:25:00,173.26,173.29,173.16,173.22,3400.0,149.224,149.2499,149.1379,149.1896,3400.0
2015-02-11 13:30:00,173.24,173.26,172.99,173.0,7600.0,149.2068,149.224,148.9915,149.0001,7600.0
2015-02-11 13:35:00,173.04,173.12,173.02,173.03,7100.0,149.0345,149.1034,149.0173,149.0259,7100.0
2015-02-11 13:40:00,173.06,173.1,172.96,172.96,5700.0,149.0518,149.0862,148.9656,148.9656,5700.0
2015-02-11 13:45:00,172.96,173.2,172.95,173.19,3100.0,148.9656,149.1723,148.957,149.1637,3100.0
2015-02-11 13:50:00,173.2,173.33,173.2,173.24,8900.0,149.1723,149.2843,149.1723,149.2068,8900.0
2015-02-11 13:55:00,173.26,173.47,173.09,173.47,14600.0,149.224,149.4049,149.0776,149.4049,14600.0
2015-02-11 14:00:00,173.4,173.52,173.26,173.37,17600.0,149.3446,149.4479,149.224,149.3188,17600.0
2015-02-11 14:05:00,173.36,173.53,173.27,173.53,6400.0,149.3101,149.4566,149.2326,149.4566,6400.0
2015-02-11 14:10:00,173.51,173.52,173.37,173.45,6900.0,149.4393,149.4479,149.3188,149.3877,6900.0
2015-02-11 14:15:00,173.46,173.5,173.29,173.36,18800.0,149.3963,149.4307,149.2499,149.3101,18800.0
2015-02-11 14:20:00,173.36,173.43,173.21,173.35,12700.0,149.3101,149.3704,149.181,149.3015,12700.0
2015-02-11 14:25:00,173.36,173.38,173.21,173.35,6100.0,149.3101,149.3274,149.181,149.3015,6100.0
2015-02-11 14:30:00,173.4,173.51,173.35,173.47,12800.0,149.3446,149.4393,149.3015,149.4049,12800.0
2015-02-11 14:35:00,173.48,173.62,173.48,173.62,8600.0,149.4135,149.5341,149.4135,149.5341,8600.0
2015-02-11 14:40:00,173.66,173.67,173.48,173.56,10700.0,149.5685,149.5771,149.4135,149.4824,10700.0
2015-02-11 14:45:00,173.56,173.83,173.56,173.83,9900.0,149.4824,149.7149,149.4824,149.7149,9900.0
2015-02-11 14:50:00,173.84,173.88,173.82,173.86,6700.0,149.7236,149.758,149.7063,149.7408,6700.0
2015-02-11 14:55:00,173.86,173.94,173.8,173.9,12100.0,149.7408,149.8097,149.6891,149.7752,12100.0
2015-02-11 15:00:00,173.91,174.03,173.88,173.93,13000.0,149.7838,149.8872,149.758,149.8011,13000.0
2015-02-11 15:05:00,173.92,174.06,173.92,174.01,11900.0,149.7925,149.913,149.7925,149.87,11900.0
2015-02-11 15:10:00,174.01,174.08,173.94,174.06,9900.0,149.87,149.9303,149.8097,149.913,9900.0
2015-02-11 15:15:00,174.04,174.11,173.96,174.01,15600.0,149.8958,149.9561,149.8269,149.87,15600.0
2015-02-11 15:20:00,173.99,174.23,173.99,174.18,18000.0,149.8527,150.0594,149.8527,150.0164,18000.0
2015-02-11 15:25:00,174.19,174.5,174.13,174.19,23500.0,150.025,150.292,149.9733,150.025,23500.0
2015-02-11 15:30:00,174.15,174.26,173.9,173.91,17400.0,149.9905,150.0853,149.7752,149.7838,17400.0
2015-02-11 15:35:00,173.95,174.1,173.94,174.02,16600.0,149.8183,149.9475,149.8097,149.8786,16600.0
2015-02-11 15:40:00,174.0,174.07,173.83,173.85,22800.0,149.8614,149.9216,149.7149,149.7322,22800.0
2015-02-11 15:45:00,173.86,173.96,173.79,173.85,37000.0,149.7408,149.8269,149.6805,149.7322,37000.0
2015-02-11 15:50:00,173.86,173.92,173.78,173.78,26400.0,149.7408,149.7925,149.6719,149.6719,26400.0
2015-02-11 15:55:00,173.78,173.87,173.76,173.87,81900.0,149.6719,149.7494,149.6547,149.7494,81900.0
2015-02-12 09:30:00,174.71,174.81,174.3,174.73,31700.0,150.4729,150.559,150.1197,150.4901,31700.0
2015-02-12 09:35:00,174.83,174.99,174.7,174.81,19000.0,150.5762,150.714,150.4642,150.559,19000.0
2015-02-12 09:40:00,174.77,174.83,174.19,174.39,20000.0,150.5245,150.5762,150.025,150.1973,20000.0
2015-02-12 09:45:00,174.39,174.91,174.37,174.68,37500.0,150.1973,150.6451,150.18,150.447,37500.0
2015-02-12 09:50:00,174.74,174.79,174.59,174.72,21000.0,150.4987,150.5418,150.3695,150.4815,21000.0
2015-02-12 09:55:00,174.71,174.74,174.53,174.68,23600.0,150.4729,150.4987,150.3178,150.447,23600.0
2015-02-12 10:00:00,174.69,175.08,174.67,174.85,50400.0,150.4556,150.7915,150.4384,150.5934,50400.0
2015-02-12 10:05:00,174.86,175.06,174.85,174.95,12100.0,150.6021,150.7743,150.5934,150.6796,12100.0
2015-02-12 10:10:00,174.92,175.05,174.86,174.96,47600.0,150.6537,150.7657,150.6021,150.6882,47600.0
2015-02-12 10:15:00,174.97,175.05,174.94,174.98,15600.0,150.6968,150.7657,150.671,150.7054,15600.0
2015-02-12 10:20:00,174.94,174.98,174.76,174.81,41900.0,150.671,150.7054,150.5159,150.559,41900.0
2015-02-12 10:25:00,174.82,174.82,174.54,174.64,12200.0,150.5676,150.5676,150.3264,150.4126,12200.0
2015-02-12 10:30:00,174.59,174.92,174.59,174.9,57000.0,150.3695,150.6537,150.3695,150.6365,57000.0
2015-02-12 10:35:00,174.9,174.97,174.78,174.87,47800.0,150.6365,150.6968,150.5331,150.6107,47800.0
2015-02-12 10:40:00,174.88,174.97,174.8,174.89,26400.0,150.6193,150.6968,150.5504,150.6279,26400.0
2015-02-12 10:45:00,174.89,174.98,174.86,174.95,57500.0,150.6279,150.7054,150.6021,150.6796,57500.0
2015-02-12 10:50:00,174.97,174.98,174.8,174.83,30000.0,150.6968,150.7054,150.5504,150.5762,30000.0
2015-02-12 10:55:00,174.82,174.89,174.77,174.78,13500.0,150.5676,150.6279,150.5245,150.5331,13500.0
2015-02-12 11:00:00,174.78,174.78,174.56,174.63,24900.0,150.5331,150.5331,150.3437,150.404,24900.0
2015-02-12 11:05:00,174.67,174.73,174.6,174.65,9300.0,150.4384,150.4901,150.3781,150.4212,9300.0
2015-02-12 11:10:00,174.63,174.63,174.52,174.6,46300.0,150.404,150.404,150.3092,150.3781,46300.0
2015-02-12 11:15:00,174.58,174.61,174.44,174.51,6100.0,150.3609,150.3867,150.2403,150.3006,6100.0
2015-02-12 11:20:00,174.5,174.5,174.26,174.33,19300.0,150.292,150.292,150.0853,150.1456,19300.0
2015-02-12 11:25:00,174.33,174.56,174.33,174.54,6000.0,150.1456,150.3437,150.1456,150.3264,6000.0
2015-02-12 11:30:00,174.57,174.78,174.55,174.76,13600.0,150.3523,150.5331,150.3351,150.5159,13600.0
2015-02-12 11:35:00,174.76,175.03,174.74,174.99,53300.0,150.5159,150.7485,150.4987,150.714,53300.0
2015-02-12 11:40:00,174.98,175.08,174.96,175.0,32700.0,150.7054,150.7915,150.6882,150.7226,32700.0
2015-02-12 11:45:00,174.99,175.03,174.95,175.0,19000.0,150.714,150.7485,150.6796,150.7226,19000.0
2015-02-12 11:50:00,174.99,175.04,174.93,174.96,18600.0,150.714,150.7571,150.6623,150.6882,18600.0
2015-02-12 11:55:00,174.93,175.04,174.93,175.0,9400.0,150.6623,150.7571,150.6623,150.7226,9400.0
2015-02-12 12:00:00,175.0,175.07,174.79,174.89,20200.0,150.7226,150.7829,150.5418,150.6279,20200.0
2015-02-12 12:05:00,174.92,175.07,174.91,175.02,11700.0,150.6537,150.7829,150.6451,150.7399,11700.0
2015-02-12 12:10:00,175.05,175.37,175.0,175.36,21000.0,150.7657,151.0413,150.7226,151.0327,21000.0
2015-02-12 12:15:00,175.37,175.41,175.32,175.4,10500.0,151.0413,151.0758,150.9982,151.0671,10500.0
2015-02-12 12:20:00,175.39,175.43,175.19,175.19,15700.0,151.0585,151.093,150.8863,150.8863,15700.0
2015-02-12 12:25:00,175.19,175.33,175.19,175.26,7900.0,150.8863,151.0068,150.8863,150.9466,7900.0
2015-02-12 12:30:00,175.3,175.41,175.28,175.28,7900.0,150.981,151.0758,150.9638,150.9638,7900.0
2015-02-12 12:35:00,175.27,175.4,175.26,175.36,10700.0,150.9552,151.0671,150.9466,151.0327,10700.0
2015-02-12 12:40:00,175.35,175.5,175.34,175.48,19800.0,151.0241,151.1533,151.0155,151.136,19800.0
2015-02-12 12:45:00,175.48,175.55,175.45,175.5,10900.0,151.136,151.1963,151.1102,151.1533,10900.0
2015-02-12 12:50:00,175.5,175.71,175.5,175.71,8600.0,151.1533,151.3341,151.1533,151.3341,8600.0
2015-02-12 12:55:00,175.73,176.22,175.72,176.22,36600.0,151.3514,151.7734,151.3427,151.7734,36600.0
2015-02-12 13:00:00,176.21,176.69,176.19,176.61,33000.0,151.7648,152.1782,151.7475,152.1093,33000.0
2015-02-12 13:05:00,176.6,176.8,176.55,176.61,19900.0,152.1007,152.2729,152.0576,152.1093,19900.0
2015-02-12 13:10:00,176.61,176.61,176.4,176.47,10600.0,152.1093,152.1093,151.9284,151.9887,10600.0
2015-02-12 13:15:00,176.48,176.57,176.47,176.56,5400.0,151.9973,152.0748,151.9887,152.0662,5400.0
2015-02-12 13:20:00,176.58,176.64,176.5,176.64,14800.0,152.0834,152.1351,152.0145,152.1351,14800.0
2015-02-12 13:25:00,176.64,176.81,176.6,176.71,14500.0,152.1351,152.2815,152.1007,152.1954,14500.0
2015-02-12 13:30:00,176.72,176.74,176.53,176.63,36800.0,152.204,152.2212,152.0404,152.1265,36800.0
2015-02-12 13:35:00,176.63,176.63,176.4,176.47,18100.0,152.1265,152.1265,151.9284,151.9887,18100.0
2015-02-12 13:40:00,176.44,176.5,176.31,176.5,13000.0,151.9629,152.0145,151.8509,152.0145,13000.0
2015-02-12 13:45:00,176.5,176.5,176.37,176.4,5900.0,152.0145,152.0145,151.9026,151.9284,5900.0
2015-02-12 13:50:00,176.41,176.54,176.4,176.53,13500.0,151.937,152.049,151.9284,152.0404,13500.0
2015-02-12 13:55:00,176.53,176.67,176.53,176.61,10600.0,152.0404,152.161,152.0404,152.1093,10600.0
2015-02-12 14:00:00,176.61,176.63,176.28,176.29,17100.0,152.1093,152.1265,151.8251,151.8337,17100.0
2015-02-12 14:05:00,176.28,176.38,176.28,176.33,9600.0,151.8251,151.9112,151.8251,151.8681,9600.0
2015-02-12 14:10:00,176.32,176.32,176.16,176.18,13100.0,151.8595,151.8595,151.7217,151.7389,13100.0
2015-02-12 14:15:00,176.18,176.33,176.16,176.33,11100.0,151.7389,151.8681,151.7217,151.8681,11100.0
2015-02-12 14:20:00,176.34,176.36,176.27,176.31,12800.0,151.8767,151.894,151.8164,151.8509,12800.0
2015-02-12 14:25:00,176.31,176.37,176.2,176.23,7100.0,151.8509,151.9026,151.7562,151.782,7100.0
2015-02-12 14:30:00,176.19,176.21,175.97,175.98,15900.0,151.7475,151.7648,151.5581,151.5667,15900.0
2015-02-12 14:35:00,175.98,176.0,175.83,175.86,20900.0,151.5667,151.5839,151.4375,151.4633,20900.0
2015-02-12 14:40:00,175.88,176.3,175.84,176.25,17800.0,151.4805,151.8423,151.4461,151.7992,17800.0
2015-02-12 14:45:00,176.25,176.41,176.24,176.4,21100.0,151.7992,151.937,151.7906,151.9284,21100.0
2015-02-12 14:50:00,176.41,176.42,176.32,176.35,12100.0,151.937,151.9456,151.8595,151.8853,12100.0
2015-02-12 14:55:00,176.35,176.35,176.15,176.17,10500.0,151.8853,151.8853,151.7131,151.7303,10500.0
2015-02-12 15:00:00,176.15,176.21,176.04,176.04,15700.0,151.7131,151.7648,151.6184,151.6184,15700.0
2015-02-12 15:05:00,176.07,176.14,176.02,176.07,12100.0,151.6442,151.7045,151.6011,151.6442,12100.0
2015-02-12 15:10:00,176.06,176.09,175.99,176.04,10900.0,151.6356,151.6614,151.5753,151.6184,10900.0
2015-02-12 15:15:00,176.06,176.19,176.03,176.15,13500.0,151.6356,151.7475,151.6097,151.7131,13500.0
2015-02-12 15:20:00,176.19,176.25,176.06,176.08,24700.0,151.7475,151.7992,151.6356,151.6528,24700.0
2015-02-12 15:25:00,176.08,176.1,175.96,176.0,14200.0,151.6528,151.67,151.5495,151.5839,14200.0
2015-02-12 15:30:00,176.0,176.07,175.93,175.99,17900.0,151.5839,151.6442,151.5236,151.5753,17900.0
2015-02-12 15:35:00,175.98,176.16,175.98,176.15,30600.0,151.5667,151.7217,151.5667,151.7131,30600.0
2015-02-12 15:40:00,176.14,176.23,176.08,176.14,67900.0,151.7045,151.782,151.6528,151.7045,67900.0
2015-02-12 15:45:00,176.15,176.36,176.14,176.34,53500.0,151.7131,151.894,151.7045,151.8767,53500.0
2015-02-12 15:50:00,176.34,176.37,176.23,176.25,98200.0,151.8767,151.9026,151.782,151.7992,98200.0
2015-02-12 15:55:00,176.25,176.4,176.18,176.3,67000.0,151.7992,151.9284,151.7389,151.8423,67000.0
2015-02-13 09:30:00,175.86,176.7,175.83,176.69,35100.0,151.4633,152.1868,151.4375,152.1782,35100.0
2015-02-13 09:35:00,176.54,177.38,176.54,177.33,31900.0,152.049,152.7725,152.049,152.7294,31900.0
2015-02-13 09:40:00,177.34,177.48,176.92,176.92,72300.0,152.738,152.8586,152.3763,152.3763,72300.0
2015-02-13 09:45:00,176.92,177.07,176.9,176.95,16900.0,152.3763,152.5055,152.359,152.4021,16900.0
2015-02-13 09:50:00,176.98,177.01,176.4,176.5,33300.0,152.4279,152.4538,151.9284,152.0145,33300.0
2015-02-13 09:55:00,176.44,176.59,176.32,176.51,13000.0,151.9629,152.0921,151.8595,152.0231,13000.0
2015-02-13 10:00:00,176.5,176.92,176.45,176.75,18200.0,152.0145,152.3763,151.9715,152.2299,18200.0
2015-02-13 10:05:00,176.73,176.92,176.64,176.76,38900.0,152.2126,152.3763,152.1351,152.2385,38900.0
2015-02-13 10:10:00,176.73,176.88,176.5,176.69,10300.0,152.2126,152.3418,152.0145,152.1782,10300.0
2015-02-13 10:15:00,176.69,176.77,176.49,176.57,9100.0,152.1782,152.2471,152.0059,152.0748,9100.0
2015-02-13 10:20:00,176.5,176.55,176.3,176.45,26200.0,152.0145,152.0576,151.8423,151.9715,26200.0
2015-02-13 10:25:00,176.45,177.02,176.42,176.99,15700.0,151.9715,152.4624,151.9456,152.4366,15700.0
2015-02-13 10:30:00,177.03,177.07,176.84,176.85,9600.0,152.471,152.5055,152.3074,152.316,9600.0
2015-02-13 10:35:00,176.82,176.88,176.72,176.74,17800.0,152.2901,152.3418,152.204,152.2212,17800.0
2015-02-13 10:40:00,176.72,176.72,176.58,176.59,7400.0,152.204,152.204,152.0834,152.0921,7400.0
2015-02-13 10:45:00,176.61,176.66,176.53,176.63,3400.0,152.1093,152.1523,152.0404,152.1265,3400.0
2015-02-13 10:50:00,176.58,176.68,176.5,176.54,9800.0,152.0834,152.1696,152.0145,152.049,9800.0
2015-02-13 10:55:00,176.51,176.51,176.28,176.29,5400.0,152.0231,152.0231,151.8251,151.8337,5400.0
2015-02-13 11:00:00,176.32,176.56,176.28,176.41,9200.0,151.8595,152.0662,151.8251,151.937,9200.0
2015-02-13 11:05:00,176.41,176.43,176.32,176.35,6800.0,151.937,151.9542,151.8595,151.8853,6800.0
2015-02-13 11:10:00,176.37,176.51,176.35,176.48,6900.0,151.9026,152.0231,151.8853,151.9973,6900.0
2015-02-13 11:15:00,176.52,176.56,176.47,176.54,7900.0,152.0318,152.0662,151.9887,152.049,7900.0
2015-02-13 11:20:00,176.54,176.55,176.3,176.3,5800.0,152.049,152.0576,151.8423,151.8423,5800.0
2015-02-13 11:25:00,176.36,176.47,176.31,176.46,6800.0,151.894,151.9887,151.8509,151.9801,6800.0
2015-02-13 11:30:00,176.48,176.6,176.45,176.58,6600.0,151.9973,152.1007,151.9715,152.0834,6600.0
2015-02-13 11:35:00,176.55,176.64,176.46,176.62,10100.0,152.0576,152.1351,151.9801,152.1179,10100.0
2015-02-13 11:40:00,176.64,176.78,176.63,176.78,4600.0,152.1351,152.2557,152.1265,152.2557,4600.0
2015-02-13 11:45:00,176.78,177.1,176.71,177.1,61900.0,152.2557,152.5313,152.1954,152.5313,61900.0
2015-02-13 11:50:00,177.07,177.1,176.69,176.76,57900.0,152.5055,152.5313,152.1782,152.2385,57900.0
2015-02-13 11:55:00,176.74,176.78,176.68,176.69,16000.0,152.2212,152.2557,152.1696,152.1782,16000.0
2015-02-13 12:00:00,176.7,176.71,176.47,176.47,7900.0,152.1868,152.1954,151.9887,151.9887,7900.0
2015-02-13 12:05:00,176.52,176.75,176.5,176.74,15400.0,152.0318,152.2299,152.0145,152.2212,15400.0
2015-02-13 12:10:00,176.75,176.75,176.69,176.69,26200.0,152.2299,152.2299,152.1782,152.1782,26200.0
2015-02-13 12:15:00,176.7,176.72,176.4,176.43,52100.0,152.1868,152.204,151.9284,151.9542,52100.0
2015-02-13 12:20:00,176.35,176.36,176.28,176.31,8900.0,151.8853,151.894,151.8251,151.8509,8900.0
2015-02-13 12:25:00,176.27,176.28,176.13,176.13,10600.0,151.8164,151.8251,151.6959,151.6959,10600.0
2015-02-13 12:30:00,176.13,176.13,176.03,176.04,7600.0,151.6959,151.6959,151.6097,151.6184,7600.0
2015-02-13 12:35:00,176.08,176.09,175.91,175.93,11000.0,151.6528,151.6614,151.5064,151.5236,11000.0
2015-02-13 12:40:00,175.92,175.98,175.82,175.82,14600.0,151.515,151.5667,151.4289,151.4289,14600.0
2015-02-13 12:45:00,175.82,175.86,175.76,175.81,12200.0,151.4289,151.4633,151.3772,151.4203,12200.0
2015-02-13 12:50:00,175.85,175.98,175.76,175.98,24900.0,151.4547,151.5667,151.3772,151.5667,24900.0
2015-02-13 12:55:00,176.0,176.22,175.97,176.22,5400.0,151.5839,151.7734,151.5581,151.7734,5400.0
2015-02-13 13:00:00,176.22,176.35,176.16,176.19,8400.0,151.7734,151.8853,151.7217,151.7475,8400.0
2015-02-13 13:05:00,176.26,176.32,176.09,176.32,15300.0,151.8078,151.8595,151.6614,151.8595,15300.0
2015-02-13 13:10:00,176.31,176.63,176.31,176.57,39200.0,151.8509,152.1265,151.8509,152.0748,39200.0
2015-02-13 13:15:00,176.57,176.71,176.53,176.71,15200.0,152.0748,152.1954,152.0404,152.1954,15200.0
2015-02-13 13:20:00,176.71,176.86,176.58,176.86,34000.0,152.1954,152.3246,152.0834,152.3246,34000.0
2015-02-13 13:25:00,176.87,177.13,176.68,176.71,70800.0,152.3332,152.5571,152.1696,152.1954,70800.0
2015-02-13 13:30:00,176.67,176.72,176.61,176.65,14400.0,152.161,152.204,152.1093,152.1437,14400.0
2015-02-13 13:35:00,176.62,176.62,176.44,176.5,19800.0,152.1179,152.1179,151.9629,152.0145,19800.0
2015-02-13 13:40:00,176.5,176.51,176.17,176.25,25100.0,152.0145,152.0231,151.7303,151.7992,25100.0
2015-02-13 13:45:00,176.3,176.3,176.08,176.15,12500.0,151.8423,151.8423,151.6528,151.7131,12500.0
2015-02-13 13:50:00,176.14,176.27,176.14,176.2,15900.0,151.7045,151.8164,151.7045,151.7562,15900.0
2015-02-13 13:55:00,176.2,176.22,176.02,176.05,36600.0,151.7562,151.7734,151.6011,151.627,36600.0
2015-02-13 14:00:00,176.05,176.1,175.93,176.0,25500.0,151.627,151.67,151.5236,151.5839,25500.0
2015-02-13 14:05:00,176.02,176.14,176.0,176.0,5400.0,151.6011,151.7045,151.5839,151.5839,5400.0
2015-02-13 14:10:00,176.02,176.08,175.85,175.9,6800.0,151.6011,151.6528,151.4547,151.4978,6800.0
2015-02-13 14:15:00,175.93,176.0,175.89,175.96,6200.0,151.5236,151.5839,151.4892,151.5495,6200.0
2015-02-13 14:20:00,175.96,176.1,175.93,176.06,9900.0,151.5495,151.67,151.5236,151.6356,9900.0
2015-02-13 14:25:00,176.11,176.19,176.08,176.14,5600.0,151.6786,151.7475,151.6528,151.7045,5600.0
2015-02-13 14:30:00,176.11,176.11,175.9,175.9,4300.0,151.6786,151.6786,151.4978,151.4978,4300.0
2015-02-13 14:35:00,175.95,175.95,175.83,175.83,6900.0,151.5408,151.5408,151.4375,151.4375,6900.0
2015-02-13 14:40:00,175.8,175.91,175.73,175.73,13400.0,151.4116,151.5064,151.3514,151.3514,13400.0
2015-02-13 14:45:00,175.74,175.88,175.73,175.8,5300.0,151.36,151.4805,151.3514,151.4116,5300.0
2015-02-13 14:50:00,175.75,175.77,175.66,175.72,7200.0,151.3686,151.3858,151.2911,151.3427,7200.0
2015-02-13 14:55:00,175.79,175.79,175.69,175.75,8300.0,151.403,151.403,151.3169,151.3686,8300.0
2015-02-13 15:00:00,175.75,175.75,175.6,175.65,16100.0,151.3686,151.3686,151.2394,151.2825,16100.0
2015-02-13 15:05:00,175.65,176.0,175.65,175.99,15000.0,151.2825,151.5839,151.2825,151.5753,15000.0
2015-02-13 15:10:00,176.0,176.27,176.0,176.27,7100.0,151.5839,151.8164,151.5839,151.8164,7100.0
2015-02-13 15:15:00,176.27,176.3,176.15,176.28,10700.0,151.8164,151.8423,151.7131,151.8251,10700.0
2015-02-13 15:20:00,176.26,176.3,176.16,176.29,8700.0,151.8078,151.8423,151.7217,151.8337,8700.0
2015-02-13 15:25:00,176.27,176.37,176.22,176.36,9500.0,151.8164,151.9026,151.7734,151.894,9500.0
2015-02-13 15:30:00,176.35,176.41,176.12,176.33,13000.0,151.8853,151.937,151.6873,151.8681,13000.0
2015-02-13 15:35:00,176.26,176.41,176.21,176.28,12800.0,151.8078,151.937,151.7648,151.8251,12800.0
2015-02-13 15:40:00,176.28,176.54,176.26,176.54,17000.0,151.8251,152.049,151.8078,152.049,17000.0
2015-02-13 15:45:00,176.52,176.59,176.3,176.38,20400.0,152.0318,152.0921,151.8423,151.9112,20400.0
2015-02-13 15:50:00,176.39,176.45,176.3,176.38,25800.0,151.9198,151.9715,151.8423,151.9112,25800.0
2015-02-13 15:55:00,176.39,176.49,176.35,176.42,36800.0,151.9198,152.0059,151.8853,151.9456,36800.0
2015-02-17 09:30:00,176.6,177.0,176.51,176.93,62200.0,152.1007,152.4452,152.0231,152.3849,62200.0
2015-02-17 09:35:00,176.88,177.37,176.79,176.98,42500.0,152.3418,152.7638,152.2643,152.4279,42500.0
2015-02-17 09:40:00,177.0,177.34,177.0,177.07,18900.0,152.4452,152.738,152.4452,152.5055,18900.0
2015-02-17 09:45:00,177.11,177.64,176.97,177.58,7500.0,152.5399,152.9964,152.4193,152.9447,7500.0
2015-02-17 09:50:00,177.61,177.74,177.45,177.74,14200.0,152.9705,153.0825,152.8327,153.0825,14200.0
2015-02-17 09:55:00,177.75,177.98,177.7,177.89,18600.0,153.0911,153.2892,153.0481,153.2117,18600.0
2015-02-17 10:00:00,177.93,177.95,177.6,177.61,5300.0,153.2462,153.2634,152.9619,152.9705,5300.0
2015-02-17 10:05:00,177.68,177.95,177.64,177.78,8600.0,153.0308,153.2634,152.9964,153.117,8600.0
2015-02-17 10:10:00,177.83,178.02,177.65,178.01,12700.0,153.16,153.3237,153.005,153.3151,12700.0
2015-02-17 10:15:00,177.99,178.02,177.68,177.68,11600.0,153.2978,153.3237,153.0308,153.0308,11600.0
2015-02-17 10:20:00,177.74,177.97,177.52,177.95,19200.0,153.0825,153.2806,152.893,153.2634,19200.0
2015-02-17 10:25:00,177.91,178.32,177.91,178.32,25000.0,153.2289,153.5821,153.2289,153.5821,25000.0
2015-02-17 10:30:00,178.29,178.43,178.15,178.43,22300.0,153.5562,153.6768,153.4356,153.6768,22300.0
2015-02-17 10:35:00,178.37,178.47,178.35,178.41,16100.0,153.6251,153.7112,153.6079,153.6596,16100.0
2015-02-17 10:40:00,178.41,178.44,178.35,178.38,14100.0,153.6596,153.6854,153.6079,153.6337,14100.0
2015-02-17 10:45:00,178.4,178.55,178.37,178.4,16100.0,153.651,153.7801,153.6251,153.651,16100.0
2015-02-17 10:50:00,178.39,178.42,178.0,178.02,10600.0,153.6423,153.6682,153.3064,153.3237,10600.0
2015-02-17 10:55:00,178.01,178.01,177.86,177.94,11100.0,153.3151,153.3151,153.1859,153.2548,11100.0
2015-02-17 11:00:00,177.9,178.04,177.87,177.94,13000.0,153.2203,153.3409,153.1945,153.2548,13000.0
2015-02-17 11:05:00,177.98,178.03,177.9,177.99,4400.0,153.2892,153.3323,153.2203,153.2978,4400.0
2015-02-17 11:10:00,178.01,178.03,177.86,177.96,6500.0,153.3151,153.3323,153.1859,153.272,6500.0
2015-02-17 11:15:00,177.98,178.04,177.94,177.95,4100.0,153.2892,153.3409,153.2548,153.2634,4100.0
2015-02-17 11:20:00,177.98,178.1,177.96,178.01,8000.0,153.2892,153.3926,153.272,153.3151,8000.0
2015-02-17 11:25:00,178.04,178.06,177.92,178.0,5800.0,153.3409,153.3581,153.2375,153.3064,5800.0
2015-02-17 11:30:00,178.04,178.16,177.96,178.11,6300.0,153.3409,153.4442,153.272,153.4012,6300.0
2015-02-17 11:35:00,178.08,178.32,178.08,178.27,5300.0,153.3753,153.5821,153.3753,153.539,5300.0
2015-02-17 11:40:00,178.26,178.29,178.18,178.22,6000.0,153.5304,153.5562,153.4615,153.4959,6000.0
2015-02-17 11:45:00,178.23,178.3,178.19,178.19,9800.0,153.5045,153.5648,153.4701,153.4701,9800.0
2015-02-17 11:50:00,178.21,178.29,178.19,178.29,4000.0,153.4873,153.5562,153.4701,153.5562,4000.0
2015-02-17 11:55:00,178.24,178.37,178.23,178.32,7600.0,153.5132,153.6251,153.5045,153.5821,7600.0
2015-02-17 12:00:00,178.3,178.41,178.3,178.31,7200.0,153.5648,153.6596,153.5648,153.5734,7200.0
2015-02-17 12:05:00,178.3,178.36,178.26,178.31,5300.0,153.5648,153.6165,153.5304,153.5734,5300.0
2015-02-17 12:10:00,178.29,178.36,178.25,178.33,3900.0,153.5562,153.6165,153.5218,153.5907,3900.0
2015-02-17 12:15:00,178.35,178.42,178.32,178.32,4800.0,153.6079,153.6682,153.5821,153.5821,4800.0
2015-02-17 12:20:00,178.32,178.38,178.31,178.38,2300.0,153.5821,153.6337,153.5734,153.6337,2300.0
2015-02-17 12:25:00,178.38,178.39,178.3,178.38,4400.0,153.6337,153.6423,153.5648,153.6337,4400.0
2015-02-17 12:30:00,178.37,178.5,178.34,178.35,7700.0,153.6251,153.7371,153.5993,153.6079,7700.0
2015-02-17 12:35:00,178.35,178.49,178.35,178.46,3300.0,153.6079,153.7285,153.6079,153.7026,3300.0
2015-02-17 12:40:00,178.46,178.47,178.39,178.45,5500.0,153.7026,153.7112,153.6423,153.694,5500.0
2015-02-17 12:45:00,178.47,178.66,178.44,178.65,11000.0,153.7112,153.8749,153.6854,153.8663,11000.0
2015-02-17 12:50:00,178.65,178.66,178.59,178.61,5000.0,153.8663,153.8749,153.8146,153.8318,5000.0
2015-02-17 12:55:00,178.62,178.75,178.58,178.75,6800.0,153.8404,153.9524,153.806,153.9524,6800.0
2015-02-17 13:00:00,178.78,178.83,178.68,178.83,7400.0,153.9782,154.0213,153.8921,154.0213,7400.0
2015-02-17 13:05:00,178.83,178.97,178.79,178.87,10600.0,154.0213,154.1419,153.9869,154.0558,10600.0
2015-02-17 13:10:00,178.9,179.06,178.89,178.96,15300.0,154.0816,154.2194,154.073,154.1333,15300.0
2015-02-17 13:15:00,178.96,179.12,178.9,179.12,12000.0,154.1333,154.2711,154.0816,154.2711,12000.0
2015-02-17 13:20:00,179.08,179.25,179.02,179.24,6100.0,154.2366,154.383,154.1849,154.3744,6100.0
2015-02-17 13:25:00,179.18,179.29,179.14,179.14,9500.0,154.3227,154.4175,154.2883,154.2883,9500.0
2015-02-17 13:30:00,179.15,179.21,179.1,179.21,9100.0,154.2969,154.3486,154.2538,154.3486,9100.0
2015-02-17 13:35:00,179.21,179.3,179.12,179.12,13700.0,154.3486,154.4261,154.2711,154.2711,13700.0
2015-02-17 13:40:00,179.11,179.24,179.08,179.2,6600.0,154.2625,154.3744,154.2366,154.34,6600.0
2015-02-17 13:45:00,179.25,179.25,179.14,179.17,7100.0,154.383,154.383,154.2883,154.3141,7100.0
2015-02-17 13:50:00,179.16,179.16,178.97,178.97,9500.0,154.3055,154.3055,154.1419,154.1419,9500.0
2015-02-17 13:55:00,178.96,178.96,178.87,178.94,12700.0,154.1333,154.1333,154.0558,154.116,12700.0
2015-02-17 14:00:00,178.94,179.01,178.93,178.99,24800.0,154.116,154.1763,154.1074,154.1591,24800.0
2015-02-17 14:05:00,178.98,179.01,178.9,178.93,19400.0,154.1505,154.1763,154.0816,154.1074,19400.0
2015-02-17 14:10:00,178.93,179.03,178.91,178.92,8400.0,154.1074,154.1936,154.0902,154.0988,8400.0
2015-02-17 14:15:00,178.94,178.99,178.93,178.95,12500.0,154.116,154.1591,154.1074,154.1247,12500.0
2015-02-17 14:20:00,178.94,178.98,178.92,178.98,8900.0,154.116,154.1505,154.0988,154.1505,8900.0
2015-02-17 14:25:00,178.99,179.05,178.96,179.02,8600.0,154.1591,154.2108,154.1333,154.1849,8600.0
2015-02-17 14:30:00,179.03,179.1,178.98,179.09,8800.0,154.1936,154.2538,154.1505,154.2452,8800.0
2015-02-17 14:35:00,179.08,179.09,178.89,178.91,9300.0,154.2366,154.2452,154.073,154.0902,9300.0
2015-02-17 14:40:00,178.92,179.0,178.92,179.0,6800.0,154.0988,154.1677,154.0988,154.1677,6800.0
2015-02-17 14:45:00,178.97,179.07,178.93,179.07,6100.0,154.1419,154.228,154.1074,154.228,6100.0
2015-02-17 14:50:00,179.07,179.08,178.91,178.95,4000.0,154.228,154.2366,154.0902,154.1247,4000.0
2015-02-17 14:55:00,178.93,178.97,178.77,178.78,5100.0,154.1074,154.1419,153.9696,153.9782,5100.0
2015-02-17 15:00:00,178.76,178.83,178.71,178.82,14700.0,153.961,154.0213,153.9179,154.0127,14700.0
2015-02-17 15:05:00,178.82,178.97,178.81,178.93,10500.0,154.0127,154.1419,154.0041,154.1074,10500.0
2015-02-17 15:10:00,178.94,179.03,178.93,179.02,9400.0,154.116,154.1936,154.1074,154.1849,9400.0
2015-02-17 15:15:00,178.99,179.0,178.91,178.95,7900.0,154.1591,154.1677,154.0902,154.1247,7900.0
2015-02-17 15:20:00,178.97,179.19,178.95,179.19,27600.0,154.1419,154.3314,154.1247,154.3314,27600.0
2015-02-17 15:25:00,179.2,179.2,179.08,179.15,16400.0,154.34,154.34,154.2366,154.2969,16400.0
2015-02-17 15:30:00,179.19,179.2,179.05,179.06,24200.0,154.3314,154.34,154.2108,154.2194,24200.0
2015-02-17 15:35:00,179.06,179.11,178.98,179.07,18700.0,154.2194,154.2625,154.1505,154.228,18700.0
2015-02-17 15:40:00,179.08,179.22,179.07,179.22,28600.0,154.2366,154.3572,154.228,154.3572,28600.0
2015-02-17 15:45:00,179.22,179.38,179.15,179.36,65700.0,154.3572,154.495,154.2969,154.4778,65700.0
2015-02-17 15:50:00,179.37,179.38,179.2,179.37,56600.0,154.4864,154.495,154.34,154.4864,56600.0
2015-02-17 15:55:00,179.36,179.67,179.3,179.55,98500.0,154.4778,154.7448,154.4261,154.6414,98500.0
2015-02-18 09:30:00,179.39,179.49,178.96,178.99,38900.0,154.5036,154.5897,154.1333,154.1591,38900.0
2015-02-18 09:35:00,178.99,179.4,178.94,179.18,15000.0,154.1591,154.5122,154.116,154.3227,15000.0
2015-02-18 09:40:00,179.37,179.46,179.12,179.45,9600.0,154.4864,154.5639,154.2711,154.5553,9600.0
2015-02-18 09:45:00,179.36,179.41,179.17,179.21,9500.0,154.4778,154.5208,154.3141,154.3486,9500.0
2015-02-18 09:50:00,179.29,179.31,179.09,179.19,12500.0,154.4175,154.4347,154.2452,154.3314,12500.0
2015-02-18 09:55:00,179.09,179.2,178.91,179.15,13800.0,154.2452,154.34,154.0902,154.2969,13800.0
2015-02-18 10:00:00,179.12,179.14,178.88,179.06,13500.0,154.2711,154.2883,154.0644,154.2194,13500.0
2015-02-18 10:05:00,179.09,179.14,178.97,179.08,11100.0,154.2452,154.2883,154.1419,154.2366,11100.0
2015-02-18 10:10:00,179.11,179.13,179.0,179.08,8200.0,154.2625,154.2797,154.1677,154.2366,8200.0
2015-02-18 10:15:00,179.08,179.08,178.9,178.9,16300.0,154.2366,154.2366,154.0816,154.0816,16300.0
2015-02-18 10:20:00,178.93,179.04,178.84,178.99,34700.0,154.1074,154.2022,154.0299,154.1591,34700.0
2015-02-18 10:25:00,179.02,179.09,178.9,178.98,14100.0,154.1849,154.2452,154.0816,154.1505,14100.0
2015-02-18 10:30:00,178.98,179.38,178.9,179.37,12200.0,154.1505,154.495,154.0816,154.4864,12200.0
2015-02-18 10:35:00,179.3,179.38,179.22,179.28,9700.0,154.4261,154.495,154.3572,154.4089,9700.0
2015-02-18 10:40:00,179.33,179.56,179.33,179.56,8900.0,154.4519,154.65,154.4519,154.65,8900.0
2015-02-18 10:45:00,179.57,179.6,179.43,179.51,8200.0,154.6586,154.6845,154.5381,154.607,8200.0
2015-02-18 10:50:00,179.51,179.61,179.41,179.45,10500.0,154.607,154.6931,154.5208,154.5553,10500.0
2015-02-18 10:55:00,179.41,179.66,179.37,179.66,16700.0,154.5208,154.7362,154.4864,154.7362,16700.0
2015-02-18 11:00:00,179.69,179.75,179.67,179.75,6000.0,154.762,154.8137,154.7448,154.8137,6000.0
2015-02-18 11:05:00,179.73,179.75,179.56,179.62,9800.0,154.7964,154.8137,154.65,154.7017,9800.0
2015-02-18 11:10:00,179.59,179.72,179.49,179.59,10400.0,154.6759,154.7878,154.5897,154.6759,10400.0
2015-02-18 11:15:00,179.59,179.84,179.55,179.76,14400.0,154.6759,154.8912,154.6414,154.8223,14400.0
2015-02-18 11:20:00,179.73,179.85,179.69,179.85,6000.0,154.7964,154.8998,154.762,154.8998,6000.0
2015-02-18 11:25:00,179.78,179.93,179.77,179.92,8400.0,154.8395,154.9687,154.8309,154.9601,8400.0
2015-02-18 11:30:00,179.93,179.93,179.7,179.7,7200.0,154.9687,154.9687,154.7706,154.7706,7200.0
2015-02-18 11:35:00,179.68,179.73,179.56,179.59,7100.0,154.7534,154.7964,154.65,154.6759,7100.0
2015-02-18 11:40:00,179.61,179.61,179.41,179.53,5900.0,154.6931,154.6931,154.5208,154.6242,5900.0
2015-02-18 11:45:00,179.54,179.68,179.48,179.68,8900.0,154.6328,154.7534,154.5811,154.7534,8900.0
2015-02-18 11:50:00,179.65,179.75,179.65,179.73,4300.0,154.7275,154.8137,154.7275,154.7964,4300.0
2015-02-18 11:55:00,179.75,179.75,179.53,179.56,27100.0,154.8137,154.8137,154.6242,154.65,27100.0
2015-02-18 12:00:00,179.55,179.7,179.53,179.69,12600.0,154.6414,154.7706,154.6242,154.762,12600.0
2015-02-18 12:05:00,179.7,179.7,179.52,179.55,12800.0,154.7706,154.7706,154.6156,154.6414,12800.0
2015-02-18 12:10:00,179.54,179.59,179.53,179.58,5900.0,154.6328,154.6759,154.6242,154.6673,5900.0
2015-02-18 12:15:00,179.56,179.56,179.4,179.44,7500.0,154.65,154.65,154.5122,154.5467,7500.0
2015-02-18 12:20:00,179.42,179.45,179.25,179.31,6400.0,154.5295,154.5553,154.383,154.4347,6400.0
2015-02-18 12:25:00,179.3,179.36,179.27,179.36,8500.0,154.4261,154.4778,154.4003,154.4778,8500.0
2015-02-18 12:30:00,179.36,179.41,179.32,179.37,6700.0,154.4778,154.5208,154.4433,154.4864,6700.0
2015-02-18 12:35:00,179.42,179.42,179.25,179.35,7400.0,154.5295,154.5295,154.383,154.4692,7400.0
2015-02-18 12:40:00,179.34,179.42,179.21,179.27,23600.0,154.4605,154.5295,154.3486,154.4003,23600.0
2015-02-18 12:45:00,179.27,179.38,179.25,179.26,4100.0,154.4003,154.495,154.383,154.3916,4100.0
2015-02-18 12:50:00,179.24,179.3,179.17,179.17,6700.0,154.3744,154.4261,154.3141,154.3141,6700.0
2015-02-18 12:55:00,179.19,179.24,179.14,179.21,6200.0,154.3314,154.3744,154.2883,154.3486,6200.0
2015-02-18 13:00:00,179.27,179.36,179.25,179.32,7200.0,154.4003,154.4778,154.383,154.4433,7200.0
2015-02-18 13:05:00,179.34,179.4,179.28,179.29,5700.0,154.4605,154.5122,154.4089,154.4175,5700.0
2015-02-18 13:10:00,179.31,179.37,179.3,179.33,3700.0,154.4347,154.4864,154.4261,154.4519,3700.0
2015-02-18 13:15:00,179.34,179.39,179.28,179.29,2000.0,154.4605,154.5036,154.4089,154.4175,2000.0
2015-02-18 13:20:00,179.2,179.29,179.13,179.15,3000.0,154.34,154.4175,154.2797,154.2969,3000.0
2015-02-18 13:25:00,179.1,179.16,179.04,179.05,4500.0,154.2538,154.3055,154.2022,154.2108,4500.0
2015-02-18 13:30:00,179.05,179.13,179.05,179.13,14300.0,154.2108,154.2797,154.2108,154.2797,14300.0
2015-02-18 13:35:00,179.1,179.19,179.04,179.19,8700.0,154.2538,154.3314,154.2022,154.3314,8700.0
2015-02-18 13:40:00,179.19,179.22,179.12,179.12,1900.0,154.3314,154.3572,154.2711,154.2711,1900.0
2015-02-18 13:45:00,179.14,179.24,179.1,179.1,20200.0,154.2883,154.3744,154.2538,154.2538,20200.0
2015-02-18 13:50:00,179.08,179.25,179.08,179.2,5400.0,154.2366,154.383,154.2366,154.34,5400.0
2015-02-18 13:55:00,179.16,179.27,179.12,179.12,2500.0,154.3055,154.4003,154.2711,154.2711,2500.0
2015-02-18 14:00:00,179.23,179.53,179.2,179.24,10900.0,154.3658,154.6242,154.34,154.3744,10900.0
2015-02-18 14:05:00,179.25,179.49,179.25,179.38,9000.0,154.383,154.5897,154.383,154.495,9000.0
2015-02-18 14:10:00,179.46,179.49,179.39,179.47,2600.0,154.5639,154.5897,154.5036,154.5725,2600.0
2015-02-18 14:15:00,179.46,179.49,179.32,179.35,13600.0,154.5639,154.5897,154.4433,154.4692,13600.0
2015-02-18 14:20:00,179.36,179.48,179.34,179.46,20600.0,154.4778,154.5811,154.4605,154.5639,20600.0
2015-02-18 14:25:00,179.46,179.48,179.23,179.27,8200.0,154.5639,154.5811,154.3658,154.4003,8200.0
2015-02-18 14:30:00,179.26,179.33,179.15,179.24,7600.0,154.3916,154.4519,154.2969,154.3744,7600.0
2015-02-18 14:35:00,179.22,179.29,179.19,179.28,5400.0,154.3572,154.4175,154.3314,154.4089,5400.0
2015-02-18 14:40:00,179.3,179.41,179.21,179.39,6000.0,154.4261,154.5208,154.3486,154.5036,6000.0
2015-02-18 14:45:00,179.37,179.41,179.27,179.29,4300.0,154.4864,154.5208,154.4003,154.4175,4300.0
2015-02-18 14:50:00,179.31,179.43,179.31,179.42,3800.0,154.4347,154.5381,154.4347,154.5295,3800.0
2015-02-18 14:55:00,179.43,179.48,179.36,179.45,5100.0,154.5381,154.5811,154.4778,154.5553,5100.0
2015-02-18 15:00:00,179.47,179.73,179.47,179.73,4000.0,154.5725,154.7964,154.5725,154.7964,4000.0
2015-02-18 15:05:00,179.71,179.81,179.67,179.8,18300.0,154.7792,154.8653,154.7448,154.8567,18300.0
2015-02-18 15:10:00,179.8,179.83,179.78,179.8,13100.0,154.8567,154.8826,154.8395,154.8567,13100.0
2015-02-18 15:15:00,179.81,180.05,179.74,180.02,24600.0,154.8653,155.0721,154.8051,155.0462,24600.0
2015-02-18 15:20:00,180.05,180.05,179.81,179.82,26200.0,155.0721,155.0721,154.8653,154.874,26200.0
2015-02-18 15:25:00,179.83,179.91,179.8,179.9,7400.0,154.8826,154.9515,154.8567,154.9429,7400.0
2015-02-18 15:30:00,179.87,180.03,179.83,179.99,19300.0,154.917,155.0548,154.8826,155.0204,19300.0
2015-02-18 15:35:00,180.01,180.03,179.67,179.69,22500.0,155.0376,155.0548,154.7448,154.762,22500.0
2015-02-18 15:40:00,179.69,179.69,179.52,179.6,26700.0,154.762,154.762,154.6156,154.6845,26700.0
2015-02-18 15:45:00,179.56,179.68,179.44,179.48,36100.0,154.65,154.7534,154.5467,154.5811,36100.0
2015-02-18 15:50:00,179.49,179.73,179.49,179.73,24300.0,154.5897,154.7964,154.5897,154.7964,24300.0
2015-02-18 15:55:00,179.72,179.98,179.7,179.84,52000.0,154.7878,155.0118,154.7706,154.8912,52000.0
2015-02-19 09:30:00,179.97,180.0,179.66,179.77,31300.0,155.0032,155.029,154.7362,154.8309,31300.0
2015-02-19 09:35:00,179.78,179.85,179.33,179.52,20600.0,154.8395,154.8998,154.4519,154.6156,20600.0
2015-02-19 09:40:00,179.55,179.77,179.4,179.61,9700.0,154.6414,154.8309,154.5122,154.6931,9700.0
2015-02-19 09:45:00,179.6,179.63,179.36,179.38,9900.0,154.6845,154.7103,154.4778,154.495,9900.0
2015-02-19 09:50:00,179.49,179.55,179.42,179.47,12200.0,154.5897,154.6414,154.5295,154.5725,12200.0
2015-02-19 09:55:00,179.42,179.59,179.36,179.36,7500.0,154.5295,154.6759,154.4778,154.4778,7500.0
2015-02-19 10:00:00,179.45,179.55,179.34,179.39,17800.0,154.5553,154.6414,154.4605,154.5036,17800.0
2015-02-19 10:05:00,179.39,179.5,179.31,179.31,15800.0,154.5036,154.5984,154.4347,154.4347,15800.0
2015-02-19 10:10:00,179.36,179.37,179.25,179.33,12300.0,154.4778,154.4864,154.383,154.4519,12300.0
2015-02-19 10:15:00,179.35,179.38,179.3,179.36,10500.0,154.4692,154.495,154.4261,154.4778,10500.0
2015-02-19 10:20:00,179.37,179.4,179.26,179.36,22700.0,154.4864,154.5122,154.3916,154.4778,22700.0
2015-02-19 10:25:00,179.4,179.68,179.39,179.59,22200.0,154.5122,154.7534,154.5036,154.6759,22200.0
2015-02-19 10:30:00,179.6,179.73,179.59,179.72,14700.0,154.6845,154.7964,154.6759,154.7878,14700.0
2015-02-19 10:35:00,179.76,179.88,179.52,179.52,24600.0,154.8223,154.9256,154.6156,154.6156,24600.0
2015-02-19 10:40:00,179.61,179.85,179.56,179.76,7600.0,154.6931,154.8998,154.65,154.8223,7600.0
2015-02-19 10:45:00,179.77,179.85,179.55,179.55,19300.0,154.8309,154.8998,154.6414,154.6414,19300.0
2015-02-19 10:50:00,179.54,179.55,179.26,179.3,26100.0,154.6328,154.6414,154.3916,154.4261,26100.0
2015-02-19 10:55:00,179.3,179.5,179.3,179.43,8400.0,154.4261,154.5984,154.4261,154.5381,8400.0
2015-02-19 11:00:00,179.44,179.5,179.36,179.42,5000.0,154.5467,154.5984,154.4778,154.5295,5000.0
2015-02-19 11:05:00,179.42,179.43,179.28,179.28,9000.0,154.5295,154.5381,154.4089,154.4089,9000.0
2015-02-19 11:10:00,179.29,179.34,179.26,179.28,9400.0,154.4175,154.4605,154.3916,154.4089,9400.0
2015-02-19 11:15:00,179.29,179.33,179.26,179.32,12900.0,154.4175,154.4519,154.3916,154.4433,12900.0
2015-02-19 11:20:00,179.34,179.36,179.3,179.31,8400.0,154.4605,154.4778,154.4261,154.4347,8400.0
2015-02-19 11:25:00,179.32,179.38,179.29,179.29,9700.0,154.4433,154.495,154.4175,154.4175,9700.0
2015-02-19 11:30:00,179.3,179.37,179.27,179.32,15400.0,154.4261,154.4864,154.4003,154.4433,15400.0
2015-02-19 11:35:00,179.32,179.38,179.27,179.3,11700.0,154.4433,154.495,154.4003,154.4261,11700.0
2015-02-19 11:40:00,179.3,179.4,179.3,179.36,9200.0,154.4261,154.5122,154.4261,154.4778,9200.0
2015-02-19 11:45:00,179.37,179.45,179.33,179.36,16200.0,154.4864,154.5553,154.4519,154.4778,16200.0
2015-02-19 11:50:00,179.36,179.43,179.36,179.41,3700.0,154.4778,154.5381,154.4778,154.5208,3700.0
2015-02-19 11:55:00,179.39,179.41,179.29,179.29,12900.0,154.5036,154.5208,154.4175,154.4175,12900.0
2015-02-19 12:00:00,179.33,179.33,179.27,179.28,7600.0,154.4519,154.4519,154.4003,154.4089,7600.0
2015-02-19 12:05:00,179.3,179.37,179.29,179.31,8200.0,154.4261,154.4864,154.4175,154.4347,8200.0
2015-02-19 12:10:00,179.32,179.34,179.29,179.3,8200.0,154.4433,154.4605,154.4175,154.4261,8200.0
2015-02-19 12:15:00,179.31,179.36,179.27,179.36,4700.0,154.4347,154.4778,154.4003,154.4778,4700.0
2015-02-19 12:20:00,179.37,179.43,179.29,179.29,6100.0,154.4864,154.5381,154.4175,154.4175,6100.0
2015-02-19 12:25:00,179.32,179.36,179.29,179.31,8700.0,154.4433,154.4778,154.4175,154.4347,8700.0
2015-02-19 12:30:00,179.33,179.34,179.25,179.25,16500.0,154.4519,154.4605,154.383,154.383,16500.0
2015-02-19 12:35:00,179.25,179.25,179.03,179.2,5900.0,154.383,154.383,154.1936,154.34,5900.0
2015-02-19 12:40:00,179.22,179.27,179.2,179.22,4000.0,154.3572,154.4003,154.34,154.3572,4000.0
2015-02-19 12:45:00,179.22,179.25,179.15,179.15,3600.0,154.3572,154.383,154.2969,154.2969,3600.0
2015-02-19 12:50:00,179.17,179.22,179.14,179.2,7400.0,154.3141,154.3572,154.2883,154.34,7400.0
2015-02-19 12:55:00,179.19,179.2,178.99,179.03,10000.0,154.3314,154.34,154.1591,154.1936,10000.0
2015-02-19 13:00:00,179.05,179.09,178.85,178.86,14800.0,154.2108,154.2452,154.0385,154.0471,14800.0
2015-02-19 13:05:00,178.87,178.95,178.87,178.93,4500.0,154.0558,154.1247,154.0558,154.1074,4500.0
2015-02-19 13:10:00,178.95,178.96,178.74,178.81,12800.0,154.1247,154.1333,153.9438,154.0041,12800.0
2015-02-19 13:15:00,178.81,178.91,178.77,178.89,6500.0,154.0041,154.0902,153.9696,154.073,6500.0
2015-02-19 13:20:00,178.91,179.06,178.8,178.82,14200.0,154.0902,154.2194,153.9955,154.0127,14200.0
2015-02-19 13:25:00,178.84,178.96,178.81,178.94,11000.0,154.0299,154.1333,154.0041,154.116,11000.0
2015-02-19 13:30:00,178.94,178.96,178.84,178.9,8100.0,154.116,154.1333,154.0299,154.0816,8100.0
2015-02-19 13:35:00,178.94,178.99,178.86,178.94,7800.0,154.116,154.1591,154.0471,154.116,7800.0
2015-02-19 13:40:00,178.97,178.98,178.82,178.88,9400.0,154.1419,154.1505,154.0127,154.0644,9400.0
2015-02-19 13:45:00,178.92,179.12,178.91,179.11,7000.0,154.0988,154.2711,154.0902,154.2625,7000.0
2015-02-19 13:50:00,179.11,179.34,179.11,179.34,7500.0,154.2625,154.4605,154.2625,154.4605,7500.0
2015-02-19 13:55:00,179.34,179.34,179.1,179.12,18800.0,154.4605,154.4605,154.2538,154.2711,18800.0
2015-02-19 14:00:00,179.16,179.23,179.11,179.17,21100.0,154.3055,154.3658,154.2625,154.3141,21100.0
2015-02-19 14:05:00,179.2,179.25,179.2,179.21,3100.0,154.34,154.383,154.34,154.3486,3100.0
2015-02-19 14:10:00,179.21,179.32,179.16,179.2,13400.0,154.3486,154.4433,154.3055,154.34,13400.0
2015-02-19 14:15:00,179.2,179.23,179.17,179.21,3300.0,154.34,154.3658,154.3141,154.3486,3300.0
2015-02-19 14:20:00,179.2,179.23,179.17,179.22,8700.0,154.34,154.3658,154.3141,154.3572,8700.0
2015-02-19 14:25:00,179.22,179.22,179.02,179.06,16900.0,154.3572,154.3572,154.1849,154.2194,16900.0
2015-02-19 14:30:00,179.02,179.05,178.89,178.94,15200.0,154.1849,154.2108,154.073,154.116,15200.0
2015-02-19 14:35:00,178.92,178.95,178.81,178.84,8200.0,154.0988,154.1247,154.0041,154.0299,8200.0
2015-02-19 14:40:00,178.85,178.88,178.81,178.88,8400.0,154.0385,154.0644,154.0041,154.0644,8400.0
2015-02-19 14:45:00,178.86,178.87,178.83,178.84,10300.0,154.0471,154.0558,154.0213,154.0299,10300.0
2015-02-19 14:50:00,178.85,178.86,178.76,178.77,8800.0,154.0385,154.0471,153.961,153.9696,8800.0
2015-02-19 14:55:00,178.76,178.86,178.75,178.84,9500.0,153.961,154.0471,153.9524,154.0299,9500.0
2015-02-19 15:00:00,178.86,178.91,178.77,178.85,18800.0,154.0471,154.0902,153.9696,154.0385,18800.0
2015-02-19 15:05:00,178.85,178.9,178.79,178.79,16100.0,154.0385,154.0816,153.9869,153.9869,16100.0
2015-02-19 15:10:00,178.79,178.84,178.75,178.79,8100.0,153.9869,154.0299,153.9524,153.9869,8100.0
2015-02-19 15:15:00,178.8,178.87,178.78,178.8,23000.0,153.9955,154.0558,153.9782,153.9955,23000.0
2015-02-19 15:20:00,178.8,178.94,178.76,178.81,24900.0,153.9955,154.116,153.961,154.0041,24900.0
2015-02-19 15:25:00,178.82,178.89,178.79,178.81,24000.0,154.0127,154.073,153.9869,154.0041,24000.0
2015-02-19 15:30:00,178.82,178.88,178.74,178.77,15800.0,154.0127,154.0644,153.9438,153.9696,15800.0
2015-02-19 15:35:00,178.8,178.82,178.72,178.76,14500.0,153.9955,154.0127,153.9266,153.961,14500.0
2015-02-19 15:40:00,178.75,178.77,178.62,178.62,21800.0,153.9524,153.9696,153.8404,153.8404,21800.0
2015-02-19 15:45:00,178.64,178.77,178.64,178.67,35700.0,153.8577,153.9696,153.8577,153.8835,35700.0
2015-02-19 15:50:00,178.69,178.8,178.62,178.8,52700.0,153.9007,153.9955,153.8404,153.9955,52700.0
2015-02-19 15:55:00,178.8,178.81,178.65,178.71,60300.0,153.9955,154.0041,153.8663,153.9179,60300.0
2015-02-20 09:30:00,178.05,178.11,177.5,178.08,80400.0,153.3495,153.4012,152.8758,153.3753,80400.0
2015-02-20 09:35:00,178.33,178.49,177.36,177.55,7600.0,153.5907,153.7285,152.7552,152.9189,7600.0
2015-02-20 09:40:00,177.42,177.52,177.07,177.51,11500.0,152.8069,152.893,152.5055,152.8844,11500.0
2015-02-20 09:45:00,177.49,177.69,177.15,177.39,10200.0,152.8672,153.0395,152.5744,152.7811,10200.0
2015-02-20 09:50:00,177.28,177.31,176.93,177.15,8400.0,152.6863,152.7122,152.3849,152.5744,8400.0
2015-02-20 09:55:00,177.15,177.34,177.05,177.13,3300.0,152.5744,152.738,152.4882,152.5571,3300.0
2015-02-20 10:00:00,177.19,177.21,176.93,177.01,11900.0,152.6088,152.626,152.3849,152.4538,11900.0
2015-02-20 10:05:00,177.14,177.18,176.94,176.96,6700.0,152.5658,152.6002,152.3935,152.4107,6700.0
2015-02-20 10:10:00,177.01,177.15,177.01,177.15,3700.0,152.4538,152.5744,152.4538,152.5744,3700.0
2015-02-20 10:15:00,177.21,177.45,177.16,177.24,8500.0,152.626,152.8327,152.583,152.6519,8500.0
2015-02-20 10:20:00,177.26,177.42,177.19,177.35,13300.0,152.6691,152.8069,152.6088,152.7466,13300.0
2015-02-20 10:25:00,177.46,177.46,177.19,177.29,7200.0,152.8414,152.8414,152.6088,152.6949,7200.0
2015-02-20 10:30:00,177.21,177.52,177.18,177.44,7700.0,152.626,152.893,152.6002,152.8241,7700.0
2015-02-20 10:35:00,177.45,177.96,177.44,177.92,12300.0,152.8327,153.272,152.8241,153.2375,12300.0
2015-02-20 10:40:00,178.02,178.13,177.88,178.13,6000.0,153.3237,153.4184,153.2031,153.4184,6000.0
2015-02-20 10:45:00,178.15,178.36,178.1,178.18,13200.0,153.4356,153.6165,153.3926,153.4615,13200.0
2015-02-20 10:50:00,178.2,178.23,177.95,177.95,8600.0,153.4787,153.5045,153.2634,153.2634,8600.0
2015-02-20 10:55:00,178.01,178.06,177.86,177.86,10000.0,153.3151,153.3581,153.1859,153.1859,10000.0
2015-02-20 11:00:00,177.88,177.95,177.8,177.81,9600.0,153.2031,153.2634,153.1342,153.1428,9600.0
2015-02-20 11:05:00,177.83,177.91,177.75,177.77,10900.0,153.16,153.2289,153.0911,153.1084,10900.0
2015-02-20 11:10:00,177.77,177.81,177.7,177.75,5300.0,153.1084,153.1428,153.0481,153.0911,5300.0
2015-02-20 11:15:00,177.74,177.88,177.72,177.74,30500.0,153.0825,153.2031,153.0653,153.0825,30500.0
2015-02-20 11:20:00,177.78,177.84,177.71,177.84,7200.0,153.117,153.1686,153.0567,153.1686,7200.0
2015-02-20 11:25:00,177.84,177.87,177.76,177.8,19500.0,153.1686,153.1945,153.0997,153.1342,19500.0
2015-02-20 11:30:00,177.8,177.81,177.7,177.7,8800.0,153.1342,153.1428,153.0481,153.0481,8800.0
2015-02-20 11:35:00,177.74,177.81,177.64,177.64,6000.0,153.0825,153.1428,152.9964,152.9964,6000.0
2015-02-20 11:40:00,177.64,177.79,177.63,177.75,5000.0,152.9964,153.1256,152.9878,153.0911,5000.0
2015-02-20 11:45:00,177.69,177.75,177.62,177.67,5900.0,153.0395,153.0911,152.9792,153.0222,5900.0
2015-02-20 11:50:00,177.66,177.75,177.66,177.73,5200.0,153.0136,153.0911,153.0136,153.0739,5200.0
2015-02-20 11:55:00,177.71,177.86,177.69,177.86,8900.0,153.0567,153.1859,153.0395,153.1859,8900.0
2015-02-20 12:00:00,177.85,177.87,177.76,177.81,8200.0,153.1773,153.1945,153.0997,153.1428,8200.0
2015-02-20 12:05:00,177.75,177.75,177.61,177.69,5300.0,153.0911,153.0911,152.9705,153.0395,5300.0
2015-02-20 12:10:00,177.71,177.76,177.64,177.75,4200.0,153.0567,153.0997,152.9964,153.0911,4200.0
2015-02-20 12:15:00,177.69,177.78,177.68,177.72,7200.0,153.0395,153.117,153.0308,153.0653,7200.0
2015-02-20 12:20:00,177.71,177.71,177.56,177.57,11200.0,153.0567,153.0567,152.9275,152.9361,11200.0
2015-02-20 12:25:00,177.57,177.67,177.57,177.63,4900.0,152.9361,153.0222,152.9361,152.9878,4900.0
2015-02-20 12:30:00,177.59,177.62,177.41,177.48,7200.0,152.9533,152.9792,152.7983,152.8586,7200.0
2015-02-20 12:35:00,177.49,177.81,177.41,177.47,20800.0,152.8672,153.1428,152.7983,152.85,20800.0
2015-02-20 12:40:00,177.54,177.75,177.5,177.53,8900.0,152.9103,153.0911,152.8758,152.9016,8900.0
2015-02-20 12:45:00,177.6,177.66,177.58,177.62,5900.0,152.9619,153.0136,152.9447,152.9792,5900.0
2015-02-20 12:50:00,177.64,177.66,177.57,177.6,5400.0,152.9964,153.0136,152.9361,152.9619,5400.0
2015-02-20 12:55:00,177.61,177.65,177.52,177.55,5600.0,152.9705,153.005,152.893,152.9189,5600.0
2015-02-20 13:00:00,177.61,177.68,177.56,177.6,8300.0,152.9705,153.0308,152.9275,152.9619,8300.0
2015-02-20 13:05:00,177.64,177.7,177.58,177.59,7400.0,152.9964,153.0481,152.9447,152.9533,7400.0
2015-02-20 13:10:00,177.59,177.81,177.59,177.81,13400.0,152.9533,153.1428,152.9533,153.1428,13400.0
2015-02-20 13:15:00,177.79,177.87,177.68,177.74,16900.0,153.1256,153.1945,153.0308,153.0825,16900.0
2015-02-20 13:20:00,177.78,177.87,177.67,177.78,33800.0,153.117,153.1945,153.0222,153.117,33800.0
2015-02-20 13:25:00,177.79,177.87,177.73,177.73,2200.0,153.1256,153.1945,153.0739,153.0739,2200.0
2015-02-20 13:30:00,177.75,177.88,177.75,177.81,4900.0,153.0911,153.2031,153.0911,153.1428,4900.0
2015-02-20 13:35:00,177.8,177.98,177.79,177.98,8100.0,153.1342,153.2892,153.1256,153.2892,8100.0
2015-02-20 13:40:00,177.96,178.09,177.89,177.89,6600.0,153.272,153.384,153.2117,153.2117,6600.0
2015-02-20 13:45:00,177.88,178.05,177.87,178.03,4300.0,153.2031,153.3495,153.1945,153.3323,4300.0
2015-02-20 13:50:00,178.0,178.06,177.94,177.99,7100.0,153.3064,153.3581,153.2548,153.2978,7100.0
2015-02-20 13:55:00,177.97,178.18,177.96,178.1,6500.0,153.2806,153.4615,153.272,153.3926,6500.0
2015-02-20 14:00:00,178.1,178.17,178.08,178.17,10500.0,153.3926,153.4529,153.3753,153.4529,10500.0
2015-02-20 14:05:00,178.15,178.29,177.96,178.1,31100.0,153.4356,153.5562,153.272,153.3926,31100.0
2015-02-20 14:10:00,178.1,178.18,178.07,178.14,11600.0,153.3926,153.4615,153.3667,153.427,11600.0
2015-02-20 14:15:00,178.17,178.19,178.04,178.04,13200.0,153.4529,153.4701,153.3409,153.3409,13200.0
2015-02-20 14:20:00,178.08,178.1,177.99,178.1,33700.0,153.3753,153.3926,153.2978,153.3926,33700.0
2015-02-20 14:25:00,178.1,178.12,177.97,178.11,28500.0,153.3926,153.4098,153.2806,153.4012,28500.0
2015-02-20 14:30:00,178.13,178.27,177.99,178.27,27300.0,153.4184,153.539,153.2978,153.539,27300.0
2015-02-20 14:35:00,178.31,178.42,178.28,178.29,15500.0,153.5734,153.6682,153.5476,153.5562,15500.0
2015-02-20 14:40:00,178.28,178.37,178.17,178.37,13400.0,153.5476,153.6251,153.4529,153.6251,13400.0
2015-02-20 14:45:00,178.36,178.41,178.23,178.41,41800.0,153.6165,153.6596,153.5045,153.6596,41800.0
2015-02-20 14:50:00,178.4,178.53,178.38,178.53,9300.0,153.651,153.7629,153.6337,153.7629,9300.0
2015-02-20 14:55:00,178.5,178.64,178.5,178.61,5800.0,153.7371,153.8577,153.7371,153.8318,5800.0
2015-02-20 15:00:00,178.62,178.7,178.51,178.58,29300.0,153.8404,153.9093,153.7457,153.806,29300.0
2015-02-20 15:05:00,178.62,178.83,178.62,178.78,11500.0,153.8404,154.0213,153.8404,153.9782,11500.0
2015-02-20 15:10:00,178.79,178.87,178.68,178.7,31500.0,153.9869,154.0558,153.8921,153.9093,31500.0
2015-02-20 15:15:00,178.7,178.7,178.4,178.59,41800.0,153.9093,153.9093,153.651,153.8146,41800.0
2015-02-20 15:20:00,178.61,178.61,178.43,178.6,26200.0,153.8318,153.8318,153.6768,153.8232,26200.0
2015-02-20 15:25:00,178.56,178.57,178.43,178.5,10200.0,153.7888,153.7974,153.6768,153.7371,10200.0
2015-02-20 15:30:00,178.49,178.54,178.32,178.53,15900.0,153.7285,153.7715,153.5821,153.7629,15900.0
2015-02-20 15:35:00,178.52,178.53,178.41,178.51,35400.0,153.7543,153.7629,153.6596,153.7457,35400.0
2015-02-20 15:40:00,178.51,178.52,178.45,178.51,11700.0,153.7457,153.7543,153.694,153.7457,11700.0
2015-02-20 15:45:00,178.51,178.63,178.44,178.44,40100.0,153.7457,153.849,153.6854,153.6854,40100.0
2015-02-20 15:50:00,178.44,178.52,178.44,178.52,20600.0,153.6854,153.7543,153.6854,153.7543,20600.0
2015-02-20 15:55:00,178.52,178.57,178.47,178.5,67400.0,153.7543,153.7974,153.7112,153.7371,67400.0
2015-02-23 09:30:00,178.5,178.81,178.0,178.14,23900.0,153.7371,154.0041,153.3064,153.427,23900.0
2015-02-23 09:35:00,178.14,178.65,178.01,178.45,23400.0,153.427,153.8663,153.3151,153.694,23400.0
2015-02-23 09:40:00,178.44,178.52,178.01,178.01,8000.0,153.6854,153.7543,153.3151,153.3151,8000.0
2015-02-23 09:45:00,178.04,178.29,177.94,178.0,16000.0,153.3409,153.5562,153.2548,153.3064,16000.0
2015-02-23 09:50:00,177.87,177.98,177.78,177.81,12100.0,153.1945,153.2892,153.117,153.1428,12100.0
2015-02-23 09:55:00,177.77,178.0,177.59,177.91,17000.0,153.1084,153.3064,152.9533,153.2289,17000.0
2015-02-23 10:00:00,177.95,178.0,177.71,178.0,15300.0,153.2634,153.3064,153.0567,153.3064,15300.0
2015-02-23 10:05:00,178.11,178.19,177.63,177.74,22500.0,153.4012,153.4701,152.9878,153.0825,22500.0
2015-02-23 10:10:00,177.77,177.91,177.58,177.6,9500.0,153.1084,153.2289,152.9447,152.9619,9500.0
2015-02-23 10:15:00,177.63,177.63,177.42,177.45,16000.0,152.9878,152.9878,152.8069,152.8327,16000.0
2015-02-23 10:20:00,177.46,177.68,177.46,177.68,7900.0,152.8414,153.0308,152.8414,153.0308,7900.0
2015-02-23 10:25:00,177.7,177.77,177.66,177.7,4500.0,153.0481,153.1084,153.0136,153.0481,4500.0
2015-02-23 10:30:00,177.68,177.79,177.67,177.71,5900.0,153.0308,153.1256,153.0222,153.0567,5900.0
2015-02-23 10:35:00,177.72,177.72,177.53,177.68,8600.0,153.0653,153.0653,152.9016,153.0308,8600.0
2015-02-23 10:40:00,177.64,177.7,177.55,177.68,8500.0,152.9964,153.0481,152.9189,153.0308,8500.0
2015-02-23 10:45:00,177.69,177.69,177.49,177.49,11500.0,153.0395,153.0395,152.8672,152.8672,11500.0
2015-02-23 10:50:00,177.53,177.55,177.44,177.54,6300.0,152.9016,152.9189,152.8241,152.9103,6300.0
2015-02-23 10:55:00,177.53,177.63,177.47,177.53,6800.0,152.9016,152.9878,152.85,152.9016,6800.0
2015-02-23 11:00:00,177.5,177.55,177.39,177.39,10300.0,152.8758,152.9189,152.7811,152.7811,10300.0
2015-02-23 11:05:00,177.4,177.62,177.4,177.62,7600.0,152.7897,152.9792,152.7897,152.9792,7600.0
2015-02-23 11:10:00,177.57,177.61,177.51,177.52,9000.0,152.9361,152.9705,152.8844,152.893,9000.0
2015-02-23 11:15:00,177.54,177.81,177.54,177.8,3600.0,152.9103,153.1428,152.9103,153.1342,3600.0
2015-02-23 11:20:00,177.83,177.99,177.83,177.9,7100.0,153.16,153.2978,153.16,153.2203,7100.0
2015-02-23 11:25:00,177.89,177.97,177.87,177.94,3700.0,153.2117,153.2806,153.1945,153.2548,3700.0
2015-02-23 11:30:00,177.94,177.98,177.85,177.97,6000.0,153.2548,153.2892,153.1773,153.2806,6000.0
2015-02-23 11:35:00,177.95,178.06,177.92,177.98,5300.0,153.2634,153.3581,153.2375,153.2892,5300.0
2015-02-23 11:40:00,177.99,178.1,177.93,177.99,3900.0,153.2978,153.3926,153.2462,153.2978,3900.0
2015-02-23 11:45:00,177.99,178.09,177.94,177.98,5200.0,153.2978,153.384,153.2548,153.2892,5200.0
2015-02-23 11:50:00,178.05,178.11,177.95,177.99,4500.0,153.3495,153.4012,153.2634,153.2978,4500.0
2015-02-23 11:55:00,177.99,178.06,177.87,177.91,7000.0,153.2978,153.3581,153.1945,153.2289,7000.0
2015-02-23 12:00:00,177.91,177.99,177.84,177.97,9900.0,153.2289,153.2978,153.1686,153.2806,9900.0
2015-02-23 12:05:00,177.97,178.09,177.91,178.03,18800.0,153.2806,153.384,153.2289,153.3323,18800.0
2015-02-23 12:10:00,178.0,178.12,177.98,178.06,4700.0,153.3064,153.4098,153.2892,153.3581,4700.0
2015-02-23 12:15:00,178.05,178.18,178.05,178.18,7500.0,153.3495,153.4615,153.3495,153.4615,7500.0
2015-02-23 12:20:00,178.17,178.17,178.01,178.01,4400.0,153.4529,153.4529,153.3151,153.3151,4400.0
2015-02-23 12:25:00,177.99,178.04,177.92,177.96,6000.0,153.2978,153.3409,153.2375,153.272,6000.0
2015-02-23 12:30:00,177.93,177.95,177.81,177.88,9400.0,153.2462,153.2634,153.1428,153.2031,9400.0
2015-02-23 12:35:00,177.9,178.04,177.88,177.89,8500.0,153.2203,153.3409,153.2031,153.2117,8500.0
2015-02-23 12:40:00,177.89,177.96,177.86,177.88,5200.0,153.2117,153.272,153.1859,153.2031,5200.0
2015-02-23 12:45:00,177.86,177.91,177.78,177.79,11400.0,153.1859,153.2289,153.117,153.1256,11400.0
2015-02-23 12:50:00,177.84,177.85,177.73,177.74,6200.0,153.1686,153.1773,153.0739,153.0825,6200.0
2015-02-23 12:55:00,177.74,177.79,177.71,177.74,5400.0,153.0825,153.1256,153.0567,153.0825,5400.0
2015-02-23 13:00:00,177.74,177.75,177.69,177.74,7300.0,153.0825,153.0911,153.0395,153.0825,7300.0
2015-02-23 13:05:00,177.75,177.89,177.74,177.89,6300.0,153.0911,153.2117,153.0825,153.2117,6300.0
2015-02-23 13:10:00,177.88,178.02,177.82,178.02,5400.0,153.2031,153.3237,153.1514,153.3237,5400.0
2015-02-23 13:15:00,178.04,178.04,177.91,177.91,5700.0,153.3409,153.3409,153.2289,153.2289,5700.0
2015-02-23 13:20:00,177.88,177.9,177.8,177.83,4900.0,153.2031,153.2203,153.1342,153.16,4900.0
2015-02-23 13:25:00,177.82,177.87,177.74,177.74,17600.0,153.1514,153.1945,153.0825,153.0825,17600.0
2015-02-23 13:30:00,177.71,178.0,177.71,177.98,7000.0,153.0567,153.3064,153.0567,153.2892,7000.0
2015-02-23 13:35:00,178.01,178.08,178.0,178.06,3300.0,153.3151,153.3753,153.3064,153.3581,3300.0
2015-02-23 13:40:00,178.05,178.07,177.98,178.01,9300.0,153.3495,153.3667,153.2892,153.3151,9300.0
2015-02-23 13:45:00,177.98,178.0,177.86,177.87,3600.0,153.2892,153.3064,153.1859,153.1945,3600.0
2015-02-23 13:50:00,177.86,177.86,177.65,177.67,13700.0,153.1859,153.1859,153.005,153.0222,13700.0
2015-02-23 13:55:00,177.7,177.7,177.56,177.56,8600.0,153.0481,153.0481,152.9275,152.9275,8600.0
2015-02-23 14:00:00,177.59,177.84,177.59,177.83,6100.0,152.9533,153.1686,152.9533,153.16,6100.0
2015-02-23 14:05:00,177.86,178.1,177.83,178.1,5300.0,153.1859,153.3926,153.16,153.3926,5300.0
2015-02-23 14:10:00,178.1,178.21,178.05,178.05,12800.0,153.3926,153.4873,153.3495,153.3495,12800.0
2015-02-23 14:15:00,178.05,178.05,177.97,177.98,4100.0,153.3495,153.3495,153.2806,153.2892,4100.0
2015-02-23 14:20:00,177.98,178.01,177.94,177.97,10700.0,153.2892,153.3151,153.2548,153.2806,10700.0
2015-02-23 14:25:00,177.94,177.99,177.93,177.96,3600.0,153.2548,153.2978,153.2462,153.272,3600.0
2015-02-23 14:30:00,177.94,178.04,177.93,177.99,5700.0,153.2548,153.3409,153.2462,153.2978,5700.0
2015-02-23 14:35:00,177.99,178.01,177.88,177.89,7000.0,153.2978,153.3151,153.2031,153.2117,7000.0
2015-02-23 14:40:00,177.88,177.91,177.8,177.91,7300.0,153.2031,153.2289,153.1342,153.2289,7300.0
2015-02-23 14:45:00,177.87,178.0,177.87,177.94,4400.0,153.1945,153.3064,153.1945,153.2548,4400.0
2015-02-23 14:50:00,177.88,177.88,177.75,177.77,2700.0,153.2031,153.2031,153.0911,153.1084,2700.0
2015-02-23 14:55:00,177.77,177.86,177.77,177.77,5800.0,153.1084,153.1859,153.1084,153.1084,5800.0
2015-02-23 15:00:00,177.79,177.88,177.73,177.75,6200.0,153.1256,153.2031,153.0739,153.0911,6200.0
2015-02-23 15:05:00,177.75,177.75,177.61,177.62,10200.0,153.0911,153.0911,152.9705,152.9792,10200.0
2015-02-23 15:10:00,177.63,177.82,177.63,177.79,6700.0,152.9878,153.1514,152.9878,153.1256,6700.0
2015-02-23 15:15:00,177.81,177.91,177.75,177.88,3900.0,153.1428,153.2289,153.0911,153.2031,3900.0
2015-02-23 15:20:00,177.88,177.96,177.86,177.92,6100.0,153.2031,153.272,153.1859,153.2375,6100.0
2015-02-23 15:25:00,177.87,177.95,177.85,177.94,7300.0,153.1945,153.2634,153.1773,153.2548,7300.0
2015-02-23 15:30:00,177.94,177.99,177.91,177.97,6400.0,153.2548,153.2978,153.2289,153.2806,6400.0
2015-02-23 15:35:00,177.98,178.08,177.98,178.03,9500.0,153.2892,153.3753,153.2892,153.3323,9500.0
2015-02-23 15:40:00,178.01,178.24,178.01,178.23,8600.0,153.3151,153.5132,153.3151,153.5045,8600.0
2015-02-23 15:45:00,178.23,178.33,178.23,178.28,18400.0,153.5045,153.5907,153.5045,153.5476,18400.0
2015-02-23 15:50:00,178.28,178.35,178.27,178.34,22600.0,153.5476,153.6079,153.539,153.5993,22600.0
2015-02-23 15:55:00,178.36,178.37,178.2,178.27,36300.0,153.6165,153.6251,153.4787,153.539,36300.0
2015-02-24 09:30:00,177.92,177.95,177.61,177.7,22500.0,153.2375,153.2634,152.9705,153.0481,22500.0
2015-02-24 09:35:00,177.65,178.26,177.65,178.09,7300.0,153.005,153.5304,153.005,153.384,7300.0
2015-02-24 09:40:00,178.07,178.24,177.93,178.24,3900.0,153.3667,153.5132,153.2462,153.5132,3900.0
2015-02-24 09:45:00,178.24,178.59,178.09,178.16,12600.0,153.5132,153.8146,153.384,153.4442,12600.0
2015-02-24 09:50:00,178.15,178.22,178.0,178.0,5700.0,153.4356,153.4959,153.3064,153.3064,5700.0
2015-02-24 09:55:00,178.04,178.15,177.99,178.01,6900.0,153.3409,153.4356,153.2978,153.3151,6900.0
2015-02-24 10:00:00,178.0,178.06,177.82,178.0,20800.0,153.3064,153.3581,153.1514,153.3064,20800.0
2015-02-24 10:05:00,178.05,178.22,177.94,178.19,7800.0,153.3495,153.4959,153.2548,153.4701,7800.0
2015-02-24 10:10:00,178.22,178.3,177.91,177.91,7800.0,153.4959,153.5648,153.2289,153.2289,7800.0
2015-02-24 10:15:00,178.0,178.01,177.81,177.98,9000.0,153.3064,153.3151,153.1428,153.2892,9000.0
2015-02-24 10:20:00,177.99,178.35,177.94,178.06,6600.0,153.2978,153.6079,153.2548,153.3581,6600.0
2015-02-24 10:25:00,178.12,178.43,178.09,178.3,7600.0,153.4098,153.6768,153.384,153.5648,7600.0
2015-02-24 10:30:00,178.29,178.29,178.1,178.15,4200.0,153.5562,153.5562,153.3926,153.4356,4200.0
2015-02-24 10:35:00,178.22,178.43,178.21,178.22,7900.0,153.4959,153.6768,153.4873,153.4959,7900.0
2015-02-24 10:40:00,178.16,178.36,178.11,178.31,12100.0,153.4442,153.6165,153.4012,153.5734,12100.0
2015-02-24 10:45:00,178.37,178.4,178.17,178.18,4000.0,153.6251,153.651,153.4529,153.4615,4000.0
2015-02-24 10:50:00,178.21,178.34,178.02,178.26,6600.0,153.4873,153.5993,153.3237,153.5304,6600.0
2015-02-24 10:55:00,178.2,178.26,178.14,178.21,5100.0,153.4787,153.5304,153.427,153.4873,5100.0
2015-02-24 11:00:00,178.25,178.38,178.16,178.16,11800.0,153.5218,153.6337,153.4442,153.4442,11800.0
2015-02-24 11:05:00,178.18,178.21,178.05,178.05,9000.0,153.4615,153.4873,153.3495,153.3495,9000.0
2015-02-24 11:10:00,178.03,178.1,177.98,178.05,13800.0,153.3323,153.3926,153.2892,153.3495,13800.0
2015-02-24 11:15:00,178.05,178.07,177.93,178.0,6800.0,153.3495,153.3667,153.2462,153.3064,6800.0
2015-02-24 11:20:00,178.0,178.07,177.97,178.01,8000.0,153.3064,153.3667,153.2806,153.3151,8000.0
2015-02-24 11:25:00,178.05,178.1,177.96,178.05,9700.0,153.3495,153.3926,153.272,153.3495,9700.0
2015-02-24 11:30:00,178.05,178.14,177.96,177.98,10000.0,153.3495,153.427,153.272,153.2892,10000.0
2015-02-24 11:35:00,177.97,178.0,177.93,177.97,14100.0,153.2806,153.3064,153.2462,153.2806,14100.0
2015-02-24 11:40:00,178.0,178.02,177.92,177.95,11000.0,153.3064,153.3237,153.2375,153.2634,11000.0
2015-02-24 11:45:00,177.94,178.01,177.9,177.96,12200.0,153.2548,153.3151,153.2203,153.272,12200.0
2015-02-24 11:50:00,177.96,178.01,177.93,177.96,7700.0,153.272,153.3151,153.2462,153.272,7700.0
2015-02-24 11:55:00,177.96,178.0,177.89,177.89,15700.0,153.272,153.3064,153.2117,153.2117,15700.0
2015-02-24 12:00:00,177.89,177.97,177.82,177.92,4400.0,153.2117,153.2806,153.1514,153.2375,4400.0
2015-02-24 12:05:00,177.92,177.98,177.84,177.85,5600.0,153.2375,153.2892,153.1686,153.1773,5600.0
2015-02-24 12:10:00,177.9,177.96,177.84,177.88,6600.0,153.2203,153.272,153.1686,153.2031,6600.0
2015-02-24 12:15:00,177.89,177.93,177.83,177.9,4500.0,153.2117,153.2462,153.16,153.2203,4500.0
2015-02-24 12:20:00,177.85,177.91,177.81,177.81,2500.0,153.1773,153.2289,153.1428,153.1428,2500.0
2015-02-24 12:25:00,177.81,177.85,177.76,177.84,10100.0,153.1428,153.1773,153.0997,153.1686,10100.0
2015-02-24 12:30:00,177.8,177.81,177.44,177.72,9000.0,153.1342,153.1428,152.8241,153.0653,9000.0
2015-02-24 12:35:00,177.7,177.8,177.65,177.66,24300.0,153.0481,153.1342,153.005,153.0136,24300.0
2015-02-24 12:40:00,177.64,177.82,177.59,177.74,17500.0,152.9964,153.1514,152.9533,153.0825,17500.0
2015-02-24 12:45:00,177.73,177.78,177.7,177.75,6900.0,153.0739,153.117,153.0481,153.0911,6900.0
2015-02-24 12:50:00,177.78,177.9,177.65,177.9,31700.0,153.117,153.2203,153.005,153.2203,31700.0
2015-02-24 12:55:00,177.88,178.03,177.8,178.01,48300.0,153.2031,153.3323,153.1342,153.3151,48300.0
2015-02-24 13:00:00,177.99,178.0,177.86,177.95,16600.0,153.2978,153.3064,153.1859,153.2634,16600.0
2015-02-24 13:05:00,177.92,177.95,177.79,177.87,5700.0,153.2375,153.2634,153.1256,153.1945,5700.0
2015-02-24 13:10:00,177.89,177.97,177.89,177.97,2400.0,153.2117,153.2806,153.2117,153.2806,2400.0
2015-02-24 13:15:00,177.97,177.99,177.93,177.98,4200.0,153.2806,153.2978,153.2462,153.2892,4200.0
2015-02-24 13:20:00,177.98,178.02,177.93,177.97,5900.0,153.2892,153.3237,153.2462,153.2806,5900.0
2015-02-24 13:25:00,177.95,178.03,177.95,177.96,7300.0,153.2634,153.3323,153.2634,153.272,7300.0
2015-02-24 13:30:00,177.94,178.05,177.94,178.02,3600.0,153.2548,153.3495,153.2548,153.3237,3600.0
2015-02-24 13:35:00,177.97,178.01,177.89,177.93,5700.0,153.2806,153.3151,153.2117,153.2462,5700.0
2015-02-24 13:40:00,177.91,178.0,177.9,178.0,2800.0,153.2289,153.3064,153.2203,153.3064,2800.0
2015-02-24 13:45:00,178.0,178.03,177.94,178.0,3700.0,153.3064,153.3323,153.2548,153.3064,3700.0
2015-02-24 13:50:00,178.0,178.03,177.94,177.95,5700.0,153.3064,153.3323,153.2548,153.2634,5700.0
2015-02-24 13:55:00,178.01,178.03,177.99,178.02,6000.0,153.3151,153.3323,153.2978,153.3237,6000.0
2015-02-24 14:00:00,178.04,178.04,177.89,177.89,9200.0,153.3409,153.3409,153.2117,153.2117,9200.0
2015-02-24 14:05:00,177.9,177.9,177.76,177.82,5400.0,153.2203,153.2203,153.0997,153.1514,5400.0
2015-02-24 14:10:00,177.86,177.88,177.82,177.88,3300.0,153.1859,153.2031,153.1514,153.2031,3300.0
2015-02-24 14:15:00,177.87,177.89,177.8,177.83,6300.0,153.1945,153.2117,153.1342,153.16,6300.0
2015-02-24 14:20:00,177.83,177.85,177.79,177.85,7500.0,153.16,153.1773,153.1256,153.1773,7500.0
2015-02-24 14:25:00,177.85,177.92,177.83,177.87,4100.0,153.1773,153.2375,153.16,153.1945,4100.0
2015-02-24 14:30:00,177.84,177.95,177.84,177.88,6000.0,153.1686,153.2634,153.1686,153.2031,6000.0
2015-02-24 14:35:00,177.93,177.96,177.89,177.94,5100.0,153.2462,153.272,153.2117,153.2548,5100.0
2015-02-24 14:40:00,177.95,178.02,177.88,177.99,13400.0,153.2634,153.3237,153.2031,153.2978,13400.0
2015-02-24 14:45:00,177.96,178.02,177.93,177.96,15300.0,153.272,153.3237,153.2462,153.272,15300.0
2015-02-24 14:50:00,177.98,177.98,177.9,177.97,6500.0,153.2892,153.2892,153.2203,153.2806,6500.0
2015-02-24 14:55:00,177.95,177.97,177.85,177.94,13500.0,153.2634,153.2806,153.1773,153.2548,13500.0
2015-02-24 15:00:00,177.94,178.01,177.91,177.94,9100.0,153.2548,153.3151,153.2289,153.2548,9100.0
2015-02-24 15:05:00,177.96,177.99,177.91,177.97,5000.0,153.272,153.2978,153.2289,153.2806,5000.0
2015-02-24 15:10:00,177.99,177.99,177.85,177.93,8700.0,153.2978,153.2978,153.1773,153.2462,8700.0
2015-02-24 15:15:00,177.91,177.99,177.9,177.99,6400.0,153.2289,153.2978,153.2203,153.2978,6400.0
2015-02-24 15:20:00,177.99,177.99,177.87,177.91,10200.0,153.2978,153.2978,153.1945,153.2289,10200.0
2015-02-24 15:25:00,177.91,177.94,177.87,177.9,59600.0,153.2289,153.2548,153.1945,153.2203,59600.0
2015-02-24 15:30:00,177.89,177.95,177.85,177.85,18800.0,153.2117,153.2634,153.1773,153.1773,18800.0
2015-02-24 15:35:00,177.85,177.86,177.76,177.78,17600.0,153.1773,153.1859,153.0997,153.117,17600.0
2015-02-24 15:40:00,177.81,177.94,177.79,177.9,16300.0,153.1428,153.2548,153.1256,153.2203,16300.0
2015-02-24 15:45:00,177.91,177.91,177.75,177.79,19200.0,153.2289,153.2289,153.0911,153.1256,19200.0
2015-02-24 15:50:00,177.76,177.82,177.75,177.79,18700.0,153.0997,153.1514,153.0911,153.1256,18700.0
2015-02-24 15:55:00,177.81,177.81,177.71,177.74,72100.0,153.1428,153.1428,153.0567,153.0825,72100.0
2015-02-25 09:30:00,178.01,178.06,177.8,177.92,21200.0,153.3151,153.3581,153.1342,153.2375,21200.0
2015-02-25 09:35:00,177.93,178.03,177.8,177.8,9100.0,153.2462,153.3323,153.1342,153.1342,9100.0
2015-02-25 09:40:00,177.81,177.92,177.7,177.86,4700.0,153.1428,153.2375,153.0481,153.1859,4700.0
2015-02-25 09:45:00,177.86,177.98,177.55,177.55,4800.0,153.1859,153.2892,152.9189,152.9189,4800.0
2015-02-25 09:50:00,177.64,177.78,177.63,177.74,6700.0,152.9964,153.117,152.9878,153.0825,6700.0
2015-02-25 09:55:00,177.77,177.79,177.69,177.69,5300.0,153.1084,153.1256,153.0395,153.0395,5300.0
2015-02-25 10:00:00,177.77,177.8,177.58,177.66,13400.0,153.1084,153.1342,152.9447,153.0136,13400.0
2015-02-25 10:05:00,177.68,177.7,177.43,177.53,13700.0,153.0308,153.0481,152.8155,152.9016,13700.0
2015-02-25 10:10:00,177.53,177.54,177.32,177.45,7400.0,152.9016,152.9103,152.7208,152.8327,7400.0
2015-02-25 10:15:00,177.41,177.48,177.2,177.2,3600.0,152.7983,152.8586,152.6174,152.6174,3600.0
2015-02-25 10:20:00,177.22,177.36,177.18,177.19,5600.0,152.6347,152.7552,152.6002,152.6088,5600.0
2015-02-25 10:25:00,177.15,177.26,177.05,177.11,16100.0,152.5744,152.6691,152.4882,152.5399,16100.0
2015-02-25 10:30:00,177.1,177.35,177.09,177.16,8500.0,152.5313,152.7466,152.5227,152.583,8500.0
2015-02-25 10:35:00,177.12,177.24,176.79,176.91,15900.0,152.5485,152.6519,152.2643,152.3677,15900.0
2015-02-25 10:40:00,176.92,177.0,176.84,177.0,7400.0,152.3763,152.4452,152.3074,152.4452,7400.0
2015-02-25 10:45:00,176.99,177.0,176.89,176.95,11400.0,152.4366,152.4452,152.3504,152.4021,11400.0
2015-02-25 10:50:00,176.98,177.11,176.98,177.04,14700.0,152.4279,152.5399,152.4279,152.4796,14700.0
2015-02-25 10:55:00,177.09,177.12,176.92,176.92,17400.0,152.5227,152.5485,152.3763,152.3763,17400.0
2015-02-25 11:00:00,176.99,177.03,176.94,176.97,9500.0,152.4366,152.471,152.3935,152.4193,9500.0
2015-02-25 11:05:00,176.96,176.99,176.93,176.93,11900.0,152.4107,152.4366,152.3849,152.3849,11900.0
2015-02-25 11:10:00,176.93,176.99,176.91,176.95,11000.0,152.3849,152.4366,152.3677,152.4021,11000.0
2015-02-25 11:15:00,176.95,177.03,176.85,177.01,9800.0,152.4021,152.471,152.316,152.4538,9800.0
2015-02-25 11:20:00,177.06,177.38,177.05,177.37,6500.0,152.4968,152.7725,152.4882,152.7638,6500.0
2015-02-25 11:25:00,177.37,177.49,177.36,177.49,5100.0,152.7638,152.8672,152.7552,152.8672,5100.0
2015-02-25 11:30:00,177.48,177.49,177.25,177.32,10500.0,152.8586,152.8672,152.6605,152.7208,10500.0
2015-02-25 11:35:00,177.29,177.29,177.16,177.16,8000.0,152.6949,152.6949,152.583,152.583,8000.0
2015-02-25 11:40:00,177.19,177.21,177.06,177.14,6400.0,152.6088,152.626,152.4968,152.5658,6400.0
2015-02-25 11:45:00,177.14,177.15,177.08,177.08,2800.0,152.5658,152.5744,152.5141,152.5141,2800.0
2015-02-25 11:50:00,177.09,177.17,177.08,177.13,7700.0,152.5227,152.5916,152.5141,152.5571,7700.0
2015-02-25 11:55:00,177.15,177.16,177.0,177.0,10500.0,152.5744,152.583,152.4452,152.4452,10500.0
2015-02-25 12:00:00,177.0,177.01,176.94,177.0,11300.0,152.4452,152.4538,152.3935,152.4452,11300.0
2015-02-25 12:05:00,176.97,176.98,176.72,176.73,27500.0,152.4193,152.4279,152.204,152.2126,27500.0
2015-02-25 12:10:00,176.76,176.76,176.57,176.62,14700.0,152.2385,152.2385,152.0748,152.1179,14700.0
2015-02-25 12:15:00,176.58,176.67,176.58,176.65,4600.0,152.0834,152.161,152.0834,152.1437,4600.0
2015-02-25 12:20:00,176.67,176.72,176.64,176.67,8600.0,152.161,152.204,152.1351,152.161,8600.0
2015-02-25 12:25:00,176.69,176.72,176.67,176.68,6600.0,152.1782,152.204,152.161,152.1696,6600.0
2015-02-25 12:30:00,176.72,176.88,176.69,176.87,11900.0,152.204,152.3418,152.1782,152.3332,11900.0
2015-02-25 12:35:00,176.9,176.98,176.85,176.85,8600.0,152.359,152.4279,152.316,152.316,8600.0
2015-02-25 12:40:00,176.88,176.9,176.85,176.85,3900.0,152.3418,152.359,152.316,152.316,3900.0
2015-02-25 12:45:00,176.88,176.88,176.72,176.72,8600.0,152.3418,152.3418,152.204,152.204,8600.0
2015-02-25 12:50:00,176.71,176.76,176.66,176.69,9000.0,152.1954,152.2385,152.1523,152.1782,9000.0
2015-02-25 12:55:00,176.7,176.71,176.62,176.7,9200.0,152.1868,152.1954,152.1179,152.1868,9200.0
2015-02-25 13:00:00,176.68,176.8,176.68,176.76,8900.0,152.1696,152.2729,152.1696,152.2385,8900.0
2015-02-25 13:05:00,176.75,176.77,176.57,176.58,12400.0,152.2299,152.2471,152.0748,152.0834,12400.0
2015-02-25 13:10:00,176.62,176.67,176.52,176.66,12300.0,152.1179,152.161,152.0318,152.1523,12300.0
2015-02-25 13:15:00,176.67,176.71,176.6,176.63,8900.0,152.161,152.1954,152.1007,152.1265,8900.0
2015-02-25 13:20:00,176.61,176.74,176.59,176.65,11500.0,152.1093,152.2212,152.0921,152.1437,11500.0
2015-02-25 13:25:00,176.68,176.73,176.6,176.67,13500.0,152.1696,152.2126,152.1007,152.161,13500.0
2015-02-25 13:30:00,176.7,176.74,176.64,176.67,20100.0,152.1868,152.2212,152.1351,152.161,20100.0
2015-02-25 13:35:00,176.67,176.67,176.56,176.58,13100.0,152.161,152.161,152.0662,152.0834,13100.0
2015-02-25 13:40:00,176.6,176.61,176.56,176.61,6500.0,152.1007,152.1093,152.0662,152.1093,6500.0
2015-02-25 13:45:00,176.58,176.61,176.56,176.6,5900.0,152.0834,152.1093,152.0662,152.1007,5900.0
2015-02-25 13:50:00,176.59,176.59,176.38,176.47,19300.0,152.0921,152.0921,151.9112,151.9887,19300.0
2015-02-25 13:55:00,176.48,176.5,176.44,176.47,2900.0,151.9973,152.0145,151.9629,151.9887,2900.0
2015-02-25 14:00:00,176.49,176.64,176.48,176.5,6500.0,152.0059,152.1351,151.9973,152.0145,6500.0
2015-02-25 14:05:00,176.51,176.52,176.41,176.46,27900.0,152.0231,152.0318,151.937,151.9801,27900.0
2015-02-25 14:10:00,176.45,176.47,176.39,176.39,11100.0,151.9715,151.9887,151.9198,151.9198,11100.0
2015-02-25 14:15:00,176.4,176.45,176.2,176.24,42200.0,151.9284,151.9715,151.7562,151.7906,42200.0
2015-02-25 14:20:00,176.22,176.22,176.04,176.07,12100.0,151.7734,151.7734,151.6184,151.6442,12100.0
2015-02-25 14:25:00,176.06,176.06,175.8,175.83,9200.0,151.6356,151.6356,151.4116,151.4375,9200.0
2015-02-25 14:30:00,175.85,176.01,175.82,176.01,8500.0,151.4547,151.5925,151.4289,151.5925,8500.0
2015-02-25 14:35:00,176.04,176.08,175.85,175.9,10300.0,151.6184,151.6528,151.4547,151.4978,10300.0
2015-02-25 14:40:00,175.92,175.93,175.82,175.83,11800.0,151.515,151.5236,151.4289,151.4375,11800.0
2015-02-25 14:45:00,175.82,175.94,175.8,175.86,8100.0,151.4289,151.5322,151.4116,151.4633,8100.0
2015-02-25 14:50:00,175.86,175.86,175.42,175.42,49300.0,151.4633,151.4633,151.0844,151.0844,49300.0
2015-02-25 14:55:00,175.44,175.5,175.37,175.5,25400.0,151.1016,151.1533,151.0413,151.1533,25400.0
2015-02-25 15:00:00,175.51,175.62,175.43,175.43,10800.0,151.1619,151.2566,151.093,151.093,10800.0
2015-02-25 15:05:00,175.43,175.55,175.42,175.5,7500.0,151.093,151.1963,151.0844,151.1533,7500.0
2015-02-25 15:10:00,175.52,175.72,175.52,175.72,8800.0,151.1705,151.3427,151.1705,151.3427,8800.0
2015-02-25 15:15:00,175.69,175.76,175.66,175.69,9500.0,151.3169,151.3772,151.2911,151.3169,9500.0
2015-02-25 15:20:00,175.72,175.72,175.47,175.51,14000.0,151.3427,151.3427,151.1274,151.1619,14000.0
2015-02-25 15:25:00,175.51,175.53,175.3,175.37,38600.0,151.1619,151.1791,150.981,151.0413,38600.0
2015-02-25 15:30:00,175.35,175.67,175.35,175.64,16800.0,151.0241,151.2997,151.0241,151.2738,16800.0
2015-02-25 15:35:00,175.63,175.79,175.62,175.69,14900.0,151.2652,151.403,151.2566,151.3169,14900.0
2015-02-25 15:40:00,175.7,175.7,175.61,175.65,22700.0,151.3255,151.3255,151.248,151.2825,22700.0
2015-02-25 15:45:00,175.65,175.78,175.54,175.61,52500.0,151.2825,151.3944,151.1877,151.248,52500.0
2015-02-25 15:50:00,175.61,175.71,175.56,175.65,42400.0,151.248,151.3341,151.2049,151.2825,42400.0
2015-02-25 15:55:00,175.66,175.68,175.53,175.59,90000.0,151.2911,151.3083,151.1791,151.2308,90000.0
2015-02-26 09:30:00,175.49,175.97,174.55,174.99,47800.0,151.1447,151.5581,150.3351,150.714,47800.0
2015-02-26 09:35:00,174.93,175.69,174.93,175.22,31600.0,150.6623,151.3169,150.6623,150.9121,31600.0
2015-02-26 09:40:00,175.18,175.49,175.12,175.23,9700.0,150.8777,151.1447,150.826,150.9207,9700.0
2015-02-26 09:45:00,175.21,175.21,174.8,174.99,10500.0,150.9035,150.9035,150.5504,150.714,10500.0
2015-02-26 09:50:00,175.02,175.07,174.5,174.51,15400.0,150.7399,150.7829,150.292,150.3006,15400.0
2015-02-26 09:55:00,174.49,174.57,174.05,174.09,26400.0,150.2834,150.3523,149.9044,149.9389,26400.0
2015-02-26 10:00:00,174.11,174.2,173.92,173.98,21600.0,149.9561,150.0336,149.7925,149.8441,21600.0
2015-02-26 10:05:00,173.92,174.0,173.62,173.63,31500.0,149.7925,149.8614,149.5341,149.5427,31500.0
2015-02-26 10:10:00,173.69,174.0,173.61,174.0,26300.0,149.5944,149.8614,149.5255,149.8614,26300.0
2015-02-26 10:15:00,173.99,174.15,173.93,174.0,28400.0,149.8527,149.9905,149.8011,149.8614,28400.0
2015-02-26 10:20:00,174.0,174.1,173.86,173.95,45500.0,149.8614,149.9475,149.7408,149.8183,45500.0
2015-02-26 10:25:00,173.89,173.99,173.85,173.97,11400.0,149.7666,149.8527,149.7322,149.8355,11400.0
2015-02-26 10:30:00,173.97,174.09,173.9,174.09,13700.0,149.8355,149.9389,149.7752,149.9389,13700.0
2015-02-26 10:35:00,174.09,174.35,174.09,174.26,19100.0,149.9389,150.1628,149.9389,150.0853,19100.0
2015-02-26 10:40:00,174.26,174.5,174.22,174.5,13100.0,150.0853,150.292,150.0508,150.292,13100.0
2015-02-26 10:45:00,174.51,174.57,174.31,174.42,14000.0,150.3006,150.3523,150.1284,150.2231,14000.0
2015-02-26 10:50:00,174.44,174.7,174.42,174.56,25200.0,150.2403,150.4642,150.2231,150.3437,25200.0
2015-02-26 10:55:00,174.56,174.94,174.53,174.85,18000.0,150.3437,150.671,150.3178,150.5934,18000.0
2015-02-26 11:00:00,174.9,174.9,174.71,174.75,8700.0,150.6365,150.6365,150.4729,150.5073,8700.0
2015-02-26 11:05:00,174.75,174.9,174.66,174.76,18200.0,150.5073,150.6365,150.4298,150.5159,18200.0
2015-02-26 11:10:00,174.73,174.77,174.57,174.57,23900.0,150.4901,150.5245,150.3523,150.3523,23900.0
2015-02-26 11:15:00,174.54,174.82,174.44,174.82,62600.0,150.3264,150.5676,150.2403,150.5676,62600.0
2015-02-26 11:20:00,174.91,174.91,174.79,174.85,8500.0,150.6451,150.6451,150.5418,150.5934,8500.0
2015-02-26 11:25:00,174.91,174.91,174.76,174.89,4500.0,150.6451,150.6451,150.5159,150.6279,4500.0
2015-02-26 11:30:00,174.94,175.07,174.88,174.91,9900.0,150.671,150.7829,150.6193,150.6451,9900.0
2015-02-26 11:35:00,174.91,175.01,174.75,174.75,13900.0,150.6451,150.7312,150.5073,150.5073,13900.0
2015-02-26 11:40:00,174.73,174.89,174.62,174.89,15400.0,150.4901,150.6279,150.3953,150.6279,15400.0
2015-02-26 11:45:00,174.85,174.94,174.58,174.67,88000.0,150.5934,150.671,150.3609,150.4384,88000.0
2015-02-26 11:50:00,174.6,174.81,174.57,174.81,5000.0,150.3781,150.559,150.3523,150.559,5000.0
2015-02-26 11:55:00,174.85,174.93,174.73,174.74,6400.0,150.5934,150.6623,150.4901,150.4987,6400.0
2015-02-26 12:00:00,174.79,174.79,174.46,174.46,16700.0,150.5418,150.5418,150.2575,150.2575,16700.0
2015-02-26 12:05:00,174.47,174.5,174.39,174.4,6600.0,150.2662,150.292,150.1973,150.2059,6600.0
2015-02-26 12:10:00,174.43,174.71,174.4,174.65,67900.0,150.2317,150.4729,150.2059,150.4212,67900.0
2015-02-26 12:15:00,174.66,174.84,174.6,174.6,11800.0,150.4298,150.5848,150.3781,150.3781,11800.0
2015-02-26 12:20:00,174.54,174.69,174.52,174.54,4900.0,150.3264,150.4556,150.3092,150.3264,4900.0
2015-02-26 12:25:00,174.54,174.61,174.5,174.51,5300.0,150.3264,150.3867,150.292,150.3006,5300.0
2015-02-26 12:30:00,174.47,174.58,174.39,174.5,11200.0,150.2662,150.3609,150.1973,150.292,11200.0
2015-02-26 12:35:00,174.52,174.59,174.51,174.57,8600.0,150.3092,150.3695,150.3006,150.3523,8600.0
2015-02-26 12:40:00,174.56,174.83,174.56,174.78,115100.0,150.3437,150.5762,150.3437,150.5331,115100.0
2015-02-26 12:45:00,174.78,174.93,174.74,174.83,9800.0,150.5331,150.6623,150.4987,150.5762,9800.0
2015-02-26 12:50:00,174.77,174.84,174.75,174.84,5100.0,150.5245,150.5848,150.5073,150.5848,5100.0
2015-02-26 12:55:00,174.86,174.87,174.64,174.64,9000.0,150.6021,150.6107,150.4126,150.4126,9000.0
2015-02-26 13:00:00,174.64,174.78,174.61,174.78,5300.0,150.4126,150.5331,150.3867,150.5331,5300.0
2015-02-26 13:05:00,174.79,174.79,174.66,174.76,10100.0,150.5418,150.5418,150.4298,150.5159,10100.0
2015-02-26 13:10:00,174.76,174.86,174.72,174.86,6100.0,150.5159,150.6021,150.4815,150.6021,6100.0
2015-02-26 13:15:00,174.91,174.95,174.81,174.83,7000.0,150.6451,150.6796,150.559,150.5762,7000.0
2015-02-26 13:20:00,174.81,174.92,174.61,174.91,28600.0,150.559,150.6537,150.3867,150.6451,28600.0
2015-02-26 13:25:00,174.89,174.98,174.86,174.86,10500.0,150.6279,150.7054,150.6021,150.6021,10500.0
2015-02-26 13:30:00,174.89,174.98,174.84,174.86,14800.0,150.6279,150.7054,150.5848,150.6021,14800.0
2015-02-26 13:35:00,174.84,174.84,174.67,174.71,3800.0,150.5848,150.5848,150.4384,150.4729,3800.0
2015-02-26 13:40:00,174.72,174.74,174.57,174.66,8300.0,150.4815,150.4987,150.3523,150.4298,8300.0
2015-02-26 13:45:00,174.64,174.65,174.57,174.62,8000.0,150.4126,150.4212,150.3523,150.3953,8000.0
2015-02-26 13:50:00,174.63,174.69,174.58,174.67,8900.0,150.404,150.4556,150.3609,150.4384,8900.0
2015-02-26 13:55:00,174.69,174.74,174.58,174.59,12000.0,150.4556,150.4987,150.3609,150.3695,12000.0
2015-02-26 14:00:00,174.58,174.61,174.48,174.58,9900.0,150.3609,150.3867,150.2748,150.3609,9900.0
2015-02-26 14:05:00,174.58,174.59,174.32,174.38,14200.0,150.3609,150.3695,150.137,150.1886,14200.0
2015-02-26 14:10:00,174.38,174.4,174.3,174.3,6000.0,150.1886,150.2059,150.1197,150.1197,6000.0
2015-02-26 14:15:00,174.3,174.31,174.17,174.17,14800.0,150.1197,150.1284,150.0078,150.0078,14800.0
2015-02-26 14:20:00,174.17,174.19,174.04,174.15,14600.0,150.0078,150.025,149.8958,149.9905,14600.0
2015-02-26 14:25:00,174.14,174.15,174.0,174.06,15600.0,149.9819,149.9905,149.8614,149.913,15600.0
2015-02-26 14:30:00,174.04,174.18,174.0,174.09,14100.0,149.8958,150.0164,149.8614,149.9389,14100.0
2015-02-26 14:35:00,174.09,174.12,174.02,174.02,9300.0,149.9389,149.9647,149.8786,149.8786,9300.0
2015-02-26 14:40:00,174.04,174.04,173.87,173.87,14600.0,149.8958,149.8958,149.7494,149.7494,14600.0
2015-02-26 14:45:00,173.87,173.92,173.83,173.83,6400.0,149.7494,149.7925,149.7149,149.7149,6400.0
2015-02-26 14:50:00,173.84,174.0,173.83,174.0,15800.0,149.7236,149.8614,149.7149,149.8614,15800.0
2015-02-26 14:55:00,173.98,173.98,173.83,173.9,7100.0,149.8441,149.8441,149.7149,149.7752,7100.0
2015-02-26 15:00:00,173.89,173.89,173.42,173.51,38300.0,149.7666,149.7666,149.3618,149.4393,38300.0
2015-02-26 15:05:00,173.5,173.69,173.49,173.69,10200.0,149.4307,149.5944,149.4221,149.5944,10200.0
2015-02-26 15:10:00,173.7,173.87,173.64,173.83,20600.0,149.603,149.7494,149.5513,149.7149,20600.0
2015-02-26 15:15:00,173.87,174.2,173.83,174.2,9200.0,149.7494,150.0336,149.7149,150.0336,9200.0
2015-02-26 15:20:00,174.12,174.26,174.05,174.07,13300.0,149.9647,150.0853,149.9044,149.9216,13300.0
2015-02-26 15:25:00,174.07,174.29,174.07,174.25,13100.0,149.9216,150.1111,149.9216,150.0767,13100.0
2015-02-26 15:30:00,174.26,174.39,174.22,174.37,11800.0,150.0853,150.1973,150.0508,150.18,11800.0
2015-02-26 15:35:00,174.32,174.42,174.27,174.39,12500.0,150.137,150.2231,150.0939,150.1973,12500.0
2015-02-26 15:40:00,174.42,174.56,174.38,174.5,26200.0,150.2231,150.3437,150.1886,150.292,26200.0
2015-02-26 15:45:00,174.47,174.55,174.47,174.55,71300.0,150.2662,150.3351,150.2662,150.3351,71300.0
2015-02-26 15:50:00,174.55,174.7,174.44,174.69,24500.0,150.3351,150.4642,150.2403,150.4556,24500.0
2015-02-26 15:55:00,174.68,174.73,174.52,174.59,68500.0,150.447,150.4901,150.3092,150.3695,68500.0
2015-02-27 09:30:00,177.06,177.8,176.5,176.55,99300.0,152.4968,153.1342,152.0145,152.0576,99300.0
2015-02-27 09:35:00,176.62,176.73,176.39,176.6,60600.0,152.1179,152.2126,151.9198,152.1007,60600.0
2015-02-27 09:40:00,176.54,176.68,176.29,176.47,30500.0,152.049,152.1696,151.8337,151.9887,30500.0
2015-02-27 09:45:00,176.38,176.65,176.25,176.6,80700.0,151.9112,152.1437,151.7992,152.1007,80700.0
2015-02-27 09:50:00,176.6,176.82,176.48,176.62,46200.0,152.1007,152.2901,151.9973,152.1179,46200.0
2015-02-27 09:55:00,176.6,176.66,176.57,176.59,22800.0,152.1007,152.1523,152.0748,152.0921,22800.0
2015-02-27 10:00:00,176.62,177.14,176.56,177.06,47400.0,152.1179,152.5658,152.0662,152.4968,47400.0
2015-02-27 10:05:00,177.07,177.25,177.02,177.02,49200.0,152.5055,152.6605,152.4624,152.4624,49200.0
2015-02-27 10:10:00,177.03,177.16,176.84,176.84,33600.0,152.471,152.583,152.3074,152.3074,33600.0
2015-02-27 10:15:00,176.84,176.94,176.66,176.92,23300.0,152.3074,152.3935,152.1523,152.3763,23300.0
2015-02-27 10:20:00,176.87,177.16,176.87,177.1,38500.0,152.3332,152.583,152.3332,152.5313,38500.0
2015-02-27 10:25:00,177.1,177.25,177.05,177.2,31100.0,152.5313,152.6605,152.4882,152.6174,31100.0
2015-02-27 10:30:00,177.21,177.56,177.2,177.48,37400.0,152.626,152.9275,152.6174,152.8586,37400.0
2015-02-27 10:35:00,177.44,177.56,177.38,177.54,24500.0,152.8241,152.9275,152.7725,152.9103,24500.0
2015-02-27 10:40:00,177.53,177.58,177.4,177.53,19500.0,152.9016,152.9447,152.7897,152.9016,19500.0
2015-02-27 10:45:00,177.52,177.58,177.43,177.45,12300.0,152.893,152.9447,152.8155,152.8327,12300.0
2015-02-27 10:50:00,177.49,177.57,177.47,177.55,29600.0,152.8672,152.9361,152.85,152.9189,29600.0
2015-02-27 10:55:00,177.55,177.55,177.46,177.46,13600.0,152.9189,152.9189,152.8414,152.8414,13600.0
2015-02-27 11:00:00,177.5,177.57,177.45,177.54,15200.0,152.8758,152.9361,152.8327,152.9103,15200.0
2015-02-27 11:05:00,177.53,178.05,177.52,177.83,57200.0,152.9016,153.3495,152.893,153.16,57200.0
2015-02-27 11:10:00,177.76,177.88,177.72,177.8,16500.0,153.0997,153.2031,153.0653,153.1342,16500.0
2015-02-27 11:15:00,177.84,177.9,177.7,177.84,17700.0,153.1686,153.2203,153.0481,153.1686,17700.0
2015-02-27 11:20:00,177.82,177.87,177.56,177.68,28000.0,153.1514,153.1945,152.9275,153.0308,28000.0
2015-02-27 11:25:00,177.68,177.76,177.5,177.5,5400.0,153.0308,153.0997,152.8758,152.8758,5400.0
2015-02-27 11:30:00,177.51,177.56,177.41,177.49,14600.0,152.8844,152.9275,152.7983,152.8672,14600.0
2015-02-27 11:35:00,177.48,177.54,177.33,177.46,7800.0,152.8586,152.9103,152.7294,152.8414,7800.0
2015-02-27 11:40:00,177.47,177.54,177.43,177.5,9600.0,152.85,152.9103,152.8155,152.8758,9600.0
2015-02-27 11:45:00,177.5,177.52,177.34,177.41,8700.0,152.8758,152.893,152.738,152.7983,8700.0
2015-02-27 11:50:00,177.45,177.5,177.38,177.4,7400.0,152.8327,152.8758,152.7725,152.7897,7400.0
2015-02-27 11:55:00,177.38,177.39,177.27,177.39,5000.0,152.7725,152.7811,152.6777,152.7811,5000.0
2015-02-27 12:00:00,177.33,177.38,177.2,177.3,11900.0,152.7294,152.7725,152.6174,152.7036,11900.0
2015-02-27 12:05:00,177.29,177.3,177.22,177.28,21000.0,152.6949,152.7036,152.6347,152.6863,21000.0
2015-02-27 12:10:00,177.25,177.32,177.25,177.3,7600.0,152.6605,152.7208,152.6605,152.7036,7600.0
2015-02-27 12:15:00,177.3,177.5,177.3,177.47,10900.0,152.7036,152.8758,152.7036,152.85,10900.0
2015-02-27 12:20:00,177.46,177.47,177.25,177.26,18000.0,152.8414,152.85,152.6605,152.6691,18000.0
2015-02-27 12:25:00,177.28,177.34,177.26,177.29,10300.0,152.6863,152.738,152.6691,152.6949,10300.0
2015-02-27 12:30:00,177.3,177.33,177.25,177.27,13000.0,152.7036,152.7294,152.6605,152.6777,13000.0
2015-02-27 12:35:00,177.27,177.32,177.24,177.25,15500.0,152.6777,152.7208,152.6519,152.6605,15500.0
2015-02-27 12:40:00,177.25,177.31,177.21,177.3,16400.0,152.6605,152.7122,152.626,152.7036,16400.0
2015-02-27 12:45:00,177.28,177.3,177.11,177.11,9900.0,152.6863,152.7036,152.5399,152.5399,9900.0
2015-02-27 12:50:00,177.11,177.23,177.05,177.07,4900.0,152.5399,152.6433,152.4882,152.5055,4900.0
2015-02-27 12:55:00,177.08,177.16,177.06,177.07,5700.0,152.5141,152.583,152.4968,152.5055,5700.0
2015-02-27 13:00:00,177.09,177.2,177.09,177.13,6500.0,152.5227,152.6174,152.5227,152.5571,6500.0
2015-02-27 13:05:00,177.18,177.19,177.03,177.17,6900.0,152.6002,152.6088,152.471,152.5916,6900.0
2015-02-27 13:10:00,177.19,177.29,177.15,177.29,4900.0,152.6088,152.6949,152.5744,152.6949,4900.0
2015-02-27 13:15:00,177.27,177.31,177.17,177.24,9600.0,152.6777,152.7122,152.5916,152.6519,9600.0
2015-02-27 13:20:00,177.29,177.34,177.25,177.27,4900.0,152.6949,152.738,152.6605,152.6777,4900.0
2015-02-27 13:25:00,177.26,177.32,177.12,177.27,15900.0,152.6691,152.7208,152.5485,152.6777,15900.0
2015-02-27 13:30:00,177.31,177.31,177.23,177.24,13000.0,152.7122,152.7122,152.6433,152.6519,13000.0
2015-02-27 13:35:00,177.25,177.3,177.23,177.3,11000.0,152.6605,152.7036,152.6433,152.7036,11000.0
2015-02-27 13:40:00,177.26,177.31,177.23,177.26,14900.0,152.6691,152.7122,152.6433,152.6691,14900.0
2015-02-27 13:45:00,177.25,177.3,177.18,177.27,34900.0,152.6605,152.7036,152.6002,152.6777,34900.0
2015-02-27 13:50:00,177.28,177.3,177.11,177.11,19300.0,152.6863,152.7036,152.5399,152.5399,19300.0
2015-02-27 13:55:00,177.07,177.19,177.03,177.17,7100.0,152.5055,152.6088,152.471,152.5916,7100.0
2015-02-27 14:00:00,177.2,177.25,177.09,177.09,10300.0,152.6174,152.6605,152.5227,152.5227,10300.0
2015-02-27 14:05:00,177.08,177.18,177.04,177.14,6300.0,152.5141,152.6002,152.4796,152.5658,6300.0
2015-02-27 14:10:00,177.12,177.24,177.08,177.18,10100.0,152.5485,152.6519,152.5141,152.6002,10100.0
2015-02-27 14:15:00,177.18,177.27,177.11,177.12,14400.0,152.6002,152.6777,152.5399,152.5485,14400.0
2015-02-27 14:20:00,177.08,177.28,177.08,177.28,17000.0,152.5141,152.6863,152.5141,152.6863,17000.0
2015-02-27 14:25:00,177.25,177.25,177.19,177.19,11800.0,152.6605,152.6605,152.6088,152.6088,11800.0
2015-02-27 14:30:00,177.16,177.25,177.07,177.25,10400.0,152.583,152.6605,152.5055,152.6605,10400.0
2015-02-27 14:35:00,177.24,177.35,177.08,177.1,15800.0,152.6519,152.7466,152.5141,152.5313,15800.0
2015-02-27 14:40:00,177.11,177.25,177.08,177.24,19900.0,152.5399,152.6605,152.5141,152.6519,19900.0
2015-02-27 14:45:00,177.26,177.33,177.23,177.29,18100.0,152.6691,152.7294,152.6433,152.6949,18100.0
2015-02-27 14:50:00,177.28,177.31,177.19,177.26,16000.0,152.6863,152.7122,152.6088,152.6691,16000.0
2015-02-27 14:55:00,177.27,177.35,177.12,177.15,14700.0,152.6777,152.7466,152.5485,152.5744,14700.0
2015-02-27 15:00:00,177.15,177.19,177.05,177.15,16700.0,152.5744,152.6088,152.4882,152.5744,16700.0
2015-02-27 15:05:00,177.16,177.3,177.15,177.19,19200.0,152.583,152.7036,152.5744,152.6088,19200.0
2015-02-27 15:10:00,177.21,177.36,177.15,177.32,54800.0,152.626,152.7552,152.5744,152.7208,54800.0
2015-02-27 15:15:00,177.31,177.4,177.21,177.3,50100.0,152.7122,152.7897,152.626,152.7036,50100.0
2015-02-27 15:20:00,177.28,177.37,177.16,177.3,21600.0,152.6863,152.7638,152.583,152.7036,21600.0
2015-02-27 15:25:00,177.33,177.36,177.22,177.32,30400.0,152.7294,152.7552,152.6347,152.7208,30400.0
2015-02-27 15:30:00,177.31,177.31,177.14,177.26,23100.0,152.7122,152.7122,152.5658,152.6691,23100.0
2015-02-27 15:35:00,177.23,177.32,177.18,177.26,23600.0,152.6433,152.7208,152.6002,152.6691,23600.0
2015-02-27 15:40:00,177.31,177.38,177.16,177.22,65500.0,152.7122,152.7725,152.583,152.6347,65500.0
2015-02-27 15:45:00,177.19,177.32,177.13,177.23,56200.0,152.6088,152.7208,152.5571,152.6433,56200.0
2015-02-27 15:50:00,177.21,177.28,177.17,177.2,93500.0,152.626,152.6863,152.5916,152.6174,93500.0
2015-02-27 15:55:00,177.18,177.27,176.98,176.98,163800.0,152.6002,152.6777,152.4279,152.4279,163800.0
2015-03-02 09:30:00,176.98,177.65,176.98,177.46,29800.0,152.4279,153.005,152.4279,152.8414,29800.0
2015-03-02 09:35:00,177.46,177.77,177.19,177.66,14100.0,152.8414,153.1084,152.6088,153.0136,14100.0
2015-03-02 09:40:00,177.69,178.15,177.34,177.5,36500.0,153.0395,153.4356,152.738,152.8758,36500.0
2015-03-02 09:45:00,177.61,177.81,177.5,177.76,8100.0,152.9705,153.1428,152.8758,153.0997,8100.0
2015-03-02 09:50:00,177.76,177.95,177.73,177.8,11000.0,153.0997,153.2634,153.0739,153.1342,11000.0
2015-03-02 09:55:00,177.75,177.87,177.74,177.86,8000.0,153.0911,153.1945,153.0825,153.1859,8000.0
2015-03-02 10:00:00,177.86,177.95,177.5,177.58,16900.0,153.1859,153.2634,152.8758,152.9447,16900.0
2015-03-02 10:05:00,177.56,177.68,177.42,177.5,14400.0,152.9275,153.0308,152.8069,152.8758,14400.0
2015-03-02 10:10:00,177.46,177.82,177.45,177.81,12200.0,152.8414,153.1514,152.8327,153.1428,12200.0
2015-03-02 10:15:00,177.75,177.79,177.53,177.65,7800.0,153.0911,153.1256,152.9016,153.005,7800.0
2015-03-02 10:20:00,177.61,177.91,177.61,177.66,7900.0,152.9705,153.2289,152.9705,153.0136,7900.0
2015-03-02 10:25:00,177.67,177.85,177.56,177.74,57500.0,153.0222,153.1773,152.9275,153.0825,57500.0
2015-03-02 10:30:00,177.71,177.79,177.51,177.72,9700.0,153.0567,153.1256,152.8844,153.0653,9700.0
2015-03-02 10:35:00,177.71,177.79,177.61,177.64,11100.0,153.0567,153.1256,152.9705,152.9964,11100.0
2015-03-02 10:40:00,177.65,177.68,177.49,177.55,11600.0,153.005,153.0308,152.8672,152.9189,11600.0
2015-03-02 10:45:00,177.48,177.52,177.38,177.42,13600.0,152.8586,152.893,152.7725,152.8069,13600.0
2015-03-02 10:50:00,177.42,177.5,177.28,177.41,7100.0,152.8069,152.8758,152.6863,152.7983,7100.0
2015-03-02 10:55:00,177.43,177.46,177.23,177.26,13400.0,152.8155,152.8414,152.6433,152.6691,13400.0
2015-03-02 11:00:00,177.22,177.24,177.01,177.09,8000.0,152.6347,152.6519,152.4538,152.5227,8000.0
2015-03-02 11:05:00,177.12,177.12,177.0,177.05,5300.0,152.5485,152.5485,152.4452,152.4882,5300.0
2015-03-02 11:10:00,177.02,177.11,176.9,176.96,12100.0,152.4624,152.5399,152.359,152.4107,12100.0
2015-03-02 11:15:00,176.96,176.99,176.7,176.7,8600.0,152.4107,152.4366,152.1868,152.1868,8600.0
2015-03-02 11:20:00,176.66,176.81,176.64,176.8,15600.0,152.1523,152.2815,152.1351,152.2729,15600.0
2015-03-02 11:25:00,176.81,176.86,176.67,176.68,10100.0,152.2815,152.3246,152.161,152.1696,10100.0
2015-03-02 11:30:00,176.66,176.79,176.61,176.67,10400.0,152.1523,152.2643,152.1093,152.161,10400.0
2015-03-02 11:35:00,176.69,176.71,176.42,176.43,10800.0,152.1782,152.1954,151.9456,151.9542,10800.0
2015-03-02 11:40:00,176.44,176.49,176.32,176.34,22200.0,151.9629,152.0059,151.8595,151.8767,22200.0
2015-03-02 11:45:00,176.32,176.33,176.17,176.19,7200.0,151.8595,151.8681,151.7303,151.7475,7200.0
2015-03-02 11:50:00,176.17,176.31,176.13,176.29,9000.0,151.7303,151.8509,151.6959,151.8337,9000.0
2015-03-02 11:55:00,176.28,176.31,176.19,176.2,10600.0,151.8251,151.8509,151.7475,151.7562,10600.0
2015-03-02 12:00:00,176.22,176.39,176.2,176.28,11100.0,151.7734,151.9198,151.7562,151.8251,11100.0
2015-03-02 12:05:00,176.27,176.5,176.27,176.45,14800.0,151.8164,152.0145,151.8164,151.9715,14800.0
2015-03-02 12:10:00,176.44,176.49,176.21,176.21,7600.0,151.9629,152.0059,151.7648,151.7648,7600.0
2015-03-02 12:15:00,176.23,176.26,176.08,176.15,10700.0,151.782,151.8078,151.6528,151.7131,10700.0
2015-03-02 12:20:00,176.16,176.23,176.06,176.17,7700.0,151.7217,151.782,151.6356,151.7303,7700.0
2015-03-02 12:25:00,176.17,176.32,176.14,176.32,14700.0,151.7303,151.8595,151.7045,151.8595,14700.0
2015-03-02 12:30:00,176.28,176.36,176.14,176.27,26400.0,151.8251,151.894,151.7045,151.8164,26400.0
2015-03-02 12:35:00,176.28,176.29,176.17,176.19,13600.0,151.8251,151.8337,151.7303,151.7475,13600.0
2015-03-02 12:40:00,176.19,176.39,176.14,176.32,22100.0,151.7475,151.9198,151.7045,151.8595,22100.0
2015-03-02 12:45:00,176.31,176.37,176.14,176.14,26200.0,151.8509,151.9026,151.7045,151.7045,26200.0
2015-03-02 12:50:00,176.14,176.36,176.14,176.27,11900.0,151.7045,151.894,151.7045,151.8164,11900.0
2015-03-02 12:55:00,176.34,176.5,176.26,176.39,6000.0,151.8767,152.0145,151.8078,151.9198,6000.0
2015-03-02 13:00:00,176.44,176.49,176.34,176.42,31800.0,151.9629,152.0059,151.8767,151.9456,31800.0
2015-03-02 13:05:00,176.45,176.52,176.4,176.48,11100.0,151.9715,152.0318,151.9284,151.9973,11100.0
2015-03-02 13:10:00,176.47,176.58,176.43,176.53,20600.0,151.9887,152.0834,151.9542,152.0404,20600.0
2015-03-02 13:15:00,176.57,176.61,176.49,176.53,3600.0,152.0748,152.1093,152.0059,152.0404,3600.0
2015-03-02 13:20:00,176.52,176.57,176.43,176.43,4700.0,152.0318,152.0748,151.9542,151.9542,4700.0
2015-03-02 13:25:00,176.45,176.45,176.35,176.37,19000.0,151.9715,151.9715,151.8853,151.9026,19000.0
2015-03-02 13:30:00,176.45,176.46,176.39,176.44,2500.0,151.9715,151.9801,151.9198,151.9629,2500.0
2015-03-02 13:35:00,176.44,176.57,176.44,176.52,3400.0,151.9629,152.0748,151.9629,152.0318,3400.0
2015-03-02 13:40:00,176.55,176.62,176.52,176.59,3500.0,152.0576,152.1179,152.0318,152.0921,3500.0
2015-03-02 13:45:00,176.6,176.66,176.58,176.63,5000.0,152.1007,152.1523,152.0834,152.1265,5000.0
2015-03-02 13:50:00,176.65,176.78,176.6,176.74,4000.0,152.1437,152.2557,152.1007,152.2212,4000.0
2015-03-02 13:55:00,176.71,176.85,176.71,176.85,4200.0,152.1954,152.316,152.1954,152.316,4200.0
2015-03-02 14:00:00,176.87,176.92,176.67,176.74,5000.0,152.3332,152.3763,152.161,152.2212,5000.0
2015-03-02 14:05:00,176.75,176.84,176.7,176.74,3600.0,152.2299,152.3074,152.1868,152.2212,3600.0
2015-03-02 14:10:00,176.74,176.87,176.71,176.81,5400.0,152.2212,152.3332,152.1954,152.2815,5400.0
2015-03-02 14:15:00,176.76,176.79,176.69,176.71,4600.0,152.2385,152.2643,152.1782,152.1954,4600.0
2015-03-02 14:20:00,176.73,176.73,176.48,176.52,15500.0,152.2126,152.2126,151.9973,152.0318,15500.0
2015-03-02 14:25:00,176.49,176.49,176.38,176.43,30200.0,152.0059,152.0059,151.9112,151.9542,30200.0
2015-03-02 14:30:00,176.43,176.49,176.41,176.49,4000.0,151.9542,152.0059,151.937,152.0059,4000.0
2015-03-02 14:35:00,176.49,176.51,176.41,176.45,9400.0,152.0059,152.0231,151.937,151.9715,9400.0
2015-03-02 14:40:00,176.43,176.57,176.42,176.49,15700.0,151.9542,152.0748,151.9456,152.0059,15700.0
2015-03-02 14:45:00,176.53,176.6,176.53,176.55,3700.0,152.0404,152.1007,152.0404,152.0576,3700.0
2015-03-02 14:50:00,176.57,176.7,176.57,176.62,4600.0,152.0748,152.1868,152.0748,152.1179,4600.0
2015-03-02 14:55:00,176.62,176.7,176.6,176.69,18200.0,152.1179,152.1868,152.1007,152.1782,18200.0
2015-03-02 15:00:00,176.71,176.71,176.6,176.65,6300.0,152.1954,152.1954,152.1007,152.1437,6300.0
2015-03-02 15:05:00,176.65,176.69,176.61,176.69,7000.0,152.1437,152.1782,152.1093,152.1782,7000.0
2015-03-02 15:10:00,176.65,176.65,176.52,176.59,31100.0,152.1437,152.1437,152.0318,152.0921,31100.0
2015-03-02 15:15:00,176.6,176.64,176.57,176.62,12000.0,152.1007,152.1351,152.0748,152.1179,12000.0
2015-03-02 15:20:00,176.63,176.67,176.51,176.53,9000.0,152.1265,152.161,152.0231,152.0404,9000.0
2015-03-02 15:25:00,176.54,176.6,176.51,176.59,9900.0,152.049,152.1007,152.0231,152.0921,9900.0
2015-03-02 15:30:00,176.6,176.63,176.49,176.62,12400.0,152.1007,152.1265,152.0059,152.1179,12400.0
2015-03-02 15:35:00,176.63,176.75,176.49,176.53,30300.0,152.1265,152.2299,152.0059,152.0404,30300.0
2015-03-02 15:40:00,176.54,176.83,176.52,176.83,36100.0,152.049,152.2988,152.0318,152.2988,36100.0
2015-03-02 15:45:00,176.84,176.95,176.67,176.69,42600.0,152.3074,152.4021,152.161,152.1782,42600.0
2015-03-02 15:50:00,176.67,176.77,176.65,176.7,24600.0,152.161,152.2471,152.1437,152.1868,24600.0
2015-03-02 15:55:00,176.7,176.77,176.58,176.74,79200.0,152.1868,152.2471,152.0834,152.2212,79200.0
2015-03-03 09:30:00,176.5,176.5,175.61,176.4,42300.0,152.0145,152.0145,151.248,151.9284,42300.0
2015-03-03 09:35:00,176.52,176.52,176.2,176.27,15000.0,152.0318,152.0318,151.7562,151.8164,15000.0
2015-03-03 09:40:00,176.24,176.32,175.73,175.96,23800.0,151.7906,151.8595,151.3514,151.5495,23800.0
2015-03-03 09:45:00,175.84,175.87,175.18,175.29,26900.0,151.4461,151.4719,150.8777,150.9724,26900.0
2015-03-03 09:50:00,175.32,175.4,175.11,175.23,13900.0,150.9982,151.0671,150.8174,150.9207,13900.0
2015-03-03 09:55:00,175.22,175.67,175.2,175.26,14500.0,150.9121,151.2997,150.8949,150.9466,14500.0
2015-03-03 10:00:00,175.43,175.57,175.21,175.57,14600.0,151.093,151.2136,150.9035,151.2136,14600.0
2015-03-03 10:05:00,175.57,176.21,175.57,176.11,39600.0,151.2136,151.7648,151.2136,151.6786,39600.0
2015-03-03 10:10:00,176.08,176.15,175.7,175.94,18700.0,151.6528,151.7131,151.3255,151.5322,18700.0
2015-03-03 10:15:00,175.98,176.19,175.87,176.16,28900.0,151.5667,151.7475,151.4719,151.7217,28900.0
2015-03-03 10:20:00,176.18,176.24,175.97,176.16,9800.0,151.7389,151.7906,151.5581,151.7217,9800.0
2015-03-03 10:25:00,176.22,176.22,175.9,176.03,9800.0,151.7734,151.7734,151.4978,151.6097,9800.0
2015-03-03 10:30:00,176.0,176.05,175.9,176.05,8700.0,151.5839,151.627,151.4978,151.627,8700.0
2015-03-03 10:35:00,176.07,176.07,175.87,175.93,27800.0,151.6442,151.6442,151.4719,151.5236,27800.0
2015-03-03 10:40:00,175.97,176.0,175.94,175.98,2700.0,151.5581,151.5839,151.5322,151.5667,2700.0
2015-03-03 10:45:00,175.99,176.04,175.92,176.04,13700.0,151.5753,151.6184,151.515,151.6184,13700.0
2015-03-03 10:50:00,176.05,176.11,175.95,175.99,11000.0,151.627,151.6786,151.5408,151.5753,11000.0
2015-03-03 10:55:00,176.0,176.0,175.58,175.64,6500.0,151.5839,151.5839,151.2222,151.2738,6500.0
2015-03-03 11:00:00,175.67,175.67,175.57,175.61,4400.0,151.2997,151.2997,151.2136,151.248,4400.0
2015-03-03 11:05:00,175.64,175.75,175.57,175.67,5000.0,151.2738,151.3686,151.2136,151.2997,5000.0
2015-03-03 11:10:00,175.67,175.71,175.51,175.51,6300.0,151.2997,151.3341,151.1619,151.1619,6300.0
2015-03-03 11:15:00,175.5,175.88,175.5,175.78,4200.0,151.1533,151.4805,151.1533,151.3944,4200.0
2015-03-03 11:20:00,175.73,175.76,175.66,175.68,6000.0,151.3514,151.3772,151.2911,151.3083,6000.0
2015-03-03 11:25:00,175.69,175.88,175.61,175.73,26300.0,151.3169,151.4805,151.248,151.3514,26300.0
2015-03-03 11:30:00,175.72,175.72,175.26,175.26,7100.0,151.3427,151.3427,150.9466,150.9466,7100.0
2015-03-03 11:35:00,175.33,175.47,175.29,175.47,13000.0,151.0068,151.1274,150.9724,151.1274,13000.0
2015-03-03 11:40:00,175.4,175.43,174.82,175.08,13900.0,151.0671,151.093,150.5676,150.7915,13900.0
2015-03-03 11:45:00,175.09,175.35,175.08,175.31,4800.0,150.8001,151.0241,150.7915,150.9896,4800.0
2015-03-03 11:50:00,175.3,175.44,175.27,175.44,1100.0,150.981,151.1016,150.9552,151.1016,1100.0
2015-03-03 11:55:00,175.43,175.65,175.41,175.52,19600.0,151.093,151.2825,151.0758,151.1705,19600.0
2015-03-03 12:00:00,175.58,175.6,175.31,175.31,31100.0,151.2222,151.2394,150.9896,150.9896,31100.0
2015-03-03 12:05:00,175.32,175.42,175.32,175.35,2900.0,150.9982,151.0844,150.9982,151.0241,2900.0
2015-03-03 12:10:00,175.37,175.42,175.35,175.37,1900.0,151.0413,151.0844,151.0241,151.0413,1900.0
2015-03-03 12:15:00,175.38,175.48,175.38,175.43,15000.0,151.0499,151.136,151.0499,151.093,15000.0
2015-03-03 12:20:00,175.36,175.37,175.23,175.23,3100.0,151.0327,151.0413,150.9207,150.9207,3100.0
2015-03-03 12:25:00,175.18,175.2,175.02,175.06,8400.0,150.8777,150.8949,150.7399,150.7743,8400.0
2015-03-03 12:30:00,175.02,175.21,175.02,175.18,2500.0,150.7399,150.9035,150.7399,150.8777,2500.0
2015-03-03 12:35:00,175.19,175.4,175.19,175.28,3700.0,150.8863,151.0671,150.8863,150.9638,3700.0
2015-03-03 12:40:00,175.29,175.51,175.29,175.51,3400.0,150.9724,151.1619,150.9724,151.1619,3400.0
2015-03-03 12:45:00,175.43,175.57,175.41,175.57,1900.0,151.093,151.2136,151.0758,151.2136,1900.0
2015-03-03 12:50:00,175.55,175.7,175.53,175.62,13900.0,151.1963,151.3255,151.1791,151.2566,13900.0
2015-03-03 12:55:00,175.61,175.68,175.52,175.6,16500.0,151.248,151.3083,151.1705,151.2394,16500.0
2015-03-03 13:00:00,175.63,175.74,175.54,175.64,13800.0,151.2652,151.36,151.1877,151.2738,13800.0
2015-03-03 13:05:00,175.66,175.72,175.46,175.68,37900.0,151.2911,151.3427,151.1188,151.3083,37900.0
2015-03-03 13:10:00,175.69,175.69,175.56,175.67,3000.0,151.3169,151.3169,151.2049,151.2997,3000.0
2015-03-03 13:15:00,175.58,175.66,175.55,175.55,2500.0,151.2222,151.2911,151.1963,151.1963,2500.0
2015-03-03 13:20:00,175.56,175.6,175.47,175.51,5900.0,151.2049,151.2394,151.1274,151.1619,5900.0
2015-03-03 13:25:00,175.53,175.6,175.53,175.58,3000.0,151.1791,151.2394,151.1791,151.2222,3000.0
2015-03-03 13:30:00,175.6,175.73,175.58,175.71,6500.0,151.2394,151.3514,151.2222,151.3341,6500.0
2015-03-03 13:35:00,175.64,175.87,175.64,175.83,19600.0,151.2738,151.4719,151.2738,151.4375,19600.0
2015-03-03 13:40:00,175.83,175.87,175.6,175.6,11300.0,151.4375,151.4719,151.2394,151.2394,11300.0
2015-03-03 13:45:00,175.6,175.8,175.6,175.76,12600.0,151.2394,151.4116,151.2394,151.3772,12600.0
2015-03-03 13:50:00,175.74,175.93,175.74,175.88,7400.0,151.36,151.5236,151.36,151.4805,7400.0
2015-03-03 13:55:00,175.97,176.04,175.85,176.01,13200.0,151.5581,151.6184,151.4547,151.5925,13200.0
2015-03-03 14:00:00,176.0,176.06,175.97,176.0,39100.0,151.5839,151.6356,151.5581,151.5839,39100.0
2015-03-03 14:05:00,176.0,176.37,176.0,176.22,28800.0,151.5839,151.9026,151.5839,151.7734,28800.0
2015-03-03 14:10:00,176.29,176.45,176.22,176.42,23500.0,151.8337,151.9715,151.7734,151.9456,23500.0
2015-03-03 14:15:00,176.4,176.46,176.34,176.39,24600.0,151.9284,151.9801,151.8767,151.9198,24600.0
2015-03-03 14:20:00,176.4,176.42,176.23,176.26,9600.0,151.9284,151.9456,151.782,151.8078,9600.0
2015-03-03 14:25:00,176.26,176.26,176.13,176.2,3500.0,151.8078,151.8078,151.6959,151.7562,3500.0
2015-03-03 14:30:00,176.2,176.27,176.11,176.15,5700.0,151.7562,151.8164,151.6786,151.7131,5700.0
2015-03-03 14:35:00,176.13,176.25,176.13,176.25,2100.0,151.6959,151.7992,151.6959,151.7992,2100.0
2015-03-03 14:40:00,176.2,176.21,176.04,176.04,21200.0,151.7562,151.7648,151.6184,151.6184,21200.0
2015-03-03 14:45:00,176.09,176.14,175.97,176.14,6400.0,151.6614,151.7045,151.5581,151.7045,6400.0
2015-03-03 14:50:00,176.13,176.29,176.11,176.28,3100.0,151.6959,151.8337,151.6786,151.8251,3100.0
2015-03-03 14:55:00,176.3,176.4,176.26,176.28,5100.0,151.8423,151.9284,151.8078,151.8251,5100.0
2015-03-03 15:00:00,176.28,176.29,176.2,176.27,17800.0,151.8251,151.8337,151.7562,151.8164,17800.0
2015-03-03 15:05:00,176.28,176.3,176.03,176.03,7000.0,151.8251,151.8423,151.6097,151.6097,7000.0
2015-03-03 15:10:00,176.1,176.13,176.02,176.04,4000.0,151.67,151.6959,151.6011,151.6184,4000.0
2015-03-03 15:15:00,176.04,176.13,176.01,176.11,4800.0,151.6184,151.6959,151.5925,151.6786,4800.0
2015-03-03 15:20:00,176.11,176.35,176.11,176.35,13900.0,151.6786,151.8853,151.6786,151.8853,13900.0
2015-03-03 15:25:00,176.33,176.44,176.33,176.36,9600.0,151.8681,151.9629,151.8681,151.894,9600.0
2015-03-03 15:30:00,176.38,176.44,176.34,176.43,10000.0,151.9112,151.9629,151.8767,151.9542,10000.0
2015-03-03 15:35:00,176.45,176.47,176.26,176.28,16100.0,151.9715,151.9887,151.8078,151.8251,16100.0
2015-03-03 15:40:00,176.28,176.28,176.02,176.03,23800.0,151.8251,151.8251,151.6011,151.6097,23800.0
2015-03-03 15:45:00,176.02,176.11,175.96,176.11,23700.0,151.6011,151.6786,151.5495,151.6786,23700.0
2015-03-03 15:50:00,176.12,176.17,176.03,176.09,21100.0,151.6873,151.7303,151.6097,151.6614,21100.0
2015-03-03 15:55:00,176.08,176.17,176.02,176.17,34100.0,151.6528,151.7303,151.6011,151.7303,34100.0
2015-03-04 09:30:00,175.56,175.78,175.12,175.12,23300.0,151.2049,151.3944,150.826,150.826,23300.0
2015-03-04 09:35:00,175.01,175.42,174.89,174.91,10300.0,150.7312,151.0844,150.6279,150.6451,10300.0
2015-03-04 09:40:00,175.14,175.15,174.45,174.61,10900.0,150.8432,150.8518,150.2489,150.3867,10900.0
2015-03-04 09:45:00,174.66,174.98,174.55,174.8,6500.0,150.4298,150.7054,150.3351,150.5504,6500.0
2015-03-04 09:50:00,174.83,175.07,174.43,175.0,22500.0,150.5762,150.7829,150.2317,150.7226,22500.0
2015-03-04 09:55:00,175.05,175.19,174.92,175.03,5200.0,150.7657,150.8863,150.6537,150.7485,5200.0
2015-03-04 10:00:00,175.17,175.2,174.86,175.05,22300.0,150.869,150.8949,150.6021,150.7657,22300.0
2015-03-04 10:05:00,175.05,175.22,175.0,175.0,12500.0,150.7657,150.9121,150.7226,150.7226,12500.0
2015-03-04 10:10:00,174.76,174.78,174.47,174.69,12600.0,150.5159,150.5331,150.2662,150.4556,12600.0
2015-03-04 10:15:00,174.68,175.0,174.68,175.0,9000.0,150.447,150.7226,150.447,150.7226,9000.0
2015-03-04 10:20:00,174.99,175.14,174.92,175.0,7900.0,150.714,150.8432,150.6537,150.7226,7900.0
2015-03-04 10:25:00,175.01,175.11,174.86,175.11,9900.0,150.7312,150.8174,150.6021,150.8174,9900.0
2015-03-04 10:30:00,175.07,175.14,174.91,175.12,6500.0,150.7829,150.8432,150.6451,150.826,6500.0
2015-03-04 10:35:00,175.1,175.15,175.03,175.03,4200.0,150.8088,150.8518,150.7485,150.7485,4200.0
2015-03-04 10:40:00,175.11,175.13,174.98,175.11,18700.0,150.8174,150.8346,150.7054,150.8174,18700.0
2015-03-04 10:45:00,175.12,175.21,174.9,174.9,4800.0,150.826,150.9035,150.6365,150.6365,4800.0
2015-03-04 10:50:00,174.8,175.02,174.8,174.91,4600.0,150.5504,150.7399,150.5504,150.6451,4600.0
2015-03-04 10:55:00,174.97,175.13,174.9,175.11,6700.0,150.6968,150.8346,150.6365,150.8174,6700.0
2015-03-04 11:00:00,175.11,175.16,175.02,175.09,13200.0,150.8174,150.8604,150.7399,150.8001,13200.0
2015-03-04 11:05:00,175.08,175.09,174.9,175.08,6800.0,150.7915,150.8001,150.6365,150.7915,6800.0
2015-03-04 11:10:00,175.03,175.1,174.98,175.1,4300.0,150.7485,150.8088,150.7054,150.8088,4300.0
2015-03-04 11:15:00,175.1,175.12,174.96,175.03,6600.0,150.8088,150.826,150.6882,150.7485,6600.0
2015-03-04 11:20:00,175.02,175.02,174.84,174.88,5100.0,150.7399,150.7399,150.5848,150.6193,5100.0
2015-03-04 11:25:00,174.92,174.93,174.69,174.76,3800.0,150.6537,150.6623,150.4556,150.5159,3800.0
2015-03-04 11:30:00,174.77,174.88,174.72,174.84,6800.0,150.5245,150.6193,150.4815,150.5848,6800.0
2015-03-04 11:35:00,174.88,174.88,174.74,174.74,8100.0,150.6193,150.6193,150.4987,150.4987,8100.0
2015-03-04 11:40:00,174.74,174.79,174.64,174.64,7400.0,150.4987,150.5418,150.4126,150.4126,7400.0
2015-03-04 11:45:00,174.64,174.72,174.54,174.55,5600.0,150.4126,150.4815,150.3264,150.3351,5600.0
2015-03-04 11:50:00,174.53,174.56,174.41,174.47,6800.0,150.3178,150.3437,150.2145,150.2662,6800.0
2015-03-04 11:55:00,174.42,174.67,174.42,174.67,7100.0,150.2231,150.4384,150.2231,150.4384,7100.0
2015-03-04 12:00:00,174.67,174.67,174.51,174.59,7200.0,150.4384,150.4384,150.3006,150.3695,7200.0
2015-03-04 12:05:00,174.63,174.63,174.5,174.56,4200.0,150.404,150.404,150.292,150.3437,4200.0
2015-03-04 12:10:00,174.54,174.61,174.49,174.52,5600.0,150.3264,150.3867,150.2834,150.3092,5600.0
2015-03-04 12:15:00,174.59,174.66,174.47,174.55,4700.0,150.3695,150.4298,150.2662,150.3351,4700.0
2015-03-04 12:20:00,174.49,174.57,174.46,174.57,8900.0,150.2834,150.3523,150.2575,150.3523,8900.0
2015-03-04 12:25:00,174.48,174.57,174.48,174.56,3400.0,150.2748,150.3523,150.2748,150.3437,3400.0
2015-03-04 12:30:00,174.53,174.7,174.46,174.46,10200.0,150.3178,150.4642,150.2575,150.2575,10200.0
2015-03-04 12:35:00,174.51,174.66,174.5,174.66,10200.0,150.3006,150.4298,150.292,150.4298,10200.0
2015-03-04 12:40:00,174.62,174.82,174.62,174.79,12000.0,150.3953,150.5676,150.3953,150.5418,12000.0
2015-03-04 12:45:00,174.78,174.88,174.76,174.87,9800.0,150.5331,150.6193,150.5159,150.6107,9800.0
2015-03-04 12:50:00,174.82,174.86,174.76,174.82,65600.0,150.5676,150.6021,150.5159,150.5676,65600.0
2015-03-04 12:55:00,174.83,174.89,174.79,174.89,8200.0,150.5762,150.6279,150.5418,150.6279,8200.0
2015-03-04 13:00:00,174.88,174.96,174.85,174.91,6600.0,150.6193,150.6882,150.5934,150.6451,6600.0
2015-03-04 13:05:00,174.92,174.93,174.85,174.85,3200.0,150.6537,150.6623,150.5934,150.5934,3200.0
2015-03-04 13:10:00,174.82,174.89,174.8,174.81,12900.0,150.5676,150.6279,150.5504,150.559,12900.0
2015-03-04 13:15:00,174.84,174.9,174.82,174.88,2500.0,150.5848,150.6365,150.5676,150.6193,2500.0
2015-03-04 13:20:00,174.92,175.0,174.88,174.93,2900.0,150.6537,150.7226,150.6193,150.6623,2900.0
2015-03-04 13:25:00,174.93,174.98,174.85,174.98,7800.0,150.6623,150.7054,150.5934,150.7054,7800.0
2015-03-04 13:30:00,175.03,175.04,174.92,174.99,4000.0,150.7485,150.7571,150.6537,150.714,4000.0
2015-03-04 13:35:00,175.01,175.09,174.95,175.08,8500.0,150.7312,150.8001,150.6796,150.7915,8500.0
2015-03-04 13:40:00,175.14,175.17,175.06,175.1,1900.0,150.8432,150.869,150.7743,150.8088,1900.0
2015-03-04 13:45:00,174.99,175.06,174.86,174.86,12100.0,150.714,150.7743,150.6021,150.6021,12100.0
2015-03-04 13:50:00,174.86,174.9,174.82,174.82,9000.0,150.6021,150.6365,150.5676,150.5676,9000.0
2015-03-04 13:55:00,174.8,174.88,174.74,174.85,19000.0,150.5504,150.6193,150.4987,150.5934,19000.0
2015-03-04 14:00:00,174.83,174.88,174.8,174.84,3500.0,150.5762,150.6193,150.5504,150.5848,3500.0
2015-03-04 14:05:00,174.83,174.84,174.76,174.81,23800.0,150.5762,150.5848,150.5159,150.559,23800.0
2015-03-04 14:10:00,174.81,174.86,174.6,174.6,22600.0,150.559,150.6021,150.3781,150.3781,22600.0
2015-03-04 14:15:00,174.64,174.72,174.6,174.6,3500.0,150.4126,150.4815,150.3781,150.3781,3500.0
2015-03-04 14:20:00,174.61,174.67,174.59,174.59,1500.0,150.3867,150.4384,150.3695,150.3695,1500.0
2015-03-04 14:25:00,174.63,174.63,174.53,174.54,7200.0,150.404,150.404,150.3178,150.3264,7200.0
2015-03-04 14:30:00,174.54,174.61,174.53,174.57,5800.0,150.3264,150.3867,150.3178,150.3523,5800.0
2015-03-04 14:35:00,174.6,174.69,174.56,174.61,7700.0,150.3781,150.4556,150.3437,150.3867,7700.0
2015-03-04 14:40:00,174.66,174.66,174.58,174.66,21900.0,150.4298,150.4298,150.3609,150.4298,21900.0
2015-03-04 14:45:00,174.65,174.68,174.62,174.62,5800.0,150.4212,150.447,150.3953,150.3953,5800.0
2015-03-04 14:50:00,174.63,174.73,174.63,174.71,2700.0,150.404,150.4901,150.404,150.4729,2700.0
2015-03-04 14:55:00,174.73,174.78,174.69,174.78,6800.0,150.4901,150.5331,150.4556,150.5331,6800.0
2015-03-04 15:00:00,174.79,174.84,174.7,174.7,11100.0,150.5418,150.5848,150.4642,150.4642,11100.0
2015-03-04 15:05:00,174.69,174.8,174.6,174.71,8800.0,150.4556,150.5504,150.3781,150.4729,8800.0
2015-03-04 15:10:00,174.71,174.82,174.65,174.74,14100.0,150.4729,150.5676,150.4212,150.4987,14100.0
2015-03-04 15:15:00,174.73,174.76,174.65,174.67,11300.0,150.4901,150.5159,150.4212,150.4384,11300.0
2015-03-04 15:20:00,174.67,174.69,174.62,174.64,4100.0,150.4384,150.4556,150.3953,150.4126,4100.0
2015-03-04 15:25:00,174.66,174.66,174.53,174.61,12200.0,150.4298,150.4298,150.3178,150.3867,12200.0
2015-03-04 15:30:00,174.66,174.7,174.62,174.68,9300.0,150.4298,150.4642,150.3953,150.447,9300.0
2015-03-04 15:35:00,174.72,174.77,174.65,174.71,23200.0,150.4815,150.5245,150.4212,150.4729,23200.0
2015-03-04 15:40:00,174.75,174.76,174.63,174.75,9800.0,150.5073,150.5159,150.404,150.5073,9800.0
2015-03-04 15:45:00,174.71,174.77,174.62,174.66,20200.0,150.4729,150.5245,150.3953,150.4298,20200.0
2015-03-04 15:50:00,174.66,174.74,174.57,174.61,18600.0,150.4298,150.4987,150.3523,150.3867,18600.0
2015-03-04 15:55:00,174.66,174.72,174.58,174.68,25300.0,150.4298,150.4815,150.3609,150.447,25300.0
2015-03-05 09:30:00,175.34,175.34,174.75,174.75,30200.0,151.0155,151.0155,150.5073,150.5073,30200.0
2015-03-05 09:35:00,174.77,174.95,174.06,174.17,8400.0,150.5245,150.6796,149.913,150.0078,8400.0
2015-03-05 09:40:00,174.07,174.15,173.72,173.75,22500.0,149.9216,149.9905,149.6202,149.646,22500.0
2015-03-05 09:45:00,173.71,174.09,173.52,174.09,14800.0,149.6116,149.9389,149.4479,149.9389,14800.0
2015-03-05 09:50:00,174.09,174.15,173.83,173.93,14800.0,149.9389,149.9905,149.7149,149.8011,14800.0
2015-03-05 09:55:00,173.85,174.36,173.85,174.22,6000.0,149.7322,150.1714,149.7322,150.0508,6000.0
2015-03-05 10:00:00,174.22,174.24,174.04,174.14,6300.0,150.0508,150.0681,149.8958,149.9819,6300.0
2015-03-05 10:05:00,174.21,174.28,174.14,174.16,7800.0,150.0422,150.1025,149.9819,149.9992,7800.0
2015-03-05 10:10:00,174.16,174.31,174.14,174.22,16400.0,149.9992,150.1284,149.9819,150.0508,16400.0
2015-03-05 10:15:00,174.15,174.2,173.74,173.74,9900.0,149.9905,150.0336,149.6374,149.6374,9900.0
2015-03-05 10:20:00,173.75,173.96,173.75,173.81,7200.0,149.646,149.8269,149.646,149.6977,7200.0
2015-03-05 10:25:00,173.81,174.24,173.81,174.01,6800.0,149.6977,150.0681,149.6977,149.87,6800.0
2015-03-05 10:30:00,174.01,174.34,174.01,174.22,17900.0,149.87,150.1542,149.87,150.0508,17900.0
2015-03-05 10:35:00,174.29,174.29,174.07,174.07,7000.0,150.1111,150.1111,149.9216,149.9216,7000.0
2015-03-05 10:40:00,174.07,174.28,174.07,174.26,6400.0,149.9216,150.1025,149.9216,150.0853,6400.0
2015-03-05 10:45:00,174.26,174.33,174.19,174.27,21400.0,150.0853,150.1456,150.025,150.0939,21400.0
2015-03-05 10:50:00,174.34,174.34,174.13,174.23,9000.0,150.1542,150.1542,149.9733,150.0594,9000.0
2015-03-05 10:55:00,174.26,174.27,174.18,174.18,7100.0,150.0853,150.0939,150.0164,150.0164,7100.0
2015-03-05 11:00:00,174.21,174.26,174.11,174.24,10500.0,150.0422,150.0853,149.9561,150.0681,10500.0
2015-03-05 11:05:00,174.21,174.26,174.11,174.18,7300.0,150.0422,150.0853,149.9561,150.0164,7300.0
2015-03-05 11:10:00,174.17,174.18,173.95,174.12,5300.0,150.0078,150.0164,149.8183,149.9647,5300.0
2015-03-05 11:15:00,174.05,174.1,173.97,174.08,3800.0,149.9044,149.9475,149.8355,149.9303,3800.0
2015-03-05 11:20:00,174.05,174.29,174.04,174.24,8900.0,149.9044,150.1111,149.8958,150.0681,8900.0
2015-03-05 11:25:00,174.26,174.27,174.19,174.22,9800.0,150.0853,150.0939,150.025,150.0508,9800.0
2015-03-05 11:30:00,174.25,174.28,174.21,174.23,9000.0,150.0767,150.1025,150.0422,150.0594,9000.0
2015-03-05 11:35:00,174.24,174.3,174.24,174.3,9600.0,150.0681,150.1197,150.0681,150.1197,9600.0
2015-03-05 11:40:00,174.3,174.3,174.2,174.22,10200.0,150.1197,150.1197,150.0336,150.0508,10200.0
2015-03-05 11:45:00,174.27,174.31,174.19,174.25,9400.0,150.0939,150.1284,150.025,150.0767,9400.0
2015-03-05 11:50:00,174.24,174.29,174.24,174.28,9200.0,150.0681,150.1111,150.0681,150.1025,9200.0
2015-03-05 11:55:00,174.3,174.3,174.21,174.23,6100.0,150.1197,150.1197,150.0422,150.0594,6100.0
2015-03-05 12:00:00,174.27,174.27,174.19,174.25,5000.0,150.0939,150.0939,150.025,150.0767,5000.0
2015-03-05 12:05:00,174.19,174.26,174.18,174.26,4300.0,150.025,150.0853,150.0164,150.0853,4300.0
2015-03-05 12:10:00,174.26,174.28,174.13,174.13,3700.0,150.0853,150.1025,149.9733,149.9733,3700.0
2015-03-05 12:15:00,174.1,174.1,174.0,174.1,2400.0,149.9475,149.9475,149.8614,149.9475,2400.0
2015-03-05 12:20:00,174.09,174.18,173.99,174.1,4900.0,149.9389,150.0164,149.8527,149.9475,4900.0
2015-03-05 12:25:00,174.12,174.12,173.97,174.05,3700.0,149.9647,149.9647,149.8355,149.9044,3700.0
2015-03-05 12:30:00,174.03,174.33,174.03,174.2,9100.0,149.8872,150.1456,149.8872,150.0336,9100.0
2015-03-05 12:35:00,174.2,174.33,174.2,174.3,3500.0,150.0336,150.1456,150.0336,150.1197,3500.0
2015-03-05 12:40:00,174.32,174.44,174.26,174.26,5100.0,150.137,150.2403,150.0853,150.0853,5100.0
2015-03-05 12:45:00,174.23,174.31,174.14,174.26,8300.0,150.0594,150.1284,149.9819,150.0853,8300.0
2015-03-05 12:50:00,174.21,174.26,174.02,174.16,3700.0,150.0422,150.0853,149.8786,149.9992,3700.0
2015-03-05 12:55:00,174.1,174.23,174.02,174.23,5100.0,149.9475,150.0594,149.8786,150.0594,5100.0
2015-03-05 13:00:00,174.17,174.32,174.15,174.26,6600.0,150.0078,150.137,149.9905,150.0853,6600.0
2015-03-05 13:05:00,174.28,174.3,174.18,174.18,3700.0,150.1025,150.1197,150.0164,150.0164,3700.0
2015-03-05 13:10:00,174.15,174.27,174.15,174.2,4400.0,149.9905,150.0939,149.9905,150.0336,4400.0
2015-03-05 13:15:00,174.24,174.27,174.19,174.21,3800.0,150.0681,150.0939,150.025,150.0422,3800.0
2015-03-05 13:20:00,174.19,174.25,174.0,174.17,3900.0,150.025,150.0767,149.8614,150.0078,3900.0
2015-03-05 13:25:00,174.25,174.3,174.22,174.26,9300.0,150.0767,150.1197,150.0508,150.0853,9300.0
2015-03-05 13:30:00,174.26,174.29,174.21,174.21,6900.0,150.0853,150.1111,150.0422,150.0422,6900.0
2015-03-05 13:35:00,174.27,174.27,174.21,174.24,5600.0,150.0939,150.0939,150.0422,150.0681,5600.0
2015-03-05 13:40:00,174.24,174.28,174.2,174.24,3800.0,150.0681,150.1025,150.0336,150.0681,3800.0
2015-03-05 13:45:00,174.24,174.28,174.18,174.23,6000.0,150.0681,150.1025,150.0164,150.0594,6000.0
2015-03-05 13:50:00,174.22,174.32,174.21,174.24,11500.0,150.0508,150.137,150.0422,150.0681,11500.0
2015-03-05 13:55:00,174.26,174.32,174.25,174.27,19200.0,150.0853,150.137,150.0767,150.0939,19200.0
2015-03-05 14:00:00,174.27,174.35,174.27,174.35,17300.0,150.0939,150.1628,150.0939,150.1628,17300.0
2015-03-05 14:05:00,174.36,174.41,174.32,174.32,21900.0,150.1714,150.2145,150.137,150.137,21900.0
2015-03-05 14:10:00,174.3,174.38,174.3,174.3,17400.0,150.1197,150.1886,150.1197,150.1197,17400.0
2015-03-05 14:15:00,174.3,174.33,174.27,174.27,8600.0,150.1197,150.1456,150.0939,150.0939,8600.0
2015-03-05 14:20:00,174.27,174.32,174.26,174.31,6900.0,150.0939,150.137,150.0853,150.1284,6900.0
2015-03-05 14:25:00,174.32,174.32,174.26,174.28,3200.0,150.137,150.137,150.0853,150.1025,3200.0
2015-03-05 14:30:00,174.28,174.32,174.22,174.26,7000.0,150.1025,150.137,150.0508,150.0853,7000.0
2015-03-05 14:35:00,174.26,174.3,174.19,174.3,5800.0,150.0853,150.1197,150.025,150.1197,5800.0
2015-03-05 14:40:00,174.26,174.35,174.25,174.25,9600.0,150.0853,150.1628,150.0767,150.0767,9600.0
2015-03-05 14:45:00,174.3,174.36,174.27,174.28,6200.0,150.1197,150.1714,150.0939,150.1025,6200.0
2015-03-05 14:50:00,174.27,174.5,174.26,174.5,10700.0,150.0939,150.292,150.0853,150.292,10700.0
2015-03-05 14:55:00,174.54,174.62,174.44,174.45,7200.0,150.3264,150.3953,150.2403,150.2489,7200.0
2015-03-05 15:00:00,174.45,174.52,174.33,174.46,7800.0,150.2489,150.3092,150.1456,150.2575,7800.0
2015-03-05 15:05:00,174.49,174.52,174.45,174.52,4800.0,150.2834,150.3092,150.2489,150.3092,4800.0
2015-03-05 15:10:00,174.49,174.61,174.49,174.61,4500.0,150.2834,150.3867,150.2834,150.3867,4500.0
2015-03-05 15:15:00,174.62,174.72,174.61,174.67,7800.0,150.3953,150.4815,150.3867,150.4384,7800.0
2015-03-05 15:20:00,174.71,174.8,174.69,174.79,5100.0,150.4729,150.5504,150.4556,150.5418,5100.0
2015-03-05 15:25:00,174.78,174.83,174.77,174.82,7700.0,150.5331,150.5762,150.5245,150.5676,7700.0
2015-03-05 15:30:00,174.86,174.93,174.64,174.7,12000.0,150.6021,150.6623,150.4126,150.4642,12000.0
2015-03-05 15:35:00,174.66,174.79,174.63,174.72,9600.0,150.4298,150.5418,150.404,150.4815,9600.0
2015-03-05 15:40:00,174.73,174.84,174.69,174.8,6500.0,150.4901,150.5848,150.4556,150.5504,6500.0
2015-03-05 15:45:00,174.82,174.9,174.7,174.74,12900.0,150.5676,150.6365,150.4642,150.4987,12900.0
2015-03-05 15:50:00,174.78,174.9,174.74,174.81,12700.0,150.5331,150.6365,150.4987,150.559,12700.0
2015-03-05 15:55:00,174.85,174.93,174.81,174.81,30100.0,150.5934,150.6623,150.559,150.559,30100.0
2015-03-06 09:30:00,174.03,174.03,173.0,173.29,52900.0,149.8872,149.8872,149.0001,149.2499,52900.0
2015-03-06 09:35:00,173.31,173.71,173.08,173.1,19400.0,149.2671,149.6116,149.069,149.0862,19400.0
2015-03-06 09:40:00,173.27,173.88,173.26,173.53,9300.0,149.2326,149.758,149.224,149.4566,9300.0
2015-03-06 09:45:00,173.55,173.87,173.54,173.87,13900.0,149.4738,149.7494,149.4652,149.7494,13900.0
2015-03-06 09:50:00,173.77,174.12,173.53,174.11,14100.0,149.6633,149.9647,149.4566,149.9561,14100.0
2015-03-06 09:55:00,174.12,174.42,174.1,174.21,10600.0,149.9647,150.2231,149.9475,150.0422,10600.0
2015-03-06 10:00:00,174.05,174.33,173.89,174.0,5500.0,149.9044,150.1456,149.7666,149.8614,5500.0
2015-03-06 10:05:00,173.91,174.46,173.91,174.4,9300.0,149.7838,150.2575,149.7838,150.2059,9300.0
2015-03-06 10:10:00,174.4,174.55,174.11,174.11,5600.0,150.2059,150.3351,149.9561,149.9561,5600.0
2015-03-06 10:15:00,174.03,174.51,173.98,174.41,12200.0,149.8872,150.3006,149.8441,150.2145,12200.0
2015-03-06 10:20:00,174.4,174.73,174.39,174.59,5100.0,150.2059,150.4901,150.1973,150.3695,5100.0
2015-03-06 10:25:00,174.68,174.79,174.61,174.61,6900.0,150.447,150.5418,150.3867,150.3867,6900.0
2015-03-06 10:30:00,174.56,174.94,174.5,174.94,14900.0,150.3437,150.671,150.292,150.671,14900.0
2015-03-06 10:35:00,174.86,174.94,174.67,174.7,5400.0,150.6021,150.671,150.4384,150.4642,5400.0
2015-03-06 10:40:00,174.74,174.97,174.67,174.97,12600.0,150.4987,150.6968,150.4384,150.6968,12600.0
2015-03-06 10:45:00,174.96,175.21,174.91,175.21,6500.0,150.6882,150.9035,150.6451,150.9035,6500.0
2015-03-06 10:50:00,175.09,175.15,174.89,174.95,7100.0,150.8001,150.8518,150.6279,150.6796,7100.0
2015-03-06 10:55:00,175.0,175.06,174.85,175.06,19100.0,150.7226,150.7743,150.5934,150.7743,19100.0
2015-03-06 11:00:00,175.08,175.09,174.71,174.71,20100.0,150.7915,150.8001,150.4729,150.4729,20100.0
2015-03-06 11:05:00,174.77,174.78,174.61,174.61,7700.0,150.5245,150.5331,150.3867,150.3867,7700.0
2015-03-06 11:10:00,174.56,174.56,174.39,174.46,7500.0,150.3437,150.3437,150.1973,150.2575,7500.0
2015-03-06 11:15:00,174.36,174.36,174.13,174.24,5200.0,150.1714,150.1714,149.9733,150.0681,5200.0
2015-03-06 11:20:00,174.24,174.26,173.99,174.23,15200.0,150.0681,150.0853,149.8527,150.0594,15200.0
2015-03-06 11:25:00,174.23,174.36,174.16,174.16,2700.0,150.0594,150.1714,149.9992,149.9992,2700.0
2015-03-06 11:30:00,174.15,174.19,174.03,174.18,5800.0,149.9905,150.025,149.8872,150.0164,5800.0
2015-03-06 11:35:00,174.15,174.36,174.15,174.18,3300.0,149.9905,150.1714,149.9905,150.0164,3300.0
2015-03-06 11:40:00,174.19,174.2,173.92,174.0,5900.0,150.025,150.0336,149.7925,149.8614,5900.0
2015-03-06 11:45:00,173.99,174.18,173.92,174.07,4100.0,149.8527,150.0164,149.7925,149.9216,4100.0
2015-03-06 11:50:00,174.17,174.25,174.06,174.25,2200.0,150.0078,150.0767,149.913,150.0767,2200.0
2015-03-06 11:55:00,174.3,174.32,174.13,174.21,5500.0,150.1197,150.137,149.9733,150.0422,5500.0
2015-03-06 12:00:00,174.18,174.36,174.18,174.28,4400.0,150.0164,150.1714,150.0164,150.1025,4400.0
2015-03-06 12:05:00,174.24,174.34,174.22,174.33,3500.0,150.0681,150.1542,150.0508,150.1456,3500.0
2015-03-06 12:10:00,174.3,174.35,174.22,174.34,4400.0,150.1197,150.1628,150.0508,150.1542,4400.0
2015-03-06 12:15:00,174.29,174.33,174.06,174.09,6800.0,150.1111,150.1456,149.913,149.9389,6800.0
2015-03-06 12:20:00,174.06,174.09,173.9,173.91,4000.0,149.913,149.9389,149.7752,149.7838,4000.0
2015-03-06 12:25:00,173.94,173.98,173.87,173.92,6500.0,149.8097,149.8441,149.7494,149.7925,6500.0
2015-03-06 12:30:00,173.86,173.93,173.85,173.93,1800.0,149.7408,149.8011,149.7322,149.8011,1800.0
2015-03-06 12:35:00,173.96,174.03,173.91,174.03,2600.0,149.8269,149.8872,149.7838,149.8872,2600.0
2015-03-06 12:40:00,174.08,174.13,174.01,174.13,2300.0,149.9303,149.9733,149.87,149.9733,2300.0
2015-03-06 12:45:00,174.09,174.23,174.09,174.11,2300.0,149.9389,150.0594,149.9389,149.9561,2300.0
2015-03-06 12:50:00,174.15,174.2,173.93,173.93,8700.0,149.9905,150.0336,149.8011,149.8011,8700.0
2015-03-06 12:55:00,173.96,173.97,173.82,173.93,5400.0,149.8269,149.8355,149.7063,149.8011,5400.0
2015-03-06 13:00:00,173.97,174.11,173.79,173.79,5000.0,149.8355,149.9561,149.6805,149.6805,5000.0
2015-03-06 13:05:00,173.82,174.01,173.77,173.84,5000.0,149.7063,149.87,149.6633,149.7236,5000.0
2015-03-06 13:10:00,173.88,173.97,173.68,173.8,24100.0,149.758,149.8355,149.5857,149.6891,24100.0
2015-03-06 13:15:00,173.81,173.85,173.67,173.67,14200.0,149.6977,149.7322,149.5771,149.5771,14200.0
2015-03-06 13:20:00,173.66,173.74,173.57,173.57,2800.0,149.5685,149.6374,149.491,149.491,2800.0
2015-03-06 13:25:00,173.58,173.7,173.41,173.62,19500.0,149.4996,149.603,149.3532,149.5341,19500.0
2015-03-06 13:30:00,173.65,173.65,173.47,173.6,7900.0,149.5599,149.5599,149.4049,149.5168,7900.0
2015-03-06 13:35:00,173.51,173.55,173.48,173.53,7100.0,149.4393,149.4738,149.4135,149.4566,7100.0
2015-03-06 13:40:00,173.5,173.61,173.43,173.57,6100.0,149.4307,149.5255,149.3704,149.491,6100.0
2015-03-06 13:45:00,173.55,173.55,173.38,173.43,5300.0,149.4738,149.4738,149.3274,149.3704,5300.0
2015-03-06 13:50:00,173.41,173.41,173.33,173.41,2800.0,149.3532,149.3532,149.2843,149.3532,2800.0
2015-03-06 13:55:00,173.33,173.66,173.33,173.61,20500.0,149.2843,149.5685,149.2843,149.5255,20500.0
2015-03-06 14:00:00,173.63,173.75,173.59,173.69,5600.0,149.5427,149.646,149.5082,149.5944,5600.0
2015-03-06 14:05:00,173.77,173.86,173.69,173.86,4100.0,149.6633,149.7408,149.5944,149.7408,4100.0
2015-03-06 14:10:00,173.78,173.83,173.76,173.83,2500.0,149.6719,149.7149,149.6547,149.7149,2500.0
2015-03-06 14:15:00,173.83,173.84,173.66,173.69,7800.0,149.7149,149.7236,149.5685,149.5944,7800.0
2015-03-06 14:20:00,173.75,173.75,173.25,173.25,14700.0,149.646,149.646,149.2154,149.2154,14700.0
2015-03-06 14:25:00,173.36,173.43,173.27,173.3,7500.0,149.3101,149.3704,149.2326,149.2585,7500.0
2015-03-06 14:30:00,173.45,173.45,173.3,173.37,1100.0,149.3877,149.3877,149.2585,149.3188,1100.0
2015-03-06 14:35:00,173.36,173.36,173.02,173.06,14100.0,149.3101,149.3101,149.0173,149.0518,14100.0
2015-03-06 14:40:00,173.09,173.14,173.0,173.05,9700.0,149.0776,149.1207,149.0001,149.0431,9700.0
2015-03-06 14:45:00,173.15,173.15,173.0,173.05,8200.0,149.1293,149.1293,149.0001,149.0431,8200.0
2015-03-06 14:50:00,173.03,173.28,173.03,173.28,4400.0,149.0259,149.2412,149.0259,149.2412,4400.0
2015-03-06 14:55:00,173.26,173.31,173.15,173.23,4700.0,149.224,149.2671,149.1293,149.1982,4700.0
2015-03-06 15:00:00,173.15,173.55,173.15,173.5,6400.0,149.1293,149.4738,149.1293,149.4307,6400.0
2015-03-06 15:05:00,173.56,173.69,173.48,173.67,21600.0,149.4824,149.5944,149.4135,149.5771,21600.0
2015-03-06 15:10:00,173.67,173.69,173.35,173.52,11100.0,149.5771,149.5944,149.3015,149.4479,11100.0
2015-03-06 15:15:00,173.53,173.61,173.38,173.54,8600.0,149.4566,149.5255,149.3274,149.4652,8600.0
2015-03-06 15:20:00,173.55,173.61,173.46,173.59,16800.0,149.4738,149.5255,149.3963,149.5082,16800.0
2015-03-06 15:25:00,173.6,173.63,173.31,173.43,8000.0,149.5168,149.5427,149.2671,149.3704,8000.0
2015-03-06 15:30:00,173.47,173.48,173.2,173.27,13000.0,149.4049,149.4135,149.1723,149.2326,13000.0
2015-03-06 15:35:00,173.22,173.38,173.2,173.24,14300.0,149.1896,149.3274,149.1723,149.2068,14300.0
2015-03-06 15:40:00,173.2,173.28,173.11,173.21,19400.0,149.1723,149.2412,149.0948,149.181,19400.0
2015-03-06 15:45:00,173.17,173.22,173.11,173.18,24000.0,149.1465,149.1896,149.0948,149.1551,24000.0
2015-03-06 15:50:00,173.17,173.28,173.16,173.19,29000.0,149.1465,149.2412,149.1379,149.1637,29000.0
2015-03-06 15:55:00,173.17,173.21,173.01,173.19,51100.0,149.1465,149.181,149.0087,149.1637,51100.0
2015-03-09 09:30:00,172.85,173.75,172.8,173.27,25900.0,149.0431,149.8191,149.0,149.4052,25900.0
2015-03-09 09:35:00,172.99,173.69,172.94,173.54,15400.0,149.1638,149.7674,149.1207,149.6381,15400.0
2015-03-09 09:40:00,173.61,173.79,173.44,173.6,26900.0,149.6984,149.8536,149.5518,149.6898,26900.0
2015-03-09 09:45:00,173.6,173.76,173.5,173.66,9700.0,149.6898,149.8278,149.6036,149.7415,9700.0
2015-03-09 09:50:00,173.71,173.84,173.59,173.71,14000.0,149.7846,149.8967,149.6812,149.7846,14000.0
2015-03-09 09:55:00,173.69,173.94,173.69,173.88,19700.0,149.7674,149.983,149.7674,149.9312,19700.0
2015-03-09 10:00:00,173.89,173.93,173.6,173.69,23700.0,149.9398,149.9743,149.6898,149.7674,23700.0
2015-03-09 10:05:00,173.75,173.86,173.63,173.63,8500.0,149.8191,149.914,149.7157,149.7157,8500.0
2015-03-09 10:10:00,173.64,173.78,173.64,173.65,7800.0,149.7243,149.845,149.7243,149.7329,7800.0
2015-03-09 10:15:00,173.7,173.7,173.36,173.46,10300.0,149.776,149.776,149.4828,149.5691,10300.0
2015-03-09 10:20:00,173.51,173.51,173.05,173.13,8600.0,149.6122,149.6122,149.2155,149.2845,8600.0
2015-03-09 10:25:00,173.05,173.05,172.64,172.94,17900.0,149.2155,149.2155,148.862,149.1207,17900.0
2015-03-09 10:30:00,172.9,173.02,172.8,172.99,16600.0,149.0862,149.1897,149.0,149.1638,16600.0
2015-03-09 10:35:00,173.01,173.21,173.01,173.14,16600.0,149.1811,149.3535,149.1811,149.2931,16600.0
2015-03-09 10:40:00,173.11,173.15,173.07,173.08,8700.0,149.2673,149.3018,149.2328,149.2414,8700.0
2015-03-09 10:45:00,173.05,173.39,173.04,173.25,26000.0,149.2155,149.5087,149.2069,149.388,26000.0
2015-03-09 10:50:00,173.26,173.33,173.14,173.32,22700.0,149.3966,149.457,149.2931,149.4484,22700.0
2015-03-09 10:55:00,173.3,173.53,173.28,173.52,10800.0,149.4311,149.6294,149.4139,149.6208,10800.0
2015-03-09 11:00:00,173.53,173.59,173.47,173.56,12600.0,149.6294,149.6812,149.5777,149.6553,12600.0
2015-03-09 11:05:00,173.57,173.76,173.57,173.76,16600.0,149.6639,149.8278,149.6639,149.8278,16600.0
2015-03-09 11:10:00,173.76,173.88,173.71,173.87,9200.0,149.8278,149.9312,149.7846,149.9226,9200.0
2015-03-09 11:15:00,173.88,174.05,173.86,173.94,8100.0,149.9312,150.0778,149.914,149.983,8100.0
2015-03-09 11:20:00,173.94,174.0,173.85,173.91,10700.0,149.983,150.0347,149.9054,149.9571,10700.0
2015-03-09 11:25:00,173.87,173.91,173.81,173.87,7800.0,149.9226,149.9571,149.8709,149.9226,7800.0
2015-03-09 11:30:00,173.81,173.92,173.76,173.82,21500.0,149.8709,149.9657,149.8278,149.8795,21500.0
2015-03-09 11:35:00,173.82,173.9,173.82,173.89,7100.0,149.8795,149.9485,149.8795,149.9398,7100.0
2015-03-09 11:40:00,173.87,174.18,173.87,174.12,11000.0,149.9226,150.1899,149.9226,150.1382,11000.0
2015-03-09 11:45:00,174.12,174.14,173.9,173.95,27400.0,150.1382,150.1554,149.9485,149.9916,27400.0
2015-03-09 11:50:00,173.96,173.99,173.68,173.68,6900.0,150.0002,150.0261,149.7588,149.7588,6900.0
2015-03-09 11:55:00,173.63,173.72,173.5,173.5,6900.0,149.7157,149.7933,149.6036,149.6036,6900.0
2015-03-09 12:00:00,173.57,173.59,173.36,173.36,10900.0,149.6639,149.6812,149.4828,149.4828,10900.0
2015-03-09 12:05:00,173.4,173.41,173.26,173.31,13700.0,149.5173,149.526,149.3966,149.4397,13700.0
2015-03-09 12:10:00,173.28,173.38,173.17,173.22,9700.0,149.4139,149.5001,149.319,149.3621,9700.0
2015-03-09 12:15:00,173.17,173.26,173.15,173.19,13000.0,149.319,149.3966,149.3018,149.3363,13000.0
2015-03-09 12:20:00,173.19,173.39,173.19,173.24,8500.0,149.3363,149.5087,149.3363,149.3794,8500.0
2015-03-09 12:25:00,173.25,173.25,173.02,173.03,3800.0,149.388,149.388,149.1897,149.1983,3800.0
2015-03-09 12:30:00,173.02,173.09,172.96,173.01,12900.0,149.1897,149.25,149.1379,149.1811,12900.0
2015-03-09 12:35:00,173.02,173.1,172.96,172.99,7500.0,149.1897,149.2587,149.1379,149.1638,7500.0
2015-03-09 12:40:00,173.0,173.04,172.87,173.0,22100.0,149.1724,149.2069,149.0603,149.1724,22100.0
2015-03-09 12:45:00,173.03,173.1,173.0,173.06,5300.0,149.1983,149.2587,149.1724,149.2242,5300.0
2015-03-09 12:50:00,173.0,173.08,172.98,173.0,8900.0,149.1724,149.2414,149.1552,149.1724,8900.0
2015-03-09 12:55:00,173.01,173.04,172.95,173.0,7000.0,149.1811,149.2069,149.1293,149.1724,7000.0
2015-03-09 13:00:00,173.0,173.11,172.97,173.06,9000.0,149.1724,149.2673,149.1466,149.2242,9000.0
2015-03-09 13:05:00,173.06,173.15,173.06,173.12,7500.0,149.2242,149.3018,149.2242,149.2759,7500.0
2015-03-09 13:10:00,173.1,173.19,173.1,173.12,7100.0,149.2587,149.3363,149.2587,149.2759,7100.0
2015-03-09 13:15:00,173.14,173.19,173.05,173.05,9200.0,149.2931,149.3363,149.2155,149.2155,9200.0
2015-03-09 13:20:00,173.05,173.05,172.88,172.91,22600.0,149.2155,149.2155,149.069,149.0948,22600.0
2015-03-09 13:25:00,172.91,173.08,172.9,173.08,10400.0,149.0948,149.2414,149.0862,149.2414,10400.0
2015-03-09 13:30:00,173.07,173.21,173.07,173.16,10800.0,149.2328,149.3535,149.2328,149.3104,10800.0
2015-03-09 13:35:00,173.19,173.29,173.18,173.26,7600.0,149.3363,149.4225,149.3276,149.3966,7600.0
2015-03-09 13:40:00,173.26,173.32,173.23,173.32,8900.0,149.3966,149.4484,149.3708,149.4484,8900.0
2015-03-09 13:45:00,173.33,173.36,173.26,173.3,9800.0,149.457,149.4828,149.3966,149.4311,9800.0
2015-03-09 13:50:00,173.32,173.35,173.26,173.29,7700.0,149.4484,149.4742,149.3966,149.4225,7700.0
2015-03-09 13:55:00,173.3,173.34,173.26,173.27,8800.0,149.4311,149.4656,149.3966,149.4052,8800.0
2015-03-09 14:00:00,173.27,173.3,173.14,173.16,11100.0,149.4052,149.4311,149.2931,149.3104,11100.0
2015-03-09 14:05:00,173.18,173.3,173.17,173.22,16100.0,149.3276,149.4311,149.319,149.3621,16100.0
2015-03-09 14:10:00,173.23,173.23,173.11,173.12,10500.0,149.3708,149.3708,149.2673,149.2759,10500.0
2015-03-09 14:15:00,173.13,173.13,173.08,173.09,13500.0,149.2845,149.2845,149.2414,149.25,13500.0
2015-03-09 14:20:00,173.1,173.19,173.1,173.17,9300.0,149.2587,149.3363,149.2587,149.319,9300.0
2015-03-09 14:25:00,173.17,173.18,173.1,173.12,9700.0,149.319,149.3276,149.2587,149.2759,9700.0
2015-03-09 14:30:00,173.13,173.14,172.96,172.99,24300.0,149.2845,149.2931,149.1379,149.1638,24300.0
2015-03-09 14:35:00,173.0,173.02,172.94,173.0,17900.0,149.1724,149.1897,149.1207,149.1724,17900.0
2015-03-09 14:40:00,173.0,173.08,172.96,173.05,13200.0,149.1724,149.2414,149.1379,149.2155,13200.0
2015-03-09 14:45:00,173.06,173.08,172.93,173.07,18800.0,149.2242,149.2414,149.1121,149.2328,18800.0
2015-03-09 14:50:00,173.09,173.25,173.06,173.11,16700.0,149.25,149.388,149.2242,149.2673,16700.0
2015-03-09 14:55:00,173.14,173.14,173.04,173.1,18100.0,149.2931,149.2931,149.2069,149.2587,18100.0
2015-03-09 15:00:00,173.11,173.19,172.9,173.02,27300.0,149.2673,149.3363,149.0862,149.1897,27300.0
2015-03-09 15:05:00,173.05,173.08,172.92,173.05,20900.0,149.2155,149.2414,149.1034,149.2155,20900.0
2015-03-09 15:10:00,173.05,173.07,172.95,172.98,19000.0,149.2155,149.2328,149.1293,149.1552,19000.0
2015-03-09 15:15:00,173.05,173.09,172.85,172.89,18200.0,149.2155,149.25,149.0431,149.0776,18200.0
2015-03-09 15:20:00,172.88,173.01,172.8,172.8,18700.0,149.069,149.1811,149.0,149.0,18700.0
2015-03-09 15:25:00,172.89,172.98,172.81,172.91,25500.0,149.0776,149.1552,149.0086,149.0948,25500.0
2015-03-09 15:30:00,172.91,173.08,172.91,173.04,29900.0,149.0948,149.2414,149.0948,149.2069,29900.0
2015-03-09 15:35:00,173.03,173.13,172.92,172.92,35700.0,149.1983,149.2845,149.1034,149.1034,35700.0
2015-03-09 15:40:00,172.94,173.02,172.89,172.91,23000.0,149.1207,149.1897,149.0776,149.0948,23000.0
2015-03-09 15:45:00,172.93,173.09,172.92,172.95,36200.0,149.1121,149.25,149.1034,149.1293,36200.0
2015-03-09 15:50:00,172.98,173.0,172.79,172.85,28400.0,149.1552,149.1724,148.9914,149.0431,28400.0
2015-03-09 15:55:00,172.89,172.93,172.8,172.84,51000.0,149.0776,149.1121,149.0,149.0345,51000.0
2015-03-10 09:30:00,171.22,171.59,170.51,170.51,75400.0,147.6376,147.9566,147.0254,147.0254,75400.0
2015-03-10 09:35:00,170.72,171.4,170.48,171.35,35000.0,147.2065,147.7928,146.9995,147.7497,35000.0
2015-03-10 09:40:00,171.3,171.56,171.16,171.26,25400.0,147.7066,147.9308,147.5859,147.6721,25400.0
2015-03-10 09:45:00,171.22,171.41,171.14,171.33,18000.0,147.6376,147.8014,147.5686,147.7324,18000.0
2015-03-10 09:50:00,171.3,171.86,171.11,171.84,28200.0,147.7066,148.1894,147.5427,148.1722,28200.0
2015-03-10 09:55:00,171.84,172.06,171.6,171.6,21000.0,148.1722,148.3619,147.9653,147.9653,21000.0
2015-03-10 10:00:00,171.51,171.86,171.39,171.7,12100.0,147.8876,148.1894,147.7842,148.0515,12100.0
2015-03-10 10:05:00,171.84,171.84,171.51,171.58,13000.0,148.1722,148.1722,147.8876,147.948,13000.0
2015-03-10 10:10:00,171.61,171.73,171.48,171.58,10800.0,147.9739,148.0773,147.8618,147.948,10800.0
2015-03-10 10:15:00,171.57,171.63,171.34,171.54,24100.0,147.9394,147.9911,147.7411,147.9135,24100.0
2015-03-10 10:20:00,171.44,171.78,171.44,171.55,7300.0,147.8273,148.1205,147.8273,147.9221,7300.0
2015-03-10 10:25:00,171.51,171.61,171.28,171.46,53300.0,147.8876,147.9739,147.6893,147.8445,53300.0
2015-03-10 10:30:00,171.46,171.46,171.2,171.34,12000.0,147.8445,147.8445,147.6203,147.7411,12000.0
2015-03-10 10:35:00,171.31,171.5,171.27,171.47,16900.0,147.7152,147.879,147.6807,147.8532,16900.0
2015-03-10 10:40:00,171.48,171.51,171.26,171.41,13600.0,147.8618,147.8876,147.6721,147.8014,13600.0
2015-03-10 10:45:00,171.47,171.53,171.38,171.48,11400.0,147.8532,147.9049,147.7756,147.8618,11400.0
2015-03-10 10:50:00,171.47,171.55,171.45,171.46,14900.0,147.8532,147.9221,147.8359,147.8445,14900.0
2015-03-10 10:55:00,171.44,171.51,171.38,171.38,10000.0,147.8273,147.8876,147.7756,147.7756,10000.0
2015-03-10 11:00:00,171.4,171.52,171.4,171.42,9100.0,147.7928,147.8963,147.7928,147.81,9100.0
2015-03-10 11:05:00,171.42,171.58,171.37,171.5,21800.0,147.81,147.948,147.7669,147.879,21800.0
2015-03-10 11:10:00,171.55,171.71,171.49,171.62,8100.0,147.9221,148.0601,147.8704,147.9825,8100.0
2015-03-10 11:15:00,171.68,171.71,171.64,171.66,10000.0,148.0342,148.0601,147.9997,148.017,10000.0
2015-03-10 11:20:00,171.71,171.9,171.67,171.73,14000.0,148.0601,148.2239,148.0256,148.0773,14000.0
2015-03-10 11:25:00,171.73,171.87,171.5,171.59,12100.0,148.0773,148.1981,147.879,147.9566,12100.0
2015-03-10 11:30:00,171.61,171.92,171.61,171.77,16500.0,147.9739,148.2412,147.9739,148.1118,16500.0
2015-03-10 11:35:00,171.68,171.71,171.45,171.48,10500.0,148.0342,148.0601,147.8359,147.8618,10500.0
2015-03-10 11:40:00,171.47,171.47,171.12,171.27,21100.0,147.8532,147.8532,147.5514,147.6807,21100.0
2015-03-10 11:45:00,171.25,171.25,171.12,171.12,8600.0,147.6635,147.6635,147.5514,147.5514,8600.0
2015-03-10 11:50:00,171.11,171.18,171.05,171.06,7500.0,147.5427,147.6031,147.491,147.4996,7500.0
2015-03-10 11:55:00,171.04,171.07,170.84,170.84,11000.0,147.4824,147.5083,147.3099,147.3099,11000.0
2015-03-10 12:00:00,170.82,170.82,170.66,170.76,8000.0,147.2927,147.2927,147.1547,147.2409,8000.0
2015-03-10 12:05:00,170.72,170.72,170.63,170.63,11100.0,147.2065,147.2065,147.1289,147.1289,11100.0
2015-03-10 12:10:00,170.64,170.75,170.59,170.63,24500.0,147.1375,147.2323,147.0944,147.1289,24500.0
2015-03-10 12:15:00,170.68,170.75,170.51,170.57,13300.0,147.172,147.2323,147.0254,147.0771,13300.0
2015-03-10 12:20:00,170.57,170.57,170.25,170.25,6600.0,147.0771,147.0771,146.8012,146.8012,6600.0
2015-03-10 12:25:00,170.29,170.41,170.24,170.28,8400.0,146.8357,146.9392,146.7926,146.8271,8400.0
2015-03-10 12:30:00,170.27,170.35,170.1,170.15,8300.0,146.8184,146.8874,146.6719,146.715,8300.0
2015-03-10 12:35:00,170.17,170.29,170.11,170.26,7100.0,146.7322,146.8357,146.6805,146.8098,7100.0
2015-03-10 12:40:00,170.26,170.32,170.18,170.27,8300.0,146.8098,146.8615,146.7408,146.8184,8300.0
2015-03-10 12:45:00,170.3,170.33,170.15,170.25,6400.0,146.8443,146.8702,146.715,146.8012,6400.0
2015-03-10 12:50:00,170.24,170.31,170.17,170.28,3900.0,146.7926,146.8529,146.7322,146.8271,3900.0
2015-03-10 12:55:00,170.26,170.38,170.25,170.25,5400.0,146.8098,146.9133,146.8012,146.8012,5400.0
2015-03-10 13:00:00,170.29,170.3,170.11,170.19,5800.0,146.8357,146.8443,146.6805,146.7495,5800.0
2015-03-10 13:05:00,170.16,170.27,170.01,170.02,5300.0,146.7236,146.8184,146.5942,146.6029,5300.0
2015-03-10 13:10:00,170.07,170.16,170.04,170.05,5100.0,146.646,146.7236,146.6201,146.6287,5100.0
2015-03-10 13:15:00,170.06,170.2,170.04,170.2,5500.0,146.6374,146.7581,146.6201,146.7581,5500.0
2015-03-10 13:20:00,170.24,170.4,170.23,170.4,6900.0,146.7926,146.9305,146.7839,146.9305,6900.0
2015-03-10 13:25:00,170.39,170.42,170.14,170.14,4800.0,146.9219,146.9478,146.7063,146.7063,4800.0
2015-03-10 13:30:00,170.14,170.29,170.13,170.2,8000.0,146.7063,146.8357,146.6977,146.7581,8000.0
2015-03-10 13:35:00,170.21,170.24,170.15,170.24,5700.0,146.7667,146.7926,146.715,146.7926,5700.0
2015-03-10 13:40:00,170.18,170.21,170.12,170.21,4700.0,146.7408,146.7667,146.6891,146.7667,4700.0
2015-03-10 13:45:00,170.18,170.25,170.17,170.18,15500.0,146.7408,146.8012,146.7322,146.7408,15500.0
2015-03-10 13:50:00,170.18,170.21,170.11,170.16,12400.0,146.7408,146.7667,146.6805,146.7236,12400.0
2015-03-10 13:55:00,170.17,170.2,170.03,170.09,13300.0,146.7322,146.7581,146.6115,146.6632,13300.0
2015-03-10 14:00:00,170.08,170.13,170.02,170.02,12400.0,146.6546,146.6977,146.6029,146.6029,12400.0
2015-03-10 14:05:00,170.07,170.35,170.06,170.32,9800.0,146.646,146.8874,146.6374,146.8615,9800.0
2015-03-10 14:10:00,170.33,170.46,170.09,170.17,12800.0,146.8702,146.9823,146.6632,146.7322,12800.0
2015-03-10 14:15:00,170.18,170.21,170.04,170.06,3700.0,146.7408,146.7667,146.6201,146.6374,3700.0
2015-03-10 14:20:00,170.06,170.11,170.0,170.09,4400.0,146.6374,146.6805,146.5856,146.6632,4400.0
2015-03-10 14:25:00,170.04,170.22,170.04,170.09,7600.0,146.6201,146.7753,146.6201,146.6632,7600.0
2015-03-10 14:30:00,170.11,170.31,170.11,170.3,9800.0,146.6805,146.8529,146.6805,146.8443,9800.0
2015-03-10 14:35:00,170.31,170.39,170.26,170.26,5200.0,146.8529,146.9219,146.8098,146.8098,5200.0
2015-03-10 14:40:00,170.22,170.24,170.13,170.2,7200.0,146.7753,146.7926,146.6977,146.7581,7200.0
2015-03-10 14:45:00,170.19,170.3,170.11,170.11,4200.0,146.7495,146.8443,146.6805,146.6805,4200.0
2015-03-10 14:50:00,170.17,170.17,170.02,170.05,8800.0,146.7322,146.7322,146.6029,146.6287,8800.0
2015-03-10 14:55:00,170.11,170.13,170.02,170.06,7000.0,146.6805,146.6977,146.6029,146.6374,7000.0
2015-03-10 15:00:00,170.09,170.2,170.0,170.08,9900.0,146.6632,146.7581,146.5856,146.6546,9900.0
2015-03-10 15:05:00,170.11,170.24,170.05,170.24,6800.0,146.6805,146.7926,146.6287,146.7926,6800.0
2015-03-10 15:10:00,170.25,170.3,170.15,170.25,9300.0,146.8012,146.8443,146.715,146.8012,9300.0
2015-03-10 15:15:00,170.22,170.38,170.22,170.3,9500.0,146.7753,146.9133,146.7753,146.8443,9500.0
2015-03-10 15:20:00,170.34,170.54,170.33,170.49,17000.0,146.8788,147.0512,146.8702,147.0081,17000.0
2015-03-10 15:25:00,170.47,170.47,170.26,170.31,17000.0,146.9909,146.9909,146.8098,146.8529,17000.0
2015-03-10 15:30:00,170.3,170.3,170.12,170.2,19700.0,146.8443,146.8443,146.6891,146.7581,19700.0
2015-03-10 15:35:00,170.2,170.3,170.18,170.27,13800.0,146.7581,146.8443,146.7408,146.8184,13800.0
2015-03-10 15:40:00,170.28,170.45,170.26,170.38,19700.0,146.8271,146.9736,146.8098,146.9133,19700.0
2015-03-10 15:45:00,170.38,170.42,170.26,170.42,26500.0,146.9133,146.9478,146.8098,146.9478,26500.0
2015-03-10 15:50:00,170.4,170.42,170.3,170.38,33100.0,146.9305,146.9478,146.8443,146.9133,33100.0
2015-03-10 15:55:00,170.36,170.37,170.07,170.08,61300.0,146.896,146.9047,146.646,146.6546,61300.0
2015-03-11 09:30:00,170.0,170.78,170.0,170.53,37100.0,146.5856,147.2582,146.5856,147.0426,37100.0
2015-03-11 09:35:00,170.35,170.82,170.25,170.39,31500.0,146.8874,147.2927,146.8012,146.9219,31500.0
2015-03-11 09:40:00,170.44,170.93,170.37,170.93,9100.0,146.965,147.3875,146.9047,147.3875,9100.0
2015-03-11 09:45:00,170.91,170.91,170.23,170.29,22200.0,147.3703,147.3703,146.7839,146.8357,22200.0
2015-03-11 09:50:00,170.3,170.69,170.2,170.67,18900.0,146.8443,147.1806,146.7581,147.1633,18900.0
2015-03-11 09:55:00,170.59,170.81,170.42,170.51,14900.0,147.0944,147.2841,146.9478,147.0254,14900.0
2015-03-11 10:00:00,170.46,170.75,170.44,170.61,24700.0,146.9823,147.2323,146.965,147.1116,24700.0
2015-03-11 10:05:00,170.6,171.17,170.6,171.05,12500.0,147.103,147.5945,147.103,147.491,12500.0
2015-03-11 10:10:00,171.06,171.08,170.7,170.71,12500.0,147.4996,147.5169,147.1892,147.1978,12500.0
2015-03-11 10:15:00,170.7,170.74,170.6,170.72,5000.0,147.1892,147.2237,147.103,147.2065,5000.0
2015-03-11 10:20:00,170.68,170.74,170.51,170.69,10000.0,147.172,147.2237,147.0254,147.1806,10000.0
2015-03-11 10:25:00,170.76,170.95,170.65,170.71,28300.0,147.2409,147.4048,147.1461,147.1978,28300.0
2015-03-11 10:30:00,170.85,170.9,170.65,170.74,10600.0,147.3186,147.3617,147.1461,147.2237,10600.0
2015-03-11 10:35:00,170.62,170.79,170.6,170.76,8900.0,147.1202,147.2668,147.103,147.2409,8900.0
2015-03-11 10:40:00,170.7,170.83,170.7,170.7,8200.0,147.1892,147.3013,147.1892,147.1892,8200.0
2015-03-11 10:45:00,170.74,170.81,170.62,170.63,8500.0,147.2237,147.2841,147.1202,147.1289,8500.0
2015-03-11 10:50:00,170.6,170.67,170.54,170.67,5200.0,147.103,147.1633,147.0512,147.1633,5200.0
2015-03-11 10:55:00,170.68,170.72,170.61,170.71,5300.0,147.172,147.2065,147.1116,147.1978,5300.0
2015-03-11 11:00:00,170.76,170.88,170.73,170.76,6500.0,147.2409,147.3444,147.2151,147.2409,6500.0
2015-03-11 11:05:00,170.75,170.77,170.6,170.6,20200.0,147.2323,147.2496,147.103,147.103,20200.0
2015-03-11 11:10:00,170.69,170.84,170.61,170.77,11800.0,147.1806,147.3099,147.1116,147.2496,11800.0
2015-03-11 11:15:00,170.77,171.1,170.77,171.02,9800.0,147.2496,147.5341,147.2496,147.4651,9800.0
2015-03-11 11:20:00,171.02,171.07,170.81,170.81,3400.0,147.4651,147.5083,147.2841,147.2841,3400.0
2015-03-11 11:25:00,170.76,171.05,170.76,171.05,7700.0,147.2409,147.491,147.2409,147.491,7700.0
2015-03-11 11:30:00,171.06,171.11,170.97,171.07,5000.0,147.4996,147.5427,147.422,147.5083,5000.0
2015-03-11 11:35:00,171.04,171.27,171.04,171.19,14100.0,147.4824,147.6807,147.4824,147.6117,14100.0
2015-03-11 11:40:00,171.17,171.17,171.04,171.04,4000.0,147.5945,147.5945,147.4824,147.4824,4000.0
2015-03-11 11:45:00,171.07,171.23,171.07,171.17,5000.0,147.5083,147.6462,147.5083,147.5945,5000.0
2015-03-11 11:50:00,171.22,171.24,171.01,171.17,3500.0,147.6376,147.6548,147.4565,147.5945,3500.0
2015-03-11 11:55:00,171.22,171.34,171.12,171.34,4500.0,147.6376,147.7411,147.5514,147.7411,4500.0
2015-03-11 12:00:00,171.35,171.45,171.3,171.41,8900.0,147.7497,147.8359,147.7066,147.8014,8900.0
2015-03-11 12:05:00,171.47,171.47,171.27,171.35,4100.0,147.8532,147.8532,147.6807,147.7497,4100.0
2015-03-11 12:10:00,171.31,171.52,171.3,171.49,3400.0,147.7152,147.8963,147.7066,147.8704,3400.0
2015-03-11 12:15:00,171.51,171.63,171.46,171.62,7300.0,147.8876,147.9911,147.8445,147.9825,7300.0
2015-03-11 12:20:00,171.59,171.59,171.37,171.37,2400.0,147.9566,147.9566,147.7669,147.7669,2400.0
2015-03-11 12:25:00,171.37,171.39,171.21,171.29,11400.0,147.7669,147.7842,147.629,147.6979,11400.0
2015-03-11 12:30:00,171.35,171.46,171.32,171.46,6700.0,147.7497,147.8445,147.7238,147.8445,6700.0
2015-03-11 12:35:00,171.47,171.69,171.42,171.69,12900.0,147.8532,148.0429,147.81,148.0429,12900.0
2015-03-11 12:40:00,171.68,171.68,171.57,171.63,4800.0,148.0342,148.0342,147.9394,147.9911,4800.0
2015-03-11 12:45:00,171.65,171.71,171.59,171.59,11200.0,148.0084,148.0601,147.9566,147.9566,11200.0
2015-03-11 12:50:00,171.61,171.91,171.59,171.84,16200.0,147.9739,148.2326,147.9566,148.1722,16200.0
2015-03-11 12:55:00,171.88,171.91,171.6,171.6,10000.0,148.2067,148.2326,147.9653,147.9653,10000.0
2015-03-11 13:00:00,171.6,171.7,171.56,171.7,8000.0,147.9653,148.0515,147.9308,148.0515,8000.0
2015-03-11 13:05:00,171.68,171.85,171.68,171.85,7600.0,148.0342,148.1808,148.0342,148.1808,7600.0
2015-03-11 13:10:00,171.84,171.88,171.79,171.87,5200.0,148.1722,148.2067,148.1291,148.1981,5200.0
2015-03-11 13:15:00,171.87,172.06,171.85,171.96,9800.0,148.1981,148.3619,148.1808,148.2757,9800.0
2015-03-11 13:20:00,171.97,171.97,171.89,171.94,2800.0,148.2843,148.2843,148.2153,148.2584,2800.0
2015-03-11 13:25:00,172.0,172.11,171.94,172.08,11000.0,148.3102,148.405,148.2584,148.3791,11000.0
2015-03-11 13:30:00,172.07,172.1,171.87,171.91,17300.0,148.3705,148.3964,148.1981,148.2326,17300.0
2015-03-11 13:35:00,171.88,171.88,171.76,171.86,7200.0,148.2067,148.2067,148.1032,148.1894,7200.0
2015-03-11 13:40:00,171.86,171.9,171.81,171.87,11700.0,148.1894,148.2239,148.1463,148.1981,11700.0
2015-03-11 13:45:00,171.87,171.87,171.54,171.57,17300.0,148.1981,148.1981,147.9135,147.9394,17300.0
2015-03-11 13:50:00,171.53,171.86,171.5,171.86,12200.0,147.9049,148.1894,147.879,148.1894,12200.0
2015-03-11 13:55:00,171.85,171.99,171.83,171.96,9600.0,148.1808,148.3015,148.1636,148.2757,9600.0
2015-03-11 14:00:00,171.94,171.94,171.81,171.87,5100.0,148.2584,148.2584,148.1463,148.1981,5100.0
2015-03-11 14:05:00,171.85,171.95,171.85,171.9,7500.0,148.1808,148.267,148.1808,148.2239,7500.0
2015-03-11 14:10:00,171.95,171.96,171.89,171.92,8100.0,148.267,148.2757,148.2153,148.2412,8100.0
2015-03-11 14:15:00,171.93,172.11,171.91,172.08,17800.0,148.2498,148.405,148.2326,148.3791,17800.0
2015-03-11 14:20:00,172.11,172.16,172.09,172.13,13600.0,148.405,148.4481,148.3878,148.4223,13600.0
2015-03-11 14:25:00,172.14,172.17,171.91,172.02,14800.0,148.4309,148.4567,148.2326,148.3274,14800.0
2015-03-11 14:30:00,172.04,172.07,171.95,172.06,11500.0,148.3447,148.3705,148.267,148.3619,11500.0
2015-03-11 14:35:00,172.04,172.22,172.04,172.17,14200.0,148.3447,148.4999,148.3447,148.4567,14200.0
2015-03-11 14:40:00,172.18,172.18,171.87,171.93,6300.0,148.4654,148.4654,148.1981,148.2498,6300.0
2015-03-11 14:45:00,171.91,172.0,171.88,171.92,4900.0,148.2326,148.3102,148.2067,148.2412,4900.0
2015-03-11 14:50:00,171.96,172.04,171.89,171.94,6100.0,148.2757,148.3447,148.2153,148.2584,6100.0
2015-03-11 14:55:00,171.96,172.33,171.92,172.31,13000.0,148.2757,148.5947,148.2412,148.5775,13000.0
2015-03-11 15:00:00,172.3,172.31,172.2,172.25,15500.0,148.5688,148.5775,148.4826,148.5257,15500.0
2015-03-11 15:05:00,172.22,172.24,172.1,172.2,14600.0,148.4999,148.5171,148.3964,148.4826,14600.0
2015-03-11 15:10:00,172.22,172.24,172.05,172.06,17400.0,148.4999,148.5171,148.3533,148.3619,17400.0
2015-03-11 15:15:00,172.04,172.23,172.02,172.21,19300.0,148.3447,148.5085,148.3274,148.4912,19300.0
2015-03-11 15:20:00,172.23,172.23,171.89,171.89,16600.0,148.5085,148.5085,148.2153,148.2153,16600.0
2015-03-11 15:25:00,171.9,171.96,171.69,171.69,17400.0,148.2239,148.2757,148.0429,148.0429,17400.0
2015-03-11 15:30:00,171.72,171.75,171.51,171.53,20700.0,148.0687,148.0946,147.8876,147.9049,20700.0
2015-03-11 15:35:00,171.55,171.62,171.51,171.59,19400.0,147.9221,147.9825,147.8876,147.9566,19400.0
2015-03-11 15:40:00,171.6,171.67,171.46,171.66,24500.0,147.9653,148.0256,147.8445,148.017,24500.0
2015-03-11 15:45:00,171.66,171.67,171.5,171.62,34800.0,148.017,148.0256,147.879,147.9825,34800.0
2015-03-11 15:50:00,171.59,171.77,171.57,171.66,28900.0,147.9566,148.1118,147.9394,148.017,28900.0
2015-03-11 15:55:00,171.65,171.83,171.55,171.57,42700.0,148.0084,148.1636,147.9221,147.9394,42700.0
2015-03-12 09:30:00,171.97,172.48,171.97,172.14,26200.0,148.2843,148.724,148.2843,148.4309,26200.0
2015-03-12 09:35:00,172.35,172.5,172.16,172.29,11300.0,148.612,148.7413,148.4481,148.5602,11300.0
2015-03-12 09:40:00,172.2,172.7,172.2,172.66,18900.0,148.4826,148.9137,148.4826,148.8793,18900.0
2015-03-12 09:45:00,172.6,172.63,172.35,172.57,27400.0,148.8275,148.8534,148.612,148.8017,27400.0
2015-03-12 09:50:00,172.57,172.8,172.57,172.72,12200.0,148.8017,149.0,148.8017,148.931,12200.0
2015-03-12 09:55:00,172.68,172.68,172.42,172.53,11600.0,148.8965,148.8965,148.6723,148.7672,11600.0
2015-03-12 10:00:00,172.59,172.8,172.35,172.39,17100.0,148.8189,149.0,148.612,148.6464,17100.0
2015-03-12 10:05:00,172.35,172.58,172.26,172.45,13100.0,148.612,148.8103,148.5343,148.6982,13100.0
2015-03-12 10:10:00,172.39,172.59,172.35,172.58,17500.0,148.6464,148.8189,148.612,148.8103,17500.0
2015-03-12 10:15:00,172.55,172.59,172.2,172.2,10800.0,148.7844,148.8189,148.4826,148.4826,10800.0
2015-03-12 10:20:00,172.15,172.72,172.1,172.72,24000.0,148.4395,148.931,148.3964,148.931,24000.0
2015-03-12 10:25:00,172.72,172.8,172.61,172.73,5000.0,148.931,149.0,148.8361,148.9396,5000.0
2015-03-12 10:30:00,172.69,172.86,172.65,172.74,9000.0,148.9051,149.0517,148.8706,148.9482,9000.0
2015-03-12 10:35:00,172.73,172.88,172.7,172.82,9000.0,148.9396,149.069,148.9137,149.0172,9000.0
2015-03-12 10:40:00,172.84,172.87,172.66,172.72,4000.0,149.0345,149.0603,148.8793,148.931,4000.0
2015-03-12 10:45:00,172.72,172.81,172.62,172.79,8000.0,148.931,149.0086,148.8448,148.9914,8000.0
2015-03-12 10:50:00,172.79,172.98,172.75,172.93,5500.0,148.9914,149.1552,148.9569,149.1121,5500.0
2015-03-12 10:55:00,172.93,173.08,172.9,172.95,7200.0,149.1121,149.2414,149.0862,149.1293,7200.0
2015-03-12 11:00:00,172.93,173.07,172.93,172.95,4700.0,149.1121,149.2328,149.1121,149.1293,4700.0
2015-03-12 11:05:00,172.93,172.96,172.81,172.81,5200.0,149.1121,149.1379,149.0086,149.0086,5200.0
2015-03-12 11:10:00,172.84,172.92,172.77,172.92,3800.0,149.0345,149.1034,148.9741,149.1034,3800.0
2015-03-12 11:15:00,172.99,173.1,172.96,173.09,9100.0,149.1638,149.2587,149.1379,149.25,9100.0
2015-03-12 11:20:00,173.04,173.07,172.89,172.98,15200.0,149.2069,149.2328,149.0776,149.1552,15200.0
2015-03-12 11:25:00,172.98,173.03,172.81,172.84,3100.0,149.1552,149.1983,149.0086,149.0345,3100.0
2015-03-12 11:30:00,172.86,172.9,172.8,172.88,5100.0,149.0517,149.0862,149.0,149.069,5100.0
2015-03-12 11:35:00,172.88,172.88,172.79,172.83,3100.0,149.069,149.069,148.9914,149.0258,3100.0
2015-03-12 11:40:00,172.79,172.79,172.72,172.74,6300.0,148.9914,148.9914,148.931,148.9482,6300.0
2015-03-12 11:45:00,172.74,172.74,172.61,172.65,6400.0,148.9482,148.9482,148.8361,148.8706,6400.0
2015-03-12 11:50:00,172.64,172.73,172.54,172.58,7300.0,148.862,148.9396,148.7758,148.8103,7300.0
2015-03-12 11:55:00,172.59,172.65,172.49,172.59,16300.0,148.8189,148.8706,148.7327,148.8189,16300.0
2015-03-12 12:00:00,172.6,172.62,172.53,172.55,8700.0,148.8275,148.8448,148.7672,148.7844,8700.0
2015-03-12 12:05:00,172.52,172.58,172.49,172.58,6600.0,148.7585,148.8103,148.7327,148.8103,6600.0
2015-03-12 12:10:00,172.59,172.6,172.5,172.51,7800.0,148.8189,148.8275,148.7413,148.7499,7800.0
2015-03-12 12:15:00,172.54,172.61,172.53,172.57,4600.0,148.7758,148.8361,148.7672,148.8017,4600.0
2015-03-12 12:20:00,172.57,172.57,172.46,172.46,5500.0,148.8017,148.8017,148.7068,148.7068,5500.0
2015-03-12 12:25:00,172.49,172.61,172.49,172.5,9200.0,148.7327,148.8361,148.7327,148.7413,9200.0
2015-03-12 12:30:00,172.5,172.52,172.41,172.48,6500.0,148.7413,148.7585,148.6637,148.724,6500.0
2015-03-12 12:35:00,172.5,172.5,172.26,172.4,11700.0,148.7413,148.7413,148.5343,148.6551,11700.0
2015-03-12 12:40:00,172.45,172.48,172.29,172.46,5800.0,148.6982,148.724,148.5602,148.7068,5800.0
2015-03-12 12:45:00,172.44,172.5,172.41,172.47,2200.0,148.6896,148.7413,148.6637,148.7154,2200.0
2015-03-12 12:50:00,172.5,172.65,172.47,172.65,3100.0,148.7413,148.8706,148.7154,148.8706,3100.0
2015-03-12 12:55:00,172.64,172.7,172.62,172.65,4600.0,148.862,148.9137,148.8448,148.8706,4600.0
2015-03-12 13:00:00,172.65,172.65,172.55,172.6,3300.0,148.8706,148.8706,148.7844,148.8275,3300.0
2015-03-12 13:05:00,172.64,172.77,172.62,172.75,9500.0,148.862,148.9741,148.8448,148.9569,9500.0
2015-03-12 13:10:00,172.76,172.76,172.56,172.56,3300.0,148.9655,148.9655,148.793,148.793,3300.0
2015-03-12 13:15:00,172.6,172.74,172.59,172.74,5100.0,148.8275,148.9482,148.8189,148.9482,5100.0
2015-03-12 13:20:00,172.7,172.76,172.68,172.74,5800.0,148.9137,148.9655,148.8965,148.9482,5800.0
2015-03-12 13:25:00,172.7,172.77,172.69,172.75,10000.0,148.9137,148.9741,148.9051,148.9569,10000.0
2015-03-12 13:30:00,172.72,172.77,172.71,172.74,7600.0,148.931,148.9741,148.9224,148.9482,7600.0
2015-03-12 13:35:00,172.77,172.81,172.77,172.81,2600.0,148.9741,149.0086,148.9741,149.0086,2600.0
2015-03-12 13:40:00,172.76,172.8,172.68,172.76,3200.0,148.9655,149.0,148.8965,148.9655,3200.0
2015-03-12 13:45:00,172.76,172.9,172.76,172.86,3700.0,148.9655,149.0862,148.9655,149.0517,3700.0
2015-03-12 13:50:00,172.87,172.94,172.87,172.92,6200.0,149.0603,149.1207,149.0603,149.1034,6200.0
2015-03-12 13:55:00,172.87,172.9,172.75,172.8,7400.0,149.0603,149.0862,148.9569,149.0,7400.0
2015-03-12 14:00:00,172.75,172.76,172.64,172.71,5600.0,148.9569,148.9655,148.862,148.9224,5600.0
2015-03-12 14:05:00,172.71,172.83,172.71,172.8,4300.0,148.9224,149.0258,148.9224,149.0,4300.0
2015-03-12 14:10:00,172.78,172.97,172.76,172.95,8600.0,148.9827,149.1466,148.9655,149.1293,8600.0
2015-03-12 14:15:00,172.92,173.04,172.91,173.04,6400.0,149.1034,149.2069,149.0948,149.2069,6400.0
2015-03-12 14:20:00,173.04,173.05,172.97,173.05,5400.0,149.2069,149.2155,149.1466,149.2155,5400.0
2015-03-12 14:25:00,173.04,173.05,172.9,172.9,7900.0,149.2069,149.2155,149.0862,149.0862,7900.0
2015-03-12 14:30:00,172.95,172.95,172.81,172.86,2200.0,149.1293,149.1293,149.0086,149.0517,2200.0
2015-03-12 14:35:00,172.88,172.96,172.84,172.96,4300.0,149.069,149.1379,149.0345,149.1379,4300.0
2015-03-12 14:40:00,172.94,172.95,172.79,172.83,9500.0,149.1207,149.1293,148.9914,149.0258,9500.0
2015-03-12 14:45:00,172.82,172.99,172.82,172.99,10200.0,149.0172,149.1638,149.0172,149.1638,10200.0
2015-03-12 14:50:00,172.99,173.07,172.94,172.97,13400.0,149.1638,149.2328,149.1207,149.1466,13400.0
2015-03-12 14:55:00,172.96,173.28,172.96,173.21,9200.0,149.1379,149.4139,149.1379,149.3535,9200.0
2015-03-12 15:00:00,173.3,173.39,173.21,173.34,6000.0,149.4311,149.5087,149.3535,149.4656,6000.0
2015-03-12 15:05:00,173.39,173.52,173.38,173.52,5800.0,149.5087,149.6208,149.5001,149.6208,5800.0
2015-03-12 15:10:00,173.55,173.57,173.44,173.44,10200.0,149.6467,149.6639,149.5518,149.5518,10200.0
2015-03-12 15:15:00,173.44,173.48,173.4,173.47,11000.0,149.5518,149.5863,149.5173,149.5777,11000.0
2015-03-12 15:20:00,173.45,173.52,173.43,173.46,13500.0,149.5604,149.6208,149.5432,149.5691,13500.0
2015-03-12 15:25:00,173.48,173.54,173.47,173.51,9500.0,149.5863,149.6381,149.5777,149.6122,9500.0
2015-03-12 15:30:00,173.5,173.56,173.45,173.45,13700.0,149.6036,149.6553,149.5604,149.5604,13700.0
2015-03-12 15:35:00,173.44,173.57,173.44,173.56,12000.0,149.5518,149.6639,149.5518,149.6553,12000.0
2015-03-12 15:40:00,173.55,173.58,173.46,173.54,22400.0,149.6467,149.6725,149.5691,149.6381,22400.0
2015-03-12 15:45:00,173.53,173.57,173.49,173.53,16400.0,149.6294,149.6639,149.5949,149.6294,16400.0
2015-03-12 15:50:00,173.55,173.58,173.53,173.57,22000.0,149.6467,149.6725,149.6294,149.6639,22000.0
2015-03-12 15:55:00,173.53,173.63,173.48,173.57,43000.0,149.6294,149.7157,149.5863,149.6639,43000.0
2015-03-13 09:30:00,173.59,174.16,173.15,174.16,36800.0,149.6812,150.1727,149.3018,150.1727,36800.0
2015-03-13 09:35:00,174.01,174.34,173.42,174.1,17900.0,150.0433,150.3279,149.5346,150.1209,17900.0
2015-03-13 09:40:00,174.09,174.42,174.02,174.25,13100.0,150.1123,150.3968,150.0519,150.2503,13100.0
2015-03-13 09:45:00,174.22,174.74,174.15,174.58,16800.0,150.2244,150.6728,150.164,150.5348,16800.0
2015-03-13 09:50:00,174.63,174.81,174.5,174.74,14300.0,150.5779,150.7331,150.4658,150.6728,14300.0
2015-03-13 09:55:00,174.73,174.77,174.16,174.16,14700.0,150.6642,150.6986,150.1727,150.1727,14700.0
2015-03-13 10:00:00,174.16,174.38,173.95,174.0,16400.0,150.1727,150.3624,149.9916,150.0347,16400.0
2015-03-13 10:05:00,174.0,174.0,173.55,173.61,7900.0,150.0347,150.0347,149.6467,149.6984,7900.0
2015-03-13 10:10:00,173.5,173.98,173.5,173.98,3500.0,149.6036,150.0175,149.6036,150.0175,3500.0
2015-03-13 10:15:00,174.0,174.09,173.91,174.05,6800.0,150.0347,150.1123,149.9571,150.0778,6800.0
2015-03-13 10:20:00,174.05,174.08,173.91,173.98,4300.0,150.0778,150.1037,149.9571,150.0175,4300.0
2015-03-13 10:25:00,173.98,174.0,173.56,173.56,9500.0,150.0175,150.0347,149.6553,149.6553,9500.0
2015-03-13 10:30:00,173.51,173.57,173.4,173.41,7600.0,149.6122,149.6639,149.5173,149.526,7600.0
2015-03-13 10:35:00,173.5,173.61,173.38,173.61,5100.0,149.6036,149.6984,149.5001,149.6984,5100.0
2015-03-13 10:40:00,173.59,173.66,173.44,173.44,6000.0,149.6812,149.7415,149.5518,149.5518,6000.0
2015-03-13 10:45:00,173.4,173.44,173.15,173.17,7500.0,149.5173,149.5518,149.3018,149.319,7500.0
2015-03-13 10:50:00,173.14,173.34,173.07,173.21,27200.0,149.2931,149.4656,149.2328,149.3535,27200.0
2015-03-13 10:55:00,173.16,173.22,172.75,172.9,30800.0,149.3104,149.3621,148.9569,149.0862,30800.0
2015-03-13 11:00:00,172.89,173.1,172.84,173.09,10600.0,149.0776,149.2587,149.0345,149.25,10600.0
2015-03-13 11:05:00,173.08,173.15,172.99,173.13,5900.0,149.2414,149.3018,149.1638,149.2845,5900.0
2015-03-13 11:10:00,173.16,173.28,173.11,173.28,5100.0,149.3104,149.4139,149.2673,149.4139,5100.0
2015-03-13 11:15:00,173.27,173.3,173.07,173.16,14900.0,149.4052,149.4311,149.2328,149.3104,14900.0
2015-03-13 11:20:00,173.16,173.26,172.99,173.0,7800.0,149.3104,149.3966,149.1638,149.1724,7800.0
2015-03-13 11:25:00,173.0,173.05,172.55,172.67,6200.0,149.1724,149.2155,148.7844,148.8879,6200.0
2015-03-13 11:30:00,172.63,172.66,172.33,172.5,8400.0,148.8534,148.8793,148.5947,148.7413,8400.0
2015-03-13 11:35:00,172.47,172.58,172.44,172.56,7000.0,148.7154,148.8103,148.6896,148.793,7000.0
2015-03-13 11:40:00,172.6,172.88,172.6,172.86,5400.0,148.8275,149.069,148.8275,149.0517,5400.0
2015-03-13 11:45:00,172.92,172.92,172.64,172.78,14900.0,149.1034,149.1034,148.862,148.9827,14900.0
2015-03-13 11:50:00,172.8,172.9,172.75,172.9,6300.0,149.0,149.0862,148.9569,149.0862,6300.0
2015-03-13 11:55:00,172.95,173.07,172.89,173.07,4400.0,149.1293,149.2328,149.0776,149.2328,4400.0
2015-03-13 12:00:00,173.05,173.05,172.75,172.94,5200.0,149.2155,149.2155,148.9569,149.1207,5200.0
2015-03-13 12:05:00,172.89,173.06,172.87,172.98,2700.0,149.0776,149.2242,149.0603,149.1552,2700.0
2015-03-13 12:10:00,173.09,173.11,172.97,172.97,3400.0,149.25,149.2673,149.1466,149.1466,3400.0
2015-03-13 12:15:00,172.96,173.01,172.81,172.84,3900.0,149.1379,149.1811,149.0086,149.0345,3900.0
2015-03-13 12:20:00,172.93,172.99,172.85,172.92,5300.0,149.1121,149.1638,149.0431,149.1034,5300.0
2015-03-13 12:25:00,172.98,173.13,172.98,173.08,2500.0,149.1552,149.2845,149.1552,149.2414,2500.0
2015-03-13 12:30:00,173.13,173.2,173.13,173.19,3900.0,149.2845,149.3449,149.2845,149.3363,3900.0
2015-03-13 12:35:00,173.22,173.35,173.21,173.35,3200.0,149.3621,149.4742,149.3535,149.4742,3200.0
2015-03-13 12:40:00,173.32,173.47,173.31,173.47,6200.0,149.4484,149.5777,149.4397,149.5777,6200.0
2015-03-13 12:45:00,173.43,173.47,173.36,173.43,5000.0,149.5432,149.5777,149.4828,149.5432,5000.0
2015-03-13 12:50:00,173.4,173.44,173.36,173.41,5300.0,149.5173,149.5518,149.4828,149.526,5300.0
2015-03-13 12:55:00,173.43,173.55,173.42,173.51,7300.0,149.5432,149.6467,149.5346,149.6122,7300.0
2015-03-13 13:00:00,173.46,173.51,173.33,173.36,3100.0,149.5691,149.6122,149.457,149.4828,3100.0
2015-03-13 13:05:00,173.39,173.42,173.29,173.29,8100.0,149.5087,149.5346,149.4225,149.4225,8100.0
2015-03-13 13:10:00,173.29,173.32,173.18,173.19,7200.0,149.4225,149.4484,149.3276,149.3363,7200.0
2015-03-13 13:15:00,173.15,173.29,173.09,173.29,6600.0,149.3018,149.4225,149.25,149.4225,6600.0
2015-03-13 13:20:00,173.25,173.28,173.09,173.11,7800.0,149.388,149.4139,149.25,149.2673,7800.0
2015-03-13 13:25:00,173.11,173.14,172.96,172.96,5300.0,149.2673,149.2931,149.1379,149.1379,5300.0
2015-03-13 13:30:00,172.95,172.98,172.73,172.73,16000.0,149.1293,149.1552,148.9396,148.9396,16000.0
2015-03-13 13:35:00,172.65,172.78,172.65,172.75,14500.0,148.8706,148.9827,148.8706,148.9569,14500.0
2015-03-13 13:40:00,172.8,172.9,172.79,172.87,6400.0,149.0,149.0862,148.9914,149.0603,6400.0
2015-03-13 13:45:00,172.87,172.89,172.77,172.85,5600.0,149.0603,149.0776,148.9741,149.0431,5600.0
2015-03-13 13:50:00,172.85,172.88,172.81,172.84,11200.0,149.0431,149.069,149.0086,149.0345,11200.0
2015-03-13 13:55:00,172.8,172.84,172.62,172.7,6000.0,149.0,149.0345,148.8448,148.9137,6000.0
2015-03-13 14:00:00,172.7,172.72,172.5,172.67,6500.0,148.9137,148.931,148.7413,148.8879,6500.0
2015-03-13 14:05:00,172.64,172.68,172.55,172.55,3000.0,148.862,148.8965,148.7844,148.7844,3000.0
2015-03-13 14:10:00,172.52,172.53,172.36,172.53,8000.0,148.7585,148.7672,148.6206,148.7672,8000.0
2015-03-13 14:15:00,172.53,172.64,172.53,172.6,3500.0,148.7672,148.862,148.7672,148.8275,3500.0
2015-03-13 14:20:00,172.57,172.7,172.55,172.65,4100.0,148.8017,148.9137,148.7844,148.8706,4100.0
2015-03-13 14:25:00,172.59,172.66,172.52,172.66,3000.0,148.8189,148.8793,148.7585,148.8793,3000.0
2015-03-13 14:30:00,172.72,172.9,172.72,172.9,5100.0,148.931,149.0862,148.931,149.0862,5100.0
2015-03-13 14:35:00,172.88,172.92,172.63,172.67,5300.0,149.069,149.1034,148.8534,148.8879,5300.0
2015-03-13 14:40:00,172.62,172.62,172.47,172.62,3400.0,148.8448,148.8448,148.7154,148.8448,3400.0
2015-03-13 14:45:00,172.56,172.77,172.55,172.59,6300.0,148.793,148.9741,148.7844,148.8189,6300.0
2015-03-13 14:50:00,172.64,172.77,172.64,172.7,5600.0,148.862,148.9741,148.862,148.9137,5600.0
2015-03-13 14:55:00,172.72,173.01,172.62,172.94,7500.0,148.931,149.1811,148.8448,149.1207,7500.0
2015-03-13 15:00:00,172.94,172.96,172.68,172.72,5800.0,149.1207,149.1379,148.8965,148.931,5800.0
2015-03-13 15:05:00,172.72,172.85,172.68,172.68,8100.0,148.931,149.0431,148.8965,148.8965,8100.0
2015-03-13 15:10:00,172.73,172.8,172.68,172.77,6300.0,148.9396,149.0,148.8965,148.9741,6300.0
2015-03-13 15:15:00,172.77,173.0,172.74,173.0,12000.0,148.9741,149.1724,148.9482,149.1724,12000.0
2015-03-13 15:20:00,173.0,173.1,172.91,173.1,10000.0,149.1724,149.2587,149.0948,149.2587,10000.0
2015-03-13 15:25:00,173.08,173.2,173.01,173.2,10700.0,149.2414,149.3449,149.1811,149.3449,10700.0
2015-03-13 15:30:00,173.24,173.29,172.96,173.03,13300.0,149.3794,149.4225,149.1379,149.1983,13300.0
2015-03-13 15:35:00,173.03,173.32,173.02,173.29,14500.0,149.1983,149.4484,149.1897,149.4225,14500.0
2015-03-13 15:40:00,173.27,173.49,173.23,173.35,21600.0,149.4052,149.5949,149.3708,149.4742,21600.0
2015-03-13 15:45:00,173.31,173.41,173.24,173.4,29400.0,149.4397,149.526,149.3794,149.5173,29400.0
2015-03-13 15:50:00,173.42,173.63,173.39,173.58,29800.0,149.5346,149.7157,149.5087,149.6725,29800.0
2015-03-13 15:55:00,173.58,173.69,173.33,173.35,47300.0,149.6725,149.7674,149.457,149.4742,47300.0
2015-03-16 09:30:00,174.21,175.0,174.21,174.85,33600.0,150.2158,150.897,150.2158,150.7676,33600.0
2015-03-16 09:35:00,175.0,175.81,174.98,175.7,19600.0,150.897,151.5954,150.8797,151.5006,19600.0
2015-03-16 09:40:00,175.78,176.35,175.61,176.05,27500.0,151.5695,152.061,151.4229,151.8023,27500.0
2015-03-16 09:45:00,176.05,176.55,175.97,176.35,19700.0,151.8023,152.2335,151.7334,152.061,19700.0
2015-03-16 09:50:00,176.32,176.93,176.32,176.84,40100.0,152.0352,152.5611,152.0352,152.4835,40100.0
2015-03-16 09:55:00,176.83,176.98,176.25,176.25,48700.0,152.4749,152.6043,151.9748,151.9748,48700.0
2015-03-16 10:00:00,176.32,176.4,176.04,176.19,35200.0,152.0352,152.1041,151.7937,151.9231,35200.0
2015-03-16 10:05:00,176.12,176.18,175.98,176.11,21400.0,151.8627,151.9144,151.742,151.8541,21400.0
2015-03-16 10:10:00,176.14,176.4,176.13,176.2,11000.0,151.88,152.1041,151.8713,151.9317,11000.0
2015-03-16 10:15:00,176.19,176.42,176.07,176.36,36400.0,151.9231,152.1214,151.8196,152.0697,36400.0
2015-03-16 10:20:00,176.34,176.41,176.13,176.34,36800.0,152.0524,152.1128,151.8713,152.0524,36800.0
2015-03-16 10:25:00,176.32,176.87,176.31,176.79,26700.0,152.0352,152.5094,152.0265,152.4404,26700.0
2015-03-16 10:30:00,176.82,176.9,176.57,176.77,23600.0,152.4663,152.5353,152.2507,152.4232,23600.0
2015-03-16 10:35:00,176.65,177.0,176.64,176.97,10100.0,152.3197,152.6215,152.3111,152.5956,10100.0
2015-03-16 10:40:00,177.0,177.07,176.91,176.91,14100.0,152.6215,152.6819,152.5439,152.5439,14100.0
2015-03-16 10:45:00,176.9,176.92,176.74,176.78,9000.0,152.5353,152.5525,152.3973,152.4318,9000.0
2015-03-16 10:50:00,176.79,176.91,176.63,176.63,13300.0,152.4404,152.5439,152.3025,152.3025,13300.0
2015-03-16 10:55:00,176.73,176.74,176.55,176.63,8100.0,152.3887,152.3973,152.2335,152.3025,8100.0
2015-03-16 11:00:00,176.65,176.68,176.48,176.55,12200.0,152.3197,152.3456,152.1731,152.2335,12200.0
2015-03-16 11:05:00,176.58,176.66,176.57,176.57,10700.0,152.2593,152.3283,152.2507,152.2507,10700.0
2015-03-16 11:10:00,176.58,176.64,176.44,176.46,10200.0,152.2593,152.3111,152.1386,152.1559,10200.0
2015-03-16 11:15:00,176.48,176.51,176.42,176.48,5700.0,152.1731,152.199,152.1214,152.1731,5700.0
2015-03-16 11:20:00,176.47,176.59,176.4,176.59,8100.0,152.1645,152.268,152.1041,152.268,8100.0
2015-03-16 11:25:00,176.59,176.82,176.58,176.76,28100.0,152.268,152.4663,152.2593,152.4146,28100.0
2015-03-16 11:30:00,176.76,176.87,176.68,176.79,13000.0,152.4146,152.5094,152.3456,152.4404,13000.0
2015-03-16 11:35:00,176.79,176.99,176.7,176.91,10000.0,152.4404,152.6129,152.3628,152.5439,10000.0
2015-03-16 11:40:00,176.96,176.96,176.81,176.89,5900.0,152.587,152.587,152.4577,152.5267,5900.0
2015-03-16 11:45:00,176.93,177.07,176.92,176.95,4400.0,152.5611,152.6819,152.5525,152.5784,4400.0
2015-03-16 11:50:00,177.02,177.35,176.99,177.31,9700.0,152.6387,152.9233,152.6129,152.8888,9700.0
2015-03-16 11:55:00,177.32,177.36,177.12,177.15,33400.0,152.8974,152.9319,152.725,152.7508,33400.0
2015-03-16 12:00:00,177.16,177.16,176.89,176.95,4800.0,152.7595,152.7595,152.5267,152.5784,4800.0
2015-03-16 12:05:00,176.92,177.11,176.9,177.11,5500.0,152.5525,152.7164,152.5353,152.7164,5500.0
2015-03-16 12:10:00,177.09,177.2,177.05,177.2,7500.0,152.6991,152.794,152.6646,152.794,7500.0
2015-03-16 12:15:00,177.2,177.23,176.83,176.83,12600.0,152.794,152.8198,152.4749,152.4749,12600.0
2015-03-16 12:20:00,176.83,176.96,176.83,176.96,6700.0,152.4749,152.587,152.4749,152.587,6700.0
2015-03-16 12:25:00,176.91,177.09,176.91,177.0,14700.0,152.5439,152.6991,152.5439,152.6215,14700.0
2015-03-16 12:30:00,176.99,177.0,176.85,176.86,2700.0,152.6129,152.6215,152.4922,152.5008,2700.0
2015-03-16 12:35:00,176.85,176.9,176.8,176.88,3800.0,152.4922,152.5353,152.449,152.518,3800.0
2015-03-16 12:40:00,176.91,177.03,176.9,177.0,31900.0,152.5439,152.6474,152.5353,152.6215,31900.0
2015-03-16 12:45:00,177.01,177.2,176.99,177.17,4200.0,152.6301,152.794,152.6129,152.7681,4200.0
2015-03-16 12:50:00,177.18,177.37,177.17,177.28,25800.0,152.7767,152.9405,152.7681,152.8629,25800.0
2015-03-16 12:55:00,177.27,177.27,177.06,177.15,12800.0,152.8543,152.8543,152.6732,152.7508,12800.0
2015-03-16 13:00:00,177.09,177.13,176.93,176.93,7700.0,152.6991,152.7336,152.5611,152.5611,7700.0
2015-03-16 13:05:00,176.96,176.98,176.82,176.9,43400.0,152.587,152.6043,152.4663,152.5353,43400.0
2015-03-16 13:10:00,176.9,177.28,176.85,177.27,47000.0,152.5353,152.8629,152.4922,152.8543,47000.0
2015-03-16 13:15:00,177.22,177.4,177.22,177.4,3600.0,152.8112,152.9664,152.8112,152.9664,3600.0
2015-03-16 13:20:00,177.41,177.47,177.27,177.27,35100.0,152.975,153.0268,152.8543,152.8543,35100.0
2015-03-16 13:25:00,177.28,177.29,177.17,177.2,16800.0,152.8629,152.8716,152.7681,152.794,16800.0
2015-03-16 13:30:00,177.18,177.19,177.09,177.12,25600.0,152.7767,152.7853,152.6991,152.725,25600.0
2015-03-16 13:35:00,177.12,177.15,177.0,177.08,17000.0,152.725,152.7508,152.6215,152.6905,17000.0
2015-03-16 13:40:00,177.07,177.12,176.99,177.11,12300.0,152.6819,152.725,152.6129,152.7164,12300.0
2015-03-16 13:45:00,177.1,177.21,177.07,177.21,5500.0,152.7077,152.8026,152.6819,152.8026,5500.0
2015-03-16 13:50:00,177.21,177.25,177.04,177.04,13400.0,152.8026,152.8371,152.656,152.656,13400.0
2015-03-16 13:55:00,177.04,177.1,176.93,176.93,8000.0,152.656,152.7077,152.5611,152.5611,8000.0
2015-03-16 14:00:00,176.99,177.02,176.92,177.0,10100.0,152.6129,152.6387,152.5525,152.6215,10100.0
2015-03-16 14:05:00,176.97,177.02,176.97,176.99,8700.0,152.5956,152.6387,152.5956,152.6129,8700.0
2015-03-16 14:10:00,176.98,177.02,176.92,176.96,6300.0,152.6043,152.6387,152.5525,152.587,6300.0
2015-03-16 14:15:00,176.98,177.05,176.98,177.05,9800.0,152.6043,152.6646,152.6043,152.6646,9800.0
2015-03-16 14:20:00,177.05,177.14,177.05,177.06,17200.0,152.6646,152.7422,152.6646,152.6732,17200.0
2015-03-16 14:25:00,177.06,177.1,177.01,177.03,17100.0,152.6732,152.7077,152.6301,152.6474,17100.0
2015-03-16 14:30:00,177.01,177.05,176.95,177.01,17200.0,152.6301,152.6646,152.5784,152.6301,17200.0
2015-03-16 14:35:00,177.02,177.02,176.8,176.84,7000.0,152.6387,152.6387,152.449,152.4835,7000.0
2015-03-16 14:40:00,176.85,177.0,176.83,176.96,9100.0,152.4922,152.6215,152.4749,152.587,9100.0
2015-03-16 14:45:00,176.94,177.06,176.94,177.01,19500.0,152.5698,152.6732,152.5698,152.6301,19500.0
2015-03-16 14:50:00,176.99,177.04,176.93,176.94,19600.0,152.6129,152.656,152.5611,152.5698,19600.0
2015-03-16 14:55:00,176.95,177.07,176.95,177.0,19800.0,152.5784,152.6819,152.5784,152.6215,19800.0
2015-03-16 15:00:00,177.02,177.17,176.98,177.01,35200.0,152.6387,152.7681,152.6043,152.6301,35200.0
2015-03-16 15:05:00,177.02,177.08,176.97,177.06,18700.0,152.6387,152.6905,152.5956,152.6732,18700.0
2015-03-16 15:10:00,177.05,177.13,177.03,177.11,10600.0,152.6646,152.7336,152.6474,152.7164,10600.0
2015-03-16 15:15:00,177.12,177.17,177.1,177.14,14000.0,152.725,152.7681,152.7077,152.7422,14000.0
2015-03-16 15:20:00,177.14,177.14,176.83,176.87,12100.0,152.7422,152.7422,152.4749,152.5094,12100.0
2015-03-16 15:25:00,176.88,176.97,176.84,176.95,23900.0,152.518,152.5956,152.4835,152.5784,23900.0
2015-03-16 15:30:00,176.98,177.1,176.91,177.08,15400.0,152.6043,152.7077,152.5439,152.6905,15400.0
2015-03-16 15:35:00,177.06,177.07,176.95,177.0,23200.0,152.6732,152.6819,152.5784,152.6215,23200.0
2015-03-16 15:40:00,176.99,177.15,176.92,176.92,42000.0,152.6129,152.7508,152.5525,152.5525,42000.0
2015-03-16 15:45:00,176.93,177.05,176.93,177.05,24000.0,152.5611,152.6646,152.5611,152.6646,24000.0
2015-03-16 15:50:00,177.05,177.26,177.03,177.22,36700.0,152.6646,152.8457,152.6474,152.8112,36700.0
2015-03-16 15:55:00,177.21,177.4,177.19,177.3,44200.0,152.8026,152.9664,152.7853,152.8802,44200.0
2015-03-17 09:30:00,176.89,177.72,176.47,177.71,56500.0,152.5267,153.2423,152.1645,153.2337,56500.0
2015-03-17 09:35:00,177.76,178.48,177.61,178.47,38900.0,153.2768,153.8977,153.1475,153.889,38900.0
2015-03-17 09:40:00,178.26,178.6,178.0,178.14,24300.0,153.708,154.0011,153.4838,153.6045,24300.0
2015-03-17 09:45:00,178.19,178.27,177.9,178.0,51700.0,153.6476,153.7166,153.3975,153.4838,51700.0
2015-03-17 09:50:00,178.0,178.11,177.65,177.83,43900.0,153.4838,153.5786,153.182,153.3372,43900.0
2015-03-17 09:55:00,177.7,178.04,177.7,178.0,11200.0,153.2251,153.5183,153.2251,153.4838,11200.0
2015-03-17 10:00:00,177.97,178.04,177.62,177.79,19700.0,153.4579,153.5183,153.1561,153.3027,19700.0
2015-03-17 10:05:00,177.75,177.9,177.66,177.81,21300.0,153.2682,153.3975,153.1906,153.3199,21300.0
2015-03-17 10:10:00,177.75,177.87,177.72,177.78,19900.0,153.2682,153.3717,153.2423,153.2941,19900.0
2015-03-17 10:15:00,177.81,177.91,177.65,177.84,20500.0,153.3199,153.4062,153.182,153.3458,20500.0
2015-03-17 10:20:00,177.84,177.88,177.42,177.62,27800.0,153.3458,153.3803,152.9837,153.1561,27800.0
2015-03-17 10:25:00,177.55,177.9,177.52,177.9,9800.0,153.0957,153.3975,153.0699,153.3975,9800.0
2015-03-17 10:30:00,177.91,178.2,177.85,178.16,15000.0,153.4062,153.6562,153.3544,153.6217,15000.0
2015-03-17 10:35:00,178.2,178.2,177.95,178.02,17700.0,153.6562,153.6562,153.4407,153.501,17700.0
2015-03-17 10:40:00,178.03,178.27,177.93,178.27,14300.0,153.5096,153.7166,153.4234,153.7166,14300.0
2015-03-17 10:45:00,178.27,178.27,178.2,178.2,8500.0,153.7166,153.7166,153.6562,153.6562,8500.0
2015-03-17 10:50:00,178.19,178.19,177.94,178.08,19900.0,153.6476,153.6476,153.432,153.5528,19900.0
2015-03-17 10:55:00,178.14,178.16,178.01,178.08,11600.0,153.6045,153.6217,153.4924,153.5528,11600.0
2015-03-17 11:00:00,178.01,178.2,177.98,178.15,14700.0,153.4924,153.6562,153.4665,153.6131,14700.0
2015-03-17 11:05:00,178.21,178.28,178.04,178.09,10200.0,153.6648,153.7252,153.5183,153.5614,10200.0
2015-03-17 11:10:00,178.12,178.19,178.06,178.13,9900.0,153.5872,153.6476,153.5355,153.5959,9900.0
2015-03-17 11:15:00,178.13,178.2,177.7,177.71,47500.0,153.5959,153.6562,153.2251,153.2337,47500.0
2015-03-17 11:20:00,177.71,177.94,177.71,177.81,8900.0,153.2337,153.432,153.2337,153.3199,8900.0
2015-03-17 11:25:00,177.92,178.09,177.81,178.08,7200.0,153.4148,153.5614,153.3199,153.5528,7200.0
2015-03-17 11:30:00,178.09,178.09,177.79,177.84,28200.0,153.5614,153.5614,153.3027,153.3458,28200.0
2015-03-17 11:35:00,177.8,178.02,177.8,177.98,28400.0,153.3113,153.501,153.3113,153.4665,28400.0
2015-03-17 11:40:00,177.93,178.04,177.92,177.98,6900.0,153.4234,153.5183,153.4148,153.4665,6900.0
2015-03-17 11:45:00,177.98,178.3,177.94,178.28,25900.0,153.4665,153.7425,153.432,153.7252,25900.0
2015-03-17 11:50:00,178.25,178.3,177.9,178.0,27000.0,153.6993,153.7425,153.3975,153.4838,27000.0
2015-03-17 11:55:00,178.06,178.36,178.04,178.36,11400.0,153.5355,153.7942,153.5183,153.7942,11400.0
2015-03-17 12:00:00,178.29,178.41,178.22,178.25,8500.0,153.7338,153.8373,153.6735,153.6993,8500.0
2015-03-17 12:05:00,178.22,178.32,178.18,178.31,10200.0,153.6735,153.7597,153.639,153.7511,10200.0
2015-03-17 12:10:00,178.31,178.32,177.95,178.03,32700.0,153.7511,153.7597,153.4407,153.5096,32700.0
2015-03-17 12:15:00,178.05,178.08,177.93,177.96,38600.0,153.5269,153.5528,153.4234,153.4493,38600.0
2015-03-17 12:20:00,177.97,178.06,177.95,177.95,12800.0,153.4579,153.5355,153.4407,153.4407,12800.0
2015-03-17 12:25:00,178.0,178.1,177.95,178.04,12800.0,153.4838,153.57,153.4407,153.5183,12800.0
2015-03-17 12:30:00,178.04,178.08,177.9,177.94,19600.0,153.5183,153.5528,153.3975,153.432,19600.0
2015-03-17 12:35:00,177.94,178.24,177.94,178.23,11300.0,153.432,153.6907,153.432,153.6821,11300.0
2015-03-17 12:40:00,178.24,178.26,178.08,178.11,9000.0,153.6907,153.708,153.5528,153.5786,9000.0
2015-03-17 12:45:00,178.09,178.12,177.97,178.0,9100.0,153.5614,153.5872,153.4579,153.4838,9100.0
2015-03-17 12:50:00,178.02,178.03,177.97,177.97,11500.0,153.501,153.5096,153.4579,153.4579,11500.0
2015-03-17 12:55:00,177.98,178.11,177.97,178.1,10400.0,153.4665,153.5786,153.4579,153.57,10400.0
2015-03-17 13:00:00,178.11,178.14,177.99,178.02,8300.0,153.5786,153.6045,153.4751,153.501,8300.0
2015-03-17 13:05:00,178.0,178.09,177.99,178.03,11200.0,153.4838,153.5614,153.4751,153.5096,11200.0
2015-03-17 13:10:00,178.06,178.09,177.93,177.95,16300.0,153.5355,153.5614,153.4234,153.4407,16300.0
2015-03-17 13:15:00,177.95,178.0,177.91,177.95,9500.0,153.4407,153.4838,153.4062,153.4407,9500.0
2015-03-17 13:20:00,177.96,177.98,177.89,177.9,13800.0,153.4493,153.4665,153.3889,153.3975,13800.0
2015-03-17 13:25:00,177.93,177.95,177.88,177.9,10100.0,153.4234,153.4407,153.3803,153.3975,10100.0
2015-03-17 13:30:00,177.92,177.92,177.81,177.85,20400.0,153.4148,153.4148,153.3199,153.3544,20400.0
2015-03-17 13:35:00,177.84,177.92,177.78,177.8,14600.0,153.3458,153.4148,153.2941,153.3113,14600.0
2015-03-17 13:40:00,177.8,177.95,177.78,177.9,12500.0,153.3113,153.4407,153.2941,153.3975,12500.0
2015-03-17 13:45:00,177.9,177.9,177.8,177.84,15600.0,153.3975,153.3975,153.3113,153.3458,15600.0
2015-03-17 13:50:00,177.84,177.94,177.84,177.9,7100.0,153.3458,153.432,153.3458,153.3975,7100.0
2015-03-17 13:55:00,177.87,177.94,177.78,177.86,21700.0,153.3717,153.432,153.2941,153.3631,21700.0
2015-03-17 14:00:00,177.92,177.96,177.75,177.75,16700.0,153.4148,153.4493,153.2682,153.2682,16700.0
2015-03-17 14:05:00,177.75,177.9,177.68,177.9,19500.0,153.2682,153.3975,153.2078,153.3975,19500.0
2015-03-17 14:10:00,177.88,177.92,177.71,177.76,12600.0,153.3803,153.4148,153.2337,153.2768,12600.0
2015-03-17 14:15:00,177.75,177.79,177.73,177.74,16100.0,153.2682,153.3027,153.251,153.2596,16100.0
2015-03-17 14:20:00,177.74,177.74,177.57,177.64,46500.0,153.2596,153.2596,153.113,153.1734,46500.0
2015-03-17 14:25:00,177.64,177.66,177.37,177.42,33700.0,153.1734,153.1906,152.9405,152.9837,33700.0
2015-03-17 14:30:00,177.4,177.46,177.19,177.19,27600.0,152.9664,153.0181,152.7853,152.7853,27600.0
2015-03-17 14:35:00,177.2,177.41,177.06,177.39,31100.0,152.794,152.975,152.6732,152.9578,31100.0
2015-03-17 14:40:00,177.39,177.42,177.12,177.17,47500.0,152.9578,152.9837,152.725,152.7681,47500.0
2015-03-17 14:45:00,177.17,177.36,177.15,177.18,30900.0,152.7681,152.9319,152.7508,152.7767,30900.0
2015-03-17 14:50:00,177.16,177.31,177.05,177.3,18600.0,152.7595,152.8888,152.6646,152.8802,18600.0
2015-03-17 14:55:00,177.31,177.39,177.24,177.31,10000.0,152.8888,152.9578,152.8284,152.8888,10000.0
2015-03-17 15:00:00,177.28,177.41,177.27,177.36,17200.0,152.8629,152.975,152.8543,152.9319,17200.0
2015-03-17 15:05:00,177.35,177.35,177.08,177.08,19900.0,152.9233,152.9233,152.6905,152.6905,19900.0
2015-03-17 15:10:00,177.09,177.31,177.07,177.24,13800.0,152.6991,152.8888,152.6819,152.8284,13800.0
2015-03-17 15:15:00,177.26,177.31,177.16,177.24,16400.0,152.8457,152.8888,152.7595,152.8284,16400.0
2015-03-17 15:20:00,177.24,177.31,177.14,177.19,19900.0,152.8284,152.8888,152.7422,152.7853,19900.0
2015-03-17 15:25:00,177.15,177.19,176.93,176.93,55000.0,152.7508,152.7853,152.5611,152.5611,55000.0
2015-03-17 15:30:00,176.93,176.94,176.73,176.74,113500.0,152.5611,152.5698,152.3887,152.3973,113500.0
2015-03-17 15:35:00,176.75,176.78,176.74,176.75,71200.0,152.4059,152.4318,152.3973,152.4059,71200.0
2015-03-17 15:40:00,176.74,176.75,176.49,176.5,51200.0,152.3973,152.4059,152.1817,152.1904,51200.0
2015-03-17 15:45:00,176.5,176.63,176.32,176.46,55700.0,152.1904,152.3025,152.0352,152.1559,55700.0
2015-03-17 15:50:00,176.46,176.6,176.43,176.57,80000.0,152.1559,152.2766,152.13,152.2507,80000.0
2015-03-17 15:55:00,176.55,176.56,175.76,175.79,247400.0,152.2335,152.2421,151.5523,151.5782,247400.0
2015-03-18 09:30:00,172.0,172.85,171.7,171.9,189400.0,148.3102,149.0431,148.0515,148.2239,189400.0
2015-03-18 09:35:00,171.9,174.1,171.11,173.22,151300.0,148.2239,150.1209,147.5427,149.3621,151300.0
2015-03-18 09:40:00,173.42,173.42,172.02,173.04,55700.0,149.5346,149.5346,148.3274,149.2069,55700.0
2015-03-18 09:45:00,173.0,173.21,172.35,172.35,45500.0,149.1724,149.3535,148.612,148.612,45500.0
2015-03-18 09:50:00,172.43,172.8,172.1,172.67,64600.0,148.6809,149.0,148.3964,148.8879,64600.0
2015-03-18 09:55:00,172.69,172.85,171.57,171.81,60300.0,148.9051,149.0431,147.9394,148.1463,60300.0
2015-03-18 10:00:00,171.9,172.75,171.71,172.7,50200.0,148.2239,148.9569,148.0601,148.9137,50200.0
2015-03-18 10:05:00,172.71,172.73,171.78,171.8,49200.0,148.9224,148.9396,148.1205,148.1377,49200.0
2015-03-18 10:10:00,171.9,171.99,171.6,171.66,32500.0,148.2239,148.3015,147.9653,148.017,32500.0
2015-03-18 10:15:00,171.67,171.7,170.82,171.11,105200.0,148.0256,148.0515,147.2927,147.5427,105200.0
2015-03-18 10:20:00,171.0,171.36,170.9,171.2,44500.0,147.4479,147.7583,147.3617,147.6203,44500.0
2015-03-18 10:25:00,171.22,171.67,171.22,171.6,59300.0,147.6376,148.0256,147.6376,147.9653,59300.0
2015-03-18 10:30:00,171.6,171.6,171.05,171.43,35800.0,147.9653,147.9653,147.491,147.8187,35800.0
2015-03-18 10:35:00,171.41,171.98,171.35,171.75,29600.0,147.8014,148.2929,147.7497,148.0946,29600.0
2015-03-18 10:40:00,171.87,171.87,171.61,171.82,24800.0,148.1981,148.1981,147.9739,148.155,24800.0
2015-03-18 10:45:00,171.82,171.88,171.64,171.67,24900.0,148.155,148.2067,147.9997,148.0256,24900.0
2015-03-18 10:50:00,171.69,171.69,171.31,171.58,31300.0,148.0429,148.0429,147.7152,147.948,31300.0
2015-03-18 10:55:00,171.62,171.78,171.44,171.7,19400.0,147.9825,148.1205,147.8273,148.0515,19400.0
2015-03-18 11:00:00,171.67,171.76,171.61,171.73,17600.0,148.0256,148.1032,147.9739,148.0773,17600.0
2015-03-18 11:05:00,171.76,171.92,171.74,171.83,19700.0,148.1032,148.2412,148.086,148.1636,19700.0
2015-03-18 11:10:00,171.83,171.89,171.51,171.56,37700.0,148.1636,148.2153,147.8876,147.9308,37700.0
2015-03-18 11:15:00,171.56,171.56,171.36,171.39,16400.0,147.9308,147.9308,147.7583,147.7842,16400.0
2015-03-18 11:20:00,171.36,171.4,171.05,171.05,43800.0,147.7583,147.7928,147.491,147.491,43800.0
2015-03-18 11:25:00,171.05,171.15,171.0,171.13,37700.0,147.491,147.5772,147.4479,147.56,37700.0
2015-03-18 11:30:00,171.13,171.5,171.0,171.07,45000.0,147.56,147.879,147.4479,147.5083,45000.0
2015-03-18 11:35:00,171.0,171.07,170.6,170.64,49200.0,147.4479,147.5083,147.103,147.1375,49200.0
2015-03-18 11:40:00,170.68,170.77,170.51,170.56,73500.0,147.172,147.2496,147.0254,147.0685,73500.0
2015-03-18 11:45:00,170.6,170.96,170.59,170.96,23000.0,147.103,147.4134,147.0944,147.4134,23000.0
2015-03-18 11:50:00,170.96,171.49,170.96,171.32,28200.0,147.4134,147.8704,147.4134,147.7238,28200.0
2015-03-18 11:55:00,171.39,171.4,171.22,171.22,11500.0,147.7842,147.7928,147.6376,147.6376,11500.0
2015-03-18 12:00:00,171.22,171.44,171.21,171.33,18100.0,147.6376,147.8273,147.629,147.7324,18100.0
2015-03-18 12:05:00,171.32,171.56,171.23,171.47,17700.0,147.7238,147.9308,147.6462,147.8532,17700.0
2015-03-18 12:10:00,171.5,171.77,171.44,171.66,23200.0,147.879,148.1118,147.8273,148.017,23200.0
2015-03-18 12:15:00,171.66,171.66,171.42,171.6,28000.0,148.017,148.017,147.81,147.9653,28000.0
2015-03-18 12:20:00,171.63,171.97,171.59,171.97,39400.0,147.9911,148.2843,147.9566,148.2843,39400.0
2015-03-18 12:25:00,171.97,172.1,171.93,172.08,36400.0,148.2843,148.3964,148.2498,148.3791,36400.0
2015-03-18 12:30:00,172.06,172.24,172.06,172.2,15300.0,148.3619,148.5171,148.3619,148.4826,15300.0
2015-03-18 12:35:00,172.18,172.21,171.87,171.97,26500.0,148.4654,148.4912,148.1981,148.2843,26500.0
2015-03-18 12:40:00,171.87,171.93,171.69,171.93,14000.0,148.1981,148.2498,148.0429,148.2498,14000.0
2015-03-18 12:45:00,171.93,172.13,171.91,172.12,11000.0,148.2498,148.4223,148.2326,148.4136,11000.0
2015-03-18 12:50:00,172.13,172.13,171.9,172.06,13300.0,148.4223,148.4223,148.2239,148.3619,13300.0
2015-03-18 12:55:00,172.07,172.16,172.01,172.16,16000.0,148.3705,148.4481,148.3188,148.4481,16000.0
2015-03-18 13:00:00,172.17,172.24,172.08,172.08,23300.0,148.4567,148.5171,148.3791,148.3791,23300.0
2015-03-18 13:05:00,172.05,172.2,172.04,172.2,17100.0,148.3533,148.4826,148.3447,148.4826,17100.0
2015-03-18 13:10:00,172.18,172.38,172.15,172.29,13300.0,148.4654,148.6378,148.4395,148.5602,13300.0
2015-03-18 13:15:00,172.33,172.5,172.26,172.34,11800.0,148.5947,148.7413,148.5343,148.6033,11800.0
2015-03-18 13:20:00,172.35,172.36,172.23,172.23,10300.0,148.612,148.6206,148.5085,148.5085,10300.0
2015-03-18 13:25:00,172.21,172.31,172.04,172.24,17900.0,148.4912,148.5775,148.3447,148.5171,17900.0
2015-03-18 13:30:00,172.16,172.41,172.06,172.23,20300.0,148.4481,148.6637,148.3619,148.5085,20300.0
2015-03-18 13:35:00,172.22,172.27,171.95,171.96,17600.0,148.4999,148.543,148.267,148.2757,17600.0
2015-03-18 13:40:00,171.99,172.32,171.91,172.24,26600.0,148.3015,148.5861,148.2326,148.5171,26600.0
2015-03-18 13:45:00,172.25,172.33,172.21,172.25,17300.0,148.5257,148.5947,148.4912,148.5257,17300.0
2015-03-18 13:50:00,172.21,172.51,172.21,172.49,18900.0,148.4912,148.7499,148.4912,148.7327,18900.0
2015-03-18 13:55:00,172.46,172.75,172.44,172.51,13700.0,148.7068,148.9569,148.6896,148.7499,13700.0
2015-03-18 14:00:00,172.56,173.74,172.25,172.96,52200.0,148.793,149.8105,148.5257,149.1379,52200.0
2015-03-18 14:05:00,173.04,173.64,172.77,173.36,26100.0,149.2069,149.7243,148.9741,149.4828,26100.0
2015-03-18 14:10:00,173.36,173.65,173.1,173.47,59100.0,149.4828,149.7329,149.2587,149.5777,59100.0
2015-03-18 14:15:00,173.52,173.94,173.45,173.64,33300.0,149.6208,149.983,149.5604,149.7243,33300.0
2015-03-18 14:20:00,173.69,173.7,172.16,172.5,78300.0,149.7674,149.776,148.4481,148.7413,78300.0
2015-03-18 14:25:00,172.5,172.5,172.11,172.39,43000.0,148.7413,148.7413,148.405,148.6464,43000.0
2015-03-18 14:30:00,172.39,173.49,172.34,173.39,65800.0,148.6464,149.5949,148.6033,149.5087,65800.0
2015-03-18 14:35:00,173.4,173.59,173.26,173.46,44800.0,149.5173,149.6812,149.3966,149.5691,44800.0
2015-03-18 14:40:00,173.46,174.14,173.35,173.9,132500.0,149.5691,150.1554,149.4742,149.9485,132500.0
2015-03-18 14:45:00,173.9,174.01,173.4,173.4,27200.0,149.9485,150.0433,149.5173,149.5173,27200.0
2015-03-18 14:50:00,173.4,173.5,173.01,173.33,27600.0,149.5173,149.6036,149.1811,149.457,27600.0
2015-03-18 14:55:00,173.33,173.49,172.92,173.04,22500.0,149.457,149.5949,149.1034,149.2069,22500.0
2015-03-18 15:00:00,173.03,173.2,172.8,173.0,44500.0,149.1983,149.3449,149.0,149.1724,44500.0
2015-03-18 15:05:00,172.92,173.35,172.9,173.1,29500.0,149.1034,149.4742,149.0862,149.2587,29500.0
2015-03-18 15:10:00,173.1,173.3,173.01,173.1,28100.0,149.2587,149.4311,149.1811,149.2587,28100.0
2015-03-18 15:15:00,173.13,173.86,173.13,173.68,32600.0,149.2845,149.914,149.2845,149.7588,32600.0
2015-03-18 15:20:00,173.62,173.73,173.45,173.57,33400.0,149.707,149.8019,149.5604,149.6639,33400.0
2015-03-18 15:25:00,173.58,173.58,173.38,173.41,53900.0,149.6725,149.6725,149.5001,149.526,53900.0
2015-03-18 15:30:00,173.42,173.43,173.01,173.08,54900.0,149.5346,149.5432,149.1811,149.2414,54900.0
2015-03-18 15:35:00,173.09,173.55,173.09,173.55,40100.0,149.25,149.6467,149.25,149.6467,40100.0
2015-03-18 15:40:00,173.56,173.67,173.49,173.61,41000.0,149.6553,149.7501,149.5949,149.6984,41000.0
2015-03-18 15:45:00,173.68,173.77,173.44,173.5,80000.0,149.7588,149.8364,149.5518,149.6036,80000.0
2015-03-18 15:50:00,173.49,173.61,173.42,173.52,74900.0,149.5949,149.6984,149.5346,149.6208,74900.0
2015-03-18 15:55:00,173.52,173.58,173.13,173.32,180700.0,149.6208,149.6725,149.2845,149.4484,180700.0
2015-03-19 09:30:00,173.59,173.73,172.61,172.98,54900.0,149.6812,149.8019,148.8361,149.1552,54900.0
2015-03-19 09:35:00,173.24,173.72,172.95,173.29,21400.0,149.3794,149.7933,149.1293,149.4225,21400.0
2015-03-19 09:40:00,173.22,173.44,173.0,173.13,18300.0,149.3621,149.5518,149.1724,149.2845,18300.0
2015-03-19 09:45:00,173.1,173.4,172.87,173.17,19800.0,149.2587,149.5173,149.0603,149.319,19800.0
2015-03-19 09:50:00,173.21,173.95,173.2,173.92,34200.0,149.3535,149.9916,149.3449,149.9657,34200.0
2015-03-19 09:55:00,173.9,174.27,173.9,174.27,21300.0,149.9485,150.2675,149.9485,150.2675,21300.0
2015-03-19 10:00:00,174.22,174.61,174.21,174.61,28100.0,150.2244,150.5607,150.2158,150.5607,28100.0
2015-03-19 10:05:00,174.51,174.55,174.09,174.42,26300.0,150.4745,150.5089,150.1123,150.3968,26300.0
2015-03-19 10:10:00,174.49,174.86,174.42,174.85,31900.0,150.4572,150.7762,150.3968,150.7676,31900.0
2015-03-19 10:15:00,174.81,175.1,174.77,175.07,24400.0,150.7331,150.9832,150.6986,150.9573,24400.0
2015-03-19 10:20:00,175.05,175.13,174.6,174.78,28100.0,150.9401,151.0091,150.5521,150.7073,28100.0
2015-03-19 10:25:00,174.78,174.78,174.29,174.48,19000.0,150.7073,150.7073,150.2848,150.4486,19000.0
2015-03-19 10:30:00,174.54,174.54,174.02,174.35,14700.0,150.5003,150.5003,150.0519,150.3365,14700.0
2015-03-19 10:35:00,174.33,174.79,174.3,174.75,19600.0,150.3192,150.7159,150.2934,150.6814,19600.0
2015-03-19 10:40:00,174.76,175.11,174.76,174.83,15300.0,150.69,150.9918,150.69,150.7504,15300.0
2015-03-19 10:45:00,174.74,174.79,174.18,174.37,16300.0,150.6728,150.7159,150.1899,150.3537,16300.0
2015-03-19 10:50:00,174.26,174.39,174.18,174.39,6400.0,150.2589,150.371,150.1899,150.371,6400.0
2015-03-19 10:55:00,174.39,174.42,174.0,174.01,22100.0,150.371,150.3968,150.0347,150.0433,22100.0
2015-03-19 11:00:00,174.0,174.01,173.8,173.85,29400.0,150.0347,150.0433,149.8622,149.9054,29400.0
2015-03-19 11:05:00,173.84,173.89,173.7,173.75,30900.0,149.8967,149.9398,149.776,149.8191,30900.0
2015-03-19 11:10:00,173.7,173.7,173.4,173.4,37900.0,149.776,149.776,149.5173,149.5173,37900.0
2015-03-19 11:15:00,173.45,173.47,173.27,173.42,28600.0,149.5604,149.5777,149.4052,149.5346,28600.0
2015-03-19 11:20:00,173.42,173.47,173.26,173.35,28400.0,149.5346,149.5777,149.3966,149.4742,28400.0
2015-03-19 11:25:00,173.35,173.38,173.22,173.22,22900.0,149.4742,149.5001,149.3621,149.3621,22900.0
2015-03-19 11:30:00,173.24,173.24,172.71,172.77,25900.0,149.3794,149.3794,148.9224,148.9741,25900.0
2015-03-19 11:35:00,172.77,172.92,172.73,172.75,17700.0,148.9741,149.1034,148.9396,148.9569,17700.0
2015-03-19 11:40:00,172.72,172.8,172.5,172.6,36200.0,148.931,149.0,148.7413,148.8275,36200.0
2015-03-19 11:45:00,172.66,172.83,172.6,172.71,18400.0,148.8793,149.0258,148.8275,148.9224,18400.0
2015-03-19 11:50:00,172.7,172.71,172.5,172.63,30700.0,148.9137,148.9224,148.7413,148.8534,30700.0
2015-03-19 11:55:00,172.63,173.12,172.63,173.12,22900.0,148.8534,149.2759,148.8534,149.2759,22900.0
2015-03-19 12:00:00,173.11,173.32,173.08,173.21,13100.0,149.2673,149.4484,149.2414,149.3535,13100.0
2015-03-19 12:05:00,173.23,173.29,172.96,173.02,18100.0,149.3708,149.4225,149.1379,149.1897,18100.0
2015-03-19 12:10:00,173.01,173.21,172.97,173.18,22600.0,149.1811,149.3535,149.1466,149.3276,22600.0
2015-03-19 12:15:00,173.2,173.27,173.02,173.12,27700.0,149.3449,149.4052,149.1897,149.2759,27700.0
2015-03-19 12:20:00,173.12,173.15,172.9,172.9,22600.0,149.2759,149.3018,149.0862,149.0862,22600.0
2015-03-19 12:25:00,172.89,173.23,172.78,173.23,18600.0,149.0776,149.3708,148.9827,149.3708,18600.0
2015-03-19 12:30:00,173.17,173.28,173.06,173.07,14900.0,149.319,149.4139,149.2242,149.2328,14900.0
2015-03-19 12:35:00,173.06,173.11,172.95,172.95,27100.0,149.2242,149.2673,149.1293,149.1293,27100.0
2015-03-19 12:40:00,172.95,173.03,172.74,173.0,16200.0,149.1293,149.1983,148.9482,149.1724,16200.0
2015-03-19 12:45:00,172.99,173.07,172.92,172.96,20600.0,149.1638,149.2328,149.1034,149.1379,20600.0
2015-03-19 12:50:00,172.93,172.93,172.69,172.73,11300.0,149.1121,149.1121,148.9051,148.9396,11300.0
2015-03-19 12:55:00,172.71,172.78,172.68,172.68,4400.0,148.9224,148.9827,148.8965,148.8965,4400.0
2015-03-19 13:00:00,172.66,173.13,172.51,173.13,23100.0,148.8793,149.2845,148.7499,149.2845,23100.0
2015-03-19 13:05:00,173.14,173.29,173.08,173.27,20900.0,149.2931,149.4225,149.2414,149.4052,20900.0
2015-03-19 13:10:00,173.29,173.44,173.29,173.43,12500.0,149.4225,149.5518,149.4225,149.5432,12500.0
2015-03-19 13:15:00,173.4,173.8,173.4,173.74,21800.0,149.5173,149.8622,149.5173,149.8105,21800.0
2015-03-19 13:20:00,173.75,174.0,173.75,173.92,18700.0,149.8191,150.0347,149.8191,149.9657,18700.0
2015-03-19 13:25:00,173.89,174.16,173.87,174.04,19400.0,149.9398,150.1727,149.9226,150.0692,19400.0
2015-03-19 13:30:00,174.0,174.23,173.94,174.13,17400.0,150.0347,150.233,149.983,150.1468,17400.0
2015-03-19 13:35:00,174.11,174.4,174.11,174.26,27500.0,150.1295,150.3796,150.1295,150.2589,27500.0
2015-03-19 13:40:00,174.25,174.26,174.15,174.19,13200.0,150.2503,150.2589,150.164,150.1985,13200.0
2015-03-19 13:45:00,174.19,174.44,174.12,174.35,17900.0,150.1985,150.4141,150.1382,150.3365,17900.0
2015-03-19 13:50:00,174.37,174.41,174.22,174.29,12800.0,150.3537,150.3882,150.2244,150.2848,12800.0
2015-03-19 13:55:00,174.28,174.39,174.21,174.34,11100.0,150.2761,150.371,150.2158,150.3279,11100.0
2015-03-19 14:00:00,174.32,174.32,174.08,174.15,28500.0,150.3106,150.3106,150.1037,150.164,28500.0
2015-03-19 14:05:00,174.16,174.34,174.05,174.24,15100.0,150.1727,150.3279,150.0778,150.2416,15100.0
2015-03-19 14:10:00,174.26,174.33,174.13,174.14,14500.0,150.2589,150.3192,150.1468,150.1554,14500.0
2015-03-19 14:15:00,174.13,174.29,174.06,174.16,13200.0,150.1468,150.2848,150.0864,150.1727,13200.0
2015-03-19 14:20:00,174.2,174.2,173.84,173.87,12000.0,150.2072,150.2072,149.8967,149.9226,12000.0
2015-03-19 14:25:00,173.88,173.98,173.88,173.95,8100.0,149.9312,150.0175,149.9312,149.9916,8100.0
2015-03-19 14:30:00,173.98,174.13,173.89,173.9,8900.0,150.0175,150.1468,149.9398,149.9485,8900.0
2015-03-19 14:35:00,173.87,174.06,173.86,174.03,7300.0,149.9226,150.0864,149.914,150.0606,7300.0
2015-03-19 14:40:00,174.04,174.23,174.01,174.22,7300.0,150.0692,150.233,150.0433,150.2244,7300.0
2015-03-19 14:45:00,174.22,174.34,174.21,174.28,17900.0,150.2244,150.3279,150.2158,150.2761,17900.0
2015-03-19 14:50:00,174.26,174.27,174.04,174.04,12300.0,150.2589,150.2675,150.0692,150.0692,12300.0
2015-03-19 14:55:00,174.02,174.18,173.97,174.09,10400.0,150.0519,150.1899,150.0088,150.1123,10400.0
2015-03-19 15:00:00,174.09,174.28,174.05,174.16,18800.0,150.1123,150.2761,150.0778,150.1727,18800.0
2015-03-19 15:05:00,174.13,174.2,173.89,173.91,14300.0,150.1468,150.2072,149.9398,149.9571,14300.0
2015-03-19 15:10:00,173.9,173.95,173.73,173.84,20900.0,149.9485,149.9916,149.8019,149.8967,20900.0
2015-03-19 15:15:00,173.87,173.87,173.67,173.7,13900.0,149.9226,149.9226,149.7501,149.776,13900.0
2015-03-19 15:20:00,173.72,173.75,173.45,173.48,12500.0,149.7933,149.8191,149.5604,149.5863,12500.0
2015-03-19 15:25:00,173.49,173.55,173.44,173.49,37700.0,149.5949,149.6467,149.5518,149.5949,37700.0
2015-03-19 15:30:00,173.46,173.79,173.42,173.77,25000.0,149.5691,149.8536,149.5346,149.8364,25000.0
2015-03-19 15:35:00,173.76,173.79,173.67,173.71,16700.0,149.8278,149.8536,149.7501,149.7846,16700.0
2015-03-19 15:40:00,173.7,173.74,173.42,173.46,23700.0,149.776,149.8105,149.5346,149.5691,23700.0
2015-03-19 15:45:00,173.47,173.65,173.46,173.63,26300.0,149.5777,149.7329,149.5691,149.7157,26300.0
2015-03-19 15:50:00,173.6,173.76,173.59,173.73,54700.0,149.6898,149.8278,149.6812,149.8019,54700.0
2015-03-19 15:55:00,173.75,173.88,173.75,173.84,80200.0,149.8191,149.9312,149.8191,149.8967,80200.0
2015-03-20 09:30:00,174.1,174.34,173.41,173.52,286100.0,150.1209,150.3279,149.526,149.6208,286100.0
2015-03-20 09:35:00,173.5,173.73,173.45,173.6,16100.0,149.6036,149.8019,149.5604,149.6898,16100.0
2015-03-20 09:40:00,173.61,173.65,172.9,172.9,19300.0,149.6984,149.7329,149.0862,149.0862,19300.0
2015-03-20 09:45:00,172.9,172.96,172.45,172.75,39100.0,149.0862,149.1379,148.6982,148.9569,39100.0
2015-03-20 09:50:00,172.76,173.62,172.64,173.45,22300.0,148.9655,149.707,148.862,149.5604,22300.0
2015-03-20 09:55:00,173.44,173.87,173.44,173.64,20300.0,149.5518,149.9226,149.5518,149.7243,20300.0
2015-03-20 10:00:00,173.65,173.72,172.78,172.81,34400.0,149.7329,149.7933,148.9827,149.0086,34400.0
2015-03-20 10:05:00,172.82,173.13,172.82,173.05,21700.0,149.0172,149.2845,149.0172,149.2155,21700.0
2015-03-20 10:10:00,173.08,173.08,172.84,172.84,10500.0,149.2414,149.2414,149.0345,149.0345,10500.0
2015-03-20 10:15:00,172.84,172.96,172.72,172.72,15100.0,149.0345,149.1379,148.931,148.931,15100.0
2015-03-20 10:20:00,172.72,172.77,172.49,172.56,23600.0,148.931,148.9741,148.7327,148.793,23600.0
2015-03-20 10:25:00,172.52,172.52,172.01,172.09,32900.0,148.7585,148.7585,148.3188,148.3878,32900.0
2015-03-20 10:30:00,172.11,172.45,172.08,172.45,23300.0,148.405,148.6982,148.3791,148.6982,23300.0
2015-03-20 10:35:00,172.45,172.58,172.3,172.5,35300.0,148.6982,148.8103,148.5688,148.7413,35300.0
2015-03-20 10:40:00,172.5,172.61,172.49,172.57,17800.0,148.7413,148.8361,148.7327,148.8017,17800.0
2015-03-20 10:45:00,172.58,172.61,172.38,172.47,33800.0,148.8103,148.8361,148.6378,148.7154,33800.0
2015-03-20 10:50:00,172.48,172.61,172.24,172.28,34200.0,148.724,148.8361,148.5171,148.5516,34200.0
2015-03-20 10:55:00,172.3,172.39,172.22,172.38,30300.0,148.5688,148.6464,148.4999,148.6378,30300.0
2015-03-20 11:00:00,172.38,172.54,172.33,172.42,31800.0,148.6378,148.7758,148.5947,148.6723,31800.0
2015-03-20 11:05:00,172.46,172.48,172.39,172.47,8900.0,148.7068,148.724,148.6464,148.7154,8900.0
2015-03-20 11:10:00,172.45,172.48,172.37,172.43,10900.0,148.6982,148.724,148.6292,148.6809,10900.0
2015-03-20 11:15:00,172.44,172.72,172.44,172.68,13400.0,148.6896,148.931,148.6896,148.8965,13400.0
2015-03-20 11:20:00,172.69,172.69,172.12,172.36,38800.0,148.9051,148.9051,148.4136,148.6206,38800.0
2015-03-20 11:25:00,172.36,172.48,172.35,172.37,14600.0,148.6206,148.724,148.612,148.6292,14600.0
2015-03-20 11:30:00,172.38,172.41,172.34,172.38,7100.0,148.6378,148.6637,148.6033,148.6378,7100.0
2015-03-20 11:35:00,172.37,172.49,172.34,172.49,19800.0,148.6292,148.7327,148.6033,148.7327,19800.0
2015-03-20 11:40:00,172.5,172.59,172.45,172.5,13300.0,148.7413,148.8189,148.6982,148.7413,13300.0
2015-03-20 11:45:00,172.49,172.63,172.49,172.63,16100.0,148.7327,148.8534,148.7327,148.8534,16100.0
2015-03-20 11:50:00,172.66,172.94,172.64,172.85,18400.0,148.8793,149.1207,148.862,149.0431,18400.0
2015-03-20 11:55:00,172.86,172.86,172.73,172.82,19100.0,149.0517,149.0517,148.9396,149.0172,19100.0
2015-03-20 12:00:00,172.81,172.83,172.68,172.77,22500.0,149.0086,149.0258,148.8965,148.9741,22500.0
2015-03-20 12:05:00,172.77,172.77,172.45,172.51,11200.0,148.9741,148.9741,148.6982,148.7499,11200.0
2015-03-20 12:10:00,172.49,172.52,172.3,172.31,12300.0,148.7327,148.7585,148.5688,148.5775,12300.0
2015-03-20 12:15:00,172.31,172.31,172.05,172.09,35600.0,148.5775,148.5775,148.3533,148.3878,35600.0
2015-03-20 12:20:00,172.14,172.22,172.02,172.22,14800.0,148.4309,148.4999,148.3274,148.4999,14800.0
2015-03-20 12:25:00,172.24,172.36,172.17,172.33,16200.0,148.5171,148.6206,148.4567,148.5947,16200.0
2015-03-20 12:30:00,172.34,172.52,172.34,172.46,5900.0,148.6033,148.7585,148.6033,148.7068,5900.0
2015-03-20 12:35:00,172.5,172.51,172.4,172.43,6400.0,148.7413,148.7499,148.6551,148.6809,6400.0
2015-03-20 12:40:00,172.41,172.44,172.31,172.37,9300.0,148.6637,148.6896,148.5775,148.6292,9300.0
2015-03-20 12:45:00,172.36,172.38,172.28,172.33,9200.0,148.6206,148.6378,148.5516,148.5947,9200.0
2015-03-20 12:50:00,172.35,172.58,172.35,172.55,17700.0,148.612,148.8103,148.612,148.7844,17700.0
2015-03-20 12:55:00,172.56,172.6,172.48,172.5,6300.0,148.793,148.8275,148.724,148.7413,6300.0
2015-03-20 13:00:00,172.52,172.53,172.45,172.48,9500.0,148.7585,148.7672,148.6982,148.724,9500.0
2015-03-20 13:05:00,172.48,172.65,172.43,172.61,18500.0,148.724,148.8706,148.6809,148.8361,18500.0
2015-03-20 13:10:00,172.66,172.74,172.62,172.69,17500.0,148.8793,148.9482,148.8448,148.9051,17500.0
2015-03-20 13:15:00,172.63,172.98,172.63,172.86,18800.0,148.8534,149.1552,148.8534,149.0517,18800.0
2015-03-20 13:20:00,172.94,173.0,172.89,172.98,7800.0,149.1207,149.1724,149.0776,149.1552,7800.0
2015-03-20 13:25:00,172.98,172.99,172.87,172.87,11000.0,149.1552,149.1638,149.0603,149.0603,11000.0
2015-03-20 13:30:00,172.88,172.95,172.84,172.95,13700.0,149.069,149.1293,149.0345,149.1293,13700.0
2015-03-20 13:35:00,172.94,172.95,172.79,172.79,16900.0,149.1207,149.1293,148.9914,148.9914,16900.0
2015-03-20 13:40:00,172.78,172.86,172.73,172.85,10200.0,148.9827,149.0517,148.9396,149.0431,10200.0
2015-03-20 13:45:00,172.86,172.86,172.69,172.72,7000.0,149.0517,149.0517,148.9051,148.931,7000.0
2015-03-20 13:50:00,172.74,172.81,172.71,172.76,5900.0,148.9482,149.0086,148.9224,148.9655,5900.0
2015-03-20 13:55:00,172.75,172.81,172.7,172.72,8800.0,148.9569,149.0086,148.9137,148.931,8800.0
2015-03-20 14:00:00,172.72,172.75,172.67,172.67,8300.0,148.931,148.9569,148.8879,148.8879,8300.0
2015-03-20 14:05:00,172.65,172.8,172.65,172.8,9300.0,148.8706,149.0,148.8706,149.0,9300.0
2015-03-20 14:10:00,172.8,172.85,172.76,172.82,15600.0,149.0,149.0431,148.9655,149.0172,15600.0
2015-03-20 14:15:00,172.8,172.82,172.74,172.82,18200.0,149.0,149.0172,148.9482,149.0172,18200.0
2015-03-20 14:20:00,172.79,172.79,172.68,172.68,8700.0,148.9914,148.9914,148.8965,148.8965,8700.0
2015-03-20 14:25:00,172.66,172.7,172.6,172.62,21500.0,148.8793,148.9137,148.8275,148.8448,21500.0
2015-03-20 14:30:00,172.62,172.69,172.59,172.64,10600.0,148.8448,148.9051,148.8189,148.862,10600.0
2015-03-20 14:35:00,172.67,172.68,172.61,172.67,29400.0,148.8879,148.8965,148.8361,148.8879,29400.0
2015-03-20 14:40:00,172.65,172.67,172.58,172.62,8900.0,148.8706,148.8879,148.8103,148.8448,8900.0
2015-03-20 14:45:00,172.62,172.69,172.46,172.52,32400.0,148.8448,148.9051,148.7068,148.7585,32400.0
2015-03-20 14:50:00,172.53,172.64,172.51,172.57,7300.0,148.7672,148.862,148.7499,148.8017,7300.0
2015-03-20 14:55:00,172.57,172.77,172.56,172.75,10900.0,148.8017,148.9741,148.793,148.9569,10900.0
2015-03-20 15:00:00,172.75,172.78,172.65,172.69,11200.0,148.9569,148.9827,148.8706,148.9051,11200.0
2015-03-20 15:05:00,172.69,172.71,172.6,172.65,14500.0,148.9051,148.9224,148.8275,148.8706,14500.0
2015-03-20 15:10:00,172.65,172.66,172.41,172.43,16500.0,148.8706,148.8793,148.6637,148.6809,16500.0
2015-03-20 15:15:00,172.42,172.46,172.18,172.18,17700.0,148.6723,148.7068,148.4654,148.4654,17700.0
2015-03-20 15:20:00,172.19,172.34,172.13,172.32,23700.0,148.474,148.6033,148.4223,148.5861,23700.0
2015-03-20 15:25:00,172.31,172.36,172.21,172.23,22400.0,148.5775,148.6206,148.4912,148.5085,22400.0
2015-03-20 15:30:00,172.24,172.32,172.18,172.21,23200.0,148.5171,148.5861,148.4654,148.4912,23200.0
2015-03-20 15:35:00,172.22,172.47,172.17,172.46,31100.0,148.4999,148.7154,148.4567,148.7068,31100.0
2015-03-20 15:40:00,172.42,172.45,172.14,172.15,31400.0,148.6723,148.6982,148.4309,148.4395,31400.0
2015-03-20 15:45:00,172.15,172.25,172.12,172.15,42100.0,148.4395,148.5257,148.4136,148.4395,42100.0
2015-03-20 15:50:00,172.16,172.3,172.12,172.19,57800.0,148.4481,148.5688,148.4136,148.474,57800.0
2015-03-20 15:55:00,172.17,172.19,171.96,172.0,86700.0,148.4567,148.474,148.2757,148.3102,86700.0
2015-03-23 09:30:00,172.17,172.28,171.83,172.21,35700.0,148.4567,148.5516,148.1636,148.4912,35700.0
2015-03-23 09:35:00,172.2,172.28,171.8,172.16,12800.0,148.4826,148.5516,148.1377,148.4481,12800.0
2015-03-23 09:40:00,172.27,172.27,171.81,171.81,8000.0,148.543,148.543,148.1463,148.1463,8000.0
2015-03-23 09:45:00,171.81,172.05,171.55,171.62,16100.0,148.1463,148.3533,147.9221,147.9825,16100.0
2015-03-23 09:50:00,171.67,171.77,171.59,171.59,8900.0,148.0256,148.1118,147.9566,147.9566,8900.0
2015-03-23 09:55:00,171.56,171.68,171.51,171.62,16200.0,147.9308,148.0342,147.8876,147.9825,16200.0
2015-03-23 10:00:00,171.67,171.69,171.44,171.54,15100.0,148.0256,148.0429,147.8273,147.9135,15100.0
2015-03-23 10:05:00,171.58,171.86,171.58,171.86,14600.0,147.948,148.1894,147.948,148.1894,14600.0
2015-03-23 10:10:00,171.83,172.14,171.76,172.11,10500.0,148.1636,148.4309,148.1032,148.405,10500.0
2015-03-23 10:15:00,172.1,172.12,171.57,171.89,38600.0,148.3964,148.4136,147.9394,148.2153,38600.0
2015-03-23 10:20:00,171.86,171.86,171.64,171.67,6200.0,148.1894,148.1894,147.9997,148.0256,6200.0
2015-03-23 10:25:00,171.68,171.75,171.52,171.57,10300.0,148.0342,148.0946,147.8963,147.9394,10300.0
2015-03-23 10:30:00,171.57,171.73,171.55,171.6,16000.0,147.9394,148.0773,147.9221,147.9653,16000.0
2015-03-23 10:35:00,171.6,171.61,171.36,171.56,22200.0,147.9653,147.9739,147.7583,147.9308,22200.0
2015-03-23 10:40:00,171.55,171.61,171.36,171.38,13300.0,147.9221,147.9739,147.7583,147.7756,13300.0
2015-03-23 10:45:00,171.36,171.4,171.21,171.36,15400.0,147.7583,147.7928,147.629,147.7583,15400.0
2015-03-23 10:50:00,171.35,171.48,171.32,171.37,35500.0,147.7497,147.8618,147.7238,147.7669,35500.0
2015-03-23 10:55:00,171.37,171.92,171.36,171.92,34300.0,147.7669,148.2412,147.7583,148.2412,34300.0
2015-03-23 11:00:00,171.93,172.06,171.87,171.9,19300.0,148.2498,148.3619,148.1981,148.2239,19300.0
2015-03-23 11:05:00,171.9,171.92,171.79,171.91,7300.0,148.2239,148.2412,148.1291,148.2326,7300.0
2015-03-23 11:10:00,171.93,171.98,171.79,171.98,12800.0,148.2498,148.2929,148.1291,148.2929,12800.0
2015-03-23 11:15:00,171.97,171.97,171.87,171.91,6100.0,148.2843,148.2843,148.1981,148.2326,6100.0
2015-03-23 11:20:00,171.92,172.02,171.86,171.87,7800.0,148.2412,148.3274,148.1894,148.1981,7800.0
2015-03-23 11:25:00,171.87,171.91,171.64,171.7,12300.0,148.1981,148.2326,147.9997,148.0515,12300.0
2015-03-23 11:30:00,171.68,171.7,171.39,171.4,15700.0,148.0342,148.0515,147.7842,147.7928,15700.0
2015-03-23 11:35:00,171.44,171.52,171.29,171.32,14200.0,147.8273,147.8963,147.6979,147.7238,14200.0
2015-03-23 11:40:00,171.32,171.35,171.25,171.29,12500.0,147.7238,147.7497,147.6635,147.6979,12500.0
2015-03-23 11:45:00,171.31,171.39,171.2,171.27,34200.0,147.7152,147.7842,147.6203,147.6807,34200.0
2015-03-23 11:50:00,171.2,171.23,171.13,171.23,12300.0,147.6203,147.6462,147.56,147.6462,12300.0
2015-03-23 11:55:00,171.19,171.38,171.19,171.34,7900.0,147.6117,147.7756,147.6117,147.7411,7900.0
2015-03-23 12:00:00,171.33,171.34,171.22,171.24,5000.0,147.7324,147.7411,147.6376,147.6548,5000.0
2015-03-23 12:05:00,171.22,171.24,171.04,171.12,15100.0,147.6376,147.6548,147.4824,147.5514,15100.0
2015-03-23 12:10:00,171.12,171.18,171.12,171.14,7500.0,147.5514,147.6031,147.5514,147.5686,7500.0
2015-03-23 12:15:00,171.13,171.19,171.09,171.15,20500.0,147.56,147.6117,147.5255,147.5772,20500.0
2015-03-23 12:20:00,171.15,171.3,171.13,171.3,8300.0,147.5772,147.7066,147.56,147.7066,8300.0
2015-03-23 12:25:00,171.31,171.34,171.23,171.31,9700.0,147.7152,147.7411,147.6462,147.7152,9700.0
2015-03-23 12:30:00,171.33,171.43,171.32,171.37,11900.0,147.7324,147.8187,147.7238,147.7669,11900.0
2015-03-23 12:35:00,171.38,171.39,171.22,171.26,7800.0,147.7756,147.7842,147.6376,147.6721,7800.0
2015-03-23 12:40:00,171.29,171.34,171.29,171.33,4800.0,147.6979,147.7411,147.6979,147.7324,4800.0
2015-03-23 12:45:00,171.35,171.35,171.25,171.25,6100.0,147.7497,147.7497,147.6635,147.6635,6100.0
2015-03-23 12:50:00,171.24,171.29,171.17,171.17,8700.0,147.6548,147.6979,147.5945,147.5945,8700.0
2015-03-23 12:55:00,171.15,171.23,171.14,171.16,6200.0,147.5772,147.6462,147.5686,147.5859,6200.0
2015-03-23 13:00:00,171.21,171.24,171.14,171.14,8400.0,147.629,147.6548,147.5686,147.5686,8400.0
2015-03-23 13:05:00,171.15,171.19,171.11,171.11,16600.0,147.5772,147.6117,147.5427,147.5427,16600.0
2015-03-23 13:10:00,171.15,171.21,171.12,171.21,13300.0,147.5772,147.629,147.5514,147.629,13300.0
2015-03-23 13:15:00,171.22,171.26,171.19,171.22,6900.0,147.6376,147.6721,147.6117,147.6376,6900.0
2015-03-23 13:20:00,171.22,171.22,171.13,171.16,2900.0,147.6376,147.6376,147.56,147.5859,2900.0
2015-03-23 13:25:00,171.17,171.17,171.11,171.14,14200.0,147.5945,147.5945,147.5427,147.5686,14200.0
2015-03-23 13:30:00,171.13,171.16,171.02,171.02,7700.0,147.56,147.5859,147.4651,147.4651,7700.0
2015-03-23 13:35:00,171.03,171.11,171.02,171.07,8300.0,147.4738,147.5427,147.4651,147.5083,8300.0
2015-03-23 13:40:00,171.07,171.18,171.02,171.17,8700.0,147.5083,147.6031,147.4651,147.5945,8700.0
2015-03-23 13:45:00,171.19,171.22,171.13,171.22,7900.0,147.6117,147.6376,147.56,147.6376,7900.0
2015-03-23 13:50:00,171.2,171.21,171.15,171.15,6700.0,147.6203,147.629,147.5772,147.5772,6700.0
2015-03-23 13:55:00,171.14,171.29,171.08,171.25,11500.0,147.5686,147.6979,147.5169,147.6635,11500.0
2015-03-23 14:00:00,171.23,171.33,171.2,171.27,5700.0,147.6462,147.7324,147.6203,147.6807,5700.0
2015-03-23 14:05:00,171.31,171.46,171.31,171.46,10600.0,147.7152,147.8445,147.7152,147.8445,10600.0
2015-03-23 14:10:00,171.49,171.52,171.3,171.3,15900.0,147.8704,147.8963,147.7066,147.7066,15900.0
2015-03-23 14:15:00,171.36,171.5,171.31,171.34,11500.0,147.7583,147.879,147.7152,147.7411,11500.0
2015-03-23 14:20:00,171.36,171.37,171.3,171.32,7500.0,147.7583,147.7669,147.7066,147.7238,7500.0
2015-03-23 14:25:00,171.33,171.38,171.24,171.24,10800.0,147.7324,147.7756,147.6548,147.6548,10800.0
2015-03-23 14:30:00,171.25,171.29,171.11,171.19,6500.0,147.6635,147.6979,147.5427,147.6117,6500.0
2015-03-23 14:35:00,171.18,171.27,171.18,171.25,5800.0,147.6031,147.6807,147.6031,147.6635,5800.0
2015-03-23 14:40:00,171.24,171.24,171.11,171.11,8000.0,147.6548,147.6548,147.5427,147.5427,8000.0
2015-03-23 14:45:00,171.11,171.19,171.09,171.11,9700.0,147.5427,147.6117,147.5255,147.5427,9700.0
2015-03-23 14:50:00,171.11,171.17,171.09,171.14,5900.0,147.5427,147.5945,147.5255,147.5686,5900.0
2015-03-23 14:55:00,171.17,171.21,171.13,171.19,7600.0,147.5945,147.629,147.56,147.6117,7600.0
2015-03-23 15:00:00,171.21,171.21,171.16,171.18,5400.0,147.629,147.629,147.5859,147.6031,5400.0
2015-03-23 15:05:00,171.19,171.19,171.02,171.11,11400.0,147.6117,147.6117,147.4651,147.5427,11400.0
2015-03-23 15:10:00,171.11,171.11,170.84,170.88,33700.0,147.5427,147.5427,147.3099,147.3444,33700.0
2015-03-23 15:15:00,170.89,170.89,170.78,170.84,12000.0,147.353,147.353,147.2582,147.3099,12000.0
2015-03-23 15:20:00,170.87,171.04,170.86,171.02,19900.0,147.3358,147.4824,147.3272,147.4651,19900.0
2015-03-23 15:25:00,171.03,171.11,170.99,171.04,16600.0,147.4738,147.5427,147.4393,147.4824,16600.0
2015-03-23 15:30:00,171.03,171.08,170.96,171.05,16700.0,147.4738,147.5169,147.4134,147.491,16700.0
2015-03-23 15:35:00,171.03,171.04,170.99,171.02,21300.0,147.4738,147.4824,147.4393,147.4651,21300.0
2015-03-23 15:40:00,171.02,171.04,171.0,171.02,27000.0,147.4651,147.4824,147.4479,147.4651,27000.0
2015-03-23 15:45:00,171.0,171.06,170.96,171.01,27400.0,147.4479,147.4996,147.4134,147.4565,27400.0
2015-03-23 15:50:00,171.01,171.01,170.85,170.96,31000.0,147.4565,147.4565,147.3186,147.4134,31000.0
2015-03-23 15:55:00,170.96,170.99,170.68,170.68,72000.0,147.4134,147.4393,147.172,147.172,72000.0
2015-03-24 09:30:00,170.29,170.41,169.54,169.71,72500.0,146.8357,146.9392,146.189,146.3356,72500.0
2015-03-24 09:35:00,169.71,170.03,169.41,169.98,17900.0,146.3356,146.6115,146.0769,146.5684,17900.0
2015-03-24 09:40:00,169.88,170.21,169.73,170.06,21700.0,146.4822,146.7667,146.3528,146.6374,21700.0
2015-03-24 09:45:00,170.21,170.21,169.98,170.13,24900.0,146.7667,146.7667,146.5684,146.6977,24900.0
2015-03-24 09:50:00,170.13,170.13,169.9,169.9,13900.0,146.6977,146.6977,146.4994,146.4994,13900.0
2015-03-24 09:55:00,169.91,170.14,169.91,170.09,8200.0,146.508,146.7063,146.508,146.6632,8200.0
2015-03-24 10:00:00,170.11,170.15,169.94,170.03,10600.0,146.6805,146.715,146.5339,146.6115,10600.0
2015-03-24 10:05:00,170.01,170.22,170.0,170.01,10000.0,146.5942,146.7753,146.5856,146.5942,10000.0
2015-03-24 10:10:00,169.99,170.1,169.95,170.06,10900.0,146.577,146.6719,146.5425,146.6374,10900.0
2015-03-24 10:15:00,170.07,170.07,169.9,169.99,20500.0,146.646,146.646,146.4994,146.577,20500.0
2015-03-24 10:20:00,169.98,170.01,169.87,169.95,9400.0,146.5684,146.5942,146.4735,146.5425,9400.0
2015-03-24 10:25:00,169.95,170.1,169.86,170.05,25700.0,146.5425,146.6719,146.4649,146.6287,25700.0
2015-03-24 10:30:00,170.09,170.16,170.05,170.07,7600.0,146.6632,146.7236,146.6287,146.646,7600.0
2015-03-24 10:35:00,170.04,170.16,170.03,170.16,3900.0,146.6201,146.7236,146.6115,146.7236,3900.0
2015-03-24 10:40:00,170.09,170.27,170.09,170.21,7300.0,146.6632,146.8184,146.6632,146.7667,7300.0
2015-03-24 10:45:00,170.21,170.29,170.14,170.15,6200.0,146.7667,146.8357,146.7063,146.715,6200.0
2015-03-24 10:50:00,170.17,170.32,170.16,170.3,5900.0,146.7322,146.8615,146.7236,146.8443,5900.0
2015-03-24 10:55:00,170.34,170.39,170.32,170.39,6000.0,146.8788,146.9219,146.8615,146.9219,6000.0
2015-03-24 11:00:00,170.39,170.4,170.13,170.25,11600.0,146.9219,146.9305,146.6977,146.8012,11600.0
2015-03-24 11:05:00,170.25,170.5,170.23,170.4,4000.0,146.8012,147.0168,146.7839,146.9305,4000.0
2015-03-24 11:10:00,170.37,170.39,170.32,170.37,2300.0,146.9047,146.9219,146.8615,146.9047,2300.0
2015-03-24 11:15:00,170.38,170.48,170.34,170.44,7500.0,146.9133,146.9995,146.8788,146.965,7500.0
2015-03-24 11:20:00,170.44,170.45,170.36,170.41,2500.0,146.965,146.9736,146.896,146.9392,2500.0
2015-03-24 11:25:00,170.42,170.45,170.4,170.4,2800.0,146.9478,146.9736,146.9305,146.9305,2800.0
2015-03-24 11:30:00,170.41,170.47,170.37,170.38,4100.0,146.9392,146.9909,146.9047,146.9133,4100.0
2015-03-24 11:35:00,170.38,170.38,170.28,170.3,8900.0,146.9133,146.9133,146.8271,146.8443,8900.0
2015-03-24 11:40:00,170.3,170.32,170.2,170.22,4400.0,146.8443,146.8615,146.7581,146.7753,4400.0
2015-03-24 11:45:00,170.21,170.3,170.19,170.3,4400.0,146.7667,146.8443,146.7495,146.8443,4400.0
2015-03-24 11:50:00,170.3,170.3,170.25,170.28,5000.0,146.8443,146.8443,146.8012,146.8271,5000.0
2015-03-24 11:55:00,170.29,170.38,170.29,170.36,10300.0,146.8357,146.9133,146.8357,146.896,10300.0
2015-03-24 12:00:00,170.36,170.46,170.32,170.45,17100.0,146.896,146.9823,146.8615,146.9736,17100.0
2015-03-24 12:05:00,170.45,170.45,170.31,170.38,5100.0,146.9736,146.9736,146.8529,146.9133,5100.0
2015-03-24 12:10:00,170.37,170.44,170.34,170.44,2200.0,146.9047,146.965,146.8788,146.965,2200.0
2015-03-24 12:15:00,170.44,170.45,170.4,170.42,1900.0,146.965,146.9736,146.9305,146.9478,1900.0
2015-03-24 12:20:00,170.39,170.41,170.26,170.3,5800.0,146.9219,146.9392,146.8098,146.8443,5800.0
2015-03-24 12:25:00,170.3,170.31,170.27,170.3,4800.0,146.8443,146.8529,146.8184,146.8443,4800.0
2015-03-24 12:30:00,170.29,170.32,170.26,170.29,8000.0,146.8357,146.8615,146.8098,146.8357,8000.0
2015-03-24 12:35:00,170.29,170.43,170.2,170.43,25700.0,146.8357,146.9564,146.7581,146.9564,25700.0
2015-03-24 12:40:00,170.42,170.42,170.37,170.38,4700.0,146.9478,146.9478,146.9047,146.9133,4700.0
2015-03-24 12:45:00,170.32,170.36,170.26,170.27,9500.0,146.8615,146.896,146.8098,146.8184,9500.0
2015-03-24 12:50:00,170.22,170.22,170.14,170.14,3900.0,146.7753,146.7753,146.7063,146.7063,3900.0
2015-03-24 12:55:00,170.13,170.18,170.11,170.11,4300.0,146.6977,146.7408,146.6805,146.6805,4300.0
2015-03-24 13:00:00,170.1,170.14,170.06,170.14,5700.0,146.6719,146.7063,146.6374,146.7063,5700.0
2015-03-24 13:05:00,170.14,170.17,170.13,170.14,5200.0,146.7063,146.7322,146.6977,146.7063,5200.0
2015-03-24 13:10:00,170.13,170.17,170.09,170.13,5100.0,146.6977,146.7322,146.6632,146.6977,5100.0
2015-03-24 13:15:00,170.12,170.12,170.01,170.05,5400.0,146.6891,146.6891,146.5942,146.6287,5400.0
2015-03-24 13:20:00,170.05,170.09,170.0,170.0,2000.0,146.6287,146.6632,146.5856,146.5856,2000.0
2015-03-24 13:25:00,170.0,170.0,169.85,169.9,12400.0,146.5856,146.5856,146.4563,146.4994,12400.0
2015-03-24 13:30:00,169.92,169.98,169.89,169.93,5600.0,146.5166,146.5684,146.4908,146.5253,5600.0
2015-03-24 13:35:00,169.92,169.96,169.85,169.91,21300.0,146.5166,146.5511,146.4563,146.508,21300.0
2015-03-24 13:40:00,169.9,170.04,169.89,170.0,6600.0,146.4994,146.6201,146.4908,146.5856,6600.0
2015-03-24 13:45:00,169.96,169.99,169.87,169.96,11500.0,146.5511,146.577,146.4735,146.5511,11500.0
2015-03-24 13:50:00,169.98,170.08,169.98,170.06,3400.0,146.5684,146.6546,146.5684,146.6374,3400.0
2015-03-24 13:55:00,170.04,170.04,169.98,170.02,11500.0,146.6201,146.6201,146.5684,146.6029,11500.0
2015-03-24 14:00:00,170.0,170.09,169.92,170.09,22600.0,146.5856,146.6632,146.5166,146.6632,22600.0
2015-03-24 14:05:00,170.06,170.09,170.02,170.09,5900.0,146.6374,146.6632,146.6029,146.6632,5900.0
2015-03-24 14:10:00,170.1,170.14,169.99,170.0,6500.0,146.6719,146.7063,146.577,146.5856,6500.0
2015-03-24 14:15:00,169.98,169.99,169.85,169.86,11600.0,146.5684,146.577,146.4563,146.4649,11600.0
2015-03-24 14:20:00,169.86,169.95,169.83,169.93,10600.0,146.4649,146.5425,146.439,146.5253,10600.0
2015-03-24 14:25:00,169.93,169.93,169.85,169.9,14900.0,146.5253,146.5253,146.4563,146.4994,14900.0
2015-03-24 14:30:00,169.88,169.88,169.68,169.74,11000.0,146.4822,146.4822,146.3097,146.3614,11000.0
2015-03-24 14:35:00,169.74,169.79,169.74,169.75,8500.0,146.3614,146.4045,146.3614,146.3701,8500.0
2015-03-24 14:40:00,169.74,169.78,169.7,169.71,5600.0,146.3614,146.3959,146.3269,146.3356,5600.0
2015-03-24 14:45:00,169.71,169.78,169.65,169.69,8300.0,146.3356,146.3959,146.2838,146.3183,8300.0
2015-03-24 14:50:00,169.69,169.69,169.57,169.57,6600.0,146.3183,146.3183,146.2148,146.2148,6600.0
2015-03-24 14:55:00,169.59,169.62,169.58,169.6,12800.0,146.2321,146.258,146.2235,146.2407,12800.0
2015-03-24 15:00:00,169.62,169.77,169.58,169.76,12600.0,146.258,146.3873,146.2235,146.3787,12600.0
2015-03-24 15:05:00,169.77,169.81,169.73,169.81,14400.0,146.3873,146.4218,146.3528,146.4218,14400.0
2015-03-24 15:10:00,169.81,169.81,169.68,169.69,7000.0,146.4218,146.4218,146.3097,146.3183,7000.0
2015-03-24 15:15:00,169.7,169.7,169.63,169.66,9900.0,146.3269,146.3269,146.2666,146.2925,9900.0
2015-03-24 15:20:00,169.66,169.66,169.42,169.44,11600.0,146.2925,146.2925,146.0855,146.1028,11600.0
2015-03-24 15:25:00,169.47,169.52,169.42,169.42,14000.0,146.1286,146.1717,146.0855,146.0855,14000.0
2015-03-24 15:30:00,169.41,169.46,169.37,169.41,19900.0,146.0769,146.12,146.0424,146.0769,19900.0
2015-03-24 15:35:00,169.43,169.46,169.37,169.44,19200.0,146.0941,146.12,146.0424,146.1028,19200.0
2015-03-24 15:40:00,169.44,169.53,169.4,169.43,13400.0,146.1028,146.1804,146.0683,146.0941,13400.0
2015-03-24 15:45:00,169.4,169.47,169.25,169.28,28200.0,146.0683,146.1286,145.9389,145.9648,28200.0
2015-03-24 15:50:00,169.28,169.43,169.27,169.36,28500.0,145.9648,146.0941,145.9562,146.0338,28500.0
2015-03-24 15:55:00,169.37,169.4,169.16,169.17,68300.0,146.0424,146.0683,145.8613,145.8699,68300.0
2015-03-25 09:30:00,169.74,169.8,169.51,169.54,34500.0,146.3614,146.4132,146.1631,146.189,34500.0
2015-03-25 09:35:00,169.57,169.62,169.09,169.09,15000.0,146.2148,146.258,145.801,145.801,15000.0
2015-03-25 09:40:00,169.1,169.32,169.0,169.1,14000.0,145.8096,145.9993,145.7234,145.8096,14000.0
2015-03-25 09:45:00,169.16,169.16,168.87,169.1,9400.0,145.8613,145.8613,145.6113,145.8096,9400.0
2015-03-25 09:50:00,169.11,169.29,168.97,169.2,8000.0,145.8182,145.9734,145.6975,145.8958,8000.0
2015-03-25 09:55:00,169.18,169.21,168.97,169.18,6000.0,145.8786,145.9044,145.6975,145.8786,6000.0
2015-03-25 10:00:00,169.18,169.47,168.95,169.47,10700.0,145.8786,146.1286,145.6802,146.1286,10700.0
2015-03-25 10:05:00,169.46,169.59,169.44,169.44,10500.0,146.12,146.2321,146.1028,146.1028,10500.0
2015-03-25 10:10:00,169.47,169.48,169.23,169.33,3700.0,146.1286,146.1372,145.9217,146.0079,3700.0
2015-03-25 10:15:00,169.3,169.42,169.22,169.28,8200.0,145.982,146.0855,145.9131,145.9648,8200.0
2015-03-25 10:20:00,169.36,169.61,169.36,169.56,4400.0,146.0338,146.2493,146.0338,146.2062,4400.0
2015-03-25 10:25:00,169.58,169.64,169.3,169.3,7600.0,146.2235,146.2752,145.982,145.982,7600.0
2015-03-25 10:30:00,169.26,169.27,169.15,169.15,3900.0,145.9475,145.9562,145.8527,145.8527,3900.0
2015-03-25 10:35:00,169.15,169.39,169.13,169.29,9200.0,145.8527,146.0596,145.8354,145.9734,9200.0
2015-03-25 10:40:00,169.29,169.39,169.24,169.33,4900.0,145.9734,146.0596,145.9303,146.0079,4900.0
2015-03-25 10:45:00,169.25,169.25,168.92,168.92,23400.0,145.9389,145.9389,145.6544,145.6544,23400.0
2015-03-25 10:50:00,168.97,169.1,168.95,169.0,10000.0,145.6975,145.8096,145.6802,145.7234,10000.0
2015-03-25 10:55:00,168.99,169.0,168.77,168.86,25700.0,145.7147,145.7234,145.525,145.6026,25700.0
2015-03-25 11:00:00,168.86,168.86,168.78,168.82,19300.0,145.6026,145.6026,145.5337,145.5681,19300.0
2015-03-25 11:05:00,168.81,168.86,168.78,168.79,11500.0,145.5595,145.6026,145.5337,145.5423,11500.0
2015-03-25 11:10:00,168.8,168.84,168.54,168.64,31200.0,145.5509,145.5854,145.3267,145.4129,31200.0
2015-03-25 11:15:00,168.63,168.67,168.42,168.54,12100.0,145.4043,145.4388,145.2232,145.3267,12100.0
2015-03-25 11:20:00,168.54,168.54,168.36,168.44,8200.0,145.3267,145.3267,145.1715,145.2405,8200.0
2015-03-25 11:25:00,168.47,168.64,168.45,168.61,18000.0,145.2664,145.4129,145.2491,145.3871,18000.0
2015-03-25 11:30:00,168.68,168.68,168.47,168.47,17900.0,145.4474,145.4474,145.2664,145.2664,17900.0
2015-03-25 11:35:00,168.47,168.58,168.26,168.28,40200.0,145.2664,145.3612,145.0853,145.1025,40200.0
2015-03-25 11:40:00,168.26,168.28,168.06,168.14,31100.0,145.0853,145.1025,144.9128,144.9818,31100.0
2015-03-25 11:45:00,168.15,168.15,168.04,168.08,10400.0,144.9904,144.9904,144.8956,144.9301,10400.0
2015-03-25 11:50:00,168.08,168.15,168.04,168.04,12700.0,144.9301,144.9904,144.8956,144.8956,12700.0
2015-03-25 11:55:00,168.04,168.07,167.82,167.93,26100.0,144.8956,144.9214,144.7059,144.8007,26100.0
2015-03-25 12:00:00,167.91,167.97,167.7,167.8,12400.0,144.7835,144.8352,144.6024,144.6886,12400.0
2015-03-25 12:05:00,167.84,167.84,167.75,167.8,11900.0,144.7231,144.7231,144.6455,144.6886,11900.0
2015-03-25 12:10:00,167.76,167.84,167.76,167.79,1600.0,144.6541,144.7231,144.6541,144.68,1600.0
2015-03-25 12:15:00,167.79,167.95,167.74,167.84,11600.0,144.68,144.818,144.6369,144.7231,11600.0
2015-03-25 12:20:00,167.9,167.9,167.72,167.72,14300.0,144.7749,144.7749,144.6197,144.6197,14300.0
2015-03-25 12:25:00,167.72,167.84,167.47,167.78,24700.0,144.6197,144.7231,144.4041,144.6714,24700.0
2015-03-25 12:30:00,167.73,167.85,167.68,167.85,14000.0,144.6283,144.7317,144.5852,144.7317,14000.0
2015-03-25 12:35:00,167.84,167.87,167.73,167.87,7100.0,144.7231,144.749,144.6283,144.749,7100.0
2015-03-25 12:40:00,167.85,167.85,167.25,167.33,18200.0,144.7317,144.7317,144.2144,144.2834,18200.0
2015-03-25 12:45:00,167.35,167.48,167.28,167.47,7100.0,144.3006,144.4127,144.2403,144.4041,7100.0
2015-03-25 12:50:00,167.51,167.61,167.46,167.6,8900.0,144.4386,144.5248,144.3955,144.5162,8900.0
2015-03-25 12:55:00,167.6,167.72,167.59,167.67,6600.0,144.5162,144.6197,144.5076,144.5765,6600.0
2015-03-25 13:00:00,167.66,167.69,167.59,167.65,7000.0,144.5679,144.5938,144.5076,144.5593,7000.0
2015-03-25 13:05:00,167.68,167.69,167.51,167.57,46100.0,144.5852,144.5938,144.4386,144.4903,46100.0
2015-03-25 13:10:00,167.55,167.58,167.33,167.43,38200.0,144.4731,144.4989,144.2834,144.3696,38200.0
2015-03-25 13:15:00,167.45,167.46,167.22,167.27,8300.0,144.3868,144.3955,144.1885,144.2316,8300.0
2015-03-25 13:20:00,167.21,167.24,167.1,167.19,11500.0,144.1799,144.2058,144.085,144.1626,11500.0
2015-03-25 13:25:00,167.22,167.35,167.21,167.29,10200.0,144.1885,144.3006,144.1799,144.2489,10200.0
2015-03-25 13:30:00,167.37,167.38,167.26,167.28,7400.0,144.3179,144.3265,144.223,144.2403,7400.0
2015-03-25 13:35:00,167.27,167.27,167.15,167.23,5500.0,144.2316,144.2316,144.1282,144.1971,5500.0
2015-03-25 13:40:00,167.26,167.27,167.17,167.25,10100.0,144.223,144.2316,144.1454,144.2144,10100.0
2015-03-25 13:45:00,167.27,167.32,167.19,167.25,12700.0,144.2316,144.2747,144.1626,144.2144,12700.0
2015-03-25 13:50:00,167.26,167.31,167.11,167.18,8800.0,144.223,144.2661,144.0937,144.154,8800.0
2015-03-25 13:55:00,167.18,167.2,167.1,167.2,21200.0,144.154,144.1713,144.085,144.1713,21200.0
2015-03-25 14:00:00,167.17,167.19,167.05,167.11,19200.0,144.1454,144.1626,144.0419,144.0937,19200.0
2015-03-25 14:05:00,167.12,167.15,166.64,166.67,30200.0,144.1023,144.1282,143.6884,143.7143,30200.0
2015-03-25 14:10:00,166.67,166.67,166.5,166.5,24400.0,143.7143,143.7143,143.5677,143.5677,24400.0
2015-03-25 14:15:00,166.52,166.76,166.49,166.7,17600.0,143.5849,143.7919,143.5591,143.7401,17600.0
2015-03-25 14:20:00,166.69,166.75,166.5,166.5,18500.0,143.7315,143.7833,143.5677,143.5677,18500.0
2015-03-25 14:25:00,166.5,166.56,166.44,166.5,21000.0,143.5677,143.6194,143.5159,143.5677,21000.0
2015-03-25 14:30:00,166.52,166.72,166.52,166.59,17400.0,143.5849,143.7574,143.5849,143.6453,17400.0
2015-03-25 14:35:00,166.58,166.58,166.39,166.44,8600.0,143.6367,143.6367,143.4728,143.5159,8600.0
2015-03-25 14:40:00,166.38,166.38,166.21,166.21,12300.0,143.4642,143.4642,143.3176,143.3176,12300.0
2015-03-25 14:45:00,166.25,166.36,166.17,166.35,16100.0,143.3521,143.447,143.2831,143.4383,16100.0
2015-03-25 14:50:00,166.35,166.49,166.31,166.48,14900.0,143.4383,143.5591,143.4039,143.5504,14900.0
2015-03-25 14:55:00,166.47,166.54,166.4,166.42,8100.0,143.5418,143.6022,143.4815,143.4987,8100.0
2015-03-25 15:00:00,166.42,166.42,166.15,166.29,19100.0,143.4987,143.4987,143.2659,143.3866,19100.0
2015-03-25 15:05:00,166.33,166.37,166.18,166.29,15800.0,143.4211,143.4556,143.2918,143.3866,15800.0
2015-03-25 15:10:00,166.28,166.35,166.21,166.25,20500.0,143.378,143.4383,143.3176,143.3521,20500.0
2015-03-25 15:15:00,166.28,166.28,166.11,166.14,15500.0,143.378,143.378,143.2314,143.2573,15500.0
2015-03-25 15:20:00,166.14,166.21,165.91,166.12,18500.0,143.2573,143.3176,143.0589,143.24,18500.0
2015-03-25 15:25:00,166.1,166.12,165.85,165.91,12700.0,143.2228,143.24,143.0072,143.0589,12700.0
2015-03-25 15:30:00,165.93,165.93,165.73,165.76,21900.0,143.0762,143.0762,142.9037,142.9296,21900.0
2015-03-25 15:35:00,165.76,165.93,165.75,165.86,56700.0,142.9296,143.0762,142.921,143.0158,56700.0
2015-03-25 15:40:00,165.84,165.86,165.64,165.83,31600.0,142.9986,143.0158,142.8261,142.99,31600.0
2015-03-25 15:45:00,165.79,165.83,165.38,165.43,41100.0,142.9555,142.99,142.6019,142.6451,41100.0
2015-03-25 15:50:00,165.43,165.53,165.35,165.45,62700.0,142.6451,142.7313,142.5761,142.6623,62700.0
2015-03-25 15:55:00,165.45,165.65,165.41,165.44,89300.0,142.6623,142.8348,142.6278,142.6537,89300.0
2015-03-26 09:30:00,164.28,164.84,163.6,164.84,105800.0,141.6534,142.1363,141.0671,142.1363,105800.0
2015-03-26 09:35:00,164.82,165.27,164.58,165.21,56000.0,142.1191,142.5071,141.9121,142.4554,56000.0
2015-03-26 09:40:00,165.14,166.0,164.95,165.11,37100.0,142.395,143.1365,142.2312,142.3691,37100.0
2015-03-26 09:45:00,165.11,165.38,164.72,165.38,18200.0,142.3691,142.6019,142.0328,142.6019,18200.0
2015-03-26 09:50:00,165.37,165.85,165.32,165.69,28600.0,142.5933,143.0072,142.5502,142.8692,28600.0
2015-03-26 09:55:00,165.69,165.79,165.25,165.34,21300.0,142.8692,142.9555,142.4898,142.5675,21300.0
2015-03-26 10:00:00,165.26,165.41,165.26,165.3,15500.0,142.4985,142.6278,142.4985,142.533,15500.0
2015-03-26 10:05:00,165.29,165.4,165.15,165.37,34400.0,142.5243,142.6192,142.4036,142.5933,34400.0
2015-03-26 10:10:00,165.36,165.52,165.23,165.36,34600.0,142.5847,142.7227,142.4726,142.5847,34600.0
2015-03-26 10:15:00,165.35,165.39,165.05,165.19,16800.0,142.5761,142.6106,142.3174,142.4381,16800.0
2015-03-26 10:20:00,165.22,165.44,165.2,165.27,19300.0,142.464,142.6537,142.4467,142.5071,19300.0
2015-03-26 10:25:00,165.31,165.54,165.12,165.52,41200.0,142.5416,142.7399,142.3778,142.7227,41200.0
2015-03-26 10:30:00,165.53,165.61,165.35,165.43,24400.0,142.7313,142.8003,142.5761,142.6451,24400.0
2015-03-26 10:35:00,165.48,165.79,165.35,165.76,23700.0,142.6882,142.9555,142.5761,142.9296,23700.0
2015-03-26 10:40:00,165.77,166.03,165.67,165.99,19600.0,142.9382,143.1624,142.852,143.1279,19600.0
2015-03-26 10:45:00,166.02,166.28,165.96,166.28,43400.0,143.1538,143.378,143.1021,143.378,43400.0
2015-03-26 10:50:00,166.29,166.3,166.14,166.22,16900.0,143.3866,143.3952,143.2573,143.3262,16900.0
2015-03-26 10:55:00,166.19,166.37,165.96,166.35,24100.0,143.3004,143.4556,143.1021,143.4383,24100.0
2015-03-26 11:00:00,166.35,166.38,166.24,166.28,13700.0,143.4383,143.4642,143.3435,143.378,13700.0
2015-03-26 11:05:00,166.35,166.49,166.27,166.29,9700.0,143.4383,143.5591,143.3694,143.3866,9700.0
2015-03-26 11:10:00,166.25,166.35,166.21,166.27,13400.0,143.3521,143.4383,143.3176,143.3694,13400.0
2015-03-26 11:15:00,166.31,166.45,166.24,166.25,11100.0,143.4039,143.5246,143.3435,143.3521,11100.0
2015-03-26 11:20:00,166.25,166.43,166.25,166.31,9200.0,143.3521,143.5073,143.3521,143.4039,9200.0
2015-03-26 11:25:00,166.3,166.47,166.22,166.47,17100.0,143.3952,143.5418,143.3262,143.5418,17100.0
2015-03-26 11:30:00,166.48,166.53,166.39,166.45,27200.0,143.5504,143.5936,143.4728,143.5246,27200.0
2015-03-26 11:35:00,166.49,166.49,166.33,166.43,6800.0,143.5591,143.5591,143.4211,143.5073,6800.0
2015-03-26 11:40:00,166.43,166.53,166.37,166.43,23500.0,143.5073,143.5936,143.4556,143.5073,23500.0
2015-03-26 11:45:00,166.41,166.54,166.31,166.5,6800.0,143.4901,143.6022,143.4039,143.5677,6800.0
2015-03-26 11:50:00,166.45,166.49,166.29,166.49,6900.0,143.5246,143.5591,143.3866,143.5591,6900.0
2015-03-26 11:55:00,166.47,166.57,166.37,166.56,12400.0,143.5418,143.628,143.4556,143.6194,12400.0
2015-03-26 12:00:00,166.54,166.63,166.38,166.39,11500.0,143.6022,143.6798,143.4642,143.4728,11500.0
2015-03-26 12:05:00,166.39,166.42,166.2,166.21,29000.0,143.4728,143.4987,143.309,143.3176,29000.0
2015-03-26 12:10:00,166.21,166.25,166.11,166.16,6200.0,143.3176,143.3521,143.2314,143.2745,6200.0
2015-03-26 12:15:00,166.18,166.27,166.18,166.24,44900.0,143.2918,143.3694,143.2918,143.3435,44900.0
2015-03-26 12:20:00,166.25,166.26,165.91,166.09,35200.0,143.3521,143.3607,143.0589,143.2142,35200.0
2015-03-26 12:25:00,166.11,166.21,166.09,166.19,10100.0,143.2314,143.3176,143.2142,143.3004,10100.0
2015-03-26 12:30:00,166.2,166.34,166.2,166.3,7300.0,143.309,143.4297,143.309,143.3952,7300.0
2015-03-26 12:35:00,166.28,166.32,166.07,166.09,6600.0,143.378,143.4125,143.1969,143.2142,6600.0
2015-03-26 12:40:00,166.07,166.07,165.75,165.99,14000.0,143.1969,143.1969,142.921,143.1279,14000.0
2015-03-26 12:45:00,166.0,166.19,165.97,166.19,6800.0,143.1365,143.3004,143.1107,143.3004,6800.0
2015-03-26 12:50:00,166.17,166.36,166.09,166.36,5900.0,143.2831,143.447,143.2142,143.447,5900.0
2015-03-26 12:55:00,166.46,166.46,166.27,166.35,6200.0,143.5332,143.5332,143.3694,143.4383,6200.0
2015-03-26 13:00:00,166.29,166.33,166.16,166.16,3900.0,143.3866,143.4211,143.2745,143.2745,3900.0
2015-03-26 13:05:00,166.22,166.22,166.07,166.14,5500.0,143.3262,143.3262,143.1969,143.2573,5500.0
2015-03-26 13:10:00,166.15,166.16,165.81,165.87,11100.0,143.2659,143.2745,142.9727,143.0245,11100.0
2015-03-26 13:15:00,165.83,165.83,165.63,165.77,12000.0,142.99,142.99,142.8175,142.9382,12000.0
2015-03-26 13:20:00,165.77,165.82,165.69,165.79,6600.0,142.9382,142.9813,142.8692,142.9555,6600.0
2015-03-26 13:25:00,165.83,166.07,165.76,166.03,3800.0,142.99,143.1969,142.9296,143.1624,3800.0
2015-03-26 13:30:00,166.03,166.25,165.98,166.18,8400.0,143.1624,143.3521,143.1193,143.2918,8400.0
2015-03-26 13:35:00,166.18,166.24,166.04,166.08,4900.0,143.2918,143.3435,143.171,143.2055,4900.0
2015-03-26 13:40:00,166.07,166.33,166.06,166.23,21500.0,143.1969,143.4211,143.1883,143.3349,21500.0
2015-03-26 13:45:00,166.23,166.33,166.21,166.3,8400.0,143.3349,143.4211,143.3176,143.3952,8400.0
2015-03-26 13:50:00,166.25,166.38,166.22,166.35,7200.0,143.3521,143.4642,143.3262,143.4383,7200.0
2015-03-26 13:55:00,166.38,166.43,166.26,166.27,6100.0,143.4642,143.5073,143.3607,143.3694,6100.0
2015-03-26 14:00:00,166.34,166.4,166.3,166.4,3700.0,143.4297,143.4815,143.3952,143.4815,3700.0
2015-03-26 14:05:00,166.39,166.41,166.16,166.22,8400.0,143.4728,143.4901,143.2745,143.3262,8400.0
2015-03-26 14:10:00,166.18,166.24,166.01,166.07,7500.0,143.2918,143.3435,143.1452,143.1969,7500.0
2015-03-26 14:15:00,166.07,166.13,166.04,166.13,3800.0,143.1969,143.2486,143.171,143.2486,3800.0
2015-03-26 14:20:00,166.15,166.22,166.13,166.17,5300.0,143.2659,143.3262,143.2486,143.2831,5300.0
2015-03-26 14:25:00,166.22,166.22,166.03,166.06,6300.0,143.3262,143.3262,143.1624,143.1883,6300.0
2015-03-26 14:30:00,166.08,166.11,165.92,165.96,66900.0,143.2055,143.2314,143.0676,143.1021,66900.0
2015-03-26 14:35:00,166.01,166.06,165.93,165.95,7100.0,143.1452,143.1883,143.0762,143.0934,7100.0
2015-03-26 14:40:00,165.96,166.14,165.92,166.08,5600.0,143.1021,143.2573,143.0676,143.2055,5600.0
2015-03-26 14:45:00,166.13,166.16,165.91,165.91,4100.0,143.2486,143.2745,143.0589,143.0589,4100.0
2015-03-26 14:50:00,165.79,165.84,165.71,165.79,4100.0,142.9555,142.9986,142.8865,142.9555,4100.0
2015-03-26 14:55:00,165.83,165.83,165.64,165.64,9200.0,142.99,142.99,142.8261,142.8261,9200.0
2015-03-26 15:00:00,165.68,165.77,165.6,165.63,7800.0,142.8606,142.9382,142.7916,142.8175,7800.0
2015-03-26 15:05:00,165.6,165.79,165.53,165.75,5600.0,142.7916,142.9555,142.7313,142.921,5600.0
2015-03-26 15:10:00,165.74,165.8,165.57,165.57,6500.0,142.9124,142.9641,142.7658,142.7658,6500.0
2015-03-26 15:15:00,165.55,165.68,165.53,165.53,6600.0,142.7485,142.8606,142.7313,142.7313,6600.0
2015-03-26 15:20:00,165.54,165.6,165.42,165.44,7400.0,142.7399,142.7916,142.6364,142.6537,7400.0
2015-03-26 15:25:00,165.47,165.7,165.47,165.67,7100.0,142.6795,142.8779,142.6795,142.852,7100.0
2015-03-26 15:30:00,165.67,165.88,165.58,165.88,7700.0,142.852,143.0331,142.7744,143.0331,7700.0
2015-03-26 15:35:00,165.88,166.04,165.74,165.75,13200.0,143.0331,143.171,142.9124,142.921,13200.0
2015-03-26 15:40:00,165.75,165.76,165.58,165.67,23100.0,142.921,142.9296,142.7744,142.852,23100.0
2015-03-26 15:45:00,165.69,165.8,165.65,165.71,17800.0,142.8692,142.9641,142.8348,142.8865,17800.0
2015-03-26 15:50:00,165.69,165.79,165.66,165.66,26200.0,142.8692,142.9555,142.8434,142.8434,26200.0
2015-03-26 15:55:00,165.63,165.65,165.45,165.49,58500.0,142.8175,142.8348,142.6623,142.6968,58500.0
2015-03-27 09:30:00,165.05,165.61,165.02,165.55,33700.0,142.3174,142.8003,142.2915,142.7485,33700.0
2015-03-27 09:35:00,165.57,165.62,165.05,165.21,9800.0,142.7658,142.8089,142.3174,142.4554,9800.0
2015-03-27 09:40:00,165.29,165.31,165.0,165.2,8400.0,142.5243,142.5416,142.2743,142.4467,8400.0
2015-03-27 09:45:00,165.16,165.32,164.95,165.17,16700.0,142.4122,142.5502,142.2312,142.4209,16700.0
2015-03-27 09:50:00,165.22,165.32,165.03,165.15,12300.0,142.464,142.5502,142.3001,142.4036,12300.0
2015-03-27 09:55:00,165.16,165.24,165.01,165.08,5800.0,142.4122,142.4812,142.2829,142.3433,5800.0
2015-03-27 10:00:00,165.04,165.31,165.04,165.2,15300.0,142.3088,142.5416,142.3088,142.4467,15300.0
2015-03-27 10:05:00,165.24,165.28,165.04,165.1,9100.0,142.4812,142.5157,142.3088,142.3605,9100.0
2015-03-27 10:10:00,165.03,165.08,164.82,164.94,11200.0,142.3001,142.3433,142.1191,142.2225,11200.0
2015-03-27 10:15:00,164.95,164.95,164.75,164.88,4700.0,142.2312,142.2312,142.0587,142.1708,4700.0
2015-03-27 10:20:00,164.89,165.06,164.8,164.99,6200.0,142.1794,142.326,142.1018,142.2657,6200.0
2015-03-27 10:25:00,165.02,165.07,164.96,165.05,3300.0,142.2915,142.3346,142.2398,142.3174,3300.0
2015-03-27 10:30:00,165.02,165.08,164.73,164.75,5000.0,142.2915,142.3433,142.0415,142.0587,5000.0
2015-03-27 10:35:00,164.7,165.3,164.7,165.3,7600.0,142.0156,142.533,142.0156,142.533,7600.0
2015-03-27 10:40:00,165.29,165.41,165.29,165.39,900.0,142.5243,142.6278,142.5243,142.6106,900.0
2015-03-27 10:45:00,165.46,165.46,165.14,165.24,10000.0,142.6709,142.6709,142.395,142.4812,10000.0
2015-03-27 10:50:00,165.24,165.34,165.11,165.27,3700.0,142.4812,142.5675,142.3691,142.5071,3700.0
2015-03-27 10:55:00,165.23,165.32,165.22,165.24,3000.0,142.4726,142.5502,142.464,142.4812,3000.0
2015-03-27 11:00:00,165.26,165.26,165.0,165.0,8500.0,142.4985,142.4985,142.2743,142.2743,8500.0
2015-03-27 11:05:00,164.98,165.06,164.97,165.0,6500.0,142.257,142.326,142.2484,142.2743,6500.0
2015-03-27 11:10:00,164.98,165.16,164.98,165.16,4100.0,142.257,142.4122,142.257,142.4122,4100.0
2015-03-27 11:15:00,165.17,165.17,164.98,164.99,6300.0,142.4209,142.4209,142.257,142.2657,6300.0
2015-03-27 11:20:00,165.0,165.0,164.83,164.85,2800.0,142.2743,142.2743,142.1277,142.1449,2800.0
2015-03-27 11:25:00,164.92,164.94,164.84,164.93,5400.0,142.2053,142.2225,142.1363,142.2139,5400.0
2015-03-27 11:30:00,164.92,164.99,164.9,164.96,6600.0,142.2053,142.2657,142.1881,142.2398,6600.0
2015-03-27 11:35:00,164.93,164.94,164.85,164.94,4800.0,142.2139,142.2225,142.1449,142.2225,4800.0
2015-03-27 11:40:00,164.92,164.99,164.82,164.94,4700.0,142.2053,142.2657,142.1191,142.2225,4700.0
2015-03-27 11:45:00,164.89,165.1,164.84,165.1,5400.0,142.1794,142.3605,142.1363,142.3605,5400.0
2015-03-27 11:50:00,165.0,165.18,164.96,164.99,4200.0,142.2743,142.4295,142.2398,142.2657,4200.0
2015-03-27 11:55:00,164.93,164.96,164.79,164.84,4000.0,142.2139,142.2398,142.0932,142.1363,4000.0
2015-03-27 12:00:00,164.82,164.99,164.77,164.92,3800.0,142.1191,142.2657,142.076,142.2053,3800.0
2015-03-27 12:05:00,164.94,165.08,164.87,165.01,5100.0,142.2225,142.3433,142.1622,142.2829,5100.0
2015-03-27 12:10:00,164.94,164.97,164.86,164.97,7900.0,142.2225,142.2484,142.1536,142.2484,7900.0
2015-03-27 12:15:00,164.91,165.01,164.9,164.91,3300.0,142.1967,142.2829,142.1881,142.1967,3300.0
2015-03-27 12:20:00,164.84,164.93,164.82,164.89,5300.0,142.1363,142.2139,142.1191,142.1794,5300.0
2015-03-27 12:25:00,164.9,164.99,164.81,164.83,4600.0,142.1881,142.2657,142.1105,142.1277,4600.0
2015-03-27 12:30:00,164.83,164.99,164.78,164.87,3800.0,142.1277,142.2657,142.0846,142.1622,3800.0
2015-03-27 12:35:00,164.91,164.95,164.82,164.82,5000.0,142.1967,142.2312,142.1191,142.1191,5000.0
2015-03-27 12:40:00,164.86,164.93,164.85,164.9,5900.0,142.1536,142.2139,142.1449,142.1881,5900.0
2015-03-27 12:45:00,164.87,164.96,164.8,164.9,10200.0,142.1622,142.2398,142.1018,142.1881,10200.0
2015-03-27 12:50:00,164.86,164.92,164.82,164.82,5400.0,142.1536,142.2053,142.1191,142.1191,5400.0
2015-03-27 12:55:00,164.86,164.95,164.73,164.95,9100.0,142.1536,142.2312,142.0415,142.2312,9100.0
2015-03-27 13:00:00,164.97,165.0,164.88,164.99,3600.0,142.2484,142.2743,142.1708,142.2657,3600.0
2015-03-27 13:05:00,164.97,165.02,164.9,164.94,5700.0,142.2484,142.2915,142.1881,142.2225,5700.0
2015-03-27 13:10:00,164.9,164.95,164.85,164.88,2100.0,142.1881,142.2312,142.1449,142.1708,2100.0
2015-03-27 13:15:00,164.88,164.93,164.82,164.84,3900.0,142.1708,142.2139,142.1191,142.1363,3900.0
2015-03-27 13:20:00,164.86,165.02,164.84,164.92,14500.0,142.1536,142.2915,142.1363,142.2053,14500.0
2015-03-27 13:25:00,164.92,164.97,164.88,164.9,4400.0,142.2053,142.2484,142.1708,142.1881,4400.0
2015-03-27 13:30:00,164.93,165.05,164.91,165.02,2600.0,142.2139,142.3174,142.1967,142.2915,2600.0
2015-03-27 13:35:00,165.04,165.07,164.92,164.92,2500.0,142.3088,142.3346,142.2053,142.2053,2500.0
2015-03-27 13:40:00,164.98,165.07,164.87,164.94,9400.0,142.257,142.3346,142.1622,142.2225,9400.0
2015-03-27 13:45:00,164.93,164.93,164.77,164.78,2400.0,142.2139,142.2139,142.076,142.0846,2400.0
2015-03-27 13:50:00,164.81,164.82,164.73,164.76,3900.0,142.1105,142.1191,142.0415,142.0673,3900.0
2015-03-27 13:55:00,164.8,164.9,164.77,164.85,3200.0,142.1018,142.1881,142.076,142.1449,3200.0
2015-03-27 14:00:00,164.81,165.05,164.77,164.98,2300.0,142.1105,142.3174,142.076,142.257,2300.0
2015-03-27 14:05:00,164.92,164.92,164.7,164.73,4000.0,142.2053,142.2053,142.0156,142.0415,4000.0
2015-03-27 14:10:00,164.75,164.82,164.72,164.76,3900.0,142.0587,142.1191,142.0328,142.0673,3900.0
2015-03-27 14:15:00,164.72,164.79,164.58,164.58,15200.0,142.0328,142.0932,141.9121,141.9121,15200.0
2015-03-27 14:20:00,164.6,164.69,164.59,164.65,5600.0,141.9294,142.007,141.9208,141.9725,5600.0
2015-03-27 14:25:00,164.65,164.72,164.6,164.65,2600.0,141.9725,142.0328,141.9294,141.9725,2600.0
2015-03-27 14:30:00,164.73,164.82,164.68,164.73,7300.0,142.0415,142.1191,141.9984,142.0415,7300.0
2015-03-27 14:35:00,164.78,164.78,164.58,164.62,2500.0,142.0846,142.0846,141.9121,141.9466,2500.0
2015-03-27 14:40:00,164.59,164.7,164.58,164.63,4700.0,141.9208,142.0156,141.9121,141.9552,4700.0
2015-03-27 14:45:00,164.62,164.67,164.57,164.6,7100.0,141.9466,141.9897,141.9035,141.9294,7100.0
2015-03-27 14:50:00,164.58,164.6,164.51,164.53,5000.0,141.9121,141.9294,141.8518,141.869,5000.0
2015-03-27 14:55:00,164.56,164.57,164.51,164.55,8300.0,141.8949,141.9035,141.8518,141.8863,8300.0
2015-03-27 15:00:00,164.56,164.68,164.55,164.61,5700.0,141.8949,141.9984,141.8863,141.938,5700.0
2015-03-27 15:05:00,164.64,164.73,164.56,164.68,7900.0,141.9639,142.0415,141.8949,141.9984,7900.0
2015-03-27 15:10:00,164.67,164.79,164.64,164.78,5500.0,141.9897,142.0932,141.9639,142.0846,5500.0
2015-03-27 15:15:00,164.78,164.78,164.56,164.66,5800.0,142.0846,142.0846,141.8949,141.9811,5800.0
2015-03-27 15:20:00,164.7,164.76,164.67,164.76,5600.0,142.0156,142.0673,141.9897,142.0673,5600.0
2015-03-27 15:25:00,164.71,164.79,164.69,164.73,10900.0,142.0242,142.0932,142.007,142.0415,10900.0
2015-03-27 15:30:00,164.73,164.81,164.72,164.78,9200.0,142.0415,142.1105,142.0328,142.0846,9200.0
2015-03-27 15:35:00,164.77,164.85,164.65,164.8,12200.0,142.076,142.1449,141.9725,142.1018,12200.0
2015-03-27 15:40:00,164.81,164.81,164.73,164.78,12400.0,142.1105,142.1105,142.0415,142.0846,12400.0
2015-03-27 15:45:00,164.77,164.77,164.55,164.57,29800.0,142.076,142.076,141.8863,141.9035,29800.0
2015-03-27 15:50:00,164.6,164.69,164.59,164.66,28700.0,141.9294,142.007,141.9208,141.9811,28700.0
2015-03-27 15:55:00,164.67,164.72,164.56,164.59,54000.0,141.9897,142.0328,141.8949,141.9208,54000.0
2015-03-30 09:30:00,165.05,166.25,164.98,166.09,64400.0,142.3174,143.3521,142.257,143.2142,64400.0
2015-03-30 09:35:00,166.16,166.66,166.06,166.61,26500.0,143.2745,143.7056,143.1883,143.6625,26500.0
2015-03-30 09:40:00,166.64,166.96,166.55,166.86,32500.0,143.6884,143.9643,143.6108,143.8781,32500.0
2015-03-30 09:45:00,166.86,167.33,166.74,166.92,27400.0,143.8781,144.2834,143.7746,143.9298,27400.0
2015-03-30 09:50:00,166.8,166.97,166.6,166.91,25400.0,143.8264,143.973,143.6539,143.9212,25400.0
2015-03-30 09:55:00,166.78,166.92,166.56,166.64,14200.0,143.8091,143.9298,143.6194,143.6884,14200.0
2015-03-30 10:00:00,166.63,166.87,166.55,166.73,17000.0,143.6798,143.8867,143.6108,143.766,17000.0
2015-03-30 10:05:00,166.69,166.76,166.5,166.59,15300.0,143.7315,143.7919,143.5677,143.6453,15300.0
2015-03-30 10:10:00,166.55,166.74,166.53,166.59,20400.0,143.6108,143.7746,143.5936,143.6453,20400.0
2015-03-30 10:15:00,166.61,166.61,166.5,166.52,12400.0,143.6625,143.6625,143.5677,143.5849,12400.0
2015-03-30 10:20:00,166.52,166.55,166.29,166.29,22600.0,143.5849,143.6108,143.3866,143.3866,22600.0
2015-03-30 10:25:00,166.28,166.34,166.14,166.32,20600.0,143.378,143.4297,143.2573,143.4125,20600.0
2015-03-30 10:30:00,166.3,166.77,166.29,166.55,15700.0,143.3952,143.8005,143.3866,143.6108,15700.0
2015-03-30 10:35:00,166.55,166.55,166.29,166.42,9300.0,143.6108,143.6108,143.3866,143.4987,9300.0
2015-03-30 10:40:00,166.38,166.4,166.17,166.17,18800.0,143.4642,143.4815,143.2831,143.2831,18800.0
2015-03-30 10:45:00,166.23,166.43,166.19,166.43,14600.0,143.3349,143.5073,143.3004,143.5073,14600.0
2015-03-30 10:50:00,166.44,166.57,166.37,166.53,9000.0,143.5159,143.628,143.4556,143.5936,9000.0
2015-03-30 10:55:00,166.52,166.56,166.28,166.36,8900.0,143.5849,143.6194,143.378,143.447,8900.0
2015-03-30 11:00:00,166.28,166.47,166.28,166.41,13200.0,143.378,143.5418,143.378,143.4901,13200.0
2015-03-30 11:05:00,166.38,166.47,166.38,166.39,7300.0,143.4642,143.5418,143.4642,143.4728,7300.0
2015-03-30 11:10:00,166.4,166.4,166.3,166.35,10900.0,143.4815,143.4815,143.3952,143.4383,10900.0
2015-03-30 11:15:00,166.35,166.44,166.3,166.4,18300.0,143.4383,143.5159,143.3952,143.4815,18300.0
2015-03-30 11:20:00,166.4,166.57,166.3,166.57,19300.0,143.4815,143.628,143.3952,143.628,19300.0
2015-03-30 11:25:00,166.53,166.8,166.5,166.72,8200.0,143.5936,143.8264,143.5677,143.7574,8200.0
2015-03-30 11:30:00,166.74,166.75,166.57,166.59,8100.0,143.7746,143.7833,143.628,143.6453,8100.0
2015-03-30 11:35:00,166.57,166.83,166.51,166.79,15000.0,143.628,143.8522,143.5763,143.8177,15000.0
2015-03-30 11:40:00,166.83,167.0,166.83,166.97,9900.0,143.8522,143.9988,143.8522,143.973,9900.0
2015-03-30 11:45:00,166.93,166.99,166.82,166.84,8000.0,143.9385,143.9902,143.8436,143.8609,8000.0
2015-03-30 11:50:00,166.84,166.85,166.72,166.84,13000.0,143.8609,143.8695,143.7574,143.8609,13000.0
2015-03-30 11:55:00,166.84,166.85,166.74,166.84,9400.0,143.8609,143.8695,143.7746,143.8609,9400.0
2015-03-30 12:00:00,166.84,167.05,166.83,167.0,11600.0,143.8609,144.0419,143.8522,143.9988,11600.0
2015-03-30 12:05:00,166.99,167.02,166.93,166.99,9400.0,143.9902,144.0161,143.9385,143.9902,9400.0
2015-03-30 12:10:00,166.95,167.04,166.91,167.04,3500.0,143.9557,144.0333,143.9212,144.0333,3500.0
2015-03-30 12:15:00,167.05,167.19,167.0,167.14,7800.0,144.0419,144.1626,143.9988,144.1195,7800.0
2015-03-30 12:20:00,167.17,167.17,167.0,167.14,5000.0,144.1454,144.1454,143.9988,144.1195,5000.0
2015-03-30 12:25:00,167.23,167.24,166.99,166.99,5700.0,144.1971,144.2058,143.9902,143.9902,5700.0
2015-03-30 12:30:00,167.02,167.13,167.02,167.12,6200.0,144.0161,144.1109,144.0161,144.1023,6200.0
2015-03-30 12:35:00,167.12,167.18,166.95,166.95,6100.0,144.1023,144.154,143.9557,143.9557,6100.0
2015-03-30 12:40:00,166.93,167.08,166.93,167.04,7900.0,143.9385,144.0678,143.9385,144.0333,7900.0
2015-03-30 12:45:00,167.02,167.02,166.96,166.99,6800.0,144.0161,144.0161,143.9643,143.9902,6800.0
2015-03-30 12:50:00,166.98,167.01,166.77,166.77,11200.0,143.9816,144.0074,143.8005,143.8005,11200.0
2015-03-30 12:55:00,166.78,166.93,166.75,166.93,8900.0,143.8091,143.9385,143.7833,143.9385,8900.0
2015-03-30 13:00:00,166.94,167.13,166.93,167.11,9800.0,143.9471,144.1109,143.9385,144.0937,9800.0
2015-03-30 13:05:00,167.14,167.14,167.08,167.09,8700.0,144.1195,144.1195,144.0678,144.0764,8700.0
2015-03-30 13:10:00,167.08,167.11,167.02,167.11,4700.0,144.0678,144.0937,144.0161,144.0937,4700.0
2015-03-30 13:15:00,167.07,167.12,167.01,167.06,6200.0,144.0592,144.1023,144.0074,144.0506,6200.0
2015-03-30 13:20:00,167.06,167.27,167.05,167.25,11900.0,144.0506,144.2316,144.0419,144.2144,11900.0
2015-03-30 13:25:00,167.21,167.29,167.19,167.25,9100.0,144.1799,144.2489,144.1626,144.2144,9100.0
2015-03-30 13:30:00,167.24,167.25,167.1,167.16,15100.0,144.2058,144.2144,144.085,144.1368,15100.0
2015-03-30 13:35:00,167.17,167.38,167.16,167.26,9900.0,144.1454,144.3265,144.1368,144.223,9900.0
2015-03-30 13:40:00,167.25,167.28,167.18,167.21,4800.0,144.2144,144.2403,144.154,144.1799,4800.0
2015-03-30 13:45:00,167.18,167.28,167.14,167.24,7600.0,144.154,144.2403,144.1195,144.2058,7600.0
2015-03-30 13:50:00,167.22,167.25,167.02,167.08,32400.0,144.1885,144.2144,144.0161,144.0678,32400.0
2015-03-30 13:55:00,167.06,167.22,167.02,167.22,5400.0,144.0506,144.1885,144.0161,144.1885,5400.0
2015-03-30 14:00:00,167.26,167.3,167.14,167.18,6300.0,144.223,144.2575,144.1195,144.154,6300.0
2015-03-30 14:05:00,167.17,167.25,167.08,167.14,9200.0,144.1454,144.2144,144.0678,144.1195,9200.0
2015-03-30 14:10:00,167.14,167.23,167.14,167.22,7300.0,144.1195,144.1971,144.1195,144.1885,7300.0
2015-03-30 14:15:00,167.22,167.27,167.12,167.12,6100.0,144.1885,144.2316,144.1023,144.1023,6100.0
2015-03-30 14:20:00,167.14,167.23,167.09,167.14,12600.0,144.1195,144.1971,144.0764,144.1195,12600.0
2015-03-30 14:25:00,167.13,167.14,167.01,167.05,7900.0,144.1109,144.1195,144.0074,144.0419,7900.0
2015-03-30 14:30:00,167.05,167.07,166.92,166.92,10600.0,144.0419,144.0592,143.9298,143.9298,10600.0
2015-03-30 14:35:00,166.95,167.02,166.91,166.98,16800.0,143.9557,144.0161,143.9212,143.9816,16800.0
2015-03-30 14:40:00,166.99,166.99,166.82,166.9,9900.0,143.9902,143.9902,143.8436,143.9126,9900.0
2015-03-30 14:45:00,166.93,167.03,166.93,167.0,19500.0,143.9385,144.0247,143.9385,143.9988,19500.0
2015-03-30 14:50:00,167.0,167.02,166.91,166.96,9700.0,143.9988,144.0161,143.9212,143.9643,9700.0
2015-03-30 14:55:00,166.97,167.04,166.95,167.04,13100.0,143.973,144.0333,143.9557,144.0333,13100.0
2015-03-30 15:00:00,167.03,167.19,167.03,167.12,14000.0,144.0247,144.1626,144.0247,144.1023,14000.0
2015-03-30 15:05:00,167.11,167.12,167.0,167.05,18700.0,144.0937,144.1023,143.9988,144.0419,18700.0
2015-03-30 15:10:00,167.02,167.05,166.95,167.02,20000.0,144.0161,144.0419,143.9557,144.0161,20000.0
2015-03-30 15:15:00,167.0,167.15,166.97,167.13,23700.0,143.9988,144.1282,143.973,144.1109,23700.0
2015-03-30 15:20:00,167.13,167.15,166.9,166.9,11100.0,144.1109,144.1282,143.9126,143.9126,11100.0
2015-03-30 15:25:00,166.88,167.06,166.88,167.06,22800.0,143.8953,144.0506,143.8953,144.0506,22800.0
2015-03-30 15:30:00,167.06,167.09,166.94,167.03,16800.0,144.0506,144.0764,143.9471,144.0247,16800.0
2015-03-30 15:35:00,167.03,167.1,166.92,167.02,20500.0,144.0247,144.085,143.9298,144.0161,20500.0
2015-03-30 15:40:00,167.0,167.03,166.96,167.0,13000.0,143.9988,144.0247,143.9643,143.9988,13000.0
2015-03-30 15:45:00,167.0,167.0,166.78,166.85,28100.0,143.9988,143.9988,143.8091,143.8695,28100.0
2015-03-30 15:50:00,166.84,166.84,166.71,166.77,39100.0,143.8609,143.8609,143.7488,143.8005,39100.0
2015-03-30 15:55:00,166.77,166.89,166.68,166.75,53500.0,143.8005,143.904,143.7229,143.7833,53500.0
2015-03-31 09:30:00,166.0,166.47,165.51,165.68,23300.0,143.1365,143.5418,142.714,142.8606,23300.0
2015-03-31 09:35:00,165.94,166.23,165.77,166.11,3400.0,143.0848,143.3349,142.9382,143.2314,3400.0
2015-03-31 09:40:00,166.06,166.1,165.61,165.66,14000.0,143.1883,143.2228,142.8003,142.8434,14000.0
2015-03-31 09:45:00,165.67,165.99,165.59,165.99,9000.0,142.852,143.1279,142.783,143.1279,9000.0
2015-03-31 09:50:00,165.98,166.03,165.79,166.03,9100.0,143.1193,143.1624,142.9555,143.1624,9100.0
2015-03-31 09:55:00,166.02,166.13,165.95,165.95,3200.0,143.1538,143.2486,143.0934,143.0934,3200.0
2015-03-31 10:00:00,165.9,166.04,165.86,165.96,5600.0,143.0503,143.171,143.0158,143.1021,5600.0
2015-03-31 10:05:00,165.91,166.0,165.78,166.0,17000.0,143.0589,143.1365,142.9469,143.1365,17000.0
2015-03-31 10:10:00,166.0,166.18,165.77,165.79,8000.0,143.1365,143.2918,142.9382,142.9555,8000.0
2015-03-31 10:15:00,165.79,165.89,165.73,165.85,6700.0,142.9555,143.0417,142.9037,143.0072,6700.0
2015-03-31 10:20:00,165.88,166.05,165.76,166.05,7400.0,143.0331,143.1797,142.9296,143.1797,7400.0
2015-03-31 10:25:00,166.05,166.09,165.99,166.0,7500.0,143.1797,143.2142,143.1279,143.1365,7500.0
2015-03-31 10:30:00,166.01,166.1,165.96,166.09,9000.0,143.1452,143.2228,143.1021,143.2142,9000.0
2015-03-31 10:35:00,166.05,166.14,166.03,166.05,6700.0,143.1797,143.2573,143.1624,143.1797,6700.0
2015-03-31 10:40:00,166.08,166.16,166.06,166.12,4700.0,143.2055,143.2745,143.1883,143.24,4700.0
2015-03-31 10:45:00,166.15,166.18,166.07,166.11,11200.0,143.2659,143.2918,143.1969,143.2314,11200.0
2015-03-31 10:50:00,166.1,166.1,165.97,165.97,7900.0,143.2228,143.2228,143.1107,143.1107,7900.0
2015-03-31 10:55:00,165.98,166.0,165.68,165.68,7400.0,143.1193,143.1365,142.8606,142.8606,7400.0
2015-03-31 11:00:00,165.72,165.9,165.72,165.9,6200.0,142.8951,143.0503,142.8951,143.0503,6200.0
2015-03-31 11:05:00,165.87,165.87,165.77,165.81,7800.0,143.0245,143.0245,142.9382,142.9727,7800.0
2015-03-31 11:10:00,165.82,165.96,165.81,165.85,12500.0,142.9813,143.1021,142.9727,143.0072,12500.0
2015-03-31 11:15:00,165.81,165.81,165.62,165.62,9600.0,142.9727,142.9727,142.8089,142.8089,9600.0
2015-03-31 11:20:00,165.64,165.65,165.53,165.57,13400.0,142.8261,142.8348,142.7313,142.7658,13400.0
2015-03-31 11:25:00,165.55,165.74,165.39,165.74,18100.0,142.7485,142.9124,142.6106,142.9124,18100.0
2015-03-31 11:30:00,165.75,165.75,165.63,165.71,17900.0,142.921,142.921,142.8175,142.8865,17900.0
2015-03-31 11:35:00,165.64,165.69,165.45,165.48,7400.0,142.8261,142.8692,142.6623,142.6882,7400.0
2015-03-31 11:40:00,165.5,165.52,165.45,165.52,8400.0,142.7054,142.7227,142.6623,142.7227,8400.0
2015-03-31 11:45:00,165.51,165.52,165.37,165.51,15000.0,142.714,142.7227,142.5933,142.714,15000.0
2015-03-31 11:50:00,165.51,165.59,165.41,165.48,7100.0,142.714,142.783,142.6278,142.6882,7100.0
2015-03-31 11:55:00,165.51,165.51,165.44,165.49,8000.0,142.714,142.714,142.6537,142.6968,8000.0
2015-03-31 12:00:00,165.47,165.47,165.08,165.12,12800.0,142.6795,142.6795,142.3433,142.3778,12800.0
2015-03-31 12:05:00,165.15,165.17,165.09,165.14,5300.0,142.4036,142.4209,142.3519,142.395,5300.0
2015-03-31 12:10:00,165.11,165.27,165.04,165.27,10000.0,142.3691,142.5071,142.3088,142.5071,10000.0
2015-03-31 12:15:00,165.28,165.35,165.23,165.26,3900.0,142.5157,142.5761,142.4726,142.4985,3900.0
2015-03-31 12:20:00,165.26,165.44,164.99,165.31,39900.0,142.4985,142.6537,142.2657,142.5416,39900.0
2015-03-31 12:25:00,165.28,165.35,165.12,165.16,7300.0,142.5157,142.5761,142.3778,142.4122,7300.0
2015-03-31 12:30:00,165.15,165.3,165.12,165.3,10100.0,142.4036,142.533,142.3778,142.533,10100.0
2015-03-31 12:35:00,165.33,165.55,165.33,165.5,7700.0,142.5588,142.7485,142.5588,142.7054,7700.0
2015-03-31 12:40:00,165.52,165.55,165.48,165.49,6500.0,142.7227,142.7485,142.6882,142.6968,6500.0
2015-03-31 12:45:00,165.51,165.58,165.49,165.55,9800.0,142.714,142.7744,142.6968,142.7485,9800.0
2015-03-31 12:50:00,165.58,165.59,165.52,165.55,4600.0,142.7744,142.783,142.7227,142.7485,4600.0
2015-03-31 12:55:00,165.54,165.54,165.37,165.39,4100.0,142.7399,142.7399,142.5933,142.6106,4100.0
2015-03-31 13:00:00,165.44,165.49,165.39,165.45,5200.0,142.6537,142.6968,142.6106,142.6623,5200.0
2015-03-31 13:05:00,165.48,165.66,165.46,165.65,2800.0,142.6882,142.8434,142.6709,142.8348,2800.0
2015-03-31 13:10:00,165.66,165.67,165.55,165.58,4500.0,142.8434,142.852,142.7485,142.7744,4500.0
2015-03-31 13:15:00,165.6,165.83,165.58,165.83,5400.0,142.7916,142.99,142.7744,142.99,5400.0
2015-03-31 13:20:00,165.85,165.85,165.65,165.76,7100.0,143.0072,143.0072,142.8348,142.9296,7100.0
2015-03-31 13:25:00,165.8,165.91,165.77,165.82,26000.0,142.9641,143.0589,142.9382,142.9813,26000.0
2015-03-31 13:30:00,165.82,166.01,165.82,165.98,5800.0,142.9813,143.1452,142.9813,143.1193,5800.0
2015-03-31 13:35:00,165.96,165.97,165.9,165.92,3500.0,143.1021,143.1107,143.0503,143.0676,3500.0
2015-03-31 13:40:00,165.9,166.07,165.89,166.02,6100.0,143.0503,143.1969,143.0417,143.1538,6100.0
2015-03-31 13:45:00,165.97,165.97,165.69,165.71,6300.0,143.1107,143.1107,142.8692,142.8865,6300.0
2015-03-31 13:50:00,165.73,165.96,165.66,165.7,25100.0,142.9037,143.1021,142.8434,142.8779,25100.0
2015-03-31 13:55:00,165.7,165.93,165.67,165.87,16100.0,142.8779,143.0762,142.852,143.0245,16100.0
2015-03-31 14:00:00,165.92,166.03,165.89,166.0,7600.0,143.0676,143.1624,143.0417,143.1365,7600.0
2015-03-31 14:05:00,165.97,165.97,165.71,165.76,9000.0,143.1107,143.1107,142.8865,142.9296,9000.0
2015-03-31 14:10:00,165.77,165.78,165.63,165.63,8800.0,142.9382,142.9469,142.8175,142.8175,8800.0
2015-03-31 14:15:00,165.66,165.67,165.51,165.63,14000.0,142.8434,142.852,142.714,142.8175,14000.0
2015-03-31 14:20:00,165.6,165.8,165.52,165.7,19100.0,142.7916,142.9641,142.7227,142.8779,19100.0
2015-03-31 14:25:00,165.71,165.71,165.6,165.63,13400.0,142.8865,142.8865,142.7916,142.8175,13400.0
2015-03-31 14:30:00,165.64,165.66,165.59,165.62,23000.0,142.8261,142.8434,142.783,142.8089,23000.0
2015-03-31 14:35:00,165.61,165.65,165.58,165.63,16800.0,142.8003,142.8348,142.7744,142.8175,16800.0
2015-03-31 14:40:00,165.63,165.65,165.58,165.64,17300.0,142.8175,142.8348,142.7744,142.8261,17300.0
2015-03-31 14:45:00,165.63,165.71,165.58,165.7,10700.0,142.8175,142.8865,142.7744,142.8779,10700.0
2015-03-31 14:50:00,165.77,165.77,165.62,165.63,4100.0,142.9382,142.9382,142.8089,142.8175,4100.0
2015-03-31 14:55:00,165.66,165.87,165.6,165.87,9000.0,142.8434,143.0245,142.7916,143.0245,9000.0
2015-03-31 15:00:00,165.88,165.89,165.54,165.61,11500.0,143.0331,143.0417,142.7399,142.8003,11500.0
2015-03-31 15:05:00,165.68,165.68,165.57,165.65,13200.0,142.8606,142.8606,142.7658,142.8348,13200.0
2015-03-31 15:10:00,165.69,165.69,165.57,165.59,11200.0,142.8692,142.8692,142.7658,142.783,11200.0
2015-03-31 15:15:00,165.56,165.6,165.42,165.45,25100.0,142.7572,142.7916,142.6364,142.6623,25100.0
2015-03-31 15:20:00,165.42,165.55,165.36,165.44,17100.0,142.6364,142.7485,142.5847,142.6537,17100.0
2015-03-31 15:25:00,165.45,165.65,165.45,165.6,12600.0,142.6623,142.8348,142.6623,142.7916,12600.0
2015-03-31 15:30:00,165.61,165.63,165.35,165.43,19500.0,142.8003,142.8175,142.5761,142.6451,19500.0
2015-03-31 15:35:00,165.47,165.68,165.43,165.63,16300.0,142.6795,142.8606,142.6451,142.8175,16300.0
2015-03-31 15:40:00,165.62,165.74,165.59,165.64,19600.0,142.8089,142.9124,142.783,142.8261,19600.0
2015-03-31 15:45:00,165.62,165.88,165.49,165.82,44300.0,142.8089,143.0331,142.6968,142.9813,44300.0
2015-03-31 15:50:00,165.79,165.81,165.56,165.57,28200.0,142.9555,142.9727,142.7572,142.7658,28200.0
2015-03-31 15:55:00,165.56,165.72,165.48,165.48,193300.0,142.7572,142.8951,142.6882,142.6882,193300.0
2015-04-01 09:30:00,165.02,165.65,164.63,165.6,30900.0,142.2915,142.8348,141.9552,142.7916,30900.0
2015-04-01 09:35:00,165.44,165.59,164.62,164.75,30900.0,142.6537,142.783,141.9466,142.0587,30900.0
2015-04-01 09:40:00,164.77,164.77,164.28,164.54,19200.0,142.076,142.076,141.6534,141.8776,19200.0
2015-04-01 09:45:00,164.52,164.86,164.44,164.6,36700.0,141.8604,142.1536,141.7914,141.9294,36700.0
2015-04-01 09:50:00,164.65,164.71,164.5,164.7,21100.0,141.9725,142.0242,141.8431,142.0156,21100.0
2015-04-01 09:55:00,164.66,165.2,164.64,165.17,16800.0,141.9811,142.4467,141.9639,142.4209,16800.0
2015-04-01 10:00:00,165.1,165.11,164.79,164.88,13000.0,142.3605,142.3691,142.0932,142.1708,13000.0
2015-04-01 10:05:00,164.9,164.97,164.81,164.93,13900.0,142.1881,142.2484,142.1105,142.2139,13900.0
2015-04-01 10:10:00,164.86,165.08,164.7,164.93,8400.0,142.1536,142.3433,142.0156,142.2139,8400.0
2015-04-01 10:15:00,164.97,165.2,164.83,165.2,9200.0,142.2484,142.4467,142.1277,142.4467,9200.0
2015-04-01 10:20:00,165.21,165.59,165.2,165.48,19100.0,142.4554,142.783,142.4467,142.6882,19100.0
2015-04-01 10:25:00,165.56,165.72,165.44,165.44,8000.0,142.7572,142.8951,142.6537,142.6537,8000.0
2015-04-01 10:30:00,165.51,165.54,165.32,165.32,20400.0,142.714,142.7399,142.5502,142.5502,20400.0
2015-04-01 10:35:00,165.31,165.44,165.19,165.41,15600.0,142.5416,142.6537,142.4381,142.6278,15600.0
2015-04-01 10:40:00,165.41,165.81,165.39,165.72,11100.0,142.6278,142.9727,142.6106,142.8951,11100.0
2015-04-01 10:45:00,165.73,165.83,165.68,165.83,6800.0,142.9037,142.99,142.8606,142.99,6800.0
2015-04-01 10:50:00,165.89,166.14,165.89,165.98,11000.0,143.0417,143.2573,143.0417,143.1193,11000.0
2015-04-01 10:55:00,165.97,165.97,165.78,165.78,6900.0,143.1107,143.1107,142.9469,142.9469,6900.0
2015-04-01 11:00:00,165.86,165.86,165.48,165.56,10500.0,143.0158,143.0158,142.6882,142.7572,10500.0
2015-04-01 11:05:00,165.55,165.73,165.51,165.73,7700.0,142.7485,142.9037,142.714,142.9037,7700.0
2015-04-01 11:10:00,165.75,165.89,165.74,165.89,8200.0,142.921,143.0417,142.9124,143.0417,8200.0
2015-04-01 11:15:00,165.9,165.93,165.66,165.68,8800.0,143.0503,143.0762,142.8434,142.8606,8800.0
2015-04-01 11:20:00,165.69,165.72,165.55,165.56,6000.0,142.8692,142.8951,142.7485,142.7572,6000.0
2015-04-01 11:25:00,165.55,165.57,165.3,165.3,11100.0,142.7485,142.7658,142.533,142.533,11100.0
2015-04-01 11:30:00,165.3,165.44,165.26,165.26,6500.0,142.533,142.6537,142.4985,142.4985,6500.0
2015-04-01 11:35:00,165.26,165.37,165.25,165.3,6800.0,142.4985,142.5933,142.4898,142.533,6800.0
2015-04-01 11:40:00,165.27,165.4,165.25,165.3,16100.0,142.5071,142.6192,142.4898,142.533,16100.0
2015-04-01 11:45:00,165.33,165.42,165.23,165.38,9600.0,142.5588,142.6364,142.4726,142.6019,9600.0
2015-04-01 11:50:00,165.39,165.46,165.33,165.46,8500.0,142.6106,142.6709,142.5588,142.6709,8500.0
2015-04-01 11:55:00,165.43,165.48,165.32,165.4,20200.0,142.6451,142.6882,142.5502,142.6192,20200.0
2015-04-01 12:00:00,165.4,165.49,165.36,165.4,13900.0,142.6192,142.6968,142.5847,142.6192,13900.0
2015-04-01 12:05:00,165.4,165.47,165.36,165.44,8300.0,142.6192,142.6795,142.5847,142.6537,8300.0
2015-04-01 12:10:00,165.44,165.44,165.24,165.31,16400.0,142.6537,142.6537,142.4812,142.5416,16400.0
2015-04-01 12:15:00,165.28,165.46,165.28,165.34,13200.0,142.5157,142.6709,142.5157,142.5675,13200.0
2015-04-01 12:20:00,165.26,165.48,165.21,165.42,19400.0,142.4985,142.6882,142.4554,142.6364,19400.0
2015-04-01 12:25:00,165.4,165.78,165.4,165.72,16100.0,142.6192,142.9469,142.6192,142.8951,16100.0
2015-04-01 12:30:00,165.77,165.84,165.55,165.8,17200.0,142.9382,142.9986,142.7485,142.9641,17200.0
2015-04-01 12:35:00,165.72,165.72,165.51,165.68,15000.0,142.8951,142.8951,142.714,142.8606,15000.0
2015-04-01 12:40:00,165.67,165.88,165.63,165.84,14500.0,142.852,143.0331,142.8175,142.9986,14500.0
2015-04-01 12:45:00,165.82,166.01,165.76,165.94,20800.0,142.9813,143.1452,142.9296,143.0848,20800.0
2015-04-01 12:50:00,165.9,166.2,165.84,166.13,10400.0,143.0503,143.309,142.9986,143.2486,10400.0
2015-04-01 12:55:00,166.1,166.12,165.95,165.95,6300.0,143.2228,143.24,143.0934,143.0934,6300.0
2015-04-01 13:00:00,165.95,165.98,165.83,165.84,9600.0,143.0934,143.1193,142.99,142.9986,9600.0
2015-04-01 13:05:00,165.83,166.03,165.83,166.03,7500.0,142.99,143.1624,142.99,143.1624,7500.0
2015-04-01 13:10:00,165.97,166.03,165.82,165.9,7900.0,143.1107,143.1624,142.9813,143.0503,7900.0
2015-04-01 13:15:00,165.85,165.88,165.8,165.83,3300.0,143.0072,143.0331,142.9641,142.99,3300.0
2015-04-01 13:20:00,165.86,165.99,165.82,165.87,6700.0,143.0158,143.1279,142.9813,143.0245,6700.0
2015-04-01 13:25:00,165.86,166.04,165.83,166.04,7600.0,143.0158,143.171,142.99,143.171,7600.0
2015-04-01 13:30:00,166.08,166.16,165.97,166.02,13800.0,143.2055,143.2745,143.1107,143.1538,13800.0
2015-04-01 13:35:00,166.0,166.07,165.99,166.07,4900.0,143.1365,143.1969,143.1279,143.1969,4900.0
2015-04-01 13:40:00,166.08,166.34,166.03,166.24,20700.0,143.2055,143.4297,143.1624,143.3435,20700.0
2015-04-01 13:45:00,166.24,166.5,166.1,166.49,9700.0,143.3435,143.5677,143.2228,143.5591,9700.0
2015-04-01 13:50:00,166.46,166.48,166.36,166.38,2800.0,143.5332,143.5504,143.447,143.4642,2800.0
2015-04-01 13:55:00,166.37,166.47,166.24,166.26,7300.0,143.4556,143.5418,143.3435,143.3607,7300.0
2015-04-01 14:00:00,166.28,166.29,166.08,166.08,4500.0,143.378,143.3866,143.2055,143.2055,4500.0
2015-04-01 14:05:00,166.08,166.14,165.99,166.1,6900.0,143.2055,143.2573,143.1279,143.2228,6900.0
2015-04-01 14:10:00,166.09,166.1,165.84,165.88,13200.0,143.2142,143.2228,142.9986,143.0331,13200.0
2015-04-01 14:15:00,165.9,165.93,165.79,165.8,8300.0,143.0503,143.0762,142.9555,142.9641,8300.0
2015-04-01 14:20:00,165.79,166.02,165.79,166.0,5500.0,142.9555,143.1538,142.9555,143.1365,5500.0
2015-04-01 14:25:00,165.98,165.98,165.8,165.82,11900.0,143.1193,143.1193,142.9641,142.9813,11900.0
2015-04-01 14:30:00,165.81,165.87,165.78,165.87,23700.0,142.9727,143.0245,142.9469,143.0245,23700.0
2015-04-01 14:35:00,165.89,165.95,165.8,165.87,12100.0,143.0417,143.0934,142.9641,143.0245,12100.0
2015-04-01 14:40:00,165.86,165.94,165.78,165.94,10700.0,143.0158,143.0848,142.9469,143.0848,10700.0
2015-04-01 14:45:00,165.91,166.2,165.89,166.14,23200.0,143.0589,143.309,143.0417,143.2573,23200.0
2015-04-01 14:50:00,166.17,166.17,165.95,165.95,4400.0,143.2831,143.2831,143.0934,143.0934,4400.0
2015-04-01 14:55:00,165.97,166.13,165.94,165.96,12200.0,143.1107,143.2486,143.0848,143.1021,12200.0
2015-04-01 15:00:00,165.96,165.96,165.78,165.85,11300.0,143.1021,143.1021,142.9469,143.0072,11300.0
2015-04-01 15:05:00,165.85,165.99,165.8,165.85,60100.0,143.0072,143.1279,142.9641,143.0072,60100.0
2015-04-01 15:10:00,165.87,165.95,165.81,165.86,17100.0,143.0245,143.0934,142.9727,143.0158,17100.0
2015-04-01 15:15:00,165.86,165.9,165.68,165.78,16200.0,143.0158,143.0503,142.8606,142.9469,16200.0
2015-04-01 15:20:00,165.78,166.0,165.74,165.98,12700.0,142.9469,143.1365,142.9124,143.1193,12700.0
2015-04-01 15:25:00,165.97,166.03,165.83,165.91,21900.0,143.1107,143.1624,142.99,143.0589,21900.0
2015-04-01 15:30:00,165.91,166.11,165.86,166.09,20000.0,143.0589,143.2314,143.0158,143.2142,20000.0
2015-04-01 15:35:00,166.11,166.45,166.11,166.33,18900.0,143.2314,143.5246,143.2314,143.4211,18900.0
2015-04-01 15:40:00,166.33,166.33,165.86,166.0,23800.0,143.4211,143.4211,143.0158,143.1365,23800.0
2015-04-01 15:45:00,166.0,166.19,165.87,166.09,31500.0,143.1365,143.3004,143.0245,143.2142,31500.0
2015-04-01 15:50:00,166.08,166.18,165.92,166.0,54100.0,143.2055,143.2918,143.0676,143.1365,54100.0
2015-04-01 15:55:00,166.01,166.31,166.0,166.23,86000.0,143.1452,143.4039,143.1365,143.3349,86000.0
2015-04-02 09:30:00,166.71,166.71,165.77,165.96,35800.0,143.7488,143.7488,142.9382,143.1021,35800.0
2015-04-02 09:35:00,165.91,166.14,165.7,165.7,9500.0,143.0589,143.2573,142.8779,142.8779,9500.0
2015-04-02 09:40:00,165.79,166.04,165.7,165.86,7900.0,142.9555,143.171,142.8779,143.0158,7900.0
2015-04-02 09:45:00,165.89,166.29,165.84,166.2,7400.0,143.0417,143.3866,142.9986,143.309,7400.0
2015-04-02 09:50:00,166.16,166.36,166.11,166.27,31400.0,143.2745,143.447,143.2314,143.3694,31400.0
2015-04-02 09:55:00,166.32,166.49,166.28,166.4,6300.0,143.4125,143.5591,143.378,143.4815,6300.0
2015-04-02 10:00:00,166.43,166.47,166.28,166.33,11600.0,143.5073,143.5418,143.378,143.4211,11600.0
2015-04-02 10:05:00,166.33,166.33,166.12,166.16,7600.0,143.4211,143.4211,143.24,143.2745,7600.0
2015-04-02 10:10:00,166.15,166.31,166.08,166.21,6100.0,143.2659,143.4039,143.2055,143.3176,6100.0
2015-04-02 10:15:00,166.28,166.28,166.17,166.22,5000.0,143.378,143.378,143.2831,143.3262,5000.0
2015-04-02 10:20:00,166.21,166.32,166.17,166.23,7200.0,143.3176,143.4125,143.2831,143.3349,7200.0
2015-04-02 10:25:00,166.23,166.45,166.17,166.44,16500.0,143.3349,143.5246,143.2831,143.5159,16500.0
2015-04-02 10:30:00,166.45,166.45,166.21,166.3,14200.0,143.5246,143.5246,143.3176,143.3952,14200.0
2015-04-02 10:35:00,166.31,166.31,166.03,166.1,5200.0,143.4039,143.4039,143.1624,143.2228,5200.0
2015-04-02 10:40:00,166.08,166.19,166.0,166.14,14100.0,143.2055,143.3004,143.1365,143.2573,14100.0
2015-04-02 10:45:00,166.13,166.13,166.0,166.1,14000.0,143.2486,143.2486,143.1365,143.2228,14000.0
2015-04-02 10:50:00,166.08,166.18,166.02,166.13,15100.0,143.2055,143.2918,143.1538,143.2486,15100.0
2015-04-02 10:55:00,166.12,166.17,166.03,166.09,12500.0,143.24,143.2831,143.1624,143.2142,12500.0
2015-04-02 11:00:00,166.07,166.2,166.02,166.14,14800.0,143.1969,143.309,143.1538,143.2573,14800.0
2015-04-02 11:05:00,166.11,166.11,166.04,166.06,10100.0,143.2314,143.2314,143.171,143.1883,10100.0
2015-04-02 11:10:00,166.07,166.1,166.0,166.09,5300.0,143.1969,143.2228,143.1365,143.2142,5300.0
2015-04-02 11:15:00,166.05,166.13,166.0,166.02,29700.0,143.1797,143.2486,143.1365,143.1538,29700.0
2015-04-02 11:20:00,166.0,166.1,166.0,166.08,8500.0,143.1365,143.2228,143.1365,143.2055,8500.0
2015-04-02 11:25:00,166.1,166.16,166.05,166.08,5500.0,143.2228,143.2745,143.1797,143.2055,5500.0
2015-04-02 11:30:00,166.07,166.11,166.04,166.07,4800.0,143.1969,143.2314,143.171,143.1969,4800.0
2015-04-02 11:35:00,166.11,166.12,166.05,166.11,8700.0,143.2314,143.24,143.1797,143.2314,8700.0
2015-04-02 11:40:00,166.09,166.15,166.05,166.11,6900.0,143.2142,143.2659,143.1797,143.2314,6900.0
2015-04-02 11:45:00,166.13,166.15,166.09,166.1,5400.0,143.2486,143.2659,143.2142,143.2228,5400.0
2015-04-02 11:50:00,166.12,166.21,166.0,166.07,16400.0,143.24,143.3176,143.1365,143.1969,16400.0
2015-04-02 11:55:00,166.01,166.06,165.98,165.98,8000.0,143.1452,143.1883,143.1193,143.1193,8000.0
2015-04-02 12:00:00,165.97,166.04,165.88,165.94,31400.0,143.1107,143.171,143.0331,143.0848,31400.0
2015-04-02 12:05:00,165.96,166.04,165.9,166.02,37800.0,143.1021,143.171,143.0503,143.1538,37800.0
2015-04-02 12:10:00,166.02,166.17,165.96,166.14,17900.0,143.1538,143.2831,143.1021,143.2573,17900.0
2015-04-02 12:15:00,166.14,166.2,166.08,166.12,16800.0,143.2573,143.309,143.2055,143.24,16800.0
2015-04-02 12:20:00,166.12,166.16,166.08,166.16,6000.0,143.24,143.2745,143.2055,143.2745,6000.0
2015-04-02 12:25:00,166.16,166.16,166.09,166.12,8800.0,143.2745,143.2745,143.2142,143.24,8800.0
2015-04-02 12:30:00,166.12,166.25,165.98,166.15,19200.0,143.24,143.3521,143.1193,143.2659,19200.0
2015-04-02 12:35:00,166.12,166.26,166.12,166.25,12600.0,143.24,143.3607,143.24,143.3521,12600.0
2015-04-02 12:40:00,166.23,166.25,166.18,166.25,6700.0,143.3349,143.3521,143.2918,143.3521,6700.0
2015-04-02 12:45:00,166.21,166.34,166.18,166.3,7400.0,143.3176,143.4297,143.2918,143.3952,7400.0
2015-04-02 12:50:00,166.33,166.35,166.24,166.34,16000.0,143.4211,143.4383,143.3435,143.4297,16000.0
2015-04-02 12:55:00,166.28,166.34,166.26,166.3,6700.0,143.378,143.4297,143.3607,143.3952,6700.0
2015-04-02 13:00:00,166.3,166.35,166.27,166.29,19500.0,143.3952,143.4383,143.3694,143.3866,19500.0
2015-04-02 13:05:00,166.29,166.33,166.11,166.3,28400.0,143.3866,143.4211,143.2314,143.3952,28400.0
2015-04-02 13:10:00,166.3,166.32,166.15,166.23,18000.0,143.3952,143.4125,143.2659,143.3349,18000.0
2015-04-02 13:15:00,166.26,166.46,166.26,166.44,7300.0,143.3607,143.5332,143.3607,143.5159,7300.0
2015-04-02 13:20:00,166.42,166.44,166.36,166.44,6700.0,143.4987,143.5159,143.447,143.5159,6700.0
2015-04-02 13:25:00,166.42,166.47,166.37,166.41,4500.0,143.4987,143.5418,143.4556,143.4901,4500.0
2015-04-02 13:30:00,166.42,166.67,166.39,166.6,10900.0,143.4987,143.7143,143.4728,143.6539,10900.0
2015-04-02 13:35:00,166.54,166.54,166.4,166.45,7600.0,143.6022,143.6022,143.4815,143.5246,7600.0
2015-04-02 13:40:00,166.44,166.49,166.35,166.49,9200.0,143.5159,143.5591,143.4383,143.5591,9200.0
2015-04-02 13:45:00,166.46,166.74,166.43,166.68,22600.0,143.5332,143.7746,143.5073,143.7229,22600.0
2015-04-02 13:50:00,166.68,166.74,166.62,166.74,11100.0,143.7229,143.7746,143.6712,143.7746,11100.0
2015-04-02 13:55:00,166.73,166.74,166.48,166.5,7700.0,143.766,143.7746,143.5504,143.5677,7700.0
2015-04-02 14:00:00,166.5,166.58,166.48,166.48,16100.0,143.5677,143.6367,143.5504,143.5504,16100.0
2015-04-02 14:05:00,166.48,166.48,166.34,166.38,16900.0,143.5504,143.5504,143.4297,143.4642,16900.0
2015-04-02 14:10:00,166.41,166.56,166.35,166.54,11000.0,143.4901,143.6194,143.4383,143.6022,11000.0
2015-04-02 14:15:00,166.54,166.81,166.49,166.81,18100.0,143.6022,143.835,143.5591,143.835,18100.0
2015-04-02 14:20:00,166.79,166.79,166.45,166.5,6100.0,143.8177,143.8177,143.5246,143.5677,6100.0
2015-04-02 14:25:00,166.49,166.52,166.4,166.4,3700.0,143.5591,143.5849,143.4815,143.4815,3700.0
2015-04-02 14:30:00,166.41,166.45,166.35,166.38,6800.0,143.4901,143.5246,143.4383,143.4642,6800.0
2015-04-02 14:35:00,166.36,166.5,166.34,166.43,14800.0,143.447,143.5677,143.4297,143.5073,14800.0
2015-04-02 14:40:00,166.43,166.43,166.35,166.39,12000.0,143.5073,143.5073,143.4383,143.4728,12000.0
2015-04-02 14:45:00,166.39,166.51,166.33,166.48,13900.0,143.4728,143.5763,143.4211,143.5504,13900.0
2015-04-02 14:50:00,166.47,166.53,166.33,166.52,18600.0,143.5418,143.5936,143.4211,143.5849,18600.0
2015-04-02 14:55:00,166.52,166.56,166.21,166.23,16400.0,143.5849,143.6194,143.3176,143.3349,16400.0
2015-04-02 15:00:00,166.24,166.24,166.19,166.19,15600.0,143.3435,143.3435,143.3004,143.3004,15600.0
2015-04-02 15:05:00,166.19,166.24,166.19,166.2,7200.0,143.3004,143.3435,143.3004,143.309,7200.0
2015-04-02 15:10:00,166.19,166.26,166.18,166.22,20000.0,143.3004,143.3607,143.2918,143.3262,20000.0
2015-04-02 15:15:00,166.24,166.33,166.21,166.33,21100.0,143.3435,143.4211,143.3176,143.4211,21100.0
2015-04-02 15:20:00,166.34,166.36,166.18,166.2,37300.0,143.4297,143.447,143.2918,143.309,37300.0
2015-04-02 15:25:00,166.19,166.5,166.19,166.28,38100.0,143.3004,143.5677,143.3004,143.378,38100.0
2015-04-02 15:30:00,166.3,166.4,166.16,166.22,42800.0,143.3952,143.4815,143.2745,143.3262,42800.0
2015-04-02 15:35:00,166.24,166.42,166.18,166.4,28200.0,143.3435,143.4987,143.2918,143.4815,28200.0
2015-04-02 15:40:00,166.41,166.42,166.19,166.2,28400.0,143.4901,143.4987,143.3004,143.309,28400.0
2015-04-02 15:45:00,166.25,166.42,166.21,166.31,31300.0,143.3521,143.4987,143.3176,143.4039,31300.0
2015-04-02 15:50:00,166.33,166.37,166.23,166.27,45900.0,143.4211,143.4556,143.3349,143.3694,45900.0
2015-04-02 15:55:00,166.28,166.4,166.22,166.22,92900.0,143.378,143.4815,143.3262,143.3262,92900.0
2015-04-06 09:30:00,165.37,165.69,165.0,165.69,35200.0,142.5933,142.8692,142.2743,142.8692,35200.0
2015-04-06 09:35:00,165.5,165.69,165.28,165.36,5200.0,142.7054,142.8692,142.5157,142.5847,5200.0
2015-04-06 09:40:00,165.37,165.59,165.3,165.47,12700.0,142.5933,142.783,142.533,142.6795,12700.0
2015-04-06 09:45:00,165.5,165.82,165.42,165.82,21600.0,142.7054,142.9813,142.6364,142.9813,21600.0
2015-04-06 09:50:00,165.8,165.85,165.7,165.76,13000.0,142.9641,143.0072,142.8779,142.9296,13000.0
2015-04-06 09:55:00,165.77,165.87,165.7,165.71,10300.0,142.9382,143.0245,142.8779,142.8865,10300.0
2015-04-06 10:00:00,165.72,165.93,165.7,165.93,13300.0,142.8951,143.0762,142.8779,143.0762,13300.0
2015-04-06 10:05:00,165.89,166.08,165.86,165.93,7300.0,143.0417,143.2055,143.0158,143.0762,7300.0
2015-04-06 10:10:00,165.98,166.05,165.87,166.02,15200.0,143.1193,143.1797,143.0245,143.1538,15200.0
2015-04-06 10:15:00,166.05,166.34,166.05,166.25,8500.0,143.1797,143.4297,143.1797,143.3521,8500.0
2015-04-06 10:20:00,166.32,166.84,166.32,166.75,23500.0,143.4125,143.8609,143.4125,143.7833,23500.0
2015-04-06 10:25:00,166.75,166.92,166.7,166.92,8000.0,143.7833,143.9298,143.7401,143.9298,8000.0
2015-04-06 10:30:00,166.95,167.09,166.77,166.91,13100.0,143.9557,144.0764,143.8005,143.9212,13100.0
2015-04-06 10:35:00,166.92,166.97,166.84,166.97,5200.0,143.9298,143.973,143.8609,143.973,5200.0
2015-04-06 10:40:00,167.0,167.0,166.87,166.92,10400.0,143.9988,143.9988,143.8867,143.9298,10400.0
2015-04-06 10:45:00,166.92,166.96,166.86,166.93,8700.0,143.9298,143.9643,143.8781,143.9385,8700.0
2015-04-06 10:50:00,166.95,167.0,166.82,166.83,8900.0,143.9557,143.9988,143.8436,143.8522,8900.0
2015-04-06 10:55:00,166.83,166.86,166.7,166.77,6700.0,143.8522,143.8781,143.7401,143.8005,6700.0
2015-04-06 11:00:00,166.8,166.98,166.76,166.79,11100.0,143.8264,143.9816,143.7919,143.8177,11100.0
2015-04-06 11:05:00,166.77,166.91,166.67,166.91,15500.0,143.8005,143.9212,143.7143,143.9212,15500.0
2015-04-06 11:10:00,166.84,166.9,166.54,166.54,6800.0,143.8609,143.9126,143.6022,143.6022,6800.0
2015-04-06 11:15:00,166.58,166.59,166.47,166.59,5900.0,143.6367,143.6453,143.5418,143.6453,5900.0
2015-04-06 11:20:00,166.58,166.59,166.44,166.5,6900.0,143.6367,143.6453,143.5159,143.5677,6900.0
2015-04-06 11:25:00,166.49,166.75,166.49,166.75,5500.0,143.5591,143.7833,143.5591,143.7833,5500.0
2015-04-06 11:30:00,166.7,166.84,166.65,166.75,7600.0,143.7401,143.8609,143.697,143.7833,7600.0
2015-04-06 11:35:00,166.73,166.76,166.62,166.63,5200.0,143.766,143.7919,143.6712,143.6798,5200.0
2015-04-06 11:40:00,166.67,166.78,166.64,166.71,7000.0,143.7143,143.8091,143.6884,143.7488,7000.0
2015-04-06 11:45:00,166.73,166.87,166.69,166.8,10200.0,143.766,143.8867,143.7315,143.8264,10200.0
2015-04-06 11:50:00,166.78,166.81,166.62,166.76,3600.0,143.8091,143.835,143.6712,143.7919,3600.0
2015-04-06 11:55:00,166.78,166.78,166.67,166.67,2800.0,143.8091,143.8091,143.7143,143.7143,2800.0
2015-04-06 12:00:00,166.68,166.83,166.68,166.77,4200.0,143.7229,143.8522,143.7229,143.8005,4200.0
2015-04-06 12:05:00,166.75,166.91,166.72,166.91,4800.0,143.7833,143.9212,143.7574,143.9212,4800.0
2015-04-06 12:10:00,166.82,166.94,166.81,166.85,7000.0,143.8436,143.9471,143.835,143.8695,7000.0
2015-04-06 12:15:00,166.87,167.0,166.87,167.0,6700.0,143.8867,143.9988,143.8867,143.9988,6700.0
2015-04-06 12:20:00,167.0,167.03,166.94,167.03,5800.0,143.9988,144.0247,143.9471,144.0247,5800.0
2015-04-06 12:25:00,167.07,167.09,166.89,166.94,8500.0,144.0592,144.0764,143.904,143.9471,8500.0
2015-04-06 12:30:00,166.9,166.96,166.9,166.96,7300.0,143.9126,143.9643,143.9126,143.9643,7300.0
2015-04-06 12:35:00,166.93,167.04,166.93,167.01,3100.0,143.9385,144.0333,143.9385,144.0074,3100.0
2015-04-06 12:40:00,166.99,166.99,166.92,166.93,3200.0,143.9902,143.9902,143.9298,143.9385,3200.0
2015-04-06 12:45:00,166.94,166.99,166.93,166.96,5600.0,143.9471,143.9902,143.9385,143.9643,5600.0
2015-04-06 12:50:00,166.96,166.96,166.88,166.96,5000.0,143.9643,143.9643,143.8953,143.9643,5000.0
2015-04-06 12:55:00,167.0,167.06,166.95,167.01,5200.0,143.9988,144.0506,143.9557,144.0074,5200.0
2015-04-06 13:00:00,167.03,167.1,166.99,166.99,6900.0,144.0247,144.085,143.9902,143.9902,6900.0
2015-04-06 13:05:00,167.07,167.1,166.99,167.05,3800.0,144.0592,144.085,143.9902,144.0419,3800.0
2015-04-06 13:10:00,167.03,167.14,167.03,167.06,5200.0,144.0247,144.1195,144.0247,144.0506,5200.0
2015-04-06 13:15:00,167.11,167.25,167.07,167.25,11000.0,144.0937,144.2144,144.0592,144.2144,11000.0
2015-04-06 13:20:00,167.26,167.26,167.13,167.15,6400.0,144.223,144.223,144.1109,144.1282,6400.0
2015-04-06 13:25:00,167.15,167.19,167.03,167.15,6600.0,144.1282,144.1626,144.0247,144.1282,6600.0
2015-04-06 13:30:00,167.15,167.19,167.09,167.1,11800.0,144.1282,144.1626,144.0764,144.085,11800.0
2015-04-06 13:35:00,167.1,167.2,167.04,167.06,9600.0,144.085,144.1713,144.0333,144.0506,9600.0
2015-04-06 13:40:00,167.06,167.13,166.99,167.02,18300.0,144.0506,144.1109,143.9902,144.0161,18300.0
2015-04-06 13:45:00,167.04,167.2,167.02,167.08,21700.0,144.0333,144.1713,144.0161,144.0678,21700.0
2015-04-06 13:50:00,167.06,167.07,167.04,167.05,3300.0,144.0506,144.0592,144.0333,144.0419,3300.0
2015-04-06 13:55:00,167.03,167.1,167.03,167.06,4000.0,144.0247,144.085,144.0247,144.0506,4000.0
2015-04-06 14:00:00,167.09,167.13,167.06,167.08,5000.0,144.0764,144.1109,144.0506,144.0678,5000.0
2015-04-06 14:05:00,167.1,167.1,166.98,166.98,5800.0,144.085,144.085,143.9816,143.9816,5800.0
2015-04-06 14:10:00,167.04,167.04,166.95,167.0,11200.0,144.0333,144.0333,143.9557,143.9988,11200.0
2015-04-06 14:15:00,166.97,167.05,166.97,167.04,8700.0,143.973,144.0419,143.973,144.0333,8700.0
2015-04-06 14:20:00,167.03,167.04,166.98,167.0,5700.0,144.0247,144.0333,143.9816,143.9988,5700.0
2015-04-06 14:25:00,167.01,167.04,166.97,167.0,5000.0,144.0074,144.0333,143.973,143.9988,5000.0
2015-04-06 14:30:00,167.05,167.09,166.98,167.09,6100.0,144.0419,144.0764,143.9816,144.0764,6100.0
2015-04-06 14:35:00,167.09,167.17,167.04,167.15,16900.0,144.0764,144.1454,144.0333,144.1282,16900.0
2015-04-06 14:40:00,167.12,167.16,167.01,167.06,14400.0,144.1023,144.1368,144.0074,144.0506,14400.0
2015-04-06 14:45:00,167.09,167.11,166.99,167.04,18900.0,144.0764,144.0937,143.9902,144.0333,18900.0
2015-04-06 14:50:00,167.02,167.12,166.93,167.05,20600.0,144.0161,144.1023,143.9385,144.0419,20600.0
2015-04-06 14:55:00,167.09,167.1,166.85,166.9,13800.0,144.0764,144.085,143.8695,143.9126,13800.0
2015-04-06 15:00:00,166.91,166.98,166.86,166.89,22400.0,143.9212,143.9816,143.8781,143.904,22400.0
2015-04-06 15:05:00,166.92,166.94,166.78,166.83,27300.0,143.9298,143.9471,143.8091,143.8522,27300.0
2015-04-06 15:10:00,166.87,166.92,166.77,166.86,20100.0,143.8867,143.9298,143.8005,143.8781,20100.0
2015-04-06 15:15:00,166.83,166.89,166.76,166.87,13200.0,143.8522,143.904,143.7919,143.8867,13200.0
2015-04-06 15:20:00,166.89,166.9,166.75,166.8,16300.0,143.904,143.9126,143.7833,143.8264,16300.0
2015-04-06 15:25:00,166.84,166.98,166.77,166.84,19900.0,143.8609,143.9816,143.8005,143.8609,19900.0
2015-04-06 15:30:00,166.86,166.94,166.73,166.83,22300.0,143.8781,143.9471,143.766,143.8522,22300.0
2015-04-06 15:35:00,166.83,166.87,166.7,166.77,25400.0,143.8522,143.8867,143.7401,143.8005,25400.0
2015-04-06 15:40:00,166.76,166.8,166.69,166.8,28300.0,143.7919,143.8264,143.7315,143.8264,28300.0
2015-04-06 15:45:00,166.81,166.81,166.64,166.67,40800.0,143.835,143.835,143.6884,143.7143,40800.0
2015-04-06 15:50:00,166.65,166.77,166.63,166.73,59300.0,143.697,143.8005,143.6798,143.766,59300.0
2015-04-06 15:55:00,166.7,166.75,166.63,166.7,65200.0,143.7401,143.7833,143.6798,143.7401,65200.0
2015-04-07 09:30:00,172.75,172.75,171.69,172.26,342100.0,148.9569,148.9569,148.0429,148.5343,342100.0
2015-04-07 09:35:00,172.25,173.84,172.1,173.41,304700.0,148.5257,149.8967,148.3964,149.526,304700.0
2015-04-07 09:40:00,173.39,173.57,172.69,172.9,148500.0,149.5087,149.6639,148.9051,149.0862,148500.0
2015-04-07 09:45:00,172.9,172.93,172.26,172.84,127300.0,149.0862,149.1121,148.5343,149.0345,127300.0
2015-04-07 09:50:00,172.84,173.4,172.25,172.51,167000.0,149.0345,149.5173,148.5257,148.7499,167000.0
2015-04-07 09:55:00,172.43,172.88,172.36,172.88,78300.0,148.6809,149.069,148.6206,149.069,78300.0
2015-04-07 10:00:00,172.87,173.19,172.61,172.72,90700.0,149.0603,149.3363,148.8361,148.931,90700.0
2015-04-07 10:05:00,172.72,172.93,171.84,172.5,126400.0,148.931,149.1121,148.1722,148.7413,126400.0
2015-04-07 10:10:00,172.47,172.48,171.95,172.06,97300.0,148.7154,148.724,148.267,148.3619,97300.0
2015-04-07 10:15:00,172.08,172.59,171.96,172.42,91600.0,148.3791,148.8189,148.2757,148.6723,91600.0
2015-04-07 10:20:00,172.42,172.92,172.42,172.74,107300.0,148.6723,149.1034,148.6723,148.9482,107300.0
2015-04-07 10:25:00,172.75,172.87,172.09,172.2,88100.0,148.9569,149.0603,148.3878,148.4826,88100.0
2015-04-07 10:30:00,172.27,172.59,172.21,172.34,58000.0,148.543,148.8189,148.4912,148.6033,58000.0
2015-04-07 10:35:00,172.35,172.41,171.93,172.12,130100.0,148.612,148.6637,148.2498,148.4136,130100.0
2015-04-07 10:40:00,172.15,172.32,171.76,171.92,88900.0,148.4395,148.5861,148.1032,148.2412,88900.0
2015-04-07 10:45:00,171.81,171.96,171.7,171.8,34300.0,148.1463,148.2757,148.0515,148.1377,34300.0
2015-04-07 10:50:00,171.81,172.25,171.73,172.19,76700.0,148.1463,148.5257,148.0773,148.474,76700.0
2015-04-07 10:55:00,172.2,172.22,171.76,171.8,50000.0,148.4826,148.4999,148.1032,148.1377,50000.0
2015-04-07 11:00:00,171.81,171.83,171.73,171.76,51300.0,148.1463,148.1636,148.0773,148.1032,51300.0
2015-04-07 11:05:00,171.74,172.0,171.74,171.8,54300.0,148.086,148.3102,148.086,148.1377,54300.0
2015-04-07 11:10:00,171.83,171.84,171.27,171.39,64300.0,148.1636,148.1722,147.6807,147.7842,64300.0
2015-04-07 11:15:00,171.37,171.48,171.21,171.39,34100.0,147.7669,147.8618,147.629,147.7842,34100.0
2015-04-07 11:20:00,171.28,171.56,171.2,171.29,39800.0,147.6893,147.9308,147.6203,147.6979,39800.0
2015-04-07 11:25:00,171.29,171.42,171.28,171.42,25500.0,147.6979,147.81,147.6893,147.81,25500.0
2015-04-07 11:30:00,171.44,171.51,171.21,171.29,38700.0,147.8273,147.8876,147.629,147.6979,38700.0
2015-04-07 11:35:00,171.29,171.3,171.07,171.26,32700.0,147.6979,147.7066,147.5083,147.6721,32700.0
2015-04-07 11:40:00,171.27,171.28,171.07,171.28,28300.0,147.6807,147.6893,147.5083,147.6893,28300.0
2015-04-07 11:45:00,171.27,171.37,171.25,171.37,34300.0,147.6807,147.7669,147.6635,147.7669,34300.0
2015-04-07 11:50:00,171.34,171.37,171.25,171.31,24000.0,147.7411,147.7669,147.6635,147.7152,24000.0
2015-04-07 11:55:00,171.33,171.35,171.25,171.26,24800.0,147.7324,147.7497,147.6635,147.6721,24800.0
2015-04-07 12:00:00,171.25,171.56,171.25,171.54,37800.0,147.6635,147.9308,147.6635,147.9135,37800.0
2015-04-07 12:05:00,171.49,171.69,171.31,171.5,39500.0,147.8704,148.0429,147.7152,147.879,39500.0
2015-04-07 12:10:00,171.49,171.61,171.4,171.45,35000.0,147.8704,147.9739,147.7928,147.8359,35000.0
2015-04-07 12:15:00,171.42,171.62,171.41,171.6,26400.0,147.81,147.9825,147.8014,147.9653,26400.0
2015-04-07 12:20:00,171.62,171.62,171.47,171.61,11300.0,147.9825,147.9825,147.8532,147.9739,11300.0
2015-04-07 12:25:00,171.62,171.62,171.31,171.34,11900.0,147.9825,147.9825,147.7152,147.7411,11900.0
2015-04-07 12:30:00,171.33,171.36,171.24,171.28,49700.0,147.7324,147.7583,147.6548,147.6893,49700.0
2015-04-07 12:35:00,171.25,171.44,171.24,171.44,29800.0,147.6635,147.8273,147.6548,147.8273,29800.0
2015-04-07 12:40:00,171.43,171.44,171.08,171.13,15800.0,147.8187,147.8273,147.5169,147.56,15800.0
2015-04-07 12:45:00,171.13,171.13,170.71,170.8,35300.0,147.56,147.56,147.1978,147.2754,35300.0
2015-04-07 12:50:00,170.85,171.19,170.84,171.19,25400.0,147.3186,147.6117,147.3099,147.6117,25400.0
2015-04-07 12:55:00,171.2,171.27,171.1,171.14,9600.0,147.6203,147.6807,147.5341,147.5686,9600.0
2015-04-07 13:00:00,171.12,171.22,171.03,171.06,28500.0,147.5514,147.6376,147.4738,147.4996,28500.0
2015-04-07 13:05:00,171.06,171.32,171.06,171.31,25500.0,147.4996,147.7238,147.4996,147.7152,25500.0
2015-04-07 13:10:00,171.32,171.36,171.25,171.31,13000.0,147.7238,147.7583,147.6635,147.7152,13000.0
2015-04-07 13:15:00,171.34,171.42,171.29,171.42,8500.0,147.7411,147.81,147.6979,147.81,8500.0
2015-04-07 13:20:00,171.42,171.75,171.37,171.75,27400.0,147.81,148.0946,147.7669,148.0946,27400.0
2015-04-07 13:25:00,171.74,171.94,171.56,171.84,30300.0,148.086,148.2584,147.9308,148.1722,30300.0
2015-04-07 13:30:00,171.84,171.99,171.74,171.95,27500.0,148.1722,148.3015,148.086,148.267,27500.0
2015-04-07 13:35:00,171.91,172.17,171.8,172.15,37800.0,148.2326,148.4567,148.1377,148.4395,37800.0
2015-04-07 13:40:00,172.15,172.31,171.85,171.88,86200.0,148.4395,148.5775,148.1808,148.2067,86200.0
2015-04-07 13:45:00,171.89,171.92,171.54,171.57,20100.0,148.2153,148.2412,147.9135,147.9394,20100.0
2015-04-07 13:50:00,171.56,171.75,171.52,171.64,71400.0,147.9308,148.0946,147.8963,147.9997,71400.0
2015-04-07 13:55:00,171.63,171.8,171.5,171.8,23900.0,147.9911,148.1377,147.879,148.1377,23900.0
2015-04-07 14:00:00,171.74,171.76,171.65,171.68,12000.0,148.086,148.1032,148.0084,148.0342,12000.0
2015-04-07 14:05:00,171.69,171.72,171.56,171.6,10100.0,148.0429,148.0687,147.9308,147.9653,10100.0
2015-04-07 14:10:00,171.62,171.72,171.58,171.58,8400.0,147.9825,148.0687,147.948,147.948,8400.0
2015-04-07 14:15:00,171.6,171.64,171.55,171.61,13500.0,147.9653,147.9997,147.9221,147.9739,13500.0
2015-04-07 14:20:00,171.58,171.69,171.46,171.68,17100.0,147.948,148.0429,147.8445,148.0342,17100.0
2015-04-07 14:25:00,171.71,171.9,171.7,171.86,17100.0,148.0601,148.2239,148.0515,148.1894,17100.0
2015-04-07 14:30:00,171.84,172.0,171.77,172.0,32900.0,148.1722,148.3102,148.1118,148.3102,32900.0
2015-04-07 14:35:00,171.96,171.99,171.73,171.73,19700.0,148.2757,148.3015,148.0773,148.0773,19700.0
2015-04-07 14:40:00,171.77,171.9,171.71,171.86,27600.0,148.1118,148.2239,148.0601,148.1894,27600.0
2015-04-07 14:45:00,171.85,171.9,171.77,171.89,13900.0,148.1808,148.2239,148.1118,148.2153,13900.0
2015-04-07 14:50:00,171.89,171.91,171.63,171.64,13800.0,148.2153,148.2326,147.9911,147.9997,13800.0
2015-04-07 14:55:00,171.64,171.69,171.53,171.63,30700.0,147.9997,148.0429,147.9049,147.9911,30700.0
2015-04-07 15:00:00,171.63,171.69,171.56,171.64,26900.0,147.9911,148.0429,147.9308,147.9997,26900.0
2015-04-07 15:05:00,171.63,171.7,171.59,171.66,20400.0,147.9911,148.0515,147.9566,148.017,20400.0
2015-04-07 15:10:00,171.63,171.75,171.57,171.69,28200.0,147.9911,148.0946,147.9394,148.0429,28200.0
2015-04-07 15:15:00,171.66,171.69,171.59,171.65,24100.0,148.017,148.0429,147.9566,148.0084,24100.0
2015-04-07 15:20:00,171.66,171.69,171.51,171.55,41700.0,148.017,148.0429,147.8876,147.9221,41700.0
2015-04-07 15:25:00,171.56,171.74,171.52,171.73,40100.0,147.9308,148.086,147.8963,148.0773,40100.0
2015-04-07 15:30:00,171.71,171.86,171.67,171.73,42700.0,148.0601,148.1894,148.0256,148.0773,42700.0
2015-04-07 15:35:00,171.7,171.7,171.5,171.54,60100.0,148.0515,148.0515,147.879,147.9135,60100.0
2015-04-07 15:40:00,171.54,171.56,171.29,171.46,68700.0,147.9135,147.9308,147.6979,147.8445,68700.0
2015-04-07 15:45:00,171.42,171.43,171.17,171.3,83900.0,147.81,147.8187,147.5945,147.7066,83900.0
2015-04-07 15:50:00,171.28,171.28,171.06,171.14,85800.0,147.6893,147.6893,147.4996,147.5686,85800.0
2015-04-07 15:55:00,171.13,171.59,171.07,171.17,169100.0,147.56,147.9566,147.5083,147.5945,169100.0
2015-04-08 09:30:00,171.08,171.08,170.1,170.23,59400.0,147.5169,147.5169,146.6719,146.7839,59400.0
2015-04-08 09:35:00,170.29,170.42,169.5,169.63,94200.0,146.8357,146.9478,146.1545,146.2666,94200.0
2015-04-08 09:40:00,169.6,170.07,169.6,169.74,58800.0,146.2407,146.646,146.2407,146.3614,58800.0
2015-04-08 09:45:00,169.78,169.99,169.53,169.93,51200.0,146.3959,146.577,146.1804,146.5253,51200.0
2015-04-08 09:50:00,169.93,170.08,169.78,169.87,44400.0,146.5253,146.6546,146.3959,146.4735,44400.0
2015-04-08 09:55:00,169.87,170.18,169.83,170.14,37100.0,146.4735,146.7408,146.439,146.7063,37100.0
2015-04-08 10:00:00,170.1,170.31,170.1,170.14,33200.0,146.6719,146.8529,146.6719,146.7063,33200.0
2015-04-08 10:05:00,170.14,170.58,170.1,170.53,41000.0,146.7063,147.0857,146.6719,147.0426,41000.0
2015-04-08 10:10:00,170.53,170.58,170.28,170.5,47900.0,147.0426,147.0857,146.8271,147.0168,47900.0
2015-04-08 10:15:00,170.5,170.67,170.5,170.65,37400.0,147.0168,147.1633,147.0168,147.1461,37400.0
2015-04-08 10:20:00,170.65,170.88,170.65,170.86,32600.0,147.1461,147.3444,147.1461,147.3272,32600.0
2015-04-08 10:25:00,170.86,170.92,170.78,170.85,35500.0,147.3272,147.3789,147.2582,147.3186,35500.0
2015-04-08 10:30:00,170.85,171.04,170.85,171.04,33900.0,147.3186,147.4824,147.3186,147.4824,33900.0
2015-04-08 10:35:00,171.0,171.03,170.65,170.71,36000.0,147.4479,147.4738,147.1461,147.1978,36000.0
2015-04-08 10:40:00,170.66,170.67,170.16,170.21,19600.0,147.1547,147.1633,146.7236,146.7667,19600.0
2015-04-08 10:45:00,170.16,170.16,169.82,169.98,44700.0,146.7236,146.7236,146.4304,146.5684,44700.0
2015-04-08 10:50:00,169.98,170.39,169.91,170.23,59100.0,146.5684,146.9219,146.508,146.7839,59100.0
2015-04-08 10:55:00,170.25,170.25,169.75,169.78,42100.0,146.8012,146.8012,146.3701,146.3959,42100.0
2015-04-08 11:00:00,169.75,169.86,169.43,169.86,32700.0,146.3701,146.4649,146.0941,146.4649,32700.0
2015-04-08 11:05:00,169.89,170.1,169.85,170.04,33900.0,146.4908,146.6719,146.4563,146.6201,33900.0
2015-04-08 11:10:00,170.06,170.07,169.87,169.95,34200.0,146.6374,146.646,146.4735,146.5425,34200.0
2015-04-08 11:15:00,169.98,170.09,169.96,170.05,12500.0,146.5684,146.6632,146.5511,146.6287,12500.0
2015-04-08 11:20:00,170.09,170.09,169.89,170.0,35100.0,146.6632,146.6632,146.4908,146.5856,35100.0
2015-04-08 11:25:00,170.0,170.07,169.9,169.95,63400.0,146.5856,146.646,146.4994,146.5425,63400.0
2015-04-08 11:30:00,169.9,169.97,169.89,169.95,35900.0,146.4994,146.5598,146.4908,146.5425,35900.0
2015-04-08 11:35:00,169.96,170.02,169.9,169.91,15900.0,146.5511,146.6029,146.4994,146.508,15900.0
2015-04-08 11:40:00,169.92,169.93,169.76,169.84,21900.0,146.5166,146.5253,146.3787,146.4477,21900.0
2015-04-08 11:45:00,169.8,169.9,169.76,169.81,31100.0,146.4132,146.4994,146.3787,146.4218,31100.0
2015-04-08 11:50:00,169.79,169.83,169.74,169.77,36100.0,146.4045,146.439,146.3614,146.3873,36100.0
2015-04-08 11:55:00,169.78,169.8,169.63,169.63,23400.0,146.3959,146.4132,146.2666,146.2666,23400.0
2015-04-08 12:00:00,169.63,169.71,169.58,169.64,25700.0,146.2666,146.3356,146.2235,146.2752,25700.0
2015-04-08 12:05:00,169.64,169.69,169.54,169.61,40900.0,146.2752,146.3183,146.189,146.2493,40900.0
2015-04-08 12:10:00,169.56,169.92,169.56,169.92,48400.0,146.2062,146.5166,146.2062,146.5166,48400.0
2015-04-08 12:15:00,169.93,170.26,169.93,170.2,17700.0,146.5253,146.8098,146.5253,146.7581,17700.0
2015-04-08 12:20:00,170.15,170.15,170.0,170.03,14200.0,146.715,146.715,146.5856,146.6115,14200.0
2015-04-08 12:25:00,170.02,170.04,169.99,170.03,8500.0,146.6029,146.6201,146.577,146.6115,8500.0
2015-04-08 12:30:00,170.02,170.05,170.0,170.03,12800.0,146.6029,146.6287,146.5856,146.6115,12800.0
2015-04-08 12:35:00,170.01,170.09,169.99,170.03,15000.0,146.5942,146.6632,146.577,146.6115,15000.0
2015-04-08 12:40:00,170.02,170.16,170.02,170.04,12800.0,146.6029,146.7236,146.6029,146.6201,12800.0
2015-04-08 12:45:00,170.02,170.05,170.0,170.0,31700.0,146.6029,146.6287,146.5856,146.5856,31700.0
2015-04-08 12:50:00,170.0,170.04,169.91,169.92,13800.0,146.5856,146.6201,146.508,146.5166,13800.0
2015-04-08 12:55:00,169.93,169.99,169.91,169.91,25300.0,146.5253,146.577,146.508,146.508,25300.0
2015-04-08 13:00:00,169.94,169.95,169.89,169.89,10500.0,146.5339,146.5425,146.4908,146.4908,10500.0
2015-04-08 13:05:00,169.92,169.92,169.79,169.85,21700.0,146.5166,146.5166,146.4045,146.4563,21700.0
2015-04-08 13:10:00,169.85,169.87,169.74,169.75,19600.0,146.4563,146.4735,146.3614,146.3701,19600.0
2015-04-08 13:15:00,169.78,169.79,169.6,169.6,14900.0,146.3959,146.4045,146.2407,146.2407,14900.0
2015-04-08 13:20:00,169.61,169.64,169.5,169.53,15000.0,146.2493,146.2752,146.1545,146.1804,15000.0
2015-04-08 13:25:00,169.54,169.56,169.33,169.43,68800.0,146.189,146.2062,146.0079,146.0941,68800.0
2015-04-08 13:30:00,169.42,169.43,169.31,169.39,28500.0,146.0855,146.0941,145.9907,146.0596,28500.0
2015-04-08 13:35:00,169.4,169.43,169.33,169.42,25700.0,146.0683,146.0941,146.0079,146.0855,25700.0
2015-04-08 13:40:00,169.41,169.83,169.37,169.83,35800.0,146.0769,146.439,146.0424,146.439,35800.0
2015-04-08 13:45:00,169.83,169.92,169.78,169.87,18700.0,146.439,146.5166,146.3959,146.4735,18700.0
2015-04-08 13:50:00,169.83,169.95,169.8,169.94,7800.0,146.439,146.5425,146.4132,146.5339,7800.0
2015-04-08 13:55:00,169.94,170.03,169.92,170.01,7700.0,146.5339,146.6115,146.5166,146.5942,7700.0
2015-04-08 14:00:00,170.05,170.07,169.6,169.77,26800.0,146.6287,146.646,146.2407,146.3873,26800.0
2015-04-08 14:05:00,169.75,169.85,169.52,169.55,40500.0,146.3701,146.4563,146.1717,146.1976,40500.0
2015-04-08 14:10:00,169.49,170.14,169.47,170.14,45500.0,146.1459,146.7063,146.1286,146.7063,45500.0
2015-04-08 14:15:00,170.14,170.5,170.03,170.5,33000.0,146.7063,147.0168,146.6115,147.0168,33000.0
2015-04-08 14:20:00,170.5,170.92,170.5,170.84,37500.0,147.0168,147.3789,147.0168,147.3099,37500.0
2015-04-08 14:25:00,170.84,170.95,170.83,170.89,13400.0,147.3099,147.4048,147.3013,147.353,13400.0
2015-04-08 14:30:00,170.89,171.0,170.85,170.96,29200.0,147.353,147.4479,147.3186,147.4134,29200.0
2015-04-08 14:35:00,170.97,170.97,170.8,170.82,17100.0,147.422,147.422,147.2754,147.2927,17100.0
2015-04-08 14:40:00,170.82,171.07,170.81,171.05,39400.0,147.2927,147.5083,147.2841,147.491,39400.0
2015-04-08 14:45:00,171.03,171.05,170.93,171.0,9200.0,147.4738,147.491,147.3875,147.4479,9200.0
2015-04-08 14:50:00,171.0,171.01,170.95,170.95,17100.0,147.4479,147.4565,147.4048,147.4048,17100.0
2015-04-08 14:55:00,170.98,170.98,170.83,170.87,23600.0,147.4306,147.4306,147.3013,147.3358,23600.0
2015-04-08 15:00:00,170.86,170.94,170.79,170.86,19400.0,147.3272,147.3962,147.2668,147.3272,19400.0
2015-04-08 15:05:00,170.84,170.99,170.82,170.94,24400.0,147.3099,147.4393,147.2927,147.3962,24400.0
2015-04-08 15:10:00,170.95,170.98,170.9,170.91,20700.0,147.4048,147.4306,147.3617,147.3703,20700.0
2015-04-08 15:15:00,170.93,171.06,170.9,171.05,30700.0,147.3875,147.4996,147.3617,147.491,30700.0
2015-04-08 15:20:00,171.06,171.06,170.89,170.99,16500.0,147.4996,147.4996,147.353,147.4393,16500.0
2015-04-08 15:25:00,171.0,171.24,170.95,171.19,25800.0,147.4479,147.6548,147.4048,147.6117,25800.0
2015-04-08 15:30:00,171.22,171.24,171.09,171.18,39600.0,147.6376,147.6548,147.5255,147.6031,39600.0
2015-04-08 15:35:00,171.18,171.49,171.16,171.45,53400.0,147.6031,147.8704,147.5859,147.8359,53400.0
2015-04-08 15:40:00,171.45,171.66,171.45,171.6,51100.0,147.8359,148.017,147.8359,147.9653,51100.0
2015-04-08 15:45:00,171.58,171.64,171.45,171.53,61100.0,147.948,147.9997,147.8359,147.9049,61100.0
2015-04-08 15:50:00,171.53,171.72,171.43,171.72,43800.0,147.9049,148.0687,147.8187,148.0687,43800.0
2015-04-08 15:55:00,171.7,171.89,171.7,171.83,113500.0,148.0515,148.2153,148.0515,148.1636,113500.0
2015-04-09 09:30:00,171.46,172.12,171.09,172.0,35000.0,147.8445,148.4136,147.5255,148.3102,35000.0
2015-04-09 09:35:00,172.1,172.37,172.01,172.27,22200.0,148.3964,148.6292,148.3188,148.543,22200.0
2015-04-09 09:40:00,172.31,172.37,172.2,172.23,25800.0,148.5775,148.6292,148.4826,148.5085,25800.0
2015-04-09 09:45:00,172.21,172.48,172.11,172.39,28000.0,148.4912,148.724,148.405,148.6464,28000.0
2015-04-09 09:50:00,172.38,172.43,172.0,172.12,32500.0,148.6378,148.6809,148.3102,148.4136,32500.0
2015-04-09 09:55:00,172.04,172.5,172.04,172.4,21000.0,148.3447,148.7413,148.3447,148.6551,21000.0
2015-04-09 10:00:00,172.45,172.78,172.27,172.38,42600.0,148.6982,148.9827,148.543,148.6378,42600.0
2015-04-09 10:05:00,172.35,172.35,172.07,172.27,19500.0,148.612,148.612,148.3705,148.543,19500.0
2015-04-09 10:10:00,172.22,172.36,172.07,172.27,24200.0,148.4999,148.6206,148.3705,148.543,24200.0
2015-04-09 10:15:00,172.17,172.18,171.72,171.72,12800.0,148.4567,148.4654,148.0687,148.0687,12800.0
2015-04-09 10:20:00,171.68,171.98,171.51,171.75,11900.0,148.0342,148.2929,147.8876,148.0946,11900.0
2015-04-09 10:25:00,171.64,171.87,171.53,171.81,7700.0,147.9997,148.1981,147.9049,148.1463,7700.0
2015-04-09 10:30:00,171.75,171.75,171.54,171.68,19900.0,148.0946,148.0946,147.9135,148.0342,19900.0
2015-04-09 10:35:00,171.69,171.71,171.46,171.51,9700.0,148.0429,148.0601,147.8445,147.8876,9700.0
2015-04-09 10:40:00,171.51,171.52,171.21,171.31,20900.0,147.8876,147.8963,147.629,147.7152,20900.0
2015-04-09 10:45:00,171.31,171.39,171.2,171.34,10200.0,147.7152,147.7842,147.6203,147.7411,10200.0
2015-04-09 10:50:00,171.36,171.52,171.34,171.44,17900.0,147.7583,147.8963,147.7411,147.8273,17900.0
2015-04-09 10:55:00,171.43,171.61,171.4,171.5,21900.0,147.8187,147.9739,147.7928,147.879,21900.0
2015-04-09 11:00:00,171.51,171.55,171.37,171.49,11900.0,147.8876,147.9221,147.7669,147.8704,11900.0
2015-04-09 11:05:00,171.42,171.52,171.34,171.44,16800.0,147.81,147.8963,147.7411,147.8273,16800.0
2015-04-09 11:10:00,171.43,171.46,171.33,171.39,8700.0,147.8187,147.8445,147.7324,147.7842,8700.0
2015-04-09 11:15:00,171.36,171.53,171.3,171.35,22500.0,147.7583,147.9049,147.7066,147.7497,22500.0
2015-04-09 11:20:00,171.35,171.51,171.27,171.33,13100.0,147.7497,147.8876,147.6807,147.7324,13100.0
2015-04-09 11:25:00,171.33,171.56,171.29,171.56,6600.0,147.7324,147.9308,147.6979,147.9308,6600.0
2015-04-09 11:30:00,171.58,171.7,171.55,171.56,8400.0,147.948,148.0515,147.9221,147.9308,8400.0
2015-04-09 11:35:00,171.55,171.73,171.53,171.63,8100.0,147.9221,148.0773,147.9049,147.9911,8100.0
2015-04-09 11:40:00,171.67,171.68,171.49,171.65,9700.0,148.0256,148.0342,147.8704,148.0084,9700.0
2015-04-09 11:45:00,171.67,171.69,171.49,171.57,7400.0,148.0256,148.0429,147.8704,147.9394,7400.0
2015-04-09 11:50:00,171.55,171.62,171.36,171.36,25500.0,147.9221,147.9825,147.7583,147.7583,25500.0
2015-04-09 11:55:00,171.43,171.5,171.33,171.37,9300.0,147.8187,147.879,147.7324,147.7669,9300.0
2015-04-09 12:00:00,171.38,171.48,171.35,171.46,10900.0,147.7756,147.8618,147.7497,147.8445,10900.0
2015-04-09 12:05:00,171.45,171.53,171.35,171.36,10300.0,147.8359,147.9049,147.7497,147.7583,10300.0
2015-04-09 12:10:00,171.41,171.63,171.35,171.52,6500.0,147.8014,147.9911,147.7497,147.8963,6500.0
2015-04-09 12:15:00,171.52,171.73,171.45,171.64,6700.0,147.8963,148.0773,147.8359,147.9997,6700.0
2015-04-09 12:20:00,171.6,171.8,171.59,171.79,11000.0,147.9653,148.1377,147.9566,148.1291,11000.0
2015-04-09 12:25:00,171.82,171.9,171.74,171.74,5400.0,148.155,148.2239,148.086,148.086,5400.0
2015-04-09 12:30:00,171.8,171.8,171.62,171.77,5200.0,148.1377,148.1377,147.9825,148.1118,5200.0
2015-04-09 12:35:00,171.75,171.78,171.65,171.76,6300.0,148.0946,148.1205,148.0084,148.1032,6300.0
2015-04-09 12:40:00,171.76,171.89,171.66,171.73,8300.0,148.1032,148.2153,148.017,148.0773,8300.0
2015-04-09 12:45:00,171.74,171.81,171.66,171.76,11500.0,148.086,148.1463,148.017,148.1032,11500.0
2015-04-09 12:50:00,171.74,171.97,171.74,171.94,8700.0,148.086,148.2843,148.086,148.2584,8700.0
2015-04-09 12:55:00,171.94,171.94,171.75,171.93,10300.0,148.2584,148.2584,148.0946,148.2498,10300.0
2015-04-09 13:00:00,171.94,172.05,171.88,171.99,19300.0,148.2584,148.3533,148.2067,148.3015,19300.0
2015-04-09 13:05:00,171.94,171.98,171.86,171.87,12600.0,148.2584,148.2929,148.1894,148.1981,12600.0
2015-04-09 13:10:00,171.9,172.03,171.9,172.0,6800.0,148.2239,148.336,148.2239,148.3102,6800.0
2015-04-09 13:15:00,171.98,171.99,171.89,171.95,9300.0,148.2929,148.3015,148.2153,148.267,9300.0
2015-04-09 13:20:00,171.91,172.04,171.89,171.98,40200.0,148.2326,148.3447,148.2153,148.2929,40200.0
2015-04-09 13:25:00,171.97,172.17,171.95,172.09,31000.0,148.2843,148.4567,148.267,148.3878,31000.0
2015-04-09 13:30:00,172.12,172.16,172.02,172.09,43100.0,148.4136,148.4481,148.3274,148.3878,43100.0
2015-04-09 13:35:00,172.11,172.2,171.98,172.0,12300.0,148.405,148.4826,148.2929,148.3102,12300.0
2015-04-09 13:40:00,171.98,171.98,171.83,171.95,10200.0,148.2929,148.2929,148.1636,148.267,10200.0
2015-04-09 13:45:00,171.92,172.0,171.88,171.99,9900.0,148.2412,148.3102,148.2067,148.3015,9900.0
2015-04-09 13:50:00,171.97,172.0,171.84,171.84,6000.0,148.2843,148.3102,148.1722,148.1722,6000.0
2015-04-09 13:55:00,171.83,171.99,171.74,171.91,14200.0,148.1636,148.3015,148.086,148.2326,14200.0
2015-04-09 14:00:00,171.92,172.04,171.92,171.99,9300.0,148.2412,148.3447,148.2412,148.3015,9300.0
2015-04-09 14:05:00,171.97,172.13,171.93,172.1,25600.0,148.2843,148.4223,148.2498,148.3964,25600.0
2015-04-09 14:10:00,172.09,172.23,172.05,172.06,14600.0,148.3878,148.5085,148.3533,148.3619,14600.0
2015-04-09 14:15:00,172.05,172.19,172.04,172.19,10600.0,148.3533,148.474,148.3447,148.474,10600.0
2015-04-09 14:20:00,172.17,172.26,172.1,172.25,18200.0,148.4567,148.5343,148.3964,148.5257,18200.0
2015-04-09 14:25:00,172.24,172.25,172.15,172.22,11500.0,148.5171,148.5257,148.4395,148.4999,11500.0
2015-04-09 14:30:00,172.22,172.25,172.11,172.13,16400.0,148.4999,148.5257,148.405,148.4223,16400.0
2015-04-09 14:35:00,172.14,172.48,172.14,172.48,19400.0,148.4309,148.724,148.4309,148.724,19400.0
2015-04-09 14:40:00,172.49,172.49,172.33,172.36,19300.0,148.7327,148.7327,148.5947,148.6206,19300.0
2015-04-09 14:45:00,172.37,172.38,172.34,172.34,12300.0,148.6292,148.6378,148.6033,148.6033,12300.0
2015-04-09 14:50:00,172.31,172.38,172.25,172.28,23500.0,148.5775,148.6378,148.5257,148.5516,23500.0
2015-04-09 14:55:00,172.28,172.46,172.24,172.45,20800.0,148.5516,148.7068,148.5171,148.6982,20800.0
2015-04-09 15:00:00,172.39,172.57,172.36,172.48,21900.0,148.6464,148.8017,148.6206,148.724,21900.0
2015-04-09 15:05:00,172.48,172.49,172.37,172.45,11500.0,148.724,148.7327,148.6292,148.6982,11500.0
2015-04-09 15:10:00,172.47,172.86,172.47,172.82,54700.0,148.7154,149.0517,148.7154,149.0172,54700.0
2015-04-09 15:15:00,172.8,172.95,172.8,172.95,62700.0,149.0,149.1293,149.0,149.1293,62700.0
2015-04-09 15:20:00,172.96,173.06,172.88,172.97,60600.0,149.1379,149.2242,149.069,149.1466,60600.0
2015-04-09 15:25:00,172.97,173.45,172.95,173.42,48700.0,149.1466,149.5604,149.1293,149.5346,48700.0
2015-04-09 15:30:00,173.41,173.43,172.87,172.91,26700.0,149.526,149.5432,149.0603,149.0948,26700.0
2015-04-09 15:35:00,172.91,173.08,172.85,173.08,28500.0,149.0948,149.2414,149.0431,149.2414,28500.0
2015-04-09 15:40:00,173.04,173.08,172.92,173.04,22400.0,149.2069,149.2414,149.1034,149.2069,22400.0
2015-04-09 15:45:00,173.02,173.08,172.89,172.89,32700.0,149.1897,149.2414,149.0776,149.0776,32700.0
2015-04-09 15:50:00,172.92,173.04,172.86,173.01,47400.0,149.1034,149.2069,149.0517,149.1811,47400.0
2015-04-09 15:55:00,172.99,173.13,172.78,172.82,129600.0,149.1638,149.2845,148.9827,149.0172,129600.0
2015-04-10 09:30:00,173.31,173.43,173.0,173.0,31000.0,149.4397,149.5432,149.1724,149.1724,31000.0
2015-04-10 09:35:00,173.14,173.14,172.91,173.0,19100.0,149.2931,149.2931,149.0948,149.1724,19100.0
2015-04-10 09:40:00,173.06,173.07,172.58,172.66,34700.0,149.2242,149.2328,148.8103,148.8793,34700.0
2015-04-10 09:45:00,172.57,172.87,172.57,172.85,22200.0,148.8017,149.0603,148.8017,149.0431,22200.0
2015-04-10 09:50:00,172.86,172.97,172.7,172.91,7000.0,149.0517,149.1466,148.9137,149.0948,7000.0
2015-04-10 09:55:00,172.87,172.88,172.72,172.76,34700.0,149.0603,149.069,148.931,148.9655,34700.0
2015-04-10 10:00:00,172.78,172.89,172.71,172.84,24500.0,148.9827,149.0776,148.9224,149.0345,24500.0
2015-04-10 10:05:00,172.88,172.89,172.79,172.87,23700.0,149.069,149.0776,148.9914,149.0603,23700.0
2015-04-10 10:10:00,172.89,172.89,172.72,172.81,12500.0,149.0776,149.0776,148.931,149.0086,12500.0
2015-04-10 10:15:00,172.82,172.82,172.6,172.66,18800.0,149.0172,149.0172,148.8275,148.8793,18800.0
2015-04-10 10:20:00,172.6,172.64,172.52,172.55,14600.0,148.8275,148.862,148.7585,148.7844,14600.0
2015-04-10 10:25:00,172.55,172.69,172.53,172.66,24600.0,148.7844,148.9051,148.7672,148.8793,24600.0
2015-04-10 10:30:00,172.65,172.75,172.59,172.65,23500.0,148.8706,148.9569,148.8189,148.8706,23500.0
2015-04-10 10:35:00,172.63,172.75,172.59,172.73,60500.0,148.8534,148.9569,148.8189,148.9396,60500.0
2015-04-10 10:40:00,172.73,172.73,172.53,172.59,49500.0,148.9396,148.9396,148.7672,148.8189,49500.0
2015-04-10 10:45:00,172.61,172.67,172.6,172.67,35500.0,148.8361,148.8879,148.8275,148.8879,35500.0
2015-04-10 10:50:00,172.68,172.97,172.67,172.94,156800.0,148.8965,149.1466,148.8879,149.1207,156800.0
2015-04-10 10:55:00,172.95,173.04,172.93,173.0,11500.0,149.1293,149.2069,149.1121,149.1724,11500.0
2015-04-10 11:00:00,173.0,173.05,172.88,173.05,30800.0,149.1724,149.2155,149.069,149.2155,30800.0
2015-04-10 11:05:00,173.05,173.14,173.05,173.09,6500.0,149.2155,149.2931,149.2155,149.25,6500.0
2015-04-10 11:10:00,173.1,173.2,173.05,173.15,20800.0,149.2587,149.3449,149.2155,149.3018,20800.0
2015-04-10 11:15:00,173.14,173.3,173.09,173.25,22400.0,149.2931,149.4311,149.25,149.388,22400.0
2015-04-10 11:20:00,173.27,173.29,173.21,173.27,15000.0,149.4052,149.4225,149.3535,149.4052,15000.0
2015-04-10 11:25:00,173.22,173.48,173.22,173.44,17600.0,149.3621,149.5863,149.3621,149.5518,17600.0
2015-04-10 11:30:00,173.44,173.48,173.36,173.38,16800.0,149.5518,149.5863,149.4828,149.5001,16800.0
2015-04-10 11:35:00,173.39,173.49,173.38,173.42,11200.0,149.5087,149.5949,149.5001,149.5346,11200.0
2015-04-10 11:40:00,173.42,173.45,173.35,173.39,8700.0,149.5346,149.5604,149.4742,149.5087,8700.0
2015-04-10 11:45:00,173.38,173.42,173.33,173.34,13900.0,149.5001,149.5346,149.457,149.4656,13900.0
2015-04-10 11:50:00,173.35,173.36,173.17,173.17,9300.0,149.4742,149.4828,149.319,149.319,9300.0
2015-04-10 11:55:00,173.18,173.3,173.17,173.25,7800.0,149.3276,149.4311,149.319,149.388,7800.0
2015-04-10 12:00:00,173.25,173.5,173.25,173.46,25900.0,149.388,149.6036,149.388,149.5691,25900.0
2015-04-10 12:05:00,173.46,173.55,173.39,173.4,23600.0,149.5691,149.6467,149.5087,149.5173,23600.0
2015-04-10 12:10:00,173.39,173.5,173.32,173.47,51100.0,149.5087,149.6036,149.4484,149.5777,51100.0
2015-04-10 12:15:00,173.48,173.51,173.43,173.48,53500.0,149.5863,149.6122,149.5432,149.5863,53500.0
2015-04-10 12:20:00,173.5,173.62,173.47,173.6,13600.0,149.6036,149.707,149.5777,149.6898,13600.0
2015-04-10 12:25:00,173.6,173.62,173.53,173.58,5700.0,149.6898,149.707,149.6294,149.6725,5700.0
2015-04-10 12:30:00,173.56,173.59,173.51,173.53,88200.0,149.6553,149.6812,149.6122,149.6294,88200.0
2015-04-10 12:35:00,173.53,173.65,173.48,173.5,20100.0,149.6294,149.7329,149.5863,149.6036,20100.0
2015-04-10 12:40:00,173.5,173.51,173.36,173.45,62700.0,149.6036,149.6122,149.4828,149.5604,62700.0
2015-04-10 12:45:00,173.46,173.5,173.33,173.4,10000.0,149.5691,149.6036,149.457,149.5173,10000.0
2015-04-10 12:50:00,173.4,173.54,173.4,173.54,10000.0,149.5173,149.6381,149.5173,149.6381,10000.0
2015-04-10 12:55:00,173.56,173.58,173.49,173.55,10700.0,149.6553,149.6725,149.5949,149.6467,10700.0
2015-04-10 13:00:00,173.56,173.56,173.5,173.54,6000.0,149.6553,149.6553,149.6036,149.6381,6000.0
2015-04-10 13:05:00,173.53,173.59,173.53,173.53,6600.0,149.6294,149.6812,149.6294,149.6294,6600.0
2015-04-10 13:10:00,173.53,173.55,173.5,173.55,6600.0,149.6294,149.6467,149.6036,149.6467,6600.0
2015-04-10 13:15:00,173.53,173.57,173.52,173.57,6100.0,149.6294,149.6639,149.6208,149.6639,6100.0
2015-04-10 13:20:00,173.57,173.6,173.56,173.58,6900.0,149.6639,149.6898,149.6553,149.6725,6900.0
2015-04-10 13:25:00,173.6,173.87,173.59,173.82,31700.0,149.6898,149.9226,149.6812,149.8795,31700.0
2015-04-10 13:30:00,173.8,173.83,173.74,173.74,13600.0,149.8622,149.8881,149.8105,149.8105,13600.0
2015-04-10 13:35:00,173.76,173.82,173.76,173.78,9800.0,149.8278,149.8795,149.8278,149.845,9800.0
2015-04-10 13:40:00,173.78,173.86,173.78,173.8,6000.0,149.845,149.914,149.845,149.8622,6000.0
2015-04-10 13:45:00,173.79,173.93,173.79,173.92,8100.0,149.8536,149.9743,149.8536,149.9657,8100.0
2015-04-10 13:50:00,173.91,173.91,173.8,173.89,10200.0,149.9571,149.9571,149.8622,149.9398,10200.0
2015-04-10 13:55:00,173.89,173.92,173.88,173.9,6300.0,149.9398,149.9657,149.9312,149.9485,6300.0
2015-04-10 14:00:00,173.88,174.1,173.88,174.01,27200.0,149.9312,150.1209,149.9312,150.0433,27200.0
2015-04-10 14:05:00,174.04,174.06,173.98,174.03,17500.0,150.0692,150.0864,150.0175,150.0606,17500.0
2015-04-10 14:10:00,174.02,174.17,174.02,174.1,10000.0,150.0519,150.1813,150.0519,150.1209,10000.0
2015-04-10 14:15:00,174.09,174.2,174.09,174.12,15800.0,150.1123,150.2072,150.1123,150.1382,15800.0
2015-04-10 14:20:00,174.1,174.22,174.03,174.21,17300.0,150.1209,150.2244,150.0606,150.2158,17300.0
2015-04-10 14:25:00,174.22,174.3,174.22,174.3,20200.0,150.2244,150.2934,150.2244,150.2934,20200.0
2015-04-10 14:30:00,174.3,174.45,174.3,174.42,31700.0,150.2934,150.4227,150.2934,150.3968,31700.0
2015-04-10 14:35:00,174.42,174.44,174.36,174.39,18300.0,150.3968,150.4141,150.3451,150.371,18300.0
2015-04-10 14:40:00,174.42,174.43,174.35,174.41,16400.0,150.3968,150.4055,150.3365,150.3882,16400.0
2015-04-10 14:45:00,174.42,174.42,174.32,174.38,8300.0,150.3968,150.3968,150.3106,150.3624,8300.0
2015-04-10 14:50:00,174.35,174.45,174.32,174.45,17400.0,150.3365,150.4227,150.3106,150.4227,17400.0
2015-04-10 14:55:00,174.41,174.5,174.41,174.46,20700.0,150.3882,150.4658,150.3882,150.4313,20700.0
2015-04-10 15:00:00,174.46,174.48,174.44,174.46,13500.0,150.4313,150.4486,150.4141,150.4313,13500.0
2015-04-10 15:05:00,174.45,174.47,174.39,174.4,19700.0,150.4227,150.44,150.371,150.3796,19700.0
2015-04-10 15:10:00,174.4,174.48,174.38,174.43,20200.0,150.3796,150.4486,150.3624,150.4055,20200.0
2015-04-10 15:15:00,174.42,174.43,174.34,174.34,22000.0,150.3968,150.4055,150.3279,150.3279,22000.0
2015-04-10 15:20:00,174.33,174.34,174.24,174.32,10400.0,150.3192,150.3279,150.2416,150.3106,10400.0
2015-04-10 15:25:00,174.31,174.32,174.14,174.26,8100.0,150.302,150.3106,150.1554,150.2589,8100.0
2015-04-10 15:30:00,174.3,174.3,174.18,174.27,19300.0,150.2934,150.2934,150.1899,150.2675,19300.0
2015-04-10 15:35:00,174.28,174.29,174.2,174.22,24800.0,150.2761,150.2848,150.2072,150.2244,24800.0
2015-04-10 15:40:00,174.24,174.29,174.19,174.25,40900.0,150.2416,150.2848,150.1985,150.2503,40900.0
2015-04-10 15:45:00,174.27,174.3,174.24,174.25,36200.0,150.2675,150.2934,150.2416,150.2503,36200.0
2015-04-10 15:50:00,174.25,174.28,174.23,174.27,53100.0,150.2503,150.2761,150.233,150.2675,53100.0
2015-04-10 15:55:00,174.28,174.39,174.27,174.36,87700.0,150.2761,150.371,150.2675,150.3451,87700.0
2015-04-13 09:30:00,173.64,174.3,173.21,173.39,43700.0,149.7243,150.2934,149.3535,149.5087,43700.0
2015-04-13 09:35:00,173.42,173.54,173.2,173.35,10200.0,149.5346,149.6381,149.3449,149.4742,10200.0
2015-04-13 09:40:00,173.38,173.83,173.28,173.83,20900.0,149.5001,149.8881,149.4139,149.8881,20900.0
2015-04-13 09:45:00,173.87,174.13,173.8,174.1,24300.0,149.9226,150.1468,149.8622,150.1209,24300.0
2015-04-13 09:50:00,174.15,174.29,174.1,174.29,16500.0,150.164,150.2848,150.1209,150.2848,16500.0
2015-04-13 09:55:00,174.29,174.46,174.25,174.42,7800.0,150.2848,150.4313,150.2503,150.3968,7800.0
2015-04-13 10:00:00,174.42,174.57,174.36,174.55,10100.0,150.3968,150.5262,150.3451,150.5089,10100.0
2015-04-13 10:05:00,174.5,174.76,174.5,174.67,15000.0,150.4658,150.69,150.4658,150.6124,15000.0
2015-04-13 10:10:00,174.67,174.7,174.5,174.7,9700.0,150.6124,150.6383,150.4658,150.6383,9700.0
2015-04-13 10:15:00,174.7,174.75,174.62,174.67,7100.0,150.6383,150.6814,150.5693,150.6124,7100.0
2015-04-13 10:20:00,174.67,174.89,174.66,174.89,10600.0,150.6124,150.8021,150.6038,150.8021,10600.0
2015-04-13 10:25:00,174.89,175.15,174.86,175.15,48100.0,150.8021,151.0263,150.7762,151.0263,48100.0
2015-04-13 10:30:00,175.15,175.17,175.11,175.14,15200.0,151.0263,151.0436,150.9918,151.0177,15200.0
2015-04-13 10:35:00,175.12,175.18,175.11,175.16,8700.0,151.0004,151.0522,150.9918,151.0349,8700.0
2015-04-13 10:40:00,175.13,175.16,175.07,175.15,15800.0,151.0091,151.0349,150.9573,151.0263,15800.0
2015-04-13 10:45:00,175.12,175.15,175.07,175.07,12700.0,151.0004,151.0263,150.9573,150.9573,12700.0
2015-04-13 10:50:00,175.05,175.11,174.98,175.11,12200.0,150.9401,150.9918,150.8797,150.9918,12200.0
2015-04-13 10:55:00,175.14,175.22,175.12,175.18,15500.0,151.0177,151.0867,151.0004,151.0522,15500.0
2015-04-13 11:00:00,175.16,175.28,175.15,175.26,11600.0,151.0349,151.1384,151.0263,151.1212,11600.0
2015-04-13 11:05:00,175.26,175.3,175.13,175.2,23400.0,151.1212,151.1556,151.0091,151.0694,23400.0
2015-04-13 11:10:00,175.16,175.16,174.99,175.05,13700.0,151.0349,151.0349,150.8883,150.9401,13700.0
2015-04-13 11:15:00,175.05,175.08,174.95,174.96,9700.0,150.9401,150.9659,150.8539,150.8625,9700.0
2015-04-13 11:20:00,174.97,175.06,174.94,175.0,14400.0,150.8711,150.9487,150.8452,150.897,14400.0
2015-04-13 11:25:00,174.97,175.0,174.84,174.84,9000.0,150.8711,150.897,150.759,150.759,9000.0
2015-04-13 11:30:00,174.84,174.99,174.82,174.98,9300.0,150.759,150.8883,150.7418,150.8797,9300.0
2015-04-13 11:35:00,175.0,175.05,174.89,174.92,6600.0,150.897,150.9401,150.8021,150.828,6600.0
2015-04-13 11:40:00,174.92,174.92,174.84,174.91,3500.0,150.828,150.828,150.759,150.8194,3500.0
2015-04-13 11:45:00,174.87,174.93,174.85,174.88,6800.0,150.7849,150.8366,150.7676,150.7935,6800.0
2015-04-13 11:50:00,174.88,174.91,174.85,174.88,5600.0,150.7935,150.8194,150.7676,150.7935,5600.0
2015-04-13 11:55:00,174.89,174.94,174.85,174.86,9100.0,150.8021,150.8452,150.7676,150.7762,9100.0
2015-04-13 12:00:00,174.88,174.88,174.79,174.81,4200.0,150.7935,150.7935,150.7159,150.7331,4200.0
2015-04-13 12:05:00,174.8,174.82,174.74,174.74,4800.0,150.7245,150.7418,150.6728,150.6728,4800.0
2015-04-13 12:10:00,174.71,174.76,174.58,174.66,11000.0,150.6469,150.69,150.5348,150.6038,11000.0
2015-04-13 12:15:00,174.65,174.65,174.54,174.58,6900.0,150.5952,150.5952,150.5003,150.5348,6900.0
2015-04-13 12:20:00,174.58,174.59,174.36,174.38,14500.0,150.5348,150.5434,150.3451,150.3624,14500.0
2015-04-13 12:25:00,174.41,174.43,174.28,174.37,9700.0,150.3882,150.4055,150.2761,150.3537,9700.0
2015-04-13 12:30:00,174.37,174.44,174.27,174.42,12200.0,150.3537,150.4141,150.2675,150.3968,12200.0
2015-04-13 12:35:00,174.47,174.55,174.45,174.52,7600.0,150.44,150.5089,150.4227,150.4831,7600.0
2015-04-13 12:40:00,174.54,174.59,174.4,174.59,7900.0,150.5003,150.5434,150.3796,150.5434,7900.0
2015-04-13 12:45:00,174.59,174.7,174.59,174.62,5500.0,150.5434,150.6383,150.5434,150.5693,5500.0
2015-04-13 12:50:00,174.68,174.69,174.56,174.56,4600.0,150.621,150.6297,150.5176,150.5176,4600.0
2015-04-13 12:55:00,174.6,174.7,174.6,174.7,5700.0,150.5521,150.6383,150.5521,150.6383,5700.0
2015-04-13 13:00:00,174.7,174.72,174.6,174.6,4600.0,150.6383,150.6555,150.5521,150.5521,4600.0
2015-04-13 13:05:00,174.63,174.63,174.43,174.5,6700.0,150.5779,150.5779,150.4055,150.4658,6700.0
2015-04-13 13:10:00,174.52,174.55,174.45,174.53,8700.0,150.4831,150.5089,150.4227,150.4917,8700.0
2015-04-13 13:15:00,174.54,174.54,174.37,174.39,8700.0,150.5003,150.5003,150.3537,150.371,8700.0
2015-04-13 13:20:00,174.39,174.39,174.16,174.24,6500.0,150.371,150.371,150.1727,150.2416,6500.0
2015-04-13 13:25:00,174.18,174.22,174.11,174.14,7300.0,150.1899,150.2244,150.1295,150.1554,7300.0
2015-04-13 13:30:00,174.14,174.2,174.05,174.05,12000.0,150.1554,150.2072,150.0778,150.0778,12000.0
2015-04-13 13:35:00,174.07,174.11,173.99,174.11,13700.0,150.0951,150.1295,150.0261,150.1295,13700.0
2015-04-13 13:40:00,174.1,174.14,174.0,174.09,14800.0,150.1209,150.1554,150.0347,150.1123,14800.0
2015-04-13 13:45:00,174.1,174.21,174.05,174.09,22500.0,150.1209,150.2158,150.0778,150.1123,22500.0
2015-04-13 13:50:00,174.1,174.37,174.1,174.35,16800.0,150.1209,150.3537,150.1209,150.3365,16800.0
2015-04-13 13:55:00,174.37,174.62,174.33,174.6,33100.0,150.3537,150.5693,150.3192,150.5521,33100.0
2015-04-13 14:00:00,174.56,174.57,174.24,174.24,7600.0,150.5176,150.5262,150.2416,150.2416,7600.0
2015-04-13 14:05:00,174.27,174.36,174.16,174.21,3700.0,150.2675,150.3451,150.1727,150.2158,3700.0
2015-04-13 14:10:00,174.18,174.2,174.15,174.18,6200.0,150.1899,150.2072,150.164,150.1899,6200.0
2015-04-13 14:15:00,174.18,174.45,174.18,174.44,16000.0,150.1899,150.4227,150.1899,150.4141,16000.0
2015-04-13 14:20:00,174.44,174.51,174.32,174.32,23100.0,150.4141,150.4745,150.3106,150.3106,23100.0
2015-04-13 14:25:00,174.32,174.43,174.32,174.39,11100.0,150.3106,150.4055,150.3106,150.371,11100.0
2015-04-13 14:30:00,174.39,174.52,174.37,174.47,19600.0,150.371,150.4831,150.3537,150.44,19600.0
2015-04-13 14:35:00,174.45,174.49,174.39,174.45,8400.0,150.4227,150.4572,150.371,150.4227,8400.0
2015-04-13 14:40:00,174.43,174.55,174.4,174.43,17700.0,150.4055,150.5089,150.3796,150.4055,17700.0
2015-04-13 14:45:00,174.46,174.51,174.39,174.42,21300.0,150.4313,150.4745,150.371,150.3968,21300.0
2015-04-13 14:50:00,174.32,174.39,174.23,174.26,22900.0,150.3106,150.371,150.233,150.2589,22900.0
2015-04-13 14:55:00,174.29,174.37,174.21,174.37,13600.0,150.2848,150.3537,150.2158,150.3537,13600.0
2015-04-13 15:00:00,174.32,174.34,174.03,174.06,29000.0,150.3106,150.3279,150.0606,150.0864,29000.0
2015-04-13 15:05:00,174.06,174.19,173.98,174.16,16500.0,150.0864,150.1985,150.0175,150.1727,16500.0
2015-04-13 15:10:00,174.11,174.13,173.86,173.86,17900.0,150.1295,150.1468,149.914,149.914,17900.0
2015-04-13 15:15:00,173.85,173.86,173.41,173.48,23000.0,149.9054,149.914,149.526,149.5863,23000.0
2015-04-13 15:20:00,173.49,173.49,173.3,173.33,11600.0,149.5949,149.5949,149.4311,149.457,11600.0
2015-04-13 15:25:00,173.29,173.34,173.2,173.31,10900.0,149.4225,149.4656,149.3449,149.4397,10900.0
2015-04-13 15:30:00,173.31,173.43,173.27,173.41,17100.0,149.4397,149.5432,149.4052,149.526,17100.0
2015-04-13 15:35:00,173.37,173.48,173.36,173.41,15800.0,149.4915,149.5863,149.4828,149.526,15800.0
2015-04-13 15:40:00,173.37,173.5,173.35,173.43,17800.0,149.4915,149.6036,149.4742,149.5432,17800.0
2015-04-13 15:45:00,173.43,173.43,173.12,173.17,22500.0,149.5432,149.5432,149.2759,149.319,22500.0
2015-04-13 15:50:00,173.14,173.2,173.01,173.11,29100.0,149.2931,149.3449,149.1811,149.2673,29100.0
2015-04-13 15:55:00,173.12,173.23,173.1,173.13,35100.0,149.2759,149.3708,149.2587,149.2845,35100.0
2015-04-14 09:30:00,172.01,172.77,171.85,172.54,48900.0,148.3188,148.9741,148.1808,148.7758,48900.0
2015-04-14 09:35:00,172.55,173.13,172.43,172.72,17600.0,148.7844,149.2845,148.6809,148.931,17600.0
2015-04-14 09:40:00,172.66,172.81,172.4,172.43,24000.0,148.8793,149.0086,148.6551,148.6809,24000.0
2015-04-14 09:45:00,172.42,172.55,172.0,172.04,18100.0,148.6723,148.7844,148.3102,148.3447,18100.0
2015-04-14 09:50:00,172.04,172.13,171.65,171.65,34700.0,148.3447,148.4223,148.0084,148.0084,34700.0
2015-04-14 09:55:00,171.66,171.74,171.11,171.23,18600.0,148.017,148.086,147.5427,147.6462,18600.0
2015-04-14 10:00:00,171.31,171.31,171.1,171.2,20300.0,147.7152,147.7152,147.5341,147.6203,20300.0
2015-04-14 10:05:00,171.14,171.36,171.1,171.33,27500.0,147.5686,147.7583,147.5341,147.7324,27500.0
2015-04-14 10:10:00,171.34,171.64,171.27,171.64,27900.0,147.7411,147.9997,147.6807,147.9997,27900.0
2015-04-14 10:15:00,171.67,171.87,171.67,171.84,19600.0,148.0256,148.1981,148.0256,148.1722,19600.0
2015-04-14 10:20:00,171.85,172.02,171.68,171.79,25600.0,148.1808,148.3274,148.0342,148.1291,25600.0
2015-04-14 10:25:00,171.74,171.93,171.7,171.92,11200.0,148.086,148.2498,148.0515,148.2412,11200.0
2015-04-14 10:30:00,171.87,171.92,171.69,171.69,10200.0,148.1981,148.2412,148.0429,148.0429,10200.0
2015-04-14 10:35:00,171.68,171.7,171.46,171.52,15700.0,148.0342,148.0515,147.8445,147.8963,15700.0
2015-04-14 10:40:00,171.5,171.67,171.5,171.6,7000.0,147.879,148.0256,147.879,147.9653,7000.0
2015-04-14 10:45:00,171.66,171.78,171.53,171.78,5000.0,148.017,148.1205,147.9049,148.1205,5000.0
2015-04-14 10:50:00,171.87,171.97,171.79,171.95,13300.0,148.1981,148.2843,148.1291,148.267,13300.0
2015-04-14 10:55:00,171.96,171.98,171.88,171.91,13800.0,148.2757,148.2929,148.2067,148.2326,13800.0
2015-04-14 11:00:00,171.93,171.94,171.84,171.93,15100.0,148.2498,148.2584,148.1722,148.2498,15100.0
2015-04-14 11:05:00,171.95,172.23,171.94,172.23,14900.0,148.267,148.5085,148.2584,148.5085,14900.0
2015-04-14 11:10:00,172.19,172.62,172.15,172.56,8700.0,148.474,148.8448,148.4395,148.793,8700.0
2015-04-14 11:15:00,172.58,172.85,172.58,172.78,20100.0,148.8103,149.0431,148.8103,148.9827,20100.0
2015-04-14 11:20:00,172.78,172.87,172.68,172.82,54700.0,148.9827,149.0603,148.8965,149.0172,54700.0
2015-04-14 11:25:00,172.82,172.83,172.52,172.52,12100.0,149.0172,149.0258,148.7585,148.7585,12100.0
2015-04-14 11:30:00,172.52,172.58,172.42,172.47,12100.0,148.7585,148.8103,148.6723,148.7154,12100.0
2015-04-14 11:35:00,172.49,172.5,172.27,172.29,11600.0,148.7327,148.7413,148.543,148.5602,11600.0
2015-04-14 11:40:00,172.25,172.42,172.2,172.42,9900.0,148.5257,148.6723,148.4826,148.6723,9900.0
2015-04-14 11:45:00,172.4,172.47,172.29,172.32,17400.0,148.6551,148.7154,148.5602,148.5861,17400.0
2015-04-14 11:50:00,172.33,172.36,172.29,172.29,8500.0,148.5947,148.6206,148.5602,148.5602,8500.0
2015-04-14 11:55:00,172.32,172.32,172.16,172.19,6400.0,148.5861,148.5861,148.4481,148.474,6400.0
2015-04-14 12:00:00,172.21,172.22,172.12,172.12,13100.0,148.4912,148.4999,148.4136,148.4136,13100.0
2015-04-14 12:05:00,172.13,172.19,172.12,172.17,11900.0,148.4223,148.474,148.4136,148.4567,11900.0
2015-04-14 12:10:00,172.17,172.19,172.11,172.15,11100.0,148.4567,148.474,148.405,148.4395,11100.0
2015-04-14 12:15:00,172.16,172.16,171.99,172.01,7300.0,148.4481,148.4481,148.3015,148.3188,7300.0
2015-04-14 12:20:00,172.01,172.05,171.96,171.97,5300.0,148.3188,148.3533,148.2757,148.2843,5300.0
2015-04-14 12:25:00,171.95,172.01,171.95,171.98,10000.0,148.267,148.3188,148.267,148.2929,10000.0
2015-04-14 12:30:00,171.98,172.13,171.96,172.1,51300.0,148.2929,148.4223,148.2757,148.3964,51300.0
2015-04-14 12:35:00,172.08,172.12,172.02,172.09,8300.0,148.3791,148.4136,148.3274,148.3878,8300.0
2015-04-14 12:40:00,172.07,172.1,172.0,172.04,9400.0,148.3705,148.3964,148.3102,148.3447,9400.0
2015-04-14 12:45:00,172.09,172.16,172.03,172.15,17500.0,148.3878,148.4481,148.336,148.4395,17500.0
2015-04-14 12:50:00,172.19,172.41,172.15,172.37,5300.0,148.474,148.6637,148.4395,148.6292,5300.0
2015-04-14 12:55:00,172.36,172.37,172.23,172.25,5800.0,148.6206,148.6292,148.5085,148.5257,5800.0
2015-04-14 13:00:00,172.26,172.29,172.24,172.29,5000.0,148.5343,148.5602,148.5171,148.5602,5000.0
2015-04-14 13:05:00,172.31,172.32,172.27,172.3,6600.0,148.5775,148.5861,148.543,148.5688,6600.0
2015-04-14 13:10:00,172.29,172.36,172.29,172.32,6100.0,148.5602,148.6206,148.5602,148.5861,6100.0
2015-04-14 13:15:00,172.29,172.47,172.24,172.44,6600.0,148.5602,148.7154,148.5171,148.6896,6600.0
2015-04-14 13:20:00,172.45,172.61,172.45,172.59,4600.0,148.6982,148.8361,148.6982,148.8189,4600.0
2015-04-14 13:25:00,172.61,172.69,172.59,172.69,4500.0,148.8361,148.9051,148.8189,148.9051,4500.0
2015-04-14 13:30:00,172.68,172.72,172.45,172.48,12400.0,148.8965,148.931,148.6982,148.724,12400.0
2015-04-14 13:35:00,172.48,172.5,172.19,172.19,10600.0,148.724,148.7413,148.474,148.474,10600.0
2015-04-14 13:40:00,172.18,172.25,172.1,172.12,11700.0,148.4654,148.5257,148.3964,148.4136,11700.0
2015-04-14 13:45:00,172.11,172.16,172.01,172.04,9200.0,148.405,148.4481,148.3188,148.3447,9200.0
2015-04-14 13:50:00,172.04,172.05,171.91,171.95,12200.0,148.3447,148.3533,148.2326,148.267,12200.0
2015-04-14 13:55:00,171.96,172.02,171.96,172.0,9200.0,148.2757,148.3274,148.2757,148.3102,9200.0
2015-04-14 14:00:00,172.0,172.0,171.92,171.97,5200.0,148.3102,148.3102,148.2412,148.2843,5200.0
2015-04-14 14:05:00,171.97,172.03,171.93,172.0,7500.0,148.2843,148.336,148.2498,148.3102,7500.0
2015-04-14 14:10:00,171.99,172.01,171.9,171.91,9100.0,148.3015,148.3188,148.2239,148.2326,9100.0
2015-04-14 14:15:00,171.91,172.02,171.91,172.0,12700.0,148.2326,148.3274,148.2326,148.3102,12700.0
2015-04-14 14:20:00,172.0,172.01,171.79,171.82,11000.0,148.3102,148.3188,148.1291,148.155,11000.0
2015-04-14 14:25:00,171.84,171.93,171.8,171.92,8300.0,148.1722,148.2498,148.1377,148.2412,8300.0
2015-04-14 14:30:00,171.93,171.95,171.78,171.78,13600.0,148.2498,148.267,148.1205,148.1205,13600.0
2015-04-14 14:35:00,171.78,171.78,171.58,171.68,10800.0,148.1205,148.1205,147.948,148.0342,10800.0
2015-04-14 14:40:00,171.69,171.71,171.67,171.69,10500.0,148.0429,148.0601,148.0256,148.0429,10500.0
2015-04-14 14:45:00,171.72,171.85,171.72,171.81,8000.0,148.0687,148.1808,148.0687,148.1463,8000.0
2015-04-14 14:50:00,171.83,171.83,171.69,171.7,12800.0,148.1636,148.1636,148.0429,148.0515,12800.0
2015-04-14 14:55:00,171.7,171.87,171.62,171.81,17600.0,148.0515,148.1981,147.9825,148.1463,17600.0
2015-04-14 15:00:00,171.82,171.98,171.76,171.87,32500.0,148.155,148.2929,148.1032,148.1981,32500.0
2015-04-14 15:05:00,171.88,171.89,171.69,171.7,27700.0,148.2067,148.2153,148.0429,148.0515,27700.0
2015-04-14 15:10:00,171.72,171.72,171.6,171.64,34000.0,148.0687,148.0687,147.9653,147.9997,34000.0
2015-04-14 15:15:00,171.65,171.67,171.61,171.66,33800.0,148.0084,148.0256,147.9739,148.017,33800.0
2015-04-14 15:20:00,171.66,171.67,171.6,171.62,25100.0,148.017,148.0256,147.9653,147.9825,25100.0
2015-04-14 15:25:00,171.62,171.75,171.59,171.72,23700.0,147.9825,148.0946,147.9566,148.0687,23700.0
2015-04-14 15:30:00,171.75,171.8,171.6,171.78,30000.0,148.0946,148.1377,147.9653,148.1205,30000.0
2015-04-14 15:35:00,171.77,171.79,171.65,171.74,31400.0,148.1118,148.1291,148.0084,148.086,31400.0
2015-04-14 15:40:00,171.72,171.83,171.71,171.78,20100.0,148.0687,148.1636,148.0601,148.1205,20100.0
2015-04-14 15:45:00,171.8,171.9,171.79,171.8,32900.0,148.1377,148.2239,148.1291,148.1377,32900.0
2015-04-14 15:50:00,171.79,171.79,171.65,171.69,38000.0,148.1291,148.1291,148.0084,148.0429,38000.0
2015-04-14 15:55:00,171.69,171.71,171.35,171.49,131400.0,148.0429,148.0601,147.7497,147.8704,131400.0
2015-04-15 09:30:00,171.75,172.36,171.56,172.35,31800.0,148.0946,148.6206,147.9308,148.612,31800.0
2015-04-15 09:35:00,172.29,172.29,171.69,171.84,20900.0,148.5602,148.5602,148.0429,148.1722,20900.0
2015-04-15 09:40:00,171.84,171.85,171.47,171.59,15800.0,148.1722,148.1808,147.8532,147.9566,15800.0
2015-04-15 09:45:00,171.54,171.66,171.52,171.62,22400.0,147.9135,148.017,147.8963,147.9825,22400.0
2015-04-15 09:50:00,171.65,171.7,171.51,171.51,22000.0,148.0084,148.0515,147.8876,147.8876,22000.0
2015-04-15 09:55:00,171.56,171.63,171.31,171.39,14300.0,147.9308,147.9911,147.7152,147.7842,14300.0
2015-04-15 10:00:00,171.36,171.38,170.91,170.91,20800.0,147.7583,147.7756,147.3703,147.3703,20800.0
2015-04-15 10:05:00,170.96,170.99,170.66,170.92,12600.0,147.4134,147.4393,147.1547,147.3789,12600.0
2015-04-15 10:10:00,170.93,171.18,170.86,171.14,22600.0,147.3875,147.6031,147.3272,147.5686,22600.0
2015-04-15 10:15:00,171.17,171.3,171.11,171.3,10600.0,147.5945,147.7066,147.5427,147.7066,10600.0
2015-04-15 10:20:00,171.3,171.35,171.15,171.18,16200.0,147.7066,147.7497,147.5772,147.6031,16200.0
2015-04-15 10:25:00,171.21,171.24,171.03,171.08,19900.0,147.629,147.6548,147.4738,147.5169,19900.0
2015-04-15 10:30:00,171.07,171.14,171.0,171.01,12500.0,147.5083,147.5686,147.4479,147.4565,12500.0
2015-04-15 10:35:00,171.01,171.04,170.86,170.93,23800.0,147.4565,147.4824,147.3272,147.3875,23800.0
2015-04-15 10:40:00,170.93,170.96,170.76,170.85,22700.0,147.3875,147.4134,147.2409,147.3186,22700.0
2015-04-15 10:45:00,170.83,170.91,170.8,170.8,19300.0,147.3013,147.3703,147.2754,147.2754,19300.0
2015-04-15 10:50:00,170.81,170.85,170.75,170.78,14200.0,147.2841,147.3186,147.2323,147.2582,14200.0
2015-04-15 10:55:00,170.77,170.79,170.62,170.64,11500.0,147.2496,147.2668,147.1202,147.1375,11500.0
2015-04-15 11:00:00,170.66,170.66,170.47,170.53,16500.0,147.1547,147.1547,146.9909,147.0426,16500.0
2015-04-15 11:05:00,170.52,170.76,170.46,170.76,31500.0,147.034,147.2409,146.9823,147.2409,31500.0
2015-04-15 11:10:00,170.76,170.91,170.73,170.9,14700.0,147.2409,147.3703,147.2151,147.3617,14700.0
2015-04-15 11:15:00,170.91,170.91,170.66,170.73,19300.0,147.3703,147.3703,147.1547,147.2151,19300.0
2015-04-15 11:20:00,170.69,170.75,170.54,170.71,17900.0,147.1806,147.2323,147.0512,147.1978,17900.0
2015-04-15 11:25:00,170.69,170.69,170.59,170.68,26700.0,147.1806,147.1806,147.0944,147.172,26700.0
2015-04-15 11:30:00,170.69,170.71,170.39,170.39,9700.0,147.1806,147.1978,146.9219,146.9219,9700.0
2015-04-15 11:35:00,170.4,170.45,170.35,170.35,12800.0,146.9305,146.9736,146.8874,146.8874,12800.0
2015-04-15 11:40:00,170.39,170.4,170.24,170.3,11200.0,146.9219,146.9305,146.7926,146.8443,11200.0
2015-04-15 11:45:00,170.27,170.36,170.23,170.23,10600.0,146.8184,146.896,146.7839,146.7839,10600.0
2015-04-15 11:50:00,170.24,170.25,170.15,170.2,16700.0,146.7926,146.8012,146.715,146.7581,16700.0
2015-04-15 11:55:00,170.23,170.23,170.03,170.08,33000.0,146.7839,146.7839,146.6115,146.6546,33000.0
2015-04-15 12:00:00,170.07,170.12,170.0,170.04,13200.0,146.646,146.6891,146.5856,146.6201,13200.0
2015-04-15 12:05:00,170.04,170.13,170.04,170.05,14500.0,146.6201,146.6977,146.6201,146.6287,14500.0
2015-04-15 12:10:00,170.05,170.1,170.0,170.03,7900.0,146.6287,146.6719,146.5856,146.6115,7900.0
2015-04-15 12:15:00,170.05,170.07,170.03,170.05,6100.0,146.6287,146.646,146.6115,146.6287,6100.0
2015-04-15 12:20:00,170.07,170.1,170.0,170.02,8000.0,146.646,146.6719,146.5856,146.6029,8000.0
2015-04-15 12:25:00,170.03,170.03,169.89,169.92,12100.0,146.6115,146.6115,146.4908,146.5166,12100.0
2015-04-15 12:30:00,169.96,169.98,169.63,169.7,20300.0,146.5511,146.5684,146.2666,146.3269,20300.0
2015-04-15 12:35:00,169.69,169.78,169.69,169.75,14400.0,146.3183,146.3959,146.3183,146.3701,14400.0
2015-04-15 12:40:00,169.75,169.75,169.66,169.7,35000.0,146.3701,146.3701,146.2925,146.3269,35000.0
2015-04-15 12:45:00,169.7,169.77,169.66,169.69,9300.0,146.3269,146.3873,146.2925,146.3183,9300.0
2015-04-15 12:50:00,169.68,169.68,169.56,169.62,11600.0,146.3097,146.3097,146.2062,146.258,11600.0
2015-04-15 12:55:00,169.62,169.64,169.55,169.55,14700.0,146.258,146.2752,146.1976,146.1976,14700.0
2015-04-15 13:00:00,169.55,169.64,169.55,169.55,13300.0,146.1976,146.2752,146.1976,146.1976,13300.0
2015-04-15 13:05:00,169.55,169.56,169.5,169.56,15100.0,146.1976,146.2062,146.1545,146.2062,15100.0
2015-04-15 13:10:00,169.54,169.56,169.44,169.55,37000.0,146.189,146.2062,146.1028,146.1976,37000.0
2015-04-15 13:15:00,169.52,169.74,169.52,169.7,34000.0,146.1717,146.3614,146.1717,146.3269,34000.0
2015-04-15 13:20:00,169.7,169.84,169.7,169.74,11900.0,146.3269,146.4477,146.3269,146.3614,11900.0
2015-04-15 13:25:00,169.74,169.91,169.68,169.87,16500.0,146.3614,146.508,146.3097,146.4735,16500.0
2015-04-15 13:30:00,169.88,170.0,169.86,170.0,12700.0,146.4822,146.5856,146.4649,146.5856,12700.0
2015-04-15 13:35:00,170.0,170.0,169.79,169.79,20800.0,146.5856,146.5856,146.4045,146.4045,20800.0
2015-04-15 13:40:00,169.78,169.9,169.77,169.9,5600.0,146.3959,146.4994,146.3873,146.4994,5600.0
2015-04-15 13:45:00,169.9,169.97,169.78,169.84,11700.0,146.4994,146.5598,146.3959,146.4477,11700.0
2015-04-15 13:50:00,169.85,169.85,169.72,169.75,7600.0,146.4563,146.4563,146.3442,146.3701,7600.0
2015-04-15 13:55:00,169.75,169.75,169.67,169.69,9000.0,146.3701,146.3701,146.3011,146.3183,9000.0
2015-04-15 14:00:00,169.7,169.76,169.69,169.76,11600.0,146.3269,146.3787,146.3183,146.3787,11600.0
2015-04-15 14:05:00,169.78,169.89,169.77,169.8,13100.0,146.3959,146.4908,146.3873,146.4132,13100.0
2015-04-15 14:10:00,169.79,169.94,169.77,169.9,24700.0,146.4045,146.5339,146.3873,146.4994,24700.0
2015-04-15 14:15:00,169.91,170.09,169.9,169.91,27300.0,146.508,146.6632,146.4994,146.508,27300.0
2015-04-15 14:20:00,169.92,170.05,169.86,169.87,23100.0,146.5166,146.6287,146.4649,146.4735,23100.0
2015-04-15 14:25:00,169.89,169.98,169.84,169.98,8600.0,146.4908,146.5684,146.4477,146.5684,8600.0
2015-04-15 14:30:00,169.97,170.09,169.86,170.01,28900.0,146.5598,146.6632,146.4649,146.5942,28900.0
2015-04-15 14:35:00,169.98,170.01,169.84,169.87,12400.0,146.5684,146.5942,146.4477,146.4735,12400.0
2015-04-15 14:40:00,169.86,169.98,169.86,169.98,9100.0,146.4649,146.5684,146.4649,146.5684,9100.0
2015-04-15 14:45:00,169.96,170.0,169.92,170.0,15400.0,146.5511,146.5856,146.5166,146.5856,15400.0
2015-04-15 14:50:00,169.99,170.0,169.82,169.82,8100.0,146.577,146.5856,146.4304,146.4304,8100.0
2015-04-15 14:55:00,169.83,169.94,169.8,169.85,14200.0,146.439,146.5339,146.4132,146.4563,14200.0
2015-04-15 15:00:00,169.83,169.86,169.73,169.75,20800.0,146.439,146.4649,146.3528,146.3701,20800.0
2015-04-15 15:05:00,169.76,169.83,169.71,169.83,8200.0,146.3787,146.439,146.3356,146.439,8200.0
2015-04-15 15:10:00,169.83,169.83,169.64,169.68,15800.0,146.439,146.439,146.2752,146.3097,15800.0
2015-04-15 15:15:00,169.69,169.71,169.57,169.67,13600.0,146.3183,146.3356,146.2148,146.3011,13600.0
2015-04-15 15:20:00,169.67,169.69,169.61,169.65,41200.0,146.3011,146.3183,146.2493,146.2838,41200.0
2015-04-15 15:25:00,169.64,169.71,169.63,169.69,116400.0,146.2752,146.3356,146.2666,146.3183,116400.0
2015-04-15 15:30:00,169.7,169.71,169.54,169.54,69700.0,146.3269,146.3356,146.189,146.189,69700.0
2015-04-15 15:35:00,169.55,169.69,169.49,169.49,32100.0,146.1976,146.3183,146.1459,146.1459,32100.0
2015-04-15 15:40:00,169.5,169.53,169.45,169.48,27400.0,146.1545,146.1804,146.1114,146.1372,27400.0
2015-04-15 15:45:00,169.49,169.67,169.4,169.6,35100.0,146.1459,146.3011,146.0683,146.2407,35100.0
2015-04-15 15:50:00,169.59,169.71,169.55,169.55,57000.0,146.2321,146.3356,146.1976,146.1976,57000.0
2015-04-15 15:55:00,169.57,169.61,169.32,169.39,126200.0,146.2148,146.2493,145.9993,146.0596,126200.0
2015-04-16 09:30:00,169.57,169.63,168.68,168.87,48900.0,146.2148,146.2666,145.4474,145.6113,48900.0
2015-04-16 09:35:00,168.93,169.27,168.76,168.89,22000.0,145.663,145.9562,145.5164,145.6285,22000.0
2015-04-16 09:40:00,168.89,169.13,168.79,169.09,9700.0,145.6285,145.8354,145.5423,145.801,9700.0
2015-04-16 09:45:00,169.22,169.51,169.22,169.51,14800.0,145.9131,146.1631,145.9131,146.1631,14800.0
2015-04-16 09:50:00,169.51,169.68,169.43,169.6,10400.0,146.1631,146.3097,146.0941,146.2407,10400.0
2015-04-16 09:55:00,169.62,170.09,169.54,170.02,19900.0,146.258,146.6632,146.189,146.6029,19900.0
2015-04-16 10:00:00,170.11,170.11,169.64,169.88,24300.0,146.6805,146.6805,146.2752,146.4822,24300.0
2015-04-16 10:05:00,169.87,169.98,169.74,169.75,11800.0,146.4735,146.5684,146.3614,146.3701,11800.0
2015-04-16 10:10:00,169.83,169.97,169.79,169.91,18600.0,146.439,146.5598,146.4045,146.508,18600.0
2015-04-16 10:15:00,169.93,170.02,169.75,169.94,9400.0,146.5253,146.6029,146.3701,146.5339,9400.0
2015-04-16 10:20:00,169.97,169.98,169.74,169.76,16100.0,146.5598,146.5684,146.3614,146.3787,16100.0
2015-04-16 10:25:00,169.72,170.0,169.67,169.86,21100.0,146.3442,146.5856,146.3011,146.4649,21100.0
2015-04-16 10:30:00,169.84,169.9,169.76,169.76,17800.0,146.4477,146.4994,146.3787,146.3787,17800.0
2015-04-16 10:35:00,169.81,170.04,169.77,170.01,22700.0,146.4218,146.6201,146.3873,146.5942,22700.0
2015-04-16 10:40:00,170.01,170.03,169.94,169.96,12600.0,146.5942,146.6115,146.5339,146.5511,12600.0
2015-04-16 10:45:00,170.03,170.18,170.02,170.08,29700.0,146.6115,146.7408,146.6029,146.6546,29700.0
2015-04-16 10:50:00,170.19,170.26,170.1,170.19,14900.0,146.7495,146.8098,146.6719,146.7495,14900.0
2015-04-16 10:55:00,170.17,170.2,170.05,170.11,9300.0,146.7322,146.7581,146.6287,146.6805,9300.0
2015-04-16 11:00:00,170.15,170.16,169.97,170.05,9800.0,146.715,146.7236,146.5598,146.6287,9800.0
2015-04-16 11:05:00,170.01,170.06,169.92,169.92,11600.0,146.5942,146.6374,146.5166,146.5166,11600.0
2015-04-16 11:10:00,170.02,170.02,169.89,169.98,7900.0,146.6029,146.6029,146.4908,146.5684,7900.0
2015-04-16 11:15:00,170.02,170.05,169.98,170.01,5800.0,146.6029,146.6287,146.5684,146.5942,5800.0
2015-04-16 11:20:00,170.0,170.07,169.97,169.98,6300.0,146.5856,146.646,146.5598,146.5684,6300.0
2015-04-16 11:25:00,169.97,170.02,169.58,169.58,11300.0,146.5598,146.6029,146.2235,146.2235,11300.0
2015-04-16 11:30:00,169.59,169.67,169.44,169.45,9900.0,146.2321,146.3011,146.1028,146.1114,9900.0
2015-04-16 11:35:00,169.52,169.67,169.44,169.64,18800.0,146.1717,146.3011,146.1028,146.2752,18800.0
2015-04-16 11:40:00,169.67,169.67,169.48,169.51,10000.0,146.3011,146.3011,146.1372,146.1631,10000.0
2015-04-16 11:45:00,169.47,169.54,169.4,169.49,9400.0,146.1286,146.189,146.0683,146.1459,9400.0
2015-04-16 11:50:00,169.49,169.54,169.45,169.54,7300.0,146.1459,146.189,146.1114,146.189,7300.0
2015-04-16 11:55:00,169.51,169.55,169.48,169.54,28800.0,146.1631,146.1976,146.1372,146.189,28800.0
2015-04-16 12:00:00,169.5,169.62,169.49,169.55,32500.0,146.1545,146.258,146.1459,146.1976,32500.0
2015-04-16 12:05:00,169.56,169.62,169.52,169.52,11100.0,146.2062,146.258,146.1717,146.1717,11100.0
2015-04-16 12:10:00,169.53,169.6,169.53,169.56,9100.0,146.1804,146.2407,146.1804,146.2062,9100.0
2015-04-16 12:15:00,169.6,169.6,169.49,169.49,4400.0,146.2407,146.2407,146.1459,146.1459,4400.0
2015-04-16 12:20:00,169.5,169.5,169.4,169.48,3800.0,146.1545,146.1545,146.0683,146.1372,3800.0
2015-04-16 12:25:00,169.48,169.57,169.47,169.47,3500.0,146.1372,146.2148,146.1286,146.1286,3500.0
2015-04-16 12:30:00,169.55,169.56,169.48,169.49,7900.0,146.1976,146.2062,146.1372,146.1459,7900.0
2015-04-16 12:35:00,169.53,169.56,169.42,169.42,5500.0,146.1804,146.2062,146.0855,146.0855,5500.0
2015-04-16 12:40:00,169.42,169.5,169.36,169.48,13300.0,146.0855,146.1545,146.0338,146.1372,13300.0
2015-04-16 12:45:00,169.5,169.59,169.49,169.59,20500.0,146.1545,146.2321,146.1459,146.2321,20500.0
2015-04-16 12:50:00,169.55,169.59,169.53,169.54,6400.0,146.1976,146.2321,146.1804,146.189,6400.0
2015-04-16 12:55:00,169.54,169.63,169.52,169.63,3200.0,146.189,146.2666,146.1717,146.2666,3200.0
2015-04-16 13:00:00,169.64,169.64,169.55,169.62,6100.0,146.2752,146.2752,146.1976,146.258,6100.0
2015-04-16 13:05:00,169.58,169.6,169.5,169.52,8400.0,146.2235,146.2407,146.1545,146.1717,8400.0
2015-04-16 13:10:00,169.56,169.65,169.52,169.63,6300.0,146.2062,146.2838,146.1717,146.2666,6300.0
2015-04-16 13:15:00,169.63,169.79,169.63,169.79,9400.0,146.2666,146.4045,146.2666,146.4045,9400.0
2015-04-16 13:20:00,169.78,169.83,169.75,169.76,17400.0,146.3959,146.439,146.3701,146.3787,17400.0
2015-04-16 13:25:00,169.75,169.76,169.64,169.65,12900.0,146.3701,146.3787,146.2752,146.2838,12900.0
2015-04-16 13:30:00,169.65,169.78,169.64,169.76,6900.0,146.2838,146.3959,146.2752,146.3787,6900.0
2015-04-16 13:35:00,169.77,169.87,169.76,169.83,12000.0,146.3873,146.4735,146.3787,146.439,12000.0
2015-04-16 13:40:00,169.83,169.88,169.79,169.83,13300.0,146.439,146.4822,146.4045,146.439,13300.0
2015-04-16 13:45:00,169.86,170.08,169.86,170.07,13900.0,146.4649,146.6546,146.4649,146.646,13900.0
2015-04-16 13:50:00,170.08,170.22,170.05,170.15,6800.0,146.6546,146.7753,146.6287,146.715,6800.0
2015-04-16 13:55:00,170.15,170.2,170.13,170.13,9500.0,146.715,146.7581,146.6977,146.6977,9500.0
2015-04-16 14:00:00,170.13,170.13,169.93,170.02,6100.0,146.6977,146.6977,146.5253,146.6029,6100.0
2015-04-16 14:05:00,170.03,170.05,169.99,170.02,6200.0,146.6115,146.6287,146.577,146.6029,6200.0
2015-04-16 14:10:00,170.02,170.02,169.97,169.97,5000.0,146.6029,146.6029,146.5598,146.5598,5000.0
2015-04-16 14:15:00,170.0,170.13,169.96,170.04,7100.0,146.5856,146.6977,146.5511,146.6201,7100.0
2015-04-16 14:20:00,170.07,170.07,169.96,170.02,7400.0,146.646,146.646,146.5511,146.6029,7400.0
2015-04-16 14:25:00,170.02,170.08,169.98,170.05,39900.0,146.6029,146.6546,146.5684,146.6287,39900.0
2015-04-16 14:30:00,170.04,170.05,169.97,170.0,17500.0,146.6201,146.6287,146.5598,146.5856,17500.0
2015-04-16 14:35:00,170.0,170.03,169.98,170.0,8900.0,146.5856,146.6115,146.5684,146.5856,8900.0
2015-04-16 14:40:00,169.99,170.06,169.99,170.04,9600.0,146.577,146.6374,146.577,146.6201,9600.0
2015-04-16 14:45:00,170.04,170.05,169.99,170.05,6800.0,146.6201,146.6287,146.577,146.6287,6800.0
2015-04-16 14:50:00,170.05,170.06,169.99,170.02,16000.0,146.6287,146.6374,146.577,146.6029,16000.0
2015-04-16 14:55:00,170.01,170.02,169.84,169.84,11600.0,146.5942,146.6029,146.4477,146.4477,11600.0
2015-04-16 15:00:00,169.83,169.89,169.8,169.8,12800.0,146.439,146.4908,146.4132,146.4132,12800.0
2015-04-16 15:05:00,169.8,169.94,169.79,169.94,10800.0,146.4132,146.5339,146.4045,146.5339,10800.0
2015-04-16 15:10:00,169.95,169.95,169.83,169.87,12100.0,146.5425,146.5425,146.439,146.4735,12100.0
2015-04-16 15:15:00,169.86,169.9,169.75,169.79,15100.0,146.4649,146.4994,146.3701,146.4045,15100.0
2015-04-16 15:20:00,169.78,169.82,169.75,169.8,34900.0,146.3959,146.4304,146.3701,146.4132,34900.0
2015-04-16 15:25:00,169.81,169.84,169.72,169.81,16400.0,146.4218,146.4477,146.3442,146.4218,16400.0
2015-04-16 15:30:00,169.83,169.91,169.77,169.91,21500.0,146.439,146.508,146.3873,146.508,21500.0
2015-04-16 15:35:00,169.91,170.02,169.81,169.85,35300.0,146.508,146.6029,146.4218,146.4563,35300.0
2015-04-16 15:40:00,169.84,169.85,169.7,169.73,20800.0,146.4477,146.4563,146.3269,146.3528,20800.0
2015-04-16 15:45:00,169.73,169.73,169.53,169.6,17800.0,146.3528,146.3528,146.1804,146.2407,17800.0
2015-04-16 15:50:00,169.59,169.63,169.51,169.54,22700.0,146.2321,146.2666,146.1631,146.189,22700.0
2015-04-16 15:55:00,169.55,169.61,169.22,169.26,128800.0,146.1976,146.2493,145.9131,145.9475,128800.0
2015-04-17 09:30:00,168.23,168.58,168.12,168.27,97300.0,145.0594,145.3612,144.9646,145.0939,97300.0
2015-04-17 09:35:00,168.26,168.51,168.07,168.08,9300.0,145.0853,145.3008,144.9214,144.9301,9300.0
2015-04-17 09:40:00,168.11,168.3,168.02,168.3,16900.0,144.9559,145.1198,144.8783,145.1198,16900.0
2015-04-17 09:45:00,168.27,168.58,168.1,168.46,21000.0,145.0939,145.3612,144.9473,145.2577,21000.0
2015-04-17 09:50:00,168.46,168.46,168.04,168.04,16400.0,145.2577,145.2577,144.8956,144.8956,16400.0
2015-04-17 09:55:00,168.01,168.15,168.0,168.03,12500.0,144.8697,144.9904,144.8611,144.887,12500.0
2015-04-17 10:00:00,168.01,168.14,167.91,168.04,41500.0,144.8697,144.9818,144.7835,144.8956,41500.0
2015-04-17 10:05:00,168.02,168.12,167.95,168.0,23200.0,144.8783,144.9646,144.818,144.8611,23200.0
2015-04-17 10:10:00,168.04,168.12,167.98,168.0,18400.0,144.8956,144.9646,144.8438,144.8611,18400.0
2015-04-17 10:15:00,168.04,168.15,167.98,168.04,14200.0,144.8956,144.9904,144.8438,144.8956,14200.0
2015-04-17 10:20:00,168.06,168.17,167.99,168.17,15300.0,144.9128,145.0077,144.8525,145.0077,15300.0
2015-04-17 10:25:00,168.16,168.28,168.04,168.17,23600.0,144.999,145.1025,144.8956,145.0077,23600.0
2015-04-17 10:30:00,168.12,168.32,168.11,168.29,6100.0,144.9646,145.137,144.9559,145.1111,6100.0
2015-04-17 10:35:00,168.25,168.32,168.17,168.17,9500.0,145.0767,145.137,145.0077,145.0077,9500.0
2015-04-17 10:40:00,168.16,168.29,168.15,168.22,17600.0,144.999,145.1111,144.9904,145.0508,17600.0
2015-04-17 10:45:00,168.19,168.32,168.16,168.18,9400.0,145.0249,145.137,144.999,145.0163,9400.0
2015-04-17 10:50:00,168.17,168.19,168.0,168.08,16200.0,145.0077,145.0249,144.8611,144.9301,16200.0
2015-04-17 10:55:00,168.06,168.1,168.0,168.06,22100.0,144.9128,144.9473,144.8611,144.9128,22100.0
2015-04-17 11:00:00,168.06,168.12,168.01,168.09,18400.0,144.9128,144.9646,144.8697,144.9387,18400.0
2015-04-17 11:05:00,168.07,168.09,167.78,167.9,27800.0,144.9214,144.9387,144.6714,144.7749,27800.0
2015-04-17 11:10:00,167.88,168.0,167.87,167.96,8700.0,144.7576,144.8611,144.749,144.8266,8700.0
2015-04-17 11:15:00,167.95,168.08,167.91,168.04,9100.0,144.818,144.9301,144.7835,144.8956,9100.0
2015-04-17 11:20:00,167.99,168.15,167.98,168.0,22900.0,144.8525,144.9904,144.8438,144.8611,22900.0
2015-04-17 11:25:00,168.0,168.04,167.91,167.92,14200.0,144.8611,144.8956,144.7835,144.7921,14200.0
2015-04-17 11:30:00,167.92,168.19,167.91,168.19,8800.0,144.7921,145.0249,144.7835,145.0249,8800.0
2015-04-17 11:35:00,168.19,168.23,168.04,168.04,11300.0,145.0249,145.0594,144.8956,144.8956,11300.0
2015-04-17 11:40:00,168.04,168.05,167.88,167.91,7300.0,144.8956,144.9042,144.7576,144.7835,7300.0
2015-04-17 11:45:00,167.93,168.26,167.93,168.26,12900.0,144.8007,145.0853,144.8007,145.0853,12900.0
2015-04-17 11:50:00,168.25,168.44,168.25,168.44,8600.0,145.0767,145.2405,145.0767,145.2405,8600.0
2015-04-17 11:55:00,168.38,168.47,168.32,168.35,10400.0,145.1887,145.2664,145.137,145.1629,10400.0
2015-04-17 12:00:00,168.33,168.39,168.32,168.34,9100.0,145.1456,145.1974,145.137,145.1543,9100.0
2015-04-17 12:05:00,168.34,168.41,168.32,168.41,10400.0,145.1543,145.2146,145.137,145.2146,10400.0
2015-04-17 12:10:00,168.39,168.51,168.38,168.49,12300.0,145.1974,145.3008,145.1887,145.2836,12300.0
2015-04-17 12:15:00,168.45,168.49,168.4,168.44,9700.0,145.2491,145.2836,145.206,145.2405,9700.0
2015-04-17 12:20:00,168.44,168.45,168.27,168.28,12500.0,145.2405,145.2491,145.0939,145.1025,12500.0
2015-04-17 12:25:00,168.28,168.43,168.28,168.39,16000.0,145.1025,145.2319,145.1025,145.1974,16000.0
2015-04-17 12:30:00,168.38,168.44,168.31,168.4,18200.0,145.1887,145.2405,145.1284,145.206,18200.0
2015-04-17 12:35:00,168.38,168.45,168.33,168.45,11100.0,145.1887,145.2491,145.1456,145.2491,11100.0
2015-04-17 12:40:00,168.42,168.45,168.33,168.37,12600.0,145.2232,145.2491,145.1456,145.1801,12600.0
2015-04-17 12:45:00,168.34,168.5,168.3,168.5,29300.0,145.1543,145.2922,145.1198,145.2922,29300.0
2015-04-17 12:50:00,168.48,168.5,168.3,168.35,20500.0,145.275,145.2922,145.1198,145.1629,20500.0
2015-04-17 12:55:00,168.39,168.43,168.34,168.36,8500.0,145.1974,145.2319,145.1543,145.1715,8500.0
2015-04-17 13:00:00,168.39,168.45,168.34,168.34,16000.0,145.1974,145.2491,145.1543,145.1543,16000.0
2015-04-17 13:05:00,168.34,168.37,168.32,168.34,4400.0,145.1543,145.1801,145.137,145.1543,4400.0
2015-04-17 13:10:00,168.35,168.43,168.33,168.41,8200.0,145.1629,145.2319,145.1456,145.2146,8200.0
2015-04-17 13:15:00,168.39,168.4,168.33,168.39,8500.0,145.1974,145.206,145.1456,145.1974,8500.0
2015-04-17 13:20:00,168.39,168.41,168.34,168.34,7200.0,145.1974,145.2146,145.1543,145.1543,7200.0
2015-04-17 13:25:00,168.4,168.4,168.28,168.29,9200.0,145.206,145.206,145.1025,145.1111,9200.0
2015-04-17 13:30:00,168.28,168.28,167.96,167.96,8400.0,145.1025,145.1025,144.8266,144.8266,8400.0
2015-04-17 13:35:00,167.99,168.02,167.92,167.95,10100.0,144.8525,144.8783,144.7921,144.818,10100.0
2015-04-17 13:40:00,167.94,167.97,167.84,167.86,19800.0,144.8094,144.8352,144.7231,144.7404,19800.0
2015-04-17 13:45:00,167.84,168.01,167.79,167.95,11500.0,144.7231,144.8697,144.68,144.818,11500.0
2015-04-17 13:50:00,167.97,168.06,167.63,167.75,11200.0,144.8352,144.9128,144.542,144.6455,11200.0
2015-04-17 13:55:00,167.75,167.76,167.59,167.69,5200.0,144.6455,144.6541,144.5076,144.5938,5200.0
2015-04-17 14:00:00,167.68,167.8,167.65,167.73,5700.0,144.5852,144.6886,144.5593,144.6283,5700.0
2015-04-17 14:05:00,167.74,167.8,167.6,167.6,9700.0,144.6369,144.6886,144.5162,144.5162,9700.0
2015-04-17 14:10:00,167.58,167.75,167.55,167.61,22400.0,144.4989,144.6455,144.4731,144.5248,22400.0
2015-04-17 14:15:00,167.64,167.64,167.38,167.55,14000.0,144.5507,144.5507,144.3265,144.4731,14000.0
2015-04-17 14:20:00,167.49,167.66,167.42,167.65,11600.0,144.4213,144.5679,144.361,144.5593,11600.0
2015-04-17 14:25:00,167.64,167.73,167.62,167.72,6800.0,144.5507,144.6283,144.5334,144.6197,6800.0
2015-04-17 14:30:00,167.69,167.71,167.45,167.53,13700.0,144.5938,144.611,144.3868,144.4558,13700.0
2015-04-17 14:35:00,167.5,167.69,167.5,167.59,12600.0,144.43,144.5938,144.43,144.5076,12600.0
2015-04-17 14:40:00,167.58,167.63,167.51,167.59,6600.0,144.4989,144.542,144.4386,144.5076,6600.0
2015-04-17 14:45:00,167.6,167.61,167.46,167.51,15100.0,144.5162,144.5248,144.3955,144.4386,15100.0
2015-04-17 14:50:00,167.47,167.53,167.4,167.45,11700.0,144.4041,144.4558,144.3437,144.3868,11700.0
2015-04-17 14:55:00,167.44,167.51,167.32,167.42,11200.0,144.3782,144.4386,144.2747,144.361,11200.0
2015-04-17 15:00:00,167.4,167.54,167.38,167.5,9100.0,144.3437,144.4644,144.3265,144.43,9100.0
2015-04-17 15:05:00,167.5,167.5,167.36,167.47,11100.0,144.43,144.43,144.3092,144.4041,11100.0
2015-04-17 15:10:00,167.48,167.59,167.41,167.52,13800.0,144.4127,144.5076,144.3523,144.4472,13800.0
2015-04-17 15:15:00,167.55,167.61,167.5,167.52,14000.0,144.4731,144.5248,144.43,144.4472,14000.0
2015-04-17 15:20:00,167.52,167.55,167.37,167.53,15000.0,144.4472,144.4731,144.3179,144.4558,15000.0
2015-04-17 15:25:00,167.54,167.72,167.54,167.72,11800.0,144.4644,144.6197,144.4644,144.6197,11800.0
2015-04-17 15:30:00,167.72,168.18,167.72,168.08,50400.0,144.6197,145.0163,144.6197,144.9301,50400.0
2015-04-17 15:35:00,168.1,168.13,168.0,168.03,21100.0,144.9473,144.9732,144.8611,144.887,21100.0
2015-04-17 15:40:00,168.08,168.13,167.95,168.02,18800.0,144.9301,144.9732,144.818,144.8783,18800.0
2015-04-17 15:45:00,168.03,168.06,167.9,168.0,47100.0,144.887,144.9128,144.7749,144.8611,47100.0
2015-04-17 15:50:00,168.03,168.03,167.87,167.9,21700.0,144.887,144.887,144.749,144.7749,21700.0
2015-04-17 15:55:00,167.9,168.0,167.87,167.97,36000.0,144.7749,144.8611,144.749,144.8352,36000.0
2015-04-20 09:30:00,168.29,169.19,168.29,169.08,36500.0,145.1111,145.8872,145.1111,145.7923,36500.0
2015-04-20 09:35:00,169.08,169.44,169.0,169.09,34500.0,145.7923,146.1028,145.7234,145.801,34500.0
2015-04-20 09:40:00,169.22,169.37,169.05,169.05,10000.0,145.9131,146.0424,145.7665,145.7665,10000.0
2015-04-20 09:45:00,169.06,169.2,169.05,169.13,7400.0,145.7751,145.8958,145.7665,145.8354,7400.0
2015-04-20 09:50:00,169.16,169.2,169.0,169.05,8100.0,145.8613,145.8958,145.7234,145.7665,8100.0
2015-04-20 09:55:00,169.11,169.2,169.06,169.2,16300.0,145.8182,145.8958,145.7751,145.8958,16300.0
2015-04-20 10:00:00,169.15,169.23,168.99,169.0,11900.0,145.8527,145.9217,145.7147,145.7234,11900.0
2015-04-20 10:05:00,168.99,169.09,168.93,169.06,6100.0,145.7147,145.801,145.663,145.7751,6100.0
2015-04-20 10:10:00,169.1,169.11,168.95,169.02,6900.0,145.8096,145.8182,145.6802,145.7406,6900.0
2015-04-20 10:15:00,169.03,169.06,168.83,168.97,15000.0,145.7492,145.7751,145.5768,145.6975,15000.0
2015-04-20 10:20:00,168.88,168.93,168.78,168.79,11100.0,145.6199,145.663,145.5337,145.5423,11100.0
2015-04-20 10:25:00,168.85,168.89,168.73,168.85,19400.0,145.594,145.6285,145.4905,145.594,19400.0
2015-04-20 10:30:00,168.88,168.93,168.82,168.88,9300.0,145.6199,145.663,145.5681,145.6199,9300.0
2015-04-20 10:35:00,168.88,169.09,168.83,169.01,22200.0,145.6199,145.801,145.5768,145.732,22200.0
2015-04-20 10:40:00,169.03,169.13,169.01,169.08,24100.0,145.7492,145.8354,145.732,145.7923,24100.0
2015-04-20 10:45:00,169.1,169.11,169.02,169.06,13200.0,145.8096,145.8182,145.7406,145.7751,13200.0
2015-04-20 10:50:00,169.03,169.17,169.03,169.15,20500.0,145.7492,145.8699,145.7492,145.8527,20500.0
2015-04-20 10:55:00,169.17,169.61,169.12,169.61,15800.0,145.8699,146.2493,145.8268,146.2493,15800.0
2015-04-20 11:00:00,169.62,170.0,169.62,169.88,38300.0,146.258,146.5856,146.258,146.4822,38300.0
2015-04-20 11:05:00,169.92,169.95,169.81,169.9,24000.0,146.5166,146.5425,146.4218,146.4994,24000.0
2015-04-20 11:10:00,169.9,169.94,169.82,169.92,14500.0,146.4994,146.5339,146.4304,146.5166,14500.0
2015-04-20 11:15:00,169.93,169.97,169.89,169.89,15400.0,146.5253,146.5598,146.4908,146.4908,15400.0
2015-04-20 11:20:00,169.89,169.89,169.75,169.8,3500.0,146.4908,146.4908,146.3701,146.4132,3500.0
2015-04-20 11:25:00,169.79,169.79,169.67,169.75,9600.0,146.4045,146.4045,146.3011,146.3701,9600.0
2015-04-20 11:30:00,169.78,169.83,169.67,169.7,10500.0,146.3959,146.439,146.3011,146.3269,10500.0
2015-04-20 11:35:00,169.72,169.86,169.7,169.71,7100.0,146.3442,146.4649,146.3269,146.3356,7100.0
2015-04-20 11:40:00,169.65,169.83,169.65,169.72,9800.0,146.2838,146.439,146.2838,146.3442,9800.0
2015-04-20 11:45:00,169.77,169.79,169.62,169.78,9000.0,146.3873,146.4045,146.258,146.3959,9000.0
2015-04-20 11:50:00,169.78,169.85,169.76,169.8,12100.0,146.3959,146.4563,146.3787,146.4132,12100.0
2015-04-20 11:55:00,169.78,169.83,169.76,169.76,10100.0,146.3959,146.439,146.3787,146.3787,10100.0
2015-04-20 12:00:00,169.71,169.8,169.7,169.74,9100.0,146.3356,146.4132,146.3269,146.3614,9100.0
2015-04-20 12:05:00,169.74,169.75,169.5,169.5,8100.0,146.3614,146.3701,146.1545,146.1545,8100.0
2015-04-20 12:10:00,169.5,169.58,169.5,169.55,5500.0,146.1545,146.2235,146.1545,146.1976,5500.0
2015-04-20 12:15:00,169.55,169.63,169.51,169.61,6800.0,146.1976,146.2666,146.1631,146.2493,6800.0
2015-04-20 12:20:00,169.59,169.71,169.59,169.59,5700.0,146.2321,146.3356,146.2321,146.2321,5700.0
2015-04-20 12:25:00,169.63,169.66,169.53,169.53,5700.0,146.2666,146.2925,146.1804,146.1804,5700.0
2015-04-20 12:30:00,169.52,169.68,169.52,169.64,10700.0,146.1717,146.3097,146.1717,146.2752,10700.0
2015-04-20 12:35:00,169.64,169.64,169.56,169.57,4700.0,146.2752,146.2752,146.2062,146.2148,4700.0
2015-04-20 12:40:00,169.57,169.7,169.52,169.68,7500.0,146.2148,146.3269,146.1717,146.3097,7500.0
2015-04-20 12:45:00,169.68,169.68,169.6,169.63,3900.0,146.3097,146.3097,146.2407,146.2666,3900.0
2015-04-20 12:50:00,169.64,169.73,169.64,169.66,4100.0,146.2752,146.3528,146.2752,146.2925,4100.0
2015-04-20 12:55:00,169.66,169.73,169.6,169.69,8200.0,146.2925,146.3528,146.2407,146.3183,8200.0
2015-04-20 13:00:00,169.69,169.74,169.69,169.71,3200.0,146.3183,146.3614,146.3183,146.3356,3200.0
2015-04-20 13:05:00,169.7,169.71,169.62,169.63,7700.0,146.3269,146.3356,146.258,146.2666,7700.0
2015-04-20 13:10:00,169.66,169.7,169.64,169.66,11800.0,146.2925,146.3269,146.2752,146.2925,11800.0
2015-04-20 13:15:00,169.63,169.69,169.59,169.63,7700.0,146.2666,146.3183,146.2321,146.2666,7700.0
2015-04-20 13:20:00,169.64,169.64,169.43,169.48,11100.0,146.2752,146.2752,146.0941,146.1372,11100.0
2015-04-20 13:25:00,169.49,169.57,169.46,169.57,10100.0,146.1459,146.2148,146.12,146.2148,10100.0
2015-04-20 13:30:00,169.53,169.58,169.48,169.52,14400.0,146.1804,146.2235,146.1372,146.1717,14400.0
2015-04-20 13:35:00,169.52,169.62,169.5,169.59,17900.0,146.1717,146.258,146.1545,146.2321,17900.0
2015-04-20 13:40:00,169.6,169.64,169.57,169.63,8600.0,146.2407,146.2752,146.2148,146.2666,8600.0
2015-04-20 13:45:00,169.64,169.64,169.53,169.55,9700.0,146.2752,146.2752,146.1804,146.1976,9700.0
2015-04-20 13:50:00,169.58,169.64,169.58,169.61,6100.0,146.2235,146.2752,146.2235,146.2493,6100.0
2015-04-20 13:55:00,169.63,169.64,169.49,169.53,10800.0,146.2666,146.2752,146.1459,146.1804,10800.0
2015-04-20 14:00:00,169.55,169.57,169.49,169.53,7100.0,146.1976,146.2148,146.1459,146.1804,7100.0
2015-04-20 14:05:00,169.53,169.55,169.42,169.45,9800.0,146.1804,146.1976,146.0855,146.1114,9800.0
2015-04-20 14:10:00,169.44,169.55,169.42,169.47,5200.0,146.1028,146.1976,146.0855,146.1286,5200.0
2015-04-20 14:15:00,169.45,169.54,169.4,169.54,5500.0,146.1114,146.189,146.0683,146.189,5500.0
2015-04-20 14:20:00,169.54,169.68,169.49,169.56,8400.0,146.189,146.3097,146.1459,146.2062,8400.0
2015-04-20 14:25:00,169.57,169.7,169.57,169.65,10800.0,146.2148,146.3269,146.2148,146.2838,10800.0
2015-04-20 14:30:00,169.63,169.67,169.54,169.58,7800.0,146.2666,146.3011,146.189,146.2235,7800.0
2015-04-20 14:35:00,169.55,169.64,169.52,169.64,5000.0,146.1976,146.2752,146.1717,146.2752,5000.0
2015-04-20 14:40:00,169.67,169.69,169.58,169.59,12700.0,146.3011,146.3183,146.2235,146.2321,12700.0
2015-04-20 14:45:00,169.6,169.6,169.46,169.46,11700.0,146.2407,146.2407,146.12,146.12,11700.0
2015-04-20 14:50:00,169.48,169.49,169.26,169.28,16000.0,146.1372,146.1459,145.9475,145.9648,16000.0
2015-04-20 14:55:00,169.28,169.32,169.26,169.32,12400.0,145.9648,145.9993,145.9475,145.9993,12400.0
2015-04-20 15:00:00,169.31,169.53,169.3,169.51,17700.0,145.9907,146.1804,145.982,146.1631,17700.0
2015-04-20 15:05:00,169.51,169.51,169.34,169.4,15700.0,146.1631,146.1631,146.0165,146.0683,15700.0
2015-04-20 15:10:00,169.43,169.52,169.41,169.49,12300.0,146.0941,146.1717,146.0769,146.1459,12300.0
2015-04-20 15:15:00,169.49,169.62,169.46,169.5,13400.0,146.1459,146.258,146.12,146.1545,13400.0
2015-04-20 15:20:00,169.49,169.5,169.34,169.35,12600.0,146.1459,146.1545,146.0165,146.0251,12600.0
2015-04-20 15:25:00,169.36,169.38,169.25,169.26,18500.0,146.0338,146.051,145.9389,145.9475,18500.0
2015-04-20 15:30:00,169.24,169.3,169.21,169.27,16800.0,145.9303,145.982,145.9044,145.9562,16800.0
2015-04-20 15:35:00,169.27,169.27,169.07,169.1,18600.0,145.9562,145.9562,145.7837,145.8096,18600.0
2015-04-20 15:40:00,169.1,169.23,169.03,169.19,24500.0,145.8096,145.9217,145.7492,145.8872,24500.0
2015-04-20 15:45:00,169.16,169.21,169.0,169.01,19200.0,145.8613,145.9044,145.7234,145.732,19200.0
2015-04-20 15:50:00,169.01,169.15,169.01,169.15,17600.0,145.732,145.8527,145.732,145.8527,17600.0
2015-04-20 15:55:00,169.13,169.19,169.05,169.05,37900.0,145.8354,145.8872,145.7665,145.7665,37900.0
2015-04-21 09:30:00,169.43,170.45,169.08,170.38,34600.0,146.0941,146.9736,145.7923,146.9133,34600.0
2015-04-21 09:35:00,170.28,170.3,169.84,170.14,38500.0,146.8271,146.8443,146.4477,146.7063,38500.0
2015-04-21 09:40:00,170.17,170.22,169.64,169.64,18300.0,146.7322,146.7753,146.2752,146.2752,18300.0
2015-04-21 09:45:00,169.55,170.05,169.55,170.05,18700.0,146.1976,146.6287,146.1976,146.6287,18700.0
2015-04-21 09:50:00,170.18,170.18,170.04,170.13,8300.0,146.7408,146.7408,146.6201,146.6977,8300.0
2015-04-21 09:55:00,170.19,170.34,170.08,170.09,18400.0,146.7495,146.8788,146.6546,146.6632,18400.0
2015-04-21 10:00:00,170.16,170.28,169.85,169.9,20600.0,146.7236,146.8271,146.4563,146.4994,20600.0
2015-04-21 10:05:00,169.86,169.99,169.65,169.82,9200.0,146.4649,146.577,146.2838,146.4304,9200.0
2015-04-21 10:10:00,169.68,169.88,169.66,169.75,12100.0,146.3097,146.4822,146.2925,146.3701,12100.0
2015-04-21 10:15:00,169.73,169.76,169.49,169.59,15900.0,146.3528,146.3787,146.1459,146.2321,15900.0
2015-04-21 10:20:00,169.65,169.68,169.55,169.65,8700.0,146.2838,146.3097,146.1976,146.2838,8700.0
2015-04-21 10:25:00,169.66,169.85,169.65,169.84,16600.0,146.2925,146.4563,146.2838,146.4477,16600.0
2015-04-21 10:30:00,169.82,169.85,169.57,169.73,9700.0,146.4304,146.4563,146.2148,146.3528,9700.0
2015-04-21 10:35:00,169.77,169.78,169.66,169.66,6900.0,146.3873,146.3959,146.2925,146.2925,6900.0
2015-04-21 10:40:00,169.7,169.75,169.62,169.73,23200.0,146.3269,146.3701,146.258,146.3528,23200.0
2015-04-21 10:45:00,169.69,169.81,169.63,169.75,18500.0,146.3183,146.4218,146.2666,146.3701,18500.0
2015-04-21 10:50:00,169.77,169.9,169.76,169.9,20500.0,146.3873,146.4994,146.3787,146.4994,20500.0
2015-04-21 10:55:00,169.9,169.9,169.76,169.82,14700.0,146.4994,146.4994,146.3787,146.4304,14700.0
2015-04-21 11:00:00,169.86,170.32,169.81,170.29,16000.0,146.4649,146.8615,146.4218,146.8357,16000.0
2015-04-21 11:05:00,170.27,170.32,170.22,170.25,8000.0,146.8184,146.8615,146.7753,146.8012,8000.0
2015-04-21 11:10:00,170.25,170.3,170.19,170.22,7000.0,146.8012,146.8443,146.7495,146.7753,7000.0
2015-04-21 11:15:00,170.26,170.31,170.21,170.25,12600.0,146.8098,146.8529,146.7667,146.8012,12600.0
2015-04-21 11:20:00,170.25,170.28,170.16,170.21,6500.0,146.8012,146.8271,146.7236,146.7667,6500.0
2015-04-21 11:25:00,170.21,170.25,170.12,170.12,7300.0,146.7667,146.8012,146.6891,146.6891,7300.0
2015-04-21 11:30:00,170.12,170.13,169.92,169.97,4900.0,146.6891,146.6977,146.5166,146.5598,4900.0
2015-04-21 11:35:00,169.93,170.03,169.93,169.99,4900.0,146.5253,146.6115,146.5253,146.577,4900.0
2015-04-21 11:40:00,169.99,170.0,169.79,169.79,5200.0,146.577,146.5856,146.4045,146.4045,5200.0
2015-04-21 11:45:00,169.78,169.78,169.59,169.63,7500.0,146.3959,146.3959,146.2321,146.2666,7500.0
2015-04-21 11:50:00,169.58,169.63,169.46,169.54,6100.0,146.2235,146.2666,146.12,146.189,6100.0
2015-04-21 11:55:00,169.6,169.66,169.54,169.65,4500.0,146.2407,146.2925,146.189,146.2838,4500.0
2015-04-21 12:00:00,169.61,169.69,169.61,169.69,4700.0,146.2493,146.3183,146.2493,146.3183,4700.0
2015-04-21 12:05:00,169.68,169.76,169.62,169.76,6400.0,146.3097,146.3787,146.258,146.3787,6400.0
2015-04-21 12:10:00,169.77,169.84,169.75,169.84,3400.0,146.3873,146.4477,146.3701,146.4477,3400.0
2015-04-21 12:15:00,169.83,169.87,169.8,169.83,4900.0,146.439,146.4735,146.4132,146.439,4900.0
2015-04-21 12:20:00,169.84,169.97,169.82,169.95,5800.0,146.4477,146.5598,146.4304,146.5425,5800.0
2015-04-21 12:25:00,169.93,169.97,169.84,169.89,4600.0,146.5253,146.5598,146.4477,146.4908,4600.0
2015-04-21 12:30:00,169.89,169.97,169.87,169.87,4000.0,146.4908,146.5598,146.4735,146.4735,4000.0
2015-04-21 12:35:00,169.91,169.99,169.87,169.99,7700.0,146.508,146.577,146.4735,146.577,7700.0
2015-04-21 12:40:00,169.98,170.0,169.84,169.88,4500.0,146.5684,146.5856,146.4477,146.4822,4500.0
2015-04-21 12:45:00,169.86,169.87,169.74,169.86,5700.0,146.4649,146.4735,146.3614,146.4649,5700.0
2015-04-21 12:50:00,169.86,169.91,169.84,169.87,4400.0,146.4649,146.508,146.4477,146.4735,4400.0
2015-04-21 12:55:00,169.87,169.91,169.85,169.91,5300.0,146.4735,146.508,146.4563,146.508,5300.0
2015-04-21 13:00:00,169.91,170.02,169.9,170.0,5700.0,146.508,146.6029,146.4994,146.5856,5700.0
2015-04-21 13:05:00,170.01,170.03,169.96,169.96,7000.0,146.5942,146.6115,146.5511,146.5511,7000.0
2015-04-21 13:10:00,169.99,170.02,169.98,170.02,9100.0,146.577,146.6029,146.5684,146.6029,9100.0
2015-04-21 13:15:00,170.02,170.02,169.97,170.01,4500.0,146.6029,146.6029,146.5598,146.5942,4500.0
2015-04-21 13:20:00,169.99,170.04,169.96,170.01,5800.0,146.577,146.6201,146.5511,146.5942,5800.0
2015-04-21 13:25:00,169.99,170.02,169.96,169.96,4700.0,146.577,146.6029,146.5511,146.5511,4700.0
2015-04-21 13:30:00,169.97,170.0,169.88,169.92,8800.0,146.5598,146.5856,146.4822,146.5166,8800.0
2015-04-21 13:35:00,169.94,169.94,169.68,169.73,7000.0,146.5339,146.5339,146.3097,146.3528,7000.0
2015-04-21 13:40:00,169.73,169.79,169.7,169.78,3400.0,146.3528,146.4045,146.3269,146.3959,3400.0
2015-04-21 13:45:00,169.79,169.84,169.76,169.77,6800.0,146.4045,146.4477,146.3787,146.3873,6800.0
2015-04-21 13:50:00,169.78,169.84,169.74,169.79,8100.0,146.3959,146.4477,146.3614,146.4045,8100.0
2015-04-21 13:55:00,169.79,169.83,169.61,169.61,12700.0,146.4045,146.439,146.2493,146.2493,12700.0
2015-04-21 14:00:00,169.56,169.58,169.46,169.58,5300.0,146.2062,146.2235,146.12,146.2235,5300.0
2015-04-21 14:05:00,169.6,169.72,169.6,169.71,10100.0,146.2407,146.3442,146.2407,146.3356,10100.0
2015-04-21 14:10:00,169.67,169.76,169.66,169.72,9000.0,146.3011,146.3787,146.2925,146.3442,9000.0
2015-04-21 14:15:00,169.74,169.85,169.74,169.85,9600.0,146.3614,146.4563,146.3614,146.4563,9600.0
2015-04-21 14:20:00,169.85,169.95,169.83,169.86,13000.0,146.4563,146.5425,146.439,146.4649,13000.0
2015-04-21 14:25:00,169.86,169.99,169.82,169.82,8300.0,146.4649,146.577,146.4304,146.4304,8300.0
2015-04-21 14:30:00,169.86,169.94,169.85,169.94,9800.0,146.4649,146.5339,146.4563,146.5339,9800.0
2015-04-21 14:35:00,169.94,169.95,169.85,169.93,5700.0,146.5339,146.5425,146.4563,146.5253,5700.0
2015-04-21 14:40:00,169.92,169.99,169.91,169.95,7600.0,146.5166,146.577,146.508,146.5425,7600.0
2015-04-21 14:45:00,169.98,170.18,169.96,170.16,9400.0,146.5684,146.7408,146.5511,146.7236,9400.0
2015-04-21 14:50:00,170.16,170.25,170.08,170.24,6000.0,146.7236,146.8012,146.6546,146.7926,6000.0
2015-04-21 14:55:00,170.25,170.32,170.2,170.24,9000.0,146.8012,146.8615,146.7581,146.7926,9000.0
2015-04-21 15:00:00,170.24,170.24,169.99,170.01,17300.0,146.7926,146.7926,146.577,146.5942,17300.0
2015-04-21 15:05:00,170.01,170.04,169.99,170.02,16600.0,146.5942,146.6201,146.577,146.6029,16600.0
2015-04-21 15:10:00,170.0,170.1,169.95,169.95,12400.0,146.5856,146.6719,146.5425,146.5425,12400.0
2015-04-21 15:15:00,169.98,170.03,169.88,169.93,17200.0,146.5684,146.6115,146.4822,146.5253,17200.0
2015-04-21 15:20:00,169.91,170.01,169.88,169.95,11700.0,146.508,146.5942,146.4822,146.5425,11700.0
2015-04-21 15:25:00,169.95,169.95,169.67,169.72,7400.0,146.5425,146.5425,146.3011,146.3442,7400.0
2015-04-21 15:30:00,169.75,169.86,169.72,169.82,13400.0,146.3701,146.4649,146.3442,146.4304,13400.0
2015-04-21 15:35:00,169.82,169.93,169.8,169.92,10100.0,146.4304,146.5253,146.4132,146.5166,10100.0
2015-04-21 15:40:00,169.92,170.07,169.91,169.97,15500.0,146.5166,146.646,146.508,146.5598,15500.0
2015-04-21 15:45:00,169.97,169.97,169.87,169.93,22200.0,146.5598,146.5598,146.4735,146.5253,22200.0
2015-04-21 15:50:00,169.94,170.06,169.92,170.02,21100.0,146.5339,146.6374,146.5166,146.6029,21100.0
2015-04-21 15:55:00,170.02,170.09,169.82,169.9,41700.0,146.6029,146.6632,146.4304,146.4994,41700.0
2015-04-22 09:30:00,169.79,170.71,169.55,170.71,23800.0,146.4045,147.1978,146.1976,147.1978,23800.0
2015-04-22 09:35:00,170.78,170.78,169.62,169.74,12400.0,147.2582,147.2582,146.258,146.3614,12400.0
2015-04-22 09:40:00,169.78,170.03,169.49,169.49,16500.0,146.3959,146.6115,146.1459,146.1459,16500.0
2015-04-22 09:45:00,169.55,169.56,169.13,169.26,12300.0,146.1976,146.2062,145.8354,145.9475,12300.0
2015-04-22 09:50:00,169.26,169.3,169.0,169.07,7800.0,145.9475,145.982,145.7234,145.7837,7800.0
2015-04-22 09:55:00,169.05,169.1,168.78,168.99,13300.0,145.7665,145.8096,145.5337,145.7147,13300.0
2015-04-22 10:00:00,169.04,169.46,168.88,169.06,23400.0,145.7578,146.12,145.6199,145.7751,23400.0
2015-04-22 10:05:00,169.06,169.2,168.68,168.74,6200.0,145.7751,145.8958,145.4474,145.4992,6200.0
2015-04-22 10:10:00,168.75,169.05,168.75,168.82,7100.0,145.5078,145.7665,145.5078,145.5681,7100.0
2015-04-22 10:15:00,168.77,169.14,168.71,169.04,11500.0,145.525,145.8441,145.4733,145.7578,11500.0
2015-04-22 10:20:00,169.07,169.14,168.74,168.74,9300.0,145.7837,145.8441,145.4992,145.4992,9300.0
2015-04-22 10:25:00,168.86,169.15,168.85,169.04,10200.0,145.6026,145.8527,145.594,145.7578,10200.0
2015-04-22 10:30:00,169.07,169.16,169.04,169.1,8700.0,145.7837,145.8613,145.7578,145.8096,8700.0
2015-04-22 10:35:00,169.02,169.11,168.77,169.0,17400.0,145.7406,145.8182,145.525,145.7234,17400.0
2015-04-22 10:40:00,169.0,169.16,168.88,169.12,11400.0,145.7234,145.8613,145.6199,145.8268,11400.0
2015-04-22 10:45:00,169.14,169.46,169.1,169.28,19200.0,145.8441,146.12,145.8096,145.9648,19200.0
2015-04-22 10:50:00,169.35,169.35,169.1,169.11,8000.0,146.0251,146.0251,145.8096,145.8182,8000.0
2015-04-22 10:55:00,169.11,169.21,169.03,169.21,12800.0,145.8182,145.9044,145.7492,145.9044,12800.0
2015-04-22 11:00:00,169.2,169.36,169.12,169.19,16300.0,145.8958,146.0338,145.8268,145.8872,16300.0
2015-04-22 11:05:00,169.19,169.3,169.08,169.08,10100.0,145.8872,145.982,145.7923,145.7923,10100.0
2015-04-22 11:10:00,169.06,169.13,169.01,169.06,8500.0,145.7751,145.8354,145.732,145.7751,8500.0
2015-04-22 11:15:00,169.05,169.1,168.88,168.92,9300.0,145.7665,145.8096,145.6199,145.6544,9300.0
2015-04-22 11:20:00,168.95,169.07,168.93,169.0,8600.0,145.6802,145.7837,145.663,145.7234,8600.0
2015-04-22 11:25:00,169.01,169.1,168.89,169.1,15200.0,145.732,145.8096,145.6285,145.8096,15200.0
2015-04-22 11:30:00,169.08,169.24,169.04,169.14,14500.0,145.7923,145.9303,145.7578,145.8441,14500.0
2015-04-22 11:35:00,169.13,169.15,168.98,169.09,8300.0,145.8354,145.8527,145.7061,145.801,8300.0
2015-04-22 11:40:00,169.09,169.09,169.0,169.05,9900.0,145.801,145.801,145.7234,145.7665,9900.0
2015-04-22 11:45:00,169.07,169.14,169.03,169.11,9400.0,145.7837,145.8441,145.7492,145.8182,9400.0
2015-04-22 11:50:00,169.14,169.15,169.08,169.09,7000.0,145.8441,145.8527,145.7923,145.801,7000.0
2015-04-22 11:55:00,169.12,169.17,169.05,169.17,8100.0,145.8268,145.8699,145.7665,145.8699,8100.0
2015-04-22 12:00:00,169.16,169.18,168.94,168.95,7900.0,145.8613,145.8786,145.6716,145.6802,7900.0
2015-04-22 12:05:00,168.94,169.11,168.94,169.1,5900.0,145.6716,145.8182,145.6716,145.8096,5900.0
2015-04-22 12:10:00,169.1,169.15,169.04,169.14,5700.0,145.8096,145.8527,145.7578,145.8441,5700.0
2015-04-22 12:15:00,169.13,169.16,169.07,169.07,9400.0,145.8354,145.8613,145.7837,145.7837,9400.0
2015-04-22 12:20:00,169.09,169.19,169.07,169.16,6900.0,145.801,145.8872,145.7837,145.8613,6900.0
2015-04-22 12:25:00,169.17,169.23,169.05,169.18,6000.0,145.8699,145.9217,145.7665,145.8786,6000.0
2015-04-22 12:30:00,169.21,169.27,169.17,169.25,9500.0,145.9044,145.9562,145.8699,145.9389,9500.0
2015-04-22 12:35:00,169.24,169.32,169.16,169.16,10800.0,145.9303,145.9993,145.8613,145.8613,10800.0
2015-04-22 12:40:00,169.16,169.19,169.12,169.17,3200.0,145.8613,145.8872,145.8268,145.8699,3200.0
2015-04-22 12:45:00,169.17,169.18,169.12,169.14,4100.0,145.8699,145.8786,145.8268,145.8441,4100.0
2015-04-22 12:50:00,169.13,169.41,169.09,169.41,5800.0,145.8354,146.0769,145.801,146.0769,5800.0
2015-04-22 12:55:00,169.4,169.4,169.14,169.18,10500.0,146.0683,146.0683,145.8441,145.8786,10500.0
2015-04-22 13:00:00,169.19,169.27,169.19,169.26,4500.0,145.8872,145.9562,145.8872,145.9475,4500.0
2015-04-22 13:05:00,169.3,169.31,169.17,169.27,7000.0,145.982,145.9907,145.8699,145.9562,7000.0
2015-04-22 13:10:00,169.29,169.4,169.29,169.38,3900.0,145.9734,146.0683,145.9734,146.051,3900.0
2015-04-22 13:15:00,169.39,169.53,169.38,169.48,6500.0,146.0596,146.1804,146.051,146.1372,6500.0
2015-04-22 13:20:00,169.51,169.56,169.3,169.3,18600.0,146.1631,146.2062,145.982,145.982,18600.0
2015-04-22 13:25:00,169.3,169.46,169.3,169.43,6900.0,145.982,146.12,145.982,146.0941,6900.0
2015-04-22 13:30:00,169.4,169.57,169.38,169.45,9100.0,146.0683,146.2148,146.051,146.1114,9100.0
2015-04-22 13:35:00,169.41,169.57,169.41,169.56,4300.0,146.0769,146.2148,146.0769,146.2062,4300.0
2015-04-22 13:40:00,169.58,169.82,169.58,169.68,8300.0,146.2235,146.4304,146.2235,146.3097,8300.0
2015-04-22 13:45:00,169.67,169.76,169.61,169.7,18200.0,146.3011,146.3787,146.2493,146.3269,18200.0
2015-04-22 13:50:00,169.72,169.82,169.7,169.81,17800.0,146.3442,146.4304,146.3269,146.4218,17800.0
2015-04-22 13:55:00,169.81,169.87,169.73,169.73,9300.0,146.4218,146.4735,146.3528,146.3528,9300.0
2015-04-22 14:00:00,169.72,169.81,169.7,169.72,7400.0,146.3442,146.4218,146.3269,146.3442,7400.0
2015-04-22 14:05:00,169.8,169.83,169.69,169.83,10700.0,146.4132,146.439,146.3183,146.439,10700.0
2015-04-22 14:10:00,169.84,169.95,169.84,169.91,3800.0,146.4477,146.5425,146.4477,146.508,3800.0
2015-04-22 14:15:00,169.91,169.99,169.87,169.89,7000.0,146.508,146.577,146.4735,146.4908,7000.0
2015-04-22 14:20:00,169.91,170.02,169.91,170.02,5900.0,146.508,146.6029,146.508,146.6029,5900.0
2015-04-22 14:25:00,170.02,170.08,169.99,170.02,8400.0,146.6029,146.6546,146.577,146.6029,8400.0
2015-04-22 14:30:00,170.03,170.18,170.0,170.16,6300.0,146.6115,146.7408,146.5856,146.7236,6300.0
2015-04-22 14:35:00,170.15,170.2,170.12,170.2,4600.0,146.715,146.7581,146.6891,146.7581,4600.0
2015-04-22 14:40:00,170.19,170.27,170.12,170.14,7600.0,146.7495,146.8184,146.6891,146.7063,7600.0
2015-04-22 14:45:00,170.13,170.13,170.02,170.02,4700.0,146.6977,146.6977,146.6029,146.6029,4700.0
2015-04-22 14:50:00,170.02,170.05,169.91,169.93,6000.0,146.6029,146.6287,146.508,146.5253,6000.0
2015-04-22 14:55:00,169.95,169.96,169.87,169.94,5900.0,146.5425,146.5511,146.4735,146.5339,5900.0
2015-04-22 15:00:00,169.92,170.08,169.92,170.07,5000.0,146.5166,146.6546,146.5166,146.646,5000.0
2015-04-22 15:05:00,170.06,170.06,169.95,169.99,7300.0,146.6374,146.6374,146.5425,146.577,7300.0
2015-04-22 15:10:00,169.99,170.07,169.97,170.04,7000.0,146.577,146.646,146.5598,146.6201,7000.0
2015-04-22 15:15:00,170.06,170.09,169.96,170.08,7700.0,146.6374,146.6632,146.5511,146.6546,7700.0
2015-04-22 15:20:00,170.07,170.2,170.03,170.2,12600.0,146.646,146.7581,146.6115,146.7581,12600.0
2015-04-22 15:25:00,170.19,170.4,170.18,170.26,17300.0,146.7495,146.9305,146.7408,146.8098,17300.0
2015-04-22 15:30:00,170.29,170.32,170.04,170.07,11700.0,146.8357,146.8615,146.6201,146.646,11700.0
2015-04-22 15:35:00,170.06,170.12,169.95,170.1,15100.0,146.6374,146.6891,146.5425,146.6719,15100.0
2015-04-22 15:40:00,170.13,170.2,170.07,170.08,13900.0,146.6977,146.7581,146.646,146.6546,13900.0
2015-04-22 15:45:00,170.07,170.17,169.99,169.99,14400.0,146.646,146.7322,146.577,146.577,14400.0
2015-04-22 15:50:00,169.99,170.14,169.99,170.09,17100.0,146.577,146.7063,146.577,146.6632,17100.0
2015-04-22 15:55:00,170.05,170.15,170.01,170.06,32100.0,146.6287,146.715,146.5942,146.6374,32100.0
2015-04-23 09:30:00,169.05,169.67,169.05,169.21,21000.0,145.7665,146.3011,145.7665,145.9044,21000.0
2015-04-23 09:35:00,169.26,169.59,169.17,169.43,11300.0,145.9475,146.2321,145.8699,146.0941,11300.0
2015-04-23 09:40:00,169.36,169.46,169.17,169.43,8800.0,146.0338,146.12,145.8699,146.0941,8800.0
2015-04-23 09:45:00,169.34,169.41,169.24,169.41,5200.0,146.0165,146.0769,145.9303,146.0769,5200.0
2015-04-23 09:50:00,169.41,169.51,169.25,169.28,8200.0,146.0769,146.1631,145.9389,145.9648,8200.0
2015-04-23 09:55:00,169.28,169.49,169.19,169.35,14000.0,145.9648,146.1459,145.8872,146.0251,14000.0
2015-04-23 10:00:00,169.43,169.65,169.27,169.56,13100.0,146.0941,146.2838,145.9562,146.2062,13100.0
2015-04-23 10:05:00,169.59,169.66,169.41,169.57,4700.0,146.2321,146.2925,146.0769,146.2148,4700.0
2015-04-23 10:10:00,169.57,169.64,169.35,169.51,6200.0,146.2148,146.2752,146.0251,146.1631,6200.0
2015-04-23 10:15:00,169.51,169.61,169.39,169.4,9900.0,146.1631,146.2493,146.0596,146.0683,9900.0
2015-04-23 10:20:00,169.33,169.54,169.32,169.54,4900.0,146.0079,146.189,145.9993,146.189,4900.0
2015-04-23 10:25:00,169.56,169.86,169.56,169.76,5000.0,146.2062,146.4649,146.2062,146.3787,5000.0
2015-04-23 10:30:00,169.8,169.93,169.78,169.89,5000.0,146.4132,146.5253,146.3959,146.4908,5000.0
2015-04-23 10:35:00,169.88,169.96,169.85,169.85,7100.0,146.4822,146.5511,146.4563,146.4563,7100.0
2015-04-23 10:40:00,169.87,170.0,169.81,169.92,7200.0,146.4735,146.5856,146.4218,146.5166,7200.0
2015-04-23 10:45:00,169.91,169.91,169.76,169.83,7400.0,146.508,146.508,146.3787,146.439,7400.0
2015-04-23 10:50:00,169.89,169.9,169.77,169.85,5900.0,146.4908,146.4994,146.3873,146.4563,5900.0
2015-04-23 10:55:00,169.84,170.1,169.83,170.09,10700.0,146.4477,146.6719,146.439,146.6632,10700.0
2015-04-23 11:00:00,170.11,170.11,169.92,170.0,7700.0,146.6805,146.6805,146.5166,146.5856,7700.0
2015-04-23 11:05:00,169.98,170.12,169.97,170.04,10600.0,146.5684,146.6891,146.5598,146.6201,10600.0
2015-04-23 11:10:00,170.02,170.07,169.88,170.04,8300.0,146.6029,146.646,146.4822,146.6201,8300.0
2015-04-23 11:15:00,170.04,170.05,169.89,169.97,5700.0,146.6201,146.6287,146.4908,146.5598,5700.0
2015-04-23 11:20:00,169.95,170.04,169.93,169.93,4700.0,146.5425,146.6201,146.5253,146.5253,4700.0
2015-04-23 11:25:00,169.97,170.07,169.89,170.04,8400.0,146.5598,146.646,146.4908,146.6201,8400.0
2015-04-23 11:30:00,170.01,170.01,169.86,169.96,9400.0,146.5942,146.5942,146.4649,146.5511,9400.0
2015-04-23 11:35:00,169.9,170.03,169.9,169.97,2400.0,146.4994,146.6115,146.4994,146.5598,2400.0
2015-04-23 11:40:00,170.02,170.03,169.84,169.88,5700.0,146.6029,146.6115,146.4477,146.4822,5700.0
2015-04-23 11:45:00,169.84,169.91,169.76,169.88,3700.0,146.4477,146.508,146.3787,146.4822,3700.0
2015-04-23 11:50:00,169.91,170.23,169.91,170.07,22100.0,146.508,146.7839,146.508,146.646,22100.0
2015-04-23 11:55:00,170.07,170.32,170.06,170.18,23500.0,146.646,146.8615,146.6374,146.7408,23500.0
2015-04-23 12:00:00,170.18,170.24,170.05,170.05,6500.0,146.7408,146.7926,146.6287,146.6287,6500.0
2015-04-23 12:05:00,170.05,170.1,170.01,170.04,7100.0,146.6287,146.6719,146.5942,146.6201,7100.0
2015-04-23 12:10:00,170.05,170.11,170.04,170.04,6300.0,146.6287,146.6805,146.6201,146.6201,6300.0
2015-04-23 12:15:00,170.05,170.09,170.03,170.03,5400.0,146.6287,146.6632,146.6115,146.6115,5400.0
2015-04-23 12:20:00,170.11,170.34,170.06,170.31,6500.0,146.6805,146.8788,146.6374,146.8529,6500.0
2015-04-23 12:25:00,170.3,170.34,170.29,170.32,5500.0,146.8443,146.8788,146.8357,146.8615,5500.0
2015-04-23 12:30:00,170.3,170.36,170.25,170.34,10700.0,146.8443,146.896,146.8012,146.8788,10700.0
2015-04-23 12:35:00,170.33,170.47,170.32,170.4,7500.0,146.8702,146.9909,146.8615,146.9305,7500.0
2015-04-23 12:40:00,170.45,170.61,170.41,170.49,11200.0,146.9736,147.1116,146.9392,147.0081,11200.0
2015-04-23 12:45:00,170.52,170.56,170.45,170.5,11400.0,147.034,147.0685,146.9736,147.0168,11400.0
2015-04-23 12:50:00,170.49,170.54,170.46,170.5,7300.0,147.0081,147.0512,146.9823,147.0168,7300.0
2015-04-23 12:55:00,170.54,170.56,170.45,170.49,11600.0,147.0512,147.0685,146.9736,147.0081,11600.0
2015-04-23 13:00:00,170.5,170.57,170.45,170.45,11800.0,147.0168,147.0771,146.9736,146.9736,11800.0
2015-04-23 13:05:00,170.53,170.54,170.45,170.52,8900.0,147.0426,147.0512,146.9736,147.034,8900.0
2015-04-23 13:10:00,170.5,170.53,170.46,170.49,6500.0,147.0168,147.0426,146.9823,147.0081,6500.0
2015-04-23 13:15:00,170.5,170.51,170.17,170.29,8900.0,147.0168,147.0254,146.7322,146.8357,8900.0
2015-04-23 13:20:00,170.38,170.47,170.36,170.41,3600.0,146.9133,146.9909,146.896,146.9392,3600.0
2015-04-23 13:25:00,170.47,170.51,170.43,170.43,7900.0,146.9909,147.0254,146.9564,146.9564,7900.0
2015-04-23 13:30:00,170.46,170.51,170.38,170.41,7200.0,146.9823,147.0254,146.9133,146.9392,7200.0
2015-04-23 13:35:00,170.49,170.5,170.38,170.46,9500.0,147.0081,147.0168,146.9133,146.9823,9500.0
2015-04-23 13:40:00,170.45,170.56,170.45,170.52,7700.0,146.9736,147.0685,146.9736,147.034,7700.0
2015-04-23 13:45:00,170.5,170.58,170.41,170.49,13900.0,147.0168,147.0857,146.9392,147.0081,13900.0
2015-04-23 13:50:00,170.48,170.49,170.45,170.49,5000.0,146.9995,147.0081,146.9736,147.0081,5000.0
2015-04-23 13:55:00,170.47,170.57,170.47,170.57,5900.0,146.9909,147.0771,146.9909,147.0771,5900.0
2015-04-23 14:00:00,170.57,170.58,170.32,170.4,14100.0,147.0771,147.0857,146.8615,146.9305,14100.0
2015-04-23 14:05:00,170.43,170.59,170.42,170.52,7700.0,146.9564,147.0944,146.9478,147.034,7700.0
2015-04-23 14:10:00,170.52,170.55,170.4,170.55,4600.0,147.034,147.0599,146.9305,147.0599,4600.0
2015-04-23 14:15:00,170.58,170.76,170.57,170.75,9700.0,147.0857,147.2409,147.0771,147.2323,9700.0
2015-04-23 14:20:00,170.74,170.79,170.73,170.74,10100.0,147.2237,147.2668,147.2151,147.2237,10100.0
2015-04-23 14:25:00,170.74,170.8,170.73,170.77,9800.0,147.2237,147.2754,147.2151,147.2496,9800.0
2015-04-23 14:30:00,170.76,170.9,170.74,170.86,13000.0,147.2409,147.3617,147.2237,147.3272,13000.0
2015-04-23 14:35:00,170.84,170.87,170.71,170.8,8000.0,147.3099,147.3358,147.1978,147.2754,8000.0
2015-04-23 14:40:00,170.81,170.91,170.78,170.91,11700.0,147.2841,147.3703,147.2582,147.3703,11700.0
2015-04-23 14:45:00,170.9,170.91,170.79,170.84,12900.0,147.3617,147.3703,147.2668,147.3099,12900.0
2015-04-23 14:50:00,170.8,170.81,170.6,170.62,7300.0,147.2754,147.2841,147.103,147.1202,7300.0
2015-04-23 14:55:00,170.64,170.68,170.56,170.58,6400.0,147.1375,147.172,147.0685,147.0857,6400.0
2015-04-23 15:00:00,170.59,170.76,170.59,170.76,12600.0,147.0944,147.2409,147.0944,147.2409,12600.0
2015-04-23 15:05:00,170.78,170.8,170.71,170.77,10600.0,147.2582,147.2754,147.1978,147.2496,10600.0
2015-04-23 15:10:00,170.75,170.91,170.72,170.89,7600.0,147.2323,147.3703,147.2065,147.353,7600.0
2015-04-23 15:15:00,170.9,170.93,170.76,170.76,23900.0,147.3617,147.3875,147.2409,147.2409,23900.0
2015-04-23 15:20:00,170.74,170.74,170.59,170.59,8900.0,147.2237,147.2237,147.0944,147.0944,8900.0
2015-04-23 15:25:00,170.6,170.73,170.6,170.7,10100.0,147.103,147.2151,147.103,147.1892,10100.0
2015-04-23 15:30:00,170.68,170.77,170.59,170.61,10600.0,147.172,147.2496,147.0944,147.1116,10600.0
2015-04-23 15:35:00,170.62,170.73,170.6,170.69,14400.0,147.1202,147.2151,147.103,147.1806,14400.0
2015-04-23 15:40:00,170.65,170.68,170.4,170.4,12100.0,147.1461,147.172,146.9305,146.9305,12100.0
2015-04-23 15:45:00,170.39,170.44,170.32,170.32,21100.0,146.9219,146.965,146.8615,146.8615,21100.0
2015-04-23 15:50:00,170.31,170.31,170.06,170.08,28500.0,146.8529,146.8529,146.6374,146.6546,28500.0
2015-04-23 15:55:00,170.09,170.22,170.04,170.06,42000.0,146.6632,146.7753,146.6201,146.6374,42000.0
2015-04-24 09:30:00,169.73,170.0,169.65,169.65,18800.0,146.3528,146.5856,146.2838,146.2838,18800.0
2015-04-24 09:35:00,169.56,169.65,169.43,169.43,11800.0,146.2062,146.2838,146.0941,146.0941,11800.0
2015-04-24 09:40:00,169.32,169.47,169.27,169.3,2600.0,145.9993,146.1286,145.9562,145.982,2600.0
2015-04-24 09:45:00,169.3,169.72,169.06,169.62,9200.0,145.982,146.3442,145.7751,146.258,9200.0
2015-04-24 09:50:00,169.58,169.77,169.43,169.44,6300.0,146.2235,146.3873,146.0941,146.1028,6300.0
2015-04-24 09:55:00,169.4,169.85,169.4,169.71,9900.0,146.0683,146.4563,146.0683,146.3356,9900.0
2015-04-24 10:00:00,169.83,169.83,169.34,169.34,8600.0,146.439,146.439,146.0165,146.0165,8600.0
2015-04-24 10:05:00,169.33,169.59,169.21,169.52,8400.0,146.0079,146.2321,145.9044,146.1717,8400.0
2015-04-24 10:10:00,169.55,169.59,169.4,169.4,4800.0,146.1976,146.2321,146.0683,146.0683,4800.0
2015-04-24 10:15:00,169.37,169.47,169.32,169.36,6800.0,146.0424,146.1286,145.9993,146.0338,6800.0
2015-04-24 10:20:00,169.37,169.52,169.31,169.49,10600.0,146.0424,146.1717,145.9907,146.1459,10600.0
2015-04-24 10:25:00,169.49,169.6,169.47,169.52,11300.0,146.1459,146.2407,146.1286,146.1717,11300.0
2015-04-24 10:30:00,169.5,169.52,169.34,169.37,6000.0,146.1545,146.1717,146.0165,146.0424,6000.0
2015-04-24 10:35:00,169.34,169.36,169.23,169.27,7700.0,146.0165,146.0338,145.9217,145.9562,7700.0
2015-04-24 10:40:00,169.27,169.27,169.19,169.25,14500.0,145.9562,145.9562,145.8872,145.9389,14500.0
2015-04-24 10:45:00,169.24,169.25,169.16,169.18,8200.0,145.9303,145.9389,145.8613,145.8786,8200.0
2015-04-24 10:50:00,169.17,169.21,169.02,169.02,10800.0,145.8699,145.9044,145.7406,145.7406,10800.0
2015-04-24 10:55:00,169.04,169.15,169.01,169.13,8200.0,145.7578,145.8527,145.732,145.8354,8200.0
2015-04-24 11:00:00,169.12,169.29,169.12,169.21,7900.0,145.8268,145.9734,145.8268,145.9044,7900.0
2015-04-24 11:05:00,169.21,169.29,169.11,169.11,31200.0,145.9044,145.9734,145.8182,145.8182,31200.0
2015-04-24 11:10:00,169.09,169.27,169.09,169.22,8600.0,145.801,145.9562,145.801,145.9131,8600.0
2015-04-24 11:15:00,169.19,169.32,169.18,169.31,16300.0,145.8872,145.9993,145.8786,145.9907,16300.0
2015-04-24 11:20:00,169.3,169.3,169.23,169.24,4700.0,145.982,145.982,145.9217,145.9303,4700.0
2015-04-24 11:25:00,169.24,169.37,169.24,169.3,4500.0,145.9303,146.0424,145.9303,145.982,4500.0
2015-04-24 11:30:00,169.31,169.45,169.31,169.38,10600.0,145.9907,146.1114,145.9907,146.051,10600.0
2015-04-24 11:35:00,169.38,169.49,169.34,169.37,8700.0,146.051,146.1459,146.0165,146.0424,8700.0
2015-04-24 11:40:00,169.42,169.42,169.25,169.25,3300.0,146.0855,146.0855,145.9389,145.9389,3300.0
2015-04-24 11:45:00,169.25,169.28,169.17,169.24,5000.0,145.9389,145.9648,145.8699,145.9303,5000.0
2015-04-24 11:50:00,169.23,169.23,169.08,169.12,7500.0,145.9217,145.9217,145.7923,145.8268,7500.0
2015-04-24 11:55:00,169.14,169.18,169.11,169.17,3700.0,145.8441,145.8786,145.8182,145.8699,3700.0
2015-04-24 12:00:00,169.17,169.29,169.17,169.25,5300.0,145.8699,145.9734,145.8699,145.9389,5300.0
2015-04-24 12:05:00,169.25,169.3,169.19,169.3,4500.0,145.9389,145.982,145.8872,145.982,4500.0
2015-04-24 12:10:00,169.3,169.31,169.25,169.28,3400.0,145.982,145.9907,145.9389,145.9648,3400.0
2015-04-24 12:15:00,169.3,169.34,169.3,169.34,2700.0,145.982,146.0165,145.982,146.0165,2700.0
2015-04-24 12:20:00,169.38,169.41,169.26,169.26,6300.0,146.051,146.0769,145.9475,145.9475,6300.0
2015-04-24 12:25:00,169.31,169.32,169.27,169.31,4200.0,145.9907,145.9993,145.9562,145.9907,4200.0
2015-04-24 12:30:00,169.3,169.41,169.28,169.37,8700.0,145.982,146.0769,145.9648,146.0424,8700.0
2015-04-24 12:35:00,169.38,169.43,169.35,169.43,2600.0,146.051,146.0941,146.0251,146.0941,2600.0
2015-04-24 12:40:00,169.43,169.46,169.31,169.31,22900.0,146.0941,146.12,145.9907,145.9907,22900.0
2015-04-24 12:45:00,169.3,169.33,169.25,169.25,1400.0,145.982,146.0079,145.9389,145.9389,1400.0
2015-04-24 12:50:00,169.25,169.35,169.25,169.3,9200.0,145.9389,146.0251,145.9389,145.982,9200.0
2015-04-24 12:55:00,169.28,169.34,169.26,169.26,7600.0,145.9648,146.0165,145.9475,145.9475,7600.0
2015-04-24 13:00:00,169.25,169.31,169.24,169.31,2600.0,145.9389,145.9907,145.9303,145.9907,2600.0
2015-04-24 13:05:00,169.3,169.3,169.2,169.28,12600.0,145.982,145.982,145.8958,145.9648,12600.0
2015-04-24 13:10:00,169.26,169.46,169.25,169.43,10300.0,145.9475,146.12,145.9389,146.0941,10300.0
2015-04-24 13:15:00,169.44,169.52,169.44,169.5,4500.0,146.1028,146.1717,146.1028,146.1545,4500.0
2015-04-24 13:20:00,169.53,169.62,169.5,169.6,5800.0,146.1804,146.258,146.1545,146.2407,5800.0
2015-04-24 13:25:00,169.6,169.74,169.55,169.74,4800.0,146.2407,146.3614,146.1976,146.3614,4800.0
2015-04-24 13:30:00,169.74,169.77,169.69,169.71,10300.0,146.3614,146.3873,146.3183,146.3356,10300.0
2015-04-24 13:35:00,169.71,169.79,169.69,169.75,6100.0,146.3356,146.4045,146.3183,146.3701,6100.0
2015-04-24 13:40:00,169.77,169.91,169.75,169.91,9300.0,146.3873,146.508,146.3701,146.508,9300.0
2015-04-24 13:45:00,169.92,169.97,169.92,169.97,3100.0,146.5166,146.5598,146.5166,146.5598,3100.0
2015-04-24 13:50:00,169.92,169.97,169.87,169.94,4800.0,146.5166,146.5598,146.4735,146.5339,4800.0
2015-04-24 13:55:00,169.92,170.0,169.92,169.97,5100.0,146.5166,146.5856,146.5166,146.5598,5100.0
2015-04-24 14:00:00,169.96,170.11,169.93,170.05,16300.0,146.5511,146.6805,146.5253,146.6287,16300.0
2015-04-24 14:05:00,170.06,170.17,170.02,170.12,7600.0,146.6374,146.7322,146.6029,146.6891,7600.0
2015-04-24 14:10:00,170.1,170.19,170.09,170.09,4200.0,146.6719,146.7495,146.6632,146.6632,4200.0
2015-04-24 14:15:00,170.14,170.14,169.98,170.0,4400.0,146.7063,146.7063,146.5684,146.5856,4400.0
2015-04-24 14:20:00,170.0,170.11,169.97,170.02,7400.0,146.5856,146.6805,146.5598,146.6029,7400.0
2015-04-24 14:25:00,170.0,170.09,169.91,170.05,9400.0,146.5856,146.6632,146.508,146.6287,9400.0
2015-04-24 14:30:00,170.07,170.1,170.04,170.08,6300.0,146.646,146.6719,146.6201,146.6546,6300.0
2015-04-24 14:35:00,170.07,170.16,170.06,170.15,4600.0,146.646,146.7236,146.6374,146.715,4600.0
2015-04-24 14:40:00,170.17,170.25,170.13,170.19,9400.0,146.7322,146.8012,146.6977,146.7495,9400.0
2015-04-24 14:45:00,170.21,170.22,170.02,170.02,17300.0,146.7667,146.7753,146.6029,146.6029,17300.0
2015-04-24 14:50:00,170.03,170.09,169.99,169.99,9400.0,146.6115,146.6632,146.577,146.577,9400.0
2015-04-24 14:55:00,170.02,170.04,169.9,169.9,6700.0,146.6029,146.6201,146.4994,146.4994,6700.0
2015-04-24 15:00:00,169.89,170.01,169.84,169.93,10700.0,146.4908,146.5942,146.4477,146.5253,10700.0
2015-04-24 15:05:00,169.91,170.06,169.91,170.04,13200.0,146.508,146.6374,146.508,146.6201,13200.0
2015-04-24 15:10:00,170.04,170.23,170.04,170.14,13100.0,146.6201,146.7839,146.6201,146.7063,13100.0
2015-04-24 15:15:00,170.16,170.18,169.99,169.99,8700.0,146.7236,146.7408,146.577,146.577,8700.0
2015-04-24 15:20:00,169.98,170.06,169.92,169.94,9700.0,146.5684,146.6374,146.5166,146.5339,9700.0
2015-04-24 15:25:00,169.93,169.99,169.92,169.97,10800.0,146.5253,146.577,146.5166,146.5598,10800.0
2015-04-24 15:30:00,169.99,169.99,169.91,169.92,5300.0,146.577,146.577,146.508,146.5166,5300.0
2015-04-24 15:35:00,169.93,170.06,169.92,169.96,9800.0,146.5253,146.6374,146.5166,146.5511,9800.0
2015-04-24 15:40:00,169.99,170.06,169.95,170.0,17800.0,146.577,146.6374,146.5425,146.5856,17800.0
2015-04-24 15:45:00,170.01,170.22,169.99,170.21,29500.0,146.5942,146.7753,146.577,146.7667,29500.0
2015-04-24 15:50:00,170.21,170.21,170.07,170.14,8100.0,146.7667,146.7667,146.646,146.7063,8100.0
2015-04-24 15:55:00,170.16,170.18,169.9,169.98,38200.0,146.7236,146.7408,146.4994,146.5684,38200.0
2015-04-27 09:30:00,170.36,170.61,169.56,169.75,25100.0,146.896,147.1116,146.2062,146.3701,25100.0
2015-04-27 09:35:00,169.77,169.77,169.22,169.31,14800.0,146.3873,146.3873,145.9131,145.9907,14800.0
2015-04-27 09:40:00,169.29,169.92,169.29,169.92,7700.0,145.9734,146.5166,145.9734,146.5166,7700.0
2015-04-27 09:45:00,169.93,169.93,169.64,169.69,6700.0,146.5253,146.5253,146.2752,146.3183,6700.0
2015-04-27 09:50:00,169.77,170.05,169.77,169.77,10700.0,146.3873,146.6287,146.3873,146.3873,10700.0
2015-04-27 09:55:00,169.83,170.01,169.8,169.95,16600.0,146.439,146.5942,146.4132,146.5425,16600.0
2015-04-27 10:00:00,169.98,170.08,169.87,169.87,10000.0,146.5684,146.6546,146.4735,146.4735,10000.0
2015-04-27 10:05:00,169.91,170.0,169.75,169.85,12800.0,146.508,146.5856,146.3701,146.4563,12800.0
2015-04-27 10:10:00,169.84,170.0,169.81,169.89,12500.0,146.4477,146.5856,146.4218,146.4908,12500.0
2015-04-27 10:15:00,169.93,169.99,169.78,169.78,14100.0,146.5253,146.577,146.3959,146.3959,14100.0
2015-04-27 10:20:00,169.8,169.82,169.64,169.76,12100.0,146.4132,146.4304,146.2752,146.3787,12100.0
2015-04-27 10:25:00,169.77,169.98,169.77,169.86,11800.0,146.3873,146.5684,146.3873,146.4649,11800.0
2015-04-27 10:30:00,169.88,169.95,169.83,169.88,17200.0,146.4822,146.5425,146.439,146.4822,17200.0
2015-04-27 10:35:00,169.92,169.97,169.82,169.87,18600.0,146.5166,146.5598,146.4304,146.4735,18600.0
2015-04-27 10:40:00,169.85,169.97,169.79,169.89,10400.0,146.4563,146.5598,146.4045,146.4908,10400.0
2015-04-27 10:45:00,169.96,170.0,169.88,169.92,9100.0,146.5511,146.5856,146.4822,146.5166,9100.0
2015-04-27 10:50:00,169.93,169.93,169.73,169.9,10000.0,146.5253,146.5253,146.3528,146.4994,10000.0
2015-04-27 10:55:00,169.9,169.94,169.68,169.79,36400.0,146.4994,146.5339,146.3097,146.4045,36400.0
2015-04-27 11:00:00,169.71,169.87,169.71,169.85,17300.0,146.3356,146.4735,146.3356,146.4563,17300.0
2015-04-27 11:05:00,169.85,169.88,169.67,169.87,15900.0,146.4563,146.4822,146.3011,146.4735,15900.0
2015-04-27 11:10:00,169.86,169.99,169.85,169.94,11400.0,146.4649,146.577,146.4563,146.5339,11400.0
2015-04-27 11:15:00,169.94,170.09,169.67,170.03,28400.0,146.5339,146.6632,146.3011,146.6115,28400.0
2015-04-27 11:20:00,170.03,170.07,169.92,169.92,8600.0,146.6115,146.646,146.5166,146.5166,8600.0
2015-04-27 11:25:00,169.92,170.06,169.92,170.02,6200.0,146.5166,146.6374,146.5166,146.6029,6200.0
2015-04-27 11:30:00,170.02,170.09,169.92,170.04,8900.0,146.6029,146.6632,146.5166,146.6201,8900.0
2015-04-27 11:35:00,169.99,170.07,169.96,170.02,7400.0,146.577,146.646,146.5511,146.6029,7400.0
2015-04-27 11:40:00,170.01,170.03,169.94,169.97,6600.0,146.5942,146.6115,146.5339,146.5598,6600.0
2015-04-27 11:45:00,169.98,170.02,169.84,169.89,9000.0,146.5684,146.6029,146.4477,146.4908,9000.0
2015-04-27 11:50:00,169.84,169.89,169.77,169.89,7600.0,146.4477,146.4908,146.3873,146.4908,7600.0
2015-04-27 11:55:00,169.89,169.91,169.73,169.85,10100.0,146.4908,146.508,146.3528,146.4563,10100.0
2015-04-27 12:00:00,169.86,169.95,169.77,169.9,6000.0,146.4649,146.5425,146.3873,146.4994,6000.0
2015-04-27 12:05:00,169.87,169.9,169.8,169.81,2200.0,146.4735,146.4994,146.4132,146.4218,2200.0
2015-04-27 12:10:00,169.75,169.75,169.58,169.75,17300.0,146.3701,146.3701,146.2235,146.3701,17300.0
2015-04-27 12:15:00,169.74,169.76,169.41,169.41,20600.0,146.3614,146.3787,146.0769,146.0769,20600.0
2015-04-27 12:20:00,169.41,169.43,169.17,169.17,19200.0,146.0769,146.0941,145.8699,145.8699,19200.0
2015-04-27 12:25:00,169.19,169.27,169.07,169.19,15100.0,145.8872,145.9562,145.7837,145.8872,15100.0
2015-04-27 12:30:00,169.21,169.25,169.19,169.24,5400.0,145.9044,145.9389,145.8872,145.9303,5400.0
2015-04-27 12:35:00,169.22,169.3,169.17,169.24,6200.0,145.9131,145.982,145.8699,145.9303,6200.0
2015-04-27 12:40:00,169.22,169.23,169.13,169.13,3500.0,145.9131,145.9217,145.8354,145.8354,3500.0
2015-04-27 12:45:00,169.11,169.21,169.1,169.2,3100.0,145.8182,145.9044,145.8096,145.8958,3100.0
2015-04-27 12:50:00,169.24,169.24,169.04,169.08,10500.0,145.9303,145.9303,145.7578,145.7923,10500.0
2015-04-27 12:55:00,169.1,169.16,169.07,169.14,5700.0,145.8096,145.8613,145.7837,145.8441,5700.0
2015-04-27 13:00:00,169.13,169.23,169.13,169.16,4800.0,145.8354,145.9217,145.8354,145.8613,4800.0
2015-04-27 13:05:00,169.16,169.22,169.14,169.2,5400.0,145.8613,145.9131,145.8441,145.8958,5400.0
2015-04-27 13:10:00,169.15,169.19,169.1,169.14,5100.0,145.8527,145.8872,145.8096,145.8441,5100.0
2015-04-27 13:15:00,169.15,169.16,169.08,169.09,12600.0,145.8527,145.8613,145.7923,145.801,12600.0
2015-04-27 13:20:00,169.09,169.1,168.86,168.97,17400.0,145.801,145.8096,145.6026,145.6975,17400.0
2015-04-27 13:25:00,168.98,169.18,168.98,169.16,9200.0,145.7061,145.8786,145.7061,145.8613,9200.0
2015-04-27 13:30:00,169.18,169.19,169.13,169.16,4300.0,145.8786,145.8872,145.8354,145.8613,4300.0
2015-04-27 13:35:00,169.17,169.31,169.15,169.29,8100.0,145.8699,145.9907,145.8527,145.9734,8100.0
2015-04-27 13:40:00,169.27,169.3,169.23,169.23,2900.0,145.9562,145.982,145.9217,145.9217,2900.0
2015-04-27 13:45:00,169.22,169.42,169.22,169.36,5400.0,145.9131,146.0855,145.9131,146.0338,5400.0
2015-04-27 13:50:00,169.36,169.38,169.17,169.23,4200.0,146.0338,146.051,145.8699,145.9217,4200.0
2015-04-27 13:55:00,169.23,169.37,169.14,169.28,7000.0,145.9217,146.0424,145.8441,145.9648,7000.0
2015-04-27 14:00:00,169.27,169.36,169.24,169.31,7700.0,145.9562,146.0338,145.9303,145.9907,7700.0
2015-04-27 14:05:00,169.32,169.43,169.28,169.38,8100.0,145.9993,146.0941,145.9648,146.051,8100.0
2015-04-27 14:10:00,169.38,169.43,169.35,169.38,7700.0,146.051,146.0941,146.0251,146.051,7700.0
2015-04-27 14:15:00,169.37,169.4,169.22,169.29,7900.0,146.0424,146.0683,145.9131,145.9734,7900.0
2015-04-27 14:20:00,169.29,169.37,169.29,169.32,6600.0,145.9734,146.0424,145.9734,145.9993,6600.0
2015-04-27 14:25:00,169.35,169.42,169.33,169.35,7600.0,146.0251,146.0855,146.0079,146.0251,7600.0
2015-04-27 14:30:00,169.35,169.37,169.26,169.34,11000.0,146.0251,146.0424,145.9475,146.0165,11000.0
2015-04-27 14:35:00,169.34,169.38,169.12,169.12,5900.0,146.0165,146.051,145.8268,145.8268,5900.0
2015-04-27 14:40:00,169.18,169.32,169.14,169.3,5700.0,145.8786,145.9993,145.8441,145.982,5700.0
2015-04-27 14:45:00,169.27,169.54,169.24,169.54,13300.0,145.9562,146.189,145.9303,146.189,13300.0
2015-04-27 14:50:00,169.52,169.54,169.34,169.34,8100.0,146.1717,146.189,146.0165,146.0165,8100.0
2015-04-27 14:55:00,169.37,169.47,169.32,169.35,7200.0,146.0424,146.1286,145.9993,146.0251,7200.0
2015-04-27 15:00:00,169.4,169.51,169.36,169.45,10800.0,146.0683,146.1631,146.0338,146.1114,10800.0
2015-04-27 15:05:00,169.46,169.46,169.3,169.33,16300.0,146.12,146.12,145.982,146.0079,16300.0
2015-04-27 15:10:00,169.34,169.45,169.29,169.34,12400.0,146.0165,146.1114,145.9734,146.0165,12400.0
2015-04-27 15:15:00,169.26,169.41,169.07,169.1,15700.0,145.9475,146.0769,145.7837,145.8096,15700.0
2015-04-27 15:20:00,169.12,169.23,169.06,169.15,11200.0,145.8268,145.9217,145.7751,145.8527,11200.0
2015-04-27 15:25:00,169.17,169.19,169.01,169.03,20800.0,145.8699,145.8872,145.732,145.7492,20800.0
2015-04-27 15:30:00,169.04,169.15,169.0,169.09,21400.0,145.7578,145.8527,145.7234,145.801,21400.0
2015-04-27 15:35:00,169.1,169.23,169.05,169.16,24900.0,145.8096,145.9217,145.7665,145.8613,24900.0
2015-04-27 15:40:00,169.16,169.22,169.03,169.11,30900.0,145.8613,145.9131,145.7492,145.8182,30900.0
2015-04-27 15:45:00,169.13,169.23,168.9,169.04,45500.0,145.8354,145.9217,145.6371,145.7578,45500.0
2015-04-27 15:50:00,169.01,169.11,168.99,169.06,25400.0,145.732,145.8182,145.7147,145.7751,25400.0
2015-04-27 15:55:00,169.05,169.14,168.95,169.05,86800.0,145.7665,145.8441,145.6802,145.7665,86800.0
2015-04-28 09:30:00,169.27,169.99,168.51,169.89,37400.0,145.9562,146.577,145.3008,146.4908,37400.0
2015-04-28 09:35:00,169.89,170.12,169.76,169.85,13500.0,146.4908,146.6891,146.3787,146.4563,13500.0
2015-04-28 09:40:00,169.93,170.07,169.58,170.07,9700.0,146.5253,146.646,146.2235,146.646,9700.0
2015-04-28 09:45:00,170.06,170.1,169.6,169.78,21100.0,146.6374,146.6719,146.2407,146.3959,21100.0
2015-04-28 09:50:00,169.7,170.49,169.65,170.2,32600.0,146.3269,147.0081,146.2838,146.7581,32600.0
2015-04-28 09:55:00,170.2,170.76,169.96,170.5,32500.0,146.7581,147.2409,146.5511,147.0168,32500.0
2015-04-28 10:00:00,170.45,170.55,170.11,170.11,36900.0,146.9736,147.0599,146.6805,146.6805,36900.0
2015-04-28 10:05:00,170.14,170.19,169.86,169.86,13700.0,146.7063,146.7495,146.4649,146.4649,13700.0
2015-04-28 10:10:00,169.85,169.85,169.11,169.2,42900.0,146.4563,146.4563,145.8182,145.8958,42900.0
2015-04-28 10:15:00,169.1,169.45,169.1,169.17,12400.0,145.8096,146.1114,145.8096,145.8699,12400.0
2015-04-28 10:20:00,169.09,169.32,169.09,169.2,10500.0,145.801,145.9993,145.801,145.8958,10500.0
2015-04-28 10:25:00,169.24,169.89,169.24,169.89,11500.0,145.9303,146.4908,145.9303,146.4908,11500.0
2015-04-28 10:30:00,169.84,169.98,169.75,169.98,6600.0,146.4477,146.5684,146.3701,146.5684,6600.0
2015-04-28 10:35:00,169.92,170.52,169.88,170.47,24800.0,146.5166,147.034,146.4822,146.9909,24800.0
2015-04-28 10:40:00,170.5,171.16,170.37,171.01,25000.0,147.0168,147.5859,146.9047,147.4565,25000.0
2015-04-28 10:45:00,171.14,171.21,170.79,171.19,18900.0,147.5686,147.629,147.2668,147.6117,18900.0
2015-04-28 10:50:00,171.15,171.31,170.95,170.96,30100.0,147.5772,147.7152,147.4048,147.4134,30100.0
2015-04-28 10:55:00,170.95,170.95,170.74,170.86,17000.0,147.4048,147.4048,147.2237,147.3272,17000.0
2015-04-28 11:00:00,170.86,171.23,170.83,171.23,20400.0,147.3272,147.6462,147.3013,147.6462,20400.0
2015-04-28 11:05:00,171.18,171.27,170.94,171.05,16800.0,147.6031,147.6807,147.3962,147.491,16800.0
2015-04-28 11:10:00,171.04,171.23,171.03,171.16,16800.0,147.4824,147.6462,147.4738,147.5859,16800.0
2015-04-28 11:15:00,171.15,171.42,171.06,171.41,25300.0,147.5772,147.81,147.4996,147.8014,25300.0
2015-04-28 11:20:00,171.41,171.48,171.38,171.46,17100.0,147.8014,147.8618,147.7756,147.8445,17100.0
2015-04-28 11:25:00,171.47,171.5,171.21,171.21,19400.0,147.8532,147.879,147.629,147.629,19400.0
2015-04-28 11:30:00,171.15,171.31,171.14,171.28,12200.0,147.5772,147.7152,147.5686,147.6893,12200.0
2015-04-28 11:35:00,171.3,171.68,171.3,171.66,43100.0,147.7066,148.0342,147.7066,148.017,43100.0
2015-04-28 11:40:00,171.67,171.71,171.45,171.45,26800.0,148.0256,148.0601,147.8359,147.8359,26800.0
2015-04-28 11:45:00,171.47,171.76,171.28,171.75,9900.0,147.8532,148.1032,147.6893,148.0946,9900.0
2015-04-28 11:50:00,171.71,171.85,171.62,171.67,22200.0,148.0601,148.1808,147.9825,148.0256,22200.0
2015-04-28 11:55:00,171.7,171.71,171.45,171.52,13600.0,148.0515,148.0601,147.8359,147.8963,13600.0
2015-04-28 12:00:00,171.54,171.72,171.49,171.7,34400.0,147.9135,148.0687,147.8704,148.0515,34400.0
2015-04-28 12:05:00,171.71,171.85,171.71,171.84,14400.0,148.0601,148.1808,148.0601,148.1722,14400.0
2015-04-28 12:10:00,171.83,171.9,171.71,171.83,11100.0,148.1636,148.2239,148.0601,148.1636,11100.0
2015-04-28 12:15:00,171.8,171.9,171.72,171.72,7900.0,148.1377,148.2239,148.0687,148.0687,7900.0
2015-04-28 12:20:00,171.73,171.73,171.47,171.56,9200.0,148.0773,148.0773,147.8532,147.9308,9200.0
2015-04-28 12:25:00,171.54,171.82,171.49,171.78,6600.0,147.9135,148.155,147.8704,148.1205,6600.0
2015-04-28 12:30:00,171.78,171.88,171.77,171.78,9300.0,148.1205,148.2067,148.1118,148.1205,9300.0
2015-04-28 12:35:00,171.79,171.89,171.75,171.76,9600.0,148.1291,148.2153,148.0946,148.1032,9600.0
2015-04-28 12:40:00,171.74,171.88,171.74,171.88,14800.0,148.086,148.2067,148.086,148.2067,14800.0
2015-04-28 12:45:00,171.88,171.92,171.82,171.88,9800.0,148.2067,148.2412,148.155,148.2067,9800.0
2015-04-28 12:50:00,171.86,171.93,171.83,171.93,5700.0,148.1894,148.2498,148.1636,148.2498,5700.0
2015-04-28 12:55:00,171.94,171.96,171.81,171.82,13900.0,148.2584,148.2757,148.1463,148.155,13900.0
2015-04-28 13:00:00,171.81,171.81,171.67,171.68,11100.0,148.1463,148.1463,148.0256,148.0342,11100.0
2015-04-28 13:05:00,171.67,171.67,171.56,171.61,5900.0,148.0256,148.0256,147.9308,147.9739,5900.0
2015-04-28 13:10:00,171.61,171.68,171.52,171.59,13700.0,147.9739,148.0342,147.8963,147.9566,13700.0
2015-04-28 13:15:00,171.56,171.66,171.52,171.63,7000.0,147.9308,148.017,147.8963,147.9911,7000.0
2015-04-28 13:20:00,171.64,171.7,171.55,171.59,11600.0,147.9997,148.0515,147.9221,147.9566,11600.0
2015-04-28 13:25:00,171.58,171.58,171.45,171.45,9800.0,147.948,147.948,147.8359,147.8359,9800.0
2015-04-28 13:30:00,171.45,171.48,171.32,171.41,9200.0,147.8359,147.8618,147.7238,147.8014,9200.0
2015-04-28 13:35:00,171.42,171.65,171.42,171.65,5500.0,147.81,148.0084,147.81,148.0084,5500.0
2015-04-28 13:40:00,171.63,171.78,171.63,171.78,8600.0,147.9911,148.1205,147.9911,148.1205,8600.0
2015-04-28 13:45:00,171.79,171.83,171.69,171.69,9000.0,148.1291,148.1636,148.0429,148.0429,9000.0
2015-04-28 13:50:00,171.69,171.69,171.49,171.54,6900.0,148.0429,148.0429,147.8704,147.9135,6900.0
2015-04-28 13:55:00,171.55,171.56,171.28,171.28,8700.0,147.9221,147.9308,147.6893,147.6893,8700.0
2015-04-28 14:00:00,171.27,171.32,171.05,171.1,14000.0,147.6807,147.7238,147.491,147.5341,14000.0
2015-04-28 14:05:00,171.06,171.18,171.06,171.14,6900.0,147.4996,147.6031,147.4996,147.5686,6900.0
2015-04-28 14:10:00,171.15,171.23,171.1,171.14,6200.0,147.5772,147.6462,147.5341,147.5686,6200.0
2015-04-28 14:15:00,171.12,171.14,171.08,171.1,5400.0,147.5514,147.5686,147.5169,147.5341,5400.0
2015-04-28 14:20:00,171.06,171.06,170.87,170.94,10200.0,147.4996,147.4996,147.3358,147.3962,10200.0
2015-04-28 14:25:00,170.93,171.01,170.86,170.92,7400.0,147.3875,147.4565,147.3272,147.3789,7400.0
2015-04-28 14:30:00,170.89,171.11,170.88,171.07,22100.0,147.353,147.5427,147.3444,147.5083,22100.0
2015-04-28 14:35:00,171.11,171.11,170.96,171.04,6900.0,147.5427,147.5427,147.4134,147.4824,6900.0
2015-04-28 14:40:00,171.07,171.16,170.97,171.1,7300.0,147.5083,147.5859,147.422,147.5341,7300.0
2015-04-28 14:45:00,171.11,171.11,170.91,170.93,5300.0,147.5427,147.5427,147.3703,147.3875,5300.0
2015-04-28 14:50:00,170.91,171.03,170.83,171.01,13500.0,147.3703,147.4738,147.3013,147.4565,13500.0
2015-04-28 14:55:00,170.99,171.1,170.99,171.04,5900.0,147.4393,147.5341,147.4393,147.4824,5900.0
2015-04-28 15:00:00,171.07,171.2,171.05,171.17,10900.0,147.5083,147.6203,147.491,147.5945,10900.0
2015-04-28 15:05:00,171.13,171.17,171.03,171.15,10600.0,147.56,147.5945,147.4738,147.5772,10600.0
2015-04-28 15:10:00,171.15,171.3,171.14,171.2,11300.0,147.5772,147.7066,147.5686,147.6203,11300.0
2015-04-28 15:15:00,171.22,171.29,171.16,171.19,10400.0,147.6376,147.6979,147.5859,147.6117,10400.0
2015-04-28 15:20:00,171.16,171.26,170.92,171.04,13800.0,147.5859,147.6721,147.3789,147.4824,13800.0
2015-04-28 15:25:00,171.05,171.05,170.87,170.95,13300.0,147.491,147.491,147.3358,147.4048,13300.0
2015-04-28 15:30:00,170.99,171.13,170.99,171.08,13800.0,147.4393,147.56,147.4393,147.5169,13800.0
2015-04-28 15:35:00,171.06,171.09,171.04,171.08,13300.0,147.4996,147.5255,147.4824,147.5169,13300.0
2015-04-28 15:40:00,171.08,171.16,171.02,171.14,14600.0,147.5169,147.5859,147.4651,147.5686,14600.0
2015-04-28 15:45:00,171.14,171.19,171.05,171.11,25600.0,147.5686,147.6117,147.491,147.5427,25600.0
2015-04-28 15:50:00,171.06,171.26,171.02,171.19,20500.0,147.4996,147.6721,147.4651,147.6117,20500.0
2015-04-28 15:55:00,171.16,171.29,171.11,171.28,29400.0,147.5859,147.6979,147.5427,147.6893,29400.0
2015-04-29 09:30:00,169.84,170.9,169.51,170.54,28300.0,146.4477,147.3617,146.1631,147.0512,28300.0
2015-04-29 09:35:00,170.54,170.55,169.9,170.11,7500.0,147.0512,147.0599,146.4994,146.6805,7500.0
2015-04-29 09:40:00,170.08,170.49,169.89,170.41,15400.0,146.6546,147.0081,146.4908,146.9392,15400.0
2015-04-29 09:45:00,170.6,170.94,170.26,170.33,28500.0,147.103,147.3962,146.8098,146.8702,28500.0
2015-04-29 09:50:00,170.28,170.64,170.18,170.3,15600.0,146.8271,147.1375,146.7408,146.8443,15600.0
2015-04-29 09:55:00,170.33,170.56,170.3,170.44,27700.0,146.8702,147.0685,146.8443,146.965,27700.0
2015-04-29 10:00:00,170.34,170.35,169.89,169.89,12200.0,146.8788,146.8874,146.4908,146.4908,12200.0
2015-04-29 10:05:00,169.89,170.03,169.78,169.96,9400.0,146.4908,146.6115,146.3959,146.5511,9400.0
2015-04-29 10:10:00,170.03,170.03,169.74,169.91,5400.0,146.6115,146.6115,146.3614,146.508,5400.0
2015-04-29 10:15:00,169.87,169.87,169.73,169.81,8100.0,146.4735,146.4735,146.3528,146.4218,8100.0
2015-04-29 10:20:00,169.81,169.87,169.63,169.73,6600.0,146.4218,146.4735,146.2666,146.3528,6600.0
2015-04-29 10:25:00,169.69,169.86,169.62,169.75,8200.0,146.3183,146.4649,146.258,146.3701,8200.0
2015-04-29 10:30:00,169.78,169.94,169.75,169.85,6700.0,146.3959,146.5339,146.3701,146.4563,6700.0
2015-04-29 10:35:00,169.89,169.95,169.8,169.95,9500.0,146.4908,146.5425,146.4132,146.5425,9500.0
2015-04-29 10:40:00,169.89,169.91,169.73,169.86,8300.0,146.4908,146.508,146.3528,146.4649,8300.0
2015-04-29 10:45:00,169.91,169.91,169.76,169.86,6200.0,146.508,146.508,146.3787,146.4649,6200.0
2015-04-29 10:50:00,169.87,170.18,169.85,169.96,10800.0,146.4735,146.7408,146.4563,146.5511,10800.0
2015-04-29 10:55:00,169.96,170.05,169.78,169.89,7000.0,146.5511,146.6287,146.3959,146.4908,7000.0
2015-04-29 11:00:00,169.84,170.16,169.84,170.15,2300.0,146.4477,146.7236,146.4477,146.715,2300.0
2015-04-29 11:05:00,170.15,170.35,170.15,170.25,6600.0,146.715,146.8874,146.715,146.8012,6600.0
2015-04-29 11:10:00,170.22,170.22,169.98,170.02,11300.0,146.7753,146.7753,146.5684,146.6029,11300.0
2015-04-29 11:15:00,170.09,170.35,170.08,170.33,7300.0,146.6632,146.8874,146.6546,146.8702,7300.0
2015-04-29 11:20:00,170.34,170.4,170.2,170.25,5200.0,146.8788,146.9305,146.7581,146.8012,5200.0
2015-04-29 11:25:00,170.24,170.29,169.97,169.97,3700.0,146.7926,146.8357,146.5598,146.5598,3700.0
2015-04-29 11:30:00,170.06,170.07,169.83,169.9,3900.0,146.6374,146.646,146.439,146.4994,3900.0
2015-04-29 11:35:00,169.85,169.87,169.76,169.78,2200.0,146.4563,146.4735,146.3787,146.3959,2200.0
2015-04-29 11:40:00,169.76,169.88,169.76,169.76,2000.0,146.3787,146.4822,146.3787,146.3787,2000.0
2015-04-29 11:45:00,169.74,169.76,169.7,169.75,4500.0,146.3614,146.3787,146.3269,146.3701,4500.0
2015-04-29 11:50:00,169.75,169.76,169.6,169.65,3100.0,146.3701,146.3787,146.2407,146.2838,3100.0
2015-04-29 11:55:00,169.67,169.73,169.57,169.67,6600.0,146.3011,146.3528,146.2148,146.3011,6600.0
2015-04-29 12:00:00,169.66,169.73,169.45,169.46,10000.0,146.2925,146.3528,146.1114,146.12,10000.0
2015-04-29 12:05:00,169.44,169.5,169.31,169.33,4100.0,146.1028,146.1545,145.9907,146.0079,4100.0
2015-04-29 12:10:00,169.34,169.34,169.01,169.13,18000.0,146.0165,146.0165,145.732,145.8354,18000.0
2015-04-29 12:15:00,169.07,169.21,168.93,168.93,13700.0,145.7837,145.9044,145.663,145.663,13700.0
2015-04-29 12:20:00,168.97,169.05,168.92,168.93,6500.0,145.6975,145.7665,145.6544,145.663,6500.0
2015-04-29 12:25:00,168.91,168.91,168.72,168.8,7100.0,145.6458,145.6458,145.4819,145.5509,7100.0
2015-04-29 12:30:00,168.81,168.95,168.74,168.95,2200.0,145.5595,145.6802,145.4992,145.6802,2200.0
2015-04-29 12:35:00,168.95,168.97,168.85,168.87,6500.0,145.6802,145.6975,145.594,145.6113,6500.0
2015-04-29 12:40:00,168.85,169.0,168.8,169.0,4000.0,145.594,145.7234,145.5509,145.7234,4000.0
2015-04-29 12:45:00,169.02,169.17,169.02,169.16,5300.0,145.7406,145.8699,145.7406,145.8613,5300.0
2015-04-29 12:50:00,169.15,169.18,169.01,169.05,4700.0,145.8527,145.8786,145.732,145.7665,4700.0
2015-04-29 12:55:00,169.05,169.24,169.05,169.21,4900.0,145.7665,145.9303,145.7665,145.9044,4900.0
2015-04-29 13:00:00,169.2,169.26,169.18,169.25,6200.0,145.8958,145.9475,145.8786,145.9389,6200.0
2015-04-29 13:05:00,169.24,169.3,169.06,169.27,10300.0,145.9303,145.982,145.7751,145.9562,10300.0
2015-04-29 13:10:00,169.27,169.38,169.21,169.38,8600.0,145.9562,146.051,145.9044,146.051,8600.0
2015-04-29 13:15:00,169.35,169.49,169.35,169.48,5600.0,146.0251,146.1459,146.0251,146.1372,5600.0
2015-04-29 13:20:00,169.46,169.55,169.41,169.45,13100.0,146.12,146.1976,146.0769,146.1114,13100.0
2015-04-29 13:25:00,169.44,169.57,169.41,169.56,10400.0,146.1028,146.2148,146.0769,146.2062,10400.0
2015-04-29 13:30:00,169.57,169.62,169.44,169.48,4400.0,146.2148,146.258,146.1028,146.1372,4400.0
2015-04-29 13:35:00,169.54,169.75,169.54,169.74,6300.0,146.189,146.3701,146.189,146.3614,6300.0
2015-04-29 13:40:00,169.78,169.97,169.76,169.96,7000.0,146.3959,146.5598,146.3787,146.5511,7000.0
2015-04-29 13:45:00,169.99,169.99,169.86,169.92,7100.0,146.577,146.577,146.4649,146.5166,7100.0
2015-04-29 13:50:00,169.94,170.09,169.88,170.03,11400.0,146.5339,146.6632,146.4822,146.6115,11400.0
2015-04-29 13:55:00,170.05,170.18,170.0,170.06,8000.0,146.6287,146.7408,146.5856,146.6374,8000.0
2015-04-29 14:00:00,170.18,170.44,169.84,170.25,13500.0,146.7408,146.965,146.4477,146.8012,13500.0
2015-04-29 14:05:00,170.3,170.41,170.01,170.01,4000.0,146.8443,146.9392,146.5942,146.5942,4000.0
2015-04-29 14:10:00,170.11,170.19,169.75,169.8,5700.0,146.6805,146.7495,146.3701,146.4132,5700.0
2015-04-29 14:15:00,169.84,170.18,169.78,170.09,4600.0,146.4477,146.7408,146.3959,146.6632,4600.0
2015-04-29 14:20:00,170.17,170.52,170.06,170.46,9800.0,146.7322,147.034,146.6374,146.9823,9800.0
2015-04-29 14:25:00,170.41,170.53,170.22,170.47,14300.0,146.9392,147.0426,146.7753,146.9909,14300.0
2015-04-29 14:30:00,170.43,170.88,170.4,170.79,15200.0,146.9564,147.3444,146.9305,147.2668,15200.0
2015-04-29 14:35:00,170.75,170.93,170.55,170.56,24700.0,147.2323,147.3875,147.0599,147.0685,24700.0
2015-04-29 14:40:00,170.61,170.79,170.6,170.72,10000.0,147.1116,147.2668,147.103,147.2065,10000.0
2015-04-29 14:45:00,170.73,170.84,170.38,170.44,13000.0,147.2151,147.3099,146.9133,146.965,13000.0
2015-04-29 14:50:00,170.43,170.47,170.2,170.21,8700.0,146.9564,146.9909,146.7581,146.7667,8700.0
2015-04-29 14:55:00,170.22,170.35,170.04,170.11,9200.0,146.7753,146.8874,146.6201,146.6805,9200.0
2015-04-29 15:00:00,170.16,170.21,169.9,169.9,7500.0,146.7236,146.7667,146.4994,146.4994,7500.0
2015-04-29 15:05:00,169.93,169.94,169.76,169.85,8200.0,146.5253,146.5339,146.3787,146.4563,8200.0
2015-04-29 15:10:00,169.85,169.88,169.65,169.87,13300.0,146.4563,146.4822,146.2838,146.4735,13300.0
2015-04-29 15:15:00,169.87,169.92,169.67,169.86,5900.0,146.4735,146.5166,146.3011,146.4649,5900.0
2015-04-29 15:20:00,169.88,169.96,169.83,169.89,7200.0,146.4822,146.5511,146.439,146.4908,7200.0
2015-04-29 15:25:00,169.89,169.92,169.77,169.83,10300.0,146.4908,146.5166,146.3873,146.439,10300.0
2015-04-29 15:30:00,169.85,169.87,169.77,169.8,15800.0,146.4563,146.4735,146.3873,146.4132,15800.0
2015-04-29 15:35:00,169.8,169.86,169.73,169.76,46500.0,146.4132,146.4649,146.3528,146.3787,46500.0
2015-04-29 15:40:00,169.75,169.79,169.37,169.44,25300.0,146.3701,146.4045,146.0424,146.1028,25300.0
2015-04-29 15:45:00,169.42,169.62,169.38,169.59,23400.0,146.0855,146.258,146.051,146.2321,23400.0
2015-04-29 15:50:00,169.6,169.62,169.48,169.5,39700.0,146.2407,146.258,146.1372,146.1545,39700.0
2015-04-29 15:55:00,169.5,169.64,169.49,169.58,47600.0,146.1545,146.2752,146.1459,146.2235,47600.0
2015-04-30 09:30:00,168.39,169.21,168.39,168.87,28400.0,145.1974,145.9044,145.1974,145.6113,28400.0
2015-04-30 09:35:00,168.86,169.4,168.85,169.13,11300.0,145.6026,146.0683,145.594,145.8354,11300.0
2015-04-30 09:40:00,169.22,169.32,168.86,168.97,8700.0,145.9131,145.9993,145.6026,145.6975,8700.0
2015-04-30 09:45:00,168.97,169.4,168.97,169.37,18200.0,145.6975,146.0683,145.6975,146.0424,18200.0
2015-04-30 09:50:00,169.29,169.29,168.9,169.15,11100.0,145.9734,145.9734,145.6371,145.8527,11100.0
2015-04-30 09:55:00,169.21,169.21,168.7,168.76,19200.0,145.9044,145.9044,145.4647,145.5164,19200.0
2015-04-30 10:00:00,168.75,168.95,168.36,168.75,54700.0,145.5078,145.6802,145.1715,145.5078,54700.0
2015-04-30 10:05:00,168.73,169.2,168.69,168.99,18900.0,145.4905,145.8958,145.4561,145.7147,18900.0
2015-04-30 10:10:00,169.03,169.36,168.88,169.17,13800.0,145.7492,146.0338,145.6199,145.8699,13800.0
2015-04-30 10:15:00,169.21,169.23,168.9,168.94,19000.0,145.9044,145.9217,145.6371,145.6716,19000.0
2015-04-30 10:20:00,168.98,169.16,168.7,168.81,37500.0,145.7061,145.8613,145.4647,145.5595,37500.0
2015-04-30 10:25:00,168.82,169.04,168.76,169.03,22400.0,145.5681,145.7578,145.5164,145.7492,22400.0
2015-04-30 10:30:00,169.04,169.09,168.95,168.97,7600.0,145.7578,145.801,145.6802,145.6975,7600.0
2015-04-30 10:35:00,169.06,169.21,169.0,169.09,7700.0,145.7751,145.9044,145.7234,145.801,7700.0
2015-04-30 10:40:00,169.04,169.29,168.94,168.97,16100.0,145.7578,145.9734,145.6716,145.6975,16100.0
2015-04-30 10:45:00,169.0,169.27,168.92,169.18,14200.0,145.7234,145.9562,145.6544,145.8786,14200.0
2015-04-30 10:50:00,169.18,169.18,168.95,169.1,12700.0,145.8786,145.8786,145.6802,145.8096,12700.0
2015-04-30 10:55:00,169.08,169.32,169.0,169.16,7200.0,145.7923,145.9993,145.7234,145.8613,7200.0
2015-04-30 11:00:00,169.23,169.53,169.18,169.53,10100.0,145.9217,146.1804,145.8786,146.1804,10100.0
2015-04-30 11:05:00,169.57,169.92,169.57,169.91,15800.0,146.2148,146.5166,146.2148,146.508,15800.0
2015-04-30 11:10:00,169.9,169.95,169.4,169.4,13900.0,146.4994,146.5425,146.0683,146.0683,13900.0
2015-04-30 11:15:00,169.36,169.61,169.26,169.61,7400.0,146.0338,146.2493,145.9475,146.2493,7400.0
2015-04-30 11:20:00,169.61,169.63,169.41,169.5,8300.0,146.2493,146.2666,146.0769,146.1545,8300.0
2015-04-30 11:25:00,169.47,169.56,169.42,169.5,4700.0,146.1286,146.2062,146.0855,146.1545,4700.0
2015-04-30 11:30:00,169.57,169.79,169.51,169.53,3200.0,146.2148,146.4045,146.1631,146.1804,3200.0
2015-04-30 11:35:00,169.52,169.52,169.37,169.42,4000.0,146.1717,146.1717,146.0424,146.0855,4000.0
2015-04-30 11:40:00,169.41,169.47,169.34,169.38,6500.0,146.0769,146.1286,146.0165,146.051,6500.0
2015-04-30 11:45:00,169.39,169.45,169.25,169.45,5800.0,146.0596,146.1114,145.9389,146.1114,5800.0
2015-04-30 11:50:00,169.43,169.54,169.24,169.46,5500.0,146.0941,146.189,145.9303,146.12,5500.0
2015-04-30 11:55:00,169.44,169.54,169.21,169.21,5500.0,146.1028,146.189,145.9044,145.9044,5500.0
2015-04-30 12:00:00,169.16,169.35,169.16,169.32,3300.0,145.8613,146.0251,145.8613,145.9993,3300.0
2015-04-30 12:05:00,169.25,169.31,169.15,169.2,25700.0,145.9389,145.9907,145.8527,145.8958,25700.0
2015-04-30 12:10:00,169.22,169.4,169.18,169.37,5800.0,145.9131,146.0683,145.8786,146.0424,5800.0
2015-04-30 12:15:00,169.34,169.48,169.33,169.48,4700.0,146.0165,146.1372,146.0079,146.1372,4700.0
2015-04-30 12:20:00,169.47,169.47,169.28,169.39,4000.0,146.1286,146.1286,145.9648,146.0596,4000.0
2015-04-30 12:25:00,169.39,169.39,169.22,169.25,4200.0,146.0596,146.0596,145.9131,145.9389,4200.0
2015-04-30 12:30:00,169.28,169.38,169.18,169.38,7800.0,145.9648,146.051,145.8786,146.051,7800.0
2015-04-30 12:35:00,169.33,169.34,169.25,169.25,6600.0,146.0079,146.0165,145.9389,145.9389,6600.0
2015-04-30 12:40:00,169.28,169.4,169.22,169.34,4100.0,145.9648,146.0683,145.9131,146.0165,4100.0
2015-04-30 12:45:00,169.34,169.36,169.15,169.21,4200.0,146.0165,146.0338,145.8527,145.9044,4200.0
2015-04-30 12:50:00,169.31,169.31,169.01,169.01,4600.0,145.9907,145.9907,145.732,145.732,4600.0
2015-04-30 12:55:00,169.02,169.21,169.0,169.21,4700.0,145.7406,145.9044,145.7234,145.9044,4700.0
2015-04-30 13:00:00,169.26,169.48,169.26,169.48,12300.0,145.9475,146.1372,145.9475,146.1372,12300.0
2015-04-30 13:05:00,169.54,169.61,169.35,169.56,5400.0,146.189,146.2493,146.0251,146.2062,5400.0
2015-04-30 13:10:00,169.55,169.55,169.35,169.46,5000.0,146.1976,146.1976,146.0251,146.12,5000.0
2015-04-30 13:15:00,169.47,169.52,169.37,169.49,8300.0,146.1286,146.1717,146.0424,146.1459,8300.0
2015-04-30 13:20:00,169.51,169.57,169.4,169.52,4700.0,146.1631,146.2148,146.0683,146.1717,4700.0
2015-04-30 13:25:00,169.46,169.5,169.37,169.42,8700.0,146.12,146.1545,146.0424,146.0855,8700.0
2015-04-30 13:30:00,169.41,169.61,169.38,169.54,7700.0,146.0769,146.2493,146.051,146.189,7700.0
2015-04-30 13:35:00,169.52,169.53,169.33,169.37,14800.0,146.1717,146.1804,146.0079,146.0424,14800.0
2015-04-30 13:40:00,169.37,169.45,169.34,169.42,5900.0,146.0424,146.1114,146.0165,146.0855,5900.0
2015-04-30 13:45:00,169.42,169.5,169.3,169.33,11200.0,146.0855,146.1545,145.982,146.0079,11200.0
2015-04-30 13:50:00,169.3,169.41,169.25,169.39,10900.0,145.982,146.0769,145.9389,146.0596,10900.0
2015-04-30 13:55:00,169.35,169.42,169.25,169.38,10200.0,146.0251,146.0855,145.9389,146.051,10200.0
2015-04-30 14:00:00,169.39,169.42,169.25,169.39,18700.0,146.0596,146.0855,145.9389,146.0596,18700.0
2015-04-30 14:05:00,169.37,169.51,169.29,169.51,11300.0,146.0424,146.1631,145.9734,146.1631,11300.0
2015-04-30 14:10:00,169.46,169.68,169.44,169.68,13600.0,146.12,146.3097,146.1028,146.3097,13600.0
2015-04-30 14:15:00,169.65,169.77,169.61,169.65,11800.0,146.2838,146.3873,146.2493,146.2838,11800.0
2015-04-30 14:20:00,169.62,169.65,169.32,169.34,25500.0,146.258,146.2838,145.9993,146.0165,25500.0
2015-04-30 14:25:00,169.31,169.51,169.3,169.4,10100.0,145.9907,146.1631,145.982,146.0683,10100.0
2015-04-30 14:30:00,169.38,169.38,169.23,169.29,15700.0,146.051,146.051,145.9217,145.9734,15700.0
2015-04-30 14:35:00,169.29,169.47,169.23,169.47,23600.0,145.9734,146.1286,145.9217,146.1286,23600.0
2015-04-30 14:40:00,169.5,169.6,169.33,169.42,14200.0,146.1545,146.2407,146.0079,146.0855,14200.0
2015-04-30 14:45:00,169.41,169.52,169.3,169.35,13300.0,146.0769,146.1717,145.982,146.0251,13300.0
2015-04-30 14:50:00,169.36,169.42,169.21,169.34,15200.0,146.0338,146.0855,145.9044,146.0165,15200.0
2015-04-30 14:55:00,169.33,169.33,168.98,168.99,18700.0,146.0079,146.0079,145.7061,145.7147,18700.0
2015-04-30 15:00:00,168.97,169.02,168.77,169.02,43300.0,145.6975,145.7406,145.525,145.7406,43300.0
2015-04-30 15:05:00,168.99,169.01,168.79,168.8,46400.0,145.7147,145.732,145.5423,145.5509,46400.0
2015-04-30 15:10:00,168.76,168.85,168.62,168.84,61800.0,145.5164,145.594,145.3957,145.5854,61800.0
2015-04-30 15:15:00,168.81,168.83,168.64,168.69,28500.0,145.5595,145.5768,145.4129,145.4561,28500.0
2015-04-30 15:20:00,168.71,168.78,168.58,168.72,21400.0,145.4733,145.5337,145.3612,145.4819,21400.0
2015-04-30 15:25:00,168.72,168.94,168.65,168.94,42000.0,145.4819,145.6716,145.4216,145.6716,42000.0
2015-04-30 15:30:00,168.91,169.27,168.81,169.22,38600.0,145.6458,145.9562,145.5595,145.9131,38600.0
2015-04-30 15:35:00,169.22,169.41,169.08,169.37,29900.0,145.9131,146.0769,145.7923,146.0424,29900.0
2015-04-30 15:40:00,169.37,169.39,169.15,169.3,32800.0,146.0424,146.0596,145.8527,145.982,32800.0
2015-04-30 15:45:00,169.28,169.37,169.16,169.28,42400.0,145.9648,146.0424,145.8613,145.9648,42400.0
2015-04-30 15:50:00,169.27,169.38,169.25,169.33,57300.0,145.9562,146.051,145.9389,146.0079,57300.0
2015-04-30 15:55:00,169.34,169.66,169.29,169.56,118700.0,146.0165,146.2925,145.9734,146.2062,118700.0
2015-05-01 09:30:00,170.0,170.39,170.0,170.27,22800.0,146.5856,146.9219,146.5856,146.8184,22800.0
2015-05-01 09:35:00,170.3,170.43,169.93,169.97,41200.0,146.8443,146.9564,146.5253,146.5598,41200.0
2015-05-01 09:40:00,170.08,170.75,170.0,170.71,27200.0,146.6546,147.2323,146.5856,147.1978,27200.0
2015-05-01 09:45:00,170.72,170.86,170.64,170.83,14500.0,147.2065,147.3272,147.1375,147.3013,14500.0
2015-05-01 09:50:00,170.83,170.89,170.28,170.57,18300.0,147.3013,147.353,146.8271,147.0771,18300.0
2015-05-01 09:55:00,170.52,170.6,170.29,170.38,19500.0,147.034,147.103,146.8357,146.9133,19500.0
2015-05-01 10:00:00,170.32,170.67,170.32,170.65,10900.0,146.8615,147.1633,146.8615,147.1461,10900.0
2015-05-01 10:05:00,170.7,170.71,170.48,170.71,12000.0,147.1892,147.1978,146.9995,147.1978,12000.0
2015-05-01 10:10:00,170.72,170.75,170.49,170.49,8000.0,147.2065,147.2323,147.0081,147.0081,8000.0
2015-05-01 10:15:00,170.57,170.97,170.57,170.97,6800.0,147.0771,147.422,147.0771,147.422,6800.0
2015-05-01 10:20:00,171.0,171.18,170.86,170.99,11000.0,147.4479,147.6031,147.3272,147.4393,11000.0
2015-05-01 10:25:00,171.04,171.11,170.86,170.98,17000.0,147.4824,147.5427,147.3272,147.4306,17000.0
2015-05-01 10:30:00,171.02,171.18,170.95,171.16,9900.0,147.4651,147.6031,147.4048,147.5859,9900.0
2015-05-01 10:35:00,171.13,171.13,170.81,171.05,13400.0,147.56,147.56,147.2841,147.491,13400.0
2015-05-01 10:40:00,171.04,171.06,170.57,170.65,15600.0,147.4824,147.4996,147.0771,147.1461,15600.0
2015-05-01 10:45:00,170.64,170.88,170.63,170.83,8400.0,147.1375,147.3444,147.1289,147.3013,8400.0
2015-05-01 10:50:00,170.79,170.89,170.7,170.7,12900.0,147.2668,147.353,147.1892,147.1892,12900.0
2015-05-01 10:55:00,170.72,170.73,170.56,170.68,18500.0,147.2065,147.2151,147.0685,147.172,18500.0
2015-05-01 11:00:00,170.68,171.05,170.68,171.03,14500.0,147.172,147.491,147.172,147.4738,14500.0
2015-05-01 11:05:00,171.03,171.03,170.93,170.95,5100.0,147.4738,147.4738,147.3875,147.4048,5100.0
2015-05-01 11:10:00,170.97,171.1,170.94,171.1,6800.0,147.422,147.5341,147.3962,147.5341,6800.0
2015-05-01 11:15:00,171.07,171.08,170.99,171.04,6200.0,147.5083,147.5169,147.4393,147.4824,6200.0
2015-05-01 11:20:00,171.02,171.08,171.01,171.08,4500.0,147.4651,147.5169,147.4565,147.5169,4500.0
2015-05-01 11:25:00,171.1,171.3,171.09,171.25,11200.0,147.5341,147.7066,147.5255,147.6635,11200.0
2015-05-01 11:30:00,171.3,171.32,171.15,171.18,7100.0,147.7066,147.7238,147.5772,147.6031,7100.0
2015-05-01 11:35:00,171.2,171.25,171.14,171.24,7600.0,147.6203,147.6635,147.5686,147.6548,7600.0
2015-05-01 11:40:00,171.23,171.24,171.02,171.15,6300.0,147.6462,147.6548,147.4651,147.5772,6300.0
2015-05-01 11:45:00,171.12,171.14,170.91,170.99,13300.0,147.5514,147.5686,147.3703,147.4393,13300.0
2015-05-01 11:50:00,170.98,171.2,170.95,171.17,11200.0,147.4306,147.6203,147.4048,147.5945,11200.0
2015-05-01 11:55:00,171.15,171.41,171.12,171.33,8500.0,147.5772,147.8014,147.5514,147.7324,8500.0
2015-05-01 12:00:00,171.34,171.34,171.09,171.23,7600.0,147.7411,147.7411,147.5255,147.6462,7600.0
2015-05-01 12:05:00,171.23,171.26,171.16,171.25,9300.0,147.6462,147.6721,147.5859,147.6635,9300.0
2015-05-01 12:10:00,171.27,171.27,171.11,171.11,4700.0,147.6807,147.6807,147.5427,147.5427,4700.0
2015-05-01 12:15:00,171.13,171.28,171.13,171.26,4800.0,147.56,147.6893,147.56,147.6721,4800.0
2015-05-01 12:20:00,171.21,171.28,171.2,171.24,4500.0,147.629,147.6893,147.6203,147.6548,4500.0
2015-05-01 12:25:00,171.3,171.3,171.16,171.24,7600.0,147.7066,147.7066,147.5859,147.6548,7600.0
2015-05-01 12:30:00,171.27,171.31,171.25,171.28,5600.0,147.6807,147.7152,147.6635,147.6893,5600.0
2015-05-01 12:35:00,171.28,171.28,171.2,171.25,4000.0,147.6893,147.6893,147.6203,147.6635,4000.0
2015-05-01 12:40:00,171.25,171.27,171.21,171.25,3900.0,147.6635,147.6807,147.629,147.6635,3900.0
2015-05-01 12:45:00,171.28,171.32,171.26,171.32,13400.0,147.6893,147.7238,147.6721,147.7238,13400.0
2015-05-01 12:50:00,171.34,171.43,171.3,171.43,9600.0,147.7411,147.8187,147.7066,147.8187,9600.0
2015-05-01 12:55:00,171.47,171.51,171.14,171.42,18400.0,147.8532,147.8876,147.5686,147.81,18400.0
2015-05-01 13:00:00,171.43,171.49,171.4,171.43,7500.0,147.8187,147.8704,147.7928,147.8187,7500.0
2015-05-01 13:05:00,171.44,171.45,171.38,171.4,8100.0,147.8273,147.8359,147.7756,147.7928,8100.0
2015-05-01 13:10:00,171.44,171.47,171.41,171.44,6200.0,147.8273,147.8532,147.8014,147.8273,6200.0
2015-05-01 13:15:00,171.45,171.59,171.44,171.55,9900.0,147.8359,147.9566,147.8273,147.9221,9900.0
2015-05-01 13:20:00,171.53,171.55,171.47,171.48,6500.0,147.9049,147.9221,147.8532,147.8618,6500.0
2015-05-01 13:25:00,171.49,171.51,171.43,171.47,16000.0,147.8704,147.8876,147.8187,147.8532,16000.0
2015-05-01 13:30:00,171.48,171.48,171.37,171.41,7900.0,147.8618,147.8618,147.7669,147.8014,7900.0
2015-05-01 13:35:00,171.42,171.5,171.4,171.46,5400.0,147.81,147.879,147.7928,147.8445,5400.0
2015-05-01 13:40:00,171.5,171.5,171.35,171.45,9400.0,147.879,147.879,147.7497,147.8359,9400.0
2015-05-01 13:45:00,171.44,171.53,171.43,171.53,5000.0,147.8273,147.9049,147.8187,147.9049,5000.0
2015-05-01 13:50:00,171.57,171.82,171.55,171.68,12700.0,147.9394,148.155,147.9221,148.0342,12700.0
2015-05-01 13:55:00,171.68,171.82,171.67,171.76,12200.0,148.0342,148.155,148.0256,148.1032,12200.0
2015-05-01 14:00:00,171.81,171.85,171.69,171.69,5200.0,148.1463,148.1808,148.0429,148.0429,5200.0
2015-05-01 14:05:00,171.78,171.87,171.74,171.79,5600.0,148.1205,148.1981,148.086,148.1291,5600.0
2015-05-01 14:10:00,171.79,171.9,171.79,171.85,11500.0,148.1291,148.2239,148.1291,148.1808,11500.0
2015-05-01 14:15:00,171.84,171.84,171.67,171.7,4600.0,148.1722,148.1722,148.0256,148.0515,4600.0
2015-05-01 14:20:00,171.69,171.79,171.66,171.72,3800.0,148.0429,148.1291,148.017,148.0687,3800.0
2015-05-01 14:25:00,171.78,171.91,171.73,171.89,8000.0,148.1205,148.2326,148.0773,148.2153,8000.0
2015-05-01 14:30:00,171.91,171.93,171.87,171.89,4700.0,148.2326,148.2498,148.1981,148.2153,4700.0
2015-05-01 14:35:00,171.88,171.93,171.82,171.89,5500.0,148.2067,148.2498,148.155,148.2153,5500.0
2015-05-01 14:40:00,171.9,171.9,171.75,171.75,9500.0,148.2239,148.2239,148.0946,148.0946,9500.0
2015-05-01 14:45:00,171.74,171.77,171.57,171.74,28000.0,148.086,148.1118,147.9394,148.086,28000.0
2015-05-01 14:50:00,171.71,171.72,171.58,171.64,7800.0,148.0601,148.0687,147.948,147.9997,7800.0
2015-05-01 14:55:00,171.65,171.74,171.65,171.7,5600.0,148.0084,148.086,148.0084,148.0515,5600.0
2015-05-01 15:00:00,171.7,171.79,171.69,171.73,12300.0,148.0515,148.1291,148.0429,148.0773,12300.0
2015-05-01 15:05:00,171.72,171.76,171.7,171.74,5400.0,148.0687,148.1032,148.0515,148.086,5400.0
2015-05-01 15:10:00,171.72,171.78,171.72,171.73,9300.0,148.0687,148.1205,148.0687,148.0773,9300.0
2015-05-01 15:15:00,171.76,171.89,171.73,171.89,14500.0,148.1032,148.2153,148.0773,148.2153,14500.0
2015-05-01 15:20:00,171.84,171.87,171.68,171.87,20000.0,148.1722,148.1981,148.0342,148.1981,20000.0
2015-05-01 15:25:00,171.85,171.85,171.57,171.58,10800.0,148.1808,148.1808,147.9394,147.948,10800.0
2015-05-01 15:30:00,171.62,171.64,171.47,171.62,19200.0,147.9825,147.9997,147.8532,147.9825,19200.0
2015-05-01 15:35:00,171.62,171.72,171.6,171.61,10600.0,147.9825,148.0687,147.9653,147.9739,10600.0
2015-05-01 15:40:00,171.63,171.83,171.61,171.7,29100.0,147.9911,148.1636,147.9739,148.0515,29100.0
2015-05-01 15:45:00,171.69,171.76,171.66,171.75,16100.0,148.0429,148.1032,148.017,148.0946,16100.0
2015-05-01 15:50:00,171.74,171.76,171.64,171.71,22300.0,148.086,148.1032,147.9997,148.0601,22300.0
2015-05-01 15:55:00,171.7,171.86,171.63,171.71,41700.0,148.0515,148.1894,147.9911,148.0601,41700.0
2015-05-04 09:30:00,171.61,172.36,171.51,172.35,26200.0,147.9739,148.6206,147.8876,148.612,26200.0
2015-05-04 09:35:00,172.38,172.61,172.24,172.59,11800.0,148.6378,148.8361,148.5171,148.8189,11800.0
2015-05-04 09:40:00,172.56,173.22,172.54,173.19,15500.0,148.793,149.3621,148.7758,149.3363,15500.0
2015-05-04 09:45:00,173.21,173.21,172.97,172.97,6000.0,149.3535,149.3535,149.1466,149.1466,6000.0
2015-05-04 09:50:00,172.95,173.38,172.95,173.38,14500.0,149.1293,149.5001,149.1293,149.5001,14500.0
2015-05-04 09:55:00,173.38,173.38,173.11,173.18,17100.0,149.5001,149.5001,149.2673,149.3276,17100.0
2015-05-04 10:00:00,173.25,173.35,173.16,173.34,12200.0,149.388,149.4742,149.3104,149.4656,12200.0
2015-05-04 10:05:00,173.35,173.48,173.26,173.28,15200.0,149.4742,149.5863,149.3966,149.4139,15200.0
2015-05-04 10:10:00,173.27,173.35,173.2,173.31,9100.0,149.4052,149.4742,149.3449,149.4397,9100.0
2015-05-04 10:15:00,173.33,173.39,173.23,173.29,9300.0,149.457,149.5087,149.3708,149.4225,9300.0
2015-05-04 10:20:00,173.28,173.38,173.22,173.33,5900.0,149.4139,149.5001,149.3621,149.457,5900.0
2015-05-04 10:25:00,173.37,173.37,173.29,173.3,5600.0,149.4915,149.4915,149.4225,149.4311,5600.0
2015-05-04 10:30:00,173.3,173.39,173.27,173.39,6800.0,149.4311,149.5087,149.4052,149.5087,6800.0
2015-05-04 10:35:00,173.34,173.34,173.23,173.23,8500.0,149.4656,149.4656,149.3708,149.3708,8500.0
2015-05-04 10:40:00,173.22,173.27,173.16,173.25,7200.0,149.3621,149.4052,149.3104,149.388,7200.0
2015-05-04 10:45:00,173.28,173.28,173.06,173.17,14400.0,149.4139,149.4139,149.2242,149.319,14400.0
2015-05-04 10:50:00,173.17,173.25,173.14,173.18,7700.0,149.319,149.388,149.2931,149.3276,7700.0
2015-05-04 10:55:00,173.13,173.18,173.08,173.12,17100.0,149.2845,149.3276,149.2414,149.2759,17100.0
2015-05-04 11:00:00,173.13,173.16,172.91,172.91,9700.0,149.2845,149.3104,149.0948,149.0948,9700.0
2015-05-04 11:05:00,172.93,173.04,172.9,172.94,7400.0,149.1121,149.2069,149.0862,149.1207,7400.0
2015-05-04 11:10:00,172.98,172.98,172.73,172.78,14700.0,149.1552,149.1552,148.9396,148.9827,14700.0
2015-05-04 11:15:00,172.72,172.9,172.72,172.85,9400.0,148.931,149.0862,148.931,149.0431,9400.0
2015-05-04 11:20:00,172.82,172.9,172.77,172.89,8700.0,149.0172,149.0862,148.9741,149.0776,8700.0
2015-05-04 11:25:00,172.87,172.89,172.76,172.79,3800.0,149.0603,149.0776,148.9655,148.9914,3800.0
2015-05-04 11:30:00,172.75,172.78,172.67,172.73,2200.0,148.9569,148.9827,148.8879,148.9396,2200.0
2015-05-04 11:35:00,172.68,172.7,172.63,172.63,7000.0,148.8965,148.9137,148.8534,148.8534,7000.0
2015-05-04 11:40:00,172.61,172.69,172.58,172.66,8200.0,148.8361,148.9051,148.8103,148.8793,8200.0
2015-05-04 11:45:00,172.67,172.67,172.52,172.61,2500.0,148.8879,148.8879,148.7585,148.8361,2500.0
2015-05-04 11:50:00,172.62,172.63,172.52,172.61,2600.0,148.8448,148.8534,148.7585,148.8361,2600.0
2015-05-04 11:55:00,172.63,172.83,172.63,172.81,11600.0,148.8534,149.0258,148.8534,149.0086,11600.0
2015-05-04 12:00:00,172.8,172.93,172.78,172.93,8100.0,149.0,149.1121,148.9827,149.1121,8100.0
2015-05-04 12:05:00,172.93,172.94,172.78,172.8,9800.0,149.1121,149.1207,148.9827,149.0,9800.0
2015-05-04 12:10:00,172.8,172.92,172.78,172.78,7400.0,149.0,149.1034,148.9827,148.9827,7400.0
2015-05-04 12:15:00,172.83,172.89,172.75,172.8,14400.0,149.0258,149.0776,148.9569,149.0,14400.0
2015-05-04 12:20:00,172.79,172.79,172.69,172.74,5000.0,148.9914,148.9914,148.9051,148.9482,5000.0
2015-05-04 12:25:00,172.76,172.87,172.76,172.84,4700.0,148.9655,149.0603,148.9655,149.0345,4700.0
2015-05-04 12:30:00,172.89,172.93,172.74,172.78,6300.0,149.0776,149.1121,148.9482,148.9827,6300.0
2015-05-04 12:35:00,172.78,172.87,172.78,172.8,15200.0,148.9827,149.0603,148.9827,149.0,15200.0
2015-05-04 12:40:00,172.81,172.88,172.59,172.59,23500.0,149.0086,149.069,148.8189,148.8189,23500.0
2015-05-04 12:45:00,172.58,172.64,172.57,172.6,2600.0,148.8103,148.862,148.8017,148.8275,2600.0
2015-05-04 12:50:00,172.6,172.6,172.43,172.52,4200.0,148.8275,148.8275,148.6809,148.7585,4200.0
2015-05-04 12:55:00,172.47,172.55,172.42,172.52,4400.0,148.7154,148.7844,148.6723,148.7585,4400.0
2015-05-04 13:00:00,172.54,172.54,172.37,172.48,5700.0,148.7758,148.7758,148.6292,148.724,5700.0
2015-05-04 13:05:00,172.45,172.46,172.28,172.39,5500.0,148.6982,148.7068,148.5516,148.6464,5500.0
2015-05-04 13:10:00,172.37,172.41,172.28,172.32,3600.0,148.6292,148.6637,148.5516,148.5861,3600.0
2015-05-04 13:15:00,172.32,172.32,172.19,172.27,5600.0,148.5861,148.5861,148.474,148.543,5600.0
2015-05-04 13:20:00,172.35,172.36,172.09,172.09,5200.0,148.612,148.6206,148.3878,148.3878,5200.0
2015-05-04 13:25:00,172.1,172.36,172.1,172.22,10100.0,148.3964,148.6206,148.3964,148.4999,10100.0
2015-05-04 13:30:00,172.25,172.33,172.17,172.24,6800.0,148.5257,148.5947,148.4567,148.5171,6800.0
2015-05-04 13:35:00,172.23,172.34,172.23,172.34,4400.0,148.5085,148.6033,148.5085,148.6033,4400.0
2015-05-04 13:40:00,172.36,172.4,172.33,172.35,3800.0,148.6206,148.6551,148.5947,148.612,3800.0
2015-05-04 13:45:00,172.38,172.54,172.33,172.43,10700.0,148.6378,148.7758,148.5947,148.6809,10700.0
2015-05-04 13:50:00,172.41,172.49,172.39,172.41,7800.0,148.6637,148.7327,148.6464,148.6637,7800.0
2015-05-04 13:55:00,172.42,172.58,172.41,172.56,6300.0,148.6723,148.8103,148.6637,148.793,6300.0
2015-05-04 14:00:00,172.59,172.63,172.47,172.51,14500.0,148.8189,148.8534,148.7154,148.7499,14500.0
2015-05-04 14:05:00,172.48,172.55,172.38,172.5,8800.0,148.724,148.7844,148.6378,148.7413,8800.0
2015-05-04 14:10:00,172.5,172.57,172.41,172.41,4500.0,148.7413,148.8017,148.6637,148.6637,4500.0
2015-05-04 14:15:00,172.48,172.59,172.43,172.52,4400.0,148.724,148.8189,148.6809,148.7585,4400.0
2015-05-04 14:20:00,172.54,172.61,172.42,172.44,8500.0,148.7758,148.8361,148.6723,148.6896,8500.0
2015-05-04 14:25:00,172.49,172.68,172.49,172.59,6700.0,148.7327,148.8965,148.7327,148.8189,6700.0
2015-05-04 14:30:00,172.58,172.67,172.53,172.54,5900.0,148.8103,148.8879,148.7672,148.7758,5900.0
2015-05-04 14:35:00,172.55,172.58,172.49,172.56,3600.0,148.7844,148.8103,148.7327,148.793,3600.0
2015-05-04 14:40:00,172.55,172.65,172.55,172.64,5600.0,148.7844,148.8706,148.7844,148.862,5600.0
2015-05-04 14:45:00,172.63,172.63,172.49,172.58,12700.0,148.8534,148.8534,148.7327,148.8103,12700.0
2015-05-04 14:50:00,172.59,172.63,172.46,172.47,7900.0,148.8189,148.8534,148.7068,148.7154,7900.0
2015-05-04 14:55:00,172.44,172.54,172.44,172.53,6400.0,148.6896,148.7758,148.6896,148.7672,6400.0
2015-05-04 15:00:00,172.51,172.51,172.37,172.48,11300.0,148.7499,148.7499,148.6292,148.724,11300.0
2015-05-04 15:05:00,172.49,172.54,172.44,172.47,9100.0,148.7327,148.7758,148.6896,148.7154,9100.0
2015-05-04 15:10:00,172.46,172.58,172.43,172.57,10600.0,148.7068,148.8103,148.6809,148.8017,10600.0
2015-05-04 15:15:00,172.57,172.76,172.5,172.76,10800.0,148.8017,148.9655,148.7413,148.9655,10800.0
2015-05-04 15:20:00,172.76,172.91,172.72,172.76,11200.0,148.9655,149.0948,148.931,148.9655,11200.0
2015-05-04 15:25:00,172.74,172.88,172.66,172.77,7800.0,148.9482,149.069,148.8793,148.9741,7800.0
2015-05-04 15:30:00,172.77,172.77,172.59,172.69,10000.0,148.9741,148.9741,148.8189,148.9051,10000.0
2015-05-04 15:35:00,172.59,172.74,172.58,172.6,11000.0,148.8189,148.9482,148.8103,148.8275,11000.0
2015-05-04 15:40:00,172.6,172.61,172.49,172.53,11600.0,148.8275,148.8361,148.7327,148.7672,11600.0
2015-05-04 15:45:00,172.48,172.54,172.41,172.41,13900.0,148.724,148.7758,148.6637,148.6637,13900.0
2015-05-04 15:50:00,172.43,172.49,172.39,172.4,18200.0,148.6809,148.7327,148.6464,148.6551,18200.0
2015-05-04 15:55:00,172.39,172.41,172.32,172.36,28300.0,148.6464,148.6637,148.5861,148.6206,28300.0
2015-05-05 09:30:00,171.5,172.33,171.25,172.33,34500.0,147.879,148.5947,147.6635,148.5947,34500.0
2015-05-05 09:35:00,172.2,172.31,171.78,171.91,7000.0,148.4826,148.5775,148.1205,148.2326,7000.0
2015-05-05 09:40:00,171.89,171.97,171.72,171.92,3700.0,148.2153,148.2843,148.0687,148.2412,3700.0
2015-05-05 09:45:00,171.99,172.13,171.65,171.76,5800.0,148.3015,148.4223,148.0084,148.1032,5800.0
2015-05-05 09:50:00,171.76,171.85,171.6,171.69,6800.0,148.1032,148.1808,147.9653,148.0429,6800.0
2015-05-05 09:55:00,171.62,171.77,171.56,171.59,6700.0,147.9825,148.1118,147.9308,147.9566,6700.0
2015-05-05 10:00:00,171.58,171.66,171.5,171.6,4200.0,147.948,148.017,147.879,147.9653,4200.0
2015-05-05 10:05:00,171.5,171.85,171.48,171.85,7900.0,147.879,148.1808,147.8618,148.1808,7900.0
2015-05-05 10:10:00,171.82,171.94,171.56,171.8,13200.0,148.155,148.2584,147.9308,148.1377,13200.0
2015-05-05 10:15:00,171.79,171.91,171.66,171.74,13100.0,148.1291,148.2326,148.017,148.086,13100.0
2015-05-05 10:20:00,171.73,172.14,171.59,172.12,7600.0,148.0773,148.4309,147.9566,148.4136,7600.0
2015-05-05 10:25:00,172.15,172.28,172.05,172.09,3900.0,148.4395,148.5516,148.3533,148.3878,3900.0
2015-05-05 10:30:00,172.05,172.05,171.69,171.78,3400.0,148.3533,148.3533,148.0429,148.1205,3400.0
2015-05-05 10:35:00,171.72,171.82,171.68,171.74,2800.0,148.0687,148.155,148.0342,148.086,2800.0
2015-05-05 10:40:00,171.65,171.73,171.53,171.72,19700.0,148.0084,148.0773,147.9049,148.0687,19700.0
2015-05-05 10:45:00,171.66,171.78,171.65,171.76,8500.0,148.017,148.1205,148.0084,148.1032,8500.0
2015-05-05 10:50:00,171.72,171.73,171.55,171.56,2500.0,148.0687,148.0773,147.9221,147.9308,2500.0
2015-05-05 10:55:00,171.54,171.56,171.21,171.25,5300.0,147.9135,147.9308,147.629,147.6635,5300.0
2015-05-05 11:00:00,171.17,171.32,171.07,171.09,5100.0,147.5945,147.7238,147.5083,147.5255,5100.0
2015-05-05 11:05:00,171.06,171.06,170.79,170.98,16100.0,147.4996,147.4996,147.2668,147.4306,16100.0
2015-05-05 11:10:00,170.99,171.04,170.91,171.04,3600.0,147.4393,147.4824,147.3703,147.4824,3600.0
2015-05-05 11:15:00,171.03,171.06,170.8,170.83,6300.0,147.4738,147.4996,147.2754,147.3013,6300.0
2015-05-05 11:20:00,170.82,170.85,170.6,170.65,9300.0,147.2927,147.3186,147.103,147.1461,9300.0
2015-05-05 11:25:00,170.64,170.82,170.55,170.59,8200.0,147.1375,147.2927,147.0599,147.0944,8200.0
2015-05-05 11:30:00,170.58,170.64,170.56,170.62,2700.0,147.0857,147.1375,147.0685,147.1202,2700.0
2015-05-05 11:35:00,170.7,170.77,170.63,170.64,5800.0,147.1892,147.2496,147.1289,147.1375,5800.0
2015-05-05 11:40:00,170.63,170.8,170.63,170.78,34100.0,147.1289,147.2754,147.1289,147.2582,34100.0
2015-05-05 11:45:00,170.74,170.75,170.52,170.55,5800.0,147.2237,147.2323,147.034,147.0599,5800.0
2015-05-05 11:50:00,170.54,170.67,170.46,170.49,6000.0,147.0512,147.1633,146.9823,147.0081,6000.0
2015-05-05 11:55:00,170.52,170.65,170.5,170.59,6700.0,147.034,147.1461,147.0168,147.0944,6700.0
2015-05-05 12:00:00,170.6,170.72,170.58,170.59,6300.0,147.103,147.2065,147.0857,147.0944,6300.0
2015-05-05 12:05:00,170.6,170.71,170.47,170.66,28900.0,147.103,147.1978,146.9909,147.1547,28900.0
2015-05-05 12:10:00,170.67,170.68,170.56,170.6,3600.0,147.1633,147.172,147.0685,147.103,3600.0
2015-05-05 12:15:00,170.57,170.78,170.53,170.72,6300.0,147.0771,147.2582,147.0426,147.2065,6300.0
2015-05-05 12:20:00,170.81,170.81,170.56,170.57,4500.0,147.2841,147.2841,147.0685,147.0771,4500.0
2015-05-05 12:25:00,170.65,170.81,170.65,170.68,5600.0,147.1461,147.2841,147.1461,147.172,5600.0
2015-05-05 12:30:00,170.75,170.89,170.65,170.89,4400.0,147.2323,147.353,147.1461,147.353,4400.0
2015-05-05 12:35:00,170.82,170.82,170.69,170.69,2400.0,147.2927,147.2927,147.1806,147.1806,2400.0
2015-05-05 12:40:00,170.66,170.7,170.59,170.66,3300.0,147.1547,147.1892,147.0944,147.1547,3300.0
2015-05-05 12:45:00,170.69,170.82,170.66,170.8,6100.0,147.1806,147.2927,147.1547,147.2754,6100.0
2015-05-05 12:50:00,170.73,170.76,170.62,170.65,2400.0,147.2151,147.2409,147.1202,147.1461,2400.0
2015-05-05 12:55:00,170.64,170.66,170.59,170.59,2400.0,147.1375,147.1547,147.0944,147.0944,2400.0
2015-05-05 13:00:00,170.59,170.62,170.5,170.51,4800.0,147.0944,147.1202,147.0168,147.0254,4800.0
2015-05-05 13:05:00,170.52,170.55,170.43,170.47,4500.0,147.034,147.0599,146.9564,146.9909,4500.0
2015-05-05 13:10:00,170.44,170.49,170.3,170.32,8900.0,146.965,147.0081,146.8443,146.8615,8900.0
2015-05-05 13:15:00,170.28,170.29,170.08,170.14,6100.0,146.8271,146.8357,146.6546,146.7063,6100.0
2015-05-05 13:20:00,170.11,170.11,169.95,170.0,8300.0,146.6805,146.6805,146.5425,146.5856,8300.0
2015-05-05 13:25:00,170.0,170.11,169.95,170.09,20400.0,146.5856,146.6805,146.5425,146.6632,20400.0
2015-05-05 13:30:00,170.07,170.08,169.82,169.9,40600.0,146.646,146.6546,146.4304,146.4994,40600.0
2015-05-05 13:35:00,169.93,170.2,169.88,170.14,17400.0,146.5253,146.7581,146.4822,146.7063,17400.0
2015-05-05 13:40:00,170.14,170.14,169.86,169.9,5500.0,146.7063,146.7063,146.4649,146.4994,5500.0
2015-05-05 13:45:00,169.94,169.94,169.8,169.84,3100.0,146.5339,146.5339,146.4132,146.4477,3100.0
2015-05-05 13:50:00,169.92,170.13,169.85,169.9,6100.0,146.5166,146.6977,146.4563,146.4994,6100.0
2015-05-05 13:55:00,169.94,169.99,169.86,169.94,13600.0,146.5339,146.577,146.4649,146.5339,13600.0
2015-05-05 14:00:00,169.95,169.95,169.81,169.84,17900.0,146.5425,146.5425,146.4218,146.4477,17900.0
2015-05-05 14:05:00,169.84,170.08,169.83,169.98,11800.0,146.4477,146.6546,146.439,146.5684,11800.0
2015-05-05 14:10:00,170.05,170.31,170.05,170.2,27900.0,146.6287,146.8529,146.6287,146.7581,27900.0
2015-05-05 14:15:00,170.23,170.37,170.14,170.35,10600.0,146.7839,146.9047,146.7063,146.8874,10600.0
2015-05-05 14:20:00,170.35,170.44,170.22,170.31,6800.0,146.8874,146.965,146.7753,146.8529,6800.0
2015-05-05 14:25:00,170.24,170.32,170.09,170.09,6400.0,146.7926,146.8615,146.6632,146.6632,6400.0
2015-05-05 14:30:00,170.13,170.25,170.11,170.25,12300.0,146.6977,146.8012,146.6805,146.8012,12300.0
2015-05-05 14:35:00,170.23,170.28,170.12,170.15,13900.0,146.7839,146.8271,146.6891,146.715,13900.0
2015-05-05 14:40:00,170.17,170.17,169.89,169.89,7700.0,146.7322,146.7322,146.4908,146.4908,7700.0
2015-05-05 14:45:00,169.93,169.97,169.72,169.72,15000.0,146.5253,146.5598,146.3442,146.3442,15000.0
2015-05-05 14:50:00,169.73,169.79,169.65,169.78,14000.0,146.3528,146.4045,146.2838,146.3959,14000.0
2015-05-05 14:55:00,169.77,169.9,169.74,169.85,6700.0,146.3873,146.4994,146.3614,146.4563,6700.0
2015-05-05 15:00:00,169.85,169.91,169.64,169.69,8600.0,146.4563,146.508,146.2752,146.3183,8600.0
2015-05-05 15:05:00,169.69,169.73,169.52,169.56,13500.0,146.3183,146.3528,146.1717,146.2062,13500.0
2015-05-05 15:10:00,169.55,169.76,169.52,169.76,11400.0,146.1976,146.3787,146.1717,146.3787,11400.0
2015-05-05 15:15:00,169.75,169.8,169.54,169.57,21200.0,146.3701,146.4132,146.189,146.2148,21200.0
2015-05-05 15:20:00,169.61,169.82,169.51,169.72,11600.0,146.2493,146.4304,146.1631,146.3442,11600.0
2015-05-05 15:25:00,169.74,170.07,169.74,170.01,13900.0,146.3614,146.646,146.3614,146.5942,13900.0
2015-05-05 15:30:00,170.0,170.07,169.92,170.06,16700.0,146.5856,146.646,146.5166,146.6374,16700.0
2015-05-05 15:35:00,170.05,170.25,169.99,170.18,16100.0,146.6287,146.8012,146.577,146.7408,16100.0
2015-05-05 15:40:00,170.17,170.19,170.05,170.16,14300.0,146.7322,146.7495,146.6287,146.7236,14300.0
2015-05-05 15:45:00,170.18,170.21,169.87,169.87,20800.0,146.7408,146.7667,146.4735,146.4735,20800.0
2015-05-05 15:50:00,169.87,169.88,169.73,169.75,23400.0,146.4735,146.4822,146.3528,146.3701,23400.0
2015-05-05 15:55:00,169.76,169.87,169.73,169.79,46100.0,146.3787,146.4735,146.3528,146.4045,46100.0
2015-05-06 09:30:00,170.69,170.77,169.39,170.19,37000.0,147.1806,147.2496,146.0596,146.7495,37000.0
2015-05-06 09:35:00,170.19,170.3,169.75,169.76,8100.0,146.7495,146.8443,146.3701,146.3787,8100.0
2015-05-06 09:40:00,169.76,169.85,169.15,169.32,14600.0,146.3787,146.4563,145.8527,145.9993,14600.0
2015-05-06 09:45:00,169.16,169.22,168.84,168.87,17100.0,145.8613,145.9131,145.5854,145.6113,17100.0
2015-05-06 09:50:00,169.01,169.1,168.79,168.79,16100.0,145.732,145.8096,145.5423,145.5423,16100.0
2015-05-06 09:55:00,168.8,169.47,168.78,169.36,16200.0,145.5509,146.1286,145.5337,146.0338,16200.0
2015-05-06 10:00:00,169.32,169.4,169.19,169.32,12300.0,145.9993,146.0683,145.8872,145.9993,12300.0
2015-05-06 10:05:00,169.38,169.57,169.04,169.06,17500.0,146.051,146.2148,145.7578,145.7751,17500.0
2015-05-06 10:10:00,169.05,169.26,168.82,169.21,9200.0,145.7665,145.9475,145.5681,145.9044,9200.0
2015-05-06 10:15:00,169.33,169.65,169.27,169.65,5500.0,146.0079,146.2838,145.9562,146.2838,5500.0
2015-05-06 10:20:00,169.59,169.7,169.53,169.54,8500.0,146.2321,146.3269,146.1804,146.189,8500.0
2015-05-06 10:25:00,169.48,169.72,169.3,169.6,6700.0,146.1372,146.3442,145.982,146.2407,6700.0
2015-05-06 10:30:00,169.67,169.69,169.33,169.43,8100.0,146.3011,146.3183,146.0079,146.0941,8100.0
2015-05-06 10:35:00,169.39,169.6,169.33,169.58,5900.0,146.0596,146.2407,146.0079,146.2235,5900.0
2015-05-06 10:40:00,169.62,170.06,169.62,170.01,30200.0,146.258,146.6374,146.258,146.5942,30200.0
2015-05-06 10:45:00,170.04,170.45,170.04,170.31,9100.0,146.6201,146.9736,146.6201,146.8529,9100.0
2015-05-06 10:50:00,170.28,170.5,170.26,170.46,6900.0,146.8271,147.0168,146.8098,146.9823,6900.0
2015-05-06 10:55:00,170.49,170.49,170.29,170.42,14700.0,147.0081,147.0081,146.8357,146.9478,14700.0
2015-05-06 11:00:00,170.42,170.61,170.34,170.57,11800.0,146.9478,147.1116,146.8788,147.0771,11800.0
2015-05-06 11:05:00,170.59,170.6,170.22,170.25,9400.0,147.0944,147.103,146.7753,146.8012,9400.0
2015-05-06 11:10:00,170.24,170.24,169.89,169.89,4300.0,146.7926,146.7926,146.4908,146.4908,4300.0
2015-05-06 11:15:00,169.86,170.14,169.85,170.07,7700.0,146.4649,146.7063,146.4563,146.646,7700.0
2015-05-06 11:20:00,170.07,170.07,169.82,170.03,7600.0,146.646,146.646,146.4304,146.6115,7600.0
2015-05-06 11:25:00,170.07,170.28,170.05,170.28,6500.0,146.646,146.8271,146.6287,146.8271,6500.0
2015-05-06 11:30:00,170.28,170.44,170.27,170.32,5400.0,146.8271,146.965,146.8184,146.8615,5400.0
2015-05-06 11:35:00,170.39,170.47,170.08,170.15,8000.0,146.9219,146.9909,146.6546,146.715,8000.0
2015-05-06 11:40:00,170.21,170.42,170.13,170.42,6000.0,146.7667,146.9478,146.6977,146.9478,6000.0
2015-05-06 11:45:00,170.41,170.55,170.39,170.55,3500.0,146.9392,147.0599,146.9219,147.0599,3500.0
2015-05-06 11:50:00,170.55,170.7,170.53,170.53,8900.0,147.0599,147.1892,147.0426,147.0426,8900.0
2015-05-06 11:55:00,170.6,170.61,170.41,170.59,5400.0,147.103,147.1116,146.9392,147.0944,5400.0
2015-05-06 12:00:00,170.5,170.55,170.2,170.48,17200.0,147.0168,147.0599,146.7581,146.9995,17200.0
2015-05-06 12:05:00,170.5,170.7,170.2,170.23,16000.0,147.0168,147.1892,146.7581,146.7839,16000.0
2015-05-06 12:10:00,170.22,170.36,170.2,170.2,5300.0,146.7753,146.896,146.7581,146.7581,5300.0
2015-05-06 12:15:00,170.18,170.25,169.84,169.86,9100.0,146.7408,146.8012,146.4477,146.4649,9100.0
2015-05-06 12:20:00,169.92,170.0,169.91,169.97,1600.0,146.5166,146.5856,146.508,146.5598,1600.0
2015-05-06 12:25:00,169.94,169.94,169.64,169.66,7200.0,146.5339,146.5339,146.2752,146.2925,7200.0
2015-05-06 12:30:00,169.61,169.78,169.59,169.76,2800.0,146.2493,146.3959,146.2321,146.3787,2800.0
2015-05-06 12:35:00,169.79,169.88,169.73,169.88,2400.0,146.4045,146.4822,146.3528,146.4822,2400.0
2015-05-06 12:40:00,169.89,169.93,169.64,169.69,8200.0,146.4908,146.5253,146.2752,146.3183,8200.0
2015-05-06 12:45:00,169.69,169.69,169.56,169.63,1000.0,146.3183,146.3183,146.2062,146.2666,1000.0
2015-05-06 12:50:00,169.7,169.7,169.26,169.26,5900.0,146.3269,146.3269,145.9475,145.9475,5900.0
2015-05-06 12:55:00,169.3,169.54,169.3,169.42,6600.0,145.982,146.189,145.982,146.0855,6600.0
2015-05-06 13:00:00,169.42,169.42,169.1,169.15,11300.0,146.0855,146.0855,145.8096,145.8527,11300.0
2015-05-06 13:05:00,169.11,169.41,169.11,169.31,4700.0,145.8182,146.0769,145.8182,145.9907,4700.0
2015-05-06 13:10:00,169.32,169.67,169.31,169.67,2500.0,145.9993,146.3011,145.9907,146.3011,2500.0
2015-05-06 13:15:00,169.64,169.78,169.55,169.57,6600.0,146.2752,146.3959,146.1976,146.2148,6600.0
2015-05-06 13:20:00,169.59,169.69,169.55,169.55,2300.0,146.2321,146.3183,146.1976,146.1976,2300.0
2015-05-06 13:25:00,169.58,169.58,169.37,169.38,3800.0,146.2235,146.2235,146.0424,146.051,3800.0
2015-05-06 13:30:00,169.41,169.41,169.21,169.27,8700.0,146.0769,146.0769,145.9044,145.9562,8700.0
2015-05-06 13:35:00,169.26,169.39,169.2,169.36,2000.0,145.9475,146.0596,145.8958,146.0338,2000.0
2015-05-06 13:40:00,169.44,169.6,169.4,169.43,8200.0,146.1028,146.2407,146.0683,146.0941,8200.0
2015-05-06 13:45:00,169.43,169.43,169.1,169.2,5800.0,146.0941,146.0941,145.8096,145.8958,5800.0
2015-05-06 13:50:00,169.19,169.26,169.04,169.04,4500.0,145.8872,145.9475,145.7578,145.7578,4500.0
2015-05-06 13:55:00,169.13,169.31,169.1,169.12,5300.0,145.8354,145.9907,145.8096,145.8268,5300.0
2015-05-06 14:00:00,169.15,169.32,169.11,169.11,5400.0,145.8527,145.9993,145.8182,145.8182,5400.0
2015-05-06 14:05:00,169.16,169.18,169.03,169.07,3100.0,145.8613,145.8786,145.7492,145.7837,3100.0
2015-05-06 14:10:00,169.12,169.12,168.9,168.91,10800.0,145.8268,145.8268,145.6371,145.6458,10800.0
2015-05-06 14:15:00,168.88,168.97,168.83,168.94,7000.0,145.6199,145.6975,145.5768,145.6716,7000.0
2015-05-06 14:20:00,168.95,168.99,168.84,168.85,6700.0,145.6802,145.7147,145.5854,145.594,6700.0
2015-05-06 14:25:00,168.8,168.99,168.75,168.99,9000.0,145.5509,145.7147,145.5078,145.7147,9000.0
2015-05-06 14:30:00,168.94,168.98,168.74,168.77,5200.0,145.6716,145.7061,145.4992,145.525,5200.0
2015-05-06 14:35:00,168.74,168.82,168.65,168.79,19300.0,145.4992,145.5681,145.4216,145.5423,19300.0
2015-05-06 14:40:00,168.77,168.77,168.46,168.72,13500.0,145.525,145.525,145.2577,145.4819,13500.0
2015-05-06 14:45:00,168.74,168.77,168.64,168.75,6500.0,145.4992,145.525,145.4129,145.5078,6500.0
2015-05-06 14:50:00,168.74,168.83,168.66,168.67,10600.0,145.4992,145.5768,145.4302,145.4388,10600.0
2015-05-06 14:55:00,168.62,168.82,168.56,168.81,12600.0,145.3957,145.5681,145.344,145.5595,12600.0
2015-05-06 15:00:00,168.8,169.09,168.77,169.01,13200.0,145.5509,145.801,145.525,145.732,13200.0
2015-05-06 15:05:00,168.99,169.05,168.9,169.05,10800.0,145.7147,145.7665,145.6371,145.7665,10800.0
2015-05-06 15:10:00,169.03,169.03,168.8,168.84,12400.0,145.7492,145.7492,145.5509,145.5854,12400.0
2015-05-06 15:15:00,168.84,168.87,168.7,168.79,7200.0,145.5854,145.6113,145.4647,145.5423,7200.0
2015-05-06 15:20:00,168.79,169.15,168.78,169.09,9600.0,145.5423,145.8527,145.5337,145.801,9600.0
2015-05-06 15:25:00,169.13,169.3,169.01,169.26,9100.0,145.8354,145.982,145.732,145.9475,9100.0
2015-05-06 15:30:00,169.29,169.29,168.95,168.99,12800.0,145.9734,145.9734,145.6802,145.7147,12800.0
2015-05-06 15:35:00,168.99,169.4,168.99,169.36,19600.0,145.7147,146.0683,145.7147,146.0338,19600.0
2015-05-06 15:40:00,169.36,169.42,169.0,169.0,13100.0,146.0338,146.0855,145.7234,145.7234,13100.0
2015-05-06 15:45:00,168.99,169.39,168.99,169.32,14700.0,145.7147,146.0596,145.7147,145.9993,14700.0
2015-05-06 15:50:00,169.3,169.38,169.16,169.27,22600.0,145.982,146.051,145.8613,145.9562,22600.0
2015-05-06 15:55:00,169.28,169.63,169.24,169.62,53400.0,145.9648,146.2666,145.9303,146.258,53400.0
2015-05-07 09:30:00,169.87,170.73,169.58,170.3,31200.0,146.4735,147.2151,146.2235,146.8443,31200.0
2015-05-07 09:35:00,170.09,170.54,169.88,170.33,15000.0,146.6632,147.0512,146.4822,146.8702,15000.0
2015-05-07 09:40:00,170.54,171.14,170.54,170.98,21100.0,147.0512,147.5686,147.0512,147.4306,21100.0
2015-05-07 09:45:00,170.96,171.25,170.72,171.25,14900.0,147.4134,147.6635,147.2065,147.6635,14900.0
2015-05-07 09:50:00,171.32,171.4,170.85,171.0,30800.0,147.7238,147.7928,147.3186,147.4479,30800.0
2015-05-07 09:55:00,170.95,170.96,170.41,170.64,12400.0,147.4048,147.4134,146.9392,147.1375,12400.0
2015-05-07 10:00:00,170.58,170.9,170.42,170.89,36300.0,147.0857,147.3617,146.9478,147.353,36300.0
2015-05-07 10:05:00,170.67,171.41,170.67,171.11,26000.0,147.1633,147.8014,147.1633,147.5427,26000.0
2015-05-07 10:10:00,171.17,171.5,171.17,171.36,12300.0,147.5945,147.879,147.5945,147.7583,12300.0
2015-05-07 10:15:00,171.41,171.78,171.29,171.78,19800.0,147.8014,148.1205,147.6979,148.1205,19800.0
2015-05-07 10:20:00,171.75,172.11,171.71,172.11,32800.0,148.0946,148.405,148.0601,148.405,32800.0
2015-05-07 10:25:00,172.02,172.02,171.29,171.32,9300.0,148.3274,148.3274,147.6979,147.7238,9300.0
2015-05-07 10:30:00,171.33,171.36,170.94,170.94,4600.0,147.7324,147.7583,147.3962,147.3962,4600.0
2015-05-07 10:35:00,171.07,171.08,170.72,170.91,6400.0,147.5083,147.5169,147.2065,147.3703,6400.0
2015-05-07 10:40:00,170.93,171.16,170.89,171.16,9200.0,147.3875,147.5859,147.353,147.5859,9200.0
2015-05-07 10:45:00,171.19,171.27,170.95,170.95,3500.0,147.6117,147.6807,147.4048,147.4048,3500.0
2015-05-07 10:50:00,170.95,171.15,170.95,171.1,5700.0,147.4048,147.5772,147.4048,147.5341,5700.0
2015-05-07 10:55:00,171.14,171.33,171.1,171.27,6400.0,147.5686,147.7324,147.5341,147.6807,6400.0
2015-05-07 11:00:00,171.17,171.32,171.09,171.25,4100.0,147.5945,147.7238,147.5255,147.6635,4100.0
2015-05-07 11:05:00,171.21,171.27,171.13,171.17,9400.0,147.629,147.6807,147.56,147.5945,9400.0
2015-05-07 11:10:00,171.18,171.44,171.17,171.37,4000.0,147.6031,147.8273,147.5945,147.7669,4000.0
2015-05-07 11:15:00,171.35,171.51,171.32,171.43,4000.0,147.7497,147.8876,147.7238,147.8187,4000.0
2015-05-07 11:20:00,171.46,171.46,171.27,171.46,3700.0,147.8445,147.8445,147.6807,147.8445,3700.0
2015-05-07 11:25:00,171.47,171.69,171.45,171.68,6200.0,147.8532,148.0429,147.8359,148.0342,6200.0
2015-05-07 11:30:00,171.65,171.89,171.64,171.69,11800.0,148.0084,148.2153,147.9997,148.0429,11800.0
2015-05-07 11:35:00,171.72,171.87,171.71,171.81,8300.0,148.0687,148.1981,148.0601,148.1463,8300.0
2015-05-07 11:40:00,171.82,172.07,171.82,171.9,46100.0,148.155,148.3705,148.155,148.2239,46100.0
2015-05-07 11:45:00,171.86,172.0,171.83,171.96,4900.0,148.1894,148.3102,148.1636,148.2757,4900.0
2015-05-07 11:50:00,171.93,171.96,171.85,171.92,5100.0,148.2498,148.2757,148.1808,148.2412,5100.0
2015-05-07 11:55:00,171.92,171.92,171.74,171.85,7600.0,148.2412,148.2412,148.086,148.1808,7600.0
2015-05-07 12:00:00,171.86,171.88,171.71,171.84,4000.0,148.1894,148.2067,148.0601,148.1722,4000.0
2015-05-07 12:05:00,171.84,171.84,171.75,171.77,5400.0,148.1722,148.1722,148.0946,148.1118,5400.0
2015-05-07 12:10:00,171.77,172.05,171.74,172.0,14900.0,148.1118,148.3533,148.086,148.3102,14900.0
2015-05-07 12:15:00,171.99,172.16,171.91,172.15,12900.0,148.3015,148.4481,148.2326,148.4395,12900.0
2015-05-07 12:20:00,172.14,172.29,172.14,172.28,7400.0,148.4309,148.5602,148.4309,148.5516,7400.0
2015-05-07 12:25:00,172.26,172.38,172.26,172.27,8000.0,148.5343,148.6378,148.5343,148.543,8000.0
2015-05-07 12:30:00,172.26,172.4,172.26,172.33,6100.0,148.5343,148.6551,148.5343,148.5947,6100.0
2015-05-07 12:35:00,172.36,172.43,172.31,172.39,10200.0,148.6206,148.6809,148.5775,148.6464,10200.0
2015-05-07 12:40:00,172.41,172.61,172.4,172.47,17300.0,148.6637,148.8361,148.6551,148.7154,17300.0
2015-05-07 12:45:00,172.44,172.44,172.07,172.07,3700.0,148.6896,148.6896,148.3705,148.3705,3700.0
2015-05-07 12:50:00,172.09,172.27,172.09,172.16,3300.0,148.3878,148.543,148.3878,148.4481,3300.0
2015-05-07 12:55:00,172.14,172.18,172.06,172.18,3700.0,148.4309,148.4654,148.3619,148.4654,3700.0
2015-05-07 13:00:00,172.13,172.37,172.01,172.01,18300.0,148.4223,148.6292,148.3188,148.3188,18300.0
2015-05-07 13:05:00,172.09,172.12,171.97,172.01,5400.0,148.3878,148.4136,148.2843,148.3188,5400.0
2015-05-07 13:10:00,172.01,172.01,171.81,171.92,7300.0,148.3188,148.3188,148.1463,148.2412,7300.0
2015-05-07 13:15:00,171.91,172.06,171.84,171.97,7700.0,148.2326,148.3619,148.1722,148.2843,7700.0
2015-05-07 13:20:00,171.98,172.0,171.88,171.88,3100.0,148.2929,148.3102,148.2067,148.2067,3100.0
2015-05-07 13:25:00,171.85,172.02,171.84,171.93,4700.0,148.1808,148.3274,148.1722,148.2498,4700.0
2015-05-07 13:30:00,171.92,172.1,171.9,171.99,12500.0,148.2412,148.3964,148.2239,148.3015,12500.0
2015-05-07 13:35:00,171.89,171.95,171.84,171.94,3600.0,148.2153,148.267,148.1722,148.2584,3600.0
2015-05-07 13:40:00,171.95,172.18,171.95,172.07,6700.0,148.267,148.4654,148.267,148.3705,6700.0
2015-05-07 13:45:00,172.08,172.1,171.94,171.99,5300.0,148.3791,148.3964,148.2584,148.3015,5300.0
2015-05-07 13:50:00,172.0,172.17,171.88,172.17,3200.0,148.3102,148.4567,148.2067,148.4567,3200.0
2015-05-07 13:55:00,172.26,172.32,172.12,172.12,4000.0,148.5343,148.5861,148.4136,148.4136,4000.0
2015-05-07 14:00:00,172.16,172.22,172.13,172.18,5200.0,148.4481,148.4999,148.4223,148.4654,5200.0
2015-05-07 14:05:00,172.16,172.21,172.02,172.2,4000.0,148.4481,148.4912,148.3274,148.4826,4000.0
2015-05-07 14:10:00,172.22,172.4,172.22,172.32,5300.0,148.4999,148.6551,148.4999,148.5861,5300.0
2015-05-07 14:15:00,172.35,172.42,172.21,172.27,7300.0,148.612,148.6723,148.4912,148.543,7300.0
2015-05-07 14:20:00,172.29,172.34,172.02,172.02,6600.0,148.5602,148.6033,148.3274,148.3274,6600.0
2015-05-07 14:25:00,172.02,172.16,171.98,172.05,2300.0,148.3274,148.4481,148.2929,148.3533,2300.0
2015-05-07 14:30:00,172.06,172.15,172.05,172.05,4300.0,148.3619,148.4395,148.3533,148.3533,4300.0
2015-05-07 14:35:00,172.02,172.07,171.99,172.07,4700.0,148.3274,148.3705,148.3015,148.3705,4700.0
2015-05-07 14:40:00,172.07,172.08,172.0,172.07,9800.0,148.3705,148.3791,148.3102,148.3705,9800.0
2015-05-07 14:45:00,172.06,172.07,171.96,171.96,5600.0,148.3619,148.3705,148.2757,148.2757,5600.0
2015-05-07 14:50:00,171.98,172.09,171.89,172.08,5200.0,148.2929,148.3878,148.2153,148.3791,5200.0
2015-05-07 14:55:00,172.08,172.13,171.99,172.13,5000.0,148.3791,148.4223,148.3015,148.4223,5000.0
2015-05-07 15:00:00,172.08,172.12,172.0,172.01,6100.0,148.3791,148.4136,148.3102,148.3188,6100.0
2015-05-07 15:05:00,172.03,172.03,171.83,171.87,9000.0,148.336,148.336,148.1636,148.1981,9000.0
2015-05-07 15:10:00,171.84,171.85,171.72,171.75,5900.0,148.1722,148.1808,148.0687,148.0946,5900.0
2015-05-07 15:15:00,171.72,171.73,171.51,171.6,10000.0,148.0687,148.0773,147.8876,147.9653,10000.0
2015-05-07 15:20:00,171.56,171.69,171.54,171.61,13600.0,147.9308,148.0429,147.9135,147.9739,13600.0
2015-05-07 15:25:00,171.63,171.71,171.6,171.67,12300.0,147.9911,148.0601,147.9653,148.0256,12300.0
2015-05-07 15:30:00,171.65,171.65,171.47,171.58,11000.0,148.0084,148.0084,147.8532,147.948,11000.0
2015-05-07 15:35:00,171.61,171.66,171.55,171.57,11300.0,147.9739,148.017,147.9221,147.9394,11300.0
2015-05-07 15:40:00,171.59,171.64,171.46,171.5,19400.0,147.9566,147.9997,147.8445,147.879,19400.0
2015-05-07 15:45:00,171.52,171.73,171.42,171.73,27600.0,147.8963,148.0773,147.81,148.0773,27600.0
2015-05-07 15:50:00,171.73,171.78,171.6,171.73,28700.0,148.0773,148.1205,147.9653,148.0773,28700.0
2015-05-07 15:55:00,171.73,171.83,171.6,171.76,58900.0,148.0773,148.1636,147.9653,148.1032,58900.0
2015-05-08 09:30:00,172.99,173.88,172.78,173.55,33200.0,149.1638,149.9312,148.9827,149.6467,33200.0
2015-05-08 09:35:00,173.57,173.81,173.33,173.33,24800.0,149.6639,149.8709,149.457,149.457,24800.0
2015-05-08 09:40:00,173.22,173.96,173.2,173.91,18800.0,149.3621,150.0002,149.3449,149.9571,18800.0
2015-05-08 09:45:00,173.9,173.97,173.64,173.89,23500.0,149.9485,150.0088,149.7243,149.9398,23500.0
2015-05-08 09:50:00,173.9,173.97,173.74,173.9,14400.0,149.9485,150.0088,149.8105,149.9485,14400.0
2015-05-08 09:55:00,173.93,173.99,173.57,173.57,15200.0,149.9743,150.0261,149.6639,149.6639,15200.0
2015-05-08 10:00:00,173.49,173.96,173.45,173.88,11100.0,149.5949,150.0002,149.5604,149.9312,11100.0
2015-05-08 10:05:00,173.96,173.96,173.52,173.8,39100.0,150.0002,150.0002,149.6208,149.8622,39100.0
2015-05-08 10:10:00,173.8,173.95,173.76,173.78,11100.0,149.8622,149.9916,149.8278,149.845,11100.0
2015-05-08 10:15:00,173.74,173.86,173.73,173.84,6600.0,149.8105,149.914,149.8019,149.8967,6600.0
2015-05-08 10:20:00,173.87,173.95,173.83,173.93,9100.0,149.9226,149.9916,149.8881,149.9743,9100.0
2015-05-08 10:25:00,173.94,174.09,173.87,173.93,28200.0,149.983,150.1123,149.9226,149.9743,28200.0
2015-05-08 10:30:00,173.9,173.97,173.62,173.62,10300.0,149.9485,150.0088,149.707,149.707,10300.0
2015-05-08 10:35:00,173.63,173.67,173.53,173.65,11900.0,149.7157,149.7501,149.6294,149.7329,11900.0
2015-05-08 10:40:00,173.62,173.9,173.58,173.76,8300.0,149.707,149.9485,149.6725,149.8278,8300.0
2015-05-08 10:45:00,173.74,173.8,173.68,173.8,8800.0,149.8105,149.8622,149.7588,149.8622,8800.0
2015-05-08 10:50:00,173.84,173.95,173.78,173.91,9800.0,149.8967,149.9916,149.845,149.9571,9800.0
2015-05-08 10:55:00,173.89,173.95,173.81,173.86,6500.0,149.9398,149.9916,149.8709,149.914,6500.0
2015-05-08 11:00:00,173.91,173.97,173.86,173.93,12800.0,149.9571,150.0088,149.914,149.9743,12800.0
2015-05-08 11:05:00,173.92,173.98,173.82,173.9,14100.0,149.9657,150.0175,149.8795,149.9485,14100.0
2015-05-08 11:10:00,173.92,173.98,173.92,173.97,10400.0,149.9657,150.0175,149.9657,150.0088,10400.0
2015-05-08 11:15:00,173.94,173.98,173.84,173.91,8900.0,149.983,150.0175,149.8967,149.9571,8900.0
2015-05-08 11:20:00,173.89,173.89,173.6,173.6,8500.0,149.9398,149.9398,149.6898,149.6898,8500.0
2015-05-08 11:25:00,173.58,173.6,173.49,173.6,8600.0,149.6725,149.6898,149.5949,149.6898,8600.0
2015-05-08 11:30:00,173.6,173.84,173.6,173.74,17500.0,149.6898,149.8967,149.6898,149.8105,17500.0
2015-05-08 11:35:00,173.73,173.73,173.61,173.61,3000.0,149.8019,149.8019,149.6984,149.6984,3000.0
2015-05-08 11:40:00,173.59,173.59,173.41,173.41,10500.0,149.6812,149.6812,149.526,149.526,10500.0
2015-05-08 11:45:00,173.4,173.65,173.36,173.59,11400.0,149.5173,149.7329,149.4828,149.6812,11400.0
2015-05-08 11:50:00,173.56,173.74,173.51,173.58,8200.0,149.6553,149.8105,149.6122,149.6725,8200.0
2015-05-08 11:55:00,173.58,173.74,173.54,173.62,5400.0,149.6725,149.8105,149.6381,149.707,5400.0
2015-05-08 12:00:00,173.63,173.71,173.63,173.68,5700.0,149.7157,149.7846,149.7157,149.7588,5700.0
2015-05-08 12:05:00,173.7,173.8,173.58,173.58,17200.0,149.776,149.8622,149.6725,149.6725,17200.0
2015-05-08 12:10:00,173.57,173.63,173.52,173.53,6600.0,149.6639,149.7157,149.6208,149.6294,6600.0
2015-05-08 12:15:00,173.54,173.64,173.48,173.5,8500.0,149.6381,149.7243,149.5863,149.6036,8500.0
2015-05-08 12:20:00,173.5,173.58,173.39,173.43,6400.0,149.6036,149.6725,149.5087,149.5432,6400.0
2015-05-08 12:25:00,173.44,173.49,173.41,173.46,8300.0,149.5518,149.5949,149.526,149.5691,8300.0
2015-05-08 12:30:00,173.46,173.51,173.41,173.42,8300.0,149.5691,149.6122,149.526,149.5346,8300.0
2015-05-08 12:35:00,173.4,173.5,173.35,173.36,9700.0,149.5173,149.6036,149.4742,149.4828,9700.0
2015-05-08 12:40:00,173.39,173.49,173.39,173.42,7200.0,149.5087,149.5949,149.5087,149.5346,7200.0
2015-05-08 12:45:00,173.39,173.61,173.39,173.58,11200.0,149.5087,149.6984,149.5087,149.6725,11200.0
2015-05-08 12:50:00,173.56,173.6,173.49,173.49,3000.0,149.6553,149.6898,149.5949,149.5949,3000.0
2015-05-08 12:55:00,173.5,173.6,173.45,173.45,8100.0,149.6036,149.6898,149.5604,149.5604,8100.0
2015-05-08 13:00:00,173.43,173.59,173.43,173.49,5200.0,149.5432,149.6812,149.5432,149.5949,5200.0
2015-05-08 13:05:00,173.49,173.63,173.48,173.54,6200.0,149.5949,149.7157,149.5863,149.6381,6200.0
2015-05-08 13:10:00,173.54,173.71,173.52,173.56,7600.0,149.6381,149.7846,149.6208,149.6553,7600.0
2015-05-08 13:15:00,173.57,173.71,173.55,173.67,6700.0,149.6639,149.7846,149.6467,149.7501,6700.0
2015-05-08 13:20:00,173.69,173.73,173.54,173.54,11200.0,149.7674,149.8019,149.6381,149.6381,11200.0
2015-05-08 13:25:00,173.55,173.6,173.5,173.5,27200.0,149.6467,149.6898,149.6036,149.6036,27200.0
2015-05-08 13:30:00,173.52,173.62,173.52,173.55,9600.0,149.6208,149.707,149.6208,149.6467,9600.0
2015-05-08 13:35:00,173.6,173.61,173.49,173.56,10300.0,149.6898,149.6984,149.5949,149.6553,10300.0
2015-05-08 13:40:00,173.6,173.68,173.6,173.63,6300.0,149.6898,149.7588,149.6898,149.7157,6300.0
2015-05-08 13:45:00,173.62,173.65,173.5,173.65,17000.0,149.707,149.7329,149.6036,149.7329,17000.0
2015-05-08 13:50:00,173.63,173.71,173.59,173.59,7400.0,149.7157,149.7846,149.6812,149.6812,7400.0
2015-05-08 13:55:00,173.55,173.6,173.5,173.53,5900.0,149.6467,149.6898,149.6036,149.6294,5900.0
2015-05-08 14:00:00,173.56,173.61,173.56,173.57,4500.0,149.6553,149.6984,149.6553,149.6639,4500.0
2015-05-08 14:05:00,173.58,173.6,173.52,173.52,5100.0,149.6725,149.6898,149.6208,149.6208,5100.0
2015-05-08 14:10:00,173.51,173.63,173.5,173.63,11700.0,149.6122,149.7157,149.6036,149.7157,11700.0
2015-05-08 14:15:00,173.63,173.72,173.57,173.66,3100.0,149.7157,149.7933,149.6639,149.7415,3100.0
2015-05-08 14:20:00,173.66,173.71,173.61,173.63,1700.0,149.7415,149.7846,149.6984,149.7157,1700.0
2015-05-08 14:25:00,173.61,173.61,173.51,173.56,3200.0,149.6984,149.6984,149.6122,149.6553,3200.0
2015-05-08 14:30:00,173.56,173.6,173.53,173.59,10300.0,149.6553,149.6898,149.6294,149.6812,10300.0
2015-05-08 14:35:00,173.58,173.59,173.5,173.57,19900.0,149.6725,149.6812,149.6036,149.6639,19900.0
2015-05-08 14:40:00,173.54,173.7,173.54,173.61,5800.0,149.6381,149.776,149.6381,149.6984,5800.0
2015-05-08 14:45:00,173.59,173.8,173.59,173.78,10300.0,149.6812,149.8622,149.6812,149.845,10300.0
2015-05-08 14:50:00,173.76,173.77,173.61,173.75,4700.0,149.8278,149.8364,149.6984,149.8191,4700.0
2015-05-08 14:55:00,173.74,173.77,173.57,173.69,8000.0,149.8105,149.8364,149.6639,149.7674,8000.0
2015-05-08 15:00:00,173.67,173.69,173.54,173.59,6600.0,149.7501,149.7674,149.6381,149.6812,6600.0
2015-05-08 15:05:00,173.6,173.6,173.52,173.55,9200.0,149.6898,149.6898,149.6208,149.6467,9200.0
2015-05-08 15:10:00,173.57,173.62,173.52,173.56,9400.0,149.6639,149.707,149.6208,149.6553,9400.0
2015-05-08 15:15:00,173.57,173.58,173.47,173.53,17300.0,149.6639,149.6725,149.5777,149.6294,17300.0
2015-05-08 15:20:00,173.54,173.55,173.41,173.41,13200.0,149.6381,149.6467,149.526,149.526,13200.0
2015-05-08 15:25:00,173.41,173.45,173.26,173.33,15700.0,149.526,149.5604,149.3966,149.457,15700.0
2015-05-08 15:30:00,173.3,173.43,173.3,173.41,7400.0,149.4311,149.5432,149.4311,149.526,7400.0
2015-05-08 15:35:00,173.42,173.42,173.29,173.32,16200.0,149.5346,149.5346,149.4225,149.4484,16200.0
2015-05-08 15:40:00,173.33,173.34,173.25,173.34,15300.0,149.457,149.4656,149.388,149.4656,15300.0
2015-05-08 15:45:00,173.34,173.38,173.32,173.32,16700.0,149.4656,149.5001,149.4484,149.4484,16700.0
2015-05-08 15:50:00,173.31,173.45,173.26,173.43,29400.0,149.4397,149.5604,149.3966,149.5432,29400.0
2015-05-08 15:55:00,173.43,173.52,173.32,173.4,64000.0,149.5432,149.6208,149.4484,149.5173,64000.0
2015-05-11 09:30:00,174.01,174.01,172.76,173.88,29700.0,150.0433,150.0433,148.9655,149.9312,29700.0
2015-05-11 09:35:00,173.78,174.38,173.77,174.06,12600.0,149.845,150.3624,149.8364,150.0864,12600.0
2015-05-11 09:40:00,173.92,174.24,173.71,174.07,7200.0,149.9657,150.2416,149.7846,150.0951,7200.0
2015-05-11 09:45:00,174.09,174.4,173.95,174.27,5100.0,150.1123,150.3796,149.9916,150.2675,5100.0
2015-05-11 09:50:00,174.25,174.37,174.15,174.35,10900.0,150.2503,150.3537,150.164,150.3365,10900.0
2015-05-11 09:55:00,174.26,174.53,174.1,174.53,11200.0,150.2589,150.4917,150.1209,150.4917,11200.0
2015-05-11 10:00:00,174.5,174.87,174.5,174.85,11100.0,150.4658,150.7849,150.4658,150.7676,11100.0
2015-05-11 10:05:00,174.83,174.98,174.82,174.84,15900.0,150.7504,150.8797,150.7418,150.759,15900.0
2015-05-11 10:10:00,174.83,174.94,174.69,174.81,8900.0,150.7504,150.8452,150.6297,150.7331,8900.0
2015-05-11 10:15:00,174.73,174.84,174.47,174.64,9200.0,150.6642,150.759,150.44,150.5865,9200.0
2015-05-11 10:20:00,174.62,174.74,174.45,174.5,3600.0,150.5693,150.6728,150.4227,150.4658,3600.0
2015-05-11 10:25:00,174.53,174.6,174.25,174.25,8600.0,150.4917,150.5521,150.2503,150.2503,8600.0
2015-05-11 10:30:00,174.28,174.29,174.04,174.18,4600.0,150.2761,150.2848,150.0692,150.1899,4600.0
2015-05-11 10:35:00,174.19,174.2,174.04,174.05,3000.0,150.1985,150.2072,150.0692,150.0778,3000.0
2015-05-11 10:40:00,174.06,174.28,174.06,174.23,10000.0,150.0864,150.2761,150.0864,150.233,10000.0
2015-05-11 10:45:00,174.28,174.48,174.28,174.48,5800.0,150.2761,150.4486,150.2761,150.4486,5800.0
2015-05-11 10:50:00,174.36,174.6,174.36,174.4,3600.0,150.3451,150.5521,150.3451,150.3796,3600.0
2015-05-11 10:55:00,174.42,174.51,174.37,174.48,5200.0,150.3968,150.4745,150.3537,150.4486,5200.0
2015-05-11 11:00:00,174.49,174.5,174.27,174.33,2400.0,150.4572,150.4658,150.2675,150.3192,2400.0
2015-05-11 11:05:00,174.3,174.35,174.07,174.23,20000.0,150.2934,150.3365,150.0951,150.233,20000.0
2015-05-11 11:10:00,174.29,174.54,174.29,174.36,12600.0,150.2848,150.5003,150.2848,150.3451,12600.0
2015-05-11 11:15:00,174.39,174.45,174.21,174.28,3800.0,150.371,150.4227,150.2158,150.2761,3800.0
2015-05-11 11:20:00,174.25,174.42,174.16,174.37,59500.0,150.2503,150.3968,150.1727,150.3537,59500.0
2015-05-11 11:25:00,174.37,174.42,174.29,174.34,7800.0,150.3537,150.3968,150.2848,150.3279,7800.0
2015-05-11 11:30:00,174.25,174.44,174.25,174.37,15200.0,150.2503,150.4141,150.2503,150.3537,15200.0
2015-05-11 11:35:00,174.35,174.55,174.29,174.55,5200.0,150.3365,150.5089,150.2848,150.5089,5200.0
2015-05-11 11:40:00,174.55,174.7,174.51,174.51,18700.0,150.5089,150.6383,150.4745,150.4745,18700.0
2015-05-11 11:45:00,174.48,174.68,174.48,174.68,23100.0,150.4486,150.621,150.4486,150.621,23100.0
2015-05-11 11:50:00,174.65,174.8,174.65,174.65,7100.0,150.5952,150.7245,150.5952,150.5952,7100.0
2015-05-11 11:55:00,174.63,174.85,174.57,174.69,9800.0,150.5779,150.7676,150.5262,150.6297,9800.0
2015-05-11 12:00:00,174.69,174.69,174.35,174.35,4700.0,150.6297,150.6297,150.3365,150.3365,4700.0
2015-05-11 12:05:00,174.33,174.38,174.15,174.15,5400.0,150.3192,150.3624,150.164,150.164,5400.0
2015-05-11 12:10:00,174.14,174.2,174.1,174.14,6000.0,150.1554,150.2072,150.1209,150.1554,6000.0
2015-05-11 12:15:00,174.11,174.17,173.92,174.16,5400.0,150.1295,150.1813,149.9657,150.1727,5400.0
2015-05-11 12:20:00,174.13,174.13,173.93,173.94,12000.0,150.1468,150.1468,149.9743,149.983,12000.0
2015-05-11 12:25:00,173.97,174.05,173.93,174.02,1300.0,150.0088,150.0778,149.9743,150.0519,1300.0
2015-05-11 12:30:00,174.07,174.07,173.93,174.01,3400.0,150.0951,150.0951,149.9743,150.0433,3400.0
2015-05-11 12:35:00,174.03,174.18,174.02,174.09,3100.0,150.0606,150.1899,150.0519,150.1123,3100.0
2015-05-11 12:40:00,174.16,174.16,173.96,174.01,4400.0,150.1727,150.1727,150.0002,150.0433,4400.0
2015-05-11 12:45:00,173.96,173.99,173.87,173.87,2600.0,150.0002,150.0261,149.9226,149.9226,2600.0
2015-05-11 12:50:00,173.89,174.11,173.86,173.97,3300.0,149.9398,150.1295,149.914,150.0088,3300.0
2015-05-11 12:55:00,174.06,174.07,173.9,173.97,4100.0,150.0864,150.0951,149.9485,150.0088,4100.0
2015-05-11 13:00:00,173.95,174.2,173.92,174.11,11500.0,149.9916,150.2072,149.9657,150.1295,11500.0
2015-05-11 13:05:00,174.18,174.18,174.1,174.16,3500.0,150.1899,150.1899,150.1209,150.1727,3500.0
2015-05-11 13:10:00,174.21,174.28,174.18,174.25,5200.0,150.2158,150.2761,150.1899,150.2503,5200.0
2015-05-11 13:15:00,174.23,174.38,174.22,174.35,3500.0,150.233,150.3624,150.2244,150.3365,3500.0
2015-05-11 13:20:00,174.35,174.65,174.3,174.47,12700.0,150.3365,150.5952,150.2934,150.44,12700.0
2015-05-11 13:25:00,174.46,174.5,174.39,174.48,6700.0,150.4313,150.4658,150.371,150.4486,6700.0
2015-05-11 13:30:00,174.46,174.53,174.42,174.47,5700.0,150.4313,150.4917,150.3968,150.44,5700.0
2015-05-11 13:35:00,174.49,174.67,174.49,174.62,7200.0,150.4572,150.6124,150.4572,150.5693,7200.0
2015-05-11 13:40:00,174.65,174.69,174.46,174.56,6000.0,150.5952,150.6297,150.4313,150.5176,6000.0
2015-05-11 13:45:00,174.51,174.6,174.45,174.53,10900.0,150.4745,150.5521,150.4227,150.4917,10900.0
2015-05-11 13:50:00,174.55,174.62,174.5,174.5,8300.0,150.5089,150.5693,150.4658,150.4658,8300.0
2015-05-11 13:55:00,174.54,174.54,174.33,174.39,6000.0,150.5003,150.5003,150.3192,150.371,6000.0
2015-05-11 14:00:00,174.32,174.46,174.31,174.43,3100.0,150.3106,150.4313,150.302,150.4055,3100.0
2015-05-11 14:05:00,174.43,174.51,174.3,174.33,5900.0,150.4055,150.4745,150.2934,150.3192,5900.0
2015-05-11 14:10:00,174.31,174.32,174.2,174.2,3000.0,150.302,150.3106,150.2072,150.2072,3000.0
2015-05-11 14:15:00,174.18,174.18,174.04,174.11,12400.0,150.1899,150.1899,150.0692,150.1295,12400.0
2015-05-11 14:20:00,174.07,174.2,174.06,174.15,4900.0,150.0951,150.2072,150.0864,150.164,4900.0
2015-05-11 14:25:00,174.15,174.24,174.1,174.23,3500.0,150.164,150.2416,150.1209,150.233,3500.0
2015-05-11 14:30:00,174.2,174.25,174.14,174.25,6100.0,150.2072,150.2503,150.1554,150.2503,6100.0
2015-05-11 14:35:00,174.24,174.25,173.99,174.08,6500.0,150.2416,150.2503,150.0261,150.1037,6500.0
2015-05-11 14:40:00,174.16,174.23,174.04,174.1,6300.0,150.1727,150.233,150.0692,150.1209,6300.0
2015-05-11 14:45:00,174.17,174.19,174.07,174.12,4700.0,150.1813,150.1985,150.0951,150.1382,4700.0
2015-05-11 14:50:00,174.09,174.25,174.01,174.01,14200.0,150.1123,150.2503,150.0433,150.0433,14200.0
2015-05-11 14:55:00,173.95,174.15,173.9,174.07,10500.0,149.9916,150.164,149.9485,150.0951,10500.0
2015-05-11 15:00:00,174.04,174.07,173.95,174.04,12500.0,150.0692,150.0951,149.9916,150.0692,12500.0
2015-05-11 15:05:00,174.06,174.16,173.98,174.16,9700.0,150.0864,150.1727,150.0175,150.1727,9700.0
2015-05-11 15:10:00,174.13,174.18,174.05,174.18,15300.0,150.1468,150.1899,150.0778,150.1899,15300.0
2015-05-11 15:15:00,174.15,174.38,174.07,174.28,12300.0,150.164,150.3624,150.0951,150.2761,12300.0
2015-05-11 15:20:00,174.28,174.4,174.2,174.31,9800.0,150.2761,150.3796,150.2072,150.302,9800.0
2015-05-11 15:25:00,174.29,174.41,174.22,174.26,11100.0,150.2848,150.3882,150.2244,150.2589,11100.0
2015-05-11 15:30:00,174.26,174.29,174.13,174.21,12600.0,150.2589,150.2848,150.1468,150.2158,12600.0
2015-05-11 15:35:00,174.17,174.29,174.04,174.27,19300.0,150.1813,150.2848,150.0692,150.2675,19300.0
2015-05-11 15:40:00,174.24,174.39,174.2,174.34,24500.0,150.2416,150.371,150.2072,150.3279,24500.0
2015-05-11 15:45:00,174.36,174.46,174.22,174.3,34300.0,150.3451,150.4313,150.2244,150.2934,34300.0
2015-05-11 15:50:00,174.3,174.38,174.23,174.37,46000.0,150.2934,150.3624,150.233,150.3537,46000.0
2015-05-11 15:55:00,174.36,174.39,174.15,174.31,120400.0,150.3451,150.371,150.164,150.302,120400.0
2015-05-12 09:30:00,173.16,173.48,173.0,173.43,28500.0,149.3104,149.5863,149.1724,149.5432,28500.0
2015-05-12 09:35:00,173.48,173.64,173.35,173.46,10200.0,149.5863,149.7243,149.4742,149.5691,10200.0
2015-05-12 09:40:00,173.45,173.48,172.71,172.71,9100.0,149.5604,149.5863,148.9224,148.9224,9100.0
2015-05-12 09:45:00,172.7,172.92,172.54,172.92,8000.0,148.9137,149.1034,148.7758,149.1034,8000.0
2015-05-12 09:50:00,172.91,173.31,172.81,173.13,10900.0,149.0948,149.4397,149.0086,149.2845,10900.0
2015-05-12 09:55:00,173.08,173.08,172.85,172.91,10300.0,149.2414,149.2414,149.0431,149.0948,10300.0
2015-05-12 10:00:00,172.87,173.07,172.82,172.88,21700.0,149.0603,149.2328,149.0172,149.069,21700.0
2015-05-12 10:05:00,172.88,173.1,172.82,173.04,18800.0,149.069,149.2587,149.0172,149.2069,18800.0
2015-05-12 10:10:00,173.02,173.02,172.73,172.79,15300.0,149.1897,149.1897,148.9396,148.9914,15300.0
2015-05-12 10:15:00,172.84,172.95,172.56,172.62,18200.0,149.0345,149.1293,148.793,148.8448,18200.0
2015-05-12 10:20:00,172.64,172.68,172.44,172.52,9700.0,148.862,148.8965,148.6896,148.7585,9700.0
2015-05-12 10:25:00,172.54,172.68,172.49,172.5,4900.0,148.7758,148.8965,148.7327,148.7413,4900.0
2015-05-12 10:30:00,172.52,172.97,172.52,172.94,31700.0,148.7585,149.1466,148.7585,149.1207,31700.0
2015-05-12 10:35:00,172.92,173.57,172.82,173.57,15600.0,149.1034,149.6639,149.0172,149.6639,15600.0
2015-05-12 10:40:00,173.56,173.68,173.31,173.35,13200.0,149.6553,149.7588,149.4397,149.4742,13200.0
2015-05-12 10:45:00,173.4,173.63,173.39,173.4,4700.0,149.5173,149.7157,149.5087,149.5173,4700.0
2015-05-12 10:50:00,173.34,173.4,173.17,173.2,6600.0,149.4656,149.5173,149.319,149.3449,6600.0
2015-05-12 10:55:00,173.18,173.23,173.05,173.08,65200.0,149.3276,149.3708,149.2155,149.2414,65200.0
2015-05-12 11:00:00,173.05,173.35,173.0,173.35,6800.0,149.2155,149.4742,149.1724,149.4742,6800.0
2015-05-12 11:05:00,173.35,173.62,173.33,173.38,7400.0,149.4742,149.707,149.457,149.5001,7400.0
2015-05-12 11:10:00,173.33,173.37,173.12,173.2,8100.0,149.457,149.4915,149.2759,149.3449,8100.0
2015-05-12 11:15:00,173.3,173.38,173.1,173.31,5300.0,149.4311,149.5001,149.2587,149.4397,5300.0
2015-05-12 11:20:00,173.35,173.38,173.21,173.23,4500.0,149.4742,149.5001,149.3535,149.3708,4500.0
2015-05-12 11:25:00,173.28,173.3,173.13,173.13,5100.0,149.4139,149.4311,149.2845,149.2845,5100.0
2015-05-12 11:30:00,173.14,173.29,173.13,173.25,4000.0,149.2931,149.4225,149.2845,149.388,4000.0
2015-05-12 11:35:00,173.3,173.3,173.1,173.13,4900.0,149.4311,149.4311,149.2587,149.2845,4900.0
2015-05-12 11:40:00,173.07,173.19,173.01,173.19,4000.0,149.2328,149.3363,149.1811,149.3363,4000.0
2015-05-12 11:45:00,173.18,173.33,173.18,173.22,6300.0,149.3276,149.457,149.3276,149.3621,6300.0
2015-05-12 11:50:00,173.16,173.2,173.05,173.15,6000.0,149.3104,149.3449,149.2155,149.3018,6000.0
2015-05-12 11:55:00,173.15,173.26,173.12,173.12,7500.0,149.3018,149.3966,149.2759,149.2759,7500.0
2015-05-12 12:00:00,173.17,173.24,173.02,173.02,4600.0,149.319,149.3794,149.1897,149.1897,4600.0
2015-05-12 12:05:00,173.03,173.03,172.7,172.75,5000.0,149.1983,149.1983,148.9137,148.9569,5000.0
2015-05-12 12:10:00,172.7,172.85,172.67,172.83,5400.0,148.9137,149.0431,148.8879,149.0258,5400.0
2015-05-12 12:15:00,172.84,172.97,172.75,172.84,6100.0,149.0345,149.1466,148.9569,149.0345,6100.0
2015-05-12 12:20:00,172.87,172.95,172.76,172.86,4500.0,149.0603,149.1293,148.9655,149.0517,4500.0
2015-05-12 12:25:00,172.84,172.99,172.78,172.86,4400.0,149.0345,149.1638,148.9827,149.0517,4400.0
2015-05-12 12:30:00,172.86,173.0,172.82,172.99,3700.0,149.0517,149.1724,149.0172,149.1638,3700.0
2015-05-12 12:35:00,173.03,173.19,172.94,173.19,4000.0,149.1983,149.3363,149.1207,149.3363,4000.0
2015-05-12 12:40:00,173.25,173.31,173.2,173.3,5300.0,149.388,149.4397,149.3449,149.4311,5300.0
2015-05-12 12:45:00,173.27,173.33,173.21,173.33,4000.0,149.4052,149.457,149.3535,149.457,4000.0
2015-05-12 12:50:00,173.3,173.39,173.29,173.34,3000.0,149.4311,149.5087,149.4225,149.4656,3000.0
2015-05-12 12:55:00,173.33,173.33,173.19,173.25,4400.0,149.457,149.457,149.3363,149.388,4400.0
2015-05-12 13:00:00,173.27,173.32,173.2,173.21,7700.0,149.4052,149.4484,149.3449,149.3535,7700.0
2015-05-12 13:05:00,173.18,173.35,173.15,173.34,5100.0,149.3276,149.4742,149.3018,149.4656,5100.0
2015-05-12 13:10:00,173.32,173.51,173.32,173.44,6200.0,149.4484,149.6122,149.4484,149.5518,6200.0
2015-05-12 13:15:00,173.48,173.52,173.31,173.4,9300.0,149.5863,149.6208,149.4397,149.5173,9300.0
2015-05-12 13:20:00,173.42,173.58,173.42,173.48,6200.0,149.5346,149.6725,149.5346,149.5863,6200.0
2015-05-12 13:25:00,173.51,173.51,173.24,173.24,4100.0,149.6122,149.6122,149.3794,149.3794,4100.0
2015-05-12 13:30:00,173.24,173.4,173.21,173.28,7400.0,149.3794,149.5173,149.3535,149.4139,7400.0
2015-05-12 13:35:00,173.29,173.31,173.11,173.28,4500.0,149.4225,149.4397,149.2673,149.4139,4500.0
2015-05-12 13:40:00,173.29,173.32,173.17,173.26,10400.0,149.4225,149.4484,149.319,149.3966,10400.0
2015-05-12 13:45:00,173.24,173.26,173.02,173.16,10800.0,149.3794,149.3966,149.1897,149.3104,10800.0
2015-05-12 13:50:00,173.14,173.24,173.04,173.18,4900.0,149.2931,149.3794,149.2069,149.3276,4900.0
2015-05-12 13:55:00,173.18,173.18,173.05,173.05,1600.0,149.3276,149.3276,149.2155,149.2155,1600.0
2015-05-12 14:00:00,173.07,173.29,173.06,173.29,6800.0,149.2328,149.4225,149.2242,149.4225,6800.0
2015-05-12 14:05:00,173.27,173.29,173.15,173.15,3300.0,149.4052,149.4225,149.3018,149.3018,3300.0
2015-05-12 14:10:00,173.21,173.25,173.06,173.17,8600.0,149.3535,149.388,149.2242,149.319,8600.0
2015-05-12 14:15:00,173.17,173.19,173.08,173.13,3500.0,149.319,149.3363,149.2414,149.2845,3500.0
2015-05-12 14:20:00,173.13,173.16,173.06,173.1,8800.0,149.2845,149.3104,149.2242,149.2587,8800.0
2015-05-12 14:25:00,173.12,173.37,173.08,173.36,8200.0,149.2759,149.4915,149.2414,149.4828,8200.0
2015-05-12 14:30:00,173.37,173.45,173.34,173.34,4600.0,149.4915,149.5604,149.4656,149.4656,4600.0
2015-05-12 14:35:00,173.34,173.69,173.34,173.69,6800.0,149.4656,149.7674,149.4656,149.7674,6800.0
2015-05-12 14:40:00,173.67,173.7,173.46,173.49,10200.0,149.7501,149.776,149.5691,149.5949,10200.0
2015-05-12 14:45:00,173.44,173.5,173.4,173.5,3500.0,149.5518,149.6036,149.5173,149.6036,3500.0
2015-05-12 14:50:00,173.51,173.53,173.37,173.4,17400.0,149.6122,149.6294,149.4915,149.5173,17400.0
2015-05-12 14:55:00,173.37,173.37,173.1,173.19,11800.0,149.4915,149.4915,149.2587,149.3363,11800.0
2015-05-12 15:00:00,173.24,173.36,173.17,173.31,15900.0,149.3794,149.4828,149.319,149.4397,15900.0
2015-05-12 15:05:00,173.31,173.45,173.27,173.42,17200.0,149.4397,149.5604,149.4052,149.5346,17200.0
2015-05-12 15:10:00,173.4,173.45,173.32,173.36,12000.0,149.5173,149.5604,149.4484,149.4828,12000.0
2015-05-12 15:15:00,173.33,173.35,173.23,173.29,13400.0,149.457,149.4742,149.3708,149.4225,13400.0
2015-05-12 15:20:00,173.3,173.48,173.3,173.37,9800.0,149.4311,149.5863,149.4311,149.4915,9800.0
2015-05-12 15:25:00,173.37,173.41,173.29,173.37,10500.0,149.4915,149.526,149.4225,149.4915,10500.0
2015-05-12 15:30:00,173.36,173.45,173.32,173.33,10700.0,149.4828,149.5604,149.4484,149.457,10700.0
2015-05-12 15:35:00,173.29,173.38,173.25,173.31,14500.0,149.4225,149.5001,149.388,149.4397,14500.0
2015-05-12 15:40:00,173.32,173.34,173.07,173.1,14400.0,149.4484,149.4656,149.2328,149.2587,14400.0
2015-05-12 15:45:00,173.13,173.34,173.13,173.31,26200.0,149.2845,149.4656,149.2845,149.4397,26200.0
2015-05-12 15:50:00,173.32,173.47,173.26,173.47,38900.0,149.4484,149.5777,149.3966,149.5777,38900.0
2015-05-12 15:55:00,173.47,173.5,173.35,173.41,82900.0,149.5777,149.6036,149.4742,149.526,82900.0
2015-05-13 09:30:00,172.99,173.5,172.75,172.85,50100.0,149.1638,149.6036,148.9569,149.0431,50100.0
2015-05-13 09:35:00,173.0,173.0,172.58,172.71,17600.0,149.1724,149.1724,148.8103,148.9224,17600.0
2015-05-13 09:40:00,172.65,172.87,172.28,172.86,11800.0,148.8706,149.0603,148.5516,149.0517,11800.0
2015-05-13 09:45:00,172.86,173.16,172.86,172.98,16900.0,149.0517,149.3104,149.0517,149.1552,16900.0
2015-05-13 09:50:00,173.11,173.14,172.97,172.98,8700.0,149.2673,149.2931,149.1466,149.1552,8700.0
2015-05-13 09:55:00,172.97,173.1,172.9,173.08,16300.0,149.1466,149.2587,149.0862,149.2414,16300.0
2015-05-13 10:00:00,173.09,173.14,172.92,173.12,8100.0,149.25,149.2931,149.1034,149.2759,8100.0
2015-05-13 10:05:00,173.17,173.18,173.02,173.11,11000.0,149.319,149.3276,149.1897,149.2673,11000.0
2015-05-13 10:10:00,173.07,173.07,172.81,173.05,10600.0,149.2328,149.2328,149.0086,149.2155,10600.0
2015-05-13 10:15:00,173.0,173.02,172.72,172.8,11500.0,149.1724,149.1897,148.931,149.0,11500.0
2015-05-13 10:20:00,172.76,173.15,172.76,173.08,26500.0,148.9655,149.3018,148.9655,149.2414,26500.0
2015-05-13 10:25:00,173.0,173.0,172.76,172.77,5100.0,149.1724,149.1724,148.9655,148.9741,5100.0
2015-05-13 10:30:00,172.7,172.85,172.38,172.41,15300.0,148.9137,149.0431,148.6378,148.6637,15300.0
2015-05-13 10:35:00,172.43,172.61,172.31,172.51,8400.0,148.6809,148.8361,148.5775,148.7499,8400.0
2015-05-13 10:40:00,172.51,172.58,172.27,172.38,9500.0,148.7499,148.8103,148.543,148.6378,9500.0
2015-05-13 10:45:00,172.33,172.38,172.16,172.31,13800.0,148.5947,148.6378,148.4481,148.5775,13800.0
2015-05-13 10:50:00,172.26,172.5,172.18,172.48,12100.0,148.5343,148.7413,148.4654,148.724,12100.0
2015-05-13 10:55:00,172.41,172.41,172.03,172.03,20300.0,148.6637,148.6637,148.336,148.336,20300.0
2015-05-13 11:00:00,172.01,172.04,171.82,171.91,8900.0,148.3188,148.3447,148.155,148.2326,8900.0
2015-05-13 11:05:00,171.92,172.03,171.88,171.96,8400.0,148.2412,148.336,148.2067,148.2757,8400.0
2015-05-13 11:10:00,171.94,172.13,171.94,172.01,10800.0,148.2584,148.4223,148.2584,148.3188,10800.0
2015-05-13 11:15:00,172.02,172.51,171.94,172.44,21800.0,148.3274,148.7499,148.2584,148.6896,21800.0
2015-05-13 11:20:00,172.44,172.67,172.22,172.67,13900.0,148.6896,148.8879,148.4999,148.8879,13900.0
2015-05-13 11:25:00,172.56,172.57,172.33,172.39,9800.0,148.793,148.8017,148.5947,148.6464,9800.0
2015-05-13 11:30:00,172.34,172.54,172.25,172.5,6300.0,148.6033,148.7758,148.5257,148.7413,6300.0
2015-05-13 11:35:00,172.48,172.5,172.29,172.33,3500.0,148.724,148.7413,148.5602,148.5947,3500.0
2015-05-13 11:40:00,172.35,172.51,172.32,172.45,5800.0,148.612,148.7499,148.5861,148.6982,5800.0
2015-05-13 11:45:00,172.45,172.63,172.41,172.58,13700.0,148.6982,148.8534,148.6637,148.8103,13700.0
2015-05-13 11:50:00,172.63,172.63,172.48,172.5,4000.0,148.8534,148.8534,148.724,148.7413,4000.0
2015-05-13 11:55:00,172.5,172.61,172.45,172.51,4700.0,148.7413,148.8361,148.6982,148.7499,4700.0
2015-05-13 12:00:00,172.5,172.64,172.49,172.61,8000.0,148.7413,148.862,148.7327,148.8361,8000.0
2015-05-13 12:05:00,172.6,172.69,172.5,172.56,7900.0,148.8275,148.9051,148.7413,148.793,7900.0
2015-05-13 12:10:00,172.49,172.6,172.49,172.56,5100.0,148.7327,148.8275,148.7327,148.793,5100.0
2015-05-13 12:15:00,172.57,172.71,172.55,172.66,4700.0,148.8017,148.9224,148.7844,148.8793,4700.0
2015-05-13 12:20:00,172.67,172.7,172.58,172.59,2700.0,148.8879,148.9137,148.8103,148.8189,2700.0
2015-05-13 12:25:00,172.65,172.66,172.4,172.4,20700.0,148.8706,148.8793,148.6551,148.6551,20700.0
2015-05-13 12:30:00,172.38,172.42,172.25,172.38,10700.0,148.6378,148.6723,148.5257,148.6378,10700.0
2015-05-13 12:35:00,172.37,172.53,172.33,172.43,8100.0,148.6292,148.7672,148.5947,148.6809,8100.0
2015-05-13 12:40:00,172.44,172.48,172.35,172.45,4600.0,148.6896,148.724,148.612,148.6982,4600.0
2015-05-13 12:45:00,172.46,172.55,172.46,172.55,3900.0,148.7068,148.7844,148.7068,148.7844,3900.0
2015-05-13 12:50:00,172.52,172.57,172.48,172.55,3000.0,148.7585,148.8017,148.724,148.7844,3000.0
2015-05-13 12:55:00,172.51,172.58,172.42,172.45,9300.0,148.7499,148.8103,148.6723,148.6982,9300.0
2015-05-13 13:00:00,172.45,172.61,172.44,172.57,19600.0,148.6982,148.8361,148.6896,148.8017,19600.0
2015-05-13 13:05:00,172.56,172.59,172.43,172.43,7400.0,148.793,148.8189,148.6809,148.6809,7400.0
2015-05-13 13:10:00,172.46,172.5,172.33,172.36,7000.0,148.7068,148.7413,148.5947,148.6206,7000.0
2015-05-13 13:15:00,172.38,172.42,172.28,172.31,5700.0,148.6378,148.6723,148.5516,148.5775,5700.0
2015-05-13 13:20:00,172.31,172.35,172.21,172.35,4900.0,148.5775,148.612,148.4912,148.612,4900.0
2015-05-13 13:25:00,172.37,172.37,172.27,172.3,3300.0,148.6292,148.6292,148.543,148.5688,3300.0
2015-05-13 13:30:00,172.36,172.36,172.24,172.25,2700.0,148.6206,148.6206,148.5171,148.5257,2700.0
2015-05-13 13:35:00,172.29,172.34,172.25,172.27,5100.0,148.5602,148.6033,148.5257,148.543,5100.0
2015-05-13 13:40:00,172.31,172.44,172.31,172.34,6300.0,148.5775,148.6896,148.5775,148.6033,6300.0
2015-05-13 13:45:00,172.32,172.35,172.26,172.3,5700.0,148.5861,148.612,148.5343,148.5688,5700.0
2015-05-13 13:50:00,172.31,172.36,172.18,172.28,4800.0,148.5775,148.6206,148.4654,148.5516,4800.0
2015-05-13 13:55:00,172.32,172.39,172.27,172.3,3200.0,148.5861,148.6464,148.543,148.5688,3200.0
2015-05-13 14:00:00,172.33,172.38,172.25,172.38,2800.0,148.5947,148.6378,148.5257,148.6378,2800.0
2015-05-13 14:05:00,172.38,172.4,172.21,172.24,9700.0,148.6378,148.6551,148.4912,148.5171,9700.0
2015-05-13 14:10:00,172.24,172.33,172.17,172.31,4500.0,148.5171,148.5947,148.4567,148.5775,4500.0
2015-05-13 14:15:00,172.34,172.34,172.16,172.2,3900.0,148.6033,148.6033,148.4481,148.4826,3900.0
2015-05-13 14:20:00,172.19,172.22,172.1,172.17,7100.0,148.474,148.4999,148.3964,148.4567,7100.0
2015-05-13 14:25:00,172.15,172.18,171.99,171.99,12600.0,148.4395,148.4654,148.3015,148.3015,12600.0
2015-05-13 14:30:00,171.97,172.1,171.92,172.05,7200.0,148.2843,148.3964,148.2412,148.3533,7200.0
2015-05-13 14:35:00,172.07,172.11,171.98,171.98,5600.0,148.3705,148.405,148.2929,148.2929,5600.0
2015-05-13 14:40:00,171.98,172.23,171.96,172.19,5600.0,148.2929,148.5085,148.2757,148.474,5600.0
2015-05-13 14:45:00,172.2,172.27,172.14,172.24,7100.0,148.4826,148.543,148.4309,148.5171,7100.0
2015-05-13 14:50:00,172.25,172.26,172.08,172.17,5100.0,148.5257,148.5343,148.3791,148.4567,5100.0
2015-05-13 14:55:00,172.2,172.2,172.0,172.04,11900.0,148.4826,148.4826,148.3102,148.3447,11900.0
2015-05-13 15:00:00,172.02,172.25,172.02,172.22,11500.0,148.3274,148.5257,148.3274,148.4999,11500.0
2015-05-13 15:05:00,172.26,172.36,172.23,172.31,4900.0,148.5343,148.6206,148.5085,148.5775,4900.0
2015-05-13 15:10:00,172.31,172.34,172.18,172.21,6500.0,148.5775,148.6033,148.4654,148.4912,6500.0
2015-05-13 15:15:00,172.2,172.2,172.04,172.06,14200.0,148.4826,148.4826,148.3447,148.3619,14200.0
2015-05-13 15:20:00,172.07,172.13,171.96,172.06,14700.0,148.3705,148.4223,148.2757,148.3619,14700.0
2015-05-13 15:25:00,172.02,172.09,171.81,171.81,15200.0,148.3274,148.3878,148.1463,148.1463,15200.0
2015-05-13 15:30:00,171.84,171.86,171.72,171.72,15300.0,148.1722,148.1894,148.0687,148.0687,15300.0
2015-05-13 15:35:00,171.73,171.79,171.67,171.67,14200.0,148.0773,148.1291,148.0256,148.0256,14200.0
2015-05-13 15:40:00,171.71,171.85,171.68,171.74,18400.0,148.0601,148.1808,148.0342,148.086,18400.0
2015-05-13 15:45:00,171.73,171.84,171.72,171.8,21100.0,148.0773,148.1722,148.0687,148.1377,21100.0
2015-05-13 15:50:00,171.79,171.83,171.69,171.77,61500.0,148.1291,148.1636,148.0429,148.1118,61500.0
2015-05-13 15:55:00,171.77,172.01,171.74,171.94,77200.0,148.1118,148.3188,148.086,148.2584,77200.0
2015-05-14 09:30:00,172.84,172.98,172.46,172.65,63500.0,149.0345,149.1552,148.7068,148.8706,63500.0
2015-05-14 09:35:00,172.48,172.99,172.48,172.74,64500.0,148.724,149.1638,148.724,148.9482,64500.0
2015-05-14 09:40:00,172.81,172.97,172.5,172.5,13000.0,149.0086,149.1466,148.7413,148.7413,13000.0
2015-05-14 09:45:00,172.46,172.71,172.22,172.44,20100.0,148.7068,148.9224,148.4999,148.6896,20100.0
2015-05-14 09:50:00,172.35,172.41,172.25,172.4,16900.0,148.612,148.6637,148.5257,148.6551,16900.0
2015-05-14 09:55:00,172.46,172.67,172.26,172.26,12900.0,148.7068,148.8879,148.5343,148.5343,12900.0
2015-05-14 10:00:00,172.26,172.75,172.11,172.75,13300.0,148.5343,148.9569,148.405,148.9569,13300.0
2015-05-14 10:05:00,172.75,173.19,172.65,172.95,25300.0,148.9569,149.3363,148.8706,149.1293,25300.0
2015-05-14 10:10:00,173.02,173.49,173.0,173.36,27200.0,149.1897,149.5949,149.1724,149.4828,27200.0
2015-05-14 10:15:00,173.35,173.45,173.18,173.45,36100.0,149.4742,149.5604,149.3276,149.5604,36100.0
2015-05-14 10:20:00,173.48,173.62,173.42,173.53,44500.0,149.5863,149.707,149.5346,149.6294,44500.0
2015-05-14 10:25:00,173.57,173.73,173.5,173.5,6300.0,149.6639,149.8019,149.6036,149.6036,6300.0
2015-05-14 10:30:00,173.5,173.53,173.24,173.24,8300.0,149.6036,149.6294,149.3794,149.3794,8300.0
2015-05-14 10:35:00,173.22,173.5,173.22,173.42,10400.0,149.3621,149.6036,149.3621,149.5346,10400.0
2015-05-14 10:40:00,173.4,173.42,173.15,173.19,8400.0,149.5173,149.5346,149.3018,149.3363,8400.0
2015-05-14 10:45:00,173.16,173.43,173.16,173.34,11600.0,149.3104,149.5432,149.3104,149.4656,11600.0
2015-05-14 10:50:00,173.34,173.37,173.19,173.22,15800.0,149.4656,149.4915,149.3363,149.3621,15800.0
2015-05-14 10:55:00,173.24,173.32,173.2,173.24,10400.0,149.3794,149.4484,149.3449,149.3794,10400.0
2015-05-14 11:00:00,173.25,173.33,173.21,173.33,32800.0,149.388,149.457,149.3535,149.457,32800.0
2015-05-14 11:05:00,173.31,173.48,173.15,173.15,33100.0,149.4397,149.5863,149.3018,149.3018,33100.0
2015-05-14 11:10:00,173.15,173.15,172.98,172.99,8700.0,149.3018,149.3018,149.1552,149.1638,8700.0
2015-05-14 11:15:00,172.94,172.97,172.87,172.97,5900.0,149.1207,149.1466,149.0603,149.1466,5900.0
2015-05-14 11:20:00,172.97,173.09,172.94,173.09,6300.0,149.1466,149.25,149.1207,149.25,6300.0
2015-05-14 11:25:00,173.1,173.21,173.09,173.09,6700.0,149.2587,149.3535,149.25,149.25,6700.0
2015-05-14 11:30:00,173.06,173.21,172.95,173.21,4600.0,149.2242,149.3535,149.1293,149.3535,4600.0
2015-05-14 11:35:00,173.19,173.21,173.07,173.08,7000.0,149.3363,149.3535,149.2328,149.2414,7000.0
2015-05-14 11:40:00,173.09,173.13,172.85,172.88,7100.0,149.25,149.2845,149.0431,149.069,7100.0
2015-05-14 11:45:00,172.88,172.93,172.82,172.92,6800.0,149.069,149.1121,149.0172,149.1034,6800.0
2015-05-14 11:50:00,172.94,173.04,172.94,172.96,11900.0,149.1207,149.2069,149.1207,149.1379,11900.0
2015-05-14 11:55:00,172.96,173.02,172.81,173.02,19900.0,149.1379,149.1897,149.0086,149.1897,19900.0
2015-05-14 12:00:00,173.03,173.04,172.89,172.95,5700.0,149.1983,149.2069,149.0776,149.1293,5700.0
2015-05-14 12:05:00,172.99,173.02,172.82,172.9,10700.0,149.1638,149.1897,149.0172,149.0862,10700.0
2015-05-14 12:10:00,172.91,173.19,172.91,173.11,13400.0,149.0948,149.3363,149.0948,149.2673,13400.0
2015-05-14 12:15:00,173.12,173.28,173.09,173.28,10100.0,149.2759,149.4139,149.25,149.4139,10100.0
2015-05-14 12:20:00,173.3,173.49,173.3,173.38,15700.0,149.4311,149.5949,149.4311,149.5001,15700.0
2015-05-14 12:25:00,173.4,173.4,173.28,173.35,6400.0,149.5173,149.5173,149.4139,149.4742,6400.0
2015-05-14 12:30:00,173.37,173.44,173.31,173.41,9900.0,149.4915,149.5518,149.4397,149.526,9900.0
2015-05-14 12:35:00,173.39,173.48,173.29,173.34,6500.0,149.5087,149.5863,149.4225,149.4656,6500.0
2015-05-14 12:40:00,173.37,173.42,173.32,173.37,6400.0,149.4915,149.5346,149.4484,149.4915,6400.0
2015-05-14 12:45:00,173.35,173.42,173.33,173.41,4700.0,149.4742,149.5346,149.457,149.526,4700.0
2015-05-14 12:50:00,173.38,173.54,173.38,173.54,6500.0,149.5001,149.6381,149.5001,149.6381,6500.0
2015-05-14 12:55:00,173.56,173.73,173.56,173.72,7800.0,149.6553,149.8019,149.6553,149.7933,7800.0
2015-05-14 13:00:00,173.72,173.86,173.72,173.84,17900.0,149.7933,149.914,149.7933,149.8967,17900.0
2015-05-14 13:05:00,173.86,173.86,173.7,173.72,8000.0,149.914,149.914,149.776,149.7933,8000.0
2015-05-14 13:10:00,173.71,173.84,173.71,173.74,11000.0,149.7846,149.8967,149.7846,149.8105,11000.0
2015-05-14 13:15:00,173.74,173.78,173.68,173.77,11600.0,149.8105,149.845,149.7588,149.8364,11600.0
2015-05-14 13:20:00,173.78,173.88,173.71,173.73,15000.0,149.845,149.9312,149.7846,149.8019,15000.0
2015-05-14 13:25:00,173.73,173.81,173.57,173.77,9100.0,149.8019,149.8709,149.6639,149.8364,9100.0
2015-05-14 13:30:00,173.82,173.89,173.79,173.87,5600.0,149.8795,149.9398,149.8536,149.9226,5600.0
2015-05-14 13:35:00,173.9,174.0,173.85,173.85,7500.0,149.9485,150.0347,149.9054,149.9054,7500.0
2015-05-14 13:40:00,173.88,173.91,173.76,173.76,5000.0,149.9312,149.9571,149.8278,149.8278,5000.0
2015-05-14 13:45:00,173.7,173.82,173.69,173.71,9300.0,149.776,149.8795,149.7674,149.7846,9300.0
2015-05-14 13:50:00,173.72,173.79,173.64,173.64,4800.0,149.7933,149.8536,149.7243,149.7243,4800.0
2015-05-14 13:55:00,173.64,173.75,173.62,173.63,8900.0,149.7243,149.8191,149.707,149.7157,8900.0
2015-05-14 14:00:00,173.63,173.65,173.5,173.5,7300.0,149.7157,149.7329,149.6036,149.6036,7300.0
2015-05-14 14:05:00,173.5,173.51,173.4,173.45,8800.0,149.6036,149.6122,149.5173,149.5604,8800.0
2015-05-14 14:10:00,173.47,173.49,173.42,173.47,5200.0,149.5777,149.5949,149.5346,149.5777,5200.0
2015-05-14 14:15:00,173.45,173.56,173.45,173.54,7800.0,149.5604,149.6553,149.5604,149.6381,7800.0
2015-05-14 14:20:00,173.56,173.56,173.45,173.5,9000.0,149.6553,149.6553,149.5604,149.6036,9000.0
2015-05-14 14:25:00,173.48,173.55,173.47,173.5,8500.0,149.5863,149.6467,149.5777,149.6036,8500.0
2015-05-14 14:30:00,173.52,173.55,173.48,173.52,8900.0,149.6208,149.6467,149.5863,149.6208,8900.0
2015-05-14 14:35:00,173.49,173.55,173.44,173.55,19400.0,149.5949,149.6467,149.5518,149.6467,19400.0
2015-05-14 14:40:00,173.52,173.59,173.46,173.52,7700.0,149.6208,149.6812,149.5691,149.6208,7700.0
2015-05-14 14:45:00,173.5,173.5,173.42,173.45,8600.0,149.6036,149.6036,149.5346,149.5604,8600.0
2015-05-14 14:50:00,173.45,173.7,173.41,173.65,12800.0,149.5604,149.776,149.526,149.7329,12800.0
2015-05-14 14:55:00,173.66,173.74,173.55,173.64,15200.0,149.7415,149.8105,149.6467,149.7243,15200.0
2015-05-14 15:00:00,173.65,173.72,173.58,173.7,16900.0,149.7329,149.7933,149.6725,149.776,16900.0
2015-05-14 15:05:00,173.71,173.73,173.57,173.63,14200.0,149.7846,149.8019,149.6639,149.7157,14200.0
2015-05-14 15:10:00,173.62,173.67,173.6,173.65,18700.0,149.707,149.7501,149.6898,149.7329,18700.0
2015-05-14 15:15:00,173.64,173.64,173.45,173.45,13900.0,149.7243,149.7243,149.5604,149.5604,13900.0
2015-05-14 15:20:00,173.43,173.52,173.42,173.51,13900.0,149.5432,149.6208,149.5346,149.6122,13900.0
2015-05-14 15:25:00,173.5,173.52,173.4,173.43,10500.0,149.6036,149.6208,149.5173,149.5432,10500.0
2015-05-14 15:30:00,173.46,173.46,173.3,173.34,17300.0,149.5691,149.5691,149.4311,149.4656,17300.0
2015-05-14 15:35:00,173.34,173.48,173.33,173.42,24900.0,149.4656,149.5863,149.457,149.5346,24900.0
2015-05-14 15:40:00,173.4,173.42,173.2,173.21,28500.0,149.5173,149.5346,149.3449,149.3535,28500.0
2015-05-14 15:45:00,173.2,173.26,173.18,173.21,38500.0,149.3449,149.3966,149.3276,149.3535,38500.0
2015-05-14 15:50:00,173.21,173.3,173.16,173.17,45800.0,149.3535,149.4311,149.3104,149.319,45800.0
2015-05-14 15:55:00,173.17,173.54,173.16,173.4,76400.0,149.319,149.6381,149.3104,149.5173,76400.0
2015-05-15 09:30:00,174.21,174.72,173.94,174.16,81800.0,150.2158,150.6555,149.983,150.1727,81800.0
2015-05-15 09:35:00,174.17,174.71,173.93,174.41,18800.0,150.1813,150.6469,149.9743,150.3882,18800.0
2015-05-15 09:40:00,174.42,174.67,174.03,174.2,28200.0,150.3968,150.6124,150.0606,150.2072,28200.0
2015-05-15 09:45:00,174.15,174.35,174.03,174.35,14200.0,150.164,150.3365,150.0606,150.3365,14200.0
2015-05-15 09:50:00,174.32,174.49,174.21,174.31,11200.0,150.3106,150.4572,150.2158,150.302,11200.0
2015-05-15 09:55:00,174.38,174.46,174.21,174.21,15800.0,150.3624,150.4313,150.2158,150.2158,15800.0
2015-05-15 10:00:00,174.22,174.22,173.82,173.97,16700.0,150.2244,150.2244,149.8795,150.0088,16700.0
2015-05-15 10:05:00,173.94,174.02,173.75,173.91,12600.0,149.983,150.0519,149.8191,149.9571,12600.0
2015-05-15 10:10:00,173.9,173.9,173.73,173.76,12300.0,149.9485,149.9485,149.8019,149.8278,12300.0
2015-05-15 10:15:00,173.85,173.92,173.58,173.58,13500.0,149.9054,149.9657,149.6725,149.6725,13500.0
2015-05-15 10:20:00,173.56,173.85,173.52,173.77,8400.0,149.6553,149.9054,149.6208,149.8364,8400.0
2015-05-15 10:25:00,173.69,173.9,173.62,173.63,11500.0,149.7674,149.9485,149.707,149.7157,11500.0
2015-05-15 10:30:00,173.71,173.89,173.64,173.83,8900.0,149.7846,149.9398,149.7243,149.8881,8900.0
2015-05-15 10:35:00,173.8,173.96,173.73,173.89,18000.0,149.8622,150.0002,149.8019,149.9398,18000.0
2015-05-15 10:40:00,173.9,174.08,173.85,174.04,5500.0,149.9485,150.1037,149.9054,150.0692,5500.0
2015-05-15 10:45:00,174.03,174.26,173.91,174.22,6000.0,150.0606,150.2589,149.9571,150.2244,6000.0
2015-05-15 10:50:00,174.17,174.19,174.01,174.07,13300.0,150.1813,150.1985,150.0433,150.0951,13300.0
2015-05-15 10:55:00,174.04,174.04,173.92,173.97,3900.0,150.0692,150.0692,149.9657,150.0088,3900.0
2015-05-15 11:00:00,173.95,174.04,173.91,174.01,9000.0,149.9916,150.0692,149.9571,150.0433,9000.0
2015-05-15 11:05:00,174.04,174.07,173.97,174.0,8000.0,150.0692,150.0951,150.0088,150.0347,8000.0
2015-05-15 11:10:00,174.0,174.02,173.85,173.98,15500.0,150.0347,150.0519,149.9054,150.0175,15500.0
2015-05-15 11:15:00,174.0,174.01,173.75,173.75,9100.0,150.0347,150.0433,149.8191,149.8191,9100.0
2015-05-15 11:20:00,173.73,173.76,173.71,173.73,15700.0,149.8019,149.8278,149.7846,149.8019,15700.0
2015-05-15 11:25:00,173.71,173.75,173.55,173.55,9000.0,149.7846,149.8191,149.6467,149.6467,9000.0
2015-05-15 11:30:00,173.55,173.71,173.51,173.55,7000.0,149.6467,149.7846,149.6122,149.6467,7000.0
2015-05-15 11:35:00,173.58,173.65,173.52,173.55,7200.0,149.6725,149.7329,149.6208,149.6467,7200.0
2015-05-15 11:40:00,173.55,173.67,173.5,173.67,9300.0,149.6467,149.7501,149.6036,149.7501,9300.0
2015-05-15 11:45:00,173.7,173.89,173.66,173.78,5800.0,149.776,149.9398,149.7415,149.845,5800.0
2015-05-15 11:50:00,173.74,173.78,173.65,173.65,5800.0,149.8105,149.845,149.7329,149.7329,5800.0
2015-05-15 11:55:00,173.67,173.76,173.61,173.76,6400.0,149.7501,149.8278,149.6984,149.8278,6400.0
2015-05-15 12:00:00,173.78,174.19,173.78,173.85,40100.0,149.845,150.1985,149.845,149.9054,40100.0
2015-05-15 12:05:00,173.93,174.18,173.88,174.07,22000.0,149.9743,150.1899,149.9312,150.0951,22000.0
2015-05-15 12:10:00,174.07,174.11,173.95,174.08,5100.0,150.0951,150.1295,149.9916,150.1037,5100.0
2015-05-15 12:15:00,174.06,174.14,174.03,174.04,6500.0,150.0864,150.1554,150.0606,150.0692,6500.0
2015-05-15 12:20:00,174.06,174.45,174.06,174.45,9700.0,150.0864,150.4227,150.0864,150.4227,9700.0
2015-05-15 12:25:00,174.4,174.68,174.4,174.64,26800.0,150.3796,150.621,150.3796,150.5865,26800.0
2015-05-15 12:30:00,174.65,174.7,174.6,174.7,7600.0,150.5952,150.6383,150.5521,150.6383,7600.0
2015-05-15 12:35:00,174.7,174.75,174.59,174.63,11200.0,150.6383,150.6814,150.5434,150.5779,11200.0
2015-05-15 12:40:00,174.64,174.88,174.63,174.88,9400.0,150.5865,150.7935,150.5779,150.7935,9400.0
2015-05-15 12:45:00,174.88,174.88,174.75,174.84,8000.0,150.7935,150.7935,150.6814,150.759,8000.0
2015-05-15 12:50:00,174.85,174.88,174.82,174.85,2600.0,150.7676,150.7935,150.7418,150.7676,2600.0
2015-05-15 12:55:00,174.87,174.91,174.83,174.91,9700.0,150.7849,150.8194,150.7504,150.8194,9700.0
2015-05-15 13:00:00,174.92,174.96,174.88,174.9,6700.0,150.828,150.8625,150.7935,150.8107,6700.0
2015-05-15 13:05:00,174.9,174.97,174.85,174.95,3100.0,150.8107,150.8711,150.7676,150.8539,3100.0
2015-05-15 13:10:00,174.92,174.93,174.83,174.91,16000.0,150.828,150.8366,150.7504,150.8194,16000.0
2015-05-15 13:15:00,174.86,174.95,174.82,174.87,24000.0,150.7762,150.8539,150.7418,150.7849,24000.0
2015-05-15 13:20:00,174.87,174.92,174.81,174.81,8200.0,150.7849,150.828,150.7331,150.7331,8200.0
2015-05-15 13:25:00,174.81,174.83,174.76,174.78,5700.0,150.7331,150.7504,150.69,150.7073,5700.0
2015-05-15 13:30:00,174.74,174.89,174.71,174.89,4000.0,150.6728,150.8021,150.6469,150.8021,4000.0
2015-05-15 13:35:00,174.9,174.9,174.78,174.78,10000.0,150.8107,150.8107,150.7073,150.7073,10000.0
2015-05-15 13:40:00,174.74,174.84,174.71,174.83,3800.0,150.6728,150.759,150.6469,150.7504,3800.0
2015-05-15 13:45:00,174.79,174.86,174.76,174.81,8200.0,150.7159,150.7762,150.69,150.7331,8200.0
2015-05-15 13:50:00,174.81,174.91,174.81,174.81,8800.0,150.7331,150.8194,150.7331,150.7331,8800.0
2015-05-15 13:55:00,174.82,174.93,174.81,174.84,8500.0,150.7418,150.8366,150.7331,150.759,8500.0
2015-05-15 14:00:00,174.82,174.87,174.74,174.83,8500.0,150.7418,150.7849,150.6728,150.7504,8500.0
2015-05-15 14:05:00,174.78,174.79,174.66,174.72,5400.0,150.7073,150.7159,150.6038,150.6555,5400.0
2015-05-15 14:10:00,174.67,174.7,174.63,174.63,4800.0,150.6124,150.6383,150.5779,150.5779,4800.0
2015-05-15 14:15:00,174.6,174.68,174.57,174.59,10400.0,150.5521,150.621,150.5262,150.5434,10400.0
2015-05-15 14:20:00,174.57,174.59,174.5,174.56,7100.0,150.5262,150.5434,150.4658,150.5176,7100.0
2015-05-15 14:25:00,174.54,174.65,174.53,174.58,6000.0,150.5003,150.5952,150.4917,150.5348,6000.0
2015-05-15 14:30:00,174.56,174.74,174.56,174.69,10500.0,150.5176,150.6728,150.5176,150.6297,10500.0
2015-05-15 14:35:00,174.73,174.89,174.71,174.81,7900.0,150.6642,150.8021,150.6469,150.7331,7900.0
2015-05-15 14:40:00,174.81,174.85,174.78,174.78,22500.0,150.7331,150.7676,150.7073,150.7073,22500.0
2015-05-15 14:45:00,174.7,174.78,174.69,174.73,10100.0,150.6383,150.7073,150.6297,150.6642,10100.0
2015-05-15 14:50:00,174.75,174.94,174.74,174.9,8800.0,150.6814,150.8452,150.6728,150.8107,8800.0
2015-05-15 14:55:00,174.91,174.96,174.91,174.96,8300.0,150.8194,150.8625,150.8194,150.8625,8300.0
2015-05-15 15:00:00,174.95,175.0,174.92,174.96,18200.0,150.8539,150.897,150.828,150.8625,18200.0
2015-05-15 15:05:00,174.99,175.06,174.93,175.06,18000.0,150.8883,150.9487,150.8366,150.9487,18000.0
2015-05-15 15:10:00,175.05,175.21,175.04,175.2,20700.0,150.9401,151.078,150.9315,151.0694,20700.0
2015-05-15 15:15:00,175.22,175.29,175.19,175.22,21100.0,151.0867,151.147,151.0608,151.0867,21100.0
2015-05-15 15:20:00,175.2,175.23,175.05,175.06,15400.0,151.0694,151.0953,150.9401,150.9487,15400.0
2015-05-15 15:25:00,175.04,175.09,175.01,175.08,16700.0,150.9315,150.9746,150.9056,150.9659,16700.0
2015-05-15 15:30:00,175.05,175.13,175.0,175.13,22700.0,150.9401,151.0091,150.897,151.0091,22700.0
2015-05-15 15:35:00,175.14,175.15,175.02,175.05,18700.0,151.0177,151.0263,150.9142,150.9401,18700.0
2015-05-15 15:40:00,175.06,175.12,174.99,175.02,22200.0,150.9487,151.0004,150.8883,150.9142,22200.0
2015-05-15 15:45:00,175.01,175.18,175.0,175.17,36900.0,150.9056,151.0522,150.897,151.0436,36900.0
2015-05-15 15:50:00,175.18,175.2,175.02,175.04,67600.0,151.0522,151.0694,150.9142,150.9315,67600.0
2015-05-15 15:55:00,175.04,175.11,175.01,175.08,117600.0,150.9315,150.9918,150.9056,150.9659,117600.0
2015-05-18 09:30:00,175.14,175.71,175.01,175.54,18300.0,151.0177,151.5092,150.9056,151.3626,18300.0
2015-05-18 09:35:00,175.51,175.59,175.33,175.59,18000.0,151.3367,151.4057,151.1815,151.4057,18000.0
2015-05-18 09:40:00,175.53,175.75,175.3,175.42,71500.0,151.354,151.5437,151.1556,151.2591,71500.0
2015-05-18 09:45:00,175.59,176.0,175.41,176.0,14100.0,151.4057,151.7592,151.2505,151.7592,14100.0
2015-05-18 09:50:00,175.99,176.17,175.72,175.9,14800.0,151.7506,151.9058,151.5178,151.673,14800.0
2015-05-18 09:55:00,175.9,175.99,175.67,175.67,10800.0,151.673,151.7506,151.4747,151.4747,10800.0
2015-05-18 10:00:00,175.84,175.84,175.51,175.55,6800.0,151.6213,151.6213,151.3367,151.3712,6800.0
2015-05-18 10:05:00,175.48,175.51,175.39,175.47,8600.0,151.3109,151.3367,151.2332,151.3022,8600.0
2015-05-18 10:10:00,175.47,175.71,175.44,175.67,7000.0,151.3022,151.5092,151.2764,151.4747,7000.0
2015-05-18 10:15:00,175.69,175.7,175.61,175.66,6500.0,151.4919,151.5006,151.4229,151.4661,6500.0
2015-05-18 10:20:00,175.64,175.7,175.53,175.62,10300.0,151.4488,151.5006,151.354,151.4316,10300.0
2015-05-18 10:25:00,175.66,175.77,175.57,175.77,11400.0,151.4661,151.5609,151.3885,151.5609,11400.0
2015-05-18 10:30:00,175.79,176.06,175.75,175.98,9600.0,151.5782,151.811,151.5437,151.742,9600.0
2015-05-18 10:35:00,175.95,175.98,175.77,175.81,10300.0,151.7161,151.742,151.5609,151.5954,10300.0
2015-05-18 10:40:00,175.82,175.98,175.71,175.98,21800.0,151.604,151.742,151.5092,151.742,21800.0
2015-05-18 10:45:00,175.96,176.09,175.8,175.84,11800.0,151.7247,151.8368,151.5868,151.6213,11800.0
2015-05-18 10:50:00,175.8,175.81,175.47,175.52,10700.0,151.5868,151.5954,151.3022,151.3453,10700.0
2015-05-18 10:55:00,175.55,175.56,175.42,175.52,9800.0,151.3712,151.3798,151.2591,151.3453,9800.0
2015-05-18 11:00:00,175.53,175.71,175.49,175.64,10300.0,151.354,151.5092,151.3195,151.4488,10300.0
2015-05-18 11:05:00,175.7,175.7,175.63,175.67,4600.0,151.5006,151.5006,151.4402,151.4747,4600.0
2015-05-18 11:10:00,175.69,175.73,175.53,175.68,21700.0,151.4919,151.5264,151.354,151.4833,21700.0
2015-05-18 11:15:00,175.72,175.72,175.58,175.64,6600.0,151.5178,151.5178,151.3971,151.4488,6600.0
2015-05-18 11:20:00,175.64,175.93,175.64,175.93,10000.0,151.4488,151.6989,151.4488,151.6989,10000.0
2015-05-18 11:25:00,175.9,175.93,175.77,175.83,7900.0,151.673,151.6989,151.5609,151.6126,7900.0
2015-05-18 11:30:00,175.84,176.02,175.83,175.95,6100.0,151.6213,151.7765,151.6126,151.7161,6100.0
2015-05-18 11:35:00,175.97,176.12,175.97,176.07,9900.0,151.7334,151.8627,151.7334,151.8196,9900.0
2015-05-18 11:40:00,176.11,176.22,176.1,176.17,10500.0,151.8541,151.9489,151.8455,151.9058,10500.0
2015-05-18 11:45:00,176.16,176.16,176.02,176.03,9600.0,151.8972,151.8972,151.7765,151.7851,9600.0
2015-05-18 11:50:00,176.02,176.02,175.87,175.87,6700.0,151.7765,151.7765,151.6471,151.6471,6700.0
2015-05-18 11:55:00,175.89,175.9,175.83,175.86,5300.0,151.6644,151.673,151.6126,151.6385,5300.0
2015-05-18 12:00:00,175.88,176.18,175.87,176.15,7700.0,151.6558,151.9144,151.6471,151.8886,7700.0
2015-05-18 12:05:00,176.17,176.24,176.1,176.17,9000.0,151.9058,151.9662,151.8455,151.9058,9000.0
2015-05-18 12:10:00,176.18,176.21,176.11,176.11,8600.0,151.9144,151.9403,151.8541,151.8541,8600.0
2015-05-18 12:15:00,176.11,176.32,176.11,176.25,5700.0,151.8541,152.0352,151.8541,151.9748,5700.0
2015-05-18 12:20:00,176.28,176.28,176.06,176.1,6600.0,152.0007,152.0007,151.811,151.8455,6600.0
2015-05-18 12:25:00,176.11,176.3,176.1,176.24,10600.0,151.8541,152.0179,151.8455,151.9662,10600.0
2015-05-18 12:30:00,176.26,176.37,176.2,176.29,9700.0,151.9834,152.0783,151.9317,152.0093,9700.0
2015-05-18 12:35:00,176.33,176.45,176.33,176.42,15100.0,152.0438,152.1473,152.0438,152.1214,15100.0
2015-05-18 12:40:00,176.43,176.44,176.36,176.4,5800.0,152.13,152.1386,152.0697,152.1041,5800.0
2015-05-18 12:45:00,176.41,176.57,176.41,176.57,8000.0,152.1128,152.2507,152.1128,152.2507,8000.0
2015-05-18 12:50:00,176.53,176.54,176.35,176.4,11200.0,152.2162,152.2249,152.061,152.1041,11200.0
2015-05-18 12:55:00,176.36,176.41,176.31,176.31,3700.0,152.0697,152.1128,152.0265,152.0265,3700.0
2015-05-18 13:00:00,176.31,176.41,176.3,176.41,5400.0,152.0265,152.1128,152.0179,152.1128,5400.0
2015-05-18 13:05:00,176.4,176.44,176.37,176.44,3600.0,152.1041,152.1386,152.0783,152.1386,3600.0
2015-05-18 13:10:00,176.43,176.43,176.3,176.38,7900.0,152.13,152.13,152.0179,152.0869,7900.0
2015-05-18 13:15:00,176.36,176.43,176.31,176.36,4300.0,152.0697,152.13,152.0265,152.0697,4300.0
2015-05-18 13:20:00,176.35,176.46,176.3,176.46,7600.0,152.061,152.1559,152.0179,152.1559,7600.0
2015-05-18 13:25:00,176.44,176.46,176.39,176.42,4100.0,152.1386,152.1559,152.0955,152.1214,4100.0
2015-05-18 13:30:00,176.44,176.53,176.4,176.53,8600.0,152.1386,152.2162,152.1041,152.2162,8600.0
2015-05-18 13:35:00,176.54,176.63,176.54,176.61,12300.0,152.2249,152.3025,152.2249,152.2852,12300.0
2015-05-18 13:40:00,176.62,176.73,176.58,176.67,15900.0,152.2938,152.3887,152.2593,152.337,15900.0
2015-05-18 13:45:00,176.71,176.86,176.71,176.85,8300.0,152.3714,152.5008,152.3714,152.4922,8300.0
2015-05-18 13:50:00,176.85,177.01,176.81,176.82,12600.0,152.4922,152.6301,152.4577,152.4663,12600.0
2015-05-18 13:55:00,176.81,176.95,176.8,176.95,6700.0,152.4577,152.5784,152.449,152.5784,6700.0
2015-05-18 14:00:00,176.95,177.19,176.92,177.13,26000.0,152.5784,152.7853,152.5525,152.7336,26000.0
2015-05-18 14:05:00,177.16,177.17,177.05,177.1,6500.0,152.7595,152.7681,152.6646,152.7077,6500.0
2015-05-18 14:10:00,177.11,177.14,177.04,177.05,7000.0,152.7164,152.7422,152.656,152.6646,7000.0
2015-05-18 14:15:00,177.03,177.09,176.99,177.09,9700.0,152.6474,152.6991,152.6129,152.6991,9700.0
2015-05-18 14:20:00,177.09,177.17,176.97,177.13,15300.0,152.6991,152.7681,152.5956,152.7336,15300.0
2015-05-18 14:25:00,177.15,177.17,177.06,177.09,9100.0,152.7508,152.7681,152.6732,152.6991,9100.0
2015-05-18 14:30:00,177.09,177.13,177.01,177.04,8900.0,152.6991,152.7336,152.6301,152.656,8900.0
2015-05-18 14:35:00,177.05,177.2,177.05,177.16,12700.0,152.6646,152.794,152.6646,152.7595,12700.0
2015-05-18 14:40:00,177.17,177.17,177.09,177.15,5600.0,152.7681,152.7681,152.6991,152.7508,5600.0
2015-05-18 14:45:00,177.15,177.17,177.11,177.14,10000.0,152.7508,152.7681,152.7164,152.7422,10000.0
2015-05-18 14:50:00,177.11,177.18,177.09,177.18,14000.0,152.7164,152.7767,152.6991,152.7767,14000.0
2015-05-18 14:55:00,177.18,177.25,177.13,177.23,10300.0,152.7767,152.8371,152.7336,152.8198,10300.0
2015-05-18 15:00:00,177.22,177.23,177.1,177.12,11200.0,152.8112,152.8198,152.7077,152.725,11200.0
2015-05-18 15:05:00,177.11,177.2,177.06,177.15,17000.0,152.7164,152.794,152.6732,152.7508,17000.0
2015-05-18 15:10:00,177.15,177.2,177.09,177.11,14600.0,152.7508,152.794,152.6991,152.7164,14600.0
2015-05-18 15:15:00,177.11,177.27,177.07,177.27,19100.0,152.7164,152.8543,152.6819,152.8543,19100.0
2015-05-18 15:20:00,177.3,177.39,177.18,177.35,15900.0,152.8802,152.9578,152.7767,152.9233,15900.0
2015-05-18 15:25:00,177.31,177.33,177.14,177.16,13800.0,152.8888,152.9061,152.7422,152.7595,13800.0
2015-05-18 15:30:00,177.19,177.24,177.13,177.17,20500.0,152.7853,152.8284,152.7336,152.7681,20500.0
2015-05-18 15:35:00,177.17,177.22,177.09,177.16,16500.0,152.7681,152.8112,152.6991,152.7595,16500.0
2015-05-18 15:40:00,177.17,177.29,177.15,177.2,40700.0,152.7681,152.8716,152.7508,152.794,40700.0
2015-05-18 15:45:00,177.2,177.43,177.15,177.18,68000.0,152.794,152.9923,152.7508,152.7767,68000.0
2015-05-18 15:50:00,177.2,177.24,177.14,177.21,41500.0,152.794,152.8284,152.7422,152.8026,41500.0
2015-05-18 15:55:00,177.22,177.24,177.09,177.19,114100.0,152.8112,152.8284,152.6991,152.7853,114100.0
2015-05-19 09:30:00,177.51,177.91,177.28,177.53,21600.0,153.0613,153.4062,152.8629,153.0785,21600.0
2015-05-19 09:35:00,177.45,177.48,177.01,177.37,9300.0,153.0095,153.0354,152.6301,152.9405,9300.0
2015-05-19 09:40:00,177.4,177.47,177.0,177.01,5600.0,152.9664,153.0268,152.6215,152.6301,5600.0
2015-05-19 09:45:00,177.07,177.38,177.04,177.29,11200.0,152.6819,152.9492,152.656,152.8716,11200.0
2015-05-19 09:50:00,177.27,177.38,177.13,177.15,11900.0,152.8543,152.9492,152.7336,152.7508,11900.0
2015-05-19 09:55:00,177.22,177.27,177.16,177.25,5400.0,152.8112,152.8543,152.7595,152.8371,5400.0
2015-05-19 10:00:00,177.2,177.29,177.19,177.22,7600.0,152.794,152.8716,152.7853,152.8112,7600.0
2015-05-19 10:05:00,177.25,177.71,177.22,177.35,17200.0,152.8371,153.2337,152.8112,152.9233,17200.0
2015-05-19 10:10:00,177.42,177.69,177.35,177.6,9600.0,152.9837,153.2165,152.9233,153.1389,9600.0
2015-05-19 10:15:00,177.6,177.87,177.58,177.87,6300.0,153.1389,153.3717,153.1216,153.3717,6300.0
2015-05-19 10:20:00,177.9,177.9,177.68,177.8,5600.0,153.3975,153.3975,153.2078,153.3113,5600.0
2015-05-19 10:25:00,177.73,178.03,177.72,178.0,21400.0,153.251,153.5096,153.2423,153.4838,21400.0
2015-05-19 10:30:00,178.04,178.1,177.9,178.04,21400.0,153.5183,153.57,153.3975,153.5183,21400.0
2015-05-19 10:35:00,178.05,178.41,178.03,178.41,24900.0,153.5269,153.8373,153.5096,153.8373,24900.0
2015-05-19 10:40:00,178.4,178.43,178.3,178.3,5600.0,153.8287,153.8545,153.7425,153.7425,5600.0
2015-05-19 10:45:00,178.31,178.39,178.26,178.31,8800.0,153.7511,153.8201,153.708,153.7511,8800.0
2015-05-19 10:50:00,178.28,178.36,178.2,178.23,28700.0,153.7252,153.7942,153.6562,153.6821,28700.0
2015-05-19 10:55:00,178.21,178.25,178.17,178.17,6800.0,153.6648,153.6993,153.6304,153.6304,6800.0
2015-05-19 11:00:00,178.17,178.28,178.13,178.18,5500.0,153.6304,153.7252,153.5959,153.639,5500.0
2015-05-19 11:05:00,178.16,178.24,178.1,178.14,6100.0,153.6217,153.6907,153.57,153.6045,6100.0
2015-05-19 11:10:00,178.11,178.3,178.1,178.29,12400.0,153.5786,153.7425,153.57,153.7338,12400.0
2015-05-19 11:15:00,178.24,178.56,178.2,178.55,16900.0,153.6907,153.9666,153.6562,153.958,16900.0
2015-05-19 11:20:00,178.58,178.63,178.3,178.32,8200.0,153.9839,154.027,153.7425,153.7597,8200.0
2015-05-19 11:25:00,178.34,178.59,178.34,178.54,8900.0,153.7769,153.9925,153.7769,153.9494,8900.0
2015-05-19 11:30:00,178.49,178.49,178.39,178.42,6400.0,153.9063,153.9063,153.8201,153.8459,6400.0
2015-05-19 11:35:00,178.42,178.46,178.31,178.34,13200.0,153.8459,153.8804,153.7511,153.7769,13200.0
2015-05-19 11:40:00,178.36,178.36,178.2,178.25,7200.0,153.7942,153.7942,153.6562,153.6993,7200.0
2015-05-19 11:45:00,178.23,178.3,178.22,178.27,3900.0,153.6821,153.7425,153.6735,153.7166,3900.0
2015-05-19 11:50:00,178.28,178.35,178.22,178.31,5200.0,153.7252,153.7856,153.6735,153.7511,5200.0
2015-05-19 11:55:00,178.28,178.42,178.26,178.42,3300.0,153.7252,153.8459,153.708,153.8459,3300.0
2015-05-19 12:00:00,178.4,178.47,178.37,178.45,4300.0,153.8287,153.889,153.8028,153.8718,4300.0
2015-05-19 12:05:00,178.45,178.58,178.4,178.53,8400.0,153.8718,153.9839,153.8287,153.9408,8400.0
2015-05-19 12:10:00,178.53,178.61,178.5,178.61,6500.0,153.9408,154.0098,153.9149,154.0098,6500.0
2015-05-19 12:15:00,178.58,178.59,178.52,178.57,4500.0,153.9839,153.9925,153.9321,153.9753,4500.0
2015-05-19 12:20:00,178.58,178.62,178.46,178.57,8700.0,153.9839,154.0184,153.8804,153.9753,8700.0
2015-05-19 12:25:00,178.53,178.68,178.53,178.63,13000.0,153.9408,154.0701,153.9408,154.027,13000.0
2015-05-19 12:30:00,178.58,178.66,178.55,178.59,11900.0,153.9839,154.0529,153.958,153.9925,11900.0
2015-05-19 12:35:00,178.57,178.7,178.52,178.65,25600.0,153.9753,154.0874,153.9321,154.0442,25600.0
2015-05-19 12:40:00,178.61,178.62,178.49,178.51,12400.0,154.0098,154.0184,153.9063,153.9235,12400.0
2015-05-19 12:45:00,178.53,178.63,178.48,178.63,7200.0,153.9408,154.027,153.8977,154.027,7200.0
2015-05-19 12:50:00,178.59,178.66,178.59,178.64,5200.0,153.9925,154.0529,153.9925,154.0356,5200.0
2015-05-19 12:55:00,178.61,178.67,178.54,178.65,3200.0,154.0098,154.0615,153.9494,154.0442,3200.0
2015-05-19 13:00:00,178.59,178.62,178.55,178.62,3200.0,153.9925,154.0184,153.958,154.0184,3200.0
2015-05-19 13:05:00,178.64,178.67,178.62,178.62,2100.0,154.0356,154.0615,154.0184,154.0184,2100.0
2015-05-19 13:10:00,178.62,178.68,178.51,178.63,4900.0,154.0184,154.0701,153.9235,154.027,4900.0
2015-05-19 13:15:00,178.52,178.62,178.52,178.58,3800.0,153.9321,154.0184,153.9321,153.9839,3800.0
2015-05-19 13:20:00,178.54,178.55,178.47,178.53,4300.0,153.9494,153.958,153.889,153.9408,4300.0
2015-05-19 13:25:00,178.51,178.61,178.5,178.6,4200.0,153.9235,154.0098,153.9149,154.0011,4200.0
2015-05-19 13:30:00,178.6,178.69,178.54,178.68,6000.0,154.0011,154.0787,153.9494,154.0701,6000.0
2015-05-19 13:35:00,178.67,178.68,178.59,178.65,6800.0,154.0615,154.0701,153.9925,154.0442,6800.0
2015-05-19 13:40:00,178.64,178.66,178.58,178.61,9100.0,154.0356,154.0529,153.9839,154.0098,9100.0
2015-05-19 13:45:00,178.59,178.61,178.52,178.57,4600.0,153.9925,154.0098,153.9321,153.9753,4600.0
2015-05-19 13:50:00,178.58,178.64,178.52,178.59,8000.0,153.9839,154.0356,153.9321,153.9925,8000.0
2015-05-19 13:55:00,178.61,178.61,178.51,178.53,6200.0,154.0098,154.0098,153.9235,153.9408,6200.0
2015-05-19 14:00:00,178.52,178.67,178.52,178.61,7700.0,153.9321,154.0615,153.9321,154.0098,7700.0
2015-05-19 14:05:00,178.65,178.65,178.56,178.63,7100.0,154.0442,154.0442,153.9666,154.027,7100.0
2015-05-19 14:10:00,178.63,178.66,178.52,178.62,7700.0,154.027,154.0529,153.9321,154.0184,7700.0
2015-05-19 14:15:00,178.6,178.63,178.54,178.63,4800.0,154.0011,154.027,153.9494,154.027,4800.0
2015-05-19 14:20:00,178.63,178.69,178.57,178.65,14800.0,154.027,154.0787,153.9753,154.0442,14800.0
2015-05-19 14:25:00,178.62,178.67,178.56,178.58,6700.0,154.0184,154.0615,153.9666,153.9839,6700.0
2015-05-19 14:30:00,178.58,178.59,178.5,178.53,9400.0,153.9839,153.9925,153.9149,153.9408,9400.0
2015-05-19 14:35:00,178.54,178.56,178.3,178.32,12300.0,153.9494,153.9666,153.7425,153.7597,12300.0
2015-05-19 14:40:00,178.34,178.4,178.26,178.35,3900.0,153.7769,153.8287,153.708,153.7856,3900.0
2015-05-19 14:45:00,178.34,178.42,178.31,178.4,7900.0,153.7769,153.8459,153.7511,153.8287,7900.0
2015-05-19 14:50:00,178.43,178.43,178.35,178.37,7900.0,153.8545,153.8545,153.7856,153.8028,7900.0
2015-05-19 14:55:00,178.37,178.5,178.35,178.46,7900.0,153.8028,153.9149,153.7856,153.8804,7900.0
2015-05-19 15:00:00,178.45,178.47,178.37,178.4,6400.0,153.8718,153.889,153.8028,153.8287,6400.0
2015-05-19 15:05:00,178.37,178.37,178.19,178.19,10300.0,153.8028,153.8028,153.6476,153.6476,10300.0
2015-05-19 15:10:00,178.14,178.23,177.95,178.03,13300.0,153.6045,153.6821,153.4407,153.5096,13300.0
2015-05-19 15:15:00,178.03,178.2,178.0,178.18,15200.0,153.5096,153.6562,153.4838,153.639,15200.0
2015-05-19 15:20:00,178.2,178.21,178.02,178.09,10200.0,153.6562,153.6648,153.501,153.5614,10200.0
2015-05-19 15:25:00,178.09,178.18,177.98,178.18,47400.0,153.5614,153.639,153.4665,153.639,47400.0
2015-05-19 15:30:00,178.17,178.38,178.17,178.35,43500.0,153.6304,153.8114,153.6304,153.7856,43500.0
2015-05-19 15:35:00,178.35,178.5,178.24,178.25,27200.0,153.7856,153.9149,153.6907,153.6993,27200.0
2015-05-19 15:40:00,178.22,178.23,178.09,178.16,18400.0,153.6735,153.6821,153.5614,153.6217,18400.0
2015-05-19 15:45:00,178.13,178.13,178.02,178.09,22000.0,153.5959,153.5959,153.501,153.5614,22000.0
2015-05-19 15:50:00,178.09,178.16,178.0,178.03,22900.0,153.5614,153.6217,153.4838,153.5096,22900.0
2015-05-19 15:55:00,178.02,178.05,177.97,177.98,52500.0,153.501,153.5269,153.4579,153.4665,52500.0
2015-05-20 09:30:00,177.71,178.16,177.5,177.98,24400.0,153.2337,153.6217,153.0526,153.4665,24400.0
2015-05-20 09:35:00,177.93,178.11,177.59,178.07,6800.0,153.4234,153.5786,153.1302,153.5441,6800.0
2015-05-20 09:40:00,177.92,178.12,177.82,177.92,9300.0,153.4148,153.5872,153.3286,153.4148,9300.0
2015-05-20 09:45:00,177.83,177.88,177.66,177.84,12700.0,153.3372,153.3803,153.1906,153.3458,12700.0
2015-05-20 09:50:00,177.88,178.4,177.88,178.04,27100.0,153.3803,153.8287,153.3803,153.5183,27100.0
2015-05-20 09:55:00,178.09,178.26,178.03,178.14,8500.0,153.5614,153.708,153.5096,153.6045,8500.0
2015-05-20 10:00:00,178.13,178.26,178.09,178.18,9500.0,153.5959,153.708,153.5614,153.639,9500.0
2015-05-20 10:05:00,178.17,178.27,178.11,178.23,7000.0,153.6304,153.7166,153.5786,153.6821,7000.0
2015-05-20 10:10:00,178.24,178.27,178.17,178.2,11100.0,153.6907,153.7166,153.6304,153.6562,11100.0
2015-05-20 10:15:00,178.2,178.25,178.15,178.21,5300.0,153.6562,153.6993,153.6131,153.6648,5300.0
2015-05-20 10:20:00,178.23,178.3,178.2,178.2,4800.0,153.6821,153.7425,153.6562,153.6562,4800.0
2015-05-20 10:25:00,178.18,178.31,178.14,178.25,6200.0,153.639,153.7511,153.6045,153.6993,6200.0
2015-05-20 10:30:00,178.19,178.31,178.17,178.23,4000.0,153.6476,153.7511,153.6304,153.6821,4000.0
2015-05-20 10:35:00,178.23,178.72,178.17,178.72,13200.0,153.6821,154.1046,153.6304,154.1046,13200.0
2015-05-20 10:40:00,178.63,178.66,178.46,178.66,7800.0,154.027,154.0529,153.8804,154.0529,7800.0
2015-05-20 10:45:00,178.62,178.74,178.62,178.69,6100.0,154.0184,154.1218,154.0184,154.0787,6100.0
2015-05-20 10:50:00,178.7,178.77,178.66,178.67,3400.0,154.0874,154.1477,154.0529,154.0615,3400.0
2015-05-20 10:55:00,178.65,178.73,178.63,178.64,2500.0,154.0442,154.1132,154.027,154.0356,2500.0
2015-05-20 11:00:00,178.69,178.75,178.64,178.75,10700.0,154.0787,154.1305,154.0356,154.1305,10700.0
2015-05-20 11:05:00,178.73,178.79,178.68,178.69,4200.0,154.1132,154.165,154.0701,154.0787,4200.0
2015-05-20 11:10:00,178.69,178.72,178.38,178.38,6200.0,154.0787,154.1046,153.8114,153.8114,6200.0
2015-05-20 11:15:00,178.36,178.36,178.07,178.09,3100.0,153.7942,153.7942,153.5441,153.5614,3100.0
2015-05-20 11:20:00,178.07,178.12,177.81,177.85,6000.0,153.5441,153.5872,153.3199,153.3544,6000.0
2015-05-20 11:25:00,177.82,177.82,177.44,177.48,8700.0,153.3286,153.3286,153.0009,153.0354,8700.0
2015-05-20 11:30:00,177.5,177.54,177.42,177.42,7000.0,153.0526,153.0871,152.9837,152.9837,7000.0
2015-05-20 11:35:00,177.39,177.39,177.15,177.24,10500.0,152.9578,152.9578,152.7508,152.8284,10500.0
2015-05-20 11:40:00,177.4,177.63,177.4,177.63,12800.0,152.9664,153.1647,152.9664,153.1647,12800.0
2015-05-20 11:45:00,177.65,177.67,177.56,177.56,12200.0,153.182,153.1992,153.1044,153.1044,12200.0
2015-05-20 11:50:00,177.5,177.72,177.46,177.7,7800.0,153.0526,153.2423,153.0181,153.2251,7800.0
2015-05-20 11:55:00,177.71,177.77,177.56,177.62,14300.0,153.2337,153.2854,153.1044,153.1561,14300.0
2015-05-20 12:00:00,177.64,177.67,177.55,177.59,4400.0,153.1734,153.1992,153.0957,153.1302,4400.0
2015-05-20 12:05:00,177.69,177.72,177.62,177.63,3300.0,153.2165,153.2423,153.1561,153.1647,3300.0
2015-05-20 12:10:00,177.6,177.71,177.52,177.52,4000.0,153.1389,153.2337,153.0699,153.0699,4000.0
2015-05-20 12:15:00,177.55,177.78,177.54,177.77,3600.0,153.0957,153.2941,153.0871,153.2854,3600.0
2015-05-20 12:20:00,177.79,177.93,177.79,177.93,2000.0,153.3027,153.4234,153.3027,153.4234,2000.0
2015-05-20 12:25:00,177.94,178.23,177.94,178.12,5700.0,153.432,153.6821,153.432,153.5872,5700.0
2015-05-20 12:30:00,178.09,178.17,178.09,178.14,3900.0,153.5614,153.6304,153.5614,153.6045,3900.0
2015-05-20 12:35:00,178.17,178.23,178.14,178.14,4700.0,153.6304,153.6821,153.6045,153.6045,4700.0
2015-05-20 12:40:00,178.15,178.16,178.01,178.06,2900.0,153.6131,153.6217,153.4924,153.5355,2900.0
2015-05-20 12:45:00,178.1,178.1,177.87,177.96,5200.0,153.57,153.57,153.3717,153.4493,5200.0
2015-05-20 12:50:00,177.94,178.03,177.86,178.03,3400.0,153.432,153.5096,153.3631,153.5096,3400.0
2015-05-20 12:55:00,178.02,178.14,177.96,178.03,3600.0,153.501,153.6045,153.4493,153.5096,3600.0
2015-05-20 13:00:00,178.06,178.12,178.0,178.03,7300.0,153.5355,153.5872,153.4838,153.5096,7300.0
2015-05-20 13:05:00,177.97,177.99,177.92,177.94,3400.0,153.4579,153.4751,153.4148,153.432,3400.0
2015-05-20 13:10:00,177.96,178.1,177.94,178.08,3300.0,153.4493,153.57,153.432,153.5528,3300.0
2015-05-20 13:15:00,178.1,178.18,177.99,178.15,9500.0,153.57,153.639,153.4751,153.6131,9500.0
2015-05-20 13:20:00,178.14,178.16,178.05,178.09,8200.0,153.6045,153.6217,153.5269,153.5614,8200.0
2015-05-20 13:25:00,178.08,178.12,178.02,178.08,7600.0,153.5528,153.5872,153.501,153.5528,7600.0
2015-05-20 13:30:00,178.08,178.12,178.04,178.07,5200.0,153.5528,153.5872,153.5183,153.5441,5200.0
2015-05-20 13:35:00,178.07,178.11,177.93,177.99,16400.0,153.5441,153.5786,153.4234,153.4751,16400.0
2015-05-20 13:40:00,178.0,178.03,177.89,177.99,11300.0,153.4838,153.5096,153.3889,153.4751,11300.0
2015-05-20 13:45:00,177.95,178.07,177.8,177.86,6800.0,153.4407,153.5441,153.3113,153.3631,6800.0
2015-05-20 13:50:00,177.83,177.83,177.73,177.74,7400.0,153.3372,153.3372,153.251,153.2596,7400.0
2015-05-20 13:55:00,177.77,178.0,177.76,178.0,6000.0,153.2854,153.4838,153.2768,153.4838,6000.0
2015-05-20 14:00:00,178.0,178.4,177.97,178.18,14400.0,153.4838,153.8287,153.4579,153.639,14400.0
2015-05-20 14:05:00,178.22,178.38,178.07,178.16,16700.0,153.6735,153.8114,153.5441,153.6217,16700.0
2015-05-20 14:10:00,178.18,178.3,178.15,178.3,6700.0,153.639,153.7425,153.6131,153.7425,6700.0
2015-05-20 14:15:00,178.34,178.51,178.32,178.35,16100.0,153.7769,153.9235,153.7597,153.7856,16100.0
2015-05-20 14:20:00,178.37,178.44,178.36,178.4,4800.0,153.8028,153.8632,153.7942,153.8287,4800.0
2015-05-20 14:25:00,178.41,178.62,178.41,178.6,9100.0,153.8373,154.0184,153.8373,154.0011,9100.0
2015-05-20 14:30:00,178.58,178.61,178.41,178.41,7500.0,153.9839,154.0098,153.8373,153.8373,7500.0
2015-05-20 14:35:00,178.43,178.47,178.32,178.32,3100.0,153.8545,153.889,153.7597,153.7597,3100.0
2015-05-20 14:40:00,178.33,178.35,178.21,178.28,8000.0,153.7683,153.7856,153.6648,153.7252,8000.0
2015-05-20 14:45:00,178.28,178.38,178.25,178.25,5800.0,153.7252,153.8114,153.6993,153.6993,5800.0
2015-05-20 14:50:00,178.28,178.4,178.24,178.36,6500.0,153.7252,153.8287,153.6907,153.7942,6500.0
2015-05-20 14:55:00,178.34,178.38,178.31,178.33,5900.0,153.7769,153.8114,153.7511,153.7683,5900.0
2015-05-20 15:00:00,178.31,178.41,178.26,178.33,13800.0,153.7511,153.8373,153.708,153.7683,13800.0
2015-05-20 15:05:00,178.34,178.37,178.22,178.25,12200.0,153.7769,153.8028,153.6735,153.6993,12200.0
2015-05-20 15:10:00,178.25,178.29,178.03,178.03,9800.0,153.6993,153.7338,153.5096,153.5096,9800.0
2015-05-20 15:15:00,178.0,178.01,177.67,177.67,8100.0,153.4838,153.4924,153.1992,153.1992,8100.0
2015-05-20 15:20:00,177.67,177.81,177.56,177.78,6100.0,153.1992,153.3199,153.1044,153.2941,6100.0
2015-05-20 15:25:00,177.77,177.83,177.71,177.72,8300.0,153.2854,153.3372,153.2337,153.2423,8300.0
2015-05-20 15:30:00,177.7,177.71,177.56,177.67,14700.0,153.2251,153.2337,153.1044,153.1992,14700.0
2015-05-20 15:35:00,177.67,177.67,177.48,177.54,15700.0,153.1992,153.1992,153.0354,153.0871,15700.0
2015-05-20 15:40:00,177.51,177.57,177.49,177.57,14700.0,153.0613,153.113,153.044,153.113,14700.0
2015-05-20 15:45:00,177.56,177.78,177.46,177.78,19300.0,153.1044,153.2941,153.0181,153.2941,19300.0
2015-05-20 15:50:00,177.73,177.74,177.49,177.62,20800.0,153.251,153.2596,153.044,153.1561,20800.0
2015-05-20 15:55:00,177.57,177.7,177.51,177.52,33700.0,153.113,153.2251,153.0613,153.0699,33700.0
2015-05-21 09:30:00,176.91,177.04,175.88,176.06,46700.0,152.5439,152.656,151.6558,151.811,46700.0
2015-05-21 09:35:00,176.12,176.79,176.04,176.21,15100.0,151.8627,152.4404,151.7937,151.9403,15100.0
2015-05-21 09:40:00,176.24,176.54,176.2,176.39,11900.0,151.9662,152.2249,151.9317,152.0955,11900.0
2015-05-21 09:45:00,176.22,176.31,175.76,175.77,16900.0,151.9489,152.0265,151.5523,151.5609,16900.0
2015-05-21 09:50:00,175.88,176.24,175.77,176.0,16800.0,151.6558,151.9662,151.5609,151.7592,16800.0
2015-05-21 09:55:00,175.95,176.15,175.55,175.57,10400.0,151.7161,151.8886,151.3712,151.3885,10400.0
2015-05-21 10:00:00,175.57,176.08,175.48,176.02,17500.0,151.3885,151.8282,151.3109,151.7765,17500.0
2015-05-21 10:05:00,176.02,176.3,176.02,176.23,13000.0,151.7765,152.0179,151.7765,151.9576,13000.0
2015-05-21 10:10:00,176.23,176.26,176.01,176.26,13700.0,151.9576,151.9834,151.7679,151.9834,13700.0
2015-05-21 10:15:00,176.23,176.47,176.15,176.34,10000.0,151.9576,152.1645,151.8886,152.0524,10000.0
2015-05-21 10:20:00,176.34,176.34,176.08,176.09,10800.0,152.0524,152.0524,151.8282,151.8368,10800.0
2015-05-21 10:25:00,176.12,176.3,176.09,176.17,9500.0,151.8627,152.0179,151.8368,151.9058,9500.0
2015-05-21 10:30:00,176.15,176.2,175.88,175.93,12200.0,151.8886,151.9317,151.6558,151.6989,12200.0
2015-05-21 10:35:00,175.96,175.99,175.89,175.92,6700.0,151.7247,151.7506,151.6644,151.6903,6700.0
2015-05-21 10:40:00,175.95,176.09,175.85,175.88,14100.0,151.7161,151.8368,151.6299,151.6558,14100.0
2015-05-21 10:45:00,175.87,175.89,175.61,175.73,25200.0,151.6471,151.6644,151.4229,151.5264,25200.0
2015-05-21 10:50:00,175.78,175.87,175.75,175.78,5800.0,151.5695,151.6471,151.5437,151.5695,5800.0
2015-05-21 10:55:00,175.84,175.91,175.75,175.91,5500.0,151.6213,151.6816,151.5437,151.6816,5500.0
2015-05-21 11:00:00,175.91,176.05,175.89,175.89,8800.0,151.6816,151.8023,151.6644,151.6644,8800.0
2015-05-21 11:05:00,175.9,176.1,175.89,176.08,14000.0,151.673,151.8455,151.6644,151.8282,14000.0
2015-05-21 11:10:00,176.05,176.09,176.0,176.01,9900.0,151.8023,151.8368,151.7592,151.7679,9900.0
2015-05-21 11:15:00,175.97,176.22,175.97,176.22,20200.0,151.7334,151.9489,151.7334,151.9489,20200.0
2015-05-21 11:20:00,176.19,176.38,176.15,176.34,6700.0,151.9231,152.0869,151.8886,152.0524,6700.0
2015-05-21 11:25:00,176.36,176.52,176.31,176.38,9400.0,152.0697,152.2076,152.0265,152.0869,9400.0
2015-05-21 11:30:00,176.36,176.45,176.34,176.44,4500.0,152.0697,152.1473,152.0524,152.1386,4500.0
2015-05-21 11:35:00,176.42,176.54,176.34,176.35,17900.0,152.1214,152.2249,152.0524,152.061,17900.0
2015-05-21 11:40:00,176.39,176.55,176.39,176.5,7900.0,152.0955,152.2335,152.0955,152.1904,7900.0
2015-05-21 11:45:00,176.51,176.57,176.42,176.43,11500.0,152.199,152.2507,152.1214,152.13,11500.0
2015-05-21 11:50:00,176.53,176.9,176.53,176.87,5900.0,152.2162,152.5353,152.2162,152.5094,5900.0
2015-05-21 11:55:00,176.9,177.1,176.87,177.06,4600.0,152.5353,152.7077,152.5094,152.6732,4600.0
2015-05-21 12:00:00,177.06,177.14,177.02,177.06,7800.0,152.6732,152.7422,152.6387,152.6732,7800.0
2015-05-21 12:05:00,177.03,177.11,176.97,176.99,10500.0,152.6474,152.7164,152.5956,152.6129,10500.0
2015-05-21 12:10:00,176.99,177.03,176.95,176.95,4600.0,152.6129,152.6474,152.5784,152.5784,4600.0
2015-05-21 12:15:00,176.97,177.02,176.93,177.0,3400.0,152.5956,152.6387,152.5611,152.6215,3400.0
2015-05-21 12:20:00,177.0,177.02,176.95,176.98,4100.0,152.6215,152.6387,152.5784,152.6043,4100.0
2015-05-21 12:25:00,176.99,177.13,176.99,177.05,6500.0,152.6129,152.7336,152.6129,152.6646,6500.0
2015-05-21 12:30:00,177.08,177.08,176.98,176.99,2800.0,152.6905,152.6905,152.6043,152.6129,2800.0
2015-05-21 12:35:00,176.97,177.01,176.92,176.96,5000.0,152.5956,152.6301,152.5525,152.587,5000.0
2015-05-21 12:40:00,177.0,177.08,176.99,177.05,2100.0,152.6215,152.6905,152.6129,152.6646,2100.0
2015-05-21 12:45:00,177.04,177.06,176.91,176.91,3400.0,152.656,152.6732,152.5439,152.5439,3400.0
2015-05-21 12:50:00,176.91,177.0,176.85,176.87,6200.0,152.5439,152.6215,152.4922,152.5094,6200.0
2015-05-21 12:55:00,176.9,177.11,176.85,177.08,2800.0,152.5353,152.7164,152.4922,152.6905,2800.0
2015-05-21 13:00:00,177.13,177.13,176.98,176.98,3600.0,152.7336,152.7336,152.6043,152.6043,3600.0
2015-05-21 13:05:00,176.97,177.05,176.93,177.0,4000.0,152.5956,152.6646,152.5611,152.6215,4000.0
2015-05-21 13:10:00,177.05,177.07,177.0,177.01,3100.0,152.6646,152.6819,152.6215,152.6301,3100.0
2015-05-21 13:15:00,177.01,177.2,176.98,177.2,4000.0,152.6301,152.794,152.6043,152.794,4000.0
2015-05-21 13:20:00,177.25,177.25,177.02,177.02,8100.0,152.8371,152.8371,152.6387,152.6387,8100.0
2015-05-21 13:25:00,177.03,177.05,176.95,176.99,7900.0,152.6474,152.6646,152.5784,152.6129,7900.0
2015-05-21 13:30:00,177.04,177.12,177.01,177.06,6900.0,152.656,152.725,152.6301,152.6732,6900.0
2015-05-21 13:35:00,177.03,177.1,176.96,177.02,6000.0,152.6474,152.7077,152.587,152.6387,6000.0
2015-05-21 13:40:00,176.98,176.98,176.67,176.74,7800.0,152.6043,152.6043,152.337,152.3973,7800.0
2015-05-21 13:45:00,176.71,176.83,176.7,176.83,2500.0,152.3714,152.4749,152.3628,152.4749,2500.0
2015-05-21 13:50:00,176.82,176.84,176.74,176.74,4300.0,152.4663,152.4835,152.3973,152.3973,4300.0
2015-05-21 13:55:00,176.76,176.76,176.64,176.72,6500.0,152.4146,152.4146,152.3111,152.3801,6500.0
2015-05-21 14:00:00,176.72,176.84,176.66,176.84,5400.0,152.3801,152.4835,152.3283,152.4835,5400.0
2015-05-21 14:05:00,176.82,176.82,176.68,176.68,3400.0,152.4663,152.4663,152.3456,152.3456,3400.0
2015-05-21 14:10:00,176.74,176.82,176.68,176.8,4500.0,152.3973,152.4663,152.3456,152.449,4500.0
2015-05-21 14:15:00,176.77,176.86,176.77,176.86,3500.0,152.4232,152.5008,152.4232,152.5008,3500.0
2015-05-21 14:20:00,176.87,176.96,176.8,176.96,3300.0,152.5094,152.587,152.449,152.587,3300.0
2015-05-21 14:25:00,176.95,177.05,176.86,177.05,3800.0,152.5784,152.6646,152.5008,152.6646,3800.0
2015-05-21 14:30:00,177.02,177.03,176.96,176.98,3200.0,152.6387,152.6474,152.587,152.6043,3200.0
2015-05-21 14:35:00,176.98,177.2,176.98,177.03,8000.0,152.6043,152.794,152.6043,152.6474,8000.0
2015-05-21 14:40:00,177.04,177.09,177.03,177.03,8200.0,152.656,152.6991,152.6474,152.6474,8200.0
2015-05-21 14:45:00,177.05,177.06,176.95,176.97,10900.0,152.6646,152.6732,152.5784,152.5956,10900.0
2015-05-21 14:50:00,177.0,177.06,176.98,176.98,5600.0,152.6215,152.6732,152.6043,152.6043,5600.0
2015-05-21 14:55:00,176.98,177.09,176.97,177.06,7200.0,152.6043,152.6991,152.5956,152.6732,7200.0
2015-05-21 15:00:00,177.04,177.04,176.85,176.86,6900.0,152.656,152.656,152.4922,152.5008,6900.0
2015-05-21 15:05:00,176.85,176.92,176.76,176.78,23600.0,152.4922,152.5525,152.4146,152.4318,23600.0
2015-05-21 15:10:00,176.78,176.78,176.61,176.71,12400.0,152.4318,152.4318,152.2852,152.3714,12400.0
2015-05-21 15:15:00,176.7,176.71,176.56,176.58,12700.0,152.3628,152.3714,152.2421,152.2593,12700.0
2015-05-21 15:20:00,176.56,176.7,176.55,176.62,9700.0,152.2421,152.3628,152.2335,152.2938,9700.0
2015-05-21 15:25:00,176.61,176.72,176.57,176.7,8700.0,152.2852,152.3801,152.2507,152.3628,8700.0
2015-05-21 15:30:00,176.69,176.7,176.57,176.67,14000.0,152.3542,152.3628,152.2507,152.337,14000.0
2015-05-21 15:35:00,176.66,176.84,176.62,176.8,10100.0,152.3283,152.4835,152.2938,152.449,10100.0
2015-05-21 15:40:00,176.78,177.0,176.78,176.87,13600.0,152.4318,152.6215,152.4318,152.5094,13600.0
2015-05-21 15:45:00,176.86,176.88,176.73,176.83,16500.0,152.5008,152.518,152.3887,152.4749,16500.0
2015-05-21 15:50:00,176.81,176.89,176.77,176.79,18600.0,152.4577,152.5267,152.4232,152.4404,18600.0
2015-05-21 15:55:00,176.79,176.81,176.46,176.57,78700.0,152.4404,152.4577,152.1559,152.2507,78700.0
2015-05-22 09:30:00,176.48,176.72,175.43,175.43,26400.0,152.1731,152.3801,151.2677,151.2677,26400.0
2015-05-22 09:35:00,175.43,176.16,175.43,176.01,15200.0,151.2677,151.8972,151.2677,151.7679,15200.0
2015-05-22 09:40:00,175.95,176.05,175.7,175.71,4200.0,151.7161,151.8023,151.5006,151.5092,4200.0
2015-05-22 09:45:00,175.76,175.91,175.67,175.67,7200.0,151.5523,151.6816,151.4747,151.4747,7200.0
2015-05-22 09:50:00,175.69,175.69,175.49,175.68,13400.0,151.4919,151.4919,151.3195,151.4833,13400.0
2015-05-22 09:55:00,175.66,175.81,175.56,175.63,11800.0,151.4661,151.5954,151.3798,151.4402,11800.0
2015-05-22 10:00:00,175.72,175.72,175.49,175.58,5600.0,151.5178,151.5178,151.3195,151.3971,5600.0
2015-05-22 10:05:00,175.63,175.63,175.43,175.49,12800.0,151.4402,151.4402,151.2677,151.3195,12800.0
2015-05-22 10:10:00,175.45,175.5,175.31,175.39,11500.0,151.285,151.3281,151.1643,151.2332,11500.0
2015-05-22 10:15:00,175.39,175.42,175.13,175.15,9700.0,151.2332,151.2591,151.0091,151.0263,9700.0
2015-05-22 10:20:00,175.2,175.25,174.83,174.83,14800.0,151.0694,151.1125,150.7504,150.7504,14800.0
2015-05-22 10:25:00,174.86,175.17,174.82,175.16,6600.0,150.7762,151.0436,150.7418,151.0349,6600.0
2015-05-22 10:30:00,175.15,175.21,174.91,174.97,7200.0,151.0263,151.078,150.8194,150.8711,7200.0
2015-05-22 10:35:00,175.0,175.22,174.97,175.22,7000.0,150.897,151.0867,150.8711,151.0867,7000.0
2015-05-22 10:40:00,175.14,175.22,175.03,175.11,11700.0,151.0177,151.0867,150.9228,150.9918,11700.0
2015-05-22 10:45:00,175.12,175.21,175.1,175.1,5500.0,151.0004,151.078,150.9832,150.9832,5500.0
2015-05-22 10:50:00,175.11,175.15,174.95,175.04,8400.0,150.9918,151.0263,150.8539,150.9315,8400.0
2015-05-22 10:55:00,175.08,175.3,175.06,175.3,2600.0,150.9659,151.1556,150.9487,151.1556,2600.0
2015-05-22 11:00:00,175.27,175.34,175.2,175.33,5700.0,151.1298,151.1901,151.0694,151.1815,5700.0
2015-05-22 11:05:00,175.31,175.33,175.1,175.14,4600.0,151.1643,151.1815,150.9832,151.0177,4600.0
2015-05-22 11:10:00,175.1,175.18,174.96,175.03,6900.0,150.9832,151.0522,150.8625,150.9228,6900.0
2015-05-22 11:15:00,175.0,175.09,174.95,175.0,6300.0,150.897,150.9746,150.8539,150.897,6300.0
2015-05-22 11:20:00,174.98,175.04,174.92,174.96,5800.0,150.8797,150.9315,150.828,150.8625,5800.0
2015-05-22 11:25:00,174.98,175.23,174.97,175.22,10900.0,150.8797,151.0953,150.8711,151.0867,10900.0
2015-05-22 11:30:00,175.21,175.21,175.03,175.06,3800.0,151.078,151.078,150.9228,150.9487,3800.0
2015-05-22 11:35:00,175.08,175.09,174.92,174.95,10100.0,150.9659,150.9746,150.828,150.8539,10100.0
2015-05-22 11:40:00,174.9,174.92,174.77,174.77,7000.0,150.8107,150.828,150.6986,150.6986,7000.0
2015-05-22 11:45:00,174.73,174.82,174.68,174.75,10300.0,150.6642,150.7418,150.621,150.6814,10300.0
2015-05-22 11:50:00,174.75,175.02,174.75,175.02,5000.0,150.6814,150.9142,150.6814,150.9142,5000.0
2015-05-22 11:55:00,175.0,175.1,174.94,175.1,4500.0,150.897,150.9832,150.8452,150.9832,4500.0
2015-05-22 12:00:00,175.06,175.17,175.06,175.11,1900.0,150.9487,151.0436,150.9487,150.9918,1900.0
2015-05-22 12:05:00,175.11,175.37,175.11,175.36,4700.0,150.9918,151.216,150.9918,151.2074,4700.0
2015-05-22 12:10:00,175.38,175.48,175.33,175.48,7400.0,151.2246,151.3109,151.1815,151.3109,7400.0
2015-05-22 12:15:00,175.45,175.49,175.35,175.38,3100.0,151.285,151.3195,151.1988,151.2246,3100.0
2015-05-22 12:20:00,175.39,175.39,175.3,175.33,1900.0,151.2332,151.2332,151.1556,151.1815,1900.0
2015-05-22 12:25:00,175.36,175.42,175.33,175.42,3100.0,151.2074,151.2591,151.1815,151.2591,3100.0
2015-05-22 12:30:00,175.35,175.4,175.32,175.37,3500.0,151.1988,151.2419,151.1729,151.216,3500.0
2015-05-22 12:35:00,175.37,175.57,175.37,175.57,4800.0,151.216,151.3885,151.216,151.3885,4800.0
2015-05-22 12:40:00,175.6,175.62,175.5,175.5,3600.0,151.4143,151.4316,151.3281,151.3281,3600.0
2015-05-22 12:45:00,175.53,175.65,175.46,175.58,9600.0,151.354,151.4574,151.2936,151.3971,9600.0
2015-05-22 12:50:00,175.59,175.59,175.42,175.42,2700.0,151.4057,151.4057,151.2591,151.2591,2700.0
2015-05-22 12:55:00,175.47,175.69,175.43,175.65,3500.0,151.3022,151.4919,151.2677,151.4574,3500.0
2015-05-22 13:00:00,175.63,175.92,175.57,175.82,5600.0,151.4402,151.6903,151.3885,151.604,5600.0
2015-05-22 13:05:00,175.78,175.82,175.73,175.82,1900.0,151.5695,151.604,151.5264,151.604,1900.0
2015-05-22 13:10:00,175.83,175.83,175.71,175.74,1500.0,151.6126,151.6126,151.5092,151.535,1500.0
2015-05-22 13:15:00,175.68,175.73,175.6,175.6,2300.0,151.4833,151.5264,151.4143,151.4143,2300.0
2015-05-22 13:20:00,175.64,175.66,175.58,175.58,1600.0,151.4488,151.4661,151.3971,151.3971,1600.0
2015-05-22 13:25:00,175.65,175.69,175.59,175.62,1900.0,151.4574,151.4919,151.4057,151.4316,1900.0
2015-05-22 13:30:00,175.62,175.64,175.54,175.55,3800.0,151.4316,151.4488,151.3626,151.3712,3800.0
2015-05-22 13:35:00,175.56,175.58,175.48,175.52,4200.0,151.3798,151.3971,151.3109,151.3453,4200.0
2015-05-22 13:40:00,175.58,175.61,175.54,175.58,2600.0,151.3971,151.4229,151.3626,151.3971,2600.0
2015-05-22 13:45:00,175.6,175.61,175.6,175.61,700.0,151.4143,151.4229,151.4143,151.4229,700.0
2015-05-22 13:50:00,175.6,175.62,175.6,175.61,700.0,151.4143,151.4316,151.4143,151.4229,700.0
2015-05-22 13:55:00,175.61,175.66,175.59,175.61,8400.0,151.4229,151.4661,151.4057,151.4229,8400.0
2015-05-22 14:00:00,175.6,175.63,175.44,175.48,4800.0,151.4143,151.4402,151.2764,151.3109,4800.0
2015-05-22 14:05:00,175.47,175.51,175.43,175.51,1700.0,151.3022,151.3367,151.2677,151.3367,1700.0
2015-05-22 14:10:00,175.5,175.59,175.5,175.59,3200.0,151.3281,151.4057,151.3281,151.4057,3200.0
2015-05-22 14:15:00,175.56,175.6,175.49,175.54,2800.0,151.3798,151.4143,151.3195,151.3626,2800.0
2015-05-22 14:20:00,175.57,175.67,175.5,175.53,10100.0,151.3885,151.4747,151.3281,151.354,10100.0
2015-05-22 14:25:00,175.53,175.58,175.42,175.54,9200.0,151.354,151.3971,151.2591,151.3626,9200.0
2015-05-22 14:30:00,175.55,175.55,175.28,175.32,6600.0,151.3712,151.3712,151.1384,151.1729,6600.0
2015-05-22 14:35:00,175.29,175.37,175.19,175.2,4000.0,151.147,151.216,151.0608,151.0694,4000.0
2015-05-22 14:40:00,175.19,175.33,175.12,175.25,6100.0,151.0608,151.1815,151.0004,151.1125,6100.0
2015-05-22 14:45:00,175.27,175.34,175.22,175.29,3500.0,151.1298,151.1901,151.0867,151.147,3500.0
2015-05-22 14:50:00,175.34,175.38,175.31,175.36,4000.0,151.1901,151.2246,151.1643,151.2074,4000.0
2015-05-22 14:55:00,175.34,175.34,175.24,175.33,8500.0,151.1901,151.1901,151.1039,151.1815,8500.0
2015-05-22 15:00:00,175.32,175.44,175.27,175.44,6600.0,151.1729,151.2764,151.1298,151.2764,6600.0
2015-05-22 15:05:00,175.43,175.47,175.36,175.43,4900.0,151.2677,151.3022,151.2074,151.2677,4900.0
2015-05-22 15:10:00,175.44,175.44,175.36,175.36,2500.0,151.2764,151.2764,151.2074,151.2074,2500.0
2015-05-22 15:15:00,175.39,175.4,175.33,175.37,3700.0,151.2332,151.2419,151.1815,151.216,3700.0
2015-05-22 15:20:00,175.37,175.51,175.34,175.49,7100.0,151.216,151.3367,151.1901,151.3195,7100.0
2015-05-22 15:25:00,175.53,175.57,175.43,175.43,5200.0,151.354,151.3885,151.2677,151.2677,5200.0
2015-05-22 15:30:00,175.43,175.55,175.41,175.51,12900.0,151.2677,151.3712,151.2505,151.3367,12900.0
2015-05-22 15:35:00,175.51,175.51,175.36,175.5,10600.0,151.3367,151.3367,151.2074,151.3281,10600.0
2015-05-22 15:40:00,175.5,175.54,175.43,175.49,10900.0,151.3281,151.3626,151.2677,151.3195,10900.0
2015-05-22 15:45:00,175.41,175.44,175.21,175.27,13700.0,151.2505,151.2764,151.078,151.1298,13700.0
2015-05-22 15:50:00,175.25,175.26,175.19,175.24,13100.0,151.1125,151.1212,151.0608,151.1039,13100.0
2015-05-22 15:55:00,175.22,175.27,175.13,175.21,41400.0,151.0867,151.1298,151.0091,151.078,41400.0
2015-05-26 09:30:00,175.0,175.04,174.5,174.5,20100.0,150.897,150.9315,150.4658,150.4658,20100.0
2015-05-26 09:35:00,174.47,174.51,174.2,174.37,3300.0,150.44,150.4745,150.2072,150.3537,3300.0
2015-05-26 09:40:00,174.27,174.89,174.25,174.66,14300.0,150.2675,150.8021,150.2503,150.6038,14300.0
2015-05-26 09:45:00,174.74,174.74,174.41,174.51,6400.0,150.6728,150.6728,150.3882,150.4745,6400.0
2015-05-26 09:50:00,174.53,174.53,174.21,174.42,7700.0,150.4917,150.4917,150.2158,150.3968,7700.0
2015-05-26 09:55:00,174.29,174.37,174.09,174.09,10900.0,150.2848,150.3537,150.1123,150.1123,10900.0
2015-05-26 10:00:00,174.02,174.48,174.02,174.45,6700.0,150.0519,150.4486,150.0519,150.4227,6700.0
2015-05-26 10:05:00,174.4,174.45,174.14,174.14,5400.0,150.3796,150.4227,150.1554,150.1554,5400.0
2015-05-26 10:10:00,174.13,174.25,174.1,174.2,4000.0,150.1468,150.2503,150.1209,150.2072,4000.0
2015-05-26 10:15:00,174.25,174.35,174.19,174.2,10700.0,150.2503,150.3365,150.1985,150.2072,10700.0
2015-05-26 10:20:00,174.2,174.56,174.2,174.56,12800.0,150.2072,150.5176,150.2072,150.5176,12800.0
2015-05-26 10:25:00,174.52,174.77,174.5,174.77,7700.0,150.4831,150.6986,150.4658,150.6986,7700.0
2015-05-26 10:30:00,174.77,174.77,174.49,174.57,11700.0,150.6986,150.6986,150.4572,150.5262,11700.0
2015-05-26 10:35:00,174.6,174.63,174.47,174.57,6900.0,150.5521,150.5779,150.44,150.5262,6900.0
2015-05-26 10:40:00,174.59,174.8,174.59,174.7,12500.0,150.5434,150.7245,150.5434,150.6383,12500.0
2015-05-26 10:45:00,174.67,174.88,174.62,174.84,6000.0,150.6124,150.7935,150.5693,150.759,6000.0
2015-05-26 10:50:00,174.85,174.85,174.66,174.68,6200.0,150.7676,150.7676,150.6038,150.621,6200.0
2015-05-26 10:55:00,174.68,174.68,174.46,174.52,24700.0,150.621,150.621,150.4313,150.4831,24700.0
2015-05-26 11:00:00,174.54,174.54,174.2,174.2,9600.0,150.5003,150.5003,150.2072,150.2072,9600.0
2015-05-26 11:05:00,174.2,174.31,174.17,174.3,8700.0,150.2072,150.302,150.1813,150.2934,8700.0
2015-05-26 11:10:00,174.28,174.3,174.17,174.23,4400.0,150.2761,150.2934,150.1813,150.233,4400.0
2015-05-26 11:15:00,174.25,174.33,174.16,174.33,4300.0,150.2503,150.3192,150.1727,150.3192,4300.0
2015-05-26 11:20:00,174.28,174.35,174.22,174.3,7300.0,150.2761,150.3365,150.2244,150.2934,7300.0
2015-05-26 11:25:00,174.34,174.54,174.32,174.5,12400.0,150.3279,150.5003,150.3106,150.4658,12400.0
2015-05-26 11:30:00,174.44,174.49,174.36,174.37,3300.0,150.4141,150.4572,150.3451,150.3537,3300.0
2015-05-26 11:35:00,174.36,174.47,174.11,174.11,6500.0,150.3451,150.44,150.1295,150.1295,6500.0
2015-05-26 11:40:00,174.1,174.13,173.94,174.01,10600.0,150.1209,150.1468,149.983,150.0433,10600.0
2015-05-26 11:45:00,173.95,174.02,173.91,173.95,3100.0,149.9916,150.0519,149.9571,149.9916,3100.0
2015-05-26 11:50:00,173.93,174.0,173.85,173.94,5700.0,149.9743,150.0347,149.9054,149.983,5700.0
2015-05-26 11:55:00,173.89,174.11,173.89,173.99,9800.0,149.9398,150.1295,149.9398,150.0261,9800.0
2015-05-26 12:00:00,174.01,174.12,173.94,173.98,6300.0,150.0433,150.1382,149.983,150.0175,6300.0
2015-05-26 12:05:00,174.0,174.08,173.95,173.95,10200.0,150.0347,150.1037,149.9916,149.9916,10200.0
2015-05-26 12:10:00,173.99,174.04,173.95,174.01,5700.0,150.0261,150.0692,149.9916,150.0433,5700.0
2015-05-26 12:15:00,174.0,174.17,173.95,174.17,8800.0,150.0347,150.1813,149.9916,150.1813,8800.0
2015-05-26 12:20:00,174.14,174.38,174.14,174.38,5500.0,150.1554,150.3624,150.1554,150.3624,5500.0
2015-05-26 12:25:00,174.36,174.37,174.31,174.36,2500.0,150.3451,150.3537,150.302,150.3451,2500.0
2015-05-26 12:30:00,174.34,174.37,174.14,174.17,4900.0,150.3279,150.3537,150.1554,150.1813,4900.0
2015-05-26 12:35:00,174.16,174.43,174.12,174.2,17700.0,150.1727,150.4055,150.1382,150.2072,17700.0
2015-05-26 12:40:00,174.25,174.25,174.04,174.23,3800.0,150.2503,150.2503,150.0692,150.233,3800.0
2015-05-26 12:45:00,174.2,174.24,174.07,174.24,5700.0,150.2072,150.2416,150.0951,150.2416,5700.0
2015-05-26 12:50:00,174.24,174.24,174.04,174.04,2100.0,150.2416,150.2416,150.0692,150.0692,2100.0
2015-05-26 12:55:00,174.11,174.16,174.03,174.03,4300.0,150.1295,150.1727,150.0606,150.0606,4300.0
2015-05-26 13:00:00,174.01,174.12,174.01,174.07,6200.0,150.0433,150.1382,150.0433,150.0951,6200.0
2015-05-26 13:05:00,174.05,174.09,173.97,174.04,7800.0,150.0778,150.1123,150.0088,150.0692,7800.0
2015-05-26 13:10:00,174.08,174.13,174.0,174.07,7000.0,150.1037,150.1468,150.0347,150.0951,7000.0
2015-05-26 13:15:00,174.07,174.18,174.02,174.17,3300.0,150.0951,150.1899,150.0519,150.1813,3300.0
2015-05-26 13:20:00,174.13,174.29,174.13,174.28,4100.0,150.1468,150.2848,150.1468,150.2761,4100.0
2015-05-26 13:25:00,174.31,174.52,174.31,174.5,7600.0,150.302,150.4831,150.302,150.4658,7600.0
2015-05-26 13:30:00,174.5,174.53,174.38,174.38,3900.0,150.4658,150.4917,150.3624,150.3624,3900.0
2015-05-26 13:35:00,174.4,174.42,174.3,174.3,9400.0,150.3796,150.3968,150.2934,150.2934,9400.0
2015-05-26 13:40:00,174.21,174.31,174.2,174.2,2600.0,150.2158,150.302,150.2072,150.2072,2600.0
2015-05-26 13:45:00,174.14,174.28,174.12,174.26,4000.0,150.1554,150.2761,150.1382,150.2589,4000.0
2015-05-26 13:50:00,174.21,174.22,174.06,174.15,5200.0,150.2158,150.2244,150.0864,150.164,5200.0
2015-05-26 13:55:00,174.15,174.2,173.78,173.83,10100.0,150.164,150.2072,149.845,149.8881,10100.0
2015-05-26 14:00:00,173.81,173.93,173.78,173.91,3400.0,149.8709,149.9743,149.845,149.9571,3400.0
2015-05-26 14:05:00,173.91,174.09,173.91,174.0,7500.0,149.9571,150.1123,149.9571,150.0347,7500.0
2015-05-26 14:10:00,174.02,174.05,173.9,174.02,5700.0,150.0519,150.0778,149.9485,150.0519,5700.0
2015-05-26 14:15:00,174.0,174.1,173.95,174.1,2200.0,150.0347,150.1209,149.9916,150.1209,2200.0
2015-05-26 14:20:00,174.05,174.15,173.94,173.94,6300.0,150.0778,150.164,149.983,149.983,6300.0
2015-05-26 14:25:00,173.96,174.05,173.95,173.97,6900.0,150.0002,150.0778,149.9916,150.0088,6900.0
2015-05-26 14:30:00,174.0,174.09,173.94,174.03,7500.0,150.0347,150.1123,149.983,150.0606,7500.0
2015-05-26 14:35:00,173.99,174.07,173.94,174.04,10100.0,150.0261,150.0951,149.983,150.0692,10100.0
2015-05-26 14:40:00,174.04,174.13,174.02,174.12,6000.0,150.0692,150.1468,150.0519,150.1382,6000.0
2015-05-26 14:45:00,174.13,174.16,173.96,173.99,9700.0,150.1468,150.1727,150.0002,150.0261,9700.0
2015-05-26 14:50:00,173.95,173.98,173.92,173.96,8400.0,149.9916,150.0175,149.9657,150.0002,8400.0
2015-05-26 14:55:00,173.97,174.03,173.93,173.94,14400.0,150.0088,150.0606,149.9743,149.983,14400.0
2015-05-26 15:00:00,173.96,174.09,173.92,174.05,5600.0,150.0002,150.1123,149.9657,150.0778,5600.0
2015-05-26 15:05:00,174.05,174.17,174.02,174.09,5700.0,150.0778,150.1813,150.0519,150.1123,5700.0
2015-05-26 15:10:00,174.07,174.25,174.03,174.25,5800.0,150.0951,150.2503,150.0606,150.2503,5800.0
2015-05-26 15:15:00,174.25,174.38,174.15,174.15,7000.0,150.2503,150.3624,150.164,150.164,7000.0
2015-05-26 15:20:00,174.11,174.14,174.05,174.09,8500.0,150.1295,150.1554,150.0778,150.1123,8500.0
2015-05-26 15:25:00,174.11,174.14,174.0,174.11,11300.0,150.1295,150.1554,150.0347,150.1295,11300.0
2015-05-26 15:30:00,174.14,174.27,174.1,174.24,10900.0,150.1554,150.2675,150.1209,150.2416,10900.0
2015-05-26 15:35:00,174.26,174.3,174.07,174.17,17800.0,150.2589,150.2934,150.0951,150.1813,17800.0
2015-05-26 15:40:00,174.2,174.33,174.16,174.25,14100.0,150.2072,150.3192,150.1727,150.2503,14100.0
2015-05-26 15:45:00,174.21,174.28,174.04,174.26,20800.0,150.2158,150.2761,150.0692,150.2589,20800.0
2015-05-26 15:50:00,174.25,174.3,174.12,174.26,26800.0,150.2503,150.2934,150.1382,150.2589,26800.0
2015-05-26 15:55:00,174.25,174.29,174.13,174.14,50600.0,150.2503,150.2848,150.1468,150.1554,50600.0
2015-05-27 09:30:00,174.63,174.63,173.99,174.08,20500.0,150.5779,150.5779,150.0261,150.1037,20500.0
2015-05-27 09:35:00,174.0,174.68,173.92,174.14,9700.0,150.0347,150.621,149.9657,150.1554,9700.0
2015-05-27 09:40:00,174.08,174.57,174.08,174.38,1900.0,150.1037,150.5262,150.1037,150.3624,1900.0
2015-05-27 09:45:00,174.44,174.53,174.23,174.45,8900.0,150.4141,150.4917,150.233,150.4227,8900.0
2015-05-27 09:50:00,174.6,174.89,174.56,174.84,3900.0,150.5521,150.8021,150.5176,150.759,3900.0
2015-05-27 09:55:00,174.84,174.95,174.65,174.75,3700.0,150.759,150.8539,150.5952,150.6814,3700.0
2015-05-27 10:00:00,174.82,174.88,174.68,174.73,3000.0,150.7418,150.7935,150.621,150.6642,3000.0
2015-05-27 10:05:00,174.73,174.84,174.57,174.84,6100.0,150.6642,150.759,150.5262,150.759,6100.0
2015-05-27 10:10:00,174.78,174.92,174.73,174.88,3400.0,150.7073,150.828,150.6642,150.7935,3400.0
2015-05-27 10:15:00,174.88,174.88,174.74,174.74,2100.0,150.7935,150.7935,150.6728,150.6728,2100.0
2015-05-27 10:20:00,174.67,174.72,174.59,174.62,3500.0,150.6124,150.6555,150.5434,150.5693,3500.0
2015-05-27 10:25:00,174.63,174.76,174.58,174.58,6500.0,150.5779,150.69,150.5348,150.5348,6500.0
2015-05-27 10:30:00,174.58,174.73,174.5,174.73,1900.0,150.5348,150.6642,150.4658,150.6642,1900.0
2015-05-27 10:35:00,174.69,174.76,174.59,174.76,2900.0,150.6297,150.69,150.5434,150.69,2900.0
2015-05-27 10:40:00,174.77,174.87,174.74,174.83,2600.0,150.6986,150.7849,150.6728,150.7504,2600.0
2015-05-27 10:45:00,174.89,175.0,174.83,174.83,6300.0,150.8021,150.897,150.7504,150.7504,6300.0
2015-05-27 10:50:00,174.84,175.06,174.84,175.06,2700.0,150.759,150.9487,150.759,150.9487,2700.0
2015-05-27 10:55:00,175.08,175.22,175.08,175.22,5400.0,150.9659,151.0867,150.9659,151.0867,5400.0
2015-05-27 11:00:00,175.25,175.35,175.25,175.3,3800.0,151.1125,151.1988,151.1125,151.1556,3800.0
2015-05-27 11:05:00,175.3,175.36,175.15,175.15,8400.0,151.1556,151.2074,151.0263,151.0263,8400.0
2015-05-27 11:10:00,175.13,175.32,175.13,175.31,5400.0,151.0091,151.1729,151.0091,151.1643,5400.0
2015-05-27 11:15:00,175.35,175.37,175.14,175.17,3800.0,151.1988,151.216,151.0177,151.0436,3800.0
2015-05-27 11:20:00,175.13,175.25,175.08,175.24,3100.0,151.0091,151.1125,150.9659,151.1039,3100.0
2015-05-27 11:25:00,175.25,175.35,175.16,175.3,5400.0,151.1125,151.1988,151.0349,151.1556,5400.0
2015-05-27 11:30:00,175.27,175.53,175.27,175.53,6200.0,151.1298,151.354,151.1298,151.354,6200.0
2015-05-27 11:35:00,175.47,175.7,175.46,175.6,6400.0,151.3022,151.5006,151.2936,151.4143,6400.0
2015-05-27 11:40:00,175.59,175.95,175.59,175.9,5600.0,151.4057,151.7161,151.4057,151.673,5600.0
2015-05-27 11:45:00,175.91,176.0,175.78,175.79,8400.0,151.6816,151.7592,151.5695,151.5782,8400.0
2015-05-27 11:50:00,175.79,175.89,175.73,175.89,8000.0,151.5782,151.6644,151.5264,151.6644,8000.0
2015-05-27 11:55:00,175.89,175.89,175.72,175.73,3100.0,151.6644,151.6644,151.5178,151.5264,3100.0
2015-05-27 12:00:00,175.73,175.84,175.72,175.76,2300.0,151.5264,151.6213,151.5178,151.5523,2300.0
2015-05-27 12:05:00,175.79,175.89,175.76,175.84,4100.0,151.5782,151.6644,151.5523,151.6213,4100.0
2015-05-27 12:10:00,175.81,175.81,175.75,175.75,400.0,151.5954,151.5954,151.5437,151.5437,400.0
2015-05-27 12:15:00,175.72,175.78,175.71,175.78,2100.0,151.5178,151.5695,151.5092,151.5695,2100.0
2015-05-27 12:20:00,175.79,175.81,175.76,175.79,2600.0,151.5782,151.5954,151.5523,151.5782,2600.0
2015-05-27 12:25:00,175.75,175.76,175.68,175.71,2400.0,151.5437,151.5523,151.4833,151.5092,2400.0
2015-05-27 12:30:00,175.67,175.71,175.66,175.66,1600.0,151.4747,151.5092,151.4661,151.4661,1600.0
2015-05-27 12:35:00,175.64,175.64,175.53,175.55,3300.0,151.4488,151.4488,151.354,151.3712,3300.0
2015-05-27 12:40:00,175.51,175.61,175.49,175.57,6100.0,151.3367,151.4229,151.3195,151.3885,6100.0
2015-05-27 12:45:00,175.62,175.69,175.58,175.67,4300.0,151.4316,151.4919,151.3971,151.4747,4300.0
2015-05-27 12:50:00,175.7,175.7,175.55,175.55,3000.0,151.5006,151.5006,151.3712,151.3712,3000.0
2015-05-27 12:55:00,175.55,175.71,175.51,175.61,2400.0,151.3712,151.5092,151.3367,151.4229,2400.0
2015-05-27 13:00:00,175.59,175.72,175.59,175.71,2900.0,151.4057,151.5178,151.4057,151.5092,2900.0
2015-05-27 13:05:00,175.69,175.84,175.68,175.77,1500.0,151.4919,151.6213,151.4833,151.5609,1500.0
2015-05-27 13:10:00,175.84,175.94,175.84,175.94,5100.0,151.6213,151.7075,151.6213,151.7075,5100.0
2015-05-27 13:15:00,175.93,175.94,175.83,175.85,14000.0,151.6989,151.7075,151.6126,151.6299,14000.0
2015-05-27 13:20:00,175.85,175.97,175.83,175.97,4000.0,151.6299,151.7334,151.6126,151.7334,4000.0
2015-05-27 13:25:00,175.95,175.97,175.93,175.95,2300.0,151.7161,151.7334,151.6989,151.7161,2300.0
2015-05-27 13:30:00,175.95,176.14,175.93,176.12,4400.0,151.7161,151.88,151.6989,151.8627,4400.0
2015-05-27 13:35:00,176.18,176.21,176.07,176.15,7200.0,151.9144,151.9403,151.8196,151.8886,7200.0
2015-05-27 13:40:00,176.19,176.24,176.09,176.09,5100.0,151.9231,151.9662,151.8368,151.8368,5100.0
2015-05-27 13:45:00,176.13,176.25,176.11,176.18,4600.0,151.8713,151.9748,151.8541,151.9144,4600.0
2015-05-27 13:50:00,176.1,176.26,176.07,176.26,4700.0,151.8455,151.9834,151.8196,151.9834,4700.0
2015-05-27 13:55:00,176.26,176.33,176.21,176.25,5400.0,151.9834,152.0438,151.9403,151.9748,5400.0
2015-05-27 14:00:00,176.31,176.43,176.27,176.43,8600.0,152.0265,152.13,151.992,152.13,8600.0
2015-05-27 14:05:00,176.41,176.55,176.4,176.45,6300.0,152.1128,152.2335,152.1041,152.1473,6300.0
2015-05-27 14:10:00,176.46,176.46,176.27,176.29,3300.0,152.1559,152.1559,151.992,152.0093,3300.0
2015-05-27 14:15:00,176.27,176.47,176.26,176.35,9400.0,151.992,152.1645,151.9834,152.061,9400.0
2015-05-27 14:20:00,176.38,176.39,176.27,176.33,4900.0,152.0869,152.0955,151.992,152.0438,4900.0
2015-05-27 14:25:00,176.34,176.51,176.33,176.44,6500.0,152.0524,152.199,152.0438,152.1386,6500.0
2015-05-27 14:30:00,176.41,176.5,176.32,176.34,7300.0,152.1128,152.1904,152.0352,152.0524,7300.0
2015-05-27 14:35:00,176.33,176.44,176.32,176.38,5600.0,152.0438,152.1386,152.0352,152.0869,5600.0
2015-05-27 14:40:00,176.36,176.55,176.36,176.53,6900.0,152.0697,152.2335,152.0697,152.2162,6900.0
2015-05-27 14:45:00,176.53,176.55,176.42,176.55,4500.0,152.2162,152.2335,152.1214,152.2335,4500.0
2015-05-27 14:50:00,176.55,176.56,176.5,176.56,4500.0,152.2335,152.2421,152.1904,152.2421,4500.0
2015-05-27 14:55:00,176.56,176.65,176.55,176.63,5800.0,152.2421,152.3197,152.2335,152.3025,5800.0
2015-05-27 15:00:00,176.63,176.75,176.63,176.64,5000.0,152.3025,152.4059,152.3025,152.3111,5000.0
2015-05-27 15:05:00,176.62,176.81,176.58,176.81,5500.0,152.2938,152.4577,152.2593,152.4577,5500.0
2015-05-27 15:10:00,176.81,176.82,176.74,176.76,8300.0,152.4577,152.4663,152.3973,152.4146,8300.0
2015-05-27 15:15:00,176.8,176.8,176.66,176.71,7900.0,152.449,152.449,152.3283,152.3714,7900.0
2015-05-27 15:20:00,176.68,176.69,176.56,176.58,14300.0,152.3456,152.3542,152.2421,152.2593,14300.0
2015-05-27 15:25:00,176.58,176.6,176.44,176.44,11000.0,152.2593,152.2766,152.1386,152.1386,11000.0
2015-05-27 15:30:00,176.44,176.56,176.4,176.56,6300.0,152.1386,152.2421,152.1041,152.2421,6300.0
2015-05-27 15:35:00,176.57,176.64,176.52,176.64,13400.0,152.2507,152.3111,152.2076,152.3111,13400.0
2015-05-27 15:40:00,176.64,176.75,176.61,176.68,21000.0,152.3111,152.4059,152.2852,152.3456,21000.0
2015-05-27 15:45:00,176.67,176.83,176.62,176.83,35700.0,152.337,152.4749,152.2938,152.4749,35700.0
2015-05-27 15:50:00,176.8,176.89,176.76,176.8,44100.0,152.449,152.5267,152.4146,152.449,44100.0
2015-05-27 15:55:00,176.79,176.81,176.56,176.56,50600.0,152.4404,152.4577,152.2421,152.2421,50600.0
2015-05-28 09:30:00,176.11,176.16,175.57,175.77,18500.0,151.8541,151.8972,151.3885,151.5609,18500.0
2015-05-28 09:35:00,175.7,175.83,175.05,175.15,11600.0,151.5006,151.6126,150.9401,151.0263,11600.0
2015-05-28 09:40:00,175.14,175.8,175.14,175.65,5900.0,151.0177,151.5868,151.0177,151.4574,5900.0
2015-05-28 09:45:00,175.64,175.8,175.26,175.28,19400.0,151.4488,151.5868,151.1212,151.1384,19400.0
2015-05-28 09:50:00,175.22,175.22,174.78,174.86,8500.0,151.0867,151.0867,150.7073,150.7762,8500.0
2015-05-28 09:55:00,174.94,174.94,174.55,174.63,8100.0,150.8452,150.8452,150.5089,150.5779,8100.0
2015-05-28 10:00:00,174.64,175.19,174.64,174.99,12000.0,150.5865,151.0608,150.5865,150.8883,12000.0
2015-05-28 10:05:00,175.03,175.23,174.92,175.01,7000.0,150.9228,151.0953,150.828,150.9056,7000.0
2015-05-28 10:10:00,175.15,175.3,175.0,175.3,5900.0,151.0263,151.1556,150.897,151.1556,5900.0
2015-05-28 10:15:00,175.31,175.51,175.3,175.49,3800.0,151.1643,151.3367,151.1556,151.3195,3800.0
2015-05-28 10:20:00,175.45,175.49,175.16,175.18,3100.0,151.285,151.3195,151.0349,151.0522,3100.0
2015-05-28 10:25:00,175.17,175.39,175.16,175.27,3800.0,151.0436,151.2332,151.0349,151.1298,3800.0
2015-05-28 10:30:00,175.24,175.28,175.04,175.09,5100.0,151.1039,151.1384,150.9315,150.9746,5100.0
2015-05-28 10:35:00,175.08,175.08,174.91,174.94,6600.0,150.9659,150.9659,150.8194,150.8452,6600.0
2015-05-28 10:40:00,174.99,175.02,174.85,174.96,3500.0,150.8883,150.9142,150.7676,150.8625,3500.0
2015-05-28 10:45:00,175.07,175.12,174.97,175.1,12000.0,150.9573,151.0004,150.8711,150.9832,12000.0
2015-05-28 10:50:00,175.05,175.13,174.98,175.06,4500.0,150.9401,151.0091,150.8797,150.9487,4500.0
2015-05-28 10:55:00,175.19,175.25,174.98,174.98,3400.0,151.0608,151.1125,150.8797,150.8797,3400.0
2015-05-28 11:00:00,175.02,175.09,174.77,174.78,7900.0,150.9142,150.9746,150.6986,150.7073,7900.0
2015-05-28 11:05:00,174.85,174.91,174.8,174.9,5700.0,150.7676,150.8194,150.7245,150.8107,5700.0
2015-05-28 11:10:00,174.9,175.07,174.81,175.04,11600.0,150.8107,150.9573,150.7331,150.9315,11600.0
2015-05-28 11:15:00,175.05,175.17,175.03,175.08,14600.0,150.9401,151.0436,150.9228,150.9659,14600.0
2015-05-28 11:20:00,175.09,175.17,174.98,174.99,6800.0,150.9746,151.0436,150.8797,150.8883,6800.0
2015-05-28 11:25:00,175.02,175.09,174.86,175.04,14600.0,150.9142,150.9746,150.7762,150.9315,14600.0
2015-05-28 11:30:00,175.02,175.09,174.98,174.98,4400.0,150.9142,150.9746,150.8797,150.8797,4400.0
2015-05-28 11:35:00,174.97,175.08,174.92,175.06,11800.0,150.8711,150.9659,150.828,150.9487,11800.0
2015-05-28 11:40:00,175.04,175.17,175.03,175.17,9200.0,150.9315,151.0436,150.9228,151.0436,9200.0
2015-05-28 11:45:00,175.16,175.24,175.05,175.06,14200.0,151.0349,151.1039,150.9401,150.9487,14200.0
2015-05-28 11:50:00,175.06,175.27,175.02,175.23,8800.0,150.9487,151.1298,150.9142,151.0953,8800.0
2015-05-28 11:55:00,175.27,175.27,175.16,175.16,2700.0,151.1298,151.1298,151.0349,151.0349,2700.0
2015-05-28 12:00:00,175.15,175.25,175.03,175.25,11900.0,151.0263,151.1125,150.9228,151.1125,11900.0
2015-05-28 12:05:00,175.27,175.33,175.24,175.32,3700.0,151.1298,151.1815,151.1039,151.1729,3700.0
2015-05-28 12:10:00,175.31,175.38,175.27,175.38,3800.0,151.1643,151.2246,151.1298,151.2246,3800.0
2015-05-28 12:15:00,175.36,175.48,175.34,175.44,4100.0,151.2074,151.3109,151.1901,151.2764,4100.0
2015-05-28 12:20:00,175.4,175.55,175.39,175.49,4600.0,151.2419,151.3712,151.2332,151.3195,4600.0
2015-05-28 12:25:00,175.46,175.55,175.42,175.55,2800.0,151.2936,151.3712,151.2591,151.3712,2800.0
2015-05-28 12:30:00,175.52,175.55,175.26,175.26,2400.0,151.3453,151.3712,151.1212,151.1212,2400.0
2015-05-28 12:35:00,175.27,175.27,175.11,175.23,5500.0,151.1298,151.1298,150.9918,151.0953,5500.0
2015-05-28 12:40:00,175.23,175.3,175.19,175.3,4000.0,151.0953,151.1556,151.0608,151.1556,4000.0
2015-05-28 12:45:00,175.29,175.34,175.19,175.31,7900.0,151.147,151.1901,151.0608,151.1643,7900.0
2015-05-28 12:50:00,175.28,175.29,175.18,175.2,5500.0,151.1384,151.147,151.0522,151.0694,5500.0
2015-05-28 12:55:00,175.18,175.23,175.13,175.13,2600.0,151.0522,151.0953,151.0091,151.0091,2600.0
2015-05-28 13:00:00,175.11,175.22,175.09,175.15,2600.0,150.9918,151.0867,150.9746,151.0263,2600.0
2015-05-28 13:05:00,175.18,175.39,175.18,175.25,4100.0,151.0522,151.2332,151.0522,151.1125,4100.0
2015-05-28 13:10:00,175.31,175.34,175.21,175.27,2500.0,151.1643,151.1901,151.078,151.1298,2500.0
2015-05-28 13:15:00,175.26,175.36,175.16,175.21,3400.0,151.1212,151.2074,151.0349,151.078,3400.0
2015-05-28 13:20:00,175.17,175.25,175.14,175.14,3700.0,151.0436,151.1125,151.0177,151.0177,3700.0
2015-05-28 13:25:00,175.2,175.28,175.11,175.23,7200.0,151.0694,151.1384,150.9918,151.0953,7200.0
2015-05-28 13:30:00,175.23,175.28,175.12,175.2,9000.0,151.0953,151.1384,151.0004,151.0694,9000.0
2015-05-28 13:35:00,175.21,175.45,175.21,175.38,14700.0,151.078,151.285,151.078,151.2246,14700.0
2015-05-28 13:40:00,175.42,175.55,175.38,175.38,2500.0,151.2591,151.3712,151.2246,151.2246,2500.0
2015-05-28 13:45:00,175.34,175.34,175.18,175.25,2300.0,151.1901,151.1901,151.0522,151.1125,2300.0
2015-05-28 13:50:00,175.28,175.49,175.25,175.49,11500.0,151.1384,151.3195,151.1125,151.3195,11500.0
2015-05-28 13:55:00,175.49,175.51,175.3,175.3,3100.0,151.3195,151.3367,151.1556,151.1556,3100.0
2015-05-28 14:00:00,175.29,175.38,175.29,175.36,2900.0,151.147,151.2246,151.147,151.2074,2900.0
2015-05-28 14:05:00,175.37,175.44,175.33,175.35,10500.0,151.216,151.2764,151.1815,151.1988,10500.0
2015-05-28 14:10:00,175.33,175.39,175.28,175.35,9900.0,151.1815,151.2332,151.1384,151.1988,9900.0
2015-05-28 14:15:00,175.35,175.4,175.31,175.33,2300.0,151.1988,151.2419,151.1643,151.1815,2300.0
2015-05-28 14:20:00,175.35,175.51,175.32,175.47,4600.0,151.1988,151.3367,151.1729,151.3022,4600.0
2015-05-28 14:25:00,175.47,175.64,175.45,175.62,5200.0,151.3022,151.4488,151.285,151.4316,5200.0
2015-05-28 14:30:00,175.61,175.61,175.51,175.51,2400.0,151.4229,151.4229,151.3367,151.3367,2400.0
2015-05-28 14:35:00,175.52,175.61,175.5,175.5,5900.0,151.3453,151.4229,151.3281,151.3281,5900.0
2015-05-28 14:40:00,175.49,175.5,175.43,175.44,6700.0,151.3195,151.3281,151.2677,151.2764,6700.0
2015-05-28 14:45:00,175.44,175.46,175.4,175.4,33500.0,151.2764,151.2936,151.2419,151.2419,33500.0
2015-05-28 14:50:00,175.41,175.47,175.4,175.41,3300.0,151.2505,151.3022,151.2419,151.2505,3300.0
2015-05-28 14:55:00,175.39,175.59,175.36,175.51,13100.0,151.2332,151.4057,151.2074,151.3367,13100.0
2015-05-28 15:00:00,175.5,175.72,175.5,175.71,5000.0,151.3281,151.5178,151.3281,151.5092,5000.0
2015-05-28 15:05:00,175.69,175.7,175.57,175.6,10700.0,151.4919,151.5006,151.3885,151.4143,10700.0
2015-05-28 15:10:00,175.62,175.66,175.53,175.61,7300.0,151.4316,151.4661,151.354,151.4229,7300.0
2015-05-28 15:15:00,175.62,175.74,175.56,175.67,15100.0,151.4316,151.535,151.3798,151.4747,15100.0
2015-05-28 15:20:00,175.65,175.67,175.53,175.67,9600.0,151.4574,151.4747,151.354,151.4747,9600.0
2015-05-28 15:25:00,175.67,175.67,175.38,175.43,22700.0,151.4747,151.4747,151.2246,151.2677,22700.0
2015-05-28 15:30:00,175.46,175.56,175.42,175.43,6100.0,151.2936,151.3798,151.2591,151.2677,6100.0
2015-05-28 15:35:00,175.46,175.61,175.38,175.42,22500.0,151.2936,151.4229,151.2246,151.2591,22500.0
2015-05-28 15:40:00,175.41,175.44,175.23,175.23,14900.0,151.2505,151.2764,151.0953,151.0953,14900.0
2015-05-28 15:45:00,175.23,175.33,175.18,175.21,26900.0,151.0953,151.1815,151.0522,151.078,26900.0
2015-05-28 15:50:00,175.22,175.26,175.19,175.22,32000.0,151.0867,151.1212,151.0608,151.0867,32000.0
2015-05-28 15:55:00,175.23,175.27,175.09,175.11,85700.0,151.0953,151.1298,150.9746,150.9918,85700.0
2015-05-29 09:30:00,174.52,174.88,174.33,174.33,16911.0,150.4831,150.7935,150.3192,150.3192,16911.0
2015-05-29 09:35:00,174.35,174.35,173.79,174.14,18712.0,150.3365,150.3365,149.8536,150.1554,18712.0
2015-05-29 09:40:00,174.24,174.52,174.08,174.09,8781.0,150.2416,150.4831,150.1037,150.1123,8781.0
2015-05-29 09:45:00,174.07,174.15,173.89,173.9,5961.0,150.0951,150.164,149.9398,149.9485,5961.0
2015-05-29 09:50:00,174.02,174.31,173.96,174.21,6518.0,150.0519,150.302,150.0002,150.2158,6518.0
2015-05-29 09:55:00,174.33,174.36,174.17,174.17,7922.0,150.3192,150.3451,150.1813,150.1813,7922.0
2015-05-29 10:00:00,174.31,174.49,174.14,174.38,20013.0,150.302,150.4572,150.1554,150.3624,20013.0
2015-05-29 10:05:00,174.41,174.41,174.05,174.1,5551.0,150.3882,150.3882,150.0778,150.1209,5551.0
2015-05-29 10:10:00,174.13,174.13,173.91,174.05,8725.0,150.1468,150.1468,149.9571,150.0778,8725.0
2015-05-29 10:15:00,174.06,174.22,173.9,174.16,12108.0,150.0864,150.2244,149.9485,150.1727,12108.0
2015-05-29 10:20:00,174.2,174.44,174.19,174.23,10314.0,150.2072,150.4141,150.1985,150.233,10314.0
2015-05-29 10:25:00,174.21,174.35,174.07,174.07,16434.0,150.2158,150.3365,150.0951,150.0951,16434.0
2015-05-29 10:30:00,174.02,174.08,173.9,173.96,8683.0,150.0519,150.1037,149.9485,150.0002,8683.0
2015-05-29 10:35:00,173.95,173.97,173.76,173.8,6617.0,149.9916,150.0088,149.8278,149.8622,6617.0
2015-05-29 10:40:00,173.81,173.88,173.62,173.62,12318.0,149.8709,149.9312,149.707,149.707,12318.0
2015-05-29 10:45:00,173.56,173.79,173.53,173.6,35346.0,149.6553,149.8536,149.6294,149.6898,35346.0
2015-05-29 10:50:00,173.62,173.65,173.45,173.61,20848.0,149.707,149.7329,149.5604,149.6984,20848.0
2015-05-29 10:55:00,173.58,173.58,173.38,173.52,6468.0,149.6725,149.6725,149.5001,149.6208,6468.0
2015-05-29 11:00:00,173.47,173.63,173.41,173.55,7788.0,149.5777,149.7157,149.526,149.6467,7788.0
2015-05-29 11:05:00,173.61,173.67,173.46,173.47,2800.0,149.6984,149.7501,149.5691,149.5777,2800.0
2015-05-29 11:10:00,173.5,173.5,173.22,173.22,3896.0,149.6036,149.6036,149.3621,149.3621,3896.0
2015-05-29 11:15:00,173.23,173.41,173.18,173.41,7173.0,149.3708,149.526,149.3276,149.526,7173.0
2015-05-29 11:20:00,173.41,173.77,173.4,173.77,17600.0,149.526,149.8364,149.5173,149.8364,17600.0
2015-05-29 11:25:00,173.77,173.77,173.29,173.31,2908.0,149.8364,149.8364,149.4225,149.4397,2908.0
2015-05-29 11:30:00,173.31,173.38,173.24,173.34,4600.0,149.4397,149.5001,149.3794,149.4656,4600.0
2015-05-29 11:35:00,173.36,173.39,173.17,173.32,9537.0,149.4828,149.5087,149.319,149.4484,9537.0
2015-05-29 11:40:00,173.33,173.69,173.33,173.64,2100.0,149.457,149.7674,149.457,149.7243,2100.0
2015-05-29 11:45:00,173.6,173.84,173.56,173.78,8030.0,149.6898,149.8967,149.6553,149.845,8030.0
2015-05-29 11:50:00,173.72,173.84,173.63,173.84,3960.0,149.7933,149.8967,149.7157,149.8967,3960.0
2015-05-29 11:55:00,173.8,173.8,173.7,173.77,2206.0,149.8622,149.8622,149.776,149.8364,2206.0
2015-05-29 12:00:00,173.8,173.89,173.77,173.78,2700.0,149.8622,149.9398,149.8364,149.845,2700.0
2015-05-29 12:05:00,173.77,173.81,173.7,173.71,2228.0,149.8364,149.8709,149.776,149.7846,2228.0
2015-05-29 12:10:00,173.77,173.82,173.61,173.61,5200.0,149.8364,149.8795,149.6984,149.6984,5200.0
2015-05-29 12:15:00,173.59,173.73,173.55,173.68,10326.0,149.6812,149.8019,149.6467,149.7588,10326.0
2015-05-29 12:20:00,173.74,173.81,173.69,173.78,1991.0,149.8105,149.8709,149.7674,149.845,1991.0
2015-05-29 12:25:00,173.75,173.89,173.75,173.8,2534.0,149.8191,149.9398,149.8191,149.8622,2534.0
2015-05-29 12:30:00,173.85,173.9,173.82,173.88,2319.0,149.9054,149.9485,149.8795,149.9312,2319.0
2015-05-29 12:35:00,173.89,173.89,173.78,173.87,3119.0,149.9398,149.9398,149.845,149.9226,3119.0
2015-05-29 12:40:00,173.9,173.9,173.83,173.84,800.0,149.9485,149.9485,149.8881,149.8967,800.0
2015-05-29 12:45:00,173.77,173.81,173.67,173.7,4300.0,149.8364,149.8709,149.7501,149.776,4300.0
2015-05-29 12:50:00,173.67,173.69,173.58,173.65,4551.0,149.7501,149.7674,149.6725,149.7329,4551.0
2015-05-29 12:55:00,173.68,173.82,173.68,173.71,4687.0,149.7588,149.8795,149.7588,149.7846,4687.0
2015-05-29 13:00:00,173.76,173.83,173.7,173.83,2500.0,149.8278,149.8881,149.776,149.8881,2500.0
2015-05-29 13:05:00,173.89,173.9,173.77,173.9,3535.0,149.9398,149.9485,149.8364,149.9485,3535.0
2015-05-29 13:10:00,173.92,173.99,173.9,173.97,3041.0,149.9657,150.0261,149.9485,150.0088,3041.0
2015-05-29 13:15:00,173.99,174.02,173.92,174.02,3859.0,150.0261,150.0519,149.9657,150.0519,3859.0
2015-05-29 13:20:00,174.01,174.15,174.0,174.09,3133.0,150.0433,150.164,150.0347,150.1123,3133.0
2015-05-29 13:25:00,174.09,174.16,174.09,174.11,3000.0,150.1123,150.1727,150.1123,150.1295,3000.0
2015-05-29 13:30:00,174.15,174.16,173.95,173.95,2523.0,150.164,150.1727,149.9916,149.9916,2523.0
2015-05-29 13:35:00,173.97,174.0,173.63,173.64,32623.0,150.0088,150.0347,149.7157,149.7243,32623.0
2015-05-29 13:40:00,173.64,173.75,173.58,173.67,11719.0,149.7243,149.8191,149.6725,149.7501,11719.0
2015-05-29 13:45:00,173.67,173.78,173.52,173.61,18880.0,149.7501,149.845,149.6208,149.6984,18880.0
2015-05-29 13:50:00,173.58,173.58,173.45,173.47,3150.0,149.6725,149.6725,149.5604,149.5777,3150.0
2015-05-29 13:55:00,173.44,173.47,173.35,173.35,4727.0,149.5518,149.5777,149.4742,149.4742,4727.0
2015-05-29 14:00:00,173.41,173.42,173.23,173.26,3626.0,149.526,149.5346,149.3708,149.3966,3626.0
2015-05-29 14:05:00,173.25,173.4,173.21,173.33,4531.0,149.388,149.5173,149.3535,149.457,4531.0
2015-05-29 14:10:00,173.35,173.39,173.27,173.38,4810.0,149.4742,149.5087,149.4052,149.5001,4810.0
2015-05-29 14:15:00,173.34,173.34,173.22,173.25,4488.0,149.4656,149.4656,149.3621,149.388,4488.0
2015-05-29 14:20:00,173.25,173.29,173.0,173.05,12184.0,149.388,149.4225,149.1724,149.2155,12184.0
2015-05-29 14:25:00,173.06,173.25,173.06,173.19,6630.0,149.2242,149.388,149.2242,149.3363,6630.0
2015-05-29 14:30:00,173.14,173.21,173.11,173.16,10569.0,149.2931,149.3535,149.2673,149.3104,10569.0
2015-05-29 14:35:00,173.11,173.24,173.1,173.24,4482.0,149.2673,149.3794,149.2587,149.3794,4482.0
2015-05-29 14:40:00,173.22,173.3,173.13,173.28,8565.0,149.3621,149.4311,149.2845,149.4139,8565.0
2015-05-29 14:45:00,173.22,173.24,173.04,173.09,12110.0,149.3621,149.3794,149.2069,149.25,12110.0
2015-05-29 14:50:00,173.14,173.2,173.1,173.16,3739.0,149.2931,149.3449,149.2587,149.3104,3739.0
2015-05-29 14:55:00,173.17,173.18,173.02,173.13,9168.0,149.319,149.3276,149.1897,149.2845,9168.0
2015-05-29 15:00:00,173.08,173.21,173.0,173.06,14020.0,149.2414,149.3535,149.1724,149.2242,14020.0
2015-05-29 15:05:00,173.06,173.35,173.03,173.32,5600.0,149.2242,149.4742,149.1983,149.4484,5600.0
2015-05-29 15:10:00,173.3,173.5,173.29,173.42,5212.0,149.4311,149.6036,149.4225,149.5346,5212.0
2015-05-29 15:15:00,173.4,173.43,173.28,173.3,4459.0,149.5173,149.5432,149.4139,149.4311,4459.0
2015-05-29 15:20:00,173.31,173.45,173.29,173.4,8520.0,149.4397,149.5604,149.4225,149.5173,8520.0
2015-05-29 15:25:00,173.45,173.58,173.42,173.5,6700.0,149.5604,149.6725,149.5346,149.6036,6700.0
2015-05-29 15:30:00,173.49,173.57,173.35,173.45,12381.0,149.5949,149.6639,149.4742,149.5604,12381.0
2015-05-29 15:35:00,173.47,173.55,173.42,173.45,9136.0,149.5777,149.6467,149.5346,149.5604,9136.0
2015-05-29 15:40:00,173.48,173.72,173.48,173.69,15002.0,149.5863,149.7933,149.5863,149.7674,15002.0
2015-05-29 15:45:00,173.65,173.71,173.51,173.55,30073.0,149.7329,149.7846,149.6122,149.6467,30073.0
2015-05-29 15:50:00,173.52,173.52,173.4,173.48,31361.0,149.6208,149.6208,149.5173,149.5863,31361.0
2015-05-29 15:55:00,173.45,173.48,173.22,173.24,110832.0,149.5604,149.5863,149.3621,149.3794,110832.0
2015-06-01 09:30:00,173.87,174.64,173.85,174.24,49111.0,149.9226,150.5865,149.9054,150.2416,49111.0
2015-06-01 09:35:00,174.24,174.31,173.66,174.2,16919.0,150.2416,150.302,149.7415,150.2072,16919.0
2015-06-01 09:40:00,174.28,174.52,174.27,174.42,15804.0,150.2761,150.4831,150.2675,150.3968,15804.0
2015-06-01 09:45:00,174.33,174.37,173.47,173.57,14542.0,150.3192,150.3537,149.5777,149.6639,14542.0
2015-06-01 09:50:00,173.49,173.6,173.41,173.47,7737.0,149.5949,149.6898,149.526,149.5777,7737.0
2015-06-01 09:55:00,173.47,173.48,173.19,173.46,14566.0,149.5777,149.5863,149.3363,149.5691,14566.0
2015-06-01 10:00:00,173.51,174.27,173.45,174.12,19141.0,149.6122,150.2675,149.5604,150.1382,19141.0
2015-06-01 10:05:00,174.06,174.27,173.94,174.09,12011.0,150.0864,150.2675,149.983,150.1123,12011.0
2015-06-01 10:10:00,174.1,174.1,173.4,173.41,4780.0,150.1209,150.1209,149.5173,149.526,4780.0
2015-06-01 10:15:00,173.38,173.52,173.12,173.12,12025.0,149.5001,149.6208,149.2759,149.2759,12025.0
2015-06-01 10:20:00,173.19,173.42,173.07,173.38,13239.0,149.3363,149.5346,149.2328,149.5001,13239.0
2015-06-01 10:25:00,173.23,173.36,173.11,173.3,8245.0,149.3708,149.4828,149.2673,149.4311,8245.0
2015-06-01 10:30:00,173.25,173.29,173.01,173.14,10996.0,149.388,149.4225,149.1811,149.2931,10996.0
2015-06-01 10:35:00,173.2,173.34,173.07,173.16,8158.0,149.3449,149.4656,149.2328,149.3104,8158.0
2015-06-01 10:40:00,173.05,173.21,172.96,173.07,13053.0,149.2155,149.3535,149.1379,149.2328,13053.0
2015-06-01 10:45:00,173.09,173.17,172.94,172.99,8664.0,149.25,149.319,149.1207,149.1638,8664.0
2015-06-01 10:50:00,173.02,173.14,172.96,173.02,9646.0,149.1897,149.2931,149.1379,149.1897,9646.0
2015-06-01 10:55:00,172.97,173.33,172.92,173.21,13630.0,149.1466,149.457,149.1034,149.3535,13630.0
2015-06-01 11:00:00,173.25,173.56,173.25,173.53,5914.0,149.388,149.6553,149.388,149.6294,5914.0
2015-06-01 11:05:00,173.54,173.66,173.51,173.51,8068.0,149.6381,149.7415,149.6122,149.6122,8068.0
2015-06-01 11:10:00,173.5,173.64,173.45,173.48,12248.0,149.6036,149.7243,149.5604,149.5863,12248.0
2015-06-01 11:15:00,173.43,173.65,173.38,173.64,13458.0,149.5432,149.7329,149.5001,149.7243,13458.0
2015-06-01 11:20:00,173.66,173.81,173.59,173.8,7762.0,149.7415,149.8709,149.6812,149.8622,7762.0
2015-06-01 11:25:00,173.78,173.78,173.46,173.47,9919.0,149.845,149.845,149.5691,149.5777,9919.0
2015-06-01 11:30:00,173.43,173.69,173.43,173.6,3948.0,149.5432,149.7674,149.5432,149.6898,3948.0
2015-06-01 11:35:00,173.59,173.8,173.53,173.71,11130.0,149.6812,149.8622,149.6294,149.7846,11130.0
2015-06-01 11:40:00,173.71,173.71,173.61,173.62,8127.0,149.7846,149.7846,149.6984,149.707,8127.0
2015-06-01 11:45:00,173.66,173.81,173.61,173.61,9531.0,149.7415,149.8709,149.6984,149.6984,9531.0
2015-06-01 11:50:00,173.59,173.69,173.59,173.64,3889.0,149.6812,149.7674,149.6812,149.7243,3889.0
2015-06-01 11:55:00,173.72,173.76,173.62,173.65,4775.0,149.7933,149.8278,149.707,149.7329,4775.0
2015-06-01 12:00:00,173.64,173.96,173.62,173.96,5113.0,149.7243,150.0002,149.707,150.0002,5113.0
2015-06-01 12:05:00,173.94,174.06,173.86,173.99,14640.0,149.983,150.0864,149.914,150.0261,14640.0
2015-06-01 12:10:00,173.99,174.12,173.94,173.96,25417.0,150.0261,150.1382,149.983,150.0002,25417.0
2015-06-01 12:15:00,173.95,174.49,173.95,174.49,7040.0,149.9916,150.4572,149.9916,150.4572,7040.0
2015-06-01 12:20:00,174.38,174.53,174.38,174.53,12518.0,150.3624,150.4917,150.3624,150.4917,12518.0
2015-06-01 12:25:00,174.55,174.85,174.52,174.78,12364.0,150.5089,150.7676,150.4831,150.7073,12364.0
2015-06-01 12:30:00,174.81,174.96,174.81,174.85,27292.0,150.7331,150.8625,150.7331,150.7676,27292.0
2015-06-01 12:35:00,174.83,174.83,174.69,174.71,1900.0,150.7504,150.7504,150.6297,150.6469,1900.0
2015-06-01 12:40:00,174.73,174.76,174.69,174.74,3525.0,150.6642,150.69,150.6297,150.6728,3525.0
2015-06-01 12:45:00,174.75,174.83,174.75,174.79,5180.0,150.6814,150.7504,150.6814,150.7159,5180.0
2015-06-01 12:50:00,174.8,174.88,174.76,174.88,4030.0,150.7245,150.7935,150.69,150.7935,4030.0
2015-06-01 12:55:00,174.88,174.99,174.77,174.96,6400.0,150.7935,150.8883,150.6986,150.8625,6400.0
2015-06-01 13:00:00,174.96,175.1,174.95,175.07,9072.0,150.8625,150.9832,150.8539,150.9573,9072.0
2015-06-01 13:05:00,175.1,175.1,175.05,175.05,5900.0,150.9832,150.9832,150.9401,150.9401,5900.0
2015-06-01 13:10:00,175.08,175.32,175.07,175.24,10654.0,150.9659,151.1729,150.9573,151.1039,10654.0
2015-06-01 13:15:00,175.24,175.26,175.14,175.14,7597.0,151.1039,151.1212,151.0177,151.0177,7597.0
2015-06-01 13:20:00,175.18,175.22,175.13,175.19,6166.0,151.0522,151.0867,151.0091,151.0608,6166.0
2015-06-01 13:25:00,175.23,175.32,175.18,175.32,7200.0,151.0953,151.1729,151.0522,151.1729,7200.0
2015-06-01 13:30:00,175.34,175.39,175.19,175.19,7172.0,151.1901,151.2332,151.0608,151.0608,7172.0
2015-06-01 13:35:00,175.16,175.26,175.1,175.21,5412.0,151.0349,151.1212,150.9832,151.078,5412.0
2015-06-01 13:40:00,175.24,175.28,175.14,175.28,13040.0,151.1039,151.1384,151.0177,151.1384,13040.0
2015-06-01 13:45:00,175.29,175.37,175.12,175.13,4150.0,151.147,151.216,151.0004,151.0091,4150.0
2015-06-01 13:50:00,175.11,175.11,174.97,174.98,3149.0,150.9918,150.9918,150.8711,150.8797,3149.0
2015-06-01 13:55:00,174.98,175.15,174.89,175.1,13866.0,150.8797,151.0263,150.8021,150.9832,13866.0
2015-06-01 14:00:00,175.09,175.17,174.96,175.08,12452.0,150.9746,151.0436,150.8625,150.9659,12452.0
2015-06-01 14:05:00,175.05,175.09,175.0,175.04,3774.0,150.9401,150.9746,150.897,150.9315,3774.0
2015-06-01 14:10:00,175.02,175.31,175.0,175.14,5300.0,150.9142,151.1643,150.897,151.0177,5300.0
2015-06-01 14:15:00,175.1,175.44,175.1,175.26,15495.0,150.9832,151.2764,150.9832,151.1212,15495.0
2015-06-01 14:20:00,175.25,175.38,175.23,175.33,3175.0,151.1125,151.2246,151.0953,151.1815,3175.0
2015-06-01 14:25:00,175.32,175.43,175.29,175.35,17832.0,151.1729,151.2677,151.147,151.1988,17832.0
2015-06-01 14:30:00,175.38,175.45,175.25,175.39,13387.0,151.2246,151.285,151.1125,151.2332,13387.0
2015-06-01 14:35:00,175.36,175.42,175.26,175.26,2860.0,151.2074,151.2591,151.1212,151.1212,2860.0
2015-06-01 14:40:00,175.27,175.61,175.23,175.54,14027.0,151.1298,151.4229,151.0953,151.3626,14027.0
2015-06-01 14:45:00,175.52,175.64,175.5,175.57,13212.0,151.3453,151.4488,151.3281,151.3885,13212.0
2015-06-01 14:50:00,175.58,175.64,175.54,175.64,7721.0,151.3971,151.4488,151.3626,151.4488,7721.0
2015-06-01 14:55:00,175.63,175.98,175.59,175.83,33420.0,151.4402,151.742,151.4057,151.6126,33420.0
2015-06-01 15:00:00,175.83,175.87,175.65,175.67,21515.0,151.6126,151.6471,151.4574,151.4747,21515.0
2015-06-01 15:05:00,175.65,175.91,175.64,175.88,8824.0,151.4574,151.6816,151.4488,151.6558,8824.0
2015-06-01 15:10:00,175.9,175.9,175.81,175.86,5052.0,151.673,151.673,151.5954,151.6385,5052.0
2015-06-01 15:15:00,175.89,175.89,175.73,175.73,5255.0,151.6644,151.6644,151.5264,151.5264,5255.0
2015-06-01 15:20:00,175.75,175.79,175.66,175.74,5153.0,151.5437,151.5782,151.4661,151.535,5153.0
2015-06-01 15:25:00,175.76,175.87,175.7,175.8,11351.0,151.5523,151.6471,151.5006,151.5868,11351.0
2015-06-01 15:30:00,175.8,175.85,175.41,175.47,19835.0,151.5868,151.6299,151.2505,151.3022,19835.0
2015-06-01 15:35:00,175.47,175.58,175.32,175.35,13412.0,151.3022,151.3971,151.1729,151.1988,13412.0
2015-06-01 15:40:00,175.33,175.57,175.33,175.39,23572.0,151.1815,151.3885,151.1815,151.2332,23572.0
2015-06-01 15:45:00,175.37,175.66,175.31,175.63,29672.0,151.216,151.4661,151.1643,151.4402,29672.0
2015-06-01 15:50:00,175.64,175.69,175.47,175.47,32046.0,151.4488,151.4919,151.3022,151.3022,32046.0
2015-06-01 15:55:00,175.46,175.54,175.2,175.4,76748.0,151.2936,151.3626,151.0694,151.2419,76748.0
2015-06-02 09:30:00,174.54,175.13,173.1,174.83,61949.0,150.5003,151.0091,149.2587,150.7504,61949.0
2015-06-02 09:35:00,174.49,174.51,173.66,173.8,14550.0,150.4572,150.4745,149.7415,149.8622,14550.0
2015-06-02 09:40:00,173.75,174.27,173.61,174.23,10510.0,149.8191,150.2675,149.6984,150.233,10510.0
2015-06-02 09:45:00,174.08,174.63,173.94,174.29,10235.0,150.1037,150.5779,149.983,150.2848,10235.0
2015-06-02 09:50:00,174.07,174.33,173.9,174.27,5399.0,150.0951,150.3192,149.9485,150.2675,5399.0
2015-06-02 09:55:00,174.24,175.07,174.23,175.05,26588.0,150.2416,150.9573,150.233,150.9401,26588.0
2015-06-02 10:00:00,175.0,175.38,174.95,175.38,11711.0,150.897,151.2246,150.8539,151.2246,11711.0
2015-06-02 10:05:00,175.34,175.49,175.14,175.44,9267.0,151.1901,151.3195,151.0177,151.2764,9267.0
2015-06-02 10:10:00,175.47,175.77,175.35,175.4,14257.0,151.3022,151.5609,151.1988,151.2419,14257.0
2015-06-02 10:15:00,175.32,175.5,175.19,175.3,12150.0,151.1729,151.3281,151.0608,151.1556,12150.0
2015-06-02 10:20:00,175.3,175.56,175.14,175.56,10074.0,151.1556,151.3798,151.0177,151.3798,10074.0
2015-06-02 10:25:00,175.54,175.59,175.32,175.46,8720.0,151.3626,151.4057,151.1729,151.2936,8720.0
2015-06-02 10:30:00,175.44,175.67,175.36,175.63,10481.0,151.2764,151.4747,151.2074,151.4402,10481.0
2015-06-02 10:35:00,175.7,176.09,175.65,176.03,15882.0,151.5006,151.8368,151.4574,151.7851,15882.0
2015-06-02 10:40:00,175.99,176.02,175.8,176.0,6930.0,151.7506,151.7765,151.5868,151.7592,6930.0
2015-06-02 10:45:00,176.06,176.13,175.98,176.12,13650.0,151.811,151.8713,151.742,151.8627,13650.0
2015-06-02 10:50:00,176.05,176.09,175.92,176.03,15682.0,151.8023,151.8368,151.6903,151.7851,15682.0
2015-06-02 10:55:00,176.03,176.05,175.75,175.75,11444.0,151.7851,151.8023,151.5437,151.5437,11444.0
2015-06-02 11:00:00,175.67,175.96,175.63,175.87,5763.0,151.4747,151.7247,151.4402,151.6471,5763.0
2015-06-02 11:05:00,175.81,175.98,175.58,175.97,4651.0,151.5954,151.742,151.3971,151.7334,4651.0
2015-06-02 11:10:00,175.92,175.93,175.77,175.86,6035.0,151.6903,151.6989,151.5609,151.6385,6035.0
2015-06-02 11:15:00,175.86,176.02,175.76,175.84,16336.0,151.6385,151.7765,151.5523,151.6213,16336.0
2015-06-02 11:20:00,175.87,175.87,175.73,175.75,4454.0,151.6471,151.6471,151.5264,151.5437,4454.0
2015-06-02 11:25:00,175.75,175.76,175.41,175.41,11437.0,151.5437,151.5523,151.2505,151.2505,11437.0
2015-06-02 11:30:00,175.46,175.73,175.41,175.63,7788.0,151.2936,151.5264,151.2505,151.4402,7788.0
2015-06-02 11:35:00,175.67,175.83,175.58,175.68,9901.0,151.4747,151.6126,151.3971,151.4833,9901.0
2015-06-02 11:40:00,175.68,175.88,175.67,175.87,2600.0,151.4833,151.6558,151.4747,151.6471,2600.0
2015-06-02 11:45:00,175.91,175.91,175.63,175.68,6510.0,151.6816,151.6816,151.4402,151.4833,6510.0
2015-06-02 11:50:00,175.69,175.77,175.66,175.69,3000.0,151.4919,151.5609,151.4661,151.4919,3000.0
2015-06-02 11:55:00,175.71,175.74,175.61,175.61,2970.0,151.5092,151.535,151.4229,151.4229,2970.0
2015-06-02 12:00:00,175.61,176.04,175.59,176.04,6779.0,151.4229,151.7937,151.4057,151.7937,6779.0
2015-06-02 12:05:00,176.1,176.31,176.09,176.18,6587.0,151.8455,152.0265,151.8368,151.9144,6587.0
2015-06-02 12:10:00,176.2,176.29,176.08,176.13,4185.0,151.9317,152.0093,151.8282,151.8713,4185.0
2015-06-02 12:15:00,176.15,176.15,176.0,176.0,1800.0,151.8886,151.8886,151.7592,151.7592,1800.0
2015-06-02 12:20:00,175.99,176.19,175.96,176.13,3778.0,151.7506,151.9231,151.7247,151.8713,3778.0
2015-06-02 12:25:00,176.11,176.19,176.07,176.15,3878.0,151.8541,151.9231,151.8196,151.8886,3878.0
2015-06-02 12:30:00,176.14,176.21,176.14,176.15,2095.0,151.88,151.9403,151.88,151.8886,2095.0
2015-06-02 12:35:00,176.2,176.25,176.19,176.24,1025.0,151.9317,151.9748,151.9231,151.9662,1025.0
2015-06-02 12:40:00,176.21,176.28,176.18,176.19,3010.0,151.9403,152.0007,151.9144,151.9231,3010.0
2015-06-02 12:45:00,176.19,176.39,176.19,176.39,4915.0,151.9231,152.0955,151.9231,152.0955,4915.0
2015-06-02 12:50:00,176.33,176.4,176.3,176.31,6352.0,152.0438,152.1041,152.0179,152.0265,6352.0
2015-06-02 12:55:00,176.33,176.36,176.3,176.34,3330.0,152.0438,152.0697,152.0179,152.0524,3330.0
2015-06-02 13:00:00,176.39,176.43,176.35,176.41,6189.0,152.0955,152.13,152.061,152.1128,6189.0
2015-06-02 13:05:00,176.42,176.44,176.32,176.36,6436.0,152.1214,152.1386,152.0352,152.0697,6436.0
2015-06-02 13:10:00,176.37,176.49,176.37,176.45,6333.0,152.0783,152.1817,152.0783,152.1473,6333.0
2015-06-02 13:15:00,176.38,176.54,176.38,176.49,7409.0,152.0869,152.2249,152.0869,152.1817,7409.0
2015-06-02 13:20:00,176.53,176.65,176.5,176.5,10731.0,152.2162,152.3197,152.1904,152.1904,10731.0
2015-06-02 13:25:00,176.49,176.5,176.32,176.38,7636.0,152.1817,152.1904,152.0352,152.0869,7636.0
2015-06-02 13:30:00,176.41,176.56,176.32,176.34,8828.0,152.1128,152.2421,152.0352,152.0524,8828.0
2015-06-02 13:35:00,176.34,176.45,176.34,176.44,4500.0,152.0524,152.1473,152.0524,152.1386,4500.0
2015-06-02 13:40:00,176.45,176.6,176.44,176.6,4950.0,152.1473,152.2766,152.1386,152.2766,4950.0
2015-06-02 13:45:00,176.58,176.6,176.39,176.39,13463.0,152.2593,152.2766,152.0955,152.0955,13463.0
2015-06-02 13:50:00,176.39,176.55,176.38,176.47,11569.0,152.0955,152.2335,152.0869,152.1645,11569.0
2015-06-02 13:55:00,176.47,176.59,176.46,176.49,8281.0,152.1645,152.268,152.1559,152.1817,8281.0
2015-06-02 14:00:00,176.47,176.5,176.42,176.43,1800.0,152.1645,152.1904,152.1214,152.13,1800.0
2015-06-02 14:05:00,176.41,176.48,176.32,176.46,4293.0,152.1128,152.1731,152.0352,152.1559,4293.0
2015-06-02 14:10:00,176.45,176.47,176.23,176.23,4594.0,152.1473,152.1645,151.9576,151.9576,4594.0
2015-06-02 14:15:00,176.18,176.29,176.15,176.22,7916.0,151.9144,152.0093,151.8886,151.9489,7916.0
2015-06-02 14:20:00,176.22,176.28,176.13,176.25,4080.0,151.9489,152.0007,151.8713,151.9748,4080.0
2015-06-02 14:25:00,176.28,176.28,176.12,176.21,4555.0,152.0007,152.0007,151.8627,151.9403,4555.0
2015-06-02 14:30:00,176.2,176.24,176.15,176.18,3232.0,151.9317,151.9662,151.8886,151.9144,3232.0
2015-06-02 14:35:00,176.16,176.16,175.92,175.92,4200.0,151.8972,151.8972,151.6903,151.6903,4200.0
2015-06-02 14:40:00,175.88,175.88,175.74,175.84,15155.0,151.6558,151.6558,151.535,151.6213,15155.0
2015-06-02 14:45:00,175.81,175.96,175.8,175.88,3426.0,151.5954,151.7247,151.5868,151.6558,3426.0
2015-06-02 14:50:00,175.87,175.87,175.8,175.85,4400.0,151.6471,151.6471,151.5868,151.6299,4400.0
2015-06-02 14:55:00,175.95,176.02,175.89,176.02,3407.0,151.7161,151.7765,151.6644,151.7765,3407.0
2015-06-02 15:00:00,176.02,176.11,176.0,176.05,4716.0,151.7765,151.8541,151.7592,151.8023,4716.0
2015-06-02 15:05:00,176.04,176.05,175.83,175.88,7713.0,151.7937,151.8023,151.6126,151.6558,7713.0
2015-06-02 15:10:00,175.88,176.02,175.8,175.8,7166.0,151.6558,151.7765,151.5868,151.5868,7166.0
2015-06-02 15:15:00,175.81,175.95,175.81,175.92,5525.0,151.5954,151.7161,151.5954,151.6903,5525.0
2015-06-02 15:20:00,175.92,175.96,175.72,175.8,8855.0,151.6903,151.7247,151.5178,151.5868,8855.0
2015-06-02 15:25:00,175.84,175.91,175.81,175.82,8966.0,151.6213,151.6816,151.5954,151.604,8966.0
2015-06-02 15:30:00,175.77,175.88,175.69,175.88,10040.0,151.5609,151.6558,151.4919,151.6558,10040.0
2015-06-02 15:35:00,175.9,175.91,175.71,175.71,13074.0,151.673,151.6816,151.5092,151.5092,13074.0
2015-06-02 15:40:00,175.69,175.8,175.69,175.77,8254.0,151.4919,151.5868,151.4919,151.5609,8254.0
2015-06-02 15:45:00,175.76,175.76,175.54,175.69,16350.0,151.5523,151.5523,151.3626,151.4919,16350.0
2015-06-02 15:50:00,175.66,175.76,175.61,175.75,19179.0,151.4661,151.5523,151.4229,151.5437,19179.0
2015-06-02 15:55:00,175.72,175.76,175.65,175.67,33458.0,151.5178,151.5523,151.4574,151.4747,33458.0
2015-06-03 09:30:00,176.5,177.0,175.72,175.86,25570.0,152.1904,152.6215,151.5178,151.6385,25570.0
2015-06-03 09:35:00,175.72,176.86,175.72,176.6,9924.0,151.5178,152.5008,151.5178,152.2766,9924.0
2015-06-03 09:40:00,176.61,176.76,176.42,176.74,10650.0,152.2852,152.4146,152.1214,152.3973,10650.0
2015-06-03 09:45:00,176.73,177.12,176.64,177.12,19258.0,152.3887,152.725,152.3111,152.725,19258.0
2015-06-03 09:50:00,177.09,177.49,177.02,177.49,19152.0,152.6991,153.044,152.6387,153.044,19152.0
2015-06-03 09:55:00,177.5,178.0,177.37,177.96,24699.0,153.0526,153.4838,152.9405,153.4493,24699.0
2015-06-03 10:00:00,177.91,178.25,177.9,178.14,45777.0,153.4062,153.6993,153.3975,153.6045,45777.0
2015-06-03 10:05:00,178.14,178.36,178.04,178.25,44326.0,153.6045,153.7942,153.5183,153.6993,44326.0
2015-06-03 10:10:00,178.14,178.52,178.14,178.42,42342.0,153.6045,153.9321,153.6045,153.8459,42342.0
2015-06-03 10:15:00,178.45,178.71,178.38,178.67,15582.0,153.8718,154.096,153.8114,154.0615,15582.0
2015-06-03 10:20:00,178.67,179.11,178.61,179.0,36829.0,154.0615,154.4409,154.0098,154.346,36829.0
2015-06-03 10:25:00,179.1,179.6,178.96,179.54,49148.0,154.4323,154.8634,154.3115,154.8117,49148.0
2015-06-03 10:30:00,179.53,179.65,179.25,179.3,47833.0,154.803,154.9065,154.5616,154.6047,47833.0
2015-06-03 10:35:00,179.27,179.44,179.19,179.3,16547.0,154.5789,154.7254,154.5099,154.6047,16547.0
2015-06-03 10:40:00,179.3,179.3,178.94,179.06,11859.0,154.6047,154.6047,154.2943,154.3978,11859.0
2015-06-03 10:45:00,179.05,179.38,178.97,179.33,11506.0,154.3892,154.6737,154.3202,154.6306,11506.0
2015-06-03 10:50:00,179.4,179.87,179.4,179.79,59641.0,154.6909,155.0962,154.6909,155.0272,59641.0
2015-06-03 10:55:00,179.8,180.05,179.79,179.97,72667.0,155.0359,155.2514,155.0272,155.1824,72667.0
2015-06-03 11:00:00,179.97,180.19,179.95,180.01,39924.0,155.1824,155.3721,155.1652,155.2169,39924.0
2015-06-03 11:05:00,179.99,180.02,179.78,179.82,24319.0,155.1997,155.2256,155.0186,155.0531,24319.0
2015-06-03 11:10:00,179.85,180.04,179.79,179.99,19177.0,155.079,155.2428,155.0272,155.1997,19177.0
2015-06-03 11:15:00,179.97,180.01,179.84,179.99,7413.0,155.1824,155.2169,155.0703,155.1997,7413.0
2015-06-03 11:20:00,179.94,179.99,179.86,179.91,7888.0,155.1566,155.1997,155.0876,155.1307,7888.0
2015-06-03 11:25:00,179.9,179.94,179.64,179.65,30732.0,155.1221,155.1566,154.8979,154.9065,30732.0
2015-06-03 11:30:00,179.63,180.08,179.63,179.87,21946.0,154.8893,155.2773,154.8893,155.0962,21946.0
2015-06-03 11:35:00,179.87,180.02,179.86,179.94,8516.0,155.0962,155.2256,155.0876,155.1566,8516.0
2015-06-03 11:40:00,179.88,179.88,179.54,179.75,15443.0,155.1048,155.1048,154.8117,154.9927,15443.0
2015-06-03 11:45:00,179.68,179.68,179.36,179.36,18323.0,154.9324,154.9324,154.6565,154.6565,18323.0
2015-06-03 11:50:00,179.29,179.39,179.11,179.23,18828.0,154.5961,154.6823,154.4409,154.5444,18828.0
2015-06-03 11:55:00,179.2,179.42,179.2,179.34,13203.0,154.5185,154.7082,154.5185,154.6392,13203.0
2015-06-03 12:00:00,179.31,179.76,179.3,179.71,5790.0,154.6133,155.0014,154.6047,154.9582,5790.0
2015-06-03 12:05:00,179.75,179.78,179.63,179.72,9491.0,154.9927,155.0186,154.8893,154.9669,9491.0
2015-06-03 12:10:00,179.73,179.92,179.68,179.83,9594.0,154.9755,155.1393,154.9324,155.0617,9594.0
2015-06-03 12:15:00,179.77,179.82,179.47,179.47,14888.0,155.01,155.0531,154.7513,154.7513,14888.0
2015-06-03 12:20:00,179.45,179.46,179.29,179.41,9975.0,154.7341,154.7427,154.5961,154.6996,9975.0
2015-06-03 12:25:00,179.43,179.48,179.35,179.43,13704.0,154.7168,154.7599,154.6478,154.7168,13704.0
2015-06-03 12:30:00,179.43,179.55,179.32,179.33,7618.0,154.7168,154.8203,154.622,154.6306,7618.0
2015-06-03 12:35:00,179.32,179.68,179.32,179.68,5800.0,154.622,154.9324,154.622,154.9324,5800.0
2015-06-03 12:40:00,179.69,179.75,179.57,179.63,9762.0,154.941,154.9927,154.8375,154.8893,9762.0
2015-06-03 12:45:00,179.56,179.62,179.36,179.5,5225.0,154.8289,154.8806,154.6565,154.7772,5225.0
2015-06-03 12:50:00,179.47,179.61,179.44,179.61,4595.0,154.7513,154.872,154.7254,154.872,4595.0
2015-06-03 12:55:00,179.62,179.84,179.61,179.83,7479.0,154.8806,155.0703,154.872,155.0617,7479.0
2015-06-03 13:00:00,179.83,180.05,179.81,180.0,30805.0,155.0617,155.2514,155.0445,155.2083,30805.0
2015-06-03 13:05:00,180.02,180.08,179.95,180.03,9419.0,155.2256,155.2773,155.1652,155.2342,9419.0
2015-06-03 13:10:00,180.0,180.08,180.0,180.04,6148.0,155.2083,155.2773,155.2083,155.2428,6148.0
2015-06-03 13:15:00,180.07,180.12,180.02,180.06,7093.0,155.2687,155.3118,155.2256,155.26,7093.0
2015-06-03 13:20:00,180.1,180.12,180.02,180.02,12906.0,155.2945,155.3118,155.2256,155.2256,12906.0
2015-06-03 13:25:00,180.01,180.01,179.81,179.91,5287.0,155.2169,155.2169,155.0445,155.1307,5287.0
2015-06-03 13:30:00,179.88,179.91,179.78,179.81,11429.0,155.1048,155.1307,155.0186,155.0445,11429.0
2015-06-03 13:35:00,179.82,179.87,179.7,179.81,14133.0,155.0531,155.0962,154.9496,155.0445,14133.0
2015-06-03 13:40:00,179.81,179.93,179.76,179.81,11592.0,155.0445,155.1479,155.0014,155.0445,11592.0
2015-06-03 13:45:00,179.77,179.77,179.64,179.73,7697.0,155.01,155.01,154.8979,154.9755,7697.0
2015-06-03 13:50:00,179.76,179.89,179.71,179.74,8736.0,155.0014,155.1135,154.9582,154.9841,8736.0
2015-06-03 13:55:00,179.75,179.76,179.62,179.66,3650.0,154.9927,155.0014,154.8806,154.9151,3650.0
2015-06-03 14:00:00,179.66,179.79,179.63,179.66,9151.0,154.9151,155.0272,154.8893,154.9151,9151.0
2015-06-03 14:05:00,179.67,179.87,179.67,179.76,5274.0,154.9238,155.0962,154.9238,155.0014,5274.0
2015-06-03 14:10:00,179.74,179.81,179.67,179.81,5144.0,154.9841,155.0445,154.9238,155.0445,5144.0
2015-06-03 14:15:00,179.77,179.9,179.77,179.9,11779.0,155.01,155.1221,155.01,155.1221,11779.0
2015-06-03 14:20:00,179.9,180.15,179.9,180.14,14814.0,155.1221,155.3376,155.1221,155.329,14814.0
2015-06-03 14:25:00,180.11,180.23,180.07,180.21,12232.0,155.3032,155.4066,155.2687,155.3894,12232.0
2015-06-03 14:30:00,180.24,180.29,180.12,180.19,17130.0,155.4153,155.4584,155.3118,155.3721,17130.0
2015-06-03 14:35:00,180.2,180.29,180.18,180.24,11233.0,155.3808,155.4584,155.3635,155.4153,11233.0
2015-06-03 14:40:00,180.23,180.26,180.1,180.13,21036.0,155.4066,155.4325,155.2945,155.3204,21036.0
2015-06-03 14:45:00,180.14,180.23,180.13,180.16,11844.0,155.329,155.4066,155.3204,155.3463,11844.0
2015-06-03 14:50:00,180.16,180.25,180.15,180.18,11837.0,155.3463,155.4239,155.3376,155.3635,11837.0
2015-06-03 14:55:00,180.16,180.21,180.0,180.21,15621.0,155.3463,155.3894,155.2083,155.3894,15621.0
2015-06-03 15:00:00,180.2,180.29,180.15,180.19,20147.0,155.3808,155.4584,155.3376,155.3721,20147.0
2015-06-03 15:05:00,180.22,180.28,180.15,180.27,14745.0,155.398,155.4497,155.3376,155.4411,14745.0
2015-06-03 15:10:00,180.26,180.28,180.14,180.14,7714.0,155.4325,155.4497,155.329,155.329,7714.0
2015-06-03 15:15:00,180.12,180.12,179.8,179.86,21630.0,155.3118,155.3118,155.0359,155.0876,21630.0
2015-06-03 15:20:00,179.85,179.86,179.74,179.84,10744.0,155.079,155.0876,154.9841,155.0703,10744.0
2015-06-03 15:25:00,179.84,179.93,179.8,179.83,24327.0,155.0703,155.1479,155.0359,155.0617,24327.0
2015-06-03 15:30:00,179.84,179.85,179.76,179.84,25968.0,155.0703,155.079,155.0014,155.0703,25968.0
2015-06-03 15:35:00,179.84,180.0,179.79,179.86,21310.0,155.0703,155.2083,155.0272,155.0876,21310.0
2015-06-03 15:40:00,179.86,179.92,179.73,179.91,41339.0,155.0876,155.1393,154.9755,155.1307,41339.0
2015-06-03 15:45:00,179.9,180.0,179.87,179.91,48565.0,155.1221,155.2083,155.0962,155.1307,48565.0
2015-06-03 15:50:00,179.95,179.99,179.93,179.95,46242.0,155.1652,155.1997,155.1479,155.1652,46242.0
2015-06-03 15:55:00,179.95,179.96,179.82,179.9,66610.0,155.1652,155.1738,155.0531,155.1221,66610.0
2015-06-04 09:30:00,178.9,179.8,178.77,179.43,36784.0,154.2598,155.0359,154.1477,154.7168,36784.0
2015-06-04 09:35:00,179.43,179.75,179.24,179.39,22600.0,154.7168,154.9927,154.553,154.6823,22600.0
2015-06-04 09:40:00,179.66,179.97,179.55,179.55,16205.0,154.9151,155.1824,154.8203,154.8203,16205.0
2015-06-04 09:45:00,179.56,179.76,179.41,179.57,18577.0,154.8289,155.0014,154.6996,154.8375,18577.0
2015-06-04 09:50:00,179.56,179.56,179.12,179.46,22735.0,154.8289,154.8289,154.4495,154.7427,22735.0
2015-06-04 09:55:00,179.76,179.76,179.48,179.5,6244.0,155.0014,155.0014,154.7599,154.7772,6244.0
2015-06-04 10:00:00,179.44,179.99,179.43,179.73,12937.0,154.7254,155.1997,154.7168,154.9755,12937.0
2015-06-04 10:05:00,179.73,179.82,179.66,179.81,6489.0,154.9755,155.0531,154.9151,155.0445,6489.0
2015-06-04 10:10:00,179.75,179.99,179.73,179.8,13096.0,154.9927,155.1997,154.9755,155.0359,13096.0
2015-06-04 10:15:00,179.76,179.92,179.68,179.78,9927.0,155.0014,155.1393,154.9324,155.0186,9927.0
2015-06-04 10:20:00,179.8,179.93,179.8,179.9,13933.0,155.0359,155.1479,155.0359,155.1221,13933.0
2015-06-04 10:25:00,179.83,179.89,179.65,179.71,18580.0,155.0617,155.1135,154.9065,154.9582,18580.0
2015-06-04 10:30:00,179.66,179.74,179.52,179.58,28121.0,154.9151,154.9841,154.7944,154.8462,28121.0
2015-06-04 10:35:00,179.58,179.68,179.54,179.6,9345.0,154.8462,154.9324,154.8117,154.8634,9345.0
2015-06-04 10:40:00,179.67,179.86,179.62,179.72,9276.0,154.9238,155.0876,154.8806,154.9669,9276.0
2015-06-04 10:45:00,179.64,179.76,179.64,179.76,5114.0,154.8979,155.0014,154.8979,155.0014,5114.0
2015-06-04 10:50:00,179.76,179.79,179.66,179.67,8822.0,155.0014,155.0272,154.9151,154.9238,8822.0
2015-06-04 10:55:00,179.76,179.8,179.61,179.71,15719.0,155.0014,155.0359,154.872,154.9582,15719.0
2015-06-04 11:00:00,179.7,179.7,179.35,179.37,8150.0,154.9496,154.9496,154.6478,154.6651,8150.0
2015-06-04 11:05:00,179.31,179.35,179.25,179.3,9987.0,154.6133,154.6478,154.5616,154.6047,9987.0
2015-06-04 11:10:00,179.28,179.75,179.25,179.67,17798.0,154.5875,154.9927,154.5616,154.9238,17798.0
2015-06-04 11:15:00,179.67,179.67,179.57,179.58,4539.0,154.9238,154.9238,154.8375,154.8462,4539.0
2015-06-04 11:20:00,179.69,179.99,179.67,179.98,5119.0,154.941,155.1997,154.9238,155.1911,5119.0
2015-06-04 11:25:00,179.9,179.98,179.62,179.66,5818.0,155.1221,155.1911,154.8806,154.9151,5818.0
2015-06-04 11:30:00,179.62,179.62,179.41,179.43,6086.0,154.8806,154.8806,154.6996,154.7168,6086.0
2015-06-04 11:35:00,179.43,179.51,179.38,179.51,6076.0,154.7168,154.7858,154.6737,154.7858,6076.0
2015-06-04 11:40:00,179.55,179.72,179.43,179.43,5584.0,154.8203,154.9669,154.7168,154.7168,5584.0
2015-06-04 11:45:00,179.42,179.42,179.23,179.4,4124.0,154.7082,154.7082,154.5444,154.6909,4124.0
2015-06-04 11:50:00,179.4,179.57,179.36,179.45,8016.0,154.6909,154.8375,154.6565,154.7341,8016.0
2015-06-04 11:55:00,179.5,179.63,179.28,179.54,6021.0,154.7772,154.8893,154.5875,154.8117,6021.0
2015-06-04 12:00:00,179.54,179.6,179.41,179.54,9194.0,154.8117,154.8634,154.6996,154.8117,9194.0
2015-06-04 12:05:00,179.44,179.68,179.41,179.68,3500.0,154.7254,154.9324,154.6996,154.9324,3500.0
2015-06-04 12:10:00,179.72,179.72,179.61,179.64,2128.0,154.9669,154.9669,154.872,154.8979,2128.0
2015-06-04 12:15:00,179.65,179.7,179.6,179.68,3581.0,154.9065,154.9496,154.8634,154.9324,3581.0
2015-06-04 12:20:00,179.67,179.68,179.5,179.51,3616.0,154.9238,154.9324,154.7772,154.7858,3616.0
2015-06-04 12:25:00,179.52,179.55,179.38,179.4,6883.0,154.7944,154.8203,154.6737,154.6909,6883.0
2015-06-04 12:30:00,179.4,179.79,179.33,179.76,11788.0,154.6909,155.0272,154.6306,155.0014,11788.0
2015-06-04 12:35:00,179.72,179.78,179.66,179.74,14696.0,154.9669,155.0186,154.9151,154.9841,14696.0
2015-06-04 12:40:00,179.74,179.76,179.64,179.74,10490.0,154.9841,155.0014,154.8979,154.9841,10490.0
2015-06-04 12:45:00,179.74,179.79,179.71,179.75,5250.0,154.9841,155.0272,154.9582,154.9927,5250.0
2015-06-04 12:50:00,179.75,179.77,179.64,179.75,14333.0,154.9927,155.01,154.8979,154.9927,14333.0
2015-06-04 12:55:00,179.68,179.77,179.66,179.71,6000.0,154.9324,155.01,154.9151,154.9582,6000.0
2015-06-04 13:00:00,179.71,179.75,179.62,179.71,20385.0,154.9582,154.9927,154.8806,154.9582,20385.0
2015-06-04 13:05:00,179.66,179.74,179.63,179.74,19253.0,154.9151,154.9841,154.8893,154.9841,19253.0
2015-06-04 13:10:00,179.74,179.77,179.56,179.61,7999.0,154.9841,155.01,154.8289,154.872,7999.0
2015-06-04 13:15:00,179.59,179.67,179.22,179.3,11176.0,154.8548,154.9238,154.5357,154.6047,11176.0
2015-06-04 13:20:00,179.29,179.35,179.02,179.19,27488.0,154.5961,154.6478,154.3633,154.5099,27488.0
2015-06-04 13:25:00,179.21,179.29,179.16,179.18,10330.0,154.5271,154.5961,154.484,154.5012,10330.0
2015-06-04 13:30:00,179.21,179.24,179.09,179.14,9651.0,154.5271,154.553,154.4236,154.4668,9651.0
2015-06-04 13:35:00,179.16,179.35,179.11,179.35,6584.0,154.484,154.6478,154.4409,154.6478,6584.0
2015-06-04 13:40:00,179.36,179.43,179.32,179.34,6060.0,154.6565,154.7168,154.622,154.6392,6060.0
2015-06-04 13:45:00,179.34,179.41,179.2,179.39,23035.0,154.6392,154.6996,154.5185,154.6823,23035.0
2015-06-04 13:50:00,179.39,179.5,179.34,179.5,13112.0,154.6823,154.7772,154.6392,154.7772,13112.0
2015-06-04 13:55:00,179.47,179.47,179.2,179.32,14403.0,154.7513,154.7513,154.5185,154.622,14403.0
2015-06-04 14:00:00,179.27,179.48,179.21,179.45,13006.0,154.5789,154.7599,154.5271,154.7341,13006.0
2015-06-04 14:05:00,179.45,179.45,179.28,179.37,14096.0,154.7341,154.7341,154.5875,154.6651,14096.0
2015-06-04 14:10:00,179.4,179.61,179.26,179.56,5232.0,154.6909,154.872,154.5702,154.8289,5232.0
2015-06-04 14:15:00,179.58,179.58,179.4,179.51,9125.0,154.8462,154.8462,154.6909,154.7858,9125.0
2015-06-04 14:20:00,179.52,179.61,179.46,179.51,7659.0,154.7944,154.872,154.7427,154.7858,7659.0
2015-06-04 14:25:00,179.6,179.67,179.37,179.39,8553.0,154.8634,154.9238,154.6651,154.6823,8553.0
2015-06-04 14:30:00,179.39,179.46,179.36,179.41,11037.0,154.6823,154.7427,154.6565,154.6996,11037.0
2015-06-04 14:35:00,179.42,179.46,179.32,179.39,6052.0,154.7082,154.7427,154.622,154.6823,6052.0
2015-06-04 14:40:00,179.42,179.55,179.4,179.52,5952.0,154.7082,154.8203,154.6909,154.7944,5952.0
2015-06-04 14:45:00,179.56,179.57,179.38,179.49,7763.0,154.8289,154.8375,154.6737,154.7686,7763.0
2015-06-04 14:50:00,179.5,179.62,179.47,179.52,11650.0,154.7772,154.8806,154.7513,154.7944,11650.0
2015-06-04 14:55:00,179.51,179.66,179.44,179.55,8177.0,154.7858,154.9151,154.7254,154.8203,8177.0
2015-06-04 15:00:00,179.55,179.6,179.47,179.6,8525.0,154.8203,154.8634,154.7513,154.8634,8525.0
2015-06-04 15:05:00,179.62,179.63,179.45,179.54,10487.0,154.8806,154.8893,154.7341,154.8117,10487.0
2015-06-04 15:10:00,179.52,179.54,179.43,179.52,5569.0,154.7944,154.8117,154.7168,154.7944,5569.0
2015-06-04 15:15:00,179.5,179.5,179.31,179.39,27759.0,154.7772,154.7772,154.6133,154.6823,27759.0
2015-06-04 15:20:00,179.39,179.45,179.31,179.42,21849.0,154.6823,154.7341,154.6133,154.7082,21849.0
2015-06-04 15:25:00,179.41,179.6,179.38,179.58,14445.0,154.6996,154.8634,154.6737,154.8462,14445.0
2015-06-04 15:30:00,179.53,179.56,179.42,179.5,23566.0,154.803,154.8289,154.7082,154.7772,23566.0
2015-06-04 15:35:00,179.48,179.48,179.31,179.4,20266.0,154.7599,154.7599,154.6133,154.6909,20266.0
2015-06-04 15:40:00,179.43,179.6,179.42,179.52,30935.0,154.7168,154.8634,154.7082,154.7944,30935.0
2015-06-04 15:45:00,179.5,179.52,179.33,179.38,25772.0,154.7772,154.7944,154.6306,154.6737,25772.0
2015-06-04 15:50:00,179.38,179.54,179.32,179.54,44179.0,154.6737,154.8117,154.622,154.8117,44179.0
2015-06-04 15:55:00,179.52,179.8,179.46,179.69,103923.0,154.7944,155.0359,154.7427,154.941,103923.0
2015-06-05 09:30:00,179.52,179.89,179.2,179.25,29105.0,154.7944,155.1135,154.5185,154.5616,29105.0
2015-06-05 09:35:00,179.29,179.46,178.84,178.85,14671.0,154.5961,154.7427,154.2081,154.2167,14671.0
2015-06-05 09:40:00,178.75,179.18,178.6,178.72,13003.0,154.1305,154.5012,154.0011,154.1046,13003.0
2015-06-05 09:45:00,178.92,179.62,178.72,179.44,24715.0,154.2771,154.8806,154.1046,154.7254,24715.0
2015-06-05 09:50:00,179.3,179.81,179.3,179.61,16962.0,154.6047,155.0445,154.6047,154.872,16962.0
2015-06-05 09:55:00,179.61,179.99,179.59,179.99,9847.0,154.872,155.1997,154.8548,155.1997,9847.0
2015-06-05 10:00:00,179.9,180.68,179.85,180.64,42692.0,155.1221,155.7946,155.079,155.7602,42692.0
2015-06-05 10:05:00,180.56,180.87,180.46,180.46,20383.0,155.6912,155.9585,155.605,155.605,20383.0
2015-06-05 10:10:00,180.56,180.58,180.43,180.5,15954.0,155.6912,155.7084,155.5791,155.6394,15954.0
2015-06-05 10:15:00,180.51,180.89,180.51,180.72,14806.0,155.6481,155.9757,155.6481,155.8291,14806.0
2015-06-05 10:20:00,180.73,181.24,180.73,181.21,17880.0,155.8378,156.2775,155.8378,156.2517,17880.0
2015-06-05 10:25:00,181.27,181.32,181.11,181.2,20146.0,156.3034,156.3465,156.1654,156.243,20146.0
2015-06-05 10:30:00,181.14,181.19,181.0,181.17,10637.0,156.1913,156.2344,156.0706,156.2172,10637.0
2015-06-05 10:35:00,181.14,181.54,181.14,181.41,10980.0,156.1913,156.5362,156.1913,156.4241,10980.0
2015-06-05 10:40:00,181.4,181.6,181.09,181.09,9486.0,156.4155,156.5879,156.1482,156.1482,9486.0
2015-06-05 10:45:00,181.08,181.22,180.87,180.99,22282.0,156.1396,156.2603,155.9585,156.062,22282.0
2015-06-05 10:50:00,180.96,180.96,180.57,180.57,13650.0,156.0361,156.0361,155.6998,155.6998,13650.0
2015-06-05 10:55:00,180.65,180.71,180.49,180.58,11771.0,155.7688,155.8205,155.6308,155.7084,11771.0
2015-06-05 11:00:00,180.62,180.8,180.45,180.79,12273.0,155.7429,155.8981,155.5963,155.8895,12273.0
2015-06-05 11:05:00,180.76,180.89,180.59,180.8,26097.0,155.8636,155.9757,155.717,155.8981,26097.0
2015-06-05 11:10:00,180.81,181.09,180.81,181.08,15252.0,155.9067,156.1482,155.9067,156.1396,15252.0
2015-06-05 11:15:00,181.05,181.16,180.96,181.08,27233.0,156.1137,156.2085,156.0361,156.1396,27233.0
2015-06-05 11:20:00,181.07,181.38,181.07,181.26,14640.0,156.1309,156.3982,156.1309,156.2948,14640.0
2015-06-05 11:25:00,181.27,181.47,181.2,181.42,14350.0,156.3034,156.4758,156.243,156.4327,14350.0
2015-06-05 11:30:00,181.39,181.45,181.21,181.23,22825.0,156.4069,156.4586,156.2517,156.2689,22825.0
2015-06-05 11:35:00,181.23,181.38,181.21,181.35,12018.0,156.2689,156.3982,156.2517,156.3724,12018.0
2015-06-05 11:40:00,181.39,181.51,181.39,181.48,12479.0,156.4069,156.5103,156.4069,156.4845,12479.0
2015-06-05 11:45:00,181.48,181.52,181.31,181.46,11538.0,156.4845,156.519,156.3379,156.4672,11538.0
2015-06-05 11:50:00,181.47,181.63,181.35,181.5,15819.0,156.4758,156.6138,156.3724,156.5017,15819.0
2015-06-05 11:55:00,181.49,181.81,181.49,181.65,20009.0,156.4931,156.769,156.4931,156.631,20009.0
2015-06-05 12:00:00,181.63,181.72,181.48,181.52,19069.0,156.6138,156.6914,156.4845,156.519,19069.0
2015-06-05 12:05:00,181.54,181.69,181.5,181.64,14095.0,156.5362,156.6655,156.5017,156.6224,14095.0
2015-06-05 12:10:00,181.63,181.72,181.62,181.62,7144.0,156.6138,156.6914,156.6052,156.6052,7144.0
2015-06-05 12:15:00,181.68,181.94,181.68,181.93,9338.0,156.6569,156.8811,156.6569,156.8725,9338.0
2015-06-05 12:20:00,181.89,181.92,181.72,181.75,6677.0,156.838,156.8639,156.6914,156.7173,6677.0
2015-06-05 12:25:00,181.78,181.85,181.68,181.73,10725.0,156.7431,156.8035,156.6569,156.7,10725.0
2015-06-05 12:30:00,181.71,181.92,181.5,181.92,30081.0,156.6828,156.8639,156.5017,156.8639,30081.0
2015-06-05 12:35:00,181.91,181.96,181.79,181.95,12709.0,156.8552,156.8984,156.7518,156.8897,12709.0
2015-06-05 12:40:00,181.98,182.32,181.83,182.18,37468.0,156.9156,157.2088,156.7863,157.0881,37468.0
2015-06-05 12:45:00,182.22,182.34,182.04,182.34,8055.0,157.1225,157.226,156.9673,157.226,8055.0
2015-06-05 12:50:00,182.31,182.89,182.31,182.69,63465.0,157.2001,157.7003,157.2001,157.5278,63465.0
2015-06-05 12:55:00,182.68,182.68,182.51,182.66,23463.0,157.5192,157.5192,157.3726,157.5019,23463.0
2015-06-05 13:00:00,182.6,182.65,182.34,182.45,23811.0,157.4502,157.4933,157.226,157.3209,23811.0
2015-06-05 13:05:00,182.41,182.59,182.41,182.59,13594.0,157.2864,157.4416,157.2864,157.4416,13594.0
2015-06-05 13:10:00,182.58,182.64,182.24,182.26,15316.0,157.433,157.4847,157.1398,157.157,15316.0
2015-06-05 13:15:00,182.22,182.35,182.15,182.35,7048.0,157.1225,157.2346,157.0622,157.2346,7048.0
2015-06-05 13:20:00,182.33,182.42,182.27,182.27,7027.0,157.2174,157.295,157.1657,157.1657,7027.0
2015-06-05 13:25:00,182.29,182.34,182.1,182.29,5522.0,157.1829,157.226,157.0191,157.1829,5522.0
2015-06-05 13:30:00,182.38,182.43,182.27,182.34,10169.0,157.2605,157.3036,157.1657,157.226,10169.0
2015-06-05 13:35:00,182.33,182.36,182.18,182.35,5858.0,157.2174,157.2433,157.0881,157.2346,5858.0
2015-06-05 13:40:00,182.33,182.33,182.05,182.1,5638.0,157.2174,157.2174,156.976,157.0191,5638.0
2015-06-05 13:45:00,182.09,182.12,182.03,182.06,5997.0,157.0104,157.0363,156.9587,156.9846,5997.0
2015-06-05 13:50:00,182.07,182.12,182.05,182.09,9620.0,156.9932,157.0363,156.976,157.0104,9620.0
2015-06-05 13:55:00,182.09,182.21,182.07,182.14,15893.0,157.0104,157.1139,156.9932,157.0536,15893.0
2015-06-05 14:00:00,182.12,182.24,182.12,182.24,11662.0,157.0363,157.1398,157.0363,157.1398,11662.0
2015-06-05 14:05:00,182.25,182.35,182.21,182.27,20953.0,157.1484,157.2346,157.1139,157.1657,20953.0
2015-06-05 14:10:00,182.27,182.68,182.24,182.67,45447.0,157.1657,157.5192,157.1398,157.5106,45447.0
2015-06-05 14:15:00,182.7,183.03,182.67,183.01,34043.0,157.5364,157.821,157.5106,157.8037,34043.0
2015-06-05 14:20:00,182.94,183.0,182.57,182.77,24042.0,157.7434,157.7951,157.4243,157.5968,24042.0
2015-06-05 14:25:00,182.84,182.9,182.67,182.7,12566.0,157.6571,157.7089,157.5106,157.5364,12566.0
2015-06-05 14:30:00,182.77,182.94,182.71,182.86,19450.0,157.5968,157.7434,157.5451,157.6744,19450.0
2015-06-05 14:35:00,182.79,182.87,182.71,182.8,18894.0,157.614,157.683,157.5451,157.6227,18894.0
2015-06-05 14:40:00,182.79,182.79,182.52,182.53,17931.0,157.614,157.614,157.3812,157.3898,17931.0
2015-06-05 14:45:00,182.52,182.6,182.35,182.44,15444.0,157.3812,157.4502,157.2346,157.3122,15444.0
2015-06-05 14:50:00,182.46,182.65,182.46,182.63,16336.0,157.3295,157.4933,157.3295,157.4761,16336.0
2015-06-05 14:55:00,182.59,182.81,182.48,182.68,17061.0,157.4416,157.6313,157.3467,157.5192,17061.0
2015-06-05 15:00:00,182.65,182.71,182.42,182.42,22784.0,157.4933,157.5451,157.295,157.295,22784.0
2015-06-05 15:05:00,182.4,182.57,182.39,182.42,10811.0,157.2778,157.4243,157.2691,157.295,10811.0
2015-06-05 15:10:00,182.47,182.81,182.43,182.75,37958.0,157.3381,157.6313,157.3036,157.5795,37958.0
2015-06-05 15:15:00,182.75,182.75,182.55,182.58,13254.0,157.5795,157.5795,157.4071,157.433,13254.0
2015-06-05 15:20:00,182.56,182.56,182.37,182.4,16493.0,157.4157,157.4157,157.2519,157.2778,16493.0
2015-06-05 15:25:00,182.41,182.42,182.19,182.39,26446.0,157.2864,157.295,157.0967,157.2691,26446.0
2015-06-05 15:30:00,182.4,182.54,182.29,182.53,22687.0,157.2778,157.3985,157.1829,157.3898,22687.0
2015-06-05 15:35:00,182.54,182.56,182.1,182.31,23083.0,157.3985,157.4157,157.0191,157.2001,23083.0
2015-06-05 15:40:00,182.28,182.46,182.24,182.39,31981.0,157.1743,157.3295,157.1398,157.2691,31981.0
2015-06-05 15:45:00,182.38,182.38,182.18,182.37,45124.0,157.2605,157.2605,157.0881,157.2519,45124.0
2015-06-05 15:50:00,182.33,182.35,182.15,182.16,83391.0,157.2174,157.2346,157.0622,157.0708,83391.0
2015-06-05 15:55:00,182.17,182.38,182.16,182.24,93428.0,157.0794,157.2605,157.0708,157.1398,93428.0
2015-06-08 09:30:00,181.92,182.0,181.26,181.73,38334.0,156.8639,156.9328,156.2948,156.7,38334.0
2015-06-08 09:35:00,181.68,181.98,181.48,181.9,12555.0,156.6569,156.9156,156.4845,156.8466,12555.0
2015-06-08 09:40:00,181.76,181.96,181.36,181.36,20640.0,156.7259,156.8984,156.381,156.381,20640.0
2015-06-08 09:45:00,181.36,181.45,181.21,181.22,25131.0,156.381,156.4586,156.2517,156.2603,25131.0
2015-06-08 09:50:00,181.13,181.18,180.9,181.0,36124.0,156.1827,156.2258,155.9843,156.0706,36124.0
2015-06-08 09:55:00,181.0,181.12,180.89,180.99,9985.0,156.0706,156.174,155.9757,156.062,9985.0
2015-06-08 10:00:00,181.06,181.06,180.72,180.96,23670.0,156.1223,156.1223,155.8291,156.0361,23670.0
2015-06-08 10:05:00,180.92,181.02,180.72,180.82,15650.0,156.0016,156.0878,155.8291,155.9154,15650.0
2015-06-08 10:10:00,180.81,180.97,180.77,180.97,21647.0,155.9067,156.0447,155.8723,156.0447,21647.0
2015-06-08 10:15:00,180.91,181.03,180.83,180.95,15288.0,155.993,156.0964,155.924,156.0275,15288.0
2015-06-08 10:20:00,180.97,181.35,180.97,181.31,9852.0,156.0447,156.3724,156.0447,156.3379,9852.0
2015-06-08 10:25:00,181.35,181.38,181.2,181.21,19556.0,156.3724,156.3982,156.243,156.2517,19556.0
2015-06-08 10:30:00,181.26,181.33,180.89,181.33,17988.0,156.2948,156.3551,155.9757,156.3551,17988.0
2015-06-08 10:35:00,181.24,181.27,181.07,181.09,9876.0,156.2775,156.3034,156.1309,156.1482,9876.0
2015-06-08 10:40:00,181.09,181.32,181.03,181.04,14696.0,156.1482,156.3465,156.0964,156.1051,14696.0
2015-06-08 10:45:00,181.03,181.1,180.92,180.96,11039.0,156.0964,156.1568,156.0016,156.0361,11039.0
2015-06-08 10:50:00,180.96,181.03,180.85,180.85,9431.0,156.0361,156.0964,155.9412,155.9412,9431.0
2015-06-08 10:55:00,180.9,180.98,180.84,180.94,10581.0,155.9843,156.0533,155.9326,156.0188,10581.0
2015-06-08 11:00:00,180.93,181.15,180.86,180.98,8401.0,156.0102,156.1999,155.9499,156.0533,8401.0
2015-06-08 11:05:00,180.98,181.07,180.8,180.89,8537.0,156.0533,156.1309,155.8981,155.9757,8537.0
2015-06-08 11:10:00,180.95,180.97,180.72,180.85,11225.0,156.0275,156.0447,155.8291,155.9412,11225.0
2015-06-08 11:15:00,180.85,180.9,180.63,180.82,14659.0,155.9412,155.9843,155.7515,155.9154,14659.0
2015-06-08 11:20:00,180.77,180.96,180.77,180.9,17666.0,155.8723,156.0361,155.8723,155.9843,17666.0
2015-06-08 11:25:00,180.92,180.98,180.62,180.64,7864.0,156.0016,156.0533,155.7429,155.7602,7864.0
2015-06-08 11:30:00,180.63,180.69,180.51,180.64,10370.0,155.7515,155.8033,155.6481,155.7602,10370.0
2015-06-08 11:35:00,180.68,180.74,180.6,180.71,6244.0,155.7946,155.8464,155.7257,155.8205,6244.0
2015-06-08 11:40:00,180.71,180.81,180.67,180.78,11584.0,155.8205,155.9067,155.786,155.8809,11584.0
2015-06-08 11:45:00,180.81,180.81,180.66,180.72,15106.0,155.9067,155.9067,155.7774,155.8291,15106.0
2015-06-08 11:50:00,180.71,180.72,180.57,180.61,9415.0,155.8205,155.8291,155.6998,155.7343,9415.0
2015-06-08 11:55:00,180.62,180.69,180.55,180.57,6650.0,155.7429,155.8033,155.6826,155.6998,6650.0
2015-06-08 12:00:00,180.56,180.59,180.52,180.55,16700.0,155.6912,155.717,155.6567,155.6826,16700.0
2015-06-08 12:05:00,180.56,180.61,180.51,180.61,6545.0,155.6912,155.7343,155.6481,155.7343,6545.0
2015-06-08 12:10:00,180.59,180.61,180.54,180.58,5180.0,155.717,155.7343,155.6739,155.7084,5180.0
2015-06-08 12:15:00,180.51,180.61,180.51,180.6,10800.0,155.6481,155.7343,155.6481,155.7257,10800.0
2015-06-08 12:20:00,180.6,180.66,180.57,180.63,8750.0,155.7257,155.7774,155.6998,155.7515,8750.0
2015-06-08 12:25:00,180.64,180.8,180.59,180.8,12750.0,155.7602,155.8981,155.717,155.8981,12750.0
2015-06-08 12:30:00,180.8,180.8,180.71,180.75,5233.0,155.8981,155.8981,155.8205,155.855,5233.0
2015-06-08 12:35:00,180.73,180.92,180.71,180.79,19413.0,155.8378,156.0016,155.8205,155.8895,19413.0
2015-06-08 12:40:00,180.79,180.82,180.67,180.75,6001.0,155.8895,155.9154,155.786,155.855,6001.0
2015-06-08 12:45:00,180.8,180.8,180.57,180.63,9269.0,155.8981,155.8981,155.6998,155.7515,9269.0
2015-06-08 12:50:00,180.62,180.74,180.58,180.65,15274.0,155.7429,155.8464,155.7084,155.7688,15274.0
2015-06-08 12:55:00,180.64,180.67,180.53,180.58,17700.0,155.7602,155.786,155.6653,155.7084,17700.0
2015-06-08 13:00:00,180.57,180.67,180.52,180.64,4088.0,155.6998,155.786,155.6567,155.7602,4088.0
2015-06-08 13:05:00,180.6,180.67,180.55,180.65,12198.0,155.7257,155.786,155.6826,155.7688,12198.0
2015-06-08 13:10:00,180.65,180.72,180.58,180.63,7024.0,155.7688,155.8291,155.7084,155.7515,7024.0
2015-06-08 13:15:00,180.62,180.73,180.58,180.7,6818.0,155.7429,155.8378,155.7084,155.8119,6818.0
2015-06-08 13:20:00,180.71,180.84,180.63,180.63,6410.0,155.8205,155.9326,155.7515,155.7515,6410.0
2015-06-08 13:25:00,180.66,180.68,180.57,180.6,17497.0,155.7774,155.7946,155.6998,155.7257,17497.0
2015-06-08 13:30:00,180.55,180.6,180.45,180.49,23136.0,155.6826,155.7257,155.5963,155.6308,23136.0
2015-06-08 13:35:00,180.49,180.53,180.45,180.53,28671.0,155.6308,155.6653,155.5963,155.6653,28671.0
2015-06-08 13:40:00,180.54,180.57,180.44,180.46,12100.0,155.6739,155.6998,155.5877,155.605,12100.0
2015-06-08 13:45:00,180.46,180.5,180.42,180.47,8871.0,155.605,155.6394,155.5705,155.6136,8871.0
2015-06-08 13:50:00,180.47,180.47,180.31,180.35,9635.0,155.6136,155.6136,155.4756,155.5101,9635.0
2015-06-08 13:55:00,180.33,180.38,180.29,180.29,7139.0,155.4929,155.536,155.4584,155.4584,7139.0
2015-06-08 14:00:00,180.28,180.28,180.14,180.16,13702.0,155.4497,155.4497,155.329,155.3463,13702.0
2015-06-08 14:05:00,180.21,180.24,180.05,180.08,10335.0,155.3894,155.4153,155.2514,155.2773,10335.0
2015-06-08 14:10:00,180.07,180.11,180.03,180.05,9888.0,155.2687,155.3032,155.2342,155.2514,9888.0
2015-06-08 14:15:00,180.02,180.1,179.98,180.05,15936.0,155.2256,155.2945,155.1911,155.2514,15936.0
2015-06-08 14:20:00,180.07,180.16,180.04,180.1,8253.0,155.2687,155.3463,155.2428,155.2945,8253.0
2015-06-08 14:25:00,180.1,180.14,180.02,180.11,6732.0,155.2945,155.329,155.2256,155.3032,6732.0
2015-06-08 14:30:00,180.11,180.59,180.1,180.59,14828.0,155.3032,155.717,155.2945,155.717,14828.0
2015-06-08 14:35:00,180.57,180.62,180.43,180.45,8714.0,155.6998,155.7429,155.5791,155.5963,8714.0
2015-06-08 14:40:00,180.48,180.67,180.47,180.58,11763.0,155.6222,155.786,155.6136,155.7084,11763.0
2015-06-08 14:45:00,180.61,180.61,180.45,180.49,11172.0,155.7343,155.7343,155.5963,155.6308,11172.0
2015-06-08 14:50:00,180.51,180.67,180.47,180.55,90298.0,155.6481,155.786,155.6136,155.6826,90298.0
2015-06-08 14:55:00,180.59,180.6,180.45,180.48,27818.0,155.717,155.7257,155.5963,155.6222,27818.0
2015-06-08 15:00:00,180.45,180.46,180.25,180.25,15542.0,155.5963,155.605,155.4239,155.4239,15542.0
2015-06-08 15:05:00,180.25,180.31,180.21,180.22,8462.0,155.4239,155.4756,155.3894,155.398,8462.0
2015-06-08 15:10:00,180.22,180.27,180.07,180.11,10454.0,155.398,155.4411,155.2687,155.3032,10454.0
2015-06-08 15:15:00,180.13,180.22,180.09,180.14,8981.0,155.3204,155.398,155.2859,155.329,8981.0
2015-06-08 15:20:00,180.15,180.33,180.0,180.06,19308.0,155.3376,155.4929,155.2083,155.26,19308.0
2015-06-08 15:25:00,180.02,180.18,179.99,180.08,21010.0,155.2256,155.3635,155.1997,155.2773,21010.0
2015-06-08 15:30:00,180.07,180.1,179.92,179.95,23305.0,155.2687,155.2945,155.1393,155.1652,23305.0
2015-06-08 15:35:00,179.95,179.95,179.74,179.74,28247.0,155.1652,155.1652,154.9841,154.9841,28247.0
2015-06-08 15:40:00,179.71,179.76,179.65,179.68,43455.0,154.9582,155.0014,154.9065,154.9324,43455.0
2015-06-08 15:45:00,179.68,179.81,179.64,179.8,30012.0,154.9324,155.0445,154.8979,155.0359,30012.0
2015-06-08 15:50:00,179.8,179.92,179.74,179.76,42751.0,155.0359,155.1393,154.9841,155.0014,42751.0
2015-06-08 15:55:00,179.77,179.96,179.75,179.9,94305.0,155.01,155.1738,154.9927,155.1221,94305.0
2015-06-09 09:30:00,179.95,180.1,179.0,179.61,34851.0,155.1652,155.2945,154.346,154.872,34851.0
2015-06-09 09:35:00,179.61,180.11,179.29,180.09,7690.0,154.872,155.3032,154.5961,155.2859,7690.0
2015-06-09 09:40:00,180.05,180.26,179.37,179.38,8770.0,155.2514,155.4325,154.6651,154.6737,8770.0
2015-06-09 09:45:00,179.45,179.83,179.42,179.74,18594.0,154.7341,155.0617,154.7082,154.9841,18594.0
2015-06-09 09:50:00,179.77,179.93,179.68,179.81,8541.0,155.01,155.1479,154.9324,155.0445,8541.0
2015-06-09 09:55:00,179.88,179.88,179.61,179.82,4607.0,155.1048,155.1048,154.872,155.0531,4607.0
2015-06-09 10:00:00,179.58,179.71,179.4,179.45,11611.0,154.8462,154.9582,154.6909,154.7341,11611.0
2015-06-09 10:05:00,179.52,179.94,179.43,179.94,7030.0,154.7944,155.1566,154.7168,155.1566,7030.0
2015-06-09 10:10:00,179.95,180.2,179.93,180.2,17050.0,155.1652,155.3808,155.1479,155.3808,17050.0
2015-06-09 10:15:00,180.2,180.25,180.01,180.12,9074.0,155.3808,155.4239,155.2169,155.3118,9074.0
2015-06-09 10:20:00,180.1,180.19,179.87,179.9,5543.0,155.2945,155.3721,155.0962,155.1221,5543.0
2015-06-09 10:25:00,179.86,180.06,179.61,179.98,10550.0,155.0876,155.26,154.872,155.1911,10550.0
2015-06-09 10:30:00,180.01,180.05,179.77,179.86,3800.0,155.2169,155.2514,155.01,155.0876,3800.0
2015-06-09 10:35:00,179.9,180.06,179.89,179.97,3600.0,155.1221,155.26,155.1135,155.1824,3600.0
2015-06-09 10:40:00,180.07,180.4,180.05,180.27,13753.0,155.2687,155.5532,155.2514,155.4411,13753.0
2015-06-09 10:45:00,180.26,180.46,180.26,180.38,9142.0,155.4325,155.605,155.4325,155.536,9142.0
2015-06-09 10:50:00,180.45,180.52,180.36,180.52,4500.0,155.5963,155.6567,155.5187,155.6567,4500.0
2015-06-09 10:55:00,180.52,180.62,180.37,180.62,15359.0,155.6567,155.7429,155.5273,155.7429,15359.0
2015-06-09 11:00:00,180.65,180.83,180.65,180.75,4216.0,155.7688,155.924,155.7688,155.855,4216.0
2015-06-09 11:05:00,180.7,180.75,180.61,180.67,3548.0,155.8119,155.855,155.7343,155.786,3548.0
2015-06-09 11:10:00,180.66,180.75,180.59,180.68,8333.0,155.7774,155.855,155.717,155.7946,8333.0
2015-06-09 11:15:00,180.65,180.68,180.57,180.68,6098.0,155.7688,155.7946,155.6998,155.7946,6098.0
2015-06-09 11:20:00,180.66,180.87,180.64,180.87,11298.0,155.7774,155.9585,155.7602,155.9585,11298.0
2015-06-09 11:25:00,180.87,181.04,180.87,181.03,7652.0,155.9585,156.1051,155.9585,156.0964,7652.0
2015-06-09 11:30:00,181.04,181.48,181.01,181.33,23297.0,156.1051,156.4845,156.0792,156.3551,23297.0
2015-06-09 11:35:00,181.36,181.44,181.32,181.39,9201.0,156.381,156.45,156.3465,156.4069,9201.0
2015-06-09 11:40:00,181.39,181.57,181.34,181.53,6860.0,156.4069,156.5621,156.3637,156.5276,6860.0
2015-06-09 11:45:00,181.51,181.6,181.4,181.4,18593.0,156.5103,156.5879,156.4155,156.4155,18593.0
2015-06-09 11:50:00,181.4,181.41,181.22,181.3,6818.0,156.4155,156.4241,156.2603,156.3293,6818.0
2015-06-09 11:55:00,181.33,181.33,181.06,181.18,4871.0,156.3551,156.3551,156.1223,156.2258,4871.0
2015-06-09 12:00:00,181.16,181.21,180.92,180.96,4390.0,156.2085,156.2517,156.0016,156.0361,4390.0
2015-06-09 12:05:00,180.93,180.98,180.87,180.95,3800.0,156.0102,156.0533,155.9585,156.0275,3800.0
2015-06-09 12:10:00,180.97,180.97,180.82,180.82,2301.0,156.0447,156.0447,155.9154,155.9154,2301.0
2015-06-09 12:15:00,180.86,180.91,180.52,180.58,6303.0,155.9499,155.993,155.6567,155.7084,6303.0
2015-06-09 12:20:00,180.6,180.64,180.53,180.56,4152.0,155.7257,155.7602,155.6653,155.6912,4152.0
2015-06-09 12:25:00,180.56,180.56,180.44,180.47,5301.0,155.6912,155.6912,155.5877,155.6136,5301.0
2015-06-09 12:30:00,180.54,180.6,180.46,180.52,3944.0,155.6739,155.7257,155.605,155.6567,3944.0
2015-06-09 12:35:00,180.48,180.56,180.44,180.56,4100.0,155.6222,155.6912,155.5877,155.6912,4100.0
2015-06-09 12:40:00,180.53,180.63,180.52,180.53,4200.0,155.6653,155.7515,155.6567,155.6653,4200.0
2015-06-09 12:45:00,180.53,180.54,180.46,180.5,3318.0,155.6653,155.6739,155.605,155.6394,3318.0
2015-06-09 12:50:00,180.47,180.54,180.45,180.47,2544.0,155.6136,155.6739,155.5963,155.6136,2544.0
2015-06-09 12:55:00,180.49,180.67,180.49,180.67,3500.0,155.6308,155.786,155.6308,155.786,3500.0
2015-06-09 13:00:00,180.67,180.94,180.67,180.8,7238.0,155.786,156.0188,155.786,155.8981,7238.0
2015-06-09 13:05:00,180.76,180.9,180.75,180.88,11747.0,155.8636,155.9843,155.855,155.9671,11747.0
2015-06-09 13:10:00,180.88,180.89,180.77,180.85,15290.0,155.9671,155.9757,155.8723,155.9412,15290.0
2015-06-09 13:15:00,180.85,180.9,180.79,180.89,3154.0,155.9412,155.9843,155.8895,155.9757,3154.0
2015-06-09 13:20:00,180.92,180.92,180.71,180.71,3400.0,156.0016,156.0016,155.8205,155.8205,3400.0
2015-06-09 13:25:00,180.69,180.75,180.64,180.72,6806.0,155.8033,155.855,155.7602,155.8291,6806.0
2015-06-09 13:30:00,180.74,180.74,180.57,180.66,4833.0,155.8464,155.8464,155.6998,155.7774,4833.0
2015-06-09 13:35:00,180.65,180.65,180.52,180.52,3400.0,155.7688,155.7688,155.6567,155.6567,3400.0
2015-06-09 13:40:00,180.5,180.52,180.38,180.39,20812.0,155.6394,155.6567,155.536,155.5446,20812.0
2015-06-09 13:45:00,180.38,180.41,180.32,180.38,4724.0,155.536,155.5618,155.4842,155.536,4724.0
2015-06-09 13:50:00,180.38,180.45,180.29,180.38,5200.0,155.536,155.5963,155.4584,155.536,5200.0
2015-06-09 13:55:00,180.33,180.35,180.25,180.29,3200.0,155.4929,155.5101,155.4239,155.4584,3200.0
2015-06-09 14:00:00,180.3,180.45,180.23,180.45,6304.0,155.467,155.5963,155.4066,155.5963,6304.0
2015-06-09 14:05:00,180.46,180.57,180.33,180.33,4340.0,155.605,155.6998,155.4929,155.4929,4340.0
2015-06-09 14:10:00,180.32,180.47,180.24,180.33,5707.0,155.4842,155.6136,155.4153,155.4929,5707.0
2015-06-09 14:15:00,180.3,180.46,180.3,180.41,4377.0,155.467,155.605,155.467,155.5618,4377.0
2015-06-09 14:20:00,180.42,180.53,180.36,180.47,8596.0,155.5705,155.6653,155.5187,155.6136,8596.0
2015-06-09 14:25:00,180.51,180.61,180.49,180.51,22758.0,155.6481,155.7343,155.6308,155.6481,22758.0
2015-06-09 14:30:00,180.52,180.7,180.52,180.58,3675.0,155.6567,155.8119,155.6567,155.7084,3675.0
2015-06-09 14:35:00,180.6,180.72,180.57,180.7,6154.0,155.7257,155.8291,155.6998,155.8119,6154.0
2015-06-09 14:40:00,180.73,180.81,180.7,180.74,4500.0,155.8378,155.9067,155.8119,155.8464,4500.0
2015-06-09 14:45:00,180.75,180.81,180.72,180.81,4022.0,155.855,155.9067,155.8291,155.9067,4022.0
2015-06-09 14:50:00,180.77,180.79,180.42,180.53,9800.0,155.8723,155.8895,155.5705,155.6653,9800.0
2015-06-09 14:55:00,180.52,180.56,180.46,180.48,11808.0,155.6567,155.6912,155.605,155.6222,11808.0
2015-06-09 15:00:00,180.47,180.56,180.4,180.44,13024.0,155.6136,155.6912,155.5532,155.5877,13024.0
2015-06-09 15:05:00,180.44,180.57,180.31,180.31,15281.0,155.5877,155.6998,155.4756,155.4756,15281.0
2015-06-09 15:10:00,180.31,180.46,180.28,180.44,9794.0,155.4756,155.605,155.4497,155.5877,9794.0
2015-06-09 15:15:00,180.4,180.54,180.36,180.47,14819.0,155.5532,155.6739,155.5187,155.6136,14819.0
2015-06-09 15:20:00,180.47,180.52,180.34,180.42,11816.0,155.6136,155.6567,155.5015,155.5705,11816.0
2015-06-09 15:25:00,180.39,180.4,180.22,180.32,8900.0,155.5446,155.5532,155.398,155.4842,8900.0
2015-06-09 15:30:00,180.32,180.38,180.23,180.34,11645.0,155.4842,155.536,155.4066,155.5015,11645.0
2015-06-09 15:35:00,180.35,180.46,180.32,180.44,8401.0,155.5101,155.605,155.4842,155.5877,8401.0
2015-06-09 15:40:00,180.46,180.54,180.37,180.51,21230.0,155.605,155.6739,155.5273,155.6481,21230.0
2015-06-09 15:45:00,180.48,180.57,180.35,180.57,22765.0,155.6222,155.6998,155.5101,155.6998,22765.0
2015-06-09 15:50:00,180.6,180.68,180.55,180.57,42119.0,155.7257,155.7946,155.6826,155.6998,42119.0
2015-06-09 15:55:00,180.57,180.59,180.33,180.33,42722.0,155.6998,155.717,155.4929,155.4929,42722.0
2015-06-10 09:30:00,180.34,180.48,179.69,180.1,41436.0,155.5015,155.6222,154.941,155.2945,41436.0
2015-06-10 09:35:00,180.04,180.88,180.04,180.67,14534.0,155.2428,155.9671,155.2428,155.786,14534.0
2015-06-10 09:40:00,180.67,181.61,180.67,181.35,42529.0,155.786,156.5966,155.786,156.3724,42529.0
2015-06-10 09:45:00,181.43,181.69,181.21,181.22,32470.0,156.4414,156.6655,156.2517,156.2603,32470.0
2015-06-10 09:50:00,181.21,181.35,181.09,181.26,19980.0,156.2517,156.3724,156.1482,156.2948,19980.0
2015-06-10 09:55:00,181.25,181.73,181.24,181.6,11074.0,156.2861,156.7,156.2775,156.5879,11074.0
2015-06-10 10:00:00,181.66,181.71,181.37,181.57,15385.0,156.6397,156.6828,156.3896,156.5621,15385.0
2015-06-10 10:05:00,181.6,181.7,181.52,181.56,27702.0,156.5879,156.6742,156.519,156.5534,27702.0
2015-06-10 10:10:00,181.53,181.64,181.32,181.57,22665.0,156.5276,156.6224,156.3465,156.5621,22665.0
2015-06-10 10:15:00,181.47,181.76,181.47,181.69,12449.0,156.4758,156.7259,156.4758,156.6655,12449.0
2015-06-10 10:20:00,181.64,181.8,181.61,181.68,13755.0,156.6224,156.7604,156.5966,156.6569,13755.0
2015-06-10 10:25:00,181.67,182.01,181.66,182.0,55193.0,156.6483,156.9415,156.6397,156.9328,55193.0
2015-06-10 10:30:00,182.0,182.2,181.95,182.12,15237.0,156.9328,157.1053,156.8897,157.0363,15237.0
2015-06-10 10:35:00,182.15,182.28,182.1,182.28,13755.0,157.0622,157.1743,157.0191,157.1743,13755.0
2015-06-10 10:40:00,182.28,182.29,182.08,182.11,52567.0,157.1743,157.1829,157.0018,157.0277,52567.0
2015-06-10 10:45:00,182.12,182.34,182.09,182.33,18523.0,157.0363,157.226,157.0104,157.2174,18523.0
2015-06-10 10:50:00,182.33,182.33,182.2,182.3,10170.0,157.2174,157.2174,157.1053,157.1915,10170.0
2015-06-10 10:55:00,182.28,182.33,182.2,182.29,13366.0,157.1743,157.2174,157.1053,157.1829,13366.0
2015-06-10 11:00:00,182.26,182.4,182.25,182.33,30440.0,157.157,157.2778,157.1484,157.2174,30440.0
2015-06-10 11:05:00,182.34,182.47,182.31,182.46,8528.0,157.226,157.3381,157.2001,157.3295,8528.0
2015-06-10 11:10:00,182.38,183.11,182.38,182.95,33211.0,157.2605,157.89,157.2605,157.752,33211.0
2015-06-10 11:15:00,182.86,183.17,182.8,183.09,26434.0,157.6744,157.9417,157.6227,157.8727,26434.0
2015-06-10 11:20:00,183.05,183.21,182.84,183.2,52904.0,157.8382,157.9762,157.6571,157.9676,52904.0
2015-06-10 11:25:00,183.17,183.21,182.83,182.95,48139.0,157.9417,157.9762,157.6485,157.752,48139.0
2015-06-10 11:30:00,182.95,182.98,182.84,182.97,6640.0,157.752,157.7779,157.6571,157.7692,6640.0
2015-06-10 11:35:00,182.93,183.18,182.86,183.18,29625.0,157.7348,157.9503,157.6744,157.9503,29625.0
2015-06-10 11:40:00,183.18,183.18,183.05,183.11,7498.0,157.9503,157.9503,157.8382,157.89,7498.0
2015-06-10 11:45:00,183.09,183.28,183.07,183.16,17769.0,157.8727,158.0365,157.8555,157.9331,17769.0
2015-06-10 11:50:00,183.19,183.58,183.18,183.58,35790.0,157.9589,158.2952,157.9503,158.2952,35790.0
2015-06-10 11:55:00,183.55,183.72,183.5,183.64,14553.0,158.2694,158.4159,158.2262,158.347,14553.0
2015-06-10 12:00:00,183.66,183.9,183.63,183.83,20235.0,158.3642,158.5712,158.3383,158.5108,20235.0
2015-06-10 12:05:00,183.83,183.87,183.58,183.58,9500.0,158.5108,158.5453,158.2952,158.2952,9500.0
2015-06-10 12:10:00,183.57,183.64,183.43,183.48,22232.0,158.2866,158.347,158.1659,158.209,22232.0
2015-06-10 12:15:00,183.48,183.56,183.24,183.27,27322.0,158.209,158.278,158.0021,158.0279,27322.0
2015-06-10 12:20:00,183.28,183.35,183.08,183.08,16682.0,158.0365,158.0969,157.8641,157.8641,16682.0
2015-06-10 12:25:00,183.08,183.14,182.97,182.98,5990.0,157.8641,157.9158,157.7692,157.7779,5990.0
2015-06-10 12:30:00,182.96,183.16,182.95,183.14,6676.0,157.7606,157.9331,157.752,157.9158,6676.0
2015-06-10 12:35:00,183.11,183.13,182.88,182.88,22772.0,157.89,157.9072,157.6916,157.6916,22772.0
2015-06-10 12:40:00,182.89,182.92,182.8,182.82,9859.0,157.7003,157.7261,157.6227,157.6399,9859.0
2015-06-10 12:45:00,182.82,182.95,182.73,182.81,12576.0,157.6399,157.752,157.5623,157.6313,12576.0
2015-06-10 12:50:00,182.77,182.9,182.7,182.82,10774.0,157.5968,157.7089,157.5364,157.6399,10774.0
2015-06-10 12:55:00,182.86,182.9,182.73,182.76,13915.0,157.6744,157.7089,157.5623,157.5882,13915.0
2015-06-10 13:00:00,182.76,182.99,182.75,182.99,17555.0,157.5882,157.7865,157.5795,157.7865,17555.0
2015-06-10 13:05:00,183.01,183.3,182.96,183.3,22231.0,157.8037,158.0538,157.7606,158.0538,22231.0
2015-06-10 13:10:00,183.3,183.56,183.29,183.49,20362.0,158.0538,158.278,158.0452,158.2176,20362.0
2015-06-10 13:15:00,183.48,183.48,183.13,183.13,14393.0,158.209,158.209,157.9072,157.9072,14393.0
2015-06-10 13:20:00,183.08,183.2,183.02,183.1,9930.0,157.8641,157.9676,157.8124,157.8813,9930.0
2015-06-10 13:25:00,183.12,183.32,183.08,183.26,9804.0,157.8986,158.071,157.8641,158.0193,9804.0
2015-06-10 13:30:00,183.25,183.29,183.17,183.29,4872.0,158.0107,158.0452,157.9417,158.0452,4872.0
2015-06-10 13:35:00,183.29,183.36,183.27,183.27,9746.0,158.0452,158.1055,158.0279,158.0279,9746.0
2015-06-10 13:40:00,183.26,183.32,183.14,183.28,18197.0,158.0193,158.071,157.9158,158.0365,18197.0
2015-06-10 13:45:00,183.28,183.32,183.24,183.3,7964.0,158.0365,158.071,158.0021,158.0538,7964.0
2015-06-10 13:50:00,183.28,183.4,183.26,183.4,17235.0,158.0365,158.14,158.0193,158.14,17235.0
2015-06-10 13:55:00,183.38,183.38,183.26,183.28,4740.0,158.1228,158.1228,158.0193,158.0365,4740.0
2015-06-10 14:00:00,183.3,183.47,183.3,183.39,9042.0,158.0538,158.2004,158.0538,158.1314,9042.0
2015-06-10 14:05:00,183.38,183.4,183.25,183.27,3146.0,158.1228,158.14,158.0107,158.0279,3146.0
2015-06-10 14:10:00,183.27,183.35,183.24,183.35,21146.0,158.0279,158.0969,158.0021,158.0969,21146.0
2015-06-10 14:15:00,183.33,183.5,183.29,183.47,7880.0,158.0797,158.2262,158.0452,158.2004,7880.0
2015-06-10 14:20:00,183.44,183.52,183.33,183.38,8665.0,158.1745,158.2435,158.0797,158.1228,8665.0
2015-06-10 14:25:00,183.39,183.41,183.32,183.34,5026.0,158.1314,158.1486,158.071,158.0883,5026.0
2015-06-10 14:30:00,183.38,183.41,183.26,183.34,8160.0,158.1228,158.1486,158.0193,158.0883,8160.0
2015-06-10 14:35:00,183.33,183.34,183.13,183.13,43196.0,158.0797,158.0883,157.9072,157.9072,43196.0
2015-06-10 14:40:00,183.12,183.15,182.98,183.05,9833.0,157.8986,157.9245,157.7779,157.8382,9833.0
2015-06-10 14:45:00,183.08,183.08,182.88,182.92,9306.0,157.8641,157.8641,157.6916,157.7261,9306.0
2015-06-10 14:50:00,182.91,183.02,182.85,183.02,11194.0,157.7175,157.8124,157.6658,157.8124,11194.0
2015-06-10 14:55:00,183.06,183.14,183.04,183.11,7214.0,157.8468,157.9158,157.8296,157.89,7214.0
2015-06-10 15:00:00,183.15,183.15,182.97,182.98,10998.0,157.9245,157.9245,157.7692,157.7779,10998.0
2015-06-10 15:05:00,182.99,182.99,182.79,182.79,12255.0,157.7865,157.7865,157.614,157.614,12255.0
2015-06-10 15:10:00,182.77,182.81,182.66,182.73,10421.0,157.5968,157.6313,157.5019,157.5623,10421.0
2015-06-10 15:15:00,182.69,182.76,182.64,182.74,12656.0,157.5278,157.5882,157.4847,157.5709,12656.0
2015-06-10 15:20:00,182.76,182.84,182.68,182.72,13103.0,157.5882,157.6571,157.5192,157.5537,13103.0
2015-06-10 15:25:00,182.68,182.7,182.58,182.69,30318.0,157.5192,157.5364,157.433,157.5278,30318.0
2015-06-10 15:30:00,182.67,182.79,182.64,182.79,19337.0,157.5106,157.614,157.4847,157.614,19337.0
2015-06-10 15:35:00,182.79,182.81,182.62,182.62,11756.0,157.614,157.6313,157.4675,157.4675,11756.0
2015-06-10 15:40:00,182.62,182.62,182.37,182.42,30875.0,157.4675,157.4675,157.2519,157.295,30875.0
2015-06-10 15:45:00,182.39,182.53,182.33,182.51,31889.0,157.2691,157.3898,157.2174,157.3726,31889.0
2015-06-10 15:50:00,182.53,182.55,182.37,182.4,28218.0,157.3898,157.4071,157.2519,157.2778,28218.0
2015-06-10 15:55:00,182.37,182.47,182.3,182.32,80984.0,157.2519,157.3381,157.1915,157.2088,80984.0
2015-06-11 09:30:00,184.29,184.68,183.56,183.62,68807.0,158.9074,159.2437,158.278,158.3297,68807.0
2015-06-11 09:35:00,183.85,184.02,182.84,183.46,34847.0,158.528,158.6746,157.6571,158.1918,34847.0
2015-06-11 09:40:00,183.24,183.57,183.11,183.39,34168.0,158.0021,158.2866,157.89,158.1314,34168.0
2015-06-11 09:45:00,183.46,183.75,183.28,183.74,33721.0,158.1918,158.4418,158.0365,158.4332,33721.0
2015-06-11 09:50:00,183.75,183.98,183.72,183.83,17431.0,158.4418,158.6401,158.4159,158.5108,17431.0
2015-06-11 09:55:00,183.82,183.85,183.55,183.56,8044.0,158.5022,158.528,158.2694,158.278,8044.0
2015-06-11 10:00:00,183.59,183.7,183.4,183.55,15506.0,158.3039,158.3987,158.14,158.2694,15506.0
2015-06-11 10:05:00,183.59,183.67,183.49,183.51,14064.0,158.3039,158.3728,158.2176,158.2349,14064.0
2015-06-11 10:10:00,183.46,183.89,183.43,183.89,16155.0,158.1918,158.5625,158.1659,158.5625,16155.0
2015-06-11 10:15:00,183.9,184.07,183.88,183.99,10719.0,158.5712,158.7177,158.5539,158.6488,10719.0
2015-06-11 10:20:00,184.0,184.05,183.8,183.91,20821.0,158.6574,158.7005,158.4849,158.5798,20821.0
2015-06-11 10:25:00,183.88,183.94,183.79,183.86,11310.0,158.5539,158.6056,158.4763,158.5367,11310.0
2015-06-11 10:30:00,183.86,183.86,183.46,183.7,14048.0,158.5367,158.5367,158.1918,158.3987,14048.0
2015-06-11 10:35:00,183.62,183.63,183.44,183.59,15072.0,158.3297,158.3383,158.1745,158.3039,15072.0
2015-06-11 10:40:00,183.57,183.75,183.57,183.75,8600.0,158.2866,158.4418,158.2866,158.4418,8600.0
2015-06-11 10:45:00,183.75,183.78,183.55,183.78,10389.0,158.4418,158.4677,158.2694,158.4677,10389.0
2015-06-11 10:50:00,183.79,184.06,183.77,183.99,9241.0,158.4763,158.7091,158.4591,158.6488,9241.0
2015-06-11 10:55:00,184.0,184.13,183.91,184.06,27710.0,158.6574,158.7695,158.5798,158.7091,27710.0
2015-06-11 11:00:00,184.04,184.27,183.99,184.1,23126.0,158.6919,158.8902,158.6488,158.7436,23126.0
2015-06-11 11:05:00,184.06,184.33,184.05,184.28,8071.0,158.7091,158.9419,158.7005,158.8988,8071.0
2015-06-11 11:10:00,184.28,184.28,184.11,184.12,5307.0,158.8988,158.8988,158.7522,158.7609,5307.0
2015-06-11 11:15:00,184.08,184.35,184.08,184.25,22120.0,158.7264,158.9592,158.7264,158.8729,22120.0
2015-06-11 11:20:00,184.25,184.67,184.1,184.67,23616.0,158.8729,159.2351,158.7436,159.2351,23616.0
2015-06-11 11:25:00,184.66,184.81,184.49,184.62,56779.0,159.2265,159.3558,159.0799,159.192,56779.0
2015-06-11 11:30:00,184.61,184.63,184.41,184.59,12055.0,159.1834,159.2006,159.0109,159.1661,12055.0
2015-06-11 11:35:00,184.58,184.99,184.58,184.74,19585.0,159.1575,159.511,159.1575,159.2955,19585.0
2015-06-11 11:40:00,184.76,184.78,184.55,184.62,10169.0,159.3127,159.33,159.1316,159.192,10169.0
2015-06-11 11:45:00,184.6,184.74,184.57,184.68,8676.0,159.1747,159.2955,159.1489,159.2437,8676.0
2015-06-11 11:50:00,184.68,184.78,184.61,184.66,9094.0,159.2437,159.33,159.1834,159.2265,9094.0
2015-06-11 11:55:00,184.7,184.75,184.6,184.68,8818.0,159.261,159.3041,159.1747,159.2437,8818.0
2015-06-11 12:00:00,184.64,184.67,184.52,184.67,35492.0,159.2092,159.2351,159.1058,159.2351,35492.0
2015-06-11 12:05:00,184.67,184.8,184.67,184.67,8824.0,159.2351,159.3472,159.2351,159.2351,8824.0
2015-06-11 12:10:00,184.67,184.7,184.47,184.53,18210.0,159.2351,159.261,159.0626,159.1144,18210.0
2015-06-11 12:15:00,184.52,184.78,184.46,184.73,38449.0,159.1058,159.33,159.054,159.2868,38449.0
2015-06-11 12:20:00,184.72,184.8,184.7,184.76,4452.0,159.2782,159.3472,159.261,159.3127,4452.0
2015-06-11 12:25:00,184.77,184.9,184.69,184.9,9003.0,159.3213,159.4334,159.2523,159.4334,9003.0
2015-06-11 12:30:00,184.9,184.98,184.86,184.93,9024.0,159.4334,159.5024,159.3989,159.4593,9024.0
2015-06-11 12:35:00,184.91,184.91,184.84,184.88,5420.0,159.442,159.442,159.3817,159.4162,5420.0
2015-06-11 12:40:00,184.9,184.93,184.85,184.86,15849.0,159.4334,159.4593,159.3903,159.3989,15849.0
2015-06-11 12:45:00,184.91,184.91,184.85,184.88,5223.0,159.442,159.442,159.3903,159.4162,5223.0
2015-06-11 12:50:00,184.86,184.91,184.84,184.88,10225.0,159.3989,159.442,159.3817,159.4162,10225.0
2015-06-11 12:55:00,184.86,184.94,184.84,184.9,7452.0,159.3989,159.4679,159.3817,159.4334,7452.0
2015-06-11 13:00:00,184.91,184.97,184.86,184.96,9462.0,159.442,159.4938,159.3989,159.4852,9462.0
2015-06-11 13:05:00,184.96,184.99,184.87,184.91,11222.0,159.4852,159.511,159.4076,159.442,11222.0
2015-06-11 13:10:00,184.9,184.91,184.82,184.89,19830.0,159.4334,159.442,159.3644,159.4248,19830.0
2015-06-11 13:15:00,184.87,184.96,184.87,184.95,4940.0,159.4076,159.4852,159.4076,159.4765,4940.0
2015-06-11 13:20:00,184.98,184.99,184.85,184.96,9867.0,159.5024,159.511,159.3903,159.4852,9867.0
2015-06-11 13:25:00,184.94,184.98,184.9,184.94,9948.0,159.4679,159.5024,159.4334,159.4679,9948.0
2015-06-11 13:30:00,184.95,184.99,184.86,184.89,8056.0,159.4765,159.511,159.3989,159.4248,8056.0
2015-06-11 13:35:00,184.87,184.87,184.78,184.79,7606.0,159.4076,159.4076,159.33,159.3386,7606.0
2015-06-11 13:40:00,184.77,184.85,184.64,184.79,11638.0,159.3213,159.3903,159.2092,159.3386,11638.0
2015-06-11 13:45:00,184.82,184.99,184.8,184.9,8347.0,159.3644,159.511,159.3472,159.4334,8347.0
2015-06-11 13:50:00,184.92,184.95,184.88,184.92,3825.0,159.4507,159.4765,159.4162,159.4507,3825.0
2015-06-11 13:55:00,184.93,185.19,184.91,185.1,42300.0,159.4593,159.6835,159.442,159.6059,42300.0
2015-06-11 14:00:00,185.1,185.15,185.05,185.15,6716.0,159.6059,159.649,159.5628,159.649,6716.0
2015-06-11 14:05:00,185.17,185.17,184.94,184.94,11257.0,159.6662,159.6662,159.4679,159.4679,11257.0
2015-06-11 14:10:00,184.95,184.97,184.77,184.78,4676.0,159.4765,159.4938,159.3213,159.33,4676.0
2015-06-11 14:15:00,184.75,184.81,184.61,184.66,5569.0,159.3041,159.3558,159.1834,159.2265,5569.0
2015-06-11 14:20:00,184.66,184.67,184.58,184.65,8256.0,159.2265,159.2351,159.1575,159.2179,8256.0
2015-06-11 14:25:00,184.64,184.75,184.6,184.63,17393.0,159.2092,159.3041,159.1747,159.2006,17393.0
2015-06-11 14:30:00,184.66,184.83,184.63,184.83,10551.0,159.2265,159.3731,159.2006,159.3731,10551.0
2015-06-11 14:35:00,184.83,184.85,184.75,184.75,5064.0,159.3731,159.3903,159.3041,159.3041,5064.0
2015-06-11 14:40:00,184.74,184.82,184.68,184.7,13076.0,159.2955,159.3644,159.2437,159.261,13076.0
2015-06-11 14:45:00,184.68,184.69,184.6,184.6,6102.0,159.2437,159.2523,159.1747,159.1747,6102.0
2015-06-11 14:50:00,184.59,184.77,184.57,184.72,28135.0,159.1661,159.3213,159.1489,159.2782,28135.0
2015-06-11 14:55:00,184.72,184.81,184.72,184.76,19895.0,159.2782,159.3558,159.2782,159.3127,19895.0
2015-06-11 15:00:00,184.75,184.83,184.72,184.8,14862.0,159.3041,159.3731,159.2782,159.3472,14862.0
2015-06-11 15:05:00,184.78,184.84,184.76,184.82,9850.0,159.33,159.3817,159.3127,159.3644,9850.0
2015-06-11 15:10:00,184.81,185.17,184.81,185.06,33928.0,159.3558,159.6662,159.3558,159.5714,33928.0
2015-06-11 15:15:00,185.05,185.1,184.96,185.04,15436.0,159.5628,159.6059,159.4852,159.5541,15436.0
2015-06-11 15:20:00,185.06,185.07,184.97,184.99,17121.0,159.5714,159.58,159.4938,159.511,17121.0
2015-06-11 15:25:00,185.01,185.03,184.85,184.93,11732.0,159.5283,159.5455,159.3903,159.4593,11732.0
2015-06-11 15:30:00,184.95,185.02,184.86,184.95,16474.0,159.4765,159.5369,159.3989,159.4765,16474.0
2015-06-11 15:35:00,184.94,184.94,184.7,184.8,20378.0,159.4679,159.4679,159.261,159.3472,20378.0
2015-06-11 15:40:00,184.78,184.82,184.72,184.8,26982.0,159.33,159.3644,159.2782,159.3472,26982.0
2015-06-11 15:45:00,184.77,184.93,184.68,184.9,46132.0,159.3213,159.4593,159.2437,159.4334,46132.0
2015-06-11 15:50:00,184.9,184.9,184.73,184.78,52385.0,159.4334,159.4334,159.2868,159.33,52385.0
2015-06-11 15:55:00,184.77,184.98,184.69,184.92,115444.0,159.3213,159.5024,159.2523,159.4507,115444.0
2015-06-12 09:30:00,184.05,184.21,183.66,183.87,46404.0,158.7005,158.8385,158.3642,158.5453,46404.0
2015-06-12 09:35:00,183.9,184.11,183.8,184.02,39484.0,158.5712,158.7522,158.4849,158.6746,39484.0
2015-06-12 09:40:00,184.0,184.23,183.3,183.45,25083.0,158.6574,158.8557,158.0538,158.1831,25083.0
2015-06-12 09:45:00,183.55,183.89,183.5,183.89,10912.0,158.2694,158.5625,158.2262,158.5625,10912.0
2015-06-12 09:50:00,183.88,184.1,183.55,184.09,42021.0,158.5539,158.7436,158.2694,158.735,42021.0
2015-06-12 09:55:00,184.15,184.4,184.09,184.36,6990.0,158.7867,159.0023,158.735,158.9678,6990.0
2015-06-12 10:00:00,184.45,184.72,184.2,184.72,29445.0,159.0454,159.2782,158.8298,159.2782,29445.0
2015-06-12 10:05:00,184.67,184.82,184.54,184.65,20265.0,159.2351,159.3644,159.123,159.2179,20265.0
2015-06-12 10:10:00,184.67,184.67,184.25,184.34,35309.0,159.2351,159.2351,158.8729,158.9506,35309.0
2015-06-12 10:15:00,184.38,184.46,184.01,184.09,20216.0,158.985,159.054,158.666,158.735,20216.0
2015-06-12 10:20:00,184.09,184.34,183.84,184.29,19594.0,158.735,158.9506,158.5194,158.9074,19594.0
2015-06-12 10:25:00,184.28,184.36,184.11,184.2,14675.0,158.8988,158.9678,158.7522,158.8298,14675.0
2015-06-12 10:30:00,184.15,184.19,183.66,183.66,18972.0,158.7867,158.8212,158.3642,158.3642,18972.0
2015-06-12 10:35:00,183.71,183.85,183.51,183.73,25756.0,158.4073,158.528,158.2349,158.4246,25756.0
2015-06-12 10:40:00,183.78,183.98,183.4,183.52,22028.0,158.4677,158.6401,158.14,158.2435,22028.0
2015-06-12 10:45:00,183.56,183.57,183.09,183.37,23196.0,158.278,158.2866,157.8727,158.1142,23196.0
2015-06-12 10:50:00,183.35,183.46,183.23,183.29,9196.0,158.0969,158.1918,157.9934,158.0452,9196.0
2015-06-12 10:55:00,183.26,183.36,183.06,183.18,14670.0,158.0193,158.1055,157.8468,157.9503,14670.0
2015-06-12 11:00:00,183.17,183.29,183.02,183.06,22549.0,157.9417,158.0452,157.8124,157.8468,22549.0
2015-06-12 11:05:00,183.04,183.18,183.0,183.03,39934.0,157.8296,157.9503,157.7951,157.821,39934.0
2015-06-12 11:10:00,183.04,183.45,183.03,183.36,19779.0,157.8296,158.1831,157.821,158.1055,19779.0
2015-06-12 11:15:00,183.37,183.45,183.18,183.36,15813.0,158.1142,158.1831,157.9503,158.1055,15813.0
2015-06-12 11:20:00,183.4,183.44,183.16,183.26,9085.0,158.14,158.1745,157.9331,158.0193,9085.0
2015-06-12 11:25:00,183.22,183.46,183.17,183.21,32186.0,157.9848,158.1918,157.9417,157.9762,32186.0
2015-06-12 11:30:00,183.25,183.29,183.15,183.2,17301.0,158.0107,158.0452,157.9245,157.9676,17301.0
2015-06-12 11:35:00,183.25,183.26,183.05,183.11,27019.0,158.0107,158.0193,157.8382,157.89,27019.0
2015-06-12 11:40:00,183.12,183.18,182.92,183.01,22296.0,157.8986,157.9503,157.7261,157.8037,22296.0
2015-06-12 11:45:00,183.04,183.05,182.8,182.88,18178.0,157.8296,157.8382,157.6227,157.6916,18178.0
2015-06-12 11:50:00,182.85,182.95,182.84,182.94,5400.0,157.6658,157.752,157.6571,157.7434,5400.0
2015-06-12 11:55:00,182.93,183.1,182.76,183.1,18973.0,157.7348,157.8813,157.5882,157.8813,18973.0
2015-06-12 12:00:00,183.13,183.19,183.04,183.1,7603.0,157.9072,157.9589,157.8296,157.8813,7603.0
2015-06-12 12:05:00,183.1,183.16,183.01,183.06,9156.0,157.8813,157.9331,157.8037,157.8468,9156.0
2015-06-12 12:10:00,183.05,183.14,182.97,182.97,7038.0,157.8382,157.9158,157.7692,157.7692,7038.0
2015-06-12 12:15:00,182.95,183.01,182.88,182.95,9275.0,157.752,157.8037,157.6916,157.752,9275.0
2015-06-12 12:20:00,182.93,182.98,182.9,182.91,8100.0,157.7348,157.7779,157.7089,157.7175,8100.0
2015-06-12 12:25:00,182.92,182.98,182.88,182.97,5513.0,157.7261,157.7779,157.6916,157.7692,5513.0
2015-06-12 12:30:00,182.98,183.04,182.92,182.97,9827.0,157.7779,157.8296,157.7261,157.7692,9827.0
2015-06-12 12:35:00,183.0,183.26,182.97,183.14,25785.0,157.7951,158.0193,157.7692,157.9158,25785.0
2015-06-12 12:40:00,183.16,183.2,183.07,183.19,9350.0,157.9331,157.9676,157.8555,157.9589,9350.0
2015-06-12 12:45:00,183.21,183.26,183.07,183.15,15999.0,157.9762,158.0193,157.8555,157.9245,15999.0
2015-06-12 12:50:00,183.13,183.14,182.87,183.0,6404.0,157.9072,157.9158,157.683,157.7951,6404.0
2015-06-12 12:55:00,183.0,183.01,182.82,182.88,8945.0,157.7951,157.8037,157.6399,157.6916,8945.0
2015-06-12 13:00:00,182.93,183.01,182.9,182.94,9408.0,157.7348,157.8037,157.7089,157.7434,9408.0
2015-06-12 13:05:00,182.92,182.99,182.91,182.92,6209.0,157.7261,157.7865,157.7175,157.7261,6209.0
2015-06-12 13:10:00,182.9,183.0,182.86,183.0,8350.0,157.7089,157.7951,157.6744,157.7951,8350.0
2015-06-12 13:15:00,183.0,183.22,183.0,183.16,9226.0,157.7951,157.9848,157.7951,157.9331,9226.0
2015-06-12 13:20:00,183.17,183.48,183.16,183.38,9484.0,157.9417,158.209,157.9331,158.1228,9484.0
2015-06-12 13:25:00,183.36,183.36,183.14,183.33,11497.0,158.1055,158.1055,157.9158,158.0797,11497.0
2015-06-12 13:30:00,183.33,183.94,183.33,183.86,39299.0,158.0797,158.6056,158.0797,158.5367,39299.0
2015-06-12 13:35:00,183.82,183.85,183.56,183.56,14356.0,158.5022,158.528,158.278,158.278,14356.0
2015-06-12 13:40:00,183.56,183.56,183.37,183.46,9446.0,158.278,158.278,158.1142,158.1918,9446.0
2015-06-12 13:45:00,183.41,183.48,183.37,183.41,9831.0,158.1486,158.209,158.1142,158.1486,9831.0
2015-06-12 13:50:00,183.42,183.48,183.32,183.4,13392.0,158.1573,158.209,158.071,158.14,13392.0
2015-06-12 13:55:00,183.4,183.46,183.31,183.41,10134.0,158.14,158.1918,158.0624,158.1486,10134.0
2015-06-12 14:00:00,183.41,183.51,183.37,183.49,16543.0,158.1486,158.2349,158.1142,158.2176,16543.0
2015-06-12 14:05:00,183.5,183.54,183.35,183.35,8679.0,158.2262,158.2607,158.0969,158.0969,8679.0
2015-06-12 14:10:00,183.34,183.45,183.21,183.23,8400.0,158.0883,158.1831,157.9762,157.9934,8400.0
2015-06-12 14:15:00,183.25,183.26,183.12,183.26,8308.0,158.0107,158.0193,157.8986,158.0193,8308.0
2015-06-12 14:20:00,183.25,183.32,183.18,183.19,5433.0,158.0107,158.071,157.9503,157.9589,5433.0
2015-06-12 14:25:00,183.19,183.23,183.09,183.11,6552.0,157.9589,157.9934,157.8727,157.89,6552.0
2015-06-12 14:30:00,183.13,183.16,182.94,182.96,13805.0,157.9072,157.9331,157.7434,157.7606,13805.0
2015-06-12 14:35:00,183.0,183.03,182.91,182.97,9911.0,157.7951,157.821,157.7175,157.7692,9911.0
2015-06-12 14:40:00,182.95,183.17,182.94,183.11,8669.0,157.752,157.9417,157.7434,157.89,8669.0
2015-06-12 14:45:00,183.09,183.27,183.07,183.17,8823.0,157.8727,158.0279,157.8555,157.9417,8823.0
2015-06-12 14:50:00,183.17,183.21,183.06,183.18,8148.0,157.9417,157.9762,157.8468,157.9503,8148.0
2015-06-12 14:55:00,183.16,183.17,182.95,183.04,10031.0,157.9331,157.9417,157.752,157.8296,10031.0
2015-06-12 15:00:00,183.02,183.23,182.95,183.22,21142.0,157.8124,157.9934,157.752,157.9848,21142.0
2015-06-12 15:05:00,183.23,183.24,183.08,183.21,13589.0,157.9934,158.0021,157.8641,157.9762,13589.0
2015-06-12 15:10:00,183.21,183.32,183.21,183.27,12263.0,157.9762,158.071,157.9762,158.0279,12263.0
2015-06-12 15:15:00,183.24,183.39,183.24,183.37,13033.0,158.0021,158.1314,158.0021,158.1142,13033.0
2015-06-12 15:20:00,183.39,183.5,183.32,183.43,18710.0,158.1314,158.2262,158.071,158.1659,18710.0
2015-06-12 15:25:00,183.44,183.47,183.36,183.44,17828.0,158.1745,158.2004,158.1055,158.1745,17828.0
2015-06-12 15:30:00,183.43,183.53,183.33,183.33,24225.0,158.1659,158.2521,158.0797,158.0797,24225.0
2015-06-12 15:35:00,183.37,183.38,183.26,183.33,27232.0,158.1142,158.1228,158.0193,158.0797,27232.0
2015-06-12 15:40:00,183.31,183.58,183.3,183.55,29837.0,158.0624,158.2952,158.0538,158.2694,29837.0
2015-06-12 15:45:00,183.54,183.74,183.48,183.71,29460.0,158.2607,158.4332,158.209,158.4073,29460.0
2015-06-12 15:50:00,183.69,183.73,183.64,183.69,19883.0,158.3901,158.4246,158.347,158.3901,19883.0
2015-06-12 15:55:00,183.68,183.73,183.59,183.62,43460.0,158.3815,158.4246,158.3039,158.3297,43460.0
2015-06-15 09:30:00,182.53,183.12,181.65,181.67,46786.0,157.3898,157.8986,156.631,156.6483,46786.0
2015-06-15 09:35:00,181.78,182.53,181.75,182.15,23797.0,156.7431,157.3898,156.7173,157.0622,23797.0
2015-06-15 09:40:00,182.02,182.2,181.75,181.82,15742.0,156.9501,157.1053,156.7173,156.7776,15742.0
2015-06-15 09:45:00,181.79,181.99,181.72,181.83,5800.0,156.7518,156.9242,156.6914,156.7863,5800.0
2015-06-15 09:50:00,181.75,181.75,181.45,181.68,12314.0,156.7173,156.7173,156.4586,156.6569,12314.0
2015-06-15 09:55:00,181.66,182.02,181.65,181.89,6745.0,156.6397,156.9501,156.631,156.838,6745.0
2015-06-15 10:00:00,181.94,182.49,181.8,182.41,14881.0,156.8811,157.3554,156.7604,157.2864,14881.0
2015-06-15 10:05:00,182.34,182.36,182.05,182.3,15663.0,157.226,157.2433,156.976,157.1915,15663.0
2015-06-15 10:10:00,182.27,182.51,182.11,182.41,12033.0,157.1657,157.3726,157.0277,157.2864,12033.0
2015-06-15 10:15:00,182.38,182.69,182.38,182.62,14135.0,157.2605,157.5278,157.2605,157.4675,14135.0
2015-06-15 10:20:00,182.67,182.8,182.39,182.44,13080.0,157.5106,157.6227,157.2691,157.3122,13080.0
2015-06-15 10:25:00,182.44,182.72,182.39,182.64,9900.0,157.3122,157.5537,157.2691,157.4847,9900.0
2015-06-15 10:30:00,182.64,182.65,182.36,182.36,14885.0,157.4847,157.4933,157.2433,157.2433,14885.0
2015-06-15 10:35:00,182.34,182.72,182.34,182.59,20602.0,157.226,157.5537,157.226,157.4416,20602.0
2015-06-15 10:40:00,182.59,182.63,182.49,182.54,24011.0,157.4416,157.4761,157.3554,157.3985,24011.0
2015-06-15 10:45:00,182.51,182.69,182.5,182.51,15676.0,157.3726,157.5278,157.364,157.3726,15676.0
2015-06-15 10:50:00,182.51,182.6,182.46,182.49,22286.0,157.3726,157.4502,157.3295,157.3554,22286.0
2015-06-15 10:55:00,182.45,182.58,182.39,182.58,9149.0,157.3209,157.433,157.2691,157.433,9149.0
2015-06-15 11:00:00,182.58,183.1,182.57,182.81,18386.0,157.433,157.8813,157.4243,157.6313,18386.0
2015-06-15 11:05:00,182.82,182.88,182.76,182.83,21811.0,157.6399,157.6916,157.5882,157.6485,21811.0
2015-06-15 11:10:00,182.84,183.27,182.84,183.05,13542.0,157.6571,158.0279,157.6571,157.8382,13542.0
2015-06-15 11:15:00,183.01,183.05,182.79,182.79,15449.0,157.8037,157.8382,157.614,157.614,15449.0
2015-06-15 11:20:00,182.77,182.9,182.46,182.46,46959.0,157.5968,157.7089,157.3295,157.3295,46959.0
2015-06-15 11:25:00,182.46,182.52,182.12,182.12,24935.0,157.3295,157.3812,157.0363,157.0363,24935.0
2015-06-15 11:30:00,182.18,182.61,182.18,182.6,17077.0,157.0881,157.4588,157.0881,157.4502,17077.0
2015-06-15 11:35:00,182.55,182.66,182.43,182.63,22343.0,157.4071,157.5019,157.3036,157.4761,22343.0
2015-06-15 11:40:00,182.65,182.85,182.59,182.72,18314.0,157.4933,157.6658,157.4416,157.5537,18314.0
2015-06-15 11:45:00,182.79,182.95,182.68,182.87,5355.0,157.614,157.752,157.5192,157.683,5355.0
2015-06-15 11:50:00,182.93,183.01,182.86,182.92,4435.0,157.7348,157.8037,157.6744,157.7261,4435.0
2015-06-15 11:55:00,182.9,182.97,182.7,182.8,15073.0,157.7089,157.7692,157.5364,157.6227,15073.0
2015-06-15 12:00:00,182.78,182.88,182.66,182.88,7971.0,157.6054,157.6916,157.5019,157.6916,7971.0
2015-06-15 12:05:00,182.84,182.98,182.81,182.9,6170.0,157.6571,157.7779,157.6313,157.7089,6170.0
2015-06-15 12:10:00,182.92,182.92,182.64,182.64,12290.0,157.7261,157.7261,157.4847,157.4847,12290.0
2015-06-15 12:15:00,182.64,182.77,182.58,182.62,11526.0,157.4847,157.5968,157.433,157.4675,11526.0
2015-06-15 12:20:00,182.61,182.78,182.6,182.67,5971.0,157.4588,157.6054,157.4502,157.5106,5971.0
2015-06-15 12:25:00,182.66,182.67,182.5,182.51,8977.0,157.5019,157.5106,157.364,157.3726,8977.0
2015-06-15 12:30:00,182.5,182.68,182.47,182.62,11340.0,157.364,157.5192,157.3381,157.4675,11340.0
2015-06-15 12:35:00,182.61,182.61,182.46,182.56,8400.0,157.4588,157.4588,157.3295,157.4157,8400.0
2015-06-15 12:40:00,182.53,182.69,182.49,182.6,4400.0,157.3898,157.5278,157.3554,157.4502,4400.0
2015-06-15 12:45:00,182.59,182.92,182.57,182.92,6428.0,157.4416,157.7261,157.4243,157.7261,6428.0
2015-06-15 12:50:00,182.94,183.02,182.94,182.99,4448.0,157.7434,157.8124,157.7434,157.7865,4448.0
2015-06-15 12:55:00,182.93,183.04,182.85,183.01,11571.0,157.7348,157.8296,157.6658,157.8037,11571.0
2015-06-15 13:00:00,183.04,183.06,182.91,183.03,10800.0,157.8296,157.8468,157.7175,157.821,10800.0
2015-06-15 13:05:00,182.99,183.02,182.82,182.91,9877.0,157.7865,157.8124,157.6399,157.7175,9877.0
2015-06-15 13:10:00,182.88,182.88,182.68,182.79,3740.0,157.6916,157.6916,157.5192,157.614,3740.0
2015-06-15 13:15:00,182.82,182.93,182.75,182.81,7178.0,157.6399,157.7348,157.5795,157.6313,7178.0
2015-06-15 13:20:00,182.8,182.89,182.73,182.78,7279.0,157.6227,157.7003,157.5623,157.6054,7279.0
2015-06-15 13:25:00,182.79,182.79,182.59,182.61,4378.0,157.614,157.614,157.4416,157.4588,4378.0
2015-06-15 13:30:00,182.62,182.64,182.51,182.57,5585.0,157.4675,157.4847,157.3726,157.4243,5585.0
2015-06-15 13:35:00,182.57,182.62,182.54,182.55,10400.0,157.4243,157.4675,157.3985,157.4071,10400.0
2015-06-15 13:40:00,182.56,182.61,182.4,182.54,6181.0,157.4157,157.4588,157.2778,157.3985,6181.0
2015-06-15 13:45:00,182.55,182.58,182.5,182.5,5289.0,157.4071,157.433,157.364,157.364,5289.0
2015-06-15 13:50:00,182.55,183.13,182.52,182.7,17881.0,157.4071,157.9072,157.3812,157.5364,17881.0
2015-06-15 13:55:00,182.75,182.79,182.54,182.67,6153.0,157.5795,157.614,157.3985,157.5106,6153.0
2015-06-15 14:00:00,182.69,182.8,182.59,182.8,10481.0,157.5278,157.6227,157.4416,157.6227,10481.0
2015-06-15 14:05:00,182.79,182.84,182.58,182.75,7716.0,157.614,157.6571,157.433,157.5795,7716.0
2015-06-15 14:10:00,182.75,183.13,182.75,182.99,6803.0,157.5795,157.9072,157.5795,157.7865,6803.0
2015-06-15 14:15:00,183.03,183.15,182.98,182.99,3955.0,157.821,157.9245,157.7779,157.7865,3955.0
2015-06-15 14:20:00,183.0,183.04,182.83,183.03,7254.0,157.7951,157.8296,157.6485,157.821,7254.0
2015-06-15 14:25:00,182.97,183.05,182.81,182.91,8908.0,157.7692,157.8382,157.6313,157.7175,8908.0
2015-06-15 14:30:00,182.94,182.96,182.76,182.78,6310.0,157.7434,157.7606,157.5882,157.6054,6310.0
2015-06-15 14:35:00,182.79,182.94,182.76,182.87,11712.0,157.614,157.7434,157.5882,157.683,11712.0
2015-06-15 14:40:00,182.89,182.93,182.75,182.9,6283.0,157.7003,157.7348,157.5795,157.7089,6283.0
2015-06-15 14:45:00,182.89,182.99,182.8,182.96,11647.0,157.7003,157.7865,157.6227,157.7606,11647.0
2015-06-15 14:50:00,182.93,182.93,182.63,182.63,10385.0,157.7348,157.7348,157.4761,157.4761,10385.0
2015-06-15 14:55:00,182.66,182.66,182.42,182.52,13121.0,157.5019,157.5019,157.295,157.3812,13121.0
2015-06-15 15:00:00,182.52,182.58,182.43,182.43,9849.0,157.3812,157.433,157.3036,157.3036,9849.0
2015-06-15 15:05:00,182.47,182.51,182.38,182.48,15214.0,157.3381,157.3726,157.2605,157.3467,15214.0
2015-06-15 15:10:00,182.46,182.64,182.36,182.54,12083.0,157.3295,157.4847,157.2433,157.3985,12083.0
2015-06-15 15:15:00,182.5,182.56,182.44,182.56,9975.0,157.364,157.4157,157.3122,157.4157,9975.0
2015-06-15 15:20:00,182.55,182.65,182.51,182.58,9902.0,157.4071,157.4933,157.3726,157.433,9902.0
2015-06-15 15:25:00,182.57,182.68,182.53,182.62,15769.0,157.4243,157.5192,157.3898,157.4675,15769.0
2015-06-15 15:30:00,182.63,182.81,182.62,182.78,15908.0,157.4761,157.6313,157.4675,157.6054,15908.0
2015-06-15 15:35:00,182.77,182.81,182.71,182.78,12406.0,157.5968,157.6313,157.5451,157.6054,12406.0
2015-06-15 15:40:00,182.76,183.04,182.69,182.99,21307.0,157.5882,157.8296,157.5278,157.7865,21307.0
2015-06-15 15:45:00,183.0,183.12,182.92,182.92,27026.0,157.7951,157.8986,157.7261,157.7261,27026.0
2015-06-15 15:50:00,182.92,182.96,182.74,182.74,26759.0,157.7261,157.7606,157.5709,157.5709,26759.0
2015-06-15 15:55:00,182.73,182.73,182.47,182.67,56734.0,157.5623,157.5623,157.3381,157.5106,56734.0
2015-06-16 09:30:00,182.02,182.7,182.02,182.37,30327.0,157.1655,157.7527,157.1655,157.4677,30327.0
2015-06-16 09:35:00,182.44,183.44,182.02,183.36,22027.0,157.5282,158.3916,157.1655,158.3226,22027.0
2015-06-16 09:40:00,183.36,183.5,182.79,182.84,22422.0,158.3226,158.4434,157.8304,157.8736,22422.0
2015-06-16 09:45:00,182.84,183.04,182.8,182.96,19837.0,157.8736,158.0462,157.839,157.9772,19837.0
2015-06-16 09:50:00,182.95,182.95,182.31,182.35,14158.0,157.9685,157.9685,157.4159,157.4505,14158.0
2015-06-16 09:55:00,182.44,182.47,182.31,182.41,13461.0,157.5282,157.5541,157.4159,157.5023,13461.0
2015-06-16 10:00:00,182.45,182.87,182.42,182.71,30040.0,157.5368,157.8995,157.5109,157.7613,30040.0
2015-06-16 10:05:00,182.69,182.92,182.58,182.66,35118.0,157.744,157.9426,157.6491,157.7181,35118.0
2015-06-16 10:10:00,182.61,182.61,182.3,182.42,27211.0,157.675,157.675,157.4073,157.5109,27211.0
2015-06-16 10:15:00,182.38,182.5,182.37,182.4,12514.0,157.4764,157.58,157.4677,157.4936,12514.0
2015-06-16 10:20:00,182.4,182.62,182.36,182.58,15270.0,157.4936,157.6836,157.4591,157.6491,15270.0
2015-06-16 10:25:00,182.58,182.58,182.35,182.52,16089.0,157.6491,157.6491,157.4505,157.5973,16089.0
2015-06-16 10:30:00,182.44,182.53,182.36,182.45,15202.0,157.5282,157.6059,157.4591,157.5368,15202.0
2015-06-16 10:35:00,182.39,182.57,182.39,182.5,13320.0,157.485,157.6404,157.485,157.58,13320.0
2015-06-16 10:40:00,182.5,182.84,182.49,182.67,14798.0,157.58,157.8736,157.5713,157.7268,14798.0
2015-06-16 10:45:00,182.74,182.74,182.35,182.38,22577.0,157.7872,157.7872,157.4505,157.4764,22577.0
2015-06-16 10:50:00,182.36,182.53,182.32,182.46,19494.0,157.4591,157.6059,157.4246,157.5454,19494.0
2015-06-16 10:55:00,182.44,182.49,179.84,181.1,208919.0,157.5282,157.5713,155.2832,156.3712,208919.0
2015-06-16 11:00:00,181.13,181.69,181.0,181.25,88471.0,156.3971,156.8806,156.2848,156.5007,88471.0
2015-06-16 11:05:00,181.21,181.41,181.11,181.31,62199.0,156.4661,156.6388,156.3798,156.5525,62199.0
2015-06-16 11:10:00,181.31,181.84,181.24,181.7,68050.0,156.5525,157.0101,156.492,156.8892,68050.0
2015-06-16 11:15:00,181.81,181.83,181.61,181.66,40433.0,156.9842,157.0015,156.8115,156.8547,40433.0
2015-06-16 11:20:00,181.62,181.81,181.46,181.76,14415.0,156.8201,156.9842,156.682,156.941,14415.0
2015-06-16 11:25:00,181.8,182.0,181.72,181.9,33071.0,156.9756,157.1483,156.9065,157.0619,33071.0
2015-06-16 11:30:00,181.9,182.1,181.9,182.08,21302.0,157.0619,157.2346,157.0619,157.2173,21302.0
2015-06-16 11:35:00,182.15,182.21,181.95,181.97,14796.0,157.2778,157.3296,157.1051,157.1224,14796.0
2015-06-16 11:40:00,181.94,182.09,181.89,182.0,33317.0,157.0965,157.226,157.0533,157.1483,33317.0
2015-06-16 11:45:00,182.06,182.06,181.84,181.95,11836.0,157.2001,157.2001,157.0101,157.1051,11836.0
2015-06-16 11:50:00,181.93,182.0,181.83,181.92,18242.0,157.0878,157.1483,157.0015,157.0792,18242.0
2015-06-16 11:55:00,181.93,181.93,181.23,181.68,41119.0,157.0878,157.0878,156.4834,156.872,41119.0
2015-06-16 12:00:00,181.75,181.77,181.49,181.64,14092.0,156.9324,156.9497,156.7079,156.8374,14092.0
2015-06-16 12:05:00,181.68,181.82,181.53,181.53,9028.0,156.872,156.9928,156.7424,156.7424,9028.0
2015-06-16 12:10:00,181.58,181.75,181.53,181.64,14497.0,156.7856,156.9324,156.7424,156.8374,14497.0
2015-06-16 12:15:00,181.64,181.8,181.56,181.71,18864.0,156.8374,156.9756,156.7683,156.8979,18864.0
2015-06-16 12:20:00,181.7,181.82,181.69,181.75,9704.0,156.8892,156.9928,156.8806,156.9324,9704.0
2015-06-16 12:25:00,181.74,181.8,181.71,181.78,6725.0,156.9238,156.9756,156.8979,156.9583,6725.0
2015-06-16 12:30:00,181.74,181.81,181.71,181.73,19444.0,156.9238,156.9842,156.8979,156.9151,19444.0
2015-06-16 12:35:00,181.75,181.84,181.71,181.77,12056.0,156.9324,157.0101,156.8979,156.9497,12056.0
2015-06-16 12:40:00,181.8,181.84,181.71,181.77,12021.0,156.9756,157.0101,156.8979,156.9497,12021.0
2015-06-16 12:45:00,181.78,181.79,181.71,181.77,11057.0,156.9583,156.9669,156.8979,156.9497,11057.0
2015-06-16 12:50:00,181.74,181.8,181.72,181.75,10638.0,156.9238,156.9756,156.9065,156.9324,10638.0
2015-06-16 12:55:00,181.76,181.78,181.71,181.78,9925.0,156.941,156.9583,156.8979,156.9583,9925.0
2015-06-16 13:00:00,181.76,181.83,181.72,181.8,20936.0,156.941,157.0015,156.9065,156.9756,20936.0
2015-06-16 13:05:00,181.8,181.86,181.74,181.75,12588.0,156.9756,157.0274,156.9238,156.9324,12588.0
2015-06-16 13:10:00,181.78,181.83,181.74,181.76,8770.0,156.9583,157.0015,156.9238,156.941,8770.0
2015-06-16 13:15:00,181.75,181.79,181.71,181.77,12545.0,156.9324,156.9669,156.8979,156.9497,12545.0
2015-06-16 13:20:00,181.74,181.8,181.72,181.78,13741.0,156.9238,156.9756,156.9065,156.9583,13741.0
2015-06-16 13:25:00,181.78,181.84,181.72,181.81,15551.0,156.9583,157.0101,156.9065,156.9842,15551.0
2015-06-16 13:30:00,181.81,181.9,181.74,181.88,37508.0,156.9842,157.0619,156.9238,157.0446,37508.0
2015-06-16 13:35:00,181.9,182.02,181.74,181.74,52131.0,157.0619,157.1655,156.9238,156.9238,52131.0
2015-06-16 13:40:00,181.78,181.87,181.74,181.79,7450.0,156.9583,157.036,156.9238,156.9669,7450.0
2015-06-16 13:45:00,181.78,181.8,181.54,181.77,15685.0,156.9583,156.9756,156.7511,156.9497,15685.0
2015-06-16 13:50:00,181.77,181.85,181.69,181.83,9246.0,156.9497,157.0187,156.8806,157.0015,9246.0
2015-06-16 13:55:00,181.82,181.83,181.61,181.65,9703.0,156.9928,157.0015,156.8115,156.846,9703.0
2015-06-16 14:00:00,181.68,181.83,181.62,181.78,14617.0,156.872,157.0015,156.8201,156.9583,14617.0
2015-06-16 14:05:00,181.83,182.01,181.83,181.96,10558.0,157.0015,157.1569,157.0015,157.1137,10558.0
2015-06-16 14:10:00,181.98,181.98,181.66,181.75,11792.0,157.131,157.131,156.8547,156.9324,11792.0
2015-06-16 14:15:00,181.76,181.87,181.56,181.7,12450.0,156.941,157.036,156.7683,156.8892,12450.0
2015-06-16 14:20:00,181.68,181.87,181.65,181.87,13808.0,156.872,157.036,156.846,157.036,13808.0
2015-06-16 14:25:00,181.83,181.91,181.74,181.75,15887.0,157.0015,157.0705,156.9238,156.9324,15887.0
2015-06-16 14:30:00,181.74,181.81,181.7,181.75,11256.0,156.9238,156.9842,156.8892,156.9324,11256.0
2015-06-16 14:35:00,181.75,181.79,181.66,181.79,12410.0,156.9324,156.9669,156.8547,156.9669,12410.0
2015-06-16 14:40:00,181.75,181.79,181.5,181.64,38160.0,156.9324,156.9669,156.7165,156.8374,38160.0
2015-06-16 14:45:00,181.61,181.79,181.6,181.74,13257.0,156.8115,156.9669,156.8029,156.9238,13257.0
2015-06-16 14:50:00,181.79,181.81,181.67,181.73,24150.0,156.9669,156.9842,156.8633,156.9151,24150.0
2015-06-16 14:55:00,181.77,181.81,181.6,181.73,13290.0,156.9497,156.9842,156.8029,156.9151,13290.0
2015-06-16 15:00:00,181.73,181.87,181.69,181.83,26764.0,156.9151,157.036,156.8806,157.0015,26764.0
2015-06-16 15:05:00,181.85,181.88,181.74,181.82,22855.0,157.0187,157.0446,156.9238,156.9928,22855.0
2015-06-16 15:10:00,181.83,181.92,181.7,181.73,15726.0,157.0015,157.0792,156.8892,156.9151,15726.0
2015-06-16 15:15:00,181.72,181.79,181.71,181.74,12564.0,156.9065,156.9669,156.8979,156.9238,12564.0
2015-06-16 15:20:00,181.73,181.79,181.71,181.74,22107.0,156.9151,156.9669,156.8979,156.9238,22107.0
2015-06-16 15:25:00,181.77,181.83,181.69,181.83,22544.0,156.9497,157.0015,156.8806,157.0015,22544.0
2015-06-16 15:30:00,181.81,181.92,181.81,181.86,22173.0,156.9842,157.0792,156.9842,157.0274,22173.0
2015-06-16 15:35:00,181.83,181.98,181.78,181.95,29606.0,157.0015,157.131,156.9583,157.1051,29606.0
2015-06-16 15:40:00,181.95,182.24,181.82,181.83,70790.0,157.1051,157.3555,156.9928,157.0015,70790.0
2015-06-16 15:45:00,181.8,182.08,181.79,181.92,63959.0,156.9756,157.2173,156.9669,157.0792,63959.0
2015-06-16 15:50:00,181.92,182.18,181.92,182.15,83613.0,157.0792,157.3037,157.0792,157.2778,83613.0
2015-06-16 15:55:00,182.15,182.37,182.08,182.21,130081.0,157.2778,157.4677,157.2173,157.3296,130081.0
2015-06-17 09:30:00,178.03,178.88,177.0,177.65,166715.0,153.7204,154.4543,152.831,153.3922,166715.0
2015-06-17 09:35:00,177.76,177.76,176.81,176.98,126274.0,153.4872,153.4872,152.6669,152.8137,126274.0
2015-06-17 09:40:00,176.99,177.0,176.12,176.7,120818.0,152.8224,152.831,152.0712,152.572,120818.0
2015-06-17 09:45:00,176.63,177.46,176.63,176.83,85554.0,152.5115,153.2282,152.5115,152.6842,85554.0
2015-06-17 09:50:00,176.8,177.34,176.47,176.61,80086.0,152.6583,153.1246,152.3734,152.4943,80086.0
2015-06-17 09:55:00,176.66,177.1,176.34,176.85,60004.0,152.5374,152.9173,152.2611,152.7015,60004.0
2015-06-17 10:00:00,176.84,177.1,176.5,176.78,53938.0,152.6928,152.9173,152.3993,152.641,53938.0
2015-06-17 10:05:00,176.86,176.87,176.38,176.57,49654.0,152.7101,152.7187,152.2957,152.4597,49654.0
2015-06-17 10:10:00,176.53,176.8,176.51,176.69,59316.0,152.4252,152.6583,152.4079,152.5633,59316.0
2015-06-17 10:15:00,176.66,176.77,176.39,176.57,52419.0,152.5374,152.6324,152.3043,152.4597,52419.0
2015-06-17 10:20:00,176.57,176.59,176.2,176.39,47410.0,152.4597,152.477,152.1402,152.3043,47410.0
2015-06-17 10:25:00,176.34,177.43,176.3,177.27,64504.0,152.2611,153.2023,152.2266,153.0641,64504.0
2015-06-17 10:30:00,177.3,177.4,176.9,177.0,33478.0,153.09,153.1764,152.7447,152.831,33478.0
2015-06-17 10:35:00,177.03,177.33,176.95,177.07,31456.0,152.8569,153.1159,152.7878,152.8914,31456.0
2015-06-17 10:40:00,177.02,177.07,176.59,176.65,33513.0,152.8483,152.8914,152.477,152.5288,33513.0
2015-06-17 10:45:00,176.65,177.05,176.63,176.9,32181.0,152.5288,152.8742,152.5115,152.7447,32181.0
2015-06-17 10:50:00,176.93,176.93,176.59,176.9,18349.0,152.7706,152.7706,152.477,152.7447,18349.0
2015-06-17 10:55:00,176.83,176.97,176.73,176.96,18163.0,152.6842,152.8051,152.5979,152.7965,18163.0
2015-06-17 11:00:00,176.97,177.33,176.93,177.32,22428.0,152.8051,153.1159,152.7706,153.1073,22428.0
2015-06-17 11:05:00,177.25,177.29,176.92,176.99,17696.0,153.0469,153.0814,152.7619,152.8224,17696.0
2015-06-17 11:10:00,176.98,177.0,176.72,176.91,26825.0,152.8137,152.831,152.5892,152.7533,26825.0
2015-06-17 11:15:00,176.87,177.0,176.81,176.87,18145.0,152.7187,152.831,152.6669,152.7187,18145.0
2015-06-17 11:20:00,176.81,176.88,176.62,176.75,25080.0,152.6669,152.7274,152.5029,152.6151,25080.0
2015-06-17 11:25:00,176.71,176.77,176.21,176.27,48740.0,152.5806,152.6324,152.1489,152.2007,48740.0
2015-06-17 11:30:00,176.27,176.38,176.21,176.32,24726.0,152.2007,152.2957,152.1489,152.2439,24726.0
2015-06-17 11:35:00,176.34,176.53,176.27,176.38,46298.0,152.2611,152.4252,152.2007,152.2957,46298.0
2015-06-17 11:40:00,176.36,176.53,176.34,176.38,14822.0,152.2784,152.4252,152.2611,152.2957,14822.0
2015-06-17 11:45:00,176.36,176.51,176.26,176.51,18557.0,152.2784,152.4079,152.192,152.4079,18557.0
2015-06-17 11:50:00,176.48,176.8,176.45,176.79,68582.0,152.382,152.6583,152.3561,152.6497,68582.0
2015-06-17 11:55:00,176.78,176.82,176.62,176.67,35629.0,152.641,152.6756,152.5029,152.5461,35629.0
2015-06-17 12:00:00,176.65,176.7,176.52,176.64,15557.0,152.5288,152.572,152.4165,152.5202,15557.0
2015-06-17 12:05:00,176.65,176.69,176.37,176.52,19909.0,152.5288,152.5633,152.287,152.4165,19909.0
2015-06-17 12:10:00,176.53,176.58,176.41,176.43,11071.0,152.4252,152.4683,152.3216,152.3388,11071.0
2015-06-17 12:15:00,176.39,176.43,175.87,175.87,58041.0,152.3043,152.3388,151.8553,151.8553,58041.0
2015-06-17 12:20:00,175.86,176.02,175.71,175.76,44407.0,151.8467,151.9848,151.7171,151.7603,44407.0
2015-06-17 12:25:00,175.77,175.84,175.67,175.82,44627.0,151.769,151.8294,151.6826,151.8121,44627.0
2015-06-17 12:30:00,175.83,176.22,175.76,176.05,64564.0,151.8208,152.1575,151.7603,152.0107,64564.0
2015-06-17 12:35:00,176.04,176.54,176.03,176.31,32791.0,152.0021,152.4338,151.9934,152.2352,32791.0
2015-06-17 12:40:00,176.26,176.3,175.89,175.97,29712.0,152.192,152.2266,151.8726,151.9416,29712.0
2015-06-17 12:45:00,175.98,176.03,175.7,175.79,26174.0,151.9503,151.9934,151.7085,151.7862,26174.0
2015-06-17 12:50:00,175.88,175.93,175.68,175.89,42278.0,151.8639,151.9071,151.6912,151.8726,42278.0
2015-06-17 12:55:00,175.92,175.92,175.52,175.56,27173.0,151.8985,151.8985,151.5531,151.5876,27173.0
2015-06-17 13:00:00,175.58,175.68,175.51,175.66,18171.0,151.6049,151.6912,151.5445,151.674,18171.0
2015-06-17 13:05:00,175.66,175.67,175.51,175.54,24762.0,151.674,151.6826,151.5445,151.5704,24762.0
2015-06-17 13:10:00,175.53,175.6,175.21,175.31,52293.0,151.5617,151.6222,151.2854,151.3718,52293.0
2015-06-17 13:15:00,175.31,175.4,175.14,175.19,38408.0,151.3718,151.4495,151.225,151.2681,38408.0
2015-06-17 13:20:00,175.17,175.24,175.05,175.17,39242.0,151.2509,151.3113,151.1473,151.2509,39242.0
2015-06-17 13:25:00,175.21,175.44,175.1,175.2,39868.0,151.2854,151.484,151.1904,151.2768,39868.0
2015-06-17 13:30:00,175.16,175.41,175.12,175.26,13249.0,151.2422,151.4581,151.2077,151.3286,13249.0
2015-06-17 13:35:00,175.28,175.37,175.18,175.22,20109.0,151.3459,151.4236,151.2595,151.2941,20109.0
2015-06-17 13:40:00,175.23,175.3,175.16,175.23,15033.0,151.3027,151.3631,151.2422,151.3027,15033.0
2015-06-17 13:45:00,175.2,175.23,175.06,175.14,15477.0,151.2768,151.3027,151.1559,151.225,15477.0
2015-06-17 13:50:00,175.11,175.17,174.9,175.16,40761.0,151.1991,151.2509,151.0177,151.2422,40761.0
2015-06-17 13:55:00,175.17,175.17,174.81,174.87,49807.0,151.2509,151.2509,150.94,150.9918,49807.0
2015-06-17 14:00:00,174.83,176.08,174.51,175.9,57526.0,150.9573,152.0366,150.681,151.8812,57526.0
2015-06-17 14:05:00,175.84,175.84,175.28,175.66,40218.0,151.8294,151.8294,151.3459,151.674,40218.0
2015-06-17 14:10:00,175.69,175.71,175.45,175.66,31187.0,151.6999,151.7171,151.4926,151.674,31187.0
2015-06-17 14:15:00,175.69,175.72,175.42,175.46,23157.0,151.6999,151.7258,151.4667,151.5013,23157.0
2015-06-17 14:20:00,175.45,175.54,174.95,175.27,29540.0,151.4926,151.5704,151.0609,151.3372,29540.0
2015-06-17 14:25:00,175.27,175.82,175.18,175.43,54432.0,151.3372,151.8121,151.2595,151.4754,54432.0
2015-06-17 14:30:00,175.44,176.08,175.38,175.9,28673.0,151.484,152.0366,151.4322,151.8812,28673.0
2015-06-17 14:35:00,175.9,175.97,175.8,175.93,30329.0,151.8812,151.9416,151.7949,151.9071,30329.0
2015-06-17 14:40:00,175.94,176.19,175.76,175.99,26505.0,151.9157,152.1316,151.7603,151.9589,26505.0
2015-06-17 14:45:00,176.06,176.64,176.03,176.53,37072.0,152.0194,152.5202,151.9934,152.4252,37072.0
2015-06-17 14:50:00,176.55,176.64,176.19,176.56,25374.0,152.4424,152.5202,152.1316,152.4511,25374.0
2015-06-17 14:55:00,176.6,176.61,176.37,176.49,26103.0,152.4856,152.4943,152.287,152.3906,26103.0
2015-06-17 15:00:00,176.45,176.58,176.41,176.46,22355.0,152.3561,152.4683,152.3216,152.3647,22355.0
2015-06-17 15:05:00,176.5,176.56,176.43,176.49,24752.0,152.3993,152.4511,152.3388,152.3906,24752.0
2015-06-17 15:10:00,176.47,176.62,176.46,176.58,26966.0,152.3734,152.5029,152.3647,152.4683,26966.0
2015-06-17 15:15:00,176.55,176.94,176.55,176.84,29762.0,152.4424,152.7792,152.4424,152.6928,29762.0
2015-06-17 15:20:00,176.77,177.22,176.7,177.15,39224.0,152.6324,153.021,152.572,152.9605,39224.0
2015-06-17 15:25:00,177.15,177.19,176.85,177.1,39439.0,152.9605,152.9951,152.7015,152.9173,39439.0
2015-06-17 15:30:00,177.08,177.25,176.97,177.23,32565.0,152.9001,153.0469,152.8051,153.0296,32565.0
2015-06-17 15:35:00,177.25,177.36,177.21,177.35,41734.0,153.0469,153.1418,153.0123,153.1332,41734.0
2015-06-17 15:40:00,177.3,177.32,177.01,177.1,46878.0,153.09,153.1073,152.8396,152.9173,46878.0
2015-06-17 15:45:00,177.12,177.19,176.7,176.85,69897.0,152.9346,152.9951,152.572,152.7015,69897.0
2015-06-17 15:50:00,176.86,176.92,176.53,176.53,75711.0,152.7101,152.7619,152.4252,152.4252,75711.0
2015-06-17 15:55:00,176.54,176.78,176.5,176.62,129256.0,152.4338,152.641,152.3993,152.5029,129256.0
2015-06-18 09:30:00,176.56,178.49,176.56,177.74,77115.0,152.4511,154.1175,152.4511,153.47,77115.0
2015-06-18 09:35:00,177.96,178.01,177.51,177.84,28633.0,153.6599,153.7031,153.2714,153.5563,28633.0
2015-06-18 09:40:00,177.81,177.99,177.48,177.52,41469.0,153.5304,153.6858,153.2455,153.28,41469.0
2015-06-18 09:45:00,177.47,178.31,177.35,178.1,47114.0,153.2368,153.9621,153.1332,153.7808,47114.0
2015-06-18 09:50:00,178.11,178.46,178.0,178.35,37879.0,153.7894,154.0916,153.6944,153.9967,37879.0
2015-06-18 09:55:00,178.44,178.65,178.32,178.54,45446.0,154.0744,154.2557,153.9708,154.1607,45446.0
2015-06-18 10:00:00,178.51,178.74,178.41,178.7,27529.0,154.1348,154.3334,154.0485,154.2989,27529.0
2015-06-18 10:05:00,178.67,179.38,178.67,179.01,65187.0,154.273,154.886,154.273,154.5665,65187.0
2015-06-18 10:10:00,179.0,179.03,178.49,178.73,32943.0,154.5579,154.5838,154.1175,154.3248,32943.0
2015-06-18 10:15:00,178.79,179.07,178.77,179.0,25534.0,154.3766,154.6183,154.3593,154.5579,25534.0
2015-06-18 10:20:00,179.01,179.02,178.72,178.96,23268.0,154.5665,154.5752,154.3161,154.5234,23268.0
2015-06-18 10:25:00,178.96,179.29,178.96,179.26,42071.0,154.5234,154.8083,154.5234,154.7824,42071.0
2015-06-18 10:30:00,179.23,179.31,179.08,179.2,44387.0,154.7565,154.8256,154.627,154.7306,44387.0
2015-06-18 10:35:00,179.14,179.31,179.09,179.26,51389.0,154.6788,154.8256,154.6356,154.7824,51389.0
2015-06-18 10:40:00,179.29,179.7,179.29,179.68,67132.0,154.8083,155.1623,154.8083,155.145,67132.0
2015-06-18 10:45:00,179.71,180.0,179.69,179.99,44088.0,155.171,155.4214,155.1537,155.4127,44088.0
2015-06-18 10:50:00,179.99,180.16,179.92,179.96,71731.0,155.4127,155.5595,155.3523,155.3868,71731.0
2015-06-18 10:55:00,179.96,179.96,179.64,179.76,28061.0,155.3868,155.3868,155.1105,155.2141,28061.0
2015-06-18 11:00:00,179.76,180.11,179.69,180.08,36414.0,155.2141,155.5163,155.1537,155.4904,36414.0
2015-06-18 11:05:00,180.11,180.19,179.97,180.0,24311.0,155.5163,155.5854,155.3954,155.4214,24311.0
2015-06-18 11:10:00,180.03,180.05,179.9,179.95,30626.0,155.4473,155.4645,155.335,155.3782,30626.0
2015-06-18 11:15:00,179.92,180.01,179.8,179.93,22480.0,155.3523,155.43,155.2487,155.3609,22480.0
2015-06-18 11:20:00,179.9,180.0,179.75,179.77,27515.0,155.335,155.4214,155.2055,155.2228,27515.0
2015-06-18 11:25:00,179.78,180.02,179.74,180.0,25944.0,155.2314,155.4386,155.1969,155.4214,25944.0
2015-06-18 11:30:00,180.0,180.01,179.78,179.81,18078.0,155.4214,155.43,155.2314,155.2573,18078.0
2015-06-18 11:35:00,179.78,179.89,179.64,179.81,21221.0,155.2314,155.3264,155.1105,155.2573,21221.0
2015-06-18 11:40:00,179.83,179.83,179.52,179.54,22324.0,155.2746,155.2746,155.0069,155.0242,22324.0
2015-06-18 11:45:00,179.58,179.68,179.3,179.36,23807.0,155.0587,155.145,154.8169,154.8687,23807.0
2015-06-18 11:50:00,179.4,179.42,178.98,179.07,35619.0,154.9033,154.9206,154.5406,154.6183,35619.0
2015-06-18 11:55:00,179.08,179.32,179.07,179.32,17460.0,154.627,154.8342,154.6183,154.8342,17460.0
2015-06-18 12:00:00,179.32,179.36,179.1,179.3,22140.0,154.8342,154.8687,154.6442,154.8169,22140.0
2015-06-18 12:05:00,179.33,179.33,179.06,179.16,17264.0,154.8428,154.8428,154.6097,154.6961,17264.0
2015-06-18 12:10:00,179.17,179.18,179.06,179.14,15230.0,154.7047,154.7133,154.6097,154.6788,15230.0
2015-06-18 12:15:00,179.15,179.25,178.92,178.95,22318.0,154.6874,154.7738,154.4888,154.5147,22318.0
2015-06-18 12:20:00,178.96,178.99,178.55,178.93,56703.0,154.5234,154.5493,154.1693,154.4975,56703.0
2015-06-18 12:25:00,178.93,179.14,178.86,179.12,18721.0,154.4975,154.6788,154.437,154.6615,18721.0
2015-06-18 12:30:00,179.15,179.57,179.15,179.48,15044.0,154.6874,155.0501,154.6874,154.9724,15044.0
2015-06-18 12:35:00,179.43,179.47,178.93,179.3,12149.0,154.9292,154.9637,154.4975,154.8169,12149.0
2015-06-18 12:40:00,179.36,179.44,179.18,179.28,13627.0,154.8687,154.9378,154.7133,154.7997,13627.0
2015-06-18 12:45:00,179.3,179.38,179.17,179.21,11100.0,154.8169,154.886,154.7047,154.7392,11100.0
2015-06-18 12:50:00,179.24,179.3,179.18,179.3,7193.0,154.7651,154.8169,154.7133,154.8169,7193.0
2015-06-18 12:55:00,179.31,179.33,179.12,179.17,15284.0,154.8256,154.8428,154.6615,154.7047,15284.0
2015-06-18 13:00:00,179.19,179.35,179.13,179.19,14198.0,154.722,154.8601,154.6702,154.722,14198.0
2015-06-18 13:05:00,179.16,179.29,179.03,179.03,16340.0,154.6961,154.8083,154.5838,154.5838,16340.0
2015-06-18 13:10:00,179.01,179.15,179.01,179.08,9131.0,154.5665,154.6874,154.5665,154.627,9131.0
2015-06-18 13:15:00,179.1,179.18,178.88,178.93,23735.0,154.6442,154.7133,154.4543,154.4975,23735.0
2015-06-18 13:20:00,178.95,179.01,178.79,178.85,13820.0,154.5147,154.5665,154.3766,154.4284,13820.0
2015-06-18 13:25:00,178.81,178.98,178.71,178.71,14093.0,154.3938,154.5406,154.3075,154.3075,14093.0
2015-06-18 13:30:00,178.72,178.82,178.61,178.64,14174.0,154.3161,154.4025,154.2212,154.2471,14174.0
2015-06-18 13:35:00,178.65,178.74,178.58,178.62,19115.0,154.2557,154.3334,154.1953,154.2298,19115.0
2015-06-18 13:40:00,178.65,178.83,178.64,178.77,13590.0,154.2557,154.4111,154.2471,154.3593,13590.0
2015-06-18 13:45:00,178.79,178.83,178.65,178.73,11717.0,154.3766,154.4111,154.2557,154.3248,11717.0
2015-06-18 13:50:00,178.74,178.74,178.63,178.67,11731.0,154.3334,154.3334,154.2384,154.273,11731.0
2015-06-18 13:55:00,178.69,178.79,178.66,178.75,12100.0,154.2902,154.3766,154.2643,154.342,12100.0
2015-06-18 14:00:00,178.77,178.77,178.62,178.71,14780.0,154.3593,154.3593,154.2298,154.3075,14780.0
2015-06-18 14:05:00,178.72,178.89,178.68,178.74,12194.0,154.3161,154.4629,154.2816,154.3334,12194.0
2015-06-18 14:10:00,178.74,178.92,178.66,178.66,16837.0,154.3334,154.4888,154.2643,154.2643,16837.0
2015-06-18 14:15:00,178.69,178.82,178.66,178.78,13421.0,154.2902,154.4025,154.2643,154.3679,13421.0
2015-06-18 14:20:00,178.78,178.9,178.75,178.82,17323.0,154.3679,154.4716,154.342,154.4025,17323.0
2015-06-18 14:25:00,178.81,178.84,178.68,178.72,20942.0,154.3938,154.4197,154.2816,154.3161,20942.0
2015-06-18 14:30:00,178.73,178.83,178.68,178.73,16062.0,154.3248,154.4111,154.2816,154.3248,16062.0
2015-06-18 14:35:00,178.71,178.83,178.66,178.73,18620.0,154.3075,154.4111,154.2643,154.3248,18620.0
2015-06-18 14:40:00,178.78,178.82,178.64,178.76,19013.0,154.3679,154.4025,154.2471,154.3507,19013.0
2015-06-18 14:45:00,178.77,178.84,178.63,178.74,17234.0,154.3593,154.4197,154.2384,154.3334,17234.0
2015-06-18 14:50:00,178.76,178.92,178.72,178.87,16186.0,154.3507,154.4888,154.3161,154.4457,16186.0
2015-06-18 14:55:00,178.87,178.89,178.77,178.79,8308.0,154.4457,154.4629,154.3593,154.3766,8308.0
2015-06-18 15:00:00,178.84,178.87,178.75,178.84,16966.0,154.4197,154.4457,154.342,154.4197,16966.0
2015-06-18 15:05:00,178.86,178.87,178.76,178.81,16249.0,154.437,154.4457,154.3507,154.3938,16249.0
2015-06-18 15:10:00,178.81,178.85,178.76,178.81,18567.0,154.3938,154.4284,154.3507,154.3938,18567.0
2015-06-18 15:15:00,178.83,179.01,178.8,179.0,25001.0,154.4111,154.5665,154.3852,154.5579,25001.0
2015-06-18 15:20:00,179.01,179.01,178.77,178.77,33514.0,154.5665,154.5665,154.3593,154.3593,33514.0
2015-06-18 15:25:00,178.82,178.98,178.78,178.8,27245.0,154.4025,154.5406,154.3679,154.3852,27245.0
2015-06-18 15:30:00,178.84,178.93,178.74,178.79,26690.0,154.4197,154.4975,154.3334,154.3766,26690.0
2015-06-18 15:35:00,178.77,178.87,178.61,178.62,29393.0,154.3593,154.4457,154.2212,154.2298,29393.0
2015-06-18 15:40:00,178.66,178.78,178.51,178.74,37104.0,154.2643,154.3679,154.1348,154.3334,37104.0
2015-06-18 15:45:00,178.71,178.78,178.42,178.45,56194.0,154.3075,154.3679,154.0571,154.083,56194.0
2015-06-18 15:50:00,178.44,178.52,178.22,178.27,72352.0,154.0744,154.1434,153.8844,153.9276,72352.0
2015-06-18 15:55:00,178.28,178.49,178.08,178.3,231075.0,153.9362,154.1175,153.7635,153.9535,231075.0
2015-06-19 09:30:00,177.36,177.99,177.31,177.88,299187.0,153.1418,153.6858,153.0987,153.5908,299187.0
2015-06-19 09:35:00,177.87,178.15,177.73,177.85,56876.0,153.5822,153.824,153.4613,153.5649,56876.0
2015-06-19 09:40:00,177.9,177.99,177.71,177.74,12545.0,153.6081,153.6858,153.444,153.47,12545.0
2015-06-19 09:45:00,177.83,177.84,177.28,177.28,16309.0,153.5477,153.5563,153.0728,153.0728,16309.0
2015-06-19 09:50:00,177.29,177.83,177.14,177.72,44950.0,153.0814,153.5477,152.9519,153.4527,44950.0
2015-06-19 09:55:00,177.72,178.15,177.72,177.88,9344.0,153.4527,153.824,153.4527,153.5908,9344.0
2015-06-19 10:00:00,177.87,178.17,177.86,178.0,16955.0,153.5822,153.8412,153.5736,153.6944,16955.0
2015-06-19 10:05:00,177.99,178.28,177.87,178.12,15045.0,153.6858,153.9362,153.5822,153.7981,15045.0
2015-06-19 10:10:00,178.18,178.23,178.1,178.14,10000.0,153.8499,153.893,153.7808,153.8153,10000.0
2015-06-19 10:15:00,178.11,178.11,177.84,177.96,16137.0,153.7894,153.7894,153.5563,153.6599,16137.0
2015-06-19 10:20:00,177.99,178.2,177.95,178.18,10689.0,153.6858,153.8671,153.6513,153.8499,10689.0
2015-06-19 10:25:00,178.18,178.34,178.11,178.2,22568.0,153.8499,153.988,153.7894,153.8671,22568.0
2015-06-19 10:30:00,178.17,178.21,178.08,178.14,14468.0,153.8412,153.8758,153.7635,153.8153,14468.0
2015-06-19 10:35:00,178.1,178.2,178.02,178.03,15155.0,153.7808,153.8671,153.7117,153.7204,15155.0
2015-06-19 10:40:00,178.05,178.06,177.8,177.9,15216.0,153.7376,153.7463,153.5218,153.6081,15216.0
2015-06-19 10:45:00,177.92,178.03,177.82,177.98,16377.0,153.6254,153.7204,153.539,153.6772,16377.0
2015-06-19 10:50:00,178.02,178.22,178.02,178.2,6634.0,153.7117,153.8844,153.7117,153.8671,6634.0
2015-06-19 10:55:00,178.23,178.23,178.04,178.05,8692.0,153.893,153.893,153.729,153.7376,8692.0
2015-06-19 11:00:00,178.05,178.08,177.92,177.99,15567.0,153.7376,153.7635,153.6254,153.6858,15567.0
2015-06-19 11:05:00,178.0,178.0,177.59,177.63,14796.0,153.6944,153.6944,153.3404,153.375,14796.0
2015-06-19 11:10:00,177.63,177.86,177.6,177.86,14117.0,153.375,153.5736,153.3491,153.5736,14117.0
2015-06-19 11:15:00,177.87,177.96,177.81,177.85,18645.0,153.5822,153.6599,153.5304,153.5649,18645.0
2015-06-19 11:20:00,177.87,177.91,177.71,177.71,17600.0,153.5822,153.6167,153.444,153.444,17600.0
2015-06-19 11:25:00,177.8,177.83,177.6,177.62,13613.0,153.5218,153.5477,153.3491,153.3663,13613.0
2015-06-19 11:30:00,177.67,177.77,177.63,177.76,11687.0,153.4095,153.4959,153.375,153.4872,11687.0
2015-06-19 11:35:00,177.77,177.8,177.54,177.66,17461.0,153.4959,153.5218,153.2973,153.4009,17461.0
2015-06-19 11:40:00,177.7,177.7,177.52,177.54,6683.0,153.4354,153.4354,153.28,153.2973,6683.0
2015-06-19 11:45:00,177.53,177.53,177.32,177.49,21194.0,153.2886,153.2886,153.1073,153.2541,21194.0
2015-06-19 11:50:00,177.49,177.52,177.36,177.43,18124.0,153.2541,153.28,153.1418,153.2023,18124.0
2015-06-19 11:55:00,177.45,177.51,177.26,177.35,32234.0,153.2196,153.2714,153.0555,153.1332,32234.0
2015-06-19 12:00:00,177.33,177.4,177.21,177.39,14586.0,153.1159,153.1764,153.0123,153.1677,14586.0
2015-06-19 12:05:00,177.4,177.58,177.4,177.58,9667.0,153.1764,153.3318,153.1764,153.3318,9667.0
2015-06-19 12:10:00,177.57,177.75,177.55,177.59,9796.0,153.3232,153.4786,153.3059,153.3404,9796.0
2015-06-19 12:15:00,177.56,177.7,177.56,177.64,8298.0,153.3145,153.4354,153.3145,153.3836,8298.0
2015-06-19 12:20:00,177.67,177.74,177.53,177.65,13267.0,153.4095,153.47,153.2886,153.3922,13267.0
2015-06-19 12:25:00,177.64,177.75,177.63,177.63,8000.0,153.3836,153.4786,153.375,153.375,8000.0
2015-06-19 12:30:00,177.63,177.76,177.55,177.74,9940.0,153.375,153.4872,153.3059,153.47,9940.0
2015-06-19 12:35:00,177.74,177.77,177.66,177.67,7972.0,153.47,153.4959,153.4009,153.4095,7972.0
2015-06-19 12:40:00,177.69,177.75,177.65,177.74,8207.0,153.4268,153.4786,153.3922,153.47,8207.0
2015-06-19 12:45:00,177.74,177.74,177.59,177.66,14906.0,153.47,153.47,153.3404,153.4009,14906.0
2015-06-19 12:50:00,177.66,177.66,177.55,177.6,12421.0,153.4009,153.4009,153.3059,153.3491,12421.0
2015-06-19 12:55:00,177.61,177.61,177.5,177.52,12278.0,153.3577,153.3577,153.2627,153.28,12278.0
2015-06-19 13:00:00,177.52,177.52,177.43,177.48,14100.0,153.28,153.28,153.2023,153.2455,14100.0
2015-06-19 13:05:00,177.48,177.52,177.4,177.4,19599.0,153.2455,153.28,153.1764,153.1764,19599.0
2015-06-19 13:10:00,177.45,177.52,177.43,177.5,6008.0,153.2196,153.28,153.2023,153.2627,6008.0
2015-06-19 13:15:00,177.51,177.57,177.45,177.55,9280.0,153.2714,153.3232,153.2196,153.3059,9280.0
2015-06-19 13:20:00,177.55,177.61,177.53,177.57,8367.0,153.3059,153.3577,153.2886,153.3232,8367.0
2015-06-19 13:25:00,177.58,177.59,177.46,177.5,10399.0,153.3318,153.3404,153.2282,153.2627,10399.0
2015-06-19 13:30:00,177.52,177.52,177.44,177.5,16690.0,153.28,153.28,153.2109,153.2627,16690.0
2015-06-19 13:35:00,177.5,177.52,177.46,177.47,15045.0,153.2627,153.28,153.2282,153.2368,15045.0
2015-06-19 13:40:00,177.5,177.52,177.45,177.46,15002.0,153.2627,153.28,153.2196,153.2282,15002.0
2015-06-19 13:45:00,177.47,177.5,177.45,177.47,13930.0,153.2368,153.2627,153.2196,153.2368,13930.0
2015-06-19 13:50:00,177.49,177.5,177.34,177.34,12661.0,153.2541,153.2627,153.1246,153.1246,12661.0
2015-06-19 13:55:00,177.35,177.36,177.22,177.29,13533.0,153.1332,153.1418,153.021,153.0814,13533.0
2015-06-19 14:00:00,177.31,177.35,177.15,177.17,16864.0,153.0987,153.1332,152.9605,152.9778,16864.0
2015-06-19 14:05:00,177.17,177.23,177.12,177.15,11440.0,152.9778,153.0296,152.9346,152.9605,11440.0
2015-06-19 14:10:00,177.16,177.21,177.15,177.17,13143.0,152.9691,153.0123,152.9605,152.9778,13143.0
2015-06-19 14:15:00,177.17,177.22,177.1,177.19,17726.0,152.9778,153.021,152.9173,152.9951,17726.0
2015-06-19 14:20:00,177.19,177.2,177.01,177.03,15549.0,152.9951,153.0037,152.8396,152.8569,15549.0
2015-06-19 14:25:00,177.03,177.05,176.95,177.02,11612.0,152.8569,152.8742,152.7878,152.8483,11612.0
2015-06-19 14:30:00,177.01,177.03,176.91,176.93,24965.0,152.8396,152.8569,152.7533,152.7706,24965.0
2015-06-19 14:35:00,176.9,177.05,176.76,176.79,30590.0,152.7447,152.8742,152.6238,152.6497,30590.0
2015-06-19 14:40:00,176.78,176.83,176.74,176.76,13093.0,152.641,152.6842,152.6065,152.6238,13093.0
2015-06-19 14:45:00,176.78,176.87,176.77,176.84,17487.0,152.641,152.7187,152.6324,152.6928,17487.0
2015-06-19 14:50:00,176.84,176.87,176.76,176.81,16843.0,152.6928,152.7187,152.6238,152.6669,16843.0
2015-06-19 14:55:00,176.84,176.95,176.77,176.83,20116.0,152.6928,152.7878,152.6324,152.6842,20116.0
2015-06-19 15:00:00,176.85,176.9,176.81,176.88,14897.0,152.7015,152.7447,152.6669,152.7274,14897.0
2015-06-19 15:05:00,176.89,176.9,176.81,176.88,18826.0,152.736,152.7447,152.6669,152.7274,18826.0
2015-06-19 15:10:00,176.89,176.91,176.81,176.89,20149.0,152.736,152.7533,152.6669,152.736,20149.0
2015-06-19 15:15:00,176.88,176.89,176.81,176.88,13507.0,152.7274,152.736,152.6669,152.7274,13507.0
2015-06-19 15:20:00,176.86,176.89,176.8,176.87,16782.0,152.7101,152.736,152.6583,152.7187,16782.0
2015-06-19 15:25:00,176.88,176.92,176.82,176.82,26007.0,152.7274,152.7619,152.6756,152.6756,26007.0
2015-06-19 15:30:00,176.82,176.86,176.73,176.85,30590.0,152.6756,152.7101,152.5979,152.7015,30590.0
2015-06-19 15:35:00,176.86,176.89,176.73,176.79,36539.0,152.7101,152.736,152.5979,152.6497,36539.0
2015-06-19 15:40:00,176.81,176.82,176.76,176.82,31147.0,152.6669,152.6756,152.6238,152.6756,31147.0
2015-06-19 15:45:00,176.81,176.82,176.58,176.59,79543.0,152.6669,152.6756,152.4683,152.477,79543.0
2015-06-19 15:50:00,176.6,176.73,176.59,176.64,112603.0,152.4856,152.5979,152.477,152.5202,112603.0
2015-06-19 15:55:00,176.64,176.64,176.05,176.1,202915.0,152.5202,152.5202,152.0107,152.0539,202915.0
2015-06-22 09:30:00,176.76,177.06,176.02,176.57,42917.0,152.6238,152.8828,151.9848,152.4597,42917.0
2015-06-22 09:35:00,176.63,176.93,176.15,176.35,21782.0,152.5115,152.7706,152.0971,152.2698,21782.0
2015-06-22 09:40:00,176.35,176.57,176.33,176.4,13222.0,152.2698,152.4597,152.2525,152.3129,13222.0
2015-06-22 09:45:00,176.35,176.39,176.07,176.15,36888.0,152.2698,152.3043,152.028,152.0971,36888.0
2015-06-22 09:50:00,176.2,176.22,176.01,176.21,25806.0,152.1402,152.1575,151.9762,152.1489,25806.0
2015-06-22 09:55:00,176.2,176.24,176.12,176.22,40992.0,152.1402,152.1748,152.0712,152.1575,40992.0
2015-06-22 10:00:00,176.22,176.28,176.0,176.28,26340.0,152.1575,152.2093,151.9675,152.2093,26340.0
2015-06-22 10:05:00,176.3,176.51,176.19,176.32,34880.0,152.2266,152.4079,152.1316,152.2439,34880.0
2015-06-22 10:10:00,176.31,176.57,176.3,176.3,21585.0,152.2352,152.4597,152.2266,152.2266,21585.0
2015-06-22 10:15:00,176.27,176.6,176.27,176.55,24007.0,152.2007,152.4856,152.2007,152.4424,24007.0
2015-06-22 10:20:00,176.55,176.66,176.38,176.54,28594.0,152.4424,152.5374,152.2957,152.4338,28594.0
2015-06-22 10:25:00,176.53,176.62,176.38,176.46,16483.0,152.4252,152.5029,152.2957,152.3647,16483.0
2015-06-22 10:30:00,176.45,176.64,176.43,176.5,39531.0,152.3561,152.5202,152.3388,152.3993,39531.0
2015-06-22 10:35:00,176.47,176.64,176.45,176.58,20082.0,152.3734,152.5202,152.3561,152.4683,20082.0
2015-06-22 10:40:00,176.58,177.09,176.58,176.92,26402.0,152.4683,152.9087,152.4683,152.7619,26402.0
2015-06-22 10:45:00,177.0,177.05,176.82,176.82,21453.0,152.831,152.8742,152.6756,152.6756,21453.0
2015-06-22 10:50:00,176.82,176.91,176.78,176.84,8271.0,152.6756,152.7533,152.641,152.6928,8271.0
2015-06-22 10:55:00,176.83,176.94,176.83,176.9,17392.0,152.6842,152.7792,152.6842,152.7447,17392.0
2015-06-22 11:00:00,176.89,177.53,176.85,177.53,31267.0,152.736,153.2886,152.7015,153.2886,31267.0
2015-06-22 11:05:00,177.52,177.54,177.46,177.49,15144.0,153.28,153.2973,153.2282,153.2541,15144.0
2015-06-22 11:10:00,177.49,177.52,177.44,177.49,23963.0,153.2541,153.28,153.2109,153.2541,23963.0
2015-06-22 11:15:00,177.49,177.53,177.39,177.5,10702.0,153.2541,153.2886,153.1677,153.2627,10702.0
2015-06-22 11:20:00,177.48,177.65,177.48,177.48,15614.0,153.2455,153.3922,153.2455,153.2455,15614.0
2015-06-22 11:25:00,177.48,177.55,177.41,177.47,12440.0,153.2455,153.3059,153.185,153.2368,12440.0
2015-06-22 11:30:00,177.5,177.53,177.47,177.49,14277.0,153.2627,153.2886,153.2368,153.2541,14277.0
2015-06-22 11:35:00,177.49,177.52,177.46,177.49,18097.0,153.2541,153.28,153.2282,153.2541,18097.0
2015-06-22 11:40:00,177.48,177.49,177.26,177.29,12425.0,153.2455,153.2541,153.0555,153.0814,12425.0
2015-06-22 11:45:00,177.26,177.32,177.21,177.27,6672.0,153.0555,153.1073,153.0123,153.0641,6672.0
2015-06-22 11:50:00,177.32,177.42,177.13,177.39,16825.0,153.1073,153.1936,152.9432,153.1677,16825.0
2015-06-22 11:55:00,177.38,177.38,177.12,177.21,12011.0,153.1591,153.1591,152.9346,153.0123,12011.0
2015-06-22 12:00:00,177.22,177.33,177.21,177.28,7435.0,153.021,153.1159,153.0123,153.0728,7435.0
2015-06-22 12:05:00,177.19,177.29,177.17,177.19,8371.0,152.9951,153.0814,152.9778,152.9951,8371.0
2015-06-22 12:10:00,177.18,177.33,177.09,177.18,11914.0,152.9864,153.1159,152.9087,152.9864,11914.0
2015-06-22 12:15:00,177.21,177.27,177.21,177.22,7104.0,153.0123,153.0641,153.0123,153.021,7104.0
2015-06-22 12:20:00,177.2,177.26,177.1,177.15,7456.0,153.0037,153.0555,152.9173,152.9605,7456.0
2015-06-22 12:25:00,177.15,177.22,176.99,177.05,8162.0,152.9605,153.021,152.8224,152.8742,8162.0
2015-06-22 12:30:00,177.02,177.24,177.02,177.22,10309.0,152.8483,153.0382,152.8483,153.021,10309.0
2015-06-22 12:35:00,177.24,177.24,177.12,177.2,5569.0,153.0382,153.0382,152.9346,153.0037,5569.0
2015-06-22 12:40:00,177.21,177.27,177.12,177.19,30114.0,153.0123,153.0641,152.9346,152.9951,30114.0
2015-06-22 12:45:00,177.23,177.39,177.12,177.3,28965.0,153.0296,153.1677,152.9346,153.09,28965.0
2015-06-22 12:50:00,177.3,177.33,177.24,177.26,9049.0,153.09,153.1159,153.0382,153.0555,9049.0
2015-06-22 12:55:00,177.28,177.31,177.2,177.2,6625.0,153.0728,153.0987,153.0037,153.0037,6625.0
2015-06-22 13:00:00,177.21,177.26,177.14,177.18,13150.0,153.0123,153.0555,152.9519,152.9864,13150.0
2015-06-22 13:05:00,177.17,177.22,177.1,177.15,5600.0,152.9778,153.021,152.9173,152.9605,5600.0
2015-06-22 13:10:00,177.17,177.23,176.97,177.0,13930.0,152.9778,153.0296,152.8051,152.831,13930.0
2015-06-22 13:15:00,177.0,177.03,176.94,177.0,10256.0,152.831,152.8569,152.7792,152.831,10256.0
2015-06-22 13:20:00,177.02,177.03,176.92,176.92,11868.0,152.8483,152.8569,152.7619,152.7619,11868.0
2015-06-22 13:25:00,176.92,177.01,176.84,176.88,10308.0,152.7619,152.8396,152.6928,152.7274,10308.0
2015-06-22 13:30:00,176.92,176.99,176.86,176.91,16622.0,152.7619,152.8224,152.7101,152.7533,16622.0
2015-06-22 13:35:00,176.91,176.94,176.87,176.92,6172.0,152.7533,152.7792,152.7187,152.7619,6172.0
2015-06-22 13:40:00,176.89,177.0,176.85,176.86,11540.0,152.736,152.831,152.7015,152.7101,11540.0
2015-06-22 13:45:00,176.92,176.96,176.87,176.9,9903.0,152.7619,152.7965,152.7187,152.7447,9903.0
2015-06-22 13:50:00,176.91,176.91,176.82,176.88,7923.0,152.7533,152.7533,152.6756,152.7274,7923.0
2015-06-22 13:55:00,176.88,176.95,176.8,176.91,18051.0,152.7274,152.7878,152.6583,152.7533,18051.0
2015-06-22 14:00:00,176.9,176.91,176.82,176.87,8405.0,152.7447,152.7533,152.6756,152.7187,8405.0
2015-06-22 14:05:00,176.87,176.93,176.85,176.89,8823.0,152.7187,152.7706,152.7015,152.736,8823.0
2015-06-22 14:10:00,176.87,176.89,176.81,176.81,5725.0,152.7187,152.736,152.6669,152.6669,5725.0
2015-06-22 14:15:00,176.8,176.83,176.63,176.66,19067.0,152.6583,152.6842,152.5115,152.5374,19067.0
2015-06-22 14:20:00,176.64,176.65,176.35,176.35,42844.0,152.5202,152.5288,152.2698,152.2698,42844.0
2015-06-22 14:25:00,176.34,176.35,176.22,176.33,26900.0,152.2611,152.2698,152.1575,152.2525,26900.0
2015-06-22 14:30:00,176.31,176.42,176.31,176.41,8208.0,152.2352,152.3302,152.2352,152.3216,8208.0
2015-06-22 14:35:00,176.44,176.59,176.44,176.53,9898.0,152.3475,152.477,152.3475,152.4252,9898.0
2015-06-22 14:40:00,176.56,176.57,176.45,176.45,14080.0,152.4511,152.4597,152.3561,152.3561,14080.0
2015-06-22 14:45:00,176.44,176.53,176.44,176.47,8120.0,152.3475,152.4252,152.3475,152.3734,8120.0
2015-06-22 14:50:00,176.47,176.56,176.46,176.53,10665.0,152.3734,152.4511,152.3647,152.4252,10665.0
2015-06-22 14:55:00,176.52,176.56,176.44,176.5,13110.0,152.4165,152.4511,152.3475,152.3993,13110.0
2015-06-22 15:00:00,176.51,176.54,176.39,176.44,11915.0,152.4079,152.4338,152.3043,152.3475,11915.0
2015-06-22 15:05:00,176.44,176.51,176.36,176.49,8642.0,152.3475,152.4079,152.2784,152.3906,8642.0
2015-06-22 15:10:00,176.51,176.51,176.37,176.38,20406.0,152.4079,152.4079,152.287,152.2957,20406.0
2015-06-22 15:15:00,176.35,176.4,176.25,176.31,15995.0,152.2698,152.3129,152.1834,152.2352,15995.0
2015-06-22 15:20:00,176.32,176.37,176.27,176.37,16889.0,152.2439,152.287,152.2007,152.287,16889.0
2015-06-22 15:25:00,176.37,176.38,176.26,176.35,22604.0,152.287,152.2957,152.192,152.2698,22604.0
2015-06-22 15:30:00,176.35,176.35,176.24,176.27,15812.0,152.2698,152.2698,152.1748,152.2007,15812.0
2015-06-22 15:35:00,176.26,176.3,176.15,176.19,24792.0,152.192,152.2266,152.0971,152.1316,24792.0
2015-06-22 15:40:00,176.17,176.24,176.11,176.17,32072.0,152.1143,152.1748,152.0625,152.1143,32072.0
2015-06-22 15:45:00,176.16,176.2,176.1,176.15,37706.0,152.1057,152.1402,152.0539,152.0971,37706.0
2015-06-22 15:50:00,176.17,176.19,176.13,176.17,35128.0,152.1143,152.1316,152.0798,152.1143,35128.0
2015-06-22 15:55:00,176.16,176.32,176.09,176.29,71947.0,152.1057,152.2439,152.0453,152.2179,71947.0
2015-06-23 09:30:00,176.7,176.75,176.3,176.47,34952.0,152.572,152.6151,152.2266,152.3734,34952.0
2015-06-23 09:35:00,176.64,176.75,176.53,176.64,22575.0,152.5202,152.6151,152.4252,152.5202,22575.0
2015-06-23 09:40:00,176.64,176.82,176.55,176.73,28611.0,152.5202,152.6756,152.4424,152.5979,28611.0
2015-06-23 09:45:00,176.72,176.83,176.64,176.68,18019.0,152.5892,152.6842,152.5202,152.5547,18019.0
2015-06-23 09:50:00,176.72,176.76,176.63,176.64,9762.0,152.5892,152.6238,152.5115,152.5202,9762.0
2015-06-23 09:55:00,176.67,176.71,176.56,176.56,10289.0,152.5461,152.5806,152.4511,152.4511,10289.0
2015-06-23 10:00:00,176.6,176.66,176.54,176.59,20371.0,152.4856,152.5374,152.4338,152.477,20371.0
2015-06-23 10:05:00,176.58,176.61,176.4,176.45,22017.0,152.4683,152.4943,152.3129,152.3561,22017.0
2015-06-23 10:10:00,176.44,176.5,176.42,176.44,11098.0,152.3475,152.3993,152.3302,152.3475,11098.0
2015-06-23 10:15:00,176.44,176.44,176.24,176.25,16417.0,152.3475,152.3475,152.1748,152.1834,16417.0
2015-06-23 10:20:00,176.29,176.51,176.28,176.48,17906.0,152.2179,152.4079,152.2093,152.382,17906.0
2015-06-23 10:25:00,176.49,176.53,176.44,176.48,10581.0,152.3906,152.4252,152.3475,152.382,10581.0
2015-06-23 10:30:00,176.45,176.54,176.45,176.45,14683.0,152.3561,152.4338,152.3561,152.3561,14683.0
2015-06-23 10:35:00,176.45,176.49,176.35,176.35,16788.0,152.3561,152.3906,152.2698,152.2698,16788.0
2015-06-23 10:40:00,176.33,176.33,175.96,175.99,13837.0,152.2525,152.2525,151.933,151.9589,13837.0
2015-06-23 10:45:00,176.0,176.15,175.96,176.1,11345.0,151.9675,152.0971,151.933,152.0539,11345.0
2015-06-23 10:50:00,176.15,176.15,175.95,175.98,9210.0,152.0971,152.0971,151.9244,151.9503,9210.0
2015-06-23 10:55:00,175.97,175.99,175.84,175.86,9338.0,151.9416,151.9589,151.8294,151.8467,9338.0
2015-06-23 11:00:00,175.86,175.98,175.79,175.89,16552.0,151.8467,151.9503,151.7862,151.8726,16552.0
2015-06-23 11:05:00,175.94,175.96,175.84,175.93,22147.0,151.9157,151.933,151.8294,151.9071,22147.0
2015-06-23 11:10:00,175.94,175.97,175.81,175.85,10655.0,151.9157,151.9416,151.8035,151.838,10655.0
2015-06-23 11:15:00,175.84,176.0,175.83,175.95,14957.0,151.8294,151.9675,151.8208,151.9244,14957.0
2015-06-23 11:20:00,176.0,176.0,175.77,175.77,15294.0,151.9675,151.9675,151.769,151.769,15294.0
2015-06-23 11:25:00,175.8,175.81,175.67,175.73,11968.0,151.7949,151.8035,151.6826,151.7344,11968.0
2015-06-23 11:30:00,175.71,175.8,175.67,175.73,11076.0,151.7171,151.7949,151.6826,151.7344,11076.0
2015-06-23 11:35:00,175.71,175.78,175.48,175.53,20343.0,151.7171,151.7776,151.5186,151.5617,20343.0
2015-06-23 11:40:00,175.5,175.59,175.36,175.38,30500.0,151.5358,151.6135,151.4149,151.4322,30500.0
2015-06-23 11:45:00,175.39,175.49,175.35,175.42,20590.0,151.4408,151.5272,151.4063,151.4667,20590.0
2015-06-23 11:50:00,175.43,175.43,175.32,175.39,8588.0,151.4754,151.4754,151.3804,151.4408,8588.0
2015-06-23 11:55:00,175.4,175.47,175.3,175.3,13425.0,151.4495,151.5099,151.3631,151.3631,13425.0
2015-06-23 12:00:00,175.3,175.32,174.97,175.03,32675.0,151.3631,151.3804,151.0782,151.13,32675.0
2015-06-23 12:05:00,175.03,175.04,174.82,174.85,19315.0,151.13,151.1386,150.9487,150.9746,19315.0
2015-06-23 12:10:00,174.86,174.92,174.74,174.77,19663.0,150.9832,151.035,150.8796,150.9055,19663.0
2015-06-23 12:15:00,174.77,174.83,174.77,174.78,14803.0,150.9055,150.9573,150.9055,150.9141,14803.0
2015-06-23 12:20:00,174.81,174.83,174.66,174.7,15300.0,150.94,150.9573,150.8105,150.8451,15300.0
2015-06-23 12:25:00,174.7,174.77,174.69,174.75,12620.0,150.8451,150.9055,150.8364,150.8882,12620.0
2015-06-23 12:30:00,174.76,174.96,174.74,174.96,31717.0,150.8969,151.0696,150.8796,151.0696,31717.0
2015-06-23 12:35:00,174.95,175.23,174.95,175.23,10045.0,151.0609,151.3027,151.0609,151.3027,10045.0
2015-06-23 12:40:00,175.2,175.25,175.16,175.2,8485.0,151.2768,151.32,151.2422,151.2768,8485.0
2015-06-23 12:45:00,175.18,175.25,175.18,175.2,12196.0,151.2595,151.32,151.2595,151.2768,12196.0
2015-06-23 12:50:00,175.2,175.21,174.96,174.96,29924.0,151.2768,151.2854,151.0696,151.0696,29924.0
2015-06-23 12:55:00,174.95,174.95,174.82,174.89,26409.0,151.0609,151.0609,150.9487,151.0091,26409.0
2015-06-23 13:00:00,174.92,175.07,174.91,175.04,4740.0,151.035,151.1645,151.0264,151.1386,4740.0
2015-06-23 13:05:00,175.05,175.11,174.95,175.11,7530.0,151.1473,151.1991,151.0609,151.1991,7530.0
2015-06-23 13:10:00,175.1,175.21,175.06,175.17,6272.0,151.1904,151.2854,151.1559,151.2509,6272.0
2015-06-23 13:15:00,175.18,175.28,175.14,175.28,3803.0,151.2595,151.3459,151.225,151.3459,3803.0
2015-06-23 13:20:00,175.29,175.35,175.25,175.25,10128.0,151.3545,151.4063,151.32,151.32,10128.0
2015-06-23 13:25:00,175.23,175.26,175.21,175.24,5272.0,151.3027,151.3286,151.2854,151.3113,5272.0
2015-06-23 13:30:00,175.22,175.22,175.12,175.14,4110.0,151.2941,151.2941,151.2077,151.225,4110.0
2015-06-23 13:35:00,175.17,175.21,175.14,175.17,18779.0,151.2509,151.2854,151.225,151.2509,18779.0
2015-06-23 13:40:00,175.17,175.38,175.17,175.38,8908.0,151.2509,151.4322,151.2509,151.4322,8908.0
2015-06-23 13:45:00,175.36,175.38,175.21,175.21,6073.0,151.4149,151.4322,151.2854,151.2854,6073.0
2015-06-23 13:50:00,175.23,175.23,175.16,175.16,7704.0,151.3027,151.3027,151.2422,151.2422,7704.0
2015-06-23 13:55:00,175.15,175.17,175.08,175.08,7401.0,151.2336,151.2509,151.1732,151.1732,7401.0
2015-06-23 14:00:00,175.1,175.21,175.08,175.21,8644.0,151.1904,151.2854,151.1732,151.2854,8644.0
2015-06-23 14:05:00,175.21,175.32,175.16,175.29,15214.0,151.2854,151.3804,151.2422,151.3545,15214.0
2015-06-23 14:10:00,175.27,175.39,175.24,175.24,18035.0,151.3372,151.4408,151.3113,151.3113,18035.0
2015-06-23 14:15:00,175.28,175.31,175.15,175.21,11202.0,151.3459,151.3718,151.2336,151.2854,11202.0
2015-06-23 14:20:00,175.24,175.25,175.16,175.25,13085.0,151.3113,151.32,151.2422,151.32,13085.0
2015-06-23 14:25:00,175.24,175.26,175.21,175.25,12116.0,151.3113,151.3286,151.2854,151.32,12116.0
2015-06-23 14:30:00,175.23,175.31,175.22,175.23,13866.0,151.3027,151.3718,151.2941,151.3027,13866.0
2015-06-23 14:35:00,175.24,175.58,175.24,175.57,30395.0,151.3113,151.6049,151.3113,151.5963,30395.0
2015-06-23 14:40:00,175.53,175.69,175.51,175.65,11021.0,151.5617,151.6999,151.5445,151.6653,11021.0
2015-06-23 14:45:00,175.65,175.7,175.6,175.62,16664.0,151.6653,151.7085,151.6222,151.6394,16664.0
2015-06-23 14:50:00,175.61,175.65,175.54,175.6,7224.0,151.6308,151.6653,151.5704,151.6222,7224.0
2015-06-23 14:55:00,175.6,175.63,175.53,175.54,4279.0,151.6222,151.6481,151.5617,151.5704,4279.0
2015-06-23 15:00:00,175.54,175.56,175.52,175.55,9357.0,151.5704,151.5876,151.5531,151.579,9357.0
2015-06-23 15:05:00,175.54,175.58,175.49,175.57,11581.0,151.5704,151.6049,151.5272,151.5963,11581.0
2015-06-23 15:10:00,175.57,175.58,175.45,175.46,12231.0,151.5963,151.6049,151.4926,151.5013,12231.0
2015-06-23 15:15:00,175.44,175.46,175.37,175.42,11123.0,151.484,151.5013,151.4236,151.4667,11123.0
2015-06-23 15:20:00,175.42,175.55,175.42,175.51,20689.0,151.4667,151.579,151.4667,151.5445,20689.0
2015-06-23 15:25:00,175.51,175.55,175.46,175.47,19808.0,151.5445,151.579,151.5013,151.5099,19808.0
2015-06-23 15:30:00,175.46,175.47,175.38,175.44,22028.0,151.5013,151.5099,151.4322,151.484,22028.0
2015-06-23 15:35:00,175.44,175.46,175.35,175.36,23704.0,151.484,151.5013,151.4063,151.4149,23704.0
2015-06-23 15:40:00,175.37,175.37,175.28,175.31,23607.0,151.4236,151.4236,151.3459,151.3718,23607.0
2015-06-23 15:45:00,175.31,175.37,175.26,175.28,28876.0,151.3718,151.4236,151.3286,151.3459,28876.0
2015-06-23 15:50:00,175.28,175.32,175.23,175.3,35417.0,151.3459,151.3804,151.3027,151.3631,35417.0
2015-06-23 15:55:00,175.31,175.31,175.17,175.27,65775.0,151.3718,151.3718,151.2509,151.3372,65775.0
2015-06-24 09:30:00,175.0,175.43,174.96,175.11,25720.0,151.1041,151.4754,151.0696,151.1991,25720.0
2015-06-24 09:35:00,175.41,175.78,175.3,175.59,9760.0,151.4581,151.7776,151.3631,151.6135,9760.0
2015-06-24 09:40:00,175.58,175.58,175.21,175.48,8340.0,151.6049,151.6049,151.2854,151.5186,8340.0
2015-06-24 09:45:00,175.45,175.56,175.07,175.33,8055.0,151.4926,151.5876,151.1645,151.389,8055.0
2015-06-24 09:50:00,175.49,175.49,175.08,175.08,3543.0,151.5272,151.5272,151.1732,151.1732,3543.0
2015-06-24 09:55:00,175.08,175.15,174.76,174.88,33457.0,151.1732,151.2336,150.8969,151.0005,33457.0
2015-06-24 10:00:00,174.83,174.86,174.65,174.74,14827.0,150.9573,150.9832,150.8019,150.8796,14827.0
2015-06-24 10:05:00,174.63,174.69,174.46,174.69,10545.0,150.7846,150.8364,150.6378,150.8364,10545.0
2015-06-24 10:10:00,174.65,174.85,174.59,174.83,7520.0,150.8019,150.9746,150.7501,150.9573,7520.0
2015-06-24 10:15:00,174.86,174.86,174.52,174.53,21126.0,150.9832,150.9832,150.6896,150.6983,21126.0
2015-06-24 10:20:00,174.53,174.6,174.43,174.52,5900.0,150.6983,150.7587,150.6119,150.6896,5900.0
2015-06-24 10:25:00,174.53,174.92,174.53,174.91,6615.0,150.6983,151.035,150.6983,151.0264,6615.0
2015-06-24 10:30:00,174.88,175.0,174.84,174.99,15819.0,151.0005,151.1041,150.9659,151.0955,15819.0
2015-06-24 10:35:00,174.97,174.98,174.77,174.77,6284.0,151.0782,151.0868,150.9055,150.9055,6284.0
2015-06-24 10:40:00,174.77,174.77,174.52,174.52,8563.0,150.9055,150.9055,150.6896,150.6896,8563.0
2015-06-24 10:45:00,174.56,174.58,174.28,174.45,24421.0,150.7242,150.7414,150.4824,150.6292,24421.0
2015-06-24 10:50:00,174.47,174.5,174.3,174.35,6700.0,150.6465,150.6724,150.4997,150.5428,6700.0
2015-06-24 10:55:00,174.34,174.39,174.25,174.25,17686.0,150.5342,150.5774,150.4565,150.4565,17686.0
2015-06-24 11:00:00,174.27,174.28,173.96,173.97,28010.0,150.4738,150.4824,150.2061,150.2147,28010.0
2015-06-24 11:05:00,173.97,174.1,173.96,173.99,14536.0,150.2147,150.327,150.2061,150.232,14536.0
2015-06-24 11:10:00,173.99,173.99,173.67,173.67,28554.0,150.232,150.232,149.9557,149.9557,28554.0
2015-06-24 11:15:00,173.67,173.71,173.55,173.55,24971.0,149.9557,149.9902,149.8521,149.8521,24971.0
2015-06-24 11:20:00,173.54,173.6,173.46,173.6,26600.0,149.8435,149.8953,149.7744,149.8953,26600.0
2015-06-24 11:25:00,173.6,173.71,173.6,173.68,12271.0,149.8953,149.9902,149.8953,149.9643,12271.0
2015-06-24 11:30:00,173.69,173.7,173.41,173.42,8914.0,149.973,149.9816,149.7312,149.7398,8914.0
2015-06-24 11:35:00,173.42,173.55,173.41,173.41,8735.0,149.7398,149.8521,149.7312,149.7312,8735.0
2015-06-24 11:40:00,173.41,173.44,173.26,173.41,20342.0,149.7312,149.7571,149.6017,149.7312,20342.0
2015-06-24 11:45:00,173.38,173.4,173.29,173.29,7150.0,149.7053,149.7226,149.6276,149.6276,7150.0
2015-06-24 11:50:00,173.32,173.33,173.15,173.15,10952.0,149.6535,149.6621,149.5067,149.5067,10952.0
2015-06-24 11:55:00,173.18,173.19,173.1,173.16,20548.0,149.5326,149.5412,149.4635,149.5153,20548.0
2015-06-24 12:00:00,173.13,173.15,172.81,172.81,23170.0,149.4894,149.5067,149.2131,149.2131,23170.0
2015-06-24 12:05:00,172.83,173.01,172.8,172.89,24680.0,149.2304,149.3858,149.2045,149.2822,24680.0
2015-06-24 12:10:00,172.89,173.06,172.8,172.98,15316.0,149.2822,149.429,149.2045,149.3599,15316.0
2015-06-24 12:15:00,172.96,173.07,172.92,172.96,6754.0,149.3427,149.4376,149.3081,149.3427,6754.0
2015-06-24 12:20:00,172.97,172.97,172.78,172.78,10316.0,149.3513,149.3513,149.1872,149.1872,10316.0
2015-06-24 12:25:00,172.8,172.82,172.55,172.56,22554.0,149.2045,149.2218,148.9886,148.9973,22554.0
2015-06-24 12:30:00,172.57,172.68,172.51,172.64,18936.0,149.0059,149.1009,148.9541,149.0663,18936.0
2015-06-24 12:35:00,172.66,172.75,172.59,172.72,12442.0,149.0836,149.1613,149.0232,149.1354,12442.0
2015-06-24 12:40:00,172.73,172.79,172.67,172.76,8637.0,149.1441,149.1959,149.0923,149.17,8637.0
2015-06-24 12:45:00,172.74,172.87,172.73,172.83,21469.0,149.1527,149.2649,149.1441,149.2304,21469.0
2015-06-24 12:50:00,172.79,172.84,172.61,172.68,6345.0,149.1959,149.239,149.0404,149.1009,6345.0
2015-06-24 12:55:00,172.67,172.74,172.65,172.73,6690.0,149.0923,149.1527,149.075,149.1441,6690.0
2015-06-24 13:00:00,172.72,172.87,172.7,172.87,8522.0,149.1354,149.2649,149.1182,149.2649,8522.0
2015-06-24 13:05:00,172.85,172.92,172.8,172.9,11333.0,149.2477,149.3081,149.2045,149.2908,11333.0
2015-06-24 13:10:00,172.95,172.95,172.88,172.89,4300.0,149.334,149.334,149.2736,149.2822,4300.0
2015-06-24 13:15:00,172.88,172.88,172.74,172.74,5752.0,149.2736,149.2736,149.1527,149.1527,5752.0
2015-06-24 13:20:00,172.74,172.88,172.71,172.74,14047.0,149.1527,149.2736,149.1268,149.1527,14047.0
2015-06-24 13:25:00,172.74,172.74,172.5,172.62,21300.0,149.1527,149.1527,148.9455,149.0491,21300.0
2015-06-24 13:30:00,172.64,172.76,172.58,172.74,9979.0,149.0663,149.17,149.0145,149.1527,9979.0
2015-06-24 13:35:00,172.73,172.77,172.5,172.62,19197.0,149.1441,149.1786,148.9455,149.0491,19197.0
2015-06-24 13:40:00,172.64,172.77,172.59,172.7,7983.0,149.0663,149.1786,149.0232,149.1182,7983.0
2015-06-24 13:45:00,172.72,172.75,172.54,172.57,26363.0,149.1354,149.1613,148.98,149.0059,26363.0
2015-06-24 13:50:00,172.56,172.62,172.53,172.57,21765.0,148.9973,149.0491,148.9714,149.0059,21765.0
2015-06-24 13:55:00,172.57,172.66,172.42,172.61,19749.0,149.0059,149.0836,148.8764,149.0404,19749.0
2015-06-24 14:00:00,172.65,172.67,172.56,172.66,8977.0,149.075,149.0923,148.9973,149.0836,8977.0
2015-06-24 14:05:00,172.68,172.7,172.6,172.7,12781.0,149.1009,149.1182,149.0318,149.1182,12781.0
2015-06-24 14:10:00,172.68,172.8,172.64,172.76,25590.0,149.1009,149.2045,149.0663,149.17,25590.0
2015-06-24 14:15:00,172.74,172.81,172.67,172.68,6387.0,149.1527,149.2131,149.0923,149.1009,6387.0
2015-06-24 14:20:00,172.68,172.77,172.66,172.76,6544.0,149.1009,149.1786,149.0836,149.17,6544.0
2015-06-24 14:25:00,172.73,172.76,172.65,172.69,4940.0,149.1441,149.17,149.075,149.1095,4940.0
2015-06-24 14:30:00,172.72,172.76,172.64,172.67,11900.0,149.1354,149.17,149.0663,149.0923,11900.0
2015-06-24 14:35:00,172.66,172.83,172.59,172.78,19246.0,149.0836,149.2304,149.0232,149.1872,19246.0
2015-06-24 14:40:00,172.78,172.8,172.73,172.77,13801.0,149.1872,149.2045,149.1441,149.1786,13801.0
2015-06-24 14:45:00,172.77,172.84,172.72,172.83,9361.0,149.1786,149.239,149.1354,149.2304,9361.0
2015-06-24 14:50:00,172.83,173.15,172.82,173.1,20744.0,149.2304,149.5067,149.2218,149.4635,20744.0
2015-06-24 14:55:00,173.07,173.13,172.97,173.0,10990.0,149.4376,149.4894,149.3513,149.3772,10990.0
2015-06-24 15:00:00,172.97,172.99,172.86,172.94,15783.0,149.3513,149.3686,149.2563,149.3254,15783.0
2015-06-24 15:05:00,172.95,172.95,172.8,172.93,17352.0,149.334,149.334,149.2045,149.3167,17352.0
2015-06-24 15:10:00,172.92,173.08,172.88,173.07,30376.0,149.3081,149.4463,149.2736,149.4376,30376.0
2015-06-24 15:15:00,173.07,173.15,173.03,173.15,11936.0,149.4376,149.5067,149.4031,149.5067,11936.0
2015-06-24 15:20:00,173.15,173.24,173.08,173.24,25446.0,149.5067,149.5844,149.4463,149.5844,25446.0
2015-06-24 15:25:00,173.24,173.61,173.23,173.6,55908.0,149.5844,149.9039,149.5758,149.8953,55908.0
2015-06-24 15:30:00,173.62,173.67,173.58,173.67,38478.0,149.9125,149.9557,149.878,149.9557,38478.0
2015-06-24 15:35:00,173.69,173.7,173.52,173.55,30569.0,149.973,149.9816,149.8262,149.8521,30569.0
2015-06-24 15:40:00,173.55,173.66,173.51,173.66,32721.0,149.8521,149.9471,149.8175,149.9471,32721.0
2015-06-24 15:45:00,173.63,173.64,173.42,173.47,39732.0,149.9212,149.9298,149.7398,149.783,39732.0
2015-06-24 15:50:00,173.49,173.59,173.46,173.55,53344.0,149.8003,149.8866,149.7744,149.8521,53344.0
2015-06-24 15:55:00,173.54,173.54,173.32,173.42,108295.0,149.8435,149.8435,149.6535,149.7398,108295.0
2015-06-25 09:30:00,173.63,173.75,173.48,173.62,14207.0,149.9212,150.0248,149.7916,149.9125,14207.0
2015-06-25 09:35:00,173.59,173.86,173.3,173.65,31888.0,149.8866,150.1198,149.6362,149.9384,31888.0
2015-06-25 09:40:00,173.65,173.67,173.26,173.38,12445.0,149.9384,149.9557,149.6017,149.7053,12445.0
2015-06-25 09:45:00,173.38,173.38,172.77,172.96,41892.0,149.7053,149.7053,149.1786,149.3427,41892.0
2015-06-25 09:50:00,172.97,173.0,172.59,172.72,34047.0,149.3513,149.3772,149.0232,149.1354,34047.0
2015-06-25 09:55:00,172.71,173.24,172.65,173.0,19169.0,149.1268,149.5844,149.075,149.3772,19169.0
2015-06-25 10:00:00,173.08,173.17,172.85,172.97,15788.0,149.4463,149.524,149.2477,149.3513,15788.0
2015-06-25 10:05:00,172.99,173.01,172.9,172.92,9959.0,149.3686,149.3858,149.2908,149.3081,9959.0
2015-06-25 10:10:00,172.92,173.15,172.9,173.09,9120.0,149.3081,149.5067,149.2908,149.4549,9120.0
2015-06-25 10:15:00,173.07,173.27,173.0,173.27,9235.0,149.4376,149.6103,149.3772,149.6103,9235.0
2015-06-25 10:20:00,173.24,173.27,173.12,173.12,7223.0,149.5844,149.6103,149.4808,149.4808,7223.0
2015-06-25 10:25:00,173.16,173.29,173.14,173.22,4814.0,149.5153,149.6276,149.4981,149.5671,4814.0
2015-06-25 10:30:00,173.26,173.28,173.05,173.14,19629.0,149.6017,149.619,149.4204,149.4981,19629.0
2015-06-25 10:35:00,173.2,173.2,173.05,173.07,11838.0,149.5499,149.5499,149.4204,149.4376,11838.0
2015-06-25 10:40:00,173.07,173.17,173.02,173.12,20600.0,149.4376,149.524,149.3945,149.4808,20600.0
2015-06-25 10:45:00,173.12,173.27,173.05,173.14,16744.0,149.4808,149.6103,149.4204,149.4981,16744.0
2015-06-25 10:50:00,173.14,173.28,173.14,173.28,5721.0,149.4981,149.619,149.4981,149.619,5721.0
2015-06-25 10:55:00,173.29,173.65,173.27,173.65,8156.0,149.6276,149.9384,149.6103,149.9384,8156.0
2015-06-25 11:00:00,173.67,173.84,173.64,173.84,24359.0,149.9557,150.1025,149.9298,150.1025,24359.0
2015-06-25 11:05:00,173.84,173.99,173.83,173.92,9433.0,150.1025,150.232,150.0939,150.1716,9433.0
2015-06-25 11:10:00,173.91,174.0,173.89,173.91,10700.0,150.1629,150.2406,150.1457,150.1629,10700.0
2015-06-25 11:15:00,173.93,173.97,173.87,173.88,6424.0,150.1802,150.2147,150.1284,150.137,6424.0
2015-06-25 11:20:00,173.88,173.94,173.8,173.94,5800.0,150.137,150.1888,150.068,150.1888,5800.0
2015-06-25 11:25:00,173.95,174.02,173.9,173.97,6970.0,150.1975,150.2579,150.1543,150.2147,6970.0
2015-06-25 11:30:00,173.97,173.98,173.82,173.82,6090.0,150.2147,150.2234,150.0852,150.0852,6090.0
2015-06-25 11:35:00,173.82,173.85,173.72,173.75,5584.0,150.0852,150.1111,149.9989,150.0248,5584.0
2015-06-25 11:40:00,173.73,173.73,173.53,173.55,6550.0,150.0075,150.0075,149.8348,149.8521,6550.0
2015-06-25 11:45:00,173.54,173.56,173.33,173.35,7440.0,149.8435,149.8607,149.6621,149.6794,7440.0
2015-06-25 11:50:00,173.34,173.58,173.33,173.47,14312.0,149.6708,149.878,149.6621,149.783,14312.0
2015-06-25 11:55:00,173.48,173.57,173.48,173.5,5222.0,149.7916,149.8694,149.7916,149.8089,5222.0
2015-06-25 12:00:00,173.48,173.5,173.41,173.44,4943.0,149.7916,149.8089,149.7312,149.7571,4943.0
2015-06-25 12:05:00,173.44,173.51,173.43,173.48,3363.0,149.7571,149.8175,149.7485,149.7916,3363.0
2015-06-25 12:10:00,173.48,173.5,173.44,173.45,5449.0,149.7916,149.8089,149.7571,149.7657,5449.0
2015-06-25 12:15:00,173.46,173.64,173.43,173.59,6968.0,149.7744,149.9298,149.7485,149.8866,6968.0
2015-06-25 12:20:00,173.55,173.6,173.52,173.57,7172.0,149.8521,149.8953,149.8262,149.8694,7172.0
2015-06-25 12:25:00,173.55,173.56,173.51,173.51,15983.0,149.8521,149.8607,149.8175,149.8175,15983.0
2015-06-25 12:30:00,173.5,173.53,173.42,173.42,7700.0,149.8089,149.8348,149.7398,149.7398,7700.0
2015-06-25 12:35:00,173.42,173.45,173.36,173.44,7799.0,149.7398,149.7657,149.688,149.7571,7799.0
2015-06-25 12:40:00,173.43,173.45,173.36,173.39,11232.0,149.7485,149.7657,149.688,149.7139,11232.0
2015-06-25 12:45:00,173.37,173.42,173.34,173.41,7588.0,149.6967,149.7398,149.6708,149.7312,7588.0
2015-06-25 12:50:00,173.45,173.51,173.43,173.5,2803.0,149.7657,149.8175,149.7485,149.8089,2803.0
2015-06-25 12:55:00,173.47,173.58,173.47,173.52,7811.0,149.783,149.878,149.783,149.8262,7811.0
2015-06-25 13:00:00,173.52,173.52,173.36,173.39,4218.0,149.8262,149.8262,149.688,149.7139,4218.0
2015-06-25 13:05:00,173.39,173.4,173.25,173.32,9735.0,149.7139,149.7226,149.5931,149.6535,9735.0
2015-06-25 13:10:00,173.3,173.38,173.29,173.36,6166.0,149.6362,149.7053,149.6276,149.688,6166.0
2015-06-25 13:15:00,173.36,173.36,173.3,173.33,6255.0,149.688,149.688,149.6362,149.6621,6255.0
2015-06-25 13:20:00,173.35,173.37,173.06,173.08,5563.0,149.6794,149.6967,149.429,149.4463,5563.0
2015-06-25 13:25:00,173.07,173.2,173.06,173.16,10559.0,149.4376,149.5499,149.429,149.5153,10559.0
2015-06-25 13:30:00,173.14,173.27,173.09,173.17,10594.0,149.4981,149.6103,149.4549,149.524,10594.0
2015-06-25 13:35:00,173.18,173.26,173.07,173.14,10418.0,149.5326,149.6017,149.4376,149.4981,10418.0
2015-06-25 13:40:00,173.11,173.19,173.1,173.18,9742.0,149.4722,149.5412,149.4635,149.5326,9742.0
2015-06-25 13:45:00,173.19,173.24,173.14,173.2,7200.0,149.5412,149.5844,149.4981,149.5499,7200.0
2015-06-25 13:50:00,173.23,173.33,173.21,173.33,4090.0,149.5758,149.6621,149.5585,149.6621,4090.0
2015-06-25 13:55:00,173.3,173.33,173.18,173.23,5572.0,149.6362,149.6621,149.5326,149.5758,5572.0
2015-06-25 14:00:00,173.19,173.19,173.04,173.18,18264.0,149.5412,149.5412,149.4117,149.5326,18264.0
2015-06-25 14:05:00,173.18,173.24,173.18,173.19,6985.0,149.5326,149.5844,149.5326,149.5412,6985.0
2015-06-25 14:10:00,173.22,173.23,173.08,173.09,76057.0,149.5671,149.5758,149.4463,149.4549,76057.0
2015-06-25 14:15:00,173.11,173.22,173.09,173.22,4968.0,149.4722,149.5671,149.4549,149.5671,4968.0
2015-06-25 14:20:00,173.19,173.22,173.03,173.07,6237.0,149.5412,149.5671,149.4031,149.4376,6237.0
2015-06-25 14:25:00,173.08,173.09,172.8,172.85,11625.0,149.4463,149.4549,149.2045,149.2477,11625.0
2015-06-25 14:30:00,172.85,173.0,172.78,172.99,11106.0,149.2477,149.3772,149.1872,149.3686,11106.0
2015-06-25 14:35:00,173.0,173.09,172.95,173.07,12732.0,149.3772,149.4549,149.334,149.4376,12732.0
2015-06-25 14:40:00,173.08,173.16,173.0,173.16,11515.0,149.4463,149.5153,149.3772,149.5153,11515.0
2015-06-25 14:45:00,173.16,173.2,173.0,173.03,11319.0,149.5153,149.5499,149.3772,149.4031,11319.0
2015-06-25 14:50:00,173.06,173.13,172.95,173.1,13328.0,149.429,149.4894,149.334,149.4635,13328.0
2015-06-25 14:55:00,173.1,173.14,173.0,173.14,7680.0,149.4635,149.4981,149.3772,149.4981,7680.0
2015-06-25 15:00:00,173.13,173.31,173.1,173.3,10918.0,149.4894,149.6449,149.4635,149.6362,10918.0
2015-06-25 15:05:00,173.29,173.4,173.22,173.24,18996.0,149.6276,149.7226,149.5671,149.5844,18996.0
2015-06-25 15:10:00,173.23,173.24,173.07,173.11,11034.0,149.5758,149.5844,149.4376,149.4722,11034.0
2015-06-25 15:15:00,173.13,173.14,173.06,173.08,7441.0,149.4894,149.4981,149.429,149.4463,7441.0
2015-06-25 15:20:00,173.06,173.16,173.02,173.12,18568.0,149.429,149.5153,149.3945,149.4808,18568.0
2015-06-25 15:25:00,173.12,173.17,173.05,173.12,14319.0,149.4808,149.524,149.4204,149.4808,14319.0
2015-06-25 15:30:00,173.1,173.16,172.99,172.99,19625.0,149.4635,149.5153,149.3686,149.3686,19625.0
2015-06-25 15:35:00,173.01,173.09,172.97,173.07,60309.0,149.3858,149.4549,149.3513,149.4376,60309.0
2015-06-25 15:40:00,173.08,173.15,172.94,172.98,26203.0,149.4463,149.5067,149.3254,149.3599,26203.0
2015-06-25 15:45:00,172.96,173.03,172.93,172.94,28871.0,149.3427,149.4031,149.3167,149.3254,28871.0
2015-06-25 15:50:00,172.96,172.97,172.84,172.84,37795.0,149.3427,149.3513,149.239,149.239,37795.0
2015-06-25 15:55:00,172.83,173.06,172.71,172.9,188612.0,149.2304,149.429,149.1268,149.2908,188612.0
2015-06-26 09:30:00,173.67,174.11,173.17,174.11,22035.0,149.9557,150.3356,149.524,150.3356,22035.0
2015-06-26 09:35:00,173.99,174.08,173.52,173.81,21245.0,150.232,150.3097,149.8262,150.0766,21245.0
2015-06-26 09:40:00,173.89,174.07,173.75,174.07,9035.0,150.1457,150.3011,150.0248,150.3011,9035.0
2015-06-26 09:45:00,174.02,174.07,173.64,173.87,32260.0,150.2579,150.3011,149.9298,150.1284,32260.0
2015-06-26 09:50:00,173.87,173.87,173.61,173.85,16212.0,150.1284,150.1284,149.9039,150.1111,16212.0
2015-06-26 09:55:00,173.81,173.99,173.78,173.88,8340.0,150.0766,150.232,150.0507,150.137,8340.0
2015-06-26 10:00:00,173.93,173.99,173.76,173.76,16501.0,150.1802,150.232,150.0334,150.0334,16501.0
2015-06-26 10:05:00,173.74,173.87,173.74,173.86,13361.0,150.0161,150.1284,150.0161,150.1198,13361.0
2015-06-26 10:10:00,173.88,173.88,173.73,173.84,15087.0,150.137,150.137,150.0075,150.1025,15087.0
2015-06-26 10:15:00,173.81,173.84,173.69,173.71,14394.0,150.0766,150.1025,149.973,149.9902,14394.0
2015-06-26 10:20:00,173.71,173.71,173.31,173.37,7473.0,149.9902,149.9902,149.6449,149.6967,7473.0
2015-06-26 10:25:00,173.45,173.79,173.42,173.79,6017.0,149.7657,150.0593,149.7398,150.0593,6017.0
2015-06-26 10:30:00,173.77,173.86,173.66,173.7,5962.0,150.042,150.1198,149.9471,149.9816,5962.0
2015-06-26 10:35:00,173.7,173.7,173.55,173.58,14687.0,149.9816,149.9816,149.8521,149.878,14687.0
2015-06-26 10:40:00,173.58,173.58,173.45,173.48,10537.0,149.878,149.878,149.7657,149.7916,10537.0
2015-06-26 10:45:00,173.48,173.55,173.39,173.46,8667.0,149.7916,149.8521,149.7139,149.7744,8667.0
2015-06-26 10:50:00,173.44,173.53,173.43,173.48,5774.0,149.7571,149.8348,149.7485,149.7916,5774.0
2015-06-26 10:55:00,173.5,173.54,173.37,173.45,12146.0,149.8089,149.8435,149.6967,149.7657,12146.0
2015-06-26 11:00:00,173.43,173.61,173.43,173.61,6053.0,149.7485,149.9039,149.7485,149.9039,6053.0
2015-06-26 11:05:00,173.66,173.73,173.52,173.73,5307.0,149.9471,150.0075,149.8262,150.0075,5307.0
2015-06-26 11:10:00,173.74,173.75,173.63,173.73,5567.0,150.0161,150.0248,149.9212,150.0075,5567.0
2015-06-26 11:15:00,173.73,173.8,173.69,173.7,4729.0,150.0075,150.068,149.973,149.9816,4729.0
2015-06-26 11:20:00,173.68,173.68,173.55,173.63,8831.0,149.9643,149.9643,149.8521,149.9212,8831.0
2015-06-26 11:25:00,173.62,173.72,173.62,173.67,14002.0,149.9125,149.9989,149.9125,149.9557,14002.0
2015-06-26 11:30:00,173.69,173.79,173.53,173.6,10096.0,149.973,150.0593,149.8348,149.8953,10096.0
2015-06-26 11:35:00,173.63,173.66,173.53,173.62,46916.0,149.9212,149.9471,149.8348,149.9125,46916.0
2015-06-26 11:40:00,173.63,173.63,173.5,173.53,9725.0,149.9212,149.9212,149.8089,149.8348,9725.0
2015-06-26 11:45:00,173.55,173.63,173.49,173.49,9807.0,149.8521,149.9212,149.8003,149.8003,9807.0
2015-06-26 11:50:00,173.47,173.67,173.46,173.5,18893.0,149.783,149.9557,149.7744,149.8089,18893.0
2015-06-26 11:55:00,173.53,173.59,173.5,173.55,5255.0,149.8348,149.8866,149.8089,149.8521,5255.0
2015-06-26 12:00:00,173.54,173.71,173.53,173.56,5387.0,149.8435,149.9902,149.8348,149.8607,5387.0
2015-06-26 12:05:00,173.56,173.64,173.54,173.54,6403.0,149.8607,149.9298,149.8435,149.8435,6403.0
2015-06-26 12:10:00,173.55,173.65,173.52,173.65,7187.0,149.8521,149.9384,149.8262,149.9384,7187.0
2015-06-26 12:15:00,173.63,173.65,173.54,173.65,5413.0,149.9212,149.9384,149.8435,149.9384,5413.0
2015-06-26 12:20:00,173.62,173.69,173.52,173.54,5363.0,149.9125,149.973,149.8262,149.8435,5363.0
2015-06-26 12:25:00,173.54,173.66,173.51,173.66,7144.0,149.8435,149.9471,149.8175,149.9471,7144.0
2015-06-26 12:30:00,173.63,173.67,173.38,173.48,10988.0,149.9212,149.9557,149.7053,149.7916,10988.0
2015-06-26 12:35:00,173.48,173.55,173.45,173.49,8817.0,149.7916,149.8521,149.7657,149.8003,8817.0
2015-06-26 12:40:00,173.51,173.6,173.5,173.57,9466.0,149.8175,149.8953,149.8089,149.8694,9466.0
2015-06-26 12:45:00,173.58,173.63,173.53,173.54,8094.0,149.878,149.9212,149.8348,149.8435,8094.0
2015-06-26 12:50:00,173.54,173.61,173.48,173.48,9969.0,149.8435,149.9039,149.7916,149.7916,9969.0
2015-06-26 12:55:00,173.47,173.6,173.44,173.53,15478.0,149.783,149.8953,149.7571,149.8348,15478.0
2015-06-26 13:00:00,173.48,173.64,173.43,173.55,9488.0,149.7916,149.9298,149.7485,149.8521,9488.0
2015-06-26 13:05:00,173.58,173.58,173.47,173.47,4425.0,149.878,149.878,149.783,149.783,4425.0
2015-06-26 13:10:00,173.46,173.53,173.36,173.38,5419.0,149.7744,149.8348,149.688,149.7053,5419.0
2015-06-26 13:15:00,173.4,173.51,173.37,173.38,6508.0,149.7226,149.8175,149.6967,149.7053,6508.0
2015-06-26 13:20:00,173.43,173.44,173.3,173.43,5654.0,149.7485,149.7571,149.6362,149.7485,5654.0
2015-06-26 13:25:00,173.4,173.5,173.4,173.48,7378.0,149.7226,149.8089,149.7226,149.7916,7378.0
2015-06-26 13:30:00,173.45,173.54,173.4,173.45,22770.0,149.7657,149.8435,149.7226,149.7657,22770.0
2015-06-26 13:35:00,173.45,173.58,173.45,173.56,7428.0,149.7657,149.878,149.7657,149.8607,7428.0
2015-06-26 13:40:00,173.54,173.83,173.54,173.71,19433.0,149.8435,150.0939,149.8435,149.9902,19433.0
2015-06-26 13:45:00,173.68,173.77,173.53,173.6,6702.0,149.9643,150.042,149.8348,149.8953,6702.0
2015-06-26 13:50:00,173.62,173.73,173.56,173.56,6320.0,149.9125,150.0075,149.8607,149.8607,6320.0
2015-06-26 13:55:00,173.56,173.64,173.49,173.53,4719.0,149.8607,149.9298,149.8003,149.8348,4719.0
2015-06-26 14:00:00,173.55,173.6,173.51,173.52,6066.0,149.8521,149.8953,149.8175,149.8262,6066.0
2015-06-26 14:05:00,173.52,173.59,173.48,173.5,21650.0,149.8262,149.8866,149.7916,149.8089,21650.0
2015-06-26 14:10:00,173.5,173.6,173.49,173.6,6523.0,149.8089,149.8953,149.8003,149.8953,6523.0
2015-06-26 14:15:00,173.61,173.61,173.48,173.58,9451.0,149.9039,149.9039,149.7916,149.878,9451.0
2015-06-26 14:20:00,173.57,173.64,173.51,173.61,6066.0,149.8694,149.9298,149.8175,149.9039,6066.0
2015-06-26 14:25:00,173.63,173.63,173.41,173.49,28024.0,149.9212,149.9212,149.7312,149.8003,28024.0
2015-06-26 14:30:00,173.47,173.48,173.35,173.47,16888.0,149.783,149.7916,149.6794,149.783,16888.0
2015-06-26 14:35:00,173.46,173.51,173.35,173.51,13029.0,149.7744,149.8175,149.6794,149.8175,13029.0
2015-06-26 14:40:00,173.55,173.57,173.32,173.34,6323.0,149.8521,149.8694,149.6535,149.6708,6323.0
2015-06-26 14:45:00,173.39,173.53,173.32,173.53,6288.0,149.7139,149.8348,149.6535,149.8348,6288.0
2015-06-26 14:50:00,173.55,173.55,173.43,173.43,4006.0,149.8521,149.8521,149.7485,149.7485,4006.0
2015-06-26 14:55:00,173.44,173.58,173.44,173.57,16127.0,149.7571,149.878,149.7571,149.8694,16127.0
2015-06-26 15:00:00,173.54,173.81,173.52,173.77,20321.0,149.8435,150.0766,149.8262,150.042,20321.0
2015-06-26 15:05:00,173.8,173.9,173.8,173.8,7500.0,150.068,150.1543,150.068,150.068,7500.0
2015-06-26 15:10:00,173.85,173.92,173.73,173.73,6882.0,150.1111,150.1716,150.0075,150.0075,6882.0
2015-06-26 15:15:00,173.74,173.8,173.7,173.8,8567.0,150.0161,150.068,149.9816,150.068,8567.0
2015-06-26 15:20:00,173.78,173.82,173.68,173.8,6080.0,150.0507,150.0852,149.9643,150.068,6080.0
2015-06-26 15:25:00,173.8,173.89,173.78,173.85,5289.0,150.068,150.1457,150.0507,150.1111,5289.0
2015-06-26 15:30:00,173.82,173.88,173.79,173.87,8436.0,150.0852,150.137,150.0593,150.1284,8436.0
2015-06-26 15:35:00,173.85,173.86,173.63,173.63,7730.0,150.1111,150.1198,149.9212,149.9212,7730.0
2015-06-26 15:40:00,173.68,173.71,173.61,173.7,9947.0,149.9643,149.9902,149.9039,149.9816,9947.0
2015-06-26 15:45:00,173.68,173.72,173.61,173.64,20375.0,149.9643,149.9989,149.9039,149.9298,20375.0
2015-06-26 15:50:00,173.64,173.78,173.61,173.78,25938.0,149.9298,150.0507,149.9039,150.0507,25938.0
2015-06-26 15:55:00,173.79,173.79,173.58,173.69,84227.0,150.0593,150.0593,149.878,149.973,84227.0
2015-06-29 09:30:00,171.62,172.55,171.62,172.42,60493.0,148.1856,148.9886,148.1856,148.8764,60493.0
2015-06-29 09:35:00,172.41,172.62,172.2,172.45,6765.0,148.8678,149.0491,148.6864,148.9023,6765.0
2015-06-29 09:40:00,172.56,172.99,172.55,172.89,13268.0,148.9973,149.3686,148.9886,149.2822,13268.0
2015-06-29 09:45:00,172.94,173.12,172.85,172.96,7823.0,149.3254,149.4808,149.2477,149.3427,7823.0
2015-06-29 09:50:00,172.98,173.11,172.7,172.83,16381.0,149.3599,149.4722,149.1182,149.2304,16381.0
2015-06-29 09:55:00,172.9,172.9,172.48,172.54,8894.0,149.2908,149.2908,148.9282,148.98,8894.0
2015-06-29 10:00:00,172.53,172.86,172.52,172.84,10918.0,148.9714,149.2563,148.9627,149.239,10918.0
2015-06-29 10:05:00,172.78,172.94,172.6,172.72,9557.0,149.1872,149.3254,149.0318,149.1354,9557.0
2015-06-29 10:10:00,172.68,172.69,172.35,172.45,10144.0,149.1009,149.1095,148.8159,148.9023,10144.0
2015-06-29 10:15:00,172.49,172.68,172.06,172.06,16337.0,148.9368,149.1009,148.5655,148.5655,16337.0
2015-06-29 10:20:00,172.13,172.16,171.79,172.02,28854.0,148.626,148.6519,148.3324,148.531,28854.0
2015-06-29 10:25:00,171.96,172.02,171.78,171.78,6575.0,148.4792,148.531,148.3238,148.3238,6575.0
2015-06-29 10:30:00,171.76,171.95,171.74,171.88,13850.0,148.3065,148.4706,148.2892,148.4101,13850.0
2015-06-29 10:35:00,171.88,172.0,171.81,171.83,6765.0,148.4101,148.5137,148.3497,148.367,6765.0
2015-06-29 10:40:00,171.83,171.98,171.8,171.98,8046.0,148.367,148.4965,148.341,148.4965,8046.0
2015-06-29 10:45:00,172.0,172.22,171.99,172.1,7920.0,148.5137,148.7037,148.5051,148.6001,7920.0
2015-06-29 10:50:00,172.11,172.16,172.0,172.05,13814.0,148.6087,148.6519,148.5137,148.5569,13814.0
2015-06-29 10:55:00,172.0,172.06,171.74,171.75,15717.0,148.5137,148.5655,148.2892,148.2979,15717.0
2015-06-29 11:00:00,171.78,171.81,171.71,171.75,20091.0,148.3238,148.3497,148.2633,148.2979,20091.0
2015-06-29 11:05:00,171.75,171.85,171.72,171.82,10188.0,148.2979,148.3842,148.272,148.3583,10188.0
2015-06-29 11:10:00,171.8,172.01,171.75,171.8,15299.0,148.341,148.5224,148.2979,148.341,15299.0
2015-06-29 11:15:00,171.8,171.94,171.77,171.84,8883.0,148.341,148.4619,148.3151,148.3756,8883.0
2015-06-29 11:20:00,171.86,172.07,171.83,172.05,6677.0,148.3929,148.5742,148.367,148.5569,6677.0
2015-06-29 11:25:00,172.06,172.06,171.91,171.98,4387.0,148.5655,148.5655,148.436,148.4965,4387.0
2015-06-29 11:30:00,171.98,172.0,171.9,171.97,9238.0,148.4965,148.5137,148.4274,148.4878,9238.0
2015-06-29 11:35:00,171.98,172.14,171.9,171.9,13515.0,148.4965,148.6346,148.4274,148.4274,13515.0
2015-06-29 11:40:00,171.92,171.95,171.85,171.94,7590.0,148.4447,148.4706,148.3842,148.4619,7590.0
2015-06-29 11:45:00,171.94,172.01,171.88,172.0,6210.0,148.4619,148.5224,148.4101,148.5137,6210.0
2015-06-29 11:50:00,172.03,172.15,171.97,172.11,17364.0,148.5396,148.6433,148.4878,148.6087,17364.0
2015-06-29 11:55:00,172.14,172.42,172.13,172.37,56061.0,148.6346,148.8764,148.626,148.8332,56061.0
2015-06-29 12:00:00,172.34,172.34,172.12,172.15,16421.0,148.8073,148.8073,148.6174,148.6433,16421.0
2015-06-29 12:05:00,172.15,172.22,172.12,172.2,17316.0,148.6433,148.7037,148.6174,148.6864,17316.0
2015-06-29 12:10:00,172.16,172.27,172.13,172.23,34194.0,148.6519,148.7469,148.626,148.7123,34194.0
2015-06-29 12:15:00,172.23,172.36,172.06,172.09,46776.0,148.7123,148.8246,148.5655,148.5914,46776.0
2015-06-29 12:20:00,172.06,172.1,171.93,172.01,14322.0,148.5655,148.6001,148.4533,148.5224,14322.0
2015-06-29 12:25:00,171.99,172.03,171.85,171.94,18395.0,148.5051,148.5396,148.3842,148.4619,18395.0
2015-06-29 12:30:00,171.86,171.99,171.85,171.9,22670.0,148.3929,148.5051,148.3842,148.4274,22670.0
2015-06-29 12:35:00,171.9,172.02,171.75,171.78,16473.0,148.4274,148.531,148.2979,148.3238,16473.0
2015-06-29 12:40:00,171.8,171.88,171.78,171.78,8100.0,148.341,148.4101,148.3238,148.3238,8100.0
2015-06-29 12:45:00,171.82,171.87,171.81,171.86,3352.0,148.3583,148.4015,148.3497,148.3929,3352.0
2015-06-29 12:50:00,171.85,171.91,171.78,171.78,7063.0,148.3842,148.436,148.3238,148.3238,7063.0
2015-06-29 12:55:00,171.76,171.88,171.74,171.83,9469.0,148.3065,148.4101,148.2892,148.367,9469.0
2015-06-29 13:00:00,171.88,171.88,171.7,171.73,26438.0,148.4101,148.4101,148.2547,148.2806,26438.0
2015-06-29 13:05:00,171.7,171.75,171.62,171.64,22983.0,148.2547,148.2979,148.1856,148.2029,22983.0
2015-06-29 13:10:00,171.6,171.63,171.52,171.58,9211.0,148.1684,148.1943,148.0993,148.1511,9211.0
2015-06-29 13:15:00,171.56,171.7,171.56,171.66,6599.0,148.1338,148.2547,148.1338,148.2202,6599.0
2015-06-29 13:20:00,171.66,171.92,171.65,171.75,30316.0,148.2202,148.4447,148.2115,148.2979,30316.0
2015-06-29 13:25:00,171.71,171.71,171.59,171.59,4053.0,148.2633,148.2633,148.1597,148.1597,4053.0
2015-06-29 13:30:00,171.59,171.71,171.56,171.68,8238.0,148.1597,148.2633,148.1338,148.2374,8238.0
2015-06-29 13:35:00,171.64,171.68,171.55,171.65,38841.0,148.2029,148.2374,148.1252,148.2115,38841.0
2015-06-29 13:40:00,171.65,171.7,171.55,171.69,15458.0,148.2115,148.2547,148.1252,148.2461,15458.0
2015-06-29 13:45:00,171.69,171.87,171.68,171.83,12180.0,148.2461,148.4015,148.2374,148.367,12180.0
2015-06-29 13:50:00,171.88,171.98,171.76,171.89,23671.0,148.4101,148.4965,148.3065,148.4188,23671.0
2015-06-29 13:55:00,171.85,172.04,171.75,172.02,30268.0,148.3842,148.5483,148.2979,148.531,30268.0
2015-06-29 14:00:00,172.03,172.03,171.9,171.92,7667.0,148.5396,148.5396,148.4274,148.4447,7667.0
2015-06-29 14:05:00,171.92,171.98,171.76,171.77,28878.0,148.4447,148.4965,148.3065,148.3151,28878.0
2015-06-29 14:10:00,171.78,171.85,171.6,171.63,21706.0,148.3238,148.3842,148.1684,148.1943,21706.0
2015-06-29 14:15:00,171.64,171.88,171.64,171.77,42806.0,148.2029,148.4101,148.2029,148.3151,42806.0
2015-06-29 14:20:00,171.8,171.95,171.73,171.94,23999.0,148.341,148.4706,148.2806,148.4619,23999.0
2015-06-29 14:25:00,171.94,172.0,171.65,171.69,27490.0,148.4619,148.5137,148.2115,148.2461,27490.0
2015-06-29 14:30:00,171.67,171.69,171.54,171.54,16111.0,148.2288,148.2461,148.1165,148.1165,16111.0
2015-06-29 14:35:00,171.56,171.89,171.54,171.78,31686.0,148.1338,148.4188,148.1165,148.3238,31686.0
2015-06-29 14:40:00,171.8,171.86,171.6,171.84,12916.0,148.341,148.3929,148.1684,148.3756,12916.0
2015-06-29 14:45:00,171.85,172.13,171.85,172.0,16727.0,148.3842,148.626,148.3842,148.5137,16727.0
2015-06-29 14:50:00,172.02,172.1,171.8,171.82,25852.0,148.531,148.6001,148.341,148.3583,25852.0
2015-06-29 14:55:00,171.8,171.91,171.78,171.81,18697.0,148.341,148.436,148.3238,148.3497,18697.0
2015-06-29 15:00:00,171.81,172.01,171.81,171.92,38109.0,148.3497,148.5224,148.3497,148.4447,38109.0
2015-06-29 15:05:00,171.92,171.92,171.67,171.67,13905.0,148.4447,148.4447,148.2288,148.2288,13905.0
2015-06-29 15:10:00,171.7,171.88,171.64,171.64,12146.0,148.2547,148.4101,148.2029,148.2029,12146.0
2015-06-29 15:15:00,171.67,171.68,171.47,171.63,27107.0,148.2288,148.2374,148.0561,148.1943,27107.0
2015-06-29 15:20:00,171.66,171.92,171.61,171.83,16800.0,148.2202,148.4447,148.177,148.367,16800.0
2015-06-29 15:25:00,171.83,171.83,171.43,171.45,65640.0,148.367,148.367,148.0216,148.0388,65640.0
2015-06-29 15:30:00,171.45,171.53,171.25,171.37,17496.0,148.0388,148.1079,147.8661,147.9698,17496.0
2015-06-29 15:35:00,171.35,171.47,171.19,171.25,27396.0,147.9525,148.0561,147.8143,147.8661,27396.0
2015-06-29 15:40:00,171.25,171.25,170.9,170.92,34701.0,147.8661,147.8661,147.5639,147.5812,34701.0
2015-06-29 15:45:00,170.89,171.1,170.69,171.09,40004.0,147.5553,147.7366,147.3826,147.728,40004.0
2015-06-29 15:50:00,171.1,171.42,171.05,171.42,50084.0,147.7366,148.0129,147.6935,148.0129,50084.0
2015-06-29 15:55:00,171.39,171.4,170.92,171.04,122996.0,147.987,147.9957,147.5812,147.6848,122996.0
2015-06-30 09:30:00,172.32,172.84,172.14,172.3,23994.0,148.79,149.239,148.6346,148.7728,23994.0
2015-06-30 09:35:00,172.28,172.49,172.12,172.43,15953.0,148.7555,148.9368,148.6174,148.885,15953.0
2015-06-30 09:40:00,172.46,172.66,171.56,171.71,8640.0,148.9109,149.0836,148.1338,148.2633,8640.0
2015-06-30 09:45:00,171.85,172.02,171.51,171.63,21453.0,148.3842,148.531,148.0906,148.1943,21453.0
2015-06-30 09:50:00,171.67,172.25,171.67,171.73,18999.0,148.2288,148.7296,148.2288,148.2806,18999.0
2015-06-30 09:55:00,171.72,171.72,171.4,171.42,11121.0,148.272,148.272,147.9957,148.0129,11121.0
2015-06-30 10:00:00,171.4,171.53,171.25,171.28,7833.0,147.9957,148.1079,147.8661,147.8921,7833.0
2015-06-30 10:05:00,171.23,171.26,171.05,171.14,23080.0,147.8489,147.8748,147.6935,147.7712,23080.0
2015-06-30 10:10:00,171.19,171.19,170.76,170.92,21251.0,147.8143,147.8143,147.4431,147.5812,21251.0
2015-06-30 10:15:00,170.89,171.04,170.82,170.92,8656.0,147.5553,147.6848,147.4949,147.5812,8656.0
2015-06-30 10:20:00,170.88,170.91,170.54,170.63,47840.0,147.5467,147.5726,147.2531,147.3308,47840.0
2015-06-30 10:25:00,170.62,170.93,170.54,170.93,22135.0,147.3222,147.5898,147.2531,147.5898,22135.0
2015-06-30 10:30:00,170.84,170.86,170.67,170.86,8306.0,147.5121,147.5294,147.3653,147.5294,8306.0
2015-06-30 10:35:00,170.85,170.85,170.61,170.74,3602.0,147.5208,147.5208,147.3135,147.4258,3602.0
2015-06-30 10:40:00,170.79,170.79,170.35,170.57,14533.0,147.469,147.469,147.089,147.279,14533.0
2015-06-30 10:45:00,170.57,170.61,170.27,170.28,17039.0,147.279,147.3135,147.02,147.0286,17039.0
2015-06-30 10:50:00,170.25,170.53,170.1,170.53,12163.0,147.0027,147.2445,146.8732,147.2445,12163.0
2015-06-30 10:55:00,170.58,171.03,170.55,170.96,7471.0,147.2876,147.6762,147.2617,147.6157,7471.0
2015-06-30 11:00:00,170.99,171.17,170.98,171.1,5296.0,147.6417,147.7971,147.633,147.7366,5296.0
2015-06-30 11:05:00,171.09,171.22,171.01,171.04,9707.0,147.728,147.8402,147.6589,147.6848,9707.0
2015-06-30 11:10:00,171.08,171.12,170.76,170.89,14546.0,147.7194,147.7539,147.4431,147.5553,14546.0
2015-06-30 11:15:00,170.95,171.16,170.94,171.0,28680.0,147.6071,147.7884,147.5985,147.6503,28680.0
2015-06-30 11:20:00,171.0,171.04,170.93,170.95,6231.0,147.6503,147.6848,147.5898,147.6071,6231.0
2015-06-30 11:25:00,170.97,171.06,170.72,170.72,13972.0,147.6244,147.7021,147.4085,147.4085,13972.0
2015-06-30 11:30:00,170.81,170.81,170.52,170.53,10965.0,147.4862,147.4862,147.2358,147.2445,10965.0
2015-06-30 11:35:00,170.53,170.72,170.5,170.72,5942.0,147.2445,147.4085,147.2186,147.4085,5942.0
2015-06-30 11:40:00,170.76,170.79,170.62,170.73,3732.0,147.4431,147.469,147.3222,147.4172,3732.0
2015-06-30 11:45:00,170.68,170.85,170.66,170.84,4513.0,147.374,147.5208,147.3567,147.5121,4513.0
2015-06-30 11:50:00,170.84,170.84,170.52,170.59,7082.0,147.5121,147.5121,147.2358,147.2963,7082.0
2015-06-30 11:55:00,170.64,170.66,170.35,170.36,9045.0,147.3394,147.3567,147.089,147.0977,9045.0
2015-06-30 12:00:00,170.43,170.54,170.43,170.54,3095.0,147.1581,147.2531,147.1581,147.2531,3095.0
2015-06-30 12:05:00,170.55,170.62,170.42,170.61,10519.0,147.2617,147.3222,147.1495,147.3135,10519.0
2015-06-30 12:10:00,170.65,170.7,170.59,170.62,4502.0,147.3481,147.3912,147.2963,147.3222,4502.0
2015-06-30 12:15:00,170.6,170.7,170.42,170.43,5091.0,147.3049,147.3912,147.1495,147.1581,5091.0
2015-06-30 12:20:00,170.5,170.53,170.1,170.23,8637.0,147.2186,147.2445,146.8732,146.9854,8637.0
2015-06-30 12:25:00,170.26,170.41,169.99,170.04,13435.0,147.0113,147.1408,146.7782,146.8214,13435.0
2015-06-30 12:30:00,170.09,170.21,169.96,170.06,14015.0,146.8645,146.9682,146.7523,146.8386,14015.0
2015-06-30 12:35:00,170.05,170.17,169.98,170.05,5210.0,146.83,146.9336,146.7696,146.83,5210.0
2015-06-30 12:40:00,170.06,170.31,170.06,170.31,14934.0,146.8386,147.0545,146.8386,147.0545,14934.0
2015-06-30 12:45:00,170.31,170.41,170.25,170.41,8473.0,147.0545,147.1408,147.0027,147.1408,8473.0
2015-06-30 12:50:00,170.43,170.49,170.35,170.42,3845.0,147.1581,147.2099,147.089,147.1495,3845.0
2015-06-30 12:55:00,170.47,170.59,170.33,170.59,3100.0,147.1927,147.2963,147.0718,147.2963,3100.0
2015-06-30 13:00:00,170.57,170.76,170.44,170.65,5803.0,147.279,147.4431,147.1668,147.3481,5803.0
2015-06-30 13:05:00,170.63,170.65,170.43,170.45,3236.0,147.3308,147.3481,147.1581,147.1754,3236.0
2015-06-30 13:10:00,170.51,170.61,170.51,170.56,4455.0,147.2272,147.3135,147.2272,147.2704,4455.0
2015-06-30 13:15:00,170.54,170.56,170.41,170.53,4065.0,147.2531,147.2704,147.1408,147.2445,4065.0
2015-06-30 13:20:00,170.5,170.56,170.45,170.48,4217.0,147.2186,147.2704,147.1754,147.2013,4217.0
2015-06-30 13:25:00,170.58,170.88,170.53,170.79,4928.0,147.2876,147.5467,147.2445,147.469,4928.0
2015-06-30 13:30:00,170.77,170.8,170.69,170.77,18011.0,147.4517,147.4776,147.3826,147.4517,18011.0
2015-06-30 13:35:00,170.78,170.99,170.73,170.99,4341.0,147.4603,147.6417,147.4172,147.6417,4341.0
2015-06-30 13:40:00,170.84,171.01,170.84,170.84,2875.0,147.5121,147.6589,147.5121,147.5121,2875.0
2015-06-30 13:45:00,170.94,171.07,170.88,171.01,3209.0,147.5985,147.7107,147.5467,147.6589,3209.0
2015-06-30 13:50:00,171.0,171.37,171.0,171.27,4575.0,147.6503,147.9698,147.6503,147.8834,4575.0
2015-06-30 13:55:00,171.33,171.35,170.93,170.94,3250.0,147.9352,147.9525,147.5898,147.5985,3250.0
2015-06-30 14:00:00,170.93,171.09,170.87,171.09,11488.0,147.5898,147.728,147.538,147.728,11488.0
2015-06-30 14:05:00,171.06,171.58,171.06,171.34,10100.0,147.7021,148.1511,147.7021,147.9439,10100.0
2015-06-30 14:10:00,171.34,171.47,171.34,171.47,6849.0,147.9439,148.0561,147.9439,148.0561,6849.0
2015-06-30 14:15:00,171.47,171.55,171.34,171.45,15523.0,148.0561,148.1252,147.9439,148.0388,15523.0
2015-06-30 14:20:00,171.47,171.47,171.22,171.22,3700.0,148.0561,148.0561,147.8402,147.8402,3700.0
2015-06-30 14:25:00,171.15,171.27,170.91,170.98,8455.0,147.7798,147.8834,147.5726,147.633,8455.0
2015-06-30 14:30:00,171.03,171.06,170.89,171.05,11467.0,147.6762,147.7021,147.5553,147.6935,11467.0
2015-06-30 14:35:00,171.06,171.13,170.92,170.92,9259.0,147.7021,147.7625,147.5812,147.5812,9259.0
2015-06-30 14:40:00,170.9,170.98,170.74,170.77,20535.0,147.5639,147.633,147.4258,147.4517,20535.0
2015-06-30 14:45:00,170.77,170.8,170.62,170.69,13537.0,147.4517,147.4776,147.3222,147.3826,13537.0
2015-06-30 14:50:00,170.68,170.7,170.57,170.6,35011.0,147.374,147.3912,147.279,147.3049,35011.0
2015-06-30 14:55:00,170.6,170.76,170.5,170.52,14320.0,147.3049,147.4431,147.2186,147.2358,14320.0
2015-06-30 15:00:00,170.56,170.75,170.5,170.7,26732.0,147.2704,147.4344,147.2186,147.3912,26732.0
2015-06-30 15:05:00,170.69,170.81,170.6,170.7,15687.0,147.3826,147.4862,147.3049,147.3912,15687.0
2015-06-30 15:10:00,170.71,170.79,170.42,170.42,17073.0,147.3999,147.469,147.1495,147.1495,17073.0
2015-06-30 15:15:00,170.42,170.59,170.3,170.33,26105.0,147.1495,147.2963,147.0459,147.0718,26105.0
2015-06-30 15:20:00,170.36,170.48,170.31,170.36,24521.0,147.0977,147.2013,147.0545,147.0977,24521.0
2015-06-30 15:25:00,170.39,170.58,170.35,170.57,19784.0,147.1236,147.2876,147.089,147.279,19784.0
2015-06-30 15:30:00,170.55,170.71,170.53,170.54,28976.0,147.2617,147.3999,147.2445,147.2531,28976.0
2015-06-30 15:35:00,170.54,170.66,170.54,170.64,13532.0,147.2531,147.3567,147.2531,147.3394,13532.0
2015-06-30 15:40:00,170.58,170.58,170.36,170.54,14719.0,147.2876,147.2876,147.0977,147.2531,14719.0
2015-06-30 15:45:00,170.56,170.8,170.55,170.76,28819.0,147.2704,147.4776,147.2617,147.4431,28819.0
2015-06-30 15:50:00,170.75,170.75,170.48,170.65,28126.0,147.4344,147.4344,147.2013,147.3481,28126.0
2015-06-30 15:55:00,170.67,170.71,170.34,170.37,84003.0,147.3653,147.3999,147.0804,147.1063,84003.0
2015-07-01 09:30:00,172.11,172.36,171.5,171.96,28064.0,148.6087,148.8246,148.082,148.4792,28064.0
2015-07-01 09:35:00,171.84,172.36,171.76,172.2,17619.0,148.3756,148.8246,148.3065,148.6864,17619.0
2015-07-01 09:40:00,172.35,172.46,172.15,172.22,9982.0,148.8159,148.9109,148.6433,148.7037,9982.0
2015-07-01 09:45:00,172.19,172.22,171.62,171.71,17178.0,148.6778,148.7037,148.1856,148.2633,17178.0
2015-07-01 09:50:00,171.64,171.78,171.22,171.28,15751.0,148.2029,148.3238,147.8402,147.8921,15751.0
2015-07-01 09:55:00,171.3,171.45,171.11,171.22,15389.0,147.9093,148.0388,147.7453,147.8402,15389.0
2015-07-01 10:00:00,171.24,171.4,171.18,171.28,12381.0,147.8575,147.9957,147.8057,147.8921,12381.0
2015-07-01 10:05:00,171.3,171.38,170.9,171.03,21653.0,147.9093,147.9784,147.5639,147.6762,21653.0
2015-07-01 10:10:00,171.06,171.13,170.8,171.03,11142.0,147.7021,147.7625,147.4776,147.6762,11142.0
2015-07-01 10:15:00,171.03,171.18,170.91,170.91,15050.0,147.6762,147.8057,147.5726,147.5726,15050.0
2015-07-01 10:20:00,170.88,171.14,170.88,171.11,12000.0,147.5467,147.7712,147.5467,147.7453,12000.0
2015-07-01 10:25:00,171.12,171.15,170.83,170.94,10436.0,147.7539,147.7798,147.5035,147.5985,10436.0
2015-07-01 10:30:00,170.94,170.94,170.49,170.6,24030.0,147.5985,147.5985,147.2099,147.3049,24030.0
2015-07-01 10:35:00,170.6,170.78,170.49,170.49,15328.0,147.3049,147.4603,147.2099,147.2099,15328.0
2015-07-01 10:40:00,170.5,170.74,170.49,170.66,10457.0,147.2186,147.4258,147.2099,147.3567,10457.0
2015-07-01 10:45:00,170.62,170.65,170.45,170.52,7658.0,147.3222,147.3481,147.1754,147.2358,7658.0
2015-07-01 10:50:00,170.44,170.57,170.37,170.47,13749.0,147.1668,147.279,147.1063,147.1927,13749.0
2015-07-01 10:55:00,170.48,170.68,170.46,170.56,5718.0,147.2013,147.374,147.184,147.2704,5718.0
2015-07-01 11:00:00,170.64,170.77,170.6,170.73,8700.0,147.3394,147.4517,147.3049,147.4172,8700.0
2015-07-01 11:05:00,170.76,170.79,170.7,170.76,9480.0,147.4431,147.469,147.3912,147.4431,9480.0
2015-07-01 11:10:00,170.73,170.86,170.73,170.8,8674.0,147.4172,147.5294,147.4172,147.4776,8674.0
2015-07-01 11:15:00,170.85,170.92,170.59,170.6,12691.0,147.5208,147.5812,147.2963,147.3049,12691.0
2015-07-01 11:20:00,170.61,170.79,170.58,170.79,3869.0,147.3135,147.469,147.2876,147.469,3869.0
2015-07-01 11:25:00,170.83,170.85,170.7,170.7,9840.0,147.5035,147.5208,147.3912,147.3912,9840.0
2015-07-01 11:30:00,170.72,170.78,170.63,170.72,3500.0,147.4085,147.4603,147.3308,147.4085,3500.0
2015-07-01 11:35:00,170.76,170.79,170.57,170.66,5777.0,147.4431,147.469,147.279,147.3567,5777.0
2015-07-01 11:40:00,170.64,170.7,170.35,170.35,5051.0,147.3394,147.3912,147.089,147.089,5051.0
2015-07-01 11:45:00,170.38,170.45,170.33,170.42,6550.0,147.1149,147.1754,147.0718,147.1495,6550.0
2015-07-01 11:50:00,170.4,170.46,170.39,170.4,5217.0,147.1322,147.184,147.1236,147.1322,5217.0
2015-07-01 11:55:00,170.41,170.41,170.2,170.2,6076.0,147.1408,147.1408,146.9595,146.9595,6076.0
2015-07-01 12:00:00,170.19,170.38,170.14,170.28,8837.0,146.9509,147.1149,146.9077,147.0286,8837.0
2015-07-01 12:05:00,170.29,170.4,170.24,170.3,5290.0,147.0372,147.1322,146.9941,147.0459,5290.0
2015-07-01 12:10:00,170.23,170.35,170.21,170.21,5850.0,146.9854,147.089,146.9682,146.9682,5850.0
2015-07-01 12:15:00,170.21,170.32,170.21,170.25,8842.0,146.9682,147.0631,146.9682,147.0027,8842.0
2015-07-01 12:20:00,170.26,170.32,170.16,170.27,11564.0,147.0113,147.0631,146.925,147.02,11564.0
2015-07-01 12:25:00,170.33,170.49,170.2,170.48,7010.0,147.0718,147.2099,146.9595,147.2013,7010.0
2015-07-01 12:30:00,170.49,170.58,170.42,170.5,13044.0,147.2099,147.2876,147.1495,147.2186,13044.0
2015-07-01 12:35:00,170.5,170.51,170.31,170.34,7705.0,147.2186,147.2272,147.0545,147.0804,7705.0
2015-07-01 12:40:00,170.31,170.46,170.15,170.19,5552.0,147.0545,147.184,146.9164,146.9509,5552.0
2015-07-01 12:45:00,170.24,170.42,170.22,170.22,4479.0,146.9941,147.1495,146.9768,146.9768,4479.0
2015-07-01 12:50:00,170.23,170.29,170.2,170.28,4100.0,146.9854,147.0372,146.9595,147.0286,4100.0
2015-07-01 12:55:00,170.27,170.27,170.05,170.08,7395.0,147.02,147.02,146.83,146.8559,7395.0
2015-07-01 13:00:00,170.13,170.19,170.01,170.19,7322.0,146.8991,146.9509,146.7955,146.9509,7322.0
2015-07-01 13:05:00,170.19,170.3,170.05,170.09,6336.0,146.9509,147.0459,146.83,146.8645,6336.0
2015-07-01 13:10:00,170.16,170.21,170.06,170.15,4600.0,146.925,146.9682,146.8386,146.9164,4600.0
2015-07-01 13:15:00,170.17,170.22,170.04,170.22,8200.0,146.9336,146.9768,146.8214,146.9768,8200.0
2015-07-01 13:20:00,170.21,170.44,170.2,170.36,5428.0,146.9682,147.1668,146.9595,147.0977,5428.0
2015-07-01 13:25:00,170.31,170.33,170.18,170.18,4316.0,147.0545,147.0718,146.9423,146.9423,4316.0
2015-07-01 13:30:00,170.19,170.28,170.17,170.22,6250.0,146.9509,147.0286,146.9336,146.9768,6250.0
2015-07-01 13:35:00,170.24,170.32,170.22,170.28,3715.0,146.9941,147.0631,146.9768,147.0286,3715.0
2015-07-01 13:40:00,170.29,170.31,170.18,170.25,7929.0,147.0372,147.0545,146.9423,147.0027,7929.0
2015-07-01 13:45:00,170.27,170.34,170.22,170.31,9087.0,147.02,147.0804,146.9768,147.0545,9087.0
2015-07-01 13:50:00,170.32,170.32,170.16,170.16,5546.0,147.0631,147.0631,146.925,146.925,5546.0
2015-07-01 13:55:00,170.11,170.15,169.88,169.88,24841.0,146.8818,146.9164,146.6832,146.6832,24841.0
2015-07-01 14:00:00,169.95,170.1,169.64,169.83,11154.0,146.7437,146.8732,146.476,146.64,11154.0
2015-07-01 14:05:00,169.8,169.88,169.7,169.73,6409.0,146.6141,146.6832,146.5278,146.5537,6409.0
2015-07-01 14:10:00,169.72,169.9,169.67,169.84,8310.0,146.5451,146.7005,146.5019,146.6487,8310.0
2015-07-01 14:15:00,169.82,169.94,169.66,169.83,19581.0,146.6314,146.735,146.4933,146.64,19581.0
2015-07-01 14:20:00,169.82,169.97,169.73,169.75,8577.0,146.6314,146.7609,146.5537,146.571,8577.0
2015-07-01 14:25:00,169.81,169.92,169.71,169.75,12734.0,146.6228,146.7178,146.5364,146.571,12734.0
2015-07-01 14:30:00,169.78,169.82,169.7,169.75,13046.0,146.5969,146.6314,146.5278,146.571,13046.0
2015-07-01 14:35:00,169.76,169.91,169.72,169.84,17650.0,146.5796,146.7091,146.5451,146.6487,17650.0
2015-07-01 14:40:00,169.84,170.0,169.77,169.99,17557.0,146.6487,146.7868,146.5882,146.7782,17557.0
2015-07-01 14:45:00,169.97,170.18,169.85,170.03,14225.0,146.7609,146.9423,146.6573,146.8127,14225.0
2015-07-01 14:50:00,170.04,170.05,169.86,170.04,11990.0,146.8214,146.83,146.666,146.8214,11990.0
2015-07-01 14:55:00,170.04,170.12,169.98,170.06,9430.0,146.8214,146.8904,146.7696,146.8386,9430.0
2015-07-01 15:00:00,170.06,170.18,170.0,170.14,12012.0,146.8386,146.9423,146.7868,146.9077,12012.0
2015-07-01 15:05:00,170.14,170.21,170.04,170.07,14347.0,146.9077,146.9682,146.8214,146.8473,14347.0
2015-07-01 15:10:00,170.09,170.14,170.03,170.07,17912.0,146.8645,146.9077,146.8127,146.8473,17912.0
2015-07-01 15:15:00,170.07,170.09,169.96,169.96,18130.0,146.8473,146.8645,146.7523,146.7523,18130.0
2015-07-01 15:20:00,169.96,170.0,169.9,169.97,25754.0,146.7523,146.7868,146.7005,146.7609,25754.0
2015-07-01 15:25:00,169.99,169.99,169.85,169.88,29428.0,146.7782,146.7782,146.6573,146.6832,29428.0
2015-07-01 15:30:00,169.92,169.95,169.79,169.8,24742.0,146.7178,146.7437,146.6055,146.6141,24742.0
2015-07-01 15:35:00,169.82,169.84,169.77,169.81,33003.0,146.6314,146.6487,146.5882,146.6228,33003.0
2015-07-01 15:40:00,169.8,169.83,169.64,169.82,32192.0,146.6141,146.64,146.476,146.6314,32192.0
2015-07-01 15:45:00,169.86,169.91,169.68,169.75,40915.0,146.666,146.7091,146.5105,146.571,40915.0
2015-07-01 15:50:00,169.74,169.8,169.72,169.79,59940.0,146.5623,146.6141,146.5451,146.6055,59940.0
2015-07-01 15:55:00,169.8,169.83,169.69,169.81,90811.0,146.6141,146.64,146.5192,146.6228,90811.0
2015-07-02 09:30:00,170.2,170.62,170.01,170.41,21906.0,146.9595,147.3222,146.7955,147.1408,21906.0
2015-07-02 09:35:00,170.31,170.35,170.27,170.31,1343.0,147.0545,147.089,147.02,147.0545,1343.0
2015-07-02 09:40:00,170.36,170.73,170.13,170.67,10663.0,147.0977,147.4172,146.8991,147.3653,10663.0
2015-07-02 09:45:00,170.59,170.73,170.48,170.6,9867.0,147.2963,147.4172,147.2013,147.3049,9867.0
2015-07-02 09:50:00,170.53,170.55,170.28,170.53,12077.0,147.2445,147.2617,147.0286,147.2445,12077.0
2015-07-02 09:55:00,170.57,170.65,170.44,170.49,4712.0,147.279,147.3481,147.1668,147.2099,4712.0
2015-07-02 10:00:00,170.44,170.59,170.36,170.54,8748.0,147.1668,147.2963,147.0977,147.2531,8748.0
2015-07-02 10:05:00,170.52,170.67,170.46,170.51,17441.0,147.2358,147.3653,147.184,147.2272,17441.0
2015-07-02 10:10:00,170.51,170.74,170.5,170.54,11754.0,147.2272,147.4258,147.2186,147.2531,11754.0
2015-07-02 10:15:00,170.51,170.68,170.41,170.65,4337.0,147.2272,147.374,147.1408,147.3481,4337.0
2015-07-02 10:20:00,170.62,170.85,170.57,170.64,6686.0,147.3222,147.5208,147.279,147.3394,6686.0
2015-07-02 10:25:00,170.75,170.9,170.66,170.67,32146.0,147.4344,147.5639,147.3567,147.3653,32146.0
2015-07-02 10:30:00,170.71,170.86,170.63,170.8,17997.0,147.3999,147.5294,147.3308,147.4776,17997.0
2015-07-02 10:35:00,170.78,170.81,170.56,170.57,6465.0,147.4603,147.4862,147.2704,147.279,6465.0
2015-07-02 10:40:00,170.59,170.74,170.59,170.73,13560.0,147.2963,147.4258,147.2963,147.4172,13560.0
2015-07-02 10:45:00,170.73,170.79,170.59,170.59,9349.0,147.4172,147.469,147.2963,147.2963,9349.0
2015-07-02 10:50:00,170.54,170.9,170.49,170.9,8972.0,147.2531,147.5639,147.2099,147.5639,8972.0
2015-07-02 10:55:00,170.86,170.89,170.79,170.86,9259.0,147.5294,147.5553,147.469,147.5294,9259.0
2015-07-02 11:00:00,170.84,170.84,170.61,170.66,5668.0,147.5121,147.5121,147.3135,147.3567,5668.0
2015-07-02 11:05:00,170.68,170.78,170.5,170.53,12289.0,147.374,147.4603,147.2186,147.2445,12289.0
2015-07-02 11:10:00,170.53,170.53,170.34,170.45,5300.0,147.2445,147.2445,147.0804,147.1754,5300.0
2015-07-02 11:15:00,170.41,170.47,170.35,170.47,3290.0,147.1408,147.1927,147.089,147.1927,3290.0
2015-07-02 11:20:00,170.41,170.41,170.26,170.29,5285.0,147.1408,147.1408,147.0113,147.0372,5285.0
2015-07-02 11:25:00,170.32,170.38,170.24,170.27,6078.0,147.0631,147.1149,146.9941,147.02,6078.0
2015-07-02 11:30:00,170.24,170.38,170.2,170.38,5915.0,146.9941,147.1149,146.9595,147.1149,5915.0
2015-07-02 11:35:00,170.39,170.42,170.31,170.36,5971.0,147.1236,147.1495,147.0545,147.0977,5971.0
2015-07-02 11:40:00,170.33,170.43,170.33,170.36,4633.0,147.0718,147.1581,147.0718,147.0977,4633.0
2015-07-02 11:45:00,170.4,170.42,170.34,170.36,5832.0,147.1322,147.1495,147.0804,147.0977,5832.0
2015-07-02 11:50:00,170.39,170.51,170.36,170.36,14452.0,147.1236,147.2272,147.0977,147.0977,14452.0
2015-07-02 11:55:00,170.34,170.37,170.26,170.3,3133.0,147.0804,147.1063,147.0113,147.0459,3133.0
2015-07-02 12:00:00,170.3,170.41,170.26,170.37,3485.0,147.0459,147.1408,147.0113,147.1063,3485.0
2015-07-02 12:05:00,170.31,170.37,170.22,170.24,5727.0,147.0545,147.1063,146.9768,146.9941,5727.0
2015-07-02 12:10:00,170.27,170.28,170.18,170.27,2506.0,147.02,147.0286,146.9423,147.02,2506.0
2015-07-02 12:15:00,170.21,170.21,170.05,170.11,5949.0,146.9682,146.9682,146.83,146.8818,5949.0
2015-07-02 12:20:00,170.09,170.12,169.98,170.0,7102.0,146.8645,146.8904,146.7696,146.7868,7102.0
2015-07-02 12:25:00,170.0,170.07,170.0,170.0,3025.0,146.7868,146.8473,146.7868,146.7868,3025.0
2015-07-02 12:30:00,169.99,170.05,169.98,170.01,1450.0,146.7782,146.83,146.7696,146.7955,1450.0
2015-07-02 12:35:00,170.04,170.12,170.02,170.03,5574.0,146.8214,146.8904,146.8041,146.8127,5574.0
2015-07-02 12:40:00,170.05,170.14,170.03,170.08,2557.0,146.83,146.9077,146.8127,146.8559,2557.0
2015-07-02 12:45:00,170.06,170.08,169.95,170.06,4795.0,146.8386,146.8559,146.7437,146.8386,4795.0
2015-07-02 12:50:00,170.02,170.13,170.02,170.1,3167.0,146.8041,146.8991,146.8041,146.8732,3167.0
2015-07-02 12:55:00,170.1,170.21,170.07,170.14,6402.0,146.8732,146.9682,146.8473,146.9077,6402.0
2015-07-02 13:00:00,170.18,170.21,170.1,170.21,7356.0,146.9423,146.9682,146.8732,146.9682,7356.0
2015-07-02 13:05:00,170.22,170.23,170.11,170.23,2592.0,146.9768,146.9854,146.8818,146.9854,2592.0
2015-07-02 13:10:00,170.21,170.21,170.05,170.09,3451.0,146.9682,146.9682,146.83,146.8645,3451.0
2015-07-02 13:15:00,170.07,170.21,170.07,170.12,4743.0,146.8473,146.9682,146.8473,146.8904,4743.0
2015-07-02 13:20:00,170.11,170.22,170.1,170.22,4834.0,146.8818,146.9768,146.8732,146.9768,4834.0
2015-07-02 13:25:00,170.2,170.34,170.17,170.33,12776.0,146.9595,147.0804,146.9336,147.0718,12776.0
2015-07-02 13:30:00,170.34,170.43,170.22,170.31,11039.0,147.0804,147.1581,146.9768,147.0545,11039.0
2015-07-02 13:35:00,170.31,170.36,170.15,170.18,5627.0,147.0545,147.0977,146.9164,146.9423,5627.0
2015-07-02 13:40:00,170.26,170.27,170.19,170.25,1500.0,147.0113,147.02,146.9509,147.0027,1500.0
2015-07-02 13:45:00,170.31,170.45,170.27,170.45,13297.0,147.0545,147.1754,147.02,147.1754,13297.0
2015-07-02 13:50:00,170.5,170.5,170.32,170.32,3574.0,147.2186,147.2186,147.0631,147.0631,3574.0
2015-07-02 13:55:00,170.3,170.34,170.17,170.3,7078.0,147.0459,147.0804,146.9336,147.0459,7078.0
2015-07-02 14:00:00,170.24,170.26,170.18,170.25,3689.0,146.9941,147.0113,146.9423,147.0027,3689.0
2015-07-02 14:05:00,170.21,170.29,170.11,170.23,9453.0,146.9682,147.0372,146.8818,146.9854,9453.0
2015-07-02 14:10:00,170.21,170.25,170.13,170.16,5067.0,146.9682,147.0027,146.8991,146.925,5067.0
2015-07-02 14:15:00,170.11,170.16,170.06,170.12,7700.0,146.8818,146.925,146.8386,146.8904,7700.0
2015-07-02 14:20:00,170.13,170.24,170.1,170.21,5238.0,146.8991,146.9941,146.8732,146.9682,5238.0
2015-07-02 14:25:00,170.25,170.25,170.1,170.13,4494.0,147.0027,147.0027,146.8732,146.8991,4494.0
2015-07-02 14:30:00,170.14,170.29,170.12,170.24,11631.0,146.9077,147.0372,146.8904,146.9941,11631.0
2015-07-02 14:35:00,170.25,170.26,170.12,170.17,22758.0,147.0027,147.0113,146.8904,146.9336,22758.0
2015-07-02 14:40:00,170.18,170.18,170.05,170.06,7846.0,146.9423,146.9423,146.83,146.8386,7846.0
2015-07-02 14:45:00,170.07,170.15,170.07,170.15,14475.0,146.8473,146.9164,146.8473,146.9164,14475.0
2015-07-02 14:50:00,170.17,170.28,170.13,170.27,10348.0,146.9336,147.0286,146.8991,147.02,10348.0
2015-07-02 14:55:00,170.26,170.52,170.26,170.38,16471.0,147.0113,147.2358,147.0113,147.1149,16471.0
2015-07-02 15:00:00,170.43,170.58,170.43,170.56,11976.0,147.1581,147.2876,147.1581,147.2704,11976.0
2015-07-02 15:05:00,170.54,170.58,170.47,170.52,15713.0,147.2531,147.2876,147.1927,147.2358,15713.0
2015-07-02 15:10:00,170.55,170.75,170.52,170.73,18019.0,147.2617,147.4344,147.2358,147.4172,18019.0
2015-07-02 15:15:00,170.69,170.78,170.69,170.78,21694.0,147.3826,147.4603,147.3826,147.4603,21694.0
2015-07-02 15:20:00,170.77,170.96,170.76,170.96,18072.0,147.4517,147.6157,147.4431,147.6157,18072.0
2015-07-02 15:25:00,170.97,171.12,170.97,171.07,18064.0,147.6244,147.7539,147.6244,147.7107,18064.0
2015-07-02 15:30:00,171.09,171.1,170.89,170.99,22153.0,147.728,147.7366,147.5553,147.6417,22153.0
2015-07-02 15:35:00,170.97,171.02,170.94,171.01,17574.0,147.6244,147.6676,147.5985,147.6589,17574.0
2015-07-02 15:40:00,171.02,171.27,170.98,171.23,23742.0,147.6676,147.8834,147.633,147.8489,23742.0
2015-07-02 15:45:00,171.24,171.3,171.09,171.21,27087.0,147.8575,147.9093,147.728,147.8316,27087.0
2015-07-02 15:50:00,171.21,171.29,171.05,171.1,29990.0,147.8316,147.9007,147.6935,147.7366,29990.0
2015-07-02 15:55:00,171.11,171.35,171.08,171.12,83875.0,147.7453,147.9525,147.7194,147.7539,83875.0
2015-07-06 09:30:00,170.0,170.35,169.75,169.82,22647.0,146.7868,147.089,146.571,146.6314,22647.0
2015-07-06 09:35:00,169.91,170.31,169.75,169.81,12166.0,146.7091,147.0545,146.571,146.6228,12166.0
2015-07-06 09:40:00,169.79,170.0,169.62,169.82,18132.0,146.6055,146.7868,146.4587,146.6314,18132.0
2015-07-06 09:45:00,169.99,170.25,169.87,170.25,9304.0,146.7782,147.0027,146.6746,147.0027,9304.0
2015-07-06 09:50:00,170.22,170.24,170.05,170.14,11431.0,146.9768,146.9941,146.83,146.9077,11431.0
2015-07-06 09:55:00,170.09,170.14,169.95,169.99,8830.0,146.8645,146.9077,146.7437,146.7782,8830.0
2015-07-06 10:00:00,169.97,170.2,169.88,170.18,11294.0,146.7609,146.9595,146.6832,146.9423,11294.0
2015-07-06 10:05:00,170.17,170.25,170.05,170.19,9174.0,146.9336,147.0027,146.83,146.9509,9174.0
2015-07-06 10:10:00,170.18,170.48,170.08,170.28,15991.0,146.9423,147.2013,146.8559,147.0286,15991.0
2015-07-06 10:15:00,170.27,170.27,170.11,170.25,16160.0,147.02,147.02,146.8818,147.0027,16160.0
2015-07-06 10:20:00,170.3,170.39,170.23,170.25,16252.0,147.0459,147.1236,146.9854,147.0027,16252.0
2015-07-06 10:25:00,170.21,170.31,170.19,170.24,9127.0,146.9682,147.0545,146.9509,146.9941,9127.0
2015-07-06 10:30:00,170.23,170.48,170.19,170.46,11250.0,146.9854,147.2013,146.9509,147.184,11250.0
2015-07-06 10:35:00,170.46,170.59,170.43,170.55,15483.0,147.184,147.2963,147.1581,147.2617,15483.0
2015-07-06 10:40:00,170.52,170.85,170.5,170.84,8331.0,147.2358,147.5208,147.2186,147.5121,8331.0
2015-07-06 10:45:00,170.96,171.22,170.74,170.75,12937.0,147.6157,147.8402,147.4258,147.4344,12937.0
2015-07-06 10:50:00,170.75,170.84,170.58,170.72,11641.0,147.4344,147.5121,147.2876,147.4085,11641.0
2015-07-06 10:55:00,170.72,170.72,170.56,170.63,7930.0,147.4085,147.4085,147.2704,147.3308,7930.0
2015-07-06 11:00:00,170.68,170.76,170.63,170.68,5455.0,147.374,147.4431,147.3308,147.374,5455.0
2015-07-06 11:05:00,170.71,170.71,170.47,170.47,6282.0,147.3999,147.3999,147.1927,147.1927,6282.0
2015-07-06 11:10:00,170.38,170.38,170.2,170.31,5727.0,147.1149,147.1149,146.9595,147.0545,5727.0
2015-07-06 11:15:00,170.34,170.34,170.14,170.18,7663.0,147.0804,147.0804,146.9077,146.9423,7663.0
2015-07-06 11:20:00,170.16,170.24,170.11,170.24,9250.0,146.925,146.9941,146.8818,146.9941,9250.0
2015-07-06 11:25:00,170.22,170.33,170.15,170.31,7735.0,146.9768,147.0718,146.9164,147.0545,7735.0
2015-07-06 11:30:00,170.31,170.33,170.15,170.31,9084.0,147.0545,147.0718,146.9164,147.0545,9084.0
2015-07-06 11:35:00,170.35,170.43,170.32,170.4,5058.0,147.089,147.1581,147.0631,147.1322,5058.0
2015-07-06 11:40:00,170.36,170.39,170.2,170.22,4977.0,147.0977,147.1236,146.9595,146.9768,4977.0
2015-07-06 11:45:00,170.2,170.22,170.11,170.15,10026.0,146.9595,146.9768,146.8818,146.9164,10026.0
2015-07-06 11:50:00,170.16,170.16,170.01,170.08,9810.0,146.925,146.925,146.7955,146.8559,9810.0
2015-07-06 11:55:00,170.08,170.13,170.02,170.09,4937.0,146.8559,146.8991,146.8041,146.8645,4937.0
2015-07-06 12:00:00,170.04,170.07,169.89,169.89,14424.0,146.8214,146.8473,146.6919,146.6919,14424.0
2015-07-06 12:05:00,169.97,170.08,169.97,170.01,8993.0,146.7609,146.8559,146.7609,146.7955,8993.0
2015-07-06 12:10:00,170.04,170.13,170.02,170.11,30700.0,146.8214,146.8991,146.8041,146.8818,30700.0
2015-07-06 12:15:00,170.11,170.22,170.06,170.15,4899.0,146.8818,146.9768,146.8386,146.9164,4899.0
2015-07-06 12:20:00,170.06,170.1,170.01,170.01,2452.0,146.8386,146.8732,146.7955,146.7955,2452.0
2015-07-06 12:25:00,170.02,170.03,169.87,169.91,7939.0,146.8041,146.8127,146.6746,146.7091,7939.0
2015-07-06 12:30:00,169.91,169.92,169.77,169.83,6881.0,146.7091,146.7178,146.5882,146.64,6881.0
2015-07-06 12:35:00,169.84,169.84,169.73,169.74,3692.0,146.6487,146.6487,146.5537,146.5623,3692.0
2015-07-06 12:40:00,169.71,169.84,169.7,169.8,8323.0,146.5364,146.6487,146.5278,146.6141,8323.0
2015-07-06 12:45:00,169.77,169.79,169.72,169.74,2818.0,146.5882,146.6055,146.5451,146.5623,2818.0
2015-07-06 12:50:00,169.73,169.76,169.67,169.68,9824.0,146.5537,146.5796,146.5019,146.5105,9824.0
2015-07-06 12:55:00,169.68,169.68,169.62,169.63,4550.0,146.5105,146.5105,146.4587,146.4674,4550.0
2015-07-06 13:00:00,169.63,169.67,169.62,169.65,4165.0,146.4674,146.5019,146.4587,146.4846,4165.0
2015-07-06 13:05:00,169.65,169.66,169.39,169.39,16898.0,146.4846,146.4933,146.2601,146.2601,16898.0
2015-07-06 13:10:00,169.42,169.45,169.26,169.26,4860.0,146.286,146.3119,146.1479,146.1479,4860.0
2015-07-06 13:15:00,169.27,169.28,168.9,168.92,23073.0,146.1565,146.1651,145.837,145.8543,23073.0
2015-07-06 13:20:00,168.89,168.95,168.82,168.84,9582.0,145.8284,145.8802,145.768,145.7852,9582.0
2015-07-06 13:25:00,168.81,168.88,168.63,168.75,39023.0,145.7593,145.8198,145.6039,145.7075,39023.0
2015-07-06 13:30:00,168.73,168.77,168.6,168.63,15483.0,145.6902,145.7248,145.578,145.6039,15483.0
2015-07-06 13:35:00,168.6,168.62,168.5,168.5,17931.0,145.578,145.5953,145.4917,145.4917,17931.0
2015-07-06 13:40:00,168.5,168.5,168.24,168.4,53971.0,145.4917,145.4917,145.2672,145.4053,53971.0
2015-07-06 13:45:00,168.41,168.44,168.23,168.32,10703.0,145.4139,145.4398,145.2585,145.3362,10703.0
2015-07-06 13:50:00,168.34,168.54,168.34,168.39,16183.0,145.3535,145.5262,145.3535,145.3967,16183.0
2015-07-06 13:55:00,168.43,168.44,168.32,168.35,11660.0,145.4312,145.4398,145.3362,145.3621,11660.0
2015-07-06 14:00:00,168.32,168.32,168.09,168.15,31356.0,145.3362,145.3362,145.1376,145.1894,31356.0
2015-07-06 14:05:00,168.17,168.34,168.15,168.3,22166.0,145.2067,145.3535,145.1894,145.319,22166.0
2015-07-06 14:10:00,168.33,168.43,168.28,168.37,22367.0,145.3449,145.4312,145.3017,145.3794,22367.0
2015-07-06 14:15:00,168.35,168.44,168.23,168.32,32856.0,145.3621,145.4398,145.2585,145.3362,32856.0
2015-07-06 14:20:00,168.32,168.32,168.05,168.07,23195.0,145.3362,145.3362,145.1031,145.1204,23195.0
2015-07-06 14:25:00,168.07,168.09,167.89,167.93,23885.0,145.1204,145.1376,144.9649,144.9995,23885.0
2015-07-06 14:30:00,167.95,167.99,167.89,167.99,26931.0,145.0168,145.0513,144.9649,145.0513,26931.0
2015-07-06 14:35:00,167.99,168.06,167.99,167.99,16157.0,145.0513,145.1117,145.0513,145.0513,16157.0
2015-07-06 14:40:00,168.0,168.07,167.94,167.96,18749.0,145.0599,145.1204,145.0081,145.0254,18749.0
2015-07-06 14:45:00,167.95,168.31,167.93,168.3,31722.0,145.0168,145.3276,144.9995,145.319,31722.0
2015-07-06 14:50:00,168.3,168.49,168.28,168.34,49728.0,145.319,145.483,145.3017,145.3535,49728.0
2015-07-06 14:55:00,168.34,168.48,168.25,168.46,16700.0,145.3535,145.4744,145.2758,145.4571,16700.0
2015-07-06 15:00:00,168.46,168.67,168.45,168.57,16565.0,145.4571,145.6384,145.4485,145.5521,16565.0
2015-07-06 15:05:00,168.57,168.79,168.57,168.77,13983.0,145.5521,145.7421,145.5521,145.7248,13983.0
2015-07-06 15:10:00,168.77,168.92,168.75,168.85,36334.0,145.7248,145.8543,145.7075,145.7939,36334.0
2015-07-06 15:15:00,168.87,168.94,168.53,168.54,51765.0,145.8111,145.8716,145.5176,145.5262,51765.0
2015-07-06 15:20:00,168.53,168.66,168.42,168.5,48608.0,145.5176,145.6298,145.4226,145.4917,48608.0
2015-07-06 15:25:00,168.5,168.74,168.45,168.71,40525.0,145.4917,145.6989,145.4485,145.673,40525.0
2015-07-06 15:30:00,168.74,168.81,168.63,168.68,46272.0,145.6989,145.7593,145.6039,145.6471,46272.0
2015-07-06 15:35:00,168.7,168.79,168.46,168.5,33846.0,145.6643,145.7421,145.4571,145.4917,33846.0
2015-07-06 15:40:00,168.53,168.61,168.41,168.48,36240.0,145.5176,145.5866,145.4139,145.4744,36240.0
2015-07-06 15:45:00,168.51,168.6,168.38,168.53,43159.0,145.5003,145.578,145.388,145.5176,43159.0
2015-07-06 15:50:00,168.53,168.78,168.52,168.73,53473.0,145.5176,145.7334,145.5089,145.6902,53473.0
2015-07-06 15:55:00,168.74,168.79,168.59,168.76,96637.0,145.6989,145.7421,145.5694,145.7162,96637.0
2015-07-07 09:30:00,169.37,169.37,168.82,169.23,27846.0,146.2429,146.2429,145.768,146.122,27846.0
2015-07-07 09:35:00,169.24,169.32,169.01,169.23,12215.0,146.1306,146.1997,145.932,146.122,12215.0
2015-07-07 09:40:00,169.13,169.2,168.96,169.06,12136.0,146.0356,146.0961,145.8888,145.9752,12136.0
2015-07-07 09:45:00,169.02,169.07,168.78,168.86,8618.0,145.9407,145.9838,145.7334,145.8025,8618.0
2015-07-07 09:50:00,168.83,169.07,168.76,169.07,49460.0,145.7766,145.9838,145.7162,145.9838,49460.0
2015-07-07 09:55:00,169.01,169.01,168.51,168.81,18660.0,145.932,145.932,145.5003,145.7593,18660.0
2015-07-07 10:00:00,168.8,168.92,168.7,168.73,6870.0,145.7507,145.8543,145.6643,145.6902,6870.0
2015-07-07 10:05:00,168.77,168.89,168.59,168.89,22066.0,145.7248,145.8284,145.5694,145.8284,22066.0
2015-07-07 10:10:00,168.93,169.11,168.9,169.08,33950.0,145.8629,146.0184,145.837,145.9925,33950.0
2015-07-07 10:15:00,169.04,169.05,168.78,168.98,9667.0,145.9579,145.9666,145.7334,145.9061,9667.0
2015-07-07 10:20:00,168.99,169.2,168.95,169.11,11340.0,145.9147,146.0961,145.8802,146.0184,11340.0
2015-07-07 10:25:00,169.08,169.08,168.56,168.56,10028.0,145.9925,145.9925,145.5435,145.5435,10028.0
2015-07-07 10:30:00,168.53,168.53,168.34,168.41,13474.0,145.5176,145.5176,145.3535,145.4139,13474.0
2015-07-07 10:35:00,168.51,168.52,168.3,168.3,12902.0,145.5003,145.5089,145.319,145.319,12902.0
2015-07-07 10:40:00,168.37,168.43,168.04,168.15,30847.0,145.3794,145.4312,145.0945,145.1894,30847.0
2015-07-07 10:45:00,168.11,168.35,168.03,168.26,23369.0,145.1549,145.3621,145.0858,145.2844,23369.0
2015-07-07 10:50:00,168.24,168.68,168.23,168.59,6465.0,145.2672,145.6471,145.2585,145.5694,6465.0
2015-07-07 10:55:00,168.63,168.66,168.31,168.38,10584.0,145.6039,145.6298,145.3276,145.388,10584.0
2015-07-07 11:00:00,168.37,168.4,168.09,168.2,9087.0,145.3794,145.4053,145.1376,145.2326,9087.0
2015-07-07 11:05:00,168.26,168.31,168.07,168.19,4515.0,145.2844,145.3276,145.1204,145.224,4515.0
2015-07-07 11:10:00,168.23,168.5,168.22,168.4,6945.0,145.2585,145.4917,145.2499,145.4053,6945.0
2015-07-07 11:15:00,168.34,168.52,168.29,168.33,6684.0,145.3535,145.5089,145.3103,145.3449,6684.0
2015-07-07 11:20:00,168.35,168.43,168.12,168.21,8139.0,145.3621,145.4312,145.1635,145.2413,8139.0
2015-07-07 11:25:00,168.22,168.28,167.98,168.06,10192.0,145.2499,145.3017,145.0427,145.1117,10192.0
2015-07-07 11:30:00,168.02,168.1,167.78,167.88,9300.0,145.0772,145.1463,144.87,144.9563,9300.0
2015-07-07 11:35:00,167.83,168.15,167.76,168.11,10702.0,144.9131,145.1894,144.8527,145.1549,10702.0
2015-07-07 11:40:00,168.07,168.59,168.02,168.45,24918.0,145.1204,145.5694,145.0772,145.4485,24918.0
2015-07-07 11:45:00,168.42,168.46,168.23,168.29,6249.0,145.4226,145.4571,145.2585,145.3103,6249.0
2015-07-07 11:50:00,168.26,168.27,168.0,168.0,9682.0,145.2844,145.2931,145.0599,145.0599,9682.0
2015-07-07 11:55:00,168.04,168.7,168.03,168.54,17570.0,145.0945,145.6643,145.0858,145.5262,17570.0
2015-07-07 12:00:00,168.62,168.65,168.45,168.65,6045.0,145.5953,145.6212,145.4485,145.6212,6045.0
2015-07-07 12:05:00,168.57,168.59,168.36,168.53,7480.0,145.5521,145.5694,145.3708,145.5176,7480.0
2015-07-07 12:10:00,168.47,168.48,168.22,168.26,6779.0,145.4658,145.4744,145.2499,145.2844,6779.0
2015-07-07 12:15:00,168.26,168.39,168.21,168.36,6778.0,145.2844,145.3967,145.2413,145.3708,6778.0
2015-07-07 12:20:00,168.35,168.43,168.3,168.4,6695.0,145.3621,145.4312,145.319,145.4053,6695.0
2015-07-07 12:25:00,168.37,168.52,168.36,168.41,11520.0,145.3794,145.5089,145.3708,145.4139,11520.0
2015-07-07 12:30:00,168.38,168.51,168.35,168.41,13307.0,145.388,145.5003,145.3621,145.4139,13307.0
2015-07-07 12:35:00,168.51,168.66,168.41,168.54,13424.0,145.5003,145.6298,145.4139,145.5262,13424.0
2015-07-07 12:40:00,168.53,168.55,168.36,168.46,6629.0,145.5176,145.5348,145.3708,145.4571,6629.0
2015-07-07 12:45:00,168.54,168.84,168.54,168.8,7598.0,145.5262,145.7852,145.5262,145.7507,7598.0
2015-07-07 12:50:00,168.81,168.83,168.61,168.8,9597.0,145.7593,145.7766,145.5866,145.7507,9597.0
2015-07-07 12:55:00,168.86,169.2,168.74,168.99,11451.0,145.8025,146.0961,145.6989,145.9147,11451.0
2015-07-07 13:00:00,169.01,169.03,168.86,168.87,14858.0,145.932,145.9493,145.8025,145.8111,14858.0
2015-07-07 13:05:00,168.84,168.84,168.64,168.78,6474.0,145.7852,145.7852,145.6125,145.7334,6474.0
2015-07-07 13:10:00,168.76,169.34,168.76,169.34,18614.0,145.7162,146.217,145.7162,146.217,18614.0
2015-07-07 13:15:00,169.31,169.31,168.63,168.77,7900.0,146.1911,146.1911,145.6039,145.7248,7900.0
2015-07-07 13:20:00,168.77,168.85,168.57,168.71,9278.0,145.7248,145.7939,145.5521,145.673,9278.0
2015-07-07 13:25:00,168.66,168.95,168.66,168.91,9819.0,145.6298,145.8802,145.6298,145.8457,9819.0
2015-07-07 13:30:00,168.95,168.98,168.66,168.77,10765.0,145.8802,145.9061,145.6298,145.7248,10765.0
2015-07-07 13:35:00,168.83,168.86,168.78,168.85,3070.0,145.7766,145.8025,145.7334,145.7939,3070.0
2015-07-07 13:40:00,168.89,169.1,168.81,169.05,8919.0,145.8284,146.0097,145.7593,145.9666,8919.0
2015-07-07 13:45:00,169.03,169.07,168.93,168.97,11258.0,145.9493,145.9838,145.8629,145.8975,11258.0
2015-07-07 13:50:00,168.99,169.04,168.88,168.92,5509.0,145.9147,145.9579,145.8198,145.8543,5509.0
2015-07-07 13:55:00,168.92,169.01,168.85,168.89,9921.0,145.8543,145.932,145.7939,145.8284,9921.0
2015-07-07 14:00:00,168.9,168.96,168.87,168.93,8105.0,145.837,145.8888,145.8111,145.8629,8105.0
2015-07-07 14:05:00,168.93,168.95,168.83,168.95,11050.0,145.8629,145.8802,145.7766,145.8802,11050.0
2015-07-07 14:10:00,168.98,169.03,168.82,168.88,6846.0,145.9061,145.9493,145.768,145.8198,6846.0
2015-07-07 14:15:00,168.92,168.94,168.63,168.67,7489.0,145.8543,145.8716,145.6039,145.6384,7489.0
2015-07-07 14:20:00,168.67,168.75,168.42,168.67,8075.0,145.6384,145.7075,145.4226,145.6384,8075.0
2015-07-07 14:25:00,168.67,168.71,168.55,168.63,9303.0,145.6384,145.673,145.5348,145.6039,9303.0
2015-07-07 14:30:00,168.62,168.82,168.55,168.67,10032.0,145.5953,145.768,145.5348,145.6384,10032.0
2015-07-07 14:35:00,168.64,168.93,168.64,168.86,22783.0,145.6125,145.8629,145.6125,145.8025,22783.0
2015-07-07 14:40:00,168.86,169.6,168.8,169.48,35488.0,145.8025,146.4415,145.7507,146.3378,35488.0
2015-07-07 14:45:00,169.44,169.57,169.32,169.41,10344.0,146.3033,146.4155,146.1997,146.2774,10344.0
2015-07-07 14:50:00,169.41,169.51,169.24,169.5,14699.0,146.2774,146.3637,146.1306,146.3551,14699.0
2015-07-07 14:55:00,169.5,170.09,169.43,170.04,24316.0,146.3551,146.8645,146.2947,146.8214,24316.0
2015-07-07 15:00:00,169.99,170.09,169.96,169.98,29605.0,146.7782,146.8645,146.7523,146.7696,29605.0
2015-07-07 15:05:00,170.0,170.05,169.9,169.99,24353.0,146.7868,146.83,146.7005,146.7782,24353.0
2015-07-07 15:10:00,169.99,170.04,169.82,170.04,15855.0,146.7782,146.8214,146.6314,146.8214,15855.0
2015-07-07 15:15:00,170.04,170.28,169.98,170.26,22498.0,146.8214,147.0286,146.7696,147.0113,22498.0
2015-07-07 15:20:00,170.23,170.43,170.07,170.4,15213.0,146.9854,147.1581,146.8473,147.1322,15213.0
2015-07-07 15:25:00,170.41,170.49,170.31,170.37,18792.0,147.1408,147.2099,147.0545,147.1063,18792.0
2015-07-07 15:30:00,170.41,170.5,170.24,170.36,20150.0,147.1408,147.2186,146.9941,147.0977,20150.0
2015-07-07 15:35:00,170.36,170.42,170.22,170.27,33935.0,147.0977,147.1495,146.9768,147.02,33935.0
2015-07-07 15:40:00,170.25,170.25,169.94,170.11,28523.0,147.0027,147.0027,146.735,146.8818,28523.0
2015-07-07 15:45:00,170.13,170.22,170.07,170.22,25347.0,146.8991,146.9768,146.8473,146.9768,25347.0
2015-07-07 15:50:00,170.25,170.73,170.25,170.57,58020.0,147.0027,147.4172,147.0027,147.279,58020.0
2015-07-07 15:55:00,170.54,170.61,170.3,170.34,138331.0,147.2531,147.3135,147.0459,147.0804,138331.0
2015-07-08 09:30:00,168.32,169.98,168.08,168.15,36984.0,145.3362,146.7696,145.129,145.1894,36984.0
2015-07-08 09:35:00,168.53,168.84,168.15,168.65,12816.0,145.5176,145.7852,145.1894,145.6212,12816.0
2015-07-08 09:40:00,168.65,168.73,168.01,168.42,33393.0,145.6212,145.6902,145.0686,145.4226,33393.0
2015-07-08 09:45:00,168.38,168.5,168.17,168.19,32673.0,145.388,145.4917,145.2067,145.224,32673.0
2015-07-08 09:50:00,168.27,168.34,168.03,168.07,29675.0,145.2931,145.3535,145.0858,145.1204,29675.0
2015-07-08 09:55:00,168.13,168.4,168.05,168.17,9484.0,145.1722,145.4053,145.1031,145.2067,9484.0
2015-07-08 10:00:00,168.11,168.2,167.78,167.78,15308.0,145.1549,145.2326,144.87,144.87,15308.0
2015-07-08 10:05:00,167.77,167.77,167.52,167.75,24167.0,144.8613,144.8613,144.6455,144.8441,24167.0
2015-07-08 10:10:00,167.65,167.83,167.65,167.8,9702.0,144.7577,144.9131,144.7577,144.8872,9702.0
2015-07-08 10:15:00,167.72,167.9,167.57,167.9,8777.0,144.8182,144.9736,144.6886,144.9736,8777.0
2015-07-08 10:20:00,167.9,168.09,167.78,168.09,4375.0,144.9736,145.1376,144.87,145.1376,4375.0
2015-07-08 10:25:00,168.06,168.06,167.73,167.75,4926.0,145.1117,145.1117,144.8268,144.8441,4926.0
2015-07-08 10:30:00,167.68,167.75,167.51,167.52,5057.0,144.7836,144.8441,144.6368,144.6455,5057.0
2015-07-08 10:35:00,167.58,167.86,167.5,167.86,9490.0,144.6973,144.939,144.6282,144.939,9490.0
2015-07-08 10:40:00,167.82,167.94,167.61,167.82,6820.0,144.9045,145.0081,144.7232,144.9045,6820.0
2015-07-08 10:45:00,167.8,167.98,167.71,167.96,12499.0,144.8872,145.0427,144.8095,145.0254,12499.0
2015-07-08 10:50:00,167.96,168.28,167.96,168.19,38754.0,145.0254,145.3017,145.0254,145.224,38754.0
2015-07-08 10:55:00,168.17,168.4,168.17,168.32,8220.0,145.2067,145.4053,145.2067,145.3362,8220.0
2015-07-08 11:00:00,168.2,168.32,167.98,168.14,10300.0,145.2326,145.3362,145.0427,145.1808,10300.0
2015-07-08 11:05:00,168.37,168.4,167.91,167.91,8257.0,145.3794,145.4053,144.9822,144.9822,8257.0
2015-07-08 11:10:00,167.9,168.15,167.84,168.05,7769.0,144.9736,145.1894,144.9218,145.1031,7769.0
2015-07-08 11:15:00,168.0,168.12,167.86,168.09,5782.0,145.0599,145.1635,144.939,145.1376,5782.0
2015-07-08 11:20:00,168.06,168.06,167.79,167.79,7852.0,145.1117,145.1117,144.8786,144.8786,7852.0
2015-07-08 11:25:00,167.76,167.98,167.75,167.9,4300.0,144.8527,145.0427,144.8441,144.9736,4300.0
2015-07-08 11:30:00,167.99,168.07,167.93,167.99,5337.0,145.0513,145.1204,144.9995,145.0513,5337.0
2015-07-08 11:35:00,168.05,168.05,167.8,167.86,7600.0,145.1031,145.1031,144.8872,144.939,7600.0
2015-07-08 11:40:00,167.78,167.84,167.58,167.84,7671.0,144.87,144.9218,144.6973,144.9218,7671.0
2015-07-08 11:45:00,167.9,167.91,167.71,167.74,2880.0,144.9736,144.9822,144.8095,144.8354,2880.0
2015-07-08 11:50:00,167.69,167.69,167.51,167.54,5617.0,144.7923,144.7923,144.6368,144.6627,5617.0
2015-07-08 11:55:00,167.56,167.56,167.29,167.3,13288.0,144.68,144.68,144.4469,144.4555,13288.0
2015-07-08 12:00:00,167.35,167.79,167.34,167.68,4302.0,144.4987,144.8786,144.4901,144.7836,4302.0
2015-07-08 12:05:00,167.68,167.76,167.49,167.52,6617.0,144.7836,144.8527,144.6196,144.6455,6617.0
2015-07-08 12:10:00,167.55,167.64,167.45,167.55,6429.0,144.6714,144.7491,144.585,144.6714,6429.0
2015-07-08 12:15:00,167.56,167.56,167.36,167.46,1600.0,144.68,144.68,144.5073,144.5937,1600.0
2015-07-08 12:20:00,167.6,167.78,167.49,167.59,3075.0,144.7145,144.87,144.6196,144.7059,3075.0
2015-07-08 12:25:00,167.59,167.65,167.56,167.58,1202.0,144.7059,144.7577,144.68,144.6973,1202.0
2015-07-08 12:30:00,167.54,167.55,167.35,167.36,2900.0,144.6627,144.6714,144.4987,144.5073,2900.0
2015-07-08 12:35:00,167.41,167.43,167.35,167.35,2730.0,144.5505,144.5678,144.4987,144.4987,2730.0
2015-07-08 12:40:00,167.35,167.44,167.32,167.41,5748.0,144.4987,144.5764,144.4728,144.5505,5748.0
2015-07-08 12:45:00,167.39,167.45,167.31,167.45,6284.0,144.5332,144.585,144.4641,144.585,6284.0
2015-07-08 12:50:00,167.4,167.45,167.29,167.29,8737.0,144.5419,144.585,144.4469,144.4469,8737.0
2015-07-08 12:55:00,167.29,167.43,167.27,167.36,31844.0,144.4469,144.5678,144.4296,144.5073,31844.0
2015-07-08 13:00:00,167.35,167.4,167.27,167.28,4096.0,144.4987,144.5419,144.4296,144.4382,4096.0
2015-07-08 13:05:00,167.24,167.3,167.2,167.29,15963.0,144.4037,144.4555,144.3692,144.4469,15963.0
2015-07-08 13:10:00,167.3,167.72,167.3,167.43,9967.0,144.4555,144.8182,144.4555,144.5678,9967.0
2015-07-08 13:15:00,167.37,167.48,167.31,167.31,3690.0,144.516,144.6109,144.4641,144.4641,3690.0
2015-07-08 13:20:00,167.3,167.31,167.13,167.21,6849.0,144.4555,144.4641,144.3087,144.3778,6849.0
2015-07-08 13:25:00,167.23,167.36,167.15,167.36,3100.0,144.3951,144.5073,144.326,144.5073,3100.0
2015-07-08 13:30:00,167.36,167.41,167.21,167.21,2900.0,144.5073,144.5505,144.3778,144.3778,2900.0
2015-07-08 13:35:00,167.21,167.36,167.16,167.33,15625.0,144.3778,144.5073,144.3346,144.4814,15625.0
2015-07-08 13:40:00,167.33,167.51,167.32,167.51,2966.0,144.4814,144.6368,144.4728,144.6368,2966.0
2015-07-08 13:45:00,167.5,167.52,167.34,167.52,4000.0,144.6282,144.6455,144.4901,144.6455,4000.0
2015-07-08 13:50:00,167.52,167.64,167.42,167.6,6672.0,144.6455,144.7491,144.5591,144.7145,6672.0
2015-07-08 13:55:00,167.64,167.74,167.57,167.6,3643.0,144.7491,144.8354,144.6886,144.7145,3643.0
2015-07-08 14:00:00,167.61,167.68,167.39,167.68,9928.0,144.7232,144.7836,144.5332,144.7836,9928.0
2015-07-08 14:05:00,167.67,167.79,167.27,167.54,14428.0,144.775,144.8786,144.4296,144.6627,14428.0
2015-07-08 14:10:00,167.47,167.72,167.47,167.71,14364.0,144.6023,144.8182,144.6023,144.8095,14364.0
2015-07-08 14:15:00,167.72,167.85,167.43,167.47,13468.0,144.8182,144.9304,144.5678,144.6023,13468.0
2015-07-08 14:20:00,167.44,167.56,167.37,167.52,4537.0,144.5764,144.68,144.516,144.6455,4537.0
2015-07-08 14:25:00,167.44,167.57,167.35,167.5,4535.0,144.5764,144.6886,144.4987,144.6282,4535.0
2015-07-08 14:30:00,167.49,167.51,167.28,167.28,7798.0,144.6196,144.6368,144.4382,144.4382,7798.0
2015-07-08 14:35:00,167.24,167.36,167.21,167.3,10231.0,144.4037,144.5073,144.3778,144.4555,10231.0
2015-07-08 14:40:00,167.29,167.3,166.97,166.97,11546.0,144.4469,144.4555,144.1706,144.1706,11546.0
2015-07-08 14:45:00,166.92,167.03,166.67,166.79,21443.0,144.1274,144.2224,143.9115,144.0152,21443.0
2015-07-08 14:50:00,166.73,167.12,166.72,167.02,13652.0,143.9633,144.3001,143.9547,144.2137,13652.0
2015-07-08 14:55:00,167.08,167.42,167.0,167.0,11711.0,144.2656,144.5591,144.1965,144.1965,11711.0
2015-07-08 15:00:00,167.05,167.4,167.05,167.07,14699.0,144.2397,144.5419,144.2397,144.2569,14699.0
2015-07-08 15:05:00,167.1,167.35,167.1,167.21,12994.0,144.2828,144.4987,144.2828,144.3778,12994.0
2015-07-08 15:10:00,167.27,167.64,167.24,167.54,14174.0,144.4296,144.7491,144.4037,144.6627,14174.0
2015-07-08 15:15:00,167.5,167.66,167.3,167.3,10785.0,144.6282,144.7664,144.4555,144.4555,10785.0
2015-07-08 15:20:00,167.4,167.43,167.26,167.33,17790.0,144.5419,144.5678,144.421,144.4814,17790.0
2015-07-08 15:25:00,167.31,167.36,166.96,167.0,24001.0,144.4641,144.5073,144.1619,144.1965,24001.0
2015-07-08 15:30:00,167.02,167.34,167.0,167.17,17157.0,144.2137,144.4901,144.1965,144.3433,17157.0
2015-07-08 15:35:00,167.15,167.36,167.0,167.21,12262.0,144.326,144.5073,144.1965,144.3778,12262.0
2015-07-08 15:40:00,167.26,167.55,167.24,167.45,15689.0,144.421,144.6714,144.4037,144.585,15689.0
2015-07-08 15:45:00,167.39,167.39,166.95,167.25,26443.0,144.5332,144.5332,144.1533,144.4123,26443.0
2015-07-08 15:50:00,167.25,167.26,167.09,167.19,45441.0,144.4123,144.421,144.2742,144.3605,45441.0
2015-07-08 15:55:00,167.18,167.23,166.99,167.07,76930.0,144.3519,144.3951,144.1878,144.2569,76930.0
2015-07-09 09:30:00,168.78,169.62,168.7,169.43,29648.0,145.7334,146.4587,145.6643,146.2947,29648.0
2015-07-09 09:35:00,169.38,169.48,168.69,169.19,19937.0,146.2515,146.3378,145.6557,146.0874,19937.0
2015-07-09 09:40:00,169.18,169.23,168.78,168.78,18214.0,146.0788,146.122,145.7334,145.7334,18214.0
2015-07-09 09:45:00,168.78,168.98,168.51,168.7,21315.0,145.7334,145.9061,145.5003,145.6643,21315.0
2015-07-09 09:50:00,168.7,168.81,168.36,168.56,65512.0,145.6643,145.7593,145.3708,145.5435,65512.0
2015-07-09 09:55:00,168.59,168.64,168.2,168.62,16312.0,145.5694,145.6125,145.2326,145.5953,16312.0
2015-07-09 10:00:00,168.55,168.63,168.27,168.35,36045.0,145.5348,145.6039,145.2931,145.3621,36045.0
2015-07-09 10:05:00,168.33,168.52,168.19,168.34,20684.0,145.3449,145.5089,145.224,145.3535,20684.0
2015-07-09 10:10:00,168.28,168.73,168.22,168.73,15575.0,145.3017,145.6902,145.2499,145.6902,15575.0
2015-07-09 10:15:00,168.7,168.7,168.35,168.48,11455.0,145.6643,145.6643,145.3621,145.4744,11455.0
2015-07-09 10:20:00,168.48,168.79,168.46,168.69,14808.0,145.4744,145.7421,145.4571,145.6557,14808.0
2015-07-09 10:25:00,168.69,168.79,168.6,168.61,24047.0,145.6557,145.7421,145.578,145.5866,24047.0
2015-07-09 10:30:00,168.6,168.86,168.6,168.82,7700.0,145.578,145.8025,145.578,145.768,7700.0
2015-07-09 10:35:00,168.88,169.01,168.72,168.85,20769.0,145.8198,145.932,145.6816,145.7939,20769.0
2015-07-09 10:40:00,168.84,169.18,168.65,169.17,37303.0,145.7852,146.0788,145.6212,146.0702,37303.0
2015-07-09 10:45:00,169.07,169.23,168.9,169.23,12083.0,145.9838,146.122,145.837,146.122,12083.0
2015-07-09 10:50:00,169.23,169.38,169.16,169.22,20301.0,146.122,146.2515,146.0615,146.1133,20301.0
2015-07-09 10:55:00,169.22,169.52,169.18,169.46,21987.0,146.1133,146.3724,146.0788,146.3206,21987.0
2015-07-09 11:00:00,169.39,169.5,169.35,169.46,15072.0,146.2601,146.3551,146.2256,146.3206,15072.0
2015-07-09 11:05:00,169.42,169.69,169.38,169.66,15319.0,146.286,146.5192,146.2515,146.4933,15319.0
2015-07-09 11:10:00,169.69,169.8,169.5,169.5,21097.0,146.5192,146.6141,146.3551,146.3551,21097.0
2015-07-09 11:15:00,169.49,169.7,169.47,169.51,7304.0,146.3465,146.5278,146.3292,146.3637,7304.0
2015-07-09 11:20:00,169.48,169.51,168.96,168.96,49558.0,146.3378,146.3637,145.8888,145.8888,49558.0
2015-07-09 11:25:00,168.97,169.16,168.95,169.0,20374.0,145.8975,146.0615,145.8802,145.9234,20374.0
2015-07-09 11:30:00,168.96,168.99,168.71,168.72,8810.0,145.8888,145.9147,145.673,145.6816,8810.0
2015-07-09 11:35:00,168.73,168.82,168.69,168.82,12053.0,145.6902,145.768,145.6557,145.768,12053.0
2015-07-09 11:40:00,168.8,168.9,168.73,168.86,22393.0,145.7507,145.837,145.6902,145.8025,22393.0
2015-07-09 11:45:00,168.86,168.91,168.59,168.6,13231.0,145.8025,145.8457,145.5694,145.578,13231.0
2015-07-09 11:50:00,168.64,168.7,168.53,168.65,6878.0,145.6125,145.6643,145.5176,145.6212,6878.0
2015-07-09 11:55:00,168.69,168.73,168.43,168.44,8200.0,145.6557,145.6902,145.4312,145.4398,8200.0
2015-07-09 12:00:00,168.42,168.58,168.36,168.51,9154.0,145.4226,145.5607,145.3708,145.5003,9154.0
2015-07-09 12:05:00,168.49,168.53,168.16,168.29,7727.0,145.483,145.5176,145.1981,145.3103,7727.0
2015-07-09 12:10:00,168.25,168.36,168.21,168.21,4715.0,145.2758,145.3708,145.2413,145.2413,4715.0
2015-07-09 12:15:00,168.16,168.41,168.16,168.41,2400.0,145.1981,145.4139,145.1981,145.4139,2400.0
2015-07-09 12:20:00,168.4,168.43,168.23,168.27,4040.0,145.4053,145.4312,145.2585,145.2931,4040.0
2015-07-09 12:25:00,168.26,168.29,168.17,168.2,5350.0,145.2844,145.3103,145.2067,145.2326,5350.0
2015-07-09 12:30:00,168.27,168.33,168.16,168.24,7166.0,145.2931,145.3449,145.1981,145.2672,7166.0
2015-07-09 12:35:00,168.18,168.2,168.04,168.09,8165.0,145.2154,145.2326,145.0945,145.1376,8165.0
2015-07-09 12:40:00,168.09,168.13,168.03,168.09,2536.0,145.1376,145.1722,145.0858,145.1376,2536.0
2015-07-09 12:45:00,168.1,168.33,168.1,168.1,3917.0,145.1463,145.3449,145.1463,145.1463,3917.0
2015-07-09 12:50:00,168.08,168.14,168.07,168.12,3425.0,145.129,145.1808,145.1204,145.1635,3425.0
2015-07-09 12:55:00,168.14,168.3,168.05,168.21,4874.0,145.1808,145.319,145.1031,145.2413,4874.0
2015-07-09 13:00:00,168.14,168.22,168.09,168.15,6117.0,145.1808,145.2499,145.1376,145.1894,6117.0
2015-07-09 13:05:00,168.16,168.16,167.87,167.9,8685.0,145.1981,145.1981,144.9477,144.9736,8685.0
2015-07-09 13:10:00,167.99,168.05,167.97,168.05,1903.0,145.0513,145.1031,145.034,145.1031,1903.0
2015-07-09 13:15:00,168.06,168.06,167.92,167.94,3925.0,145.1117,145.1117,144.9909,145.0081,3925.0
2015-07-09 13:20:00,167.92,167.92,167.74,167.81,4916.0,144.9909,144.9909,144.8354,144.8959,4916.0
2015-07-09 13:25:00,167.86,167.97,167.8,167.84,6056.0,144.939,145.034,144.8872,144.9218,6056.0
2015-07-09 13:30:00,167.8,167.96,167.74,167.96,3372.0,144.8872,145.0254,144.8354,145.0254,3372.0
2015-07-09 13:35:00,167.88,168.12,167.81,168.06,3300.0,144.9563,145.1635,144.8959,145.1117,3300.0
2015-07-09 13:40:00,168.04,168.04,167.88,167.97,2756.0,145.0945,145.0945,144.9563,145.034,2756.0
2015-07-09 13:45:00,167.94,168.1,167.94,168.0,4118.0,145.0081,145.1463,145.0081,145.0599,4118.0
2015-07-09 13:50:00,167.99,168.01,167.75,167.78,5123.0,145.0513,145.0686,144.8441,144.87,5123.0
2015-07-09 13:55:00,167.76,168.01,167.73,168.01,5256.0,144.8527,145.0686,144.8268,145.0686,5256.0
2015-07-09 14:00:00,167.94,167.94,167.79,167.8,4479.0,145.0081,145.0081,144.8786,144.8872,4479.0
2015-07-09 14:05:00,167.82,167.85,167.72,167.82,6527.0,144.9045,144.9304,144.8182,144.9045,6527.0
2015-07-09 14:10:00,167.84,167.87,167.69,167.69,3301.0,144.9218,144.9477,144.7923,144.7923,3301.0
2015-07-09 14:15:00,167.71,167.77,167.63,167.66,4321.0,144.8095,144.8613,144.7405,144.7664,4321.0
2015-07-09 14:20:00,167.66,167.73,167.58,167.64,3884.0,144.7664,144.8268,144.6973,144.7491,3884.0
2015-07-09 14:25:00,167.61,167.69,167.54,167.65,5300.0,144.7232,144.7923,144.6627,144.7577,5300.0
2015-07-09 14:30:00,167.6,167.66,167.44,167.64,5478.0,144.7145,144.7664,144.5764,144.7491,5478.0
2015-07-09 14:35:00,167.61,167.72,167.56,167.67,8547.0,144.7232,144.8182,144.68,144.775,8547.0
2015-07-09 14:40:00,167.69,167.73,167.56,167.66,8478.0,144.7923,144.8268,144.68,144.7664,8478.0
2015-07-09 14:45:00,167.61,167.77,167.48,167.63,7591.0,144.7232,144.8613,144.6109,144.7405,7591.0
2015-07-09 14:50:00,167.6,167.97,167.6,167.96,4227.0,144.7145,145.034,144.7145,145.0254,4227.0
2015-07-09 14:55:00,167.92,168.07,167.91,167.94,5078.0,144.9909,145.1204,144.9822,145.0081,5078.0
2015-07-09 15:00:00,167.93,168.11,167.9,168.08,7215.0,144.9995,145.1549,144.9736,145.129,7215.0
2015-07-09 15:05:00,168.07,168.14,167.98,168.14,6755.0,145.1204,145.1808,145.0427,145.1808,6755.0
2015-07-09 15:10:00,168.15,168.23,168.08,168.12,4650.0,145.1894,145.2585,145.129,145.1635,4650.0
2015-07-09 15:15:00,168.11,168.16,168.03,168.14,6173.0,145.1549,145.1981,145.0858,145.1808,6173.0
2015-07-09 15:20:00,168.11,168.14,168.04,168.05,7932.0,145.1549,145.1808,145.0945,145.1031,7932.0
2015-07-09 15:25:00,168.05,168.12,167.93,167.95,17111.0,145.1031,145.1635,144.9995,145.0168,17111.0
2015-07-09 15:30:00,167.95,168.0,167.8,167.8,6351.0,145.0168,145.0599,144.8872,144.8872,6351.0
2015-07-09 15:35:00,167.78,167.94,167.74,167.9,9485.0,144.87,145.0081,144.8354,144.9736,9485.0
2015-07-09 15:40:00,167.87,168.21,167.82,168.2,19469.0,144.9477,145.2413,144.9045,145.2326,19469.0
2015-07-09 15:45:00,168.21,168.25,168.04,168.25,23652.0,145.2413,145.2758,145.0945,145.2758,23652.0
2015-07-09 15:50:00,168.26,168.26,168.0,168.0,23751.0,145.2844,145.2844,145.0599,145.0599,23751.0
2015-07-09 15:55:00,168.0,168.08,167.7,167.71,94685.0,145.0599,145.129,144.8009,144.8095,94685.0
2015-07-10 09:30:00,170.0,170.45,169.4,170.05,35837.0,146.7868,147.1754,146.2688,146.83,35837.0
2015-07-10 09:35:00,169.71,170.1,169.71,169.77,9007.0,146.5364,146.8732,146.5364,146.5882,9007.0
2015-07-10 09:40:00,169.81,170.0,169.26,169.4,29331.0,146.6228,146.7868,146.1479,146.2688,29331.0
2015-07-10 09:45:00,169.39,169.81,169.27,169.34,34078.0,146.2601,146.6228,146.1565,146.217,34078.0
2015-07-10 09:50:00,169.29,169.76,169.29,169.66,19190.0,146.1738,146.5796,146.1738,146.4933,19190.0
2015-07-10 09:55:00,169.68,169.71,169.18,169.25,16754.0,146.5105,146.5364,146.0788,146.1392,16754.0
2015-07-10 10:00:00,169.22,169.29,169.04,169.12,18347.0,146.1133,146.1738,145.9579,146.027,18347.0
2015-07-10 10:05:00,169.24,169.5,169.23,169.49,6225.0,146.1306,146.3551,146.122,146.3465,6225.0
2015-07-10 10:10:00,169.41,169.43,169.2,169.24,9953.0,146.2774,146.2947,146.0961,146.1306,9953.0
2015-07-10 10:15:00,169.23,169.38,169.01,169.15,17499.0,146.122,146.2515,145.932,146.0529,17499.0
2015-07-10 10:20:00,169.14,169.15,168.92,168.92,8752.0,146.0443,146.0529,145.8543,145.8543,8752.0
2015-07-10 10:25:00,168.96,168.96,168.68,168.71,23324.0,145.8888,145.8888,145.6471,145.673,23324.0
2015-07-10 10:30:00,168.74,169.01,168.7,168.86,17584.0,145.6989,145.932,145.6643,145.8025,17584.0
2015-07-10 10:35:00,168.88,168.93,168.7,168.7,7052.0,145.8198,145.8629,145.6643,145.6643,7052.0
2015-07-10 10:40:00,168.75,168.77,168.56,168.71,8948.0,145.7075,145.7248,145.5435,145.673,8948.0
2015-07-10 10:45:00,168.67,168.78,168.55,168.78,6820.0,145.6384,145.7334,145.5348,145.7334,6820.0
2015-07-10 10:50:00,168.75,168.94,168.75,168.78,9704.0,145.7075,145.8716,145.7075,145.7334,9704.0
2015-07-10 10:55:00,168.8,168.86,168.72,168.82,17068.0,145.7507,145.8025,145.6816,145.768,17068.0
2015-07-10 11:00:00,168.78,168.99,168.78,168.86,10644.0,145.7334,145.9147,145.7334,145.8025,10644.0
2015-07-10 11:05:00,168.89,169.05,168.86,168.89,17080.0,145.8284,145.9666,145.8025,145.8284,17080.0
2015-07-10 11:10:00,168.95,168.98,168.84,168.85,14246.0,145.8802,145.9061,145.7852,145.7939,14246.0
2015-07-10 11:15:00,168.92,168.95,168.84,168.85,6455.0,145.8543,145.8802,145.7852,145.7939,6455.0
2015-07-10 11:20:00,168.84,169.01,168.8,168.97,35266.0,145.7852,145.932,145.7507,145.8975,35266.0
2015-07-10 11:25:00,168.97,169.11,168.93,169.03,14994.0,145.8975,146.0184,145.8629,145.9493,14994.0
2015-07-10 11:30:00,169.05,169.06,168.76,168.79,12535.0,145.9666,145.9752,145.7162,145.7421,12535.0
2015-07-10 11:35:00,168.77,168.85,168.66,168.81,18858.0,145.7248,145.7939,145.6298,145.7593,18858.0
2015-07-10 11:40:00,168.77,168.88,168.73,168.88,9107.0,145.7248,145.8198,145.6902,145.8198,9107.0
2015-07-10 11:45:00,168.88,168.91,168.78,168.86,15665.0,145.8198,145.8457,145.7334,145.8025,15665.0
2015-07-10 11:50:00,168.91,168.95,168.85,168.9,10335.0,145.8457,145.8802,145.7939,145.837,10335.0
2015-07-10 11:55:00,168.92,168.95,168.75,168.8,14704.0,145.8543,145.8802,145.7075,145.7507,14704.0
2015-07-10 12:00:00,168.83,168.9,168.8,168.85,6810.0,145.7766,145.837,145.7507,145.7939,6810.0
2015-07-10 12:05:00,168.87,168.95,168.82,168.88,16964.0,145.8111,145.8802,145.768,145.8198,16964.0
2015-07-10 12:10:00,168.88,168.91,168.82,168.86,5872.0,145.8198,145.8457,145.768,145.8025,5872.0
2015-07-10 12:15:00,168.85,168.87,168.77,168.78,4686.0,145.7939,145.8111,145.7248,145.7334,4686.0
2015-07-10 12:20:00,168.81,168.86,168.75,168.78,5026.0,145.7593,145.8025,145.7075,145.7334,5026.0
2015-07-10 12:25:00,168.79,168.84,168.76,168.78,4570.0,145.7421,145.7852,145.7162,145.7334,4570.0
2015-07-10 12:30:00,168.8,168.81,168.53,168.57,8180.0,145.7507,145.7593,145.5176,145.5521,8180.0
2015-07-10 12:35:00,168.58,168.6,168.47,168.49,5783.0,145.5607,145.578,145.4658,145.483,5783.0
2015-07-10 12:40:00,168.51,168.51,168.27,168.32,12463.0,145.5003,145.5003,145.2931,145.3362,12463.0
2015-07-10 12:45:00,168.27,168.37,168.27,168.36,9433.0,145.2931,145.3794,145.2931,145.3708,9433.0
2015-07-10 12:50:00,168.42,168.44,168.29,168.39,13262.0,145.4226,145.4398,145.3103,145.3967,13262.0
2015-07-10 12:55:00,168.34,168.38,168.28,168.3,5283.0,145.3535,145.388,145.3017,145.319,5283.0
2015-07-10 13:00:00,168.35,168.38,168.21,168.26,12888.0,145.3621,145.388,145.2413,145.2844,12888.0
2015-07-10 13:05:00,168.23,168.42,168.21,168.27,5316.0,145.2585,145.4226,145.2413,145.2931,5316.0
2015-07-10 13:10:00,168.27,168.43,168.15,168.43,4522.0,145.2931,145.4312,145.1894,145.4312,4522.0
2015-07-10 13:15:00,168.43,168.43,168.03,168.13,21309.0,145.4312,145.4312,145.0858,145.1722,21309.0
2015-07-10 13:20:00,168.11,168.35,168.11,168.27,6383.0,145.1549,145.3621,145.1549,145.2931,6383.0
2015-07-10 13:25:00,168.24,168.37,168.24,168.34,2850.0,145.2672,145.3794,145.2672,145.3535,2850.0
2015-07-10 13:30:00,168.31,168.32,168.18,168.18,9069.0,145.3276,145.3362,145.2154,145.2154,9069.0
2015-07-10 13:35:00,168.17,168.27,168.15,168.16,8100.0,145.2067,145.2931,145.1894,145.1981,8100.0
2015-07-10 13:40:00,168.13,168.19,168.07,168.14,9135.0,145.1722,145.224,145.1204,145.1808,9135.0
2015-07-10 13:45:00,168.14,168.16,167.95,167.97,10935.0,145.1808,145.1981,145.0168,145.034,10935.0
2015-07-10 13:50:00,167.94,168.16,167.94,168.11,5895.0,145.0081,145.1981,145.0081,145.1549,5895.0
2015-07-10 13:55:00,168.13,168.13,167.88,167.94,29607.0,145.1722,145.1722,144.9563,145.0081,29607.0
2015-07-10 14:00:00,167.94,168.08,167.92,168.04,18900.0,145.0081,145.129,144.9909,145.0945,18900.0
2015-07-10 14:05:00,168.01,168.1,167.99,168.04,11817.0,145.0686,145.1463,145.0513,145.0945,11817.0
2015-07-10 14:10:00,168.03,168.12,167.95,168.06,15335.0,145.0858,145.1635,145.0168,145.1117,15335.0
2015-07-10 14:15:00,168.07,168.14,168.0,168.07,17258.0,145.1204,145.1808,145.0599,145.1204,17258.0
2015-07-10 14:20:00,168.08,168.18,168.06,168.12,14149.0,145.129,145.2154,145.1117,145.1635,14149.0
2015-07-10 14:25:00,168.11,168.14,167.99,168.01,11264.0,145.1549,145.1808,145.0513,145.0686,11264.0
2015-07-10 14:30:00,168.02,168.23,168.02,168.23,9141.0,145.0772,145.2585,145.0772,145.2585,9141.0
2015-07-10 14:35:00,168.22,168.26,168.17,168.2,63089.0,145.2499,145.2844,145.2067,145.2326,63089.0
2015-07-10 14:40:00,168.19,168.49,168.17,168.47,13582.0,145.224,145.483,145.2067,145.4658,13582.0
2015-07-10 14:45:00,168.51,168.53,168.45,168.47,5168.0,145.5003,145.5176,145.4485,145.4658,5168.0
2015-07-10 14:50:00,168.48,168.49,168.36,168.41,67184.0,145.4744,145.483,145.3708,145.4139,67184.0
2015-07-10 14:55:00,168.44,168.52,168.35,168.49,7955.0,145.4398,145.5089,145.3621,145.483,7955.0
2015-07-10 15:00:00,168.47,168.61,168.46,168.5,7423.0,145.4658,145.5866,145.4571,145.4917,7423.0
2015-07-10 15:05:00,168.5,168.56,168.48,168.51,10947.0,145.4917,145.5435,145.4744,145.5003,10947.0
2015-07-10 15:10:00,168.54,168.72,168.54,168.66,12039.0,145.5262,145.6816,145.5262,145.6298,12039.0
2015-07-10 15:15:00,168.66,168.73,168.61,168.61,24670.0,145.6298,145.6902,145.5866,145.5866,24670.0
2015-07-10 15:20:00,168.61,168.69,168.59,168.64,16344.0,145.5866,145.6557,145.5694,145.6125,16344.0
2015-07-10 15:25:00,168.66,168.66,168.46,168.53,14260.0,145.6298,145.6298,145.4571,145.5176,14260.0
2015-07-10 15:30:00,168.53,168.53,168.39,168.39,12240.0,145.5176,145.5176,145.3967,145.3967,12240.0
2015-07-10 15:35:00,168.42,168.52,168.36,168.51,13043.0,145.4226,145.5089,145.3708,145.5003,13043.0
2015-07-10 15:40:00,168.47,168.69,168.43,168.62,11674.0,145.4658,145.6557,145.4312,145.5953,11674.0
2015-07-10 15:45:00,168.62,168.65,168.55,168.58,13856.0,145.5953,145.6212,145.5348,145.5607,13856.0
2015-07-10 15:50:00,168.58,168.61,168.51,168.6,11590.0,145.5607,145.5866,145.5003,145.578,11590.0
2015-07-10 15:55:00,168.59,168.73,168.41,168.41,75668.0,145.5694,145.6902,145.4139,145.4139,75668.0
2015-07-13 09:30:00,169.69,170.31,169.46,169.5,22775.0,146.5192,147.0545,146.3206,146.3551,22775.0
2015-07-13 09:35:00,169.65,169.78,169.19,169.42,8202.0,146.4846,146.5969,146.0874,146.286,8202.0
2015-07-13 09:40:00,169.27,169.62,169.16,169.58,10984.0,146.1565,146.4587,146.0615,146.4242,10984.0
2015-07-13 09:45:00,169.52,169.66,169.46,169.64,11314.0,146.3724,146.4933,146.3206,146.476,11314.0
2015-07-13 09:50:00,169.63,169.83,169.45,169.54,54260.0,146.4674,146.64,146.3119,146.3896,54260.0
2015-07-13 09:55:00,169.54,169.88,169.49,169.88,12418.0,146.3896,146.6832,146.3465,146.6832,12418.0
2015-07-13 10:00:00,169.83,169.85,169.47,169.47,14496.0,146.64,146.6573,146.3292,146.3292,14496.0
2015-07-13 10:05:00,169.51,169.6,169.46,169.57,9605.0,146.3637,146.4415,146.3206,146.4155,9605.0
2015-07-13 10:10:00,169.59,169.91,169.53,169.91,28283.0,146.4328,146.7091,146.381,146.7091,28283.0
2015-07-13 10:15:00,169.91,170.09,169.8,170.02,30095.0,146.7091,146.8645,146.6141,146.8041,30095.0
2015-07-13 10:20:00,170.02,170.04,169.85,169.94,7987.0,146.8041,146.8214,146.6573,146.735,7987.0
2015-07-13 10:25:00,169.98,170.3,169.95,170.21,23839.0,146.7696,147.0459,146.7437,146.9682,23839.0
2015-07-13 10:30:00,170.21,170.5,170.21,170.34,25088.0,146.9682,147.2186,146.9682,147.0804,25088.0
2015-07-13 10:35:00,170.31,170.33,170.15,170.25,14623.0,147.0545,147.0718,146.9164,147.0027,14623.0
2015-07-13 10:40:00,170.25,170.26,170.15,170.19,3760.0,147.0027,147.0113,146.9164,146.9509,3760.0
2015-07-13 10:45:00,170.23,170.32,170.19,170.21,6541.0,146.9854,147.0631,146.9509,146.9682,6541.0
2015-07-13 10:50:00,170.25,170.3,170.18,170.3,11770.0,147.0027,147.0459,146.9423,147.0459,11770.0
2015-07-13 10:55:00,170.26,170.44,170.26,170.3,19942.0,147.0113,147.1668,147.0113,147.0459,19942.0
2015-07-13 11:00:00,170.36,170.42,170.29,170.41,4528.0,147.0977,147.1495,147.0372,147.1408,4528.0
2015-07-13 11:05:00,170.41,170.66,170.39,170.63,32865.0,147.1408,147.3567,147.1236,147.3308,32865.0
2015-07-13 11:10:00,170.65,170.68,170.31,170.31,13730.0,147.3481,147.374,147.0545,147.0545,13730.0
2015-07-13 11:15:00,170.35,170.42,170.29,170.29,7740.0,147.089,147.1495,147.0372,147.0372,7740.0
2015-07-13 11:20:00,170.31,170.35,170.21,170.24,11832.0,147.0545,147.089,146.9682,146.9941,11832.0
2015-07-13 11:25:00,170.25,170.33,170.19,170.28,13242.0,147.0027,147.0718,146.9509,147.0286,13242.0
2015-07-13 11:30:00,170.28,170.6,170.24,170.59,15231.0,147.0286,147.3049,146.9941,147.2963,15231.0
2015-07-13 11:35:00,170.6,170.72,170.35,170.35,12550.0,147.3049,147.4085,147.089,147.089,12550.0
2015-07-13 11:40:00,170.37,170.42,170.27,170.27,10046.0,147.1063,147.1495,147.02,147.02,10046.0
2015-07-13 11:45:00,170.27,170.3,170.19,170.26,15583.0,147.02,147.0459,146.9509,147.0113,15583.0
2015-07-13 11:50:00,170.24,170.34,170.2,170.2,4769.0,146.9941,147.0804,146.9595,146.9595,4769.0
2015-07-13 11:55:00,170.2,170.24,170.14,170.21,4700.0,146.9595,146.9941,146.9077,146.9682,4700.0
2015-07-13 12:00:00,170.23,170.23,170.18,170.22,3408.0,146.9854,146.9854,146.9423,146.9768,3408.0
2015-07-13 12:05:00,170.22,170.35,170.14,170.14,5400.0,146.9768,147.089,146.9077,146.9077,5400.0
2015-07-13 12:10:00,170.17,170.26,170.09,170.19,11384.0,146.9336,147.0113,146.8645,146.9509,11384.0
2015-07-13 12:15:00,170.26,170.26,170.07,170.07,4269.0,147.0113,147.0113,146.8473,146.8473,4269.0
2015-07-13 12:20:00,170.06,170.1,170.06,170.06,1948.0,146.8386,146.8732,146.8386,146.8386,1948.0
2015-07-13 12:25:00,170.11,170.25,170.07,170.21,2695.0,146.8818,147.0027,146.8473,146.9682,2695.0
2015-07-13 12:30:00,170.17,170.17,170.05,170.09,3603.0,146.9336,146.9336,146.83,146.8645,3603.0
2015-07-13 12:35:00,170.12,170.14,170.03,170.04,4401.0,146.8904,146.9077,146.8127,146.8214,4401.0
2015-07-13 12:40:00,170.03,170.06,170.0,170.04,6081.0,146.8127,146.8386,146.7868,146.8214,6081.0
2015-07-13 12:45:00,170.02,170.05,170.0,170.02,1750.0,146.8041,146.83,146.7868,146.8041,1750.0
2015-07-13 12:50:00,170.04,170.05,169.98,170.02,2118.0,146.8214,146.83,146.7696,146.8041,2118.0
2015-07-13 12:55:00,169.99,170.08,169.99,170.01,4613.0,146.7782,146.8559,146.7782,146.7955,4613.0
2015-07-13 13:00:00,170.01,170.14,170.0,170.03,3622.0,146.7955,146.9077,146.7868,146.8127,3622.0
2015-07-13 13:05:00,170.06,170.07,169.96,169.97,6452.0,146.8386,146.8473,146.7523,146.7609,6452.0
2015-07-13 13:10:00,169.95,170.0,169.93,169.95,6580.0,146.7437,146.7868,146.7264,146.7437,6580.0
2015-07-13 13:15:00,169.93,169.98,169.92,169.93,2300.0,146.7264,146.7696,146.7178,146.7264,2300.0
2015-07-13 13:20:00,169.9,169.98,169.9,169.93,2784.0,146.7005,146.7696,146.7005,146.7264,2784.0
2015-07-13 13:25:00,169.97,170.14,169.96,170.14,4493.0,146.7609,146.9077,146.7523,146.9077,4493.0
2015-07-13 13:30:00,170.15,170.15,170.08,170.08,2767.0,146.9164,146.9164,146.8559,146.8559,2767.0
2015-07-13 13:35:00,170.08,170.13,170.03,170.05,2032.0,146.8559,146.8991,146.8127,146.83,2032.0
2015-07-13 13:40:00,170.0,170.01,169.94,170.01,4350.0,146.7868,146.7955,146.735,146.7955,4350.0
2015-07-13 13:45:00,170.03,170.03,169.94,169.94,8755.0,146.8127,146.8127,146.735,146.735,8755.0
2015-07-13 13:50:00,169.94,169.97,169.9,169.9,2977.0,146.735,146.7609,146.7005,146.7005,2977.0
2015-07-13 13:55:00,169.9,169.96,169.9,169.9,3963.0,146.7005,146.7523,146.7005,146.7005,3963.0
2015-07-13 14:00:00,169.93,169.96,169.84,169.86,12150.0,146.7264,146.7523,146.6487,146.666,12150.0
2015-07-13 14:05:00,169.85,169.92,169.85,169.87,8885.0,146.6573,146.7178,146.6573,146.6746,8885.0
2015-07-13 14:10:00,169.9,169.98,169.87,169.93,56106.0,146.7005,146.7696,146.6746,146.7264,56106.0
2015-07-13 14:15:00,169.95,170.24,169.91,170.23,78401.0,146.7437,146.9941,146.7091,146.9854,78401.0
2015-07-13 14:20:00,170.25,170.35,170.25,170.29,6864.0,147.0027,147.089,147.0027,147.0372,6864.0
2015-07-13 14:25:00,170.27,170.28,170.19,170.21,3146.0,147.02,147.0286,146.9509,146.9682,3146.0
2015-07-13 14:30:00,170.2,170.31,170.2,170.29,3219.0,146.9595,147.0545,146.9595,147.0372,3219.0
2015-07-13 14:35:00,170.28,170.32,170.21,170.31,6553.0,147.0286,147.0631,146.9682,147.0545,6553.0
2015-07-13 14:40:00,170.31,170.4,170.3,170.34,6874.0,147.0545,147.1322,147.0459,147.0804,6874.0
2015-07-13 14:45:00,170.36,170.45,170.25,170.45,9138.0,147.0977,147.1754,147.0027,147.1754,9138.0
2015-07-13 14:50:00,170.44,170.56,170.43,170.56,12054.0,147.1668,147.2704,147.1581,147.2704,12054.0
2015-07-13 14:55:00,170.6,170.82,170.6,170.82,18406.0,147.3049,147.4949,147.3049,147.4949,18406.0
2015-07-13 15:00:00,170.77,170.84,170.71,170.71,8594.0,147.4517,147.5121,147.3999,147.3999,8594.0
2015-07-13 15:05:00,170.74,170.75,170.67,170.7,13193.0,147.4258,147.4344,147.3653,147.3912,13193.0
2015-07-13 15:10:00,170.73,170.81,170.72,170.81,16548.0,147.4172,147.4862,147.4085,147.4862,16548.0
2015-07-13 15:15:00,170.79,170.88,170.77,170.81,14951.0,147.469,147.5467,147.4517,147.4862,14951.0
2015-07-13 15:20:00,170.79,170.94,170.78,170.94,12319.0,147.469,147.5985,147.4603,147.5985,12319.0
2015-07-13 15:25:00,170.94,171.05,170.84,170.99,15643.0,147.5985,147.6935,147.5121,147.6417,15643.0
2015-07-13 15:30:00,170.97,171.09,170.93,171.02,10817.0,147.6244,147.728,147.5898,147.6676,10817.0
2015-07-13 15:35:00,170.99,171.06,170.94,171.03,16341.0,147.6417,147.7021,147.5985,147.6762,16341.0
2015-07-13 15:40:00,171.02,171.18,170.98,171.09,25767.0,147.6676,147.8057,147.633,147.728,25767.0
2015-07-13 15:45:00,171.07,171.12,170.99,171.01,18406.0,147.7107,147.7539,147.6417,147.6589,18406.0
2015-07-13 15:50:00,171.01,171.24,171.0,171.21,38053.0,147.6589,147.8575,147.6503,147.8316,38053.0
2015-07-13 15:55:00,171.22,171.24,170.97,170.98,60556.0,147.8402,147.8575,147.6244,147.633,60556.0
2015-07-14 09:30:00,171.0,171.0,170.28,170.53,18167.0,147.6503,147.6503,147.0286,147.2445,18167.0
2015-07-14 09:35:00,170.6,170.93,170.53,170.53,5983.0,147.3049,147.5898,147.2445,147.2445,5983.0
2015-07-14 09:40:00,170.53,170.64,170.29,170.61,9296.0,147.2445,147.3394,147.0372,147.3135,9296.0
2015-07-14 09:45:00,170.63,170.81,170.56,170.57,10036.0,147.3308,147.4862,147.2704,147.279,10036.0
2015-07-14 09:50:00,170.73,170.85,170.68,170.77,6697.0,147.4172,147.5208,147.374,147.4517,6697.0
2015-07-14 09:55:00,170.71,170.75,170.35,170.42,9632.0,147.3999,147.4344,147.089,147.1495,9632.0
2015-07-14 10:00:00,170.47,170.5,170.28,170.29,10190.0,147.1927,147.2186,147.0286,147.0372,10190.0
2015-07-14 10:05:00,170.35,170.41,170.22,170.36,17839.0,147.089,147.1408,146.9768,147.0977,17839.0
2015-07-14 10:10:00,170.31,170.43,170.21,170.21,8474.0,147.0545,147.1581,146.9682,146.9682,8474.0
2015-07-14 10:15:00,170.24,170.45,170.09,170.45,5910.0,146.9941,147.1754,146.8645,147.1754,5910.0
2015-07-14 10:20:00,170.48,170.63,170.46,170.59,4247.0,147.2013,147.3308,147.184,147.2963,4247.0
2015-07-14 10:25:00,170.56,170.82,170.56,170.81,4340.0,147.2704,147.4949,147.2704,147.4862,4340.0
2015-07-14 10:30:00,170.81,170.93,170.73,170.9,5228.0,147.4862,147.5898,147.4172,147.5639,5228.0
2015-07-14 10:35:00,170.89,171.03,170.88,171.02,13285.0,147.5553,147.6762,147.5467,147.6676,13285.0
2015-07-14 10:40:00,171.02,171.37,171.02,171.37,8713.0,147.6676,147.9698,147.6676,147.9698,8713.0
2015-07-14 10:45:00,171.33,171.39,171.17,171.22,12934.0,147.9352,147.987,147.7971,147.8402,12934.0
2015-07-14 10:50:00,171.26,171.35,171.19,171.31,3768.0,147.8748,147.9525,147.8143,147.918,3768.0
2015-07-14 10:55:00,171.31,171.35,171.24,171.31,3950.0,147.918,147.9525,147.8575,147.918,3950.0
2015-07-14 11:00:00,171.28,171.6,171.28,171.58,9739.0,147.8921,148.1684,147.8921,148.1511,9739.0
2015-07-14 11:05:00,171.63,171.8,171.57,171.74,8923.0,148.1943,148.341,148.1425,148.2892,8923.0
2015-07-14 11:10:00,171.79,171.85,171.73,171.75,6111.0,148.3324,148.3842,148.2806,148.2979,6111.0
2015-07-14 11:15:00,171.8,171.87,171.66,171.8,10668.0,148.341,148.4015,148.2202,148.341,10668.0
2015-07-14 11:20:00,171.75,171.8,171.67,171.75,5149.0,148.2979,148.341,148.2288,148.2979,5149.0
2015-07-14 11:25:00,171.76,171.76,171.67,171.75,5672.0,148.3065,148.3065,148.2288,148.2979,5672.0
2015-07-14 11:30:00,171.71,171.75,171.63,171.67,6500.0,148.2633,148.2979,148.1943,148.2288,6500.0
2015-07-14 11:35:00,171.71,171.71,171.47,171.47,13496.0,148.2633,148.2633,148.0561,148.0561,13496.0
2015-07-14 11:40:00,171.45,171.48,171.42,171.43,12098.0,148.0388,148.0647,148.0129,148.0216,12098.0
2015-07-14 11:45:00,171.45,171.59,171.44,171.48,6100.0,148.0388,148.1597,148.0302,148.0647,6100.0
2015-07-14 11:50:00,171.48,171.72,171.47,171.72,9694.0,148.0647,148.272,148.0561,148.272,9694.0
2015-07-14 11:55:00,171.66,171.76,171.65,171.65,16596.0,148.2202,148.3065,148.2115,148.2115,16596.0
2015-07-14 12:00:00,171.64,171.71,171.62,171.66,10559.0,148.2029,148.2633,148.1856,148.2202,10559.0
2015-07-14 12:05:00,171.69,171.71,171.55,171.55,7264.0,148.2461,148.2633,148.1252,148.1252,7264.0
2015-07-14 12:10:00,171.58,171.61,171.55,171.56,5029.0,148.1511,148.177,148.1252,148.1338,5029.0
2015-07-14 12:15:00,171.55,171.6,171.41,171.53,6150.0,148.1252,148.1684,148.0043,148.1079,6150.0
2015-07-14 12:20:00,171.56,171.59,171.53,171.53,1720.0,148.1338,148.1597,148.1079,148.1079,1720.0
2015-07-14 12:25:00,171.56,171.6,171.55,171.55,3770.0,148.1338,148.1684,148.1252,148.1252,3770.0
2015-07-14 12:30:00,171.53,171.57,171.47,171.52,7482.0,148.1079,148.1425,148.0561,148.0993,7482.0
2015-07-14 12:35:00,171.53,171.53,171.42,171.42,2160.0,148.1079,148.1079,148.0129,148.0129,2160.0
2015-07-14 12:40:00,171.42,171.42,171.35,171.38,2745.0,148.0129,148.0129,147.9525,147.9784,2745.0
2015-07-14 12:45:00,171.34,171.36,171.06,171.07,16335.0,147.9439,147.9611,147.7021,147.7107,16335.0
2015-07-14 12:50:00,171.07,171.25,171.07,171.18,4299.0,147.7107,147.8661,147.7107,147.8057,4299.0
2015-07-14 12:55:00,171.13,171.29,171.13,171.29,2160.0,147.7625,147.9007,147.7625,147.9007,2160.0
2015-07-14 13:00:00,171.26,171.31,171.24,171.3,3968.0,147.8748,147.918,147.8575,147.9093,3968.0
2015-07-14 13:05:00,171.28,171.28,171.14,171.22,7105.0,147.8921,147.8921,147.7712,147.8402,7105.0
2015-07-14 13:10:00,171.25,171.33,171.21,171.32,7496.0,147.8661,147.9352,147.8316,147.9266,7496.0
2015-07-14 13:15:00,171.28,171.28,171.22,171.24,4529.0,147.8921,147.8921,147.8402,147.8575,4529.0
2015-07-14 13:20:00,171.24,171.26,171.23,171.24,2461.0,147.8575,147.8748,147.8489,147.8575,2461.0
2015-07-14 13:25:00,171.25,171.45,171.23,171.44,8625.0,147.8661,148.0388,147.8489,148.0302,8625.0
2015-07-14 13:30:00,171.46,171.51,171.46,171.48,4200.0,148.0475,148.0906,148.0475,148.0647,4200.0
2015-07-14 13:35:00,171.5,171.61,171.47,171.57,8542.0,148.082,148.177,148.0561,148.1425,8542.0
2015-07-14 13:40:00,171.55,171.59,171.5,171.56,6900.0,148.1252,148.1597,148.082,148.1338,6900.0
2015-07-14 13:45:00,171.56,171.75,171.55,171.65,14247.0,148.1338,148.2979,148.1252,148.2115,14247.0
2015-07-14 13:50:00,171.69,171.76,171.67,171.69,15256.0,148.2461,148.3065,148.2288,148.2461,15256.0
2015-07-14 13:55:00,171.73,171.76,171.65,171.68,3700.0,148.2806,148.3065,148.2115,148.2374,3700.0
2015-07-14 14:00:00,171.64,171.64,171.55,171.56,5663.0,148.2029,148.2029,148.1252,148.1338,5663.0
2015-07-14 14:05:00,171.54,171.55,171.39,171.42,7623.0,148.1165,148.1252,147.987,148.0129,7623.0
2015-07-14 14:10:00,171.44,171.45,171.34,171.35,4526.0,148.0302,148.0388,147.9439,147.9525,4526.0
2015-07-14 14:15:00,171.37,171.44,171.34,171.4,3745.0,147.9698,148.0302,147.9439,147.9957,3745.0
2015-07-14 14:20:00,171.41,171.55,171.34,171.46,15281.0,148.0043,148.1252,147.9439,148.0475,15281.0
2015-07-14 14:25:00,171.47,171.47,171.37,171.42,4850.0,148.0561,148.0561,147.9698,148.0129,4850.0
2015-07-14 14:30:00,171.44,171.68,171.43,171.58,6478.0,148.0302,148.2374,148.0216,148.1511,6478.0
2015-07-14 14:35:00,171.58,171.7,171.58,171.67,5862.0,148.1511,148.2547,148.1511,148.2288,5862.0
2015-07-14 14:40:00,171.68,171.74,171.67,171.67,4981.0,148.2374,148.2892,148.2288,148.2288,4981.0
2015-07-14 14:45:00,171.69,171.72,171.66,171.69,6521.0,148.2461,148.272,148.2202,148.2461,6521.0
2015-07-14 14:50:00,171.69,171.7,171.61,171.63,7988.0,148.2461,148.2547,148.177,148.1943,7988.0
2015-07-14 14:55:00,171.68,171.76,171.66,171.69,6114.0,148.2374,148.3065,148.2202,148.2461,6114.0
2015-07-14 15:00:00,171.69,171.8,171.66,171.8,9201.0,148.2461,148.341,148.2202,148.341,9201.0
2015-07-14 15:05:00,171.77,171.82,171.68,171.68,15330.0,148.3151,148.3583,148.2374,148.2374,15330.0
2015-07-14 15:10:00,171.7,171.76,171.69,171.73,7360.0,148.2547,148.3065,148.2461,148.2806,7360.0
2015-07-14 15:15:00,171.74,171.89,171.72,171.78,18750.0,148.2892,148.4188,148.272,148.3238,18750.0
2015-07-14 15:20:00,171.79,171.82,171.65,171.71,32907.0,148.3324,148.3583,148.2115,148.2633,32907.0
2015-07-14 15:25:00,171.73,171.73,171.46,171.55,30214.0,148.2806,148.2806,148.0475,148.1252,30214.0
2015-07-14 15:30:00,171.56,171.58,171.3,171.35,26530.0,148.1338,148.1511,147.9093,147.9525,26530.0
2015-07-14 15:35:00,171.35,171.38,171.18,171.26,55999.0,147.9525,147.9784,147.8057,147.8748,55999.0
2015-07-14 15:40:00,171.26,171.5,171.24,171.46,26901.0,147.8748,148.082,147.8575,148.0475,26901.0
2015-07-14 15:45:00,171.44,171.44,171.23,171.25,35689.0,148.0302,148.0302,147.8489,147.8661,35689.0
2015-07-14 15:50:00,171.27,171.5,171.23,171.48,46570.0,147.8834,148.082,147.8489,148.0647,46570.0
2015-07-14 15:55:00,171.48,171.61,171.24,171.28,92524.0,148.0647,148.177,147.8575,147.8921,92524.0
2015-07-15 09:30:00,171.24,171.98,170.58,170.95,19865.0,147.8575,148.4965,147.2876,147.6071,19865.0
2015-07-15 09:35:00,171.17,171.2,170.9,171.2,4437.0,147.7971,147.823,147.5639,147.823,4437.0
2015-07-15 09:40:00,171.1,171.23,170.83,170.89,16224.0,147.7366,147.8489,147.5035,147.5553,16224.0
2015-07-15 09:45:00,170.89,171.28,170.89,171.06,2917.0,147.5553,147.8921,147.5553,147.7021,2917.0
2015-07-15 09:50:00,171.0,171.23,170.95,171.19,9677.0,147.6503,147.8489,147.6071,147.8143,9677.0
2015-07-15 09:55:00,171.36,171.55,171.21,171.21,14043.0,147.9611,148.1252,147.8316,147.8316,14043.0
2015-07-15 10:00:00,171.2,171.2,170.71,170.82,15346.0,147.823,147.823,147.3999,147.4949,15346.0
2015-07-15 10:05:00,170.79,171.2,170.79,171.19,26334.0,147.469,147.823,147.469,147.8143,26334.0
2015-07-15 10:10:00,171.13,171.2,171.0,171.0,7445.0,147.7625,147.823,147.6503,147.6503,7445.0
2015-07-15 10:15:00,171.06,171.11,170.84,170.9,3353.0,147.7021,147.7453,147.5121,147.5639,3353.0
2015-07-15 10:20:00,170.83,170.91,170.75,170.75,4561.0,147.5035,147.5726,147.4344,147.4344,4561.0
2015-07-15 10:25:00,170.82,171.03,170.8,171.03,2941.0,147.4949,147.6762,147.4776,147.6762,2941.0
2015-07-15 10:30:00,170.9,170.99,170.63,170.75,23126.0,147.5639,147.6417,147.3308,147.4344,23126.0
2015-07-15 10:35:00,170.75,170.78,170.71,170.74,6345.0,147.4344,147.4603,147.3999,147.4258,6345.0
2015-07-15 10:40:00,170.75,170.76,170.6,170.75,7311.0,147.4344,147.4431,147.3049,147.4344,7311.0
2015-07-15 10:45:00,170.69,170.77,170.66,170.75,7103.0,147.3826,147.4517,147.3567,147.4344,7103.0
2015-07-15 10:50:00,170.76,170.77,170.67,170.75,6036.0,147.4431,147.4517,147.3653,147.4344,6036.0
2015-07-15 10:55:00,170.75,170.78,170.69,170.71,7271.0,147.4344,147.4603,147.3826,147.3999,7271.0
2015-07-15 11:00:00,170.69,170.78,170.65,170.74,10892.0,147.3826,147.4603,147.3481,147.4258,10892.0
2015-07-15 11:05:00,170.74,170.8,170.6,170.75,5236.0,147.4258,147.4776,147.3049,147.4344,5236.0
2015-07-15 11:10:00,170.75,170.76,170.57,170.62,4745.0,147.4344,147.4431,147.279,147.3222,4745.0
2015-07-15 11:15:00,170.53,170.63,170.51,170.61,4901.0,147.2445,147.3308,147.2272,147.3135,4901.0
2015-07-15 11:20:00,170.55,170.62,170.44,170.62,6451.0,147.2617,147.3222,147.1668,147.3222,6451.0
2015-07-15 11:25:00,170.61,170.63,170.32,170.36,19446.0,147.3135,147.3308,147.0631,147.0977,19446.0
2015-07-15 11:30:00,170.31,170.39,170.29,170.38,2940.0,147.0545,147.1236,147.0372,147.1149,2940.0
2015-07-15 11:35:00,170.35,170.38,170.25,170.38,5864.0,147.089,147.1149,147.0027,147.1149,5864.0
2015-07-15 11:40:00,170.38,170.38,170.21,170.32,19855.0,147.1149,147.1149,146.9682,147.0631,19855.0
2015-07-15 11:45:00,170.31,170.38,169.99,170.15,9918.0,147.0545,147.1149,146.7782,146.9164,9918.0
2015-07-15 11:50:00,170.06,170.11,169.99,170.04,4386.0,146.8386,146.8818,146.7782,146.8214,4386.0
2015-07-15 11:55:00,170.03,170.1,169.49,169.97,26181.0,146.8127,146.8732,146.3465,146.7609,26181.0
2015-07-15 12:00:00,169.97,169.98,169.85,169.89,15979.0,146.7609,146.7696,146.6573,146.6919,15979.0
2015-07-15 12:05:00,169.9,169.9,169.79,169.79,6909.0,146.7005,146.7005,146.6055,146.6055,6909.0
2015-07-15 12:10:00,169.83,169.84,169.75,169.77,7296.0,146.64,146.6487,146.571,146.5882,7296.0
2015-07-15 12:15:00,169.75,169.77,169.64,169.66,5751.0,146.571,146.5882,146.476,146.4933,5751.0
2015-07-15 12:20:00,169.69,169.78,169.69,169.72,3264.0,146.5192,146.5969,146.5192,146.5451,3264.0
2015-07-15 12:25:00,169.69,169.9,169.69,169.86,8415.0,146.5192,146.7005,146.5192,146.666,8415.0
2015-07-15 12:30:00,169.81,169.87,169.5,169.5,6897.0,146.6228,146.6746,146.3551,146.3551,6897.0
2015-07-15 12:35:00,169.49,169.67,169.49,169.59,4322.0,146.3465,146.5019,146.3465,146.4328,4322.0
2015-07-15 12:40:00,169.57,169.67,169.57,169.65,9312.0,146.4155,146.5019,146.4155,146.4846,9312.0
2015-07-15 12:45:00,169.66,169.73,169.63,169.73,2161.0,146.4933,146.5537,146.4674,146.5537,2161.0
2015-07-15 12:50:00,169.73,169.76,169.52,169.71,4873.0,146.5537,146.5796,146.3724,146.5364,4873.0
2015-07-15 12:55:00,169.73,169.91,169.71,169.91,6071.0,146.5537,146.7091,146.5364,146.7091,6071.0
2015-07-15 13:00:00,169.9,170.0,169.76,169.77,14832.0,146.7005,146.7868,146.5796,146.5882,14832.0
2015-07-15 13:05:00,169.77,169.96,169.75,169.96,4535.0,146.5882,146.7523,146.571,146.7523,4535.0
2015-07-15 13:10:00,169.96,170.0,169.88,169.98,3039.0,146.7523,146.7868,146.6832,146.7696,3039.0
2015-07-15 13:15:00,169.94,170.03,169.79,169.86,7116.0,146.735,146.8127,146.6055,146.666,7116.0
2015-07-15 13:20:00,169.9,169.9,169.72,169.87,3236.0,146.7005,146.7005,146.5451,146.6746,3236.0
2015-07-15 13:25:00,169.87,169.98,169.85,169.98,8341.0,146.6746,146.7696,146.6573,146.7696,8341.0
2015-07-15 13:30:00,170.01,170.15,169.99,170.15,6923.0,146.7955,146.9164,146.7782,146.9164,6923.0
2015-07-15 13:35:00,170.15,170.17,169.83,169.83,8266.0,146.9164,146.9336,146.64,146.64,8266.0
2015-07-15 13:40:00,169.83,169.98,169.82,169.95,4928.0,146.64,146.7696,146.6314,146.7437,4928.0
2015-07-15 13:45:00,169.96,169.97,169.85,169.89,4677.0,146.7523,146.7609,146.6573,146.6919,4677.0
2015-07-15 13:50:00,169.87,169.88,169.75,169.83,4939.0,146.6746,146.6832,146.571,146.64,4939.0
2015-07-15 13:55:00,169.87,169.87,169.72,169.79,3488.0,146.6746,146.6746,146.5451,146.6055,3488.0
2015-07-15 14:00:00,169.79,169.84,169.72,169.8,4460.0,146.6055,146.6487,146.5451,146.6141,4460.0
2015-07-15 14:05:00,169.82,169.9,169.77,169.79,5059.0,146.6314,146.7005,146.5882,146.6055,5059.0
2015-07-15 14:10:00,169.79,169.81,169.74,169.77,2839.0,146.6055,146.6228,146.5623,146.5882,2839.0
2015-07-15 14:15:00,169.78,169.78,169.63,169.76,7101.0,146.5969,146.5969,146.4674,146.5796,7101.0
2015-07-15 14:20:00,169.73,169.83,169.69,169.82,4559.0,146.5537,146.64,146.5192,146.6314,4559.0
2015-07-15 14:25:00,169.85,169.87,169.72,169.77,6003.0,146.6573,146.6746,146.5451,146.5882,6003.0
2015-07-15 14:30:00,169.72,169.74,169.48,169.5,10576.0,146.5451,146.5623,146.3378,146.3551,10576.0
2015-07-15 14:35:00,169.5,169.5,169.32,169.44,8477.0,146.3551,146.3551,146.1997,146.3033,8477.0
2015-07-15 14:40:00,169.53,169.54,169.23,169.23,10210.0,146.381,146.3896,146.122,146.122,10210.0
2015-07-15 14:45:00,169.2,169.27,169.1,169.27,8205.0,146.0961,146.1565,146.0097,146.1565,8205.0
2015-07-15 14:50:00,169.21,169.24,169.07,169.09,6899.0,146.1047,146.1306,145.9838,146.0011,6899.0
2015-07-15 14:55:00,169.1,169.32,169.03,169.21,5675.0,146.0097,146.1997,145.9493,146.1047,5675.0
2015-07-15 15:00:00,169.3,169.38,169.18,169.2,10242.0,146.1824,146.2515,146.0788,146.0961,10242.0
2015-07-15 15:05:00,169.24,169.26,169.11,169.14,9101.0,146.1306,146.1479,146.0184,146.0443,9101.0
2015-07-15 15:10:00,169.13,169.21,169.07,169.12,17098.0,146.0356,146.1047,145.9838,146.027,17098.0
2015-07-15 15:15:00,169.15,169.24,169.14,169.18,8592.0,146.0529,146.1306,146.0443,146.0788,8592.0
2015-07-15 15:20:00,169.22,169.26,169.11,169.24,16974.0,146.1133,146.1479,146.0184,146.1306,16974.0
2015-07-15 15:25:00,169.26,169.38,169.15,169.35,10126.0,146.1479,146.2515,146.0529,146.2256,10126.0
2015-07-15 15:30:00,169.34,169.42,169.24,169.36,16460.0,146.217,146.286,146.1306,146.2342,16460.0
2015-07-15 15:35:00,169.4,169.49,169.28,169.28,12372.0,146.2688,146.3465,146.1651,146.1651,12372.0
2015-07-15 15:40:00,169.32,169.36,169.15,169.36,21797.0,146.1997,146.2342,146.0529,146.2342,21797.0
2015-07-15 15:45:00,169.36,169.36,169.14,169.25,24922.0,146.2342,146.2342,146.0443,146.1392,24922.0
2015-07-15 15:50:00,169.25,169.36,169.25,169.31,41429.0,146.1392,146.2342,146.1392,146.1911,41429.0
2015-07-15 15:55:00,169.34,169.39,169.13,169.21,119990.0,146.217,146.2601,146.0356,146.1047,119990.0
2015-07-16 09:30:00,170.26,170.38,169.76,169.84,37052.0,147.0113,147.1149,146.5796,146.6487,37052.0
2015-07-16 09:35:00,169.84,170.36,169.8,169.85,15316.0,146.6487,147.0977,146.6141,146.6573,15316.0
2015-07-16 09:40:00,169.92,170.35,169.92,170.23,24102.0,146.7178,147.089,146.7178,146.9854,24102.0
2015-07-16 09:45:00,170.21,170.36,170.14,170.17,47896.0,146.9682,147.0977,146.9077,146.9336,47896.0
2015-07-16 09:50:00,170.23,170.26,169.89,170.11,13183.0,146.9854,147.0113,146.6919,146.8818,13183.0
2015-07-16 09:55:00,170.17,170.22,170.03,170.1,10649.0,146.9336,146.9768,146.8127,146.8732,10649.0
2015-07-16 10:00:00,170.16,170.22,169.93,169.93,13073.0,146.925,146.9768,146.7264,146.7264,13073.0
2015-07-16 10:05:00,169.96,170.0,169.83,169.89,7500.0,146.7523,146.7868,146.64,146.6919,7500.0
2015-07-16 10:10:00,169.84,170.15,169.82,170.03,10739.0,146.6487,146.9164,146.6314,146.8127,10739.0
2015-07-16 10:15:00,170.03,170.17,170.03,170.17,5232.0,146.8127,146.9336,146.8127,146.9336,5232.0
2015-07-16 10:20:00,170.21,170.3,170.17,170.28,5668.0,146.9682,147.0459,146.9336,147.0286,5668.0
2015-07-16 10:25:00,170.25,170.3,169.98,170.12,10159.0,147.0027,147.0459,146.7696,146.8904,10159.0
2015-07-16 10:30:00,170.15,170.2,170.02,170.02,3659.0,146.9164,146.9595,146.8041,146.8041,3659.0
2015-07-16 10:35:00,170.06,170.15,170.02,170.07,5080.0,146.8386,146.9164,146.8041,146.8473,5080.0
2015-07-16 10:40:00,170.09,170.1,170.0,170.03,8808.0,146.8645,146.8732,146.7868,146.8127,8808.0
2015-07-16 10:45:00,170.0,170.02,169.84,169.87,5538.0,146.7868,146.8041,146.6487,146.6746,5538.0
2015-07-16 10:50:00,169.85,169.95,169.81,169.88,5086.0,146.6573,146.7437,146.6228,146.6832,5086.0
2015-07-16 10:55:00,169.94,169.95,169.76,169.81,5409.0,146.735,146.7437,146.5796,146.6228,5409.0
2015-07-16 11:00:00,169.81,170.07,169.8,170.05,8905.0,146.6228,146.8473,146.6141,146.83,8905.0
2015-07-16 11:05:00,170.07,170.1,170.02,170.06,8778.0,146.8473,146.8732,146.8041,146.8386,8778.0
2015-07-16 11:10:00,170.06,170.07,169.93,170.03,5100.0,146.8386,146.8473,146.7264,146.8127,5100.0
2015-07-16 11:15:00,170.05,170.09,169.95,170.0,3895.0,146.83,146.8645,146.7437,146.7868,3895.0
2015-07-16 11:20:00,170.02,170.09,170.02,170.07,4105.0,146.8041,146.8645,146.8041,146.8473,4105.0
2015-07-16 11:25:00,170.06,170.28,170.06,170.22,12138.0,146.8386,147.0286,146.8386,146.9768,12138.0
2015-07-16 11:30:00,170.22,170.31,170.2,170.29,19445.0,146.9768,147.0545,146.9595,147.0372,19445.0
2015-07-16 11:35:00,170.27,170.29,170.22,170.28,6484.0,147.02,147.0372,146.9768,147.0286,6484.0
2015-07-16 11:40:00,170.32,170.33,170.26,170.29,4749.0,147.0631,147.0718,147.0113,147.0372,4749.0
2015-07-16 11:45:00,170.28,170.39,170.26,170.34,7516.0,147.0286,147.1236,147.0113,147.0804,7516.0
2015-07-16 11:50:00,170.38,170.44,170.37,170.44,5867.0,147.1149,147.1668,147.1063,147.1668,5867.0
2015-07-16 11:55:00,170.44,170.51,170.42,170.45,7350.0,147.1668,147.2272,147.1495,147.1754,7350.0
2015-07-16 12:00:00,170.42,170.45,170.37,170.39,4312.0,147.1495,147.1754,147.1063,147.1236,4312.0
2015-07-16 12:05:00,170.39,170.39,170.33,170.37,5172.0,147.1236,147.1236,147.0718,147.1063,5172.0
2015-07-16 12:10:00,170.37,170.39,170.31,170.37,3898.0,147.1063,147.1236,147.0545,147.1063,3898.0
2015-07-16 12:15:00,170.35,170.36,170.28,170.3,4608.0,147.089,147.0977,147.0286,147.0459,4608.0
2015-07-16 12:20:00,170.33,170.38,170.3,170.3,6083.0,147.0718,147.1149,147.0459,147.0459,6083.0
2015-07-16 12:25:00,170.31,170.32,170.22,170.26,2850.0,147.0545,147.0631,146.9768,147.0113,2850.0
2015-07-16 12:30:00,170.32,170.32,170.25,170.29,1140.0,147.0631,147.0631,147.0027,147.0372,1140.0
2015-07-16 12:35:00,170.24,170.28,170.13,170.17,3469.0,146.9941,147.0286,146.8991,146.9336,3469.0
2015-07-16 12:40:00,170.18,170.22,170.18,170.19,1950.0,146.9423,146.9768,146.9423,146.9509,1950.0
2015-07-16 12:45:00,170.23,170.23,170.18,170.22,3456.0,146.9854,146.9854,146.9423,146.9768,3456.0
2015-07-16 12:50:00,170.19,170.27,170.18,170.22,5574.0,146.9509,147.02,146.9423,146.9768,5574.0
2015-07-16 12:55:00,170.2,170.25,170.17,170.25,8000.0,146.9595,147.0027,146.9336,147.0027,8000.0
2015-07-16 13:00:00,170.2,170.27,170.17,170.27,3288.0,146.9595,147.02,146.9336,147.02,3288.0
2015-07-16 13:05:00,170.23,170.26,170.14,170.14,27563.0,146.9854,147.0113,146.9077,146.9077,27563.0
2015-07-16 13:10:00,170.12,170.19,170.12,170.14,1600.0,146.8904,146.9509,146.8904,146.9077,1600.0
2015-07-16 13:15:00,170.14,170.17,170.0,170.01,2716.0,146.9077,146.9336,146.7868,146.7955,2716.0
2015-07-16 13:20:00,169.99,170.08,169.98,170.06,2515.0,146.7782,146.8559,146.7696,146.8386,2515.0
2015-07-16 13:25:00,170.06,170.28,170.06,170.18,9939.0,146.8386,147.0286,146.8386,146.9423,9939.0
2015-07-16 13:30:00,170.17,170.22,170.14,170.22,6117.0,146.9336,146.9768,146.9077,146.9768,6117.0
2015-07-16 13:35:00,170.21,170.28,170.16,170.22,10188.0,146.9682,147.0286,146.925,146.9768,10188.0
2015-07-16 13:40:00,170.18,170.28,170.18,170.25,3562.0,146.9423,147.0286,146.9423,147.0027,3562.0
2015-07-16 13:45:00,170.27,170.29,170.21,170.23,10303.0,147.02,147.0372,146.9682,146.9854,10303.0
2015-07-16 13:50:00,170.23,170.23,170.05,170.1,6010.0,146.9854,146.9854,146.83,146.8732,6010.0
2015-07-16 13:55:00,170.13,170.13,169.98,170.0,3535.0,146.8991,146.8991,146.7696,146.7868,3535.0
2015-07-16 14:00:00,169.96,170.05,169.95,170.03,3926.0,146.7523,146.83,146.7437,146.8127,3926.0
2015-07-16 14:05:00,170.06,170.07,169.98,170.04,4954.0,146.8386,146.8473,146.7696,146.8214,4954.0
2015-07-16 14:10:00,170.02,170.03,169.99,170.02,2831.0,146.8041,146.8127,146.7782,146.8041,2831.0
2015-07-16 14:15:00,170.05,170.08,170.0,170.01,9400.0,146.83,146.8559,146.7868,146.7955,9400.0
2015-07-16 14:20:00,170.0,170.01,169.95,169.95,7890.0,146.7868,146.7955,146.7437,146.7437,7890.0
2015-07-16 14:25:00,169.96,170.03,169.94,169.96,5888.0,146.7523,146.8127,146.735,146.7523,5888.0
2015-07-16 14:30:00,170.0,170.08,169.97,170.02,11753.0,146.7868,146.8559,146.7609,146.8041,11753.0
2015-07-16 14:35:00,170.01,170.02,169.97,170.0,4895.0,146.7955,146.8041,146.7609,146.7868,4895.0
2015-07-16 14:40:00,170.0,170.05,170.0,170.03,18492.0,146.7868,146.83,146.7868,146.8127,18492.0
2015-07-16 14:45:00,170.04,170.05,169.94,169.99,8338.0,146.8214,146.83,146.735,146.7782,8338.0
2015-07-16 14:50:00,170.02,170.02,169.94,169.94,14197.0,146.8041,146.8041,146.735,146.735,14197.0
2015-07-16 14:55:00,169.93,170.0,169.89,170.0,5071.0,146.7264,146.7868,146.6919,146.7868,5071.0
2015-07-16 15:00:00,170.0,170.0,169.9,169.93,10220.0,146.7868,146.7868,146.7005,146.7264,10220.0
2015-07-16 15:05:00,169.9,169.9,169.79,169.79,3300.0,146.7005,146.7005,146.6055,146.6055,3300.0
2015-07-16 15:10:00,169.78,169.87,169.75,169.78,11204.0,146.5969,146.6746,146.571,146.5969,11204.0
2015-07-16 15:15:00,169.78,169.82,169.76,169.78,12133.0,146.5969,146.6314,146.5796,146.5969,12133.0
2015-07-16 15:20:00,169.77,169.77,169.72,169.77,9413.0,146.5882,146.5882,146.5451,146.5882,9413.0
2015-07-16 15:25:00,169.74,169.75,169.65,169.69,21740.0,146.5623,146.571,146.4846,146.5192,21740.0
2015-07-16 15:30:00,169.68,169.71,169.65,169.65,14257.0,146.5105,146.5364,146.4846,146.4846,14257.0
2015-07-16 15:35:00,169.64,169.78,169.64,169.71,19415.0,146.476,146.5969,146.476,146.5364,19415.0
2015-07-16 15:40:00,169.71,169.72,169.69,169.7,14955.0,146.5364,146.5451,146.5192,146.5278,14955.0
2015-07-16 15:45:00,169.69,169.69,169.53,169.56,30884.0,146.5192,146.5192,146.381,146.4069,30884.0
2015-07-16 15:50:00,169.56,169.6,169.54,169.56,36995.0,146.4069,146.4415,146.3896,146.4069,36995.0
2015-07-16 15:55:00,169.56,169.57,169.44,169.51,55314.0,146.4069,146.4155,146.3033,146.3637,55314.0
2015-07-17 09:30:00,169.49,170.0,169.41,169.97,58482.0,146.3465,146.7868,146.2774,146.7609,58482.0
2015-07-17 09:35:00,169.78,169.85,169.39,169.75,5500.0,146.5969,146.6573,146.2601,146.571,5500.0
2015-07-17 09:40:00,169.56,169.66,169.46,169.66,3722.0,146.4069,146.4933,146.3206,146.4933,3722.0
2015-07-17 09:45:00,169.56,169.76,169.53,169.6,8545.0,146.4069,146.5796,146.381,146.4415,8545.0
2015-07-17 09:50:00,169.75,169.9,169.67,169.71,3720.0,146.571,146.7005,146.5019,146.5364,3720.0
2015-07-17 09:55:00,169.76,169.76,169.51,169.56,6371.0,146.5796,146.5796,146.3637,146.4069,6371.0
2015-07-17 10:00:00,169.62,169.62,169.38,169.53,7143.0,146.4587,146.4587,146.2515,146.381,7143.0
2015-07-17 10:05:00,169.52,169.57,169.41,169.47,4447.0,146.3724,146.4155,146.2774,146.3292,4447.0
2015-07-17 10:10:00,169.46,169.59,169.42,169.47,7056.0,146.3206,146.4328,146.286,146.3292,7056.0
2015-07-17 10:15:00,169.46,169.52,169.4,169.46,5191.0,146.3206,146.3724,146.2688,146.3206,5191.0
2015-07-17 10:20:00,169.43,169.43,169.32,169.34,19340.0,146.2947,146.2947,146.1997,146.217,19340.0
2015-07-17 10:25:00,169.34,169.47,169.34,169.44,6587.0,146.217,146.3292,146.217,146.3033,6587.0
2015-07-17 10:30:00,169.42,169.56,169.38,169.52,6601.0,146.286,146.4069,146.2515,146.3724,6601.0
2015-07-17 10:35:00,169.56,169.73,169.49,169.73,10842.0,146.4069,146.5537,146.3465,146.5537,10842.0
2015-07-17 10:40:00,169.72,169.84,169.69,169.8,6429.0,146.5451,146.6487,146.5192,146.6141,6429.0
2015-07-17 10:45:00,169.72,169.97,169.72,169.88,6000.0,146.5451,146.7609,146.5451,146.6832,6000.0
2015-07-17 10:50:00,169.86,169.94,169.86,169.92,2996.0,146.666,146.735,146.666,146.7178,2996.0
2015-07-17 10:55:00,169.92,170.01,169.91,169.97,13213.0,146.7178,146.7955,146.7091,146.7609,13213.0
2015-07-17 11:00:00,169.94,170.64,169.89,170.45,64472.0,146.735,147.3394,146.6919,147.1754,64472.0
2015-07-17 11:05:00,170.52,170.81,170.36,170.53,78432.0,147.2358,147.4862,147.0977,147.2445,78432.0
2015-07-17 11:10:00,170.5,170.54,170.13,170.3,22752.0,147.2186,147.2531,146.8991,147.0459,22752.0
2015-07-17 11:15:00,170.32,170.44,170.27,170.42,9495.0,147.0631,147.1668,147.02,147.1495,9495.0
2015-07-17 11:20:00,170.45,170.62,170.31,170.55,48369.0,147.1754,147.3222,147.0545,147.2617,48369.0
2015-07-17 11:25:00,170.54,170.56,170.46,170.46,6400.0,147.2531,147.2704,147.184,147.184,6400.0
2015-07-17 11:30:00,170.42,170.46,170.38,170.38,73180.0,147.1495,147.184,147.1149,147.1149,73180.0
2015-07-17 11:35:00,170.32,170.45,170.25,170.37,46873.0,147.0631,147.1754,147.0027,147.1063,46873.0
2015-07-17 11:40:00,170.37,170.4,170.3,170.37,31106.0,147.1063,147.1322,147.0459,147.1063,31106.0
2015-07-17 11:45:00,170.39,170.39,170.28,170.3,6400.0,147.1236,147.1236,147.0286,147.0459,6400.0
2015-07-17 11:50:00,170.31,170.41,170.23,170.23,6619.0,147.0545,147.1408,146.9854,146.9854,6619.0
2015-07-17 11:55:00,170.22,170.34,170.14,170.34,16052.0,146.9768,147.0804,146.9077,147.0804,16052.0
2015-07-17 12:00:00,170.34,170.44,170.31,170.39,26331.0,147.0804,147.1668,147.0545,147.1236,26331.0
2015-07-17 12:05:00,170.41,170.46,170.38,170.39,10463.0,147.1408,147.184,147.1149,147.1236,10463.0
2015-07-17 12:10:00,170.41,170.55,170.4,170.55,5206.0,147.1408,147.2617,147.1322,147.2617,5206.0
2015-07-17 12:15:00,170.53,170.54,170.4,170.46,9203.0,147.2445,147.2531,147.1322,147.184,9203.0
2015-07-17 12:20:00,170.47,170.53,170.42,170.53,7809.0,147.1927,147.2445,147.1495,147.2445,7809.0
2015-07-17 12:25:00,170.51,170.55,170.48,170.55,4921.0,147.2272,147.2617,147.2013,147.2617,4921.0
2015-07-17 12:30:00,170.53,170.59,170.51,170.56,8726.0,147.2445,147.2963,147.2272,147.2704,8726.0
2015-07-17 12:35:00,170.55,170.57,170.51,170.55,9197.0,147.2617,147.279,147.2272,147.2617,9197.0
2015-07-17 12:40:00,170.55,170.55,170.42,170.46,7210.0,147.2617,147.2617,147.1495,147.184,7210.0
2015-07-17 12:45:00,170.44,170.51,170.44,170.44,5930.0,147.1668,147.2272,147.1668,147.1668,5930.0
2015-07-17 12:50:00,170.43,170.57,170.42,170.49,5294.0,147.1581,147.279,147.1495,147.2099,5294.0
2015-07-17 12:55:00,170.49,170.51,170.44,170.49,6132.0,147.2099,147.2272,147.1668,147.2099,6132.0
2015-07-17 13:00:00,170.49,170.53,170.47,170.51,4701.0,147.2099,147.2445,147.1927,147.2272,4701.0
2015-07-17 13:05:00,170.49,170.54,170.48,170.5,5523.0,147.2099,147.2531,147.2013,147.2186,5523.0
2015-07-17 13:10:00,170.51,170.52,170.46,170.46,2600.0,147.2272,147.2358,147.184,147.184,2600.0
2015-07-17 13:15:00,170.46,170.5,170.4,170.42,6900.0,147.184,147.2186,147.1322,147.1495,6900.0
2015-07-17 13:20:00,170.38,170.48,170.37,170.46,5216.0,147.1149,147.2013,147.1063,147.184,5216.0
2015-07-17 13:25:00,170.43,170.43,170.36,170.4,6149.0,147.1581,147.1581,147.0977,147.1322,6149.0
2015-07-17 13:30:00,170.4,170.42,170.15,170.15,8556.0,147.1322,147.1495,146.9164,146.9164,8556.0
2015-07-17 13:35:00,170.14,170.17,170.12,170.16,4524.0,146.9077,146.9336,146.8904,146.925,4524.0
2015-07-17 13:40:00,170.16,170.18,170.13,170.18,4043.0,146.925,146.9423,146.8991,146.9423,4043.0
2015-07-17 13:45:00,170.19,170.2,170.12,170.15,9329.0,146.9509,146.9595,146.8904,146.9164,9329.0
2015-07-17 13:50:00,170.14,170.19,170.11,170.15,4596.0,146.9077,146.9509,146.8818,146.9164,4596.0
2015-07-17 13:55:00,170.15,170.18,170.11,170.15,5398.0,146.9164,146.9423,146.8818,146.9164,5398.0
2015-07-17 14:00:00,170.16,170.22,170.12,170.12,5113.0,146.925,146.9768,146.8904,146.8904,5113.0
2015-07-17 14:05:00,170.14,170.19,170.1,170.19,10301.0,146.9077,146.9509,146.8732,146.9509,10301.0
2015-07-17 14:10:00,170.17,170.22,170.11,170.21,3640.0,146.9336,146.9768,146.8818,146.9682,3640.0
2015-07-17 14:15:00,170.22,170.28,170.19,170.23,10163.0,146.9768,147.0286,146.9509,146.9854,10163.0
2015-07-17 14:20:00,170.22,170.34,170.21,170.34,9915.0,146.9768,147.0804,146.9682,147.0804,9915.0
2015-07-17 14:25:00,170.31,170.37,170.29,170.31,7054.0,147.0545,147.1063,147.0372,147.0545,7054.0
2015-07-17 14:30:00,170.31,170.31,170.19,170.24,7181.0,147.0545,147.0545,146.9509,146.9941,7181.0
2015-07-17 14:35:00,170.26,170.28,170.21,170.26,7787.0,147.0113,147.0286,146.9682,147.0113,7787.0
2015-07-17 14:40:00,170.29,170.3,170.2,170.22,11314.0,147.0372,147.0459,146.9595,146.9768,11314.0
2015-07-17 14:45:00,170.24,170.28,170.18,170.27,5229.0,146.9941,147.0286,146.9423,147.02,5229.0
2015-07-17 14:50:00,170.27,170.3,170.22,170.3,6775.0,147.02,147.0459,146.9768,147.0459,6775.0
2015-07-17 14:55:00,170.29,170.29,170.05,170.08,9188.0,147.0372,147.0372,146.83,146.8559,9188.0
2015-07-17 15:00:00,170.09,170.11,170.0,170.0,8381.0,146.8645,146.8818,146.7868,146.7868,8381.0
2015-07-17 15:05:00,170.02,170.11,170.01,170.11,6295.0,146.8041,146.8818,146.7955,146.8818,6295.0
2015-07-17 15:10:00,170.12,170.13,170.02,170.1,9526.0,146.8904,146.8991,146.8041,146.8732,9526.0
2015-07-17 15:15:00,170.06,170.11,170.05,170.09,11177.0,146.8386,146.8818,146.83,146.8645,11177.0
2015-07-17 15:20:00,170.11,170.14,170.06,170.08,11458.0,146.8818,146.9077,146.8386,146.8559,11458.0
2015-07-17 15:25:00,170.09,170.15,170.07,170.09,9239.0,146.8645,146.9164,146.8473,146.8645,9239.0
2015-07-17 15:30:00,170.09,170.13,170.04,170.07,16967.0,146.8645,146.8991,146.8214,146.8473,16967.0
2015-07-17 15:35:00,170.07,170.14,170.06,170.11,18496.0,146.8473,146.9077,146.8386,146.8818,18496.0
2015-07-17 15:40:00,170.1,170.14,170.06,170.11,35089.0,146.8732,146.9077,146.8386,146.8818,35089.0
2015-07-17 15:45:00,170.12,170.14,170.09,170.12,36155.0,146.8904,146.9077,146.8645,146.8904,36155.0
2015-07-17 15:50:00,170.1,170.2,170.07,170.18,52237.0,146.8732,146.9595,146.8473,146.9423,52237.0
2015-07-17 15:55:00,170.18,170.31,170.14,170.23,58105.0,146.9423,147.0545,146.9077,146.9854,58105.0
2015-07-20 09:30:00,170.6,170.61,170.0,170.15,33731.0,147.3049,147.3135,146.7868,146.9164,33731.0
2015-07-20 09:35:00,170.27,170.27,169.5,169.7,12669.0,147.02,147.02,146.3551,146.5278,12669.0
2015-07-20 09:40:00,169.71,170.1,169.58,170.01,12205.0,146.5364,146.8732,146.4242,146.7955,12205.0
2015-07-20 09:45:00,169.88,169.97,169.51,169.9,8242.0,146.6832,146.7609,146.3637,146.7005,8242.0
2015-07-20 09:50:00,169.9,170.06,169.89,170.06,4804.0,146.7005,146.8386,146.6919,146.8386,4804.0
2015-07-20 09:55:00,169.93,170.05,169.53,169.56,12707.0,146.7264,146.83,146.381,146.4069,12707.0
2015-07-20 10:00:00,169.55,170.07,169.55,169.84,7071.0,146.3983,146.8473,146.3983,146.6487,7071.0
2015-07-20 10:05:00,169.8,169.8,169.7,169.75,8451.0,146.6141,146.6141,146.5278,146.571,8451.0
2015-07-20 10:10:00,169.76,169.8,169.7,169.77,12703.0,146.5796,146.6141,146.5278,146.5882,12703.0
2015-07-20 10:15:00,169.78,169.82,169.69,169.75,8498.0,146.5969,146.6314,146.5192,146.571,8498.0
2015-07-20 10:20:00,169.75,169.79,169.71,169.75,5094.0,146.571,146.6055,146.5364,146.571,5094.0
2015-07-20 10:25:00,169.74,169.77,169.71,169.74,10666.0,146.5623,146.5882,146.5364,146.5623,10666.0
2015-07-20 10:30:00,169.71,169.78,169.66,169.73,5764.0,146.5364,146.5969,146.4933,146.5537,5764.0
2015-07-20 10:35:00,169.72,169.78,169.63,169.73,9048.0,146.5451,146.5969,146.4674,146.5537,9048.0
2015-07-20 10:40:00,169.75,169.75,169.63,169.66,19929.0,146.571,146.571,146.4674,146.4933,19929.0
2015-07-20 10:45:00,169.66,169.74,169.63,169.64,4228.0,146.4933,146.5623,146.4674,146.476,4228.0
2015-07-20 10:50:00,169.71,169.8,169.69,169.8,6250.0,146.5364,146.6141,146.5192,146.6141,6250.0
2015-07-20 10:55:00,169.85,170.0,169.72,170.0,11604.0,146.6573,146.7868,146.5451,146.7868,11604.0
2015-07-20 11:00:00,170.0,170.08,169.96,170.01,11629.0,146.7868,146.8559,146.7523,146.7955,11629.0
2015-07-20 11:05:00,170.02,170.1,169.88,169.88,7050.0,146.8041,146.8732,146.6832,146.6832,7050.0
2015-07-20 11:10:00,169.93,169.95,169.75,169.75,9236.0,146.7264,146.7437,146.571,146.571,9236.0
2015-07-20 11:15:00,169.76,169.8,169.64,169.66,7356.0,146.5796,146.6141,146.476,146.4933,7356.0
2015-07-20 11:20:00,169.65,169.88,169.65,169.88,4900.0,146.4846,146.6832,146.4846,146.6832,4900.0
2015-07-20 11:25:00,169.88,170.23,169.88,170.12,36102.0,146.6832,146.9854,146.6832,146.8904,36102.0
2015-07-20 11:30:00,170.11,170.13,169.75,169.75,10600.0,146.8818,146.8991,146.571,146.571,10600.0
2015-07-20 11:35:00,169.8,170.0,169.75,169.92,13774.0,146.6141,146.7868,146.571,146.7178,13774.0
2015-07-20 11:40:00,169.94,170.08,169.92,170.08,7815.0,146.735,146.8559,146.7178,146.8559,7815.0
2015-07-20 11:45:00,170.08,170.23,170.07,170.23,8585.0,146.8559,146.9854,146.8473,146.9854,8585.0
2015-07-20 11:50:00,170.23,170.33,170.19,170.33,10600.0,146.9854,147.0718,146.9509,147.0718,10600.0
2015-07-20 11:55:00,170.29,170.48,170.29,170.48,8700.0,147.0372,147.2013,147.0372,147.2013,8700.0
2015-07-20 12:00:00,170.48,170.48,170.39,170.46,6470.0,147.2013,147.2013,147.1236,147.184,6470.0
2015-07-20 12:05:00,170.42,170.45,170.34,170.35,19772.0,147.1495,147.1754,147.0804,147.089,19772.0
2015-07-20 12:10:00,170.34,170.35,170.28,170.33,6135.0,147.0804,147.089,147.0286,147.0718,6135.0
2015-07-20 12:15:00,170.32,170.35,170.22,170.31,9185.0,147.0631,147.089,146.9768,147.0545,9185.0
2015-07-20 12:20:00,170.31,170.34,170.16,170.21,8340.0,147.0545,147.0804,146.925,146.9682,8340.0
2015-07-20 12:25:00,170.22,170.24,170.14,170.2,6500.0,146.9768,146.9941,146.9077,146.9595,6500.0
2015-07-20 12:30:00,170.23,170.29,170.19,170.25,5900.0,146.9854,147.0372,146.9509,147.0027,5900.0
2015-07-20 12:35:00,170.25,170.27,170.11,170.12,7140.0,147.0027,147.02,146.8818,146.8904,7140.0
2015-07-20 12:40:00,170.12,170.29,170.12,170.29,3730.0,146.8904,147.0372,146.8904,147.0372,3730.0
2015-07-20 12:45:00,170.28,170.29,170.1,170.11,7225.0,147.0286,147.0372,146.8732,146.8818,7225.0
2015-07-20 12:50:00,170.11,170.15,170.09,170.15,3758.0,146.8818,146.9164,146.8645,146.9164,3758.0
2015-07-20 12:55:00,170.2,170.28,170.19,170.28,2737.0,146.9595,147.0286,146.9509,147.0286,2737.0
2015-07-20 13:00:00,170.27,170.31,170.22,170.28,10055.0,147.02,147.0545,146.9768,147.0286,10055.0
2015-07-20 13:05:00,170.31,170.37,170.29,170.33,8295.0,147.0545,147.1063,147.0372,147.0718,8295.0
2015-07-20 13:10:00,170.37,170.37,170.34,170.36,2827.0,147.1063,147.1063,147.0804,147.0977,2827.0
2015-07-20 13:15:00,170.35,170.36,170.27,170.29,7200.0,147.089,147.0977,147.02,147.0372,7200.0
2015-07-20 13:20:00,170.29,170.36,170.27,170.36,3100.0,147.0372,147.0977,147.02,147.0977,3100.0
2015-07-20 13:25:00,170.37,170.46,170.36,170.44,7300.0,147.1063,147.184,147.0977,147.1668,7300.0
2015-07-20 13:30:00,170.46,170.5,170.39,170.42,5637.0,147.184,147.2186,147.1236,147.1495,5637.0
2015-07-20 13:35:00,170.4,170.47,170.39,170.43,5800.0,147.1322,147.1927,147.1236,147.1581,5800.0
2015-07-20 13:40:00,170.43,170.48,170.39,170.39,4755.0,147.1581,147.2013,147.1236,147.1236,4755.0
2015-07-20 13:45:00,170.4,170.43,170.19,170.23,5900.0,147.1322,147.1581,146.9509,146.9854,5900.0
2015-07-20 13:50:00,170.22,170.27,170.19,170.27,4446.0,146.9768,147.02,146.9509,147.02,4446.0
2015-07-20 13:55:00,170.27,170.27,170.14,170.15,7568.0,147.02,147.02,146.9077,146.9164,7568.0
2015-07-20 14:00:00,170.18,170.24,170.12,170.16,8107.0,146.9423,146.9941,146.8904,146.925,8107.0
2015-07-20 14:05:00,170.17,170.31,170.16,170.3,3500.0,146.9336,147.0545,146.925,147.0459,3500.0
2015-07-20 14:10:00,170.3,170.31,170.23,170.23,6691.0,147.0459,147.0545,146.9854,146.9854,6691.0
2015-07-20 14:15:00,170.25,170.29,170.16,170.19,6698.0,147.0027,147.0372,146.925,146.9509,6698.0
2015-07-20 14:20:00,170.19,170.23,170.07,170.15,10231.0,146.9509,146.9854,146.8473,146.9164,10231.0
2015-07-20 14:25:00,170.1,170.36,170.09,170.36,3300.0,146.8732,147.0977,146.8645,147.0977,3300.0
2015-07-20 14:30:00,170.33,170.35,170.23,170.28,8564.0,147.0718,147.089,146.9854,147.0286,8564.0
2015-07-20 14:35:00,170.29,170.42,170.29,170.36,7238.0,147.0372,147.1495,147.0372,147.0977,7238.0
2015-07-20 14:40:00,170.36,170.51,170.34,170.49,22941.0,147.0977,147.2272,147.0804,147.2099,22941.0
2015-07-20 14:45:00,170.5,170.6,170.5,170.52,13207.0,147.2186,147.3049,147.2186,147.2358,13207.0
2015-07-20 14:50:00,170.5,170.52,170.36,170.42,10515.0,147.2186,147.2358,147.0977,147.1495,10515.0
2015-07-20 14:55:00,170.4,170.45,170.33,170.33,8622.0,147.1322,147.1754,147.0718,147.0718,8622.0
2015-07-20 15:00:00,170.35,170.43,170.32,170.32,10213.0,147.089,147.1581,147.0631,147.0631,10213.0
2015-07-20 15:05:00,170.33,170.41,170.31,170.36,15010.0,147.0718,147.1408,147.0545,147.0977,15010.0
2015-07-20 15:10:00,170.41,170.49,170.39,170.48,11009.0,147.1408,147.2099,147.1236,147.2013,11009.0
2015-07-20 15:15:00,170.48,170.51,170.43,170.46,12183.0,147.2013,147.2272,147.1581,147.184,12183.0
2015-07-20 15:20:00,170.46,170.51,170.33,170.38,10937.0,147.184,147.2272,147.0718,147.1149,10937.0
2015-07-20 15:25:00,170.41,170.46,170.37,170.43,14595.0,147.1408,147.184,147.1063,147.1581,14595.0
2015-07-20 15:30:00,170.45,170.56,170.43,170.47,13181.0,147.1754,147.2704,147.1581,147.1927,13181.0
2015-07-20 15:35:00,170.49,170.49,170.23,170.23,19156.0,147.2099,147.2099,146.9854,146.9854,19156.0
2015-07-20 15:40:00,170.26,170.27,170.04,170.14,16094.0,147.0113,147.02,146.8214,146.9077,16094.0
2015-07-20 15:45:00,170.15,170.25,170.14,170.19,19635.0,146.9164,147.0027,146.9077,146.9509,19635.0
2015-07-20 15:50:00,170.19,170.28,170.17,170.21,22164.0,146.9509,147.0286,146.9336,146.9682,22164.0
2015-07-20 15:55:00,170.22,170.28,170.11,170.17,52877.0,146.9768,147.0286,146.8818,146.9336,52877.0
2015-07-21 09:30:00,170.4,170.58,170.07,170.27,28540.0,147.1322,147.2876,146.8473,147.02,28540.0
2015-07-21 09:35:00,170.4,170.71,170.09,170.67,6796.0,147.1322,147.3999,146.8645,147.3653,6796.0
2015-07-21 09:40:00,170.68,171.0,170.53,170.7,5969.0,147.374,147.6503,147.2445,147.3912,5969.0
2015-07-21 09:45:00,170.84,171.1,170.75,171.0,4825.0,147.5121,147.7366,147.4344,147.6503,4825.0
2015-07-21 09:50:00,171.08,171.5,171.03,171.16,9749.0,147.7194,148.082,147.6762,147.7884,9749.0
2015-07-21 09:55:00,171.17,171.62,171.11,171.62,12195.0,147.7971,148.1856,147.7453,148.1856,12195.0
2015-07-21 10:00:00,171.59,171.96,171.59,171.81,11604.0,148.1597,148.4792,148.1597,148.3497,11604.0
2015-07-21 10:05:00,171.79,171.97,171.74,171.95,10177.0,148.3324,148.4878,148.2892,148.4706,10177.0
2015-07-21 10:10:00,171.9,171.93,171.46,171.52,25415.0,148.4274,148.4533,148.0475,148.0993,25415.0
2015-07-21 10:15:00,171.49,171.63,171.42,171.56,16716.0,148.0734,148.1943,148.0129,148.1338,16716.0
2015-07-21 10:20:00,171.5,171.54,171.39,171.46,12800.0,148.082,148.1165,147.987,148.0475,12800.0
2015-07-21 10:25:00,171.46,171.55,171.41,171.55,8902.0,148.0475,148.1252,148.0043,148.1252,8902.0
2015-07-21 10:30:00,171.5,171.5,171.19,171.19,7088.0,148.082,148.082,147.8143,147.8143,7088.0
2015-07-21 10:35:00,171.19,171.2,171.12,171.13,11209.0,147.8143,147.823,147.7539,147.7625,11209.0
2015-07-21 10:40:00,171.15,171.17,171.01,171.01,6500.0,147.7798,147.7971,147.6589,147.6589,6500.0
2015-07-21 10:45:00,171.01,171.1,170.93,170.96,6100.0,147.6589,147.7366,147.5898,147.6157,6100.0
2015-07-21 10:50:00,171.01,171.01,170.74,170.77,5686.0,147.6589,147.6589,147.4258,147.4517,5686.0
2015-07-21 10:55:00,170.81,170.82,170.64,170.64,3313.0,147.4862,147.4949,147.3394,147.3394,3313.0
2015-07-21 11:00:00,170.72,170.85,170.68,170.78,5105.0,147.4085,147.5208,147.374,147.4603,5105.0
2015-07-21 11:05:00,170.78,170.78,170.57,170.65,4785.0,147.4603,147.4603,147.279,147.3481,4785.0
2015-07-21 11:10:00,170.65,170.75,170.57,170.71,4598.0,147.3481,147.4344,147.279,147.3999,4598.0
2015-07-21 11:15:00,170.71,170.72,170.59,170.59,7840.0,147.3999,147.4085,147.2963,147.2963,7840.0
2015-07-21 11:20:00,170.61,170.74,170.59,170.64,5405.0,147.3135,147.4258,147.2963,147.3394,5405.0
2015-07-21 11:25:00,170.68,170.79,170.65,170.78,3620.0,147.374,147.469,147.3481,147.4603,3620.0
2015-07-21 11:30:00,170.77,170.82,170.66,170.82,5009.0,147.4517,147.4949,147.3567,147.4949,5009.0
2015-07-21 11:35:00,170.86,170.92,170.79,170.92,4100.0,147.5294,147.5812,147.469,147.5812,4100.0
2015-07-21 11:40:00,170.9,170.9,170.82,170.86,7681.0,147.5639,147.5639,147.4949,147.5294,7681.0
2015-07-21 11:45:00,170.84,170.87,170.64,170.66,5134.0,147.5121,147.538,147.3394,147.3567,5134.0
2015-07-21 11:50:00,170.68,170.68,170.55,170.56,5250.0,147.374,147.374,147.2617,147.2704,5250.0
2015-07-21 11:55:00,170.57,170.65,170.41,170.65,7491.0,147.279,147.3481,147.1408,147.3481,7491.0
2015-07-21 12:00:00,170.6,170.68,170.59,170.65,6000.0,147.3049,147.374,147.2963,147.3481,6000.0
2015-07-21 12:05:00,170.65,170.66,170.55,170.58,3846.0,147.3481,147.3567,147.2617,147.2876,3846.0
2015-07-21 12:10:00,170.59,170.61,170.48,170.48,3157.0,147.2963,147.3135,147.2013,147.2013,3157.0
2015-07-21 12:15:00,170.52,170.52,170.27,170.27,6042.0,147.2358,147.2358,147.02,147.02,6042.0
2015-07-21 12:20:00,170.24,170.3,170.16,170.21,7347.0,146.9941,147.0459,146.925,146.9682,7347.0
2015-07-21 12:25:00,170.22,170.36,170.2,170.36,6240.0,146.9768,147.0977,146.9595,147.0977,6240.0
2015-07-21 12:30:00,170.39,170.41,170.19,170.19,5702.0,147.1236,147.1408,146.9509,146.9509,5702.0
2015-07-21 12:35:00,170.18,170.36,170.13,170.32,3400.0,146.9423,147.0977,146.8991,147.0631,3400.0
2015-07-21 12:40:00,170.3,170.42,170.3,170.36,3320.0,147.0459,147.1495,147.0459,147.0977,3320.0
2015-07-21 12:45:00,170.4,170.44,170.28,170.3,3860.0,147.1322,147.1668,147.0286,147.0459,3860.0
2015-07-21 12:50:00,170.33,170.38,170.25,170.27,5202.0,147.0718,147.1149,147.0027,147.02,5202.0
2015-07-21 12:55:00,170.24,170.44,170.2,170.26,10708.0,146.9941,147.1668,146.9595,147.0113,10708.0
2015-07-21 13:00:00,170.33,170.37,170.01,170.04,10924.0,147.0718,147.1063,146.7955,146.8214,10924.0
2015-07-21 13:05:00,170.1,170.19,169.95,170.15,3448.0,146.8732,146.9509,146.7437,146.9164,3448.0
2015-07-21 13:10:00,170.16,170.19,170.11,170.15,3400.0,146.925,146.9509,146.8818,146.9164,3400.0
2015-07-21 13:15:00,170.17,170.35,170.16,170.29,3427.0,146.9336,147.089,146.925,147.0372,3427.0
2015-07-21 13:20:00,170.33,170.33,170.16,170.31,3659.0,147.0718,147.0718,146.925,147.0545,3659.0
2015-07-21 13:25:00,170.36,170.4,170.33,170.35,6851.0,147.0977,147.1322,147.0718,147.089,6851.0
2015-07-21 13:30:00,170.42,170.42,170.31,170.35,2791.0,147.1495,147.1495,147.0545,147.089,2791.0
2015-07-21 13:35:00,170.33,170.55,170.33,170.55,6841.0,147.0718,147.2617,147.0718,147.2617,6841.0
2015-07-21 13:40:00,170.54,170.63,170.52,170.62,6276.0,147.2531,147.3308,147.2358,147.3222,6276.0
2015-07-21 13:45:00,170.63,170.68,170.61,170.67,3476.0,147.3308,147.374,147.3135,147.3653,3476.0
2015-07-21 13:50:00,170.66,170.77,170.57,170.73,13647.0,147.3567,147.4517,147.279,147.4172,13647.0
2015-07-21 13:55:00,170.68,170.82,170.68,170.69,6240.0,147.374,147.4949,147.374,147.3826,6240.0
2015-07-21 14:00:00,170.69,170.72,170.46,170.5,8600.0,147.3826,147.4085,147.184,147.2186,8600.0
2015-07-21 14:05:00,170.53,170.67,170.49,170.66,4935.0,147.2445,147.3653,147.2099,147.3567,4935.0
2015-07-21 14:10:00,170.64,170.67,170.54,170.56,5270.0,147.3394,147.3653,147.2531,147.2704,5270.0
2015-07-21 14:15:00,170.56,170.64,170.46,170.48,6701.0,147.2704,147.3394,147.184,147.2013,6701.0
2015-07-21 14:20:00,170.53,170.68,170.5,170.68,4300.0,147.2445,147.374,147.2186,147.374,4300.0
2015-07-21 14:25:00,170.69,170.8,170.67,170.79,4347.0,147.3826,147.4776,147.3653,147.469,4347.0
2015-07-21 14:30:00,170.78,170.8,170.69,170.7,2992.0,147.4603,147.4776,147.3826,147.3912,2992.0
2015-07-21 14:35:00,170.72,170.8,170.72,170.8,3940.0,147.4085,147.4776,147.4085,147.4776,3940.0
2015-07-21 14:40:00,170.82,170.84,170.6,170.6,10123.0,147.4949,147.5121,147.3049,147.3049,10123.0
2015-07-21 14:45:00,170.63,170.63,170.48,170.48,6300.0,147.3308,147.3308,147.2013,147.2013,6300.0
2015-07-21 14:50:00,170.46,170.51,170.31,170.51,6517.0,147.184,147.2272,147.0545,147.2272,6517.0
2015-07-21 14:55:00,170.53,170.57,170.46,170.48,7537.0,147.2445,147.279,147.184,147.2013,7537.0
2015-07-21 15:00:00,170.53,170.53,170.32,170.35,7065.0,147.2445,147.2445,147.0631,147.089,7065.0
2015-07-21 15:05:00,170.38,170.39,170.25,170.33,6178.0,147.1149,147.1236,147.0027,147.0718,6178.0
2015-07-21 15:10:00,170.35,170.46,170.25,170.31,9114.0,147.089,147.184,147.0027,147.0545,9114.0
2015-07-21 15:15:00,170.35,170.48,170.32,170.42,14228.0,147.089,147.2013,147.0631,147.1495,14228.0
2015-07-21 15:20:00,170.42,170.42,170.28,170.28,10117.0,147.1495,147.1495,147.0286,147.0286,10117.0
2015-07-21 15:25:00,170.3,170.36,170.1,170.28,19282.0,147.0459,147.0977,146.8732,147.0286,19282.0
2015-07-21 15:30:00,170.31,170.46,170.28,170.43,15234.0,147.0545,147.184,147.0286,147.1581,15234.0
2015-07-21 15:35:00,170.41,170.53,170.39,170.52,15022.0,147.1408,147.2445,147.1236,147.2358,15022.0
2015-07-21 15:40:00,170.51,170.59,170.47,170.59,13325.0,147.2272,147.2963,147.1927,147.2963,13325.0
2015-07-21 15:45:00,170.61,170.63,170.53,170.55,23684.0,147.3135,147.3308,147.2445,147.2617,23684.0
2015-07-21 15:50:00,170.56,170.67,170.49,170.61,28897.0,147.2704,147.3653,147.2099,147.3135,28897.0
2015-07-21 15:55:00,170.6,170.67,170.39,170.51,49506.0,147.3049,147.3653,147.1236,147.2272,49506.0
2015-07-22 09:30:00,170.71,171.0,170.08,170.39,40947.0,147.3999,147.6503,146.8559,147.1236,40947.0
2015-07-22 09:35:00,170.39,170.54,169.57,170.2,16703.0,147.1236,147.2531,146.4155,146.9595,16703.0
2015-07-22 09:40:00,170.06,170.6,170.01,170.42,7388.0,146.8386,147.3049,146.7955,147.1495,7388.0
2015-07-22 09:45:00,170.45,170.45,169.91,169.96,8788.0,147.1754,147.1754,146.7091,146.7523,8788.0
2015-07-22 09:50:00,169.94,170.08,169.86,169.88,6120.0,146.735,146.8559,146.666,146.6832,6120.0
2015-07-22 09:55:00,169.99,169.99,169.79,169.84,9871.0,146.7782,146.7782,146.6055,146.6487,9871.0
2015-07-22 10:00:00,169.85,169.88,169.62,169.62,14696.0,146.6573,146.6832,146.4587,146.4587,14696.0
2015-07-22 10:05:00,169.67,169.76,169.6,169.69,14412.0,146.5019,146.5796,146.4415,146.5192,14412.0
2015-07-22 10:10:00,169.63,169.9,169.63,169.7,22806.0,146.4674,146.7005,146.4674,146.5278,22806.0
2015-07-22 10:15:00,169.71,169.87,169.67,169.7,13245.0,146.5364,146.6746,146.5019,146.5278,13245.0
2015-07-22 10:20:00,169.7,169.78,169.52,169.52,7700.0,146.5278,146.5969,146.3724,146.3724,7700.0
2015-07-22 10:25:00,169.52,169.52,169.14,169.21,6852.0,146.3724,146.3724,146.0443,146.1047,6852.0
2015-07-22 10:30:00,169.22,169.3,169.11,169.15,7470.0,146.1133,146.1824,146.0184,146.0529,7470.0
2015-07-22 10:35:00,169.2,169.25,169.03,169.08,9963.0,146.0961,146.1392,145.9493,145.9925,9963.0
2015-07-22 10:40:00,169.14,169.2,169.06,169.06,8984.0,146.0443,146.0961,145.9752,145.9752,8984.0
2015-07-22 10:45:00,169.06,169.16,169.01,169.09,8700.0,145.9752,146.0615,145.932,146.0011,8700.0
2015-07-22 10:50:00,169.05,169.08,168.82,168.82,10214.0,145.9666,145.9925,145.768,145.768,10214.0
2015-07-22 10:55:00,168.84,168.86,168.71,168.82,9900.0,145.7852,145.8025,145.673,145.768,9900.0
2015-07-22 11:00:00,168.78,168.83,168.54,168.66,9288.0,145.7334,145.7766,145.5262,145.6298,9288.0
2015-07-22 11:05:00,168.66,168.78,168.6,168.64,6914.0,145.6298,145.7334,145.578,145.6125,6914.0
2015-07-22 11:10:00,168.64,169.15,168.63,169.15,21059.0,145.6125,146.0529,145.6039,146.0529,21059.0
2015-07-22 11:15:00,169.14,169.14,168.89,168.89,12769.0,146.0443,146.0443,145.8284,145.8284,12769.0
2015-07-22 11:20:00,168.9,168.9,168.53,168.7,11860.0,145.837,145.837,145.5176,145.6643,11860.0
2015-07-22 11:25:00,168.65,168.78,168.58,168.78,17201.0,145.6212,145.7334,145.5607,145.7334,17201.0
2015-07-22 11:30:00,168.78,168.84,168.63,168.63,7196.0,145.7334,145.7852,145.6039,145.6039,7196.0
2015-07-22 11:35:00,168.63,168.84,168.5,168.76,17390.0,145.6039,145.7852,145.4917,145.7162,17390.0
2015-07-22 11:40:00,168.74,168.8,168.7,168.72,4600.0,145.6989,145.7507,145.6643,145.6816,4600.0
2015-07-22 11:45:00,168.7,168.7,168.5,168.65,17000.0,145.6643,145.6643,145.4917,145.6212,17000.0
2015-07-22 11:50:00,168.65,168.69,168.54,168.54,11869.0,145.6212,145.6557,145.5262,145.5262,11869.0
2015-07-22 11:55:00,168.56,168.6,168.44,168.44,13430.0,145.5435,145.578,145.4398,145.4398,13430.0
2015-07-22 12:00:00,168.45,168.57,168.44,168.54,12520.0,145.4485,145.5521,145.4398,145.5262,12520.0
2015-07-22 12:05:00,168.48,168.48,168.24,168.26,10808.0,145.4744,145.4744,145.2672,145.2844,10808.0
2015-07-22 12:10:00,168.29,168.39,168.26,168.3,9490.0,145.3103,145.3967,145.2844,145.319,9490.0
2015-07-22 12:15:00,168.32,168.35,168.11,168.21,7550.0,145.3362,145.3621,145.1549,145.2413,7550.0
2015-07-22 12:20:00,168.24,168.34,168.15,168.2,5440.0,145.2672,145.3535,145.1894,145.2326,5440.0
2015-07-22 12:25:00,168.28,168.32,168.13,168.14,3508.0,145.3017,145.3362,145.1722,145.1808,3508.0
2015-07-22 12:30:00,168.11,168.19,168.04,168.15,6090.0,145.1549,145.224,145.0945,145.1894,6090.0
2015-07-22 12:35:00,168.14,168.14,168.01,168.01,8497.0,145.1808,145.1808,145.0686,145.0686,8497.0
2015-07-22 12:40:00,168.02,168.03,167.87,167.94,14238.0,145.0772,145.0858,144.9477,145.0081,14238.0
2015-07-22 12:45:00,168.01,168.03,167.8,167.86,8146.0,145.0686,145.0858,144.8872,144.939,8146.0
2015-07-22 12:50:00,167.87,167.9,167.81,167.89,8379.0,144.9477,144.9736,144.8959,144.9649,8379.0
2015-07-22 12:55:00,167.87,167.9,167.77,167.82,13897.0,144.9477,144.9736,144.8613,144.9045,13897.0
2015-07-22 13:00:00,167.81,167.88,167.75,167.82,10950.0,144.8959,144.9563,144.8441,144.9045,10950.0
2015-07-22 13:05:00,167.79,167.79,167.61,167.75,9294.0,144.8786,144.8786,144.7232,144.8441,9294.0
2015-07-22 13:10:00,167.73,167.76,167.59,167.64,11233.0,144.8268,144.8527,144.7059,144.7491,11233.0
2015-07-22 13:15:00,167.63,167.75,167.6,167.74,12096.0,144.7405,144.8441,144.7145,144.8354,12096.0
2015-07-22 13:20:00,167.79,168.1,167.77,168.1,9742.0,144.8786,145.1463,144.8613,145.1463,9742.0
2015-07-22 13:25:00,168.04,168.15,167.89,167.95,13447.0,145.0945,145.1894,144.9649,145.0168,13447.0
2015-07-22 13:30:00,167.95,168.01,167.91,167.93,7800.0,145.0168,145.0686,144.9822,144.9995,7800.0
2015-07-22 13:35:00,167.93,167.94,167.81,167.81,6817.0,144.9995,145.0081,144.8959,144.8959,6817.0
2015-07-22 13:40:00,167.8,167.85,167.73,167.82,5772.0,144.8872,144.9304,144.8268,144.9045,5772.0
2015-07-22 13:45:00,167.8,167.87,167.78,167.85,38358.0,144.8872,144.9477,144.87,144.9304,38358.0
2015-07-22 13:50:00,167.83,167.92,167.82,167.87,8237.0,144.9131,144.9909,144.9045,144.9477,8237.0
2015-07-22 13:55:00,167.9,167.95,167.87,167.9,9775.0,144.9736,145.0168,144.9477,144.9736,9775.0
2015-07-22 14:00:00,167.9,167.96,167.85,167.85,5650.0,144.9736,145.0254,144.9304,144.9304,5650.0
2015-07-22 14:05:00,167.85,167.97,167.85,167.96,8674.0,144.9304,145.034,144.9304,145.0254,8674.0
2015-07-22 14:10:00,167.94,168.26,167.94,168.26,45454.0,145.0081,145.2844,145.0081,145.2844,45454.0
2015-07-22 14:15:00,168.29,168.5,168.26,168.41,6580.0,145.3103,145.4917,145.2844,145.4139,6580.0
2015-07-22 14:20:00,168.41,168.45,168.35,168.43,10753.0,145.4139,145.4485,145.3621,145.4312,10753.0
2015-07-22 14:25:00,168.41,168.51,168.35,168.37,8071.0,145.4139,145.5003,145.3621,145.3794,8071.0
2015-07-22 14:30:00,168.41,168.42,168.2,168.36,14306.0,145.4139,145.4226,145.2326,145.3708,14306.0
2015-07-22 14:35:00,168.38,168.41,168.34,168.4,5916.0,145.388,145.4139,145.3535,145.4053,5916.0
2015-07-22 14:40:00,168.38,168.38,168.15,168.29,9641.0,145.388,145.388,145.1894,145.3103,9641.0
2015-07-22 14:45:00,168.29,168.33,168.27,168.3,3200.0,145.3103,145.3449,145.2931,145.319,3200.0
2015-07-22 14:50:00,168.28,168.41,168.25,168.31,9469.0,145.3017,145.4139,145.2758,145.3276,9469.0
2015-07-22 14:55:00,168.32,168.33,168.27,168.32,4709.0,145.3362,145.3449,145.2931,145.3362,4709.0
2015-07-22 15:00:00,168.33,168.34,168.27,168.28,7141.0,145.3449,145.3535,145.2931,145.3017,7141.0
2015-07-22 15:05:00,168.32,168.55,168.22,168.4,33396.0,145.3362,145.5348,145.2499,145.4053,33396.0
2015-07-22 15:10:00,168.44,168.54,168.38,168.5,17012.0,145.4398,145.5262,145.388,145.4917,17012.0
2015-07-22 15:15:00,168.47,168.71,168.45,168.71,14104.0,145.4658,145.673,145.4485,145.673,14104.0
2015-07-22 15:20:00,168.7,168.76,168.65,168.65,8897.0,145.6643,145.7162,145.6212,145.6212,8897.0
2015-07-22 15:25:00,168.64,168.66,168.5,168.54,16485.0,145.6125,145.6298,145.4917,145.5262,16485.0
2015-07-22 15:30:00,168.54,168.58,168.41,168.44,20695.0,145.5262,145.5607,145.4139,145.4398,20695.0
2015-07-22 15:35:00,168.43,168.45,168.24,168.28,18472.0,145.4312,145.4485,145.2672,145.3017,18472.0
2015-07-22 15:40:00,168.27,168.3,168.21,168.21,16968.0,145.2931,145.319,145.2413,145.2413,16968.0
2015-07-22 15:45:00,168.22,168.41,168.19,168.39,22275.0,145.2499,145.4139,145.224,145.3967,22275.0
2015-07-22 15:50:00,168.4,168.48,168.33,168.37,21397.0,145.4053,145.4744,145.3449,145.3794,21397.0
2015-07-22 15:55:00,168.37,168.53,168.33,168.47,58358.0,145.3794,145.5176,145.3449,145.4658,58358.0
2015-07-23 09:30:00,168.85,168.89,168.29,168.53,32930.0,145.7939,145.8284,145.3103,145.5176,32930.0
2015-07-23 09:35:00,168.57,168.75,168.09,168.33,17784.0,145.5521,145.7075,145.1376,145.3449,17784.0
2015-07-23 09:40:00,168.34,168.42,167.95,168.34,33230.0,145.3535,145.4226,145.0168,145.3535,33230.0
2015-07-23 09:45:00,168.37,168.63,168.13,168.51,3371.0,145.3794,145.6039,145.1722,145.5003,3371.0
2015-07-23 09:50:00,168.59,168.6,168.15,168.2,4111.0,145.5694,145.578,145.1894,145.2326,4111.0
2015-07-23 09:55:00,168.26,168.4,168.06,168.36,14772.0,145.2844,145.4053,145.1117,145.3708,14772.0
2015-07-23 10:00:00,168.34,168.54,168.11,168.12,8033.0,145.3535,145.5262,145.1549,145.1635,8033.0
2015-07-23 10:05:00,168.12,168.38,168.11,168.18,8259.0,145.1635,145.388,145.1549,145.2154,8259.0
2015-07-23 10:10:00,168.23,168.29,167.98,168.05,9734.0,145.2585,145.3103,145.0427,145.1031,9734.0
2015-07-23 10:15:00,168.09,168.1,167.8,167.96,13117.0,145.1376,145.1463,144.8872,145.0254,13117.0
2015-07-23 10:20:00,167.92,168.07,167.88,168.01,11623.0,144.9909,145.1204,144.9563,145.0686,11623.0
2015-07-23 10:25:00,168.03,168.1,167.87,168.1,8531.0,145.0858,145.1463,144.9477,145.1463,8531.0
2015-07-23 10:30:00,168.1,168.1,167.91,167.91,12340.0,145.1463,145.1463,144.9822,144.9822,12340.0
2015-07-23 10:35:00,167.91,167.95,167.83,167.83,7484.0,144.9822,145.0168,144.9131,144.9131,7484.0
2015-07-23 10:40:00,167.82,167.97,167.71,167.77,9235.0,144.9045,145.034,144.8095,144.8613,9235.0
2015-07-23 10:45:00,167.76,167.85,167.65,167.67,10895.0,144.8527,144.9304,144.7577,144.775,10895.0
2015-07-23 10:50:00,167.67,167.8,167.57,167.65,8887.0,144.775,144.8872,144.6886,144.7577,8887.0
2015-07-23 10:55:00,167.67,167.91,167.66,167.91,9716.0,144.775,144.9822,144.7664,144.9822,9716.0
2015-07-23 11:00:00,167.91,168.15,167.87,168.12,15327.0,144.9822,145.1894,144.9477,145.1635,15327.0
2015-07-23 11:05:00,168.16,168.23,168.14,168.21,6030.0,145.1981,145.2585,145.1808,145.2413,6030.0
2015-07-23 11:10:00,168.23,168.25,168.02,168.02,8695.0,145.2585,145.2758,145.0772,145.0772,8695.0
2015-07-23 11:15:00,168.01,168.03,167.86,167.95,5553.0,145.0686,145.0858,144.939,145.0168,5553.0
2015-07-23 11:20:00,167.98,168.11,167.97,168.11,5661.0,145.0427,145.1549,145.034,145.1549,5661.0
2015-07-23 11:25:00,168.12,168.12,167.9,168.04,7666.0,145.1635,145.1635,144.9736,145.0945,7666.0
2015-07-23 11:30:00,168.0,168.23,167.97,168.16,6859.0,145.0599,145.2585,145.034,145.1981,6859.0
2015-07-23 11:35:00,168.13,168.15,167.97,167.97,6122.0,145.1722,145.1894,145.034,145.034,6122.0
2015-07-23 11:40:00,168.01,168.21,167.91,168.21,2780.0,145.0686,145.2413,144.9822,145.2413,2780.0
2015-07-23 11:45:00,168.12,168.13,167.93,168.0,3250.0,145.1635,145.1722,144.9995,145.0599,3250.0
2015-07-23 11:50:00,168.0,168.05,167.84,167.95,5547.0,145.0599,145.1031,144.9218,145.0168,5547.0
2015-07-23 11:55:00,167.96,168.11,167.83,168.02,6146.0,145.0254,145.1549,144.9131,145.0772,6146.0
2015-07-23 12:00:00,168.01,168.06,167.65,167.73,8235.0,145.0686,145.1117,144.7577,144.8268,8235.0
2015-07-23 12:05:00,167.76,167.77,167.62,167.77,4753.0,144.8527,144.8613,144.7318,144.8613,4753.0
2015-07-23 12:10:00,167.78,167.78,167.57,167.65,7476.0,144.87,144.87,144.6886,144.7577,7476.0
2015-07-23 12:15:00,167.69,167.71,167.53,167.53,19248.0,144.7923,144.8095,144.6541,144.6541,19248.0
2015-07-23 12:20:00,167.51,167.55,167.21,167.21,14929.0,144.6368,144.6714,144.3778,144.3778,14929.0
2015-07-23 12:25:00,167.21,167.26,167.04,167.26,15936.0,144.3778,144.421,144.231,144.421,15936.0
2015-07-23 12:30:00,167.2,167.31,167.19,167.31,1300.0,144.3692,144.4641,144.3605,144.4641,1300.0
2015-07-23 12:35:00,167.27,167.27,167.1,167.12,2532.0,144.4296,144.4296,144.2828,144.3001,2532.0
2015-07-23 12:40:00,167.19,167.25,167.14,167.23,5600.0,144.3605,144.4123,144.3174,144.3951,5600.0
2015-07-23 12:45:00,167.24,167.28,167.17,167.23,6700.0,144.4037,144.4382,144.3433,144.3951,6700.0
2015-07-23 12:50:00,167.23,167.41,167.23,167.41,2000.0,144.3951,144.5505,144.3951,144.5505,2000.0
2015-07-23 12:55:00,167.41,167.5,167.36,167.44,9800.0,144.5505,144.6282,144.5073,144.5764,9800.0
2015-07-23 13:00:00,167.41,167.5,167.39,167.47,2638.0,144.5505,144.6282,144.5332,144.6023,2638.0
2015-07-23 13:05:00,167.47,167.64,167.4,167.64,5209.0,144.6023,144.7491,144.5419,144.7491,5209.0
2015-07-23 13:10:00,167.59,167.59,167.39,167.54,3583.0,144.7059,144.7059,144.5332,144.6627,3583.0
2015-07-23 13:15:00,167.55,167.59,167.53,167.58,1738.0,144.6714,144.7059,144.6541,144.6973,1738.0
2015-07-23 13:20:00,167.61,167.62,167.52,167.55,3586.0,144.7232,144.7318,144.6455,144.6714,3586.0
2015-07-23 13:25:00,167.52,167.57,167.46,167.51,5162.0,144.6455,144.6886,144.5937,144.6368,5162.0
2015-07-23 13:30:00,167.55,167.74,167.55,167.65,6899.0,144.6714,144.8354,144.6714,144.7577,6899.0
2015-07-23 13:35:00,167.64,167.64,167.49,167.55,8245.0,144.7491,144.7491,144.6196,144.6714,8245.0
2015-07-23 13:40:00,167.56,167.72,167.54,167.62,4226.0,144.68,144.8182,144.6627,144.7318,4226.0
2015-07-23 13:45:00,167.64,167.85,167.63,167.82,4609.0,144.7491,144.9304,144.7405,144.9045,4609.0
2015-07-23 13:50:00,167.79,167.89,167.71,167.87,4713.0,144.8786,144.9649,144.8095,144.9477,4713.0
2015-07-23 13:55:00,167.89,167.99,167.82,167.9,3747.0,144.9649,145.0513,144.9045,144.9736,3747.0
2015-07-23 14:00:00,167.88,167.88,167.75,167.84,4387.0,144.9563,144.9563,144.8441,144.9218,4387.0
2015-07-23 14:05:00,167.89,168.0,167.88,167.88,5351.0,144.9649,145.0599,144.9563,144.9563,5351.0
2015-07-23 14:10:00,167.87,167.97,167.72,167.9,7693.0,144.9477,145.034,144.8182,144.9736,7693.0
2015-07-23 14:15:00,167.91,167.94,167.85,167.86,5308.0,144.9822,145.0081,144.9304,144.939,5308.0
2015-07-23 14:20:00,167.81,167.87,167.69,167.77,6121.0,144.8959,144.9477,144.7923,144.8613,6121.0
2015-07-23 14:25:00,167.79,167.91,167.73,167.91,4316.0,144.8786,144.9822,144.8268,144.9822,4316.0
2015-07-23 14:30:00,167.9,167.98,167.81,167.94,9054.0,144.9736,145.0427,144.8959,145.0081,9054.0
2015-07-23 14:35:00,167.94,168.1,167.86,168.07,8749.0,145.0081,145.1463,144.939,145.1204,8749.0
2015-07-23 14:40:00,168.05,168.18,168.05,168.15,5711.0,145.1031,145.2154,145.1031,145.1894,5711.0
2015-07-23 14:45:00,168.09,168.12,168.05,168.12,5301.0,145.1376,145.1635,145.1031,145.1635,5301.0
2015-07-23 14:50:00,168.12,168.12,167.66,167.71,7863.0,145.1635,145.1635,144.7664,144.8095,7863.0
2015-07-23 14:55:00,167.74,167.79,167.63,167.63,7035.0,144.8354,144.8786,144.7405,144.7405,7035.0
2015-07-23 15:00:00,167.64,167.64,167.35,167.46,5008.0,144.7491,144.7491,144.4987,144.5937,5008.0
2015-07-23 15:05:00,167.44,167.45,167.26,167.31,6916.0,144.5764,144.585,144.421,144.4641,6916.0
2015-07-23 15:10:00,167.29,167.3,167.11,167.2,6991.0,144.4469,144.4555,144.2915,144.3692,6991.0
2015-07-23 15:15:00,167.15,167.17,167.04,167.06,7606.0,144.326,144.3433,144.231,144.2483,7606.0
2015-07-23 15:20:00,167.07,167.11,167.0,167.01,12508.0,144.2569,144.2915,144.1965,144.2051,12508.0
2015-07-23 15:25:00,167.01,167.01,166.8,166.84,28609.0,144.2051,144.2051,144.0238,144.0583,28609.0
2015-07-23 15:30:00,166.84,166.93,166.6,166.6,19889.0,144.0583,144.136,143.8511,143.8511,19889.0
2015-07-23 15:35:00,166.6,166.8,166.57,166.76,12134.0,143.8511,144.0238,143.8252,143.9892,12134.0
2015-07-23 15:40:00,166.77,166.92,166.69,166.69,18959.0,143.9979,144.1274,143.9288,143.9288,18959.0
2015-07-23 15:45:00,166.73,166.74,166.6,166.73,32692.0,143.9633,143.972,143.8511,143.9633,32692.0
2015-07-23 15:50:00,166.71,166.72,166.63,166.65,28021.0,143.9461,143.9547,143.877,143.8943,28021.0
2015-07-23 15:55:00,166.68,166.84,166.57,166.84,62137.0,143.9202,144.0583,143.8252,144.0583,62137.0
2015-07-24 09:30:00,166.96,167.57,166.85,167.09,17932.0,144.1619,144.6886,144.067,144.2742,17932.0
2015-07-24 09:35:00,166.87,167.03,166.07,166.07,22328.0,144.0842,144.2224,143.3935,143.3935,22328.0
2015-07-24 09:40:00,166.08,166.36,166.07,166.33,18798.0,143.4021,143.6439,143.3935,143.618,18798.0
2015-07-24 09:45:00,166.28,166.35,166.15,166.23,25660.0,143.5748,143.6352,143.4625,143.5316,25660.0
2015-07-24 09:50:00,166.32,166.33,166.18,166.24,22657.0,143.6093,143.618,143.4884,143.5403,22657.0
2015-07-24 09:55:00,166.29,166.36,166.19,166.3,24021.0,143.5834,143.6439,143.4971,143.5921,24021.0
2015-07-24 10:00:00,166.34,166.36,166.06,166.07,65952.0,143.6266,143.6439,143.3848,143.3935,65952.0
2015-07-24 10:05:00,166.08,166.32,166.07,166.28,26644.0,143.4021,143.6093,143.3935,143.5748,26644.0
2015-07-24 10:10:00,166.33,166.4,166.26,166.26,9154.0,143.618,143.6784,143.5575,143.5575,9154.0
2015-07-24 10:15:00,166.29,166.29,166.03,166.03,8528.0,143.5834,143.5834,143.3589,143.3589,8528.0
2015-07-24 10:20:00,166.03,166.09,166.01,166.06,12454.0,143.3589,143.4107,143.3417,143.3848,12454.0
2015-07-24 10:25:00,166.06,166.09,165.94,165.95,15187.0,143.3848,143.4107,143.2812,143.2899,15187.0
2015-07-24 10:30:00,165.95,166.0,165.63,165.74,27354.0,143.2899,143.333,143.0135,143.1085,27354.0
2015-07-24 10:35:00,165.68,165.78,165.62,165.7,19526.0,143.0567,143.1431,143.0049,143.074,19526.0
2015-07-24 10:40:00,165.7,165.75,165.65,165.71,5814.0,143.074,143.1172,143.0308,143.0826,5814.0
2015-07-24 10:45:00,165.66,165.68,165.34,165.34,19567.0,143.0395,143.0567,142.7631,142.7631,19567.0
2015-07-24 10:50:00,165.31,165.45,165.31,165.4,8115.0,142.7372,142.8581,142.7372,142.815,8115.0
2015-07-24 10:55:00,165.37,165.42,165.16,165.16,6429.0,142.7891,142.8322,142.6077,142.6077,6429.0
2015-07-24 11:00:00,165.24,165.25,165.09,165.09,17379.0,142.6768,142.6854,142.5473,142.5473,17379.0
2015-07-24 11:05:00,165.13,165.17,164.9,165.03,33258.0,142.5818,142.6164,142.3832,142.4955,33258.0
2015-07-24 11:10:00,165.02,165.08,164.93,165.03,7860.0,142.4868,142.5386,142.4091,142.4955,7860.0
2015-07-24 11:15:00,164.96,165.17,164.95,165.16,10029.0,142.435,142.6164,142.4264,142.6077,10029.0
2015-07-24 11:20:00,165.17,165.18,165.1,165.14,7000.0,142.6164,142.625,142.5559,142.5905,7000.0
2015-07-24 11:25:00,165.14,165.23,165.1,165.17,9492.0,142.5905,142.6682,142.5559,142.6164,9492.0
2015-07-24 11:30:00,165.19,165.26,165.08,165.17,7438.0,142.6336,142.6941,142.5386,142.6164,7438.0
2015-07-24 11:35:00,165.17,165.32,165.12,165.32,18537.0,142.6164,142.7459,142.5732,142.7459,18537.0
2015-07-24 11:40:00,165.32,165.43,165.3,165.3,4825.0,142.7459,142.8409,142.7286,142.7286,4825.0
2015-07-24 11:45:00,165.27,165.29,165.14,165.14,7900.0,142.7027,142.72,142.5905,142.5905,7900.0
2015-07-24 11:50:00,165.19,165.19,165.0,165.0,9846.0,142.6336,142.6336,142.4696,142.4696,9846.0
2015-07-24 11:55:00,165.0,165.0,164.75,164.82,14324.0,142.4696,142.4696,142.2537,142.3142,14324.0
2015-07-24 12:00:00,164.84,165.15,164.84,165.06,4759.0,142.3314,142.5991,142.3314,142.5214,4759.0
2015-07-24 12:05:00,165.06,165.26,165.04,165.08,4470.0,142.5214,142.6941,142.5041,142.5386,4470.0
2015-07-24 12:10:00,165.08,165.32,165.05,165.32,2300.0,142.5386,142.7459,142.5127,142.7459,2300.0
2015-07-24 12:15:00,165.29,165.3,165.01,165.09,3317.0,142.72,142.7286,142.4782,142.5473,3317.0
2015-07-24 12:20:00,165.11,165.25,165.11,165.16,1800.0,142.5646,142.6854,142.5646,142.6077,1800.0
2015-07-24 12:25:00,165.16,165.24,165.1,165.13,3813.0,142.6077,142.6768,142.5559,142.5818,3813.0
2015-07-24 12:30:00,165.2,165.33,165.06,165.13,15352.0,142.6423,142.7545,142.5214,142.5818,15352.0
2015-07-24 12:35:00,165.17,165.18,165.05,165.06,6219.0,142.6164,142.625,142.5127,142.5214,6219.0
2015-07-24 12:40:00,165.05,165.09,165.01,165.05,4700.0,142.5127,142.5473,142.4782,142.5127,4700.0
2015-07-24 12:45:00,165.04,165.05,164.94,165.02,3175.0,142.5041,142.5127,142.4178,142.4868,3175.0
2015-07-24 12:50:00,165.05,165.07,164.9,164.91,3600.0,142.5127,142.53,142.3832,142.3919,3600.0
2015-07-24 12:55:00,164.87,165.07,164.87,165.05,4016.0,142.3573,142.53,142.3573,142.5127,4016.0
2015-07-24 13:00:00,165.09,165.1,165.03,165.05,7317.0,142.5473,142.5559,142.4955,142.5127,7317.0
2015-07-24 13:05:00,165.08,165.08,164.93,164.99,7050.0,142.5386,142.5386,142.4091,142.4609,7050.0
2015-07-24 13:10:00,164.95,165.01,164.84,164.84,4410.0,142.4264,142.4782,142.3314,142.3314,4410.0
2015-07-24 13:15:00,164.83,164.98,164.78,164.92,4665.0,142.3228,142.4523,142.2796,142.4005,4665.0
2015-07-24 13:20:00,164.88,164.91,164.86,164.87,6405.0,142.366,142.3919,142.3487,142.3573,6405.0
2015-07-24 13:25:00,164.87,164.99,164.87,164.91,4473.0,142.3573,142.4609,142.3573,142.3919,4473.0
2015-07-24 13:30:00,164.85,164.89,164.8,164.84,3435.0,142.3401,142.3746,142.2969,142.3314,3435.0
2015-07-24 13:35:00,164.84,164.9,164.78,164.78,2832.0,142.3314,142.3832,142.2796,142.2796,2832.0
2015-07-24 13:40:00,164.8,164.8,164.72,164.77,4738.0,142.2969,142.2969,142.2278,142.271,4738.0
2015-07-24 13:45:00,164.76,164.76,164.32,164.37,37133.0,142.2623,142.2623,141.8824,141.9256,37133.0
2015-07-24 13:50:00,164.33,164.37,164.17,164.2,8105.0,141.8911,141.9256,141.7529,141.7788,8105.0
2015-07-24 13:55:00,164.16,164.27,164.07,164.16,12709.0,141.7443,141.8393,141.6666,141.7443,12709.0
2015-07-24 14:00:00,164.16,164.19,164.06,164.08,12586.0,141.7443,141.7702,141.6579,141.6752,12586.0
2015-07-24 14:05:00,164.08,164.08,163.81,163.86,18381.0,141.6752,141.6752,141.4421,141.4852,18381.0
2015-07-24 14:10:00,163.89,163.95,163.81,163.83,5824.0,141.5111,141.5629,141.4421,141.4593,5824.0
2015-07-24 14:15:00,163.78,163.8,163.65,163.75,16183.0,141.4162,141.4334,141.3039,141.3903,16183.0
2015-07-24 14:20:00,163.78,163.83,163.64,163.71,27723.0,141.4162,141.4593,141.2953,141.3557,27723.0
2015-07-24 14:25:00,163.74,163.77,163.55,163.65,39106.0,141.3816,141.4075,141.2176,141.3039,39106.0
2015-07-24 14:30:00,163.62,163.67,163.36,163.48,19557.0,141.278,141.3212,141.0535,141.1571,19557.0
2015-07-24 14:35:00,163.46,163.46,163.37,163.39,11505.0,141.1399,141.1399,141.0621,141.0794,11505.0
2015-07-24 14:40:00,163.42,163.55,163.42,163.47,11000.0,141.1053,141.2176,141.1053,141.1485,11000.0
2015-07-24 14:45:00,163.46,163.62,163.44,163.49,10819.0,141.1399,141.278,141.1226,141.1658,10819.0
2015-07-24 14:50:00,163.49,163.53,163.26,163.35,8050.0,141.1658,141.2003,140.9672,141.0449,8050.0
2015-07-24 14:55:00,163.38,163.61,163.38,163.52,6242.0,141.0708,141.2694,141.0708,141.1917,6242.0
2015-07-24 15:00:00,163.51,163.65,163.37,163.65,9393.0,141.183,141.3039,141.0621,141.3039,9393.0
2015-07-24 15:05:00,163.69,163.75,163.54,163.72,22130.0,141.3385,141.3903,141.2089,141.3644,22130.0
2015-07-24 15:10:00,163.7,163.98,163.69,163.89,22047.0,141.3471,141.5889,141.3385,141.5111,22047.0
2015-07-24 15:15:00,163.88,163.94,163.8,163.91,17327.0,141.5025,141.5543,141.4334,141.5284,17327.0
2015-07-24 15:20:00,163.92,164.1,163.9,163.97,36499.0,141.537,141.6925,141.5198,141.5802,36499.0
2015-07-24 15:25:00,163.98,164.07,163.78,163.78,34591.0,141.5889,141.6666,141.4162,141.4162,34591.0
2015-07-24 15:30:00,163.81,163.86,163.7,163.72,30284.0,141.4421,141.4852,141.3471,141.3644,30284.0
2015-07-24 15:35:00,163.74,163.86,163.7,163.82,33609.0,141.3816,141.4852,141.3471,141.4507,33609.0
2015-07-24 15:40:00,163.85,163.93,163.69,163.78,38879.0,141.4766,141.5457,141.3385,141.4162,38879.0
2015-07-24 15:45:00,163.82,164.08,163.81,163.98,33920.0,141.4507,141.6752,141.4421,141.5889,33920.0
2015-07-24 15:50:00,164.0,164.16,163.93,164.15,39343.0,141.6061,141.7443,141.5457,141.7356,39343.0
2015-07-24 15:55:00,164.15,164.22,164.03,164.08,58882.0,141.7356,141.7961,141.632,141.6752,58882.0
2015-07-27 09:30:00,162.75,164.57,162.38,164.31,46202.0,140.5268,142.0983,140.2073,141.8738,46202.0
2015-07-27 09:35:00,164.31,164.78,163.61,164.2,47767.0,141.8738,142.2796,141.2694,141.7788,47767.0
2015-07-27 09:40:00,164.08,164.08,163.64,163.8,11191.0,141.6752,141.6752,141.2953,141.4334,11191.0
2015-07-27 09:45:00,163.87,164.5,163.85,164.45,13171.0,141.4939,142.0378,141.4766,141.9947,13171.0
2015-07-27 09:50:00,164.5,164.52,164.12,164.29,12939.0,142.0378,142.0551,141.7097,141.8565,12939.0
2015-07-27 09:55:00,164.29,164.6,164.21,164.44,10371.0,141.8565,142.1242,141.7874,141.986,10371.0
2015-07-27 10:00:00,164.44,164.47,163.82,163.82,6895.0,141.986,142.0119,141.4507,141.4507,6895.0
2015-07-27 10:05:00,163.81,163.91,163.71,163.75,25851.0,141.4421,141.5284,141.3557,141.3903,25851.0
2015-07-27 10:10:00,163.75,163.99,163.75,163.98,16457.0,141.3903,141.5975,141.3903,141.5889,16457.0
2015-07-27 10:15:00,164.0,164.22,163.92,164.09,6792.0,141.6061,141.7961,141.537,141.6838,6792.0
2015-07-27 10:20:00,164.01,164.19,163.76,164.08,26259.0,141.6148,141.7702,141.3989,141.6752,26259.0
2015-07-27 10:25:00,164.07,164.21,164.03,164.13,6289.0,141.6666,141.7874,141.632,141.7184,6289.0
2015-07-27 10:30:00,164.09,164.36,164.08,164.32,11634.0,141.6838,141.917,141.6752,141.8824,11634.0
2015-07-27 10:35:00,164.19,164.52,164.14,164.5,11635.0,141.7702,142.0551,141.727,142.0378,11635.0
2015-07-27 10:40:00,164.52,164.6,164.32,164.47,13887.0,142.0551,142.1242,141.8824,142.0119,13887.0
2015-07-27 10:45:00,164.43,164.62,164.29,164.47,14277.0,141.9774,142.1415,141.8565,142.0119,14277.0
2015-07-27 10:50:00,164.41,164.45,164.18,164.27,10135.0,141.9601,141.9947,141.7615,141.8393,10135.0
2015-07-27 10:55:00,164.3,164.48,164.26,164.48,7750.0,141.8652,142.0206,141.8306,142.0206,7750.0
2015-07-27 11:00:00,164.46,164.55,164.29,164.5,8504.0,142.0033,142.081,141.8565,142.0378,8504.0
2015-07-27 11:05:00,164.55,164.64,164.47,164.54,7400.0,142.081,142.1587,142.0119,142.0724,7400.0
2015-07-27 11:10:00,164.52,164.53,164.32,164.33,5800.0,142.0551,142.0638,141.8824,141.8911,5800.0
2015-07-27 11:15:00,164.34,164.39,164.19,164.31,8530.0,141.8997,141.9429,141.7702,141.8738,8530.0
2015-07-27 11:20:00,164.27,164.43,164.11,164.43,9205.0,141.8393,141.9774,141.7011,141.9774,9205.0
2015-07-27 11:25:00,164.45,164.69,164.41,164.62,12355.0,141.9947,142.2019,141.9601,142.1415,12355.0
2015-07-27 11:30:00,164.65,164.76,164.53,164.6,11190.0,142.1674,142.2623,142.0638,142.1242,11190.0
2015-07-27 11:35:00,164.62,164.64,164.19,164.54,69529.0,142.1415,142.1587,141.7702,142.0724,69529.0
2015-07-27 11:40:00,164.54,164.66,164.42,164.61,14068.0,142.0724,142.176,141.9688,142.1328,14068.0
2015-07-27 11:45:00,164.63,165.12,164.63,164.94,15975.0,142.1501,142.5732,142.1501,142.4178,15975.0
2015-07-27 11:50:00,164.88,165.09,164.81,164.88,15466.0,142.366,142.5473,142.3055,142.366,15466.0
2015-07-27 11:55:00,164.89,164.99,164.75,164.99,11250.0,142.3746,142.4609,142.2537,142.4609,11250.0
2015-07-27 12:00:00,165.06,165.08,164.96,164.96,5859.0,142.5214,142.5386,142.435,142.435,5859.0
2015-07-27 12:05:00,165.0,165.0,164.76,164.78,7879.0,142.4696,142.4696,142.2623,142.2796,7879.0
2015-07-27 12:10:00,164.8,164.83,164.68,164.68,2950.0,142.2969,142.3228,142.1933,142.1933,2950.0
2015-07-27 12:15:00,164.62,164.69,164.54,164.62,23180.0,142.1415,142.2019,142.0724,142.1415,23180.0
2015-07-27 12:20:00,164.67,164.95,164.64,164.95,4300.0,142.1846,142.4264,142.1587,142.4264,4300.0
2015-07-27 12:25:00,164.98,164.98,164.74,164.77,6300.0,142.4523,142.4523,142.2451,142.271,6300.0
2015-07-27 12:30:00,164.77,164.82,164.62,164.68,4284.0,142.271,142.3142,142.1415,142.1933,4284.0
2015-07-27 12:35:00,164.69,164.82,164.69,164.81,2850.0,142.2019,142.3142,142.2019,142.3055,2850.0
2015-07-27 12:40:00,164.77,164.77,164.65,164.72,3375.0,142.271,142.271,142.1674,142.2278,3375.0
2015-07-27 12:45:00,164.74,164.79,164.69,164.71,4480.0,142.2451,142.2882,142.2019,142.2192,4480.0
2015-07-27 12:50:00,164.75,164.76,164.6,164.6,5500.0,142.2537,142.2623,142.1242,142.1242,5500.0
2015-07-27 12:55:00,164.64,164.64,164.54,164.6,10000.0,142.1587,142.1587,142.0724,142.1242,10000.0
2015-07-27 13:00:00,164.62,164.71,164.62,164.7,3404.0,142.1415,142.2192,142.1415,142.2105,3404.0
2015-07-27 13:05:00,164.7,164.75,164.63,164.68,7712.0,142.2105,142.2537,142.1501,142.1933,7712.0
2015-07-27 13:10:00,164.67,164.68,164.58,164.65,6524.0,142.1846,142.1933,142.1069,142.1674,6524.0
2015-07-27 13:15:00,164.6,164.71,164.6,164.61,9974.0,142.1242,142.2192,142.1242,142.1328,9974.0
2015-07-27 13:20:00,164.56,164.69,164.52,164.65,34614.0,142.0897,142.2019,142.0551,142.1674,34614.0
2015-07-27 13:25:00,164.63,164.71,164.47,164.68,12300.0,142.1501,142.2192,142.0119,142.1933,12300.0
2015-07-27 13:30:00,164.68,164.71,164.48,164.57,38340.0,142.1933,142.2192,142.0206,142.0983,38340.0
2015-07-27 13:35:00,164.52,164.75,164.52,164.6,14155.0,142.0551,142.2537,142.0551,142.1242,14155.0
2015-07-27 13:40:00,164.59,164.73,164.5,164.73,8877.0,142.1156,142.2364,142.0378,142.2364,8877.0
2015-07-27 13:45:00,164.71,164.88,164.69,164.78,10145.0,142.2192,142.366,142.2019,142.2796,10145.0
2015-07-27 13:50:00,164.76,164.85,164.54,164.69,6137.0,142.2623,142.3401,142.0724,142.2019,6137.0
2015-07-27 13:55:00,164.67,164.72,164.57,164.62,6357.0,142.1846,142.2278,142.0983,142.1415,6357.0
2015-07-27 14:00:00,164.59,164.74,164.49,164.57,24736.0,142.1156,142.2451,142.0292,142.0983,24736.0
2015-07-27 14:05:00,164.56,164.7,164.53,164.57,14641.0,142.0897,142.2105,142.0638,142.0983,14641.0
2015-07-27 14:10:00,164.56,164.65,164.51,164.57,9591.0,142.0897,142.1674,142.0465,142.0983,9591.0
2015-07-27 14:15:00,164.58,164.76,164.57,164.59,22621.0,142.1069,142.2623,142.0983,142.1156,22621.0
2015-07-27 14:20:00,164.59,164.64,164.49,164.52,13831.0,142.1156,142.1587,142.0292,142.0551,13831.0
2015-07-27 14:25:00,164.51,164.6,164.41,164.46,6902.0,142.0465,142.1242,141.9601,142.0033,6902.0
2015-07-27 14:30:00,164.47,164.51,164.33,164.44,44442.0,142.0119,142.0465,141.8911,141.986,44442.0
2015-07-27 14:35:00,164.42,164.45,164.26,164.39,16555.0,141.9688,141.9947,141.8306,141.9429,16555.0
2015-07-27 14:40:00,164.41,164.47,164.3,164.3,57909.0,141.9601,142.0119,141.8652,141.8652,57909.0
2015-07-27 14:45:00,164.33,164.44,164.33,164.39,5895.0,141.8911,141.986,141.8911,141.9429,5895.0
2015-07-27 14:50:00,164.37,164.37,164.23,164.26,11849.0,141.9256,141.9256,141.8047,141.8306,11849.0
2015-07-27 14:55:00,164.26,164.34,164.13,164.33,83187.0,141.8306,141.8997,141.7184,141.8911,83187.0
2015-07-27 15:00:00,164.33,164.36,164.23,164.27,22712.0,141.8911,141.917,141.8047,141.8393,22712.0
2015-07-27 15:05:00,164.25,164.41,164.09,164.35,46314.0,141.822,141.9601,141.6838,141.9083,46314.0
2015-07-27 15:10:00,164.31,164.4,164.31,164.31,13588.0,141.8738,141.9515,141.8738,141.8738,13588.0
2015-07-27 15:15:00,164.32,164.33,163.92,164.07,46792.0,141.8824,141.8911,141.537,141.6666,46792.0
2015-07-27 15:20:00,164.04,164.24,164.04,164.2,30145.0,141.6407,141.8134,141.6407,141.7788,30145.0
2015-07-27 15:25:00,164.21,164.24,164.06,164.09,34757.0,141.7874,141.8134,141.6579,141.6838,34757.0
2015-07-27 15:30:00,164.09,164.31,164.09,164.24,38466.0,141.6838,141.8738,141.6838,141.8134,38466.0
2015-07-27 15:35:00,164.21,164.31,164.15,164.25,59417.0,141.7874,141.8738,141.7356,141.822,59417.0
2015-07-27 15:40:00,164.26,164.47,164.26,164.37,33638.0,141.8306,142.0119,141.8306,141.9256,33638.0
2015-07-27 15:45:00,164.31,164.42,164.22,164.41,44538.0,141.8738,141.9688,141.7961,141.9601,44538.0
2015-07-27 15:50:00,164.4,164.55,164.38,164.54,48465.0,141.9515,142.081,141.9342,142.0724,48465.0
2015-07-27 15:55:00,164.55,164.78,164.51,164.67,124753.0,142.081,142.2796,142.0465,142.1846,124753.0
2015-07-28 09:30:00,166.44,167.21,166.19,166.96,137435.0,143.7129,144.3778,143.4971,144.1619,137435.0
2015-07-28 09:35:00,166.96,167.11,166.62,166.97,49040.0,144.1619,144.2915,143.8684,144.1706,49040.0
2015-07-28 09:40:00,166.98,166.98,166.55,166.85,30284.0,144.1792,144.1792,143.8079,144.067,30284.0
2015-07-28 09:45:00,166.84,166.99,166.76,166.76,13600.0,144.0583,144.1878,143.9892,143.9892,13600.0
2015-07-28 09:50:00,166.76,166.81,166.31,166.59,23330.0,143.9892,144.0324,143.6007,143.8425,23330.0
2015-07-28 09:55:00,166.87,166.87,166.64,166.87,11985.0,144.0842,144.0842,143.8856,144.0842,11985.0
2015-07-28 10:00:00,166.81,167.0,166.71,167.0,15008.0,144.0324,144.1965,143.9461,144.1965,15008.0
2015-07-28 10:05:00,167.0,167.16,166.94,167.16,10500.0,144.1965,144.3346,144.1447,144.3346,10500.0
2015-07-28 10:10:00,167.17,167.67,167.16,167.67,41111.0,144.3433,144.775,144.3346,144.775,41111.0
2015-07-28 10:15:00,167.69,168.0,167.52,167.76,31394.0,144.7923,145.0599,144.6455,144.8527,31394.0
2015-07-28 10:20:00,167.81,167.92,167.52,167.86,12225.0,144.8959,144.9909,144.6455,144.939,12225.0
2015-07-28 10:25:00,167.84,167.87,167.15,167.15,23030.0,144.9218,144.9477,144.326,144.326,23030.0
2015-07-28 10:30:00,167.14,167.33,167.04,167.07,19540.0,144.3174,144.4814,144.231,144.2569,19540.0
2015-07-28 10:35:00,167.04,167.26,166.99,167.16,11029.0,144.231,144.421,144.1878,144.3346,11029.0
2015-07-28 10:40:00,167.16,167.31,167.07,167.14,21397.0,144.3346,144.4641,144.2569,144.3174,21397.0
2015-07-28 10:45:00,167.16,167.41,167.14,167.31,12818.0,144.3346,144.5505,144.3174,144.4641,12818.0
2015-07-28 10:50:00,167.38,167.65,167.29,167.6,17245.0,144.5246,144.7577,144.4469,144.7145,17245.0
2015-07-28 10:55:00,167.75,168.07,167.66,168.01,12953.0,144.8441,145.1204,144.7664,145.0686,12953.0
2015-07-28 11:00:00,168.08,168.17,167.98,168.07,10857.0,145.129,145.2067,145.0427,145.1204,10857.0
2015-07-28 11:05:00,168.2,168.38,168.13,168.38,7213.0,145.2326,145.388,145.1722,145.388,7213.0
2015-07-28 11:10:00,168.29,168.44,168.22,168.22,8575.0,145.3103,145.4398,145.2499,145.2499,8575.0
2015-07-28 11:15:00,168.27,168.37,168.27,168.27,8189.0,145.2931,145.3794,145.2931,145.2931,8189.0
2015-07-28 11:20:00,168.25,168.44,168.19,168.39,7595.0,145.2758,145.4398,145.224,145.3967,7595.0
2015-07-28 11:25:00,168.43,168.66,168.42,168.66,11907.0,145.4312,145.6298,145.4226,145.6298,11907.0
2015-07-28 11:30:00,168.7,168.85,168.63,168.85,12833.0,145.6643,145.7939,145.6039,145.7939,12833.0
2015-07-28 11:35:00,168.83,168.9,168.73,168.9,9524.0,145.7766,145.837,145.6902,145.837,9524.0
2015-07-28 11:40:00,168.86,169.04,168.72,168.72,27029.0,145.8025,145.9579,145.6816,145.6816,27029.0
2015-07-28 11:45:00,168.76,168.96,168.72,168.92,6625.0,145.7162,145.8888,145.6816,145.8543,6625.0
2015-07-28 11:50:00,168.91,168.92,168.85,168.9,7130.0,145.8457,145.8543,145.7939,145.837,7130.0
2015-07-28 11:55:00,168.88,168.92,168.71,168.72,20328.0,145.8198,145.8543,145.673,145.6816,20328.0
2015-07-28 12:00:00,168.72,168.79,168.67,168.67,3128.0,145.6816,145.7421,145.6384,145.6384,3128.0
2015-07-28 12:05:00,168.66,169.21,168.66,169.01,16396.0,145.6298,146.1047,145.6298,145.932,16396.0
2015-07-28 12:10:00,169.02,169.22,168.94,168.99,19439.0,145.9407,146.1133,145.8716,145.9147,19439.0
2015-07-28 12:15:00,168.99,169.17,168.94,169.05,18782.0,145.9147,146.0702,145.8716,145.9666,18782.0
2015-07-28 12:20:00,169.05,169.11,168.97,169.03,8423.0,145.9666,146.0184,145.8975,145.9493,8423.0
2015-07-28 12:25:00,169.03,169.22,169.01,169.07,13996.0,145.9493,146.1133,145.932,145.9838,13996.0
2015-07-28 12:30:00,169.14,169.17,169.04,169.04,8837.0,146.0443,146.0702,145.9579,145.9579,8837.0
2015-07-28 12:35:00,169.04,169.04,168.92,168.94,2958.0,145.9579,145.9579,145.8543,145.8716,2958.0
2015-07-28 12:40:00,168.96,169.02,168.95,169.02,3000.0,145.8888,145.9407,145.8802,145.9407,3000.0
2015-07-28 12:45:00,169.01,169.02,168.82,168.84,9357.0,145.932,145.9407,145.768,145.7852,9357.0
2015-07-28 12:50:00,168.88,168.94,168.8,168.89,5475.0,145.8198,145.8716,145.7507,145.8284,5475.0
2015-07-28 12:55:00,168.89,168.91,168.65,168.65,11505.0,145.8284,145.8457,145.6212,145.6212,11505.0
2015-07-28 13:00:00,168.68,168.71,168.64,168.7,2242.0,145.6471,145.673,145.6125,145.6643,2242.0
2015-07-28 13:05:00,168.69,168.97,168.63,168.89,11717.0,145.6557,145.8975,145.6039,145.8284,11717.0
2015-07-28 13:10:00,168.84,168.95,168.8,168.93,5685.0,145.7852,145.8802,145.7507,145.8629,5685.0
2015-07-28 13:15:00,168.9,169.08,168.9,169.06,11500.0,145.837,145.9925,145.837,145.9752,11500.0
2015-07-28 13:20:00,169.05,169.08,168.99,169.03,12955.0,145.9666,145.9925,145.9147,145.9493,12955.0
2015-07-28 13:25:00,169.03,169.07,169.01,169.03,12270.0,145.9493,145.9838,145.932,145.9493,12270.0
2015-07-28 13:30:00,169.01,169.01,168.73,168.73,8172.0,145.932,145.932,145.6902,145.6902,8172.0
2015-07-28 13:35:00,168.73,168.83,168.71,168.81,5685.0,145.6902,145.7766,145.673,145.7593,5685.0
2015-07-28 13:40:00,168.82,168.88,168.76,168.82,5480.0,145.768,145.8198,145.7162,145.768,5480.0
2015-07-28 13:45:00,168.87,168.9,168.74,168.87,5130.0,145.8111,145.837,145.6989,145.8111,5130.0
2015-07-28 13:50:00,168.92,169.13,168.87,169.0,32265.0,145.8543,146.0356,145.8111,145.9234,32265.0
2015-07-28 13:55:00,169.0,169.37,169.0,169.33,9486.0,145.9234,146.2429,145.9234,146.2083,9486.0
2015-07-28 14:00:00,169.33,169.39,169.13,169.22,14111.0,146.2083,146.2601,146.0356,146.1133,14111.0
2015-07-28 14:05:00,169.21,169.24,169.19,169.2,20618.0,146.1047,146.1306,146.0874,146.0961,20618.0
2015-07-28 14:10:00,169.22,169.27,169.19,169.25,22568.0,146.1133,146.1565,146.0874,146.1392,22568.0
2015-07-28 14:15:00,169.22,169.27,169.19,169.22,13227.0,146.1133,146.1565,146.0874,146.1133,13227.0
2015-07-28 14:20:00,169.23,169.3,169.23,169.26,12872.0,146.122,146.1824,146.122,146.1479,12872.0
2015-07-28 14:25:00,169.25,169.27,169.21,169.23,15279.0,146.1392,146.1565,146.1047,146.122,15279.0
2015-07-28 14:30:00,169.26,169.27,169.13,169.16,9371.0,146.1479,146.1565,146.0356,146.0615,9371.0
2015-07-28 14:35:00,169.15,169.15,169.03,169.05,8190.0,146.0529,146.0529,145.9493,145.9666,8190.0
2015-07-28 14:40:00,169.04,169.13,169.04,169.09,8329.0,145.9579,146.0356,145.9579,146.0011,8329.0
2015-07-28 14:45:00,169.13,169.18,168.95,169.02,15535.0,146.0356,146.0788,145.8802,145.9407,15535.0
2015-07-28 14:50:00,168.99,169.0,168.89,168.89,7070.0,145.9147,145.9234,145.8284,145.8284,7070.0
2015-07-28 14:55:00,168.93,169.03,168.93,169.0,33011.0,145.8629,145.9493,145.8629,145.9234,33011.0
2015-07-28 15:00:00,169.03,169.03,168.94,168.98,15474.0,145.9493,145.9493,145.8716,145.9061,15474.0
2015-07-28 15:05:00,168.98,169.15,168.92,169.15,10203.0,145.9061,146.0529,145.8543,146.0529,10203.0
2015-07-28 15:10:00,169.17,169.36,169.16,169.29,13589.0,146.0702,146.2342,146.0615,146.1738,13589.0
2015-07-28 15:15:00,169.25,169.45,169.21,169.4,10263.0,146.1392,146.3119,146.1047,146.2688,10263.0
2015-07-28 15:20:00,169.41,169.47,169.33,169.42,14072.0,146.2774,146.3292,146.2083,146.286,14072.0
2015-07-28 15:25:00,169.42,169.48,169.36,169.38,19633.0,146.286,146.3378,146.2342,146.2515,19633.0
2015-07-28 15:30:00,169.38,169.43,169.36,169.38,20730.0,146.2515,146.2947,146.2342,146.2515,20730.0
2015-07-28 15:35:00,169.37,169.44,169.35,169.39,26114.0,146.2429,146.3033,146.2256,146.2601,26114.0
2015-07-28 15:40:00,169.37,169.65,169.36,169.64,35773.0,146.2429,146.4846,146.2342,146.476,35773.0
2015-07-28 15:45:00,169.64,169.65,169.34,169.48,41323.0,146.476,146.4846,146.217,146.3378,41323.0
2015-07-28 15:50:00,169.45,169.53,169.39,169.45,43185.0,146.3119,146.381,146.2601,146.3119,43185.0
2015-07-28 15:55:00,169.42,169.63,169.34,169.44,96975.0,146.286,146.4674,146.217,146.3033,96975.0
2015-07-29 09:30:00,169.3,169.55,169.14,169.31,15226.0,146.1824,146.3983,146.0443,146.1911,15226.0
2015-07-29 09:35:00,169.32,169.79,169.19,169.78,8500.0,146.1997,146.6055,146.0874,146.5969,8500.0
2015-07-29 09:40:00,169.95,170.02,169.79,169.87,8625.0,146.7437,146.8041,146.6055,146.6746,8625.0
2015-07-29 09:45:00,169.78,170.14,169.76,170.09,7654.0,146.5969,146.9077,146.5796,146.8645,7654.0
2015-07-29 09:50:00,170.02,170.57,170.02,170.53,11471.0,146.8041,147.279,146.8041,147.2445,11471.0
2015-07-29 09:55:00,170.56,170.63,170.34,170.63,18821.0,147.2704,147.3308,147.0804,147.3308,18821.0
2015-07-29 10:00:00,170.55,170.67,170.43,170.65,11406.0,147.2617,147.3653,147.1581,147.3481,11406.0
2015-07-29 10:05:00,170.64,171.08,170.62,171.03,16832.0,147.3394,147.7194,147.3222,147.6762,16832.0
2015-07-29 10:10:00,171.11,171.3,170.92,171.11,31266.0,147.7453,147.9093,147.5812,147.7453,31266.0
2015-07-29 10:15:00,171.09,171.26,171.09,171.14,18902.0,147.728,147.8748,147.728,147.7712,18902.0
2015-07-29 10:20:00,171.21,171.28,171.06,171.24,26958.0,147.8316,147.8921,147.7021,147.8575,26958.0
2015-07-29 10:25:00,171.27,171.27,170.84,170.91,20600.0,147.8834,147.8834,147.5121,147.5726,20600.0
2015-07-29 10:30:00,170.95,171.32,170.92,171.29,18741.0,147.6071,147.9266,147.5812,147.9007,18741.0
2015-07-29 10:35:00,171.31,171.49,171.27,171.44,15310.0,147.918,148.0734,147.8834,148.0302,15310.0
2015-07-29 10:40:00,171.46,171.65,171.4,171.58,15604.0,148.0475,148.2115,147.9957,148.1511,15604.0
2015-07-29 10:45:00,171.64,171.75,171.58,171.74,8178.0,148.2029,148.2979,148.1511,148.2892,8178.0
2015-07-29 10:50:00,171.74,171.94,171.73,171.89,5587.0,148.2892,148.4619,148.2806,148.4188,5587.0
2015-07-29 10:55:00,171.93,171.96,171.84,171.86,12746.0,148.4533,148.4792,148.3756,148.3929,12746.0
2015-07-29 11:00:00,171.88,172.02,171.78,172.02,12841.0,148.4101,148.531,148.3238,148.531,12841.0
2015-07-29 11:05:00,172.0,172.07,171.78,171.9,12773.0,148.5137,148.5742,148.3238,148.4274,12773.0
2015-07-29 11:10:00,171.89,172.0,171.74,172.0,7901.0,148.4188,148.5137,148.2892,148.5137,7901.0
2015-07-29 11:15:00,172.05,172.18,171.97,171.97,12378.0,148.5569,148.6692,148.4878,148.4878,12378.0
2015-07-29 11:20:00,171.95,172.2,171.95,172.11,12314.0,148.4706,148.6864,148.4706,148.6087,12314.0
2015-07-29 11:25:00,172.05,172.27,172.05,172.12,10430.0,148.5569,148.7469,148.5569,148.6174,10430.0
2015-07-29 11:30:00,172.13,172.3,172.13,172.22,6763.0,148.626,148.7728,148.626,148.7037,6763.0
2015-07-29 11:35:00,172.24,172.45,172.22,172.45,7090.0,148.721,148.9023,148.7037,148.9023,7090.0
2015-07-29 11:40:00,172.41,172.45,172.32,172.32,8547.0,148.8678,148.9023,148.79,148.79,8547.0
2015-07-29 11:45:00,172.37,172.5,172.33,172.5,5408.0,148.8332,148.9455,148.7987,148.9455,5408.0
2015-07-29 11:50:00,172.44,172.46,172.16,172.29,7304.0,148.8937,148.9109,148.6519,148.7641,7304.0
2015-07-29 11:55:00,172.28,172.38,172.23,172.38,5219.0,148.7555,148.8418,148.7123,148.8418,5219.0
2015-07-29 12:00:00,172.39,172.5,172.39,172.5,7371.0,148.8505,148.9455,148.8505,148.9455,7371.0
2015-07-29 12:05:00,172.53,172.6,172.31,172.31,5296.0,148.9714,149.0318,148.7814,148.7814,5296.0
2015-07-29 12:10:00,172.34,172.34,172.21,172.26,2905.0,148.8073,148.8073,148.6951,148.7382,2905.0
2015-07-29 12:15:00,172.29,172.33,172.1,172.15,5850.0,148.7641,148.7987,148.6001,148.6433,5850.0
2015-07-29 12:20:00,172.1,172.1,171.94,171.94,6281.0,148.6001,148.6001,148.4619,148.4619,6281.0
2015-07-29 12:25:00,171.94,172.01,171.88,171.9,5886.0,148.4619,148.5224,148.4101,148.4274,5886.0
2015-07-29 12:30:00,171.86,172.0,171.82,171.85,34191.0,148.3929,148.5137,148.3583,148.3842,34191.0
2015-07-29 12:35:00,171.84,171.94,171.58,171.58,29709.0,148.3756,148.4619,148.1511,148.1511,29709.0
2015-07-29 12:40:00,171.61,171.72,171.57,171.64,2365.0,148.177,148.272,148.1425,148.2029,2365.0
2015-07-29 12:45:00,171.71,171.71,171.56,171.59,4650.0,148.2633,148.2633,148.1338,148.1597,4650.0
2015-07-29 12:50:00,171.62,171.63,171.43,171.44,6228.0,148.1856,148.1943,148.0216,148.0302,6228.0
2015-07-29 12:55:00,171.47,171.51,171.4,171.5,5368.0,148.0561,148.0906,147.9957,148.082,5368.0
2015-07-29 13:00:00,171.5,171.57,171.43,171.5,6817.0,148.082,148.1425,148.0216,148.082,6817.0
2015-07-29 13:05:00,171.55,171.63,171.42,171.5,4980.0,148.1252,148.1943,148.0129,148.082,4980.0
2015-07-29 13:10:00,171.46,171.58,171.44,171.5,4308.0,148.0475,148.1511,148.0302,148.082,4308.0
2015-07-29 13:15:00,171.49,171.64,171.49,171.53,1900.0,148.0734,148.2029,148.0734,148.1079,1900.0
2015-07-29 13:20:00,171.5,171.5,171.36,171.41,5100.0,148.082,148.082,147.9611,148.0043,5100.0
2015-07-29 13:25:00,171.48,171.49,171.4,171.42,2900.0,148.0647,148.0734,147.9957,148.0129,2900.0
2015-07-29 13:30:00,171.38,171.55,171.38,171.55,4340.0,147.9784,148.1252,147.9784,148.1252,4340.0
2015-07-29 13:35:00,171.55,171.57,171.38,171.47,10472.0,148.1252,148.1425,147.9784,148.0561,10472.0
2015-07-29 13:40:00,171.46,171.52,171.42,171.48,6418.0,148.0475,148.0993,148.0129,148.0647,6418.0
2015-07-29 13:45:00,171.5,171.6,171.38,171.52,9553.0,148.082,148.1684,147.9784,148.0993,9553.0
2015-07-29 13:50:00,171.51,171.56,171.46,171.55,2100.0,148.0906,148.1338,148.0475,148.1252,2100.0
2015-07-29 13:55:00,171.49,171.72,171.44,171.44,3820.0,148.0734,148.272,148.0302,148.0302,3820.0
2015-07-29 14:00:00,171.43,172.18,171.07,171.36,15076.0,148.0216,148.6692,147.7107,147.9611,15076.0
2015-07-29 14:05:00,171.25,171.71,171.23,171.4,6014.0,147.8661,148.2633,147.8489,147.9957,6014.0
2015-07-29 14:10:00,171.34,171.75,171.33,171.43,4207.0,147.9439,148.2979,147.9352,148.0216,4207.0
2015-07-29 14:15:00,171.37,171.74,171.37,171.62,8408.0,147.9698,148.2892,147.9698,148.1856,8408.0
2015-07-29 14:20:00,171.65,171.76,171.45,171.47,5837.0,148.2115,148.3065,148.0388,148.0561,5837.0
2015-07-29 14:25:00,171.47,171.56,171.36,171.44,8446.0,148.0561,148.1338,147.9611,148.0302,8446.0
2015-07-29 14:30:00,171.48,171.6,171.36,171.5,9845.0,148.0647,148.1684,147.9611,148.082,9845.0
2015-07-29 14:35:00,171.49,171.7,171.45,171.64,7510.0,148.0734,148.2547,148.0388,148.2029,7510.0
2015-07-29 14:40:00,171.66,171.88,171.66,171.81,10136.0,148.2202,148.4101,148.2202,148.3497,10136.0
2015-07-29 14:45:00,171.83,172.14,171.76,172.03,11180.0,148.367,148.6346,148.3065,148.5396,11180.0
2015-07-29 14:50:00,172.08,172.15,171.88,171.93,5010.0,148.5828,148.6433,148.4101,148.4533,5010.0
2015-07-29 14:55:00,172.01,172.14,171.97,172.0,13058.0,148.5224,148.6346,148.4878,148.5137,13058.0
2015-07-29 15:00:00,172.03,172.07,171.93,172.01,7021.0,148.5396,148.5742,148.4533,148.5224,7021.0
2015-07-29 15:05:00,172.06,172.16,171.91,171.94,24373.0,148.5655,148.6519,148.436,148.4619,24373.0
2015-07-29 15:10:00,171.91,172.02,171.9,171.95,10767.0,148.436,148.531,148.4274,148.4706,10767.0
2015-07-29 15:15:00,171.94,171.96,171.82,171.85,12379.0,148.4619,148.4792,148.3583,148.3842,12379.0
2015-07-29 15:20:00,171.87,172.25,171.87,172.25,13156.0,148.4015,148.7296,148.4015,148.7296,13156.0
2015-07-29 15:25:00,172.25,172.34,172.19,172.21,17030.0,148.7296,148.8073,148.6778,148.6951,17030.0
2015-07-29 15:30:00,172.21,172.27,171.94,172.01,14817.0,148.6951,148.7469,148.4619,148.5224,14817.0
2015-07-29 15:35:00,171.98,172.06,171.93,172.01,12936.0,148.4965,148.5655,148.4533,148.5224,12936.0
2015-07-29 15:40:00,172.01,172.2,172.01,172.19,16635.0,148.5224,148.6864,148.5224,148.6778,16635.0
2015-07-29 15:45:00,172.22,172.25,172.06,172.06,29632.0,148.7037,148.7296,148.5655,148.5655,29632.0
2015-07-29 15:50:00,172.06,172.08,172.0,172.04,24178.0,148.5655,148.5828,148.5137,148.5483,24178.0
2015-07-29 15:55:00,172.06,172.09,171.83,171.91,53068.0,148.5655,148.5914,148.367,148.436,53068.0
2015-07-30 09:30:00,170.51,171.09,170.19,171.0,18566.0,147.2272,147.728,146.9509,147.6503,18566.0
2015-07-30 09:35:00,171.1,171.42,170.87,170.87,12510.0,147.7366,148.0129,147.538,147.538,12510.0
2015-07-30 09:40:00,171.26,171.64,170.77,171.28,11241.0,147.8748,148.2029,147.4517,147.8921,11241.0
2015-07-30 09:45:00,171.46,171.5,170.94,170.97,5500.0,148.0475,148.082,147.5985,147.6244,5500.0
2015-07-30 09:50:00,170.97,170.97,170.74,170.84,8866.0,147.6244,147.6244,147.4258,147.5121,8866.0
2015-07-30 09:55:00,170.79,170.95,170.66,170.88,4360.0,147.469,147.6071,147.3567,147.5467,4360.0
2015-07-30 10:00:00,170.75,170.87,170.4,170.44,5467.0,147.4344,147.538,147.1322,147.1668,5467.0
2015-07-30 10:05:00,170.49,170.5,170.17,170.21,12497.0,147.2099,147.2186,146.9336,146.9682,12497.0
2015-07-30 10:10:00,170.16,170.67,170.16,170.67,5111.0,146.925,147.3653,146.925,147.3653,5111.0
2015-07-30 10:15:00,170.76,170.79,170.36,170.45,5036.0,147.4431,147.469,147.0977,147.1754,5036.0
2015-07-30 10:20:00,170.47,170.74,170.47,170.74,3737.0,147.1927,147.4258,147.1927,147.4258,3737.0
2015-07-30 10:25:00,170.68,170.95,170.61,170.95,7116.0,147.374,147.6071,147.3135,147.6071,7116.0
2015-07-30 10:30:00,170.95,171.05,170.89,170.89,8734.0,147.6071,147.6935,147.5553,147.5553,8734.0
2015-07-30 10:35:00,170.94,171.0,170.66,170.81,10287.0,147.5985,147.6503,147.3567,147.4862,10287.0
2015-07-30 10:40:00,170.81,170.85,170.71,170.77,3193.0,147.4862,147.5208,147.3999,147.4517,3193.0
2015-07-30 10:45:00,170.76,170.88,170.7,170.76,5968.0,147.4431,147.5467,147.3912,147.4431,5968.0
2015-07-30 10:50:00,170.73,170.81,170.56,170.81,5671.0,147.4172,147.4862,147.2704,147.4862,5671.0
2015-07-30 10:55:00,170.82,170.82,170.58,170.64,7800.0,147.4949,147.4949,147.2876,147.3394,7800.0
2015-07-30 11:00:00,170.66,170.74,170.47,170.73,4622.0,147.3567,147.4258,147.1927,147.4172,4622.0
2015-07-30 11:05:00,170.75,170.84,170.65,170.73,4625.0,147.4344,147.5121,147.3481,147.4172,4625.0
2015-07-30 11:10:00,170.75,171.17,170.75,171.16,2378.0,147.4344,147.7971,147.4344,147.7884,2378.0
2015-07-30 11:15:00,171.2,171.44,171.2,171.26,5313.0,147.823,148.0302,147.823,147.8748,5313.0
2015-07-30 11:20:00,171.3,171.56,171.29,171.48,5093.0,147.9093,148.1338,147.9007,148.0647,5093.0
2015-07-30 11:25:00,171.55,171.73,171.4,171.4,5730.0,148.1252,148.2806,147.9957,147.9957,5730.0
2015-07-30 11:30:00,171.43,171.54,171.38,171.54,2699.0,148.0216,148.1165,147.9784,148.1165,2699.0
2015-07-30 11:35:00,171.57,171.57,171.32,171.33,5192.0,148.1425,148.1425,147.9266,147.9352,5192.0
2015-07-30 11:40:00,171.33,171.36,171.21,171.32,6408.0,147.9352,147.9611,147.8316,147.9266,6408.0
2015-07-30 11:45:00,171.39,171.59,171.39,171.47,6590.0,147.987,148.1597,147.987,148.0561,6590.0
2015-07-30 11:50:00,171.47,171.55,171.38,171.4,4100.0,148.0561,148.1252,147.9784,147.9957,4100.0
2015-07-30 11:55:00,171.41,171.41,171.19,171.37,3672.0,148.0043,148.0043,147.8143,147.9698,3672.0
2015-07-30 12:00:00,171.27,171.59,171.27,171.55,3525.0,147.8834,148.1597,147.8834,148.1252,3525.0
2015-07-30 12:05:00,171.47,171.59,171.47,171.55,4739.0,148.0561,148.1597,148.0561,148.1252,4739.0
2015-07-30 12:10:00,171.56,171.64,171.45,171.51,4440.0,148.1338,148.2029,148.0388,148.0906,4440.0
2015-07-30 12:15:00,171.49,171.61,171.44,171.54,3300.0,148.0734,148.177,148.0302,148.1165,3300.0
2015-07-30 12:20:00,171.48,171.48,171.27,171.3,5157.0,148.0647,148.0647,147.8834,147.9093,5157.0
2015-07-30 12:25:00,171.34,171.37,171.1,171.12,9301.0,147.9439,147.9698,147.7366,147.7539,9301.0
2015-07-30 12:30:00,171.15,171.19,170.86,170.86,8100.0,147.7798,147.8143,147.5294,147.5294,8100.0
2015-07-30 12:35:00,170.86,171.05,170.83,171.05,7767.0,147.5294,147.6935,147.5035,147.6935,7767.0
2015-07-30 12:40:00,171.07,171.14,171.01,171.06,3000.0,147.7107,147.7712,147.6589,147.7021,3000.0
2015-07-30 12:45:00,171.08,171.12,171.04,171.07,3103.0,147.7194,147.7539,147.6848,147.7107,3103.0
2015-07-30 12:50:00,171.04,171.08,170.95,170.98,2900.0,147.6848,147.7194,147.6071,147.633,2900.0
2015-07-30 12:55:00,171.0,171.04,170.95,170.95,2400.0,147.6503,147.6848,147.6071,147.6071,2400.0
2015-07-30 13:00:00,170.99,171.04,170.87,170.87,4579.0,147.6417,147.6848,147.538,147.538,4579.0
2015-07-30 13:05:00,170.83,170.96,170.82,170.96,4250.0,147.5035,147.6157,147.4949,147.6157,4250.0
2015-07-30 13:10:00,170.91,170.91,170.73,170.77,4675.0,147.5726,147.5726,147.4172,147.4517,4675.0
2015-07-30 13:15:00,170.77,170.98,170.77,170.94,4555.0,147.4517,147.633,147.4517,147.5985,4555.0
2015-07-30 13:20:00,170.9,170.9,170.75,170.79,3535.0,147.5639,147.5639,147.4344,147.469,3535.0
2015-07-30 13:25:00,170.79,170.97,170.78,170.96,6618.0,147.469,147.6244,147.4603,147.6157,6618.0
2015-07-30 13:30:00,170.97,171.15,170.88,170.94,9847.0,147.6244,147.7798,147.5467,147.5985,9847.0
2015-07-30 13:35:00,170.88,171.01,170.85,170.88,5749.0,147.5467,147.6589,147.5208,147.5467,5749.0
2015-07-30 13:40:00,170.84,171.02,170.81,170.91,5700.0,147.5121,147.6676,147.4862,147.5726,5700.0
2015-07-30 13:45:00,170.98,171.15,170.85,171.14,6025.0,147.633,147.7798,147.5208,147.7712,6025.0
2015-07-30 13:50:00,171.11,171.18,171.07,171.07,3955.0,147.7453,147.8057,147.7107,147.7107,3955.0
2015-07-30 13:55:00,171.04,171.15,170.97,171.07,7270.0,147.6848,147.7798,147.6244,147.7107,7270.0
2015-07-30 14:00:00,171.09,171.32,171.08,171.3,8272.0,147.728,147.9266,147.7194,147.9093,8272.0
2015-07-30 14:05:00,171.22,171.3,171.21,171.21,5110.0,147.8402,147.9093,147.8316,147.8316,5110.0
2015-07-30 14:10:00,171.18,171.26,171.12,171.24,7520.0,147.8057,147.8748,147.7539,147.8575,7520.0
2015-07-30 14:15:00,171.24,171.31,171.22,171.3,4404.0,147.8575,147.918,147.8402,147.9093,4404.0
2015-07-30 14:20:00,171.27,171.39,171.26,171.31,5126.0,147.8834,147.987,147.8748,147.918,5126.0
2015-07-30 14:25:00,171.29,171.39,171.29,171.34,5819.0,147.9007,147.987,147.9007,147.9439,5819.0
2015-07-30 14:30:00,171.35,171.37,171.23,171.23,5328.0,147.9525,147.9698,147.8489,147.8489,5328.0
2015-07-30 14:35:00,171.22,171.26,171.13,171.26,14349.0,147.8402,147.8748,147.7625,147.8748,14349.0
2015-07-30 14:40:00,171.27,171.41,171.27,171.36,7408.0,147.8834,148.0043,147.8834,147.9611,7408.0
2015-07-30 14:45:00,171.33,171.34,171.15,171.15,12463.0,147.9352,147.9439,147.7798,147.7798,12463.0
2015-07-30 14:50:00,171.16,171.36,171.16,171.18,10151.0,147.7884,147.9611,147.7884,147.8057,10151.0
2015-07-30 14:55:00,171.17,171.25,171.15,171.21,11989.0,147.7971,147.8661,147.7798,147.8316,11989.0
2015-07-30 15:00:00,171.18,171.37,171.18,171.37,11256.0,147.8057,147.9698,147.8057,147.9698,11256.0
2015-07-30 15:05:00,171.33,171.33,171.2,171.24,15255.0,147.9352,147.9352,147.823,147.8575,15255.0
2015-07-30 15:10:00,171.22,171.28,171.17,171.17,10450.0,147.8402,147.8921,147.7971,147.7971,10450.0
2015-07-30 15:15:00,171.21,171.27,171.16,171.21,11072.0,147.8316,147.8834,147.7884,147.8316,11072.0
2015-07-30 15:20:00,171.23,171.28,171.17,171.2,12057.0,147.8489,147.8921,147.7971,147.823,12057.0
2015-07-30 15:25:00,171.22,171.31,171.18,171.29,10891.0,147.8402,147.918,147.8057,147.9007,10891.0
2015-07-30 15:30:00,171.29,171.41,171.25,171.35,14553.0,147.9007,148.0043,147.8661,147.9525,14553.0
2015-07-30 15:35:00,171.32,171.4,171.24,171.38,16884.0,147.9266,147.9957,147.8575,147.9784,16884.0
2015-07-30 15:40:00,171.41,171.55,171.38,171.45,14055.0,148.0043,148.1252,147.9784,148.0388,14055.0
2015-07-30 15:45:00,171.44,171.46,171.34,171.4,19222.0,148.0302,148.0475,147.9439,147.9957,19222.0
2015-07-30 15:50:00,171.4,171.47,171.38,171.43,22054.0,147.9957,148.0561,147.9784,148.0216,22054.0
2015-07-30 15:55:00,171.45,171.45,171.14,171.31,96588.0,148.0388,148.0388,147.7712,147.918,96588.0
2015-07-31 09:30:00,169.01,171.88,167.41,171.57,68049.0,145.932,148.4101,144.5505,148.1425,68049.0
2015-07-31 09:35:00,171.57,172.19,171.25,171.94,13786.0,148.1425,148.6778,147.8661,148.4619,13786.0
2015-07-31 09:40:00,172.0,172.08,171.76,171.76,4234.0,148.5137,148.5828,148.3065,148.3065,4234.0
2015-07-31 09:45:00,171.78,172.01,171.65,171.65,10489.0,148.3238,148.5224,148.2115,148.2115,10489.0
2015-07-31 09:50:00,171.79,171.79,171.6,171.72,3051.0,148.3324,148.3324,148.1684,148.272,3051.0
2015-07-31 09:55:00,171.72,171.86,171.63,171.67,8738.0,148.272,148.3929,148.1943,148.2288,8738.0
2015-07-31 10:00:00,171.68,171.87,171.31,171.34,8743.0,148.2374,148.4015,147.918,147.9439,8743.0
2015-07-31 10:05:00,171.31,171.31,170.91,171.16,4470.0,147.918,147.918,147.5726,147.7884,4470.0
2015-07-31 10:10:00,171.16,171.2,170.9,170.96,10542.0,147.7884,147.823,147.5639,147.6157,10542.0
2015-07-31 10:15:00,170.96,171.29,170.96,171.16,3656.0,147.6157,147.9007,147.6157,147.7884,3656.0
2015-07-31 10:20:00,171.1,171.84,171.1,171.84,7885.0,147.7366,148.3756,147.7366,148.3756,7885.0
2015-07-31 10:25:00,171.92,172.05,171.76,171.77,15133.0,148.4447,148.5569,148.3065,148.3151,15133.0
2015-07-31 10:30:00,171.66,172.11,171.55,172.11,7084.0,148.2202,148.6087,148.1252,148.6087,7084.0
2015-07-31 10:35:00,172.19,172.2,171.95,172.08,4058.0,148.6778,148.6864,148.4706,148.5828,4058.0
2015-07-31 10:40:00,171.97,172.15,171.81,172.03,6291.0,148.4878,148.6433,148.3497,148.5396,6291.0
2015-07-31 10:45:00,172.14,172.35,172.03,172.09,10215.0,148.6346,148.8159,148.5396,148.5914,10215.0
2015-07-31 10:50:00,172.06,172.23,171.94,172.09,6031.0,148.5655,148.7123,148.4619,148.5914,6031.0
2015-07-31 10:55:00,172.01,172.16,171.96,172.11,7340.0,148.5224,148.6519,148.4792,148.6087,7340.0
2015-07-31 11:00:00,172.06,172.06,171.95,171.95,2000.0,148.5655,148.5655,148.4706,148.4706,2000.0
2015-07-31 11:05:00,171.95,172.09,171.9,171.98,3400.0,148.4706,148.5914,148.4274,148.4965,3400.0
2015-07-31 11:10:00,172.1,172.19,172.05,172.15,6095.0,148.6001,148.6778,148.5569,148.6433,6095.0
2015-07-31 11:15:00,172.25,172.38,172.25,172.27,5950.0,148.7296,148.8418,148.7296,148.7469,5950.0
2015-07-31 11:20:00,172.27,172.33,172.04,172.04,3800.0,148.7469,148.7987,148.5483,148.5483,3800.0
2015-07-31 11:25:00,172.04,172.13,171.99,172.13,9188.0,148.5483,148.626,148.5051,148.626,9188.0
2015-07-31 11:30:00,172.14,172.3,172.11,172.24,3970.0,148.6346,148.7728,148.6087,148.721,3970.0
2015-07-31 11:35:00,172.22,172.36,172.22,172.26,5300.0,148.7037,148.8246,148.7037,148.7382,5300.0
2015-07-31 11:40:00,172.27,172.27,172.11,172.11,3100.0,148.7469,148.7469,148.6087,148.6087,3100.0
2015-07-31 11:45:00,172.18,172.21,172.14,172.15,2960.0,148.6692,148.6951,148.6346,148.6433,2960.0
2015-07-31 11:50:00,172.16,172.16,172.04,172.04,3915.0,148.6519,148.6519,148.5483,148.5483,3915.0
2015-07-31 11:55:00,172.03,172.12,171.95,172.09,4101.0,148.5396,148.6174,148.4706,148.5914,4101.0
2015-07-31 12:00:00,172.08,172.11,172.02,172.09,2425.0,148.5828,148.6087,148.531,148.5914,2425.0
2015-07-31 12:05:00,172.09,172.23,172.08,172.15,8204.0,148.5914,148.7123,148.5828,148.6433,8204.0
2015-07-31 12:10:00,172.18,172.25,172.04,172.23,4659.0,148.6692,148.7296,148.5483,148.7123,4659.0
2015-07-31 12:15:00,172.2,172.36,172.14,172.23,8590.0,148.6864,148.8246,148.6346,148.7123,8590.0
2015-07-31 12:20:00,172.26,172.3,172.1,172.18,9531.0,148.7382,148.7728,148.6001,148.6692,9531.0
2015-07-31 12:25:00,172.2,172.37,172.19,172.36,7096.0,148.6864,148.8332,148.6778,148.8246,7096.0
2015-07-31 12:30:00,172.36,172.46,172.25,172.29,8393.0,148.8246,148.9109,148.7296,148.7641,8393.0
2015-07-31 12:35:00,172.29,172.29,172.13,172.2,2700.0,148.7641,148.7641,148.626,148.6864,2700.0
2015-07-31 12:40:00,172.23,172.23,172.01,172.14,5100.0,148.7123,148.7123,148.5224,148.6346,5100.0
2015-07-31 12:45:00,172.13,172.27,172.11,172.27,3225.0,148.626,148.7469,148.6087,148.7469,3225.0
2015-07-31 12:50:00,172.25,172.39,172.25,172.3,3500.0,148.7296,148.8505,148.7296,148.7728,3500.0
2015-07-31 12:55:00,172.36,172.36,172.25,172.3,3530.0,148.8246,148.8246,148.7296,148.7728,3530.0
2015-07-31 13:00:00,172.27,172.45,172.25,172.41,4200.0,148.7469,148.9023,148.7296,148.8678,4200.0
2015-07-31 13:05:00,172.38,172.42,172.25,172.29,9495.0,148.8418,148.8764,148.7296,148.7641,9495.0
2015-07-31 13:10:00,172.28,172.29,172.04,172.04,5449.0,148.7555,148.7641,148.5483,148.5483,5449.0
2015-07-31 13:15:00,172.04,172.17,172.03,172.14,2328.0,148.5483,148.6605,148.5396,148.6346,2328.0
2015-07-31 13:20:00,172.1,172.1,171.99,172.02,2979.0,148.6001,148.6001,148.5051,148.531,2979.0
2015-07-31 13:25:00,172.05,172.07,171.89,171.95,6681.0,148.5569,148.5742,148.4188,148.4706,6681.0
2015-07-31 13:30:00,171.97,172.03,171.81,171.92,6083.0,148.4878,148.5396,148.3497,148.4447,6083.0
2015-07-31 13:35:00,171.85,172.03,171.85,172.03,6793.0,148.3842,148.5396,148.3842,148.5396,6793.0
2015-07-31 13:40:00,172.02,172.18,172.01,172.18,5304.0,148.531,148.6692,148.5224,148.6692,5304.0
2015-07-31 13:45:00,172.17,172.2,172.08,172.1,2975.0,148.6605,148.6864,148.5828,148.6001,2975.0
2015-07-31 13:50:00,172.02,172.1,172.0,172.03,3778.0,148.531,148.6001,148.5137,148.5396,3778.0
2015-07-31 13:55:00,172.02,172.11,171.99,172.1,5195.0,148.531,148.6087,148.5051,148.6001,5195.0
2015-07-31 14:00:00,172.1,172.23,172.02,172.18,10461.0,148.6001,148.7123,148.531,148.6692,10461.0
2015-07-31 14:05:00,172.15,172.35,172.08,172.22,6629.0,148.6433,148.8159,148.5828,148.7037,6629.0
2015-07-31 14:10:00,172.22,172.24,172.07,172.19,5282.0,148.7037,148.721,148.5742,148.6778,5282.0
2015-07-31 14:15:00,172.17,172.21,172.03,172.07,6710.0,148.6605,148.6951,148.5396,148.5742,6710.0
2015-07-31 14:20:00,172.06,172.09,171.84,171.99,9980.0,148.5655,148.5914,148.3756,148.5051,9980.0
2015-07-31 14:25:00,172.0,172.09,172.0,172.04,3907.0,148.5137,148.5914,148.5137,148.5483,3907.0
2015-07-31 14:30:00,172.09,172.12,172.02,172.05,2782.0,148.5914,148.6174,148.531,148.5569,2782.0
2015-07-31 14:35:00,171.97,172.07,171.89,172.07,5000.0,148.4878,148.5742,148.4188,148.5742,5000.0
2015-07-31 14:40:00,172.03,172.15,171.99,172.15,5779.0,148.5396,148.6433,148.5051,148.6433,5779.0
2015-07-31 14:45:00,172.16,172.2,171.88,172.07,13374.0,148.6519,148.6864,148.4101,148.5742,13374.0
2015-07-31 14:50:00,172.07,172.2,172.01,172.13,3600.0,148.5742,148.6864,148.5224,148.626,3600.0
2015-07-31 14:55:00,172.13,172.2,172.02,172.18,9763.0,148.626,148.6864,148.531,148.6692,9763.0
2015-07-31 15:00:00,172.16,172.2,172.02,172.08,5104.0,148.6519,148.6864,148.531,148.5828,5104.0
2015-07-31 15:05:00,172.19,172.21,171.98,172.1,14584.0,148.6778,148.6951,148.4965,148.6001,14584.0
2015-07-31 15:10:00,172.12,172.26,172.09,172.19,7671.0,148.6174,148.7382,148.5914,148.6778,7671.0
2015-07-31 15:15:00,172.16,172.3,172.06,172.21,17231.0,148.6519,148.7728,148.5655,148.6951,17231.0
2015-07-31 15:20:00,172.18,172.18,171.89,172.04,10896.0,148.6692,148.6692,148.4188,148.5483,10896.0
2015-07-31 15:25:00,172.05,172.05,171.74,171.79,15549.0,148.5569,148.5569,148.2892,148.3324,15549.0
2015-07-31 15:30:00,171.79,171.84,171.71,171.79,13871.0,148.3324,148.3756,148.2633,148.3324,13871.0
2015-07-31 15:35:00,171.79,171.84,171.72,171.76,12439.0,148.3324,148.3756,148.272,148.3065,12439.0
2015-07-31 15:40:00,171.75,171.83,171.59,171.6,14945.0,148.2979,148.367,148.1597,148.1684,14945.0
2015-07-31 15:45:00,171.59,171.66,171.46,171.61,27641.0,148.1597,148.2202,148.0475,148.177,27641.0
2015-07-31 15:50:00,171.58,171.6,171.37,171.47,36989.0,148.1511,148.1684,147.9698,148.0561,36989.0
2015-07-31 15:55:00,171.47,171.62,171.38,171.44,132364.0,148.0561,148.1856,147.9784,148.0302,132364.0
2015-08-03 09:30:00,171.46,171.96,171.46,171.61,17284.0,148.0475,148.4792,148.0475,148.177,17284.0
2015-08-03 09:35:00,171.61,171.61,170.87,170.87,3705.0,148.177,148.177,147.538,147.538,3705.0
2015-08-03 09:40:00,170.76,171.49,170.76,171.07,7316.0,147.4431,148.0734,147.4431,147.7107,7316.0
2015-08-03 09:45:00,171.15,171.21,170.96,170.96,4005.0,147.7798,147.8316,147.6157,147.6157,4005.0
2015-08-03 09:50:00,171.0,171.12,170.87,170.99,12279.0,147.6503,147.7539,147.538,147.6417,12279.0
2015-08-03 09:55:00,171.06,171.33,171.06,171.3,1480.0,147.7021,147.9352,147.7021,147.9093,1480.0
2015-08-03 10:00:00,171.33,171.33,171.07,171.2,3600.0,147.9352,147.9352,147.7107,147.823,3600.0
2015-08-03 10:05:00,171.28,171.7,171.24,171.53,2600.0,147.8921,148.2547,147.8575,148.1079,2600.0
2015-08-03 10:10:00,171.64,171.85,171.64,171.75,19128.0,148.2029,148.3842,148.2029,148.2979,19128.0
2015-08-03 10:15:00,171.73,171.73,171.31,171.39,4011.0,148.2806,148.2806,147.918,147.987,4011.0
2015-08-03 10:20:00,171.28,171.35,171.11,171.22,2604.0,147.8921,147.9525,147.7453,147.8402,2604.0
2015-08-03 10:25:00,171.13,171.25,170.96,171.21,1950.0,147.7625,147.8661,147.6157,147.8316,1950.0
2015-08-03 10:30:00,171.24,171.25,170.95,171.16,3998.0,147.8575,147.8661,147.6071,147.7884,3998.0
2015-08-03 10:35:00,171.19,171.19,171.19,171.19,100.0,147.8143,147.8143,147.8143,147.8143,100.0
2015-08-03 10:40:00,171.48,171.48,171.47,171.48,300.0,148.0647,148.0647,148.0561,148.0647,300.0
2015-08-03 10:45:00,171.33,171.5,171.24,171.5,1599.0,147.9352,148.082,147.8575,148.082,1599.0
2015-08-03 10:50:00,171.48,171.54,171.37,171.37,1618.0,148.0647,148.1165,147.9698,147.9698,1618.0
2015-08-03 10:55:00,171.33,171.66,171.33,171.66,1300.0,147.9352,148.2202,147.9352,148.2202,1300.0
2015-08-03 11:00:00,171.58,171.58,171.45,171.49,1250.0,148.1511,148.1511,148.0388,148.0734,1250.0
2015-08-03 11:05:00,171.41,171.48,171.37,171.48,1529.0,148.0043,148.0647,147.9698,148.0647,1529.0
2015-08-03 11:10:00,171.52,171.57,171.3,171.3,2659.0,148.0993,148.1425,147.9093,147.9093,2659.0
2015-08-03 11:15:00,171.34,171.57,171.34,171.48,1780.0,147.9439,148.1425,147.9439,148.0647,1780.0
2015-08-03 11:20:00,171.48,171.62,171.47,171.59,2276.0,148.0647,148.1856,148.0561,148.1597,2276.0
2015-08-03 11:25:00,171.62,171.63,171.36,171.39,4903.0,148.1856,148.1943,147.9611,147.987,4903.0
2015-08-03 11:30:00,171.49,171.64,171.49,171.62,3300.0,148.0734,148.2029,148.0734,148.1856,3300.0
2015-08-03 11:35:00,171.56,171.6,171.28,171.31,2805.0,148.1338,148.1684,147.8921,147.918,2805.0
2015-08-03 11:40:00,171.27,171.45,171.27,171.45,1187.0,147.8834,148.0388,147.8834,148.0388,1187.0
2015-08-03 11:45:00,171.44,171.51,171.07,171.08,4726.0,148.0302,148.0906,147.7107,147.7194,4726.0
2015-08-03 11:50:00,171.08,171.12,171.02,171.03,5093.0,147.7194,147.7539,147.6676,147.6762,5093.0
2015-08-03 11:55:00,171.05,171.09,170.93,171.06,6389.0,147.6935,147.728,147.5898,147.7021,6389.0
2015-08-03 12:00:00,171.06,171.09,170.79,170.79,7578.0,147.7021,147.728,147.469,147.469,7578.0
2015-08-03 12:05:00,170.75,170.83,170.73,170.79,2800.0,147.4344,147.5035,147.4172,147.469,2800.0
2015-08-03 12:10:00,170.74,171.04,170.73,170.98,4125.0,147.4258,147.6848,147.4172,147.633,4125.0
2015-08-03 12:15:00,170.98,171.0,170.76,170.76,4800.0,147.633,147.6503,147.4431,147.4431,4800.0
2015-08-03 12:20:00,170.79,170.81,170.68,170.78,7683.0,147.469,147.4862,147.374,147.4603,7683.0
2015-08-03 12:25:00,170.75,170.93,170.74,170.86,2690.0,147.4344,147.5898,147.4258,147.5294,2690.0
2015-08-03 12:30:00,170.8,170.8,170.5,170.54,4600.0,147.4776,147.4776,147.2186,147.2531,4600.0
2015-08-03 12:35:00,170.51,170.51,170.29,170.5,2500.0,147.2272,147.2272,147.0372,147.2186,2500.0
2015-08-03 12:40:00,170.42,170.55,170.4,170.55,2938.0,147.1495,147.2617,147.1322,147.2617,2938.0
2015-08-03 12:45:00,170.52,170.54,170.37,170.37,8810.0,147.2358,147.2531,147.1063,147.1063,8810.0
2015-08-03 12:50:00,170.35,170.47,170.24,170.24,5129.0,147.089,147.1927,146.9941,146.9941,5129.0
2015-08-03 12:55:00,170.2,170.33,170.09,170.12,6223.0,146.9595,147.0718,146.8645,146.8904,6223.0
2015-08-03 13:00:00,170.2,170.32,170.13,170.25,2817.0,146.9595,147.0631,146.8991,147.0027,2817.0
2015-08-03 13:05:00,170.28,170.28,170.01,170.08,3229.0,147.0286,147.0286,146.7955,146.8559,3229.0
2015-08-03 13:10:00,170.01,170.22,170.01,170.18,3804.0,146.7955,146.9768,146.7955,146.9423,3804.0
2015-08-03 13:15:00,170.17,170.17,170.01,170.08,8373.0,146.9336,146.9336,146.7955,146.8559,8373.0
2015-08-03 13:20:00,170.06,170.24,170.05,170.21,6397.0,146.8386,146.9941,146.83,146.9682,6397.0
2015-08-03 13:25:00,170.18,170.32,170.11,170.26,3523.0,146.9423,147.0631,146.8818,147.0113,3523.0
2015-08-03 13:30:00,170.27,170.38,170.21,170.35,2266.0,147.02,147.1149,146.9682,147.089,2266.0
2015-08-03 13:35:00,170.33,170.42,170.3,170.36,6133.0,147.0718,147.1495,147.0459,147.0977,6133.0
2015-08-03 13:40:00,170.37,170.48,170.26,170.26,12095.0,147.1063,147.2013,147.0113,147.0113,12095.0
2015-08-03 13:45:00,170.3,170.5,170.21,170.5,8297.0,147.0459,147.2186,146.9682,147.2186,8297.0
2015-08-03 13:50:00,170.49,170.53,170.28,170.28,3703.0,147.2099,147.2445,147.0286,147.0286,3703.0
2015-08-03 13:55:00,170.23,170.23,169.91,170.12,10359.0,146.9854,146.9854,146.7091,146.8904,10359.0
2015-08-03 14:00:00,170.09,170.11,170.03,170.09,5814.0,146.8645,146.8818,146.8127,146.8645,5814.0
2015-08-03 14:05:00,170.08,170.08,169.9,170.04,7681.0,146.8559,146.8559,146.7005,146.8214,7681.0
2015-08-03 14:10:00,169.97,170.0,169.73,169.75,7287.0,146.7609,146.7868,146.5537,146.571,7287.0
2015-08-03 14:15:00,169.74,169.92,169.73,169.8,7000.0,146.5623,146.7178,146.5537,146.6141,7000.0
2015-08-03 14:20:00,169.8,169.83,169.7,169.79,11674.0,146.6141,146.64,146.5278,146.6055,11674.0
2015-08-03 14:25:00,169.77,169.77,169.56,169.66,4380.0,146.5882,146.5882,146.4069,146.4933,4380.0
2015-08-03 14:30:00,169.71,169.78,169.62,169.78,5064.0,146.5364,146.5969,146.4587,146.5969,5064.0
2015-08-03 14:35:00,169.76,169.92,169.72,169.92,7945.0,146.5796,146.7178,146.5451,146.7178,7945.0
2015-08-03 14:40:00,169.94,170.01,169.78,169.81,5432.0,146.735,146.7955,146.5969,146.6228,5432.0
2015-08-03 14:45:00,169.83,169.96,169.8,169.9,9066.0,146.64,146.7523,146.6141,146.7005,9066.0
2015-08-03 14:50:00,169.88,169.9,169.72,169.74,3900.0,146.6832,146.7005,146.5451,146.5623,3900.0
2015-08-03 14:55:00,169.74,169.77,169.64,169.72,5434.0,146.5623,146.5882,146.476,146.5451,5434.0
2015-08-03 15:00:00,169.82,169.87,169.73,169.78,4686.0,146.6314,146.6746,146.5537,146.5969,4686.0
2015-08-03 15:05:00,169.81,170.02,169.75,170.02,9080.0,146.6228,146.8041,146.571,146.8041,9080.0
2015-08-03 15:10:00,170.01,170.02,169.87,169.89,8310.0,146.7955,146.8041,146.6746,146.6919,8310.0
2015-08-03 15:15:00,169.89,170.01,169.85,169.93,10128.0,146.6919,146.7955,146.6573,146.7264,10128.0
2015-08-03 15:20:00,169.94,170.13,169.92,170.08,11267.0,146.735,146.8991,146.7178,146.8559,11267.0
2015-08-03 15:25:00,170.1,170.24,170.04,170.23,16347.0,146.8732,146.9941,146.8214,146.9854,16347.0
2015-08-03 15:30:00,170.24,170.31,170.1,170.26,7525.0,146.9941,147.0545,146.8732,147.0113,7525.0
2015-08-03 15:35:00,170.25,170.51,170.23,170.48,12939.0,147.0027,147.2272,146.9854,147.2013,12939.0
2015-08-03 15:40:00,170.5,170.82,170.5,170.82,7468.0,147.2186,147.4949,147.2186,147.4949,7468.0
2015-08-03 15:45:00,170.73,170.73,170.57,170.59,13726.0,147.4172,147.4172,147.279,147.2963,13726.0
2015-08-03 15:50:00,170.57,170.65,170.53,170.53,11480.0,147.279,147.3481,147.2445,147.2445,11480.0
2015-08-03 15:55:00,170.53,170.79,170.41,170.74,62606.0,147.2445,147.469,147.1408,147.4258,62606.0
2015-08-04 09:30:00,170.97,171.33,170.96,171.16,16423.0,147.6244,147.9352,147.6157,147.7884,16423.0
2015-08-04 09:35:00,171.46,171.6,170.99,171.19,3650.0,148.0475,148.1684,147.6417,147.8143,3650.0
2015-08-04 09:40:00,171.03,171.16,170.74,171.02,4335.0,147.6762,147.7884,147.4258,147.6676,4335.0
2015-08-04 09:45:00,171.08,171.31,170.88,171.27,3209.0,147.7194,147.918,147.5467,147.8834,3209.0
2015-08-04 09:50:00,171.31,171.31,170.97,171.08,3274.0,147.918,147.918,147.6244,147.7194,3274.0
2015-08-04 09:55:00,171.07,171.25,171.01,171.17,11173.0,147.7107,147.8661,147.6589,147.7971,11173.0
2015-08-04 10:00:00,171.1,171.82,171.07,171.59,10733.0,147.7366,148.3583,147.7107,148.1597,10733.0
2015-08-04 10:05:00,171.49,171.87,171.49,171.68,8919.0,148.0734,148.4015,148.0734,148.2374,8919.0
2015-08-04 10:10:00,171.71,171.84,171.4,171.84,6400.0,148.2633,148.3756,147.9957,148.3756,6400.0
2015-08-04 10:15:00,171.73,171.79,171.37,171.47,4650.0,148.2806,148.3324,147.9698,148.0561,4650.0
2015-08-04 10:20:00,171.45,171.45,171.0,171.07,6393.0,148.0388,148.0388,147.6503,147.7107,6393.0
2015-08-04 10:25:00,171.09,171.42,171.08,171.29,3180.0,147.728,148.0129,147.7194,147.9007,3180.0
2015-08-04 10:30:00,171.3,171.32,171.13,171.17,3527.0,147.9093,147.9266,147.7625,147.7971,3527.0
2015-08-04 10:35:00,171.1,171.17,170.85,170.97,5648.0,147.7366,147.7971,147.5208,147.6244,5648.0
2015-08-04 10:40:00,170.9,171.02,170.81,170.87,3500.0,147.5639,147.6676,147.4862,147.538,3500.0
2015-08-04 10:45:00,170.83,171.03,170.76,170.76,3200.0,147.5035,147.6762,147.4431,147.4431,3200.0
2015-08-04 10:50:00,170.82,170.82,170.52,170.54,6024.0,147.4949,147.4949,147.2358,147.2531,6024.0
2015-08-04 10:55:00,170.51,170.51,170.23,170.27,5939.0,147.2272,147.2272,146.9854,147.02,5939.0
2015-08-04 11:00:00,170.24,170.54,170.16,170.39,6489.0,146.9941,147.2531,146.925,147.1236,6489.0
2015-08-04 11:05:00,170.46,170.82,170.46,170.66,5020.0,147.184,147.4949,147.184,147.3567,5020.0
2015-08-04 11:10:00,170.64,171.0,170.64,170.94,4955.0,147.3394,147.6503,147.3394,147.5985,4955.0
2015-08-04 11:15:00,170.93,170.96,170.69,170.69,2700.0,147.5898,147.6157,147.3826,147.3826,2700.0
2015-08-04 11:20:00,170.69,170.88,170.64,170.77,5700.0,147.3826,147.5467,147.3394,147.4517,5700.0
2015-08-04 11:25:00,170.78,171.0,170.78,171.0,5300.0,147.4603,147.6503,147.4603,147.6503,5300.0
2015-08-04 11:30:00,170.96,171.01,170.85,170.96,6168.0,147.6157,147.6589,147.5208,147.6157,6168.0
2015-08-04 11:35:00,170.89,170.89,170.72,170.73,2750.0,147.5553,147.5553,147.4085,147.4172,2750.0
2015-08-04 11:40:00,170.76,171.0,170.73,170.96,3976.0,147.4431,147.6503,147.4172,147.6157,3976.0
2015-08-04 11:45:00,170.94,170.94,170.8,170.8,4720.0,147.5985,147.5985,147.4776,147.4776,4720.0
2015-08-04 11:50:00,170.82,170.83,170.68,170.77,8603.0,147.4949,147.5035,147.374,147.4517,8603.0
2015-08-04 11:55:00,170.76,170.78,170.55,170.75,28820.0,147.4431,147.4603,147.2617,147.4344,28820.0
2015-08-04 12:00:00,170.74,170.9,170.69,170.85,5100.0,147.4258,147.5639,147.3826,147.5208,5100.0
2015-08-04 12:05:00,170.87,171.08,170.87,171.06,6600.0,147.538,147.7194,147.538,147.7021,6600.0
2015-08-04 12:10:00,171.09,171.11,171.0,171.04,2071.0,147.728,147.7453,147.6503,147.6848,2071.0
2015-08-04 12:15:00,170.96,171.0,170.86,170.89,1900.0,147.6157,147.6503,147.5294,147.5553,1900.0
2015-08-04 12:20:00,170.9,170.9,170.61,170.61,6128.0,147.5639,147.5639,147.3135,147.3135,6128.0
2015-08-04 12:25:00,170.61,170.74,170.59,170.62,6698.0,147.3135,147.4258,147.2963,147.3222,6698.0
2015-08-04 12:30:00,170.6,170.76,170.6,170.69,5042.0,147.3049,147.4431,147.3049,147.3826,5042.0
2015-08-04 12:35:00,170.71,170.74,170.63,170.74,1300.0,147.3999,147.4258,147.3308,147.4258,1300.0
2015-08-04 12:40:00,170.73,170.73,170.51,170.61,3600.0,147.4172,147.4172,147.2272,147.3135,3600.0
2015-08-04 12:45:00,170.58,170.68,170.58,170.6,1378.0,147.2876,147.374,147.2876,147.3049,1378.0
2015-08-04 12:50:00,170.65,170.77,170.65,170.77,300.0,147.3481,147.4517,147.3481,147.4517,300.0
2015-08-04 12:55:00,170.75,170.85,170.62,170.79,3350.0,147.4344,147.5208,147.3222,147.469,3350.0
2015-08-04 13:00:00,170.74,170.74,170.59,170.61,2700.0,147.4258,147.4258,147.2963,147.3135,2700.0
2015-08-04 13:05:00,170.64,170.73,170.59,170.73,2960.0,147.3394,147.4172,147.2963,147.4172,2960.0
2015-08-04 13:10:00,170.79,170.88,170.72,170.83,4884.0,147.469,147.5467,147.4085,147.5035,4884.0
2015-08-04 13:15:00,170.8,170.93,170.76,170.88,7606.0,147.4776,147.5898,147.4431,147.5467,7606.0
2015-08-04 13:20:00,170.85,171.01,170.81,170.95,2554.0,147.5208,147.6589,147.4862,147.6071,2554.0
2015-08-04 13:25:00,170.94,170.98,170.86,170.98,5760.0,147.5985,147.633,147.5294,147.633,5760.0
2015-08-04 13:30:00,170.96,171.15,170.92,171.04,5435.0,147.6157,147.7798,147.5812,147.6848,5435.0
2015-08-04 13:35:00,170.99,171.08,170.95,171.06,2500.0,147.6417,147.7194,147.6071,147.7021,2500.0
2015-08-04 13:40:00,171.13,171.15,170.98,171.03,3320.0,147.7625,147.7798,147.633,147.6762,3320.0
2015-08-04 13:45:00,171.1,171.17,170.8,170.8,6090.0,147.7366,147.7971,147.4776,147.4776,6090.0
2015-08-04 13:50:00,170.85,170.85,170.57,170.66,2479.0,147.5208,147.5208,147.279,147.3567,2479.0
2015-08-04 13:55:00,170.65,170.7,170.49,170.49,5010.0,147.3481,147.3912,147.2099,147.2099,5010.0
2015-08-04 14:00:00,170.49,170.72,170.49,170.65,5124.0,147.2099,147.4085,147.2099,147.3481,5124.0
2015-08-04 14:05:00,170.64,170.66,170.5,170.51,3455.0,147.3394,147.3567,147.2186,147.2272,3455.0
2015-08-04 14:10:00,170.5,170.54,170.36,170.54,3400.0,147.2186,147.2531,147.0977,147.2531,3400.0
2015-08-04 14:15:00,170.49,170.55,170.38,170.54,3601.0,147.2099,147.2617,147.1149,147.2531,3601.0
2015-08-04 14:20:00,170.57,170.69,170.44,170.44,5670.0,147.279,147.3826,147.1668,147.1668,5670.0
2015-08-04 14:25:00,170.4,170.48,170.3,170.37,6962.0,147.1322,147.2013,147.0459,147.1063,6962.0
2015-08-04 14:30:00,170.34,170.35,170.22,170.23,6478.0,147.0804,147.089,146.9768,146.9854,6478.0
2015-08-04 14:35:00,170.22,170.55,170.19,170.52,4100.0,146.9768,147.2617,146.9509,147.2358,4100.0
2015-08-04 14:40:00,170.48,170.52,170.35,170.43,6953.0,147.2013,147.2358,147.089,147.1581,6953.0
2015-08-04 14:45:00,170.47,170.71,170.45,170.68,7015.0,147.1927,147.3999,147.1754,147.374,7015.0
2015-08-04 14:50:00,170.67,170.67,170.59,170.62,6910.0,147.3653,147.3653,147.2963,147.3222,6910.0
2015-08-04 14:55:00,170.62,170.62,170.37,170.44,9166.0,147.3222,147.3222,147.1063,147.1668,9166.0
2015-08-04 15:00:00,170.52,170.54,170.31,170.36,15152.0,147.2358,147.2531,147.0545,147.0977,15152.0
2015-08-04 15:05:00,170.35,170.47,170.31,170.42,14102.0,147.089,147.1927,147.0545,147.1495,14102.0
2015-08-04 15:10:00,170.39,170.4,170.24,170.24,6643.0,147.1236,147.1322,146.9941,146.9941,6643.0
2015-08-04 15:15:00,170.22,170.33,170.17,170.23,10200.0,146.9768,147.0718,146.9336,146.9854,10200.0
2015-08-04 15:20:00,170.23,170.36,170.2,170.32,9587.0,146.9854,147.0977,146.9595,147.0631,9587.0
2015-08-04 15:25:00,170.39,170.43,170.28,170.34,11172.0,147.1236,147.1581,147.0286,147.0804,11172.0
2015-08-04 15:30:00,170.38,170.51,170.23,170.35,15227.0,147.1149,147.2272,146.9854,147.089,15227.0
2015-08-04 15:35:00,170.34,170.46,170.22,170.22,15578.0,147.0804,147.184,146.9768,146.9768,15578.0
2015-08-04 15:40:00,170.22,170.29,170.01,170.11,42912.0,146.9768,147.0372,146.7955,146.8818,42912.0
2015-08-04 15:45:00,170.09,170.17,169.88,169.92,36594.0,146.8645,146.9336,146.6832,146.7178,36594.0
2015-08-04 15:50:00,169.89,170.1,169.85,169.98,29839.0,146.6919,146.8732,146.6573,146.7696,29839.0
2015-08-04 15:55:00,169.98,170.2,169.86,170.11,53530.0,146.7696,146.9595,146.666,146.8818,53530.0
2015-08-05 09:30:00,170.78,171.72,170.78,171.5,26302.0,147.4603,148.272,147.4603,148.082,26302.0
2015-08-05 09:35:00,171.45,171.94,171.45,171.85,2200.0,148.0388,148.4619,148.0388,148.3842,2200.0
2015-08-05 09:40:00,171.87,171.97,171.64,171.85,8376.0,148.4015,148.4878,148.2029,148.3842,8376.0
2015-08-05 09:45:00,171.7,171.83,171.57,171.73,7291.0,148.2547,148.367,148.1425,148.2806,7291.0
2015-08-05 09:50:00,171.68,171.8,171.43,171.62,14348.0,148.2374,148.341,148.0216,148.1856,14348.0
2015-08-05 09:55:00,171.78,171.81,171.52,171.59,10937.0,148.3238,148.3497,148.0993,148.1597,10937.0
2015-08-05 10:00:00,171.5,171.98,171.5,171.9,4026.0,148.082,148.4965,148.082,148.4274,4026.0
2015-08-05 10:05:00,171.97,171.99,171.74,171.99,14940.0,148.4878,148.5051,148.2892,148.5051,14940.0
2015-08-05 10:10:00,171.89,172.24,171.8,172.1,15682.0,148.4188,148.721,148.341,148.6001,15682.0
2015-08-05 10:15:00,172.06,172.4,172.06,172.4,3383.0,148.5655,148.8591,148.5655,148.8591,3383.0
2015-08-05 10:20:00,172.49,172.5,172.24,172.24,4873.0,148.9368,148.9455,148.721,148.721,4873.0
2015-08-05 10:25:00,172.26,172.49,172.21,172.46,9384.0,148.7382,148.9368,148.6951,148.9109,9384.0
2015-08-05 10:30:00,172.57,172.57,172.18,172.27,8885.0,149.0059,149.0059,148.6692,148.7469,8885.0
2015-08-05 10:35:00,172.22,172.32,172.14,172.14,5664.0,148.7037,148.79,148.6346,148.6346,5664.0
2015-08-05 10:40:00,172.13,172.13,171.9,171.92,4615.0,148.626,148.626,148.4274,148.4447,4615.0
2015-08-05 10:45:00,171.89,172.07,171.87,171.99,3919.0,148.4188,148.5742,148.4015,148.5051,3919.0
2015-08-05 10:50:00,172.07,172.34,172.07,172.34,2500.0,148.5742,148.8073,148.5742,148.8073,2500.0
2015-08-05 10:55:00,172.39,172.51,172.31,172.43,4737.0,148.8505,148.9541,148.7814,148.885,4737.0
2015-08-05 11:00:00,172.45,172.6,172.45,172.51,13534.0,148.9023,149.0318,148.9023,148.9541,13534.0
2015-08-05 11:05:00,172.53,172.91,172.53,172.9,6316.0,148.9714,149.2995,148.9714,149.2908,6316.0
2015-08-05 11:10:00,172.88,172.99,172.83,172.98,6224.0,149.2736,149.3686,149.2304,149.3599,6224.0
2015-08-05 11:15:00,172.99,172.99,172.87,172.9,6680.0,149.3686,149.3686,149.2649,149.2908,6680.0
2015-08-05 11:20:00,172.91,173.0,172.89,172.94,8557.0,149.2995,149.3772,149.2822,149.3254,8557.0
2015-08-05 11:25:00,172.92,172.92,172.59,172.65,6800.0,149.3081,149.3081,149.0232,149.075,6800.0
2015-08-05 11:30:00,172.67,172.74,172.54,172.58,7750.0,149.0923,149.1527,148.98,149.0145,7750.0
2015-08-05 11:35:00,172.62,172.62,172.24,172.26,3550.0,149.0491,149.0491,148.721,148.7382,3550.0
2015-08-05 11:40:00,172.19,172.25,172.15,172.22,7009.0,148.6778,148.7296,148.6433,148.7037,7009.0
2015-08-05 11:45:00,172.22,172.45,172.21,172.42,3414.0,148.7037,148.9023,148.6951,148.8764,3414.0
2015-08-05 11:50:00,172.44,172.52,172.23,172.24,4950.0,148.8937,148.9627,148.7123,148.721,4950.0
2015-08-05 11:55:00,172.26,172.26,172.0,172.01,4000.0,148.7382,148.7382,148.5137,148.5224,4000.0
2015-08-05 12:00:00,172.04,172.2,172.03,172.2,7329.0,148.5483,148.6864,148.5396,148.6864,7329.0
2015-08-05 12:05:00,172.2,172.37,172.13,172.26,4205.0,148.6864,148.8332,148.626,148.7382,4205.0
2015-08-05 12:10:00,172.25,172.36,172.23,172.36,2735.0,148.7296,148.8246,148.7123,148.8246,2735.0
2015-08-05 12:15:00,172.33,172.33,172.04,172.09,4992.0,148.7987,148.7987,148.5483,148.5914,4992.0
2015-08-05 12:20:00,172.04,172.15,171.95,171.95,3746.0,148.5483,148.6433,148.4706,148.4706,3746.0
2015-08-05 12:25:00,171.85,171.94,171.77,171.91,2450.0,148.3842,148.4619,148.3151,148.436,2450.0
2015-08-05 12:30:00,171.87,172.0,171.81,171.89,4001.0,148.4015,148.5137,148.3497,148.4188,4001.0
2015-08-05 12:35:00,171.89,172.15,171.87,172.04,2128.0,148.4188,148.6433,148.4015,148.5483,2128.0
2015-08-05 12:40:00,172.01,172.01,171.77,171.81,1951.0,148.5224,148.5224,148.3151,148.3497,1951.0
2015-08-05 12:45:00,171.89,172.08,171.83,172.01,3174.0,148.4188,148.5828,148.367,148.5224,3174.0
2015-08-05 12:50:00,171.95,171.95,171.76,171.76,4758.0,148.4706,148.4706,148.3065,148.3065,4758.0
2015-08-05 12:55:00,171.81,172.14,171.81,172.09,4802.0,148.3497,148.6346,148.3497,148.5914,4802.0
2015-08-05 13:00:00,172.18,172.18,172.02,172.02,2900.0,148.6692,148.6692,148.531,148.531,2900.0
2015-08-05 13:05:00,172.05,172.19,171.98,172.12,3315.0,148.5569,148.6778,148.4965,148.6174,3315.0
2015-08-05 13:10:00,172.11,172.12,171.89,171.89,3680.0,148.6087,148.6174,148.4188,148.4188,3680.0
2015-08-05 13:15:00,171.85,172.09,171.75,171.94,11390.0,148.3842,148.5914,148.2979,148.4619,11390.0
2015-08-05 13:20:00,171.97,172.19,171.92,172.14,8652.0,148.4878,148.6778,148.4447,148.6346,8652.0
2015-08-05 13:25:00,172.16,172.24,172.08,172.24,4061.0,148.6519,148.721,148.5828,148.721,4061.0
2015-08-05 13:30:00,172.22,172.24,172.12,172.12,3787.0,148.7037,148.721,148.6174,148.6174,3787.0
2015-08-05 13:35:00,172.15,172.29,172.12,172.23,6543.0,148.6433,148.7641,148.6174,148.7123,6543.0
2015-08-05 13:40:00,172.22,172.34,172.16,172.32,6243.0,148.7037,148.8073,148.6519,148.79,6243.0
2015-08-05 13:45:00,172.33,172.37,172.21,172.23,7935.0,148.7987,148.8332,148.6951,148.7123,7935.0
2015-08-05 13:50:00,172.22,172.27,172.01,172.01,7835.0,148.7037,148.7469,148.5224,148.5224,7835.0
2015-08-05 13:55:00,172.0,172.18,172.0,172.18,2361.0,148.5137,148.6692,148.5137,148.6692,2361.0
2015-08-05 14:00:00,172.14,172.34,172.05,172.28,5302.0,148.6346,148.8073,148.5569,148.7555,5302.0
2015-08-05 14:05:00,172.26,172.38,172.13,172.14,2800.0,148.7382,148.8418,148.626,148.6346,2800.0
2015-08-05 14:10:00,172.09,172.13,171.98,172.12,3628.0,148.5914,148.626,148.4965,148.6174,3628.0
2015-08-05 14:15:00,172.12,172.12,171.95,172.01,5781.0,148.6174,148.6174,148.4706,148.5224,5781.0
2015-08-05 14:20:00,172.01,172.04,171.81,171.81,7886.0,148.5224,148.5483,148.3497,148.3497,7886.0
2015-08-05 14:25:00,171.79,171.84,171.68,171.83,4100.0,148.3324,148.3756,148.2374,148.367,4100.0
2015-08-05 14:30:00,171.85,171.96,171.84,171.96,6739.0,148.3842,148.4792,148.3756,148.4792,6739.0
2015-08-05 14:35:00,171.94,171.99,171.88,171.91,4900.0,148.4619,148.5051,148.4101,148.436,4900.0
2015-08-05 14:40:00,171.92,171.92,171.7,171.84,5715.0,148.4447,148.4447,148.2547,148.3756,5715.0
2015-08-05 14:45:00,171.83,171.86,171.76,171.8,5974.0,148.367,148.3929,148.3065,148.341,5974.0
2015-08-05 14:50:00,171.8,171.8,171.63,171.73,4953.0,148.341,148.341,148.1943,148.2806,4953.0
2015-08-05 14:55:00,171.7,171.7,171.59,171.62,4560.0,148.2547,148.2547,148.1597,148.1856,4560.0
2015-08-05 15:00:00,171.63,171.76,171.63,171.74,5778.0,148.1943,148.3065,148.1943,148.2892,5778.0
2015-08-05 15:05:00,171.75,171.8,171.58,171.75,7600.0,148.2979,148.341,148.1511,148.2979,7600.0
2015-08-05 15:10:00,171.74,171.89,171.74,171.79,3898.0,148.2892,148.4188,148.2892,148.3324,3898.0
2015-08-05 15:15:00,171.74,171.81,171.66,171.66,5376.0,148.2892,148.3497,148.2202,148.2202,5376.0
2015-08-05 15:20:00,171.67,171.81,171.65,171.78,3977.0,148.2288,148.3497,148.2115,148.3238,3977.0
2015-08-05 15:25:00,171.81,171.84,171.62,171.64,7537.0,148.3497,148.3756,148.1856,148.2029,7537.0
2015-08-05 15:30:00,171.64,171.65,171.42,171.43,12121.0,148.2029,148.2115,148.0129,148.0216,12121.0
2015-08-05 15:35:00,171.41,171.41,171.22,171.3,11945.0,148.0043,148.0043,147.8402,147.9093,11945.0
2015-08-05 15:40:00,171.3,171.42,171.2,171.36,12717.0,147.9093,148.0129,147.823,147.9611,12717.0
2015-08-05 15:45:00,171.33,171.51,171.28,171.51,16004.0,147.9352,148.0906,147.8921,148.0906,16004.0
2015-08-05 15:50:00,171.5,171.57,171.47,171.55,24720.0,148.082,148.1425,148.0561,148.1252,24720.0
2015-08-05 15:55:00,171.53,171.55,171.29,171.35,37009.0,148.1079,148.1252,147.9007,147.9525,37009.0
2015-08-06 09:30:00,172.14,172.19,171.26,171.64,23583.0,148.6346,148.6778,147.8748,148.2029,23583.0
2015-08-06 09:35:00,171.54,171.67,170.57,170.78,8158.0,148.1165,148.2288,147.279,147.4603,8158.0
2015-08-06 09:40:00,170.62,170.94,170.61,170.92,11533.0,147.3222,147.5985,147.3135,147.5812,11533.0
2015-08-06 09:45:00,170.97,171.19,170.63,170.72,9135.0,147.6244,147.8143,147.3308,147.4085,9135.0
2015-08-06 09:50:00,170.64,170.75,170.08,170.17,9519.0,147.3394,147.4344,146.8559,146.9336,9519.0
2015-08-06 09:55:00,170.1,170.23,170.0,170.17,2636.0,146.8732,146.9854,146.7868,146.9336,2636.0
2015-08-06 10:00:00,170.2,170.25,169.84,170.21,6337.0,146.9595,147.0027,146.6487,146.9682,6337.0
2015-08-06 10:05:00,170.17,170.42,170.17,170.28,5890.0,146.9336,147.1495,146.9336,147.0286,5890.0
2015-08-06 10:10:00,170.41,170.74,170.4,170.6,4350.0,147.1408,147.4258,147.1322,147.3049,4350.0
2015-08-06 10:15:00,170.65,170.66,170.11,170.11,5175.0,147.3481,147.3567,146.8818,146.8818,5175.0
2015-08-06 10:20:00,170.13,170.24,169.92,170.16,7472.0,146.8991,146.9941,146.7178,146.925,7472.0
2015-08-06 10:25:00,170.29,170.44,170.29,170.32,1920.0,147.0372,147.1668,147.0372,147.0631,1920.0
2015-08-06 10:30:00,170.23,170.61,170.23,170.61,3835.0,146.9854,147.3135,146.9854,147.3135,3835.0
2015-08-06 10:35:00,170.6,170.93,170.6,170.77,8846.0,147.3049,147.5898,147.3049,147.4517,8846.0
2015-08-06 10:40:00,170.76,170.82,170.65,170.75,6374.0,147.4431,147.4949,147.3481,147.4344,6374.0
2015-08-06 10:45:00,170.65,170.74,170.52,170.68,6600.0,147.3481,147.4258,147.2358,147.374,6600.0
2015-08-06 10:50:00,170.72,170.91,170.64,170.82,6068.0,147.4085,147.5726,147.3394,147.4949,6068.0
2015-08-06 10:55:00,170.8,170.91,170.69,170.88,7850.0,147.4776,147.5726,147.3826,147.5467,7850.0
2015-08-06 11:00:00,170.94,171.01,170.73,170.78,9946.0,147.5985,147.6589,147.4172,147.4603,9946.0
2015-08-06 11:05:00,170.75,170.82,170.66,170.75,2050.0,147.4344,147.4949,147.3567,147.4344,2050.0
2015-08-06 11:10:00,170.71,170.76,170.56,170.76,7839.0,147.3999,147.4431,147.2704,147.4431,7839.0
2015-08-06 11:15:00,170.71,170.93,170.67,170.89,10673.0,147.3999,147.5898,147.3653,147.5553,10673.0
2015-08-06 11:20:00,170.86,170.92,170.71,170.81,7765.0,147.5294,147.5812,147.3999,147.4862,7765.0
2015-08-06 11:25:00,170.79,170.94,170.6,170.63,9903.0,147.469,147.5985,147.3049,147.3308,9903.0
2015-08-06 11:30:00,170.59,170.66,170.52,170.57,6185.0,147.2963,147.3567,147.2358,147.279,6185.0
2015-08-06 11:35:00,170.54,170.58,170.39,170.43,6900.0,147.2531,147.2876,147.1236,147.1581,6900.0
2015-08-06 11:40:00,170.42,170.42,170.3,170.41,3307.0,147.1495,147.1495,147.0459,147.1408,3307.0
2015-08-06 11:45:00,170.38,170.48,170.23,170.48,4922.0,147.1149,147.2013,146.9854,147.2013,4922.0
2015-08-06 11:50:00,170.47,170.51,170.32,170.36,3500.0,147.1927,147.2272,147.0631,147.0977,3500.0
2015-08-06 11:55:00,170.32,170.36,170.03,170.06,8754.0,147.0631,147.0977,146.8127,146.8386,8754.0
2015-08-06 12:00:00,170.08,170.32,170.08,170.3,5039.0,146.8559,147.0631,146.8559,147.0459,5039.0
2015-08-06 12:05:00,170.25,170.34,170.14,170.29,6548.0,147.0027,147.0804,146.9077,147.0372,6548.0
2015-08-06 12:10:00,170.26,170.43,170.15,170.43,11513.0,147.0113,147.1581,146.9164,147.1581,11513.0
2015-08-06 12:15:00,170.36,170.5,170.22,170.27,7291.0,147.0977,147.2186,146.9768,147.02,7291.0
2015-08-06 12:20:00,170.27,170.31,170.05,170.2,5001.0,147.02,147.0545,146.83,146.9595,5001.0
2015-08-06 12:25:00,170.27,170.55,170.27,170.51,5339.0,147.02,147.2617,147.02,147.2272,5339.0
2015-08-06 12:30:00,170.51,170.51,170.35,170.38,5839.0,147.2272,147.2272,147.089,147.1149,5839.0
2015-08-06 12:35:00,170.35,170.42,170.25,170.39,5027.0,147.089,147.1495,147.0027,147.1236,5027.0
2015-08-06 12:40:00,170.4,170.59,170.4,170.48,4500.0,147.1322,147.2963,147.1322,147.2013,4500.0
2015-08-06 12:45:00,170.48,170.7,170.44,170.68,5059.0,147.2013,147.3912,147.1668,147.374,5059.0
2015-08-06 12:50:00,170.72,170.73,170.58,170.63,3807.0,147.4085,147.4172,147.2876,147.3308,3807.0
2015-08-06 12:55:00,170.64,170.66,170.43,170.45,3954.0,147.3394,147.3567,147.1581,147.1754,3954.0
2015-08-06 13:00:00,170.45,170.53,170.27,170.46,25989.0,147.1754,147.2445,147.02,147.184,25989.0
2015-08-06 13:05:00,170.51,170.59,170.45,170.49,4200.0,147.2272,147.2963,147.1754,147.2099,4200.0
2015-08-06 13:10:00,170.46,170.83,170.38,170.81,4719.0,147.184,147.5035,147.1149,147.4862,4719.0
2015-08-06 13:15:00,170.79,170.9,170.67,170.83,3541.0,147.469,147.5639,147.3653,147.5035,3541.0
2015-08-06 13:20:00,170.75,170.96,170.66,170.94,3700.0,147.4344,147.6157,147.3567,147.5985,3700.0
2015-08-06 13:25:00,170.94,170.94,170.77,170.93,6311.0,147.5985,147.5985,147.4517,147.5898,6311.0
2015-08-06 13:30:00,170.91,170.94,170.8,170.86,1750.0,147.5726,147.5985,147.4776,147.5294,1750.0
2015-08-06 13:35:00,170.82,170.83,170.66,170.67,2320.0,147.4949,147.5035,147.3567,147.3653,2320.0
2015-08-06 13:40:00,170.72,170.81,170.69,170.69,4660.0,147.4085,147.4862,147.3826,147.3826,4660.0
2015-08-06 13:45:00,170.71,170.82,170.63,170.63,3790.0,147.3999,147.4949,147.3308,147.3308,3790.0
2015-08-06 13:50:00,170.6,170.67,170.46,170.5,13839.0,147.3049,147.3653,147.184,147.2186,13839.0
2015-08-06 13:55:00,170.5,170.5,170.31,170.33,8293.0,147.2186,147.2186,147.0545,147.0718,8293.0
2015-08-06 14:00:00,170.32,170.39,170.16,170.17,3800.0,147.0631,147.1236,146.925,146.9336,3800.0
2015-08-06 14:05:00,170.17,170.2,170.09,170.14,6789.0,146.9336,146.9595,146.8645,146.9077,6789.0
2015-08-06 14:10:00,170.14,170.24,170.12,170.23,1900.0,146.9077,146.9941,146.8904,146.9854,1900.0
2015-08-06 14:15:00,170.19,170.23,170.06,170.14,8692.0,146.9509,146.9854,146.8386,146.9077,8692.0
2015-08-06 14:20:00,170.14,170.28,170.14,170.28,1500.0,146.9077,147.0286,146.9077,147.0286,1500.0
2015-08-06 14:25:00,170.29,170.38,170.22,170.25,6678.0,147.0372,147.1149,146.9768,147.0027,6678.0
2015-08-06 14:30:00,170.25,170.29,170.07,170.15,27052.0,147.0027,147.0372,146.8473,146.9164,27052.0
2015-08-06 14:35:00,170.16,170.2,170.01,170.15,8379.0,146.925,146.9595,146.7955,146.9164,8379.0
2015-08-06 14:40:00,170.15,170.37,170.14,170.25,17789.0,146.9164,147.1063,146.9077,147.0027,17789.0
2015-08-06 14:45:00,170.24,170.32,170.09,170.09,5390.0,146.9941,147.0631,146.8645,146.8645,5390.0
2015-08-06 14:50:00,170.19,170.19,170.04,170.15,5060.0,146.9509,146.9509,146.8214,146.9164,5060.0
2015-08-06 14:55:00,170.09,170.15,170.0,170.03,6182.0,146.8645,146.9164,146.7868,146.8127,6182.0
2015-08-06 15:00:00,170.03,170.07,169.94,169.99,7257.0,146.8127,146.8473,146.735,146.7782,7257.0
2015-08-06 15:05:00,170.0,170.09,169.87,169.9,7200.0,146.7868,146.8645,146.6746,146.7005,7200.0
2015-08-06 15:10:00,169.93,169.99,169.88,169.98,6337.0,146.7264,146.7782,146.6832,146.7696,6337.0
2015-08-06 15:15:00,169.97,170.0,169.8,169.99,16163.0,146.7609,146.7868,146.6141,146.7782,16163.0
2015-08-06 15:20:00,169.99,170.01,169.8,169.8,6642.0,146.7782,146.7955,146.6141,146.6141,6642.0
2015-08-06 15:25:00,169.83,169.88,169.74,169.79,6879.0,146.64,146.6832,146.5623,146.6055,6879.0
2015-08-06 15:30:00,169.76,169.79,169.58,169.79,7936.0,146.5796,146.6055,146.4242,146.6055,7936.0
2015-08-06 15:35:00,169.78,169.81,169.6,169.76,12885.0,146.5969,146.6228,146.4415,146.5796,12885.0
2015-08-06 15:40:00,169.75,169.85,169.66,169.74,16117.0,146.571,146.6573,146.4933,146.5623,16117.0
2015-08-06 15:45:00,169.7,169.88,169.66,169.85,26769.0,146.5278,146.6832,146.4933,146.6573,26769.0
2015-08-06 15:50:00,169.85,169.86,169.76,169.8,17965.0,146.6573,146.666,146.5796,146.6141,17965.0
2015-08-06 15:55:00,169.79,169.79,169.49,169.62,128032.0,146.6055,146.6055,146.3465,146.4587,128032.0
2015-08-07 09:30:00,169.11,169.16,168.8,168.86,21477.0,146.0184,146.0615,145.7507,145.8025,21477.0
2015-08-07 09:35:00,168.96,169.16,168.81,168.97,91386.0,145.8888,146.0615,145.7593,145.8975,91386.0
2015-08-07 09:40:00,169.02,169.37,168.79,168.88,6961.0,145.9407,146.2429,145.7421,145.8198,6961.0
2015-08-07 09:45:00,168.81,168.96,168.43,168.44,8303.0,145.7593,145.8888,145.4312,145.4398,8303.0
2015-08-07 09:50:00,168.4,168.48,168.26,168.46,4975.0,145.4053,145.4744,145.2844,145.4571,4975.0
2015-08-07 09:55:00,168.38,168.38,167.97,167.97,12962.0,145.388,145.388,145.034,145.034,12962.0
2015-08-07 10:00:00,167.94,168.03,167.62,167.62,15502.0,145.0081,145.0858,144.7318,144.7318,15502.0
2015-08-07 10:05:00,167.66,168.27,167.63,168.2,13377.0,144.7664,145.2931,144.7405,145.2326,13377.0
2015-08-07 10:10:00,168.21,168.34,168.11,168.26,16341.0,145.2413,145.3535,145.1549,145.2844,16341.0
2015-08-07 10:15:00,168.26,168.27,167.99,168.04,7322.0,145.2844,145.2931,145.0513,145.0945,7322.0
2015-08-07 10:20:00,167.95,167.95,167.26,167.38,10662.0,145.0168,145.0168,144.421,144.5246,10662.0
2015-08-07 10:25:00,167.34,167.59,167.28,167.42,7075.0,144.4901,144.7059,144.4382,144.5591,7075.0
2015-08-07 10:30:00,167.43,167.92,167.41,167.88,11675.0,144.5678,144.9909,144.5505,144.9563,11675.0
2015-08-07 10:35:00,167.88,167.93,167.75,167.78,9281.0,144.9563,144.9995,144.8441,144.87,9281.0
2015-08-07 10:40:00,167.75,167.81,167.6,167.6,18247.0,144.8441,144.8959,144.7145,144.7145,18247.0
2015-08-07 10:45:00,167.6,167.86,167.45,167.81,6328.0,144.7145,144.939,144.585,144.8959,6328.0
2015-08-07 10:50:00,167.88,168.01,167.52,167.57,9330.0,144.9563,145.0686,144.6455,144.6886,9330.0
2015-08-07 10:55:00,167.47,167.72,167.47,167.64,8787.0,144.6023,144.8182,144.6023,144.7491,8787.0
2015-08-07 11:00:00,167.68,167.75,167.37,167.37,14160.0,144.7836,144.8441,144.516,144.516,14160.0
2015-08-07 11:05:00,167.41,167.48,167.25,167.25,11346.0,144.5505,144.6109,144.4123,144.4123,11346.0
2015-08-07 11:10:00,167.31,167.39,167.11,167.35,23003.0,144.4641,144.5332,144.2915,144.4987,23003.0
2015-08-07 11:15:00,167.28,167.28,166.81,166.84,20043.0,144.4382,144.4382,144.0324,144.0583,20043.0
2015-08-07 11:20:00,166.79,166.87,166.67,166.69,7992.0,144.0152,144.0842,143.9115,143.9288,7992.0
2015-08-07 11:25:00,166.67,166.8,166.54,166.79,11458.0,143.9115,144.0238,143.7993,144.0152,11458.0
2015-08-07 11:30:00,166.82,167.15,166.8,167.0,7577.0,144.0411,144.326,144.0238,144.1965,7577.0
2015-08-07 11:35:00,166.95,166.99,166.84,166.89,16338.0,144.1533,144.1878,144.0583,144.1015,16338.0
2015-08-07 11:40:00,166.93,167.17,166.9,166.98,8431.0,144.136,144.3433,144.1101,144.1792,8431.0
2015-08-07 11:45:00,166.88,166.88,166.52,166.62,23406.0,144.0929,144.0929,143.782,143.8684,23406.0
2015-08-07 11:50:00,166.63,166.85,166.63,166.8,7040.0,143.877,144.067,143.877,144.0238,7040.0
2015-08-07 11:55:00,166.82,166.96,166.67,166.89,8709.0,144.0411,144.1619,143.9115,144.1015,8709.0
2015-08-07 12:00:00,166.89,166.92,166.65,166.68,12519.0,144.1015,144.1274,143.8943,143.9202,12519.0
2015-08-07 12:05:00,166.63,166.79,166.62,166.67,8400.0,143.877,144.0152,143.8684,143.9115,8400.0
2015-08-07 12:10:00,166.67,166.74,166.61,166.73,7400.0,143.9115,143.972,143.8597,143.9633,7400.0
2015-08-07 12:15:00,166.7,166.84,166.67,166.71,6509.0,143.9374,144.0583,143.9115,143.9461,6509.0
2015-08-07 12:20:00,166.72,166.77,166.63,166.69,11774.0,143.9547,143.9979,143.877,143.9288,11774.0
2015-08-07 12:25:00,166.77,166.86,166.75,166.78,5970.0,143.9979,144.0756,143.9806,144.0065,5970.0
2015-08-07 12:30:00,166.77,166.78,166.61,166.72,5576.0,143.9979,144.0065,143.8597,143.9547,5576.0
2015-08-07 12:35:00,166.71,166.84,166.64,166.83,7041.0,143.9461,144.0583,143.8856,144.0497,7041.0
2015-08-07 12:40:00,166.85,166.88,166.68,166.83,14404.0,144.067,144.0929,143.9202,144.0497,14404.0
2015-08-07 12:45:00,166.88,166.96,166.76,166.79,13710.0,144.0929,144.1619,143.9892,144.0152,13710.0
2015-08-07 12:50:00,166.86,167.0,166.82,166.85,10451.0,144.0756,144.1965,144.0411,144.067,10451.0
2015-08-07 12:55:00,166.81,166.82,166.7,166.8,4097.0,144.0324,144.0411,143.9374,144.0238,4097.0
2015-08-07 13:00:00,166.81,166.81,166.57,166.58,4260.0,144.0324,144.0324,143.8252,143.8338,4260.0
2015-08-07 13:05:00,166.56,166.67,166.54,166.67,10720.0,143.8166,143.9115,143.7993,143.9115,10720.0
2015-08-07 13:10:00,166.63,166.69,166.52,166.63,3081.0,143.877,143.9288,143.782,143.877,3081.0
2015-08-07 13:15:00,166.67,166.77,166.67,166.74,3155.0,143.9115,143.9979,143.9115,143.972,3155.0
2015-08-07 13:20:00,166.74,166.9,166.74,166.83,4288.0,143.972,144.1101,143.972,144.0497,4288.0
2015-08-07 13:25:00,166.81,166.81,166.61,166.75,9185.0,144.0324,144.0324,143.8597,143.9806,9185.0
2015-08-07 13:30:00,166.74,166.95,166.7,166.95,5980.0,143.972,144.1533,143.9374,144.1533,5980.0
2015-08-07 13:35:00,166.94,167.02,166.91,166.97,6328.0,144.1447,144.2137,144.1188,144.1706,6328.0
2015-08-07 13:40:00,166.95,166.95,166.71,166.87,12878.0,144.1533,144.1533,143.9461,144.0842,12878.0
2015-08-07 13:45:00,166.86,166.87,166.57,166.63,9498.0,144.0756,144.0842,143.8252,143.877,9498.0
2015-08-07 13:50:00,166.61,166.63,166.54,166.58,4330.0,143.8597,143.877,143.7993,143.8338,4330.0
2015-08-07 13:55:00,166.56,166.74,166.55,166.71,13129.0,143.8166,143.972,143.8079,143.9461,13129.0
2015-08-07 14:00:00,166.71,166.73,166.46,166.46,9638.0,143.9461,143.9633,143.7302,143.7302,9638.0
2015-08-07 14:05:00,166.47,166.64,166.45,166.55,9788.0,143.7388,143.8856,143.7216,143.8079,9788.0
2015-08-07 14:10:00,166.56,166.7,166.55,166.7,9149.0,143.8166,143.9374,143.8079,143.9374,9149.0
2015-08-07 14:15:00,166.69,166.69,166.42,166.42,13190.0,143.9288,143.9288,143.6957,143.6957,13190.0
2015-08-07 14:20:00,166.46,166.57,166.32,166.41,26305.0,143.7302,143.8252,143.6093,143.687,26305.0
2015-08-07 14:25:00,166.42,166.58,166.42,166.52,7400.0,143.6957,143.8338,143.6957,143.782,7400.0
2015-08-07 14:30:00,166.52,166.57,166.42,166.44,8786.0,143.782,143.8252,143.6957,143.7129,8786.0
2015-08-07 14:35:00,166.42,166.45,166.27,166.28,11641.0,143.6957,143.7216,143.5662,143.5748,11641.0
2015-08-07 14:40:00,166.26,166.32,166.13,166.32,19599.0,143.5575,143.6093,143.4453,143.6093,19599.0
2015-08-07 14:45:00,166.32,166.36,166.21,166.22,10800.0,143.6093,143.6439,143.5144,143.523,10800.0
2015-08-07 14:50:00,166.23,166.29,166.06,166.2,16108.0,143.5316,143.5834,143.3848,143.5057,16108.0
2015-08-07 14:55:00,166.2,166.2,166.03,166.1,14474.0,143.5057,143.5057,143.3589,143.4194,14474.0
2015-08-07 15:00:00,166.1,166.26,166.07,166.23,12767.0,143.4194,143.5575,143.3935,143.5316,12767.0
2015-08-07 15:05:00,166.2,166.24,166.07,166.2,16781.0,143.5057,143.5403,143.3935,143.5057,16781.0
2015-08-07 15:10:00,166.22,166.32,166.18,166.19,28503.0,143.523,143.6093,143.4884,143.4971,28503.0
2015-08-07 15:15:00,166.19,166.38,166.19,166.37,19150.0,143.4971,143.6611,143.4971,143.6525,19150.0
2015-08-07 15:20:00,166.38,166.79,166.38,166.77,14600.0,143.6611,144.0152,143.6611,143.9979,14600.0
2015-08-07 15:25:00,166.69,166.82,166.64,166.79,20985.0,143.9288,144.0411,143.8856,144.0152,20985.0
2015-08-07 15:30:00,166.79,166.82,166.68,166.73,16237.0,144.0152,144.0411,143.9202,143.9633,16237.0
2015-08-07 15:35:00,166.74,166.79,166.68,166.74,12536.0,143.972,144.0152,143.9202,143.972,12536.0
2015-08-07 15:40:00,166.74,166.79,166.52,166.52,20627.0,143.972,144.0152,143.782,143.782,20627.0
2015-08-07 15:45:00,166.57,166.9,166.55,166.83,32545.0,143.8252,144.1101,143.8079,144.0497,32545.0
2015-08-07 15:50:00,166.81,166.88,166.8,166.8,27346.0,144.0324,144.0929,144.0238,144.0238,27346.0
2015-08-07 15:55:00,166.82,166.99,166.75,166.95,57041.0,144.0411,144.1878,143.9806,144.1533,57041.0
2015-08-10 09:30:00,168.38,169.19,168.26,169.02,16719.0,145.388,146.0874,145.2844,145.9407,16719.0
2015-08-10 09:35:00,169.19,169.49,168.76,168.76,11670.0,146.0874,146.3465,145.7162,145.7162,11670.0
2015-08-10 09:40:00,168.7,169.0,168.58,168.63,17054.0,145.6643,145.9234,145.5607,145.6039,17054.0
2015-08-10 09:45:00,168.63,168.88,168.45,168.45,12389.0,145.6039,145.8198,145.4485,145.4485,12389.0
2015-08-10 09:50:00,168.51,168.71,168.32,168.46,12603.0,145.5003,145.673,145.3362,145.4571,12603.0
2015-08-10 09:55:00,168.39,168.92,168.39,168.65,12676.0,145.3967,145.8543,145.3967,145.6212,12676.0
2015-08-10 10:00:00,168.66,168.85,168.63,168.84,4243.0,145.6298,145.7939,145.6039,145.7852,4243.0
2015-08-10 10:05:00,168.84,169.73,168.8,169.69,57598.0,145.7852,146.5537,145.7507,146.5192,57598.0
2015-08-10 10:10:00,169.69,169.77,169.34,169.41,13985.0,146.5192,146.5882,146.217,146.2774,13985.0
2015-08-10 10:15:00,169.45,169.47,169.39,169.42,18526.0,146.3119,146.3292,146.2601,146.286,18526.0
2015-08-10 10:20:00,169.47,169.6,169.42,169.53,12427.0,146.3292,146.4415,146.286,146.381,12427.0
2015-08-10 10:25:00,169.53,169.6,169.45,169.5,11261.0,146.381,146.4415,146.3119,146.3551,11261.0
2015-08-10 10:30:00,169.5,169.54,169.34,169.5,14046.0,146.3551,146.3896,146.217,146.3551,14046.0
2015-08-10 10:35:00,169.5,169.5,169.27,169.3,7019.0,146.3551,146.3551,146.1565,146.1824,7019.0
2015-08-10 10:40:00,169.32,169.56,169.29,169.52,6707.0,146.1997,146.4069,146.1738,146.3724,6707.0
2015-08-10 10:45:00,169.5,169.53,169.18,169.19,7300.0,146.3551,146.381,146.0788,146.0874,7300.0
2015-08-10 10:50:00,169.27,169.27,168.85,168.87,13395.0,146.1565,146.1565,145.7939,145.8111,13395.0
2015-08-10 10:55:00,168.87,168.87,168.66,168.7,15138.0,145.8111,145.8111,145.6298,145.6643,15138.0
2015-08-10 11:00:00,168.7,169.2,168.64,169.14,17622.0,145.6643,146.0961,145.6125,146.0443,17622.0
2015-08-10 11:05:00,169.13,169.25,168.9,168.91,9205.0,146.0356,146.1392,145.837,145.8457,9205.0
2015-08-10 11:10:00,168.97,169.23,168.96,169.2,9454.0,145.8975,146.122,145.8888,146.0961,9454.0
2015-08-10 11:15:00,169.18,169.38,169.16,169.34,4611.0,146.0788,146.2515,146.0615,146.217,4611.0
2015-08-10 11:20:00,169.34,169.48,169.32,169.48,6170.0,146.217,146.3378,146.1997,146.3378,6170.0
2015-08-10 11:25:00,169.53,169.53,169.3,169.3,5672.0,146.381,146.381,146.1824,146.1824,5672.0
2015-08-10 11:30:00,169.34,169.5,169.31,169.48,6350.0,146.217,146.3551,146.1911,146.3378,6350.0
2015-08-10 11:35:00,169.44,169.5,169.13,169.13,3500.0,146.3033,146.3551,146.0356,146.0356,3500.0
2015-08-10 11:40:00,169.16,169.2,168.95,168.99,5291.0,146.0615,146.0961,145.8802,145.9147,5291.0
2015-08-10 11:45:00,168.97,169.05,168.95,169.02,2953.0,145.8975,145.9666,145.8802,145.9407,2953.0
2015-08-10 11:50:00,169.04,169.3,169.03,169.3,7107.0,145.9579,146.1824,145.9493,146.1824,7107.0
2015-08-10 11:55:00,169.28,169.3,169.17,169.3,5294.0,146.1651,146.1824,146.0702,146.1824,5294.0
2015-08-10 12:00:00,169.31,169.31,169.21,169.25,1900.0,146.1911,146.1911,146.1047,146.1392,1900.0
2015-08-10 12:05:00,169.26,169.32,169.2,169.26,3300.0,146.1479,146.1997,146.0961,146.1479,3300.0
2015-08-10 12:10:00,169.32,169.4,169.28,169.39,2500.0,146.1997,146.2688,146.1651,146.2601,2500.0
2015-08-10 12:15:00,169.39,169.49,169.38,169.48,5296.0,146.2601,146.3465,146.2515,146.3378,5296.0
2015-08-10 12:20:00,169.5,169.57,169.48,169.52,4277.0,146.3551,146.4155,146.3378,146.3724,4277.0
2015-08-10 12:25:00,169.53,169.68,169.53,169.6,4749.0,146.381,146.5105,146.381,146.4415,4749.0
2015-08-10 12:30:00,169.58,169.58,169.45,169.45,13238.0,146.4242,146.4242,146.3119,146.3119,13238.0
2015-08-10 12:35:00,169.43,169.49,169.16,169.3,5326.0,146.2947,146.3465,146.0615,146.1824,5326.0
2015-08-10 12:40:00,169.34,169.34,169.24,169.34,4499.0,146.217,146.217,146.1306,146.217,4499.0
2015-08-10 12:45:00,169.32,169.41,169.32,169.39,1562.0,146.1997,146.2774,146.1997,146.2601,1562.0
2015-08-10 12:50:00,169.4,169.41,169.29,169.36,3700.0,146.2688,146.2774,146.1738,146.2342,3700.0
2015-08-10 12:55:00,169.34,169.44,169.32,169.4,3980.0,146.217,146.3033,146.1997,146.2688,3980.0
2015-08-10 13:00:00,169.4,169.49,169.28,169.49,3690.0,146.2688,146.3465,146.1651,146.3465,3690.0
2015-08-10 13:05:00,169.5,169.55,169.38,169.53,5280.0,146.3551,146.3983,146.2515,146.381,5280.0
2015-08-10 13:10:00,169.52,169.57,169.49,169.56,3284.0,146.3724,146.4155,146.3465,146.4069,3284.0
2015-08-10 13:15:00,169.58,169.72,169.58,169.69,2515.0,146.4242,146.5451,146.4242,146.5192,2515.0
2015-08-10 13:20:00,169.68,169.72,169.67,169.69,1500.0,146.5105,146.5451,146.5019,146.5192,1500.0
2015-08-10 13:25:00,169.68,169.73,169.66,169.73,3625.0,146.5105,146.5537,146.4933,146.5537,3625.0
2015-08-10 13:30:00,169.75,169.95,169.75,169.95,9763.0,146.571,146.7437,146.571,146.7437,9763.0
2015-08-10 13:35:00,169.95,169.98,169.78,169.78,3453.0,146.7437,146.7696,146.5969,146.5969,3453.0
2015-08-10 13:40:00,169.76,169.93,169.76,169.89,2350.0,146.5796,146.7264,146.5796,146.6919,2350.0
2015-08-10 13:45:00,169.88,169.93,169.79,169.9,5445.0,146.6832,146.7264,146.6055,146.7005,5445.0
2015-08-10 13:50:00,169.86,169.99,169.86,169.99,3225.0,146.666,146.7782,146.666,146.7782,3225.0
2015-08-10 13:55:00,169.95,169.99,169.81,169.82,10507.0,146.7437,146.7782,146.6228,146.6314,10507.0
2015-08-10 14:00:00,169.8,169.8,169.49,169.56,5775.0,146.6141,146.6141,146.3465,146.4069,5775.0
2015-08-10 14:05:00,169.58,169.69,169.58,169.69,3053.0,146.4242,146.5192,146.4242,146.5192,3053.0
2015-08-10 14:10:00,169.71,169.76,169.57,169.58,3821.0,146.5364,146.5796,146.4155,146.4242,3821.0
2015-08-10 14:15:00,169.59,169.66,169.53,169.56,6309.0,146.4328,146.4933,146.381,146.4069,6309.0
2015-08-10 14:20:00,169.58,169.73,169.57,169.7,10028.0,146.4242,146.5537,146.4155,146.5278,10028.0
2015-08-10 14:25:00,169.7,169.76,169.66,169.66,4935.0,146.5278,146.5796,146.4933,146.4933,4935.0
2015-08-10 14:30:00,169.69,169.7,169.63,169.65,14622.0,146.5192,146.5278,146.4674,146.4846,14622.0
2015-08-10 14:35:00,169.65,169.74,169.65,169.73,5942.0,146.4846,146.5623,146.4846,146.5537,5942.0
2015-08-10 14:40:00,169.69,169.76,169.68,169.71,3627.0,146.5192,146.5796,146.5105,146.5364,3627.0
2015-08-10 14:45:00,169.7,169.71,169.6,169.69,6454.0,146.5278,146.5364,146.4415,146.5192,6454.0
2015-08-10 14:50:00,169.71,169.74,169.6,169.7,4110.0,146.5364,146.5623,146.4415,146.5278,4110.0
2015-08-10 14:55:00,169.63,169.69,169.6,169.69,7387.0,146.4674,146.5192,146.4415,146.5192,7387.0
2015-08-10 15:00:00,169.69,169.7,169.5,169.54,7248.0,146.5192,146.5278,146.3551,146.3896,7248.0
2015-08-10 15:05:00,169.53,169.54,169.37,169.41,7831.0,146.381,146.3896,146.2429,146.2774,7831.0
2015-08-10 15:10:00,169.37,169.37,169.27,169.32,6899.0,146.2429,146.2429,146.1565,146.1997,6899.0
2015-08-10 15:15:00,169.35,169.43,169.26,169.31,9763.0,146.2256,146.2947,146.1479,146.1911,9763.0
2015-08-10 15:20:00,169.28,169.42,169.28,169.32,8448.0,146.1651,146.286,146.1651,146.1997,8448.0
2015-08-10 15:25:00,169.32,169.35,169.15,169.15,7249.0,146.1997,146.2256,146.0529,146.0529,7249.0
2015-08-10 15:30:00,169.18,169.38,169.18,169.38,9302.0,146.0788,146.2515,146.0788,146.2515,9302.0
2015-08-10 15:35:00,169.37,169.47,169.31,169.47,14058.0,146.2429,146.3292,146.1911,146.3292,14058.0
2015-08-10 15:40:00,169.48,169.62,169.31,169.46,23977.0,146.3378,146.4587,146.1911,146.3206,23977.0
2015-08-10 15:45:00,169.48,169.49,169.36,169.38,14143.0,146.3378,146.3465,146.2342,146.2515,14143.0
2015-08-10 15:50:00,169.38,169.38,169.31,169.34,23562.0,146.2515,146.2515,146.1911,146.217,23562.0
2015-08-10 15:55:00,169.31,169.48,169.29,169.41,43359.0,146.1911,146.3378,146.1738,146.2774,43359.0
2015-08-11 09:30:00,168.23,168.84,167.75,168.63,29302.0,145.2585,145.7852,144.8441,145.6039,29302.0
2015-08-11 09:35:00,168.62,168.62,167.7,168.1,12537.0,145.5953,145.5953,144.8009,145.1463,12537.0
2015-08-11 09:40:00,168.21,168.55,168.04,168.34,16897.0,145.2413,145.5348,145.0945,145.3535,16897.0
2015-08-11 09:45:00,168.56,169.02,168.28,169.02,37599.0,145.5435,145.9407,145.3017,145.9407,37599.0
2015-08-11 09:50:00,169.13,169.13,168.85,169.11,73445.0,146.0356,146.0356,145.7939,146.0184,73445.0
2015-08-11 09:55:00,169.15,169.42,169.15,169.33,14985.0,146.0529,146.286,146.0529,146.2083,14985.0
2015-08-11 10:00:00,169.31,169.44,169.13,169.33,23363.0,146.1911,146.3033,146.0356,146.2083,23363.0
2015-08-11 10:05:00,169.33,170.18,169.3,170.18,18464.0,146.2083,146.9423,146.1824,146.9423,18464.0
2015-08-11 10:10:00,170.16,170.36,170.05,170.34,24091.0,146.925,147.0977,146.83,147.0804,24091.0
2015-08-11 10:15:00,170.25,170.8,170.2,170.8,16521.0,147.0027,147.4776,146.9595,147.4776,16521.0
2015-08-11 10:20:00,170.79,171.0,170.79,170.95,46562.0,147.469,147.6503,147.469,147.6071,46562.0
2015-08-11 10:25:00,170.99,171.08,170.71,170.71,10452.0,147.6417,147.7194,147.3999,147.3999,10452.0
2015-08-11 10:30:00,170.69,170.74,170.48,170.52,8950.0,147.3826,147.4258,147.2013,147.2358,8950.0
2015-08-11 10:35:00,170.48,170.48,170.17,170.18,6852.0,147.2013,147.2013,146.9336,146.9423,6852.0
2015-08-11 10:40:00,170.2,170.21,170.06,170.1,6207.0,146.9595,146.9682,146.8386,146.8732,6207.0
2015-08-11 10:45:00,170.17,170.19,169.98,169.98,5000.0,146.9336,146.9509,146.7696,146.7696,5000.0
2015-08-11 10:50:00,169.98,169.99,169.81,169.93,5480.0,146.7696,146.7782,146.6228,146.7264,5480.0
2015-08-11 10:55:00,169.94,170.08,169.91,170.0,5051.0,146.735,146.8559,146.7091,146.7868,5051.0
2015-08-11 11:00:00,169.93,169.98,169.69,169.71,3404.0,146.7264,146.7696,146.5192,146.5364,3404.0
2015-08-11 11:05:00,169.79,169.79,169.36,169.48,11869.0,146.6055,146.6055,146.2342,146.3378,11869.0
2015-08-11 11:10:00,169.55,169.62,169.38,169.59,9027.0,146.3983,146.4587,146.2515,146.4328,9027.0
2015-08-11 11:15:00,169.57,169.57,169.35,169.35,12550.0,146.4155,146.4155,146.2256,146.2256,12550.0
2015-08-11 11:20:00,169.34,169.37,169.2,169.37,8876.0,146.217,146.2429,146.0961,146.2429,8876.0
2015-08-11 11:25:00,169.34,169.35,169.08,169.19,6002.0,146.217,146.2256,145.9925,146.0874,6002.0
2015-08-11 11:30:00,169.14,169.25,169.13,169.16,4596.0,146.0443,146.1392,146.0356,146.0615,4596.0
2015-08-11 11:35:00,169.11,169.15,168.98,169.0,6875.0,146.0184,146.0529,145.9061,145.9234,6875.0
2015-08-11 11:40:00,169.0,169.01,168.76,168.76,4881.0,145.9234,145.932,145.7162,145.7162,4881.0
2015-08-11 11:45:00,168.75,168.8,168.46,168.59,7291.0,145.7075,145.7507,145.4571,145.5694,7291.0
2015-08-11 11:50:00,168.63,168.8,168.58,168.73,9165.0,145.6039,145.7507,145.5607,145.6902,9165.0
2015-08-11 11:55:00,168.76,168.76,168.58,168.63,6511.0,145.7162,145.7162,145.5607,145.6039,6511.0
2015-08-11 12:00:00,168.63,168.93,168.63,168.79,6157.0,145.6039,145.8629,145.6039,145.7421,6157.0
2015-08-11 12:05:00,168.83,169.03,168.82,168.82,11276.0,145.7766,145.9493,145.768,145.768,11276.0
2015-08-11 12:10:00,168.88,168.9,168.58,168.7,11465.0,145.8198,145.837,145.5607,145.6643,11465.0
2015-08-11 12:15:00,168.75,168.85,168.7,168.85,2592.0,145.7075,145.7939,145.6643,145.7939,2592.0
2015-08-11 12:20:00,168.83,168.9,168.71,168.71,9204.0,145.7766,145.837,145.673,145.673,9204.0
2015-08-11 12:25:00,168.66,168.76,168.62,168.71,5892.0,145.6298,145.7162,145.5953,145.673,5892.0
2015-08-11 12:30:00,168.68,168.85,168.68,168.78,15896.0,145.6471,145.7939,145.6471,145.7334,15896.0
2015-08-11 12:35:00,168.78,168.78,168.65,168.72,4770.0,145.7334,145.7334,145.6212,145.6816,4770.0
2015-08-11 12:40:00,168.76,168.77,168.58,168.58,5620.0,145.7162,145.7248,145.5607,145.5607,5620.0
2015-08-11 12:45:00,168.54,168.75,168.54,168.75,8359.0,145.5262,145.7075,145.5262,145.7075,8359.0
2015-08-11 12:50:00,168.75,168.79,168.69,168.78,5487.0,145.7075,145.7421,145.6557,145.7334,5487.0
2015-08-11 12:55:00,168.74,168.74,168.47,168.47,11063.0,145.6989,145.6989,145.4658,145.4658,11063.0
2015-08-11 13:00:00,168.47,168.49,168.36,168.42,5090.0,145.4658,145.483,145.3708,145.4226,5090.0
2015-08-11 13:05:00,168.41,168.46,168.05,168.06,11228.0,145.4139,145.4571,145.1031,145.1117,11228.0
2015-08-11 13:10:00,168.11,168.11,167.92,168.06,13498.0,145.1549,145.1549,144.9909,145.1117,13498.0
2015-08-11 13:15:00,168.05,168.17,168.05,168.11,4918.0,145.1031,145.2067,145.1031,145.1549,4918.0
2015-08-11 13:20:00,168.11,168.16,167.92,167.92,99846.0,145.1549,145.1981,144.9909,144.9909,99846.0
2015-08-11 13:25:00,167.97,168.13,167.94,168.11,23115.0,145.034,145.1722,145.0081,145.1549,23115.0
2015-08-11 13:30:00,168.1,168.12,168.06,168.08,10578.0,145.1463,145.1635,145.1117,145.129,10578.0
2015-08-11 13:35:00,168.12,168.15,167.96,168.01,8307.0,145.1635,145.1894,145.0254,145.0686,8307.0
2015-08-11 13:40:00,168.01,168.22,167.98,168.0,9418.0,145.0686,145.2499,145.0427,145.0599,9418.0
2015-08-11 13:45:00,168.05,168.12,168.02,168.06,5956.0,145.1031,145.1635,145.0772,145.1117,5956.0
2015-08-11 13:50:00,168.07,168.12,167.96,168.06,8805.0,145.1204,145.1635,145.0254,145.1117,8805.0
2015-08-11 13:55:00,168.06,168.13,168.01,168.04,8700.0,145.1117,145.1722,145.0686,145.0945,8700.0
2015-08-11 14:00:00,168.05,168.08,167.9,167.9,8934.0,145.1031,145.129,144.9736,144.9736,8934.0
2015-08-11 14:05:00,167.9,168.19,167.85,168.19,19602.0,144.9736,145.224,144.9304,145.224,19602.0
2015-08-11 14:10:00,168.25,168.25,167.91,167.99,17802.0,145.2758,145.2758,144.9822,145.0513,17802.0
2015-08-11 14:15:00,167.99,168.09,167.99,168.06,6113.0,145.0513,145.1376,145.0513,145.1117,6113.0
2015-08-11 14:20:00,168.06,168.19,168.06,168.09,11480.0,145.1117,145.224,145.1117,145.1376,11480.0
2015-08-11 14:25:00,168.1,168.28,168.01,168.24,13750.0,145.1463,145.3017,145.0686,145.2672,13750.0
2015-08-11 14:30:00,168.27,168.43,168.27,168.33,7432.0,145.2931,145.4312,145.2931,145.3449,7432.0
2015-08-11 14:35:00,168.31,168.33,168.1,168.22,10620.0,145.3276,145.3449,145.1463,145.2499,10620.0
2015-08-11 14:40:00,168.25,168.31,168.18,168.31,8493.0,145.2758,145.3276,145.2154,145.3276,8493.0
2015-08-11 14:45:00,168.35,168.43,168.34,168.38,10954.0,145.3621,145.4312,145.3535,145.388,10954.0
2015-08-11 14:50:00,168.38,168.4,168.23,168.38,7050.0,145.388,145.4053,145.2585,145.388,7050.0
2015-08-11 14:55:00,168.4,168.65,168.4,168.53,12447.0,145.4053,145.6212,145.4053,145.5176,12447.0
2015-08-11 15:00:00,168.53,168.57,168.42,168.42,9107.0,145.5176,145.5521,145.4226,145.4226,9107.0
2015-08-11 15:05:00,168.47,168.61,168.47,168.49,10488.0,145.4658,145.5866,145.4658,145.483,10488.0
2015-08-11 15:10:00,168.47,168.62,168.45,168.5,33926.0,145.4658,145.5953,145.4485,145.4917,33926.0
2015-08-11 15:15:00,168.51,168.51,168.45,168.51,18793.0,145.5003,145.5003,145.4485,145.5003,18793.0
2015-08-11 15:20:00,168.51,168.54,168.42,168.5,15750.0,145.5003,145.5262,145.4226,145.4917,15750.0
2015-08-11 15:25:00,168.49,168.51,168.46,168.49,18760.0,145.483,145.5003,145.4571,145.483,18760.0
2015-08-11 15:30:00,168.5,168.51,168.41,168.48,20201.0,145.4917,145.5003,145.4139,145.4744,20201.0
2015-08-11 15:35:00,168.47,168.51,168.4,168.46,19031.0,145.4658,145.5003,145.4053,145.4571,19031.0
2015-08-11 15:40:00,168.48,168.51,168.36,168.48,25630.0,145.4744,145.5003,145.3708,145.4744,25630.0
2015-08-11 15:45:00,168.47,168.5,168.39,168.45,36769.0,145.4658,145.4917,145.3967,145.4485,36769.0
2015-08-11 15:50:00,168.44,168.51,168.41,168.41,41514.0,145.4398,145.5003,145.4139,145.4139,41514.0
2015-08-11 15:55:00,168.42,168.49,168.33,168.44,45356.0,145.4226,145.483,145.3449,145.4398,45356.0
2015-08-12 09:30:00,167.8,167.8,166.76,166.85,39151.0,144.8872,144.8872,143.9892,144.067,39151.0
2015-08-12 09:35:00,166.66,167.14,166.58,166.67,39255.0,143.9029,144.3174,143.8338,143.9115,39255.0
2015-08-12 09:40:00,166.84,167.49,166.67,167.44,29911.0,144.0583,144.6196,143.9115,144.5764,29911.0
2015-08-12 09:45:00,167.25,167.31,166.84,166.84,6345.0,144.4123,144.4641,144.0583,144.0583,6345.0
2015-08-12 09:50:00,166.82,166.82,166.39,166.53,10201.0,144.0411,144.0411,143.6698,143.7907,10201.0
2015-08-12 09:55:00,166.61,167.12,166.61,167.12,16627.0,143.8597,144.3001,143.8597,144.3001,16627.0
2015-08-12 10:00:00,167.06,167.13,166.51,166.74,7786.0,144.2483,144.3087,143.7734,143.972,7786.0
2015-08-12 10:05:00,166.7,166.78,166.04,166.04,25373.0,143.9374,144.0065,143.3676,143.3676,25373.0
2015-08-12 10:10:00,166.05,166.14,165.85,165.93,16622.0,143.3762,143.4539,143.2035,143.2726,16622.0
2015-08-12 10:15:00,165.93,165.94,165.64,165.84,30151.0,143.2726,143.2812,143.0222,143.1949,30151.0
2015-08-12 10:20:00,165.84,165.87,165.2,165.2,16058.0,143.1949,143.2208,142.6423,142.6423,16058.0
2015-08-12 10:25:00,165.17,165.53,165.15,165.5,9087.0,142.6164,142.9272,142.5991,142.9013,9087.0
2015-08-12 10:30:00,165.46,165.73,165.43,165.71,9094.0,142.8668,143.0999,142.8409,143.0826,9094.0
2015-08-12 10:35:00,165.66,165.83,165.57,165.64,13226.0,143.0395,143.1862,142.9617,143.0222,13226.0
2015-08-12 10:40:00,165.61,165.78,165.51,165.58,12563.0,142.9963,143.1431,142.9099,142.9704,12563.0
2015-08-12 10:45:00,165.6,165.98,165.57,165.69,22849.0,142.9876,143.3158,142.9617,143.0654,22849.0
2015-08-12 10:50:00,165.75,165.91,165.51,165.56,30379.0,143.1172,143.2553,142.9099,142.9531,30379.0
2015-08-12 10:55:00,165.51,165.61,165.3,165.36,6129.0,142.9099,142.9963,142.7286,142.7804,6129.0
2015-08-12 11:00:00,165.35,165.56,165.3,165.3,19440.0,142.7718,142.9531,142.7286,142.7286,19440.0
2015-08-12 11:05:00,165.32,165.57,165.3,165.43,10433.0,142.7459,142.9617,142.7286,142.8409,10433.0
2015-08-12 11:10:00,165.47,165.61,165.34,165.36,9530.0,142.8754,142.9963,142.7631,142.7804,9530.0
2015-08-12 11:15:00,165.36,165.61,165.34,165.52,10693.0,142.7804,142.9963,142.7631,142.9186,10693.0
2015-08-12 11:20:00,165.54,165.57,165.09,165.12,22169.0,142.9358,142.9617,142.5473,142.5732,22169.0
2015-08-12 11:25:00,165.08,165.32,165.0,165.25,15861.0,142.5386,142.7459,142.4696,142.6854,15861.0
2015-08-12 11:30:00,165.22,165.39,165.11,165.34,19506.0,142.6595,142.8063,142.5646,142.7631,19506.0
2015-08-12 11:35:00,165.33,165.47,165.29,165.34,10300.0,142.7545,142.8754,142.72,142.7631,10300.0
2015-08-12 11:40:00,165.37,165.46,165.01,165.04,19352.0,142.7891,142.8668,142.4782,142.5041,19352.0
2015-08-12 11:45:00,165.08,165.14,165.04,165.05,6479.0,142.5386,142.5905,142.5041,142.5127,6479.0
2015-08-12 11:50:00,165.06,165.19,165.03,165.1,12153.0,142.5214,142.6336,142.4955,142.5559,12153.0
2015-08-12 11:55:00,165.12,165.17,165.01,165.01,9851.0,142.5732,142.6164,142.4782,142.4782,9851.0
2015-08-12 12:00:00,165.02,165.04,164.77,164.83,19648.0,142.4868,142.5041,142.271,142.3228,19648.0
2015-08-12 12:05:00,164.82,164.87,164.73,164.85,9443.0,142.3142,142.3573,142.2364,142.3401,9443.0
2015-08-12 12:10:00,164.87,165.05,164.77,164.86,13783.0,142.3573,142.5127,142.271,142.3487,13783.0
2015-08-12 12:15:00,164.87,164.88,164.73,164.84,12566.0,142.3573,142.366,142.2364,142.3314,12566.0
2015-08-12 12:20:00,164.82,164.87,164.71,164.79,15710.0,142.3142,142.3573,142.2192,142.2882,15710.0
2015-08-12 12:25:00,164.75,165.06,164.71,165.02,10700.0,142.2537,142.5214,142.2192,142.4868,10700.0
2015-08-12 12:30:00,165.01,165.13,164.92,165.07,26362.0,142.4782,142.5818,142.4005,142.53,26362.0
2015-08-12 12:35:00,165.1,165.14,164.96,165.07,8357.0,142.5559,142.5905,142.435,142.53,8357.0
2015-08-12 12:40:00,165.13,165.19,164.94,164.95,9119.0,142.5818,142.6336,142.4178,142.4264,9119.0
2015-08-12 12:45:00,164.96,165.05,164.73,164.78,5741.0,142.435,142.5127,142.2364,142.2796,5741.0
2015-08-12 12:50:00,164.75,165.02,164.67,165.02,9015.0,142.2537,142.4868,142.1846,142.4868,9015.0
2015-08-12 12:55:00,165.01,165.05,164.8,164.94,8887.0,142.4782,142.5127,142.2969,142.4178,8887.0
2015-08-12 13:00:00,164.96,165.03,164.86,164.97,8991.0,142.435,142.4955,142.3487,142.4437,8991.0
2015-08-12 13:05:00,164.95,165.04,164.85,164.85,8318.0,142.4264,142.5041,142.3401,142.3401,8318.0
2015-08-12 13:10:00,164.9,164.92,164.79,164.9,15530.0,142.3832,142.4005,142.2882,142.3832,15530.0
2015-08-12 13:15:00,164.93,165.08,164.86,164.98,6619.0,142.4091,142.5386,142.3487,142.4523,6619.0
2015-08-12 13:20:00,165.04,165.06,164.97,165.0,17854.0,142.5041,142.5214,142.4437,142.4696,17854.0
2015-08-12 13:25:00,165.05,165.08,164.83,164.88,7601.0,142.5127,142.5386,142.3228,142.366,7601.0
2015-08-12 13:30:00,164.91,164.99,164.88,164.89,7086.0,142.3919,142.4609,142.366,142.3746,7086.0
2015-08-12 13:35:00,164.94,165.04,164.89,164.91,6832.0,142.4178,142.5041,142.3746,142.3919,6832.0
2015-08-12 13:40:00,164.94,164.97,164.86,164.92,8439.0,142.4178,142.4437,142.3487,142.4005,8439.0
2015-08-12 13:45:00,164.92,165.09,164.8,165.0,12025.0,142.4005,142.5473,142.2969,142.4696,12025.0
2015-08-12 13:50:00,165.01,165.17,164.95,165.09,14617.0,142.4782,142.6164,142.4264,142.5473,14617.0
2015-08-12 13:55:00,165.06,165.27,165.05,165.14,42381.0,142.5214,142.7027,142.5127,142.5905,42381.0
2015-08-12 14:00:00,165.22,165.22,164.92,164.97,19847.0,142.6595,142.6595,142.4005,142.4437,19847.0
2015-08-12 14:05:00,164.97,165.0,164.86,164.92,10778.0,142.4437,142.4696,142.3487,142.4005,10778.0
2015-08-12 14:10:00,164.9,165.03,164.8,164.94,10190.0,142.3832,142.4955,142.2969,142.4178,10190.0
2015-08-12 14:15:00,164.92,164.94,164.75,164.83,10009.0,142.4005,142.4178,142.2537,142.3228,10009.0
2015-08-12 14:20:00,164.86,164.88,164.67,164.68,12591.0,142.3487,142.366,142.1846,142.1933,12591.0
2015-08-12 14:25:00,164.73,164.73,164.29,164.32,33351.0,142.2364,142.2364,141.8565,141.8824,33351.0
2015-08-12 14:30:00,164.32,164.39,164.2,164.2,17628.0,141.8824,141.9429,141.7788,141.7788,17628.0
2015-08-12 14:35:00,164.19,164.39,164.19,164.35,25802.0,141.7702,141.9429,141.7702,141.9083,25802.0
2015-08-12 14:40:00,164.35,164.85,164.34,164.85,59850.0,141.9083,142.3401,141.8997,142.3401,59850.0
2015-08-12 14:45:00,164.85,165.08,164.76,165.08,67193.0,142.3401,142.5386,142.2623,142.5386,67193.0
2015-08-12 14:50:00,165.08,165.14,164.9,165.02,23291.0,142.5386,142.5905,142.3832,142.4868,23291.0
2015-08-12 14:55:00,165.02,165.13,164.92,165.09,50922.0,142.4868,142.5818,142.4005,142.5473,50922.0
2015-08-12 15:00:00,165.11,165.18,164.88,164.95,40852.0,142.5646,142.625,142.366,142.4264,40852.0
2015-08-12 15:05:00,164.95,165.06,164.91,164.99,19107.0,142.4264,142.5214,142.3919,142.4609,19107.0
2015-08-12 15:10:00,165.0,165.04,164.87,165.01,16059.0,142.4696,142.5041,142.3573,142.4782,16059.0
2015-08-12 15:15:00,165.01,165.03,164.69,164.86,20702.0,142.4782,142.4955,142.2019,142.3487,20702.0
2015-08-12 15:20:00,164.9,165.05,164.85,164.94,33903.0,142.3832,142.5127,142.3401,142.4178,33903.0
2015-08-12 15:25:00,164.93,165.5,164.91,165.47,22774.0,142.4091,142.9013,142.3919,142.8754,22774.0
2015-08-12 15:30:00,165.49,165.52,165.38,165.44,49061.0,142.8927,142.9186,142.7977,142.8495,49061.0
2015-08-12 15:35:00,165.44,165.52,165.27,165.43,19567.0,142.8495,142.9186,142.7027,142.8409,19567.0
2015-08-12 15:40:00,165.41,165.41,165.16,165.25,59339.0,142.8236,142.8236,142.6077,142.6854,59339.0
2015-08-12 15:45:00,165.25,165.44,165.18,165.37,94333.0,142.6854,142.8495,142.625,142.7891,94333.0
2015-08-12 15:50:00,165.37,165.37,165.01,165.29,97373.0,142.7891,142.7891,142.4782,142.72,97373.0
2015-08-12 15:55:00,165.29,165.3,165.08,165.25,156726.0,142.72,142.7286,142.5386,142.6854,156726.0
2015-08-13 09:30:00,165.63,166.09,165.55,165.76,21886.0,143.0135,143.4107,142.9445,143.1258,21886.0
2015-08-13 09:35:00,165.91,166.01,165.41,165.49,33019.0,143.2553,143.3417,142.8236,142.8927,33019.0
2015-08-13 09:40:00,165.49,165.7,165.28,165.48,42978.0,142.8927,143.074,142.7113,142.884,42978.0
2015-08-13 09:45:00,165.5,165.5,164.82,164.97,31034.0,142.9013,142.9013,142.3142,142.4437,31034.0
2015-08-13 09:50:00,164.97,164.97,164.59,164.76,22562.0,142.4437,142.4437,142.1156,142.2623,22562.0
2015-08-13 09:55:00,164.88,165.02,164.58,164.75,16170.0,142.366,142.4868,142.1069,142.2537,16170.0
2015-08-13 10:00:00,164.75,164.89,164.63,164.63,7508.0,142.2537,142.3746,142.1501,142.1501,7508.0
2015-08-13 10:05:00,164.57,164.67,164.37,164.38,19224.0,142.0983,142.1846,141.9256,141.9342,19224.0
2015-08-13 10:10:00,164.44,164.45,163.91,164.13,32570.0,141.986,141.9947,141.5284,141.7184,32570.0
2015-08-13 10:15:00,164.12,164.53,164.02,164.3,15647.0,141.7097,142.0638,141.6234,141.8652,15647.0
2015-08-13 10:20:00,164.29,164.35,163.92,163.99,18975.0,141.8565,141.9083,141.537,141.5975,18975.0
2015-08-13 10:25:00,163.99,164.49,163.91,164.44,14971.0,141.5975,142.0292,141.5284,141.986,14971.0
2015-08-13 10:30:00,164.39,164.73,164.27,164.6,9359.0,141.9429,142.2364,141.8393,142.1242,9359.0
2015-08-13 10:35:00,164.71,164.96,164.56,164.91,37821.0,142.2192,142.435,142.0897,142.3919,37821.0
2015-08-13 10:40:00,164.95,164.95,164.65,164.8,36678.0,142.4264,142.4264,142.1674,142.2969,36678.0
2015-08-13 10:45:00,164.8,164.92,164.46,164.69,19487.0,142.2969,142.4005,142.0033,142.2019,19487.0
2015-08-13 10:50:00,164.7,164.9,164.59,164.78,9402.0,142.2105,142.3832,142.1156,142.2796,9402.0
2015-08-13 10:55:00,164.8,164.81,164.59,164.6,6800.0,142.2969,142.3055,142.1156,142.1242,6800.0
2015-08-13 11:00:00,164.61,164.75,164.4,164.55,9272.0,142.1328,142.2537,141.9515,142.081,9272.0
2015-08-13 11:05:00,164.55,164.56,164.11,164.21,10865.0,142.081,142.0897,141.7011,141.7874,10865.0
2015-08-13 11:10:00,164.13,164.3,164.12,164.21,8990.0,141.7184,141.8652,141.7097,141.7874,8990.0
2015-08-13 11:15:00,164.27,164.32,164.18,164.2,7906.0,141.8393,141.8824,141.7615,141.7788,7906.0
2015-08-13 11:20:00,164.19,164.24,163.95,164.0,9281.0,141.7702,141.8134,141.5629,141.6061,9281.0
2015-08-13 11:25:00,163.95,163.97,163.87,163.97,3999.0,141.5629,141.5802,141.4939,141.5802,3999.0
2015-08-13 11:30:00,164.0,164.03,163.93,163.98,16102.0,141.6061,141.632,141.5457,141.5889,16102.0
2015-08-13 11:35:00,163.96,164.02,163.86,163.92,11939.0,141.5716,141.6234,141.4852,141.537,11939.0
2015-08-13 11:40:00,163.98,164.27,163.95,164.23,5613.0,141.5889,141.8393,141.5629,141.8047,5613.0
2015-08-13 11:45:00,164.25,164.55,164.25,164.48,16138.0,141.822,142.081,141.822,142.0206,16138.0
2015-08-13 11:50:00,164.54,164.56,164.29,164.43,8193.0,142.0724,142.0897,141.8565,141.9774,8193.0
2015-08-13 11:55:00,164.45,164.46,164.27,164.31,14071.0,141.9947,142.0033,141.8393,141.8738,14071.0
2015-08-13 12:00:00,164.32,164.45,164.3,164.33,21771.0,141.8824,141.9947,141.8652,141.8911,21771.0
2015-08-13 12:05:00,164.3,164.49,164.3,164.35,10575.0,141.8652,142.0292,141.8652,141.9083,10575.0
2015-08-13 12:10:00,164.38,164.47,164.31,164.37,15516.0,141.9342,142.0119,141.8738,141.9256,15516.0
2015-08-13 12:15:00,164.34,164.4,164.08,164.1,17534.0,141.8997,141.9515,141.6752,141.6925,17534.0
2015-08-13 12:20:00,164.15,164.34,164.14,164.29,2638.0,141.7356,141.8997,141.727,141.8565,2638.0
2015-08-13 12:25:00,164.32,164.4,164.21,164.34,12123.0,141.8824,141.9515,141.7874,141.8997,12123.0
2015-08-13 12:30:00,164.38,164.39,164.26,164.34,26216.0,141.9342,141.9429,141.8306,141.8997,26216.0
2015-08-13 12:35:00,164.39,164.39,164.25,164.33,16485.0,141.9429,141.9429,141.822,141.8911,16485.0
2015-08-13 12:40:00,164.33,164.39,164.22,164.32,21867.0,141.8911,141.9429,141.7961,141.8824,21867.0
2015-08-13 12:45:00,164.42,164.42,164.32,164.37,10965.0,141.9688,141.9688,141.8824,141.9256,10965.0
2015-08-13 12:50:00,164.36,164.45,164.26,164.33,14904.0,141.917,141.9947,141.8306,141.8911,14904.0
2015-08-13 12:55:00,164.37,164.37,164.23,164.24,16058.0,141.9256,141.9256,141.8047,141.8134,16058.0
2015-08-13 13:00:00,164.25,164.31,164.15,164.23,25693.0,141.822,141.8738,141.7356,141.8047,25693.0
2015-08-13 13:05:00,164.28,164.35,164.18,164.24,19136.0,141.8479,141.9083,141.7615,141.8134,19136.0
2015-08-13 13:10:00,164.28,164.63,164.2,164.6,23173.0,141.8479,142.1501,141.7788,142.1242,23173.0
2015-08-13 13:15:00,164.62,164.71,164.29,164.35,27556.0,142.1415,142.2192,141.8565,141.9083,27556.0
2015-08-13 13:20:00,164.34,164.49,164.31,164.43,12859.0,141.8997,142.0292,141.8738,141.9774,12859.0
2015-08-13 13:25:00,164.44,164.89,164.42,164.74,16937.0,141.986,142.3746,141.9688,142.2451,16937.0
2015-08-13 13:30:00,164.69,164.82,164.59,164.65,11963.0,142.2019,142.3142,142.1156,142.1674,11963.0
2015-08-13 13:35:00,164.64,164.67,164.4,164.49,26221.0,142.1587,142.1846,141.9515,142.0292,26221.0
2015-08-13 13:40:00,164.48,164.54,164.36,164.47,12958.0,142.0206,142.0724,141.917,142.0119,12958.0
2015-08-13 13:45:00,164.49,164.71,164.42,164.59,10941.0,142.0292,142.2192,141.9688,142.1156,10941.0
2015-08-13 13:50:00,164.58,164.61,164.27,164.35,16887.0,142.1069,142.1328,141.8393,141.9083,16887.0
2015-08-13 13:55:00,164.4,164.65,164.4,164.65,5699.0,141.9515,142.1674,141.9515,142.1674,5699.0
2015-08-13 14:00:00,164.65,164.76,164.58,164.66,13423.0,142.1674,142.2623,142.1069,142.176,13423.0
2015-08-13 14:05:00,164.65,164.68,164.36,164.48,21146.0,142.1674,142.1933,141.917,142.0206,21146.0
2015-08-13 14:10:00,164.48,164.49,164.36,164.4,15684.0,142.0206,142.0292,141.917,141.9515,15684.0
2015-08-13 14:15:00,164.43,164.5,164.38,164.47,11468.0,141.9774,142.0378,141.9342,142.0119,11468.0
2015-08-13 14:20:00,164.5,164.65,164.5,164.65,8907.0,142.0378,142.1674,142.0378,142.1674,8907.0
2015-08-13 14:25:00,164.61,164.68,164.46,164.47,16456.0,142.1328,142.1933,142.0033,142.0119,16456.0
2015-08-13 14:30:00,164.5,164.52,164.38,164.46,24869.0,142.0378,142.0551,141.9342,142.0033,24869.0
2015-08-13 14:35:00,164.52,164.55,164.31,164.31,19006.0,142.0551,142.081,141.8738,141.8738,19006.0
2015-08-13 14:40:00,164.3,164.44,164.27,164.37,6706.0,141.8652,141.986,141.8393,141.9256,6706.0
2015-08-13 14:45:00,164.36,164.55,164.32,164.55,7806.0,141.917,142.081,141.8824,142.081,7806.0
2015-08-13 14:50:00,164.58,164.68,164.46,164.5,10743.0,142.1069,142.1933,142.0033,142.0378,10743.0
2015-08-13 14:55:00,164.5,164.5,164.36,164.45,14329.0,142.0378,142.0378,141.917,141.9947,14329.0
2015-08-13 15:00:00,164.42,164.45,164.32,164.41,15440.0,141.9688,141.9947,141.8824,141.9601,15440.0
2015-08-13 15:05:00,164.4,164.44,164.17,164.3,15923.0,141.9515,141.986,141.7529,141.8652,15923.0
2015-08-13 15:10:00,164.31,164.36,164.12,164.2,13169.0,141.8738,141.917,141.7097,141.7788,13169.0
2015-08-13 15:15:00,164.19,164.26,164.13,164.24,7985.0,141.7702,141.8306,141.7184,141.8134,7985.0
2015-08-13 15:20:00,164.2,164.2,163.9,164.01,23349.0,141.7788,141.7788,141.5198,141.6148,23349.0
2015-08-13 15:25:00,164.04,164.39,164.02,164.17,24987.0,141.6407,141.9429,141.6234,141.7529,24987.0
2015-08-13 15:30:00,164.17,164.17,164.0,164.06,22881.0,141.7529,141.7529,141.6061,141.6579,22881.0
2015-08-13 15:35:00,164.05,164.12,163.92,164.05,20629.0,141.6493,141.7097,141.537,141.6493,20629.0
2015-08-13 15:40:00,164.05,164.08,163.82,163.85,37635.0,141.6493,141.6752,141.4507,141.4766,37635.0
2015-08-13 15:45:00,163.88,163.94,163.74,163.79,68850.0,141.5025,141.5543,141.3816,141.4248,68850.0
2015-08-13 15:50:00,163.79,163.83,163.71,163.8,104403.0,141.4248,141.4593,141.3557,141.4334,104403.0
2015-08-13 15:55:00,163.8,163.88,163.56,163.6,133827.0,141.4334,141.5025,141.2262,141.2607,133827.0
2015-08-14 09:30:00,164.37,164.66,164.24,164.33,37426.0,141.9256,142.176,141.8134,141.8911,37426.0
2015-08-14 09:35:00,164.55,164.55,163.51,163.83,30773.0,142.081,142.081,141.183,141.4593,30773.0
2015-08-14 09:40:00,163.75,164.34,163.75,164.23,6664.0,141.3903,141.8997,141.3903,141.8047,6664.0
2015-08-14 09:45:00,164.31,164.32,163.78,164.09,57499.0,141.8738,141.8824,141.4162,141.6838,57499.0
2015-08-14 09:50:00,164.25,164.39,164.07,164.08,36465.0,141.822,141.9429,141.6666,141.6752,36465.0
2015-08-14 09:55:00,164.16,164.29,164.06,164.18,18405.0,141.7443,141.8565,141.6579,141.7615,18405.0
2015-08-14 10:00:00,164.28,164.54,164.16,164.54,37594.0,141.8479,142.0724,141.7443,142.0724,37594.0
2015-08-14 10:05:00,164.51,164.89,164.44,164.81,45576.0,142.0465,142.3746,141.986,142.3055,45576.0
2015-08-14 10:10:00,164.78,164.95,164.68,164.83,64693.0,142.2796,142.4264,142.1933,142.3228,64693.0
2015-08-14 10:15:00,164.8,165.4,164.79,164.86,106402.0,142.2969,142.815,142.2882,142.3487,106402.0
2015-08-14 10:20:00,164.95,165.16,164.78,164.96,131559.0,142.4264,142.6077,142.2796,142.435,131559.0
2015-08-14 10:25:00,164.98,164.99,164.49,164.55,45237.0,142.4523,142.4609,142.0292,142.081,45237.0
2015-08-14 10:30:00,164.55,164.6,164.37,164.49,61726.0,142.081,142.1242,141.9256,142.0292,61726.0
2015-08-14 10:35:00,164.44,164.56,164.3,164.34,19783.0,141.986,142.0897,141.8652,141.8997,19783.0
2015-08-14 10:40:00,164.28,164.4,164.24,164.26,20956.0,141.8479,141.9515,141.8134,141.8306,20956.0
2015-08-14 10:45:00,164.23,164.4,164.01,164.1,47912.0,141.8047,141.9515,141.6148,141.6925,47912.0
2015-08-14 10:50:00,164.15,164.32,164.04,164.04,22590.0,141.7356,141.8824,141.6407,141.6407,22590.0
2015-08-14 10:55:00,164.06,164.29,163.83,163.83,56573.0,141.6579,141.8565,141.4593,141.4593,56573.0
2015-08-14 11:00:00,163.83,163.98,163.76,163.8,71018.0,141.4593,141.5889,141.3989,141.4334,71018.0
2015-08-14 11:05:00,163.78,163.94,163.54,163.66,45709.0,141.4162,141.5543,141.2089,141.3125,45709.0
2015-08-14 11:10:00,163.62,163.98,163.62,163.93,15943.0,141.278,141.5889,141.278,141.5457,15943.0
2015-08-14 11:15:00,163.94,163.96,163.54,163.73,35816.0,141.5543,141.5716,141.2089,141.373,35816.0
2015-08-14 11:20:00,163.73,163.79,163.5,163.64,59002.0,141.373,141.4248,141.1744,141.2953,59002.0
2015-08-14 11:25:00,163.65,163.96,163.54,163.85,20179.0,141.3039,141.5716,141.2089,141.4766,20179.0
2015-08-14 11:30:00,163.87,163.87,163.67,163.71,13336.0,141.4939,141.4939,141.3212,141.3557,13336.0
2015-08-14 11:35:00,163.74,163.82,163.55,163.77,15129.0,141.3816,141.4507,141.2176,141.4075,15129.0
2015-08-14 11:40:00,163.82,164.08,163.82,164.04,15414.0,141.4507,141.6752,141.4507,141.6407,15414.0
2015-08-14 11:45:00,164.0,164.03,163.84,163.96,12111.0,141.6061,141.632,141.468,141.5716,12111.0
2015-08-14 11:50:00,163.99,164.09,163.97,163.97,14589.0,141.5975,141.6838,141.5802,141.5802,14589.0
2015-08-14 11:55:00,164.0,164.16,163.96,163.96,16659.0,141.6061,141.7443,141.5716,141.5716,16659.0
2015-08-14 12:00:00,163.93,164.21,163.9,164.02,44443.0,141.5457,141.7874,141.5198,141.6234,44443.0
2015-08-14 12:05:00,164.12,164.17,164.07,164.07,10005.0,141.7097,141.7529,141.6666,141.6666,10005.0
2015-08-14 12:10:00,164.1,164.15,164.04,164.07,13500.0,141.6925,141.7356,141.6407,141.6666,13500.0
2015-08-14 12:15:00,164.09,164.18,163.99,164.15,24638.0,141.6838,141.7615,141.5975,141.7356,24638.0
2015-08-14 12:20:00,164.18,164.24,163.98,164.23,30034.0,141.7615,141.8134,141.5889,141.8047,30034.0
2015-08-14 12:25:00,164.25,164.3,164.0,164.05,33061.0,141.822,141.8652,141.6061,141.6493,33061.0
2015-08-14 12:30:00,164.02,164.51,164.0,164.48,20078.0,141.6234,142.0465,141.6061,142.0206,20078.0
2015-08-14 12:35:00,164.51,164.71,164.49,164.61,19065.0,142.0465,142.2192,142.0292,142.1328,19065.0
2015-08-14 12:40:00,164.65,164.65,164.38,164.4,12915.0,142.1674,142.1674,141.9342,141.9515,12915.0
2015-08-14 12:45:00,164.4,164.47,164.36,164.4,9383.0,141.9515,142.0119,141.917,141.9515,9383.0
2015-08-14 12:50:00,164.37,164.5,164.35,164.44,13312.0,141.9256,142.0378,141.9083,141.986,13312.0
2015-08-14 12:55:00,164.49,164.57,164.3,164.47,23162.0,142.0292,142.0983,141.8652,142.0119,23162.0
2015-08-14 13:00:00,164.45,164.51,164.36,164.48,25321.0,141.9947,142.0465,141.917,142.0206,25321.0
2015-08-14 13:05:00,164.54,164.58,164.32,164.41,26560.0,142.0724,142.1069,141.8824,141.9601,26560.0
2015-08-14 13:10:00,164.37,164.52,164.34,164.48,20254.0,141.9256,142.0551,141.8997,142.0206,20254.0
2015-08-14 13:15:00,164.5,164.53,164.34,164.43,40151.0,142.0378,142.0638,141.8997,141.9774,40151.0
2015-08-14 13:20:00,164.45,164.52,164.41,164.47,23062.0,141.9947,142.0551,141.9601,142.0119,23062.0
2015-08-14 13:25:00,164.47,164.66,164.44,164.58,24215.0,142.0119,142.176,141.986,142.1069,24215.0
2015-08-14 13:30:00,164.62,164.74,164.39,164.45,26363.0,142.1415,142.2451,141.9429,141.9947,26363.0
2015-08-14 13:35:00,164.45,164.6,164.45,164.57,11560.0,141.9947,142.1242,141.9947,142.0983,11560.0
2015-08-14 13:40:00,164.53,164.6,164.48,164.49,16986.0,142.0638,142.1242,142.0206,142.0292,16986.0
2015-08-14 13:45:00,164.49,164.49,164.31,164.35,7750.0,142.0292,142.0292,141.8738,141.9083,7750.0
2015-08-14 13:50:00,164.36,164.53,164.3,164.53,16222.0,141.917,142.0638,141.8652,142.0638,16222.0
2015-08-14 13:55:00,164.56,164.58,164.37,164.45,18472.0,142.0897,142.1069,141.9256,141.9947,18472.0
2015-08-14 14:00:00,164.49,164.62,164.44,164.58,13205.0,142.0292,142.1415,141.986,142.1069,13205.0
2015-08-14 14:05:00,164.57,164.57,164.25,164.26,22666.0,142.0983,142.0983,141.822,141.8306,22666.0
2015-08-14 14:10:00,164.26,164.59,164.25,164.56,9680.0,141.8306,142.1156,141.822,142.0897,9680.0
2015-08-14 14:15:00,164.59,164.71,164.57,164.71,8135.0,142.1156,142.2192,142.0983,142.2192,8135.0
2015-08-14 14:20:00,164.74,164.86,164.73,164.85,11091.0,142.2451,142.3487,142.2364,142.3401,11091.0
2015-08-14 14:25:00,164.85,164.91,164.65,164.7,21675.0,142.3401,142.3919,142.1674,142.2105,21675.0
2015-08-14 14:30:00,164.67,164.81,164.63,164.76,14391.0,142.1846,142.3055,142.1501,142.2623,14391.0
2015-08-14 14:35:00,164.77,164.83,164.63,164.8,28013.0,142.271,142.3228,142.1501,142.2969,28013.0
2015-08-14 14:40:00,164.78,165.01,164.67,164.99,26524.0,142.2796,142.4782,142.1846,142.4609,26524.0
2015-08-14 14:45:00,165.04,165.05,164.76,164.85,27831.0,142.5041,142.5127,142.2623,142.3401,27831.0
2015-08-14 14:50:00,164.86,165.01,164.77,164.99,19689.0,142.3487,142.4782,142.271,142.4609,19689.0
2015-08-14 14:55:00,165.0,165.04,164.94,165.01,17903.0,142.4696,142.5041,142.4178,142.4782,17903.0
2015-08-14 15:00:00,165.01,165.13,164.93,165.0,35050.0,142.4782,142.5818,142.4091,142.4696,35050.0
2015-08-14 15:05:00,164.99,165.03,164.87,164.92,21863.0,142.4609,142.4955,142.3573,142.4005,21863.0
2015-08-14 15:10:00,164.95,165.05,164.85,165.03,48265.0,142.4264,142.5127,142.3401,142.4955,48265.0
2015-08-14 15:15:00,165.02,165.17,164.98,165.09,30145.0,142.4868,142.6164,142.4523,142.5473,30145.0
2015-08-14 15:20:00,165.1,165.11,164.98,165.02,35787.0,142.5559,142.5646,142.4523,142.4868,35787.0
2015-08-14 15:25:00,164.98,165.04,164.9,164.94,25437.0,142.4523,142.5041,142.3832,142.4178,25437.0
2015-08-14 15:30:00,164.94,164.97,164.82,164.93,33384.0,142.4178,142.4437,142.3142,142.4091,33384.0
2015-08-14 15:35:00,164.94,165.05,164.9,165.05,31186.0,142.4178,142.5127,142.3832,142.5127,31186.0
2015-08-14 15:40:00,165.02,165.08,164.92,164.94,20527.0,142.4868,142.5386,142.4005,142.4178,20527.0
2015-08-14 15:45:00,164.93,165.08,164.93,164.97,44119.0,142.4091,142.5386,142.4091,142.4437,44119.0
2015-08-14 15:50:00,164.98,164.99,164.77,164.82,43531.0,142.4523,142.4609,142.271,142.3142,43531.0
2015-08-14 15:55:00,164.78,164.86,164.71,164.86,67525.0,142.2796,142.3487,142.2192,142.3487,67525.0
2015-08-17 09:30:00,164.19,164.46,163.89,163.98,20167.0,141.7702,142.0033,141.5111,141.5889,20167.0
2015-08-17 09:35:00,164.0,164.0,163.25,163.25,20205.0,141.6061,141.6061,140.9585,140.9585,20205.0
2015-08-17 09:40:00,163.21,163.39,162.91,163.07,39012.0,140.924,141.0794,140.665,140.8031,39012.0
2015-08-17 09:45:00,162.95,163.08,162.82,162.82,20555.0,140.6995,140.8117,140.5872,140.5872,20555.0
2015-08-17 09:50:00,162.77,162.91,162.66,162.8,20244.0,140.5441,140.665,140.4491,140.57,20244.0
2015-08-17 09:55:00,162.74,162.91,162.63,162.88,24203.0,140.5182,140.665,140.4232,140.6391,24203.0
2015-08-17 10:00:00,162.89,163.01,162.73,163.0,34596.0,140.6477,140.7513,140.5095,140.7427,34596.0
2015-08-17 10:05:00,162.97,163.15,162.9,163.0,47321.0,140.7168,140.8722,140.6563,140.7427,47321.0
2015-08-17 10:10:00,163.0,163.25,162.97,163.25,17264.0,140.7427,140.9585,140.7168,140.9585,17264.0
2015-08-17 10:15:00,163.26,163.7,163.25,163.64,28657.0,140.9672,141.3471,140.9585,141.2953,28657.0
2015-08-17 10:20:00,163.71,163.78,163.58,163.68,12618.0,141.3557,141.4162,141.2435,141.3298,12618.0
2015-08-17 10:25:00,163.65,163.7,163.37,163.37,6929.0,141.3039,141.3471,141.0621,141.0621,6929.0
2015-08-17 10:30:00,163.37,163.58,163.37,163.58,8393.0,141.0621,141.2435,141.0621,141.2435,8393.0
2015-08-17 10:35:00,163.58,163.61,163.31,163.41,10327.0,141.2435,141.2694,141.0103,141.0967,10327.0
2015-08-17 10:40:00,163.36,163.45,163.19,163.31,10575.0,141.0535,141.1312,140.9067,141.0103,10575.0
2015-08-17 10:45:00,163.28,163.49,163.28,163.46,7862.0,140.9844,141.1658,140.9844,141.1399,7862.0
2015-08-17 10:50:00,163.39,163.52,163.38,163.47,13124.0,141.0794,141.1917,141.0708,141.1485,13124.0
2015-08-17 10:55:00,163.47,163.88,163.47,163.88,9000.0,141.1485,141.5025,141.1485,141.5025,9000.0
2015-08-17 11:00:00,163.88,164.12,163.86,164.04,29109.0,141.5025,141.7097,141.4852,141.6407,29109.0
2015-08-17 11:05:00,164.08,164.19,163.95,163.95,16133.0,141.6752,141.7702,141.5629,141.5629,16133.0
2015-08-17 11:10:00,163.96,164.09,163.86,163.98,13139.0,141.5716,141.6838,141.4852,141.5889,13139.0
2015-08-17 11:15:00,163.99,164.06,163.91,163.97,12894.0,141.5975,141.6579,141.5284,141.5802,12894.0
2015-08-17 11:20:00,163.91,163.91,163.63,163.74,9391.0,141.5284,141.5284,141.2866,141.3816,9391.0
2015-08-17 11:25:00,163.73,163.9,163.69,163.9,17132.0,141.373,141.5198,141.3385,141.5198,17132.0
2015-08-17 11:30:00,163.89,164.01,163.86,163.97,18683.0,141.5111,141.6148,141.4852,141.5802,18683.0
2015-08-17 11:35:00,164.02,164.02,163.88,163.99,10233.0,141.6234,141.6234,141.5025,141.5975,10233.0
2015-08-17 11:40:00,163.93,164.02,163.85,163.85,9006.0,141.5457,141.6234,141.4766,141.4766,9006.0
2015-08-17 11:45:00,163.85,164.0,163.82,163.92,9508.0,141.4766,141.6061,141.4507,141.537,9508.0
2015-08-17 11:50:00,163.92,163.98,163.55,163.59,14609.0,141.537,141.5889,141.2176,141.2521,14609.0
2015-08-17 11:55:00,163.58,163.63,163.44,163.53,29367.0,141.2435,141.2866,141.1226,141.2003,29367.0
2015-08-17 12:00:00,163.57,163.65,163.48,163.5,15199.0,141.2348,141.3039,141.1571,141.1744,15199.0
2015-08-17 12:05:00,163.5,163.56,163.38,163.42,13574.0,141.1744,141.2262,141.0708,141.1053,13574.0
2015-08-17 12:10:00,163.41,163.63,163.41,163.52,17321.0,141.0967,141.2866,141.0967,141.1917,17321.0
2015-08-17 12:15:00,163.52,163.69,163.48,163.48,14353.0,141.1917,141.3385,141.1571,141.1571,14353.0
2015-08-17 12:20:00,163.53,163.83,163.53,163.81,24527.0,141.2003,141.4593,141.2003,141.4421,24527.0
2015-08-17 12:25:00,163.83,163.83,163.72,163.75,9002.0,141.4593,141.4593,141.3644,141.3903,9002.0
2015-08-17 12:30:00,163.78,163.96,163.75,163.88,7460.0,141.4162,141.5716,141.3903,141.5025,7460.0
2015-08-17 12:35:00,163.91,163.98,163.85,163.92,12616.0,141.5284,141.5889,141.4766,141.537,12616.0
2015-08-17 12:40:00,163.9,163.99,163.88,163.99,9200.0,141.5198,141.5975,141.5025,141.5975,9200.0
2015-08-17 12:45:00,163.99,164.1,163.98,164.1,9627.0,141.5975,141.6925,141.5889,141.6925,9627.0
2015-08-17 12:50:00,164.08,164.26,164.05,164.21,8834.0,141.6752,141.8306,141.6493,141.7874,8834.0
2015-08-17 12:55:00,164.24,164.43,164.24,164.41,9962.0,141.8134,141.9774,141.8134,141.9601,9962.0
2015-08-17 13:00:00,164.41,164.5,164.35,164.35,19975.0,141.9601,142.0378,141.9083,141.9083,19975.0
2015-08-17 13:05:00,164.39,164.41,164.2,164.25,21218.0,141.9429,141.9601,141.7788,141.822,21218.0
2015-08-17 13:10:00,164.23,164.37,164.11,164.22,14517.0,141.8047,141.9256,141.7011,141.7961,14517.0
2015-08-17 13:15:00,164.19,164.33,164.18,164.27,9913.0,141.7702,141.8911,141.7615,141.8393,9913.0
2015-08-17 13:20:00,164.3,164.34,164.15,164.25,12604.0,141.8652,141.8997,141.7356,141.822,12604.0
2015-08-17 13:25:00,164.21,164.43,164.21,164.34,9365.0,141.7874,141.9774,141.7874,141.8997,9365.0
2015-08-17 13:30:00,164.29,164.43,164.28,164.39,8714.0,141.8565,141.9774,141.8479,141.9429,8714.0
2015-08-17 13:35:00,164.36,164.48,164.36,164.46,4437.0,141.917,142.0206,141.917,142.0033,4437.0
2015-08-17 13:40:00,164.48,164.59,164.47,164.58,9839.0,142.0206,142.1156,142.0119,142.1069,9839.0
2015-08-17 13:45:00,164.58,164.72,164.56,164.67,10972.0,142.1069,142.2278,142.0897,142.1846,10972.0
2015-08-17 13:50:00,164.65,164.73,164.63,164.7,7300.0,142.1674,142.2364,142.1501,142.2105,7300.0
2015-08-17 13:55:00,164.71,164.79,164.63,164.63,10865.0,142.2192,142.2882,142.1501,142.1501,10865.0
2015-08-17 14:00:00,164.62,164.68,164.58,164.58,12539.0,142.1415,142.1933,142.1069,142.1069,12539.0
2015-08-17 14:05:00,164.65,164.73,164.62,164.63,12798.0,142.1674,142.2364,142.1415,142.1501,12798.0
2015-08-17 14:10:00,164.63,164.76,164.63,164.69,11012.0,142.1501,142.2623,142.1501,142.2019,11012.0
2015-08-17 14:15:00,164.69,164.75,164.54,164.63,12360.0,142.2019,142.2537,142.0724,142.1501,12360.0
2015-08-17 14:20:00,164.64,164.84,164.63,164.81,11628.0,142.1587,142.3314,142.1501,142.3055,11628.0
2015-08-17 14:25:00,164.86,164.88,164.7,164.74,8241.0,142.3487,142.366,142.2105,142.2451,8241.0
2015-08-17 14:30:00,164.76,164.89,164.75,164.86,16225.0,142.2623,142.3746,142.2537,142.3487,16225.0
2015-08-17 14:35:00,164.87,165.0,164.87,165.0,14872.0,142.3573,142.4696,142.3573,142.4696,14872.0
2015-08-17 14:40:00,164.99,165.05,164.91,164.93,13449.0,142.4609,142.5127,142.3919,142.4091,13449.0
2015-08-17 14:45:00,164.92,164.99,164.77,164.8,16129.0,142.4005,142.4609,142.271,142.2969,16129.0
2015-08-17 14:50:00,164.79,164.82,164.69,164.75,24599.0,142.2882,142.3142,142.2019,142.2537,24599.0
2015-08-17 14:55:00,164.73,164.85,164.72,164.81,8825.0,142.2364,142.3401,142.2278,142.3055,8825.0
2015-08-17 15:00:00,164.82,164.87,164.76,164.83,12859.0,142.3142,142.3573,142.2623,142.3228,12859.0
2015-08-17 15:05:00,164.82,164.82,164.76,164.8,10436.0,142.3142,142.3142,142.2623,142.2969,10436.0
2015-08-17 15:10:00,164.81,164.84,164.77,164.8,9722.0,142.3055,142.3314,142.271,142.2969,9722.0
2015-08-17 15:15:00,164.82,164.88,164.77,164.85,10707.0,142.3142,142.366,142.271,142.3401,10707.0
2015-08-17 15:20:00,164.83,164.94,164.82,164.94,10323.0,142.3228,142.4178,142.3142,142.4178,10323.0
2015-08-17 15:25:00,164.96,165.06,164.94,165.06,9048.0,142.435,142.5214,142.4178,142.5214,9048.0
2015-08-17 15:30:00,165.01,165.2,165.01,165.15,20375.0,142.4782,142.6423,142.4782,142.5991,20375.0
2015-08-17 15:35:00,165.14,165.14,164.9,164.9,16423.0,142.5905,142.5905,142.3832,142.3832,16423.0
2015-08-17 15:40:00,164.9,164.96,164.88,164.95,18610.0,142.3832,142.435,142.366,142.4264,18610.0
2015-08-17 15:45:00,164.94,165.01,164.92,164.93,22125.0,142.4178,142.4782,142.4005,142.4091,22125.0
2015-08-17 15:50:00,164.92,165.01,164.91,165.01,22630.0,142.4005,142.4782,142.3919,142.4782,22630.0
2015-08-17 15:55:00,165.01,165.03,164.88,164.98,58852.0,142.4782,142.4955,142.366,142.4523,58852.0
2015-08-18 09:30:00,165.0,165.27,164.84,165.05,18663.0,142.4696,142.7027,142.3314,142.5127,18663.0
2015-08-18 09:35:00,165.13,165.52,165.07,165.22,27026.0,142.5818,142.9186,142.53,142.6595,27026.0
2015-08-18 09:40:00,165.22,165.52,164.76,165.09,58864.0,142.6595,142.9186,142.2623,142.5473,58864.0
2015-08-18 09:45:00,165.1,165.21,164.8,164.83,8022.0,142.5559,142.6509,142.2969,142.3228,8022.0
2015-08-18 09:50:00,164.9,165.18,164.79,165.09,40622.0,142.3832,142.625,142.2882,142.5473,40622.0
2015-08-18 09:55:00,165.06,165.49,165.01,165.37,36942.0,142.5214,142.8927,142.4782,142.7891,36942.0
2015-08-18 10:00:00,165.39,165.61,165.11,165.61,12685.0,142.8063,142.9963,142.5646,142.9963,12685.0
2015-08-18 10:05:00,165.61,165.97,165.52,165.8,9578.0,142.9963,143.3071,142.9186,143.1603,9578.0
2015-08-18 10:10:00,165.81,166.13,165.61,166.04,51784.0,143.169,143.4453,142.9963,143.3676,51784.0
2015-08-18 10:15:00,165.99,166.33,165.9,166.32,13136.0,143.3244,143.618,143.2467,143.6093,13136.0
2015-08-18 10:20:00,166.22,166.37,166.1,166.18,6242.0,143.523,143.6525,143.4194,143.4884,6242.0
2015-08-18 10:25:00,166.13,166.35,166.11,166.31,9721.0,143.4453,143.6352,143.428,143.6007,9721.0
2015-08-18 10:30:00,166.33,166.5,166.33,166.35,20859.0,143.618,143.7648,143.618,143.6352,20859.0
2015-08-18 10:35:00,166.34,166.34,165.97,166.04,17019.0,143.6266,143.6266,143.3071,143.3676,17019.0
2015-08-18 10:40:00,166.04,166.22,165.97,166.19,39245.0,143.3676,143.523,143.3071,143.4971,39245.0
2015-08-18 10:45:00,166.18,166.48,166.17,166.38,36763.0,143.4884,143.7475,143.4798,143.6611,36763.0
2015-08-18 10:50:00,166.39,166.84,166.39,166.8,33184.0,143.6698,144.0583,143.6698,144.0238,33184.0
2015-08-18 10:55:00,166.8,166.91,166.72,166.72,18626.0,144.0238,144.1188,143.9547,143.9547,18626.0
2015-08-18 11:00:00,166.67,166.77,166.5,166.65,29523.0,143.9115,143.9979,143.7648,143.8943,29523.0
2015-08-18 11:05:00,166.65,166.98,166.65,166.9,25269.0,143.8943,144.1792,143.8943,144.1101,25269.0
2015-08-18 11:10:00,166.87,166.98,166.86,166.95,11491.0,144.0842,144.1792,144.0756,144.1533,11491.0
2015-08-18 11:15:00,166.95,167.3,166.95,167.21,14898.0,144.1533,144.4555,144.1533,144.3778,14898.0
2015-08-18 11:20:00,167.2,167.27,167.06,167.07,10242.0,144.3692,144.4296,144.2483,144.2569,10242.0
2015-08-18 11:25:00,167.07,167.18,167.04,167.1,7982.0,144.2569,144.3519,144.231,144.2828,7982.0
2015-08-18 11:30:00,167.11,167.19,167.01,167.05,15652.0,144.2915,144.3605,144.2051,144.2397,15652.0
2015-08-18 11:35:00,167.11,167.23,167.07,167.13,6974.0,144.2915,144.3951,144.2569,144.3087,6974.0
2015-08-18 11:40:00,167.11,167.31,167.07,167.29,12933.0,144.2915,144.4641,144.2569,144.4469,12933.0
2015-08-18 11:45:00,167.31,167.31,167.04,167.08,11992.0,144.4641,144.4641,144.231,144.2656,11992.0
2015-08-18 11:50:00,167.06,167.24,167.02,167.1,23916.0,144.2483,144.4037,144.2137,144.2828,23916.0
2015-08-18 11:55:00,167.11,167.14,166.93,167.0,17842.0,144.2915,144.3174,144.136,144.1965,17842.0
2015-08-18 12:00:00,167.01,167.03,166.84,166.89,15271.0,144.2051,144.2224,144.0583,144.1015,15271.0
2015-08-18 12:05:00,166.87,166.95,166.87,166.91,7192.0,144.0842,144.1533,144.0842,144.1188,7192.0
2015-08-18 12:10:00,166.91,166.94,166.75,166.82,7101.0,144.1188,144.1447,143.9806,144.0411,7101.0
2015-08-18 12:15:00,166.84,166.84,166.72,166.72,4000.0,144.0583,144.0583,143.9547,143.9547,4000.0
2015-08-18 12:20:00,166.72,166.76,166.65,166.68,12071.0,143.9547,143.9892,143.8943,143.9202,12071.0
2015-08-18 12:25:00,166.71,166.89,166.71,166.78,7502.0,143.9461,144.1015,143.9461,144.0065,7502.0
2015-08-18 12:30:00,166.73,166.73,166.53,166.53,9107.0,143.9633,143.9633,143.7907,143.7907,9107.0
2015-08-18 12:35:00,166.49,166.53,166.45,166.49,4347.0,143.7561,143.7907,143.7216,143.7561,4347.0
2015-08-18 12:40:00,166.45,166.47,166.35,166.38,9460.0,143.7216,143.7388,143.6352,143.6611,9460.0
2015-08-18 12:45:00,166.41,166.47,166.31,166.43,6082.0,143.687,143.7388,143.6007,143.7043,6082.0
2015-08-18 12:50:00,166.47,166.47,166.36,166.38,3200.0,143.7388,143.7388,143.6439,143.6611,3200.0
2015-08-18 12:55:00,166.37,166.37,166.24,166.25,8293.0,143.6525,143.6525,143.5403,143.5489,8293.0
2015-08-18 13:00:00,166.21,166.24,166.07,166.22,5832.0,143.5144,143.5403,143.3935,143.523,5832.0
2015-08-18 13:05:00,166.26,166.32,166.18,166.22,7073.0,143.5575,143.6093,143.4884,143.523,7073.0
2015-08-18 13:10:00,166.25,166.28,166.18,166.24,5510.0,143.5489,143.5748,143.4884,143.5403,5510.0
2015-08-18 13:15:00,166.23,166.27,166.21,166.26,5013.0,143.5316,143.5662,143.5144,143.5575,5013.0
2015-08-18 13:20:00,166.25,166.3,166.19,166.29,8291.0,143.5489,143.5921,143.4971,143.5834,8291.0
2015-08-18 13:25:00,166.3,166.33,166.21,166.25,12282.0,143.5921,143.618,143.5144,143.5489,12282.0
2015-08-18 13:30:00,166.25,166.25,166.12,166.19,7093.0,143.5489,143.5489,143.4366,143.4971,7093.0
2015-08-18 13:35:00,166.19,166.24,166.15,166.23,5281.0,143.4971,143.5403,143.4625,143.5316,5281.0
2015-08-18 13:40:00,166.25,166.29,166.16,166.18,5416.0,143.5489,143.5834,143.4712,143.4884,5416.0
2015-08-18 13:45:00,166.17,166.23,166.06,166.06,13470.0,143.4798,143.5316,143.3848,143.3848,13470.0
2015-08-18 13:50:00,166.07,166.07,165.81,165.83,9127.0,143.3935,143.3935,143.169,143.1862,9127.0
2015-08-18 13:55:00,165.82,166.03,165.82,166.0,6350.0,143.1776,143.3589,143.1776,143.333,6350.0
2015-08-18 14:00:00,166.03,166.03,165.81,165.85,4640.0,143.3589,143.3589,143.169,143.2035,4640.0
2015-08-18 14:05:00,165.83,166.06,165.83,165.93,15699.0,143.1862,143.3848,143.1862,143.2726,15699.0
2015-08-18 14:10:00,165.91,166.11,165.91,166.06,20557.0,143.2553,143.428,143.2553,143.3848,20557.0
2015-08-18 14:15:00,166.06,166.11,166.05,166.06,12820.0,143.3848,143.428,143.3762,143.3848,12820.0
2015-08-18 14:20:00,166.08,166.09,166.02,166.04,5175.0,143.4021,143.4107,143.3503,143.3676,5175.0
2015-08-18 14:25:00,166.04,166.1,165.95,166.0,10161.0,143.3676,143.4194,143.2899,143.333,10161.0
2015-08-18 14:30:00,166.0,166.06,165.97,165.98,5265.0,143.333,143.3848,143.3071,143.3158,5265.0
2015-08-18 14:35:00,165.95,166.05,165.94,166.03,8150.0,143.2899,143.3762,143.2812,143.3589,8150.0
2015-08-18 14:40:00,166.01,166.02,165.85,165.88,6114.0,143.3417,143.3503,143.2035,143.2294,6114.0
2015-08-18 14:45:00,165.89,165.92,165.81,165.85,8354.0,143.238,143.2639,143.169,143.2035,8354.0
2015-08-18 14:50:00,165.84,165.85,165.59,165.74,9320.0,143.1949,143.2035,142.979,143.1085,9320.0
2015-08-18 14:55:00,165.71,165.84,165.69,165.78,7303.0,143.0826,143.1949,143.0654,143.1431,7303.0
2015-08-18 15:00:00,165.77,165.8,165.63,165.67,7627.0,143.1344,143.1603,143.0135,143.0481,7627.0
2015-08-18 15:05:00,165.64,165.77,165.64,165.77,10541.0,143.0222,143.1344,143.0222,143.1344,10541.0
2015-08-18 15:10:00,165.77,165.77,165.67,165.7,11661.0,143.1344,143.1344,143.0481,143.074,11661.0
2015-08-18 15:15:00,165.69,165.87,165.69,165.87,5741.0,143.0654,143.2208,143.0654,143.2208,5741.0
2015-08-18 15:20:00,165.89,165.92,165.7,165.73,7000.0,143.238,143.2639,143.074,143.0999,7000.0
2015-08-18 15:25:00,165.71,165.83,165.68,165.78,13060.0,143.0826,143.1862,143.0567,143.1431,13060.0
2015-08-18 15:30:00,165.8,165.83,165.69,165.79,11919.0,143.1603,143.1862,143.0654,143.1517,11919.0
2015-08-18 15:35:00,165.81,165.94,165.81,165.91,10938.0,143.169,143.2812,143.169,143.2553,10938.0
2015-08-18 15:40:00,165.91,165.93,165.79,165.79,13946.0,143.2553,143.2726,143.1517,143.1517,13946.0
2015-08-18 15:45:00,165.79,165.79,165.6,165.7,31610.0,143.1517,143.1517,142.9876,143.074,31610.0
2015-08-18 15:50:00,165.71,165.83,165.68,165.73,24704.0,143.0826,143.1862,143.0567,143.0999,24704.0
2015-08-18 15:55:00,165.74,165.8,165.62,165.67,50408.0,143.1085,143.1603,143.0049,143.0481,50408.0
2015-08-19 09:30:00,164.87,165.14,164.5,164.5,18903.0,142.3573,142.5905,142.0378,142.0378,18903.0
2015-08-19 09:35:00,164.51,164.71,164.0,164.43,35494.0,142.0465,142.2192,141.6061,141.9774,35494.0
2015-08-19 09:40:00,164.38,164.42,163.84,163.84,16913.0,141.9342,141.9688,141.468,141.468,16913.0
2015-08-19 09:45:00,164.06,164.5,163.73,163.73,12577.0,141.6579,142.0378,141.373,141.373,12577.0
2015-08-19 09:50:00,163.78,164.18,163.72,164.03,7664.0,141.4162,141.7615,141.3644,141.632,7664.0
2015-08-19 09:55:00,163.96,164.16,163.84,163.93,13481.0,141.5716,141.7443,141.468,141.5457,13481.0
2015-08-19 10:00:00,163.93,164.38,163.74,164.24,15672.0,141.5457,141.9342,141.3816,141.8134,15672.0
2015-08-19 10:05:00,164.42,164.55,164.33,164.44,9432.0,141.9688,142.081,141.8911,141.986,9432.0
2015-08-19 10:10:00,164.55,164.74,164.45,164.67,5564.0,142.081,142.2451,141.9947,142.1846,5564.0
2015-08-19 10:15:00,164.67,164.67,164.33,164.41,6686.0,142.1846,142.1846,141.8911,141.9601,6686.0
2015-08-19 10:20:00,164.42,164.43,164.33,164.35,9246.0,141.9688,141.9774,141.8911,141.9083,9246.0
2015-08-19 10:25:00,164.32,164.42,164.25,164.25,5773.0,141.8824,141.9688,141.822,141.822,5773.0
2015-08-19 10:30:00,164.24,164.24,163.88,163.94,9081.0,141.8134,141.8134,141.5025,141.5543,9081.0
2015-08-19 10:35:00,163.94,163.95,163.8,163.83,6863.0,141.5543,141.5629,141.4334,141.4593,6863.0
2015-08-19 10:40:00,163.92,163.96,163.71,163.71,15540.0,141.537,141.5716,141.3557,141.3557,15540.0
2015-08-19 10:45:00,163.72,163.73,163.38,163.54,13500.0,141.3644,141.373,141.0708,141.2089,13500.0
2015-08-19 10:50:00,163.52,163.68,163.52,163.6,10154.0,141.1917,141.3298,141.1917,141.2607,10154.0
2015-08-19 10:55:00,163.57,163.73,163.56,163.68,12336.0,141.2348,141.373,141.2262,141.3298,12336.0
2015-08-19 11:00:00,163.68,163.87,163.65,163.83,8888.0,141.3298,141.4939,141.3039,141.4593,8888.0
2015-08-19 11:05:00,163.83,163.85,163.76,163.81,8699.0,141.4593,141.4766,141.3989,141.4421,8699.0
2015-08-19 11:10:00,163.8,163.85,163.76,163.78,8345.0,141.4334,141.4766,141.3989,141.4162,8345.0
2015-08-19 11:15:00,163.78,163.82,163.63,163.65,11450.0,141.4162,141.4507,141.2866,141.3039,11450.0
2015-08-19 11:20:00,163.64,163.77,163.63,163.7,5800.0,141.2953,141.4075,141.2866,141.3471,5800.0
2015-08-19 11:25:00,163.7,163.7,163.57,163.65,10670.0,141.3471,141.3471,141.2348,141.3039,10670.0
2015-08-19 11:30:00,163.65,163.68,163.52,163.57,8784.0,141.3039,141.3298,141.1917,141.2348,8784.0
2015-08-19 11:35:00,163.58,163.69,163.5,163.67,7860.0,141.2435,141.3385,141.1744,141.3212,7860.0
2015-08-19 11:40:00,163.71,163.72,163.64,163.67,10274.0,141.3557,141.3644,141.2953,141.3212,10274.0
2015-08-19 11:45:00,163.67,163.69,163.5,163.53,23078.0,141.3212,141.3385,141.1744,141.2003,23078.0
2015-08-19 11:50:00,163.53,163.63,163.45,163.54,17021.0,141.2003,141.2866,141.1312,141.2089,17021.0
2015-08-19 11:55:00,163.54,163.7,163.53,163.66,10456.0,141.2089,141.3471,141.2003,141.3125,10456.0
2015-08-19 12:00:00,163.67,163.75,163.65,163.66,9705.0,141.3212,141.3903,141.3039,141.3125,9705.0
2015-08-19 12:05:00,163.68,163.7,163.44,163.7,11770.0,141.3298,141.3471,141.1226,141.3471,11770.0
2015-08-19 12:10:00,163.73,163.74,163.56,163.56,7122.0,141.373,141.3816,141.2262,141.2262,7122.0
2015-08-19 12:15:00,163.56,163.56,163.43,163.47,10787.0,141.2262,141.2262,141.114,141.1485,10787.0
2015-08-19 12:20:00,163.47,163.6,163.42,163.58,9250.0,141.1485,141.2607,141.1053,141.2435,9250.0
2015-08-19 12:25:00,163.59,163.62,163.5,163.55,8885.0,141.2521,141.278,141.1744,141.2176,8885.0
2015-08-19 12:30:00,163.59,163.75,163.57,163.75,8121.0,141.2521,141.3903,141.2348,141.3903,8121.0
2015-08-19 12:35:00,163.72,163.81,163.68,163.81,8565.0,141.3644,141.4421,141.3298,141.4421,8565.0
2015-08-19 12:40:00,163.8,163.95,163.78,163.82,11007.0,141.4334,141.5629,141.4162,141.4507,11007.0
2015-08-19 12:45:00,163.85,163.85,163.76,163.77,10525.0,141.4766,141.4766,141.3989,141.4075,10525.0
2015-08-19 12:50:00,163.79,163.83,163.57,163.75,9566.0,141.4248,141.4593,141.2348,141.3903,9566.0
2015-08-19 12:55:00,163.75,163.79,163.53,163.6,10896.0,141.3903,141.4248,141.2003,141.2607,10896.0
2015-08-19 13:00:00,163.63,163.78,163.57,163.78,16904.0,141.2866,141.4162,141.2348,141.4162,16904.0
2015-08-19 13:05:00,163.81,163.89,163.72,163.76,10292.0,141.4421,141.5111,141.3644,141.3989,10292.0
2015-08-19 13:10:00,163.77,163.97,163.7,163.93,8303.0,141.4075,141.5802,141.3471,141.5457,8303.0
2015-08-19 13:15:00,163.93,164.12,163.91,164.1,9141.0,141.5457,141.7097,141.5284,141.6925,9141.0
2015-08-19 13:20:00,164.11,164.25,164.04,164.21,7888.0,141.7011,141.822,141.6407,141.7874,7888.0
2015-08-19 13:25:00,164.21,164.3,164.09,164.11,10762.0,141.7874,141.8652,141.6838,141.7011,10762.0
2015-08-19 13:30:00,164.11,164.28,164.1,164.22,7235.0,141.7011,141.8479,141.6925,141.7961,7235.0
2015-08-19 13:35:00,164.22,164.22,163.9,164.05,8595.0,141.7961,141.7961,141.5198,141.6493,8595.0
2015-08-19 13:40:00,164.03,164.17,163.97,164.15,6500.0,141.632,141.7529,141.5802,141.7356,6500.0
2015-08-19 13:45:00,164.13,164.42,164.07,164.37,4741.0,141.7184,141.9688,141.6666,141.9256,4741.0
2015-08-19 13:50:00,164.39,164.41,164.29,164.34,6517.0,141.9429,141.9601,141.8565,141.8997,6517.0
2015-08-19 13:55:00,164.32,164.32,164.03,164.03,5944.0,141.8824,141.8824,141.632,141.632,5944.0
2015-08-19 14:00:00,164.02,164.36,164.02,164.32,9108.0,141.6234,141.917,141.6234,141.8824,9108.0
2015-08-19 14:05:00,164.32,164.74,164.31,164.63,6776.0,141.8824,142.2451,141.8738,142.1501,6776.0
2015-08-19 14:10:00,164.66,165.23,164.66,165.02,13613.0,142.176,142.6682,142.176,142.4868,13613.0
2015-08-19 14:15:00,165.08,165.14,164.87,164.92,11530.0,142.5386,142.5905,142.3573,142.4005,11530.0
2015-08-19 14:20:00,164.96,164.98,164.86,164.91,7310.0,142.435,142.4523,142.3487,142.3919,7310.0
2015-08-19 14:25:00,164.9,164.9,164.66,164.66,10444.0,142.3832,142.3832,142.176,142.176,10444.0
2015-08-19 14:30:00,164.69,164.71,164.48,164.52,12595.0,142.2019,142.2192,142.0206,142.0551,12595.0
2015-08-19 14:35:00,164.52,164.7,164.49,164.62,9977.0,142.0551,142.2105,142.0292,142.1415,9977.0
2015-08-19 14:40:00,164.71,164.76,164.5,164.54,36818.0,142.2192,142.2623,142.0378,142.0724,36818.0
2015-08-19 14:45:00,164.56,164.57,164.34,164.51,7700.0,142.0897,142.0983,141.8997,142.0465,7700.0
2015-08-19 14:50:00,164.49,164.55,164.39,164.46,21610.0,142.0292,142.081,141.9429,142.0033,21610.0
2015-08-19 14:55:00,164.47,164.51,164.3,164.47,33603.0,142.0119,142.0465,141.8652,142.0119,33603.0
2015-08-19 15:00:00,164.5,164.62,164.45,164.48,43384.0,142.0378,142.1415,141.9947,142.0206,43384.0
2015-08-19 15:05:00,164.52,164.91,164.51,164.9,20353.0,142.0551,142.3919,142.0465,142.3832,20353.0
2015-08-19 15:10:00,164.9,165.01,164.86,165.01,16860.0,142.3832,142.4782,142.3487,142.4782,16860.0
2015-08-19 15:15:00,164.97,164.99,164.83,164.89,30077.0,142.4437,142.4609,142.3228,142.3746,30077.0
2015-08-19 15:20:00,164.9,165.11,164.85,165.11,18844.0,142.3832,142.5646,142.3401,142.5646,18844.0
2015-08-19 15:25:00,165.1,165.29,165.1,165.28,22809.0,142.5559,142.72,142.5559,142.7113,22809.0
2015-08-19 15:30:00,165.26,165.46,165.24,165.24,26155.0,142.6941,142.8668,142.6768,142.6768,26155.0
2015-08-19 15:35:00,165.24,165.26,165.02,165.02,18148.0,142.6768,142.6941,142.4868,142.4868,18148.0
2015-08-19 15:40:00,165.0,165.25,164.99,165.2,16873.0,142.4696,142.6854,142.4609,142.6423,16873.0
2015-08-19 15:45:00,165.21,165.25,165.03,165.16,41815.0,142.6509,142.6854,142.4955,142.6077,41815.0
2015-08-19 15:50:00,165.15,165.15,165.03,165.05,26317.0,142.5991,142.5991,142.4955,142.5127,26317.0
2015-08-19 15:55:00,165.03,165.06,164.89,165.0,120938.0,142.4955,142.5214,142.3746,142.4696,120938.0
2015-08-20 09:30:00,163.69,163.72,163.11,163.25,21170.0,141.3385,141.3644,140.8376,140.9585,21170.0
2015-08-20 09:35:00,163.52,163.52,162.96,163.32,19775.0,141.1917,141.1917,140.7081,141.019,19775.0
2015-08-20 09:40:00,163.55,164.0,163.35,163.43,8869.0,141.2176,141.6061,141.0449,141.114,8869.0
2015-08-20 09:45:00,163.45,163.49,162.86,163.0,12072.0,141.1312,141.1658,140.6218,140.7427,12072.0
2015-08-20 09:50:00,163.08,163.35,162.94,163.12,12737.0,140.8117,141.0449,140.6909,140.8463,12737.0
2015-08-20 09:55:00,163.17,163.33,163.06,163.06,7796.0,140.8895,141.0276,140.7945,140.7945,7796.0
2015-08-20 10:00:00,163.19,163.34,162.9,162.94,20895.0,140.9067,141.0362,140.6563,140.6909,20895.0
2015-08-20 10:05:00,163.14,163.33,163.0,163.16,12778.0,140.8636,141.0276,140.7427,140.8808,12778.0
2015-08-20 10:10:00,163.13,163.2,163.0,163.2,2800.0,140.8549,140.9154,140.7427,140.9154,2800.0
2015-08-20 10:15:00,163.08,163.09,162.92,162.92,2200.0,140.8117,140.8204,140.6736,140.6736,2200.0
2015-08-20 10:20:00,162.9,163.02,162.68,162.71,5517.0,140.6563,140.7599,140.4664,140.4923,5517.0
2015-08-20 10:25:00,162.64,162.86,162.42,162.42,18209.0,140.4318,140.6218,140.2419,140.2419,18209.0
2015-08-20 10:30:00,162.56,162.56,162.38,162.45,10416.0,140.3628,140.3628,140.2073,140.2678,10416.0
2015-08-20 10:35:00,162.46,162.48,162.16,162.47,18241.0,140.2764,140.2937,140.0174,140.285,18241.0
2015-08-20 10:40:00,162.47,162.51,162.25,162.26,12469.0,140.285,140.3196,140.0951,140.1037,12469.0
2015-08-20 10:45:00,162.31,162.74,162.26,162.58,9569.0,140.1469,140.5182,140.1037,140.38,9569.0
2015-08-20 10:50:00,162.65,162.73,162.51,162.6,16183.0,140.4405,140.5095,140.3196,140.3973,16183.0
2015-08-20 10:55:00,162.57,162.71,162.49,162.55,17500.0,140.3714,140.4923,140.3023,140.3541,17500.0
2015-08-20 11:00:00,162.56,162.6,162.35,162.42,15203.0,140.3628,140.3973,140.1814,140.2419,15203.0
2015-08-20 11:05:00,162.42,162.47,162.17,162.17,7316.0,140.2419,140.285,140.026,140.026,7316.0
2015-08-20 11:10:00,162.17,162.34,162.06,162.06,16577.0,140.026,140.1728,139.931,139.931,16577.0
2015-08-20 11:15:00,162.06,162.14,161.78,161.92,49581.0,139.931,140.0001,139.6893,139.8101,49581.0
2015-08-20 11:20:00,161.88,162.07,161.82,162.01,10826.0,139.7756,139.9397,139.7238,139.8879,10826.0
2015-08-20 11:25:00,162.09,162.24,161.88,161.91,7733.0,139.9569,140.0864,139.7756,139.8015,7733.0
2015-08-20 11:30:00,161.91,162.01,161.46,161.49,24156.0,139.8015,139.8879,139.413,139.4389,24156.0
2015-08-20 11:35:00,161.59,161.71,161.55,161.64,14107.0,139.5252,139.6288,139.4907,139.5684,14107.0
2015-08-20 11:40:00,161.61,161.73,161.55,161.66,23805.0,139.5425,139.6461,139.4907,139.5856,23805.0
2015-08-20 11:45:00,161.64,161.72,161.53,161.57,18019.0,139.5684,139.6375,139.4734,139.5079,18019.0
2015-08-20 11:50:00,161.54,161.58,161.33,161.46,9677.0,139.482,139.5166,139.3007,139.413,9677.0
2015-08-20 11:55:00,161.52,161.72,161.44,161.6,15150.0,139.4648,139.6375,139.3957,139.5338,15150.0
2015-08-20 12:00:00,161.65,161.66,161.26,161.26,8403.0,139.577,139.5856,139.2403,139.2403,8403.0
2015-08-20 12:05:00,161.27,161.27,160.85,161.07,36777.0,139.2489,139.2489,138.8862,139.0762,36777.0
2015-08-20 12:10:00,161.11,161.39,161.11,161.3,8341.0,139.1107,139.3525,139.1107,139.2748,8341.0
2015-08-20 12:15:00,161.25,161.28,160.88,161.28,24626.0,139.2316,139.2575,138.9122,139.2575,24626.0
2015-08-20 12:20:00,161.16,161.21,160.72,160.78,11693.0,139.1539,139.1971,138.774,138.8258,11693.0
2015-08-20 12:25:00,160.77,160.99,160.62,160.79,24879.0,138.8172,139.0071,138.6877,138.8344,24879.0
2015-08-20 12:30:00,160.8,161.0,160.74,160.84,32165.0,138.8431,139.0158,138.7913,138.8776,32165.0
2015-08-20 12:35:00,160.86,160.89,160.61,160.61,21422.0,138.8949,138.9208,138.679,138.679,21422.0
2015-08-20 12:40:00,160.7,160.78,160.4,160.71,57643.0,138.7567,138.8258,138.4977,138.7654,57643.0
2015-08-20 12:45:00,160.71,160.74,160.36,160.48,22096.0,138.7654,138.7913,138.4632,138.5668,22096.0
2015-08-20 12:50:00,160.5,160.51,160.17,160.36,24998.0,138.584,138.5927,138.2991,138.4632,24998.0
2015-08-20 12:55:00,160.37,160.44,160.13,160.28,25628.0,138.4718,138.5322,138.2646,138.3941,25628.0
2015-08-20 13:00:00,160.3,160.33,160.13,160.23,20918.0,138.4113,138.4373,138.2646,138.3509,20918.0
2015-08-20 13:05:00,160.24,160.5,160.24,160.31,32250.0,138.3595,138.584,138.3595,138.42,32250.0
2015-08-20 13:10:00,160.31,160.47,160.27,160.46,27481.0,138.42,138.5581,138.3854,138.5495,27481.0
2015-08-20 13:15:00,160.46,160.71,160.45,160.65,25397.0,138.5495,138.7654,138.5409,138.7136,25397.0
2015-08-20 13:20:00,160.69,161.03,160.69,160.97,18419.0,138.7481,139.0417,138.7481,138.9899,18419.0
2015-08-20 13:25:00,160.99,161.42,160.97,161.36,17222.0,139.0071,139.3784,138.9899,139.3266,17222.0
2015-08-20 13:30:00,161.22,161.4,161.19,161.36,19413.0,139.2057,139.3611,139.1798,139.3266,19413.0
2015-08-20 13:35:00,161.37,161.56,161.34,161.47,17477.0,139.3352,139.4993,139.3093,139.4216,17477.0
2015-08-20 13:40:00,161.45,161.45,161.11,161.21,11325.0,139.4043,139.4043,139.1107,139.1971,11325.0
2015-08-20 13:45:00,161.2,161.63,161.17,161.63,19497.0,139.1885,139.5597,139.1626,139.5597,19497.0
2015-08-20 13:50:00,161.63,161.84,161.62,161.76,18521.0,139.5597,139.7411,139.5511,139.672,18521.0
2015-08-20 13:55:00,161.72,161.81,161.69,161.77,7375.0,139.6375,139.7152,139.6115,139.6806,7375.0
2015-08-20 14:00:00,161.77,161.79,161.52,161.52,9748.0,139.6806,139.6979,139.4648,139.4648,9748.0
2015-08-20 14:05:00,161.49,161.62,161.44,161.48,16210.0,139.4389,139.5511,139.3957,139.4302,16210.0
2015-08-20 14:10:00,161.54,161.68,161.51,161.53,11511.0,139.482,139.6029,139.4561,139.4734,11511.0
2015-08-20 14:15:00,161.53,161.61,161.44,161.54,8373.0,139.4734,139.5425,139.3957,139.482,8373.0
2015-08-20 14:20:00,161.58,161.8,161.54,161.76,10310.0,139.5166,139.7065,139.482,139.672,10310.0
2015-08-20 14:25:00,161.72,161.72,161.36,161.37,15406.0,139.6375,139.6375,139.3266,139.3352,15406.0
2015-08-20 14:30:00,161.38,161.42,161.22,161.23,7634.0,139.3439,139.3784,139.2057,139.2144,7634.0
2015-08-20 14:35:00,161.27,161.32,160.9,160.99,27514.0,139.2489,139.2921,138.9294,139.0071,27514.0
2015-08-20 14:40:00,161.02,161.02,160.72,160.81,14667.0,139.033,139.033,138.774,138.8517,14667.0
2015-08-20 14:45:00,160.81,160.89,160.55,160.56,15575.0,138.8517,138.9208,138.6272,138.6358,15575.0
2015-08-20 14:50:00,160.53,160.84,160.52,160.84,16280.0,138.6099,138.8776,138.6013,138.8776,16280.0
2015-08-20 14:55:00,160.77,160.87,160.65,160.75,17082.0,138.8172,138.9035,138.7136,138.7999,17082.0
2015-08-20 15:00:00,160.78,160.94,160.72,160.93,8483.0,138.8258,138.964,138.774,138.9553,8483.0
2015-08-20 15:05:00,160.96,161.11,160.96,161.08,18955.0,138.9812,139.1107,138.9812,139.0848,18955.0
2015-08-20 15:10:00,161.06,161.14,160.97,161.12,13826.0,139.0676,139.1366,138.9899,139.1194,13826.0
2015-08-20 15:15:00,161.1,161.12,160.74,160.74,30822.0,139.1021,139.1194,138.7913,138.7913,30822.0
2015-08-20 15:20:00,160.78,161.0,160.77,160.98,45578.0,138.8258,139.0158,138.8172,138.9985,45578.0
2015-08-20 15:25:00,160.99,161.18,160.88,161.18,24541.0,139.0071,139.1712,138.9122,139.1712,24541.0
2015-08-20 15:30:00,161.19,161.54,161.17,161.5,20650.0,139.1798,139.482,139.1626,139.4475,20650.0
2015-08-20 15:35:00,161.5,161.55,161.24,161.27,23714.0,139.4475,139.4907,139.223,139.2489,23714.0
2015-08-20 15:40:00,161.27,161.27,161.03,161.15,31108.0,139.2489,139.2489,139.0417,139.1453,31108.0
2015-08-20 15:45:00,161.18,161.22,160.82,160.82,72465.0,139.1712,139.2057,138.8603,138.8603,72465.0
2015-08-20 15:50:00,160.87,160.88,160.53,160.53,32627.0,138.9035,138.9122,138.6099,138.6099,32627.0
2015-08-20 15:55:00,160.56,160.65,160.27,160.41,67221.0,138.6358,138.7136,138.3854,138.5063,67221.0
2015-08-21 09:30:00,159.0,159.2,157.82,158.55,136373.0,137.2889,137.4616,136.27,136.9003,136373.0
2015-08-21 09:35:00,158.71,159.22,158.41,159.13,18248.0,137.0385,137.4788,136.7794,137.4011,18248.0
2015-08-21 09:40:00,159.11,159.21,158.81,159.05,25438.0,137.3838,137.4702,137.1248,137.332,25438.0
2015-08-21 09:45:00,159.0,159.06,158.45,158.84,41516.0,137.2889,137.3407,136.814,137.1507,41516.0
2015-08-21 09:50:00,158.78,159.31,158.7,159.31,16569.0,137.0989,137.5565,137.0298,137.5565,16569.0
2015-08-21 09:55:00,159.28,159.71,158.85,159.71,46028.0,137.5306,137.9019,137.1593,137.9019,46028.0
2015-08-21 10:00:00,159.71,159.98,159.58,159.93,16584.0,137.9019,138.135,137.7897,138.0919,16584.0
2015-08-21 10:05:00,159.93,160.15,159.89,160.1,8392.0,138.0919,138.2818,138.0573,138.2387,8392.0
2015-08-21 10:10:00,160.0,160.13,159.76,159.92,9961.0,138.1523,138.2646,137.9451,138.0832,9961.0
2015-08-21 10:15:00,159.93,160.2,159.93,160.0,17045.0,138.0919,138.325,138.0919,138.1523,17045.0
2015-08-21 10:20:00,160.0,160.16,160.0,160.07,27285.0,138.1523,138.2905,138.1523,138.2128,27285.0
2015-08-21 10:25:00,160.07,160.15,159.95,160.07,12121.0,138.2128,138.2818,138.1091,138.2128,12121.0
2015-08-21 10:30:00,160.0,160.07,159.68,159.68,13316.0,138.1523,138.2128,137.876,137.876,13316.0
2015-08-21 10:35:00,159.75,159.75,159.07,159.13,17078.0,137.9365,137.9365,137.3493,137.4011,17078.0
2015-08-21 10:40:00,159.19,159.45,159.19,159.37,14165.0,137.4529,137.6774,137.4529,137.6083,14165.0
2015-08-21 10:45:00,159.41,159.56,159.3,159.38,19048.0,137.6429,137.7724,137.5479,137.617,19048.0
2015-08-21 10:50:00,159.37,159.64,159.32,159.64,12214.0,137.6083,137.8415,137.5652,137.8415,12214.0
2015-08-21 10:55:00,159.65,159.66,159.28,159.56,15191.0,137.8501,137.8587,137.5306,137.7724,15191.0
2015-08-21 11:00:00,159.65,159.66,159.35,159.41,13579.0,137.8501,137.8587,137.5911,137.6429,13579.0
2015-08-21 11:05:00,159.36,159.49,159.0,159.01,18655.0,137.5997,137.712,137.2889,137.2975,18655.0
2015-08-21 11:10:00,159.01,159.01,158.1,158.1,49021.0,137.2975,137.2975,136.5118,136.5118,49021.0
2015-08-21 11:15:00,158.18,158.64,158.15,158.64,19912.0,136.5808,136.978,136.5549,136.978,19912.0
2015-08-21 11:20:00,158.56,158.59,158.33,158.55,26823.0,136.9089,136.9348,136.7103,136.9003,26823.0
2015-08-21 11:25:00,158.56,159.04,158.56,158.87,13189.0,136.9089,137.3234,136.9089,137.1766,13189.0
2015-08-21 11:30:00,158.77,158.9,158.56,158.56,6954.0,137.0903,137.2025,136.9089,136.9089,6954.0
2015-08-21 11:35:00,158.54,158.58,158.05,158.05,14098.0,136.8917,136.9262,136.4686,136.4686,14098.0
2015-08-21 11:40:00,158.18,158.4,158.06,158.35,17864.0,136.5808,136.7708,136.4772,136.7276,17864.0
2015-08-21 11:45:00,158.26,158.45,158.1,158.2,19910.0,136.6499,136.814,136.5118,136.5981,19910.0
2015-08-21 11:50:00,158.21,158.42,158.09,158.42,23607.0,136.6067,136.7881,136.5031,136.7881,23607.0
2015-08-21 11:55:00,158.33,158.48,158.19,158.39,42504.0,136.7103,136.8399,136.5895,136.7622,42504.0
2015-08-21 12:00:00,158.35,158.68,158.18,158.47,59245.0,136.7276,137.0126,136.5808,136.8312,59245.0
2015-08-21 12:05:00,158.49,158.57,158.28,158.44,31809.0,136.8485,136.9176,136.6672,136.8053,31809.0
2015-08-21 12:10:00,158.45,159.02,158.41,158.46,18164.0,136.814,137.3061,136.7794,136.8226,18164.0
2015-08-21 12:15:00,158.46,158.51,158.09,158.09,35931.0,136.8226,136.8658,136.5031,136.5031,35931.0
2015-08-21 12:20:00,158.1,158.14,157.67,157.71,19738.0,136.5118,136.5463,136.1405,136.175,19738.0
2015-08-21 12:25:00,157.72,158.0,157.67,158.0,26944.0,136.1836,136.4254,136.1405,136.4254,26944.0
2015-08-21 12:30:00,158.06,158.38,158.02,158.19,21374.0,136.4772,136.7535,136.4427,136.5895,21374.0
2015-08-21 12:35:00,158.2,158.25,158.0,158.03,19643.0,136.5981,136.6413,136.4254,136.4513,19643.0
2015-08-21 12:40:00,157.95,157.96,157.79,157.85,8915.0,136.3822,136.3909,136.2441,136.2959,8915.0
2015-08-21 12:45:00,157.96,158.06,157.72,157.9,15118.0,136.3909,136.4772,136.1836,136.3391,15118.0
2015-08-21 12:50:00,157.93,157.97,157.74,157.9,11450.0,136.365,136.3995,136.2009,136.3391,11450.0
2015-08-21 12:55:00,157.89,157.9,157.37,157.37,22032.0,136.3304,136.3391,135.8814,135.8814,22032.0
2015-08-21 13:00:00,157.41,157.48,156.82,156.97,43592.0,135.916,135.9764,135.4065,135.5361,43592.0
2015-08-21 13:05:00,156.97,157.06,156.75,156.83,25027.0,135.5361,135.6138,135.3461,135.4152,25027.0
2015-08-21 13:10:00,156.81,156.95,156.72,156.85,25398.0,135.3979,135.5188,135.3202,135.4324,25398.0
2015-08-21 13:15:00,156.82,156.82,156.61,156.67,24387.0,135.4065,135.4065,135.2252,135.277,24387.0
2015-08-21 13:20:00,156.59,156.97,156.5,156.85,23734.0,135.2079,135.5361,135.1302,135.4324,23734.0
2015-08-21 13:25:00,156.9,157.32,156.87,157.27,15488.0,135.4756,135.8383,135.4497,135.7951,15488.0
2015-08-21 13:30:00,157.31,157.37,157.07,157.28,7100.0,135.8296,135.8814,135.6224,135.8037,7100.0
2015-08-21 13:35:00,157.36,157.87,157.26,157.76,9850.0,135.8728,136.3132,135.7865,136.2182,9850.0
2015-08-21 13:40:00,157.74,157.94,157.67,157.75,9302.0,136.2009,136.3736,136.1405,136.2095,9302.0
2015-08-21 13:45:00,157.74,157.87,157.48,157.75,17225.0,136.2009,136.3132,135.9764,136.2095,17225.0
2015-08-21 13:50:00,157.73,157.73,157.38,157.53,15355.0,136.1923,136.1923,135.8901,136.0196,15355.0
2015-08-21 13:55:00,157.59,158.01,157.55,157.91,7988.0,136.0714,136.434,136.0369,136.3477,7988.0
2015-08-21 14:00:00,157.97,158.38,157.92,158.27,8031.0,136.3995,136.7535,136.3563,136.6585,8031.0
2015-08-21 14:05:00,158.19,158.28,157.94,158.21,11150.0,136.5895,136.6672,136.3736,136.6067,11150.0
2015-08-21 14:10:00,158.25,158.25,157.93,158.12,13914.0,136.6413,136.6413,136.365,136.529,13914.0
2015-08-21 14:15:00,158.03,158.26,157.79,157.97,9045.0,136.4513,136.6499,136.2441,136.3995,9045.0
2015-08-21 14:20:00,157.94,158.01,157.6,157.81,12314.0,136.3736,136.434,136.08,136.2614,12314.0
2015-08-21 14:25:00,157.75,157.86,157.72,157.81,11054.0,136.2095,136.3045,136.1836,136.2614,11054.0
2015-08-21 14:30:00,157.77,157.95,157.77,157.9,18467.0,136.2268,136.3822,136.2268,136.3391,18467.0
2015-08-21 14:35:00,157.81,157.84,157.29,157.42,9397.0,136.2614,136.2873,135.8124,135.9246,9397.0
2015-08-21 14:40:00,157.37,157.39,157.12,157.15,18107.0,135.8814,135.8987,135.6656,135.6915,18107.0
2015-08-21 14:45:00,157.1,157.13,156.87,156.9,29632.0,135.6483,135.6742,135.4497,135.4756,29632.0
2015-08-21 14:50:00,156.87,156.99,156.65,156.7,15194.0,135.4497,135.5533,135.2597,135.3029,15194.0
2015-08-21 14:55:00,156.72,157.0,156.68,156.7,11840.0,135.3202,135.562,135.2857,135.3029,11840.0
2015-08-21 15:00:00,156.65,156.86,156.64,156.8,13723.0,135.2597,135.4411,135.2511,135.3893,13723.0
2015-08-21 15:05:00,156.77,156.78,156.44,156.45,24523.0,135.3634,135.372,135.0784,135.0871,24523.0
2015-08-21 15:10:00,156.49,156.55,156.15,156.19,40418.0,135.1216,135.1734,134.828,134.8626,40418.0
2015-08-21 15:15:00,156.2,156.56,155.83,156.56,43788.0,134.8712,135.182,134.5517,135.182,43788.0
2015-08-21 15:20:00,156.53,156.92,156.39,156.9,44371.0,135.1561,135.4929,135.0353,135.4756,44371.0
2015-08-21 15:25:00,156.83,156.93,156.61,156.83,25768.0,135.4152,135.5015,135.2252,135.4152,25768.0
2015-08-21 15:30:00,156.78,156.79,156.24,156.3,27676.0,135.372,135.3806,134.9057,134.9575,27676.0
2015-08-21 15:35:00,156.23,156.55,156.13,156.55,21327.0,134.8971,135.1734,134.8108,135.1734,21327.0
2015-08-21 15:40:00,156.51,156.87,156.5,156.83,23458.0,135.1389,135.4497,135.1302,135.4152,23458.0
2015-08-21 15:45:00,156.78,157.03,156.54,156.97,33081.0,135.372,135.5879,135.1648,135.5361,33081.0
2015-08-21 15:50:00,156.97,157.22,156.58,156.59,57710.0,135.5361,135.7519,135.1993,135.2079,57710.0
2015-08-21 15:55:00,156.59,156.62,155.93,156.1,116547.0,135.2079,135.2338,134.6381,134.7849,116547.0
2015-08-24 09:30:00,146.51,148.8,145.0,145.84,5699.0,126.5043,128.4817,125.2005,125.9258,5699.0
2015-08-24 09:35:00,145.88,146.95,130.13,143.84,283298.0,125.9604,126.8843,112.361,124.1989,283298.0
2015-08-24 09:40:00,143.54,149.6,143.54,149.6,58622.0,123.9399,129.1724,123.9399,129.1724,58622.0
2015-08-24 09:45:00,149.7,150.2,147.49,147.7,113951.0,129.2588,129.6905,127.3505,127.5319,113951.0
2015-08-24 09:50:00,147.64,147.94,146.0,146.82,79522.0,127.48,127.7391,126.064,126.772,79522.0
2015-08-24 09:55:00,146.81,148.22,146.81,148.22,73384.0,126.7634,127.9808,126.7634,127.9808,73384.0
2015-08-24 10:00:00,148.3,150.32,148.02,150.32,51890.0,128.0499,129.7941,127.8082,129.7941,51890.0
2015-08-24 10:05:00,150.21,150.45,149.36,149.77,91158.0,129.6991,129.9063,128.9652,129.3192,91158.0
2015-08-24 10:10:00,150.03,150.6,149.36,149.44,58954.0,129.5437,130.0359,128.9652,129.0343,58954.0
2015-08-24 10:15:00,149.5,150.63,149.43,150.15,31677.0,129.0861,130.0618,129.0256,129.6473,31677.0
2015-08-24 10:20:00,150.14,150.84,149.95,150.67,57207.0,129.6387,130.2431,129.4746,130.0963,57207.0
2015-08-24 10:25:00,150.68,150.69,149.42,149.43,59161.0,130.1049,130.1136,129.017,129.0256,59161.0
2015-08-24 10:30:00,149.42,149.49,148.37,148.44,46868.0,129.017,129.0774,128.1104,128.1708,46868.0
2015-08-24 10:35:00,148.37,149.91,148.37,149.65,70268.0,128.1104,129.4401,128.1104,129.2156,70268.0
2015-08-24 10:40:00,149.69,150.0,149.05,149.64,59010.0,129.2501,129.5178,128.6975,129.207,59010.0
2015-08-24 10:45:00,149.69,149.99,149.45,149.67,24561.0,129.2501,129.5092,129.0429,129.2329,24561.0
2015-08-24 10:50:00,149.68,149.83,149.56,149.73,38030.0,129.2415,129.371,129.1379,129.2847,38030.0
2015-08-24 10:55:00,149.59,149.7,149.2,149.47,30974.0,129.1638,129.2588,128.827,129.0602,30974.0
2015-08-24 11:00:00,149.62,149.8,149.45,149.69,30641.0,129.1897,129.3451,129.0429,129.2501,30641.0
2015-08-24 11:05:00,149.61,149.72,149.23,149.36,28666.0,129.181,129.276,128.8529,128.9652,28666.0
2015-08-24 11:10:00,149.34,149.6,149.05,149.49,32867.0,128.9479,129.1724,128.6975,129.0774,32867.0
2015-08-24 11:15:00,149.51,149.63,148.91,149.24,46522.0,129.0947,129.1983,128.5766,128.8616,46522.0
2015-08-24 11:20:00,149.22,149.23,148.62,148.63,22679.0,128.8443,128.8529,128.3262,128.3349,22679.0
2015-08-24 11:25:00,148.7,149.38,148.58,149.04,43297.0,128.3953,128.9825,128.2917,128.6889,43297.0
2015-08-24 11:30:00,149.02,149.46,148.95,149.41,17883.0,128.6716,129.0515,128.6112,129.0084,17883.0
2015-08-24 11:35:00,149.39,149.61,149.38,149.44,43015.0,128.9911,129.181,128.9825,129.0343,43015.0
2015-08-24 11:40:00,149.43,149.71,149.14,149.61,32395.0,129.0256,129.2674,128.7752,129.181,32395.0
2015-08-24 11:45:00,149.55,149.86,149.18,149.4,60425.0,129.1292,129.3969,128.8098,128.9997,60425.0
2015-08-24 11:50:00,149.4,149.9,149.39,149.67,81854.0,128.9997,129.4314,128.9911,129.2329,81854.0
2015-08-24 11:55:00,149.65,150.39,149.44,150.32,44183.0,129.2156,129.8545,129.0343,129.7941,44183.0
2015-08-24 12:00:00,150.23,150.26,149.3,149.36,35870.0,129.7164,129.7423,128.9134,128.9652,35870.0
2015-08-24 12:05:00,149.37,150.15,149.22,150.07,38268.0,128.9738,129.6473,128.8443,129.5782,38268.0
2015-08-24 12:10:00,150.03,150.25,149.5,149.74,35473.0,129.5437,129.7337,129.0861,129.2933,35473.0
2015-08-24 12:15:00,149.77,150.14,149.63,150.07,31639.0,129.3192,129.6387,129.1983,129.5782,31639.0
2015-08-24 12:20:00,150.06,150.17,149.82,150.13,22678.0,129.5696,129.6646,129.3624,129.63,22678.0
2015-08-24 12:25:00,150.12,150.66,150.1,150.56,48077.0,129.6214,130.0877,129.6041,130.0013,48077.0
2015-08-24 12:30:00,150.59,150.83,150.43,150.83,58949.0,130.0272,130.2345,129.8891,130.2345,58949.0
2015-08-24 12:35:00,150.9,151.36,150.86,151.18,22342.0,130.2949,130.6921,130.2604,130.5367,22342.0
2015-08-24 12:40:00,151.22,151.4,151.14,151.32,12765.0,130.5712,130.7266,130.5021,130.6576,12765.0
2015-08-24 12:45:00,151.29,151.37,150.66,150.66,21984.0,130.6316,130.7007,130.0877,130.0877,21984.0
2015-08-24 12:50:00,150.67,150.74,150.41,150.53,46087.0,130.0963,130.1567,129.8718,129.9754,46087.0
2015-08-24 12:55:00,150.55,150.81,150.46,150.8,32297.0,129.9927,130.2172,129.915,130.2086,32297.0
2015-08-24 13:00:00,150.8,151.41,150.8,151.17,12031.0,130.2086,130.7353,130.2086,130.528,12031.0
2015-08-24 13:05:00,151.13,151.4,151.06,151.4,19540.0,130.4935,130.7266,130.4331,130.7266,19540.0
2015-08-24 13:10:00,151.39,151.62,151.18,151.62,24191.0,130.718,130.9166,130.5367,130.9166,24191.0
2015-08-24 13:15:00,151.59,151.83,151.45,151.75,19761.0,130.8907,131.0979,130.7698,131.0288,19761.0
2015-08-24 13:20:00,151.75,151.79,151.0,151.0,14553.0,131.0288,131.0634,130.3812,130.3812,14553.0
2015-08-24 13:25:00,151.22,151.22,150.87,151.04,9207.0,130.5712,130.5712,130.269,130.4158,9207.0
2015-08-24 13:30:00,151.01,151.01,150.63,150.74,8959.0,130.3899,130.3899,130.0618,130.1567,8959.0
2015-08-24 13:35:00,150.73,150.76,150.31,150.32,15462.0,130.1481,130.174,129.7855,129.7941,15462.0
2015-08-24 13:40:00,150.31,150.61,150.22,150.44,17741.0,129.7855,130.0445,129.7078,129.8977,17741.0
2015-08-24 13:45:00,150.4,151.0,150.34,150.94,8439.0,129.8632,130.3812,129.8114,130.3294,8439.0
2015-08-24 13:50:00,151.0,151.02,150.32,150.42,11627.0,130.3812,130.3985,129.7941,129.8804,11627.0
2015-08-24 13:55:00,150.31,150.36,149.81,149.9,33298.0,129.7855,129.8286,129.3537,129.4314,33298.0
2015-08-24 14:00:00,149.9,150.0,149.52,149.81,14645.0,129.4314,129.5178,129.1033,129.3537,14645.0
2015-08-24 14:05:00,149.78,149.81,149.23,149.31,20497.0,129.3278,129.3537,128.8529,128.922,20497.0
2015-08-24 14:10:00,149.32,149.51,149.26,149.28,36477.0,128.9306,129.0947,128.8788,128.8961,36477.0
2015-08-24 14:15:00,149.25,149.93,148.83,149.82,24898.0,128.8702,129.4574,128.5076,129.3624,24898.0
2015-08-24 14:20:00,149.84,150.09,149.6,149.93,38852.0,129.3796,129.5955,129.1724,129.4574,38852.0
2015-08-24 14:25:00,149.92,149.92,149.27,149.4,13555.0,129.4487,129.4487,128.8875,128.9997,13555.0
2015-08-24 14:30:00,149.42,149.56,149.1,149.26,36679.0,129.017,129.1379,128.7407,128.8788,36679.0
2015-08-24 14:35:00,149.35,149.87,149.35,149.79,14226.0,128.9566,129.4055,128.9566,129.3365,14226.0
2015-08-24 14:40:00,149.73,149.73,148.97,148.97,22297.0,129.2847,129.2847,128.6284,128.6284,22297.0
2015-08-24 14:45:00,148.87,148.87,148.19,148.44,32562.0,128.5421,128.5421,127.9549,128.1708,32562.0
2015-08-24 14:50:00,148.32,148.37,147.38,147.4,38809.0,128.0672,128.1104,127.2556,127.2728,38809.0
2015-08-24 14:55:00,147.39,147.7,146.92,147.16,29702.0,127.2642,127.5319,126.8584,127.0656,29702.0
2015-08-24 15:00:00,147.15,148.02,146.83,147.97,78905.0,127.057,127.8082,126.7807,127.765,78905.0
2015-08-24 15:05:00,147.97,148.57,147.97,148.45,24713.0,127.765,128.2831,127.765,128.1794,24713.0
2015-08-24 15:10:00,148.52,148.54,147.93,148.16,42187.0,128.2399,128.2572,127.7304,127.929,42187.0
2015-08-24 15:15:00,148.1,148.1,147.68,147.83,41158.0,127.8772,127.8772,127.5146,127.6441,41158.0
2015-08-24 15:20:00,147.79,147.96,147.5,147.96,60732.0,127.6096,127.7564,127.3592,127.7564,60732.0
2015-08-24 15:25:00,147.86,148.35,147.51,147.56,36929.0,127.67,128.0931,127.3678,127.411,36929.0
2015-08-24 15:30:00,147.6,147.83,147.3,147.83,29753.0,127.4455,127.6441,127.1865,127.6441,29753.0
2015-08-24 15:35:00,147.8,149.64,147.76,149.64,35689.0,127.6182,129.207,127.5837,129.207,35689.0
2015-08-24 15:40:00,149.57,150.07,148.85,150.07,46425.0,129.1465,129.5782,128.5248,129.5782,46425.0
2015-08-24 15:45:00,150.07,150.8,149.48,149.49,44012.0,129.5782,130.2086,129.0688,129.0774,44012.0
2015-08-24 15:50:00,149.45,149.93,149.1,149.93,56726.0,129.0429,129.4574,128.7407,129.4574,56726.0
2015-08-24 15:55:00,149.94,149.94,148.25,148.35,101358.0,129.466,129.466,128.0068,128.0931,101358.0
2015-08-25 09:30:00,152.76,153.05,151.42,152.45,77702.0,131.9009,132.1513,130.7439,131.6333,77702.0
2015-08-25 09:35:00,152.32,152.57,150.74,151.5,51101.0,131.521,131.7369,130.1567,130.813,51101.0
2015-08-25 09:40:00,151.39,151.96,151.0,151.0,27121.0,130.718,131.2102,130.3812,130.3812,27121.0
2015-08-25 09:45:00,151.04,151.74,150.86,151.21,25290.0,130.4158,131.0202,130.2604,130.5626,25290.0
2015-08-25 09:50:00,151.21,151.45,150.8,150.97,25826.0,130.5626,130.7698,130.2086,130.3553,25826.0
2015-08-25 09:55:00,150.8,151.58,150.47,151.4,45965.0,130.2086,130.882,129.9236,130.7266,45965.0
2015-08-25 10:00:00,151.39,151.39,150.83,150.9,16650.0,130.718,130.718,130.2345,130.2949,16650.0
2015-08-25 10:05:00,150.88,151.17,150.66,150.8,47289.0,130.2776,130.528,130.0877,130.2086,47289.0
2015-08-25 10:10:00,150.64,150.97,150.49,150.82,27461.0,130.0704,130.3553,129.9409,130.2258,27461.0
2015-08-25 10:15:00,150.8,151.0,150.58,150.74,26298.0,130.2086,130.3812,130.0186,130.1567,26298.0
2015-08-25 10:20:00,150.77,150.77,150.35,150.55,33664.0,130.1827,130.1827,129.82,129.9927,33664.0
2015-08-25 10:25:00,150.35,150.61,150.06,150.46,19923.0,129.82,130.0445,129.5696,129.915,19923.0
2015-08-25 10:30:00,150.52,150.59,150.17,150.35,31472.0,129.9668,130.0272,129.6646,129.82,31472.0
2015-08-25 10:35:00,150.31,150.47,150.1,150.31,29850.0,129.7855,129.9236,129.6041,129.7855,29850.0
2015-08-25 10:40:00,150.39,150.71,150.35,150.53,31285.0,129.8545,130.1308,129.82,129.9754,31285.0
2015-08-25 10:45:00,150.55,150.78,150.4,150.65,23555.0,129.9927,130.1913,129.8632,130.079,23555.0
2015-08-25 10:50:00,150.7,150.8,150.52,150.62,13373.0,130.1222,130.2086,129.9668,130.0531,13373.0
2015-08-25 10:55:00,150.74,150.75,150.39,150.7,21794.0,130.1567,130.1654,129.8545,130.1222,21794.0
2015-08-25 11:00:00,150.71,150.84,150.71,150.71,31002.0,130.1308,130.2431,130.1308,130.1308,31002.0
2015-08-25 11:05:00,150.72,150.94,150.7,150.88,29928.0,130.1395,130.3294,130.1222,130.2776,29928.0
2015-08-25 11:10:00,150.89,151.22,150.87,151.18,95348.0,130.2863,130.5712,130.269,130.5367,95348.0
2015-08-25 11:15:00,151.18,151.48,151.15,151.3,37001.0,130.5367,130.7957,130.5108,130.6403,37001.0
2015-08-25 11:20:00,151.26,151.64,151.25,151.42,63478.0,130.6057,130.9339,130.5971,130.7439,63478.0
2015-08-25 11:25:00,151.48,151.49,151.23,151.31,37605.0,130.7957,130.8043,130.5798,130.6489,37605.0
2015-08-25 11:30:00,151.35,151.35,150.95,151.14,38904.0,130.6835,130.6835,130.3381,130.5021,38904.0
2015-08-25 11:35:00,151.21,151.29,151.03,151.06,25041.0,130.5626,130.6316,130.4071,130.4331,25041.0
2015-08-25 11:40:00,151.06,151.16,150.98,151.05,21191.0,130.4331,130.5194,130.364,130.4244,21191.0
2015-08-25 11:45:00,151.03,151.15,150.88,151.1,16394.0,130.4071,130.5108,130.2776,130.4676,16394.0
2015-08-25 11:50:00,151.08,151.15,150.78,150.92,33416.0,130.4503,130.5108,130.1913,130.3122,33416.0
2015-08-25 11:55:00,150.92,150.95,150.7,150.7,11975.0,130.3122,130.3381,130.1222,130.1222,11975.0
2015-08-25 12:00:00,150.73,150.81,150.52,150.73,7769.0,130.1481,130.2172,129.9668,130.1481,7769.0
2015-08-25 12:05:00,150.77,151.06,150.75,151.02,26675.0,130.1827,130.4331,130.1654,130.3985,26675.0
2015-08-25 12:10:00,151.05,151.21,151.01,151.15,13987.0,130.4244,130.5626,130.3899,130.5108,13987.0
2015-08-25 12:15:00,151.2,151.25,150.66,150.77,15750.0,130.5539,130.5971,130.0877,130.1827,15750.0
2015-08-25 12:20:00,150.88,151.09,150.78,150.98,16745.0,130.2776,130.459,130.1913,130.364,16745.0
2015-08-25 12:25:00,150.97,151.16,150.87,151.1,15703.0,130.3553,130.5194,130.269,130.4676,15703.0
2015-08-25 12:30:00,151.08,151.33,151.07,151.25,20057.0,130.4503,130.6662,130.4417,130.5971,20057.0
2015-08-25 12:35:00,151.19,151.19,150.76,150.85,11549.0,130.5453,130.5453,130.174,130.2517,11549.0
2015-08-25 12:40:00,150.84,150.99,150.82,150.84,14477.0,130.2431,130.3726,130.2258,130.2431,14477.0
2015-08-25 12:45:00,150.86,150.92,150.58,150.78,8016.0,130.2604,130.3122,130.0186,130.1913,8016.0
2015-08-25 12:50:00,150.78,150.87,150.68,150.72,13024.0,130.1913,130.269,130.1049,130.1395,13024.0
2015-08-25 12:55:00,150.65,150.75,150.5,150.51,12639.0,130.079,130.1654,129.9495,129.9582,12639.0
2015-08-25 13:00:00,150.53,150.71,150.41,150.7,26600.0,129.9754,130.1308,129.8718,130.1222,26600.0
2015-08-25 13:05:00,150.71,150.9,150.59,150.59,15552.0,130.1308,130.2949,130.0272,130.0272,15552.0
2015-08-25 13:10:00,150.61,150.65,150.46,150.59,13701.0,130.0445,130.079,129.915,130.0272,13701.0
2015-08-25 13:15:00,150.55,150.69,150.47,150.52,39639.0,129.9927,130.1136,129.9236,129.9668,39639.0
2015-08-25 13:20:00,150.52,150.77,150.45,150.48,21898.0,129.9668,130.1827,129.9063,129.9323,21898.0
2015-08-25 13:25:00,150.45,150.45,149.49,149.5,60217.0,129.9063,129.9063,129.0774,129.0861,60217.0
2015-08-25 13:30:00,149.49,149.78,149.32,149.76,33677.0,129.0774,129.3278,128.9306,129.3106,33677.0
2015-08-25 13:35:00,149.77,149.79,149.28,149.44,30724.0,129.3192,129.3365,128.8961,129.0343,30724.0
2015-08-25 13:40:00,149.42,149.46,148.96,148.96,14308.0,129.017,129.0515,128.6198,128.6198,14308.0
2015-08-25 13:45:00,148.97,149.3,148.94,149.22,13653.0,128.6284,128.9134,128.6025,128.8443,13653.0
2015-08-25 13:50:00,149.22,149.64,149.17,149.6,16519.0,128.8443,129.207,128.8011,129.1724,16519.0
2015-08-25 13:55:00,149.61,149.73,149.41,149.46,24051.0,129.181,129.2847,129.0084,129.0515,24051.0
2015-08-25 14:00:00,149.49,149.66,149.29,149.32,16155.0,129.0774,129.2242,128.9047,128.9306,16155.0
2015-08-25 14:05:00,149.34,149.34,149.06,149.06,15748.0,128.9479,128.9479,128.7061,128.7061,15748.0
2015-08-25 14:10:00,149.05,149.22,149.03,149.18,25191.0,128.6975,128.8443,128.6802,128.8098,25191.0
2015-08-25 14:15:00,149.18,149.22,149.09,149.15,27674.0,128.8098,128.8443,128.7321,128.7839,27674.0
2015-08-25 14:20:00,149.15,149.57,149.11,149.3,18120.0,128.7839,129.1465,128.7493,128.9134,18120.0
2015-08-25 14:25:00,149.34,149.44,149.04,149.07,20959.0,128.9479,129.0343,128.6889,128.7148,20959.0
2015-08-25 14:30:00,149.09,149.13,148.86,148.95,35466.0,128.7321,128.7666,128.5335,128.6112,35466.0
2015-08-25 14:35:00,148.86,148.99,148.76,148.82,16149.0,128.5335,128.6457,128.4471,128.4989,16149.0
2015-08-25 14:40:00,148.92,149.28,148.86,148.89,19597.0,128.5853,128.8961,128.5335,128.5594,19597.0
2015-08-25 14:45:00,148.92,149.17,148.9,149.1,39439.0,128.5853,128.8011,128.568,128.7407,39439.0
2015-08-25 14:50:00,149.1,149.19,148.9,149.02,56030.0,128.7407,128.8184,128.568,128.6716,56030.0
2015-08-25 14:55:00,148.98,149.14,148.78,148.98,30312.0,128.6371,128.7752,128.4644,128.6371,30312.0
2015-08-25 15:00:00,148.86,149.14,148.7,148.74,26542.0,128.5335,128.7752,128.3953,128.4298,26542.0
2015-08-25 15:05:00,148.69,148.86,148.4,148.4,23186.0,128.3867,128.5335,128.1363,128.1363,23186.0
2015-08-25 15:10:00,148.41,148.75,148.41,148.47,19445.0,128.1449,128.4385,128.1449,128.1967,19445.0
2015-08-25 15:15:00,148.42,148.44,147.78,147.78,33880.0,128.1535,128.1708,127.6009,127.6009,33880.0
2015-08-25 15:20:00,147.78,147.87,147.4,147.51,44040.0,127.6009,127.6786,127.2728,127.3678,44040.0
2015-08-25 15:25:00,147.49,147.68,147.18,147.22,31767.0,127.3505,127.5146,127.0829,127.1174,31767.0
2015-08-25 15:30:00,147.21,147.44,146.72,147.1,34914.0,127.1088,127.3074,126.6857,127.0138,34914.0
2015-08-25 15:35:00,147.15,147.27,146.47,146.47,39077.0,127.057,127.1606,126.4698,126.4698,39077.0
2015-08-25 15:40:00,146.42,146.89,146.23,146.4,36776.0,126.4266,126.8325,126.2626,126.4094,36776.0
2015-08-25 15:45:00,146.4,146.41,145.4,145.71,52445.0,126.4094,126.418,125.5459,125.8136,52445.0
2015-08-25 15:50:00,145.69,146.81,145.32,146.51,63286.0,125.7963,126.7634,125.4768,126.5043,63286.0
2015-08-25 15:55:00,146.55,146.55,145.0,145.06,96528.0,126.5389,126.5389,125.2005,125.2523,96528.0
2015-08-26 09:30:00,148.0,149.0,147.68,148.37,74321.0,127.7909,128.6543,127.5146,128.1104,74321.0
2015-08-26 09:35:00,148.47,148.62,147.32,148.62,55654.0,128.1967,128.3262,127.2037,128.3262,55654.0
2015-08-26 09:40:00,148.72,148.92,147.59,147.61,47002.0,128.4126,128.5853,127.4369,127.4541,47002.0
2015-08-26 09:45:00,147.73,149.35,147.73,149.18,49343.0,127.5578,128.9566,127.5578,128.8098,49343.0
2015-08-26 09:50:00,149.16,149.24,148.16,148.63,53264.0,128.7925,128.8616,127.929,128.3349,53264.0
2015-08-26 09:55:00,148.5,149.06,148.5,148.52,20588.0,128.2226,128.7061,128.2226,128.2399,20588.0
2015-08-26 10:00:00,148.61,148.94,148.1,148.63,17587.0,128.3176,128.6025,127.8772,128.3349,17587.0
2015-08-26 10:05:00,148.61,148.89,148.37,148.42,13221.0,128.3176,128.5594,128.1104,128.1535,13221.0
2015-08-26 10:10:00,148.39,148.79,148.1,148.5,45670.0,128.1276,128.473,127.8772,128.2226,45670.0
2015-08-26 10:15:00,148.56,148.56,146.89,146.98,35658.0,128.2744,128.2744,126.8325,126.9102,35658.0
2015-08-26 10:20:00,147.0,147.58,146.76,147.46,24036.0,126.9274,127.4282,126.7202,127.3246,24036.0
2015-08-26 10:25:00,147.4,147.87,147.33,147.86,21789.0,127.2728,127.6786,127.2124,127.67,21789.0
2015-08-26 10:30:00,147.85,148.14,147.29,147.84,63804.0,127.6614,127.9118,127.1778,127.6527,63804.0
2015-08-26 10:35:00,147.97,148.03,147.12,147.6,29164.0,127.765,127.8168,127.0311,127.4455,29164.0
2015-08-26 10:40:00,147.62,147.62,147.11,147.21,11560.0,127.4628,127.4628,127.0224,127.1088,11560.0
2015-08-26 10:45:00,147.21,147.42,146.7,146.94,24423.0,127.1088,127.2901,126.6684,126.8756,24423.0
2015-08-26 10:50:00,146.97,147.42,146.84,147.42,19034.0,126.9015,127.2901,126.7893,127.2901,19034.0
2015-08-26 10:55:00,147.42,147.43,147.03,147.22,29842.0,127.2901,127.2987,126.9533,127.1174,29842.0
2015-08-26 11:00:00,147.03,147.12,146.82,146.9,13081.0,126.9533,127.0311,126.772,126.8411,13081.0
2015-08-26 11:05:00,146.96,147.04,146.55,146.58,35944.0,126.8929,126.962,126.5389,126.5648,35944.0
2015-08-26 11:10:00,146.65,146.79,146.29,146.54,18318.0,126.6252,126.7461,126.3144,126.5303,18318.0
2015-08-26 11:15:00,146.47,146.87,146.47,146.71,21327.0,126.4698,126.8152,126.4698,126.677,21327.0
2015-08-26 11:20:00,146.71,146.93,146.57,146.63,11751.0,126.677,126.867,126.5562,126.608,11751.0
2015-08-26 11:25:00,146.69,146.84,146.44,146.53,14383.0,126.6598,126.7893,126.4439,126.5216,14383.0
2015-08-26 11:30:00,146.56,146.76,145.91,146.08,23528.0,126.5475,126.7202,125.9863,126.1331,23528.0
2015-08-26 11:35:00,145.96,146.12,145.59,145.69,47961.0,126.0294,126.1676,125.71,125.7963,47961.0
2015-08-26 11:40:00,145.59,146.33,145.59,146.24,28905.0,125.71,126.3489,125.71,126.2712,28905.0
2015-08-26 11:45:00,146.14,146.26,145.63,145.68,87757.0,126.1849,126.2885,125.7445,125.7877,87757.0
2015-08-26 11:50:00,145.66,145.92,145.5,145.57,68257.0,125.7704,125.9949,125.6323,125.6927,68257.0
2015-08-26 11:55:00,145.75,146.05,145.48,145.82,17936.0,125.8481,126.1072,125.615,125.9086,17936.0
2015-08-26 12:00:00,145.72,145.86,145.55,145.59,11038.0,125.8222,125.9431,125.6754,125.71,11038.0
2015-08-26 12:05:00,145.52,145.96,145.46,145.87,17821.0,125.6495,126.0294,125.5977,125.9517,17821.0
2015-08-26 12:10:00,145.84,145.95,145.58,145.69,17651.0,125.9258,126.0208,125.7013,125.7963,17651.0
2015-08-26 12:15:00,145.68,145.84,145.5,145.77,44371.0,125.7877,125.9258,125.6323,125.8654,44371.0
2015-08-26 12:20:00,145.78,145.87,145.38,145.48,6950.0,125.874,125.9517,125.5286,125.615,6950.0
2015-08-26 12:25:00,145.61,145.61,145.25,145.37,8935.0,125.7272,125.7272,125.4164,125.52,8935.0
2015-08-26 12:30:00,145.36,145.36,144.82,144.83,21391.0,125.5114,125.5114,125.0451,125.0537,21391.0
2015-08-26 12:35:00,144.81,145.04,144.81,144.83,7447.0,125.0365,125.2351,125.0365,125.0537,7447.0
2015-08-26 12:40:00,144.88,144.96,144.75,144.9,9339.0,125.0969,125.166,124.9847,125.1142,9339.0
2015-08-26 12:45:00,144.91,145.35,144.77,145.32,10905.0,125.1228,125.5027,125.0019,125.4768,10905.0
2015-08-26 12:50:00,145.29,145.5,145.13,145.39,8156.0,125.4509,125.6323,125.3128,125.5373,8156.0
2015-08-26 12:55:00,145.47,145.9,145.43,145.9,6731.0,125.6064,125.9776,125.5718,125.9776,6731.0
2015-08-26 13:00:00,145.86,146.25,145.75,145.76,19100.0,125.9431,126.2798,125.8481,125.8568,19100.0
2015-08-26 13:05:00,145.78,145.85,145.33,145.37,11735.0,125.874,125.9345,125.4855,125.52,11735.0
2015-08-26 13:10:00,145.45,145.63,145.22,145.47,28902.0,125.5891,125.7445,125.3905,125.6064,28902.0
2015-08-26 13:15:00,145.45,145.56,145.22,145.36,18515.0,125.5891,125.6841,125.3905,125.5114,18515.0
2015-08-26 13:20:00,145.43,145.98,145.43,145.88,30820.0,125.5718,126.0467,125.5718,125.9604,30820.0
2015-08-26 13:25:00,145.86,146.04,145.76,146.0,19680.0,125.9431,126.0985,125.8568,126.064,19680.0
2015-08-26 13:30:00,146.0,146.09,145.85,146.05,18852.0,126.064,126.1417,125.9345,126.1072,18852.0
2015-08-26 13:35:00,146.0,146.59,145.89,146.48,62647.0,126.064,126.5734,125.969,126.4784,62647.0
2015-08-26 13:40:00,146.46,146.52,146.21,146.47,7504.0,126.4612,126.513,126.2453,126.4698,7504.0
2015-08-26 13:45:00,146.43,146.57,146.09,146.23,17527.0,126.4353,126.5562,126.1417,126.2626,17527.0
2015-08-26 13:50:00,146.27,146.55,146.21,146.47,12287.0,126.2971,126.5389,126.2453,126.4698,12287.0
2015-08-26 13:55:00,146.5,146.85,146.35,146.8,26995.0,126.4957,126.7979,126.3662,126.7547,26995.0
2015-08-26 14:00:00,146.9,147.05,146.69,146.92,45553.0,126.8411,126.9706,126.6598,126.8584,45553.0
2015-08-26 14:05:00,146.94,147.06,146.81,146.92,14583.0,126.8756,126.9792,126.7634,126.8584,14583.0
2015-08-26 14:10:00,147.01,147.06,146.73,146.79,23517.0,126.9361,126.9792,126.6943,126.7461,23517.0
2015-08-26 14:15:00,146.82,146.93,146.33,146.4,45988.0,126.772,126.867,126.3489,126.4094,45988.0
2015-08-26 14:20:00,146.41,146.51,146.14,146.51,11304.0,126.418,126.5043,126.1849,126.5043,11304.0
2015-08-26 14:25:00,146.52,146.75,146.5,146.56,12445.0,126.513,126.7116,126.4957,126.5475,12445.0
2015-08-26 14:30:00,146.53,146.73,146.45,146.6,23858.0,126.5216,126.6943,126.4525,126.5821,23858.0
2015-08-26 14:35:00,146.65,147.18,146.6,147.18,25364.0,126.6252,127.0829,126.5821,127.0829,25364.0
2015-08-26 14:40:00,147.27,147.67,147.27,147.52,21238.0,127.1606,127.506,127.1606,127.3764,21238.0
2015-08-26 14:45:00,147.61,148.0,147.23,147.3,16554.0,127.4541,127.7909,127.126,127.1865,16554.0
2015-08-26 14:50:00,147.27,147.46,147.12,147.12,26056.0,127.1606,127.3246,127.0311,127.0311,26056.0
2015-08-26 14:55:00,147.19,147.38,147.07,147.32,18020.0,127.0915,127.2556,126.9879,127.2037,18020.0
2015-08-26 15:00:00,147.27,147.37,147.1,147.18,13351.0,127.1606,127.2469,127.0138,127.0829,13351.0
2015-08-26 15:05:00,147.27,148.1,147.27,148.05,15314.0,127.1606,127.8772,127.1606,127.8341,15314.0
2015-08-26 15:10:00,148.07,148.7,148.03,148.56,23061.0,127.8513,128.3953,127.8168,128.2744,23061.0
2015-08-26 15:15:00,148.69,148.81,148.04,148.47,41595.0,128.3867,128.4903,127.8254,128.1967,41595.0
2015-08-26 15:20:00,148.7,148.81,148.19,148.21,18041.0,128.3953,128.4903,127.9549,127.9722,18041.0
2015-08-26 15:25:00,148.34,148.34,147.91,147.91,45586.0,128.0845,128.0845,127.7132,127.7132,45586.0
2015-08-26 15:30:00,148.01,148.22,147.87,148.11,58350.0,127.7995,127.9808,127.6786,127.8859,58350.0
2015-08-26 15:35:00,148.12,148.16,147.92,147.97,24771.0,127.8945,127.929,127.7218,127.765,24771.0
2015-08-26 15:40:00,147.98,148.95,147.85,148.56,53567.0,127.7736,128.6112,127.6614,128.2744,53567.0
2015-08-26 15:45:00,148.52,148.81,148.12,148.27,45058.0,128.2399,128.4903,127.8945,128.024,45058.0
2015-08-26 15:50:00,148.25,148.74,148.25,148.71,49074.0,128.0068,128.4298,128.0068,128.4039,49074.0
2015-08-26 15:55:00,148.69,148.69,148.05,148.37,159475.0,128.3867,128.3867,127.8341,128.1104,159475.0
2015-08-27 09:30:00,150.81,150.81,149.87,149.87,39436.0,130.2172,130.2172,129.4055,129.4055,39436.0
2015-08-27 09:35:00,150.04,150.97,149.76,150.78,41476.0,129.5523,130.3553,129.3106,130.1913,41476.0
2015-08-27 09:40:00,150.74,151.29,150.74,151.04,27513.0,130.1567,130.6316,130.1567,130.4158,27513.0
2015-08-27 09:45:00,151.03,151.41,150.91,151.31,43348.0,130.4071,130.7353,130.3035,130.6489,43348.0
2015-08-27 09:50:00,151.21,151.63,151.13,151.21,16843.0,130.5626,130.9252,130.4935,130.5626,16843.0
2015-08-27 09:55:00,151.2,151.33,150.74,151.1,12208.0,130.5539,130.6662,130.1567,130.4676,12208.0
2015-08-27 10:00:00,151.1,151.12,150.72,150.88,17065.0,130.4676,130.4849,130.1395,130.2776,17065.0
2015-08-27 10:05:00,150.97,151.49,150.74,151.3,22164.0,130.3553,130.8043,130.1567,130.6403,22164.0
2015-08-27 10:10:00,151.31,151.61,151.29,151.39,12478.0,130.6489,130.908,130.6316,130.718,12478.0
2015-08-27 10:15:00,151.4,151.59,151.15,151.56,16846.0,130.7266,130.8907,130.5108,130.8648,16846.0
2015-08-27 10:20:00,151.49,151.98,151.4,151.97,26483.0,130.8043,131.2274,130.7266,131.2188,26483.0
2015-08-27 10:25:00,151.79,151.99,151.74,151.99,12370.0,131.0634,131.2361,131.0202,131.2361,12370.0
2015-08-27 10:30:00,151.78,151.99,151.48,151.59,10840.0,131.0547,131.2361,130.7957,130.8907,10840.0
2015-08-27 10:35:00,151.59,152.0,151.59,151.92,7115.0,130.8907,131.2447,130.8907,131.1756,7115.0
2015-08-27 10:40:00,151.83,152.0,151.83,151.88,19779.0,131.0979,131.2447,131.0979,131.1411,19779.0
2015-08-27 10:45:00,151.97,152.66,151.86,152.66,36475.0,131.2188,131.8146,131.1238,131.8146,36475.0
2015-08-27 10:50:00,152.55,152.83,152.31,152.7,44464.0,131.7196,131.9614,131.5124,131.8491,44464.0
2015-08-27 10:55:00,152.77,153.05,152.71,153.05,31905.0,131.9096,132.1513,131.8577,132.1513,31905.0
2015-08-27 11:00:00,152.97,153.04,152.55,152.6,45802.0,132.0822,132.1427,131.7196,131.7628,45802.0
2015-08-27 11:05:00,152.59,152.9,152.59,152.68,11159.0,131.7541,132.0218,131.7541,131.8318,11159.0
2015-08-27 11:10:00,152.66,152.79,152.57,152.59,16090.0,131.8146,131.9268,131.7369,131.7541,16090.0
2015-08-27 11:15:00,152.57,152.6,152.3,152.48,7008.0,131.7369,131.7628,131.5037,131.6592,7008.0
2015-08-27 11:20:00,152.43,152.68,152.32,152.55,21326.0,131.616,131.8318,131.521,131.7196,21326.0
2015-08-27 11:25:00,152.57,152.59,152.27,152.35,18996.0,131.7369,131.7541,131.4778,131.5469,18996.0
2015-08-27 11:30:00,152.39,152.43,152.09,152.16,21097.0,131.5814,131.616,131.3224,131.3829,21097.0
2015-08-27 11:35:00,152.21,152.21,152.0,152.05,16378.0,131.426,131.426,131.2447,131.2879,16378.0
2015-08-27 11:40:00,152.15,152.21,151.97,152.02,21219.0,131.3742,131.426,131.2188,131.262,21219.0
2015-08-27 11:45:00,152.03,152.18,151.99,152.18,13827.0,131.2706,131.4001,131.2361,131.4001,13827.0
2015-08-27 11:50:00,152.18,152.18,151.95,152.04,13832.0,131.4001,131.4001,131.2015,131.2792,13832.0
2015-08-27 11:55:00,152.04,152.04,151.75,151.81,18387.0,131.2792,131.2792,131.0288,131.0806,18387.0
2015-08-27 12:00:00,151.88,152.05,151.76,152.05,17624.0,131.1411,131.2879,131.0375,131.2879,17624.0
2015-08-27 12:05:00,152.14,152.38,151.93,152.14,51403.0,131.3656,131.5728,131.1843,131.3656,51403.0
2015-08-27 12:10:00,152.13,152.14,151.82,151.85,11102.0,131.3569,131.3656,131.0893,131.1152,11102.0
2015-08-27 12:15:00,151.84,151.93,151.67,151.88,13814.0,131.1065,131.1843,130.9598,131.1411,13814.0
2015-08-27 12:20:00,151.85,151.97,151.74,151.77,5900.0,131.1152,131.2188,131.0202,131.0461,5900.0
2015-08-27 12:25:00,151.73,152.05,151.7,152.05,10000.0,131.0116,131.2879,130.9857,131.2879,10000.0
2015-08-27 12:30:00,151.99,152.11,151.95,152.01,5035.0,131.2361,131.3397,131.2015,131.2533,5035.0
2015-08-27 12:35:00,152.01,152.13,151.92,152.07,7170.0,131.2533,131.3569,131.1756,131.3051,7170.0
2015-08-27 12:40:00,152.04,152.07,151.71,151.73,14738.0,131.2792,131.3051,130.9943,131.0116,14738.0
2015-08-27 12:45:00,151.73,151.92,151.64,151.7,13048.0,131.0116,131.1756,130.9339,130.9857,13048.0
2015-08-27 12:50:00,151.76,152.03,151.7,151.98,12240.0,131.0375,131.2706,130.9857,131.2274,12240.0
2015-08-27 12:55:00,151.96,152.07,151.77,152.07,17134.0,131.2102,131.3051,131.0461,131.3051,17134.0
2015-08-27 13:00:00,152.12,152.13,151.84,151.91,15270.0,131.3483,131.3569,131.1065,131.167,15270.0
2015-08-27 13:05:00,151.98,152.41,151.96,152.31,15479.0,131.2274,131.5987,131.2102,131.5124,15479.0
2015-08-27 13:10:00,152.3,152.5,152.28,152.49,19525.0,131.5037,131.6764,131.4865,131.6678,19525.0
2015-08-27 13:15:00,152.49,152.74,152.44,152.58,23608.0,131.6678,131.8837,131.6246,131.7455,23608.0
2015-08-27 13:20:00,152.63,152.75,152.55,152.65,16777.0,131.7887,131.8923,131.7196,131.8059,16777.0
2015-08-27 13:25:00,152.75,152.82,152.62,152.77,12987.0,131.8923,131.9527,131.78,131.9096,12987.0
2015-08-27 13:30:00,152.72,153.02,152.72,153.0,25879.0,131.8664,132.1254,131.8664,132.1082,25879.0
2015-08-27 13:35:00,153.0,153.05,152.78,152.8,45695.0,132.1082,132.1513,131.9182,131.9355,45695.0
2015-08-27 13:40:00,152.84,153.07,152.81,153.07,15919.0,131.97,132.1686,131.9441,132.1686,15919.0
2015-08-27 13:45:00,153.04,153.16,152.95,153.06,16136.0,132.1427,132.2463,132.065,132.16,16136.0
2015-08-27 13:50:00,153.08,153.23,153.03,153.23,10993.0,132.1772,132.3067,132.1341,132.3067,10993.0
2015-08-27 13:55:00,153.21,153.5,153.18,153.5,15149.0,132.2895,132.5399,132.2636,132.5399,15149.0
2015-08-27 14:00:00,153.49,153.54,153.33,153.49,13165.0,132.5312,132.5744,132.3931,132.5312,13165.0
2015-08-27 14:05:00,153.44,153.45,153.33,153.44,6586.0,132.4881,132.4967,132.3931,132.4881,6586.0
2015-08-27 14:10:00,153.43,153.52,153.2,153.29,11708.0,132.4794,132.5571,132.2808,132.3586,11708.0
2015-08-27 14:15:00,153.27,153.27,152.63,152.9,27799.0,132.3413,132.3413,131.7887,132.0218,27799.0
2015-08-27 14:20:00,152.8,153.03,152.75,152.78,9898.0,131.9355,132.1341,131.8923,131.9182,9898.0
2015-08-27 14:25:00,152.81,152.87,152.0,152.22,11004.0,131.9441,131.9959,131.2447,131.4347,11004.0
2015-08-27 14:30:00,152.16,152.46,152.1,152.15,8301.0,131.3829,131.6419,131.331,131.3742,8301.0
2015-08-27 14:35:00,152.14,152.51,152.06,152.45,10491.0,131.3656,131.6851,131.2965,131.6333,10491.0
2015-08-27 14:40:00,152.43,152.43,151.96,152.04,9749.0,131.616,131.616,131.2102,131.2792,9749.0
2015-08-27 14:45:00,151.97,152.17,151.6,151.6,17173.0,131.2188,131.3915,130.8993,130.8993,17173.0
2015-08-27 14:50:00,151.66,152.02,151.52,151.77,17703.0,130.9511,131.262,130.8302,131.0461,17703.0
2015-08-27 14:55:00,151.74,151.77,150.76,150.8,25852.0,131.0202,131.0461,130.174,130.2086,25852.0
2015-08-27 15:00:00,150.92,151.31,150.44,150.45,18825.0,130.3122,130.6489,129.8977,129.9063,18825.0
2015-08-27 15:05:00,150.42,151.22,150.22,151.12,22238.0,129.8804,130.5712,129.7078,130.4849,22238.0
2015-08-27 15:10:00,151.11,151.22,150.86,150.93,11985.0,130.4762,130.5712,130.2604,130.3208,11985.0
2015-08-27 15:15:00,150.96,151.55,150.77,151.46,19061.0,130.3467,130.8561,130.1827,130.7784,19061.0
2015-08-27 15:20:00,151.42,151.42,151.07,151.22,9208.0,130.7439,130.7439,130.4417,130.5712,9208.0
2015-08-27 15:25:00,151.17,152.14,151.1,152.13,13180.0,130.528,131.3656,130.4676,131.3569,13180.0
2015-08-27 15:30:00,152.13,152.37,151.63,152.26,19628.0,131.3569,131.5642,130.9252,131.4692,19628.0
2015-08-27 15:35:00,152.18,152.22,151.82,151.93,16952.0,131.4001,131.4347,131.0893,131.1843,16952.0
2015-08-27 15:40:00,151.9,152.6,151.86,152.46,23435.0,131.1584,131.7628,131.1238,131.6419,23435.0
2015-08-27 15:45:00,152.6,152.85,152.45,152.71,26716.0,131.7628,131.9786,131.6333,131.8577,26716.0
2015-08-27 15:50:00,152.79,152.79,152.38,152.56,41638.0,131.9268,131.9268,131.5728,131.7282,41638.0
2015-08-27 15:55:00,152.53,153.04,152.51,153.04,74089.0,131.7023,132.1427,131.6851,132.1427,74089.0
2015-08-28 09:30:00,152.71,153.26,152.46,152.94,20159.0,131.8577,132.3326,131.6419,132.0563,20159.0
2015-08-28 09:35:00,153.22,153.75,152.75,153.44,9149.0,132.2981,132.7557,131.8923,132.4881,9149.0
2015-08-28 09:40:00,153.4,153.45,152.94,153.27,11157.0,132.4535,132.4967,132.0563,132.3413,11157.0
2015-08-28 09:45:00,153.0,153.13,152.49,152.58,12261.0,132.1082,132.2204,131.6678,131.7455,12261.0
2015-08-28 09:50:00,152.56,152.84,152.16,152.16,12637.0,131.7282,131.97,131.3829,131.3829,12637.0
2015-08-28 09:55:00,152.17,153.24,152.0,153.24,9459.0,131.3915,132.3154,131.2447,132.3154,9459.0
2015-08-28 10:00:00,153.21,153.22,152.53,152.82,12006.0,132.2895,132.2981,131.7023,131.9527,12006.0
2015-08-28 10:05:00,152.85,152.85,152.36,152.58,12385.0,131.9786,131.9786,131.5555,131.7455,12385.0
2015-08-28 10:10:00,152.5,152.9,152.49,152.77,7354.0,131.6764,132.0218,131.6678,131.9096,7354.0
2015-08-28 10:15:00,152.77,152.95,152.69,152.78,6956.0,131.9096,132.065,131.8405,131.9182,6956.0
2015-08-28 10:20:00,152.7,152.72,152.47,152.72,4135.0,131.8491,131.8664,131.6505,131.8664,4135.0
2015-08-28 10:25:00,152.84,152.96,152.7,152.76,3950.0,131.97,132.0736,131.8491,131.9009,3950.0
2015-08-28 10:30:00,152.81,153.05,152.81,152.92,8237.0,131.9441,132.1513,131.9441,132.0391,8237.0
2015-08-28 10:35:00,152.89,153.02,152.72,152.78,5677.0,132.0132,132.1254,131.8664,131.9182,5677.0
2015-08-28 10:40:00,152.72,152.85,152.61,152.85,4826.0,131.8664,131.9786,131.7714,131.9786,4826.0
2015-08-28 10:45:00,152.95,153.02,152.5,152.72,6616.0,132.065,132.1254,131.6764,131.8664,6616.0
2015-08-28 10:50:00,152.75,153.07,152.71,152.94,7314.0,131.8923,132.1686,131.8577,132.0563,7314.0
2015-08-28 10:55:00,152.98,153.0,152.7,152.85,10380.0,132.0909,132.1082,131.8491,131.9786,10380.0
2015-08-28 11:00:00,152.86,153.13,152.86,153.05,10778.0,131.9873,132.2204,131.9873,132.1513,10778.0
2015-08-28 11:05:00,153.06,153.23,152.87,153.06,8679.0,132.16,132.3067,131.9959,132.16,8679.0
2015-08-28 11:10:00,153.05,153.14,152.99,153.06,6910.0,132.1513,132.229,132.0995,132.16,6910.0
2015-08-28 11:15:00,153.09,153.14,153.0,153.06,8150.0,132.1859,132.229,132.1082,132.16,8150.0
2015-08-28 11:20:00,153.05,153.28,153.04,153.21,4045.0,132.1513,132.3499,132.1427,132.2895,4045.0
2015-08-28 11:25:00,153.21,153.4,153.2,153.26,6100.0,132.2895,132.4535,132.2808,132.3326,6100.0
2015-08-28 11:30:00,153.23,153.55,153.08,153.42,8792.0,132.3067,132.583,132.1772,132.4708,8792.0
2015-08-28 11:35:00,153.38,153.42,153.14,153.24,6266.0,132.4363,132.4708,132.229,132.3154,6266.0
2015-08-28 11:40:00,153.27,153.27,152.82,152.99,6240.0,132.3413,132.3413,131.9527,132.0995,6240.0
2015-08-28 11:45:00,153.0,153.0,152.79,152.87,4340.0,132.1082,132.1082,131.9268,131.9959,4340.0
2015-08-28 11:50:00,152.93,153.19,152.67,152.67,7712.0,132.0477,132.2722,131.8232,131.8232,7712.0
2015-08-28 11:55:00,152.64,152.73,152.57,152.69,3653.0,131.7973,131.875,131.7369,131.8405,3653.0
2015-08-28 12:00:00,152.74,152.81,152.66,152.72,3581.0,131.8837,131.9441,131.8146,131.8664,3581.0
2015-08-28 12:05:00,152.72,152.8,152.63,152.63,4252.0,131.8664,131.9355,131.7887,131.7887,4252.0
2015-08-28 12:10:00,152.64,152.73,152.53,152.71,3742.0,131.7973,131.875,131.7023,131.8577,3742.0
2015-08-28 12:15:00,152.67,152.89,152.67,152.84,3763.0,131.8232,132.0132,131.8232,131.97,3763.0
2015-08-28 12:20:00,152.84,152.9,152.69,152.72,5360.0,131.97,132.0218,131.8405,131.8664,5360.0
2015-08-28 12:25:00,152.78,153.02,152.78,153.02,4625.0,131.9182,132.1254,131.9182,132.1254,4625.0
2015-08-28 12:30:00,153.06,153.22,152.99,153.15,12702.0,132.16,132.2981,132.0995,132.2377,12702.0
2015-08-28 12:35:00,153.19,153.21,153.02,153.03,3462.0,132.2722,132.2895,132.1254,132.1341,3462.0
2015-08-28 12:40:00,153.07,153.25,153.0,153.04,5463.0,132.1686,132.324,132.1082,132.1427,5463.0
2015-08-28 12:45:00,153.04,153.11,152.87,153.05,2905.0,132.1427,132.2031,131.9959,132.1513,2905.0
2015-08-28 12:50:00,153.06,153.15,152.98,152.98,4275.0,132.16,132.2377,132.0909,132.0909,4275.0
2015-08-28 12:55:00,152.97,153.02,152.66,152.74,5758.0,132.0822,132.1254,131.8146,131.8837,5758.0
2015-08-28 13:00:00,152.75,152.79,152.58,152.69,4823.0,131.8923,131.9268,131.7455,131.8405,4823.0
2015-08-28 13:05:00,152.66,152.88,152.63,152.66,3469.0,131.8146,132.0045,131.7887,131.8146,3469.0
2015-08-28 13:10:00,152.68,152.75,152.55,152.59,3674.0,131.8318,131.8923,131.7196,131.7541,3674.0
2015-08-28 13:15:00,152.64,152.67,152.54,152.63,7100.0,131.7973,131.8232,131.711,131.7887,7100.0
2015-08-28 13:20:00,152.61,152.68,152.42,152.49,5306.0,131.7714,131.8318,131.6073,131.6678,5306.0
2015-08-28 13:25:00,152.51,152.55,152.0,152.0,6594.0,131.6851,131.7196,131.2447,131.2447,6594.0
2015-08-28 13:30:00,152.0,152.3,152.0,152.18,11665.0,131.2447,131.5037,131.2447,131.4001,11665.0
2015-08-28 13:35:00,152.08,152.14,151.8,151.8,11738.0,131.3138,131.3656,131.072,131.072,11738.0
2015-08-28 13:40:00,151.81,152.01,151.75,151.95,6256.0,131.0806,131.2533,131.0288,131.2015,6256.0
2015-08-28 13:45:00,151.91,152.13,151.91,151.99,4480.0,131.167,131.3569,131.167,131.2361,4480.0
2015-08-28 13:50:00,151.99,152.28,151.99,152.19,4665.0,131.2361,131.4865,131.2361,131.4088,4665.0
2015-08-28 13:55:00,152.13,152.28,152.0,152.02,4831.0,131.3569,131.4865,131.2447,131.262,4831.0
2015-08-28 14:00:00,152.13,152.59,152.13,152.41,7782.0,131.3569,131.7541,131.3569,131.5987,7782.0
2015-08-28 14:05:00,152.41,152.58,152.41,152.51,3118.0,131.5987,131.7455,131.5987,131.6851,3118.0
2015-08-28 14:10:00,152.51,152.58,152.35,152.37,4702.0,131.6851,131.7455,131.5469,131.5642,4702.0
2015-08-28 14:15:00,152.34,152.39,152.22,152.24,6068.0,131.5383,131.5814,131.4347,131.4519,6068.0
2015-08-28 14:20:00,152.3,152.58,152.25,152.28,8154.0,131.5037,131.7455,131.4606,131.4865,8154.0
2015-08-28 14:25:00,152.24,152.36,152.15,152.36,5505.0,131.4519,131.5555,131.3742,131.5555,5505.0
2015-08-28 14:30:00,152.35,152.61,152.22,152.22,13972.0,131.5469,131.7714,131.4347,131.4347,13972.0
2015-08-28 14:35:00,152.22,152.37,152.12,152.37,13027.0,131.4347,131.5642,131.3483,131.5642,13027.0
2015-08-28 14:40:00,152.35,152.4,152.21,152.28,3866.0,131.5469,131.5901,131.426,131.4865,3866.0
2015-08-28 14:45:00,152.32,152.86,152.32,152.77,12259.0,131.521,131.9873,131.521,131.9096,12259.0
2015-08-28 14:50:00,152.78,152.88,152.65,152.74,19273.0,131.9182,132.0045,131.8059,131.8837,19273.0
2015-08-28 14:55:00,152.71,153.02,152.67,152.92,10266.0,131.8577,132.1254,131.8232,132.0391,10266.0
2015-08-28 15:00:00,152.9,152.96,152.65,152.9,15266.0,132.0218,132.0736,131.8059,132.0218,15266.0
2015-08-28 15:05:00,152.94,153.06,152.76,153.0,13929.0,132.0563,132.16,131.9009,132.1082,13929.0
2015-08-28 15:10:00,152.93,153.01,152.81,152.89,14310.0,132.0477,132.1168,131.9441,132.0132,14310.0
2015-08-28 15:15:00,152.9,152.98,152.74,152.77,13939.0,132.0218,132.0909,131.8837,131.9096,13939.0
2015-08-28 15:20:00,152.78,152.86,152.5,152.55,11212.0,131.9182,131.9873,131.6764,131.7196,11212.0
2015-08-28 15:25:00,152.52,152.79,152.51,152.56,21996.0,131.6937,131.9268,131.6851,131.7282,21996.0
2015-08-28 15:30:00,152.51,152.66,152.44,152.45,22174.0,131.6851,131.8146,131.6246,131.6333,22174.0
2015-08-28 15:35:00,152.45,152.63,152.23,152.41,39894.0,131.6333,131.7887,131.4433,131.5987,39894.0
2015-08-28 15:40:00,152.4,152.56,152.22,152.47,24686.0,131.5901,131.7282,131.4347,131.6505,24686.0
2015-08-28 15:45:00,152.5,152.6,152.25,152.36,42402.0,131.6764,131.7628,131.4606,131.5555,42402.0
2015-08-28 15:50:00,152.36,152.73,152.32,152.36,117530.0,131.5555,131.875,131.521,131.5555,117530.0
2015-08-28 15:55:00,152.39,152.55,152.36,152.51,115517.0,131.5814,131.7196,131.5555,131.6851,115517.0
2015-08-31 09:30:00,151.95,152.0,151.02,151.34,29278.0,131.2015,131.2447,130.3985,130.6748,29278.0
2015-08-31 09:35:00,151.33,151.51,150.67,150.82,27665.0,130.6662,130.8216,130.0963,130.2258,27665.0
2015-08-31 09:40:00,150.88,151.12,150.66,150.96,24587.0,130.2776,130.4849,130.0877,130.3467,24587.0
2015-08-31 09:45:00,151.01,151.13,150.63,150.63,15754.0,130.3899,130.4935,130.0618,130.0618,15754.0
2015-08-31 09:50:00,150.6,151.07,150.55,151.04,24514.0,130.0359,130.4417,129.9927,130.4158,24514.0
2015-08-31 09:55:00,150.99,151.37,150.67,150.67,44016.0,130.3726,130.7007,130.0963,130.0963,44016.0
2015-08-31 10:00:00,150.67,150.87,150.6,150.6,12762.0,130.0963,130.269,130.0359,130.0359,12762.0
2015-08-31 10:05:00,150.57,150.85,150.39,150.85,24448.0,130.01,130.2517,129.8545,130.2517,24448.0
2015-08-31 10:10:00,150.9,151.18,150.89,151.18,13792.0,130.2949,130.5367,130.2863,130.5367,13792.0
2015-08-31 10:15:00,151.16,151.34,150.95,151.22,15372.0,130.5194,130.6748,130.3381,130.5712,15372.0
2015-08-31 10:20:00,151.11,151.44,151.05,151.44,6275.0,130.4762,130.7612,130.4244,130.7612,6275.0
2015-08-31 10:25:00,151.41,151.82,151.34,151.82,7867.0,130.7353,131.0893,130.6748,131.0893,7867.0
2015-08-31 10:30:00,151.73,151.73,151.44,151.52,20913.0,131.0116,131.0116,130.7612,130.8302,20913.0
2015-08-31 10:35:00,151.53,151.85,151.53,151.78,13974.0,130.8389,131.1152,130.8389,131.0547,13974.0
2015-08-31 10:40:00,151.78,151.92,151.56,151.69,19065.0,131.0547,131.1756,130.8648,130.977,19065.0
2015-08-31 10:45:00,151.65,151.69,151.43,151.46,6747.0,130.9425,130.977,130.7525,130.7784,6747.0
2015-08-31 10:50:00,151.46,151.51,151.3,151.49,6132.0,130.7784,130.8216,130.6403,130.8043,6132.0
2015-08-31 10:55:00,151.52,151.52,151.26,151.32,8774.0,130.8302,130.8302,130.6057,130.6576,8774.0
2015-08-31 11:00:00,151.32,151.4,151.01,151.01,6986.0,130.6576,130.7266,130.3899,130.3899,6986.0
2015-08-31 11:05:00,151.0,151.01,150.73,150.89,10542.0,130.3812,130.3899,130.1481,130.2863,10542.0
2015-08-31 11:10:00,150.9,151.0,150.71,150.97,13967.0,130.2949,130.3812,130.1308,130.3553,13967.0
2015-08-31 11:15:00,150.96,151.07,150.89,151.0,9132.0,130.3467,130.4417,130.2863,130.3812,9132.0
2015-08-31 11:20:00,151.01,151.06,150.91,151.0,7160.0,130.3899,130.4331,130.3035,130.3812,7160.0
2015-08-31 11:25:00,151.02,151.24,150.98,151.17,9297.0,130.3985,130.5885,130.364,130.528,9297.0
2015-08-31 11:30:00,151.17,151.18,150.88,151.02,8190.0,130.528,130.5367,130.2776,130.3985,8190.0
2015-08-31 11:35:00,151.03,151.21,150.91,151.21,8034.0,130.4071,130.5626,130.3035,130.5626,8034.0
2015-08-31 11:40:00,151.24,151.74,151.24,151.62,10765.0,130.5885,131.0202,130.5885,130.9166,10765.0
2015-08-31 11:45:00,151.55,151.58,151.3,151.46,7900.0,130.8561,130.882,130.6403,130.7784,7900.0
2015-08-31 11:50:00,151.48,151.48,151.06,151.15,4417.0,130.7957,130.7957,130.4331,130.5108,4417.0
2015-08-31 11:55:00,151.14,151.14,150.67,150.86,19881.0,130.5021,130.5021,130.0963,130.2604,19881.0
2015-08-31 12:00:00,150.91,151.23,150.91,151.2,6370.0,130.3035,130.5798,130.3035,130.5539,6370.0
2015-08-31 12:05:00,151.21,151.32,151.09,151.09,11738.0,130.5626,130.6576,130.459,130.459,11738.0
2015-08-31 12:10:00,151.12,151.24,151.05,151.23,7082.0,130.4849,130.5885,130.4244,130.5798,7082.0
2015-08-31 12:15:00,151.15,151.4,151.15,151.4,6138.0,130.5108,130.7266,130.5108,130.7266,6138.0
2015-08-31 12:20:00,151.38,151.53,151.35,151.53,5020.0,130.7094,130.8389,130.6835,130.8389,5020.0
2015-08-31 12:25:00,151.51,151.71,151.51,151.58,5138.0,130.8216,130.9943,130.8216,130.882,5138.0
2015-08-31 12:30:00,151.57,151.64,151.48,151.55,7891.0,130.8734,130.9339,130.7957,130.8561,7891.0
2015-08-31 12:35:00,151.55,151.6,151.39,151.54,9654.0,130.8561,130.8993,130.718,130.8475,9654.0
2015-08-31 12:40:00,151.54,151.54,151.39,151.5,5085.0,130.8475,130.8475,130.718,130.813,5085.0
2015-08-31 12:45:00,151.49,151.56,151.38,151.53,4313.0,130.8043,130.8648,130.7094,130.8389,4313.0
2015-08-31 12:50:00,151.54,151.55,151.34,151.48,23040.0,130.8475,130.8561,130.6748,130.7957,23040.0
2015-08-31 12:55:00,151.49,151.56,151.15,151.15,22205.0,130.8043,130.8648,130.5108,130.5108,22205.0
2015-08-31 13:00:00,151.16,151.36,151.15,151.28,8051.0,130.5194,130.6921,130.5108,130.623,8051.0
2015-08-31 13:05:00,151.3,151.53,151.25,151.52,7795.0,130.6403,130.8389,130.5971,130.8302,7795.0
2015-08-31 13:10:00,151.55,151.59,151.39,151.59,5493.0,130.8561,130.8907,130.718,130.8907,5493.0
2015-08-31 13:15:00,151.56,151.67,151.51,151.52,5389.0,130.8648,130.9598,130.8216,130.8302,5389.0
2015-08-31 13:20:00,151.49,151.54,151.24,151.32,15280.0,130.8043,130.8475,130.5885,130.6576,15280.0
2015-08-31 13:25:00,151.34,151.44,151.3,151.31,6878.0,130.6748,130.7612,130.6403,130.6489,6878.0
2015-08-31 13:30:00,151.3,151.33,150.97,150.99,10077.0,130.6403,130.6662,130.3553,130.3726,10077.0
2015-08-31 13:35:00,150.98,151.12,150.93,151.06,5430.0,130.364,130.4849,130.3208,130.4331,5430.0
2015-08-31 13:40:00,151.08,151.14,151.0,151.08,9801.0,130.4503,130.5021,130.3812,130.4503,9801.0
2015-08-31 13:45:00,151.11,151.11,150.91,150.91,7260.0,130.4762,130.4762,130.3035,130.3035,7260.0
2015-08-31 13:50:00,150.89,151.13,150.87,151.13,5200.0,130.2863,130.4935,130.269,130.4935,5200.0
2015-08-31 13:55:00,151.16,151.16,150.89,150.9,18449.0,130.5194,130.5194,130.2863,130.2949,18449.0
2015-08-31 14:00:00,150.95,151.08,150.85,150.89,8647.0,130.3381,130.4503,130.2517,130.2863,8647.0
2015-08-31 14:05:00,150.9,150.92,150.78,150.81,6810.0,130.2949,130.3122,130.1913,130.2172,6810.0
2015-08-31 14:10:00,150.81,150.81,150.5,150.52,6978.0,130.2172,130.2172,129.9495,129.9668,6978.0
2015-08-31 14:15:00,150.51,150.6,150.42,150.54,7666.0,129.9582,130.0359,129.8804,129.9841,7666.0
2015-08-31 14:20:00,150.57,150.97,150.57,150.92,7794.0,130.01,130.3553,130.01,130.3122,7794.0
2015-08-31 14:25:00,150.94,151.05,150.76,150.91,9775.0,130.3294,130.4244,130.174,130.3035,9775.0
2015-08-31 14:30:00,150.88,151.05,150.77,150.93,12881.0,130.2776,130.4244,130.1827,130.3208,12881.0
2015-08-31 14:35:00,150.95,151.04,150.73,150.73,12162.0,130.3381,130.4158,130.1481,130.1481,12162.0
2015-08-31 14:40:00,150.76,150.84,150.68,150.7,18018.0,130.174,130.2431,130.1049,130.1222,18018.0
2015-08-31 14:45:00,150.7,150.7,150.5,150.55,10907.0,130.1222,130.1222,129.9495,129.9927,10907.0
2015-08-31 14:50:00,150.53,150.53,150.2,150.2,16355.0,129.9754,129.9754,129.6905,129.6905,16355.0
2015-08-31 14:55:00,150.23,150.46,150.23,150.43,7554.0,129.7164,129.915,129.7164,129.8891,7554.0
2015-08-31 15:00:00,150.42,150.8,150.42,150.63,36517.0,129.8804,130.2086,129.8804,130.0618,36517.0
2015-08-31 15:05:00,150.62,150.85,150.6,150.82,22413.0,130.0531,130.2517,130.0359,130.2258,22413.0
2015-08-31 15:10:00,150.86,150.96,150.76,150.81,13447.0,130.2604,130.3467,130.174,130.2172,13447.0
2015-08-31 15:15:00,150.83,150.83,150.42,150.59,13466.0,130.2345,130.2345,129.8804,130.0272,13466.0
2015-08-31 15:20:00,150.52,150.78,150.37,150.72,17986.0,129.9668,130.1913,129.8373,130.1395,17986.0
2015-08-31 15:25:00,150.73,150.73,150.53,150.6,16495.0,130.1481,130.1481,129.9754,130.0359,16495.0
2015-08-31 15:30:00,150.61,151.06,150.59,150.89,21503.0,130.0445,130.4331,130.0272,130.2863,21503.0
2015-08-31 15:35:00,150.9,150.9,150.67,150.69,15952.0,130.2949,130.2949,130.0963,130.1136,15952.0
2015-08-31 15:40:00,150.68,151.14,150.68,151.14,28924.0,130.1049,130.5021,130.1049,130.5021,28924.0
2015-08-31 15:45:00,151.16,151.27,150.92,151.0,87698.0,130.5194,130.6144,130.3122,130.3812,87698.0
2015-08-31 15:50:00,151.03,151.16,150.92,151.09,49359.0,130.4071,130.5194,130.3122,130.459,49359.0
2015-08-31 15:55:00,151.1,151.13,150.6,150.64,76116.0,130.4676,130.4935,130.0359,130.0704,76116.0
2015-09-01 09:30:00,147.98,148.56,147.51,147.95,51438.0,127.7736,128.2744,127.3678,127.7477,51438.0
2015-09-01 09:35:00,147.95,149.0,147.81,148.83,18263.0,127.7477,128.6543,127.6268,128.5076,18263.0
2015-09-01 09:40:00,148.91,148.91,148.06,148.49,58329.0,128.5766,128.5766,127.8427,128.214,58329.0
2015-09-01 09:45:00,148.5,148.85,148.11,148.11,26267.0,128.2226,128.5248,127.8859,127.8859,26267.0
2015-09-01 09:50:00,148.09,148.63,147.87,148.23,18843.0,127.8686,128.3349,127.6786,127.9895,18843.0
2015-09-01 09:55:00,148.24,148.43,147.87,148.41,22863.0,127.9981,128.1622,127.6786,128.1449,22863.0
2015-09-01 10:00:00,148.24,148.27,147.85,148.11,32397.0,127.9981,128.024,127.6614,127.8859,32397.0
2015-09-01 10:05:00,148.01,148.41,147.86,148.3,21075.0,127.7995,128.1449,127.67,128.0499,21075.0
2015-09-01 10:10:00,148.44,148.75,148.24,148.53,68478.0,128.1708,128.4385,127.9981,128.2485,68478.0
2015-09-01 10:15:00,148.57,148.95,148.54,148.83,18356.0,128.2831,128.6112,128.2572,128.5076,18356.0
2015-09-01 10:20:00,148.97,149.34,148.8,149.33,18684.0,128.6284,128.9479,128.4817,128.9393,18684.0
2015-09-01 10:25:00,149.3,149.99,149.3,149.98,34681.0,128.9134,129.5092,128.9134,129.5005,34681.0
2015-09-01 10:30:00,149.89,150.0,149.59,150.0,27627.0,129.4228,129.5178,129.1638,129.5178,27627.0
2015-09-01 10:35:00,150.0,150.6,149.96,150.01,45615.0,129.5178,130.0359,129.4833,129.5264,45615.0
2015-09-01 10:40:00,150.03,150.15,149.63,149.64,26717.0,129.5437,129.6473,129.1983,129.207,26717.0
2015-09-01 10:45:00,149.68,149.85,149.45,149.72,52494.0,129.2415,129.3883,129.0429,129.276,52494.0
2015-09-01 10:50:00,149.7,149.89,149.63,149.8,61667.0,129.2588,129.4228,129.1983,129.3451,61667.0
2015-09-01 10:55:00,149.76,150.02,149.64,149.91,47234.0,129.3106,129.5351,129.207,129.4401,47234.0
2015-09-01 11:00:00,149.96,150.05,149.56,149.74,16570.0,129.4833,129.561,129.1379,129.2933,16570.0
2015-09-01 11:05:00,149.71,150.23,149.7,150.19,25991.0,129.2674,129.7164,129.2588,129.6819,25991.0
2015-09-01 11:10:00,150.16,150.4,150.08,150.35,17209.0,129.6559,129.8632,129.5869,129.82,17209.0
2015-09-01 11:15:00,150.27,150.5,150.09,150.35,16296.0,129.7509,129.9495,129.5955,129.82,16296.0
2015-09-01 11:20:00,150.34,150.55,150.24,150.31,23658.0,129.8114,129.9927,129.725,129.7855,23658.0
2015-09-01 11:25:00,150.3,150.45,149.99,149.99,72956.0,129.7768,129.9063,129.5092,129.5092,72956.0
2015-09-01 11:30:00,149.99,150.2,149.79,150.02,18413.0,129.5092,129.6905,129.3365,129.5351,18413.0
2015-09-01 11:35:00,149.93,150.06,149.72,149.73,30290.0,129.4574,129.5696,129.276,129.2847,30290.0
2015-09-01 11:40:00,149.8,149.88,149.61,149.86,13907.0,129.3451,129.4142,129.181,129.3969,13907.0
2015-09-01 11:45:00,149.85,149.97,149.77,149.86,6809.0,129.3883,129.4919,129.3192,129.3969,6809.0
2015-09-01 11:50:00,149.91,150.1,149.71,150.09,7097.0,129.4401,129.6041,129.2674,129.5955,7097.0
2015-09-01 11:55:00,150.06,150.13,149.84,149.84,5800.0,129.5696,129.63,129.3796,129.3796,5800.0
2015-09-01 12:00:00,149.77,150.1,149.74,149.8,9939.0,129.3192,129.6041,129.2933,129.3451,9939.0
2015-09-01 12:05:00,149.76,149.94,149.67,149.78,7225.0,129.3106,129.466,129.2329,129.3278,7225.0
2015-09-01 12:10:00,149.73,150.02,149.68,149.95,9270.0,129.2847,129.5351,129.2415,129.4746,9270.0
2015-09-01 12:15:00,150.0,150.25,149.99,150.2,18204.0,129.5178,129.7337,129.5092,129.6905,18204.0
2015-09-01 12:20:00,150.17,150.26,149.93,150.06,10160.0,129.6646,129.7423,129.4574,129.5696,10160.0
2015-09-01 12:25:00,150.02,150.04,149.71,149.76,14325.0,129.5351,129.5523,129.2674,129.3106,14325.0
2015-09-01 12:30:00,149.76,149.96,149.5,149.96,18951.0,129.3106,129.4833,129.0861,129.4833,18951.0
2015-09-01 12:35:00,149.99,150.0,149.78,149.81,5215.0,129.5092,129.5178,129.3278,129.3537,5215.0
2015-09-01 12:40:00,149.88,149.89,149.26,149.46,34902.0,129.4142,129.4228,128.8788,129.0515,34902.0
2015-09-01 12:45:00,149.44,149.48,149.21,149.27,16818.0,129.0343,129.0688,128.8357,128.8875,16818.0
2015-09-01 12:50:00,149.25,149.28,149.03,149.26,8735.0,128.8702,128.8961,128.6802,128.8788,8735.0
2015-09-01 12:55:00,149.33,149.33,149.04,149.07,9978.0,128.9393,128.9393,128.6889,128.7148,9978.0
2015-09-01 13:00:00,149.11,149.8,149.1,149.79,13755.0,128.7493,129.3451,128.7407,129.3365,13755.0
2015-09-01 13:05:00,149.81,149.81,149.18,149.18,17835.0,129.3537,129.3537,128.8098,128.8098,17835.0
2015-09-01 13:10:00,149.15,149.28,148.94,149.06,9676.0,128.7839,128.8961,128.6025,128.7061,9676.0
2015-09-01 13:15:00,149.15,149.46,149.06,149.28,17347.0,128.7839,129.0515,128.7061,128.8961,17347.0
2015-09-01 13:20:00,149.22,149.53,149.22,149.51,12502.0,128.8443,129.112,128.8443,129.0947,12502.0
2015-09-01 13:25:00,149.5,150.02,149.42,149.96,23232.0,129.0861,129.5351,129.017,129.4833,23232.0
2015-09-01 13:30:00,149.89,150.22,149.81,149.98,21854.0,129.4228,129.7078,129.3537,129.5005,21854.0
2015-09-01 13:35:00,150.02,150.1,149.79,149.98,40957.0,129.5351,129.6041,129.3365,129.5005,40957.0
2015-09-01 13:40:00,149.98,150.57,149.88,150.48,67262.0,129.5005,130.01,129.4142,129.9323,67262.0
2015-09-01 13:45:00,150.49,150.65,150.42,150.46,38924.0,129.9409,130.079,129.8804,129.915,38924.0
2015-09-01 13:50:00,150.48,150.84,150.47,150.74,16890.0,129.9323,130.2431,129.9236,130.1567,16890.0
2015-09-01 13:55:00,150.73,150.77,150.56,150.63,12250.0,130.1481,130.1827,130.0013,130.0618,12250.0
2015-09-01 14:00:00,150.67,150.67,150.26,150.4,26052.0,130.0963,130.0963,129.7423,129.8632,26052.0
2015-09-01 14:05:00,150.42,150.49,150.16,150.22,24501.0,129.8804,129.9409,129.6559,129.7078,24501.0
2015-09-01 14:10:00,150.18,150.24,150.0,150.14,23530.0,129.6732,129.725,129.5178,129.6387,23530.0
2015-09-01 14:15:00,150.13,150.19,149.9,149.92,21995.0,129.63,129.6819,129.4314,129.4487,21995.0
2015-09-01 14:20:00,149.89,150.4,149.86,150.36,25634.0,129.4228,129.8632,129.3969,129.8286,25634.0
2015-09-01 14:25:00,150.37,150.46,150.3,150.39,30824.0,129.8373,129.915,129.7768,129.8545,30824.0
2015-09-01 14:30:00,150.32,150.66,150.26,150.56,33111.0,129.7941,130.0877,129.7423,130.0013,33111.0
2015-09-01 14:35:00,150.56,150.99,150.41,150.9,15795.0,130.0013,130.3726,129.8718,130.2949,15795.0
2015-09-01 14:40:00,150.94,150.98,150.27,150.28,20128.0,130.3294,130.364,129.7509,129.7596,20128.0
2015-09-01 14:45:00,150.25,150.49,150.12,150.17,27804.0,129.7337,129.9409,129.6214,129.6646,27804.0
2015-09-01 14:50:00,150.13,150.45,149.9,149.94,14565.0,129.63,129.9063,129.4314,129.466,14565.0
2015-09-01 14:55:00,149.84,150.3,149.84,150.13,54557.0,129.3796,129.7768,129.3796,129.63,54557.0
2015-09-01 15:00:00,150.16,150.23,149.68,149.75,19818.0,129.6559,129.7164,129.2415,129.3019,19818.0
2015-09-01 15:05:00,149.69,149.93,149.57,149.72,91525.0,129.2501,129.4574,129.1465,129.276,91525.0
2015-09-01 15:10:00,149.62,149.81,149.41,149.48,37116.0,129.1897,129.3537,129.0084,129.0688,37116.0
2015-09-01 15:15:00,149.45,149.54,149.11,149.11,24707.0,129.0429,129.1206,128.7493,128.7493,24707.0
2015-09-01 15:20:00,149.1,149.27,149.03,149.04,17983.0,128.7407,128.8875,128.6802,128.6889,17983.0
2015-09-01 15:25:00,149.08,149.16,148.66,148.69,29499.0,128.7234,128.7925,128.3608,128.3867,29499.0
2015-09-01 15:30:00,148.73,148.82,148.6,148.68,29637.0,128.4212,128.4989,128.309,128.378,29637.0
2015-09-01 15:35:00,148.66,148.66,148.25,148.39,29298.0,128.3608,128.3608,128.0068,128.1276,29298.0
2015-09-01 15:40:00,148.4,148.43,147.56,147.91,40372.0,128.1363,128.1622,127.411,127.7132,40372.0
2015-09-01 15:45:00,147.96,148.5,147.81,148.19,50329.0,127.7564,128.2226,127.6268,127.9549,50329.0
2015-09-01 15:50:00,148.28,148.36,147.89,147.96,112073.0,128.0327,128.1017,127.6959,127.7564,112073.0
2015-09-01 15:55:00,147.94,148.35,147.81,147.98,202153.0,127.7391,128.0931,127.6268,127.7736,202153.0
2015-09-02 09:30:00,150.0,150.08,149.0,149.15,44013.0,129.5178,129.5869,128.6543,128.7839,44013.0
2015-09-02 09:35:00,149.09,149.43,148.65,149.19,21759.0,128.7321,129.0256,128.3521,128.8184,21759.0
2015-09-02 09:40:00,149.21,149.34,148.81,149.09,23363.0,128.8357,128.9479,128.4903,128.7321,23363.0
2015-09-02 09:45:00,149.1,149.28,148.95,149.17,13796.0,128.7407,128.8961,128.6112,128.8011,13796.0
2015-09-02 09:50:00,149.23,149.73,149.12,149.52,32136.0,128.8529,129.2847,128.758,129.1033,32136.0
2015-09-02 09:55:00,149.63,149.64,149.07,149.07,24611.0,129.1983,129.207,128.7148,128.7148,24611.0
2015-09-02 10:00:00,149.07,149.6,149.03,149.31,20798.0,128.7148,129.1724,128.6802,128.922,20798.0
2015-09-02 10:05:00,149.28,149.63,149.27,149.54,19726.0,128.8961,129.1983,128.8875,129.1206,19726.0
2015-09-02 10:10:00,149.4,149.45,149.15,149.35,9411.0,128.9997,129.0429,128.7839,128.9566,9411.0
2015-09-02 10:15:00,149.25,149.35,148.71,148.74,10631.0,128.8702,128.9566,128.4039,128.4298,10631.0
2015-09-02 10:20:00,148.72,149.03,148.72,148.98,5391.0,128.4126,128.6802,128.4126,128.6371,5391.0
2015-09-02 10:25:00,148.98,149.02,148.58,148.6,5907.0,128.6371,128.6716,128.2917,128.309,5907.0
2015-09-02 10:30:00,148.58,148.61,148.28,148.61,4898.0,128.2917,128.3176,128.0327,128.3176,4898.0
2015-09-02 10:35:00,148.52,148.62,148.36,148.41,8975.0,128.2399,128.3262,128.1017,128.1449,8975.0
2015-09-02 10:40:00,148.41,148.67,148.39,148.4,16242.0,128.1449,128.3694,128.1276,128.1363,16242.0
2015-09-02 10:45:00,148.41,148.51,148.08,148.2,4595.0,128.1449,128.2313,127.86,127.9636,4595.0
2015-09-02 10:50:00,148.1,148.41,148.1,148.29,11706.0,127.8772,128.1449,127.8772,128.0413,11706.0
2015-09-02 10:55:00,148.29,148.71,148.29,148.66,10038.0,128.0413,128.4039,128.0413,128.3608,10038.0
2015-09-02 11:00:00,148.72,148.97,148.65,148.85,9099.0,128.4126,128.6284,128.3521,128.5248,9099.0
2015-09-02 11:05:00,148.81,149.04,148.71,148.89,5022.0,128.4903,128.6889,128.4039,128.5594,5022.0
2015-09-02 11:10:00,148.85,148.89,148.69,148.71,9392.0,128.5248,128.5594,128.3867,128.4039,9392.0
2015-09-02 11:15:00,148.66,148.82,148.51,148.74,11622.0,128.3608,128.4989,128.2313,128.4298,11622.0
2015-09-02 11:20:00,148.74,148.88,148.69,148.82,10660.0,128.4298,128.5507,128.3867,128.4989,10660.0
2015-09-02 11:25:00,148.86,148.95,148.71,148.78,11053.0,128.5335,128.6112,128.4039,128.4644,11053.0
2015-09-02 11:30:00,148.87,148.87,148.56,148.57,6186.0,128.5421,128.5421,128.2744,128.2831,6186.0
2015-09-02 11:35:00,148.53,148.55,148.22,148.23,10829.0,128.2485,128.2658,127.9808,127.9895,10829.0
2015-09-02 11:40:00,148.23,148.46,148.23,148.41,7356.0,127.9895,128.1881,127.9895,128.1449,7356.0
2015-09-02 11:45:00,148.41,148.49,148.28,148.41,9437.0,128.1449,128.214,128.0327,128.1449,9437.0
2015-09-02 11:50:00,148.32,148.32,148.15,148.28,10272.0,128.0672,128.0672,127.9204,128.0327,10272.0
2015-09-02 11:55:00,148.23,148.34,148.13,148.31,6304.0,127.9895,128.0845,127.9031,128.0586,6304.0
2015-09-02 12:00:00,148.37,148.41,148.2,148.26,8440.0,128.1104,128.1449,127.9636,128.0154,8440.0
2015-09-02 12:05:00,148.23,148.37,148.13,148.26,7927.0,127.9895,128.1104,127.9031,128.0154,7927.0
2015-09-02 12:10:00,148.29,148.46,148.15,148.4,13634.0,128.0413,128.1881,127.9204,128.1363,13634.0
2015-09-02 12:15:00,148.46,148.54,148.33,148.38,3137.0,128.1881,128.2572,128.0758,128.119,3137.0
2015-09-02 12:20:00,148.43,148.73,148.34,148.66,12010.0,128.1622,128.4212,128.0845,128.3608,12010.0
2015-09-02 12:25:00,148.66,148.69,148.53,148.63,40261.0,128.3608,128.3867,128.2485,128.3349,40261.0
2015-09-02 12:30:00,148.6,148.75,148.56,148.64,24410.0,128.309,128.4385,128.2744,128.3435,24410.0
2015-09-02 12:35:00,148.63,148.92,148.62,148.89,8688.0,128.3349,128.5853,128.3262,128.5594,8688.0
2015-09-02 12:40:00,148.9,149.04,148.78,149.02,15480.0,128.568,128.6889,128.4644,128.6716,15480.0
2015-09-02 12:45:00,149.07,149.27,148.93,149.19,12908.0,128.7148,128.8875,128.5939,128.8184,12908.0
2015-09-02 12:50:00,149.16,149.16,148.92,148.94,11601.0,128.7925,128.7925,128.5853,128.6025,11601.0
2015-09-02 12:55:00,148.92,149.17,148.92,149.1,12946.0,128.5853,128.8011,128.5853,128.7407,12946.0
2015-09-02 13:00:00,149.07,149.18,148.97,149.18,7559.0,128.7148,128.8098,128.6284,128.8098,7559.0
2015-09-02 13:05:00,149.2,149.3,149.04,149.3,20494.0,128.827,128.9134,128.6889,128.9134,20494.0
2015-09-02 13:10:00,149.28,149.36,149.23,149.35,13189.0,128.8961,128.9652,128.8529,128.9566,13189.0
2015-09-02 13:15:00,149.33,149.33,149.08,149.13,12417.0,128.9393,128.9393,128.7234,128.7666,12417.0
2015-09-02 13:20:00,149.09,149.39,149.08,149.39,14450.0,128.7321,128.9911,128.7234,128.9911,14450.0
2015-09-02 13:25:00,149.35,149.47,149.3,149.41,13770.0,128.9566,129.0602,128.9134,129.0084,13770.0
2015-09-02 13:30:00,149.33,149.41,149.11,149.16,35304.0,128.9393,129.0084,128.7493,128.7925,35304.0
2015-09-02 13:35:00,149.14,149.18,149.0,149.08,23850.0,128.7752,128.8098,128.6543,128.7234,23850.0
2015-09-02 13:40:00,149.0,149.2,149.0,149.17,15976.0,128.6543,128.827,128.6543,128.8011,15976.0
2015-09-02 13:45:00,149.12,149.3,149.12,149.24,17421.0,128.758,128.9134,128.758,128.8616,17421.0
2015-09-02 13:50:00,149.24,149.32,149.06,149.28,17429.0,128.8616,128.9306,128.7061,128.8961,17429.0
2015-09-02 13:55:00,149.24,149.31,149.19,149.22,11138.0,128.8616,128.922,128.8184,128.8443,11138.0
2015-09-02 14:00:00,149.21,149.45,149.21,149.4,33705.0,128.8357,129.0429,128.8357,128.9997,33705.0
2015-09-02 14:05:00,149.46,149.8,149.42,149.69,7217.0,129.0515,129.3451,129.017,129.2501,7217.0
2015-09-02 14:10:00,149.69,150.17,149.69,150.12,19777.0,129.2501,129.6646,129.2501,129.6214,19777.0
2015-09-02 14:15:00,150.12,150.3,150.06,150.26,48137.0,129.6214,129.7768,129.5696,129.7423,48137.0
2015-09-02 14:20:00,150.23,150.28,150.02,150.1,32289.0,129.7164,129.7596,129.5351,129.6041,32289.0
2015-09-02 14:25:00,150.18,150.22,149.95,150.07,14739.0,129.6732,129.7078,129.4746,129.5782,14739.0
2015-09-02 14:30:00,150.1,150.16,150.0,150.14,16009.0,129.6041,129.6559,129.5178,129.6387,16009.0
2015-09-02 14:35:00,150.14,150.19,149.9,150.01,25276.0,129.6387,129.6819,129.4314,129.5264,25276.0
2015-09-02 14:40:00,150.0,150.08,149.67,149.7,19259.0,129.5178,129.5869,129.2329,129.2588,19259.0
2015-09-02 14:45:00,149.7,149.89,149.65,149.76,12753.0,129.2588,129.4228,129.2156,129.3106,12753.0
2015-09-02 14:50:00,149.86,150.01,149.86,149.99,15137.0,129.3969,129.5264,129.3969,129.5092,15137.0
2015-09-02 14:55:00,149.93,150.12,149.86,150.06,20505.0,129.4574,129.6214,129.3969,129.5696,20505.0
2015-09-02 15:00:00,150.04,150.19,149.97,150.03,24985.0,129.5523,129.6819,129.4919,129.5437,24985.0
2015-09-02 15:05:00,150.01,150.1,149.83,149.89,24249.0,129.5264,129.6041,129.371,129.4228,24249.0
2015-09-02 15:10:00,149.89,149.95,149.67,149.7,27158.0,129.4228,129.4746,129.2329,129.2588,27158.0
2015-09-02 15:15:00,149.71,149.75,149.5,149.73,12589.0,129.2674,129.3019,129.0861,129.2847,12589.0
2015-09-02 15:20:00,149.74,149.85,149.67,149.71,13560.0,129.2933,129.3883,129.2329,129.2674,13560.0
2015-09-02 15:25:00,149.75,150.06,149.75,150.03,10537.0,129.3019,129.5696,129.3019,129.5437,10537.0
2015-09-02 15:30:00,150.09,150.29,150.0,150.18,21476.0,129.5955,129.7682,129.5178,129.6732,21476.0
2015-09-02 15:35:00,150.22,150.64,150.17,150.56,18799.0,129.7078,130.0704,129.6646,130.0013,18799.0
2015-09-02 15:40:00,150.49,150.51,150.28,150.29,23097.0,129.9409,129.9582,129.7596,129.7682,23097.0
2015-09-02 15:45:00,150.29,150.45,150.13,150.15,25256.0,129.7682,129.9063,129.63,129.6473,25256.0
2015-09-02 15:50:00,150.2,150.59,150.2,150.45,27068.0,129.6905,130.0272,129.6905,129.9063,27068.0
2015-09-02 15:55:00,150.44,150.88,150.44,150.87,78631.0,129.8977,130.2776,129.8977,130.269,78631.0
2015-09-03 09:30:00,152.01,152.12,151.52,151.69,38937.0,131.2533,131.3483,130.8302,130.977,38937.0
2015-09-03 09:35:00,151.81,152.38,151.63,152.31,18337.0,131.0806,131.5728,130.9252,131.5124,18337.0
2015-09-03 09:40:00,152.34,152.83,152.09,152.71,24461.0,131.5383,131.9614,131.3224,131.8577,24461.0
2015-09-03 09:45:00,152.73,153.19,152.55,152.78,53605.0,131.875,132.2722,131.7196,131.9182,53605.0
2015-09-03 09:50:00,152.78,153.25,152.78,153.13,38528.0,131.9182,132.324,131.9182,132.2204,38528.0
2015-09-03 09:55:00,153.16,153.28,152.41,152.41,44863.0,132.2463,132.3499,131.5987,131.5987,44863.0
2015-09-03 10:00:00,152.4,152.42,152.09,152.15,17206.0,131.5901,131.6073,131.3224,131.3742,17206.0
2015-09-03 10:05:00,152.22,152.42,152.17,152.4,13421.0,131.4347,131.6073,131.3915,131.5901,13421.0
2015-09-03 10:10:00,152.35,152.41,152.07,152.24,9119.0,131.5469,131.5987,131.3051,131.4519,9119.0
2015-09-03 10:15:00,152.27,152.5,152.14,152.5,12604.0,131.4778,131.6764,131.3656,131.6764,12604.0
2015-09-03 10:20:00,152.52,152.59,151.55,152.12,176345.0,131.6937,131.7541,130.8561,131.3483,176345.0
2015-09-03 10:25:00,152.16,152.39,152.01,152.22,45017.0,131.3829,131.5814,131.2533,131.4347,45017.0
2015-09-03 10:30:00,152.27,152.34,151.82,151.95,23273.0,131.4778,131.5383,131.0893,131.2015,23273.0
2015-09-03 10:35:00,151.95,152.32,151.95,152.13,66897.0,131.2015,131.521,131.2015,131.3569,66897.0
2015-09-03 10:40:00,152.16,152.27,151.41,151.65,114119.0,131.3829,131.4778,130.7353,130.9425,114119.0
2015-09-03 10:45:00,151.7,151.92,151.64,151.71,18267.0,130.9857,131.1756,130.9339,130.9943,18267.0
2015-09-03 10:50:00,151.7,152.12,151.67,151.91,15576.0,130.9857,131.3483,130.9598,131.167,15576.0
2015-09-03 10:55:00,151.85,152.02,151.72,152.0,12700.0,131.1152,131.262,131.0029,131.2447,12700.0
2015-09-03 11:00:00,152.02,152.11,151.82,152.06,10176.0,131.262,131.3397,131.0893,131.2965,10176.0
2015-09-03 11:05:00,152.01,152.34,152.01,152.25,8804.0,131.2533,131.5383,131.2533,131.4606,8804.0
2015-09-03 11:10:00,152.25,152.46,151.91,151.91,8946.0,131.4606,131.6419,131.167,131.167,8946.0
2015-09-03 11:15:00,151.99,152.15,151.98,152.15,4254.0,131.2361,131.3742,131.2274,131.3742,4254.0
2015-09-03 11:20:00,152.15,152.19,152.01,152.06,10052.0,131.3742,131.4088,131.2533,131.2965,10052.0
2015-09-03 11:25:00,152.08,152.26,152.01,152.11,14645.0,131.3138,131.4692,131.2533,131.3397,14645.0
2015-09-03 11:30:00,152.07,152.12,151.71,151.99,15291.0,131.3051,131.3483,130.9943,131.2361,15291.0
2015-09-03 11:35:00,152.0,152.12,151.72,151.91,10388.0,131.2447,131.3483,131.0029,131.167,10388.0
2015-09-03 11:40:00,151.98,152.21,151.92,152.04,7582.0,131.2274,131.426,131.1756,131.2792,7582.0
2015-09-03 11:45:00,151.97,152.18,151.91,152.11,10468.0,131.2188,131.4001,131.167,131.3397,10468.0
2015-09-03 11:50:00,152.0,152.08,151.79,152.0,7205.0,131.2447,131.3138,131.0634,131.2447,7205.0
2015-09-03 11:55:00,151.97,152.08,151.86,152.07,5680.0,131.2188,131.3138,131.1238,131.3051,5680.0
2015-09-03 12:00:00,152.07,152.14,151.88,152.14,8204.0,131.3051,131.3656,131.1411,131.3656,8204.0
2015-09-03 12:05:00,152.12,152.44,152.12,152.41,10211.0,131.3483,131.6246,131.3483,131.5987,10211.0
2015-09-03 12:10:00,152.38,152.43,152.17,152.29,9717.0,131.5728,131.616,131.3915,131.4951,9717.0
2015-09-03 12:15:00,152.34,152.48,152.31,152.48,4924.0,131.5383,131.6592,131.5124,131.6592,4924.0
2015-09-03 12:20:00,152.49,152.54,152.22,152.31,10176.0,131.6678,131.711,131.4347,131.5124,10176.0
2015-09-03 12:25:00,152.33,152.33,152.12,152.23,5550.0,131.5296,131.5296,131.3483,131.4433,5550.0
2015-09-03 12:30:00,152.24,152.26,151.78,151.79,7364.0,131.4519,131.4692,131.0547,131.0634,7364.0
2015-09-03 12:35:00,151.9,152.03,151.79,151.8,4758.0,131.1584,131.2706,131.0634,131.072,4758.0
2015-09-03 12:40:00,151.73,151.73,151.51,151.68,5543.0,131.0116,131.0116,130.8216,130.9684,5543.0
2015-09-03 12:45:00,151.62,151.82,151.62,151.82,2350.0,130.9166,131.0893,130.9166,131.0893,2350.0
2015-09-03 12:50:00,151.89,151.95,151.68,151.81,2400.0,131.1497,131.2015,130.9684,131.0806,2400.0
2015-09-03 12:55:00,151.78,151.78,151.66,151.77,2401.0,131.0547,131.0547,130.9511,131.0461,2401.0
2015-09-03 13:00:00,151.73,151.95,151.65,151.8,5308.0,131.0116,131.2015,130.9425,131.072,5308.0
2015-09-03 13:05:00,151.74,151.74,151.12,151.26,15235.0,131.0202,131.0202,130.4849,130.6057,15235.0
2015-09-03 13:10:00,151.31,151.43,151.07,151.33,16628.0,130.6489,130.7525,130.4417,130.6662,16628.0
2015-09-03 13:15:00,151.38,151.77,151.31,151.77,7120.0,130.7094,131.0461,130.6489,131.0461,7120.0
2015-09-03 13:20:00,151.8,151.8,151.51,151.73,11078.0,131.072,131.072,130.8216,131.0116,11078.0
2015-09-03 13:25:00,151.72,152.09,151.72,151.97,13325.0,131.0029,131.3224,131.0029,131.2188,13325.0
2015-09-03 13:30:00,151.94,151.95,151.6,151.89,6581.0,131.1929,131.2015,130.8993,131.1497,6581.0
2015-09-03 13:35:00,151.92,151.93,151.67,151.78,7961.0,131.1756,131.1843,130.9598,131.0547,7961.0
2015-09-03 13:40:00,151.75,151.79,151.55,151.62,19106.0,131.0288,131.0634,130.8561,130.9166,19106.0
2015-09-03 13:45:00,151.6,151.93,151.59,151.93,9042.0,130.8993,131.1843,130.8907,131.1843,9042.0
2015-09-03 13:50:00,151.94,151.94,151.43,151.84,6936.0,131.1929,131.1929,130.7525,131.1065,6936.0
2015-09-03 13:55:00,151.79,151.79,151.42,151.42,5663.0,131.0634,131.0634,130.7439,130.7439,5663.0
2015-09-03 14:00:00,151.39,151.56,151.29,151.56,10518.0,130.718,130.8648,130.6316,130.8648,10518.0
2015-09-03 14:05:00,151.54,151.77,151.32,151.39,6805.0,130.8475,131.0461,130.6576,130.718,6805.0
2015-09-03 14:10:00,151.39,151.6,151.39,151.48,5670.0,130.718,130.8993,130.718,130.7957,5670.0
2015-09-03 14:15:00,151.55,151.75,151.55,151.63,3596.0,130.8561,131.0288,130.8561,130.9252,3596.0
2015-09-03 14:20:00,151.62,151.65,151.49,151.59,5491.0,130.9166,130.9425,130.8043,130.8907,5491.0
2015-09-03 14:25:00,151.67,151.9,151.66,151.9,7960.0,130.9598,131.1584,130.9511,131.1584,7960.0
2015-09-03 14:30:00,151.85,152.02,151.82,151.91,5072.0,131.1152,131.262,131.0893,131.167,5072.0
2015-09-03 14:35:00,151.88,152.16,151.78,152.11,8699.0,131.1411,131.3829,131.0547,131.3397,8699.0
2015-09-03 14:40:00,152.15,152.4,152.0,152.26,14947.0,131.3742,131.5901,131.2447,131.4692,14947.0
2015-09-03 14:45:00,152.18,152.2,151.97,151.97,14062.0,131.4001,131.4174,131.2188,131.2188,14062.0
2015-09-03 14:50:00,151.97,151.97,151.83,151.86,9083.0,131.2188,131.2188,131.0979,131.1238,9083.0
2015-09-03 14:55:00,151.85,151.9,151.65,151.85,7991.0,131.1152,131.1584,130.9425,131.1152,7991.0
2015-09-03 15:00:00,151.84,151.98,151.82,151.82,8391.0,131.1065,131.2274,131.0893,131.0893,8391.0
2015-09-03 15:05:00,151.84,151.92,151.45,151.45,8819.0,131.1065,131.1756,130.7698,130.7698,8819.0
2015-09-03 15:10:00,151.5,151.76,151.44,151.76,7216.0,130.813,131.0375,130.7612,131.0375,7216.0
2015-09-03 15:15:00,151.7,151.78,151.49,151.56,10900.0,130.9857,131.0547,130.8043,130.8648,10900.0
2015-09-03 15:20:00,151.58,151.69,151.46,151.46,14457.0,130.882,130.977,130.7784,130.7784,14457.0
2015-09-03 15:25:00,151.5,151.58,151.26,151.41,11800.0,130.813,130.882,130.6057,130.7353,11800.0
2015-09-03 15:30:00,151.41,151.41,151.11,151.14,13718.0,130.7353,130.7353,130.4762,130.5021,13718.0
2015-09-03 15:35:00,151.17,151.18,150.66,151.06,29156.0,130.528,130.5367,130.0877,130.4331,29156.0
2015-09-03 15:40:00,150.99,151.24,150.77,151.04,18263.0,130.3726,130.5885,130.1827,130.4158,18263.0
2015-09-03 15:45:00,151.01,151.36,150.85,151.13,26742.0,130.3899,130.6921,130.2517,130.4935,26742.0
2015-09-03 15:50:00,151.13,151.29,151.01,151.22,24855.0,130.4935,130.6316,130.3899,130.5712,24855.0
2015-09-03 15:55:00,151.24,151.53,151.08,151.18,75723.0,130.5885,130.8389,130.4503,130.5367,75723.0
2015-09-04 09:30:00,149.49,149.49,148.95,149.3,55695.0,129.0774,129.0774,128.6112,128.9134,55695.0
2015-09-04 09:35:00,148.97,149.9,148.97,149.05,16936.0,128.6284,129.4314,128.6284,128.6975,16936.0
2015-09-04 09:40:00,149.09,149.56,148.83,149.33,15845.0,128.7321,129.1379,128.5076,128.9393,15845.0
2015-09-04 09:45:00,149.35,149.45,149.03,149.06,10905.0,128.9566,129.0429,128.6802,128.7061,10905.0
2015-09-04 09:50:00,149.05,149.15,148.51,148.59,14587.0,128.6975,128.7839,128.2313,128.3003,14587.0
2015-09-04 09:55:00,148.55,148.79,148.38,148.75,28052.0,128.2658,128.473,128.119,128.4385,28052.0
2015-09-04 10:00:00,148.84,149.01,148.53,148.96,16947.0,128.5162,128.663,128.2485,128.6198,16947.0
2015-09-04 10:05:00,148.86,148.9,148.71,148.78,10561.0,128.5335,128.568,128.4039,128.4644,10561.0
2015-09-04 10:10:00,148.85,148.93,148.71,148.76,12028.0,128.5248,128.5939,128.4039,128.4471,12028.0
2015-09-04 10:15:00,148.75,148.9,148.62,148.9,10151.0,128.4385,128.568,128.3262,128.568,10151.0
2015-09-04 10:20:00,148.81,149.37,148.77,149.1,6769.0,128.4903,128.9738,128.4557,128.7407,6769.0
2015-09-04 10:25:00,149.13,149.39,148.98,149.38,6052.0,128.7666,128.9911,128.6371,128.9825,6052.0
2015-09-04 10:30:00,149.32,149.58,149.32,149.45,2200.0,128.9306,129.1551,128.9306,129.0429,2200.0
2015-09-04 10:35:00,149.45,149.72,149.41,149.72,7825.0,129.0429,129.276,129.0084,129.276,7825.0
2015-09-04 10:40:00,149.75,149.82,149.28,149.41,9706.0,129.3019,129.3624,128.8961,129.0084,9706.0
2015-09-04 10:45:00,149.42,149.61,149.23,149.31,6304.0,129.017,129.181,128.8529,128.922,6304.0
2015-09-04 10:50:00,149.2,149.4,149.11,149.32,3225.0,128.827,128.9997,128.7493,128.9306,3225.0
2015-09-04 10:55:00,149.29,149.29,149.01,149.12,3417.0,128.9047,128.9047,128.663,128.758,3417.0
2015-09-04 11:00:00,149.23,149.37,148.98,148.98,5482.0,128.8529,128.9738,128.6371,128.6371,5482.0
2015-09-04 11:05:00,149.01,149.11,148.91,148.96,13875.0,128.663,128.7493,128.5766,128.6198,13875.0
2015-09-04 11:10:00,148.9,149.01,148.84,149.01,6711.0,128.568,128.663,128.5162,128.663,6711.0
2015-09-04 11:15:00,148.99,149.05,148.9,148.93,12473.0,128.6457,128.6975,128.568,128.5939,12473.0
2015-09-04 11:20:00,148.9,149.01,148.82,148.94,10010.0,128.568,128.663,128.4989,128.6025,10010.0
2015-09-04 11:25:00,148.97,149.0,148.73,148.79,11619.0,128.6284,128.6543,128.4212,128.473,11619.0
2015-09-04 11:30:00,148.76,148.83,148.42,148.49,15248.0,128.4471,128.5076,128.1535,128.214,15248.0
2015-09-04 11:35:00,148.47,148.55,148.35,148.38,9787.0,128.1967,128.2658,128.0931,128.119,9787.0
2015-09-04 11:40:00,148.42,148.59,148.35,148.53,6122.0,128.1535,128.3003,128.0931,128.2485,6122.0
2015-09-04 11:45:00,148.52,148.68,148.43,148.68,7674.0,128.2399,128.378,128.1622,128.378,7674.0
2015-09-04 11:50:00,148.67,148.72,148.57,148.59,9669.0,128.3694,128.4126,128.2831,128.3003,9669.0
2015-09-04 11:55:00,148.57,148.59,148.37,148.47,8785.0,128.2831,128.3003,128.1104,128.1967,8785.0
2015-09-04 12:00:00,148.51,148.52,148.29,148.34,14564.0,128.2313,128.2399,128.0413,128.0845,14564.0
2015-09-04 12:05:00,148.31,148.33,148.19,148.32,7000.0,128.0586,128.0758,127.9549,128.0672,7000.0
2015-09-04 12:10:00,148.29,148.33,148.1,148.17,10999.0,128.0413,128.0758,127.8772,127.9377,10999.0
2015-09-04 12:15:00,148.18,148.34,148.11,148.25,9166.0,127.9463,128.0845,127.8859,128.0068,9166.0
2015-09-04 12:20:00,148.25,148.34,148.17,148.22,10621.0,128.0068,128.0845,127.9377,127.9808,10621.0
2015-09-04 12:25:00,148.22,148.29,148.03,148.14,10002.0,127.9808,128.0413,127.8168,127.9118,10002.0
2015-09-04 12:30:00,148.13,148.22,147.98,148.21,9645.0,127.9031,127.9808,127.7736,127.9722,9645.0
2015-09-04 12:35:00,148.17,148.25,148.06,148.1,6886.0,127.9377,128.0068,127.8427,127.8772,6886.0
2015-09-04 12:40:00,148.13,148.13,147.85,147.89,12277.0,127.9031,127.9031,127.6614,127.6959,12277.0
2015-09-04 12:45:00,147.9,148.0,147.74,147.91,11681.0,127.7045,127.7909,127.5664,127.7132,11681.0
2015-09-04 12:50:00,147.89,147.99,147.81,147.81,4716.0,127.6959,127.7823,127.6268,127.6268,4716.0
2015-09-04 12:55:00,147.82,147.82,147.66,147.74,6900.0,127.6355,127.6355,127.4973,127.5664,6900.0
2015-09-04 13:00:00,147.72,147.75,147.45,147.55,14818.0,127.5491,127.575,127.316,127.4023,14818.0
2015-09-04 13:05:00,147.57,147.61,147.44,147.52,12402.0,127.4196,127.4541,127.3074,127.3764,12402.0
2015-09-04 13:10:00,147.48,147.67,147.42,147.54,8681.0,127.3419,127.506,127.2901,127.3937,8681.0
2015-09-04 13:15:00,147.55,147.68,147.52,147.59,4546.0,127.4023,127.5146,127.3764,127.4369,4546.0
2015-09-04 13:20:00,147.6,147.66,147.32,147.41,9975.0,127.4455,127.4973,127.2037,127.2815,9975.0
2015-09-04 13:25:00,147.4,147.63,147.37,147.63,13091.0,127.2728,127.4714,127.2469,127.4714,13091.0
2015-09-04 13:30:00,147.62,147.75,147.54,147.68,9353.0,127.4628,127.575,127.3937,127.5146,9353.0
2015-09-04 13:35:00,147.76,148.01,147.66,147.95,11383.0,127.5837,127.7995,127.4973,127.7477,11383.0
2015-09-04 13:40:00,147.93,148.0,147.76,147.76,5858.0,127.7304,127.7909,127.5837,127.5837,5858.0
2015-09-04 13:45:00,147.79,147.91,147.66,147.73,5250.0,127.6096,127.7132,127.4973,127.5578,5250.0
2015-09-04 13:50:00,147.76,147.96,147.76,147.78,5445.0,127.5837,127.7564,127.5837,127.6009,5445.0
2015-09-04 13:55:00,147.76,147.88,147.68,147.83,6754.0,127.5837,127.6873,127.5146,127.6441,6754.0
2015-09-04 14:00:00,147.78,147.85,147.64,147.75,7308.0,127.6009,127.6614,127.48,127.575,7308.0
2015-09-04 14:05:00,147.74,147.79,147.63,147.68,6683.0,127.5664,127.6096,127.4714,127.5146,6683.0
2015-09-04 14:10:00,147.68,147.91,147.68,147.85,4400.0,127.5146,127.7132,127.5146,127.6614,4400.0
2015-09-04 14:15:00,147.86,147.9,147.68,147.79,6909.0,127.67,127.7045,127.5146,127.6096,6909.0
2015-09-04 14:20:00,147.75,147.79,147.5,147.5,11562.0,127.575,127.6096,127.3592,127.3592,11562.0
2015-09-04 14:25:00,147.49,147.59,147.41,147.49,5666.0,127.3505,127.4369,127.2815,127.3505,5666.0
2015-09-04 14:30:00,147.52,147.56,147.4,147.47,7967.0,127.3764,127.411,127.2728,127.3333,7967.0
2015-09-04 14:35:00,147.48,147.55,147.38,147.51,6231.0,127.3419,127.4023,127.2556,127.3678,6231.0
2015-09-04 14:40:00,147.57,147.66,147.51,147.66,5700.0,127.4196,127.4973,127.3678,127.4973,5700.0
2015-09-04 14:45:00,147.63,147.83,147.61,147.65,12455.0,127.4714,127.6441,127.4541,127.4887,12455.0
2015-09-04 14:50:00,147.67,147.8,147.61,147.69,16460.0,127.506,127.6182,127.4541,127.5232,16460.0
2015-09-04 14:55:00,147.75,147.88,147.61,147.87,12302.0,127.575,127.6873,127.4541,127.6786,12302.0
2015-09-04 15:00:00,147.88,147.99,147.79,147.83,13029.0,127.6873,127.7823,127.6096,127.6441,13029.0
2015-09-04 15:05:00,147.89,147.98,147.81,147.84,17684.0,127.6959,127.7736,127.6268,127.6527,17684.0
2015-09-04 15:10:00,147.81,147.84,147.63,147.84,10345.0,127.6268,127.6527,127.4714,127.6527,10345.0
2015-09-04 15:15:00,147.78,148.0,147.71,147.94,14170.0,127.6009,127.7909,127.5405,127.7391,14170.0
2015-09-04 15:20:00,147.92,148.01,147.83,147.96,13399.0,127.7218,127.7995,127.6441,127.7564,13399.0
2015-09-04 15:25:00,147.97,148.21,147.83,148.18,12704.0,127.765,127.9722,127.6441,127.9463,12704.0
2015-09-04 15:30:00,148.24,148.58,148.09,148.46,16615.0,127.9981,128.2917,127.8686,128.1881,16615.0
2015-09-04 15:35:00,148.47,148.65,148.4,148.51,48836.0,128.1967,128.3521,128.1363,128.2313,48836.0
2015-09-04 15:40:00,148.47,148.77,148.46,148.61,23797.0,128.1967,128.4557,128.1881,128.3176,23797.0
2015-09-04 15:45:00,148.62,149.17,148.62,149.14,56612.0,128.3262,128.8011,128.3262,128.7752,56612.0
2015-09-04 15:50:00,149.15,149.19,148.76,149.02,55018.0,128.7839,128.8184,128.4471,128.6716,55018.0
2015-09-04 15:55:00,149.02,149.12,148.58,148.58,98220.0,128.6716,128.758,128.2917,128.2917,98220.0
2015-09-08 09:30:00,151.01,151.15,150.46,150.82,32153.0,130.6025,130.7236,130.1269,130.4382,32153.0
2015-09-08 09:35:00,150.79,151.32,150.74,150.87,14262.0,130.4123,130.8706,130.369,130.4815,14262.0
2015-09-08 09:40:00,151.0,151.64,150.84,151.51,16817.0,130.5939,131.1474,130.4555,131.035,16817.0
2015-09-08 09:45:00,151.62,151.83,151.31,151.4,21759.0,131.1301,131.3117,130.862,130.9398,21759.0
2015-09-08 09:50:00,151.48,151.65,151.08,151.44,44301.0,131.009,131.156,130.6631,130.9744,44301.0
2015-09-08 09:55:00,151.42,151.7,151.24,151.65,13894.0,130.9571,131.1993,130.8015,131.156,13894.0
2015-09-08 10:00:00,151.54,151.84,151.38,151.67,11869.0,131.0609,131.3204,130.9225,131.1733,11869.0
2015-09-08 10:05:00,151.66,151.91,151.49,151.51,16489.0,131.1647,131.3809,131.0177,131.035,16489.0
2015-09-08 10:10:00,151.55,151.87,151.5,151.51,10732.0,131.0696,131.3463,131.0263,131.035,10732.0
2015-09-08 10:15:00,151.51,151.55,151.2,151.28,11215.0,131.035,131.0696,130.7669,130.836,11215.0
2015-09-08 10:20:00,151.2,151.29,151.02,151.1,9116.0,130.7669,130.8447,130.6112,130.6804,9116.0
2015-09-08 10:25:00,151.15,151.4,150.92,151.26,15365.0,130.7236,130.9398,130.5247,130.8187,15365.0
2015-09-08 10:30:00,151.35,151.4,151.13,151.18,12786.0,130.8966,130.9398,130.7063,130.7496,12786.0
2015-09-08 10:35:00,151.23,151.39,151.07,151.24,11181.0,130.7928,130.9312,130.6544,130.8015,11181.0
2015-09-08 10:40:00,151.22,151.27,150.89,151.11,7776.0,130.7842,130.8274,130.4987,130.689,7776.0
2015-09-08 10:45:00,151.12,151.23,151.02,151.11,11065.0,130.6977,130.7928,130.6112,130.689,11065.0
2015-09-08 10:50:00,151.08,151.09,150.84,150.96,12726.0,130.6631,130.6717,130.4555,130.5593,12726.0
2015-09-08 10:55:00,151.02,151.42,150.98,151.41,8428.0,130.6112,130.9571,130.5766,130.9485,8428.0
2015-09-08 11:00:00,151.34,151.45,151.21,151.28,8117.0,130.8879,130.9831,130.7755,130.836,8117.0
2015-09-08 11:05:00,151.28,151.44,151.26,151.42,10832.0,130.836,130.9744,130.8187,130.9571,10832.0
2015-09-08 11:10:00,151.44,151.72,151.44,151.6,5640.0,130.9744,131.2166,130.9744,131.1128,5640.0
2015-09-08 11:15:00,151.63,151.85,151.47,151.47,15376.0,131.1387,131.329,131.0004,131.0004,15376.0
2015-09-08 11:20:00,151.46,151.7,151.31,151.62,7559.0,130.9917,131.1993,130.862,131.1301,7559.0
2015-09-08 11:25:00,151.61,151.61,151.33,151.33,7018.0,131.1214,131.1214,130.8793,130.8793,7018.0
2015-09-08 11:30:00,151.35,151.42,151.29,151.42,8224.0,130.8966,130.9571,130.8447,130.9571,8224.0
2015-09-08 11:35:00,151.44,151.71,151.44,151.58,11036.0,130.9744,131.2079,130.9744,131.0955,11036.0
2015-09-08 11:40:00,151.57,151.8,151.57,151.68,14453.0,131.0869,131.2858,131.0869,131.182,14453.0
2015-09-08 11:45:00,151.66,151.7,151.57,151.7,12085.0,131.1647,131.1993,131.0869,131.1993,12085.0
2015-09-08 11:50:00,151.7,151.79,151.57,151.61,17497.0,131.1993,131.2771,131.0869,131.1214,17497.0
2015-09-08 11:55:00,151.64,151.83,151.53,151.76,16581.0,131.1474,131.3117,131.0523,131.2512,16581.0
2015-09-08 12:00:00,151.76,151.92,151.65,151.89,19773.0,131.2512,131.3896,131.156,131.3636,19773.0
2015-09-08 12:05:00,151.91,152.07,151.87,151.97,13128.0,131.3809,131.5193,131.3463,131.4328,13128.0
2015-09-08 12:10:00,152.01,152.38,152.01,152.38,14431.0,131.4674,131.7874,131.4674,131.7874,14431.0
2015-09-08 12:15:00,152.39,152.59,152.25,152.41,18650.0,131.796,131.969,131.675,131.8133,18650.0
2015-09-08 12:20:00,152.4,152.76,152.34,152.66,21377.0,131.8047,132.116,131.7528,132.0296,21377.0
2015-09-08 12:25:00,152.68,152.87,152.62,152.83,22965.0,132.0468,132.2112,131.995,132.1766,22965.0
2015-09-08 12:30:00,152.82,152.93,152.63,152.63,12923.0,132.1679,132.2631,132.0036,132.0036,12923.0
2015-09-08 12:35:00,152.64,152.83,152.48,152.48,18750.0,132.0123,132.1766,131.8739,131.8739,18750.0
2015-09-08 12:40:00,152.43,152.61,152.27,152.46,13595.0,131.8306,131.9863,131.6923,131.8566,13595.0
2015-09-08 12:45:00,152.51,152.56,152.31,152.51,8917.0,131.8998,131.9431,131.7269,131.8998,8917.0
2015-09-08 12:50:00,152.54,152.6,152.32,152.38,17407.0,131.9258,131.9777,131.7355,131.7874,17407.0
2015-09-08 12:55:00,152.35,152.36,152.02,152.03,18137.0,131.7614,131.7701,131.476,131.4847,18137.0
2015-09-08 13:00:00,152.0,152.1,151.84,151.88,7700.0,131.4587,131.5452,131.3204,131.355,7700.0
2015-09-08 13:05:00,151.83,151.93,151.73,151.83,11244.0,131.3117,131.3982,131.2252,131.3117,11244.0
2015-09-08 13:10:00,151.83,152.03,151.8,151.86,14843.0,131.3117,131.4847,131.2858,131.3377,14843.0
2015-09-08 13:15:00,151.87,151.97,151.69,151.74,8352.0,131.3463,131.4328,131.1906,131.2339,8352.0
2015-09-08 13:20:00,151.66,151.88,151.62,151.76,11583.0,131.1647,131.355,131.1301,131.2512,11583.0
2015-09-08 13:25:00,151.77,151.87,151.6,151.87,12473.0,131.2598,131.3463,131.1128,131.3463,12473.0
2015-09-08 13:30:00,151.89,151.97,151.71,151.94,5901.0,131.3636,131.4328,131.2079,131.4069,5901.0
2015-09-08 13:35:00,151.93,152.08,151.87,152.06,9700.0,131.3982,131.5279,131.3463,131.5106,9700.0
2015-09-08 13:40:00,152.06,152.27,152.05,152.16,11246.0,131.5106,131.6923,131.502,131.5971,11246.0
2015-09-08 13:45:00,152.11,152.24,152.1,152.15,9147.0,131.5539,131.6663,131.5452,131.5885,9147.0
2015-09-08 13:50:00,152.17,152.22,152.05,152.2,11200.0,131.6058,131.649,131.502,131.6317,11200.0
2015-09-08 13:55:00,152.2,152.33,152.13,152.33,7330.0,131.6317,131.7441,131.5712,131.7441,7330.0
2015-09-08 14:00:00,152.32,152.55,152.23,152.55,21150.0,131.7355,131.9344,131.6577,131.9344,21150.0
2015-09-08 14:05:00,152.57,152.61,152.5,152.57,10444.0,131.9517,131.9863,131.8912,131.9517,10444.0
2015-09-08 14:10:00,152.54,152.54,152.39,152.54,16010.0,131.9258,131.9258,131.796,131.9258,16010.0
2015-09-08 14:15:00,152.52,152.76,152.52,152.59,17640.0,131.9085,132.116,131.9085,131.969,17640.0
2015-09-08 14:20:00,152.64,152.95,152.64,152.91,18605.0,132.0123,132.2804,132.0123,132.2458,18605.0
2015-09-08 14:25:00,152.95,153.06,152.86,153.03,10110.0,132.2804,132.3755,132.2025,132.3496,10110.0
2015-09-08 14:30:00,153.02,153.09,152.92,153.06,9430.0,132.3409,132.4014,132.2544,132.3755,9430.0
2015-09-08 14:35:00,153.05,153.39,153.05,153.22,25635.0,132.3668,132.6609,132.3668,132.5139,25635.0
2015-09-08 14:40:00,153.24,153.4,153.17,153.29,9565.0,132.5312,132.6695,132.4706,132.5744,9565.0
2015-09-08 14:45:00,153.3,153.3,153.01,153.04,12200.0,132.5831,132.5831,132.3323,132.3582,12200.0
2015-09-08 14:50:00,153.06,153.18,153.03,153.16,10878.0,132.3755,132.4793,132.3496,132.462,10878.0
2015-09-08 14:55:00,153.12,153.22,152.99,153.13,14206.0,132.4274,132.5139,132.315,132.436,14206.0
2015-09-08 15:00:00,153.13,153.29,153.11,153.18,23959.0,132.436,132.5744,132.4187,132.4793,23959.0
2015-09-08 15:05:00,153.18,153.18,152.94,153.01,17204.0,132.4793,132.4793,132.2717,132.3323,17204.0
2015-09-08 15:10:00,153.02,153.1,152.89,152.9,24533.0,132.3409,132.4101,132.2285,132.2371,24533.0
2015-09-08 15:15:00,152.85,153.01,152.84,152.92,23282.0,132.1939,132.3323,132.1852,132.2544,23282.0
2015-09-08 15:20:00,152.94,152.95,152.79,152.89,30162.0,132.2717,132.2804,132.142,132.2285,30162.0
2015-09-08 15:25:00,152.92,153.25,152.88,153.25,19925.0,132.2544,132.5398,132.2198,132.5398,19925.0
2015-09-08 15:30:00,153.22,153.27,153.09,153.21,26136.0,132.5139,132.5571,132.4014,132.5052,26136.0
2015-09-08 15:35:00,153.19,153.53,153.18,153.44,25540.0,132.4879,132.782,132.4793,132.7041,25540.0
2015-09-08 15:40:00,153.39,153.46,153.27,153.34,30426.0,132.6609,132.7214,132.5571,132.6177,30426.0
2015-09-08 15:45:00,153.31,153.53,153.29,153.39,37691.0,132.5917,132.782,132.5744,132.6609,37691.0
2015-09-08 15:50:00,153.41,153.5,153.22,153.46,39328.0,132.6782,132.756,132.5139,132.7214,39328.0
2015-09-08 15:55:00,153.45,153.53,153.29,153.3,94177.0,132.7128,132.782,132.5744,132.5831,94177.0
2015-09-09 09:30:00,154.68,155.0,154.26,154.92,78612.0,133.7766,134.0533,133.4133,133.9841,78612.0
2015-09-09 09:35:00,154.9,155.0,154.46,154.48,55248.0,133.9668,134.0533,133.5863,133.6036,55248.0
2015-09-09 09:40:00,154.55,154.55,154.18,154.19,16364.0,133.6641,133.6641,133.3441,133.3528,16364.0
2015-09-09 09:45:00,154.19,154.29,153.84,153.84,15081.0,133.3528,133.4393,133.0501,133.0501,15081.0
2015-09-09 09:50:00,153.87,154.12,153.86,153.94,6038.0,133.076,133.2922,133.0674,133.1366,6038.0
2015-09-09 09:55:00,153.94,154.1,153.85,153.97,9760.0,133.1366,133.275,133.0587,133.1625,9760.0
2015-09-09 10:00:00,153.9,154.16,153.68,153.68,8759.0,133.102,133.3268,132.9117,132.9117,8759.0
2015-09-09 10:05:00,153.76,153.76,153.32,153.56,20475.0,132.9809,132.9809,132.6004,132.8079,20475.0
2015-09-09 10:10:00,153.48,153.5,153.13,153.16,40292.0,132.7387,132.756,132.436,132.462,40292.0
2015-09-09 10:15:00,153.12,153.31,152.98,152.98,7477.0,132.4274,132.5917,132.3063,132.3063,7477.0
2015-09-09 10:20:00,152.96,152.98,152.54,152.58,23673.0,132.289,132.3063,131.9258,131.9604,23673.0
2015-09-09 10:25:00,152.59,152.65,152.39,152.47,22591.0,131.969,132.0209,131.796,131.8652,22591.0
2015-09-09 10:30:00,152.46,152.52,152.02,152.02,37646.0,131.8566,131.9085,131.476,131.476,37646.0
2015-09-09 10:35:00,152.0,152.13,151.81,151.95,48722.0,131.4587,131.5712,131.2944,131.4155,48722.0
2015-09-09 10:40:00,151.96,151.96,151.69,151.81,31435.0,131.4242,131.4242,131.1906,131.2944,31435.0
2015-09-09 10:45:00,151.86,152.19,151.71,152.17,35470.0,131.3377,131.6231,131.2079,131.6058,35470.0
2015-09-09 10:50:00,152.09,152.14,151.56,151.75,20012.0,131.5366,131.5798,131.0782,131.2425,20012.0
2015-09-09 10:55:00,151.65,151.84,151.61,151.67,11371.0,131.156,131.3204,131.1214,131.1733,11371.0
2015-09-09 11:00:00,151.66,152.12,151.66,152.12,17554.0,131.1647,131.5625,131.1647,131.5625,17554.0
2015-09-09 11:05:00,152.11,152.28,152.01,152.19,21735.0,131.5539,131.7009,131.4674,131.6231,21735.0
2015-09-09 11:10:00,152.24,152.64,152.23,152.49,7938.0,131.6663,132.0123,131.6577,131.8825,7938.0
2015-09-09 11:15:00,152.56,152.68,152.46,152.57,10902.0,131.9431,132.0468,131.8566,131.9517,10902.0
2015-09-09 11:20:00,152.55,152.55,152.33,152.53,13384.0,131.9344,131.9344,131.7441,131.9171,13384.0
2015-09-09 11:25:00,152.5,152.7,152.45,152.46,6417.0,131.8912,132.0641,131.8479,131.8566,6417.0
2015-09-09 11:30:00,152.52,152.61,152.46,152.46,7233.0,131.9085,131.9863,131.8566,131.8566,7233.0
2015-09-09 11:35:00,152.39,152.62,152.34,152.43,6563.0,131.796,131.995,131.7528,131.8306,6563.0
2015-09-09 11:40:00,152.47,152.47,152.14,152.23,11486.0,131.8652,131.8652,131.5798,131.6577,11486.0
2015-09-09 11:45:00,152.19,152.32,152.19,152.23,4449.0,131.6231,131.7355,131.6231,131.6577,4449.0
2015-09-09 11:50:00,152.23,152.26,152.09,152.23,6084.0,131.6577,131.6836,131.5366,131.6577,6084.0
2015-09-09 11:55:00,152.21,152.33,152.11,152.17,16614.0,131.6404,131.7441,131.5539,131.6058,16614.0
2015-09-09 12:00:00,152.19,152.31,152.14,152.2,3570.0,131.6231,131.7269,131.5798,131.6317,3570.0
2015-09-09 12:05:00,152.24,152.32,152.1,152.28,8391.0,131.6663,131.7355,131.5452,131.7009,8391.0
2015-09-09 12:10:00,152.28,152.32,152.19,152.31,6281.0,131.7009,131.7355,131.6231,131.7269,6281.0
2015-09-09 12:15:00,152.34,152.52,152.31,152.47,11353.0,131.7528,131.9085,131.7269,131.8652,11353.0
2015-09-09 12:20:00,152.46,152.47,152.36,152.38,15699.0,131.8566,131.8652,131.7701,131.7874,15699.0
2015-09-09 12:25:00,152.37,152.41,152.12,152.28,22280.0,131.7787,131.8133,131.5625,131.7009,22280.0
2015-09-09 12:30:00,152.32,152.57,152.26,152.42,19109.0,131.7355,131.9517,131.6836,131.822,19109.0
2015-09-09 12:35:00,152.44,152.74,152.37,152.71,10383.0,131.8393,132.0987,131.7787,132.0728,10383.0
2015-09-09 12:40:00,152.73,152.99,152.73,152.9,5827.0,132.0901,132.315,132.0901,132.2371,5827.0
2015-09-09 12:45:00,152.94,152.98,152.74,152.74,7195.0,132.2717,132.3063,132.0987,132.0987,7195.0
2015-09-09 12:50:00,152.72,152.77,152.6,152.74,7237.0,132.0814,132.1247,131.9777,132.0987,7237.0
2015-09-09 12:55:00,152.75,152.81,152.64,152.79,6141.0,132.1074,132.1593,132.0123,132.142,6141.0
2015-09-09 13:00:00,152.78,152.92,152.67,152.92,15923.0,132.1333,132.2544,132.0382,132.2544,15923.0
2015-09-09 13:05:00,152.9,152.97,152.84,152.88,8077.0,132.2371,132.2977,132.1852,132.2198,8077.0
2015-09-09 13:10:00,152.91,152.95,152.82,152.84,4151.0,132.2458,132.2804,132.1679,132.1852,4151.0
2015-09-09 13:15:00,152.87,153.26,152.85,153.14,16696.0,132.2112,132.5485,132.1939,132.4447,16696.0
2015-09-09 13:20:00,153.09,153.21,152.88,152.92,7583.0,132.4014,132.5052,132.2198,132.2544,7583.0
2015-09-09 13:25:00,152.9,152.95,152.64,152.71,17693.0,132.2371,132.2804,132.0123,132.0728,17693.0
2015-09-09 13:30:00,152.69,152.69,152.51,152.68,8775.0,132.0555,132.0555,131.8998,132.0468,8775.0
2015-09-09 13:35:00,152.71,152.71,152.51,152.51,5966.0,132.0728,132.0728,131.8998,131.8998,5966.0
2015-09-09 13:40:00,152.51,152.68,152.48,152.5,7931.0,131.8998,132.0468,131.8739,131.8912,7931.0
2015-09-09 13:45:00,152.48,152.65,152.44,152.58,8990.0,131.8739,132.0209,131.8393,131.9604,8990.0
2015-09-09 13:50:00,152.51,152.58,152.4,152.5,25248.0,131.8998,131.9604,131.8047,131.8912,25248.0
2015-09-09 13:55:00,152.45,152.57,152.43,152.51,13665.0,131.8479,131.9517,131.8306,131.8998,13665.0
2015-09-09 14:00:00,152.55,152.63,152.46,152.56,15511.0,131.9344,132.0036,131.8566,131.9431,15511.0
2015-09-09 14:05:00,152.53,152.81,152.48,152.7,10993.0,131.9171,132.1593,131.8739,132.0641,10993.0
2015-09-09 14:10:00,152.74,152.87,152.72,152.86,18627.0,132.0987,132.2112,132.0814,132.2025,18627.0
2015-09-09 14:15:00,152.85,152.89,152.71,152.79,7640.0,132.1939,132.2285,132.0728,132.142,7640.0
2015-09-09 14:20:00,152.79,152.84,152.56,152.62,7425.0,132.142,132.1852,131.9431,131.995,7425.0
2015-09-09 14:25:00,152.66,152.69,152.28,152.5,8186.0,132.0296,132.0555,131.7009,131.8912,8186.0
2015-09-09 14:30:00,152.52,152.57,152.33,152.51,7710.0,131.9085,131.9517,131.7441,131.8998,7710.0
2015-09-09 14:35:00,152.54,152.71,152.51,152.51,6509.0,131.9258,132.0728,131.8998,131.8998,6509.0
2015-09-09 14:40:00,152.56,152.58,152.18,152.25,9178.0,131.9431,131.9604,131.6144,131.675,9178.0
2015-09-09 14:45:00,152.29,152.53,152.29,152.53,7697.0,131.7096,131.9171,131.7096,131.9171,7697.0
2015-09-09 14:50:00,152.47,152.79,152.44,152.64,11093.0,131.8652,132.142,131.8393,132.0123,11093.0
2015-09-09 14:55:00,152.63,152.78,152.6,152.65,8358.0,132.0036,132.1333,131.9777,132.0209,8358.0
2015-09-09 15:00:00,152.65,152.77,152.34,152.77,14305.0,132.0209,132.1247,131.7528,132.1247,14305.0
2015-09-09 15:05:00,152.8,152.97,152.77,152.93,13304.0,132.1506,132.2977,132.1247,132.2631,13304.0
2015-09-09 15:10:00,152.97,152.97,152.56,152.8,25304.0,132.2977,132.2977,131.9431,132.1506,25304.0
2015-09-09 15:15:00,152.79,153.0,152.56,152.89,18500.0,132.142,132.3236,131.9431,132.2285,18500.0
2015-09-09 15:20:00,152.8,152.92,152.62,152.74,15077.0,132.1506,132.2544,131.995,132.0987,15077.0
2015-09-09 15:25:00,152.71,152.79,152.15,152.31,18243.0,132.0728,132.142,131.5885,131.7269,18243.0
2015-09-09 15:30:00,152.26,152.28,151.82,152.0,24377.0,131.6836,131.7009,131.3031,131.4587,24377.0
2015-09-09 15:35:00,152.03,152.12,151.84,151.88,25744.0,131.4847,131.5625,131.3204,131.355,25744.0
2015-09-09 15:40:00,151.86,151.86,151.51,151.56,25293.0,131.3377,131.3377,131.035,131.0782,25293.0
2015-09-09 15:45:00,151.52,151.62,151.33,151.49,26620.0,131.0436,131.1301,130.8793,131.0177,26620.0
2015-09-09 15:50:00,151.45,151.66,151.27,151.34,47438.0,130.9831,131.1647,130.8274,130.8879,47438.0
2015-09-09 15:55:00,151.34,151.74,151.29,151.55,87713.0,130.8879,131.2339,130.8447,131.0696,87713.0
2015-09-10 09:30:00,151.16,151.52,150.69,150.73,42211.0,130.7323,131.0436,130.3258,130.3604,42211.0
2015-09-10 09:35:00,150.7,150.91,150.25,150.7,58194.0,130.3344,130.516,129.9452,130.3344,58194.0
2015-09-10 09:40:00,150.8,150.99,150.46,150.67,32737.0,130.4209,130.5852,130.1269,130.3085,32737.0
2015-09-10 09:45:00,150.57,151.0,150.57,150.95,14256.0,130.222,130.5939,130.222,130.5506,14256.0
2015-09-10 09:50:00,150.99,151.45,150.85,150.98,63785.0,130.5852,130.9831,130.4642,130.5766,63785.0
2015-09-10 09:55:00,150.92,151.17,150.78,150.84,10869.0,130.5247,130.7409,130.4036,130.4555,10869.0
2015-09-10 10:00:00,150.82,151.21,150.64,150.9,23550.0,130.4382,130.7755,130.2825,130.5074,23550.0
2015-09-10 10:05:00,150.94,151.22,150.91,151.03,13674.0,130.542,130.7842,130.516,130.6198,13674.0
2015-09-10 10:10:00,150.97,151.14,150.66,150.97,7500.0,130.5679,130.715,130.2998,130.5679,7500.0
2015-09-10 10:15:00,151.04,151.34,150.8,151.28,13759.0,130.6285,130.8879,130.4209,130.836,13759.0
2015-09-10 10:20:00,151.24,151.3,150.88,150.88,19832.0,130.8015,130.8533,130.4901,130.4901,19832.0
2015-09-10 10:25:00,150.89,150.92,150.63,150.72,13050.0,130.4987,130.5247,130.2739,130.3517,13050.0
2015-09-10 10:30:00,150.84,151.31,150.84,151.25,5826.0,130.4555,130.862,130.4555,130.8101,5826.0
2015-09-10 10:35:00,151.31,151.82,151.28,151.63,21480.0,130.862,131.3031,130.836,131.1387,21480.0
2015-09-10 10:40:00,151.63,151.63,151.35,151.35,12665.0,131.1387,131.1387,130.8966,130.8966,12665.0
2015-09-10 10:45:00,151.35,151.65,151.33,151.62,15782.0,130.8966,131.156,130.8793,131.1301,15782.0
2015-09-10 10:50:00,151.58,151.74,151.44,151.5,5500.0,131.0955,131.2339,130.9744,131.0263,5500.0
2015-09-10 10:55:00,151.47,151.57,151.44,151.49,9604.0,131.0004,131.0869,130.9744,131.0177,9604.0
2015-09-10 11:00:00,151.49,151.58,151.37,151.5,14290.0,131.0177,131.0955,130.9139,131.0263,14290.0
2015-09-10 11:05:00,151.44,151.45,151.03,151.09,6521.0,130.9744,130.9831,130.6198,130.6717,6521.0
2015-09-10 11:10:00,151.11,151.12,150.83,150.9,12678.0,130.689,130.6977,130.4469,130.5074,12678.0
2015-09-10 11:15:00,150.91,150.91,150.55,150.55,8887.0,130.516,130.516,130.2047,130.2047,8887.0
2015-09-10 11:20:00,150.62,150.67,150.46,150.66,28159.0,130.2652,130.3085,130.1269,130.2998,28159.0
2015-09-10 11:25:00,150.65,150.79,150.51,150.68,13901.0,130.2912,130.4123,130.1701,130.3171,13901.0
2015-09-10 11:30:00,150.71,150.78,150.55,150.68,7316.0,130.3431,130.4036,130.2047,130.3171,7316.0
2015-09-10 11:35:00,150.61,151.2,150.57,151.2,11927.0,130.2566,130.7669,130.222,130.7669,11927.0
2015-09-10 11:40:00,151.25,151.33,151.03,151.33,7050.0,130.8101,130.8793,130.6198,130.8793,7050.0
2015-09-10 11:45:00,151.33,151.45,151.11,151.19,11697.0,130.8793,130.9831,130.689,130.7582,11697.0
2015-09-10 11:50:00,151.19,151.22,150.99,151.11,12316.0,130.7582,130.7842,130.5852,130.689,12316.0
2015-09-10 11:55:00,151.17,151.29,151.03,151.06,6881.0,130.7409,130.8447,130.6198,130.6458,6881.0
2015-09-10 12:00:00,151.07,151.22,151.0,151.22,12369.0,130.6544,130.7842,130.5939,130.7842,12369.0
2015-09-10 12:05:00,151.24,151.49,151.03,151.49,7680.0,130.8015,131.0177,130.6198,131.0177,7680.0
2015-09-10 12:10:00,151.49,151.55,151.2,151.34,6765.0,131.0177,131.0696,130.7669,130.8879,6765.0
2015-09-10 12:15:00,151.38,151.51,150.91,150.91,10726.0,130.9225,131.035,130.516,130.516,10726.0
2015-09-10 12:20:00,150.92,151.1,150.87,150.9,7900.0,130.5247,130.6804,130.4815,130.5074,7900.0
2015-09-10 12:25:00,150.94,151.05,150.69,150.82,11400.0,130.542,130.6371,130.3258,130.4382,11400.0
2015-09-10 12:30:00,150.77,150.94,150.71,150.94,5800.0,130.395,130.542,130.3431,130.542,5800.0
2015-09-10 12:35:00,150.9,150.99,150.82,150.84,7850.0,130.5074,130.5852,130.4382,130.4555,7850.0
2015-09-10 12:40:00,150.86,150.91,150.79,150.8,16243.0,130.4728,130.516,130.4123,130.4209,16243.0
2015-09-10 12:45:00,150.83,151.14,150.74,151.12,10795.0,130.4469,130.715,130.369,130.6977,10795.0
2015-09-10 12:50:00,151.09,151.12,150.93,150.95,3985.0,130.6717,130.6977,130.5333,130.5506,3985.0
2015-09-10 12:55:00,150.98,151.12,150.83,150.99,14928.0,130.5766,130.6977,130.4469,130.5852,14928.0
2015-09-10 13:00:00,150.99,151.01,150.84,150.97,6864.0,130.5852,130.6025,130.4555,130.5679,6864.0
2015-09-10 13:05:00,151.04,151.16,151.0,151.0,5600.0,130.6285,130.7323,130.5939,130.5939,5600.0
2015-09-10 13:10:00,150.99,151.15,150.94,150.94,9868.0,130.5852,130.7236,130.542,130.542,9868.0
2015-09-10 13:15:00,150.95,151.12,150.92,150.97,11139.0,130.5506,130.6977,130.5247,130.5679,11139.0
2015-09-10 13:20:00,150.98,151.11,150.84,151.11,9241.0,130.5766,130.689,130.4555,130.689,9241.0
2015-09-10 13:25:00,151.09,151.5,151.0,151.33,9417.0,130.6717,131.0263,130.5939,130.8793,9417.0
2015-09-10 13:30:00,151.39,151.47,151.27,151.4,5956.0,130.9312,131.0004,130.8274,130.9398,5956.0
2015-09-10 13:35:00,151.37,151.66,151.33,151.6,11910.0,130.9139,131.1647,130.8793,131.1128,11910.0
2015-09-10 13:40:00,151.6,151.64,151.46,151.51,14337.0,131.1128,131.1474,130.9917,131.035,14337.0
2015-09-10 13:45:00,151.47,151.54,151.35,151.54,9500.0,131.0004,131.0609,130.8966,131.0609,9500.0
2015-09-10 13:50:00,151.56,151.63,151.31,151.36,8217.0,131.0782,131.1387,130.862,130.9052,8217.0
2015-09-10 13:55:00,151.33,151.45,151.27,151.4,8994.0,130.8793,130.9831,130.8274,130.9398,8994.0
2015-09-10 14:00:00,151.44,151.58,151.29,151.47,10415.0,130.9744,131.0955,130.8447,131.0004,10415.0
2015-09-10 14:05:00,151.47,151.52,151.39,151.41,13070.0,131.0004,131.0436,130.9312,130.9485,13070.0
2015-09-10 14:10:00,151.42,151.5,151.19,151.23,27141.0,130.9571,131.0263,130.7582,130.7928,27141.0
2015-09-10 14:15:00,151.22,151.24,150.89,150.89,31503.0,130.7842,130.8015,130.4987,130.4987,31503.0
2015-09-10 14:20:00,150.94,151.02,150.87,150.98,12718.0,130.542,130.6112,130.4815,130.5766,12718.0
2015-09-10 14:25:00,150.96,151.01,150.87,150.94,15186.0,130.5593,130.6025,130.4815,130.542,15186.0
2015-09-10 14:30:00,150.93,151.01,150.75,150.8,32499.0,130.5333,130.6025,130.3777,130.4209,32499.0
2015-09-10 14:35:00,150.78,150.83,150.64,150.65,22330.0,130.4036,130.4469,130.2825,130.2912,22330.0
2015-09-10 14:40:00,150.64,150.8,150.55,150.59,46029.0,130.2825,130.4209,130.2047,130.2393,46029.0
2015-09-10 14:45:00,150.58,150.58,150.29,150.3,45806.0,130.2306,130.2306,129.9798,129.9885,45806.0
2015-09-10 14:50:00,150.3,150.35,150.09,150.15,40953.0,129.9885,130.0317,129.8069,129.8588,40953.0
2015-09-10 14:55:00,150.14,150.14,149.92,149.95,35167.0,129.8501,129.8501,129.6598,129.6858,35167.0
2015-09-10 15:00:00,149.93,150.03,149.86,149.92,36725.0,129.6685,129.755,129.6079,129.6598,36725.0
2015-09-10 15:05:00,149.9,150.14,149.9,149.99,38770.0,129.6425,129.8501,129.6425,129.7204,38770.0
2015-09-10 15:10:00,149.99,150.09,149.91,150.05,58029.0,129.7204,129.8069,129.6512,129.7723,58029.0
2015-09-10 15:15:00,150.04,150.29,149.77,149.82,47269.0,129.7636,129.9798,129.5301,129.5733,47269.0
2015-09-10 15:20:00,149.83,150.04,149.75,149.84,45023.0,129.582,129.7636,129.5128,129.5906,45023.0
2015-09-10 15:25:00,149.84,149.94,149.64,149.72,55562.0,129.5906,129.6771,129.4177,129.4869,55562.0
2015-09-10 15:30:00,149.68,149.75,149.4,149.47,62241.0,129.4523,129.5128,129.2101,129.2706,62241.0
2015-09-10 15:35:00,149.47,149.68,149.42,149.64,55651.0,129.2706,129.4523,129.2274,129.4177,55651.0
2015-09-10 15:40:00,149.62,149.62,149.41,149.53,63671.0,129.4004,129.4004,129.2188,129.3225,63671.0
2015-09-10 15:45:00,149.53,149.68,149.24,149.64,75236.0,129.3225,129.4523,129.0717,129.4177,75236.0
2015-09-10 15:50:00,149.66,149.85,149.42,149.54,72726.0,129.435,129.5993,129.2274,129.3312,72726.0
2015-09-10 15:55:00,149.54,149.66,149.37,149.57,200949.0,129.3312,129.435,129.1842,129.3571,200949.0
2015-09-11 09:30:00,149.0,149.1,147.58,149.03,61809.0,128.8642,128.9507,127.6361,128.8901,61809.0
2015-09-11 09:35:00,149.03,150.14,148.81,150.02,70821.0,128.8901,129.8501,128.6998,129.7463,70821.0
2015-09-11 09:40:00,150.1,150.62,150.0,150.51,17619.0,129.8155,130.2652,129.729,130.1701,17619.0
2015-09-11 09:45:00,150.4,150.73,150.2,150.42,71906.0,130.075,130.3604,129.902,130.0923,71906.0
2015-09-11 09:50:00,150.47,150.54,149.73,149.73,32919.0,130.1355,130.196,129.4955,129.4955,32919.0
2015-09-11 09:55:00,149.7,149.89,149.5,149.51,5203.0,129.4696,129.6339,129.2966,129.3052,5203.0
2015-09-11 10:00:00,149.5,149.83,149.5,149.83,11461.0,129.2966,129.582,129.2966,129.582,11461.0
2015-09-11 10:05:00,149.7,149.95,149.65,149.95,4860.0,129.4696,129.6858,129.4263,129.6858,4860.0
2015-09-11 10:10:00,150.03,150.15,149.83,149.96,22100.0,129.755,129.8588,129.582,129.6944,22100.0
2015-09-11 10:15:00,150.01,150.1,149.88,149.99,16607.0,129.7377,129.8155,129.6252,129.7204,16607.0
2015-09-11 10:20:00,150.04,150.08,149.81,149.87,12665.0,129.7636,129.7982,129.5647,129.6166,12665.0
2015-09-11 10:25:00,149.9,149.97,149.59,149.59,13813.0,129.6425,129.7031,129.3744,129.3744,13813.0
2015-09-11 10:30:00,149.64,149.8,149.61,149.78,9550.0,129.4177,129.5561,129.3917,129.5388,9550.0
2015-09-11 10:35:00,149.72,149.88,149.55,149.79,12216.0,129.4869,129.6252,129.3398,129.5474,12216.0
2015-09-11 10:40:00,149.79,150.08,149.77,149.95,20041.0,129.5474,129.7982,129.5301,129.6858,20041.0
2015-09-11 10:45:00,149.97,150.13,149.89,150.11,17696.0,129.7031,129.8415,129.6339,129.8242,17696.0
2015-09-11 10:50:00,150.07,150.1,149.91,149.99,24825.0,129.7896,129.8155,129.6512,129.7204,24825.0
2015-09-11 10:55:00,150.0,150.01,149.84,149.92,6800.0,129.729,129.7377,129.5906,129.6598,6800.0
2015-09-11 11:00:00,149.97,150.04,149.85,150.03,9683.0,129.7031,129.7636,129.5993,129.755,9683.0
2015-09-11 11:05:00,150.02,150.14,149.94,150.06,14800.0,129.7463,129.8501,129.6771,129.7809,14800.0
2015-09-11 11:10:00,150.12,150.23,150.0,150.04,7153.0,129.8328,129.9279,129.729,129.7636,7153.0
2015-09-11 11:15:00,150.04,150.14,149.95,150.13,15834.0,129.7636,129.8501,129.6858,129.8415,15834.0
2015-09-11 11:20:00,150.18,150.18,149.91,150.01,11523.0,129.8847,129.8847,129.6512,129.7377,11523.0
2015-09-11 11:25:00,149.96,150.31,149.96,150.28,38426.0,129.6944,129.9971,129.6944,129.9712,38426.0
2015-09-11 11:30:00,150.33,150.35,150.05,150.05,14851.0,130.0144,130.0317,129.7723,129.7723,14851.0
2015-09-11 11:35:00,150.06,150.47,150.03,150.39,20040.0,129.7809,130.1355,129.755,130.0663,20040.0
2015-09-11 11:40:00,150.44,150.49,150.32,150.42,13130.0,130.1096,130.1528,130.0058,130.0923,13130.0
2015-09-11 11:45:00,150.44,150.46,150.17,150.27,18133.0,130.1096,130.1269,129.8761,129.9625,18133.0
2015-09-11 11:50:00,150.29,150.54,150.29,150.45,21905.0,129.9798,130.196,129.9798,130.1182,21905.0
2015-09-11 11:55:00,150.38,150.53,150.34,150.34,49608.0,130.0577,130.1874,130.0231,130.0231,49608.0
2015-09-11 12:00:00,150.37,150.63,150.32,150.5,25231.0,130.049,130.2739,130.0058,130.1615,25231.0
2015-09-11 12:05:00,150.51,150.59,150.47,150.5,8538.0,130.1701,130.2393,130.1355,130.1615,8538.0
2015-09-11 12:10:00,150.45,150.57,150.36,150.55,19274.0,130.1182,130.222,130.0404,130.2047,19274.0
2015-09-11 12:15:00,150.52,150.53,150.34,150.48,12934.0,130.1788,130.1874,130.0231,130.1442,12934.0
2015-09-11 12:20:00,150.48,150.49,150.4,150.47,5908.0,130.1442,130.1528,130.075,130.1355,5908.0
2015-09-11 12:25:00,150.49,150.58,150.44,150.51,19415.0,130.1528,130.2306,130.1096,130.1701,19415.0
2015-09-11 12:30:00,150.54,150.56,150.43,150.51,15506.0,130.196,130.2133,130.1009,130.1701,15506.0
2015-09-11 12:35:00,150.53,150.54,150.34,150.38,10756.0,130.1874,130.196,130.0231,130.0577,10756.0
2015-09-11 12:40:00,150.39,150.57,150.39,150.57,11657.0,130.0663,130.222,130.0663,130.222,11657.0
2015-09-11 12:45:00,150.55,150.61,150.48,150.5,47702.0,130.2047,130.2566,130.1442,130.1615,47702.0
2015-09-11 12:50:00,150.54,150.68,150.5,150.57,69593.0,130.196,130.3171,130.1615,130.222,69593.0
2015-09-11 12:55:00,150.55,150.64,150.39,150.45,24691.0,130.2047,130.2825,130.0663,130.1182,24691.0
2015-09-11 13:00:00,150.48,150.51,150.39,150.45,20761.0,130.1442,130.1701,130.0663,130.1182,20761.0
2015-09-11 13:05:00,150.47,150.52,150.39,150.49,29848.0,130.1355,130.1788,130.0663,130.1528,29848.0
2015-09-11 13:10:00,150.5,150.52,150.44,150.49,18270.0,130.1615,130.1788,130.1096,130.1528,18270.0
2015-09-11 13:15:00,150.48,150.55,150.42,150.48,79241.0,130.1442,130.2047,130.0923,130.1442,79241.0
2015-09-11 13:20:00,150.47,150.57,150.41,150.51,38093.0,130.1355,130.222,130.0836,130.1701,38093.0
2015-09-11 13:25:00,150.52,150.58,150.46,150.5,19869.0,130.1788,130.2306,130.1269,130.1615,19869.0
2015-09-11 13:30:00,150.49,150.62,150.41,150.45,40912.0,130.1528,130.2652,130.0836,130.1182,40912.0
2015-09-11 13:35:00,150.4,150.51,150.36,150.51,11932.0,130.075,130.1701,130.0404,130.1701,11932.0
2015-09-11 13:40:00,150.52,150.67,150.46,150.64,55330.0,130.1788,130.3085,130.1269,130.2825,55330.0
2015-09-11 13:45:00,150.64,150.64,150.52,150.6,35500.0,130.2825,130.2825,130.1788,130.2479,35500.0
2015-09-11 13:50:00,150.63,150.63,150.52,150.56,13587.0,130.2739,130.2739,130.1788,130.2133,13587.0
2015-09-11 13:55:00,150.59,150.79,150.49,150.77,23380.0,130.2393,130.4123,130.1528,130.395,23380.0
2015-09-11 14:00:00,150.75,150.76,150.58,150.63,12577.0,130.3777,130.3863,130.2306,130.2739,12577.0
2015-09-11 14:05:00,150.59,150.63,150.48,150.57,11015.0,130.2393,130.2739,130.1442,130.222,11015.0
2015-09-11 14:10:00,150.56,150.72,150.56,150.72,14300.0,130.2133,130.3517,130.2133,130.3517,14300.0
2015-09-11 14:15:00,150.72,150.92,150.72,150.92,10468.0,130.3517,130.5247,130.3517,130.5247,10468.0
2015-09-11 14:20:00,150.93,151.09,150.93,151.03,15011.0,130.5333,130.6717,130.5333,130.6198,15011.0
2015-09-11 14:25:00,151.01,151.04,150.85,150.97,12550.0,130.6025,130.6285,130.4642,130.5679,12550.0
2015-09-11 14:30:00,150.98,151.2,150.98,151.14,12755.0,130.5766,130.7669,130.5766,130.715,12755.0
2015-09-11 14:35:00,151.14,151.33,151.09,151.15,11800.0,130.715,130.8793,130.6717,130.7236,11800.0
2015-09-11 14:40:00,151.12,151.12,150.88,150.97,13825.0,130.6977,130.6977,130.4901,130.5679,13825.0
2015-09-11 14:45:00,150.99,151.2,150.79,150.8,21717.0,130.5852,130.7669,130.4123,130.4209,21717.0
2015-09-11 14:50:00,150.85,150.87,150.69,150.8,8521.0,130.4642,130.4815,130.3258,130.4209,8521.0
2015-09-11 14:55:00,150.82,150.85,150.65,150.73,24290.0,130.4382,130.4642,130.2912,130.3604,24290.0
2015-09-11 15:00:00,150.73,150.97,150.73,150.83,17411.0,130.3604,130.5679,130.3604,130.4469,17411.0
2015-09-11 15:05:00,150.84,151.09,150.78,150.93,16920.0,130.4555,130.6717,130.4036,130.5333,16920.0
2015-09-11 15:10:00,150.93,151.06,150.92,150.92,27299.0,130.5333,130.6458,130.5247,130.5247,27299.0
2015-09-11 15:15:00,150.96,151.05,150.85,150.86,26513.0,130.5593,130.6371,130.4642,130.4728,26513.0
2015-09-11 15:20:00,150.85,150.91,150.62,150.62,17596.0,130.4642,130.516,130.2652,130.2652,17596.0
2015-09-11 15:25:00,150.62,150.62,150.13,150.13,56237.0,130.2652,130.2652,129.8415,129.8415,56237.0
2015-09-11 15:30:00,150.13,150.54,150.13,150.53,46434.0,129.8415,130.196,129.8415,130.1874,46434.0
2015-09-11 15:35:00,150.54,150.99,150.51,150.96,30035.0,130.196,130.5852,130.1701,130.5593,30035.0
2015-09-11 15:40:00,150.98,151.0,150.77,150.85,38340.0,130.5766,130.5939,130.395,130.4642,38340.0
2015-09-11 15:45:00,150.84,150.94,150.57,150.57,42715.0,130.4555,130.542,130.222,130.222,42715.0
2015-09-11 15:50:00,150.6,150.94,150.6,150.74,50219.0,130.2479,130.542,130.2479,130.369,50219.0
2015-09-11 15:55:00,150.74,151.09,150.72,151.07,108719.0,130.369,130.6717,130.3517,130.6544,108719.0
2015-09-14 09:30:00,150.74,150.92,149.51,150.7,45818.0,130.369,130.5247,129.3052,130.3344,45818.0
2015-09-14 09:35:00,150.85,150.93,150.07,150.68,11909.0,130.4642,130.5333,129.7896,130.3171,11909.0
2015-09-14 09:40:00,150.6,150.79,150.4,150.5,16020.0,130.2479,130.4123,130.075,130.1615,16020.0
2015-09-14 09:45:00,150.44,150.52,149.94,150.05,21561.0,130.1096,130.1788,129.6771,129.7723,21561.0
2015-09-14 09:50:00,150.04,150.29,149.96,150.12,56489.0,129.7636,129.9798,129.6944,129.8328,56489.0
2015-09-14 09:55:00,150.22,150.3,149.95,150.06,54774.0,129.9193,129.9885,129.6858,129.7809,54774.0
2015-09-14 10:00:00,150.05,150.25,149.99,150.06,34479.0,129.7723,129.9452,129.7204,129.7809,34479.0
2015-09-14 10:05:00,150.06,150.17,150.01,150.11,27866.0,129.7809,129.8761,129.7377,129.8242,27866.0
2015-09-14 10:10:00,150.12,150.28,150.09,150.15,34805.0,129.8328,129.9712,129.8069,129.8588,34805.0
2015-09-14 10:15:00,150.15,150.4,150.09,150.16,66501.0,129.8588,130.075,129.8069,129.8674,66501.0
2015-09-14 10:20:00,150.17,150.35,150.1,150.32,23102.0,129.8761,130.0317,129.8155,130.0058,23102.0
2015-09-14 10:25:00,150.29,150.34,150.16,150.32,44500.0,129.9798,130.0231,129.8674,130.0058,44500.0
2015-09-14 10:30:00,150.31,150.35,150.19,150.32,16235.0,129.9971,130.0317,129.8933,130.0058,16235.0
2015-09-14 10:35:00,150.35,150.63,150.23,150.62,48724.0,130.0317,130.2739,129.9279,130.2652,48724.0
2015-09-14 10:40:00,150.63,150.74,150.44,150.59,30302.0,130.2739,130.369,130.1096,130.2393,30302.0
2015-09-14 10:45:00,150.61,150.65,150.42,150.46,26658.0,130.2566,130.2912,130.0923,130.1269,26658.0
2015-09-14 10:50:00,150.46,150.55,150.33,150.5,37701.0,130.1269,130.2047,130.0144,130.1615,37701.0
2015-09-14 10:55:00,150.47,150.5,150.3,150.34,15902.0,130.1355,130.1615,129.9885,130.0231,15902.0
2015-09-14 11:00:00,150.29,150.4,150.22,150.33,20988.0,129.9798,130.075,129.9193,130.0144,20988.0
2015-09-14 11:05:00,150.33,150.39,150.14,150.3,36845.0,130.0144,130.0663,129.8501,129.9885,36845.0
2015-09-14 11:10:00,150.3,150.3,150.09,150.11,19660.0,129.9885,129.9885,129.8069,129.8242,19660.0
2015-09-14 11:15:00,150.18,150.23,150.06,150.09,10258.0,129.8847,129.9279,129.7809,129.8069,10258.0
2015-09-14 11:20:00,150.09,150.1,149.75,149.96,11168.0,129.8069,129.8155,129.5128,129.6944,11168.0
2015-09-14 11:25:00,149.96,150.03,149.58,149.76,20830.0,129.6944,129.755,129.3658,129.5215,20830.0
2015-09-14 11:30:00,149.71,149.77,149.61,149.61,7771.0,129.4782,129.5301,129.3917,129.3917,7771.0
2015-09-14 11:35:00,149.6,149.97,149.54,149.96,49007.0,129.3831,129.7031,129.3312,129.6944,49007.0
2015-09-14 11:40:00,149.93,150.17,149.92,149.97,8921.0,129.6685,129.8761,129.6598,129.7031,8921.0
2015-09-14 11:45:00,149.92,150.0,149.76,149.76,10767.0,129.6598,129.729,129.5215,129.5215,10767.0
2015-09-14 11:50:00,149.73,149.86,149.65,149.86,6600.0,129.4955,129.6079,129.4263,129.6079,6600.0
2015-09-14 11:55:00,149.85,149.89,149.76,149.84,11523.0,129.5993,129.6339,129.5215,129.5906,11523.0
2015-09-14 12:00:00,149.81,149.91,149.75,149.81,14436.0,129.5647,129.6512,129.5128,129.5647,14436.0
2015-09-14 12:05:00,149.82,149.84,149.64,149.65,12406.0,129.5733,129.5906,129.4177,129.4263,12406.0
2015-09-14 12:10:00,149.64,149.64,149.36,149.48,16009.0,129.4177,129.4177,129.1755,129.2793,16009.0
2015-09-14 12:15:00,149.51,149.68,149.49,149.52,8890.0,129.3052,129.4523,129.2879,129.3139,8890.0
2015-09-14 12:20:00,149.5,149.62,149.37,149.58,8608.0,129.2966,129.4004,129.1842,129.3658,8608.0
2015-09-14 12:25:00,149.62,149.65,149.48,149.6,8302.0,129.4004,129.4263,129.2793,129.3831,8302.0
2015-09-14 12:30:00,149.54,149.72,149.44,149.61,12483.0,129.3312,129.4869,129.2447,129.3917,12483.0
2015-09-14 12:35:00,149.6,149.66,149.54,149.59,6898.0,129.3831,129.435,129.3312,129.3744,6898.0
2015-09-14 12:40:00,149.55,149.68,149.47,149.52,13233.0,129.3398,129.4523,129.2706,129.3139,13233.0
2015-09-14 12:45:00,149.47,149.58,149.42,149.48,8268.0,129.2706,129.3658,129.2274,129.2793,8268.0
2015-09-14 12:50:00,149.45,149.6,149.41,149.53,4600.0,129.2534,129.3831,129.2188,129.3225,4600.0
2015-09-14 12:55:00,149.5,149.57,149.41,149.44,9457.0,129.2966,129.3571,129.2188,129.2447,9457.0
2015-09-14 13:00:00,149.42,149.52,149.26,149.28,7828.0,129.2274,129.3139,129.089,129.1063,7828.0
2015-09-14 13:05:00,149.29,149.5,149.28,149.43,10419.0,129.115,129.2966,129.1063,129.2361,10419.0
2015-09-14 13:10:00,149.43,149.5,149.37,149.39,12682.0,129.2361,129.2966,129.1842,129.2015,12682.0
2015-09-14 13:15:00,149.36,149.43,149.31,149.42,20459.0,129.1755,129.2361,129.1323,129.2274,20459.0
2015-09-14 13:20:00,149.42,149.42,149.25,149.27,10608.0,129.2274,129.2274,129.0804,129.0977,10608.0
2015-09-14 13:25:00,149.24,149.37,149.21,149.34,10981.0,129.0717,129.1842,129.0458,129.1582,10981.0
2015-09-14 13:30:00,149.35,149.49,149.33,149.41,13378.0,129.1669,129.2879,129.1496,129.2188,13378.0
2015-09-14 13:35:00,149.41,149.58,149.38,149.53,32361.0,129.2188,129.3658,129.1928,129.3225,32361.0
2015-09-14 13:40:00,149.53,149.72,149.52,149.7,18618.0,129.3225,129.4869,129.3139,129.4696,18618.0
2015-09-14 13:45:00,149.72,149.86,149.7,149.86,7227.0,129.4869,129.6079,129.4696,129.6079,7227.0
2015-09-14 13:50:00,149.87,149.89,149.7,149.79,11325.0,129.6166,129.6339,129.4696,129.5474,11325.0
2015-09-14 13:55:00,149.73,149.96,149.73,149.96,7652.0,129.4955,129.6944,129.4955,129.6944,7652.0
2015-09-14 14:00:00,149.91,149.92,149.79,149.82,7672.0,129.6512,129.6598,129.5474,129.5733,7672.0
2015-09-14 14:05:00,149.8,149.82,149.7,149.76,11361.0,129.5561,129.5733,129.4696,129.5215,11361.0
2015-09-14 14:10:00,149.74,149.89,149.74,149.84,14241.0,129.5042,129.6339,129.5042,129.5906,14241.0
2015-09-14 14:15:00,149.86,149.87,149.78,149.82,6785.0,129.6079,129.6166,129.5388,129.5733,6785.0
2015-09-14 14:20:00,149.81,149.89,149.69,149.72,12171.0,129.5647,129.6339,129.4609,129.4869,12171.0
2015-09-14 14:25:00,149.71,149.92,149.71,149.89,78033.0,129.4782,129.6598,129.4782,129.6339,78033.0
2015-09-14 14:30:00,149.89,149.94,149.86,149.9,20286.0,129.6339,129.6771,129.6079,129.6425,20286.0
2015-09-14 14:35:00,149.87,150.02,149.86,150.0,369996.0,129.6166,129.7463,129.6079,129.729,369996.0
2015-09-14 14:40:00,150.01,150.16,150.0,150.04,22934.0,129.7377,129.8674,129.729,129.7636,22934.0
2015-09-14 14:45:00,150.05,150.22,150.02,150.06,19197.0,129.7723,129.9193,129.7463,129.7809,19197.0
2015-09-14 14:50:00,150.09,150.21,149.99,150.21,15576.0,129.8069,129.9106,129.7204,129.9106,15576.0
2015-09-14 14:55:00,150.19,150.37,150.19,150.26,17367.0,129.8933,130.049,129.8933,129.9539,17367.0
2015-09-14 15:00:00,150.27,150.3,150.1,150.1,17008.0,129.9625,129.9885,129.8155,129.8155,17008.0
2015-09-14 15:05:00,150.09,150.14,150.01,150.13,24530.0,129.8069,129.8501,129.7377,129.8415,24530.0
2015-09-14 15:10:00,150.11,150.26,150.05,150.25,15719.0,129.8242,129.9539,129.7723,129.9452,15719.0
2015-09-14 15:15:00,150.27,150.33,150.16,150.2,15303.0,129.9625,130.0144,129.8674,129.902,15303.0
2015-09-14 15:20:00,150.22,150.39,150.09,150.11,23288.0,129.9193,130.0663,129.8069,129.8242,23288.0
2015-09-14 15:25:00,150.13,150.15,150.04,150.08,20239.0,129.8415,129.8588,129.7636,129.7982,20239.0
2015-09-14 15:30:00,150.1,150.14,150.02,150.04,35282.0,129.8155,129.8501,129.7463,129.7636,35282.0
2015-09-14 15:35:00,150.04,150.06,149.91,149.92,27950.0,129.7636,129.7809,129.6512,129.6598,27950.0
2015-09-14 15:40:00,149.94,149.96,149.86,149.91,34282.0,129.6771,129.6944,129.6079,129.6512,34282.0
2015-09-14 15:45:00,149.89,150.02,149.76,149.78,61335.0,129.6339,129.7463,129.5215,129.5388,61335.0
2015-09-14 15:50:00,149.82,150.01,149.81,150.0,71757.0,129.5733,129.7377,129.5647,129.729,71757.0
2015-09-14 15:55:00,149.99,150.42,149.97,150.24,202105.0,129.7204,130.0923,129.7031,129.9366,202105.0
2015-09-15 09:30:00,150.95,151.96,150.63,151.95,37828.0,130.5506,131.4242,130.2739,131.4155,37828.0
2015-09-15 09:35:00,151.92,151.97,151.57,151.97,27089.0,131.3896,131.4328,131.0869,131.4328,27089.0
2015-09-15 09:40:00,151.87,152.25,151.87,152.01,25566.0,131.3463,131.675,131.3463,131.4674,25566.0
2015-09-15 09:45:00,152.07,152.27,151.85,152.27,10323.0,131.5193,131.6923,131.329,131.6923,10323.0
2015-09-15 09:50:00,152.33,152.74,152.05,152.74,52844.0,131.7441,132.0987,131.502,132.0987,52844.0
2015-09-15 09:55:00,152.75,152.84,152.51,152.62,16951.0,132.1074,132.1852,131.8998,131.995,16951.0
2015-09-15 10:00:00,152.4,152.7,152.33,152.7,17722.0,131.8047,132.0641,131.7441,132.0641,17722.0
2015-09-15 10:05:00,152.67,152.67,151.74,151.96,32605.0,132.0382,132.0382,131.2339,131.4242,32605.0
2015-09-15 10:10:00,151.78,152.45,151.78,152.4,8705.0,131.2685,131.8479,131.2685,131.8047,8705.0
2015-09-15 10:15:00,152.45,152.87,152.42,152.57,17881.0,131.8479,132.2112,131.822,131.9517,17881.0
2015-09-15 10:20:00,152.72,153.08,152.72,152.91,16794.0,132.0814,132.3928,132.0814,132.2458,16794.0
2015-09-15 10:25:00,152.85,153.39,152.85,153.25,79905.0,132.1939,132.6609,132.1939,132.5398,79905.0
2015-09-15 10:30:00,153.32,153.51,153.15,153.43,23779.0,132.6004,132.7647,132.4533,132.6955,23779.0
2015-09-15 10:35:00,153.38,153.42,153.25,153.27,22494.0,132.6523,132.6868,132.5398,132.5571,22494.0
2015-09-15 10:40:00,153.25,153.69,153.25,153.62,18113.0,132.5398,132.9204,132.5398,132.8598,18113.0
2015-09-15 10:45:00,153.7,153.99,153.53,153.64,32018.0,132.929,133.1798,132.782,132.8771,32018.0
2015-09-15 10:50:00,153.67,153.69,153.52,153.52,17009.0,132.9031,132.9204,132.7733,132.7733,17009.0
2015-09-15 10:55:00,153.52,154.09,153.52,154.03,36969.0,132.7733,133.2663,132.7733,133.2144,36969.0
2015-09-15 11:00:00,154.06,154.12,153.76,154.06,37154.0,133.2404,133.2922,132.9809,133.2404,37154.0
2015-09-15 11:05:00,154.0,154.05,153.64,153.67,12490.0,133.1885,133.2317,132.8771,132.9031,12490.0
2015-09-15 11:10:00,153.61,153.77,153.43,153.5,20038.0,132.8512,132.9895,132.6955,132.756,20038.0
2015-09-15 11:15:00,153.5,153.67,153.48,153.59,12554.0,132.756,132.9031,132.7387,132.8339,12554.0
2015-09-15 11:20:00,153.64,153.84,153.42,153.42,58272.0,132.8771,133.0501,132.6868,132.6868,58272.0
2015-09-15 11:25:00,153.41,153.48,153.31,153.41,10460.0,132.6782,132.7387,132.5917,132.6782,10460.0
2015-09-15 11:30:00,153.48,153.76,153.26,153.26,17363.0,132.7387,132.9809,132.5485,132.5485,17363.0
2015-09-15 11:35:00,153.3,153.63,153.23,153.36,16310.0,132.5831,132.8685,132.5225,132.635,16310.0
2015-09-15 11:40:00,153.35,153.38,153.1,153.25,12101.0,132.6263,132.6523,132.4101,132.5398,12101.0
2015-09-15 11:45:00,153.27,153.67,153.26,153.57,10215.0,132.5571,132.9031,132.5485,132.8166,10215.0
2015-09-15 11:50:00,153.65,153.81,153.35,153.61,177686.0,132.8858,133.0241,132.6263,132.8512,177686.0
2015-09-15 11:55:00,153.64,153.8,153.54,153.59,16870.0,132.8771,133.0155,132.7906,132.8339,16870.0
2015-09-15 12:00:00,153.58,153.79,153.34,153.5,27503.0,132.8252,133.0068,132.6177,132.756,27503.0
2015-09-15 12:05:00,153.46,153.8,153.44,153.75,15632.0,132.7214,133.0155,132.7041,132.9722,15632.0
2015-09-15 12:10:00,153.74,153.74,153.5,153.56,23602.0,132.9636,132.9636,132.756,132.8079,23602.0
2015-09-15 12:15:00,153.58,153.91,153.52,153.82,27058.0,132.8252,133.1106,132.7733,133.0328,27058.0
2015-09-15 12:20:00,153.82,153.87,153.71,153.76,20284.0,133.0328,133.076,132.9377,132.9809,20284.0
2015-09-15 12:25:00,153.78,154.04,153.69,153.98,26466.0,132.9982,133.2231,132.9204,133.1712,26466.0
2015-09-15 12:30:00,154.05,154.07,153.94,153.99,17229.0,133.2317,133.249,133.1366,133.1798,17229.0
2015-09-15 12:35:00,153.99,153.99,153.82,153.93,17307.0,133.1798,133.1798,133.0328,133.1279,17307.0
2015-09-15 12:40:00,153.92,153.97,153.86,153.92,30292.0,133.1193,133.1625,133.0674,133.1193,30292.0
2015-09-15 12:45:00,153.95,154.15,153.93,154.15,19429.0,133.1452,133.3182,133.1279,133.3182,19429.0
2015-09-15 12:50:00,154.19,154.38,154.19,154.36,28297.0,133.3528,133.5171,133.3528,133.4998,28297.0
2015-09-15 12:55:00,154.4,154.67,154.34,154.59,33701.0,133.5344,133.7679,133.4825,133.6987,33701.0
2015-09-15 13:00:00,154.58,154.65,154.36,154.57,35613.0,133.6901,133.7506,133.4998,133.6814,35613.0
2015-09-15 13:05:00,154.55,154.56,154.34,154.38,16439.0,133.6641,133.6728,133.4825,133.5171,16439.0
2015-09-15 13:10:00,154.4,154.49,154.27,154.41,17297.0,133.5344,133.6122,133.422,133.5431,17297.0
2015-09-15 13:15:00,154.38,154.67,154.38,154.63,15845.0,133.5171,133.7679,133.5171,133.7333,15845.0
2015-09-15 13:20:00,154.64,154.67,154.46,154.58,43715.0,133.742,133.7679,133.5863,133.6901,43715.0
2015-09-15 13:25:00,154.58,154.79,154.55,154.62,19010.0,133.6901,133.8717,133.6641,133.7247,19010.0
2015-09-15 13:30:00,154.67,154.93,154.65,154.79,16801.0,133.7679,133.9928,133.7506,133.8717,16801.0
2015-09-15 13:35:00,154.8,154.92,154.71,154.72,13420.0,133.8804,133.9841,133.8025,133.8112,13420.0
2015-09-15 13:40:00,154.76,154.83,154.55,154.56,20976.0,133.8458,133.9063,133.6641,133.6728,20976.0
2015-09-15 13:45:00,154.59,154.82,154.39,154.76,30267.0,133.6987,133.8977,133.5258,133.8458,30267.0
2015-09-15 13:50:00,154.68,154.87,154.46,154.49,22336.0,133.7766,133.9409,133.5863,133.6122,22336.0
2015-09-15 13:55:00,154.45,154.54,154.28,154.47,23343.0,133.5777,133.6555,133.4306,133.5949,23343.0
2015-09-15 14:00:00,154.46,154.56,154.26,154.33,7974.0,133.5863,133.6728,133.4133,133.4739,7974.0
2015-09-15 14:05:00,154.31,154.39,154.19,154.39,10550.0,133.4566,133.5258,133.3528,133.5258,10550.0
2015-09-15 14:10:00,154.36,154.4,154.22,154.26,13677.0,133.4998,133.5344,133.3787,133.4133,13677.0
2015-09-15 14:15:00,154.27,154.38,154.26,154.28,11137.0,133.422,133.5171,133.4133,133.4306,11137.0
2015-09-15 14:20:00,154.26,154.7,154.19,154.53,24243.0,133.4133,133.7939,133.3528,133.6468,24243.0
2015-09-15 14:25:00,154.5,154.74,154.49,154.74,9446.0,133.6209,133.8285,133.6122,133.8285,9446.0
2015-09-15 14:30:00,154.72,154.72,154.4,154.52,20879.0,133.8112,133.8112,133.5344,133.6382,20879.0
2015-09-15 14:35:00,154.53,154.7,154.51,154.61,29339.0,133.6468,133.7939,133.6295,133.716,29339.0
2015-09-15 14:40:00,154.63,154.79,154.61,154.65,34157.0,133.7333,133.8717,133.716,133.7506,34157.0
2015-09-15 14:45:00,154.63,155.06,154.63,155.0,21542.0,133.7333,134.1052,133.7333,134.0533,21542.0
2015-09-15 14:50:00,155.03,155.22,154.92,155.18,50124.0,134.0793,134.2436,133.9841,134.209,50124.0
2015-09-15 14:55:00,155.15,155.63,155.07,155.55,62989.0,134.1831,134.5982,134.1139,134.529,62989.0
2015-09-15 15:00:00,155.6,155.63,155.27,155.28,55806.0,134.5722,134.5982,134.2868,134.2955,55806.0
2015-09-15 15:05:00,155.28,155.3,154.9,155.27,72102.0,134.2955,134.3128,133.9668,134.2868,72102.0
2015-09-15 15:10:00,155.24,155.52,155.1,155.25,35504.0,134.2609,134.5031,134.1398,134.2695,35504.0
2015-09-15 15:15:00,155.23,155.27,155.0,155.17,29045.0,134.2522,134.2868,134.0533,134.2004,29045.0
2015-09-15 15:20:00,155.19,155.19,154.77,154.77,51092.0,134.2176,134.2176,133.8544,133.8544,51092.0
2015-09-15 15:25:00,154.78,154.82,154.66,154.79,64106.0,133.8631,133.8977,133.7593,133.8717,64106.0
2015-09-15 15:30:00,154.79,154.9,154.63,154.7,47841.0,133.8717,133.9668,133.7333,133.7939,47841.0
2015-09-15 15:35:00,154.69,154.81,154.67,154.67,48115.0,133.7852,133.889,133.7679,133.7679,48115.0
2015-09-15 15:40:00,154.66,154.69,154.42,154.56,69543.0,133.7593,133.7852,133.5517,133.6728,69543.0
2015-09-15 15:45:00,154.55,154.57,154.17,154.26,82678.0,133.6641,133.6814,133.3355,133.4133,82678.0
2015-09-15 15:50:00,154.25,154.61,154.25,154.41,96842.0,133.4047,133.716,133.4047,133.5431,96842.0
2015-09-15 15:55:00,154.41,154.5,154.0,154.02,181044.0,133.5431,133.6209,133.1885,133.2058,181044.0
2015-09-16 09:30:00,151.41,152.18,149.51,149.76,276156.0,130.9485,131.6144,129.3052,129.5215,276156.0
2015-09-16 09:35:00,149.9,150.87,149.69,150.33,195852.0,129.6425,130.4815,129.4609,130.0144,195852.0
2015-09-16 09:40:00,150.26,150.86,150.05,150.25,160678.0,129.9539,130.4728,129.7723,129.9452,160678.0
2015-09-16 09:45:00,150.32,150.36,149.35,150.04,139322.0,130.0058,130.0404,129.1669,129.7636,139322.0
2015-09-16 09:50:00,149.99,150.29,149.72,149.78,63483.0,129.7204,129.9798,129.4869,129.5388,63483.0
2015-09-16 09:55:00,149.86,149.86,148.89,148.89,174705.0,129.6079,129.6079,128.769,128.769,174705.0
2015-09-16 10:00:00,148.94,149.25,147.95,148.31,282738.0,128.8123,129.0804,127.9561,128.2674,282738.0
2015-09-16 10:05:00,148.28,148.89,147.96,148.62,145039.0,128.2415,128.769,127.9647,128.5355,145039.0
2015-09-16 10:10:00,148.59,149.13,148.47,148.97,121161.0,128.5096,128.9766,128.4058,128.8382,121161.0
2015-09-16 10:15:00,149.0,149.01,148.29,148.4,75011.0,128.8642,128.8728,128.2501,128.3452,75011.0
2015-09-16 10:20:00,148.35,148.35,148.03,148.18,52324.0,128.302,128.302,128.0252,128.155,52324.0
2015-09-16 10:25:00,148.24,148.69,148.1,148.6,76876.0,128.2069,128.5961,128.0858,128.5182,76876.0
2015-09-16 10:30:00,148.63,148.86,148.35,148.43,58375.0,128.5442,128.7431,128.302,128.3712,58375.0
2015-09-16 10:35:00,148.44,148.74,148.23,148.71,145573.0,128.3798,128.6393,128.1982,128.6134,145573.0
2015-09-16 10:40:00,148.67,148.87,148.25,148.62,42280.0,128.5788,128.7517,128.2155,128.5355,42280.0
2015-09-16 10:45:00,148.63,148.73,148.1,148.19,59938.0,128.5442,128.6307,128.0858,128.1636,59938.0
2015-09-16 10:50:00,148.19,148.32,148.04,148.16,45111.0,128.1636,128.2761,128.0339,128.1377,45111.0
2015-09-16 10:55:00,148.19,148.32,147.85,148.1,46717.0,128.1636,128.2761,127.8696,128.0858,46717.0
2015-09-16 11:00:00,148.04,149.25,148.0,149.14,117346.0,128.0339,129.0804,127.9993,128.9852,117346.0
2015-09-16 11:05:00,149.14,149.24,148.48,148.48,54873.0,128.9852,129.0717,128.4144,128.4144,54873.0
2015-09-16 11:10:00,148.57,148.62,148.24,148.44,40530.0,128.4923,128.5355,128.2069,128.3798,40530.0
2015-09-16 11:15:00,148.5,148.57,148.21,148.37,36501.0,128.4317,128.4923,128.1809,128.3193,36501.0
2015-09-16 11:20:00,148.45,148.87,148.37,148.83,26679.0,128.3885,128.7517,128.3193,128.7171,26679.0
2015-09-16 11:25:00,148.78,148.92,148.58,148.64,26729.0,128.6739,128.795,128.5009,128.5528,26729.0
2015-09-16 11:30:00,148.66,148.79,148.44,148.56,105436.0,128.5701,128.6825,128.3798,128.4836,105436.0
2015-09-16 11:35:00,148.56,148.58,148.28,148.43,14411.0,128.4836,128.5009,128.2415,128.3712,14411.0
2015-09-16 11:40:00,148.44,148.47,148.16,148.16,20115.0,128.3798,128.4058,128.1377,128.1377,20115.0
2015-09-16 11:45:00,148.15,148.62,148.11,148.46,23995.0,128.129,128.5355,128.0944,128.3971,23995.0
2015-09-16 11:50:00,148.4,148.55,148.22,148.46,16243.0,128.3452,128.475,128.1896,128.3971,16243.0
2015-09-16 11:55:00,148.45,148.78,148.33,148.68,47746.0,128.3885,128.6739,128.2847,128.5874,47746.0
2015-09-16 12:00:00,148.65,148.71,148.4,148.49,15084.0,128.5615,128.6134,128.3452,128.4231,15084.0
2015-09-16 12:05:00,148.43,148.45,148.0,148.11,45134.0,128.3712,128.3885,127.9993,128.0944,45134.0
2015-09-16 12:10:00,148.07,148.12,147.85,148.07,35519.0,128.0598,128.1031,127.8696,128.0598,35519.0
2015-09-16 12:15:00,148.09,148.09,147.8,147.94,69684.0,128.0771,128.0771,127.8263,127.9474,69684.0
2015-09-16 12:20:00,147.93,148.04,147.65,147.96,87341.0,127.9388,128.0339,127.6966,127.9647,87341.0
2015-09-16 12:25:00,147.99,148.0,147.75,147.88,33686.0,127.9907,127.9993,127.7831,127.8955,33686.0
2015-09-16 12:30:00,147.89,148.03,147.61,147.79,53073.0,127.9042,128.0252,127.662,127.8177,53073.0
2015-09-16 12:35:00,147.8,148.07,147.65,147.99,47870.0,127.8263,128.0598,127.6966,127.9907,47870.0
2015-09-16 12:40:00,147.97,148.02,147.82,147.97,26707.0,127.9734,128.0166,127.8436,127.9734,26707.0
2015-09-16 12:45:00,147.94,148.0,147.7,147.84,23276.0,127.9474,127.9993,127.7398,127.8609,23276.0
2015-09-16 12:50:00,147.83,148.06,147.75,147.78,37113.0,127.8523,128.0512,127.7831,127.809,37113.0
2015-09-16 12:55:00,147.81,147.88,147.76,147.85,20503.0,127.835,127.8955,127.7917,127.8696,20503.0
2015-09-16 13:00:00,147.8,147.82,147.5,147.59,41572.0,127.8263,127.8436,127.5669,127.6447,41572.0
2015-09-16 13:05:00,147.55,147.59,147.21,147.25,62502.0,127.6101,127.6447,127.3161,127.3507,62502.0
2015-09-16 13:10:00,147.22,147.24,147.02,147.06,51848.0,127.3247,127.342,127.1517,127.1863,51848.0
2015-09-16 13:15:00,147.07,147.13,147.02,147.02,41443.0,127.195,127.2469,127.1517,127.1517,41443.0
2015-09-16 13:20:00,147.05,147.06,146.7,146.75,62604.0,127.1777,127.1863,126.875,126.9182,62604.0
2015-09-16 13:25:00,146.74,147.16,146.66,147.08,70843.0,126.9096,127.2728,126.8404,127.2036,70843.0
2015-09-16 13:30:00,147.07,147.63,147.05,147.51,50331.0,127.195,127.6793,127.1777,127.5755,50331.0
2015-09-16 13:35:00,147.52,147.83,147.32,147.58,96261.0,127.5842,127.8523,127.4112,127.6361,96261.0
2015-09-16 13:40:00,147.54,147.84,147.45,147.8,33277.0,127.6015,127.8609,127.5236,127.8263,33277.0
2015-09-16 13:45:00,147.85,148.71,147.85,148.31,109662.0,127.8696,128.6134,127.8696,128.2674,109662.0
2015-09-16 13:50:00,148.3,148.57,148.18,148.22,31787.0,128.2588,128.4923,128.155,128.1896,31787.0
2015-09-16 13:55:00,148.27,148.3,147.95,148.1,26411.0,128.2328,128.2588,127.9561,128.0858,26411.0
2015-09-16 14:00:00,148.14,148.2,148.04,148.1,41467.0,128.1204,128.1723,128.0339,128.0858,41467.0
2015-09-16 14:05:00,148.09,148.23,147.95,148.19,56510.0,128.0771,128.1982,127.9561,128.1636,56510.0
2015-09-16 14:10:00,148.19,148.34,147.95,148.11,38408.0,128.1636,128.2934,127.9561,128.0944,38408.0
2015-09-16 14:15:00,148.1,148.26,148.08,148.19,38076.0,128.0858,128.2242,128.0685,128.1636,38076.0
2015-09-16 14:20:00,148.18,148.55,148.16,148.43,46978.0,128.155,128.475,128.1377,128.3712,46978.0
2015-09-16 14:25:00,148.39,148.4,148.17,148.25,26098.0,128.3366,128.3452,128.1463,128.2155,26098.0
2015-09-16 14:30:00,148.22,148.3,148.04,148.3,20047.0,128.1896,128.2588,128.0339,128.2588,20047.0
2015-09-16 14:35:00,148.29,148.3,148.09,148.17,44287.0,128.2501,128.2588,128.0771,128.1463,44287.0
2015-09-16 14:40:00,148.15,148.29,148.1,148.23,48391.0,128.129,128.2501,128.0858,128.1982,48391.0
2015-09-16 14:45:00,148.24,148.48,148.15,148.42,36799.0,128.2069,128.4144,128.129,128.3625,36799.0
2015-09-16 14:50:00,148.45,148.91,148.43,148.87,32826.0,128.3885,128.7863,128.3712,128.7517,32826.0
2015-09-16 14:55:00,148.91,148.98,148.78,148.94,51136.0,128.7863,128.8469,128.6739,128.8123,51136.0
2015-09-16 15:00:00,148.93,148.96,148.59,148.7,51054.0,128.8036,128.8296,128.5096,128.6047,51054.0
2015-09-16 15:05:00,148.71,149.0,148.71,148.81,25981.0,128.6134,128.8642,128.6134,128.6998,25981.0
2015-09-16 15:10:00,148.83,149.1,148.81,148.91,40572.0,128.7171,128.9507,128.6998,128.7863,40572.0
2015-09-16 15:15:00,148.88,149.18,148.73,149.02,59038.0,128.7604,129.0198,128.6307,128.8815,59038.0
2015-09-16 15:20:00,149.03,149.45,148.97,149.41,60513.0,128.8901,129.2534,128.8382,129.2188,60513.0
2015-09-16 15:25:00,149.41,149.43,149.2,149.38,41405.0,129.2188,129.2361,129.0371,129.1928,41405.0
2015-09-16 15:30:00,149.38,149.65,149.38,149.65,72236.0,129.1928,129.4263,129.1928,129.4263,72236.0
2015-09-16 15:35:00,149.64,149.85,149.46,149.81,55815.0,129.4177,129.5993,129.262,129.5647,55815.0
2015-09-16 15:40:00,149.82,149.92,149.67,149.7,62575.0,129.5733,129.6598,129.4436,129.4696,62575.0
2015-09-16 15:45:00,149.71,149.86,149.68,149.73,88279.0,129.4782,129.6079,129.4523,129.4955,88279.0
2015-09-16 15:50:00,149.74,149.94,149.7,149.77,78782.0,129.5042,129.6771,129.4696,129.5301,78782.0
2015-09-16 15:55:00,149.78,149.83,149.3,149.49,161578.0,129.5388,129.582,129.1236,129.2879,161578.0
2015-09-17 09:30:00,149.29,149.29,148.35,148.75,83006.0,129.115,129.115,128.302,128.6479,83006.0
2015-09-17 09:35:00,148.86,149.28,148.73,148.97,33600.0,128.7431,129.1063,128.6307,128.8382,33600.0
2015-09-17 09:40:00,149.07,149.37,149.07,149.25,15454.0,128.9247,129.1842,128.9247,129.0804,15454.0
2015-09-17 09:45:00,149.25,149.26,148.94,149.08,20004.0,129.0804,129.089,128.8123,128.9334,20004.0
2015-09-17 09:50:00,149.08,149.18,149.0,149.11,18834.0,128.9334,129.0198,128.8642,128.9593,18834.0
2015-09-17 09:55:00,149.05,149.39,149.03,149.24,47629.0,128.9074,129.2015,128.8901,129.0717,47629.0
2015-09-17 10:00:00,149.29,149.96,149.21,149.96,38991.0,129.115,129.6944,129.0458,129.6944,38991.0
2015-09-17 10:05:00,149.97,150.21,149.84,150.06,72939.0,129.7031,129.9106,129.5906,129.7809,72939.0
2015-09-17 10:10:00,150.04,150.08,149.82,149.82,21027.0,129.7636,129.7982,129.5733,129.5733,21027.0
2015-09-17 10:15:00,149.84,150.11,149.8,150.01,19038.0,129.5906,129.8242,129.5561,129.7377,19038.0
2015-09-17 10:20:00,150.01,150.46,149.96,150.29,64588.0,129.7377,130.1269,129.6944,129.9798,64588.0
2015-09-17 10:25:00,150.27,150.4,150.13,150.13,38694.0,129.9625,130.075,129.8415,129.8415,38694.0
2015-09-17 10:30:00,150.11,150.13,149.72,149.75,16001.0,129.8242,129.8415,129.4869,129.5128,16001.0
2015-09-17 10:35:00,149.72,149.93,149.7,149.81,21912.0,129.4869,129.6685,129.4696,129.5647,21912.0
2015-09-17 10:40:00,149.78,150.06,149.78,149.98,13108.0,129.5388,129.7809,129.5388,129.7117,13108.0
2015-09-17 10:45:00,150.0,150.08,149.94,150.05,23878.0,129.729,129.7982,129.6771,129.7723,23878.0
2015-09-17 10:50:00,150.05,150.2,149.9,150.15,24230.0,129.7723,129.902,129.6425,129.8588,24230.0
2015-09-17 10:55:00,150.14,150.18,150.01,150.18,6320.0,129.8501,129.8847,129.7377,129.8847,6320.0
2015-09-17 11:00:00,150.16,150.18,150.04,150.05,21916.0,129.8674,129.8847,129.7636,129.7723,21916.0
2015-09-17 11:05:00,150.04,150.06,149.88,149.91,15838.0,129.7636,129.7809,129.6252,129.6512,15838.0
2015-09-17 11:10:00,149.9,149.96,149.7,149.82,20194.0,129.6425,129.6944,129.4696,129.5733,20194.0
2015-09-17 11:15:00,149.81,149.95,149.79,149.79,9281.0,129.5647,129.6858,129.5474,129.5474,9281.0
2015-09-17 11:20:00,149.79,150.07,149.75,149.92,14824.0,129.5474,129.7896,129.5128,129.6598,14824.0
2015-09-17 11:25:00,149.88,149.93,149.8,149.93,10202.0,129.6252,129.6685,129.5561,129.6685,10202.0
2015-09-17 11:30:00,149.93,150.05,149.9,150.04,10882.0,129.6685,129.7723,129.6425,129.7636,10882.0
2015-09-17 11:35:00,150.03,150.19,150.01,150.08,16807.0,129.755,129.8933,129.7377,129.7982,16807.0
2015-09-17 11:40:00,150.1,150.1,149.92,149.93,32411.0,129.8155,129.8155,129.6598,129.6685,32411.0
2015-09-17 11:45:00,149.92,150.03,149.89,149.97,22466.0,129.6598,129.755,129.6339,129.7031,22466.0
2015-09-17 11:50:00,149.92,150.04,149.9,150.0,9257.0,129.6598,129.7636,129.6425,129.729,9257.0
2015-09-17 11:55:00,150.01,150.01,149.85,149.85,8997.0,129.7377,129.7377,129.5993,129.5993,8997.0
2015-09-17 12:00:00,149.86,149.9,149.56,149.56,14393.0,129.6079,129.6425,129.3485,129.3485,14393.0
2015-09-17 12:05:00,149.56,149.63,149.47,149.47,15826.0,129.3485,129.409,129.2706,129.2706,15826.0
2015-09-17 12:10:00,149.5,149.69,149.47,149.67,7173.0,129.2966,129.4609,129.2706,129.4436,7173.0
2015-09-17 12:15:00,149.65,150.02,149.65,149.9,15502.0,129.4263,129.7463,129.4263,129.6425,15502.0
2015-09-17 12:20:00,149.95,150.22,149.95,150.22,24339.0,129.6858,129.9193,129.6858,129.9193,24339.0
2015-09-17 12:25:00,150.2,150.27,150.12,150.26,6530.0,129.902,129.9625,129.8328,129.9539,6530.0
2015-09-17 12:30:00,150.24,150.32,150.11,150.13,16727.0,129.9366,130.0058,129.8242,129.8415,16727.0
2015-09-17 12:35:00,150.11,150.16,150.05,150.1,16458.0,129.8242,129.8674,129.7723,129.8155,16458.0
2015-09-17 12:40:00,150.13,150.2,149.92,149.95,65216.0,129.8415,129.902,129.6598,129.6858,65216.0
2015-09-17 12:45:00,149.96,150.02,149.9,150.02,9222.0,129.6944,129.7463,129.6425,129.7463,9222.0
2015-09-17 12:50:00,150.03,150.12,150.01,150.1,10340.0,129.755,129.8328,129.7377,129.8155,10340.0
2015-09-17 12:55:00,150.1,150.26,150.09,150.1,20429.0,129.8155,129.9539,129.8069,129.8155,20429.0
2015-09-17 13:00:00,150.09,150.1,149.91,149.93,9032.0,129.8069,129.8155,129.6512,129.6685,9032.0
2015-09-17 13:05:00,149.92,150.01,149.75,149.75,23536.0,129.6598,129.7377,129.5128,129.5128,23536.0
2015-09-17 13:10:00,149.73,149.86,149.65,149.86,8875.0,129.4955,129.6079,129.4263,129.6079,8875.0
2015-09-17 13:15:00,149.96,150.08,149.94,150.06,11850.0,129.6944,129.7982,129.6771,129.7809,11850.0
2015-09-17 13:20:00,150.06,150.14,150.03,150.04,20420.0,129.7809,129.8501,129.755,129.7636,20420.0
2015-09-17 13:25:00,150.04,150.28,150.0,150.1,16094.0,129.7636,129.9712,129.729,129.8155,16094.0
2015-09-17 13:30:00,150.11,150.18,150.01,150.11,12890.0,129.8242,129.8847,129.7377,129.8242,12890.0
2015-09-17 13:35:00,150.06,150.07,149.91,150.0,19828.0,129.7809,129.7896,129.6512,129.729,19828.0
2015-09-17 13:40:00,149.99,150.14,149.85,149.89,14969.0,129.7204,129.8501,129.5993,129.6339,14969.0
2015-09-17 13:45:00,149.89,150.3,149.89,150.29,20919.0,129.6339,129.9885,129.6339,129.9798,20919.0
2015-09-17 13:50:00,150.29,150.3,150.14,150.3,13584.0,129.9798,129.9885,129.8501,129.9885,13584.0
2015-09-17 13:55:00,150.24,150.4,150.16,150.21,12072.0,129.9366,130.075,129.8674,129.9106,12072.0
2015-09-17 14:00:00,150.25,150.53,148.78,149.25,52659.0,129.9452,130.1874,128.6739,129.0804,52659.0
2015-09-17 14:05:00,149.23,150.24,149.17,150.03,18543.0,129.0631,129.9366,129.0112,129.755,18543.0
2015-09-17 14:10:00,149.97,150.62,149.93,150.3,73174.0,129.7031,130.2652,129.6685,129.9885,73174.0
2015-09-17 14:15:00,150.28,150.77,150.16,150.64,37433.0,129.9712,130.395,129.8674,130.2825,37433.0
2015-09-17 14:20:00,150.67,150.89,150.38,150.8,36704.0,130.3085,130.4987,130.0577,130.4209,36704.0
2015-09-17 14:25:00,150.8,150.98,150.52,150.52,26253.0,130.4209,130.5766,130.1788,130.1788,26253.0
2015-09-17 14:30:00,150.52,150.99,150.52,150.87,22718.0,130.1788,130.5852,130.1788,130.4815,22718.0
2015-09-17 14:35:00,150.9,150.97,150.62,150.7,16497.0,130.5074,130.5679,130.2652,130.3344,16497.0
2015-09-17 14:40:00,150.7,151.41,150.68,151.3,42388.0,130.3344,130.9485,130.3171,130.8533,42388.0
2015-09-17 14:45:00,151.34,151.87,151.29,151.68,55318.0,130.8879,131.3463,130.8447,131.182,55318.0
2015-09-17 14:50:00,151.71,151.78,151.56,151.61,29403.0,131.2079,131.2685,131.0782,131.1214,29403.0
2015-09-17 14:55:00,151.61,151.67,151.13,151.4,42617.0,131.1214,131.1733,130.7063,130.9398,42617.0
2015-09-17 15:00:00,151.39,151.41,151.0,151.09,31542.0,130.9312,130.9485,130.5939,130.6717,31542.0
2015-09-17 15:05:00,151.08,151.08,150.55,150.69,45992.0,130.6631,130.6631,130.2047,130.3258,45992.0
2015-09-17 15:10:00,150.64,150.95,150.06,150.12,58915.0,130.2825,130.5506,129.7809,129.8328,58915.0
2015-09-17 15:15:00,150.19,150.34,150.05,150.3,45072.0,129.8933,130.0231,129.7723,129.9885,45072.0
2015-09-17 15:20:00,150.27,150.27,149.02,149.59,60737.0,129.9625,129.9625,128.8815,129.3744,60737.0
2015-09-17 15:25:00,149.64,150.12,149.45,150.12,68538.0,129.4177,129.8328,129.2534,129.8328,68538.0
2015-09-17 15:30:00,150.14,150.52,149.87,150.47,46137.0,129.8501,130.1788,129.6166,130.1355,46137.0
2015-09-17 15:35:00,150.44,150.45,149.91,150.09,39315.0,130.1096,130.1182,129.6512,129.8069,39315.0
2015-09-17 15:40:00,150.18,150.22,149.95,150.02,45983.0,129.8847,129.9193,129.6858,129.7463,45983.0
2015-09-17 15:45:00,149.99,150.29,149.97,150.26,66837.0,129.7204,129.9798,129.7031,129.9539,66837.0
2015-09-17 15:50:00,150.26,150.27,149.49,149.5,69305.0,129.9539,129.9625,129.2879,129.2966,69305.0
2015-09-17 15:55:00,149.47,149.62,149.32,149.45,153448.0,129.2706,129.4004,129.1409,129.2534,153448.0
2015-09-18 09:30:00,147.8,148.23,146.5,147.45,343101.0,127.8263,128.1982,126.702,127.5236,343101.0
2015-09-18 09:35:00,147.26,147.69,147.12,147.68,25436.0,127.3593,127.7312,127.2382,127.7225,25436.0
2015-09-18 09:40:00,147.73,147.82,147.56,147.61,21212.0,127.7658,127.8436,127.6188,127.662,21212.0
2015-09-18 09:45:00,147.65,147.77,147.45,147.52,44263.0,127.6966,127.8004,127.5236,127.5842,44263.0
2015-09-18 09:50:00,147.48,147.53,147.13,147.25,15746.0,127.5496,127.5928,127.2469,127.3507,15746.0
2015-09-18 09:55:00,147.25,147.54,146.94,146.94,39519.0,127.3507,127.6015,127.0826,127.0826,39519.0
2015-09-18 10:00:00,146.89,146.93,146.66,146.9,37983.0,127.0393,127.0739,126.8404,127.048,37983.0
2015-09-18 10:05:00,146.91,147.35,146.88,147.13,23931.0,127.0566,127.4371,127.0307,127.2469,23931.0
2015-09-18 10:10:00,147.13,147.28,146.96,146.97,33480.0,127.2469,127.3766,127.0998,127.1085,33480.0
2015-09-18 10:15:00,146.98,147.02,146.59,146.65,39010.0,127.1171,127.1517,126.7799,126.8317,39010.0
2015-09-18 10:20:00,146.65,146.69,146.51,146.53,27734.0,126.8317,126.8663,126.7107,126.728,27734.0
2015-09-18 10:25:00,146.54,146.78,146.5,146.58,35407.0,126.7366,126.9442,126.702,126.7712,35407.0
2015-09-18 10:30:00,146.62,146.77,146.55,146.71,34955.0,126.8058,126.9355,126.7453,126.8836,34955.0
2015-09-18 10:35:00,146.7,146.7,146.28,146.28,75274.0,126.875,126.875,126.5117,126.5117,75274.0
2015-09-18 10:40:00,146.3,146.46,146.22,146.37,21947.0,126.529,126.6674,126.4599,126.5896,21947.0
2015-09-18 10:45:00,146.37,146.6,146.34,146.6,18953.0,126.5896,126.7885,126.5636,126.7885,18953.0
2015-09-18 10:50:00,146.57,146.63,146.39,146.39,14678.0,126.7626,126.8144,126.6069,126.6069,14678.0
2015-09-18 10:55:00,146.38,146.43,146.22,146.38,24622.0,126.5982,126.6415,126.4599,126.5982,24622.0
2015-09-18 11:00:00,146.38,146.59,146.32,146.43,23648.0,126.5982,126.7799,126.5463,126.6415,23648.0
2015-09-18 11:05:00,146.47,146.53,146.25,146.29,15322.0,126.6761,126.728,126.4858,126.5204,15322.0
2015-09-18 11:10:00,146.29,146.32,146.1,146.3,24596.0,126.5204,126.5463,126.3561,126.529,24596.0
2015-09-18 11:15:00,146.31,146.71,146.3,146.71,47852.0,126.5377,126.8836,126.529,126.8836,47852.0
2015-09-18 11:20:00,146.73,146.92,146.71,146.82,20255.0,126.9009,127.0653,126.8836,126.9788,20255.0
2015-09-18 11:25:00,146.88,147.08,146.65,146.69,20175.0,127.0307,127.2036,126.8317,126.8663,20175.0
2015-09-18 11:30:00,146.69,146.87,146.57,146.75,19128.0,126.8663,127.022,126.7626,126.9182,19128.0
2015-09-18 11:35:00,146.78,146.97,146.59,146.97,13963.0,126.9442,127.1085,126.7799,127.1085,13963.0
2015-09-18 11:40:00,146.94,147.13,146.85,147.06,21769.0,127.0826,127.2469,127.0047,127.1863,21769.0
2015-09-18 11:45:00,147.03,147.36,147.03,147.36,22074.0,127.1604,127.4458,127.1604,127.4458,22074.0
2015-09-18 11:50:00,147.34,147.36,147.14,147.14,28283.0,127.4285,127.4458,127.2555,127.2555,28283.0
2015-09-18 11:55:00,147.19,147.2,147.03,147.11,23632.0,127.2988,127.3074,127.1604,127.2296,23632.0
2015-09-18 12:00:00,147.14,147.25,147.01,147.05,46012.0,127.2555,127.3507,127.1431,127.1777,46012.0
2015-09-18 12:05:00,147.03,147.06,146.74,146.81,22152.0,127.1604,127.1863,126.9096,126.9701,22152.0
2015-09-18 12:10:00,146.78,146.95,146.63,146.88,50020.0,126.9442,127.0912,126.8144,127.0307,50020.0
2015-09-18 12:15:00,146.88,146.95,146.76,146.81,24896.0,127.0307,127.0912,126.9269,126.9701,24896.0
2015-09-18 12:20:00,146.81,146.88,146.71,146.8,55149.0,126.9701,127.0307,126.8836,126.9615,55149.0
2015-09-18 12:25:00,146.75,146.87,146.53,146.64,25094.0,126.9182,127.022,126.728,126.8231,25094.0
2015-09-18 12:30:00,146.64,146.72,146.48,146.62,43514.0,126.8231,126.8923,126.6847,126.8058,43514.0
2015-09-18 12:35:00,146.66,146.77,146.64,146.68,9568.0,126.8404,126.9355,126.8231,126.8577,9568.0
2015-09-18 12:40:00,146.68,146.68,146.26,146.26,18862.0,126.8577,126.8577,126.4944,126.4944,18862.0
2015-09-18 12:45:00,146.29,146.34,146.23,146.34,19565.0,126.5204,126.5636,126.4685,126.5636,19565.0
2015-09-18 12:50:00,146.36,146.46,146.33,146.35,18159.0,126.5809,126.6674,126.555,126.5723,18159.0
2015-09-18 12:55:00,146.35,146.4,146.26,146.31,16110.0,126.5723,126.6155,126.4944,126.5377,16110.0
2015-09-18 13:00:00,146.32,146.48,146.23,146.43,22941.0,126.5463,126.6847,126.4685,126.6415,22941.0
2015-09-18 13:05:00,146.43,146.43,146.25,146.4,19289.0,126.6415,126.6415,126.4858,126.6155,19289.0
2015-09-18 13:10:00,146.4,146.48,146.2,146.21,24315.0,126.6155,126.6847,126.4426,126.4512,24315.0
2015-09-18 13:15:00,146.21,146.22,146.08,146.17,17570.0,126.4512,126.4599,126.3388,126.4166,17570.0
2015-09-18 13:20:00,146.18,146.18,145.89,145.93,42423.0,126.4253,126.4253,126.1744,126.209,42423.0
2015-09-18 13:25:00,145.9,146.11,145.9,146.01,36128.0,126.1831,126.3647,126.1831,126.2782,36128.0
2015-09-18 13:30:00,145.98,146.07,145.89,145.96,13300.0,126.2523,126.3301,126.1744,126.235,13300.0
2015-09-18 13:35:00,145.93,146.01,145.8,145.96,25749.0,126.209,126.2782,126.0966,126.235,25749.0
2015-09-18 13:40:00,145.96,146.05,145.92,146.03,12450.0,126.235,126.3128,126.2004,126.2955,12450.0
2015-09-18 13:45:00,146.02,146.17,145.92,146.01,24034.0,126.2869,126.4166,126.2004,126.2782,24034.0
2015-09-18 13:50:00,145.97,146.02,145.8,145.94,26287.0,126.2436,126.2869,126.0966,126.2177,26287.0
2015-09-18 13:55:00,145.9,145.93,145.81,145.89,25197.0,126.1831,126.209,126.1053,126.1744,25197.0
2015-09-18 14:00:00,145.85,145.91,145.76,145.88,17764.0,126.1399,126.1917,126.062,126.1658,17764.0
2015-09-18 14:05:00,145.87,146.1,145.83,146.02,24611.0,126.1572,126.3561,126.1226,126.2869,24611.0
2015-09-18 14:10:00,146.01,146.19,145.96,146.17,16123.0,126.2782,126.4339,126.235,126.4166,16123.0
2015-09-18 14:15:00,146.15,146.19,146.05,146.05,21165.0,126.3993,126.4339,126.3128,126.3128,21165.0
2015-09-18 14:20:00,146.06,146.32,146.05,146.28,18793.0,126.3215,126.5463,126.3128,126.5117,18793.0
2015-09-18 14:25:00,146.3,146.42,146.26,146.38,25483.0,126.529,126.6328,126.4944,126.5982,25483.0
2015-09-18 14:30:00,146.38,146.46,146.29,146.42,39137.0,126.5982,126.6674,126.5204,126.6328,39137.0
2015-09-18 14:35:00,146.42,146.45,146.28,146.38,46154.0,126.6328,126.6588,126.5117,126.5982,46154.0
2015-09-18 14:40:00,146.41,146.46,146.2,146.24,34243.0,126.6242,126.6674,126.4426,126.4772,34243.0
2015-09-18 14:45:00,146.24,146.27,146.06,146.14,18811.0,126.4772,126.5031,126.3215,126.3907,18811.0
2015-09-18 14:50:00,146.13,146.13,145.86,145.87,28134.0,126.382,126.382,126.1485,126.1572,28134.0
2015-09-18 14:55:00,145.91,146.15,145.89,146.09,14368.0,126.1917,126.3993,126.1744,126.3474,14368.0
2015-09-18 15:00:00,146.09,146.28,145.92,145.94,23467.0,126.3474,126.5117,126.2004,126.2177,23467.0
2015-09-18 15:05:00,145.91,146.04,145.8,145.8,34289.0,126.1917,126.3042,126.0966,126.0966,34289.0
2015-09-18 15:10:00,145.83,146.05,145.82,145.92,18772.0,126.1226,126.3128,126.1139,126.2004,18772.0
2015-09-18 15:15:00,145.9,145.95,145.63,145.67,25470.0,126.1831,126.2263,125.9496,125.9842,25470.0
2015-09-18 15:20:00,145.68,145.7,145.5,145.6,28129.0,125.9928,126.0101,125.8372,125.9236,28129.0
2015-09-18 15:25:00,145.59,145.59,145.35,145.47,30269.0,125.915,125.915,125.7074,125.8112,30269.0
2015-09-18 15:30:00,145.44,145.5,145.25,145.32,65213.0,125.7853,125.8372,125.6209,125.6815,65213.0
2015-09-18 15:35:00,145.31,145.34,145.17,145.26,69899.0,125.6728,125.6988,125.5517,125.6296,69899.0
2015-09-18 15:40:00,145.25,145.26,144.92,144.92,60258.0,125.6209,125.6296,125.3355,125.3355,60258.0
2015-09-18 15:45:00,144.9,145.15,144.88,145.04,78991.0,125.3182,125.5345,125.3009,125.4393,78991.0
2015-09-18 15:50:00,145.07,145.24,145.05,145.21,104081.0,125.4653,125.6123,125.448,125.5863,104081.0
2015-09-18 15:55:00,145.22,145.38,144.94,145.3,149838.0,125.595,125.7334,125.3528,125.6642,149838.0
2015-09-21 09:30:00,145.79,146.02,145.4,145.44,44164.0,126.088,126.2869,125.7507,125.7853,44164.0
2015-09-21 09:35:00,145.5,146.01,145.5,145.68,22852.0,125.8372,126.2782,125.8372,125.9928,22852.0
2015-09-21 09:40:00,145.78,146.12,145.71,146.11,22898.0,126.0793,126.3734,126.0188,126.3647,22898.0
2015-09-21 09:45:00,146.12,146.52,146.09,146.31,51454.0,126.3734,126.7193,126.3474,126.5377,51454.0
2015-09-21 09:50:00,146.32,146.63,146.22,146.23,20629.0,126.5463,126.8144,126.4599,126.4685,20629.0
2015-09-21 09:55:00,146.22,146.31,145.95,146.03,16642.0,126.4599,126.5377,126.2263,126.2955,16642.0
2015-09-21 10:00:00,146.07,146.31,146.0,146.14,13449.0,126.3301,126.5377,126.2696,126.3907,13449.0
2015-09-21 10:05:00,146.22,146.32,146.01,146.25,24632.0,126.4599,126.5463,126.2782,126.4858,24632.0
2015-09-21 10:10:00,146.19,146.44,146.19,146.24,33771.0,126.4339,126.6501,126.4339,126.4772,33771.0
2015-09-21 10:15:00,146.2,146.27,146.02,146.12,28676.0,126.4426,126.5031,126.2869,126.3734,28676.0
2015-09-21 10:20:00,146.12,146.41,146.09,146.4,21590.0,126.3734,126.6242,126.3474,126.6155,21590.0
2015-09-21 10:25:00,146.46,146.53,146.2,146.22,34102.0,126.6674,126.728,126.4426,126.4599,34102.0
2015-09-21 10:30:00,146.22,146.57,146.18,146.52,14191.0,126.4599,126.7626,126.4253,126.7193,14191.0
2015-09-21 10:35:00,146.53,146.81,146.52,146.61,33055.0,126.728,126.9701,126.7193,126.7971,33055.0
2015-09-21 10:40:00,146.63,146.67,146.08,146.09,83270.0,126.8144,126.849,126.3388,126.3474,83270.0
2015-09-21 10:45:00,146.13,146.31,145.93,145.98,61389.0,126.382,126.5377,126.209,126.2523,61389.0
2015-09-21 10:50:00,145.97,146.08,145.59,145.94,86775.0,126.2436,126.3388,125.915,126.2177,86775.0
2015-09-21 10:55:00,145.97,146.07,145.86,145.93,34970.0,126.2436,126.3301,126.1485,126.209,34970.0
2015-09-21 11:00:00,145.94,146.03,145.88,145.97,28493.0,126.2177,126.2955,126.1658,126.2436,28493.0
2015-09-21 11:05:00,145.95,146.13,145.91,146.0,27968.0,126.2263,126.382,126.1917,126.2696,27968.0
2015-09-21 11:10:00,146.04,146.36,145.92,145.99,90223.0,126.3042,126.5809,126.2004,126.2609,90223.0
2015-09-21 11:15:00,145.99,146.04,145.93,146.02,38521.0,126.2609,126.3042,126.209,126.2869,38521.0
2015-09-21 11:20:00,146.02,146.03,145.87,145.94,15136.0,126.2869,126.2955,126.1572,126.2177,15136.0
2015-09-21 11:25:00,145.97,146.05,145.88,145.95,25902.0,126.2436,126.3128,126.1658,126.2263,25902.0
2015-09-21 11:30:00,145.97,146.25,145.88,145.95,48514.0,126.2436,126.4858,126.1658,126.2263,48514.0
2015-09-21 11:35:00,145.87,146.02,145.87,145.9,10519.0,126.1572,126.2869,126.1572,126.1831,10519.0
2015-09-21 11:40:00,145.89,145.93,145.81,145.89,19171.0,126.1744,126.209,126.1053,126.1744,19171.0
2015-09-21 11:45:00,145.86,145.87,145.75,145.84,16037.0,126.1485,126.1572,126.0534,126.1312,16037.0
2015-09-21 11:50:00,145.84,145.85,145.69,145.69,16617.0,126.1312,126.1399,126.0015,126.0015,16617.0
2015-09-21 11:55:00,145.73,145.81,145.67,145.81,9095.0,126.0361,126.1053,125.9842,126.1053,9095.0
2015-09-21 12:00:00,145.81,145.81,145.37,145.41,18223.0,126.1053,126.1053,125.7247,125.7593,18223.0
2015-09-21 12:05:00,145.41,145.51,145.33,145.36,8841.0,125.7593,125.8458,125.6901,125.7161,8841.0
2015-09-21 12:10:00,145.35,145.35,145.2,145.29,19781.0,125.7074,125.7074,125.5777,125.6555,19781.0
2015-09-21 12:15:00,145.23,145.32,145.22,145.28,15024.0,125.6036,125.6815,125.595,125.6469,15024.0
2015-09-21 12:20:00,145.25,145.31,145.22,145.25,23753.0,125.6209,125.6728,125.595,125.6209,23753.0
2015-09-21 12:25:00,145.27,145.33,145.21,145.31,15532.0,125.6382,125.6901,125.5863,125.6728,15532.0
2015-09-21 12:30:00,145.3,145.32,145.18,145.25,9923.0,125.6642,125.6815,125.5604,125.6209,9923.0
2015-09-21 12:35:00,145.27,145.34,145.22,145.29,8993.0,125.6382,125.6988,125.595,125.6555,8993.0
2015-09-21 12:40:00,145.3,145.37,145.16,145.31,17740.0,125.6642,125.7247,125.5431,125.6728,17740.0
2015-09-21 12:45:00,145.28,145.29,145.04,145.1,14639.0,125.6469,125.6555,125.4393,125.4912,14639.0
2015-09-21 12:50:00,145.06,145.14,144.6,144.86,28314.0,125.4566,125.5258,125.0588,125.2836,28314.0
2015-09-21 12:55:00,144.81,144.89,144.67,144.75,11718.0,125.2404,125.3096,125.1193,125.1885,11718.0
2015-09-21 13:00:00,144.72,145.03,144.71,145.03,20918.0,125.1626,125.4307,125.1539,125.4307,20918.0
2015-09-21 13:05:00,145.03,145.13,144.95,145.13,9580.0,125.4307,125.5172,125.3615,125.5172,9580.0
2015-09-21 13:10:00,145.13,145.14,144.95,145.14,10378.0,125.5172,125.5258,125.3615,125.5258,10378.0
2015-09-21 13:15:00,145.13,145.33,145.06,145.26,14348.0,125.5172,125.6901,125.4566,125.6296,14348.0
2015-09-21 13:20:00,145.25,145.37,145.23,145.28,25668.0,125.6209,125.7247,125.6036,125.6469,25668.0
2015-09-21 13:25:00,145.29,145.74,145.29,145.74,25311.0,125.6555,126.0447,125.6555,126.0447,25311.0
2015-09-21 13:30:00,145.79,145.81,145.34,145.38,37551.0,126.088,126.1053,125.6988,125.7334,37551.0
2015-09-21 13:35:00,145.34,145.65,145.29,145.64,14161.0,125.6988,125.9669,125.6555,125.9582,14161.0
2015-09-21 13:40:00,145.62,145.81,145.6,145.81,6500.0,125.9409,126.1053,125.9236,126.1053,6500.0
2015-09-21 13:45:00,145.79,145.89,145.64,145.66,18390.0,126.088,126.1744,125.9582,125.9755,18390.0
2015-09-21 13:50:00,145.65,145.82,145.52,145.82,13691.0,125.9669,126.1139,125.8545,126.1139,13691.0
2015-09-21 13:55:00,145.82,145.82,145.61,145.78,11117.0,126.1139,126.1139,125.9323,126.0793,11117.0
2015-09-21 14:00:00,145.72,145.83,145.68,145.75,18341.0,126.0274,126.1226,125.9928,126.0534,18341.0
2015-09-21 14:05:00,145.75,145.77,145.68,145.7,14939.0,126.0534,126.0707,125.9928,126.0101,14939.0
2015-09-21 14:10:00,145.67,145.68,145.42,145.55,67648.0,125.9842,125.9928,125.768,125.8804,67648.0
2015-09-21 14:15:00,145.58,145.66,145.41,145.42,17269.0,125.9063,125.9755,125.7593,125.768,17269.0
2015-09-21 14:20:00,145.46,145.64,145.43,145.54,30287.0,125.8026,125.9582,125.7766,125.8717,30287.0
2015-09-21 14:25:00,145.53,145.55,145.42,145.43,26277.0,125.8631,125.8804,125.768,125.7766,26277.0
2015-09-21 14:30:00,145.41,145.53,145.36,145.47,38499.0,125.7593,125.8631,125.7161,125.8112,38499.0
2015-09-21 14:35:00,145.47,145.71,145.44,145.7,26066.0,125.8112,126.0188,125.7853,126.0101,26066.0
2015-09-21 14:40:00,145.72,145.91,145.67,145.91,13689.0,126.0274,126.1917,125.9842,126.1917,13689.0
2015-09-21 14:45:00,145.92,146.04,145.83,146.04,19207.0,126.2004,126.3042,126.1226,126.3042,19207.0
2015-09-21 14:50:00,146.05,146.33,146.03,146.24,12100.0,126.3128,126.555,126.2955,126.4772,12100.0
2015-09-21 14:55:00,146.26,146.36,146.25,146.26,10475.0,126.4944,126.5809,126.4858,126.4944,10475.0
2015-09-21 15:00:00,146.28,146.32,146.19,146.25,16152.0,126.5117,126.5463,126.4339,126.4858,16152.0
2015-09-21 15:05:00,146.25,146.29,146.15,146.23,14676.0,126.4858,126.5204,126.3993,126.4685,14676.0
2015-09-21 15:10:00,146.28,146.43,146.17,146.42,16479.0,126.5117,126.6415,126.4166,126.6328,16479.0
2015-09-21 15:15:00,146.43,146.5,146.32,146.39,11505.0,126.6415,126.702,126.5463,126.6069,11505.0
2015-09-21 15:20:00,146.41,146.41,146.18,146.18,17938.0,126.6242,126.6242,126.4253,126.4253,17938.0
2015-09-21 15:25:00,146.17,146.35,146.17,146.33,23175.0,126.4166,126.5723,126.4166,126.555,23175.0
2015-09-21 15:30:00,146.33,146.4,145.85,145.91,20139.0,126.555,126.6155,126.1399,126.1917,20139.0
2015-09-21 15:35:00,145.82,145.87,145.73,145.76,24695.0,126.1139,126.1572,126.0361,126.062,24695.0
2015-09-21 15:40:00,145.77,145.88,145.73,145.88,39188.0,126.0707,126.1658,126.0361,126.1658,39188.0
2015-09-21 15:45:00,145.86,145.95,145.77,145.78,27512.0,126.1485,126.2263,126.0707,126.0793,27512.0
2015-09-21 15:50:00,145.77,145.8,145.58,145.74,37173.0,126.0707,126.0966,125.9063,126.0447,37173.0
2015-09-21 15:55:00,145.72,146.07,145.72,146.01,61797.0,126.0274,126.3301,126.0274,126.2782,61797.0
2015-09-22 09:30:00,144.18,144.29,143.56,143.56,48752.0,124.6955,124.7907,124.1593,124.1593,48752.0
2015-09-22 09:35:00,143.74,143.87,143.23,143.82,19228.0,124.315,124.4274,123.8739,124.3842,19228.0
2015-09-22 09:40:00,143.67,143.72,143.46,143.58,15394.0,124.2545,124.2977,124.0728,124.1766,15394.0
2015-09-22 09:45:00,143.49,143.6,143.35,143.35,25128.0,124.0988,124.1939,123.9777,123.9777,25128.0
2015-09-22 09:50:00,143.31,143.45,143.13,143.35,29294.0,123.9431,124.0642,123.7874,123.9777,29294.0
2015-09-22 09:55:00,143.32,143.67,143.3,143.49,14149.0,123.9518,124.2545,123.9345,124.0988,14149.0
2015-09-22 10:00:00,143.54,144.49,143.45,144.46,54295.0,124.142,124.9636,124.0642,124.9377,54295.0
2015-09-22 10:05:00,144.44,144.52,143.97,144.06,26549.0,124.9204,124.9896,124.5139,124.5918,26549.0
2015-09-22 10:10:00,144.06,144.12,143.89,144.02,16866.0,124.5918,124.6436,124.4447,124.5572,16866.0
2015-09-22 10:15:00,144.01,144.17,143.68,144.1,20349.0,124.5485,124.6869,124.2631,124.6263,20349.0
2015-09-22 10:20:00,144.13,144.15,143.92,143.98,17175.0,124.6523,124.6696,124.4707,124.5226,17175.0
2015-09-22 10:25:00,143.94,144.02,143.84,144.02,16707.0,124.488,124.5572,124.4015,124.5572,16707.0
2015-09-22 10:30:00,143.97,143.97,143.69,143.81,9137.0,124.5139,124.5139,124.2718,124.3755,9137.0
2015-09-22 10:35:00,143.75,143.81,143.66,143.73,12207.0,124.3236,124.3755,124.2458,124.3064,12207.0
2015-09-22 10:40:00,143.76,143.76,143.49,143.59,29550.0,124.3323,124.3323,124.0988,124.1853,29550.0
2015-09-22 10:45:00,143.58,143.67,143.44,143.56,27841.0,124.1766,124.2545,124.0555,124.1593,27841.0
2015-09-22 10:50:00,143.55,143.82,143.49,143.78,23810.0,124.1507,124.3842,124.0988,124.3496,23810.0
2015-09-22 10:55:00,143.8,143.84,143.67,143.71,15328.0,124.3669,124.4015,124.2545,124.2891,15328.0
2015-09-22 11:00:00,143.7,143.85,143.61,143.85,13221.0,124.2804,124.4101,124.2026,124.4101,13221.0
2015-09-22 11:05:00,143.81,143.88,143.76,143.83,7517.0,124.3755,124.4361,124.3323,124.3928,7517.0
2015-09-22 11:10:00,143.85,144.05,143.76,143.92,15778.0,124.4101,124.5831,124.3323,124.4707,15778.0
2015-09-22 11:15:00,143.92,143.94,143.67,143.9,25834.0,124.4707,124.488,124.2545,124.4534,25834.0
2015-09-22 11:20:00,143.94,143.97,143.6,143.69,10197.0,124.488,124.5139,124.1939,124.2718,10197.0
2015-09-22 11:25:00,143.62,143.8,143.62,143.7,13444.0,124.2112,124.3669,124.2112,124.2804,13444.0
2015-09-22 11:30:00,143.66,143.93,143.65,143.83,14677.0,124.2458,124.4793,124.2372,124.3928,14677.0
2015-09-22 11:35:00,143.87,143.87,143.71,143.74,7690.0,124.4274,124.4274,124.2891,124.315,7690.0
2015-09-22 11:40:00,143.72,143.75,143.62,143.66,9175.0,124.2977,124.3236,124.2112,124.2458,9175.0
2015-09-22 11:45:00,143.65,143.95,143.6,143.93,15453.0,124.2372,124.4966,124.1939,124.4793,15453.0
2015-09-22 11:50:00,143.91,144.05,143.89,143.95,10072.0,124.462,124.5831,124.4447,124.4966,10072.0
2015-09-22 11:55:00,143.94,144.15,143.93,144.09,9691.0,124.488,124.6696,124.4793,124.6177,9691.0
2015-09-22 12:00:00,144.05,144.05,143.8,143.88,18726.0,124.5831,124.5831,124.3669,124.4361,18726.0
2015-09-22 12:05:00,143.88,144.06,143.83,144.04,16304.0,124.4361,124.5918,124.3928,124.5745,16304.0
2015-09-22 12:10:00,144.07,144.17,144.0,144.08,8651.0,124.6004,124.6869,124.5399,124.6091,8651.0
2015-09-22 12:15:00,144.05,144.05,143.89,144.02,11341.0,124.5831,124.5831,124.4447,124.5572,11341.0
2015-09-22 12:20:00,144.0,144.14,143.94,143.96,12602.0,124.5399,124.6609,124.488,124.5053,12602.0
2015-09-22 12:25:00,143.94,143.94,143.68,143.81,12657.0,124.488,124.488,124.2631,124.3755,12657.0
2015-09-22 12:30:00,143.85,143.86,143.6,143.6,9363.0,124.4101,124.4188,124.1939,124.1939,9363.0
2015-09-22 12:35:00,143.56,143.64,143.48,143.63,12426.0,124.1593,124.2285,124.0901,124.2199,12426.0
2015-09-22 12:40:00,143.65,143.88,143.63,143.77,20384.0,124.2372,124.4361,124.2199,124.3409,20384.0
2015-09-22 12:45:00,143.78,143.83,143.56,143.59,13265.0,124.3496,124.3928,124.1593,124.1853,13265.0
2015-09-22 12:50:00,143.56,143.56,143.18,143.29,28545.0,124.1593,124.1593,123.8307,123.9258,28545.0
2015-09-22 12:55:00,143.32,143.52,143.28,143.38,7698.0,123.9518,124.1247,123.9172,124.0037,7698.0
2015-09-22 13:00:00,143.31,143.49,143.3,143.4,22847.0,123.9431,124.0988,123.9345,124.0209,22847.0
2015-09-22 13:05:00,143.41,143.45,143.16,143.23,17181.0,124.0296,124.0642,123.8134,123.8739,17181.0
2015-09-22 13:10:00,143.16,143.36,143.16,143.22,9612.0,123.8134,123.9864,123.8134,123.8653,9612.0
2015-09-22 13:15:00,143.22,143.29,143.12,143.18,10497.0,123.8653,123.9258,123.7788,123.8307,10497.0
2015-09-22 13:20:00,143.21,143.26,143.09,143.19,20290.0,123.8566,123.8999,123.7528,123.8393,20290.0
2015-09-22 13:25:00,143.14,143.15,142.7,142.7,37239.0,123.7961,123.8047,123.4155,123.4155,37239.0
2015-09-22 13:30:00,142.72,143.01,142.45,142.93,42765.0,123.4328,123.6837,123.1993,123.6145,42765.0
2015-09-22 13:35:00,142.92,143.03,142.88,142.88,11374.0,123.6058,123.7009,123.5712,123.5712,11374.0
2015-09-22 13:40:00,142.92,143.22,142.86,143.22,21689.0,123.6058,123.8653,123.5539,123.8653,21689.0
2015-09-22 13:45:00,143.25,143.28,143.16,143.18,11573.0,123.8912,123.9172,123.8134,123.8307,11573.0
2015-09-22 13:50:00,143.17,143.17,143.01,143.07,20674.0,123.822,123.822,123.6837,123.7355,20674.0
2015-09-22 13:55:00,143.06,143.24,143.01,143.11,47452.0,123.7269,123.8826,123.6837,123.7701,47452.0
2015-09-22 14:00:00,143.1,143.1,142.85,143.1,27679.0,123.7615,123.7615,123.5453,123.7615,27679.0
2015-09-22 14:05:00,143.1,143.21,142.93,142.93,14022.0,123.7615,123.8566,123.6145,123.6145,14022.0
2015-09-22 14:10:00,142.88,143.0,142.68,142.98,14866.0,123.5712,123.675,123.3982,123.6577,14866.0
2015-09-22 14:15:00,142.98,143.02,142.89,142.96,17060.0,123.6577,123.6923,123.5799,123.6404,17060.0
2015-09-22 14:20:00,142.97,143.09,142.82,142.82,17079.0,123.6491,123.7528,123.5193,123.5193,17079.0
2015-09-22 14:25:00,142.85,143.07,142.84,143.0,12217.0,123.5453,123.7355,123.5366,123.675,12217.0
2015-09-22 14:30:00,143.03,143.38,142.97,143.36,12020.0,123.7009,124.0037,123.6491,123.9864,12020.0
2015-09-22 14:35:00,143.36,143.39,143.18,143.36,15898.0,123.9864,124.0123,123.8307,123.9864,15898.0
2015-09-22 14:40:00,143.36,143.37,143.18,143.25,10515.0,123.9864,123.995,123.8307,123.8912,10515.0
2015-09-22 14:45:00,143.28,143.33,143.06,143.15,20530.0,123.9172,123.9604,123.7269,123.8047,20530.0
2015-09-22 14:50:00,143.14,143.25,143.07,143.12,22130.0,123.7961,123.8912,123.7355,123.7788,22130.0
2015-09-22 14:55:00,143.15,143.45,143.03,143.38,16065.0,123.8047,124.0642,123.7009,124.0037,16065.0
2015-09-22 15:00:00,143.41,143.48,143.32,143.44,20083.0,124.0296,124.0901,123.9518,124.0555,20083.0
2015-09-22 15:05:00,143.44,143.49,143.25,143.27,17851.0,124.0555,124.0988,123.8912,123.9085,17851.0
2015-09-22 15:10:00,143.29,143.37,143.21,143.31,18284.0,123.9258,123.995,123.8566,123.9431,18284.0
2015-09-22 15:15:00,143.32,143.43,143.32,143.37,18783.0,123.9518,124.0469,123.9518,123.995,18783.0
2015-09-22 15:20:00,143.42,143.56,143.32,143.54,17730.0,124.0382,124.1593,123.9518,124.142,17730.0
2015-09-22 15:25:00,143.54,143.94,143.52,143.92,30205.0,124.142,124.488,124.1247,124.4707,30205.0
2015-09-22 15:30:00,143.95,144.14,143.89,144.08,40929.0,124.4966,124.6609,124.4447,124.6091,40929.0
2015-09-22 15:35:00,144.11,144.25,143.97,144.15,31298.0,124.635,124.7561,124.5139,124.6696,31298.0
2015-09-22 15:40:00,144.15,144.24,143.99,144.06,23545.0,124.6696,124.7474,124.5312,124.5918,23545.0
2015-09-22 15:45:00,144.07,144.23,143.98,144.14,65539.0,124.6004,124.7388,124.5226,124.6609,65539.0
2015-09-22 15:50:00,144.11,144.12,143.83,143.97,53046.0,124.635,124.6436,124.3928,124.5139,53046.0
2015-09-22 15:55:00,143.98,144.29,143.9,144.17,199600.0,124.5226,124.7907,124.4534,124.6869,199600.0
2015-09-23 09:30:00,144.17,144.24,143.87,144.08,20895.0,124.6869,124.7474,124.4274,124.6091,20895.0
2015-09-23 09:35:00,144.02,144.11,143.63,143.71,18249.0,124.5572,124.635,124.2199,124.2891,18249.0
2015-09-23 09:40:00,143.76,144.07,143.64,144.05,14283.0,124.3323,124.6004,124.2285,124.5831,14283.0
2015-09-23 09:45:00,144.05,144.1,143.92,144.04,40073.0,124.5831,124.6263,124.4707,124.5745,40073.0
2015-09-23 09:50:00,144.05,144.14,143.92,144.04,14956.0,124.5831,124.6609,124.4707,124.5745,14956.0
2015-09-23 09:55:00,144.02,144.05,143.64,144.0,25072.0,124.5572,124.5831,124.2285,124.5399,25072.0
2015-09-23 10:00:00,144.0,144.5,144.0,144.3,31142.0,124.5399,124.9723,124.5399,124.7993,31142.0
2015-09-23 10:05:00,144.26,144.32,144.11,144.21,5733.0,124.7647,124.8166,124.635,124.7215,5733.0
2015-09-23 10:10:00,144.12,144.31,144.07,144.15,14573.0,124.6436,124.808,124.6004,124.6696,14573.0
2015-09-23 10:15:00,144.18,144.36,144.09,144.36,11840.0,124.6955,124.8512,124.6177,124.8512,11840.0
2015-09-23 10:20:00,144.33,144.36,144.19,144.32,14642.0,124.8253,124.8512,124.7042,124.8166,14642.0
2015-09-23 10:25:00,144.3,144.42,144.2,144.42,10746.0,124.7993,124.9031,124.7128,124.9031,10746.0
2015-09-23 10:30:00,144.31,144.42,144.24,144.29,5824.0,124.808,124.9031,124.7474,124.7907,5824.0
2015-09-23 10:35:00,144.31,144.41,144.17,144.29,20672.0,124.808,124.8945,124.6869,124.7907,20672.0
2015-09-23 10:40:00,144.28,144.41,144.26,144.33,11135.0,124.782,124.8945,124.7647,124.8253,11135.0
2015-09-23 10:45:00,144.36,144.56,144.33,144.51,14431.0,124.8512,125.0242,124.8253,124.9809,14431.0
2015-09-23 10:50:00,144.54,144.82,144.53,144.8,10450.0,125.0069,125.249,124.9982,125.2318,10450.0
2015-09-23 10:55:00,144.79,144.79,144.49,144.52,9319.0,125.2231,125.2231,124.9636,124.9896,9319.0
2015-09-23 11:00:00,144.48,144.53,144.42,144.49,4127.0,124.955,124.9982,124.9031,124.9636,4127.0
2015-09-23 11:05:00,144.44,144.46,144.23,144.36,12344.0,124.9204,124.9377,124.7388,124.8512,12344.0
2015-09-23 11:10:00,144.37,144.37,143.89,143.91,12587.0,124.8599,124.8599,124.4447,124.462,12587.0
2015-09-23 11:15:00,143.85,143.94,143.78,143.94,17196.0,124.4101,124.488,124.3496,124.488,17196.0
2015-09-23 11:20:00,143.9,143.91,143.72,143.81,9188.0,124.4534,124.462,124.2977,124.3755,9188.0
2015-09-23 11:25:00,143.77,143.94,143.74,143.92,14626.0,124.3409,124.488,124.315,124.4707,14626.0
2015-09-23 11:30:00,143.91,143.96,143.79,143.86,10503.0,124.462,124.5053,124.3582,124.4188,10503.0
2015-09-23 11:35:00,143.81,143.89,143.68,143.7,18328.0,124.3755,124.4447,124.2631,124.2804,18328.0
2015-09-23 11:40:00,143.69,143.7,143.43,143.46,19729.0,124.2718,124.2804,124.0469,124.0728,19729.0
2015-09-23 11:45:00,143.47,143.65,143.45,143.65,12430.0,124.0815,124.2372,124.0642,124.2372,12430.0
2015-09-23 11:50:00,143.59,143.74,143.56,143.6,8229.0,124.1853,124.315,124.1593,124.1939,8229.0
2015-09-23 11:55:00,143.62,143.72,143.57,143.57,10188.0,124.2112,124.2977,124.168,124.168,10188.0
2015-09-23 12:00:00,143.61,143.62,143.34,143.34,22690.0,124.2026,124.2112,123.9691,123.9691,22690.0
2015-09-23 12:05:00,143.39,143.39,143.18,143.25,27233.0,124.0123,124.0123,123.8307,123.8912,27233.0
2015-09-23 12:10:00,143.23,143.25,143.1,143.13,12728.0,123.8739,123.8912,123.7615,123.7874,12728.0
2015-09-23 12:15:00,143.13,143.15,143.02,143.14,9282.0,123.7874,123.8047,123.6923,123.7961,9282.0
2015-09-23 12:20:00,143.13,143.18,143.03,143.1,15844.0,123.7874,123.8307,123.7009,123.7615,15844.0
2015-09-23 12:25:00,143.14,143.25,143.13,143.22,13839.0,123.7961,123.8912,123.7874,123.8653,13839.0
2015-09-23 12:30:00,143.2,143.2,143.12,143.19,7611.0,123.848,123.848,123.7788,123.8393,7611.0
2015-09-23 12:35:00,143.17,143.25,143.15,143.25,17569.0,123.822,123.8912,123.8047,123.8912,17569.0
2015-09-23 12:40:00,143.26,143.35,143.26,143.32,6759.0,123.8999,123.9777,123.8999,123.9518,6759.0
2015-09-23 12:45:00,143.33,143.35,143.22,143.25,10605.0,123.9604,123.9777,123.8653,123.8912,10605.0
2015-09-23 12:50:00,143.23,143.44,143.22,143.37,9982.0,123.8739,124.0555,123.8653,123.995,9982.0
2015-09-23 12:55:00,143.4,143.54,143.37,143.53,22608.0,124.0209,124.142,123.995,124.1334,22608.0
2015-09-23 13:00:00,143.51,143.64,143.49,143.61,11331.0,124.1161,124.2285,124.0988,124.2026,11331.0
2015-09-23 13:05:00,143.59,143.77,143.56,143.69,9323.0,124.1853,124.3409,124.1593,124.2718,9323.0
2015-09-23 13:10:00,143.69,143.72,143.6,143.72,7593.0,124.2718,124.2977,124.1939,124.2977,7593.0
2015-09-23 13:15:00,143.74,143.77,143.66,143.69,5932.0,124.315,124.3409,124.2458,124.2718,5932.0
2015-09-23 13:20:00,143.7,143.71,143.54,143.55,16588.0,124.2804,124.2891,124.142,124.1507,16588.0
2015-09-23 13:25:00,143.53,143.56,143.42,143.51,15518.0,124.1334,124.1593,124.0382,124.1161,15518.0
2015-09-23 13:30:00,143.52,143.68,143.51,143.68,10066.0,124.1247,124.2631,124.1161,124.2631,10066.0
2015-09-23 13:35:00,143.71,143.74,143.64,143.73,6852.0,124.2891,124.315,124.2285,124.3064,6852.0
2015-09-23 13:40:00,143.71,144.1,143.7,144.03,14264.0,124.2891,124.6263,124.2804,124.5658,14264.0
2015-09-23 13:45:00,144.11,144.11,143.95,143.99,11530.0,124.635,124.635,124.4966,124.5312,11530.0
2015-09-23 13:50:00,143.99,143.99,143.82,143.85,18557.0,124.5312,124.5312,124.3842,124.4101,18557.0
2015-09-23 13:55:00,143.85,143.96,143.76,143.85,12762.0,124.4101,124.5053,124.3323,124.4101,12762.0
2015-09-23 14:00:00,143.84,143.87,143.71,143.77,20371.0,124.4015,124.4274,124.2891,124.3409,20371.0
2015-09-23 14:05:00,143.75,144.06,143.75,143.97,9640.0,124.3236,124.5918,124.3236,124.5139,9640.0
2015-09-23 14:10:00,143.99,144.06,143.95,143.99,9514.0,124.5312,124.5918,124.4966,124.5312,9514.0
2015-09-23 14:15:00,143.96,144.03,143.91,143.92,18428.0,124.5053,124.5658,124.462,124.4707,18428.0
2015-09-23 14:20:00,143.94,143.98,143.85,143.93,14821.0,124.488,124.5226,124.4101,124.4793,14821.0
2015-09-23 14:25:00,143.92,143.97,143.86,143.88,9871.0,124.4707,124.5139,124.4188,124.4361,9871.0
2015-09-23 14:30:00,143.87,144.01,143.84,144.01,11170.0,124.4274,124.5485,124.4015,124.5485,11170.0
2015-09-23 14:35:00,144.02,144.02,143.87,143.93,18524.0,124.5572,124.5572,124.4274,124.4793,18524.0
2015-09-23 14:40:00,143.91,143.94,143.78,143.93,9067.0,124.462,124.488,124.3496,124.4793,9067.0
2015-09-23 14:45:00,143.89,143.89,143.75,143.81,5579.0,124.4447,124.4447,124.3236,124.3755,5579.0
2015-09-23 14:50:00,143.86,143.88,143.69,143.75,11813.0,124.4188,124.4361,124.2718,124.3236,11813.0
2015-09-23 14:55:00,143.72,143.89,143.72,143.79,8674.0,124.2977,124.4447,124.2977,124.3582,8674.0
2015-09-23 15:00:00,143.77,143.94,143.67,143.86,14277.0,124.3409,124.488,124.2545,124.4188,14277.0
2015-09-23 15:05:00,143.87,143.9,143.78,143.89,11222.0,124.4274,124.4534,124.3496,124.4447,11222.0
2015-09-23 15:10:00,143.9,143.91,143.61,143.61,17991.0,124.4534,124.462,124.2026,124.2026,17991.0
2015-09-23 15:15:00,143.59,143.79,143.55,143.72,33512.0,124.1853,124.3582,124.1507,124.2977,33512.0
2015-09-23 15:20:00,143.72,143.79,143.64,143.66,13314.0,124.2977,124.3582,124.2285,124.2458,13314.0
2015-09-23 15:25:00,143.67,143.83,143.62,143.8,21961.0,124.2545,124.3928,124.2112,124.3669,21961.0
2015-09-23 15:30:00,143.82,143.88,143.7,143.84,18702.0,124.3842,124.4361,124.2804,124.4015,18702.0
2015-09-23 15:35:00,143.84,143.84,143.72,143.79,22572.0,124.4015,124.4015,124.2977,124.3582,22572.0
2015-09-23 15:40:00,143.78,143.86,143.77,143.78,15848.0,124.3496,124.4188,124.3409,124.3496,15848.0
2015-09-23 15:45:00,143.76,143.88,143.73,143.85,21260.0,124.3323,124.4361,124.3064,124.4101,21260.0
2015-09-23 15:50:00,143.83,143.89,143.69,143.7,20725.0,124.3928,124.4447,124.2718,124.2804,20725.0
2015-09-23 15:55:00,143.71,143.78,143.64,143.65,40073.0,124.2891,124.3496,124.2285,124.2372,40073.0
2015-09-24 09:30:00,142.23,142.51,142.0,142.22,26809.0,123.0091,123.2512,122.8101,123.0004,26809.0
2015-09-24 09:35:00,142.15,142.67,142.1,142.32,39688.0,122.9399,123.3896,122.8966,123.0869,39688.0
2015-09-24 09:40:00,142.23,142.4,142.0,142.4,25377.0,123.0091,123.1561,122.8101,123.1561,25377.0
2015-09-24 09:45:00,142.36,142.4,142.01,142.18,23821.0,123.1215,123.1561,122.8188,122.9658,23821.0
2015-09-24 09:50:00,142.13,142.27,142.01,142.19,13718.0,122.9226,123.0437,122.8188,122.9745,13718.0
2015-09-24 09:55:00,142.15,142.34,142.04,142.3,56153.0,122.9399,123.1042,122.8447,123.0696,56153.0
2015-09-24 10:00:00,142.25,142.6,142.16,142.25,36265.0,123.0264,123.3291,122.9485,123.0264,36265.0
2015-09-24 10:05:00,142.25,142.62,142.17,142.47,28603.0,123.0264,123.3464,122.9572,123.2166,28603.0
2015-09-24 10:10:00,142.51,142.87,142.46,142.55,31602.0,123.2512,123.5626,123.208,123.2858,31602.0
2015-09-24 10:15:00,142.59,142.72,142.43,142.62,11641.0,123.3204,123.4328,123.182,123.3464,11641.0
2015-09-24 10:20:00,142.64,142.66,142.22,142.47,53417.0,123.3637,123.381,123.0004,123.2166,53417.0
2015-09-24 10:25:00,142.41,142.45,142.2,142.26,16601.0,123.1647,123.1993,122.9831,123.035,16601.0
2015-09-24 10:30:00,142.26,142.77,142.22,142.77,31110.0,123.035,123.4761,123.0004,123.4761,31110.0
2015-09-24 10:35:00,142.77,142.78,142.52,142.64,24644.0,123.4761,123.4847,123.2599,123.3637,24644.0
2015-09-24 10:40:00,142.64,142.64,142.35,142.35,14481.0,123.3637,123.3637,123.1128,123.1128,14481.0
2015-09-24 10:45:00,142.35,142.5,142.25,142.42,25971.0,123.1128,123.2426,123.0264,123.1734,25971.0
2015-09-24 10:50:00,142.47,142.47,142.17,142.36,16507.0,123.2166,123.2166,122.9572,123.1215,16507.0
2015-09-24 10:55:00,142.32,142.32,142.18,142.23,16291.0,123.0869,123.0869,122.9658,123.0091,16291.0
2015-09-24 11:00:00,142.2,142.23,142.03,142.06,23378.0,122.9831,123.0091,122.8361,122.862,23378.0
2015-09-24 11:05:00,142.07,142.2,142.03,142.18,30503.0,122.8707,122.9831,122.8361,122.9658,30503.0
2015-09-24 11:10:00,142.18,142.18,141.9,141.9,36484.0,122.9658,122.9658,122.7237,122.7237,36484.0
2015-09-24 11:15:00,141.92,142.14,141.88,142.05,15362.0,122.741,122.9312,122.7064,122.8534,15362.0
2015-09-24 11:20:00,142.06,142.07,141.8,141.87,14194.0,122.862,122.8707,122.6372,122.6977,14194.0
2015-09-24 11:25:00,141.87,141.87,141.56,141.57,15300.0,122.6977,122.6977,122.4296,122.4383,15300.0
2015-09-24 11:30:00,141.54,141.95,141.54,141.78,17831.0,122.4123,122.7669,122.4123,122.6199,17831.0
2015-09-24 11:35:00,141.75,142.01,141.63,141.98,26098.0,122.5939,122.8188,122.4901,122.7928,26098.0
2015-09-24 11:40:00,142.02,142.13,141.87,142.09,15656.0,122.8274,122.9226,122.6977,122.888,15656.0
2015-09-24 11:45:00,142.1,142.24,141.83,141.86,22079.0,122.8966,123.0177,122.6631,122.6891,22079.0
2015-09-24 11:50:00,141.83,141.88,141.72,141.76,8524.0,122.6631,122.7064,122.568,122.6026,8524.0
2015-09-24 11:55:00,141.76,142.13,141.75,142.08,15303.0,122.6026,122.9226,122.5939,122.8793,15303.0
2015-09-24 12:00:00,142.09,142.12,142.0,142.11,14812.0,122.888,122.9139,122.8101,122.9053,14812.0
2015-09-24 12:05:00,142.11,142.2,141.87,141.94,37499.0,122.9053,122.9831,122.6977,122.7583,37499.0
2015-09-24 12:10:00,141.92,142.09,141.88,141.94,19310.0,122.741,122.888,122.7064,122.7583,19310.0
2015-09-24 12:15:00,141.92,142.04,141.9,142.03,8740.0,122.741,122.8447,122.7237,122.8361,8740.0
2015-09-24 12:20:00,142.03,142.23,142.01,142.02,16517.0,122.8361,123.0091,122.8188,122.8274,16517.0
2015-09-24 12:25:00,142.02,142.14,141.96,142.1,11397.0,122.8274,122.9312,122.7755,122.8966,11397.0
2015-09-24 12:30:00,142.12,142.46,142.11,142.38,25504.0,122.9139,123.208,122.9053,123.1388,25504.0
2015-09-24 12:35:00,142.41,142.43,142.3,142.35,7631.0,123.1647,123.182,123.0696,123.1128,7631.0
2015-09-24 12:40:00,142.36,142.45,142.29,142.29,15313.0,123.1215,123.1993,123.061,123.061,15313.0
2015-09-24 12:45:00,142.25,142.28,142.07,142.21,7828.0,123.0264,123.0523,122.8707,122.9918,7828.0
2015-09-24 12:50:00,142.18,142.18,141.92,141.96,6708.0,122.9658,122.9658,122.741,122.7755,6708.0
2015-09-24 12:55:00,141.92,141.96,141.76,141.76,6372.0,122.741,122.7755,122.6026,122.6026,6372.0
2015-09-24 13:00:00,141.79,141.95,141.66,141.71,21067.0,122.6285,122.7669,122.5161,122.5593,21067.0
2015-09-24 13:05:00,141.65,141.72,141.59,141.63,10051.0,122.5074,122.568,122.4556,122.4901,10051.0
2015-09-24 13:10:00,141.61,141.71,141.57,141.62,15587.0,122.4728,122.5593,122.4383,122.4815,15587.0
2015-09-24 13:15:00,141.65,141.65,141.46,141.52,16257.0,122.5074,122.5074,122.3431,122.395,16257.0
2015-09-24 13:20:00,141.5,141.57,141.29,141.31,14267.0,122.3777,122.4383,122.1961,122.2134,14267.0
2015-09-24 13:25:00,141.29,141.44,141.1,141.42,41896.0,122.1961,122.3258,122.0318,122.3085,41896.0
2015-09-24 13:30:00,141.38,141.49,141.3,141.49,11333.0,122.2739,122.3691,122.2047,122.3691,11333.0
2015-09-24 13:35:00,141.46,141.51,141.35,141.36,24910.0,122.3431,122.3864,122.248,122.2566,24910.0
2015-09-24 13:40:00,141.34,141.51,141.3,141.51,19242.0,122.2393,122.3864,122.2047,122.3864,19242.0
2015-09-24 13:45:00,141.53,141.81,141.49,141.81,19967.0,122.4037,122.6458,122.3691,122.6458,19967.0
2015-09-24 13:50:00,141.84,142.06,141.84,142.01,16837.0,122.6718,122.862,122.6718,122.8188,16837.0
2015-09-24 13:55:00,141.99,142.04,141.83,141.86,12105.0,122.8015,122.8447,122.6631,122.6891,12105.0
2015-09-24 14:00:00,141.87,141.91,141.75,141.79,13664.0,122.6977,122.7323,122.5939,122.6285,13664.0
2015-09-24 14:05:00,141.77,141.99,141.77,141.88,18938.0,122.6112,122.8015,122.6112,122.7064,18938.0
2015-09-24 14:10:00,141.87,141.95,141.81,141.85,13850.0,122.6977,122.7669,122.6458,122.6804,13850.0
2015-09-24 14:15:00,141.87,142.15,141.87,142.12,13184.0,122.6977,122.9399,122.6977,122.9139,13184.0
2015-09-24 14:20:00,142.11,142.43,142.09,142.34,17332.0,122.9053,123.182,122.888,123.1042,17332.0
2015-09-24 14:25:00,142.33,142.49,142.27,142.31,18346.0,123.0955,123.2339,123.0437,123.0782,18346.0
2015-09-24 14:30:00,142.31,142.33,142.01,142.06,17126.0,123.0782,123.0955,122.8188,122.862,17126.0
2015-09-24 14:35:00,142.09,142.23,142.03,142.23,15746.0,122.888,123.0091,122.8361,123.0091,15746.0
2015-09-24 14:40:00,142.24,142.36,141.98,142.16,21227.0,123.0177,123.1215,122.7928,122.9485,21227.0
2015-09-24 14:45:00,142.16,142.73,142.14,142.69,18019.0,122.9485,123.4415,122.9312,123.4069,18019.0
2015-09-24 14:50:00,142.73,142.77,142.44,142.58,11600.0,123.4415,123.4761,123.1907,123.3118,11600.0
2015-09-24 14:55:00,142.58,142.87,142.58,142.7,16382.0,123.3118,123.5626,123.3118,123.4155,16382.0
2015-09-24 15:00:00,142.74,142.86,142.53,142.57,11998.0,123.4501,123.5539,123.2685,123.3031,11998.0
2015-09-24 15:05:00,142.59,142.62,142.03,142.1,17876.0,123.3204,123.3464,122.8361,122.8966,17876.0
2015-09-24 15:10:00,142.02,142.32,141.93,142.2,22465.0,122.8274,123.0869,122.7496,122.9831,22465.0
2015-09-24 15:15:00,142.18,142.43,142.17,142.39,17761.0,122.9658,123.182,122.9572,123.1474,17761.0
2015-09-24 15:20:00,142.4,142.62,142.38,142.43,18746.0,123.1561,123.3464,123.1388,123.182,18746.0
2015-09-24 15:25:00,142.41,142.81,142.37,142.68,17415.0,123.1647,123.5107,123.1301,123.3982,17415.0
2015-09-24 15:30:00,142.66,142.72,142.35,142.46,18125.0,123.381,123.4328,123.1128,123.208,18125.0
2015-09-24 15:35:00,142.38,142.43,142.16,142.29,22036.0,123.1388,123.182,122.9485,123.061,22036.0
2015-09-24 15:40:00,142.27,142.6,142.24,142.39,21435.0,123.0437,123.3291,123.0177,123.1474,21435.0
2015-09-24 15:45:00,142.4,142.45,142.24,142.32,31338.0,123.1561,123.1993,123.0177,123.0869,31338.0
2015-09-24 15:50:00,142.3,142.31,142.0,142.21,57836.0,123.0696,123.0782,122.8101,122.9918,57836.0
2015-09-24 15:55:00,142.18,142.66,142.11,142.45,124446.0,122.9658,123.381,122.9053,123.1993,124446.0
2015-09-25 09:30:00,143.52,143.98,143.4,143.89,17751.0,124.1247,124.5226,124.0209,124.4447,17751.0
2015-09-25 09:35:00,143.86,143.86,143.06,143.06,25351.0,124.4188,124.4188,123.7269,123.7269,25351.0
2015-09-25 09:40:00,143.02,143.59,142.86,143.36,47284.0,123.6923,124.1853,123.5539,123.9864,47284.0
2015-09-25 09:45:00,143.31,143.6,143.21,143.54,14892.0,123.9431,124.1939,123.8566,124.142,14892.0
2015-09-25 09:50:00,143.57,143.95,143.57,143.7,14092.0,124.168,124.4966,124.168,124.2804,14092.0
2015-09-25 09:55:00,143.77,144.15,143.77,144.07,20164.0,124.3409,124.6696,124.3409,124.6004,20164.0
2015-09-25 10:00:00,144.07,144.2,143.91,143.91,21161.0,124.6004,124.7128,124.462,124.462,21161.0
2015-09-25 10:05:00,143.91,144.08,143.8,143.97,14558.0,124.462,124.6091,124.3669,124.5139,14558.0
2015-09-25 10:10:00,143.97,144.2,143.91,144.17,18009.0,124.5139,124.7128,124.462,124.6869,18009.0
2015-09-25 10:15:00,144.15,144.2,143.95,144.05,16799.0,124.6696,124.7128,124.4966,124.5831,16799.0
2015-09-25 10:20:00,144.04,144.25,143.98,144.01,18444.0,124.5745,124.7561,124.5226,124.5485,18444.0
2015-09-25 10:25:00,144.01,144.18,143.94,144.09,16366.0,124.5485,124.6955,124.488,124.6177,16366.0
2015-09-25 10:30:00,144.08,144.27,144.02,144.27,22033.0,124.6091,124.7734,124.5572,124.7734,22033.0
2015-09-25 10:35:00,144.24,144.6,144.2,144.59,14631.0,124.7474,125.0588,124.7128,125.0501,14631.0
2015-09-25 10:40:00,144.61,144.68,144.46,144.58,25486.0,125.0674,125.128,124.9377,125.0415,25486.0
2015-09-25 10:45:00,144.58,144.99,144.54,144.99,26257.0,125.0415,125.3961,125.0069,125.3961,26257.0
2015-09-25 10:50:00,144.99,145.12,144.87,144.9,34458.0,125.3961,125.5085,125.2923,125.3182,34458.0
2015-09-25 10:55:00,144.9,145.16,144.9,145.16,16543.0,125.3182,125.5431,125.3182,125.5431,16543.0
2015-09-25 11:00:00,145.13,145.17,144.88,144.88,24727.0,125.5172,125.5517,125.3009,125.3009,24727.0
2015-09-25 11:05:00,144.88,144.91,144.77,144.8,10309.0,125.3009,125.3269,125.2058,125.2318,10309.0
2015-09-25 11:10:00,144.76,144.97,144.72,144.95,11419.0,125.1972,125.3788,125.1626,125.3615,11419.0
2015-09-25 11:15:00,144.91,145.05,144.87,144.98,26528.0,125.3269,125.448,125.2923,125.3874,26528.0
2015-09-25 11:20:00,144.97,145.52,144.9,145.48,43631.0,125.3788,125.8545,125.3182,125.8199,43631.0
2015-09-25 11:25:00,145.47,145.48,145.19,145.22,26858.0,125.8112,125.8199,125.569,125.595,26858.0
2015-09-25 11:30:00,145.18,145.18,144.94,144.97,13230.0,125.5604,125.5604,125.3528,125.3788,13230.0
2015-09-25 11:35:00,144.95,144.96,144.62,144.67,13946.0,125.3615,125.3701,125.0761,125.1193,13946.0
2015-09-25 11:40:00,144.62,144.66,144.56,144.6,12919.0,125.0761,125.1107,125.0242,125.0588,12919.0
2015-09-25 11:45:00,144.61,144.71,144.54,144.66,9986.0,125.0674,125.1539,125.0069,125.1107,9986.0
2015-09-25 11:50:00,144.66,144.75,144.63,144.66,6811.0,125.1107,125.1885,125.0847,125.1107,6811.0
2015-09-25 11:55:00,144.63,144.7,144.53,144.67,6814.0,125.0847,125.1453,124.9982,125.1193,6814.0
2015-09-25 12:00:00,144.61,144.68,144.56,144.68,9786.0,125.0674,125.128,125.0242,125.128,9786.0
2015-09-25 12:05:00,144.67,144.84,144.63,144.84,6368.0,125.1193,125.2663,125.0847,125.2663,6368.0
2015-09-25 12:10:00,144.86,144.95,144.81,144.95,6885.0,125.2836,125.3615,125.2404,125.3615,6885.0
2015-09-25 12:15:00,144.95,144.96,144.61,144.63,8183.0,125.3615,125.3701,125.0674,125.0847,8183.0
2015-09-25 12:20:00,144.66,144.66,144.53,144.6,6424.0,125.1107,125.1107,124.9982,125.0588,6424.0
2015-09-25 12:25:00,144.58,144.78,144.58,144.7,7160.0,125.0415,125.2145,125.0415,125.1453,7160.0
2015-09-25 12:30:00,144.71,144.76,144.6,144.69,6142.0,125.1539,125.1972,125.0588,125.1366,6142.0
2015-09-25 12:35:00,144.68,144.82,144.59,144.76,8794.0,125.128,125.249,125.0501,125.1972,8794.0
2015-09-25 12:40:00,144.74,144.89,144.72,144.87,8000.0,125.1799,125.3096,125.1626,125.2923,8000.0
2015-09-25 12:45:00,144.87,145.05,144.87,144.95,7312.0,125.2923,125.448,125.2923,125.3615,7312.0
2015-09-25 12:50:00,144.94,145.05,144.9,145.02,6604.0,125.3528,125.448,125.3182,125.422,6604.0
2015-09-25 12:55:00,145.07,145.1,144.98,145.07,13328.0,125.4653,125.4912,125.3874,125.4653,13328.0
2015-09-25 13:00:00,145.12,145.39,145.12,145.33,13261.0,125.5085,125.742,125.5085,125.6901,13261.0
2015-09-25 13:05:00,145.38,145.64,145.3,145.58,15678.0,125.7334,125.9582,125.6642,125.9063,15678.0
2015-09-25 13:10:00,145.56,145.67,145.48,145.64,10908.0,125.889,125.9842,125.8199,125.9582,10908.0
2015-09-25 13:15:00,145.63,145.69,145.46,145.47,7790.0,125.9496,126.0015,125.8026,125.8112,7790.0
2015-09-25 13:20:00,145.49,145.51,145.3,145.32,12002.0,125.8285,125.8458,125.6642,125.6815,12002.0
2015-09-25 13:25:00,145.33,145.39,145.27,145.39,5528.0,125.6901,125.742,125.6382,125.742,5528.0
2015-09-25 13:30:00,145.38,145.46,145.34,145.39,9865.0,125.7334,125.8026,125.6988,125.742,9865.0
2015-09-25 13:35:00,145.4,145.58,145.31,145.53,22131.0,125.7507,125.9063,125.6728,125.8631,22131.0
2015-09-25 13:40:00,145.42,145.47,145.4,145.41,3670.0,125.768,125.8112,125.7507,125.7593,3670.0
2015-09-25 13:45:00,145.44,145.56,145.29,145.56,10938.0,125.7853,125.889,125.6555,125.889,10938.0
2015-09-25 13:50:00,145.59,145.62,145.43,145.46,18535.0,125.915,125.9409,125.7766,125.8026,18535.0
2015-09-25 13:55:00,145.45,145.55,145.45,145.51,7938.0,125.7939,125.8804,125.7939,125.8458,7938.0
2015-09-25 14:00:00,145.47,145.64,145.47,145.55,8886.0,125.8112,125.9582,125.8112,125.8804,8886.0
2015-09-25 14:05:00,145.51,145.76,145.49,145.7,17740.0,125.8458,126.062,125.8285,126.0101,17740.0
2015-09-25 14:10:00,145.7,145.78,145.49,145.51,17103.0,126.0101,126.0793,125.8285,125.8458,17103.0
2015-09-25 14:15:00,145.48,145.5,145.1,145.1,12605.0,125.8199,125.8372,125.4912,125.4912,12605.0
2015-09-25 14:20:00,145.08,145.23,144.92,145.12,14382.0,125.4739,125.6036,125.3355,125.5085,14382.0
2015-09-25 14:25:00,145.13,145.13,144.92,145.1,20122.0,125.5172,125.5172,125.3355,125.4912,20122.0
2015-09-25 14:30:00,145.1,145.15,144.76,144.86,25387.0,125.4912,125.5345,125.1972,125.2836,25387.0
2015-09-25 14:35:00,144.82,145.02,144.8,144.84,11257.0,125.249,125.422,125.2318,125.2663,11257.0
2015-09-25 14:40:00,144.72,144.76,144.5,144.53,13737.0,125.1626,125.1972,124.9723,124.9982,13737.0
2015-09-25 14:45:00,144.57,144.7,144.41,144.42,12569.0,125.0328,125.1453,124.8945,124.9031,12569.0
2015-09-25 14:50:00,144.48,144.48,144.24,144.45,15566.0,124.955,124.955,124.7474,124.9291,15566.0
2015-09-25 14:55:00,144.42,144.61,144.33,144.54,15673.0,124.9031,125.0674,124.8253,125.0069,15673.0
2015-09-25 15:00:00,144.6,144.6,144.15,144.19,21384.0,125.0588,125.0588,124.6696,124.7042,21384.0
2015-09-25 15:05:00,144.15,144.19,143.86,143.9,17450.0,124.6696,124.7042,124.4188,124.4534,17450.0
2015-09-25 15:10:00,143.88,143.93,143.73,143.76,15792.0,124.4361,124.4793,124.3064,124.3323,15792.0
2015-09-25 15:15:00,143.77,144.19,143.77,144.09,22461.0,124.3409,124.7042,124.3409,124.6177,22461.0
2015-09-25 15:20:00,144.07,144.48,144.06,144.46,18722.0,124.6004,124.955,124.5918,124.9377,18722.0
2015-09-25 15:25:00,144.49,144.7,144.38,144.58,24058.0,124.9636,125.1453,124.8685,125.0415,24058.0
2015-09-25 15:30:00,144.55,144.85,144.45,144.83,23446.0,125.0155,125.275,124.9291,125.2577,23446.0
2015-09-25 15:35:00,144.85,144.93,144.46,144.6,19686.0,125.275,125.3442,124.9377,125.0588,19686.0
2015-09-25 15:40:00,144.59,144.85,144.54,144.85,25869.0,125.0501,125.275,125.0069,125.275,25869.0
2015-09-25 15:45:00,144.8,144.92,144.57,144.72,33829.0,125.2318,125.3355,125.0328,125.1626,33829.0
2015-09-25 15:50:00,144.72,144.72,144.46,144.56,42587.0,125.1626,125.1626,124.9377,125.0242,42587.0
2015-09-25 15:55:00,144.54,144.69,144.42,144.49,71066.0,125.0069,125.1366,124.9031,124.9636,71066.0
2015-09-28 09:30:00,143.0,143.43,142.99,143.14,33675.0,123.675,124.0469,123.6664,123.7961,33675.0
2015-09-28 09:35:00,143.11,143.64,142.99,143.51,8410.0,123.7701,124.2285,123.6664,124.1161,8410.0
2015-09-28 09:40:00,143.41,143.45,143.08,143.31,11590.0,124.0296,124.0642,123.7442,123.9431,11590.0
2015-09-28 09:45:00,143.24,143.44,142.71,142.9,21523.0,123.8826,124.0555,123.4242,123.5885,21523.0
2015-09-28 09:50:00,142.9,143.06,142.68,142.68,10548.0,123.5885,123.7269,123.3982,123.3982,10548.0
2015-09-28 09:55:00,142.73,142.86,142.57,142.77,14463.0,123.4415,123.5539,123.3031,123.4761,14463.0
2015-09-28 10:00:00,142.68,142.92,142.64,142.82,9023.0,123.3982,123.6058,123.3637,123.5193,9023.0
2015-09-28 10:05:00,142.82,142.97,142.79,142.8,17222.0,123.5193,123.6491,123.4934,123.502,17222.0
2015-09-28 10:10:00,142.75,142.84,142.57,142.72,10548.0,123.4588,123.5366,123.3031,123.4328,10548.0
2015-09-28 10:15:00,142.73,142.82,142.52,142.52,9100.0,123.4415,123.5193,123.2599,123.2599,9100.0
2015-09-28 10:20:00,142.5,142.57,142.3,142.56,26796.0,123.2426,123.3031,123.0696,123.2945,26796.0
2015-09-28 10:25:00,142.54,142.67,142.33,142.42,24759.0,123.2772,123.3896,123.0955,123.1734,24759.0
2015-09-28 10:30:00,142.42,142.56,142.3,142.47,17102.0,123.1734,123.2945,123.0696,123.2166,17102.0
2015-09-28 10:35:00,142.46,142.55,142.34,142.47,17449.0,123.208,123.2858,123.1042,123.2166,17449.0
2015-09-28 10:40:00,142.45,142.62,142.36,142.45,7292.0,123.1993,123.3464,123.1215,123.1993,7292.0
2015-09-28 10:45:00,142.45,142.5,142.11,142.33,16016.0,123.1993,123.2426,122.9053,123.0955,16016.0
2015-09-28 10:50:00,142.4,142.59,142.36,142.56,27586.0,123.1561,123.3204,123.1215,123.2945,27586.0
2015-09-28 10:55:00,142.6,142.91,142.56,142.91,15372.0,123.3291,123.5972,123.2945,123.5972,15372.0
2015-09-28 11:00:00,142.91,143.42,142.84,143.33,32138.0,123.5972,124.0382,123.5366,123.9604,32138.0
2015-09-28 11:05:00,143.4,143.53,143.3,143.31,23800.0,124.0209,124.1334,123.9345,123.9431,23800.0
2015-09-28 11:10:00,143.28,143.28,142.92,143.0,16626.0,123.9172,123.9172,123.6058,123.675,16626.0
2015-09-28 11:15:00,142.99,143.04,142.83,142.83,19360.0,123.6664,123.7096,123.528,123.528,19360.0
2015-09-28 11:20:00,142.87,143.05,142.87,142.98,18233.0,123.5626,123.7182,123.5626,123.6577,18233.0
2015-09-28 11:25:00,142.94,142.94,142.3,142.4,28797.0,123.6231,123.6231,123.0696,123.1561,28797.0
2015-09-28 11:30:00,142.37,142.43,142.0,142.0,27445.0,123.1301,123.182,122.8101,122.8101,27445.0
2015-09-28 11:35:00,142.08,142.44,141.97,142.44,37782.0,122.8793,123.1907,122.7842,123.1907,37782.0
2015-09-28 11:40:00,142.44,142.45,142.28,142.33,11542.0,123.1907,123.1993,123.0523,123.0955,11542.0
2015-09-28 11:45:00,142.29,142.3,142.04,142.15,13341.0,123.061,123.0696,122.8447,122.9399,13341.0
2015-09-28 11:50:00,142.17,142.21,141.98,142.19,19753.0,122.9572,122.9918,122.7928,122.9745,19753.0
2015-09-28 11:55:00,142.16,142.26,142.01,142.03,9468.0,122.9485,123.035,122.8188,122.8361,9468.0
2015-09-28 12:00:00,142.0,142.11,141.88,142.03,18425.0,122.8101,122.9053,122.7064,122.8361,18425.0
2015-09-28 12:05:00,142.0,142.0,141.8,141.82,8945.0,122.8101,122.8101,122.6372,122.6545,8945.0
2015-09-28 12:10:00,141.85,141.91,141.79,141.89,11732.0,122.6804,122.7323,122.6285,122.715,11732.0
2015-09-28 12:15:00,141.9,141.96,141.81,141.91,9399.0,122.7237,122.7755,122.6458,122.7323,9399.0
2015-09-28 12:20:00,141.88,142.1,141.81,142.01,15749.0,122.7064,122.8966,122.6458,122.8188,15749.0
2015-09-28 12:25:00,142.0,142.05,141.83,141.9,21864.0,122.8101,122.8534,122.6631,122.7237,21864.0
2015-09-28 12:30:00,141.87,141.9,141.79,141.79,6424.0,122.6977,122.7237,122.6285,122.6285,6424.0
2015-09-28 12:35:00,141.84,141.88,141.71,141.83,22666.0,122.6718,122.7064,122.5593,122.6631,22666.0
2015-09-28 12:40:00,141.87,142.03,141.86,141.94,10665.0,122.6977,122.8361,122.6891,122.7583,10665.0
2015-09-28 12:45:00,141.87,142.03,141.75,142.03,8808.0,122.6977,122.8361,122.5939,122.8361,8808.0
2015-09-28 12:50:00,142.01,142.07,141.86,141.99,9315.0,122.8188,122.8707,122.6891,122.8015,9315.0
2015-09-28 12:55:00,141.92,142.12,141.8,141.96,15592.0,122.741,122.9139,122.6372,122.7755,15592.0
2015-09-28 13:00:00,141.96,142.27,141.96,142.24,14738.0,122.7755,123.0437,122.7755,123.0177,14738.0
2015-09-28 13:05:00,142.24,142.33,142.11,142.23,24848.0,123.0177,123.0955,122.9053,123.0091,24848.0
2015-09-28 13:10:00,142.21,142.23,142.06,142.14,7889.0,122.9918,123.0091,122.862,122.9312,7889.0
2015-09-28 13:15:00,142.21,142.22,141.87,142.04,7440.0,122.9918,123.0004,122.6977,122.8447,7440.0
2015-09-28 13:20:00,141.97,142.03,141.78,141.78,10499.0,122.7842,122.8361,122.6199,122.6199,10499.0
2015-09-28 13:25:00,141.81,141.88,141.7,141.85,14088.0,122.6458,122.7064,122.5507,122.6804,14088.0
2015-09-28 13:30:00,141.82,142.15,141.81,141.88,16505.0,122.6545,122.9399,122.6458,122.7064,16505.0
2015-09-28 13:35:00,141.88,142.02,141.7,142.0,15124.0,122.7064,122.8274,122.5507,122.8101,15124.0
2015-09-28 13:40:00,141.95,142.02,141.85,141.92,8745.0,122.7669,122.8274,122.6804,122.741,8745.0
2015-09-28 13:45:00,141.95,141.99,141.77,141.81,8049.0,122.7669,122.8015,122.6112,122.6458,8049.0
2015-09-28 13:50:00,141.82,141.88,141.66,141.66,9227.0,122.6545,122.7064,122.5161,122.5161,9227.0
2015-09-28 13:55:00,141.69,141.82,141.65,141.72,12094.0,122.542,122.6545,122.5074,122.568,12094.0
2015-09-28 14:00:00,141.76,141.78,141.57,141.65,13071.0,122.6026,122.6199,122.4383,122.5074,13071.0
2015-09-28 14:05:00,141.63,141.79,141.5,141.75,9820.0,122.4901,122.6285,122.3777,122.5939,9820.0
2015-09-28 14:10:00,141.73,141.73,141.47,141.59,15214.0,122.5766,122.5766,122.3518,122.4556,15214.0
2015-09-28 14:15:00,141.52,141.52,141.27,141.27,38036.0,122.395,122.395,122.1788,122.1788,38036.0
2015-09-28 14:20:00,141.3,141.48,141.21,141.48,21174.0,122.2047,122.3604,122.1269,122.3604,21174.0
2015-09-28 14:25:00,141.46,141.54,141.31,141.53,12458.0,122.3431,122.4123,122.2134,122.4037,12458.0
2015-09-28 14:30:00,141.54,141.54,141.37,141.47,12859.0,122.4123,122.4123,122.2653,122.3518,12859.0
2015-09-28 14:35:00,141.44,141.78,141.43,141.76,10118.0,122.3258,122.6199,122.3172,122.6026,10118.0
2015-09-28 14:40:00,141.81,141.81,141.58,141.81,10088.0,122.6458,122.6458,122.4469,122.6458,10088.0
2015-09-28 14:45:00,141.84,141.92,141.73,141.75,9355.0,122.6718,122.741,122.5766,122.5939,9355.0
2015-09-28 14:50:00,141.75,141.84,141.42,141.55,26242.0,122.5939,122.6718,122.3085,122.421,26242.0
2015-09-28 14:55:00,141.51,141.52,141.24,141.47,7112.0,122.3864,122.395,122.1528,122.3518,7112.0
2015-09-28 15:00:00,141.43,141.49,141.27,141.45,12317.0,122.3172,122.3691,122.1788,122.3345,12317.0
2015-09-28 15:05:00,141.45,141.45,141.19,141.19,14899.0,122.3345,122.3345,122.1096,122.1096,14899.0
2015-09-28 15:10:00,141.16,141.25,141.03,141.18,17723.0,122.0837,122.1615,121.9712,122.101,17723.0
2015-09-28 15:15:00,141.16,141.42,141.11,141.42,12232.0,122.0837,122.3085,122.0404,122.3085,12232.0
2015-09-28 15:20:00,141.45,141.5,141.2,141.24,16978.0,122.3345,122.3777,122.1183,122.1528,16978.0
2015-09-28 15:25:00,141.26,141.37,141.09,141.17,22514.0,122.1701,122.2653,122.0231,122.0923,22514.0
2015-09-28 15:30:00,141.15,141.43,141.15,141.32,13249.0,122.075,122.3172,122.075,122.222,13249.0
2015-09-28 15:35:00,141.33,141.52,141.18,141.3,33994.0,122.2307,122.395,122.101,122.2047,33994.0
2015-09-28 15:40:00,141.24,141.54,141.23,141.25,24286.0,122.1528,122.4123,122.1442,122.1615,24286.0
2015-09-28 15:45:00,141.27,141.4,141.14,141.14,29389.0,122.1788,122.2912,122.0664,122.0664,29389.0
2015-09-28 15:50:00,141.2,141.31,141.01,141.06,38882.0,122.1183,122.2134,121.9539,121.9972,38882.0
2015-09-28 15:55:00,141.08,141.1,140.58,140.72,124246.0,122.0145,122.0318,121.582,121.7031,124246.0
2015-09-29 09:30:00,140.74,141.0,140.01,140.02,38429.0,121.7204,121.9453,121.0891,121.0977,38429.0
2015-09-29 09:35:00,140.23,140.79,140.2,140.78,14325.0,121.2793,121.7637,121.2534,121.755,14325.0
2015-09-29 09:40:00,140.66,140.77,140.46,140.46,16972.0,121.6512,121.7464,121.4783,121.4783,16972.0
2015-09-29 09:45:00,140.45,140.62,140.16,140.25,9574.0,121.4696,121.6166,121.2188,121.2966,9574.0
2015-09-29 09:50:00,140.24,140.62,140.13,140.5,21853.0,121.288,121.6166,121.1929,121.5129,21853.0
2015-09-29 09:55:00,140.48,141.18,140.48,141.11,13156.0,121.4956,122.101,121.4956,122.0404,13156.0
2015-09-29 10:00:00,141.22,141.34,140.85,140.85,10601.0,122.1356,122.2393,121.8156,121.8156,10601.0
2015-09-29 10:05:00,140.9,141.33,140.81,140.94,23948.0,121.8588,122.2307,121.781,121.8934,23948.0
2015-09-29 10:10:00,140.98,141.2,140.94,141.13,10510.0,121.928,122.1183,121.8934,122.0577,10510.0
2015-09-29 10:15:00,141.13,141.55,141.13,141.48,11227.0,122.0577,122.421,122.0577,122.3604,11227.0
2015-09-29 10:20:00,141.48,141.81,141.48,141.68,10294.0,122.3604,122.6458,122.3604,122.5334,10294.0
2015-09-29 10:25:00,141.66,142.03,141.66,141.95,7069.0,122.5161,122.8361,122.5161,122.7669,7069.0
2015-09-29 10:30:00,142.0,142.08,141.88,141.96,6617.0,122.8101,122.8793,122.7064,122.7755,6617.0
2015-09-29 10:35:00,142.03,142.04,141.75,141.84,10802.0,122.8361,122.8447,122.5939,122.6718,10802.0
2015-09-29 10:40:00,141.88,141.9,141.44,141.44,26306.0,122.7064,122.7237,122.3258,122.3258,26306.0
2015-09-29 10:45:00,141.48,141.5,141.0,141.09,17807.0,122.3604,122.3777,121.9453,122.0231,17807.0
2015-09-29 10:50:00,141.0,141.23,141.0,141.11,14993.0,121.9453,122.1442,121.9453,122.0404,14993.0
2015-09-29 10:55:00,141.26,141.31,141.18,141.31,6957.0,122.1701,122.2134,122.101,122.2134,6957.0
2015-09-29 11:00:00,141.28,141.5,141.16,141.37,15922.0,122.1874,122.3777,122.0837,122.2653,15922.0
2015-09-29 11:05:00,141.37,141.4,141.02,141.04,21724.0,122.2653,122.2912,121.9626,121.9799,21724.0
2015-09-29 11:10:00,141.04,141.13,140.81,140.81,8793.0,121.9799,122.0577,121.781,121.781,8793.0
2015-09-29 11:15:00,140.85,140.9,140.75,140.87,6641.0,121.8156,121.8588,121.7291,121.8329,6641.0
2015-09-29 11:20:00,140.85,140.93,140.71,140.84,8749.0,121.8156,121.8847,121.6945,121.8069,8749.0
2015-09-29 11:25:00,140.9,141.19,140.89,141.08,5769.0,121.8588,122.1096,121.8501,122.0145,5769.0
2015-09-29 11:30:00,141.13,141.17,140.94,140.98,10173.0,122.0577,122.0923,121.8934,121.928,10173.0
2015-09-29 11:35:00,141.01,141.3,140.87,141.28,9285.0,121.9539,122.2047,121.8329,122.1874,9285.0
2015-09-29 11:40:00,141.31,141.44,141.17,141.17,6942.0,122.2134,122.3258,122.0923,122.0923,6942.0
2015-09-29 11:45:00,141.14,141.33,141.06,141.28,6580.0,122.0664,122.2307,121.9972,122.1874,6580.0
2015-09-29 11:50:00,141.3,141.41,141.22,141.27,7045.0,122.2047,122.2999,122.1356,122.1788,7045.0
2015-09-29 11:55:00,141.31,141.36,141.05,141.05,7705.0,122.2134,122.2566,121.9885,121.9885,7705.0
2015-09-29 12:00:00,141.04,141.15,140.96,140.99,9190.0,121.9799,122.075,121.9107,121.9366,9190.0
2015-09-29 12:05:00,141.08,141.16,140.94,140.97,7238.0,122.0145,122.0837,121.8934,121.9193,7238.0
2015-09-29 12:10:00,140.95,140.95,140.71,140.85,10429.0,121.902,121.902,121.6945,121.8156,10429.0
2015-09-29 12:15:00,140.85,141.04,140.85,140.87,6211.0,121.8156,121.9799,121.8156,121.8329,6211.0
2015-09-29 12:20:00,140.84,141.06,140.75,141.02,7443.0,121.8069,121.9972,121.7291,121.9626,7443.0
2015-09-29 12:25:00,141.11,141.2,141.05,141.13,5379.0,122.0404,122.1183,121.9885,122.0577,5379.0
2015-09-29 12:30:00,141.23,141.27,141.04,141.27,7721.0,122.1442,122.1788,121.9799,122.1788,7721.0
2015-09-29 12:35:00,141.24,141.28,141.04,141.11,8496.0,122.1528,122.1874,121.9799,122.0404,8496.0
2015-09-29 12:40:00,141.06,141.17,140.9,141.17,4580.0,121.9972,122.0923,121.8588,122.0923,4580.0
2015-09-29 12:45:00,141.12,141.2,140.9,140.97,6286.0,122.0491,122.1183,121.8588,121.9193,6286.0
2015-09-29 12:50:00,141.01,141.03,140.83,140.99,7634.0,121.9539,121.9712,121.7983,121.9366,7634.0
2015-09-29 12:55:00,140.97,140.97,140.66,140.71,8492.0,121.9193,121.9193,121.6512,121.6945,8492.0
2015-09-29 13:00:00,140.76,140.94,140.73,140.89,9180.0,121.7377,121.8934,121.7118,121.8501,9180.0
2015-09-29 13:05:00,140.86,140.97,140.77,140.9,8899.0,121.8242,121.9193,121.7464,121.8588,8899.0
2015-09-29 13:10:00,140.88,141.17,140.84,141.1,9658.0,121.8415,122.0923,121.8069,122.0318,9658.0
2015-09-29 13:15:00,141.08,141.32,141.07,141.32,13634.0,122.0145,122.222,122.0058,122.222,13634.0
2015-09-29 13:20:00,141.3,141.44,141.24,141.31,24122.0,122.2047,122.3258,122.1528,122.2134,24122.0
2015-09-29 13:25:00,141.28,141.52,141.21,141.52,5451.0,122.1874,122.395,122.1269,122.395,5451.0
2015-09-29 13:30:00,141.49,141.71,141.46,141.6,15812.0,122.3691,122.5593,122.3431,122.4642,15812.0
2015-09-29 13:35:00,141.59,141.7,141.5,141.7,13719.0,122.4556,122.5507,122.3777,122.5507,13719.0
2015-09-29 13:40:00,141.66,141.85,141.66,141.8,15110.0,122.5161,122.6804,122.5161,122.6372,15110.0
2015-09-29 13:45:00,141.85,141.89,141.7,141.78,9383.0,122.6804,122.715,122.5507,122.6199,9383.0
2015-09-29 13:50:00,141.78,141.78,141.6,141.66,10763.0,122.6199,122.6199,122.4642,122.5161,10763.0
2015-09-29 13:55:00,141.69,141.83,141.69,141.73,11359.0,122.542,122.6631,122.542,122.5766,11359.0
2015-09-29 14:00:00,141.73,141.74,141.49,141.52,17903.0,122.5766,122.5853,122.3691,122.395,17903.0
2015-09-29 14:05:00,141.56,141.69,141.54,141.66,14645.0,122.4296,122.542,122.4123,122.5161,14645.0
2015-09-29 14:10:00,141.69,141.92,141.64,141.81,13317.0,122.542,122.741,122.4988,122.6458,13317.0
2015-09-29 14:15:00,141.8,141.87,141.68,141.77,9570.0,122.6372,122.6977,122.5334,122.6112,9570.0
2015-09-29 14:20:00,141.82,141.83,141.67,141.7,9707.0,122.6545,122.6631,122.5247,122.5507,9707.0
2015-09-29 14:25:00,141.72,142.05,141.72,142.01,13644.0,122.568,122.8534,122.568,122.8188,13644.0
2015-09-29 14:30:00,141.97,142.05,141.85,141.88,12351.0,122.7842,122.8534,122.6804,122.7064,12351.0
2015-09-29 14:35:00,141.93,141.99,141.79,141.99,16760.0,122.7496,122.8015,122.6285,122.8015,16760.0
2015-09-29 14:40:00,142.0,142.08,141.78,141.78,10171.0,122.8101,122.8793,122.6199,122.6199,10171.0
2015-09-29 14:45:00,141.77,141.82,141.5,141.53,11167.0,122.6112,122.6545,122.3777,122.4037,11167.0
2015-09-29 14:50:00,141.5,141.61,141.45,141.52,6405.0,122.3777,122.4728,122.3345,122.395,6405.0
2015-09-29 14:55:00,141.52,141.67,141.43,141.43,11583.0,122.395,122.5247,122.3172,122.3172,11583.0
2015-09-29 15:00:00,141.47,141.51,141.18,141.31,11699.0,122.3518,122.3864,122.101,122.2134,11699.0
2015-09-29 15:05:00,141.3,141.49,141.26,141.38,11508.0,122.2047,122.3691,122.1701,122.2739,11508.0
2015-09-29 15:10:00,141.41,141.54,141.33,141.5,11278.0,122.2999,122.4123,122.2307,122.3777,11278.0
2015-09-29 15:15:00,141.51,141.56,141.3,141.3,11725.0,122.3864,122.4296,122.2047,122.2047,11725.0
2015-09-29 15:20:00,141.28,141.33,141.14,141.2,11080.0,122.1874,122.2307,122.0664,122.1183,11080.0
2015-09-29 15:25:00,141.15,141.36,141.14,141.28,13174.0,122.075,122.2566,122.0664,122.1874,13174.0
2015-09-29 15:30:00,141.26,141.6,141.25,141.49,21418.0,122.1701,122.4642,122.1615,122.3691,21418.0
2015-09-29 15:35:00,141.52,141.9,141.45,141.63,31017.0,122.395,122.7237,122.3345,122.4901,31017.0
2015-09-29 15:40:00,141.62,141.71,141.5,141.58,23754.0,122.4815,122.5593,122.3777,122.4469,23754.0
2015-09-29 15:45:00,141.56,141.98,141.39,141.98,27317.0,122.4296,122.7928,122.2826,122.7928,27317.0
2015-09-29 15:50:00,141.95,142.12,141.85,142.06,29339.0,122.7669,122.9139,122.6804,122.862,29339.0
2015-09-29 15:55:00,142.02,142.21,141.9,141.95,61505.0,122.8274,122.9918,122.7237,122.7669,61505.0
2015-09-30 09:30:00,143.53,144.18,143.49,143.93,24134.0,124.1334,124.6955,124.0988,124.4793,24134.0
2015-09-30 09:35:00,143.98,144.2,143.75,144.13,18062.0,124.5226,124.7128,124.3236,124.6523,18062.0
2015-09-30 09:40:00,144.21,144.27,143.84,143.95,14685.0,124.7215,124.7734,124.4015,124.4966,14685.0
2015-09-30 09:45:00,143.95,144.19,143.78,143.96,14209.0,124.4966,124.7042,124.3496,124.5053,14209.0
2015-09-30 09:50:00,143.99,144.21,143.94,144.07,6505.0,124.5312,124.7215,124.488,124.6004,6505.0
2015-09-30 09:55:00,144.02,144.09,143.83,143.96,11947.0,124.5572,124.6177,124.3928,124.5053,11947.0
2015-09-30 10:00:00,143.96,144.11,143.92,143.93,13780.0,124.5053,124.635,124.4707,124.4793,13780.0
2015-09-30 10:05:00,143.91,144.6,143.88,144.53,20855.0,124.462,125.0588,124.4361,124.9982,20855.0
2015-09-30 10:10:00,144.48,144.48,143.88,143.88,12228.0,124.955,124.955,124.4361,124.4361,12228.0
2015-09-30 10:15:00,143.86,143.95,143.61,143.91,14199.0,124.4188,124.4966,124.2026,124.462,14199.0
2015-09-30 10:20:00,143.96,144.11,143.88,143.98,5633.0,124.5053,124.635,124.4361,124.5226,5633.0
2015-09-30 10:25:00,143.94,144.11,143.88,144.06,9736.0,124.488,124.635,124.4361,124.5918,9736.0
2015-09-30 10:30:00,144.04,144.15,143.64,143.66,10254.0,124.5745,124.6696,124.2285,124.2458,10254.0
2015-09-30 10:35:00,143.69,143.9,143.64,143.73,14929.0,124.2718,124.4534,124.2285,124.3064,14929.0
2015-09-30 10:40:00,143.63,143.69,143.53,143.56,5736.0,124.2199,124.2718,124.1334,124.1593,5736.0
2015-09-30 10:45:00,143.57,143.7,143.42,143.42,6877.0,124.168,124.2804,124.0382,124.0382,6877.0
2015-09-30 10:50:00,143.42,143.57,143.26,143.26,12296.0,124.0382,124.168,123.8999,123.8999,12296.0
2015-09-30 10:55:00,143.32,143.35,142.96,143.18,17236.0,123.9518,123.9777,123.6404,123.8307,17236.0
2015-09-30 11:00:00,143.19,143.44,143.12,143.44,44199.0,123.8393,124.0555,123.7788,124.0555,44199.0
2015-09-30 11:05:00,143.47,143.66,143.43,143.58,15700.0,124.0815,124.2458,124.0469,124.1766,15700.0
2015-09-30 11:10:00,143.58,143.81,143.58,143.81,10856.0,124.1766,124.3755,124.1766,124.3755,10856.0
2015-09-30 11:15:00,143.78,143.85,143.57,143.72,14434.0,124.3496,124.4101,124.168,124.2977,14434.0
2015-09-30 11:20:00,143.76,143.82,143.6,143.65,15068.0,124.3323,124.3842,124.1939,124.2372,15068.0
2015-09-30 11:25:00,143.66,143.82,143.6,143.68,15378.0,124.2458,124.3842,124.1939,124.2631,15378.0
2015-09-30 11:30:00,143.71,143.83,143.63,143.81,15897.0,124.2891,124.3928,124.2199,124.3755,15897.0
2015-09-30 11:35:00,143.84,143.84,143.49,143.55,17519.0,124.4015,124.4015,124.0988,124.1507,17519.0
2015-09-30 11:40:00,143.57,143.65,143.33,143.33,20309.0,124.168,124.2372,123.9604,123.9604,20309.0
2015-09-30 11:45:00,143.38,143.58,143.38,143.53,8579.0,124.0037,124.1766,124.0037,124.1334,8579.0
2015-09-30 11:50:00,143.56,143.75,143.56,143.71,17551.0,124.1593,124.3236,124.1593,124.2891,17551.0
2015-09-30 11:55:00,143.76,143.76,143.57,143.68,8561.0,124.3323,124.3323,124.168,124.2631,8561.0
2015-09-30 12:00:00,143.67,143.71,143.6,143.66,7809.0,124.2545,124.2891,124.1939,124.2458,7809.0
2015-09-30 12:05:00,143.61,143.66,143.25,143.37,11900.0,124.2026,124.2458,123.8912,123.995,11900.0
2015-09-30 12:10:00,143.37,143.39,143.25,143.29,18870.0,123.995,124.0123,123.8912,123.9258,18870.0
2015-09-30 12:15:00,143.27,143.33,143.18,143.28,14785.0,123.9085,123.9604,123.8307,123.9172,14785.0
2015-09-30 12:20:00,143.27,143.37,143.17,143.26,6143.0,123.9085,123.995,123.822,123.8999,6143.0
2015-09-30 12:25:00,143.29,143.45,143.28,143.4,7101.0,123.9258,124.0642,123.9172,124.0209,7101.0
2015-09-30 12:30:00,143.45,143.57,143.37,143.53,10161.0,124.0642,124.168,123.995,124.1334,10161.0
2015-09-30 12:35:00,143.55,143.57,143.4,143.51,8713.0,124.1507,124.168,124.0209,124.1161,8713.0
2015-09-30 12:40:00,143.47,143.47,143.33,143.43,7146.0,124.0815,124.0815,123.9604,124.0469,7146.0
2015-09-30 12:45:00,143.44,143.44,142.92,142.95,14284.0,124.0555,124.0555,123.6058,123.6318,14284.0
2015-09-30 12:50:00,143.0,143.09,142.93,143.09,8673.0,123.675,123.7528,123.6145,123.7528,8673.0
2015-09-30 12:55:00,143.08,143.18,143.04,143.18,16167.0,123.7442,123.8307,123.7096,123.8307,16167.0
2015-09-30 13:00:00,143.21,143.38,143.18,143.38,10170.0,123.8566,124.0037,123.8307,124.0037,10170.0
2015-09-30 13:05:00,143.33,143.42,143.29,143.36,9897.0,123.9604,124.0382,123.9258,123.9864,9897.0
2015-09-30 13:10:00,143.37,143.48,143.36,143.41,8372.0,123.995,124.0901,123.9864,124.0296,8372.0
2015-09-30 13:15:00,143.42,143.8,143.41,143.7,14385.0,124.0382,124.3669,124.0296,124.2804,14385.0
2015-09-30 13:20:00,143.67,143.67,143.37,143.47,14905.0,124.2545,124.2545,123.995,124.0815,14905.0
2015-09-30 13:25:00,143.47,143.53,143.33,143.43,15363.0,124.0815,124.1334,123.9604,124.0469,15363.0
2015-09-30 13:30:00,143.43,143.61,143.41,143.51,10798.0,124.0469,124.2026,124.0296,124.1161,10798.0
2015-09-30 13:35:00,143.54,143.71,143.49,143.64,8562.0,124.142,124.2891,124.0988,124.2285,8562.0
2015-09-30 13:40:00,143.66,143.93,143.65,143.9,8188.0,124.2458,124.4793,124.2372,124.4534,8188.0
2015-09-30 13:45:00,143.89,143.89,143.72,143.81,7545.0,124.4447,124.4447,124.2977,124.3755,7545.0
2015-09-30 13:50:00,143.79,144.01,143.76,143.91,9521.0,124.3582,124.5485,124.3323,124.462,9521.0
2015-09-30 13:55:00,143.88,143.89,143.8,143.81,5805.0,124.4361,124.4447,124.3669,124.3755,5805.0
2015-09-30 14:00:00,143.81,143.88,143.65,143.75,11753.0,124.3755,124.4361,124.2372,124.3236,11753.0
2015-09-30 14:05:00,143.72,143.81,143.58,143.61,12358.0,124.2977,124.3755,124.1766,124.2026,12358.0
2015-09-30 14:10:00,143.62,143.67,143.52,143.63,6878.0,124.2112,124.2545,124.1247,124.2199,6878.0
2015-09-30 14:15:00,143.61,143.7,143.57,143.63,8337.0,124.2026,124.2804,124.168,124.2199,8337.0
2015-09-30 14:20:00,143.67,143.8,143.64,143.8,9999.0,124.2545,124.3669,124.2285,124.3669,9999.0
2015-09-30 14:25:00,143.77,143.77,143.6,143.68,7127.0,124.3409,124.3409,124.1939,124.2631,7127.0
2015-09-30 14:30:00,143.72,143.76,143.4,143.42,8947.0,124.2977,124.3323,124.0209,124.0382,8947.0
2015-09-30 14:35:00,143.4,143.48,143.33,143.33,8144.0,124.0209,124.0901,123.9604,123.9604,8144.0
2015-09-30 14:40:00,143.32,143.62,143.29,143.62,10026.0,123.9518,124.2112,123.9258,124.2112,10026.0
2015-09-30 14:45:00,143.55,143.69,143.43,143.64,7320.0,124.1507,124.2718,124.0469,124.2285,7320.0
2015-09-30 14:50:00,143.66,143.69,143.53,143.69,10401.0,124.2458,124.2718,124.1334,124.2718,10401.0
2015-09-30 14:55:00,143.69,143.82,143.69,143.8,8784.0,124.2718,124.3842,124.2718,124.3669,8784.0
2015-09-30 15:00:00,143.77,143.85,143.41,143.44,15835.0,124.3409,124.4101,124.0296,124.0555,15835.0
2015-09-30 15:05:00,143.43,143.55,143.35,143.5,17593.0,124.0469,124.1507,123.9777,124.1074,17593.0
2015-09-30 15:10:00,143.48,143.63,143.42,143.59,14979.0,124.0901,124.2199,124.0382,124.1853,14979.0
2015-09-30 15:15:00,143.58,143.58,143.39,143.47,9555.0,124.1766,124.1766,124.0123,124.0815,9555.0
2015-09-30 15:20:00,143.5,143.65,143.45,143.45,13448.0,124.1074,124.2372,124.0642,124.0642,13448.0
2015-09-30 15:25:00,143.43,143.65,143.42,143.65,19281.0,124.0469,124.2372,124.0382,124.2372,19281.0
2015-09-30 15:30:00,143.7,143.87,143.63,143.81,22270.0,124.2804,124.4274,124.2199,124.3755,22270.0
2015-09-30 15:35:00,143.88,143.93,143.65,143.72,14100.0,124.4361,124.4793,124.2372,124.2977,14100.0
2015-09-30 15:40:00,143.72,144.09,143.68,144.03,31645.0,124.2977,124.6177,124.2631,124.5658,31645.0
2015-09-30 15:45:00,144.07,144.17,143.84,144.05,39952.0,124.6004,124.6869,124.4015,124.5831,39952.0
2015-09-30 15:50:00,144.03,144.19,144.02,144.15,41051.0,124.5658,124.7042,124.5572,124.6696,41051.0
2015-09-30 15:55:00,144.17,144.25,143.93,143.94,84458.0,124.6869,124.7561,124.4793,124.488,84458.0
2015-10-01 09:30:00,143.88,144.49,143.88,144.49,18697.0,124.4361,124.9636,124.4361,124.9636,18697.0
2015-10-01 09:35:00,144.6,144.71,144.02,144.07,25816.0,125.0588,125.1539,124.5572,124.6004,25816.0
2015-10-01 09:40:00,144.12,144.7,143.99,144.69,16038.0,124.6436,125.1453,124.5312,125.1366,16038.0
2015-10-01 09:45:00,144.71,145.23,144.57,145.18,12303.0,125.1539,125.6036,125.0328,125.5604,12303.0
2015-10-01 09:50:00,145.11,145.4,144.78,144.92,21312.0,125.4999,125.7507,125.2145,125.3355,21312.0
2015-10-01 09:55:00,144.87,144.95,144.51,144.59,24593.0,125.2923,125.3615,124.9809,125.0501,24593.0
2015-10-01 10:00:00,144.54,144.82,144.13,144.45,25529.0,125.0069,125.249,124.6523,124.9291,25529.0
2015-10-01 10:05:00,144.45,144.68,144.42,144.67,14759.0,124.9291,125.128,124.9031,125.1193,14759.0
2015-10-01 10:10:00,144.67,144.81,144.59,144.64,20184.0,125.1193,125.2404,125.0501,125.0934,20184.0
2015-10-01 10:15:00,144.73,145.3,144.73,145.17,17082.0,125.1712,125.6642,125.1712,125.5517,17082.0
2015-10-01 10:20:00,145.18,145.28,144.88,145.06,19378.0,125.5604,125.6469,125.3009,125.4566,19378.0
2015-10-01 10:25:00,145.06,145.42,145.01,145.24,20924.0,125.4566,125.768,125.4134,125.6123,20924.0
2015-10-01 10:30:00,145.2,145.33,144.67,144.67,13990.0,125.5777,125.6901,125.1193,125.1193,13990.0
2015-10-01 10:35:00,144.75,144.85,144.63,144.85,8574.0,125.1885,125.275,125.0847,125.275,8574.0
2015-10-01 10:40:00,144.84,144.89,144.49,144.66,11908.0,125.2663,125.3096,124.9636,125.1107,11908.0
2015-10-01 10:45:00,144.66,145.08,144.66,145.01,12970.0,125.1107,125.4739,125.1107,125.4134,12970.0
2015-10-01 10:50:00,144.99,144.99,144.49,144.49,10576.0,125.3961,125.3961,124.9636,124.9636,10576.0
2015-10-01 10:55:00,144.44,144.67,144.44,144.49,8998.0,124.9204,125.1193,124.9204,124.9636,8998.0
2015-10-01 11:00:00,144.46,144.62,144.41,144.48,9751.0,124.9377,125.0761,124.8945,124.955,9751.0
2015-10-01 11:05:00,144.46,144.7,144.37,144.59,13905.0,124.9377,125.1453,124.8599,125.0501,13905.0
2015-10-01 11:10:00,144.55,144.75,144.43,144.43,10585.0,125.0155,125.1885,124.9118,124.9118,10585.0
2015-10-01 11:15:00,144.47,144.68,144.33,144.42,14710.0,124.9463,125.128,124.8253,124.9031,14710.0
2015-10-01 11:20:00,144.38,144.76,144.35,144.56,13900.0,124.8685,125.1972,124.8426,125.0242,13900.0
2015-10-01 11:25:00,144.55,144.77,144.47,144.57,16098.0,125.0155,125.2058,124.9463,125.0328,16098.0
2015-10-01 11:30:00,144.46,144.75,144.46,144.58,8143.0,124.9377,125.1885,124.9377,125.0415,8143.0
2015-10-01 11:35:00,144.62,144.77,144.54,144.75,8250.0,125.0761,125.2058,125.0069,125.1885,8250.0
2015-10-01 11:40:00,144.71,144.74,144.43,144.5,9173.0,125.1539,125.1799,124.9118,124.9723,9173.0
2015-10-01 11:45:00,144.44,144.44,144.17,144.35,8115.0,124.9204,124.9204,124.6869,124.8426,8115.0
2015-10-01 11:50:00,144.39,144.39,143.83,143.83,16906.0,124.8772,124.8772,124.3928,124.3928,16906.0
2015-10-01 11:55:00,143.86,143.94,143.63,143.89,18888.0,124.4188,124.488,124.2199,124.4447,18888.0
2015-10-01 12:00:00,143.89,143.97,143.73,143.9,16332.0,124.4447,124.5139,124.3064,124.4534,16332.0
2015-10-01 12:05:00,143.88,143.96,143.66,143.78,30558.0,124.4361,124.5053,124.2458,124.3496,30558.0
2015-10-01 12:10:00,143.77,143.82,143.67,143.8,7894.0,124.3409,124.3842,124.2545,124.3669,7894.0
2015-10-01 12:15:00,143.78,143.87,143.71,143.87,6295.0,124.3496,124.4274,124.2891,124.4274,6295.0
2015-10-01 12:20:00,143.83,143.95,143.76,143.95,23202.0,124.3928,124.4966,124.3323,124.4966,23202.0
2015-10-01 12:25:00,143.95,144.3,143.92,144.22,10725.0,124.4966,124.7993,124.4707,124.7301,10725.0
2015-10-01 12:30:00,144.27,144.43,144.25,144.4,12910.0,124.7734,124.9118,124.7561,124.8858,12910.0
2015-10-01 12:35:00,144.4,144.42,144.25,144.26,9276.0,124.8858,124.9031,124.7561,124.7647,9276.0
2015-10-01 12:40:00,144.25,144.25,144.09,144.1,6543.0,124.7561,124.7561,124.6177,124.6263,6543.0
2015-10-01 12:45:00,144.13,144.13,143.81,143.81,10305.0,124.6523,124.6523,124.3755,124.3755,10305.0
2015-10-01 12:50:00,143.89,144.0,143.83,143.9,10458.0,124.4447,124.5399,124.3928,124.4534,10458.0
2015-10-01 12:55:00,143.97,144.2,143.97,144.18,18304.0,124.5139,124.7128,124.5139,124.6955,18304.0
2015-10-01 13:00:00,144.18,144.18,143.81,143.82,21387.0,124.6955,124.6955,124.3755,124.3842,21387.0
2015-10-01 13:05:00,143.82,143.98,143.8,143.96,5013.0,124.3842,124.5226,124.3669,124.5053,5013.0
2015-10-01 13:10:00,143.92,144.0,143.83,143.86,10662.0,124.4707,124.5399,124.3928,124.4188,10662.0
2015-10-01 13:15:00,143.82,144.34,143.79,144.3,22077.0,124.3842,124.8339,124.3582,124.7993,22077.0
2015-10-01 13:20:00,144.25,144.28,144.08,144.16,7138.0,124.7561,124.782,124.6091,124.6782,7138.0
2015-10-01 13:25:00,144.17,144.43,144.15,144.15,9429.0,124.6869,124.9118,124.6696,124.6696,9429.0
2015-10-01 13:30:00,144.17,144.46,144.16,144.44,13087.0,124.6869,124.9377,124.6782,124.9204,13087.0
2015-10-01 13:35:00,144.45,144.62,144.34,144.37,12711.0,124.9291,125.0761,124.8339,124.8599,12711.0
2015-10-01 13:40:00,144.31,144.36,144.22,144.27,17613.0,124.808,124.8512,124.7301,124.7734,17613.0
2015-10-01 13:45:00,144.2,144.36,144.16,144.34,7918.0,124.7128,124.8512,124.6782,124.8339,7918.0
2015-10-01 13:50:00,144.34,144.34,144.09,144.3,20816.0,124.8339,124.8339,124.6177,124.7993,20816.0
2015-10-01 13:55:00,144.32,144.43,144.29,144.36,6399.0,124.8166,124.9118,124.7907,124.8512,6399.0
2015-10-01 14:00:00,144.35,144.4,144.26,144.32,9748.0,124.8426,124.8858,124.7647,124.8166,9748.0
2015-10-01 14:05:00,144.26,144.69,144.26,144.54,17267.0,124.7647,125.1366,124.7647,125.0069,17267.0
2015-10-01 14:10:00,144.59,144.85,144.57,144.57,16652.0,125.0501,125.275,125.0328,125.0328,16652.0
2015-10-01 14:15:00,144.63,144.68,144.44,144.48,7527.0,125.0847,125.128,124.9204,124.955,7527.0
2015-10-01 14:20:00,144.44,144.49,144.24,144.36,11498.0,124.9204,124.9636,124.7474,124.8512,11498.0
2015-10-01 14:25:00,144.31,144.46,144.22,144.46,9455.0,124.808,124.9377,124.7301,124.9377,9455.0
2015-10-01 14:30:00,144.41,144.6,144.4,144.4,11876.0,124.8945,125.0588,124.8858,124.8858,11876.0
2015-10-01 14:35:00,144.4,144.58,144.4,144.58,10684.0,124.8858,125.0415,124.8858,125.0415,10684.0
2015-10-01 14:40:00,144.54,144.63,144.38,144.38,18490.0,125.0069,125.0847,124.8685,124.8685,18490.0
2015-10-01 14:45:00,144.46,144.5,144.15,144.15,9437.0,124.9377,124.9723,124.6696,124.6696,9437.0
2015-10-01 14:50:00,144.15,144.36,144.15,144.36,14345.0,124.6696,124.8512,124.6696,124.8512,14345.0
2015-10-01 14:55:00,144.47,144.62,144.39,144.53,11981.0,124.9463,125.0761,124.8772,124.9982,11981.0
2015-10-01 15:00:00,144.56,144.71,144.49,144.49,12624.0,125.0242,125.1539,124.9636,124.9636,12624.0
2015-10-01 15:05:00,144.45,144.49,144.31,144.31,13248.0,124.9291,124.9636,124.808,124.808,13248.0
2015-10-01 15:10:00,144.32,144.62,144.32,144.62,12356.0,124.8166,125.0761,124.8166,125.0761,12356.0
2015-10-01 15:15:00,144.58,144.59,144.34,144.48,17087.0,125.0415,125.0501,124.8339,124.955,17087.0
2015-10-01 15:20:00,144.47,144.56,144.39,144.48,23855.0,124.9463,125.0242,124.8772,124.955,23855.0
2015-10-01 15:25:00,144.47,144.6,144.4,144.51,20920.0,124.9463,125.0588,124.8858,124.9809,20920.0
2015-10-01 15:30:00,144.51,144.56,144.41,144.49,15362.0,124.9809,125.0242,124.8945,124.9636,15362.0
2015-10-01 15:35:00,144.48,144.48,144.05,144.13,29601.0,124.955,124.955,124.5831,124.6523,29601.0
2015-10-01 15:40:00,144.13,144.48,144.09,144.48,42305.0,124.6523,124.955,124.6177,124.955,42305.0
2015-10-01 15:45:00,144.5,144.69,144.5,144.64,20193.0,124.9723,125.1366,124.9723,125.0934,20193.0
2015-10-01 15:50:00,144.64,144.75,144.62,144.65,28851.0,125.0934,125.1885,125.0761,125.102,28851.0
2015-10-01 15:55:00,144.64,144.95,144.57,144.71,77969.0,125.0934,125.3615,125.0328,125.1539,77969.0
2015-10-02 09:30:00,142.35,143.08,142.12,142.27,18102.0,123.1128,123.7442,122.9139,123.0437,18102.0
2015-10-02 09:35:00,142.28,142.38,141.96,142.0,17979.0,123.0523,123.1388,122.7755,122.8101,17979.0
2015-10-02 09:40:00,142.03,142.59,141.91,142.45,18550.0,122.8361,123.3204,122.7323,123.1993,18550.0
2015-10-02 09:45:00,142.43,142.44,141.78,142.0,11939.0,123.182,123.1907,122.6199,122.8101,11939.0
2015-10-02 09:50:00,141.93,141.98,141.72,141.93,7402.0,122.7496,122.7928,122.568,122.7496,7402.0
2015-10-02 09:55:00,142.0,142.23,141.83,142.23,14064.0,122.8101,123.0091,122.6631,123.0091,14064.0
2015-10-02 10:00:00,142.17,142.21,141.84,141.85,12778.0,122.9572,122.9918,122.6718,122.6804,12778.0
2015-10-02 10:05:00,141.8,142.11,141.78,142.02,13671.0,122.6372,122.9053,122.6199,122.8274,13671.0
2015-10-02 10:10:00,142.11,142.76,142.09,142.76,16285.0,122.9053,123.4674,122.888,123.4674,16285.0
2015-10-02 10:15:00,142.94,143.33,142.94,143.06,20848.0,123.6231,123.9604,123.6231,123.7269,20848.0
2015-10-02 10:20:00,143.1,143.17,142.86,142.94,14705.0,123.7615,123.822,123.5539,123.6231,14705.0
2015-10-02 10:25:00,142.93,142.98,142.57,142.76,11538.0,123.6145,123.6577,123.3031,123.4674,11538.0
2015-10-02 10:30:00,142.67,142.84,142.6,142.8,12727.0,123.3896,123.5366,123.3291,123.502,12727.0
2015-10-02 10:35:00,142.82,143.02,142.68,143.02,24111.0,123.5193,123.6923,123.3982,123.6923,24111.0
2015-10-02 10:40:00,142.94,143.22,142.94,143.21,13180.0,123.6231,123.8653,123.6231,123.8566,13180.0
2015-10-02 10:45:00,143.17,143.25,143.07,143.25,10364.0,123.822,123.8912,123.7355,123.8912,10364.0
2015-10-02 10:50:00,143.25,143.26,143.02,143.13,9795.0,123.8912,123.8999,123.6923,123.7874,9795.0
2015-10-02 10:55:00,143.1,143.33,143.04,143.29,6755.0,123.7615,123.9604,123.7096,123.9258,6755.0
2015-10-02 11:00:00,143.36,143.43,143.25,143.3,8886.0,123.9864,124.0469,123.8912,123.9345,8886.0
2015-10-02 11:05:00,143.29,143.59,143.29,143.55,8878.0,123.9258,124.1853,123.9258,124.1507,8878.0
2015-10-02 11:10:00,143.53,143.57,143.36,143.45,8053.0,124.1334,124.168,123.9864,124.0642,8053.0
2015-10-02 11:15:00,143.39,143.41,143.21,143.22,11146.0,124.0123,124.0296,123.8566,123.8653,11146.0
2015-10-02 11:20:00,143.23,143.4,143.06,143.08,13290.0,123.8739,124.0209,123.7269,123.7442,13290.0
2015-10-02 11:25:00,143.08,143.5,143.07,143.46,11207.0,123.7442,124.1074,123.7355,124.0728,11207.0
2015-10-02 11:30:00,143.4,143.62,143.4,143.62,7455.0,124.0209,124.2112,124.0209,124.2112,7455.0
2015-10-02 11:35:00,143.59,143.72,143.41,143.41,11094.0,124.1853,124.2977,124.0296,124.0296,11094.0
2015-10-02 11:40:00,143.37,143.46,143.27,143.32,5535.0,123.995,124.0728,123.9085,123.9518,5535.0
2015-10-02 11:45:00,143.27,143.48,143.25,143.32,6384.0,123.9085,124.0901,123.8912,123.9518,6384.0
2015-10-02 11:50:00,143.3,143.57,143.29,143.57,6323.0,123.9345,124.168,123.9258,124.168,6323.0
2015-10-02 11:55:00,143.52,143.65,143.43,143.6,11320.0,124.1247,124.2372,124.0469,124.1939,11320.0
2015-10-02 12:00:00,143.63,143.69,143.5,143.53,8349.0,124.2199,124.2718,124.1074,124.1334,8349.0
2015-10-02 12:05:00,143.53,143.68,143.52,143.59,7128.0,124.1334,124.2631,124.1247,124.1853,7128.0
2015-10-02 12:10:00,143.64,143.86,143.61,143.85,12762.0,124.2285,124.4188,124.2026,124.4101,12762.0
2015-10-02 12:15:00,143.87,143.98,143.85,143.93,5219.0,124.4274,124.5226,124.4101,124.4793,5219.0
2015-10-02 12:20:00,143.88,144.03,143.84,143.91,7991.0,124.4361,124.5658,124.4015,124.462,7991.0
2015-10-02 12:25:00,143.89,144.06,143.88,144.0,4948.0,124.4447,124.5918,124.4361,124.5399,4948.0
2015-10-02 12:30:00,144.02,144.49,143.96,144.22,17989.0,124.5572,124.9636,124.5053,124.7301,17989.0
2015-10-02 12:35:00,144.24,144.26,144.01,144.02,4708.0,124.7474,124.7647,124.5485,124.5572,4708.0
2015-10-02 12:40:00,143.99,144.04,143.94,144.03,11178.0,124.5312,124.5745,124.488,124.5658,11178.0
2015-10-02 12:45:00,143.99,144.29,143.98,144.24,3661.0,124.5312,124.7907,124.5226,124.7474,3661.0
2015-10-02 12:50:00,144.22,144.63,144.1,144.63,14305.0,124.7301,125.0847,124.6263,125.0847,14305.0
2015-10-02 12:55:00,144.53,144.64,144.45,144.59,8444.0,124.9982,125.0934,124.9291,125.0501,8444.0
2015-10-02 13:00:00,144.62,144.74,144.55,144.62,11749.0,125.0761,125.1799,125.0155,125.0761,11749.0
2015-10-02 13:05:00,144.67,144.9,144.67,144.84,8026.0,125.1193,125.3182,125.1193,125.2663,8026.0
2015-10-02 13:10:00,144.86,145.11,144.82,145.06,13792.0,125.2836,125.4999,125.249,125.4566,13792.0
2015-10-02 13:15:00,145.06,145.18,144.89,144.95,10514.0,125.4566,125.5604,125.3096,125.3615,10514.0
2015-10-02 13:20:00,144.95,144.96,144.74,144.74,5719.0,125.3615,125.3701,125.1799,125.1799,5719.0
2015-10-02 13:25:00,144.76,144.81,144.64,144.64,4333.0,125.1972,125.2404,125.0934,125.0934,4333.0
2015-10-02 13:30:00,144.64,144.84,144.64,144.75,6928.0,125.0934,125.2663,125.0934,125.1885,6928.0
2015-10-02 13:35:00,144.75,144.78,144.53,144.55,12138.0,125.1885,125.2145,124.9982,125.0155,12138.0
2015-10-02 13:40:00,144.54,144.7,144.45,144.65,6291.0,125.0069,125.1453,124.9291,125.102,6291.0
2015-10-02 13:45:00,144.62,144.85,144.59,144.72,5162.0,125.0761,125.275,125.0501,125.1626,5162.0
2015-10-02 13:50:00,144.74,144.77,144.57,144.59,5722.0,125.1799,125.2058,125.0328,125.0501,5722.0
2015-10-02 13:55:00,144.57,144.6,144.37,144.43,7021.0,125.0328,125.0588,124.8599,124.9118,7021.0
2015-10-02 14:00:00,144.4,144.47,144.38,144.46,6883.0,124.8858,124.9463,124.8685,124.9377,6883.0
2015-10-02 14:05:00,144.48,144.63,144.42,144.55,10242.0,124.955,125.0847,124.9031,125.0155,10242.0
2015-10-02 14:10:00,144.62,144.63,144.43,144.47,10111.0,125.0761,125.0847,124.9118,124.9463,10111.0
2015-10-02 14:15:00,144.45,144.47,144.28,144.29,7968.0,124.9291,124.9463,124.782,124.7907,7968.0
2015-10-02 14:20:00,144.26,144.4,144.16,144.36,7262.0,124.7647,124.8858,124.6782,124.8512,7262.0
2015-10-02 14:25:00,144.34,144.46,144.33,144.41,10354.0,124.8339,124.9377,124.8253,124.8945,10354.0
2015-10-02 14:30:00,144.45,144.61,144.45,144.53,6420.0,124.9291,125.0674,124.9291,124.9982,6420.0
2015-10-02 14:35:00,144.48,144.54,144.46,144.52,3016.0,124.955,125.0069,124.9377,124.9896,3016.0
2015-10-02 14:40:00,144.55,144.56,144.33,144.5,8157.0,125.0155,125.0242,124.8253,124.9723,8157.0
2015-10-02 14:45:00,144.53,144.53,144.36,144.41,8132.0,124.9982,124.9982,124.8512,124.8945,8132.0
2015-10-02 14:50:00,144.43,144.5,144.3,144.41,8003.0,124.9118,124.9723,124.7993,124.8945,8003.0
2015-10-02 14:55:00,144.48,144.51,144.06,144.06,16755.0,124.955,124.9809,124.5918,124.5918,16755.0
2015-10-02 15:00:00,144.04,144.26,144.01,144.26,14399.0,124.5745,124.7647,124.5485,124.7647,14399.0
2015-10-02 15:05:00,144.27,144.55,144.22,144.55,9824.0,124.7734,125.0155,124.7301,125.0155,9824.0
2015-10-02 15:10:00,144.54,144.72,144.5,144.65,10626.0,125.0069,125.1626,124.9723,125.102,10626.0
2015-10-02 15:15:00,144.71,145.07,144.67,145.04,13500.0,125.1539,125.4653,125.1193,125.4393,13500.0
2015-10-02 15:20:00,145.0,145.25,144.99,145.12,18978.0,125.4047,125.6209,125.3961,125.5085,18978.0
2015-10-02 15:25:00,145.16,145.22,145.03,145.22,11513.0,125.5431,125.595,125.4307,125.595,11513.0
2015-10-02 15:30:00,145.24,145.28,145.09,145.22,15716.0,125.6123,125.6469,125.4826,125.595,15716.0
2015-10-02 15:35:00,145.24,145.26,145.1,145.13,14297.0,125.6123,125.6296,125.4912,125.5172,14297.0
2015-10-02 15:40:00,145.12,145.17,145.08,145.14,15263.0,125.5085,125.5517,125.4739,125.5258,15263.0
2015-10-02 15:45:00,145.12,145.39,145.08,145.39,36532.0,125.5085,125.742,125.4739,125.742,36532.0
2015-10-02 15:50:00,145.39,145.53,145.32,145.52,41028.0,125.742,125.8631,125.6815,125.8545,41028.0
2015-10-02 15:55:00,145.5,145.55,145.34,145.54,105045.0,125.8372,125.8804,125.6988,125.8717,105045.0
2015-10-05 09:30:00,146.06,146.77,146.06,146.6,20553.0,126.3215,126.9355,126.3215,126.7885,20553.0
2015-10-05 09:35:00,146.68,147.35,146.61,147.23,16058.0,126.8577,127.4371,126.7971,127.3334,16058.0
2015-10-05 09:40:00,147.34,147.34,146.96,147.09,10114.0,127.4285,127.4285,127.0998,127.2123,10114.0
2015-10-05 09:45:00,147.04,147.35,147.0,147.34,15007.0,127.169,127.4371,127.1344,127.4285,15007.0
2015-10-05 09:50:00,147.32,147.7,147.26,147.6,18958.0,127.4112,127.7398,127.3593,127.6534,18958.0
2015-10-05 09:55:00,147.65,147.65,147.49,147.55,10092.0,127.6966,127.6966,127.5582,127.6101,10092.0
2015-10-05 10:00:00,147.55,147.76,147.43,147.54,23002.0,127.6101,127.7917,127.5063,127.6015,23002.0
2015-10-05 10:05:00,147.58,147.84,147.56,147.77,16565.0,127.6361,127.8609,127.6188,127.8004,16565.0
2015-10-05 10:10:00,147.8,147.89,147.74,147.89,9435.0,127.8263,127.9042,127.7744,127.9042,9435.0
2015-10-05 10:15:00,147.89,147.89,147.59,147.73,18231.0,127.9042,127.9042,127.6447,127.7658,18231.0
2015-10-05 10:20:00,147.65,147.85,147.51,147.73,18087.0,127.6966,127.8696,127.5755,127.7658,18087.0
2015-10-05 10:25:00,147.7,147.73,147.47,147.57,7875.0,127.7398,127.7658,127.5409,127.6274,7875.0
2015-10-05 10:30:00,147.51,147.79,147.51,147.72,9676.0,127.5755,127.8177,127.5755,127.7571,9676.0
2015-10-05 10:35:00,147.7,147.9,147.69,147.84,16314.0,127.7398,127.9128,127.7312,127.8609,16314.0
2015-10-05 10:40:00,147.79,147.8,147.46,147.46,21852.0,127.8177,127.8263,127.5323,127.5323,21852.0
2015-10-05 10:45:00,147.48,147.56,147.41,147.44,9259.0,127.5496,127.6188,127.489,127.515,9259.0
2015-10-05 10:50:00,147.41,147.43,147.25,147.4,11338.0,127.489,127.5063,127.3507,127.4804,11338.0
2015-10-05 10:55:00,147.36,147.42,147.27,147.29,8161.0,127.4458,127.4977,127.368,127.3853,8161.0
2015-10-05 11:00:00,147.27,147.38,147.26,147.28,10072.0,127.368,127.4631,127.3593,127.3766,10072.0
2015-10-05 11:05:00,147.29,147.42,147.23,147.34,15222.0,127.3853,127.4977,127.3334,127.4285,15222.0
2015-10-05 11:10:00,147.4,147.54,147.4,147.46,6707.0,127.4804,127.6015,127.4804,127.5323,6707.0
2015-10-05 11:15:00,147.45,147.48,147.37,147.42,9318.0,127.5236,127.5496,127.4544,127.4977,9318.0
2015-10-05 11:20:00,147.47,147.55,147.42,147.53,10890.0,127.5409,127.6101,127.4977,127.5928,10890.0
2015-10-05 11:25:00,147.52,147.73,147.49,147.54,12965.0,127.5842,127.7658,127.5582,127.6015,12965.0
2015-10-05 11:30:00,147.6,147.72,147.6,147.63,5935.0,127.6534,127.7571,127.6534,127.6793,5935.0
2015-10-05 11:35:00,147.62,147.76,147.58,147.71,18547.0,127.6707,127.7917,127.6361,127.7485,18547.0
2015-10-05 11:40:00,147.7,147.76,147.69,147.72,9279.0,127.7398,127.7917,127.7312,127.7571,9279.0
2015-10-05 11:45:00,147.75,147.82,147.66,147.8,11944.0,127.7831,127.8436,127.7053,127.8263,11944.0
2015-10-05 11:50:00,147.79,147.83,147.71,147.72,7408.0,127.8177,127.8523,127.7485,127.7571,7408.0
2015-10-05 11:55:00,147.73,147.94,147.71,147.92,13702.0,127.7658,127.9474,127.7485,127.9301,13702.0
2015-10-05 12:00:00,147.92,147.95,147.87,147.9,4991.0,127.9301,127.9561,127.8869,127.9128,4991.0
2015-10-05 12:05:00,147.93,148.23,147.93,148.12,36346.0,127.9388,128.1982,127.9388,128.1031,36346.0
2015-10-05 12:10:00,148.13,148.2,148.04,148.2,9742.0,128.1117,128.1723,128.0339,128.1723,9742.0
2015-10-05 12:15:00,148.14,148.32,148.13,148.24,12358.0,128.1204,128.2761,128.1117,128.2069,12358.0
2015-10-05 12:20:00,148.25,148.25,148.06,148.07,8640.0,128.2155,128.2155,128.0512,128.0598,8640.0
2015-10-05 12:25:00,148.08,148.12,148.01,148.04,5616.0,128.0685,128.1031,128.008,128.0339,5616.0
2015-10-05 12:30:00,148.09,148.11,148.04,148.07,6716.0,128.0771,128.0944,128.0339,128.0598,6716.0
2015-10-05 12:35:00,148.08,148.25,148.07,148.24,9074.0,128.0685,128.2155,128.0598,128.2069,9074.0
2015-10-05 12:40:00,148.23,148.25,148.15,148.19,10381.0,128.1982,128.2155,128.129,128.1636,10381.0
2015-10-05 12:45:00,148.21,148.26,148.11,148.17,7612.0,128.1809,128.2242,128.0944,128.1463,7612.0
2015-10-05 12:50:00,148.2,148.25,148.07,148.07,9452.0,128.1723,128.2155,128.0598,128.0598,9452.0
2015-10-05 12:55:00,148.1,148.15,148.05,148.13,10897.0,128.0858,128.129,128.0425,128.1117,10897.0
2015-10-05 13:00:00,148.15,148.16,148.0,148.15,16152.0,128.129,128.1377,127.9993,128.129,16152.0
2015-10-05 13:05:00,148.15,148.22,148.13,148.17,13225.0,128.129,128.1896,128.1117,128.1463,13225.0
2015-10-05 13:10:00,148.17,148.24,148.1,148.18,11190.0,128.1463,128.2069,128.0858,128.155,11190.0
2015-10-05 13:15:00,148.2,148.35,148.2,148.35,4980.0,128.1723,128.302,128.1723,128.302,4980.0
2015-10-05 13:20:00,148.36,148.46,148.35,148.38,9280.0,128.3107,128.3971,128.302,128.328,9280.0
2015-10-05 13:25:00,148.42,148.53,148.37,148.37,13618.0,128.3625,128.4577,128.3193,128.3193,13618.0
2015-10-05 13:30:00,148.33,148.4,148.29,148.37,4897.0,128.2847,128.3452,128.2501,128.3193,4897.0
2015-10-05 13:35:00,148.34,148.53,148.32,148.48,13238.0,128.2934,128.4577,128.2761,128.4144,13238.0
2015-10-05 13:40:00,148.48,148.58,148.43,148.55,23700.0,128.4144,128.5009,128.3712,128.475,23700.0
2015-10-05 13:45:00,148.55,148.76,148.54,148.69,10166.0,128.475,128.6566,128.4663,128.5961,10166.0
2015-10-05 13:50:00,148.7,148.77,148.65,148.77,9784.0,128.6047,128.6652,128.5615,128.6652,9784.0
2015-10-05 13:55:00,148.74,148.83,148.72,148.8,16713.0,128.6393,128.7171,128.622,128.6912,16713.0
2015-10-05 14:00:00,148.83,148.86,148.77,148.8,13525.0,128.7171,128.7431,128.6652,128.6912,13525.0
2015-10-05 14:05:00,148.79,149.02,148.79,148.96,17231.0,128.6825,128.8815,128.6825,128.8296,17231.0
2015-10-05 14:10:00,148.99,149.25,148.96,149.25,31767.0,128.8555,129.0804,128.8296,129.0804,31767.0
2015-10-05 14:15:00,149.28,149.4,149.24,149.34,12009.0,129.1063,129.2101,129.0717,129.1582,12009.0
2015-10-05 14:20:00,149.32,149.38,149.24,149.34,19375.0,129.1409,129.1928,129.0717,129.1582,19375.0
2015-10-05 14:25:00,149.36,149.68,149.33,149.61,36971.0,129.1755,129.4523,129.1496,129.3917,36971.0
2015-10-05 14:30:00,149.62,149.82,149.62,149.67,22351.0,129.4004,129.5733,129.4004,129.4436,22351.0
2015-10-05 14:35:00,149.72,149.81,149.67,149.8,12473.0,129.4869,129.5647,129.4436,129.5561,12473.0
2015-10-05 14:40:00,149.77,150.0,149.77,149.89,24966.0,129.5301,129.729,129.5301,129.6339,24966.0
2015-10-05 14:45:00,149.9,149.96,149.88,149.9,14147.0,129.6425,129.6944,129.6252,129.6425,14147.0
2015-10-05 14:50:00,149.93,150.0,149.93,149.95,16473.0,129.6685,129.729,129.6685,129.6858,16473.0
2015-10-05 14:55:00,149.96,150.22,149.92,150.17,19815.0,129.6944,129.9193,129.6598,129.8761,19815.0
2015-10-05 15:00:00,150.15,150.31,150.12,150.29,30852.0,129.8588,129.9971,129.8328,129.9798,30852.0
2015-10-05 15:05:00,150.32,150.41,150.25,150.38,26432.0,130.0058,130.0836,129.9452,130.0577,26432.0
2015-10-05 15:10:00,150.4,150.42,150.2,150.27,27105.0,130.075,130.0923,129.902,129.9625,27105.0
2015-10-05 15:15:00,150.3,150.35,150.13,150.15,35845.0,129.9885,130.0317,129.8415,129.8588,35845.0
2015-10-05 15:20:00,150.13,150.24,150.04,150.06,26928.0,129.8415,129.9366,129.7636,129.7809,26928.0
2015-10-05 15:25:00,150.05,150.17,150.05,150.11,21071.0,129.7723,129.8761,129.7723,129.8242,21071.0
2015-10-05 15:30:00,150.07,150.18,150.05,150.15,23273.0,129.7896,129.8847,129.7723,129.8588,23273.0
2015-10-05 15:35:00,150.13,150.15,149.86,149.88,29380.0,129.8415,129.8588,129.6079,129.6252,29380.0
2015-10-05 15:40:00,149.87,149.89,149.75,149.79,30522.0,129.6166,129.6339,129.5128,129.5474,30522.0
2015-10-05 15:45:00,149.78,150.0,149.71,149.99,35144.0,129.5388,129.729,129.4782,129.7204,35144.0
2015-10-05 15:50:00,149.99,150.05,149.94,149.98,48264.0,129.7204,129.7723,129.6771,129.7117,48264.0
2015-10-05 15:55:00,149.97,150.09,149.85,149.96,80895.0,129.7031,129.8069,129.5993,129.6944,80895.0
2015-10-06 09:30:00,151.05,151.24,150.28,150.28,70766.0,130.6371,130.8015,129.9712,129.9712,70766.0
2015-10-06 09:35:00,150.27,150.94,149.77,150.72,40766.0,129.9625,130.542,129.5301,130.3517,40766.0
2015-10-06 09:40:00,150.81,150.86,150.46,150.69,24268.0,130.4296,130.4728,130.1269,130.3258,24268.0
2015-10-06 09:45:00,150.77,151.0,150.54,150.79,21598.0,130.395,130.5939,130.196,130.4123,21598.0
2015-10-06 09:50:00,150.76,150.85,150.6,150.65,16281.0,130.3863,130.4642,130.2479,130.2912,16281.0
2015-10-06 09:55:00,150.61,150.84,150.5,150.8,15562.0,130.2566,130.4555,130.1615,130.4209,15562.0
2015-10-06 10:00:00,150.77,150.88,150.71,150.78,24956.0,130.395,130.4901,130.3431,130.4036,24956.0
2015-10-06 10:05:00,150.82,151.31,150.65,151.24,28310.0,130.4382,130.862,130.2912,130.8015,28310.0
2015-10-06 10:10:00,151.15,151.27,150.72,150.76,24981.0,130.7236,130.8274,130.3517,130.3863,24981.0
2015-10-06 10:15:00,150.72,150.87,150.63,150.76,19874.0,130.3517,130.4815,130.2739,130.3863,19874.0
2015-10-06 10:20:00,150.84,151.13,150.73,151.04,36519.0,130.4555,130.7063,130.3604,130.6285,36519.0
2015-10-06 10:25:00,151.01,151.21,150.87,150.87,16306.0,130.6025,130.7755,130.4815,130.4815,16306.0
2015-10-06 10:30:00,150.87,151.09,150.86,151.04,17208.0,130.4815,130.6717,130.4728,130.6285,17208.0
2015-10-06 10:35:00,151.01,151.06,150.83,150.94,17073.0,130.6025,130.6458,130.4469,130.542,17073.0
2015-10-06 10:40:00,150.95,151.07,150.92,151.07,14340.0,130.5506,130.6544,130.5247,130.6544,14340.0
2015-10-06 10:45:00,151.01,151.2,150.99,151.11,26412.0,130.6025,130.7669,130.5852,130.689,26412.0
2015-10-06 10:50:00,151.09,151.64,151.09,151.56,37042.0,130.6717,131.1474,130.6717,131.0782,37042.0
2015-10-06 10:55:00,151.6,151.69,151.5,151.69,33287.0,131.1128,131.1906,131.0263,131.1906,33287.0
2015-10-06 11:00:00,151.7,151.71,151.41,151.51,34196.0,131.1993,131.2079,130.9485,131.035,34196.0
2015-10-06 11:05:00,151.46,151.65,151.4,151.64,13106.0,130.9917,131.156,130.9398,131.1474,13106.0
2015-10-06 11:10:00,151.6,151.63,151.36,151.49,13929.0,131.1128,131.1387,130.9052,131.0177,13929.0
2015-10-06 11:15:00,151.49,151.7,151.4,151.66,20800.0,131.0177,131.1993,130.9398,131.1647,20800.0
2015-10-06 11:20:00,151.68,151.69,151.52,151.52,13569.0,131.182,131.1906,131.0436,131.0436,13569.0
2015-10-06 11:25:00,151.51,151.69,151.51,151.69,17388.0,131.035,131.1906,131.035,131.1906,17388.0
2015-10-06 11:30:00,151.68,151.79,151.45,151.6,9273.0,131.182,131.2771,130.9831,131.1128,9273.0
2015-10-06 11:35:00,151.66,151.72,151.31,151.37,21263.0,131.1647,131.2166,130.862,130.9139,21263.0
2015-10-06 11:40:00,151.36,151.42,151.08,151.08,13140.0,130.9052,130.9571,130.6631,130.6631,13140.0
2015-10-06 11:45:00,151.09,151.54,151.0,151.46,23226.0,130.6717,131.0609,130.5939,130.9917,23226.0
2015-10-06 11:50:00,151.46,151.53,151.25,151.39,16091.0,130.9917,131.0523,130.8101,130.9312,16091.0
2015-10-06 11:55:00,151.35,151.39,151.11,151.2,6000.0,130.8966,130.9312,130.689,130.7669,6000.0
2015-10-06 12:00:00,151.2,151.32,151.09,151.14,14272.0,130.7669,130.8706,130.6717,130.715,14272.0
2015-10-06 12:05:00,151.06,151.18,150.95,151.08,10338.0,130.6458,130.7496,130.5506,130.6631,10338.0
2015-10-06 12:10:00,151.08,151.18,150.97,151.11,19206.0,130.6631,130.7496,130.5679,130.689,19206.0
2015-10-06 12:15:00,151.11,151.33,151.03,151.15,13298.0,130.689,130.8793,130.6198,130.7236,13298.0
2015-10-06 12:20:00,151.19,151.45,151.19,151.23,11472.0,130.7582,130.9831,130.7582,130.7928,11472.0
2015-10-06 12:25:00,151.24,151.24,150.95,150.97,18106.0,130.8015,130.8015,130.5506,130.5679,18106.0
2015-10-06 12:30:00,150.95,150.96,150.64,150.67,18995.0,130.5506,130.5593,130.2825,130.3085,18995.0
2015-10-06 12:35:00,150.7,150.87,150.67,150.81,11288.0,130.3344,130.4815,130.3085,130.4296,11288.0
2015-10-06 12:40:00,150.83,150.97,150.77,150.95,17863.0,130.4469,130.5679,130.395,130.5506,17863.0
2015-10-06 12:45:00,150.97,151.18,150.91,150.95,16303.0,130.5679,130.7496,130.516,130.5506,16303.0
2015-10-06 12:50:00,150.92,151.09,150.89,150.98,15210.0,130.5247,130.6717,130.4987,130.5766,15210.0
2015-10-06 12:55:00,150.98,151.0,150.88,150.96,11538.0,130.5766,130.5939,130.4901,130.5593,11538.0
2015-10-06 13:00:00,150.99,151.16,150.98,151.13,12083.0,130.5852,130.7323,130.5766,130.7063,12083.0
2015-10-06 13:05:00,151.14,151.14,150.98,151.14,13747.0,130.715,130.715,130.5766,130.715,13747.0
2015-10-06 13:10:00,151.07,151.2,151.0,151.2,12184.0,130.6544,130.7669,130.5939,130.7669,12184.0
2015-10-06 13:15:00,151.22,151.37,151.2,151.25,7360.0,130.7842,130.9139,130.7669,130.8101,7360.0
2015-10-06 13:20:00,151.32,151.42,151.31,151.4,14676.0,130.8706,130.9571,130.862,130.9398,14676.0
2015-10-06 13:25:00,151.41,151.55,151.4,151.46,23677.0,130.9485,131.0696,130.9398,130.9917,23677.0
2015-10-06 13:30:00,151.44,151.5,151.33,151.35,14275.0,130.9744,131.0263,130.8793,130.8966,14275.0
2015-10-06 13:35:00,151.33,151.34,151.15,151.17,14786.0,130.8793,130.8879,130.7236,130.7409,14786.0
2015-10-06 13:40:00,151.18,151.18,150.97,151.04,13055.0,130.7496,130.7496,130.5679,130.6285,13055.0
2015-10-06 13:45:00,151.02,151.1,150.9,151.05,18595.0,130.6112,130.6804,130.5074,130.6371,18595.0
2015-10-06 13:50:00,151.06,151.06,150.87,150.99,72725.0,130.6458,130.6458,130.4815,130.5852,72725.0
2015-10-06 13:55:00,150.99,151.12,150.87,151.06,14709.0,130.5852,130.6977,130.4815,130.6458,14709.0
2015-10-06 14:00:00,151.04,151.12,150.95,151.0,11411.0,130.6285,130.6977,130.5506,130.5939,11411.0
2015-10-06 14:05:00,150.99,151.09,150.9,150.9,7346.0,130.5852,130.6717,130.5074,130.5074,7346.0
2015-10-06 14:10:00,150.9,151.29,150.9,151.29,11359.0,130.5074,130.8447,130.5074,130.8447,11359.0
2015-10-06 14:15:00,151.24,151.59,151.24,151.53,16463.0,130.8015,131.1042,130.8015,131.0523,16463.0
2015-10-06 14:20:00,151.5,151.55,151.42,151.46,10142.0,131.0263,131.0696,130.9571,130.9917,10142.0
2015-10-06 14:25:00,151.44,151.58,151.29,151.58,14586.0,130.9744,131.0955,130.8447,131.0955,14586.0
2015-10-06 14:30:00,151.53,151.66,151.47,151.61,20382.0,131.0523,131.1647,131.0004,131.1214,20382.0
2015-10-06 14:35:00,151.63,151.72,151.61,151.72,12401.0,131.1387,131.2166,131.1214,131.2166,12401.0
2015-10-06 14:40:00,151.75,151.76,151.59,151.67,16878.0,131.2425,131.2512,131.1042,131.1733,16878.0
2015-10-06 14:45:00,151.71,151.84,151.59,151.74,13521.0,131.2079,131.3204,131.1042,131.2339,13521.0
2015-10-06 14:50:00,151.78,151.86,151.66,151.73,20579.0,131.2685,131.3377,131.1647,131.2252,20579.0
2015-10-06 14:55:00,151.78,151.78,151.56,151.73,19100.0,131.2685,131.2685,131.0782,131.2252,19100.0
2015-10-06 15:00:00,151.71,151.76,151.51,151.61,27654.0,131.2079,131.2512,131.035,131.1214,27654.0
2015-10-06 15:05:00,151.61,151.63,151.42,151.53,22535.0,131.1214,131.1387,130.9571,131.0523,22535.0
2015-10-06 15:10:00,151.51,151.51,151.34,151.44,25029.0,131.035,131.035,130.8879,130.9744,25029.0
2015-10-06 15:15:00,151.42,151.6,151.31,151.53,16770.0,130.9571,131.1128,130.862,131.0523,16770.0
2015-10-06 15:20:00,151.51,151.6,151.32,151.56,16953.0,131.035,131.1128,130.8706,131.0782,16953.0
2015-10-06 15:25:00,151.56,151.66,151.48,151.62,17793.0,131.0782,131.1647,131.009,131.1301,17793.0
2015-10-06 15:30:00,151.63,151.86,151.61,151.78,27695.0,131.1387,131.3377,131.1214,131.2685,27695.0
2015-10-06 15:35:00,151.79,151.81,151.71,151.78,36051.0,131.2771,131.2944,131.2079,131.2685,36051.0
2015-10-06 15:40:00,151.77,151.91,151.72,151.81,47759.0,131.2598,131.3809,131.2166,131.2944,47759.0
2015-10-06 15:45:00,151.8,151.82,151.73,151.79,46286.0,131.2858,131.3031,131.2252,131.2771,46286.0
2015-10-06 15:50:00,151.78,151.79,151.67,151.74,41671.0,131.2685,131.2771,131.1733,131.2339,41671.0
2015-10-06 15:55:00,151.72,151.74,151.5,151.53,112643.0,131.2166,131.2339,131.0263,131.0523,112643.0
2015-10-07 09:30:00,152.07,152.43,151.81,152.0,36044.0,131.5193,131.8306,131.2944,131.4587,36044.0
2015-10-07 09:35:00,152.01,153.16,151.89,153.02,20425.0,131.4674,132.462,131.3636,132.3409,20425.0
2015-10-07 09:40:00,153.03,153.54,152.95,153.5,22371.0,132.3496,132.7906,132.2804,132.756,22371.0
2015-10-07 09:45:00,153.52,153.62,153.34,153.42,18805.0,132.7733,132.8598,132.6177,132.6868,18805.0
2015-10-07 09:50:00,153.48,153.63,153.38,153.55,13856.0,132.7387,132.8685,132.6523,132.7993,13856.0
2015-10-07 09:55:00,153.59,153.86,153.5,153.69,15852.0,132.8339,133.0674,132.756,132.9204,15852.0
2015-10-07 10:00:00,153.67,153.85,153.56,153.82,20468.0,132.9031,133.0587,132.8079,133.0328,20468.0
2015-10-07 10:05:00,153.78,153.93,153.54,153.75,28751.0,132.9982,133.1279,132.7906,132.9722,28751.0
2015-10-07 10:10:00,153.76,154.16,153.75,154.13,18616.0,132.9809,133.3268,132.9722,133.3009,18616.0
2015-10-07 10:15:00,154.14,154.35,154.05,154.27,20526.0,133.3095,133.4912,133.2317,133.422,20526.0
2015-10-07 10:20:00,154.27,154.6,154.18,154.23,36848.0,133.422,133.7074,133.3441,133.3874,36848.0
2015-10-07 10:25:00,154.2,154.24,154.08,154.09,28983.0,133.3614,133.396,133.2577,133.2663,28983.0
2015-10-07 10:30:00,154.08,154.29,153.9,153.94,63502.0,133.2577,133.4393,133.102,133.1366,63502.0
2015-10-07 10:35:00,153.94,154.11,153.74,153.75,29384.0,133.1366,133.2836,132.9636,132.9722,29384.0
2015-10-07 10:40:00,153.78,153.78,153.18,153.26,26228.0,132.9982,132.9982,132.4793,132.5485,26228.0
2015-10-07 10:45:00,153.21,153.36,153.03,153.09,23117.0,132.5052,132.635,132.3496,132.4014,23117.0
2015-10-07 10:50:00,153.03,153.11,152.88,153.0,14775.0,132.3496,132.4187,132.2198,132.3236,14775.0
2015-10-07 10:55:00,153.0,153.12,153.0,153.02,8698.0,132.3236,132.4274,132.3236,132.3409,8698.0
2015-10-07 11:00:00,152.99,153.03,152.78,152.89,11653.0,132.315,132.3496,132.1333,132.2285,11653.0
2015-10-07 11:05:00,152.83,152.91,152.45,152.71,12065.0,132.1766,132.2458,131.8479,132.0728,12065.0
2015-10-07 11:10:00,152.68,152.68,152.39,152.52,11870.0,132.0468,132.0468,131.796,131.9085,11870.0
2015-10-07 11:15:00,152.56,152.62,152.37,152.47,11124.0,131.9431,131.995,131.7787,131.8652,11124.0
2015-10-07 11:20:00,152.43,152.44,151.92,151.92,49103.0,131.8306,131.8393,131.3896,131.3896,49103.0
2015-10-07 11:25:00,151.97,151.97,151.68,151.81,10225.0,131.4328,131.4328,131.182,131.2944,10225.0
2015-10-07 11:30:00,151.75,152.11,151.73,152.04,12437.0,131.2425,131.5539,131.2252,131.4933,12437.0
2015-10-07 11:35:00,152.06,152.17,151.96,152.15,8823.0,131.5106,131.6058,131.4242,131.5885,8823.0
2015-10-07 11:40:00,152.11,152.11,151.86,151.94,12623.0,131.5539,131.5539,131.3377,131.4069,12623.0
2015-10-07 11:45:00,151.9,152.21,151.9,152.08,19597.0,131.3723,131.6404,131.3723,131.5279,19597.0
2015-10-07 11:50:00,152.07,152.2,151.99,152.09,17600.0,131.5193,131.6317,131.4501,131.5366,17600.0
2015-10-07 11:55:00,152.1,152.29,152.1,152.23,11977.0,131.5452,131.7096,131.5452,131.6577,11977.0
2015-10-07 12:00:00,152.24,152.53,152.11,152.2,28801.0,131.6663,131.9171,131.5539,131.6317,28801.0
2015-10-07 12:05:00,152.26,152.3,152.15,152.17,17486.0,131.6836,131.7182,131.5885,131.6058,17486.0
2015-10-07 12:10:00,152.21,152.39,152.18,152.18,12660.0,131.6404,131.796,131.6144,131.6144,12660.0
2015-10-07 12:15:00,152.22,152.46,152.22,152.43,8329.0,131.649,131.8566,131.649,131.8306,8329.0
2015-10-07 12:20:00,152.37,152.4,152.12,152.12,8766.0,131.7787,131.8047,131.5625,131.5625,8766.0
2015-10-07 12:25:00,152.12,152.12,151.97,152.04,12932.0,131.5625,131.5625,131.4328,131.4933,12932.0
2015-10-07 12:30:00,152.06,152.16,152.02,152.09,6571.0,131.5106,131.5971,131.476,131.5366,6571.0
2015-10-07 12:35:00,152.06,152.24,152.04,152.09,10366.0,131.5106,131.6663,131.4933,131.5366,10366.0
2015-10-07 12:40:00,152.07,152.37,151.94,152.35,9429.0,131.5193,131.7787,131.4069,131.7614,9429.0
2015-10-07 12:45:00,152.31,152.41,152.24,152.4,5325.0,131.7269,131.8133,131.6663,131.8047,5325.0
2015-10-07 12:50:00,152.42,152.48,152.28,152.28,7801.0,131.822,131.8739,131.7009,131.7009,7801.0
2015-10-07 12:55:00,152.3,152.46,152.26,152.36,9407.0,131.7182,131.8566,131.6836,131.7701,9407.0
2015-10-07 13:00:00,152.4,152.59,152.36,152.54,19001.0,131.8047,131.969,131.7701,131.9258,19001.0
2015-10-07 13:05:00,152.51,152.84,152.5,152.78,17614.0,131.8998,132.1852,131.8912,132.1333,17614.0
2015-10-07 13:10:00,152.78,153.05,152.78,152.89,17491.0,132.1333,132.3668,132.1333,132.2285,17491.0
2015-10-07 13:15:00,152.96,153.03,152.86,152.88,10563.0,132.289,132.3496,132.2025,132.2198,10563.0
2015-10-07 13:20:00,152.89,153.08,152.89,153.07,12150.0,132.2285,132.3928,132.2285,132.3841,12150.0
2015-10-07 13:25:00,153.07,153.15,152.96,153.11,16704.0,132.3841,132.4533,132.289,132.4187,16704.0
2015-10-07 13:30:00,153.12,153.46,153.12,153.44,21137.0,132.4274,132.7214,132.4274,132.7041,21137.0
2015-10-07 13:35:00,153.41,153.55,153.13,153.19,29451.0,132.6782,132.7993,132.436,132.4879,29451.0
2015-10-07 13:40:00,153.22,153.33,153.1,153.28,13389.0,132.5139,132.609,132.4101,132.5658,13389.0
2015-10-07 13:45:00,153.26,153.29,153.08,153.2,9538.0,132.5485,132.5744,132.3928,132.4966,9538.0
2015-10-07 13:50:00,153.15,153.15,153.03,153.05,10672.0,132.4533,132.4533,132.3496,132.3668,10672.0
2015-10-07 13:55:00,153.12,153.26,153.09,153.09,14281.0,132.4274,132.5485,132.4014,132.4014,14281.0
2015-10-07 14:00:00,153.12,153.37,153.11,153.34,16645.0,132.4274,132.6436,132.4187,132.6177,16645.0
2015-10-07 14:05:00,153.34,153.36,153.27,153.3,6278.0,132.6177,132.635,132.5571,132.5831,6278.0
2015-10-07 14:10:00,153.22,153.22,153.06,153.17,16789.0,132.5139,132.5139,132.3755,132.4706,16789.0
2015-10-07 14:15:00,153.19,153.26,153.17,153.25,22854.0,132.4879,132.5485,132.4706,132.5398,22854.0
2015-10-07 14:20:00,153.24,153.26,153.02,153.11,14094.0,132.5312,132.5485,132.3409,132.4187,14094.0
2015-10-07 14:25:00,153.14,153.15,152.96,153.12,11000.0,132.4447,132.4533,132.289,132.4274,11000.0
2015-10-07 14:30:00,153.12,153.2,152.81,152.83,19637.0,132.4274,132.4966,132.1593,132.1766,19637.0
2015-10-07 14:35:00,152.84,152.89,152.64,152.8,9766.0,132.1852,132.2285,132.0123,132.1506,9766.0
2015-10-07 14:40:00,152.77,152.98,152.74,152.91,9543.0,132.1247,132.3063,132.0987,132.2458,9543.0
2015-10-07 14:45:00,152.95,152.98,152.64,152.74,12682.0,132.2804,132.3063,132.0123,132.0987,12682.0
2015-10-07 14:50:00,152.75,152.83,152.63,152.77,11305.0,132.1074,132.1766,132.0036,132.1247,11305.0
2015-10-07 14:55:00,152.78,152.88,152.73,152.78,14207.0,132.1333,132.2198,132.0901,132.1333,14207.0
2015-10-07 15:00:00,152.78,152.98,152.72,152.9,17441.0,132.1333,132.3063,132.0814,132.2371,17441.0
2015-10-07 15:05:00,152.86,153.09,152.86,152.97,18706.0,132.2025,132.4014,132.2025,132.2977,18706.0
2015-10-07 15:10:00,152.99,153.14,152.96,153.05,15437.0,132.315,132.4447,132.289,132.3668,15437.0
2015-10-07 15:15:00,153.06,153.31,152.98,153.28,57937.0,132.3755,132.5917,132.3063,132.5658,57937.0
2015-10-07 15:20:00,153.26,153.28,153.02,153.12,51170.0,132.5485,132.5658,132.3409,132.4274,51170.0
2015-10-07 15:25:00,153.1,153.15,152.9,152.99,46350.0,132.4101,132.4533,132.2371,132.315,46350.0
2015-10-07 15:30:00,152.99,153.04,152.92,152.96,28766.0,132.315,132.3582,132.2544,132.289,28766.0
2015-10-07 15:35:00,152.95,153.03,152.94,152.97,24450.0,132.2804,132.3496,132.2717,132.2977,24450.0
2015-10-07 15:40:00,152.96,153.08,152.94,153.07,44718.0,132.289,132.3928,132.2717,132.3841,44718.0
2015-10-07 15:45:00,153.05,153.07,152.79,153.05,94394.0,132.3668,132.3841,132.142,132.3668,94394.0
2015-10-07 15:50:00,153.04,153.04,152.94,152.99,53917.0,132.3582,132.3582,132.2717,132.315,53917.0
2015-10-07 15:55:00,152.98,153.1,152.98,153.05,139982.0,132.3063,132.4101,132.3063,132.3668,139982.0
2015-10-08 09:30:00,152.61,152.86,152.34,152.45,24279.0,131.9863,132.2025,131.7528,131.8479,24279.0
2015-10-08 09:35:00,152.54,153.02,152.54,152.94,12139.0,131.9258,132.3409,131.9258,132.2717,12139.0
2015-10-08 09:40:00,152.82,152.94,152.46,152.66,8200.0,132.1679,132.2717,131.8566,132.0296,8200.0
2015-10-08 09:45:00,152.74,152.82,152.6,152.68,5884.0,132.0987,132.1679,131.9777,132.0468,5884.0
2015-10-08 09:50:00,152.78,152.99,152.63,152.91,21025.0,132.1333,132.315,132.0036,132.2458,21025.0
2015-10-08 09:55:00,152.9,153.26,152.86,153.21,13706.0,132.2371,132.5485,132.2025,132.5052,13706.0
2015-10-08 10:00:00,153.19,153.43,153.17,153.3,9313.0,132.4879,132.6955,132.4706,132.5831,9313.0
2015-10-08 10:05:00,153.38,153.41,153.26,153.34,7308.0,132.6523,132.6782,132.5485,132.6177,7308.0
2015-10-08 10:10:00,153.28,153.28,153.03,153.03,7266.0,132.5658,132.5658,132.3496,132.3496,7266.0
2015-10-08 10:15:00,153.14,153.16,152.97,152.97,8096.0,132.4447,132.462,132.2977,132.2977,8096.0
2015-10-08 10:20:00,152.97,152.97,152.72,152.79,10739.0,132.2977,132.2977,132.0814,132.142,10739.0
2015-10-08 10:25:00,152.91,153.03,152.72,152.72,4894.0,132.2458,132.3496,132.0814,132.0814,4894.0
2015-10-08 10:30:00,152.77,152.92,152.74,152.92,4361.0,132.1247,132.2544,132.0987,132.2544,4361.0
2015-10-08 10:35:00,153.01,153.06,152.91,152.99,9785.0,132.3323,132.3755,132.2458,132.315,9785.0
2015-10-08 10:40:00,153.04,153.07,152.89,152.91,4478.0,132.3582,132.3841,132.2285,132.2458,4478.0
2015-10-08 10:45:00,152.93,153.11,152.93,152.96,9182.0,132.2631,132.4187,132.2631,132.289,9182.0
2015-10-08 10:50:00,152.95,153.02,152.89,152.94,4700.0,132.2804,132.3409,132.2285,132.2717,4700.0
2015-10-08 10:55:00,152.96,153.23,152.89,153.23,14490.0,132.289,132.5225,132.2285,132.5225,14490.0
2015-10-08 11:00:00,153.25,153.34,153.2,153.29,7053.0,132.5398,132.6177,132.4966,132.5744,7053.0
2015-10-08 11:05:00,153.28,153.28,153.01,153.1,7676.0,132.5658,132.5658,132.3323,132.4101,7676.0
2015-10-08 11:10:00,153.1,153.16,153.01,153.08,13941.0,132.4101,132.462,132.3323,132.3928,13941.0
2015-10-08 11:15:00,153.01,153.15,152.92,153.15,4852.0,132.3323,132.4533,132.2544,132.4533,4852.0
2015-10-08 11:20:00,153.13,153.34,153.09,153.14,5930.0,132.436,132.6177,132.4014,132.4447,5930.0
2015-10-08 11:25:00,153.19,153.35,153.14,153.28,5265.0,132.4879,132.6263,132.4447,132.5658,5265.0
2015-10-08 11:30:00,153.33,153.53,153.29,153.53,7519.0,132.609,132.782,132.5744,132.782,7519.0
2015-10-08 11:35:00,153.49,153.67,153.47,153.66,10425.0,132.7474,132.9031,132.7301,132.8944,10425.0
2015-10-08 11:40:00,153.67,154.13,153.63,154.13,17665.0,132.9031,133.3009,132.8685,133.3009,17665.0
2015-10-08 11:45:00,154.06,154.17,153.84,153.84,8320.0,133.2404,133.3355,133.0501,133.0501,8320.0
2015-10-08 11:50:00,153.83,153.83,153.69,153.76,6100.0,133.0414,133.0414,132.9204,132.9809,6100.0
2015-10-08 11:55:00,153.78,153.91,153.78,153.82,5255.0,132.9982,133.1106,132.9982,133.0328,5255.0
2015-10-08 12:00:00,153.8,154.07,153.8,154.07,7716.0,133.0155,133.249,133.0155,133.249,7716.0
2015-10-08 12:05:00,154.04,154.38,154.02,154.37,28088.0,133.2231,133.5171,133.2058,133.5085,28088.0
2015-10-08 12:10:00,154.4,154.57,154.35,154.44,9216.0,133.5344,133.6814,133.4912,133.569,9216.0
2015-10-08 12:15:00,154.47,154.63,154.44,154.55,6126.0,133.5949,133.7333,133.569,133.6641,6126.0
2015-10-08 12:20:00,154.59,154.6,154.46,154.53,8390.0,133.6987,133.7074,133.5863,133.6468,8390.0
2015-10-08 12:25:00,154.5,154.51,154.25,154.3,11140.0,133.6209,133.6295,133.4047,133.4479,11140.0
2015-10-08 12:30:00,154.31,154.49,154.24,154.24,13517.0,133.4566,133.6122,133.396,133.396,13517.0
2015-10-08 12:35:00,154.25,154.39,154.22,154.38,6318.0,133.4047,133.5258,133.3787,133.5171,6318.0
2015-10-08 12:40:00,154.37,154.47,154.19,154.22,9363.0,133.5085,133.5949,133.3528,133.3787,9363.0
2015-10-08 12:45:00,154.23,154.25,154.0,154.06,12723.0,133.3874,133.4047,133.1885,133.2404,12723.0
2015-10-08 12:50:00,154.02,154.12,154.0,154.05,36527.0,133.2058,133.2922,133.1885,133.2317,36527.0
2015-10-08 12:55:00,154.09,154.1,153.99,153.99,7744.0,133.2663,133.275,133.1798,133.1798,7744.0
2015-10-08 13:00:00,154.02,154.14,153.99,154.02,44644.0,133.2058,133.3095,133.1798,133.2058,44644.0
2015-10-08 13:05:00,154.0,154.08,153.97,154.0,26148.0,133.1885,133.2577,133.1625,133.1885,26148.0
2015-10-08 13:10:00,154.01,154.05,153.85,153.86,19814.0,133.1971,133.2317,133.0587,133.0674,19814.0
2015-10-08 13:15:00,153.85,153.93,153.84,153.89,17154.0,133.0587,133.1279,133.0501,133.0933,17154.0
2015-10-08 13:20:00,153.9,154.0,153.89,153.98,6532.0,133.102,133.1885,133.0933,133.1712,6532.0
2015-10-08 13:25:00,153.98,154.0,153.88,153.88,10901.0,133.1712,133.1885,133.0847,133.0847,10901.0
2015-10-08 13:30:00,153.89,154.03,153.89,153.93,18727.0,133.0933,133.2144,133.0933,133.1279,18727.0
2015-10-08 13:35:00,153.93,153.97,153.83,153.83,14655.0,133.1279,133.1625,133.0414,133.0414,14655.0
2015-10-08 13:40:00,153.83,153.88,153.81,153.85,8677.0,133.0414,133.0847,133.0241,133.0587,8677.0
2015-10-08 13:45:00,153.87,153.96,153.85,153.9,8331.0,133.076,133.1539,133.0587,133.102,8331.0
2015-10-08 13:50:00,153.93,153.93,153.77,153.84,8113.0,133.1279,133.1279,132.9895,133.0501,8113.0
2015-10-08 13:55:00,153.84,153.96,153.84,153.9,8030.0,133.0501,133.1539,133.0501,133.102,8030.0
2015-10-08 14:00:00,153.95,154.44,153.89,154.41,26475.0,133.1452,133.569,133.0933,133.5431,26475.0
2015-10-08 14:05:00,154.41,154.43,153.9,154.1,25015.0,133.5431,133.5604,133.102,133.275,25015.0
2015-10-08 14:10:00,154.16,154.6,154.1,154.45,18731.0,133.3268,133.7074,133.275,133.5777,18731.0
2015-10-08 14:15:00,154.44,154.49,154.24,154.3,11152.0,133.569,133.6122,133.396,133.4479,11152.0
2015-10-08 14:20:00,154.26,154.56,154.19,154.5,11104.0,133.4133,133.6728,133.3528,133.6209,11104.0
2015-10-08 14:25:00,154.47,154.56,154.35,154.54,10479.0,133.5949,133.6728,133.4912,133.6555,10479.0
2015-10-08 14:30:00,154.55,154.77,154.52,154.7,19064.0,133.6641,133.8544,133.6382,133.7939,19064.0
2015-10-08 14:35:00,154.72,154.88,154.72,154.8,28237.0,133.8112,133.9495,133.8112,133.8804,28237.0
2015-10-08 14:40:00,154.78,154.9,154.75,154.79,22856.0,133.8631,133.9668,133.8371,133.8717,22856.0
2015-10-08 14:45:00,154.82,154.88,154.71,154.79,14264.0,133.8977,133.9495,133.8025,133.8717,14264.0
2015-10-08 14:50:00,154.8,154.85,154.71,154.81,12804.0,133.8804,133.9236,133.8025,133.889,12804.0
2015-10-08 14:55:00,154.8,155.28,154.79,155.25,30523.0,133.8804,134.2955,133.8717,134.2695,30523.0
2015-10-08 15:00:00,155.26,155.48,155.22,155.47,28109.0,134.2782,134.4685,134.2436,134.4598,28109.0
2015-10-08 15:05:00,155.38,155.71,155.38,155.64,39584.0,134.382,134.6674,134.382,134.6068,39584.0
2015-10-08 15:10:00,155.64,155.92,155.62,155.75,30204.0,134.6068,134.849,134.5895,134.702,30204.0
2015-10-08 15:15:00,155.75,155.99,155.74,155.84,52811.0,134.702,134.9095,134.6933,134.7798,52811.0
2015-10-08 15:20:00,155.87,155.9,155.64,155.68,42686.0,134.8058,134.8317,134.6068,134.6414,42686.0
2015-10-08 15:25:00,155.68,155.8,155.65,155.79,26922.0,134.6414,134.7452,134.6155,134.7366,26922.0
2015-10-08 15:30:00,155.79,155.88,155.65,155.71,32582.0,134.7366,134.8144,134.6155,134.6674,32582.0
2015-10-08 15:35:00,155.7,155.78,155.5,155.52,39515.0,134.6587,134.7279,134.4858,134.5031,39515.0
2015-10-08 15:40:00,155.53,155.78,155.53,155.78,52856.0,134.5117,134.7279,134.5117,134.7279,52856.0
2015-10-08 15:45:00,155.75,155.79,155.64,155.66,56056.0,134.702,134.7366,134.6068,134.6241,56056.0
2015-10-08 15:50:00,155.67,155.72,155.58,155.65,60978.0,134.6328,134.676,134.5549,134.6155,60978.0
2015-10-08 15:55:00,155.66,155.73,155.52,155.56,92708.0,134.6241,134.6847,134.5031,134.5376,92708.0
2015-10-09 09:30:00,155.73,156.63,155.55,156.4,29849.0,134.6847,135.463,134.529,135.2641,29849.0
2015-10-09 09:35:00,156.39,156.79,156.14,156.73,20017.0,135.2555,135.6014,135.0393,135.5495,20017.0
2015-10-09 09:40:00,156.63,156.67,156.25,156.33,18639.0,135.463,135.4976,135.1344,135.2036,18639.0
2015-10-09 09:45:00,156.38,156.51,156.23,156.5,25690.0,135.2468,135.3593,135.1171,135.3506,25690.0
2015-10-09 09:50:00,156.5,156.89,156.48,156.73,23989.0,135.3506,135.6879,135.3333,135.5495,23989.0
2015-10-09 09:55:00,156.8,157.2,156.57,156.68,28572.0,135.6101,135.956,135.4112,135.5063,28572.0
2015-10-09 10:00:00,156.68,156.74,156.39,156.68,22793.0,135.5063,135.5582,135.2555,135.5063,22793.0
2015-10-09 10:05:00,156.72,156.73,156.25,156.27,17984.0,135.5409,135.5495,135.1344,135.1517,17984.0
2015-10-09 10:10:00,156.2,156.2,155.72,155.76,43300.0,135.0912,135.0912,134.676,134.7106,43300.0
2015-10-09 10:15:00,155.74,156.11,155.67,155.99,30359.0,134.6933,135.0133,134.6328,134.9095,30359.0
2015-10-09 10:20:00,156.01,156.16,156.01,156.01,18484.0,134.9268,135.0566,134.9268,134.9268,18484.0
2015-10-09 10:25:00,156.05,156.1,155.87,156.0,12486.0,134.9614,135.0047,134.8058,134.9182,12486.0
2015-10-09 10:30:00,156.03,156.1,155.89,156.07,18015.0,134.9441,135.0047,134.8231,134.9787,18015.0
2015-10-09 10:35:00,156.09,156.27,156.07,156.12,10852.0,134.996,135.1517,134.9787,135.022,10852.0
2015-10-09 10:40:00,156.19,156.43,156.12,156.43,18430.0,135.0825,135.2901,135.022,135.2901,18430.0
2015-10-09 10:45:00,156.37,156.51,156.23,156.39,23218.0,135.2382,135.3593,135.1171,135.2555,23218.0
2015-10-09 10:50:00,156.32,156.54,156.24,156.34,11800.0,135.1949,135.3852,135.1258,135.2122,11800.0
2015-10-09 10:55:00,156.35,156.76,156.34,156.68,11843.0,135.2209,135.5755,135.2122,135.5063,11843.0
2015-10-09 11:00:00,156.69,156.9,156.58,156.79,23419.0,135.5149,135.6966,135.4198,135.6014,23419.0
2015-10-09 11:05:00,156.76,156.83,156.67,156.67,14675.0,135.5755,135.636,135.4976,135.4976,14675.0
2015-10-09 11:10:00,156.7,156.77,156.61,156.65,14898.0,135.5236,135.5841,135.4458,135.4803,14898.0
2015-10-09 11:15:00,156.59,156.7,156.45,156.58,21376.0,135.4285,135.5236,135.3074,135.4198,21376.0
2015-10-09 11:20:00,156.59,156.74,156.46,156.7,11862.0,135.4285,135.5582,135.316,135.5236,11862.0
2015-10-09 11:25:00,156.65,156.72,156.63,156.7,9273.0,135.4803,135.5409,135.463,135.5236,9273.0
2015-10-09 11:30:00,156.7,156.7,156.36,156.38,20331.0,135.5236,135.5236,135.2295,135.2468,20331.0
2015-10-09 11:35:00,156.41,156.55,156.38,156.47,7575.0,135.2728,135.3939,135.2468,135.3247,7575.0
2015-10-09 11:40:00,156.5,156.55,156.33,156.55,11302.0,135.3506,135.3939,135.2036,135.3939,11302.0
2015-10-09 11:45:00,156.55,156.77,156.42,156.66,9652.0,135.3939,135.5841,135.2814,135.489,9652.0
2015-10-09 11:50:00,156.6,156.82,156.55,156.55,12944.0,135.4371,135.6274,135.3939,135.3939,12944.0
2015-10-09 11:55:00,156.58,156.69,156.53,156.68,10133.0,135.4198,135.5149,135.3766,135.5063,10133.0
2015-10-09 12:00:00,156.67,156.95,156.65,156.86,10137.0,135.4976,135.7398,135.4803,135.662,10137.0
2015-10-09 12:05:00,156.83,156.83,156.68,156.72,10035.0,135.636,135.636,135.5063,135.5409,10035.0
2015-10-09 12:10:00,156.7,156.74,156.46,156.48,10256.0,135.5236,135.5582,135.316,135.3333,10256.0
2015-10-09 12:15:00,156.51,156.51,156.3,156.34,10969.0,135.3593,135.3593,135.1776,135.2122,10969.0
2015-10-09 12:20:00,156.34,156.49,156.29,156.39,11759.0,135.2122,135.342,135.169,135.2555,11759.0
2015-10-09 12:25:00,156.35,156.56,156.35,156.53,8254.0,135.2209,135.4025,135.2209,135.3766,8254.0
2015-10-09 12:30:00,156.51,156.51,156.21,156.26,9831.0,135.3593,135.3593,135.0998,135.143,9831.0
2015-10-09 12:35:00,156.29,156.4,156.26,156.4,7806.0,135.169,135.2641,135.143,135.2641,7806.0
2015-10-09 12:40:00,156.39,156.41,156.17,156.25,8476.0,135.2555,135.2728,135.0652,135.1344,8476.0
2015-10-09 12:45:00,156.21,156.24,156.11,156.24,9908.0,135.0998,135.1258,135.0133,135.1258,9908.0
2015-10-09 12:50:00,156.22,156.27,156.14,156.18,9134.0,135.1085,135.1517,135.0393,135.0739,9134.0
2015-10-09 12:55:00,156.13,156.22,156.08,156.08,7875.0,135.0306,135.1085,134.9874,134.9874,7875.0
2015-10-09 13:00:00,156.09,156.13,156.01,156.01,14250.0,134.996,135.0306,134.9268,134.9268,14250.0
2015-10-09 13:05:00,156.0,156.08,155.9,155.9,11331.0,134.9182,134.9874,134.8317,134.8317,11331.0
2015-10-09 13:10:00,155.86,155.86,155.64,155.7,10847.0,134.7971,134.7971,134.6068,134.6587,10847.0
2015-10-09 13:15:00,155.74,155.78,155.67,155.67,5553.0,134.6933,134.7279,134.6328,134.6328,5553.0
2015-10-09 13:20:00,155.75,155.84,155.71,155.82,8074.0,134.702,134.7798,134.6674,134.7625,8074.0
2015-10-09 13:25:00,155.85,155.85,155.75,155.75,7142.0,134.7885,134.7885,134.702,134.702,7142.0
2015-10-09 13:30:00,155.75,155.79,155.6,155.62,9301.0,134.702,134.7366,134.5722,134.5895,9301.0
2015-10-09 13:35:00,155.63,155.71,155.58,155.61,11419.0,134.5982,134.6674,134.5549,134.5809,11419.0
2015-10-09 13:40:00,155.61,155.77,155.59,155.72,8847.0,134.5809,134.7193,134.5636,134.676,8847.0
2015-10-09 13:45:00,155.81,155.92,155.79,155.84,7104.0,134.7539,134.849,134.7366,134.7798,7104.0
2015-10-09 13:50:00,155.86,155.89,155.8,155.81,9825.0,134.7971,134.8231,134.7452,134.7539,9825.0
2015-10-09 13:55:00,155.83,155.85,155.74,155.74,6920.0,134.7712,134.7885,134.6933,134.6933,6920.0
2015-10-09 14:00:00,155.77,155.82,155.7,155.71,10041.0,134.7193,134.7625,134.6587,134.6674,10041.0
2015-10-09 14:05:00,155.7,155.93,155.7,155.81,20799.0,134.6587,134.8576,134.6587,134.7539,20799.0
2015-10-09 14:10:00,155.83,155.89,155.82,155.85,10735.0,134.7712,134.8231,134.7625,134.7885,10735.0
2015-10-09 14:15:00,155.85,155.86,155.66,155.66,10002.0,134.7885,134.7971,134.6241,134.6241,10002.0
2015-10-09 14:20:00,155.67,155.79,155.6,155.78,9292.0,134.6328,134.7366,134.5722,134.7279,9292.0
2015-10-09 14:25:00,155.72,155.93,155.72,155.9,8540.0,134.676,134.8576,134.676,134.8317,8540.0
2015-10-09 14:30:00,155.9,155.93,155.82,155.89,12009.0,134.8317,134.8576,134.7625,134.8231,12009.0
2015-10-09 14:35:00,155.85,155.94,155.84,155.93,13180.0,134.7885,134.8663,134.7798,134.8576,13180.0
2015-10-09 14:40:00,155.92,155.92,155.77,155.8,13706.0,134.849,134.849,134.7193,134.7452,13706.0
2015-10-09 14:45:00,155.78,155.81,155.73,155.77,8995.0,134.7279,134.7539,134.6847,134.7193,8995.0
2015-10-09 14:50:00,155.79,155.86,155.73,155.79,18316.0,134.7366,134.7971,134.6847,134.7366,18316.0
2015-10-09 14:55:00,155.79,155.83,155.76,155.82,8699.0,134.7366,134.7712,134.7106,134.7625,8699.0
2015-10-09 15:00:00,155.82,155.87,155.75,155.86,13430.0,134.7625,134.8058,134.702,134.7971,13430.0
2015-10-09 15:05:00,155.87,155.91,155.82,155.9,15549.0,134.8058,134.8403,134.7625,134.8317,15549.0
2015-10-09 15:10:00,155.89,155.91,155.73,155.82,14923.0,134.8231,134.8403,134.6847,134.7625,14923.0
2015-10-09 15:15:00,155.83,155.85,155.67,155.68,18548.0,134.7712,134.7885,134.6328,134.6414,18548.0
2015-10-09 15:20:00,155.68,155.74,155.65,155.66,20862.0,134.6414,134.6933,134.6155,134.6241,20862.0
2015-10-09 15:25:00,155.66,155.67,155.57,155.63,23983.0,134.6241,134.6328,134.5463,134.5982,23983.0
2015-10-09 15:30:00,155.65,155.84,155.65,155.78,31381.0,134.6155,134.7798,134.6155,134.7279,31381.0
2015-10-09 15:35:00,155.79,155.81,155.58,155.58,31136.0,134.7366,134.7539,134.5549,134.5549,31136.0
2015-10-09 15:40:00,155.59,155.79,155.59,155.79,31961.0,134.5636,134.7366,134.5636,134.7366,31961.0
2015-10-09 15:45:00,155.8,155.85,155.6,155.6,37404.0,134.7452,134.7885,134.5722,134.5722,37404.0
2015-10-09 15:50:00,155.6,155.62,155.23,155.3,58278.0,134.5722,134.5895,134.2522,134.3128,58278.0
2015-10-09 15:55:00,155.28,155.41,155.24,155.29,95747.0,134.2955,134.4079,134.2609,134.3041,95747.0
2015-10-12 09:30:00,155.16,155.2,155.02,155.18,14239.0,134.1917,134.2263,134.0706,134.209,14239.0
2015-10-12 09:35:00,155.17,155.17,154.67,154.77,10416.0,134.2004,134.2004,133.7679,133.8544,10416.0
2015-10-12 09:40:00,154.83,155.27,154.73,155.22,6192.0,133.9063,134.2868,133.8198,134.2436,6192.0
2015-10-12 09:45:00,155.27,155.34,155.06,155.06,8705.0,134.2868,134.3474,134.1052,134.1052,8705.0
2015-10-12 09:50:00,155.06,155.06,154.74,154.78,4123.0,134.1052,134.1052,133.8285,133.8631,4123.0
2015-10-12 09:55:00,154.78,154.99,154.72,154.87,5200.0,133.8631,134.0447,133.8112,133.9409,5200.0
2015-10-12 10:00:00,154.84,154.99,154.75,154.99,5597.0,133.9149,134.0447,133.8371,134.0447,5597.0
2015-10-12 10:05:00,154.99,155.06,154.48,154.48,10420.0,134.0447,134.1052,133.6036,133.6036,10420.0
2015-10-12 10:10:00,154.56,154.57,154.41,154.41,5013.0,133.6728,133.6814,133.5431,133.5431,5013.0
2015-10-12 10:15:00,154.38,154.39,154.02,154.02,9952.0,133.5171,133.5258,133.2058,133.2058,9952.0
2015-10-12 10:20:00,154.01,154.02,153.59,153.75,29247.0,133.1971,133.2058,132.8339,132.9722,29247.0
2015-10-12 10:25:00,153.78,154.12,153.7,154.12,23197.0,132.9982,133.2922,132.929,133.2922,23197.0
2015-10-12 10:30:00,154.15,154.21,154.05,154.13,8654.0,133.3182,133.3701,133.2317,133.3009,8654.0
2015-10-12 10:35:00,154.19,154.33,154.13,154.13,8272.0,133.3528,133.4739,133.3009,133.3009,8272.0
2015-10-12 10:40:00,154.17,154.18,154.01,154.12,7074.0,133.3355,133.3441,133.1971,133.2922,7074.0
2015-10-12 10:45:00,154.07,154.2,153.84,154.2,18284.0,133.249,133.3614,133.0501,133.3614,18284.0
2015-10-12 10:50:00,154.25,154.28,153.97,153.97,9335.0,133.4047,133.4306,133.1625,133.1625,9335.0
2015-10-12 10:55:00,153.96,154.0,153.84,153.84,6153.0,133.1539,133.1885,133.0501,133.0501,6153.0
2015-10-12 11:00:00,153.89,154.09,153.87,154.07,11024.0,133.0933,133.2663,133.076,133.249,11024.0
2015-10-12 11:05:00,154.11,154.13,154.03,154.12,8900.0,133.2836,133.3009,133.2144,133.2922,8900.0
2015-10-12 11:10:00,154.13,154.13,154.03,154.13,7314.0,133.3009,133.3009,133.2144,133.3009,7314.0
2015-10-12 11:15:00,154.14,154.29,154.14,154.24,7174.0,133.3095,133.4393,133.3095,133.396,7174.0
2015-10-12 11:20:00,154.24,154.51,154.24,154.48,6717.0,133.396,133.6295,133.396,133.6036,6717.0
2015-10-12 11:25:00,154.46,154.52,154.37,154.52,9000.0,133.5863,133.6382,133.5085,133.6382,9000.0
2015-10-12 11:30:00,154.53,154.68,154.53,154.63,5898.0,133.6468,133.7766,133.6468,133.7333,5898.0
2015-10-12 11:35:00,154.65,154.65,154.45,154.48,7617.0,133.7506,133.7506,133.5777,133.6036,7617.0
2015-10-12 11:40:00,154.45,154.61,154.33,154.52,12072.0,133.5777,133.716,133.4739,133.6382,12072.0
2015-10-12 11:45:00,154.53,154.54,154.33,154.37,9175.0,133.6468,133.6555,133.4739,133.5085,9175.0
2015-10-12 11:50:00,154.39,154.5,154.35,154.5,8401.0,133.5258,133.6209,133.4912,133.6209,8401.0
2015-10-12 11:55:00,154.54,154.54,154.41,154.41,5337.0,133.6555,133.6555,133.5431,133.5431,5337.0
2015-10-12 12:00:00,154.42,154.49,154.27,154.43,18746.0,133.5517,133.6122,133.422,133.5604,18746.0
2015-10-12 12:05:00,154.48,154.48,154.33,154.47,8500.0,133.6036,133.6036,133.4739,133.5949,8500.0
2015-10-12 12:10:00,154.44,154.44,154.28,154.28,4954.0,133.569,133.569,133.4306,133.4306,4954.0
2015-10-12 12:15:00,154.25,154.32,154.21,154.26,5401.0,133.4047,133.4652,133.3701,133.4133,5401.0
2015-10-12 12:20:00,154.25,154.25,154.09,154.16,13439.0,133.4047,133.4047,133.2663,133.3268,13439.0
2015-10-12 12:25:00,154.21,154.25,154.13,154.25,3414.0,133.3701,133.4047,133.3009,133.4047,3414.0
2015-10-12 12:30:00,154.26,154.42,154.25,154.41,5285.0,133.4133,133.5517,133.4047,133.5431,5285.0
2015-10-12 12:35:00,154.39,154.41,154.3,154.3,8851.0,133.5258,133.5431,133.4479,133.4479,8851.0
2015-10-12 12:40:00,154.3,154.32,154.2,154.25,9416.0,133.4479,133.4652,133.3614,133.4047,9416.0
2015-10-12 12:45:00,154.26,154.33,154.21,154.28,6512.0,133.4133,133.4739,133.3701,133.4306,6512.0
2015-10-12 12:50:00,154.27,154.53,154.26,154.53,6595.0,133.422,133.6468,133.4133,133.6468,6595.0
2015-10-12 12:55:00,154.57,154.64,154.47,154.63,6420.0,133.6814,133.742,133.5949,133.7333,6420.0
2015-10-12 13:00:00,154.61,154.61,154.37,154.51,5602.0,133.716,133.716,133.5085,133.6295,5602.0
2015-10-12 13:05:00,154.51,154.56,154.38,154.45,3266.0,133.6295,133.6728,133.5171,133.5777,3266.0
2015-10-12 13:10:00,154.45,154.56,154.35,154.51,5733.0,133.5777,133.6728,133.4912,133.6295,5733.0
2015-10-12 13:15:00,154.55,154.6,154.52,154.59,4499.0,133.6641,133.7074,133.6382,133.6987,4499.0
2015-10-12 13:20:00,154.61,154.69,154.6,154.66,6578.0,133.716,133.7852,133.7074,133.7593,6578.0
2015-10-12 13:25:00,154.66,154.66,154.4,154.4,8018.0,133.7593,133.7593,133.5344,133.5344,8018.0
2015-10-12 13:30:00,154.45,154.47,154.27,154.3,12464.0,133.5777,133.5949,133.422,133.4479,12464.0
2015-10-12 13:35:00,154.32,154.66,154.29,154.61,46109.0,133.4652,133.7593,133.4393,133.716,46109.0
2015-10-12 13:40:00,154.63,154.63,154.37,154.38,3208.0,133.7333,133.7333,133.5085,133.5171,3208.0
2015-10-12 13:45:00,154.37,154.37,154.23,154.36,5333.0,133.5085,133.5085,133.3874,133.4998,5333.0
2015-10-12 13:50:00,154.37,154.41,154.09,154.18,13208.0,133.5085,133.5431,133.2663,133.3441,13208.0
2015-10-12 13:55:00,154.2,154.26,154.17,154.18,10453.0,133.3614,133.4133,133.3355,133.3441,10453.0
2015-10-12 14:00:00,154.15,154.3,154.1,154.3,10650.0,133.3182,133.4479,133.275,133.4479,10650.0
2015-10-12 14:05:00,154.31,154.42,154.3,154.42,6443.0,133.4566,133.5517,133.4479,133.5517,6443.0
2015-10-12 14:10:00,154.42,154.46,154.41,154.42,8684.0,133.5517,133.5863,133.5431,133.5517,8684.0
2015-10-12 14:15:00,154.42,154.42,154.29,154.29,15475.0,133.5517,133.5517,133.4393,133.4393,15475.0
2015-10-12 14:20:00,154.3,154.35,154.26,154.31,5785.0,133.4479,133.4912,133.4133,133.4566,5785.0
2015-10-12 14:25:00,154.29,154.29,154.14,154.14,10626.0,133.4393,133.4393,133.3095,133.3095,10626.0
2015-10-12 14:30:00,154.14,154.2,154.06,154.16,8057.0,133.3095,133.3614,133.2404,133.3268,8057.0
2015-10-12 14:35:00,154.17,154.19,154.1,154.13,5855.0,133.3355,133.3528,133.275,133.3009,5855.0
2015-10-12 14:40:00,154.13,154.15,154.04,154.06,11118.0,133.3009,133.3182,133.2231,133.2404,11118.0
2015-10-12 14:45:00,154.06,154.08,154.01,154.01,5039.0,133.2404,133.2577,133.1971,133.1971,5039.0
2015-10-12 14:50:00,154.03,154.17,154.02,154.07,12077.0,133.2144,133.3355,133.2058,133.249,12077.0
2015-10-12 14:55:00,154.05,154.06,153.9,153.93,13560.0,133.2317,133.2404,133.102,133.1279,13560.0
2015-10-12 15:00:00,153.94,154.0,153.93,153.93,11560.0,133.1366,133.1885,133.1279,133.1279,11560.0
2015-10-12 15:05:00,153.94,154.14,153.91,154.13,19184.0,133.1366,133.3095,133.1106,133.3009,19184.0
2015-10-12 15:10:00,154.13,154.22,154.09,154.09,11110.0,133.3009,133.3787,133.2663,133.2663,11110.0
2015-10-12 15:15:00,154.12,154.12,154.03,154.07,17947.0,133.2922,133.2922,133.2144,133.249,17947.0
2015-10-12 15:20:00,154.06,154.12,153.98,154.11,20686.0,133.2404,133.2922,133.1712,133.2836,20686.0
2015-10-12 15:25:00,154.09,154.18,154.01,154.18,15872.0,133.2663,133.3441,133.1971,133.3441,15872.0
2015-10-12 15:30:00,154.19,154.26,154.16,154.25,15666.0,133.3528,133.4133,133.3268,133.4047,15666.0
2015-10-12 15:35:00,154.25,154.42,154.22,154.39,19826.0,133.4047,133.5517,133.3787,133.5258,19826.0
2015-10-12 15:40:00,154.4,154.4,154.29,154.32,19054.0,133.5344,133.5344,133.4393,133.4652,19054.0
2015-10-12 15:45:00,154.33,154.4,154.21,154.28,29374.0,133.4739,133.5344,133.3701,133.4306,29374.0
2015-10-12 15:50:00,154.28,154.3,154.13,154.17,30435.0,133.4306,133.4479,133.3009,133.3355,30435.0
2015-10-12 15:55:00,154.17,154.43,154.15,154.38,57592.0,133.3355,133.5604,133.3182,133.5171,57592.0
2015-10-13 09:30:00,153.55,153.59,153.14,153.14,12558.0,132.7993,132.8339,132.4447,132.4447,12558.0
2015-10-13 09:35:00,153.16,153.16,152.54,152.54,11297.0,132.462,132.462,131.9258,131.9258,11297.0
2015-10-13 09:40:00,152.66,152.84,152.57,152.73,15094.0,132.0296,132.1852,131.9517,132.0901,15094.0
2015-10-13 09:45:00,152.71,152.94,152.33,152.8,13961.0,132.0728,132.2717,131.7441,132.1506,13961.0
2015-10-13 09:50:00,152.9,153.25,152.87,152.87,10922.0,132.2371,132.5398,132.2112,132.2112,10922.0
2015-10-13 09:55:00,152.93,153.05,152.71,152.91,13503.0,132.2631,132.3668,132.0728,132.2458,13503.0
2015-10-13 10:00:00,152.93,153.57,152.92,153.57,8678.0,132.2631,132.8166,132.2544,132.8166,8678.0
2015-10-13 10:05:00,153.58,153.62,153.28,153.4,10242.0,132.8252,132.8598,132.5658,132.6695,10242.0
2015-10-13 10:10:00,153.42,153.46,153.22,153.25,6160.0,132.6868,132.7214,132.5139,132.5398,6160.0
2015-10-13 10:15:00,153.26,153.43,153.25,153.25,9564.0,132.5485,132.6955,132.5398,132.5398,9564.0
2015-10-13 10:20:00,153.32,153.37,153.01,153.01,8097.0,132.6004,132.6436,132.3323,132.3323,8097.0
2015-10-13 10:25:00,153.07,153.27,153.05,153.11,10423.0,132.3841,132.5571,132.3668,132.4187,10423.0
2015-10-13 10:30:00,153.19,153.27,152.94,152.94,10808.0,132.4879,132.5571,132.2717,132.2717,10808.0
2015-10-13 10:35:00,152.99,153.01,152.67,152.7,12575.0,132.315,132.3323,132.0382,132.0641,12575.0
2015-10-13 10:40:00,152.73,152.83,152.64,152.64,12407.0,132.0901,132.1766,132.0123,132.0123,12407.0
2015-10-13 10:45:00,152.64,152.89,152.63,152.68,14650.0,132.0123,132.2285,132.0036,132.0468,14650.0
2015-10-13 10:50:00,152.63,152.84,152.55,152.72,11232.0,132.0036,132.1852,131.9344,132.0814,11232.0
2015-10-13 10:55:00,152.73,152.98,152.73,152.95,22877.0,132.0901,132.3063,132.0901,132.2804,22877.0
2015-10-13 11:00:00,152.98,153.06,152.79,153.05,24505.0,132.3063,132.3755,132.142,132.3668,24505.0
2015-10-13 11:05:00,153.06,153.09,152.95,152.95,10166.0,132.3755,132.4014,132.2804,132.2804,10166.0
2015-10-13 11:10:00,152.96,152.96,152.83,152.83,7245.0,132.289,132.289,132.1766,132.1766,7245.0
2015-10-13 11:15:00,152.84,152.84,152.71,152.74,4790.0,132.1852,132.1852,132.0728,132.0987,4790.0
2015-10-13 11:20:00,152.75,152.94,152.74,152.86,8810.0,132.1074,132.2717,132.0987,132.2025,8810.0
2015-10-13 11:25:00,152.78,152.83,152.74,152.77,13492.0,132.1333,132.1766,132.0987,132.1247,13492.0
2015-10-13 11:30:00,152.75,152.92,152.75,152.88,9593.0,132.1074,132.2544,132.1074,132.2198,9593.0
2015-10-13 11:35:00,152.85,153.04,152.71,152.98,15890.0,132.1939,132.3582,132.0728,132.3063,15890.0
2015-10-13 11:40:00,153.03,153.13,152.87,153.11,7892.0,132.3496,132.436,132.2112,132.4187,7892.0
2015-10-13 11:45:00,153.16,153.19,152.81,152.92,13645.0,132.462,132.4879,132.1593,132.2544,13645.0
2015-10-13 11:50:00,152.91,152.96,152.81,152.84,11900.0,132.2458,132.289,132.1593,132.1852,11900.0
2015-10-13 11:55:00,152.88,152.91,152.83,152.86,5561.0,132.2198,132.2458,132.1766,132.2025,5561.0
2015-10-13 12:00:00,152.88,152.95,152.83,152.84,8404.0,132.2198,132.2804,132.1766,132.1852,8404.0
2015-10-13 12:05:00,152.85,152.88,152.74,152.81,6006.0,132.1939,132.2198,132.0987,132.1593,6006.0
2015-10-13 12:10:00,152.77,152.81,152.71,152.81,6661.0,132.1247,132.1593,132.0728,132.1593,6661.0
2015-10-13 12:15:00,152.78,152.79,152.71,152.72,5104.0,132.1333,132.142,132.0728,132.0814,5104.0
2015-10-13 12:20:00,152.71,152.77,152.67,152.75,5600.0,132.0728,132.1247,132.0382,132.1074,5600.0
2015-10-13 12:25:00,152.73,152.75,152.65,152.65,5404.0,132.0901,132.1074,132.0209,132.0209,5404.0
2015-10-13 12:30:00,152.66,152.77,152.66,152.75,5666.0,132.0296,132.1247,132.0296,132.1074,5666.0
2015-10-13 12:35:00,152.75,152.75,152.61,152.75,4650.0,132.1074,132.1074,131.9863,132.1074,4650.0
2015-10-13 12:40:00,152.78,152.78,152.53,152.56,4994.0,132.1333,132.1333,131.9171,131.9431,4994.0
2015-10-13 12:45:00,152.54,152.63,152.48,152.48,10373.0,131.9258,132.0036,131.8739,131.8739,10373.0
2015-10-13 12:50:00,152.49,152.54,152.46,152.53,5854.0,131.8825,131.9258,131.8566,131.9171,5854.0
2015-10-13 12:55:00,152.52,152.54,152.33,152.35,7069.0,131.9085,131.9258,131.7441,131.7614,7069.0
2015-10-13 13:00:00,152.31,152.44,152.26,152.44,13062.0,131.7269,131.8393,131.6836,131.8393,13062.0
2015-10-13 13:05:00,152.4,152.4,152.33,152.35,3330.0,131.8047,131.8047,131.7441,131.7614,3330.0
2015-10-13 13:10:00,152.3,152.4,152.27,152.4,8430.0,131.7182,131.8047,131.6923,131.8047,8430.0
2015-10-13 13:15:00,152.42,152.45,152.38,152.42,4793.0,131.822,131.8479,131.7874,131.822,4793.0
2015-10-13 13:20:00,152.44,152.47,152.4,152.41,6211.0,131.8393,131.8652,131.8047,131.8133,6211.0
2015-10-13 13:25:00,152.43,152.46,152.33,152.46,6162.0,131.8306,131.8566,131.7441,131.8566,6162.0
2015-10-13 13:30:00,152.49,152.49,152.33,152.38,5922.0,131.8825,131.8825,131.7441,131.7874,5922.0
2015-10-13 13:35:00,152.33,152.43,152.3,152.35,13752.0,131.7441,131.8306,131.7182,131.7614,13752.0
2015-10-13 13:40:00,152.39,152.44,152.38,152.44,5655.0,131.796,131.8393,131.7874,131.8393,5655.0
2015-10-13 13:45:00,152.43,152.55,152.43,152.49,6765.0,131.8306,131.9344,131.8306,131.8825,6765.0
2015-10-13 13:50:00,152.47,152.57,152.47,152.51,6038.0,131.8652,131.9517,131.8652,131.8998,6038.0
2015-10-13 13:55:00,152.49,152.51,152.3,152.35,12999.0,131.8825,131.8998,131.7182,131.7614,12999.0
2015-10-13 14:00:00,152.35,152.35,152.05,152.06,23546.0,131.7614,131.7614,131.502,131.5106,23546.0
2015-10-13 14:05:00,152.06,152.07,151.83,151.86,18780.0,131.5106,131.5193,131.3117,131.3377,18780.0
2015-10-13 14:10:00,151.82,151.97,151.82,151.93,20676.0,131.3031,131.4328,131.3031,131.3982,20676.0
2015-10-13 14:15:00,151.92,152.0,151.83,151.83,14240.0,131.3896,131.4587,131.3117,131.3117,14240.0
2015-10-13 14:20:00,151.85,151.9,151.67,151.67,12202.0,131.329,131.3723,131.1733,131.1733,12202.0
2015-10-13 14:25:00,151.68,151.79,151.64,151.75,10362.0,131.182,131.2771,131.1474,131.2425,10362.0
2015-10-13 14:30:00,151.72,151.87,151.68,151.87,13005.0,131.2166,131.3463,131.182,131.3463,13005.0
2015-10-13 14:35:00,151.9,152.11,151.88,152.11,11198.0,131.3723,131.5539,131.355,131.5539,11198.0
2015-10-13 14:40:00,152.14,152.17,152.04,152.11,18172.0,131.5798,131.6058,131.4933,131.5539,18172.0
2015-10-13 14:45:00,152.11,152.21,152.1,152.18,9372.0,131.5539,131.6404,131.5452,131.6144,9372.0
2015-10-13 14:50:00,152.19,152.2,152.11,152.17,11930.0,131.6231,131.6317,131.5539,131.6058,11930.0
2015-10-13 14:55:00,152.18,152.26,152.18,152.25,7112.0,131.6144,131.6836,131.6144,131.675,7112.0
2015-10-13 15:00:00,152.26,152.33,152.24,152.26,11065.0,131.6836,131.7441,131.6663,131.6836,11065.0
2015-10-13 15:05:00,152.25,152.25,152.11,152.14,9878.0,131.675,131.675,131.5539,131.5798,9878.0
2015-10-13 15:10:00,152.17,152.22,151.99,151.99,13158.0,131.6058,131.649,131.4501,131.4501,13158.0
2015-10-13 15:15:00,151.98,151.99,151.81,151.9,15132.0,131.4414,131.4501,131.2944,131.3723,15132.0
2015-10-13 15:20:00,151.9,151.95,151.73,151.75,28094.0,131.3723,131.4155,131.2252,131.2425,28094.0
2015-10-13 15:25:00,151.73,151.79,151.63,151.78,16632.0,131.2252,131.2771,131.1387,131.2685,16632.0
2015-10-13 15:30:00,151.78,151.94,151.74,151.82,19132.0,131.2685,131.4069,131.2339,131.3031,19132.0
2015-10-13 15:35:00,151.81,151.81,151.65,151.68,16561.0,131.2944,131.2944,131.156,131.182,16561.0
2015-10-13 15:40:00,151.68,151.72,151.5,151.52,40350.0,131.182,131.2166,131.0263,131.0436,40350.0
2015-10-13 15:45:00,151.53,151.69,151.51,151.51,38058.0,131.0523,131.1906,131.035,131.035,38058.0
2015-10-13 15:50:00,151.51,151.6,151.48,151.58,51752.0,131.035,131.1128,131.009,131.0955,51752.0
2015-10-13 15:55:00,151.58,151.65,151.36,151.47,84413.0,131.0955,131.156,130.9052,131.0004,84413.0
2015-10-14 09:30:00,151.36,151.72,150.71,150.73,14171.0,130.9052,131.2166,130.3431,130.3604,14171.0
2015-10-14 09:35:00,150.86,151.2,150.78,151.03,11742.0,130.4728,130.7669,130.4036,130.6198,11742.0
2015-10-14 09:40:00,151.07,151.35,150.8,151.34,13825.0,130.6544,130.8966,130.4209,130.8879,13825.0
2015-10-14 09:45:00,151.38,151.41,151.08,151.11,6518.0,130.9225,130.9485,130.6631,130.689,6518.0
2015-10-14 09:50:00,151.16,151.57,151.16,151.52,7562.0,130.7323,131.0869,130.7323,131.0436,7562.0
2015-10-14 09:55:00,151.52,151.99,151.52,151.83,4610.0,131.0436,131.4501,131.0436,131.3117,4610.0
2015-10-14 10:00:00,151.82,151.94,151.72,151.94,16304.0,131.3031,131.4069,131.2166,131.4069,16304.0
2015-10-14 10:05:00,151.95,152.11,151.85,151.91,8210.0,131.4155,131.5539,131.329,131.3809,8210.0
2015-10-14 10:10:00,151.88,151.93,151.84,151.9,4186.0,131.355,131.3982,131.3204,131.3723,4186.0
2015-10-14 10:15:00,151.87,151.89,151.71,151.83,7600.0,131.3463,131.3636,131.2079,131.3117,7600.0
2015-10-14 10:20:00,151.8,151.82,151.58,151.69,6082.0,131.2858,131.3031,131.0955,131.1906,6082.0
2015-10-14 10:25:00,151.6,151.82,151.59,151.74,4344.0,131.1128,131.3031,131.1042,131.2339,4344.0
2015-10-14 10:30:00,151.69,151.79,151.59,151.64,13964.0,131.1906,131.2771,131.1042,131.1474,13964.0
2015-10-14 10:35:00,151.7,151.7,151.48,151.49,4681.0,131.1993,131.1993,131.009,131.0177,4681.0
2015-10-14 10:40:00,151.45,151.69,151.32,151.52,13362.0,130.9831,131.1906,130.8706,131.0436,13362.0
2015-10-14 10:45:00,151.54,151.8,151.54,151.77,14600.0,131.0609,131.2858,131.0609,131.2598,14600.0
2015-10-14 10:50:00,151.78,151.9,151.73,151.82,6113.0,131.2685,131.3723,131.2252,131.3031,6113.0
2015-10-14 10:55:00,151.86,151.92,151.73,151.83,5930.0,131.3377,131.3896,131.2252,131.3117,5930.0
2015-10-14 11:00:00,151.84,151.86,151.6,151.81,8417.0,131.3204,131.3377,131.1128,131.2944,8417.0
2015-10-14 11:05:00,151.76,151.76,151.58,151.59,5971.0,131.2512,131.2512,131.0955,131.1042,5971.0
2015-10-14 11:10:00,151.59,151.63,151.5,151.5,4969.0,131.1042,131.1387,131.0263,131.0263,4969.0
2015-10-14 11:15:00,151.48,151.66,151.48,151.5,6875.0,131.009,131.1647,131.009,131.0263,6875.0
2015-10-14 11:20:00,151.5,151.56,151.43,151.47,7567.0,131.0263,131.0782,130.9658,131.0004,7567.0
2015-10-14 11:25:00,151.46,151.64,151.45,151.6,9924.0,130.9917,131.1474,130.9831,131.1128,9924.0
2015-10-14 11:30:00,151.57,151.59,151.33,151.38,5600.0,131.0869,131.1042,130.8793,130.9225,5600.0
2015-10-14 11:35:00,151.43,151.6,151.34,151.6,5502.0,130.9658,131.1128,130.8879,131.1128,5502.0
2015-10-14 11:40:00,151.62,151.74,151.58,151.63,5942.0,131.1301,131.2339,131.0955,131.1387,5942.0
2015-10-14 11:45:00,151.63,151.66,151.56,151.57,4731.0,131.1387,131.1647,131.0782,131.0869,4731.0
2015-10-14 11:50:00,151.58,151.75,151.56,151.67,3700.0,131.0955,131.2425,131.0782,131.1733,3700.0
2015-10-14 11:55:00,151.63,151.7,151.55,151.65,5708.0,131.1387,131.1993,131.0696,131.156,5708.0
2015-10-14 12:00:00,151.65,151.66,151.51,151.52,4067.0,131.156,131.1647,131.035,131.0436,4067.0
2015-10-14 12:05:00,151.53,151.53,151.2,151.2,6003.0,131.0523,131.0523,130.7669,130.7669,6003.0
2015-10-14 12:10:00,151.17,151.27,151.17,151.27,3200.0,130.7409,130.8274,130.7409,130.8274,3200.0
2015-10-14 12:15:00,151.27,151.32,151.11,151.14,3800.0,130.8274,130.8706,130.689,130.715,3800.0
2015-10-14 12:20:00,151.15,151.38,151.15,151.38,3626.0,130.7236,130.9225,130.7236,130.9225,3626.0
2015-10-14 12:25:00,151.38,151.5,151.36,151.4,2497.0,130.9225,131.0263,130.9052,130.9398,2497.0
2015-10-14 12:30:00,151.43,151.56,151.34,151.51,4633.0,130.9658,131.0782,130.8879,131.035,4633.0
2015-10-14 12:35:00,151.5,151.5,151.45,151.45,2300.0,131.0263,131.0263,130.9831,130.9831,2300.0
2015-10-14 12:40:00,151.43,151.77,151.43,151.69,9540.0,130.9658,131.2598,130.9658,131.1906,9540.0
2015-10-14 12:45:00,151.68,151.9,151.68,151.76,4816.0,131.182,131.3723,131.182,131.2512,4816.0
2015-10-14 12:50:00,151.79,151.94,151.77,151.84,3924.0,131.2771,131.4069,131.2598,131.3204,3924.0
2015-10-14 12:55:00,151.87,151.93,151.78,151.83,2972.0,131.3463,131.3982,131.2685,131.3117,2972.0
2015-10-14 13:00:00,151.86,151.86,151.71,151.71,2607.0,131.3377,131.3377,131.2079,131.2079,2607.0
2015-10-14 13:05:00,151.71,151.79,151.68,151.77,8197.0,131.2079,131.2771,131.182,131.2598,8197.0
2015-10-14 13:10:00,151.8,151.82,151.64,151.77,4610.0,131.2858,131.3031,131.1474,131.2598,4610.0
2015-10-14 13:15:00,151.79,151.81,151.62,151.62,2850.0,131.2771,131.2944,131.1301,131.1301,2850.0
2015-10-14 13:20:00,151.63,151.69,151.49,151.52,4228.0,131.1387,131.1906,131.0177,131.0436,4228.0
2015-10-14 13:25:00,151.49,151.53,151.4,151.45,4331.0,131.0177,131.0523,130.9398,130.9831,4331.0
2015-10-14 13:30:00,151.44,151.64,151.43,151.64,4884.0,130.9744,131.1474,130.9658,131.1474,4884.0
2015-10-14 13:35:00,151.65,151.67,151.43,151.43,4613.0,131.156,131.1733,130.9658,130.9658,4613.0
2015-10-14 13:40:00,151.46,151.5,151.37,151.37,4195.0,130.9917,131.0263,130.9139,130.9139,4195.0
2015-10-14 13:45:00,151.41,151.48,151.32,151.36,11536.0,130.9485,131.009,130.8706,130.9052,11536.0
2015-10-14 13:50:00,151.32,151.39,151.25,151.31,4907.0,130.8706,130.9312,130.8101,130.862,4907.0
2015-10-14 13:55:00,151.3,151.32,151.19,151.27,5607.0,130.8533,130.8706,130.7582,130.8274,5607.0
2015-10-14 14:00:00,151.28,151.54,151.25,151.29,7344.0,130.836,131.0609,130.8101,130.8447,7344.0
2015-10-14 14:05:00,151.24,151.28,150.89,151.02,7448.0,130.8015,130.836,130.4987,130.6112,7448.0
2015-10-14 14:10:00,150.96,150.96,150.78,150.82,10148.0,130.5593,130.5593,130.4036,130.4382,10148.0
2015-10-14 14:15:00,150.79,150.79,150.58,150.58,10401.0,130.4123,130.4123,130.2306,130.2306,10401.0
2015-10-14 14:20:00,150.53,150.68,150.51,150.57,14863.0,130.1874,130.3171,130.1701,130.222,14863.0
2015-10-14 14:25:00,150.52,150.55,150.31,150.33,8919.0,130.1788,130.2047,129.9971,130.0144,8919.0
2015-10-14 14:30:00,150.3,150.55,150.25,150.42,8306.0,129.9885,130.2047,129.9452,130.0923,8306.0
2015-10-14 14:35:00,150.37,150.53,150.33,150.36,27177.0,130.049,130.1874,130.0144,130.0404,27177.0
2015-10-14 14:40:00,150.33,150.36,150.13,150.16,11223.0,130.0144,130.0404,129.8415,129.8674,11223.0
2015-10-14 14:45:00,150.13,150.19,150.0,150.04,15378.0,129.8415,129.8933,129.729,129.7636,15378.0
2015-10-14 14:50:00,150.02,150.06,149.91,150.06,19599.0,129.7463,129.7809,129.6512,129.7809,19599.0
2015-10-14 14:55:00,150.04,150.11,149.93,150.01,16021.0,129.7636,129.8242,129.6685,129.7377,16021.0
2015-10-14 15:00:00,150.02,150.29,150.0,150.29,16352.0,129.7463,129.9798,129.729,129.9798,16352.0
2015-10-14 15:05:00,150.28,150.41,150.21,150.38,13747.0,129.9712,130.0836,129.9106,130.0577,13747.0
2015-10-14 15:10:00,150.36,150.48,150.34,150.4,13418.0,130.0404,130.1442,130.0231,130.075,13418.0
2015-10-14 15:15:00,150.41,150.41,150.18,150.18,15581.0,130.0836,130.0836,129.8847,129.8847,15581.0
2015-10-14 15:20:00,150.16,150.28,150.11,150.26,13291.0,129.8674,129.9712,129.8242,129.9539,13291.0
2015-10-14 15:25:00,150.23,150.51,150.16,150.49,11978.0,129.9279,130.1701,129.8674,130.1528,11978.0
2015-10-14 15:30:00,150.53,150.83,150.53,150.76,11848.0,130.1874,130.4469,130.1874,130.3863,11848.0
2015-10-14 15:35:00,150.75,150.86,150.69,150.83,14562.0,130.3777,130.4728,130.3258,130.4469,14562.0
2015-10-14 15:40:00,150.81,150.93,150.7,150.72,28339.0,130.4296,130.5333,130.3344,130.3517,28339.0
2015-10-14 15:45:00,150.71,150.92,150.64,150.7,54832.0,130.3431,130.5247,130.2825,130.3344,54832.0
2015-10-14 15:50:00,150.7,150.7,150.48,150.54,35386.0,130.3344,130.3344,130.1442,130.196,35386.0
2015-10-14 15:55:00,150.58,150.79,150.51,150.69,51229.0,130.2306,130.4123,130.1701,130.3258,51229.0
2015-10-15 09:30:00,151.74,151.74,150.78,151.22,14151.0,131.2339,131.2339,130.4036,130.7842,14151.0
2015-10-15 09:35:00,151.18,151.34,151.0,151.05,10513.0,130.7496,130.8879,130.5939,130.6371,10513.0
2015-10-15 09:40:00,150.98,150.98,150.54,150.85,11636.0,130.5766,130.5766,130.196,130.4642,11636.0
2015-10-15 09:45:00,150.91,151.1,150.68,150.79,9074.0,130.516,130.6804,130.3171,130.4123,9074.0
2015-10-15 09:50:00,150.77,150.84,150.37,150.38,7700.0,130.395,130.4555,130.049,130.0577,7700.0
2015-10-15 09:55:00,150.4,150.4,150.13,150.27,18178.0,130.075,130.075,129.8415,129.9625,18178.0
2015-10-15 10:00:00,150.27,150.53,150.13,150.51,27827.0,129.9625,130.1874,129.8415,130.1701,27827.0
2015-10-15 10:05:00,150.48,150.65,150.36,150.36,10340.0,130.1442,130.2912,130.0404,130.0404,10340.0
2015-10-15 10:10:00,150.48,150.69,150.48,150.67,7512.0,130.1442,130.3258,130.1442,130.3085,7512.0
2015-10-15 10:15:00,150.7,150.78,150.59,150.71,4475.0,130.3344,130.4036,130.2393,130.3431,4475.0
2015-10-15 10:20:00,150.69,150.79,150.55,150.55,3700.0,130.3258,130.4123,130.2047,130.2047,3700.0
2015-10-15 10:25:00,150.53,150.62,150.45,150.51,2882.0,130.1874,130.2652,130.1182,130.1701,2882.0
2015-10-15 10:30:00,150.56,150.86,150.47,150.86,9521.0,130.2133,130.4728,130.1355,130.4728,9521.0
2015-10-15 10:35:00,150.81,150.84,150.55,150.58,4930.0,130.4296,130.4555,130.2047,130.2306,4930.0
2015-10-15 10:40:00,150.57,150.77,150.53,150.53,5711.0,130.222,130.395,130.1874,130.1874,5711.0
2015-10-15 10:45:00,150.55,150.58,150.36,150.53,8259.0,130.2047,130.2306,130.0404,130.1874,8259.0
2015-10-15 10:50:00,150.53,150.59,150.27,150.28,5592.0,130.1874,130.2393,129.9625,129.9712,5592.0
2015-10-15 10:55:00,150.3,150.35,150.12,150.16,6517.0,129.9885,130.0317,129.8328,129.8674,6517.0
2015-10-15 11:00:00,150.16,150.35,150.11,150.31,8738.0,129.8674,130.0317,129.8242,129.9971,8738.0
2015-10-15 11:05:00,150.35,150.48,150.26,150.26,7065.0,130.0317,130.1442,129.9539,129.9539,7065.0
2015-10-15 11:10:00,150.32,150.42,150.21,150.21,5302.0,130.0058,130.0923,129.9106,129.9106,5302.0
2015-10-15 11:15:00,150.25,150.37,150.22,150.37,4520.0,129.9452,130.049,129.9193,130.049,4520.0
2015-10-15 11:20:00,150.26,150.52,150.24,150.5,6243.0,129.9539,130.1788,129.9366,130.1615,6243.0
2015-10-15 11:25:00,150.54,150.61,150.37,150.61,5183.0,130.196,130.2566,130.049,130.2566,5183.0
2015-10-15 11:30:00,150.64,150.7,150.52,150.57,4230.0,130.2825,130.3344,130.1788,130.222,4230.0
2015-10-15 11:35:00,150.42,150.51,150.32,150.32,3978.0,130.0923,130.1701,130.0058,130.0058,3978.0
2015-10-15 11:40:00,150.32,150.32,150.0,150.0,2900.0,130.0058,130.0058,129.729,129.729,2900.0
2015-10-15 11:45:00,149.97,150.12,149.89,149.89,4724.0,129.7031,129.8328,129.6339,129.6339,4724.0
2015-10-15 11:50:00,149.88,149.96,149.75,149.96,7203.0,129.6252,129.6944,129.5128,129.6944,7203.0
2015-10-15 11:55:00,149.93,149.96,149.77,149.88,5626.0,129.6685,129.6944,129.5301,129.6252,5626.0
2015-10-15 12:00:00,149.9,150.19,149.9,150.12,7600.0,129.6425,129.8933,129.6425,129.8328,7600.0
2015-10-15 12:05:00,150.09,150.09,149.93,150.05,5661.0,129.8069,129.8069,129.6685,129.7723,5661.0
2015-10-15 12:10:00,150.02,150.21,150.01,150.07,6166.0,129.7463,129.9106,129.7377,129.7896,6166.0
2015-10-15 12:15:00,150.07,150.18,149.92,150.18,6384.0,129.7896,129.8847,129.6598,129.8847,6384.0
2015-10-15 12:20:00,150.16,150.36,150.06,150.27,6904.0,129.8674,130.0404,129.7809,129.9625,6904.0
2015-10-15 12:25:00,150.2,150.29,150.19,150.25,3859.0,129.902,129.9798,129.8933,129.9452,3859.0
2015-10-15 12:30:00,150.28,150.28,150.18,150.2,4104.0,129.9712,129.9712,129.8847,129.902,4104.0
2015-10-15 12:35:00,150.22,150.22,150.06,150.08,3839.0,129.9193,129.9193,129.7809,129.7982,3839.0
2015-10-15 12:40:00,150.15,150.25,149.91,150.25,5754.0,129.8588,129.9452,129.6512,129.9452,5754.0
2015-10-15 12:45:00,150.24,150.25,150.07,150.17,4344.0,129.9366,129.9452,129.7896,129.8761,4344.0
2015-10-15 12:50:00,150.19,150.46,150.19,150.46,9670.0,129.8933,130.1269,129.8933,130.1269,9670.0
2015-10-15 12:55:00,150.45,150.45,150.35,150.35,5375.0,130.1182,130.1182,130.0317,130.0317,5375.0
2015-10-15 13:00:00,150.38,150.64,150.34,150.61,6788.0,130.0577,130.2825,130.0231,130.2566,6788.0
2015-10-15 13:05:00,150.64,150.85,150.58,150.58,7730.0,130.2825,130.4642,130.2306,130.2306,7730.0
2015-10-15 13:10:00,150.64,150.75,150.6,150.65,3940.0,130.2825,130.3777,130.2479,130.2912,3940.0
2015-10-15 13:15:00,150.71,150.72,150.56,150.65,6265.0,130.3431,130.3517,130.2133,130.2912,6265.0
2015-10-15 13:20:00,150.64,150.78,150.63,150.76,5228.0,130.2825,130.4036,130.2739,130.3863,5228.0
2015-10-15 13:25:00,150.78,150.86,150.75,150.79,8622.0,130.4036,130.4728,130.3777,130.4123,8622.0
2015-10-15 13:30:00,150.79,150.79,150.7,150.77,7846.0,130.4123,130.4123,130.3344,130.395,7846.0
2015-10-15 13:35:00,150.77,151.09,150.75,151.07,6203.0,130.395,130.6717,130.3777,130.6544,6203.0
2015-10-15 13:40:00,151.07,151.07,150.94,150.99,1917.0,130.6544,130.6544,130.542,130.5852,1917.0
2015-10-15 13:45:00,150.99,151.02,150.94,150.99,4494.0,130.5852,130.6112,130.542,130.5852,4494.0
2015-10-15 13:50:00,151.02,151.11,150.98,151.07,7187.0,130.6112,130.689,130.5766,130.6544,7187.0
2015-10-15 13:55:00,151.08,151.23,151.05,151.18,6611.0,130.6631,130.7928,130.6371,130.7496,6611.0
2015-10-15 14:00:00,151.2,151.3,151.2,151.26,7031.0,130.7669,130.8533,130.7669,130.8187,7031.0
2015-10-15 14:05:00,151.26,151.3,151.16,151.23,12582.0,130.8187,130.8533,130.7323,130.7928,12582.0
2015-10-15 14:10:00,151.24,151.4,151.21,151.39,5948.0,130.8015,130.9398,130.7755,130.9312,5948.0
2015-10-15 14:15:00,151.39,151.46,151.37,151.46,7165.0,130.9312,130.9917,130.9139,130.9917,7165.0
2015-10-15 14:20:00,151.48,151.57,151.33,151.42,5555.0,131.009,131.0869,130.8793,130.9571,5555.0
2015-10-15 14:25:00,151.45,151.53,151.35,151.49,8048.0,130.9831,131.0523,130.8966,131.0177,8048.0
2015-10-15 14:30:00,151.51,151.61,151.44,151.61,5711.0,131.035,131.1214,130.9744,131.1214,5711.0
2015-10-15 14:35:00,151.61,151.67,151.54,151.64,8244.0,131.1214,131.1733,131.0609,131.1474,8244.0
2015-10-15 14:40:00,151.67,151.78,151.61,151.74,8748.0,131.1733,131.2685,131.1214,131.2339,8748.0
2015-10-15 14:45:00,151.74,151.76,151.54,151.62,9412.0,131.2339,131.2512,131.0609,131.1301,9412.0
2015-10-15 14:50:00,151.63,151.79,151.55,151.73,8764.0,131.1387,131.2771,131.0696,131.2252,8764.0
2015-10-15 14:55:00,151.77,151.82,151.73,151.81,16918.0,131.2598,131.3031,131.2252,131.2944,16918.0
2015-10-15 15:00:00,151.8,152.09,151.79,152.05,15859.0,131.2858,131.5366,131.2771,131.502,15859.0
2015-10-15 15:05:00,152.08,152.08,151.9,151.9,11422.0,131.5279,131.5279,131.3723,131.3723,11422.0
2015-10-15 15:10:00,151.9,152.02,151.89,151.99,14185.0,131.3723,131.476,131.3636,131.4501,14185.0
2015-10-15 15:15:00,152.0,152.26,152.0,152.25,17141.0,131.4587,131.6836,131.4587,131.675,17141.0
2015-10-15 15:20:00,152.22,152.37,152.17,152.25,20164.0,131.649,131.7787,131.6058,131.675,20164.0
2015-10-15 15:25:00,152.23,152.3,152.19,152.2,14728.0,131.6577,131.7182,131.6231,131.6317,14728.0
2015-10-15 15:30:00,152.19,152.26,152.07,152.09,13438.0,131.6231,131.6836,131.5193,131.5366,13438.0
2015-10-15 15:35:00,152.09,152.12,151.95,151.99,15706.0,131.5366,131.5625,131.4155,131.4501,15706.0
2015-10-15 15:40:00,152.0,152.01,151.87,152.0,20628.0,131.4587,131.4674,131.3463,131.4587,20628.0
2015-10-15 15:45:00,152.01,152.09,151.93,152.02,21125.0,131.4674,131.5366,131.3982,131.476,21125.0
2015-10-15 15:50:00,152.02,152.21,152.01,152.17,33733.0,131.476,131.6404,131.4674,131.6058,33733.0
2015-10-15 15:55:00,152.16,152.25,152.08,152.14,55784.0,131.5971,131.675,131.5279,131.5798,55784.0
2015-10-16 09:30:00,153.02,154.02,152.52,153.07,89572.0,132.3409,133.2058,131.9085,132.3841,89572.0
2015-10-16 09:35:00,153.06,153.06,152.23,152.23,9326.0,132.3755,132.3755,131.6577,131.6577,9326.0
2015-10-16 09:40:00,152.26,152.38,151.84,151.98,13893.0,131.6836,131.7874,131.3204,131.4414,13893.0
2015-10-16 09:45:00,151.98,152.23,151.77,152.14,12842.0,131.4414,131.6577,131.2598,131.5798,12842.0
2015-10-16 09:50:00,152.22,152.8,152.2,152.71,8953.0,131.649,132.1506,131.6317,132.0728,8953.0
2015-10-16 09:55:00,152.63,152.71,152.37,152.6,4122.0,132.0036,132.0728,131.7787,131.9777,4122.0
2015-10-16 10:00:00,152.6,152.7,152.15,152.36,15340.0,131.9777,132.0641,131.5885,131.7701,15340.0
2015-10-16 10:05:00,152.36,152.45,151.92,151.92,6993.0,131.7701,131.8479,131.3896,131.3896,6993.0
2015-10-16 10:10:00,152.04,152.18,151.91,152.11,5184.0,131.4933,131.6144,131.3809,131.5539,5184.0
2015-10-16 10:15:00,151.99,152.19,151.88,152.19,8703.0,131.4501,131.6231,131.355,131.6231,8703.0
2015-10-16 10:20:00,152.2,152.27,151.86,151.86,5014.0,131.6317,131.6923,131.3377,131.3377,5014.0
2015-10-16 10:25:00,151.82,151.82,151.46,151.49,3800.0,131.3031,131.3031,130.9917,131.0177,3800.0
2015-10-16 10:30:00,151.47,151.64,151.19,151.41,13136.0,131.0004,131.1474,130.7582,130.9485,13136.0
2015-10-16 10:35:00,151.4,151.73,151.39,151.73,4148.0,130.9398,131.2252,130.9312,131.2252,4148.0
2015-10-16 10:40:00,151.73,151.81,151.68,151.68,4526.0,131.2252,131.2944,131.182,131.182,4526.0
2015-10-16 10:45:00,151.72,151.84,151.6,151.78,2907.0,131.2166,131.3204,131.1128,131.2685,2907.0
2015-10-16 10:50:00,151.83,151.84,151.57,151.84,5894.0,131.3117,131.3204,131.0869,131.3204,5894.0
2015-10-16 10:55:00,151.86,151.95,151.84,151.92,2696.0,131.3377,131.4155,131.3204,131.3896,2696.0
2015-10-16 11:00:00,151.93,151.99,151.8,151.86,8255.0,131.3982,131.4501,131.2858,131.3377,8255.0
2015-10-16 11:05:00,151.86,151.92,151.57,151.73,4600.0,131.3377,131.3896,131.0869,131.2252,4600.0
2015-10-16 11:10:00,151.64,151.77,151.63,151.63,3064.0,131.1474,131.2598,131.1387,131.1387,3064.0
2015-10-16 11:15:00,151.64,151.92,151.58,151.9,12324.0,131.1474,131.3896,131.0955,131.3723,12324.0
2015-10-16 11:20:00,151.99,152.15,151.99,152.08,3119.0,131.4501,131.5885,131.4501,131.5279,3119.0
2015-10-16 11:25:00,152.05,152.12,151.92,151.94,13870.0,131.502,131.5625,131.3896,131.4069,13870.0
2015-10-16 11:30:00,151.97,152.06,151.91,152.06,4530.0,131.4328,131.5106,131.3809,131.5106,4530.0
2015-10-16 11:35:00,152.14,152.14,151.88,151.91,3085.0,131.5798,131.5798,131.355,131.3809,3085.0
2015-10-16 11:40:00,151.95,152.15,151.92,152.09,5040.0,131.4155,131.5885,131.3896,131.5366,5040.0
2015-10-16 11:45:00,152.06,152.24,152.02,152.23,5592.0,131.5106,131.6663,131.476,131.6577,5592.0
2015-10-16 11:50:00,152.22,152.55,152.2,152.55,61752.0,131.649,131.9344,131.6317,131.9344,61752.0
2015-10-16 11:55:00,152.54,152.69,152.54,152.65,8335.0,131.9258,132.0555,131.9258,132.0209,8335.0
2015-10-16 12:00:00,152.66,152.66,152.38,152.39,6562.0,132.0296,132.0296,131.7874,131.796,6562.0
2015-10-16 12:05:00,152.4,152.55,152.32,152.35,8641.0,131.8047,131.9344,131.7355,131.7614,8641.0
2015-10-16 12:10:00,152.29,152.3,152.12,152.13,4483.0,131.7096,131.7182,131.5625,131.5712,4483.0
2015-10-16 12:15:00,152.12,152.18,152.01,152.02,2835.0,131.5625,131.6144,131.4674,131.476,2835.0
2015-10-16 12:20:00,152.07,152.11,151.99,152.1,5490.0,131.5193,131.5539,131.4501,131.5452,5490.0
2015-10-16 12:25:00,152.09,152.14,152.0,152.03,5843.0,131.5366,131.5798,131.4587,131.4847,5843.0
2015-10-16 12:30:00,152.01,152.05,151.98,152.0,1937.0,131.4674,131.502,131.4414,131.4587,1937.0
2015-10-16 12:35:00,152.02,152.06,151.85,152.05,6814.0,131.476,131.5106,131.329,131.502,6814.0
2015-10-16 12:40:00,152.04,152.06,151.89,151.89,3161.0,131.4933,131.5106,131.3636,131.3636,3161.0
2015-10-16 12:45:00,151.86,152.05,151.85,151.99,3544.0,131.3377,131.502,131.329,131.4501,3544.0
2015-10-16 12:50:00,151.99,151.99,151.77,151.81,3166.0,131.4501,131.4501,131.2598,131.2944,3166.0
2015-10-16 12:55:00,151.85,151.94,151.85,151.92,3129.0,131.329,131.4069,131.329,131.3896,3129.0
2015-10-16 13:00:00,151.91,151.91,151.79,151.9,2301.0,131.3809,131.3809,131.2771,131.3723,2301.0
2015-10-16 13:05:00,151.9,152.1,151.85,152.1,17350.0,131.3723,131.5452,131.329,131.5452,17350.0
2015-10-16 13:10:00,152.05,152.16,151.98,151.98,3023.0,131.502,131.5971,131.4414,131.4414,3023.0
2015-10-16 13:15:00,151.94,151.99,151.94,151.97,1772.0,131.4069,131.4501,131.4069,131.4328,1772.0
2015-10-16 13:20:00,151.95,151.95,151.79,151.83,4428.0,131.4155,131.4155,131.2771,131.3117,4428.0
2015-10-16 13:25:00,151.8,151.83,151.76,151.76,2159.0,131.2858,131.3117,131.2512,131.2512,2159.0
2015-10-16 13:30:00,151.74,151.88,151.74,151.84,7154.0,131.2339,131.355,131.2339,131.3204,7154.0
2015-10-16 13:35:00,151.86,151.93,151.82,151.84,4700.0,131.3377,131.3982,131.3031,131.3204,4700.0
2015-10-16 13:40:00,151.85,151.87,151.79,151.79,2579.0,131.329,131.3463,131.2771,131.2771,2579.0
2015-10-16 13:45:00,151.8,151.84,151.59,151.65,8924.0,131.2858,131.3204,131.1042,131.156,8924.0
2015-10-16 13:50:00,151.62,151.69,151.62,151.62,2100.0,131.1301,131.1906,131.1301,131.1301,2100.0
2015-10-16 13:55:00,151.69,151.69,151.48,151.55,22595.0,131.1906,131.1906,131.009,131.0696,22595.0
2015-10-16 14:00:00,151.57,151.67,151.5,151.55,6097.0,131.0869,131.1733,131.0263,131.0696,6097.0
2015-10-16 14:05:00,151.54,151.7,151.53,151.59,4323.0,131.0609,131.1993,131.0523,131.1042,4323.0
2015-10-16 14:10:00,151.53,151.77,151.53,151.71,2700.0,131.0523,131.2598,131.0523,131.2079,2700.0
2015-10-16 14:15:00,151.67,151.79,151.53,151.53,5845.0,131.1733,131.2771,131.0523,131.0523,5845.0
2015-10-16 14:20:00,151.54,151.6,151.39,151.53,7432.0,131.0609,131.1128,130.9312,131.0523,7432.0
2015-10-16 14:25:00,151.54,151.72,151.51,151.6,10565.0,131.0609,131.2166,131.035,131.1128,10565.0
2015-10-16 14:30:00,151.63,151.64,151.48,151.52,7518.0,131.1387,131.1474,131.009,131.0436,7518.0
2015-10-16 14:35:00,151.52,151.64,151.52,151.62,6117.0,131.0436,131.1474,131.0436,131.1301,6117.0
2015-10-16 14:40:00,151.59,151.86,151.58,151.86,12622.0,131.1042,131.3377,131.0955,131.3377,12622.0
2015-10-16 14:45:00,151.87,151.87,151.68,151.71,5739.0,131.3463,131.3463,131.182,131.2079,5739.0
2015-10-16 14:50:00,151.73,151.96,151.73,151.83,7468.0,131.2252,131.4242,131.2252,131.3117,7468.0
2015-10-16 14:55:00,151.89,151.89,151.75,151.79,3788.0,131.3636,131.3636,131.2425,131.2771,3788.0
2015-10-16 15:00:00,151.81,151.85,151.79,151.84,4499.0,131.2944,131.329,131.2771,131.3204,4499.0
2015-10-16 15:05:00,151.85,151.88,151.71,151.71,5728.0,131.329,131.355,131.2079,131.2079,5728.0
2015-10-16 15:10:00,151.72,151.74,151.66,151.71,4943.0,131.2166,131.2339,131.1647,131.2079,4943.0
2015-10-16 15:15:00,151.73,151.83,151.69,151.83,7235.0,131.2252,131.3117,131.1906,131.3117,7235.0
2015-10-16 15:20:00,151.83,151.99,151.78,151.99,15015.0,131.3117,131.4501,131.2685,131.4501,15015.0
2015-10-16 15:25:00,152.0,152.06,151.88,151.98,10314.0,131.4587,131.5106,131.355,131.4414,10314.0
2015-10-16 15:30:00,152.0,152.19,151.99,152.16,10000.0,131.4587,131.6231,131.4501,131.5971,10000.0
2015-10-16 15:35:00,152.15,152.31,152.08,152.2,14510.0,131.5885,131.7269,131.5279,131.6317,14510.0
2015-10-16 15:40:00,152.18,152.24,152.08,152.21,14780.0,131.6144,131.6663,131.5279,131.6404,14780.0
2015-10-16 15:45:00,152.23,152.3,152.14,152.3,17941.0,131.6577,131.7182,131.5798,131.7182,17941.0
2015-10-16 15:50:00,152.3,152.46,152.24,152.46,36616.0,131.7182,131.8566,131.6663,131.8566,36616.0
2015-10-16 15:55:00,152.47,152.58,152.38,152.46,58856.0,131.8652,131.9604,131.7874,131.8566,58856.0
2015-10-19 09:30:00,151.6,152.3,151.6,151.97,13290.0,131.1128,131.7182,131.1128,131.4328,13290.0
2015-10-19 09:35:00,151.83,152.12,151.7,151.8,6198.0,131.3117,131.5625,131.1993,131.2858,6198.0
2015-10-19 09:40:00,151.67,151.9,151.62,151.9,5224.0,131.1733,131.3723,131.1301,131.3723,5224.0
2015-10-19 09:45:00,151.98,152.48,151.82,152.48,7861.0,131.4414,131.8739,131.3031,131.8739,7861.0
2015-10-19 09:50:00,152.45,152.72,152.45,152.72,5250.0,131.8479,132.0814,131.8479,132.0814,5250.0
2015-10-19 09:55:00,152.53,152.77,152.3,152.3,14606.0,131.9171,132.1247,131.7182,131.7182,14606.0
2015-10-19 10:00:00,152.38,152.39,151.84,151.91,11240.0,131.7874,131.796,131.3204,131.3809,11240.0
2015-10-19 10:05:00,152.03,152.1,151.86,152.1,6535.0,131.4847,131.5452,131.3377,131.5452,6535.0
2015-10-19 10:10:00,152.09,152.38,152.01,152.38,4747.0,131.5366,131.7874,131.4674,131.7874,4747.0
2015-10-19 10:15:00,152.34,152.41,152.23,152.4,3216.0,131.7528,131.8133,131.6577,131.8047,3216.0
2015-10-19 10:20:00,152.4,152.45,152.19,152.19,4618.0,131.8047,131.8479,131.6231,131.6231,4618.0
2015-10-19 10:25:00,152.27,152.41,152.23,152.41,2734.0,131.6923,131.8133,131.6577,131.8133,2734.0
2015-10-19 10:30:00,152.31,152.31,151.95,151.96,7635.0,131.7269,131.7269,131.4155,131.4242,7635.0
2015-10-19 10:35:00,151.93,152.26,151.93,152.25,3745.0,131.3982,131.6836,131.3982,131.675,3745.0
2015-10-19 10:40:00,152.25,152.34,152.19,152.34,3150.0,131.675,131.7528,131.6231,131.7528,3150.0
2015-10-19 10:45:00,152.24,152.25,152.11,152.25,1401.0,131.6663,131.675,131.5539,131.675,1401.0
2015-10-19 10:50:00,152.15,152.24,152.11,152.22,5692.0,131.5885,131.6663,131.5539,131.649,5692.0
2015-10-19 10:55:00,152.28,152.39,152.19,152.38,4617.0,131.7009,131.796,131.6231,131.7874,4617.0
2015-10-19 11:00:00,152.29,152.29,152.01,152.2,4300.0,131.7096,131.7096,131.4674,131.6317,4300.0
2015-10-19 11:05:00,152.21,152.39,152.2,152.38,8329.0,131.6404,131.796,131.6317,131.7874,8329.0
2015-10-19 11:10:00,152.49,152.62,152.47,152.6,2815.0,131.8825,131.995,131.8652,131.9777,2815.0
2015-10-19 11:15:00,152.64,152.64,152.47,152.59,5192.0,132.0123,132.0123,131.8652,131.969,5192.0
2015-10-19 11:20:00,152.6,152.6,152.41,152.56,3000.0,131.9777,131.9777,131.8133,131.9431,3000.0
2015-10-19 11:25:00,152.6,152.63,152.3,152.33,5134.0,131.9777,132.0036,131.7182,131.7441,5134.0
2015-10-19 11:30:00,152.32,152.46,152.28,152.36,5500.0,131.7355,131.8566,131.7009,131.7701,5500.0
2015-10-19 11:35:00,152.35,152.57,152.33,152.57,3000.0,131.7614,131.9517,131.7441,131.9517,3000.0
2015-10-19 11:40:00,152.58,152.64,152.5,152.56,3050.0,131.9604,132.0123,131.8912,131.9431,3050.0
2015-10-19 11:45:00,152.59,152.65,152.49,152.62,6276.0,131.969,132.0209,131.8825,131.995,6276.0
2015-10-19 11:50:00,152.69,152.81,152.63,152.69,7424.0,132.0555,132.1593,132.0036,132.0555,7424.0
2015-10-19 11:55:00,152.63,152.73,152.5,152.51,1850.0,132.0036,132.0901,131.8912,131.8998,1850.0
2015-10-19 12:00:00,152.48,152.65,152.33,152.37,5832.0,131.8739,132.0209,131.7441,131.7787,5832.0
2015-10-19 12:05:00,152.37,152.39,152.23,152.39,3653.0,131.7787,131.796,131.6577,131.796,3653.0
2015-10-19 12:10:00,152.4,152.45,152.39,152.45,988.0,131.8047,131.8479,131.796,131.8479,988.0
2015-10-19 12:15:00,152.44,152.54,152.38,152.49,6970.0,131.8393,131.9258,131.7874,131.8825,6970.0
2015-10-19 12:20:00,152.4,152.55,152.39,152.4,6171.0,131.8047,131.9344,131.796,131.8047,6171.0
2015-10-19 12:25:00,152.39,152.42,152.26,152.26,6587.0,131.796,131.822,131.6836,131.6836,6587.0
2015-10-19 12:30:00,152.31,152.34,152.17,152.17,6051.0,131.7269,131.7528,131.6058,131.6058,6051.0
2015-10-19 12:35:00,152.19,152.34,152.13,152.24,9634.0,131.6231,131.7528,131.5712,131.6663,9634.0
2015-10-19 12:40:00,152.24,152.27,152.14,152.16,5417.0,131.6663,131.6923,131.5798,131.5971,5417.0
2015-10-19 12:45:00,152.14,152.14,152.04,152.06,1600.0,131.5798,131.5798,131.4933,131.5106,1600.0
2015-10-19 12:50:00,152.07,152.13,152.0,152.08,2615.0,131.5193,131.5712,131.4587,131.5279,2615.0
2015-10-19 12:55:00,152.09,152.14,152.06,152.08,4116.0,131.5366,131.5798,131.5106,131.5279,4116.0
2015-10-19 13:00:00,152.06,152.11,152.0,152.04,15601.0,131.5106,131.5539,131.4587,131.4933,15601.0
2015-10-19 13:05:00,152.02,152.1,151.98,152.05,9110.0,131.476,131.5452,131.4414,131.502,9110.0
2015-10-19 13:10:00,152.02,152.05,151.81,151.86,17293.0,131.476,131.502,131.2944,131.3377,17293.0
2015-10-19 13:15:00,151.82,151.94,151.81,151.81,2346.0,131.3031,131.4069,131.2944,131.2944,2346.0
2015-10-19 13:20:00,151.83,151.88,151.67,151.75,4876.0,131.3117,131.355,131.1733,131.2425,4876.0
2015-10-19 13:25:00,151.82,151.92,151.82,151.82,1200.0,131.3031,131.3896,131.3031,131.3031,1200.0
2015-10-19 13:30:00,151.81,151.84,151.67,151.67,7200.0,131.2944,131.3204,131.1733,131.1733,7200.0
2015-10-19 13:35:00,151.66,151.83,151.59,151.77,6217.0,131.1647,131.3117,131.1042,131.2598,6217.0
2015-10-19 13:40:00,151.83,151.85,151.68,151.7,2278.0,131.3117,131.329,131.182,131.1993,2278.0
2015-10-19 13:45:00,151.71,151.83,151.71,151.8,5581.0,131.2079,131.3117,131.2079,131.2858,5581.0
2015-10-19 13:50:00,151.8,151.89,151.8,151.85,7076.0,131.2858,131.3636,131.2858,131.329,7076.0
2015-10-19 13:55:00,151.85,151.89,151.79,151.8,4820.0,131.329,131.3636,131.2771,131.2858,4820.0
2015-10-19 14:00:00,151.82,151.83,151.58,151.69,4864.0,131.3031,131.3117,131.0955,131.1906,4864.0
2015-10-19 14:05:00,151.66,151.74,151.6,151.63,2451.0,131.1647,131.2339,131.1128,131.1387,2451.0
2015-10-19 14:10:00,151.61,151.69,151.57,151.69,3030.0,131.1214,131.1906,131.0869,131.1906,3030.0
2015-10-19 14:15:00,151.75,151.81,151.62,151.65,5548.0,131.2425,131.2944,131.1301,131.156,5548.0
2015-10-19 14:20:00,151.65,151.72,151.58,151.59,3336.0,131.156,131.2166,131.0955,131.1042,3336.0
2015-10-19 14:25:00,151.53,151.75,151.5,151.73,4630.0,131.0523,131.2425,131.0263,131.2252,4630.0
2015-10-19 14:30:00,151.71,151.81,151.71,151.75,1700.0,131.2079,131.2944,131.2079,131.2425,1700.0
2015-10-19 14:35:00,151.82,151.95,151.82,151.88,3175.0,131.3031,131.4155,131.3031,131.355,3175.0
2015-10-19 14:40:00,151.84,151.88,151.77,151.77,3324.0,131.3204,131.355,131.2598,131.2598,3324.0
2015-10-19 14:45:00,151.78,151.82,151.72,151.77,2581.0,131.2685,131.3031,131.2166,131.2598,2581.0
2015-10-19 14:50:00,151.76,151.9,151.7,151.84,3510.0,131.2512,131.3723,131.1993,131.3204,3510.0
2015-10-19 14:55:00,151.81,151.92,151.81,151.9,2552.0,131.2944,131.3896,131.2944,131.3723,2552.0
2015-10-19 15:00:00,151.88,151.98,151.86,151.93,3565.0,131.355,131.4414,131.3377,131.3982,3565.0
2015-10-19 15:05:00,151.91,151.94,151.78,151.84,4048.0,131.3809,131.4069,131.2685,131.3204,4048.0
2015-10-19 15:10:00,151.85,151.93,151.85,151.9,3350.0,131.329,131.3982,131.329,131.3723,3350.0
2015-10-19 15:15:00,151.93,152.02,151.92,152.02,5306.0,131.3982,131.476,131.3896,131.476,5306.0
2015-10-19 15:20:00,151.97,152.11,151.97,152.1,3725.0,131.4328,131.5539,131.4328,131.5452,3725.0
2015-10-19 15:25:00,152.11,152.21,152.09,152.12,5992.0,131.5539,131.6404,131.5366,131.5625,5992.0
2015-10-19 15:30:00,152.13,152.14,151.94,152.04,4870.0,131.5712,131.5798,131.4069,131.4933,4870.0
2015-10-19 15:35:00,152.04,152.15,152.04,152.08,4814.0,131.4933,131.5885,131.4933,131.5279,4814.0
2015-10-19 15:40:00,152.02,152.11,151.99,152.09,9915.0,131.476,131.5539,131.4501,131.5366,9915.0
2015-10-19 15:45:00,152.08,152.1,152.0,152.06,7769.0,131.5279,131.5452,131.4587,131.5106,7769.0
2015-10-19 15:50:00,152.04,152.22,152.0,152.19,14670.0,131.4933,131.649,131.4587,131.6231,14670.0
2015-10-19 15:55:00,152.12,152.46,152.12,152.36,28295.0,131.5625,131.8566,131.5625,131.7701,28295.0
2015-10-20 09:30:00,152.02,152.7,152.02,152.45,20258.0,131.476,132.0641,131.476,131.8479,20258.0
2015-10-20 09:35:00,152.25,152.28,151.5,151.5,13313.0,131.675,131.7009,131.0263,131.0263,13313.0
2015-10-20 09:40:00,151.5,152.03,151.5,151.73,10155.0,131.0263,131.4847,131.0263,131.2252,10155.0
2015-10-20 09:45:00,151.81,151.95,151.68,151.9,16360.0,131.2944,131.4155,131.182,131.3723,16360.0
2015-10-20 09:50:00,151.9,152.51,151.73,152.5,17073.0,131.3723,131.8998,131.2252,131.8912,17073.0
2015-10-20 09:55:00,152.28,152.33,151.92,152.13,5000.0,131.7009,131.7441,131.3896,131.5712,5000.0
2015-10-20 10:00:00,152.05,152.14,151.78,151.9,5753.0,131.502,131.5798,131.2685,131.3723,5753.0
2015-10-20 10:05:00,152.01,152.01,151.8,151.96,17882.0,131.4674,131.4674,131.2858,131.4242,17882.0
2015-10-20 10:10:00,152.0,152.32,151.96,152.16,8303.0,131.4587,131.7355,131.4242,131.5971,8303.0
2015-10-20 10:15:00,152.24,152.31,151.99,152.14,8552.0,131.6663,131.7269,131.4501,131.5798,8552.0
2015-10-20 10:20:00,152.17,152.4,152.17,152.27,8415.0,131.6058,131.8047,131.6058,131.6923,8415.0
2015-10-20 10:25:00,152.25,152.27,152.19,152.21,3595.0,131.675,131.6923,131.6231,131.6404,3595.0
2015-10-20 10:30:00,152.26,152.41,152.12,152.4,8326.0,131.6836,131.8133,131.5625,131.8047,8326.0
2015-10-20 10:35:00,152.39,152.52,152.23,152.46,10898.0,131.796,131.9085,131.6577,131.8566,10898.0
2015-10-20 10:40:00,152.52,152.81,152.47,152.76,6275.0,131.9085,132.1593,131.8652,132.116,6275.0
2015-10-20 10:45:00,152.76,152.94,152.76,152.87,9832.0,132.116,132.2717,132.116,132.2112,9832.0
2015-10-20 10:50:00,152.88,152.99,152.81,152.91,2107.0,132.2198,132.315,132.1593,132.2458,2107.0
2015-10-20 10:55:00,152.84,152.86,152.67,152.86,3300.0,132.1852,132.2025,132.0382,132.2025,3300.0
2015-10-20 11:00:00,152.81,152.82,152.65,152.65,2000.0,132.1593,132.1679,132.0209,132.0209,2000.0
2015-10-20 11:05:00,152.68,152.68,152.48,152.55,1610.0,132.0468,132.0468,131.8739,131.9344,1610.0
2015-10-20 11:10:00,152.55,152.61,152.41,152.51,4155.0,131.9344,131.9863,131.8133,131.8998,4155.0
2015-10-20 11:15:00,152.45,152.49,152.26,152.37,2550.0,131.8479,131.8825,131.6836,131.7787,2550.0
2015-10-20 11:20:00,152.41,152.63,152.37,152.63,7476.0,131.8133,132.0036,131.7787,132.0036,7476.0
2015-10-20 11:25:00,152.63,152.67,152.6,152.67,1426.0,132.0036,132.0382,131.9777,132.0382,1426.0
2015-10-20 11:30:00,152.61,152.65,152.55,152.6,7667.0,131.9863,132.0209,131.9344,131.9777,7667.0
2015-10-20 11:35:00,152.59,152.7,152.49,152.65,2670.0,131.969,132.0641,131.8825,132.0209,2670.0
2015-10-20 11:40:00,152.61,152.87,152.61,152.81,3214.0,131.9863,132.2112,131.9863,132.1593,3214.0
2015-10-20 11:45:00,152.76,152.86,152.72,152.78,4290.0,132.116,132.2025,132.0814,132.1333,4290.0
2015-10-20 11:50:00,152.83,152.86,152.72,152.86,3160.0,132.1766,132.2025,132.0814,132.2025,3160.0
2015-10-20 11:55:00,152.77,152.81,152.66,152.81,3074.0,132.1247,132.1593,132.0296,132.1593,3074.0
2015-10-20 12:00:00,152.79,152.87,152.75,152.86,5040.0,132.142,132.2112,132.1074,132.2025,5040.0
2015-10-20 12:05:00,152.87,152.99,152.84,152.95,3965.0,132.2112,132.315,132.1852,132.2804,3965.0
2015-10-20 12:10:00,153.0,153.07,153.0,153.04,5677.0,132.3236,132.3841,132.3236,132.3582,5677.0
2015-10-20 12:15:00,153.03,153.05,152.91,152.91,1514.0,132.3496,132.3668,132.2458,132.2458,1514.0
2015-10-20 12:20:00,152.91,153.05,152.91,153.04,18117.0,132.2458,132.3668,132.2458,132.3582,18117.0
2015-10-20 12:25:00,153.02,153.16,152.97,153.14,4070.0,132.3409,132.462,132.2977,132.4447,4070.0
2015-10-20 12:30:00,153.11,153.11,153.01,153.05,4496.0,132.4187,132.4187,132.3323,132.3668,4496.0
2015-10-20 12:35:00,153.02,153.05,152.82,152.87,8311.0,132.3409,132.3668,132.1679,132.2112,8311.0
2015-10-20 12:40:00,152.88,153.03,152.82,153.01,9702.0,132.2198,132.3496,132.1679,132.3323,9702.0
2015-10-20 12:45:00,153.09,153.09,153.01,153.08,1204.0,132.4014,132.4014,132.3323,132.3928,1204.0
2015-10-20 12:50:00,153.06,153.1,153.01,153.1,3300.0,132.3755,132.4101,132.3323,132.4101,3300.0
2015-10-20 12:55:00,153.12,153.18,153.0,153.1,12598.0,132.4274,132.4793,132.3236,132.4101,12598.0
2015-10-20 13:00:00,153.13,153.14,153.04,153.05,4029.0,132.436,132.4447,132.3582,132.3668,4029.0
2015-10-20 13:05:00,153.08,153.16,153.0,153.04,6718.0,132.3928,132.462,132.3236,132.3582,6718.0
2015-10-20 13:10:00,153.07,153.18,153.07,153.17,2901.0,132.3841,132.4793,132.3841,132.4706,2901.0
2015-10-20 13:15:00,153.2,153.33,153.2,153.26,5309.0,132.4966,132.609,132.4966,132.5485,5309.0
2015-10-20 13:20:00,153.32,153.32,153.25,153.25,3683.0,132.6004,132.6004,132.5398,132.5398,3683.0
2015-10-20 13:25:00,153.23,153.25,153.11,153.13,5383.0,132.5225,132.5398,132.4187,132.436,5383.0
2015-10-20 13:30:00,153.1,153.18,153.01,153.13,4100.0,132.4101,132.4793,132.3323,132.436,4100.0
2015-10-20 13:35:00,153.15,153.25,153.07,153.18,27989.0,132.4533,132.5398,132.3841,132.4793,27989.0
2015-10-20 13:40:00,153.14,153.21,153.08,153.09,3253.0,132.4447,132.5052,132.3928,132.4014,3253.0
2015-10-20 13:45:00,153.09,153.11,152.98,153.03,4734.0,132.4014,132.4187,132.3063,132.3496,4734.0
2015-10-20 13:50:00,153.05,153.21,152.99,153.16,6898.0,132.3668,132.5052,132.315,132.462,6898.0
2015-10-20 13:55:00,153.16,153.16,153.05,153.06,6371.0,132.462,132.462,132.3668,132.3755,6371.0
2015-10-20 14:00:00,153.07,153.2,153.07,153.17,4673.0,132.3841,132.4966,132.3841,132.4706,4673.0
2015-10-20 14:05:00,153.11,153.13,152.99,153.09,7526.0,132.4187,132.436,132.315,132.4014,7526.0
2015-10-20 14:10:00,153.03,153.29,153.02,153.29,10409.0,132.3496,132.5744,132.3409,132.5744,10409.0
2015-10-20 14:15:00,153.28,153.28,153.07,153.11,14558.0,132.5658,132.5658,132.3841,132.4187,14558.0
2015-10-20 14:20:00,153.13,153.16,153.03,153.12,9465.0,132.436,132.462,132.3496,132.4274,9465.0
2015-10-20 14:25:00,153.12,153.19,153.06,153.19,2064.0,132.4274,132.4879,132.3755,132.4879,2064.0
2015-10-20 14:30:00,153.19,153.22,153.15,153.18,6041.0,132.4879,132.5139,132.4533,132.4793,6041.0
2015-10-20 14:35:00,153.2,153.21,153.07,153.09,5073.0,132.4966,132.5052,132.3841,132.4014,5073.0
2015-10-20 14:40:00,153.12,153.17,152.99,153.08,25765.0,132.4274,132.4706,132.315,132.3928,25765.0
2015-10-20 14:45:00,153.1,153.16,153.06,153.1,9873.0,132.4101,132.462,132.3755,132.4101,9873.0
2015-10-20 14:50:00,153.09,153.2,153.04,153.12,8839.0,132.4014,132.4966,132.3582,132.4274,8839.0
2015-10-20 14:55:00,153.16,153.18,153.06,153.18,6476.0,132.462,132.4793,132.3755,132.4793,6476.0
2015-10-20 15:00:00,153.2,153.29,153.2,153.24,9992.0,132.4966,132.5744,132.4966,132.5312,9992.0
2015-10-20 15:05:00,153.25,153.45,153.24,153.44,6331.0,132.5398,132.7128,132.5312,132.7041,6331.0
2015-10-20 15:10:00,153.44,153.69,153.44,153.65,16939.0,132.7041,132.9204,132.7041,132.8858,16939.0
2015-10-20 15:15:00,153.63,153.79,153.41,153.45,37342.0,132.8685,133.0068,132.6782,132.7128,37342.0
2015-10-20 15:20:00,153.49,153.86,153.47,153.81,21830.0,132.7474,133.0674,132.7301,133.0241,21830.0
2015-10-20 15:25:00,153.79,153.89,153.66,153.71,23113.0,133.0068,133.0933,132.8944,132.9377,23113.0
2015-10-20 15:30:00,153.72,153.91,153.56,153.9,34891.0,132.9463,133.1106,132.8079,133.102,34891.0
2015-10-20 15:35:00,153.91,154.1,153.88,154.02,35994.0,133.1106,133.275,133.0847,133.2058,35994.0
2015-10-20 15:40:00,153.99,154.11,153.87,154.02,44027.0,133.1798,133.2836,133.076,133.2058,44027.0
2015-10-20 15:45:00,154.02,154.02,153.7,153.79,53602.0,133.2058,133.2058,132.929,133.0068,53602.0
2015-10-20 15:50:00,153.77,153.88,153.77,153.79,67260.0,132.9895,133.0847,132.9895,133.0068,67260.0
2015-10-20 15:55:00,153.77,153.95,153.72,153.89,101133.0,132.9895,133.1452,132.9463,133.0933,101133.0
2015-10-21 09:30:00,154.64,155.54,154.56,155.28,19471.0,133.742,134.5203,133.6728,134.2955,19471.0
2015-10-21 09:35:00,155.3,155.58,155.03,155.55,20897.0,134.3128,134.5549,134.0793,134.529,20897.0
2015-10-21 09:40:00,155.6,156.62,155.5,156.46,33751.0,134.5722,135.4544,134.4858,135.316,33751.0
2015-10-21 09:45:00,156.44,156.95,156.44,156.7,29637.0,135.2987,135.7398,135.2987,135.5236,29637.0
2015-10-21 09:50:00,156.71,156.75,156.47,156.72,13353.0,135.5322,135.5668,135.3247,135.5409,13353.0
2015-10-21 09:55:00,156.67,157.55,156.57,157.34,37703.0,135.4976,136.2587,135.4112,136.0771,37703.0
2015-10-21 10:00:00,157.28,157.37,156.42,156.49,26716.0,136.0252,136.103,135.2814,135.342,26716.0
2015-10-21 10:05:00,156.53,156.83,156.38,156.83,11247.0,135.3766,135.636,135.2468,135.636,11247.0
2015-10-21 10:10:00,156.8,156.85,156.51,156.7,17553.0,135.6101,135.6533,135.3593,135.5236,17553.0
2015-10-21 10:15:00,156.63,156.7,156.27,156.56,50740.0,135.463,135.5236,135.1517,135.4025,50740.0
2015-10-21 10:20:00,156.55,156.92,156.55,156.8,9817.0,135.3939,135.7139,135.3939,135.6101,9817.0
2015-10-21 10:25:00,156.82,157.05,156.7,156.7,24164.0,135.6274,135.8263,135.5236,135.5236,24164.0
2015-10-21 10:30:00,156.67,156.87,156.49,156.84,14164.0,135.4976,135.6706,135.342,135.6447,14164.0
2015-10-21 10:35:00,156.78,156.97,156.54,156.67,18863.0,135.5928,135.7571,135.3852,135.4976,18863.0
2015-10-21 10:40:00,156.66,156.92,156.61,156.84,6000.0,135.489,135.7139,135.4458,135.6447,6000.0
2015-10-21 10:45:00,156.82,156.87,156.7,156.73,13965.0,135.6274,135.6706,135.5236,135.5495,13965.0
2015-10-21 10:50:00,156.73,156.99,156.68,156.85,11690.0,135.5495,135.7744,135.5063,135.6533,11690.0
2015-10-21 10:55:00,156.89,157.11,156.89,157.09,25017.0,135.6879,135.8782,135.6879,135.8609,25017.0
2015-10-21 11:00:00,157.09,157.17,156.98,157.13,13612.0,135.8609,135.9301,135.7657,135.8955,13612.0
2015-10-21 11:05:00,157.12,157.13,156.8,156.8,20199.0,135.8868,135.8955,135.6101,135.6101,20199.0
2015-10-21 11:10:00,156.76,156.87,156.59,156.64,13685.0,135.5755,135.6706,135.4285,135.4717,13685.0
2015-10-21 11:15:00,156.75,157.06,156.71,157.03,11123.0,135.5668,135.8349,135.5322,135.809,11123.0
2015-10-21 11:20:00,157.01,157.15,156.93,157.04,17971.0,135.7917,135.9128,135.7225,135.8176,17971.0
2015-10-21 11:25:00,156.98,157.0,156.85,156.85,12057.0,135.7657,135.783,135.6533,135.6533,12057.0
2015-10-21 11:30:00,156.9,157.07,156.87,157.02,15274.0,135.6966,135.8436,135.6706,135.8003,15274.0
2015-10-21 11:35:00,157.08,157.09,156.9,156.96,9012.0,135.8522,135.8609,135.6966,135.7485,9012.0
2015-10-21 11:40:00,156.96,157.03,156.85,156.97,8947.0,135.7485,135.809,135.6533,135.7571,8947.0
2015-10-21 11:45:00,156.96,157.28,156.92,157.28,12574.0,135.7485,136.0252,135.7139,136.0252,12574.0
2015-10-21 11:50:00,157.26,157.46,157.14,157.16,8390.0,136.0079,136.1809,135.9041,135.9214,8390.0
2015-10-21 11:55:00,157.17,157.33,157.17,157.32,3852.0,135.9301,136.0684,135.9301,136.0598,3852.0
2015-10-21 12:00:00,157.28,157.28,157.06,157.11,8331.0,136.0252,136.0252,135.8349,135.8782,8331.0
2015-10-21 12:05:00,157.13,157.31,157.12,157.19,7284.0,135.8955,136.0512,135.8868,135.9474,7284.0
2015-10-21 12:10:00,157.12,157.3,157.1,157.26,6116.0,135.8868,136.0425,135.8695,136.0079,6116.0
2015-10-21 12:15:00,157.24,157.24,156.98,156.98,8397.0,135.9906,135.9906,135.7657,135.7657,8397.0
2015-10-21 12:20:00,157.06,157.25,157.01,157.15,6129.0,135.8349,135.9993,135.7917,135.9128,6129.0
2015-10-21 12:25:00,157.15,157.31,157.1,157.29,16203.0,135.9128,136.0512,135.8695,136.0339,16203.0
2015-10-21 12:30:00,157.24,157.36,157.18,157.32,10647.0,135.9906,136.0944,135.9387,136.0598,10647.0
2015-10-21 12:35:00,157.33,157.47,157.22,157.38,15041.0,136.0684,136.1895,135.9733,136.1117,15041.0
2015-10-21 12:40:00,157.38,157.38,157.1,157.24,7903.0,136.1117,136.1117,135.8695,135.9906,7903.0
2015-10-21 12:45:00,157.3,157.47,157.21,157.47,4521.0,136.0425,136.1895,135.9647,136.1895,4521.0
2015-10-21 12:50:00,157.48,157.54,157.37,157.47,5578.0,136.1982,136.2501,136.103,136.1895,5578.0
2015-10-21 12:55:00,157.49,157.49,157.24,157.25,16210.0,136.2068,136.2068,135.9906,135.9993,16210.0
2015-10-21 13:00:00,157.19,157.28,157.18,157.24,7523.0,135.9474,136.0252,135.9387,135.9906,7523.0
2015-10-21 13:05:00,157.17,157.17,157.01,157.09,5707.0,135.9301,135.9301,135.7917,135.8609,5707.0
2015-10-21 13:10:00,157.05,157.12,157.0,157.08,6160.0,135.8263,135.8868,135.783,135.8522,6160.0
2015-10-21 13:15:00,157.01,157.04,156.53,156.53,8208.0,135.7917,135.8176,135.3766,135.3766,8208.0
2015-10-21 13:20:00,156.56,156.61,156.48,156.57,6207.0,135.4025,135.4458,135.3333,135.4112,6207.0
2015-10-21 13:25:00,156.54,156.6,156.3,156.37,10768.0,135.3852,135.4371,135.1776,135.2382,10768.0
2015-10-21 13:30:00,156.39,156.72,156.37,156.66,12308.0,135.2555,135.5409,135.2382,135.489,12308.0
2015-10-21 13:35:00,156.63,156.63,156.42,156.43,6727.0,135.463,135.463,135.2814,135.2901,6727.0
2015-10-21 13:40:00,156.45,156.65,156.43,156.58,8022.0,135.3074,135.4803,135.2901,135.4198,8022.0
2015-10-21 13:45:00,156.6,156.78,156.56,156.7,6400.0,135.4371,135.5928,135.4025,135.5236,6400.0
2015-10-21 13:50:00,156.71,156.78,156.63,156.64,4608.0,135.5322,135.5928,135.463,135.4717,4608.0
2015-10-21 13:55:00,156.63,156.72,156.55,156.56,11572.0,135.463,135.5409,135.3939,135.4025,11572.0
2015-10-21 14:00:00,156.55,156.73,156.5,156.56,10912.0,135.3939,135.5495,135.3506,135.4025,10912.0
2015-10-21 14:05:00,156.55,156.76,156.51,156.75,11585.0,135.3939,135.5755,135.3593,135.5668,11585.0
2015-10-21 14:10:00,156.76,156.88,156.57,156.63,9292.0,135.5755,135.6793,135.4112,135.463,9292.0
2015-10-21 14:15:00,156.72,156.72,156.53,156.56,7667.0,135.5409,135.5409,135.3766,135.4025,7667.0
2015-10-21 14:20:00,156.59,156.59,156.23,156.29,7264.0,135.4285,135.4285,135.1171,135.169,7264.0
2015-10-21 14:25:00,156.3,156.44,156.2,156.36,8638.0,135.1776,135.2987,135.0912,135.2295,8638.0
2015-10-21 14:30:00,156.4,156.59,156.39,156.47,8531.0,135.2641,135.4285,135.2555,135.3247,8531.0
2015-10-21 14:35:00,156.5,156.82,156.44,156.65,15508.0,135.3506,135.6274,135.2987,135.4803,15508.0
2015-10-21 14:40:00,156.64,156.82,156.64,156.81,9524.0,135.4717,135.6274,135.4717,135.6187,9524.0
2015-10-21 14:45:00,156.8,156.8,156.47,156.58,17964.0,135.6101,135.6101,135.3247,135.4198,17964.0
2015-10-21 14:50:00,156.58,156.67,156.51,156.56,8908.0,135.4198,135.4976,135.3593,135.4025,8908.0
2015-10-21 14:55:00,156.56,156.59,156.42,156.57,17277.0,135.4025,135.4285,135.2814,135.4112,17277.0
2015-10-21 15:00:00,156.6,156.7,156.58,156.62,13332.0,135.4371,135.5236,135.4198,135.4544,13332.0
2015-10-21 15:05:00,156.64,156.7,156.59,156.66,13551.0,135.4717,135.5236,135.4285,135.489,13551.0
2015-10-21 15:10:00,156.66,156.68,156.4,156.46,22018.0,135.489,135.5063,135.2641,135.316,22018.0
2015-10-21 15:15:00,156.46,156.49,156.23,156.35,32293.0,135.316,135.342,135.1171,135.2209,32293.0
2015-10-21 15:20:00,156.35,156.57,156.26,156.26,18600.0,135.2209,135.4112,135.143,135.143,18600.0
2015-10-21 15:25:00,156.29,156.4,156.11,156.39,28878.0,135.169,135.2641,135.0133,135.2555,28878.0
2015-10-21 15:30:00,156.37,156.48,156.19,156.44,22617.0,135.2382,135.3333,135.0825,135.2987,22617.0
2015-10-21 15:35:00,156.47,156.47,156.31,156.42,19487.0,135.3247,135.3247,135.1863,135.2814,19487.0
2015-10-21 15:40:00,156.43,156.43,156.17,156.2,40948.0,135.2901,135.2901,135.0652,135.0912,40948.0
2015-10-21 15:45:00,156.16,156.24,156.05,156.18,50249.0,135.0566,135.1258,134.9614,135.0739,50249.0
2015-10-21 15:50:00,156.17,156.19,156.0,156.16,54260.0,135.0652,135.0825,134.9182,135.0566,54260.0
2015-10-21 15:55:00,156.12,156.14,155.89,156.02,65740.0,135.022,135.0393,134.8231,134.9355,65740.0
2015-10-22 09:30:00,156.46,156.94,156.04,156.55,24117.0,135.316,135.7312,134.9528,135.3939,24117.0
2015-10-22 09:35:00,156.43,157.1,156.43,156.95,69102.0,135.2901,135.8695,135.2901,135.7398,69102.0
2015-10-22 09:40:00,157.0,157.58,156.9,157.38,23837.0,135.783,136.2847,135.6966,136.1117,23837.0
2015-10-22 09:45:00,157.41,157.56,157.16,157.49,27848.0,136.1376,136.2674,135.9214,136.2068,27848.0
2015-10-22 09:50:00,157.41,157.97,157.41,157.88,18367.0,136.1376,136.622,136.1376,136.5441,18367.0
2015-10-22 09:55:00,157.97,158.69,157.82,158.44,29266.0,136.622,137.2447,136.4922,137.0284,29266.0
2015-10-22 10:00:00,158.64,158.64,157.91,158.32,15571.0,137.2014,137.2014,136.5701,136.9247,15571.0
2015-10-22 10:05:00,158.29,158.32,157.85,157.95,15685.0,136.8987,136.9247,136.5182,136.6047,15685.0
2015-10-22 10:10:00,157.99,158.56,157.96,158.56,12036.0,136.6393,137.1322,136.6133,137.1322,12036.0
2015-10-22 10:15:00,158.57,159.05,158.45,158.67,30532.0,137.1409,137.556,137.0371,137.2274,30532.0
2015-10-22 10:20:00,158.58,158.63,158.19,158.27,12654.0,137.1495,137.1928,136.8122,136.8814,12654.0
2015-10-22 10:25:00,158.2,158.2,157.85,157.92,10047.0,136.8209,136.8209,136.5182,136.5787,10047.0
2015-10-22 10:30:00,158.0,158.1,157.77,157.93,13975.0,136.6479,136.7344,136.449,136.5874,13975.0
2015-10-22 10:35:00,157.98,158.05,157.67,157.86,8730.0,136.6306,136.6911,136.3625,136.5268,8730.0
2015-10-22 10:40:00,157.85,158.2,157.8,158.2,13112.0,136.5182,136.8209,136.4749,136.8209,13112.0
2015-10-22 10:45:00,158.14,158.38,158.06,158.06,12107.0,136.769,136.9766,136.6998,136.6998,12107.0
2015-10-22 10:50:00,158.04,158.33,157.97,158.33,8710.0,136.6825,136.9333,136.622,136.9333,8710.0
2015-10-22 10:55:00,158.31,158.58,158.29,158.49,14714.0,136.916,137.1495,136.8987,137.0717,14714.0
2015-10-22 11:00:00,158.49,158.93,158.46,158.92,12395.0,137.0717,137.4522,137.0457,137.4436,12395.0
2015-10-22 11:05:00,158.84,158.88,158.7,158.7,8736.0,137.3744,137.409,137.2533,137.2533,8736.0
2015-10-22 11:10:00,158.7,158.75,158.41,158.41,12349.0,137.2533,137.2966,137.0025,137.0025,12349.0
2015-10-22 11:15:00,158.48,158.58,158.31,158.42,37908.0,137.063,137.1495,136.916,137.0111,37908.0
2015-10-22 11:20:00,158.45,158.73,158.41,158.53,15474.0,137.0371,137.2793,137.0025,137.1063,15474.0
2015-10-22 11:25:00,158.53,158.54,158.2,158.25,17022.0,137.1063,137.1149,136.8209,136.8641,17022.0
2015-10-22 11:30:00,158.19,158.34,158.07,158.07,10575.0,136.8122,136.942,136.7084,136.7084,10575.0
2015-10-22 11:35:00,158.03,158.17,157.97,157.98,10744.0,136.6739,136.7949,136.622,136.6306,10744.0
2015-10-22 11:40:00,157.97,158.54,157.97,158.47,27201.0,136.622,137.1149,136.622,137.0544,27201.0
2015-10-22 11:45:00,158.52,158.87,158.44,158.59,17084.0,137.0976,137.4003,137.0284,137.1582,17084.0
2015-10-22 11:50:00,158.67,158.76,158.62,158.62,6362.0,137.2274,137.3052,137.1841,137.1841,6362.0
2015-10-22 11:55:00,158.62,158.87,158.62,158.76,7532.0,137.1841,137.4003,137.1841,137.3052,7532.0
2015-10-22 12:00:00,158.78,158.84,158.57,158.74,8813.0,137.3225,137.3744,137.1409,137.2879,8813.0
2015-10-22 12:05:00,158.76,158.83,158.64,158.69,8207.0,137.3052,137.3657,137.2014,137.2447,8207.0
2015-10-22 12:10:00,158.62,158.71,158.51,158.6,5373.0,137.1841,137.262,137.089,137.1668,5373.0
2015-10-22 12:15:00,158.58,158.7,158.54,158.67,7956.0,137.1495,137.2533,137.1149,137.2274,7956.0
2015-10-22 12:20:00,158.63,158.93,158.62,158.88,8665.0,137.1928,137.4522,137.1841,137.409,8665.0
2015-10-22 12:25:00,158.84,159.07,158.84,158.92,10676.0,137.3744,137.5733,137.3744,137.4436,10676.0
2015-10-22 12:30:00,158.89,159.06,158.81,158.82,8947.0,137.4176,137.5647,137.3484,137.3571,8947.0
2015-10-22 12:35:00,158.86,159.11,158.85,159.11,20620.0,137.3917,137.6079,137.383,137.6079,20620.0
2015-10-22 12:40:00,159.11,159.28,159.08,159.22,17006.0,137.6079,137.7549,137.582,137.703,17006.0
2015-10-22 12:45:00,159.24,159.38,159.13,159.22,18848.0,137.7203,137.8414,137.6252,137.703,18848.0
2015-10-22 12:50:00,159.19,159.37,159.18,159.37,12779.0,137.6771,137.8328,137.6684,137.8328,12779.0
2015-10-22 12:55:00,159.4,159.63,159.35,159.46,15149.0,137.8587,138.0576,137.8155,137.9106,15149.0
2015-10-22 13:00:00,159.51,160.0,159.41,159.95,44321.0,137.9538,138.3776,137.8674,138.3344,44321.0
2015-10-22 13:05:00,160.0,160.0,159.62,159.71,19082.0,138.3776,138.3776,138.049,138.1268,19082.0
2015-10-22 13:10:00,159.63,159.64,159.35,159.46,14178.0,138.0576,138.0663,137.8155,137.9106,14178.0
2015-10-22 13:15:00,159.47,159.47,159.25,159.25,5745.0,137.9193,137.9193,137.729,137.729,5745.0
2015-10-22 13:20:00,159.25,159.5,159.25,159.37,16247.0,137.729,137.9452,137.729,137.8328,16247.0
2015-10-22 13:25:00,159.32,159.35,159.17,159.23,7479.0,137.7895,137.8155,137.6598,137.7117,7479.0
2015-10-22 13:30:00,159.3,159.36,159.21,159.35,13914.0,137.7722,137.8241,137.6944,137.8155,13914.0
2015-10-22 13:35:00,159.35,159.4,159.19,159.26,9425.0,137.8155,137.8587,137.6771,137.7376,9425.0
2015-10-22 13:40:00,159.2,159.4,159.19,159.25,18605.0,137.6857,137.8587,137.6771,137.729,18605.0
2015-10-22 13:45:00,159.27,159.27,159.02,159.11,8204.0,137.7463,137.7463,137.5301,137.6079,8204.0
2015-10-22 13:50:00,159.05,159.21,158.94,158.94,5522.0,137.556,137.6944,137.4609,137.4609,5522.0
2015-10-22 13:55:00,158.98,158.98,158.77,158.77,15915.0,137.4955,137.4955,137.3138,137.3138,15915.0
2015-10-22 14:00:00,158.77,158.87,158.55,158.65,21082.0,137.3138,137.4003,137.1236,137.2101,21082.0
2015-10-22 14:05:00,158.64,158.64,158.34,158.46,12363.0,137.2014,137.2014,136.942,137.0457,12363.0
2015-10-22 14:10:00,158.41,158.46,158.26,158.34,11644.0,137.0025,137.0457,136.8728,136.942,11644.0
2015-10-22 14:15:00,158.28,158.32,158.03,158.07,11317.0,136.8901,136.9247,136.6739,136.7084,11317.0
2015-10-22 14:20:00,158.03,158.3,157.97,158.2,20221.0,136.6739,136.9074,136.622,136.8209,20221.0
2015-10-22 14:25:00,158.15,158.71,158.15,158.71,28688.0,136.7776,137.262,136.7776,137.262,28688.0
2015-10-22 14:30:00,158.66,158.89,158.6,158.63,38333.0,137.2187,137.4176,137.1668,137.1928,38333.0
2015-10-22 14:35:00,158.62,158.91,158.62,158.88,8143.0,137.1841,137.4349,137.1841,137.409,8143.0
2015-10-22 14:40:00,158.85,159.05,158.84,158.86,9818.0,137.383,137.556,137.3744,137.3917,9818.0
2015-10-22 14:45:00,158.87,158.98,158.83,158.98,24414.0,137.4003,137.4955,137.3657,137.4955,24414.0
2015-10-22 14:50:00,158.98,159.34,158.94,159.23,22677.0,137.4955,137.8068,137.4609,137.7117,22677.0
2015-10-22 14:55:00,159.25,159.36,159.16,159.24,14200.0,137.729,137.8241,137.6511,137.7203,14200.0
2015-10-22 15:00:00,159.29,159.34,159.06,159.33,13906.0,137.7636,137.8068,137.5647,137.7982,13906.0
2015-10-22 15:05:00,159.3,159.31,158.97,159.01,16172.0,137.7722,137.7809,137.4868,137.5214,16172.0
2015-10-22 15:10:00,159.02,159.43,159.0,159.43,26071.0,137.5301,137.8847,137.5128,137.8847,26071.0
2015-10-22 15:15:00,159.39,159.6,159.39,159.54,27173.0,137.8501,138.0317,137.8501,137.9798,27173.0
2015-10-22 15:20:00,159.53,159.62,159.47,159.55,33007.0,137.9711,138.049,137.9193,137.9884,33007.0
2015-10-22 15:25:00,159.54,159.72,159.52,159.65,30973.0,137.9798,138.1355,137.9625,138.0749,30973.0
2015-10-22 15:30:00,159.64,159.79,159.33,159.33,28717.0,138.0663,138.196,137.7982,137.7982,28717.0
2015-10-22 15:35:00,159.35,159.5,159.27,159.41,22232.0,137.8155,137.9452,137.7463,137.8674,22232.0
2015-10-22 15:40:00,159.4,159.6,159.33,159.54,34395.0,137.8587,138.0317,137.7982,137.9798,34395.0
2015-10-22 15:45:00,159.55,159.6,159.2,159.51,38371.0,137.9884,138.0317,137.6857,137.9538,38371.0
2015-10-22 15:50:00,159.51,159.71,159.34,159.61,93783.0,137.9538,138.1268,137.8068,138.0403,93783.0
2015-10-22 15:55:00,159.6,159.82,159.59,159.62,95306.0,138.0317,138.222,138.023,138.049,95306.0
2015-10-23 09:30:00,161.0,161.33,160.51,161.25,57615.0,139.2425,139.5279,138.8187,139.4587,57615.0
2015-10-23 09:35:00,161.25,161.39,160.82,161.02,33668.0,139.4587,139.5798,139.0868,139.2598,33668.0
2015-10-23 09:40:00,161.05,161.65,160.94,161.54,32819.0,139.2857,139.8046,139.1906,139.7095,32819.0
2015-10-23 09:45:00,161.52,161.7,161.31,161.46,20250.0,139.6922,139.8479,139.5106,139.6403,20250.0
2015-10-23 09:50:00,161.45,161.45,160.85,160.86,28424.0,139.6317,139.6317,139.1128,139.1214,28424.0
2015-10-23 09:55:00,160.85,161.55,160.69,161.11,29952.0,139.1128,139.7182,138.9744,139.3376,29952.0
2015-10-23 10:00:00,161.29,161.4,160.81,161.1,46005.0,139.4933,139.5884,139.0782,139.329,46005.0
2015-10-23 10:05:00,161.11,161.15,160.51,160.82,32592.0,139.3376,139.3722,138.8187,139.0868,32592.0
2015-10-23 10:10:00,160.89,160.92,160.37,160.7,14585.0,139.1474,139.1733,138.6976,138.983,14585.0
2015-10-23 10:15:00,160.73,160.77,160.32,160.43,15607.0,139.009,139.0436,138.6544,138.7495,15607.0
2015-10-23 10:20:00,160.48,160.64,160.16,160.16,23759.0,138.7928,138.9311,138.516,138.516,23759.0
2015-10-23 10:25:00,160.16,160.46,160.09,160.09,23258.0,138.516,138.7755,138.4555,138.4555,23258.0
2015-10-23 10:30:00,160.05,160.27,160.01,160.1,19760.0,138.4209,138.6111,138.3863,138.4641,19760.0
2015-10-23 10:35:00,160.0,160.0,159.64,159.64,23135.0,138.3776,138.3776,138.0663,138.0663,23135.0
2015-10-23 10:40:00,159.67,160.04,159.66,159.84,15836.0,138.0922,138.4122,138.0836,138.2392,15836.0
2015-10-23 10:45:00,159.81,159.82,159.42,159.48,18990.0,138.2133,138.222,137.876,137.9279,18990.0
2015-10-23 10:50:00,159.43,159.54,159.37,159.46,7003.0,137.8847,137.9798,137.8328,137.9106,7003.0
2015-10-23 10:55:00,159.43,159.76,159.21,159.76,23905.0,137.8847,138.1701,137.6944,138.1701,23905.0
2015-10-23 11:00:00,159.72,160.06,159.71,159.81,19558.0,138.1355,138.4295,138.1268,138.2133,19558.0
2015-10-23 11:05:00,159.76,160.03,159.7,159.84,17807.0,138.1701,138.4036,138.1182,138.2392,17807.0
2015-10-23 11:10:00,159.77,159.86,159.52,159.55,13701.0,138.1787,138.2565,137.9625,137.9884,13701.0
2015-10-23 11:15:00,159.5,159.57,159.31,159.39,10807.0,137.9452,138.0057,137.7809,137.8501,10807.0
2015-10-23 11:20:00,159.39,159.42,159.28,159.28,14507.0,137.8501,137.876,137.7549,137.7549,14507.0
2015-10-23 11:25:00,159.23,159.57,159.04,159.42,23429.0,137.7117,138.0057,137.5474,137.876,23429.0
2015-10-23 11:30:00,159.42,159.46,159.08,159.35,11072.0,137.876,137.9106,137.582,137.8155,11072.0
2015-10-23 11:35:00,159.36,159.4,159.16,159.29,21139.0,137.8241,137.8587,137.6511,137.7636,21139.0
2015-10-23 11:40:00,159.27,159.74,159.27,159.67,5159.0,137.7463,138.1528,137.7463,138.0922,5159.0
2015-10-23 11:45:00,159.59,159.62,159.37,159.52,9086.0,138.023,138.049,137.8328,137.9625,9086.0
2015-10-23 11:50:00,159.47,159.79,159.43,159.74,13766.0,137.9193,138.196,137.8847,138.1528,13766.0
2015-10-23 11:55:00,159.76,159.77,159.48,159.54,8330.0,138.1701,138.1787,137.9279,137.9798,8330.0
2015-10-23 12:00:00,159.54,159.68,159.42,159.5,21309.0,137.9798,138.1009,137.876,137.9452,21309.0
2015-10-23 12:05:00,159.54,159.57,159.4,159.52,29080.0,137.9798,138.0057,137.8587,137.9625,29080.0
2015-10-23 12:10:00,159.49,159.59,159.48,159.5,11700.0,137.9365,138.023,137.9279,137.9452,11700.0
2015-10-23 12:15:00,159.49,159.58,159.39,159.45,13693.0,137.9365,138.0144,137.8501,137.902,13693.0
2015-10-23 12:20:00,159.46,159.71,159.42,159.61,11009.0,137.9106,138.1268,137.876,138.0403,11009.0
2015-10-23 12:25:00,159.56,159.63,159.45,159.45,10992.0,137.9971,138.0576,137.902,137.902,10992.0
2015-10-23 12:30:00,159.55,159.58,159.42,159.43,11613.0,137.9884,138.0144,137.876,137.8847,11613.0
2015-10-23 12:35:00,159.45,159.55,159.41,159.52,26232.0,137.902,137.9884,137.8674,137.9625,26232.0
2015-10-23 12:40:00,159.51,159.61,159.47,159.48,7869.0,137.9538,138.0403,137.9193,137.9279,7869.0
2015-10-23 12:45:00,159.5,159.51,159.26,159.38,21581.0,137.9452,137.9538,137.7376,137.8414,21581.0
2015-10-23 12:50:00,159.33,159.35,159.14,159.14,6337.0,137.7982,137.8155,137.6338,137.6338,6337.0
2015-10-23 12:55:00,159.19,159.37,159.19,159.34,7022.0,137.6771,137.8328,137.6771,137.8068,7022.0
2015-10-23 13:00:00,159.32,159.32,159.0,159.03,12548.0,137.7895,137.7895,137.5128,137.5387,12548.0
2015-10-23 13:05:00,159.02,159.03,158.87,158.94,18912.0,137.5301,137.5387,137.4003,137.4609,18912.0
2015-10-23 13:10:00,158.9,158.96,158.54,158.67,19198.0,137.4263,137.4782,137.1149,137.2274,19198.0
2015-10-23 13:15:00,158.71,158.72,158.63,158.69,5268.0,137.262,137.2706,137.1928,137.2447,5268.0
2015-10-23 13:20:00,158.71,158.86,158.63,158.86,9747.0,137.262,137.3917,137.1928,137.3917,9747.0
2015-10-23 13:25:00,158.86,159.08,158.86,158.96,10196.0,137.3917,137.582,137.3917,137.4782,10196.0
2015-10-23 13:30:00,159.03,159.34,158.99,159.34,26656.0,137.5387,137.8068,137.5041,137.8068,26656.0
2015-10-23 13:35:00,159.31,159.45,159.23,159.23,8519.0,137.7809,137.902,137.7117,137.7117,8519.0
2015-10-23 13:40:00,159.22,159.36,159.18,159.18,18794.0,137.703,137.8241,137.6684,137.6684,18794.0
2015-10-23 13:45:00,159.16,159.34,159.13,159.34,9607.0,137.6511,137.8068,137.6252,137.8068,9607.0
2015-10-23 13:50:00,159.28,159.32,159.1,159.18,11757.0,137.7549,137.7895,137.5993,137.6684,11757.0
2015-10-23 13:55:00,159.14,159.2,159.1,159.16,8475.0,137.6338,137.6857,137.5993,137.6511,8475.0
2015-10-23 14:00:00,159.17,159.32,159.13,159.24,13539.0,137.6598,137.7895,137.6252,137.7203,13539.0
2015-10-23 14:05:00,159.28,159.31,159.13,159.16,11165.0,137.7549,137.7809,137.6252,137.6511,11165.0
2015-10-23 14:10:00,159.17,159.23,158.87,158.89,14068.0,137.6598,137.7117,137.4003,137.4176,14068.0
2015-10-23 14:15:00,158.88,159.24,158.88,159.1,17702.0,137.409,137.7203,137.409,137.5993,17702.0
2015-10-23 14:20:00,159.1,159.29,159.06,159.29,8001.0,137.5993,137.7636,137.5647,137.7636,8001.0
2015-10-23 14:25:00,159.31,159.41,159.18,159.18,7884.0,137.7809,137.8674,137.6684,137.6684,7884.0
2015-10-23 14:30:00,159.18,159.32,159.18,159.19,10966.0,137.6684,137.7895,137.6684,137.6771,10966.0
2015-10-23 14:35:00,159.23,159.37,159.22,159.34,7188.0,137.7117,137.8328,137.703,137.8068,7188.0
2015-10-23 14:40:00,159.33,159.53,159.3,159.53,10462.0,137.7982,137.9711,137.7722,137.9711,10462.0
2015-10-23 14:45:00,159.5,159.58,159.47,159.49,7782.0,137.9452,138.0144,137.9193,137.9365,7782.0
2015-10-23 14:50:00,159.5,159.59,159.43,159.49,14561.0,137.9452,138.023,137.8847,137.9365,14561.0
2015-10-23 14:55:00,159.49,159.6,159.44,159.45,12195.0,137.9365,138.0317,137.8933,137.902,12195.0
2015-10-23 15:00:00,159.47,159.66,159.46,159.55,8788.0,137.9193,138.0836,137.9106,137.9884,8788.0
2015-10-23 15:05:00,159.52,159.6,159.42,159.57,12474.0,137.9625,138.0317,137.876,138.0057,12474.0
2015-10-23 15:10:00,159.59,159.79,159.52,159.66,13549.0,138.023,138.196,137.9625,138.0836,13549.0
2015-10-23 15:15:00,159.65,159.84,159.56,159.56,14369.0,138.0749,138.2392,137.9971,137.9971,14369.0
2015-10-23 15:20:00,159.52,159.59,159.4,159.4,15054.0,137.9625,138.023,137.8587,137.8587,15054.0
2015-10-23 15:25:00,159.45,159.47,159.34,159.39,9227.0,137.902,137.9193,137.8068,137.8501,9227.0
2015-10-23 15:30:00,159.41,159.59,159.34,159.53,29792.0,137.8674,138.023,137.8068,137.9711,29792.0
2015-10-23 15:35:00,159.49,159.57,159.43,159.52,33348.0,137.9365,138.0057,137.8847,137.9625,33348.0
2015-10-23 15:40:00,159.52,159.65,159.45,159.61,30474.0,137.9625,138.0749,137.902,138.0403,30474.0
2015-10-23 15:45:00,159.62,159.8,159.54,159.6,33263.0,138.049,138.2047,137.9798,138.0317,33263.0
2015-10-23 15:50:00,159.6,159.63,159.48,159.51,47571.0,138.0317,138.0576,137.9279,137.9538,47571.0
2015-10-23 15:55:00,159.54,159.69,159.48,159.53,88139.0,137.9798,138.1095,137.9279,137.9711,88139.0
2015-10-26 09:30:00,160.07,160.34,159.54,159.77,24913.0,138.4382,138.6717,137.9798,138.1787,24913.0
2015-10-26 09:35:00,159.77,160.42,159.77,159.99,17155.0,138.1787,138.7409,138.1787,138.369,17155.0
2015-10-26 09:40:00,160.0,160.12,159.75,159.82,13548.0,138.3776,138.4814,138.1614,138.222,13548.0
2015-10-26 09:45:00,159.85,160.04,159.75,160.03,22864.0,138.2479,138.4122,138.1614,138.4036,22864.0
2015-10-26 09:50:00,159.99,160.04,159.42,159.42,22049.0,138.369,138.4122,137.876,137.876,22049.0
2015-10-26 09:55:00,159.43,159.51,159.31,159.34,8715.0,137.8847,137.9538,137.7809,137.8068,8715.0
2015-10-26 10:00:00,159.46,159.5,159.11,159.25,14082.0,137.9106,137.9452,137.6079,137.729,14082.0
2015-10-26 10:05:00,159.27,159.37,159.15,159.37,10416.0,137.7463,137.8328,137.6425,137.8328,10416.0
2015-10-26 10:10:00,159.27,159.27,158.92,158.92,12088.0,137.7463,137.7463,137.4436,137.4436,12088.0
2015-10-26 10:15:00,158.94,159.12,158.94,159.08,12936.0,137.4609,137.6165,137.4609,137.582,12936.0
2015-10-26 10:20:00,159.03,159.3,159.03,159.17,14375.0,137.5387,137.7722,137.5387,137.6598,14375.0
2015-10-26 10:25:00,159.22,159.41,158.99,159.04,8486.0,137.703,137.8674,137.5041,137.5474,8486.0
2015-10-26 10:30:00,159.0,159.26,158.99,159.26,9837.0,137.5128,137.7376,137.5041,137.7376,9837.0
2015-10-26 10:35:00,159.23,159.26,159.03,159.09,4200.0,137.7117,137.7376,137.5387,137.5906,4200.0
2015-10-26 10:40:00,159.13,159.23,159.09,159.09,4254.0,137.6252,137.7117,137.5906,137.5906,4254.0
2015-10-26 10:45:00,159.05,159.21,159.04,159.16,8281.0,137.556,137.6944,137.5474,137.6511,8281.0
2015-10-26 10:50:00,159.15,159.18,159.03,159.04,11949.0,137.6425,137.6684,137.5387,137.5474,11949.0
2015-10-26 10:55:00,159.04,159.1,158.9,158.93,12621.0,137.5474,137.5993,137.4263,137.4522,12621.0
2015-10-26 11:00:00,158.91,158.99,158.9,158.98,5760.0,137.4349,137.5041,137.4263,137.4955,5760.0
2015-10-26 11:05:00,158.92,159.05,158.87,158.97,7267.0,137.4436,137.556,137.4003,137.4868,7267.0
2015-10-26 11:10:00,158.97,159.1,158.39,158.71,53466.0,137.4868,137.5993,136.9852,137.262,53466.0
2015-10-26 11:15:00,158.69,158.77,158.59,158.68,15077.0,137.2447,137.3138,137.1582,137.236,15077.0
2015-10-26 11:20:00,158.7,158.98,158.7,158.96,7476.0,137.2533,137.4955,137.2533,137.4782,7476.0
2015-10-26 11:25:00,158.94,159.05,158.91,158.93,8803.0,137.4609,137.556,137.4349,137.4522,8803.0
2015-10-26 11:30:00,158.92,159.03,158.9,158.94,6673.0,137.4436,137.5387,137.4263,137.4609,6673.0
2015-10-26 11:35:00,158.93,158.96,158.74,158.79,11155.0,137.4522,137.4782,137.2879,137.3311,11155.0
2015-10-26 11:40:00,158.75,158.8,158.74,158.74,6796.0,137.2966,137.3398,137.2879,137.2879,6796.0
2015-10-26 11:45:00,158.77,158.84,158.71,158.71,4048.0,137.3138,137.3744,137.262,137.262,4048.0
2015-10-26 11:50:00,158.71,158.87,158.7,158.71,10110.0,137.262,137.4003,137.2533,137.262,10110.0
2015-10-26 11:55:00,158.72,158.73,158.53,158.59,13151.0,137.2706,137.2793,137.1063,137.1582,13151.0
2015-10-26 12:00:00,158.58,158.68,158.37,158.41,12842.0,137.1495,137.236,136.9679,137.0025,12842.0
2015-10-26 12:05:00,158.41,158.45,158.35,158.45,10740.0,137.0025,137.0371,136.9506,137.0371,10740.0
2015-10-26 12:10:00,158.43,158.43,158.35,158.36,7258.0,137.0198,137.0198,136.9506,136.9593,7258.0
2015-10-26 12:15:00,158.38,158.38,158.17,158.17,10626.0,136.9766,136.9766,136.7949,136.7949,10626.0
2015-10-26 12:20:00,158.18,158.22,158.15,158.19,9102.0,136.8036,136.8382,136.7776,136.8122,9102.0
2015-10-26 12:25:00,158.17,158.23,158.1,158.13,15044.0,136.7949,136.8468,136.7344,136.7603,15044.0
2015-10-26 12:30:00,158.13,158.15,158.02,158.04,10304.0,136.7603,136.7776,136.6652,136.6825,10304.0
2015-10-26 12:35:00,158.04,158.06,157.81,157.82,17510.0,136.6825,136.6998,136.4836,136.4922,17510.0
2015-10-26 12:40:00,157.82,158.06,157.75,158.04,22962.0,136.4922,136.6998,136.4317,136.6825,22962.0
2015-10-26 12:45:00,158.08,158.1,157.71,157.96,24777.0,136.7171,136.7344,136.3971,136.6133,24777.0
2015-10-26 12:50:00,157.93,158.19,157.93,158.18,6227.0,136.5874,136.8122,136.5874,136.8036,6227.0
2015-10-26 12:55:00,158.17,158.21,158.12,158.13,7911.0,136.7949,136.8295,136.7517,136.7603,7911.0
2015-10-26 13:00:00,158.14,158.19,158.08,158.1,8153.0,136.769,136.8122,136.7171,136.7344,8153.0
2015-10-26 13:05:00,158.09,158.18,157.97,157.97,8621.0,136.7257,136.8036,136.622,136.622,8621.0
2015-10-26 13:10:00,157.98,158.0,157.87,157.96,7019.0,136.6306,136.6479,136.5355,136.6133,7019.0
2015-10-26 13:15:00,157.98,158.08,157.93,158.08,7120.0,136.6306,136.7171,136.5874,136.7171,7120.0
2015-10-26 13:20:00,158.07,158.09,157.91,158.01,8823.0,136.7084,136.7257,136.5701,136.6566,8823.0
2015-10-26 13:25:00,158.0,158.08,157.97,158.05,6617.0,136.6479,136.7171,136.622,136.6911,6617.0
2015-10-26 13:30:00,158.08,158.28,158.08,158.28,16492.0,136.7171,136.8901,136.7171,136.8901,16492.0
2015-10-26 13:35:00,158.22,158.22,158.01,158.01,9460.0,136.8382,136.8382,136.6566,136.6566,9460.0
2015-10-26 13:40:00,158.01,158.25,158.01,158.25,6889.0,136.6566,136.8641,136.6566,136.8641,6889.0
2015-10-26 13:45:00,158.26,158.5,158.25,158.5,9290.0,136.8728,137.0803,136.8641,137.0803,9290.0
2015-10-26 13:50:00,158.52,158.57,158.39,158.39,7203.0,137.0976,137.1409,136.9852,136.9852,7203.0
2015-10-26 13:55:00,158.39,158.39,158.17,158.17,9199.0,136.9852,136.9852,136.7949,136.7949,9199.0
2015-10-26 14:00:00,158.22,158.32,158.2,158.25,8158.0,136.8382,136.9247,136.8209,136.8641,8158.0
2015-10-26 14:05:00,158.25,158.38,158.23,158.38,6796.0,136.8641,136.9766,136.8468,136.9766,6796.0
2015-10-26 14:10:00,158.34,158.36,158.14,158.16,9420.0,136.942,136.9593,136.769,136.7863,9420.0
2015-10-26 14:15:00,158.15,158.15,158.03,158.05,6467.0,136.7776,136.7776,136.6739,136.6911,6467.0
2015-10-26 14:20:00,158.05,158.27,157.95,158.27,11726.0,136.6911,136.8814,136.6047,136.8814,11726.0
2015-10-26 14:25:00,158.27,158.33,158.22,158.27,6698.0,136.8814,136.9333,136.8382,136.8814,6698.0
2015-10-26 14:30:00,158.26,158.33,158.25,158.32,9876.0,136.8728,136.9333,136.8641,136.9247,9876.0
2015-10-26 14:35:00,158.32,158.36,158.28,158.34,9426.0,136.9247,136.9593,136.8901,136.942,9426.0
2015-10-26 14:40:00,158.37,158.41,158.29,158.41,6575.0,136.9679,137.0025,136.8987,137.0025,6575.0
2015-10-26 14:45:00,158.43,158.6,158.39,158.49,7874.0,137.0198,137.1668,136.9852,137.0717,7874.0
2015-10-26 14:50:00,158.49,158.68,158.44,158.6,14300.0,137.0717,137.236,137.0284,137.1668,14300.0
2015-10-26 14:55:00,158.59,158.76,158.58,158.76,11019.0,137.1582,137.3052,137.1495,137.3052,11019.0
2015-10-26 15:00:00,158.75,158.75,158.59,158.62,8827.0,137.2966,137.2966,137.1582,137.1841,8827.0
2015-10-26 15:05:00,158.61,158.73,158.6,158.73,12573.0,137.1755,137.2793,137.1668,137.2793,12573.0
2015-10-26 15:10:00,158.73,158.74,158.62,158.71,10173.0,137.2793,137.2879,137.1841,137.262,10173.0
2015-10-26 15:15:00,158.73,158.89,158.71,158.84,13423.0,137.2793,137.4176,137.262,137.3744,13423.0
2015-10-26 15:20:00,158.88,158.89,158.81,158.82,8317.0,137.409,137.4176,137.3484,137.3571,8317.0
2015-10-26 15:25:00,158.83,158.87,158.79,158.87,8279.0,137.3657,137.4003,137.3311,137.4003,8279.0
2015-10-26 15:30:00,158.84,158.87,158.68,158.68,6921.0,137.3744,137.4003,137.236,137.236,6921.0
2015-10-26 15:35:00,158.65,158.67,158.52,158.52,24672.0,137.2101,137.2274,137.0976,137.0976,24672.0
2015-10-26 15:40:00,158.51,158.55,158.43,158.55,28971.0,137.089,137.1236,137.0198,137.1236,28971.0
2015-10-26 15:45:00,158.54,158.55,158.3,158.3,38367.0,137.1149,137.1236,136.9074,136.9074,38367.0
2015-10-26 15:50:00,158.3,158.35,158.08,158.08,82869.0,136.9074,136.9506,136.7171,136.7171,82869.0
2015-10-26 15:55:00,158.08,158.24,157.74,157.85,162902.0,136.7171,136.8555,136.423,136.5182,162902.0
2015-10-27 09:30:00,155.5,157.17,155.25,156.97,80741.0,134.4858,135.9301,134.2695,135.7571,80741.0
2015-10-27 09:35:00,156.85,157.0,156.05,156.78,27976.0,135.6533,135.783,134.9614,135.5928,27976.0
2015-10-27 09:40:00,156.76,157.18,156.57,156.94,26426.0,135.5755,135.9387,135.4112,135.7312,26426.0
2015-10-27 09:45:00,156.82,156.98,156.62,156.85,12821.0,135.6274,135.7657,135.4544,135.6533,12821.0
2015-10-27 09:50:00,156.77,157.19,156.64,157.11,14855.0,135.5841,135.9474,135.4717,135.8782,14855.0
2015-10-27 09:55:00,157.06,157.21,156.89,157.17,13397.0,135.8349,135.9647,135.6879,135.9301,13397.0
2015-10-27 10:00:00,157.1,157.32,156.98,157.2,5954.0,135.8695,136.0598,135.7657,135.956,5954.0
2015-10-27 10:05:00,157.17,157.23,156.96,157.14,18596.0,135.9301,135.982,135.7485,135.9041,18596.0
2015-10-27 10:10:00,157.12,157.14,156.92,157.05,22748.0,135.8868,135.9041,135.7139,135.8263,22748.0
2015-10-27 10:15:00,157.05,157.05,156.55,156.8,28239.0,135.8263,135.8263,135.3939,135.6101,28239.0
2015-10-27 10:20:00,156.77,156.8,156.4,156.53,18748.0,135.5841,135.6101,135.2641,135.3766,18748.0
2015-10-27 10:25:00,156.42,156.68,156.42,156.68,10727.0,135.2814,135.5063,135.2814,135.5063,10727.0
2015-10-27 10:30:00,156.61,157.01,156.6,157.01,16512.0,135.4458,135.7917,135.4371,135.7917,16512.0
2015-10-27 10:35:00,157.03,157.34,157.03,157.3,5391.0,135.809,136.0771,135.809,136.0425,5391.0
2015-10-27 10:40:00,157.23,157.4,157.13,157.4,9734.0,135.982,136.129,135.8955,136.129,9734.0
2015-10-27 10:45:00,157.34,157.47,157.29,157.44,6069.0,136.0771,136.1895,136.0339,136.1636,6069.0
2015-10-27 10:50:00,157.48,157.66,157.37,157.45,8290.0,136.1982,136.3539,136.103,136.1722,8290.0
2015-10-27 10:55:00,157.39,157.43,157.25,157.37,11991.0,136.1203,136.1549,135.9993,136.103,11991.0
2015-10-27 11:00:00,157.36,157.87,157.32,157.86,11451.0,136.0944,136.5355,136.0598,136.5268,11451.0
2015-10-27 11:05:00,157.83,157.9,157.61,157.65,13203.0,136.5009,136.5614,136.3106,136.3452,13203.0
2015-10-27 11:10:00,157.64,157.68,157.39,157.4,4525.0,136.3366,136.3712,136.1203,136.129,4525.0
2015-10-27 11:15:00,157.36,157.36,156.98,157.14,12963.0,136.0944,136.0944,135.7657,135.9041,12963.0
2015-10-27 11:20:00,157.18,157.53,157.13,157.46,20611.0,135.9387,136.2414,135.8955,136.1809,20611.0
2015-10-27 11:25:00,157.43,157.43,157.24,157.24,8055.0,136.1549,136.1549,135.9906,135.9906,8055.0
2015-10-27 11:30:00,157.25,157.45,157.2,157.2,7787.0,135.9993,136.1722,135.956,135.956,7787.0
2015-10-27 11:35:00,157.18,157.18,156.9,156.9,5938.0,135.9387,135.9387,135.6966,135.6966,5938.0
2015-10-27 11:40:00,156.9,156.95,156.73,156.86,7019.0,135.6966,135.7398,135.5495,135.662,7019.0
2015-10-27 11:45:00,156.86,156.88,156.75,156.8,5300.0,135.662,135.6793,135.5668,135.6101,5300.0
2015-10-27 11:50:00,156.8,156.8,156.23,156.29,14672.0,135.6101,135.6101,135.1171,135.169,14672.0
2015-10-27 11:55:00,156.28,156.3,156.11,156.24,10209.0,135.1603,135.1776,135.0133,135.1258,10209.0
2015-10-27 12:00:00,156.21,156.23,155.94,155.98,36331.0,135.0998,135.1171,134.8663,134.9009,36331.0
2015-10-27 12:05:00,155.97,156.22,155.95,156.17,10885.0,134.8922,135.1085,134.8749,135.0652,10885.0
2015-10-27 12:10:00,156.13,156.27,156.06,156.23,3280.0,135.0306,135.1517,134.9701,135.1171,3280.0
2015-10-27 12:15:00,156.24,156.24,155.97,156.09,7009.0,135.1258,135.1258,134.8922,134.996,7009.0
2015-10-27 12:20:00,156.01,156.05,155.94,156.05,8024.0,134.9268,134.9614,134.8663,134.9614,8024.0
2015-10-27 12:25:00,156.11,156.15,156.01,156.05,4319.0,135.0133,135.0479,134.9268,134.9614,4319.0
2015-10-27 12:30:00,156.07,156.25,156.06,156.23,7930.0,134.9787,135.1344,134.9701,135.1171,7930.0
2015-10-27 12:35:00,156.2,156.35,156.12,156.32,6697.0,135.0912,135.2209,135.022,135.1949,6697.0
2015-10-27 12:40:00,156.3,156.54,156.26,156.52,8331.0,135.1776,135.3852,135.143,135.3679,8331.0
2015-10-27 12:45:00,156.47,156.47,156.32,156.38,3844.0,135.3247,135.3247,135.1949,135.2468,3844.0
2015-10-27 12:50:00,156.39,156.4,156.26,156.28,5060.0,135.2555,135.2641,135.143,135.1603,5060.0
2015-10-27 12:55:00,156.24,156.25,156.12,156.19,7743.0,135.1258,135.1344,135.022,135.0825,7743.0
2015-10-27 13:00:00,156.14,156.14,155.85,155.91,15594.0,135.0393,135.0393,134.7885,134.8403,15594.0
2015-10-27 13:05:00,155.88,155.93,155.76,155.92,13602.0,134.8144,134.8576,134.7106,134.849,13602.0
2015-10-27 13:10:00,155.9,155.92,155.8,155.82,6425.0,134.8317,134.849,134.7452,134.7625,6425.0
2015-10-27 13:15:00,155.81,155.86,155.76,155.78,9060.0,134.7539,134.7971,134.7106,134.7279,9060.0
2015-10-27 13:20:00,155.79,155.88,155.77,155.77,6766.0,134.7366,134.8144,134.7193,134.7193,6766.0
2015-10-27 13:25:00,155.76,155.88,155.76,155.82,10618.0,134.7106,134.8144,134.7106,134.7625,10618.0
2015-10-27 13:30:00,155.81,156.05,155.8,156.01,8225.0,134.7539,134.9614,134.7452,134.9268,8225.0
2015-10-27 13:35:00,156.0,156.14,156.0,156.08,2937.0,134.9182,135.0393,134.9182,134.9874,2937.0
2015-10-27 13:40:00,156.08,156.12,155.85,155.9,24824.0,134.9874,135.022,134.7885,134.8317,24824.0
2015-10-27 13:45:00,155.93,155.93,155.76,155.77,6950.0,134.8576,134.8576,134.7106,134.7193,6950.0
2015-10-27 13:50:00,155.77,155.78,155.5,155.51,18412.0,134.7193,134.7279,134.4858,134.4944,18412.0
2015-10-27 13:55:00,155.52,155.66,155.33,155.35,11079.0,134.5031,134.6241,134.3387,134.356,11079.0
2015-10-27 14:00:00,155.33,155.61,155.13,155.24,36682.0,134.3387,134.5809,134.1658,134.2609,36682.0
2015-10-27 14:05:00,155.24,155.36,155.12,155.28,11520.0,134.2609,134.3647,134.1571,134.2955,11520.0
2015-10-27 14:10:00,155.26,155.35,155.12,155.3,9074.0,134.2782,134.356,134.1571,134.3128,9074.0
2015-10-27 14:15:00,155.28,155.29,155.0,155.0,11954.0,134.2955,134.3041,134.0533,134.0533,11954.0
2015-10-27 14:20:00,154.99,155.24,154.99,155.22,11431.0,134.0447,134.2609,134.0447,134.2436,11431.0
2015-10-27 14:25:00,155.22,155.29,155.16,155.24,9240.0,134.2436,134.3041,134.1917,134.2609,9240.0
2015-10-27 14:30:00,155.2,155.28,155.17,155.2,8109.0,134.2263,134.2955,134.2004,134.2263,8109.0
2015-10-27 14:35:00,155.19,155.31,155.16,155.22,12596.0,134.2176,134.3214,134.1917,134.2436,12596.0
2015-10-27 14:40:00,155.25,155.29,155.16,155.18,10696.0,134.2695,134.3041,134.1917,134.209,10696.0
2015-10-27 14:45:00,155.16,155.2,154.84,154.84,27161.0,134.1917,134.2263,133.9149,133.9149,27161.0
2015-10-27 14:50:00,154.83,155.12,154.73,155.12,15079.0,133.9063,134.1571,133.8198,134.1571,15079.0
2015-10-27 14:55:00,155.07,155.09,154.93,154.95,11259.0,134.1139,134.1312,133.9928,134.0101,11259.0
2015-10-27 15:00:00,154.95,155.04,154.89,155.01,12661.0,134.0101,134.0879,133.9582,134.062,12661.0
2015-10-27 15:05:00,155.01,155.08,154.93,155.08,20074.0,134.062,134.1225,133.9928,134.1225,20074.0
2015-10-27 15:10:00,155.07,155.22,155.03,155.11,16356.0,134.1139,134.2436,134.0793,134.1485,16356.0
2015-10-27 15:15:00,155.11,155.12,154.98,155.01,19898.0,134.1485,134.1571,134.036,134.062,19898.0
2015-10-27 15:20:00,154.99,155.5,154.97,155.4,28777.0,134.0447,134.4858,134.0274,134.3993,28777.0
2015-10-27 15:25:00,155.42,155.63,155.39,155.6,21888.0,134.4166,134.5982,134.3906,134.5722,21888.0
2015-10-27 15:30:00,155.59,156.0,155.59,156.0,30058.0,134.5636,134.9182,134.5636,134.9182,30058.0
2015-10-27 15:35:00,156.0,156.0,155.84,155.93,30666.0,134.9182,134.9182,134.7798,134.8576,30666.0
2015-10-27 15:40:00,155.92,156.22,155.92,156.07,22132.0,134.849,135.1085,134.849,134.9787,22132.0
2015-10-27 15:45:00,156.03,156.09,155.86,155.88,28490.0,134.9441,134.996,134.7971,134.8144,28490.0
2015-10-27 15:50:00,155.87,155.9,155.82,155.88,25290.0,134.8058,134.8317,134.7625,134.8144,25290.0
2015-10-27 15:55:00,155.88,156.02,155.86,155.95,60137.0,134.8144,134.9355,134.7971,134.8749,60137.0
2015-10-28 09:30:00,156.67,157.12,156.31,156.51,31532.0,135.4976,135.8868,135.1863,135.3593,31532.0
2015-10-28 09:35:00,156.5,156.65,156.1,156.1,6037.0,135.3506,135.4803,135.0047,135.0047,6037.0
2015-10-28 09:40:00,156.14,156.33,155.86,156.3,18410.0,135.0393,135.2036,134.7971,135.1776,18410.0
2015-10-28 09:45:00,156.23,156.28,155.74,155.74,9893.0,135.1171,135.1603,134.6933,134.6933,9893.0
2015-10-28 09:50:00,155.71,155.83,155.5,155.56,5800.0,134.6674,134.7712,134.4858,134.5376,5800.0
2015-10-28 09:55:00,155.59,155.98,155.58,155.97,13899.0,134.5636,134.9009,134.5549,134.8922,13899.0
2015-10-28 10:00:00,155.98,156.24,155.93,156.07,12164.0,134.9009,135.1258,134.8576,134.9787,12164.0
2015-10-28 10:05:00,156.1,156.36,156.01,156.11,16532.0,135.0047,135.2295,134.9268,135.0133,16532.0
2015-10-28 10:10:00,156.14,156.19,156.0,156.04,6354.0,135.0393,135.0825,134.9182,134.9528,6354.0
2015-10-28 10:15:00,156.05,156.14,155.93,155.93,8831.0,134.9614,135.0393,134.8576,134.8576,8831.0
2015-10-28 10:20:00,155.94,156.01,155.76,155.76,8464.0,134.8663,134.9268,134.7106,134.7106,8464.0
2015-10-28 10:25:00,155.77,155.77,155.52,155.52,6614.0,134.7193,134.7193,134.5031,134.5031,6614.0
2015-10-28 10:30:00,155.52,155.58,155.47,155.47,13421.0,134.5031,134.5549,134.4598,134.4598,13421.0
2015-10-28 10:35:00,155.45,155.53,155.41,155.5,10745.0,134.4425,134.5117,134.4079,134.4858,10745.0
2015-10-28 10:40:00,155.5,155.64,155.48,155.6,13974.0,134.4858,134.6068,134.4685,134.5722,13974.0
2015-10-28 10:45:00,155.61,156.05,155.45,155.94,30309.0,134.5809,134.9614,134.4425,134.8663,30309.0
2015-10-28 10:50:00,155.94,155.95,155.76,155.77,8930.0,134.8663,134.8749,134.7106,134.7193,8930.0
2015-10-28 10:55:00,155.77,155.94,155.77,155.94,10211.0,134.7193,134.8663,134.7193,134.8663,10211.0
2015-10-28 11:00:00,155.93,155.98,155.86,155.87,11123.0,134.8576,134.9009,134.7971,134.8058,11123.0
2015-10-28 11:05:00,155.86,155.97,155.51,155.51,5939.0,134.7971,134.8922,134.4944,134.4944,5939.0
2015-10-28 11:10:00,155.54,155.56,155.41,155.49,5167.0,134.5203,134.5376,134.4079,134.4771,5167.0
2015-10-28 11:15:00,155.48,155.52,155.39,155.5,10129.0,134.4685,134.5031,134.3906,134.4858,10129.0
2015-10-28 11:20:00,155.51,155.55,155.44,155.52,5619.0,134.4944,134.529,134.4339,134.5031,5619.0
2015-10-28 11:25:00,155.51,155.55,155.48,155.53,6590.0,134.4944,134.529,134.4685,134.5117,6590.0
2015-10-28 11:30:00,155.56,155.56,155.43,155.46,5750.0,134.5376,134.5376,134.4252,134.4512,5750.0
2015-10-28 11:35:00,155.47,155.51,155.46,155.5,6772.0,134.4598,134.4944,134.4512,134.4858,6772.0
2015-10-28 11:40:00,155.47,155.61,155.45,155.61,9131.0,134.4598,134.5809,134.4425,134.5809,9131.0
2015-10-28 11:45:00,155.61,155.64,155.42,155.42,4839.0,134.5809,134.6068,134.4166,134.4166,4839.0
2015-10-28 11:50:00,155.4,155.46,155.37,155.38,7492.0,134.3993,134.4512,134.3733,134.382,7492.0
2015-10-28 11:55:00,155.37,155.43,155.21,155.39,12924.0,134.3733,134.4252,134.2349,134.3906,12924.0
2015-10-28 12:00:00,155.33,155.4,155.29,155.39,3975.0,134.3387,134.3993,134.3041,134.3906,3975.0
2015-10-28 12:05:00,155.38,155.38,155.11,155.15,8574.0,134.382,134.382,134.1485,134.1831,8574.0
2015-10-28 12:10:00,155.17,155.2,155.12,155.16,7554.0,134.2004,134.2263,134.1571,134.1917,7554.0
2015-10-28 12:15:00,155.18,155.3,155.02,155.15,15380.0,134.209,134.3128,134.0706,134.1831,15380.0
2015-10-28 12:20:00,155.14,155.14,155.04,155.07,5894.0,134.1744,134.1744,134.0879,134.1139,5894.0
2015-10-28 12:25:00,155.06,155.09,154.98,155.08,13192.0,134.1052,134.1312,134.036,134.1225,13192.0
2015-10-28 12:30:00,155.09,155.26,155.08,155.24,7105.0,134.1312,134.2782,134.1225,134.2609,7105.0
2015-10-28 12:35:00,155.22,155.24,155.16,155.17,12027.0,134.2436,134.2609,134.1917,134.2004,12027.0
2015-10-28 12:40:00,155.18,155.18,155.05,155.06,11907.0,134.209,134.209,134.0966,134.1052,11907.0
2015-10-28 12:45:00,155.05,155.08,154.97,154.97,12600.0,134.0966,134.1225,134.0274,134.0274,12600.0
2015-10-28 12:50:00,154.96,155.04,154.96,154.99,11639.0,134.0187,134.0879,134.0187,134.0447,11639.0
2015-10-28 12:55:00,154.96,155.09,154.89,155.06,39846.0,134.0187,134.1312,133.9582,134.1052,39846.0
2015-10-28 13:00:00,155.06,155.2,155.04,155.04,10740.0,134.1052,134.2263,134.0879,134.0879,10740.0
2015-10-28 13:05:00,155.06,155.07,154.95,155.0,5012.0,134.1052,134.1139,134.0101,134.0533,5012.0
2015-10-28 13:10:00,155.02,155.11,154.96,154.99,10453.0,134.0706,134.1485,134.0187,134.0447,10453.0
2015-10-28 13:15:00,154.97,155.0,154.95,154.95,5438.0,134.0274,134.0533,134.0101,134.0101,5438.0
2015-10-28 13:20:00,154.98,155.04,154.93,154.98,8909.0,134.036,134.0879,133.9928,134.036,8909.0
2015-10-28 13:25:00,154.98,155.03,154.93,154.94,9194.0,134.036,134.0793,133.9928,134.0014,9194.0
2015-10-28 13:30:00,154.92,154.92,154.63,154.69,12382.0,133.9841,133.9841,133.7333,133.7852,12382.0
2015-10-28 13:35:00,154.68,154.76,154.62,154.73,6221.0,133.7766,133.8458,133.7247,133.8198,6221.0
2015-10-28 13:40:00,154.76,155.02,154.74,155.0,13798.0,133.8458,134.0706,133.8285,134.0533,13798.0
2015-10-28 13:45:00,155.0,155.15,154.97,155.12,11006.0,134.0533,134.1831,134.0274,134.1571,11006.0
2015-10-28 13:50:00,155.13,155.15,155.02,155.07,10465.0,134.1658,134.1831,134.0706,134.1139,10465.0
2015-10-28 13:55:00,155.07,155.69,155.07,155.66,19611.0,134.1139,134.6501,134.1139,134.6241,19611.0
2015-10-28 14:00:00,155.65,155.65,154.31,154.74,23019.0,134.6155,134.6155,133.4566,133.8285,23019.0
2015-10-28 14:05:00,154.61,154.67,154.46,154.65,14293.0,133.716,133.7679,133.5863,133.7506,14293.0
2015-10-28 14:10:00,154.66,154.66,153.94,154.08,42416.0,133.7593,133.7593,133.1366,133.2577,42416.0
2015-10-28 14:15:00,154.08,154.23,153.87,154.16,33648.0,133.2577,133.3874,133.076,133.3268,33648.0
2015-10-28 14:20:00,154.14,154.59,154.09,154.46,30965.0,133.3095,133.6987,133.2663,133.5863,30965.0
2015-10-28 14:25:00,154.43,154.76,154.39,154.52,17582.0,133.5604,133.8458,133.5258,133.6382,17582.0
2015-10-28 14:30:00,154.51,154.52,154.07,154.1,11912.0,133.6295,133.6382,133.249,133.275,11912.0
2015-10-28 14:35:00,154.09,154.53,154.06,154.51,13443.0,133.2663,133.6468,133.2404,133.6295,13443.0
2015-10-28 14:40:00,154.48,154.65,154.44,154.52,13837.0,133.6036,133.7506,133.569,133.6382,13837.0
2015-10-28 14:45:00,154.46,154.67,154.42,154.49,24865.0,133.5863,133.7679,133.5517,133.6122,24865.0
2015-10-28 14:50:00,154.51,154.78,154.4,154.61,33387.0,133.6295,133.8631,133.5344,133.716,33387.0
2015-10-28 14:55:00,154.59,154.66,154.37,154.47,21880.0,133.6987,133.7593,133.5085,133.5949,21880.0
2015-10-28 15:00:00,154.44,154.62,154.44,154.52,33231.0,133.569,133.7247,133.569,133.6382,33231.0
2015-10-28 15:05:00,154.52,154.77,154.49,154.63,61309.0,133.6382,133.8544,133.6122,133.7333,61309.0
2015-10-28 15:10:00,154.65,154.69,154.42,154.56,25751.0,133.7506,133.7852,133.5517,133.6728,25751.0
2015-10-28 15:15:00,154.58,154.66,154.4,154.43,28427.0,133.6901,133.7593,133.5344,133.5604,28427.0
2015-10-28 15:20:00,154.45,154.47,154.17,154.43,23440.0,133.5777,133.5949,133.3355,133.5604,23440.0
2015-10-28 15:25:00,154.43,154.6,154.42,154.59,24198.0,133.5604,133.7074,133.5517,133.6987,24198.0
2015-10-28 15:30:00,154.63,154.9,154.59,154.69,24777.0,133.7333,133.9668,133.6987,133.7852,24777.0
2015-10-28 15:35:00,154.71,154.89,154.68,154.85,30820.0,133.8025,133.9582,133.7766,133.9236,30820.0
2015-10-28 15:40:00,154.84,155.06,154.81,155.06,27466.0,133.9149,134.1052,133.889,134.1052,27466.0
2015-10-28 15:45:00,155.04,155.19,154.93,155.11,35584.0,134.0879,134.2176,133.9928,134.1485,35584.0
2015-10-28 15:50:00,155.09,155.19,155.08,155.19,32262.0,134.1312,134.2176,134.1225,134.2176,32262.0
2015-10-28 15:55:00,155.2,155.32,155.17,155.24,37460.0,134.2263,134.3301,134.2004,134.2609,37460.0
2015-10-29 09:30:00,155.0,155.57,154.99,155.01,21985.0,134.0533,134.5463,134.0447,134.062,21985.0
2015-10-29 09:35:00,155.01,155.5,154.96,155.21,7233.0,134.062,134.4858,134.0187,134.2349,7233.0
2015-10-29 09:40:00,155.12,155.48,155.06,155.48,1800.0,134.1571,134.4685,134.1052,134.4685,1800.0
2015-10-29 09:45:00,155.49,155.96,155.37,155.94,8098.0,134.4771,134.8836,134.3733,134.8663,8098.0
2015-10-29 09:50:00,155.84,155.99,155.51,155.53,11592.0,134.7798,134.9095,134.4944,134.5117,11592.0
2015-10-29 09:55:00,155.53,155.84,155.53,155.63,14522.0,134.5117,134.7798,134.5117,134.5982,14522.0
2015-10-29 10:00:00,155.61,155.79,155.5,155.71,9321.0,134.5809,134.7366,134.4858,134.6674,9321.0
2015-10-29 10:05:00,155.76,156.25,155.74,156.15,16757.0,134.7106,135.1344,134.6933,135.0479,16757.0
2015-10-29 10:10:00,156.18,156.32,156.17,156.31,14750.0,135.0739,135.1949,135.0652,135.1863,14750.0
2015-10-29 10:15:00,156.26,156.32,155.97,156.03,18425.0,135.143,135.1949,134.8922,134.9441,18425.0
2015-10-29 10:20:00,156.05,156.17,155.72,155.79,19083.0,134.9614,135.0652,134.676,134.7366,19083.0
2015-10-29 10:25:00,155.81,155.86,155.6,155.66,12543.0,134.7539,134.7971,134.5722,134.6241,12543.0
2015-10-29 10:30:00,155.62,155.85,155.57,155.78,10805.0,134.5895,134.7885,134.5463,134.7279,10805.0
2015-10-29 10:35:00,155.79,155.87,155.6,155.72,9447.0,134.7366,134.8058,134.5722,134.676,9447.0
2015-10-29 10:40:00,155.63,155.76,155.59,155.69,7085.0,134.5982,134.7106,134.5636,134.6501,7085.0
2015-10-29 10:45:00,155.65,155.65,155.14,155.14,9506.0,134.6155,134.6155,134.1744,134.1744,9506.0
2015-10-29 10:50:00,155.17,155.17,154.96,154.97,7352.0,134.2004,134.2004,134.0187,134.0274,7352.0
2015-10-29 10:55:00,154.97,155.12,154.9,155.1,8925.0,134.0274,134.1571,133.9668,134.1398,8925.0
2015-10-29 11:00:00,155.05,155.12,154.89,154.93,7478.0,134.0966,134.1571,133.9582,133.9928,7478.0
2015-10-29 11:05:00,154.97,154.98,154.75,154.88,10021.0,134.0274,134.036,133.8371,133.9495,10021.0
2015-10-29 11:10:00,154.84,154.97,154.81,154.85,6201.0,133.9149,134.0274,133.889,133.9236,6201.0
2015-10-29 11:15:00,154.89,155.25,154.89,155.25,5700.0,133.9582,134.2695,133.9582,134.2695,5700.0
2015-10-29 11:20:00,155.22,155.22,154.97,155.14,8659.0,134.2436,134.2436,134.0274,134.1744,8659.0
2015-10-29 11:25:00,155.14,155.19,155.03,155.19,10349.0,134.1744,134.2176,134.0793,134.2176,10349.0
2015-10-29 11:30:00,155.17,155.23,155.03,155.09,7933.0,134.2004,134.2522,134.0793,134.1312,7933.0
2015-10-29 11:35:00,155.05,155.3,155.05,155.22,8831.0,134.0966,134.3128,134.0966,134.2436,8831.0
2015-10-29 11:40:00,155.25,155.3,155.21,155.27,4672.0,134.2695,134.3128,134.2349,134.2868,4672.0
2015-10-29 11:45:00,155.27,155.3,155.16,155.16,5469.0,134.2868,134.3128,134.1917,134.1917,5469.0
2015-10-29 11:50:00,155.18,155.28,155.17,155.25,7624.0,134.209,134.2955,134.2004,134.2695,7624.0
2015-10-29 11:55:00,155.26,155.39,155.25,155.36,9353.0,134.2782,134.3906,134.2695,134.3647,9353.0
2015-10-29 12:00:00,155.36,155.61,155.35,155.53,8727.0,134.3647,134.5809,134.356,134.5117,8727.0
2015-10-29 12:05:00,155.52,155.69,155.52,155.58,16661.0,134.5031,134.6501,134.5031,134.5549,16661.0
2015-10-29 12:10:00,155.59,155.62,155.53,155.62,4967.0,134.5636,134.5895,134.5117,134.5895,4967.0
2015-10-29 12:15:00,155.63,155.84,155.6,155.84,9929.0,134.5982,134.7798,134.5722,134.7798,9929.0
2015-10-29 12:20:00,155.84,155.84,155.69,155.7,4065.0,134.7798,134.7798,134.6501,134.6587,4065.0
2015-10-29 12:25:00,155.64,155.74,155.58,155.74,6863.0,134.6068,134.6933,134.5549,134.6933,6863.0
2015-10-29 12:30:00,155.75,155.93,155.7,155.84,12513.0,134.702,134.8576,134.6587,134.7798,12513.0
2015-10-29 12:35:00,155.88,155.91,155.8,155.86,3492.0,134.8144,134.8403,134.7452,134.7971,3492.0
2015-10-29 12:40:00,155.83,155.83,155.7,155.76,8706.0,134.7712,134.7712,134.6587,134.7106,8706.0
2015-10-29 12:45:00,155.77,155.81,155.74,155.77,3948.0,134.7193,134.7539,134.6933,134.7193,3948.0
2015-10-29 12:50:00,155.8,155.81,155.67,155.71,5601.0,134.7452,134.7539,134.6328,134.6674,5601.0
2015-10-29 12:55:00,155.72,155.73,155.58,155.65,5897.0,134.676,134.6847,134.5549,134.6155,5897.0
2015-10-29 13:00:00,155.66,155.69,155.58,155.62,7235.0,134.6241,134.6501,134.5549,134.5895,7235.0
2015-10-29 13:05:00,155.62,155.66,155.52,155.64,11456.0,134.5895,134.6241,134.5031,134.6068,11456.0
2015-10-29 13:10:00,155.6,155.61,155.55,155.57,4158.0,134.5722,134.5809,134.529,134.5463,4158.0
2015-10-29 13:15:00,155.6,155.73,155.6,155.73,4426.0,134.5722,134.6847,134.5722,134.6847,4426.0
2015-10-29 13:20:00,155.7,155.72,155.6,155.64,5004.0,134.6587,134.676,134.5722,134.6068,5004.0
2015-10-29 13:25:00,155.65,155.7,155.62,155.65,4650.0,134.6155,134.6587,134.5895,134.6155,4650.0
2015-10-29 13:30:00,155.65,155.65,155.5,155.5,6515.0,134.6155,134.6155,134.4858,134.4858,6515.0
2015-10-29 13:35:00,155.5,155.5,155.26,155.3,7852.0,134.4858,134.4858,134.2782,134.3128,7852.0
2015-10-29 13:40:00,155.28,155.31,155.14,155.22,10347.0,134.2955,134.3214,134.1744,134.2436,10347.0
2015-10-29 13:45:00,155.17,155.2,155.07,155.09,7438.0,134.2004,134.2263,134.1139,134.1312,7438.0
2015-10-29 13:50:00,155.09,155.18,155.05,155.18,12925.0,134.1312,134.209,134.0966,134.209,12925.0
2015-10-29 13:55:00,155.13,155.17,155.08,155.13,5441.0,134.1658,134.2004,134.1225,134.1658,5441.0
2015-10-29 14:00:00,155.12,155.23,155.1,155.22,10323.0,134.1571,134.2522,134.1398,134.2436,10323.0
2015-10-29 14:05:00,155.21,155.23,155.13,155.13,6152.0,134.2349,134.2522,134.1658,134.1658,6152.0
2015-10-29 14:10:00,155.1,155.11,155.02,155.06,7556.0,134.1398,134.1485,134.0706,134.1052,7556.0
2015-10-29 14:15:00,155.08,155.14,155.04,155.04,3757.0,134.1225,134.1744,134.0879,134.0879,3757.0
2015-10-29 14:20:00,155.08,155.15,155.07,155.11,9995.0,134.1225,134.1831,134.1139,134.1485,9995.0
2015-10-29 14:25:00,155.13,155.35,155.13,155.31,8736.0,134.1658,134.356,134.1658,134.3214,8736.0
2015-10-29 14:30:00,155.31,155.33,155.29,155.33,9998.0,134.3214,134.3387,134.3041,134.3387,9998.0
2015-10-29 14:35:00,155.34,155.48,155.29,155.48,11259.0,134.3474,134.4685,134.3041,134.4685,11259.0
2015-10-29 14:40:00,155.5,155.62,155.48,155.54,5939.0,134.4858,134.5895,134.4685,134.5203,5939.0
2015-10-29 14:45:00,155.54,155.54,155.44,155.44,7611.0,134.5203,134.5203,134.4339,134.4339,7611.0
2015-10-29 14:50:00,155.45,155.49,155.41,155.46,7095.0,134.4425,134.4771,134.4079,134.4512,7095.0
2015-10-29 14:55:00,155.46,155.53,155.43,155.52,9000.0,134.4512,134.5117,134.4252,134.5031,9000.0
2015-10-29 15:00:00,155.52,155.53,155.43,155.46,7733.0,134.5031,134.5117,134.4252,134.4512,7733.0
2015-10-29 15:05:00,155.46,155.68,155.42,155.68,11197.0,134.4512,134.6414,134.4166,134.6414,11197.0
2015-10-29 15:10:00,155.67,155.77,155.64,155.74,9316.0,134.6328,134.7193,134.6068,134.6933,9316.0
2015-10-29 15:15:00,155.76,156.12,155.74,156.11,19837.0,134.7106,135.022,134.6933,135.0133,19837.0
2015-10-29 15:20:00,156.14,156.24,156.13,156.18,11778.0,135.0393,135.1258,135.0306,135.0739,11778.0
2015-10-29 15:25:00,156.18,156.27,156.18,156.21,11829.0,135.0739,135.1517,135.0739,135.0998,11829.0
2015-10-29 15:30:00,156.19,156.31,156.15,156.26,9452.0,135.0825,135.1863,135.0479,135.143,9452.0
2015-10-29 15:35:00,156.26,156.54,156.26,156.52,15185.0,135.143,135.3852,135.143,135.3679,15185.0
2015-10-29 15:40:00,156.55,156.79,156.54,156.68,26527.0,135.3939,135.6014,135.3852,135.5063,26527.0
2015-10-29 15:45:00,156.67,156.74,156.57,156.74,22467.0,135.4976,135.5582,135.4112,135.5582,22467.0
2015-10-29 15:50:00,156.73,156.74,156.67,156.7,35232.0,135.5495,135.5582,135.4976,135.5236,35232.0
2015-10-29 15:55:00,156.7,156.7,156.3,156.39,93463.0,135.5236,135.5236,135.1776,135.2555,93463.0
2015-10-30 09:30:00,156.43,156.56,155.5,156.01,28574.0,135.2901,135.4025,134.4858,134.9268,28574.0
2015-10-30 09:35:00,155.89,156.34,155.74,155.82,15717.0,134.8231,135.2122,134.6933,134.7625,15717.0
2015-10-30 09:40:00,155.84,156.01,155.66,155.81,19344.0,134.7798,134.9268,134.6241,134.7539,19344.0
2015-10-30 09:45:00,155.82,156.05,155.41,155.45,18335.0,134.7625,134.9614,134.4079,134.4425,18335.0
2015-10-30 09:50:00,155.39,155.59,155.34,155.54,8355.0,134.3906,134.5636,134.3474,134.5203,8355.0
2015-10-30 09:55:00,155.51,155.6,155.18,155.19,6339.0,134.4944,134.5722,134.209,134.2176,6339.0
2015-10-30 10:00:00,155.29,155.34,154.77,155.07,28757.0,134.3041,134.3474,133.8544,134.1139,28757.0
2015-10-30 10:05:00,155.07,155.07,154.7,154.86,22822.0,134.1139,134.1139,133.7939,133.9322,22822.0
2015-10-30 10:10:00,154.83,154.83,154.54,154.78,60192.0,133.9063,133.9063,133.6555,133.8631,60192.0
2015-10-30 10:15:00,154.79,154.86,154.54,154.86,44739.0,133.8717,133.9322,133.6555,133.9322,44739.0
2015-10-30 10:20:00,154.8,154.8,154.55,154.71,42597.0,133.8804,133.8804,133.6641,133.8025,42597.0
2015-10-30 10:25:00,154.71,154.84,154.65,154.81,55318.0,133.8025,133.9149,133.7506,133.889,55318.0
2015-10-30 10:30:00,154.85,155.01,154.82,154.93,20621.0,133.9236,134.062,133.8977,133.9928,20621.0
2015-10-30 10:35:00,154.94,154.99,154.85,154.96,13174.0,134.0014,134.0447,133.9236,134.0187,13174.0
2015-10-30 10:40:00,154.89,155.43,154.87,155.43,16850.0,133.9582,134.4252,133.9409,134.4252,16850.0
2015-10-30 10:45:00,155.43,155.43,155.31,155.36,14757.0,134.4252,134.4252,134.3214,134.3647,14757.0
2015-10-30 10:50:00,155.39,155.42,155.32,155.38,10874.0,134.3906,134.4166,134.3301,134.382,10874.0
2015-10-30 10:55:00,155.39,155.43,155.36,155.4,16475.0,134.3906,134.4252,134.3647,134.3993,16475.0
2015-10-30 11:00:00,155.43,155.45,155.35,155.39,12627.0,134.4252,134.4425,134.356,134.3906,12627.0
2015-10-30 11:05:00,155.42,155.42,155.32,155.42,22769.0,134.4166,134.4166,134.3301,134.4166,22769.0
2015-10-30 11:10:00,155.42,155.47,155.37,155.43,22345.0,134.4166,134.4598,134.3733,134.4252,22345.0
2015-10-30 11:15:00,155.43,155.48,155.39,155.41,18135.0,134.4252,134.4685,134.3906,134.4079,18135.0
2015-10-30 11:20:00,155.4,155.45,155.37,155.44,6979.0,134.3993,134.4425,134.3733,134.4339,6979.0
2015-10-30 11:25:00,155.43,155.52,155.41,155.49,18650.0,134.4252,134.5031,134.4079,134.4771,18650.0
2015-10-30 11:30:00,155.49,155.68,155.49,155.63,12548.0,134.4771,134.6414,134.4771,134.5982,12548.0
2015-10-30 11:35:00,155.62,155.73,155.6,155.73,10883.0,134.5895,134.6847,134.5722,134.6847,10883.0
2015-10-30 11:40:00,155.75,155.79,155.72,155.72,7024.0,134.702,134.7366,134.676,134.676,7024.0
2015-10-30 11:45:00,155.71,155.93,155.71,155.93,14923.0,134.6674,134.8576,134.6674,134.8576,14923.0
2015-10-30 11:50:00,155.94,156.0,155.86,155.86,13450.0,134.8663,134.9182,134.7971,134.7971,13450.0
2015-10-30 11:55:00,155.88,155.93,155.85,155.85,11776.0,134.8144,134.8576,134.7885,134.7885,11776.0
2015-10-30 12:00:00,155.84,155.91,155.81,155.83,9182.0,134.7798,134.8403,134.7539,134.7712,9182.0
2015-10-30 12:05:00,155.82,155.93,155.8,155.84,10293.0,134.7625,134.8576,134.7452,134.7798,10293.0
2015-10-30 12:10:00,155.86,156.0,155.86,155.9,11696.0,134.7971,134.9182,134.7971,134.8317,11696.0
2015-10-30 12:15:00,155.9,156.07,155.9,156.04,6239.0,134.8317,134.9787,134.8317,134.9528,6239.0
2015-10-30 12:20:00,156.05,156.08,156.03,156.06,6756.0,134.9614,134.9874,134.9441,134.9701,6756.0
2015-10-30 12:25:00,156.07,156.17,156.04,156.04,13644.0,134.9787,135.0652,134.9528,134.9528,13644.0
2015-10-30 12:30:00,156.07,156.17,156.03,156.15,12954.0,134.9787,135.0652,134.9441,135.0479,12954.0
2015-10-30 12:35:00,156.15,156.17,156.03,156.11,8207.0,135.0479,135.0652,134.9441,135.0133,8207.0
2015-10-30 12:40:00,156.11,156.22,156.05,156.1,15045.0,135.0133,135.1085,134.9614,135.0047,15045.0
2015-10-30 12:45:00,156.07,156.09,155.75,155.77,13909.0,134.9787,134.996,134.702,134.7193,13909.0
2015-10-30 12:50:00,155.77,155.93,155.77,155.89,15046.0,134.7193,134.8576,134.7193,134.8231,15046.0
2015-10-30 12:55:00,155.89,156.11,155.84,156.09,15447.0,134.8231,135.0133,134.7798,134.996,15447.0
2015-10-30 13:00:00,156.11,156.18,156.07,156.18,7393.0,135.0133,135.0739,134.9787,135.0739,7393.0
2015-10-30 13:05:00,156.18,156.24,156.1,156.24,12345.0,135.0739,135.1258,135.0047,135.1258,12345.0
2015-10-30 13:10:00,156.23,156.24,156.1,156.23,9995.0,135.1171,135.1258,135.0047,135.1171,9995.0
2015-10-30 13:15:00,156.26,156.31,156.21,156.25,8225.0,135.143,135.1863,135.0998,135.1344,8225.0
2015-10-30 13:20:00,156.27,156.37,156.24,156.24,7526.0,135.1517,135.2382,135.1258,135.1258,7526.0
2015-10-30 13:25:00,156.25,156.34,156.23,156.25,9192.0,135.1344,135.2122,135.1171,135.1344,9192.0
2015-10-30 13:30:00,156.24,156.24,156.11,156.11,11499.0,135.1258,135.1258,135.0133,135.0133,11499.0
2015-10-30 13:35:00,156.1,156.21,156.1,156.19,8318.0,135.0047,135.0998,135.0047,135.0825,8318.0
2015-10-30 13:40:00,156.18,156.31,156.11,156.11,6267.0,135.0739,135.1863,135.0133,135.0133,6267.0
2015-10-30 13:45:00,156.14,156.4,156.12,156.32,15159.0,135.0393,135.2641,135.022,135.1949,15159.0
2015-10-30 13:50:00,156.32,156.34,156.19,156.19,6371.0,135.1949,135.2122,135.0825,135.0825,6371.0
2015-10-30 13:55:00,156.19,156.28,156.19,156.28,14119.0,135.0825,135.1603,135.0825,135.1603,14119.0
2015-10-30 14:00:00,156.28,156.42,156.25,156.37,35755.0,135.1603,135.2814,135.1344,135.2382,35755.0
2015-10-30 14:05:00,156.37,156.37,156.17,156.17,8747.0,135.2382,135.2382,135.0652,135.0652,8747.0
2015-10-30 14:10:00,156.16,156.29,156.16,156.29,12210.0,135.0566,135.169,135.0566,135.169,12210.0
2015-10-30 14:15:00,156.3,156.4,156.3,156.37,8709.0,135.1776,135.2641,135.1776,135.2382,8709.0
2015-10-30 14:20:00,156.35,156.35,156.22,156.27,10203.0,135.2209,135.2209,135.1085,135.1517,10203.0
2015-10-30 14:25:00,156.25,156.25,156.05,156.06,8527.0,135.1344,135.1344,134.9614,134.9701,8527.0
2015-10-30 14:30:00,156.05,156.2,156.05,156.19,11528.0,134.9614,135.0912,134.9614,135.0825,11528.0
2015-10-30 14:35:00,156.17,156.25,156.11,156.13,18076.0,135.0652,135.1344,135.0133,135.0306,18076.0
2015-10-30 14:40:00,156.13,156.17,156.11,156.13,7698.0,135.0306,135.0652,135.0133,135.0306,7698.0
2015-10-30 14:45:00,156.15,156.16,156.02,156.07,14008.0,135.0479,135.0566,134.9355,134.9787,14008.0
2015-10-30 14:50:00,156.02,156.11,156.0,156.05,12291.0,134.9355,135.0133,134.9182,134.9614,12291.0
2015-10-30 14:55:00,156.05,156.1,155.99,155.99,12316.0,134.9614,135.0047,134.9095,134.9095,12316.0
2015-10-30 15:00:00,155.97,156.06,155.85,156.06,35386.0,134.8922,134.9701,134.7885,134.9701,35386.0
2015-10-30 15:05:00,156.04,156.14,155.96,156.07,13490.0,134.9528,135.0393,134.8836,134.9787,13490.0
2015-10-30 15:10:00,156.05,156.16,155.97,156.05,15201.0,134.9614,135.0566,134.8922,134.9614,15201.0
2015-10-30 15:15:00,156.03,156.11,156.01,156.01,15062.0,134.9441,135.0133,134.9268,134.9268,15062.0
2015-10-30 15:20:00,156.05,156.11,155.96,156.0,19362.0,134.9614,135.0133,134.8836,134.9182,19362.0
2015-10-30 15:25:00,156.0,156.01,155.76,155.76,80729.0,134.9182,134.9268,134.7106,134.7106,80729.0
2015-10-30 15:30:00,155.76,155.79,155.65,155.78,22790.0,134.7106,134.7366,134.6155,134.7279,22790.0
2015-10-30 15:35:00,155.77,155.85,155.65,155.71,18447.0,134.7193,134.7885,134.6155,134.6674,18447.0
2015-10-30 15:40:00,155.7,155.8,155.65,155.66,26745.0,134.6587,134.7452,134.6155,134.6241,26745.0
2015-10-30 15:45:00,155.66,156.05,155.66,156.05,68793.0,134.6241,134.9614,134.6241,134.9614,68793.0
2015-10-30 15:50:00,156.0,156.02,155.96,156.0,79729.0,134.9182,134.9355,134.8836,134.9182,79729.0
2015-10-30 15:55:00,156.0,156.07,155.65,156.05,431356.0,134.9182,134.9787,134.6155,134.9614,431356.0
2015-11-02 09:30:00,156.29,157.41,156.29,157.41,29728.0,135.169,136.1376,135.169,136.1376,29728.0
2015-11-02 09:35:00,157.3,157.72,157.18,157.58,18590.0,136.0425,136.4057,135.9387,136.2847,18590.0
2015-11-02 09:40:00,157.61,157.7,157.36,157.59,16393.0,136.3106,136.3884,136.0944,136.2933,16393.0
2015-11-02 09:45:00,157.57,157.81,157.42,157.61,43449.0,136.276,136.4836,136.1463,136.3106,43449.0
2015-11-02 09:50:00,157.53,157.64,157.33,157.38,17800.0,136.2414,136.3366,136.0684,136.1117,17800.0
2015-11-02 09:55:00,157.4,157.7,157.35,157.7,18563.0,136.129,136.3884,136.0857,136.3884,18563.0
2015-11-02 10:00:00,157.57,157.57,157.15,157.18,15465.0,136.276,136.276,135.9128,135.9387,15465.0
2015-11-02 10:05:00,157.23,157.48,157.21,157.38,11762.0,135.982,136.1982,135.9647,136.1117,11762.0
2015-11-02 10:10:00,157.33,157.36,157.21,157.36,10429.0,136.0684,136.0944,135.9647,136.0944,10429.0
2015-11-02 10:15:00,157.33,157.78,157.3,157.63,21225.0,136.0684,136.4576,136.0425,136.3279,21225.0
2015-11-02 10:20:00,157.64,157.78,157.38,157.4,22375.0,136.3366,136.4576,136.1117,136.129,22375.0
2015-11-02 10:25:00,157.42,157.49,157.32,157.39,11714.0,136.1463,136.2068,136.0598,136.1203,11714.0
2015-11-02 10:30:00,157.39,157.53,157.35,157.52,43442.0,136.1203,136.2414,136.0857,136.2328,43442.0
2015-11-02 10:35:00,157.51,157.68,157.45,157.61,9297.0,136.2241,136.3712,136.1722,136.3106,9297.0
2015-11-02 10:40:00,157.65,157.65,157.3,157.41,17843.0,136.3452,136.3452,136.0425,136.1376,17843.0
2015-11-02 10:45:00,157.4,157.55,157.33,157.46,17253.0,136.129,136.2587,136.0684,136.1809,17253.0
2015-11-02 10:50:00,157.44,157.61,157.32,157.61,16013.0,136.1636,136.3106,136.0598,136.3106,16013.0
2015-11-02 10:55:00,157.66,157.67,157.37,157.56,14040.0,136.3539,136.3625,136.103,136.2674,14040.0
2015-11-02 11:00:00,157.53,157.67,157.38,157.51,13527.0,136.2414,136.3625,136.1117,136.2241,13527.0
2015-11-02 11:05:00,157.51,157.72,157.5,157.56,10656.0,136.2241,136.4057,136.2155,136.2674,10656.0
2015-11-02 11:10:00,157.56,157.66,157.53,157.55,6705.0,136.2674,136.3539,136.2414,136.2587,6705.0
2015-11-02 11:15:00,157.57,157.76,157.4,157.61,20709.0,136.276,136.4403,136.129,136.3106,20709.0
2015-11-02 11:20:00,157.61,157.63,157.48,157.51,14996.0,136.3106,136.3279,136.1982,136.2241,14996.0
2015-11-02 11:25:00,157.55,157.61,157.49,157.49,5176.0,136.2587,136.3106,136.2068,136.2068,5176.0
2015-11-02 11:30:00,157.52,157.59,157.48,157.59,8227.0,136.2328,136.2933,136.1982,136.2933,8227.0
2015-11-02 11:35:00,157.59,157.59,157.5,157.55,9025.0,136.2933,136.2933,136.2155,136.2587,9025.0
2015-11-02 11:40:00,157.58,157.58,157.42,157.53,13801.0,136.2847,136.2847,136.1463,136.2414,13801.0
2015-11-02 11:45:00,157.51,157.65,157.51,157.54,10085.0,136.2241,136.3452,136.2241,136.2501,10085.0
2015-11-02 11:50:00,157.53,157.63,157.53,157.57,7016.0,136.2414,136.3279,136.2414,136.276,7016.0
2015-11-02 11:55:00,157.57,157.64,157.54,157.64,13795.0,136.276,136.3366,136.2501,136.3366,13795.0
2015-11-02 12:00:00,157.65,157.72,157.61,157.72,7852.0,136.3452,136.4057,136.3106,136.4057,7852.0
2015-11-02 12:05:00,157.7,157.7,157.62,157.62,7712.0,136.3884,136.3884,136.3193,136.3193,7712.0
2015-11-02 12:10:00,157.64,157.67,157.6,157.6,11666.0,136.3366,136.3625,136.302,136.302,11666.0
2015-11-02 12:15:00,157.6,157.66,157.6,157.64,23149.0,136.302,136.3539,136.302,136.3366,23149.0
2015-11-02 12:20:00,157.64,157.69,157.63,157.65,9483.0,136.3366,136.3798,136.3279,136.3452,9483.0
2015-11-02 12:25:00,157.67,157.77,157.65,157.72,7849.0,136.3625,136.449,136.3452,136.4057,7849.0
2015-11-02 12:30:00,157.74,157.74,157.59,157.6,6564.0,136.423,136.423,136.2933,136.302,6564.0
2015-11-02 12:35:00,157.59,157.59,157.44,157.51,9228.0,136.2933,136.2933,136.1636,136.2241,9228.0
2015-11-02 12:40:00,157.52,157.56,157.5,157.52,5045.0,136.2328,136.2674,136.2155,136.2328,5045.0
2015-11-02 12:45:00,157.54,157.59,157.52,157.55,7857.0,136.2501,136.2933,136.2328,136.2587,7857.0
2015-11-02 12:50:00,157.55,157.66,157.54,157.66,6125.0,136.2587,136.3539,136.2501,136.3539,6125.0
2015-11-02 12:55:00,157.66,157.81,157.66,157.8,12023.0,136.3539,136.4836,136.3539,136.4749,12023.0
2015-11-02 13:00:00,157.82,157.97,157.82,157.97,16243.0,136.4922,136.622,136.4922,136.622,16243.0
2015-11-02 13:05:00,157.94,157.94,157.78,157.8,14977.0,136.596,136.596,136.4576,136.4749,14977.0
2015-11-02 13:10:00,157.8,157.92,157.79,157.89,13960.0,136.4749,136.5787,136.4663,136.5528,13960.0
2015-11-02 13:15:00,157.87,158.02,157.85,158.01,16020.0,136.5355,136.6652,136.5182,136.6566,16020.0
2015-11-02 13:20:00,158.01,158.18,158.01,158.1,15344.0,136.6566,136.8036,136.6566,136.7344,15344.0
2015-11-02 13:25:00,158.1,158.26,158.1,158.25,9437.0,136.7344,136.8728,136.7344,136.8641,9437.0
2015-11-02 13:30:00,158.27,158.47,158.26,158.41,10428.0,136.8814,137.0544,136.8728,137.0025,10428.0
2015-11-02 13:35:00,158.41,158.49,158.41,158.44,8022.0,137.0025,137.0717,137.0025,137.0284,8022.0
2015-11-02 13:40:00,158.42,158.51,158.42,158.47,6287.0,137.0111,137.089,137.0111,137.0544,6287.0
2015-11-02 13:45:00,158.49,158.65,158.44,158.61,9984.0,137.0717,137.2101,137.0284,137.1755,9984.0
2015-11-02 13:50:00,158.61,158.68,158.58,158.66,13115.0,137.1755,137.236,137.1495,137.2187,13115.0
2015-11-02 13:55:00,158.69,158.71,158.55,158.66,26611.0,137.2447,137.262,137.1236,137.2187,26611.0
2015-11-02 14:00:00,158.67,158.67,158.45,158.45,10522.0,137.2274,137.2274,137.0371,137.0371,10522.0
2015-11-02 14:05:00,158.46,158.53,158.29,158.3,6190.0,137.0457,137.1063,136.8987,136.9074,6190.0
2015-11-02 14:10:00,158.28,158.35,158.2,158.2,5177.0,136.8901,136.9506,136.8209,136.8209,5177.0
2015-11-02 14:15:00,158.15,158.21,158.05,158.2,8524.0,136.7776,136.8295,136.6911,136.8209,8524.0
2015-11-02 14:20:00,158.21,158.25,158.19,158.24,5689.0,136.8295,136.8641,136.8122,136.8555,5689.0
2015-11-02 14:25:00,158.24,158.43,158.24,158.43,19686.0,136.8555,137.0198,136.8555,137.0198,19686.0
2015-11-02 14:30:00,158.43,158.55,158.4,158.48,12420.0,137.0198,137.1236,136.9938,137.063,12420.0
2015-11-02 14:35:00,158.46,158.51,158.44,158.44,3916.0,137.0457,137.089,137.0284,137.0284,3916.0
2015-11-02 14:40:00,158.44,158.62,158.44,158.62,11630.0,137.0284,137.1841,137.0284,137.1841,11630.0
2015-11-02 14:45:00,158.62,158.62,158.52,158.53,11334.0,137.1841,137.1841,137.0976,137.1063,11334.0
2015-11-02 14:50:00,158.54,158.96,158.53,158.92,20845.0,137.1149,137.4782,137.1063,137.4436,20845.0
2015-11-02 14:55:00,158.93,159.15,158.93,159.09,14227.0,137.4522,137.6425,137.4522,137.5906,14227.0
2015-11-02 15:00:00,159.09,159.14,158.83,158.83,10961.0,137.5906,137.6338,137.3657,137.3657,10961.0
2015-11-02 15:05:00,158.82,158.84,158.67,158.69,21381.0,137.3571,137.3744,137.2274,137.2447,21381.0
2015-11-02 15:10:00,158.7,158.73,158.61,158.69,9610.0,137.2533,137.2793,137.1755,137.2447,9610.0
2015-11-02 15:15:00,158.66,158.72,158.62,158.72,8841.0,137.2187,137.2706,137.1841,137.2706,8841.0
2015-11-02 15:20:00,158.74,159.01,158.74,158.87,24527.0,137.2879,137.5214,137.2879,137.4003,24527.0
2015-11-02 15:25:00,158.9,159.15,158.85,158.99,23308.0,137.4263,137.6425,137.383,137.5041,23308.0
2015-11-02 15:30:00,159.02,159.02,158.9,158.96,25948.0,137.5301,137.5301,137.4263,137.4782,25948.0
2015-11-02 15:35:00,158.94,158.98,158.9,158.93,38345.0,137.4609,137.4955,137.4263,137.4522,38345.0
2015-11-02 15:40:00,158.93,159.11,158.93,159.1,30194.0,137.4522,137.6079,137.4522,137.5993,30194.0
2015-11-02 15:45:00,159.11,159.11,158.78,158.89,38420.0,137.6079,137.6079,137.3225,137.4176,38420.0
2015-11-02 15:50:00,158.92,159.0,158.8,158.85,38142.0,137.4436,137.5128,137.3398,137.383,38142.0
2015-11-02 15:55:00,158.86,159.0,158.78,158.91,69166.0,137.3917,137.5128,137.3225,137.4349,69166.0
2015-11-03 09:30:00,158.34,158.83,158.2,158.83,24096.0,136.942,137.3657,136.8209,137.3657,24096.0
2015-11-03 09:35:00,158.9,159.12,158.83,158.92,4819.0,137.4263,137.6165,137.3657,137.4436,4819.0
2015-11-03 09:40:00,159.05,159.2,158.81,158.9,11585.0,137.556,137.6857,137.3484,137.4263,11585.0
2015-11-03 09:45:00,158.98,158.98,158.65,158.84,10992.0,137.4955,137.4955,137.2101,137.3744,10992.0
2015-11-03 09:50:00,158.84,158.88,158.7,158.83,9690.0,137.3744,137.409,137.2533,137.3657,9690.0
2015-11-03 09:55:00,158.82,158.93,158.45,158.93,11747.0,137.3571,137.4522,137.0371,137.4522,11747.0
2015-11-03 10:00:00,158.78,159.14,158.74,159.02,18492.0,137.3225,137.6338,137.2879,137.5301,18492.0
2015-11-03 10:05:00,159.09,159.14,158.83,158.95,12257.0,137.5906,137.6338,137.3657,137.4695,12257.0
2015-11-03 10:10:00,158.95,159.09,158.86,159.04,13051.0,137.4695,137.5906,137.3917,137.5474,13051.0
2015-11-03 10:15:00,159.05,159.07,158.74,159.06,15806.0,137.556,137.5733,137.2879,137.5647,15806.0
2015-11-03 10:20:00,159.01,159.4,158.94,159.33,10569.0,137.5214,137.8587,137.4609,137.7982,10569.0
2015-11-03 10:25:00,159.38,159.59,159.28,159.59,15552.0,137.8414,138.023,137.7549,138.023,15552.0
2015-11-03 10:30:00,159.6,159.68,159.17,159.28,34648.0,138.0317,138.1009,137.6598,137.7549,34648.0
2015-11-03 10:35:00,159.19,159.44,159.18,159.32,13305.0,137.6771,137.8933,137.6684,137.7895,13305.0
2015-11-03 10:40:00,159.31,159.38,159.25,159.32,11023.0,137.7809,137.8414,137.729,137.7895,11023.0
2015-11-03 10:45:00,159.35,159.35,159.11,159.11,14959.0,137.8155,137.8155,137.6079,137.6079,14959.0
2015-11-03 10:50:00,159.15,159.41,159.1,159.39,22288.0,137.6425,137.8674,137.5993,137.8501,22288.0
2015-11-03 10:55:00,159.41,159.65,159.4,159.64,10019.0,137.8674,138.0749,137.8587,138.0663,10019.0
2015-11-03 11:00:00,159.64,159.64,159.39,159.5,15694.0,138.0663,138.0663,137.8501,137.9452,15694.0
2015-11-03 11:05:00,159.5,159.65,159.44,159.56,3744.0,137.9452,138.0749,137.8933,137.9971,3744.0
2015-11-03 11:10:00,159.58,159.6,159.44,159.45,5065.0,138.0144,138.0317,137.8933,137.902,5065.0
2015-11-03 11:15:00,159.41,159.65,159.39,159.64,10860.0,137.8674,138.0749,137.8501,138.0663,10860.0
2015-11-03 11:20:00,159.64,159.64,159.47,159.58,9796.0,138.0663,138.0663,137.9193,138.0144,9796.0
2015-11-03 11:25:00,159.58,159.81,159.58,159.64,11002.0,138.0144,138.2133,138.0144,138.0663,11002.0
2015-11-03 11:30:00,159.64,159.64,159.49,159.53,16129.0,138.0663,138.0663,137.9365,137.9711,16129.0
2015-11-03 11:35:00,159.51,159.64,159.41,159.62,10181.0,137.9538,138.0663,137.8674,138.049,10181.0
2015-11-03 11:40:00,159.61,159.61,159.39,159.51,7495.0,138.0403,138.0403,137.8501,137.9538,7495.0
2015-11-03 11:45:00,159.53,159.55,159.42,159.5,3795.0,137.9711,137.9884,137.876,137.9452,3795.0
2015-11-03 11:50:00,159.5,159.52,159.41,159.45,5871.0,137.9452,137.9625,137.8674,137.902,5871.0
2015-11-03 11:55:00,159.44,159.55,159.4,159.45,5524.0,137.8933,137.9884,137.8587,137.902,5524.0
2015-11-03 12:00:00,159.47,159.49,159.36,159.37,7678.0,137.9193,137.9365,137.8241,137.8328,7678.0
2015-11-03 12:05:00,159.36,159.56,159.29,159.47,8751.0,137.8241,137.9971,137.7636,137.9193,8751.0
2015-11-03 12:10:00,159.41,159.56,159.41,159.41,10907.0,137.8674,137.9971,137.8674,137.8674,10907.0
2015-11-03 12:15:00,159.44,159.49,159.18,159.25,9099.0,137.8933,137.9365,137.6684,137.729,9099.0
2015-11-03 12:20:00,159.31,159.58,159.31,159.58,17567.0,137.7809,138.0144,137.7809,138.0144,17567.0
2015-11-03 12:25:00,159.58,159.64,159.45,159.62,8478.0,138.0144,138.0663,137.902,138.049,8478.0
2015-11-03 12:30:00,159.64,159.65,159.49,159.52,12506.0,138.0663,138.0749,137.9365,137.9625,12506.0
2015-11-03 12:35:00,159.49,159.54,159.45,159.46,7190.0,137.9365,137.9798,137.902,137.9106,7190.0
2015-11-03 12:40:00,159.42,159.43,159.32,159.32,4349.0,137.876,137.8847,137.7895,137.7895,4349.0
2015-11-03 12:45:00,159.32,159.48,159.32,159.42,9600.0,137.7895,137.9279,137.7895,137.876,9600.0
2015-11-03 12:50:00,159.41,159.53,159.41,159.49,10205.0,137.8674,137.9711,137.8674,137.9365,10205.0
2015-11-03 12:55:00,159.51,159.59,159.47,159.59,3812.0,137.9538,138.023,137.9193,138.023,3812.0
2015-11-03 13:00:00,159.52,159.54,159.49,159.5,9063.0,137.9625,137.9798,137.9365,137.9452,9063.0
2015-11-03 13:05:00,159.5,159.51,159.37,159.39,11494.0,137.9452,137.9538,137.8328,137.8501,11494.0
2015-11-03 13:10:00,159.38,159.38,159.29,159.29,25285.0,137.8414,137.8414,137.7636,137.7636,25285.0
2015-11-03 13:15:00,159.3,159.35,159.29,159.34,3125.0,137.7722,137.8155,137.7636,137.8068,3125.0
2015-11-03 13:20:00,159.37,159.39,159.28,159.35,28980.0,137.8328,137.8501,137.7549,137.8155,28980.0
2015-11-03 13:25:00,159.29,159.31,159.25,159.3,5341.0,137.7636,137.7809,137.729,137.7722,5341.0
2015-11-03 13:30:00,159.28,159.35,159.25,159.27,7929.0,137.7549,137.8155,137.729,137.7463,7929.0
2015-11-03 13:35:00,159.25,159.26,159.18,159.22,4688.0,137.729,137.7376,137.6684,137.703,4688.0
2015-11-03 13:40:00,159.24,159.31,159.16,159.17,10996.0,137.7203,137.7809,137.6511,137.6598,10996.0
2015-11-03 13:45:00,159.21,159.23,159.15,159.15,54713.0,137.6944,137.7117,137.6425,137.6425,54713.0
2015-11-03 13:50:00,159.14,159.17,159.07,159.14,7232.0,137.6338,137.6598,137.5733,137.6338,7232.0
2015-11-03 13:55:00,159.11,159.12,159.03,159.08,3763.0,137.6079,137.6165,137.5387,137.582,3763.0
2015-11-03 14:00:00,159.06,159.06,158.96,159.05,4416.0,137.5647,137.5647,137.4782,137.556,4416.0
2015-11-03 14:05:00,159.06,159.4,159.01,159.35,13743.0,137.5647,137.8587,137.5214,137.8155,13743.0
2015-11-03 14:10:00,159.32,159.6,159.32,159.56,5924.0,137.7895,138.0317,137.7895,137.9971,5924.0
2015-11-03 14:15:00,159.54,159.64,159.48,159.58,7622.0,137.9798,138.0663,137.9279,138.0144,7622.0
2015-11-03 14:20:00,159.61,159.64,159.42,159.52,5776.0,138.0403,138.0663,137.876,137.9625,5776.0
2015-11-03 14:25:00,159.49,159.7,159.46,159.67,8976.0,137.9365,138.1182,137.9106,138.0922,8976.0
2015-11-03 14:30:00,159.72,159.91,159.68,159.91,19478.0,138.1355,138.2998,138.1009,138.2998,19478.0
2015-11-03 14:35:00,159.91,159.93,159.68,159.68,7474.0,138.2998,138.3171,138.1009,138.1009,7474.0
2015-11-03 14:40:00,159.67,159.7,159.55,159.56,10525.0,138.0922,138.1182,137.9884,137.9971,10525.0
2015-11-03 14:45:00,159.63,159.63,159.48,159.52,6639.0,138.0576,138.0576,137.9279,137.9625,6639.0
2015-11-03 14:50:00,159.53,159.6,159.46,159.46,6727.0,137.9711,138.0317,137.9106,137.9106,6727.0
2015-11-03 14:55:00,159.41,159.41,159.33,159.34,6394.0,137.8674,137.8674,137.7982,137.8068,6394.0
2015-11-03 15:00:00,159.33,159.33,159.12,159.12,12159.0,137.7982,137.7982,137.6165,137.6165,12159.0
2015-11-03 15:05:00,159.13,159.17,159.07,159.11,11276.0,137.6252,137.6598,137.5733,137.6079,11276.0
2015-11-03 15:10:00,159.11,159.22,159.1,159.22,12662.0,137.6079,137.703,137.5993,137.703,12662.0
2015-11-03 15:15:00,159.22,159.33,159.2,159.33,13999.0,137.703,137.7982,137.6857,137.7982,13999.0
2015-11-03 15:20:00,159.36,159.43,159.24,159.26,12849.0,137.8241,137.8847,137.7203,137.7376,12849.0
2015-11-03 15:25:00,159.25,159.42,159.21,159.27,17216.0,137.729,137.876,137.6944,137.7463,17216.0
2015-11-03 15:30:00,159.26,159.31,159.22,159.27,45534.0,137.7376,137.7809,137.703,137.7463,45534.0
2015-11-03 15:35:00,159.27,159.32,159.19,159.27,21233.0,137.7463,137.7895,137.6771,137.7463,21233.0
2015-11-03 15:40:00,159.27,159.31,159.06,159.08,26401.0,137.7463,137.7809,137.5647,137.582,26401.0
2015-11-03 15:45:00,159.08,159.23,158.97,159.16,42123.0,137.582,137.7117,137.4868,137.6511,42123.0
2015-11-03 15:50:00,159.13,159.14,159.01,159.06,30348.0,137.6252,137.6338,137.5214,137.5647,30348.0
2015-11-03 15:55:00,159.01,159.17,158.97,159.12,80745.0,137.5214,137.6598,137.4868,137.6165,80745.0
2015-11-04 09:30:00,159.91,160.0,159.57,159.75,29809.0,138.2998,138.3776,138.0057,138.1614,29809.0
2015-11-04 09:35:00,159.88,159.99,159.35,159.5,27544.0,138.2738,138.369,137.8155,137.9452,27544.0
2015-11-04 09:40:00,159.42,159.48,159.23,159.44,8670.0,137.876,137.9279,137.7117,137.8933,8670.0
2015-11-04 09:45:00,159.35,159.42,159.03,159.03,26456.0,137.8155,137.876,137.5387,137.5387,26456.0
2015-11-04 09:50:00,159.04,159.04,158.71,158.71,10066.0,137.5474,137.5474,137.262,137.262,10066.0
2015-11-04 09:55:00,158.75,158.79,158.62,158.72,4899.0,137.2966,137.3311,137.1841,137.2706,4899.0
2015-11-04 10:00:00,158.79,159.07,158.7,159.07,14543.0,137.3311,137.5733,137.2533,137.5733,14543.0
2015-11-04 10:05:00,159.09,159.09,158.82,159.0,10896.0,137.5906,137.5906,137.3571,137.5128,10896.0
2015-11-04 10:10:00,159.0,159.06,158.88,158.93,14230.0,137.5128,137.5647,137.409,137.4522,14230.0
2015-11-04 10:15:00,158.95,159.1,158.87,159.09,38053.0,137.4695,137.5993,137.4003,137.5906,38053.0
2015-11-04 10:20:00,159.11,159.25,159.05,159.17,6775.0,137.6079,137.729,137.556,137.6598,6775.0
2015-11-04 10:25:00,159.16,159.24,159.0,159.01,16179.0,137.6511,137.7203,137.5128,137.5214,16179.0
2015-11-04 10:30:00,159.05,159.25,158.96,159.17,11951.0,137.556,137.729,137.4782,137.6598,11951.0
2015-11-04 10:35:00,159.15,159.23,159.07,159.07,2964.0,137.6425,137.7117,137.5733,137.5733,2964.0
2015-11-04 10:40:00,159.05,159.19,158.95,159.04,12802.0,137.556,137.6771,137.4695,137.5474,12802.0
2015-11-04 10:45:00,159.12,159.24,159.04,159.19,18724.0,137.6165,137.7203,137.5474,137.6771,18724.0
2015-11-04 10:50:00,159.24,159.24,159.09,159.09,1951.0,137.7203,137.7203,137.5906,137.5906,1951.0
2015-11-04 10:55:00,159.08,159.22,158.93,159.05,4888.0,137.582,137.703,137.4522,137.556,4888.0
2015-11-04 11:00:00,159.04,159.04,158.93,159.0,12150.0,137.5474,137.5474,137.4522,137.5128,12150.0
2015-11-04 11:05:00,159.0,159.14,158.8,159.14,27281.0,137.5128,137.6338,137.3398,137.6338,27281.0
2015-11-04 11:10:00,159.1,159.25,159.1,159.23,28023.0,137.5993,137.729,137.5993,137.7117,28023.0
2015-11-04 11:15:00,159.19,159.31,159.17,159.23,13417.0,137.6771,137.7809,137.6598,137.7117,13417.0
2015-11-04 11:20:00,159.18,159.28,159.14,159.19,7300.0,137.6684,137.7549,137.6338,137.6771,7300.0
2015-11-04 11:25:00,159.22,159.28,159.09,159.28,7713.0,137.703,137.7549,137.5906,137.7549,7713.0
2015-11-04 11:30:00,159.3,159.33,159.13,159.18,14325.0,137.7722,137.7982,137.6252,137.6684,14325.0
2015-11-04 11:35:00,159.18,159.18,158.95,159.05,5606.0,137.6684,137.6684,137.4695,137.556,5606.0
2015-11-04 11:40:00,159.01,159.02,158.77,158.78,4649.0,137.5214,137.5301,137.3138,137.3225,4649.0
2015-11-04 11:45:00,158.78,158.94,158.7,158.94,38130.0,137.3225,137.4609,137.2533,137.4609,38130.0
2015-11-04 11:50:00,158.9,158.94,158.7,158.71,6175.0,137.4263,137.4609,137.2533,137.262,6175.0
2015-11-04 11:55:00,158.74,158.79,158.58,158.69,3990.0,137.2879,137.3311,137.1495,137.2447,3990.0
2015-11-04 12:00:00,158.67,158.72,158.59,158.66,6905.0,137.2274,137.2706,137.1582,137.2187,6905.0
2015-11-04 12:05:00,158.66,158.86,158.62,158.85,12830.0,137.2187,137.3917,137.1841,137.383,12830.0
2015-11-04 12:10:00,158.83,158.97,158.83,158.97,2943.0,137.3657,137.4868,137.3657,137.4868,2943.0
2015-11-04 12:15:00,158.93,159.02,158.93,159.0,1952.0,137.4522,137.5301,137.4522,137.5128,1952.0
2015-11-04 12:20:00,158.91,159.03,158.91,159.03,3937.0,137.4349,137.5387,137.4349,137.5387,3937.0
2015-11-04 12:25:00,159.03,159.06,158.89,158.9,8471.0,137.5387,137.5647,137.4176,137.4263,8471.0
2015-11-04 12:30:00,158.86,158.97,158.77,158.78,9158.0,137.3917,137.4868,137.3138,137.3225,9158.0
2015-11-04 12:35:00,158.78,158.85,158.73,158.85,4168.0,137.3225,137.383,137.2793,137.383,4168.0
2015-11-04 12:40:00,158.85,158.95,158.77,158.89,7714.0,137.383,137.4695,137.3138,137.4176,7714.0
2015-11-04 12:45:00,158.93,159.05,158.89,158.96,6071.0,137.4522,137.556,137.4176,137.4782,6071.0
2015-11-04 12:50:00,158.92,158.92,158.82,158.82,2181.0,137.4436,137.4436,137.3571,137.3571,2181.0
2015-11-04 12:55:00,158.87,158.9,158.76,158.82,3884.0,137.4003,137.4263,137.3052,137.3571,3884.0
2015-11-04 13:00:00,158.83,158.83,158.6,158.64,7879.0,137.3657,137.3657,137.1668,137.2014,7879.0
2015-11-04 13:05:00,158.64,158.74,158.58,158.65,11652.0,137.2014,137.2879,137.1495,137.2101,11652.0
2015-11-04 13:10:00,158.65,158.73,158.64,158.68,8253.0,137.2101,137.2793,137.2014,137.236,8253.0
2015-11-04 13:15:00,158.68,158.76,158.64,158.71,12012.0,137.236,137.3052,137.2014,137.262,12012.0
2015-11-04 13:20:00,158.68,158.72,158.64,158.71,1900.0,137.236,137.2706,137.2014,137.262,1900.0
2015-11-04 13:25:00,158.75,158.76,158.59,158.69,4643.0,137.2966,137.3052,137.1582,137.2447,4643.0
2015-11-04 13:30:00,158.68,158.77,158.64,158.73,3964.0,137.236,137.3138,137.2014,137.2793,3964.0
2015-11-04 13:35:00,158.79,159.01,158.76,158.91,17532.0,137.3311,137.5214,137.3052,137.4349,17532.0
2015-11-04 13:40:00,158.9,158.94,158.87,158.93,9367.0,137.4263,137.4609,137.4003,137.4522,9367.0
2015-11-04 13:45:00,158.89,158.92,158.87,158.87,8019.0,137.4176,137.4436,137.4003,137.4003,8019.0
2015-11-04 13:50:00,158.88,158.9,158.8,158.83,31133.0,137.409,137.4263,137.3398,137.3657,31133.0
2015-11-04 13:55:00,158.82,159.0,158.75,158.92,13875.0,137.3571,137.5128,137.2966,137.4436,13875.0
2015-11-04 14:00:00,158.91,158.99,158.9,158.97,5523.0,137.4349,137.5041,137.4263,137.4868,5523.0
2015-11-04 14:05:00,158.95,159.12,158.95,159.12,12189.0,137.4695,137.6165,137.4695,137.6165,12189.0
2015-11-04 14:10:00,159.14,159.23,159.14,159.22,5760.0,137.6338,137.7117,137.6338,137.703,5760.0
2015-11-04 14:15:00,159.21,159.35,159.21,159.35,8226.0,137.6944,137.8155,137.6944,137.8155,8226.0
2015-11-04 14:20:00,159.31,159.36,159.21,159.25,17315.0,137.7809,137.8241,137.6944,137.729,17315.0
2015-11-04 14:25:00,159.25,159.27,159.16,159.27,3908.0,137.729,137.7463,137.6511,137.7463,3908.0
2015-11-04 14:30:00,159.28,159.44,159.27,159.39,8354.0,137.7549,137.8933,137.7463,137.8501,8354.0
2015-11-04 14:35:00,159.43,159.64,159.42,159.59,21135.0,137.8847,138.0663,137.876,138.023,21135.0
2015-11-04 14:40:00,159.54,159.54,159.35,159.37,7641.0,137.9798,137.9798,137.8155,137.8328,7641.0
2015-11-04 14:45:00,159.41,159.43,159.25,159.3,8044.0,137.8674,137.8847,137.729,137.7722,8044.0
2015-11-04 14:50:00,159.28,159.31,159.19,159.27,9946.0,137.7549,137.7809,137.6771,137.7463,9946.0
2015-11-04 14:55:00,159.26,159.32,159.22,159.28,11198.0,137.7376,137.7895,137.703,137.7549,11198.0
2015-11-04 15:00:00,159.32,159.33,159.04,159.06,8732.0,137.7895,137.7982,137.5474,137.5647,8732.0
2015-11-04 15:05:00,159.1,159.12,159.0,159.07,5152.0,137.5993,137.6165,137.5128,137.5733,5152.0
2015-11-04 15:10:00,159.1,159.12,158.91,158.94,10191.0,137.5993,137.6165,137.4349,137.4609,10191.0
2015-11-04 15:15:00,158.93,159.1,158.91,159.01,15177.0,137.4522,137.5993,137.4349,137.5214,15177.0
2015-11-04 15:20:00,159.04,159.16,158.99,159.07,15476.0,137.5474,137.6511,137.5041,137.5733,15476.0
2015-11-04 15:25:00,159.09,159.16,159.03,159.05,6741.0,137.5906,137.6511,137.5387,137.556,6741.0
2015-11-04 15:30:00,159.04,159.07,158.92,158.95,17298.0,137.5474,137.5733,137.4436,137.4695,17298.0
2015-11-04 15:35:00,158.96,159.08,158.95,159.03,26490.0,137.4782,137.582,137.4695,137.5387,26490.0
2015-11-04 15:40:00,159.03,159.08,158.96,158.96,37050.0,137.5387,137.582,137.4782,137.4782,37050.0
2015-11-04 15:45:00,158.92,159.03,158.82,158.87,23265.0,137.4436,137.5387,137.3571,137.4003,23265.0
2015-11-04 15:50:00,158.89,158.9,158.79,158.85,23194.0,137.4176,137.4263,137.3311,137.383,23194.0
2015-11-04 15:55:00,158.87,159.12,158.82,159.11,33726.0,137.4003,137.6165,137.3571,137.6079,33726.0
2015-11-05 09:30:00,159.72,160.27,159.07,160.26,30254.0,138.1355,138.6111,137.5733,138.6025,30254.0
2015-11-05 09:35:00,160.1,160.91,160.1,160.6,19055.0,138.4641,139.1646,138.4641,138.8965,19055.0
2015-11-05 09:40:00,160.6,160.72,159.76,160.04,12942.0,138.8965,139.0003,138.1701,138.4122,12942.0
2015-11-05 09:45:00,159.92,160.01,159.85,159.99,8588.0,138.3084,138.3863,138.2479,138.369,8588.0
2015-11-05 09:50:00,159.9,160.39,159.9,160.21,14894.0,138.2911,138.7149,138.2911,138.5592,14894.0
2015-11-05 09:55:00,160.25,160.59,160.09,160.31,26049.0,138.5938,138.8879,138.4555,138.6457,26049.0
2015-11-05 10:00:00,160.24,160.34,160.1,160.19,15799.0,138.5852,138.6717,138.4641,138.5419,15799.0
2015-11-05 10:05:00,160.18,160.24,160.04,160.11,29612.0,138.5333,138.5852,138.4122,138.4728,29612.0
2015-11-05 10:10:00,160.03,160.09,159.72,159.85,43475.0,138.4036,138.4555,138.1355,138.2479,43475.0
2015-11-05 10:15:00,159.82,159.82,159.5,159.68,14976.0,138.222,138.222,137.9452,138.1009,14976.0
2015-11-05 10:20:00,159.68,159.76,159.6,159.6,3036.0,138.1009,138.1701,138.0317,138.0317,3036.0
2015-11-05 10:25:00,159.54,159.56,158.93,158.93,16613.0,137.9798,137.9971,137.4522,137.4522,16613.0
2015-11-05 10:30:00,158.92,159.2,158.68,159.1,18804.0,137.4436,137.6857,137.236,137.5993,18804.0
2015-11-05 10:35:00,159.17,159.73,159.17,159.51,19194.0,137.6598,138.1441,137.6598,137.9538,19194.0
2015-11-05 10:40:00,159.48,159.75,159.45,159.61,12431.0,137.9279,138.1614,137.902,138.0403,12431.0
2015-11-05 10:45:00,159.55,159.75,159.4,159.45,23790.0,137.9884,138.1614,137.8587,137.902,23790.0
2015-11-05 10:50:00,159.43,159.8,159.31,159.75,14676.0,137.8847,138.2047,137.7809,138.1614,14676.0
2015-11-05 10:55:00,159.7,159.97,159.69,159.86,10335.0,138.1182,138.3517,138.1095,138.2565,10335.0
2015-11-05 11:00:00,159.9,159.9,159.61,159.61,12684.0,138.2911,138.2911,138.0403,138.0403,12684.0
2015-11-05 11:05:00,159.57,159.6,159.37,159.37,9847.0,138.0057,138.0317,137.8328,137.8328,9847.0
2015-11-05 11:10:00,159.38,159.51,159.34,159.43,13147.0,137.8414,137.9538,137.8068,137.8847,13147.0
2015-11-05 11:15:00,159.4,159.73,159.4,159.56,10066.0,137.8587,138.1441,137.8587,137.9971,10066.0
2015-11-05 11:20:00,159.56,159.88,159.56,159.87,17348.0,137.9971,138.2738,137.9971,138.2652,17348.0
2015-11-05 11:25:00,159.87,160.04,159.84,159.96,13363.0,138.2652,138.4122,138.2392,138.343,13363.0
2015-11-05 11:30:00,159.94,159.97,159.79,159.79,12740.0,138.3257,138.3517,138.196,138.196,12740.0
2015-11-05 11:35:00,159.79,159.84,159.71,159.76,18427.0,138.196,138.2392,138.1268,138.1701,18427.0
2015-11-05 11:40:00,159.72,160.0,159.71,159.88,9422.0,138.1355,138.3776,138.1268,138.2738,9422.0
2015-11-05 11:45:00,159.94,160.11,159.75,159.78,14018.0,138.3257,138.4728,138.1614,138.1874,14018.0
2015-11-05 11:50:00,159.76,159.85,159.7,159.74,6502.0,138.1701,138.2479,138.1182,138.1528,6502.0
2015-11-05 11:55:00,159.75,159.87,159.7,159.78,28794.0,138.1614,138.2652,138.1182,138.1874,28794.0
2015-11-05 12:00:00,159.79,159.9,159.71,159.82,5320.0,138.196,138.2911,138.1268,138.222,5320.0
2015-11-05 12:05:00,159.81,159.89,159.7,159.73,14594.0,138.2133,138.2825,138.1182,138.1441,14594.0
2015-11-05 12:10:00,159.73,159.75,159.55,159.59,5506.0,138.1441,138.1614,137.9884,138.023,5506.0
2015-11-05 12:15:00,159.62,159.76,159.58,159.59,4509.0,138.049,138.1701,138.0144,138.023,4509.0
2015-11-05 12:20:00,159.64,159.8,159.62,159.7,4865.0,138.0663,138.2047,138.049,138.1182,4865.0
2015-11-05 12:25:00,159.75,159.97,159.75,159.97,2346.0,138.1614,138.3517,138.1614,138.3517,2346.0
2015-11-05 12:30:00,160.0,160.0,159.81,159.93,4329.0,138.3776,138.3776,138.2133,138.3171,4329.0
2015-11-05 12:35:00,159.91,159.91,159.8,159.9,15162.0,138.2998,138.2998,138.2047,138.2911,15162.0
2015-11-05 12:40:00,159.92,160.0,159.81,159.82,12450.0,138.3084,138.3776,138.2133,138.222,12450.0
2015-11-05 12:45:00,159.81,159.82,159.67,159.67,5426.0,138.2133,138.222,138.0922,138.0922,5426.0
2015-11-05 12:50:00,159.7,159.88,159.62,159.88,5500.0,138.1182,138.2738,138.049,138.2738,5500.0
2015-11-05 12:55:00,159.81,159.81,159.65,159.8,7157.0,138.2133,138.2133,138.0749,138.2047,7157.0
2015-11-05 13:00:00,159.81,159.94,159.79,159.86,9453.0,138.2133,138.3257,138.196,138.2565,9453.0
2015-11-05 13:05:00,159.85,159.85,159.71,159.82,6850.0,138.2479,138.2479,138.1268,138.222,6850.0
2015-11-05 13:10:00,159.83,159.86,159.71,159.74,4720.0,138.2306,138.2565,138.1268,138.1528,4720.0
2015-11-05 13:15:00,159.71,159.84,159.68,159.73,8833.0,138.1268,138.2392,138.1009,138.1441,8833.0
2015-11-05 13:20:00,159.71,159.77,159.55,159.64,4763.0,138.1268,138.1787,137.9884,138.0663,4763.0
2015-11-05 13:25:00,159.64,159.67,159.51,159.56,8749.0,138.0663,138.0922,137.9538,137.9971,8749.0
2015-11-05 13:30:00,159.61,160.0,159.61,159.99,3656.0,138.0403,138.3776,138.0403,138.369,3656.0
2015-11-05 13:35:00,159.98,160.0,159.84,159.88,6839.0,138.3603,138.3776,138.2392,138.2738,6839.0
2015-11-05 13:40:00,159.88,159.92,159.77,159.84,6900.0,138.2738,138.3084,138.1787,138.2392,6900.0
2015-11-05 13:45:00,159.76,159.87,159.75,159.85,9500.0,138.1701,138.2652,138.1614,138.2479,9500.0
2015-11-05 13:50:00,159.81,159.87,159.75,159.8,8182.0,138.2133,138.2652,138.1614,138.2047,8182.0
2015-11-05 13:55:00,159.82,159.83,159.75,159.8,7832.0,138.222,138.2306,138.1614,138.2047,7832.0
2015-11-05 14:00:00,159.81,159.91,159.75,159.75,5900.0,138.2133,138.2998,138.1614,138.1614,5900.0
2015-11-05 14:05:00,159.76,159.76,159.64,159.68,8651.0,138.1701,138.1701,138.0663,138.1009,8651.0
2015-11-05 14:10:00,159.66,159.75,159.64,159.71,11491.0,138.0836,138.1614,138.0663,138.1268,11491.0
2015-11-05 14:15:00,159.72,159.75,159.65,159.68,16790.0,138.1355,138.1614,138.0749,138.1009,16790.0
2015-11-05 14:20:00,159.69,159.72,159.53,159.6,15997.0,138.1095,138.1355,137.9711,138.0317,15997.0
2015-11-05 14:25:00,159.61,159.61,159.52,159.58,6536.0,138.0403,138.0403,137.9625,138.0144,6536.0
2015-11-05 14:30:00,159.53,159.55,159.48,159.48,7752.0,137.9711,137.9884,137.9279,137.9279,7752.0
2015-11-05 14:35:00,159.47,159.7,159.4,159.7,28568.0,137.9193,138.1182,137.8587,138.1182,28568.0
2015-11-05 14:40:00,159.7,159.83,159.7,159.81,14566.0,138.1182,138.2306,138.1182,138.2133,14566.0
2015-11-05 14:45:00,159.8,160.03,159.76,159.96,21367.0,138.2047,138.4036,138.1701,138.343,21367.0
2015-11-05 14:50:00,159.94,160.05,159.82,159.95,17623.0,138.3257,138.4209,138.222,138.3344,17623.0
2015-11-05 14:55:00,159.94,160.07,159.91,160.07,12535.0,138.3257,138.4382,138.2998,138.4382,12535.0
2015-11-05 15:00:00,160.04,160.05,159.92,160.0,29002.0,138.4122,138.4209,138.3084,138.3776,29002.0
2015-11-05 15:05:00,160.03,160.04,159.92,160.0,11639.0,138.4036,138.4122,138.3084,138.3776,11639.0
2015-11-05 15:10:00,160.0,160.08,159.79,159.96,46595.0,138.3776,138.4468,138.196,138.343,46595.0
2015-11-05 15:15:00,159.98,160.21,159.97,160.03,23624.0,138.3603,138.5592,138.3517,138.4036,23624.0
2015-11-05 15:20:00,160.03,160.07,159.97,159.98,22248.0,138.4036,138.4382,138.3517,138.3603,22248.0
2015-11-05 15:25:00,160.0,160.29,159.98,160.29,17980.0,138.3776,138.6284,138.3603,138.6284,17980.0
2015-11-05 15:30:00,160.29,160.29,160.08,160.1,12071.0,138.6284,138.6284,138.4468,138.4641,12071.0
2015-11-05 15:35:00,160.11,160.13,160.0,160.08,18697.0,138.4728,138.4901,138.3776,138.4468,18697.0
2015-11-05 15:40:00,160.06,160.29,159.97,160.21,33657.0,138.4295,138.6284,138.3517,138.5592,33657.0
2015-11-05 15:45:00,160.19,160.31,160.05,160.18,38751.0,138.5419,138.6457,138.4209,138.5333,38751.0
2015-11-05 15:50:00,160.17,160.3,160.14,160.3,36392.0,138.5247,138.6371,138.4987,138.6371,36392.0
2015-11-05 15:55:00,160.25,160.38,160.15,160.3,90753.0,138.5938,138.7063,138.5074,138.6371,90753.0
2015-11-06 09:30:00,159.09,160.28,159.09,159.79,48904.0,137.5906,138.6198,137.5906,138.196,48904.0
2015-11-06 09:35:00,159.67,160.76,159.67,160.52,27005.0,138.0922,139.0349,138.0922,138.8274,27005.0
2015-11-06 09:40:00,160.47,160.92,160.47,160.73,23311.0,138.7841,139.1733,138.7841,139.009,23311.0
2015-11-06 09:45:00,160.69,160.96,160.63,160.85,8471.0,138.9744,139.2079,138.9225,139.1128,8471.0
2015-11-06 09:50:00,160.9,160.95,160.62,160.62,19810.0,139.156,139.1992,138.9138,138.9138,19810.0
2015-11-06 09:55:00,160.58,160.63,160.43,160.54,28651.0,138.8792,138.9225,138.7495,138.8447,28651.0
2015-11-06 10:00:00,160.6,160.6,160.25,160.27,20676.0,138.8965,138.8965,138.5938,138.6111,20676.0
2015-11-06 10:05:00,160.24,160.24,159.76,159.76,13235.0,138.5852,138.5852,138.1701,138.1701,13235.0
2015-11-06 10:10:00,159.75,159.79,159.59,159.73,7100.0,138.1614,138.196,138.023,138.1441,7100.0
2015-11-06 10:15:00,159.8,159.92,159.62,159.8,10107.0,138.2047,138.3084,138.049,138.2047,10107.0
2015-11-06 10:20:00,159.79,159.92,159.68,159.86,22146.0,138.196,138.3084,138.1009,138.2565,22146.0
2015-11-06 10:25:00,159.87,160.15,159.76,160.15,9232.0,138.2652,138.5074,138.1701,138.5074,9232.0
2015-11-06 10:30:00,160.09,160.31,160.06,160.3,7536.0,138.4555,138.6457,138.4295,138.6371,7536.0
2015-11-06 10:35:00,160.26,160.56,160.23,160.48,9918.0,138.6025,138.8619,138.5765,138.7928,9918.0
2015-11-06 10:40:00,160.53,160.78,160.53,160.73,23171.0,138.836,139.0522,138.836,139.009,23171.0
2015-11-06 10:45:00,160.73,160.85,160.64,160.68,13481.0,139.009,139.1128,138.9311,138.9657,13481.0
2015-11-06 10:50:00,160.69,160.86,160.64,160.71,10762.0,138.9744,139.1214,138.9311,138.9917,10762.0
2015-11-06 10:55:00,160.7,160.73,160.47,160.53,10815.0,138.983,139.009,138.7841,138.836,10815.0
2015-11-06 11:00:00,160.54,160.56,160.22,160.28,21813.0,138.8447,138.8619,138.5679,138.6198,21813.0
2015-11-06 11:05:00,160.29,160.5,160.29,160.49,5874.0,138.6284,138.8101,138.6284,138.8014,5874.0
2015-11-06 11:10:00,160.5,160.79,160.47,160.79,30178.0,138.8101,139.0609,138.7841,139.0609,30178.0
2015-11-06 11:15:00,160.7,160.75,160.59,160.64,12678.0,138.983,139.0263,138.8879,138.9311,12678.0
2015-11-06 11:20:00,160.62,160.87,160.59,160.84,15759.0,138.9138,139.1301,138.8879,139.1041,15759.0
2015-11-06 11:25:00,160.85,161.1,160.78,161.06,19947.0,139.1128,139.329,139.0522,139.2944,19947.0
2015-11-06 11:30:00,161.04,161.33,161.03,161.27,8325.0,139.2771,139.5279,139.2684,139.476,8325.0
2015-11-06 11:35:00,161.21,161.48,161.2,161.4,37842.0,139.4241,139.6576,139.4155,139.5884,37842.0
2015-11-06 11:40:00,161.39,161.47,161.38,161.4,15401.0,139.5798,139.649,139.5711,139.5884,15401.0
2015-11-06 11:45:00,161.38,161.58,161.29,161.35,51423.0,139.5711,139.7441,139.4933,139.5452,51423.0
2015-11-06 11:50:00,161.31,161.32,161.13,161.22,21725.0,139.5106,139.5192,139.3549,139.4328,21725.0
2015-11-06 11:55:00,161.2,161.24,161.01,161.01,9727.0,139.4155,139.4501,139.2511,139.2511,9727.0
2015-11-06 12:00:00,161.04,161.15,160.92,160.97,9468.0,139.2771,139.3722,139.1733,139.2165,9468.0
2015-11-06 12:05:00,160.95,161.08,160.92,160.99,10476.0,139.1992,139.3117,139.1733,139.2338,10476.0
2015-11-06 12:10:00,161.04,161.19,161.04,161.18,7442.0,139.2771,139.4068,139.2771,139.3982,7442.0
2015-11-06 12:15:00,161.17,161.22,161.13,161.18,4720.0,139.3895,139.4328,139.3549,139.3982,4720.0
2015-11-06 12:20:00,161.18,161.25,161.02,161.03,10003.0,139.3982,139.4587,139.2598,139.2684,10003.0
2015-11-06 12:25:00,161.05,161.15,161.01,161.12,22227.0,139.2857,139.3722,139.2511,139.3463,22227.0
2015-11-06 12:30:00,161.13,161.41,161.04,161.37,38386.0,139.3549,139.5971,139.2771,139.5625,38386.0
2015-11-06 12:35:00,161.33,161.33,161.01,161.12,14628.0,139.5279,139.5279,139.2511,139.3463,14628.0
2015-11-06 12:40:00,161.12,161.21,161.07,161.1,24691.0,139.3463,139.4241,139.303,139.329,24691.0
2015-11-06 12:45:00,161.09,161.19,160.99,161.12,11532.0,139.3203,139.4068,139.2338,139.3463,11532.0
2015-11-06 12:50:00,161.15,161.2,161.07,161.2,7368.0,139.3722,139.4155,139.303,139.4155,7368.0
2015-11-06 12:55:00,161.24,161.42,161.21,161.39,16555.0,139.4501,139.6057,139.4241,139.5798,16555.0
2015-11-06 13:00:00,161.37,161.6,161.31,161.53,13377.0,139.5625,139.7614,139.5106,139.7009,13377.0
2015-11-06 13:05:00,161.54,161.76,161.47,161.64,25389.0,139.7095,139.8998,139.649,139.796,25389.0
2015-11-06 13:10:00,161.65,161.94,161.63,161.92,13785.0,139.8046,140.0555,139.7873,140.0382,13785.0
2015-11-06 13:15:00,161.97,162.05,161.9,162.0,12814.0,140.0814,140.1506,140.0209,140.1073,12814.0
2015-11-06 13:20:00,162.02,162.2,162.01,162.15,16723.0,140.1246,140.2803,140.116,140.2371,16723.0
2015-11-06 13:25:00,162.16,162.25,162.02,162.16,19868.0,140.2457,140.3236,140.1246,140.2457,19868.0
2015-11-06 13:30:00,162.15,162.24,162.15,162.19,17136.0,140.2371,140.3149,140.2371,140.2717,17136.0
2015-11-06 13:35:00,162.18,162.26,162.11,162.25,18561.0,140.263,140.3322,140.2025,140.3236,18561.0
2015-11-06 13:40:00,162.26,162.31,162.06,162.06,20245.0,140.3322,140.3755,140.1592,140.1592,20245.0
2015-11-06 13:45:00,162.06,162.16,162.03,162.12,17852.0,140.1592,140.2457,140.1333,140.2111,17852.0
2015-11-06 13:50:00,162.15,162.43,162.07,162.2,16666.0,140.2371,140.4792,140.1679,140.2803,16666.0
2015-11-06 13:55:00,162.22,162.26,162.03,162.09,13118.0,140.2976,140.3322,140.1333,140.1852,13118.0
2015-11-06 14:00:00,162.07,162.37,161.97,162.29,21314.0,140.1679,140.4273,140.0814,140.3582,21314.0
2015-11-06 14:05:00,162.27,162.45,162.27,162.41,10206.0,140.3409,140.4965,140.3409,140.4619,10206.0
2015-11-06 14:10:00,162.41,162.5,162.34,162.38,10465.0,140.4619,140.5398,140.4014,140.436,10465.0
2015-11-06 14:15:00,162.37,162.45,162.17,162.23,13012.0,140.4273,140.4965,140.2544,140.3063,13012.0
2015-11-06 14:20:00,162.23,162.26,162.16,162.19,10492.0,140.3063,140.3322,140.2457,140.2717,10492.0
2015-11-06 14:25:00,162.18,162.25,162.07,162.18,13295.0,140.263,140.3236,140.1679,140.263,13295.0
2015-11-06 14:30:00,162.17,162.32,162.03,162.04,19204.0,140.2544,140.3841,140.1333,140.1419,19204.0
2015-11-06 14:35:00,162.04,162.14,162.02,162.04,25106.0,140.1419,140.2284,140.1246,140.1419,25106.0
2015-11-06 14:40:00,162.02,162.04,161.79,161.83,16316.0,140.1246,140.1419,139.9257,139.9603,16316.0
2015-11-06 14:45:00,161.84,161.84,161.69,161.74,15072.0,139.969,139.969,139.8392,139.8825,15072.0
2015-11-06 14:50:00,161.7,161.82,161.67,161.81,13718.0,139.8479,139.9517,139.8219,139.943,13718.0
2015-11-06 14:55:00,161.84,162.04,161.74,162.02,12185.0,139.969,140.1419,139.8825,140.1246,12185.0
2015-11-06 15:00:00,162.02,162.1,161.96,162.04,14760.0,140.1246,140.1938,140.0728,140.1419,14760.0
2015-11-06 15:05:00,162.06,162.16,162.03,162.09,22781.0,140.1592,140.2457,140.1333,140.1852,22781.0
2015-11-06 15:10:00,162.09,162.09,161.87,161.89,14060.0,140.1852,140.1852,139.9949,140.0122,14060.0
2015-11-06 15:15:00,161.89,161.97,161.89,161.94,16531.0,140.0122,140.0814,140.0122,140.0555,16531.0
2015-11-06 15:20:00,161.94,162.05,161.9,162.02,10619.0,140.0555,140.1506,140.0209,140.1246,10619.0
2015-11-06 15:25:00,162.04,162.11,161.96,162.1,18877.0,140.1419,140.2025,140.0728,140.1938,18877.0
2015-11-06 15:30:00,162.11,162.35,162.08,162.26,23287.0,140.2025,140.41,140.1765,140.3322,23287.0
2015-11-06 15:35:00,162.26,162.3,162.15,162.16,31129.0,140.3322,140.3668,140.2371,140.2457,31129.0
2015-11-06 15:40:00,162.14,162.19,162.08,162.17,36398.0,140.2284,140.2717,140.1765,140.2544,36398.0
2015-11-06 15:45:00,162.16,162.39,162.12,162.39,34036.0,140.2457,140.4446,140.2111,140.4446,34036.0
2015-11-06 15:50:00,162.39,162.47,162.2,162.22,33877.0,140.4446,140.5138,140.2803,140.2976,33877.0
2015-11-06 15:55:00,162.24,162.4,162.15,162.4,56960.0,140.3149,140.4533,140.2371,140.4533,56960.0
2015-11-09 09:30:00,161.5,162.3,161.09,161.19,40335.0,139.6749,140.3668,139.3203,139.4068,40335.0
2015-11-09 09:35:00,161.12,161.77,161.0,161.64,18962.0,139.3463,139.9084,139.2425,139.796,18962.0
2015-11-09 09:40:00,161.68,161.75,160.55,160.55,35678.0,139.8306,139.8911,138.8533,138.8533,35678.0
2015-11-09 09:45:00,160.7,161.05,160.7,160.99,14407.0,138.983,139.2857,138.983,139.2338,14407.0
2015-11-09 09:50:00,160.97,161.12,160.9,161.04,17154.0,139.2165,139.3463,139.156,139.2771,17154.0
2015-11-09 09:55:00,161.0,161.06,160.33,160.62,87964.0,139.2425,139.2944,138.663,138.9138,87964.0
2015-11-09 10:00:00,160.57,160.68,160.35,160.43,14877.0,138.8706,138.9657,138.6803,138.7495,14877.0
2015-11-09 10:05:00,160.44,160.51,160.28,160.48,23987.0,138.7582,138.8187,138.6198,138.7928,23987.0
2015-11-09 10:10:00,160.47,160.51,160.24,160.3,21359.0,138.7841,138.8187,138.5852,138.6371,21359.0
2015-11-09 10:15:00,160.33,160.33,160.0,160.18,24267.0,138.663,138.663,138.3776,138.5333,24267.0
2015-11-09 10:20:00,160.13,160.4,159.95,160.1,21324.0,138.4901,138.7236,138.3344,138.4641,21324.0
2015-11-09 10:25:00,160.04,160.19,159.94,159.98,16400.0,138.4122,138.5419,138.3257,138.3603,16400.0
2015-11-09 10:30:00,159.96,160.15,159.81,159.92,11080.0,138.343,138.5074,138.2133,138.3084,11080.0
2015-11-09 10:35:00,159.92,160.01,159.81,159.89,11158.0,138.3084,138.3863,138.2133,138.2825,11158.0
2015-11-09 10:40:00,159.84,160.1,159.82,160.05,21036.0,138.2392,138.4641,138.222,138.4209,21036.0
2015-11-09 10:45:00,160.05,160.39,160.0,160.04,25822.0,138.4209,138.7149,138.3776,138.4122,25822.0
2015-11-09 10:50:00,160.04,160.19,159.96,160.15,37975.0,138.4122,138.5419,138.343,138.5074,37975.0
2015-11-09 10:55:00,160.11,160.41,160.11,160.18,17468.0,138.4728,138.7322,138.4728,138.5333,17468.0
2015-11-09 11:00:00,160.19,160.3,160.05,160.05,11264.0,138.5419,138.6371,138.4209,138.4209,11264.0
2015-11-09 11:05:00,160.03,160.03,159.59,159.7,21043.0,138.4036,138.4036,138.023,138.1182,21043.0
2015-11-09 11:10:00,159.7,159.77,159.6,159.75,29353.0,138.1182,138.1787,138.0317,138.1614,29353.0
2015-11-09 11:15:00,159.72,159.96,159.61,159.86,21584.0,138.1355,138.343,138.0403,138.2565,21584.0
2015-11-09 11:20:00,159.85,160.08,159.79,160.01,10632.0,138.2479,138.4468,138.196,138.3863,10632.0
2015-11-09 11:25:00,159.98,160.0,159.68,159.78,36262.0,138.3603,138.3776,138.1009,138.1874,36262.0
2015-11-09 11:30:00,159.79,160.03,159.79,159.96,5602.0,138.196,138.4036,138.196,138.343,5602.0
2015-11-09 11:35:00,159.97,160.06,159.88,160.05,5842.0,138.3517,138.4295,138.2738,138.4209,5842.0
2015-11-09 11:40:00,160.02,160.13,159.85,159.85,15504.0,138.3949,138.4901,138.2479,138.2479,15504.0
2015-11-09 11:45:00,159.85,159.85,159.69,159.69,9246.0,138.2479,138.2479,138.1095,138.1095,9246.0
2015-11-09 11:50:00,159.69,159.98,159.61,159.94,11555.0,138.1095,138.3603,138.0403,138.3257,11555.0
2015-11-09 11:55:00,159.9,159.93,159.78,159.83,11882.0,138.2911,138.3171,138.1874,138.2306,11882.0
2015-11-09 12:00:00,159.78,159.78,159.42,159.61,13046.0,138.1874,138.1874,137.876,138.0403,13046.0
2015-11-09 12:05:00,159.59,159.8,159.53,159.77,17623.0,138.023,138.2047,137.9711,138.1787,17623.0
2015-11-09 12:10:00,159.79,159.9,159.71,159.83,20515.0,138.196,138.2911,138.1268,138.2306,20515.0
2015-11-09 12:15:00,159.83,159.99,159.8,159.93,16655.0,138.2306,138.369,138.2047,138.3171,16655.0
2015-11-09 12:20:00,159.94,159.98,159.8,159.81,12190.0,138.3257,138.3603,138.2047,138.2133,12190.0
2015-11-09 12:25:00,159.78,159.84,159.75,159.82,5440.0,138.1874,138.2392,138.1614,138.222,5440.0
2015-11-09 12:30:00,159.82,159.82,159.54,159.55,6545.0,138.222,138.222,137.9798,137.9884,6545.0
2015-11-09 12:35:00,159.54,159.58,159.46,159.5,5854.0,137.9798,138.0144,137.9106,137.9452,5854.0
2015-11-09 12:40:00,159.49,159.7,159.49,159.67,7774.0,137.9365,138.1182,137.9365,138.0922,7774.0
2015-11-09 12:45:00,159.68,159.68,159.54,159.63,5590.0,138.1009,138.1009,137.9798,138.0576,5590.0
2015-11-09 12:50:00,159.62,159.78,159.56,159.73,4335.0,138.049,138.1874,137.9971,138.1441,4335.0
2015-11-09 12:55:00,159.72,159.77,159.61,159.68,4780.0,138.1355,138.1787,138.0403,138.1009,4780.0
2015-11-09 13:00:00,159.67,159.83,159.6,159.61,8321.0,138.0922,138.2306,138.0317,138.0403,8321.0
2015-11-09 13:05:00,159.65,159.82,159.59,159.61,7801.0,138.0749,138.222,138.023,138.0403,7801.0
2015-11-09 13:10:00,159.58,159.58,159.33,159.54,18699.0,138.0144,138.0144,137.7982,137.9798,18699.0
2015-11-09 13:15:00,159.49,159.61,159.47,159.61,12652.0,137.9365,138.0403,137.9193,138.0403,12652.0
2015-11-09 13:20:00,159.63,159.84,159.62,159.74,5571.0,138.0576,138.2392,138.049,138.1528,5571.0
2015-11-09 13:25:00,159.8,159.89,159.77,159.81,6702.0,138.2047,138.2825,138.1787,138.2133,6702.0
2015-11-09 13:30:00,159.81,159.88,159.72,159.74,6700.0,138.2133,138.2738,138.1355,138.1528,6700.0
2015-11-09 13:35:00,159.74,160.08,159.74,160.05,7283.0,138.1528,138.4468,138.1528,138.4209,7283.0
2015-11-09 13:40:00,160.03,160.23,159.9,160.22,7231.0,138.4036,138.5765,138.2911,138.5679,7231.0
2015-11-09 13:45:00,160.19,160.22,159.84,159.85,8412.0,138.5419,138.5679,138.2392,138.2479,8412.0
2015-11-09 13:50:00,159.86,160.7,159.78,160.66,21920.0,138.2565,138.983,138.1874,138.9484,21920.0
2015-11-09 13:55:00,160.65,161.7,160.65,161.59,20718.0,138.9398,139.8479,138.9398,139.7528,20718.0
2015-11-09 14:00:00,161.58,161.58,161.14,161.3,22073.0,139.7441,139.7441,139.3636,139.5019,22073.0
2015-11-09 14:05:00,161.32,161.42,160.92,161.34,14092.0,139.5192,139.6057,139.1733,139.5365,14092.0
2015-11-09 14:10:00,161.34,161.34,161.01,161.07,9954.0,139.5365,139.5365,139.2511,139.303,9954.0
2015-11-09 14:15:00,161.01,161.01,160.73,160.79,9556.0,139.2511,139.2511,139.009,139.0609,9556.0
2015-11-09 14:20:00,160.73,160.84,160.63,160.69,9996.0,139.009,139.1041,138.9225,138.9744,9996.0
2015-11-09 14:25:00,160.66,160.71,160.54,160.56,9430.0,138.9484,138.9917,138.8447,138.8619,9430.0
2015-11-09 14:30:00,160.57,160.75,160.51,160.65,11689.0,138.8706,139.0263,138.8187,138.9398,11689.0
2015-11-09 14:35:00,160.62,160.7,160.41,160.41,21652.0,138.9138,138.983,138.7322,138.7322,21652.0
2015-11-09 14:40:00,160.38,160.48,160.31,160.4,19128.0,138.7063,138.7928,138.6457,138.7236,19128.0
2015-11-09 14:45:00,160.37,160.59,160.34,160.52,25102.0,138.6976,138.8879,138.6717,138.8274,25102.0
2015-11-09 14:50:00,160.56,160.64,160.45,160.54,10107.0,138.8619,138.9311,138.7668,138.8447,10107.0
2015-11-09 14:55:00,160.55,160.61,160.37,160.37,9562.0,138.8533,138.9052,138.6976,138.6976,9562.0
2015-11-09 15:00:00,160.41,160.41,160.23,160.28,15830.0,138.7322,138.7322,138.5765,138.6198,15830.0
2015-11-09 15:05:00,160.31,160.34,160.17,160.21,23751.0,138.6457,138.6717,138.5247,138.5592,23751.0
2015-11-09 15:10:00,160.2,160.26,160.17,160.2,15566.0,138.5506,138.6025,138.5247,138.5506,15566.0
2015-11-09 15:15:00,160.19,160.25,159.87,160.13,26325.0,138.5419,138.5938,138.2652,138.4901,26325.0
2015-11-09 15:20:00,160.11,160.18,159.96,160.18,17872.0,138.4728,138.5333,138.343,138.5333,17872.0
2015-11-09 15:25:00,160.2,160.45,160.19,160.29,14908.0,138.5506,138.7668,138.5419,138.6284,14908.0
2015-11-09 15:30:00,160.3,160.59,160.29,160.56,20686.0,138.6371,138.8879,138.6284,138.8619,20686.0
2015-11-09 15:35:00,160.53,160.68,160.31,160.46,25849.0,138.836,138.9657,138.6457,138.7755,25849.0
2015-11-09 15:40:00,160.45,160.66,160.41,160.55,25336.0,138.7668,138.9484,138.7322,138.8533,25336.0
2015-11-09 15:45:00,160.51,160.89,160.43,160.83,45566.0,138.8187,139.1474,138.7495,139.0955,45566.0
2015-11-09 15:50:00,160.83,160.83,160.53,160.58,48586.0,139.0955,139.0955,138.836,138.8792,48586.0
2015-11-09 15:55:00,160.6,160.6,160.42,160.56,77002.0,138.8965,138.8965,138.7409,138.8619,77002.0
2015-11-10 09:30:00,160.7,161.23,160.29,161.17,44892.0,138.983,139.4414,138.6284,139.3895,44892.0
2015-11-10 09:35:00,161.16,161.41,161.12,161.25,14777.0,139.3809,139.5971,139.3463,139.4587,14777.0
2015-11-10 09:40:00,161.33,161.63,161.16,161.41,20003.0,139.5279,139.7873,139.3809,139.5971,20003.0
2015-11-10 09:45:00,161.33,161.79,161.25,161.56,26319.0,139.5279,139.9257,139.4587,139.7268,26319.0
2015-11-10 09:50:00,161.61,161.69,161.36,161.59,17993.0,139.7701,139.8392,139.5538,139.7528,17993.0
2015-11-10 09:55:00,161.58,162.13,161.53,162.03,22942.0,139.7441,140.2198,139.7009,140.1333,22942.0
2015-11-10 10:00:00,162.0,162.34,162.0,162.24,9123.0,140.1073,140.4014,140.1073,140.3149,9123.0
2015-11-10 10:05:00,162.19,162.46,161.93,162.02,23285.0,140.2717,140.5052,140.0468,140.1246,23285.0
2015-11-10 10:10:00,162.06,162.19,161.93,161.93,8313.0,140.1592,140.2717,140.0468,140.0468,8313.0
2015-11-10 10:15:00,161.95,161.95,161.5,161.5,11218.0,140.0641,140.0641,139.6749,139.6749,11218.0
2015-11-10 10:20:00,161.5,161.57,161.29,161.29,26928.0,139.6749,139.7355,139.4933,139.4933,26928.0
2015-11-10 10:25:00,161.34,161.4,160.92,161.1,60026.0,139.5365,139.5884,139.1733,139.329,60026.0
2015-11-10 10:30:00,160.95,160.96,160.26,160.29,17943.0,139.1992,139.2079,138.6025,138.6284,17943.0
2015-11-10 10:35:00,160.3,160.64,160.23,160.38,40724.0,138.6371,138.9311,138.5765,138.7063,40724.0
2015-11-10 10:40:00,160.39,160.72,160.39,160.52,21331.0,138.7149,139.0003,138.7149,138.8274,21331.0
2015-11-10 10:45:00,160.51,160.52,160.06,160.15,9740.0,138.8187,138.8274,138.4295,138.5074,9740.0
2015-11-10 10:50:00,160.16,160.31,160.09,160.26,7978.0,138.516,138.6457,138.4555,138.6025,7978.0
2015-11-10 10:55:00,160.19,160.32,160.0,160.1,16086.0,138.5419,138.6544,138.3776,138.4641,16086.0
2015-11-10 11:00:00,160.08,160.22,159.91,159.96,19173.0,138.4468,138.5679,138.2998,138.343,19173.0
2015-11-10 11:05:00,159.89,160.1,159.89,159.92,9361.0,138.2825,138.4641,138.2825,138.3084,9361.0
2015-11-10 11:10:00,159.96,160.11,159.84,160.08,22070.0,138.343,138.4728,138.2392,138.4468,22070.0
2015-11-10 11:15:00,160.12,160.13,159.73,159.95,11569.0,138.4814,138.4901,138.1441,138.3344,11569.0
2015-11-10 11:20:00,159.93,160.1,159.9,160.01,9233.0,138.3171,138.4641,138.2911,138.3863,9233.0
2015-11-10 11:25:00,159.96,160.0,159.81,159.97,19147.0,138.343,138.3776,138.2133,138.3517,19147.0
2015-11-10 11:30:00,159.99,160.31,159.96,160.31,4734.0,138.369,138.6457,138.343,138.6457,4734.0
2015-11-10 11:35:00,160.32,160.47,160.32,160.34,8376.0,138.6544,138.7841,138.6544,138.6717,8376.0
2015-11-10 11:40:00,160.3,160.69,160.29,160.56,6147.0,138.6371,138.9744,138.6284,138.8619,6147.0
2015-11-10 11:45:00,160.62,160.78,160.6,160.69,8702.0,138.9138,139.0522,138.8965,138.9744,8702.0
2015-11-10 11:50:00,160.71,160.75,160.48,160.48,7394.0,138.9917,139.0263,138.7928,138.7928,7394.0
2015-11-10 11:55:00,160.48,160.8,160.46,160.62,20767.0,138.7928,139.0695,138.7755,138.9138,20767.0
2015-11-10 12:00:00,160.62,160.88,160.51,160.88,25937.0,138.9138,139.1387,138.8187,139.1387,25937.0
2015-11-10 12:05:00,160.87,161.15,160.87,161.09,8259.0,139.1301,139.3722,139.1301,139.3203,8259.0
2015-11-10 12:10:00,161.15,161.37,161.12,161.33,6204.0,139.3722,139.5625,139.3463,139.5279,6204.0
2015-11-10 12:15:00,161.27,161.34,161.17,161.21,9670.0,139.476,139.5365,139.3895,139.4241,9670.0
2015-11-10 12:20:00,161.22,161.35,161.15,161.17,8564.0,139.4328,139.5452,139.3722,139.3895,8564.0
2015-11-10 12:25:00,161.14,161.28,160.96,160.96,5445.0,139.3636,139.4846,139.2079,139.2079,5445.0
2015-11-10 12:30:00,160.94,160.94,160.81,160.89,9262.0,139.1906,139.1906,139.0782,139.1474,9262.0
2015-11-10 12:35:00,160.88,160.9,160.78,160.89,5196.0,139.1387,139.156,139.0522,139.1474,5196.0
2015-11-10 12:40:00,160.86,160.86,160.67,160.78,5220.0,139.1214,139.1214,138.9571,139.0522,5220.0
2015-11-10 12:45:00,160.74,160.96,160.73,160.91,3199.0,139.0176,139.2079,139.009,139.1646,3199.0
2015-11-10 12:50:00,160.9,161.08,160.85,161.08,4885.0,139.156,139.3117,139.1128,139.3117,4885.0
2015-11-10 12:55:00,161.03,161.03,160.94,160.99,5592.0,139.2684,139.2684,139.1906,139.2338,5592.0
2015-11-10 13:00:00,160.98,161.06,160.96,161.01,5253.0,139.2252,139.2944,139.2079,139.2511,5253.0
2015-11-10 13:05:00,161.0,161.02,160.86,161.0,4964.0,139.2425,139.2598,139.1214,139.2425,4964.0
2015-11-10 13:10:00,161.03,161.1,161.01,161.04,5715.0,139.2684,139.329,139.2511,139.2771,5715.0
2015-11-10 13:15:00,161.04,161.1,160.85,160.87,4933.0,139.2771,139.329,139.1128,139.1301,4933.0
2015-11-10 13:20:00,160.89,160.94,160.8,160.8,4741.0,139.1474,139.1906,139.0695,139.0695,4741.0
2015-11-10 13:25:00,160.82,160.98,160.79,160.96,4649.0,139.0868,139.2252,139.0609,139.2079,4649.0
2015-11-10 13:30:00,161.03,161.05,160.92,160.94,6264.0,139.2684,139.2857,139.1733,139.1906,6264.0
2015-11-10 13:35:00,160.99,161.03,160.91,161.0,5355.0,139.2338,139.2684,139.1646,139.2425,5355.0
2015-11-10 13:40:00,160.97,161.08,160.97,161.06,3402.0,139.2165,139.3117,139.2165,139.2944,3402.0
2015-11-10 13:45:00,161.06,161.11,160.95,161.02,5443.0,139.2944,139.3376,139.1992,139.2598,5443.0
2015-11-10 13:50:00,161.04,161.34,161.03,161.34,10439.0,139.2771,139.5365,139.2684,139.5365,10439.0
2015-11-10 13:55:00,161.35,161.35,161.22,161.34,6119.0,139.5452,139.5452,139.4328,139.5365,6119.0
2015-11-10 14:00:00,161.31,161.38,161.2,161.2,5659.0,139.5106,139.5711,139.4155,139.4155,5659.0
2015-11-10 14:05:00,161.21,161.29,161.13,161.13,5561.0,139.4241,139.4933,139.3549,139.3549,5561.0
2015-11-10 14:10:00,161.13,161.32,161.13,161.32,7945.0,139.3549,139.5192,139.3549,139.5192,7945.0
2015-11-10 14:15:00,161.31,161.31,161.2,161.24,7696.0,139.5106,139.5106,139.4155,139.4501,7696.0
2015-11-10 14:20:00,161.23,161.37,161.23,161.31,5283.0,139.4414,139.5625,139.4414,139.5106,5283.0
2015-11-10 14:25:00,161.32,161.4,161.22,161.29,7341.0,139.5192,139.5884,139.4328,139.4933,7341.0
2015-11-10 14:30:00,161.28,161.42,161.28,161.41,10979.0,139.4846,139.6057,139.4846,139.5971,10979.0
2015-11-10 14:35:00,161.4,161.44,161.34,161.44,8628.0,139.5884,139.623,139.5365,139.623,8628.0
2015-11-10 14:40:00,161.46,161.8,161.37,161.71,40107.0,139.6403,139.9344,139.5625,139.8565,40107.0
2015-11-10 14:45:00,161.75,161.88,161.74,161.87,11885.0,139.8911,140.0036,139.8825,139.9949,11885.0
2015-11-10 14:50:00,161.89,162.08,161.87,161.9,16692.0,140.0122,140.1765,139.9949,140.0209,16692.0
2015-11-10 14:55:00,161.89,161.89,161.68,161.68,12037.0,140.0122,140.0122,139.8306,139.8306,12037.0
2015-11-10 15:00:00,161.68,161.83,161.66,161.71,12086.0,139.8306,139.9603,139.8133,139.8565,12086.0
2015-11-10 15:05:00,161.72,161.83,161.69,161.83,10342.0,139.8652,139.9603,139.8392,139.9603,10342.0
2015-11-10 15:10:00,161.86,161.95,161.77,161.87,14748.0,139.9863,140.0641,139.9084,139.9949,14748.0
2015-11-10 15:15:00,161.89,161.91,161.73,161.74,12491.0,140.0122,140.0295,139.8738,139.8825,12491.0
2015-11-10 15:20:00,161.75,161.78,161.63,161.65,12759.0,139.8911,139.9171,139.7873,139.8046,12759.0
2015-11-10 15:25:00,161.63,161.75,161.59,161.71,13195.0,139.7873,139.8911,139.7528,139.8565,13195.0
2015-11-10 15:30:00,161.72,161.79,161.59,161.61,10527.0,139.8652,139.9257,139.7528,139.7701,10527.0
2015-11-10 15:35:00,161.53,161.62,161.47,161.53,10642.0,139.7009,139.7787,139.649,139.7009,10642.0
2015-11-10 15:40:00,161.55,161.73,161.5,161.62,12213.0,139.7182,139.8738,139.6749,139.7787,12213.0
2015-11-10 15:45:00,161.61,161.79,161.57,161.63,22495.0,139.7701,139.9257,139.7355,139.7873,22495.0
2015-11-10 15:50:00,161.62,161.62,161.35,161.38,37283.0,139.7787,139.7787,139.5452,139.5711,37283.0
2015-11-10 15:55:00,161.36,161.54,161.32,161.53,74679.0,139.5538,139.7095,139.5192,139.7009,74679.0
2015-11-11 09:30:00,160.01,160.65,159.28,159.72,106505.0,138.3863,138.9398,137.7549,138.1355,106505.0
2015-11-11 09:35:00,159.75,160.16,159.43,159.54,31304.0,138.1614,138.516,137.8847,137.9798,31304.0
2015-11-11 09:40:00,159.53,160.07,159.2,159.29,41375.0,137.9711,138.4382,137.6857,137.7636,41375.0
2015-11-11 09:45:00,159.3,159.44,159.05,159.05,48306.0,137.7722,137.8933,137.556,137.556,48306.0
2015-11-11 09:50:00,159.02,159.63,159.0,159.53,41640.0,137.5301,138.0576,137.5128,137.9711,41640.0
2015-11-11 09:55:00,159.62,160.04,159.4,159.84,31640.0,138.049,138.4122,137.8587,138.2392,31640.0
2015-11-11 10:00:00,159.9,159.9,159.45,159.46,14688.0,138.2911,138.2911,137.902,137.9106,14688.0
2015-11-11 10:05:00,159.53,159.65,159.46,159.46,16204.0,137.9711,138.0749,137.9106,137.9106,16204.0
2015-11-11 10:10:00,159.5,159.51,159.2,159.2,31624.0,137.9452,137.9538,137.6857,137.6857,31624.0
2015-11-11 10:15:00,159.24,159.47,159.22,159.26,16129.0,137.7203,137.9193,137.703,137.7376,16129.0
2015-11-11 10:20:00,159.21,159.25,159.0,159.0,17924.0,137.6944,137.729,137.5128,137.5128,17924.0
2015-11-11 10:25:00,159.0,159.28,159.0,159.12,25427.0,137.5128,137.7549,137.5128,137.6165,25427.0
2015-11-11 10:30:00,159.07,159.52,159.03,159.52,14567.0,137.5733,137.9625,137.5387,137.9625,14567.0
2015-11-11 10:35:00,159.52,159.52,159.25,159.35,13357.0,137.9625,137.9625,137.729,137.8155,13357.0
2015-11-11 10:40:00,159.39,159.67,159.32,159.67,16741.0,137.8501,138.0922,137.7895,138.0922,16741.0
2015-11-11 10:45:00,159.64,159.94,159.63,159.92,14982.0,138.0663,138.3257,138.0576,138.3084,14982.0
2015-11-11 10:50:00,159.84,160.12,159.79,160.03,65462.0,138.2392,138.4814,138.196,138.4036,65462.0
2015-11-11 10:55:00,160.1,160.7,160.1,160.68,46810.0,138.4641,138.983,138.4641,138.9657,46810.0
2015-11-11 11:00:00,160.66,161.4,160.59,161.27,79633.0,138.9484,139.5884,138.8879,139.476,79633.0
2015-11-11 11:05:00,161.33,161.7,161.18,161.53,118340.0,139.5279,139.8479,139.3982,139.7009,118340.0
2015-11-11 11:10:00,161.56,161.85,160.86,161.08,74448.0,139.7268,139.9776,139.1214,139.3117,74448.0
2015-11-11 11:15:00,161.05,161.38,160.96,161.21,22403.0,139.2857,139.5711,139.2079,139.4241,22403.0
2015-11-11 11:20:00,161.28,161.57,161.28,161.36,13249.0,139.4846,139.7355,139.4846,139.5538,13249.0
2015-11-11 11:25:00,161.38,161.56,161.32,161.32,12028.0,139.5711,139.7268,139.5192,139.5192,12028.0
2015-11-11 11:30:00,161.37,161.43,161.08,161.1,12576.0,139.5625,139.6144,139.3117,139.329,12576.0
2015-11-11 11:35:00,161.11,161.19,161.06,161.1,9033.0,139.3376,139.4068,139.2944,139.329,9033.0
2015-11-11 11:40:00,161.14,161.17,160.94,161.09,16132.0,139.3636,139.3895,139.1906,139.3203,16132.0
2015-11-11 11:45:00,161.08,161.34,161.08,161.22,21185.0,139.3117,139.5365,139.3117,139.4328,21185.0
2015-11-11 11:50:00,161.24,161.75,161.24,161.71,32614.0,139.4501,139.8911,139.4501,139.8565,32614.0
2015-11-11 11:55:00,161.72,161.98,161.72,161.75,28084.0,139.8652,140.09,139.8652,139.8911,28084.0
2015-11-11 12:00:00,161.73,161.73,161.51,161.66,8066.0,139.8738,139.8738,139.6836,139.8133,8066.0
2015-11-11 12:05:00,161.74,161.74,161.51,161.52,3000.0,139.8825,139.8825,139.6836,139.6922,3000.0
2015-11-11 12:10:00,161.46,161.75,161.41,161.71,11065.0,139.6403,139.8911,139.5971,139.8565,11065.0
2015-11-11 12:15:00,161.66,161.67,161.53,161.61,5093.0,139.8133,139.8219,139.7009,139.7701,5093.0
2015-11-11 12:20:00,161.65,161.94,161.65,161.89,3010.0,139.8046,140.0555,139.8046,140.0122,3010.0
2015-11-11 12:25:00,161.88,161.99,161.82,161.82,5437.0,140.0036,140.0987,139.9517,139.9517,5437.0
2015-11-11 12:30:00,161.85,162.0,161.83,161.83,6447.0,139.9776,140.1073,139.9603,139.9603,6447.0
2015-11-11 12:35:00,161.89,162.0,161.83,161.95,5717.0,140.0122,140.1073,139.9603,140.0641,5717.0
2015-11-11 12:40:00,161.91,161.95,161.8,161.93,10884.0,140.0295,140.0641,139.9344,140.0468,10884.0
2015-11-11 12:45:00,161.96,162.06,161.92,162.05,3024.0,140.0728,140.1592,140.0382,140.1506,3024.0
2015-11-11 12:50:00,162.03,162.21,161.94,162.14,4150.0,140.1333,140.289,140.0555,140.2284,4150.0
2015-11-11 12:55:00,162.16,162.18,161.84,161.88,10962.0,140.2457,140.263,139.969,140.0036,10962.0
2015-11-11 13:00:00,161.93,161.98,161.81,161.82,5483.0,140.0468,140.09,139.943,139.9517,5483.0
2015-11-11 13:05:00,161.8,161.8,161.42,161.51,9807.0,139.9344,139.9344,139.6057,139.6836,9807.0
2015-11-11 13:10:00,161.48,161.49,161.34,161.46,3588.0,139.6576,139.6663,139.5365,139.6403,3588.0
2015-11-11 13:15:00,161.44,161.44,161.22,161.24,11120.0,139.623,139.623,139.4328,139.4501,11120.0
2015-11-11 13:20:00,161.24,161.36,161.2,161.21,8853.0,139.4501,139.5538,139.4155,139.4241,8853.0
2015-11-11 13:25:00,161.19,161.19,160.96,161.04,7248.0,139.4068,139.4068,139.2079,139.2771,7248.0
2015-11-11 13:30:00,160.99,161.08,160.94,160.99,6358.0,139.2338,139.3117,139.1906,139.2338,6358.0
2015-11-11 13:35:00,160.97,161.0,160.88,160.97,5935.0,139.2165,139.2425,139.1387,139.2165,5935.0
2015-11-11 13:40:00,160.97,161.02,160.79,160.98,8855.0,139.2165,139.2598,139.0609,139.2252,8855.0
2015-11-11 13:45:00,160.99,161.1,160.97,161.08,7141.0,139.2338,139.329,139.2165,139.3117,7141.0
2015-11-11 13:50:00,161.06,161.23,161.06,161.23,7923.0,139.2944,139.4414,139.2944,139.4414,7923.0
2015-11-11 13:55:00,161.23,161.26,161.06,161.06,11654.0,139.4414,139.4673,139.2944,139.2944,11654.0
2015-11-11 14:00:00,161.04,161.04,160.8,160.88,15916.0,139.2771,139.2771,139.0695,139.1387,15916.0
2015-11-11 14:05:00,160.89,160.92,160.78,160.92,10275.0,139.1474,139.1733,139.0522,139.1733,10275.0
2015-11-11 14:10:00,160.89,160.99,160.83,160.93,16530.0,139.1474,139.2338,139.0955,139.1819,16530.0
2015-11-11 14:15:00,160.95,161.05,160.86,161.03,5430.0,139.1992,139.2857,139.1214,139.2684,5430.0
2015-11-11 14:20:00,161.03,161.24,161.03,161.23,2700.0,139.2684,139.4501,139.2684,139.4414,2700.0
2015-11-11 14:25:00,161.24,161.42,161.2,161.23,15040.0,139.4501,139.6057,139.4155,139.4414,15040.0
2015-11-11 14:30:00,161.26,161.4,161.23,161.35,6970.0,139.4673,139.5884,139.4414,139.5452,6970.0
2015-11-11 14:35:00,161.35,161.38,161.23,161.31,9200.0,139.5452,139.5711,139.4414,139.5106,9200.0
2015-11-11 14:40:00,161.31,161.4,161.05,161.14,16133.0,139.5106,139.5884,139.2857,139.3636,16133.0
2015-11-11 14:45:00,161.2,161.24,161.11,161.2,6452.0,139.4155,139.4501,139.3376,139.4155,6452.0
2015-11-11 14:50:00,161.17,161.21,161.08,161.09,11771.0,139.3895,139.4241,139.3117,139.3203,11771.0
2015-11-11 14:55:00,161.1,161.1,160.86,160.86,12801.0,139.329,139.329,139.1214,139.1214,12801.0
2015-11-11 15:00:00,160.87,160.99,160.87,160.92,9730.0,139.1301,139.2338,139.1301,139.1733,9730.0
2015-11-11 15:05:00,160.96,161.2,160.93,161.08,15019.0,139.2079,139.4155,139.1819,139.3117,15019.0
2015-11-11 15:10:00,161.07,161.39,161.07,161.3,11550.0,139.303,139.5798,139.303,139.5019,11550.0
2015-11-11 15:15:00,161.31,161.39,161.15,161.2,9242.0,139.5106,139.5798,139.3722,139.4155,9242.0
2015-11-11 15:20:00,161.2,161.29,161.17,161.2,9172.0,139.4155,139.4933,139.3895,139.4155,9172.0
2015-11-11 15:25:00,161.22,161.54,161.22,161.54,9991.0,139.4328,139.7095,139.4328,139.7095,9991.0
2015-11-11 15:30:00,161.53,161.61,161.33,161.34,13918.0,139.7009,139.7701,139.5279,139.5365,13918.0
2015-11-11 15:35:00,161.36,161.39,161.21,161.32,16469.0,139.5538,139.5798,139.4241,139.5192,16469.0
2015-11-11 15:40:00,161.33,161.37,161.22,161.33,11984.0,139.5279,139.5625,139.4328,139.5279,11984.0
2015-11-11 15:45:00,161.29,161.29,161.01,161.02,19944.0,139.4933,139.4933,139.2511,139.2598,19944.0
2015-11-11 15:50:00,161.02,161.24,160.97,161.22,25231.0,139.2598,139.4501,139.2165,139.4328,25231.0
2015-11-11 15:55:00,161.2,161.2,161.02,161.04,44088.0,139.4155,139.4155,139.2598,139.2771,44088.0
2015-11-12 09:30:00,160.23,160.5,159.63,159.69,41098.0,138.5765,138.8101,138.0576,138.1095,41098.0
2015-11-12 09:35:00,159.68,159.96,159.6,159.82,20009.0,138.1009,138.343,138.0317,138.222,20009.0
2015-11-12 09:40:00,159.81,159.91,159.03,159.45,23549.0,138.2133,138.2998,137.5387,137.902,23549.0
2015-11-12 09:45:00,159.43,159.71,159.35,159.71,12128.0,137.8847,138.1268,137.8155,138.1268,12128.0
2015-11-12 09:50:00,159.76,159.95,159.44,159.95,16712.0,138.1701,138.3344,137.8933,138.3344,16712.0
2015-11-12 09:55:00,159.94,160.01,159.49,159.65,10116.0,138.3257,138.3863,137.9365,138.0749,10116.0
2015-11-12 10:00:00,159.5,159.67,158.5,158.67,32390.0,137.9452,138.0922,137.0803,137.2274,32390.0
2015-11-12 10:05:00,158.66,159.06,158.57,158.95,16926.0,137.2187,137.5647,137.1409,137.4695,16926.0
2015-11-12 10:10:00,158.89,159.07,158.73,158.91,9845.0,137.4176,137.5733,137.2793,137.4349,9845.0
2015-11-12 10:15:00,158.8,159.34,158.8,159.07,10225.0,137.3398,137.8068,137.3398,137.5733,10225.0
2015-11-12 10:20:00,159.1,159.23,158.79,159.18,15328.0,137.5993,137.7117,137.3311,137.6684,15328.0
2015-11-12 10:25:00,159.21,159.59,159.21,159.53,29699.0,137.6944,138.023,137.6944,137.9711,29699.0
2015-11-12 10:30:00,159.5,159.76,159.45,159.57,16517.0,137.9452,138.1701,137.902,138.0057,16517.0
2015-11-12 10:35:00,159.55,159.99,159.44,159.88,16828.0,137.9884,138.369,137.8933,138.2738,16828.0
2015-11-12 10:40:00,159.72,159.76,159.46,159.76,7809.0,138.1355,138.1701,137.9106,138.1701,7809.0
2015-11-12 10:45:00,159.76,159.87,159.63,159.68,14669.0,138.1701,138.2652,138.0576,138.1009,14669.0
2015-11-12 10:50:00,159.67,159.84,159.61,159.8,24574.0,138.0922,138.2392,138.0403,138.2047,24574.0
2015-11-12 10:55:00,159.84,160.29,159.82,160.28,5919.0,138.2392,138.6284,138.222,138.6198,5919.0
2015-11-12 11:00:00,160.28,160.44,160.21,160.35,17645.0,138.6198,138.7582,138.5592,138.6803,17645.0
2015-11-12 11:05:00,160.35,160.6,160.29,160.57,12017.0,138.6803,138.8965,138.6284,138.8706,12017.0
2015-11-12 11:10:00,160.56,160.57,160.36,160.41,13680.0,138.8619,138.8706,138.689,138.7322,13680.0
2015-11-12 11:15:00,160.43,160.44,160.13,160.14,9847.0,138.7495,138.7582,138.4901,138.4987,9847.0
2015-11-12 11:20:00,160.09,160.12,159.86,159.91,16586.0,138.4555,138.4814,138.2565,138.2998,16586.0
2015-11-12 11:25:00,159.89,159.98,159.89,159.92,6582.0,138.2825,138.3603,138.2825,138.3084,6582.0
2015-11-12 11:30:00,159.88,159.88,159.5,159.57,10504.0,138.2738,138.2738,137.9452,138.0057,10504.0
2015-11-12 11:35:00,159.58,159.58,159.43,159.51,10658.0,138.0144,138.0144,137.8847,137.9538,10658.0
2015-11-12 11:40:00,159.53,159.97,159.46,159.9,7524.0,137.9711,138.3517,137.9106,138.2911,7524.0
2015-11-12 11:45:00,159.89,159.93,159.63,159.64,8407.0,138.2825,138.3171,138.0576,138.0663,8407.0
2015-11-12 11:50:00,159.64,159.68,159.51,159.58,8100.0,138.0663,138.1009,137.9538,138.0144,8100.0
2015-11-12 11:55:00,159.58,159.85,159.57,159.74,6257.0,138.0144,138.2479,138.0057,138.1528,6257.0
2015-11-12 12:00:00,159.78,159.92,159.78,159.85,8908.0,138.1874,138.3084,138.1874,138.2479,8908.0
2015-11-12 12:05:00,159.81,159.89,159.69,159.71,26474.0,138.2133,138.2825,138.1095,138.1268,26474.0
2015-11-12 12:10:00,159.67,159.79,159.54,159.65,16801.0,138.0922,138.196,137.9798,138.0749,16801.0
2015-11-12 12:15:00,159.63,159.63,159.36,159.42,5355.0,138.0576,138.0576,137.8241,137.876,5355.0
2015-11-12 12:20:00,159.35,159.39,159.16,159.18,6661.0,137.8155,137.8501,137.6511,137.6684,6661.0
2015-11-12 12:25:00,159.11,159.21,159.04,159.13,29823.0,137.6079,137.6944,137.5474,137.6252,29823.0
2015-11-12 12:30:00,159.09,159.22,159.04,159.18,6895.0,137.5906,137.703,137.5474,137.6684,6895.0
2015-11-12 12:35:00,159.19,159.24,159.15,159.18,11192.0,137.6771,137.7203,137.6425,137.6684,11192.0
2015-11-12 12:40:00,159.16,159.33,159.16,159.21,34834.0,137.6511,137.7982,137.6511,137.6944,34834.0
2015-11-12 12:45:00,159.21,159.29,159.18,159.27,7424.0,137.6944,137.7636,137.6684,137.7463,7424.0
2015-11-12 12:50:00,159.31,159.53,159.26,159.41,9452.0,137.7809,137.9711,137.7376,137.8674,9452.0
2015-11-12 12:55:00,159.41,159.47,159.36,159.39,6332.0,137.8674,137.9193,137.8241,137.8501,6332.0
2015-11-12 13:00:00,159.42,159.52,159.42,159.42,4728.0,137.876,137.9625,137.876,137.876,4728.0
2015-11-12 13:05:00,159.4,159.43,159.15,159.16,7761.0,137.8587,137.8847,137.6425,137.6511,7761.0
2015-11-12 13:10:00,159.16,159.31,159.16,159.2,3618.0,137.6511,137.7809,137.6511,137.6857,3618.0
2015-11-12 13:15:00,159.25,159.43,159.24,159.43,5000.0,137.729,137.8847,137.7203,137.8847,5000.0
2015-11-12 13:20:00,159.47,159.53,159.32,159.37,9454.0,137.9193,137.9711,137.7895,137.8328,9454.0
2015-11-12 13:25:00,159.44,159.46,159.27,159.41,5456.0,137.8933,137.9106,137.7463,137.8674,5456.0
2015-11-12 13:30:00,159.43,159.58,159.43,159.44,8523.0,137.8847,138.0144,137.8847,137.8933,8523.0
2015-11-12 13:35:00,159.43,159.59,159.37,159.59,5312.0,137.8847,138.023,137.8328,138.023,5312.0
2015-11-12 13:40:00,159.63,159.69,159.51,159.51,7848.0,138.0576,138.1095,137.9538,137.9538,7848.0
2015-11-12 13:45:00,159.53,159.58,159.38,159.57,7774.0,137.9711,138.0144,137.8414,138.0057,7774.0
2015-11-12 13:50:00,159.55,159.56,159.49,159.56,7429.0,137.9884,137.9971,137.9365,137.9971,7429.0
2015-11-12 13:55:00,159.53,159.63,159.48,159.53,11301.0,137.9711,138.0576,137.9279,137.9711,11301.0
2015-11-12 14:00:00,159.48,159.59,159.4,159.43,11288.0,137.9279,138.023,137.8587,137.8847,11288.0
2015-11-12 14:05:00,159.4,159.44,159.28,159.42,6250.0,137.8587,137.8933,137.7549,137.876,6250.0
2015-11-12 14:10:00,159.39,159.42,159.12,159.15,8379.0,137.8501,137.876,137.6165,137.6425,8379.0
2015-11-12 14:15:00,159.16,159.19,158.97,159.11,7261.0,137.6511,137.6771,137.4868,137.6079,7261.0
2015-11-12 14:20:00,159.05,159.06,158.92,158.97,10688.0,137.556,137.5647,137.4436,137.4868,10688.0
2015-11-12 14:25:00,158.93,159.38,158.93,159.36,22624.0,137.4522,137.8414,137.4522,137.8241,22624.0
2015-11-12 14:30:00,159.34,159.44,159.29,159.33,12093.0,137.8068,137.8933,137.7636,137.7982,12093.0
2015-11-12 14:35:00,159.33,159.44,159.21,159.25,17881.0,137.7982,137.8933,137.6944,137.729,17881.0
2015-11-12 14:40:00,159.25,159.27,159.08,159.21,26660.0,137.729,137.7463,137.582,137.6944,26660.0
2015-11-12 14:45:00,159.18,159.24,159.01,159.08,12234.0,137.6684,137.7203,137.5214,137.582,12234.0
2015-11-12 14:50:00,159.04,159.1,158.85,158.89,23658.0,137.5474,137.5993,137.383,137.4176,23658.0
2015-11-12 14:55:00,158.89,159.04,158.85,159.03,16481.0,137.4176,137.5474,137.383,137.5387,16481.0
2015-11-12 15:00:00,158.96,159.07,158.92,158.98,9731.0,137.4782,137.5733,137.4436,137.4955,9731.0
2015-11-12 15:05:00,159.03,159.03,158.93,158.97,7802.0,137.5387,137.5387,137.4522,137.4868,7802.0
2015-11-12 15:10:00,158.99,159.24,158.92,159.24,15524.0,137.5041,137.7203,137.4436,137.7203,15524.0
2015-11-12 15:15:00,159.17,159.21,159.06,159.21,14227.0,137.6598,137.6944,137.5647,137.6944,14227.0
2015-11-12 15:20:00,159.2,159.25,159.1,159.2,18003.0,137.6857,137.729,137.5993,137.6857,18003.0
2015-11-12 15:25:00,159.17,159.24,159.0,159.0,11362.0,137.6598,137.7203,137.5128,137.5128,11362.0
2015-11-12 15:30:00,159.04,159.07,158.81,158.81,17689.0,137.5474,137.5733,137.3484,137.3484,17689.0
2015-11-12 15:35:00,158.83,159.13,158.8,159.02,36982.0,137.3657,137.6252,137.3398,137.5301,36982.0
2015-11-12 15:40:00,158.99,159.08,158.86,159.02,40414.0,137.5041,137.582,137.3917,137.5301,40414.0
2015-11-12 15:45:00,158.92,159.07,158.85,158.88,23591.0,137.4436,137.5733,137.383,137.409,23591.0
2015-11-12 15:50:00,158.86,158.86,158.64,158.67,25530.0,137.3917,137.3917,137.2014,137.2274,25530.0
2015-11-12 15:55:00,158.66,158.89,158.65,158.79,76038.0,137.2187,137.4176,137.2101,137.3311,76038.0
2015-11-13 09:30:00,158.19,159.02,158.16,158.82,21873.0,136.8122,137.5301,136.7863,137.3571,21873.0
2015-11-13 09:35:00,158.9,160.0,158.89,159.51,21395.0,137.4263,138.3776,137.4176,137.9538,21395.0
2015-11-13 09:40:00,159.21,159.22,158.2,158.36,28448.0,137.6944,137.703,136.8209,136.9593,28448.0
2015-11-13 09:45:00,158.37,158.53,158.24,158.24,5592.0,136.9679,137.1063,136.8555,136.8555,5592.0
2015-11-13 09:50:00,158.29,158.56,158.15,158.38,11144.0,136.8987,137.1322,136.7776,136.9766,11144.0
2015-11-13 09:55:00,158.45,158.63,158.22,158.31,19533.0,137.0371,137.1928,136.8382,136.916,19533.0
2015-11-13 10:00:00,158.33,158.45,158.0,158.12,7464.0,136.9333,137.0371,136.6479,136.7517,7464.0
2015-11-13 10:05:00,158.13,158.13,157.57,157.66,13047.0,136.7603,136.7603,136.276,136.3539,13047.0
2015-11-13 10:10:00,157.65,157.89,157.56,157.59,10730.0,136.3452,136.5528,136.2674,136.2933,10730.0
2015-11-13 10:15:00,157.59,157.77,157.39,157.73,37706.0,136.2933,136.449,136.1203,136.4144,37706.0
2015-11-13 10:20:00,157.75,158.09,157.63,157.94,5001.0,136.4317,136.7257,136.3279,136.596,5001.0
2015-11-13 10:25:00,157.91,158.01,157.67,157.98,26572.0,136.5701,136.6566,136.3625,136.6306,26572.0
2015-11-13 10:30:00,157.98,158.01,157.66,157.89,37270.0,136.6306,136.6566,136.3539,136.5528,37270.0
2015-11-13 10:35:00,157.83,158.05,157.65,158.02,9607.0,136.5009,136.6911,136.3452,136.6652,9607.0
2015-11-13 10:40:00,157.94,158.33,157.88,158.2,25550.0,136.596,136.9333,136.5441,136.8209,25550.0
2015-11-13 10:45:00,158.18,158.38,158.12,158.16,33962.0,136.8036,136.9766,136.7517,136.7863,33962.0
2015-11-13 10:50:00,158.16,158.29,158.05,158.18,6100.0,136.7863,136.8987,136.6911,136.8036,6100.0
2015-11-13 10:55:00,158.22,158.39,158.14,158.35,6754.0,136.8382,136.9852,136.769,136.9506,6754.0
2015-11-13 11:00:00,158.38,158.38,158.14,158.36,9259.0,136.9766,136.9766,136.769,136.9593,9259.0
2015-11-13 11:05:00,158.31,158.54,158.3,158.39,3516.0,136.916,137.1149,136.9074,136.9852,3516.0
2015-11-13 11:10:00,158.38,158.48,158.35,158.45,9250.0,136.9766,137.063,136.9506,137.0371,9250.0
2015-11-13 11:15:00,158.4,158.71,158.3,158.49,74233.0,136.9938,137.262,136.9074,137.0717,74233.0
2015-11-13 11:20:00,158.46,159.0,158.44,158.88,14124.0,137.0457,137.5128,137.0284,137.409,14124.0
2015-11-13 11:25:00,158.91,158.97,158.86,158.97,9430.0,137.4349,137.4868,137.3917,137.4868,9430.0
2015-11-13 11:30:00,158.94,159.07,158.9,159.0,9763.0,137.4609,137.5733,137.4263,137.5128,9763.0
2015-11-13 11:35:00,158.96,158.99,158.89,158.93,12522.0,137.4782,137.5041,137.4176,137.4522,12522.0
2015-11-13 11:40:00,158.95,159.02,158.81,158.98,20456.0,137.4695,137.5301,137.3484,137.4955,20456.0
2015-11-13 11:45:00,158.95,158.98,158.84,158.93,6995.0,137.4695,137.4955,137.3744,137.4522,6995.0
2015-11-13 11:50:00,158.92,159.05,158.84,159.01,10586.0,137.4436,137.556,137.3744,137.5214,10586.0
2015-11-13 11:55:00,159.08,159.23,159.07,159.2,5424.0,137.582,137.7117,137.5733,137.6857,5424.0
2015-11-13 12:00:00,159.2,159.26,159.1,159.23,6631.0,137.6857,137.7376,137.5993,137.7117,6631.0
2015-11-13 12:05:00,159.16,159.32,159.0,159.25,14680.0,137.6511,137.7895,137.5128,137.729,14680.0
2015-11-13 12:10:00,159.37,159.4,159.26,159.4,6837.0,137.8328,137.8587,137.7376,137.8587,6837.0
2015-11-13 12:15:00,159.41,159.47,159.39,159.43,1700.0,137.8674,137.9193,137.8501,137.8847,1700.0
2015-11-13 12:20:00,159.4,159.47,159.32,159.33,2593.0,137.8587,137.9193,137.7895,137.7982,2593.0
2015-11-13 12:25:00,159.26,159.32,159.16,159.16,4260.0,137.7376,137.7895,137.6511,137.6511,4260.0
2015-11-13 12:30:00,159.17,159.25,159.16,159.21,3310.0,137.6598,137.729,137.6511,137.6944,3310.0
2015-11-13 12:35:00,159.2,159.2,158.88,158.99,8675.0,137.6857,137.6857,137.409,137.5041,8675.0
2015-11-13 12:40:00,158.98,159.02,158.88,159.02,12251.0,137.4955,137.5301,137.409,137.5301,12251.0
2015-11-13 12:45:00,158.98,158.98,158.84,158.95,25131.0,137.4955,137.4955,137.3744,137.4695,25131.0
2015-11-13 12:50:00,158.97,159.0,158.92,158.97,2700.0,137.4868,137.5128,137.4436,137.4868,2700.0
2015-11-13 12:55:00,158.97,158.99,158.88,158.99,3000.0,137.4868,137.5041,137.409,137.5041,3000.0
2015-11-13 13:00:00,158.95,159.1,158.94,159.03,6032.0,137.4695,137.5993,137.4609,137.5387,6032.0
2015-11-13 13:05:00,159.05,159.07,158.81,158.88,22566.0,137.556,137.5733,137.3484,137.409,22566.0
2015-11-13 13:10:00,158.91,158.97,158.86,158.93,8281.0,137.4349,137.4868,137.3917,137.4522,8281.0
2015-11-13 13:15:00,158.93,159.1,158.86,158.97,10501.0,137.4522,137.5993,137.3917,137.4868,10501.0
2015-11-13 13:20:00,158.98,159.09,158.86,159.03,16172.0,137.4955,137.5906,137.3917,137.5387,16172.0
2015-11-13 13:25:00,158.97,159.18,158.93,159.17,31551.0,137.4868,137.6684,137.4522,137.6598,31551.0
2015-11-13 13:30:00,159.18,159.2,158.85,158.85,33050.0,137.6684,137.6857,137.383,137.383,33050.0
2015-11-13 13:35:00,158.85,158.86,158.22,158.28,21605.0,137.383,137.3917,136.8382,136.8901,21605.0
2015-11-13 13:40:00,158.28,158.52,158.26,158.36,4955.0,136.8901,137.0976,136.8728,136.9593,4955.0
2015-11-13 13:45:00,158.35,158.54,158.21,158.21,12061.0,136.9506,137.1149,136.8295,136.8295,12061.0
2015-11-13 13:50:00,158.26,158.46,158.23,158.28,7278.0,136.8728,137.0457,136.8468,136.8901,7278.0
2015-11-13 13:55:00,158.24,158.33,157.78,157.78,7684.0,136.8555,136.9333,136.4576,136.4576,7684.0
2015-11-13 14:00:00,157.87,157.89,157.77,157.83,7885.0,136.5355,136.5528,136.449,136.5009,7885.0
2015-11-13 14:05:00,157.8,157.88,157.71,157.78,12384.0,136.4749,136.5441,136.3971,136.4576,12384.0
2015-11-13 14:10:00,157.74,158.04,157.73,158.02,7977.0,136.423,136.6825,136.4144,136.6652,7977.0
2015-11-13 14:15:00,158.0,158.06,157.88,158.01,4918.0,136.6479,136.6998,136.5441,136.6566,4918.0
2015-11-13 14:20:00,158.04,158.11,157.96,158.06,10838.0,136.6825,136.743,136.6133,136.6998,10838.0
2015-11-13 14:25:00,158.02,158.03,157.89,157.96,7837.0,136.6652,136.6739,136.5528,136.6133,7837.0
2015-11-13 14:30:00,157.96,158.11,157.87,158.08,19213.0,136.6133,136.743,136.5355,136.7171,19213.0
2015-11-13 14:35:00,158.04,158.05,157.92,158.02,11327.0,136.6825,136.6911,136.5787,136.6652,11327.0
2015-11-13 14:40:00,158.0,158.05,157.93,158.02,12583.0,136.6479,136.6911,136.5874,136.6652,12583.0
2015-11-13 14:45:00,158.03,158.03,157.87,157.92,23034.0,136.6739,136.6739,136.5355,136.5787,23034.0
2015-11-13 14:50:00,157.91,158.06,157.87,157.95,29952.0,136.5701,136.6998,136.5355,136.6047,29952.0
2015-11-13 14:55:00,157.95,158.04,157.9,157.97,43246.0,136.6047,136.6825,136.5614,136.622,43246.0
2015-11-13 15:00:00,157.95,158.13,157.94,157.99,11932.0,136.6047,136.7603,136.596,136.6393,11932.0
2015-11-13 15:05:00,157.96,158.0,157.8,157.83,11633.0,136.6133,136.6479,136.4749,136.5009,11633.0
2015-11-13 15:10:00,157.81,158.0,157.81,157.97,8416.0,136.4836,136.6479,136.4836,136.622,8416.0
2015-11-13 15:15:00,158.01,158.01,157.67,157.69,13698.0,136.6566,136.6566,136.3625,136.3798,13698.0
2015-11-13 15:20:00,157.68,157.7,157.46,157.58,42841.0,136.3712,136.3884,136.1809,136.2847,42841.0
2015-11-13 15:25:00,157.58,157.72,157.49,157.63,19103.0,136.2847,136.4057,136.2068,136.3279,19103.0
2015-11-13 15:30:00,157.63,157.92,157.59,157.73,22443.0,136.3279,136.5787,136.2933,136.4144,22443.0
2015-11-13 15:35:00,157.78,157.93,157.68,157.87,27839.0,136.4576,136.5874,136.3712,136.5355,27839.0
2015-11-13 15:40:00,157.85,158.11,157.6,157.91,34947.0,136.5182,136.743,136.302,136.5701,34947.0
2015-11-13 15:45:00,157.91,158.08,157.84,158.0,28023.0,136.5701,136.7171,136.5095,136.6479,28023.0
2015-11-13 15:50:00,158.01,158.05,157.91,158.0,36091.0,136.6566,136.6911,136.5701,136.6479,36091.0
2015-11-13 15:55:00,157.99,158.26,157.92,158.15,124514.0,136.6393,136.8728,136.5787,136.7776,124514.0
2015-11-16 09:30:00,157.99,158.78,157.99,158.78,56558.0,136.6393,137.3225,136.6393,137.3225,56558.0
2015-11-16 09:35:00,158.81,159.09,158.74,159.08,64416.0,137.3484,137.5906,137.2879,137.582,64416.0
2015-11-16 09:40:00,159.07,160.21,158.87,160.18,27625.0,137.5733,138.5592,137.4003,138.5333,27625.0
2015-11-16 09:45:00,160.13,160.19,159.75,160.01,28651.0,138.4901,138.5419,138.1614,138.3863,28651.0
2015-11-16 09:50:00,159.91,160.33,159.88,160.06,32466.0,138.2998,138.663,138.2738,138.4295,32466.0
2015-11-16 09:55:00,160.12,160.29,160.06,160.19,20800.0,138.4814,138.6284,138.4295,138.5419,20800.0
2015-11-16 10:00:00,160.19,160.24,159.7,159.78,21886.0,138.5419,138.5852,138.1182,138.1874,21886.0
2015-11-16 10:05:00,159.72,159.72,159.31,159.35,17400.0,138.1355,138.1355,137.7809,137.8155,17400.0
2015-11-16 10:10:00,159.39,159.4,159.22,159.36,34798.0,137.8501,137.8587,137.703,137.8241,34798.0
2015-11-16 10:15:00,159.41,160.01,159.41,160.0,17574.0,137.8674,138.3863,137.8674,138.3776,17574.0
2015-11-16 10:20:00,160.0,160.59,159.94,160.59,20389.0,138.3776,138.8879,138.3257,138.8879,20389.0
2015-11-16 10:25:00,160.59,160.66,160.23,160.23,19293.0,138.8879,138.9484,138.5765,138.5765,19293.0
2015-11-16 10:30:00,160.33,160.35,160.19,160.19,20504.0,138.663,138.6803,138.5419,138.5419,20504.0
2015-11-16 10:35:00,160.13,160.13,159.73,159.85,10760.0,138.4901,138.4901,138.1441,138.2479,10760.0
2015-11-16 10:40:00,159.75,159.93,159.66,159.92,21793.0,138.1614,138.3171,138.0836,138.3084,21793.0
2015-11-16 10:45:00,159.94,160.01,159.85,159.93,17020.0,138.3257,138.3863,138.2479,138.3171,17020.0
2015-11-16 10:50:00,159.93,159.93,159.36,159.38,10405.0,138.3171,138.3171,137.8241,137.8414,10405.0
2015-11-16 10:55:00,159.34,159.34,159.03,159.19,17835.0,137.8068,137.8068,137.5387,137.6771,17835.0
2015-11-16 11:00:00,159.09,159.59,159.09,159.33,16272.0,137.5906,138.023,137.5906,137.7982,16272.0
2015-11-16 11:05:00,159.22,159.32,159.16,159.18,3613.0,137.703,137.7895,137.6511,137.6684,3613.0
2015-11-16 11:10:00,159.17,159.54,159.08,159.19,8751.0,137.6598,137.9798,137.582,137.6771,8751.0
2015-11-16 11:15:00,159.23,159.32,159.12,159.13,8047.0,137.7117,137.7895,137.6165,137.6252,8047.0
2015-11-16 11:20:00,159.16,159.33,158.97,159.08,8955.0,137.6511,137.7982,137.4868,137.582,8955.0
2015-11-16 11:25:00,158.96,158.98,158.58,158.68,13373.0,137.4782,137.4955,137.1495,137.236,13373.0
2015-11-16 11:30:00,158.72,159.01,158.72,158.74,13527.0,137.2706,137.5214,137.2706,137.2879,13527.0
2015-11-16 11:35:00,158.76,158.88,158.71,158.81,6050.0,137.3052,137.409,137.262,137.3484,6050.0
2015-11-16 11:40:00,158.73,159.01,158.72,159.0,11047.0,137.2793,137.5214,137.2706,137.5128,11047.0
2015-11-16 11:45:00,158.97,159.45,158.94,159.4,18698.0,137.4868,137.902,137.4609,137.8587,18698.0
2015-11-16 11:50:00,159.39,159.39,159.0,159.01,5166.0,137.8501,137.8501,137.5128,137.5214,5166.0
2015-11-16 11:55:00,159.07,159.13,158.86,158.96,9704.0,137.5733,137.6252,137.3917,137.4782,9704.0
2015-11-16 12:00:00,158.91,158.94,158.8,158.8,9860.0,137.4349,137.4609,137.3398,137.3398,9860.0
2015-11-16 12:05:00,158.8,159.21,158.8,159.2,11007.0,137.3398,137.6944,137.3398,137.6857,11007.0
2015-11-16 12:10:00,159.22,159.23,159.03,159.11,8273.0,137.703,137.7117,137.5387,137.6079,8273.0
2015-11-16 12:15:00,159.1,159.32,159.1,159.23,4713.0,137.5993,137.7895,137.5993,137.7117,4713.0
2015-11-16 12:20:00,159.23,159.67,159.23,159.66,5962.0,137.7117,138.0922,137.7117,138.0836,5962.0
2015-11-16 12:25:00,159.61,159.77,159.57,159.77,11032.0,138.0403,138.1787,138.0057,138.1787,11032.0
2015-11-16 12:30:00,159.85,160.16,159.75,160.03,8721.0,138.2479,138.516,138.1614,138.4036,8721.0
2015-11-16 12:35:00,160.06,160.1,159.77,159.89,7400.0,138.4295,138.4641,138.1787,138.2825,7400.0
2015-11-16 12:40:00,159.89,160.04,159.79,159.86,8314.0,138.2825,138.4122,138.196,138.2565,8314.0
2015-11-16 12:45:00,159.83,159.92,159.74,159.84,8022.0,138.2306,138.3084,138.1528,138.2392,8022.0
2015-11-16 12:50:00,159.86,159.93,159.78,159.78,10618.0,138.2565,138.3171,138.1874,138.1874,10618.0
2015-11-16 12:55:00,159.75,159.88,159.68,159.87,12845.0,138.1614,138.2738,138.1009,138.2652,12845.0
2015-11-16 13:00:00,159.85,160.06,159.82,160.0,8981.0,138.2479,138.4295,138.222,138.3776,8981.0
2015-11-16 13:05:00,160.01,160.18,160.01,160.17,15194.0,138.3863,138.5333,138.3863,138.5247,15194.0
2015-11-16 13:10:00,160.21,160.36,160.19,160.25,10216.0,138.5592,138.689,138.5419,138.5938,10216.0
2015-11-16 13:15:00,160.27,160.38,160.16,160.34,8726.0,138.6111,138.7063,138.516,138.6717,8726.0
2015-11-16 13:20:00,160.36,160.39,160.21,160.34,8155.0,138.689,138.7149,138.5592,138.6717,8155.0
2015-11-16 13:25:00,160.39,160.39,160.15,160.15,5821.0,138.7149,138.7149,138.5074,138.5074,5821.0
2015-11-16 13:30:00,160.21,160.25,160.08,160.12,11393.0,138.5592,138.5938,138.4468,138.4814,11393.0
2015-11-16 13:35:00,160.09,160.14,160.03,160.05,6501.0,138.4555,138.4987,138.4036,138.4209,6501.0
2015-11-16 13:40:00,160.07,160.38,160.07,160.31,23083.0,138.4382,138.7063,138.4382,138.6457,23083.0
2015-11-16 13:45:00,160.29,160.44,160.29,160.35,5249.0,138.6284,138.7582,138.6284,138.6803,5249.0
2015-11-16 13:50:00,160.35,160.42,160.24,160.41,9436.0,138.6803,138.7409,138.5852,138.7322,9436.0
2015-11-16 13:55:00,160.38,160.52,160.36,160.49,7775.0,138.7063,138.8274,138.689,138.8014,7775.0
2015-11-16 14:00:00,160.5,160.79,160.5,160.72,15763.0,138.8101,139.0609,138.8101,139.0003,15763.0
2015-11-16 14:05:00,160.74,160.8,160.65,160.72,8950.0,139.0176,139.0695,138.9398,139.0003,8950.0
2015-11-16 14:10:00,160.71,160.83,160.62,160.75,10498.0,138.9917,139.0955,138.9138,139.0263,10498.0
2015-11-16 14:15:00,160.81,160.87,160.73,160.79,4144.0,139.0782,139.1301,139.009,139.0609,4144.0
2015-11-16 14:20:00,160.82,160.82,160.64,160.7,11785.0,139.0868,139.0868,138.9311,138.983,11785.0
2015-11-16 14:25:00,160.67,160.7,160.58,160.68,11256.0,138.9571,138.983,138.8792,138.9657,11256.0
2015-11-16 14:30:00,160.67,161.02,160.67,161.0,12036.0,138.9571,139.2598,138.9571,139.2425,12036.0
2015-11-16 14:35:00,161.01,161.1,160.94,160.99,12549.0,139.2511,139.329,139.1906,139.2338,12549.0
2015-11-16 14:40:00,161.03,161.25,160.99,161.25,18502.0,139.2684,139.4587,139.2338,139.4587,18502.0
2015-11-16 14:45:00,161.22,161.35,161.17,161.22,12482.0,139.4328,139.5452,139.3895,139.4328,12482.0
2015-11-16 14:50:00,161.24,161.25,161.07,161.19,18457.0,139.4501,139.4587,139.303,139.4068,18457.0
2015-11-16 14:55:00,161.17,161.18,160.97,161.1,14972.0,139.3895,139.3982,139.2165,139.329,14972.0
2015-11-16 15:00:00,161.13,161.38,161.07,161.3,15052.0,139.3549,139.5711,139.303,139.5019,15052.0
2015-11-16 15:05:00,161.29,161.42,161.26,161.29,19906.0,139.4933,139.6057,139.4673,139.4933,19906.0
2015-11-16 15:10:00,161.28,161.33,161.08,161.1,18717.0,139.4846,139.5279,139.3117,139.329,18717.0
2015-11-16 15:15:00,161.14,161.23,161.08,161.23,14640.0,139.3636,139.4414,139.3117,139.4414,14640.0
2015-11-16 15:20:00,161.24,161.59,161.19,161.54,23595.0,139.4501,139.7528,139.4068,139.7095,23595.0
2015-11-16 15:25:00,161.5,161.63,161.41,161.41,12460.0,139.6749,139.7873,139.5971,139.5971,12460.0
2015-11-16 15:30:00,161.45,161.59,161.41,161.45,15562.0,139.6317,139.7528,139.5971,139.6317,15562.0
2015-11-16 15:35:00,161.45,161.67,161.39,161.43,24239.0,139.6317,139.8219,139.5798,139.6144,24239.0
2015-11-16 15:40:00,161.43,161.51,161.11,161.22,19950.0,139.6144,139.6836,139.3376,139.4328,19950.0
2015-11-16 15:45:00,161.22,161.33,161.12,161.22,33157.0,139.4328,139.5279,139.3463,139.4328,33157.0
2015-11-16 15:50:00,161.24,161.27,161.13,161.2,35529.0,139.4501,139.476,139.3549,139.4155,35529.0
2015-11-16 15:55:00,161.18,161.41,161.16,161.28,106631.0,139.3982,139.5971,139.3809,139.4846,106631.0
2015-11-17 09:30:00,161.96,162.3,161.5,162.06,34918.0,140.0728,140.3668,139.6749,140.1592,34918.0
2015-11-17 09:35:00,162.01,162.15,161.59,161.72,8024.0,140.116,140.2371,139.7528,139.8652,8024.0
2015-11-17 09:40:00,161.61,161.79,161.39,161.68,7051.0,139.7701,139.9257,139.5798,139.8306,7051.0
2015-11-17 09:45:00,161.73,161.91,161.5,161.59,6584.0,139.8738,140.0295,139.6749,139.7528,6584.0
2015-11-17 09:50:00,161.54,161.63,161.09,161.25,13193.0,139.7095,139.7873,139.3203,139.4587,13193.0
2015-11-17 09:55:00,161.16,161.7,161.16,161.61,11567.0,139.3809,139.8479,139.3809,139.7701,11567.0
2015-11-17 10:00:00,161.52,161.52,161.17,161.18,6693.0,139.6922,139.6922,139.3895,139.3982,6693.0
2015-11-17 10:05:00,161.21,161.56,161.03,161.49,5989.0,139.4241,139.7268,139.2684,139.6663,5989.0
2015-11-17 10:10:00,161.55,162.07,161.54,162.03,12541.0,139.7182,140.1679,139.7095,140.1333,12541.0
2015-11-17 10:15:00,162.02,162.35,162.02,162.33,17013.0,140.1246,140.41,140.1246,140.3928,17013.0
2015-11-17 10:20:00,162.33,162.48,162.18,162.43,8442.0,140.3928,140.5225,140.263,140.4792,8442.0
2015-11-17 10:25:00,162.42,162.5,162.08,162.42,8908.0,140.4706,140.5398,140.1765,140.4706,8908.0
2015-11-17 10:30:00,162.45,162.93,162.34,162.87,10951.0,140.4965,140.9117,140.4014,140.8598,10951.0
2015-11-17 10:35:00,162.74,163.07,162.74,162.89,9348.0,140.7473,141.0327,140.7473,140.8771,9348.0
2015-11-17 10:40:00,162.9,162.94,162.75,162.81,23812.0,140.8857,140.9203,140.756,140.8079,23812.0
2015-11-17 10:45:00,162.87,163.03,162.84,163.03,8418.0,140.8598,140.9982,140.8338,140.9982,8418.0
2015-11-17 10:50:00,163.01,163.01,162.5,162.5,6989.0,140.9809,140.9809,140.5398,140.5398,6989.0
2015-11-17 10:55:00,162.6,162.95,162.6,162.9,4326.0,140.6263,140.929,140.6263,140.8857,4326.0
2015-11-17 11:00:00,162.81,162.93,162.73,162.87,8464.0,140.8079,140.9117,140.7387,140.8598,8464.0
2015-11-17 11:05:00,162.92,162.93,162.75,162.78,4982.0,140.903,140.9117,140.756,140.7819,4982.0
2015-11-17 11:10:00,162.74,162.93,162.7,162.78,9360.0,140.7473,140.9117,140.7127,140.7819,9360.0
2015-11-17 11:15:00,162.79,162.92,162.75,162.87,11439.0,140.7906,140.903,140.756,140.8598,11439.0
2015-11-17 11:20:00,162.89,162.91,162.65,162.65,12134.0,140.8771,140.8944,140.6695,140.6695,12134.0
2015-11-17 11:25:00,162.65,162.82,162.6,162.72,9725.0,140.6695,140.8165,140.6263,140.73,9725.0
2015-11-17 11:30:00,162.75,163.21,162.72,163.17,9875.0,140.756,141.1538,140.73,141.1192,9875.0
2015-11-17 11:35:00,163.11,163.18,162.38,162.38,21087.0,141.0673,141.1279,140.436,140.436,21087.0
2015-11-17 11:40:00,162.36,162.47,162.26,162.36,12617.0,140.4187,140.5138,140.3322,140.4187,12617.0
2015-11-17 11:45:00,162.29,162.46,162.28,162.35,11105.0,140.3582,140.5052,140.3495,140.41,11105.0
2015-11-17 11:50:00,162.4,162.4,162.07,162.19,15791.0,140.4533,140.4533,140.1679,140.2717,15791.0
2015-11-17 11:55:00,162.19,162.42,162.15,162.41,8884.0,140.2717,140.4706,140.2371,140.4619,8884.0
2015-11-17 12:00:00,162.44,162.71,162.44,162.64,12357.0,140.4879,140.7214,140.4879,140.6609,12357.0
2015-11-17 12:05:00,162.73,162.77,162.42,162.43,8196.0,140.7387,140.7733,140.4706,140.4792,8196.0
2015-11-17 12:10:00,162.42,162.68,162.42,162.58,9850.0,140.4706,140.6955,140.4706,140.609,9850.0
2015-11-17 12:15:00,162.57,162.57,162.39,162.47,8926.0,140.6003,140.6003,140.4446,140.5138,8926.0
2015-11-17 12:20:00,162.42,162.42,162.15,162.15,9430.0,140.4706,140.4706,140.2371,140.2371,9430.0
2015-11-17 12:25:00,162.16,162.44,162.14,162.41,13261.0,140.2457,140.4879,140.2284,140.4619,13261.0
2015-11-17 12:30:00,162.4,162.51,162.24,162.24,6211.0,140.4533,140.5484,140.3149,140.3149,6211.0
2015-11-17 12:35:00,162.15,162.15,161.87,161.97,4546.0,140.2371,140.2371,139.9949,140.0814,4546.0
2015-11-17 12:40:00,161.87,161.89,161.75,161.82,6913.0,139.9949,140.0122,139.8911,139.9517,6913.0
2015-11-17 12:45:00,161.76,161.89,161.71,161.89,6012.0,139.8998,140.0122,139.8565,140.0122,6012.0
2015-11-17 12:50:00,161.9,162.05,161.79,161.84,5582.0,140.0209,140.1506,139.9257,139.969,5582.0
2015-11-17 12:55:00,161.85,162.08,161.85,162.06,3146.0,139.9776,140.1765,139.9776,140.1592,3146.0
2015-11-17 13:00:00,162.03,162.15,161.82,162.15,5143.0,140.1333,140.2371,139.9517,140.2371,5143.0
2015-11-17 13:05:00,162.18,162.23,161.97,161.97,5067.0,140.263,140.3063,140.0814,140.0814,5067.0
2015-11-17 13:10:00,161.9,161.92,161.79,161.92,6697.0,140.0209,140.0382,139.9257,140.0382,6697.0
2015-11-17 13:15:00,161.93,161.93,161.62,161.62,9903.0,140.0468,140.0468,139.7787,139.7787,9903.0
2015-11-17 13:20:00,161.68,161.69,161.39,161.41,6135.0,139.8306,139.8392,139.5798,139.5971,6135.0
2015-11-17 13:25:00,161.37,161.39,161.19,161.29,6086.0,139.5625,139.5798,139.4068,139.4933,6086.0
2015-11-17 13:30:00,161.26,161.87,161.2,161.82,7372.0,139.4673,139.9949,139.4155,139.9517,7372.0
2015-11-17 13:35:00,161.78,161.83,161.44,161.49,4616.0,139.9171,139.9603,139.623,139.6663,4616.0
2015-11-17 13:40:00,161.43,161.61,161.31,161.42,9997.0,139.6144,139.7701,139.5106,139.6057,9997.0
2015-11-17 13:45:00,161.48,161.55,161.43,161.55,15858.0,139.6576,139.7182,139.6144,139.7182,15858.0
2015-11-17 13:50:00,161.5,161.61,161.41,161.52,6651.0,139.6749,139.7701,139.5971,139.6922,6651.0
2015-11-17 13:55:00,161.6,161.76,161.49,161.72,11501.0,139.7614,139.8998,139.6663,139.8652,11501.0
2015-11-17 14:00:00,161.61,161.76,161.56,161.56,5705.0,139.7701,139.8998,139.7268,139.7268,5705.0
2015-11-17 14:05:00,161.52,161.88,161.48,161.88,3292.0,139.6922,140.0036,139.6576,140.0036,3292.0
2015-11-17 14:10:00,161.9,162.04,161.79,161.93,6848.0,140.0209,140.1419,139.9257,140.0468,6848.0
2015-11-17 14:15:00,161.96,161.99,161.69,161.71,4937.0,140.0728,140.0987,139.8392,139.8565,4937.0
2015-11-17 14:20:00,161.7,161.7,161.52,161.52,5441.0,139.8479,139.8479,139.6922,139.6922,5441.0
2015-11-17 14:25:00,161.51,161.52,161.08,161.11,8218.0,139.6836,139.6922,139.3117,139.3376,8218.0
2015-11-17 14:30:00,161.03,161.31,161.0,161.3,11815.0,139.2684,139.5106,139.2425,139.5019,11815.0
2015-11-17 14:35:00,161.25,161.26,160.9,161.25,7971.0,139.4587,139.4673,139.156,139.4587,7971.0
2015-11-17 14:40:00,161.25,161.25,160.61,160.66,11210.0,139.4587,139.4587,138.9052,138.9484,11210.0
2015-11-17 14:45:00,160.75,161.12,160.67,161.08,8045.0,139.0263,139.3463,138.9571,139.3117,8045.0
2015-11-17 14:50:00,161.11,161.16,160.87,160.99,8991.0,139.3376,139.3809,139.1301,139.2338,8991.0
2015-11-17 14:55:00,161.08,161.48,161.04,161.42,7518.0,139.3117,139.6576,139.2771,139.6057,7518.0
2015-11-17 15:00:00,161.4,161.43,161.17,161.21,13916.0,139.5884,139.6144,139.3895,139.4241,13916.0
2015-11-17 15:05:00,161.18,161.3,160.97,160.97,10685.0,139.3982,139.5019,139.2165,139.2165,10685.0
2015-11-17 15:10:00,160.93,161.24,160.7,161.13,22817.0,139.1819,139.4501,138.983,139.3549,22817.0
2015-11-17 15:15:00,161.14,161.27,160.97,161.03,9407.0,139.3636,139.476,139.2165,139.2684,9407.0
2015-11-17 15:20:00,160.94,161.27,160.94,161.09,7180.0,139.1906,139.476,139.1906,139.3203,7180.0
2015-11-17 15:25:00,161.1,161.32,161.1,161.32,6282.0,139.329,139.5192,139.329,139.5192,6282.0
2015-11-17 15:30:00,161.35,161.54,161.11,161.49,8203.0,139.5452,139.7095,139.3376,139.6663,8203.0
2015-11-17 15:35:00,161.52,161.58,161.29,161.29,9937.0,139.6922,139.7441,139.4933,139.4933,9937.0
2015-11-17 15:40:00,161.29,161.5,161.19,161.32,10832.0,139.4933,139.6749,139.4068,139.5192,10832.0
2015-11-17 15:45:00,161.35,161.55,161.25,161.29,14493.0,139.5452,139.7182,139.4587,139.4933,14493.0
2015-11-17 15:50:00,161.29,161.49,161.25,161.41,13263.0,139.4933,139.6663,139.4587,139.5971,13263.0
2015-11-17 15:55:00,161.42,161.46,161.28,161.42,36274.0,139.6057,139.6403,139.4846,139.6057,36274.0
2015-11-18 09:30:00,160.6,162.36,160.6,161.67,24695.0,138.8965,140.4187,138.8965,139.8219,24695.0
2015-11-18 09:35:00,161.96,162.33,161.7,162.3,6154.0,140.0728,140.3928,139.8479,140.3668,6154.0
2015-11-18 09:40:00,162.29,162.5,161.73,161.86,5250.0,140.3582,140.5398,139.8738,139.9863,5250.0
2015-11-18 09:45:00,161.78,162.03,161.52,161.53,12583.0,139.9171,140.1333,139.6922,139.7009,12583.0
2015-11-18 09:50:00,161.61,162.09,161.57,161.94,6662.0,139.7701,140.1852,139.7355,140.0555,6662.0
2015-11-18 09:55:00,162.0,162.28,161.84,161.99,15368.0,140.1073,140.3495,139.969,140.0987,15368.0
2015-11-18 10:00:00,162.04,162.26,161.91,162.0,6410.0,140.1419,140.3322,140.0295,140.1073,6410.0
2015-11-18 10:05:00,161.92,162.03,161.69,161.69,6873.0,140.0382,140.1333,139.8392,139.8392,6873.0
2015-11-18 10:10:00,161.69,161.75,161.4,161.4,8765.0,139.8392,139.8911,139.5884,139.5884,8765.0
2015-11-18 10:15:00,161.45,161.52,161.35,161.36,7016.0,139.6317,139.6922,139.5452,139.5538,7016.0
2015-11-18 10:20:00,161.35,161.48,161.31,161.46,7835.0,139.5452,139.6576,139.5106,139.6403,7835.0
2015-11-18 10:25:00,161.58,161.62,161.28,161.39,10774.0,139.7441,139.7787,139.4846,139.5798,10774.0
2015-11-18 10:30:00,161.43,161.46,161.22,161.27,8423.0,139.6144,139.6403,139.4328,139.476,8423.0
2015-11-18 10:35:00,161.29,161.31,160.9,161.02,19376.0,139.4933,139.5106,139.156,139.2598,19376.0
2015-11-18 10:40:00,160.96,161.39,160.96,161.39,10950.0,139.2079,139.5798,139.2079,139.5798,10950.0
2015-11-18 10:45:00,161.34,161.34,160.9,161.03,12458.0,139.5365,139.5365,139.156,139.2684,12458.0
2015-11-18 10:50:00,160.98,161.08,160.88,161.02,5828.0,139.2252,139.3117,139.1387,139.2598,5828.0
2015-11-18 10:55:00,161.02,161.09,160.86,161.03,12562.0,139.2598,139.3203,139.1214,139.2684,12562.0
2015-11-18 11:00:00,161.05,161.08,160.83,160.95,15804.0,139.2857,139.3117,139.0955,139.1992,15804.0
2015-11-18 11:05:00,160.92,160.94,160.66,160.94,10439.0,139.1733,139.1906,138.9484,139.1906,10439.0
2015-11-18 11:10:00,160.94,161.1,160.77,161.02,9576.0,139.1906,139.329,139.0436,139.2598,9576.0
2015-11-18 11:15:00,161.02,161.2,160.96,161.13,9374.0,139.2598,139.4155,139.2079,139.3549,9374.0
2015-11-18 11:20:00,161.19,161.27,161.04,161.19,6923.0,139.4068,139.476,139.2771,139.4068,6923.0
2015-11-18 11:25:00,161.08,161.16,160.93,161.03,15637.0,139.3117,139.3809,139.1819,139.2684,15637.0
2015-11-18 11:30:00,161.12,161.22,161.04,161.17,5481.0,139.3463,139.4328,139.2771,139.3895,5481.0
2015-11-18 11:35:00,161.11,161.49,161.1,161.41,10360.0,139.3376,139.6663,139.329,139.5971,10360.0
2015-11-18 11:40:00,161.4,161.64,161.4,161.6,5365.0,139.5884,139.796,139.5884,139.7614,5365.0
2015-11-18 11:45:00,161.62,161.68,161.52,161.52,6494.0,139.7787,139.8306,139.6922,139.6922,6494.0
2015-11-18 11:50:00,161.58,161.65,161.5,161.5,2000.0,139.7441,139.8046,139.6749,139.6749,2000.0
2015-11-18 11:55:00,161.5,161.55,161.45,161.55,3565.0,139.6749,139.7182,139.6317,139.7182,3565.0
2015-11-18 12:00:00,161.52,161.63,161.52,161.63,3544.0,139.6922,139.7873,139.6922,139.7873,3544.0
2015-11-18 12:05:00,161.67,161.71,161.41,161.41,4750.0,139.8219,139.8565,139.5971,139.5971,4750.0
2015-11-18 12:10:00,161.41,161.48,161.38,161.38,6369.0,139.5971,139.6576,139.5711,139.5711,6369.0
2015-11-18 12:15:00,161.43,161.52,161.42,161.52,6193.0,139.6144,139.6922,139.6057,139.6922,6193.0
2015-11-18 12:20:00,161.52,161.78,161.41,161.51,6942.0,139.6922,139.9171,139.5971,139.6836,6942.0
2015-11-18 12:25:00,161.5,161.53,161.43,161.53,4100.0,139.6749,139.7009,139.6144,139.7009,4100.0
2015-11-18 12:30:00,161.53,161.59,161.3,161.3,8743.0,139.7009,139.7528,139.5019,139.5019,8743.0
2015-11-18 12:35:00,161.36,161.41,161.33,161.38,3428.0,139.5538,139.5971,139.5279,139.5711,3428.0
2015-11-18 12:40:00,161.35,161.36,161.15,161.17,6756.0,139.5452,139.5538,139.3722,139.3895,6756.0
2015-11-18 12:45:00,161.14,161.32,161.14,161.32,5299.0,139.3636,139.5192,139.3636,139.5192,5299.0
2015-11-18 12:50:00,161.29,161.38,161.29,161.35,2517.0,139.4933,139.5711,139.4933,139.5452,2517.0
2015-11-18 12:55:00,161.35,161.35,161.24,161.28,3503.0,139.5452,139.5452,139.4501,139.4846,3503.0
2015-11-18 13:00:00,161.28,161.33,161.24,161.25,3608.0,139.4846,139.5279,139.4501,139.4587,3608.0
2015-11-18 13:05:00,161.26,161.29,161.19,161.23,9460.0,139.4673,139.4933,139.4068,139.4414,9460.0
2015-11-18 13:10:00,161.23,161.34,161.2,161.25,4446.0,139.4414,139.5365,139.4155,139.4587,4446.0
2015-11-18 13:15:00,161.3,161.3,161.11,161.28,6208.0,139.5019,139.5019,139.3376,139.4846,6208.0
2015-11-18 13:20:00,161.28,161.32,161.2,161.21,4159.0,139.4846,139.5192,139.4155,139.4241,4159.0
2015-11-18 13:25:00,161.18,161.28,161.13,161.17,4401.0,139.3982,139.4846,139.3549,139.3895,4401.0
2015-11-18 13:30:00,161.18,161.21,161.02,161.05,3199.0,139.3982,139.4241,139.2598,139.2857,3199.0
2015-11-18 13:35:00,161.06,161.21,161.04,161.2,6751.0,139.2944,139.4241,139.2771,139.4155,6751.0
2015-11-18 13:40:00,161.2,161.29,161.18,161.19,6488.0,139.4155,139.4933,139.3982,139.4068,6488.0
2015-11-18 13:45:00,161.15,161.23,161.1,161.13,4625.0,139.3722,139.4414,139.329,139.3549,4625.0
2015-11-18 13:50:00,161.11,161.15,160.97,161.01,4907.0,139.3376,139.3722,139.2165,139.2511,4907.0
2015-11-18 13:55:00,161.02,161.05,160.91,160.92,4055.0,139.2598,139.2857,139.1646,139.1733,4055.0
2015-11-18 14:00:00,160.91,161.3,160.79,161.18,33345.0,139.1646,139.5019,139.0609,139.3982,33345.0
2015-11-18 14:05:00,161.22,161.7,161.16,161.65,11861.0,139.4328,139.8479,139.3809,139.8046,11861.0
2015-11-18 14:10:00,161.66,162.13,161.66,161.97,15825.0,139.8133,140.2198,139.8133,140.0814,15825.0
2015-11-18 14:15:00,161.99,161.99,161.79,161.85,6587.0,140.0987,140.0987,139.9257,139.9776,6587.0
2015-11-18 14:20:00,161.85,161.85,161.4,161.55,13910.0,139.9776,139.9776,139.5884,139.7182,13910.0
2015-11-18 14:25:00,161.54,161.62,161.45,161.59,10172.0,139.7095,139.7787,139.6317,139.7528,10172.0
2015-11-18 14:30:00,161.58,161.63,161.45,161.55,11441.0,139.7441,139.7873,139.6317,139.7182,11441.0
2015-11-18 14:35:00,161.53,161.64,161.46,161.62,15454.0,139.7009,139.796,139.6403,139.7787,15454.0
2015-11-18 14:40:00,161.61,161.96,161.61,161.96,6742.0,139.7701,140.0728,139.7701,140.0728,6742.0
2015-11-18 14:45:00,161.86,162.05,161.85,161.99,8201.0,139.9863,140.1506,139.9776,140.0987,8201.0
2015-11-18 14:50:00,162.01,162.15,161.91,162.06,10454.0,140.116,140.2371,140.0295,140.1592,10454.0
2015-11-18 14:55:00,162.04,162.32,162.0,162.32,9832.0,140.1419,140.3841,140.1073,140.3841,9832.0
2015-11-18 15:00:00,162.33,162.39,162.26,162.26,6714.0,140.3928,140.4446,140.3322,140.3322,6714.0
2015-11-18 15:05:00,162.25,162.33,162.23,162.25,5892.0,140.3236,140.3928,140.3063,140.3236,5892.0
2015-11-18 15:10:00,162.22,162.35,162.15,162.3,15054.0,140.2976,140.41,140.2371,140.3668,15054.0
2015-11-18 15:15:00,162.33,162.57,162.33,162.57,21657.0,140.3928,140.6003,140.3928,140.6003,21657.0
2015-11-18 15:20:00,162.53,162.6,162.44,162.56,19990.0,140.5657,140.6263,140.4879,140.5917,19990.0
2015-11-18 15:25:00,162.57,162.62,162.48,162.55,13613.0,140.6003,140.6436,140.5225,140.583,13613.0
2015-11-18 15:30:00,162.53,162.68,162.5,162.65,13812.0,140.5657,140.6955,140.5398,140.6695,13812.0
2015-11-18 15:35:00,162.65,162.75,162.6,162.64,28133.0,140.6695,140.756,140.6263,140.6609,28133.0
2015-11-18 15:40:00,162.61,162.82,162.61,162.71,23063.0,140.6349,140.8165,140.6349,140.7214,23063.0
2015-11-18 15:45:00,162.74,162.95,162.69,162.95,27544.0,140.7473,140.929,140.7041,140.929,27544.0
2015-11-18 15:50:00,162.96,163.11,162.87,163.04,17986.0,140.9376,141.0673,140.8598,141.0068,17986.0
2015-11-18 15:55:00,163.0,163.1,162.77,162.82,61354.0,140.9722,141.0587,140.7733,140.8165,61354.0
2015-11-19 09:30:00,163.0,163.5,163.0,163.49,36981.0,140.9722,141.4046,140.9722,141.396,36981.0
2015-11-19 09:35:00,163.37,164.16,163.14,163.14,14154.0,141.2922,141.9754,141.0933,141.0933,14154.0
2015-11-19 09:40:00,163.22,163.68,163.17,163.56,14626.0,141.1625,141.5603,141.1192,141.4565,14626.0
2015-11-19 09:45:00,163.55,164.32,163.55,164.04,16625.0,141.4479,142.1138,141.4479,141.8717,16625.0
2015-11-19 09:50:00,164.13,164.25,163.87,164.11,7207.0,141.9495,142.0533,141.7246,141.9322,7207.0
2015-11-19 09:55:00,164.24,164.24,163.64,164.02,8982.0,142.0446,142.0446,141.5257,141.8544,8982.0
2015-11-19 10:00:00,163.96,164.18,163.88,164.08,14239.0,141.8025,141.9927,141.7333,141.9063,14239.0
2015-11-19 10:05:00,164.06,164.25,163.85,164.03,12464.0,141.889,142.0533,141.7073,141.863,12464.0
2015-11-19 10:10:00,164.01,164.02,163.63,163.64,10609.0,141.8457,141.8544,141.5171,141.5257,10609.0
2015-11-19 10:15:00,163.6,163.66,163.39,163.53,6516.0,141.4911,141.543,141.3095,141.4306,6516.0
2015-11-19 10:20:00,163.58,163.71,163.52,163.71,5900.0,141.4738,141.5863,141.4219,141.5863,5900.0
2015-11-19 10:25:00,163.73,163.73,163.44,163.44,5888.0,141.6036,141.6036,141.3527,141.3527,5888.0
2015-11-19 10:30:00,163.47,163.67,163.47,163.47,7154.0,141.3787,141.5517,141.3787,141.3787,7154.0
2015-11-19 10:35:00,163.46,163.46,163.07,163.35,12571.0,141.37,141.37,141.0327,141.2749,12571.0
2015-11-19 10:40:00,163.36,163.37,163.09,163.09,2914.0,141.2836,141.2922,141.05,141.05,2914.0
2015-11-19 10:45:00,163.06,163.12,162.91,162.91,13860.0,141.0241,141.076,140.8944,140.8944,13860.0
2015-11-19 10:50:00,162.85,162.92,162.76,162.76,9309.0,140.8425,140.903,140.7646,140.7646,9309.0
2015-11-19 10:55:00,162.7,162.83,162.56,162.83,8730.0,140.7127,140.8252,140.5917,140.8252,8730.0
2015-11-19 11:00:00,162.82,162.9,162.8,162.87,4242.0,140.8165,140.8857,140.7992,140.8598,4242.0
2015-11-19 11:05:00,162.84,163.16,162.83,163.11,3196.0,140.8338,141.1106,140.8252,141.0673,3196.0
2015-11-19 11:10:00,163.14,163.19,162.92,162.97,7400.0,141.0933,141.1365,140.903,140.9463,7400.0
2015-11-19 11:15:00,162.96,163.01,162.86,162.93,7203.0,140.9376,140.9809,140.8511,140.9117,7203.0
2015-11-19 11:20:00,162.9,162.9,162.61,162.65,6624.0,140.8857,140.8857,140.6349,140.6695,6624.0
2015-11-19 11:25:00,162.59,162.69,162.58,162.58,4290.0,140.6176,140.7041,140.609,140.609,4290.0
2015-11-19 11:30:00,162.58,162.67,162.53,162.58,5580.0,140.609,140.6868,140.5657,140.609,5580.0
2015-11-19 11:35:00,162.51,162.55,162.35,162.43,5401.0,140.5484,140.583,140.41,140.4792,5401.0
2015-11-19 11:40:00,162.38,162.58,162.31,162.58,5589.0,140.436,140.609,140.3755,140.609,5589.0
2015-11-19 11:45:00,162.58,162.71,162.49,162.53,7094.0,140.609,140.7214,140.5311,140.5657,7094.0
2015-11-19 11:50:00,162.55,162.56,162.42,162.47,3638.0,140.583,140.5917,140.4706,140.5138,3638.0
2015-11-19 11:55:00,162.44,162.6,162.42,162.53,2579.0,140.4879,140.6263,140.4706,140.5657,2579.0
2015-11-19 12:00:00,162.56,162.68,162.53,162.65,8953.0,140.5917,140.6955,140.5657,140.6695,8953.0
2015-11-19 12:05:00,162.6,162.6,162.18,162.2,16870.0,140.6263,140.6263,140.263,140.2803,16870.0
2015-11-19 12:10:00,162.24,162.49,162.23,162.46,7411.0,140.3149,140.5311,140.3063,140.5052,7411.0
2015-11-19 12:15:00,162.44,162.44,162.24,162.32,9379.0,140.4879,140.4879,140.3149,140.3841,9379.0
2015-11-19 12:20:00,162.32,162.52,162.29,162.38,12308.0,140.3841,140.5571,140.3582,140.436,12308.0
2015-11-19 12:25:00,162.37,162.56,162.37,162.49,4650.0,140.4273,140.5917,140.4273,140.5311,4650.0
2015-11-19 12:30:00,162.51,162.68,162.5,162.65,4295.0,140.5484,140.6955,140.5398,140.6695,4295.0
2015-11-19 12:35:00,162.61,162.69,162.48,162.48,4680.0,140.6349,140.7041,140.5225,140.5225,4680.0
2015-11-19 12:40:00,162.41,162.44,162.3,162.3,3264.0,140.4619,140.4879,140.3668,140.3668,3264.0
2015-11-19 12:45:00,162.3,162.37,162.25,162.3,5984.0,140.3668,140.4273,140.3236,140.3668,5984.0
2015-11-19 12:50:00,162.3,162.49,162.3,162.32,5989.0,140.3668,140.5311,140.3668,140.3841,5989.0
2015-11-19 12:55:00,162.35,162.74,162.35,162.56,11360.0,140.41,140.7473,140.41,140.5917,11360.0
2015-11-19 13:00:00,162.56,162.6,162.43,162.46,4600.0,140.5917,140.6263,140.4792,140.5052,4600.0
2015-11-19 13:05:00,162.47,162.63,162.45,162.62,5993.0,140.5138,140.6522,140.4965,140.6436,5993.0
2015-11-19 13:10:00,162.65,162.73,162.59,162.72,5276.0,140.6695,140.7387,140.6176,140.73,5276.0
2015-11-19 13:15:00,162.73,162.74,162.63,162.7,7191.0,140.7387,140.7473,140.6522,140.7127,7191.0
2015-11-19 13:20:00,162.7,162.72,162.62,162.72,7065.0,140.7127,140.73,140.6436,140.73,7065.0
2015-11-19 13:25:00,162.75,162.79,162.66,162.68,5429.0,140.756,140.7906,140.6782,140.6955,5429.0
2015-11-19 13:30:00,162.68,162.85,162.67,162.84,2067.0,140.6955,140.8425,140.6868,140.8338,2067.0
2015-11-19 13:35:00,162.79,162.79,162.57,162.68,6793.0,140.7906,140.7906,140.6003,140.6955,6793.0
2015-11-19 13:40:00,162.68,162.74,162.67,162.67,4526.0,140.6955,140.7473,140.6868,140.6868,4526.0
2015-11-19 13:45:00,162.67,162.91,162.66,162.75,48316.0,140.6868,140.8944,140.6782,140.756,48316.0
2015-11-19 13:50:00,162.77,162.81,162.71,162.78,10428.0,140.7733,140.8079,140.7214,140.7819,10428.0
2015-11-19 13:55:00,162.77,162.85,162.69,162.69,21264.0,140.7733,140.8425,140.7041,140.7041,21264.0
2015-11-19 14:00:00,162.7,162.77,162.6,162.6,8788.0,140.7127,140.7733,140.6263,140.6263,8788.0
2015-11-19 14:05:00,162.6,162.75,162.57,162.67,5698.0,140.6263,140.756,140.6003,140.6868,5698.0
2015-11-19 14:10:00,162.68,162.7,162.58,162.62,4311.0,140.6955,140.7127,140.609,140.6436,4311.0
2015-11-19 14:15:00,162.59,162.78,162.59,162.59,8825.0,140.6176,140.7819,140.6176,140.6176,8825.0
2015-11-19 14:20:00,162.59,162.7,162.54,162.57,5337.0,140.6176,140.7127,140.5744,140.6003,5337.0
2015-11-19 14:25:00,162.59,162.64,162.54,162.59,5685.0,140.6176,140.6609,140.5744,140.6176,5685.0
2015-11-19 14:30:00,162.61,162.78,162.58,162.65,7991.0,140.6349,140.7819,140.609,140.6695,7991.0
2015-11-19 14:35:00,162.63,162.78,162.63,162.72,6266.0,140.6522,140.7819,140.6522,140.73,6266.0
2015-11-19 14:40:00,162.68,162.85,162.68,162.69,9709.0,140.6955,140.8425,140.6955,140.7041,9709.0
2015-11-19 14:45:00,162.66,162.86,162.6,162.78,5905.0,140.6782,140.8511,140.6263,140.7819,5905.0
2015-11-19 14:50:00,162.79,163.07,162.79,163.04,4308.0,140.7906,141.0327,140.7906,141.0068,4308.0
2015-11-19 14:55:00,163.05,163.05,162.93,162.94,8431.0,141.0154,141.0154,140.9117,140.9203,8431.0
2015-11-19 15:00:00,162.95,162.95,162.84,162.91,11152.0,140.929,140.929,140.8338,140.8944,11152.0
2015-11-19 15:05:00,162.91,162.97,162.86,162.94,6681.0,140.8944,140.9463,140.8511,140.9203,6681.0
2015-11-19 15:10:00,162.93,163.02,162.87,162.94,8752.0,140.9117,140.9895,140.8598,140.9203,8752.0
2015-11-19 15:15:00,162.99,163.05,162.93,163.0,7880.0,140.9636,141.0154,140.9117,140.9722,7880.0
2015-11-19 15:20:00,163.02,163.26,163.01,163.22,12147.0,140.9895,141.1971,140.9809,141.1625,12147.0
2015-11-19 15:25:00,163.22,163.44,163.2,163.38,15899.0,141.1625,141.3527,141.1452,141.3009,15899.0
2015-11-19 15:30:00,163.41,163.56,163.34,163.39,23603.0,141.3268,141.4565,141.2663,141.3095,23603.0
2015-11-19 15:35:00,163.39,163.39,163.18,163.22,14635.0,141.3095,141.3095,141.1279,141.1625,14635.0
2015-11-19 15:40:00,163.25,163.28,163.12,163.28,16081.0,141.1884,141.2144,141.076,141.2144,16081.0
2015-11-19 15:45:00,163.25,163.29,163.05,163.05,19805.0,141.1884,141.223,141.0154,141.0154,19805.0
2015-11-19 15:50:00,163.06,163.37,163.06,163.32,20519.0,141.0241,141.2922,141.0241,141.249,20519.0
2015-11-19 15:55:00,163.32,163.46,163.28,163.34,38605.0,141.249,141.37,141.2144,141.2663,38605.0
2015-11-20 09:30:00,164.08,164.5,164.0,164.41,92718.0,141.9063,142.2695,141.8371,142.1917,92718.0
2015-11-20 09:35:00,164.39,164.39,163.81,163.94,21235.0,142.1744,142.1744,141.6727,141.7852,21235.0
2015-11-20 09:40:00,163.89,164.47,163.89,164.31,9689.0,141.7419,142.2436,141.7419,142.1052,9689.0
2015-11-20 09:45:00,164.3,164.45,164.2,164.26,4798.0,142.0965,142.2263,142.01,142.0619,4798.0
2015-11-20 09:50:00,164.32,164.59,164.31,164.54,40243.0,142.1138,142.3473,142.1052,142.3041,40243.0
2015-11-20 09:55:00,164.53,164.79,164.39,164.79,17809.0,142.2954,142.5203,142.1744,142.5203,17809.0
2015-11-20 10:00:00,164.8,164.82,164.48,164.7,14593.0,142.529,142.5463,142.2522,142.4425,14593.0
2015-11-20 10:05:00,164.7,164.81,164.64,164.75,8544.0,142.4425,142.5376,142.3906,142.4857,8544.0
2015-11-20 10:10:00,164.69,164.94,164.69,164.88,17374.0,142.4338,142.65,142.4338,142.5981,17374.0
2015-11-20 10:15:00,164.87,164.87,164.48,164.53,11681.0,142.5895,142.5895,142.2522,142.2954,11681.0
2015-11-20 10:20:00,164.5,164.5,164.27,164.38,9441.0,142.2695,142.2695,142.0706,142.1657,9441.0
2015-11-20 10:25:00,164.34,164.69,164.31,164.45,6114.0,142.1311,142.4338,142.1052,142.2263,6114.0
2015-11-20 10:30:00,164.49,164.62,164.45,164.53,4949.0,142.2608,142.3733,142.2263,142.2954,4949.0
2015-11-20 10:35:00,164.51,164.75,164.5,164.7,9142.0,142.2781,142.4857,142.2695,142.4425,9142.0
2015-11-20 10:40:00,164.66,164.66,164.2,164.2,13348.0,142.4079,142.4079,142.01,142.01,13348.0
2015-11-20 10:45:00,164.22,164.28,164.14,164.28,6794.0,142.0273,142.0792,141.9581,142.0792,6794.0
2015-11-20 10:50:00,164.28,164.43,164.28,164.32,2807.0,142.0792,142.209,142.0792,142.1138,2807.0
2015-11-20 10:55:00,164.24,164.25,164.15,164.16,3318.0,142.0446,142.0533,141.9668,141.9754,3318.0
2015-11-20 11:00:00,164.12,164.17,164.02,164.17,3477.0,141.9408,141.9841,141.8544,141.9841,3477.0
2015-11-20 11:05:00,164.21,164.27,164.17,164.26,8241.0,142.0187,142.0706,141.9841,142.0619,8241.0
2015-11-20 11:10:00,164.28,164.41,164.26,164.3,3387.0,142.0792,142.1917,142.0619,142.0965,3387.0
2015-11-20 11:15:00,164.27,164.53,164.27,164.49,4227.0,142.0706,142.2954,142.0706,142.2608,4227.0
2015-11-20 11:20:00,164.47,164.47,164.22,164.27,4233.0,142.2436,142.2436,142.0273,142.0706,4233.0
2015-11-20 11:25:00,164.31,164.43,164.21,164.31,4753.0,142.1052,142.209,142.0187,142.1052,4753.0
2015-11-20 11:30:00,164.3,164.34,164.16,164.26,5811.0,142.0965,142.1311,141.9754,142.0619,5811.0
2015-11-20 11:35:00,164.32,164.37,164.23,164.23,3830.0,142.1138,142.1571,142.036,142.036,3830.0
2015-11-20 11:40:00,164.18,164.19,164.11,164.15,4038.0,141.9927,142.0014,141.9322,141.9668,4038.0
2015-11-20 11:45:00,164.16,164.16,163.91,163.92,11890.0,141.9754,141.9754,141.7592,141.7679,11890.0
2015-11-20 11:50:00,163.95,163.95,163.68,163.68,6769.0,141.7938,141.7938,141.5603,141.5603,6769.0
2015-11-20 11:55:00,163.7,163.72,163.6,163.71,6508.0,141.5776,141.5949,141.4911,141.5863,6508.0
2015-11-20 12:00:00,163.72,163.73,163.62,163.68,4913.0,141.5949,141.6036,141.5084,141.5603,4913.0
2015-11-20 12:05:00,163.72,163.72,163.52,163.59,12631.0,141.5949,141.5949,141.4219,141.4825,12631.0
2015-11-20 12:10:00,163.57,163.61,163.44,163.5,13771.0,141.4652,141.4998,141.3527,141.4046,13771.0
2015-11-20 12:15:00,163.45,163.67,163.44,163.67,4500.0,141.3614,141.5517,141.3527,141.5517,4500.0
2015-11-20 12:20:00,163.66,163.68,163.5,163.6,5000.0,141.543,141.5603,141.4046,141.4911,5000.0
2015-11-20 12:25:00,163.62,163.63,163.54,163.54,5108.0,141.5084,141.5171,141.4392,141.4392,5108.0
2015-11-20 12:30:00,163.56,163.78,163.55,163.77,4350.0,141.4565,141.6468,141.4479,141.6381,4350.0
2015-11-20 12:35:00,163.72,163.77,163.6,163.6,4914.0,141.5949,141.6381,141.4911,141.4911,4914.0
2015-11-20 12:40:00,163.55,163.68,163.55,163.66,3081.0,141.4479,141.5603,141.4479,141.543,3081.0
2015-11-20 12:45:00,163.63,163.72,163.58,163.61,3269.0,141.5171,141.5949,141.4738,141.4998,3269.0
2015-11-20 12:50:00,163.6,163.65,163.53,163.56,5512.0,141.4911,141.5344,141.4306,141.4565,5512.0
2015-11-20 12:55:00,163.58,163.7,163.58,163.63,4986.0,141.4738,141.5776,141.4738,141.5171,4986.0
2015-11-20 13:00:00,163.75,163.84,163.64,163.82,5779.0,141.6209,141.6987,141.5257,141.6814,5779.0
2015-11-20 13:05:00,163.83,163.83,163.6,163.72,6008.0,141.69,141.69,141.4911,141.5949,6008.0
2015-11-20 13:10:00,163.67,163.75,163.62,163.7,3278.0,141.5517,141.6209,141.5084,141.5776,3278.0
2015-11-20 13:15:00,163.71,163.81,163.64,163.81,7235.0,141.5863,141.6727,141.5257,141.6727,7235.0
2015-11-20 13:20:00,163.74,163.99,163.65,163.99,14694.0,141.6122,141.8284,141.5344,141.8284,14694.0
2015-11-20 13:25:00,163.97,164.02,163.72,163.72,8472.0,141.8111,141.8544,141.5949,141.5949,8472.0
2015-11-20 13:30:00,163.7,163.79,163.62,163.76,10151.0,141.5776,141.6554,141.5084,141.6295,10151.0
2015-11-20 13:35:00,163.72,163.77,163.58,163.77,8023.0,141.5949,141.6381,141.4738,141.6381,8023.0
2015-11-20 13:40:00,163.73,163.77,163.6,163.65,6656.0,141.6036,141.6381,141.4911,141.5344,6656.0
2015-11-20 13:45:00,163.69,163.76,163.66,163.69,4700.0,141.569,141.6295,141.543,141.569,4700.0
2015-11-20 13:50:00,163.66,163.84,163.64,163.82,5393.0,141.543,141.6987,141.5257,141.6814,5393.0
2015-11-20 13:55:00,163.84,163.88,163.77,163.77,6457.0,141.6987,141.7333,141.6381,141.6381,6457.0
2015-11-20 14:00:00,163.77,163.91,163.73,163.87,6300.0,141.6381,141.7592,141.6036,141.7246,6300.0
2015-11-20 14:05:00,163.86,163.89,163.79,163.86,5616.0,141.716,141.7419,141.6554,141.716,5616.0
2015-11-20 14:10:00,163.93,164.07,163.93,164.07,11054.0,141.7765,141.8976,141.7765,141.8976,11054.0
2015-11-20 14:15:00,164.08,164.11,164.0,164.11,4333.0,141.9063,141.9322,141.8371,141.9322,4333.0
2015-11-20 14:20:00,164.18,164.21,164.06,164.16,5276.0,141.9927,142.0187,141.889,141.9754,5276.0
2015-11-20 14:25:00,164.13,164.17,164.09,164.13,12120.0,141.9495,141.9841,141.9149,141.9495,12120.0
2015-11-20 14:30:00,164.09,164.12,163.94,164.08,8633.0,141.9149,141.9408,141.7852,141.9063,8633.0
2015-11-20 14:35:00,164.06,164.15,163.98,163.99,6501.0,141.889,141.9668,141.8198,141.8284,6501.0
2015-11-20 14:40:00,163.99,164.07,163.9,164.02,6973.0,141.8284,141.8976,141.7506,141.8544,6973.0
2015-11-20 14:45:00,164.03,164.11,164.0,164.07,8386.0,141.863,141.9322,141.8371,141.8976,8386.0
2015-11-20 14:50:00,164.07,164.1,164.0,164.02,4870.0,141.8976,141.9236,141.8371,141.8544,4870.0
2015-11-20 14:55:00,164.05,164.07,163.88,163.91,5474.0,141.8803,141.8976,141.7333,141.7592,5474.0
2015-11-20 15:00:00,163.89,164.0,163.73,163.76,7052.0,141.7419,141.8371,141.6036,141.6295,7052.0
2015-11-20 15:05:00,163.78,163.94,163.7,163.85,7870.0,141.6468,141.7852,141.5776,141.7073,7870.0
2015-11-20 15:10:00,163.89,164.04,163.84,164.02,8950.0,141.7419,141.8717,141.6987,141.8544,8950.0
2015-11-20 15:15:00,164.02,164.02,163.86,163.91,6018.0,141.8544,141.8544,141.716,141.7592,6018.0
2015-11-20 15:20:00,163.91,164.03,163.8,163.93,12510.0,141.7592,141.863,141.6641,141.7765,12510.0
2015-11-20 15:25:00,163.95,164.04,163.85,163.99,10507.0,141.7938,141.8717,141.7073,141.8284,10507.0
2015-11-20 15:30:00,164.04,164.11,164.0,164.05,10915.0,141.8717,141.9322,141.8371,141.8803,10915.0
2015-11-20 15:35:00,164.05,164.3,164.01,164.09,23130.0,141.8803,142.0965,141.8457,141.9149,23130.0
2015-11-20 15:40:00,164.09,164.18,164.03,164.08,23800.0,141.9149,141.9927,141.863,141.9063,23800.0
2015-11-20 15:45:00,164.07,164.27,164.03,164.21,32404.0,141.8976,142.0706,141.863,142.0187,32404.0
2015-11-20 15:50:00,164.19,164.24,164.04,164.05,19474.0,142.0014,142.0446,141.8717,141.8803,19474.0
2015-11-20 15:55:00,164.06,164.18,163.92,164.14,58463.0,141.889,141.9927,141.7679,141.9581,58463.0
2015-11-23 09:30:00,164.14,164.76,164.0,164.25,26574.0,141.9581,142.4944,141.8371,142.0533,26574.0
2015-11-23 09:35:00,164.25,164.25,163.53,163.56,10760.0,142.0533,142.0533,141.4306,141.4565,10760.0
2015-11-23 09:40:00,163.76,164.15,163.54,163.8,15069.0,141.6295,141.9668,141.4392,141.6641,15069.0
2015-11-23 09:45:00,163.89,163.96,163.65,163.65,4450.0,141.7419,141.8025,141.5344,141.5344,4450.0
2015-11-23 09:50:00,163.7,163.82,163.5,163.71,16547.0,141.5776,141.6814,141.4046,141.5863,16547.0
2015-11-23 09:55:00,163.64,163.96,163.63,163.96,14807.0,141.5257,141.8025,141.5171,141.8025,14807.0
2015-11-23 10:00:00,163.95,163.95,163.71,163.71,9837.0,141.7938,141.7938,141.5863,141.5863,9837.0
2015-11-23 10:05:00,163.76,163.93,163.73,163.93,3822.0,141.6295,141.7765,141.6036,141.7765,3822.0
2015-11-23 10:10:00,163.88,164.35,163.86,164.35,7338.0,141.7333,142.1398,141.716,142.1398,7338.0
2015-11-23 10:15:00,164.35,164.49,164.19,164.47,4939.0,142.1398,142.2608,142.0014,142.2436,4939.0
2015-11-23 10:20:00,164.45,164.75,164.42,164.71,11029.0,142.2263,142.4857,142.2003,142.4511,11029.0
2015-11-23 10:25:00,164.74,164.74,164.4,164.54,5662.0,142.4771,142.4771,142.183,142.3041,5662.0
2015-11-23 10:30:00,164.58,164.59,164.15,164.15,7488.0,142.3387,142.3473,141.9668,141.9668,7488.0
2015-11-23 10:35:00,164.1,164.16,164.02,164.09,8222.0,141.9236,141.9754,141.8544,141.9149,8222.0
2015-11-23 10:40:00,164.1,164.23,163.92,164.23,9235.0,141.9236,142.036,141.7679,142.036,9235.0
2015-11-23 10:45:00,164.32,164.46,164.26,164.43,4433.0,142.1138,142.2349,142.0619,142.209,4433.0
2015-11-23 10:50:00,164.41,164.52,164.38,164.47,9718.0,142.1917,142.2868,142.1657,142.2436,9718.0
2015-11-23 10:55:00,164.46,164.49,164.41,164.46,5030.0,142.2349,142.2608,142.1917,142.2349,5030.0
2015-11-23 11:00:00,164.51,164.56,164.4,164.44,7980.0,142.2781,142.3214,142.183,142.2176,7980.0
2015-11-23 11:05:00,164.41,164.54,164.27,164.54,5530.0,142.1917,142.3041,142.0706,142.3041,5530.0
2015-11-23 11:10:00,164.6,164.67,164.4,164.49,4253.0,142.356,142.4165,142.183,142.2608,4253.0
2015-11-23 11:15:00,164.55,164.55,164.39,164.43,5600.0,142.3127,142.3127,142.1744,142.209,5600.0
2015-11-23 11:20:00,164.39,164.47,164.33,164.42,7039.0,142.1744,142.2436,142.1225,142.2003,7039.0
2015-11-23 11:25:00,164.43,164.44,164.35,164.38,3013.0,142.209,142.2176,142.1398,142.1657,3013.0
2015-11-23 11:30:00,164.36,164.36,164.16,164.16,3409.0,142.1484,142.1484,141.9754,141.9754,3409.0
2015-11-23 11:35:00,164.17,164.27,164.16,164.19,4474.0,141.9841,142.0706,141.9754,142.0014,4474.0
2015-11-23 11:40:00,164.15,164.32,164.15,164.3,2604.0,141.9668,142.1138,141.9668,142.0965,2604.0
2015-11-23 11:45:00,164.27,164.27,164.12,164.15,2479.0,142.0706,142.0706,141.9408,141.9668,2479.0
2015-11-23 11:50:00,164.17,164.28,164.14,164.22,4923.0,141.9841,142.0792,141.9581,142.0273,4923.0
2015-11-23 11:55:00,164.24,164.24,164.15,164.17,11546.0,142.0446,142.0446,141.9668,141.9841,11546.0
2015-11-23 12:00:00,164.16,164.28,164.16,164.25,9039.0,141.9754,142.0792,141.9754,142.0533,9039.0
2015-11-23 12:05:00,164.22,164.35,164.22,164.23,7009.0,142.0273,142.1398,142.0273,142.036,7009.0
2015-11-23 12:10:00,164.23,164.32,164.21,164.26,3167.0,142.036,142.1138,142.0187,142.0619,3167.0
2015-11-23 12:15:00,164.26,164.26,164.04,164.04,5506.0,142.0619,142.0619,141.8717,141.8717,5506.0
2015-11-23 12:20:00,164.0,164.08,163.89,163.89,2773.0,141.8371,141.9063,141.7419,141.7419,2773.0
2015-11-23 12:25:00,163.87,164.05,163.87,164.01,3650.0,141.7246,141.8803,141.7246,141.8457,3650.0
2015-11-23 12:30:00,163.98,163.98,163.81,163.81,1676.0,141.8198,141.8198,141.6727,141.6727,1676.0
2015-11-23 12:35:00,163.79,163.83,163.75,163.79,1722.0,141.6554,141.69,141.6209,141.6554,1722.0
2015-11-23 12:40:00,163.85,163.88,163.78,163.87,3050.0,141.7073,141.7333,141.6468,141.7246,3050.0
2015-11-23 12:45:00,163.82,163.82,163.69,163.82,5800.0,141.6814,141.6814,141.569,141.6814,5800.0
2015-11-23 12:50:00,163.8,163.86,163.77,163.86,2300.0,141.6641,141.716,141.6381,141.716,2300.0
2015-11-23 12:55:00,163.89,163.96,163.89,163.95,2059.0,141.7419,141.8025,141.7419,141.7938,2059.0
2015-11-23 13:00:00,163.98,164.04,163.9,163.99,2716.0,141.8198,141.8717,141.7506,141.8284,2716.0
2015-11-23 13:05:00,163.94,163.97,163.79,163.81,2955.0,141.7852,141.8111,141.6554,141.6727,2955.0
2015-11-23 13:10:00,163.81,163.83,163.61,163.65,2999.0,141.6727,141.69,141.4998,141.5344,2999.0
2015-11-23 13:15:00,163.65,163.72,163.59,163.64,4450.0,141.5344,141.5949,141.4825,141.5257,4450.0
2015-11-23 13:20:00,163.64,163.66,163.51,163.58,10226.0,141.5257,141.543,141.4133,141.4738,10226.0
2015-11-23 13:25:00,163.6,163.7,163.56,163.63,2671.0,141.4911,141.5776,141.4565,141.5171,2671.0
2015-11-23 13:30:00,163.63,163.67,163.5,163.56,13572.0,141.5171,141.5517,141.4046,141.4565,13572.0
2015-11-23 13:35:00,163.59,163.73,163.56,163.69,2740.0,141.4825,141.6036,141.4565,141.569,2740.0
2015-11-23 13:40:00,163.64,163.72,163.61,163.72,2494.0,141.5257,141.5949,141.4998,141.5949,2494.0
2015-11-23 13:45:00,163.75,163.78,163.61,163.71,6789.0,141.6209,141.6468,141.4998,141.5863,6789.0
2015-11-23 13:50:00,163.72,163.87,163.72,163.82,5184.0,141.5949,141.7246,141.5949,141.6814,5184.0
2015-11-23 13:55:00,163.85,163.88,163.57,163.59,5147.0,141.7073,141.7333,141.4652,141.4825,5147.0
2015-11-23 14:00:00,163.56,163.56,163.32,163.46,6311.0,141.4565,141.4565,141.249,141.37,6311.0
2015-11-23 14:05:00,163.46,163.47,163.35,163.43,4877.0,141.37,141.3787,141.2749,141.3441,4877.0
2015-11-23 14:10:00,163.39,163.43,163.31,163.32,8693.0,141.3095,141.3441,141.2403,141.249,8693.0
2015-11-23 14:15:00,163.34,163.36,163.27,163.27,6193.0,141.2663,141.2836,141.2057,141.2057,6193.0
2015-11-23 14:20:00,163.25,163.27,163.16,163.19,4865.0,141.1884,141.2057,141.1106,141.1365,4865.0
2015-11-23 14:25:00,163.18,163.24,163.09,163.2,6582.0,141.1279,141.1798,141.05,141.1452,6582.0
2015-11-23 14:30:00,163.19,163.22,162.94,162.97,11051.0,141.1365,141.1625,140.9203,140.9463,11051.0
2015-11-23 14:35:00,162.99,163.06,162.9,162.98,14874.0,140.9636,141.0241,140.8857,140.9549,14874.0
2015-11-23 14:40:00,162.98,163.05,162.95,162.97,4372.0,140.9549,141.0154,140.929,140.9463,4372.0
2015-11-23 14:45:00,162.99,163.12,162.99,163.06,6320.0,140.9636,141.076,140.9636,141.0241,6320.0
2015-11-23 14:50:00,163.14,163.22,163.14,163.17,4257.0,141.0933,141.1625,141.0933,141.1192,4257.0
2015-11-23 14:55:00,163.19,163.22,163.12,163.12,3852.0,141.1365,141.1625,141.076,141.076,3852.0
2015-11-23 15:00:00,163.13,163.2,163.04,163.08,5305.0,141.0846,141.1452,141.0068,141.0414,5305.0
2015-11-23 15:05:00,163.06,163.18,163.06,163.12,3741.0,141.0241,141.1279,141.0241,141.076,3741.0
2015-11-23 15:10:00,163.11,163.19,163.09,163.16,5924.0,141.0673,141.1365,141.05,141.1106,5924.0
2015-11-23 15:15:00,163.19,163.35,163.16,163.35,6680.0,141.1365,141.2749,141.1106,141.2749,6680.0
2015-11-23 15:20:00,163.31,163.35,163.25,163.29,6538.0,141.2403,141.2749,141.1884,141.223,6538.0
2015-11-23 15:25:00,163.3,163.55,163.26,163.53,37492.0,141.2317,141.4479,141.1971,141.4306,37492.0
2015-11-23 15:30:00,163.53,163.81,163.53,163.74,21142.0,141.4306,141.6727,141.4306,141.6122,21142.0
2015-11-23 15:35:00,163.75,163.78,163.69,163.73,11940.0,141.6209,141.6468,141.569,141.6036,11940.0
2015-11-23 15:40:00,163.72,163.72,163.42,163.43,12855.0,141.5949,141.5949,141.3354,141.3441,12855.0
2015-11-23 15:45:00,163.37,163.57,163.36,163.51,12543.0,141.2922,141.4652,141.2836,141.4133,12543.0
2015-11-23 15:50:00,163.55,163.65,163.48,163.63,11833.0,141.4479,141.5344,141.3873,141.5171,11833.0
2015-11-23 15:55:00,163.6,163.64,163.42,163.48,34497.0,141.4911,141.5257,141.3354,141.3873,34497.0
2015-11-24 09:30:00,162.03,163.01,161.66,162.44,41230.0,140.1333,140.9809,139.8133,140.4879,41230.0
2015-11-24 09:35:00,162.43,162.68,162.02,162.68,8531.0,140.4792,140.6955,140.1246,140.6955,8531.0
2015-11-24 09:40:00,162.48,162.65,162.05,162.36,12486.0,140.5225,140.6695,140.1506,140.4187,12486.0
2015-11-24 09:45:00,162.45,162.99,162.3,162.4,11827.0,140.4965,140.9636,140.3668,140.4533,11827.0
2015-11-24 09:50:00,162.21,162.71,162.21,162.62,8155.0,140.289,140.7214,140.289,140.6436,8155.0
2015-11-24 09:55:00,162.65,162.65,162.37,162.45,3634.0,140.6695,140.6695,140.4273,140.4965,3634.0
2015-11-24 10:00:00,162.47,162.56,162.15,162.39,7379.0,140.5138,140.5917,140.2371,140.4446,7379.0
2015-11-24 10:05:00,162.42,162.53,162.3,162.45,8054.0,140.4706,140.5657,140.3668,140.4965,8054.0
2015-11-24 10:10:00,162.44,162.64,162.15,162.15,15281.0,140.4879,140.6609,140.2371,140.2371,15281.0
2015-11-24 10:15:00,162.15,162.24,161.98,162.13,7247.0,140.2371,140.3149,140.09,140.2198,7247.0
2015-11-24 10:20:00,162.12,162.2,162.02,162.17,6207.0,140.2111,140.2803,140.1246,140.2544,6207.0
2015-11-24 10:25:00,162.2,162.2,161.98,162.01,11676.0,140.2803,140.2803,140.09,140.116,11676.0
2015-11-24 10:30:00,162.03,162.08,161.87,162.07,10015.0,140.1333,140.1765,139.9949,140.1679,10015.0
2015-11-24 10:35:00,162.03,162.1,162.01,162.07,4901.0,140.1333,140.1938,140.116,140.1679,4901.0
2015-11-24 10:40:00,162.11,162.16,161.92,161.92,8971.0,140.2025,140.2457,140.0382,140.0382,8971.0
2015-11-24 10:45:00,161.97,161.97,161.78,161.8,8874.0,140.0814,140.0814,139.9171,139.9344,8874.0
2015-11-24 10:50:00,161.78,161.97,161.75,161.88,6798.0,139.9171,140.0814,139.8911,140.0036,6798.0
2015-11-24 10:55:00,161.89,161.97,161.78,161.78,4560.0,140.0122,140.0814,139.9171,139.9171,4560.0
2015-11-24 11:00:00,161.75,162.0,161.71,162.0,11301.0,139.8911,140.1073,139.8565,140.1073,11301.0
2015-11-24 11:05:00,162.02,162.13,162.0,162.04,7807.0,140.1246,140.2198,140.1073,140.1419,7807.0
2015-11-24 11:10:00,162.04,162.26,162.04,162.17,4453.0,140.1419,140.3322,140.1419,140.2544,4453.0
2015-11-24 11:15:00,162.2,162.26,162.09,162.14,4299.0,140.2803,140.3322,140.1852,140.2284,4299.0
2015-11-24 11:20:00,162.13,162.43,162.08,162.43,3845.0,140.2198,140.4792,140.1765,140.4792,3845.0
2015-11-24 11:25:00,162.45,162.59,162.42,162.52,5257.0,140.4965,140.6176,140.4706,140.5571,5257.0
2015-11-24 11:30:00,162.59,162.79,162.52,162.65,25138.0,140.6176,140.7906,140.5571,140.6695,25138.0
2015-11-24 11:35:00,162.68,162.83,162.62,162.75,3635.0,140.6955,140.8252,140.6436,140.756,3635.0
2015-11-24 11:40:00,162.75,162.76,162.62,162.69,4050.0,140.756,140.7646,140.6436,140.7041,4050.0
2015-11-24 11:45:00,162.65,162.67,162.17,162.58,18962.0,140.6695,140.6868,140.2544,140.609,18962.0
2015-11-24 11:50:00,162.53,162.9,162.52,162.83,6163.0,140.5657,140.8857,140.5571,140.8252,6163.0
2015-11-24 11:55:00,162.77,162.85,162.71,162.78,5921.0,140.7733,140.8425,140.7214,140.7819,5921.0
2015-11-24 12:00:00,162.82,163.08,162.82,162.95,3969.0,140.8165,141.0414,140.8165,140.929,3969.0
2015-11-24 12:05:00,162.95,162.96,162.75,162.75,6117.0,140.929,140.9376,140.756,140.756,6117.0
2015-11-24 12:10:00,162.8,162.85,162.67,162.7,8218.0,140.7992,140.8425,140.6868,140.7127,8218.0
2015-11-24 12:15:00,162.73,162.78,162.53,162.6,4147.0,140.7387,140.7819,140.5657,140.6263,4147.0
2015-11-24 12:20:00,162.62,162.75,162.59,162.72,3719.0,140.6436,140.756,140.6176,140.73,3719.0
2015-11-24 12:25:00,162.66,162.81,162.59,162.81,4758.0,140.6782,140.8079,140.6176,140.8079,4758.0
2015-11-24 12:30:00,162.78,162.78,162.57,162.7,2900.0,140.7819,140.7819,140.6003,140.7127,2900.0
2015-11-24 12:35:00,162.71,162.75,162.69,162.74,2571.0,140.7214,140.756,140.7041,140.7473,2571.0
2015-11-24 12:40:00,162.7,162.71,162.57,162.58,7940.0,140.7127,140.7214,140.6003,140.609,7940.0
2015-11-24 12:45:00,162.57,162.62,162.52,162.55,5697.0,140.6003,140.6436,140.5571,140.583,5697.0
2015-11-24 12:50:00,162.59,162.68,162.58,162.61,3300.0,140.6176,140.6955,140.609,140.6349,3300.0
2015-11-24 12:55:00,162.63,162.66,162.55,162.59,6680.0,140.6522,140.6782,140.583,140.6176,6680.0
2015-11-24 13:00:00,162.55,163.02,162.55,163.02,5572.0,140.583,140.9895,140.583,140.9895,5572.0
2015-11-24 13:05:00,162.95,162.99,162.91,162.91,1255.0,140.929,140.9636,140.8944,140.8944,1255.0
2015-11-24 13:10:00,162.99,162.99,162.7,162.71,8524.0,140.9636,140.9636,140.7127,140.7214,8524.0
2015-11-24 13:15:00,162.69,162.73,162.54,162.54,12117.0,140.7041,140.7387,140.5744,140.5744,12117.0
2015-11-24 13:20:00,162.55,162.81,162.55,162.74,24085.0,140.583,140.8079,140.583,140.7473,24085.0
2015-11-24 13:25:00,162.75,163.08,162.71,162.99,11100.0,140.756,141.0414,140.7214,140.9636,11100.0
2015-11-24 13:30:00,163.01,163.03,162.9,162.93,6224.0,140.9809,140.9982,140.8857,140.9117,6224.0
2015-11-24 13:35:00,162.93,163.0,162.84,162.87,4480.0,140.9117,140.9722,140.8338,140.8598,4480.0
2015-11-24 13:40:00,162.86,162.93,162.8,162.86,5548.0,140.8511,140.9117,140.7992,140.8511,5548.0
2015-11-24 13:45:00,162.88,162.98,162.85,162.98,24420.0,140.8684,140.9549,140.8425,140.9549,24420.0
2015-11-24 13:50:00,162.99,163.07,162.93,162.97,9606.0,140.9636,141.0327,140.9117,140.9463,9606.0
2015-11-24 13:55:00,162.99,163.06,162.93,163.02,5924.0,140.9636,141.0241,140.9117,140.9895,5924.0
2015-11-24 14:00:00,163.05,163.43,163.04,163.43,7775.0,141.0154,141.3441,141.0068,141.3441,7775.0
2015-11-24 14:05:00,163.4,163.66,163.4,163.51,9445.0,141.3182,141.543,141.3182,141.4133,9445.0
2015-11-24 14:10:00,163.51,163.57,163.24,163.24,3947.0,141.4133,141.4652,141.1798,141.1798,3947.0
2015-11-24 14:15:00,163.27,163.35,163.12,163.33,5221.0,141.2057,141.2749,141.076,141.2576,5221.0
2015-11-24 14:20:00,163.32,163.37,163.22,163.27,4773.0,141.249,141.2922,141.1625,141.2057,4773.0
2015-11-24 14:25:00,163.28,163.37,163.2,163.25,6285.0,141.2144,141.2922,141.1452,141.1884,6285.0
2015-11-24 14:30:00,163.28,163.28,163.16,163.18,5596.0,141.2144,141.2144,141.1106,141.1279,5596.0
2015-11-24 14:35:00,163.2,163.34,163.17,163.34,3589.0,141.1452,141.2663,141.1192,141.2663,3589.0
2015-11-24 14:40:00,163.29,163.55,163.29,163.52,10518.0,141.223,141.4479,141.223,141.4219,10518.0
2015-11-24 14:45:00,163.55,163.62,163.53,163.56,3166.0,141.4479,141.5084,141.4306,141.4565,3166.0
2015-11-24 14:50:00,163.54,163.69,163.54,163.69,2901.0,141.4392,141.569,141.4392,141.569,2901.0
2015-11-24 14:55:00,163.69,163.77,163.68,163.73,6087.0,141.569,141.6381,141.5603,141.6036,6087.0
2015-11-24 15:00:00,163.71,163.75,163.54,163.57,9953.0,141.5863,141.6209,141.4392,141.4652,9953.0
2015-11-24 15:05:00,163.57,163.74,163.54,163.71,3560.0,141.4652,141.6122,141.4392,141.5863,3560.0
2015-11-24 15:10:00,163.66,163.82,163.64,163.75,9580.0,141.543,141.6814,141.5257,141.6209,9580.0
2015-11-24 15:15:00,163.74,163.81,163.66,163.66,6915.0,141.6122,141.6727,141.543,141.543,6915.0
2015-11-24 15:20:00,163.63,163.72,163.47,163.52,22031.0,141.5171,141.5949,141.3787,141.4219,22031.0
2015-11-24 15:25:00,163.5,163.55,163.39,163.4,8159.0,141.4046,141.4479,141.3095,141.3182,8159.0
2015-11-24 15:30:00,163.43,163.52,163.34,163.46,10005.0,141.3441,141.4219,141.2663,141.37,10005.0
2015-11-24 15:35:00,163.48,163.5,163.34,163.38,7301.0,141.3873,141.4046,141.2663,141.3009,7301.0
2015-11-24 15:40:00,163.38,163.42,163.22,163.24,23359.0,141.3009,141.3354,141.1625,141.1798,23359.0
2015-11-24 15:45:00,163.25,163.36,163.08,163.27,40411.0,141.1884,141.2836,141.0414,141.2057,40411.0
2015-11-24 15:50:00,163.22,163.26,162.99,162.99,35295.0,141.1625,141.1971,140.9636,140.9636,35295.0
2015-11-24 15:55:00,163.01,163.23,162.99,163.22,52728.0,140.9809,141.1711,140.9636,141.1625,52728.0
2015-11-25 09:30:00,163.19,163.49,162.93,163.49,14401.0,141.1365,141.396,140.9117,141.396,14401.0
2015-11-25 09:35:00,163.21,163.28,162.58,162.98,5403.0,141.1538,141.2144,140.609,140.9549,5403.0
2015-11-25 09:40:00,162.98,162.98,162.36,162.38,3580.0,140.9549,140.9549,140.4187,140.436,3580.0
2015-11-25 09:45:00,162.42,162.89,162.21,162.67,7089.0,140.4706,140.8771,140.289,140.6868,7089.0
2015-11-25 09:50:00,162.48,162.6,162.36,162.59,5344.0,140.5225,140.6263,140.4187,140.6176,5344.0
2015-11-25 09:55:00,162.58,162.79,162.42,162.55,5545.0,140.609,140.7906,140.4706,140.583,5545.0
2015-11-25 10:00:00,162.51,162.64,162.41,162.49,6928.0,140.5484,140.6609,140.4619,140.5311,6928.0
2015-11-25 10:05:00,162.58,162.75,162.53,162.53,8563.0,140.609,140.756,140.5657,140.5657,8563.0
2015-11-25 10:10:00,162.57,162.73,162.52,162.67,4402.0,140.6003,140.7387,140.5571,140.6868,4402.0
2015-11-25 10:15:00,162.67,162.8,162.54,162.75,6269.0,140.6868,140.7992,140.5744,140.756,6269.0
2015-11-25 10:20:00,162.78,162.8,162.48,162.56,6970.0,140.7819,140.7992,140.5225,140.5917,6970.0
2015-11-25 10:25:00,162.55,162.56,162.4,162.45,11253.0,140.583,140.5917,140.4533,140.4965,11253.0
2015-11-25 10:30:00,162.39,162.7,162.38,162.7,10159.0,140.4446,140.7127,140.436,140.7127,10159.0
2015-11-25 10:35:00,162.75,162.75,162.53,162.53,3178.0,140.756,140.756,140.5657,140.5657,3178.0
2015-11-25 10:40:00,162.59,162.59,162.4,162.41,5130.0,140.6176,140.6176,140.4533,140.4619,5130.0
2015-11-25 10:45:00,162.37,162.51,162.33,162.38,11120.0,140.4273,140.5484,140.3928,140.436,11120.0
2015-11-25 10:50:00,162.38,162.39,162.18,162.22,4360.0,140.436,140.4446,140.263,140.2976,4360.0
2015-11-25 10:55:00,162.19,162.47,162.19,162.44,10610.0,140.2717,140.5138,140.2717,140.4879,10610.0
2015-11-25 11:00:00,162.46,162.47,162.3,162.3,10301.0,140.5052,140.5138,140.3668,140.3668,10301.0
2015-11-25 11:05:00,162.29,162.31,162.14,162.2,6587.0,140.3582,140.3755,140.2284,140.2803,6587.0
2015-11-25 11:10:00,162.22,162.22,162.0,162.0,11633.0,140.2976,140.2976,140.1073,140.1073,11633.0
2015-11-25 11:15:00,162.02,162.32,162.02,162.21,6252.0,140.1246,140.3841,140.1246,140.289,6252.0
2015-11-25 11:20:00,162.27,162.33,162.1,162.24,10801.0,140.3409,140.3928,140.1938,140.3149,10801.0
2015-11-25 11:25:00,162.26,162.26,162.0,162.01,21453.0,140.3322,140.3322,140.1073,140.116,21453.0
2015-11-25 11:30:00,162.01,162.05,161.8,161.97,35567.0,140.116,140.1506,139.9344,140.0814,35567.0
2015-11-25 11:35:00,162.01,162.1,162.01,162.06,8316.0,140.116,140.1938,140.116,140.1592,8316.0
2015-11-25 11:40:00,162.06,162.06,161.85,161.87,14725.0,140.1592,140.1592,139.9776,139.9949,14725.0
2015-11-25 11:45:00,161.86,162.01,161.86,162.01,8069.0,139.9863,140.116,139.9863,140.116,8069.0
2015-11-25 11:50:00,162.01,162.14,162.01,162.12,12214.0,140.116,140.2284,140.116,140.2111,12214.0
2015-11-25 11:55:00,162.11,162.32,162.11,162.18,11589.0,140.2025,140.3841,140.2025,140.263,11589.0
2015-11-25 12:00:00,162.16,162.31,162.13,162.31,11817.0,140.2457,140.3755,140.2198,140.3755,11817.0
2015-11-25 12:05:00,162.31,162.36,162.19,162.28,8824.0,140.3755,140.4187,140.2717,140.3495,8824.0
2015-11-25 12:10:00,162.2,162.21,162.03,162.03,5502.0,140.2803,140.289,140.1333,140.1333,5502.0
2015-11-25 12:15:00,162.03,162.06,161.88,161.89,23929.0,140.1333,140.1592,140.0036,140.0122,23929.0
2015-11-25 12:20:00,161.83,161.95,161.77,161.95,14074.0,139.9603,140.0641,139.9084,140.0641,14074.0
2015-11-25 12:25:00,162.0,162.05,161.81,162.0,5196.0,140.1073,140.1506,139.943,140.1073,5196.0
2015-11-25 12:30:00,162.06,162.36,162.04,162.31,13219.0,140.1592,140.4187,140.1419,140.3755,13219.0
2015-11-25 12:35:00,162.32,162.36,162.18,162.2,32106.0,140.3841,140.4187,140.263,140.2803,32106.0
2015-11-25 12:40:00,162.15,162.25,162.13,162.17,8345.0,140.2371,140.3236,140.2198,140.2544,8345.0
2015-11-25 12:45:00,162.14,162.26,162.12,162.19,9931.0,140.2284,140.3322,140.2111,140.2717,9931.0
2015-11-25 12:50:00,162.23,162.35,162.23,162.3,7800.0,140.3063,140.41,140.3063,140.3668,7800.0
2015-11-25 12:55:00,162.32,162.35,162.17,162.17,5799.0,140.3841,140.41,140.2544,140.2544,5799.0
2015-11-25 13:00:00,162.2,162.31,162.18,162.28,5051.0,140.2803,140.3755,140.263,140.3495,5051.0
2015-11-25 13:05:00,162.32,162.32,162.17,162.23,4420.0,140.3841,140.3841,140.2544,140.3063,4420.0
2015-11-25 13:10:00,162.23,162.27,162.05,162.05,6233.0,140.3063,140.3409,140.1506,140.1506,6233.0
2015-11-25 13:15:00,162.11,162.27,162.09,162.26,4052.0,140.2025,140.3409,140.1852,140.3322,4052.0
2015-11-25 13:20:00,162.23,162.23,162.13,162.14,7156.0,140.3063,140.3063,140.2198,140.2284,7156.0
2015-11-25 13:25:00,162.13,162.17,162.07,162.17,7073.0,140.2198,140.2544,140.1679,140.2544,7073.0
2015-11-25 13:30:00,162.16,162.22,162.1,162.12,3804.0,140.2457,140.2976,140.1938,140.2111,3804.0
2015-11-25 13:35:00,162.11,162.21,162.11,162.13,11218.0,140.2025,140.289,140.2025,140.2198,11218.0
2015-11-25 13:40:00,162.11,162.16,162.03,162.16,4207.0,140.2025,140.2457,140.1333,140.2457,4207.0
2015-11-25 13:45:00,162.14,162.14,162.05,162.1,8159.0,140.2284,140.2284,140.1506,140.1938,8159.0
2015-11-25 13:50:00,162.08,162.08,162.03,162.05,4444.0,140.1765,140.1765,140.1333,140.1506,4444.0
2015-11-25 13:55:00,162.05,162.09,161.97,161.99,11279.0,140.1506,140.1852,140.0814,140.0987,11279.0
2015-11-25 14:00:00,162.02,162.07,161.9,161.93,14280.0,140.1246,140.1679,140.0209,140.0468,14280.0
2015-11-25 14:05:00,161.96,161.97,161.94,161.96,2848.0,140.0728,140.0814,140.0555,140.0728,2848.0
2015-11-25 14:10:00,161.96,162.05,161.96,162.01,5497.0,140.0728,140.1506,140.0728,140.116,5497.0
2015-11-25 14:15:00,162.02,162.11,161.93,162.09,9098.0,140.1246,140.2025,140.0468,140.1852,9098.0
2015-11-25 14:20:00,162.13,162.17,161.91,162.0,12716.0,140.2198,140.2544,140.0295,140.1073,12716.0
2015-11-25 14:25:00,162.0,162.16,162.0,162.16,5730.0,140.1073,140.2457,140.1073,140.2457,5730.0
2015-11-25 14:30:00,162.15,162.33,162.15,162.3,7747.0,140.2371,140.3928,140.2371,140.3668,7747.0
2015-11-25 14:35:00,162.31,162.5,162.29,162.5,7475.0,140.3755,140.5398,140.3582,140.5398,7475.0
2015-11-25 14:40:00,162.49,162.59,162.45,162.45,14004.0,140.5311,140.6176,140.4965,140.4965,14004.0
2015-11-25 14:45:00,162.43,162.55,162.25,162.51,9624.0,140.4792,140.583,140.3236,140.5484,9624.0
2015-11-25 14:50:00,162.51,162.52,162.32,162.35,6462.0,140.5484,140.5571,140.3841,140.41,6462.0
2015-11-25 14:55:00,162.35,162.43,162.33,162.33,6115.0,140.41,140.4792,140.3928,140.3928,6115.0
2015-11-25 15:00:00,162.35,162.37,162.24,162.3,16527.0,140.41,140.4273,140.3149,140.3668,16527.0
2015-11-25 15:05:00,162.31,162.4,162.19,162.21,10262.0,140.3755,140.4533,140.2717,140.289,10262.0
2015-11-25 15:10:00,162.22,162.33,162.2,162.27,18060.0,140.2976,140.3928,140.2803,140.3409,18060.0
2015-11-25 15:15:00,162.26,162.53,162.23,162.49,12892.0,140.3322,140.5657,140.3063,140.5311,12892.0
2015-11-25 15:20:00,162.46,162.59,162.46,162.49,6208.0,140.5052,140.6176,140.5052,140.5311,6208.0
2015-11-25 15:25:00,162.46,162.58,162.45,162.54,6452.0,140.5052,140.609,140.4965,140.5744,6452.0
2015-11-25 15:30:00,162.53,162.61,162.41,162.43,13378.0,140.5657,140.6349,140.4619,140.4792,13378.0
2015-11-25 15:35:00,162.43,162.45,162.3,162.4,15478.0,140.4792,140.4965,140.3668,140.4533,15478.0
2015-11-25 15:40:00,162.4,162.46,162.35,162.37,13123.0,140.4533,140.5052,140.41,140.4273,13123.0
2015-11-25 15:45:00,162.37,162.44,162.27,162.42,23019.0,140.4273,140.4879,140.3409,140.4706,23019.0
2015-11-25 15:50:00,162.43,162.47,162.39,162.45,22669.0,140.4792,140.5138,140.4446,140.4965,22669.0
2015-11-25 15:55:00,162.45,162.53,162.39,162.4,32593.0,140.4965,140.5657,140.4446,140.4533,32593.0
2015-11-27 09:30:00,163.4,163.77,162.68,163.61,46248.0,141.3182,141.6381,140.6955,141.4998,46248.0
2015-11-27 09:35:00,163.53,163.73,163.0,163.28,11180.0,141.4306,141.6036,140.9722,141.2144,11180.0
2015-11-27 09:40:00,163.35,163.85,163.35,163.71,15307.0,141.2749,141.7073,141.2749,141.5863,15307.0
2015-11-27 09:45:00,163.77,163.78,163.25,163.52,12979.0,141.6381,141.6468,141.1884,141.4219,12979.0
2015-11-27 09:50:00,163.63,163.72,163.38,163.38,7186.0,141.5171,141.5949,141.3009,141.3009,7186.0
2015-11-27 09:55:00,163.42,163.43,163.14,163.38,12119.0,141.3354,141.3441,141.0933,141.3009,12119.0
2015-11-27 10:00:00,163.43,163.43,162.79,162.8,9421.0,141.3441,141.3441,140.7906,140.7992,9421.0
2015-11-27 10:05:00,162.86,163.2,162.8,163.2,7230.0,140.8511,141.1452,140.7992,141.1452,7230.0
2015-11-27 10:10:00,163.24,163.26,163.1,163.26,6334.0,141.1798,141.1971,141.0587,141.1971,6334.0
2015-11-27 10:15:00,163.21,163.32,163.02,163.32,7263.0,141.1538,141.249,140.9895,141.249,7263.0
2015-11-27 10:20:00,163.36,163.5,163.3,163.44,4525.0,141.2836,141.4046,141.2317,141.3527,4525.0
2015-11-27 10:25:00,163.4,163.92,163.4,163.92,7974.0,141.3182,141.7679,141.3182,141.7679,7974.0
2015-11-27 10:30:00,163.88,163.93,163.54,163.55,9747.0,141.7333,141.7765,141.4392,141.4479,9747.0
2015-11-27 10:35:00,163.52,163.68,163.51,163.68,8159.0,141.4219,141.5603,141.4133,141.5603,8159.0
2015-11-27 10:40:00,163.67,163.9,163.66,163.9,7548.0,141.5517,141.7506,141.543,141.7506,7548.0
2015-11-27 10:45:00,163.92,163.95,163.73,163.76,8498.0,141.7679,141.7938,141.6036,141.6295,8498.0
2015-11-27 10:50:00,163.67,163.75,163.59,163.64,6795.0,141.5517,141.6209,141.4825,141.5257,6795.0
2015-11-27 10:55:00,163.7,163.79,163.6,163.76,8038.0,141.5776,141.6554,141.4911,141.6295,8038.0
2015-11-27 11:00:00,163.77,163.87,163.76,163.87,3508.0,141.6381,141.7246,141.6295,141.7246,3508.0
2015-11-27 11:05:00,163.87,163.93,163.72,163.9,3966.0,141.7246,141.7765,141.5949,141.7506,3966.0
2015-11-27 11:10:00,163.87,163.92,163.73,163.81,7590.0,141.7246,141.7679,141.6036,141.6727,7590.0
2015-11-27 11:15:00,163.86,164.2,163.83,164.2,7591.0,141.716,142.01,141.69,142.01,7591.0
2015-11-27 11:20:00,164.16,164.16,163.95,163.98,16037.0,141.9754,141.9754,141.7938,141.8198,16037.0
2015-11-27 11:25:00,164.0,164.2,164.0,164.1,6073.0,141.8371,142.01,141.8371,141.9236,6073.0
2015-11-27 11:30:00,164.14,164.23,164.06,164.06,10464.0,141.9581,142.036,141.889,141.889,10464.0
2015-11-27 11:35:00,164.07,164.18,164.07,164.15,3149.0,141.8976,141.9927,141.8976,141.9668,3149.0
2015-11-27 11:40:00,164.19,164.22,164.05,164.05,4962.0,142.0014,142.0273,141.8803,141.8803,4962.0
2015-11-27 11:45:00,164.02,164.04,163.96,164.02,2900.0,141.8544,141.8717,141.8025,141.8544,2900.0
2015-11-27 11:50:00,164.06,164.14,164.01,164.1,2487.0,141.889,141.9581,141.8457,141.9236,2487.0
2015-11-27 11:55:00,164.12,164.16,164.04,164.06,4943.0,141.9408,141.9754,141.8717,141.889,4943.0
2015-11-27 12:00:00,164.05,164.1,163.99,163.99,5604.0,141.8803,141.9236,141.8284,141.8284,5604.0
2015-11-27 12:05:00,164.02,164.1,164.0,164.06,15866.0,141.8544,141.9236,141.8371,141.889,15866.0
2015-11-27 12:10:00,164.03,164.09,164.02,164.05,3430.0,141.863,141.9149,141.8544,141.8803,3430.0
2015-11-27 12:15:00,164.05,164.25,164.04,164.19,19953.0,141.8803,142.0533,141.8717,142.0014,19953.0
2015-11-27 12:20:00,164.2,164.23,164.14,164.14,7128.0,142.01,142.036,141.9581,141.9581,7128.0
2015-11-27 12:25:00,164.18,164.25,164.16,164.21,10009.0,141.9927,142.0533,141.9754,142.0187,10009.0
2015-11-27 12:30:00,164.21,164.24,164.18,164.18,3534.0,142.0187,142.0446,141.9927,141.9927,3534.0
2015-11-27 12:35:00,164.17,164.25,164.16,164.23,10980.0,141.9841,142.0533,141.9754,142.036,10980.0
2015-11-27 12:40:00,164.23,164.25,164.18,164.25,11959.0,142.036,142.0533,141.9927,142.0533,11959.0
2015-11-27 12:45:00,164.24,164.27,164.17,164.27,15647.0,142.0446,142.0706,141.9841,142.0706,15647.0
2015-11-27 12:50:00,164.27,164.28,164.15,164.23,13623.0,142.0706,142.0792,141.9668,142.036,13623.0
2015-11-27 12:55:00,164.22,164.22,164.07,164.15,21646.0,142.0273,142.0273,141.8976,141.9668,21646.0
2015-11-30 09:30:00,163.6,164.48,163.38,163.95,74345.0,141.4911,142.2522,141.3009,141.7938,74345.0
2015-11-30 09:35:00,163.85,163.85,162.67,163.23,26896.0,141.7073,141.7073,140.6868,141.1711,26896.0
2015-11-30 09:40:00,163.17,163.17,161.66,162.27,32494.0,141.1192,141.1192,139.8133,140.3409,32494.0
2015-11-30 09:45:00,162.3,162.5,161.29,161.52,48039.0,140.3668,140.5398,139.4933,139.6922,48039.0
2015-11-30 09:50:00,161.6,162.15,161.52,161.85,24565.0,139.7614,140.2371,139.6922,139.9776,24565.0
2015-11-30 09:55:00,161.83,162.17,161.54,161.75,42449.0,139.9603,140.2544,139.7095,139.8911,42449.0
2015-11-30 10:00:00,161.71,161.71,161.1,161.24,54920.0,139.8565,139.8565,139.329,139.4501,54920.0
2015-11-30 10:05:00,161.29,161.76,161.17,161.55,31458.0,139.4933,139.8998,139.3895,139.7182,31458.0
2015-11-30 10:10:00,161.63,161.9,161.54,161.87,17679.0,139.7873,140.0209,139.7095,139.9949,17679.0
2015-11-30 10:15:00,161.88,161.91,161.57,161.61,31720.0,140.0036,140.0295,139.7355,139.7701,31720.0
2015-11-30 10:20:00,161.61,161.99,161.56,161.58,21466.0,139.7701,140.0987,139.7268,139.7441,21466.0
2015-11-30 10:25:00,161.58,161.63,161.45,161.57,16955.0,139.7441,139.7873,139.6317,139.7355,16955.0
2015-11-30 10:30:00,161.58,161.92,161.52,161.9,21695.0,139.7441,140.0382,139.6922,140.0209,21695.0
2015-11-30 10:35:00,161.89,162.06,161.6,161.8,15169.0,140.0122,140.1592,139.7614,139.9344,15169.0
2015-11-30 10:40:00,161.8,161.8,161.61,161.77,7692.0,139.9344,139.9344,139.7701,139.9084,7692.0
2015-11-30 10:45:00,161.74,161.93,161.61,161.84,9784.0,139.8825,140.0468,139.7701,139.969,9784.0
2015-11-30 10:50:00,161.85,161.87,161.58,161.79,16816.0,139.9776,139.9949,139.7441,139.9257,16816.0
2015-11-30 10:55:00,161.76,161.9,161.61,161.69,21740.0,139.8998,140.0209,139.7701,139.8392,21740.0
2015-11-30 11:00:00,161.7,161.88,161.65,161.7,10503.0,139.8479,140.0036,139.8046,139.8479,10503.0
2015-11-30 11:05:00,161.69,162.0,161.69,161.78,9219.0,139.8392,140.1073,139.8392,139.9171,9219.0
2015-11-30 11:10:00,161.86,161.99,161.84,161.84,8521.0,139.9863,140.0987,139.969,139.969,8521.0
2015-11-30 11:15:00,161.82,162.01,161.63,161.63,13980.0,139.9517,140.116,139.7873,139.7873,13980.0
2015-11-30 11:20:00,161.62,161.84,161.55,161.68,16190.0,139.7787,139.969,139.7182,139.8306,16190.0
2015-11-30 11:25:00,161.63,161.63,161.23,161.23,12049.0,139.7873,139.7873,139.4414,139.4414,12049.0
2015-11-30 11:30:00,161.22,161.39,161.2,161.21,13678.0,139.4328,139.5798,139.4155,139.4241,13678.0
2015-11-30 11:35:00,161.17,161.52,161.12,161.48,11210.0,139.3895,139.6922,139.3463,139.6576,11210.0
2015-11-30 11:40:00,161.49,161.54,161.33,161.53,9155.0,139.6663,139.7095,139.5279,139.7009,9155.0
2015-11-30 11:45:00,161.52,161.57,161.34,161.35,9497.0,139.6922,139.7355,139.5365,139.5452,9497.0
2015-11-30 11:50:00,161.34,161.53,161.31,161.53,9250.0,139.5365,139.7009,139.5106,139.7009,9250.0
2015-11-30 11:55:00,161.53,161.72,161.52,161.62,9660.0,139.7009,139.8652,139.6922,139.7787,9660.0
2015-11-30 12:00:00,161.6,161.6,161.48,161.5,8901.0,139.7614,139.7614,139.6576,139.6749,8901.0
2015-11-30 12:05:00,161.55,161.66,161.53,161.55,10905.0,139.7182,139.8133,139.7009,139.7182,10905.0
2015-11-30 12:10:00,161.54,161.54,161.43,161.47,6664.0,139.7095,139.7095,139.6144,139.649,6664.0
2015-11-30 12:15:00,161.42,161.46,161.37,161.46,8603.0,139.6057,139.6403,139.5625,139.6403,8603.0
2015-11-30 12:20:00,161.47,161.6,161.43,161.52,14370.0,139.649,139.7614,139.6144,139.6922,14370.0
2015-11-30 12:25:00,161.53,161.62,161.42,161.61,15881.0,139.7009,139.7787,139.6057,139.7701,15881.0
2015-11-30 12:30:00,161.62,161.65,161.51,161.52,7924.0,139.7787,139.8046,139.6836,139.6922,7924.0
2015-11-30 12:35:00,161.51,161.55,161.19,161.28,16581.0,139.6836,139.7182,139.4068,139.4846,16581.0
2015-11-30 12:40:00,161.29,161.29,161.15,161.15,6422.0,139.4933,139.4933,139.3722,139.3722,6422.0
2015-11-30 12:45:00,161.15,161.2,161.02,161.03,15524.0,139.3722,139.4155,139.2598,139.2684,15524.0
2015-11-30 12:50:00,161.05,161.11,161.01,161.06,13566.0,139.2857,139.3376,139.2511,139.2944,13566.0
2015-11-30 12:55:00,161.09,161.19,160.97,161.03,17289.0,139.3203,139.4068,139.2165,139.2684,17289.0
2015-11-30 13:00:00,161.03,161.08,160.95,161.03,17281.0,139.2684,139.3117,139.1992,139.2684,17281.0
2015-11-30 13:05:00,161.05,161.05,160.76,160.88,20807.0,139.2857,139.2857,139.0349,139.1387,20807.0
2015-11-30 13:10:00,160.87,160.87,160.73,160.74,17704.0,139.1301,139.1301,139.009,139.0176,17704.0
2015-11-30 13:15:00,160.76,160.94,160.76,160.91,10352.0,139.0349,139.1906,139.0349,139.1646,10352.0
2015-11-30 13:20:00,160.83,160.85,160.71,160.8,7773.0,139.0955,139.1128,138.9917,139.0695,7773.0
2015-11-30 13:25:00,160.77,161.02,160.76,161.02,15153.0,139.0436,139.2598,139.0349,139.2598,15153.0
2015-11-30 13:30:00,161.0,161.01,160.91,161.01,8215.0,139.2425,139.2511,139.1646,139.2511,8215.0
2015-11-30 13:35:00,161.02,161.03,160.9,160.92,15411.0,139.2598,139.2684,139.156,139.1733,15411.0
2015-11-30 13:40:00,160.89,160.99,160.82,160.88,22014.0,139.1474,139.2338,139.0868,139.1387,22014.0
2015-11-30 13:45:00,160.87,161.11,160.87,160.88,24306.0,139.1301,139.3376,139.1301,139.1387,24306.0
2015-11-30 13:50:00,160.9,161.04,160.84,160.99,13289.0,139.156,139.2771,139.1041,139.2338,13289.0
2015-11-30 13:55:00,161.0,161.07,160.95,160.97,28436.0,139.2425,139.303,139.1992,139.2165,28436.0
2015-11-30 14:00:00,160.97,161.07,160.87,160.98,19256.0,139.2165,139.303,139.1301,139.2252,19256.0
2015-11-30 14:05:00,160.97,161.11,160.91,161.09,9414.0,139.2165,139.3376,139.1646,139.3203,9414.0
2015-11-30 14:10:00,161.13,161.16,161.04,161.04,10329.0,139.3549,139.3809,139.2771,139.2771,10329.0
2015-11-30 14:15:00,161.07,161.22,161.07,161.14,14455.0,139.303,139.4328,139.303,139.3636,14455.0
2015-11-30 14:20:00,161.11,161.19,160.98,161.07,23856.0,139.3376,139.4068,139.2252,139.303,23856.0
2015-11-30 14:25:00,161.06,161.38,161.06,161.33,19021.0,139.2944,139.5711,139.2944,139.5279,19021.0
2015-11-30 14:30:00,161.31,161.33,161.13,161.22,17236.0,139.5106,139.5279,139.3549,139.4328,17236.0
2015-11-30 14:35:00,161.26,161.37,161.21,161.26,20827.0,139.4673,139.5625,139.4241,139.4673,20827.0
2015-11-30 14:40:00,161.22,161.24,160.92,160.92,12832.0,139.4328,139.4501,139.1733,139.1733,12832.0
2015-11-30 14:45:00,160.91,160.92,160.66,160.72,19084.0,139.1646,139.1733,138.9484,139.0003,19084.0
2015-11-30 14:50:00,160.69,160.8,160.47,160.53,19315.0,138.9744,139.0695,138.7841,138.836,19315.0
2015-11-30 14:55:00,160.56,160.68,160.37,160.38,12786.0,138.8619,138.9657,138.6976,138.7063,12786.0
2015-11-30 15:00:00,160.4,160.43,160.17,160.27,20357.0,138.7236,138.7495,138.5247,138.6111,20357.0
2015-11-30 15:05:00,160.27,160.29,160.0,160.06,89162.0,138.6111,138.6284,138.3776,138.4295,89162.0
2015-11-30 15:10:00,160.05,160.2,160.01,160.06,28476.0,138.4209,138.5506,138.3863,138.4295,28476.0
2015-11-30 15:15:00,160.08,160.13,160.0,160.04,26282.0,138.4468,138.4901,138.3776,138.4122,26282.0
2015-11-30 15:20:00,160.03,160.03,159.5,159.5,64672.0,138.4036,138.4036,137.9452,137.9452,64672.0
2015-11-30 15:25:00,159.5,159.55,159.3,159.49,69746.0,137.9452,137.9884,137.7722,137.9365,69746.0
2015-11-30 15:30:00,159.53,159.82,159.41,159.74,57988.0,137.9711,138.222,137.8674,138.1528,57988.0
2015-11-30 15:35:00,159.75,159.77,159.3,159.31,55168.0,138.1614,138.1787,137.7722,137.7809,55168.0
2015-11-30 15:40:00,159.31,159.33,158.7,158.77,87594.0,137.7809,137.7982,137.2533,137.3138,87594.0
2015-11-30 15:45:00,158.75,158.91,158.54,158.64,112785.0,137.2966,137.4349,137.1149,137.2014,112785.0
2015-11-30 15:50:00,158.65,159.17,158.63,158.85,157767.0,137.2101,137.6598,137.1928,137.383,157767.0
2015-11-30 15:55:00,158.84,158.85,158.43,158.55,220728.0,137.3744,137.383,137.0198,137.1236,220728.0
2015-12-01 09:30:00,159.41,160.61,159.41,160.32,67384.0,137.8674,138.9052,137.8674,138.6544,67384.0
2015-12-01 09:35:00,160.43,160.47,159.61,160.31,41532.0,138.7495,138.7841,138.0403,138.6457,41532.0
2015-12-01 09:40:00,160.19,160.31,159.83,159.92,48103.0,138.5419,138.6457,138.2306,138.3084,48103.0
2015-12-01 09:45:00,159.98,160.12,159.63,159.75,41045.0,138.3603,138.4814,138.0576,138.1614,41045.0
2015-12-01 09:50:00,159.82,160.08,159.26,159.5,46595.0,138.222,138.4468,137.7376,137.9452,46595.0
2015-12-01 09:55:00,159.56,159.62,158.52,158.75,37836.0,137.9971,138.049,137.0976,137.2966,37836.0
2015-12-01 10:00:00,158.8,158.95,158.39,158.56,60517.0,137.3398,137.4695,136.9852,137.1322,60517.0
2015-12-01 10:05:00,158.57,158.75,158.37,158.63,25077.0,137.1409,137.2966,136.9679,137.1928,25077.0
2015-12-01 10:10:00,158.56,158.72,158.22,158.22,16717.0,137.1322,137.2706,136.8382,136.8382,16717.0
2015-12-01 10:15:00,158.14,158.15,157.54,158.0,46920.0,136.769,136.7776,136.2501,136.6479,46920.0
2015-12-01 10:20:00,158.06,158.15,157.88,157.92,41758.0,136.6998,136.7776,136.5441,136.5787,41758.0
2015-12-01 10:25:00,157.94,158.14,157.91,158.03,19155.0,136.596,136.769,136.5701,136.6739,19155.0
2015-12-01 10:30:00,157.97,158.14,157.89,157.99,17485.0,136.622,136.769,136.5528,136.6393,17485.0
2015-12-01 10:35:00,157.98,158.15,157.93,158.02,24568.0,136.6306,136.7776,136.5874,136.6652,24568.0
2015-12-01 10:40:00,157.99,158.24,157.91,158.14,16769.0,136.6393,136.8555,136.5701,136.769,16769.0
2015-12-01 10:45:00,158.14,158.14,157.89,157.98,24538.0,136.769,136.769,136.5528,136.6306,24538.0
2015-12-01 10:50:00,157.93,158.06,157.86,158.04,12725.0,136.5874,136.6998,136.5268,136.6825,12725.0
2015-12-01 10:55:00,158.01,158.06,157.92,158.02,11661.0,136.6566,136.6998,136.5787,136.6652,11661.0
2015-12-01 11:00:00,158.04,158.34,157.97,158.32,10460.0,136.6825,136.942,136.622,136.9247,10460.0
2015-12-01 11:05:00,158.35,158.42,158.29,158.35,15124.0,136.9506,137.0111,136.8987,136.9506,15124.0
2015-12-01 11:10:00,158.37,158.43,158.29,158.34,9740.0,136.9679,137.0198,136.8987,136.942,9740.0
2015-12-01 11:15:00,158.35,158.42,158.28,158.28,9373.0,136.9506,137.0111,136.8901,136.8901,9373.0
2015-12-01 11:20:00,158.32,158.59,158.32,158.54,11485.0,136.9247,137.1582,136.9247,137.1149,11485.0
2015-12-01 11:25:00,158.51,158.59,158.22,158.3,16839.0,137.089,137.1582,136.8382,136.9074,16839.0
2015-12-01 11:30:00,158.33,158.53,158.21,158.28,7350.0,136.9333,137.1063,136.8295,136.8901,7350.0
2015-12-01 11:35:00,158.32,158.32,158.11,158.12,8516.0,136.9247,136.9247,136.743,136.7517,8516.0
2015-12-01 11:40:00,158.16,158.29,158.15,158.23,13552.0,136.7863,136.8987,136.7776,136.8468,13552.0
2015-12-01 11:45:00,158.22,158.37,158.2,158.35,8915.0,136.8382,136.9679,136.8209,136.9506,8915.0
2015-12-01 11:50:00,158.35,158.37,158.08,158.08,7676.0,136.9506,136.9679,136.7171,136.7171,7676.0
2015-12-01 11:55:00,158.13,158.21,158.08,158.2,11059.0,136.7603,136.8295,136.7171,136.8209,11059.0
2015-12-01 12:00:00,158.23,158.31,158.17,158.21,6677.0,136.8468,136.916,136.7949,136.8295,6677.0
2015-12-01 12:05:00,158.24,158.38,158.24,158.31,4020.0,136.8555,136.9766,136.8555,136.916,4020.0
2015-12-01 12:10:00,158.36,158.56,158.36,158.51,9367.0,136.9593,137.1322,136.9593,137.089,9367.0
2015-12-01 12:15:00,158.54,158.6,158.32,158.32,16263.0,137.1149,137.1668,136.9247,136.9247,16263.0
2015-12-01 12:20:00,158.27,158.36,158.19,158.36,12130.0,136.8814,136.9593,136.8122,136.9593,12130.0
2015-12-01 12:25:00,158.34,158.48,158.34,158.43,4700.0,136.942,137.063,136.942,137.0198,4700.0
2015-12-01 12:30:00,158.48,158.55,158.45,158.49,6701.0,137.063,137.1236,137.0371,137.0717,6701.0
2015-12-01 12:35:00,158.52,158.53,158.25,158.31,12814.0,137.0976,137.1063,136.8641,136.916,12814.0
2015-12-01 12:40:00,158.31,158.71,158.31,158.69,12472.0,136.916,137.262,136.916,137.2447,12472.0
2015-12-01 12:45:00,158.69,158.9,158.65,158.9,7569.0,137.2447,137.4263,137.2101,137.4263,7569.0
2015-12-01 12:50:00,158.86,158.96,158.8,158.9,9021.0,137.3917,137.4782,137.3398,137.4263,9021.0
2015-12-01 12:55:00,158.9,159.0,158.9,158.93,11694.0,137.4263,137.5128,137.4263,137.4522,11694.0
2015-12-01 13:00:00,158.93,158.96,158.75,158.75,6523.0,137.4522,137.4782,137.2966,137.2966,6523.0
2015-12-01 13:05:00,158.75,158.9,158.73,158.81,7890.0,137.2966,137.4263,137.2793,137.3484,7890.0
2015-12-01 13:10:00,158.8,158.82,158.38,158.39,26928.0,137.3398,137.3571,136.9766,136.9852,26928.0
2015-12-01 13:15:00,158.4,158.41,158.26,158.34,11673.0,136.9938,137.0025,136.8728,136.942,11673.0
2015-12-01 13:20:00,158.34,158.73,158.34,158.65,6677.0,136.942,137.2793,136.942,137.2101,6677.0
2015-12-01 13:25:00,158.69,158.81,158.65,158.76,6810.0,137.2447,137.3484,137.2101,137.3052,6810.0
2015-12-01 13:30:00,158.76,158.81,158.69,158.78,11611.0,137.3052,137.3484,137.2447,137.3225,11611.0
2015-12-01 13:35:00,158.76,159.03,158.75,159.0,17398.0,137.3052,137.5387,137.2966,137.5128,17398.0
2015-12-01 13:40:00,159.03,159.21,159.0,159.18,16299.0,137.5387,137.6944,137.5128,137.6684,16299.0
2015-12-01 13:45:00,159.23,159.4,159.14,159.34,12687.0,137.7117,137.8587,137.6338,137.8068,12687.0
2015-12-01 13:50:00,159.37,159.4,159.32,159.32,9218.0,137.8328,137.8587,137.7895,137.7895,9218.0
2015-12-01 13:55:00,159.36,159.36,159.08,159.12,28033.0,137.8241,137.8241,137.582,137.6165,28033.0
2015-12-01 14:00:00,159.12,159.31,159.12,159.25,11521.0,137.6165,137.7809,137.6165,137.729,11521.0
2015-12-01 14:05:00,159.25,159.25,158.99,159.04,34491.0,137.729,137.729,137.5041,137.5474,34491.0
2015-12-01 14:10:00,159.04,159.05,158.93,159.04,51809.0,137.5474,137.556,137.4522,137.5474,51809.0
2015-12-01 14:15:00,159.04,159.28,159.04,159.24,41820.0,137.5474,137.7549,137.5474,137.7203,41820.0
2015-12-01 14:20:00,159.25,159.38,159.21,159.38,35027.0,137.729,137.8414,137.6944,137.8414,35027.0
2015-12-01 14:25:00,159.36,159.39,159.18,159.19,30838.0,137.8241,137.8501,137.6684,137.6771,30838.0
2015-12-01 14:30:00,159.17,159.67,159.14,159.66,50218.0,137.6598,138.0922,137.6338,138.0836,50218.0
2015-12-01 14:35:00,159.62,159.78,159.57,159.67,17977.0,138.049,138.1874,138.0057,138.0922,17977.0
2015-12-01 14:40:00,159.66,159.91,159.64,159.91,17379.0,138.0836,138.2998,138.0663,138.2998,17379.0
2015-12-01 14:45:00,159.89,160.05,159.89,159.99,37337.0,138.2825,138.4209,138.2825,138.369,37337.0
2015-12-01 14:50:00,160.0,160.21,160.0,160.13,20704.0,138.3776,138.5592,138.3776,138.4901,20704.0
2015-12-01 14:55:00,160.13,160.15,160.01,160.01,13723.0,138.4901,138.5074,138.3863,138.3863,13723.0
2015-12-01 15:00:00,160.02,160.11,160.01,160.01,21922.0,138.3949,138.4728,138.3863,138.3863,21922.0
2015-12-01 15:05:00,160.02,160.12,159.97,160.09,16593.0,138.3949,138.4814,138.3517,138.4555,16593.0
2015-12-01 15:10:00,160.08,160.1,160.0,160.07,19146.0,138.4468,138.4641,138.3776,138.4382,19146.0
2015-12-01 15:15:00,160.07,160.08,159.95,159.97,37089.0,138.4382,138.4468,138.3344,138.3517,37089.0
2015-12-01 15:20:00,159.97,160.27,159.95,160.25,27103.0,138.3517,138.6111,138.3344,138.5938,27103.0
2015-12-01 15:25:00,160.25,160.34,160.09,160.13,42214.0,138.5938,138.6717,138.4555,138.4901,42214.0
2015-12-01 15:30:00,160.13,160.26,160.11,160.22,46174.0,138.4901,138.6025,138.4728,138.5679,46174.0
2015-12-01 15:35:00,160.2,160.22,160.09,160.15,26953.0,138.5506,138.5679,138.4555,138.5074,26953.0
2015-12-01 15:40:00,160.17,160.56,160.14,160.46,84572.0,138.5247,138.8619,138.4987,138.7755,84572.0
2015-12-01 15:45:00,160.47,160.65,160.43,160.48,63470.0,138.7841,138.9398,138.7495,138.7928,63470.0
2015-12-01 15:50:00,160.48,160.53,160.44,160.46,49639.0,138.7928,138.836,138.7582,138.7755,49639.0
2015-12-01 15:55:00,160.46,160.67,160.39,160.45,88830.0,138.7755,138.9571,138.7149,138.7668,88830.0
2015-12-02 09:30:00,159.47,160.0,158.65,159.05,31779.0,137.9193,138.3776,137.2101,137.556,31779.0
2015-12-02 09:35:00,158.97,159.18,158.5,158.82,13099.0,137.4868,137.6684,137.0803,137.3571,13099.0
2015-12-02 09:40:00,158.67,159.11,158.54,158.9,7436.0,137.2274,137.6079,137.1149,137.4263,7436.0
2015-12-02 09:45:00,158.9,159.02,158.58,158.59,13312.0,137.4263,137.5301,137.1495,137.1582,13312.0
2015-12-02 09:50:00,158.57,158.81,158.56,158.66,20214.0,137.1409,137.3484,137.1322,137.2187,20214.0
2015-12-02 09:55:00,158.64,158.81,158.5,158.72,31960.0,137.2014,137.3484,137.0803,137.2706,31960.0
2015-12-02 10:00:00,158.72,159.29,158.72,158.83,21120.0,137.2706,137.7636,137.2706,137.3657,21120.0
2015-12-02 10:05:00,158.82,158.85,158.66,158.7,8491.0,137.3571,137.383,137.2187,137.2533,8491.0
2015-12-02 10:10:00,158.63,158.78,158.58,158.6,8262.0,137.1928,137.3225,137.1495,137.1668,8262.0
2015-12-02 10:15:00,158.64,159.12,158.52,158.86,26036.0,137.2014,137.6165,137.0976,137.3917,26036.0
2015-12-02 10:20:00,158.92,159.31,158.92,159.2,9016.0,137.4436,137.7809,137.4436,137.6857,9016.0
2015-12-02 10:25:00,159.2,159.32,159.0,159.2,21390.0,137.6857,137.7895,137.5128,137.6857,21390.0
2015-12-02 10:30:00,159.25,159.6,159.2,159.6,14576.0,137.729,138.0317,137.6857,138.0317,14576.0
2015-12-02 10:35:00,159.59,159.68,159.51,159.6,18354.0,138.023,138.1009,137.9538,138.0317,18354.0
2015-12-02 10:40:00,159.53,159.63,159.43,159.58,8453.0,137.9711,138.0576,137.8847,138.0144,8453.0
2015-12-02 10:45:00,159.57,159.91,159.35,159.84,19235.0,138.0057,138.2998,137.8155,138.2392,19235.0
2015-12-02 10:50:00,159.8,160.04,159.77,159.98,19151.0,138.2047,138.4122,138.1787,138.3603,19151.0
2015-12-02 10:55:00,160.0,160.01,159.86,159.87,8958.0,138.3776,138.3863,138.2565,138.2652,8958.0
2015-12-02 11:00:00,159.87,159.94,159.52,159.66,12314.0,138.2652,138.3257,137.9625,138.0836,12314.0
2015-12-02 11:05:00,159.64,159.71,159.53,159.65,5113.0,138.0663,138.1268,137.9711,138.0749,5113.0
2015-12-02 11:10:00,159.71,159.85,159.69,159.79,9892.0,138.1268,138.2479,138.1095,138.196,9892.0
2015-12-02 11:15:00,159.76,159.83,159.67,159.77,17064.0,138.1701,138.2306,138.0922,138.1787,17064.0
2015-12-02 11:20:00,159.77,159.77,159.56,159.57,6075.0,138.1787,138.1787,137.9971,138.0057,6075.0
2015-12-02 11:25:00,159.57,159.6,159.36,159.39,8439.0,138.0057,138.0317,137.8241,137.8501,8439.0
2015-12-02 11:30:00,159.38,159.46,159.33,159.43,4709.0,137.8414,137.9106,137.7982,137.8847,4709.0
2015-12-02 11:35:00,159.43,159.65,159.43,159.65,20004.0,137.8847,138.0749,137.8847,138.0749,20004.0
2015-12-02 11:40:00,159.62,159.66,159.47,159.53,6687.0,138.049,138.0836,137.9193,137.9711,6687.0
2015-12-02 11:45:00,159.53,159.53,159.28,159.37,4789.0,137.9711,137.9711,137.7549,137.8328,4789.0
2015-12-02 11:50:00,159.34,159.36,159.11,159.2,9834.0,137.8068,137.8241,137.6079,137.6857,9834.0
2015-12-02 11:55:00,159.18,159.21,159.06,159.21,10515.0,137.6684,137.6944,137.5647,137.6944,10515.0
2015-12-02 12:00:00,159.22,159.47,159.19,159.46,22591.0,137.703,137.9193,137.6771,137.9106,22591.0
2015-12-02 12:05:00,159.46,159.46,159.12,159.17,9822.0,137.9106,137.9106,137.6165,137.6598,9822.0
2015-12-02 12:10:00,159.18,159.18,159.01,159.06,15006.0,137.6684,137.6684,137.5214,137.5647,15006.0
2015-12-02 12:15:00,159.01,159.2,159.0,159.0,8711.0,137.5214,137.6857,137.5128,137.5128,8711.0
2015-12-02 12:20:00,159.0,159.06,158.95,159.01,10044.0,137.5128,137.5647,137.4695,137.5214,10044.0
2015-12-02 12:25:00,159.03,159.41,158.87,159.41,8338.0,137.5387,137.8674,137.4003,137.8674,8338.0
2015-12-02 12:30:00,159.41,159.41,159.21,159.37,7105.0,137.8674,137.8674,137.6944,137.8328,7105.0
2015-12-02 12:35:00,159.36,159.36,159.23,159.34,8059.0,137.8241,137.8241,137.7117,137.8068,8059.0
2015-12-02 12:40:00,159.28,159.31,159.19,159.27,9288.0,137.7549,137.7809,137.6771,137.7463,9288.0
2015-12-02 12:45:00,159.28,159.29,159.05,159.18,17187.0,137.7549,137.7636,137.556,137.6684,17187.0
2015-12-02 12:50:00,159.2,159.2,159.01,159.04,5809.0,137.6857,137.6857,137.5214,137.5474,5809.0
2015-12-02 12:55:00,159.04,159.04,158.82,158.92,11192.0,137.5474,137.5474,137.3571,137.4436,11192.0
2015-12-02 13:00:00,158.86,158.88,158.62,158.62,12422.0,137.3917,137.409,137.1841,137.1841,12422.0
2015-12-02 13:05:00,158.61,158.86,158.61,158.82,12511.0,137.1755,137.3917,137.1755,137.3571,12511.0
2015-12-02 13:10:00,158.77,159.04,158.72,158.98,16818.0,137.3138,137.5474,137.2706,137.4955,16818.0
2015-12-02 13:15:00,158.99,159.1,158.95,159.07,10605.0,137.5041,137.5993,137.4695,137.5733,10605.0
2015-12-02 13:20:00,159.09,159.17,159.07,159.12,7412.0,137.5906,137.6598,137.5733,137.6165,7412.0
2015-12-02 13:25:00,159.07,159.25,159.05,159.16,5305.0,137.5733,137.729,137.556,137.6511,5305.0
2015-12-02 13:30:00,159.25,159.37,159.16,159.18,5634.0,137.729,137.8328,137.6511,137.6684,5634.0
2015-12-02 13:35:00,159.17,159.3,159.17,159.26,3875.0,137.6598,137.7722,137.6598,137.7376,3875.0
2015-12-02 13:40:00,159.23,159.35,159.22,159.3,4913.0,137.7117,137.8155,137.703,137.7722,4913.0
2015-12-02 13:45:00,159.27,159.43,159.2,159.32,14118.0,137.7463,137.8847,137.6857,137.7895,14118.0
2015-12-02 13:50:00,159.27,159.3,159.15,159.15,6923.0,137.7463,137.7722,137.6425,137.6425,6923.0
2015-12-02 13:55:00,159.15,159.23,158.94,158.98,9842.0,137.6425,137.7117,137.4609,137.4955,9842.0
2015-12-02 14:00:00,159.0,159.0,158.64,158.71,10103.0,137.5128,137.5128,137.2014,137.262,10103.0
2015-12-02 14:05:00,158.72,158.76,158.6,158.66,5951.0,137.2706,137.3052,137.1668,137.2187,5951.0
2015-12-02 14:10:00,158.62,158.62,158.41,158.48,15410.0,137.1841,137.1841,137.0025,137.063,15410.0
2015-12-02 14:15:00,158.48,158.49,158.16,158.19,19200.0,137.063,137.0717,136.7863,136.8122,19200.0
2015-12-02 14:20:00,158.15,158.41,158.09,158.15,15452.0,136.7776,137.0025,136.7257,136.7776,15452.0
2015-12-02 14:25:00,158.12,158.14,157.9,157.95,12828.0,136.7517,136.769,136.5614,136.6047,12828.0
2015-12-02 14:30:00,157.99,158.15,157.89,158.07,12195.0,136.6393,136.7776,136.5528,136.7084,12195.0
2015-12-02 14:35:00,158.14,158.29,158.08,158.08,6091.0,136.769,136.8987,136.7171,136.7171,6091.0
2015-12-02 14:40:00,158.03,158.09,157.89,157.98,6196.0,136.6739,136.7257,136.5528,136.6306,6196.0
2015-12-02 14:45:00,157.97,157.97,157.59,157.76,14778.0,136.622,136.622,136.2933,136.4403,14778.0
2015-12-02 14:50:00,157.71,157.91,157.71,157.83,5164.0,136.3971,136.5701,136.3971,136.5009,5164.0
2015-12-02 14:55:00,157.82,157.84,157.64,157.72,11488.0,136.4922,136.5095,136.3366,136.4057,11488.0
2015-12-02 15:00:00,157.72,158.09,157.71,158.05,23471.0,136.4057,136.7257,136.3971,136.6911,23471.0
2015-12-02 15:05:00,158.05,158.15,157.95,158.13,18668.0,136.6911,136.7776,136.6047,136.7603,18668.0
2015-12-02 15:10:00,158.09,158.16,158.02,158.12,14952.0,136.7257,136.7863,136.6652,136.7517,14952.0
2015-12-02 15:15:00,158.11,158.18,158.0,158.18,20907.0,136.743,136.8036,136.6479,136.8036,20907.0
2015-12-02 15:20:00,158.21,158.31,158.16,158.26,9892.0,136.8295,136.916,136.7863,136.8728,9892.0
2015-12-02 15:25:00,158.3,158.41,158.13,158.15,16709.0,136.9074,137.0025,136.7603,136.7776,16709.0
2015-12-02 15:30:00,158.12,158.19,157.89,157.97,29591.0,136.7517,136.8122,136.5528,136.622,29591.0
2015-12-02 15:35:00,157.99,158.01,157.72,157.77,29404.0,136.6393,136.6566,136.4057,136.449,29404.0
2015-12-02 15:40:00,157.74,157.93,157.74,157.81,36177.0,136.423,136.5874,136.423,136.4836,36177.0
2015-12-02 15:45:00,157.78,157.84,157.55,157.64,33937.0,136.4576,136.5095,136.2587,136.3366,33937.0
2015-12-02 15:50:00,157.62,157.94,157.59,157.92,50617.0,136.3193,136.596,136.2933,136.5787,50617.0
2015-12-02 15:55:00,157.9,157.95,157.76,157.87,97291.0,136.5614,136.6047,136.4403,136.5355,97291.0
2015-12-03 09:30:00,158.0,158.37,157.58,157.58,30284.0,136.6479,136.9679,136.2847,136.2847,30284.0
2015-12-03 09:35:00,157.6,157.95,157.37,157.49,20900.0,136.302,136.6047,136.103,136.2068,20900.0
2015-12-03 09:40:00,157.56,157.83,157.27,157.49,8438.0,136.2674,136.5009,136.0166,136.2068,8438.0
2015-12-03 09:45:00,157.66,157.95,157.36,157.6,13245.0,136.3539,136.6047,136.0944,136.302,13245.0
2015-12-03 09:50:00,157.58,157.9,157.53,157.81,8418.0,136.2847,136.5614,136.2414,136.4836,8418.0
2015-12-03 09:55:00,157.82,157.82,157.46,157.46,10787.0,136.4922,136.4922,136.1809,136.1809,10787.0
2015-12-03 10:00:00,157.44,157.44,156.76,157.05,24075.0,136.1636,136.1636,135.5755,135.8263,24075.0
2015-12-03 10:05:00,157.05,157.15,156.81,156.84,20173.0,135.8263,135.9128,135.6187,135.6447,20173.0
2015-12-03 10:10:00,156.81,157.06,156.81,157.04,15902.0,135.6187,135.8349,135.6187,135.8176,15902.0
2015-12-03 10:15:00,156.99,157.02,156.57,156.66,24467.0,135.7744,135.8003,135.4112,135.489,24467.0
2015-12-03 10:20:00,156.6,157.01,156.54,157.01,15679.0,135.4371,135.7917,135.3852,135.7917,15679.0
2015-12-03 10:25:00,157.03,157.09,156.73,156.82,8598.0,135.809,135.8609,135.5495,135.6274,8598.0
2015-12-03 10:30:00,156.86,157.02,156.71,156.86,47737.0,135.662,135.8003,135.5322,135.662,47737.0
2015-12-03 10:35:00,156.86,157.0,156.74,156.87,4816.0,135.662,135.783,135.5582,135.6706,4816.0
2015-12-03 10:40:00,156.84,156.98,156.72,156.83,11556.0,135.6447,135.7657,135.5409,135.636,11556.0
2015-12-03 10:45:00,156.86,157.04,156.81,156.97,21259.0,135.662,135.8176,135.6187,135.7571,21259.0
2015-12-03 10:50:00,156.93,157.01,156.81,156.86,12229.0,135.7225,135.7917,135.6187,135.662,12229.0
2015-12-03 10:55:00,156.93,156.96,156.51,156.57,64601.0,135.7225,135.7485,135.3593,135.4112,64601.0
2015-12-03 11:00:00,156.6,156.82,156.52,156.54,17865.0,135.4371,135.6274,135.3679,135.3852,17865.0
2015-12-03 11:05:00,156.54,156.59,156.41,156.51,27330.0,135.3852,135.4285,135.2728,135.3593,27330.0
2015-12-03 11:10:00,156.5,156.54,156.45,156.52,15494.0,135.3506,135.3852,135.3074,135.3679,15494.0
2015-12-03 11:15:00,156.51,156.55,156.44,156.51,18549.0,135.3593,135.3939,135.2987,135.3593,18549.0
2015-12-03 11:20:00,156.54,156.54,156.34,156.39,40498.0,135.3852,135.3852,135.2122,135.2555,40498.0
2015-12-03 11:25:00,156.38,156.57,156.33,156.5,9474.0,135.2468,135.4112,135.2036,135.3506,9474.0
2015-12-03 11:30:00,156.5,156.5,156.04,156.07,24635.0,135.3506,135.3506,134.9528,134.9787,24635.0
2015-12-03 11:35:00,156.15,156.15,156.0,156.0,28023.0,135.0479,135.0479,134.9182,134.9182,28023.0
2015-12-03 11:40:00,156.0,156.04,155.77,155.79,9621.0,134.9182,134.9528,134.7193,134.7366,9621.0
2015-12-03 11:45:00,155.78,155.97,155.73,155.94,6823.0,134.7279,134.8922,134.6847,134.8663,6823.0
2015-12-03 11:50:00,155.93,156.0,155.83,156.0,8252.0,134.8576,134.9182,134.7712,134.9182,8252.0
2015-12-03 11:55:00,155.99,156.1,155.89,155.97,35466.0,134.9095,135.0047,134.8231,134.8922,35466.0
2015-12-03 12:00:00,155.91,156.05,155.86,155.99,28922.0,134.8403,134.9614,134.7971,134.9095,28922.0
2015-12-03 12:05:00,156.03,156.04,155.8,155.8,17085.0,134.9441,134.9528,134.7452,134.7452,17085.0
2015-12-03 12:10:00,155.84,155.87,155.65,155.72,21642.0,134.7798,134.8058,134.6155,134.676,21642.0
2015-12-03 12:15:00,155.7,155.78,155.65,155.73,18522.0,134.6587,134.7279,134.6155,134.6847,18522.0
2015-12-03 12:20:00,155.72,155.77,155.52,155.52,12537.0,134.676,134.7193,134.5031,134.5031,12537.0
2015-12-03 12:25:00,155.51,155.53,155.05,155.16,33200.0,134.4944,134.5117,134.0966,134.1917,33200.0
2015-12-03 12:30:00,155.15,155.24,155.1,155.24,7900.0,134.1831,134.2609,134.1398,134.2609,7900.0
2015-12-03 12:35:00,155.24,155.48,155.2,155.47,19857.0,134.2609,134.4685,134.2263,134.4598,19857.0
2015-12-03 12:40:00,155.43,155.49,155.35,155.36,7956.0,134.4252,134.4771,134.356,134.3647,7956.0
2015-12-03 12:45:00,155.38,155.8,155.37,155.69,32151.0,134.382,134.7452,134.3733,134.6501,32151.0
2015-12-03 12:50:00,155.72,155.87,155.6,155.86,18663.0,134.676,134.8058,134.5722,134.7971,18663.0
2015-12-03 12:55:00,155.84,155.84,155.58,155.6,11645.0,134.7798,134.7798,134.5549,134.5722,11645.0
2015-12-03 13:00:00,155.55,155.64,155.52,155.64,7019.0,134.529,134.6068,134.5031,134.6068,7019.0
2015-12-03 13:05:00,155.65,155.72,155.51,155.61,10170.0,134.6155,134.676,134.4944,134.5809,10170.0
2015-12-03 13:10:00,155.67,155.75,155.63,155.66,7710.0,134.6328,134.702,134.5982,134.6241,7710.0
2015-12-03 13:15:00,155.67,155.92,155.64,155.92,11132.0,134.6328,134.849,134.6068,134.849,11132.0
2015-12-03 13:20:00,155.93,156.14,155.9,156.1,14306.0,134.8576,135.0393,134.8317,135.0047,14306.0
2015-12-03 13:25:00,156.12,156.4,156.09,156.29,23507.0,135.022,135.2641,134.996,135.169,23507.0
2015-12-03 13:30:00,156.28,156.31,156.05,156.06,13920.0,135.1603,135.1863,134.9614,134.9701,13920.0
2015-12-03 13:35:00,156.1,156.1,155.85,155.85,5628.0,135.0047,135.0047,134.7885,134.7885,5628.0
2015-12-03 13:40:00,155.85,155.85,155.43,155.47,61700.0,134.7885,134.7885,134.4252,134.4598,61700.0
2015-12-03 13:45:00,155.5,155.5,155.15,155.18,32919.0,134.4858,134.4858,134.1831,134.209,32919.0
2015-12-03 13:50:00,155.19,155.21,155.15,155.18,13354.0,134.2176,134.2349,134.1831,134.209,13354.0
2015-12-03 13:55:00,155.16,155.17,154.88,154.89,30751.0,134.1917,134.2004,133.9495,133.9582,30751.0
2015-12-03 14:00:00,154.9,154.96,154.65,154.69,20224.0,133.9668,134.0187,133.7506,133.7852,20224.0
2015-12-03 14:05:00,154.7,154.97,154.69,154.91,13688.0,133.7939,134.0274,133.7852,133.9755,13688.0
2015-12-03 14:10:00,154.9,155.05,154.9,155.0,15820.0,133.9668,134.0966,133.9668,134.0533,15820.0
2015-12-03 14:15:00,154.97,155.5,154.88,155.17,46098.0,134.0274,134.4858,133.9495,134.2004,46098.0
2015-12-03 14:20:00,155.16,155.16,154.93,154.96,9568.0,134.1917,134.1917,133.9928,134.0187,9568.0
2015-12-03 14:25:00,154.97,155.03,154.82,154.88,14644.0,134.0274,134.0793,133.8977,133.9495,14644.0
2015-12-03 14:30:00,154.88,154.88,154.56,154.62,18302.0,133.9495,133.9495,133.6728,133.7247,18302.0
2015-12-03 14:35:00,154.62,154.72,154.42,154.54,29515.0,133.7247,133.8112,133.5517,133.6555,29515.0
2015-12-03 14:40:00,154.53,154.55,154.21,154.31,19295.0,133.6468,133.6641,133.3701,133.4566,19295.0
2015-12-03 14:45:00,154.24,154.36,154.1,154.22,14464.0,133.396,133.4998,133.275,133.3787,14464.0
2015-12-03 14:50:00,154.24,154.26,154.06,154.15,13800.0,133.396,133.4133,133.2404,133.3182,13800.0
2015-12-03 14:55:00,154.14,154.29,154.05,154.29,17244.0,133.3095,133.4393,133.2317,133.4393,17244.0
2015-12-03 15:00:00,154.32,154.36,154.16,154.31,22001.0,133.4652,133.4998,133.3268,133.4566,22001.0
2015-12-03 15:05:00,154.25,154.33,154.0,154.0,21295.0,133.4047,133.4739,133.1885,133.1885,21295.0
2015-12-03 15:10:00,154.05,154.11,153.79,153.89,51280.0,133.2317,133.2836,133.0068,133.0933,51280.0
2015-12-03 15:15:00,153.86,153.89,153.55,153.62,26430.0,133.0674,133.0933,132.7993,132.8598,26430.0
2015-12-03 15:20:00,153.58,153.65,153.29,153.57,50366.0,132.8252,132.8858,132.5744,132.8166,50366.0
2015-12-03 15:25:00,153.6,153.61,153.4,153.53,43664.0,132.8425,132.8512,132.6695,132.782,43664.0
2015-12-03 15:30:00,153.55,153.56,153.33,153.53,50987.0,132.7993,132.8079,132.609,132.782,50987.0
2015-12-03 15:35:00,153.54,153.83,153.41,153.68,48563.0,132.7906,133.0414,132.6782,132.9117,48563.0
2015-12-03 15:40:00,153.69,153.7,153.43,153.5,58049.0,132.9204,132.929,132.6955,132.756,58049.0
2015-12-03 15:45:00,153.52,153.68,153.41,153.68,48521.0,132.7733,132.9117,132.6782,132.9117,48521.0
2015-12-03 15:50:00,153.66,153.84,153.48,153.75,77954.0,132.8944,133.0501,132.7387,132.9722,77954.0
2015-12-03 15:55:00,153.76,153.77,153.42,153.63,134646.0,132.9809,132.9895,132.6868,132.8685,134646.0
2015-12-04 09:30:00,154.57,155.37,154.04,154.5,67916.0,133.6814,134.3733,133.2231,133.6209,67916.0
2015-12-04 09:35:00,154.4,154.42,154.01,154.28,10492.0,133.5344,133.5517,133.1971,133.4306,10492.0
2015-12-04 09:40:00,154.38,155.06,154.38,154.97,33768.0,133.5171,134.1052,133.5171,134.0274,33768.0
2015-12-04 09:45:00,154.95,155.66,154.91,155.5,33378.0,134.0101,134.6241,133.9755,134.4858,33378.0
2015-12-04 09:50:00,155.5,155.73,155.39,155.41,26498.0,134.4858,134.6847,134.3906,134.4079,26498.0
2015-12-04 09:55:00,155.5,155.5,154.99,155.0,11565.0,134.4858,134.4858,134.0447,134.0533,11565.0
2015-12-04 10:00:00,155.09,155.39,154.96,155.11,18673.0,134.1312,134.3906,134.0187,134.1485,18673.0
2015-12-04 10:05:00,155.1,155.1,154.85,154.98,18080.0,134.1398,134.1398,133.9236,134.036,18080.0
2015-12-04 10:10:00,154.97,155.07,154.86,155.07,14785.0,134.0274,134.1139,133.9322,134.1139,14785.0
2015-12-04 10:15:00,155.03,155.25,154.9,155.25,10421.0,134.0793,134.2695,133.9668,134.2695,10421.0
2015-12-04 10:20:00,155.22,155.47,155.11,155.4,18682.0,134.2436,134.4598,134.1485,134.3993,18682.0
2015-12-04 10:25:00,155.44,155.5,155.19,155.19,20511.0,134.4339,134.4858,134.2176,134.2176,20511.0
2015-12-04 10:30:00,155.15,155.2,154.93,155.02,14928.0,134.1831,134.2263,133.9928,134.0706,14928.0
2015-12-04 10:35:00,155.08,155.24,155.02,155.13,19389.0,134.1225,134.2609,134.0706,134.1658,19389.0
2015-12-04 10:40:00,155.15,155.18,155.0,155.15,31788.0,134.1831,134.209,134.0533,134.1831,31788.0
2015-12-04 10:45:00,155.18,155.27,155.11,155.12,19397.0,134.209,134.2868,134.1485,134.1571,19397.0
2015-12-04 10:50:00,155.15,155.19,154.92,154.94,12285.0,134.1831,134.2176,133.9841,134.0014,12285.0
2015-12-04 10:55:00,154.89,155.03,154.89,155.03,10872.0,133.9582,134.0793,133.9582,134.0793,10872.0
2015-12-04 11:00:00,155.03,155.05,154.86,154.9,29445.0,134.0793,134.0966,133.9322,133.9668,29445.0
2015-12-04 11:05:00,154.9,155.02,154.87,155.01,16229.0,133.9668,134.0706,133.9409,134.062,16229.0
2015-12-04 11:10:00,155.01,155.01,154.76,154.76,15230.0,134.062,134.062,133.8458,133.8458,15230.0
2015-12-04 11:15:00,154.81,154.81,154.44,154.47,14265.0,133.889,133.889,133.569,133.5949,14265.0
2015-12-04 11:20:00,154.49,154.54,154.37,154.37,26024.0,133.6122,133.6555,133.5085,133.5085,26024.0
2015-12-04 11:25:00,154.39,154.47,154.2,154.21,9737.0,133.5258,133.5949,133.3614,133.3701,9737.0
2015-12-04 11:30:00,154.23,154.25,154.12,154.2,18696.0,133.3874,133.4047,133.2922,133.3614,18696.0
2015-12-04 11:35:00,154.24,154.26,154.17,154.24,16664.0,133.396,133.4133,133.3355,133.396,16664.0
2015-12-04 11:40:00,154.21,154.22,154.1,154.12,7665.0,133.3701,133.3787,133.275,133.2922,7665.0
2015-12-04 11:45:00,154.12,154.16,153.73,153.73,32465.0,133.2922,133.3268,132.955,132.955,32465.0
2015-12-04 11:50:00,153.77,153.92,153.77,153.83,10427.0,132.9895,133.1193,132.9895,133.0414,10427.0
2015-12-04 11:55:00,153.8,154.09,153.8,153.95,11616.0,133.0155,133.2663,133.0155,133.1452,11616.0
2015-12-04 12:00:00,153.96,153.96,153.82,153.9,9957.0,133.1539,133.1539,133.0328,133.102,9957.0
2015-12-04 12:05:00,153.88,154.17,153.78,153.82,18035.0,133.0847,133.3355,132.9982,133.0328,18035.0
2015-12-04 12:10:00,153.83,153.87,153.48,153.52,26780.0,133.0414,133.076,132.7387,132.7733,26780.0
2015-12-04 12:15:00,153.52,153.61,153.33,153.36,35082.0,132.7733,132.8512,132.609,132.635,35082.0
2015-12-04 12:20:00,153.38,153.71,153.35,153.71,17146.0,132.6523,132.9377,132.6263,132.9377,17146.0
2015-12-04 12:25:00,153.71,153.89,153.71,153.84,13182.0,132.9377,133.0933,132.9377,133.0501,13182.0
2015-12-04 12:30:00,153.83,154.43,153.81,154.43,20251.0,133.0414,133.5604,133.0241,133.5604,20251.0
2015-12-04 12:35:00,154.42,154.58,154.39,154.43,18298.0,133.5517,133.6901,133.5258,133.5604,18298.0
2015-12-04 12:40:00,154.45,154.5,154.42,154.42,22076.0,133.5777,133.6209,133.5517,133.5517,22076.0
2015-12-04 12:45:00,154.47,154.5,154.33,154.39,17384.0,133.5949,133.6209,133.4739,133.5258,17384.0
2015-12-04 12:50:00,154.39,154.41,154.27,154.31,14156.0,133.5258,133.5431,133.422,133.4566,14156.0
2015-12-04 12:55:00,154.31,154.5,154.3,154.47,22925.0,133.4566,133.6209,133.4479,133.5949,22925.0
2015-12-04 13:00:00,154.48,154.66,154.47,154.62,19727.0,133.6036,133.7593,133.5949,133.7247,19727.0
2015-12-04 13:05:00,154.68,155.0,154.66,154.98,16826.0,133.7766,134.0533,133.7593,134.036,16826.0
2015-12-04 13:10:00,154.95,155.03,154.75,154.97,24965.0,134.0101,134.0793,133.8371,134.0274,24965.0
2015-12-04 13:15:00,154.97,155.0,154.9,154.99,13654.0,134.0274,134.0533,133.9668,134.0447,13654.0
2015-12-04 13:20:00,154.94,155.02,154.89,154.89,9526.0,134.0014,134.0706,133.9582,133.9582,9526.0
2015-12-04 13:25:00,154.9,155.03,154.85,154.97,8141.0,133.9668,134.0793,133.9236,134.0274,8141.0
2015-12-04 13:30:00,154.99,155.0,154.89,154.89,9838.0,134.0447,134.0533,133.9582,133.9582,9838.0
2015-12-04 13:35:00,154.86,155.02,154.84,155.0,7428.0,133.9322,134.0706,133.9149,134.0533,7428.0
2015-12-04 13:40:00,154.97,155.02,154.89,154.97,13276.0,134.0274,134.0706,133.9582,134.0274,13276.0
2015-12-04 13:45:00,154.91,154.95,154.76,154.89,12052.0,133.9755,134.0101,133.8458,133.9582,12052.0
2015-12-04 13:50:00,154.9,154.98,154.86,154.98,8930.0,133.9668,134.036,133.9322,134.036,8930.0
2015-12-04 13:55:00,154.95,155.0,154.9,154.93,13994.0,134.0101,134.0533,133.9668,133.9928,13994.0
2015-12-04 14:00:00,154.94,154.98,154.88,154.94,11806.0,134.0014,134.036,133.9495,134.0014,11806.0
2015-12-04 14:05:00,154.92,154.97,154.88,154.91,12417.0,133.9841,134.0274,133.9495,133.9755,12417.0
2015-12-04 14:10:00,154.91,154.93,154.82,154.84,10839.0,133.9755,133.9928,133.8977,133.9149,10839.0
2015-12-04 14:15:00,154.88,154.89,154.78,154.81,11297.0,133.9495,133.9582,133.8631,133.889,11297.0
2015-12-04 14:20:00,154.8,154.86,154.68,154.69,10811.0,133.8804,133.9322,133.7766,133.7852,10811.0
2015-12-04 14:25:00,154.7,154.83,154.63,154.8,11831.0,133.7939,133.9063,133.7333,133.8804,11831.0
2015-12-04 14:30:00,154.8,154.85,154.74,154.81,25823.0,133.8804,133.9236,133.8285,133.889,25823.0
2015-12-04 14:35:00,154.85,154.9,154.78,154.81,18010.0,133.9236,133.9668,133.8631,133.889,18010.0
2015-12-04 14:40:00,154.83,154.89,154.67,154.69,28835.0,133.9063,133.9582,133.7679,133.7852,28835.0
2015-12-04 14:45:00,154.75,154.95,154.63,154.93,39727.0,133.8371,134.0101,133.7333,133.9928,39727.0
2015-12-04 14:50:00,154.9,155.02,154.86,155.02,16643.0,133.9668,134.0706,133.9322,134.0706,16643.0
2015-12-04 14:55:00,155.03,155.04,154.94,154.99,13424.0,134.0793,134.0879,134.0014,134.0447,13424.0
2015-12-04 15:00:00,154.99,155.0,154.91,155.0,14164.0,134.0447,134.0533,133.9755,134.0533,14164.0
2015-12-04 15:05:00,155.0,155.17,154.93,155.13,31444.0,134.0533,134.2004,133.9928,134.1658,31444.0
2015-12-04 15:10:00,155.11,155.15,155.06,155.09,17990.0,134.1485,134.1831,134.1052,134.1312,17990.0
2015-12-04 15:15:00,155.09,155.28,155.07,155.27,17999.0,134.1312,134.2955,134.1139,134.2868,17999.0
2015-12-04 15:20:00,155.27,155.4,155.23,155.24,14774.0,134.2868,134.3993,134.2522,134.2609,14774.0
2015-12-04 15:25:00,155.22,155.45,155.19,155.44,22441.0,134.2436,134.4425,134.2176,134.4339,22441.0
2015-12-04 15:30:00,155.43,155.44,155.25,155.36,24742.0,134.4252,134.4339,134.2695,134.3647,24742.0
2015-12-04 15:35:00,155.37,155.5,155.36,155.5,30535.0,134.3733,134.4858,134.3647,134.4858,30535.0
2015-12-04 15:40:00,155.47,155.68,155.45,155.67,33186.0,134.4598,134.6414,134.4425,134.6328,33186.0
2015-12-04 15:45:00,155.66,155.69,155.48,155.59,29396.0,134.6241,134.6501,134.4685,134.5636,29396.0
2015-12-04 15:50:00,155.57,155.63,155.44,155.45,28034.0,134.5463,134.5982,134.4339,134.4425,28034.0
2015-12-04 15:55:00,155.45,155.6,155.25,155.35,141423.0,134.4425,134.5722,134.2695,134.356,141423.0
2015-12-07 09:30:00,153.86,154.05,153.1,153.68,72327.0,133.0674,133.2317,132.4101,132.9117,72327.0
2015-12-07 09:35:00,153.65,154.1,153.58,153.94,29396.0,132.8858,133.275,132.8252,133.1366,29396.0
2015-12-07 09:40:00,154.07,154.07,153.51,153.84,20812.0,133.249,133.249,132.7647,133.0501,20812.0
2015-12-07 09:45:00,153.81,154.34,153.81,153.89,22682.0,133.0241,133.4825,133.0241,133.0933,22682.0
2015-12-07 09:50:00,153.88,154.12,153.66,153.81,22185.0,133.0847,133.2922,132.8944,133.0241,22185.0
2015-12-07 09:55:00,153.78,154.12,153.75,153.75,9829.0,132.9982,133.2922,132.9722,132.9722,9829.0
2015-12-07 10:00:00,153.8,153.8,153.31,153.61,26740.0,133.0155,133.0155,132.5917,132.8512,26740.0
2015-12-07 10:05:00,153.65,153.65,153.22,153.33,14499.0,132.8858,132.8858,132.5139,132.609,14499.0
2015-12-07 10:10:00,153.31,153.36,153.1,153.1,23751.0,132.5917,132.635,132.4101,132.4101,23751.0
2015-12-07 10:15:00,153.1,153.71,153.03,153.67,20343.0,132.4101,132.9377,132.3496,132.9031,20343.0
2015-12-07 10:20:00,153.63,153.63,153.02,153.22,15498.0,132.8685,132.8685,132.3409,132.5139,15498.0
2015-12-07 10:25:00,153.38,153.38,153.04,153.11,12532.0,132.6523,132.6523,132.3582,132.4187,12532.0
2015-12-07 10:30:00,153.07,153.11,152.97,153.1,29501.0,132.3841,132.4187,132.2977,132.4101,29501.0
2015-12-07 10:35:00,153.04,153.23,152.99,153.04,15732.0,132.3582,132.5225,132.315,132.3582,15732.0
2015-12-07 10:40:00,153.02,153.07,152.94,152.95,20063.0,132.3409,132.3841,132.2717,132.2804,20063.0
2015-12-07 10:45:00,152.93,152.93,152.66,152.76,20341.0,132.2631,132.2631,132.0296,132.116,20341.0
2015-12-07 10:50:00,152.72,152.81,152.6,152.6,10532.0,132.0814,132.1593,131.9777,131.9777,10532.0
2015-12-07 10:55:00,152.63,152.73,152.49,152.73,10021.0,132.0036,132.0901,131.8825,132.0901,10021.0
2015-12-07 11:00:00,152.74,153.02,152.63,152.92,6501.0,132.0987,132.3409,132.0036,132.2544,6501.0
2015-12-07 11:05:00,152.88,153.21,152.87,153.17,8990.0,132.2198,132.5052,132.2112,132.4706,8990.0
2015-12-07 11:10:00,153.2,153.2,152.81,152.82,16169.0,132.4966,132.4966,132.1593,132.1679,16169.0
2015-12-07 11:15:00,152.8,152.8,152.55,152.58,12550.0,132.1506,132.1506,131.9344,131.9604,12550.0
2015-12-07 11:20:00,152.58,152.59,152.37,152.38,18393.0,131.9604,131.969,131.7787,131.7874,18393.0
2015-12-07 11:25:00,152.37,152.43,152.02,152.06,12881.0,131.7787,131.8306,131.476,131.5106,12881.0
2015-12-07 11:30:00,152.04,152.27,152.03,152.15,13056.0,131.4933,131.6923,131.4847,131.5885,13056.0
2015-12-07 11:35:00,152.18,152.27,152.12,152.17,10410.0,131.6144,131.6923,131.5625,131.6058,10410.0
2015-12-07 11:40:00,152.17,152.28,152.11,152.2,15474.0,131.6058,131.7009,131.5539,131.6317,15474.0
2015-12-07 11:45:00,152.19,152.21,152.02,152.2,12950.0,131.6231,131.6404,131.476,131.6317,12950.0
2015-12-07 11:50:00,152.24,152.33,152.21,152.25,13696.0,131.6663,131.7441,131.6404,131.675,13696.0
2015-12-07 11:55:00,152.28,152.35,152.16,152.35,10226.0,131.7009,131.7614,131.5971,131.7614,10226.0
2015-12-07 12:00:00,152.38,152.51,152.25,152.38,6523.0,131.7874,131.8998,131.675,131.7874,6523.0
2015-12-07 12:05:00,152.42,152.42,152.06,152.08,6355.0,131.822,131.822,131.5106,131.5279,6355.0
2015-12-07 12:10:00,152.08,152.12,152.02,152.06,9499.0,131.5279,131.5625,131.476,131.5106,9499.0
2015-12-07 12:15:00,152.04,152.05,151.78,151.78,20340.0,131.4933,131.502,131.2685,131.2685,20340.0
2015-12-07 12:20:00,151.76,151.8,151.57,151.6,17504.0,131.2512,131.2858,131.0869,131.1128,17504.0
2015-12-07 12:25:00,151.57,151.64,151.53,151.6,7545.0,131.0869,131.1474,131.0523,131.1128,7545.0
2015-12-07 12:30:00,151.6,151.67,151.51,151.62,11170.0,131.1128,131.1733,131.035,131.1301,11170.0
2015-12-07 12:35:00,151.56,151.65,151.51,151.57,9325.0,131.0782,131.156,131.035,131.0869,9325.0
2015-12-07 12:40:00,151.64,151.72,151.64,151.64,8904.0,131.1474,131.2166,131.1474,131.1474,8904.0
2015-12-07 12:45:00,151.63,151.69,151.55,151.58,13962.0,131.1387,131.1906,131.0696,131.0955,13962.0
2015-12-07 12:50:00,151.57,151.76,151.56,151.57,19791.0,131.0869,131.2512,131.0782,131.0869,19791.0
2015-12-07 12:55:00,151.57,151.76,151.55,151.76,4506.0,131.0869,131.2512,131.0696,131.2512,4506.0
2015-12-07 13:00:00,151.76,151.76,151.54,151.56,6934.0,131.2512,131.2512,131.0609,131.0782,6934.0
2015-12-07 13:05:00,151.58,151.92,151.53,151.83,13472.0,131.0955,131.3896,131.0523,131.3117,13472.0
2015-12-07 13:10:00,151.85,151.95,151.56,151.56,18986.0,131.329,131.4155,131.0782,131.0782,18986.0
2015-12-07 13:15:00,151.55,151.79,151.53,151.79,5641.0,131.0696,131.2771,131.0523,131.2771,5641.0
2015-12-07 13:20:00,151.79,151.79,151.59,151.59,5985.0,131.2771,131.2771,131.1042,131.1042,5985.0
2015-12-07 13:25:00,151.59,151.86,151.59,151.75,9503.0,131.1042,131.3377,131.1042,131.2425,9503.0
2015-12-07 13:30:00,151.81,151.85,151.77,151.8,10704.0,131.2944,131.329,131.2598,131.2858,10704.0
2015-12-07 13:35:00,151.86,152.02,151.83,151.84,9981.0,131.3377,131.476,131.3117,131.3204,9981.0
2015-12-07 13:40:00,151.88,151.88,151.72,151.77,12662.0,131.355,131.355,131.2166,131.2598,12662.0
2015-12-07 13:45:00,151.75,151.79,151.65,151.65,5494.0,131.2425,131.2771,131.156,131.156,5494.0
2015-12-07 13:50:00,151.65,151.72,151.56,151.59,7720.0,131.156,131.2166,131.0782,131.1042,7720.0
2015-12-07 13:55:00,151.53,151.87,151.5,151.84,13686.0,131.0523,131.3463,131.0263,131.3204,13686.0
2015-12-07 14:00:00,151.84,152.15,151.68,152.15,15084.0,131.3204,131.5885,131.182,131.5885,15084.0
2015-12-07 14:05:00,152.15,152.33,152.15,152.25,22341.0,131.5885,131.7441,131.5885,131.675,22341.0
2015-12-07 14:10:00,152.28,152.33,152.24,152.31,8852.0,131.7009,131.7441,131.6663,131.7269,8852.0
2015-12-07 14:15:00,152.3,152.33,152.26,152.3,8459.0,131.7182,131.7441,131.6836,131.7182,8459.0
2015-12-07 14:20:00,152.32,152.39,152.11,152.13,18244.0,131.7355,131.796,131.5539,131.5712,18244.0
2015-12-07 14:25:00,152.14,152.35,152.11,152.29,10076.0,131.5798,131.7614,131.5539,131.7096,10076.0
2015-12-07 14:30:00,152.34,152.4,151.93,151.95,12429.0,131.7528,131.8047,131.3982,131.4155,12429.0
2015-12-07 14:35:00,151.98,152.06,151.98,152.06,8095.0,131.4414,131.5106,131.4414,131.5106,8095.0
2015-12-07 14:40:00,152.04,152.04,151.85,151.85,9643.0,131.4933,131.4933,131.329,131.329,9643.0
2015-12-07 14:45:00,151.89,151.91,151.82,151.89,5745.0,131.3636,131.3809,131.3031,131.3636,5745.0
2015-12-07 14:50:00,151.87,152.13,151.87,152.13,9427.0,131.3463,131.5712,131.3463,131.5712,9427.0
2015-12-07 14:55:00,152.16,152.16,151.93,151.94,6178.0,131.5971,131.5971,131.3982,131.4069,6178.0
2015-12-07 15:00:00,151.96,151.96,151.76,151.82,10893.0,131.4242,131.4242,131.2512,131.3031,10893.0
2015-12-07 15:05:00,151.82,151.9,151.71,151.85,9798.0,131.3031,131.3723,131.2079,131.329,9798.0
2015-12-07 15:10:00,151.86,151.86,151.73,151.77,13222.0,131.3377,131.3377,131.2252,131.2598,13222.0
2015-12-07 15:15:00,151.74,152.07,151.71,152.07,14544.0,131.2339,131.5193,131.2079,131.5193,14544.0
2015-12-07 15:20:00,152.08,152.3,152.04,152.26,11445.0,131.5279,131.7182,131.4933,131.6836,11445.0
2015-12-07 15:25:00,152.29,152.38,152.24,152.3,11588.0,131.7096,131.7874,131.6663,131.7182,11588.0
2015-12-07 15:30:00,152.31,152.43,152.28,152.28,17031.0,131.7269,131.8306,131.7009,131.7009,17031.0
2015-12-07 15:35:00,152.31,152.35,152.21,152.32,16442.0,131.7269,131.7614,131.6404,131.7355,16442.0
2015-12-07 15:40:00,152.31,152.4,152.22,152.26,26315.0,131.7269,131.8047,131.649,131.6836,26315.0
2015-12-07 15:45:00,152.25,152.55,152.25,152.5,35285.0,131.675,131.9344,131.675,131.8912,35285.0
2015-12-07 15:50:00,152.47,152.47,152.3,152.39,58660.0,131.8652,131.8652,131.7182,131.796,58660.0
2015-12-07 15:55:00,152.38,152.65,152.19,152.57,115789.0,131.7874,132.0209,131.6231,131.9517,115789.0
2015-12-08 09:30:00,151.58,151.88,151.12,151.3,41775.0,131.0955,131.355,130.6977,130.8533,41775.0
2015-12-08 09:35:00,151.25,151.43,150.53,151.43,29320.0,130.8101,130.9658,130.1874,130.9658,29320.0
2015-12-08 09:40:00,151.31,151.91,151.22,151.89,27569.0,130.862,131.3809,130.7842,131.3636,27569.0
2015-12-08 09:45:00,151.84,152.11,151.57,151.89,19078.0,131.3204,131.5539,131.0869,131.3636,19078.0
2015-12-08 09:50:00,151.91,151.91,151.34,151.48,4881.0,131.3809,131.3809,130.8879,131.009,4881.0
2015-12-08 09:55:00,151.47,151.55,151.19,151.19,4400.0,131.0004,131.0696,130.7582,130.7582,4400.0
2015-12-08 10:00:00,151.17,151.66,151.1,151.19,12613.0,130.7409,131.1647,130.6804,130.7582,12613.0
2015-12-08 10:05:00,151.12,151.27,151.09,151.1,13309.0,130.6977,130.8274,130.6717,130.6804,13309.0
2015-12-08 10:10:00,151.17,151.45,151.14,151.45,9417.0,130.7409,130.9831,130.715,130.9831,9417.0
2015-12-08 10:15:00,151.38,151.52,151.05,151.05,9873.0,130.9225,131.0436,130.6371,130.6371,9873.0
2015-12-08 10:20:00,151.0,151.0,150.58,150.75,15321.0,130.5939,130.5939,130.2306,130.3777,15321.0
2015-12-08 10:25:00,150.7,150.85,150.53,150.53,12729.0,130.3344,130.4642,130.1874,130.1874,12729.0
2015-12-08 10:30:00,150.51,150.6,150.17,150.57,31676.0,130.1701,130.2479,129.8761,130.222,31676.0
2015-12-08 10:35:00,150.6,150.7,150.44,150.5,12786.0,130.2479,130.3344,130.1096,130.1615,12786.0
2015-12-08 10:40:00,150.52,150.84,150.52,150.83,23070.0,130.1788,130.4555,130.1788,130.4469,23070.0
2015-12-08 10:45:00,150.84,150.92,150.49,150.5,14310.0,130.4555,130.5247,130.1528,130.1615,14310.0
2015-12-08 10:50:00,150.53,150.75,150.43,150.74,7246.0,130.1874,130.3777,130.1009,130.369,7246.0
2015-12-08 10:55:00,150.69,150.93,150.55,150.92,27372.0,130.3258,130.5333,130.2047,130.5247,27372.0
2015-12-08 11:00:00,150.92,151.53,150.84,151.47,16961.0,130.5247,131.0523,130.4555,131.0004,16961.0
2015-12-08 11:05:00,151.41,151.43,151.18,151.22,12263.0,130.9485,130.9658,130.7496,130.7842,12263.0
2015-12-08 11:10:00,151.24,151.3,151.13,151.14,8263.0,130.8015,130.8533,130.7063,130.715,8263.0
2015-12-08 11:15:00,151.16,151.22,150.94,151.09,13150.0,130.7323,130.7842,130.542,130.6717,13150.0
2015-12-08 11:20:00,151.09,151.22,150.88,150.89,5811.0,130.6717,130.7842,130.4901,130.4987,5811.0
2015-12-08 11:25:00,150.86,150.87,150.71,150.71,9761.0,130.4728,130.4815,130.3431,130.3431,9761.0
2015-12-08 11:30:00,150.66,150.66,150.37,150.37,10400.0,130.2998,130.2998,130.049,130.049,10400.0
2015-12-08 11:35:00,150.4,150.43,150.09,150.13,14148.0,130.075,130.1009,129.8069,129.8415,14148.0
2015-12-08 11:40:00,150.17,150.18,149.92,150.04,29184.0,129.8761,129.8847,129.6598,129.7636,29184.0
2015-12-08 11:45:00,150.01,150.01,149.72,149.74,21548.0,129.7377,129.7377,129.4869,129.5042,21548.0
2015-12-08 11:50:00,149.77,149.77,149.44,149.57,28943.0,129.5301,129.5301,129.2447,129.3571,28943.0
2015-12-08 11:55:00,149.5,149.78,149.4,149.78,22719.0,129.2966,129.5388,129.2101,129.5388,22719.0
2015-12-08 12:00:00,149.73,149.73,149.39,149.39,38825.0,129.4955,129.4955,129.2015,129.2015,38825.0
2015-12-08 12:05:00,149.41,149.57,149.32,149.56,24440.0,129.2188,129.3571,129.1409,129.3485,24440.0
2015-12-08 12:10:00,149.56,149.56,149.35,149.37,11122.0,129.3485,129.3485,129.1669,129.1842,11122.0
2015-12-08 12:15:00,149.39,149.42,149.12,149.2,12174.0,129.2015,129.2274,128.9679,129.0371,12174.0
2015-12-08 12:20:00,149.17,149.26,149.0,149.26,14139.0,129.0112,129.089,128.8642,129.089,14139.0
2015-12-08 12:25:00,149.24,149.28,149.02,149.04,15520.0,129.0717,129.1063,128.8815,128.8988,15520.0
2015-12-08 12:30:00,149.03,149.05,148.88,148.95,21751.0,128.8901,128.9074,128.7604,128.8209,21751.0
2015-12-08 12:35:00,148.93,149.02,148.89,148.92,15178.0,128.8036,128.8815,128.769,128.795,15178.0
2015-12-08 12:40:00,148.89,149.05,148.88,148.91,14803.0,128.769,128.9074,128.7604,128.7863,14803.0
2015-12-08 12:45:00,148.92,149.0,148.78,148.9,17716.0,128.795,128.8642,128.6739,128.7777,17716.0
2015-12-08 12:50:00,148.9,148.9,148.6,148.77,13265.0,128.7777,128.7777,128.5182,128.6652,13265.0
2015-12-08 12:55:00,148.76,148.78,148.65,148.71,12129.0,128.6566,128.6739,128.5615,128.6134,12129.0
2015-12-08 13:00:00,148.72,148.81,148.59,148.76,19521.0,128.622,128.6998,128.5096,128.6566,19521.0
2015-12-08 13:05:00,148.72,148.72,148.57,148.64,24058.0,128.622,128.622,128.4923,128.5528,24058.0
2015-12-08 13:10:00,148.63,148.71,148.42,148.51,15415.0,128.5442,128.6134,128.3625,128.4404,15415.0
2015-12-08 13:15:00,148.5,148.52,148.41,148.46,10955.0,128.4317,128.449,128.3539,128.3971,10955.0
2015-12-08 13:20:00,148.4,148.45,148.04,148.04,29098.0,128.3452,128.3885,128.0339,128.0339,29098.0
2015-12-08 13:25:00,148.06,148.17,148.0,148.15,32572.0,128.0512,128.1463,127.9993,128.129,32572.0
2015-12-08 13:30:00,148.17,148.27,148.15,148.2,21040.0,128.1463,128.2328,128.129,128.1723,21040.0
2015-12-08 13:35:00,148.24,148.32,148.22,148.27,16457.0,128.2069,128.2761,128.1896,128.2328,16457.0
2015-12-08 13:40:00,148.24,148.27,148.12,148.21,16172.0,128.2069,128.2328,128.1031,128.1809,16172.0
2015-12-08 13:45:00,148.21,148.36,148.19,148.22,12839.0,128.1809,128.3107,128.1636,128.1896,12839.0
2015-12-08 13:50:00,148.22,148.28,148.08,148.13,15550.0,128.1896,128.2415,128.0685,128.1117,15550.0
2015-12-08 13:55:00,148.15,148.16,147.97,148.01,16417.0,128.129,128.1377,127.9734,128.008,16417.0
2015-12-08 14:00:00,148.0,148.35,148.0,148.35,23467.0,127.9993,128.302,127.9993,128.302,23467.0
2015-12-08 14:05:00,148.33,148.68,148.31,148.68,26896.0,128.2847,128.5874,128.2674,128.5874,26896.0
2015-12-08 14:10:00,148.65,148.77,148.5,148.66,40778.0,128.5615,128.6652,128.4317,128.5701,40778.0
2015-12-08 14:15:00,148.73,148.8,148.5,148.55,18250.0,128.6307,128.6912,128.4317,128.475,18250.0
2015-12-08 14:20:00,148.53,148.61,148.45,148.5,16250.0,128.4577,128.5269,128.3885,128.4317,16250.0
2015-12-08 14:25:00,148.5,148.56,148.42,148.52,20578.0,128.4317,128.4836,128.3625,128.449,20578.0
2015-12-08 14:30:00,148.51,148.53,148.37,148.38,18148.0,128.4404,128.4577,128.3193,128.328,18148.0
2015-12-08 14:35:00,148.4,148.59,148.39,148.56,15538.0,128.3452,128.5096,128.3366,128.4836,15538.0
2015-12-08 14:40:00,148.55,148.61,148.45,148.52,23585.0,128.475,128.5269,128.3885,128.449,23585.0
2015-12-08 14:45:00,148.5,148.75,148.49,148.75,20037.0,128.4317,128.6479,128.4231,128.6479,20037.0
2015-12-08 14:50:00,148.78,148.85,148.72,148.79,15305.0,128.6739,128.7344,128.622,128.6825,15305.0
2015-12-08 14:55:00,148.78,148.8,148.54,148.57,21519.0,128.6739,128.6912,128.4663,128.4923,21519.0
2015-12-08 15:00:00,148.57,148.57,148.43,148.52,12988.0,128.4923,128.4923,128.3712,128.449,12988.0
2015-12-08 15:05:00,148.48,148.53,148.43,148.53,13050.0,128.4144,128.4577,128.3712,128.4577,13050.0
2015-12-08 15:10:00,148.5,148.55,148.3,148.3,36669.0,128.4317,128.475,128.2588,128.2588,36669.0
2015-12-08 15:15:00,148.32,148.38,148.2,148.2,14863.0,128.2761,128.328,128.1723,128.1723,14863.0
2015-12-08 15:20:00,148.23,148.47,148.16,148.43,19939.0,128.1982,128.4058,128.1377,128.3712,19939.0
2015-12-08 15:25:00,148.4,148.41,148.25,148.26,18883.0,128.3452,128.3539,128.2155,128.2242,18883.0
2015-12-08 15:30:00,148.27,148.39,148.16,148.39,81512.0,128.2328,128.3366,128.1377,128.3366,81512.0
2015-12-08 15:35:00,148.37,148.42,148.2,148.37,33052.0,128.3193,128.3625,128.1723,128.3193,33052.0
2015-12-08 15:40:00,148.37,148.37,148.18,148.23,38486.0,128.3193,128.3193,128.155,128.1982,38486.0
2015-12-08 15:45:00,148.26,148.47,148.23,148.47,49490.0,128.2242,128.4058,128.1982,128.4058,49490.0
2015-12-08 15:50:00,148.44,148.57,148.38,148.52,55786.0,128.3798,128.4923,128.328,128.449,55786.0
2015-12-08 15:55:00,148.54,148.56,148.29,148.38,84816.0,128.4663,128.4836,128.2501,128.328,84816.0
2015-12-09 09:30:00,147.46,148.0,147.46,147.6,54306.0,127.5323,127.9993,127.5323,127.6534,54306.0
2015-12-09 09:35:00,147.57,148.81,147.49,148.55,25849.0,127.6274,128.6998,127.5582,128.475,25849.0
2015-12-09 09:40:00,148.55,148.97,148.5,148.53,17028.0,128.475,128.8382,128.4317,128.4577,17028.0
2015-12-09 09:45:00,148.5,149.16,148.5,148.96,20239.0,128.4317,129.0025,128.4317,128.8296,20239.0
2015-12-09 09:50:00,148.99,149.25,148.85,148.91,33647.0,128.8555,129.0804,128.7344,128.7863,33647.0
2015-12-09 09:55:00,148.91,148.91,148.71,148.71,21778.0,128.7863,128.7863,128.6134,128.6134,21778.0
2015-12-09 10:00:00,148.68,148.96,148.68,148.83,24491.0,128.5874,128.8296,128.5874,128.7171,24491.0
2015-12-09 10:05:00,148.87,149.01,148.81,148.91,30113.0,128.7517,128.8728,128.6998,128.7863,30113.0
2015-12-09 10:10:00,148.93,149.14,148.93,149.03,41448.0,128.8036,128.9852,128.8036,128.8901,41448.0
2015-12-09 10:15:00,149.03,149.45,149.01,149.33,29250.0,128.8901,129.2534,128.8728,129.1496,29250.0
2015-12-09 10:20:00,149.37,149.44,149.09,149.09,15717.0,129.1842,129.2447,128.942,128.942,15717.0
2015-12-09 10:25:00,149.14,149.44,149.07,149.25,15158.0,128.9852,129.2447,128.9247,129.0804,15158.0
2015-12-09 10:30:00,149.27,149.87,149.26,149.76,15574.0,129.0977,129.6166,129.089,129.5215,15574.0
2015-12-09 10:35:00,149.78,149.79,149.4,149.45,12831.0,129.5388,129.5474,129.2101,129.2534,12831.0
2015-12-09 10:40:00,149.45,149.48,149.26,149.31,12180.0,129.2534,129.2793,129.089,129.1323,12180.0
2015-12-09 10:45:00,149.33,149.41,149.1,149.14,12166.0,129.1496,129.2188,128.9507,128.9852,12166.0
2015-12-09 10:50:00,149.19,149.2,148.83,148.9,11698.0,129.0285,129.0371,128.7171,128.7777,11698.0
2015-12-09 10:55:00,148.89,148.89,148.62,148.66,19906.0,128.769,128.769,128.5355,128.5701,19906.0
2015-12-09 11:00:00,148.65,148.68,148.43,148.52,19014.0,128.5615,128.5874,128.3712,128.449,19014.0
2015-12-09 11:05:00,148.57,148.77,148.44,148.53,16681.0,128.4923,128.6652,128.3798,128.4577,16681.0
2015-12-09 11:10:00,148.53,148.7,148.53,148.63,13969.0,128.4577,128.6047,128.4577,128.5442,13969.0
2015-12-09 11:15:00,148.61,148.68,148.46,148.49,28690.0,128.5269,128.5874,128.3971,128.4231,28690.0
2015-12-09 11:20:00,148.47,148.54,148.18,148.18,30578.0,128.4058,128.4663,128.155,128.155,30578.0
2015-12-09 11:25:00,148.15,148.46,148.08,148.37,21012.0,128.129,128.3971,128.0685,128.3193,21012.0
2015-12-09 11:30:00,148.37,148.47,148.37,148.38,23975.0,128.3193,128.4058,128.3193,128.328,23975.0
2015-12-09 11:35:00,148.43,148.48,148.16,148.28,28741.0,128.3712,128.4144,128.1377,128.2415,28741.0
2015-12-09 11:40:00,148.3,148.34,148.0,148.04,10356.0,128.2588,128.2934,127.9993,128.0339,10356.0
2015-12-09 11:45:00,148.04,148.05,147.41,147.62,16642.0,128.0339,128.0425,127.489,127.6707,16642.0
2015-12-09 11:50:00,147.61,147.85,147.61,147.85,8614.0,127.662,127.8696,127.662,127.8696,8614.0
2015-12-09 11:55:00,147.86,148.07,147.81,147.93,20922.0,127.8782,128.0598,127.835,127.9388,20922.0
2015-12-09 12:00:00,148.02,148.13,147.88,147.88,7550.0,128.0166,128.1117,127.8955,127.8955,7550.0
2015-12-09 12:05:00,147.89,147.99,147.82,147.83,7897.0,127.9042,127.9907,127.8436,127.8523,7897.0
2015-12-09 12:10:00,147.84,147.93,147.73,147.75,17169.0,127.8609,127.9388,127.7658,127.7831,17169.0
2015-12-09 12:15:00,147.8,147.89,147.6,147.63,11034.0,127.8263,127.9042,127.6534,127.6793,11034.0
2015-12-09 12:20:00,147.58,147.58,147.34,147.49,6936.0,127.6361,127.6361,127.4285,127.5582,6936.0
2015-12-09 12:25:00,147.42,147.45,147.22,147.37,5991.0,127.4977,127.5236,127.3247,127.4544,5991.0
2015-12-09 12:30:00,147.24,147.25,147.04,147.06,15713.0,127.342,127.3507,127.169,127.1863,15713.0
2015-12-09 12:35:00,147.09,147.09,146.6,146.67,20130.0,127.2123,127.2123,126.7885,126.849,20130.0
2015-12-09 12:40:00,146.64,146.69,146.42,146.63,17733.0,126.8231,126.8663,126.6328,126.8144,17733.0
2015-12-09 12:45:00,146.64,146.84,146.56,146.7,11389.0,126.8231,126.9961,126.7539,126.875,11389.0
2015-12-09 12:50:00,146.72,146.88,146.54,146.8,19344.0,126.8923,127.0307,126.7366,126.9615,19344.0
2015-12-09 12:55:00,146.8,146.92,146.63,146.82,27375.0,126.9615,127.0653,126.8144,126.9788,27375.0
2015-12-09 13:00:00,146.74,147.04,146.73,146.95,16390.0,126.9096,127.169,126.9009,127.0912,16390.0
2015-12-09 13:05:00,146.95,146.95,146.49,146.86,17093.0,127.0912,127.0912,126.6934,127.0134,17093.0
2015-12-09 13:10:00,146.82,147.22,146.77,147.12,13107.0,126.9788,127.3247,126.9355,127.2382,13107.0
2015-12-09 13:15:00,147.21,147.29,147.0,147.05,9198.0,127.3161,127.3853,127.1344,127.1777,9198.0
2015-12-09 13:20:00,147.0,147.16,146.95,147.16,11018.0,127.1344,127.2728,127.0912,127.2728,11018.0
2015-12-09 13:25:00,147.12,147.13,146.8,146.9,14733.0,127.2382,127.2469,126.9615,127.048,14733.0
2015-12-09 13:30:00,146.9,146.98,146.67,146.96,9457.0,127.048,127.1171,126.849,127.0998,9457.0
2015-12-09 13:35:00,147.01,147.05,146.88,146.99,10195.0,127.1431,127.1777,127.0307,127.1258,10195.0
2015-12-09 13:40:00,146.96,147.11,146.83,146.95,15813.0,127.0998,127.2296,126.9874,127.0912,15813.0
2015-12-09 13:45:00,146.95,147.21,146.91,147.21,11633.0,127.0912,127.3161,127.0566,127.3161,11633.0
2015-12-09 13:50:00,147.24,147.7,147.22,147.59,18993.0,127.342,127.7398,127.3247,127.6447,18993.0
2015-12-09 13:55:00,147.61,147.72,147.43,147.46,13928.0,127.662,127.7571,127.5063,127.5323,13928.0
2015-12-09 14:00:00,147.48,147.54,147.37,147.39,7343.0,127.5496,127.6015,127.4544,127.4717,7343.0
2015-12-09 14:05:00,147.38,147.47,147.35,147.4,11456.0,127.4631,127.5409,127.4371,127.4804,11456.0
2015-12-09 14:10:00,147.34,147.56,147.34,147.55,11246.0,127.4285,127.6188,127.4285,127.6101,11246.0
2015-12-09 14:15:00,147.6,147.64,147.34,147.38,8170.0,127.6534,127.688,127.4285,127.4631,8170.0
2015-12-09 14:20:00,147.42,147.43,147.18,147.27,9188.0,127.4977,127.5063,127.2901,127.368,9188.0
2015-12-09 14:25:00,147.29,147.36,147.21,147.25,12235.0,127.3853,127.4458,127.3161,127.3507,12235.0
2015-12-09 14:30:00,147.29,147.42,147.28,147.35,21529.0,127.3853,127.4977,127.3766,127.4371,21529.0
2015-12-09 14:35:00,147.32,147.54,147.28,147.5,18966.0,127.4112,127.6015,127.3766,127.5669,18966.0
2015-12-09 14:40:00,147.52,147.52,147.23,147.24,8257.0,127.5842,127.5842,127.3334,127.342,8257.0
2015-12-09 14:45:00,147.29,147.32,147.07,147.11,6180.0,127.3853,127.4112,127.195,127.2296,6180.0
2015-12-09 14:50:00,147.13,147.22,147.03,147.12,13727.0,127.2469,127.3247,127.1604,127.2382,13727.0
2015-12-09 14:55:00,147.13,147.19,146.98,147.03,10470.0,127.2469,127.2988,127.1171,127.1604,10470.0
2015-12-09 15:00:00,147.02,147.28,146.95,147.27,12063.0,127.1517,127.3766,127.0912,127.368,12063.0
2015-12-09 15:05:00,147.21,147.22,146.95,147.07,17345.0,127.3161,127.3247,127.0912,127.195,17345.0
2015-12-09 15:10:00,147.05,147.15,146.78,146.83,23892.0,127.1777,127.2642,126.9442,126.9874,23892.0
2015-12-09 15:15:00,146.84,146.85,146.63,146.63,17904.0,126.9961,127.0047,126.8144,126.8144,17904.0
2015-12-09 15:20:00,146.66,147.25,146.61,147.25,23701.0,126.8404,127.3507,126.7971,127.3507,23701.0
2015-12-09 15:25:00,147.23,147.47,147.16,147.28,17327.0,127.3334,127.5409,127.2728,127.3766,17327.0
2015-12-09 15:30:00,147.24,147.46,147.23,147.44,37323.0,127.342,127.5323,127.3334,127.515,37323.0
2015-12-09 15:35:00,147.47,147.68,147.3,147.34,32281.0,127.5409,127.7225,127.3939,127.4285,32281.0
2015-12-09 15:40:00,147.36,147.43,147.26,147.3,35550.0,127.4458,127.5063,127.3593,127.3939,35550.0
2015-12-09 15:45:00,147.27,147.34,147.02,147.06,35633.0,127.368,127.4285,127.1517,127.1863,35633.0
2015-12-09 15:50:00,147.04,147.13,146.94,147.1,40871.0,127.169,127.2469,127.0826,127.2209,40871.0
2015-12-09 15:55:00,147.09,147.11,146.94,147.05,70884.0,127.2123,127.2296,127.0826,127.1777,70884.0
2015-12-10 09:30:00,146.8,147.46,146.78,147.33,19157.0,127.1752,127.747,127.1579,127.6344,19157.0
2015-12-10 09:35:00,147.28,147.65,147.02,147.25,10153.0,127.5911,127.9116,127.3658,127.5651,10153.0
2015-12-10 09:40:00,147.37,147.79,147.32,147.64,8123.0,127.669,128.0329,127.6257,127.9029,8123.0
2015-12-10 09:45:00,147.77,148.36,147.62,147.85,33217.0,128.0156,128.5267,127.8856,128.0849,33217.0
2015-12-10 09:50:00,147.86,148.05,147.2,147.2,16451.0,128.0935,128.2581,127.5218,127.5218,16451.0
2015-12-10 09:55:00,147.21,147.61,147.07,147.56,12260.0,127.5304,127.8769,127.4091,127.8336,12260.0
2015-12-10 10:00:00,147.56,147.8,147.36,147.43,24032.0,127.8336,128.0415,127.6604,127.721,24032.0
2015-12-10 10:05:00,147.49,147.84,147.47,147.61,12311.0,127.773,128.0762,127.7557,127.8769,12311.0
2015-12-10 10:10:00,147.6,147.94,147.48,147.84,13105.0,127.8683,128.1628,127.7643,128.0762,13105.0
2015-12-10 10:15:00,147.84,148.09,147.65,148.02,15097.0,128.0762,128.2928,127.9116,128.2321,15097.0
2015-12-10 10:20:00,148.08,148.27,148.01,148.23,14201.0,128.2841,128.4487,128.2235,128.4141,14201.0
2015-12-10 10:25:00,148.28,148.59,148.27,148.51,36136.0,128.4574,128.7259,128.4487,128.6566,36136.0
2015-12-10 10:30:00,148.51,148.56,148.04,148.28,14096.0,128.6566,128.6999,128.2495,128.4574,14096.0
2015-12-10 10:35:00,148.31,148.96,148.31,148.96,26288.0,128.4834,129.0465,128.4834,129.0465,26288.0
2015-12-10 10:40:00,148.98,149.4,148.77,149.4,28632.0,129.0638,129.4276,128.8819,129.4276,28632.0
2015-12-10 10:45:00,149.4,149.41,149.06,149.12,15651.0,129.4276,129.4363,129.1331,129.1851,15651.0
2015-12-10 10:50:00,149.14,149.14,148.77,148.92,14465.0,129.2024,129.2024,128.8819,129.0118,14465.0
2015-12-10 10:55:00,148.91,148.95,148.7,148.85,11873.0,129.0032,129.0378,128.8212,128.9512,11873.0
2015-12-10 11:00:00,148.83,149.05,148.76,149.0,25416.0,128.9338,129.1244,128.8732,129.0811,25416.0
2015-12-10 11:05:00,148.98,149.1,148.9,149.02,10114.0,129.0638,129.1678,128.9945,129.0984,10114.0
2015-12-10 11:10:00,149.01,149.05,148.79,148.79,10349.0,129.0898,129.1244,128.8992,128.8992,10349.0
2015-12-10 11:15:00,148.76,149.14,148.75,149.01,11976.0,128.8732,129.2024,128.8645,129.0898,11976.0
2015-12-10 11:20:00,148.96,149.01,148.71,148.71,10847.0,129.0465,129.0898,128.8299,128.8299,10847.0
2015-12-10 11:25:00,148.7,148.82,148.41,148.41,21798.0,128.8212,128.9252,128.57,128.57,21798.0
2015-12-10 11:30:00,148.47,148.7,148.47,148.55,7266.0,128.622,128.8212,128.622,128.6913,7266.0
2015-12-10 11:35:00,148.57,148.64,148.54,148.55,5404.0,128.7086,128.7692,128.6826,128.6913,5404.0
2015-12-10 11:40:00,148.59,148.59,148.26,148.29,8764.0,128.7259,128.7259,128.44,128.466,8764.0
2015-12-10 11:45:00,148.2,148.43,148.18,148.42,10182.0,128.3881,128.5873,128.3707,128.5787,10182.0
2015-12-10 11:50:00,148.4,148.45,148.31,148.39,7542.0,128.5613,128.6046,128.4834,128.5527,7542.0
2015-12-10 11:55:00,148.42,148.59,148.37,148.44,12351.0,128.5787,128.7259,128.5353,128.596,12351.0
2015-12-10 12:00:00,148.42,148.59,148.36,148.59,10939.0,128.5787,128.7259,128.5267,128.7259,10939.0
2015-12-10 12:05:00,148.6,148.68,148.4,148.4,6105.0,128.7346,128.8039,128.5613,128.5613,6105.0
2015-12-10 12:10:00,148.43,148.44,148.18,148.18,5344.0,128.5873,128.596,128.3707,128.3707,5344.0
2015-12-10 12:15:00,148.08,148.17,147.95,147.97,4879.0,128.2841,128.3621,128.1715,128.1888,4879.0
2015-12-10 12:20:00,148.0,148.2,147.97,148.15,7636.0,128.2148,128.3881,128.1888,128.3448,7636.0
2015-12-10 12:25:00,148.17,148.36,148.16,148.32,11180.0,128.3621,128.5267,128.3534,128.492,11180.0
2015-12-10 12:30:00,148.38,148.39,148.16,148.3,4259.0,128.544,128.5527,128.3534,128.4747,4259.0
2015-12-10 12:35:00,148.22,148.43,148.22,148.27,6409.0,128.4054,128.5873,128.4054,128.4487,6409.0
2015-12-10 12:40:00,148.27,148.53,148.27,148.53,7550.0,128.4487,128.674,128.4487,128.674,7550.0
2015-12-10 12:45:00,148.47,148.51,148.39,148.44,9887.0,128.622,128.6566,128.5527,128.596,9887.0
2015-12-10 12:50:00,148.43,148.46,148.34,148.42,8033.0,128.5873,128.6133,128.5094,128.5787,8033.0
2015-12-10 12:55:00,148.43,148.58,148.4,148.53,14651.0,128.5873,128.7173,128.5613,128.674,14651.0
2015-12-10 13:00:00,148.64,148.64,148.52,148.54,2515.0,128.7692,128.7692,128.6653,128.6826,2515.0
2015-12-10 13:05:00,148.5,148.54,148.47,148.53,4824.0,128.648,128.6826,128.622,128.674,4824.0
2015-12-10 13:10:00,148.59,148.62,148.44,148.52,4442.0,128.7259,128.7519,128.596,128.6653,4442.0
2015-12-10 13:15:00,148.49,148.69,148.47,148.61,6568.0,128.6393,128.8126,128.622,128.7433,6568.0
2015-12-10 13:20:00,148.66,148.89,148.66,148.78,5470.0,128.7866,128.9858,128.7866,128.8905,5470.0
2015-12-10 13:25:00,148.78,148.84,148.69,148.83,8129.0,128.8905,128.9425,128.8126,128.9338,8129.0
2015-12-10 13:30:00,148.83,148.88,148.76,148.76,7099.0,128.9338,128.9772,128.8732,128.8732,7099.0
2015-12-10 13:35:00,148.77,148.85,148.73,148.84,6619.0,128.8819,128.9512,128.8472,128.9425,6619.0
2015-12-10 13:40:00,148.8,148.8,148.61,148.73,8447.0,128.9079,128.9079,128.7433,128.8472,8447.0
2015-12-10 13:45:00,148.73,148.87,148.65,148.84,10525.0,128.8472,128.9685,128.7779,128.9425,10525.0
2015-12-10 13:50:00,148.83,148.98,148.8,148.98,16299.0,128.9338,129.0638,128.9079,129.0638,16299.0
2015-12-10 13:55:00,148.96,149.03,148.92,149.03,9304.0,129.0465,129.1071,129.0118,129.1071,9304.0
2015-12-10 14:00:00,149.05,149.08,148.95,149.03,17107.0,129.1244,129.1504,129.0378,129.1071,17107.0
2015-12-10 14:05:00,149.03,149.11,148.97,149.08,43102.0,129.1071,129.1764,129.0551,129.1504,43102.0
2015-12-10 14:10:00,149.09,149.09,148.98,148.98,15740.0,129.1591,129.1591,129.0638,129.0638,15740.0
2015-12-10 14:15:00,149.0,149.01,148.95,148.96,11535.0,129.0811,129.0898,129.0378,129.0465,11535.0
2015-12-10 14:20:00,149.0,149.18,148.99,149.14,15837.0,129.0811,129.2371,129.0725,129.2024,15837.0
2015-12-10 14:25:00,149.16,149.42,149.14,149.42,17650.0,129.2197,129.445,129.2024,129.445,17650.0
2015-12-10 14:30:00,149.42,149.44,149.37,149.43,25739.0,129.445,129.4623,129.4017,129.4536,25739.0
2015-12-10 14:35:00,149.44,149.5,149.37,149.46,17588.0,129.4623,129.5143,129.4017,129.4796,17588.0
2015-12-10 14:40:00,149.48,149.66,149.48,149.65,9092.0,129.497,129.6529,129.497,129.6442,9092.0
2015-12-10 14:45:00,149.6,149.7,149.58,149.66,15100.0,129.6009,129.6875,129.5836,129.6529,15100.0
2015-12-10 14:50:00,149.67,149.67,149.53,149.56,30496.0,129.6616,129.6616,129.5403,129.5663,30496.0
2015-12-10 14:55:00,149.56,149.56,149.35,149.35,16710.0,129.5663,129.5663,129.3843,129.3843,16710.0
2015-12-10 15:00:00,149.35,149.37,149.05,149.09,15598.0,129.3843,129.4017,129.1244,129.1591,15598.0
2015-12-10 15:05:00,149.09,149.09,148.91,148.95,34172.0,129.1591,129.1591,129.0032,129.0378,34172.0
2015-12-10 15:10:00,148.95,149.06,148.87,148.87,11353.0,129.0378,129.1331,128.9685,128.9685,11353.0
2015-12-10 15:15:00,148.9,148.96,148.52,148.6,14883.0,128.9945,129.0465,128.6653,128.7346,14883.0
2015-12-10 15:20:00,148.63,148.72,148.53,148.72,14377.0,128.7606,128.8386,128.674,128.8386,14377.0
2015-12-10 15:25:00,148.68,148.97,148.6,148.91,17841.0,128.8039,129.0551,128.7346,129.0032,17841.0
2015-12-10 15:30:00,148.92,148.93,148.75,148.92,19482.0,129.0118,129.0205,128.8645,129.0118,19482.0
2015-12-10 15:35:00,148.94,148.94,148.68,148.76,28524.0,129.0291,129.0291,128.8039,128.8732,28524.0
2015-12-10 15:40:00,148.79,149.01,148.73,148.79,19568.0,128.8992,129.0898,128.8472,128.8992,19568.0
2015-12-10 15:45:00,148.77,148.8,148.58,148.69,27369.0,128.8819,128.9079,128.7173,128.8126,27369.0
2015-12-10 15:50:00,148.69,148.69,148.4,148.48,20406.0,128.8126,128.8126,128.5613,128.6306,20406.0
2015-12-10 15:55:00,148.47,148.66,148.34,148.52,55974.0,128.622,128.7866,128.5094,128.6653,55974.0
2015-12-11 09:30:00,146.39,146.6,145.0,146.28,95654.0,126.82,127.002,125.6159,126.7247,95654.0
2015-12-11 09:35:00,146.31,146.66,146.0,146.38,39412.0,126.7507,127.0539,126.4822,126.8114,39412.0
2015-12-11 09:40:00,146.37,146.94,146.35,146.68,33312.0,126.8027,127.2965,126.7854,127.0713,33312.0
2015-12-11 09:45:00,146.63,146.7,146.36,146.49,45488.0,127.028,127.0886,126.794,126.9067,45488.0
2015-12-11 09:50:00,146.45,146.73,146.16,146.61,37117.0,126.872,127.1146,126.6208,127.0106,37117.0
2015-12-11 09:55:00,146.62,147.48,146.37,147.4,54288.0,127.0193,127.7643,126.8027,127.695,54288.0
2015-12-11 10:00:00,147.39,147.39,146.64,146.99,27522.0,127.6864,127.6864,127.0366,127.3398,27522.0
2015-12-11 10:05:00,147.01,147.1,146.64,146.64,15229.0,127.3572,127.4351,127.0366,127.0366,15229.0
2015-12-11 10:10:00,146.72,146.99,146.6,146.81,22056.0,127.1059,127.3398,127.002,127.1839,22056.0
2015-12-11 10:15:00,146.81,146.87,146.54,146.65,16785.0,127.1839,127.2359,126.95,127.0453,16785.0
2015-12-11 10:20:00,146.63,146.7,146.32,146.7,27108.0,127.028,127.0886,126.7594,127.0886,27108.0
2015-12-11 10:25:00,146.65,146.84,146.49,146.6,15679.0,127.0453,127.2099,126.9067,127.002,15679.0
2015-12-11 10:30:00,146.58,146.8,146.36,146.47,33539.0,126.9846,127.1752,126.794,126.8893,33539.0
2015-12-11 10:35:00,146.43,146.43,146.0,146.26,24587.0,126.8547,126.8547,126.4822,126.7074,24587.0
2015-12-11 10:40:00,146.3,146.45,145.94,146.0,23396.0,126.7421,126.872,126.4302,126.4822,23396.0
2015-12-11 10:45:00,146.0,146.13,145.8,145.8,22770.0,126.4822,126.5948,126.3089,126.3089,22770.0
2015-12-11 10:50:00,145.75,146.03,145.7,145.93,20570.0,126.2656,126.5082,126.2223,126.4215,20570.0
2015-12-11 10:55:00,145.92,145.92,145.53,145.66,18153.0,126.4129,126.4129,126.075,126.1876,18153.0
2015-12-11 11:00:00,145.64,145.82,145.58,145.61,13075.0,126.1703,126.3262,126.1183,126.1443,13075.0
2015-12-11 11:05:00,145.58,145.82,145.47,145.62,23418.0,126.1183,126.3262,126.023,126.153,23418.0
2015-12-11 11:10:00,145.62,145.7,145.5,145.6,14489.0,126.153,126.2223,126.049,126.1356,14489.0
2015-12-11 11:15:00,145.55,145.72,145.44,145.72,19311.0,126.0923,126.2396,125.997,126.2396,19311.0
2015-12-11 11:20:00,145.69,145.7,145.33,145.36,20241.0,126.2136,126.2223,125.9017,125.9277,20241.0
2015-12-11 11:25:00,145.37,145.45,145.29,145.44,9744.0,125.9364,126.0057,125.8671,125.997,9744.0
2015-12-11 11:30:00,145.45,145.57,145.34,145.39,18682.0,126.0057,126.1097,125.9104,125.9537,18682.0
2015-12-11 11:35:00,145.41,145.5,145.25,145.37,27269.0,125.971,126.049,125.8324,125.9364,27269.0
2015-12-11 11:40:00,145.4,145.57,145.34,145.55,11957.0,125.9624,126.1097,125.9104,126.0923,11957.0
2015-12-11 11:45:00,145.51,145.72,145.41,145.65,8786.0,126.0577,126.2396,125.971,126.179,8786.0
2015-12-11 11:50:00,145.65,145.71,145.46,145.65,9422.0,126.179,126.2309,126.0144,126.179,9422.0
2015-12-11 11:55:00,145.64,145.65,145.46,145.46,14091.0,126.1703,126.179,126.0144,126.0144,14091.0
2015-12-11 12:00:00,145.45,145.5,145.29,145.44,9767.0,126.0057,126.049,125.8671,125.997,9767.0
2015-12-11 12:05:00,145.45,145.52,145.18,145.27,17482.0,126.0057,126.0663,125.7718,125.8498,17482.0
2015-12-11 12:10:00,145.25,145.29,145.19,145.28,10779.0,125.8324,125.8671,125.7805,125.8584,10779.0
2015-12-11 12:15:00,145.24,145.24,145.01,145.21,13572.0,125.8238,125.8238,125.6245,125.7978,13572.0
2015-12-11 12:20:00,145.17,145.32,145.05,145.19,10512.0,125.7631,125.8931,125.6592,125.7805,10512.0
2015-12-11 12:25:00,145.19,145.55,145.18,145.47,28209.0,125.7805,126.0923,125.7718,126.023,28209.0
2015-12-11 12:30:00,145.47,145.57,145.28,145.53,14544.0,126.023,126.1097,125.8584,126.075,14544.0
2015-12-11 12:35:00,145.54,145.79,145.45,145.68,20921.0,126.0837,126.3002,126.0057,126.205,20921.0
2015-12-11 12:40:00,145.65,145.65,145.41,145.55,16260.0,126.179,126.179,125.971,126.0923,16260.0
2015-12-11 12:45:00,145.56,145.6,145.46,145.55,6822.0,126.101,126.1356,126.0144,126.0923,6822.0
2015-12-11 12:50:00,145.56,145.61,145.36,145.51,19731.0,126.101,126.1443,125.9277,126.0577,19731.0
2015-12-11 12:55:00,145.55,145.95,145.51,145.95,22832.0,126.0923,126.4389,126.0577,126.4389,22832.0
2015-12-11 13:00:00,145.96,146.08,145.79,145.99,29411.0,126.4475,126.5515,126.3002,126.4735,29411.0
2015-12-11 13:05:00,146.01,146.06,145.8,145.81,9677.0,126.4908,126.5342,126.3089,126.3176,9677.0
2015-12-11 13:10:00,145.81,145.98,145.81,145.93,8779.0,126.3176,126.4648,126.3176,126.4215,8779.0
2015-12-11 13:15:00,145.88,146.05,145.78,146.01,12594.0,126.3782,126.5255,126.2916,126.4908,12594.0
2015-12-11 13:20:00,146.01,146.01,145.82,145.84,12217.0,126.4908,126.4908,126.3262,126.3436,12217.0
2015-12-11 13:25:00,145.82,145.82,145.61,145.63,11786.0,126.3262,126.3262,126.1443,126.1616,11786.0
2015-12-11 13:30:00,145.65,145.84,145.42,145.47,10203.0,126.179,126.3436,125.9797,126.023,10203.0
2015-12-11 13:35:00,145.45,145.63,145.45,145.53,10383.0,126.0057,126.1616,126.0057,126.075,10383.0
2015-12-11 13:40:00,145.56,145.79,145.55,145.72,8685.0,126.101,126.3002,126.0923,126.2396,8685.0
2015-12-11 13:45:00,145.7,145.89,145.7,145.72,10301.0,126.2223,126.3869,126.2223,126.2396,10301.0
2015-12-11 13:50:00,145.69,145.91,145.69,145.76,9603.0,126.2136,126.4042,126.2136,126.2743,9603.0
2015-12-11 13:55:00,145.76,145.77,145.6,145.67,8093.0,126.2743,126.2829,126.1356,126.1963,8093.0
2015-12-11 14:00:00,145.68,145.92,145.68,145.84,12594.0,126.205,126.4129,126.205,126.3436,12594.0
2015-12-11 14:05:00,145.82,145.82,145.67,145.77,11203.0,126.3262,126.3262,126.1963,126.2829,11203.0
2015-12-11 14:10:00,145.77,145.92,145.74,145.9,7222.0,126.2829,126.4129,126.2569,126.3955,7222.0
2015-12-11 14:15:00,145.92,146.07,145.86,146.06,22669.0,126.4129,126.5428,126.3609,126.5342,22669.0
2015-12-11 14:20:00,146.06,146.06,145.89,145.92,18370.0,126.5342,126.5342,126.3869,126.4129,18370.0
2015-12-11 14:25:00,145.92,145.93,145.75,145.78,8588.0,126.4129,126.4215,126.2656,126.2916,8588.0
2015-12-11 14:30:00,145.8,145.92,145.66,145.74,21205.0,126.3089,126.4129,126.1876,126.2569,21205.0
2015-12-11 14:35:00,145.75,145.81,145.7,145.78,8188.0,126.2656,126.3176,126.2223,126.2916,8188.0
2015-12-11 14:40:00,145.73,145.78,145.65,145.69,7960.0,126.2483,126.2916,126.179,126.2136,7960.0
2015-12-11 14:45:00,145.71,145.77,145.64,145.69,14318.0,126.2309,126.2829,126.1703,126.2136,14318.0
2015-12-11 14:50:00,145.67,145.73,145.57,145.66,13031.0,126.1963,126.2483,126.1097,126.1876,13031.0
2015-12-11 14:55:00,145.62,145.63,145.4,145.4,14805.0,126.153,126.1616,125.9624,125.9624,14805.0
2015-12-11 15:00:00,145.4,145.73,145.4,145.51,22397.0,125.9624,126.2483,125.9624,126.0577,22397.0
2015-12-11 15:05:00,145.53,145.53,145.27,145.27,17110.0,126.075,126.075,125.8498,125.8498,17110.0
2015-12-11 15:10:00,145.28,145.42,145.21,145.23,24309.0,125.8584,125.9797,125.7978,125.8151,24309.0
2015-12-11 15:15:00,145.25,145.25,144.91,144.92,54365.0,125.8324,125.8324,125.5379,125.5466,54365.0
2015-12-11 15:20:00,144.93,144.96,144.68,144.71,46851.0,125.5552,125.5812,125.3386,125.3646,46851.0
2015-12-11 15:25:00,144.69,144.83,144.69,144.75,58588.0,125.3473,125.4686,125.3473,125.3993,58588.0
2015-12-11 15:30:00,144.74,144.81,144.56,144.8,43225.0,125.3906,125.4513,125.2347,125.4426,43225.0
2015-12-11 15:35:00,144.76,144.85,144.58,144.59,51799.0,125.4079,125.4859,125.252,125.2607,51799.0
2015-12-11 15:40:00,144.59,144.78,144.48,144.5,47648.0,125.2607,125.4253,125.1654,125.1827,47648.0
2015-12-11 15:45:00,144.5,144.61,144.37,144.49,103534.0,125.1827,125.278,125.0701,125.174,103534.0
2015-12-11 15:50:00,144.49,144.52,144.25,144.27,128578.0,125.174,125.2,124.9661,124.9834,128578.0
2015-12-11 15:55:00,144.29,144.34,144.18,144.26,214297.0,125.0008,125.0441,124.9055,124.9748,214297.0
2015-12-14 09:30:00,143.11,143.5,142.31,142.37,118266.0,123.9785,124.3164,123.2855,123.3374,118266.0
2015-12-14 09:35:00,142.37,142.81,142.14,142.66,76658.0,123.3374,123.7186,123.1382,123.5887,76658.0
2015-12-14 09:40:00,142.56,142.58,141.87,142.33,50488.0,123.502,123.5194,122.9043,123.3028,50488.0
2015-12-14 09:45:00,142.24,143.0,142.23,143.0,34391.0,123.2248,123.8832,123.2162,123.8832,34391.0
2015-12-14 09:50:00,142.98,143.04,142.75,142.78,14514.0,123.8659,123.9179,123.6666,123.6926,14514.0
2015-12-14 09:55:00,142.7,142.72,141.9,142.16,33137.0,123.6233,123.6407,122.9303,123.1555,33137.0
2015-12-14 10:00:00,142.11,142.4,141.84,142.1,39919.0,123.1122,123.3634,122.8783,123.1035,39919.0
2015-12-14 10:05:00,142.15,142.44,142.0,142.22,32927.0,123.1469,123.3981,123.0169,123.2075,32927.0
2015-12-14 10:10:00,142.17,142.3,141.51,141.61,85976.0,123.1642,123.2768,122.5924,122.679,85976.0
2015-12-14 10:15:00,141.67,142.68,141.55,141.65,46262.0,122.731,123.606,122.6271,122.7137,46262.0
2015-12-14 10:20:00,141.66,141.73,141.27,141.59,16672.0,122.7224,122.783,122.3845,122.6617,16672.0
2015-12-14 10:25:00,141.6,141.72,141.01,141.18,29911.0,122.6704,122.7743,122.1593,122.3065,29911.0
2015-12-14 10:30:00,141.13,141.41,141.12,141.32,29932.0,122.2632,122.5058,122.2545,122.4278,29932.0
2015-12-14 10:35:00,141.39,141.73,141.27,141.72,14755.0,122.4885,122.783,122.3845,122.7743,14755.0
2015-12-14 10:40:00,141.67,141.75,141.45,141.57,56154.0,122.731,122.8003,122.5404,122.6444,56154.0
2015-12-14 10:45:00,141.68,141.78,141.5,141.5,43024.0,122.7397,122.8263,122.5837,122.5837,43024.0
2015-12-14 10:50:00,141.45,141.54,141.29,141.44,30380.0,122.5404,122.6184,122.4018,122.5318,30380.0
2015-12-14 10:55:00,141.45,141.58,141.25,141.27,33816.0,122.5404,122.6531,122.3672,122.3845,33816.0
2015-12-14 11:00:00,141.3,141.41,141.0,141.17,14608.0,122.4105,122.5058,122.1506,122.2979,14608.0
2015-12-14 11:05:00,141.19,141.33,141.04,141.04,23620.0,122.3152,122.4365,122.1852,122.1852,23620.0
2015-12-14 11:10:00,141.06,141.16,140.89,141.08,54993.0,122.2026,122.2892,122.0553,122.2199,54993.0
2015-12-14 11:15:00,141.07,141.17,140.93,141.12,55251.0,122.2112,122.2979,122.0899,122.2545,55251.0
2015-12-14 11:20:00,141.08,141.53,141.08,141.53,19473.0,122.2199,122.6097,122.2199,122.6097,19473.0
2015-12-14 11:25:00,141.51,141.57,141.22,141.5,16324.0,122.5924,122.6444,122.3412,122.5837,16324.0
2015-12-14 11:30:00,141.44,141.45,141.24,141.39,14881.0,122.5318,122.5404,122.3585,122.4885,14881.0
2015-12-14 11:35:00,141.39,141.56,141.25,141.49,23272.0,122.4885,122.6357,122.3672,122.5751,23272.0
2015-12-14 11:40:00,141.42,141.81,141.3,141.7,13500.0,122.5144,122.8523,122.4105,122.757,13500.0
2015-12-14 11:45:00,141.79,141.79,141.6,141.68,11187.0,122.835,122.835,122.6704,122.7397,11187.0
2015-12-14 11:50:00,141.7,141.83,141.55,141.75,29805.0,122.757,122.8696,122.6271,122.8003,29805.0
2015-12-14 11:55:00,141.75,142.13,141.74,141.96,23468.0,122.8003,123.1295,122.7917,122.9823,23468.0
2015-12-14 12:00:00,141.96,142.47,141.95,142.13,58340.0,122.9823,123.4241,122.9736,123.1295,58340.0
2015-12-14 12:05:00,142.17,142.23,141.98,142.11,44870.0,123.1642,123.2162,122.9996,123.1122,44870.0
2015-12-14 12:10:00,142.09,142.17,141.92,141.92,36095.0,123.0949,123.1642,122.9476,122.9476,36095.0
2015-12-14 12:15:00,141.94,142.15,141.78,142.06,55546.0,122.9649,123.1469,122.8263,123.0689,55546.0
2015-12-14 12:20:00,142.05,142.18,141.88,142.17,21462.0,123.0602,123.1728,122.913,123.1642,21462.0
2015-12-14 12:25:00,142.17,142.28,142.01,142.05,64191.0,123.1642,123.2595,123.0256,123.0602,64191.0
2015-12-14 12:30:00,142.07,142.21,141.98,142.21,13115.0,123.0776,123.1988,122.9996,123.1988,13115.0
2015-12-14 12:35:00,142.12,142.22,142.04,142.12,10235.0,123.1209,123.2075,123.0516,123.1209,10235.0
2015-12-14 12:40:00,142.11,142.24,142.04,142.12,33791.0,123.1122,123.2248,123.0516,123.1209,33791.0
2015-12-14 12:45:00,142.16,142.26,141.97,141.99,34255.0,123.1555,123.2422,122.9909,123.0082,34255.0
2015-12-14 12:50:00,142.06,142.25,142.05,142.2,35806.0,123.0689,123.2335,123.0602,123.1902,35806.0
2015-12-14 12:55:00,142.2,142.32,142.1,142.19,48439.0,123.1902,123.2941,123.1035,123.1815,48439.0
2015-12-14 13:00:00,142.23,142.7,142.2,142.53,32633.0,123.2162,123.6233,123.1902,123.4761,32633.0
2015-12-14 13:05:00,142.53,142.55,142.02,142.38,47460.0,123.4761,123.4934,123.0342,123.3461,47460.0
2015-12-14 13:10:00,142.39,142.39,142.19,142.19,14597.0,123.3548,123.3548,123.1815,123.1815,14597.0
2015-12-14 13:15:00,142.22,142.27,142.07,142.09,25413.0,123.2075,123.2508,123.0776,123.0949,25413.0
2015-12-14 13:20:00,142.06,142.14,141.93,142.02,14451.0,123.0689,123.1382,122.9563,123.0342,14451.0
2015-12-14 13:25:00,142.02,142.04,141.88,142.0,15339.0,123.0342,123.0516,122.913,123.0169,15339.0
2015-12-14 13:30:00,141.91,142.05,141.86,141.91,13507.0,122.9389,123.0602,122.8956,122.9389,13507.0
2015-12-14 13:35:00,141.92,141.99,141.75,141.79,13172.0,122.9476,123.0082,122.8003,122.835,13172.0
2015-12-14 13:40:00,141.77,141.77,141.62,141.74,8075.0,122.8177,122.8177,122.6877,122.7917,8075.0
2015-12-14 13:45:00,141.69,141.85,141.64,141.8,21353.0,122.7484,122.887,122.705,122.8436,21353.0
2015-12-14 13:50:00,141.78,141.9,141.7,141.84,23247.0,122.8263,122.9303,122.757,122.8783,23247.0
2015-12-14 13:55:00,141.84,141.92,141.79,141.91,14134.0,122.8783,122.9476,122.835,122.9389,14134.0
2015-12-14 14:00:00,141.94,141.96,141.73,141.93,26728.0,122.9649,122.9823,122.783,122.9563,26728.0
2015-12-14 14:05:00,141.93,142.19,141.89,142.19,24640.0,122.9563,123.1815,122.9216,123.1815,24640.0
2015-12-14 14:10:00,142.15,142.5,142.14,142.34,13265.0,123.1469,123.4501,123.1382,123.3115,13265.0
2015-12-14 14:15:00,142.35,142.67,142.32,142.65,20458.0,123.3201,123.5973,123.2941,123.58,20458.0
2015-12-14 14:20:00,142.69,142.73,142.44,142.47,8849.0,123.6147,123.6493,123.3981,123.4241,8849.0
2015-12-14 14:25:00,142.45,142.57,142.39,142.47,13283.0,123.4068,123.5107,123.3548,123.4241,13283.0
2015-12-14 14:30:00,142.5,142.54,142.41,142.53,14046.0,123.4501,123.4847,123.3721,123.4761,14046.0
2015-12-14 14:35:00,142.52,142.75,142.4,142.74,24285.0,123.4674,123.6666,123.3634,123.658,24285.0
2015-12-14 14:40:00,142.76,142.9,142.76,142.79,25585.0,123.6753,123.7966,123.6753,123.7013,25585.0
2015-12-14 14:45:00,142.78,143.21,142.78,143.15,22351.0,123.6926,124.0652,123.6926,124.0132,22351.0
2015-12-14 14:50:00,143.13,143.5,143.01,143.5,25574.0,123.9958,124.3164,123.8919,124.3164,25574.0
2015-12-14 14:55:00,143.52,143.59,143.43,143.49,26927.0,124.3337,124.3944,124.2557,124.3077,26927.0
2015-12-14 15:00:00,143.49,143.53,143.19,143.29,18616.0,124.3077,124.3424,124.0478,124.1345,18616.0
2015-12-14 15:05:00,143.27,143.33,142.97,143.09,22057.0,124.1171,124.1691,123.8572,123.9612,22057.0
2015-12-14 15:10:00,143.09,143.2,143.0,143.03,14876.0,123.9612,124.0565,123.8832,123.9092,14876.0
2015-12-14 15:15:00,143.01,143.29,142.92,143.27,20174.0,123.8919,124.1345,123.8139,124.1171,20174.0
2015-12-14 15:20:00,143.28,143.28,143.1,143.21,17010.0,124.1258,124.1258,123.9699,124.0652,17010.0
2015-12-14 15:25:00,143.25,143.29,143.14,143.22,23837.0,124.0998,124.1345,124.0045,124.0738,23837.0
2015-12-14 15:30:00,143.21,143.58,143.18,143.55,38454.0,124.0652,124.3857,124.0392,124.3597,38454.0
2015-12-14 15:35:00,143.55,143.58,143.38,143.44,36753.0,124.3597,124.3857,124.2124,124.2644,36753.0
2015-12-14 15:40:00,143.47,143.49,143.09,143.17,31485.0,124.2904,124.3077,123.9612,124.0305,31485.0
2015-12-14 15:45:00,143.19,143.52,143.15,143.43,32913.0,124.0478,124.3337,124.0132,124.2557,32913.0
2015-12-14 15:50:00,143.42,143.72,143.36,143.7,44222.0,124.2471,124.507,124.1951,124.4896,44222.0
2015-12-14 15:55:00,143.69,143.79,143.49,143.7,102121.0,124.481,124.5676,124.3077,124.4896,102121.0
2015-12-15 09:30:00,144.19,145.69,144.05,144.77,68266.0,124.9141,126.2136,124.7929,125.4166,68266.0
2015-12-15 09:35:00,144.66,145.44,144.52,145.18,34739.0,125.3213,125.997,125.2,125.7718,34739.0
2015-12-15 09:40:00,145.4,145.49,145.0,145.29,34231.0,125.9624,126.0404,125.6159,125.8671,34231.0
2015-12-15 09:45:00,145.36,146.74,145.36,146.55,55729.0,125.9277,127.1232,125.9277,126.9586,55729.0
2015-12-15 09:50:00,146.6,147.1,146.41,147.01,46289.0,127.002,127.4351,126.8374,127.3572,46289.0
2015-12-15 09:55:00,147.04,147.43,146.88,147.43,48690.0,127.3831,127.721,127.2445,127.721,48690.0
2015-12-15 10:00:00,147.43,147.49,146.94,146.95,38866.0,127.721,127.773,127.2965,127.3052,38866.0
2015-12-15 10:05:00,146.91,146.93,146.21,146.49,47213.0,127.2705,127.2878,126.6641,126.9067,47213.0
2015-12-15 10:10:00,146.5,146.51,146.13,146.33,35882.0,126.9153,126.924,126.5948,126.7681,35882.0
2015-12-15 10:15:00,146.33,146.41,146.23,146.31,26594.0,126.7681,126.8374,126.6814,126.7507,26594.0
2015-12-15 10:20:00,146.3,146.31,145.17,145.27,53150.0,126.7421,126.7507,125.7631,125.8498,53150.0
2015-12-15 10:25:00,145.3,145.51,145.03,145.03,38193.0,125.8758,126.0577,125.6418,125.6418,38193.0
2015-12-15 10:30:00,145.07,145.24,144.89,144.99,33121.0,125.6765,125.8238,125.5206,125.6072,33121.0
2015-12-15 10:35:00,144.99,145.16,144.9,144.95,36344.0,125.6072,125.7545,125.5292,125.5725,36344.0
2015-12-15 10:40:00,144.97,145.3,144.87,145.14,28161.0,125.5899,125.8758,125.5032,125.7371,28161.0
2015-12-15 10:45:00,145.09,145.3,144.97,145.13,37244.0,125.6938,125.8758,125.5899,125.7285,37244.0
2015-12-15 10:50:00,145.18,145.41,145.13,145.27,24729.0,125.7718,125.971,125.7285,125.8498,24729.0
2015-12-15 10:55:00,145.25,145.33,145.1,145.2,36590.0,125.8324,125.9017,125.7025,125.7891,36590.0
2015-12-15 11:00:00,145.21,145.27,145.02,145.02,29406.0,125.7978,125.8498,125.6332,125.6332,29406.0
2015-12-15 11:05:00,145.01,145.24,145.01,145.18,15615.0,125.6245,125.8238,125.6245,125.7718,15615.0
2015-12-15 11:10:00,145.17,145.2,144.79,145.05,66560.0,125.7631,125.7891,125.4339,125.6592,66560.0
2015-12-15 11:15:00,145.08,145.29,144.99,145.09,35300.0,125.6852,125.8671,125.6072,125.6938,35300.0
2015-12-15 11:20:00,145.04,145.21,144.98,145.12,11934.0,125.6505,125.7978,125.5985,125.7198,11934.0
2015-12-15 11:25:00,145.1,145.3,145.01,145.1,10935.0,125.7025,125.8758,125.6245,125.7025,10935.0
2015-12-15 11:30:00,145.13,145.19,144.95,145.04,21903.0,125.7285,125.7805,125.5725,125.6505,21903.0
2015-12-15 11:35:00,145.01,145.01,144.77,144.77,11443.0,125.6245,125.6245,125.4166,125.4166,11443.0
2015-12-15 11:40:00,144.76,144.78,144.54,144.55,18890.0,125.4079,125.4253,125.2174,125.226,18890.0
2015-12-15 11:45:00,144.54,144.83,144.53,144.71,9458.0,125.2174,125.4686,125.2087,125.3646,9458.0
2015-12-15 11:50:00,144.74,145.07,144.68,144.68,20652.0,125.3906,125.6765,125.3386,125.3386,20652.0
2015-12-15 11:55:00,144.65,144.71,144.47,144.67,23451.0,125.3126,125.3646,125.1567,125.33,23451.0
2015-12-15 12:00:00,144.66,144.92,144.65,144.78,27724.0,125.3213,125.5466,125.3126,125.4253,27724.0
2015-12-15 12:05:00,144.79,145.15,144.76,145.05,24883.0,125.4339,125.7458,125.4079,125.6592,24883.0
2015-12-15 12:10:00,145.01,145.03,144.89,144.89,14711.0,125.6245,125.6418,125.5206,125.5206,14711.0
2015-12-15 12:15:00,144.93,145.1,144.92,145.0,12948.0,125.5552,125.7025,125.5466,125.6159,12948.0
2015-12-15 12:20:00,145.0,145.03,144.8,144.8,24754.0,125.6159,125.6418,125.4426,125.4426,24754.0
2015-12-15 12:25:00,144.83,144.83,144.68,144.78,16778.0,125.4686,125.4686,125.3386,125.4253,16778.0
2015-12-15 12:30:00,144.82,145.42,144.79,145.29,19406.0,125.4599,125.9797,125.4339,125.8671,19406.0
2015-12-15 12:35:00,145.29,145.74,145.27,145.68,22298.0,125.8671,126.2569,125.8498,126.205,22298.0
2015-12-15 12:40:00,145.72,145.74,145.54,145.58,17909.0,126.2396,126.2569,126.0837,126.1183,17909.0
2015-12-15 12:45:00,145.63,145.63,145.07,145.08,22562.0,126.1616,126.1616,125.6765,125.6852,22562.0
2015-12-15 12:50:00,145.08,145.1,144.99,145.1,14777.0,125.6852,125.7025,125.6072,125.7025,14777.0
2015-12-15 12:55:00,145.1,145.11,145.0,145.08,24114.0,125.7025,125.7112,125.6159,125.6852,24114.0
2015-12-15 13:00:00,145.09,145.12,145.01,145.09,15438.0,125.6938,125.7198,125.6245,125.6938,15438.0
2015-12-15 13:05:00,145.08,145.08,144.89,144.91,18939.0,125.6852,125.6852,125.5206,125.5379,18939.0
2015-12-15 13:10:00,144.89,144.92,144.72,144.72,8394.0,125.5206,125.5466,125.3733,125.3733,8394.0
2015-12-15 13:15:00,144.77,144.86,144.66,144.77,10687.0,125.4166,125.4946,125.3213,125.4166,10687.0
2015-12-15 13:20:00,144.78,144.82,144.71,144.76,12427.0,125.4253,125.4599,125.3646,125.4079,12427.0
2015-12-15 13:25:00,144.73,144.8,144.66,144.71,11297.0,125.382,125.4426,125.3213,125.3646,11297.0
2015-12-15 13:30:00,144.73,144.85,144.73,144.77,11550.0,125.382,125.4859,125.382,125.4166,11550.0
2015-12-15 13:35:00,144.75,144.79,144.69,144.69,8933.0,125.3993,125.4339,125.3473,125.3473,8933.0
2015-12-15 13:40:00,144.71,144.73,144.47,144.5,12712.0,125.3646,125.382,125.1567,125.1827,12712.0
2015-12-15 13:45:00,144.53,144.62,144.47,144.49,16400.0,125.2087,125.2867,125.1567,125.174,16400.0
2015-12-15 13:50:00,144.48,144.57,144.47,144.54,9120.0,125.1654,125.2433,125.1567,125.2174,9120.0
2015-12-15 13:55:00,144.56,144.71,144.53,144.69,16196.0,125.2347,125.3646,125.2087,125.3473,16196.0
2015-12-15 14:00:00,144.69,144.71,144.54,144.64,11858.0,125.3473,125.3646,125.2174,125.304,11858.0
2015-12-15 14:05:00,144.66,144.75,144.58,144.64,12173.0,125.3213,125.3993,125.252,125.304,12173.0
2015-12-15 14:10:00,144.66,144.79,144.63,144.77,11259.0,125.3213,125.4339,125.2953,125.4166,11259.0
2015-12-15 14:15:00,144.77,144.96,144.74,144.93,7472.0,125.4166,125.5812,125.3906,125.5552,7472.0
2015-12-15 14:20:00,144.94,145.21,144.92,145.14,18953.0,125.5639,125.7978,125.5466,125.7371,18953.0
2015-12-15 14:25:00,145.11,145.18,144.97,145.01,12588.0,125.7112,125.7718,125.5899,125.6245,12588.0
2015-12-15 14:30:00,145.05,145.2,144.98,145.14,18697.0,125.6592,125.7891,125.5985,125.7371,18697.0
2015-12-15 14:35:00,145.12,145.2,145.03,145.09,12608.0,125.7198,125.7891,125.6418,125.6938,12608.0
2015-12-15 14:40:00,145.08,145.28,145.08,145.21,16809.0,125.6852,125.8584,125.6852,125.7978,16809.0
2015-12-15 14:45:00,145.21,145.34,145.18,145.18,17840.0,125.7978,125.9104,125.7718,125.7718,17840.0
2015-12-15 14:50:00,145.18,145.32,145.16,145.3,34984.0,125.7718,125.8931,125.7545,125.8758,34984.0
2015-12-15 14:55:00,145.27,145.27,145.04,145.06,22038.0,125.8498,125.8498,125.6505,125.6678,22038.0
2015-12-15 15:00:00,145.04,145.06,144.98,144.98,21882.0,125.6505,125.6678,125.5985,125.5985,21882.0
2015-12-15 15:05:00,144.95,145.08,144.91,145.08,49084.0,125.5725,125.6852,125.5379,125.6852,49084.0
2015-12-15 15:10:00,145.08,145.11,144.98,144.99,21489.0,125.6852,125.7112,125.5985,125.6072,21489.0
2015-12-15 15:15:00,144.99,145.22,144.94,145.12,22746.0,125.6072,125.8064,125.5639,125.7198,22746.0
2015-12-15 15:20:00,145.1,145.1,144.99,145.02,25991.0,125.7025,125.7025,125.6072,125.6332,25991.0
2015-12-15 15:25:00,145.01,145.23,145.0,145.12,33801.0,125.6245,125.8151,125.6159,125.7198,33801.0
2015-12-15 15:30:00,145.1,145.11,144.84,144.84,37220.0,125.7025,125.7112,125.4772,125.4772,37220.0
2015-12-15 15:35:00,144.84,145.06,144.74,145.06,42322.0,125.4772,125.6678,125.3906,125.6678,42322.0
2015-12-15 15:40:00,145.05,145.23,145.05,145.07,51718.0,125.6592,125.8151,125.6592,125.6765,51718.0
2015-12-15 15:45:00,145.07,145.16,144.95,145.03,58302.0,125.6765,125.7545,125.5725,125.6418,58302.0
2015-12-15 15:50:00,145.03,145.03,144.79,144.87,56090.0,125.6418,125.6418,125.4339,125.5032,56090.0
2015-12-15 15:55:00,144.85,144.85,144.67,144.72,151446.0,125.4859,125.4859,125.33,125.3733,151446.0
2015-12-16 09:30:00,145.89,146.97,145.75,146.25,48212.0,126.3869,127.3225,126.2656,126.6988,48212.0
2015-12-16 09:35:00,146.3,146.53,145.91,146.03,25591.0,126.7421,126.9413,126.4042,126.5082,25591.0
2015-12-16 09:40:00,145.95,147.17,145.85,146.87,30513.0,126.4389,127.4958,126.3522,127.2359,30513.0
2015-12-16 09:45:00,146.98,147.32,146.85,147.11,42062.0,127.3312,127.6257,127.2185,127.4438,42062.0
2015-12-16 09:50:00,147.17,147.24,146.86,146.96,24279.0,127.4958,127.5564,127.2272,127.3138,24279.0
2015-12-16 09:55:00,146.98,147.11,146.82,146.87,12380.0,127.3312,127.4438,127.1926,127.2359,12380.0
2015-12-16 10:00:00,146.92,147.57,146.86,147.56,25500.0,127.2792,127.8423,127.2272,127.8336,25500.0
2015-12-16 10:05:00,147.51,147.71,147.0,147.12,28966.0,127.7903,127.9636,127.3485,127.4524,28966.0
2015-12-16 10:10:00,147.03,147.38,146.98,147.25,23018.0,127.3745,127.6777,127.3312,127.5651,23018.0
2015-12-16 10:15:00,147.15,147.28,147.01,147.24,15184.0,127.4784,127.5911,127.3572,127.5564,15184.0
2015-12-16 10:20:00,147.24,147.62,147.14,147.27,15700.0,127.5564,127.8856,127.4698,127.5824,15700.0
2015-12-16 10:25:00,147.22,147.22,146.93,147.09,10382.0,127.5391,127.5391,127.2878,127.4265,10382.0
2015-12-16 10:30:00,147.06,147.06,146.59,146.59,16000.0,127.4005,127.4005,126.9933,126.9933,16000.0
2015-12-16 10:35:00,146.59,146.59,146.05,146.18,23012.0,126.9933,126.9933,126.5255,126.6381,23012.0
2015-12-16 10:40:00,146.19,146.26,145.81,146.07,29611.0,126.6468,126.7074,126.3176,126.5428,29611.0
2015-12-16 10:45:00,146.15,146.35,146.06,146.1,27588.0,126.6121,126.7854,126.5342,126.5688,27588.0
2015-12-16 10:50:00,146.13,146.42,145.95,146.15,14154.0,126.5948,126.846,126.4389,126.6121,14154.0
2015-12-16 10:55:00,146.14,146.38,146.14,146.23,8279.0,126.6035,126.8114,126.6035,126.6814,8279.0
2015-12-16 11:00:00,146.2,146.42,146.19,146.31,7435.0,126.6554,126.846,126.6468,126.7507,7435.0
2015-12-16 11:05:00,146.29,146.55,146.26,146.55,12886.0,126.7334,126.9586,126.7074,126.9586,12886.0
2015-12-16 11:10:00,146.6,146.82,146.55,146.72,12696.0,127.002,127.1926,126.9586,127.1059,12696.0
2015-12-16 11:15:00,146.81,146.85,146.61,146.74,10957.0,127.1839,127.2185,127.0106,127.1232,10957.0
2015-12-16 11:20:00,146.73,146.76,146.33,146.33,18806.0,127.1146,127.1406,126.7681,126.7681,18806.0
2015-12-16 11:25:00,146.38,146.43,146.24,146.33,14817.0,126.8114,126.8547,126.6901,126.7681,14817.0
2015-12-16 11:30:00,146.32,146.64,146.29,146.6,13621.0,126.7594,127.0366,126.7334,127.002,13621.0
2015-12-16 11:35:00,146.56,146.81,146.54,146.78,22658.0,126.9673,127.1839,126.95,127.1579,22658.0
2015-12-16 11:40:00,146.84,146.98,146.8,146.97,14412.0,127.2099,127.3312,127.1752,127.3225,14412.0
2015-12-16 11:45:00,146.95,147.0,146.88,146.95,14774.0,127.3052,127.3485,127.2445,127.3052,14774.0
2015-12-16 11:50:00,146.95,147.0,146.86,146.95,18500.0,127.3052,127.3485,127.2272,127.3052,18500.0
2015-12-16 11:55:00,146.97,147.0,146.91,146.95,8588.0,127.3225,127.3485,127.2705,127.3052,8588.0
2015-12-16 12:00:00,146.98,147.21,146.84,147.19,25070.0,127.3312,127.5304,127.2099,127.5131,25070.0
2015-12-16 12:05:00,147.2,147.23,146.91,147.0,11059.0,127.5218,127.5477,127.2705,127.3485,11059.0
2015-12-16 12:10:00,147.03,147.18,146.93,147.11,31111.0,127.3745,127.5044,127.2878,127.4438,31111.0
2015-12-16 12:15:00,147.13,147.24,147.13,147.15,9516.0,127.4611,127.5564,127.4611,127.4784,9516.0
2015-12-16 12:20:00,147.14,147.34,147.14,147.26,14760.0,127.4698,127.643,127.4698,127.5737,14760.0
2015-12-16 12:25:00,147.24,147.49,147.17,147.42,14804.0,127.5564,127.773,127.4958,127.7123,14804.0
2015-12-16 12:30:00,147.41,147.44,147.25,147.35,10995.0,127.7037,127.7297,127.5651,127.6517,10995.0
2015-12-16 12:35:00,147.33,147.36,147.23,147.25,9299.0,127.6344,127.6604,127.5477,127.5651,9299.0
2015-12-16 12:40:00,147.26,147.33,147.19,147.33,8831.0,127.5737,127.6344,127.5131,127.6344,8831.0
2015-12-16 12:45:00,147.3,147.45,146.99,147.06,12252.0,127.6084,127.7383,127.3398,127.4005,12252.0
2015-12-16 12:50:00,147.02,147.19,146.96,147.08,10734.0,127.3658,127.5131,127.3138,127.4178,10734.0
2015-12-16 12:55:00,147.05,147.11,146.95,147.08,8793.0,127.3918,127.4438,127.3052,127.4178,8793.0
2015-12-16 13:00:00,147.1,147.17,146.92,146.94,13825.0,127.4351,127.4958,127.2792,127.2965,13825.0
2015-12-16 13:05:00,146.93,147.09,146.85,147.07,12086.0,127.2878,127.4265,127.2185,127.4091,12086.0
2015-12-16 13:10:00,147.07,147.16,147.0,147.02,11783.0,127.4091,127.4871,127.3485,127.3658,11783.0
2015-12-16 13:15:00,147.05,147.15,146.97,147.04,9441.0,127.3918,127.4784,127.3225,127.3831,9441.0
2015-12-16 13:20:00,147.03,147.21,147.01,147.1,10515.0,127.3745,127.5304,127.3572,127.4351,10515.0
2015-12-16 13:25:00,147.1,147.19,146.99,147.17,11382.0,127.4351,127.5131,127.3398,127.4958,11382.0
2015-12-16 13:30:00,147.15,147.2,146.91,146.96,12875.0,127.4784,127.5218,127.2705,127.3138,12875.0
2015-12-16 13:35:00,146.9,147.05,146.83,146.92,22875.0,127.2619,127.3918,127.2012,127.2792,22875.0
2015-12-16 13:40:00,146.9,146.94,146.81,146.89,16525.0,127.2619,127.2965,127.1839,127.2532,16525.0
2015-12-16 13:45:00,146.85,147.15,146.85,147.15,15449.0,127.2185,127.4784,127.2185,127.4784,15449.0
2015-12-16 13:50:00,147.12,147.72,147.12,147.38,18783.0,127.4524,127.9722,127.4524,127.6777,18783.0
2015-12-16 13:55:00,147.35,147.8,147.11,147.78,14506.0,127.6517,128.0415,127.4438,128.0242,14506.0
2015-12-16 14:00:00,147.58,148.23,146.05,147.88,42010.0,127.851,128.4141,126.5255,128.1108,42010.0
2015-12-16 14:05:00,147.99,148.91,147.82,148.51,48680.0,128.2061,129.0032,128.0589,128.6566,48680.0
2015-12-16 14:10:00,148.46,148.56,147.94,148.31,80418.0,128.6133,128.6999,128.1628,128.4834,80418.0
2015-12-16 14:15:00,148.31,148.5,148.0,148.31,41712.0,128.4834,128.648,128.2148,128.4834,41712.0
2015-12-16 14:20:00,148.29,148.41,148.02,148.29,15683.0,128.466,128.57,128.2321,128.466,15683.0
2015-12-16 14:25:00,148.27,148.28,147.87,148.09,14323.0,128.4487,128.4574,128.1022,128.2928,14323.0
2015-12-16 14:30:00,148.03,148.25,147.84,147.91,22885.0,128.2408,128.4314,128.0762,128.1368,22885.0
2015-12-16 14:35:00,147.87,148.22,147.85,148.01,19102.0,128.1022,128.4054,128.0849,128.2235,19102.0
2015-12-16 14:40:00,148.06,148.25,147.96,148.13,19306.0,128.2668,128.4314,128.1802,128.3274,19306.0
2015-12-16 14:45:00,148.13,148.51,148.08,148.34,20822.0,128.3274,128.6566,128.2841,128.5094,20822.0
2015-12-16 14:50:00,148.3,148.85,148.3,148.73,20485.0,128.4747,128.9512,128.4747,128.8472,20485.0
2015-12-16 14:55:00,148.77,149.63,148.75,149.52,58149.0,128.8819,129.6269,128.8645,129.5316,58149.0
2015-12-16 15:00:00,149.51,149.52,149.11,149.26,59392.0,129.5229,129.5316,129.1764,129.3064,59392.0
2015-12-16 15:05:00,149.27,149.27,148.82,148.89,45444.0,129.315,129.315,128.9252,128.9858,45444.0
2015-12-16 15:10:00,148.93,149.08,148.6,148.71,30716.0,129.0205,129.1504,128.7346,128.8299,30716.0
2015-12-16 15:15:00,148.73,148.8,148.6,148.8,32377.0,128.8472,128.9079,128.7346,128.9079,32377.0
2015-12-16 15:20:00,148.8,149.01,148.76,149.0,72163.0,128.9079,129.0898,128.8732,129.0811,72163.0
2015-12-16 15:25:00,149.0,149.33,148.82,149.33,42036.0,129.0811,129.367,128.9252,129.367,42036.0
2015-12-16 15:30:00,149.34,149.34,148.91,149.05,40350.0,129.3757,129.3757,129.0032,129.1244,40350.0
2015-12-16 15:35:00,149.07,149.34,148.95,149.18,46669.0,129.1418,129.3757,129.0378,129.2371,46669.0
2015-12-16 15:40:00,149.21,149.35,149.15,149.16,41710.0,129.263,129.3843,129.2111,129.2197,41710.0
2015-12-16 15:45:00,149.15,149.18,149.0,149.06,68770.0,129.2111,129.2371,129.0811,129.1331,68770.0
2015-12-16 15:50:00,149.04,149.18,148.92,149.17,84526.0,129.1158,129.2371,129.0118,129.2284,84526.0
2015-12-16 15:55:00,149.16,149.18,148.73,148.78,131418.0,129.2197,129.2371,128.8472,128.8905,131418.0
2015-12-17 09:30:00,156.85,157.51,154.98,155.43,348214.0,135.8817,136.4535,134.2617,134.6515,348214.0
2015-12-17 09:35:00,155.43,156.38,154.61,155.04,208396.0,134.6515,135.4745,133.9412,134.3137,208396.0
2015-12-17 09:40:00,155.2,155.87,154.79,155.52,147387.0,134.4523,135.0327,134.0971,134.7295,147387.0
2015-12-17 09:45:00,155.5,155.58,153.78,153.88,155950.0,134.7122,134.7815,133.2221,133.3087,155950.0
2015-12-17 09:50:00,153.84,154.1,152.8,152.94,195416.0,133.2741,133.4993,132.3731,132.4944,195416.0
2015-12-17 09:55:00,152.92,153.28,152.45,152.82,199847.0,132.4771,132.789,132.0699,132.3904,199847.0
2015-12-17 10:00:00,152.83,153.61,152.56,153.09,119705.0,132.3991,133.0748,132.1652,132.6244,119705.0
2015-12-17 10:05:00,153.09,153.58,151.72,152.05,171313.0,132.6244,133.0489,131.4375,131.7234,171313.0
2015-12-17 10:10:00,151.91,152.56,151.53,152.53,156284.0,131.6021,132.1652,131.2729,132.1392,156284.0
2015-12-17 10:15:00,152.51,152.6,151.85,151.93,116287.0,132.1219,132.1999,131.5501,131.6194,116287.0
2015-12-17 10:20:00,151.91,152.77,151.81,152.4,76658.0,131.6021,132.3471,131.5155,132.0266,76658.0
2015-12-17 10:25:00,152.44,152.72,152.24,152.47,57234.0,132.0612,132.3038,131.888,132.0872,57234.0
2015-12-17 10:30:00,152.48,152.59,152.03,152.45,63097.0,132.0959,132.1912,131.7061,132.0699,63097.0
2015-12-17 10:35:00,152.38,152.72,152.21,152.44,70833.0,132.0093,132.3038,131.862,132.0612,70833.0
2015-12-17 10:40:00,152.4,153.35,152.27,153.18,78961.0,132.0266,132.8496,131.914,132.7023,78961.0
2015-12-17 10:45:00,153.12,153.31,152.83,152.83,55629.0,132.6503,132.8149,132.3991,132.3991,55629.0
2015-12-17 10:50:00,152.81,153.23,152.51,153.22,84398.0,132.3818,132.7456,132.1219,132.737,84398.0
2015-12-17 10:55:00,153.24,153.33,152.9,152.96,39562.0,132.7543,132.8323,132.4598,132.5117,39562.0
2015-12-17 11:00:00,152.94,153.47,152.84,153.39,26916.0,132.4944,132.9536,132.4078,132.8843,26916.0
2015-12-17 11:05:00,153.42,153.68,153.27,153.48,57139.0,132.9102,133.1355,132.7803,132.9622,57139.0
2015-12-17 11:10:00,153.48,153.48,153.03,153.09,29650.0,132.9622,132.9622,132.5724,132.6244,29650.0
2015-12-17 11:15:00,153.12,153.27,152.16,152.23,53166.0,132.6503,132.7803,131.8187,131.8793,53166.0
2015-12-17 11:20:00,152.24,152.27,151.85,152.16,57203.0,131.888,131.914,131.5501,131.8187,57203.0
2015-12-17 11:25:00,152.17,152.97,152.09,152.87,42123.0,131.8273,132.5204,131.758,132.4338,42123.0
2015-12-17 11:30:00,152.74,152.86,152.52,152.77,20707.0,132.3211,132.4251,132.1306,132.3471,20707.0
2015-12-17 11:35:00,152.76,153.43,152.68,153.43,41157.0,132.3385,132.9189,132.2692,132.9189,41157.0
2015-12-17 11:40:00,153.44,153.45,153.22,153.35,22079.0,132.9276,132.9362,132.737,132.8496,22079.0
2015-12-17 11:45:00,153.41,154.12,153.39,153.79,77246.0,132.9016,133.5167,132.8843,133.2308,77246.0
2015-12-17 11:50:00,153.81,154.19,153.65,153.99,61774.0,133.2481,133.5773,133.1095,133.404,61774.0
2015-12-17 11:55:00,153.88,154.02,153.26,153.46,28875.0,133.3087,133.43,132.7716,132.9449,28875.0
2015-12-17 12:00:00,153.46,153.57,153.3,153.37,25278.0,132.9449,133.0402,132.8063,132.8669,25278.0
2015-12-17 12:05:00,153.43,153.92,153.34,153.76,23457.0,132.9189,133.3434,132.8409,133.2048,23457.0
2015-12-17 12:10:00,153.77,153.81,153.38,153.69,30205.0,133.2135,133.2481,132.8756,133.1441,30205.0
2015-12-17 12:15:00,153.71,153.75,153.42,153.67,23263.0,133.1615,133.1961,132.9102,133.1268,23263.0
2015-12-17 12:20:00,153.71,153.81,153.54,153.78,21754.0,133.1615,133.2481,133.0142,133.2221,21754.0
2015-12-17 12:25:00,153.75,153.99,153.51,153.74,54634.0,133.1961,133.404,132.9882,133.1875,54634.0
2015-12-17 12:30:00,153.68,153.7,153.33,153.43,16855.0,133.1355,133.1528,132.8323,132.9189,16855.0
2015-12-17 12:35:00,153.45,153.72,153.32,153.72,32276.0,132.9362,133.1701,132.8236,133.1701,32276.0
2015-12-17 12:40:00,153.71,153.71,153.3,153.53,29154.0,133.1615,133.1615,132.8063,133.0055,29154.0
2015-12-17 12:45:00,153.52,153.67,153.07,153.41,14167.0,132.9969,133.1268,132.607,132.9016,14167.0
2015-12-17 12:50:00,153.32,153.7,153.17,153.62,19278.0,132.8236,133.1528,132.6937,133.0835,19278.0
2015-12-17 12:55:00,153.67,153.8,153.58,153.7,31426.0,133.1268,133.2394,133.0489,133.1528,31426.0
2015-12-17 13:00:00,153.75,153.85,153.45,153.59,21714.0,133.1961,133.2828,132.9362,133.0575,21714.0
2015-12-17 13:05:00,153.57,153.89,153.35,153.72,24946.0,133.0402,133.3174,132.8496,133.1701,24946.0
2015-12-17 13:10:00,153.69,153.89,153.58,153.86,17279.0,133.1441,133.3174,133.0489,133.2914,17279.0
2015-12-17 13:15:00,153.82,153.98,153.82,153.95,34765.0,133.2568,133.3954,133.2568,133.3694,34765.0
2015-12-17 13:20:00,153.94,154.0,153.86,153.94,24397.0,133.3607,133.4127,133.2914,133.3607,24397.0
2015-12-17 13:25:00,153.97,153.98,153.67,153.77,24648.0,133.3867,133.3954,133.1268,133.2135,24648.0
2015-12-17 13:30:00,153.8,153.83,153.57,153.59,14454.0,133.2394,133.2654,133.0402,133.0575,14454.0
2015-12-17 13:35:00,153.57,153.57,153.29,153.47,16525.0,133.0402,133.0402,132.7976,132.9536,16525.0
2015-12-17 13:40:00,153.47,153.8,153.43,153.8,9597.0,132.9536,133.2394,132.9189,133.2394,9597.0
2015-12-17 13:45:00,153.8,154.03,153.8,153.93,25119.0,133.2394,133.4387,133.2394,133.3521,25119.0
2015-12-17 13:50:00,153.91,153.91,153.52,153.58,17966.0,133.3347,133.3347,132.9969,133.0489,17966.0
2015-12-17 13:55:00,153.6,153.97,153.37,153.97,39718.0,133.0662,133.3867,132.8669,133.3867,39718.0
2015-12-17 14:00:00,154.0,154.22,153.64,154.16,27246.0,133.4127,133.6033,133.1008,133.5513,27246.0
2015-12-17 14:05:00,154.13,154.13,153.68,153.96,28234.0,133.5253,133.5253,133.1355,133.3781,28234.0
2015-12-17 14:10:00,153.98,154.21,153.79,154.02,42517.0,133.3954,133.5946,133.2308,133.43,42517.0
2015-12-17 14:15:00,153.99,154.01,153.59,153.93,40517.0,133.404,133.4214,133.0575,133.3521,40517.0
2015-12-17 14:20:00,153.86,154.0,153.67,153.75,28572.0,133.2914,133.4127,133.1268,133.1961,28572.0
2015-12-17 14:25:00,153.73,153.9,153.61,153.9,35645.0,133.1788,133.3261,133.0748,133.3261,35645.0
2015-12-17 14:30:00,153.88,154.0,153.52,153.59,45561.0,133.3087,133.4127,132.9969,133.0575,45561.0
2015-12-17 14:35:00,153.54,153.7,153.26,153.26,33699.0,133.0142,133.1528,132.7716,132.7716,33699.0
2015-12-17 14:40:00,153.28,153.31,152.94,153.08,42269.0,132.789,132.8149,132.4944,132.6157,42269.0
2015-12-17 14:45:00,153.08,153.1,152.73,152.81,34262.0,132.6157,132.633,132.3125,132.3818,34262.0
2015-12-17 14:50:00,152.81,152.81,152.5,152.7,47813.0,132.3818,132.3818,132.1132,132.2865,47813.0
2015-12-17 14:55:00,152.7,152.95,152.58,152.59,41925.0,132.2865,132.5031,132.1825,132.1912,41925.0
2015-12-17 15:00:00,152.57,152.82,152.5,152.63,28162.0,132.1739,132.3904,132.1132,132.2258,28162.0
2015-12-17 15:05:00,152.66,152.77,152.28,152.65,42877.0,132.2518,132.3471,131.9226,132.2432,42877.0
2015-12-17 15:10:00,152.65,152.86,152.61,152.65,47540.0,132.2432,132.4251,132.2085,132.2432,47540.0
2015-12-17 15:15:00,152.64,152.74,152.4,152.69,52894.0,132.2345,132.3211,132.0266,132.2778,52894.0
2015-12-17 15:20:00,152.65,152.67,152.3,152.36,45060.0,132.2432,132.2605,131.94,131.9919,45060.0
2015-12-17 15:25:00,152.38,152.64,152.28,152.39,44630.0,132.0093,132.2345,131.9226,132.0179,44630.0
2015-12-17 15:30:00,152.4,152.86,152.4,152.85,80500.0,132.0266,132.4251,132.0266,132.4164,80500.0
2015-12-17 15:35:00,152.82,152.98,152.61,152.68,64261.0,132.3904,132.5291,132.2085,132.2692,64261.0
2015-12-17 15:40:00,152.67,152.76,152.41,152.53,80298.0,132.2605,132.3385,132.0353,132.1392,80298.0
2015-12-17 15:45:00,152.47,152.62,152.29,152.3,98960.0,132.0872,132.2172,131.9313,131.94,98960.0
2015-12-17 15:50:00,152.3,152.33,152.0,152.21,137601.0,131.94,131.966,131.6801,131.862,137601.0
2015-12-17 15:55:00,152.18,152.18,151.83,151.87,176626.0,131.836,131.836,131.5328,131.5674,176626.0
2015-12-18 09:30:00,150.34,150.59,149.16,149.77,321367.0,130.242,130.4586,129.2197,129.7482,321367.0
2015-12-18 09:35:00,149.78,149.79,148.66,148.79,94207.0,129.7568,129.7655,128.7866,128.8992,94207.0
2015-12-18 09:40:00,148.82,149.48,148.5,148.5,70314.0,128.9252,129.497,128.648,128.648,70314.0
2015-12-18 09:45:00,148.52,149.21,148.5,148.5,116907.0,128.6653,129.263,128.648,128.648,116907.0
2015-12-18 09:50:00,148.5,148.6,147.87,148.27,101220.0,128.648,128.7346,128.1022,128.4487,101220.0
2015-12-18 09:55:00,148.36,148.69,147.92,148.15,44524.0,128.5267,128.8126,128.1455,128.3448,44524.0
2015-12-18 10:00:00,148.21,148.38,147.62,147.97,47327.0,128.3967,128.544,127.8856,128.1888,47327.0
2015-12-18 10:05:00,147.94,147.95,147.31,147.5,48170.0,128.1628,128.1715,127.617,127.7816,48170.0
2015-12-18 10:10:00,147.5,147.52,147.13,147.15,59026.0,127.7816,127.799,127.4611,127.4784,59026.0
2015-12-18 10:15:00,147.17,147.49,147.0,147.32,53020.0,127.4958,127.773,127.3485,127.6257,53020.0
2015-12-18 10:20:00,147.26,147.83,147.26,147.49,44482.0,127.5737,128.0675,127.5737,127.773,44482.0
2015-12-18 10:25:00,147.47,147.49,147.02,147.06,32594.0,127.7557,127.773,127.3658,127.4005,32594.0
2015-12-18 10:30:00,147.08,147.48,146.71,147.25,49917.0,127.4178,127.7643,127.0973,127.5651,49917.0
2015-12-18 10:35:00,147.31,147.58,147.19,147.49,26553.0,127.617,127.851,127.5131,127.773,26553.0
2015-12-18 10:40:00,147.43,147.78,147.24,147.78,25668.0,127.721,128.0242,127.5564,128.0242,25668.0
2015-12-18 10:45:00,147.81,147.98,147.41,147.46,28502.0,128.0502,128.1975,127.7037,127.747,28502.0
2015-12-18 10:50:00,147.51,148.05,147.51,147.92,17098.0,127.7903,128.2581,127.7903,128.1455,17098.0
2015-12-18 10:55:00,147.9,147.95,147.54,147.77,11831.0,128.1282,128.1715,127.8163,128.0156,11831.0
2015-12-18 11:00:00,147.78,147.96,147.61,147.86,24126.0,128.0242,128.1802,127.8769,128.0935,24126.0
2015-12-18 11:05:00,147.94,148.02,147.51,147.56,55622.0,128.1628,128.2321,127.7903,127.8336,55622.0
2015-12-18 11:10:00,147.5,147.75,147.1,147.73,36649.0,127.7816,127.9982,127.4351,127.9809,36649.0
2015-12-18 11:15:00,147.75,148.05,147.61,147.88,20877.0,127.9982,128.2581,127.8769,128.1108,20877.0
2015-12-18 11:20:00,147.74,147.81,147.39,147.59,18832.0,127.9896,128.0502,127.6864,127.8596,18832.0
2015-12-18 11:25:00,147.64,147.7,147.36,147.5,15431.0,127.9029,127.9549,127.6604,127.7816,15431.0
2015-12-18 11:30:00,147.5,147.6,147.37,147.43,10690.0,127.7816,127.8683,127.669,127.721,10690.0
2015-12-18 11:35:00,147.44,147.97,147.3,147.97,21675.0,127.7297,128.1888,127.6084,128.1888,21675.0
2015-12-18 11:40:00,147.96,148.03,147.81,148.03,22443.0,128.1802,128.2408,128.0502,128.2408,22443.0
2015-12-18 11:45:00,148.03,148.09,147.8,148.02,29681.0,128.2408,128.2928,128.0415,128.2321,29681.0
2015-12-18 11:50:00,147.99,148.07,147.96,148.03,21921.0,128.2061,128.2754,128.1802,128.2408,21921.0
2015-12-18 11:55:00,148.04,148.38,148.01,148.23,26375.0,128.2495,128.544,128.2235,128.4141,26375.0
2015-12-18 12:00:00,148.21,148.29,147.86,148.02,33049.0,128.3967,128.466,128.0935,128.2321,33049.0
2015-12-18 12:05:00,148.01,148.07,147.84,148.07,26704.0,128.2235,128.2754,128.0762,128.2754,26704.0
2015-12-18 12:10:00,148.07,148.33,148.07,148.29,24283.0,128.2754,128.5007,128.2754,128.466,24283.0
2015-12-18 12:15:00,148.28,148.52,147.89,147.99,52944.0,128.4574,128.6653,128.1195,128.2061,52944.0
2015-12-18 12:20:00,147.99,148.17,147.97,148.03,20311.0,128.2061,128.3621,128.1888,128.2408,20311.0
2015-12-18 12:25:00,148.02,148.37,148.02,148.23,12442.0,128.2321,128.5353,128.2321,128.4141,12442.0
2015-12-18 12:30:00,148.21,148.38,147.98,148.12,40022.0,128.3967,128.544,128.1975,128.3188,40022.0
2015-12-18 12:35:00,148.14,148.18,147.93,148.1,31770.0,128.3361,128.3707,128.1542,128.3014,31770.0
2015-12-18 12:40:00,148.11,148.25,148.0,148.0,19001.0,128.3101,128.4314,128.2148,128.2148,19001.0
2015-12-18 12:45:00,148.0,148.14,147.93,148.01,28665.0,128.2148,128.3361,128.1542,128.2235,28665.0
2015-12-18 12:50:00,148.02,148.22,148.01,148.22,21716.0,128.2321,128.4054,128.2235,128.4054,21716.0
2015-12-18 12:55:00,148.24,148.34,148.09,148.09,11088.0,128.4227,128.5094,128.2928,128.2928,11088.0
2015-12-18 13:00:00,148.1,148.23,147.95,148.11,20730.0,128.3014,128.4141,128.1715,128.3101,20730.0
2015-12-18 13:05:00,148.05,148.26,148.03,148.03,18881.0,128.2581,128.44,128.2408,128.2408,18881.0
2015-12-18 13:10:00,148.05,148.43,148.01,148.27,28786.0,128.2581,128.5873,128.2235,128.4487,28786.0
2015-12-18 13:15:00,148.31,148.37,148.18,148.21,21992.0,128.4834,128.5353,128.3707,128.3967,21992.0
2015-12-18 13:20:00,148.19,148.21,147.91,148.09,45747.0,128.3794,128.3967,128.1368,128.2928,45747.0
2015-12-18 13:25:00,148.1,148.31,148.0,148.0,56618.0,128.3014,128.4834,128.2148,128.2148,56618.0
2015-12-18 13:30:00,148.02,148.18,147.96,147.96,14513.0,128.2321,128.3707,128.1802,128.1802,14513.0
2015-12-18 13:35:00,147.98,148.07,147.94,148.0,24602.0,128.1975,128.2754,128.1628,128.2148,24602.0
2015-12-18 13:40:00,147.98,148.2,147.98,148.1,14343.0,128.1975,128.3881,128.1975,128.3014,14343.0
2015-12-18 13:45:00,148.11,148.11,147.88,147.98,27035.0,128.3101,128.3101,128.1108,128.1975,27035.0
2015-12-18 13:50:00,148.0,148.28,147.97,148.19,31917.0,128.2148,128.4574,128.1888,128.3794,31917.0
2015-12-18 13:55:00,148.16,148.43,148.0,148.35,31114.0,128.3534,128.5873,128.2148,128.518,31114.0
2015-12-18 14:00:00,148.39,148.53,148.32,148.46,34493.0,128.5527,128.674,128.492,128.6133,34493.0
2015-12-18 14:05:00,148.45,148.55,148.42,148.5,16574.0,128.6046,128.6913,128.5787,128.648,16574.0
2015-12-18 14:10:00,148.52,148.72,148.51,148.6,16759.0,128.6653,128.8386,128.6566,128.7346,16759.0
2015-12-18 14:15:00,148.63,148.64,148.4,148.59,13959.0,128.7606,128.7692,128.5613,128.7259,13959.0
2015-12-18 14:20:00,148.6,149.0,148.6,148.97,21964.0,128.7346,129.0811,128.7346,129.0551,21964.0
2015-12-18 14:25:00,149.0,149.32,148.97,149.22,39421.0,129.0811,129.3583,129.0551,129.2717,39421.0
2015-12-18 14:30:00,149.22,149.63,149.19,149.63,37330.0,129.2717,129.6269,129.2457,129.6269,37330.0
2015-12-18 14:35:00,149.63,149.64,149.28,149.39,30580.0,129.6269,129.6356,129.3237,129.419,30580.0
2015-12-18 14:40:00,149.41,149.41,149.03,149.17,36653.0,129.4363,129.4363,129.1071,129.2284,36653.0
2015-12-18 14:45:00,149.18,149.35,149.13,149.35,19223.0,129.2371,129.3843,129.1937,129.3843,19223.0
2015-12-18 14:50:00,149.36,149.49,149.31,149.43,30920.0,129.393,129.5056,129.3497,129.4536,30920.0
2015-12-18 14:55:00,149.49,149.56,149.38,149.4,25900.0,129.5056,129.5663,129.4103,129.4276,25900.0
2015-12-18 15:00:00,149.41,149.55,149.38,149.4,39667.0,129.4363,129.5576,129.4103,129.4276,39667.0
2015-12-18 15:05:00,149.4,149.51,149.39,149.41,34229.0,129.4276,129.5229,129.419,129.4363,34229.0
2015-12-18 15:10:00,149.42,149.43,149.07,149.1,50263.0,129.445,129.4536,129.1418,129.1678,50263.0
2015-12-18 15:15:00,149.07,149.09,148.84,148.89,37781.0,129.1418,129.1591,128.9425,128.9858,37781.0
2015-12-18 15:20:00,148.93,148.96,148.6,148.71,19927.0,129.0205,129.0465,128.7346,128.8299,19927.0
2015-12-18 15:25:00,148.75,148.82,148.65,148.66,37662.0,128.8645,128.9252,128.7779,128.7866,37662.0
2015-12-18 15:30:00,148.63,148.72,148.56,148.59,61591.0,128.7606,128.8386,128.6999,128.7259,61591.0
2015-12-18 15:35:00,148.59,148.71,148.5,148.55,81360.0,128.7259,128.8299,128.648,128.6913,81360.0
2015-12-18 15:40:00,148.53,148.58,148.28,148.42,72231.0,128.674,128.7173,128.4574,128.5787,72231.0
2015-12-18 15:45:00,148.41,148.43,148.07,148.11,116204.0,128.57,128.5873,128.2754,128.3101,116204.0
2015-12-18 15:50:00,148.1,148.21,147.87,147.95,146870.0,128.3014,128.3967,128.1022,128.1715,146870.0
2015-12-18 15:55:00,147.95,147.98,146.96,146.97,376220.0,128.1715,128.1975,127.3138,127.3225,376220.0
2015-12-21 09:30:00,147.55,148.54,147.5,148.46,58297.0,127.825,128.6826,127.7816,128.6133,58297.0
2015-12-21 09:35:00,148.42,148.43,147.55,147.55,27687.0,128.5787,128.5873,127.825,127.825,27687.0
2015-12-21 09:40:00,147.55,147.66,147.16,147.26,31007.0,127.825,127.9203,127.4871,127.5737,31007.0
2015-12-21 09:45:00,147.17,147.27,146.76,147.09,45261.0,127.4958,127.5824,127.1406,127.4265,45261.0
2015-12-21 09:50:00,147.1,147.17,146.66,146.67,30476.0,127.4351,127.4958,127.0539,127.0626,30476.0
2015-12-21 09:55:00,146.81,146.94,146.36,146.36,28896.0,127.1839,127.2965,126.794,126.794,28896.0
2015-12-21 10:00:00,146.36,146.76,146.29,146.64,17314.0,126.794,127.1406,126.7334,127.0366,17314.0
2015-12-21 10:05:00,146.63,146.89,146.63,146.83,23211.0,127.028,127.2532,127.028,127.2012,23211.0
2015-12-21 10:10:00,146.8,146.94,146.66,146.83,18796.0,127.1752,127.2965,127.0539,127.2012,18796.0
2015-12-21 10:15:00,146.85,146.99,146.67,146.68,24982.0,127.2185,127.3398,127.0626,127.0713,24982.0
2015-12-21 10:20:00,146.68,146.77,146.45,146.66,21929.0,127.0713,127.1492,126.872,127.0539,21929.0
2015-12-21 10:25:00,146.7,146.72,146.53,146.58,15518.0,127.0886,127.1059,126.9413,126.9846,15518.0
2015-12-21 10:30:00,146.58,146.73,146.55,146.72,19342.0,126.9846,127.1146,126.9586,127.1059,19342.0
2015-12-21 10:35:00,146.69,146.81,146.66,146.75,11849.0,127.0799,127.1839,127.0539,127.1319,11849.0
2015-12-21 10:40:00,146.73,146.78,146.66,146.71,18055.0,127.1146,127.1579,127.0539,127.0973,18055.0
2015-12-21 10:45:00,146.66,146.72,146.27,146.3,16767.0,127.0539,127.1059,126.7161,126.7421,16767.0
2015-12-21 10:50:00,146.36,146.44,145.94,145.97,27682.0,126.794,126.8634,126.4302,126.4562,27682.0
2015-12-21 10:55:00,146.0,146.18,145.94,146.11,19271.0,126.4822,126.6381,126.4302,126.5775,19271.0
2015-12-21 11:00:00,146.11,146.18,146.05,146.12,21292.0,126.5775,126.6381,126.5255,126.5861,21292.0
2015-12-21 11:05:00,146.13,146.13,145.95,146.02,16198.0,126.5948,126.5948,126.4389,126.4995,16198.0
2015-12-21 11:10:00,146.03,146.11,145.92,145.97,14414.0,126.5082,126.5775,126.4129,126.4562,14414.0
2015-12-21 11:15:00,145.97,146.0,145.8,145.85,15769.0,126.4562,126.4822,126.3089,126.3522,15769.0
2015-12-21 11:20:00,145.88,145.99,145.66,145.66,16524.0,126.3782,126.4735,126.1876,126.1876,16524.0
2015-12-21 11:25:00,145.67,145.79,145.52,145.72,19964.0,126.1963,126.3002,126.0663,126.2396,19964.0
2015-12-21 11:30:00,145.72,145.77,145.31,145.32,21355.0,126.2396,126.2829,125.8844,125.8931,21355.0
2015-12-21 11:35:00,145.37,145.71,145.24,145.66,18069.0,125.9364,126.2309,125.8238,126.1876,18069.0
2015-12-21 11:40:00,145.59,145.71,145.52,145.64,11796.0,126.127,126.2309,126.0663,126.1703,11796.0
2015-12-21 11:45:00,145.6,145.68,145.47,145.53,13552.0,126.1356,126.205,126.023,126.075,13552.0
2015-12-21 11:50:00,145.55,145.67,145.49,145.6,11024.0,126.0923,126.1963,126.0404,126.1356,11024.0
2015-12-21 11:55:00,145.56,145.77,145.49,145.7,11289.0,126.101,126.2829,126.0404,126.2223,11289.0
2015-12-21 12:00:00,145.71,145.81,145.69,145.71,10486.0,126.2309,126.3176,126.2136,126.2309,10486.0
2015-12-21 12:05:00,145.67,145.75,145.48,145.48,19043.0,126.1963,126.2656,126.0317,126.0317,19043.0
2015-12-21 12:10:00,145.52,145.57,145.45,145.56,9756.0,126.0663,126.1097,126.0057,126.101,9756.0
2015-12-21 12:15:00,145.56,145.56,145.21,145.21,16632.0,126.101,126.101,125.7978,125.7978,16632.0
2015-12-21 12:20:00,145.21,145.32,145.05,145.32,18009.0,125.7978,125.8931,125.6592,125.8931,18009.0
2015-12-21 12:25:00,145.31,145.31,145.14,145.19,7791.0,125.8844,125.8844,125.7371,125.7805,7791.0
2015-12-21 12:30:00,145.18,145.45,145.18,145.35,11014.0,125.7718,126.0057,125.7718,125.9191,11014.0
2015-12-21 12:35:00,145.29,145.4,145.23,145.27,4441.0,125.8671,125.9624,125.8151,125.8498,4441.0
2015-12-21 12:40:00,145.27,145.27,145.07,145.17,9608.0,125.8498,125.8498,125.6765,125.7631,9608.0
2015-12-21 12:45:00,145.22,145.39,145.16,145.35,14998.0,125.8064,125.9537,125.7545,125.9191,14998.0
2015-12-21 12:50:00,145.33,145.46,145.31,145.35,16386.0,125.9017,126.0144,125.8844,125.9191,16386.0
2015-12-21 12:55:00,145.37,145.6,145.26,145.49,30183.0,125.9364,126.1356,125.8411,126.0404,30183.0
2015-12-21 13:00:00,145.48,145.59,145.45,145.48,16668.0,126.0317,126.127,126.0057,126.0317,16668.0
2015-12-21 13:05:00,145.48,145.51,145.34,145.34,14154.0,126.0317,126.0577,125.9104,125.9104,14154.0
2015-12-21 13:10:00,145.34,145.5,145.31,145.49,11563.0,125.9104,126.049,125.8844,126.0404,11563.0
2015-12-21 13:15:00,145.5,145.55,145.37,145.44,31233.0,126.049,126.0923,125.9364,125.997,31233.0
2015-12-21 13:20:00,145.43,145.45,145.31,145.32,11253.0,125.9884,126.0057,125.8844,125.8931,11253.0
2015-12-21 13:25:00,145.35,145.5,145.3,145.31,17902.0,125.9191,126.049,125.8758,125.8844,17902.0
2015-12-21 13:30:00,145.35,145.52,145.32,145.49,9798.0,125.9191,126.0663,125.8931,126.0404,9798.0
2015-12-21 13:35:00,145.49,145.59,145.49,145.53,5876.0,126.0404,126.127,126.0404,126.075,5876.0
2015-12-21 13:40:00,145.55,145.55,145.4,145.46,14782.0,126.0923,126.0923,125.9624,126.0144,14782.0
2015-12-21 13:45:00,145.43,145.49,145.37,145.44,8674.0,125.9884,126.0404,125.9364,125.997,8674.0
2015-12-21 13:50:00,145.45,145.62,145.44,145.52,10415.0,126.0057,126.153,125.997,126.0663,10415.0
2015-12-21 13:55:00,145.53,145.59,145.43,145.47,17129.0,126.075,126.127,125.9884,126.023,17129.0
2015-12-21 14:00:00,145.46,145.8,145.45,145.75,26491.0,126.0144,126.3089,126.0057,126.2656,26491.0
2015-12-21 14:05:00,145.72,145.82,145.7,145.75,11665.0,126.2396,126.3262,126.2223,126.2656,11665.0
2015-12-21 14:10:00,145.74,145.75,145.54,145.54,11244.0,126.2569,126.2656,126.0837,126.0837,11244.0
2015-12-21 14:15:00,145.58,145.62,145.5,145.57,28119.0,126.1183,126.153,126.049,126.1097,28119.0
2015-12-21 14:20:00,145.55,145.55,145.26,145.31,17456.0,126.0923,126.0923,125.8411,125.8844,17456.0
2015-12-21 14:25:00,145.32,145.34,145.12,145.25,16474.0,125.8931,125.9104,125.7198,125.8324,16474.0
2015-12-21 14:30:00,145.24,145.29,145.19,145.22,13865.0,125.8238,125.8671,125.7805,125.8064,13865.0
2015-12-21 14:35:00,145.2,145.31,145.2,145.25,13781.0,125.7891,125.8844,125.7891,125.8324,13781.0
2015-12-21 14:40:00,145.28,145.28,145.11,145.14,9069.0,125.8584,125.8584,125.7112,125.7371,9069.0
2015-12-21 14:45:00,145.16,145.23,145.1,145.16,11988.0,125.7545,125.8151,125.7025,125.7545,11988.0
2015-12-21 14:50:00,145.18,145.24,145.11,145.14,16610.0,125.7718,125.8238,125.7112,125.7371,16610.0
2015-12-21 14:55:00,145.16,145.23,145.12,145.21,8856.0,125.7545,125.8151,125.7198,125.7978,8856.0
2015-12-21 15:00:00,145.18,145.44,145.14,145.43,20272.0,125.7718,125.997,125.7371,125.9884,20272.0
2015-12-21 15:05:00,145.4,145.4,145.02,145.02,18630.0,125.9624,125.9624,125.6332,125.6332,18630.0
2015-12-21 15:10:00,145.01,145.03,144.85,144.92,25009.0,125.6245,125.6418,125.4859,125.5466,25009.0
2015-12-21 15:15:00,144.94,145.02,144.78,144.79,23458.0,125.5639,125.6332,125.4253,125.4339,23458.0
2015-12-21 15:20:00,144.78,144.95,144.73,144.88,19426.0,125.4253,125.5725,125.382,125.5119,19426.0
2015-12-21 15:25:00,144.85,145.1,144.84,145.07,21484.0,125.4859,125.7025,125.4772,125.6765,21484.0
2015-12-21 15:30:00,145.09,145.23,145.06,145.12,27963.0,125.6938,125.8151,125.6678,125.7198,27963.0
2015-12-21 15:35:00,145.1,145.17,145.05,145.06,25372.0,125.7025,125.7631,125.6592,125.6678,25372.0
2015-12-21 15:40:00,145.06,145.27,144.96,145.02,44471.0,125.6678,125.8498,125.5812,125.6332,44471.0
2015-12-21 15:45:00,145.04,145.36,145.04,145.29,32812.0,125.6505,125.9277,125.6505,125.8671,32812.0
2015-12-21 15:50:00,145.32,145.39,145.18,145.38,37728.0,125.8931,125.9537,125.7718,125.9451,37728.0
2015-12-21 15:55:00,145.4,145.77,145.34,145.75,57805.0,125.9624,126.2829,125.9104,126.2656,57805.0
2015-12-22 09:30:00,146.45,146.8,146.06,146.71,30953.0,126.872,127.1752,126.5342,127.0973,30953.0
2015-12-22 09:35:00,146.46,146.48,146.05,146.19,19796.0,126.8807,126.898,126.5255,126.6468,19796.0
2015-12-22 09:40:00,146.25,146.58,146.08,146.57,17874.0,126.6988,126.9846,126.5515,126.976,17874.0
2015-12-22 09:45:00,146.58,146.64,146.18,146.18,10877.0,126.9846,127.0366,126.6381,126.6381,10877.0
2015-12-22 09:50:00,146.2,146.38,146.02,146.38,12587.0,126.6554,126.8114,126.4995,126.8114,12587.0
2015-12-22 09:55:00,146.41,146.75,146.32,146.56,16961.0,126.8374,127.1319,126.7594,126.9673,16961.0
2015-12-22 10:00:00,146.44,146.55,146.3,146.32,11437.0,126.8634,126.9586,126.7421,126.7594,11437.0
2015-12-22 10:05:00,146.39,146.46,146.12,146.22,18954.0,126.82,126.8807,126.5861,126.6728,18954.0
2015-12-22 10:10:00,146.3,146.75,146.23,146.25,10270.0,126.7421,127.1319,126.6814,126.6988,10270.0
2015-12-22 10:15:00,146.22,146.36,146.03,146.3,2880.0,126.6728,126.794,126.5082,126.7421,2880.0
2015-12-22 10:20:00,146.27,146.57,146.27,146.52,5591.0,126.7161,126.976,126.7161,126.9327,5591.0
2015-12-22 10:25:00,146.5,146.63,146.37,146.63,11626.0,126.9153,127.028,126.8027,127.028,11626.0
2015-12-22 10:30:00,146.59,146.66,146.48,146.49,7513.0,126.9933,127.0539,126.898,126.9067,7513.0
2015-12-22 10:35:00,146.46,146.73,146.44,146.73,7783.0,126.8807,127.1146,126.8634,127.1146,7783.0
2015-12-22 10:40:00,146.74,146.89,146.59,146.63,19743.0,127.1232,127.2532,126.9933,127.028,19743.0
2015-12-22 10:45:00,146.65,146.83,146.62,146.67,16969.0,127.0453,127.2012,127.0193,127.0626,16969.0
2015-12-22 10:50:00,146.67,146.69,146.45,146.55,6388.0,127.0626,127.0799,126.872,126.9586,6388.0
2015-12-22 10:55:00,146.51,146.51,146.31,146.5,6622.0,126.924,126.924,126.7507,126.9153,6622.0
2015-12-22 11:00:00,146.5,146.65,146.42,146.62,17371.0,126.9153,127.0453,126.846,127.0193,17371.0
2015-12-22 11:05:00,146.64,146.7,146.6,146.7,4126.0,127.0366,127.0886,127.002,127.0886,4126.0
2015-12-22 11:10:00,146.7,146.88,146.65,146.78,8551.0,127.0886,127.2445,127.0453,127.1579,8551.0
2015-12-22 11:15:00,146.82,146.83,146.67,146.67,10005.0,127.1926,127.2012,127.0626,127.0626,10005.0
2015-12-22 11:20:00,146.71,146.75,146.59,146.64,11132.0,127.0973,127.1319,126.9933,127.0366,11132.0
2015-12-22 11:25:00,146.63,146.84,146.63,146.81,6931.0,127.028,127.2099,127.028,127.1839,6931.0
2015-12-22 11:30:00,146.82,146.95,146.81,146.9,17666.0,127.1926,127.3052,127.1839,127.2619,17666.0
2015-12-22 11:35:00,146.86,147.25,146.86,147.19,10661.0,127.2272,127.5651,127.2272,127.5131,10661.0
2015-12-22 11:40:00,147.2,147.23,147.06,147.06,6917.0,127.5218,127.5477,127.4005,127.4005,6917.0
2015-12-22 11:45:00,147.08,147.33,147.07,147.33,16068.0,127.4178,127.6344,127.4091,127.6344,16068.0
2015-12-22 11:50:00,147.34,147.39,147.12,147.17,16922.0,127.643,127.6864,127.4524,127.4958,16922.0
2015-12-22 11:55:00,147.17,147.34,147.16,147.27,6354.0,127.4958,127.643,127.4871,127.5824,6354.0
2015-12-22 12:00:00,147.28,147.31,146.85,146.98,20961.0,127.5911,127.617,127.2185,127.3312,20961.0
2015-12-22 12:05:00,147.0,147.08,146.97,147.05,6966.0,127.3485,127.4178,127.3225,127.3918,6966.0
2015-12-22 12:10:00,146.98,147.07,146.92,147.04,3420.0,127.3312,127.4091,127.2792,127.3831,3420.0
2015-12-22 12:15:00,147.04,147.26,147.04,147.25,5277.0,127.3831,127.5737,127.3831,127.5651,5277.0
2015-12-22 12:20:00,147.23,147.27,147.1,147.14,8379.0,127.5477,127.5824,127.4351,127.4698,8379.0
2015-12-22 12:25:00,147.17,147.23,147.14,147.17,4194.0,127.4958,127.5477,127.4698,127.4958,4194.0
2015-12-22 12:30:00,147.19,147.36,147.15,147.3,3499.0,127.5131,127.6604,127.4784,127.6084,3499.0
2015-12-22 12:35:00,147.29,147.36,147.14,147.17,13834.0,127.5997,127.6604,127.4698,127.4958,13834.0
2015-12-22 12:40:00,147.15,147.18,147.04,147.12,9515.0,127.4784,127.5044,127.3831,127.4524,9515.0
2015-12-22 12:45:00,147.1,147.17,147.04,147.14,6987.0,127.4351,127.4958,127.3831,127.4698,6987.0
2015-12-22 12:50:00,147.16,147.35,147.15,147.25,11095.0,127.4871,127.6517,127.4784,127.5651,11095.0
2015-12-22 12:55:00,147.23,147.44,147.2,147.4,6562.0,127.5477,127.7297,127.5218,127.695,6562.0
2015-12-22 13:00:00,147.43,147.43,147.21,147.36,5930.0,127.721,127.721,127.5304,127.6604,5930.0
2015-12-22 13:05:00,147.37,147.46,147.32,147.43,5977.0,127.669,127.747,127.6257,127.721,5977.0
2015-12-22 13:10:00,147.37,147.41,147.29,147.34,5974.0,127.669,127.7037,127.5997,127.643,5974.0
2015-12-22 13:15:00,147.3,147.37,147.27,147.36,4002.0,127.6084,127.669,127.5824,127.6604,4002.0
2015-12-22 13:20:00,147.37,147.5,147.28,147.33,4819.0,127.669,127.7816,127.5911,127.6344,4819.0
2015-12-22 13:25:00,147.34,147.59,147.31,147.59,6442.0,127.643,127.8596,127.617,127.8596,6442.0
2015-12-22 13:30:00,147.62,147.63,147.44,147.44,9158.0,127.8856,127.8943,127.7297,127.7297,9158.0
2015-12-22 13:35:00,147.44,147.54,147.44,147.54,5848.0,127.7297,127.8163,127.7297,127.8163,5848.0
2015-12-22 13:40:00,147.5,147.63,147.45,147.59,11743.0,127.7816,127.8943,127.7383,127.8596,11743.0
2015-12-22 13:45:00,147.56,147.85,147.56,147.83,7700.0,127.8336,128.0849,127.8336,128.0675,7700.0
2015-12-22 13:50:00,147.83,148.0,147.82,147.96,20081.0,128.0675,128.2148,128.0589,128.1802,20081.0
2015-12-22 13:55:00,148.0,148.02,147.91,148.02,10260.0,128.2148,128.2321,128.1368,128.2321,10260.0
2015-12-22 14:00:00,148.02,148.05,147.92,147.96,7083.0,128.2321,128.2581,128.1455,128.1802,7083.0
2015-12-22 14:05:00,147.96,148.01,147.84,147.88,7408.0,128.1802,128.2235,128.0762,128.1108,7408.0
2015-12-22 14:10:00,147.88,147.94,147.87,147.92,7187.0,128.1108,128.1628,128.1022,128.1455,7187.0
2015-12-22 14:15:00,147.93,148.0,147.86,147.91,10789.0,128.1542,128.2148,128.0935,128.1368,10789.0
2015-12-22 14:20:00,147.94,148.02,147.9,148.01,10231.0,128.1628,128.2321,128.1282,128.2235,10231.0
2015-12-22 14:25:00,148.02,148.02,147.77,147.79,10308.0,128.2321,128.2321,128.0156,128.0329,10308.0
2015-12-22 14:30:00,147.82,147.89,147.81,147.81,9848.0,128.0589,128.1195,128.0502,128.0502,9848.0
2015-12-22 14:35:00,147.83,147.88,147.78,147.82,11010.0,128.0675,128.1108,128.0242,128.0589,11010.0
2015-12-22 14:40:00,147.81,147.91,147.79,147.86,11536.0,128.0502,128.1368,128.0329,128.0935,11536.0
2015-12-22 14:45:00,147.87,147.92,147.84,147.89,18352.0,128.1022,128.1455,128.0762,128.1195,18352.0
2015-12-22 14:50:00,147.9,148.03,147.89,147.89,17875.0,128.1282,128.2408,128.1195,128.1195,17875.0
2015-12-22 14:55:00,147.89,148.03,147.88,148.0,7364.0,128.1195,128.2408,128.1108,128.2148,7364.0
2015-12-22 15:00:00,148.03,148.27,147.98,148.21,13422.0,128.2408,128.4487,128.1975,128.3967,13422.0
2015-12-22 15:05:00,148.26,148.32,148.19,148.26,13560.0,128.44,128.492,128.3794,128.44,13560.0
2015-12-22 15:10:00,148.26,148.47,148.25,148.42,18793.0,128.44,128.622,128.4314,128.5787,18793.0
2015-12-22 15:15:00,148.42,148.56,148.39,148.48,39708.0,128.5787,128.6999,128.5527,128.6306,39708.0
2015-12-22 15:20:00,148.5,148.77,148.48,148.69,50616.0,128.648,128.8819,128.6306,128.8126,50616.0
2015-12-22 15:25:00,148.69,148.79,148.42,148.42,15973.0,128.8126,128.8992,128.5787,128.5787,15973.0
2015-12-22 15:30:00,148.42,148.5,148.41,148.45,24314.0,128.5787,128.648,128.57,128.6046,24314.0
2015-12-22 15:35:00,148.42,148.46,148.25,148.34,26641.0,128.5787,128.6133,128.4314,128.5094,26641.0
2015-12-22 15:40:00,148.34,148.35,148.14,148.14,29777.0,128.5094,128.518,128.3361,128.3361,29777.0
2015-12-22 15:45:00,148.14,148.16,147.94,147.99,52310.0,128.3361,128.3534,128.1628,128.2061,52310.0
2015-12-22 15:50:00,148.01,148.45,148.0,148.39,72179.0,128.2235,128.6046,128.2148,128.5527,72179.0
2015-12-22 15:55:00,148.38,148.47,148.09,148.28,200792.0,128.544,128.622,128.2928,128.4574,200792.0
2015-12-23 09:30:00,148.83,149.05,148.62,148.68,27354.0,128.9338,129.1244,128.7519,128.8039,27354.0
2015-12-23 09:35:00,148.74,148.92,148.6,148.79,19389.0,128.8559,129.0118,128.7346,128.8992,19389.0
2015-12-23 09:40:00,148.81,148.86,148.55,148.62,20203.0,128.9165,128.9598,128.6913,128.7519,20203.0
2015-12-23 09:45:00,148.69,148.81,148.58,148.65,6420.0,128.8126,128.9165,128.7173,128.7779,6420.0
2015-12-23 09:50:00,148.66,149.07,148.65,148.78,17255.0,128.7866,129.1418,128.7779,128.8905,17255.0
2015-12-23 09:55:00,148.62,148.73,148.54,148.6,6605.0,128.7519,128.8472,128.6826,128.7346,6605.0
2015-12-23 10:00:00,148.62,148.93,148.56,148.79,11181.0,128.7519,129.0205,128.6999,128.8992,11181.0
2015-12-23 10:05:00,148.83,148.96,148.73,148.81,10985.0,128.9338,129.0465,128.8472,128.9165,10985.0
2015-12-23 10:10:00,148.82,149.08,148.79,148.94,12947.0,128.9252,129.1504,128.8992,129.0291,12947.0
2015-12-23 10:15:00,148.93,149.11,148.9,149.07,8948.0,129.0205,129.1764,128.9945,129.1418,8948.0
2015-12-23 10:20:00,149.03,149.21,149.0,149.21,7574.0,129.1071,129.263,129.0811,129.263,7574.0
2015-12-23 10:25:00,149.21,149.23,149.1,149.16,10009.0,129.263,129.2804,129.1678,129.2197,10009.0
2015-12-23 10:30:00,149.25,149.45,148.99,149.34,22578.0,129.2977,129.471,129.0725,129.3757,22578.0
2015-12-23 10:35:00,149.33,149.34,148.95,149.07,12583.0,129.367,129.3757,129.0378,129.1418,12583.0
2015-12-23 10:40:00,149.07,149.24,149.06,149.19,11229.0,129.1418,129.289,129.1331,129.2457,11229.0
2015-12-23 10:45:00,149.21,149.34,149.1,149.25,16154.0,129.263,129.3757,129.1678,129.2977,16154.0
2015-12-23 10:50:00,149.31,149.37,149.24,149.37,15692.0,129.3497,129.4017,129.289,129.4017,15692.0
2015-12-23 10:55:00,149.37,149.58,149.37,149.57,65701.0,129.4017,129.5836,129.4017,129.5749,65701.0
2015-12-23 11:00:00,149.56,149.62,149.5,149.58,23587.0,129.5663,129.6182,129.5143,129.5836,23587.0
2015-12-23 11:05:00,149.6,149.74,149.58,149.71,14750.0,129.6009,129.7222,129.5836,129.6962,14750.0
2015-12-23 11:10:00,149.7,149.82,149.7,149.79,14614.0,129.6875,129.7915,129.6875,129.7655,14614.0
2015-12-23 11:15:00,149.8,149.95,149.79,149.86,11871.0,129.7742,129.9041,129.7655,129.8262,11871.0
2015-12-23 11:20:00,149.91,149.94,149.73,149.85,11339.0,129.8695,129.8955,129.7135,129.8175,11339.0
2015-12-23 11:25:00,149.85,150.07,149.82,149.92,25361.0,129.8175,130.0081,129.7915,129.8781,25361.0
2015-12-23 11:30:00,149.92,150.07,149.83,149.94,13312.0,129.8781,130.0081,129.8002,129.8955,13312.0
2015-12-23 11:35:00,149.97,150.07,149.92,149.99,11360.0,129.9214,130.0081,129.8781,129.9388,11360.0
2015-12-23 11:40:00,149.95,150.15,149.92,149.96,14497.0,129.9041,130.0774,129.8781,129.9128,14497.0
2015-12-23 11:45:00,149.93,150.19,149.88,150.13,13821.0,129.8868,130.112,129.8435,130.0601,13821.0
2015-12-23 11:50:00,150.09,150.34,150.08,150.25,25665.0,130.0254,130.242,130.0167,130.164,25665.0
2015-12-23 11:55:00,150.27,150.38,150.27,150.36,13280.0,130.1813,130.2766,130.1813,130.2593,13280.0
2015-12-23 12:00:00,150.32,150.77,150.3,150.77,46950.0,130.2247,130.6145,130.2073,130.6145,46950.0
2015-12-23 12:05:00,150.78,150.95,150.75,150.85,25781.0,130.6232,130.7704,130.5972,130.6838,25781.0
2015-12-23 12:10:00,150.85,151.06,150.85,150.95,31653.0,130.6838,130.8657,130.6838,130.7704,31653.0
2015-12-23 12:15:00,150.94,151.02,150.85,151.01,12125.0,130.7618,130.8311,130.6838,130.8224,12125.0
2015-12-23 12:20:00,151.04,151.21,151.04,151.18,12611.0,130.8484,130.9957,130.8484,130.9697,12611.0
2015-12-23 12:25:00,151.11,151.2,151.01,151.12,13721.0,130.909,130.987,130.8224,130.9177,13721.0
2015-12-23 12:30:00,151.13,151.18,151.08,151.16,14641.0,130.9264,130.9697,130.8831,130.9524,14641.0
2015-12-23 12:35:00,151.18,151.24,151.08,151.12,9862.0,130.9697,131.0217,130.8831,130.9177,9862.0
2015-12-23 12:40:00,151.08,151.21,151.08,151.16,17418.0,130.8831,130.9957,130.8831,130.9524,17418.0
2015-12-23 12:45:00,151.14,151.18,151.05,151.08,7000.0,130.935,130.9697,130.8571,130.8831,7000.0
2015-12-23 12:50:00,151.06,151.06,150.91,150.92,12527.0,130.8657,130.8657,130.7358,130.7444,12527.0
2015-12-23 12:55:00,150.93,151.0,150.9,150.91,9993.0,130.7531,130.8138,130.7271,130.7358,9993.0
2015-12-23 13:00:00,150.91,151.0,150.71,150.73,18711.0,130.7358,130.8138,130.5625,130.5798,18711.0
2015-12-23 13:05:00,150.73,150.86,150.64,150.67,15151.0,130.5798,130.6925,130.5019,130.5279,15151.0
2015-12-23 13:10:00,150.65,150.7,150.58,150.67,9976.0,130.5105,130.5539,130.4499,130.5279,9976.0
2015-12-23 13:15:00,150.7,150.76,150.4,150.41,12794.0,130.5539,130.6058,130.294,130.3026,12794.0
2015-12-23 13:20:00,150.45,150.5,150.3,150.5,16942.0,130.3373,130.3806,130.2073,130.3806,16942.0
2015-12-23 13:25:00,150.49,150.51,150.15,150.2,14181.0,130.3719,130.3893,130.0774,130.1207,14181.0
2015-12-23 13:30:00,150.19,150.31,150.13,150.13,11795.0,130.112,130.216,130.0601,130.0601,11795.0
2015-12-23 13:35:00,150.13,150.32,150.01,150.06,14056.0,130.0601,130.2247,129.9561,129.9994,14056.0
2015-12-23 13:40:00,150.03,150.34,150.03,150.31,12356.0,129.9734,130.242,129.9734,130.216,12356.0
2015-12-23 13:45:00,150.3,150.41,150.14,150.14,11623.0,130.2073,130.3026,130.0687,130.0687,11623.0
2015-12-23 13:50:00,150.17,150.37,150.17,150.37,8645.0,130.0947,130.268,130.0947,130.268,8645.0
2015-12-23 13:55:00,150.37,150.44,150.33,150.38,7605.0,130.268,130.3286,130.2333,130.2766,7605.0
2015-12-23 14:00:00,150.37,150.49,150.37,150.44,9941.0,130.268,130.3719,130.268,130.3286,9941.0
2015-12-23 14:05:00,150.44,150.51,150.39,150.5,14116.0,130.3286,130.3893,130.2853,130.3806,14116.0
2015-12-23 14:10:00,150.48,150.72,150.37,150.68,34944.0,130.3633,130.5712,130.268,130.5365,34944.0
2015-12-23 14:15:00,150.71,150.75,150.61,150.65,10718.0,130.5625,130.5972,130.4759,130.5105,10718.0
2015-12-23 14:20:00,150.67,150.7,150.53,150.69,6418.0,130.5279,130.5539,130.4066,130.5452,6418.0
2015-12-23 14:25:00,150.68,150.75,150.63,150.68,10403.0,130.5365,130.5972,130.4932,130.5365,10403.0
2015-12-23 14:30:00,150.68,150.79,150.66,150.7,15842.0,130.5365,130.6318,130.5192,130.5539,15842.0
2015-12-23 14:35:00,150.69,150.82,150.68,150.8,9479.0,130.5452,130.6578,130.5365,130.6405,9479.0
2015-12-23 14:40:00,150.77,150.82,150.67,150.69,15479.0,130.6145,130.6578,130.5279,130.5452,15479.0
2015-12-23 14:45:00,150.68,150.75,150.63,150.74,12256.0,130.5365,130.5972,130.4932,130.5885,12256.0
2015-12-23 14:50:00,150.75,150.79,150.71,150.76,23214.0,130.5972,130.6318,130.5625,130.6058,23214.0
2015-12-23 14:55:00,150.76,150.95,150.75,150.93,19541.0,130.6058,130.7704,130.5972,130.7531,19541.0
2015-12-23 15:00:00,150.95,150.99,150.88,150.94,12656.0,130.7704,130.8051,130.7098,130.7618,12656.0
2015-12-23 15:05:00,150.93,150.97,150.82,150.93,20500.0,130.7531,130.7878,130.6578,130.7531,20500.0
2015-12-23 15:10:00,150.94,151.0,150.86,150.88,22152.0,130.7618,130.8138,130.6925,130.7098,22152.0
2015-12-23 15:15:00,150.88,150.97,150.71,150.71,18877.0,130.7098,130.7878,130.5625,130.5625,18877.0
2015-12-23 15:20:00,150.73,150.89,150.73,150.89,15684.0,130.5798,130.7185,130.5798,130.7185,15684.0
2015-12-23 15:25:00,150.87,150.87,150.77,150.83,24387.0,130.7011,130.7011,130.6145,130.6665,24387.0
2015-12-23 15:30:00,150.83,150.83,150.69,150.73,16198.0,130.6665,130.6665,130.5452,130.5798,16198.0
2015-12-23 15:35:00,150.74,150.76,150.6,150.71,27147.0,130.5885,130.6058,130.4672,130.5625,27147.0
2015-12-23 15:40:00,150.7,150.83,150.68,150.79,29223.0,130.5539,130.6665,130.5365,130.6318,29223.0
2015-12-23 15:45:00,150.79,150.83,150.66,150.74,32783.0,130.6318,130.6665,130.5192,130.5885,32783.0
2015-12-23 15:50:00,150.72,150.91,150.69,150.84,56040.0,130.5712,130.7358,130.5452,130.6751,56040.0
2015-12-23 15:55:00,150.84,150.86,150.71,150.77,67603.0,130.6751,130.6925,130.5625,130.6145,67603.0
2015-12-24 09:30:00,150.22,150.83,150.07,150.6,16304.0,130.138,130.6665,130.0081,130.4672,16304.0
2015-12-24 09:35:00,150.58,150.9,150.52,150.73,10000.0,130.4499,130.7271,130.3979,130.5798,10000.0
2015-12-24 09:40:00,150.68,150.68,150.37,150.39,7047.0,130.5365,130.5365,130.268,130.2853,7047.0
2015-12-24 09:45:00,150.41,150.64,150.07,150.28,18603.0,130.3026,130.5019,130.0081,130.19,18603.0
2015-12-24 09:50:00,150.27,150.6,150.27,150.43,2800.0,130.1813,130.4672,130.1813,130.32,2800.0
2015-12-24 09:55:00,150.43,150.48,150.19,150.26,17399.0,130.32,130.3633,130.112,130.1727,17399.0
2015-12-24 10:00:00,150.17,150.48,150.16,150.24,11190.0,130.0947,130.3633,130.086,130.1554,11190.0
2015-12-24 10:05:00,150.22,150.3,149.77,149.89,28979.0,130.138,130.2073,129.7482,129.8521,28979.0
2015-12-24 10:10:00,149.9,150.1,149.84,149.92,12453.0,129.8608,130.0341,129.8088,129.8781,12453.0
2015-12-24 10:15:00,149.88,149.89,149.67,149.81,23226.0,129.8435,129.8521,129.6616,129.7828,23226.0
2015-12-24 10:20:00,149.78,150.0,149.69,149.88,20949.0,129.7568,129.9474,129.6789,129.8435,20949.0
2015-12-24 10:25:00,149.87,149.97,149.87,149.87,5806.0,129.8348,129.9214,129.8348,129.8348,5806.0
2015-12-24 10:30:00,149.86,150.03,149.85,149.96,18332.0,129.8262,129.9734,129.8175,129.9128,18332.0
2015-12-24 10:35:00,149.93,149.93,149.79,149.8,21180.0,129.8868,129.8868,129.7655,129.7742,21180.0
2015-12-24 10:40:00,149.81,149.84,149.6,149.63,23762.0,129.7828,129.8088,129.6009,129.6269,23762.0
2015-12-24 10:45:00,149.6,149.85,149.51,149.68,24442.0,129.6009,129.8175,129.5229,129.6702,24442.0
2015-12-24 10:50:00,149.69,149.76,149.57,149.68,12552.0,129.6789,129.7395,129.5749,129.6702,12552.0
2015-12-24 10:55:00,149.68,149.69,149.45,149.5,21502.0,129.6702,129.6789,129.471,129.5143,21502.0
2015-12-24 11:00:00,149.49,149.62,149.47,149.57,50227.0,129.5056,129.6182,129.4883,129.5749,50227.0
2015-12-24 11:05:00,149.55,149.79,149.46,149.75,42715.0,129.5576,129.7655,129.4796,129.7309,42715.0
2015-12-24 11:10:00,149.74,149.76,149.62,149.64,7597.0,129.7222,129.7395,129.6182,129.6356,7597.0
2015-12-24 11:15:00,149.62,149.63,149.41,149.45,11233.0,129.6182,129.6269,129.4363,129.471,11233.0
2015-12-24 11:20:00,149.48,149.48,149.34,149.34,16246.0,129.497,129.497,129.3757,129.3757,16246.0
2015-12-24 11:25:00,149.34,149.37,149.24,149.25,14151.0,129.3757,129.4017,129.289,129.2977,14151.0
2015-12-24 11:30:00,149.24,149.3,149.19,149.22,22347.0,129.289,129.341,129.2457,129.2717,22347.0
2015-12-24 11:35:00,149.22,149.26,149.02,149.03,23571.0,129.2717,129.3064,129.0984,129.1071,23571.0
2015-12-24 11:40:00,149.04,149.04,148.84,148.88,24081.0,129.1158,129.1158,128.9425,128.9772,24081.0
2015-12-24 11:45:00,148.88,148.99,148.8,148.91,37104.0,128.9772,129.0725,128.9079,129.0032,37104.0
2015-12-24 11:50:00,148.88,149.02,148.88,148.94,25343.0,128.9772,129.0984,128.9772,129.0291,25343.0
2015-12-24 11:55:00,148.94,148.99,148.78,148.85,47956.0,129.0291,129.0725,128.8905,128.9512,47956.0
2015-12-24 12:00:00,148.87,149.25,148.71,149.11,57470.0,128.9685,129.2977,128.8299,129.1764,57470.0
2015-12-24 12:05:00,149.16,149.2,148.94,148.96,9904.0,129.2197,129.2544,129.0291,129.0465,9904.0
2015-12-24 12:10:00,148.99,149.26,148.99,149.19,9954.0,129.0725,129.3064,129.0725,129.2457,9954.0
2015-12-24 12:15:00,149.19,149.36,149.17,149.33,11233.0,129.2457,129.393,129.2284,129.367,11233.0
2015-12-24 12:20:00,149.33,149.59,149.31,149.57,11937.0,129.367,129.5922,129.3497,129.5749,11937.0
2015-12-24 12:25:00,149.56,149.64,149.43,149.56,10779.0,129.5663,129.6356,129.4536,129.5663,10779.0
2015-12-24 12:30:00,149.58,150.01,149.58,149.93,17741.0,129.5836,129.9561,129.5836,129.8868,17741.0
2015-12-24 12:35:00,149.92,150.01,149.85,149.97,11323.0,129.8781,129.9561,129.8175,129.9214,11323.0
2015-12-24 12:40:00,150.04,150.3,149.95,150.27,14475.0,129.9821,130.2073,129.9041,130.1813,14475.0
2015-12-24 12:45:00,150.26,150.38,150.1,150.15,9364.0,130.1727,130.2766,130.0341,130.0774,9364.0
2015-12-24 12:50:00,150.18,150.18,149.94,150.0,14291.0,130.1034,130.1034,129.8955,129.9474,14291.0
2015-12-24 12:55:00,150.01,150.01,149.57,149.6,56344.0,129.9561,129.9561,129.5749,129.6009,56344.0
2015-12-28 09:30:00,149.0,149.59,148.54,148.71,73542.0,129.0811,129.5922,128.6826,128.8299,73542.0
2015-12-28 09:35:00,148.65,148.8,147.96,148.08,39050.0,128.7779,128.9079,128.1802,128.2841,39050.0
2015-12-28 09:40:00,147.89,148.44,147.76,147.96,30553.0,128.1195,128.596,128.0069,128.1802,30553.0
2015-12-28 09:45:00,147.95,148.42,147.95,148.36,10279.0,128.1715,128.5787,128.1715,128.5267,10279.0
2015-12-28 09:50:00,148.21,148.37,148.12,148.19,7981.0,128.3967,128.5353,128.3188,128.3794,7981.0
2015-12-28 09:55:00,148.12,148.27,148.09,148.16,14340.0,128.3188,128.4487,128.2928,128.3534,14340.0
2015-12-28 10:00:00,148.16,148.22,147.57,147.67,16921.0,128.3534,128.4054,127.8423,127.9289,16921.0
2015-12-28 10:05:00,147.62,147.82,147.59,147.72,11202.0,127.8856,128.0589,127.8596,127.9722,11202.0
2015-12-28 10:10:00,147.72,147.72,147.51,147.57,10375.0,127.9722,127.9722,127.7903,127.8423,10375.0
2015-12-28 10:15:00,147.53,147.65,147.51,147.61,8204.0,127.8076,127.9116,127.7903,127.8769,8204.0
2015-12-28 10:20:00,147.62,147.72,147.51,147.6,11029.0,127.8856,127.9722,127.7903,127.8683,11029.0
2015-12-28 10:25:00,147.57,147.84,147.56,147.8,16422.0,127.8423,128.0762,127.8336,128.0415,16422.0
2015-12-28 10:30:00,147.74,147.77,147.58,147.67,14424.0,127.9896,128.0156,127.851,127.9289,14424.0
2015-12-28 10:35:00,147.63,147.72,147.59,147.66,4470.0,127.8943,127.9722,127.8596,127.9203,4470.0
2015-12-28 10:40:00,147.66,147.66,147.52,147.54,9699.0,127.9203,127.9203,127.799,127.8163,9699.0
2015-12-28 10:45:00,147.53,147.53,147.12,147.15,41966.0,127.8076,127.8076,127.4524,127.4784,41966.0
2015-12-28 10:50:00,147.12,147.29,147.06,147.24,9796.0,127.4524,127.5997,127.4005,127.5564,9796.0
2015-12-28 10:55:00,147.23,147.23,147.02,147.21,7772.0,127.5477,127.5477,127.3658,127.5304,7772.0
2015-12-28 11:00:00,147.19,147.45,147.17,147.36,11145.0,127.5131,127.7383,127.4958,127.6604,11145.0
2015-12-28 11:05:00,147.31,147.44,147.2,147.43,11424.0,127.617,127.7297,127.5218,127.721,11424.0
2015-12-28 11:10:00,147.45,147.69,147.45,147.68,7072.0,127.7383,127.9462,127.7383,127.9376,7072.0
2015-12-28 11:15:00,147.69,147.77,147.54,147.72,25146.0,127.9462,128.0156,127.8163,127.9722,25146.0
2015-12-28 11:20:00,147.77,147.87,147.58,147.61,13400.0,128.0156,128.1022,127.851,127.8769,13400.0
2015-12-28 11:25:00,147.6,147.71,147.5,147.54,6960.0,127.8683,127.9636,127.7816,127.8163,6960.0
2015-12-28 11:30:00,147.54,147.69,147.52,147.65,2909.0,127.8163,127.9462,127.799,127.9116,2909.0
2015-12-28 11:35:00,147.65,147.83,147.54,147.71,15113.0,127.9116,128.0675,127.8163,127.9636,15113.0
2015-12-28 11:40:00,147.76,147.76,147.61,147.7,2763.0,128.0069,128.0069,127.8769,127.9549,2763.0
2015-12-28 11:45:00,147.68,147.77,147.63,147.73,9223.0,127.9376,128.0156,127.8943,127.9809,9223.0
2015-12-28 11:50:00,147.68,147.92,147.67,147.81,8808.0,127.9376,128.1455,127.9289,128.0502,8808.0
2015-12-28 11:55:00,147.79,147.89,147.59,147.65,11486.0,128.0329,128.1195,127.8596,127.9116,11486.0
2015-12-28 12:00:00,147.61,147.71,147.53,147.7,8523.0,127.8769,127.9636,127.8076,127.9549,8523.0
2015-12-28 12:05:00,147.73,147.87,147.73,147.81,9736.0,127.9809,128.1022,127.9809,128.0502,9736.0
2015-12-28 12:10:00,147.8,147.83,147.69,147.69,8382.0,128.0415,128.0675,127.9462,127.9462,8382.0
2015-12-28 12:15:00,147.68,147.83,147.67,147.79,5118.0,127.9376,128.0675,127.9289,128.0329,5118.0
2015-12-28 12:20:00,147.76,147.76,147.46,147.55,6417.0,128.0069,128.0069,127.747,127.825,6417.0
2015-12-28 12:25:00,147.58,147.64,147.54,147.64,4414.0,127.851,127.9029,127.8163,127.9029,4414.0
2015-12-28 12:30:00,147.68,147.72,147.58,147.72,4095.0,127.9376,127.9722,127.851,127.9722,4095.0
2015-12-28 12:35:00,147.7,147.73,147.59,147.73,4699.0,127.9549,127.9809,127.8596,127.9809,4699.0
2015-12-28 12:40:00,147.69,147.74,147.58,147.74,3580.0,127.9462,127.9896,127.851,127.9896,3580.0
2015-12-28 12:45:00,147.77,147.84,147.68,147.79,5658.0,128.0156,128.0762,127.9376,128.0329,5658.0
2015-12-28 12:50:00,147.81,147.95,147.76,147.92,6745.0,128.0502,128.1715,128.0069,128.1455,6745.0
2015-12-28 12:55:00,147.95,148.0,147.79,147.97,6099.0,128.1715,128.2148,128.0329,128.1888,6099.0
2015-12-28 13:00:00,147.97,148.11,147.95,148.11,11922.0,128.1888,128.3101,128.1715,128.3101,11922.0
2015-12-28 13:05:00,148.11,148.31,147.89,148.29,33976.0,128.3101,128.4834,128.1195,128.466,33976.0
2015-12-28 13:10:00,148.28,148.34,148.2,148.31,31314.0,128.4574,128.5094,128.3881,128.4834,31314.0
2015-12-28 13:15:00,148.34,148.6,148.3,148.59,7928.0,128.5094,128.7346,128.4747,128.7259,7928.0
2015-12-28 13:20:00,148.57,148.64,148.33,148.35,8040.0,128.7086,128.7692,128.5007,128.518,8040.0
2015-12-28 13:25:00,148.34,148.55,148.33,148.52,17824.0,128.5094,128.6913,128.5007,128.6653,17824.0
2015-12-28 13:30:00,148.52,148.74,148.52,148.62,20929.0,128.6653,128.8559,128.6653,128.7519,20929.0
2015-12-28 13:35:00,148.66,148.66,148.41,148.46,31087.0,128.7866,128.7866,128.57,128.6133,31087.0
2015-12-28 13:40:00,148.46,148.62,148.41,148.43,16058.0,128.6133,128.7519,128.57,128.5873,16058.0
2015-12-28 13:45:00,148.45,148.53,148.35,148.52,11520.0,128.6046,128.674,128.518,128.6653,11520.0
2015-12-28 13:50:00,148.49,148.51,148.28,148.38,19708.0,128.6393,128.6566,128.4574,128.544,19708.0
2015-12-28 13:55:00,148.35,148.51,148.35,148.43,7302.0,128.518,128.6566,128.518,128.5873,7302.0
2015-12-28 14:00:00,148.36,148.51,148.35,148.5,11797.0,128.5267,128.6566,128.518,128.648,11797.0
2015-12-28 14:05:00,148.52,148.54,148.46,148.49,4615.0,128.6653,128.6826,128.6133,128.6393,4615.0
2015-12-28 14:10:00,148.46,148.51,148.4,148.44,17503.0,128.6133,128.6566,128.5613,128.596,17503.0
2015-12-28 14:15:00,148.42,148.55,148.42,148.47,20241.0,128.5787,128.6913,128.5787,128.622,20241.0
2015-12-28 14:20:00,148.49,148.6,148.46,148.46,13132.0,128.6393,128.7346,128.6133,128.6133,13132.0
2015-12-28 14:25:00,148.47,148.61,148.47,148.51,6505.0,128.622,128.7433,128.622,128.6566,6505.0
2015-12-28 14:30:00,148.51,148.53,148.4,148.4,6162.0,128.6566,128.674,128.5613,128.5613,6162.0
2015-12-28 14:35:00,148.43,148.46,148.39,148.4,15878.0,128.5873,128.6133,128.5527,128.5613,15878.0
2015-12-28 14:40:00,148.41,148.46,148.34,148.41,12494.0,128.57,128.6133,128.5094,128.57,12494.0
2015-12-28 14:45:00,148.41,148.48,148.27,148.43,10051.0,128.57,128.6306,128.4487,128.5873,10051.0
2015-12-28 14:50:00,148.37,148.59,148.37,148.42,14649.0,128.5353,128.7259,128.5353,128.5787,14649.0
2015-12-28 14:55:00,148.42,148.42,148.15,148.25,24373.0,128.5787,128.5787,128.3448,128.4314,24373.0
2015-12-28 15:00:00,148.29,148.5,148.29,148.41,25950.0,128.466,128.648,128.466,128.57,25950.0
2015-12-28 15:05:00,148.41,148.41,148.2,148.32,14468.0,128.57,128.57,128.3881,128.492,14468.0
2015-12-28 15:10:00,148.31,148.32,148.14,148.15,9338.0,128.4834,128.492,128.3361,128.3448,9338.0
2015-12-28 15:15:00,148.18,148.21,147.98,148.02,13678.0,128.3707,128.3967,128.1975,128.2321,13678.0
2015-12-28 15:20:00,148.0,148.32,147.99,148.27,10684.0,128.2148,128.492,128.2061,128.4487,10684.0
2015-12-28 15:25:00,148.3,148.41,148.27,148.29,8807.0,128.4747,128.57,128.4487,128.466,8807.0
2015-12-28 15:30:00,148.27,148.39,148.2,148.38,9508.0,128.4487,128.5527,128.3881,128.544,9508.0
2015-12-28 15:35:00,148.37,148.38,148.26,148.38,21272.0,128.5353,128.544,128.44,128.544,21272.0
2015-12-28 15:40:00,148.38,148.53,148.35,148.45,24794.0,128.544,128.674,128.518,128.6046,24794.0
2015-12-28 15:45:00,148.47,148.51,148.36,148.37,28612.0,128.622,128.6566,128.5267,128.5353,28612.0
2015-12-28 15:50:00,148.38,148.51,148.36,148.51,26230.0,128.544,128.6566,128.5267,128.6566,26230.0
2015-12-28 15:55:00,148.53,148.73,148.43,148.47,166142.0,128.674,128.8472,128.5873,128.622,166142.0
2015-12-29 09:30:00,149.3,149.74,148.81,149.26,28971.0,129.341,129.7222,128.9165,129.3064,28971.0
2015-12-29 09:35:00,149.37,149.37,149.12,149.33,8283.0,129.4017,129.4017,129.1851,129.367,8283.0
2015-12-29 09:40:00,149.37,149.74,149.29,149.56,15416.0,129.4017,129.7222,129.3324,129.5663,15416.0
2015-12-29 09:45:00,149.67,149.69,149.28,149.3,7072.0,129.6616,129.6789,129.3237,129.341,7072.0
2015-12-29 09:50:00,149.41,149.51,149.27,149.39,10104.0,129.4363,129.5229,129.315,129.419,10104.0
2015-12-29 09:55:00,149.39,149.55,149.28,149.52,9009.0,129.419,129.5576,129.3237,129.5316,9009.0
2015-12-29 10:00:00,149.48,149.63,149.41,149.41,5970.0,129.497,129.6269,129.4363,129.4363,5970.0
2015-12-29 10:05:00,149.36,149.65,149.36,149.52,11166.0,129.393,129.6442,129.393,129.5316,11166.0
2015-12-29 10:10:00,149.64,149.64,149.29,149.29,17971.0,129.6356,129.6356,129.3324,129.3324,17971.0
2015-12-29 10:15:00,149.29,149.3,149.17,149.29,8358.0,129.3324,129.341,129.2284,129.3324,8358.0
2015-12-29 10:20:00,149.24,149.44,149.24,149.39,5763.0,129.289,129.4623,129.289,129.419,5763.0
2015-12-29 10:25:00,149.34,149.54,149.33,149.53,11037.0,129.3757,129.5489,129.367,129.5403,11037.0
2015-12-29 10:30:00,149.56,149.63,149.44,149.44,8280.0,129.5663,129.6269,129.4623,129.4623,8280.0
2015-12-29 10:35:00,149.42,149.49,149.37,149.39,8470.0,129.445,129.5056,129.4017,129.419,8470.0
2015-12-29 10:40:00,149.43,149.46,149.26,149.28,10011.0,129.4536,129.4796,129.3064,129.3237,10011.0
2015-12-29 10:45:00,149.27,149.43,149.27,149.37,11931.0,129.315,129.4536,129.315,129.4017,11931.0
2015-12-29 10:50:00,149.3,149.35,148.95,148.98,19158.0,129.341,129.3843,129.0378,129.0638,19158.0
2015-12-29 10:55:00,148.95,149.0,148.89,148.89,7087.0,129.0378,129.0811,128.9858,128.9858,7087.0
2015-12-29 11:00:00,148.87,148.93,148.8,148.87,9197.0,128.9685,129.0205,128.9079,128.9685,9197.0
2015-12-29 11:05:00,148.87,148.99,148.86,148.86,9484.0,128.9685,129.0725,128.9598,128.9598,9484.0
2015-12-29 11:10:00,148.85,148.96,148.77,148.82,18715.0,128.9512,129.0465,128.8819,128.9252,18715.0
2015-12-29 11:15:00,148.77,148.82,148.72,148.78,12566.0,128.8819,128.9252,128.8386,128.8905,12566.0
2015-12-29 11:20:00,148.78,148.86,148.73,148.78,5894.0,128.8905,128.9598,128.8472,128.8905,5894.0
2015-12-29 11:25:00,148.8,148.84,148.73,148.76,7299.0,128.9079,128.9425,128.8472,128.8732,7299.0
2015-12-29 11:30:00,148.74,148.86,148.74,148.82,7300.0,128.8559,128.9598,128.8559,128.9252,7300.0
2015-12-29 11:35:00,148.82,148.82,148.59,148.59,13485.0,128.9252,128.9252,128.7259,128.7259,13485.0
2015-12-29 11:40:00,148.62,148.67,148.47,148.47,4400.0,128.7519,128.7952,128.622,128.622,4400.0
2015-12-29 11:45:00,148.43,148.49,148.24,148.24,8642.0,128.5873,128.6393,128.4227,128.4227,8642.0
2015-12-29 11:50:00,148.26,148.3,148.15,148.3,10750.0,128.44,128.4747,128.3448,128.4747,10750.0
2015-12-29 11:55:00,148.3,148.57,148.3,148.39,20100.0,128.4747,128.7086,128.4747,128.5527,20100.0
2015-12-29 12:00:00,148.38,148.52,148.37,148.48,15466.0,128.544,128.6653,128.5353,128.6306,15466.0
2015-12-29 12:05:00,148.47,148.48,148.33,148.43,10975.0,128.622,128.6306,128.5007,128.5873,10975.0
2015-12-29 12:10:00,148.45,148.58,148.33,148.55,6676.0,128.6046,128.7173,128.5007,128.6913,6676.0
2015-12-29 12:15:00,148.56,148.61,148.54,148.59,2725.0,128.6999,128.7433,128.6826,128.7259,2725.0
2015-12-29 12:20:00,148.66,148.72,148.66,148.67,7221.0,128.7866,128.8386,128.7866,128.7952,7221.0
2015-12-29 12:25:00,148.73,148.8,148.68,148.71,4207.0,128.8472,128.9079,128.8039,128.8299,4207.0
2015-12-29 12:30:00,148.66,148.74,148.62,148.69,3719.0,128.7866,128.8559,128.7519,128.8126,3719.0
2015-12-29 12:35:00,148.71,148.78,148.7,148.78,4813.0,128.8299,128.8905,128.8212,128.8905,4813.0
2015-12-29 12:40:00,148.77,148.85,148.75,148.78,4209.0,128.8819,128.9512,128.8645,128.8905,4209.0
2015-12-29 12:45:00,148.8,148.94,148.8,148.82,8513.0,128.9079,129.0291,128.9079,128.9252,8513.0
2015-12-29 12:50:00,148.84,148.91,148.83,148.88,3189.0,128.9425,129.0032,128.9338,128.9772,3189.0
2015-12-29 12:55:00,148.9,148.97,148.88,148.97,4034.0,128.9945,129.0551,128.9772,129.0551,4034.0
2015-12-29 13:00:00,148.97,148.97,148.69,148.69,9476.0,129.0551,129.0551,128.8126,128.8126,9476.0
2015-12-29 13:05:00,148.69,148.69,148.58,148.65,3605.0,128.8126,128.8126,128.7173,128.7779,3605.0
2015-12-29 13:10:00,148.66,148.7,148.59,148.7,4975.0,128.7866,128.8212,128.7259,128.8212,4975.0
2015-12-29 13:15:00,148.72,148.87,148.72,148.8,6466.0,128.8386,128.9685,128.8386,128.9079,6466.0
2015-12-29 13:20:00,148.8,148.91,148.78,148.78,7174.0,128.9079,129.0032,128.8905,128.8905,7174.0
2015-12-29 13:25:00,148.83,148.89,148.78,148.84,5677.0,128.9338,128.9858,128.8905,128.9425,5677.0
2015-12-29 13:30:00,148.88,148.9,148.8,148.81,2979.0,128.9772,128.9945,128.9079,128.9165,2979.0
2015-12-29 13:35:00,148.81,148.92,148.8,148.86,4430.0,128.9165,129.0118,128.9079,128.9598,4430.0
2015-12-29 13:40:00,148.87,149.0,148.86,148.98,12584.0,128.9685,129.0811,128.9598,129.0638,12584.0
2015-12-29 13:45:00,148.96,149.0,148.87,149.0,11777.0,129.0465,129.0811,128.9685,129.0811,11777.0
2015-12-29 13:50:00,148.98,149.02,148.89,148.97,11496.0,129.0638,129.0984,128.9858,129.0551,11496.0
2015-12-29 13:55:00,148.93,149.14,148.93,149.13,6004.0,129.0205,129.2024,129.0205,129.1937,6004.0
2015-12-29 14:00:00,149.11,149.22,149.11,149.21,4136.0,129.1764,129.2717,129.1764,129.263,4136.0
2015-12-29 14:05:00,149.25,149.39,149.21,149.39,8587.0,129.2977,129.419,129.263,129.419,8587.0
2015-12-29 14:10:00,149.4,149.42,149.31,149.31,5222.0,129.4276,129.445,129.3497,129.3497,5222.0
2015-12-29 14:15:00,149.29,149.47,149.28,149.42,8427.0,129.3324,129.4883,129.3237,129.445,8427.0
2015-12-29 14:20:00,149.46,149.46,149.33,149.33,5565.0,129.4796,129.4796,129.367,129.367,5565.0
2015-12-29 14:25:00,149.35,149.45,149.2,149.45,7572.0,129.3843,129.471,129.2544,129.471,7572.0
2015-12-29 14:30:00,149.44,149.44,149.15,149.15,6361.0,129.4623,129.4623,129.2111,129.2111,6361.0
2015-12-29 14:35:00,149.16,149.22,149.12,149.18,7866.0,129.2197,129.2717,129.1851,129.2371,7866.0
2015-12-29 14:40:00,149.19,149.25,149.12,149.16,3771.0,129.2457,129.2977,129.1851,129.2197,3771.0
2015-12-29 14:45:00,149.17,149.27,149.17,149.2,4969.0,129.2284,129.315,129.2284,129.2544,4969.0
2015-12-29 14:50:00,149.22,149.26,149.1,149.2,9280.0,129.2717,129.3064,129.1678,129.2544,9280.0
2015-12-29 14:55:00,149.17,149.35,149.17,149.3,8445.0,129.2284,129.3843,129.2284,129.341,8445.0
2015-12-29 15:00:00,149.29,149.46,149.27,149.45,14037.0,129.3324,129.4796,129.315,129.471,14037.0
2015-12-29 15:05:00,149.44,149.49,149.39,149.47,13983.0,129.4623,129.5056,129.419,129.4883,13983.0
2015-12-29 15:10:00,149.47,149.47,149.22,149.31,22588.0,129.4883,129.4883,129.2717,129.3497,22588.0
2015-12-29 15:15:00,149.31,149.34,149.19,149.21,13268.0,129.3497,129.3757,129.2457,129.263,13268.0
2015-12-29 15:20:00,149.19,149.28,149.12,149.27,10357.0,129.2457,129.3237,129.1851,129.315,10357.0
2015-12-29 15:25:00,149.28,149.28,149.11,149.11,13348.0,129.3237,129.3237,129.1764,129.1764,13348.0
2015-12-29 15:30:00,149.1,149.15,149.05,149.13,12513.0,129.1678,129.2111,129.1244,129.1937,12513.0
2015-12-29 15:35:00,149.15,149.19,149.11,149.19,12205.0,129.2111,129.2457,129.1764,129.2457,12205.0
2015-12-29 15:40:00,149.2,149.33,149.06,149.33,20678.0,129.2544,129.367,129.1331,129.367,20678.0
2015-12-29 15:45:00,149.32,149.41,149.24,149.31,14376.0,129.3583,129.4363,129.289,129.3497,14376.0
2015-12-29 15:50:00,149.32,149.39,149.24,149.26,14543.0,129.3583,129.419,129.289,129.3064,14543.0
2015-12-29 15:55:00,149.27,149.41,149.15,149.2,41790.0,129.315,129.4363,129.2111,129.2544,41790.0
2015-12-30 09:30:00,148.85,149.25,148.64,148.7,27308.0,128.9512,129.2977,128.7692,128.8212,27308.0
2015-12-30 09:35:00,148.88,148.95,148.66,148.66,19442.0,128.9772,129.0378,128.7866,128.7866,19442.0
2015-12-30 09:40:00,148.67,148.71,148.37,148.47,12453.0,128.7952,128.8299,128.5353,128.622,12453.0
2015-12-30 09:45:00,148.41,148.42,148.01,148.16,11828.0,128.57,128.5787,128.2235,128.3534,11828.0
2015-12-30 09:50:00,148.05,148.3,148.02,148.3,19398.0,128.2581,128.4747,128.2321,128.4747,19398.0
2015-12-30 09:55:00,148.38,148.68,148.38,148.59,11698.0,128.544,128.8039,128.544,128.7259,11698.0
2015-12-30 10:00:00,148.67,148.96,148.63,148.76,15445.0,128.7952,129.0465,128.7606,128.8732,15445.0
2015-12-30 10:05:00,148.79,148.95,148.59,148.65,11444.0,128.8992,129.0378,128.7259,128.7779,11444.0
2015-12-30 10:10:00,148.64,148.72,148.47,148.57,11483.0,128.7692,128.8386,128.622,128.7086,11483.0
2015-12-30 10:15:00,148.6,148.77,148.59,148.71,5133.0,128.7346,128.8819,128.7259,128.8299,5133.0
2015-12-30 10:20:00,148.71,148.72,148.56,148.56,10701.0,128.8299,128.8386,128.6999,128.6999,10701.0
2015-12-30 10:25:00,148.54,148.6,148.25,148.31,13313.0,128.6826,128.7346,128.4314,128.4834,13313.0
2015-12-30 10:30:00,148.26,148.29,148.1,148.18,8199.0,128.44,128.466,128.3014,128.3707,8199.0
2015-12-30 10:35:00,148.15,148.18,148.12,148.16,15136.0,128.3448,128.3707,128.3188,128.3534,15136.0
2015-12-30 10:40:00,148.15,148.5,148.14,148.5,9011.0,128.3448,128.648,128.3361,128.648,9011.0
2015-12-30 10:45:00,148.47,148.67,148.47,148.66,11006.0,128.622,128.7952,128.622,128.7866,11006.0
2015-12-30 10:50:00,148.66,148.79,148.64,148.69,8335.0,128.7866,128.8992,128.7692,128.8126,8335.0
2015-12-30 10:55:00,148.71,148.77,148.6,148.64,7636.0,128.8299,128.8819,128.7346,128.7692,7636.0
2015-12-30 11:00:00,148.63,148.86,148.62,148.78,8375.0,128.7606,128.9598,128.7519,128.8905,8375.0
2015-12-30 11:05:00,148.75,149.0,148.75,148.9,14642.0,128.8645,129.0811,128.8645,128.9945,14642.0
2015-12-30 11:10:00,148.88,148.91,148.79,148.86,7950.0,128.9772,129.0032,128.8992,128.9598,7950.0
2015-12-30 11:15:00,148.87,148.87,148.78,148.8,8266.0,128.9685,128.9685,128.8905,128.9079,8266.0
2015-12-30 11:20:00,148.82,148.96,148.81,148.9,10224.0,128.9252,129.0465,128.9165,128.9945,10224.0
2015-12-30 11:25:00,148.92,149.06,148.85,149.05,19472.0,129.0118,129.1331,128.9512,129.1244,19472.0
2015-12-30 11:30:00,149.06,149.06,148.83,148.9,8290.0,129.1331,129.1331,128.9338,128.9945,8290.0
2015-12-30 11:35:00,148.88,148.94,148.71,148.75,6893.0,128.9772,129.0291,128.8299,128.8645,6893.0
2015-12-30 11:40:00,148.74,148.86,148.69,148.84,12022.0,128.8559,128.9598,128.8126,128.9425,12022.0
2015-12-30 11:45:00,148.83,148.93,148.8,148.81,8431.0,128.9338,129.0205,128.9079,128.9165,8431.0
2015-12-30 11:50:00,148.81,148.81,148.73,148.77,5186.0,128.9165,128.9165,128.8472,128.8819,5186.0
2015-12-30 11:55:00,148.77,148.81,148.72,148.81,6136.0,128.8819,128.9165,128.8386,128.9165,6136.0
2015-12-30 12:00:00,148.81,148.86,148.76,148.79,6565.0,128.9165,128.9598,128.8732,128.8992,6565.0
2015-12-30 12:05:00,148.78,148.88,148.75,148.84,5868.0,128.8905,128.9772,128.8645,128.9425,5868.0
2015-12-30 12:10:00,148.83,148.89,148.73,148.89,8739.0,128.9338,128.9858,128.8472,128.9858,8739.0
2015-12-30 12:15:00,148.88,148.93,148.83,148.91,9361.0,128.9772,129.0205,128.9338,129.0032,9361.0
2015-12-30 12:20:00,148.9,148.94,148.88,148.88,4204.0,128.9945,129.0291,128.9772,128.9772,4204.0
2015-12-30 12:25:00,148.89,148.95,148.8,148.8,5865.0,128.9858,129.0378,128.9079,128.9079,5865.0
2015-12-30 12:30:00,148.81,148.83,148.78,148.82,5299.0,128.9165,128.9338,128.8905,128.9252,5299.0
2015-12-30 12:35:00,148.78,148.86,148.77,148.84,6692.0,128.8905,128.9598,128.8819,128.9425,6692.0
2015-12-30 12:40:00,148.84,148.88,148.78,148.88,8610.0,128.9425,128.9772,128.8905,128.9772,8610.0
2015-12-30 12:45:00,148.88,148.96,148.87,148.94,11411.0,128.9772,129.0465,128.9685,129.0291,11411.0
2015-12-30 12:50:00,148.94,148.97,148.92,148.96,7966.0,129.0291,129.0551,129.0118,129.0465,7966.0
2015-12-30 12:55:00,148.94,148.99,148.94,148.99,2218.0,129.0291,129.0725,129.0291,129.0725,2218.0
2015-12-30 13:00:00,148.96,149.1,148.96,149.02,5642.0,129.0465,129.1678,129.0465,129.0984,5642.0
2015-12-30 13:05:00,149.0,149.11,148.99,149.04,4600.0,129.0811,129.1764,129.0725,129.1158,4600.0
2015-12-30 13:10:00,149.04,149.27,149.03,149.27,8818.0,129.1158,129.315,129.1071,129.315,8818.0
2015-12-30 13:15:00,149.28,149.29,149.14,149.16,8075.0,129.3237,129.3324,129.2024,129.2197,8075.0
2015-12-30 13:20:00,149.15,149.17,149.11,149.16,5501.0,129.2111,129.2284,129.1764,129.2197,5501.0
2015-12-30 13:25:00,149.12,149.27,149.12,149.24,6866.0,129.1851,129.315,129.1851,129.289,6866.0
2015-12-30 13:30:00,149.22,149.31,149.22,149.29,7100.0,129.2717,129.3497,129.2717,129.3324,7100.0
2015-12-30 13:35:00,149.3,149.32,149.23,149.3,5475.0,129.341,129.3583,129.2804,129.341,5475.0
2015-12-30 13:40:00,149.28,149.45,149.21,149.45,11461.0,129.3237,129.471,129.263,129.471,11461.0
2015-12-30 13:45:00,149.45,149.54,149.4,149.53,9937.0,129.471,129.5489,129.4276,129.5403,9937.0
2015-12-30 13:50:00,149.49,149.65,149.49,149.64,10486.0,129.5056,129.6442,129.5056,129.6356,10486.0
2015-12-30 13:55:00,149.66,149.76,149.66,149.76,12299.0,129.6529,129.7395,129.6529,129.7395,12299.0
2015-12-30 14:00:00,149.74,149.98,149.71,149.85,14511.0,129.7222,129.9301,129.6962,129.8175,14511.0
2015-12-30 14:05:00,149.82,150.0,149.77,149.92,13908.0,129.7915,129.9474,129.7482,129.8781,13908.0
2015-12-30 14:10:00,149.96,150.07,149.88,150.01,14663.0,129.9128,130.0081,129.8435,129.9561,14663.0
2015-12-30 14:15:00,150.01,150.08,149.96,150.08,9315.0,129.9561,130.0167,129.9128,130.0167,9315.0
2015-12-30 14:20:00,150.04,150.05,149.96,149.96,8857.0,129.9821,129.9908,129.9128,129.9128,8857.0
2015-12-30 14:25:00,149.99,150.09,149.99,150.05,6497.0,129.9388,130.0254,129.9388,129.9908,6497.0
2015-12-30 14:30:00,150.06,150.14,150.02,150.02,12463.0,129.9994,130.0687,129.9648,129.9648,12463.0
2015-12-30 14:35:00,150.0,150.0,149.87,149.87,9932.0,129.9474,129.9474,129.8348,129.8348,9932.0
2015-12-30 14:40:00,149.88,149.88,149.79,149.82,4610.0,129.8435,129.8435,129.7655,129.7915,4610.0
2015-12-30 14:45:00,149.78,149.89,149.77,149.82,17067.0,129.7568,129.8521,129.7482,129.7915,17067.0
2015-12-30 14:50:00,149.84,149.87,149.71,149.71,9911.0,129.8088,129.8348,129.6962,129.6962,9911.0
2015-12-30 14:55:00,149.69,149.69,149.42,149.42,4923.0,129.6789,129.6789,129.445,129.445,4923.0
2015-12-30 15:00:00,149.4,149.52,149.36,149.52,7985.0,129.4276,129.5316,129.393,129.5316,7985.0
2015-12-30 15:05:00,149.53,149.6,149.51,149.55,11459.0,129.5403,129.6009,129.5229,129.5576,11459.0
2015-12-30 15:10:00,149.55,149.59,149.51,149.59,5816.0,129.5576,129.5922,129.5229,129.5922,5816.0
2015-12-30 15:15:00,149.59,149.71,149.58,149.71,10032.0,129.5922,129.6962,129.5836,129.6962,10032.0
2015-12-30 15:20:00,149.72,149.81,149.72,149.75,15739.0,129.7049,129.7828,129.7049,129.7309,15739.0
2015-12-30 15:25:00,149.73,149.77,149.71,149.71,12876.0,129.7135,129.7482,129.6962,129.6962,12876.0
2015-12-30 15:30:00,149.7,149.7,149.11,149.2,26780.0,129.6875,129.6875,129.1764,129.2544,26780.0
2015-12-30 15:35:00,149.19,149.29,149.0,149.25,18753.0,129.2457,129.3324,129.0811,129.2977,18753.0
2015-12-30 15:40:00,149.25,149.62,149.21,149.53,26459.0,129.2977,129.6182,129.263,129.5403,26459.0
2015-12-30 15:45:00,149.5,149.67,149.46,149.55,23184.0,129.5143,129.6616,129.4796,129.5576,23184.0
2015-12-30 15:50:00,149.57,149.59,149.29,149.35,13338.0,129.5749,129.5922,129.3324,129.3843,13338.0
2015-12-30 15:55:00,149.31,149.38,149.17,149.19,35773.0,129.3497,129.4103,129.2284,129.2457,35773.0
2015-12-31 09:30:00,148.27,148.51,148.11,148.3,20928.0,128.4487,128.6566,128.3101,128.4747,20928.0
2015-12-31 09:35:00,148.47,148.69,148.17,148.69,8783.0,128.622,128.8126,128.3621,128.8126,8783.0
2015-12-31 09:40:00,148.62,148.85,148.54,148.66,11493.0,128.7519,128.9512,128.6826,128.7866,11493.0
2015-12-31 09:45:00,148.63,148.63,148.38,148.42,12967.0,128.7606,128.7606,128.544,128.5787,12967.0
2015-12-31 09:50:00,148.44,148.47,148.31,148.46,8827.0,128.596,128.622,128.4834,128.6133,8827.0
2015-12-31 09:55:00,148.46,148.63,148.42,148.6,7263.0,128.6133,128.7606,128.5787,128.7346,7263.0
2015-12-31 10:00:00,148.55,148.95,148.55,148.92,9557.0,128.6913,129.0378,128.6913,129.0118,9557.0
2015-12-31 10:05:00,148.86,149.07,148.82,149.01,12679.0,128.9598,129.1418,128.9252,129.0898,12679.0
2015-12-31 10:10:00,149.03,149.12,148.95,148.95,11744.0,129.1071,129.1851,129.0378,129.0378,11744.0
2015-12-31 10:15:00,148.98,149.19,148.9,149.15,18988.0,129.0638,129.2457,128.9945,129.2111,18988.0
2015-12-31 10:20:00,149.15,149.15,148.96,149.11,6901.0,129.2111,129.2111,129.0465,129.1764,6901.0
2015-12-31 10:25:00,149.15,149.15,148.99,149.02,8156.0,129.2111,129.2111,129.0725,129.0984,8156.0
2015-12-31 10:30:00,149.06,149.06,148.72,148.85,13409.0,129.1331,129.1331,128.8386,128.9512,13409.0
2015-12-31 10:35:00,148.83,148.86,148.68,148.75,23851.0,128.9338,128.9598,128.8039,128.8645,23851.0
2015-12-31 10:40:00,148.69,148.69,148.52,148.52,7849.0,128.8126,128.8126,128.6653,128.6653,7849.0
2015-12-31 10:45:00,148.56,148.87,148.51,148.8,7570.0,128.6999,128.9685,128.6566,128.9079,7570.0
2015-12-31 10:50:00,148.86,148.98,148.73,148.97,7850.0,128.9598,129.0638,128.8472,129.0551,7850.0
2015-12-31 10:55:00,148.97,149.0,148.92,148.98,11493.0,129.0551,129.0811,129.0118,129.0638,11493.0
2015-12-31 11:00:00,148.97,149.28,148.95,149.16,15311.0,129.0551,129.3237,129.0378,129.2197,15311.0
2015-12-31 11:05:00,149.15,149.3,149.1,149.25,6937.0,129.2111,129.341,129.1678,129.2977,6937.0
2015-12-31 11:10:00,149.27,149.28,149.13,149.27,6690.0,129.315,129.3237,129.1937,129.315,6690.0
2015-12-31 11:15:00,149.28,149.32,149.11,149.17,6212.0,129.3237,129.3583,129.1764,129.2284,6212.0
2015-12-31 11:20:00,149.21,149.29,149.17,149.18,4305.0,129.263,129.3324,129.2284,129.2371,4305.0
2015-12-31 11:25:00,149.13,149.26,148.98,149.14,5860.0,129.1937,129.3064,129.0638,129.2024,5860.0
2015-12-31 11:30:00,149.14,149.28,149.06,149.27,7450.0,129.2024,129.3237,129.1331,129.315,7450.0
2015-12-31 11:35:00,149.28,149.48,149.28,149.47,9029.0,129.3237,129.497,129.3237,129.4883,9029.0
2015-12-31 11:40:00,149.45,149.6,149.45,149.53,10433.0,129.471,129.6009,129.471,129.5403,10433.0
2015-12-31 11:45:00,149.57,149.9,149.56,149.76,25451.0,129.5749,129.8608,129.5663,129.7395,25451.0
2015-12-31 11:50:00,149.76,149.77,149.54,149.55,5259.0,129.7395,129.7482,129.5489,129.5576,5259.0
2015-12-31 11:55:00,149.62,149.84,149.62,149.84,5391.0,129.6182,129.8088,129.6182,129.8088,5391.0
2015-12-31 12:00:00,149.84,149.93,149.63,149.79,19763.0,129.8088,129.8868,129.6269,129.7655,19763.0
2015-12-31 12:05:00,149.79,150.04,149.79,150.0,15620.0,129.7655,129.9821,129.7655,129.9474,15620.0
2015-12-31 12:10:00,149.97,150.05,149.9,150.0,6208.0,129.9214,129.9908,129.8608,129.9474,6208.0
2015-12-31 12:15:00,149.99,150.07,149.93,150.05,4084.0,129.9388,130.0081,129.8868,129.9908,4084.0
2015-12-31 12:20:00,150.03,150.27,150.02,150.27,10221.0,129.9734,130.1813,129.9648,130.1813,10221.0
2015-12-31 12:25:00,150.27,150.35,150.14,150.28,11549.0,130.1813,130.2506,130.0687,130.19,11549.0
2015-12-31 12:30:00,150.28,150.28,149.99,150.06,6902.0,130.19,130.19,129.9388,129.9994,6902.0
2015-12-31 12:35:00,150.06,150.08,149.81,149.82,4829.0,129.9994,130.0167,129.7828,129.7915,4829.0
2015-12-31 12:40:00,149.81,149.93,149.76,149.86,8614.0,129.7828,129.8868,129.7395,129.8262,8614.0
2015-12-31 12:45:00,149.86,149.86,149.76,149.79,5485.0,129.8262,129.8262,129.7395,129.7655,5485.0
2015-12-31 12:50:00,149.8,149.87,149.76,149.83,6824.0,129.7742,129.8348,129.7395,129.8002,6824.0
2015-12-31 12:55:00,149.84,149.85,149.71,149.75,8743.0,129.8088,129.8175,129.6962,129.7309,8743.0
2015-12-31 13:00:00,149.71,149.73,149.52,149.52,6194.0,129.6962,129.7135,129.5316,129.5316,6194.0
2015-12-31 13:05:00,149.46,149.51,149.29,149.29,4674.0,129.4796,129.5229,129.3324,129.3324,4674.0
2015-12-31 13:10:00,149.28,149.5,149.27,149.41,7135.0,129.3237,129.5143,129.315,129.4363,7135.0
2015-12-31 13:15:00,149.36,149.39,149.28,149.37,3450.0,129.393,129.419,129.3237,129.4017,3450.0
2015-12-31 13:20:00,149.38,149.43,149.37,149.39,6108.0,129.4103,129.4536,129.4017,129.419,6108.0
2015-12-31 13:25:00,149.42,149.42,149.29,149.37,9982.0,129.445,129.445,129.3324,129.4017,9982.0
2015-12-31 13:30:00,149.34,149.42,149.29,149.32,7236.0,129.3757,129.445,129.3324,129.3583,7236.0
2015-12-31 13:35:00,149.33,149.39,149.24,149.32,8358.0,129.367,129.419,129.289,129.3583,8358.0
2015-12-31 13:40:00,149.35,149.48,149.35,149.48,5941.0,129.3843,129.497,129.3843,129.497,5941.0
2015-12-31 13:45:00,149.48,149.48,149.25,149.36,7824.0,129.497,129.497,129.2977,129.393,7824.0
2015-12-31 13:50:00,149.36,149.49,149.36,149.47,8096.0,129.393,129.5056,129.393,129.4883,8096.0
2015-12-31 13:55:00,149.42,149.47,149.21,149.25,24611.0,129.445,129.4883,129.263,129.2977,24611.0
2015-12-31 14:00:00,149.31,149.33,149.22,149.22,5539.0,129.3497,129.367,129.2717,129.2717,5539.0
2015-12-31 14:05:00,149.26,149.26,149.06,149.1,7478.0,129.3064,129.3064,129.1331,129.1678,7478.0
2015-12-31 14:10:00,149.15,149.18,149.13,149.14,9618.0,129.2111,129.2371,129.1937,129.2024,9618.0
2015-12-31 14:15:00,149.14,149.17,149.1,149.12,9627.0,129.2024,129.2284,129.1678,129.1851,9627.0
2015-12-31 14:20:00,149.11,149.11,148.9,148.9,18619.0,129.1764,129.1764,128.9945,128.9945,18619.0
2015-12-31 14:25:00,148.89,148.93,148.8,148.92,10676.0,128.9858,129.0205,128.9079,129.0118,10676.0
2015-12-31 14:30:00,148.89,148.93,148.83,148.88,5657.0,128.9858,129.0205,128.9338,128.9772,5657.0
2015-12-31 14:35:00,148.93,148.94,148.85,148.92,21154.0,129.0205,129.0291,128.9512,129.0118,21154.0
2015-12-31 14:40:00,148.93,149.07,148.93,148.99,4836.0,129.0205,129.1418,129.0205,129.0725,4836.0
2015-12-31 14:45:00,149.03,149.16,149.02,149.11,6356.0,129.1071,129.2197,129.0984,129.1764,6356.0
2015-12-31 14:50:00,149.14,149.16,149.01,149.1,16573.0,129.2024,129.2197,129.0898,129.1678,16573.0
2015-12-31 14:55:00,149.1,149.13,149.02,149.03,14261.0,129.1678,129.1937,129.0984,129.1071,14261.0
2015-12-31 15:00:00,149.02,149.08,149.01,149.06,6831.0,129.0984,129.1504,129.0898,129.1331,6831.0
2015-12-31 15:05:00,149.05,149.09,148.99,148.99,8979.0,129.1244,129.1591,129.0725,129.0725,8979.0
2015-12-31 15:10:00,148.99,149.07,148.9,148.97,19968.0,129.0725,129.1418,128.9945,129.0551,19968.0
2015-12-31 15:15:00,148.98,149.18,148.97,149.17,7180.0,129.0638,129.2371,129.0551,129.2284,7180.0
2015-12-31 15:20:00,149.14,149.2,149.08,149.14,16180.0,129.2024,129.2544,129.1504,129.2024,16180.0
2015-12-31 15:25:00,149.13,149.13,149.02,149.09,12587.0,129.1937,129.1937,129.0984,129.1591,12587.0
2015-12-31 15:30:00,149.08,149.27,149.08,149.27,18110.0,129.1504,129.315,129.1504,129.315,18110.0
2015-12-31 15:35:00,149.3,149.38,149.25,149.34,18390.0,129.341,129.4103,129.2977,129.3757,18390.0
2015-12-31 15:40:00,149.4,149.4,149.18,149.28,56265.0,129.4276,129.4276,129.2371,129.3237,56265.0
2015-12-31 15:45:00,149.26,149.41,149.17,149.41,31227.0,129.3064,129.4363,129.2284,129.4363,31227.0
2015-12-31 15:50:00,149.4,149.43,149.2,149.39,54593.0,129.4276,129.4536,129.2544,129.419,54593.0
2015-12-31 15:55:00,149.37,149.4,148.91,148.91,137104.0,129.4017,129.4276,129.0032,129.0032,137104.0
2016-01-04 09:30:00,146.41,147.0,145.0,145.05,42132.0,126.8374,127.3485,125.6159,125.6592,42132.0
2016-01-04 09:35:00,145.15,145.22,144.7,145.18,22729.0,125.7458,125.8064,125.356,125.7718,22729.0
2016-01-04 09:40:00,145.14,145.6,144.65,145.51,21230.0,125.7371,126.1356,125.3126,126.0577,21230.0
2016-01-04 09:45:00,145.4,145.4,144.77,145.16,24998.0,125.9624,125.9624,125.4166,125.7545,24998.0
2016-01-04 09:50:00,145.16,145.7,145.16,145.55,14296.0,125.7545,126.2223,125.7545,126.0923,14296.0
2016-01-04 09:55:00,145.52,145.76,145.49,145.61,18111.0,126.0663,126.2743,126.0404,126.1443,18111.0
2016-01-04 10:00:00,145.57,145.69,145.24,145.46,48066.0,126.1097,126.2136,125.8238,126.0144,48066.0
2016-01-04 10:05:00,145.41,145.62,145.1,145.2,35053.0,125.971,126.153,125.7025,125.7891,35053.0
2016-01-04 10:10:00,145.24,145.33,145.05,145.29,7793.0,125.8238,125.9017,125.6592,125.8671,7793.0
2016-01-04 10:15:00,145.35,145.81,145.35,145.72,14630.0,125.9191,126.3176,125.9191,126.2396,14630.0
2016-01-04 10:20:00,145.72,146.24,145.72,146.02,23856.0,126.2396,126.6901,126.2396,126.4995,23856.0
2016-01-04 10:25:00,146.06,146.2,145.63,145.63,16176.0,126.5342,126.6554,126.1616,126.1616,16176.0
2016-01-04 10:30:00,145.63,145.63,145.19,145.2,7626.0,126.1616,126.1616,125.7805,125.7891,7626.0
2016-01-04 10:35:00,145.2,145.2,144.98,145.13,13632.0,125.7891,125.7891,125.5985,125.7285,13632.0
2016-01-04 10:40:00,145.13,145.15,144.83,145.15,76766.0,125.7285,125.7458,125.4686,125.7458,76766.0
2016-01-04 10:45:00,145.15,145.27,144.97,145.16,40027.0,125.7458,125.8498,125.5899,125.7545,40027.0
2016-01-04 10:50:00,145.17,145.25,145.05,145.13,21619.0,125.7631,125.8324,125.6592,125.7285,21619.0
2016-01-04 10:55:00,145.12,145.17,144.9,145.0,54550.0,125.7198,125.7631,125.5292,125.6159,54550.0
2016-01-04 11:00:00,145.06,145.1,144.56,144.72,42439.0,125.6678,125.7025,125.2347,125.3733,42439.0
2016-01-04 11:05:00,144.66,144.7,144.31,144.4,49011.0,125.3213,125.356,125.0181,125.0961,49011.0
2016-01-04 11:10:00,144.41,144.41,144.06,144.24,29483.0,125.1047,125.1047,124.8015,124.9575,29483.0
2016-01-04 11:15:00,144.23,144.32,144.08,144.08,17036.0,124.9488,125.0268,124.8188,124.8188,17036.0
2016-01-04 11:20:00,144.06,144.3,144.06,144.19,30012.0,124.8015,125.0094,124.8015,124.9141,30012.0
2016-01-04 11:25:00,144.24,144.56,144.2,144.55,17997.0,124.9575,125.2347,124.9228,125.226,17997.0
2016-01-04 11:30:00,144.54,144.96,144.53,144.93,17556.0,125.2174,125.5812,125.2087,125.5552,17556.0
2016-01-04 11:35:00,144.91,144.94,144.55,144.74,11252.0,125.5379,125.5639,125.226,125.3906,11252.0
2016-01-04 11:40:00,144.78,144.82,144.61,144.63,10628.0,125.4253,125.4599,125.278,125.2953,10628.0
2016-01-04 11:45:00,144.63,144.63,144.41,144.43,10274.0,125.2953,125.2953,125.1047,125.1221,10274.0
2016-01-04 11:50:00,144.44,144.53,144.37,144.4,7399.0,125.1307,125.2087,125.0701,125.0961,7399.0
2016-01-04 11:55:00,144.42,144.43,144.03,144.24,28162.0,125.1134,125.1221,124.7755,124.9575,28162.0
2016-01-04 12:00:00,144.2,144.3,143.99,144.28,12105.0,124.9228,125.0094,124.7409,124.9921,12105.0
2016-01-04 12:05:00,144.28,144.4,144.15,144.28,9766.0,124.9921,125.0961,124.8795,124.9921,9766.0
2016-01-04 12:10:00,144.25,144.5,144.23,144.44,9470.0,124.9661,125.1827,124.9488,125.1307,9470.0
2016-01-04 12:15:00,144.45,144.46,144.29,144.31,8567.0,125.1394,125.148,125.0008,125.0181,8567.0
2016-01-04 12:20:00,144.3,144.35,144.14,144.31,33416.0,125.0094,125.0528,124.8708,125.0181,33416.0
2016-01-04 12:25:00,144.26,144.44,144.18,144.3,12938.0,124.9748,125.1307,124.9055,125.0094,12938.0
2016-01-04 12:30:00,144.29,144.4,144.09,144.33,15569.0,125.0008,125.0961,124.8275,125.0354,15569.0
2016-01-04 12:35:00,144.34,144.59,144.33,144.48,18491.0,125.0441,125.2607,125.0354,125.1654,18491.0
2016-01-04 12:40:00,144.48,144.61,144.29,144.55,22539.0,125.1654,125.278,125.0008,125.226,22539.0
2016-01-04 12:45:00,144.52,144.71,144.3,144.3,15528.0,125.2,125.3646,125.0094,125.0094,15528.0
2016-01-04 12:50:00,144.34,144.56,144.34,144.56,5549.0,125.0441,125.2347,125.0441,125.2347,5549.0
2016-01-04 12:55:00,144.6,144.6,144.27,144.38,13672.0,125.2693,125.2693,124.9834,125.0787,13672.0
2016-01-04 13:00:00,144.42,144.64,144.3,144.64,10999.0,125.1134,125.304,125.0094,125.304,10999.0
2016-01-04 13:05:00,144.62,144.7,144.35,144.7,13427.0,125.2867,125.356,125.0528,125.356,13427.0
2016-01-04 13:10:00,144.66,144.75,144.53,144.53,11620.0,125.3213,125.3993,125.2087,125.2087,11620.0
2016-01-04 13:15:00,144.58,144.73,144.53,144.66,20792.0,125.252,125.382,125.2087,125.3213,20792.0
2016-01-04 13:20:00,144.67,144.67,144.33,144.38,13268.0,125.33,125.33,125.0354,125.0787,13268.0
2016-01-04 13:25:00,144.37,144.61,144.34,144.53,11928.0,125.0701,125.278,125.0441,125.2087,11928.0
2016-01-04 13:30:00,144.48,144.61,144.43,144.47,15249.0,125.1654,125.278,125.1221,125.1567,15249.0
2016-01-04 13:35:00,144.47,144.56,144.19,144.4,59935.0,125.1567,125.2347,124.9141,125.0961,59935.0
2016-01-04 13:40:00,144.41,144.5,144.12,144.23,19414.0,125.1047,125.1827,124.8535,124.9488,19414.0
2016-01-04 13:45:00,144.28,144.28,144.04,144.12,21255.0,124.9921,124.9921,124.7842,124.8535,21255.0
2016-01-04 13:50:00,144.11,144.24,144.01,144.19,36223.0,124.8448,124.9575,124.7582,124.9141,36223.0
2016-01-04 13:55:00,144.19,144.21,143.76,143.77,32289.0,124.9141,124.9315,124.5416,124.5503,32289.0
2016-01-04 14:00:00,143.82,143.84,143.64,143.7,20124.0,124.5936,124.6109,124.4377,124.4896,20124.0
2016-01-04 14:05:00,143.7,143.72,143.5,143.58,23430.0,124.4896,124.507,124.3164,124.3857,23430.0
2016-01-04 14:10:00,143.53,143.61,143.4,143.5,28318.0,124.3424,124.4117,124.2298,124.3164,28318.0
2016-01-04 14:15:00,143.51,143.55,143.26,143.55,33103.0,124.325,124.3597,124.1085,124.3597,33103.0
2016-01-04 14:20:00,143.59,143.71,143.47,143.47,18053.0,124.3944,124.4983,124.2904,124.2904,18053.0
2016-01-04 14:25:00,143.48,143.72,143.47,143.69,17987.0,124.2991,124.507,124.2904,124.481,17987.0
2016-01-04 14:30:00,143.67,143.72,143.42,143.53,38515.0,124.4637,124.507,124.2471,124.3424,38515.0
2016-01-04 14:35:00,143.51,143.68,143.42,143.55,87487.0,124.325,124.4723,124.2471,124.3597,87487.0
2016-01-04 14:40:00,143.58,143.61,143.22,143.28,27682.0,124.3857,124.4117,124.0738,124.1258,27682.0
2016-01-04 14:45:00,143.31,143.47,143.19,143.26,29571.0,124.1518,124.2904,124.0478,124.1085,29571.0
2016-01-04 14:50:00,143.25,143.31,143.04,143.04,26253.0,124.0998,124.1518,123.9179,123.9179,26253.0
2016-01-04 14:55:00,143.09,143.23,143.05,143.18,19593.0,123.9612,124.0825,123.9265,124.0392,19593.0
2016-01-04 15:00:00,143.18,143.35,143.16,143.33,34584.0,124.0392,124.1864,124.0218,124.1691,34584.0
2016-01-04 15:05:00,143.31,143.54,143.2,143.48,28770.0,124.1518,124.351,124.0565,124.2991,28770.0
2016-01-04 15:10:00,143.44,143.61,143.23,143.26,43415.0,124.2644,124.4117,124.0825,124.1085,43415.0
2016-01-04 15:15:00,143.26,143.33,143.01,143.1,48997.0,124.1085,124.1691,123.8919,123.9699,48997.0
2016-01-04 15:20:00,143.09,143.17,142.8,142.92,70445.0,123.9612,124.0305,123.71,123.8139,70445.0
2016-01-04 15:25:00,142.88,143.08,142.83,143.08,59042.0,123.7793,123.9525,123.736,123.9525,59042.0
2016-01-04 15:30:00,143.07,143.57,143.07,143.44,58325.0,123.9439,124.377,123.9439,124.2644,58325.0
2016-01-04 15:35:00,143.44,143.56,143.35,143.46,53007.0,124.2644,124.3684,124.1864,124.2817,53007.0
2016-01-04 15:40:00,143.5,143.67,143.44,143.53,91515.0,124.3164,124.4637,124.2644,124.3424,91515.0
2016-01-04 15:45:00,143.55,143.95,143.54,143.71,84057.0,124.3597,124.7062,124.351,124.4983,84057.0
2016-01-04 15:50:00,143.72,143.72,143.38,143.42,91901.0,124.507,124.507,124.2124,124.2471,91901.0
2016-01-04 15:55:00,143.43,143.52,143.24,143.45,152937.0,124.2557,124.3337,124.0911,124.2731,152937.0
2016-01-05 09:30:00,143.56,143.99,143.24,143.52,23604.0,124.3684,124.7409,124.0911,124.3337,23604.0
2016-01-05 09:35:00,143.46,143.86,143.14,143.37,24727.0,124.2817,124.6283,124.0045,124.2038,24727.0
2016-01-05 09:40:00,143.39,143.78,143.25,143.67,11044.0,124.2211,124.559,124.0998,124.4637,11044.0
2016-01-05 09:45:00,143.67,143.67,143.26,143.47,8732.0,124.4637,124.4637,124.1085,124.2904,8732.0
2016-01-05 09:50:00,143.4,143.45,143.08,143.12,14000.0,124.2298,124.2731,123.9525,123.9872,14000.0
2016-01-05 09:55:00,143.16,143.16,142.8,143.11,7118.0,124.0218,124.0218,123.71,123.9785,7118.0
2016-01-05 10:00:00,143.11,143.25,142.76,142.76,15666.0,123.9785,124.0998,123.6753,123.6753,15666.0
2016-01-05 10:05:00,142.82,143.03,142.54,142.54,29212.0,123.7273,123.9092,123.4847,123.4847,29212.0
2016-01-05 10:10:00,142.53,143.0,142.53,142.98,17609.0,123.4761,123.8832,123.4761,123.8659,17609.0
2016-01-05 10:15:00,142.95,143.29,142.84,142.96,18886.0,123.8399,124.1345,123.7446,123.8486,18886.0
2016-01-05 10:20:00,142.95,142.95,142.4,142.54,22806.0,123.8399,123.8399,123.3634,123.4847,22806.0
2016-01-05 10:25:00,142.53,142.68,142.43,142.5,12831.0,123.4761,123.606,123.3894,123.4501,12831.0
2016-01-05 10:30:00,142.45,142.69,142.39,142.6,21127.0,123.4068,123.6147,123.3548,123.5367,21127.0
2016-01-05 10:35:00,142.57,143.0,142.46,143.0,11458.0,123.5107,123.8832,123.4154,123.8832,11458.0
2016-01-05 10:40:00,143.0,143.3,142.98,143.28,11463.0,123.8832,124.1431,123.8659,124.1258,11463.0
2016-01-05 10:45:00,143.25,143.43,143.12,143.43,12131.0,124.0998,124.2557,123.9872,124.2557,12131.0
2016-01-05 10:50:00,143.44,143.53,143.2,143.22,21468.0,124.2644,124.3424,124.0565,124.0738,21468.0
2016-01-05 10:55:00,143.21,143.22,143.08,143.19,15682.0,124.0652,124.0738,123.9525,124.0478,15682.0
2016-01-05 11:00:00,143.17,143.35,143.02,143.07,15308.0,124.0305,124.1864,123.9006,123.9439,15308.0
2016-01-05 11:05:00,143.11,143.32,143.05,143.08,10166.0,123.9785,124.1604,123.9265,123.9525,10166.0
2016-01-05 11:10:00,143.05,143.17,142.97,142.97,9733.0,123.9265,124.0305,123.8572,123.8572,9733.0
2016-01-05 11:15:00,142.96,143.03,142.82,142.85,8642.0,123.8486,123.9092,123.7273,123.7533,8642.0
2016-01-05 11:20:00,142.93,143.01,142.84,142.92,6168.0,123.8226,123.8919,123.7446,123.8139,6168.0
2016-01-05 11:25:00,142.89,143.1,142.8,142.9,9059.0,123.7879,123.9699,123.71,123.7966,9059.0
2016-01-05 11:30:00,142.84,143.08,142.83,143.04,6504.0,123.7446,123.9525,123.736,123.9179,6504.0
2016-01-05 11:35:00,143.06,143.12,142.74,142.83,10335.0,123.9352,123.9872,123.658,123.736,10335.0
2016-01-05 11:40:00,142.82,142.98,142.75,142.75,10713.0,123.7273,123.8659,123.6666,123.6666,10713.0
2016-01-05 11:45:00,142.76,142.98,142.7,142.95,5506.0,123.6753,123.8659,123.6233,123.8399,5506.0
2016-01-05 11:50:00,142.98,143.1,142.88,142.93,7757.0,123.8659,123.9699,123.7793,123.8226,7757.0
2016-01-05 11:55:00,142.94,143.08,142.9,143.0,12852.0,123.8312,123.9525,123.7966,123.8832,12852.0
2016-01-05 12:00:00,143.0,143.06,142.77,142.87,9997.0,123.8832,123.9352,123.684,123.7706,9997.0
2016-01-05 12:05:00,142.82,142.94,142.8,142.89,7435.0,123.7273,123.8312,123.71,123.7879,7435.0
2016-01-05 12:10:00,142.92,142.93,142.62,142.66,19605.0,123.8139,123.8226,123.554,123.5887,19605.0
2016-01-05 12:15:00,142.65,142.86,142.55,142.86,9643.0,123.58,123.7619,123.4934,123.7619,9643.0
2016-01-05 12:20:00,142.81,142.85,142.67,142.79,10688.0,123.7186,123.7533,123.5973,123.7013,10688.0
2016-01-05 12:25:00,142.84,142.97,142.73,142.97,8078.0,123.7446,123.8572,123.6493,123.8572,8078.0
2016-01-05 12:30:00,142.99,143.13,142.92,143.03,16213.0,123.8746,123.9958,123.8139,123.9092,16213.0
2016-01-05 12:35:00,143.02,143.08,142.93,143.05,13729.0,123.9006,123.9525,123.8226,123.9265,13729.0
2016-01-05 12:40:00,143.05,143.06,142.92,143.01,6896.0,123.9265,123.9352,123.8139,123.8919,6896.0
2016-01-05 12:45:00,142.99,143.18,142.96,143.12,6613.0,123.8746,124.0392,123.8486,123.9872,6613.0
2016-01-05 12:50:00,143.1,143.31,143.06,143.24,6244.0,123.9699,124.1518,123.9352,124.0911,6244.0
2016-01-05 12:55:00,143.26,143.32,143.18,143.3,13818.0,124.1085,124.1604,124.0392,124.1431,13818.0
2016-01-05 13:00:00,143.32,143.41,143.16,143.41,12195.0,124.1604,124.2384,124.0218,124.2384,12195.0
2016-01-05 13:05:00,143.43,143.45,143.18,143.3,16613.0,124.2557,124.2731,124.0392,124.1431,16613.0
2016-01-05 13:10:00,143.29,143.5,143.18,143.2,26294.0,124.1345,124.3164,124.0392,124.0565,26294.0
2016-01-05 13:15:00,143.21,143.31,143.09,143.21,13898.0,124.0652,124.1518,123.9612,124.0652,13898.0
2016-01-05 13:20:00,143.17,143.27,143.15,143.19,13053.0,124.0305,124.1171,124.0132,124.0478,13053.0
2016-01-05 13:25:00,143.16,143.4,143.14,143.4,6892.0,124.0218,124.2298,124.0045,124.2298,6892.0
2016-01-05 13:30:00,143.36,143.53,143.31,143.5,13352.0,124.1951,124.3424,124.1518,124.3164,13352.0
2016-01-05 13:35:00,143.51,143.72,143.5,143.72,10783.0,124.325,124.507,124.3164,124.507,10783.0
2016-01-05 13:40:00,143.74,143.96,143.71,143.88,23860.0,124.5243,124.7149,124.4983,124.6456,23860.0
2016-01-05 13:45:00,143.92,144.02,143.77,144.0,19419.0,124.6802,124.7669,124.5503,124.7495,19419.0
2016-01-05 13:50:00,144.01,144.2,143.99,144.19,9337.0,124.7582,124.9228,124.7409,124.9141,9337.0
2016-01-05 13:55:00,144.18,144.29,144.15,144.25,14567.0,124.9055,125.0008,124.8795,124.9661,14567.0
2016-01-05 14:00:00,144.26,144.28,144.1,144.17,15044.0,124.9748,124.9921,124.8362,124.8968,15044.0
2016-01-05 14:05:00,144.23,144.34,144.18,144.33,6607.0,124.9488,125.0441,124.9055,125.0354,6607.0
2016-01-05 14:10:00,144.33,144.5,144.25,144.32,7653.0,125.0354,125.1827,124.9661,125.0268,7653.0
2016-01-05 14:15:00,144.26,144.42,144.24,144.31,12487.0,124.9748,125.1134,124.9575,125.0181,12487.0
2016-01-05 14:20:00,144.31,144.42,144.23,144.36,24412.0,125.0181,125.1134,124.9488,125.0614,24412.0
2016-01-05 14:25:00,144.34,144.49,144.32,144.44,8623.0,125.0441,125.174,125.0268,125.1307,8623.0
2016-01-05 14:30:00,144.48,144.55,144.35,144.4,12655.0,125.1654,125.226,125.0528,125.0961,12655.0
2016-01-05 14:35:00,144.37,144.52,144.36,144.44,8235.0,125.0701,125.2,125.0614,125.1307,8235.0
2016-01-05 14:40:00,144.41,144.49,144.35,144.39,7710.0,125.1047,125.174,125.0528,125.0874,7710.0
2016-01-05 14:45:00,144.41,144.43,144.33,144.37,16752.0,125.1047,125.1221,125.0354,125.0701,16752.0
2016-01-05 14:50:00,144.37,144.38,144.19,144.22,17186.0,125.0701,125.0787,124.9141,124.9401,17186.0
2016-01-05 14:55:00,144.22,144.32,144.2,144.32,4783.0,124.9401,125.0268,124.9228,125.0268,4783.0
2016-01-05 15:00:00,144.37,144.37,144.11,144.11,16462.0,125.0701,125.0701,124.8448,124.8448,16462.0
2016-01-05 15:05:00,144.1,144.1,143.97,144.0,11254.0,124.8362,124.8362,124.7236,124.7495,11254.0
2016-01-05 15:10:00,144.04,144.26,144.04,144.21,7872.0,124.7842,124.9748,124.7842,124.9315,7872.0
2016-01-05 15:15:00,144.27,144.27,144.05,144.09,17477.0,124.9834,124.9834,124.7929,124.8275,17477.0
2016-01-05 15:20:00,144.05,144.05,143.8,143.98,17060.0,124.7929,124.7929,124.5763,124.7322,17060.0
2016-01-05 15:25:00,143.93,144.27,143.91,144.16,18815.0,124.6889,124.9834,124.6716,124.8882,18815.0
2016-01-05 15:30:00,144.12,144.33,144.04,144.29,17777.0,124.8535,125.0354,124.7842,125.0008,17777.0
2016-01-05 15:35:00,144.28,144.4,144.08,144.21,17639.0,124.9921,125.0961,124.8188,124.9315,17639.0
2016-01-05 15:40:00,144.22,144.61,144.21,144.35,30978.0,124.9401,125.278,124.9315,125.0528,30978.0
2016-01-05 15:45:00,144.38,144.51,144.22,144.46,27205.0,125.0787,125.1914,124.9401,125.148,27205.0
2016-01-05 15:50:00,144.45,144.51,144.24,144.28,27221.0,125.1394,125.1914,124.9575,124.9921,27221.0
2016-01-05 15:55:00,144.29,144.73,144.28,144.67,183906.0,125.0008,125.382,124.9921,125.33,183906.0
2016-01-06 09:30:00,142.57,142.99,142.5,142.66,30101.0,123.5107,123.8746,123.4501,123.5887,30101.0
2016-01-06 09:35:00,142.65,143.11,142.36,142.88,26067.0,123.58,123.9785,123.3288,123.7793,26067.0
2016-01-06 09:40:00,142.85,142.85,142.48,142.73,10708.0,123.7533,123.7533,123.4327,123.6493,10708.0
2016-01-06 09:45:00,142.82,142.99,142.63,142.88,15031.0,123.7273,123.8746,123.5627,123.7793,15031.0
2016-01-06 09:50:00,142.96,143.14,142.78,143.05,9354.0,123.8486,124.0045,123.6926,123.9265,9354.0
2016-01-06 09:55:00,143.06,143.06,142.89,142.97,8206.0,123.9352,123.9352,123.7879,123.8572,8206.0
2016-01-06 10:00:00,142.92,143.02,142.38,142.4,17956.0,123.8139,123.9006,123.3461,123.3634,17956.0
2016-01-06 10:05:00,142.48,142.71,142.46,142.63,7219.0,123.4327,123.632,123.4154,123.5627,7219.0
2016-01-06 10:10:00,142.72,142.8,142.61,142.77,8490.0,123.6407,123.71,123.5454,123.684,8490.0
2016-01-06 10:15:00,142.8,142.8,142.65,142.75,10054.0,123.71,123.71,123.58,123.6666,10054.0
2016-01-06 10:20:00,142.75,143.19,142.75,143.06,14022.0,123.6666,124.0478,123.6666,123.9352,14022.0
2016-01-06 10:25:00,143.09,143.09,142.76,142.76,27035.0,123.9612,123.9612,123.6753,123.6753,27035.0
2016-01-06 10:30:00,142.78,142.8,142.53,142.53,30383.0,123.6926,123.71,123.4761,123.4761,30383.0
2016-01-06 10:35:00,142.61,142.75,142.49,142.75,11733.0,123.5454,123.6666,123.4414,123.6666,11733.0
2016-01-06 10:40:00,142.75,142.89,142.7,142.7,15442.0,123.6666,123.7879,123.6233,123.6233,15442.0
2016-01-06 10:45:00,142.66,142.7,142.45,142.7,8138.0,123.5887,123.6233,123.4068,123.6233,8138.0
2016-01-06 10:50:00,142.65,142.77,142.64,142.77,7582.0,123.58,123.684,123.5714,123.684,7582.0
2016-01-06 10:55:00,142.78,142.85,142.66,142.67,16091.0,123.6926,123.7533,123.5887,123.5973,16091.0
2016-01-06 11:00:00,142.7,142.95,142.68,142.95,9576.0,123.6233,123.8399,123.606,123.8399,9576.0
2016-01-06 11:05:00,142.99,143.02,142.72,142.8,17296.0,123.8746,123.9006,123.6407,123.71,17296.0
2016-01-06 11:10:00,142.81,142.87,142.8,142.81,6567.0,123.7186,123.7706,123.71,123.7186,6567.0
2016-01-06 11:15:00,142.77,142.95,142.68,142.89,10346.0,123.684,123.8399,123.606,123.7879,10346.0
2016-01-06 11:20:00,142.91,143.2,142.91,143.04,7315.0,123.8053,124.0565,123.8053,123.9179,7315.0
2016-01-06 11:25:00,142.97,142.98,142.86,142.93,11520.0,123.8572,123.8659,123.7619,123.8226,11520.0
2016-01-06 11:30:00,142.93,142.94,142.74,142.78,8576.0,123.8226,123.8312,123.658,123.6926,8576.0
2016-01-06 11:35:00,142.79,142.82,142.74,142.81,9764.0,123.7013,123.7273,123.658,123.7186,9764.0
2016-01-06 11:40:00,142.8,142.93,142.53,142.54,15424.0,123.71,123.8226,123.4761,123.4847,15424.0
2016-01-06 11:45:00,142.55,142.57,142.35,142.41,13503.0,123.4934,123.5107,123.3201,123.3721,13503.0
2016-01-06 11:50:00,142.37,142.38,142.15,142.26,13463.0,123.3374,123.3461,123.1469,123.2422,13463.0
2016-01-06 11:55:00,142.26,142.28,142.11,142.22,7930.0,123.2422,123.2595,123.1122,123.2075,7930.0
2016-01-06 12:00:00,142.26,142.26,142.11,142.21,10316.0,123.2422,123.2422,123.1122,123.1988,10316.0
2016-01-06 12:05:00,142.19,142.21,142.01,142.14,8937.0,123.1815,123.1988,123.0256,123.1382,8937.0
2016-01-06 12:10:00,142.14,142.18,142.01,142.12,10860.0,123.1382,123.1728,123.0256,123.1209,10860.0
2016-01-06 12:15:00,142.11,142.11,141.83,141.94,25302.0,123.1122,123.1122,122.8696,122.9649,25302.0
2016-01-06 12:20:00,141.89,141.97,141.86,141.91,7376.0,122.9216,122.9909,122.8956,122.9389,7376.0
2016-01-06 12:25:00,141.94,141.99,141.77,141.92,9433.0,122.9649,123.0082,122.8177,122.9476,9433.0
2016-01-06 12:30:00,141.89,142.24,141.87,142.24,35580.0,122.9216,123.2248,122.9043,123.2248,35580.0
2016-01-06 12:35:00,142.23,142.47,141.9,142.47,22435.0,123.2162,123.4241,122.9303,123.4241,22435.0
2016-01-06 12:40:00,142.5,142.5,142.37,142.39,15076.0,123.4501,123.4501,123.3374,123.3548,15076.0
2016-01-06 12:45:00,142.41,142.44,142.16,142.18,16955.0,123.3721,123.3981,123.1555,123.1728,16955.0
2016-01-06 12:50:00,142.23,142.3,142.0,142.09,12684.0,123.2162,123.2768,123.0169,123.0949,12684.0
2016-01-06 12:55:00,142.07,142.08,141.71,141.74,18686.0,123.0776,123.0862,122.7657,122.7917,18686.0
2016-01-06 13:00:00,141.75,141.75,141.48,141.52,19898.0,122.8003,122.8003,122.5664,122.6011,19898.0
2016-01-06 13:05:00,141.51,141.55,141.26,141.31,20163.0,122.5924,122.6271,122.3758,122.4191,20163.0
2016-01-06 13:10:00,141.28,141.34,141.02,141.02,17627.0,122.3932,122.4451,122.1679,122.1679,17627.0
2016-01-06 13:15:00,141.07,141.07,140.76,140.8,27664.0,122.2112,122.2112,121.9427,121.9773,27664.0
2016-01-06 13:20:00,140.79,140.84,140.6,140.74,35988.0,121.9687,122.012,121.8041,121.9253,35988.0
2016-01-06 13:25:00,140.8,141.02,140.77,140.92,16771.0,121.9773,122.1679,121.9513,122.0813,16771.0
2016-01-06 13:30:00,140.92,140.99,140.82,140.87,18546.0,122.0813,122.1419,121.9947,122.038,18546.0
2016-01-06 13:35:00,140.86,141.06,140.85,140.95,15755.0,122.0293,122.2026,122.0206,122.1073,15755.0
2016-01-06 13:40:00,140.95,141.16,140.87,141.13,14689.0,122.1073,122.2892,122.038,122.2632,14689.0
2016-01-06 13:45:00,141.15,141.21,141.05,141.05,8714.0,122.2805,122.3325,122.1939,122.1939,8714.0
2016-01-06 13:50:00,141.04,141.15,141.01,141.02,12402.0,122.1852,122.2805,122.1593,122.1679,12402.0
2016-01-06 13:55:00,141.02,141.11,140.89,140.97,9424.0,122.1679,122.2459,122.0553,122.1246,9424.0
2016-01-06 14:00:00,140.93,141.12,140.8,141.07,15479.0,122.0899,122.2545,121.9773,122.2112,15479.0
2016-01-06 14:05:00,141.1,141.4,140.95,141.4,22144.0,122.2372,122.4971,122.1073,122.4971,22144.0
2016-01-06 14:10:00,141.4,141.42,141.11,141.34,10878.0,122.4971,122.5144,122.2459,122.4451,10878.0
2016-01-06 14:15:00,141.36,141.38,141.19,141.29,9746.0,122.4625,122.4798,122.3152,122.4018,9746.0
2016-01-06 14:20:00,141.3,141.35,141.15,141.27,23156.0,122.4105,122.4538,122.2805,122.3845,23156.0
2016-01-06 14:25:00,141.31,141.42,141.22,141.38,20250.0,122.4191,122.5144,122.3412,122.4798,20250.0
2016-01-06 14:30:00,141.35,141.45,141.29,141.45,13021.0,122.4538,122.5404,122.4018,122.5404,13021.0
2016-01-06 14:35:00,141.47,141.55,141.39,141.41,13792.0,122.5578,122.6271,122.4885,122.5058,13792.0
2016-01-06 14:40:00,141.44,141.44,140.76,140.8,32668.0,122.5318,122.5318,121.9427,121.9773,32668.0
2016-01-06 14:45:00,140.84,140.84,140.46,140.47,18701.0,122.012,122.012,121.6828,121.6914,18701.0
2016-01-06 14:50:00,140.42,140.64,140.39,140.62,11131.0,121.6481,121.8387,121.6221,121.8214,11131.0
2016-01-06 14:55:00,140.63,140.64,140.42,140.45,17374.0,121.8301,121.8387,121.6481,121.6741,17374.0
2016-01-06 15:00:00,140.47,140.55,140.28,140.52,18336.0,121.6914,121.7607,121.5268,121.7348,18336.0
2016-01-06 15:05:00,140.49,140.64,140.46,140.64,14128.0,121.7088,121.8387,121.6828,121.8387,14128.0
2016-01-06 15:10:00,140.63,140.63,140.42,140.47,18862.0,121.8301,121.8301,121.6481,121.6914,18862.0
2016-01-06 15:15:00,140.46,140.6,140.36,140.59,22194.0,121.6828,121.8041,121.5961,121.7954,22194.0
2016-01-06 15:20:00,140.56,140.65,140.38,140.65,27276.0,121.7694,121.8474,121.6135,121.8474,27276.0
2016-01-06 15:25:00,140.65,140.79,140.54,140.74,24236.0,121.8474,121.9687,121.7521,121.9253,24236.0
2016-01-06 15:30:00,140.78,140.96,140.78,140.95,28547.0,121.96,122.1159,121.96,122.1073,28547.0
2016-01-06 15:35:00,140.9,141.15,140.84,141.06,39828.0,122.064,122.2805,122.012,122.2026,39828.0
2016-01-06 15:40:00,141.11,141.11,140.74,140.75,30455.0,122.2459,122.2459,121.9253,121.934,30455.0
2016-01-06 15:45:00,140.75,140.81,140.48,140.55,40628.0,121.934,121.986,121.7001,121.7607,40628.0
2016-01-06 15:50:00,140.53,140.58,140.34,140.42,56645.0,121.7434,121.7867,121.5788,121.6481,56645.0
2016-01-06 15:55:00,140.4,140.85,140.33,140.77,82567.0,121.6308,122.0206,121.5702,121.9513,82567.0
2016-01-07 09:30:00,138.0,138.75,137.06,137.24,96954.0,119.5516,120.2014,118.7373,118.8932,96954.0
2016-01-07 09:35:00,137.12,137.6,136.38,137.44,78513.0,118.7893,119.2051,118.1482,119.0665,78513.0
2016-01-07 09:40:00,137.37,138.06,137.25,137.3,43493.0,119.0059,119.6036,118.9019,118.9452,43493.0
2016-01-07 09:45:00,137.27,138.56,137.26,138.5,52659.0,118.9192,120.0368,118.9106,119.9848,52659.0
2016-01-07 09:50:00,138.34,138.44,137.78,138.01,15645.0,119.8462,119.9328,119.3611,119.5603,15645.0
2016-01-07 09:55:00,137.89,138.01,137.57,137.77,34145.0,119.4563,119.5603,119.1791,119.3524,34145.0
2016-01-07 10:00:00,137.75,137.83,137.05,137.05,27578.0,119.3351,119.4044,118.7286,118.7286,27578.0
2016-01-07 10:05:00,137.09,137.14,136.84,136.84,39697.0,118.7633,118.8066,118.5467,118.5467,39697.0
2016-01-07 10:10:00,136.83,136.98,136.64,136.96,39875.0,118.5381,118.668,118.3735,118.6507,39875.0
2016-01-07 10:15:00,136.96,137.42,136.94,137.3,59709.0,118.6507,119.0492,118.6333,118.9452,59709.0
2016-01-07 10:20:00,137.36,137.43,136.88,136.9,10674.0,118.9972,119.0578,118.5814,118.5987,10674.0
2016-01-07 10:25:00,136.91,137.34,136.9,137.26,24035.0,118.6074,118.9799,118.5987,118.9106,24035.0
2016-01-07 10:30:00,137.29,137.74,137.27,137.67,25024.0,118.9366,119.3264,118.9192,119.2658,25024.0
2016-01-07 10:35:00,137.62,137.72,137.54,137.7,20764.0,119.2224,119.3091,119.1531,119.2917,20764.0
2016-01-07 10:40:00,137.69,137.73,137.52,137.68,29267.0,119.2831,119.3177,119.1358,119.2744,29267.0
2016-01-07 10:45:00,137.69,137.86,137.55,137.86,32093.0,119.2831,119.4304,119.1618,119.4304,32093.0
2016-01-07 10:50:00,137.83,138.26,137.81,138.1,26352.0,119.4044,119.7769,119.387,119.6383,26352.0
2016-01-07 10:55:00,138.13,138.33,138.03,138.15,19023.0,119.6643,119.8375,119.5776,119.6816,19023.0
2016-01-07 11:00:00,138.15,138.27,137.93,138.02,16175.0,119.6816,119.7855,119.491,119.569,16175.0
2016-01-07 11:05:00,137.99,138.17,137.8,137.83,27052.0,119.543,119.6989,119.3784,119.4044,27052.0
2016-01-07 11:10:00,137.81,137.81,137.51,137.53,29523.0,119.387,119.387,119.1271,119.1445,29523.0
2016-01-07 11:15:00,137.51,137.69,137.36,137.36,16649.0,119.1271,119.2831,118.9972,118.9972,16649.0
2016-01-07 11:20:00,137.46,137.52,137.26,137.34,22793.0,119.0838,119.1358,118.9106,118.9799,22793.0
2016-01-07 11:25:00,137.36,137.44,137.22,137.32,20007.0,118.9972,119.0665,118.8759,118.9625,20007.0
2016-01-07 11:30:00,137.33,137.43,137.11,137.11,22020.0,118.9712,119.0578,118.7806,118.7806,22020.0
2016-01-07 11:35:00,137.1,137.16,137.02,137.08,16954.0,118.772,118.8239,118.7027,118.7546,16954.0
2016-01-07 11:40:00,137.06,137.19,136.96,137.15,10403.0,118.7373,118.8499,118.6507,118.8153,10403.0
2016-01-07 11:45:00,137.18,137.18,136.71,136.82,16954.0,118.8413,118.8413,118.4341,118.5294,16954.0
2016-01-07 11:50:00,136.81,137.09,136.76,136.78,20103.0,118.5207,118.7633,118.4774,118.4947,20103.0
2016-01-07 11:55:00,136.8,136.85,136.57,136.57,15136.0,118.5121,118.5554,118.3128,118.3128,15136.0
2016-01-07 12:00:00,136.56,136.88,136.52,136.72,25043.0,118.3041,118.5814,118.2695,118.4428,25043.0
2016-01-07 12:05:00,136.69,136.71,136.52,136.61,20267.0,118.4168,118.4341,118.2695,118.3475,20267.0
2016-01-07 12:10:00,136.63,136.77,136.61,136.65,11104.0,118.3648,118.4861,118.3475,118.3821,11104.0
2016-01-07 12:15:00,136.68,136.74,136.6,136.68,20005.0,118.4081,118.4601,118.3388,118.4081,20005.0
2016-01-07 12:20:00,136.68,136.69,136.35,136.4,19535.0,118.4081,118.4168,118.1222,118.1655,19535.0
2016-01-07 12:25:00,136.42,136.43,136.32,136.38,12953.0,118.1829,118.1915,118.0962,118.1482,12953.0
2016-01-07 12:30:00,136.4,136.45,136.34,136.44,22033.0,118.1655,118.2089,118.1136,118.2002,22033.0
2016-01-07 12:35:00,136.42,136.43,136.1,136.1,10450.0,118.1829,118.1915,117.9056,117.9056,10450.0
2016-01-07 12:40:00,136.07,136.19,136.07,136.14,16539.0,117.8797,117.9836,117.8797,117.9403,16539.0
2016-01-07 12:45:00,136.16,136.33,136.06,136.07,30970.0,117.9576,118.1049,117.871,117.8797,30970.0
2016-01-07 12:50:00,136.06,136.11,135.89,135.91,39172.0,117.871,117.9143,117.7237,117.741,39172.0
2016-01-07 12:55:00,135.92,136.08,135.79,135.88,20465.0,117.7497,117.8883,117.6371,117.7151,20465.0
2016-01-07 13:00:00,135.91,135.98,135.73,135.78,35748.0,117.741,117.8017,117.5851,117.6284,35748.0
2016-01-07 13:05:00,135.79,135.79,135.52,135.53,42937.0,117.6371,117.6371,117.4032,117.4118,42937.0
2016-01-07 13:10:00,135.51,135.52,135.25,135.35,35413.0,117.3945,117.4032,117.1693,117.2559,35413.0
2016-01-07 13:15:00,135.32,135.43,135.28,135.28,28693.0,117.2299,117.3252,117.1953,117.1953,28693.0
2016-01-07 13:20:00,135.28,135.3,135.1,135.19,17811.0,117.1953,117.2126,117.0393,117.1173,17811.0
2016-01-07 13:25:00,135.18,135.54,135.18,135.36,21023.0,117.1086,117.4205,117.1086,117.2646,21023.0
2016-01-07 13:30:00,135.35,135.36,135.09,135.15,23379.0,117.2559,117.2646,117.0307,117.0826,23379.0
2016-01-07 13:35:00,135.16,135.19,134.65,134.81,36652.0,117.0913,117.1173,116.6495,116.7881,36652.0
2016-01-07 13:40:00,134.78,135.04,134.67,135.04,36501.0,116.7621,116.9873,116.6668,116.9873,36501.0
2016-01-07 13:45:00,135.03,135.21,134.95,135.07,21029.0,116.9787,117.1346,116.9094,117.0133,21029.0
2016-01-07 13:50:00,135.04,135.33,135.04,135.25,21612.0,116.9873,117.2386,116.9873,117.1693,21612.0
2016-01-07 13:55:00,135.23,135.32,134.92,134.97,26639.0,117.1519,117.2299,116.8834,116.9267,26639.0
2016-01-07 14:00:00,134.96,134.97,134.78,134.78,27997.0,116.918,116.9267,116.7621,116.7621,27997.0
2016-01-07 14:05:00,134.78,134.78,134.46,134.65,38899.0,116.7621,116.7621,116.4849,116.6495,38899.0
2016-01-07 14:10:00,134.66,134.97,134.54,134.95,48408.0,116.6581,116.9267,116.5542,116.9094,48408.0
2016-01-07 14:15:00,134.94,135.12,134.77,135.11,15778.0,116.9007,117.0567,116.7534,117.048,15778.0
2016-01-07 14:20:00,135.08,135.16,134.8,134.8,35693.0,117.022,117.0913,116.7794,116.7794,35693.0
2016-01-07 14:25:00,134.81,134.95,134.71,134.72,27629.0,116.7881,116.9094,116.7015,116.7101,27629.0
2016-01-07 14:30:00,134.7,134.8,134.4,134.55,27575.0,116.6928,116.7794,116.4329,116.5629,27575.0
2016-01-07 14:35:00,134.62,134.91,134.59,134.89,24072.0,116.6235,116.8747,116.5975,116.8574,24072.0
2016-01-07 14:40:00,134.91,135.25,134.9,135.22,25650.0,116.8747,117.1693,116.8661,117.1433,25650.0
2016-01-07 14:45:00,135.2,135.37,135.07,135.37,27688.0,117.126,117.2732,117.0133,117.2732,27688.0
2016-01-07 14:50:00,135.38,135.46,135.01,135.09,43873.0,117.2819,117.3512,116.9614,117.0307,43873.0
2016-01-07 14:55:00,135.1,135.13,134.76,134.78,42414.0,117.0393,117.0653,116.7448,116.7621,42414.0
2016-01-07 15:00:00,134.78,134.88,134.64,134.72,39638.0,116.7621,116.8487,116.6408,116.7101,39638.0
2016-01-07 15:05:00,134.75,135.13,134.67,135.1,22069.0,116.7361,117.0653,116.6668,117.0393,22069.0
2016-01-07 15:10:00,135.11,135.26,134.85,134.94,34593.0,117.048,117.1779,116.8227,116.9007,34593.0
2016-01-07 15:15:00,134.97,135.03,134.78,134.96,43391.0,116.9267,116.9787,116.7621,116.918,43391.0
2016-01-07 15:20:00,134.97,134.97,134.55,134.79,45699.0,116.9267,116.9267,116.5629,116.7708,45699.0
2016-01-07 15:25:00,134.73,134.74,134.29,134.48,89130.0,116.7188,116.7275,116.3376,116.5022,89130.0
2016-01-07 15:30:00,134.44,134.93,134.44,134.93,68383.0,116.4676,116.8921,116.4676,116.8921,68383.0
2016-01-07 15:35:00,134.92,135.16,134.78,135.1,45261.0,116.8834,117.0913,116.7621,117.0393,45261.0
2016-01-07 15:40:00,135.07,135.09,134.81,134.86,37036.0,117.0133,117.0307,116.7881,116.8314,37036.0
2016-01-07 15:45:00,134.83,135.17,134.8,135.0,64896.0,116.8054,117.1,116.7794,116.9527,64896.0
2016-01-07 15:50:00,135.02,135.06,134.75,134.9,64544.0,116.97,117.0047,116.7361,116.8661,64544.0
2016-01-07 15:55:00,134.9,135.13,134.57,134.57,120213.0,116.8661,117.0653,116.5802,116.5802,120213.0
2016-01-08 09:30:00,135.6,136.13,135.3,136.06,59521.0,117.4725,117.9316,117.2126,117.871,59521.0
2016-01-08 09:35:00,136.06,136.5,135.52,136.21,34444.0,117.871,118.2522,117.4032,118.0009,34444.0
2016-01-08 09:40:00,136.19,136.52,135.68,135.68,27045.0,117.9836,118.2695,117.5418,117.5418,27045.0
2016-01-08 09:45:00,135.66,136.42,135.52,136.34,22927.0,117.5245,118.1829,117.4032,118.1136,22927.0
2016-01-08 09:50:00,136.36,136.55,135.93,136.16,24473.0,118.1309,118.2955,117.7584,117.9576,24473.0
2016-01-08 09:55:00,136.01,136.96,136.0,136.77,21591.0,117.8277,118.6507,117.819,118.4861,21591.0
2016-01-08 10:00:00,136.82,136.83,136.22,136.28,32904.0,118.5294,118.5381,118.0096,118.0616,32904.0
2016-01-08 10:05:00,136.28,136.33,136.1,136.19,24405.0,118.0616,118.1049,117.9056,117.9836,24405.0
2016-01-08 10:10:00,136.17,136.34,136.06,136.2,25594.0,117.9663,118.1136,117.871,117.9923,25594.0
2016-01-08 10:15:00,136.25,136.64,136.24,136.55,19429.0,118.0356,118.3735,118.0269,118.2955,19429.0
2016-01-08 10:20:00,136.48,136.59,136.25,136.38,16918.0,118.2348,118.3301,118.0356,118.1482,16918.0
2016-01-08 10:25:00,136.48,137.04,136.48,136.87,24284.0,118.2348,118.72,118.2348,118.5727,24284.0
2016-01-08 10:30:00,136.93,137.1,136.75,136.95,21815.0,118.6247,118.772,118.4687,118.642,21815.0
2016-01-08 10:35:00,136.93,136.93,136.53,136.65,21463.0,118.6247,118.6247,118.2782,118.3821,21463.0
2016-01-08 10:40:00,136.67,136.68,136.29,136.29,20771.0,118.3994,118.4081,118.0702,118.0702,20771.0
2016-01-08 10:45:00,136.28,136.79,136.23,136.67,23505.0,118.0616,118.5034,118.0183,118.3994,23505.0
2016-01-08 10:50:00,136.62,136.62,136.45,136.54,24442.0,118.3561,118.3561,118.2089,118.2868,24442.0
2016-01-08 10:55:00,136.57,136.9,136.52,136.79,18599.0,118.3128,118.5987,118.2695,118.5034,18599.0
2016-01-08 11:00:00,136.79,137.23,136.77,137.13,16464.0,118.5034,118.8846,118.4861,118.7979,16464.0
2016-01-08 11:05:00,137.13,137.22,136.91,136.91,31115.0,118.7979,118.8759,118.6074,118.6074,31115.0
2016-01-08 11:10:00,136.98,136.99,136.66,136.69,9996.0,118.668,118.6767,118.3908,118.4168,9996.0
2016-01-08 11:15:00,136.69,136.93,136.62,136.85,18797.0,118.4168,118.6247,118.3561,118.5554,18797.0
2016-01-08 11:20:00,136.81,136.88,136.7,136.81,24362.0,118.5207,118.5814,118.4254,118.5207,24362.0
2016-01-08 11:25:00,136.81,136.86,136.6,136.68,18544.0,118.5207,118.564,118.3388,118.4081,18544.0
2016-01-08 11:30:00,136.69,136.79,136.46,136.58,22871.0,118.4168,118.5034,118.2175,118.3215,22871.0
2016-01-08 11:35:00,136.51,136.69,136.41,136.66,12206.0,118.2608,118.4168,118.1742,118.3908,12206.0
2016-01-08 11:40:00,136.62,136.92,136.54,136.87,72338.0,118.3561,118.616,118.2868,118.5727,72338.0
2016-01-08 11:45:00,136.84,136.85,136.67,136.73,15782.0,118.5467,118.5554,118.3994,118.4514,15782.0
2016-01-08 11:50:00,136.76,136.91,136.71,136.88,20632.0,118.4774,118.6074,118.4341,118.5814,20632.0
2016-01-08 11:55:00,136.81,136.95,136.71,136.81,17848.0,118.5207,118.642,118.4341,118.5207,17848.0
2016-01-08 12:00:00,136.87,136.99,136.77,136.79,17340.0,118.5727,118.6767,118.4861,118.5034,17340.0
2016-01-08 12:05:00,136.81,136.83,136.61,136.63,15562.0,118.5207,118.5381,118.3475,118.3648,15562.0
2016-01-08 12:10:00,136.63,136.68,136.4,136.51,7099.0,118.3648,118.4081,118.1655,118.2608,7099.0
2016-01-08 12:15:00,136.51,136.65,136.49,136.55,7086.0,118.2608,118.3821,118.2435,118.2955,7086.0
2016-01-08 12:20:00,136.52,136.68,136.45,136.68,10654.0,118.2695,118.4081,118.2089,118.4081,10654.0
2016-01-08 12:25:00,136.62,136.63,136.46,136.46,9731.0,118.3561,118.3648,118.2175,118.2175,9731.0
2016-01-08 12:30:00,136.47,136.47,136.28,136.3,33410.0,118.2262,118.2262,118.0616,118.0789,33410.0
2016-01-08 12:35:00,136.27,136.36,136.13,136.14,32668.0,118.0529,118.1309,117.9316,117.9403,32668.0
2016-01-08 12:40:00,136.15,136.29,136.11,136.23,6845.0,117.949,118.0702,117.9143,118.0183,6845.0
2016-01-08 12:45:00,136.21,136.43,136.16,136.36,6953.0,118.0009,118.1915,117.9576,118.1309,6953.0
2016-01-08 12:50:00,136.34,136.38,136.14,136.32,14988.0,118.1136,118.1482,117.9403,118.0962,14988.0
2016-01-08 12:55:00,136.28,136.28,136.01,136.19,8155.0,118.0616,118.0616,117.8277,117.9836,8155.0
2016-01-08 13:00:00,136.22,136.3,136.01,136.04,11639.0,118.0096,118.0789,117.8277,117.8537,11639.0
2016-01-08 13:05:00,136.0,136.16,135.84,136.1,18181.0,117.819,117.9576,117.6804,117.9056,18181.0
2016-01-08 13:10:00,136.1,136.18,135.82,136.09,15485.0,117.9056,117.9749,117.6631,117.897,15485.0
2016-01-08 13:15:00,136.06,136.06,135.93,135.96,5026.0,117.871,117.871,117.7584,117.7844,5026.0
2016-01-08 13:20:00,135.9,136.1,135.88,135.94,13411.0,117.7324,117.9056,117.7151,117.767,13411.0
2016-01-08 13:25:00,135.9,136.08,135.76,135.96,13543.0,117.7324,117.8883,117.6111,117.7844,13543.0
2016-01-08 13:30:00,135.95,136.14,135.94,136.07,14887.0,117.7757,117.9403,117.767,117.8797,14887.0
2016-01-08 13:35:00,136.09,136.45,136.07,136.42,21667.0,117.897,118.2089,117.8797,118.1829,21667.0
2016-01-08 13:40:00,136.43,136.48,136.32,136.44,12939.0,118.1915,118.2348,118.0962,118.2002,12939.0
2016-01-08 13:45:00,136.4,136.49,136.15,136.47,15776.0,118.1655,118.2435,117.949,118.2262,15776.0
2016-01-08 13:50:00,136.48,136.64,136.38,136.47,17284.0,118.2348,118.3735,118.1482,118.2262,17284.0
2016-01-08 13:55:00,136.5,136.6,136.25,136.34,17147.0,118.2522,118.3388,118.0356,118.1136,17147.0
2016-01-08 14:00:00,136.36,136.82,136.35,136.81,15069.0,118.1309,118.5294,118.1222,118.5207,15069.0
2016-01-08 14:05:00,136.79,136.9,136.73,136.86,20198.0,118.5034,118.5987,118.4514,118.564,20198.0
2016-01-08 14:10:00,136.88,136.88,136.54,136.56,22467.0,118.5814,118.5814,118.2868,118.3041,22467.0
2016-01-08 14:15:00,136.46,136.65,136.34,136.47,20228.0,118.2175,118.3821,118.1136,118.2262,20228.0
2016-01-08 14:20:00,136.49,136.62,136.3,136.3,18982.0,118.2435,118.3561,118.0789,118.0789,18982.0
2016-01-08 14:25:00,136.29,136.29,136.13,136.16,15494.0,118.0702,118.0702,117.9316,117.9576,15494.0
2016-01-08 14:30:00,136.13,136.37,136.1,136.37,11233.0,117.9316,118.1395,117.9056,118.1395,11233.0
2016-01-08 14:35:00,136.36,136.38,136.14,136.17,16202.0,118.1309,118.1482,117.9403,117.9663,16202.0
2016-01-08 14:40:00,136.14,136.63,136.13,136.63,13312.0,117.9403,118.3648,117.9316,118.3648,13312.0
2016-01-08 14:45:00,136.63,136.84,136.57,136.68,24830.0,118.3648,118.5467,118.3128,118.4081,24830.0
2016-01-08 14:50:00,136.62,136.72,136.46,136.72,20160.0,118.3561,118.4428,118.2175,118.4428,20160.0
2016-01-08 14:55:00,136.68,136.73,136.46,136.56,17985.0,118.4081,118.4514,118.2175,118.3041,17985.0
2016-01-08 15:00:00,136.5,136.68,136.42,136.63,15312.0,118.2522,118.4081,118.1829,118.3648,15312.0
2016-01-08 15:05:00,136.62,136.67,136.32,136.36,18581.0,118.3561,118.3994,118.0962,118.1309,18581.0
2016-01-08 15:10:00,136.35,136.39,136.06,136.22,22235.0,118.1222,118.1569,117.871,118.0096,22235.0
2016-01-08 15:15:00,136.24,136.39,136.1,136.13,22972.0,118.0269,118.1569,117.9056,117.9316,22972.0
2016-01-08 15:20:00,136.13,136.16,135.96,136.05,18030.0,117.9316,117.9576,117.7844,117.8623,18030.0
2016-01-08 15:25:00,136.05,136.15,135.52,135.64,35128.0,117.8623,117.949,117.4032,117.5071,35128.0
2016-01-08 15:30:00,135.59,135.61,135.23,135.39,34181.0,117.4638,117.4811,117.1519,117.2906,34181.0
2016-01-08 15:35:00,135.4,135.42,135.14,135.23,33363.0,117.2992,117.3165,117.074,117.1519,33363.0
2016-01-08 15:40:00,135.24,135.39,135.18,135.22,37373.0,117.1606,117.2906,117.1086,117.1433,37373.0
2016-01-08 15:45:00,135.17,135.27,134.88,134.92,78297.0,117.1,117.1866,116.8487,116.8834,78297.0
2016-01-08 15:50:00,134.95,134.96,134.4,134.4,61433.0,116.9094,116.918,116.4329,116.4329,61433.0
2016-01-08 15:55:00,134.43,134.78,134.4,134.68,108036.0,116.4589,116.7621,116.4329,116.6755,108036.0
2016-01-11 09:30:00,134.86,135.05,134.33,134.45,62163.0,116.8314,116.996,116.3723,116.4762,62163.0
2016-01-11 09:35:00,134.47,134.58,133.92,134.06,33394.0,116.4935,116.5888,116.0171,116.1384,33394.0
2016-01-11 09:40:00,134.18,134.48,134.05,134.13,12005.0,116.2423,116.5022,116.1297,116.199,12005.0
2016-01-11 09:45:00,134.14,134.28,133.8,133.81,13719.0,116.2077,116.3289,115.9131,115.9218,13719.0
2016-01-11 09:50:00,133.8,133.96,133.65,133.8,19123.0,115.9131,116.0517,115.7832,115.9131,19123.0
2016-01-11 09:55:00,133.87,133.91,133.71,133.76,15564.0,115.9738,116.0084,115.8351,115.8785,15564.0
2016-01-11 10:00:00,133.75,134.04,133.69,133.86,24217.0,115.8698,116.121,115.8178,115.9651,24217.0
2016-01-11 10:05:00,133.8,133.88,133.42,133.72,22890.0,115.9131,115.9824,115.5839,115.8438,22890.0
2016-01-11 10:10:00,133.69,134.01,133.48,133.49,39347.0,115.8178,116.095,115.6359,115.6446,39347.0
2016-01-11 10:15:00,133.51,133.51,132.96,133.11,28517.0,115.6619,115.6619,115.1854,115.3154,28517.0
2016-01-11 10:20:00,133.12,133.58,133.1,133.51,18612.0,115.324,115.7225,115.3067,115.6619,18612.0
2016-01-11 10:25:00,133.44,133.67,133.32,133.38,13514.0,115.6012,115.8005,115.4973,115.5493,13514.0
2016-01-11 10:30:00,133.35,133.9,133.35,133.9,14738.0,115.5233,115.9997,115.5233,115.9997,14738.0
2016-01-11 10:35:00,133.86,133.87,133.63,133.68,15089.0,115.9651,115.9738,115.7658,115.8092,15089.0
2016-01-11 10:40:00,133.65,133.8,133.5,133.78,16215.0,115.7832,115.9131,115.6532,115.8958,16215.0
2016-01-11 10:45:00,133.73,133.76,133.16,133.25,13150.0,115.8525,115.8785,115.3587,115.4366,13150.0
2016-01-11 10:50:00,133.23,133.37,132.87,132.87,15206.0,115.4193,115.5406,115.1074,115.1074,15206.0
2016-01-11 10:55:00,132.97,133.01,132.65,132.79,18148.0,115.1941,115.2287,114.9169,115.0381,18148.0
2016-01-11 11:00:00,132.72,132.82,132.46,132.52,18478.0,114.9775,115.0641,114.7523,114.8042,18478.0
2016-01-11 11:05:00,132.5,132.55,132.3,132.5,14103.0,114.7869,114.8302,114.6136,114.7869,14103.0
2016-01-11 11:10:00,132.44,132.74,132.42,132.74,8855.0,114.7349,114.9948,114.7176,114.9948,8855.0
2016-01-11 11:15:00,132.77,133.03,132.76,132.81,13814.0,115.0208,115.2461,115.0121,115.0555,13814.0
2016-01-11 11:20:00,132.8,132.89,132.59,132.59,12870.0,115.0468,115.1248,114.8649,114.8649,12870.0
2016-01-11 11:25:00,132.62,132.71,132.5,132.57,15613.0,114.8909,114.9688,114.7869,114.8475,15613.0
2016-01-11 11:30:00,132.55,132.57,132.31,132.44,11938.0,114.8302,114.8475,114.6223,114.7349,11938.0
2016-01-11 11:35:00,132.39,132.6,132.32,132.49,23719.0,114.6916,114.8735,114.631,114.7782,23719.0
2016-01-11 11:40:00,132.49,132.75,132.43,132.46,14884.0,114.7782,115.0035,114.7263,114.7523,14884.0
2016-01-11 11:45:00,132.51,132.76,132.46,132.6,94350.0,114.7956,115.0121,114.7523,114.8735,94350.0
2016-01-11 11:50:00,132.62,132.86,132.61,132.78,7181.0,114.8909,115.0988,114.8822,115.0295,7181.0
2016-01-11 11:55:00,132.78,132.87,132.59,132.59,8534.0,115.0295,115.1074,114.8649,114.8649,8534.0
2016-01-11 12:00:00,132.6,132.68,132.54,132.6,12176.0,114.8735,114.9428,114.8216,114.8735,12176.0
2016-01-11 12:05:00,132.55,132.76,132.52,132.66,12058.0,114.8302,115.0121,114.8042,114.9255,12058.0
2016-01-11 12:10:00,132.69,132.76,132.44,132.47,18047.0,114.9515,115.0121,114.7349,114.7609,18047.0
2016-01-11 12:15:00,132.46,132.6,132.25,132.33,14243.0,114.7523,114.8735,114.5703,114.6396,14243.0
2016-01-11 12:20:00,132.31,132.33,132.05,132.19,29325.0,114.6223,114.6396,114.3971,114.5183,29325.0
2016-01-11 12:25:00,132.21,132.21,131.93,131.94,21020.0,114.5357,114.5357,114.2931,114.3018,21020.0
2016-01-11 12:30:00,131.96,132.19,131.94,132.12,16809.0,114.3191,114.5183,114.3018,114.4577,16809.0
2016-01-11 12:35:00,132.11,132.22,131.96,131.99,16844.0,114.449,114.5443,114.3191,114.3451,16844.0
2016-01-11 12:40:00,131.95,132.19,131.92,132.12,10337.0,114.3104,114.5183,114.2844,114.4577,10337.0
2016-01-11 12:45:00,132.21,132.27,132.1,132.12,21316.0,114.5357,114.5877,114.4404,114.4577,21316.0
2016-01-11 12:50:00,132.13,132.17,131.76,131.79,20952.0,114.4664,114.501,114.1458,114.1718,20952.0
2016-01-11 12:55:00,131.8,131.98,131.76,131.98,12517.0,114.1805,114.3364,114.1458,114.3364,12517.0
2016-01-11 13:00:00,132.0,132.32,131.94,132.25,16863.0,114.3537,114.631,114.3018,114.5703,16863.0
2016-01-11 13:05:00,132.22,132.23,131.97,132.04,19938.0,114.5443,114.553,114.3278,114.3884,19938.0
2016-01-11 13:10:00,132.04,132.1,131.73,131.8,28959.0,114.3884,114.4404,114.1198,114.1805,28959.0
2016-01-11 13:15:00,131.78,132.16,131.78,132.13,18834.0,114.1632,114.4924,114.1632,114.4664,18834.0
2016-01-11 13:20:00,132.14,132.14,131.8,131.86,23735.0,114.475,114.475,114.1805,114.2325,23735.0
2016-01-11 13:25:00,131.82,131.92,131.66,131.71,24978.0,114.1978,114.2844,114.0592,114.1025,24978.0
2016-01-11 13:30:00,131.74,131.92,131.71,131.78,19420.0,114.1285,114.2844,114.1025,114.1632,19420.0
2016-01-11 13:35:00,131.77,131.81,131.38,131.47,30185.0,114.1545,114.1891,113.8166,113.8946,30185.0
2016-01-11 13:40:00,131.47,131.52,131.41,131.48,18524.0,113.8946,113.9379,113.8426,113.9033,18524.0
2016-01-11 13:45:00,131.49,131.51,131.23,131.4,40931.0,113.9119,113.9293,113.6867,113.834,40931.0
2016-01-11 13:50:00,131.42,131.57,131.24,131.57,30813.0,113.8513,113.9812,113.6953,113.9812,30813.0
2016-01-11 13:55:00,131.55,131.8,131.5,131.71,21906.0,113.9639,114.1805,113.9206,114.1025,21906.0
2016-01-11 14:00:00,131.72,131.97,131.6,131.96,28965.0,114.1112,114.3278,114.0072,114.3191,28965.0
2016-01-11 14:05:00,131.91,132.12,131.88,132.01,31905.0,114.2758,114.4577,114.2498,114.3624,31905.0
2016-01-11 14:10:00,132.0,132.08,131.81,131.81,40087.0,114.3537,114.4231,114.1891,114.1891,40087.0
2016-01-11 14:15:00,131.82,132.25,131.81,132.08,31985.0,114.1978,114.5703,114.1891,114.4231,31985.0
2016-01-11 14:20:00,132.08,132.15,131.83,132.02,18523.0,114.4231,114.4837,114.2065,114.3711,18523.0
2016-01-11 14:25:00,132.02,132.16,131.89,132.08,36539.0,114.3711,114.4924,114.2585,114.4231,36539.0
2016-01-11 14:30:00,132.09,132.18,131.92,131.94,26291.0,114.4317,114.5097,114.2844,114.3018,26291.0
2016-01-11 14:35:00,131.96,132.13,131.89,132.13,17853.0,114.3191,114.4664,114.2585,114.4664,17853.0
2016-01-11 14:40:00,132.11,132.21,131.92,131.97,31470.0,114.449,114.5357,114.2844,114.3278,31470.0
2016-01-11 14:45:00,131.99,132.04,131.91,131.97,14996.0,114.3451,114.3884,114.2758,114.3278,14996.0
2016-01-11 14:50:00,131.97,132.03,131.9,132.0,28884.0,114.3278,114.3797,114.2671,114.3537,28884.0
2016-01-11 14:55:00,132.0,132.04,131.93,131.98,29365.0,114.3537,114.3884,114.2931,114.3364,29365.0
2016-01-11 15:00:00,131.99,132.1,131.98,132.09,24964.0,114.3451,114.4404,114.3364,114.4317,24964.0
2016-01-11 15:05:00,132.07,132.07,131.71,131.79,25828.0,114.4144,114.4144,114.1025,114.1718,25828.0
2016-01-11 15:10:00,131.77,131.77,131.58,131.64,27789.0,114.1545,114.1545,113.9899,114.0419,27789.0
2016-01-11 15:15:00,131.66,131.84,131.59,131.81,50280.0,114.0592,114.2151,113.9986,114.1891,50280.0
2016-01-11 15:20:00,131.8,132.31,131.73,132.31,28206.0,114.1805,114.6223,114.1198,114.6223,28206.0
2016-01-11 15:25:00,132.31,132.8,132.31,132.68,29626.0,114.6223,115.0468,114.6223,114.9428,29626.0
2016-01-11 15:30:00,132.73,133.0,132.61,132.97,34001.0,114.9862,115.2201,114.8822,115.1941,34001.0
2016-01-11 15:35:00,132.94,133.35,132.76,133.16,38486.0,115.1681,115.5233,115.0121,115.3587,38486.0
2016-01-11 15:40:00,133.19,133.48,133.08,133.45,32095.0,115.3847,115.6359,115.2894,115.6099,32095.0
2016-01-11 15:45:00,133.5,133.56,132.95,133.09,43428.0,115.6532,115.7052,115.1767,115.298,43428.0
2016-01-11 15:50:00,133.1,133.37,133.1,133.3,29322.0,115.3067,115.5406,115.3067,115.48,29322.0
2016-01-11 15:55:00,133.33,133.36,132.96,132.97,54351.0,115.5059,115.5319,115.1854,115.1941,54351.0
2016-01-12 09:30:00,133.94,134.17,133.57,133.89,47000.0,116.0344,116.2337,115.7139,115.9911,47000.0
2016-01-12 09:35:00,133.98,134.3,133.42,134.16,19146.0,116.0691,116.3463,115.5839,116.225,19146.0
2016-01-12 09:40:00,134.17,134.69,134.14,134.28,18414.0,116.2337,116.6841,116.2077,116.3289,18414.0
2016-01-12 09:45:00,134.44,134.66,134.35,134.57,18439.0,116.4676,116.6581,116.3896,116.5802,18439.0
2016-01-12 09:50:00,134.68,134.97,134.66,134.83,27349.0,116.6755,116.9267,116.6581,116.8054,27349.0
2016-01-12 09:55:00,134.83,135.2,134.75,135.19,20571.0,116.8054,117.126,116.7361,117.1173,20571.0
2016-01-12 10:00:00,135.2,135.26,134.71,134.72,21717.0,117.126,117.1779,116.7015,116.7101,21717.0
2016-01-12 10:05:00,134.7,134.9,134.64,134.8,17173.0,116.6928,116.8661,116.6408,116.7794,17173.0
2016-01-12 10:10:00,134.85,135.0,134.38,134.48,11612.0,116.8227,116.9527,116.4156,116.5022,11612.0
2016-01-12 10:15:00,134.47,134.56,134.15,134.2,14524.0,116.4935,116.5715,116.2163,116.2596,14524.0
2016-01-12 10:20:00,134.2,134.25,134.03,134.03,10774.0,116.2596,116.303,116.1124,116.1124,10774.0
2016-01-12 10:25:00,134.09,134.29,133.99,134.24,8021.0,116.1643,116.3376,116.0777,116.2943,8021.0
2016-01-12 10:30:00,134.24,134.55,134.24,134.41,10850.0,116.2943,116.5629,116.2943,116.4416,10850.0
2016-01-12 10:35:00,134.31,134.51,134.07,134.07,7732.0,116.3549,116.5282,116.147,116.147,7732.0
2016-01-12 10:40:00,134.08,134.13,133.81,133.91,3950.0,116.1557,116.199,115.9218,116.0084,3950.0
2016-01-12 10:45:00,133.86,133.86,133.58,133.61,9000.0,115.9651,115.9651,115.7225,115.7485,9000.0
2016-01-12 10:50:00,133.61,133.87,133.6,133.82,12222.0,115.7485,115.9738,115.7399,115.9304,12222.0
2016-01-12 10:55:00,133.77,133.89,133.7,133.78,38596.0,115.8871,115.9911,115.8265,115.8958,38596.0
2016-01-12 11:00:00,133.82,134.23,133.78,134.18,12205.0,115.9304,116.2856,115.8958,116.2423,12205.0
2016-01-12 11:05:00,134.21,134.24,133.95,134.08,6037.0,116.2683,116.2943,116.0431,116.1557,6037.0
2016-01-12 11:10:00,134.0,134.1,133.76,133.82,10431.0,116.0864,116.173,115.8785,115.9304,10431.0
2016-01-12 11:15:00,133.87,133.89,133.64,133.8,10201.0,115.9738,115.9911,115.7745,115.9131,10201.0
2016-01-12 11:20:00,133.74,133.83,133.63,133.64,7104.0,115.8611,115.9391,115.7658,115.7745,7104.0
2016-01-12 11:25:00,133.6,133.61,133.4,133.44,6404.0,115.7399,115.7485,115.5666,115.6012,6404.0
2016-01-12 11:30:00,133.4,133.4,133.19,133.3,6021.0,115.5666,115.5666,115.3847,115.48,6021.0
2016-01-12 11:35:00,133.26,133.34,133.14,133.22,6937.0,115.4453,115.5146,115.3413,115.4107,6937.0
2016-01-12 11:40:00,133.29,133.56,133.24,133.53,7047.0,115.4713,115.7052,115.428,115.6792,7047.0
2016-01-12 11:45:00,133.53,133.68,133.4,133.64,10834.0,115.6792,115.8092,115.5666,115.7745,10834.0
2016-01-12 11:50:00,133.67,133.77,133.39,133.43,8842.0,115.8005,115.8871,115.5579,115.5926,8842.0
2016-01-12 11:55:00,133.44,133.61,133.43,133.48,8615.0,115.6012,115.7485,115.5926,115.6359,8615.0
2016-01-12 12:00:00,133.47,133.79,133.43,133.79,7005.0,115.6272,115.9045,115.5926,115.9045,7005.0
2016-01-12 12:05:00,133.78,133.81,133.62,133.66,8315.0,115.8958,115.9218,115.7572,115.7918,8315.0
2016-01-12 12:10:00,133.56,133.6,133.32,133.32,10898.0,115.7052,115.7399,115.4973,115.4973,10898.0
2016-01-12 12:15:00,133.31,133.35,132.79,132.84,21118.0,115.4886,115.5233,115.0381,115.0815,21118.0
2016-01-12 12:20:00,132.77,132.84,132.65,132.7,12718.0,115.0208,115.0815,114.9169,114.9602,12718.0
2016-01-12 12:25:00,132.72,133.09,132.72,133.0,5545.0,114.9775,115.298,114.9775,115.2201,5545.0
2016-01-12 12:30:00,132.91,133.04,132.76,132.84,3931.0,115.1421,115.2547,115.0121,115.0815,3931.0
2016-01-12 12:35:00,132.81,132.82,132.62,132.72,3234.0,115.0555,115.0641,114.8909,114.9775,3234.0
2016-01-12 12:40:00,132.69,132.74,132.55,132.64,6714.0,114.9515,114.9948,114.8302,114.9082,6714.0
2016-01-12 12:45:00,132.66,132.92,132.53,132.87,5069.0,114.9255,115.1508,114.8129,115.1074,5069.0
2016-01-12 12:50:00,132.86,132.93,132.74,132.93,5427.0,115.0988,115.1594,114.9948,115.1594,5427.0
2016-01-12 12:55:00,132.89,132.93,132.74,132.9,4325.0,115.1248,115.1594,114.9948,115.1334,4325.0
2016-01-12 13:00:00,132.89,133.24,132.83,133.02,9135.0,115.1248,115.428,115.0728,115.2374,9135.0
2016-01-12 13:05:00,133.05,133.17,132.93,132.98,7303.0,115.2634,115.3673,115.1594,115.2027,7303.0
2016-01-12 13:10:00,133.02,133.37,132.98,133.32,5382.0,115.2374,115.5406,115.2027,115.4973,5382.0
2016-01-12 13:15:00,133.28,133.33,133.05,133.18,6161.0,115.4626,115.5059,115.2634,115.376,6161.0
2016-01-12 13:20:00,133.03,133.03,132.87,132.87,4483.0,115.2461,115.2461,115.1074,115.1074,4483.0
2016-01-12 13:25:00,132.89,132.99,132.79,132.89,11211.0,115.1248,115.2114,115.0381,115.1248,11211.0
2016-01-12 13:30:00,132.9,133.1,132.81,132.94,7442.0,115.1334,115.3067,115.0555,115.1681,7442.0
2016-01-12 13:35:00,132.96,133.16,132.88,133.02,5212.0,115.1854,115.3587,115.1161,115.2374,5212.0
2016-01-12 13:40:00,132.99,133.19,132.93,133.19,9310.0,115.2114,115.3847,115.1594,115.3847,9310.0
2016-01-12 13:45:00,133.2,133.2,133.06,133.15,9046.0,115.3933,115.3933,115.272,115.35,9046.0
2016-01-12 13:50:00,133.19,133.37,133.09,133.09,4111.0,115.3847,115.5406,115.298,115.298,4111.0
2016-01-12 13:55:00,133.12,133.13,132.96,132.96,7505.0,115.324,115.3327,115.1854,115.1854,7505.0
2016-01-12 14:00:00,132.94,133.03,132.75,132.78,9009.0,115.1681,115.2461,115.0035,115.0295,9009.0
2016-01-12 14:05:00,132.73,132.87,132.72,132.8,8822.0,114.9862,115.1074,114.9775,115.0468,8822.0
2016-01-12 14:10:00,132.78,133.01,132.77,132.86,8165.0,115.0295,115.2287,115.0208,115.0988,8165.0
2016-01-12 14:15:00,132.76,132.81,132.68,132.76,9539.0,115.0121,115.0555,114.9428,115.0121,9539.0
2016-01-12 14:20:00,132.71,132.98,132.65,132.95,10411.0,114.9688,115.2027,114.9169,115.1767,10411.0
2016-01-12 14:25:00,132.97,133.14,132.97,133.07,8049.0,115.1941,115.3413,115.1941,115.2807,8049.0
2016-01-12 14:30:00,133.05,133.45,133.05,133.45,6170.0,115.2634,115.6099,115.2634,115.6099,6170.0
2016-01-12 14:35:00,133.43,133.81,133.43,133.74,10700.0,115.5926,115.9218,115.5926,115.8611,10700.0
2016-01-12 14:40:00,133.73,133.73,133.29,133.38,46764.0,115.8525,115.8525,115.4713,115.5493,46764.0
2016-01-12 14:45:00,133.33,133.48,133.33,133.4,12938.0,115.5059,115.6359,115.5059,115.5666,12938.0
2016-01-12 14:50:00,133.35,133.8,133.33,133.8,6806.0,115.5233,115.9131,115.5059,115.9131,6806.0
2016-01-12 14:55:00,133.8,133.97,133.79,133.87,12056.0,115.9131,116.0604,115.9045,115.9738,12056.0
2016-01-12 15:00:00,133.93,133.94,133.62,133.67,9781.0,116.0257,116.0344,115.7572,115.8005,9781.0
2016-01-12 15:05:00,133.67,133.7,133.47,133.51,9765.0,115.8005,115.8265,115.6272,115.6619,9765.0
2016-01-12 15:10:00,133.52,133.65,133.45,133.57,13155.0,115.6705,115.7832,115.6099,115.7139,13155.0
2016-01-12 15:15:00,133.58,134.02,133.55,134.01,14663.0,115.7225,116.1037,115.6965,116.095,14663.0
2016-01-12 15:20:00,134.01,134.37,134.01,134.36,13049.0,116.095,116.4069,116.095,116.3983,13049.0
2016-01-12 15:25:00,134.4,134.59,134.25,134.38,18492.0,116.4329,116.5975,116.303,116.4156,18492.0
2016-01-12 15:30:00,134.36,134.44,134.18,134.23,13444.0,116.3983,116.4676,116.2423,116.2856,13444.0
2016-01-12 15:35:00,134.26,134.6,134.26,134.26,13829.0,116.3116,116.6062,116.3116,116.3116,13829.0
2016-01-12 15:40:00,134.31,134.63,134.18,134.58,19750.0,116.3549,116.6322,116.2423,116.5888,19750.0
2016-01-12 15:45:00,134.58,134.69,134.39,134.56,21123.0,116.5888,116.6841,116.4242,116.5715,21123.0
2016-01-12 15:50:00,134.56,134.74,134.35,134.71,63298.0,116.5715,116.7275,116.3896,116.7015,63298.0
2016-01-12 15:55:00,134.71,134.9,134.64,134.73,96544.0,116.7015,116.8661,116.6408,116.7188,96544.0
2016-01-13 09:30:00,135.31,136.33,135.23,135.7,23313.0,117.2213,118.1049,117.1519,117.5591,23313.0
2016-01-13 09:35:00,135.72,135.89,135.22,135.53,11113.0,117.5764,117.7237,117.1433,117.4118,11113.0
2016-01-13 09:40:00,135.76,135.76,135.41,135.42,13004.0,117.6111,117.6111,117.3079,117.3165,13004.0
2016-01-13 09:45:00,135.23,135.3,135.01,135.19,21521.0,117.1519,117.2126,116.9614,117.1173,21521.0
2016-01-13 09:50:00,135.32,135.35,134.57,134.62,16075.0,117.2299,117.2559,116.5802,116.6235,16075.0
2016-01-13 09:55:00,134.6,135.19,134.57,134.96,10133.0,116.6062,117.1173,116.5802,116.918,10133.0
2016-01-13 10:00:00,134.96,135.19,134.6,134.91,5164.0,116.918,117.1173,116.6062,116.8747,5164.0
2016-01-13 10:05:00,134.94,134.96,134.53,134.7,5575.0,116.9007,116.918,116.5455,116.6928,5575.0
2016-01-13 10:10:00,134.75,134.84,134.1,134.1,10651.0,116.7361,116.8141,116.173,116.173,10651.0
2016-01-13 10:15:00,134.07,134.1,133.8,134.0,7436.0,116.147,116.173,115.9131,116.0864,7436.0
2016-01-13 10:20:00,133.92,134.04,133.79,133.79,12852.0,116.0171,116.121,115.9045,115.9045,12852.0
2016-01-13 10:25:00,133.7,133.8,133.36,133.61,12405.0,115.8265,115.9131,115.5319,115.7485,12405.0
2016-01-13 10:30:00,133.56,133.56,132.93,132.93,9738.0,115.7052,115.7052,115.1594,115.1594,9738.0
2016-01-13 10:35:00,133.0,133.1,132.67,132.71,18283.0,115.2201,115.3067,114.9342,114.9688,18283.0
2016-01-13 10:40:00,132.67,133.08,132.67,133.02,7820.0,114.9342,115.2894,114.9342,115.2374,7820.0
2016-01-13 10:45:00,133.04,133.43,132.96,133.43,6391.0,115.2547,115.5926,115.1854,115.5926,6391.0
2016-01-13 10:50:00,133.48,133.62,133.15,133.15,4810.0,115.6359,115.7572,115.35,115.35,4810.0
2016-01-13 10:55:00,133.13,133.44,133.06,133.41,5225.0,115.3327,115.6012,115.272,115.5753,5225.0
2016-01-13 11:00:00,133.37,133.41,132.81,132.82,6087.0,115.5406,115.5753,115.0555,115.0641,6087.0
2016-01-13 11:05:00,132.86,133.14,132.77,132.79,8109.0,115.0988,115.3413,115.0208,115.0381,8109.0
2016-01-13 11:10:00,132.78,133.25,132.75,133.25,5773.0,115.0295,115.4366,115.0035,115.4366,5773.0
2016-01-13 11:15:00,133.21,133.48,133.2,133.48,17928.0,115.402,115.6359,115.3933,115.6359,17928.0
2016-01-13 11:20:00,133.44,133.44,133.0,133.23,7744.0,115.6012,115.6012,115.2201,115.4193,7744.0
2016-01-13 11:25:00,133.17,133.17,132.9,133.01,7442.0,115.3673,115.3673,115.1334,115.2287,7442.0
2016-01-13 11:30:00,132.97,133.2,132.9,133.06,12706.0,115.1941,115.3933,115.1334,115.272,12706.0
2016-01-13 11:35:00,133.07,133.3,132.86,132.94,13474.0,115.2807,115.48,115.0988,115.1681,13474.0
2016-01-13 11:40:00,132.9,133.0,132.87,132.91,7717.0,115.1334,115.2201,115.1074,115.1421,7717.0
2016-01-13 11:45:00,132.86,132.91,132.66,132.66,5356.0,115.0988,115.1421,114.9255,114.9255,5356.0
2016-01-13 11:50:00,132.7,132.79,132.58,132.67,11431.0,114.9602,115.0381,114.8562,114.9342,11431.0
2016-01-13 11:55:00,132.59,132.62,132.36,132.49,11720.0,114.8649,114.8909,114.6656,114.7782,11720.0
2016-01-13 12:00:00,132.5,132.69,132.49,132.58,5033.0,114.7869,114.9515,114.7782,114.8562,5033.0
2016-01-13 12:05:00,132.52,132.52,132.3,132.38,7583.0,114.8042,114.8042,114.6136,114.6829,7583.0
2016-01-13 12:10:00,132.34,132.59,132.28,132.41,4641.0,114.6483,114.8649,114.5963,114.7089,4641.0
2016-01-13 12:15:00,132.42,132.58,132.22,132.45,15132.0,114.7176,114.8562,114.5443,114.7436,15132.0
2016-01-13 12:20:00,132.45,132.69,132.37,132.46,10098.0,114.7436,114.9515,114.6743,114.7523,10098.0
2016-01-13 12:25:00,132.46,132.53,132.18,132.39,18792.0,114.7523,114.8129,114.5097,114.6916,18792.0
2016-01-13 12:30:00,132.41,132.47,131.92,131.98,14798.0,114.7089,114.7609,114.2844,114.3364,14798.0
2016-01-13 12:35:00,131.89,132.1,131.89,132.05,11001.0,114.2585,114.4404,114.2585,114.3971,11001.0
2016-01-13 12:40:00,132.05,132.29,131.98,132.25,11933.0,114.3971,114.605,114.3364,114.5703,11933.0
2016-01-13 12:45:00,132.19,132.37,132.08,132.2,34360.0,114.5183,114.6743,114.4231,114.527,34360.0
2016-01-13 12:50:00,132.22,132.22,131.78,131.95,8000.0,114.5443,114.5443,114.1632,114.3104,8000.0
2016-01-13 12:55:00,131.95,131.99,131.69,131.9,12792.0,114.3104,114.3451,114.0852,114.2671,12792.0
2016-01-13 13:00:00,131.96,132.0,131.79,132.0,9116.0,114.3191,114.3537,114.1718,114.3537,9116.0
2016-01-13 13:05:00,131.98,132.07,131.92,132.03,11334.0,114.3364,114.4144,114.2844,114.3797,11334.0
2016-01-13 13:10:00,132.02,132.08,131.8,131.85,6800.0,114.3711,114.4231,114.1805,114.2238,6800.0
2016-01-13 13:15:00,131.8,131.91,131.7,131.88,21597.0,114.1805,114.2758,114.0939,114.2498,21597.0
2016-01-13 13:20:00,131.81,132.0,131.74,131.88,16635.0,114.1891,114.3537,114.1285,114.2498,16635.0
2016-01-13 13:25:00,131.87,131.98,131.73,131.79,5123.0,114.2411,114.3364,114.1198,114.1718,5123.0
2016-01-13 13:30:00,131.76,132.01,131.75,131.98,47543.0,114.1458,114.3624,114.1372,114.3364,47543.0
2016-01-13 13:35:00,131.99,132.06,131.79,131.84,17923.0,114.3451,114.4057,114.1718,114.2151,17923.0
2016-01-13 13:40:00,131.84,132.03,131.8,131.84,21356.0,114.2151,114.3797,114.1805,114.2151,21356.0
2016-01-13 13:45:00,131.84,132.02,131.67,131.72,25153.0,114.2151,114.3711,114.0679,114.1112,25153.0
2016-01-13 13:50:00,131.73,131.75,131.52,131.52,36260.0,114.1198,114.1372,113.9379,113.9379,36260.0
2016-01-13 13:55:00,131.51,131.57,131.15,131.15,11763.0,113.9293,113.9812,113.6174,113.6174,11763.0
2016-01-13 14:00:00,131.17,131.27,131.08,131.24,50060.0,113.6347,113.7213,113.5567,113.6953,50060.0
2016-01-13 14:05:00,131.17,131.23,130.96,130.97,26768.0,113.6347,113.6867,113.4528,113.4614,26768.0
2016-01-13 14:10:00,130.99,131.22,130.89,131.1,28494.0,113.4788,113.678,113.3921,113.5741,28494.0
2016-01-13 14:15:00,131.03,131.09,130.58,130.64,18404.0,113.5134,113.5654,113.1236,113.1756,18404.0
2016-01-13 14:20:00,130.64,130.71,130.51,130.61,25600.0,113.1756,113.2362,113.0629,113.1496,25600.0
2016-01-13 14:25:00,130.56,130.59,130.32,130.44,36033.0,113.1063,113.1322,112.8983,113.0023,36033.0
2016-01-13 14:30:00,130.42,130.46,129.75,129.81,42648.0,112.985,113.0196,112.4045,112.4565,42648.0
2016-01-13 14:35:00,129.76,130.08,129.61,129.99,20166.0,112.4132,112.6904,112.2832,112.6124,20166.0
2016-01-13 14:40:00,129.99,129.99,129.64,129.74,36352.0,112.6124,112.6124,112.3092,112.3959,36352.0
2016-01-13 14:45:00,129.75,129.84,129.67,129.82,42557.0,112.4045,112.4825,112.3352,112.4652,42557.0
2016-01-13 14:50:00,129.83,130.08,129.82,129.97,30937.0,112.4738,112.6904,112.4652,112.5951,30937.0
2016-01-13 14:55:00,129.92,130.09,129.91,130.04,22707.0,112.5518,112.6991,112.5431,112.6558,22707.0
2016-01-13 15:00:00,130.08,130.43,130.01,130.39,28654.0,112.6904,112.9936,112.6298,112.959,28654.0
2016-01-13 15:05:00,130.42,130.58,130.34,130.42,18200.0,112.985,113.1236,112.9157,112.985,18200.0
2016-01-13 15:10:00,130.39,130.45,130.33,130.39,31462.0,112.959,113.011,112.907,112.959,31462.0
2016-01-13 15:15:00,130.37,130.91,130.3,130.89,41149.0,112.9417,113.4095,112.881,113.3921,41149.0
2016-01-13 15:20:00,130.91,130.91,130.61,130.74,23896.0,113.4095,113.4095,113.1496,113.2622,23896.0
2016-01-13 15:25:00,130.75,131.07,130.73,131.01,34255.0,113.2709,113.5481,113.2535,113.4961,34255.0
2016-01-13 15:30:00,130.96,131.11,130.89,131.04,34918.0,113.4528,113.5827,113.3921,113.5221,34918.0
2016-01-13 15:35:00,131.01,131.02,130.66,130.91,29746.0,113.4961,113.5048,113.1929,113.4095,29746.0
2016-01-13 15:40:00,130.95,131.18,130.82,131.0,42911.0,113.4441,113.6434,113.3315,113.4874,42911.0
2016-01-13 15:45:00,130.97,131.0,130.31,130.31,40107.0,113.4614,113.4874,112.8897,112.8897,40107.0
2016-01-13 15:50:00,130.33,130.4,130.14,130.4,71935.0,112.907,112.9676,112.7424,112.9676,71935.0
2016-01-13 15:55:00,130.39,130.47,130.16,130.29,129398.0,112.959,113.0283,112.7597,112.8723,129398.0
2016-01-14 09:30:00,130.74,131.14,130.74,130.9,36613.0,113.2622,113.6087,113.2622,113.4008,36613.0
2016-01-14 09:35:00,130.81,130.82,129.65,129.84,30115.0,113.3228,113.3315,112.3179,112.4825,30115.0
2016-01-14 09:40:00,129.9,130.44,129.64,130.09,33817.0,112.5345,113.0023,112.3092,112.6991,33817.0
2016-01-14 09:45:00,130.2,130.2,129.71,129.9,24406.0,112.7944,112.7944,112.3699,112.5345,24406.0
2016-01-14 09:50:00,129.84,129.89,129.5,129.5,11173.0,112.4825,112.5258,112.188,112.188,11173.0
2016-01-14 09:55:00,129.56,129.57,128.5,128.73,22721.0,112.2399,112.2486,111.3216,111.5209,22721.0
2016-01-14 10:00:00,128.74,128.93,128.39,128.68,23985.0,111.5296,111.6942,111.2263,111.4776,23985.0
2016-01-14 10:05:00,128.69,129.0,128.66,128.74,30221.0,111.4862,111.7548,111.4602,111.5296,30221.0
2016-01-14 10:10:00,128.65,129.3,128.42,129.3,29643.0,111.4516,112.0147,111.2523,112.0147,29643.0
2016-01-14 10:15:00,129.26,129.84,129.25,129.8,21289.0,111.98,112.4825,111.9714,112.4478,21289.0
2016-01-14 10:20:00,129.93,130.42,129.81,130.39,11586.0,112.5605,112.985,112.4565,112.959,11586.0
2016-01-14 10:25:00,130.39,130.47,129.82,130.47,17424.0,112.959,113.0283,112.4652,113.0283,17424.0
2016-01-14 10:30:00,130.38,130.87,130.19,130.84,13575.0,112.9503,113.3748,112.7857,113.3488,13575.0
2016-01-14 10:35:00,130.82,131.25,130.78,130.89,11943.0,113.3315,113.704,113.2968,113.3921,11943.0
2016-01-14 10:40:00,130.89,131.03,130.65,130.98,12107.0,113.3921,113.5134,113.1842,113.4701,12107.0
2016-01-14 10:45:00,131.09,131.22,130.79,131.22,13768.0,113.5654,113.678,113.3055,113.678,13768.0
2016-01-14 10:50:00,131.22,131.32,131.0,131.0,16797.0,113.678,113.7647,113.4874,113.4874,16797.0
2016-01-14 10:55:00,130.91,131.01,130.51,130.53,14474.0,113.4095,113.4961,113.0629,113.0803,14474.0
2016-01-14 11:00:00,130.53,130.75,130.24,130.24,22975.0,113.0803,113.2709,112.829,112.829,22975.0
2016-01-14 11:05:00,130.23,130.61,130.12,130.12,11476.0,112.8204,113.1496,112.7251,112.7251,11476.0
2016-01-14 11:10:00,130.15,130.31,130.06,130.24,10152.0,112.7511,112.8897,112.6731,112.829,10152.0
2016-01-14 11:15:00,130.21,130.34,129.7,129.71,17699.0,112.803,112.9157,112.3612,112.3699,17699.0
2016-01-14 11:20:00,129.68,129.87,129.62,129.83,22490.0,112.3439,112.5085,112.2919,112.4738,22490.0
2016-01-14 11:25:00,129.91,129.93,129.54,129.86,29079.0,112.5431,112.5605,112.2226,112.4998,29079.0
2016-01-14 11:30:00,129.92,129.99,129.58,129.58,3674.0,112.5518,112.6124,112.2573,112.2573,3674.0
2016-01-14 11:35:00,129.61,129.72,129.36,129.55,9988.0,112.2832,112.3785,112.0667,112.2313,9988.0
2016-01-14 11:40:00,129.54,129.68,129.36,129.6,7790.0,112.2226,112.3439,112.0667,112.2746,7790.0
2016-01-14 11:45:00,129.68,129.82,129.56,129.62,6082.0,112.3439,112.4652,112.2399,112.2919,6082.0
2016-01-14 11:50:00,129.61,129.66,129.3,129.35,8795.0,112.2832,112.3266,112.0147,112.058,8795.0
2016-01-14 11:55:00,129.42,129.82,129.42,129.82,8996.0,112.1186,112.4652,112.1186,112.4652,8996.0
2016-01-14 12:00:00,129.86,130.04,129.86,129.91,10395.0,112.4998,112.6558,112.4998,112.5431,10395.0
2016-01-14 12:05:00,129.92,129.99,129.58,129.73,8296.0,112.5518,112.6124,112.2573,112.3872,8296.0
2016-01-14 12:10:00,129.7,129.71,129.32,129.46,10423.0,112.3612,112.3699,112.032,112.1533,10423.0
2016-01-14 12:15:00,129.53,129.73,129.49,129.68,15146.0,112.2139,112.3872,112.1793,112.3439,15146.0
2016-01-14 12:20:00,129.7,130.04,129.62,129.99,6881.0,112.3612,112.6558,112.2919,112.6124,6881.0
2016-01-14 12:25:00,129.97,130.25,129.84,130.1,19573.0,112.5951,112.8377,112.4825,112.7077,19573.0
2016-01-14 12:30:00,130.1,130.27,130.04,130.21,18708.0,112.7077,112.855,112.6558,112.803,18708.0
2016-01-14 12:35:00,130.28,130.65,130.23,130.65,10113.0,112.8637,113.1842,112.8204,113.1842,10113.0
2016-01-14 12:40:00,130.68,130.85,130.41,130.43,13911.0,113.2102,113.3575,112.9763,112.9936,13911.0
2016-01-14 12:45:00,130.44,130.72,130.36,130.55,12499.0,113.0023,113.2449,112.933,113.0976,12499.0
2016-01-14 12:50:00,130.51,130.51,130.21,130.43,7280.0,113.0629,113.0629,112.803,112.9936,7280.0
2016-01-14 12:55:00,130.43,130.54,130.19,130.22,9228.0,112.9936,113.0889,112.7857,112.8117,9228.0
2016-01-14 13:00:00,130.15,130.49,130.04,130.36,14621.0,112.7511,113.0456,112.6558,112.933,14621.0
2016-01-14 13:05:00,130.38,130.81,130.36,130.67,14046.0,112.9503,113.3228,112.933,113.2015,14046.0
2016-01-14 13:10:00,130.7,131.0,130.7,130.88,10926.0,113.2275,113.4874,113.2275,113.3835,10926.0
2016-01-14 13:15:00,130.91,131.02,130.88,130.96,5447.0,113.4095,113.5048,113.3835,113.4528,5447.0
2016-01-14 13:20:00,131.02,131.55,131.02,131.55,15944.0,113.5048,113.9639,113.5048,113.9639,15944.0
2016-01-14 13:25:00,131.57,131.79,131.47,131.73,27889.0,113.9812,114.1718,113.8946,114.1198,27889.0
2016-01-14 13:30:00,131.77,131.85,131.61,131.84,10752.0,114.1545,114.2238,114.0159,114.2151,10752.0
2016-01-14 13:35:00,131.85,132.06,131.81,131.94,40592.0,114.2238,114.4057,114.1891,114.3018,40592.0
2016-01-14 13:40:00,131.93,132.07,131.87,131.96,23027.0,114.2931,114.4144,114.2411,114.3191,23027.0
2016-01-14 13:45:00,131.97,132.08,131.75,132.04,27837.0,114.3278,114.4231,114.1372,114.3884,27837.0
2016-01-14 13:50:00,131.98,132.4,131.96,132.38,12487.0,114.3364,114.7003,114.3191,114.6829,12487.0
2016-01-14 13:55:00,132.33,132.58,132.31,132.55,22948.0,114.6396,114.8562,114.6223,114.8302,22948.0
2016-01-14 14:00:00,132.55,132.67,132.34,132.39,26781.0,114.8302,114.9342,114.6483,114.6916,26781.0
2016-01-14 14:05:00,132.43,132.44,132.14,132.24,27845.0,114.7263,114.7349,114.475,114.5617,27845.0
2016-01-14 14:10:00,132.21,132.43,132.18,132.35,26458.0,114.5357,114.7263,114.5097,114.657,26458.0
2016-01-14 14:15:00,132.34,132.6,132.33,132.47,19767.0,114.6483,114.8735,114.6396,114.7609,19767.0
2016-01-14 14:20:00,132.47,132.54,132.26,132.48,25565.0,114.7609,114.8216,114.579,114.7696,25565.0
2016-01-14 14:25:00,132.44,132.48,132.33,132.43,10747.0,114.7349,114.7696,114.6396,114.7263,10747.0
2016-01-14 14:30:00,132.47,132.63,132.46,132.48,8948.0,114.7609,114.8995,114.7523,114.7696,8948.0
2016-01-14 14:35:00,132.42,132.44,132.28,132.34,18501.0,114.7176,114.7349,114.5963,114.6483,18501.0
2016-01-14 14:40:00,132.38,132.45,132.25,132.41,15839.0,114.6829,114.7436,114.5703,114.7089,15839.0
2016-01-14 14:45:00,132.38,132.56,132.38,132.45,13489.0,114.6829,114.8389,114.6829,114.7436,13489.0
2016-01-14 14:50:00,132.47,132.73,132.47,132.65,16112.0,114.7609,114.9862,114.7609,114.9169,16112.0
2016-01-14 14:55:00,132.65,132.78,132.62,132.68,26124.0,114.9169,115.0295,114.8909,114.9428,26124.0
2016-01-14 15:00:00,132.73,132.75,132.62,132.62,16326.0,114.9862,115.0035,114.8909,114.8909,16326.0
2016-01-14 15:05:00,132.63,132.81,132.6,132.65,18395.0,114.8995,115.0555,114.8735,114.9169,18395.0
2016-01-14 15:10:00,132.7,132.81,132.61,132.75,16959.0,114.9602,115.0555,114.8822,115.0035,16959.0
2016-01-14 15:15:00,132.76,132.82,132.58,132.64,18788.0,115.0121,115.0641,114.8562,114.9082,18788.0
2016-01-14 15:20:00,132.61,132.84,132.56,132.78,15923.0,114.8822,115.0815,114.8389,115.0295,15923.0
2016-01-14 15:25:00,132.76,132.83,132.44,132.44,21500.0,115.0121,115.0728,114.7349,114.7349,21500.0
2016-01-14 15:30:00,132.44,132.44,132.07,132.13,30541.0,114.7349,114.7349,114.4144,114.4664,30541.0
2016-01-14 15:35:00,132.16,132.33,131.69,131.83,22108.0,114.4924,114.6396,114.0852,114.2065,22108.0
2016-01-14 15:40:00,131.83,132.03,131.71,131.98,23872.0,114.2065,114.3797,114.1025,114.3364,23872.0
2016-01-14 15:45:00,132.03,132.09,131.66,131.68,35877.0,114.3797,114.4317,114.0592,114.0765,35877.0
2016-01-14 15:50:00,131.68,131.9,131.42,131.51,54003.0,114.0765,114.2671,113.8513,113.9293,54003.0
2016-01-14 15:55:00,131.53,131.82,131.45,131.67,103851.0,113.9466,114.1978,113.8773,114.0679,103851.0
2016-01-15 09:30:00,128.06,128.45,127.5,128.25,157131.0,110.9405,111.2783,110.4553,111.1051,157131.0
2016-01-15 09:35:00,128.15,128.93,128.15,128.73,22775.0,111.0184,111.6942,111.0184,111.5209,22775.0
2016-01-15 09:40:00,128.71,128.71,128.13,128.13,19527.0,111.5036,111.5036,111.0011,111.0011,19527.0
2016-01-15 09:45:00,128.18,128.84,128.07,128.68,13119.0,111.0444,111.6162,110.9491,111.4776,13119.0
2016-01-15 09:50:00,128.62,128.75,128.33,128.57,15359.0,111.4256,111.5382,111.1744,111.3823,15359.0
2016-01-15 09:55:00,128.49,128.54,127.9,127.97,20715.0,111.313,111.3563,110.8018,110.8625,20715.0
2016-01-15 10:00:00,127.91,128.09,127.13,127.56,23848.0,110.8105,110.9664,110.1348,110.5073,23848.0
2016-01-15 10:05:00,127.67,128.08,127.59,127.81,17153.0,110.6026,110.9578,110.5333,110.7239,17153.0
2016-01-15 10:10:00,127.92,128.0,127.55,127.9,33104.0,110.8192,110.8885,110.4986,110.8018,33104.0
2016-01-15 10:15:00,127.91,127.91,127.46,127.56,34580.0,110.8105,110.8105,110.4207,110.5073,34580.0
2016-01-15 10:20:00,127.56,128.18,127.47,127.87,60273.0,110.5073,111.0444,110.4293,110.7759,60273.0
2016-01-15 10:25:00,127.76,128.09,127.42,128.01,58329.0,110.6806,110.9664,110.386,110.8971,58329.0
2016-01-15 10:30:00,128.08,128.58,128.05,128.38,18101.0,110.9578,111.3909,110.9318,111.2177,18101.0
2016-01-15 10:35:00,128.4,128.62,128.26,128.37,13826.0,111.235,111.4256,111.1137,111.209,13826.0
2016-01-15 10:40:00,128.36,128.48,128.21,128.21,6100.0,111.2004,111.3043,111.0704,111.0704,6100.0
2016-01-15 10:45:00,128.18,128.36,128.05,128.18,5244.0,111.0444,111.2004,110.9318,111.0444,5244.0
2016-01-15 10:50:00,128.27,128.27,127.62,127.62,39134.0,111.1224,111.1224,110.5593,110.5593,39134.0
2016-01-15 10:55:00,127.67,127.67,127.36,127.38,8511.0,110.6026,110.6026,110.334,110.3514,8511.0
2016-01-15 11:00:00,127.43,127.6,127.18,127.38,16334.0,110.3947,110.542,110.1781,110.3514,16334.0
2016-01-15 11:05:00,127.31,127.43,127.17,127.21,18219.0,110.2907,110.3947,110.1694,110.2041,18219.0
2016-01-15 11:10:00,127.21,127.34,127.16,127.34,13051.0,110.2041,110.3167,110.1608,110.3167,13051.0
2016-01-15 11:15:00,127.34,127.44,127.03,127.13,57605.0,110.3167,110.4033,110.0482,110.1348,57605.0
2016-01-15 11:20:00,127.13,127.13,126.63,126.63,76932.0,110.1348,110.1348,109.7016,109.7016,76932.0
2016-01-15 11:25:00,126.72,127.03,126.64,126.92,52842.0,109.7796,110.0482,109.7103,109.9529,52842.0
2016-01-15 11:30:00,126.92,126.98,126.66,126.81,86348.0,109.9529,110.0048,109.7276,109.8576,86348.0
2016-01-15 11:35:00,126.86,126.86,126.36,126.36,48509.0,109.9009,109.9009,109.4677,109.4677,48509.0
2016-01-15 11:40:00,126.34,126.92,126.31,126.73,34851.0,109.4504,109.9529,109.4244,109.7883,34851.0
2016-01-15 11:45:00,126.78,126.98,126.58,126.75,11280.0,109.8316,110.0048,109.6583,109.8056,11280.0
2016-01-15 11:50:00,126.73,126.9,126.28,126.28,12820.0,109.7883,109.9355,109.3984,109.3984,12820.0
2016-01-15 11:55:00,126.28,126.57,126.21,126.37,25698.0,109.3984,109.6496,109.3378,109.4764,25698.0
2016-01-15 12:00:00,126.33,126.38,125.91,125.96,24252.0,109.4417,109.485,109.0779,109.1212,24252.0
2016-01-15 12:05:00,125.95,126.21,125.92,126.11,244576.0,109.1125,109.3378,109.0865,109.2511,244576.0
2016-01-15 12:10:00,126.05,126.24,125.99,126.07,48865.0,109.1992,109.3638,109.1472,109.2165,48865.0
2016-01-15 12:15:00,126.01,126.02,125.7,125.71,15365.0,109.1645,109.1732,108.896,108.9046,15365.0
2016-01-15 12:20:00,125.64,125.81,125.26,125.36,30771.0,108.844,108.9912,108.5148,108.6014,30771.0
2016-01-15 12:25:00,125.35,125.47,125.14,125.24,99684.0,108.5927,108.6967,108.4108,108.4974,99684.0
2016-01-15 12:30:00,125.28,125.32,124.83,124.96,44183.0,108.5321,108.5668,108.1423,108.2549,44183.0
2016-01-15 12:35:00,124.99,125.12,124.83,124.93,30613.0,108.2809,108.3935,108.1423,108.2289,30613.0
2016-01-15 12:40:00,124.92,125.2,124.85,125.12,16781.0,108.2202,108.4628,108.1596,108.3935,16781.0
2016-01-15 12:45:00,125.14,125.52,125.14,125.39,18552.0,108.4108,108.74,108.4108,108.6274,18552.0
2016-01-15 12:50:00,125.38,125.62,125.26,125.62,18447.0,108.6187,108.8266,108.5148,108.8266,18447.0
2016-01-15 12:55:00,125.62,125.75,125.58,125.63,19536.0,108.8266,108.9393,108.792,108.8353,19536.0
2016-01-15 13:00:00,125.63,125.77,125.48,125.64,57268.0,108.8353,108.9566,108.7054,108.844,57268.0
2016-01-15 13:05:00,125.63,125.66,125.04,125.04,34733.0,108.8353,108.8613,108.3242,108.3242,34733.0
2016-01-15 13:10:00,125.09,125.64,125.09,125.51,21296.0,108.3675,108.844,108.3675,108.7314,21296.0
2016-01-15 13:15:00,125.46,125.74,125.4,125.69,12060.0,108.688,108.9306,108.6361,108.8873,12060.0
2016-01-15 13:20:00,125.72,125.81,125.61,125.68,9380.0,108.9133,108.9912,108.818,108.8786,9380.0
2016-01-15 13:25:00,125.71,125.88,125.67,125.77,14599.0,108.9046,109.0519,108.87,108.9566,14599.0
2016-01-15 13:30:00,125.75,125.87,125.66,125.87,8516.0,108.9393,109.0432,108.8613,109.0432,8516.0
2016-01-15 13:35:00,125.85,125.88,125.68,125.73,14688.0,109.0259,109.0519,108.8786,108.9219,14688.0
2016-01-15 13:40:00,125.71,126.23,125.71,126.23,14957.0,108.9046,109.3551,108.9046,109.3551,14957.0
2016-01-15 13:45:00,126.26,126.59,126.18,126.41,22265.0,109.3811,109.667,109.3118,109.511,22265.0
2016-01-15 13:50:00,126.37,126.81,126.32,126.79,24032.0,109.4764,109.8576,109.4331,109.8402,24032.0
2016-01-15 13:55:00,126.81,126.81,126.52,126.69,13869.0,109.8576,109.8576,109.6063,109.7536,13869.0
2016-01-15 14:00:00,126.67,126.7,126.52,126.57,15546.0,109.7363,109.7623,109.6063,109.6496,15546.0
2016-01-15 14:05:00,126.57,126.67,126.47,126.67,19758.0,109.6496,109.7363,109.563,109.7363,19758.0
2016-01-15 14:10:00,126.68,127.01,126.68,126.86,18444.0,109.7449,110.0308,109.7449,109.9009,18444.0
2016-01-15 14:15:00,126.84,126.87,126.63,126.75,14597.0,109.8836,109.9095,109.7016,109.8056,14597.0
2016-01-15 14:20:00,126.75,126.76,126.41,126.54,22180.0,109.8056,109.8142,109.511,109.6237,22180.0
2016-01-15 14:25:00,126.47,126.62,126.34,126.34,63355.0,109.563,109.693,109.4504,109.4504,63355.0
2016-01-15 14:30:00,126.33,126.53,126.18,126.4,27668.0,109.4417,109.615,109.3118,109.5024,27668.0
2016-01-15 14:35:00,126.36,126.59,126.3,126.59,28445.0,109.4677,109.667,109.4157,109.667,28445.0
2016-01-15 14:40:00,126.6,126.89,126.59,126.8,28275.0,109.6756,109.9269,109.667,109.8489,28275.0
2016-01-15 14:45:00,126.82,127.03,126.77,126.96,16309.0,109.8662,110.0482,109.8229,109.9875,16309.0
2016-01-15 14:50:00,127.0,127.3,126.83,127.26,15619.0,110.0222,110.2821,109.8749,110.2474,15619.0
2016-01-15 14:55:00,127.27,127.41,127.18,127.39,30647.0,110.2561,110.3774,110.1781,110.36,30647.0
2016-01-15 15:00:00,127.4,127.53,127.14,127.49,48653.0,110.3687,110.4813,110.1434,110.4467,48653.0
2016-01-15 15:05:00,127.5,127.62,127.45,127.48,46020.0,110.4553,110.5593,110.412,110.438,46020.0
2016-01-15 15:10:00,127.44,127.54,127.17,127.34,31002.0,110.4033,110.49,110.1694,110.3167,31002.0
2016-01-15 15:15:00,127.33,127.38,126.96,127.04,34838.0,110.308,110.3514,109.9875,110.0568,34838.0
2016-01-15 15:20:00,127.0,127.51,126.97,127.47,31443.0,110.0222,110.464,109.9962,110.4293,31443.0
2016-01-15 15:25:00,127.46,127.55,127.32,127.51,35409.0,110.4207,110.4986,110.2994,110.464,35409.0
2016-01-15 15:30:00,127.51,127.6,127.2,127.41,38532.0,110.464,110.542,110.1954,110.3774,38532.0
2016-01-15 15:35:00,127.4,127.58,127.11,127.11,36744.0,110.3687,110.5246,110.1175,110.1175,36744.0
2016-01-15 15:40:00,127.07,127.15,126.79,126.96,43090.0,110.0828,110.1521,109.8402,109.9875,43090.0
2016-01-15 15:45:00,126.96,127.22,126.92,127.22,82910.0,109.9875,110.2128,109.9529,110.2128,82910.0
2016-01-15 15:50:00,127.14,127.22,127.02,127.13,76823.0,110.1434,110.2128,110.0395,110.1348,76823.0
2016-01-15 15:55:00,127.13,127.21,126.92,127.12,277137.0,110.1348,110.2041,109.9529,110.1261,277137.0
2016-01-19 09:30:00,129.21,129.75,128.51,128.79,104153.0,111.9367,112.4045,111.3303,111.5729,104153.0
2016-01-19 09:35:00,128.9,128.93,128.26,128.32,28775.0,111.6682,111.6942,111.1137,111.1657,28775.0
2016-01-19 09:40:00,128.29,128.34,127.2,127.37,56900.0,111.1397,111.183,110.1954,110.3427,56900.0
2016-01-19 09:45:00,127.36,127.66,127.03,127.21,36962.0,110.334,110.5939,110.0482,110.2041,36962.0
2016-01-19 09:50:00,127.18,127.48,126.73,127.48,35025.0,110.1781,110.438,109.7883,110.438,35025.0
2016-01-19 09:55:00,127.54,127.56,127.21,127.3,35327.0,110.49,110.5073,110.2041,110.2821,35327.0
2016-01-19 10:00:00,127.39,127.73,127.25,127.5,19502.0,110.36,110.6546,110.2387,110.4553,19502.0
2016-01-19 10:05:00,127.5,127.85,127.41,127.42,21557.0,110.4553,110.7585,110.3774,110.386,21557.0
2016-01-19 10:10:00,127.41,128.22,127.38,128.1,28344.0,110.3774,111.0791,110.3514,110.9751,28344.0
2016-01-19 10:15:00,128.09,128.55,128.09,128.35,39885.0,110.9664,111.365,110.9664,111.1917,39885.0
2016-01-19 10:20:00,128.35,128.75,128.08,128.32,34915.0,111.1917,111.5382,110.9578,111.1657,34915.0
2016-01-19 10:25:00,128.28,128.81,128.28,128.78,26878.0,111.131,111.5902,111.131,111.5642,26878.0
2016-01-19 10:30:00,128.79,128.87,128.55,128.58,35311.0,111.5729,111.6422,111.365,111.3909,35311.0
2016-01-19 10:35:00,128.58,128.78,128.47,128.5,59270.0,111.3909,111.5642,111.2956,111.3216,59270.0
2016-01-19 10:40:00,128.53,128.53,128.07,128.07,15610.0,111.3476,111.3476,110.9491,110.9491,15610.0
2016-01-19 10:45:00,128.02,128.28,127.84,128.27,23008.0,110.9058,111.131,110.7499,111.1224,23008.0
2016-01-19 10:50:00,128.29,128.51,127.83,127.91,42956.0,111.1397,111.3303,110.7412,110.8105,42956.0
2016-01-19 10:55:00,127.89,127.97,127.51,127.53,17958.0,110.7932,110.8625,110.464,110.4813,17958.0
2016-01-19 11:00:00,127.51,127.93,127.46,127.65,24420.0,110.464,110.8278,110.4207,110.5853,24420.0
2016-01-19 11:05:00,127.65,128.0,127.6,127.98,11182.0,110.5853,110.8885,110.542,110.8712,11182.0
2016-01-19 11:10:00,127.95,127.95,127.51,127.69,27310.0,110.8452,110.8452,110.464,110.6199,27310.0
2016-01-19 11:15:00,127.62,127.78,127.35,127.38,11496.0,110.5593,110.6979,110.3254,110.3514,11496.0
2016-01-19 11:20:00,127.4,127.66,127.33,127.46,16102.0,110.3687,110.5939,110.308,110.4207,16102.0
2016-01-19 11:25:00,127.5,128.1,127.43,128.1,33162.0,110.4553,110.9751,110.3947,110.9751,33162.0
2016-01-19 11:30:00,128.16,128.3,128.08,128.09,11464.0,111.0271,111.1484,110.9578,110.9664,11464.0
2016-01-19 11:35:00,128.1,128.49,127.94,128.47,15323.0,110.9751,111.313,110.8365,111.2956,15323.0
2016-01-19 11:40:00,128.49,128.58,128.31,128.46,19112.0,111.313,111.3909,111.157,111.287,19112.0
2016-01-19 11:45:00,128.46,128.6,128.24,128.25,16336.0,111.287,111.4083,111.0964,111.1051,16336.0
2016-01-19 11:50:00,128.19,128.3,127.87,128.07,12263.0,111.0531,111.1484,110.7759,110.9491,12263.0
2016-01-19 11:55:00,128.05,128.44,127.99,128.0,10460.0,110.9318,111.2697,110.8798,110.8885,10460.0
2016-01-19 12:00:00,127.95,128.05,127.77,127.78,12825.0,110.8452,110.9318,110.6892,110.6979,12825.0
2016-01-19 12:05:00,127.81,127.88,127.55,127.55,10223.0,110.7239,110.7845,110.4986,110.4986,10223.0
2016-01-19 12:10:00,127.51,127.75,127.51,127.71,6146.0,110.464,110.6719,110.464,110.6372,6146.0
2016-01-19 12:15:00,127.72,127.72,127.35,127.56,12492.0,110.6459,110.6459,110.3254,110.5073,12492.0
2016-01-19 12:20:00,127.46,127.61,127.29,127.29,16750.0,110.4207,110.5506,110.2734,110.2734,16750.0
2016-01-19 12:25:00,127.31,127.47,127.12,127.43,25837.0,110.2907,110.4293,110.1261,110.3947,25837.0
2016-01-19 12:30:00,127.42,127.67,127.37,127.64,8158.0,110.386,110.6026,110.3427,110.5766,8158.0
2016-01-19 12:35:00,127.67,127.8,127.46,127.63,20622.0,110.6026,110.7152,110.4207,110.5679,20622.0
2016-01-19 12:40:00,127.58,127.75,127.3,127.33,10310.0,110.5246,110.6719,110.2821,110.308,10310.0
2016-01-19 12:45:00,127.32,127.44,127.17,127.31,6083.0,110.2994,110.4033,110.1694,110.2907,6083.0
2016-01-19 12:50:00,127.31,127.4,127.22,127.4,7453.0,110.2907,110.3687,110.2128,110.3687,7453.0
2016-01-19 12:55:00,127.36,127.45,127.23,127.3,6211.0,110.334,110.412,110.2214,110.2821,6211.0
2016-01-19 13:00:00,127.35,127.53,127.27,127.3,6500.0,110.3254,110.4813,110.2561,110.2821,6500.0
2016-01-19 13:05:00,127.21,127.52,127.08,127.41,10242.0,110.2041,110.4726,110.0915,110.3774,10242.0
2016-01-19 13:10:00,127.42,127.43,127.15,127.17,8204.0,110.386,110.3947,110.1521,110.1694,8204.0
2016-01-19 13:15:00,127.22,127.45,127.12,127.41,10022.0,110.2128,110.412,110.1261,110.3774,10022.0
2016-01-19 13:20:00,127.38,127.52,127.15,127.21,9874.0,110.3514,110.4726,110.1521,110.2041,9874.0
2016-01-19 13:25:00,127.15,127.17,126.77,126.78,13761.0,110.1521,110.1694,109.8229,109.8316,13761.0
2016-01-19 13:30:00,126.79,126.98,126.7,126.85,9815.0,109.8402,110.0048,109.7623,109.8922,9815.0
2016-01-19 13:35:00,126.85,127.07,126.71,127.07,7715.0,109.8922,110.0828,109.7709,110.0828,7715.0
2016-01-19 13:40:00,127.02,127.06,126.67,126.67,7950.0,110.0395,110.0741,109.7363,109.7363,7950.0
2016-01-19 13:45:00,126.68,127.07,126.67,127.0,6320.0,109.7449,110.0828,109.7363,110.0222,6320.0
2016-01-19 13:50:00,126.92,126.99,126.27,126.43,22328.0,109.9529,110.0135,109.3898,109.5284,22328.0
2016-01-19 13:55:00,126.51,126.59,126.39,126.41,6547.0,109.5977,109.667,109.4937,109.511,6547.0
2016-01-19 14:00:00,126.38,126.56,126.34,126.37,8777.0,109.485,109.641,109.4504,109.4764,8777.0
2016-01-19 14:05:00,126.35,126.41,125.85,125.91,13672.0,109.4591,109.511,109.0259,109.0779,13672.0
2016-01-19 14:10:00,125.95,125.97,125.59,125.63,12386.0,109.1125,109.1299,108.8007,108.8353,12386.0
2016-01-19 14:15:00,125.59,125.67,125.46,125.56,25969.0,108.8007,108.87,108.688,108.7747,25969.0
2016-01-19 14:20:00,125.57,125.64,125.28,125.64,29218.0,108.7833,108.844,108.5321,108.844,29218.0
2016-01-19 14:25:00,125.59,125.75,125.49,125.71,20586.0,108.8007,108.9393,108.714,108.9046,20586.0
2016-01-19 14:30:00,125.72,125.96,125.53,125.94,17786.0,108.9133,109.1212,108.7487,109.1039,17786.0
2016-01-19 14:35:00,125.95,126.16,125.87,126.12,30479.0,109.1125,109.2945,109.0432,109.2598,30479.0
2016-01-19 14:40:00,126.11,126.2,125.69,125.74,23699.0,109.2511,109.3291,108.8873,108.9306,23699.0
2016-01-19 14:45:00,125.68,125.86,125.5,125.75,26499.0,108.8786,109.0346,108.7227,108.9393,26499.0
2016-01-19 14:50:00,125.77,126.24,125.75,126.18,34337.0,108.9566,109.3638,108.9393,109.3118,34337.0
2016-01-19 14:55:00,126.24,126.49,126.16,126.44,39696.0,109.3638,109.5803,109.2945,109.537,39696.0
2016-01-19 15:00:00,126.45,127.01,126.31,127.01,46993.0,109.5457,110.0308,109.4244,110.0308,46993.0
2016-01-19 15:05:00,126.97,127.04,126.66,126.76,29174.0,109.9962,110.0568,109.7276,109.8142,29174.0
2016-01-19 15:10:00,126.76,126.85,126.55,126.65,33891.0,109.8142,109.8922,109.6323,109.719,33891.0
2016-01-19 15:15:00,126.69,126.83,126.48,126.58,35871.0,109.7536,109.8749,109.5717,109.6583,35871.0
2016-01-19 15:20:00,126.59,126.97,126.48,126.85,26975.0,109.667,109.9962,109.5717,109.8922,26975.0
2016-01-19 15:25:00,126.85,127.38,126.85,127.27,35502.0,109.8922,110.3514,109.8922,110.2561,35502.0
2016-01-19 15:30:00,127.28,127.55,127.18,127.31,33045.0,110.2647,110.4986,110.1781,110.2907,33045.0
2016-01-19 15:35:00,127.32,127.36,127.11,127.28,32523.0,110.2994,110.334,110.1175,110.2647,32523.0
2016-01-19 15:40:00,127.28,127.71,127.15,127.58,44123.0,110.2647,110.6372,110.1521,110.5246,44123.0
2016-01-19 15:45:00,127.61,127.8,127.33,127.73,52034.0,110.5506,110.7152,110.308,110.6546,52034.0
2016-01-19 15:50:00,127.73,127.8,127.42,127.6,39282.0,110.6546,110.7152,110.386,110.542,39282.0
2016-01-19 15:55:00,127.6,127.6,127.15,127.19,82983.0,110.542,110.542,110.1521,110.1868,82983.0
2016-01-20 09:30:00,124.5,125.47,124.24,124.81,94054.0,107.8564,108.6967,107.6311,108.1249,94054.0
2016-01-20 09:35:00,124.77,124.79,123.33,123.41,52447.0,108.0903,108.1076,106.8428,106.9121,52447.0
2016-01-20 09:40:00,123.43,124.39,123.33,124.39,65208.0,106.9294,107.7611,106.8428,107.7611,65208.0
2016-01-20 09:45:00,124.44,124.64,123.99,124.08,26685.0,107.8044,107.9777,107.4146,107.4925,26685.0
2016-01-20 09:50:00,124.06,124.59,123.54,123.83,40107.0,107.4752,107.9343,107.0247,107.2759,40107.0
2016-01-20 09:55:00,123.71,123.74,122.77,122.86,22343.0,107.172,107.198,106.3576,106.4356,22343.0
2016-01-20 10:00:00,122.78,122.88,122.41,122.58,44623.0,106.3663,106.4529,106.0458,106.193,44623.0
2016-01-20 10:05:00,122.53,123.18,122.48,122.91,68744.0,106.1497,106.7128,106.1064,106.4789,68744.0
2016-01-20 10:10:00,122.89,123.12,122.48,122.58,23570.0,106.4616,106.6609,106.1064,106.193,23570.0
2016-01-20 10:15:00,122.65,122.73,121.78,121.88,36517.0,106.2537,106.323,105.5,105.5866,36517.0
2016-01-20 10:20:00,121.91,122.06,121.54,121.75,29607.0,105.6126,105.7426,105.2921,105.474,29607.0
2016-01-20 10:25:00,121.76,121.94,121.61,121.61,21326.0,105.4827,105.6386,105.3527,105.3527,21326.0
2016-01-20 10:30:00,121.71,121.71,121.0,121.1,34638.0,105.4394,105.4394,104.8243,104.9109,34638.0
2016-01-20 10:35:00,121.12,121.12,120.82,120.96,39459.0,104.9282,104.9282,104.6683,104.7896,39459.0
2016-01-20 10:40:00,120.93,121.42,120.91,121.17,60126.0,104.7636,105.1881,104.7463,104.9715,60126.0
2016-01-20 10:45:00,121.13,121.19,120.94,121.0,69189.0,104.9369,104.9889,104.7723,104.8243,69189.0
2016-01-20 10:50:00,121.0,121.11,120.6,120.67,28875.0,104.8243,104.9196,104.4777,104.5384,28875.0
2016-01-20 10:55:00,120.67,121.05,120.55,120.85,26553.0,104.5384,104.8676,104.4344,104.6943,26553.0
2016-01-20 11:00:00,120.84,121.71,120.84,121.58,19799.0,104.6857,105.4394,104.6857,105.3267,19799.0
2016-01-20 11:05:00,121.65,121.91,121.46,121.51,15319.0,105.3874,105.6126,105.2228,105.2661,15319.0
2016-01-20 11:10:00,121.51,122.09,121.41,122.02,19070.0,105.2661,105.7686,105.1795,105.7079,19070.0
2016-01-20 11:15:00,122.02,122.23,121.7,122.17,33076.0,105.7079,105.8898,105.4307,105.8379,33076.0
2016-01-20 11:20:00,122.22,122.23,122.0,122.04,55075.0,105.8812,105.8898,105.6906,105.7252,55075.0
2016-01-20 11:25:00,122.04,122.24,121.94,122.08,41817.0,105.7252,105.8985,105.6386,105.7599,41817.0
2016-01-20 11:30:00,122.07,122.23,121.94,122.15,65875.0,105.7512,105.8898,105.6386,105.8205,65875.0
2016-01-20 11:35:00,122.21,122.43,121.95,122.1,20930.0,105.8725,106.0631,105.6473,105.7772,20930.0
2016-01-20 11:40:00,122.1,122.13,121.68,121.72,37472.0,105.7772,105.8032,105.4134,105.448,37472.0
2016-01-20 11:45:00,121.6,121.74,121.04,121.15,18191.0,105.3441,105.4653,104.8589,104.9542,18191.0
2016-01-20 11:50:00,121.07,121.16,120.84,120.9,22778.0,104.8849,104.9629,104.6857,104.7376,22778.0
2016-01-20 11:55:00,120.89,121.43,120.84,121.27,22104.0,104.729,105.1968,104.6857,105.0582,22104.0
2016-01-20 12:00:00,121.3,121.42,120.95,121.01,10941.0,105.0842,105.1881,104.781,104.8329,10941.0
2016-01-20 12:05:00,120.99,121.02,120.72,120.88,33149.0,104.8156,104.8416,104.5817,104.7203,33149.0
2016-01-20 12:10:00,120.83,120.91,120.65,120.71,19775.0,104.677,104.7463,104.5211,104.573,19775.0
2016-01-20 12:15:00,120.69,120.88,120.57,120.64,14121.0,104.5557,104.7203,104.4518,104.5124,14121.0
2016-01-20 12:20:00,120.72,120.72,120.02,120.18,31503.0,104.5817,104.5817,103.9753,104.1139,31503.0
2016-01-20 12:25:00,120.19,120.26,119.71,119.99,34625.0,104.1226,104.1832,103.7067,103.9493,34625.0
2016-01-20 12:30:00,119.98,120.3,119.95,119.95,14619.0,103.9406,104.2178,103.9146,103.9146,14619.0
2016-01-20 12:35:00,120.02,120.14,119.89,120.01,29938.0,103.9753,104.0792,103.8627,103.9666,29938.0
2016-01-20 12:40:00,119.97,120.2,119.93,120.1,22976.0,103.932,104.1312,103.8973,104.0446,22976.0
2016-01-20 12:45:00,120.11,120.22,119.96,120.11,17438.0,104.0532,104.1485,103.9233,104.0532,17438.0
2016-01-20 12:50:00,120.11,120.63,120.08,120.63,19704.0,104.0532,104.5037,104.0273,104.5037,19704.0
2016-01-20 12:55:00,120.65,121.23,120.64,121.15,16768.0,104.5211,105.0235,104.5124,104.9542,16768.0
2016-01-20 13:00:00,121.15,121.21,120.89,121.05,18209.0,104.9542,105.0062,104.729,104.8676,18209.0
2016-01-20 13:05:00,121.04,121.09,120.74,120.74,17835.0,104.8589,104.9022,104.599,104.599,17835.0
2016-01-20 13:10:00,120.78,120.89,120.59,120.71,17080.0,104.6337,104.729,104.4691,104.573,17080.0
2016-01-20 13:15:00,120.65,120.65,120.18,120.18,9719.0,104.5211,104.5211,104.1139,104.1139,9719.0
2016-01-20 13:20:00,120.23,120.76,120.11,120.59,21234.0,104.1572,104.6164,104.0532,104.4691,21234.0
2016-01-20 13:25:00,120.62,120.87,120.36,120.86,22873.0,104.4951,104.7116,104.2698,104.703,22873.0
2016-01-20 13:30:00,120.91,121.33,120.87,121.27,54902.0,104.7463,105.1102,104.7116,105.0582,54902.0
2016-01-20 13:35:00,121.31,121.81,121.01,121.81,49342.0,105.0928,105.526,104.8329,105.526,49342.0
2016-01-20 13:40:00,121.83,122.53,121.7,122.38,55016.0,105.5433,106.1497,105.4307,106.0198,55016.0
2016-01-20 13:45:00,122.45,123.01,122.31,123.01,51483.0,106.0804,106.5656,105.9591,106.5656,51483.0
2016-01-20 13:50:00,122.92,123.31,122.77,123.31,50656.0,106.4876,106.8255,106.3576,106.8255,50656.0
2016-01-20 13:55:00,123.32,123.43,123.03,123.11,46764.0,106.8341,106.9294,106.5829,106.6522,46764.0
2016-01-20 14:00:00,123.12,123.13,122.49,122.5,30146.0,106.6609,106.6695,106.1151,106.1237,30146.0
2016-01-20 14:05:00,122.56,123.12,122.56,123.05,27795.0,106.1757,106.6609,106.1757,106.6002,27795.0
2016-01-20 14:10:00,123.09,123.6,123.03,123.29,15962.0,106.6349,107.0767,106.5829,106.8081,15962.0
2016-01-20 14:15:00,123.2,123.55,122.96,123.2,24318.0,106.7302,107.0334,106.5222,106.7302,24318.0
2016-01-20 14:20:00,123.19,123.38,123.0,123.11,11510.0,106.7215,106.8861,106.5569,106.6522,11510.0
2016-01-20 14:25:00,123.15,123.17,122.77,122.88,26695.0,106.6868,106.7042,106.3576,106.4529,26695.0
2016-01-20 14:30:00,122.91,123.01,122.26,122.48,31132.0,106.4789,106.5656,105.9158,106.1064,31132.0
2016-01-20 14:35:00,122.46,122.87,122.26,122.87,15304.0,106.0891,106.4443,105.9158,106.4443,15304.0
2016-01-20 14:40:00,122.92,123.12,122.52,122.54,30290.0,106.4876,106.6609,106.1411,106.1584,30290.0
2016-01-20 14:45:00,122.55,122.89,122.18,122.78,58974.0,106.1671,106.4616,105.8465,106.3663,58974.0
2016-01-20 14:50:00,122.78,123.4,122.72,123.18,53041.0,106.3663,106.9034,106.3143,106.7128,53041.0
2016-01-20 14:55:00,123.21,123.66,123.21,123.43,45346.0,106.7388,107.1287,106.7388,106.9294,45346.0
2016-01-20 15:00:00,123.44,123.73,123.2,123.73,36814.0,106.9381,107.1893,106.7302,107.1893,36814.0
2016-01-20 15:05:00,123.75,123.95,123.57,123.67,33094.0,107.2066,107.3799,107.0507,107.1373,33094.0
2016-01-20 15:10:00,123.6,123.76,123.54,123.67,55116.0,107.0767,107.2153,107.0247,107.1373,55116.0
2016-01-20 15:15:00,123.66,124.43,123.62,124.17,86365.0,107.1287,107.7957,107.094,107.5705,86365.0
2016-01-20 15:20:00,124.17,124.73,124.16,124.48,45287.0,107.5705,108.0556,107.5618,107.839,45287.0
2016-01-20 15:25:00,124.49,124.6,124.2,124.52,70804.0,107.8477,107.943,107.5965,107.8737,70804.0
2016-01-20 15:30:00,124.59,124.64,123.86,123.9,51739.0,107.9343,107.9777,107.3019,107.3366,51739.0
2016-01-20 15:35:00,123.89,124.01,123.7,123.91,50569.0,107.3279,107.4319,107.1633,107.3452,50569.0
2016-01-20 15:40:00,123.94,123.99,123.46,123.62,66448.0,107.3712,107.4146,106.9554,107.094,66448.0
2016-01-20 15:45:00,123.59,123.71,123.0,123.52,66683.0,107.068,107.172,106.5569,107.0074,66683.0
2016-01-20 15:50:00,123.54,123.56,123.18,123.5,52965.0,107.0247,107.042,106.7128,106.9901,52965.0
2016-01-20 15:55:00,123.45,123.45,122.99,123.2,162744.0,106.9467,106.9467,106.5482,106.7302,162744.0
2016-01-21 09:30:00,123.26,123.42,122.0,123.21,44945.0,106.7821,106.9208,105.6906,106.7388,44945.0
2016-01-21 09:35:00,123.17,123.89,122.66,123.15,24055.0,106.7042,107.3279,106.2624,106.6868,24055.0
2016-01-21 09:40:00,123.12,123.23,122.52,122.57,19512.0,106.6609,106.7562,106.1411,106.1844,19512.0
2016-01-21 09:45:00,122.53,122.75,122.03,122.25,19531.0,106.1497,106.3403,105.7166,105.9072,19531.0
2016-01-21 09:50:00,122.24,122.85,122.09,122.85,21209.0,105.8985,106.427,105.7686,106.427,21209.0
2016-01-21 09:55:00,122.85,123.19,122.77,122.81,11307.0,106.427,106.7215,106.3576,106.3923,11307.0
2016-01-21 10:00:00,122.66,124.02,122.64,123.94,17730.0,106.2624,107.4405,106.245,107.3712,17730.0
2016-01-21 10:05:00,123.93,124.07,123.54,123.98,17043.0,107.3626,107.4839,107.0247,107.4059,17043.0
2016-01-21 10:10:00,124.04,124.25,123.75,124.11,27654.0,107.4579,107.6398,107.2066,107.5185,27654.0
2016-01-21 10:15:00,123.96,124.25,123.7,123.88,53890.0,107.3886,107.6398,107.1633,107.3193,53890.0
2016-01-21 10:20:00,123.88,123.98,123.3,123.32,21598.0,107.3193,107.4059,106.8168,106.8341,21598.0
2016-01-21 10:25:00,123.29,123.87,123.29,123.71,12551.0,106.8081,107.3106,106.8081,107.172,12551.0
2016-01-21 10:30:00,123.81,124.31,123.56,124.23,14443.0,107.2586,107.6918,107.042,107.6225,14443.0
2016-01-21 10:35:00,124.18,124.39,123.89,124.2,12134.0,107.5792,107.7611,107.3279,107.5965,12134.0
2016-01-21 10:40:00,124.28,124.78,124.17,124.64,14626.0,107.6658,108.0989,107.5705,107.9777,14626.0
2016-01-21 10:45:00,124.49,125.09,124.47,124.58,32049.0,107.8477,108.3675,107.8304,107.9257,32049.0
2016-01-21 10:50:00,124.52,124.74,124.32,124.45,20787.0,107.8737,108.0643,107.7004,107.8131,20787.0
2016-01-21 10:55:00,124.47,124.5,123.75,123.75,10887.0,107.8304,107.8564,107.2066,107.2066,10887.0
2016-01-21 11:00:00,123.82,124.44,123.51,124.44,19486.0,107.2673,107.8044,106.9987,107.8044,19486.0
2016-01-21 11:05:00,124.35,124.6,124.28,124.42,33866.0,107.7264,107.943,107.6658,107.7871,33866.0
2016-01-21 11:10:00,124.42,124.65,124.06,124.37,22277.0,107.7871,107.9863,107.4752,107.7438,22277.0
2016-01-21 11:15:00,124.39,124.5,123.9,123.98,14370.0,107.7611,107.8564,107.3366,107.4059,14370.0
2016-01-21 11:20:00,123.98,123.99,123.36,123.47,24522.0,107.4059,107.4146,106.8688,106.9641,24522.0
2016-01-21 11:25:00,123.46,123.61,123.15,123.27,20472.0,106.9554,107.0854,106.6868,106.7908,20472.0
2016-01-21 11:30:00,123.44,123.56,123.14,123.28,22871.0,106.9381,107.042,106.6782,106.7995,22871.0
2016-01-21 11:35:00,123.26,123.94,123.17,123.83,19767.0,106.7821,107.3712,106.7042,107.2759,19767.0
2016-01-21 11:40:00,123.79,123.82,123.35,123.43,11553.0,107.2413,107.2673,106.8601,106.9294,11553.0
2016-01-21 11:45:00,123.42,123.8,123.33,123.79,26297.0,106.9208,107.25,106.8428,107.2413,26297.0
2016-01-21 11:50:00,123.87,123.96,123.46,123.53,29260.0,107.3106,107.3886,106.9554,107.016,29260.0
2016-01-21 11:55:00,123.61,124.19,123.61,124.0,23505.0,107.0854,107.5878,107.0854,107.4232,23505.0
2016-01-21 12:00:00,124.0,124.65,123.99,124.36,43805.0,107.4232,107.9863,107.4146,107.7351,43805.0
2016-01-21 12:05:00,124.38,124.79,124.24,124.67,43871.0,107.7524,108.1076,107.6311,108.0036,43871.0
2016-01-21 12:10:00,124.69,124.84,124.43,124.58,70459.0,108.021,108.1509,107.7957,107.9257,70459.0
2016-01-21 12:15:00,124.55,124.89,124.55,124.56,21600.0,107.8997,108.1942,107.8997,107.9084,21600.0
2016-01-21 12:20:00,124.54,124.76,124.42,124.51,39575.0,107.891,108.0816,107.7871,107.865,39575.0
2016-01-21 12:25:00,124.5,124.55,124.24,124.41,43241.0,107.8564,107.8997,107.6311,107.7784,43241.0
2016-01-21 12:30:00,124.48,124.5,124.15,124.18,8116.0,107.839,107.8564,107.5532,107.5792,8116.0
2016-01-21 12:35:00,124.14,124.28,124.08,124.08,5951.0,107.5445,107.6658,107.4925,107.4925,5951.0
2016-01-21 12:40:00,124.12,124.34,124.02,124.27,35305.0,107.5272,107.7178,107.4405,107.6571,35305.0
2016-01-21 12:45:00,124.25,124.29,123.94,124.12,21904.0,107.6398,107.6744,107.3712,107.5272,21904.0
2016-01-21 12:50:00,124.09,124.24,123.84,123.95,5952.0,107.5012,107.6311,107.2846,107.3799,5952.0
2016-01-21 12:55:00,123.9,124.25,123.86,124.25,4846.0,107.3366,107.6398,107.3019,107.6398,4846.0
2016-01-21 13:00:00,124.21,124.33,124.02,124.1,10660.0,107.6051,107.7091,107.4405,107.5098,10660.0
2016-01-21 13:05:00,124.09,124.5,124.04,124.47,18216.0,107.5012,107.8564,107.4579,107.8304,18216.0
2016-01-21 13:10:00,124.49,124.51,124.02,124.02,10657.0,107.8477,107.865,107.4405,107.4405,10657.0
2016-01-21 13:15:00,123.96,124.08,123.83,123.87,8723.0,107.3886,107.4925,107.2759,107.3106,8723.0
2016-01-21 13:20:00,123.9,123.9,123.57,123.78,20337.0,107.3366,107.3366,107.0507,107.2326,20337.0
2016-01-21 13:25:00,123.75,123.91,123.46,123.46,6437.0,107.2066,107.3452,106.9554,106.9554,6437.0
2016-01-21 13:30:00,123.5,123.68,123.06,123.12,17008.0,106.9901,107.146,106.6089,106.6609,17008.0
2016-01-21 13:35:00,123.2,123.97,123.18,123.91,6183.0,106.7302,107.3972,106.7128,107.3452,6183.0
2016-01-21 13:40:00,123.88,124.1,123.86,123.86,9662.0,107.3193,107.5098,107.3019,107.3019,9662.0
2016-01-21 13:45:00,123.82,124.1,123.81,124.03,15622.0,107.2673,107.5098,107.2586,107.4492,15622.0
2016-01-21 13:50:00,123.99,123.99,123.5,123.73,10350.0,107.4146,107.4146,106.9901,107.1893,10350.0
2016-01-21 13:55:00,123.79,124.01,123.71,123.79,14118.0,107.2413,107.4319,107.172,107.2413,14118.0
2016-01-21 14:00:00,123.8,123.95,123.45,123.84,10152.0,107.25,107.3799,106.9467,107.2846,10152.0
2016-01-21 14:05:00,123.86,123.91,123.61,123.65,10658.0,107.3019,107.3452,107.0854,107.12,10658.0
2016-01-21 14:10:00,123.62,123.62,122.97,123.15,21082.0,107.094,107.094,106.5309,106.6868,21082.0
2016-01-21 14:15:00,123.2,123.21,122.95,123.05,27792.0,106.7302,106.7388,106.5136,106.6002,27792.0
2016-01-21 14:20:00,123.13,123.42,123.03,123.15,18821.0,106.6695,106.9208,106.5829,106.6868,18821.0
2016-01-21 14:25:00,123.16,123.42,122.9,123.42,21512.0,106.6955,106.9208,106.4703,106.9208,21512.0
2016-01-21 14:30:00,123.36,123.88,123.34,123.59,10567.0,106.8688,107.3193,106.8514,107.068,10567.0
2016-01-21 14:35:00,123.66,124.09,123.63,123.76,25599.0,107.1287,107.5012,107.1027,107.2153,25599.0
2016-01-21 14:40:00,123.78,124.0,123.69,123.72,14526.0,107.2326,107.4232,107.1547,107.1806,14526.0
2016-01-21 14:45:00,123.77,123.77,123.29,123.33,10254.0,107.224,107.224,106.8081,106.8428,10254.0
2016-01-21 14:50:00,123.33,123.88,123.33,123.88,7688.0,106.8428,107.3193,106.8428,107.3193,7688.0
2016-01-21 14:55:00,123.79,124.27,123.79,124.11,18712.0,107.2413,107.6571,107.2413,107.5185,18712.0
2016-01-21 15:00:00,124.04,124.1,123.62,123.69,11098.0,107.4579,107.5098,107.094,107.1547,11098.0
2016-01-21 15:05:00,123.68,123.68,123.19,123.31,19374.0,107.146,107.146,106.7215,106.8255,19374.0
2016-01-21 15:10:00,123.31,123.89,123.28,123.83,16089.0,106.8255,107.3279,106.7995,107.2759,16089.0
2016-01-21 15:15:00,123.83,123.86,123.25,123.57,27293.0,107.2759,107.3019,106.7735,107.0507,27293.0
2016-01-21 15:20:00,123.5,123.5,123.12,123.42,25247.0,106.9901,106.9901,106.6609,106.9208,25247.0
2016-01-21 15:25:00,123.37,123.44,123.13,123.19,17744.0,106.8774,106.9381,106.6695,106.7215,17744.0
2016-01-21 15:30:00,123.23,123.88,123.2,123.81,27557.0,106.7562,107.3193,106.7302,107.2586,27557.0
2016-01-21 15:35:00,123.9,123.94,123.67,123.83,22956.0,107.3366,107.3712,107.1373,107.2759,22956.0
2016-01-21 15:40:00,123.85,123.99,123.66,123.84,39051.0,107.2933,107.4146,107.1287,107.2846,39051.0
2016-01-21 15:45:00,123.84,123.86,123.52,123.82,51982.0,107.2846,107.3019,107.0074,107.2673,51982.0
2016-01-21 15:50:00,123.78,124.0,123.68,123.97,83877.0,107.2326,107.4232,107.146,107.3972,83877.0
2016-01-21 15:55:00,124.0,124.07,123.51,123.52,100084.0,107.4232,107.4839,106.9987,107.0074,100084.0
2016-01-22 09:30:00,126.2,126.88,125.88,126.52,67506.0,109.3291,109.9182,109.0519,109.6063,67506.0
2016-01-22 09:35:00,126.55,126.62,125.96,126.31,41422.0,109.6323,109.693,109.1212,109.4244,41422.0
2016-01-22 09:40:00,126.31,126.91,125.98,126.82,36658.0,109.4244,109.9442,109.1385,109.8662,36658.0
2016-01-22 09:45:00,126.88,127.36,126.69,127.23,64258.0,109.9182,110.334,109.7536,110.2214,64258.0
2016-01-22 09:50:00,127.25,127.32,126.92,127.3,17230.0,110.2387,110.2994,109.9529,110.2821,17230.0
2016-01-22 09:55:00,127.3,127.74,127.23,127.65,31926.0,110.2821,110.6632,110.2214,110.5853,31926.0
2016-01-22 10:00:00,127.64,127.82,127.24,127.59,31159.0,110.5766,110.7325,110.2301,110.5333,31159.0
2016-01-22 10:05:00,127.54,127.75,127.37,127.74,30095.0,110.49,110.6719,110.3427,110.6632,30095.0
2016-01-22 10:10:00,127.67,127.94,127.63,127.93,23598.0,110.6026,110.8365,110.5679,110.8278,23598.0
2016-01-22 10:15:00,127.89,128.1,127.69,127.79,29218.0,110.7932,110.9751,110.6199,110.7066,29218.0
2016-01-22 10:20:00,127.76,127.85,127.39,127.55,14853.0,110.6806,110.7585,110.36,110.4986,14853.0
2016-01-22 10:25:00,127.51,127.7,127.33,127.46,19723.0,110.464,110.6286,110.308,110.4207,19723.0
2016-01-22 10:30:00,127.53,127.89,127.27,127.34,19405.0,110.4813,110.7932,110.2561,110.3167,19405.0
2016-01-22 10:35:00,127.35,127.38,126.94,127.18,26611.0,110.3254,110.3514,109.9702,110.1781,26611.0
2016-01-22 10:40:00,127.19,127.26,126.84,127.04,21279.0,110.1868,110.2474,109.8836,110.0568,21279.0
2016-01-22 10:45:00,127.06,127.15,126.87,126.99,20292.0,110.0741,110.1521,109.9095,110.0135,20292.0
2016-01-22 10:50:00,127.01,127.09,126.4,126.45,30883.0,110.0308,110.1001,109.5024,109.5457,30883.0
2016-01-22 10:55:00,126.44,126.55,126.33,126.47,22386.0,109.537,109.6323,109.4417,109.563,22386.0
2016-01-22 11:00:00,126.51,126.94,126.48,126.79,28123.0,109.5977,109.9702,109.5717,109.8402,28123.0
2016-01-22 11:05:00,126.71,126.94,126.33,126.33,11465.0,109.7709,109.9702,109.4417,109.4417,11465.0
2016-01-22 11:10:00,126.25,126.42,126.13,126.35,13113.0,109.3724,109.5197,109.2685,109.4591,13113.0
2016-01-22 11:15:00,126.28,126.67,126.06,126.64,14746.0,109.3984,109.7363,109.2078,109.7103,14746.0
2016-01-22 11:20:00,126.67,127.1,126.65,126.86,34731.0,109.7363,110.1088,109.719,109.9009,34731.0
2016-01-22 11:25:00,126.88,127.03,126.6,126.62,37843.0,109.9182,110.0482,109.6756,109.693,37843.0
2016-01-22 11:30:00,126.61,126.64,126.21,126.24,13735.0,109.6843,109.7103,109.3378,109.3638,13735.0
2016-01-22 11:35:00,126.07,126.18,125.76,125.83,22439.0,109.2165,109.3118,108.9479,109.0086,22439.0
2016-01-22 11:40:00,125.81,126.04,125.74,126.02,20539.0,108.9912,109.1905,108.9306,109.1732,20539.0
2016-01-22 11:45:00,126.06,126.11,125.67,125.79,7820.0,109.2078,109.2511,108.87,108.9739,7820.0
2016-01-22 11:50:00,125.84,126.32,125.66,126.27,16164.0,109.0172,109.4331,108.8613,109.3898,16164.0
2016-01-22 11:55:00,126.23,126.27,125.98,126.07,11994.0,109.3551,109.3898,109.1385,109.2165,11994.0
2016-01-22 12:00:00,126.04,126.32,125.98,126.12,14575.0,109.1905,109.4331,109.1385,109.2598,14575.0
2016-01-22 12:05:00,126.09,126.26,126.0,126.06,7471.0,109.2338,109.3811,109.1558,109.2078,7471.0
2016-01-22 12:10:00,126.05,126.42,125.86,126.42,12812.0,109.1992,109.5197,109.0346,109.5197,12812.0
2016-01-22 12:15:00,126.41,126.66,126.26,126.53,13812.0,109.511,109.7276,109.3811,109.615,13812.0
2016-01-22 12:20:00,126.55,126.66,126.53,126.66,18262.0,109.6323,109.7276,109.615,109.7276,18262.0
2016-01-22 12:25:00,126.64,126.88,126.61,126.88,34041.0,109.7103,109.9182,109.6843,109.9182,34041.0
2016-01-22 12:30:00,126.87,126.92,126.72,126.87,22771.0,109.9095,109.9529,109.7796,109.9095,22771.0
2016-01-22 12:35:00,126.83,126.94,126.73,126.91,17634.0,109.8749,109.9702,109.7883,109.9442,17634.0
2016-01-22 12:40:00,126.9,126.93,126.76,126.76,20074.0,109.9355,109.9615,109.8142,109.8142,20074.0
2016-01-22 12:45:00,126.76,126.93,126.61,126.87,15136.0,109.8142,109.9615,109.6843,109.9095,15136.0
2016-01-22 12:50:00,126.87,126.98,126.81,126.95,7613.0,109.9095,110.0048,109.8576,109.9788,7613.0
2016-01-22 12:55:00,126.94,127.08,126.84,127.03,34673.0,109.9702,110.0915,109.8836,110.0482,34673.0
2016-01-22 13:00:00,127.02,127.06,126.77,126.85,37384.0,110.0395,110.0741,109.8229,109.8922,37384.0
2016-01-22 13:05:00,126.81,126.86,126.29,126.29,12534.0,109.8576,109.9009,109.4071,109.4071,12534.0
2016-01-22 13:10:00,126.41,126.66,126.23,126.66,8553.0,109.511,109.7276,109.3551,109.7276,8553.0
2016-01-22 13:15:00,126.7,126.99,126.69,126.97,6351.0,109.7623,110.0135,109.7536,109.9962,6351.0
2016-01-22 13:20:00,126.94,127.14,126.8,126.83,9944.0,109.9702,110.1434,109.8489,109.8749,9944.0
2016-01-22 13:25:00,126.83,126.91,126.64,126.65,13539.0,109.8749,109.9442,109.7103,109.719,13539.0
2016-01-22 13:30:00,126.72,126.93,126.67,126.7,6502.0,109.7796,109.9615,109.7363,109.7623,6502.0
2016-01-22 13:35:00,126.7,126.71,126.32,126.38,14279.0,109.7623,109.7709,109.4331,109.485,14279.0
2016-01-22 13:40:00,126.35,126.7,126.35,126.58,8450.0,109.4591,109.7623,109.4591,109.6583,8450.0
2016-01-22 13:45:00,126.57,127.1,126.55,127.09,5783.0,109.6496,110.1088,109.6323,110.1001,5783.0
2016-01-22 13:50:00,127.13,127.16,126.91,127.04,12921.0,110.1348,110.1608,109.9442,110.0568,12921.0
2016-01-22 13:55:00,127.03,127.09,126.97,127.05,15517.0,110.0482,110.1001,109.9962,110.0655,15517.0
2016-01-22 14:00:00,127.07,127.07,126.73,126.76,12757.0,110.0828,110.0828,109.7883,109.8142,12757.0
2016-01-22 14:05:00,126.69,126.89,126.56,126.83,7607.0,109.7536,109.9269,109.641,109.8749,7607.0
2016-01-22 14:10:00,126.89,127.31,126.87,127.28,7979.0,109.9269,110.2907,109.9095,110.2647,7979.0
2016-01-22 14:15:00,127.28,127.29,127.1,127.25,15511.0,110.2647,110.2734,110.1088,110.2387,15511.0
2016-01-22 14:20:00,127.23,127.26,126.95,127.14,39692.0,110.2214,110.2474,109.9788,110.1434,39692.0
2016-01-22 14:25:00,127.15,127.26,127.1,127.14,17691.0,110.1521,110.2474,110.1088,110.1434,17691.0
2016-01-22 14:30:00,127.15,127.15,126.97,127.13,20298.0,110.1521,110.1521,109.9962,110.1348,20298.0
2016-01-22 14:35:00,127.14,127.24,126.93,127.03,29351.0,110.1434,110.2301,109.9615,110.0482,29351.0
2016-01-22 14:40:00,127.0,127.24,126.98,127.12,27396.0,110.0222,110.2301,110.0048,110.1261,27396.0
2016-01-22 14:45:00,127.14,127.29,127.09,127.28,17766.0,110.1434,110.2734,110.1001,110.2647,17766.0
2016-01-22 14:50:00,127.28,127.45,127.12,127.39,14962.0,110.2647,110.412,110.1261,110.36,14962.0
2016-01-22 14:55:00,127.45,127.49,127.35,127.49,10685.0,110.412,110.4467,110.3254,110.4467,10685.0
2016-01-22 15:00:00,127.49,127.49,127.2,127.23,25881.0,110.4467,110.4467,110.1954,110.2214,25881.0
2016-01-22 15:05:00,127.25,127.26,127.16,127.25,33203.0,110.2387,110.2474,110.1608,110.2387,33203.0
2016-01-22 15:10:00,127.25,127.26,127.07,127.24,37639.0,110.2387,110.2474,110.0828,110.2301,37639.0
2016-01-22 15:15:00,127.24,127.32,127.17,127.21,16868.0,110.2301,110.2994,110.1694,110.2041,16868.0
2016-01-22 15:20:00,127.21,127.36,127.15,127.2,18507.0,110.2041,110.334,110.1521,110.1954,18507.0
2016-01-22 15:25:00,127.21,127.52,127.19,127.5,30023.0,110.2041,110.4726,110.1868,110.4553,30023.0
2016-01-22 15:30:00,127.49,127.49,127.25,127.34,28323.0,110.4467,110.4467,110.2387,110.3167,28323.0
2016-01-22 15:35:00,127.34,127.51,127.29,127.51,26417.0,110.3167,110.464,110.2734,110.464,26417.0
2016-01-22 15:40:00,127.52,127.79,127.49,127.79,38293.0,110.4726,110.7066,110.4467,110.7066,38293.0
2016-01-22 15:45:00,127.8,127.82,127.49,127.66,56364.0,110.7152,110.7325,110.4467,110.5939,56364.0
2016-01-22 15:50:00,127.66,127.68,127.47,127.65,62146.0,110.5939,110.6113,110.4293,110.5853,62146.0
2016-01-22 15:55:00,127.65,127.65,127.5,127.56,106387.0,110.5853,110.5853,110.4553,110.5073,106387.0
2016-01-25 09:30:00,127.0,127.59,127.0,127.49,34697.0,110.0222,110.5333,110.0222,110.4467,34697.0
2016-01-25 09:35:00,127.46,127.63,126.82,127.04,61032.0,110.4207,110.5679,109.8662,110.0568,61032.0
2016-01-25 09:40:00,127.05,127.17,126.69,126.98,58314.0,110.0655,110.1694,109.7536,110.0048,58314.0
2016-01-25 09:45:00,126.98,127.23,126.8,127.07,51527.0,110.0048,110.2214,109.8489,110.0828,51527.0
2016-01-25 09:50:00,126.97,127.32,126.73,127.32,25618.0,109.9962,110.2994,109.7883,110.2994,25618.0
2016-01-25 09:55:00,127.21,127.43,127.11,127.43,28821.0,110.2041,110.3947,110.1175,110.3947,28821.0
2016-01-25 10:00:00,127.36,127.93,127.28,127.93,13613.0,110.334,110.8278,110.2647,110.8278,13613.0
2016-01-25 10:05:00,127.96,128.05,127.58,127.58,21882.0,110.8538,110.9318,110.5246,110.5246,21882.0
2016-01-25 10:10:00,127.48,127.56,127.22,127.26,15320.0,110.438,110.5073,110.2128,110.2474,15320.0
2016-01-25 10:15:00,127.22,127.56,127.09,127.4,25510.0,110.2128,110.5073,110.1001,110.3687,25510.0
2016-01-25 10:20:00,127.42,127.69,127.13,127.65,26866.0,110.386,110.6199,110.1348,110.5853,26866.0
2016-01-25 10:25:00,127.67,127.68,127.33,127.39,14378.0,110.6026,110.6113,110.308,110.36,14378.0
2016-01-25 10:30:00,127.34,127.53,127.06,127.34,12867.0,110.3167,110.4813,110.0741,110.3167,12867.0
2016-01-25 10:35:00,127.3,127.55,127.24,127.38,64407.0,110.2821,110.4986,110.2301,110.3514,64407.0
2016-01-25 10:40:00,127.4,127.56,127.35,127.44,85883.0,110.3687,110.5073,110.3254,110.4033,85883.0
2016-01-25 10:45:00,127.42,127.53,127.33,127.5,54904.0,110.386,110.4813,110.308,110.4553,54904.0
2016-01-25 10:50:00,127.49,127.5,127.32,127.4,80918.0,110.4467,110.4553,110.2994,110.3687,80918.0
2016-01-25 10:55:00,127.34,127.48,127.27,127.27,10411.0,110.3167,110.438,110.2561,110.2561,10411.0
2016-01-25 11:00:00,127.2,127.25,127.1,127.12,20552.0,110.1954,110.2387,110.1088,110.1261,20552.0
2016-01-25 11:05:00,127.12,127.27,127.09,127.19,46357.0,110.1261,110.2561,110.1001,110.1868,46357.0
2016-01-25 11:10:00,127.15,127.21,127.11,127.15,41263.0,110.1521,110.2041,110.1175,110.1521,41263.0
2016-01-25 11:15:00,127.15,127.26,127.14,127.21,28164.0,110.1521,110.2474,110.1434,110.2041,28164.0
2016-01-25 11:20:00,127.2,127.36,127.17,127.25,10713.0,110.1954,110.334,110.1694,110.2387,10713.0
2016-01-25 11:25:00,127.36,127.36,127.16,127.26,8265.0,110.334,110.334,110.1608,110.2474,8265.0
2016-01-25 11:30:00,127.2,127.28,127.1,127.21,29842.0,110.1954,110.2647,110.1088,110.2041,29842.0
2016-01-25 11:35:00,127.2,127.36,127.18,127.33,19901.0,110.1954,110.334,110.1781,110.308,19901.0
2016-01-25 11:40:00,127.3,127.34,127.15,127.25,43551.0,110.2821,110.3167,110.1521,110.2387,43551.0
2016-01-25 11:45:00,127.23,127.29,127.17,127.24,39008.0,110.2214,110.2734,110.1694,110.2301,39008.0
2016-01-25 11:50:00,127.29,127.46,127.22,127.26,11177.0,110.2734,110.4207,110.2128,110.2474,11177.0
2016-01-25 11:55:00,127.32,127.43,127.19,127.19,64626.0,110.2994,110.3947,110.1868,110.1868,64626.0
2016-01-25 12:00:00,127.2,127.23,126.98,127.0,14275.0,110.1954,110.2214,110.0048,110.0222,14275.0
2016-01-25 12:05:00,127.0,127.21,126.83,127.05,19680.0,110.0222,110.2041,109.8749,110.0655,19680.0
2016-01-25 12:10:00,127.05,127.31,127.05,127.08,50641.0,110.0655,110.2907,110.0655,110.0915,50641.0
2016-01-25 12:15:00,127.04,127.2,127.0,127.09,8953.0,110.0568,110.1954,110.0222,110.1001,8953.0
2016-01-25 12:20:00,127.09,127.24,127.04,127.17,5792.0,110.1001,110.2301,110.0568,110.1694,5792.0
2016-01-25 12:25:00,127.17,127.22,126.98,127.02,5718.0,110.1694,110.2128,110.0048,110.0395,5718.0
2016-01-25 12:30:00,127.02,127.15,126.87,127.1,4968.0,110.0395,110.1521,109.9095,110.1088,4968.0
2016-01-25 12:35:00,127.03,127.15,126.94,127.15,4061.0,110.0482,110.1521,109.9702,110.1521,4061.0
2016-01-25 12:40:00,127.16,127.26,126.87,126.87,8219.0,110.1608,110.2474,109.9095,109.9095,8219.0
2016-01-25 12:45:00,126.87,127.13,126.77,127.04,28780.0,109.9095,110.1348,109.8229,110.0568,28780.0
2016-01-25 12:50:00,127.08,127.11,126.92,127.01,7630.0,110.0915,110.1175,109.9529,110.0308,7630.0
2016-01-25 12:55:00,126.95,127.06,126.95,127.01,6785.0,109.9788,110.0741,109.9788,110.0308,6785.0
2016-01-25 13:00:00,127.1,127.28,127.06,127.28,6099.0,110.1088,110.2647,110.0741,110.2647,6099.0
2016-01-25 13:05:00,127.29,127.38,126.9,127.25,17972.0,110.2734,110.3514,109.9355,110.2387,17972.0
2016-01-25 13:10:00,127.25,127.25,126.97,127.15,6644.0,110.2387,110.2387,109.9962,110.1521,6644.0
2016-01-25 13:15:00,127.09,127.17,126.94,127.16,6156.0,110.1001,110.1694,109.9702,110.1608,6156.0
2016-01-25 13:20:00,127.19,127.25,127.05,127.11,5315.0,110.1868,110.2387,110.0655,110.1175,5315.0
2016-01-25 13:25:00,127.1,127.14,127.01,127.1,5553.0,110.1088,110.1434,110.0308,110.1088,5553.0
2016-01-25 13:30:00,127.05,127.18,126.98,127.16,14039.0,110.0655,110.1781,110.0048,110.1608,14039.0
2016-01-25 13:35:00,127.13,127.24,127.08,127.2,36814.0,110.1348,110.2301,110.0915,110.1954,36814.0
2016-01-25 13:40:00,127.14,127.31,127.09,127.22,30038.0,110.1434,110.2907,110.1001,110.2128,30038.0
2016-01-25 13:45:00,127.24,127.26,126.78,126.78,8727.0,110.2301,110.2474,109.8316,109.8316,8727.0
2016-01-25 13:50:00,126.77,126.84,126.54,126.57,11343.0,109.8229,109.8836,109.6237,109.6496,11343.0
2016-01-25 13:55:00,126.59,126.72,126.46,126.54,15011.0,109.667,109.7796,109.5544,109.6237,15011.0
2016-01-25 14:00:00,126.55,126.68,126.31,126.68,54523.0,109.6323,109.7449,109.4244,109.7449,54523.0
2016-01-25 14:05:00,126.69,127.06,126.58,127.04,32777.0,109.7536,110.0741,109.6583,110.0568,32777.0
2016-01-25 14:10:00,126.99,126.99,126.73,126.85,20259.0,110.0135,110.0135,109.7883,109.8922,20259.0
2016-01-25 14:15:00,126.88,126.88,126.73,126.83,12670.0,109.9182,109.9182,109.7883,109.8749,12670.0
2016-01-25 14:20:00,126.84,126.87,126.6,126.64,5678.0,109.8836,109.9095,109.6756,109.7103,5678.0
2016-01-25 14:25:00,126.65,126.84,126.53,126.78,35156.0,109.719,109.8836,109.615,109.8316,35156.0
2016-01-25 14:30:00,126.68,126.74,126.48,126.56,5615.0,109.7449,109.7969,109.5717,109.641,5615.0
2016-01-25 14:35:00,126.55,126.68,126.5,126.66,9791.0,109.6323,109.7449,109.589,109.7276,9791.0
2016-01-25 14:40:00,126.61,126.77,126.42,126.44,10280.0,109.6843,109.8229,109.5197,109.537,10280.0
2016-01-25 14:45:00,126.4,126.57,126.4,126.5,30379.0,109.5024,109.6496,109.5024,109.589,30379.0
2016-01-25 14:50:00,126.46,126.55,126.34,126.45,14725.0,109.5544,109.6323,109.4504,109.5457,14725.0
2016-01-25 14:55:00,126.48,126.79,126.48,126.79,24712.0,109.5717,109.8402,109.5717,109.8402,24712.0
2016-01-25 15:00:00,126.76,127.1,126.69,126.74,34896.0,109.8142,110.1088,109.7536,109.7969,34896.0
2016-01-25 15:05:00,126.74,127.02,126.7,126.71,71554.0,109.7969,110.0395,109.7623,109.7709,71554.0
2016-01-25 15:10:00,126.63,126.68,126.4,126.4,21824.0,109.7016,109.7449,109.5024,109.5024,21824.0
2016-01-25 15:15:00,126.45,126.51,126.33,126.46,14194.0,109.5457,109.5977,109.4417,109.5544,14194.0
2016-01-25 15:20:00,126.41,126.41,126.0,126.1,13914.0,109.511,109.511,109.1558,109.2425,13914.0
2016-01-25 15:25:00,126.08,126.3,125.92,125.92,13893.0,109.2252,109.4157,109.0865,109.0865,13893.0
2016-01-25 15:30:00,125.94,126.26,125.8,125.8,24673.0,109.1039,109.3811,108.9826,108.9826,24673.0
2016-01-25 15:35:00,125.81,126.05,125.71,126.0,49373.0,108.9912,109.1992,108.9046,109.1558,49373.0
2016-01-25 15:40:00,125.98,126.17,125.83,125.89,65423.0,109.1385,109.3031,109.0086,109.0606,65423.0
2016-01-25 15:45:00,125.9,126.33,125.75,126.19,105039.0,109.0692,109.4417,108.9393,109.3204,105039.0
2016-01-25 15:50:00,126.17,126.28,126.0,126.16,64375.0,109.3031,109.3984,109.1558,109.2945,64375.0
2016-01-25 15:55:00,126.15,126.21,125.83,126.09,100097.0,109.2858,109.3378,109.0086,109.2338,100097.0
2016-01-26 09:30:00,126.37,127.04,126.09,126.55,111146.0,109.4764,110.0568,109.2338,109.6323,111146.0
2016-01-26 09:35:00,126.66,126.92,126.24,126.28,54749.0,109.7276,109.9529,109.3638,109.3984,54749.0
2016-01-26 09:40:00,126.45,126.54,126.36,126.45,4775.0,109.5457,109.6237,109.4677,109.5457,4775.0
2016-01-26 09:45:00,126.4,126.41,125.88,126.09,10875.0,109.5024,109.511,109.0519,109.2338,10875.0
2016-01-26 09:50:00,126.13,126.48,125.99,126.24,17254.0,109.2685,109.5717,109.1472,109.3638,17254.0
2016-01-26 09:55:00,126.21,126.44,125.8,125.93,20125.0,109.3378,109.537,108.9826,109.0952,20125.0
2016-01-26 10:00:00,125.94,126.55,125.87,126.44,15396.0,109.1039,109.6323,109.0432,109.537,15396.0
2016-01-26 10:05:00,126.48,127.1,126.29,127.09,33185.0,109.5717,110.1088,109.4071,110.1001,33185.0
2016-01-26 10:10:00,127.02,127.38,127.02,127.09,11915.0,110.0395,110.3514,110.0395,110.1001,11915.0
2016-01-26 10:15:00,127.21,127.54,127.15,127.35,10323.0,110.2041,110.49,110.1521,110.3254,10323.0
2016-01-26 10:20:00,127.35,127.42,127.19,127.31,5798.0,110.3254,110.386,110.1868,110.2907,5798.0
2016-01-26 10:25:00,127.41,127.56,127.31,127.4,9415.0,110.3774,110.5073,110.2907,110.3687,9415.0
2016-01-26 10:30:00,127.39,127.47,127.21,127.28,14875.0,110.36,110.4293,110.2041,110.2647,14875.0
2016-01-26 10:35:00,127.28,127.44,127.09,127.23,15937.0,110.2647,110.4033,110.1001,110.2214,15937.0
2016-01-26 10:40:00,127.27,127.34,127.17,127.28,7556.0,110.2561,110.3167,110.1694,110.2647,7556.0
2016-01-26 10:45:00,127.26,127.31,126.94,127.05,20933.0,110.2474,110.2907,109.9702,110.0655,20933.0
2016-01-26 10:50:00,127.03,127.26,127.0,127.05,18013.0,110.0482,110.2474,110.0222,110.0655,18013.0
2016-01-26 10:55:00,127.0,127.14,126.97,127.12,55984.0,110.0222,110.1434,109.9962,110.1261,55984.0
2016-01-26 11:00:00,127.09,127.52,127.08,127.5,12597.0,110.1001,110.4726,110.0915,110.4553,12597.0
2016-01-26 11:05:00,127.54,127.59,127.29,127.47,9163.0,110.49,110.5333,110.2734,110.4293,9163.0
2016-01-26 11:10:00,127.49,127.75,127.47,127.74,5155.0,110.4467,110.6719,110.4293,110.6632,5155.0
2016-01-26 11:15:00,127.61,127.64,127.49,127.57,5268.0,110.5506,110.5766,110.4467,110.516,5268.0
2016-01-26 11:20:00,127.48,127.49,127.22,127.33,9092.0,110.438,110.4467,110.2128,110.308,9092.0
2016-01-26 11:25:00,127.32,127.32,127.15,127.25,4428.0,110.2994,110.2994,110.1521,110.2387,4428.0
2016-01-26 11:30:00,127.22,127.22,126.9,126.92,10775.0,110.2128,110.2128,109.9355,109.9529,10775.0
2016-01-26 11:35:00,126.93,127.12,126.77,126.88,6544.0,109.9615,110.1261,109.8229,109.9182,6544.0
2016-01-26 11:40:00,126.96,126.96,126.72,126.72,20323.0,109.9875,109.9875,109.7796,109.7796,20323.0
2016-01-26 11:45:00,126.68,126.79,126.6,126.68,8220.0,109.7449,109.8402,109.6756,109.7449,8220.0
2016-01-26 11:50:00,126.63,126.86,126.61,126.76,13188.0,109.7016,109.9009,109.6843,109.8142,13188.0
2016-01-26 11:55:00,126.76,127.2,126.71,127.16,8579.0,109.8142,110.1954,109.7709,110.1608,8579.0
2016-01-26 12:00:00,127.16,127.2,126.99,127.0,19099.0,110.1608,110.1954,110.0135,110.0222,19099.0
2016-01-26 12:05:00,126.99,127.02,126.73,126.76,12694.0,110.0135,110.0395,109.7883,109.8142,12694.0
2016-01-26 12:10:00,126.77,126.99,126.57,126.79,25284.0,109.8229,110.0135,109.6496,109.8402,25284.0
2016-01-26 12:15:00,126.83,126.98,126.8,126.9,26315.0,109.8749,110.0048,109.8489,109.9355,26315.0
2016-01-26 12:20:00,126.93,127.07,126.83,127.04,14104.0,109.9615,110.0828,109.8749,110.0568,14104.0
2016-01-26 12:25:00,127.1,127.15,127.02,127.12,4202.0,110.1088,110.1521,110.0395,110.1261,4202.0
2016-01-26 12:30:00,127.15,127.32,127.12,127.13,6148.0,110.1521,110.2994,110.1261,110.1348,6148.0
2016-01-26 12:35:00,127.15,127.29,127.13,127.17,7686.0,110.1521,110.2734,110.1348,110.1694,7686.0
2016-01-26 12:40:00,127.18,127.21,127.05,127.19,5990.0,110.1781,110.2041,110.0655,110.1868,5990.0
2016-01-26 12:45:00,127.17,127.22,127.08,127.14,12313.0,110.1694,110.2128,110.0915,110.1434,12313.0
2016-01-26 12:50:00,127.16,127.18,126.82,126.89,14628.0,110.1608,110.1781,109.8662,109.9269,14628.0
2016-01-26 12:55:00,126.87,126.87,126.56,126.56,8713.0,109.9095,109.9095,109.641,109.641,8713.0
2016-01-26 13:00:00,126.54,126.91,126.54,126.81,7307.0,109.6237,109.9442,109.6237,109.8576,7307.0
2016-01-26 13:05:00,126.78,126.78,126.54,126.54,6998.0,109.8316,109.8316,109.6237,109.6237,6998.0
2016-01-26 13:10:00,126.51,126.7,126.5,126.62,15405.0,109.5977,109.7623,109.589,109.693,15405.0
2016-01-26 13:15:00,126.63,126.8,126.62,126.74,8652.0,109.7016,109.8489,109.693,109.7969,8652.0
2016-01-26 13:20:00,126.73,126.88,126.72,126.83,8878.0,109.7883,109.9182,109.7796,109.8749,8878.0
2016-01-26 13:25:00,126.85,127.01,126.78,126.89,11484.0,109.8922,110.0308,109.8316,109.9269,11484.0
2016-01-26 13:30:00,126.87,126.9,126.59,126.65,10643.0,109.9095,109.9355,109.667,109.719,10643.0
2016-01-26 13:35:00,126.66,126.7,126.43,126.43,9362.0,109.7276,109.7623,109.5284,109.5284,9362.0
2016-01-26 13:40:00,126.49,126.71,126.49,126.52,8539.0,109.5803,109.7709,109.5803,109.6063,8539.0
2016-01-26 13:45:00,126.49,126.63,126.46,126.6,8888.0,109.5803,109.7016,109.5544,109.6756,8888.0
2016-01-26 13:50:00,126.6,126.65,126.52,126.52,8546.0,109.6756,109.719,109.6063,109.6063,8546.0
2016-01-26 13:55:00,126.52,126.54,126.34,126.38,6798.0,109.6063,109.6237,109.4504,109.485,6798.0
2016-01-26 14:00:00,126.32,126.37,126.17,126.19,9891.0,109.4331,109.4764,109.3031,109.3204,9891.0
2016-01-26 14:05:00,126.19,126.31,126.11,126.22,6668.0,109.3204,109.4244,109.2511,109.3464,6668.0
2016-01-26 14:10:00,126.24,126.35,126.18,126.29,7434.0,109.3638,109.4591,109.3118,109.4071,7434.0
2016-01-26 14:15:00,126.26,126.33,126.12,126.17,12872.0,109.3811,109.4417,109.2598,109.3031,12872.0
2016-01-26 14:20:00,126.15,126.38,126.11,126.38,9043.0,109.2858,109.485,109.2511,109.485,9043.0
2016-01-26 14:25:00,126.38,126.38,126.03,126.05,17378.0,109.485,109.485,109.1818,109.1992,17378.0
2016-01-26 14:30:00,126.03,126.05,125.91,125.96,23270.0,109.1818,109.1992,109.0779,109.1212,23270.0
2016-01-26 14:35:00,125.96,126.15,125.91,126.14,10421.0,109.1212,109.2858,109.0779,109.2771,10421.0
2016-01-26 14:40:00,126.11,126.15,125.99,126.03,28397.0,109.2511,109.2858,109.1472,109.1818,28397.0
2016-01-26 14:45:00,126.04,126.28,126.04,126.28,26510.0,109.1905,109.3984,109.1905,109.3984,26510.0
2016-01-26 14:50:00,126.29,126.41,126.29,126.41,10597.0,109.4071,109.511,109.4071,109.511,10597.0
2016-01-26 14:55:00,126.45,126.45,126.24,126.38,16633.0,109.5457,109.5457,109.3638,109.485,16633.0
2016-01-26 15:00:00,126.33,126.42,126.13,126.27,21189.0,109.4417,109.5197,109.2685,109.3898,21189.0
2016-01-26 15:05:00,126.25,126.34,126.18,126.23,21407.0,109.3724,109.4504,109.3118,109.3551,21407.0
2016-01-26 15:10:00,126.24,126.51,126.17,126.51,30278.0,109.3638,109.5977,109.3031,109.5977,30278.0
2016-01-26 15:15:00,126.55,126.64,126.23,126.25,11516.0,109.6323,109.7103,109.3551,109.3724,11516.0
2016-01-26 15:20:00,126.31,126.61,126.29,126.49,25663.0,109.4244,109.6843,109.4071,109.5803,25663.0
2016-01-26 15:25:00,126.53,126.65,126.38,126.61,25121.0,109.615,109.719,109.485,109.6843,25121.0
2016-01-26 15:30:00,126.61,126.7,126.57,126.6,27700.0,109.6843,109.7623,109.6496,109.6756,27700.0
2016-01-26 15:35:00,126.61,126.89,126.5,126.86,33107.0,109.6843,109.9269,109.589,109.9009,33107.0
2016-01-26 15:40:00,126.88,127.34,126.84,127.32,31665.0,109.9182,110.3167,109.8836,110.2994,31665.0
2016-01-26 15:45:00,127.33,127.41,126.98,127.15,54659.0,110.308,110.3774,110.0048,110.1521,54659.0
2016-01-26 15:50:00,127.14,127.17,126.91,127.06,53512.0,110.1434,110.1694,109.9442,110.0741,53512.0
2016-01-26 15:55:00,127.03,127.34,126.92,127.28,72898.0,110.0482,110.3167,109.9529,110.2647,72898.0
2016-01-27 09:30:00,130.15,130.44,128.69,129.21,91944.0,112.7511,113.0023,111.4862,111.9367,91944.0
2016-01-27 09:35:00,129.27,130.83,129.22,130.37,92745.0,111.9887,113.3402,111.9454,112.9417,92745.0
2016-01-27 09:40:00,130.42,130.9,130.33,130.87,42751.0,112.985,113.4008,112.907,113.3748,42751.0
2016-01-27 09:45:00,130.82,131.36,130.8,130.8,42756.0,113.3315,113.7993,113.3142,113.3142,42756.0
2016-01-27 09:50:00,130.75,130.75,129.64,130.2,50686.0,113.2709,113.2709,112.3092,112.7944,50686.0
2016-01-27 09:55:00,130.23,130.43,129.87,129.87,36629.0,112.8204,112.9936,112.5085,112.5085,36629.0
2016-01-27 10:00:00,129.94,130.13,129.39,129.65,38554.0,112.5691,112.7337,112.0927,112.3179,38554.0
2016-01-27 10:05:00,129.61,129.85,129.57,129.79,29288.0,112.2832,112.4912,112.2486,112.4392,29288.0
2016-01-27 10:10:00,129.78,129.94,129.63,129.72,54328.0,112.4305,112.5691,112.3006,112.3785,54328.0
2016-01-27 10:15:00,129.68,130.2,129.56,130.2,30013.0,112.3439,112.7944,112.2399,112.7944,30013.0
2016-01-27 10:20:00,130.14,130.38,130.13,130.21,11485.0,112.7424,112.9503,112.7337,112.803,11485.0
2016-01-27 10:25:00,130.21,130.4,129.8,129.8,9982.0,112.803,112.9676,112.4478,112.4478,9982.0
2016-01-27 10:30:00,129.9,130.14,129.71,129.93,22552.0,112.5345,112.7424,112.3699,112.5605,22552.0
2016-01-27 10:35:00,130.04,130.35,130.04,130.2,11303.0,112.6558,112.9243,112.6558,112.7944,11303.0
2016-01-27 10:40:00,130.2,130.2,129.87,130.2,9706.0,112.7944,112.7944,112.5085,112.7944,9706.0
2016-01-27 10:45:00,130.17,130.17,129.93,129.93,6440.0,112.7684,112.7684,112.5605,112.5605,6440.0
2016-01-27 10:50:00,129.97,130.13,129.89,130.09,26647.0,112.5951,112.7337,112.5258,112.6991,26647.0
2016-01-27 10:55:00,130.09,130.09,129.81,129.91,14145.0,112.6991,112.6991,112.4565,112.5431,14145.0
2016-01-27 11:00:00,129.9,129.92,129.55,129.82,14342.0,112.5345,112.5518,112.2313,112.4652,14342.0
2016-01-27 11:05:00,129.84,130.14,129.83,130.07,11427.0,112.4825,112.7424,112.4738,112.6818,11427.0
2016-01-27 11:10:00,129.99,130.2,129.96,130.09,9316.0,112.6124,112.7944,112.5865,112.6991,9316.0
2016-01-27 11:15:00,130.02,130.39,129.96,130.17,11511.0,112.6384,112.959,112.5865,112.7684,11511.0
2016-01-27 11:20:00,130.26,130.75,130.11,130.3,16673.0,112.8464,113.2709,112.7164,112.881,16673.0
2016-01-27 11:25:00,130.28,130.4,130.0,130.37,12698.0,112.8637,112.9676,112.6211,112.9417,12698.0
2016-01-27 11:30:00,130.4,130.65,130.32,130.65,14357.0,112.9676,113.1842,112.8983,113.1842,14357.0
2016-01-27 11:35:00,130.7,131.02,130.62,131.0,24691.0,113.2275,113.5048,113.1582,113.4874,24691.0
2016-01-27 11:40:00,131.06,131.33,130.85,131.31,21137.0,113.5394,113.7733,113.3575,113.756,21137.0
2016-01-27 11:45:00,131.35,131.37,131.0,131.0,16169.0,113.7906,113.808,113.4874,113.4874,16169.0
2016-01-27 11:50:00,131.03,131.06,130.62,130.68,19978.0,113.5134,113.5394,113.1582,113.2102,19978.0
2016-01-27 11:55:00,130.68,131.03,130.68,131.02,5956.0,113.2102,113.5134,113.2102,113.5048,5956.0
2016-01-27 12:00:00,130.99,131.3,130.95,131.0,7055.0,113.4788,113.7473,113.4441,113.4874,7055.0
2016-01-27 12:05:00,131.0,131.22,130.89,130.94,7252.0,113.4874,113.678,113.3921,113.4355,7252.0
2016-01-27 12:10:00,130.94,131.08,130.93,131.0,13726.0,113.4355,113.5567,113.4268,113.4874,13726.0
2016-01-27 12:15:00,130.95,131.12,130.91,131.09,12211.0,113.4441,113.5914,113.4095,113.5654,12211.0
2016-01-27 12:20:00,131.05,131.09,130.91,130.91,14380.0,113.5307,113.5654,113.4095,113.4095,14380.0
2016-01-27 12:25:00,130.94,131.14,130.91,130.98,16632.0,113.4355,113.6087,113.4095,113.4701,16632.0
2016-01-27 12:30:00,130.96,130.98,130.5,130.58,10168.0,113.4528,113.4701,113.0543,113.1236,10168.0
2016-01-27 12:35:00,130.52,130.7,130.44,130.56,9684.0,113.0716,113.2275,113.0023,113.1063,9684.0
2016-01-27 12:40:00,130.57,130.6,130.36,130.45,5394.0,113.1149,113.1409,112.933,113.011,5394.0
2016-01-27 12:45:00,130.42,130.71,130.42,130.71,14465.0,112.985,113.2362,112.985,113.2362,14465.0
2016-01-27 12:50:00,130.61,130.71,130.55,130.6,18890.0,113.1496,113.2362,113.0976,113.1409,18890.0
2016-01-27 12:55:00,130.62,130.71,130.56,130.67,27208.0,113.1582,113.2362,113.1063,113.2015,27208.0
2016-01-27 13:00:00,130.62,130.82,130.53,130.74,23655.0,113.1582,113.3315,113.0803,113.2622,23655.0
2016-01-27 13:05:00,130.71,130.71,130.57,130.68,7873.0,113.2362,113.2362,113.1149,113.2102,7873.0
2016-01-27 13:10:00,130.74,130.91,130.46,130.46,16219.0,113.2622,113.4095,113.0196,113.0196,16219.0
2016-01-27 13:15:00,130.45,130.81,130.37,130.81,15637.0,113.011,113.3228,112.9417,113.3228,15637.0
2016-01-27 13:20:00,130.8,130.8,130.59,130.69,6320.0,113.3142,113.3142,113.1322,113.2189,6320.0
2016-01-27 13:25:00,130.67,130.71,130.38,130.38,8783.0,113.2015,113.2362,112.9503,112.9503,8783.0
2016-01-27 13:30:00,130.4,130.53,130.34,130.44,7850.0,112.9676,113.0803,112.9157,113.0023,7850.0
2016-01-27 13:35:00,130.4,130.47,130.3,130.34,18241.0,112.9676,113.0283,112.881,112.9157,18241.0
2016-01-27 13:40:00,130.4,130.65,130.25,130.6,20553.0,112.9676,113.1842,112.8377,113.1409,20553.0
2016-01-27 13:45:00,130.6,130.82,130.41,130.73,23588.0,113.1409,113.3315,112.9763,113.2535,23588.0
2016-01-27 13:50:00,130.69,130.93,130.67,130.88,12243.0,113.2189,113.4268,113.2015,113.3835,12243.0
2016-01-27 13:55:00,130.93,131.22,130.92,131.19,15869.0,113.4268,113.678,113.4181,113.652,15869.0
2016-01-27 14:00:00,131.16,131.7,130.59,130.93,44628.0,113.626,114.0939,113.1322,113.4268,44628.0
2016-01-27 14:05:00,130.92,130.92,129.91,129.94,22536.0,113.4181,113.4181,112.5431,112.5691,22536.0
2016-01-27 14:10:00,129.93,130.46,129.7,129.91,23537.0,112.5605,113.0196,112.3612,112.5431,23537.0
2016-01-27 14:15:00,129.92,130.45,129.91,130.33,20749.0,112.5518,113.011,112.5431,112.907,20749.0
2016-01-27 14:20:00,130.3,130.73,130.25,130.29,15785.0,112.881,113.2535,112.8377,112.8723,15785.0
2016-01-27 14:25:00,130.34,130.62,130.23,130.45,10792.0,112.9157,113.1582,112.8204,113.011,10792.0
2016-01-27 14:30:00,130.37,130.51,130.22,130.34,8309.0,112.9417,113.0629,112.8117,112.9157,8309.0
2016-01-27 14:35:00,130.28,130.28,129.66,129.66,13665.0,112.8637,112.8637,112.3266,112.3266,13665.0
2016-01-27 14:40:00,129.59,129.68,129.38,129.4,11582.0,112.2659,112.3439,112.084,112.1013,11582.0
2016-01-27 14:45:00,129.38,129.68,129.3,129.43,12489.0,112.084,112.3439,112.0147,112.1273,12489.0
2016-01-27 14:50:00,129.45,129.54,129.17,129.23,8534.0,112.1446,112.2226,111.9021,111.954,8534.0
2016-01-27 14:55:00,129.23,129.29,128.86,129.0,32544.0,111.954,112.006,111.6335,111.7548,32544.0
2016-01-27 15:00:00,129.0,129.01,128.39,128.49,31996.0,111.7548,111.7635,111.2263,111.313,31996.0
2016-01-27 15:05:00,128.46,128.62,128.11,128.59,20985.0,111.287,111.4256,110.9838,111.3996,20985.0
2016-01-27 15:10:00,128.55,128.58,128.02,128.08,34753.0,111.365,111.3909,110.9058,110.9578,34753.0
2016-01-27 15:15:00,128.13,128.2,127.82,127.89,17872.0,111.0011,111.0617,110.7325,110.7932,17872.0
2016-01-27 15:20:00,127.95,128.39,127.71,128.35,23018.0,110.8452,111.2263,110.6372,111.1917,23018.0
2016-01-27 15:25:00,128.3,128.7,128.18,128.33,20265.0,111.1484,111.4949,111.0444,111.1744,20265.0
2016-01-27 15:30:00,128.3,128.49,128.21,128.34,15324.0,111.1484,111.313,111.0704,111.183,15324.0
2016-01-27 15:35:00,128.31,128.67,128.14,128.25,24746.0,111.157,111.4689,111.0098,111.1051,24746.0
2016-01-27 15:40:00,128.3,128.4,128.04,128.37,24014.0,111.1484,111.235,110.9231,111.209,24014.0
2016-01-27 15:45:00,128.4,128.5,128.19,128.28,36044.0,111.235,111.3216,111.0531,111.131,36044.0
2016-01-27 15:50:00,128.28,128.32,128.02,128.13,63220.0,111.131,111.1657,110.9058,111.0011,63220.0
2016-01-27 15:55:00,128.12,128.32,128.02,128.25,66974.0,110.9924,111.1657,110.9058,111.1051,66974.0
2016-01-28 09:30:00,128.73,129.43,128.41,129.1,46807.0,111.5209,112.1273,111.2437,111.8414,46807.0
2016-01-28 09:35:00,129.1,129.16,128.52,128.83,25567.0,111.8414,111.8934,111.339,111.6075,25567.0
2016-01-28 09:40:00,128.69,129.21,128.52,129.14,29175.0,111.4862,111.9367,111.339,111.8761,29175.0
2016-01-28 09:45:00,129.21,129.36,128.99,129.33,16738.0,111.9367,112.0667,111.7461,112.0407,16738.0
2016-01-28 09:50:00,129.37,129.74,129.37,129.39,13925.0,112.0753,112.3959,112.0753,112.0927,13925.0
2016-01-28 09:55:00,129.5,129.8,129.44,129.58,12289.0,112.188,112.4478,112.136,112.2573,12289.0
2016-01-28 10:00:00,129.6,129.6,128.73,129.06,18371.0,112.2746,112.2746,111.5209,111.8068,18371.0
2016-01-28 10:05:00,128.99,129.14,128.74,128.92,31537.0,111.7461,111.8761,111.5296,111.6855,31537.0
2016-01-28 10:10:00,128.9,128.93,128.59,128.72,30640.0,111.6682,111.6942,111.3996,111.5122,30640.0
2016-01-28 10:15:00,128.79,128.88,128.5,128.6,15455.0,111.5729,111.6508,111.3216,111.4083,15455.0
2016-01-28 10:20:00,128.59,128.59,128.3,128.56,13739.0,111.3996,111.3996,111.1484,111.3736,13739.0
2016-01-28 10:25:00,128.56,128.67,127.92,127.92,13328.0,111.3736,111.4689,110.8192,110.8192,13328.0
2016-01-28 10:30:00,127.88,128.16,127.57,127.79,28436.0,110.7845,111.0271,110.516,110.7066,28436.0
2016-01-28 10:35:00,127.82,128.56,127.73,128.56,14175.0,110.7325,111.3736,110.6546,111.3736,14175.0
2016-01-28 10:40:00,128.56,128.92,128.5,128.82,7600.0,111.3736,111.6855,111.3216,111.5989,7600.0
2016-01-28 10:45:00,128.82,128.86,128.37,128.75,11848.0,111.5989,111.6335,111.209,111.5382,11848.0
2016-01-28 10:50:00,128.85,128.92,128.53,128.63,9458.0,111.6248,111.6855,111.3476,111.4343,9458.0
2016-01-28 10:55:00,128.53,128.92,128.43,128.82,10357.0,111.3476,111.6855,111.261,111.5989,10357.0
2016-01-28 11:00:00,128.83,129.14,128.82,129.05,9815.0,111.6075,111.8761,111.5989,111.7981,9815.0
2016-01-28 11:05:00,129.17,129.29,128.95,129.09,14300.0,111.9021,112.006,111.7115,111.8328,14300.0
2016-01-28 11:10:00,129.06,129.19,128.85,128.92,6769.0,111.8068,111.9194,111.6248,111.6855,6769.0
2016-01-28 11:15:00,128.92,129.04,128.77,128.81,19298.0,111.6855,111.7894,111.5555,111.5902,19298.0
2016-01-28 11:20:00,128.88,128.96,128.71,128.92,8600.0,111.6508,111.7201,111.5036,111.6855,8600.0
2016-01-28 11:25:00,128.91,128.95,128.25,128.3,8661.0,111.6768,111.7115,111.1051,111.1484,8661.0
2016-01-28 11:30:00,128.27,128.33,128.16,128.31,6742.0,111.1224,111.1744,111.0271,111.157,6742.0
2016-01-28 11:35:00,128.32,128.32,128.11,128.11,6928.0,111.1657,111.1657,110.9838,110.9838,6928.0
2016-01-28 11:40:00,128.14,128.28,127.95,128.07,11969.0,111.0098,111.131,110.8452,110.9491,11969.0
2016-01-28 11:45:00,128.07,128.09,127.83,127.95,8781.0,110.9491,110.9664,110.7412,110.8452,8781.0
2016-01-28 11:50:00,127.89,128.07,127.89,127.93,10336.0,110.7932,110.9491,110.7932,110.8278,10336.0
2016-01-28 11:55:00,127.89,127.97,127.53,127.55,12934.0,110.7932,110.8625,110.4813,110.4986,12934.0
2016-01-28 12:00:00,127.45,128.06,127.45,128.06,12102.0,110.412,110.9405,110.412,110.9405,12102.0
2016-01-28 12:05:00,128.07,128.16,127.84,127.9,14472.0,110.9491,111.0271,110.7499,110.8018,14472.0
2016-01-28 12:10:00,127.95,128.46,127.92,128.37,14420.0,110.8452,111.287,110.8192,111.209,14420.0
2016-01-28 12:15:00,128.36,128.41,128.17,128.33,9238.0,111.2004,111.2437,111.0358,111.1744,9238.0
2016-01-28 12:20:00,128.36,128.81,128.36,128.7,11062.0,111.2004,111.5902,111.2004,111.4949,11062.0
2016-01-28 12:25:00,128.7,128.76,128.51,128.73,7222.0,111.4949,111.5469,111.3303,111.5209,7222.0
2016-01-28 12:30:00,128.75,129.04,128.63,129.0,12078.0,111.5382,111.7894,111.4343,111.7548,12078.0
2016-01-28 12:35:00,128.99,129.05,128.56,128.56,11800.0,111.7461,111.7981,111.3736,111.3736,11800.0
2016-01-28 12:40:00,128.56,128.9,128.54,128.73,7178.0,111.3736,111.6682,111.3563,111.5209,7178.0
2016-01-28 12:45:00,128.69,128.83,128.58,128.58,6759.0,111.4862,111.6075,111.3909,111.3909,6759.0
2016-01-28 12:50:00,128.63,128.68,128.41,128.48,7303.0,111.4343,111.4776,111.2437,111.3043,7303.0
2016-01-28 12:55:00,128.48,128.56,128.32,128.47,7859.0,111.3043,111.3736,111.1657,111.2956,7859.0
2016-01-28 13:00:00,128.46,128.63,128.32,128.53,9581.0,111.287,111.4343,111.1657,111.3476,9581.0
2016-01-28 13:05:00,128.51,128.59,128.41,128.54,6142.0,111.3303,111.3996,111.2437,111.3563,6142.0
2016-01-28 13:10:00,128.63,128.83,128.52,128.8,10047.0,111.4343,111.6075,111.339,111.5815,10047.0
2016-01-28 13:15:00,128.8,128.81,128.14,128.17,10920.0,111.5815,111.5902,111.0098,111.0358,10920.0
2016-01-28 13:20:00,128.11,128.15,127.73,127.91,10133.0,110.9838,111.0184,110.6546,110.8105,10133.0
2016-01-28 13:25:00,127.96,128.37,127.92,128.33,11916.0,110.8538,111.209,110.8192,111.1744,11916.0
2016-01-28 13:30:00,128.38,128.61,128.34,128.57,6718.0,111.2177,111.4169,111.183,111.3823,6718.0
2016-01-28 13:35:00,128.58,128.6,128.41,128.52,8359.0,111.3909,111.4083,111.2437,111.339,8359.0
2016-01-28 13:40:00,128.51,128.68,128.34,128.45,10751.0,111.3303,111.4776,111.183,111.2783,10751.0
2016-01-28 13:45:00,128.45,128.52,128.3,128.44,6275.0,111.2783,111.339,111.1484,111.2697,6275.0
2016-01-28 13:50:00,128.42,128.44,128.27,128.44,6451.0,111.2523,111.2697,111.1224,111.2697,6451.0
2016-01-28 13:55:00,128.42,128.55,127.9,127.94,17190.0,111.2523,111.365,110.8018,110.8365,17190.0
2016-01-28 14:00:00,127.9,128.37,127.9,128.37,8222.0,110.8018,111.209,110.8018,111.209,8222.0
2016-01-28 14:05:00,128.4,128.52,128.29,128.49,7707.0,111.235,111.339,111.1397,111.313,7707.0
2016-01-28 14:10:00,128.49,128.52,128.29,128.31,6934.0,111.313,111.339,111.1397,111.157,6934.0
2016-01-28 14:15:00,128.32,128.46,128.1,128.1,9084.0,111.1657,111.287,110.9751,110.9751,9084.0
2016-01-28 14:20:00,128.13,128.32,128.08,128.18,12515.0,111.0011,111.1657,110.9578,111.0444,12515.0
2016-01-28 14:25:00,128.15,128.39,128.07,128.35,20450.0,111.0184,111.2263,110.9491,111.1917,20450.0
2016-01-28 14:30:00,128.38,128.56,128.38,128.46,15283.0,111.2177,111.3736,111.2177,111.287,15283.0
2016-01-28 14:35:00,128.44,128.44,128.26,128.38,13933.0,111.2697,111.2697,111.1137,111.2177,13933.0
2016-01-28 14:40:00,128.36,128.52,128.16,128.24,9153.0,111.2004,111.339,111.0271,111.0964,9153.0
2016-01-28 14:45:00,128.21,128.29,128.05,128.18,13853.0,111.0704,111.1397,110.9318,111.0444,13853.0
2016-01-28 14:50:00,128.23,128.25,128.05,128.1,13233.0,111.0877,111.1051,110.9318,110.9751,13233.0
2016-01-28 14:55:00,128.1,128.31,128.08,128.31,14929.0,110.9751,111.157,110.9578,111.157,14929.0
2016-01-28 15:00:00,128.31,128.48,128.23,128.45,28523.0,111.157,111.3043,111.0877,111.2783,28523.0
2016-01-28 15:05:00,128.38,128.64,128.37,128.46,12520.0,111.2177,111.4429,111.209,111.287,12520.0
2016-01-28 15:10:00,128.57,128.81,128.57,128.61,10881.0,111.3823,111.5902,111.3823,111.4169,10881.0
2016-01-28 15:15:00,128.62,128.67,128.42,128.49,21075.0,111.4256,111.4689,111.2523,111.313,21075.0
2016-01-28 15:20:00,128.47,128.56,128.33,128.43,12858.0,111.2956,111.3736,111.1744,111.261,12858.0
2016-01-28 15:25:00,128.43,128.45,128.16,128.21,13938.0,111.261,111.2783,111.0271,111.0704,13938.0
2016-01-28 15:30:00,128.17,128.37,128.13,128.22,16029.0,111.0358,111.209,111.0011,111.0791,16029.0
2016-01-28 15:35:00,128.25,128.51,128.23,128.26,19464.0,111.1051,111.3303,111.0877,111.1137,19464.0
2016-01-28 15:40:00,128.27,128.39,127.91,127.91,23852.0,111.1224,111.2263,110.8105,110.8105,23852.0
2016-01-28 15:45:00,127.9,128.4,127.88,128.27,23474.0,110.8018,111.235,110.7845,111.1224,23474.0
2016-01-28 15:50:00,128.23,128.34,128.1,128.19,25789.0,111.0877,111.183,110.9751,111.0531,25789.0
2016-01-28 15:55:00,128.19,128.38,128.17,128.22,52389.0,111.0531,111.2177,111.0358,111.0791,52389.0
2016-01-29 09:30:00,128.8,129.57,128.38,129.5,40408.0,111.5815,112.2486,111.2177,112.188,40408.0
2016-01-29 09:35:00,129.59,130.36,129.59,130.01,15833.0,112.2659,112.933,112.2659,112.6298,15833.0
2016-01-29 09:40:00,130.02,130.42,129.81,130.33,17372.0,112.6384,112.985,112.4565,112.907,17372.0
2016-01-29 09:45:00,130.34,130.65,130.03,130.6,22944.0,112.9157,113.1842,112.6471,113.1409,22944.0
2016-01-29 09:50:00,130.55,130.77,130.46,130.65,14130.0,113.0976,113.2882,113.0196,113.1842,14130.0
2016-01-29 09:55:00,130.65,130.76,130.15,130.3,14428.0,113.1842,113.2795,112.7511,112.881,14428.0
2016-01-29 10:00:00,130.35,130.83,130.34,130.58,14722.0,112.9243,113.3402,112.9157,113.1236,14722.0
2016-01-29 10:05:00,130.59,130.88,130.52,130.86,14826.0,113.1322,113.3835,113.0716,113.3661,14826.0
2016-01-29 10:10:00,130.95,131.19,130.55,130.63,19092.0,113.4441,113.652,113.0976,113.1669,19092.0
2016-01-29 10:15:00,130.68,131.0,130.63,130.82,8492.0,113.2102,113.4874,113.1669,113.3315,8492.0
2016-01-29 10:20:00,130.81,130.99,130.38,130.38,14407.0,113.3228,113.4788,112.9503,112.9503,14407.0
2016-01-29 10:25:00,130.38,130.5,130.2,130.35,12286.0,112.9503,113.0543,112.7944,112.9243,12286.0
2016-01-29 10:30:00,130.32,130.52,130.25,130.37,21907.0,112.8983,113.0716,112.8377,112.9417,21907.0
2016-01-29 10:35:00,130.41,130.69,130.29,130.69,11999.0,112.9763,113.2189,112.8723,113.2189,11999.0
2016-01-29 10:40:00,130.7,130.98,130.48,130.53,8913.0,113.2275,113.4701,113.0369,113.0803,8913.0
2016-01-29 10:45:00,130.55,130.91,130.38,130.83,8700.0,113.0976,113.4095,112.9503,113.3402,8700.0
2016-01-29 10:50:00,130.85,130.93,130.61,130.61,7242.0,113.3575,113.4268,113.1496,113.1496,7242.0
2016-01-29 10:55:00,130.6,130.95,130.58,130.6,13302.0,113.1409,113.4441,113.1236,113.1409,13302.0
2016-01-29 11:00:00,130.61,130.92,130.61,130.88,10240.0,113.1496,113.4181,113.1496,113.3835,10240.0
2016-01-29 11:05:00,130.88,131.33,130.84,131.29,16704.0,113.3835,113.7733,113.3488,113.7387,16704.0
2016-01-29 11:10:00,131.26,131.34,131.11,131.32,19087.0,113.7127,113.782,113.5827,113.7647,19087.0
2016-01-29 11:15:00,131.32,131.32,130.82,130.82,19600.0,113.7647,113.7647,113.3315,113.3315,19600.0
2016-01-29 11:20:00,130.91,131.07,130.8,131.0,10501.0,113.4095,113.5481,113.3142,113.4874,10501.0
2016-01-29 11:25:00,131.0,131.0,130.63,130.69,32161.0,113.4874,113.4874,113.1669,113.2189,32161.0
2016-01-29 11:30:00,130.71,130.95,130.61,130.9,29598.0,113.2362,113.4441,113.1496,113.4008,29598.0
2016-01-29 11:35:00,130.93,131.02,130.61,130.78,22750.0,113.4268,113.5048,113.1496,113.2968,22750.0
2016-01-29 11:40:00,130.8,131.0,130.77,130.96,18628.0,113.3142,113.4874,113.2882,113.4528,18628.0
2016-01-29 11:45:00,131.0,131.2,131.0,131.19,8107.0,113.4874,113.6607,113.4874,113.652,8107.0
2016-01-29 11:50:00,131.16,131.72,131.12,131.6,14659.0,113.626,114.1112,113.5914,114.0072,14659.0
2016-01-29 11:55:00,131.6,131.79,131.6,131.72,16072.0,114.0072,114.1718,114.0072,114.1112,16072.0
2016-01-29 12:00:00,131.75,131.79,131.37,131.57,16715.0,114.1372,114.1718,113.808,113.9812,16715.0
2016-01-29 12:05:00,131.59,131.76,131.42,131.56,8802.0,113.9986,114.1458,113.8513,113.9726,8802.0
2016-01-29 12:10:00,131.55,131.77,131.51,131.69,5438.0,113.9639,114.1545,113.9293,114.0852,5438.0
2016-01-29 12:15:00,131.75,131.85,131.72,131.78,7843.0,114.1372,114.2238,114.1112,114.1632,7843.0
2016-01-29 12:20:00,131.8,131.91,131.72,131.74,12097.0,114.1805,114.2758,114.1112,114.1285,12097.0
2016-01-29 12:25:00,131.76,131.77,131.56,131.65,9865.0,114.1458,114.1545,113.9726,114.0505,9865.0
2016-01-29 12:30:00,131.68,131.74,131.5,131.67,16856.0,114.0765,114.1285,113.9206,114.0679,16856.0
2016-01-29 12:35:00,131.64,131.7,131.55,131.68,8860.0,114.0419,114.0939,113.9639,114.0765,8860.0
2016-01-29 12:40:00,131.69,131.76,131.66,131.75,10677.0,114.0852,114.1458,114.0592,114.1372,10677.0
2016-01-29 12:45:00,131.78,131.83,131.68,131.73,8608.0,114.1632,114.2065,114.0765,114.1198,8608.0
2016-01-29 12:50:00,131.71,131.86,131.66,131.78,8981.0,114.1025,114.2325,114.0592,114.1632,8981.0
2016-01-29 12:55:00,131.83,131.92,131.77,131.86,8690.0,114.2065,114.2844,114.1545,114.2325,8690.0
2016-01-29 13:00:00,131.86,131.91,131.66,131.69,11599.0,114.2325,114.2758,114.0592,114.0852,11599.0
2016-01-29 13:05:00,131.69,131.83,131.48,131.53,11461.0,114.0852,114.2065,113.9033,113.9466,11461.0
2016-01-29 13:10:00,131.55,131.76,131.53,131.62,7899.0,113.9639,114.1458,113.9466,114.0245,7899.0
2016-01-29 13:15:00,131.63,131.72,131.6,131.7,8800.0,114.0332,114.1112,114.0072,114.0939,8800.0
2016-01-29 13:20:00,131.66,131.76,131.64,131.65,9506.0,114.0592,114.1458,114.0419,114.0505,9506.0
2016-01-29 13:25:00,131.66,131.76,131.59,131.75,11969.0,114.0592,114.1458,113.9986,114.1372,11969.0
2016-01-29 13:30:00,131.76,131.94,131.57,131.7,11469.0,114.1458,114.3018,113.9812,114.0939,11469.0
2016-01-29 13:35:00,131.72,131.75,131.53,131.67,13133.0,114.1112,114.1372,113.9466,114.0679,13133.0
2016-01-29 13:40:00,131.71,132.0,131.69,132.0,11736.0,114.1025,114.3537,114.0852,114.3537,11736.0
2016-01-29 13:45:00,131.96,132.13,131.91,132.07,16327.0,114.3191,114.4664,114.2758,114.4144,16327.0
2016-01-29 13:50:00,132.08,132.3,132.06,132.26,51859.0,114.4231,114.6136,114.4057,114.579,51859.0
2016-01-29 13:55:00,132.22,132.39,132.08,132.25,22171.0,114.5443,114.6916,114.4231,114.5703,22171.0
2016-01-29 14:00:00,132.22,132.37,132.13,132.29,19441.0,114.5443,114.6743,114.4664,114.605,19441.0
2016-01-29 14:05:00,132.29,132.43,132.16,132.26,23413.0,114.605,114.7263,114.4924,114.579,23413.0
2016-01-29 14:10:00,132.23,132.43,132.19,132.4,24216.0,114.553,114.7263,114.5183,114.7003,24216.0
2016-01-29 14:15:00,132.42,132.65,132.39,132.65,13122.0,114.7176,114.9169,114.6916,114.9169,13122.0
2016-01-29 14:20:00,132.6,132.91,132.6,132.81,25043.0,114.8735,115.1421,114.8735,115.0555,25043.0
2016-01-29 14:25:00,132.79,133.0,132.79,132.98,20135.0,115.0381,115.2201,115.0381,115.2027,20135.0
2016-01-29 14:30:00,132.97,133.04,132.75,132.75,21037.0,115.1941,115.2547,115.0035,115.0035,21037.0
2016-01-29 14:35:00,132.77,132.81,132.6,132.66,20323.0,115.0208,115.0555,114.8735,114.9255,20323.0
2016-01-29 14:40:00,132.67,132.82,132.59,132.67,13462.0,114.9342,115.0641,114.8649,114.9342,13462.0
2016-01-29 14:45:00,132.64,132.73,132.58,132.64,16793.0,114.9082,114.9862,114.8562,114.9082,16793.0
2016-01-29 14:50:00,132.63,132.66,132.5,132.5,23770.0,114.8995,114.9255,114.7869,114.7869,23770.0
2016-01-29 14:55:00,132.45,132.5,132.27,132.46,13081.0,114.7436,114.7869,114.5877,114.7523,13081.0
2016-01-29 15:00:00,132.47,132.48,132.28,132.33,28846.0,114.7609,114.7696,114.5963,114.6396,28846.0
2016-01-29 15:05:00,132.34,132.56,132.28,132.52,58477.0,114.6483,114.8389,114.5963,114.8042,58477.0
2016-01-29 15:10:00,132.52,132.53,132.38,132.46,20443.0,114.8042,114.8129,114.6829,114.7523,20443.0
2016-01-29 15:15:00,132.46,132.47,132.34,132.46,32379.0,114.7523,114.7609,114.6483,114.7523,32379.0
2016-01-29 15:20:00,132.46,132.54,132.36,132.51,28619.0,114.7523,114.8216,114.6656,114.7956,28619.0
2016-01-29 15:25:00,132.5,132.69,132.48,132.63,17656.0,114.7869,114.9515,114.7696,114.8995,17656.0
2016-01-29 15:30:00,132.62,132.64,132.46,132.49,28932.0,114.8909,114.9082,114.7523,114.7782,28932.0
2016-01-29 15:35:00,132.49,132.71,132.38,132.38,24298.0,114.7782,114.9688,114.6829,114.6829,24298.0
2016-01-29 15:40:00,132.41,132.48,132.27,132.42,45708.0,114.7089,114.7696,114.5877,114.7176,45708.0
2016-01-29 15:45:00,132.45,132.57,132.41,132.5,69703.0,114.7436,114.8475,114.7089,114.7869,69703.0
2016-01-29 15:50:00,132.49,132.56,132.41,132.51,73243.0,114.7782,114.8389,114.7089,114.7956,73243.0
2016-01-29 15:55:00,132.51,132.9,132.49,132.84,181730.0,114.7956,115.1334,114.7782,115.0815,181730.0
2016-02-01 09:30:00,131.61,131.87,131.04,131.11,30122.0,114.0159,114.2411,113.5221,113.5827,30122.0
2016-02-01 09:35:00,131.12,131.49,131.0,131.35,20414.0,113.5914,113.9119,113.4874,113.7906,20414.0
2016-02-01 09:40:00,131.25,131.35,130.69,130.95,20194.0,113.704,113.7906,113.2189,113.4441,20194.0
2016-02-01 09:45:00,131.0,131.1,130.59,130.62,24060.0,113.4874,113.5741,113.1322,113.1582,24060.0
2016-02-01 09:50:00,130.59,130.68,130.36,130.55,17766.0,113.1322,113.2102,112.933,113.0976,17766.0
2016-02-01 09:55:00,130.55,130.72,130.4,130.65,13285.0,113.0976,113.2449,112.9676,113.1842,13285.0
2016-02-01 10:00:00,130.78,130.79,130.01,130.16,37306.0,113.2968,113.3055,112.6298,112.7597,37306.0
2016-02-01 10:05:00,130.13,130.44,130.03,130.38,21872.0,112.7337,113.0023,112.6471,112.9503,21872.0
2016-02-01 10:10:00,130.48,131.27,130.23,131.12,20319.0,113.0369,113.7213,112.8204,113.5914,20319.0
2016-02-01 10:15:00,131.1,131.25,130.8,130.8,24970.0,113.5741,113.704,113.3142,113.3142,24970.0
2016-02-01 10:20:00,130.85,131.27,130.69,130.69,8950.0,113.3575,113.7213,113.2189,113.2189,8950.0
2016-02-01 10:25:00,130.65,130.9,130.44,130.68,31449.0,113.1842,113.4008,113.0023,113.2102,31449.0
2016-02-01 10:30:00,130.61,130.94,130.47,130.64,29940.0,113.1496,113.4355,113.0283,113.1756,29940.0
2016-02-01 10:35:00,130.65,130.77,130.5,130.56,20351.0,113.1842,113.2882,113.0543,113.1063,20351.0
2016-02-01 10:40:00,130.56,130.93,130.41,130.93,22471.0,113.1063,113.4268,112.9763,113.4268,22471.0
2016-02-01 10:45:00,130.97,131.11,130.83,131.0,18187.0,113.4614,113.5827,113.3402,113.4874,18187.0
2016-02-01 10:50:00,130.98,131.07,130.86,131.01,26326.0,113.4701,113.5481,113.3661,113.4961,26326.0
2016-02-01 10:55:00,131.01,131.14,130.87,131.06,15900.0,113.4961,113.6087,113.3748,113.5394,15900.0
2016-02-01 11:00:00,131.01,131.09,130.91,130.99,11900.0,113.4961,113.5654,113.4095,113.4788,11900.0
2016-02-01 11:05:00,130.99,131.15,130.72,130.77,9030.0,113.4788,113.6174,113.2449,113.2882,9030.0
2016-02-01 11:10:00,130.72,131.1,130.71,131.08,8165.0,113.2449,113.5741,113.2362,113.5567,8165.0
2016-02-01 11:15:00,131.08,131.15,130.96,130.98,9118.0,113.5567,113.6174,113.4528,113.4701,9118.0
2016-02-01 11:20:00,130.93,130.96,130.56,130.75,15746.0,113.4268,113.4528,113.1063,113.2709,15746.0
2016-02-01 11:25:00,130.75,131.06,130.7,131.03,8037.0,113.2709,113.5394,113.2275,113.5134,8037.0
2016-02-01 11:30:00,131.0,131.08,130.81,131.08,14229.0,113.4874,113.5567,113.3228,113.5567,14229.0
2016-02-01 11:35:00,131.1,131.15,130.87,131.04,15473.0,113.5741,113.6174,113.3748,113.5221,15473.0
2016-02-01 11:40:00,131.04,131.14,130.88,131.09,7607.0,113.5221,113.6087,113.3835,113.5654,7607.0
2016-02-01 11:45:00,131.06,131.06,130.89,131.01,9600.0,113.5394,113.5394,113.3921,113.4961,9600.0
2016-02-01 11:50:00,131.02,131.06,130.86,131.05,15863.0,113.5048,113.5394,113.3661,113.5307,15863.0
2016-02-01 11:55:00,131.04,131.04,130.76,131.03,20405.0,113.5221,113.5221,113.2795,113.5134,20405.0
2016-02-01 12:00:00,131.02,131.19,130.94,131.04,16477.0,113.5048,113.652,113.4355,113.5221,16477.0
2016-02-01 12:05:00,131.06,131.07,130.87,130.98,8745.0,113.5394,113.5481,113.3748,113.4701,8745.0
2016-02-01 12:10:00,131.03,131.09,130.99,131.06,12200.0,113.5134,113.5654,113.4788,113.5394,12200.0
2016-02-01 12:15:00,131.06,131.09,130.93,131.0,17418.0,113.5394,113.5654,113.4268,113.4874,17418.0
2016-02-01 12:20:00,130.98,130.98,130.62,130.63,9754.0,113.4701,113.4701,113.1582,113.1669,9754.0
2016-02-01 12:25:00,130.66,130.72,130.54,130.68,6664.0,113.1929,113.2449,113.0889,113.2102,6664.0
2016-02-01 12:30:00,130.73,130.83,130.68,130.68,6602.0,113.2535,113.3402,113.2102,113.2102,6602.0
2016-02-01 12:35:00,130.66,130.82,130.58,130.82,6800.0,113.1929,113.3315,113.1236,113.3315,6800.0
2016-02-01 12:40:00,130.83,130.95,130.79,130.95,5608.0,113.3402,113.4441,113.3055,113.4441,5608.0
2016-02-01 12:45:00,130.94,131.05,130.74,131.05,7176.0,113.4355,113.5307,113.2622,113.5307,7176.0
2016-02-01 12:50:00,130.98,130.98,130.7,130.7,6385.0,113.4701,113.4701,113.2275,113.2275,6385.0
2016-02-01 12:55:00,130.74,130.83,130.72,130.83,6676.0,113.2622,113.3402,113.2449,113.3402,6676.0
2016-02-01 13:00:00,130.86,131.0,130.79,130.99,6932.0,113.3661,113.4874,113.3055,113.4788,6932.0
2016-02-01 13:05:00,131.01,131.01,130.76,130.85,4927.0,113.4961,113.4961,113.2795,113.3575,4927.0
2016-02-01 13:10:00,130.86,130.94,130.7,130.9,12601.0,113.3661,113.4355,113.2275,113.4008,12601.0
2016-02-01 13:15:00,130.93,130.94,130.6,130.66,9427.0,113.4268,113.4355,113.1409,113.1929,9427.0
2016-02-01 13:20:00,130.7,130.99,130.7,130.89,7704.0,113.2275,113.4788,113.2275,113.3921,7704.0
2016-02-01 13:25:00,130.86,131.05,130.86,131.03,10680.0,113.3661,113.5307,113.3661,113.5134,10680.0
2016-02-01 13:30:00,131.03,131.04,130.76,130.76,10025.0,113.5134,113.5221,113.2795,113.2795,10025.0
2016-02-01 13:35:00,130.83,130.93,130.77,130.91,12399.0,113.3402,113.4268,113.2882,113.4095,12399.0
2016-02-01 13:40:00,130.89,130.96,130.76,130.83,16065.0,113.3921,113.4528,113.2795,113.3402,16065.0
2016-02-01 13:45:00,130.83,131.0,130.83,130.95,13760.0,113.3402,113.4874,113.3402,113.4441,13760.0
2016-02-01 13:50:00,130.96,130.96,130.79,130.91,9984.0,113.4528,113.4528,113.3055,113.4095,9984.0
2016-02-01 13:55:00,130.88,131.05,130.85,131.04,8565.0,113.3835,113.5307,113.3575,113.5221,8565.0
2016-02-01 14:00:00,131.04,131.38,131.03,131.28,8929.0,113.5221,113.8166,113.5134,113.73,8929.0
2016-02-01 14:05:00,131.28,131.28,131.07,131.15,21311.0,113.73,113.73,113.5481,113.6174,21311.0
2016-02-01 14:10:00,131.14,131.41,131.12,131.28,18631.0,113.6087,113.8426,113.5914,113.73,18631.0
2016-02-01 14:15:00,131.24,131.53,131.2,131.47,4979.0,113.6953,113.9466,113.6607,113.8946,4979.0
2016-02-01 14:20:00,131.43,131.46,131.25,131.27,19928.0,113.8599,113.8859,113.704,113.7213,19928.0
2016-02-01 14:25:00,131.27,131.43,131.21,131.43,10472.0,113.7213,113.8599,113.6694,113.8599,10472.0
2016-02-01 14:30:00,131.47,131.6,131.42,131.54,9269.0,113.8946,114.0072,113.8513,113.9552,9269.0
2016-02-01 14:35:00,131.57,131.67,131.48,131.64,12480.0,113.9812,114.0679,113.9033,114.0419,12480.0
2016-02-01 14:40:00,131.64,131.87,131.62,131.84,16453.0,114.0419,114.2411,114.0245,114.2151,16453.0
2016-02-01 14:45:00,131.83,131.87,131.66,131.79,16498.0,114.2065,114.2411,114.0592,114.1718,16498.0
2016-02-01 14:50:00,131.8,131.86,131.72,131.85,13150.0,114.1805,114.2325,114.1112,114.2238,13150.0
2016-02-01 14:55:00,131.87,132.24,131.81,132.21,21178.0,114.2411,114.5617,114.1891,114.5357,21178.0
2016-02-01 15:00:00,132.18,132.2,131.83,131.88,14415.0,114.5097,114.527,114.2065,114.2498,14415.0
2016-02-01 15:05:00,131.92,131.99,131.86,131.95,10769.0,114.2844,114.3451,114.2325,114.3104,10769.0
2016-02-01 15:10:00,131.91,131.99,131.78,131.98,17426.0,114.2758,114.3451,114.1632,114.3364,17426.0
2016-02-01 15:15:00,131.98,132.56,131.94,132.56,23116.0,114.3364,114.8389,114.3018,114.8389,23116.0
2016-02-01 15:20:00,132.57,132.74,132.49,132.61,24026.0,114.8475,114.9948,114.7782,114.8822,24026.0
2016-02-01 15:25:00,132.63,132.68,132.54,132.63,20773.0,114.8995,114.9428,114.8216,114.8995,20773.0
2016-02-01 15:30:00,132.64,132.68,132.55,132.66,24194.0,114.9082,114.9428,114.8302,114.9255,24194.0
2016-02-01 15:35:00,132.65,132.77,132.34,132.38,38704.0,114.9169,115.0208,114.6483,114.6829,38704.0
2016-02-01 15:40:00,132.41,132.5,132.33,132.43,35304.0,114.7089,114.7869,114.6396,114.7263,35304.0
2016-02-01 15:45:00,132.44,132.5,132.23,132.36,50009.0,114.7349,114.7869,114.553,114.6656,50009.0
2016-02-01 15:50:00,132.36,132.47,132.27,132.44,65644.0,114.6656,114.7609,114.5877,114.7349,65644.0
2016-02-01 15:55:00,132.44,132.61,132.23,132.3,113723.0,114.7349,114.8822,114.553,114.6136,113723.0
2016-02-02 09:30:00,131.57,132.25,130.81,130.83,58622.0,113.9812,114.5703,113.3228,113.3402,58622.0
2016-02-02 09:35:00,130.83,131.57,130.8,130.94,18879.0,113.3402,113.9812,113.3142,113.4355,18879.0
2016-02-02 09:40:00,130.93,130.96,130.4,130.43,12132.0,113.4268,113.4528,112.9676,112.9936,12132.0
2016-02-02 09:45:00,130.39,131.13,130.37,131.02,43708.0,112.959,113.6001,112.9417,113.5048,43708.0
2016-02-02 09:50:00,131.0,131.44,130.73,131.16,42975.0,113.4874,113.8686,113.2535,113.626,42975.0
2016-02-02 09:55:00,131.05,131.56,130.93,131.0,25870.0,113.5307,113.9726,113.4268,113.4874,25870.0
2016-02-02 10:00:00,130.97,131.2,130.91,131.02,44772.0,113.4614,113.6607,113.4095,113.5048,44772.0
2016-02-02 10:05:00,131.02,131.53,130.87,131.2,26135.0,113.5048,113.9466,113.3748,113.6607,26135.0
2016-02-02 10:10:00,131.15,131.45,131.09,131.22,48489.0,113.6174,113.8773,113.5654,113.678,48489.0
2016-02-02 10:15:00,131.15,131.36,130.95,130.95,27069.0,113.6174,113.7993,113.4441,113.4441,27069.0
2016-02-02 10:20:00,130.91,131.07,130.52,130.56,18971.0,113.4095,113.5481,113.0716,113.1063,18971.0
2016-02-02 10:25:00,130.53,130.94,130.43,130.6,17890.0,113.0803,113.4355,112.9936,113.1409,17890.0
2016-02-02 10:30:00,130.59,130.95,130.5,130.72,23758.0,113.1322,113.4441,113.0543,113.2449,23758.0
2016-02-02 10:35:00,130.61,131.0,130.52,131.0,15475.0,113.1496,113.4874,113.0716,113.4874,15475.0
2016-02-02 10:40:00,131.02,131.2,130.85,131.08,16208.0,113.5048,113.6607,113.3575,113.5567,16208.0
2016-02-02 10:45:00,131.08,131.08,130.83,130.99,17659.0,113.5567,113.5567,113.3402,113.4788,17659.0
2016-02-02 10:50:00,131.02,131.07,130.81,131.0,10744.0,113.5048,113.5481,113.3228,113.4874,10744.0
2016-02-02 10:55:00,131.05,131.13,130.91,131.0,9555.0,113.5307,113.6001,113.4095,113.4874,9555.0
2016-02-02 11:00:00,130.97,131.06,130.92,131.0,18411.0,113.4614,113.5394,113.4181,113.4874,18411.0
2016-02-02 11:05:00,130.99,131.06,130.88,130.97,47856.0,113.4788,113.5394,113.3835,113.4614,47856.0
2016-02-02 11:10:00,130.92,130.97,130.76,130.97,16682.0,113.4181,113.4614,113.2795,113.4614,16682.0
2016-02-02 11:15:00,130.99,131.06,130.68,130.78,17132.0,113.4788,113.5394,113.2102,113.2968,17132.0
2016-02-02 11:20:00,130.83,130.91,130.69,130.8,8025.0,113.3402,113.4095,113.2189,113.3142,8025.0
2016-02-02 11:25:00,130.85,131.06,130.75,131.0,23284.0,113.3575,113.5394,113.2709,113.4874,23284.0
2016-02-02 11:30:00,131.0,131.46,130.97,131.43,11773.0,113.4874,113.8859,113.4614,113.8599,11773.0
2016-02-02 11:35:00,131.45,131.67,131.44,131.66,5550.0,113.8773,114.0679,113.8686,114.0592,5550.0
2016-02-02 11:40:00,131.66,131.74,131.45,131.58,14625.0,114.0592,114.1285,113.8773,113.9899,14625.0
2016-02-02 11:45:00,131.59,131.6,131.4,131.4,21829.0,113.9986,114.0072,113.834,113.834,21829.0
2016-02-02 11:50:00,131.4,131.52,131.4,131.5,14416.0,113.834,113.9379,113.834,113.9206,14416.0
2016-02-02 11:55:00,131.5,131.59,131.37,131.42,15175.0,113.9206,113.9986,113.808,113.8513,15175.0
2016-02-02 12:00:00,131.42,131.43,131.03,131.04,25749.0,113.8513,113.8599,113.5134,113.5221,25749.0
2016-02-02 12:05:00,131.05,131.3,130.99,131.22,10847.0,113.5307,113.7473,113.4788,113.678,10847.0
2016-02-02 12:10:00,131.23,131.34,131.1,131.26,6750.0,113.6867,113.782,113.5741,113.7127,6750.0
2016-02-02 12:15:00,131.26,131.28,130.99,131.25,59722.0,113.7127,113.73,113.4788,113.704,59722.0
2016-02-02 12:20:00,131.25,131.39,131.19,131.3,27306.0,113.704,113.8253,113.652,113.7473,27306.0
2016-02-02 12:25:00,131.34,131.39,131.15,131.32,44543.0,113.782,113.8253,113.6174,113.7647,44543.0
2016-02-02 12:30:00,131.28,131.47,131.24,131.38,9008.0,113.73,113.8946,113.6953,113.8166,9008.0
2016-02-02 12:35:00,131.43,131.81,131.43,131.76,4446.0,113.8599,114.1891,113.8599,114.1458,4446.0
2016-02-02 12:40:00,131.84,131.84,131.66,131.67,8564.0,114.2151,114.2151,114.0592,114.0679,8564.0
2016-02-02 12:45:00,131.66,131.86,131.66,131.84,5767.0,114.0592,114.2325,114.0592,114.2151,5767.0
2016-02-02 12:50:00,131.84,131.85,131.65,131.69,9857.0,114.2151,114.2238,114.0505,114.0852,9857.0
2016-02-02 12:55:00,131.68,131.83,131.56,131.79,23234.0,114.0765,114.2065,113.9726,114.1718,23234.0
2016-02-02 13:00:00,131.8,131.83,131.67,131.74,21801.0,114.1805,114.2065,114.0679,114.1285,21801.0
2016-02-02 13:05:00,131.74,131.83,131.48,131.52,16026.0,114.1285,114.2065,113.9033,113.9379,16026.0
2016-02-02 13:10:00,131.55,131.61,131.37,131.38,15615.0,113.9639,114.0159,113.808,113.8166,15615.0
2016-02-02 13:15:00,131.37,131.38,131.22,131.33,8168.0,113.808,113.8166,113.678,113.7733,8168.0
2016-02-02 13:20:00,131.4,131.43,131.18,131.26,16643.0,113.834,113.8599,113.6434,113.7127,16643.0
2016-02-02 13:25:00,131.25,131.37,131.15,131.32,20579.0,113.704,113.808,113.6174,113.7647,20579.0
2016-02-02 13:30:00,131.31,131.37,131.19,131.34,20279.0,113.756,113.808,113.652,113.782,20279.0
2016-02-02 13:35:00,131.31,131.4,131.21,131.3,23028.0,113.756,113.834,113.6694,113.7473,23028.0
2016-02-02 13:40:00,131.28,131.6,131.24,131.57,8880.0,113.73,114.0072,113.6953,113.9812,8880.0
2016-02-02 13:45:00,131.57,131.6,131.4,131.5,13960.0,113.9812,114.0072,113.834,113.9206,13960.0
2016-02-02 13:50:00,131.54,131.59,131.34,131.42,16142.0,113.9552,113.9986,113.782,113.8513,16142.0
2016-02-02 13:55:00,131.43,131.56,131.17,131.17,21659.0,113.8599,113.9726,113.6347,113.6347,21659.0
2016-02-02 14:00:00,131.16,131.32,130.96,131.02,35132.0,113.626,113.7647,113.4528,113.5048,35132.0
2016-02-02 14:05:00,131.02,131.13,130.98,131.05,12448.0,113.5048,113.6001,113.4701,113.5307,12448.0
2016-02-02 14:10:00,131.02,131.08,130.82,131.02,9138.0,113.5048,113.5567,113.3315,113.5048,9138.0
2016-02-02 14:15:00,130.96,131.2,130.88,131.06,6295.0,113.4528,113.6607,113.3835,113.5394,6295.0
2016-02-02 14:20:00,131.02,131.12,130.75,130.85,8312.0,113.5048,113.5914,113.2709,113.3575,8312.0
2016-02-02 14:25:00,130.78,130.82,130.58,130.59,10500.0,113.2968,113.3315,113.1236,113.1322,10500.0
2016-02-02 14:30:00,130.64,130.71,130.57,130.68,8332.0,113.1756,113.2362,113.1149,113.2102,8332.0
2016-02-02 14:35:00,130.66,130.78,130.48,130.69,11435.0,113.1929,113.2968,113.0369,113.2189,11435.0
2016-02-02 14:40:00,130.72,130.93,130.61,130.92,12695.0,113.2449,113.4268,113.1496,113.4181,12695.0
2016-02-02 14:45:00,130.88,130.91,130.75,130.9,14664.0,113.3835,113.4095,113.2709,113.4008,14664.0
2016-02-02 14:50:00,130.9,131.02,130.57,130.62,20902.0,113.4008,113.5048,113.1149,113.1582,20902.0
2016-02-02 14:55:00,130.61,130.69,130.38,130.42,11094.0,113.1496,113.2189,112.9503,112.985,11094.0
2016-02-02 15:00:00,130.41,130.5,130.3,130.33,10408.0,112.9763,113.0543,112.881,112.907,10408.0
2016-02-02 15:05:00,130.35,130.42,130.05,130.05,14934.0,112.9243,112.985,112.6644,112.6644,14934.0
2016-02-02 15:10:00,130.02,130.11,130.0,130.07,11149.0,112.6384,112.7164,112.6211,112.6818,11149.0
2016-02-02 15:15:00,130.07,130.3,130.07,130.16,11016.0,112.6818,112.881,112.6818,112.7597,11016.0
2016-02-02 15:20:00,130.13,130.18,129.92,130.13,16439.0,112.7337,112.777,112.5518,112.7337,16439.0
2016-02-02 15:25:00,130.14,130.36,130.07,130.21,12967.0,112.7424,112.933,112.6818,112.803,12967.0
2016-02-02 15:30:00,130.23,130.42,130.22,130.22,12857.0,112.8204,112.985,112.8117,112.8117,12857.0
2016-02-02 15:35:00,130.21,130.42,130.12,130.27,16706.0,112.803,112.985,112.7251,112.855,16706.0
2016-02-02 15:40:00,130.28,130.4,130.19,130.19,65857.0,112.8637,112.9676,112.7857,112.7857,65857.0
2016-02-02 15:45:00,130.15,130.49,130.09,130.45,107991.0,112.7511,113.0456,112.6991,113.011,107991.0
2016-02-02 15:50:00,130.42,130.42,130.17,130.32,28845.0,112.985,112.985,112.7684,112.8983,28845.0
2016-02-02 15:55:00,130.28,130.37,130.13,130.16,70094.0,112.8637,112.9417,112.7337,112.7597,70094.0
2016-02-03 09:30:00,130.89,131.25,130.58,131.09,24032.0,113.3921,113.704,113.1236,113.5654,24032.0
2016-02-03 09:35:00,130.76,130.93,130.37,130.9,7095.0,113.2795,113.4268,112.9417,113.4008,7095.0
2016-02-03 09:40:00,130.84,130.92,130.37,130.59,6053.0,113.3488,113.4181,112.9417,113.1322,6053.0
2016-02-03 09:45:00,130.57,130.69,130.35,130.5,21063.0,113.1149,113.2189,112.9243,113.0543,21063.0
2016-02-03 09:50:00,130.6,130.85,130.4,130.44,9907.0,113.1409,113.3575,112.9676,113.0023,9907.0
2016-02-03 09:55:00,130.44,130.98,130.38,130.62,14527.0,113.0023,113.4701,112.9503,113.1582,14527.0
2016-02-03 10:00:00,130.52,130.52,129.6,129.66,22176.0,113.0716,113.0716,112.2746,112.3266,22176.0
2016-02-03 10:05:00,129.6,129.93,129.13,129.26,22898.0,112.2746,112.5605,111.8674,111.98,22898.0
2016-02-03 10:10:00,129.26,129.38,129.0,129.0,35668.0,111.98,112.084,111.7548,111.7548,35668.0
2016-02-03 10:15:00,128.95,129.0,127.98,128.53,71225.0,111.7115,111.7548,110.8712,111.3476,71225.0
2016-02-03 10:20:00,128.52,128.58,128.19,128.4,19657.0,111.339,111.3909,111.0531,111.235,19657.0
2016-02-03 10:25:00,128.43,128.52,128.12,128.2,12414.0,111.261,111.339,110.9924,111.0617,12414.0
2016-02-03 10:30:00,128.16,128.2,127.57,127.8,21068.0,111.0271,111.0617,110.516,110.7152,21068.0
2016-02-03 10:35:00,127.69,127.94,127.42,127.94,15021.0,110.6199,110.8365,110.386,110.8365,15021.0
2016-02-03 10:40:00,127.85,128.59,127.85,128.56,19560.0,110.7585,111.3996,110.7585,111.3736,19560.0
2016-02-03 10:45:00,128.56,129.0,128.47,128.78,19662.0,111.3736,111.7548,111.2956,111.5642,19662.0
2016-02-03 10:50:00,128.81,129.17,128.8,129.17,9539.0,111.5902,111.9021,111.5815,111.9021,9539.0
2016-02-03 10:55:00,129.15,129.78,129.15,129.55,15432.0,111.8847,112.4305,111.8847,112.2313,15432.0
2016-02-03 11:00:00,129.63,129.63,128.92,128.92,13177.0,112.3006,112.3006,111.6855,111.6855,13177.0
2016-02-03 11:05:00,128.87,129.04,128.28,128.45,11940.0,111.6422,111.7894,111.131,111.2783,11940.0
2016-02-03 11:10:00,128.38,129.07,128.32,129.07,5308.0,111.2177,111.8154,111.1657,111.8154,5308.0
2016-02-03 11:15:00,128.98,129.46,128.98,129.39,22210.0,111.7375,112.1533,111.7375,112.0927,22210.0
2016-02-03 11:20:00,129.34,129.6,129.33,129.59,33302.0,112.0493,112.2746,112.0407,112.2659,33302.0
2016-02-03 11:25:00,129.6,130.01,129.5,129.9,5907.0,112.2746,112.6298,112.188,112.5345,5907.0
2016-02-03 11:30:00,129.85,129.85,129.38,129.39,10247.0,112.4912,112.4912,112.084,112.0927,10247.0
2016-02-03 11:35:00,129.34,129.6,129.18,129.58,12769.0,112.0493,112.2746,111.9107,112.2573,12769.0
2016-02-03 11:40:00,129.69,130.24,129.69,130.21,13115.0,112.3526,112.829,112.3526,112.803,13115.0
2016-02-03 11:45:00,130.21,130.44,130.17,130.26,8110.0,112.803,113.0023,112.7684,112.8464,8110.0
2016-02-03 11:50:00,130.26,130.37,129.87,130.02,6454.0,112.8464,112.9417,112.5085,112.6384,6454.0
2016-02-03 11:55:00,130.04,130.08,129.83,130.02,6591.0,112.6558,112.6904,112.4738,112.6384,6591.0
2016-02-03 12:00:00,130.07,130.31,130.03,130.26,10191.0,112.6818,112.8897,112.6471,112.8464,10191.0
2016-02-03 12:05:00,130.22,130.27,130.03,130.2,14901.0,112.8117,112.855,112.6471,112.7944,14901.0
2016-02-03 12:10:00,130.08,130.08,129.8,129.93,3699.0,112.6904,112.6904,112.4478,112.5605,3699.0
2016-02-03 12:15:00,129.96,130.12,129.88,129.94,4411.0,112.5865,112.7251,112.5172,112.5691,4411.0
2016-02-03 12:20:00,129.9,130.58,129.89,130.55,25941.0,112.5345,113.1236,112.5258,113.0976,25941.0
2016-02-03 12:25:00,130.54,130.67,130.35,130.46,5987.0,113.0889,113.2015,112.9243,113.0196,5987.0
2016-02-03 12:30:00,130.47,130.53,130.09,130.11,17417.0,113.0283,113.0803,112.6991,112.7164,17417.0
2016-02-03 12:35:00,130.12,130.3,130.1,130.29,4177.0,112.7251,112.881,112.7077,112.8723,4177.0
2016-02-03 12:40:00,130.25,130.34,130.04,130.04,3300.0,112.8377,112.9157,112.6558,112.6558,3300.0
2016-02-03 12:45:00,130.09,130.27,129.97,130.22,5452.0,112.6991,112.855,112.5951,112.8117,5452.0
2016-02-03 12:50:00,130.2,130.32,130.06,130.32,4818.0,112.7944,112.8983,112.6731,112.8983,4818.0
2016-02-03 12:55:00,130.34,130.62,130.29,130.55,4822.0,112.9157,113.1582,112.8723,113.0976,4822.0
2016-02-03 13:00:00,130.58,130.79,130.47,130.52,9300.0,113.1236,113.3055,113.0283,113.0716,9300.0
2016-02-03 13:05:00,130.54,130.69,130.32,130.34,5500.0,113.0889,113.2189,112.8983,112.9157,5500.0
2016-02-03 13:10:00,130.41,130.43,130.15,130.28,4891.0,112.9763,112.9936,112.7511,112.8637,4891.0
2016-02-03 13:15:00,130.33,130.41,130.19,130.3,4755.0,112.907,112.9763,112.7857,112.881,4755.0
2016-02-03 13:20:00,130.31,130.36,130.13,130.22,4683.0,112.8897,112.933,112.7337,112.8117,4683.0
2016-02-03 13:25:00,130.26,130.32,130.07,130.08,4630.0,112.8464,112.8983,112.6818,112.6904,4630.0
2016-02-03 13:30:00,130.07,130.12,129.79,129.84,4672.0,112.6818,112.7251,112.4392,112.4825,4672.0
2016-02-03 13:35:00,129.7,129.85,129.59,129.63,6446.0,112.3612,112.4912,112.2659,112.3006,6446.0
2016-02-03 13:40:00,129.61,129.89,129.59,129.87,5042.0,112.2832,112.5258,112.2659,112.5085,5042.0
2016-02-03 13:45:00,129.88,129.97,129.77,129.82,6584.0,112.5172,112.5951,112.4219,112.4652,6584.0
2016-02-03 13:50:00,129.76,129.85,129.56,129.58,8378.0,112.4132,112.4912,112.2399,112.2573,8378.0
2016-02-03 13:55:00,129.55,129.75,129.47,129.53,9856.0,112.2313,112.4045,112.162,112.2139,9856.0
2016-02-03 14:00:00,129.58,129.83,129.58,129.76,7252.0,112.2573,112.4738,112.2573,112.4132,7252.0
2016-02-03 14:05:00,129.73,130.08,129.71,129.99,5395.0,112.3872,112.6904,112.3699,112.6124,5395.0
2016-02-03 14:10:00,130.0,130.26,129.95,130.08,9179.0,112.6211,112.8464,112.5778,112.6904,9179.0
2016-02-03 14:15:00,130.1,130.25,129.91,130.0,8301.0,112.7077,112.8377,112.5431,112.6211,8301.0
2016-02-03 14:20:00,130.05,130.94,130.05,130.88,14875.0,112.6644,113.4355,112.6644,113.3835,14875.0
2016-02-03 14:25:00,130.84,131.35,130.83,131.05,23607.0,113.3488,113.7906,113.3402,113.5307,23607.0
2016-02-03 14:30:00,131.01,131.18,130.97,131.18,16896.0,113.4961,113.6434,113.4614,113.6434,16896.0
2016-02-03 14:35:00,131.18,131.24,130.7,130.81,9515.0,113.6434,113.6953,113.2275,113.3228,9515.0
2016-02-03 14:40:00,130.76,131.25,130.67,131.1,14559.0,113.2795,113.704,113.2015,113.5741,14559.0
2016-02-03 14:45:00,131.07,131.47,131.07,131.37,12732.0,113.5481,113.8946,113.5481,113.808,12732.0
2016-02-03 14:50:00,131.36,131.41,130.88,130.89,14683.0,113.7993,113.8426,113.3835,113.3921,14683.0
2016-02-03 14:55:00,131.0,131.5,130.99,131.39,12723.0,113.4874,113.9206,113.4788,113.8253,12723.0
2016-02-03 15:00:00,131.44,131.54,131.08,131.09,72261.0,113.8686,113.9552,113.5567,113.5654,72261.0
2016-02-03 15:05:00,131.09,131.24,131.01,131.17,51861.0,113.5654,113.6953,113.4961,113.6347,51861.0
2016-02-03 15:10:00,131.16,131.3,131.04,131.06,31949.0,113.626,113.7473,113.5221,113.5394,31949.0
2016-02-03 15:15:00,131.05,131.05,130.69,130.82,20175.0,113.5307,113.5307,113.2189,113.3315,20175.0
2016-02-03 15:20:00,130.86,130.9,130.56,130.65,19789.0,113.3661,113.4008,113.1063,113.1842,19789.0
2016-02-03 15:25:00,130.66,130.77,130.34,130.35,13895.0,113.1929,113.2882,112.9157,112.9243,13895.0
2016-02-03 15:30:00,130.34,130.59,130.34,130.56,28370.0,112.9157,113.1322,112.9157,113.1063,28370.0
2016-02-03 15:35:00,130.53,130.64,130.24,130.37,22554.0,113.0803,113.1756,112.829,112.9417,22554.0
2016-02-03 15:40:00,130.35,130.79,130.28,130.78,27885.0,112.9243,113.3055,112.8637,113.2968,27885.0
2016-02-03 15:45:00,130.76,130.77,130.57,130.68,36356.0,113.2795,113.2882,113.1149,113.2102,36356.0
2016-02-03 15:50:00,130.65,130.98,130.65,130.89,30464.0,113.1842,113.4701,113.1842,113.3921,30464.0
2016-02-03 15:55:00,130.94,131.01,130.64,130.96,56430.0,113.4355,113.4961,113.1756,113.4528,56430.0
2016-02-04 09:30:00,130.69,132.11,130.69,131.58,42732.0,113.2189,114.449,113.2189,113.9899,42732.0
2016-02-04 09:35:00,131.82,132.19,131.72,132.16,16526.0,114.1978,114.5183,114.1112,114.4924,16526.0
2016-02-04 09:40:00,132.15,132.72,132.07,132.4,35364.0,114.4837,114.9775,114.4144,114.7003,35364.0
2016-02-04 09:45:00,132.4,133.52,132.24,133.4,38301.0,114.7003,115.6705,114.5617,115.5666,38301.0
2016-02-04 09:50:00,133.24,133.68,133.09,133.38,13866.0,115.428,115.8092,115.298,115.5493,13866.0
2016-02-04 09:55:00,133.34,133.82,133.11,133.72,9587.0,115.5146,115.9304,115.3154,115.8438,9587.0
2016-02-04 10:00:00,133.76,133.76,132.8,133.26,13541.0,115.8785,115.8785,115.0468,115.4453,13541.0
2016-02-04 10:05:00,133.31,133.94,133.28,133.93,16728.0,115.4886,116.0344,115.4626,116.0257,16728.0
2016-02-04 10:10:00,133.94,134.62,133.68,134.56,28309.0,116.0344,116.6235,115.8092,116.5715,28309.0
2016-02-04 10:15:00,134.61,134.98,134.38,134.92,24967.0,116.6148,116.9354,116.4156,116.8834,24967.0
2016-02-04 10:20:00,134.96,134.97,134.68,134.74,17016.0,116.918,116.9267,116.6755,116.7275,17016.0
2016-02-04 10:25:00,134.67,134.83,134.6,134.69,59718.0,116.6668,116.8054,116.6062,116.6841,59718.0
2016-02-04 10:30:00,134.71,135.07,134.61,135.05,52898.0,116.7015,117.0133,116.6148,116.996,52898.0
2016-02-04 10:35:00,135.06,135.2,134.92,135.2,29126.0,117.0047,117.126,116.8834,117.126,29126.0
2016-02-04 10:40:00,135.18,135.3,135.03,135.07,26702.0,117.1086,117.2126,116.9787,117.0133,26702.0
2016-02-04 10:45:00,135.13,135.26,134.96,135.23,34922.0,117.0653,117.1779,116.918,117.1519,34922.0
2016-02-04 10:50:00,135.18,135.27,135.07,135.26,11345.0,117.1086,117.1866,117.0133,117.1779,11345.0
2016-02-04 10:55:00,135.3,135.38,135.09,135.27,24710.0,117.2126,117.2819,117.0307,117.1866,24710.0
2016-02-04 11:00:00,135.28,135.41,135.12,135.24,12823.0,117.1953,117.3079,117.0567,117.1606,12823.0
2016-02-04 11:05:00,135.15,135.22,134.83,134.9,12441.0,117.0826,117.1433,116.8054,116.8661,12441.0
2016-02-04 11:10:00,134.9,135.18,134.9,135.06,11301.0,116.8661,117.1086,116.8661,117.0047,11301.0
2016-02-04 11:15:00,135.03,135.17,134.74,134.82,20852.0,116.9787,117.1,116.7275,116.7968,20852.0
2016-02-04 11:20:00,134.77,135.15,134.77,135.04,23364.0,116.7534,117.0826,116.7534,116.9873,23364.0
2016-02-04 11:25:00,135.04,135.39,135.0,135.21,22052.0,116.9873,117.2906,116.9527,117.1346,22052.0
2016-02-04 11:30:00,135.24,135.33,135.06,135.25,37103.0,117.1606,117.2386,117.0047,117.1693,37103.0
2016-02-04 11:35:00,135.25,135.34,134.88,134.94,14992.0,117.1693,117.2472,116.8487,116.9007,14992.0
2016-02-04 11:40:00,135.02,135.27,134.7,135.01,30773.0,116.97,117.1866,116.6928,116.9614,30773.0
2016-02-04 11:45:00,135.0,135.03,134.63,134.95,45626.0,116.9527,116.9787,116.6322,116.9094,45626.0
2016-02-04 11:50:00,134.93,135.43,134.86,135.34,49689.0,116.8921,117.3252,116.8314,117.2472,49689.0
2016-02-04 11:55:00,135.33,135.33,134.83,134.87,39146.0,117.2386,117.2386,116.8054,116.8401,39146.0
2016-02-04 12:00:00,134.87,135.2,134.76,135.07,25226.0,116.8401,117.126,116.7448,117.0133,25226.0
2016-02-04 12:05:00,135.06,135.44,134.91,135.36,16584.0,117.0047,117.3339,116.8747,117.2646,16584.0
2016-02-04 12:10:00,135.38,136.09,135.35,135.62,74205.0,117.2819,117.897,117.2559,117.4898,74205.0
2016-02-04 12:15:00,135.6,135.65,135.1,135.48,29954.0,117.4725,117.5158,117.0393,117.3685,29954.0
2016-02-04 12:20:00,135.5,135.6,135.14,135.23,20678.0,117.3859,117.4725,117.074,117.1519,20678.0
2016-02-04 12:25:00,135.16,135.21,134.72,134.76,69592.0,117.0913,117.1346,116.7101,116.7448,69592.0
2016-02-04 12:30:00,134.79,134.93,134.7,134.82,24359.0,116.7708,116.8921,116.6928,116.7968,24359.0
2016-02-04 12:35:00,134.87,135.23,134.86,135.1,56801.0,116.8401,117.1519,116.8314,117.0393,56801.0
2016-02-04 12:40:00,135.18,135.36,134.93,135.14,77868.0,117.1086,117.2646,116.8921,117.074,77868.0
2016-02-04 12:45:00,135.16,135.26,134.97,135.08,19932.0,117.0913,117.1779,116.9267,117.022,19932.0
2016-02-04 12:50:00,135.11,135.14,134.83,135.0,21374.0,117.048,117.074,116.8054,116.9527,21374.0
2016-02-04 12:55:00,135.02,135.05,134.72,134.81,35094.0,116.97,116.996,116.7101,116.7881,35094.0
2016-02-04 13:00:00,134.77,135.17,134.77,135.08,19364.0,116.7534,117.1,116.7534,117.022,19364.0
2016-02-04 13:05:00,135.14,135.28,135.08,135.25,17017.0,117.074,117.1953,117.022,117.1693,17017.0
2016-02-04 13:10:00,135.16,135.33,135.01,135.06,12881.0,117.0913,117.2386,116.9614,117.0047,12881.0
2016-02-04 13:15:00,135.11,135.11,134.96,135.03,13803.0,117.048,117.048,116.918,116.9787,13803.0
2016-02-04 13:20:00,135.0,135.29,135.0,135.1,20492.0,116.9527,117.2039,116.9527,117.0393,20492.0
2016-02-04 13:25:00,135.08,135.39,135.06,135.16,20887.0,117.022,117.2906,117.0047,117.0913,20887.0
2016-02-04 13:30:00,135.15,135.36,135.12,135.27,24958.0,117.0826,117.2646,117.0567,117.1866,24958.0
2016-02-04 13:35:00,135.25,135.47,135.07,135.13,9565.0,117.1693,117.3599,117.0133,117.0653,9565.0
2016-02-04 13:40:00,135.09,135.1,134.9,134.96,13291.0,117.0307,117.0393,116.8661,116.918,13291.0
2016-02-04 13:45:00,134.99,135.02,134.5,134.5,13543.0,116.944,116.97,116.5195,116.5195,13543.0
2016-02-04 13:50:00,134.48,134.66,134.37,134.61,15968.0,116.5022,116.6581,116.4069,116.6148,15968.0
2016-02-04 13:55:00,134.61,134.8,134.51,134.59,9667.0,116.6148,116.7794,116.5282,116.5975,9667.0
2016-02-04 14:00:00,134.63,134.64,134.25,134.31,8439.0,116.6322,116.6408,116.303,116.3549,8439.0
2016-02-04 14:05:00,134.27,134.44,134.2,134.23,17628.0,116.3203,116.4676,116.2596,116.2856,17628.0
2016-02-04 14:10:00,134.21,134.42,134.15,134.41,13216.0,116.2683,116.4502,116.2163,116.4416,13216.0
2016-02-04 14:15:00,134.37,134.46,134.22,134.27,8417.0,116.4069,116.4849,116.277,116.3203,8417.0
2016-02-04 14:20:00,134.3,134.43,134.19,134.29,18328.0,116.3463,116.4589,116.251,116.3376,18328.0
2016-02-04 14:25:00,134.31,134.42,134.08,134.14,10258.0,116.3549,116.4502,116.1557,116.2077,10258.0
2016-02-04 14:30:00,134.12,134.37,134.04,134.29,10592.0,116.1903,116.4069,116.121,116.3376,10592.0
2016-02-04 14:35:00,134.3,134.45,134.0,134.02,14393.0,116.3463,116.4762,116.0864,116.1037,14393.0
2016-02-04 14:40:00,134.09,134.24,134.05,134.08,5085.0,116.1643,116.2943,116.1297,116.1557,5085.0
2016-02-04 14:45:00,134.08,134.28,134.0,134.22,10712.0,116.1557,116.3289,116.0864,116.277,10712.0
2016-02-04 14:50:00,134.19,134.26,134.02,134.02,11930.0,116.251,116.3116,116.1037,116.1037,11930.0
2016-02-04 14:55:00,134.05,134.46,134.03,134.44,15371.0,116.1297,116.4849,116.1124,116.4676,15371.0
2016-02-04 15:00:00,134.42,134.42,134.15,134.15,20014.0,116.4502,116.4502,116.2163,116.2163,20014.0
2016-02-04 15:05:00,134.09,134.24,133.95,133.98,26542.0,116.1643,116.2943,116.0431,116.0691,26542.0
2016-02-04 15:10:00,134.01,134.29,133.9,134.28,33375.0,116.095,116.3376,115.9997,116.3289,33375.0
2016-02-04 15:15:00,134.37,134.41,134.02,134.02,17826.0,116.4069,116.4416,116.1037,116.1037,17826.0
2016-02-04 15:20:00,134.05,134.39,134.05,134.39,21506.0,116.1297,116.4242,116.1297,116.4242,21506.0
2016-02-04 15:25:00,134.37,134.37,134.06,134.07,14753.0,116.4069,116.4069,116.1384,116.147,14753.0
2016-02-04 15:30:00,134.03,134.19,133.81,133.89,34999.0,116.1124,116.251,115.9218,115.9911,34999.0
2016-02-04 15:35:00,133.91,134.19,133.82,134.14,24657.0,116.0084,116.251,115.9304,116.2077,24657.0
2016-02-04 15:40:00,134.16,134.37,134.05,134.25,45247.0,116.225,116.4069,116.1297,116.303,45247.0
2016-02-04 15:45:00,134.24,134.28,134.12,134.18,48157.0,116.2943,116.3289,116.1903,116.2423,48157.0
2016-02-04 15:50:00,134.2,134.35,134.16,134.34,29852.0,116.2596,116.3896,116.225,116.3809,29852.0
2016-02-04 15:55:00,134.35,134.39,134.13,134.22,71257.0,116.3896,116.4242,116.199,116.277,71257.0
2016-02-05 09:30:00,133.25,134.05,133.01,133.83,30785.0,115.4366,116.1297,115.2287,115.9391,30785.0
2016-02-05 09:35:00,133.94,134.39,133.71,134.39,7987.0,116.0344,116.4242,115.8351,116.4242,7987.0
2016-02-05 09:40:00,134.39,134.39,133.82,134.06,20013.0,116.4242,116.4242,115.9304,116.1384,20013.0
2016-02-05 09:45:00,134.06,134.09,133.21,133.68,30346.0,116.1384,116.1643,115.402,115.8092,30346.0
2016-02-05 09:50:00,133.6,134.24,133.58,133.92,16174.0,115.7399,116.2943,115.7225,116.0171,16174.0
2016-02-05 09:55:00,133.96,134.45,133.77,134.17,21838.0,116.0517,116.4762,115.8871,116.2337,21838.0
2016-02-05 10:00:00,134.21,134.55,134.05,134.47,14862.0,116.2683,116.5629,116.1297,116.4935,14862.0
2016-02-05 10:05:00,134.46,134.51,133.92,133.92,16058.0,116.4849,116.5282,116.0171,116.0171,16058.0
2016-02-05 10:10:00,133.97,134.32,133.93,134.03,21957.0,116.0604,116.3636,116.0257,116.1124,21957.0
2016-02-05 10:15:00,133.98,134.28,133.79,134.12,6900.0,116.0691,116.3289,115.9045,116.1903,6900.0
2016-02-05 10:20:00,134.07,134.25,133.45,133.45,11485.0,116.147,116.303,115.6099,115.6099,11485.0
2016-02-05 10:25:00,133.41,133.63,133.16,133.25,21088.0,115.5753,115.7658,115.3587,115.4366,21088.0
2016-02-05 10:30:00,133.21,133.33,133.03,133.24,9906.0,115.402,115.5059,115.2461,115.428,9906.0
2016-02-05 10:35:00,133.27,133.76,133.27,133.68,10091.0,115.454,115.8785,115.454,115.8092,10091.0
2016-02-05 10:40:00,133.68,134.08,133.54,133.93,11053.0,115.8092,116.1557,115.6879,116.0257,11053.0
2016-02-05 10:45:00,133.93,133.94,133.6,133.78,13868.0,116.0257,116.0344,115.7399,115.8958,13868.0
2016-02-05 10:50:00,133.75,133.85,133.52,133.66,30964.0,115.8698,115.9564,115.6705,115.7918,30964.0
2016-02-05 10:55:00,133.61,133.72,133.19,133.28,13907.0,115.7485,115.8438,115.3847,115.4626,13907.0
2016-02-05 11:00:00,133.32,133.58,133.03,133.06,12478.0,115.4973,115.7225,115.2461,115.272,12478.0
2016-02-05 11:05:00,133.02,133.05,132.69,132.89,18931.0,115.2374,115.2634,114.9515,115.1248,18931.0
2016-02-05 11:10:00,132.84,133.04,132.67,132.88,6859.0,115.0815,115.2547,114.9342,115.1161,6859.0
2016-02-05 11:15:00,132.86,133.0,132.58,132.58,16162.0,115.0988,115.2201,114.8562,114.8562,16162.0
2016-02-05 11:20:00,132.66,132.8,132.42,132.46,10832.0,114.9255,115.0468,114.7176,114.7523,10832.0
2016-02-05 11:25:00,132.37,132.45,132.21,132.31,21830.0,114.6743,114.7436,114.5357,114.6223,21830.0
2016-02-05 11:30:00,132.27,132.33,132.03,132.2,33114.0,114.5877,114.6396,114.3797,114.527,33114.0
2016-02-05 11:35:00,132.17,132.33,132.07,132.22,12156.0,114.501,114.6396,114.4144,114.5443,12156.0
2016-02-05 11:40:00,132.19,132.43,132.06,132.06,5636.0,114.5183,114.7263,114.4057,114.4057,5636.0
2016-02-05 11:45:00,132.07,132.52,132.04,132.47,16253.0,114.4144,114.8042,114.3884,114.7609,16253.0
2016-02-05 11:50:00,132.49,132.9,132.49,132.82,13310.0,114.7782,115.1334,114.7782,115.0641,13310.0
2016-02-05 11:55:00,132.82,132.82,132.5,132.68,6074.0,115.0641,115.0641,114.7869,114.9428,6074.0
2016-02-05 12:00:00,132.71,132.9,132.64,132.74,12693.0,114.9688,115.1334,114.9082,114.9948,12693.0
2016-02-05 12:05:00,132.71,133.0,132.71,132.92,21555.0,114.9688,115.2201,114.9688,115.1508,21555.0
2016-02-05 12:10:00,132.92,132.92,132.72,132.87,9539.0,115.1508,115.1508,114.9775,115.1074,9539.0
2016-02-05 12:15:00,132.86,133.0,132.71,132.79,7932.0,115.0988,115.2201,114.9688,115.0381,7932.0
2016-02-05 12:20:00,132.81,133.07,132.81,133.07,7715.0,115.0555,115.2807,115.0555,115.2807,7715.0
2016-02-05 12:25:00,133.08,133.12,132.93,133.06,8746.0,115.2894,115.324,115.1594,115.272,8746.0
2016-02-05 12:30:00,133.08,133.15,132.95,132.95,4797.0,115.2894,115.35,115.1767,115.1767,4797.0
2016-02-05 12:35:00,133.03,133.46,133.03,133.36,10472.0,115.2461,115.6186,115.2461,115.5319,10472.0
2016-02-05 12:40:00,133.36,133.38,133.17,133.24,8599.0,115.5319,115.5493,115.3673,115.428,8599.0
2016-02-05 12:45:00,133.21,133.43,133.21,133.36,8022.0,115.402,115.5926,115.402,115.5319,8022.0
2016-02-05 12:50:00,133.4,133.44,133.07,133.08,4993.0,115.5666,115.6012,115.2807,115.2894,4993.0
2016-02-05 12:55:00,133.06,133.13,132.91,133.09,15561.0,115.272,115.3327,115.1421,115.298,15561.0
2016-02-05 13:00:00,133.08,133.31,133.08,133.19,5933.0,115.2894,115.4886,115.2894,115.3847,5933.0
2016-02-05 13:05:00,133.2,133.46,133.13,133.33,4618.0,115.3933,115.6186,115.3327,115.5059,4618.0
2016-02-05 13:10:00,133.42,133.42,133.06,133.08,9339.0,115.5839,115.5839,115.272,115.2894,9339.0
2016-02-05 13:15:00,133.03,133.23,132.99,133.18,3645.0,115.2461,115.4193,115.2114,115.376,3645.0
2016-02-05 13:20:00,133.14,133.16,132.85,133.13,9948.0,115.3413,115.3587,115.0901,115.3327,9948.0
2016-02-05 13:25:00,133.04,133.24,133.03,133.16,8396.0,115.2547,115.428,115.2461,115.3587,8396.0
2016-02-05 13:30:00,133.19,133.2,133.05,133.1,5993.0,115.3847,115.3933,115.2634,115.3067,5993.0
2016-02-05 13:35:00,133.07,133.08,132.84,132.84,6619.0,115.2807,115.2894,115.0815,115.0815,6619.0
2016-02-05 13:40:00,132.83,132.93,132.73,132.82,8803.0,115.0728,115.1594,114.9862,115.0641,8803.0
2016-02-05 13:45:00,132.82,132.85,132.55,132.62,7886.0,115.0641,115.0901,114.8302,114.8909,7886.0
2016-02-05 13:50:00,132.65,132.76,132.49,132.76,6306.0,114.9169,115.0121,114.7782,115.0121,6306.0
2016-02-05 13:55:00,132.75,132.98,132.75,132.91,7185.0,115.0035,115.2027,115.0035,115.1421,7185.0
2016-02-05 14:00:00,132.9,133.01,132.78,132.95,8195.0,115.1334,115.2287,115.0295,115.1767,8195.0
2016-02-05 14:05:00,133.0,133.02,132.66,132.76,5609.0,115.2201,115.2374,114.9255,115.0121,5609.0
2016-02-05 14:10:00,132.73,132.73,132.2,132.2,12456.0,114.9862,114.9862,114.527,114.527,12456.0
2016-02-05 14:15:00,132.23,132.26,131.94,132.16,14357.0,114.553,114.579,114.3018,114.4924,14357.0
2016-02-05 14:20:00,132.23,132.4,132.05,132.34,8044.0,114.553,114.7003,114.3971,114.6483,8044.0
2016-02-05 14:25:00,132.27,132.27,132.05,132.05,4328.0,114.5877,114.5877,114.3971,114.3971,4328.0
2016-02-05 14:30:00,132.04,132.52,132.04,132.49,7037.0,114.3884,114.8042,114.3884,114.7782,7037.0
2016-02-05 14:35:00,132.46,132.67,132.4,132.61,7148.0,114.7523,114.9342,114.7003,114.8822,7148.0
2016-02-05 14:40:00,132.64,132.64,132.26,132.26,6913.0,114.9082,114.9082,114.579,114.579,6913.0
2016-02-05 14:45:00,132.28,132.6,132.19,132.54,7039.0,114.5963,114.8735,114.5183,114.8216,7039.0
2016-02-05 14:50:00,132.55,132.57,132.3,132.34,9898.0,114.8302,114.8475,114.6136,114.6483,9898.0
2016-02-05 14:55:00,132.35,132.41,132.13,132.16,10495.0,114.657,114.7089,114.4664,114.4924,10495.0
2016-02-05 15:00:00,132.19,132.19,131.8,131.81,12460.0,114.5183,114.5183,114.1805,114.1891,12460.0
2016-02-05 15:05:00,131.87,132.32,131.87,132.29,16458.0,114.2411,114.631,114.2411,114.605,16458.0
2016-02-05 15:10:00,132.29,132.33,132.21,132.32,17985.0,114.605,114.6396,114.5357,114.631,17985.0
2016-02-05 15:15:00,132.29,132.39,132.18,132.29,25231.0,114.605,114.6916,114.5097,114.605,25231.0
2016-02-05 15:20:00,132.32,132.33,132.01,132.1,15650.0,114.631,114.6396,114.3624,114.4404,15650.0
2016-02-05 15:25:00,132.06,132.08,131.9,131.93,16725.0,114.4057,114.4231,114.2671,114.2931,16725.0
2016-02-05 15:30:00,131.93,131.97,131.79,131.93,17492.0,114.2931,114.3278,114.1718,114.2931,17492.0
2016-02-05 15:35:00,131.92,132.02,131.76,131.76,15842.0,114.2844,114.3711,114.1458,114.1458,15842.0
2016-02-05 15:40:00,131.75,131.96,131.63,131.86,64515.0,114.1372,114.3191,114.0332,114.2325,64515.0
2016-02-05 15:45:00,131.89,132.02,131.8,131.87,20144.0,114.2585,114.3711,114.1805,114.2411,20144.0
2016-02-05 15:50:00,131.83,131.94,131.68,131.69,44715.0,114.2065,114.3018,114.0765,114.0852,44715.0
2016-02-05 15:55:00,131.71,131.92,131.63,131.89,108025.0,114.1025,114.2844,114.0332,114.2585,108025.0
2016-02-08 09:30:00,130.28,130.45,130.02,130.14,25641.0,112.8637,113.011,112.6384,112.7424,25641.0
2016-02-08 09:35:00,130.12,130.12,129.44,129.64,14664.0,112.7251,112.7251,112.136,112.3092,14664.0
2016-02-08 09:40:00,129.64,130.48,129.61,130.42,14806.0,112.3092,113.0369,112.2832,112.985,14806.0
2016-02-08 09:45:00,130.38,130.4,129.8,129.95,12888.0,112.9503,112.9676,112.4478,112.5778,12888.0
2016-02-08 09:50:00,129.94,129.94,129.1,129.32,10829.0,112.5691,112.5691,111.8414,112.032,10829.0
2016-02-08 09:55:00,129.25,129.67,129.07,129.36,9953.0,111.9714,112.3352,111.8154,112.0667,9953.0
2016-02-08 10:00:00,129.32,130.03,129.28,129.96,9785.0,112.032,112.6471,111.9974,112.5865,9785.0
2016-02-08 10:05:00,130.06,130.06,129.15,129.2,9697.0,112.6731,112.6731,111.8847,111.9281,9697.0
2016-02-08 10:10:00,129.25,129.68,129.13,129.52,13217.0,111.9714,112.3439,111.8674,112.2053,13217.0
2016-02-08 10:15:00,129.53,129.65,129.07,129.11,6192.0,112.2139,112.3179,111.8154,111.8501,6192.0
2016-02-08 10:20:00,129.09,129.42,129.01,129.34,10547.0,111.8328,112.1186,111.7635,112.0493,10547.0
2016-02-08 10:25:00,129.32,129.82,129.21,129.7,13975.0,112.032,112.4652,111.9367,112.3612,13975.0
2016-02-08 10:30:00,129.65,130.07,129.63,129.94,22761.0,112.3179,112.6818,112.3006,112.5691,22761.0
2016-02-08 10:35:00,130.04,130.09,129.73,130.09,9361.0,112.6558,112.6991,112.3872,112.6991,9361.0
2016-02-08 10:40:00,130.09,130.09,129.52,129.8,8292.0,112.6991,112.6991,112.2053,112.4478,8292.0
2016-02-08 10:45:00,130.1,130.16,129.5,129.59,10764.0,112.7077,112.7597,112.188,112.2659,10764.0
2016-02-08 10:50:00,129.57,129.7,129.39,129.47,11071.0,112.2486,112.3612,112.0927,112.162,11071.0
2016-02-08 10:55:00,129.45,129.54,129.23,129.35,9618.0,112.1446,112.2226,111.954,112.058,9618.0
2016-02-08 11:00:00,129.29,129.47,129.09,129.2,12184.0,112.006,112.162,111.8328,111.9281,12184.0
2016-02-08 11:05:00,129.2,129.28,128.9,128.97,17706.0,111.9281,111.9974,111.6682,111.7288,17706.0
2016-02-08 11:10:00,128.94,129.0,128.4,128.64,23747.0,111.7028,111.7548,111.235,111.4429,23747.0
2016-02-08 11:15:00,128.59,128.87,128.47,128.84,13210.0,111.3996,111.6422,111.2956,111.6162,13210.0
2016-02-08 11:20:00,128.8,129.13,128.76,128.96,17453.0,111.5815,111.8674,111.5469,111.7201,17453.0
2016-02-08 11:25:00,129.0,129.01,128.67,128.84,18385.0,111.7548,111.7635,111.4689,111.6162,18385.0
2016-02-08 11:30:00,128.86,129.12,128.69,128.89,14757.0,111.6335,111.8588,111.4862,111.6595,14757.0
2016-02-08 11:35:00,128.93,128.97,128.69,128.84,20292.0,111.6942,111.7288,111.4862,111.6162,20292.0
2016-02-08 11:40:00,128.81,129.17,128.69,128.71,10325.0,111.5902,111.9021,111.4862,111.5036,10325.0
2016-02-08 11:45:00,128.67,128.77,128.49,128.71,8646.0,111.4689,111.5555,111.313,111.5036,8646.0
2016-02-08 11:50:00,128.69,128.91,128.61,128.72,6500.0,111.4862,111.6768,111.4169,111.5122,6500.0
2016-02-08 11:55:00,128.68,129.05,128.66,128.91,7227.0,111.4776,111.7981,111.4602,111.6768,7227.0
2016-02-08 12:00:00,128.97,129.14,128.87,128.87,7587.0,111.7288,111.8761,111.6422,111.6422,7587.0
2016-02-08 12:05:00,128.88,129.2,128.84,129.2,13218.0,111.6508,111.9281,111.6162,111.9281,13218.0
2016-02-08 12:10:00,129.18,129.24,129.01,129.24,7758.0,111.9107,111.9627,111.7635,111.9627,7758.0
2016-02-08 12:15:00,129.24,129.36,129.05,129.19,8644.0,111.9627,112.0667,111.7981,111.9194,8644.0
2016-02-08 12:20:00,129.11,129.49,129.11,129.43,16323.0,111.8501,112.1793,111.8501,112.1273,16323.0
2016-02-08 12:25:00,129.46,129.47,129.26,129.34,9652.0,112.1533,112.162,111.98,112.0493,9652.0
2016-02-08 12:30:00,129.33,129.47,129.28,129.32,19009.0,112.0407,112.162,111.9974,112.032,19009.0
2016-02-08 12:35:00,129.31,129.54,129.24,129.24,16487.0,112.0234,112.2226,111.9627,111.9627,16487.0
2016-02-08 12:40:00,129.28,129.49,129.27,129.41,11163.0,111.9974,112.1793,111.9887,112.11,11163.0
2016-02-08 12:45:00,129.44,129.44,129.22,129.39,6500.0,112.136,112.136,111.9454,112.0927,6500.0
2016-02-08 12:50:00,129.41,129.44,129.28,129.32,3308.0,112.11,112.136,111.9974,112.032,3308.0
2016-02-08 12:55:00,129.24,129.24,129.14,129.18,4628.0,111.9627,111.9627,111.8761,111.9107,4628.0
2016-02-08 13:00:00,129.22,129.28,129.01,129.15,8397.0,111.9454,111.9974,111.7635,111.8847,8397.0
2016-02-08 13:05:00,129.08,129.22,129.01,129.11,3500.0,111.8241,111.9454,111.7635,111.8501,3500.0
2016-02-08 13:10:00,129.16,129.23,129.05,129.07,4763.0,111.8934,111.954,111.7981,111.8154,4763.0
2016-02-08 13:15:00,129.09,129.2,129.01,129.04,5912.0,111.8328,111.9281,111.7635,111.7894,5912.0
2016-02-08 13:20:00,129.05,129.18,128.88,128.96,4300.0,111.7981,111.9107,111.6508,111.7201,4300.0
2016-02-08 13:25:00,128.94,129.02,128.8,128.92,7778.0,111.7028,111.7721,111.5815,111.6855,7778.0
2016-02-08 13:30:00,128.87,129.08,128.87,129.03,5476.0,111.6422,111.8241,111.6422,111.7808,5476.0
2016-02-08 13:35:00,129.03,129.08,128.95,129.02,10532.0,111.7808,111.8241,111.7115,111.7721,10532.0
2016-02-08 13:40:00,128.97,129.0,128.66,128.69,10678.0,111.7288,111.7548,111.4602,111.4862,10678.0
2016-02-08 13:45:00,128.71,128.72,128.5,128.51,11354.0,111.5036,111.5122,111.3216,111.3303,11354.0
2016-02-08 13:50:00,128.51,128.56,128.4,128.47,7555.0,111.3303,111.3736,111.235,111.2956,7555.0
2016-02-08 13:55:00,128.46,128.53,128.4,128.43,11205.0,111.287,111.3476,111.235,111.261,11205.0
2016-02-08 14:00:00,128.48,128.65,128.45,128.6,21471.0,111.3043,111.4516,111.2783,111.4083,21471.0
2016-02-08 14:05:00,128.59,128.73,128.49,128.6,121452.0,111.3996,111.5209,111.313,111.4083,121452.0
2016-02-08 14:10:00,128.64,128.64,128.28,128.45,10112.0,111.4429,111.4429,111.131,111.2783,10112.0
2016-02-08 14:15:00,128.38,128.57,128.23,128.3,10377.0,111.2177,111.3823,111.0877,111.1484,10377.0
2016-02-08 14:20:00,128.33,128.59,128.33,128.42,8834.0,111.1744,111.3996,111.1744,111.2523,8834.0
2016-02-08 14:25:00,128.39,128.47,128.24,128.25,27880.0,111.2263,111.2956,111.0964,111.1051,27880.0
2016-02-08 14:30:00,128.3,128.3,128.05,128.19,17773.0,111.1484,111.1484,110.9318,111.0531,17773.0
2016-02-08 14:35:00,128.19,128.4,128.17,128.29,14876.0,111.0531,111.235,111.0358,111.1397,14876.0
2016-02-08 14:40:00,128.35,128.49,128.22,128.43,21888.0,111.1917,111.313,111.0791,111.261,21888.0
2016-02-08 14:45:00,128.44,128.52,128.32,128.33,15254.0,111.2697,111.339,111.1657,111.1744,15254.0
2016-02-08 14:50:00,128.34,128.47,128.23,128.43,7596.0,111.183,111.2956,111.0877,111.261,7596.0
2016-02-08 14:55:00,128.48,128.5,128.3,128.5,16600.0,111.3043,111.3216,111.1484,111.3216,16600.0
2016-02-08 15:00:00,128.47,128.82,128.41,128.76,12662.0,111.2956,111.5989,111.2437,111.5469,12662.0
2016-02-08 15:05:00,128.76,128.87,128.56,128.65,19273.0,111.5469,111.6422,111.3736,111.4516,19273.0
2016-02-08 15:10:00,128.69,128.85,128.64,128.85,21793.0,111.4862,111.6248,111.4429,111.6248,21793.0
2016-02-08 15:15:00,128.85,129.16,128.67,129.02,49725.0,111.6248,111.8934,111.4689,111.7721,49725.0
2016-02-08 15:20:00,128.98,129.43,128.94,129.36,30163.0,111.7375,112.1273,111.7028,112.0667,30163.0
2016-02-08 15:25:00,129.31,129.45,129.23,129.36,18223.0,112.0234,112.1446,111.954,112.0667,18223.0
2016-02-08 15:30:00,129.41,130.03,129.41,130.03,28354.0,112.11,112.6471,112.11,112.6471,28354.0
2016-02-08 15:35:00,130.0,130.05,129.71,129.85,26707.0,112.6211,112.6644,112.3699,112.4912,26707.0
2016-02-08 15:40:00,129.85,130.45,129.85,130.41,32690.0,112.4912,113.011,112.4912,112.9763,32690.0
2016-02-08 15:45:00,130.46,130.99,130.39,130.63,45478.0,113.0196,113.4788,112.959,113.1669,45478.0
2016-02-08 15:50:00,130.63,130.67,130.3,130.35,39599.0,113.1669,113.2015,112.881,112.9243,39599.0
2016-02-08 15:55:00,130.33,130.47,130.07,130.34,52035.0,112.907,113.0283,112.6818,112.9157,52035.0
2016-02-09 09:30:00,129.25,130.1,128.45,129.13,40642.0,111.9714,112.7077,111.2783,111.8674,40642.0
2016-02-09 09:35:00,129.31,129.67,128.97,129.42,18827.0,112.0234,112.3352,111.7288,112.1186,18827.0
2016-02-09 09:40:00,129.42,129.55,128.75,129.44,30904.0,112.1186,112.2313,111.5382,112.136,30904.0
2016-02-09 09:45:00,129.56,130.33,129.48,130.26,14252.0,112.2399,112.907,112.1706,112.8464,14252.0
2016-02-09 09:50:00,130.34,130.76,130.03,130.59,45681.0,112.9157,113.2795,112.6471,113.1322,45681.0
2016-02-09 09:55:00,130.55,130.59,130.11,130.27,9148.0,113.0976,113.1322,112.7164,112.855,9148.0
2016-02-09 10:00:00,130.27,130.96,130.18,130.9,22693.0,112.855,113.4528,112.777,113.4008,22693.0
2016-02-09 10:05:00,131.08,131.15,130.39,130.91,34109.0,113.5567,113.6174,112.959,113.4095,34109.0
2016-02-09 10:10:00,130.97,130.97,130.41,130.41,23916.0,113.4614,113.4614,112.9763,112.9763,23916.0
2016-02-09 10:15:00,130.44,130.44,129.95,130.15,14169.0,113.0023,113.0023,112.5778,112.7511,14169.0
2016-02-09 10:20:00,130.12,130.18,129.91,130.17,37594.0,112.7251,112.777,112.5431,112.7684,37594.0
2016-02-09 10:25:00,130.21,130.5,129.94,129.94,15765.0,112.803,113.0543,112.5691,112.5691,15765.0
2016-02-09 10:30:00,129.9,129.98,129.42,129.42,11409.0,112.5345,112.6038,112.1186,112.1186,11409.0
2016-02-09 10:35:00,129.41,129.41,129.1,129.12,13950.0,112.11,112.11,111.8414,111.8588,13950.0
2016-02-09 10:40:00,129.2,129.2,128.78,128.79,25686.0,111.9281,111.9281,111.5642,111.5729,25686.0
2016-02-09 10:45:00,128.79,129.04,128.75,128.86,23011.0,111.5729,111.7894,111.5382,111.6335,23011.0
2016-02-09 10:50:00,128.88,129.19,128.62,128.74,13253.0,111.6508,111.9194,111.4256,111.5296,13253.0
2016-02-09 10:55:00,128.7,128.85,128.53,128.67,14226.0,111.4949,111.6248,111.3476,111.4689,14226.0
2016-02-09 11:00:00,128.68,129.19,128.68,128.92,24236.0,111.4776,111.9194,111.4776,111.6855,24236.0
2016-02-09 11:05:00,128.97,129.03,128.76,129.01,23710.0,111.7288,111.7808,111.5469,111.7635,23710.0
2016-02-09 11:10:00,129.01,129.64,129.01,129.34,11207.0,111.7635,112.3092,111.7635,112.0493,11207.0
2016-02-09 11:15:00,129.34,129.41,128.92,129.27,14638.0,112.0493,112.11,111.6855,111.9887,14638.0
2016-02-09 11:20:00,129.42,129.91,129.42,129.91,10544.0,112.1186,112.5431,112.1186,112.5431,10544.0
2016-02-09 11:25:00,129.82,129.83,129.46,129.46,13287.0,112.4652,112.4738,112.1533,112.1533,13287.0
2016-02-09 11:30:00,129.46,129.8,129.36,129.7,16862.0,112.1533,112.4478,112.0667,112.3612,16862.0
2016-02-09 11:35:00,129.71,129.77,129.04,129.18,13759.0,112.3699,112.4219,111.7894,111.9107,13759.0
2016-02-09 11:40:00,129.2,129.69,129.2,129.54,6614.0,111.9281,112.3526,111.9281,112.2226,6614.0
2016-02-09 11:45:00,129.53,129.7,129.24,129.5,25990.0,112.2139,112.3612,111.9627,112.188,25990.0
2016-02-09 11:50:00,129.45,129.87,129.24,129.24,11529.0,112.1446,112.5085,111.9627,111.9627,11529.0
2016-02-09 11:55:00,129.29,129.56,129.13,129.23,9950.0,112.006,112.2399,111.8674,111.954,9950.0
2016-02-09 12:00:00,129.21,129.25,128.78,128.91,17259.0,111.9367,111.9714,111.5642,111.6768,17259.0
2016-02-09 12:05:00,128.89,129.1,128.74,129.03,10364.0,111.6595,111.8414,111.5296,111.7808,10364.0
2016-02-09 12:10:00,129.0,129.03,128.56,128.56,13441.0,111.7548,111.7808,111.3736,111.3736,13441.0
2016-02-09 12:15:00,128.49,128.7,128.41,128.52,10932.0,111.313,111.4949,111.2437,111.339,10932.0
2016-02-09 12:20:00,128.47,128.66,128.39,128.42,11882.0,111.2956,111.4602,111.2263,111.2523,11882.0
2016-02-09 12:25:00,128.5,128.84,128.37,128.43,26273.0,111.3216,111.6162,111.209,111.261,26273.0
2016-02-09 12:30:00,128.42,128.78,128.42,128.75,9015.0,111.2523,111.5642,111.2523,111.5382,9015.0
2016-02-09 12:35:00,128.72,129.19,128.72,128.79,6927.0,111.5122,111.9194,111.5122,111.5729,6927.0
2016-02-09 12:40:00,128.81,128.86,128.52,128.76,6957.0,111.5902,111.6335,111.339,111.5469,6957.0
2016-02-09 12:45:00,128.71,128.77,128.48,128.5,7709.0,111.5036,111.5555,111.3043,111.3216,7709.0
2016-02-09 12:50:00,128.44,128.9,128.42,128.84,9960.0,111.2697,111.6682,111.2523,111.6162,9960.0
2016-02-09 12:55:00,128.8,128.87,128.68,128.81,9884.0,111.5815,111.6422,111.4776,111.5902,9884.0
2016-02-09 13:00:00,128.78,128.94,128.4,128.43,25836.0,111.5642,111.7028,111.235,111.261,25836.0
2016-02-09 13:05:00,128.5,128.58,128.17,128.39,29817.0,111.3216,111.3909,111.0358,111.2263,29817.0
2016-02-09 13:10:00,128.22,128.26,128.07,128.1,5100.0,111.0791,111.1137,110.9491,110.9751,5100.0
2016-02-09 13:15:00,128.14,128.3,128.06,128.28,12383.0,111.0098,111.1484,110.9405,111.131,12383.0
2016-02-09 13:20:00,128.21,128.64,128.21,128.51,5532.0,111.0704,111.4429,111.0704,111.3303,5532.0
2016-02-09 13:25:00,128.51,128.58,128.37,128.57,11316.0,111.3303,111.3909,111.209,111.3823,11316.0
2016-02-09 13:30:00,128.59,128.99,128.59,128.78,18260.0,111.3996,111.7461,111.3996,111.5642,18260.0
2016-02-09 13:35:00,128.81,128.9,128.35,128.35,6385.0,111.5902,111.6682,111.1917,111.1917,6385.0
2016-02-09 13:40:00,128.44,128.71,128.24,128.71,15943.0,111.2697,111.5036,111.0964,111.5036,15943.0
2016-02-09 13:45:00,128.77,128.81,128.46,128.52,10099.0,111.5555,111.5902,111.287,111.339,10099.0
2016-02-09 13:50:00,128.47,129.0,128.36,128.97,20290.0,111.2956,111.7548,111.2004,111.7288,20290.0
2016-02-09 13:55:00,128.92,129.03,128.83,129.01,17663.0,111.6855,111.7808,111.6075,111.7635,17663.0
2016-02-09 14:00:00,129.02,129.3,129.02,129.28,12002.0,111.7721,112.0147,111.7721,111.9974,12002.0
2016-02-09 14:05:00,129.29,129.92,129.29,129.7,22643.0,112.006,112.5518,112.006,112.3612,22643.0
2016-02-09 14:10:00,129.8,129.87,129.29,129.41,21961.0,112.4478,112.5085,112.006,112.11,21961.0
2016-02-09 14:15:00,129.41,129.58,129.34,129.45,14141.0,112.11,112.2573,112.0493,112.1446,14141.0
2016-02-09 14:20:00,129.48,129.65,129.24,129.4,21976.0,112.1706,112.3179,111.9627,112.1013,21976.0
2016-02-09 14:25:00,129.43,129.67,129.37,129.56,22253.0,112.1273,112.3352,112.0753,112.2399,22253.0
2016-02-09 14:30:00,129.53,129.84,129.53,129.7,20546.0,112.2139,112.4825,112.2139,112.3612,20546.0
2016-02-09 14:35:00,129.79,130.22,129.76,130.01,18211.0,112.4392,112.8117,112.4132,112.6298,18211.0
2016-02-09 14:40:00,129.99,130.46,129.89,130.4,13003.0,112.6124,113.0196,112.5258,112.9676,13003.0
2016-02-09 14:45:00,130.37,130.37,129.86,129.9,13452.0,112.9417,112.9417,112.4998,112.5345,13452.0
2016-02-09 14:50:00,129.93,130.28,129.88,130.12,14102.0,112.5605,112.8637,112.5172,112.7251,14102.0
2016-02-09 14:55:00,130.15,130.38,130.01,130.22,27220.0,112.7511,112.9503,112.6298,112.8117,27220.0
2016-02-09 15:00:00,130.19,130.82,130.18,130.74,17311.0,112.7857,113.3315,112.777,113.2622,17311.0
2016-02-09 15:05:00,130.73,131.16,130.54,130.9,17299.0,113.2535,113.626,113.0889,113.4008,17299.0
2016-02-09 15:10:00,130.82,131.05,130.67,130.85,18457.0,113.3315,113.5307,113.2015,113.3575,18457.0
2016-02-09 15:15:00,130.86,130.95,130.52,130.52,11272.0,113.3661,113.4441,113.0716,113.0716,11272.0
2016-02-09 15:20:00,130.5,130.62,130.33,130.34,13399.0,113.0543,113.1582,112.907,112.9157,13399.0
2016-02-09 15:25:00,130.34,130.44,129.96,130.2,15830.0,112.9157,113.0023,112.5865,112.7944,15830.0
2016-02-09 15:30:00,130.28,130.44,130.11,130.25,12002.0,112.8637,113.0023,112.7164,112.8377,12002.0
2016-02-09 15:35:00,130.32,130.53,130.23,130.28,15336.0,112.8983,113.0803,112.8204,112.8637,15336.0
2016-02-09 15:40:00,130.32,130.32,129.66,129.93,37861.0,112.8983,112.8983,112.3266,112.5605,37861.0
2016-02-09 15:45:00,129.9,130.07,129.71,129.74,27185.0,112.5345,112.6818,112.3699,112.3959,27185.0
2016-02-09 15:50:00,129.78,129.9,129.76,129.83,21524.0,112.4305,112.5345,112.4132,112.4738,21524.0
2016-02-09 15:55:00,129.85,129.85,129.61,129.79,58186.0,112.4912,112.4912,112.2832,112.4392,58186.0
2016-02-10 09:30:00,130.65,131.11,130.53,130.72,18886.0,113.1842,113.5827,113.0803,113.2449,18886.0
2016-02-10 09:35:00,130.84,130.97,130.44,130.63,13775.0,113.3488,113.4614,113.0023,113.1669,13775.0
2016-02-10 09:40:00,130.62,130.74,130.17,130.19,10634.0,113.1582,113.2622,112.7684,112.7857,10634.0
2016-02-10 09:45:00,130.32,130.75,130.28,130.75,13352.0,112.8983,113.2709,112.8637,113.2709,13352.0
2016-02-10 09:50:00,130.8,131.02,130.37,130.97,7400.0,113.3142,113.5048,112.9417,113.4614,7400.0
2016-02-10 09:55:00,131.02,131.16,130.72,130.91,4914.0,113.5048,113.626,113.2449,113.4095,4914.0
2016-02-10 10:00:00,130.88,131.11,130.71,130.89,18805.0,113.3835,113.5827,113.2362,113.3921,18805.0
2016-02-10 10:05:00,130.89,130.9,130.31,130.77,9825.0,113.3921,113.4008,112.8897,113.2882,9825.0
2016-02-10 10:10:00,130.77,131.13,130.66,130.88,6900.0,113.2882,113.6001,113.1929,113.3835,6900.0
2016-02-10 10:15:00,130.77,131.33,130.77,131.33,6031.0,113.2882,113.7733,113.2882,113.7733,6031.0
2016-02-10 10:20:00,131.51,131.58,131.27,131.38,16676.0,113.9293,113.9899,113.7213,113.8166,16676.0
2016-02-10 10:25:00,131.39,131.44,130.57,130.57,10334.0,113.8253,113.8686,113.1149,113.1149,10334.0
2016-02-10 10:30:00,130.63,131.78,130.63,131.58,18510.0,113.1669,114.1632,113.1669,113.9899,18510.0
2016-02-10 10:35:00,131.48,131.48,130.73,130.85,20065.0,113.9033,113.9033,113.2535,113.3575,20065.0
2016-02-10 10:40:00,130.84,130.85,130.4,130.74,10222.0,113.3488,113.3575,112.9676,113.2622,10222.0
2016-02-10 10:45:00,130.75,131.02,130.64,130.95,14527.0,113.2709,113.5048,113.1756,113.4441,14527.0
2016-02-10 10:50:00,131.0,131.01,130.06,130.22,23202.0,113.4874,113.4961,112.6731,112.8117,23202.0
2016-02-10 10:55:00,130.28,130.41,130.01,130.11,23415.0,112.8637,112.9763,112.6298,112.7164,23415.0
2016-02-10 11:00:00,130.23,130.61,130.07,130.5,16134.0,112.8204,113.1496,112.6818,113.0543,16134.0
2016-02-10 11:05:00,130.55,130.56,129.58,129.84,28749.0,113.0976,113.1063,112.2573,112.4825,28749.0
2016-02-10 11:10:00,129.83,130.23,129.76,129.86,8089.0,112.4738,112.8204,112.4132,112.4998,8089.0
2016-02-10 11:15:00,129.83,130.24,129.64,130.18,8700.0,112.4738,112.829,112.3092,112.777,8700.0
2016-02-10 11:20:00,130.13,130.26,129.74,130.08,8008.0,112.7337,112.8464,112.3959,112.6904,8008.0
2016-02-10 11:25:00,130.03,130.03,129.67,129.69,9239.0,112.6471,112.6471,112.3352,112.3526,9239.0
2016-02-10 11:30:00,129.69,130.0,129.63,129.66,7224.0,112.3526,112.6211,112.3006,112.3266,7224.0
2016-02-10 11:35:00,129.68,129.83,129.39,129.4,12319.0,112.3439,112.4738,112.0927,112.1013,12319.0
2016-02-10 11:40:00,129.46,129.6,129.28,129.54,5120.0,112.1533,112.2746,111.9974,112.2226,5120.0
2016-02-10 11:45:00,129.49,129.77,129.37,129.71,5413.0,112.1793,112.4219,112.0753,112.3699,5413.0
2016-02-10 11:50:00,129.76,129.81,129.46,129.52,7950.0,112.4132,112.4565,112.1533,112.2053,7950.0
2016-02-10 11:55:00,129.5,129.88,129.5,129.77,7023.0,112.188,112.5172,112.188,112.4219,7023.0
2016-02-10 12:00:00,129.81,129.91,129.52,129.57,18234.0,112.4565,112.5431,112.2053,112.2486,18234.0
2016-02-10 12:05:00,129.5,129.78,129.47,129.74,7412.0,112.188,112.4305,112.162,112.3959,7412.0
2016-02-10 12:10:00,129.78,129.78,129.44,129.48,5346.0,112.4305,112.4305,112.136,112.1706,5346.0
2016-02-10 12:15:00,129.38,129.45,129.28,129.31,11849.0,112.084,112.1446,111.9974,112.0234,11849.0
2016-02-10 12:20:00,129.34,129.41,129.15,129.15,39003.0,112.0493,112.11,111.8847,111.8847,39003.0
2016-02-10 12:25:00,129.15,129.22,129.04,129.15,9403.0,111.8847,111.9454,111.7894,111.8847,9403.0
2016-02-10 12:30:00,129.22,129.22,129.07,129.1,14150.0,111.9454,111.9454,111.8154,111.8414,14150.0
2016-02-10 12:35:00,129.14,129.46,129.11,129.37,31557.0,111.8761,112.1533,111.8501,112.0753,31557.0
2016-02-10 12:40:00,129.48,129.78,129.48,129.63,5707.0,112.1706,112.4305,112.1706,112.3006,5707.0
2016-02-10 12:45:00,129.6,129.7,129.55,129.69,4175.0,112.2746,112.3612,112.2313,112.3526,4175.0
2016-02-10 12:50:00,129.74,129.97,129.74,129.95,4726.0,112.3959,112.5951,112.3959,112.5778,4726.0
2016-02-10 12:55:00,129.91,130.15,129.77,130.0,14471.0,112.5431,112.7511,112.4219,112.6211,14471.0
2016-02-10 13:00:00,130.04,130.07,129.84,130.03,6200.0,112.6558,112.6818,112.4825,112.6471,6200.0
2016-02-10 13:05:00,130.04,130.04,129.75,129.86,9935.0,112.6558,112.6558,112.4045,112.4998,9935.0
2016-02-10 13:10:00,129.86,130.02,129.57,129.65,14940.0,112.4998,112.6384,112.2486,112.3179,14940.0
2016-02-10 13:15:00,129.65,129.79,129.48,129.52,11886.0,112.3179,112.4392,112.1706,112.2053,11886.0
2016-02-10 13:20:00,129.55,129.65,129.44,129.44,6589.0,112.2313,112.3179,112.136,112.136,6589.0
2016-02-10 13:25:00,129.45,129.5,129.2,129.28,8702.0,112.1446,112.188,111.9281,111.9974,8702.0
2016-02-10 13:30:00,129.31,129.31,129.15,129.28,8355.0,112.0234,112.0234,111.8847,111.9974,8355.0
2016-02-10 13:35:00,129.24,129.28,129.16,129.17,10673.0,111.9627,111.9974,111.8934,111.9021,10673.0
2016-02-10 13:40:00,129.18,129.46,129.09,129.46,12073.0,111.9107,112.1533,111.8328,112.1533,12073.0
2016-02-10 13:45:00,129.5,129.5,129.09,129.09,25833.0,112.188,112.188,111.8328,111.8328,25833.0
2016-02-10 13:50:00,129.09,129.21,128.84,128.84,7865.0,111.8328,111.9367,111.6162,111.6162,7865.0
2016-02-10 13:55:00,128.84,128.97,128.8,128.91,8358.0,111.6162,111.7288,111.5815,111.6768,8358.0
2016-02-10 14:00:00,128.91,129.08,128.74,128.74,16569.0,111.6768,111.8241,111.5296,111.5296,16569.0
2016-02-10 14:05:00,128.71,128.86,128.68,128.7,16379.0,111.5036,111.6335,111.4776,111.4949,16379.0
2016-02-10 14:10:00,128.74,128.77,128.61,128.65,23384.0,111.5296,111.5555,111.4169,111.4516,23384.0
2016-02-10 14:15:00,128.7,128.74,128.5,128.7,17495.0,111.4949,111.5296,111.3216,111.4949,17495.0
2016-02-10 14:20:00,128.72,128.72,128.43,128.47,19023.0,111.5122,111.5122,111.261,111.2956,19023.0
2016-02-10 14:25:00,128.48,128.53,128.29,128.44,16404.0,111.3043,111.3476,111.1397,111.2697,16404.0
2016-02-10 14:30:00,128.42,128.62,128.36,128.4,12840.0,111.2523,111.4256,111.2004,111.235,12840.0
2016-02-10 14:35:00,128.4,128.43,128.18,128.18,17098.0,111.235,111.261,111.0444,111.0444,17098.0
2016-02-10 14:40:00,128.22,128.22,128.02,128.17,18855.0,111.0791,111.0791,110.9058,111.0358,18855.0
2016-02-10 14:45:00,128.17,128.17,127.87,128.0,20280.0,111.0358,111.0358,110.7759,110.8885,20280.0
2016-02-10 14:50:00,127.98,128.07,127.76,127.83,41726.0,110.8712,110.9491,110.6806,110.7412,41726.0
2016-02-10 14:55:00,127.84,127.96,127.77,127.8,27875.0,110.7499,110.8538,110.6892,110.7152,27875.0
2016-02-10 15:00:00,127.8,128.57,127.8,128.56,20059.0,110.7152,111.3823,110.7152,111.3736,20059.0
2016-02-10 15:05:00,128.57,128.65,128.35,128.37,20426.0,111.3823,111.4516,111.1917,111.209,20426.0
2016-02-10 15:10:00,128.39,128.46,128.12,128.12,17493.0,111.2263,111.287,110.9924,110.9924,17493.0
2016-02-10 15:15:00,128.18,128.45,127.9,127.99,50907.0,111.0444,111.2783,110.8018,110.8798,50907.0
2016-02-10 15:20:00,128.01,128.39,127.95,128.33,34367.0,110.8971,111.2263,110.8452,111.1744,34367.0
2016-02-10 15:25:00,128.35,128.36,127.79,127.82,55086.0,111.1917,111.2004,110.7066,110.7325,55086.0
2016-02-10 15:30:00,127.83,128.08,127.77,127.9,59255.0,110.7412,110.9578,110.6892,110.8018,59255.0
2016-02-10 15:35:00,127.87,127.94,127.58,127.62,54946.0,110.7759,110.8365,110.5246,110.5593,54946.0
2016-02-10 15:40:00,127.56,127.8,127.38,127.77,46304.0,110.5073,110.7152,110.3514,110.6892,46304.0
2016-02-10 15:45:00,127.81,128.08,127.81,127.97,32883.0,110.7239,110.9578,110.7239,110.8625,32883.0
2016-02-10 15:50:00,127.94,127.94,127.69,127.71,53964.0,110.8365,110.8365,110.6199,110.6372,53964.0
2016-02-10 15:55:00,127.72,127.84,127.36,127.6,144134.0,110.6459,110.7499,110.334,110.542,144134.0
2016-02-11 09:30:00,125.54,126.0,125.1,125.33,45990.0,108.7573,109.1558,108.3762,108.5754,45990.0
2016-02-11 09:35:00,125.32,125.86,124.73,124.93,31301.0,108.5668,109.0346,108.0556,108.2289,31301.0
2016-02-11 09:40:00,124.76,125.29,124.63,125.13,17647.0,108.0816,108.5408,107.969,108.4022,17647.0
2016-02-11 09:45:00,125.2,125.63,125.18,125.23,19477.0,108.4628,108.8353,108.4455,108.4888,19477.0
2016-02-11 09:50:00,125.25,126.16,125.0,125.9,20618.0,108.5061,109.2945,108.2895,109.0692,20618.0
2016-02-11 09:55:00,125.91,126.34,125.63,126.02,21682.0,109.0779,109.4504,108.8353,109.1732,21682.0
2016-02-11 10:00:00,125.78,126.38,125.74,126.23,29044.0,108.9653,109.485,108.9306,109.3551,29044.0
2016-02-11 10:05:00,126.3,126.99,126.3,126.57,25982.0,109.4157,110.0135,109.4157,109.6496,25982.0
2016-02-11 10:10:00,126.52,126.52,125.85,125.88,31975.0,109.6063,109.6063,109.0259,109.0519,31975.0
2016-02-11 10:15:00,125.93,125.97,125.51,125.79,23369.0,109.0952,109.1299,108.7314,108.9739,23369.0
2016-02-11 10:20:00,125.88,125.98,125.49,125.83,14063.0,109.0519,109.1385,108.714,109.0086,14063.0
2016-02-11 10:25:00,125.9,125.9,125.14,125.15,9001.0,109.0692,109.0692,108.4108,108.4195,9001.0
2016-02-11 10:30:00,125.21,125.42,125.17,125.38,11665.0,108.4715,108.6534,108.4368,108.6187,11665.0
2016-02-11 10:35:00,125.35,125.42,124.65,124.65,21831.0,108.5927,108.6534,107.9863,107.9863,21831.0
2016-02-11 10:40:00,124.63,124.69,124.33,124.5,34630.0,107.969,108.021,107.7091,107.8564,34630.0
2016-02-11 10:45:00,124.45,124.5,124.11,124.15,29600.0,107.8131,107.8564,107.5185,107.5532,29600.0
2016-02-11 10:50:00,124.18,124.3,123.9,124.23,26168.0,107.5792,107.6831,107.3366,107.6225,26168.0
2016-02-11 10:55:00,124.19,124.48,124.03,124.25,22964.0,107.5878,107.839,107.4492,107.6398,22964.0
2016-02-11 11:00:00,124.24,124.51,124.15,124.41,39652.0,107.6311,107.865,107.5532,107.7784,39652.0
2016-02-11 11:05:00,124.4,124.5,124.11,124.35,11467.0,107.7697,107.8564,107.5185,107.7264,11467.0
2016-02-11 11:10:00,124.4,124.62,124.13,124.4,36224.0,107.7697,107.9603,107.5358,107.7697,36224.0
2016-02-11 11:15:00,124.36,124.74,124.28,124.72,15896.0,107.7351,108.0643,107.6658,108.047,15896.0
2016-02-11 11:20:00,124.79,125.06,124.29,124.56,16752.0,108.1076,108.3415,107.6744,107.9084,16752.0
2016-02-11 11:25:00,124.57,124.63,124.2,124.31,15312.0,107.917,107.969,107.5965,107.6918,15312.0
2016-02-11 11:30:00,124.28,124.48,124.18,124.18,17756.0,107.6658,107.839,107.5792,107.5792,17756.0
2016-02-11 11:35:00,124.13,124.73,124.13,124.73,20788.0,107.5358,108.0556,107.5358,108.0556,20788.0
2016-02-11 11:40:00,124.74,124.88,124.5,124.82,15010.0,108.0643,108.1856,107.8564,108.1336,15010.0
2016-02-11 11:45:00,124.78,124.81,124.35,124.35,11270.0,108.0989,108.1249,107.7264,107.7264,11270.0
2016-02-11 11:50:00,124.32,124.86,124.31,124.75,17938.0,107.7004,108.1682,107.6918,108.073,17938.0
2016-02-11 11:55:00,124.74,124.97,124.65,124.77,17564.0,108.0643,108.2635,107.9863,108.0903,17564.0
2016-02-11 12:00:00,124.79,124.93,124.64,124.85,13847.0,108.1076,108.2289,107.9777,108.1596,13847.0
2016-02-11 12:05:00,124.87,125.09,124.69,124.69,31323.0,108.1769,108.3675,108.021,108.021,31323.0
2016-02-11 12:10:00,124.68,125.05,124.64,124.72,34263.0,108.0123,108.3328,107.9777,108.047,34263.0
2016-02-11 12:15:00,124.78,124.78,124.4,124.5,14933.0,108.0989,108.0989,107.7697,107.8564,14933.0
2016-02-11 12:20:00,124.51,124.52,124.24,124.3,11028.0,107.865,107.8737,107.6311,107.6831,11028.0
2016-02-11 12:25:00,124.3,124.64,124.09,124.23,12514.0,107.6831,107.9777,107.5012,107.6225,12514.0
2016-02-11 12:30:00,124.21,124.21,123.72,123.83,12945.0,107.6051,107.6051,107.1806,107.2759,12945.0
2016-02-11 12:35:00,123.8,124.07,123.8,124.02,13290.0,107.25,107.4839,107.25,107.4405,13290.0
2016-02-11 12:40:00,124.03,124.07,123.79,123.94,8280.0,107.4492,107.4839,107.2413,107.3712,8280.0
2016-02-11 12:45:00,123.97,124.11,123.81,124.09,11740.0,107.3972,107.5185,107.2586,107.5012,11740.0
2016-02-11 12:50:00,124.05,124.4,124.05,124.3,8232.0,107.4665,107.7697,107.4665,107.6831,8232.0
2016-02-11 12:55:00,124.36,124.59,124.18,124.52,24042.0,107.7351,107.9343,107.5792,107.8737,24042.0
2016-02-11 13:00:00,124.47,124.81,124.31,124.38,20794.0,107.8304,108.1249,107.6918,107.7524,20794.0
2016-02-11 13:05:00,124.42,124.64,124.31,124.51,14231.0,107.7871,107.9777,107.6918,107.865,14231.0
2016-02-11 13:10:00,124.48,124.59,124.36,124.51,18794.0,107.839,107.9343,107.7351,107.865,18794.0
2016-02-11 13:15:00,124.5,124.57,124.21,124.33,17467.0,107.8564,107.917,107.6051,107.7091,17467.0
2016-02-11 13:20:00,124.43,124.63,124.19,124.19,13930.0,107.7957,107.969,107.5878,107.5878,13930.0
2016-02-11 13:25:00,124.14,124.27,123.91,123.96,13531.0,107.5445,107.6571,107.3452,107.3886,13531.0
2016-02-11 13:30:00,123.91,124.19,123.87,124.06,9146.0,107.3452,107.5878,107.3106,107.4752,9146.0
2016-02-11 13:35:00,124.04,124.05,123.41,123.54,26853.0,107.4579,107.4665,106.9121,107.0247,26853.0
2016-02-11 13:40:00,123.51,123.62,123.3,123.44,20661.0,106.9987,107.094,106.8168,106.9381,20661.0
2016-02-11 13:45:00,123.44,123.47,123.25,123.32,23657.0,106.9381,106.9641,106.7735,106.8341,23657.0
2016-02-11 13:50:00,123.31,123.35,123.15,123.22,19360.0,106.8255,106.8601,106.6868,106.7475,19360.0
2016-02-11 13:55:00,123.25,123.44,123.19,123.44,12537.0,106.7735,106.9381,106.7215,106.9381,12537.0
2016-02-11 14:00:00,123.48,123.5,123.21,123.3,18357.0,106.9727,106.9901,106.7388,106.8168,18357.0
2016-02-11 14:05:00,123.31,123.38,123.08,123.38,17307.0,106.8255,106.8861,106.6262,106.8861,17307.0
2016-02-11 14:10:00,123.43,123.71,123.43,123.61,22443.0,106.9294,107.172,106.9294,107.0854,22443.0
2016-02-11 14:15:00,123.55,123.85,123.23,123.27,19677.0,107.0334,107.2933,106.7562,106.7908,19677.0
2016-02-11 14:20:00,123.22,123.55,123.2,123.23,23847.0,106.7475,107.0334,106.7302,106.7562,23847.0
2016-02-11 14:25:00,123.26,123.58,123.06,123.08,42870.0,106.7821,107.0594,106.6089,106.6262,42870.0
2016-02-11 14:30:00,123.08,123.34,123.07,123.13,31213.0,106.6262,106.8514,106.6175,106.6695,31213.0
2016-02-11 14:35:00,123.16,123.84,122.78,123.81,34349.0,106.6955,107.2846,106.3663,107.2586,34349.0
2016-02-11 14:40:00,123.91,124.46,123.52,124.14,31345.0,107.3452,107.8217,107.0074,107.5445,31345.0
2016-02-11 14:45:00,124.18,124.93,124.16,124.93,35157.0,107.5792,108.2289,107.5618,108.2289,35157.0
2016-02-11 14:50:00,124.86,125.4,124.83,125.28,62639.0,108.1682,108.6361,108.1423,108.5321,62639.0
2016-02-11 14:55:00,125.31,125.49,124.97,125.2,50176.0,108.5581,108.714,108.2635,108.4628,50176.0
2016-02-11 15:00:00,125.2,125.21,124.54,124.59,28484.0,108.4628,108.4715,107.891,107.9343,28484.0
2016-02-11 15:05:00,124.58,124.62,123.79,124.22,35579.0,107.9257,107.9603,107.2413,107.6138,35579.0
2016-02-11 15:10:00,124.32,124.58,124.15,124.38,36506.0,107.7004,107.9257,107.5532,107.7524,36506.0
2016-02-11 15:15:00,124.33,124.33,123.97,123.97,29785.0,107.7091,107.7091,107.3972,107.3972,29785.0
2016-02-11 15:20:00,124.04,124.44,123.97,124.13,25684.0,107.4579,107.8044,107.3972,107.5358,25684.0
2016-02-11 15:25:00,124.07,124.62,124.04,124.6,17632.0,107.4839,107.9603,107.4579,107.943,17632.0
2016-02-11 15:30:00,124.59,124.59,124.11,124.35,36806.0,107.9343,107.9343,107.5185,107.7264,36806.0
2016-02-11 15:35:00,124.32,124.86,124.21,124.81,31521.0,107.7004,108.1682,107.6051,108.1249,31521.0
2016-02-11 15:40:00,124.81,124.89,124.58,124.76,41765.0,108.1249,108.1942,107.9257,108.0816,41765.0
2016-02-11 15:45:00,124.79,124.85,124.5,124.76,65625.0,108.1076,108.1596,107.8564,108.0816,65625.0
2016-02-11 15:50:00,124.8,125.08,124.77,124.95,116772.0,108.1163,108.3588,108.0903,108.2462,116772.0
2016-02-11 15:55:00,124.96,125.02,124.43,124.45,161975.0,108.2549,108.3069,107.7957,107.8131,161975.0
2016-02-12 09:30:00,125.55,126.54,125.39,126.12,33319.0,108.766,109.6237,108.6274,109.2598,33319.0
2016-02-12 09:35:00,126.32,126.72,126.11,126.47,19494.0,109.4331,109.7796,109.2511,109.563,19494.0
2016-02-12 09:40:00,126.61,126.94,126.18,126.24,16509.0,109.6843,109.9702,109.3118,109.3638,16509.0
2016-02-12 09:45:00,126.24,126.53,125.99,126.13,14725.0,109.3638,109.615,109.1472,109.2685,14725.0
2016-02-12 09:50:00,126.1,126.9,125.91,126.5,19561.0,109.2425,109.9355,109.0779,109.589,19561.0
2016-02-12 09:55:00,126.64,126.71,126.38,126.4,10230.0,109.7103,109.7709,109.485,109.5024,10230.0
2016-02-12 10:00:00,126.46,126.52,126.07,126.27,11889.0,109.5544,109.6063,109.2165,109.3898,11889.0
2016-02-12 10:05:00,126.39,126.75,126.16,126.75,14185.0,109.4937,109.8056,109.2945,109.8056,14185.0
2016-02-12 10:10:00,126.8,126.97,126.65,126.83,16908.0,109.8489,109.9962,109.719,109.8749,16908.0
2016-02-12 10:15:00,126.85,127.39,126.65,127.39,18616.0,109.8922,110.36,109.719,110.36,18616.0
2016-02-12 10:20:00,127.4,127.41,126.88,126.88,11016.0,110.3687,110.3774,109.9182,109.9182,11016.0
2016-02-12 10:25:00,126.89,127.15,126.83,127.11,10098.0,109.9269,110.1521,109.8749,110.1175,10098.0
2016-02-12 10:30:00,127.22,127.58,127.22,127.32,9100.0,110.2128,110.5246,110.2128,110.2994,9100.0
2016-02-12 10:35:00,127.22,127.31,127.0,127.25,8973.0,110.2128,110.2907,110.0222,110.2387,8973.0
2016-02-12 10:40:00,127.21,127.23,126.94,127.1,9765.0,110.2041,110.2214,109.9702,110.1088,9765.0
2016-02-12 10:45:00,127.08,127.43,126.93,127.41,10982.0,110.0915,110.3947,109.9615,110.3774,10982.0
2016-02-12 10:50:00,127.43,127.79,127.43,127.5,15647.0,110.3947,110.7066,110.3947,110.4553,15647.0
2016-02-12 10:55:00,127.59,127.65,127.19,127.47,15873.0,110.5333,110.5853,110.1868,110.4293,15873.0
2016-02-12 11:00:00,127.47,127.84,127.47,127.63,63649.0,110.4293,110.7499,110.4293,110.5679,63649.0
2016-02-12 11:05:00,127.53,127.91,127.41,127.65,15496.0,110.4813,110.8105,110.3774,110.5853,15496.0
2016-02-12 11:10:00,127.65,127.76,127.49,127.64,28973.0,110.5853,110.6806,110.4467,110.5766,28973.0
2016-02-12 11:15:00,127.66,127.84,127.53,127.65,10486.0,110.5939,110.7499,110.4813,110.5853,10486.0
2016-02-12 11:20:00,127.65,127.76,127.32,127.42,19370.0,110.5853,110.6806,110.2994,110.386,19370.0
2016-02-12 11:25:00,127.42,127.65,127.42,127.5,12739.0,110.386,110.5853,110.386,110.4553,12739.0
2016-02-12 11:30:00,127.56,127.71,127.4,127.71,28888.0,110.5073,110.6372,110.3687,110.6372,28888.0
2016-02-12 11:35:00,127.74,127.74,127.4,127.5,14349.0,110.6632,110.6632,110.3687,110.4553,14349.0
2016-02-12 11:40:00,127.5,127.64,127.47,127.48,15086.0,110.4553,110.5766,110.4293,110.438,15086.0
2016-02-12 11:45:00,127.49,127.64,127.49,127.56,17192.0,110.4467,110.5766,110.4467,110.5073,17192.0
2016-02-12 11:50:00,127.53,127.65,127.48,127.48,25526.0,110.4813,110.5853,110.438,110.438,25526.0
2016-02-12 11:55:00,127.47,127.59,127.46,127.59,18800.0,110.4293,110.5333,110.4207,110.5333,18800.0
2016-02-12 12:00:00,127.59,127.71,127.52,127.62,30315.0,110.5333,110.6372,110.4726,110.5593,30315.0
2016-02-12 12:05:00,127.65,127.65,127.34,127.34,22696.0,110.5853,110.5853,110.3167,110.3167,22696.0
2016-02-12 12:10:00,127.34,127.51,127.31,127.44,12029.0,110.3167,110.464,110.2907,110.4033,12029.0
2016-02-12 12:15:00,127.45,127.45,127.25,127.36,10136.0,110.412,110.412,110.2387,110.334,10136.0
2016-02-12 12:20:00,127.37,127.49,127.26,127.42,10539.0,110.3427,110.4467,110.2474,110.386,10539.0
2016-02-12 12:25:00,127.42,127.69,127.42,127.43,12775.0,110.386,110.6199,110.386,110.3947,12775.0
2016-02-12 12:30:00,127.42,127.51,127.13,127.23,12652.0,110.386,110.464,110.1348,110.2214,12652.0
2016-02-12 12:35:00,127.17,127.19,126.99,127.19,14197.0,110.1694,110.1868,110.0135,110.1868,14197.0
2016-02-12 12:40:00,127.22,127.27,127.1,127.1,9427.0,110.2128,110.2561,110.1088,110.1088,9427.0
2016-02-12 12:45:00,127.1,127.21,126.99,127.0,13780.0,110.1088,110.2041,110.0135,110.0222,13780.0
2016-02-12 12:50:00,127.05,127.4,127.05,127.4,5162.0,110.0655,110.3687,110.0655,110.3687,5162.0
2016-02-12 12:55:00,127.42,127.47,127.28,127.36,3500.0,110.386,110.4293,110.2647,110.334,3500.0
2016-02-12 13:00:00,127.34,127.65,127.34,127.62,8505.0,110.3167,110.5853,110.3167,110.5593,8505.0
2016-02-12 13:05:00,127.62,127.64,127.47,127.56,7487.0,110.5593,110.5766,110.4293,110.5073,7487.0
2016-02-12 13:10:00,127.61,127.71,127.4,127.44,15135.0,110.5506,110.6372,110.3687,110.4033,15135.0
2016-02-12 13:15:00,127.4,127.58,127.29,127.34,7035.0,110.3687,110.5246,110.2734,110.3167,7035.0
2016-02-12 13:20:00,127.38,127.54,127.21,127.21,3390.0,110.3514,110.49,110.2041,110.2041,3390.0
2016-02-12 13:25:00,127.26,127.45,127.26,127.45,3900.0,110.2474,110.412,110.2474,110.412,3900.0
2016-02-12 13:30:00,127.45,127.5,127.22,127.44,10775.0,110.412,110.4553,110.2128,110.4033,10775.0
2016-02-12 13:35:00,127.49,127.66,127.44,127.5,7348.0,110.4467,110.5939,110.4033,110.4553,7348.0
2016-02-12 13:40:00,127.5,127.65,127.42,127.57,5449.0,110.4553,110.5853,110.386,110.516,5449.0
2016-02-12 13:45:00,127.62,127.65,127.45,127.65,14132.0,110.5593,110.5853,110.412,110.5853,14132.0
2016-02-12 13:50:00,127.65,127.65,127.36,127.38,6338.0,110.5853,110.5853,110.334,110.3514,6338.0
2016-02-12 13:55:00,127.33,127.41,127.28,127.31,6526.0,110.308,110.3774,110.2647,110.2907,6526.0
2016-02-12 14:00:00,127.29,127.43,127.29,127.38,11866.0,110.2734,110.3947,110.2734,110.3514,11866.0
2016-02-12 14:05:00,127.38,127.65,127.27,127.62,14951.0,110.3514,110.5853,110.2561,110.5593,14951.0
2016-02-12 14:10:00,127.61,127.65,127.47,127.64,6230.0,110.5506,110.5853,110.4293,110.5766,6230.0
2016-02-12 14:15:00,127.64,127.76,127.47,127.6,32991.0,110.5766,110.6806,110.4293,110.542,32991.0
2016-02-12 14:20:00,127.6,127.72,127.54,127.62,10097.0,110.542,110.6459,110.49,110.5593,10097.0
2016-02-12 14:25:00,127.68,127.82,127.64,127.72,14050.0,110.6113,110.7325,110.5766,110.6459,14050.0
2016-02-12 14:30:00,127.73,127.8,127.67,127.75,10020.0,110.6546,110.7152,110.6026,110.6719,10020.0
2016-02-12 14:35:00,127.74,127.77,127.53,127.56,13822.0,110.6632,110.6892,110.4813,110.5073,13822.0
2016-02-12 14:40:00,127.63,127.7,127.49,127.7,11717.0,110.5679,110.6286,110.4467,110.6286,11717.0
2016-02-12 14:45:00,127.77,127.81,127.68,127.78,6300.0,110.6892,110.7239,110.6113,110.6979,6300.0
2016-02-12 14:50:00,127.78,128.08,127.75,128.08,12488.0,110.6979,110.9578,110.6719,110.9578,12488.0
2016-02-12 14:55:00,128.08,128.08,127.86,127.94,8994.0,110.9578,110.9578,110.7672,110.8365,8994.0
2016-02-12 15:00:00,127.94,128.16,127.93,128.11,17266.0,110.8365,111.0271,110.8278,110.9838,17266.0
2016-02-12 15:05:00,128.11,128.17,128.03,128.16,22708.0,110.9838,111.0358,110.9145,111.0271,22708.0
2016-02-12 15:10:00,128.14,128.39,128.12,128.38,13480.0,111.0098,111.2263,110.9924,111.2177,13480.0
2016-02-12 15:15:00,128.39,128.5,128.33,128.46,11223.0,111.2263,111.3216,111.1744,111.287,11223.0
2016-02-12 15:20:00,128.46,128.54,128.36,128.5,7437.0,111.287,111.3563,111.2004,111.3216,7437.0
2016-02-12 15:25:00,128.49,128.56,128.28,128.54,16125.0,111.313,111.3736,111.131,111.3563,16125.0
2016-02-12 15:30:00,128.53,128.6,128.34,128.5,38328.0,111.3476,111.4083,111.183,111.3216,38328.0
2016-02-12 15:35:00,128.53,128.57,128.37,128.4,16424.0,111.3476,111.3823,111.209,111.235,16424.0
2016-02-12 15:40:00,128.4,128.65,128.31,128.57,23007.0,111.235,111.4516,111.157,111.3823,23007.0
2016-02-12 15:45:00,128.59,128.72,128.58,128.64,40403.0,111.3996,111.5122,111.3909,111.4429,40403.0
2016-02-12 15:50:00,128.6,128.68,128.43,128.43,45726.0,111.4083,111.4776,111.261,111.261,45726.0
2016-02-12 15:55:00,128.47,128.66,128.41,128.56,80493.0,111.2956,111.4602,111.2437,111.3736,80493.0
2016-02-16 09:30:00,130.44,131.53,130.44,131.2,60886.0,113.0023,113.9466,113.0023,113.6607,60886.0
2016-02-16 09:35:00,131.09,131.2,130.73,130.78,23158.0,113.5654,113.6607,113.2535,113.2968,23158.0
2016-02-16 09:40:00,130.72,131.13,130.46,130.68,20977.0,113.2449,113.6001,113.0196,113.2102,20977.0
2016-02-16 09:45:00,130.6,130.92,130.45,130.54,24751.0,113.1409,113.4181,113.011,113.0889,24751.0
2016-02-16 09:50:00,130.58,130.65,130.15,130.15,13750.0,113.1236,113.1842,112.7511,112.7511,13750.0
2016-02-16 09:55:00,130.12,130.12,129.62,129.81,17375.0,112.7251,112.7251,112.2919,112.4565,17375.0
2016-02-16 10:00:00,129.74,130.02,129.14,129.26,23154.0,112.3959,112.6384,111.8761,111.98,23154.0
2016-02-16 10:05:00,129.25,129.76,129.12,129.74,16151.0,111.9714,112.4132,111.8588,112.3959,16151.0
2016-02-16 10:10:00,129.69,130.23,129.27,130.09,16870.0,112.3526,112.8204,111.9887,112.6991,16870.0
2016-02-16 10:15:00,130.1,130.36,129.85,129.91,34672.0,112.7077,112.933,112.4912,112.5431,34672.0
2016-02-16 10:20:00,129.87,130.17,129.71,130.03,11395.0,112.5085,112.7684,112.3699,112.6471,11395.0
2016-02-16 10:25:00,129.99,130.1,129.76,130.1,10040.0,112.6124,112.7077,112.4132,112.7077,10040.0
2016-02-16 10:30:00,130.14,130.24,129.85,130.02,13695.0,112.7424,112.829,112.4912,112.6384,13695.0
2016-02-16 10:35:00,130.08,130.3,129.9,130.3,21445.0,112.6904,112.881,112.5345,112.881,21445.0
2016-02-16 10:40:00,130.3,130.62,130.21,130.58,12645.0,112.881,113.1582,112.803,113.1236,12645.0
2016-02-16 10:45:00,130.64,130.88,130.64,130.71,9906.0,113.1756,113.3835,113.1756,113.2362,9906.0
2016-02-16 10:50:00,130.7,130.7,130.47,130.6,8150.0,113.2275,113.2275,113.0283,113.1409,8150.0
2016-02-16 10:55:00,130.58,130.62,130.33,130.36,7122.0,113.1236,113.1582,112.907,112.933,7122.0
2016-02-16 11:00:00,130.39,130.73,130.39,130.66,10385.0,112.959,113.2535,112.959,113.1929,10385.0
2016-02-16 11:05:00,130.55,130.55,130.3,130.49,6452.0,113.0976,113.0976,112.881,113.0456,6452.0
2016-02-16 11:10:00,130.49,130.57,130.25,130.4,10024.0,113.0456,113.1149,112.8377,112.9676,10024.0
2016-02-16 11:15:00,130.42,130.9,130.42,130.9,6280.0,112.985,113.4008,112.985,113.4008,6280.0
2016-02-16 11:20:00,130.9,130.96,130.7,130.7,6745.0,113.4008,113.4528,113.2275,113.2275,6745.0
2016-02-16 11:25:00,130.64,130.97,130.64,130.97,7836.0,113.1756,113.4614,113.1756,113.4614,7836.0
2016-02-16 11:30:00,130.98,131.2,130.97,131.1,10057.0,113.4701,113.6607,113.4614,113.5741,10057.0
2016-02-16 11:35:00,131.03,131.06,130.86,131.04,6657.0,113.5134,113.5394,113.3661,113.5221,6657.0
2016-02-16 11:40:00,131.04,131.09,130.95,131.04,12841.0,113.5221,113.5654,113.4441,113.5221,12841.0
2016-02-16 11:45:00,131.0,131.13,130.96,131.1,7875.0,113.4874,113.6001,113.4528,113.5741,7875.0
2016-02-16 11:50:00,131.13,131.35,131.07,131.3,11100.0,113.6001,113.7906,113.5481,113.7473,11100.0
2016-02-16 11:55:00,131.32,131.53,131.32,131.5,14437.0,113.7647,113.9466,113.7647,113.9206,14437.0
2016-02-16 12:00:00,131.52,131.73,131.43,131.58,29468.0,113.9379,114.1198,113.8599,113.9899,29468.0
2016-02-16 12:05:00,131.64,131.66,131.24,131.36,11206.0,114.0419,114.0592,113.6953,113.7993,11206.0
2016-02-16 12:10:00,131.37,131.5,131.34,131.46,9738.0,113.808,113.9206,113.782,113.8859,9738.0
2016-02-16 12:15:00,131.45,131.67,131.45,131.53,16910.0,113.8773,114.0679,113.8773,113.9466,16910.0
2016-02-16 12:20:00,131.55,131.69,131.55,131.55,11723.0,113.9639,114.0852,113.9639,113.9639,11723.0
2016-02-16 12:25:00,131.55,131.71,131.52,131.66,12331.0,113.9639,114.1025,113.9379,114.0592,12331.0
2016-02-16 12:30:00,131.66,131.71,131.58,131.58,7589.0,114.0592,114.1025,113.9899,113.9899,7589.0
2016-02-16 12:35:00,131.6,131.67,131.46,131.63,8500.0,114.0072,114.0679,113.8859,114.0332,8500.0
2016-02-16 12:40:00,131.63,131.7,131.53,131.56,17284.0,114.0332,114.0939,113.9466,113.9726,17284.0
2016-02-16 12:45:00,131.57,131.79,131.57,131.73,10211.0,113.9812,114.1718,113.9812,114.1198,10211.0
2016-02-16 12:50:00,131.74,132.07,131.68,132.07,28096.0,114.1285,114.4144,114.0765,114.4144,28096.0
2016-02-16 12:55:00,132.06,132.35,132.01,132.24,26178.0,114.4057,114.657,114.3624,114.5617,26178.0
2016-02-16 13:00:00,132.22,132.41,132.22,132.39,16378.0,114.5443,114.7089,114.5443,114.6916,16378.0
2016-02-16 13:05:00,132.38,132.65,132.32,132.45,46216.0,114.6829,114.9169,114.631,114.7436,46216.0
2016-02-16 13:10:00,132.44,132.5,132.22,132.27,13486.0,114.7349,114.7869,114.5443,114.5877,13486.0
2016-02-16 13:15:00,132.3,132.5,132.3,132.48,11569.0,114.6136,114.7869,114.6136,114.7696,11569.0
2016-02-16 13:20:00,132.44,132.46,132.32,132.32,7204.0,114.7349,114.7523,114.631,114.631,7204.0
2016-02-16 13:25:00,132.32,132.51,132.21,132.21,20242.0,114.631,114.7956,114.5357,114.5357,20242.0
2016-02-16 13:30:00,132.24,132.27,132.05,132.11,10198.0,114.5617,114.5877,114.3971,114.449,10198.0
2016-02-16 13:35:00,132.13,132.24,132.13,132.13,12576.0,114.4664,114.5617,114.4664,114.4664,12576.0
2016-02-16 13:40:00,132.08,132.23,132.01,132.22,11059.0,114.4231,114.553,114.3624,114.5443,11059.0
2016-02-16 13:45:00,132.14,132.38,132.1,132.38,15742.0,114.475,114.6829,114.4404,114.6829,15742.0
2016-02-16 13:50:00,132.39,132.67,132.33,132.57,12085.0,114.6916,114.9342,114.6396,114.8475,12085.0
2016-02-16 13:55:00,132.54,132.7,132.54,132.62,6315.0,114.8216,114.9602,114.8216,114.8909,6315.0
2016-02-16 14:00:00,132.64,132.67,132.44,132.49,24494.0,114.9082,114.9342,114.7349,114.7782,24494.0
2016-02-16 14:05:00,132.49,132.55,132.21,132.4,15634.0,114.7782,114.8302,114.5357,114.7003,15634.0
2016-02-16 14:10:00,132.37,132.54,132.32,132.41,21385.0,114.6743,114.8216,114.631,114.7089,21385.0
2016-02-16 14:15:00,132.39,132.45,132.21,132.29,12484.0,114.6916,114.7436,114.5357,114.605,12484.0
2016-02-16 14:20:00,132.35,132.52,132.25,132.51,6414.0,114.657,114.8042,114.5703,114.7956,6414.0
2016-02-16 14:25:00,132.48,132.49,132.22,132.41,18691.0,114.7696,114.7782,114.5443,114.7089,18691.0
2016-02-16 14:30:00,132.56,132.74,132.46,132.69,16233.0,114.8389,114.9948,114.7523,114.9515,16233.0
2016-02-16 14:35:00,132.68,132.68,132.45,132.57,8749.0,114.9428,114.9428,114.7436,114.8475,8749.0
2016-02-16 14:40:00,132.54,132.62,132.32,132.46,20043.0,114.8216,114.8909,114.631,114.7523,20043.0
2016-02-16 14:45:00,132.5,132.56,132.29,132.29,13983.0,114.7869,114.8389,114.605,114.605,13983.0
2016-02-16 14:50:00,132.28,132.28,132.11,132.12,10299.0,114.5963,114.5963,114.449,114.4577,10299.0
2016-02-16 14:55:00,132.15,132.25,132.15,132.2,7865.0,114.4837,114.5703,114.4837,114.527,7865.0
2016-02-16 15:00:00,132.2,132.25,132.16,132.2,15656.0,114.527,114.5703,114.4924,114.527,15656.0
2016-02-16 15:05:00,132.19,132.21,132.02,132.1,16719.0,114.5183,114.5357,114.3711,114.4404,16719.0
2016-02-16 15:10:00,132.06,132.18,131.85,132.01,21546.0,114.4057,114.5097,114.2238,114.3624,21546.0
2016-02-16 15:15:00,132.04,132.27,132.04,132.25,17103.0,114.3884,114.5877,114.3884,114.5703,17103.0
2016-02-16 15:20:00,132.28,132.46,132.21,132.3,24738.0,114.5963,114.7523,114.5357,114.6136,24738.0
2016-02-16 15:25:00,132.32,132.44,132.29,132.35,16962.0,114.631,114.7349,114.605,114.657,16962.0
2016-02-16 15:30:00,132.34,132.38,132.16,132.26,26624.0,114.6483,114.6829,114.4924,114.579,26624.0
2016-02-16 15:35:00,132.26,132.3,132.16,132.2,12287.0,114.579,114.6136,114.4924,114.527,12287.0
2016-02-16 15:40:00,132.2,132.3,132.08,132.24,21562.0,114.527,114.6136,114.4231,114.5617,21562.0
2016-02-16 15:45:00,132.22,132.22,131.91,132.03,19715.0,114.5443,114.5443,114.2758,114.3797,19715.0
2016-02-16 15:50:00,132.04,132.17,131.94,132.15,19617.0,114.3884,114.501,114.3018,114.4837,19617.0
2016-02-16 15:55:00,132.14,132.28,132.01,132.11,55917.0,114.475,114.5963,114.3624,114.449,55917.0
2016-02-17 09:30:00,133.56,133.8,132.53,133.5,46207.0,115.7052,115.9131,114.8129,115.6532,46207.0
2016-02-17 09:35:00,133.49,134.13,133.08,134.13,19177.0,115.6446,116.199,115.2894,116.199,19177.0
2016-02-17 09:40:00,134.14,134.44,133.41,133.42,20269.0,116.2077,116.4676,115.5753,115.5839,20269.0
2016-02-17 09:45:00,133.42,133.61,133.21,133.51,11656.0,115.5839,115.7485,115.402,115.6619,11656.0
2016-02-17 09:50:00,133.51,133.89,133.46,133.67,10469.0,115.6619,115.9911,115.6186,115.8005,10469.0
2016-02-17 09:55:00,133.71,133.82,133.59,133.66,5563.0,115.8351,115.9304,115.7312,115.7918,5563.0
2016-02-17 10:00:00,133.73,134.17,133.69,134.08,21373.0,115.8525,116.2337,115.8178,116.1557,21373.0
2016-02-17 10:05:00,134.21,134.29,133.88,133.88,19630.0,116.2683,116.3376,115.9824,115.9824,19630.0
2016-02-17 10:10:00,133.85,134.17,133.77,133.94,19684.0,115.9564,116.2337,115.8871,116.0344,19684.0
2016-02-17 10:15:00,133.88,133.93,133.45,133.63,16758.0,115.9824,116.0257,115.6099,115.7658,16758.0
2016-02-17 10:20:00,133.68,133.81,133.55,133.55,11032.0,115.8092,115.9218,115.6965,115.6965,11032.0
2016-02-17 10:25:00,133.59,134.01,133.54,133.94,12856.0,115.7312,116.095,115.6879,116.0344,12856.0
2016-02-17 10:30:00,134.01,134.01,133.67,133.67,10858.0,116.095,116.095,115.8005,115.8005,10858.0
2016-02-17 10:35:00,133.71,134.13,133.69,133.85,26286.0,115.8351,116.199,115.8178,115.9564,26286.0
2016-02-17 10:40:00,133.82,133.91,133.69,133.73,15170.0,115.9304,116.0084,115.8178,115.8525,15170.0
2016-02-17 10:45:00,133.71,134.12,133.66,133.92,21363.0,115.8351,116.1903,115.7918,116.0171,21363.0
2016-02-17 10:50:00,133.91,134.04,133.73,134.04,9645.0,116.0084,116.121,115.8525,116.121,9645.0
2016-02-17 10:55:00,134.0,134.27,133.86,134.12,43970.0,116.0864,116.3203,115.9651,116.1903,43970.0
2016-02-17 11:00:00,134.06,134.47,134.03,134.46,17569.0,116.1384,116.4935,116.1124,116.4849,17569.0
2016-02-17 11:05:00,134.47,134.67,133.94,133.94,12007.0,116.4935,116.6668,116.0344,116.0344,12007.0
2016-02-17 11:10:00,133.94,134.14,133.66,133.82,24072.0,116.0344,116.2077,115.7918,115.9304,24072.0
2016-02-17 11:15:00,133.85,134.15,133.65,133.77,25647.0,115.9564,116.2163,115.7832,115.8871,25647.0
2016-02-17 11:20:00,133.71,133.88,133.5,133.83,21530.0,115.8351,115.9824,115.6532,115.9391,21530.0
2016-02-17 11:25:00,133.83,133.88,133.65,133.73,26815.0,115.9391,115.9824,115.7832,115.8525,26815.0
2016-02-17 11:30:00,133.74,133.88,133.63,133.88,14462.0,115.8611,115.9824,115.7658,115.9824,14462.0
2016-02-17 11:35:00,133.79,133.79,133.42,133.61,22027.0,115.9045,115.9045,115.5839,115.7485,22027.0
2016-02-17 11:40:00,133.64,133.75,133.38,133.41,16185.0,115.7745,115.8698,115.5493,115.5753,16185.0
2016-02-17 11:45:00,133.39,133.43,132.96,133.2,18984.0,115.5579,115.5926,115.1854,115.3933,18984.0
2016-02-17 11:50:00,133.2,133.51,133.19,133.39,20173.0,115.3933,115.6619,115.3847,115.5579,20173.0
2016-02-17 11:55:00,133.34,133.76,133.31,133.67,26033.0,115.5146,115.8785,115.4886,115.8005,26033.0
2016-02-17 12:00:00,133.67,133.68,133.35,133.41,17464.0,115.8005,115.8092,115.5233,115.5753,17464.0
2016-02-17 12:05:00,133.38,133.51,133.22,133.22,14640.0,115.5493,115.6619,115.4107,115.4107,14640.0
2016-02-17 12:10:00,133.23,133.41,133.11,133.21,19485.0,115.4193,115.5753,115.3154,115.402,19485.0
2016-02-17 12:15:00,133.25,133.31,133.16,133.3,17710.0,115.4366,115.4886,115.3587,115.48,17710.0
2016-02-17 12:20:00,133.3,133.43,133.25,133.4,20322.0,115.48,115.5926,115.4366,115.5666,20322.0
2016-02-17 12:25:00,133.39,133.57,133.36,133.48,12608.0,115.5579,115.7139,115.5319,115.6359,12608.0
2016-02-17 12:30:00,133.5,133.73,133.46,133.56,12512.0,115.6532,115.8525,115.6186,115.7052,12512.0
2016-02-17 12:35:00,133.58,133.88,133.58,133.77,10465.0,115.7225,115.9824,115.7225,115.8871,10465.0
2016-02-17 12:40:00,133.77,133.87,133.66,133.69,18347.0,115.8871,115.9738,115.7918,115.8178,18347.0
2016-02-17 12:45:00,133.68,133.75,133.4,133.58,12352.0,115.8092,115.8698,115.5666,115.7225,12352.0
2016-02-17 12:50:00,133.54,133.64,133.5,133.63,9434.0,115.6879,115.7745,115.6532,115.7658,9434.0
2016-02-17 12:55:00,133.64,133.64,133.5,133.6,12603.0,115.7745,115.7745,115.6532,115.7399,12603.0
2016-02-17 13:00:00,133.6,133.84,133.6,133.77,19634.0,115.7399,115.9478,115.7399,115.8871,19634.0
2016-02-17 13:05:00,133.77,133.83,133.49,133.59,14324.0,115.8871,115.9391,115.6446,115.7312,14324.0
2016-02-17 13:10:00,133.58,133.62,133.32,133.53,26547.0,115.7225,115.7572,115.4973,115.6792,26547.0
2016-02-17 13:15:00,133.48,133.64,133.48,133.56,7704.0,115.6359,115.7745,115.6359,115.7052,7704.0
2016-02-17 13:20:00,133.59,133.63,133.48,133.55,16723.0,115.7312,115.7658,115.6359,115.6965,16723.0
2016-02-17 13:25:00,133.5,133.72,133.49,133.68,18153.0,115.6532,115.8438,115.6446,115.8092,18153.0
2016-02-17 13:30:00,133.65,133.65,133.4,133.4,12924.0,115.7832,115.7832,115.5666,115.5666,12924.0
2016-02-17 13:35:00,133.38,133.47,133.25,133.32,18790.0,115.5493,115.6272,115.4366,115.4973,18790.0
2016-02-17 13:40:00,133.32,133.45,133.22,133.27,22820.0,115.4973,115.6099,115.4107,115.454,22820.0
2016-02-17 13:45:00,133.29,133.44,133.15,133.44,22067.0,115.4713,115.6012,115.35,115.6012,22067.0
2016-02-17 13:50:00,133.42,133.49,133.31,133.43,13822.0,115.5839,115.6446,115.4886,115.5926,13822.0
2016-02-17 13:55:00,133.41,133.49,133.38,133.47,12395.0,115.5753,115.6446,115.5493,115.6272,12395.0
2016-02-17 14:00:00,133.48,133.62,133.34,133.52,17026.0,115.6359,115.7572,115.5146,115.6705,17026.0
2016-02-17 14:05:00,133.51,133.78,133.5,133.65,16692.0,115.6619,115.8958,115.6532,115.7832,16692.0
2016-02-17 14:10:00,133.61,133.72,133.4,133.54,22107.0,115.7485,115.8438,115.5666,115.6879,22107.0
2016-02-17 14:15:00,133.5,133.7,133.43,133.62,13586.0,115.6532,115.8265,115.5926,115.7572,13586.0
2016-02-17 14:20:00,133.59,133.9,133.58,133.78,31116.0,115.7312,115.9997,115.7225,115.8958,31116.0
2016-02-17 14:25:00,133.73,133.73,133.48,133.55,17178.0,115.8525,115.8525,115.6359,115.6965,17178.0
2016-02-17 14:30:00,133.57,133.67,133.54,133.62,20491.0,115.7139,115.8005,115.6879,115.7572,20491.0
2016-02-17 14:35:00,133.58,133.75,133.54,133.59,16101.0,115.7225,115.8698,115.6879,115.7312,16101.0
2016-02-17 14:40:00,133.57,133.72,133.55,133.68,19655.0,115.7139,115.8438,115.6965,115.8092,19655.0
2016-02-17 14:45:00,133.68,133.69,133.47,133.55,24689.0,115.8092,115.8178,115.6272,115.6965,24689.0
2016-02-17 14:50:00,133.56,133.59,133.18,133.27,27650.0,115.7052,115.7312,115.376,115.454,27650.0
2016-02-17 14:55:00,133.27,133.29,133.15,133.24,26978.0,115.454,115.4713,115.35,115.428,26978.0
2016-02-17 15:00:00,133.25,133.33,133.17,133.31,22369.0,115.4366,115.5059,115.3673,115.4886,22369.0
2016-02-17 15:05:00,133.34,133.51,133.33,133.42,18825.0,115.5146,115.6619,115.5059,115.5839,18825.0
2016-02-17 15:10:00,133.42,133.46,133.34,133.42,28526.0,115.5839,115.6186,115.5146,115.5839,28526.0
2016-02-17 15:15:00,133.39,133.58,133.39,133.5,42928.0,115.5579,115.7225,115.5579,115.6532,42928.0
2016-02-17 15:20:00,133.49,133.52,133.11,133.15,21939.0,115.6446,115.6705,115.3154,115.35,21939.0
2016-02-17 15:25:00,133.09,133.27,133.04,133.24,26350.0,115.298,115.454,115.2547,115.428,26350.0
2016-02-17 15:30:00,133.23,133.25,133.03,133.05,32030.0,115.4193,115.4366,115.2461,115.2634,32030.0
2016-02-17 15:35:00,133.01,133.27,132.88,133.26,42888.0,115.2287,115.454,115.1161,115.4453,42888.0
2016-02-17 15:40:00,133.26,133.46,133.26,133.41,26254.0,115.4453,115.6186,115.4453,115.5753,26254.0
2016-02-17 15:45:00,133.44,133.48,133.16,133.18,42391.0,115.6012,115.6359,115.3587,115.376,42391.0
2016-02-17 15:50:00,133.14,133.2,133.04,133.1,44578.0,115.3413,115.3933,115.2547,115.3067,44578.0
2016-02-17 15:55:00,133.1,133.14,133.0,133.05,74034.0,115.3067,115.3413,115.2201,115.2634,74034.0
2016-02-18 09:30:00,132.86,133.6,132.73,132.87,53056.0,115.0988,115.7399,114.9862,115.1074,53056.0
2016-02-18 09:35:00,132.99,133.14,132.7,132.86,15834.0,115.2114,115.3413,114.9602,115.0988,15834.0
2016-02-18 09:40:00,132.88,132.9,131.88,131.99,38030.0,115.1161,115.1334,114.2498,114.3451,38030.0
2016-02-18 09:45:00,131.88,132.13,131.62,131.9,19237.0,114.2498,114.4664,114.0245,114.2671,19237.0
2016-02-18 09:50:00,131.91,132.43,131.83,132.19,18463.0,114.2758,114.7263,114.2065,114.5183,18463.0
2016-02-18 09:55:00,132.26,132.41,132.03,132.33,19561.0,114.579,114.7089,114.3797,114.6396,19561.0
2016-02-18 10:00:00,132.39,132.59,132.14,132.59,17587.0,114.6916,114.8649,114.475,114.8649,17587.0
2016-02-18 10:05:00,132.59,132.59,131.86,131.86,16196.0,114.8649,114.8649,114.2325,114.2325,16196.0
2016-02-18 10:10:00,131.8,132.25,131.77,132.25,23593.0,114.1805,114.5703,114.1545,114.5703,23593.0
2016-02-18 10:15:00,132.19,132.24,131.78,131.81,47046.0,114.5183,114.5617,114.1632,114.1891,47046.0
2016-02-18 10:20:00,131.75,132.25,131.73,132.25,23134.0,114.1372,114.5703,114.1198,114.5703,23134.0
2016-02-18 10:25:00,132.25,132.28,132.15,132.24,23785.0,114.5703,114.5963,114.4837,114.5617,23785.0
2016-02-18 10:30:00,132.25,132.27,131.88,131.93,22142.0,114.5703,114.5877,114.2498,114.2931,22142.0
2016-02-18 10:35:00,131.9,131.9,131.52,131.56,19863.0,114.2671,114.2671,113.9379,113.9726,19863.0
2016-02-18 10:40:00,131.56,131.62,131.18,131.58,25349.0,113.9726,114.0245,113.6434,113.9899,25349.0
2016-02-18 10:45:00,131.58,131.89,131.39,131.46,21415.0,113.9899,114.2585,113.8253,113.8859,21415.0
2016-02-18 10:50:00,131.39,131.45,131.14,131.26,14760.0,113.8253,113.8773,113.6087,113.7127,14760.0
2016-02-18 10:55:00,131.24,131.53,131.18,131.3,15846.0,113.6953,113.9466,113.6434,113.7473,15846.0
2016-02-18 11:00:00,131.29,131.29,130.88,130.88,22514.0,113.7387,113.7387,113.3835,113.3835,22514.0
2016-02-18 11:05:00,130.9,131.02,130.42,130.42,16752.0,113.4008,113.5048,112.985,112.985,16752.0
2016-02-18 11:10:00,130.41,130.64,130.33,130.39,16954.0,112.9763,113.1756,112.907,112.959,16954.0
2016-02-18 11:15:00,130.34,130.86,130.34,130.66,15757.0,112.9157,113.3661,112.9157,113.1929,15757.0
2016-02-18 11:20:00,130.57,130.58,130.21,130.27,17741.0,113.1149,113.1236,112.803,112.855,17741.0
2016-02-18 11:25:00,130.22,130.33,130.13,130.2,15990.0,112.8117,112.907,112.7337,112.7944,15990.0
2016-02-18 11:30:00,130.26,130.27,130.06,130.08,11038.0,112.8464,112.855,112.6731,112.6904,11038.0
2016-02-18 11:35:00,130.07,130.24,129.97,130.11,22388.0,112.6818,112.829,112.5951,112.7164,22388.0
2016-02-18 11:40:00,130.09,130.48,130.06,130.4,15901.0,112.6991,113.0369,112.6731,112.9676,15901.0
2016-02-18 11:45:00,130.39,130.46,130.18,130.18,15353.0,112.959,113.0196,112.777,112.777,15353.0
2016-02-18 11:50:00,130.11,130.35,130.02,130.28,19896.0,112.7164,112.9243,112.6384,112.8637,19896.0
2016-02-18 11:55:00,130.25,130.76,130.25,130.76,15061.0,112.8377,113.2795,112.8377,113.2795,15061.0
2016-02-18 12:00:00,130.83,130.84,130.37,130.49,22804.0,113.3402,113.3488,112.9417,113.0456,22804.0
2016-02-18 12:05:00,130.48,130.48,130.26,130.27,10375.0,113.0369,113.0369,112.8464,112.855,10375.0
2016-02-18 12:10:00,130.27,130.37,130.11,130.21,13420.0,112.855,112.9417,112.7164,112.803,13420.0
2016-02-18 12:15:00,130.25,130.39,130.18,130.3,11926.0,112.8377,112.959,112.777,112.881,11926.0
2016-02-18 12:20:00,130.31,130.36,130.06,130.11,11679.0,112.8897,112.933,112.6731,112.7164,11679.0
2016-02-18 12:25:00,130.11,130.19,130.0,130.0,19172.0,112.7164,112.7857,112.6211,112.6211,19172.0
2016-02-18 12:30:00,130.02,130.32,130.01,130.29,20434.0,112.6384,112.8983,112.6298,112.8723,20434.0
2016-02-18 12:35:00,130.32,130.54,130.29,130.32,13003.0,112.8983,113.0889,112.8723,112.8983,13003.0
2016-02-18 12:40:00,130.32,130.37,130.25,130.26,11250.0,112.8983,112.9417,112.8377,112.8464,11250.0
2016-02-18 12:45:00,130.25,130.42,130.25,130.3,12745.0,112.8377,112.985,112.8377,112.881,12745.0
2016-02-18 12:50:00,130.32,130.46,130.29,130.43,12707.0,112.8983,113.0196,112.8723,112.9936,12707.0
2016-02-18 12:55:00,130.47,130.47,130.25,130.3,17353.0,113.0283,113.0283,112.8377,112.881,17353.0
2016-02-18 13:00:00,130.26,130.53,130.25,130.4,16899.0,112.8464,113.0803,112.8377,112.9676,16899.0
2016-02-18 13:05:00,130.38,130.46,130.29,130.37,10941.0,112.9503,113.0196,112.8723,112.9417,10941.0
2016-02-18 13:10:00,130.37,130.48,130.29,130.29,16733.0,112.9417,113.0369,112.8723,112.8723,16733.0
2016-02-18 13:15:00,130.32,130.41,130.23,130.35,18319.0,112.8983,112.9763,112.8204,112.9243,18319.0
2016-02-18 13:20:00,130.38,130.42,130.23,130.27,10727.0,112.9503,112.985,112.8204,112.855,10727.0
2016-02-18 13:25:00,130.26,130.38,130.2,130.27,18721.0,112.8464,112.9503,112.7944,112.855,18721.0
2016-02-18 13:30:00,130.3,130.47,130.25,130.42,14001.0,112.881,113.0283,112.8377,112.985,14001.0
2016-02-18 13:35:00,130.39,130.43,130.25,130.28,12694.0,112.959,112.9936,112.8377,112.8637,12694.0
2016-02-18 13:40:00,130.27,130.35,130.23,130.31,21493.0,112.855,112.9243,112.8204,112.8897,21493.0
2016-02-18 13:45:00,130.27,130.38,130.23,130.3,14300.0,112.855,112.9503,112.8204,112.881,14300.0
2016-02-18 13:50:00,130.31,130.38,130.25,130.35,12331.0,112.8897,112.9503,112.8377,112.9243,12331.0
2016-02-18 13:55:00,130.35,130.47,130.24,130.47,18696.0,112.9243,113.0283,112.829,113.0283,18696.0
2016-02-18 14:00:00,130.46,130.58,130.43,130.53,18436.0,113.0196,113.1236,112.9936,113.0803,18436.0
2016-02-18 14:05:00,130.55,130.68,130.52,130.6,9663.0,113.0976,113.2102,113.0716,113.1409,9663.0
2016-02-18 14:10:00,130.6,130.73,130.55,130.71,14903.0,113.1409,113.2535,113.0976,113.2362,14903.0
2016-02-18 14:15:00,130.77,130.77,130.65,130.77,8918.0,113.2882,113.2882,113.1842,113.2882,8918.0
2016-02-18 14:20:00,130.77,130.87,130.72,130.85,16749.0,113.2882,113.3748,113.2449,113.3575,16749.0
2016-02-18 14:25:00,130.86,130.99,130.79,130.84,14388.0,113.3661,113.4788,113.3055,113.3488,14388.0
2016-02-18 14:30:00,130.85,131.06,130.84,131.0,14265.0,113.3575,113.5394,113.3488,113.4874,14265.0
2016-02-18 14:35:00,131.01,131.23,131.01,131.14,24877.0,113.4961,113.6867,113.4961,113.6087,24877.0
2016-02-18 14:40:00,131.16,131.18,131.0,131.03,11782.0,113.626,113.6434,113.4874,113.5134,11782.0
2016-02-18 14:45:00,131.06,131.21,131.0,131.04,14402.0,113.5394,113.6694,113.4874,113.5221,14402.0
2016-02-18 14:50:00,131.06,131.18,131.02,131.06,17515.0,113.5394,113.6434,113.5048,113.5394,17515.0
2016-02-18 14:55:00,131.04,131.19,131.0,131.18,13695.0,113.5221,113.652,113.4874,113.6434,13695.0
2016-02-18 15:00:00,131.18,131.31,131.16,131.22,16448.0,113.6434,113.756,113.626,113.678,16448.0
2016-02-18 15:05:00,131.22,131.24,131.02,131.04,10263.0,113.678,113.6953,113.5048,113.5221,10263.0
2016-02-18 15:10:00,131.03,131.14,131.0,131.05,22248.0,113.5134,113.6087,113.4874,113.5307,22248.0
2016-02-18 15:15:00,131.05,131.2,131.01,131.17,17371.0,113.5307,113.6607,113.4961,113.6347,17371.0
2016-02-18 15:20:00,131.16,131.18,131.01,131.14,16747.0,113.626,113.6434,113.4961,113.6087,16747.0
2016-02-18 15:25:00,131.13,131.25,131.02,131.25,32372.0,113.6001,113.704,113.5048,113.704,32372.0
2016-02-18 15:30:00,131.23,131.32,131.19,131.29,31941.0,113.6867,113.7647,113.652,113.7387,31941.0
2016-02-18 15:35:00,131.3,131.39,131.27,131.38,22728.0,113.7473,113.8253,113.7213,113.8166,22728.0
2016-02-18 15:40:00,131.37,131.39,131.21,131.25,39555.0,113.808,113.8253,113.6694,113.704,39555.0
2016-02-18 15:45:00,131.27,131.3,131.13,131.24,60407.0,113.7213,113.7473,113.6001,113.6953,60407.0
2016-02-18 15:50:00,131.25,131.37,131.16,131.34,56127.0,113.704,113.808,113.626,113.782,56127.0
2016-02-18 15:55:00,131.36,131.43,131.24,131.34,79952.0,113.7993,113.8599,113.6953,113.782,79952.0
2016-02-19 09:30:00,130.3,130.72,130.04,130.69,118294.0,112.881,113.2449,112.6558,113.2189,118294.0
2016-02-19 09:35:00,130.69,130.73,129.75,129.81,12757.0,113.2189,113.2535,112.4045,112.4565,12757.0
2016-02-19 09:40:00,129.92,130.07,129.81,130.07,32511.0,112.5518,112.6818,112.4565,112.6818,32511.0
2016-02-19 09:45:00,130.08,130.19,129.46,129.47,34439.0,112.6904,112.7857,112.1533,112.162,34439.0
2016-02-19 09:50:00,129.46,129.76,128.93,129.01,41561.0,112.1533,112.4132,111.6942,111.7635,41561.0
2016-02-19 09:55:00,129.06,129.26,128.92,128.92,20025.0,111.8068,111.98,111.6855,111.6855,20025.0
2016-02-19 10:00:00,128.9,128.95,128.08,128.17,39066.0,111.6682,111.7115,110.9578,111.0358,39066.0
2016-02-19 10:05:00,128.17,128.5,128.07,128.5,49361.0,111.0358,111.3216,110.9491,111.3216,49361.0
2016-02-19 10:10:00,128.42,128.96,128.42,128.6,71493.0,111.2523,111.7201,111.2523,111.4083,71493.0
2016-02-19 10:15:00,128.56,129.17,128.56,128.71,27453.0,111.3736,111.9021,111.3736,111.5036,27453.0
2016-02-19 10:20:00,128.79,129.13,128.74,129.02,17983.0,111.5729,111.8674,111.5296,111.7721,17983.0
2016-02-19 10:25:00,129.02,129.07,128.7,128.86,30047.0,111.7721,111.8154,111.4949,111.6335,30047.0
2016-02-19 10:30:00,128.83,129.03,128.74,129.0,28823.0,111.6075,111.7808,111.5296,111.7548,28823.0
2016-02-19 10:35:00,129.03,129.1,128.75,128.8,15367.0,111.7808,111.8414,111.5382,111.5815,15367.0
2016-02-19 10:40:00,128.73,128.79,128.63,128.68,29518.0,111.5209,111.5729,111.4343,111.4776,29518.0
2016-02-19 10:45:00,128.69,129.11,128.65,128.92,12401.0,111.4862,111.8501,111.4516,111.6855,12401.0
2016-02-19 10:50:00,128.92,129.33,128.92,129.17,20524.0,111.6855,112.0407,111.6855,111.9021,20524.0
2016-02-19 10:55:00,129.17,129.52,129.14,129.2,26474.0,111.9021,112.2053,111.8761,111.9281,26474.0
2016-02-19 11:00:00,129.2,129.44,129.05,129.21,15175.0,111.9281,112.136,111.7981,111.9367,15175.0
2016-02-19 11:05:00,129.16,129.2,128.97,128.98,9935.0,111.8934,111.9281,111.7288,111.7375,9935.0
2016-02-19 11:10:00,129.01,129.18,128.94,128.94,15328.0,111.7635,111.9107,111.7028,111.7028,15328.0
2016-02-19 11:15:00,128.9,129.24,128.9,129.14,16271.0,111.6682,111.9627,111.6682,111.8761,16271.0
2016-02-19 11:20:00,129.14,129.66,129.09,129.47,28498.0,111.8761,112.3266,111.8328,112.162,28498.0
2016-02-19 11:25:00,129.43,129.75,129.3,129.75,21776.0,112.1273,112.4045,112.0147,112.4045,21776.0
2016-02-19 11:30:00,129.75,130.21,129.69,130.2,16038.0,112.4045,112.803,112.3526,112.7944,16038.0
2016-02-19 11:35:00,130.25,130.25,129.84,129.98,18548.0,112.8377,112.8377,112.4825,112.6038,18548.0
2016-02-19 11:40:00,129.98,130.11,129.84,130.09,17840.0,112.6038,112.7164,112.4825,112.6991,17840.0
2016-02-19 11:45:00,130.07,130.07,129.49,129.55,25501.0,112.6818,112.6818,112.1793,112.2313,25501.0
2016-02-19 11:50:00,129.6,129.86,129.49,129.75,21663.0,112.2746,112.4998,112.1793,112.4045,21663.0
2016-02-19 11:55:00,129.85,129.88,129.56,129.75,42686.0,112.4912,112.5172,112.2399,112.4045,42686.0
2016-02-19 12:00:00,129.81,129.88,129.5,129.5,13482.0,112.4565,112.5172,112.188,112.188,13482.0
2016-02-19 12:05:00,129.53,129.68,129.49,129.5,14392.0,112.2139,112.3439,112.1793,112.188,14392.0
2016-02-19 12:10:00,129.48,129.7,129.48,129.67,16851.0,112.1706,112.3612,112.1706,112.3352,16851.0
2016-02-19 12:15:00,129.64,129.65,129.36,129.49,14177.0,112.3092,112.3179,112.0667,112.1793,14177.0
2016-02-19 12:20:00,129.49,129.6,129.39,129.46,14387.0,112.1793,112.2746,112.0927,112.1533,14387.0
2016-02-19 12:25:00,129.46,129.68,129.43,129.54,7562.0,112.1533,112.3439,112.1273,112.2226,7562.0
2016-02-19 12:30:00,129.53,129.66,129.5,129.62,9928.0,112.2139,112.3266,112.188,112.2919,9928.0
2016-02-19 12:35:00,129.66,129.82,129.6,129.63,15541.0,112.3266,112.4652,112.2746,112.3006,15541.0
2016-02-19 12:40:00,129.65,129.72,129.57,129.61,10675.0,112.3179,112.3785,112.2486,112.2832,10675.0
2016-02-19 12:45:00,129.65,129.65,129.36,129.36,11298.0,112.3179,112.3179,112.0667,112.0667,11298.0
2016-02-19 12:50:00,129.35,129.74,129.35,129.56,26522.0,112.058,112.3959,112.058,112.2399,26522.0
2016-02-19 12:55:00,129.54,129.54,129.23,129.23,8899.0,112.2226,112.2226,111.954,111.954,8899.0
2016-02-19 13:00:00,129.29,129.38,129.15,129.23,10780.0,112.006,112.084,111.8847,111.954,10780.0
2016-02-19 13:05:00,129.24,129.48,129.18,129.19,7789.0,111.9627,112.1706,111.9107,111.9194,7789.0
2016-02-19 13:10:00,129.24,129.56,129.2,129.53,24258.0,111.9627,112.2399,111.9281,112.2139,24258.0
2016-02-19 13:15:00,129.5,129.56,129.37,129.51,13221.0,112.188,112.2399,112.0753,112.1966,13221.0
2016-02-19 13:20:00,129.51,129.76,129.4,129.64,21518.0,112.1966,112.4132,112.1013,112.3092,21518.0
2016-02-19 13:25:00,129.62,129.73,129.35,129.35,13981.0,112.2919,112.3872,112.058,112.058,13981.0
2016-02-19 13:30:00,129.37,129.47,129.27,129.47,15818.0,112.0753,112.162,111.9887,112.162,15818.0
2016-02-19 13:35:00,129.48,129.56,129.21,129.23,21554.0,112.1706,112.2399,111.9367,111.954,21554.0
2016-02-19 13:40:00,129.21,129.27,129.18,129.2,19809.0,111.9367,111.9887,111.9107,111.9281,19809.0
2016-02-19 13:45:00,129.21,129.26,129.04,129.2,18075.0,111.9367,111.98,111.7894,111.9281,18075.0
2016-02-19 13:50:00,129.2,129.25,129.07,129.09,23267.0,111.9281,111.9714,111.8154,111.8328,23267.0
2016-02-19 13:55:00,129.15,129.36,129.12,129.36,29002.0,111.8847,112.0667,111.8588,112.0667,29002.0
2016-02-19 14:00:00,129.42,129.69,129.24,129.69,13635.0,112.1186,112.3526,111.9627,112.3526,13635.0
2016-02-19 14:05:00,129.73,129.94,129.73,129.82,9934.0,112.3872,112.5691,112.3872,112.4652,9934.0
2016-02-19 14:10:00,129.83,129.93,129.81,129.92,10737.0,112.4738,112.5605,112.4565,112.5518,10737.0
2016-02-19 14:15:00,129.92,129.92,129.73,129.79,9642.0,112.5518,112.5518,112.3872,112.4392,9642.0
2016-02-19 14:20:00,129.77,129.83,129.67,129.75,13263.0,112.4219,112.4738,112.3352,112.4045,13263.0
2016-02-19 14:25:00,129.73,129.97,129.61,129.71,20936.0,112.3872,112.5951,112.2832,112.3699,20936.0
2016-02-19 14:30:00,129.72,129.85,129.72,129.73,8716.0,112.3785,112.4912,112.3785,112.3872,8716.0
2016-02-19 14:35:00,129.73,129.82,129.53,129.75,37631.0,112.3872,112.4652,112.2139,112.4045,37631.0
2016-02-19 14:40:00,129.77,129.92,129.63,129.92,29080.0,112.4219,112.5518,112.3006,112.5518,29080.0
2016-02-19 14:45:00,129.91,129.95,129.73,129.75,23111.0,112.5431,112.5778,112.3872,112.4045,23111.0
2016-02-19 14:50:00,129.76,129.94,129.63,129.73,21805.0,112.4132,112.5691,112.3006,112.3872,21805.0
2016-02-19 14:55:00,129.72,129.73,129.49,129.6,30330.0,112.3785,112.3872,112.1793,112.2746,30330.0
2016-02-19 15:00:00,129.53,129.95,129.53,129.95,12232.0,112.2139,112.5778,112.2139,112.5778,12232.0
2016-02-19 15:05:00,129.92,129.93,129.67,129.72,24416.0,112.5518,112.5605,112.3352,112.3785,24416.0
2016-02-19 15:10:00,129.72,129.75,129.6,129.66,29371.0,112.3785,112.4045,112.2746,112.3266,29371.0
2016-02-19 15:15:00,129.67,129.73,129.57,129.63,39242.0,112.3352,112.3872,112.2486,112.3006,39242.0
2016-02-19 15:20:00,129.63,129.81,129.59,129.71,103986.0,112.3006,112.4565,112.2659,112.3699,103986.0
2016-02-19 15:25:00,129.73,130.09,129.62,130.04,22886.0,112.3872,112.6991,112.2919,112.6558,22886.0
2016-02-19 15:30:00,130.06,130.1,129.77,129.93,24618.0,112.6731,112.7077,112.4219,112.5605,24618.0
2016-02-19 15:35:00,129.93,130.01,129.83,130.0,27123.0,112.5605,112.6298,112.4738,112.6211,27123.0
2016-02-19 15:40:00,129.98,130.17,129.95,130.15,31415.0,112.6038,112.7684,112.5778,112.7511,31415.0
2016-02-19 15:45:00,130.16,130.17,129.94,129.94,38974.0,112.7597,112.7684,112.5691,112.5691,38974.0
2016-02-19 15:50:00,129.93,129.96,129.77,129.8,45716.0,112.5605,112.5865,112.4219,112.4478,45716.0
2016-02-19 15:55:00,129.79,129.82,129.68,129.76,106244.0,112.4392,112.4652,112.3439,112.4132,106244.0
2016-02-22 09:30:00,130.95,133.08,130.7,132.94,64116.0,113.4441,115.2894,113.2275,115.1681,64116.0
2016-02-22 09:35:00,132.89,133.77,132.89,133.63,41245.0,115.1248,115.8871,115.1248,115.7658,41245.0
2016-02-22 09:40:00,133.75,134.18,133.16,134.04,33725.0,115.8698,116.2423,115.3587,116.121,33725.0
2016-02-22 09:45:00,134.09,134.36,133.82,133.97,43128.0,116.1643,116.3983,115.9304,116.0604,43128.0
2016-02-22 09:50:00,133.96,134.08,133.55,133.79,32261.0,116.0517,116.1557,115.6965,115.9045,32261.0
2016-02-22 09:55:00,133.77,133.86,133.27,133.84,30093.0,115.8871,115.9651,115.454,115.9478,30093.0
2016-02-22 10:00:00,133.84,134.28,133.69,134.2,33585.0,115.9478,116.3289,115.8178,116.2596,33585.0
2016-02-22 10:05:00,134.12,134.28,133.99,134.14,24555.0,116.1903,116.3289,116.0777,116.2077,24555.0
2016-02-22 10:10:00,134.14,134.4,134.12,134.27,21327.0,116.2077,116.4329,116.1903,116.3203,21327.0
2016-02-22 10:15:00,134.3,134.3,133.88,134.0,10654.0,116.3463,116.3463,115.9824,116.0864,10654.0
2016-02-22 10:20:00,134.07,134.41,134.0,134.4,17174.0,116.147,116.4416,116.0864,116.4329,17174.0
2016-02-22 10:25:00,134.31,134.75,134.27,134.72,39812.0,116.3549,116.7361,116.3203,116.7101,39812.0
2016-02-22 10:30:00,134.69,134.78,134.5,134.68,23930.0,116.6841,116.7621,116.5195,116.6755,23930.0
2016-02-22 10:35:00,134.72,134.94,134.67,134.78,43685.0,116.7101,116.9007,116.6668,116.7621,43685.0
2016-02-22 10:40:00,134.79,134.9,134.67,134.89,19876.0,116.7708,116.8661,116.6668,116.8574,19876.0
2016-02-22 10:45:00,134.91,134.97,134.63,134.8,26349.0,116.8747,116.9267,116.6322,116.7794,26349.0
2016-02-22 10:50:00,134.73,134.91,134.73,134.83,26902.0,116.7188,116.8747,116.7188,116.8054,26902.0
2016-02-22 10:55:00,134.82,134.99,134.71,134.98,32794.0,116.7968,116.944,116.7015,116.9354,32794.0
2016-02-22 11:00:00,134.93,134.95,134.8,134.83,26871.0,116.8921,116.9094,116.7794,116.8054,26871.0
2016-02-22 11:05:00,134.83,135.12,134.79,135.08,35158.0,116.8054,117.0567,116.7708,117.022,35158.0
2016-02-22 11:10:00,135.12,135.2,135.0,135.12,34382.0,117.0567,117.126,116.9527,117.0567,34382.0
2016-02-22 11:15:00,135.1,135.16,134.96,135.15,39188.0,117.0393,117.0913,116.918,117.0826,39188.0
2016-02-22 11:20:00,135.12,135.18,134.85,134.85,22866.0,117.0567,117.1086,116.8227,116.8227,22866.0
2016-02-22 11:25:00,134.82,135.24,134.74,135.06,38114.0,116.7968,117.1606,116.7275,117.0047,38114.0
2016-02-22 11:30:00,135.02,135.29,134.97,135.28,22630.0,116.97,117.2039,116.9267,117.1953,22630.0
2016-02-22 11:35:00,135.29,135.29,134.99,135.06,41816.0,117.2039,117.2039,116.944,117.0047,41816.0
2016-02-22 11:40:00,135.13,135.13,134.84,134.99,43490.0,117.0653,117.0653,116.8141,116.944,43490.0
2016-02-22 11:45:00,135.0,135.15,134.87,135.15,17039.0,116.9527,117.0826,116.8401,117.0826,17039.0
2016-02-22 11:50:00,135.16,135.5,135.14,135.4,33986.0,117.0913,117.3859,117.074,117.2992,33986.0
2016-02-22 11:55:00,135.44,135.59,135.32,135.38,24793.0,117.3339,117.4638,117.2299,117.2819,24793.0
2016-02-22 12:00:00,135.36,135.68,135.2,135.55,28888.0,117.2646,117.5418,117.126,117.4292,28888.0
2016-02-22 12:05:00,135.55,135.77,135.52,135.52,31320.0,117.4292,117.6198,117.4032,117.4032,31320.0
2016-02-22 12:10:00,135.49,135.81,135.45,135.76,19624.0,117.3772,117.6544,117.3425,117.6111,19624.0
2016-02-22 12:15:00,135.75,135.92,135.66,135.87,22200.0,117.6024,117.7497,117.5245,117.7064,22200.0
2016-02-22 12:20:00,135.86,135.96,135.7,135.89,24635.0,117.6977,117.7844,117.5591,117.7237,24635.0
2016-02-22 12:25:00,135.91,135.93,135.8,135.89,12358.0,117.741,117.7584,117.6457,117.7237,12358.0
2016-02-22 12:30:00,135.84,135.96,135.83,135.95,25827.0,117.6804,117.7844,117.6717,117.7757,25827.0
2016-02-22 12:35:00,135.95,136.19,135.95,136.17,46868.0,117.7757,117.9836,117.7757,117.9663,46868.0
2016-02-22 12:40:00,136.18,136.35,136.07,136.18,39488.0,117.9749,118.1222,117.8797,117.9749,39488.0
2016-02-22 12:45:00,136.13,136.34,136.12,136.23,43120.0,117.9316,118.1136,117.923,118.0183,43120.0
2016-02-22 12:50:00,136.16,136.31,136.13,136.31,24975.0,117.9576,118.0876,117.9316,118.0876,24975.0
2016-02-22 12:55:00,136.3,136.37,136.07,136.13,26055.0,118.0789,118.1395,117.8797,117.9316,26055.0
2016-02-22 13:00:00,136.12,136.21,136.04,136.15,25129.0,117.923,118.0009,117.8537,117.949,25129.0
2016-02-22 13:05:00,136.15,136.43,136.15,136.25,40166.0,117.949,118.1915,117.949,118.0356,40166.0
2016-02-22 13:10:00,136.22,136.41,136.19,136.2,31631.0,118.0096,118.1742,117.9836,117.9923,31631.0
2016-02-22 13:15:00,136.24,136.34,136.06,136.06,32728.0,118.0269,118.1136,117.871,117.871,32728.0
2016-02-22 13:20:00,136.12,136.26,136.05,136.05,15959.0,117.923,118.0443,117.8623,117.8623,15959.0
2016-02-22 13:25:00,136.05,136.14,135.9,135.95,21257.0,117.8623,117.9403,117.7324,117.7757,21257.0
2016-02-22 13:30:00,135.94,136.12,135.9,135.95,17320.0,117.767,117.923,117.7324,117.7757,17320.0
2016-02-22 13:35:00,135.98,136.19,135.97,136.07,12989.0,117.8017,117.9836,117.793,117.8797,12989.0
2016-02-22 13:40:00,136.1,136.32,136.1,136.27,7882.0,117.9056,118.0962,117.9056,118.0529,7882.0
2016-02-22 13:45:00,136.33,136.35,136.11,136.11,17767.0,118.1049,118.1222,117.9143,117.9143,17767.0
2016-02-22 13:50:00,136.17,136.41,136.15,136.36,10115.0,117.9663,118.1742,117.949,118.1309,10115.0
2016-02-22 13:55:00,136.39,136.47,136.23,136.24,32010.0,118.1569,118.2262,118.0183,118.0269,32010.0
2016-02-22 14:00:00,136.27,136.33,136.19,136.32,13934.0,118.0529,118.1049,117.9836,118.0962,13934.0
2016-02-22 14:05:00,136.3,136.3,136.13,136.17,12143.0,118.0789,118.0789,117.9316,117.9663,12143.0
2016-02-22 14:10:00,136.23,136.23,136.01,136.01,15973.0,118.0183,118.0183,117.8277,117.8277,15973.0
2016-02-22 14:15:00,135.97,136.02,135.57,135.59,35670.0,117.793,117.8363,117.4465,117.4638,35670.0
2016-02-22 14:20:00,135.56,135.68,135.56,135.61,11974.0,117.4378,117.5418,117.4378,117.4811,11974.0
2016-02-22 14:25:00,135.62,135.8,135.62,135.67,16652.0,117.4898,117.6457,117.4898,117.5331,16652.0
2016-02-22 14:30:00,135.67,135.68,135.54,135.57,10029.0,117.5331,117.5418,117.4205,117.4465,10029.0
2016-02-22 14:35:00,135.57,135.61,135.41,135.41,17016.0,117.4465,117.4811,117.3079,117.3079,17016.0
2016-02-22 14:40:00,135.43,135.56,135.37,135.55,14666.0,117.3252,117.4378,117.2732,117.4292,14666.0
2016-02-22 14:45:00,135.56,135.73,135.53,135.56,12403.0,117.4378,117.5851,117.4118,117.4378,12403.0
2016-02-22 14:50:00,135.56,135.79,135.56,135.63,17665.0,117.4378,117.6371,117.4378,117.4985,17665.0
2016-02-22 14:55:00,135.66,135.73,135.46,135.7,34009.0,117.5245,117.5851,117.3512,117.5591,34009.0
2016-02-22 15:00:00,135.7,135.71,135.41,135.42,11149.0,117.5591,117.5678,117.3079,117.3165,11149.0
2016-02-22 15:05:00,135.42,135.54,135.35,135.43,28546.0,117.3165,117.4205,117.2559,117.3252,28546.0
2016-02-22 15:10:00,135.44,135.49,135.34,135.42,25590.0,117.3339,117.3772,117.2472,117.3165,25590.0
2016-02-22 15:15:00,135.42,135.5,135.3,135.41,24296.0,117.3165,117.3859,117.2126,117.3079,24296.0
2016-02-22 15:20:00,135.39,135.46,135.34,135.43,18927.0,117.2906,117.3512,117.2472,117.3252,18927.0
2016-02-22 15:25:00,135.44,135.49,135.34,135.42,16929.0,117.3339,117.3772,117.2472,117.3165,16929.0
2016-02-22 15:30:00,135.41,135.48,135.32,135.39,22362.0,117.3079,117.3685,117.2299,117.2906,22362.0
2016-02-22 15:35:00,135.39,135.4,135.26,135.31,39578.0,117.2906,117.2992,117.1779,117.2213,39578.0
2016-02-22 15:40:00,135.3,135.46,135.28,135.36,37152.0,117.2126,117.3512,117.1953,117.2646,37152.0
2016-02-22 15:45:00,135.36,135.39,135.27,135.34,33489.0,117.2646,117.2906,117.1866,117.2472,33489.0
2016-02-22 15:50:00,135.36,135.4,135.2,135.22,49283.0,117.2646,117.2992,117.126,117.1433,49283.0
2016-02-22 15:55:00,135.23,135.46,135.21,135.42,90840.0,117.1519,117.3512,117.1346,117.3165,90840.0
2016-02-23 09:30:00,134.58,134.86,134.12,134.18,54509.0,116.5888,116.8314,116.1903,116.2423,54509.0
2016-02-23 09:35:00,134.18,134.85,134.18,134.28,69133.0,116.2423,116.8227,116.2423,116.3289,69133.0
2016-02-23 09:40:00,134.44,134.74,134.11,134.36,57550.0,116.4676,116.7275,116.1817,116.3983,57550.0
2016-02-23 09:45:00,134.31,134.36,133.59,133.9,30808.0,116.3549,116.3983,115.7312,115.9997,30808.0
2016-02-23 09:50:00,133.9,134.29,133.9,134.0,22717.0,115.9997,116.3376,115.9997,116.0864,22717.0
2016-02-23 09:55:00,134.02,134.33,133.62,133.67,34180.0,116.1037,116.3723,115.7572,115.8005,34180.0
2016-02-23 10:00:00,133.67,133.76,133.5,133.74,21296.0,115.8005,115.8785,115.6532,115.8611,21296.0
2016-02-23 10:05:00,133.81,133.88,133.07,133.23,34856.0,115.9218,115.9824,115.2807,115.4193,34856.0
2016-02-23 10:10:00,133.23,133.38,132.63,132.63,16777.0,115.4193,115.5493,114.8995,114.8995,16777.0
2016-02-23 10:15:00,132.66,132.98,132.58,132.93,34425.0,114.9255,115.2027,114.8562,115.1594,34425.0
2016-02-23 10:20:00,132.93,133.26,132.83,133.06,15441.0,115.1594,115.4453,115.0728,115.272,15441.0
2016-02-23 10:25:00,133.06,133.41,132.83,133.38,21671.0,115.272,115.5753,115.0728,115.5493,21671.0
2016-02-23 10:30:00,133.38,133.83,133.38,133.6,19024.0,115.5493,115.9391,115.5493,115.7399,19024.0
2016-02-23 10:35:00,133.48,133.91,133.45,133.85,14804.0,115.6359,116.0084,115.6099,115.9564,14804.0
2016-02-23 10:40:00,133.85,133.88,133.66,133.71,9289.0,115.9564,115.9824,115.7918,115.8351,9289.0
2016-02-23 10:45:00,133.66,133.67,133.22,133.32,11326.0,115.7918,115.8005,115.4107,115.4973,11326.0
2016-02-23 10:50:00,133.31,133.66,133.26,133.38,8511.0,115.4886,115.7918,115.4453,115.5493,8511.0
2016-02-23 10:55:00,133.35,133.53,133.1,133.19,34832.0,115.5233,115.6792,115.3067,115.3847,34832.0
2016-02-23 11:00:00,133.23,133.23,132.86,132.97,24244.0,115.4193,115.4193,115.0988,115.1941,24244.0
2016-02-23 11:05:00,132.93,133.12,132.86,132.87,13931.0,115.1594,115.324,115.0988,115.1074,13931.0
2016-02-23 11:10:00,132.91,132.97,132.6,132.66,14382.0,115.1421,115.1941,114.8735,114.9255,14382.0
2016-02-23 11:15:00,132.65,132.86,132.52,132.86,11320.0,114.9169,115.0988,114.8042,115.0988,11320.0
2016-02-23 11:20:00,132.92,132.92,132.6,132.71,8217.0,115.1508,115.1508,114.8735,114.9688,8217.0
2016-02-23 11:25:00,132.76,132.8,132.51,132.76,15279.0,115.0121,115.0468,114.7956,115.0121,15279.0
2016-02-23 11:30:00,132.78,132.78,132.39,132.58,6896.0,115.0295,115.0295,114.6916,114.8562,6896.0
2016-02-23 11:35:00,132.58,133.3,132.57,133.3,12951.0,114.8562,115.48,114.8475,115.48,12951.0
2016-02-23 11:40:00,133.25,133.52,133.18,133.51,19212.0,115.4366,115.6705,115.376,115.6619,19212.0
2016-02-23 11:45:00,133.52,133.65,133.43,133.62,23822.0,115.6705,115.7832,115.5926,115.7572,23822.0
2016-02-23 11:50:00,133.62,133.72,133.53,133.58,11875.0,115.7572,115.8438,115.6792,115.7225,11875.0
2016-02-23 11:55:00,133.54,133.7,133.48,133.67,13776.0,115.6879,115.8265,115.6359,115.8005,13776.0
2016-02-23 12:00:00,133.62,133.74,133.59,133.69,15122.0,115.7572,115.8611,115.7312,115.8178,15122.0
2016-02-23 12:05:00,133.71,133.79,133.58,133.67,15551.0,115.8351,115.9045,115.7225,115.8005,15551.0
2016-02-23 12:10:00,133.69,133.76,133.59,133.75,13643.0,115.8178,115.8785,115.7312,115.8698,13643.0
2016-02-23 12:15:00,133.73,133.88,133.64,133.67,12243.0,115.8525,115.9824,115.7745,115.8005,12243.0
2016-02-23 12:20:00,133.66,133.93,133.66,133.73,11756.0,115.7918,116.0257,115.7918,115.8525,11756.0
2016-02-23 12:25:00,133.72,133.9,133.7,133.88,8943.0,115.8438,115.9997,115.8265,115.9824,8943.0
2016-02-23 12:30:00,133.88,134.03,133.84,134.03,5029.0,115.9824,116.1124,115.9478,116.1124,5029.0
2016-02-23 12:35:00,134.01,134.02,133.87,133.94,6379.0,116.095,116.1037,115.9738,116.0344,6379.0
2016-02-23 12:40:00,133.98,134.09,133.91,133.92,7473.0,116.0691,116.1643,116.0084,116.0171,7473.0
2016-02-23 12:45:00,133.93,133.96,133.79,133.88,17900.0,116.0257,116.0517,115.9045,115.9824,17900.0
2016-02-23 12:50:00,133.86,133.9,133.67,133.84,6130.0,115.9651,115.9997,115.8005,115.9478,6130.0
2016-02-23 12:55:00,133.84,134.06,133.83,134.04,10694.0,115.9478,116.1384,115.9391,116.121,10694.0
2016-02-23 13:00:00,134.05,134.05,133.85,133.98,9921.0,116.1297,116.1297,115.9564,116.0691,9921.0
2016-02-23 13:05:00,133.98,134.21,133.96,134.15,9197.0,116.0691,116.2683,116.0517,116.2163,9197.0
2016-02-23 13:10:00,134.15,134.17,133.93,134.02,9459.0,116.2163,116.2337,116.0257,116.1037,9459.0
2016-02-23 13:15:00,134.02,134.03,133.84,133.91,6453.0,116.1037,116.1124,115.9478,116.0084,6453.0
2016-02-23 13:20:00,133.93,134.16,133.9,134.16,8820.0,116.0257,116.225,115.9997,116.225,8820.0
2016-02-23 13:25:00,134.12,134.2,134.08,134.2,12680.0,116.1903,116.2596,116.1557,116.2596,12680.0
2016-02-23 13:30:00,134.19,134.41,134.0,134.01,48969.0,116.251,116.4416,116.0864,116.095,48969.0
2016-02-23 13:35:00,134.01,134.12,133.86,133.94,5158.0,116.095,116.1903,115.9651,116.0344,5158.0
2016-02-23 13:40:00,133.83,134.04,133.81,133.86,10253.0,115.9391,116.121,115.9218,115.9651,10253.0
2016-02-23 13:45:00,133.86,134.1,133.78,134.03,13831.0,115.9651,116.173,115.8958,116.1124,13831.0
2016-02-23 13:50:00,134.03,134.15,133.95,134.09,7468.0,116.1124,116.2163,116.0431,116.1643,7468.0
2016-02-23 13:55:00,134.06,134.26,134.01,134.2,6999.0,116.1384,116.3116,116.095,116.2596,6999.0
2016-02-23 14:00:00,134.26,134.27,134.07,134.16,10507.0,116.3116,116.3203,116.147,116.225,10507.0
2016-02-23 14:05:00,134.17,134.27,134.13,134.16,7568.0,116.2337,116.3203,116.199,116.225,7568.0
2016-02-23 14:10:00,134.17,134.26,134.1,134.26,10553.0,116.2337,116.3116,116.173,116.3116,10553.0
2016-02-23 14:15:00,134.32,134.67,134.32,134.61,23387.0,116.3636,116.6668,116.3636,116.6148,23387.0
2016-02-23 14:20:00,134.67,134.68,134.49,134.64,22881.0,116.6668,116.6755,116.5109,116.6408,22881.0
2016-02-23 14:25:00,134.64,134.8,134.6,134.7,12779.0,116.6408,116.7794,116.6062,116.6928,12779.0
2016-02-23 14:30:00,134.67,134.75,134.44,134.48,29068.0,116.6668,116.7361,116.4676,116.5022,29068.0
2016-02-23 14:35:00,134.43,134.56,134.36,134.56,14348.0,116.4589,116.5715,116.3983,116.5715,14348.0
2016-02-23 14:40:00,134.54,134.6,134.41,134.46,9416.0,116.5542,116.6062,116.4416,116.4849,9416.0
2016-02-23 14:45:00,134.43,134.47,134.32,134.47,10023.0,116.4589,116.4935,116.3636,116.4935,10023.0
2016-02-23 14:50:00,134.51,134.55,134.33,134.43,13028.0,116.5282,116.5629,116.3723,116.4589,13028.0
2016-02-23 14:55:00,134.4,134.52,134.4,134.45,11273.0,116.4329,116.5369,116.4329,116.4762,11273.0
2016-02-23 15:00:00,134.44,134.58,134.17,134.17,13658.0,116.4676,116.5888,116.2337,116.2337,13658.0
2016-02-23 15:05:00,134.18,134.27,134.01,134.21,14949.0,116.2423,116.3203,116.095,116.2683,14949.0
2016-02-23 15:10:00,134.23,134.24,134.09,134.12,12890.0,116.2856,116.2943,116.1643,116.1903,12890.0
2016-02-23 15:15:00,134.11,134.19,134.04,134.16,10245.0,116.1817,116.251,116.121,116.225,10245.0
2016-02-23 15:20:00,134.16,134.28,134.16,134.17,21351.0,116.225,116.3289,116.225,116.2337,21351.0
2016-02-23 15:25:00,134.16,134.2,134.05,134.05,11156.0,116.225,116.2596,116.1297,116.1297,11156.0
2016-02-23 15:30:00,134.05,134.18,134.05,134.18,22680.0,116.1297,116.2423,116.1297,116.2423,22680.0
2016-02-23 15:35:00,134.18,134.41,134.13,134.41,38800.0,116.2423,116.4416,116.199,116.4416,38800.0
2016-02-23 15:40:00,134.44,134.54,134.32,134.37,30042.0,116.4676,116.5542,116.3636,116.4069,30042.0
2016-02-23 15:45:00,134.41,134.48,134.3,134.33,44966.0,116.4416,116.5022,116.3463,116.3723,44966.0
2016-02-23 15:50:00,134.33,134.39,134.21,134.23,41135.0,116.3723,116.4242,116.2683,116.2856,41135.0
2016-02-23 15:55:00,134.25,134.26,133.84,133.91,194470.0,116.303,116.3116,115.9478,116.0084,194470.0
2016-02-24 09:30:00,132.52,132.72,132.0,132.01,27063.0,114.8042,114.9775,114.3537,114.3624,27063.0
2016-02-24 09:35:00,132.0,132.19,131.69,131.69,15693.0,114.3537,114.5183,114.0852,114.0852,15693.0
2016-02-24 09:40:00,131.71,132.42,131.71,132.41,11497.0,114.1025,114.7176,114.1025,114.7089,11497.0
2016-02-24 09:45:00,132.44,132.44,131.74,131.92,9516.0,114.7349,114.7349,114.1285,114.2844,9516.0
2016-02-24 09:50:00,131.77,131.96,131.7,131.82,11116.0,114.1545,114.3191,114.0939,114.1978,11116.0
2016-02-24 09:55:00,131.7,132.2,131.66,132.01,8177.0,114.0939,114.527,114.0592,114.3624,8177.0
2016-02-24 10:00:00,132.03,132.19,131.76,132.19,19116.0,114.3797,114.5183,114.1458,114.5183,19116.0
2016-02-24 10:05:00,132.19,132.67,132.19,132.66,13631.0,114.5183,114.9342,114.5183,114.9255,13631.0
2016-02-24 10:10:00,132.69,132.75,132.19,132.38,8085.0,114.9515,115.0035,114.5183,114.6829,8085.0
2016-02-24 10:15:00,132.39,132.44,131.96,131.96,35707.0,114.6916,114.7349,114.3191,114.3191,35707.0
2016-02-24 10:20:00,131.94,131.95,131.62,131.62,8014.0,114.3018,114.3104,114.0245,114.0245,8014.0
2016-02-24 10:25:00,131.61,131.7,131.43,131.66,6099.0,114.0159,114.0939,113.8599,114.0592,6099.0
2016-02-24 10:30:00,131.76,131.85,131.46,131.66,26665.0,114.1458,114.2238,113.8859,114.0592,26665.0
2016-02-24 10:35:00,131.7,132.21,131.61,132.21,12428.0,114.0939,114.5357,114.0159,114.5357,12428.0
2016-02-24 10:40:00,132.21,132.38,132.14,132.34,6022.0,114.5357,114.6829,114.475,114.6483,6022.0
2016-02-24 10:45:00,132.3,132.45,132.1,132.38,9262.0,114.6136,114.7436,114.4404,114.6829,9262.0
2016-02-24 10:50:00,132.51,132.63,132.2,132.21,10500.0,114.7956,114.8995,114.527,114.5357,10500.0
2016-02-24 10:55:00,132.15,132.5,132.15,132.39,6600.0,114.4837,114.7869,114.4837,114.6916,6600.0
2016-02-24 11:00:00,132.38,132.42,132.05,132.18,7100.0,114.6829,114.7176,114.3971,114.5097,7100.0
2016-02-24 11:05:00,132.17,132.37,131.93,132.08,5322.0,114.501,114.6743,114.2931,114.4231,5322.0
2016-02-24 11:10:00,132.21,132.34,132.04,132.14,14794.0,114.5357,114.6483,114.3884,114.475,14794.0
2016-02-24 11:15:00,132.13,132.15,131.8,131.85,8749.0,114.4664,114.4837,114.1805,114.2238,8749.0
2016-02-24 11:20:00,131.85,131.93,131.67,131.89,11826.0,114.2238,114.2931,114.0679,114.2585,11826.0
2016-02-24 11:25:00,131.83,131.88,131.71,131.73,9701.0,114.2065,114.2498,114.1025,114.1198,9701.0
2016-02-24 11:30:00,131.73,131.95,131.67,131.78,4150.0,114.1198,114.3104,114.0679,114.1632,4150.0
2016-02-24 11:35:00,131.85,132.21,131.81,132.18,10803.0,114.2238,114.5357,114.1891,114.5097,10803.0
2016-02-24 11:40:00,132.17,132.58,132.17,132.58,6145.0,114.501,114.8562,114.501,114.8562,6145.0
2016-02-24 11:45:00,132.51,132.51,132.15,132.32,7725.0,114.7956,114.7956,114.4837,114.631,7725.0
2016-02-24 11:50:00,132.35,132.66,132.35,132.66,7979.0,114.657,114.9255,114.657,114.9255,7979.0
2016-02-24 11:55:00,132.65,132.8,132.62,132.71,5598.0,114.9169,115.0468,114.8909,114.9688,5598.0
2016-02-24 12:00:00,132.78,133.05,132.72,133.01,8212.0,115.0295,115.2634,114.9775,115.2287,8212.0
2016-02-24 12:05:00,133.11,133.39,133.11,133.37,7711.0,115.3154,115.5579,115.3154,115.5406,7711.0
2016-02-24 12:10:00,133.45,133.5,133.2,133.28,10545.0,115.6099,115.6532,115.3933,115.4626,10545.0
2016-02-24 12:15:00,133.28,133.28,133.04,133.11,5244.0,115.4626,115.4626,115.2547,115.3154,5244.0
2016-02-24 12:20:00,133.11,133.25,132.76,132.88,22527.0,115.3154,115.4366,115.0121,115.1161,22527.0
2016-02-24 12:25:00,132.83,132.85,132.58,132.59,21352.0,115.0728,115.0901,114.8562,114.8649,21352.0
2016-02-24 12:30:00,132.57,132.7,132.39,132.4,23716.0,114.8475,114.9602,114.6916,114.7003,23716.0
2016-02-24 12:35:00,132.41,132.47,132.19,132.28,10657.0,114.7089,114.7609,114.5183,114.5963,10657.0
2016-02-24 12:40:00,132.28,132.35,132.17,132.22,7743.0,114.5963,114.657,114.501,114.5443,7743.0
2016-02-24 12:45:00,132.32,132.53,132.29,132.52,16025.0,114.631,114.8129,114.605,114.8042,16025.0
2016-02-24 12:50:00,132.47,132.65,132.43,132.51,10920.0,114.7609,114.9169,114.7263,114.7956,10920.0
2016-02-24 12:55:00,132.52,132.54,132.32,132.32,7087.0,114.8042,114.8216,114.631,114.631,7087.0
2016-02-24 13:00:00,132.37,132.55,132.33,132.46,7045.0,114.6743,114.8302,114.6396,114.7523,7045.0
2016-02-24 13:05:00,132.46,132.69,132.45,132.5,8537.0,114.7523,114.9515,114.7436,114.7869,8537.0
2016-02-24 13:10:00,132.48,132.48,132.28,132.36,10167.0,114.7696,114.7696,114.5963,114.6656,10167.0
2016-02-24 13:15:00,132.41,132.52,132.14,132.18,11684.0,114.7089,114.8042,114.475,114.5097,11684.0
2016-02-24 13:20:00,132.19,132.33,132.15,132.19,5458.0,114.5183,114.6396,114.4837,114.5183,5458.0
2016-02-24 13:25:00,132.16,132.19,132.0,132.15,9701.0,114.4924,114.5183,114.3537,114.4837,9701.0
2016-02-24 13:30:00,132.19,132.19,131.98,131.98,7459.0,114.5183,114.5183,114.3364,114.3364,7459.0
2016-02-24 13:35:00,132.0,132.0,131.75,131.8,7088.0,114.3537,114.3537,114.1372,114.1805,7088.0
2016-02-24 13:40:00,131.79,131.8,131.65,131.78,14207.0,114.1718,114.1805,114.0505,114.1632,14207.0
2016-02-24 13:45:00,131.81,131.82,131.55,131.59,9829.0,114.1891,114.1978,113.9639,113.9986,9829.0
2016-02-24 13:50:00,131.62,131.74,131.62,131.74,11298.0,114.0245,114.1285,114.0245,114.1285,11298.0
2016-02-24 13:55:00,131.73,131.93,131.72,131.77,15379.0,114.1198,114.2931,114.1112,114.1545,15379.0
2016-02-24 14:00:00,131.8,132.03,131.8,131.93,8510.0,114.1805,114.3797,114.1805,114.2931,8510.0
2016-02-24 14:05:00,131.97,132.75,131.92,132.63,9432.0,114.3278,115.0035,114.2844,114.8995,9432.0
2016-02-24 14:10:00,132.68,132.74,132.5,132.73,10250.0,114.9428,114.9948,114.7869,114.9862,10250.0
2016-02-24 14:15:00,132.76,132.86,132.66,132.84,10486.0,115.0121,115.0988,114.9255,115.0815,10486.0
2016-02-24 14:20:00,132.86,133.17,132.84,133.09,9317.0,115.0988,115.3673,115.0815,115.298,9317.0
2016-02-24 14:25:00,133.11,133.16,133.07,133.11,11100.0,115.3154,115.3587,115.2807,115.3154,11100.0
2016-02-24 14:30:00,133.07,133.18,132.99,133.0,8697.0,115.2807,115.376,115.2114,115.2201,8697.0
2016-02-24 14:35:00,132.98,133.07,132.9,133.02,6575.0,115.2027,115.2807,115.1334,115.2374,6575.0
2016-02-24 14:40:00,133.01,133.19,132.98,133.1,6379.0,115.2287,115.3847,115.2027,115.3067,6379.0
2016-02-24 14:45:00,133.07,133.15,132.95,133.12,5133.0,115.2807,115.35,115.1767,115.324,5133.0
2016-02-24 14:50:00,133.09,133.1,132.86,132.86,6352.0,115.298,115.3067,115.0988,115.0988,6352.0
2016-02-24 14:55:00,132.89,132.92,132.74,132.76,12653.0,115.1248,115.1508,114.9948,115.0121,12653.0
2016-02-24 15:00:00,132.76,133.0,132.76,132.95,9989.0,115.0121,115.2201,115.0121,115.1767,9989.0
2016-02-24 15:05:00,132.99,133.51,132.94,133.48,9619.0,115.2114,115.6619,115.1681,115.6359,9619.0
2016-02-24 15:10:00,133.57,133.59,133.4,133.57,10874.0,115.7139,115.7312,115.5666,115.7139,10874.0
2016-02-24 15:15:00,133.54,133.75,133.51,133.71,8167.0,115.6879,115.8698,115.6619,115.8351,8167.0
2016-02-24 15:20:00,133.74,133.79,133.56,133.67,8488.0,115.8611,115.9045,115.7052,115.8005,8488.0
2016-02-24 15:25:00,133.68,133.89,133.65,133.76,15897.0,115.8092,115.9911,115.7832,115.8785,15897.0
2016-02-24 15:30:00,133.78,133.78,133.6,133.61,14426.0,115.8958,115.8958,115.7399,115.7485,14426.0
2016-02-24 15:35:00,133.65,134.03,133.64,133.96,10504.0,115.7832,116.1124,115.7745,116.0517,10504.0
2016-02-24 15:40:00,133.99,133.99,133.66,133.66,20163.0,116.0777,116.0777,115.7918,115.7918,20163.0
2016-02-24 15:45:00,133.66,133.69,133.42,133.58,21481.0,115.7918,115.8178,115.5839,115.7225,21481.0
2016-02-24 15:50:00,133.57,133.64,133.51,133.64,12364.0,115.7139,115.7745,115.6619,115.7745,12364.0
2016-02-24 15:55:00,133.62,133.62,133.43,133.44,98940.0,115.7572,115.7572,115.5926,115.6012,98940.0
2016-02-25 09:30:00,134.41,135.08,134.01,135.08,45556.0,116.4416,117.022,116.095,117.022,45556.0
2016-02-25 09:35:00,135.08,135.24,134.69,134.88,30939.0,117.022,117.1606,116.6841,116.8487,30939.0
2016-02-25 09:40:00,134.88,134.88,134.41,134.47,9547.0,116.8487,116.8487,116.4416,116.4935,9547.0
2016-02-25 09:45:00,134.44,134.73,134.41,134.71,10084.0,116.4676,116.7188,116.4416,116.7015,10084.0
2016-02-25 09:50:00,134.71,134.84,134.57,134.71,8254.0,116.7015,116.8141,116.5802,116.7015,8254.0
2016-02-25 09:55:00,134.77,134.84,134.52,134.53,8202.0,116.7534,116.8141,116.5369,116.5455,8202.0
2016-02-25 10:00:00,134.53,134.53,134.06,134.18,11351.0,116.5455,116.5455,116.1384,116.2423,11351.0
2016-02-25 10:05:00,134.29,134.47,134.04,134.05,15259.0,116.3376,116.4935,116.121,116.1297,15259.0
2016-02-25 10:10:00,134.01,134.07,133.76,134.07,9060.0,116.095,116.147,115.8785,116.147,9060.0
2016-02-25 10:15:00,134.18,134.18,134.02,134.04,13213.0,116.2423,116.2423,116.1037,116.121,13213.0
2016-02-25 10:20:00,134.04,134.16,133.66,133.76,13714.0,116.121,116.225,115.7918,115.8785,13714.0
2016-02-25 10:25:00,133.76,134.0,133.76,133.95,8700.0,115.8785,116.0864,115.8785,116.0431,8700.0
2016-02-25 10:30:00,133.99,134.03,133.65,133.66,18208.0,116.0777,116.1124,115.7832,115.7918,18208.0
2016-02-25 10:35:00,133.68,133.69,133.3,133.37,13884.0,115.8092,115.8178,115.48,115.5406,13884.0
2016-02-25 10:40:00,133.35,133.79,133.32,133.64,10670.0,115.5233,115.9045,115.4973,115.7745,10670.0
2016-02-25 10:45:00,133.63,133.65,133.32,133.38,30884.0,115.7658,115.7832,115.4973,115.5493,30884.0
2016-02-25 10:50:00,133.4,133.55,133.23,133.54,25023.0,115.5666,115.6965,115.4193,115.6879,25023.0
2016-02-25 10:55:00,133.53,133.62,133.25,133.25,8154.0,115.6792,115.7572,115.4366,115.4366,8154.0
2016-02-25 11:00:00,133.23,133.54,133.16,133.48,11549.0,115.4193,115.6879,115.3587,115.6359,11549.0
2016-02-25 11:05:00,133.44,133.71,133.41,133.69,6593.0,115.6012,115.8351,115.5753,115.8178,6593.0
2016-02-25 11:10:00,133.66,133.67,133.22,133.22,9905.0,115.7918,115.8005,115.4107,115.4107,9905.0
2016-02-25 11:15:00,133.22,133.42,133.14,133.14,11487.0,115.4107,115.5839,115.3413,115.3413,11487.0
2016-02-25 11:20:00,133.16,133.3,133.15,133.3,4665.0,115.3587,115.48,115.35,115.48,4665.0
2016-02-25 11:25:00,133.33,133.68,133.3,133.52,5378.0,115.5059,115.8092,115.48,115.6705,5378.0
2016-02-25 11:30:00,133.51,133.58,133.29,133.54,10636.0,115.6619,115.7225,115.4713,115.6879,10636.0
2016-02-25 11:35:00,133.52,133.84,133.46,133.77,13628.0,115.6705,115.9478,115.6186,115.8871,13628.0
2016-02-25 11:40:00,133.75,133.8,133.38,133.54,5444.0,115.8698,115.9131,115.5493,115.6879,5444.0
2016-02-25 11:45:00,133.48,133.91,133.48,133.91,5305.0,115.6359,116.0084,115.6359,116.0084,5305.0
2016-02-25 11:50:00,134.0,134.23,134.0,134.11,7564.0,116.0864,116.2856,116.0864,116.1817,7564.0
2016-02-25 11:55:00,134.12,134.44,134.12,134.33,5135.0,116.1903,116.4676,116.1903,116.3723,5135.0
2016-02-25 12:00:00,134.33,134.38,134.3,134.37,7192.0,116.3723,116.4156,116.3463,116.4069,7192.0
2016-02-25 12:05:00,134.37,134.51,134.37,134.47,6170.0,116.4069,116.5282,116.4069,116.4935,6170.0
2016-02-25 12:10:00,134.5,134.65,134.49,134.64,10420.0,116.5195,116.6495,116.5109,116.6408,10420.0
2016-02-25 12:15:00,134.68,134.75,134.5,134.61,10157.0,116.6755,116.7361,116.5195,116.6148,10157.0
2016-02-25 12:20:00,134.62,134.69,134.49,134.59,11615.0,116.6235,116.6841,116.5109,116.5975,11615.0
2016-02-25 12:25:00,134.58,134.69,134.57,134.66,6655.0,116.5888,116.6841,116.5802,116.6581,6655.0
2016-02-25 12:30:00,134.62,134.62,134.22,134.28,4800.0,116.6235,116.6235,116.277,116.3289,4800.0
2016-02-25 12:35:00,134.29,134.54,134.29,134.46,7060.0,116.3376,116.5542,116.3376,116.4849,7060.0
2016-02-25 12:40:00,134.42,134.48,134.4,134.42,4006.0,116.4502,116.5022,116.4329,116.4502,4006.0
2016-02-25 12:45:00,134.39,134.39,134.11,134.29,2650.0,116.4242,116.4242,116.1817,116.3376,2650.0
2016-02-25 12:50:00,134.35,134.48,134.27,134.37,5204.0,116.3896,116.5022,116.3203,116.4069,5204.0
2016-02-25 12:55:00,134.39,134.47,134.3,134.36,5512.0,116.4242,116.4935,116.3463,116.3983,5512.0
2016-02-25 13:00:00,134.34,134.49,134.32,134.49,8814.0,116.3809,116.5109,116.3636,116.5109,8814.0
2016-02-25 13:05:00,134.48,134.56,134.44,134.52,4466.0,116.5022,116.5715,116.4676,116.5369,4466.0
2016-02-25 13:10:00,134.55,134.66,134.54,134.61,8940.0,116.5629,116.6581,116.5542,116.6148,8940.0
2016-02-25 13:15:00,134.62,134.62,134.43,134.43,10557.0,116.6235,116.6235,116.4589,116.4589,10557.0
2016-02-25 13:20:00,134.45,134.49,134.32,134.34,3801.0,116.4762,116.5109,116.3636,116.3809,3801.0
2016-02-25 13:25:00,134.43,134.64,134.36,134.58,9384.0,116.4589,116.6408,116.3983,116.5888,9384.0
2016-02-25 13:30:00,134.58,134.74,134.5,134.71,12476.0,116.5888,116.7275,116.5195,116.7015,12476.0
2016-02-25 13:35:00,134.71,134.83,134.64,134.76,10697.0,116.7015,116.8054,116.6408,116.7448,10697.0
2016-02-25 13:40:00,134.78,135.06,134.75,135.06,6015.0,116.7621,117.0047,116.7361,117.0047,6015.0
2016-02-25 13:45:00,135.04,135.04,134.9,134.95,6680.0,116.9873,116.9873,116.8661,116.9094,6680.0
2016-02-25 13:50:00,134.96,135.13,134.94,135.04,10159.0,116.918,117.0653,116.9007,116.9873,10159.0
2016-02-25 13:55:00,135.01,135.32,134.95,135.27,24295.0,116.9614,117.2299,116.9094,117.1866,24295.0
2016-02-25 14:00:00,135.3,135.37,135.21,135.35,18442.0,117.2126,117.2732,117.1346,117.2559,18442.0
2016-02-25 14:05:00,135.3,135.34,135.21,135.24,4889.0,117.2126,117.2472,117.1346,117.1606,4889.0
2016-02-25 14:10:00,135.29,135.44,135.26,135.44,12273.0,117.2039,117.3339,117.1779,117.3339,12273.0
2016-02-25 14:15:00,135.42,135.56,135.4,135.56,8737.0,117.3165,117.4378,117.2992,117.4378,8737.0
2016-02-25 14:20:00,135.57,135.82,135.57,135.75,25338.0,117.4465,117.6631,117.4465,117.6024,25338.0
2016-02-25 14:25:00,135.77,135.83,135.67,135.79,19146.0,117.6198,117.6717,117.5331,117.6371,19146.0
2016-02-25 14:30:00,135.78,135.79,135.62,135.62,8901.0,117.6284,117.6371,117.4898,117.4898,8901.0
2016-02-25 14:35:00,135.65,135.67,135.5,135.58,8824.0,117.5158,117.5331,117.3859,117.4552,8824.0
2016-02-25 14:40:00,135.59,135.67,135.48,135.66,10062.0,117.4638,117.5331,117.3685,117.5245,10062.0
2016-02-25 14:45:00,135.67,135.78,135.59,135.66,13367.0,117.5331,117.6284,117.4638,117.5245,13367.0
2016-02-25 14:50:00,135.71,135.72,135.38,135.42,11648.0,117.5678,117.5764,117.2819,117.3165,11648.0
2016-02-25 14:55:00,135.42,135.45,135.34,135.34,6000.0,117.3165,117.3425,117.2472,117.2472,6000.0
2016-02-25 15:00:00,135.31,135.6,135.28,135.58,9947.0,117.2213,117.4725,117.1953,117.4552,9947.0
2016-02-25 15:05:00,135.59,135.61,135.51,135.6,6165.0,117.4638,117.4811,117.3945,117.4725,6165.0
2016-02-25 15:10:00,135.65,135.83,135.59,135.83,10786.0,117.5158,117.6717,117.4638,117.6717,10786.0
2016-02-25 15:15:00,135.74,135.79,135.64,135.64,7308.0,117.5938,117.6371,117.5071,117.5071,7308.0
2016-02-25 15:20:00,135.6,135.67,135.51,135.66,11352.0,117.4725,117.5331,117.3945,117.5245,11352.0
2016-02-25 15:25:00,135.66,135.66,135.5,135.56,7948.0,117.5245,117.5245,117.3859,117.4378,7948.0
2016-02-25 15:30:00,135.54,135.69,135.47,135.47,17136.0,117.4205,117.5505,117.3599,117.3599,17136.0
2016-02-25 15:35:00,135.47,135.55,135.44,135.48,13575.0,117.3599,117.4292,117.3339,117.3685,13575.0
2016-02-25 15:40:00,135.48,135.83,135.41,135.78,26584.0,117.3685,117.6717,117.3079,117.6284,26584.0
2016-02-25 15:45:00,135.79,135.96,135.78,135.83,33281.0,117.6371,117.7844,117.6284,117.6717,33281.0
2016-02-25 15:50:00,135.82,135.89,135.75,135.83,38491.0,117.6631,117.7237,117.6024,117.6717,38491.0
2016-02-25 15:55:00,135.82,136.06,135.81,135.99,75116.0,117.6631,117.871,117.6544,117.8103,75116.0
2016-02-26 09:30:00,136.66,136.96,136.6,136.82,26341.0,118.3908,118.6507,118.3388,118.5294,26341.0
2016-02-26 09:35:00,136.83,137.24,136.8,137.19,18820.0,118.5381,118.8932,118.5121,118.8499,18820.0
2016-02-26 09:40:00,137.22,137.36,136.73,136.98,14954.0,118.8759,118.9972,118.4514,118.668,14954.0
2016-02-26 09:45:00,137.07,137.18,136.75,136.97,8731.0,118.746,118.8413,118.4687,118.6593,8731.0
2016-02-26 09:50:00,136.97,137.44,136.97,137.44,12948.0,118.6593,119.0665,118.6593,119.0665,12948.0
2016-02-26 09:55:00,137.4,137.41,137.24,137.28,27533.0,119.0319,119.0405,118.8932,118.9279,27533.0
2016-02-26 10:00:00,137.28,137.32,136.99,137.0,14497.0,118.9279,118.9625,118.6767,118.6853,14497.0
2016-02-26 10:05:00,136.99,137.24,136.85,136.99,20403.0,118.6767,118.8932,118.5554,118.6767,20403.0
2016-02-26 10:10:00,137.0,137.36,136.87,137.2,26681.0,118.6853,118.9972,118.5727,118.8586,26681.0
2016-02-26 10:15:00,137.26,137.4,137.06,137.26,24372.0,118.9106,119.0319,118.7373,118.9106,24372.0
2016-02-26 10:20:00,137.23,137.35,136.87,137.02,17333.0,118.8846,118.9885,118.5727,118.7027,17333.0
2016-02-26 10:25:00,137.01,137.58,136.92,137.48,34217.0,118.694,119.1878,118.616,119.1012,34217.0
2016-02-26 10:30:00,137.47,137.92,137.43,137.81,17010.0,119.0925,119.4823,119.0578,119.387,17010.0
2016-02-26 10:35:00,137.79,137.99,137.67,137.9,19413.0,119.3697,119.543,119.2658,119.465,19413.0
2016-02-26 10:40:00,137.9,137.95,137.56,137.72,16613.0,119.465,119.5083,119.1705,119.3091,16613.0
2016-02-26 10:45:00,137.72,138.13,137.62,138.13,12886.0,119.3091,119.6643,119.2224,119.6643,12886.0
2016-02-26 10:50:00,138.13,138.28,138.0,138.23,26361.0,119.6643,119.7942,119.5516,119.7509,26361.0
2016-02-26 10:55:00,138.24,138.6,138.2,138.46,38717.0,119.7596,120.0714,119.7249,119.9501,38717.0
2016-02-26 11:00:00,138.38,138.4,138.28,138.35,16532.0,119.8808,119.8982,119.7942,119.8549,16532.0
2016-02-26 11:05:00,138.35,138.43,138.3,138.35,10391.0,119.8549,119.9242,119.8115,119.8549,10391.0
2016-02-26 11:10:00,138.35,138.47,138.31,138.38,17690.0,119.8549,119.9588,119.8202,119.8808,17690.0
2016-02-26 11:15:00,138.34,138.77,138.34,138.77,35966.0,119.8462,120.2187,119.8462,120.2187,35966.0
2016-02-26 11:20:00,138.8,138.85,138.66,138.73,38748.0,120.2447,120.288,120.1234,120.1841,38748.0
2016-02-26 11:25:00,138.67,138.67,138.32,138.38,12600.0,120.1321,120.1321,119.8289,119.8808,12600.0
2016-02-26 11:30:00,138.3,138.36,138.09,138.25,21623.0,119.8115,119.8635,119.6296,119.7682,21623.0
2016-02-26 11:35:00,138.28,138.6,138.09,138.35,12012.0,119.7942,120.0714,119.6296,119.8549,12012.0
2016-02-26 11:40:00,138.28,138.46,138.2,138.31,9078.0,119.7942,119.9501,119.7249,119.8202,9078.0
2016-02-26 11:45:00,138.32,138.55,138.31,138.53,26217.0,119.8289,120.0281,119.8202,120.0108,26217.0
2016-02-26 11:50:00,138.52,138.74,138.4,138.74,9506.0,120.0021,120.1927,119.8982,120.1927,9506.0
2016-02-26 11:55:00,138.67,138.87,138.55,138.78,18079.0,120.1321,120.3053,120.0281,120.2274,18079.0
2016-02-26 12:00:00,138.65,138.65,138.24,138.26,12345.0,120.1147,120.1147,119.7596,119.7769,12345.0
2016-02-26 12:05:00,138.26,138.51,138.22,138.33,11850.0,119.7769,119.9935,119.7422,119.8375,11850.0
2016-02-26 12:10:00,138.35,138.41,138.17,138.35,8639.0,119.8549,119.9068,119.6989,119.8549,8639.0
2016-02-26 12:15:00,138.34,138.61,138.34,138.52,9893.0,119.8462,120.0801,119.8462,120.0021,9893.0
2016-02-26 12:20:00,138.49,138.65,138.45,138.62,6222.0,119.9761,120.1147,119.9415,120.0888,6222.0
2016-02-26 12:25:00,138.62,138.77,138.46,138.58,17095.0,120.0888,120.2187,119.9501,120.0541,17095.0
2016-02-26 12:30:00,138.59,138.85,138.57,138.77,13502.0,120.0628,120.288,120.0454,120.2187,13502.0
2016-02-26 12:35:00,138.8,138.98,138.78,138.9,27355.0,120.2447,120.4006,120.2274,120.3313,27355.0
2016-02-26 12:40:00,138.9,138.96,138.83,138.91,19324.0,120.3313,120.3833,120.2707,120.34,19324.0
2016-02-26 12:45:00,138.86,139.12,138.84,138.98,24695.0,120.2967,120.5219,120.2793,120.4006,24695.0
2016-02-26 12:50:00,138.95,139.2,138.9,139.02,19893.0,120.3746,120.5912,120.3313,120.4353,19893.0
2016-02-26 12:55:00,139.02,139.42,139.02,139.14,16853.0,120.4353,120.7818,120.4353,120.5392,16853.0
2016-02-26 13:00:00,139.09,139.21,138.96,139.05,12902.0,120.4959,120.5999,120.3833,120.4613,12902.0
2016-02-26 13:05:00,139.05,139.22,139.01,139.1,15913.0,120.4613,120.6085,120.4266,120.5046,15913.0
2016-02-26 13:10:00,139.07,139.11,138.81,138.81,8525.0,120.4786,120.5133,120.2534,120.2534,8525.0
2016-02-26 13:15:00,138.82,138.93,138.71,138.73,12224.0,120.262,120.3573,120.1667,120.1841,12224.0
2016-02-26 13:20:00,138.75,138.76,138.54,138.63,17473.0,120.2014,120.21,120.0195,120.0974,17473.0
2016-02-26 13:25:00,138.66,138.69,138.5,138.51,7944.0,120.1234,120.1494,119.9848,119.9935,7944.0
2016-02-26 13:30:00,138.54,138.54,138.29,138.43,10411.0,120.0195,120.0195,119.8029,119.9242,10411.0
2016-02-26 13:35:00,138.44,138.51,138.32,138.34,7072.0,119.9328,119.9935,119.8289,119.8462,7072.0
2016-02-26 13:40:00,138.33,138.44,138.26,138.29,9608.0,119.8375,119.9328,119.7769,119.8029,9608.0
2016-02-26 13:45:00,138.31,138.53,138.23,138.51,12824.0,119.8202,120.0108,119.7509,119.9935,12824.0
2016-02-26 13:50:00,138.55,138.55,138.15,138.31,14246.0,120.0281,120.0281,119.6816,119.8202,14246.0
2016-02-26 13:55:00,138.33,138.33,137.99,138.33,11981.0,119.8375,119.8375,119.543,119.8375,11981.0
2016-02-26 14:00:00,138.33,138.43,138.23,138.29,23426.0,119.8375,119.9242,119.7509,119.8029,23426.0
2016-02-26 14:05:00,138.29,138.29,138.11,138.19,15385.0,119.8029,119.8029,119.6469,119.7162,15385.0
2016-02-26 14:10:00,138.21,138.21,137.96,138.19,8656.0,119.7336,119.7336,119.517,119.7162,8656.0
2016-02-26 14:15:00,138.2,138.24,137.98,138.04,12213.0,119.7249,119.7596,119.5343,119.5863,12213.0
2016-02-26 14:20:00,138.03,138.19,137.9,138.09,13127.0,119.5776,119.7162,119.465,119.6296,13127.0
2016-02-26 14:25:00,138.1,138.22,138.01,138.01,9368.0,119.6383,119.7422,119.5603,119.5603,9368.0
2016-02-26 14:30:00,138.01,138.03,137.89,137.97,37388.0,119.5603,119.5776,119.4563,119.5257,37388.0
2016-02-26 14:35:00,137.97,138.0,137.65,137.75,12110.0,119.5257,119.5516,119.2484,119.3351,12110.0
2016-02-26 14:40:00,137.75,137.77,137.44,137.56,30490.0,119.3351,119.3524,119.0665,119.1705,30490.0
2016-02-26 14:45:00,137.57,137.85,137.57,137.68,14549.0,119.1791,119.4217,119.1791,119.2744,14549.0
2016-02-26 14:50:00,137.71,137.76,137.59,137.62,19016.0,119.3004,119.3437,119.1965,119.2224,19016.0
2016-02-26 14:55:00,137.59,137.89,137.42,137.75,38407.0,119.1965,119.4563,119.0492,119.3351,38407.0
2016-02-26 15:00:00,137.8,137.87,137.66,137.8,21542.0,119.3784,119.439,119.2571,119.3784,21542.0
2016-02-26 15:05:00,137.81,138.03,137.76,137.94,10955.0,119.387,119.5776,119.3437,119.4997,10955.0
2016-02-26 15:10:00,137.97,137.98,137.73,137.79,12537.0,119.5257,119.5343,119.3177,119.3697,12537.0
2016-02-26 15:15:00,137.8,137.84,137.67,137.77,16602.0,119.3784,119.413,119.2658,119.3524,16602.0
2016-02-26 15:20:00,137.78,137.82,137.58,137.67,14656.0,119.3611,119.3957,119.1878,119.2658,14656.0
2016-02-26 15:25:00,137.67,137.67,137.36,137.48,16705.0,119.2658,119.2658,118.9972,119.1012,16705.0
2016-02-26 15:30:00,137.45,137.72,137.44,137.69,14385.0,119.0752,119.3091,119.0665,119.2831,14385.0
2016-02-26 15:35:00,137.65,137.68,137.45,137.54,14867.0,119.2484,119.2744,119.0752,119.1531,14867.0
2016-02-26 15:40:00,137.59,137.75,137.59,137.66,22398.0,119.1965,119.3351,119.1965,119.2571,22398.0
2016-02-26 15:45:00,137.66,137.74,137.61,137.66,24900.0,119.2571,119.3264,119.2138,119.2571,24900.0
2016-02-26 15:50:00,137.68,137.7,137.58,137.6,38132.0,119.2744,119.2917,119.1878,119.2051,38132.0
2016-02-26 15:55:00,137.58,137.61,137.28,137.4,85073.0,119.1878,119.2138,118.9279,119.0319,85073.0
2016-02-29 09:30:00,137.28,137.97,137.28,137.67,34113.0,118.9279,119.5257,118.9279,119.2658,34113.0
2016-02-29 09:35:00,137.66,137.91,137.27,137.28,14914.0,119.2571,119.4737,118.9192,118.9279,14914.0
2016-02-29 09:40:00,137.32,137.54,137.02,137.13,25430.0,118.9625,119.1531,118.7027,118.7979,25430.0
2016-02-29 09:45:00,137.21,137.23,136.84,137.07,16200.0,118.8673,118.8846,118.5467,118.746,16200.0
2016-02-29 09:50:00,137.07,137.46,136.94,137.34,6006.0,118.746,119.0838,118.6333,118.9799,6006.0
2016-02-29 09:55:00,137.34,137.38,137.13,137.23,6000.0,118.9799,119.0145,118.7979,118.8846,6000.0
2016-02-29 10:00:00,137.17,137.18,136.71,136.76,22754.0,118.8326,118.8413,118.4341,118.4774,22754.0
2016-02-29 10:05:00,136.74,137.0,136.7,136.81,20957.0,118.4601,118.6853,118.4254,118.5207,20957.0
2016-02-29 10:10:00,136.79,136.93,136.67,136.88,15116.0,118.5034,118.6247,118.3994,118.5814,15116.0
2016-02-29 10:15:00,137.01,137.21,136.86,136.99,15015.0,118.694,118.8673,118.564,118.6767,15015.0
2016-02-29 10:20:00,137.02,137.45,137.02,137.34,10429.0,118.7027,119.0752,118.7027,118.9799,10429.0
2016-02-29 10:25:00,137.34,137.36,136.9,137.34,19757.0,118.9799,118.9972,118.5987,118.9799,19757.0
2016-02-29 10:30:00,137.34,137.38,136.96,136.96,13456.0,118.9799,119.0145,118.6507,118.6507,13456.0
2016-02-29 10:35:00,136.96,137.4,136.93,137.38,18642.0,118.6507,119.0319,118.6247,119.0145,18642.0
2016-02-29 10:40:00,137.4,137.86,137.15,137.83,16041.0,119.0319,119.4304,118.8153,119.4044,16041.0
2016-02-29 10:45:00,137.78,137.81,137.54,137.72,11718.0,119.3611,119.387,119.1531,119.3091,11718.0
2016-02-29 10:50:00,137.69,138.11,137.57,138.09,24819.0,119.2831,119.6469,119.1791,119.6296,24819.0
2016-02-29 10:55:00,138.09,138.09,137.81,137.93,27684.0,119.6296,119.6296,119.387,119.491,27684.0
2016-02-29 11:00:00,137.93,138.26,137.87,138.07,18911.0,119.491,119.7769,119.439,119.6123,18911.0
2016-02-29 11:05:00,138.05,138.11,137.74,138.07,25533.0,119.595,119.6469,119.3264,119.6123,25533.0
2016-02-29 11:10:00,138.06,138.18,138.01,138.18,5621.0,119.6036,119.7076,119.5603,119.7076,5621.0
2016-02-29 11:15:00,138.09,138.23,138.04,138.13,8059.0,119.6296,119.7509,119.5863,119.6643,8059.0
2016-02-29 11:20:00,138.13,138.26,138.05,138.23,6606.0,119.6643,119.7769,119.595,119.7509,6606.0
2016-02-29 11:25:00,138.28,138.29,138.06,138.13,10259.0,119.7942,119.8029,119.6036,119.6643,10259.0
2016-02-29 11:30:00,138.13,138.61,138.09,138.55,11940.0,119.6643,120.0801,119.6296,120.0281,11940.0
2016-02-29 11:35:00,138.53,138.76,138.47,138.71,11621.0,120.0108,120.21,119.9588,120.1667,11621.0
2016-02-29 11:40:00,138.64,138.7,138.45,138.46,11289.0,120.1061,120.1581,119.9415,119.9501,11289.0
2016-02-29 11:45:00,138.46,138.56,138.23,138.4,24962.0,119.9501,120.0368,119.7509,119.8982,24962.0
2016-02-29 11:50:00,138.37,138.55,138.33,138.53,26796.0,119.8722,120.0281,119.8375,120.0108,26796.0
2016-02-29 11:55:00,138.53,138.63,138.47,138.5,23653.0,120.0108,120.0974,119.9588,119.9848,23653.0
2016-02-29 12:00:00,138.5,138.82,138.47,138.69,51305.0,119.9848,120.262,119.9588,120.1494,51305.0
2016-02-29 12:05:00,138.7,139.2,138.63,139.2,111283.0,120.1581,120.5912,120.0974,120.5912,111283.0
2016-02-29 12:10:00,139.14,139.53,139.02,139.18,89899.0,120.5392,120.8771,120.4353,120.5739,89899.0
2016-02-29 12:15:00,139.17,139.17,138.94,138.95,16854.0,120.5652,120.5652,120.366,120.3746,16854.0
2016-02-29 12:20:00,138.91,139.04,138.71,138.75,9744.0,120.34,120.4526,120.1667,120.2014,9744.0
2016-02-29 12:25:00,138.75,138.8,138.51,138.76,12957.0,120.2014,120.2447,119.9935,120.21,12957.0
2016-02-29 12:30:00,138.76,138.76,138.54,138.6,12001.0,120.21,120.21,120.0195,120.0714,12001.0
2016-02-29 12:35:00,138.55,138.66,138.35,138.36,7447.0,120.0281,120.1234,119.8549,119.8635,7447.0
2016-02-29 12:40:00,138.4,138.51,138.4,138.41,5578.0,119.8982,119.9935,119.8982,119.9068,5578.0
2016-02-29 12:45:00,138.43,138.5,138.34,138.38,18680.0,119.9242,119.9848,119.8462,119.8808,18680.0
2016-02-29 12:50:00,138.44,138.67,138.38,138.67,6299.0,119.9328,120.1321,119.8808,120.1321,6299.0
2016-02-29 12:55:00,138.72,138.89,138.67,138.73,13218.0,120.1754,120.3227,120.1321,120.1841,13218.0
2016-02-29 13:00:00,138.71,138.72,138.57,138.72,5858.0,120.1667,120.1754,120.0454,120.1754,5858.0
2016-02-29 13:05:00,138.69,138.69,138.57,138.59,3600.0,120.1494,120.1494,120.0454,120.0628,3600.0
2016-02-29 13:10:00,138.59,138.74,138.57,138.61,5601.0,120.0628,120.1927,120.0454,120.0801,5601.0
2016-02-29 13:15:00,138.6,138.7,138.48,138.57,17015.0,120.0714,120.1581,119.9675,120.0454,17015.0
2016-02-29 13:20:00,138.53,138.75,138.52,138.66,7854.0,120.0108,120.2014,120.0021,120.1234,7854.0
2016-02-29 13:25:00,138.69,138.73,138.39,138.4,9306.0,120.1494,120.1841,119.8895,119.8982,9306.0
2016-02-29 13:30:00,138.43,138.43,138.29,138.3,5086.0,119.9242,119.9242,119.8029,119.8115,5086.0
2016-02-29 13:35:00,138.25,138.28,138.18,138.24,5399.0,119.7682,119.7942,119.7076,119.7596,5399.0
2016-02-29 13:40:00,138.24,138.24,138.0,138.04,8138.0,119.7596,119.7596,119.5516,119.5863,8138.0
2016-02-29 13:45:00,138.03,138.16,138.01,138.15,13993.0,119.5776,119.6903,119.5603,119.6816,13993.0
2016-02-29 13:50:00,138.15,138.27,138.14,138.27,4332.0,119.6816,119.7855,119.6729,119.7855,4332.0
2016-02-29 13:55:00,138.28,138.45,138.18,138.38,15591.0,119.7942,119.9415,119.7076,119.8808,15591.0
2016-02-29 14:00:00,138.37,138.37,138.17,138.31,7049.0,119.8722,119.8722,119.6989,119.8202,7049.0
2016-02-29 14:05:00,138.35,138.39,138.14,138.14,7171.0,119.8549,119.8895,119.6729,119.6729,7171.0
2016-02-29 14:10:00,138.14,138.15,137.98,138.0,11552.0,119.6729,119.6816,119.5343,119.5516,11552.0
2016-02-29 14:15:00,137.97,138.06,137.91,137.99,15911.0,119.5257,119.6036,119.4737,119.543,15911.0
2016-02-29 14:20:00,138.0,138.02,137.8,137.94,12533.0,119.5516,119.569,119.3784,119.4997,12533.0
2016-02-29 14:25:00,137.98,138.09,137.88,138.02,17018.0,119.5343,119.6296,119.4477,119.569,17018.0
2016-02-29 14:30:00,137.97,137.99,137.78,137.82,6400.0,119.5257,119.543,119.3611,119.3957,6400.0
2016-02-29 14:35:00,137.8,137.89,137.68,137.72,11074.0,119.3784,119.4563,119.2744,119.3091,11074.0
2016-02-29 14:40:00,137.75,137.88,137.65,137.83,11380.0,119.3351,119.4477,119.2484,119.4044,11380.0
2016-02-29 14:45:00,137.81,137.85,137.55,137.65,18358.0,119.387,119.4217,119.1618,119.2484,18358.0
2016-02-29 14:50:00,137.6,137.71,137.54,137.62,9491.0,119.2051,119.3004,119.1531,119.2224,9491.0
2016-02-29 14:55:00,137.62,137.68,137.48,137.65,17508.0,119.2224,119.2744,119.1012,119.2484,17508.0
2016-02-29 15:00:00,137.63,137.63,137.48,137.59,10190.0,119.2311,119.2311,119.1012,119.1965,10190.0
2016-02-29 15:05:00,137.58,137.58,137.35,137.44,11627.0,119.1878,119.1878,118.9885,119.0665,11627.0
2016-02-29 15:10:00,137.43,137.48,137.23,137.28,11863.0,119.0578,119.1012,118.8846,118.9279,11863.0
2016-02-29 15:15:00,137.28,137.36,137.16,137.17,9282.0,118.9279,118.9972,118.8239,118.8326,9282.0
2016-02-29 15:20:00,137.1,137.34,137.1,137.29,13927.0,118.772,118.9799,118.772,118.9366,13927.0
2016-02-29 15:25:00,137.25,137.45,137.14,137.38,13759.0,118.9019,119.0752,118.8066,119.0145,13759.0
2016-02-29 15:30:00,137.37,137.49,137.32,137.45,14392.0,119.0059,119.1098,118.9625,119.0752,14392.0
2016-02-29 15:35:00,137.48,137.5,137.21,137.35,15560.0,119.1012,119.1185,118.8673,118.9885,15560.0
2016-02-29 15:40:00,137.32,137.69,137.26,137.69,24088.0,118.9625,119.2831,118.9106,119.2831,24088.0
2016-02-29 15:45:00,137.69,137.76,137.6,137.71,24744.0,119.2831,119.3437,119.2051,119.3004,24744.0
2016-02-29 15:50:00,137.67,137.7,137.34,137.35,41641.0,119.2658,119.2917,118.9799,118.9885,41641.0
2016-02-29 15:55:00,137.35,137.49,136.81,136.83,102249.0,118.9885,119.1098,118.5207,118.5381,102249.0
2016-03-01 09:30:00,138.16,138.66,137.47,138.29,36361.0,119.6903,120.1234,119.0925,119.8029,36361.0
2016-03-01 09:35:00,138.39,138.65,138.13,138.44,23096.0,119.8895,120.1147,119.6643,119.9328,23096.0
2016-03-01 09:40:00,138.42,138.44,138.03,138.26,6795.0,119.9155,119.9328,119.5776,119.7769,6795.0
2016-03-01 09:45:00,138.26,138.26,137.73,137.93,14667.0,119.7769,119.7769,119.3177,119.491,14667.0
2016-03-01 09:50:00,137.93,138.17,137.93,137.94,4194.0,119.491,119.6989,119.491,119.4997,4194.0
2016-03-01 09:55:00,137.84,137.84,137.3,137.61,32008.0,119.413,119.413,118.9452,119.2138,32008.0
2016-03-01 10:00:00,137.67,138.54,137.66,138.47,38029.0,119.2658,120.0195,119.2571,119.9588,38029.0
2016-03-01 10:05:00,138.36,138.39,138.1,138.37,10146.0,119.8635,119.8895,119.6383,119.8722,10146.0
2016-03-01 10:10:00,138.42,138.83,138.24,138.81,12472.0,119.9155,120.2707,119.7596,120.2534,12472.0
2016-03-01 10:15:00,138.84,139.0,138.63,138.78,16968.0,120.2793,120.418,120.0974,120.2274,16968.0
2016-03-01 10:20:00,138.75,139.32,138.73,139.3,15530.0,120.2014,120.6952,120.1841,120.6779,15530.0
2016-03-01 10:25:00,139.28,139.73,139.16,139.4,21614.0,120.6605,121.0504,120.5566,120.7645,21614.0
2016-03-01 10:30:00,139.42,139.69,139.28,139.62,16413.0,120.7818,121.0157,120.6605,120.9551,16413.0
2016-03-01 10:35:00,139.63,139.89,139.63,139.76,14332.0,120.9637,121.189,120.9637,121.0764,14332.0
2016-03-01 10:40:00,139.76,139.79,139.38,139.53,19999.0,121.0764,121.1023,120.7472,120.8771,19999.0
2016-03-01 10:45:00,139.5,139.52,139.04,139.04,33674.0,120.8511,120.8684,120.4526,120.4526,33674.0
2016-03-01 10:50:00,139.02,139.15,138.89,139.14,14738.0,120.4353,120.5479,120.3227,120.5392,14738.0
2016-03-01 10:55:00,139.15,139.29,138.96,139.09,11147.0,120.5479,120.6692,120.3833,120.4959,11147.0
2016-03-01 11:00:00,139.08,139.47,139.08,139.32,17634.0,120.4873,120.8251,120.4873,120.6952,17634.0
2016-03-01 11:05:00,139.3,139.66,139.29,139.56,30500.0,120.6779,120.9897,120.6692,120.9031,30500.0
2016-03-01 11:10:00,139.55,139.77,139.53,139.76,14495.0,120.8944,121.085,120.8771,121.0764,14495.0
2016-03-01 11:15:00,139.77,140.15,139.7,140.05,26326.0,121.085,121.4142,121.0244,121.3276,26326.0
2016-03-01 11:20:00,140.11,140.18,139.89,140.1,15021.0,121.3796,121.4402,121.189,121.3709,15021.0
2016-03-01 11:25:00,140.06,140.29,140.05,140.1,12107.0,121.3363,121.5355,121.3276,121.3709,12107.0
2016-03-01 11:30:00,140.12,140.23,140.05,140.22,13099.0,121.3882,121.4835,121.3276,121.4749,13099.0
2016-03-01 11:35:00,140.22,140.31,140.11,140.29,20723.0,121.4749,121.5528,121.3796,121.5355,20723.0
2016-03-01 11:40:00,140.3,140.39,140.18,140.32,19264.0,121.5442,121.6221,121.4402,121.5615,19264.0
2016-03-01 11:45:00,140.32,140.94,140.32,140.83,78430.0,121.5615,122.0986,121.5615,122.0033,78430.0
2016-03-01 11:50:00,140.86,140.86,140.57,140.76,20942.0,122.0293,122.0293,121.7781,121.9427,20942.0
2016-03-01 11:55:00,140.84,140.86,140.71,140.78,17396.0,122.012,122.0293,121.8994,121.96,17396.0
2016-03-01 12:00:00,140.76,141.09,140.76,141.02,17982.0,121.9427,122.2286,121.9427,122.1679,17982.0
2016-03-01 12:05:00,141.08,141.25,141.0,141.25,14015.0,122.2199,122.3672,122.1506,122.3672,14015.0
2016-03-01 12:10:00,141.25,141.3,141.01,141.01,23625.0,122.3672,122.4105,122.1593,122.1593,23625.0
2016-03-01 12:15:00,141.03,141.11,140.92,141.07,19816.0,122.1766,122.2459,122.0813,122.2112,19816.0
2016-03-01 12:20:00,141.01,141.06,140.88,140.97,10438.0,122.1593,122.2026,122.0466,122.1246,10438.0
2016-03-01 12:25:00,140.91,141.2,140.91,141.16,18575.0,122.0726,122.3239,122.0726,122.2892,18575.0
2016-03-01 12:30:00,141.17,141.34,141.11,141.28,12151.0,122.2979,122.4451,122.2459,122.3932,12151.0
2016-03-01 12:35:00,141.25,141.26,140.98,141.01,20951.0,122.3672,122.3758,122.1333,122.1593,20951.0
2016-03-01 12:40:00,140.99,141.24,140.98,141.2,12047.0,122.1419,122.3585,122.1333,122.3239,12047.0
2016-03-01 12:45:00,141.19,141.37,141.13,141.21,9007.0,122.3152,122.4711,122.2632,122.3325,9007.0
2016-03-01 12:50:00,141.23,141.47,141.21,141.35,12267.0,122.3498,122.5578,122.3325,122.4538,12267.0
2016-03-01 12:55:00,141.35,141.5,141.28,141.41,11474.0,122.4538,122.5837,122.3932,122.5058,11474.0
2016-03-01 13:00:00,141.35,141.36,141.04,141.28,10048.0,122.4538,122.4625,122.1852,122.3932,10048.0
2016-03-01 13:05:00,141.29,141.46,141.25,141.4,9877.0,122.4018,122.5491,122.3672,122.4971,9877.0
2016-03-01 13:10:00,141.45,141.54,141.35,141.49,20049.0,122.5404,122.6184,122.4538,122.5751,20049.0
2016-03-01 13:15:00,141.51,141.66,141.49,141.49,27906.0,122.5924,122.7224,122.5751,122.5751,27906.0
2016-03-01 13:20:00,141.53,141.91,141.53,141.75,25050.0,122.6097,122.9389,122.6097,122.8003,25050.0
2016-03-01 13:25:00,141.8,141.91,141.66,141.67,9150.0,122.8436,122.9389,122.7224,122.731,9150.0
2016-03-01 13:30:00,141.72,141.79,141.61,141.75,12914.0,122.7743,122.835,122.679,122.8003,12914.0
2016-03-01 13:35:00,141.73,141.77,141.61,141.65,8975.0,122.783,122.8177,122.679,122.7137,8975.0
2016-03-01 13:40:00,141.62,141.75,141.54,141.6,17463.0,122.6877,122.8003,122.6184,122.6704,17463.0
2016-03-01 13:45:00,141.59,141.68,141.45,141.49,13367.0,122.6617,122.7397,122.5404,122.5751,13367.0
2016-03-01 13:50:00,141.5,141.51,141.3,141.38,18299.0,122.5837,122.5924,122.4105,122.4798,18299.0
2016-03-01 13:55:00,141.4,141.41,141.23,141.23,16373.0,122.4971,122.5058,122.3498,122.3498,16373.0
2016-03-01 14:00:00,141.25,141.65,141.24,141.61,15560.0,122.3672,122.7137,122.3585,122.679,15560.0
2016-03-01 14:05:00,141.58,141.75,141.58,141.64,18111.0,122.6531,122.8003,122.6531,122.705,18111.0
2016-03-01 14:10:00,141.64,141.75,141.54,141.64,17664.0,122.705,122.8003,122.6184,122.705,17664.0
2016-03-01 14:15:00,141.64,141.73,141.6,141.73,26893.0,122.705,122.783,122.6704,122.783,26893.0
2016-03-01 14:20:00,141.73,141.76,141.33,141.35,26958.0,122.783,122.809,122.4365,122.4538,26958.0
2016-03-01 14:25:00,141.35,141.37,141.16,141.18,15851.0,122.4538,122.4711,122.2892,122.3065,15851.0
2016-03-01 14:30:00,141.15,141.39,141.14,141.34,11949.0,122.2805,122.4885,122.2719,122.4451,11949.0
2016-03-01 14:35:00,141.34,141.38,141.22,141.38,13966.0,122.4451,122.4798,122.3412,122.4798,13966.0
2016-03-01 14:40:00,141.37,141.66,141.33,141.56,14926.0,122.4711,122.7224,122.4365,122.6357,14926.0
2016-03-01 14:45:00,141.53,141.66,141.53,141.59,11092.0,122.6097,122.7224,122.6097,122.6617,11092.0
2016-03-01 14:50:00,141.58,141.69,141.48,141.55,11594.0,122.6531,122.7484,122.5664,122.6271,11594.0
2016-03-01 14:55:00,141.55,141.68,141.53,141.68,11369.0,122.6271,122.7397,122.6097,122.7397,11369.0
2016-03-01 15:00:00,141.69,141.77,141.28,141.34,33247.0,122.7484,122.8177,122.3932,122.4451,33247.0
2016-03-01 15:05:00,141.31,141.53,141.31,141.41,13746.0,122.4191,122.6097,122.4191,122.5058,13746.0
2016-03-01 15:10:00,141.41,141.46,141.31,141.35,15278.0,122.5058,122.5491,122.4191,122.4538,15278.0
2016-03-01 15:15:00,141.37,141.54,141.37,141.46,16859.0,122.4711,122.6184,122.4711,122.5491,16859.0
2016-03-01 15:20:00,141.44,141.51,141.32,141.33,36342.0,122.5318,122.5924,122.4278,122.4365,36342.0
2016-03-01 15:25:00,141.35,141.45,141.31,141.38,26628.0,122.4538,122.5404,122.4191,122.4798,26628.0
2016-03-01 15:30:00,141.39,141.62,141.34,141.48,23973.0,122.4885,122.6877,122.4451,122.5664,23973.0
2016-03-01 15:35:00,141.49,141.51,141.19,141.21,20739.0,122.5751,122.5924,122.3152,122.3325,20739.0
2016-03-01 15:40:00,141.22,141.31,141.16,141.19,25666.0,122.3412,122.4191,122.2892,122.3152,25666.0
2016-03-01 15:45:00,141.18,141.2,140.96,141.0,41884.0,122.3065,122.3239,122.1159,122.1506,41884.0
2016-03-01 15:50:00,140.95,141.08,140.91,141.08,45722.0,122.1073,122.2199,122.0726,122.2199,45722.0
2016-03-01 15:55:00,141.09,141.37,141.08,141.34,61231.0,122.2286,122.4711,122.2199,122.4451,61231.0
2016-03-02 09:30:00,140.91,141.68,140.85,141.64,25142.0,122.0726,122.7397,122.0206,122.705,25142.0
2016-03-02 09:35:00,141.62,141.86,141.37,141.49,23143.0,122.6877,122.8956,122.4711,122.5751,23143.0
2016-03-02 09:40:00,141.5,141.58,141.09,141.52,60488.0,122.5837,122.6531,122.2286,122.6011,60488.0
2016-03-02 09:45:00,141.47,141.56,141.18,141.44,27544.0,122.5578,122.6357,122.3065,122.5318,27544.0
2016-03-02 09:50:00,141.4,141.45,141.24,141.28,17402.0,122.4971,122.5404,122.3585,122.3932,17402.0
2016-03-02 09:55:00,141.31,141.5,141.09,141.28,23475.0,122.4191,122.5837,122.2286,122.3932,23475.0
2016-03-02 10:00:00,141.35,141.98,141.27,141.56,41417.0,122.4538,122.9996,122.3845,122.6357,41417.0
2016-03-02 10:05:00,141.53,142.17,141.53,142.17,20448.0,122.6097,123.1642,122.6097,123.1642,20448.0
2016-03-02 10:10:00,142.17,142.3,142.06,142.22,30636.0,123.1642,123.2768,123.0689,123.2075,30636.0
2016-03-02 10:15:00,142.22,142.66,142.2,142.61,67547.0,123.2075,123.5887,123.1902,123.5454,67547.0
2016-03-02 10:20:00,142.54,142.66,141.75,141.76,63874.0,123.4847,123.5887,122.8003,122.809,63874.0
2016-03-02 10:25:00,141.73,141.78,141.54,141.69,9214.0,122.783,122.8263,122.6184,122.7484,9214.0
2016-03-02 10:30:00,141.65,141.65,140.85,141.32,19820.0,122.7137,122.7137,122.0206,122.4278,19820.0
2016-03-02 10:35:00,141.4,141.5,141.25,141.44,17539.0,122.4971,122.5837,122.3672,122.5318,17539.0
2016-03-02 10:40:00,141.43,141.71,141.37,141.62,14950.0,122.5231,122.7657,122.4711,122.6877,14950.0
2016-03-02 10:45:00,141.62,141.81,141.55,141.7,10052.0,122.6877,122.8523,122.6271,122.757,10052.0
2016-03-02 10:50:00,141.7,142.24,141.66,142.24,10563.0,122.757,123.2248,122.7224,123.2248,10563.0
2016-03-02 10:55:00,142.3,142.4,142.11,142.19,23653.0,123.2768,123.3634,123.1122,123.1815,23653.0
2016-03-02 11:00:00,142.15,142.36,142.02,142.29,20585.0,123.1469,123.3288,123.0342,123.2681,20585.0
2016-03-02 11:05:00,142.32,142.76,142.32,142.76,16468.0,123.2941,123.6753,123.2941,123.6753,16468.0
2016-03-02 11:10:00,142.74,143.06,142.74,142.97,40957.0,123.658,123.9352,123.658,123.8572,40957.0
2016-03-02 11:15:00,142.94,142.94,142.63,142.63,13430.0,123.8312,123.8312,123.5627,123.5627,13430.0
2016-03-02 11:20:00,142.6,142.8,142.46,142.78,19385.0,123.5367,123.71,123.4154,123.6926,19385.0
2016-03-02 11:25:00,142.7,142.83,142.63,142.64,8387.0,123.6233,123.736,123.5627,123.5714,8387.0
2016-03-02 11:30:00,142.69,142.82,142.65,142.74,10787.0,123.6147,123.7273,123.58,123.658,10787.0
2016-03-02 11:35:00,142.78,142.78,142.31,142.35,9264.0,123.6926,123.6926,123.2855,123.3201,9264.0
2016-03-02 11:40:00,142.35,142.37,142.16,142.33,6700.0,123.3201,123.3374,123.1555,123.3028,6700.0
2016-03-02 11:45:00,142.34,142.4,142.09,142.37,7775.0,123.3115,123.3634,123.0949,123.3374,7775.0
2016-03-02 11:50:00,142.34,142.4,142.15,142.18,14205.0,123.3115,123.3634,123.1469,123.1728,14205.0
2016-03-02 11:55:00,142.22,142.38,142.0,142.06,10433.0,123.2075,123.3461,123.0169,123.0689,10433.0
2016-03-02 12:00:00,142.01,142.22,141.83,141.86,12095.0,123.0256,123.2075,122.8696,122.8956,12095.0
2016-03-02 12:05:00,141.95,141.97,141.8,141.89,8200.0,122.9736,122.9909,122.8436,122.9216,8200.0
2016-03-02 12:10:00,141.88,141.97,141.77,141.86,7291.0,122.913,122.9909,122.8177,122.8956,7291.0
2016-03-02 12:15:00,141.88,141.93,141.72,141.81,13356.0,122.913,122.9563,122.7743,122.8523,13356.0
2016-03-02 12:20:00,141.79,141.9,141.65,141.65,9351.0,122.835,122.9303,122.7137,122.7137,9351.0
2016-03-02 12:25:00,141.61,141.82,141.56,141.8,21424.0,122.679,122.861,122.6357,122.8436,21424.0
2016-03-02 12:30:00,141.77,141.77,141.48,141.5,16487.0,122.8177,122.8177,122.5664,122.5837,16487.0
2016-03-02 12:35:00,141.48,141.77,141.34,141.71,11108.0,122.5664,122.8177,122.4451,122.7657,11108.0
2016-03-02 12:40:00,141.76,142.1,141.71,142.03,25873.0,122.809,123.1035,122.7657,123.0429,25873.0
2016-03-02 12:45:00,141.97,142.25,141.94,142.08,9830.0,122.9909,123.2335,122.9649,123.0862,9830.0
2016-03-02 12:50:00,142.13,142.18,141.95,142.13,10523.0,123.1295,123.1728,122.9736,123.1295,10523.0
2016-03-02 12:55:00,142.11,142.13,141.96,142.07,6869.0,123.1122,123.1295,122.9823,123.0776,6869.0
2016-03-02 13:00:00,142.09,142.15,142.01,142.04,7833.0,123.0949,123.1469,123.0256,123.0516,7833.0
2016-03-02 13:05:00,142.09,142.18,142.03,142.06,11909.0,123.0949,123.1728,123.0429,123.0689,11909.0
2016-03-02 13:10:00,142.07,142.17,142.0,142.15,6500.0,123.0776,123.1642,123.0169,123.1469,6500.0
2016-03-02 13:15:00,142.14,142.25,142.14,142.18,5525.0,123.1382,123.2335,123.1382,123.1728,5525.0
2016-03-02 13:20:00,142.18,142.19,141.97,141.99,19133.0,123.1728,123.1815,122.9909,123.0082,19133.0
2016-03-02 13:25:00,141.98,142.04,141.9,141.92,8829.0,122.9996,123.0516,122.9303,122.9476,8829.0
2016-03-02 13:30:00,141.93,142.07,141.84,142.0,7341.0,122.9563,123.0776,122.8783,123.0169,7341.0
2016-03-02 13:35:00,142.03,142.13,141.99,142.04,22044.0,123.0429,123.1295,123.0082,123.0516,22044.0
2016-03-02 13:40:00,142.04,142.1,141.99,141.99,6221.0,123.0516,123.1035,123.0082,123.0082,6221.0
2016-03-02 13:45:00,141.97,142.02,141.91,141.91,13505.0,122.9909,123.0342,122.9389,122.9389,13505.0
2016-03-02 13:50:00,141.92,141.96,141.82,141.96,6112.0,122.9476,122.9823,122.861,122.9823,6112.0
2016-03-02 13:55:00,141.95,141.96,141.6,141.6,10394.0,122.9736,122.9823,122.6704,122.6704,10394.0
2016-03-02 14:00:00,141.59,141.7,141.59,141.7,10191.0,122.6617,122.757,122.6617,122.757,10191.0
2016-03-02 14:05:00,141.7,141.7,141.39,141.39,19140.0,122.757,122.757,122.4885,122.4885,19140.0
2016-03-02 14:10:00,141.32,141.68,141.22,141.51,23489.0,122.4278,122.7397,122.3412,122.5924,23489.0
2016-03-02 14:15:00,141.53,141.74,141.52,141.67,24239.0,122.6097,122.7917,122.6011,122.731,24239.0
2016-03-02 14:20:00,141.67,141.72,141.57,141.66,10762.0,122.731,122.7743,122.6444,122.7224,10762.0
2016-03-02 14:25:00,141.74,141.9,141.65,141.7,12069.0,122.7917,122.9303,122.7137,122.757,12069.0
2016-03-02 14:30:00,141.72,141.78,141.63,141.77,9043.0,122.7743,122.8263,122.6964,122.8177,9043.0
2016-03-02 14:35:00,141.77,141.87,141.72,141.79,10502.0,122.8177,122.9043,122.7743,122.835,10502.0
2016-03-02 14:40:00,141.78,141.93,141.78,141.84,12073.0,122.8263,122.9563,122.8263,122.8783,12073.0
2016-03-02 14:45:00,141.88,141.88,141.77,141.85,9215.0,122.913,122.913,122.8177,122.887,9215.0
2016-03-02 14:50:00,141.89,141.91,141.81,141.81,12056.0,122.9216,122.9389,122.8523,122.8523,12056.0
2016-03-02 14:55:00,141.8,141.85,141.72,141.74,12525.0,122.8436,122.887,122.7743,122.7917,12525.0
2016-03-02 15:00:00,141.77,141.77,141.58,141.58,12636.0,122.8177,122.8177,122.6531,122.6531,12636.0
2016-03-02 15:05:00,141.62,141.77,141.57,141.62,22978.0,122.6877,122.8177,122.6444,122.6877,22978.0
2016-03-02 15:10:00,141.62,141.89,141.62,141.85,9589.0,122.6877,122.9216,122.6877,122.887,9589.0
2016-03-02 15:15:00,141.85,141.88,141.71,141.79,8600.0,122.887,122.913,122.7657,122.835,8600.0
2016-03-02 15:20:00,141.79,141.95,141.76,141.88,14843.0,122.835,122.9736,122.809,122.913,14843.0
2016-03-02 15:25:00,141.88,141.88,141.71,141.72,15779.0,122.913,122.913,122.7657,122.7743,15779.0
2016-03-02 15:30:00,141.72,141.91,141.66,141.86,18973.0,122.7743,122.9389,122.7224,122.8956,18973.0
2016-03-02 15:35:00,141.85,141.92,141.77,141.83,19202.0,122.887,122.9476,122.8177,122.8696,19202.0
2016-03-02 15:40:00,141.83,142.2,141.83,142.17,30439.0,122.8696,123.1902,122.8696,123.1642,30439.0
2016-03-02 15:45:00,142.17,142.17,142.03,142.06,19939.0,123.1642,123.1642,123.0429,123.0689,19939.0
2016-03-02 15:50:00,142.09,142.25,142.0,142.25,27213.0,123.0949,123.2335,123.0169,123.2335,27213.0
2016-03-02 15:55:00,142.23,142.32,142.19,142.22,68742.0,123.2162,123.2941,123.1815,123.2075,68742.0
2016-03-03 09:30:00,141.79,142.07,141.63,141.88,31898.0,122.835,123.0776,122.6964,122.913,31898.0
2016-03-03 09:35:00,141.86,142.53,141.77,142.2,20111.0,122.8956,123.4761,122.8177,123.1902,20111.0
2016-03-03 09:40:00,142.18,142.39,141.9,141.92,19495.0,123.1728,123.3548,122.9303,122.9476,19495.0
2016-03-03 09:45:00,141.97,142.09,141.55,141.64,63717.0,122.9909,123.0949,122.6271,122.705,63717.0
2016-03-03 09:50:00,141.75,142.07,141.75,141.96,6521.0,122.8003,123.0776,122.8003,122.9823,6521.0
2016-03-03 09:55:00,141.96,142.38,141.77,142.36,24105.0,122.9823,123.3461,122.8177,123.3288,24105.0
2016-03-03 10:00:00,142.37,142.48,142.02,142.18,56959.0,123.3374,123.4327,123.0342,123.1728,56959.0
2016-03-03 10:05:00,142.18,142.37,142.04,142.37,20370.0,123.1728,123.3374,123.0516,123.3374,20370.0
2016-03-03 10:10:00,142.37,142.46,142.11,142.15,4999.0,123.3374,123.4154,123.1122,123.1469,4999.0
2016-03-03 10:15:00,142.15,142.35,142.02,142.29,5695.0,123.1469,123.3201,123.0342,123.2681,5695.0
2016-03-03 10:20:00,142.37,142.75,142.34,142.72,15815.0,123.3374,123.6666,123.3115,123.6407,15815.0
2016-03-03 10:25:00,142.76,142.96,142.7,142.87,17985.0,123.6753,123.8486,123.6233,123.7706,17985.0
2016-03-03 10:30:00,142.81,142.99,142.77,142.93,8884.0,123.7186,123.8746,123.684,123.8226,8884.0
2016-03-03 10:35:00,142.92,142.92,142.66,142.7,6200.0,123.8139,123.8139,123.5887,123.6233,6200.0
2016-03-03 10:40:00,142.74,142.79,142.59,142.63,6448.0,123.658,123.7013,123.528,123.5627,6448.0
2016-03-03 10:45:00,142.66,142.81,142.65,142.78,8120.0,123.5887,123.7186,123.58,123.6926,8120.0
2016-03-03 10:50:00,142.76,142.98,142.7,142.98,8700.0,123.6753,123.8659,123.6233,123.8659,8700.0
2016-03-03 10:55:00,143.0,143.08,142.84,142.85,17791.0,123.8832,123.9525,123.7446,123.7533,17791.0
2016-03-03 11:00:00,142.86,142.95,142.78,142.84,9491.0,123.7619,123.8399,123.6926,123.7446,9491.0
2016-03-03 11:05:00,142.91,142.91,142.7,142.71,18248.0,123.8053,123.8053,123.6233,123.632,18248.0
2016-03-03 11:10:00,142.68,142.87,142.59,142.59,13592.0,123.606,123.7706,123.528,123.528,13592.0
2016-03-03 11:15:00,142.66,142.74,142.5,142.5,9191.0,123.5887,123.658,123.4501,123.4501,9191.0
2016-03-03 11:20:00,142.5,142.56,142.18,142.36,12686.0,123.4501,123.502,123.1728,123.3288,12686.0
2016-03-03 11:25:00,142.33,142.39,142.21,142.31,13325.0,123.3028,123.3548,123.1988,123.2855,13325.0
2016-03-03 11:30:00,142.31,142.6,142.26,142.57,25934.0,123.2855,123.5367,123.2422,123.5107,25934.0
2016-03-03 11:35:00,142.57,142.68,142.54,142.56,10311.0,123.5107,123.606,123.4847,123.502,10311.0
2016-03-03 11:40:00,142.65,142.65,142.43,142.43,5554.0,123.58,123.58,123.3894,123.3894,5554.0
2016-03-03 11:45:00,142.43,142.5,142.33,142.37,8509.0,123.3894,123.4501,123.3028,123.3374,8509.0
2016-03-03 11:50:00,142.39,142.51,142.35,142.4,9117.0,123.3548,123.4587,123.3201,123.3634,9117.0
2016-03-03 11:55:00,142.47,142.53,142.4,142.44,6627.0,123.4241,123.4761,123.3634,123.3981,6627.0
2016-03-03 12:00:00,142.5,142.52,142.27,142.31,9153.0,123.4501,123.4674,123.2508,123.2855,9153.0
2016-03-03 12:05:00,142.31,142.48,142.22,142.44,7497.0,123.2855,123.4327,123.2075,123.3981,7497.0
2016-03-03 12:10:00,142.45,142.6,142.4,142.55,6475.0,123.4068,123.5367,123.3634,123.4934,6475.0
2016-03-03 12:15:00,142.55,142.58,142.44,142.48,8757.0,123.4934,123.5194,123.3981,123.4327,8757.0
2016-03-03 12:20:00,142.46,142.6,142.42,142.6,9675.0,123.4154,123.5367,123.3808,123.5367,9675.0
2016-03-03 12:25:00,142.58,142.65,142.48,142.59,6375.0,123.5194,123.58,123.4327,123.528,6375.0
2016-03-03 12:30:00,142.6,142.76,142.54,142.59,18660.0,123.5367,123.6753,123.4847,123.528,18660.0
2016-03-03 12:35:00,142.57,142.87,142.56,142.87,6952.0,123.5107,123.7706,123.502,123.7706,6952.0
2016-03-03 12:40:00,142.86,142.89,142.68,142.75,5799.0,123.7619,123.7879,123.606,123.6666,5799.0
2016-03-03 12:45:00,142.74,142.84,142.68,142.74,8619.0,123.658,123.7446,123.606,123.658,8619.0
2016-03-03 12:50:00,142.75,143.0,142.72,143.0,6080.0,123.6666,123.8832,123.6407,123.8832,6080.0
2016-03-03 12:55:00,142.95,143.03,142.87,143.01,12517.0,123.8399,123.9092,123.7706,123.8919,12517.0
2016-03-03 13:00:00,142.97,143.03,142.93,143.0,13135.0,123.8572,123.9092,123.8226,123.8832,13135.0
2016-03-03 13:05:00,143.0,143.07,142.97,142.99,19213.0,123.8832,123.9439,123.8572,123.8746,19213.0
2016-03-03 13:10:00,143.01,143.01,142.76,142.76,17440.0,123.8919,123.8919,123.6753,123.6753,17440.0
2016-03-03 13:15:00,142.79,142.79,142.69,142.75,4622.0,123.7013,123.7013,123.6147,123.6666,4622.0
2016-03-03 13:20:00,142.78,142.99,142.77,142.9,7279.0,123.6926,123.8746,123.684,123.7966,7279.0
2016-03-03 13:25:00,142.92,143.06,142.84,143.01,14721.0,123.8139,123.9352,123.7446,123.8919,14721.0
2016-03-03 13:30:00,142.98,143.1,142.96,143.1,6688.0,123.8659,123.9699,123.8486,123.9699,6688.0
2016-03-03 13:35:00,143.12,143.19,143.04,143.08,9856.0,123.9872,124.0478,123.9179,123.9525,9856.0
2016-03-03 13:40:00,143.08,143.08,142.92,142.94,14408.0,123.9525,123.9525,123.8139,123.8312,14408.0
2016-03-03 13:45:00,142.93,143.16,142.89,143.13,21301.0,123.8226,124.0218,123.7879,123.9958,21301.0
2016-03-03 13:50:00,143.11,143.15,142.92,143.09,13355.0,123.9785,124.0132,123.8139,123.9612,13355.0
2016-03-03 13:55:00,143.06,143.09,142.93,143.08,13710.0,123.9352,123.9612,123.8226,123.9525,13710.0
2016-03-03 14:00:00,143.08,143.21,142.98,143.13,12061.0,123.9525,124.0652,123.8659,123.9958,12061.0
2016-03-03 14:05:00,143.08,143.14,142.97,143.11,11503.0,123.9525,124.0045,123.8572,123.9785,11503.0
2016-03-03 14:10:00,143.12,143.36,143.09,143.26,14342.0,123.9872,124.1951,123.9612,124.1085,14342.0
2016-03-03 14:15:00,143.3,143.3,143.16,143.16,7166.0,124.1431,124.1431,124.0218,124.0218,7166.0
2016-03-03 14:20:00,143.15,143.16,142.97,143.1,15247.0,124.0132,124.0218,123.8572,123.9699,15247.0
2016-03-03 14:25:00,143.12,143.38,143.0,143.08,6414.0,123.9872,124.2124,123.8832,123.9525,6414.0
2016-03-03 14:30:00,143.08,143.2,143.03,143.13,8410.0,123.9525,124.0565,123.9092,123.9958,8410.0
2016-03-03 14:35:00,143.17,143.3,143.17,143.24,6642.0,124.0305,124.1431,124.0305,124.0911,6642.0
2016-03-03 14:40:00,143.27,143.36,143.19,143.29,7536.0,124.1171,124.1951,124.0478,124.1345,7536.0
2016-03-03 14:45:00,143.33,143.49,143.29,143.49,13131.0,124.1691,124.3077,124.1345,124.3077,13131.0
2016-03-03 14:50:00,143.5,143.71,143.45,143.66,29086.0,124.3164,124.4983,124.2731,124.455,29086.0
2016-03-03 14:55:00,143.7,143.81,143.62,143.69,19060.0,124.4896,124.5849,124.4203,124.481,19060.0
2016-03-03 15:00:00,143.64,143.93,143.58,143.76,18153.0,124.4377,124.6889,124.3857,124.5416,18153.0
2016-03-03 15:05:00,143.72,143.85,143.63,143.7,15623.0,124.507,124.6196,124.429,124.4896,15623.0
2016-03-03 15:10:00,143.68,143.84,143.66,143.82,22302.0,124.4723,124.6109,124.455,124.5936,22302.0
2016-03-03 15:15:00,143.78,143.86,143.67,143.81,22081.0,124.559,124.6283,124.4637,124.5849,22081.0
2016-03-03 15:20:00,143.79,143.86,143.75,143.81,12564.0,124.5676,124.6283,124.533,124.5849,12564.0
2016-03-03 15:25:00,143.76,143.87,143.67,143.75,12228.0,124.5416,124.6369,124.4637,124.533,12228.0
2016-03-03 15:30:00,143.73,143.99,143.68,143.99,14440.0,124.5156,124.7409,124.4723,124.7409,14440.0
2016-03-03 15:35:00,143.95,144.02,143.88,143.92,23586.0,124.7062,124.7669,124.6456,124.6802,23586.0
2016-03-03 15:40:00,143.91,144.07,143.91,144.01,17883.0,124.6716,124.8102,124.6716,124.7582,17883.0
2016-03-03 15:45:00,144.01,144.19,143.99,144.15,26844.0,124.7582,124.9141,124.7409,124.8795,26844.0
2016-03-03 15:50:00,144.14,144.14,143.93,144.0,31117.0,124.8708,124.8708,124.6889,124.7495,31117.0
2016-03-03 15:55:00,143.99,143.99,143.81,143.86,54795.0,124.7409,124.7409,124.5849,124.6283,54795.0
2016-03-04 09:30:00,143.49,144.51,143.49,144.14,59201.0,124.3077,125.1914,124.3077,124.8708,59201.0
2016-03-04 09:35:00,144.32,144.6,143.85,144.42,8310.0,125.0268,125.2693,124.6196,125.1134,8310.0
2016-03-04 09:40:00,144.52,144.54,143.99,144.19,7042.0,125.2,125.2174,124.7409,124.9141,7042.0
2016-03-04 09:45:00,144.18,144.18,143.77,144.07,11999.0,124.9055,124.9055,124.5503,124.8102,11999.0
2016-03-04 09:50:00,143.97,144.16,143.73,143.74,11432.0,124.7236,124.8882,124.5156,124.5243,11432.0
2016-03-04 09:55:00,143.75,143.91,143.58,143.85,19476.0,124.533,124.6716,124.3857,124.6196,19476.0
2016-03-04 10:00:00,143.85,144.25,143.7,143.82,38295.0,124.6196,124.9661,124.4896,124.5936,38295.0
2016-03-04 10:05:00,143.87,144.1,143.61,143.91,67540.0,124.6369,124.8362,124.4117,124.6716,67540.0
2016-03-04 10:10:00,143.96,144.4,143.63,144.33,48007.0,124.7149,125.0961,124.429,125.0354,48007.0
2016-03-04 10:15:00,144.37,144.37,144.02,144.34,43885.0,125.0701,125.0701,124.7669,125.0441,43885.0
2016-03-04 10:20:00,144.32,144.5,144.07,144.41,25057.0,125.0268,125.1827,124.8102,125.1047,25057.0
2016-03-04 10:25:00,144.4,144.59,144.17,144.42,13403.0,125.0961,125.2607,124.8968,125.1134,13403.0
2016-03-04 10:30:00,144.37,144.52,144.23,144.25,14125.0,125.0701,125.2,124.9488,124.9661,14125.0
2016-03-04 10:35:00,144.25,144.4,144.21,144.28,11347.0,124.9661,125.0961,124.9315,124.9921,11347.0
2016-03-04 10:40:00,144.34,144.49,144.2,144.49,18163.0,125.0441,125.174,124.9228,125.174,18163.0
2016-03-04 10:45:00,144.49,144.84,144.45,144.65,20013.0,125.174,125.4772,125.1394,125.3126,20013.0
2016-03-04 10:50:00,144.62,144.62,144.45,144.53,11772.0,125.2867,125.2867,125.1394,125.2087,11772.0
2016-03-04 10:55:00,144.45,144.75,144.45,144.7,27022.0,125.1394,125.3993,125.1394,125.356,27022.0
2016-03-04 11:00:00,144.69,144.9,144.69,144.8,19779.0,125.3473,125.5292,125.3473,125.4426,19779.0
2016-03-04 11:05:00,144.8,145.14,144.69,145.14,29549.0,125.4426,125.7371,125.3473,125.7371,29549.0
2016-03-04 11:10:00,145.13,145.18,145.03,145.03,19004.0,125.7285,125.7718,125.6418,125.6418,19004.0
2016-03-04 11:15:00,145.05,145.46,145.05,145.41,17675.0,125.6592,126.0144,125.6592,125.971,17675.0
2016-03-04 11:20:00,145.42,145.42,144.91,144.99,6205.0,125.9797,125.9797,125.5379,125.6072,6205.0
2016-03-04 11:25:00,144.98,145.1,144.86,145.04,12898.0,125.5985,125.7025,125.4946,125.6505,12898.0
2016-03-04 11:30:00,145.08,145.26,145.07,145.19,7918.0,125.6852,125.8411,125.6765,125.7805,7918.0
2016-03-04 11:35:00,145.25,145.49,145.19,145.39,17205.0,125.8324,126.0404,125.7805,125.9537,17205.0
2016-03-04 11:40:00,145.4,145.4,145.21,145.25,14227.0,125.9624,125.9624,125.7978,125.8324,14227.0
2016-03-04 11:45:00,145.25,145.5,145.24,145.36,14753.0,125.8324,126.049,125.8238,125.9277,14753.0
2016-03-04 11:50:00,145.35,145.67,145.35,145.66,12203.0,125.9191,126.1963,125.9191,126.1876,12203.0
2016-03-04 11:55:00,145.65,145.76,145.57,145.76,9363.0,126.179,126.2743,126.1097,126.2743,9363.0
2016-03-04 12:00:00,145.75,145.83,145.64,145.76,10481.0,126.2656,126.3349,126.1703,126.2743,10481.0
2016-03-04 12:05:00,145.76,145.81,145.45,145.45,19202.0,126.2743,126.3176,126.0057,126.0057,19202.0
2016-03-04 12:10:00,145.44,145.53,145.43,145.43,6835.0,125.997,126.075,125.9884,125.9884,6835.0
2016-03-04 12:15:00,145.41,145.41,145.23,145.34,7950.0,125.971,125.971,125.8151,125.9104,7950.0
2016-03-04 12:20:00,145.31,145.52,145.3,145.48,11024.0,125.8844,126.0663,125.8758,126.0317,11024.0
2016-03-04 12:25:00,145.48,145.57,145.39,145.56,8980.0,126.0317,126.1097,125.9537,126.101,8980.0
2016-03-04 12:30:00,145.56,145.71,145.52,145.57,7156.0,126.101,126.2309,126.0663,126.1097,7156.0
2016-03-04 12:35:00,145.57,145.72,145.46,145.63,17800.0,126.1097,126.2396,126.0144,126.1616,17800.0
2016-03-04 12:40:00,145.65,145.7,145.55,145.59,4834.0,126.179,126.2223,126.0923,126.127,4834.0
2016-03-04 12:45:00,145.58,145.82,145.49,145.79,15798.0,126.1183,126.3262,126.0404,126.3002,15798.0
2016-03-04 12:50:00,145.78,146.1,145.75,145.97,25002.0,126.2916,126.5688,126.2656,126.4562,25002.0
2016-03-04 12:55:00,145.94,145.94,145.7,145.73,7863.0,126.4302,126.4302,126.2223,126.2483,7863.0
2016-03-04 13:00:00,145.7,145.86,145.65,145.78,9480.0,126.2223,126.3609,126.179,126.2916,9480.0
2016-03-04 13:05:00,145.78,145.85,145.63,145.79,21302.0,126.2916,126.3522,126.1616,126.3002,21302.0
2016-03-04 13:10:00,145.78,145.78,145.51,145.6,6749.0,126.2916,126.2916,126.0577,126.1356,6749.0
2016-03-04 13:15:00,145.61,145.82,145.6,145.75,15145.0,126.1443,126.3262,126.1356,126.2656,15145.0
2016-03-04 13:20:00,145.78,145.94,145.77,145.94,13420.0,126.2916,126.4302,126.2829,126.4302,13420.0
2016-03-04 13:25:00,145.94,145.97,145.75,145.88,7326.0,126.4302,126.4562,126.2656,126.3782,7326.0
2016-03-04 13:30:00,145.85,145.9,145.79,145.84,5478.0,126.3522,126.3955,126.3002,126.3436,5478.0
2016-03-04 13:35:00,145.86,146.1,145.77,146.07,12054.0,126.3609,126.5688,126.2829,126.5428,12054.0
2016-03-04 13:40:00,146.03,146.13,145.99,146.01,9622.0,126.5082,126.5948,126.4735,126.4908,9622.0
2016-03-04 13:45:00,146.0,146.28,146.0,146.18,13149.0,126.4822,126.7247,126.4822,126.6381,13149.0
2016-03-04 13:50:00,146.2,146.28,146.13,146.25,18782.0,126.6554,126.7247,126.5948,126.6988,18782.0
2016-03-04 13:55:00,146.27,146.27,145.93,145.94,43955.0,126.7161,126.7161,126.4215,126.4302,43955.0
2016-03-04 14:00:00,145.93,145.99,145.48,145.5,23319.0,126.4215,126.4735,126.0317,126.049,23319.0
2016-03-04 14:05:00,145.48,145.48,145.08,145.08,22801.0,126.0317,126.0317,125.6852,125.6852,22801.0
2016-03-04 14:10:00,145.18,145.19,144.91,144.91,9204.0,125.7718,125.7805,125.5379,125.5379,9204.0
2016-03-04 14:15:00,144.91,145.14,144.58,144.58,28505.0,125.5379,125.7371,125.252,125.252,28505.0
2016-03-04 14:20:00,144.58,144.69,144.44,144.54,17022.0,125.252,125.3473,125.1307,125.2174,17022.0
2016-03-04 14:25:00,144.49,144.92,144.43,144.78,13860.0,125.174,125.5466,125.1221,125.4253,13860.0
2016-03-04 14:30:00,144.75,144.75,144.61,144.73,8924.0,125.3993,125.3993,125.278,125.382,8924.0
2016-03-04 14:35:00,144.75,144.75,144.65,144.65,4874.0,125.3993,125.3993,125.3126,125.3126,4874.0
2016-03-04 14:40:00,144.58,144.58,144.23,144.25,12305.0,125.252,125.252,124.9488,124.9661,12305.0
2016-03-04 14:45:00,144.23,144.52,144.1,144.44,33873.0,124.9488,125.2,124.8362,125.1307,33873.0
2016-03-04 14:50:00,144.44,144.5,144.2,144.25,16853.0,125.1307,125.1827,124.9228,124.9661,16853.0
2016-03-04 14:55:00,144.23,144.32,144.12,144.29,13705.0,124.9488,125.0268,124.8535,125.0008,13705.0
2016-03-04 15:00:00,144.29,144.31,143.73,143.74,12668.0,125.0008,125.0181,124.5156,124.5243,12668.0
2016-03-04 15:05:00,143.74,143.96,143.7,143.94,21170.0,124.5243,124.7149,124.4896,124.6976,21170.0
2016-03-04 15:10:00,143.94,143.95,143.77,143.89,12419.0,124.6976,124.7062,124.5503,124.6542,12419.0
2016-03-04 15:15:00,143.91,144.12,143.88,144.11,10828.0,124.6716,124.8535,124.6456,124.8448,10828.0
2016-03-04 15:20:00,144.13,144.14,143.92,143.93,11563.0,124.8622,124.8708,124.6802,124.6889,11563.0
2016-03-04 15:25:00,143.97,144.21,143.96,144.16,17942.0,124.7236,124.9315,124.7149,124.8882,17942.0
2016-03-04 15:30:00,144.18,144.42,144.17,144.28,12687.0,124.9055,125.1134,124.8968,124.9921,12687.0
2016-03-04 15:35:00,144.28,144.29,144.05,144.24,21533.0,124.9921,125.0008,124.7929,124.9575,21533.0
2016-03-04 15:40:00,144.2,144.37,144.11,144.14,24121.0,124.9228,125.0701,124.8448,124.8708,24121.0
2016-03-04 15:45:00,144.15,144.21,144.12,144.12,20467.0,124.8795,124.9315,124.8535,124.8535,20467.0
2016-03-04 15:50:00,144.1,144.15,143.9,143.92,33730.0,124.8362,124.8795,124.6629,124.6802,33730.0
2016-03-04 15:55:00,143.93,144.03,143.71,143.84,56908.0,124.6889,124.7755,124.4983,124.6109,56908.0
2016-03-07 09:30:00,143.25,143.57,142.5,142.8,36147.0,124.0998,124.377,123.4501,123.71,36147.0
2016-03-07 09:35:00,142.9,143.79,142.85,143.26,36359.0,123.7966,124.5676,123.7533,124.1085,36359.0
2016-03-07 09:40:00,143.38,143.85,143.24,143.32,27432.0,124.2124,124.6196,124.0911,124.1604,27432.0
2016-03-07 09:45:00,143.16,143.34,143.12,143.13,13415.0,124.0218,124.1778,123.9872,123.9958,13415.0
2016-03-07 09:50:00,143.14,143.35,142.66,142.66,12427.0,124.0045,124.1864,123.5887,123.5887,12427.0
2016-03-07 09:55:00,142.6,142.79,142.57,142.65,9414.0,123.5367,123.7013,123.5107,123.58,9414.0
2016-03-07 10:00:00,142.6,142.6,142.25,142.46,21238.0,123.5367,123.5367,123.2335,123.4154,21238.0
2016-03-07 10:05:00,142.45,142.9,142.45,142.73,28107.0,123.4068,123.7966,123.4068,123.6493,28107.0
2016-03-07 10:10:00,142.73,143.16,142.73,143.09,29141.0,123.6493,124.0218,123.6493,123.9612,29141.0
2016-03-07 10:15:00,143.09,143.42,143.03,143.35,18390.0,123.9612,124.2471,123.9092,124.1864,18390.0
2016-03-07 10:20:00,143.38,143.41,142.95,143.28,32301.0,124.2124,124.2384,123.8399,124.1258,32301.0
2016-03-07 10:25:00,143.19,143.41,143.0,143.09,14827.0,124.0478,124.2384,123.8832,123.9612,14827.0
2016-03-07 10:30:00,143.09,143.31,142.98,143.06,15749.0,123.9612,124.1518,123.8659,123.9352,15749.0
2016-03-07 10:35:00,143.08,143.35,143.07,143.25,11096.0,123.9525,124.1864,123.9439,124.0998,11096.0
2016-03-07 10:40:00,143.25,143.56,143.15,143.49,41346.0,124.0998,124.3684,124.0132,124.3077,41346.0
2016-03-07 10:45:00,143.5,143.61,143.37,143.58,44889.0,124.3164,124.4117,124.2038,124.3857,44889.0
2016-03-07 10:50:00,143.5,143.71,143.41,143.6,15649.0,124.3164,124.4983,124.2384,124.403,15649.0
2016-03-07 10:55:00,143.65,143.91,143.61,143.89,16212.0,124.4463,124.6716,124.4117,124.6542,16212.0
2016-03-07 11:00:00,143.93,144.21,143.9,143.9,13191.0,124.6889,124.9315,124.6629,124.6629,13191.0
2016-03-07 11:05:00,143.9,144.17,143.9,144.1,10298.0,124.6629,124.8968,124.6629,124.8362,10298.0
2016-03-07 11:10:00,144.16,144.39,144.16,144.39,2500.0,124.8882,125.0874,124.8882,125.0874,2500.0
2016-03-07 11:15:00,144.39,144.39,143.97,144.0,11131.0,125.0874,125.0874,124.7236,124.7495,11131.0
2016-03-07 11:20:00,144.08,144.59,144.08,144.53,6681.0,124.8188,125.2607,124.8188,125.2087,6681.0
2016-03-07 11:25:00,144.54,144.63,144.5,144.56,5500.0,125.2174,125.2953,125.1827,125.2347,5500.0
2016-03-07 11:30:00,144.56,144.75,144.51,144.66,11458.0,125.2347,125.3993,125.1914,125.3213,11458.0
2016-03-07 11:35:00,144.66,144.89,144.62,144.67,12905.0,125.3213,125.5206,125.2867,125.33,12905.0
2016-03-07 11:40:00,144.72,144.81,144.66,144.72,7261.0,125.3733,125.4513,125.3213,125.3733,7261.0
2016-03-07 11:45:00,144.65,144.83,144.52,144.52,7810.0,125.3126,125.4686,125.2,125.2,7810.0
2016-03-07 11:50:00,144.53,144.53,144.22,144.24,18136.0,125.2087,125.2087,124.9401,124.9575,18136.0
2016-03-07 11:55:00,144.24,144.27,144.12,144.22,12144.0,124.9575,124.9834,124.8535,124.9401,12144.0
2016-03-07 12:00:00,144.22,144.37,144.17,144.18,7839.0,124.9401,125.0701,124.8968,124.9055,7839.0
2016-03-07 12:05:00,144.18,144.26,144.14,144.18,10309.0,124.9055,124.9748,124.8708,124.9055,10309.0
2016-03-07 12:10:00,144.22,144.52,144.2,144.22,10106.0,124.9401,125.2,124.9228,124.9401,10106.0
2016-03-07 12:15:00,144.25,144.37,144.23,144.36,3415.0,124.9661,125.0701,124.9488,125.0614,3415.0
2016-03-07 12:20:00,144.42,144.52,144.34,144.45,9448.0,125.1134,125.2,125.0441,125.1394,9448.0
2016-03-07 12:25:00,144.44,144.55,144.44,144.52,3478.0,125.1307,125.226,125.1307,125.2,3478.0
2016-03-07 12:30:00,144.45,144.52,144.35,144.46,6055.0,125.1394,125.2,125.0528,125.148,6055.0
2016-03-07 12:35:00,144.48,144.48,144.24,144.33,3494.0,125.1654,125.1654,124.9575,125.0354,3494.0
2016-03-07 12:40:00,144.32,144.41,144.24,144.39,5164.0,125.0268,125.1047,124.9575,125.0874,5164.0
2016-03-07 12:45:00,144.39,144.51,144.23,144.25,15371.0,125.0874,125.1914,124.9488,124.9661,15371.0
2016-03-07 12:50:00,144.26,144.4,144.21,144.36,13686.0,124.9748,125.0961,124.9315,125.0614,13686.0
2016-03-07 12:55:00,144.37,144.45,144.25,144.38,20606.0,125.0701,125.1394,124.9661,125.0787,20606.0
2016-03-07 13:00:00,144.43,144.51,144.37,144.45,9041.0,125.1221,125.1914,125.0701,125.1394,9041.0
2016-03-07 13:05:00,144.51,144.56,144.48,144.56,2200.0,125.1914,125.2347,125.1654,125.2347,2200.0
2016-03-07 13:10:00,144.55,144.64,144.55,144.55,2525.0,125.226,125.304,125.226,125.226,2525.0
2016-03-07 13:15:00,144.52,144.52,144.29,144.32,5410.0,125.2,125.2,125.0008,125.0268,5410.0
2016-03-07 13:20:00,144.35,144.35,144.1,144.19,6650.0,125.0528,125.0528,124.8362,124.9141,6650.0
2016-03-07 13:25:00,144.3,144.41,144.28,144.35,6490.0,125.0094,125.1047,124.9921,125.0528,6490.0
2016-03-07 13:30:00,144.38,144.38,144.17,144.24,5101.0,125.0787,125.0787,124.8968,124.9575,5101.0
2016-03-07 13:35:00,144.34,144.48,144.3,144.47,3800.0,125.0441,125.1654,125.0094,125.1567,3800.0
2016-03-07 13:40:00,144.47,144.5,144.33,144.43,6337.0,125.1567,125.1827,125.0354,125.1221,6337.0
2016-03-07 13:45:00,144.43,144.52,144.42,144.52,8731.0,125.1221,125.2,125.1134,125.2,8731.0
2016-03-07 13:50:00,144.51,144.76,144.51,144.68,6128.0,125.1914,125.4079,125.1914,125.3386,6128.0
2016-03-07 13:55:00,144.7,144.77,144.61,144.62,7776.0,125.356,125.4166,125.278,125.2867,7776.0
2016-03-07 14:00:00,144.6,144.66,144.5,144.5,8348.0,125.2693,125.3213,125.1827,125.1827,8348.0
2016-03-07 14:05:00,144.5,144.69,144.47,144.67,10426.0,125.1827,125.3473,125.1567,125.33,10426.0
2016-03-07 14:10:00,144.66,144.78,144.58,144.68,5295.0,125.3213,125.4253,125.252,125.3386,5295.0
2016-03-07 14:15:00,144.73,144.73,144.22,144.25,10484.0,125.382,125.382,124.9401,124.9661,10484.0
2016-03-07 14:20:00,144.21,144.54,144.2,144.35,18238.0,124.9315,125.2174,124.9228,125.0528,18238.0
2016-03-07 14:25:00,144.39,144.39,144.19,144.32,8088.0,125.0874,125.0874,124.9141,125.0268,8088.0
2016-03-07 14:30:00,144.35,144.38,144.25,144.27,6586.0,125.0528,125.0787,124.9661,124.9834,6586.0
2016-03-07 14:35:00,144.24,144.28,144.04,144.13,12123.0,124.9575,124.9921,124.7842,124.8622,12123.0
2016-03-07 14:40:00,144.14,144.25,144.13,144.2,11439.0,124.8708,124.9661,124.8622,124.9228,11439.0
2016-03-07 14:45:00,144.25,144.44,144.21,144.38,33581.0,124.9661,125.1307,124.9315,125.0787,33581.0
2016-03-07 14:50:00,144.34,144.51,144.34,144.49,10078.0,125.0441,125.1914,125.0441,125.174,10078.0
2016-03-07 14:55:00,144.52,144.61,144.5,144.59,6623.0,125.2,125.278,125.1827,125.2607,6623.0
2016-03-07 15:00:00,144.56,144.57,144.32,144.37,9148.0,125.2347,125.2433,125.0268,125.0701,9148.0
2016-03-07 15:05:00,144.37,144.77,144.27,144.77,11216.0,125.0701,125.4166,124.9834,125.4166,11216.0
2016-03-07 15:10:00,144.77,144.86,144.72,144.81,10680.0,125.4166,125.4946,125.3733,125.4513,10680.0
2016-03-07 15:15:00,144.83,145.01,144.67,145.01,22032.0,125.4686,125.6245,125.33,125.6245,22032.0
2016-03-07 15:20:00,145.0,145.12,144.85,145.1,17971.0,125.6159,125.7198,125.4859,125.7025,17971.0
2016-03-07 15:25:00,145.14,145.25,145.07,145.11,19752.0,125.7371,125.8324,125.6765,125.7112,19752.0
2016-03-07 15:30:00,145.11,145.19,144.9,145.18,21168.0,125.7112,125.7805,125.5292,125.7718,21168.0
2016-03-07 15:35:00,145.17,145.33,145.11,145.26,13540.0,125.7631,125.9017,125.7112,125.8411,13540.0
2016-03-07 15:40:00,145.24,145.3,145.1,145.21,22637.0,125.8238,125.8758,125.7025,125.7978,22637.0
2016-03-07 15:45:00,145.18,145.2,144.92,144.92,27873.0,125.7718,125.7891,125.5466,125.5466,27873.0
2016-03-07 15:50:00,144.91,145.02,144.91,144.95,17488.0,125.5379,125.6332,125.5379,125.5725,17488.0
2016-03-07 15:55:00,144.95,145.17,144.89,145.05,84022.0,125.5725,125.7631,125.5206,125.6592,84022.0
2016-03-08 09:30:00,144.0,144.48,143.59,144.36,19012.0,124.7495,125.1654,124.3944,125.0614,19012.0
2016-03-08 09:35:00,144.42,144.83,144.32,144.51,14973.0,125.1134,125.4686,125.0268,125.1914,14973.0
2016-03-08 09:40:00,144.45,144.47,143.63,143.66,15249.0,125.1394,125.1567,124.429,124.455,15249.0
2016-03-08 09:45:00,143.66,144.32,143.65,144.32,14084.0,124.455,125.0268,124.4463,125.0268,14084.0
2016-03-08 09:50:00,144.32,144.32,143.63,143.63,21128.0,125.0268,125.0268,124.429,124.429,21128.0
2016-03-08 09:55:00,143.52,143.64,143.13,143.24,8993.0,124.3337,124.4377,123.9958,124.0911,8993.0
2016-03-08 10:00:00,143.28,143.53,143.13,143.51,15514.0,124.1258,124.3424,123.9958,124.325,15514.0
2016-03-08 10:05:00,143.51,143.65,143.18,143.18,17038.0,124.325,124.4463,124.0392,124.0392,17038.0
2016-03-08 10:10:00,143.2,143.6,143.2,143.41,8588.0,124.0565,124.403,124.0565,124.2384,8588.0
2016-03-08 10:15:00,143.4,143.63,143.25,143.26,11165.0,124.2298,124.429,124.0998,124.1085,11165.0
2016-03-08 10:20:00,143.22,143.46,143.0,143.0,17297.0,124.0738,124.2817,123.8832,123.8832,17297.0
2016-03-08 10:25:00,143.01,143.18,142.99,143.03,10354.0,123.8919,124.0392,123.8746,123.9092,10354.0
2016-03-08 10:30:00,142.98,143.23,142.92,143.07,15762.0,123.8659,124.0825,123.8139,123.9439,15762.0
2016-03-08 10:35:00,143.14,143.19,142.98,143.13,11662.0,124.0045,124.0478,123.8659,123.9958,11662.0
2016-03-08 10:40:00,143.09,143.09,142.89,142.91,18004.0,123.9612,123.9612,123.7879,123.8053,18004.0
2016-03-08 10:45:00,142.91,143.02,142.84,142.9,11395.0,123.8053,123.9006,123.7446,123.7966,11395.0
2016-03-08 10:50:00,142.85,143.13,142.85,143.04,15550.0,123.7533,123.9958,123.7533,123.9179,15550.0
2016-03-08 10:55:00,142.98,143.06,142.83,142.93,10311.0,123.8659,123.9352,123.736,123.8226,10311.0
2016-03-08 11:00:00,142.96,143.34,142.81,143.29,30481.0,123.8486,124.1778,123.7186,124.1345,30481.0
2016-03-08 11:05:00,143.33,143.55,143.32,143.37,15617.0,124.1691,124.3597,124.1604,124.2038,15617.0
2016-03-08 11:10:00,143.37,143.37,143.12,143.15,14596.0,124.2038,124.2038,123.9872,124.0132,14596.0
2016-03-08 11:15:00,143.18,143.39,143.18,143.27,6999.0,124.0392,124.2211,124.0392,124.1171,6999.0
2016-03-08 11:20:00,143.26,143.34,143.24,143.24,6874.0,124.1085,124.1778,124.0911,124.0911,6874.0
2016-03-08 11:25:00,143.29,143.5,143.29,143.36,10502.0,124.1345,124.3164,124.1345,124.1951,10502.0
2016-03-08 11:30:00,143.37,143.57,143.36,143.49,4200.0,124.2038,124.377,124.1951,124.3077,4200.0
2016-03-08 11:35:00,143.44,143.64,143.38,143.47,10738.0,124.2644,124.4377,124.2124,124.2904,10738.0
2016-03-08 11:40:00,143.45,143.53,143.37,143.47,5148.0,124.2731,124.3424,124.2038,124.2904,5148.0
2016-03-08 11:45:00,143.48,143.6,143.44,143.44,6262.0,124.2991,124.403,124.2644,124.2644,6262.0
2016-03-08 11:50:00,143.47,143.85,143.47,143.64,18586.0,124.2904,124.6196,124.2904,124.4377,18586.0
2016-03-08 11:55:00,143.61,143.64,143.35,143.36,9109.0,124.4117,124.4377,124.1864,124.1951,9109.0
2016-03-08 12:00:00,143.34,143.42,143.28,143.37,2600.0,124.1778,124.2471,124.1258,124.2038,2600.0
2016-03-08 12:05:00,143.41,143.59,143.41,143.59,1500.0,124.2384,124.3944,124.2384,124.3944,1500.0
2016-03-08 12:10:00,143.64,143.75,143.59,143.59,2915.0,124.4377,124.533,124.3944,124.3944,2915.0
2016-03-08 12:15:00,143.52,143.66,143.42,143.64,4975.0,124.3337,124.455,124.2471,124.4377,4975.0
2016-03-08 12:20:00,143.65,143.65,143.57,143.6,3557.0,124.4463,124.4463,124.377,124.403,3557.0
2016-03-08 12:25:00,143.59,143.69,143.55,143.61,12945.0,124.3944,124.481,124.3597,124.4117,12945.0
2016-03-08 12:30:00,143.64,143.9,143.64,143.76,7719.0,124.4377,124.6629,124.4377,124.5416,7719.0
2016-03-08 12:35:00,143.73,143.74,143.57,143.58,5332.0,124.5156,124.5243,124.377,124.3857,5332.0
2016-03-08 12:40:00,143.6,143.67,143.5,143.67,3600.0,124.403,124.4637,124.3164,124.4637,3600.0
2016-03-08 12:45:00,143.63,143.63,143.54,143.63,2000.0,124.429,124.429,124.351,124.429,2000.0
2016-03-08 12:50:00,143.59,143.61,143.4,143.4,3205.0,124.3944,124.4117,124.2298,124.2298,3205.0
2016-03-08 12:55:00,143.42,143.57,143.42,143.57,6784.0,124.2471,124.377,124.2471,124.377,6784.0
2016-03-08 13:00:00,143.6,143.6,143.52,143.54,3958.0,124.403,124.403,124.3337,124.351,3958.0
2016-03-08 13:05:00,143.54,143.58,143.48,143.49,3041.0,124.351,124.3857,124.2991,124.3077,3041.0
2016-03-08 13:10:00,143.47,143.48,143.3,143.38,6204.0,124.2904,124.2991,124.1431,124.2124,6204.0
2016-03-08 13:15:00,143.33,143.63,143.33,143.49,9370.0,124.1691,124.429,124.1691,124.3077,9370.0
2016-03-08 13:20:00,143.46,143.7,143.46,143.59,4439.0,124.2817,124.4896,124.2817,124.3944,4439.0
2016-03-08 13:25:00,143.57,143.73,143.49,143.53,3440.0,124.377,124.5156,124.3077,124.3424,3440.0
2016-03-08 13:30:00,143.57,143.66,143.54,143.54,6051.0,124.377,124.455,124.351,124.351,6051.0
2016-03-08 13:35:00,143.51,143.75,143.5,143.69,4254.0,124.325,124.533,124.3164,124.481,4254.0
2016-03-08 13:40:00,143.65,143.81,143.65,143.69,3384.0,124.4463,124.5849,124.4463,124.481,3384.0
2016-03-08 13:45:00,143.69,143.69,143.58,143.64,3735.0,124.481,124.481,124.3857,124.4377,3735.0
2016-03-08 13:50:00,143.59,143.61,143.5,143.5,9553.0,124.3944,124.4117,124.3164,124.3164,9553.0
2016-03-08 13:55:00,143.53,143.6,143.48,143.54,3999.0,124.3424,124.403,124.2991,124.351,3999.0
2016-03-08 14:00:00,143.54,143.63,143.45,143.61,9487.0,124.351,124.429,124.2731,124.4117,9487.0
2016-03-08 14:05:00,143.58,143.68,143.58,143.61,4290.0,124.3857,124.4723,124.3857,124.4117,4290.0
2016-03-08 14:10:00,143.61,143.74,143.59,143.64,4924.0,124.4117,124.5243,124.3944,124.4377,4924.0
2016-03-08 14:15:00,143.65,143.65,143.54,143.55,2904.0,124.4463,124.4463,124.351,124.3597,2904.0
2016-03-08 14:20:00,143.58,143.61,143.29,143.38,13303.0,124.3857,124.4117,124.1345,124.2124,13303.0
2016-03-08 14:25:00,143.38,143.44,143.17,143.22,7445.0,124.2124,124.2644,124.0305,124.0738,7445.0
2016-03-08 14:30:00,143.24,143.25,142.95,142.97,7894.0,124.0911,124.0998,123.8399,123.8572,7894.0
2016-03-08 14:35:00,142.99,143.0,142.62,142.62,25411.0,123.8746,123.8832,123.554,123.554,25411.0
2016-03-08 14:40:00,142.64,142.79,142.61,142.79,7764.0,123.5714,123.7013,123.5454,123.7013,7764.0
2016-03-08 14:45:00,142.77,142.96,142.76,142.77,12564.0,123.684,123.8486,123.6753,123.684,12564.0
2016-03-08 14:50:00,142.76,142.76,142.5,142.56,7150.0,123.6753,123.6753,123.4501,123.502,7150.0
2016-03-08 14:55:00,142.58,142.85,142.5,142.81,21257.0,123.5194,123.7533,123.4501,123.7186,21257.0
2016-03-08 15:00:00,142.79,142.85,142.67,142.68,9671.0,123.7013,123.7533,123.5973,123.606,9671.0
2016-03-08 15:05:00,142.7,142.95,142.7,142.77,15855.0,123.6233,123.8399,123.6233,123.684,15855.0
2016-03-08 15:10:00,142.75,142.75,142.53,142.7,12911.0,123.6666,123.6666,123.4761,123.6233,12911.0
2016-03-08 15:15:00,142.71,142.72,142.43,142.55,10829.0,123.632,123.6407,123.3894,123.4934,10829.0
2016-03-08 15:20:00,142.56,142.82,142.5,142.8,9730.0,123.502,123.7273,123.4501,123.71,9730.0
2016-03-08 15:25:00,142.84,142.86,142.63,142.63,9530.0,123.7446,123.7619,123.5627,123.5627,9530.0
2016-03-08 15:30:00,142.61,142.73,142.54,142.56,12333.0,123.5454,123.6493,123.4847,123.502,12333.0
2016-03-08 15:35:00,142.56,142.63,142.44,142.44,13474.0,123.502,123.5627,123.3981,123.3981,13474.0
2016-03-08 15:40:00,142.41,142.64,142.39,142.55,21913.0,123.3721,123.5714,123.3548,123.4934,21913.0
2016-03-08 15:45:00,142.55,142.72,142.47,142.71,36864.0,123.4934,123.6407,123.4241,123.632,36864.0
2016-03-08 15:50:00,142.71,142.74,142.48,142.56,28454.0,123.632,123.658,123.4327,123.502,28454.0
2016-03-08 15:55:00,142.54,142.64,142.41,142.53,74269.0,123.4847,123.5714,123.3721,123.4761,74269.0
2016-03-09 09:30:00,141.9,142.53,141.5,141.67,78338.0,122.9303,123.4761,122.5837,122.731,78338.0
2016-03-09 09:35:00,141.7,141.81,141.05,141.81,24532.0,122.757,122.8523,122.1939,122.8523,24532.0
2016-03-09 09:40:00,141.76,141.89,141.0,141.13,57409.0,122.809,122.9216,122.1506,122.2632,57409.0
2016-03-09 09:45:00,141.13,141.19,140.88,141.01,21433.0,122.2632,122.3152,122.0466,122.1593,21433.0
2016-03-09 09:50:00,140.98,141.08,140.77,140.99,28667.0,122.1333,122.2199,121.9513,122.1419,28667.0
2016-03-09 09:55:00,140.99,141.13,140.92,141.02,27033.0,122.1419,122.2632,122.0813,122.1679,27033.0
2016-03-09 10:00:00,140.99,141.12,140.82,141.0,29002.0,122.1419,122.2545,121.9947,122.1506,29002.0
2016-03-09 10:05:00,141.05,141.11,140.78,140.79,27834.0,122.1939,122.2459,121.96,121.9687,27834.0
2016-03-09 10:10:00,140.84,141.06,140.82,140.97,17587.0,122.012,122.2026,121.9947,122.1246,17587.0
2016-03-09 10:15:00,140.99,141.07,140.52,140.62,16612.0,122.1419,122.2112,121.7348,121.8214,16612.0
2016-03-09 10:20:00,140.67,140.68,140.32,140.32,11856.0,121.8647,121.8734,121.5615,121.5615,11856.0
2016-03-09 10:25:00,140.43,140.51,140.34,140.38,12521.0,121.6568,121.7261,121.5788,121.6135,12521.0
2016-03-09 10:30:00,140.39,140.57,140.27,140.47,25252.0,121.6221,121.7781,121.5182,121.6914,25252.0
2016-03-09 10:35:00,140.49,141.0,140.48,140.82,18581.0,121.7088,122.1506,121.7001,121.9947,18581.0
2016-03-09 10:40:00,140.86,141.07,140.85,141.02,14048.0,122.0293,122.2112,122.0206,122.1679,14048.0
2016-03-09 10:45:00,141.04,141.07,140.75,140.79,9139.0,122.1852,122.2112,121.934,121.9687,9139.0
2016-03-09 10:50:00,140.72,140.73,140.01,140.12,11953.0,121.908,121.9167,121.2929,121.3882,11953.0
2016-03-09 10:55:00,140.09,140.14,139.95,139.99,40437.0,121.3622,121.4056,121.241,121.2756,40437.0
2016-03-09 11:00:00,140.02,140.23,139.95,140.05,18555.0,121.3016,121.4835,121.241,121.3276,18555.0
2016-03-09 11:05:00,140.06,140.11,139.89,139.94,8236.0,121.3363,121.3796,121.189,121.2323,8236.0
2016-03-09 11:10:00,139.98,140.2,139.96,140.09,13901.0,121.2669,121.4575,121.2496,121.3622,13901.0
2016-03-09 11:15:00,140.09,140.2,139.9,140.12,7061.0,121.3622,121.4575,121.1976,121.3882,7061.0
2016-03-09 11:20:00,140.13,140.48,140.1,140.42,12472.0,121.3969,121.7001,121.3709,121.6481,12472.0
2016-03-09 11:25:00,140.42,140.66,140.4,140.43,9428.0,121.6481,121.856,121.6308,121.6568,9428.0
2016-03-09 11:30:00,140.44,140.53,140.38,140.41,9749.0,121.6655,121.7434,121.6135,121.6395,9749.0
2016-03-09 11:35:00,140.44,140.58,140.42,140.58,8839.0,121.6655,121.7867,121.6481,121.7867,8839.0
2016-03-09 11:40:00,140.56,140.56,140.37,140.4,6065.0,121.7694,121.7694,121.6048,121.6308,6065.0
2016-03-09 11:45:00,140.44,140.46,140.26,140.34,11756.0,121.6655,121.6828,121.5095,121.5788,11756.0
2016-03-09 11:50:00,140.34,140.62,140.34,140.62,12530.0,121.5788,121.8214,121.5788,121.8214,12530.0
2016-03-09 11:55:00,140.63,140.84,140.5,140.76,15999.0,121.8301,122.012,121.7174,121.9427,15999.0
2016-03-09 12:00:00,140.81,140.81,140.67,140.75,6071.0,121.986,121.986,121.8647,121.934,6071.0
2016-03-09 12:05:00,140.72,140.86,140.64,140.69,13602.0,121.908,122.0293,121.8387,121.882,13602.0
2016-03-09 12:10:00,140.7,140.86,140.66,140.75,9200.0,121.8907,122.0293,121.856,121.934,9200.0
2016-03-09 12:15:00,140.79,140.89,140.7,140.89,6610.0,121.9687,122.0553,121.8907,122.0553,6610.0
2016-03-09 12:20:00,140.92,141.06,140.84,141.05,4524.0,122.0813,122.2026,122.012,122.1939,4524.0
2016-03-09 12:25:00,141.08,141.12,141.01,141.04,8494.0,122.2199,122.2545,122.1593,122.1852,8494.0
2016-03-09 12:30:00,141.06,141.12,141.02,141.06,5700.0,122.2026,122.2545,122.1679,122.2026,5700.0
2016-03-09 12:35:00,141.09,141.09,140.85,140.94,6701.0,122.2286,122.2286,122.0206,122.0986,6701.0
2016-03-09 12:40:00,140.95,141.07,140.94,140.96,8598.0,122.1073,122.2112,122.0986,122.1159,8598.0
2016-03-09 12:45:00,140.94,141.09,140.71,140.73,4715.0,122.0986,122.2286,121.8994,121.9167,4715.0
2016-03-09 12:50:00,140.75,140.94,140.75,140.89,4928.0,121.934,122.0986,121.934,122.0553,4928.0
2016-03-09 12:55:00,140.84,140.86,140.68,140.71,5220.0,122.012,122.0293,121.8734,121.8994,5220.0
2016-03-09 13:00:00,140.71,140.75,140.66,140.71,10310.0,121.8994,121.934,121.856,121.8994,10310.0
2016-03-09 13:05:00,140.65,140.68,140.6,140.63,6785.0,121.8474,121.8734,121.8041,121.8301,6785.0
2016-03-09 13:10:00,140.63,140.72,140.63,140.71,7084.0,121.8301,121.908,121.8301,121.8994,7084.0
2016-03-09 13:15:00,140.73,140.76,140.61,140.67,7450.0,121.9167,121.9427,121.8127,121.8647,7450.0
2016-03-09 13:20:00,140.68,140.83,140.65,140.79,17305.0,121.8734,122.0033,121.8474,121.9687,17305.0
2016-03-09 13:25:00,140.82,140.95,140.78,140.94,9600.0,121.9947,122.1073,121.96,122.0986,9600.0
2016-03-09 13:30:00,140.96,141.16,140.95,141.12,8194.0,122.1159,122.2892,122.1073,122.2545,8194.0
2016-03-09 13:35:00,141.11,141.22,141.09,141.15,6723.0,122.2459,122.3412,122.2286,122.2805,6723.0
2016-03-09 13:40:00,141.16,141.17,141.08,141.08,7744.0,122.2892,122.2979,122.2199,122.2199,7744.0
2016-03-09 13:45:00,141.08,141.33,141.05,141.28,15223.0,122.2199,122.4365,122.1939,122.3932,15223.0
2016-03-09 13:50:00,141.31,141.35,141.23,141.25,5252.0,122.4191,122.4538,122.3498,122.3672,5252.0
2016-03-09 13:55:00,141.27,141.57,141.26,141.57,11502.0,122.3845,122.6444,122.3758,122.6444,11502.0
2016-03-09 14:00:00,141.53,141.65,141.52,141.58,4040.0,122.6097,122.7137,122.6011,122.6531,4040.0
2016-03-09 14:05:00,141.61,141.7,141.61,141.7,6551.0,122.679,122.757,122.679,122.757,6551.0
2016-03-09 14:10:00,141.69,141.72,141.46,141.5,8925.0,122.7484,122.7743,122.5491,122.5837,8925.0
2016-03-09 14:15:00,141.48,141.6,141.43,141.57,5125.0,122.5664,122.6704,122.5231,122.6444,5125.0
2016-03-09 14:20:00,141.57,141.66,141.5,141.64,6992.0,122.6444,122.7224,122.5837,122.705,6992.0
2016-03-09 14:25:00,141.64,141.75,141.63,141.7,7200.0,122.705,122.8003,122.6964,122.757,7200.0
2016-03-09 14:30:00,141.71,141.71,141.54,141.56,14219.0,122.7657,122.7657,122.6184,122.6357,14219.0
2016-03-09 14:35:00,141.54,141.61,141.52,141.61,6139.0,122.6184,122.679,122.6011,122.679,6139.0
2016-03-09 14:40:00,141.61,141.73,141.58,141.72,7070.0,122.679,122.783,122.6531,122.7743,7070.0
2016-03-09 14:45:00,141.75,141.88,141.74,141.88,5399.0,122.8003,122.913,122.7917,122.913,5399.0
2016-03-09 14:50:00,141.87,141.9,141.79,141.85,7092.0,122.9043,122.9303,122.835,122.887,7092.0
2016-03-09 14:55:00,141.87,141.96,141.87,141.96,7139.0,122.9043,122.9823,122.9043,122.9823,7139.0
2016-03-09 15:00:00,141.94,141.96,141.87,141.96,7555.0,122.9649,122.9823,122.9043,122.9823,7555.0
2016-03-09 15:05:00,141.98,142.03,141.84,141.85,9532.0,122.9996,123.0429,122.8783,122.887,9532.0
2016-03-09 15:10:00,141.85,141.85,141.72,141.76,9390.0,122.887,122.887,122.7743,122.809,9390.0
2016-03-09 15:15:00,141.76,141.76,141.63,141.63,8489.0,122.809,122.809,122.6964,122.6964,8489.0
2016-03-09 15:20:00,141.65,141.71,141.62,141.64,8783.0,122.7137,122.7657,122.6877,122.705,8783.0
2016-03-09 15:25:00,141.68,141.73,141.64,141.64,8797.0,122.7397,122.783,122.705,122.705,8797.0
2016-03-09 15:30:00,141.64,141.83,141.59,141.76,19549.0,122.705,122.8696,122.6617,122.809,19549.0
2016-03-09 15:35:00,141.76,141.86,141.74,141.84,16309.0,122.809,122.8956,122.7917,122.8783,16309.0
2016-03-09 15:40:00,141.82,141.92,141.72,141.85,20095.0,122.861,122.9476,122.7743,122.887,20095.0
2016-03-09 15:45:00,141.87,141.9,141.78,141.87,26754.0,122.9043,122.9303,122.8263,122.9043,26754.0
2016-03-09 15:50:00,141.86,141.87,141.76,141.78,37056.0,122.8956,122.9043,122.809,122.8263,37056.0
2016-03-09 15:55:00,141.78,141.99,141.7,141.97,53149.0,122.8263,123.0082,122.757,122.9909,53149.0
2016-03-10 09:30:00,142.04,142.81,141.9,142.66,28316.0,123.2688,123.937,123.1473,123.8069,28316.0
2016-03-10 09:35:00,142.57,142.57,141.78,141.79,13885.0,123.7288,123.7288,123.0432,123.0518,13885.0
2016-03-10 09:40:00,141.77,141.77,141.01,141.55,12140.0,123.0345,123.0345,122.3749,122.8436,12140.0
2016-03-10 09:45:00,141.89,142.33,141.67,142.25,9136.0,123.1386,123.5205,122.9477,123.451,9136.0
2016-03-10 09:50:00,142.15,142.74,142.15,142.67,37244.0,123.3643,123.8763,123.3643,123.8155,37244.0
2016-03-10 09:55:00,142.68,142.91,142.46,142.68,14578.0,123.8242,124.0238,123.6333,123.8242,14578.0
2016-03-10 10:00:00,142.76,143.25,142.68,142.94,12666.0,123.8936,124.3189,123.8242,124.0499,12666.0
2016-03-10 10:05:00,142.93,142.93,142.15,142.15,13913.0,124.0412,124.0412,123.3643,123.3643,13913.0
2016-03-10 10:10:00,142.2,142.24,141.79,142.03,7838.0,123.4077,123.4424,123.0518,123.2601,7838.0
2016-03-10 10:15:00,142.02,142.31,141.86,141.86,6300.0,123.2514,123.5031,123.1126,123.1126,6300.0
2016-03-10 10:20:00,141.85,142.12,141.64,142.01,10075.0,123.1039,123.3382,122.9217,123.2428,10075.0
2016-03-10 10:25:00,141.94,141.94,141.32,141.32,17469.0,123.182,123.182,122.6439,122.6439,17469.0
2016-03-10 10:30:00,141.36,141.43,140.89,141.11,17450.0,122.6787,122.7394,122.2708,122.4617,17450.0
2016-03-10 10:35:00,141.18,141.32,140.98,141.32,7350.0,122.5225,122.6439,122.3489,122.6439,7350.0
2016-03-10 10:40:00,141.26,141.49,141.13,141.43,7308.0,122.5919,122.7915,122.4791,122.7394,7308.0
2016-03-10 10:45:00,141.42,141.67,141.39,141.39,10346.0,122.7307,122.9477,122.7047,122.7047,10346.0
2016-03-10 10:50:00,141.38,141.74,141.29,141.63,14494.0,122.696,123.0084,122.6179,122.913,14494.0
2016-03-10 10:55:00,141.56,141.56,141.2,141.24,2844.0,122.8522,122.8522,122.5398,122.5745,2844.0
2016-03-10 11:00:00,141.26,141.26,140.77,140.93,5198.0,122.5919,122.5919,122.1666,122.3055,5198.0
2016-03-10 11:05:00,140.98,141.58,140.89,141.56,6676.0,122.3489,122.8696,122.2708,122.8522,6676.0
2016-03-10 11:10:00,141.56,141.56,141.17,141.17,16025.0,122.8522,122.8522,122.5138,122.5138,16025.0
2016-03-10 11:15:00,141.24,141.38,141.06,141.1,22126.0,122.5745,122.696,122.4183,122.453,22126.0
2016-03-10 11:20:00,141.08,141.13,140.6,140.6,34196.0,122.4357,122.4791,122.0191,122.0191,34196.0
2016-03-10 11:25:00,140.59,140.65,140.24,140.38,18382.0,122.0104,122.0625,121.7067,121.8282,18382.0
2016-03-10 11:30:00,140.35,140.51,140.08,140.2,9100.0,121.8021,121.941,121.5678,121.672,9100.0
2016-03-10 11:35:00,140.12,140.55,140.11,140.41,6942.0,121.6025,121.9757,121.5939,121.8542,6942.0
2016-03-10 11:40:00,140.45,140.57,140.36,140.38,8335.0,121.8889,121.9931,121.8108,121.8282,8335.0
2016-03-10 11:45:00,140.35,140.59,140.28,140.54,10938.0,121.8021,122.0104,121.7414,121.967,10938.0
2016-03-10 11:50:00,140.54,140.54,140.26,140.43,18091.0,121.967,121.967,121.724,121.8716,18091.0
2016-03-10 11:55:00,140.45,140.65,140.4,140.48,8372.0,121.8889,122.0625,121.8455,121.915,8372.0
2016-03-10 12:00:00,140.42,140.73,140.32,140.44,7102.0,121.8629,122.1319,121.7761,121.8802,7102.0
2016-03-10 12:05:00,140.43,140.54,140.36,140.52,4979.0,121.8716,121.967,121.8108,121.9497,4979.0
2016-03-10 12:10:00,140.5,140.54,140.4,140.46,11320.0,121.9323,121.967,121.8455,121.8976,11320.0
2016-03-10 12:15:00,140.49,140.58,140.37,140.53,5586.0,121.9236,122.0017,121.8195,121.9584,5586.0
2016-03-10 12:20:00,140.63,140.65,140.21,140.21,13614.0,122.0451,122.0625,121.6806,121.6806,13614.0
2016-03-10 12:25:00,140.21,140.33,140.12,140.21,5751.0,121.6806,121.7848,121.6025,121.6806,5751.0
2016-03-10 12:30:00,140.24,140.26,140.08,140.2,5931.0,121.7067,121.724,121.5678,121.672,5931.0
2016-03-10 12:35:00,140.14,140.14,139.82,139.95,5916.0,121.6199,121.6199,121.3422,121.455,5916.0
2016-03-10 12:40:00,139.97,140.05,139.7,139.77,13902.0,121.4724,121.5418,121.238,121.2988,13902.0
2016-03-10 12:45:00,139.73,139.97,139.59,139.8,11673.0,121.2641,121.4724,121.1426,121.3248,11673.0
2016-03-10 12:50:00,139.76,140.05,139.76,139.83,17243.0,121.2901,121.5418,121.2901,121.3509,17243.0
2016-03-10 12:55:00,139.84,140.08,139.81,139.9,15735.0,121.3595,121.5678,121.3335,121.4116,15735.0
2016-03-10 13:00:00,139.89,139.98,139.7,139.74,10131.0,121.4029,121.481,121.238,121.2728,10131.0
2016-03-10 13:05:00,139.69,139.9,139.68,139.78,5570.0,121.2294,121.4116,121.2207,121.3075,5570.0
2016-03-10 13:10:00,139.75,139.8,139.58,139.68,5200.0,121.2814,121.3248,121.1339,121.2207,5200.0
2016-03-10 13:15:00,139.85,140.08,139.85,140.07,6350.0,121.3682,121.5678,121.3682,121.5591,6350.0
2016-03-10 13:20:00,140.19,140.24,140.12,140.19,3735.0,121.6633,121.7067,121.6025,121.6633,3735.0
2016-03-10 13:25:00,140.19,140.45,140.19,140.42,3943.0,121.6633,121.8889,121.6633,121.8629,3943.0
2016-03-10 13:30:00,140.41,140.72,140.41,140.56,5295.0,121.8542,122.1232,121.8542,121.9844,5295.0
2016-03-10 13:35:00,140.56,140.93,140.5,140.86,10555.0,121.9844,122.3055,121.9323,122.2447,10555.0
2016-03-10 13:40:00,140.84,140.85,140.7,140.81,6727.0,122.2274,122.2361,122.1059,122.2013,6727.0
2016-03-10 13:45:00,140.81,140.81,140.54,140.59,10356.0,122.2013,122.2013,121.967,122.0104,10356.0
2016-03-10 13:50:00,140.65,140.77,140.65,140.71,5599.0,122.0625,122.1666,122.0625,122.1146,5599.0
2016-03-10 13:55:00,140.72,140.81,140.59,140.72,4838.0,122.1232,122.2013,122.0104,122.1232,4838.0
2016-03-10 14:00:00,140.72,140.77,140.64,140.71,5153.0,122.1232,122.1666,122.0538,122.1146,5153.0
2016-03-10 14:05:00,140.74,140.77,140.42,140.44,5375.0,122.1406,122.1666,121.8629,121.8802,5375.0
2016-03-10 14:10:00,140.41,140.43,140.3,140.43,4377.0,121.8542,121.8716,121.7587,121.8716,4377.0
2016-03-10 14:15:00,140.36,140.46,140.34,140.39,3173.0,121.8108,121.8976,121.7935,121.8369,3173.0
2016-03-10 14:20:00,140.39,140.72,140.38,140.68,11050.0,121.8369,122.1232,121.8282,122.0885,11050.0
2016-03-10 14:25:00,140.83,141.08,140.79,141.02,5056.0,122.2187,122.4357,122.184,122.3836,5056.0
2016-03-10 14:30:00,141.02,141.17,140.93,141.14,6939.0,122.3836,122.5138,122.3055,122.4877,6939.0
2016-03-10 14:35:00,141.12,141.14,140.92,141.14,9085.0,122.4704,122.4877,122.2968,122.4877,9085.0
2016-03-10 14:40:00,141.12,141.48,141.1,141.48,6952.0,122.4704,122.7828,122.453,122.7828,6952.0
2016-03-10 14:45:00,141.48,141.6,141.39,141.6,7554.0,122.7828,122.8869,122.7047,122.8869,7554.0
2016-03-10 14:50:00,141.6,141.6,141.38,141.38,5835.0,122.8869,122.8869,122.696,122.696,5835.0
2016-03-10 14:55:00,141.39,141.46,141.38,141.41,4875.0,122.7047,122.7654,122.696,122.7221,4875.0
2016-03-10 15:00:00,141.41,141.52,141.18,141.34,7226.0,122.7221,122.8175,122.5225,122.6613,7226.0
2016-03-10 15:05:00,141.35,141.44,141.26,141.34,7720.0,122.67,122.7481,122.5919,122.6613,7720.0
2016-03-10 15:10:00,141.33,141.7,141.27,141.64,7566.0,122.6526,122.9737,122.6006,122.9217,7566.0
2016-03-10 15:15:00,141.71,141.9,141.71,141.74,9651.0,122.9824,123.1473,122.9824,123.0084,9651.0
2016-03-10 15:20:00,141.69,141.73,141.52,141.64,6394.0,122.9651,122.9998,122.8175,122.9217,6394.0
2016-03-10 15:25:00,141.61,142.07,141.61,142.0,11627.0,122.8956,123.2948,122.8956,123.2341,11627.0
2016-03-10 15:30:00,141.96,142.04,141.84,141.91,10264.0,123.1994,123.2688,123.0952,123.156,10264.0
2016-03-10 15:35:00,141.89,141.89,141.7,141.7,10204.0,123.1386,123.1386,122.9737,122.9737,10204.0
2016-03-10 15:40:00,141.75,141.78,141.58,141.61,11756.0,123.0171,123.0432,122.8696,122.8956,11756.0
2016-03-10 15:45:00,141.52,141.72,141.47,141.48,16733.0,122.8175,122.9911,122.7741,122.7828,16733.0
2016-03-10 15:50:00,141.44,141.6,141.44,141.57,18181.0,122.7481,122.8869,122.7481,122.8609,18181.0
2016-03-10 15:55:00,141.54,141.62,141.39,141.62,51358.0,122.8349,122.9043,122.7047,122.9043,51358.0
2016-03-11 09:30:00,143.35,143.35,142.58,143.28,21158.0,124.4057,124.4057,123.7374,124.3449,21158.0
2016-03-11 09:35:00,143.28,143.53,143.17,143.52,10917.0,124.3449,124.5619,124.2495,124.5532,10917.0
2016-03-11 09:40:00,143.44,143.79,143.39,143.75,9251.0,124.4838,124.7875,124.4404,124.7528,9251.0
2016-03-11 09:45:00,143.75,143.75,143.34,143.5,6450.0,124.7528,124.7528,124.397,124.5359,6450.0
2016-03-11 09:50:00,143.5,143.66,143.36,143.66,7599.0,124.5359,124.6747,124.4144,124.6747,7599.0
2016-03-11 09:55:00,143.53,143.59,143.2,143.47,9153.0,124.5619,124.614,124.2755,124.5098,9153.0
2016-03-11 10:00:00,143.41,143.64,143.11,143.23,14080.0,124.4577,124.6574,124.1974,124.3015,14080.0
2016-03-11 10:05:00,143.25,143.47,143.24,143.32,7600.0,124.3189,124.5098,124.3102,124.3796,7600.0
2016-03-11 10:10:00,143.36,143.47,143.3,143.3,9403.0,124.4144,124.5098,124.3623,124.3623,9403.0
2016-03-11 10:15:00,143.28,143.35,143.2,143.26,6425.0,124.3449,124.4057,124.2755,124.3276,6425.0
2016-03-11 10:20:00,143.25,143.29,143.12,143.23,9102.0,124.3189,124.3536,124.2061,124.3015,9102.0
2016-03-11 10:25:00,143.23,143.33,143.09,143.24,8798.0,124.3015,124.3883,124.18,124.3102,8798.0
2016-03-11 10:30:00,143.29,143.46,143.24,143.46,11023.0,124.3536,124.5011,124.3102,124.5011,11023.0
2016-03-11 10:35:00,143.46,143.56,143.37,143.42,7401.0,124.5011,124.5879,124.423,124.4664,7401.0
2016-03-11 10:40:00,143.47,143.68,143.45,143.52,7318.0,124.5098,124.6921,124.4925,124.5532,7318.0
2016-03-11 10:45:00,143.4,143.59,143.39,143.48,48341.0,124.4491,124.614,124.4404,124.5185,48341.0
2016-03-11 10:50:00,143.47,143.57,143.29,143.43,10868.0,124.5098,124.5966,124.3536,124.4751,10868.0
2016-03-11 10:55:00,143.46,143.52,143.19,143.37,6353.0,124.5011,124.5532,124.2668,124.423,6353.0
2016-03-11 11:00:00,143.38,143.59,143.3,143.59,10389.0,124.4317,124.614,124.3623,124.614,10389.0
2016-03-11 11:05:00,143.6,143.75,143.48,143.7,20657.0,124.6226,124.7528,124.5185,124.7094,20657.0
2016-03-11 11:10:00,143.7,143.8,143.67,143.75,14216.0,124.7094,124.7962,124.6834,124.7528,14216.0
2016-03-11 11:15:00,143.77,143.86,143.69,143.74,24037.0,124.7702,124.8483,124.7007,124.7441,24037.0
2016-03-11 11:20:00,143.77,143.84,143.72,143.79,10261.0,124.7702,124.8309,124.7268,124.7875,10261.0
2016-03-11 11:25:00,143.77,143.93,143.75,143.91,5973.0,124.7702,124.909,124.7528,124.8917,5973.0
2016-03-11 11:30:00,143.91,143.95,143.82,143.91,4646.0,124.8917,124.9264,124.8136,124.8917,4646.0
2016-03-11 11:35:00,143.91,143.94,143.65,143.72,8648.0,124.8917,124.9177,124.666,124.7268,8648.0
2016-03-11 11:40:00,143.67,143.98,143.67,143.93,14433.0,124.6834,124.9524,124.6834,124.909,14433.0
2016-03-11 11:45:00,143.93,143.96,143.76,143.76,6502.0,124.909,124.9351,124.7615,124.7615,6502.0
2016-03-11 11:50:00,143.77,143.91,143.75,143.91,4300.0,124.7702,124.8917,124.7528,124.8917,4300.0
2016-03-11 11:55:00,143.87,143.99,143.76,143.84,8600.0,124.857,124.9611,124.7615,124.8309,8600.0
2016-03-11 12:00:00,143.84,143.95,143.78,143.86,10854.0,124.8309,124.9264,124.7788,124.8483,10854.0
2016-03-11 12:05:00,143.85,143.94,143.85,143.85,8532.0,124.8396,124.9177,124.8396,124.8396,8532.0
2016-03-11 12:10:00,143.88,144.06,143.88,144.0,5376.0,124.8656,125.0218,124.8656,124.9698,5376.0
2016-03-11 12:15:00,144.0,144.03,143.91,144.01,3750.0,124.9698,124.9958,124.8917,124.9785,3750.0
2016-03-11 12:20:00,144.06,144.13,143.98,144.1,4734.0,125.0218,125.0826,124.9524,125.0566,4734.0
2016-03-11 12:25:00,144.13,144.2,144.08,144.11,13824.0,125.0826,125.1433,125.0392,125.0652,13824.0
2016-03-11 12:30:00,144.13,144.28,144.11,144.28,7916.0,125.0826,125.2128,125.0652,125.2128,7916.0
2016-03-11 12:35:00,144.29,144.3,144.12,144.19,11808.0,125.2215,125.2301,125.0739,125.1347,11808.0
2016-03-11 12:40:00,144.19,144.26,144.1,144.18,16786.0,125.1347,125.1954,125.0566,125.126,16786.0
2016-03-11 12:45:00,144.15,144.19,144.0,144.11,20199.0,125.1,125.1347,124.9698,125.0652,20199.0
2016-03-11 12:50:00,144.1,144.15,144.0,144.06,11967.0,125.0566,125.1,124.9698,125.0218,11967.0
2016-03-11 12:55:00,144.06,144.13,143.99,144.11,15552.0,125.0218,125.0826,124.9611,125.0652,15552.0
2016-03-11 13:00:00,144.08,144.16,144.01,144.1,9917.0,125.0392,125.1086,124.9785,125.0566,9917.0
2016-03-11 13:05:00,144.07,144.07,143.81,143.94,8572.0,125.0305,125.0305,124.8049,124.9177,8572.0
2016-03-11 13:10:00,143.93,144.14,143.93,144.08,11523.0,124.909,125.0913,124.909,125.0392,11523.0
2016-03-11 13:15:00,144.03,144.06,143.87,143.9,11556.0,124.9958,125.0218,124.857,124.883,11556.0
2016-03-11 13:20:00,143.92,143.93,143.76,143.83,5279.0,124.9003,124.909,124.7615,124.8222,5279.0
2016-03-11 13:25:00,143.92,143.95,143.76,143.76,9309.0,124.9003,124.9264,124.7615,124.7615,9309.0
2016-03-11 13:30:00,143.8,143.94,143.77,143.86,8752.0,124.7962,124.9177,124.7702,124.8483,8752.0
2016-03-11 13:35:00,143.89,143.9,143.71,143.82,4644.0,124.8743,124.883,124.7181,124.8136,4644.0
2016-03-11 13:40:00,143.83,143.85,143.79,143.85,4601.0,124.8222,124.8396,124.7875,124.8396,4601.0
2016-03-11 13:45:00,143.85,144.05,143.84,144.05,6087.0,124.8396,125.0132,124.8309,125.0132,6087.0
2016-03-11 13:50:00,144.05,144.14,144.02,144.09,5048.0,125.0132,125.0913,124.9871,125.0479,5048.0
2016-03-11 13:55:00,144.12,144.27,144.11,144.15,5315.0,125.0739,125.2041,125.0652,125.1,5315.0
2016-03-11 14:00:00,144.19,144.32,144.16,144.16,10202.0,125.1347,125.2475,125.1086,125.1086,10202.0
2016-03-11 14:05:00,144.16,144.21,144.04,144.08,6796.0,125.1086,125.152,125.0045,125.0392,6796.0
2016-03-11 14:10:00,144.1,144.22,144.1,144.22,6441.0,125.0566,125.1607,125.0566,125.1607,6441.0
2016-03-11 14:15:00,144.26,144.26,144.11,144.11,3450.0,125.1954,125.1954,125.0652,125.0652,3450.0
2016-03-11 14:20:00,144.11,144.13,143.98,144.05,7323.0,125.0652,125.0826,124.9524,125.0132,7323.0
2016-03-11 14:25:00,144.06,144.17,144.05,144.05,7205.0,125.0218,125.1173,125.0132,125.0132,7205.0
2016-03-11 14:30:00,144.07,144.2,144.04,144.13,6783.0,125.0305,125.1433,125.0045,125.0826,6783.0
2016-03-11 14:35:00,144.14,144.17,144.05,144.05,6004.0,125.0913,125.1173,125.0132,125.0132,6004.0
2016-03-11 14:40:00,144.06,144.06,143.89,143.92,8027.0,125.0218,125.0218,124.8743,124.9003,8027.0
2016-03-11 14:45:00,143.97,144.14,143.97,144.11,4711.0,124.9437,125.0913,124.9437,125.0652,4711.0
2016-03-11 14:50:00,144.12,144.14,143.98,144.06,6925.0,125.0739,125.0913,124.9524,125.0218,6925.0
2016-03-11 14:55:00,144.05,144.05,143.83,143.83,10474.0,125.0132,125.0132,124.8222,124.8222,10474.0
2016-03-11 15:00:00,143.85,144.12,143.85,144.12,16379.0,124.8396,125.0739,124.8396,125.0739,16379.0
2016-03-11 15:05:00,144.11,144.29,144.04,144.26,7244.0,125.0652,125.2215,125.0045,125.1954,7244.0
2016-03-11 15:10:00,144.27,144.42,144.26,144.36,9671.0,125.2041,125.3343,125.1954,125.2822,9671.0
2016-03-11 15:15:00,144.36,144.38,144.04,144.27,11434.0,125.2822,125.2996,125.0045,125.2041,11434.0
2016-03-11 15:20:00,144.26,144.42,144.22,144.4,10592.0,125.1954,125.3343,125.1607,125.3169,10592.0
2016-03-11 15:25:00,144.43,144.5,144.36,144.44,9062.0,125.3429,125.4037,125.2822,125.3516,9062.0
2016-03-11 15:30:00,144.46,144.46,144.36,144.37,10717.0,125.369,125.369,125.2822,125.2909,10717.0
2016-03-11 15:35:00,144.39,144.43,144.29,144.43,14118.0,125.3082,125.3429,125.2215,125.3429,14118.0
2016-03-11 15:40:00,144.43,144.51,144.34,144.5,13200.0,125.3429,125.4124,125.2648,125.4037,13200.0
2016-03-11 15:45:00,144.53,144.53,144.48,144.52,24755.0,125.4297,125.4297,125.3863,125.4211,24755.0
2016-03-11 15:50:00,144.5,144.54,144.39,144.41,21209.0,125.4037,125.4384,125.3082,125.3256,21209.0
2016-03-11 15:55:00,144.39,144.58,144.31,144.41,72450.0,125.3082,125.4731,125.2388,125.3256,72450.0
2016-03-14 09:30:00,144.1,144.28,143.63,144.21,23074.0,125.0566,125.2128,124.6487,125.152,23074.0
2016-03-14 09:35:00,144.3,144.72,144.12,144.62,17513.0,125.2301,125.5946,125.0739,125.5078,17513.0
2016-03-14 09:40:00,144.67,144.79,143.91,143.93,23982.0,125.5512,125.6554,124.8917,124.909,23982.0
2016-03-14 09:45:00,144.03,144.24,143.76,143.84,10600.0,124.9958,125.1781,124.7615,124.8309,10600.0
2016-03-14 09:50:00,143.77,143.91,143.58,143.8,7781.0,124.7702,124.8917,124.6053,124.7962,7781.0
2016-03-14 09:55:00,143.79,143.79,143.66,143.73,4549.0,124.7875,124.7875,124.6747,124.7355,4549.0
2016-03-14 10:00:00,143.73,143.91,143.68,143.87,9826.0,124.7355,124.8917,124.6921,124.857,9826.0
2016-03-14 10:05:00,143.89,144.0,143.81,143.88,11726.0,124.8743,124.9698,124.8049,124.8656,11726.0
2016-03-14 10:10:00,143.84,144.01,143.79,144.01,12323.0,124.8309,124.9785,124.7875,124.9785,12323.0
2016-03-14 10:15:00,144.02,144.25,143.96,144.25,9941.0,124.9871,125.1867,124.9351,125.1867,9941.0
2016-03-14 10:20:00,144.26,144.28,144.04,144.04,5004.0,125.1954,125.2128,125.0045,125.0045,5004.0
2016-03-14 10:25:00,144.04,144.34,144.0,144.16,6300.0,125.0045,125.2648,124.9698,125.1086,6300.0
2016-03-14 10:30:00,144.12,144.38,144.11,144.26,12150.0,125.0739,125.2996,125.0652,125.1954,12150.0
2016-03-14 10:35:00,144.19,144.27,144.01,144.02,7381.0,125.1347,125.2041,124.9785,124.9871,7381.0
2016-03-14 10:40:00,144.01,144.21,143.96,144.21,18351.0,124.9785,125.152,124.9351,125.152,18351.0
2016-03-14 10:45:00,144.26,144.26,144.0,144.03,30168.0,125.1954,125.1954,124.9698,124.9958,30168.0
2016-03-14 10:50:00,144.08,144.3,144.04,144.2,14423.0,125.0392,125.2301,125.0045,125.1433,14423.0
2016-03-14 10:55:00,144.21,144.31,143.96,143.98,6225.0,125.152,125.2388,124.9351,124.9524,6225.0
2016-03-14 11:00:00,143.97,144.0,143.87,143.87,10569.0,124.9437,124.9698,124.857,124.857,10569.0
2016-03-14 11:05:00,143.87,143.92,143.66,143.68,13917.0,124.857,124.9003,124.6747,124.6921,13917.0
2016-03-14 11:10:00,143.69,143.7,143.28,143.31,21514.0,124.7007,124.7094,124.3449,124.371,21514.0
2016-03-14 11:15:00,143.32,143.71,143.27,143.68,8663.0,124.3796,124.7181,124.3362,124.6921,8663.0
2016-03-14 11:20:00,143.66,143.86,143.64,143.71,6901.0,124.6747,124.8483,124.6574,124.7181,6901.0
2016-03-14 11:25:00,143.73,143.73,143.45,143.45,17533.0,124.7355,124.7355,124.4925,124.4925,17533.0
2016-03-14 11:30:00,143.45,143.48,143.25,143.48,5815.0,124.4925,124.5185,124.3189,124.5185,5815.0
2016-03-14 11:35:00,143.48,143.66,143.44,143.62,5000.0,124.5185,124.6747,124.4838,124.64,5000.0
2016-03-14 11:40:00,143.66,143.8,143.66,143.7,6611.0,124.6747,124.7962,124.6747,124.7094,6611.0
2016-03-14 11:45:00,143.63,143.67,143.53,143.65,6545.0,124.6487,124.6834,124.5619,124.666,6545.0
2016-03-14 11:50:00,143.6,143.95,143.6,143.8,5716.0,124.6226,124.9264,124.6226,124.7962,5716.0
2016-03-14 11:55:00,143.77,143.77,143.6,143.67,5681.0,124.7702,124.7702,124.6226,124.6834,5681.0
2016-03-14 12:00:00,143.66,143.67,143.41,143.44,5571.0,124.6747,124.6834,124.4577,124.4838,5571.0
2016-03-14 12:05:00,143.44,143.5,143.37,143.5,9783.0,124.4838,124.5359,124.423,124.5359,9783.0
2016-03-14 12:10:00,143.56,143.7,143.55,143.65,7592.0,124.5879,124.7094,124.5792,124.666,7592.0
2016-03-14 12:15:00,143.67,143.92,143.67,143.91,9650.0,124.6834,124.9003,124.6834,124.8917,9650.0
2016-03-14 12:20:00,143.91,143.94,143.82,143.94,8563.0,124.8917,124.9177,124.8136,124.9177,8563.0
2016-03-14 12:25:00,143.94,143.94,143.7,143.78,5898.0,124.9177,124.9177,124.7094,124.7788,5898.0
2016-03-14 12:30:00,143.81,143.86,143.73,143.79,10049.0,124.8049,124.8483,124.7355,124.7875,10049.0
2016-03-14 12:35:00,143.87,144.01,143.87,144.0,17256.0,124.857,124.9785,124.857,124.9698,17256.0
2016-03-14 12:40:00,143.99,143.99,143.89,143.92,5075.0,124.9611,124.9611,124.8743,124.9003,5075.0
2016-03-14 12:45:00,143.92,143.93,143.87,143.88,4494.0,124.9003,124.909,124.857,124.8656,4494.0
2016-03-14 12:50:00,143.91,143.98,143.85,143.96,5268.0,124.8917,124.9524,124.8396,124.9351,5268.0
2016-03-14 12:55:00,143.97,144.03,143.87,144.0,12902.0,124.9437,124.9958,124.857,124.9698,12902.0
2016-03-14 13:00:00,144.01,144.06,143.96,144.0,6851.0,124.9785,125.0218,124.9351,124.9698,6851.0
2016-03-14 13:05:00,143.97,144.06,143.95,143.98,6119.0,124.9437,125.0218,124.9264,124.9524,6119.0
2016-03-14 13:10:00,143.97,144.01,143.94,143.94,2700.0,124.9437,124.9785,124.9177,124.9177,2700.0
2016-03-14 13:15:00,143.97,144.05,143.89,144.03,5900.0,124.9437,125.0132,124.8743,124.9958,5900.0
2016-03-14 13:20:00,144.03,144.17,143.96,144.17,4781.0,124.9958,125.1173,124.9351,125.1173,4781.0
2016-03-14 13:25:00,144.16,144.16,144.0,144.0,3800.0,125.1086,125.1086,124.9698,124.9698,3800.0
2016-03-14 13:30:00,144.0,144.07,143.99,144.07,6832.0,124.9698,125.0305,124.9611,125.0305,6832.0
2016-03-14 13:35:00,144.07,144.09,144.0,144.05,7651.0,125.0305,125.0479,124.9698,125.0132,7651.0
2016-03-14 13:40:00,144.05,144.17,144.03,144.11,5671.0,125.0132,125.1173,124.9958,125.0652,5671.0
2016-03-14 13:45:00,144.1,144.11,143.96,144.07,5038.0,125.0566,125.0652,124.9351,125.0305,5038.0
2016-03-14 13:50:00,144.03,144.11,144.0,144.06,10335.0,124.9958,125.0652,124.9698,125.0218,10335.0
2016-03-14 13:55:00,144.07,144.12,144.02,144.04,5324.0,125.0305,125.0739,124.9871,125.0045,5324.0
2016-03-14 14:00:00,144.05,144.07,143.98,144.05,8506.0,125.0132,125.0305,124.9524,125.0132,8506.0
2016-03-14 14:05:00,144.05,144.2,144.05,144.18,28505.0,125.0132,125.1433,125.0132,125.126,28505.0
2016-03-14 14:10:00,144.17,144.26,144.13,144.24,9275.0,125.1173,125.1954,125.0826,125.1781,9275.0
2016-03-14 14:15:00,144.25,144.28,144.22,144.26,8520.0,125.1867,125.2128,125.1607,125.1954,8520.0
2016-03-14 14:20:00,144.25,144.42,144.25,144.41,7926.0,125.1867,125.3343,125.1867,125.3256,7926.0
2016-03-14 14:25:00,144.41,144.46,144.33,144.43,7253.0,125.3256,125.369,125.2562,125.3429,7253.0
2016-03-14 14:30:00,144.44,144.67,144.42,144.67,12258.0,125.3516,125.5512,125.3343,125.5512,12258.0
2016-03-14 14:35:00,144.69,144.77,144.69,144.74,10454.0,125.5686,125.638,125.5686,125.612,10454.0
2016-03-14 14:40:00,144.75,144.98,144.75,144.97,14056.0,125.6207,125.8203,125.6207,125.8116,14056.0
2016-03-14 14:45:00,144.97,144.99,144.83,144.89,9337.0,125.8116,125.8289,125.6901,125.7422,9337.0
2016-03-14 14:50:00,144.94,144.96,144.79,144.83,7002.0,125.7855,125.8029,125.6554,125.6901,7002.0
2016-03-14 14:55:00,144.83,144.91,144.77,144.79,11137.0,125.6901,125.7595,125.638,125.6554,11137.0
2016-03-14 15:00:00,144.79,144.8,144.65,144.75,8368.0,125.6554,125.6641,125.5339,125.6207,8368.0
2016-03-14 15:05:00,144.75,144.77,144.65,144.65,9568.0,125.6207,125.638,125.5339,125.5339,9568.0
2016-03-14 15:10:00,144.67,144.67,144.52,144.64,11401.0,125.5512,125.5512,125.4211,125.5252,11401.0
2016-03-14 15:15:00,144.61,144.62,144.48,144.49,21886.0,125.4992,125.5078,125.3863,125.395,21886.0
2016-03-14 15:20:00,144.49,144.6,144.48,144.57,13633.0,125.395,125.4905,125.3863,125.4644,13633.0
2016-03-14 15:25:00,144.56,144.77,144.55,144.76,19516.0,125.4558,125.638,125.4471,125.6293,19516.0
2016-03-14 15:30:00,144.78,144.79,144.63,144.65,16152.0,125.6467,125.6554,125.5165,125.5339,16152.0
2016-03-14 15:35:00,144.66,144.72,144.64,144.7,16502.0,125.5426,125.5946,125.5252,125.5773,16502.0
2016-03-14 15:40:00,144.71,144.79,144.45,144.52,30019.0,125.5859,125.6554,125.3603,125.4211,30019.0
2016-03-14 15:45:00,144.52,144.62,144.43,144.57,32275.0,125.4211,125.5078,125.3429,125.4644,32275.0
2016-03-14 15:50:00,144.58,144.59,144.41,144.41,34897.0,125.4731,125.4818,125.3256,125.3256,34897.0
2016-03-14 15:55:00,144.42,144.45,143.84,143.94,167101.0,125.3343,125.3603,124.8309,124.9177,167101.0
2016-03-15 09:30:00,142.99,143.16,142.12,142.12,34966.0,124.0933,124.2408,123.3382,123.3382,34966.0
2016-03-15 09:35:00,142.01,142.75,142.01,142.74,9486.0,123.2428,123.885,123.2428,123.8763,9486.0
2016-03-15 09:40:00,142.74,142.99,142.59,142.87,14229.0,123.8763,124.0933,123.7461,123.9891,14229.0
2016-03-15 09:45:00,142.97,143.32,142.96,143.13,9855.0,124.0759,124.3796,124.0672,124.2147,9855.0
2016-03-15 09:50:00,143.13,143.14,142.64,142.78,6690.0,124.2147,124.2234,123.7895,123.911,6690.0
2016-03-15 09:55:00,142.76,142.8,142.41,142.43,8146.0,123.8936,123.9284,123.5899,123.6073,8146.0
2016-03-15 10:00:00,142.35,142.6,142.2,142.46,26212.0,123.5378,123.7548,123.4077,123.6333,26212.0
2016-03-15 10:05:00,142.53,142.68,142.48,142.48,14627.0,123.694,123.8242,123.6506,123.6506,14627.0
2016-03-15 10:10:00,142.46,142.7,142.39,142.54,14273.0,123.6333,123.8416,123.5725,123.7027,14273.0
2016-03-15 10:15:00,142.55,142.78,142.46,142.46,19140.0,123.7114,123.911,123.6333,123.6333,19140.0
2016-03-15 10:20:00,142.55,142.63,142.44,142.61,7940.0,123.7114,123.7808,123.6159,123.7635,7940.0
2016-03-15 10:25:00,142.61,142.71,142.49,142.61,7600.0,123.7635,123.8503,123.6593,123.7635,7600.0
2016-03-15 10:30:00,142.69,142.81,142.64,142.73,20574.0,123.8329,123.937,123.7895,123.8676,20574.0
2016-03-15 10:35:00,142.73,142.82,142.54,142.68,14177.0,123.8676,123.9457,123.7027,123.8242,14177.0
2016-03-15 10:40:00,142.75,142.95,142.68,142.93,12252.0,123.885,124.0585,123.8242,124.0412,12252.0
2016-03-15 10:45:00,142.94,142.94,142.63,142.83,10245.0,124.0499,124.0499,123.7808,123.9544,10245.0
2016-03-15 10:50:00,142.74,142.77,142.26,142.26,11078.0,123.8763,123.9023,123.4597,123.4597,11078.0
2016-03-15 10:55:00,142.33,142.39,142.25,142.31,17647.0,123.5205,123.5725,123.451,123.5031,17647.0
2016-03-15 11:00:00,142.32,142.44,142.3,142.34,15498.0,123.5118,123.6159,123.4944,123.5292,15498.0
2016-03-15 11:05:00,142.33,142.44,142.2,142.36,20883.0,123.5205,123.6159,123.4077,123.5465,20883.0
2016-03-15 11:10:00,142.36,142.57,142.28,142.4,18918.0,123.5465,123.7288,123.4771,123.5812,18918.0
2016-03-15 11:15:00,142.4,142.58,142.4,142.45,9802.0,123.5812,123.7374,123.5812,123.6246,9802.0
2016-03-15 11:20:00,142.4,142.69,142.4,142.69,7266.0,123.5812,123.8329,123.5812,123.8329,7266.0
2016-03-15 11:25:00,142.69,142.79,142.23,142.27,24226.0,123.8329,123.9197,123.4337,123.4684,24226.0
2016-03-15 11:30:00,142.26,142.56,142.26,142.45,18573.0,123.4597,123.7201,123.4597,123.6246,18573.0
2016-03-15 11:35:00,142.51,142.69,142.32,142.32,10872.0,123.6767,123.8329,123.5118,123.5118,10872.0
2016-03-15 11:40:00,142.32,142.37,142.17,142.32,20518.0,123.5118,123.5552,123.3816,123.5118,20518.0
2016-03-15 11:45:00,142.32,142.46,142.2,142.23,16909.0,123.5118,123.6333,123.4077,123.4337,16909.0
2016-03-15 11:50:00,142.21,142.3,142.12,142.17,12849.0,123.4163,123.4944,123.3382,123.3816,12849.0
2016-03-15 11:55:00,142.17,142.28,141.88,141.88,11534.0,123.3816,123.4771,123.1299,123.1299,11534.0
2016-03-15 12:00:00,141.78,142.03,141.7,141.77,19710.0,123.0432,123.2601,122.9737,123.0345,19710.0
2016-03-15 12:05:00,141.79,141.99,141.72,141.79,14527.0,123.0518,123.2254,122.9911,123.0518,14527.0
2016-03-15 12:10:00,141.8,141.91,141.79,141.89,8269.0,123.0605,123.156,123.0518,123.1386,8269.0
2016-03-15 12:15:00,141.88,141.99,141.8,141.88,8581.0,123.1299,123.2254,123.0605,123.1299,8581.0
2016-03-15 12:20:00,141.9,141.98,141.81,141.94,13562.0,123.1473,123.2167,123.0692,123.182,13562.0
2016-03-15 12:25:00,141.99,142.2,141.97,142.18,24231.0,123.2254,123.4077,123.208,123.3903,24231.0
2016-03-15 12:30:00,142.17,142.22,142.06,142.22,13272.0,123.3816,123.425,123.2862,123.425,13272.0
2016-03-15 12:35:00,142.24,142.31,142.08,142.17,9456.0,123.4424,123.5031,123.3035,123.3816,9456.0
2016-03-15 12:40:00,142.13,142.25,142.13,142.23,3425.0,123.3469,123.451,123.3469,123.4337,3425.0
2016-03-15 12:45:00,142.23,142.24,141.99,142.0,24913.0,123.4337,123.4424,123.2254,123.2341,24913.0
2016-03-15 12:50:00,142.0,142.04,141.95,141.97,4175.0,123.2341,123.2688,123.1907,123.208,4175.0
2016-03-15 12:55:00,141.97,142.02,141.89,141.99,7400.0,123.208,123.2514,123.1386,123.2254,7400.0
2016-03-15 13:00:00,141.99,142.01,141.91,141.97,6179.0,123.2254,123.2428,123.156,123.208,6179.0
2016-03-15 13:05:00,141.95,142.1,141.95,142.1,5675.0,123.1907,123.3209,123.1907,123.3209,5675.0
2016-03-15 13:10:00,142.1,142.15,141.94,141.98,13876.0,123.3209,123.3643,123.182,123.2167,13876.0
2016-03-15 13:15:00,141.93,142.01,141.93,141.99,5322.0,123.1733,123.2428,123.1733,123.2254,5322.0
2016-03-15 13:20:00,142.02,142.21,141.97,142.21,6750.0,123.2514,123.4163,123.208,123.4163,6750.0
2016-03-15 13:25:00,142.21,142.37,142.17,142.37,22162.0,123.4163,123.5552,123.3816,123.5552,22162.0
2016-03-15 13:30:00,142.46,142.59,142.46,142.51,12702.0,123.6333,123.7461,123.6333,123.6767,12702.0
2016-03-15 13:35:00,142.54,142.55,142.43,142.55,11680.0,123.7027,123.7114,123.6073,123.7114,11680.0
2016-03-15 13:40:00,142.52,142.66,142.49,142.63,6019.0,123.6854,123.8069,123.6593,123.7808,6019.0
2016-03-15 13:45:00,142.63,142.64,142.48,142.59,15708.0,123.7808,123.7895,123.6506,123.7461,15708.0
2016-03-15 13:50:00,142.59,142.59,142.49,142.57,5323.0,123.7461,123.7461,123.6593,123.7288,5323.0
2016-03-15 13:55:00,142.59,142.62,142.49,142.49,10061.0,123.7461,123.7721,123.6593,123.6593,10061.0
2016-03-15 14:00:00,142.49,142.6,142.49,142.58,8395.0,123.6593,123.7548,123.6593,123.7374,8395.0
2016-03-15 14:05:00,142.57,142.77,142.57,142.77,10240.0,123.7288,123.9023,123.7288,123.9023,10240.0
2016-03-15 14:10:00,142.77,142.8,142.65,142.65,19498.0,123.9023,123.9284,123.7982,123.7982,19498.0
2016-03-15 14:15:00,142.67,142.75,142.62,142.73,14586.0,123.8155,123.885,123.7721,123.8676,14586.0
2016-03-15 14:20:00,142.75,142.76,142.65,142.65,17271.0,123.885,123.8936,123.7982,123.7982,17271.0
2016-03-15 14:25:00,142.65,142.79,142.65,142.74,10541.0,123.7982,123.9197,123.7982,123.8763,10541.0
2016-03-15 14:30:00,142.74,142.74,142.64,142.69,7327.0,123.8763,123.8763,123.7895,123.8329,7327.0
2016-03-15 14:35:00,142.74,142.8,142.68,142.78,8208.0,123.8763,123.9284,123.8242,123.911,8208.0
2016-03-15 14:40:00,142.78,142.78,142.69,142.73,6051.0,123.911,123.911,123.8329,123.8676,6051.0
2016-03-15 14:45:00,142.7,142.74,142.65,142.74,7752.0,123.8416,123.8763,123.7982,123.8763,7752.0
2016-03-15 14:50:00,142.75,142.75,142.59,142.59,12968.0,123.885,123.885,123.7461,123.7461,12968.0
2016-03-15 14:55:00,142.57,142.59,142.43,142.56,14024.0,123.7288,123.7461,123.6073,123.7201,14024.0
2016-03-15 15:00:00,142.57,142.74,142.55,142.69,12294.0,123.7288,123.8763,123.7114,123.8329,12294.0
2016-03-15 15:05:00,142.69,142.79,142.66,142.79,10774.0,123.8329,123.9197,123.8069,123.9197,10774.0
2016-03-15 15:10:00,142.78,143.02,142.74,142.94,29504.0,123.911,124.1193,123.8763,124.0499,29504.0
2016-03-15 15:15:00,142.99,143.25,142.96,143.2,23422.0,124.0933,124.3189,124.0672,124.2755,23422.0
2016-03-15 15:20:00,143.19,143.3,142.96,142.96,14098.0,124.2668,124.3623,124.0672,124.0672,14098.0
2016-03-15 15:25:00,142.99,143.09,142.98,143.03,18404.0,124.0933,124.18,124.0846,124.128,18404.0
2016-03-15 15:30:00,143.04,143.08,142.99,143.08,18712.0,124.1366,124.1714,124.0933,124.1714,18712.0
2016-03-15 15:35:00,143.09,143.16,143.08,143.13,14811.0,124.18,124.2408,124.1714,124.2147,14811.0
2016-03-15 15:40:00,143.12,143.16,143.0,143.01,20423.0,124.2061,124.2408,124.1019,124.1106,20423.0
2016-03-15 15:45:00,143.03,143.17,143.01,143.08,33380.0,124.128,124.2495,124.1106,124.1714,33380.0
2016-03-15 15:50:00,143.09,143.12,143.04,143.12,47595.0,124.18,124.2061,124.1366,124.2061,47595.0
2016-03-15 15:55:00,143.12,143.27,143.04,143.11,84304.0,124.2061,124.3362,124.1366,124.1974,84304.0
2016-03-16 09:30:00,142.5,143.31,142.5,142.73,31171.0,123.668,124.371,123.668,123.8676,31171.0
2016-03-16 09:35:00,142.65,143.0,142.52,142.74,41826.0,123.7982,124.1019,123.6854,123.8763,41826.0
2016-03-16 09:40:00,142.61,142.97,142.33,142.33,17120.0,123.7635,124.0759,123.5205,123.5205,17120.0
2016-03-16 09:45:00,142.29,142.76,142.27,142.5,17956.0,123.4858,123.8936,123.4684,123.668,17956.0
2016-03-16 09:50:00,142.58,142.69,142.37,142.43,19548.0,123.7374,123.8329,123.5552,123.6073,19548.0
2016-03-16 09:55:00,142.41,142.46,142.27,142.35,12346.0,123.5899,123.6333,123.4684,123.5378,12346.0
2016-03-16 10:00:00,142.44,142.45,142.19,142.21,16983.0,123.6159,123.6246,123.399,123.4163,16983.0
2016-03-16 10:05:00,142.24,142.33,142.21,142.3,18958.0,123.4424,123.5205,123.4163,123.4944,18958.0
2016-03-16 10:10:00,142.3,142.36,142.11,142.24,24839.0,123.4944,123.5465,123.3295,123.4424,24839.0
2016-03-16 10:15:00,142.21,142.29,142.01,142.25,12082.0,123.4163,123.4858,123.2428,123.451,12082.0
2016-03-16 10:20:00,142.21,142.27,142.06,142.11,10693.0,123.4163,123.4684,123.2862,123.3295,10693.0
2016-03-16 10:25:00,142.17,142.17,142.02,142.05,28482.0,123.3816,123.3816,123.2514,123.2775,28482.0
2016-03-16 10:30:00,142.05,142.24,142.02,142.13,33199.0,123.2775,123.4424,123.2514,123.3469,33199.0
2016-03-16 10:35:00,142.13,142.3,142.07,142.26,15508.0,123.3469,123.4944,123.2948,123.4597,15508.0
2016-03-16 10:40:00,142.25,142.54,142.22,142.51,23936.0,123.451,123.7027,123.425,123.6767,23936.0
2016-03-16 10:45:00,142.48,142.53,142.18,142.21,12260.0,123.6506,123.694,123.3903,123.4163,12260.0
2016-03-16 10:50:00,142.3,142.35,142.22,142.31,12840.0,123.4944,123.5378,123.425,123.5031,12840.0
2016-03-16 10:55:00,142.31,142.33,142.19,142.3,33027.0,123.5031,123.5205,123.399,123.4944,33027.0
2016-03-16 11:00:00,142.29,142.66,142.22,142.65,17242.0,123.4858,123.8069,123.425,123.7982,17242.0
2016-03-16 11:05:00,142.63,142.84,142.53,142.84,14602.0,123.7808,123.9631,123.694,123.9631,14602.0
2016-03-16 11:10:00,142.84,142.84,142.42,142.44,9214.0,123.9631,123.9631,123.5986,123.6159,9214.0
2016-03-16 11:15:00,142.41,142.41,142.02,142.38,31957.0,123.5899,123.5899,123.2514,123.5639,31957.0
2016-03-16 11:20:00,142.41,142.49,142.3,142.31,6765.0,123.5899,123.6593,123.4944,123.5031,6765.0
2016-03-16 11:25:00,142.33,142.43,142.29,142.43,9050.0,123.5205,123.6073,123.4858,123.6073,9050.0
2016-03-16 11:30:00,142.37,142.62,142.36,142.56,9809.0,123.5552,123.7721,123.5465,123.7201,9809.0
2016-03-16 11:35:00,142.56,142.63,142.5,142.62,10830.0,123.7201,123.7808,123.668,123.7721,10830.0
2016-03-16 11:40:00,142.6,142.61,142.1,142.1,17736.0,123.7548,123.7635,123.3209,123.3209,17736.0
2016-03-16 11:45:00,142.11,142.21,142.01,142.07,11595.0,123.3295,123.4163,123.2428,123.2948,11595.0
2016-03-16 11:50:00,142.02,142.08,141.43,141.51,25570.0,123.2514,123.3035,122.7394,122.8088,25570.0
2016-03-16 11:55:00,141.48,141.52,141.19,141.31,15578.0,122.7828,122.8175,122.5311,122.6353,15578.0
2016-03-16 12:00:00,141.35,141.58,141.32,141.42,8746.0,122.67,122.8696,122.6439,122.7307,8746.0
2016-03-16 12:05:00,141.45,141.94,141.45,141.88,8478.0,122.7568,123.182,122.7568,123.1299,8478.0
2016-03-16 12:10:00,141.95,142.22,141.93,142.17,3968.0,123.1907,123.425,123.1733,123.3816,3968.0
2016-03-16 12:15:00,142.17,142.24,142.12,142.17,5633.0,123.3816,123.4424,123.3382,123.3816,5633.0
2016-03-16 12:20:00,142.19,142.44,142.17,142.38,10712.0,123.399,123.6159,123.3816,123.5639,10712.0
2016-03-16 12:25:00,142.39,142.54,142.24,142.44,10618.0,123.5725,123.7027,123.4424,123.6159,10618.0
2016-03-16 12:30:00,142.4,142.49,142.35,142.47,4704.0,123.5812,123.6593,123.5378,123.642,4704.0
2016-03-16 12:35:00,142.46,142.47,142.32,142.42,9264.0,123.6333,123.642,123.5118,123.5986,9264.0
2016-03-16 12:40:00,142.46,142.64,142.37,142.54,12355.0,123.6333,123.7895,123.5552,123.7027,12355.0
2016-03-16 12:45:00,142.56,142.63,142.53,142.6,11618.0,123.7201,123.7808,123.694,123.7548,11618.0
2016-03-16 12:50:00,142.6,142.64,142.57,142.63,6845.0,123.7548,123.7895,123.7288,123.7808,6845.0
2016-03-16 12:55:00,142.6,142.74,142.57,142.7,5115.0,123.7548,123.8763,123.7288,123.8416,5115.0
2016-03-16 13:00:00,142.72,142.73,142.63,142.63,10126.0,123.8589,123.8676,123.7808,123.7808,10126.0
2016-03-16 13:05:00,142.62,142.67,142.44,142.44,12865.0,123.7721,123.8155,123.6159,123.6159,12865.0
2016-03-16 13:10:00,142.46,142.55,142.44,142.44,8576.0,123.6333,123.7114,123.6159,123.6159,8576.0
2016-03-16 13:15:00,142.45,142.56,142.33,142.35,7489.0,123.6246,123.7201,123.5205,123.5378,7489.0
2016-03-16 13:20:00,142.34,142.56,142.34,142.52,5403.0,123.5292,123.7201,123.5292,123.6854,5403.0
2016-03-16 13:25:00,142.57,142.66,142.51,142.53,9303.0,123.7288,123.8069,123.6767,123.694,9303.0
2016-03-16 13:30:00,142.57,142.66,142.54,142.55,11458.0,123.7288,123.8069,123.7027,123.7114,11458.0
2016-03-16 13:35:00,142.56,142.57,142.47,142.52,6547.0,123.7201,123.7288,123.642,123.6854,6547.0
2016-03-16 13:40:00,142.54,142.93,142.54,142.88,18225.0,123.7027,124.0412,123.7027,123.9978,18225.0
2016-03-16 13:45:00,142.94,143.1,142.86,143.03,14874.0,124.0499,124.1887,123.9804,124.128,14874.0
2016-03-16 13:50:00,143.04,143.06,142.38,142.38,25025.0,124.1366,124.154,123.5639,123.5639,25025.0
2016-03-16 13:55:00,142.37,142.37,141.47,142.15,56842.0,123.5552,123.5552,122.7741,123.3643,56842.0
2016-03-16 14:00:00,142.31,143.49,142.31,143.25,35684.0,123.5031,124.5272,123.5031,124.3189,35684.0
2016-03-16 14:05:00,143.24,143.67,143.14,143.6,15248.0,124.3102,124.6834,124.2234,124.6226,15248.0
2016-03-16 14:10:00,143.6,143.6,142.7,142.8,22388.0,124.6226,124.6226,123.8416,123.9284,22388.0
2016-03-16 14:15:00,142.77,143.39,142.77,143.34,12069.0,123.9023,124.4404,123.9023,124.397,12069.0
2016-03-16 14:20:00,143.32,143.63,143.16,143.47,11591.0,124.3796,124.6487,124.2408,124.5098,11591.0
2016-03-16 14:25:00,143.5,143.9,143.46,143.76,35126.0,124.5359,124.883,124.5011,124.7615,35126.0
2016-03-16 14:30:00,143.67,143.91,143.65,143.91,16040.0,124.6834,124.8917,124.666,124.8917,16040.0
2016-03-16 14:35:00,143.9,143.9,143.46,143.72,13974.0,124.883,124.883,124.5011,124.7268,13974.0
2016-03-16 14:40:00,143.71,143.99,143.66,143.91,16571.0,124.7181,124.9611,124.6747,124.8917,16571.0
2016-03-16 14:45:00,143.86,144.23,143.85,144.13,15112.0,124.8483,125.1694,124.8396,125.0826,15112.0
2016-03-16 14:50:00,144.17,144.25,143.97,144.09,18158.0,125.1173,125.1867,124.9437,125.0479,18158.0
2016-03-16 14:55:00,144.11,144.24,143.58,143.58,17142.0,125.0652,125.1781,124.6053,124.6053,17142.0
2016-03-16 15:00:00,143.51,143.88,143.51,143.8,41758.0,124.5445,124.8656,124.5445,124.7962,41758.0
2016-03-16 15:05:00,143.73,143.88,143.65,143.83,16582.0,124.7355,124.8656,124.666,124.8222,16582.0
2016-03-16 15:10:00,143.87,144.22,143.86,144.19,21766.0,124.857,125.1607,124.8483,125.1347,21766.0
2016-03-16 15:15:00,144.18,144.39,144.07,144.23,19831.0,125.126,125.3082,125.0305,125.1694,19831.0
2016-03-16 15:20:00,144.19,144.2,143.91,144.14,25404.0,125.1347,125.1433,124.8917,125.0913,25404.0
2016-03-16 15:25:00,144.14,144.5,144.06,144.46,19715.0,125.0913,125.4037,125.0218,125.369,19715.0
2016-03-16 15:30:00,144.46,144.58,144.38,144.57,28336.0,125.369,125.4731,125.2996,125.4644,28336.0
2016-03-16 15:35:00,144.58,144.75,144.53,144.72,41054.0,125.4731,125.6207,125.4297,125.5946,41054.0
2016-03-16 15:40:00,144.73,144.73,144.44,144.55,33731.0,125.6033,125.6033,125.3516,125.4471,33731.0
2016-03-16 15:45:00,144.53,144.63,144.34,144.58,39075.0,125.4297,125.5165,125.2648,125.4731,39075.0
2016-03-16 15:50:00,144.54,144.58,144.22,144.23,59514.0,125.4384,125.4731,125.1607,125.1694,59514.0
2016-03-16 15:55:00,144.24,144.27,144.05,144.25,141525.0,125.1781,125.2041,125.0132,125.1867,141525.0
2016-03-17 09:30:00,155.23,156.31,154.08,154.77,662073.0,134.7157,135.653,133.7177,134.3165,662073.0
2016-03-17 09:35:00,154.77,156.78,154.66,155.73,473399.0,134.3165,136.0608,134.221,135.1496,473399.0
2016-03-17 09:40:00,155.73,156.06,155.23,155.5,312636.0,135.1496,135.436,134.7157,134.95,312636.0
2016-03-17 09:45:00,155.52,157.3,155.46,157.25,291397.0,134.9674,136.5121,134.9153,136.4687,291397.0
2016-03-17 09:50:00,157.25,157.97,156.89,157.57,256944.0,136.4687,137.0936,136.1563,136.7464,256944.0
2016-03-17 09:55:00,157.59,157.63,156.75,156.93,209655.0,136.7638,136.7985,136.0348,136.191,209655.0
2016-03-17 10:00:00,156.93,157.54,156.84,157.45,130594.0,136.191,136.7204,136.1129,136.6423,130594.0
2016-03-17 10:05:00,157.49,157.82,157.25,157.53,144999.0,136.677,136.9634,136.4687,136.7117,144999.0
2016-03-17 10:10:00,157.54,157.9,157.44,157.69,119150.0,136.7204,137.0328,136.6336,136.8506,119150.0
2016-03-17 10:15:00,157.65,157.72,156.78,156.9,128169.0,136.8159,136.8766,136.0608,136.165,128169.0
2016-03-17 10:20:00,156.87,157.48,156.83,157.21,92837.0,136.1389,136.6683,136.1042,136.434,92837.0
2016-03-17 10:25:00,157.22,157.75,157.22,157.6,92805.0,136.4427,136.9027,136.4427,136.7725,92805.0
2016-03-17 10:30:00,157.61,158.6,157.6,158.16,152936.0,136.7812,137.6403,136.7725,137.2585,152936.0
2016-03-17 10:35:00,158.23,158.59,158.13,158.43,91360.0,137.3192,137.6316,137.2324,137.4928,91360.0
2016-03-17 10:40:00,158.43,158.89,158.27,158.89,92302.0,137.4928,137.892,137.3539,137.892,92302.0
2016-03-17 10:45:00,158.89,160.08,158.88,159.91,215139.0,137.892,138.9247,137.8833,138.7772,215139.0
2016-03-17 10:50:00,159.89,159.98,159.01,159.06,131318.0,138.7598,138.8379,137.9961,138.0395,131318.0
2016-03-17 10:55:00,159.07,159.44,159.01,159.32,80007.0,138.0482,138.3693,137.9961,138.2652,80007.0
2016-03-17 11:00:00,159.34,159.52,159.02,159.34,80381.0,138.2825,138.4387,138.0048,138.2825,80381.0
2016-03-17 11:05:00,159.3,159.83,158.9,159.75,81347.0,138.2478,138.7078,137.9007,138.6383,81347.0
2016-03-17 11:10:00,159.69,159.95,159.58,159.78,51024.0,138.5863,138.8119,138.4908,138.6644,51024.0
2016-03-17 11:15:00,159.79,160.19,159.57,159.85,114754.0,138.6731,139.0202,138.4821,138.7251,114754.0
2016-03-17 11:20:00,159.82,160.1,159.29,159.4,84204.0,138.6991,138.9421,138.2391,138.3346,84204.0
2016-03-17 11:25:00,159.35,159.59,159.25,159.4,62173.0,138.2912,138.4995,138.2044,138.3346,62173.0
2016-03-17 11:30:00,159.38,159.5,158.91,158.97,99197.0,138.3172,138.4214,137.9094,137.9614,99197.0
2016-03-17 11:35:00,159.01,159.49,158.55,159.22,130941.0,137.9961,138.4127,137.5969,138.1784,130941.0
2016-03-17 11:40:00,159.26,159.44,158.64,159.2,56600.0,138.2131,138.3693,137.675,138.161,56600.0
2016-03-17 11:45:00,159.23,159.3,158.85,158.95,35758.0,138.1871,138.2478,137.8573,137.9441,35758.0
2016-03-17 11:50:00,158.96,158.99,158.56,158.96,47317.0,137.9527,137.9788,137.6056,137.9527,47317.0
2016-03-17 11:55:00,158.91,158.96,158.67,158.87,42084.0,137.9094,137.9527,137.7011,137.8746,42084.0
2016-03-17 12:00:00,158.92,159.49,158.76,159.45,57605.0,137.918,138.4127,137.7792,138.378,57605.0
2016-03-17 12:05:00,159.41,159.47,158.91,159.37,43945.0,138.3433,138.3953,137.9094,138.3086,43945.0
2016-03-17 12:10:00,159.37,159.69,159.21,159.36,61861.0,138.3086,138.5863,138.1697,138.2999,61861.0
2016-03-17 12:15:00,159.36,159.69,159.15,159.32,43019.0,138.2999,138.5863,138.1176,138.2652,43019.0
2016-03-17 12:20:00,159.29,159.44,159.22,159.38,27893.0,138.2391,138.3693,138.1784,138.3172,27893.0
2016-03-17 12:25:00,159.32,159.6,159.31,159.45,29899.0,138.2652,138.5082,138.2565,138.378,29899.0
2016-03-17 12:30:00,159.5,160.03,159.46,159.8,110732.0,138.4214,138.8813,138.3867,138.6817,110732.0
2016-03-17 12:35:00,159.77,160.02,159.71,159.83,63719.0,138.6557,138.8727,138.6036,138.7078,63719.0
2016-03-17 12:40:00,159.84,159.98,159.68,159.95,71425.0,138.7165,138.8379,138.5776,138.8119,71425.0
2016-03-17 12:45:00,159.95,160.0,159.71,159.83,36414.0,138.8119,138.8553,138.6036,138.7078,36414.0
2016-03-17 12:50:00,159.84,160.0,159.73,159.98,28875.0,138.7165,138.8553,138.621,138.8379,28875.0
2016-03-17 12:55:00,159.97,160.02,159.67,159.71,44612.0,138.8293,138.8727,138.5689,138.6036,44612.0
2016-03-17 13:00:00,159.77,159.87,159.69,159.79,22757.0,138.6557,138.7425,138.5863,138.6731,22757.0
2016-03-17 13:05:00,159.85,160.05,159.7,159.74,73934.0,138.7251,138.8987,138.595,138.6297,73934.0
2016-03-17 13:10:00,159.75,159.81,159.35,159.35,57761.0,138.6383,138.6904,138.2912,138.2912,57761.0
2016-03-17 13:15:00,159.34,159.4,158.82,158.89,49477.0,138.2825,138.3346,137.8312,137.892,49477.0
2016-03-17 13:20:00,158.89,159.1,158.61,159.01,35046.0,137.892,138.0742,137.649,137.9961,35046.0
2016-03-17 13:25:00,158.97,159.18,158.79,159.12,46076.0,137.9614,138.1437,137.8052,138.0916,46076.0
2016-03-17 13:30:00,159.17,159.78,159.1,159.78,36718.0,138.135,138.6644,138.0742,138.6644,36718.0
2016-03-17 13:35:00,159.76,159.97,159.7,159.97,32643.0,138.647,138.8293,138.595,138.8293,32643.0
2016-03-17 13:40:00,159.93,160.05,159.76,159.93,57334.0,138.7946,138.8987,138.647,138.7946,57334.0
2016-03-17 13:45:00,159.92,160.0,159.79,159.9,56086.0,138.7859,138.8553,138.6731,138.7685,56086.0
2016-03-17 13:50:00,159.93,160.04,159.88,160.0,106174.0,138.7946,138.89,138.7512,138.8553,106174.0
2016-03-17 13:55:00,159.93,161.5,159.82,160.9,117526.0,138.7946,140.1571,138.6991,139.6364,117526.0
2016-03-17 14:00:00,160.94,160.95,160.4,160.73,58312.0,139.6711,139.6798,139.2024,139.4888,58312.0
2016-03-17 14:05:00,160.74,161.1,160.63,160.85,43556.0,139.4975,139.8099,139.402,139.593,43556.0
2016-03-17 14:10:00,160.91,160.91,160.13,160.28,61881.0,139.645,139.645,138.9681,139.0983,61881.0
2016-03-17 14:15:00,160.27,160.31,159.43,159.79,108395.0,139.0896,139.1243,138.3606,138.6731,108395.0
2016-03-17 14:20:00,159.84,160.23,159.72,159.76,55681.0,138.7165,139.0549,138.6123,138.647,55681.0
2016-03-17 14:25:00,159.82,160.18,159.73,160.18,60242.0,138.6991,139.0115,138.621,139.0115,60242.0
2016-03-17 14:30:00,160.12,160.17,159.74,159.83,41645.0,138.9594,139.0028,138.6297,138.7078,41645.0
2016-03-17 14:35:00,159.81,160.25,159.72,160.14,42231.0,138.6904,139.0723,138.6123,138.9768,42231.0
2016-03-17 14:40:00,160.11,160.22,159.94,159.98,45831.0,138.9508,139.0462,138.8032,138.8379,45831.0
2016-03-17 14:45:00,159.98,160.15,159.91,159.91,42958.0,138.8379,138.9855,138.7772,138.7772,42958.0
2016-03-17 14:50:00,159.91,160.18,159.51,159.58,65812.0,138.7772,139.0115,138.4301,138.4908,65812.0
2016-03-17 14:55:00,159.53,160.03,159.51,159.92,46210.0,138.4474,138.8813,138.4301,138.7859,46210.0
2016-03-17 15:00:00,159.91,160.02,159.79,159.99,47242.0,138.7772,138.8727,138.6731,138.8466,47242.0
2016-03-17 15:05:00,159.99,160.16,159.83,159.91,44956.0,138.8466,138.9942,138.7078,138.7772,44956.0
2016-03-17 15:10:00,159.96,160.13,159.69,159.79,52938.0,138.8206,138.9681,138.5863,138.6731,52938.0
2016-03-17 15:15:00,159.79,160.31,159.75,160.12,55534.0,138.6731,139.1243,138.6383,138.9594,55534.0
2016-03-17 15:20:00,160.15,160.19,159.94,160.03,78999.0,138.9855,139.0202,138.8032,138.8813,78999.0
2016-03-17 15:25:00,160.02,160.2,159.89,160.18,48618.0,138.8727,139.0289,138.7598,139.0115,48618.0
2016-03-17 15:30:00,160.18,160.25,160.02,160.11,69263.0,139.0115,139.0723,138.8727,138.9508,69263.0
2016-03-17 15:35:00,160.12,160.87,160.1,160.85,118420.0,138.9594,139.6103,138.9421,139.593,118420.0
2016-03-17 15:40:00,160.81,161.35,160.8,161.25,110376.0,139.5583,140.0269,139.5496,139.9401,110376.0
2016-03-17 15:45:00,161.22,161.47,161.11,161.25,98642.0,139.9141,140.131,139.8186,139.9401,98642.0
2016-03-17 15:50:00,161.23,161.36,160.97,161.22,135598.0,139.9228,140.0356,139.6971,139.9141,135598.0
2016-03-17 15:55:00,161.25,161.7,161.02,161.34,210279.0,139.9401,140.3306,139.7405,140.0182,210279.0
2016-03-18 09:30:00,160.65,162.1,160.36,161.34,470266.0,139.4194,140.6778,139.1677,140.0182,470266.0
2016-03-18 09:35:00,161.39,161.98,160.87,161.72,82614.0,140.0616,140.5736,139.6103,140.348,82614.0
2016-03-18 09:40:00,161.81,162.49,161.72,161.84,63223.0,140.4261,141.0162,140.348,140.4521,63223.0
2016-03-18 09:45:00,161.84,162.25,161.55,162.02,75678.0,140.4521,140.808,140.2005,140.6084,75678.0
2016-03-18 09:50:00,162.06,162.24,161.94,162.1,64475.0,140.6431,140.7993,140.5389,140.6778,64475.0
2016-03-18 09:55:00,162.1,162.48,162.06,162.43,33346.0,140.6778,141.0076,140.6431,140.9642,33346.0
2016-03-18 10:00:00,162.46,163.08,162.41,163.04,104818.0,140.9902,141.5283,140.9468,141.4936,104818.0
2016-03-18 10:05:00,163.02,163.31,162.79,162.79,56640.0,141.4762,141.7279,141.2766,141.2766,56640.0
2016-03-18 10:10:00,162.83,162.87,162.59,162.71,43784.0,141.3113,141.346,141.103,141.2072,43784.0
2016-03-18 10:15:00,162.68,162.74,162.58,162.68,30842.0,141.1811,141.2332,141.0943,141.1811,30842.0
2016-03-18 10:20:00,162.68,162.97,162.67,162.86,24567.0,141.1811,141.4328,141.1725,141.3373,24567.0
2016-03-18 10:25:00,162.88,162.9,162.3,162.5,58268.0,141.3547,141.3721,140.8514,141.0249,58268.0
2016-03-18 10:30:00,162.48,162.67,162.31,162.51,58479.0,141.0076,141.1725,140.86,141.0336,58479.0
2016-03-18 10:35:00,162.55,162.6,162.3,162.36,33443.0,141.0683,141.1117,140.8514,140.9034,33443.0
2016-03-18 10:40:00,162.36,162.91,162.35,162.91,22214.0,140.9034,141.3807,140.8947,141.3807,22214.0
2016-03-18 10:45:00,162.98,163.15,162.72,162.72,37462.0,141.4415,141.589,141.2158,141.2158,37462.0
2016-03-18 10:50:00,162.73,162.85,162.55,162.85,39270.0,141.2245,141.3287,141.0683,141.3287,39270.0
2016-03-18 10:55:00,162.83,163.29,162.82,163.26,45370.0,141.3113,141.7105,141.3026,141.6845,45370.0
2016-03-18 11:00:00,163.25,163.37,163.13,163.37,48831.0,141.6758,141.7799,141.5717,141.7799,48831.0
2016-03-18 11:05:00,163.28,163.78,163.28,163.42,51820.0,141.7018,142.1358,141.7018,141.8233,51820.0
2016-03-18 11:10:00,163.4,163.43,163.22,163.25,23501.0,141.806,141.832,141.6498,141.6758,23501.0
2016-03-18 11:15:00,163.23,163.62,163.2,163.52,44966.0,141.6584,141.9969,141.6324,141.9101,44966.0
2016-03-18 11:20:00,163.5,163.63,163.47,163.63,37460.0,141.8928,142.0056,141.8667,142.0056,37460.0
2016-03-18 11:25:00,163.62,163.69,163.49,163.56,43236.0,141.9969,142.0577,141.8841,141.9448,43236.0
2016-03-18 11:30:00,163.53,163.66,163.5,163.59,16245.0,141.9188,142.0316,141.8928,141.9709,16245.0
2016-03-18 11:35:00,163.6,163.86,163.57,163.81,28437.0,141.9795,142.2052,141.9535,142.1618,28437.0
2016-03-18 11:40:00,163.79,163.85,163.54,163.56,36767.0,142.1444,142.1965,141.9275,141.9448,36767.0
2016-03-18 11:45:00,163.57,163.84,163.41,163.41,27475.0,141.9535,142.1878,141.8147,141.8147,27475.0
2016-03-18 11:50:00,163.41,163.59,163.2,163.45,31868.0,141.8147,141.9709,141.6324,141.8494,31868.0
2016-03-18 11:55:00,163.45,163.58,163.34,163.57,18421.0,141.8494,141.9622,141.7539,141.9535,18421.0
2016-03-18 12:00:00,163.57,163.64,163.28,163.35,13044.0,141.9535,142.0143,141.7018,141.7626,13044.0
2016-03-18 12:05:00,163.36,163.4,163.18,163.22,21256.0,141.7713,141.806,141.6151,141.6498,21256.0
2016-03-18 12:10:00,163.21,163.46,163.21,163.46,22335.0,141.6411,141.8581,141.6411,141.8581,22335.0
2016-03-18 12:15:00,163.48,163.48,163.02,163.14,31086.0,141.8754,141.8754,141.4762,141.5803,31086.0
2016-03-18 12:20:00,163.16,163.33,163.0,163.33,25631.0,141.5977,141.7452,141.4588,141.7452,25631.0
2016-03-18 12:25:00,163.38,163.38,163.17,163.19,10736.0,141.7886,141.7886,141.6064,141.6237,10736.0
2016-03-18 12:30:00,163.2,163.21,162.97,163.11,14186.0,141.6324,141.6411,141.4328,141.5543,14186.0
2016-03-18 12:35:00,163.15,163.29,163.15,163.24,7430.0,141.589,141.7105,141.589,141.6671,7430.0
2016-03-18 12:40:00,163.24,163.24,163.14,163.19,13574.0,141.6671,141.6671,141.5803,141.6237,13574.0
2016-03-18 12:45:00,163.15,163.45,163.14,163.37,23563.0,141.589,141.8494,141.5803,141.7799,23563.0
2016-03-18 12:50:00,163.35,163.53,163.32,163.32,8349.0,141.7626,141.9188,141.7366,141.7366,8349.0
2016-03-18 12:55:00,163.29,163.36,163.17,163.35,11036.0,141.7105,141.7713,141.6064,141.7626,11036.0
2016-03-18 13:00:00,163.32,163.39,163.03,163.19,13726.0,141.7366,141.7973,141.4849,141.6237,13726.0
2016-03-18 13:05:00,163.16,163.33,163.13,163.13,17643.0,141.5977,141.7452,141.5717,141.5717,17643.0
2016-03-18 13:10:00,163.15,163.2,162.76,162.81,29954.0,141.589,141.6324,141.2506,141.294,29954.0
2016-03-18 13:15:00,162.82,162.87,162.62,162.87,18039.0,141.3026,141.346,141.1291,141.346,18039.0
2016-03-18 13:20:00,162.9,162.99,162.77,162.85,17313.0,141.3721,141.4502,141.2592,141.3287,17313.0
2016-03-18 13:25:00,162.82,162.96,162.74,162.93,17915.0,141.3026,141.4241,141.2332,141.3981,17915.0
2016-03-18 13:30:00,162.94,162.99,162.46,162.51,24420.0,141.4068,141.4502,140.9902,141.0336,24420.0
2016-03-18 13:35:00,162.52,162.72,162.47,162.55,21204.0,141.0423,141.2158,140.9989,141.0683,21204.0
2016-03-18 13:40:00,162.55,163.02,162.49,163.02,26091.0,141.0683,141.4762,141.0162,141.4762,26091.0
2016-03-18 13:45:00,163.04,163.26,162.96,163.23,22616.0,141.4936,141.6845,141.4241,141.6584,22616.0
2016-03-18 13:50:00,163.23,163.59,163.21,163.38,24458.0,141.6584,141.9709,141.6411,141.7886,24458.0
2016-03-18 13:55:00,163.41,163.42,163.2,163.42,28656.0,141.8147,141.8233,141.6324,141.8233,28656.0
2016-03-18 14:00:00,163.4,163.63,163.4,163.57,13928.0,141.806,142.0056,141.806,141.9535,13928.0
2016-03-18 14:05:00,163.55,163.68,163.47,163.58,14621.0,141.9362,142.049,141.8667,141.9622,14621.0
2016-03-18 14:10:00,163.59,163.65,163.26,163.28,14063.0,141.9709,142.0229,141.6845,141.7018,14063.0
2016-03-18 14:15:00,163.28,163.41,163.13,163.39,13844.0,141.7018,141.8147,141.5717,141.7973,13844.0
2016-03-18 14:20:00,163.42,163.62,163.32,163.62,15258.0,141.8233,141.9969,141.7366,141.9969,15258.0
2016-03-18 14:25:00,163.61,163.72,163.49,163.58,23483.0,141.9882,142.0837,141.8841,141.9622,23483.0
2016-03-18 14:30:00,163.6,163.76,163.57,163.68,14794.0,141.9795,142.1184,141.9535,142.049,14794.0
2016-03-18 14:35:00,163.68,163.78,163.65,163.68,15263.0,142.049,142.1358,142.0229,142.049,15263.0
2016-03-18 14:40:00,163.67,163.78,163.6,163.65,33339.0,142.0403,142.1358,141.9795,142.0229,33339.0
2016-03-18 14:45:00,163.66,163.73,163.54,163.68,23461.0,142.0316,142.0924,141.9275,142.049,23461.0
2016-03-18 14:50:00,163.65,163.73,163.63,163.66,25601.0,142.0229,142.0924,142.0056,142.0316,25601.0
2016-03-18 14:55:00,163.63,163.63,163.3,163.36,28669.0,142.0056,142.0056,141.7192,141.7713,28669.0
2016-03-18 15:00:00,163.35,163.61,163.35,163.51,24438.0,141.7626,141.9882,141.7626,141.9014,24438.0
2016-03-18 15:05:00,163.51,163.64,163.49,163.53,21772.0,141.9014,142.0143,141.8841,141.9188,21772.0
2016-03-18 15:10:00,163.51,163.79,163.51,163.74,38559.0,141.9014,142.1444,141.9014,142.101,38559.0
2016-03-18 15:15:00,163.74,163.88,163.68,163.78,31317.0,142.101,142.2225,142.049,142.1358,31317.0
2016-03-18 15:20:00,163.75,163.84,163.67,163.79,20123.0,142.1097,142.1878,142.0403,142.1444,20123.0
2016-03-18 15:25:00,163.8,163.83,163.42,163.47,63304.0,142.1531,142.1792,141.8233,141.8667,63304.0
2016-03-18 15:30:00,163.48,163.53,163.31,163.36,38151.0,141.8754,141.9188,141.7279,141.7713,38151.0
2016-03-18 15:35:00,163.36,163.38,163.15,163.29,40451.0,141.7713,141.7886,141.589,141.7105,40451.0
2016-03-18 15:40:00,163.3,163.3,162.98,163.08,54161.0,141.7192,141.7192,141.4415,141.5283,54161.0
2016-03-18 15:45:00,163.08,163.43,163.08,163.39,78043.0,141.5283,141.832,141.5283,141.7973,78043.0
2016-03-18 15:50:00,163.4,163.41,163.16,163.21,56861.0,141.806,141.8147,141.5977,141.6411,56861.0
2016-03-18 15:55:00,163.22,163.61,163.21,163.51,168220.0,141.6498,141.9882,141.6411,141.9014,168220.0
2016-03-21 09:30:00,163.57,163.7,163.25,163.42,72094.0,141.9535,142.0663,141.6758,141.8233,72094.0
2016-03-21 09:35:00,163.29,163.91,163.27,163.84,39263.0,141.7105,142.2486,141.6932,142.1878,39263.0
2016-03-21 09:40:00,163.88,164.5,163.83,164.5,49584.0,142.2225,142.7606,142.1792,142.7606,49584.0
2016-03-21 09:45:00,164.6,164.6,164.09,164.32,34511.0,142.8474,142.8474,142.4048,142.6044,34511.0
2016-03-21 09:50:00,164.32,164.34,164.08,164.13,18964.0,142.6044,142.6218,142.3961,142.4395,18964.0
2016-03-21 09:55:00,164.2,164.46,164.16,164.34,12920.0,142.5003,142.7259,142.4655,142.6218,12920.0
2016-03-21 10:00:00,164.33,164.43,163.87,163.92,40434.0,142.6131,142.6999,142.2139,142.2573,40434.0
2016-03-21 10:05:00,163.93,164.25,163.7,164.1,44696.0,142.2659,142.5436,142.0663,142.4135,44696.0
2016-03-21 10:10:00,163.99,164.09,163.36,163.36,26020.0,142.318,142.4048,141.7713,141.7713,26020.0
2016-03-21 10:15:00,163.37,163.47,163.27,163.36,19356.0,141.7799,141.8667,141.6932,141.7713,19356.0
2016-03-21 10:20:00,163.34,163.62,163.24,163.58,16431.0,141.7539,141.9969,141.6671,141.9622,16431.0
2016-03-21 10:25:00,163.55,163.79,163.45,163.67,20218.0,141.9362,142.1444,141.8494,142.0403,20218.0
2016-03-21 10:30:00,163.75,163.75,163.27,163.35,16047.0,142.1097,142.1097,141.6932,141.7626,16047.0
2016-03-21 10:35:00,163.37,163.5,163.29,163.39,25900.0,141.7799,141.8928,141.7105,141.7973,25900.0
2016-03-21 10:40:00,163.41,163.52,163.16,163.16,10265.0,141.8147,141.9101,141.5977,141.5977,10265.0
2016-03-21 10:45:00,163.24,163.24,163.01,163.01,16732.0,141.6671,141.6671,141.4675,141.4675,16732.0
2016-03-21 10:50:00,163.04,163.31,162.9,163.13,15871.0,141.4936,141.7279,141.3721,141.5717,15871.0
2016-03-21 10:55:00,163.1,163.31,163.04,163.22,10253.0,141.5456,141.7279,141.4936,141.6498,10253.0
2016-03-21 11:00:00,163.23,163.32,163.22,163.31,6647.0,141.6584,141.7366,141.6498,141.7279,6647.0
2016-03-21 11:05:00,163.27,163.45,163.26,163.4,12755.0,141.6932,141.8494,141.6845,141.806,12755.0
2016-03-21 11:10:00,163.44,163.54,163.36,163.51,9800.0,141.8407,141.9275,141.7713,141.9014,9800.0
2016-03-21 11:15:00,163.54,163.84,163.53,163.84,17074.0,141.9275,142.1878,141.9188,142.1878,17074.0
2016-03-21 11:20:00,163.78,163.88,163.72,163.72,14647.0,142.1358,142.2225,142.0837,142.0837,14647.0
2016-03-21 11:25:00,163.77,163.87,163.71,163.75,8394.0,142.1271,142.2139,142.075,142.1097,8394.0
2016-03-21 11:30:00,163.79,163.86,163.74,163.86,9367.0,142.1444,142.2052,142.101,142.2052,9367.0
2016-03-21 11:35:00,163.85,163.88,163.55,163.74,13669.0,142.1965,142.2225,141.9362,142.101,13669.0
2016-03-21 11:40:00,163.75,163.76,163.55,163.55,9815.0,142.1097,142.1184,141.9362,141.9362,9815.0
2016-03-21 11:45:00,163.55,163.6,163.4,163.5,12082.0,141.9362,141.9795,141.806,141.8928,12082.0
2016-03-21 11:50:00,163.5,163.63,163.48,163.61,11932.0,141.8928,142.0056,141.8754,141.9882,11932.0
2016-03-21 11:55:00,163.6,163.64,163.49,163.49,6568.0,141.9795,142.0143,141.8841,141.8841,6568.0
2016-03-21 12:00:00,163.45,163.59,163.36,163.55,17302.0,141.8494,141.9709,141.7713,141.9362,17302.0
2016-03-21 12:05:00,163.55,163.7,163.55,163.69,5886.0,141.9362,142.0663,141.9362,142.0577,5886.0
2016-03-21 12:10:00,163.7,163.82,163.66,163.78,21070.0,142.0663,142.1705,142.0316,142.1358,21070.0
2016-03-21 12:15:00,163.77,163.84,163.59,163.72,10866.0,142.1271,142.1878,141.9709,142.0837,10866.0
2016-03-21 12:20:00,163.74,163.78,163.67,163.69,6450.0,142.101,142.1358,142.0403,142.0577,6450.0
2016-03-21 12:25:00,163.67,163.82,163.65,163.75,21215.0,142.0403,142.1705,142.0229,142.1097,21215.0
2016-03-21 12:30:00,163.77,163.83,163.73,163.81,14413.0,142.1271,142.1792,142.0924,142.1618,14413.0
2016-03-21 12:35:00,163.8,163.86,163.77,163.85,5858.0,142.1531,142.2052,142.1271,142.1965,5858.0
2016-03-21 12:40:00,163.85,163.86,163.69,163.74,10911.0,142.1965,142.2052,142.0577,142.101,10911.0
2016-03-21 12:45:00,163.73,163.84,163.73,163.83,5051.0,142.0924,142.1878,142.0924,142.1792,5051.0
2016-03-21 12:50:00,163.83,164.0,163.83,163.93,12795.0,142.1792,142.3267,142.1792,142.2659,12795.0
2016-03-21 12:55:00,163.96,164.07,163.93,164.07,11666.0,142.292,142.3874,142.2659,142.3874,11666.0
2016-03-21 13:00:00,164.1,164.11,163.93,164.07,15832.0,142.4135,142.4222,142.2659,142.3874,15832.0
2016-03-21 13:05:00,164.06,164.16,163.99,164.12,9301.0,142.3788,142.4655,142.318,142.4308,9301.0
2016-03-21 13:10:00,164.15,164.2,164.1,164.17,9085.0,142.4569,142.5003,142.4135,142.4742,9085.0
2016-03-21 13:15:00,164.2,164.3,164.15,164.29,18992.0,142.5003,142.587,142.4569,142.5784,18992.0
2016-03-21 13:20:00,164.26,164.31,164.16,164.29,12968.0,142.5523,142.5957,142.4655,142.5784,12968.0
2016-03-21 13:25:00,164.28,164.39,164.26,164.39,21966.0,142.5697,142.6651,142.5523,142.6651,21966.0
2016-03-21 13:30:00,164.39,164.42,164.28,164.37,15631.0,142.6651,142.6912,142.5697,142.6478,15631.0
2016-03-21 13:35:00,164.37,164.41,164.22,164.27,20423.0,142.6478,142.6825,142.5176,142.561,20423.0
2016-03-21 13:40:00,164.26,164.37,164.22,164.37,11152.0,142.5523,142.6478,142.5176,142.6478,11152.0
2016-03-21 13:45:00,164.39,164.43,164.18,164.23,13204.0,142.6651,142.6999,142.4829,142.5263,13204.0
2016-03-21 13:50:00,164.23,164.38,164.17,164.38,10963.0,142.5263,142.6565,142.4742,142.6565,10963.0
2016-03-21 13:55:00,164.36,164.43,164.3,164.3,15109.0,142.6391,142.6999,142.587,142.587,15109.0
2016-03-21 14:00:00,164.31,164.37,164.18,164.26,15940.0,142.5957,142.6478,142.4829,142.5523,15940.0
2016-03-21 14:05:00,164.24,164.38,164.23,164.35,14193.0,142.535,142.6565,142.5263,142.6304,14193.0
2016-03-21 14:10:00,164.35,164.44,164.23,164.23,20675.0,142.6304,142.7085,142.5263,142.5263,20675.0
2016-03-21 14:15:00,164.24,164.41,164.24,164.39,13730.0,142.535,142.6825,142.535,142.6651,13730.0
2016-03-21 14:20:00,164.38,164.69,164.35,164.68,52545.0,142.6565,142.9255,142.6304,142.9168,52545.0
2016-03-21 14:25:00,164.7,164.7,164.53,164.59,11154.0,142.9342,142.9342,142.7866,142.8387,11154.0
2016-03-21 14:30:00,164.58,164.7,164.53,164.55,15345.0,142.83,142.9342,142.7866,142.804,15345.0
2016-03-21 14:35:00,164.55,164.66,164.55,164.63,9791.0,142.804,142.8995,142.804,142.8734,9791.0
2016-03-21 14:40:00,164.63,164.69,164.54,164.67,8315.0,142.8734,142.9255,142.7953,142.9081,8315.0
2016-03-21 14:45:00,164.66,164.69,164.48,164.61,19932.0,142.8995,142.9255,142.7433,142.8561,19932.0
2016-03-21 14:50:00,164.59,164.7,164.52,164.69,8463.0,142.8387,142.9342,142.778,142.9255,8463.0
2016-03-21 14:55:00,164.71,164.8,164.67,164.67,18665.0,142.9429,143.021,142.9081,142.9081,18665.0
2016-03-21 15:00:00,164.68,164.84,164.6,164.75,17678.0,142.9168,143.0557,142.8474,142.9776,17678.0
2016-03-21 15:05:00,164.74,164.8,164.7,164.76,13449.0,142.9689,143.021,142.9342,142.9863,13449.0
2016-03-21 15:10:00,164.79,164.8,164.69,164.78,11612.0,143.0123,143.021,142.9255,143.0036,11612.0
2016-03-21 15:15:00,164.74,164.79,164.71,164.73,16143.0,142.9689,143.0123,142.9429,142.9602,16143.0
2016-03-21 15:20:00,164.74,164.74,164.62,164.63,18452.0,142.9689,142.9689,142.8648,142.8734,18452.0
2016-03-21 15:25:00,164.64,164.68,164.56,164.67,21394.0,142.8821,142.9168,142.8127,142.9081,21394.0
2016-03-21 15:30:00,164.66,164.68,164.57,164.62,27962.0,142.8995,142.9168,142.8214,142.8648,27962.0
2016-03-21 15:35:00,164.62,164.72,164.56,164.69,28587.0,142.8648,142.9515,142.8127,142.9255,28587.0
2016-03-21 15:40:00,164.68,164.73,164.63,164.7,24906.0,142.9168,142.9602,142.8734,142.9342,24906.0
2016-03-21 15:45:00,164.71,164.8,164.59,164.61,38840.0,142.9429,143.021,142.8387,142.8561,38840.0
2016-03-21 15:50:00,164.62,164.63,164.51,164.61,53264.0,142.8648,142.8734,142.7693,142.8561,53264.0
2016-03-21 15:55:00,164.6,164.7,164.54,164.58,97964.0,142.8474,142.9342,142.7953,142.83,97964.0
2016-03-22 09:30:00,163.55,163.91,163.39,163.53,58528.0,141.9362,142.2486,141.7973,141.9188,58528.0
2016-03-22 09:35:00,163.49,163.74,163.2,163.34,34311.0,141.8841,142.101,141.6324,141.7539,34311.0
2016-03-22 09:40:00,163.34,163.65,163.16,163.3,33474.0,141.7539,142.0229,141.5977,141.7192,33474.0
2016-03-22 09:45:00,163.36,163.41,162.42,162.5,50093.0,141.7713,141.8147,140.9555,141.0249,50093.0
2016-03-22 09:50:00,162.57,162.93,162.31,162.54,37771.0,141.0857,141.3981,140.86,141.0596,37771.0
2016-03-22 09:55:00,162.55,163.3,162.53,163.25,18328.0,141.0683,141.7192,141.051,141.6758,18328.0
2016-03-22 10:00:00,163.23,163.39,163.05,163.24,11771.0,141.6584,141.7973,141.5022,141.6671,11771.0
2016-03-22 10:05:00,163.22,163.4,163.09,163.22,24624.0,141.6498,141.806,141.5369,141.6498,24624.0
2016-03-22 10:10:00,163.25,163.36,163.05,163.28,23225.0,141.6758,141.7713,141.5022,141.7018,23225.0
2016-03-22 10:15:00,163.18,163.25,162.93,163.02,12929.0,141.6151,141.6758,141.3981,141.4762,12929.0
2016-03-22 10:20:00,162.99,163.05,162.78,162.92,10138.0,141.4502,141.5022,141.2679,141.3894,10138.0
2016-03-22 10:25:00,162.89,162.93,162.74,162.75,25526.0,141.3634,141.3981,141.2332,141.2419,25526.0
2016-03-22 10:30:00,162.81,163.05,162.75,163.0,17646.0,141.294,141.5022,141.2419,141.4588,17646.0
2016-03-22 10:35:00,163.02,163.22,162.98,163.18,8120.0,141.4762,141.6498,141.4415,141.6151,8120.0
2016-03-22 10:40:00,163.25,163.25,162.97,163.06,6853.0,141.6758,141.6758,141.4328,141.5109,6853.0
2016-03-22 10:45:00,163.06,163.14,162.97,163.0,8475.0,141.5109,141.5803,141.4328,141.4588,8475.0
2016-03-22 10:50:00,163.02,163.14,162.92,163.04,12994.0,141.4762,141.5803,141.3894,141.4936,12994.0
2016-03-22 10:55:00,162.99,163.03,162.9,162.92,10824.0,141.4502,141.4849,141.3721,141.3894,10824.0
2016-03-22 11:00:00,162.9,162.97,162.82,162.97,11372.0,141.3721,141.4328,141.3026,141.4328,11372.0
2016-03-22 11:05:00,162.96,163.0,162.83,162.91,15620.0,141.4241,141.4588,141.3113,141.3807,15620.0
2016-03-22 11:10:00,162.95,163.08,162.93,163.08,8940.0,141.4155,141.5283,141.3981,141.5283,8940.0
2016-03-22 11:15:00,163.11,163.45,163.05,163.33,14616.0,141.5543,141.8494,141.5022,141.7452,14616.0
2016-03-22 11:20:00,163.35,163.35,163.12,163.16,15637.0,141.7626,141.7626,141.563,141.5977,15637.0
2016-03-22 11:25:00,163.16,163.19,163.08,163.14,5263.0,141.5977,141.6237,141.5283,141.5803,5263.0
2016-03-22 11:30:00,163.11,163.16,163.0,163.04,7302.0,141.5543,141.5977,141.4588,141.4936,7302.0
2016-03-22 11:35:00,163.04,163.1,163.02,163.09,8752.0,141.4936,141.5456,141.4762,141.5369,8752.0
2016-03-22 11:40:00,163.05,163.31,163.05,163.29,6800.0,141.5022,141.7279,141.5022,141.7105,6800.0
2016-03-22 11:45:00,163.33,163.35,163.15,163.16,11336.0,141.7452,141.7626,141.589,141.5977,11336.0
2016-03-22 11:50:00,163.14,163.18,163.04,163.07,12074.0,141.5803,141.6151,141.4936,141.5196,12074.0
2016-03-22 11:55:00,163.07,163.17,163.02,163.17,9164.0,141.5196,141.6064,141.4762,141.6064,9164.0
2016-03-22 12:00:00,163.18,163.33,163.04,163.09,10372.0,141.6151,141.7452,141.4936,141.5369,10372.0
2016-03-22 12:05:00,163.1,163.25,163.09,163.12,6628.0,141.5456,141.6758,141.5369,141.563,6628.0
2016-03-22 12:10:00,163.13,163.22,163.13,163.15,13321.0,141.5717,141.6498,141.5717,141.589,13321.0
2016-03-22 12:15:00,163.16,163.33,163.15,163.25,9919.0,141.5977,141.7452,141.589,141.6758,9919.0
2016-03-22 12:20:00,163.28,163.37,163.22,163.24,8954.0,141.7018,141.7799,141.6498,141.6671,8954.0
2016-03-22 12:25:00,163.23,163.38,163.18,163.36,10164.0,141.6584,141.7886,141.6151,141.7713,10164.0
2016-03-22 12:30:00,163.4,163.4,163.18,163.21,8107.0,141.806,141.806,141.6151,141.6411,8107.0
2016-03-22 12:35:00,163.19,163.26,163.14,163.19,6950.0,141.6237,141.6845,141.5803,141.6237,6950.0
2016-03-22 12:40:00,163.22,163.29,163.16,163.21,5603.0,141.6498,141.7105,141.5977,141.6411,5603.0
2016-03-22 12:45:00,163.2,163.24,163.13,163.22,7031.0,141.6324,141.6671,141.5717,141.6498,7031.0
2016-03-22 12:50:00,163.22,163.35,163.21,163.32,4812.0,141.6498,141.7626,141.6411,141.7366,4812.0
2016-03-22 12:55:00,163.29,163.5,163.29,163.5,7742.0,141.7105,141.8928,141.7105,141.8928,7742.0
2016-03-22 13:00:00,163.5,163.57,163.46,163.55,8715.0,141.8928,141.9535,141.8581,141.9362,8715.0
2016-03-22 13:05:00,163.53,163.57,163.37,163.39,7948.0,141.9188,141.9535,141.7799,141.7973,7948.0
2016-03-22 13:10:00,163.4,163.4,163.32,163.38,6869.0,141.806,141.806,141.7366,141.7886,6869.0
2016-03-22 13:15:00,163.36,163.4,163.26,163.36,5000.0,141.7713,141.806,141.6845,141.7713,5000.0
2016-03-22 13:20:00,163.35,163.49,163.35,163.42,6687.0,141.7626,141.8841,141.7626,141.8233,6687.0
2016-03-22 13:25:00,163.43,163.45,163.35,163.39,5692.0,141.832,141.8494,141.7626,141.7973,5692.0
2016-03-22 13:30:00,163.42,163.47,163.41,163.44,4550.0,141.8233,141.8667,141.8147,141.8407,4550.0
2016-03-22 13:35:00,163.45,163.47,163.4,163.44,5489.0,141.8494,141.8667,141.806,141.8407,5489.0
2016-03-22 13:40:00,163.43,163.43,163.25,163.25,10440.0,141.832,141.832,141.6758,141.6758,10440.0
2016-03-22 13:45:00,163.26,163.27,163.11,163.16,14519.0,141.6845,141.6932,141.5543,141.5977,14519.0
2016-03-22 13:50:00,163.14,163.21,163.13,163.15,6243.0,141.5803,141.6411,141.5717,141.589,6243.0
2016-03-22 13:55:00,163.14,163.17,162.97,163.03,12641.0,141.5803,141.6064,141.4328,141.4849,12641.0
2016-03-22 14:00:00,163.08,163.23,163.08,163.19,7721.0,141.5283,141.6584,141.5283,141.6237,7721.0
2016-03-22 14:05:00,163.23,163.33,163.2,163.28,5699.0,141.6584,141.7452,141.6324,141.7018,5699.0
2016-03-22 14:10:00,163.25,163.27,163.16,163.17,9013.0,141.6758,141.6932,141.5977,141.6064,9013.0
2016-03-22 14:15:00,163.16,163.21,163.04,163.15,13326.0,141.5977,141.6411,141.4936,141.589,13326.0
2016-03-22 14:20:00,163.15,163.27,163.11,163.27,6233.0,141.589,141.6932,141.5543,141.6932,6233.0
2016-03-22 14:25:00,163.27,163.4,163.26,163.28,10225.0,141.6932,141.806,141.6845,141.7018,10225.0
2016-03-22 14:30:00,163.3,163.51,163.29,163.51,14674.0,141.7192,141.9014,141.7105,141.9014,14674.0
2016-03-22 14:35:00,163.54,163.57,163.37,163.38,9967.0,141.9275,141.9535,141.7799,141.7886,9967.0
2016-03-22 14:40:00,163.37,163.37,163.27,163.3,6141.0,141.7799,141.7799,141.6932,141.7192,6141.0
2016-03-22 14:45:00,163.32,163.37,163.23,163.25,8268.0,141.7366,141.7799,141.6584,141.6758,8268.0
2016-03-22 14:50:00,163.22,163.23,163.05,163.11,8491.0,141.6498,141.6584,141.5022,141.5543,8491.0
2016-03-22 14:55:00,163.13,163.13,162.88,162.88,12527.0,141.5717,141.5717,141.3547,141.3547,12527.0
2016-03-22 15:00:00,162.88,163.02,162.84,162.91,13113.0,141.3547,141.4762,141.32,141.3807,13113.0
2016-03-22 15:05:00,162.94,163.0,162.71,162.81,14596.0,141.4068,141.4588,141.2072,141.294,14596.0
2016-03-22 15:10:00,162.83,162.95,162.75,162.92,13011.0,141.3113,141.4155,141.2419,141.3894,13011.0
2016-03-22 15:15:00,162.92,163.0,162.7,162.85,16472.0,141.3894,141.4588,141.1985,141.3287,16472.0
2016-03-22 15:20:00,162.87,162.95,162.8,162.95,12753.0,141.346,141.4155,141.2853,141.4155,12753.0
2016-03-22 15:25:00,162.98,163.15,162.96,163.09,17246.0,141.4415,141.589,141.4241,141.5369,17246.0
2016-03-22 15:30:00,163.09,163.11,163.01,163.06,18801.0,141.5369,141.5543,141.4675,141.5109,18801.0
2016-03-22 15:35:00,163.08,163.24,163.06,163.13,30004.0,141.5283,141.6671,141.5109,141.5717,30004.0
2016-03-22 15:40:00,163.14,163.31,163.05,163.28,27049.0,141.5803,141.7279,141.5022,141.7018,27049.0
2016-03-22 15:45:00,163.28,163.36,163.19,163.24,31767.0,141.7018,141.7713,141.6237,141.6671,31767.0
2016-03-22 15:50:00,163.24,163.31,163.11,163.17,32978.0,141.6671,141.7279,141.5543,141.6064,32978.0
2016-03-22 15:55:00,163.18,163.48,163.16,163.41,52081.0,141.6151,141.8754,141.5977,141.8147,52081.0
2016-03-23 09:30:00,163.42,163.42,162.76,162.87,34559.0,141.8233,141.8233,141.2506,141.346,34559.0
2016-03-23 09:35:00,162.93,163.02,162.42,162.86,18245.0,141.3981,141.4762,140.9555,141.3373,18245.0
2016-03-23 09:40:00,162.84,163.37,162.8,163.22,11933.0,141.32,141.7799,141.2853,141.6498,11933.0
2016-03-23 09:45:00,163.32,163.63,163.18,163.3,10720.0,141.7366,142.0056,141.6151,141.7192,10720.0
2016-03-23 09:50:00,163.19,163.25,163.1,163.1,5511.0,141.6237,141.6758,141.5456,141.5456,5511.0
2016-03-23 09:55:00,163.23,163.23,162.96,163.04,8330.0,141.6584,141.6584,141.4241,141.4936,8330.0
2016-03-23 10:00:00,163.14,163.14,162.84,162.84,15354.0,141.5803,141.5803,141.32,141.32,15354.0
2016-03-23 10:05:00,162.76,162.98,162.54,162.84,13108.0,141.2506,141.4415,141.0596,141.32,13108.0
2016-03-23 10:10:00,162.84,163.47,162.81,163.45,18329.0,141.32,141.8667,141.294,141.8494,18329.0
2016-03-23 10:15:00,163.45,163.46,162.74,162.82,21972.0,141.8494,141.8581,141.2332,141.3026,21972.0
2016-03-23 10:20:00,162.86,163.17,162.86,163.13,2410.0,141.3373,141.6064,141.3373,141.5717,2410.0
2016-03-23 10:25:00,163.05,163.21,162.99,163.19,3523.0,141.5022,141.6411,141.4502,141.6237,3523.0
2016-03-23 10:30:00,163.13,163.4,162.89,163.02,6756.0,141.5717,141.806,141.3634,141.4762,6756.0
2016-03-23 10:35:00,162.96,163.19,162.9,163.19,13360.0,141.4241,141.6237,141.3721,141.6237,13360.0
2016-03-23 10:40:00,163.15,163.47,163.13,163.43,6507.0,141.589,141.8667,141.5717,141.832,6507.0
2016-03-23 10:45:00,163.4,163.58,163.31,163.58,17611.0,141.806,141.9622,141.7279,141.9622,17611.0
2016-03-23 10:50:00,163.58,163.58,163.3,163.35,24331.0,141.9622,141.9622,141.7192,141.7626,24331.0
2016-03-23 10:55:00,163.3,163.48,163.13,163.31,9261.0,141.7192,141.8754,141.5717,141.7279,9261.0
2016-03-23 11:00:00,163.27,163.41,163.13,163.38,16498.0,141.6932,141.8147,141.5717,141.7886,16498.0
2016-03-23 11:05:00,163.34,163.73,163.32,163.73,7506.0,141.7539,142.0924,141.7366,142.0924,7506.0
2016-03-23 11:10:00,163.63,163.73,163.33,163.42,5072.0,142.0056,142.0924,141.7452,141.8233,5072.0
2016-03-23 11:15:00,163.41,163.5,163.26,163.26,4615.0,141.8147,141.8928,141.6845,141.6845,4615.0
2016-03-23 11:20:00,163.24,163.54,163.16,163.46,4511.0,141.6671,141.9275,141.5977,141.8581,4511.0
2016-03-23 11:25:00,163.44,163.51,163.21,163.26,9664.0,141.8407,141.9014,141.6411,141.6845,9664.0
2016-03-23 11:30:00,163.18,163.34,163.13,163.33,3046.0,141.6151,141.7539,141.5717,141.7452,3046.0
2016-03-23 11:35:00,163.32,163.35,163.16,163.26,5417.0,141.7366,141.7626,141.5977,141.6845,5417.0
2016-03-23 11:40:00,163.33,163.43,163.15,163.15,11075.0,141.7452,141.832,141.589,141.589,11075.0
2016-03-23 11:45:00,163.24,163.28,163.14,163.2,4769.0,141.6671,141.7018,141.5803,141.6324,4769.0
2016-03-23 11:50:00,163.15,163.2,163.01,163.13,7841.0,141.589,141.6324,141.4675,141.5717,7841.0
2016-03-23 11:55:00,163.19,163.19,162.77,162.89,5967.0,141.6237,141.6237,141.2592,141.3634,5967.0
2016-03-23 12:00:00,162.89,162.96,162.85,162.88,4859.0,141.3634,141.4241,141.3287,141.3547,4859.0
2016-03-23 12:05:00,162.85,162.96,162.84,162.84,4637.0,141.3287,141.4241,141.32,141.32,4637.0
2016-03-23 12:10:00,162.83,162.99,162.82,162.92,4131.0,141.3113,141.4502,141.3026,141.3894,4131.0
2016-03-23 12:15:00,162.97,163.04,162.85,162.97,6711.0,141.4328,141.4936,141.3287,141.4328,6711.0
2016-03-23 12:20:00,162.97,163.05,162.93,162.97,6094.0,141.4328,141.5022,141.3981,141.4328,6094.0
2016-03-23 12:25:00,163.02,163.21,162.9,163.21,9089.0,141.4762,141.6411,141.3721,141.6411,9089.0
2016-03-23 12:30:00,163.19,163.34,163.09,163.09,12725.0,141.6237,141.7539,141.5369,141.5369,12725.0
2016-03-23 12:35:00,163.04,163.14,162.96,163.14,5531.0,141.4936,141.5803,141.4241,141.5803,5531.0
2016-03-23 12:40:00,163.11,163.14,162.98,163.08,6063.0,141.5543,141.5803,141.4415,141.5283,6063.0
2016-03-23 12:45:00,162.96,163.19,162.9,163.19,2266.0,141.4241,141.6237,141.3721,141.6237,2266.0
2016-03-23 12:50:00,163.19,163.19,163.03,163.13,4536.0,141.6237,141.6237,141.4849,141.5717,4536.0
2016-03-23 12:55:00,163.11,163.23,163.07,163.23,6059.0,141.5543,141.6584,141.5196,141.6584,6059.0
2016-03-23 13:00:00,163.21,163.27,163.12,163.16,5376.0,141.6411,141.6932,141.563,141.5977,5376.0
2016-03-23 13:05:00,163.17,163.22,163.05,163.18,11480.0,141.6064,141.6498,141.5022,141.6151,11480.0
2016-03-23 13:10:00,163.15,163.24,163.15,163.16,4265.0,141.589,141.6671,141.589,141.5977,4265.0
2016-03-23 13:15:00,163.1,163.17,163.06,163.17,6484.0,141.5456,141.6064,141.5109,141.6064,6484.0
2016-03-23 13:20:00,163.17,163.22,163.14,163.14,3733.0,141.6064,141.6498,141.5803,141.5803,3733.0
2016-03-23 13:25:00,163.16,163.2,163.14,163.2,7111.0,141.5977,141.6324,141.5803,141.6324,7111.0
2016-03-23 13:30:00,163.18,163.18,163.03,163.09,5943.0,141.6151,141.6151,141.4849,141.5369,5943.0
2016-03-23 13:35:00,163.08,163.1,163.02,163.05,7216.0,141.5283,141.5456,141.4762,141.5022,7216.0
2016-03-23 13:40:00,163.09,163.19,163.04,163.15,5429.0,141.5369,141.6237,141.4936,141.589,5429.0
2016-03-23 13:45:00,163.11,163.13,163.05,163.12,8542.0,141.5543,141.5717,141.5022,141.563,8542.0
2016-03-23 13:50:00,163.11,163.16,163.09,163.1,3717.0,141.5543,141.5977,141.5369,141.5456,3717.0
2016-03-23 13:55:00,163.12,163.12,163.04,163.06,8607.0,141.563,141.563,141.4936,141.5109,8607.0
2016-03-23 14:00:00,163.08,163.17,163.04,163.11,11506.0,141.5283,141.6064,141.4936,141.5543,11506.0
2016-03-23 14:05:00,163.13,163.17,163.06,163.1,4781.0,141.5717,141.6064,141.5109,141.5456,4781.0
2016-03-23 14:10:00,163.09,163.12,163.02,163.05,8717.0,141.5369,141.563,141.4762,141.5022,8717.0
2016-03-23 14:15:00,163.07,163.23,163.07,163.08,12110.0,141.5196,141.6584,141.5196,141.5283,12110.0
2016-03-23 14:20:00,163.1,163.17,163.03,163.11,10758.0,141.5456,141.6064,141.4849,141.5543,10758.0
2016-03-23 14:25:00,163.09,163.09,162.94,163.05,10994.0,141.5369,141.5369,141.4068,141.5022,10994.0
2016-03-23 14:30:00,162.98,163.18,162.98,163.07,13195.0,141.4415,141.6151,141.4415,141.5196,13195.0
2016-03-23 14:35:00,163.02,163.08,162.95,162.98,14017.0,141.4762,141.5283,141.4155,141.4415,14017.0
2016-03-23 14:40:00,162.97,163.14,162.94,163.05,8840.0,141.4328,141.5803,141.4068,141.5022,8840.0
2016-03-23 14:45:00,163.05,163.14,162.71,162.73,10966.0,141.5022,141.5803,141.2072,141.2245,10966.0
2016-03-23 14:50:00,162.73,162.81,162.4,162.42,32160.0,141.2245,141.294,140.9381,140.9555,32160.0
2016-03-23 14:55:00,162.46,162.72,162.46,162.65,18025.0,140.9902,141.2158,140.9902,141.1551,18025.0
2016-03-23 15:00:00,162.6,162.71,162.46,162.51,13761.0,141.1117,141.2072,140.9902,141.0336,13761.0
2016-03-23 15:05:00,162.47,162.53,162.4,162.49,9576.0,140.9989,141.051,140.9381,141.0162,9576.0
2016-03-23 15:10:00,162.43,162.53,162.36,162.52,8681.0,140.9642,141.051,140.9034,141.0423,8681.0
2016-03-23 15:15:00,162.47,162.53,162.37,162.49,6683.0,140.9989,141.051,140.9121,141.0162,6683.0
2016-03-23 15:20:00,162.46,162.59,162.45,162.5,12361.0,140.9902,141.103,140.9815,141.0249,12361.0
2016-03-23 15:25:00,162.48,162.58,162.41,162.5,12876.0,141.0076,141.0943,140.9468,141.0249,12876.0
2016-03-23 15:30:00,162.54,162.56,162.45,162.56,11025.0,141.0596,141.077,140.9815,141.077,11025.0
2016-03-23 15:35:00,162.56,162.74,162.54,162.58,13281.0,141.077,141.2332,141.0596,141.0943,13281.0
2016-03-23 15:40:00,162.59,162.79,162.55,162.65,21816.0,141.103,141.2766,141.0683,141.1551,21816.0
2016-03-23 15:45:00,162.64,162.64,162.44,162.58,20062.0,141.1464,141.1464,140.9728,141.0943,20062.0
2016-03-23 15:50:00,162.54,162.69,162.53,162.68,39331.0,141.0596,141.1898,141.051,141.1811,39331.0
2016-03-23 15:55:00,162.66,162.76,162.62,162.63,62048.0,141.1638,141.2506,141.1291,141.1377,62048.0
2016-03-24 09:30:00,161.3,162.01,160.54,161.44,50922.0,139.9835,140.5997,139.3239,140.105,50922.0
2016-03-24 09:35:00,161.41,161.66,161.01,161.54,28428.0,140.079,140.2959,139.7318,140.1918,28428.0
2016-03-24 09:40:00,161.78,161.98,161.2,161.29,20842.0,140.4001,140.5736,139.8967,139.9748,20842.0
2016-03-24 09:45:00,161.2,161.53,161.14,161.45,16580.0,139.8967,140.1831,139.8446,140.1137,16580.0
2016-03-24 09:50:00,161.46,161.99,161.45,161.66,9239.0,140.1224,140.5823,140.1137,140.2959,9239.0
2016-03-24 09:55:00,161.76,161.96,161.59,161.95,16835.0,140.3827,140.5563,140.2352,140.5476,16835.0
2016-03-24 10:00:00,161.87,161.98,161.7,161.8,10800.0,140.4782,140.5736,140.3306,140.4174,10800.0
2016-03-24 10:05:00,161.86,161.99,161.78,161.8,7156.0,140.4695,140.5823,140.4001,140.4174,7156.0
2016-03-24 10:10:00,161.72,161.8,161.54,161.76,7371.0,140.348,140.4174,140.1918,140.3827,7371.0
2016-03-24 10:15:00,161.74,161.83,161.67,161.67,10585.0,140.3654,140.4435,140.3046,140.3046,10585.0
2016-03-24 10:20:00,161.68,161.9,161.63,161.66,9420.0,140.3133,140.5042,140.2699,140.2959,9420.0
2016-03-24 10:25:00,161.64,161.73,161.45,161.49,6900.0,140.2786,140.3567,140.1137,140.1484,6900.0
2016-03-24 10:30:00,161.5,161.9,161.5,161.83,5695.0,140.1571,140.5042,140.1571,140.4435,5695.0
2016-03-24 10:35:00,161.76,161.82,161.7,161.82,10910.0,140.3827,140.4348,140.3306,140.4348,10910.0
2016-03-24 10:40:00,161.76,162.1,161.76,161.83,9802.0,140.3827,140.6778,140.3827,140.4435,9802.0
2016-03-24 10:45:00,161.88,161.97,161.77,161.9,6021.0,140.4869,140.565,140.3914,140.5042,6021.0
2016-03-24 10:50:00,161.88,162.1,161.88,162.02,15654.0,140.4869,140.6778,140.4869,140.6084,15654.0
2016-03-24 10:55:00,162.02,162.23,161.98,162.14,6367.0,140.6084,140.7906,140.5736,140.7125,6367.0
2016-03-24 11:00:00,162.19,162.32,161.85,161.95,9252.0,140.7559,140.8687,140.4608,140.5476,9252.0
2016-03-24 11:05:00,161.97,162.21,161.96,162.13,4739.0,140.565,140.7732,140.5563,140.7038,4739.0
2016-03-24 11:10:00,162.1,162.23,161.97,161.97,3293.0,140.6778,140.7906,140.565,140.565,3293.0
2016-03-24 11:15:00,161.97,162.05,161.89,162.0,4947.0,140.565,140.6344,140.4955,140.591,4947.0
2016-03-24 11:20:00,161.96,161.99,161.77,161.98,25481.0,140.5563,140.5823,140.3914,140.5736,25481.0
2016-03-24 11:25:00,161.95,162.01,161.89,161.93,4000.0,140.5476,140.5997,140.4955,140.5302,4000.0
2016-03-24 11:30:00,161.93,162.0,161.85,161.9,15933.0,140.5302,140.591,140.4608,140.5042,15933.0
2016-03-24 11:35:00,161.91,162.0,161.87,161.97,8120.0,140.5129,140.591,140.4782,140.565,8120.0
2016-03-24 11:40:00,161.98,162.01,161.9,162.01,4850.0,140.5736,140.5997,140.5042,140.5997,4850.0
2016-03-24 11:45:00,162.04,162.19,161.96,162.17,10844.0,140.6257,140.7559,140.5563,140.7385,10844.0
2016-03-24 11:50:00,162.16,162.22,162.06,162.22,3142.0,140.7299,140.7819,140.6431,140.7819,3142.0
2016-03-24 11:55:00,162.21,162.42,162.15,162.42,3043.0,140.7732,140.9555,140.7212,140.9555,3043.0
2016-03-24 12:00:00,162.45,162.5,162.39,162.5,8102.0,140.9815,141.0249,140.9295,141.0249,8102.0
2016-03-24 12:05:00,162.5,162.57,162.31,162.48,7893.0,141.0249,141.0857,140.86,141.0076,7893.0
2016-03-24 12:10:00,162.53,162.6,162.48,162.48,5245.0,141.051,141.1117,141.0076,141.0076,5245.0
2016-03-24 12:15:00,162.43,162.43,162.21,162.21,3141.0,140.9642,140.9642,140.7732,140.7732,3141.0
2016-03-24 12:20:00,162.08,162.13,161.93,161.97,3400.0,140.6604,140.7038,140.5302,140.565,3400.0
2016-03-24 12:25:00,161.87,162.12,161.83,162.12,5151.0,140.4782,140.6951,140.4435,140.6951,5151.0
2016-03-24 12:30:00,162.07,162.19,162.0,162.0,4586.0,140.6517,140.7559,140.591,140.591,4586.0
2016-03-24 12:35:00,161.99,162.28,161.95,162.07,17494.0,140.5823,140.834,140.5476,140.6517,17494.0
2016-03-24 12:40:00,162.06,162.1,161.97,161.98,5873.0,140.6431,140.6778,140.565,140.5736,5873.0
2016-03-24 12:45:00,162.02,162.23,162.02,162.18,2000.0,140.6084,140.7906,140.6084,140.7472,2000.0
2016-03-24 12:50:00,162.27,162.33,162.23,162.29,2868.0,140.8253,140.8774,140.7906,140.8427,2868.0
2016-03-24 12:55:00,162.27,162.37,162.21,162.24,7727.0,140.8253,140.9121,140.7732,140.7993,7727.0
2016-03-24 13:00:00,162.21,162.28,162.14,162.21,4222.0,140.7732,140.834,140.7125,140.7732,4222.0
2016-03-24 13:05:00,162.21,162.32,162.15,162.26,5501.0,140.7732,140.8687,140.7212,140.8166,5501.0
2016-03-24 13:10:00,162.26,162.37,162.26,162.34,3865.0,140.8166,140.9121,140.8166,140.8861,3865.0
2016-03-24 13:15:00,162.27,162.44,162.27,162.39,6195.0,140.8253,140.9728,140.8253,140.9295,6195.0
2016-03-24 13:20:00,162.4,162.5,162.35,162.47,6620.0,140.9381,141.0249,140.8947,140.9989,6620.0
2016-03-24 13:25:00,162.44,162.45,162.28,162.36,10240.0,140.9728,140.9815,140.834,140.9034,10240.0
2016-03-24 13:30:00,162.41,162.44,162.33,162.33,13859.0,140.9468,140.9728,140.8774,140.8774,13859.0
2016-03-24 13:35:00,162.35,162.35,162.26,162.26,6339.0,140.8947,140.8947,140.8166,140.8166,6339.0
2016-03-24 13:40:00,162.27,162.42,162.26,162.31,5103.0,140.8253,140.9555,140.8166,140.86,5103.0
2016-03-24 13:45:00,162.3,162.34,162.22,162.24,12008.0,140.8514,140.8861,140.7819,140.7993,12008.0
2016-03-24 13:50:00,162.24,162.4,162.24,162.34,7415.0,140.7993,140.9381,140.7993,140.8861,7415.0
2016-03-24 13:55:00,162.37,162.38,162.25,162.29,4545.0,140.9121,140.9208,140.808,140.8427,4545.0
2016-03-24 14:00:00,162.32,162.34,162.16,162.2,9434.0,140.8687,140.8861,140.7299,140.7646,9434.0
2016-03-24 14:05:00,162.22,162.29,162.22,162.23,3455.0,140.7819,140.8427,140.7819,140.7906,3455.0
2016-03-24 14:10:00,162.22,162.28,162.18,162.23,7911.0,140.7819,140.834,140.7472,140.7906,7911.0
2016-03-24 14:15:00,162.21,162.34,162.19,162.26,4070.0,140.7732,140.8861,140.7559,140.8166,4070.0
2016-03-24 14:20:00,162.3,162.35,162.26,162.29,6350.0,140.8514,140.8947,140.8166,140.8427,6350.0
2016-03-24 14:25:00,162.28,162.48,162.28,162.37,8395.0,140.834,141.0076,140.834,140.9121,8395.0
2016-03-24 14:30:00,162.35,162.44,162.32,162.32,4101.0,140.8947,140.9728,140.8687,140.8687,4101.0
2016-03-24 14:35:00,162.32,162.44,162.23,162.36,7358.0,140.8687,140.9728,140.7906,140.9034,7358.0
2016-03-24 14:40:00,162.31,162.43,162.3,162.39,8523.0,140.86,140.9642,140.8514,140.9295,8523.0
2016-03-24 14:45:00,162.45,162.48,162.38,162.47,4508.0,140.9815,141.0076,140.9208,140.9989,4508.0
2016-03-24 14:50:00,162.47,162.54,162.44,162.47,6998.0,140.9989,141.0596,140.9728,140.9989,6998.0
2016-03-24 14:55:00,162.49,162.55,162.49,162.5,5780.0,141.0162,141.0683,141.0162,141.0249,5780.0
2016-03-24 15:00:00,162.49,162.49,162.32,162.34,7355.0,141.0162,141.0162,140.8687,140.8861,7355.0
2016-03-24 15:05:00,162.33,162.39,162.24,162.32,6591.0,140.8774,140.9295,140.7993,140.8687,6591.0
2016-03-24 15:10:00,162.29,162.53,162.29,162.53,7212.0,140.8427,141.051,140.8427,141.051,7212.0
2016-03-24 15:15:00,162.51,162.73,162.51,162.66,14356.0,141.0336,141.2245,141.0336,141.1638,14356.0
2016-03-24 15:20:00,162.63,162.73,162.61,162.7,12997.0,141.1377,141.2245,141.1204,141.1985,12997.0
2016-03-24 15:25:00,162.65,162.8,162.64,162.69,7560.0,141.1551,141.2853,141.1464,141.1898,7560.0
2016-03-24 15:30:00,162.73,162.73,162.55,162.65,14813.0,141.2245,141.2245,141.0683,141.1551,14813.0
2016-03-24 15:35:00,162.63,162.67,162.5,162.6,8713.0,141.1377,141.1725,141.0249,141.1117,8713.0
2016-03-24 15:40:00,162.5,162.65,162.48,162.65,11042.0,141.0249,141.1551,141.0076,141.1551,11042.0
2016-03-24 15:45:00,162.64,162.78,162.56,162.71,29034.0,141.1464,141.2679,141.077,141.2072,29034.0
2016-03-24 15:50:00,162.7,162.77,162.65,162.72,11903.0,141.1985,141.2592,141.1551,141.2158,11903.0
2016-03-24 15:55:00,162.75,162.77,162.61,162.65,39202.0,141.2419,141.2592,141.1204,141.1551,39202.0
2016-03-28 09:30:00,162.57,162.89,162.24,162.27,26465.0,141.0857,141.3634,140.7993,140.8253,26465.0
2016-03-28 09:35:00,162.26,162.47,161.82,161.95,12314.0,140.8166,140.9989,140.4348,140.5476,12314.0
2016-03-28 09:40:00,161.92,162.21,161.58,161.79,14197.0,140.5216,140.7732,140.2265,140.4087,14197.0
2016-03-28 09:45:00,161.75,161.75,160.86,160.91,22996.0,140.374,140.374,139.6017,139.645,22996.0
2016-03-28 09:50:00,160.91,161.05,160.69,160.81,29875.0,139.645,139.7665,139.4541,139.5583,29875.0
2016-03-28 09:55:00,160.79,161.01,160.75,161.01,16382.0,139.5409,139.7318,139.5062,139.7318,16382.0
2016-03-28 10:00:00,161.09,161.45,160.94,161.11,26788.0,139.8013,140.1137,139.6711,139.8186,26788.0
2016-03-28 10:05:00,161.15,161.15,160.51,160.67,17964.0,139.8533,139.8533,139.2979,139.4368,17964.0
2016-03-28 10:10:00,160.6,161.1,160.49,161.1,18875.0,139.376,139.8099,139.2805,139.8099,18875.0
2016-03-28 10:15:00,161.15,161.28,161.01,161.04,12400.0,139.8533,139.9661,139.7318,139.7579,12400.0
2016-03-28 10:20:00,161.09,161.14,160.9,160.91,12625.0,139.8013,139.8446,139.6364,139.645,12625.0
2016-03-28 10:25:00,160.99,160.99,160.58,160.58,9863.0,139.7145,139.7145,139.3587,139.3587,9863.0
2016-03-28 10:30:00,160.54,160.64,160.41,160.58,17095.0,139.3239,139.4107,139.2111,139.3587,17095.0
2016-03-28 10:35:00,160.55,160.8,160.48,160.6,11831.0,139.3326,139.5496,139.2719,139.376,11831.0
2016-03-28 10:40:00,160.64,161.0,160.52,161.0,11608.0,139.4107,139.7232,139.3066,139.7232,11608.0
2016-03-28 10:45:00,160.99,161.11,160.63,161.11,15001.0,139.7145,139.8186,139.402,139.8186,15001.0
2016-03-28 10:50:00,161.12,161.16,160.89,160.98,9926.0,139.8273,139.862,139.6277,139.7058,9926.0
2016-03-28 10:55:00,160.97,161.16,160.92,161.13,11485.0,139.6971,139.862,139.6537,139.836,11485.0
2016-03-28 11:00:00,161.13,161.4,161.09,161.14,44467.0,139.836,140.0703,139.8013,139.8446,44467.0
2016-03-28 11:05:00,161.18,161.23,161.1,161.17,9171.0,139.8794,139.9228,139.8099,139.8707,9171.0
2016-03-28 11:10:00,161.09,161.33,161.03,161.11,13068.0,139.8013,140.0095,139.7492,139.8186,13068.0
2016-03-28 11:15:00,161.06,161.07,160.87,160.87,8099.0,139.7752,139.7839,139.6103,139.6103,8099.0
2016-03-28 11:20:00,160.86,161.19,160.81,160.98,5986.0,139.6017,139.888,139.5583,139.7058,5986.0
2016-03-28 11:25:00,160.98,161.03,160.8,160.81,8849.0,139.7058,139.7492,139.5496,139.5583,8849.0
2016-03-28 11:30:00,160.88,160.96,160.81,160.96,5281.0,139.619,139.6884,139.5583,139.6884,5281.0
2016-03-28 11:35:00,160.9,161.07,160.9,160.95,4630.0,139.6364,139.7839,139.6364,139.6798,4630.0
2016-03-28 11:40:00,160.92,160.99,160.7,160.73,12041.0,139.6537,139.7145,139.4628,139.4888,12041.0
2016-03-28 11:45:00,160.72,160.8,160.68,160.68,15048.0,139.4802,139.5496,139.4454,139.4454,15048.0
2016-03-28 11:50:00,160.65,160.71,160.38,160.39,7033.0,139.4194,139.4715,139.1851,139.1938,7033.0
2016-03-28 11:55:00,160.4,160.87,160.38,160.87,9465.0,139.2024,139.6103,139.1851,139.6103,9465.0
2016-03-28 12:00:00,160.81,160.81,160.43,160.52,7017.0,139.5583,139.5583,139.2285,139.3066,7017.0
2016-03-28 12:05:00,160.59,160.7,160.51,160.59,10278.0,139.3673,139.4628,139.2979,139.3673,10278.0
2016-03-28 12:10:00,160.52,160.8,160.52,160.8,11594.0,139.3066,139.5496,139.3066,139.5496,11594.0
2016-03-28 12:15:00,160.72,160.77,160.55,160.68,15185.0,139.4802,139.5235,139.3326,139.4454,15185.0
2016-03-28 12:20:00,160.69,160.73,160.47,160.72,8474.0,139.4541,139.4888,139.2632,139.4802,8474.0
2016-03-28 12:25:00,160.66,160.73,160.55,160.61,5430.0,139.4281,139.4888,139.3326,139.3847,5430.0
2016-03-28 12:30:00,160.67,160.96,160.65,160.95,4528.0,139.4368,139.6884,139.4194,139.6798,4528.0
2016-03-28 12:35:00,161.02,161.35,161.02,161.24,4693.0,139.7405,140.0269,139.7405,139.9314,4693.0
2016-03-28 12:40:00,161.27,161.41,161.19,161.37,13698.0,139.9575,140.079,139.888,140.0443,13698.0
2016-03-28 12:45:00,161.37,161.46,161.34,161.43,7624.0,140.0443,140.1224,140.0182,140.0963,7624.0
2016-03-28 12:50:00,161.46,161.56,161.38,161.56,7850.0,140.1224,140.2091,140.0529,140.2091,7850.0
2016-03-28 12:55:00,161.65,161.69,161.59,161.66,6656.0,140.2873,140.322,140.2352,140.2959,6656.0
2016-03-28 13:00:00,161.66,161.75,161.57,161.68,8500.0,140.2959,140.374,140.2178,140.3133,8500.0
2016-03-28 13:05:00,161.66,161.69,161.56,161.67,5195.0,140.2959,140.322,140.2091,140.3046,5195.0
2016-03-28 13:10:00,161.64,161.64,161.51,161.64,8845.0,140.2786,140.2786,140.1658,140.2786,8845.0
2016-03-28 13:15:00,161.67,161.71,161.48,161.58,5482.0,140.3046,140.3393,140.1397,140.2265,5482.0
2016-03-28 13:20:00,161.55,161.81,161.51,161.81,9248.0,140.2005,140.4261,140.1658,140.4261,9248.0
2016-03-28 13:25:00,161.74,161.84,161.71,161.81,5141.0,140.3654,140.4521,140.3393,140.4261,5141.0
2016-03-28 13:30:00,161.86,162.02,161.86,161.93,10115.0,140.4695,140.6084,140.4695,140.5302,10115.0
2016-03-28 13:35:00,161.97,162.12,161.91,162.09,8300.0,140.565,140.6951,140.5129,140.6691,8300.0
2016-03-28 13:40:00,162.06,162.17,161.83,161.95,12069.0,140.6431,140.7385,140.4435,140.5476,12069.0
2016-03-28 13:45:00,161.95,162.03,161.9,161.97,6499.0,140.5476,140.617,140.5042,140.565,6499.0
2016-03-28 13:50:00,161.97,162.03,161.82,161.98,13070.0,140.565,140.617,140.4348,140.5736,13070.0
2016-03-28 13:55:00,162.03,162.09,161.98,162.05,11771.0,140.617,140.6691,140.5736,140.6344,11771.0
2016-03-28 14:00:00,162.07,162.17,162.06,162.16,6470.0,140.6517,140.7385,140.6431,140.7299,6470.0
2016-03-28 14:05:00,162.16,162.2,162.0,162.07,12545.0,140.7299,140.7646,140.591,140.6517,12545.0
2016-03-28 14:10:00,162.04,162.2,162.0,162.19,12454.0,140.6257,140.7646,140.591,140.7559,12454.0
2016-03-28 14:15:00,162.2,162.24,161.98,162.06,23040.0,140.7646,140.7993,140.5736,140.6431,23040.0
2016-03-28 14:20:00,161.99,162.0,161.82,161.89,11866.0,140.5823,140.591,140.4348,140.4955,11866.0
2016-03-28 14:25:00,161.9,162.07,161.89,161.98,16556.0,140.5042,140.6517,140.4955,140.5736,16556.0
2016-03-28 14:30:00,161.97,162.12,161.95,162.02,17628.0,140.565,140.6951,140.5476,140.6084,17628.0
2016-03-28 14:35:00,162.0,162.11,161.93,161.97,7722.0,140.591,140.6865,140.5302,140.565,7722.0
2016-03-28 14:40:00,161.92,161.99,161.8,161.99,18893.0,140.5216,140.5823,140.4174,140.5823,18893.0
2016-03-28 14:45:00,161.97,162.08,161.95,162.01,10889.0,140.565,140.6604,140.5476,140.5997,10889.0
2016-03-28 14:50:00,162.03,162.07,161.81,161.89,6080.0,140.617,140.6517,140.4261,140.4955,6080.0
2016-03-28 14:55:00,161.83,161.89,161.73,161.89,9916.0,140.4435,140.4955,140.3567,140.4955,9916.0
2016-03-28 15:00:00,161.86,162.08,161.8,161.97,6635.0,140.4695,140.6604,140.4174,140.565,6635.0
2016-03-28 15:05:00,162.0,162.17,162.0,162.17,12893.0,140.591,140.7385,140.591,140.7385,12893.0
2016-03-28 15:10:00,162.19,162.22,162.1,162.13,9951.0,140.7559,140.7819,140.6778,140.7038,9951.0
2016-03-28 15:15:00,162.13,162.19,162.04,162.1,8213.0,140.7038,140.7559,140.6257,140.6778,8213.0
2016-03-28 15:20:00,162.11,162.25,162.09,162.13,9409.0,140.6865,140.808,140.6691,140.7038,9409.0
2016-03-28 15:25:00,162.14,162.14,161.95,162.05,15060.0,140.7125,140.7125,140.5476,140.6344,15060.0
2016-03-28 15:30:00,162.02,162.06,161.92,161.95,10156.0,140.6084,140.6431,140.5216,140.5476,10156.0
2016-03-28 15:35:00,161.95,162.03,161.94,161.96,19359.0,140.5476,140.617,140.5389,140.5563,19359.0
2016-03-28 15:40:00,162.01,162.08,161.98,162.05,12041.0,140.5997,140.6604,140.5736,140.6344,12041.0
2016-03-28 15:45:00,162.03,162.21,161.8,162.21,39736.0,140.617,140.7732,140.4174,140.7732,39736.0
2016-03-28 15:50:00,162.18,162.21,162.0,162.1,39819.0,140.7472,140.7732,140.591,140.6778,39819.0
2016-03-28 15:55:00,162.08,162.25,162.01,162.2,80826.0,140.6604,140.808,140.5997,140.7646,80826.0
2016-03-29 09:30:00,162.03,162.09,161.0,161.82,38050.0,140.617,140.6691,139.7232,140.4348,38050.0
2016-03-29 09:35:00,161.73,161.77,161.08,161.08,12728.0,140.3567,140.3914,139.7926,139.7926,12728.0
2016-03-29 09:40:00,161.08,161.51,160.8,161.51,24353.0,139.7926,140.1658,139.5496,140.1658,24353.0
2016-03-29 09:45:00,161.55,161.68,161.43,161.61,19565.0,140.2005,140.3133,140.0963,140.2525,19565.0
2016-03-29 09:50:00,161.6,161.61,161.25,161.61,7874.0,140.2439,140.2525,139.9401,140.2525,7874.0
2016-03-29 09:55:00,161.55,161.82,161.5,161.7,10275.0,140.2005,140.4348,140.1571,140.3306,10275.0
2016-03-29 10:00:00,161.72,161.98,161.68,161.94,17753.0,140.348,140.5736,140.3133,140.5389,17753.0
2016-03-29 10:05:00,161.95,162.1,161.77,161.92,13082.0,140.5476,140.6778,140.3914,140.5216,13082.0
2016-03-29 10:10:00,161.9,161.99,161.84,161.93,13528.0,140.5042,140.5823,140.4521,140.5302,13528.0
2016-03-29 10:15:00,161.95,161.98,161.62,161.8,12183.0,140.5476,140.5736,140.2612,140.4174,12183.0
2016-03-29 10:20:00,161.8,162.04,161.66,161.99,11923.0,140.4174,140.6257,140.2959,140.5823,11923.0
2016-03-29 10:25:00,161.98,161.98,161.74,161.74,5679.0,140.5736,140.5736,140.3654,140.3654,5679.0
2016-03-29 10:30:00,161.8,161.84,161.34,161.34,16830.0,140.4174,140.4521,140.0182,140.0182,16830.0
2016-03-29 10:35:00,161.38,161.57,161.36,161.48,7839.0,140.0529,140.2178,140.0356,140.1397,7839.0
2016-03-29 10:40:00,161.45,161.52,161.15,161.15,10319.0,140.1137,140.1744,139.8533,139.8533,10319.0
2016-03-29 10:45:00,161.12,161.14,160.87,160.94,20250.0,139.8273,139.8446,139.6103,139.6711,20250.0
2016-03-29 10:50:00,160.98,161.0,160.75,160.82,15549.0,139.7058,139.7232,139.5062,139.5669,15549.0
2016-03-29 10:55:00,160.86,161.02,160.85,161.02,3380.0,139.6017,139.7405,139.593,139.7405,3380.0
2016-03-29 11:00:00,161.03,161.29,161.03,161.14,7322.0,139.7492,139.9748,139.7492,139.8446,7322.0
2016-03-29 11:05:00,161.09,161.09,160.89,160.98,5806.0,139.8013,139.8013,139.6277,139.7058,5806.0
2016-03-29 11:10:00,161.05,161.05,160.86,160.87,3460.0,139.7665,139.7665,139.6017,139.6103,3460.0
2016-03-29 11:15:00,160.93,161.06,160.67,160.91,11536.0,139.6624,139.7752,139.4368,139.645,11536.0
2016-03-29 11:20:00,160.99,161.11,160.97,161.0,5977.0,139.7145,139.8186,139.6971,139.7232,5977.0
2016-03-29 11:25:00,161.01,161.15,161.0,161.0,10934.0,139.7318,139.8533,139.7232,139.7232,10934.0
2016-03-29 11:30:00,161.0,161.03,160.87,160.87,4249.0,139.7232,139.7492,139.6103,139.6103,4249.0
2016-03-29 11:35:00,160.86,161.14,160.73,161.02,11840.0,139.6017,139.8446,139.4888,139.7405,11840.0
2016-03-29 11:40:00,161.06,161.11,160.92,161.11,20130.0,139.7752,139.8186,139.6537,139.8186,20130.0
2016-03-29 11:45:00,161.06,161.41,161.02,161.4,17413.0,139.7752,140.079,139.7405,140.0703,17413.0
2016-03-29 11:50:00,161.34,161.36,161.16,161.24,12948.0,140.0182,140.0356,139.862,139.9314,12948.0
2016-03-29 11:55:00,161.22,161.24,161.08,161.08,9592.0,139.9141,139.9314,139.7926,139.7926,9592.0
2016-03-29 12:00:00,161.07,161.37,161.04,161.36,18902.0,139.7839,140.0443,139.7579,140.0356,18902.0
2016-03-29 12:05:00,161.35,161.5,161.35,161.44,7145.0,140.0269,140.1571,140.0269,140.105,7145.0
2016-03-29 12:10:00,161.44,161.61,161.32,161.61,18686.0,140.105,140.2525,140.0009,140.2525,18686.0
2016-03-29 12:15:00,161.65,161.65,161.37,161.44,7566.0,140.2873,140.2873,140.0443,140.105,7566.0
2016-03-29 12:20:00,161.44,162.1,161.43,162.06,33962.0,140.105,140.6778,140.0963,140.6431,33962.0
2016-03-29 12:25:00,162.06,162.45,161.98,162.36,65308.0,140.6431,140.9815,140.5736,140.9034,65308.0
2016-03-29 12:30:00,162.45,162.47,162.15,162.21,27911.0,140.9815,140.9989,140.7212,140.7732,27911.0
2016-03-29 12:35:00,162.18,162.32,162.13,162.2,16820.0,140.7472,140.8687,140.7038,140.7646,16820.0
2016-03-29 12:40:00,162.2,162.46,162.2,162.45,12100.0,140.7646,140.9902,140.7646,140.9815,12100.0
2016-03-29 12:45:00,162.46,162.54,162.41,162.48,10742.0,140.9902,141.0596,140.9468,141.0076,10742.0
2016-03-29 12:50:00,162.4,162.57,162.4,162.46,7318.0,140.9381,141.0857,140.9381,140.9902,7318.0
2016-03-29 12:55:00,162.46,162.48,162.17,162.29,7801.0,140.9902,141.0076,140.7385,140.8427,7801.0
2016-03-29 13:00:00,162.29,162.32,162.21,162.21,11724.0,140.8427,140.8687,140.7732,140.7732,11724.0
2016-03-29 13:05:00,162.22,162.23,162.05,162.16,6825.0,140.7819,140.7906,140.6344,140.7299,6825.0
2016-03-29 13:10:00,162.14,162.21,162.06,162.21,5036.0,140.7125,140.7732,140.6431,140.7732,5036.0
2016-03-29 13:15:00,162.16,162.31,162.16,162.22,3200.0,140.7299,140.86,140.7299,140.7819,3200.0
2016-03-29 13:20:00,162.22,162.31,162.07,162.09,7326.0,140.7819,140.86,140.6517,140.6691,7326.0
2016-03-29 13:25:00,162.15,162.26,162.12,162.2,9525.0,140.7212,140.8166,140.6951,140.7646,9525.0
2016-03-29 13:30:00,162.21,162.27,162.15,162.2,8014.0,140.7732,140.8253,140.7212,140.7646,8014.0
2016-03-29 13:35:00,162.2,162.28,162.15,162.21,6347.0,140.7646,140.834,140.7212,140.7732,6347.0
2016-03-29 13:40:00,162.21,162.33,162.21,162.21,4773.0,140.7732,140.8774,140.7732,140.7732,4773.0
2016-03-29 13:45:00,162.21,162.38,162.2,162.33,4199.0,140.7732,140.9208,140.7646,140.8774,4199.0
2016-03-29 13:50:00,162.35,162.4,162.19,162.19,5552.0,140.8947,140.9381,140.7559,140.7559,5552.0
2016-03-29 13:55:00,162.2,162.43,162.19,162.32,6345.0,140.7646,140.9642,140.7559,140.8687,6345.0
2016-03-29 14:00:00,162.29,162.59,162.25,162.59,7039.0,140.8427,141.103,140.808,141.103,7039.0
2016-03-29 14:05:00,162.58,162.61,162.37,162.5,22101.0,141.0943,141.1204,140.9121,141.0249,22101.0
2016-03-29 14:10:00,162.47,162.67,162.47,162.61,6050.0,140.9989,141.1725,140.9989,141.1204,6050.0
2016-03-29 14:15:00,162.64,162.68,162.49,162.49,12875.0,141.1464,141.1811,141.0162,141.0162,12875.0
2016-03-29 14:20:00,162.48,162.56,162.44,162.51,9630.0,141.0076,141.077,140.9728,141.0336,9630.0
2016-03-29 14:25:00,162.5,162.75,162.46,162.7,9281.0,141.0249,141.2419,140.9902,141.1985,9281.0
2016-03-29 14:30:00,162.69,162.74,162.62,162.73,9049.0,141.1898,141.2332,141.1291,141.2245,9049.0
2016-03-29 14:35:00,162.74,162.77,162.68,162.75,18420.0,141.2332,141.2592,141.1811,141.2419,18420.0
2016-03-29 14:40:00,162.75,162.78,162.71,162.76,23095.0,141.2419,141.2679,141.2072,141.2506,23095.0
2016-03-29 14:45:00,162.77,162.95,162.74,162.95,13193.0,141.2592,141.4155,141.2332,141.4155,13193.0
2016-03-29 14:50:00,162.93,162.95,162.8,162.84,8699.0,141.3981,141.4155,141.2853,141.32,8699.0
2016-03-29 14:55:00,162.79,162.98,162.77,162.95,27044.0,141.2766,141.4415,141.2592,141.4155,27044.0
2016-03-29 15:00:00,162.95,163.0,162.87,162.91,6903.0,141.4155,141.4588,141.346,141.3807,6903.0
2016-03-29 15:05:00,162.93,162.98,162.9,162.95,8446.0,141.3981,141.4415,141.3721,141.4155,8446.0
2016-03-29 15:10:00,162.95,163.07,162.94,163.04,28460.0,141.4155,141.5196,141.4068,141.4936,28460.0
2016-03-29 15:15:00,163.07,163.08,162.95,162.95,12180.0,141.5196,141.5283,141.4155,141.4155,12180.0
2016-03-29 15:20:00,162.95,163.07,162.95,163.07,10500.0,141.4155,141.5196,141.4155,141.5196,10500.0
2016-03-29 15:25:00,163.06,163.06,162.96,163.02,7737.0,141.5109,141.5109,141.4241,141.4762,7737.0
2016-03-29 15:30:00,163.05,163.09,162.97,163.01,13499.0,141.5022,141.5369,141.4328,141.4675,13499.0
2016-03-29 15:35:00,163.05,163.08,162.99,163.01,11445.0,141.5022,141.5283,141.4502,141.4675,11445.0
2016-03-29 15:40:00,163.04,163.07,162.99,162.99,9590.0,141.4936,141.5196,141.4502,141.4502,9590.0
2016-03-29 15:45:00,162.99,163.03,162.86,162.92,37256.0,141.4502,141.4849,141.3373,141.3894,37256.0
2016-03-29 15:50:00,162.92,162.94,162.84,162.84,22063.0,141.3894,141.4068,141.32,141.32,22063.0
2016-03-29 15:55:00,162.87,163.06,162.82,162.94,56983.0,141.346,141.5109,141.3026,141.4068,56983.0
2016-03-30 09:30:00,163.0,163.15,162.5,162.7,37518.0,141.4588,141.589,141.0249,141.1985,37518.0
2016-03-30 09:35:00,162.74,162.99,162.56,162.94,11115.0,141.2332,141.4502,141.077,141.4068,11115.0
2016-03-30 09:40:00,162.85,163.47,162.75,163.47,11814.0,141.3287,141.8667,141.2419,141.8667,11814.0
2016-03-30 09:45:00,163.35,163.47,163.23,163.23,10135.0,141.7626,141.8667,141.6584,141.6584,10135.0
2016-03-30 09:50:00,163.24,163.43,163.08,163.08,8459.0,141.6671,141.832,141.5283,141.5283,8459.0
2016-03-30 09:55:00,163.07,163.13,163.0,163.01,6629.0,141.5196,141.5717,141.4588,141.4675,6629.0
2016-03-30 10:00:00,162.99,163.01,162.57,162.59,24613.0,141.4502,141.4675,141.0857,141.103,24613.0
2016-03-30 10:05:00,162.59,162.69,162.26,162.41,17238.0,141.103,141.1898,140.8166,140.9468,17238.0
2016-03-30 10:10:00,162.57,162.57,162.19,162.27,11435.0,141.0857,141.0857,140.7559,140.8253,11435.0
2016-03-30 10:15:00,162.23,162.54,162.15,162.54,9837.0,140.7906,141.0596,140.7212,141.0596,9837.0
2016-03-30 10:20:00,162.51,162.52,161.95,162.02,18467.0,141.0336,141.0423,140.5476,140.6084,18467.0
2016-03-30 10:25:00,162.0,162.36,162.0,162.35,8431.0,140.591,140.9034,140.591,140.8947,8431.0
2016-03-30 10:30:00,162.49,162.75,162.38,162.75,7215.0,141.0162,141.2419,140.9208,141.2419,7215.0
2016-03-30 10:35:00,162.75,162.98,162.68,162.68,4045.0,141.2419,141.4415,141.1811,141.1811,4045.0
2016-03-30 10:40:00,162.7,162.93,162.69,162.76,6223.0,141.1985,141.3981,141.1898,141.2506,6223.0
2016-03-30 10:45:00,162.72,162.92,162.59,162.59,7510.0,141.2158,141.3894,141.103,141.103,7510.0
2016-03-30 10:50:00,162.57,162.69,162.46,162.65,8118.0,141.0857,141.1898,140.9902,141.1551,8118.0
2016-03-30 10:55:00,162.67,162.68,162.32,162.33,22107.0,141.1725,141.1811,140.8687,140.8774,22107.0
2016-03-30 11:00:00,162.36,162.69,162.31,162.69,7189.0,140.9034,141.1898,140.86,141.1898,7189.0
2016-03-30 11:05:00,162.69,162.69,162.56,162.64,7826.0,141.1898,141.1898,141.077,141.1464,7826.0
2016-03-30 11:10:00,162.67,162.85,162.65,162.65,4887.0,141.1725,141.3287,141.1551,141.1551,4887.0
2016-03-30 11:15:00,162.68,162.71,162.5,162.5,16019.0,141.1811,141.2072,141.0249,141.0249,16019.0
2016-03-30 11:20:00,162.53,162.72,162.49,162.64,38489.0,141.051,141.2158,141.0162,141.1464,38489.0
2016-03-30 11:25:00,162.69,162.69,162.14,162.14,15434.0,141.1898,141.1898,140.7125,140.7125,15434.0
2016-03-30 11:30:00,162.14,162.17,161.74,161.78,18877.0,140.7125,140.7385,140.3654,140.4001,18877.0
2016-03-30 11:35:00,161.8,162.15,161.64,162.07,52979.0,140.4174,140.7212,140.2786,140.6517,52979.0
2016-03-30 11:40:00,162.07,162.42,161.91,162.18,34931.0,140.6517,140.9555,140.5129,140.7472,34931.0
2016-03-30 11:45:00,162.15,162.53,162.13,162.36,19506.0,140.7212,141.051,140.7038,140.9034,19506.0
2016-03-30 11:50:00,162.42,162.42,162.31,162.36,5359.0,140.9555,140.9555,140.86,140.9034,5359.0
2016-03-30 11:55:00,162.31,162.35,162.13,162.34,7781.0,140.86,140.8947,140.7038,140.8861,7781.0
2016-03-30 12:00:00,162.32,162.33,162.1,162.17,12792.0,140.8687,140.8774,140.6778,140.7385,12792.0
2016-03-30 12:05:00,162.18,162.18,162.0,162.0,8180.0,140.7472,140.7472,140.591,140.591,8180.0
2016-03-30 12:10:00,161.99,162.16,161.97,162.05,6028.0,140.5823,140.7299,140.565,140.6344,6028.0
2016-03-30 12:15:00,162.07,162.14,162.06,162.08,5394.0,140.6517,140.7125,140.6431,140.6604,5394.0
2016-03-30 12:20:00,162.03,162.04,161.74,161.76,18963.0,140.617,140.6257,140.3654,140.3827,18963.0
2016-03-30 12:25:00,161.79,161.82,161.74,161.78,3250.0,140.4087,140.4348,140.3654,140.4001,3250.0
2016-03-30 12:30:00,161.77,161.89,161.68,161.83,6334.0,140.3914,140.4955,140.3133,140.4435,6334.0
2016-03-30 12:35:00,161.87,161.87,161.67,161.79,8354.0,140.4782,140.4782,140.3046,140.4087,8354.0
2016-03-30 12:40:00,161.8,161.84,161.72,161.82,4325.0,140.4174,140.4521,140.348,140.4348,4325.0
2016-03-30 12:45:00,161.86,161.86,161.73,161.75,2100.0,140.4695,140.4695,140.3567,140.374,2100.0
2016-03-30 12:50:00,161.75,161.87,161.74,161.79,3900.0,140.374,140.4782,140.3654,140.4087,3900.0
2016-03-30 12:55:00,161.82,161.91,161.8,161.86,5741.0,140.4348,140.5129,140.4174,140.4695,5741.0
2016-03-30 13:00:00,161.91,161.96,161.87,161.93,9124.0,140.5129,140.5563,140.4782,140.5302,9124.0
2016-03-30 13:05:00,161.89,161.99,161.81,161.96,5372.0,140.4955,140.5823,140.4261,140.5563,5372.0
2016-03-30 13:10:00,161.96,162.04,161.95,161.97,7241.0,140.5563,140.6257,140.5476,140.565,7241.0
2016-03-30 13:15:00,161.97,162.02,161.82,161.99,5172.0,140.565,140.6084,140.4348,140.5823,5172.0
2016-03-30 13:20:00,162.0,162.11,161.97,162.09,2982.0,140.591,140.6865,140.565,140.6691,2982.0
2016-03-30 13:25:00,162.04,162.12,161.99,162.1,7106.0,140.6257,140.6951,140.5823,140.6778,7106.0
2016-03-30 13:30:00,162.1,162.14,162.0,162.02,5771.0,140.6778,140.7125,140.591,140.6084,5771.0
2016-03-30 13:35:00,162.08,162.08,161.94,161.99,10858.0,140.6604,140.6604,140.5389,140.5823,10858.0
2016-03-30 13:40:00,162.0,162.16,161.99,162.16,6973.0,140.591,140.7299,140.5823,140.7299,6973.0
2016-03-30 13:45:00,162.11,162.17,162.06,162.17,8331.0,140.6865,140.7385,140.6431,140.7385,8331.0
2016-03-30 13:50:00,162.18,162.23,162.13,162.13,6435.0,140.7472,140.7906,140.7038,140.7038,6435.0
2016-03-30 13:55:00,162.16,162.3,162.15,162.2,18062.0,140.7299,140.8514,140.7212,140.7646,18062.0
2016-03-30 14:00:00,162.19,162.31,162.14,162.3,5679.0,140.7559,140.86,140.7125,140.8514,5679.0
2016-03-30 14:05:00,162.32,162.42,162.27,162.3,13929.0,140.8687,140.9555,140.8253,140.8514,13929.0
2016-03-30 14:10:00,162.3,162.39,162.26,162.36,3253.0,140.8514,140.9295,140.8166,140.9034,3253.0
2016-03-30 14:15:00,162.35,162.39,162.29,162.38,8543.0,140.8947,140.9295,140.8427,140.9208,8543.0
2016-03-30 14:20:00,162.39,162.45,162.24,162.26,20682.0,140.9295,140.9815,140.7993,140.8166,20682.0
2016-03-30 14:25:00,162.24,162.37,162.21,162.37,9519.0,140.7993,140.9121,140.7732,140.9121,9519.0
2016-03-30 14:30:00,162.37,162.4,162.27,162.29,6370.0,140.9121,140.9381,140.8253,140.8427,6370.0
2016-03-30 14:35:00,162.27,162.27,162.1,162.13,8920.0,140.8253,140.8253,140.6778,140.7038,8920.0
2016-03-30 14:40:00,162.12,162.12,161.94,161.97,6318.0,140.6951,140.6951,140.5389,140.565,6318.0
2016-03-30 14:45:00,161.97,162.09,161.96,162.0,7223.0,140.565,140.6691,140.5563,140.591,7223.0
2016-03-30 14:50:00,162.0,162.06,161.96,162.0,9823.0,140.591,140.6431,140.5563,140.591,9823.0
2016-03-30 14:55:00,162.02,162.02,161.92,161.93,7200.0,140.6084,140.6084,140.5216,140.5302,7200.0
2016-03-30 15:00:00,161.92,162.14,161.92,162.14,10849.0,140.5216,140.7125,140.5216,140.7125,10849.0
2016-03-30 15:05:00,162.12,162.27,162.12,162.2,10410.0,140.6951,140.8253,140.6951,140.7646,10410.0
2016-03-30 15:10:00,162.19,162.19,162.12,162.16,8838.0,140.7559,140.7559,140.6951,140.7299,8838.0
2016-03-30 15:15:00,162.17,162.2,162.09,162.12,11235.0,140.7385,140.7646,140.6691,140.6951,11235.0
2016-03-30 15:20:00,162.11,162.22,162.1,162.18,11739.0,140.6865,140.7819,140.6778,140.7472,11739.0
2016-03-30 15:25:00,162.2,162.27,162.19,162.23,9948.0,140.7646,140.8253,140.7559,140.7906,9948.0
2016-03-30 15:30:00,162.24,162.25,162.08,162.18,18577.0,140.7993,140.808,140.6604,140.7472,18577.0
2016-03-30 15:35:00,162.16,162.2,162.08,162.15,16450.0,140.7299,140.7646,140.6604,140.7212,16450.0
2016-03-30 15:40:00,162.16,162.2,161.99,162.19,22506.0,140.7299,140.7646,140.5823,140.7559,22506.0
2016-03-30 15:45:00,162.19,162.21,162.13,162.16,19575.0,140.7559,140.7732,140.7038,140.7299,19575.0
2016-03-30 15:50:00,162.15,162.2,161.95,161.96,32513.0,140.7212,140.7646,140.5476,140.5563,32513.0
2016-03-30 15:55:00,161.95,161.96,161.47,161.61,153409.0,140.5476,140.5563,140.131,140.2525,153409.0
2016-03-31 09:30:00,161.55,161.78,161.32,161.39,16891.0,140.2005,140.4001,140.0009,140.0616,16891.0
2016-03-31 09:35:00,161.32,161.54,161.02,161.38,16308.0,140.0009,140.1918,139.7405,140.0529,16308.0
2016-03-31 09:40:00,161.37,161.67,161.26,161.67,5701.0,140.0443,140.3046,139.9488,140.3046,5701.0
2016-03-31 09:45:00,161.72,162.11,161.68,161.87,6302.0,140.348,140.6865,140.3133,140.4782,6302.0
2016-03-31 09:50:00,161.96,162.04,161.65,161.71,6246.0,140.5563,140.6257,140.2873,140.3393,6246.0
2016-03-31 09:55:00,161.69,161.69,160.85,160.93,28869.0,140.322,140.322,139.593,139.6624,28869.0
2016-03-31 10:00:00,160.82,161.0,160.65,160.95,17671.0,139.5669,139.7232,139.4194,139.6798,17671.0
2016-03-31 10:05:00,161.0,161.1,160.74,160.93,14211.0,139.7232,139.8099,139.4975,139.6624,14211.0
2016-03-31 10:10:00,160.87,161.01,160.66,160.96,10724.0,139.6103,139.7318,139.4281,139.6884,10724.0
2016-03-31 10:15:00,161.02,161.03,160.74,160.78,10275.0,139.7405,139.7492,139.4975,139.5322,10275.0
2016-03-31 10:20:00,160.87,161.24,160.87,160.96,6225.0,139.6103,139.9314,139.6103,139.6884,6225.0
2016-03-31 10:25:00,161.07,161.2,160.79,160.79,11037.0,139.7839,139.8967,139.5409,139.5409,11037.0
2016-03-31 10:30:00,160.85,161.01,160.74,160.91,19548.0,139.593,139.7318,139.4975,139.645,19548.0
2016-03-31 10:35:00,160.91,161.1,160.91,161.04,5264.0,139.645,139.8099,139.645,139.7579,5264.0
2016-03-31 10:40:00,161.07,161.19,160.99,161.17,3425.0,139.7839,139.888,139.7145,139.8707,3425.0
2016-03-31 10:45:00,161.28,161.5,161.23,161.5,4807.0,139.9661,140.1571,139.9228,140.1571,4807.0
2016-03-31 10:50:00,161.5,161.68,161.44,161.64,6650.0,140.1571,140.3133,140.105,140.2786,6650.0
2016-03-31 10:55:00,161.63,161.82,161.45,161.65,15821.0,140.2699,140.4348,140.1137,140.2873,15821.0
2016-03-31 11:00:00,161.58,161.9,161.57,161.76,7391.0,140.2265,140.5042,140.2178,140.3827,7391.0
2016-03-31 11:05:00,161.75,161.9,161.74,161.89,4628.0,140.374,140.5042,140.3654,140.4955,4628.0
2016-03-31 11:10:00,161.79,162.1,161.79,162.09,15549.0,140.4087,140.6778,140.4087,140.6691,15549.0
2016-03-31 11:15:00,162.09,162.28,162.09,162.16,6859.0,140.6691,140.834,140.6691,140.7299,6859.0
2016-03-31 11:20:00,162.22,162.45,162.12,162.41,23622.0,140.7819,140.9815,140.6951,140.9468,23622.0
2016-03-31 11:25:00,162.46,162.49,162.16,162.16,9338.0,140.9902,141.0162,140.7299,140.7299,9338.0
2016-03-31 11:30:00,162.19,162.35,162.14,162.14,26018.0,140.7559,140.8947,140.7125,140.7125,26018.0
2016-03-31 11:35:00,162.15,162.31,162.07,162.26,5108.0,140.7212,140.86,140.6517,140.8166,5108.0
2016-03-31 11:40:00,162.27,162.3,162.12,162.14,5169.0,140.8253,140.8514,140.6951,140.7125,5169.0
2016-03-31 11:45:00,162.22,162.35,162.14,162.31,6771.0,140.7819,140.8947,140.7125,140.86,6771.0
2016-03-31 11:50:00,162.35,162.47,162.3,162.45,8601.0,140.8947,140.9989,140.8514,140.9815,8601.0
2016-03-31 11:55:00,162.45,162.6,162.45,162.57,6177.0,140.9815,141.1117,140.9815,141.0857,6177.0
2016-03-31 12:00:00,162.56,162.62,162.44,162.57,6897.0,141.077,141.1291,140.9728,141.0857,6897.0
2016-03-31 12:05:00,162.56,162.57,162.37,162.42,16265.0,141.077,141.0857,140.9121,140.9555,16265.0
2016-03-31 12:10:00,162.39,162.54,162.37,162.4,35388.0,140.9295,141.0596,140.9121,140.9381,35388.0
2016-03-31 12:15:00,162.43,162.59,162.42,162.56,2187.0,140.9642,141.103,140.9555,141.077,2187.0
2016-03-31 12:20:00,162.6,162.75,162.54,162.69,8278.0,141.1117,141.2419,141.0596,141.1898,8278.0
2016-03-31 12:25:00,162.71,162.77,162.62,162.65,6164.0,141.2072,141.2592,141.1291,141.1551,6164.0
2016-03-31 12:30:00,162.63,162.77,162.63,162.66,13421.0,141.1377,141.2592,141.1377,141.1638,13421.0
2016-03-31 12:35:00,162.66,162.68,162.42,162.5,8614.0,141.1638,141.1811,140.9555,141.0249,8614.0
2016-03-31 12:40:00,162.54,162.57,162.43,162.45,7881.0,141.0596,141.0857,140.9642,140.9815,7881.0
2016-03-31 12:45:00,162.44,162.49,162.26,162.26,13526.0,140.9728,141.0162,140.8166,140.8166,13526.0
2016-03-31 12:50:00,162.24,162.28,162.19,162.24,5031.0,140.7993,140.834,140.7559,140.7993,5031.0
2016-03-31 12:55:00,162.28,162.41,162.25,162.38,6225.0,140.834,140.9468,140.808,140.9208,6225.0
2016-03-31 13:00:00,162.34,162.5,162.28,162.5,4822.0,140.8861,141.0249,140.834,141.0249,4822.0
2016-03-31 13:05:00,162.46,162.64,162.41,162.57,4783.0,140.9902,141.1464,140.9468,141.0857,4783.0
2016-03-31 13:10:00,162.55,162.56,162.47,162.52,7180.0,141.0683,141.077,140.9989,141.0423,7180.0
2016-03-31 13:15:00,162.5,162.6,162.45,162.55,4552.0,141.0249,141.1117,140.9815,141.0683,4552.0
2016-03-31 13:20:00,162.6,162.77,162.53,162.69,6341.0,141.1117,141.2592,141.051,141.1898,6341.0
2016-03-31 13:25:00,162.64,162.71,162.6,162.71,3758.0,141.1464,141.2072,141.1117,141.2072,3758.0
2016-03-31 13:30:00,162.66,162.66,162.47,162.56,4987.0,141.1638,141.1638,140.9989,141.077,4987.0
2016-03-31 13:35:00,162.5,162.62,162.5,162.56,2886.0,141.0249,141.1291,141.0249,141.077,2886.0
2016-03-31 13:40:00,162.53,162.53,162.42,162.53,5636.0,141.051,141.051,140.9555,141.051,5636.0
2016-03-31 13:45:00,162.46,162.6,162.42,162.56,4835.0,140.9902,141.1117,140.9555,141.077,4835.0
2016-03-31 13:50:00,162.58,162.6,162.42,162.57,11451.0,141.0943,141.1117,140.9555,141.0857,11451.0
2016-03-31 13:55:00,162.61,162.61,162.41,162.55,5553.0,141.1204,141.1204,140.9468,141.0683,5553.0
2016-03-31 14:00:00,162.47,162.58,162.45,162.58,9999.0,140.9989,141.0943,140.9815,141.0943,9999.0
2016-03-31 14:05:00,162.54,162.84,162.52,162.84,12656.0,141.0596,141.32,141.0423,141.32,12656.0
2016-03-31 14:10:00,162.87,162.94,162.67,162.69,8018.0,141.346,141.4068,141.1725,141.1898,8018.0
2016-03-31 14:15:00,162.78,162.88,162.71,162.74,9255.0,141.2679,141.3547,141.2072,141.2332,9255.0
2016-03-31 14:20:00,162.78,162.85,162.72,162.81,8060.0,141.2679,141.3287,141.2158,141.294,8060.0
2016-03-31 14:25:00,162.77,162.77,162.53,162.54,7008.0,141.2592,141.2592,141.051,141.0596,7008.0
2016-03-31 14:30:00,162.57,162.73,162.55,162.71,9446.0,141.0857,141.2245,141.0683,141.2072,9446.0
2016-03-31 14:35:00,162.71,162.71,162.56,162.58,10832.0,141.2072,141.2072,141.077,141.0943,10832.0
2016-03-31 14:40:00,162.6,162.6,162.44,162.48,8334.0,141.1117,141.1117,140.9728,141.0076,8334.0
2016-03-31 14:45:00,162.46,162.63,162.42,162.63,10493.0,140.9902,141.1377,140.9555,141.1377,10493.0
2016-03-31 14:50:00,162.65,162.65,162.44,162.57,8678.0,141.1551,141.1551,140.9728,141.0857,8678.0
2016-03-31 14:55:00,162.55,162.68,162.51,162.6,9217.0,141.0683,141.1811,141.0336,141.1117,9217.0
2016-03-31 15:00:00,162.55,162.69,162.46,162.62,10807.0,141.0683,141.1898,140.9902,141.1291,10807.0
2016-03-31 15:05:00,162.66,162.75,162.45,162.58,12143.0,141.1638,141.2419,140.9815,141.0943,12143.0
2016-03-31 15:10:00,162.59,162.65,162.5,162.62,13953.0,141.103,141.1551,141.0249,141.1291,13953.0
2016-03-31 15:15:00,162.72,162.77,162.56,162.77,11810.0,141.2158,141.2592,141.077,141.2592,11810.0
2016-03-31 15:20:00,162.78,162.84,162.71,162.78,18366.0,141.2679,141.32,141.2072,141.2679,18366.0
2016-03-31 15:25:00,162.72,162.78,162.68,162.78,13377.0,141.2158,141.2679,141.1811,141.2679,13377.0
2016-03-31 15:30:00,162.78,162.79,162.63,162.7,19777.0,141.2679,141.2766,141.1377,141.1985,19777.0
2016-03-31 15:35:00,162.71,162.9,162.7,162.88,24494.0,141.2072,141.3721,141.1985,141.3547,24494.0
2016-03-31 15:40:00,162.88,162.91,162.8,162.84,24293.0,141.3547,141.3807,141.2853,141.32,24293.0
2016-03-31 15:45:00,162.81,162.91,162.73,162.76,47036.0,141.294,141.3807,141.2245,141.2506,47036.0
2016-03-31 15:50:00,162.73,162.82,162.7,162.73,35920.0,141.2245,141.3026,141.1985,141.2245,35920.0
2016-03-31 15:55:00,162.73,162.82,162.53,162.67,189614.0,141.2245,141.3026,141.051,141.1725,189614.0
2016-04-01 09:30:00,162.31,162.46,161.7,161.92,21540.0,140.86,140.9902,140.3306,140.5216,21540.0
2016-04-01 09:35:00,161.7,161.7,161.1,161.35,19887.0,140.3306,140.3306,139.8099,140.0269,19887.0
2016-04-01 09:40:00,161.39,161.65,161.24,161.61,16807.0,140.0616,140.2873,139.9314,140.2525,16807.0
2016-04-01 09:45:00,161.51,162.03,161.34,161.91,19316.0,140.1658,140.617,140.0182,140.5129,19316.0
2016-04-01 09:50:00,161.92,161.99,161.74,161.74,13914.0,140.5216,140.5823,140.3654,140.3654,13914.0
2016-04-01 09:55:00,161.77,162.06,161.77,162.06,36978.0,140.3914,140.6431,140.3914,140.6431,36978.0
2016-04-01 10:00:00,162.11,162.48,162.0,162.34,15983.0,140.6865,141.0076,140.591,140.8861,15983.0
2016-04-01 10:05:00,162.29,162.89,162.29,162.89,17464.0,140.8427,141.3634,140.8427,141.3634,17464.0
2016-04-01 10:10:00,162.9,163.02,162.82,162.96,9170.0,141.3721,141.4762,141.3026,141.4241,9170.0
2016-04-01 10:15:00,163.06,163.19,162.98,163.13,6433.0,141.5109,141.6237,141.4415,141.5717,6433.0
2016-04-01 10:20:00,163.15,163.27,162.88,163.26,12508.0,141.589,141.6932,141.3547,141.6845,12508.0
2016-04-01 10:25:00,163.29,163.33,163.07,163.1,11852.0,141.7105,141.7452,141.5196,141.5456,11852.0
2016-04-01 10:30:00,163.11,163.16,162.69,162.7,27131.0,141.5543,141.5977,141.1898,141.1985,27131.0
2016-04-01 10:35:00,162.79,163.5,162.76,163.32,43429.0,141.2766,141.8928,141.2506,141.7366,43429.0
2016-04-01 10:40:00,163.38,163.48,163.28,163.28,14012.0,141.7886,141.8754,141.7018,141.7018,14012.0
2016-04-01 10:45:00,163.28,163.34,163.18,163.18,10200.0,141.7018,141.7539,141.6151,141.6151,10200.0
2016-04-01 10:50:00,163.14,163.14,162.98,162.98,9053.0,141.5803,141.5803,141.4415,141.4415,9053.0
2016-04-01 10:55:00,162.96,163.18,162.89,163.16,8034.0,141.4241,141.6151,141.3634,141.5977,8034.0
2016-04-01 11:00:00,163.19,163.42,163.13,163.34,10051.0,141.6237,141.8233,141.5717,141.7539,10051.0
2016-04-01 11:05:00,163.39,163.44,163.11,163.11,7279.0,141.7973,141.8407,141.5543,141.5543,7279.0
2016-04-01 11:10:00,163.11,163.32,163.08,163.08,8035.0,141.5543,141.7366,141.5283,141.5283,8035.0
2016-04-01 11:15:00,163.1,163.1,162.78,162.79,9328.0,141.5456,141.5456,141.2679,141.2766,9328.0
2016-04-01 11:20:00,162.79,162.85,162.69,162.81,8609.0,141.2766,141.3287,141.1898,141.294,8609.0
2016-04-01 11:25:00,162.79,162.85,162.67,162.82,5823.0,141.2766,141.3287,141.1725,141.3026,5823.0
2016-04-01 11:30:00,162.78,162.78,162.36,162.64,4210.0,141.2679,141.2679,140.9034,141.1464,4210.0
2016-04-01 11:35:00,162.61,162.79,162.6,162.7,2829.0,141.1204,141.2766,141.1117,141.1985,2829.0
2016-04-01 11:40:00,162.79,162.89,162.7,162.81,4143.0,141.2766,141.3634,141.1985,141.294,4143.0
2016-04-01 11:45:00,162.81,162.88,162.59,162.59,6163.0,141.294,141.3547,141.103,141.103,6163.0
2016-04-01 11:50:00,162.56,162.58,162.25,162.25,7532.0,141.077,141.0943,140.808,140.808,7532.0
2016-04-01 11:55:00,162.25,162.52,162.19,162.51,5849.0,140.808,141.0423,140.7559,141.0336,5849.0
2016-04-01 12:00:00,162.48,162.71,162.43,162.69,12607.0,141.0076,141.2072,140.9642,141.1898,12607.0
2016-04-01 12:05:00,162.67,162.9,162.63,162.82,5347.0,141.1725,141.3721,141.1377,141.3026,5347.0
2016-04-01 12:10:00,162.82,162.82,162.58,162.58,7279.0,141.3026,141.3026,141.0943,141.0943,7279.0
2016-04-01 12:15:00,162.62,162.68,162.53,162.68,5047.0,141.1291,141.1811,141.051,141.1811,5047.0
2016-04-01 12:20:00,162.67,162.69,162.51,162.61,6736.0,141.1725,141.1898,141.0336,141.1204,6736.0
2016-04-01 12:25:00,162.64,162.88,162.62,162.88,2600.0,141.1464,141.3547,141.1291,141.3547,2600.0
2016-04-01 12:30:00,162.86,162.88,162.6,162.64,6264.0,141.3373,141.3547,141.1117,141.1464,6264.0
2016-04-01 12:35:00,162.69,162.78,162.6,162.67,8251.0,141.1898,141.2679,141.1117,141.1725,8251.0
2016-04-01 12:40:00,162.68,162.83,162.66,162.83,4725.0,141.1811,141.3113,141.1638,141.3113,4725.0
2016-04-01 12:45:00,162.87,162.91,162.79,162.91,3893.0,141.346,141.3807,141.2766,141.3807,3893.0
2016-04-01 12:50:00,162.9,162.9,162.71,162.74,3301.0,141.3721,141.3721,141.2072,141.2332,3301.0
2016-04-01 12:55:00,162.73,162.92,162.73,162.76,7062.0,141.2245,141.3894,141.2245,141.2506,7062.0
2016-04-01 13:00:00,162.72,162.82,162.66,162.75,5453.0,141.2158,141.3026,141.1638,141.2419,5453.0
2016-04-01 13:05:00,162.73,163.08,162.67,162.99,26665.0,141.2245,141.5283,141.1725,141.4502,26665.0
2016-04-01 13:10:00,163.04,163.3,162.97,163.27,15805.0,141.4936,141.7192,141.4328,141.6932,15805.0
2016-04-01 13:15:00,163.32,163.35,163.22,163.24,9266.0,141.7366,141.7626,141.6498,141.6671,9266.0
2016-04-01 13:20:00,163.26,163.49,163.26,163.45,10341.0,141.6845,141.8841,141.6845,141.8494,10341.0
2016-04-01 13:25:00,163.4,163.47,163.22,163.24,8094.0,141.806,141.8667,141.6498,141.6671,8094.0
2016-04-01 13:30:00,163.26,163.33,163.11,163.27,4056.0,141.6845,141.7452,141.5543,141.6932,4056.0
2016-04-01 13:35:00,163.28,163.28,163.12,163.22,3800.0,141.7018,141.7018,141.563,141.6498,3800.0
2016-04-01 13:40:00,163.28,163.3,163.1,163.27,12052.0,141.7018,141.7192,141.5456,141.6932,12052.0
2016-04-01 13:45:00,163.29,163.42,163.24,163.3,8997.0,141.7105,141.8233,141.6671,141.7192,8997.0
2016-04-01 13:50:00,163.32,163.35,163.22,163.28,5352.0,141.7366,141.7626,141.6498,141.7018,5352.0
2016-04-01 13:55:00,163.27,163.31,163.23,163.3,5022.0,141.6932,141.7279,141.6584,141.7192,5022.0
2016-04-01 14:00:00,163.29,163.45,163.24,163.41,8541.0,141.7105,141.8494,141.6671,141.8147,8541.0
2016-04-01 14:05:00,163.43,163.45,163.39,163.4,10214.0,141.832,141.8494,141.7973,141.806,10214.0
2016-04-01 14:10:00,163.39,163.45,163.33,163.42,8942.0,141.7973,141.8494,141.7452,141.8233,8942.0
2016-04-01 14:15:00,163.41,163.44,163.2,163.22,8146.0,141.8147,141.8407,141.6324,141.6498,8146.0
2016-04-01 14:20:00,163.22,163.25,163.17,163.19,8501.0,141.6498,141.6758,141.6064,141.6237,8501.0
2016-04-01 14:25:00,163.22,163.26,162.91,163.0,9191.0,141.6498,141.6845,141.3807,141.4588,9191.0
2016-04-01 14:30:00,163.0,163.22,162.98,163.22,9104.0,141.4588,141.6498,141.4415,141.6498,9104.0
2016-04-01 14:35:00,163.22,163.42,163.21,163.38,20840.0,141.6498,141.8233,141.6411,141.7886,20840.0
2016-04-01 14:40:00,163.39,163.45,163.37,163.44,13551.0,141.7973,141.8494,141.7799,141.8407,13551.0
2016-04-01 14:45:00,163.43,163.49,163.31,163.33,12050.0,141.832,141.8841,141.7279,141.7452,12050.0
2016-04-01 14:50:00,163.3,163.47,163.29,163.47,10182.0,141.7192,141.8667,141.7105,141.8667,10182.0
2016-04-01 14:55:00,163.44,163.44,163.27,163.31,11542.0,141.8407,141.8407,141.6932,141.7279,11542.0
2016-04-01 15:00:00,163.3,163.42,163.28,163.41,9228.0,141.7192,141.8233,141.7018,141.8147,9228.0
2016-04-01 15:05:00,163.42,163.44,163.36,163.42,7346.0,141.8233,141.8407,141.7713,141.8233,7346.0
2016-04-01 15:10:00,163.43,163.5,163.33,163.36,21605.0,141.832,141.8928,141.7452,141.7713,21605.0
2016-04-01 15:15:00,163.36,163.42,163.27,163.41,15653.0,141.7713,141.8233,141.6932,141.8147,15653.0
2016-04-01 15:20:00,163.44,163.5,163.38,163.45,21378.0,141.8407,141.8928,141.7886,141.8494,21378.0
2016-04-01 15:25:00,163.45,163.5,163.41,163.47,14083.0,141.8494,141.8928,141.8147,141.8667,14083.0
2016-04-01 15:30:00,163.48,163.54,163.43,163.48,38788.0,141.8754,141.9275,141.832,141.8754,38788.0
2016-04-01 15:35:00,163.48,163.73,163.45,163.73,25658.0,141.8754,142.0924,141.8494,142.0924,25658.0
2016-04-01 15:40:00,163.72,163.92,163.71,163.91,37794.0,142.0837,142.2573,142.075,142.2486,37794.0
2016-04-01 15:45:00,163.96,163.99,163.91,163.96,33167.0,142.292,142.318,142.2486,142.292,33167.0
2016-04-01 15:50:00,163.96,163.98,163.62,163.66,41555.0,142.292,142.3093,141.9969,142.0316,41555.0
2016-04-01 15:55:00,163.67,163.94,163.65,163.67,92816.0,142.0403,142.2746,142.0229,142.0403,92816.0
2016-04-04 09:30:00,163.88,163.94,163.25,163.62,25908.0,142.2225,142.2746,141.6758,141.9969,25908.0
2016-04-04 09:35:00,163.61,163.85,163.54,163.69,13918.0,141.9882,142.1965,141.9275,142.0577,13918.0
2016-04-04 09:40:00,163.81,164.4,163.71,164.13,50306.0,142.1618,142.6738,142.075,142.4395,50306.0
2016-04-04 09:45:00,164.24,164.47,164.15,164.43,5595.0,142.535,142.7346,142.4569,142.6999,5595.0
2016-04-04 09:50:00,164.3,164.5,164.09,164.5,26560.0,142.587,142.7606,142.4048,142.7606,26560.0
2016-04-04 09:55:00,164.48,164.69,164.33,164.67,25064.0,142.7433,142.9255,142.6131,142.9081,25064.0
2016-04-04 10:00:00,164.67,165.0,164.59,164.92,37604.0,142.9081,143.1945,142.8387,143.1251,37604.0
2016-04-04 10:05:00,164.88,165.0,164.69,165.0,36801.0,143.0904,143.1945,142.9255,143.1945,36801.0
2016-04-04 10:10:00,165.0,165.15,164.77,164.77,21767.0,143.1945,143.3247,142.9949,142.9949,21767.0
2016-04-04 10:15:00,164.76,165.2,164.65,165.15,16363.0,142.9863,143.3681,142.8908,143.3247,16363.0
2016-04-04 10:20:00,165.2,165.5,165.19,165.5,22147.0,143.3681,143.6285,143.3594,143.6285,22147.0
2016-04-04 10:25:00,165.5,165.5,165.13,165.17,19808.0,143.6285,143.6285,143.3074,143.3421,19808.0
2016-04-04 10:30:00,165.13,165.51,165.13,165.42,28478.0,143.3074,143.6371,143.3074,143.559,28478.0
2016-04-04 10:35:00,165.38,165.38,165.05,165.09,12552.0,143.5243,143.5243,143.2379,143.2726,12552.0
2016-04-04 10:40:00,165.09,165.48,165.07,165.38,9742.0,143.2726,143.6111,143.2553,143.5243,9742.0
2016-04-04 10:45:00,165.38,165.44,165.02,165.02,11331.0,143.5243,143.5764,143.2119,143.2119,11331.0
2016-04-04 10:50:00,164.97,165.01,164.62,164.63,12673.0,143.1685,143.2032,142.8648,142.8734,12673.0
2016-04-04 10:55:00,164.62,164.65,164.19,164.19,18119.0,142.8648,142.8908,142.4916,142.4916,18119.0
2016-04-04 11:00:00,164.19,164.24,163.61,163.67,14727.0,142.4916,142.535,141.9882,142.0403,14727.0
2016-04-04 11:05:00,163.67,163.77,163.47,163.6,13946.0,142.0403,142.1271,141.8667,141.9795,13946.0
2016-04-04 11:10:00,163.64,163.9,163.55,163.88,19613.0,142.0143,142.2399,141.9362,142.2225,19613.0
2016-04-04 11:15:00,163.88,164.1,163.76,163.99,15208.0,142.2225,142.4135,142.1184,142.318,15208.0
2016-04-04 11:20:00,163.98,163.98,163.83,163.94,4796.0,142.3093,142.3093,142.1792,142.2746,4796.0
2016-04-04 11:25:00,163.89,164.05,163.76,163.89,14402.0,142.2312,142.3701,142.1184,142.2312,14402.0
2016-04-04 11:30:00,163.97,164.02,163.84,163.92,16031.0,142.3007,142.344,142.1878,142.2573,16031.0
2016-04-04 11:35:00,163.84,163.99,163.7,163.83,17052.0,142.1878,142.318,142.0663,142.1792,17052.0
2016-04-04 11:40:00,163.84,163.93,163.72,163.77,8294.0,142.1878,142.2659,142.0837,142.1271,8294.0
2016-04-04 11:45:00,163.77,163.94,163.74,163.77,9584.0,142.1271,142.2746,142.101,142.1271,9584.0
2016-04-04 11:50:00,163.8,163.87,163.71,163.85,6109.0,142.1531,142.2139,142.075,142.1965,6109.0
2016-04-04 11:55:00,163.85,163.93,163.8,163.8,3329.0,142.1965,142.2659,142.1531,142.1531,3329.0
2016-04-04 12:00:00,163.84,163.91,163.76,163.81,5179.0,142.1878,142.2486,142.1184,142.1618,5179.0
2016-04-04 12:05:00,163.8,163.91,163.73,163.91,7422.0,142.1531,142.2486,142.0924,142.2486,7422.0
2016-04-04 12:10:00,163.91,163.98,163.88,163.94,6485.0,142.2486,142.3093,142.2225,142.2746,6485.0
2016-04-04 12:15:00,163.95,164.06,163.81,163.9,7728.0,142.2833,142.3788,142.1618,142.2399,7728.0
2016-04-04 12:20:00,163.94,163.96,163.85,163.96,9120.0,142.2746,142.292,142.1965,142.292,9120.0
2016-04-04 12:25:00,163.95,164.04,163.91,163.94,6532.0,142.2833,142.3614,142.2486,142.2746,6532.0
2016-04-04 12:30:00,163.92,164.05,163.9,163.94,12614.0,142.2573,142.3701,142.2399,142.2746,12614.0
2016-04-04 12:35:00,163.95,164.05,163.91,164.0,12383.0,142.2833,142.3701,142.2486,142.3267,12383.0
2016-04-04 12:40:00,163.99,164.05,163.94,163.94,9056.0,142.318,142.3701,142.2746,142.2746,9056.0
2016-04-04 12:45:00,163.94,164.06,163.91,164.02,10036.0,142.2746,142.3788,142.2486,142.344,10036.0
2016-04-04 12:50:00,164.01,164.22,163.99,164.09,16817.0,142.3354,142.5176,142.318,142.4048,16817.0
2016-04-04 12:55:00,164.1,164.17,164.02,164.16,3566.0,142.4135,142.4742,142.344,142.4655,3566.0
2016-04-04 13:00:00,164.13,164.14,164.03,164.1,11978.0,142.4395,142.4482,142.3527,142.4135,11978.0
2016-04-04 13:05:00,164.11,164.15,164.06,164.14,6072.0,142.4222,142.4569,142.3788,142.4482,6072.0
2016-04-04 13:10:00,164.17,164.17,164.02,164.05,4185.0,142.4742,142.4742,142.344,142.3701,4185.0
2016-04-04 13:15:00,164.03,164.12,163.99,164.04,9575.0,142.3527,142.4308,142.318,142.3614,9575.0
2016-04-04 13:20:00,164.04,164.08,164.02,164.07,12263.0,142.3614,142.3961,142.344,142.3874,12263.0
2016-04-04 13:25:00,164.06,164.17,163.9,163.9,13608.0,142.3788,142.4742,142.2399,142.2399,13608.0
2016-04-04 13:30:00,163.9,163.9,163.58,163.69,9924.0,142.2399,142.2399,141.9622,142.0577,9924.0
2016-04-04 13:35:00,163.63,163.69,163.57,163.65,4278.0,142.0056,142.0577,141.9535,142.0229,4278.0
2016-04-04 13:40:00,163.69,163.91,163.68,163.91,11932.0,142.0577,142.2486,142.049,142.2486,11932.0
2016-04-04 13:45:00,163.91,164.05,163.91,163.97,3720.0,142.2486,142.3701,142.2486,142.3007,3720.0
2016-04-04 13:50:00,163.98,164.0,163.82,163.98,9996.0,142.3093,142.3267,142.1705,142.3093,9996.0
2016-04-04 13:55:00,163.98,163.98,163.77,163.93,8330.0,142.3093,142.3093,142.1271,142.2659,8330.0
2016-04-04 14:00:00,163.93,163.93,163.69,163.74,11063.0,142.2659,142.2659,142.0577,142.101,11063.0
2016-04-04 14:05:00,163.8,163.95,163.69,163.77,9750.0,142.1531,142.2833,142.0577,142.1271,9750.0
2016-04-04 14:10:00,163.8,163.83,163.74,163.8,26219.0,142.1531,142.1792,142.101,142.1531,26219.0
2016-04-04 14:15:00,163.79,163.79,163.4,163.53,13109.0,142.1444,142.1444,141.806,141.9188,13109.0
2016-04-04 14:20:00,163.51,163.51,163.43,163.51,3951.0,141.9014,141.9014,141.832,141.9014,3951.0
2016-04-04 14:25:00,163.52,163.64,163.45,163.5,5572.0,141.9101,142.0143,141.8494,141.8928,5572.0
2016-04-04 14:30:00,163.53,163.61,163.51,163.6,2900.0,141.9188,141.9882,141.9014,141.9795,2900.0
2016-04-04 14:35:00,163.6,163.64,163.47,163.5,4387.0,141.9795,142.0143,141.8667,141.8928,4387.0
2016-04-04 14:40:00,163.53,163.57,163.48,163.51,5344.0,141.9188,141.9535,141.8754,141.9014,5344.0
2016-04-04 14:45:00,163.51,163.6,163.47,163.57,5145.0,141.9014,141.9795,141.8667,141.9535,5145.0
2016-04-04 14:50:00,163.54,163.57,163.49,163.51,4365.0,141.9275,141.9535,141.8841,141.9014,4365.0
2016-04-04 14:55:00,163.51,163.58,163.46,163.54,4887.0,141.9014,141.9622,141.8581,141.9275,4887.0
2016-04-04 15:00:00,163.52,163.62,163.46,163.47,5311.0,141.9101,141.9969,141.8581,141.8667,5311.0
2016-04-04 15:05:00,163.47,163.53,163.44,163.46,12265.0,141.8667,141.9188,141.8407,141.8581,12265.0
2016-04-04 15:10:00,163.48,163.59,163.48,163.55,7236.0,141.8754,141.9709,141.8754,141.9362,7236.0
2016-04-04 15:15:00,163.6,163.65,163.46,163.53,12169.0,141.9795,142.0229,141.8581,141.9188,12169.0
2016-04-04 15:20:00,163.51,163.52,163.37,163.37,17528.0,141.9014,141.9101,141.7799,141.7799,17528.0
2016-04-04 15:25:00,163.37,163.47,163.3,163.38,10696.0,141.7799,141.8667,141.7192,141.7886,10696.0
2016-04-04 15:30:00,163.38,163.45,163.29,163.3,23094.0,141.7886,141.8494,141.7105,141.7192,23094.0
2016-04-04 15:35:00,163.33,163.33,163.18,163.21,35928.0,141.7452,141.7452,141.6151,141.6411,35928.0
2016-04-04 15:40:00,163.21,163.48,163.2,163.46,28074.0,141.6411,141.8754,141.6324,141.8581,28074.0
2016-04-04 15:45:00,163.48,163.76,163.46,163.69,59089.0,141.8754,142.1184,141.8581,142.0577,59089.0
2016-04-04 15:50:00,163.69,163.86,163.66,163.77,77419.0,142.0577,142.2052,142.0316,142.1271,77419.0
2016-04-04 15:55:00,163.77,163.95,163.69,163.8,126032.0,142.1271,142.2833,142.0577,142.1531,126032.0
2016-04-05 09:30:00,162.16,162.5,162.0,162.5,33202.0,140.7299,141.0249,140.591,141.0249,33202.0
2016-04-05 09:35:00,162.5,162.94,162.37,162.63,19210.0,141.0249,141.4068,140.9121,141.1377,19210.0
2016-04-05 09:40:00,162.7,162.72,162.3,162.66,7807.0,141.1985,141.2158,140.8514,141.1638,7807.0
2016-04-05 09:45:00,162.59,162.64,162.2,162.3,7345.0,141.103,141.1464,140.7646,140.8514,7345.0
2016-04-05 09:50:00,162.34,162.58,162.25,162.35,21230.0,140.8861,141.0943,140.808,140.8947,21230.0
2016-04-05 09:55:00,162.32,162.32,162.02,162.25,8190.0,140.8687,140.8687,140.6084,140.808,8190.0
2016-04-05 10:00:00,162.31,162.69,162.29,162.48,15935.0,140.86,141.1898,140.8427,141.0076,15935.0
2016-04-05 10:05:00,162.47,162.79,162.34,162.65,17572.0,140.9989,141.2766,140.8861,141.1551,17572.0
2016-04-05 10:10:00,162.65,162.88,162.54,162.55,12261.0,141.1551,141.3547,141.0596,141.0683,12261.0
2016-04-05 10:15:00,162.62,162.79,162.59,162.74,11171.0,141.1291,141.2766,141.103,141.2332,11171.0
2016-04-05 10:20:00,162.73,162.83,162.61,162.79,9549.0,141.2245,141.3113,141.1204,141.2766,9549.0
2016-04-05 10:25:00,162.72,163.01,162.69,162.96,10938.0,141.2158,141.4675,141.1898,141.4241,10938.0
2016-04-05 10:30:00,162.92,162.92,162.5,162.62,5530.0,141.3894,141.3894,141.0249,141.1291,5530.0
2016-04-05 10:35:00,162.57,162.57,162.49,162.54,9452.0,141.0857,141.0857,141.0162,141.0596,9452.0
2016-04-05 10:40:00,162.49,162.5,162.3,162.35,20331.0,141.0162,141.0249,140.8514,140.8947,20331.0
2016-04-05 10:45:00,162.25,162.39,162.18,162.3,6597.0,140.808,140.9295,140.7472,140.8514,6597.0
2016-04-05 10:50:00,162.28,162.3,162.16,162.28,19582.0,140.834,140.8514,140.7299,140.834,19582.0
2016-04-05 10:55:00,162.28,162.32,162.13,162.22,10839.0,140.834,140.8687,140.7038,140.7819,10839.0
2016-04-05 11:00:00,162.25,162.35,162.14,162.33,9183.0,140.808,140.8947,140.7125,140.8774,9183.0
2016-04-05 11:05:00,162.33,162.52,162.28,162.4,8225.0,140.8774,141.0423,140.834,140.9381,8225.0
2016-04-05 11:10:00,162.44,162.5,162.38,162.5,8224.0,140.9728,141.0249,140.9208,141.0249,8224.0
2016-04-05 11:15:00,162.42,162.54,162.39,162.54,5723.0,140.9555,141.0596,140.9295,141.0596,5723.0
2016-04-05 11:20:00,162.57,162.59,162.48,162.5,5385.0,141.0857,141.103,141.0076,141.0249,5385.0
2016-04-05 11:25:00,162.48,162.58,162.4,162.51,12151.0,141.0076,141.0943,140.9381,141.0336,12151.0
2016-04-05 11:30:00,162.51,162.53,162.26,162.3,9282.0,141.0336,141.051,140.8166,140.8514,9282.0
2016-04-05 11:35:00,162.3,162.44,162.3,162.42,4200.0,140.8514,140.9728,140.8514,140.9555,4200.0
2016-04-05 11:40:00,162.4,162.44,162.29,162.33,7512.0,140.9381,140.9728,140.8427,140.8774,7512.0
2016-04-05 11:45:00,162.3,162.37,162.26,162.29,4828.0,140.8514,140.9121,140.8166,140.8427,4828.0
2016-04-05 11:50:00,162.28,162.44,162.25,162.37,3740.0,140.834,140.9728,140.808,140.9121,3740.0
2016-04-05 11:55:00,162.41,162.47,162.34,162.37,2030.0,140.9468,140.9989,140.8861,140.9121,2030.0
2016-04-05 12:00:00,162.47,162.55,162.45,162.52,6649.0,140.9989,141.0683,140.9815,141.0423,6649.0
2016-04-05 12:05:00,162.44,162.46,162.4,162.42,2598.0,140.9728,140.9902,140.9381,140.9555,2598.0
2016-04-05 12:10:00,162.46,162.48,162.41,162.44,3626.0,140.9902,141.0076,140.9468,140.9728,3626.0
2016-04-05 12:15:00,162.39,162.44,162.2,162.21,11064.0,140.9295,140.9728,140.7646,140.7732,11064.0
2016-04-05 12:20:00,162.19,162.36,162.15,162.29,7047.0,140.7559,140.9034,140.7212,140.8427,7047.0
2016-04-05 12:25:00,162.31,162.45,162.28,162.45,14079.0,140.86,140.9815,140.834,140.9815,14079.0
2016-04-05 12:30:00,162.44,162.5,162.39,162.42,5840.0,140.9728,141.0249,140.9295,140.9555,5840.0
2016-04-05 12:35:00,162.44,162.5,162.42,162.5,1902.0,140.9728,141.0249,140.9555,141.0249,1902.0
2016-04-05 12:40:00,162.49,162.52,162.44,162.52,2500.0,141.0162,141.0423,140.9728,141.0423,2500.0
2016-04-05 12:45:00,162.52,162.53,162.41,162.41,5748.0,141.0423,141.051,140.9468,140.9468,5748.0
2016-04-05 12:50:00,162.4,162.44,162.3,162.33,10956.0,140.9381,140.9728,140.8514,140.8774,10956.0
2016-04-05 12:55:00,162.32,162.34,162.22,162.28,5558.0,140.8687,140.8861,140.7819,140.834,5558.0
2016-04-05 13:00:00,162.31,162.31,162.2,162.25,11277.0,140.86,140.86,140.7646,140.808,11277.0
2016-04-05 13:05:00,162.22,162.23,162.13,162.13,9765.0,140.7819,140.7906,140.7038,140.7038,9765.0
2016-04-05 13:10:00,162.11,162.14,162.01,162.1,9539.0,140.6865,140.7125,140.5997,140.6778,9539.0
2016-04-05 13:15:00,162.11,162.18,162.1,162.13,5900.0,140.6865,140.7472,140.6778,140.7038,5900.0
2016-04-05 13:20:00,162.11,162.28,162.1,162.23,11655.0,140.6865,140.834,140.6778,140.7906,11655.0
2016-04-05 13:25:00,162.23,162.46,162.21,162.43,7622.0,140.7906,140.9902,140.7732,140.9642,7622.0
2016-04-05 13:30:00,162.43,162.48,162.38,162.45,4326.0,140.9642,141.0076,140.9208,140.9815,4326.0
2016-04-05 13:35:00,162.43,162.47,162.36,162.42,3359.0,140.9642,140.9989,140.9034,140.9555,3359.0
2016-04-05 13:40:00,162.42,162.51,162.4,162.46,7887.0,140.9555,141.0336,140.9381,140.9902,7887.0
2016-04-05 13:45:00,162.47,162.48,162.36,162.4,8524.0,140.9989,141.0076,140.9034,140.9381,8524.0
2016-04-05 13:50:00,162.42,162.53,162.4,162.42,4674.0,140.9555,141.051,140.9381,140.9555,4674.0
2016-04-05 13:55:00,162.45,162.51,162.42,162.48,2767.0,140.9815,141.0336,140.9555,141.0076,2767.0
2016-04-05 14:00:00,162.45,162.5,162.4,162.46,4700.0,140.9815,141.0249,140.9381,140.9902,4700.0
2016-04-05 14:05:00,162.45,162.5,162.41,162.5,6621.0,140.9815,141.0249,140.9468,141.0249,6621.0
2016-04-05 14:10:00,162.49,162.5,162.43,162.45,2755.0,141.0162,141.0249,140.9642,140.9815,2755.0
2016-04-05 14:15:00,162.45,162.52,162.42,162.5,5671.0,140.9815,141.0423,140.9555,141.0249,5671.0
2016-04-05 14:20:00,162.52,162.54,162.45,162.47,5200.0,141.0423,141.0596,140.9815,140.9989,5200.0
2016-04-05 14:25:00,162.47,162.53,162.42,162.48,5000.0,140.9989,141.051,140.9555,141.0076,5000.0
2016-04-05 14:30:00,162.53,162.56,162.49,162.56,6419.0,141.051,141.077,141.0162,141.077,6419.0
2016-04-05 14:35:00,162.54,162.54,162.45,162.5,6072.0,141.0596,141.0596,140.9815,141.0249,6072.0
2016-04-05 14:40:00,162.49,162.52,162.4,162.41,4603.0,141.0162,141.0423,140.9381,140.9468,4603.0
2016-04-05 14:45:00,162.42,162.5,162.42,162.44,3422.0,140.9555,141.0249,140.9555,140.9728,3422.0
2016-04-05 14:50:00,162.46,162.55,162.46,162.48,5391.0,140.9902,141.0683,140.9902,141.0076,5391.0
2016-04-05 14:55:00,162.45,162.48,162.4,162.44,3525.0,140.9815,141.0076,140.9381,140.9728,3525.0
2016-04-05 15:00:00,162.45,162.5,162.4,162.46,6959.0,140.9815,141.0249,140.9381,140.9902,6959.0
2016-04-05 15:05:00,162.48,162.5,162.31,162.31,8990.0,141.0076,141.0249,140.86,140.86,8990.0
2016-04-05 15:10:00,162.34,162.37,162.23,162.28,6579.0,140.8861,140.9121,140.7906,140.834,6579.0
2016-04-05 15:15:00,162.25,162.29,162.19,162.2,7843.0,140.808,140.8427,140.7559,140.7646,7843.0
2016-04-05 15:20:00,162.2,162.29,162.12,162.22,12459.0,140.7646,140.8427,140.6951,140.7819,12459.0
2016-04-05 15:25:00,162.17,162.25,162.15,162.18,8757.0,140.7385,140.808,140.7212,140.7472,8757.0
2016-04-05 15:30:00,162.19,162.23,162.09,162.11,10724.0,140.7559,140.7906,140.6691,140.6865,10724.0
2016-04-05 15:35:00,162.12,162.13,162.01,162.05,25110.0,140.6951,140.7038,140.5997,140.6344,25110.0
2016-04-05 15:40:00,162.05,162.05,161.91,161.94,26199.0,140.6344,140.6344,140.5129,140.5389,26199.0
2016-04-05 15:45:00,161.99,162.17,161.96,162.1,27572.0,140.5823,140.7385,140.5563,140.6778,27572.0
2016-04-05 15:50:00,162.09,162.14,161.79,161.79,19899.0,140.6691,140.7125,140.4087,140.4087,19899.0
2016-04-05 15:55:00,161.82,161.95,161.65,161.94,75894.0,140.4348,140.5476,140.2873,140.5389,75894.0
2016-04-06 09:30:00,162.0,162.08,161.6,161.96,17709.0,140.591,140.6604,140.2439,140.5563,17709.0
2016-04-06 09:35:00,162.05,162.52,161.02,161.22,12590.0,140.6344,141.0423,139.7405,139.9141,12590.0
2016-04-06 09:40:00,161.2,161.29,160.73,161.06,10095.0,139.8967,139.9748,139.4888,139.7752,10095.0
2016-04-06 09:45:00,160.93,161.45,160.91,161.45,5832.0,139.6624,140.1137,139.645,140.1137,5832.0
2016-04-06 09:50:00,161.33,161.78,161.33,161.43,13779.0,140.0095,140.4001,140.0095,140.0963,13779.0
2016-04-06 09:55:00,161.38,161.43,160.9,161.04,6055.0,140.0529,140.0963,139.6364,139.7579,6055.0
2016-04-06 10:00:00,161.05,161.55,161.04,161.3,16641.0,139.7665,140.2005,139.7579,139.9835,16641.0
2016-04-06 10:05:00,161.39,161.68,161.36,161.36,12422.0,140.0616,140.3133,140.0356,140.0356,12422.0
2016-04-06 10:10:00,161.31,161.52,161.02,161.11,7525.0,139.9922,140.1744,139.7405,139.8186,7525.0
2016-04-06 10:15:00,160.99,161.07,160.81,160.9,18239.0,139.7145,139.7839,139.5583,139.6364,18239.0
2016-04-06 10:20:00,161.0,161.1,160.79,160.98,5280.0,139.7232,139.8099,139.5409,139.7058,5280.0
2016-04-06 10:25:00,160.87,161.11,160.86,161.05,6173.0,139.6103,139.8186,139.6017,139.7665,6173.0
2016-04-06 10:30:00,161.11,161.31,160.8,161.04,8064.0,139.8186,139.9922,139.5496,139.7579,8064.0
2016-04-06 10:35:00,161.01,161.16,160.86,160.98,3126.0,139.7318,139.862,139.6017,139.7058,3126.0
2016-04-06 10:40:00,160.99,161.65,160.99,161.65,6133.0,139.7145,140.2873,139.7145,140.2873,6133.0
2016-04-06 10:45:00,161.65,161.65,161.51,161.51,7503.0,140.2873,140.2873,140.1658,140.1658,7503.0
2016-04-06 10:50:00,161.51,161.62,161.47,161.55,8527.0,140.1658,140.2612,140.131,140.2005,8527.0
2016-04-06 10:55:00,161.59,162.11,161.54,162.0,20859.0,140.2352,140.6865,140.1918,140.591,20859.0
2016-04-06 11:00:00,162.15,162.36,161.99,162.33,15766.0,140.7212,140.9034,140.5823,140.8774,15766.0
2016-04-06 11:05:00,162.33,162.45,162.2,162.36,12497.0,140.8774,140.9815,140.7646,140.9034,12497.0
2016-04-06 11:10:00,162.38,162.47,162.24,162.43,11083.0,140.9208,140.9989,140.7993,140.9642,11083.0
2016-04-06 11:15:00,162.47,162.54,162.2,162.2,7246.0,140.9989,141.0596,140.7646,140.7646,7246.0
2016-04-06 11:20:00,162.14,162.26,162.09,162.24,6773.0,140.7125,140.8166,140.6691,140.7993,6773.0
2016-04-06 11:25:00,162.24,162.29,162.03,162.12,6661.0,140.7993,140.8427,140.617,140.6951,6661.0
2016-04-06 11:30:00,162.25,162.37,162.19,162.25,4421.0,140.808,140.9121,140.7559,140.808,4421.0
2016-04-06 11:35:00,162.26,162.37,162.17,162.17,10471.0,140.8166,140.9121,140.7385,140.7385,10471.0
2016-04-06 11:40:00,162.12,162.33,162.12,162.19,3440.0,140.6951,140.8774,140.6951,140.7559,3440.0
2016-04-06 11:45:00,162.22,162.4,162.14,162.27,5633.0,140.7819,140.9381,140.7125,140.8253,5633.0
2016-04-06 11:50:00,162.31,162.43,162.26,162.26,6002.0,140.86,140.9642,140.8166,140.8166,6002.0
2016-04-06 11:55:00,162.37,162.41,162.27,162.28,2247.0,140.9121,140.9468,140.8253,140.834,2247.0
2016-04-06 12:00:00,162.23,162.39,162.23,162.24,2901.0,140.7906,140.9295,140.7906,140.7993,2901.0
2016-04-06 12:05:00,162.26,162.36,162.12,162.32,6084.0,140.8166,140.9034,140.6951,140.8687,6084.0
2016-04-06 12:10:00,162.31,162.59,162.25,162.48,5270.0,140.86,141.103,140.808,141.0076,5270.0
2016-04-06 12:15:00,162.47,162.62,162.45,162.62,5649.0,140.9989,141.1291,140.9815,141.1291,5649.0
2016-04-06 12:20:00,162.72,162.72,162.48,162.5,4387.0,141.2158,141.2158,141.0076,141.0249,4387.0
2016-04-06 12:25:00,162.44,162.55,162.36,162.45,8427.0,140.9728,141.0683,140.9034,140.9815,8427.0
2016-04-06 12:30:00,162.47,162.57,162.47,162.57,4425.0,140.9989,141.0857,140.9989,141.0857,4425.0
2016-04-06 12:35:00,162.54,162.55,162.34,162.38,3940.0,141.0596,141.0683,140.8861,140.9208,3940.0
2016-04-06 12:40:00,162.42,162.54,162.38,162.47,3918.0,140.9555,141.0596,140.9208,140.9989,3918.0
2016-04-06 12:45:00,162.52,162.6,162.44,162.53,6295.0,141.0423,141.1117,140.9728,141.051,6295.0
2016-04-06 12:50:00,162.48,162.52,162.42,162.43,4277.0,141.0076,141.0423,140.9555,140.9642,4277.0
2016-04-06 12:55:00,162.43,162.43,162.34,162.39,2540.0,140.9642,140.9642,140.8861,140.9295,2540.0
2016-04-06 13:00:00,162.34,162.41,162.34,162.38,1703.0,140.8861,140.9468,140.8861,140.9208,1703.0
2016-04-06 13:05:00,162.4,162.46,162.3,162.39,3552.0,140.9381,140.9902,140.8514,140.9295,3552.0
2016-04-06 13:10:00,162.47,162.61,162.44,162.46,2585.0,140.9989,141.1204,140.9728,140.9902,2585.0
2016-04-06 13:15:00,162.47,162.53,162.41,162.48,2686.0,140.9989,141.051,140.9468,141.0076,2686.0
2016-04-06 13:20:00,162.47,162.56,162.41,162.49,2350.0,140.9989,141.077,140.9468,141.0162,2350.0
2016-04-06 13:25:00,162.51,162.52,162.39,162.42,4161.0,141.0336,141.0423,140.9295,140.9555,4161.0
2016-04-06 13:30:00,162.38,162.53,162.38,162.4,3530.0,140.9208,141.051,140.9208,140.9381,3530.0
2016-04-06 13:35:00,162.48,162.6,162.44,162.53,4368.0,141.0076,141.1117,140.9728,141.051,4368.0
2016-04-06 13:40:00,162.5,162.54,162.44,162.54,3406.0,141.0249,141.0596,140.9728,141.0596,3406.0
2016-04-06 13:45:00,162.52,162.7,162.5,162.61,5795.0,141.0423,141.1985,141.0249,141.1204,5795.0
2016-04-06 13:50:00,162.62,162.68,162.6,162.62,5900.0,141.1291,141.1811,141.1117,141.1291,5900.0
2016-04-06 13:55:00,162.62,162.65,162.51,162.52,4679.0,141.1291,141.1551,141.0336,141.0423,4679.0
2016-04-06 14:00:00,162.54,162.55,162.05,162.18,13678.0,141.0596,141.0683,140.6344,140.7472,13678.0
2016-04-06 14:05:00,162.22,162.33,162.17,162.22,6519.0,140.7819,140.8774,140.7385,140.7819,6519.0
2016-04-06 14:10:00,162.22,162.22,161.89,161.93,13352.0,140.7819,140.7819,140.4955,140.5302,13352.0
2016-04-06 14:15:00,161.85,162.17,161.8,162.15,8664.0,140.4608,140.7385,140.4174,140.7212,8664.0
2016-04-06 14:20:00,162.15,162.26,162.03,162.05,5040.0,140.7212,140.8166,140.617,140.6344,5040.0
2016-04-06 14:25:00,162.04,162.2,161.95,162.1,9115.0,140.6257,140.7646,140.5476,140.6778,9115.0
2016-04-06 14:30:00,162.06,162.41,162.01,162.35,11107.0,140.6431,140.9468,140.5997,140.8947,11107.0
2016-04-06 14:35:00,162.25,162.32,162.16,162.22,17540.0,140.808,140.8687,140.7299,140.7819,17540.0
2016-04-06 14:40:00,162.21,162.43,162.2,162.43,4358.0,140.7732,140.9642,140.7646,140.9642,4358.0
2016-04-06 14:45:00,162.35,162.62,162.35,162.62,5783.0,140.8947,141.1291,140.8947,141.1291,5783.0
2016-04-06 14:50:00,162.65,162.68,162.58,162.6,9337.0,141.1551,141.1811,141.0943,141.1117,9337.0
2016-04-06 14:55:00,162.61,162.73,162.6,162.68,31668.0,141.1204,141.2245,141.1117,141.1811,31668.0
2016-04-06 15:00:00,162.68,162.95,162.59,162.94,20672.0,141.1811,141.4155,141.103,141.4068,20672.0
2016-04-06 15:05:00,162.87,163.07,162.87,162.95,13483.0,141.346,141.5196,141.346,141.4155,13483.0
2016-04-06 15:10:00,162.99,163.02,162.88,162.89,18160.0,141.4502,141.4762,141.3547,141.3634,18160.0
2016-04-06 15:15:00,162.91,163.14,162.91,163.12,8806.0,141.3807,141.5803,141.3807,141.563,8806.0
2016-04-06 15:20:00,163.07,163.12,162.94,162.94,12071.0,141.5196,141.563,141.4068,141.4068,12071.0
2016-04-06 15:25:00,162.97,163.09,162.92,163.04,10269.0,141.4328,141.5369,141.3894,141.4936,10269.0
2016-04-06 15:30:00,163.02,163.12,162.95,162.95,5817.0,141.4762,141.563,141.4155,141.4155,5817.0
2016-04-06 15:35:00,162.99,163.01,162.62,162.71,13041.0,141.4502,141.4675,141.1291,141.2072,13041.0
2016-04-06 15:40:00,162.71,162.84,162.68,162.8,11051.0,141.2072,141.32,141.1811,141.2853,11051.0
2016-04-06 15:45:00,162.82,162.97,162.8,162.91,17862.0,141.3026,141.4328,141.2853,141.3807,17862.0
2016-04-06 15:50:00,162.9,162.93,162.83,162.86,20428.0,141.3721,141.3981,141.3113,141.3373,20428.0
2016-04-06 15:55:00,162.9,162.93,162.77,162.77,63895.0,141.3721,141.3981,141.2592,141.2592,63895.0
2016-04-07 09:30:00,161.17,162.15,161.1,161.26,27747.0,139.8707,140.7212,139.8099,139.9488,27747.0
2016-04-07 09:35:00,161.17,161.3,160.81,160.81,31374.0,139.8707,139.9835,139.5583,139.5583,31374.0
2016-04-07 09:40:00,160.82,161.55,160.82,161.55,17485.0,139.5669,140.2005,139.5669,140.2005,17485.0
2016-04-07 09:45:00,161.45,161.6,161.34,161.52,15905.0,140.1137,140.2439,140.0182,140.1744,15905.0
2016-04-07 09:50:00,161.45,161.71,161.44,161.62,14787.0,140.1137,140.3393,140.105,140.2612,14787.0
2016-04-07 09:55:00,161.58,161.8,161.55,161.69,9150.0,140.2265,140.4174,140.2005,140.322,9150.0
2016-04-07 10:00:00,161.77,162.05,161.67,162.04,5626.0,140.3914,140.6344,140.3046,140.6257,5626.0
2016-04-07 10:05:00,161.93,162.49,161.93,162.35,11477.0,140.5302,141.0162,140.5302,140.8947,11477.0
2016-04-07 10:10:00,162.3,162.4,162.1,162.14,5350.0,140.8514,140.9381,140.6778,140.7125,5350.0
2016-04-07 10:15:00,162.02,162.02,161.7,161.72,15480.0,140.6084,140.6084,140.3306,140.348,15480.0
2016-04-07 10:20:00,161.81,161.96,161.61,161.96,12582.0,140.4261,140.5563,140.2525,140.5563,12582.0
2016-04-07 10:25:00,161.98,161.98,161.62,161.68,10414.0,140.5736,140.5736,140.2612,140.3133,10414.0
2016-04-07 10:30:00,161.67,161.74,161.57,161.62,10744.0,140.3046,140.3654,140.2178,140.2612,10744.0
2016-04-07 10:35:00,161.72,161.82,161.55,161.7,22041.0,140.348,140.4348,140.2005,140.3306,22041.0
2016-04-07 10:40:00,161.66,161.68,161.5,161.51,5546.0,140.2959,140.3133,140.1571,140.1658,5546.0
2016-04-07 10:45:00,161.51,161.84,161.38,161.51,5935.0,140.1658,140.4521,140.0529,140.1658,5935.0
2016-04-07 10:50:00,161.55,161.94,161.5,161.84,5390.0,140.2005,140.5389,140.1571,140.4521,5390.0
2016-04-07 10:55:00,161.88,161.96,161.7,161.78,4110.0,140.4869,140.5563,140.3306,140.4001,4110.0
2016-04-07 11:00:00,161.79,161.79,161.51,161.62,4024.0,140.4087,140.4087,140.1658,140.2612,4024.0
2016-04-07 11:05:00,161.6,161.72,161.53,161.53,6412.0,140.2439,140.348,140.1831,140.1831,6412.0
2016-04-07 11:10:00,161.69,161.85,161.63,161.81,4644.0,140.322,140.4608,140.2699,140.4261,4644.0
2016-04-07 11:15:00,161.74,161.78,161.59,161.63,8647.0,140.3654,140.4001,140.2352,140.2699,8647.0
2016-04-07 11:20:00,161.61,161.67,161.45,161.55,6339.0,140.2525,140.3046,140.1137,140.2005,6339.0
2016-04-07 11:25:00,161.56,161.86,161.47,161.86,7883.0,140.2091,140.4695,140.131,140.4695,7883.0
2016-04-07 11:30:00,161.8,161.97,161.74,161.92,5941.0,140.4174,140.565,140.3654,140.5216,5941.0
2016-04-07 11:35:00,161.95,161.96,161.77,161.77,2225.0,140.5476,140.5563,140.3914,140.3914,2225.0
2016-04-07 11:40:00,161.75,161.83,161.63,161.83,5625.0,140.374,140.4435,140.2699,140.4435,5625.0
2016-04-07 11:45:00,161.83,162.11,161.82,162.09,6786.0,140.4435,140.6865,140.4348,140.6691,6786.0
2016-04-07 11:50:00,162.09,162.27,162.07,162.12,10567.0,140.6691,140.8253,140.6517,140.6951,10567.0
2016-04-07 11:55:00,162.18,162.45,162.12,162.36,14447.0,140.7472,140.9815,140.6951,140.9034,14447.0
2016-04-07 12:00:00,162.3,162.4,162.22,162.4,17815.0,140.8514,140.9381,140.7819,140.9381,17815.0
2016-04-07 12:05:00,162.4,162.55,162.35,162.44,5286.0,140.9381,141.0683,140.8947,140.9728,5286.0
2016-04-07 12:10:00,162.4,162.4,162.24,162.25,9098.0,140.9381,140.9381,140.7993,140.808,9098.0
2016-04-07 12:15:00,162.19,162.2,161.87,161.99,6177.0,140.7559,140.7646,140.4782,140.5823,6177.0
2016-04-07 12:20:00,162.03,162.18,161.93,161.93,4059.0,140.617,140.7472,140.5302,140.5302,4059.0
2016-04-07 12:25:00,161.81,162.05,161.81,162.02,3500.0,140.4261,140.6344,140.4261,140.6084,3500.0
2016-04-07 12:30:00,161.97,161.99,161.86,161.86,3008.0,140.565,140.5823,140.4695,140.4695,3008.0
2016-04-07 12:35:00,161.89,162.08,161.87,162.08,4953.0,140.4955,140.6604,140.4782,140.6604,4953.0
2016-04-07 12:40:00,162.12,162.12,161.75,161.8,2900.0,140.6951,140.6951,140.374,140.4174,2900.0
2016-04-07 12:45:00,161.71,162.0,161.62,161.95,8787.0,140.3393,140.591,140.2612,140.5476,8787.0
2016-04-07 12:50:00,161.92,161.92,161.81,161.89,9655.0,140.5216,140.5216,140.4261,140.4955,9655.0
2016-04-07 12:55:00,161.87,161.94,161.82,161.85,9163.0,140.4782,140.5389,140.4348,140.4608,9163.0
2016-04-07 13:00:00,161.85,161.92,161.78,161.9,3889.0,140.4608,140.5216,140.4001,140.5042,3889.0
2016-04-07 13:05:00,161.81,162.05,161.8,162.05,7947.0,140.4261,140.6344,140.4174,140.6344,7947.0
2016-04-07 13:10:00,162.05,162.18,161.94,162.14,16231.0,140.6344,140.7472,140.5389,140.7125,16231.0
2016-04-07 13:15:00,162.22,162.23,162.01,162.01,1832.0,140.7819,140.7906,140.5997,140.5997,1832.0
2016-04-07 13:20:00,161.97,162.01,161.77,161.97,16328.0,140.565,140.5997,140.3914,140.565,16328.0
2016-04-07 13:25:00,161.97,162.04,161.88,161.97,5042.0,140.565,140.6257,140.4869,140.565,5042.0
2016-04-07 13:30:00,161.95,161.97,161.71,161.75,5082.0,140.5476,140.565,140.3393,140.374,5082.0
2016-04-07 13:35:00,161.75,161.83,161.68,161.83,4819.0,140.374,140.4435,140.3133,140.4435,4819.0
2016-04-07 13:40:00,161.85,161.86,161.76,161.77,3599.0,140.4608,140.4695,140.3827,140.3914,3599.0
2016-04-07 13:45:00,161.73,161.78,161.54,161.54,8782.0,140.3567,140.4001,140.1918,140.1918,8782.0
2016-04-07 13:50:00,161.59,161.59,161.28,161.33,4947.0,140.2352,140.2352,139.9661,140.0095,4947.0
2016-04-07 13:55:00,161.25,161.41,161.21,161.23,7006.0,139.9401,140.079,139.9054,139.9228,7006.0
2016-04-07 14:00:00,161.23,161.23,161.02,161.17,7302.0,139.9228,139.9228,139.7405,139.8707,7302.0
2016-04-07 14:05:00,161.15,161.18,160.98,161.02,12726.0,139.8533,139.8794,139.7058,139.7405,12726.0
2016-04-07 14:10:00,161.02,161.12,161.0,161.02,7018.0,139.7405,139.8273,139.7232,139.7405,7018.0
2016-04-07 14:15:00,161.02,161.12,160.81,160.81,10200.0,139.7405,139.8273,139.5583,139.5583,10200.0
2016-04-07 14:20:00,160.89,161.08,160.89,161.03,5891.0,139.6277,139.7926,139.6277,139.7492,5891.0
2016-04-07 14:25:00,161.02,161.25,160.95,161.25,16127.0,139.7405,139.9401,139.6798,139.9401,16127.0
2016-04-07 14:30:00,161.2,161.4,161.16,161.4,10483.0,139.8967,140.0703,139.862,140.0703,10483.0
2016-04-07 14:35:00,161.35,161.42,161.27,161.3,7283.0,140.0269,140.0876,139.9575,139.9835,7283.0
2016-04-07 14:40:00,161.24,161.25,161.01,161.08,6352.0,139.9314,139.9401,139.7318,139.7926,6352.0
2016-04-07 14:45:00,161.04,161.14,160.92,161.14,19598.0,139.7579,139.8446,139.6537,139.8446,19598.0
2016-04-07 14:50:00,161.15,161.2,160.92,161.02,19927.0,139.8533,139.8967,139.6537,139.7405,19927.0
2016-04-07 14:55:00,161.07,161.08,160.81,160.89,9305.0,139.7839,139.7926,139.5583,139.6277,9305.0
2016-04-07 15:00:00,160.91,161.04,160.8,161.02,11060.0,139.645,139.7579,139.5496,139.7405,11060.0
2016-04-07 15:05:00,161.04,161.4,161.04,161.4,13086.0,139.7579,140.0703,139.7579,140.0703,13086.0
2016-04-07 15:10:00,161.39,161.42,161.29,161.34,12543.0,140.0616,140.0876,139.9748,140.0182,12543.0
2016-04-07 15:15:00,161.33,161.33,161.19,161.28,16944.0,140.0095,140.0095,139.888,139.9661,16944.0
2016-04-07 15:20:00,161.24,161.43,161.22,161.43,11989.0,139.9314,140.0963,139.9141,140.0963,11989.0
2016-04-07 15:25:00,161.43,161.49,161.27,161.27,11785.0,140.0963,140.1484,139.9575,139.9575,11785.0
2016-04-07 15:30:00,161.33,161.54,161.28,161.4,27348.0,140.0095,140.1918,139.9661,140.0703,27348.0
2016-04-07 15:35:00,161.41,161.5,161.28,161.39,16051.0,140.079,140.1571,139.9661,140.0616,16051.0
2016-04-07 15:40:00,161.4,161.45,161.29,161.38,23335.0,140.0703,140.1137,139.9748,140.0529,23335.0
2016-04-07 15:45:00,161.36,161.55,161.27,161.42,36265.0,140.0356,140.2005,139.9575,140.0876,36265.0
2016-04-07 15:50:00,161.42,161.45,161.18,161.26,30508.0,140.0876,140.1137,139.8794,139.9488,30508.0
2016-04-07 15:55:00,161.28,161.35,161.06,161.29,132982.0,139.9661,140.0269,139.7752,139.9748,132982.0
2016-04-08 09:30:00,162.09,162.44,161.92,162.05,79845.0,140.6691,140.9728,140.5216,140.6344,79845.0
2016-04-08 09:35:00,162.31,162.99,162.3,162.79,12770.0,140.86,141.4502,140.8514,141.2766,12770.0
2016-04-08 09:40:00,162.79,163.0,162.57,162.65,14098.0,141.2766,141.4588,141.0857,141.1551,14098.0
2016-04-08 09:45:00,162.81,163.5,162.76,163.5,45672.0,141.294,141.8928,141.2506,141.8928,45672.0
2016-04-08 09:50:00,163.62,163.91,163.45,163.79,7020.0,141.9969,142.2486,141.8494,142.1444,7020.0
2016-04-08 09:55:00,163.85,164.54,163.69,164.33,35018.0,142.1965,142.7953,142.0577,142.6131,35018.0
2016-04-08 10:00:00,164.3,165.38,164.25,164.89,88353.0,142.587,143.5243,142.5436,143.0991,88353.0
2016-04-08 10:05:00,164.84,165.27,164.55,164.82,57913.0,143.0557,143.4289,142.804,143.0383,57913.0
2016-04-08 10:10:00,164.82,165.23,164.52,165.16,45422.0,143.0383,143.3941,142.778,143.3334,45422.0
2016-04-08 10:15:00,165.18,165.49,165.12,165.32,38206.0,143.3507,143.6198,143.2987,143.4722,38206.0
2016-04-08 10:20:00,165.31,165.39,165.0,165.18,15650.0,143.4636,143.533,143.1945,143.3507,15650.0
2016-04-08 10:25:00,165.13,165.24,164.94,165.15,14005.0,143.3074,143.4028,143.1425,143.3247,14005.0
2016-04-08 10:30:00,165.11,165.28,164.75,164.76,18881.0,143.29,143.4375,142.9776,142.9863,18881.0
2016-04-08 10:35:00,164.77,165.05,164.76,164.88,9452.0,142.9949,143.2379,142.9863,143.0904,9452.0
2016-04-08 10:40:00,164.84,165.14,164.83,165.03,4551.0,143.0557,143.316,143.047,143.2206,4551.0
2016-04-08 10:45:00,165.03,165.2,165.0,165.04,16881.0,143.2206,143.3681,143.1945,143.2292,16881.0
2016-04-08 10:50:00,165.03,165.15,164.96,165.03,11161.0,143.2206,143.3247,143.1598,143.2206,11161.0
2016-04-08 10:55:00,165.0,165.04,164.91,164.93,21404.0,143.1945,143.2292,143.1164,143.1338,21404.0
2016-04-08 11:00:00,164.89,164.93,164.55,164.58,13129.0,143.0991,143.1338,142.804,142.83,13129.0
2016-04-08 11:05:00,164.59,164.89,164.58,164.82,12291.0,142.8387,143.0991,142.83,143.0383,12291.0
2016-04-08 11:10:00,164.77,165.0,164.77,164.95,32300.0,142.9949,143.1945,142.9949,143.1511,32300.0
2016-04-08 11:15:00,164.93,164.93,164.72,164.77,13746.0,143.1338,143.1338,142.9515,142.9949,13746.0
2016-04-08 11:20:00,164.82,164.87,164.7,164.86,19556.0,143.0383,143.0817,142.9342,143.073,19556.0
2016-04-08 11:25:00,164.83,164.89,164.48,164.57,37240.0,143.047,143.0991,142.7433,142.8214,37240.0
2016-04-08 11:30:00,164.49,164.54,164.04,164.05,11173.0,142.7519,142.7953,142.3614,142.3701,11173.0
2016-04-08 11:35:00,164.11,164.17,163.88,163.9,9789.0,142.4222,142.4742,142.2225,142.2399,9789.0
2016-04-08 11:40:00,163.95,164.19,163.9,163.99,20402.0,142.2833,142.4916,142.2399,142.318,20402.0
2016-04-08 11:45:00,163.9,163.9,163.6,163.74,17022.0,142.2399,142.2399,141.9795,142.101,17022.0
2016-04-08 11:50:00,163.63,163.8,163.51,163.78,13403.0,142.0056,142.1531,141.9014,142.1358,13403.0
2016-04-08 11:55:00,163.8,164.06,163.76,164.0,13236.0,142.1531,142.3788,142.1184,142.3267,13236.0
2016-04-08 12:00:00,164.0,164.15,163.96,164.01,8321.0,142.3267,142.4569,142.292,142.3354,8321.0
2016-04-08 12:05:00,164.0,164.11,163.88,163.98,19094.0,142.3267,142.4222,142.2225,142.3093,19094.0
2016-04-08 12:10:00,163.98,164.02,163.88,163.93,11912.0,142.3093,142.344,142.2225,142.2659,11912.0
2016-04-08 12:15:00,163.93,163.93,163.57,163.57,12371.0,142.2659,142.2659,141.9535,141.9535,12371.0
2016-04-08 12:20:00,163.64,163.91,163.61,163.86,15222.0,142.0143,142.2486,141.9882,142.2052,15222.0
2016-04-08 12:25:00,163.88,163.92,163.77,163.81,7570.0,142.2225,142.2573,142.1271,142.1618,7570.0
2016-04-08 12:30:00,163.8,163.85,163.6,163.81,9279.0,142.1531,142.1965,141.9795,142.1618,9279.0
2016-04-08 12:35:00,163.86,164.06,163.86,164.05,9892.0,142.2052,142.3788,142.2052,142.3701,9892.0
2016-04-08 12:40:00,163.96,164.09,163.94,164.04,7418.0,142.292,142.4048,142.2746,142.3614,7418.0
2016-04-08 12:45:00,164.05,164.08,163.95,164.08,3395.0,142.3701,142.3961,142.2833,142.3961,3395.0
2016-04-08 12:50:00,164.16,164.25,164.03,164.18,7301.0,142.4655,142.5436,142.3527,142.4829,7301.0
2016-04-08 12:55:00,164.17,164.28,164.16,164.18,6650.0,142.4742,142.5697,142.4655,142.4829,6650.0
2016-04-08 13:00:00,164.18,164.37,164.15,164.33,10694.0,142.4829,142.6478,142.4569,142.6131,10694.0
2016-04-08 13:05:00,164.31,164.31,163.95,163.97,7455.0,142.5957,142.5957,142.2833,142.3007,7455.0
2016-04-08 13:10:00,163.97,164.09,163.93,164.09,3732.0,142.3007,142.4048,142.2659,142.4048,3732.0
2016-04-08 13:15:00,164.14,164.16,163.83,163.83,10224.0,142.4482,142.4655,142.1792,142.1792,10224.0
2016-04-08 13:20:00,163.87,163.97,163.84,163.9,5196.0,142.2139,142.3007,142.1878,142.2399,5196.0
2016-04-08 13:25:00,163.88,163.88,163.67,163.75,5166.0,142.2225,142.2225,142.0403,142.1097,5166.0
2016-04-08 13:30:00,163.72,163.87,163.64,163.86,5979.0,142.0837,142.2139,142.0143,142.2052,5979.0
2016-04-08 13:35:00,163.91,163.96,163.83,163.9,8837.0,142.2486,142.292,142.1792,142.2399,8837.0
2016-04-08 13:40:00,163.87,164.17,163.85,164.09,9954.0,142.2139,142.4742,142.1965,142.4048,9954.0
2016-04-08 13:45:00,164.14,164.27,164.13,164.16,9982.0,142.4482,142.561,142.4395,142.4655,9982.0
2016-04-08 13:50:00,164.15,164.34,164.08,164.24,5544.0,142.4569,142.6218,142.3961,142.535,5544.0
2016-04-08 13:55:00,164.29,164.29,164.1,164.2,6669.0,142.5784,142.5784,142.4135,142.5003,6669.0
2016-04-08 14:00:00,164.17,164.18,164.1,164.1,5839.0,142.4742,142.4829,142.4135,142.4135,5839.0
2016-04-08 14:05:00,164.1,164.2,164.1,164.15,4858.0,142.4135,142.5003,142.4135,142.4569,4858.0
2016-04-08 14:10:00,164.14,164.23,164.12,164.21,8110.0,142.4482,142.5263,142.4308,142.5089,8110.0
2016-04-08 14:15:00,164.17,164.28,164.11,164.23,10107.0,142.4742,142.5697,142.4222,142.5263,10107.0
2016-04-08 14:20:00,164.23,164.34,164.19,164.3,8448.0,142.5263,142.6218,142.4916,142.587,8448.0
2016-04-08 14:25:00,164.31,164.34,164.2,164.24,9611.0,142.5957,142.6218,142.5003,142.535,9611.0
2016-04-08 14:30:00,164.2,164.21,164.15,164.18,8264.0,142.5003,142.5089,142.4569,142.4829,8264.0
2016-04-08 14:35:00,164.18,164.18,164.07,164.11,13544.0,142.4829,142.4829,142.3874,142.4222,13544.0
2016-04-08 14:40:00,164.07,164.13,163.98,163.98,8953.0,142.3874,142.4395,142.3093,142.3093,8953.0
2016-04-08 14:45:00,163.97,164.0,163.9,163.97,7799.0,142.3007,142.3267,142.2399,142.3007,7799.0
2016-04-08 14:50:00,163.94,163.94,163.67,163.68,9261.0,142.2746,142.2746,142.0403,142.049,9261.0
2016-04-08 14:55:00,163.67,163.72,163.6,163.72,11036.0,142.0403,142.0837,141.9795,142.0837,11036.0
2016-04-08 15:00:00,163.67,163.72,163.49,163.57,12963.0,142.0403,142.0837,141.8841,141.9535,12963.0
2016-04-08 15:05:00,163.56,163.57,163.21,163.29,14885.0,141.9448,141.9535,141.6411,141.7105,14885.0
2016-04-08 15:10:00,163.29,163.41,163.25,163.37,9989.0,141.7105,141.8147,141.6758,141.7799,9989.0
2016-04-08 15:15:00,163.41,163.54,163.27,163.29,16204.0,141.8147,141.9275,141.6932,141.7105,16204.0
2016-04-08 15:20:00,163.28,163.38,163.21,163.37,11297.0,141.7018,141.7886,141.6411,141.7799,11297.0
2016-04-08 15:25:00,163.39,163.45,163.3,163.36,15798.0,141.7973,141.8494,141.7192,141.7713,15798.0
2016-04-08 15:30:00,163.33,163.34,163.06,163.11,21333.0,141.7452,141.7539,141.5109,141.5543,21333.0
2016-04-08 15:35:00,163.13,163.3,163.09,163.27,13613.0,141.5717,141.7192,141.5369,141.6932,13613.0
2016-04-08 15:40:00,163.3,163.3,163.13,163.24,17090.0,141.7192,141.7192,141.5717,141.6671,17090.0
2016-04-08 15:45:00,163.24,163.25,163.06,163.08,24448.0,141.6671,141.6758,141.5109,141.5283,24448.0
2016-04-08 15:50:00,163.07,163.15,162.99,163.08,20225.0,141.5196,141.589,141.4502,141.5283,20225.0
2016-04-08 15:55:00,163.05,163.48,163.05,163.46,52213.0,141.5022,141.8754,141.5022,141.8581,52213.0
2016-04-11 09:30:00,163.46,163.97,163.22,163.81,34878.0,141.8581,142.3007,141.6498,142.1618,34878.0
2016-04-11 09:35:00,163.98,165.0,163.94,164.78,13372.0,142.3093,143.1945,142.2746,143.0036,13372.0
2016-04-11 09:40:00,164.91,164.93,164.17,164.17,25668.0,143.1164,143.1338,142.4742,142.4742,25668.0
2016-04-11 09:45:00,164.23,164.54,164.2,164.38,15128.0,142.5263,142.7953,142.5003,142.6565,15128.0
2016-04-11 09:50:00,164.4,164.61,164.29,164.59,11857.0,142.6738,142.8561,142.5784,142.8387,11857.0
2016-04-11 09:55:00,164.65,164.69,164.52,164.65,5000.0,142.8908,142.9255,142.778,142.8908,5000.0
2016-04-11 10:00:00,164.7,164.92,164.67,164.71,6535.0,142.9342,143.1251,142.9081,142.9429,6535.0
2016-04-11 10:05:00,164.75,164.94,164.67,164.71,9384.0,142.9776,143.1425,142.9081,142.9429,9384.0
2016-04-11 10:10:00,164.68,164.95,164.64,164.87,15126.0,142.9168,143.1511,142.8821,143.0817,15126.0
2016-04-11 10:15:00,164.84,165.1,164.84,164.93,21006.0,143.0557,143.2813,143.0557,143.1338,21006.0
2016-04-11 10:20:00,164.94,164.94,164.64,164.66,8719.0,143.1425,143.1425,142.8821,142.8995,8719.0
2016-04-11 10:25:00,164.65,164.73,164.46,164.59,22372.0,142.8908,142.9602,142.7259,142.8387,22372.0
2016-04-11 10:30:00,164.59,164.73,164.47,164.59,13717.0,142.8387,142.9602,142.7346,142.8387,13717.0
2016-04-11 10:35:00,164.55,164.83,164.47,164.83,11890.0,142.804,143.047,142.7346,143.047,11890.0
2016-04-11 10:40:00,164.82,164.82,164.58,164.79,10781.0,143.0383,143.0383,142.83,143.0123,10781.0
2016-04-11 10:45:00,164.8,164.8,164.49,164.57,12865.0,143.021,143.021,142.7519,142.8214,12865.0
2016-04-11 10:50:00,164.62,164.74,164.5,164.73,10172.0,142.8648,142.9689,142.7606,142.9602,10172.0
2016-04-11 10:55:00,164.7,164.77,164.45,164.52,11220.0,142.9342,142.9949,142.7172,142.778,11220.0
2016-04-11 11:00:00,164.43,164.47,164.21,164.36,13782.0,142.6999,142.7346,142.5089,142.6391,13782.0
2016-04-11 11:05:00,164.33,164.5,164.23,164.42,10215.0,142.6131,142.7606,142.5263,142.6912,10215.0
2016-04-11 11:10:00,164.43,164.44,164.17,164.21,18604.0,142.6999,142.7085,142.4742,142.5089,18604.0
2016-04-11 11:15:00,164.23,164.28,164.15,164.27,5980.0,142.5263,142.5697,142.4569,142.561,5980.0
2016-04-11 11:20:00,164.27,164.3,164.11,164.14,12933.0,142.561,142.587,142.4222,142.4482,12933.0
2016-04-11 11:25:00,164.09,164.21,163.88,164.04,11684.0,142.4048,142.5089,142.2225,142.3614,11684.0
2016-04-11 11:30:00,164.04,164.04,163.59,163.63,8977.0,142.3614,142.3614,141.9709,142.0056,8977.0
2016-04-11 11:35:00,163.64,163.86,163.63,163.69,6958.0,142.0143,142.2052,142.0056,142.0577,6958.0
2016-04-11 11:40:00,163.68,163.7,163.54,163.57,4076.0,142.049,142.0663,141.9275,141.9535,4076.0
2016-04-11 11:45:00,163.53,163.87,163.53,163.79,7634.0,141.9188,142.2139,141.9188,142.1444,7634.0
2016-04-11 11:50:00,163.82,164.08,163.74,163.96,17592.0,142.1705,142.3961,142.101,142.292,17592.0
2016-04-11 11:55:00,164.0,164.1,163.99,164.09,11245.0,142.3267,142.4135,142.318,142.4048,11245.0
2016-04-11 12:00:00,164.09,164.28,164.06,164.26,8136.0,142.4048,142.5697,142.3788,142.5523,8136.0
2016-04-11 12:05:00,164.28,164.32,164.19,164.23,7922.0,142.5697,142.6044,142.4916,142.5263,7922.0
2016-04-11 12:10:00,164.21,164.35,164.16,164.32,7809.0,142.5089,142.6304,142.4655,142.6044,7809.0
2016-04-11 12:15:00,164.33,164.49,164.33,164.43,7601.0,142.6131,142.7519,142.6131,142.6999,7601.0
2016-04-11 12:20:00,164.49,164.5,164.36,164.38,10008.0,142.7519,142.7606,142.6391,142.6565,10008.0
2016-04-11 12:25:00,164.38,164.51,164.33,164.4,12291.0,142.6565,142.7693,142.6131,142.6738,12291.0
2016-04-11 12:30:00,164.41,164.5,164.38,164.43,20555.0,142.6825,142.7606,142.6565,142.6999,20555.0
2016-04-11 12:35:00,164.41,164.51,164.41,164.45,7939.0,142.6825,142.7693,142.6825,142.7172,7939.0
2016-04-11 12:40:00,164.4,164.45,164.33,164.38,3500.0,142.6738,142.7172,142.6131,142.6565,3500.0
2016-04-11 12:45:00,164.4,164.63,164.36,164.6,6239.0,142.6738,142.8734,142.6391,142.8474,6239.0
2016-04-11 12:50:00,164.6,164.6,164.45,164.5,7068.0,142.8474,142.8474,142.7172,142.7606,7068.0
2016-04-11 12:55:00,164.54,164.6,164.48,164.52,12044.0,142.7953,142.8474,142.7433,142.778,12044.0
2016-04-11 13:00:00,164.52,164.7,164.42,164.44,23958.0,142.778,142.9342,142.6912,142.7085,23958.0
2016-04-11 13:05:00,164.43,164.49,164.37,164.45,8661.0,142.6999,142.7519,142.6478,142.7172,8661.0
2016-04-11 13:10:00,164.41,164.75,164.41,164.7,9916.0,142.6825,142.9776,142.6825,142.9342,9916.0
2016-04-11 13:15:00,164.76,164.88,164.75,164.83,5251.0,142.9863,143.0904,142.9776,143.047,5251.0
2016-04-11 13:20:00,164.82,165.05,164.81,164.94,13477.0,143.0383,143.2379,143.0296,143.1425,13477.0
2016-04-11 13:25:00,164.89,165.01,164.89,164.95,7352.0,143.0991,143.2032,143.0991,143.1511,7352.0
2016-04-11 13:30:00,164.94,165.05,164.93,164.97,7089.0,143.1425,143.2379,143.1338,143.1685,7089.0
2016-04-11 13:35:00,165.02,165.06,164.63,164.65,7899.0,143.2119,143.2466,142.8734,142.8908,7899.0
2016-04-11 13:40:00,164.67,164.9,164.61,164.9,8802.0,142.9081,143.1077,142.8561,143.1077,8802.0
2016-04-11 13:45:00,164.89,164.96,164.75,164.89,7839.0,143.0991,143.1598,142.9776,143.0991,7839.0
2016-04-11 13:50:00,164.81,164.88,164.75,164.82,6854.0,143.0296,143.0904,142.9776,143.0383,6854.0
2016-04-11 13:55:00,164.8,164.9,164.73,164.89,4656.0,143.021,143.1077,142.9602,143.0991,4656.0
2016-04-11 14:00:00,164.86,165.0,164.67,164.71,7189.0,143.073,143.1945,142.9081,142.9429,7189.0
2016-04-11 14:05:00,164.71,164.83,164.67,164.67,7629.0,142.9429,143.047,142.9081,142.9081,7629.0
2016-04-11 14:10:00,164.76,164.82,164.64,164.64,5979.0,142.9863,143.0383,142.8821,142.8821,5979.0
2016-04-11 14:15:00,164.59,164.72,164.5,164.65,6793.0,142.8387,142.9515,142.7606,142.8908,6793.0
2016-04-11 14:20:00,164.7,164.83,164.64,164.72,10460.0,142.9342,143.047,142.8821,142.9515,10460.0
2016-04-11 14:25:00,164.73,164.88,164.46,164.48,18562.0,142.9602,143.0904,142.7259,142.7433,18562.0
2016-04-11 14:30:00,164.51,164.55,164.33,164.39,8220.0,142.7693,142.804,142.6131,142.6651,8220.0
2016-04-11 14:35:00,164.4,164.56,164.31,164.56,8179.0,142.6738,142.8127,142.5957,142.8127,8179.0
2016-04-11 14:40:00,164.6,164.61,164.48,164.49,3800.0,142.8474,142.8561,142.7433,142.7519,3800.0
2016-04-11 14:45:00,164.48,164.54,164.39,164.43,4841.0,142.7433,142.7953,142.6651,142.6999,4841.0
2016-04-11 14:50:00,164.37,164.64,164.26,164.63,8021.0,142.6478,142.8821,142.5523,142.8734,8021.0
2016-04-11 14:55:00,164.62,164.62,164.46,164.46,4600.0,142.8648,142.8648,142.7259,142.7259,4600.0
2016-04-11 15:00:00,164.54,164.56,164.31,164.44,12002.0,142.7953,142.8127,142.5957,142.7085,12002.0
2016-04-11 15:05:00,164.39,164.42,164.2,164.2,10390.0,142.6651,142.6912,142.5003,142.5003,10390.0
2016-04-11 15:10:00,164.18,164.21,163.98,164.0,7804.0,142.4829,142.5089,142.3093,142.3267,7804.0
2016-04-11 15:15:00,163.96,164.0,163.79,163.96,14870.0,142.292,142.3267,142.1444,142.292,14870.0
2016-04-11 15:20:00,164.0,164.0,163.9,163.95,11144.0,142.3267,142.3267,142.2399,142.2833,11144.0
2016-04-11 15:25:00,163.97,164.01,163.72,163.73,18455.0,142.3007,142.3354,142.0837,142.0924,18455.0
2016-04-11 15:30:00,163.74,163.8,163.57,163.65,18196.0,142.101,142.1531,141.9535,142.0229,18196.0
2016-04-11 15:35:00,163.64,163.7,163.55,163.6,21217.0,142.0143,142.0663,141.9362,141.9795,21217.0
2016-04-11 15:40:00,163.59,163.66,163.5,163.63,31604.0,141.9709,142.0316,141.8928,142.0056,31604.0
2016-04-11 15:45:00,163.63,163.63,163.43,163.49,43106.0,142.0056,142.0056,141.832,141.8841,43106.0
2016-04-11 15:50:00,163.46,163.5,163.29,163.39,40819.0,141.8581,141.8928,141.7105,141.7973,40819.0
2016-04-11 15:55:00,163.39,163.43,163.03,163.1,94983.0,141.7973,141.832,141.4849,141.5456,94983.0
2016-04-12 09:30:00,163.56,163.95,163.04,163.95,15173.0,141.9448,142.2833,141.4936,142.2833,15173.0
2016-04-12 09:35:00,163.61,164.49,163.61,164.36,15043.0,141.9882,142.7519,141.9882,142.6391,15043.0
2016-04-12 09:40:00,164.36,164.55,164.16,164.48,20351.0,142.6391,142.804,142.4655,142.7433,20351.0
2016-04-12 09:45:00,164.46,164.57,164.27,164.37,46511.0,142.7259,142.8214,142.561,142.6478,46511.0
2016-04-12 09:50:00,164.4,164.61,164.36,164.5,16066.0,142.6738,142.8561,142.6391,142.7606,16066.0
2016-04-12 09:55:00,164.5,164.69,164.42,164.6,11463.0,142.7606,142.9255,142.6912,142.8474,11463.0
2016-04-12 10:00:00,164.55,164.55,164.13,164.23,10732.0,142.804,142.804,142.4395,142.5263,10732.0
2016-04-12 10:05:00,164.2,164.2,163.7,163.73,11650.0,142.5003,142.5003,142.0663,142.0924,11650.0
2016-04-12 10:10:00,163.73,163.98,163.51,163.94,13383.0,142.0924,142.3093,141.9014,142.2746,13383.0
2016-04-12 10:15:00,163.92,164.11,163.74,163.98,13576.0,142.2573,142.4222,142.101,142.3093,13576.0
2016-04-12 10:20:00,164.01,164.01,163.61,163.68,8929.0,142.3354,142.3354,141.9882,142.049,8929.0
2016-04-12 10:25:00,163.7,163.98,163.7,163.83,40394.0,142.0663,142.3093,142.0663,142.1792,40394.0
2016-04-12 10:30:00,163.86,164.54,163.82,164.29,27440.0,142.2052,142.7953,142.1705,142.5784,27440.0
2016-04-12 10:35:00,164.29,164.37,164.03,164.03,12655.0,142.5784,142.6478,142.3527,142.3527,12655.0
2016-04-12 10:40:00,164.0,164.31,163.94,164.18,12167.0,142.3267,142.5957,142.2746,142.4829,12167.0
2016-04-12 10:45:00,164.32,164.44,164.2,164.25,12119.0,142.6044,142.7085,142.5003,142.5436,12119.0
2016-04-12 10:50:00,164.27,164.99,164.27,164.92,40538.0,142.561,143.1859,142.561,143.1251,40538.0
2016-04-12 10:55:00,164.95,164.99,164.79,164.9,14726.0,143.1511,143.1859,143.0123,143.1077,14726.0
2016-04-12 11:00:00,164.9,164.95,164.62,164.63,10815.0,143.1077,143.1511,142.8648,142.8734,10815.0
2016-04-12 11:05:00,164.69,164.85,164.62,164.75,11408.0,142.9255,143.0644,142.8648,142.9776,11408.0
2016-04-12 11:10:00,164.75,164.86,164.65,164.66,11240.0,142.9776,143.073,142.8908,142.8995,11240.0
2016-04-12 11:15:00,164.64,165.06,164.6,164.97,9449.0,142.8821,143.2466,142.8474,143.1685,9449.0
2016-04-12 11:20:00,164.98,165.06,164.91,164.96,5911.0,143.1772,143.2466,143.1164,143.1598,5911.0
2016-04-12 11:25:00,164.95,165.03,164.89,164.92,9035.0,143.1511,143.2206,143.0991,143.1251,9035.0
2016-04-12 11:30:00,164.94,165.01,164.82,164.88,8473.0,143.1425,143.2032,143.0383,143.0904,8473.0
2016-04-12 11:35:00,164.91,165.06,164.81,164.9,11000.0,143.1164,143.2466,143.0296,143.1077,11000.0
2016-04-12 11:40:00,164.93,165.04,164.83,164.94,10152.0,143.1338,143.2292,143.047,143.1425,10152.0
2016-04-12 11:45:00,164.96,165.2,164.95,165.06,9081.0,143.1598,143.3681,143.1511,143.2466,9081.0
2016-04-12 11:50:00,165.05,165.2,165.03,165.09,6073.0,143.2379,143.3681,143.2206,143.2726,6073.0
2016-04-12 11:55:00,165.13,165.14,164.85,164.98,9139.0,143.3074,143.316,143.0644,143.1772,9139.0
2016-04-12 12:00:00,165.0,165.05,164.78,164.79,30250.0,143.1945,143.2379,143.0036,143.0123,30250.0
2016-04-12 12:05:00,164.76,164.77,164.47,164.47,6908.0,142.9863,142.9949,142.7346,142.7346,6908.0
2016-04-12 12:10:00,164.48,164.55,164.37,164.38,8307.0,142.7433,142.804,142.6478,142.6565,8307.0
2016-04-12 12:15:00,164.41,164.54,164.39,164.51,13280.0,142.6825,142.7953,142.6651,142.7693,13280.0
2016-04-12 12:20:00,164.52,164.7,164.47,164.7,10930.0,142.778,142.9342,142.7346,142.9342,10930.0
2016-04-12 12:25:00,164.67,164.69,164.56,164.6,16700.0,142.9081,142.9255,142.8127,142.8474,16700.0
2016-04-12 12:30:00,164.64,164.66,164.42,164.44,14779.0,142.8821,142.8995,142.6912,142.7085,14779.0
2016-04-12 12:35:00,164.47,164.73,164.47,164.71,7402.0,142.7346,142.9602,142.7346,142.9429,7402.0
2016-04-12 12:40:00,164.64,164.76,164.63,164.66,6471.0,142.8821,142.9863,142.8734,142.8995,6471.0
2016-04-12 12:45:00,164.63,164.64,164.47,164.52,5179.0,142.8734,142.8821,142.7346,142.778,5179.0
2016-04-12 12:50:00,164.5,164.82,164.45,164.82,4284.0,142.7606,143.0383,142.7172,143.0383,4284.0
2016-04-12 12:55:00,164.83,164.95,164.74,164.86,9580.0,143.047,143.1511,142.9689,143.073,9580.0
2016-04-12 13:00:00,164.84,164.92,164.72,164.92,5127.0,143.0557,143.1251,142.9515,143.1251,5127.0
2016-04-12 13:05:00,164.91,165.08,164.9,165.02,10980.0,143.1164,143.264,143.1077,143.2119,10980.0
2016-04-12 13:10:00,164.98,165.0,164.8,164.95,8447.0,143.1772,143.1945,143.021,143.1511,8447.0
2016-04-12 13:15:00,164.96,165.1,164.92,165.06,5954.0,143.1598,143.2813,143.1251,143.2466,5954.0
2016-04-12 13:20:00,165.05,165.1,164.97,165.05,25884.0,143.2379,143.2813,143.1685,143.2379,25884.0
2016-04-12 13:25:00,165.11,165.14,165.0,165.01,6506.0,143.29,143.316,143.1945,143.2032,6506.0
2016-04-12 13:30:00,165.02,165.15,164.96,164.96,11965.0,143.2119,143.3247,143.1598,143.1598,11965.0
2016-04-12 13:35:00,164.97,165.01,164.77,164.77,7062.0,143.1685,143.2032,142.9949,142.9949,7062.0
2016-04-12 13:40:00,164.81,164.99,164.78,164.98,6067.0,143.0296,143.1859,143.0036,143.1772,6067.0
2016-04-12 13:45:00,164.97,165.14,164.97,165.05,6635.0,143.1685,143.316,143.1685,143.2379,6635.0
2016-04-12 13:50:00,165.06,165.06,164.82,164.84,5801.0,143.2466,143.2466,143.0383,143.0557,5801.0
2016-04-12 13:55:00,164.82,165.14,164.8,165.14,7333.0,143.0383,143.316,143.021,143.316,7333.0
2016-04-12 14:00:00,165.13,165.13,165.03,165.13,9610.0,143.3074,143.3074,143.2206,143.3074,9610.0
2016-04-12 14:05:00,165.16,165.19,165.01,165.11,10998.0,143.3334,143.3594,143.2032,143.29,10998.0
2016-04-12 14:10:00,165.11,165.26,165.08,165.18,9944.0,143.29,143.4202,143.264,143.3507,9944.0
2016-04-12 14:15:00,165.2,165.33,165.16,165.3,7999.0,143.3681,143.4809,143.3334,143.4549,7999.0
2016-04-12 14:20:00,165.32,165.34,165.19,165.2,13312.0,143.4722,143.4896,143.3594,143.3681,13312.0
2016-04-12 14:25:00,165.2,165.26,165.13,165.19,11073.0,143.3681,143.4202,143.3074,143.3594,11073.0
2016-04-12 14:30:00,165.15,165.2,165.1,165.19,6973.0,143.3247,143.3681,143.2813,143.3594,6973.0
2016-04-12 14:35:00,165.2,165.31,165.17,165.31,8613.0,143.3681,143.4636,143.3421,143.4636,8613.0
2016-04-12 14:40:00,165.31,165.56,165.3,165.56,19810.0,143.4636,143.6805,143.4549,143.6805,19810.0
2016-04-12 14:45:00,165.57,165.75,165.55,165.58,19510.0,143.6892,143.8454,143.6718,143.6979,19510.0
2016-04-12 14:50:00,165.6,165.62,165.49,165.51,23079.0,143.7152,143.7326,143.6198,143.6371,23079.0
2016-04-12 14:55:00,165.56,165.63,165.46,165.63,11252.0,143.6805,143.7413,143.5937,143.7413,11252.0
2016-04-12 15:00:00,165.6,165.78,165.57,165.64,15847.0,143.7152,143.8715,143.6892,143.75,15847.0
2016-04-12 15:05:00,165.66,165.71,165.48,165.56,25545.0,143.7673,143.8107,143.6111,143.6805,25545.0
2016-04-12 15:10:00,165.56,165.56,165.45,165.55,10310.0,143.6805,143.6805,143.5851,143.6718,10310.0
2016-04-12 15:15:00,165.52,165.6,165.51,165.59,16000.0,143.6458,143.7152,143.6371,143.7066,16000.0
2016-04-12 15:20:00,165.59,165.63,165.39,165.41,24755.0,143.7066,143.7413,143.533,143.5504,24755.0
2016-04-12 15:25:00,165.42,165.48,165.38,165.44,23204.0,143.559,143.6111,143.5243,143.5764,23204.0
2016-04-12 15:30:00,165.43,165.76,165.41,165.73,41199.0,143.5677,143.8541,143.5504,143.8281,41199.0
2016-04-12 15:35:00,165.74,165.76,165.41,165.44,31432.0,143.8367,143.8541,143.5504,143.5764,31432.0
2016-04-12 15:40:00,165.4,165.58,165.36,165.4,28533.0,143.5417,143.6979,143.507,143.5417,28533.0
2016-04-12 15:45:00,165.41,165.41,165.11,165.14,38141.0,143.5504,143.5504,143.29,143.316,38141.0
2016-04-12 15:50:00,165.13,165.2,165.05,165.14,41067.0,143.3074,143.3681,143.2379,143.316,41067.0
2016-04-12 15:55:00,165.13,165.28,165.01,165.16,97611.0,143.3074,143.4375,143.2032,143.3334,97611.0
2016-04-13 09:30:00,165.72,165.99,165.7,165.85,26786.0,143.8194,144.0537,143.802,143.9322,26786.0
2016-04-13 09:35:00,165.94,166.47,165.94,166.25,22654.0,144.0103,144.4703,144.0103,144.2793,22654.0
2016-04-13 09:40:00,166.21,166.39,165.8,166.35,16619.0,144.2446,144.4008,143.8888,144.3661,16619.0
2016-04-13 09:45:00,166.27,166.43,165.92,166.29,11369.0,144.2967,144.4356,143.993,144.3141,11369.0
2016-04-13 09:50:00,166.32,166.73,166.23,166.73,24689.0,144.3401,144.6959,144.262,144.6959,24689.0
2016-04-13 09:55:00,166.7,166.74,166.18,166.42,22840.0,144.6699,144.7046,144.2186,144.4269,22840.0
2016-04-13 10:00:00,166.51,166.64,166.46,166.46,11183.0,144.505,144.6178,144.4616,144.4616,11183.0
2016-04-13 10:05:00,166.46,166.7,166.46,166.58,16237.0,144.4616,144.6699,144.4616,144.5657,16237.0
2016-04-13 10:10:00,166.58,166.86,166.54,166.8,18338.0,144.5657,144.8087,144.531,144.7567,18338.0
2016-04-13 10:15:00,166.8,166.93,166.71,166.93,24058.0,144.7567,144.8695,144.6785,144.8695,24058.0
2016-04-13 10:20:00,166.9,167.08,166.84,166.99,20900.0,144.8434,144.9997,144.7914,144.9215,20900.0
2016-04-13 10:25:00,167.04,167.18,167.0,167.1,12405.0,144.9649,145.0864,144.9302,145.017,12405.0
2016-04-13 10:30:00,167.08,167.2,166.97,166.99,11229.0,144.9997,145.1038,144.9042,144.9215,11229.0
2016-04-13 10:35:00,166.98,166.98,166.61,166.68,7398.0,144.9129,144.9129,144.5918,144.6525,7398.0
2016-04-13 10:40:00,166.61,166.79,166.55,166.66,9051.0,144.5918,144.748,144.5397,144.6352,9051.0
2016-04-13 10:45:00,166.81,166.81,166.6,166.68,16671.0,144.7653,144.7653,144.5831,144.6525,16671.0
2016-04-13 10:50:00,166.75,167.12,166.75,167.1,15061.0,144.7133,145.0344,144.7133,145.017,15061.0
2016-04-13 10:55:00,167.06,167.22,166.85,166.97,18417.0,144.9823,145.1212,144.8,144.9042,18417.0
2016-04-13 11:00:00,166.99,167.1,166.75,166.75,13675.0,144.9215,145.017,144.7133,144.7133,13675.0
2016-04-13 11:05:00,166.81,167.11,166.81,167.02,16768.0,144.7653,145.0257,144.7653,144.9476,16768.0
2016-04-13 11:10:00,166.99,166.99,166.58,166.58,14057.0,144.9215,144.9215,144.5657,144.5657,14057.0
2016-04-13 11:15:00,166.58,166.77,166.54,166.77,8659.0,144.5657,144.7306,144.531,144.7306,8659.0
2016-04-13 11:20:00,166.75,166.86,166.67,166.71,10637.0,144.7133,144.8087,144.6438,144.6785,10637.0
2016-04-13 11:25:00,166.75,166.97,166.7,166.97,8213.0,144.7133,144.9042,144.6699,144.9042,8213.0
2016-04-13 11:30:00,166.97,167.05,166.74,166.84,19983.0,144.9042,144.9736,144.7046,144.7914,19983.0
2016-04-13 11:35:00,166.83,167.01,166.83,166.95,12265.0,144.7827,144.9389,144.7827,144.8868,12265.0
2016-04-13 11:40:00,166.96,167.02,166.91,166.95,10727.0,144.8955,144.9476,144.8521,144.8868,10727.0
2016-04-13 11:45:00,166.99,167.01,166.9,167.0,21585.0,144.9215,144.9389,144.8434,144.9302,21585.0
2016-04-13 11:50:00,166.99,167.12,166.98,167.09,13149.0,144.9215,145.0344,144.9129,145.0083,13149.0
2016-04-13 11:55:00,167.1,167.2,167.1,167.15,11228.0,145.017,145.1038,145.017,145.0604,11228.0
2016-04-13 12:00:00,167.19,167.24,166.83,166.9,18636.0,145.0951,145.1385,144.7827,144.8434,18636.0
2016-04-13 12:05:00,166.9,166.95,166.83,166.93,5421.0,144.8434,144.8868,144.7827,144.8695,5421.0
2016-04-13 12:10:00,166.92,167.01,166.76,166.76,7955.0,144.8608,144.9389,144.7219,144.7219,7955.0
2016-04-13 12:15:00,166.75,166.78,166.6,166.71,8713.0,144.7133,144.7393,144.5831,144.6785,8713.0
2016-04-13 12:20:00,166.69,166.7,166.51,166.54,5382.0,144.6612,144.6699,144.505,144.531,5382.0
2016-04-13 12:25:00,166.57,166.75,166.55,166.72,8907.0,144.5571,144.7133,144.5397,144.6872,8907.0
2016-04-13 12:30:00,166.72,166.81,166.61,166.7,9975.0,144.6872,144.7653,144.5918,144.6699,9975.0
2016-04-13 12:35:00,166.69,166.81,166.68,166.71,10322.0,144.6612,144.7653,144.6525,144.6785,10322.0
2016-04-13 12:40:00,166.71,166.71,166.57,166.57,10004.0,144.6785,144.6785,144.5571,144.5571,10004.0
2016-04-13 12:45:00,166.61,166.71,166.51,166.67,12998.0,144.5918,144.6785,144.505,144.6438,12998.0
2016-04-13 12:50:00,166.67,166.77,166.57,166.58,11035.0,144.6438,144.7306,144.5571,144.5657,11035.0
2016-04-13 12:55:00,166.59,166.59,166.36,166.43,4421.0,144.5744,144.5744,144.3748,144.4356,4421.0
2016-04-13 13:00:00,166.46,166.52,166.34,166.47,25978.0,144.4616,144.5137,144.3574,144.4703,25978.0
2016-04-13 13:05:00,166.47,166.49,166.36,166.44,5265.0,144.4703,144.4876,144.3748,144.4442,5265.0
2016-04-13 13:10:00,166.43,166.49,166.4,166.47,8270.0,144.4356,144.4876,144.4095,144.4703,8270.0
2016-04-13 13:15:00,166.48,166.56,166.44,166.52,11487.0,144.4789,144.5484,144.4442,144.5137,11487.0
2016-04-13 13:20:00,166.54,166.62,166.47,166.57,10176.0,144.531,144.6004,144.4703,144.5571,10176.0
2016-04-13 13:25:00,166.52,166.64,166.51,166.54,8608.0,144.5137,144.6178,144.505,144.531,8608.0
2016-04-13 13:30:00,166.53,166.63,166.4,166.4,11329.0,144.5223,144.6091,144.4095,144.4095,11329.0
2016-04-13 13:35:00,166.38,166.76,166.35,166.76,5291.0,144.3922,144.7219,144.3661,144.7219,5291.0
2016-04-13 13:40:00,166.76,166.8,166.7,166.71,10778.0,144.7219,144.7567,144.6699,144.6785,10778.0
2016-04-13 13:45:00,166.73,166.9,166.73,166.83,9763.0,144.6959,144.8434,144.6959,144.7827,9763.0
2016-04-13 13:50:00,166.81,166.88,166.76,166.87,7564.0,144.7653,144.8261,144.7219,144.8174,7564.0
2016-04-13 13:55:00,166.89,167.04,166.85,166.96,14262.0,144.8348,144.9649,144.8,144.8955,14262.0
2016-04-13 14:00:00,166.95,166.97,166.81,166.83,10415.0,144.8868,144.9042,144.7653,144.7827,10415.0
2016-04-13 14:05:00,166.88,167.15,166.84,167.14,6725.0,144.8261,145.0604,144.7914,145.0517,6725.0
2016-04-13 14:10:00,167.12,167.12,166.95,166.95,11067.0,145.0344,145.0344,144.8868,144.8868,11067.0
2016-04-13 14:15:00,166.97,167.05,166.87,166.95,14579.0,144.9042,144.9736,144.8174,144.8868,14579.0
2016-04-13 14:20:00,167.01,167.06,166.94,167.02,12428.0,144.9389,144.9823,144.8782,144.9476,12428.0
2016-04-13 14:25:00,167.02,167.02,166.9,166.92,7783.0,144.9476,144.9476,144.8434,144.8608,7783.0
2016-04-13 14:30:00,166.94,167.13,166.94,167.07,12781.0,144.8782,145.043,144.8782,144.991,12781.0
2016-04-13 14:35:00,167.07,167.29,167.07,167.25,10742.0,144.991,145.1819,144.991,145.1472,10742.0
2016-04-13 14:40:00,167.21,167.23,167.13,167.18,6050.0,145.1125,145.1298,145.043,145.0864,6050.0
2016-04-13 14:45:00,167.17,167.2,166.99,167.03,15682.0,145.0778,145.1038,144.9215,144.9563,15682.0
2016-04-13 14:50:00,167.03,167.08,166.87,166.9,12854.0,144.9563,144.9997,144.8174,144.8434,12854.0
2016-04-13 14:55:00,166.86,166.93,166.83,166.86,9778.0,144.8087,144.8695,144.7827,144.8087,9778.0
2016-04-13 15:00:00,166.87,167.01,166.77,166.83,12316.0,144.8174,144.9389,144.7306,144.7827,12316.0
2016-04-13 15:05:00,166.83,166.93,166.82,166.93,8722.0,144.7827,144.8695,144.774,144.8695,8722.0
2016-04-13 15:10:00,166.93,167.02,166.87,166.9,13495.0,144.8695,144.9476,144.8174,144.8434,13495.0
2016-04-13 15:15:00,166.92,166.98,166.87,166.95,13402.0,144.8608,144.9129,144.8174,144.8868,13402.0
2016-04-13 15:20:00,166.94,167.11,166.91,167.1,21867.0,144.8782,145.0257,144.8521,145.017,21867.0
2016-04-13 15:25:00,167.12,167.29,167.09,167.13,27368.0,145.0344,145.1819,145.0083,145.043,27368.0
2016-04-13 15:30:00,167.11,167.21,167.08,167.12,25022.0,145.0257,145.1125,144.9997,145.0344,25022.0
2016-04-13 15:35:00,167.1,167.12,166.85,166.9,38072.0,145.017,145.0344,144.8,144.8434,38072.0
2016-04-13 15:40:00,166.89,167.15,166.79,167.14,47022.0,144.8348,145.0604,144.748,145.0517,47022.0
2016-04-13 15:45:00,167.15,167.24,167.07,167.1,47923.0,145.0604,145.1385,144.991,145.017,47923.0
2016-04-13 15:50:00,167.11,167.27,167.11,167.23,52524.0,145.0257,145.1645,145.0257,145.1298,52524.0
2016-04-13 15:55:00,167.24,167.45,167.16,167.21,101395.0,145.1385,145.3208,145.0691,145.1125,101395.0
2016-04-14 09:30:00,167.15,167.55,166.75,167.29,24274.0,145.0604,145.4075,144.7133,145.1819,24274.0
2016-04-14 09:35:00,167.33,167.36,166.59,166.91,13897.0,145.2166,145.2426,144.5744,144.8521,13897.0
2016-04-14 09:40:00,166.92,167.02,166.65,166.89,13041.0,144.8608,144.9476,144.6265,144.8348,13041.0
2016-04-14 09:45:00,166.99,167.03,166.59,166.59,5680.0,144.9215,144.9563,144.5744,144.5744,5680.0
2016-04-14 09:50:00,166.52,166.62,165.95,165.99,8215.0,144.5137,144.6004,144.019,144.0537,8215.0
2016-04-14 09:55:00,166.04,166.13,165.8,165.82,8507.0,144.0971,144.1752,143.8888,143.9062,8507.0
2016-04-14 10:00:00,165.93,166.4,165.92,166.4,9559.0,144.0016,144.4095,143.993,144.4095,9559.0
2016-04-14 10:05:00,166.42,166.64,166.37,166.64,6532.0,144.4269,144.6178,144.3835,144.6178,6532.0
2016-04-14 10:10:00,166.64,166.66,166.32,166.32,10843.0,144.6178,144.6352,144.3401,144.3401,10843.0
2016-04-14 10:15:00,166.32,166.4,166.1,166.1,7674.0,144.3401,144.4095,144.1492,144.1492,7674.0
2016-04-14 10:20:00,166.16,166.39,166.15,166.31,8839.0,144.2012,144.4008,144.1926,144.3314,8839.0
2016-04-14 10:25:00,166.24,166.65,166.22,166.55,13757.0,144.2707,144.6265,144.2533,144.5397,13757.0
2016-04-14 10:30:00,166.42,166.6,166.33,166.55,18805.0,144.4269,144.5831,144.3488,144.5397,18805.0
2016-04-14 10:35:00,166.54,166.62,166.36,166.38,9864.0,144.531,144.6004,144.3748,144.3922,9864.0
2016-04-14 10:40:00,166.34,166.71,166.33,166.66,16512.0,144.3574,144.6785,144.3488,144.6352,16512.0
2016-04-14 10:45:00,166.57,166.57,166.1,166.17,11284.0,144.5571,144.5571,144.1492,144.2099,11284.0
2016-04-14 10:50:00,166.19,166.34,166.17,166.26,4176.0,144.2273,144.3574,144.2099,144.288,4176.0
2016-04-14 10:55:00,166.26,166.26,166.02,166.16,7916.0,144.288,144.288,144.0797,144.2012,7916.0
2016-04-14 11:00:00,166.16,166.17,166.06,166.17,5380.0,144.2012,144.2099,144.1145,144.2099,5380.0
2016-04-14 11:05:00,166.14,166.17,166.06,166.16,5062.0,144.1839,144.2099,144.1145,144.2012,5062.0
2016-04-14 11:10:00,166.18,166.32,166.16,166.31,16976.0,144.2186,144.3401,144.2012,144.3314,16976.0
2016-04-14 11:15:00,166.3,166.3,166.17,166.24,4349.0,144.3227,144.3227,144.2099,144.2707,4349.0
2016-04-14 11:20:00,166.23,166.27,166.01,166.12,5640.0,144.262,144.2967,144.0711,144.1665,5640.0
2016-04-14 11:25:00,166.18,166.18,166.02,166.08,3597.0,144.2186,144.2186,144.0797,144.1318,3597.0
2016-04-14 11:30:00,166.13,166.52,166.13,166.42,8924.0,144.1752,144.5137,144.1752,144.4269,8924.0
2016-04-14 11:35:00,166.45,166.5,166.32,166.32,6568.0,144.4529,144.4963,144.3401,144.3401,6568.0
2016-04-14 11:40:00,166.36,166.48,166.23,166.38,6840.0,144.3748,144.4789,144.262,144.3922,6840.0
2016-04-14 11:45:00,166.41,166.44,166.31,166.36,8521.0,144.4182,144.4442,144.3314,144.3748,8521.0
2016-04-14 11:50:00,166.33,166.35,166.19,166.22,5630.0,144.3488,144.3661,144.2273,144.2533,5630.0
2016-04-14 11:55:00,166.24,166.49,166.21,166.49,11750.0,144.2707,144.4876,144.2446,144.4876,11750.0
2016-04-14 12:00:00,166.46,166.51,166.35,166.43,8366.0,144.4616,144.505,144.3661,144.4356,8366.0
2016-04-14 12:05:00,166.42,166.45,166.34,166.43,2908.0,144.4269,144.4529,144.3574,144.4356,2908.0
2016-04-14 12:10:00,166.39,166.49,166.37,166.48,4680.0,144.4008,144.4876,144.3835,144.4789,4680.0
2016-04-14 12:15:00,166.5,166.7,166.45,166.53,5603.0,144.4963,144.6699,144.4529,144.5223,5603.0
2016-04-14 12:20:00,166.5,166.51,166.34,166.42,3885.0,144.4963,144.505,144.3574,144.4269,3885.0
2016-04-14 12:25:00,166.41,166.43,166.36,166.38,2892.0,144.4182,144.4356,144.3748,144.3922,2892.0
2016-04-14 12:30:00,166.37,166.39,166.29,166.29,3224.0,144.3835,144.4008,144.3141,144.3141,3224.0
2016-04-14 12:35:00,166.27,166.35,166.21,166.34,8323.0,144.2967,144.3661,144.2446,144.3574,8323.0
2016-04-14 12:40:00,166.35,166.52,166.28,166.52,7502.0,144.3661,144.5137,144.3054,144.5137,7502.0
2016-04-14 12:45:00,166.51,166.51,166.29,166.39,5490.0,144.505,144.505,144.3141,144.4008,5490.0
2016-04-14 12:50:00,166.36,166.42,166.31,166.39,4073.0,144.3748,144.4269,144.3314,144.4008,4073.0
2016-04-14 12:55:00,166.36,166.41,166.3,166.3,3487.0,144.3748,144.4182,144.3227,144.3227,3487.0
2016-04-14 13:00:00,166.29,166.4,166.23,166.35,8215.0,144.3141,144.4095,144.262,144.3661,8215.0
2016-04-14 13:05:00,166.39,166.44,166.34,166.42,4078.0,144.4008,144.4442,144.3574,144.4269,4078.0
2016-04-14 13:10:00,166.48,166.59,166.46,166.46,12539.0,144.4789,144.5744,144.4616,144.4616,12539.0
2016-04-14 13:15:00,166.47,166.51,166.39,166.39,5601.0,144.4703,144.505,144.4008,144.4008,5601.0
2016-04-14 13:20:00,166.39,166.39,166.22,166.24,4015.0,144.4008,144.4008,144.2533,144.2707,4015.0
2016-04-14 13:25:00,166.21,166.21,166.06,166.12,7604.0,144.2446,144.2446,144.1145,144.1665,7604.0
2016-04-14 13:30:00,166.12,166.25,166.11,166.25,5368.0,144.1665,144.2793,144.1578,144.2793,5368.0
2016-04-14 13:35:00,166.27,166.32,166.26,166.26,1825.0,144.2967,144.3401,144.288,144.288,1825.0
2016-04-14 13:40:00,166.3,166.52,166.28,166.46,6400.0,144.3227,144.5137,144.3054,144.4616,6400.0
2016-04-14 13:45:00,166.48,166.48,166.29,166.37,10921.0,144.4789,144.4789,144.3141,144.3835,10921.0
2016-04-14 13:50:00,166.38,166.38,166.25,166.35,12939.0,144.3922,144.3922,144.2793,144.3661,12939.0
2016-04-14 13:55:00,166.37,166.37,166.19,166.19,4820.0,144.3835,144.3835,144.2273,144.2273,4820.0
2016-04-14 14:00:00,166.17,166.23,166.12,166.22,5315.0,144.2099,144.262,144.1665,144.2533,5315.0
2016-04-14 14:05:00,166.25,166.3,166.17,166.3,5466.0,144.2793,144.3227,144.2099,144.3227,5466.0
2016-04-14 14:10:00,166.3,166.35,166.22,166.35,8323.0,144.3227,144.3661,144.2533,144.3661,8323.0
2016-04-14 14:15:00,166.33,166.45,166.28,166.3,12410.0,144.3488,144.4529,144.3054,144.3227,12410.0
2016-04-14 14:20:00,166.3,166.44,166.3,166.4,6769.0,144.3227,144.4442,144.3227,144.4095,6769.0
2016-04-14 14:25:00,166.37,166.38,166.14,166.18,12850.0,144.3835,144.3922,144.1839,144.2186,12850.0
2016-04-14 14:30:00,166.22,166.23,166.04,166.06,7907.0,144.2533,144.262,144.0971,144.1145,7907.0
2016-04-14 14:35:00,166.04,166.13,166.0,166.13,15633.0,144.0971,144.1752,144.0624,144.1752,15633.0
2016-04-14 14:40:00,166.12,166.15,166.0,166.09,7535.0,144.1665,144.1926,144.0624,144.1405,7535.0
2016-04-14 14:45:00,166.1,166.15,166.0,166.03,8547.0,144.1492,144.1926,144.0624,144.0884,8547.0
2016-04-14 14:50:00,166.03,166.06,166.0,166.05,8849.0,144.0884,144.1145,144.0624,144.1058,8849.0
2016-04-14 14:55:00,166.05,166.1,165.97,165.97,12335.0,144.1058,144.1492,144.0363,144.0363,12335.0
2016-04-14 15:00:00,165.98,166.14,165.97,166.09,12899.0,144.045,144.1839,144.0363,144.1405,12899.0
2016-04-14 15:05:00,166.1,166.11,165.93,165.95,8163.0,144.1492,144.1578,144.0016,144.019,8163.0
2016-04-14 15:10:00,165.94,165.95,165.77,165.78,9409.0,144.0103,144.019,143.8628,143.8715,9409.0
2016-04-14 15:15:00,165.76,165.92,165.76,165.83,10076.0,143.8541,143.993,143.8541,143.9148,10076.0
2016-04-14 15:20:00,165.83,166.0,165.83,165.95,9109.0,143.9148,144.0624,143.9148,144.019,9109.0
2016-04-14 15:25:00,165.94,165.99,165.78,165.78,7770.0,144.0103,144.0537,143.8715,143.8715,7770.0
2016-04-14 15:30:00,165.8,165.95,165.8,165.92,13469.0,143.8888,144.019,143.8888,143.993,13469.0
2016-04-14 15:35:00,165.91,165.98,165.85,165.91,12667.0,143.9843,144.045,143.9322,143.9843,12667.0
2016-04-14 15:40:00,165.91,165.91,165.73,165.81,20265.0,143.9843,143.9843,143.8281,143.8975,20265.0
2016-04-14 15:45:00,165.8,165.96,165.78,165.79,20787.0,143.8888,144.0277,143.8715,143.8801,20787.0
2016-04-14 15:50:00,165.79,165.79,165.7,165.76,37613.0,143.8801,143.8801,143.802,143.8541,37613.0
2016-04-14 15:55:00,165.75,165.83,165.64,165.65,62464.0,143.8454,143.9148,143.75,143.7586,62464.0
2016-04-15 09:30:00,165.7,165.96,165.12,165.96,99789.0,143.802,144.0277,143.2987,144.0277,99789.0
2016-04-15 09:35:00,165.93,166.23,165.91,165.95,14370.0,144.0016,144.262,143.9843,144.019,14370.0
2016-04-15 09:40:00,166.08,166.17,165.9,166.16,9242.0,144.1318,144.2099,143.9756,144.2012,9242.0
2016-04-15 09:45:00,165.99,166.1,165.55,165.55,8000.0,144.0537,144.1492,143.6718,143.6718,8000.0
2016-04-15 09:50:00,165.63,165.79,165.51,165.66,11861.0,143.7413,143.8801,143.6371,143.7673,11861.0
2016-04-15 09:55:00,165.75,165.82,165.65,165.71,8321.0,143.8454,143.9062,143.7586,143.8107,8321.0
2016-04-15 10:00:00,165.75,165.93,165.7,165.81,10501.0,143.8454,144.0016,143.802,143.8975,10501.0
2016-04-15 10:05:00,165.84,165.86,165.3,165.3,4530.0,143.9235,143.9409,143.4549,143.4549,4530.0
2016-04-15 10:10:00,165.25,165.27,164.82,165.01,17309.0,143.4115,143.4289,143.0383,143.2032,17309.0
2016-04-15 10:15:00,165.08,165.43,165.08,165.43,2826.0,143.264,143.5677,143.264,143.5677,2826.0
2016-04-15 10:20:00,165.45,165.73,165.26,165.44,12199.0,143.5851,143.8281,143.4202,143.5764,12199.0
2016-04-15 10:25:00,165.44,165.69,165.36,165.69,3701.0,143.5764,143.7933,143.507,143.7933,3701.0
2016-04-15 10:30:00,165.69,165.95,165.66,165.95,3650.0,143.7933,144.019,143.7673,144.019,3650.0
2016-04-15 10:35:00,165.96,166.05,165.81,165.88,8357.0,144.0277,144.1058,143.8975,143.9582,8357.0
2016-04-15 10:40:00,165.88,166.01,165.82,165.91,6601.0,143.9582,144.0711,143.9062,143.9843,6601.0
2016-04-15 10:45:00,165.94,166.22,165.94,166.22,4750.0,144.0103,144.2533,144.0103,144.2533,4750.0
2016-04-15 10:50:00,166.27,166.33,165.91,165.95,12934.0,144.2967,144.3488,143.9843,144.019,12934.0
2016-04-15 10:55:00,165.91,166.13,165.91,166.07,14749.0,143.9843,144.1752,143.9843,144.1231,14749.0
2016-04-15 11:00:00,166.03,166.21,165.97,166.21,5226.0,144.0884,144.2446,144.0363,144.2446,5226.0
2016-04-15 11:05:00,166.17,166.22,166.05,166.15,8872.0,144.2099,144.2533,144.1058,144.1926,8872.0
2016-04-15 11:10:00,166.13,166.27,166.04,166.1,7483.0,144.1752,144.2967,144.0971,144.1492,7483.0
2016-04-15 11:15:00,166.03,166.18,166.02,166.16,12700.0,144.0884,144.2186,144.0797,144.2012,12700.0
2016-04-15 11:20:00,166.13,166.24,166.13,166.16,2712.0,144.1752,144.2707,144.1752,144.2012,2712.0
2016-04-15 11:25:00,166.2,166.29,166.18,166.25,3091.0,144.2359,144.3141,144.2186,144.2793,3091.0
2016-04-15 11:30:00,166.32,166.32,166.12,166.14,8709.0,144.3401,144.3401,144.1665,144.1839,8709.0
2016-04-15 11:35:00,166.14,166.31,166.09,166.31,2667.0,144.1839,144.3314,144.1405,144.3314,2667.0
2016-04-15 11:40:00,166.27,166.31,166.2,166.3,3116.0,144.2967,144.3314,144.2359,144.3227,3116.0
2016-04-15 11:45:00,166.3,166.38,166.28,166.32,3918.0,144.3227,144.3922,144.3054,144.3401,3918.0
2016-04-15 11:50:00,166.3,166.39,166.29,166.33,2251.0,144.3227,144.4008,144.3141,144.3488,2251.0
2016-04-15 11:55:00,166.29,166.32,166.2,166.23,4915.0,144.3141,144.3401,144.2359,144.262,4915.0
2016-04-15 12:00:00,166.18,166.22,166.1,166.16,4931.0,144.2186,144.2533,144.1492,144.2012,4931.0
2016-04-15 12:05:00,166.16,166.17,166.11,166.17,3849.0,144.2012,144.2099,144.1578,144.2099,3849.0
2016-04-15 12:10:00,166.16,166.25,166.15,166.22,3591.0,144.2012,144.2793,144.1926,144.2533,3591.0
2016-04-15 12:15:00,166.16,166.26,166.16,166.21,3500.0,144.2012,144.288,144.2012,144.2446,3500.0
2016-04-15 12:20:00,166.19,166.36,166.19,166.34,10547.0,144.2273,144.3748,144.2273,144.3574,10547.0
2016-04-15 12:25:00,166.31,166.42,166.27,166.28,20583.0,144.3314,144.4269,144.2967,144.3054,20583.0
2016-04-15 12:30:00,166.28,166.28,166.17,166.17,1459.0,144.3054,144.3054,144.2099,144.2099,1459.0
2016-04-15 12:35:00,166.18,166.26,166.14,166.17,4250.0,144.2186,144.288,144.1839,144.2099,4250.0
2016-04-15 12:40:00,166.25,166.29,166.17,166.29,1210.0,144.2793,144.3141,144.2099,144.3141,1210.0
2016-04-15 12:45:00,166.26,166.29,166.11,166.11,5068.0,144.288,144.3141,144.1578,144.1578,5068.0
2016-04-15 12:50:00,166.08,166.18,166.02,166.18,9217.0,144.1318,144.2186,144.0797,144.2186,9217.0
2016-04-15 12:55:00,166.17,166.17,166.0,166.05,2174.0,144.2099,144.2099,144.0624,144.1058,2174.0
2016-04-15 13:00:00,166.13,166.25,166.06,166.25,3108.0,144.1752,144.2793,144.1145,144.2793,3108.0
2016-04-15 13:05:00,166.27,166.3,166.16,166.16,3900.0,144.2967,144.3227,144.2012,144.2012,3900.0
2016-04-15 13:10:00,166.17,166.24,166.13,166.2,2212.0,144.2099,144.2707,144.1752,144.2359,2212.0
2016-04-15 13:15:00,166.18,166.18,166.06,166.06,2353.0,144.2186,144.2186,144.1145,144.1145,2353.0
2016-04-15 13:20:00,166.05,166.15,166.05,166.11,8131.0,144.1058,144.1926,144.1058,144.1578,8131.0
2016-04-15 13:25:00,166.12,166.13,165.97,165.98,4057.0,144.1665,144.1752,144.0363,144.045,4057.0
2016-04-15 13:30:00,166.0,166.01,165.82,165.92,5584.0,144.0624,144.0711,143.9062,143.993,5584.0
2016-04-15 13:35:00,165.9,165.9,165.82,165.84,1964.0,143.9756,143.9756,143.9062,143.9235,1964.0
2016-04-15 13:40:00,165.85,165.87,165.81,165.83,3144.0,143.9322,143.9496,143.8975,143.9148,3144.0
2016-04-15 13:45:00,165.82,165.88,165.82,165.87,4521.0,143.9062,143.9582,143.9062,143.9496,4521.0
2016-04-15 13:50:00,165.84,165.91,165.83,165.9,2622.0,143.9235,143.9843,143.9148,143.9756,2622.0
2016-04-15 13:55:00,165.89,165.93,165.84,165.87,7838.0,143.9669,144.0016,143.9235,143.9496,7838.0
2016-04-15 14:00:00,165.89,165.9,165.85,165.88,1100.0,143.9669,143.9756,143.9322,143.9582,1100.0
2016-04-15 14:05:00,165.87,165.92,165.78,165.78,5701.0,143.9496,143.993,143.8715,143.8715,5701.0
2016-04-15 14:10:00,165.84,165.85,165.72,165.72,4768.0,143.9235,143.9322,143.8194,143.8194,4768.0
2016-04-15 14:15:00,165.74,165.81,165.66,165.66,5478.0,143.8367,143.8975,143.7673,143.7673,5478.0
2016-04-15 14:20:00,165.66,165.73,165.65,165.7,1456.0,143.7673,143.8281,143.7586,143.802,1456.0
2016-04-15 14:25:00,165.69,165.75,165.67,165.72,3555.0,143.7933,143.8454,143.776,143.8194,3555.0
2016-04-15 14:30:00,165.77,165.79,165.68,165.72,4065.0,143.8628,143.8801,143.7847,143.8194,4065.0
2016-04-15 14:35:00,165.71,165.81,165.69,165.8,3851.0,143.8107,143.8975,143.7933,143.8888,3851.0
2016-04-15 14:40:00,165.8,165.82,165.71,165.79,3619.0,143.8888,143.9062,143.8107,143.8801,3619.0
2016-04-15 14:45:00,165.79,165.79,165.73,165.77,3525.0,143.8801,143.8801,143.8281,143.8628,3525.0
2016-04-15 14:50:00,165.75,165.76,165.74,165.76,2650.0,143.8454,143.8541,143.8367,143.8541,2650.0
2016-04-15 14:55:00,165.73,165.82,165.7,165.79,3741.0,143.8281,143.9062,143.802,143.8801,3741.0
2016-04-15 15:00:00,165.81,165.87,165.81,165.87,1900.0,143.8975,143.9496,143.8975,143.9496,1900.0
2016-04-15 15:05:00,165.89,166.0,165.89,166.0,9434.0,143.9669,144.0624,143.9669,144.0624,9434.0
2016-04-15 15:10:00,166.02,166.02,165.93,165.93,7034.0,144.0797,144.0797,144.0016,144.0016,7034.0
2016-04-15 15:15:00,165.93,165.94,165.87,165.87,5069.0,144.0016,144.0103,143.9496,143.9496,5069.0
2016-04-15 15:20:00,165.9,166.05,165.89,166.03,5856.0,143.9756,144.1058,143.9669,144.0884,5856.0
2016-04-15 15:25:00,166.02,166.03,165.97,166.0,4970.0,144.0797,144.0884,144.0363,144.0624,4970.0
2016-04-15 15:30:00,166.01,166.03,165.9,165.9,13244.0,144.0711,144.0884,143.9756,143.9756,13244.0
2016-04-15 15:35:00,165.91,166.01,165.91,165.94,32219.0,143.9843,144.0711,143.9843,144.0103,32219.0
2016-04-15 15:40:00,165.93,165.93,165.8,165.8,14246.0,144.0016,144.0016,143.8888,143.8888,14246.0
2016-04-15 15:45:00,165.79,165.79,165.67,165.72,19106.0,143.8801,143.8801,143.776,143.8194,19106.0
2016-04-15 15:50:00,165.72,165.81,165.71,165.73,19906.0,143.8194,143.8975,143.8107,143.8281,19906.0
2016-04-15 15:55:00,165.73,165.98,165.72,165.86,41920.0,143.8281,144.045,143.8194,143.9409,41920.0
2016-04-18 09:30:00,165.33,165.48,164.81,164.83,19417.0,143.4809,143.6111,143.0296,143.047,19417.0
2016-04-18 09:35:00,164.94,165.23,164.83,165.09,6033.0,143.1425,143.3941,143.047,143.2726,6033.0
2016-04-18 09:40:00,165.21,165.47,165.1,165.35,2540.0,143.3768,143.6024,143.2813,143.4983,2540.0
2016-04-18 09:45:00,165.35,165.89,165.3,165.81,9168.0,143.4983,143.9669,143.4549,143.8975,9168.0
2016-04-18 09:50:00,165.84,166.16,165.72,166.16,6179.0,143.9235,144.2012,143.8194,144.2012,6179.0
2016-04-18 09:55:00,166.16,166.31,166.0,166.31,6132.0,144.2012,144.3314,144.0624,144.3314,6132.0
2016-04-18 10:00:00,166.4,166.51,166.16,166.31,5648.0,144.4095,144.505,144.2012,144.3314,5648.0
2016-04-18 10:05:00,166.37,166.45,166.26,166.27,3809.0,144.3835,144.4529,144.288,144.2967,3809.0
2016-04-18 10:10:00,166.26,166.75,166.03,166.63,8199.0,144.288,144.7133,144.0884,144.6091,8199.0
2016-04-18 10:15:00,166.58,166.63,166.4,166.41,5093.0,144.5657,144.6091,144.4095,144.4182,5093.0
2016-04-18 10:20:00,166.43,166.43,166.31,166.36,2950.0,144.4356,144.4356,144.3314,144.3748,2950.0
2016-04-18 10:25:00,166.41,166.49,166.19,166.19,5180.0,144.4182,144.4876,144.2273,144.2273,5180.0
2016-04-18 10:30:00,166.19,166.67,166.19,166.63,12774.0,144.2273,144.6438,144.2273,144.6091,12774.0
2016-04-18 10:35:00,166.52,166.57,166.37,166.38,19014.0,144.5137,144.5571,144.3835,144.3922,19014.0
2016-04-18 10:40:00,166.36,166.42,166.28,166.28,4923.0,144.3748,144.4269,144.3054,144.3054,4923.0
2016-04-18 10:45:00,166.22,166.23,166.11,166.13,3332.0,144.2533,144.262,144.1578,144.1752,3332.0
2016-04-18 10:50:00,166.16,166.53,166.08,166.51,4269.0,144.2012,144.5223,144.1318,144.505,4269.0
2016-04-18 10:55:00,166.49,166.53,166.25,166.25,2557.0,144.4876,144.5223,144.2793,144.2793,2557.0
2016-04-18 11:00:00,166.25,166.37,166.17,166.32,14055.0,144.2793,144.3835,144.2099,144.3401,14055.0
2016-04-18 11:05:00,166.25,166.53,166.25,166.53,2360.0,144.2793,144.5223,144.2793,144.5223,2360.0
2016-04-18 11:10:00,166.55,166.67,166.55,166.62,2500.0,144.5397,144.6438,144.5397,144.6004,2500.0
2016-04-18 11:15:00,166.65,166.82,166.64,166.78,6807.0,144.6265,144.774,144.6178,144.7393,6807.0
2016-04-18 11:20:00,166.84,166.88,166.65,166.65,5920.0,144.7914,144.8261,144.6265,144.6265,5920.0
2016-04-18 11:25:00,166.63,166.63,166.52,166.52,3468.0,144.6091,144.6091,144.5137,144.5137,3468.0
2016-04-18 11:30:00,166.52,166.64,166.49,166.53,5440.0,144.5137,144.6178,144.4876,144.5223,5440.0
2016-04-18 11:35:00,166.55,166.67,166.5,166.59,5963.0,144.5397,144.6438,144.4963,144.5744,5963.0
2016-04-18 11:40:00,166.58,167.09,166.58,166.64,25097.0,144.5657,145.0083,144.5657,144.6178,25097.0
2016-04-18 11:45:00,166.69,166.8,166.67,166.74,2765.0,144.6612,144.7567,144.6438,144.7046,2765.0
2016-04-18 11:50:00,166.69,166.78,166.66,166.78,4350.0,144.6612,144.7393,144.6352,144.7393,4350.0
2016-04-18 11:55:00,166.79,166.93,166.75,166.93,5792.0,144.748,144.8695,144.7133,144.8695,5792.0
2016-04-18 12:00:00,166.93,167.01,166.88,166.92,5555.0,144.8695,144.9389,144.8261,144.8608,5555.0
2016-04-18 12:05:00,166.99,167.02,166.74,166.86,5049.0,144.9215,144.9476,144.7046,144.8087,5049.0
2016-04-18 12:10:00,166.81,166.97,166.62,166.71,14098.0,144.7653,144.9042,144.6004,144.6785,14098.0
2016-04-18 12:15:00,166.76,166.76,166.65,166.73,9325.0,144.7219,144.7219,144.6265,144.6959,9325.0
2016-04-18 12:20:00,166.73,166.93,166.73,166.9,7075.0,144.6959,144.8695,144.6959,144.8434,7075.0
2016-04-18 12:25:00,166.89,166.99,166.89,166.89,1800.0,144.8348,144.9215,144.8348,144.8348,1800.0
2016-04-18 12:30:00,166.91,167.26,166.89,167.24,20587.0,144.8521,145.1559,144.8348,145.1385,20587.0
2016-04-18 12:35:00,167.22,167.35,167.2,167.3,11561.0,145.1212,145.234,145.1038,145.1906,11561.0
2016-04-18 12:40:00,167.31,167.38,167.26,167.26,5619.0,145.1993,145.26,145.1559,145.1559,5619.0
2016-04-18 12:45:00,167.3,167.32,167.24,167.26,4320.0,145.1906,145.2079,145.1385,145.1559,4320.0
2016-04-18 12:50:00,167.28,167.32,167.22,167.26,5600.0,145.1732,145.2079,145.1212,145.1559,5600.0
2016-04-18 12:55:00,167.25,167.35,167.25,167.27,3280.0,145.1472,145.234,145.1472,145.1645,3280.0
2016-04-18 13:00:00,167.3,167.3,167.13,167.13,5481.0,145.1906,145.1906,145.043,145.043,5481.0
2016-04-18 13:05:00,167.13,167.21,167.05,167.09,3671.0,145.043,145.1125,144.9736,145.0083,3671.0
2016-04-18 13:10:00,167.08,167.13,166.89,166.89,3851.0,144.9997,145.043,144.8348,144.8348,3851.0
2016-04-18 13:15:00,166.93,167.04,166.91,166.95,3835.0,144.8695,144.9649,144.8521,144.8868,3835.0
2016-04-18 13:20:00,166.92,167.02,166.92,167.02,2854.0,144.8608,144.9476,144.8608,144.9476,2854.0
2016-04-18 13:25:00,166.98,167.07,166.95,166.96,3973.0,144.9129,144.991,144.8868,144.8955,3973.0
2016-04-18 13:30:00,166.94,167.0,166.63,166.64,13483.0,144.8782,144.9302,144.6091,144.6178,13483.0
2016-04-18 13:35:00,166.65,166.74,166.63,166.68,4375.0,144.6265,144.7046,144.6091,144.6525,4375.0
2016-04-18 13:40:00,166.65,166.98,166.65,166.88,7226.0,144.6265,144.9129,144.6265,144.8261,7226.0
2016-04-18 13:45:00,166.89,166.89,166.67,166.67,6020.0,144.8348,144.8348,144.6438,144.6438,6020.0
2016-04-18 13:50:00,166.68,166.71,166.57,166.68,5859.0,144.6525,144.6785,144.5571,144.6525,5859.0
2016-04-18 13:55:00,166.7,166.74,166.66,166.69,12397.0,144.6699,144.7046,144.6352,144.6612,12397.0
2016-04-18 14:00:00,166.7,166.72,166.58,166.64,6719.0,144.6699,144.6872,144.5657,144.6178,6719.0
2016-04-18 14:05:00,166.66,166.76,166.63,166.75,5700.0,144.6352,144.7219,144.6091,144.7133,5700.0
2016-04-18 14:10:00,166.75,166.75,166.65,166.75,7075.0,144.7133,144.7133,144.6265,144.7133,7075.0
2016-04-18 14:15:00,166.72,166.77,166.69,166.77,2703.0,144.6872,144.7306,144.6612,144.7306,2703.0
2016-04-18 14:20:00,166.77,166.98,166.77,166.92,6217.0,144.7306,144.9129,144.7306,144.8608,6217.0
2016-04-18 14:25:00,166.9,166.98,166.81,166.82,4038.0,144.8434,144.9129,144.7653,144.774,4038.0
2016-04-18 14:30:00,166.81,166.95,166.81,166.95,4403.0,144.7653,144.8868,144.7653,144.8868,4403.0
2016-04-18 14:35:00,166.99,167.2,166.99,167.18,6517.0,144.9215,145.1038,144.9215,145.0864,6517.0
2016-04-18 14:40:00,167.2,167.2,166.99,167.05,5442.0,145.1038,145.1038,144.9215,144.9736,5442.0
2016-04-18 14:45:00,167.06,167.06,167.0,167.01,3749.0,144.9823,144.9823,144.9302,144.9389,3749.0
2016-04-18 14:50:00,167.06,167.09,167.04,167.09,4618.0,144.9823,145.0083,144.9649,145.0083,4618.0
2016-04-18 14:55:00,167.1,167.13,166.99,167.01,4630.0,145.017,145.043,144.9215,144.9389,4630.0
2016-04-18 15:00:00,167.01,167.1,166.97,167.01,5515.0,144.9389,145.017,144.9042,144.9389,5515.0
2016-04-18 15:05:00,167.0,167.0,166.91,166.96,5806.0,144.9302,144.9302,144.8521,144.8955,5806.0
2016-04-18 15:10:00,166.94,166.98,166.89,166.9,5852.0,144.8782,144.9129,144.8348,144.8434,5852.0
2016-04-18 15:15:00,166.94,167.03,166.91,167.01,6030.0,144.8782,144.9563,144.8521,144.9389,6030.0
2016-04-18 15:20:00,167.0,167.04,166.93,166.95,4467.0,144.9302,144.9649,144.8695,144.8868,4467.0
2016-04-18 15:25:00,166.95,167.07,166.93,167.0,6598.0,144.8868,144.991,144.8695,144.9302,6598.0
2016-04-18 15:30:00,166.97,167.06,166.94,167.01,6726.0,144.9042,144.9823,144.8782,144.9389,6726.0
2016-04-18 15:35:00,167.01,167.09,167.01,167.09,8620.0,144.9389,145.0083,144.9389,145.0083,8620.0
2016-04-18 15:40:00,167.05,167.15,167.05,167.15,16999.0,144.9736,145.0604,144.9736,145.0604,16999.0
2016-04-18 15:45:00,167.15,167.18,167.1,167.11,12480.0,145.0604,145.0864,145.017,145.0257,12480.0
2016-04-18 15:50:00,167.07,167.14,167.07,167.09,19703.0,144.991,145.0517,144.991,145.0083,19703.0
2016-04-18 15:55:00,167.08,167.15,167.03,167.14,38136.0,144.9997,145.0604,144.9563,145.0517,38136.0
2016-04-19 09:30:00,167.8,167.86,166.89,167.61,27195.0,145.6245,145.6766,144.8348,145.4596,27195.0
2016-04-19 09:35:00,167.64,168.12,167.64,168.01,16466.0,145.4856,145.9022,145.4856,145.8067,16466.0
2016-04-19 09:40:00,168.01,168.1,167.96,168.1,2884.0,145.8067,145.8849,145.7634,145.8849,2884.0
2016-04-19 09:45:00,168.17,168.48,168.07,168.4,5991.0,145.9456,146.2146,145.8588,146.1452,5991.0
2016-04-19 09:50:00,168.45,168.69,168.37,168.69,7065.0,146.1886,146.3969,146.1192,146.3969,7065.0
2016-04-19 09:55:00,168.75,169.0,168.67,168.96,12172.0,146.449,146.6659,146.3795,146.6312,12172.0
2016-04-19 10:00:00,168.86,168.96,168.56,168.62,8082.0,146.5444,146.6312,146.2841,146.3361,8082.0
2016-04-19 10:05:00,168.6,169.02,168.58,168.99,12143.0,146.3188,146.6833,146.3014,146.6572,12143.0
2016-04-19 10:10:00,169.0,169.07,168.83,169.0,12534.0,146.6659,146.7267,146.5184,146.6659,12534.0
2016-04-19 10:15:00,169.03,169.3,168.93,169.13,10918.0,146.692,146.9263,146.6052,146.7787,10918.0
2016-04-19 10:20:00,169.21,169.24,168.89,169.11,9339.0,146.8482,146.8742,146.5705,146.7614,9339.0
2016-04-19 10:25:00,169.03,169.16,168.89,168.92,7344.0,146.692,146.8048,146.5705,146.5965,7344.0
2016-04-19 10:30:00,168.9,169.19,168.9,169.19,3986.0,146.5791,146.8308,146.5791,146.8308,3986.0
2016-04-19 10:35:00,169.12,169.18,168.87,169.0,6087.0,146.7701,146.8221,146.5531,146.6659,6087.0
2016-04-19 10:40:00,168.98,168.98,168.66,168.66,8568.0,146.6486,146.6486,146.3708,146.3708,8568.0
2016-04-19 10:45:00,168.66,168.71,168.54,168.57,2507.0,146.3708,146.4142,146.2667,146.2927,2507.0
2016-04-19 10:50:00,168.59,168.85,168.54,168.77,6661.0,146.3101,146.5357,146.2667,146.4663,6661.0
2016-04-19 10:55:00,168.79,168.8,168.64,168.69,2612.0,146.4837,146.4923,146.3535,146.3969,2612.0
2016-04-19 11:00:00,168.73,168.75,168.58,168.67,7486.0,146.4316,146.449,146.3014,146.3795,7486.0
2016-04-19 11:05:00,168.69,168.76,168.48,168.49,7091.0,146.3969,146.4576,146.2146,146.2233,7091.0
2016-04-19 11:10:00,168.48,168.5,168.22,168.24,4825.0,146.2146,146.232,145.989,146.0064,4825.0
2016-04-19 11:15:00,168.24,168.3,168.12,168.22,3250.0,146.0064,146.0584,145.9022,145.989,3250.0
2016-04-19 11:20:00,168.2,168.28,168.14,168.14,2416.0,145.9716,146.0411,145.9196,145.9196,2416.0
2016-04-19 11:25:00,168.12,168.14,167.94,167.99,8796.0,145.9022,145.9196,145.746,145.7894,8796.0
2016-04-19 11:30:00,168.03,168.11,167.97,168.11,8331.0,145.8241,145.8935,145.772,145.8935,8331.0
2016-04-19 11:35:00,168.09,168.14,168.01,168.07,6327.0,145.8762,145.9196,145.8067,145.8588,6327.0
2016-04-19 11:40:00,168.04,168.04,167.76,167.79,7737.0,145.8328,145.8328,145.5898,145.6158,7737.0
2016-04-19 11:45:00,167.76,168.14,167.72,168.04,4576.0,145.5898,145.9196,145.5551,145.8328,4576.0
2016-04-19 11:50:00,168.09,168.1,167.89,167.89,4225.0,145.8762,145.8849,145.7026,145.7026,4225.0
2016-04-19 11:55:00,167.82,167.92,167.73,167.79,5668.0,145.6419,145.7286,145.5638,145.6158,5668.0
2016-04-19 12:00:00,167.87,167.87,167.7,167.79,4723.0,145.6853,145.6853,145.5377,145.6158,4723.0
2016-04-19 12:05:00,167.77,167.78,167.41,167.45,11805.0,145.5985,145.6071,145.286,145.3208,11805.0
2016-04-19 12:10:00,167.39,167.41,167.23,167.31,5017.0,145.2687,145.286,145.1298,145.1993,5017.0
2016-04-19 12:15:00,167.28,167.4,167.21,167.21,7062.0,145.1732,145.2774,145.1125,145.1125,7062.0
2016-04-19 12:20:00,167.2,167.31,167.14,167.24,8467.0,145.1038,145.1993,145.0517,145.1385,8467.0
2016-04-19 12:25:00,167.3,167.55,167.27,167.55,8334.0,145.1906,145.4075,145.1645,145.4075,8334.0
2016-04-19 12:30:00,167.54,167.55,167.35,167.35,7504.0,145.3989,145.4075,145.234,145.234,7504.0
2016-04-19 12:35:00,167.35,167.42,167.09,167.11,6619.0,145.234,145.2947,145.0083,145.0257,6619.0
2016-04-19 12:40:00,167.09,167.18,167.08,167.13,4027.0,145.0083,145.0864,144.9997,145.043,4027.0
2016-04-19 12:45:00,167.18,167.22,167.11,167.16,3979.0,145.0864,145.1212,145.0257,145.0691,3979.0
2016-04-19 12:50:00,167.14,167.21,167.12,167.16,8517.0,145.0517,145.1125,145.0344,145.0691,8517.0
2016-04-19 12:55:00,167.16,167.16,166.93,166.98,5370.0,145.0691,145.0691,144.8695,144.9129,5370.0
2016-04-19 13:00:00,166.96,167.05,166.96,167.02,10214.0,144.8955,144.9736,144.8955,144.9476,10214.0
2016-04-19 13:05:00,166.98,166.99,166.89,166.94,12514.0,144.9129,144.9215,144.8348,144.8782,12514.0
2016-04-19 13:10:00,166.91,167.0,166.76,166.93,10126.0,144.8521,144.9302,144.7219,144.8695,10126.0
2016-04-19 13:15:00,166.92,166.94,166.72,166.8,14825.0,144.8608,144.8782,144.6872,144.7567,14825.0
2016-04-19 13:20:00,166.79,166.89,166.65,166.74,27012.0,144.748,144.8348,144.6265,144.7046,27012.0
2016-04-19 13:25:00,166.74,166.96,166.74,166.94,8635.0,144.7046,144.8955,144.7046,144.8782,8635.0
2016-04-19 13:30:00,167.0,167.1,166.94,167.1,3055.0,144.9302,145.017,144.8782,145.017,3055.0
2016-04-19 13:35:00,167.07,167.16,167.05,167.09,4631.0,144.991,145.0691,144.9736,145.0083,4631.0
2016-04-19 13:40:00,167.1,167.3,167.09,167.3,8865.0,145.017,145.1906,145.0083,145.1906,8865.0
2016-04-19 13:45:00,167.3,167.39,167.29,167.39,3848.0,145.1906,145.2687,145.1819,145.2687,3848.0
2016-04-19 13:50:00,167.38,167.42,167.35,167.41,2800.0,145.26,145.2947,145.234,145.286,2800.0
2016-04-19 13:55:00,167.44,167.48,167.39,167.47,5171.0,145.3121,145.3468,145.2687,145.3381,5171.0
2016-04-19 14:00:00,167.49,167.55,167.46,167.46,6726.0,145.3555,145.4075,145.3294,145.3294,6726.0
2016-04-19 14:05:00,167.48,167.5,167.35,167.46,7897.0,145.3468,145.3641,145.234,145.3294,7897.0
2016-04-19 14:10:00,167.5,167.7,167.5,167.7,4879.0,145.3641,145.5377,145.3641,145.5377,4879.0
2016-04-19 14:15:00,167.72,167.74,167.62,167.63,3882.0,145.5551,145.5724,145.4683,145.477,3882.0
2016-04-19 14:20:00,167.58,167.66,167.56,167.57,5931.0,145.4336,145.503,145.4162,145.4249,5931.0
2016-04-19 14:25:00,167.6,167.69,167.54,167.58,5000.0,145.4509,145.529,145.3989,145.4336,5000.0
2016-04-19 14:30:00,167.54,167.6,167.41,167.43,3750.0,145.3989,145.4509,145.286,145.3034,3750.0
2016-04-19 14:35:00,167.42,167.49,167.39,167.4,12287.0,145.2947,145.3555,145.2687,145.2774,12287.0
2016-04-19 14:40:00,167.45,167.63,167.45,167.63,3158.0,145.3208,145.477,145.3208,145.477,3158.0
2016-04-19 14:45:00,167.61,167.68,167.59,167.63,4616.0,145.4596,145.5204,145.4423,145.477,4616.0
2016-04-19 14:50:00,167.65,167.67,167.6,167.61,5800.0,145.4943,145.5117,145.4509,145.4596,5800.0
2016-04-19 14:55:00,167.6,167.75,167.6,167.68,3489.0,145.4509,145.5811,145.4509,145.5204,3489.0
2016-04-19 15:00:00,167.64,167.64,167.52,167.57,5412.0,145.4856,145.4856,145.3815,145.4249,5412.0
2016-04-19 15:05:00,167.57,167.7,167.55,167.62,6599.0,145.4249,145.5377,145.4075,145.4683,6599.0
2016-04-19 15:10:00,167.64,167.84,167.64,167.82,6810.0,145.4856,145.6592,145.4856,145.6419,6810.0
2016-04-19 15:15:00,167.84,167.85,167.72,167.77,5473.0,145.6592,145.6679,145.5551,145.5985,5473.0
2016-04-19 15:20:00,167.76,167.85,167.74,167.82,7376.0,145.5898,145.6679,145.5724,145.6419,7376.0
2016-04-19 15:25:00,167.81,167.95,167.81,167.88,10255.0,145.6332,145.7547,145.6332,145.6939,10255.0
2016-04-19 15:30:00,167.9,167.99,167.88,167.97,19901.0,145.7113,145.7894,145.6939,145.772,19901.0
2016-04-19 15:35:00,167.98,168.24,167.97,168.24,13281.0,145.7807,146.0064,145.772,146.0064,13281.0
2016-04-19 15:40:00,168.24,168.24,167.94,167.96,17440.0,146.0064,146.0064,145.746,145.7634,17440.0
2016-04-19 15:45:00,167.97,168.03,167.89,168.03,35363.0,145.772,145.8241,145.7026,145.8241,35363.0
2016-04-19 15:50:00,168.02,168.16,168.0,168.13,38759.0,145.8154,145.9369,145.7981,145.9109,38759.0
2016-04-19 15:55:00,168.13,168.28,168.11,168.26,56329.0,145.9109,146.0411,145.8935,146.0237,56329.0
2016-04-20 09:30:00,168.38,168.5,167.45,168.15,15645.0,146.1279,146.232,145.3208,145.9282,15645.0
2016-04-20 09:35:00,167.9,168.77,167.9,168.77,6479.0,145.7113,146.4663,145.7113,146.4663,6479.0
2016-04-20 09:40:00,168.75,168.76,168.31,168.41,7746.0,146.449,146.4576,146.0671,146.1539,7746.0
2016-04-20 09:45:00,168.33,168.39,167.61,167.61,13208.0,146.0845,146.1365,145.4596,145.4596,13208.0
2016-04-20 09:50:00,167.75,167.94,167.75,167.83,15812.0,145.5811,145.746,145.5811,145.6505,15812.0
2016-04-20 09:55:00,167.83,168.11,167.82,168.07,5239.0,145.6505,145.8935,145.6419,145.8588,5239.0
2016-04-20 10:00:00,168.13,168.41,168.13,168.41,8973.0,145.9109,146.1539,145.9109,146.1539,8973.0
2016-04-20 10:05:00,168.35,168.6,168.35,168.58,15016.0,146.1018,146.3188,146.1018,146.3014,15016.0
2016-04-20 10:10:00,168.64,168.9,168.61,168.86,13309.0,146.3535,146.5791,146.3275,146.5444,13309.0
2016-04-20 10:15:00,168.94,168.95,168.72,168.78,5903.0,146.6138,146.6225,146.4229,146.475,5903.0
2016-04-20 10:20:00,168.72,168.72,168.49,168.5,5530.0,146.4229,146.4229,146.2233,146.232,5530.0
2016-04-20 10:25:00,168.51,168.59,168.41,168.41,4068.0,146.2407,146.3101,146.1539,146.1539,4068.0
2016-04-20 10:30:00,168.53,168.68,168.43,168.59,4847.0,146.258,146.3882,146.1712,146.3101,4847.0
2016-04-20 10:35:00,168.6,168.6,168.08,168.08,8418.0,146.3188,146.3188,145.8675,145.8675,8418.0
2016-04-20 10:40:00,168.05,168.07,167.89,167.9,4095.0,145.8415,145.8588,145.7026,145.7113,4095.0
2016-04-20 10:45:00,167.98,168.25,167.92,168.13,12248.0,145.7807,146.015,145.7286,145.9109,12248.0
2016-04-20 10:50:00,168.15,168.4,168.14,168.31,11265.0,145.9282,146.1452,145.9196,146.0671,11265.0
2016-04-20 10:55:00,168.33,168.43,168.18,168.18,9180.0,146.0845,146.1712,145.9543,145.9543,9180.0
2016-04-20 11:00:00,168.15,168.18,167.91,167.92,6390.0,145.9282,145.9543,145.72,145.7286,6390.0
2016-04-20 11:05:00,167.95,167.95,167.72,167.84,6400.0,145.7547,145.7547,145.5551,145.6592,6400.0
2016-04-20 11:10:00,167.86,168.12,167.85,168.12,3200.0,145.6766,145.9022,145.6679,145.9022,3200.0
2016-04-20 11:15:00,168.17,168.34,168.05,168.34,3480.0,145.9456,146.0931,145.8415,146.0931,3480.0
2016-04-20 11:20:00,168.38,168.49,168.3,168.49,5027.0,146.1279,146.2233,146.0584,146.2233,5027.0
2016-04-20 11:25:00,168.55,168.61,168.44,168.54,5318.0,146.2754,146.3275,146.1799,146.2667,5318.0
2016-04-20 11:30:00,168.53,168.54,168.35,168.35,7539.0,146.258,146.2667,146.1018,146.1018,7539.0
2016-04-20 11:35:00,168.35,168.36,168.22,168.3,6450.0,146.1018,146.1105,145.989,146.0584,6450.0
2016-04-20 11:40:00,168.32,168.43,168.3,168.43,7906.0,146.0758,146.1712,146.0584,146.1712,7906.0
2016-04-20 11:45:00,168.4,168.42,168.21,168.21,9702.0,146.1452,146.1626,145.9803,145.9803,9702.0
2016-04-20 11:50:00,168.2,168.2,168.02,168.03,1702.0,145.9716,145.9716,145.8154,145.8241,1702.0
2016-04-20 11:55:00,168.02,168.18,168.02,168.18,2691.0,145.8154,145.9543,145.8154,145.9543,2691.0
2016-04-20 12:00:00,168.18,168.3,168.14,168.21,4499.0,145.9543,146.0584,145.9196,145.9803,4499.0
2016-04-20 12:05:00,168.22,168.26,168.02,168.04,3806.0,145.989,146.0237,145.8154,145.8328,3806.0
2016-04-20 12:10:00,168.04,168.12,167.84,167.85,4040.0,145.8328,145.9022,145.6592,145.6679,4040.0
2016-04-20 12:15:00,167.83,167.83,167.73,167.77,5233.0,145.6505,145.6505,145.5638,145.5985,5233.0
2016-04-20 12:20:00,167.76,167.76,167.6,167.67,2973.0,145.5898,145.5898,145.4509,145.5117,2973.0
2016-04-20 12:25:00,167.62,167.84,167.62,167.83,2800.0,145.4683,145.6592,145.4683,145.6505,2800.0
2016-04-20 12:30:00,167.8,167.86,167.75,167.86,1688.0,145.6245,145.6766,145.5811,145.6766,1688.0
2016-04-20 12:35:00,167.76,167.95,167.76,167.92,1720.0,145.5898,145.7547,145.5898,145.7286,1720.0
2016-04-20 12:40:00,167.95,168.06,167.9,168.06,3800.0,145.7547,145.8501,145.7113,145.8501,3800.0
2016-04-20 12:45:00,168.04,168.09,167.87,168.08,4533.0,145.8328,145.8762,145.6853,145.8675,4533.0
2016-04-20 12:50:00,168.13,168.14,167.99,167.99,3811.0,145.9109,145.9196,145.7894,145.7894,3811.0
2016-04-20 12:55:00,167.95,168.03,167.91,167.96,3928.0,145.7547,145.8241,145.72,145.7634,3928.0
2016-04-20 13:00:00,167.98,168.13,167.98,168.07,4051.0,145.7807,145.9109,145.7807,145.8588,4051.0
2016-04-20 13:05:00,168.04,168.07,167.96,168.07,7892.0,145.8328,145.8588,145.7634,145.8588,7892.0
2016-04-20 13:10:00,168.02,168.14,168.02,168.12,2105.0,145.8154,145.9196,145.8154,145.9022,2105.0
2016-04-20 13:15:00,168.15,168.17,168.1,168.16,2709.0,145.9282,145.9456,145.8849,145.9369,2709.0
2016-04-20 13:20:00,168.12,168.21,168.09,168.14,2701.0,145.9022,145.9803,145.8762,145.9196,2701.0
2016-04-20 13:25:00,168.13,168.21,168.1,168.2,2235.0,145.9109,145.9803,145.8849,145.9716,2235.0
2016-04-20 13:30:00,168.18,168.38,168.18,168.38,2200.0,145.9543,146.1279,145.9543,146.1279,2200.0
2016-04-20 13:35:00,168.39,168.39,168.29,168.33,1616.0,146.1365,146.1365,146.0497,146.0845,1616.0
2016-04-20 13:40:00,168.35,168.5,168.35,168.44,2050.0,146.1018,146.232,146.1018,146.1799,2050.0
2016-04-20 13:45:00,168.41,168.48,168.37,168.48,2100.0,146.1539,146.2146,146.1192,146.2146,2100.0
2016-04-20 13:50:00,168.44,168.51,168.32,168.37,4341.0,146.1799,146.2407,146.0758,146.1192,4341.0
2016-04-20 13:55:00,168.34,168.34,168.25,168.26,3853.0,146.0931,146.0931,146.015,146.0237,3853.0
2016-04-20 14:00:00,168.3,168.37,168.27,168.31,9344.0,146.0584,146.1192,146.0324,146.0671,9344.0
2016-04-20 14:05:00,168.3,168.32,168.18,168.19,11340.0,146.0584,146.0758,145.9543,145.963,11340.0
2016-04-20 14:10:00,168.17,168.27,168.17,168.2,4777.0,145.9456,146.0324,145.9456,145.9716,4777.0
2016-04-20 14:15:00,168.24,168.3,168.2,168.3,8397.0,146.0064,146.0584,145.9716,146.0584,8397.0
2016-04-20 14:20:00,168.29,168.47,168.28,168.38,3795.0,146.0497,146.206,146.0411,146.1279,3795.0
2016-04-20 14:25:00,168.39,168.48,168.37,168.37,6787.0,146.1365,146.2146,146.1192,146.1192,6787.0
2016-04-20 14:30:00,168.37,168.45,168.35,168.41,2410.0,146.1192,146.1886,146.1018,146.1539,2410.0
2016-04-20 14:35:00,168.4,168.46,168.36,168.4,2482.0,146.1452,146.1973,146.1105,146.1452,2482.0
2016-04-20 14:40:00,168.39,168.4,168.32,168.36,4234.0,146.1365,146.1452,146.0758,146.1105,4234.0
2016-04-20 14:45:00,168.32,168.43,168.3,168.36,4093.0,146.0758,146.1712,146.0584,146.1105,4093.0
2016-04-20 14:50:00,168.38,168.46,168.34,168.41,3525.0,146.1279,146.1973,146.0931,146.1539,3525.0
2016-04-20 14:55:00,168.41,168.43,168.33,168.38,4077.0,146.1539,146.1712,146.0845,146.1279,4077.0
2016-04-20 15:00:00,168.36,168.45,168.33,168.36,5544.0,146.1105,146.1886,146.0845,146.1105,5544.0
2016-04-20 15:05:00,168.36,168.36,168.18,168.2,7171.0,146.1105,146.1105,145.9543,145.9716,7171.0
2016-04-20 15:10:00,168.15,168.18,168.13,168.15,5124.0,145.9282,145.9543,145.9109,145.9282,5124.0
2016-04-20 15:15:00,168.17,168.26,168.16,168.22,4707.0,145.9456,146.0237,145.9369,145.989,4707.0
2016-04-20 15:20:00,168.24,168.28,168.22,168.23,5325.0,146.0064,146.0411,145.989,145.9977,5325.0
2016-04-20 15:25:00,168.19,168.27,168.17,168.17,6474.0,145.963,146.0324,145.9456,145.9456,6474.0
2016-04-20 15:30:00,168.17,168.19,167.86,167.88,11449.0,145.9456,145.963,145.6766,145.6939,11449.0
2016-04-20 15:35:00,167.84,167.97,167.67,167.91,36065.0,145.6592,145.772,145.5117,145.72,36065.0
2016-04-20 15:40:00,167.87,167.98,167.71,167.71,25791.0,145.6853,145.7807,145.5464,145.5464,25791.0
2016-04-20 15:45:00,167.71,167.83,167.64,167.78,18010.0,145.5464,145.6505,145.4856,145.6071,18010.0
2016-04-20 15:50:00,167.79,167.87,167.66,167.66,12523.0,145.6158,145.6853,145.503,145.503,12523.0
2016-04-20 15:55:00,167.66,167.7,167.35,167.43,55517.0,145.503,145.5377,145.234,145.3034,55517.0
2016-04-21 09:30:00,166.83,167.07,166.32,166.41,26864.0,144.7827,144.991,144.3401,144.4182,26864.0
2016-04-21 09:35:00,166.58,167.04,166.54,166.71,9790.0,144.5657,144.9649,144.531,144.6785,9790.0
2016-04-21 09:40:00,166.65,166.65,166.2,166.55,5735.0,144.6265,144.6265,144.2359,144.5397,5735.0
2016-04-21 09:45:00,166.5,167.18,166.37,167.11,12545.0,144.4963,145.0864,144.3835,145.0257,12545.0
2016-04-21 09:50:00,167.12,167.61,166.97,167.45,8925.0,145.0344,145.4596,144.9042,145.3208,8925.0
2016-04-21 09:55:00,167.41,167.41,166.82,167.03,10474.0,145.286,145.286,144.774,144.9563,10474.0
2016-04-21 10:00:00,166.87,167.09,166.82,166.84,16198.0,144.8174,145.0083,144.774,144.7914,16198.0
2016-04-21 10:05:00,166.93,167.1,166.82,167.01,8543.0,144.8695,145.017,144.774,144.9389,8543.0
2016-04-21 10:10:00,166.98,167.16,166.96,167.1,39642.0,144.9129,145.0691,144.8955,145.017,39642.0
2016-04-21 10:15:00,167.05,167.11,166.85,166.98,17174.0,144.9736,145.0257,144.8,144.9129,17174.0
2016-04-21 10:20:00,167.07,167.08,166.71,166.86,9109.0,144.991,144.9997,144.6785,144.8087,9109.0
2016-04-21 10:25:00,166.94,167.16,166.81,166.84,9577.0,144.8782,145.0691,144.7653,144.7914,9577.0
2016-04-21 10:30:00,166.79,166.88,166.6,166.62,3247.0,144.748,144.8261,144.5831,144.6004,3247.0
2016-04-21 10:35:00,166.71,167.07,166.71,167.0,13675.0,144.6785,144.991,144.6785,144.9302,13675.0
2016-04-21 10:40:00,167.05,167.06,166.9,166.95,4523.0,144.9736,144.9823,144.8434,144.8868,4523.0
2016-04-21 10:45:00,166.97,167.09,166.93,166.97,21945.0,144.9042,145.0083,144.8695,144.9042,21945.0
2016-04-21 10:50:00,166.95,167.16,166.95,167.0,21471.0,144.8868,145.0691,144.8868,144.9302,21471.0
2016-04-21 10:55:00,167.0,167.08,166.98,166.99,18854.0,144.9302,144.9997,144.9129,144.9215,18854.0
2016-04-21 11:00:00,167.0,167.22,166.99,167.05,29858.0,144.9302,145.1212,144.9215,144.9736,29858.0
2016-04-21 11:05:00,167.05,167.13,167.04,167.11,2803.0,144.9736,145.043,144.9649,145.0257,2803.0
2016-04-21 11:10:00,167.12,167.12,166.9,166.9,11042.0,145.0344,145.0344,144.8434,144.8434,11042.0
2016-04-21 11:15:00,166.92,166.96,166.76,166.76,9812.0,144.8608,144.8955,144.7219,144.7219,9812.0
2016-04-21 11:20:00,166.8,166.88,166.74,166.8,5225.0,144.7567,144.8261,144.7046,144.7567,5225.0
2016-04-21 11:25:00,166.81,166.86,166.74,166.78,8309.0,144.7653,144.8087,144.7046,144.7393,8309.0
2016-04-21 11:30:00,166.81,166.81,166.74,166.74,1048.0,144.7653,144.7653,144.7046,144.7046,1048.0
2016-04-21 11:35:00,166.79,166.83,166.75,166.82,8971.0,144.748,144.7827,144.7133,144.774,8971.0
2016-04-21 11:40:00,166.78,166.79,166.55,166.55,11868.0,144.7393,144.748,144.5397,144.5397,11868.0
2016-04-21 11:45:00,166.55,166.65,166.48,166.61,5434.0,144.5397,144.6265,144.4789,144.5918,5434.0
2016-04-21 11:50:00,166.56,166.67,166.56,166.6,2980.0,144.5484,144.6438,144.5484,144.5831,2980.0
2016-04-21 11:55:00,166.6,166.75,166.4,166.52,13652.0,144.5831,144.7133,144.4095,144.5137,13652.0
2016-04-21 12:00:00,166.53,166.58,166.26,166.39,12031.0,144.5223,144.5657,144.288,144.4008,12031.0
2016-04-21 12:05:00,166.4,166.4,166.23,166.23,13089.0,144.4095,144.4095,144.262,144.262,13089.0
2016-04-21 12:10:00,166.27,166.27,166.11,166.2,3266.0,144.2967,144.2967,144.1578,144.2359,3266.0
2016-04-21 12:15:00,166.2,166.4,166.15,166.4,6475.0,144.2359,144.4095,144.1926,144.4095,6475.0
2016-04-21 12:20:00,166.34,166.43,166.21,166.28,22503.0,144.3574,144.4356,144.2446,144.3054,22503.0
2016-04-21 12:25:00,166.28,166.41,166.19,166.34,7800.0,144.3054,144.4182,144.2273,144.3574,7800.0
2016-04-21 12:30:00,166.36,166.54,166.28,166.43,14906.0,144.3748,144.531,144.3054,144.4356,14906.0
2016-04-21 12:35:00,166.4,166.51,166.4,166.46,3594.0,144.4095,144.505,144.4095,144.4616,3594.0
2016-04-21 12:40:00,166.46,166.56,166.46,166.55,8614.0,144.4616,144.5484,144.4616,144.5397,8614.0
2016-04-21 12:45:00,166.51,166.57,166.44,166.47,10737.0,144.505,144.5571,144.4442,144.4703,10737.0
2016-04-21 12:50:00,166.48,166.48,166.27,166.43,11247.0,144.4789,144.4789,144.2967,144.4356,11247.0
2016-04-21 12:55:00,166.43,166.45,166.31,166.38,7860.0,144.4356,144.4529,144.3314,144.3922,7860.0
2016-04-21 13:00:00,166.35,166.53,166.29,166.31,11250.0,144.3661,144.5223,144.3141,144.3314,11250.0
2016-04-21 13:05:00,166.31,166.46,166.27,166.36,4708.0,144.3314,144.4616,144.2967,144.3748,4708.0
2016-04-21 13:10:00,166.37,166.42,166.15,166.16,10920.0,144.3835,144.4269,144.1926,144.2012,10920.0
2016-04-21 13:15:00,166.16,166.33,166.15,166.17,10561.0,144.2012,144.3488,144.1926,144.2099,10561.0
2016-04-21 13:20:00,166.2,166.25,166.15,166.19,11082.0,144.2359,144.2793,144.1926,144.2273,11082.0
2016-04-21 13:25:00,166.18,166.22,166.16,166.17,6606.0,144.2186,144.2533,144.2012,144.2099,6606.0
2016-04-21 13:30:00,166.2,166.2,166.11,166.11,7710.0,144.2359,144.2359,144.1578,144.1578,7710.0
2016-04-21 13:35:00,166.19,166.21,166.09,166.12,7934.0,144.2273,144.2446,144.1405,144.1665,7934.0
2016-04-21 13:40:00,166.09,166.25,166.06,166.13,6830.0,144.1405,144.2793,144.1145,144.1752,6830.0
2016-04-21 13:45:00,166.12,166.16,166.07,166.1,5276.0,144.1665,144.2012,144.1231,144.1492,5276.0
2016-04-21 13:50:00,166.08,166.13,165.88,165.97,11041.0,144.1318,144.1752,143.9582,144.0363,11041.0
2016-04-21 13:55:00,165.9,165.99,165.83,165.93,6340.0,143.9756,144.0537,143.9148,144.0016,6340.0
2016-04-21 14:00:00,165.87,166.06,165.87,165.98,6296.0,143.9496,144.1145,143.9496,144.045,6296.0
2016-04-21 14:05:00,165.99,166.03,165.91,166.03,4382.0,144.0537,144.0884,143.9843,144.0884,4382.0
2016-04-21 14:10:00,165.98,166.04,165.91,165.98,4237.0,144.045,144.0971,143.9843,144.045,4237.0
2016-04-21 14:15:00,166.0,166.03,165.84,165.94,6929.0,144.0624,144.0884,143.9235,144.0103,6929.0
2016-04-21 14:20:00,165.92,166.07,165.89,165.98,8332.0,143.993,144.1231,143.9669,144.045,8332.0
2016-04-21 14:25:00,166.01,166.05,165.86,165.9,7062.0,144.0711,144.1058,143.9409,143.9756,7062.0
2016-04-21 14:30:00,165.9,165.95,165.71,165.71,5091.0,143.9756,144.019,143.8107,143.8107,5091.0
2016-04-21 14:35:00,165.7,165.71,165.41,165.45,8519.0,143.802,143.8107,143.5504,143.5851,8519.0
2016-04-21 14:40:00,165.39,165.49,165.23,165.34,21111.0,143.533,143.6198,143.3941,143.4896,21111.0
2016-04-21 14:45:00,165.33,165.58,165.29,165.57,5275.0,143.4809,143.6979,143.4462,143.6892,5275.0
2016-04-21 14:50:00,165.61,165.77,165.59,165.63,4929.0,143.7239,143.8628,143.7066,143.7413,4929.0
2016-04-21 14:55:00,165.6,165.66,165.5,165.59,7861.0,143.7152,143.7673,143.6285,143.7066,7861.0
2016-04-21 15:00:00,165.63,165.82,165.63,165.65,14493.0,143.7413,143.9062,143.7413,143.7586,14493.0
2016-04-21 15:05:00,165.65,165.79,165.64,165.69,10631.0,143.7586,143.8801,143.75,143.7933,10631.0
2016-04-21 15:10:00,165.69,165.71,165.56,165.56,15630.0,143.7933,143.8107,143.6805,143.6805,15630.0
2016-04-21 15:15:00,165.57,165.67,165.34,165.41,10839.0,143.6892,143.776,143.4896,143.5504,10839.0
2016-04-21 15:20:00,165.39,165.52,165.35,165.37,11883.0,143.533,143.6458,143.4983,143.5156,11883.0
2016-04-21 15:25:00,165.38,165.45,165.17,165.25,15829.0,143.5243,143.5851,143.3421,143.4115,15829.0
2016-04-21 15:30:00,165.23,165.34,165.16,165.32,23952.0,143.3941,143.4896,143.3334,143.4722,23952.0
2016-04-21 15:35:00,165.32,165.48,165.3,165.46,12173.0,143.4722,143.6111,143.4549,143.5937,12173.0
2016-04-21 15:40:00,165.49,165.67,165.44,165.63,15804.0,143.6198,143.776,143.5764,143.7413,15804.0
2016-04-21 15:45:00,165.61,165.63,165.5,165.52,23364.0,143.7239,143.7413,143.6285,143.6458,23364.0
2016-04-21 15:50:00,165.52,165.53,165.4,165.45,29309.0,143.6458,143.6545,143.5417,143.5851,29309.0
2016-04-21 15:55:00,165.44,165.73,165.36,165.61,54713.0,143.5764,143.8281,143.507,143.7239,54713.0
2016-04-22 09:30:00,166.28,166.93,165.5,165.98,31867.0,144.3054,144.8695,143.6285,144.045,31867.0
2016-04-22 09:35:00,165.96,166.51,165.85,166.38,8709.0,144.0277,144.505,143.9322,144.3922,8709.0
2016-04-22 09:40:00,166.53,166.65,166.04,166.18,38155.0,144.5223,144.6265,144.0971,144.2186,38155.0
2016-04-22 09:45:00,166.39,166.53,166.13,166.22,14589.0,144.4008,144.5223,144.1752,144.2533,14589.0
2016-04-22 09:50:00,166.22,166.53,166.22,166.4,8671.0,144.2533,144.5223,144.2533,144.4095,8671.0
2016-04-22 09:55:00,166.21,166.32,166.03,166.2,10735.0,144.2446,144.3401,144.0884,144.2359,10735.0
2016-04-22 10:00:00,166.4,166.47,166.02,166.14,9624.0,144.4095,144.4703,144.0797,144.1839,9624.0
2016-04-22 10:05:00,166.14,166.24,166.05,166.1,5448.0,144.1839,144.2707,144.1058,144.1492,5448.0
2016-04-22 10:10:00,166.24,166.57,166.19,166.5,7059.0,144.2707,144.5571,144.2273,144.4963,7059.0
2016-04-22 10:15:00,166.58,166.76,166.52,166.58,26618.0,144.5657,144.7219,144.5137,144.5657,26618.0
2016-04-22 10:20:00,166.63,166.87,166.56,166.77,7149.0,144.6091,144.8174,144.5484,144.7306,7149.0
2016-04-22 10:25:00,166.77,166.79,166.55,166.65,16548.0,144.7306,144.748,144.5397,144.6265,16548.0
2016-04-22 10:30:00,166.66,166.74,166.44,166.53,36419.0,144.6352,144.7046,144.4442,144.5223,36419.0
2016-04-22 10:35:00,166.58,166.63,166.3,166.31,7198.0,144.5657,144.6091,144.3227,144.3314,7198.0
2016-04-22 10:40:00,166.28,166.28,165.67,165.67,10889.0,144.3054,144.3054,143.776,143.776,10889.0
2016-04-22 10:45:00,165.67,165.67,165.23,165.23,10672.0,143.776,143.776,143.3941,143.3941,10672.0
2016-04-22 10:50:00,165.28,165.56,165.26,165.3,7796.0,143.4375,143.6805,143.4202,143.4549,7796.0
2016-04-22 10:55:00,165.3,165.4,165.06,165.06,11918.0,143.4549,143.5417,143.2466,143.2466,11918.0
2016-04-22 11:00:00,165.13,165.45,165.07,165.45,7775.0,143.3074,143.5851,143.2553,143.5851,7775.0
2016-04-22 11:05:00,165.44,165.61,165.4,165.57,9058.0,143.5764,143.7239,143.5417,143.6892,9058.0
2016-04-22 11:10:00,165.55,165.65,165.46,165.58,6217.0,143.6718,143.7586,143.5937,143.6979,6217.0
2016-04-22 11:15:00,165.54,165.6,165.44,165.6,6001.0,143.6632,143.7152,143.5764,143.7152,6001.0
2016-04-22 11:20:00,165.56,165.81,165.53,165.72,4125.0,143.6805,143.8975,143.6545,143.8194,4125.0
2016-04-22 11:25:00,165.72,165.87,165.67,165.87,4900.0,143.8194,143.9496,143.776,143.9496,4900.0
2016-04-22 11:30:00,165.88,166.01,165.8,165.8,8914.0,143.9582,144.0711,143.8888,143.8888,8914.0
2016-04-22 11:35:00,165.8,165.93,165.73,165.82,6839.0,143.8888,144.0016,143.8281,143.9062,6839.0
2016-04-22 11:40:00,165.81,165.95,165.74,165.87,3700.0,143.8975,144.019,143.8367,143.9496,3700.0
2016-04-22 11:45:00,165.85,165.85,165.74,165.77,4808.0,143.9322,143.9322,143.8367,143.8628,4808.0
2016-04-22 11:50:00,165.73,165.94,165.73,165.92,4135.0,143.8281,144.0103,143.8281,143.993,4135.0
2016-04-22 11:55:00,165.87,166.01,165.84,165.99,15445.0,143.9496,144.0711,143.9235,144.0537,15445.0
2016-04-22 12:00:00,165.93,165.97,165.82,165.82,6500.0,144.0016,144.0363,143.9062,143.9062,6500.0
2016-04-22 12:05:00,165.83,166.0,165.82,165.95,6969.0,143.9148,144.0624,143.9062,144.019,6969.0
2016-04-22 12:10:00,165.97,166.03,165.77,165.84,12491.0,144.0363,144.0884,143.8628,143.9235,12491.0
2016-04-22 12:15:00,165.75,165.91,165.75,165.76,5862.0,143.8454,143.9843,143.8454,143.8541,5862.0
2016-04-22 12:20:00,165.79,165.8,165.61,165.65,9281.0,143.8801,143.8888,143.7239,143.7586,9281.0
2016-04-22 12:25:00,165.69,165.73,165.46,165.51,5750.0,143.7933,143.8281,143.5937,143.6371,5750.0
2016-04-22 12:30:00,165.52,165.7,165.47,165.65,8062.0,143.6458,143.802,143.6024,143.7586,8062.0
2016-04-22 12:35:00,165.66,165.72,165.59,165.72,5001.0,143.7673,143.8194,143.7066,143.8194,5001.0
2016-04-22 12:40:00,165.67,165.8,165.66,165.78,5521.0,143.776,143.8888,143.7673,143.8715,5521.0
2016-04-22 12:45:00,165.8,165.8,165.66,165.72,3643.0,143.8888,143.8888,143.7673,143.8194,3643.0
2016-04-22 12:50:00,165.7,165.84,165.66,165.84,4342.0,143.802,143.9235,143.7673,143.9235,4342.0
2016-04-22 12:55:00,165.87,165.89,165.81,165.85,1921.0,143.9496,143.9669,143.8975,143.9322,1921.0
2016-04-22 13:00:00,165.87,166.05,165.86,165.96,15612.0,143.9496,144.1058,143.9409,144.0277,15612.0
2016-04-22 13:05:00,165.95,166.13,165.95,166.06,5223.0,144.019,144.1752,144.019,144.1145,5223.0
2016-04-22 13:10:00,166.07,166.12,165.99,165.99,4150.0,144.1231,144.1665,144.0537,144.0537,4150.0
2016-04-22 13:15:00,165.98,165.99,165.86,165.99,5315.0,144.045,144.0537,143.9409,144.0537,5315.0
2016-04-22 13:20:00,165.96,166.12,165.93,166.12,6464.0,144.0277,144.1665,144.0016,144.1665,6464.0
2016-04-22 13:25:00,166.09,166.2,166.09,166.17,3694.0,144.1405,144.2359,144.1405,144.2099,3694.0
2016-04-22 13:30:00,166.16,166.39,166.16,166.21,7500.0,144.2012,144.4008,144.2012,144.2446,7500.0
2016-04-22 13:35:00,166.23,166.27,166.15,166.16,6900.0,144.262,144.2967,144.1926,144.2012,6900.0
2016-04-22 13:40:00,166.18,166.44,166.17,166.39,9485.0,144.2186,144.4442,144.2099,144.4008,9485.0
2016-04-22 13:45:00,166.39,166.46,166.24,166.24,8284.0,144.4008,144.4616,144.2707,144.2707,8284.0
2016-04-22 13:50:00,166.19,166.22,166.06,166.06,10150.0,144.2273,144.2533,144.1145,144.1145,10150.0
2016-04-22 13:55:00,166.06,166.06,165.87,165.9,10769.0,144.1145,144.1145,143.9496,143.9756,10769.0
2016-04-22 14:00:00,165.88,165.96,165.88,165.89,23026.0,143.9582,144.0277,143.9582,143.9669,23026.0
2016-04-22 14:05:00,165.91,165.91,165.74,165.78,19263.0,143.9843,143.9843,143.8367,143.8715,19263.0
2016-04-22 14:10:00,165.8,165.82,165.67,165.7,35914.0,143.8888,143.9062,143.776,143.802,35914.0
2016-04-22 14:15:00,165.7,165.74,165.67,165.7,13038.0,143.802,143.8367,143.776,143.802,13038.0
2016-04-22 14:20:00,165.68,165.95,165.68,165.94,25195.0,143.7847,144.019,143.7847,144.0103,25195.0
2016-04-22 14:25:00,165.95,166.08,165.94,166.02,66284.0,144.019,144.1318,144.0103,144.0797,66284.0
2016-04-22 14:30:00,166.05,166.17,166.05,166.13,4206.0,144.1058,144.2099,144.1058,144.1752,4206.0
2016-04-22 14:35:00,166.14,166.34,166.11,166.34,4912.0,144.1839,144.3574,144.1578,144.3574,4912.0
2016-04-22 14:40:00,166.34,166.53,166.29,166.49,4860.0,144.3574,144.5223,144.3141,144.4876,4860.0
2016-04-22 14:45:00,166.48,166.48,166.37,166.4,7329.0,144.4789,144.4789,144.3835,144.4095,7329.0
2016-04-22 14:50:00,166.43,166.43,166.34,166.38,4886.0,144.4356,144.4356,144.3574,144.3922,4886.0
2016-04-22 14:55:00,166.36,166.54,166.35,166.54,10677.0,144.3748,144.531,144.3661,144.531,10677.0
2016-04-22 15:00:00,166.53,166.54,166.36,166.4,7511.0,144.5223,144.531,144.3748,144.4095,7511.0
2016-04-22 15:05:00,166.36,166.45,166.31,166.45,8269.0,144.3748,144.4529,144.3314,144.4529,8269.0
2016-04-22 15:10:00,166.45,166.57,166.42,166.52,7910.0,144.4529,144.5571,144.4269,144.5137,7910.0
2016-04-22 15:15:00,166.48,166.53,166.35,166.41,7425.0,144.4789,144.5223,144.3661,144.4182,7425.0
2016-04-22 15:20:00,166.41,166.46,166.29,166.37,8872.0,144.4182,144.4616,144.3141,144.3835,8872.0
2016-04-22 15:25:00,166.38,166.51,166.38,166.48,6883.0,144.3922,144.505,144.3922,144.4789,6883.0
2016-04-22 15:30:00,166.47,166.51,166.41,166.41,14747.0,144.4703,144.505,144.4182,144.4182,14747.0
2016-04-22 15:35:00,166.46,166.54,166.42,166.45,12371.0,144.4616,144.531,144.4269,144.4529,12371.0
2016-04-22 15:40:00,166.45,166.51,166.39,166.42,14399.0,144.4529,144.505,144.4008,144.4269,14399.0
2016-04-22 15:45:00,166.39,166.61,166.39,166.6,19764.0,144.4008,144.5918,144.4008,144.5831,19764.0
2016-04-22 15:50:00,166.6,166.62,166.41,166.41,31990.0,144.5831,144.6004,144.4182,144.4182,31990.0
2016-04-22 15:55:00,166.42,166.58,166.3,166.35,83823.0,144.4269,144.5657,144.3227,144.3661,83823.0
2016-04-25 09:30:00,165.66,166.65,165.43,166.18,20251.0,143.7673,144.6265,143.5677,144.2186,20251.0
2016-04-25 09:35:00,166.59,167.23,166.38,166.86,16737.0,144.5744,145.1298,144.3922,144.8087,16737.0
2016-04-25 09:40:00,166.99,166.99,165.65,165.81,12900.0,144.9215,144.9215,143.7586,143.8975,12900.0
2016-04-25 09:45:00,165.69,166.46,165.69,166.46,13309.0,143.7933,144.4616,143.7933,144.4616,13309.0
2016-04-25 09:50:00,166.43,166.49,166.19,166.28,9958.0,144.4356,144.4876,144.2273,144.3054,9958.0
2016-04-25 09:55:00,166.22,166.4,165.81,165.81,2700.0,144.2533,144.4095,143.8975,143.8975,2700.0
2016-04-25 10:00:00,165.74,166.23,165.69,166.22,6259.0,143.8367,144.262,143.7933,144.2533,6259.0
2016-04-25 10:05:00,166.14,166.16,165.82,165.86,10186.0,144.1839,144.2012,143.9062,143.9409,10186.0
2016-04-25 10:10:00,165.82,165.9,165.79,165.87,4210.0,143.9062,143.9756,143.8801,143.9496,4210.0
2016-04-25 10:15:00,165.84,165.84,165.54,165.61,5238.0,143.9235,143.9235,143.6632,143.7239,5238.0
2016-04-25 10:20:00,165.61,165.91,165.6,165.81,5357.0,143.7239,143.9843,143.7152,143.8975,5357.0
2016-04-25 10:25:00,165.78,165.78,165.45,165.66,12208.0,143.8715,143.8715,143.5851,143.7673,12208.0
2016-04-25 10:30:00,165.65,165.71,165.58,165.58,4707.0,143.7586,143.8107,143.6979,143.6979,4707.0
2016-04-25 10:35:00,165.47,165.56,165.17,165.17,8000.0,143.6024,143.6805,143.3421,143.3421,8000.0
2016-04-25 10:40:00,165.14,165.33,165.09,165.29,7846.0,143.316,143.4809,143.2726,143.4462,7846.0
2016-04-25 10:45:00,165.3,165.4,165.22,165.22,4841.0,143.4549,143.5417,143.3855,143.3855,4841.0
2016-04-25 10:50:00,165.16,165.31,165.09,165.3,5847.0,143.3334,143.4636,143.2726,143.4549,5847.0
2016-04-25 10:55:00,165.27,165.59,165.24,165.43,11261.0,143.4289,143.7066,143.4028,143.5677,11261.0
2016-04-25 11:00:00,165.42,165.54,165.34,165.4,9312.0,143.559,143.6632,143.4896,143.5417,9312.0
2016-04-25 11:05:00,165.41,165.6,165.4,165.6,7708.0,143.5504,143.7152,143.5417,143.7152,7708.0
2016-04-25 11:10:00,165.51,165.57,165.47,165.47,3500.0,143.6371,143.6892,143.6024,143.6024,3500.0
2016-04-25 11:15:00,165.53,165.69,165.51,165.62,12158.0,143.6545,143.7933,143.6371,143.7326,12158.0
2016-04-25 11:20:00,165.54,165.68,165.49,165.63,23075.0,143.6632,143.7847,143.6198,143.7413,23075.0
2016-04-25 11:25:00,165.64,165.65,165.48,165.61,4224.0,143.75,143.7586,143.6111,143.7239,4224.0
2016-04-25 11:30:00,165.57,165.57,165.27,165.27,3361.0,143.6892,143.6892,143.4289,143.4289,3361.0
2016-04-25 11:35:00,165.33,165.33,164.86,164.93,18397.0,143.4809,143.4809,143.073,143.1338,18397.0
2016-04-25 11:40:00,164.9,165.03,164.9,164.95,5700.0,143.1077,143.2206,143.1077,143.1511,5700.0
2016-04-25 11:45:00,164.94,164.99,164.8,164.81,6672.0,143.1425,143.1859,143.021,143.0296,6672.0
2016-04-25 11:50:00,164.81,164.9,164.52,164.64,25309.0,143.0296,143.1077,142.778,142.8821,25309.0
2016-04-25 11:55:00,164.64,164.64,164.24,164.27,23083.0,142.8821,142.8821,142.535,142.561,23083.0
2016-04-25 12:00:00,164.27,164.46,164.19,164.23,18838.0,142.561,142.7259,142.4916,142.5263,18838.0
2016-04-25 12:05:00,164.25,164.3,164.02,164.23,53248.0,142.5436,142.587,142.344,142.5263,53248.0
2016-04-25 12:10:00,164.27,164.29,164.05,164.27,6694.0,142.561,142.5784,142.3701,142.561,6694.0
2016-04-25 12:15:00,164.28,164.46,164.25,164.44,2973.0,142.5697,142.7259,142.5436,142.7085,2973.0
2016-04-25 12:20:00,164.44,164.48,164.37,164.37,2000.0,142.7085,142.7433,142.6478,142.6478,2000.0
2016-04-25 12:25:00,164.43,164.62,164.4,164.62,13781.0,142.6999,142.8648,142.6738,142.8648,13781.0
2016-04-25 12:30:00,164.61,164.96,164.6,164.83,28776.0,142.8561,143.1598,142.8474,143.047,28776.0
2016-04-25 12:35:00,164.82,164.85,164.76,164.85,2500.0,143.0383,143.0644,142.9863,143.0644,2500.0
2016-04-25 12:40:00,164.86,164.99,164.86,164.94,3200.0,143.073,143.1859,143.073,143.1425,3200.0
2016-04-25 12:45:00,164.97,165.13,164.97,165.13,2600.0,143.1685,143.3074,143.1685,143.3074,2600.0
2016-04-25 12:50:00,165.11,165.34,165.1,165.26,6084.0,143.29,143.4896,143.2813,143.4202,6084.0
2016-04-25 12:55:00,165.33,165.4,165.24,165.35,3995.0,143.4809,143.5417,143.4028,143.4983,3995.0
2016-04-25 13:00:00,165.35,165.42,165.24,165.32,11000.0,143.4983,143.559,143.4028,143.4722,11000.0
2016-04-25 13:05:00,165.27,165.39,165.22,165.22,5466.0,143.4289,143.533,143.3855,143.3855,5466.0
2016-04-25 13:10:00,165.22,165.54,165.2,165.48,4396.0,143.3855,143.6632,143.3681,143.6111,4396.0
2016-04-25 13:15:00,165.53,165.55,165.43,165.44,2445.0,143.6545,143.6718,143.5677,143.5764,2445.0
2016-04-25 13:20:00,165.39,165.51,165.38,165.5,6399.0,143.533,143.6371,143.5243,143.6285,6399.0
2016-04-25 13:25:00,165.44,165.51,165.35,165.43,4569.0,143.5764,143.6371,143.4983,143.5677,4569.0
2016-04-25 13:30:00,165.37,165.41,165.09,165.09,5962.0,143.5156,143.5504,143.2726,143.2726,5962.0
2016-04-25 13:35:00,165.16,165.21,165.07,165.2,5300.0,143.3334,143.3768,143.2553,143.3681,5300.0
2016-04-25 13:40:00,165.23,165.36,165.23,165.25,2640.0,143.3941,143.507,143.3941,143.4115,2640.0
2016-04-25 13:45:00,165.24,165.32,165.23,165.23,4225.0,143.4028,143.4722,143.3941,143.3941,4225.0
2016-04-25 13:50:00,165.27,165.34,165.23,165.29,2691.0,143.4289,143.4896,143.3941,143.4462,2691.0
2016-04-25 13:55:00,165.31,165.37,165.19,165.34,6186.0,143.4636,143.5156,143.3594,143.4896,6186.0
2016-04-25 14:00:00,165.37,165.37,165.07,165.23,11598.0,143.5156,143.5156,143.2553,143.3941,11598.0
2016-04-25 14:05:00,165.22,165.24,165.0,165.07,3968.0,143.3855,143.4028,143.1945,143.2553,3968.0
2016-04-25 14:10:00,165.09,165.25,165.03,165.12,7398.0,143.2726,143.4115,143.2206,143.2987,7398.0
2016-04-25 14:15:00,165.12,165.25,165.09,165.13,11167.0,143.2987,143.4115,143.2726,143.3074,11167.0
2016-04-25 14:20:00,165.14,165.24,165.12,165.24,3145.0,143.316,143.4028,143.2987,143.4028,3145.0
2016-04-25 14:25:00,165.22,165.34,165.16,165.22,6800.0,143.3855,143.4896,143.3334,143.3855,6800.0
2016-04-25 14:30:00,165.22,165.31,165.22,165.3,2296.0,143.3855,143.4636,143.3855,143.4549,2296.0
2016-04-25 14:35:00,165.32,165.41,165.3,165.31,6979.0,143.4722,143.5504,143.4549,143.4636,6979.0
2016-04-25 14:40:00,165.28,165.43,165.28,165.41,3551.0,143.4375,143.5677,143.4375,143.5504,3551.0
2016-04-25 14:45:00,165.37,165.38,165.19,165.22,6900.0,143.5156,143.5243,143.3594,143.3855,6900.0
2016-04-25 14:50:00,165.19,165.29,165.15,165.15,4484.0,143.3594,143.4462,143.3247,143.3247,4484.0
2016-04-25 14:55:00,165.16,165.29,165.13,165.28,4900.0,143.3334,143.4462,143.3074,143.4375,4900.0
2016-04-25 15:00:00,165.26,165.28,165.15,165.2,9265.0,143.4202,143.4375,143.3247,143.3681,9265.0
2016-04-25 15:05:00,165.21,165.33,165.21,165.28,7194.0,143.3768,143.4809,143.3768,143.4375,7194.0
2016-04-25 15:10:00,165.27,165.33,165.25,165.25,8262.0,143.4289,143.4809,143.4115,143.4115,8262.0
2016-04-25 15:15:00,165.22,165.25,165.08,165.15,9591.0,143.3855,143.4115,143.264,143.3247,9591.0
2016-04-25 15:20:00,165.14,165.28,165.11,165.25,8552.0,143.316,143.4375,143.29,143.4115,8552.0
2016-04-25 15:25:00,165.24,165.25,165.19,165.21,10747.0,143.4028,143.4115,143.3594,143.3768,10747.0
2016-04-25 15:30:00,165.2,165.27,165.16,165.27,12684.0,143.3681,143.4289,143.3334,143.4289,12684.0
2016-04-25 15:35:00,165.27,165.33,165.22,165.28,11910.0,143.4289,143.4809,143.3855,143.4375,11910.0
2016-04-25 15:40:00,165.28,165.31,165.23,165.23,13761.0,143.4375,143.4636,143.3941,143.3941,13761.0
2016-04-25 15:45:00,165.25,165.38,165.24,165.27,24365.0,143.4115,143.5243,143.4028,143.4289,24365.0
2016-04-25 15:50:00,165.29,165.34,165.22,165.23,29561.0,143.4462,143.4896,143.3855,143.3941,29561.0
2016-04-25 15:55:00,165.23,165.56,165.22,165.54,60871.0,143.3941,143.6805,143.3855,143.6632,60871.0
2016-04-26 09:30:00,165.82,165.98,165.41,165.98,18598.0,143.9062,144.045,143.5504,144.045,18598.0
2016-04-26 09:35:00,165.89,165.97,165.63,165.73,3620.0,143.9669,144.0363,143.7413,143.8281,3620.0
2016-04-26 09:40:00,165.77,166.0,165.48,165.58,5128.0,143.8628,144.0624,143.6111,143.6979,5128.0
2016-04-26 09:45:00,165.5,165.77,165.5,165.61,17008.0,143.6285,143.8628,143.6285,143.7239,17008.0
2016-04-26 09:50:00,165.76,166.24,165.63,166.19,11047.0,143.8541,144.2707,143.7413,144.2273,11047.0
2016-04-26 09:55:00,166.18,166.63,166.17,166.35,8899.0,144.2186,144.6091,144.2099,144.3661,8899.0
2016-04-26 10:00:00,166.45,166.77,166.2,166.77,9959.0,144.4529,144.7306,144.2359,144.7306,9959.0
2016-04-26 10:05:00,166.81,166.92,166.44,166.45,14775.0,144.7653,144.8608,144.4442,144.4529,14775.0
2016-04-26 10:10:00,166.5,166.6,166.35,166.44,7343.0,144.4963,144.5831,144.3661,144.4442,7343.0
2016-04-26 10:15:00,166.39,166.57,166.39,166.5,11686.0,144.4008,144.5571,144.4008,144.4963,11686.0
2016-04-26 10:20:00,166.41,166.51,166.29,166.4,7063.0,144.4182,144.505,144.3141,144.4095,7063.0
2016-04-26 10:25:00,166.38,166.39,166.02,166.12,8659.0,144.3922,144.4008,144.0797,144.1665,8659.0
2016-04-26 10:30:00,166.04,166.23,165.94,166.23,8019.0,144.0971,144.262,144.0103,144.262,8019.0
2016-04-26 10:35:00,166.21,166.27,166.09,166.09,4320.0,144.2446,144.2967,144.1405,144.1405,4320.0
2016-04-26 10:40:00,166.08,166.48,166.07,166.44,6006.0,144.1318,144.4789,144.1231,144.4442,6006.0
2016-04-26 10:45:00,166.36,166.4,166.18,166.29,12306.0,144.3748,144.4095,144.2186,144.3141,12306.0
2016-04-26 10:50:00,166.29,166.48,166.17,166.3,13040.0,144.3141,144.4789,144.2099,144.3227,13040.0
2016-04-26 10:55:00,166.24,166.47,166.13,166.18,7916.0,144.2707,144.4703,144.1752,144.2186,7916.0
2016-04-26 11:00:00,166.19,166.23,165.86,165.93,14522.0,144.2273,144.262,143.9409,144.0016,14522.0
2016-04-26 11:05:00,165.99,166.43,165.99,166.42,7302.0,144.0537,144.4356,144.0537,144.4269,7302.0
2016-04-26 11:10:00,166.37,166.43,166.25,166.26,3690.0,144.3835,144.4356,144.2793,144.288,3690.0
2016-04-26 11:15:00,166.31,166.51,166.31,166.45,5349.0,144.3314,144.505,144.3314,144.4529,5349.0
2016-04-26 11:20:00,166.51,166.8,166.49,166.73,7783.0,144.505,144.7567,144.4876,144.6959,7783.0
2016-04-26 11:25:00,166.7,166.78,166.59,166.59,4570.0,144.6699,144.7393,144.5744,144.5744,4570.0
2016-04-26 11:30:00,166.68,166.74,166.59,166.59,9337.0,144.6525,144.7046,144.5744,144.5744,9337.0
2016-04-26 11:35:00,166.54,166.7,166.54,166.69,4668.0,144.531,144.6699,144.531,144.6612,4668.0
2016-04-26 11:40:00,166.69,166.74,166.59,166.74,4939.0,144.6612,144.7046,144.5744,144.7046,4939.0
2016-04-26 11:45:00,166.71,166.82,166.64,166.82,5603.0,144.6785,144.774,144.6178,144.774,5603.0
2016-04-26 11:50:00,166.85,167.08,166.85,167.03,7550.0,144.8,144.9997,144.8,144.9563,7550.0
2016-04-26 11:55:00,167.03,167.14,167.0,167.06,8401.0,144.9563,145.0517,144.9302,144.9823,8401.0
2016-04-26 12:00:00,167.06,167.11,167.0,167.05,5916.0,144.9823,145.0257,144.9302,144.9736,5916.0
2016-04-26 12:05:00,167.06,167.13,167.0,167.03,7629.0,144.9823,145.043,144.9302,144.9563,7629.0
2016-04-26 12:10:00,167.05,167.13,167.0,167.06,4431.0,144.9736,145.043,144.9302,144.9823,4431.0
2016-04-26 12:15:00,167.08,167.29,167.07,167.27,8656.0,144.9997,145.1819,144.991,145.1645,8656.0
2016-04-26 12:20:00,167.23,167.25,166.96,166.98,6818.0,145.1298,145.1472,144.8955,144.9129,6818.0
2016-04-26 12:25:00,167.07,167.13,166.98,167.05,5240.0,144.991,145.043,144.9129,144.9736,5240.0
2016-04-26 12:30:00,167.07,167.08,166.89,166.96,4400.0,144.991,144.9997,144.8348,144.8955,4400.0
2016-04-26 12:35:00,166.97,167.02,166.91,166.93,3382.0,144.9042,144.9476,144.8521,144.8695,3382.0
2016-04-26 12:40:00,166.95,167.01,166.92,166.95,2630.0,144.8868,144.9389,144.8608,144.8868,2630.0
2016-04-26 12:45:00,167.0,167.03,166.9,166.9,5448.0,144.9302,144.9563,144.8434,144.8434,5448.0
2016-04-26 12:50:00,166.99,167.01,166.87,166.87,3600.0,144.9215,144.9389,144.8174,144.8174,3600.0
2016-04-26 12:55:00,166.92,167.07,166.87,166.95,6413.0,144.8608,144.991,144.8174,144.8868,6413.0
2016-04-26 13:00:00,166.9,166.93,166.78,166.78,2800.0,144.8434,144.8695,144.7393,144.7393,2800.0
2016-04-26 13:05:00,166.83,166.93,166.8,166.92,5476.0,144.7827,144.8695,144.7567,144.8608,5476.0
2016-04-26 13:10:00,166.92,166.92,166.77,166.79,3971.0,144.8608,144.8608,144.7306,144.748,3971.0
2016-04-26 13:15:00,166.81,166.88,166.61,166.63,21375.0,144.7653,144.8261,144.5918,144.6091,21375.0
2016-04-26 13:20:00,166.66,166.83,166.66,166.76,4100.0,144.6352,144.7827,144.6352,144.7219,4100.0
2016-04-26 13:25:00,166.73,166.91,166.72,166.91,2540.0,144.6959,144.8521,144.6872,144.8521,2540.0
2016-04-26 13:30:00,166.91,166.95,166.85,166.86,4246.0,144.8521,144.8868,144.8,144.8087,4246.0
2016-04-26 13:35:00,166.82,166.84,166.73,166.73,4663.0,144.774,144.7914,144.6959,144.6959,4663.0
2016-04-26 13:40:00,166.66,166.7,166.51,166.63,5235.0,144.6352,144.6699,144.505,144.6091,5235.0
2016-04-26 13:45:00,166.6,166.66,166.51,166.53,4156.0,144.5831,144.6352,144.505,144.5223,4156.0
2016-04-26 13:50:00,166.54,166.61,166.49,166.59,4553.0,144.531,144.5918,144.4876,144.5744,4553.0
2016-04-26 13:55:00,166.61,166.64,166.55,166.62,3536.0,144.5918,144.6178,144.5397,144.6004,3536.0
2016-04-26 14:00:00,166.62,166.65,166.54,166.54,6976.0,144.6004,144.6265,144.531,144.531,6976.0
2016-04-26 14:05:00,166.54,166.65,166.54,166.62,4677.0,144.531,144.6265,144.531,144.6004,4677.0
2016-04-26 14:10:00,166.59,166.69,166.56,166.68,4400.0,144.5744,144.6612,144.5484,144.6525,4400.0
2016-04-26 14:15:00,166.7,166.9,166.67,166.81,6681.0,144.6699,144.8434,144.6438,144.7653,6681.0
2016-04-26 14:20:00,166.78,166.92,166.75,166.81,7061.0,144.7393,144.8608,144.7133,144.7653,7061.0
2016-04-26 14:25:00,166.85,166.92,166.81,166.83,7467.0,144.8,144.8608,144.7653,144.7827,7467.0
2016-04-26 14:30:00,166.84,166.99,166.84,166.98,7011.0,144.7914,144.9215,144.7914,144.9129,7011.0
2016-04-26 14:35:00,167.0,167.16,166.99,167.13,15671.0,144.9302,145.0691,144.9215,145.043,15671.0
2016-04-26 14:40:00,167.14,167.2,167.1,167.16,5820.0,145.0517,145.1038,145.017,145.0691,5820.0
2016-04-26 14:45:00,167.16,167.23,167.11,167.15,4601.0,145.0691,145.1298,145.0257,145.0604,4601.0
2016-04-26 14:50:00,167.15,167.21,167.1,167.14,5536.0,145.0604,145.1125,145.017,145.0517,5536.0
2016-04-26 14:55:00,167.17,167.25,167.15,167.21,9009.0,145.0778,145.1472,145.0604,145.1125,9009.0
2016-04-26 15:00:00,167.23,167.37,167.16,167.17,7088.0,145.1298,145.2513,145.0691,145.0778,7088.0
2016-04-26 15:05:00,167.17,167.21,167.1,167.12,7630.0,145.0778,145.1125,145.017,145.0344,7630.0
2016-04-26 15:10:00,167.13,167.27,167.1,167.25,11180.0,145.043,145.1645,145.017,145.1472,11180.0
2016-04-26 15:15:00,167.25,167.4,167.21,167.34,18391.0,145.1472,145.2774,145.1125,145.2253,18391.0
2016-04-26 15:20:00,167.36,167.42,167.11,167.22,15481.0,145.2426,145.2947,145.0257,145.1212,15481.0
2016-04-26 15:25:00,167.24,167.27,167.11,167.27,8820.0,145.1385,145.1645,145.0257,145.1645,8820.0
2016-04-26 15:30:00,167.27,167.55,167.22,167.53,18921.0,145.1645,145.4075,145.1212,145.3902,18921.0
2016-04-26 15:35:00,167.53,167.6,167.39,167.47,14699.0,145.3902,145.4509,145.2687,145.3381,14699.0
2016-04-26 15:40:00,167.47,167.58,167.44,167.46,14612.0,145.3381,145.4336,145.3121,145.3294,14612.0
2016-04-26 15:45:00,167.5,167.5,167.26,167.28,25008.0,145.3641,145.3641,145.1559,145.1732,25008.0
2016-04-26 15:50:00,167.25,167.32,167.18,167.18,47491.0,145.1472,145.2079,145.0864,145.0864,47491.0
2016-04-26 15:55:00,167.2,167.23,167.0,167.11,88141.0,145.1038,145.1298,144.9302,145.0257,88141.0
2016-04-27 09:30:00,167.07,167.26,166.6,166.78,17504.0,144.991,145.1559,144.5831,144.7393,17504.0
2016-04-27 09:35:00,166.8,167.8,166.8,167.8,3922.0,144.7567,145.6245,144.7567,145.6245,3922.0
2016-04-27 09:40:00,167.63,167.69,167.04,167.06,4285.0,145.477,145.529,144.9649,144.9823,4285.0
2016-04-27 09:45:00,166.92,166.99,166.64,166.78,3300.0,144.8608,144.9215,144.6178,144.7393,3300.0
2016-04-27 09:50:00,167.02,167.3,166.86,167.17,6368.0,144.9476,145.1906,144.8087,145.0778,6368.0
2016-04-27 09:55:00,167.33,167.35,166.92,166.92,6564.0,145.2166,145.234,144.8608,144.8608,6564.0
2016-04-27 10:00:00,166.97,167.18,166.97,167.02,7237.0,144.9042,145.0864,144.9042,144.9476,7237.0
2016-04-27 10:05:00,167.01,167.01,166.7,166.76,9677.0,144.9389,144.9389,144.6699,144.7219,9677.0
2016-04-27 10:10:00,166.78,167.14,166.75,167.04,5773.0,144.7393,145.0517,144.7133,144.9649,5773.0
2016-04-27 10:15:00,167.02,167.08,166.7,166.71,6599.0,144.9476,144.9997,144.6699,144.6785,6599.0
2016-04-27 10:20:00,166.77,166.82,166.53,166.53,5726.0,144.7306,144.774,144.5223,144.5223,5726.0
2016-04-27 10:25:00,166.5,166.57,166.44,166.46,9496.0,144.4963,144.5571,144.4442,144.4616,9496.0
2016-04-27 10:30:00,166.46,166.47,166.28,166.31,20918.0,144.4616,144.4703,144.3054,144.3314,20918.0
2016-04-27 10:35:00,166.33,166.57,166.28,166.29,8088.0,144.3488,144.5571,144.3054,144.3141,8088.0
2016-04-27 10:40:00,166.31,166.51,166.27,166.5,4795.0,144.3314,144.505,144.2967,144.4963,4795.0
2016-04-27 10:45:00,166.41,166.49,166.33,166.41,3852.0,144.4182,144.4876,144.3488,144.4182,3852.0
2016-04-27 10:50:00,166.37,166.38,166.24,166.34,6519.0,144.3835,144.3922,144.2707,144.3574,6519.0
2016-04-27 10:55:00,166.37,166.46,166.22,166.31,4792.0,144.3835,144.4616,144.2533,144.3314,4792.0
2016-04-27 11:00:00,166.35,166.58,166.27,166.55,6410.0,144.3661,144.5657,144.2967,144.5397,6410.0
2016-04-27 11:05:00,166.59,166.59,166.41,166.52,1672.0,144.5744,144.5744,144.4182,144.5137,1672.0
2016-04-27 11:10:00,166.5,166.57,166.37,166.42,3950.0,144.4963,144.5571,144.3835,144.4269,3950.0
2016-04-27 11:15:00,166.42,166.43,166.26,166.26,6287.0,144.4269,144.4356,144.288,144.288,6287.0
2016-04-27 11:20:00,166.25,166.38,166.24,166.3,4085.0,144.2793,144.3922,144.2707,144.3227,4085.0
2016-04-27 11:25:00,166.36,166.71,166.35,166.71,11357.0,144.3748,144.6785,144.3661,144.6785,11357.0
2016-04-27 11:30:00,166.65,166.98,166.6,166.79,10952.0,144.6265,144.9129,144.5831,144.748,10952.0
2016-04-27 11:35:00,166.82,166.99,166.77,166.86,16278.0,144.774,144.9215,144.7306,144.8087,16278.0
2016-04-27 11:40:00,166.88,166.95,166.78,166.91,4150.0,144.8261,144.8868,144.7393,144.8521,4150.0
2016-04-27 11:45:00,166.85,166.95,166.79,166.93,4400.0,144.8,144.8868,144.748,144.8695,4400.0
2016-04-27 11:50:00,166.88,166.88,166.74,166.85,6612.0,144.8261,144.8261,144.7046,144.8,6612.0
2016-04-27 11:55:00,166.87,167.06,166.87,166.98,3328.0,144.8174,144.9823,144.8174,144.9129,3328.0
2016-04-27 12:00:00,167.0,167.03,166.86,166.86,2200.0,144.9302,144.9563,144.8087,144.8087,2200.0
2016-04-27 12:05:00,166.84,166.84,166.73,166.81,13861.0,144.7914,144.7914,144.6959,144.7653,13861.0
2016-04-27 12:10:00,166.78,166.78,166.59,166.67,3235.0,144.7393,144.7393,144.5744,144.6438,3235.0
2016-04-27 12:15:00,166.74,166.81,166.7,166.75,2734.0,144.7046,144.7653,144.6699,144.7133,2734.0
2016-04-27 12:20:00,166.74,166.89,166.74,166.86,3842.0,144.7046,144.8348,144.7046,144.8087,3842.0
2016-04-27 12:25:00,166.85,166.91,166.83,166.9,4939.0,144.8,144.8521,144.7827,144.8434,4939.0
2016-04-27 12:30:00,166.9,167.03,166.9,167.01,9670.0,144.8434,144.9563,144.8434,144.9389,9670.0
2016-04-27 12:35:00,166.95,166.96,166.73,166.83,13421.0,144.8868,144.8955,144.6959,144.7827,13421.0
2016-04-27 12:40:00,166.8,166.89,166.79,166.85,2535.0,144.7567,144.8348,144.748,144.8,2535.0
2016-04-27 12:45:00,166.81,166.89,166.8,166.87,4814.0,144.7653,144.8348,144.7567,144.8174,4814.0
2016-04-27 12:50:00,166.87,166.92,166.84,166.92,1400.0,144.8174,144.8608,144.7914,144.8608,1400.0
2016-04-27 12:55:00,166.94,166.94,166.86,166.91,2400.0,144.8782,144.8782,144.8087,144.8521,2400.0
2016-04-27 13:00:00,166.9,166.93,166.8,166.89,5736.0,144.8434,144.8695,144.7567,144.8348,5736.0
2016-04-27 13:05:00,166.9,166.91,166.81,166.82,4842.0,144.8434,144.8521,144.7653,144.774,4842.0
2016-04-27 13:10:00,166.87,166.98,166.83,166.98,3151.0,144.8174,144.9129,144.7827,144.9129,3151.0
2016-04-27 13:15:00,166.93,166.93,166.89,166.89,925.0,144.8695,144.8695,144.8348,144.8348,925.0
2016-04-27 13:20:00,166.81,166.87,166.78,166.87,4685.0,144.7653,144.8174,144.7393,144.8174,4685.0
2016-04-27 13:25:00,166.92,167.31,166.86,167.08,33507.0,144.8608,145.1993,144.8087,144.9997,33507.0
2016-04-27 13:30:00,167.07,167.18,167.05,167.05,3000.0,144.991,145.0864,144.9736,144.9736,3000.0
2016-04-27 13:35:00,167.02,167.16,167.02,167.05,4946.0,144.9476,145.0691,144.9476,144.9736,4946.0
2016-04-27 13:40:00,167.06,167.08,166.99,167.06,2958.0,144.9823,144.9997,144.9215,144.9823,2958.0
2016-04-27 13:45:00,167.09,167.29,167.06,167.26,4120.0,145.0083,145.1819,144.9823,145.1559,4120.0
2016-04-27 13:50:00,167.29,167.29,167.16,167.25,2036.0,145.1819,145.1819,145.0691,145.1472,2036.0
2016-04-27 13:55:00,167.22,167.22,166.87,166.87,3918.0,145.1212,145.1212,144.8174,144.8174,3918.0
2016-04-27 14:00:00,166.8,167.33,166.7,167.01,9405.0,144.7567,145.2166,144.6699,144.9389,9405.0
2016-04-27 14:05:00,167.2,167.53,167.06,167.53,7482.0,145.1038,145.3902,144.9823,145.3902,7482.0
2016-04-27 14:10:00,167.61,167.63,167.42,167.43,7312.0,145.4596,145.477,145.2947,145.3034,7312.0
2016-04-27 14:15:00,167.47,167.63,167.4,167.5,5484.0,145.3381,145.477,145.2774,145.3641,5484.0
2016-04-27 14:20:00,167.55,167.7,167.46,167.58,6376.0,145.4075,145.5377,145.3294,145.4336,6376.0
2016-04-27 14:25:00,167.56,167.65,167.42,167.43,4811.0,145.4162,145.4943,145.2947,145.3034,4811.0
2016-04-27 14:30:00,167.44,167.46,167.15,167.22,4895.0,145.3121,145.3294,145.0604,145.1212,4895.0
2016-04-27 14:35:00,167.23,167.35,167.2,167.27,2464.0,145.1298,145.234,145.1038,145.1645,2464.0
2016-04-27 14:40:00,167.22,167.54,167.2,167.43,11258.0,145.1212,145.3989,145.1038,145.3034,11258.0
2016-04-27 14:45:00,167.46,167.53,167.28,167.37,4316.0,145.3294,145.3902,145.1732,145.2513,4316.0
2016-04-27 14:50:00,167.28,167.52,167.28,167.49,2600.0,145.1732,145.3815,145.1732,145.3555,2600.0
2016-04-27 14:55:00,167.55,167.57,167.46,167.56,2671.0,145.4075,145.4249,145.3294,145.4162,2671.0
2016-04-27 15:00:00,167.53,167.69,167.52,167.6,8634.0,145.3902,145.529,145.3815,145.4509,8634.0
2016-04-27 15:05:00,167.57,167.69,167.47,167.55,9041.0,145.4249,145.529,145.3381,145.4075,9041.0
2016-04-27 15:10:00,167.54,167.8,167.54,167.59,9344.0,145.3989,145.6245,145.3989,145.4423,9344.0
2016-04-27 15:15:00,167.63,167.75,167.54,167.69,5887.0,145.477,145.5811,145.3989,145.529,5887.0
2016-04-27 15:20:00,167.7,167.89,167.7,167.86,4454.0,145.5377,145.7026,145.5377,145.6766,4454.0
2016-04-27 15:25:00,167.9,167.97,167.81,167.97,15270.0,145.7113,145.772,145.6332,145.772,15270.0
2016-04-27 15:30:00,167.99,168.04,167.92,167.94,24273.0,145.7894,145.8328,145.7286,145.746,24273.0
2016-04-27 15:35:00,167.93,168.12,167.92,168.12,11256.0,145.7373,145.9022,145.7286,145.9022,11256.0
2016-04-27 15:40:00,168.12,168.2,168.0,168.12,17227.0,145.9022,145.9716,145.7981,145.9022,17227.0
2016-04-27 15:45:00,168.11,168.17,167.92,167.99,11710.0,145.8935,145.9456,145.7286,145.7894,11710.0
2016-04-27 15:50:00,167.98,167.98,167.81,167.82,13787.0,145.7807,145.7807,145.6332,145.6419,13787.0
2016-04-27 15:55:00,167.81,167.82,167.48,167.6,50715.0,145.6332,145.6419,145.3468,145.4509,50715.0
2016-04-28 09:30:00,166.89,167.0,165.49,165.49,25473.0,144.8348,144.9302,143.6198,143.6198,25473.0
2016-04-28 09:35:00,165.49,166.09,165.49,165.91,17933.0,143.6198,144.1405,143.6198,143.9843,17933.0
2016-04-28 09:40:00,165.88,166.89,165.7,166.89,22213.0,143.9582,144.8348,143.802,144.8348,22213.0
2016-04-28 09:45:00,166.73,167.49,166.73,167.39,18404.0,144.6959,145.3555,144.6959,145.2687,18404.0
2016-04-28 09:50:00,167.36,167.49,166.91,166.99,28694.0,145.2426,145.3555,144.8521,144.9215,28694.0
2016-04-28 09:55:00,167.09,167.45,166.97,167.45,17387.0,145.0083,145.3208,144.9042,145.3208,17387.0
2016-04-28 10:00:00,167.39,167.56,167.18,167.56,11730.0,145.2687,145.4162,145.0864,145.4162,11730.0
2016-04-28 10:05:00,167.54,168.0,167.53,167.95,14328.0,145.3989,145.7981,145.3902,145.7547,14328.0
2016-04-28 10:10:00,167.99,168.16,167.85,168.16,23095.0,145.7894,145.9369,145.6679,145.9369,23095.0
2016-04-28 10:15:00,168.11,168.11,167.85,167.88,6928.0,145.8935,145.8935,145.6679,145.6939,6928.0
2016-04-28 10:20:00,167.88,167.93,167.66,167.8,4293.0,145.6939,145.7373,145.503,145.6245,4293.0
2016-04-28 10:25:00,167.71,168.05,167.7,168.04,6085.0,145.5464,145.8415,145.5377,145.8328,6085.0
2016-04-28 10:30:00,167.99,168.02,167.76,167.79,7742.0,145.7894,145.8154,145.5898,145.6158,7742.0
2016-04-28 10:35:00,167.85,167.93,167.78,167.93,6664.0,145.6679,145.7373,145.6071,145.7373,6664.0
2016-04-28 10:40:00,167.98,168.04,167.7,167.73,16774.0,145.7807,145.8328,145.5377,145.5638,16774.0
2016-04-28 10:45:00,167.69,167.99,167.69,167.9,7092.0,145.529,145.7894,145.529,145.7113,7092.0
2016-04-28 10:50:00,167.96,168.02,167.87,167.89,8402.0,145.7634,145.8154,145.6853,145.7026,8402.0
2016-04-28 10:55:00,167.93,168.01,167.77,167.81,7686.0,145.7373,145.8067,145.5985,145.6332,7686.0
2016-04-28 11:00:00,167.81,167.94,167.75,167.83,13807.0,145.6332,145.746,145.5811,145.6505,13807.0
2016-04-28 11:05:00,167.87,167.9,167.71,167.75,3500.0,145.6853,145.7113,145.5464,145.5811,3500.0
2016-04-28 11:10:00,167.74,167.88,167.74,167.88,6309.0,145.5724,145.6939,145.5724,145.6939,6309.0
2016-04-28 11:15:00,167.9,167.94,167.81,167.92,5380.0,145.7113,145.746,145.6332,145.7286,5380.0
2016-04-28 11:20:00,167.89,168.02,167.86,167.92,9494.0,145.7026,145.8154,145.6766,145.7286,9494.0
2016-04-28 11:25:00,167.92,168.09,167.75,167.82,13041.0,145.7286,145.8762,145.5811,145.6419,13041.0
2016-04-28 11:30:00,167.82,168.03,167.82,168.03,3300.0,145.6419,145.8241,145.6419,145.8241,3300.0
2016-04-28 11:35:00,168.08,168.09,167.93,167.96,4838.0,145.8675,145.8762,145.7373,145.7634,4838.0
2016-04-28 11:40:00,168.03,168.03,167.78,167.81,5359.0,145.8241,145.8241,145.6071,145.6332,5359.0
2016-04-28 11:45:00,167.76,167.89,167.73,167.87,3780.0,145.5898,145.7026,145.5638,145.6853,3780.0
2016-04-28 11:50:00,167.95,167.96,167.74,167.8,5477.0,145.7547,145.7634,145.5724,145.6245,5477.0
2016-04-28 11:55:00,167.84,167.9,167.83,167.86,3200.0,145.6592,145.7113,145.6505,145.6766,3200.0
2016-04-28 12:00:00,167.9,168.0,167.86,167.91,7434.0,145.7113,145.7981,145.6766,145.72,7434.0
2016-04-28 12:05:00,167.89,167.95,167.79,167.82,7932.0,145.7026,145.7547,145.6158,145.6419,7932.0
2016-04-28 12:10:00,167.83,167.87,167.76,167.76,3226.0,145.6505,145.6853,145.5898,145.5898,3226.0
2016-04-28 12:15:00,167.75,167.76,167.39,167.39,3800.0,145.5811,145.5898,145.2687,145.2687,3800.0
2016-04-28 12:20:00,167.37,167.43,167.32,167.37,3394.0,145.2513,145.3034,145.2079,145.2513,3394.0
2016-04-28 12:25:00,167.4,167.58,167.4,167.54,4700.0,145.2774,145.4336,145.2774,145.3989,4700.0
2016-04-28 12:30:00,167.52,167.71,167.46,167.7,3780.0,145.3815,145.5464,145.3294,145.5377,3780.0
2016-04-28 12:35:00,167.67,167.68,167.54,167.68,5185.0,145.5117,145.5204,145.3989,145.5204,5185.0
2016-04-28 12:40:00,167.66,167.69,167.61,167.62,2400.0,145.503,145.529,145.4596,145.4683,2400.0
2016-04-28 12:45:00,167.64,167.76,167.6,167.72,3179.0,145.4856,145.5898,145.4509,145.5551,3179.0
2016-04-28 12:50:00,167.72,167.81,167.69,167.81,3926.0,145.5551,145.6332,145.529,145.6332,3926.0
2016-04-28 12:55:00,167.84,167.85,167.69,167.74,3919.0,145.6592,145.6679,145.529,145.5724,3919.0
2016-04-28 13:00:00,167.76,167.85,167.67,167.67,6212.0,145.5898,145.6679,145.5117,145.5117,6212.0
2016-04-28 13:05:00,167.67,167.8,167.65,167.75,3154.0,145.5117,145.6245,145.4943,145.5811,3154.0
2016-04-28 13:10:00,167.72,167.73,167.59,167.67,6800.0,145.5551,145.5638,145.4423,145.5117,6800.0
2016-04-28 13:15:00,167.63,167.68,167.45,167.49,3226.0,145.477,145.5204,145.3208,145.3555,3226.0
2016-04-28 13:20:00,167.44,167.55,167.42,167.55,6500.0,145.3121,145.4075,145.2947,145.4075,6500.0
2016-04-28 13:25:00,167.55,167.69,167.5,167.66,3314.0,145.4075,145.529,145.3641,145.503,3314.0
2016-04-28 13:30:00,167.66,167.68,167.6,167.62,2900.0,145.503,145.5204,145.4509,145.4683,2900.0
2016-04-28 13:35:00,167.62,167.64,167.61,167.64,3400.0,145.4683,145.4856,145.4596,145.4856,3400.0
2016-04-28 13:40:00,167.66,167.66,167.6,167.65,5726.0,145.503,145.503,145.4509,145.4943,5726.0
2016-04-28 13:45:00,167.66,167.78,167.65,167.72,2147.0,145.503,145.6071,145.4943,145.5551,2147.0
2016-04-28 13:50:00,167.71,167.82,167.7,167.82,4162.0,145.5464,145.6419,145.5377,145.6419,4162.0
2016-04-28 13:55:00,167.78,167.84,167.76,167.84,2920.0,145.6071,145.6592,145.5898,145.6592,2920.0
2016-04-28 14:00:00,167.79,167.82,167.67,167.72,3659.0,145.6158,145.6419,145.5117,145.5551,3659.0
2016-04-28 14:05:00,167.7,167.74,167.7,167.72,3572.0,145.5377,145.5724,145.5377,145.5551,3572.0
2016-04-28 14:10:00,167.75,167.75,167.6,167.63,5176.0,145.5811,145.5811,145.4509,145.477,5176.0
2016-04-28 14:15:00,167.6,167.6,167.49,167.53,4273.0,145.4509,145.4509,145.3555,145.3902,4273.0
2016-04-28 14:20:00,167.54,167.58,167.5,167.57,4325.0,145.3989,145.4336,145.3641,145.4249,4325.0
2016-04-28 14:25:00,167.57,167.65,167.56,167.65,4072.0,145.4249,145.4943,145.4162,145.4943,4072.0
2016-04-28 14:30:00,167.63,167.66,167.61,167.65,4571.0,145.477,145.503,145.4596,145.4943,4571.0
2016-04-28 14:35:00,167.65,167.67,167.51,167.56,10421.0,145.4943,145.5117,145.3728,145.4162,10421.0
2016-04-28 14:40:00,167.52,167.61,167.51,167.55,6507.0,145.3815,145.4596,145.3728,145.4075,6507.0
2016-04-28 14:45:00,167.49,167.49,167.39,167.44,7899.0,145.3555,145.3555,145.2687,145.3121,7899.0
2016-04-28 14:50:00,167.45,167.46,167.28,167.29,7350.0,145.3208,145.3294,145.1732,145.1819,7350.0
2016-04-28 14:55:00,167.27,167.29,167.12,167.27,9042.0,145.1645,145.1819,145.0344,145.1645,9042.0
2016-04-28 15:00:00,167.31,167.31,167.17,167.25,12800.0,145.1993,145.1993,145.0778,145.1472,12800.0
2016-04-28 15:05:00,167.24,167.24,167.11,167.14,12581.0,145.1385,145.1385,145.0257,145.0517,12581.0
2016-04-28 15:10:00,167.15,167.16,166.58,166.58,17896.0,145.0604,145.0691,144.5657,144.5657,17896.0
2016-04-28 15:15:00,166.52,166.71,166.35,166.5,10919.0,144.5137,144.6785,144.3661,144.4963,10919.0
2016-04-28 15:20:00,166.54,166.67,166.04,166.04,17924.0,144.531,144.6438,144.0971,144.0971,17924.0
2016-04-28 15:25:00,166.05,166.06,165.5,165.5,26971.0,144.1058,144.1145,143.6285,143.6285,26971.0
2016-04-28 15:30:00,165.57,165.75,165.52,165.66,18490.0,143.6892,143.8454,143.6458,143.7673,18490.0
2016-04-28 15:35:00,165.64,165.89,165.61,165.65,21581.0,143.75,143.9669,143.7239,143.7586,21581.0
2016-04-28 15:40:00,165.7,165.84,165.61,165.75,34753.0,143.802,143.9235,143.7239,143.8454,34753.0
2016-04-28 15:45:00,165.78,166.0,165.68,165.68,32422.0,143.8715,144.0624,143.7847,143.7847,32422.0
2016-04-28 15:50:00,165.68,165.73,165.49,165.59,25551.0,143.7847,143.8281,143.6198,143.7066,25551.0
2016-04-28 15:55:00,165.58,165.83,165.46,165.69,118311.0,143.6979,143.9148,143.5937,143.7933,118311.0
2016-04-29 09:30:00,164.85,165.22,164.73,164.77,17838.0,143.0644,143.3855,142.9602,142.9949,17838.0
2016-04-29 09:35:00,165.05,165.48,165.02,165.14,5825.0,143.2379,143.6111,143.2119,143.316,5825.0
2016-04-29 09:40:00,165.1,165.31,164.9,165.31,6937.0,143.2813,143.4636,143.1077,143.4636,6937.0
2016-04-29 09:45:00,165.22,165.35,164.94,165.22,4216.0,143.3855,143.4983,143.1425,143.3855,4216.0
2016-04-29 09:50:00,165.22,165.27,164.91,165.0,4850.0,143.3855,143.4289,143.1164,143.1945,4850.0
2016-04-29 09:55:00,164.96,165.01,164.64,164.64,5464.0,143.1598,143.2032,142.8821,142.8821,5464.0
2016-04-29 10:00:00,164.53,164.54,164.34,164.41,11403.0,142.7866,142.7953,142.6218,142.6825,11403.0
2016-04-29 10:05:00,164.5,164.85,164.5,164.69,2206.0,142.7606,143.0644,142.7606,142.9255,2206.0
2016-04-29 10:10:00,164.68,165.16,164.56,164.78,9878.0,142.9168,143.3334,142.8127,143.0036,9878.0
2016-04-29 10:15:00,164.84,164.95,164.69,164.7,11131.0,143.0557,143.1511,142.9255,142.9342,11131.0
2016-04-29 10:20:00,164.67,164.78,164.55,164.74,5479.0,142.9081,143.0036,142.804,142.9689,5479.0
2016-04-29 10:25:00,164.71,164.79,164.49,164.61,7705.0,142.9429,143.0123,142.7519,142.8561,7705.0
2016-04-29 10:30:00,164.67,165.36,164.67,165.21,10410.0,142.9081,143.507,142.9081,143.3768,10410.0
2016-04-29 10:35:00,165.32,165.48,165.09,165.34,4222.0,143.4722,143.6111,143.2726,143.4896,4222.0
2016-04-29 10:40:00,165.28,165.28,165.09,165.09,5301.0,143.4375,143.4375,143.2726,143.2726,5301.0
2016-04-29 10:45:00,165.0,165.05,164.78,164.89,6310.0,143.1945,143.2379,143.0036,143.0991,6310.0
2016-04-29 10:50:00,164.81,164.82,164.52,164.52,6073.0,143.0296,143.0383,142.778,142.778,6073.0
2016-04-29 10:55:00,164.56,164.81,164.48,164.81,6553.0,142.8127,143.0296,142.7433,143.0296,6553.0
2016-04-29 11:00:00,164.81,165.14,164.59,165.02,9729.0,143.0296,143.316,142.8387,143.2119,9729.0
2016-04-29 11:05:00,164.98,165.23,164.87,165.06,3529.0,143.1772,143.3941,143.0817,143.2466,3529.0
2016-04-29 11:10:00,164.99,165.13,164.79,165.0,5377.0,143.1859,143.3074,143.0123,143.1945,5377.0
2016-04-29 11:15:00,164.93,165.07,164.71,164.71,3942.0,143.1338,143.2553,142.9429,142.9429,3942.0
2016-04-29 11:20:00,164.58,164.77,164.5,164.6,5232.0,142.83,142.9949,142.7606,142.8474,5232.0
2016-04-29 11:25:00,164.6,164.86,164.54,164.7,3921.0,142.8474,143.073,142.7953,142.9342,3921.0
2016-04-29 11:30:00,164.7,164.7,164.24,164.31,11629.0,142.9342,142.9342,142.535,142.5957,11629.0
2016-04-29 11:35:00,164.26,164.58,163.76,163.92,25053.0,142.5523,142.83,142.1184,142.2573,25053.0
2016-04-29 11:40:00,163.86,164.08,163.74,164.08,4686.0,142.2052,142.3961,142.101,142.3961,4686.0
2016-04-29 11:45:00,164.08,164.39,164.03,164.39,5038.0,142.3961,142.6651,142.3527,142.6651,5038.0
2016-04-29 11:50:00,164.4,164.79,164.36,164.76,4746.0,142.6738,143.0123,142.6391,142.9863,4746.0
2016-04-29 11:55:00,164.76,164.76,164.37,164.42,8290.0,142.9863,142.9863,142.6478,142.6912,8290.0
2016-04-29 12:00:00,164.36,164.41,164.07,164.11,5401.0,142.6391,142.6825,142.3874,142.4222,5401.0
2016-04-29 12:05:00,164.13,164.21,164.01,164.12,12683.0,142.4395,142.5089,142.3354,142.4308,12683.0
2016-04-29 12:10:00,164.16,164.25,164.11,164.13,11419.0,142.4655,142.5436,142.4222,142.4395,11419.0
2016-04-29 12:15:00,164.19,164.25,164.06,164.22,3509.0,142.4916,142.5436,142.3788,142.5176,3509.0
2016-04-29 12:20:00,164.22,164.65,164.22,164.5,7919.0,142.5176,142.8908,142.5176,142.7606,7919.0
2016-04-29 12:25:00,164.46,164.72,164.46,164.59,4331.0,142.7259,142.9515,142.7259,142.8387,4331.0
2016-04-29 12:30:00,164.57,164.64,164.42,164.64,5750.0,142.8214,142.8821,142.6912,142.8821,5750.0
2016-04-29 12:35:00,164.68,164.78,164.57,164.75,3026.0,142.9168,143.0036,142.8214,142.9776,3026.0
2016-04-29 12:40:00,164.81,164.81,164.62,164.68,2445.0,143.0296,143.0296,142.8648,142.9168,2445.0
2016-04-29 12:45:00,164.66,164.78,164.63,164.78,1807.0,142.8995,143.0036,142.8734,143.0036,1807.0
2016-04-29 12:50:00,164.87,164.87,164.6,164.61,2318.0,143.0817,143.0817,142.8474,142.8561,2318.0
2016-04-29 12:55:00,164.66,164.71,164.41,164.41,3602.0,142.8995,142.9429,142.6825,142.6825,3602.0
2016-04-29 13:00:00,164.47,164.5,164.3,164.45,5616.0,142.7346,142.7606,142.587,142.7172,5616.0
2016-04-29 13:05:00,164.57,164.91,164.57,164.81,3642.0,142.8214,143.1164,142.8214,143.0296,3642.0
2016-04-29 13:10:00,164.79,165.05,164.74,165.0,6062.0,143.0123,143.2379,142.9689,143.1945,6062.0
2016-04-29 13:15:00,165.08,165.08,164.93,165.08,5790.0,143.264,143.264,143.1338,143.264,5790.0
2016-04-29 13:20:00,165.05,165.07,164.89,165.01,4260.0,143.2379,143.2553,143.0991,143.2032,4260.0
2016-04-29 13:25:00,165.01,165.13,164.97,165.08,4335.0,143.2032,143.3074,143.1685,143.264,4335.0
2016-04-29 13:30:00,165.02,165.02,164.8,164.9,4598.0,143.2119,143.2119,143.021,143.1077,4598.0
2016-04-29 13:35:00,164.83,165.01,164.78,164.83,5245.0,143.047,143.2032,143.0036,143.047,5245.0
2016-04-29 13:40:00,164.71,164.72,164.46,164.53,2952.0,142.9429,142.9515,142.7259,142.7866,2952.0
2016-04-29 13:45:00,164.48,164.51,164.31,164.33,3341.0,142.7433,142.7693,142.5957,142.6131,3341.0
2016-04-29 13:50:00,164.51,164.66,164.41,164.6,4539.0,142.7693,142.8995,142.6825,142.8474,4539.0
2016-04-29 13:55:00,164.6,164.6,164.37,164.42,4782.0,142.8474,142.8474,142.6478,142.6912,4782.0
2016-04-29 14:00:00,164.37,164.56,164.33,164.56,5384.0,142.6478,142.8127,142.6131,142.8127,5384.0
2016-04-29 14:05:00,164.63,164.71,164.3,164.3,5454.0,142.8734,142.9429,142.587,142.587,5454.0
2016-04-29 14:10:00,164.31,164.31,164.1,164.11,3923.0,142.5957,142.5957,142.4135,142.4222,3923.0
2016-04-29 14:15:00,164.08,164.23,163.98,164.17,11778.0,142.3961,142.5263,142.3093,142.4742,11778.0
2016-04-29 14:20:00,164.18,164.39,164.11,164.37,7857.0,142.4829,142.6651,142.4222,142.6478,7857.0
2016-04-29 14:25:00,164.39,164.69,164.35,164.53,6447.0,142.6651,142.9255,142.6304,142.7866,6447.0
2016-04-29 14:30:00,164.47,164.53,164.32,164.36,4965.0,142.7346,142.7866,142.6044,142.6391,4965.0
2016-04-29 14:35:00,164.34,164.38,164.2,164.2,4686.0,142.6218,142.6565,142.5003,142.5003,4686.0
2016-04-29 14:40:00,164.22,164.27,164.07,164.15,4402.0,142.5176,142.561,142.3874,142.4569,4402.0
2016-04-29 14:45:00,164.17,164.34,164.14,164.32,3583.0,142.4742,142.6218,142.4482,142.6044,3583.0
2016-04-29 14:50:00,164.28,164.28,163.99,164.21,6887.0,142.5697,142.5697,142.318,142.5089,6887.0
2016-04-29 14:55:00,164.22,164.24,163.99,164.06,6134.0,142.5176,142.535,142.318,142.3788,6134.0
2016-04-29 15:00:00,164.03,164.38,164.03,164.19,9518.0,142.3527,142.6565,142.3527,142.4916,9518.0
2016-04-29 15:05:00,164.19,164.57,164.17,164.57,7214.0,142.4916,142.8214,142.4742,142.8214,7214.0
2016-04-29 15:10:00,164.45,164.56,164.37,164.49,10423.0,142.7172,142.8127,142.6478,142.7519,10423.0
2016-04-29 15:15:00,164.49,164.56,164.39,164.4,12135.0,142.7519,142.8127,142.6651,142.6738,12135.0
2016-04-29 15:20:00,164.45,164.68,164.38,164.48,11117.0,142.7172,142.9168,142.6565,142.7433,11117.0
2016-04-29 15:25:00,164.51,164.59,164.43,164.5,9469.0,142.7693,142.8387,142.6999,142.7606,9469.0
2016-04-29 15:30:00,164.54,165.0,164.47,164.97,16765.0,142.7953,143.1945,142.7346,143.1685,16765.0
2016-04-29 15:35:00,165.0,165.03,164.85,164.91,12462.0,143.1945,143.2206,143.0644,143.1164,12462.0
2016-04-29 15:40:00,164.94,165.22,164.91,165.21,17879.0,143.1425,143.3855,143.1164,143.3768,17879.0
2016-04-29 15:45:00,165.2,165.59,165.14,165.15,33247.0,143.3681,143.7066,143.316,143.3247,33247.0
2016-04-29 15:50:00,165.17,165.25,165.02,165.21,31810.0,143.3421,143.4115,143.2119,143.3768,31810.0
2016-04-29 15:55:00,165.25,165.29,165.01,165.17,84257.0,143.4115,143.4462,143.2032,143.3421,84257.0
2016-05-02 09:30:00,165.6,166.1,165.5,165.86,24015.0,143.7152,144.1492,143.6285,143.9409,24015.0
2016-05-02 09:35:00,165.92,166.45,165.58,166.44,19785.0,143.993,144.4529,143.6979,144.4442,19785.0
2016-05-02 09:40:00,166.45,166.57,165.97,166.04,18207.0,144.4529,144.5571,144.0363,144.0971,18207.0
2016-05-02 09:45:00,165.95,166.29,165.75,166.26,18923.0,144.019,144.3141,143.8454,144.288,18923.0
2016-05-02 09:50:00,166.21,166.74,166.11,166.62,10325.0,144.2446,144.7046,144.1578,144.6004,10325.0
2016-05-02 09:55:00,166.61,166.87,166.37,166.67,18508.0,144.5918,144.8174,144.3835,144.6438,18508.0
2016-05-02 10:00:00,166.64,166.74,166.33,166.67,15587.0,144.6178,144.7046,144.3488,144.6438,15587.0
2016-05-02 10:05:00,166.56,167.42,166.54,167.39,27848.0,144.5484,145.2947,144.531,145.2687,27848.0
2016-05-02 10:10:00,167.42,167.51,167.24,167.34,14092.0,145.2947,145.3728,145.1385,145.2253,14092.0
2016-05-02 10:15:00,167.33,168.1,167.33,168.04,29339.0,145.2166,145.8849,145.2166,145.8328,29339.0
2016-05-02 10:20:00,167.98,168.11,167.94,168.1,16847.0,145.7807,145.8935,145.746,145.8849,16847.0
2016-05-02 10:25:00,168.07,168.18,167.99,168.0,15877.0,145.8588,145.9543,145.7894,145.7981,15877.0
2016-05-02 10:30:00,168.01,168.02,167.5,167.5,14811.0,145.8067,145.8154,145.3641,145.3641,14811.0
2016-05-02 10:35:00,167.4,167.5,167.31,167.42,9676.0,145.2774,145.3641,145.1993,145.2947,9676.0
2016-05-02 10:40:00,167.38,167.42,167.23,167.32,13331.0,145.26,145.2947,145.1298,145.2079,13331.0
2016-05-02 10:45:00,167.34,167.44,167.32,167.37,14390.0,145.2253,145.3121,145.2079,145.2513,14390.0
2016-05-02 10:50:00,167.36,167.36,166.82,166.94,13871.0,145.2426,145.2426,144.774,144.8782,13871.0
2016-05-02 10:55:00,166.91,166.98,166.74,166.86,9050.0,144.8521,144.9129,144.7046,144.8087,9050.0
2016-05-02 11:00:00,166.92,167.18,166.88,167.17,9030.0,144.8608,145.0864,144.8261,145.0778,9030.0
2016-05-02 11:05:00,167.17,167.45,167.14,167.44,9627.0,145.0778,145.3208,145.0517,145.3121,9627.0
2016-05-02 11:10:00,167.44,167.92,167.44,167.92,13818.0,145.3121,145.7286,145.3121,145.7286,13818.0
2016-05-02 11:15:00,167.85,168.04,167.83,167.98,10561.0,145.6679,145.8328,145.6505,145.7807,10561.0
2016-05-02 11:20:00,168.01,168.06,167.67,167.91,17387.0,145.8067,145.8501,145.5117,145.72,17387.0
2016-05-02 11:25:00,167.95,167.95,167.58,167.71,9764.0,145.7547,145.7547,145.4336,145.5464,9764.0
2016-05-02 11:30:00,167.78,167.84,167.59,167.82,7907.0,145.6071,145.6592,145.4423,145.6419,7907.0
2016-05-02 11:35:00,167.82,168.06,167.77,167.94,12175.0,145.6419,145.8501,145.5985,145.746,12175.0
2016-05-02 11:40:00,167.97,168.03,167.71,167.71,7646.0,145.772,145.8241,145.5464,145.5464,7646.0
2016-05-02 11:45:00,167.71,167.71,167.38,167.38,5125.0,145.5464,145.5464,145.26,145.26,5125.0
2016-05-02 11:50:00,167.34,167.51,167.18,167.4,12039.0,145.2253,145.3728,145.0864,145.2774,12039.0
2016-05-02 11:55:00,167.44,167.61,167.24,167.4,10097.0,145.3121,145.4596,145.1385,145.2774,10097.0
2016-05-02 12:00:00,167.45,167.49,167.28,167.36,8671.0,145.3208,145.3555,145.1732,145.2426,8671.0
2016-05-02 12:05:00,167.45,167.54,167.32,167.32,8204.0,145.3208,145.3989,145.2079,145.2079,8204.0
2016-05-02 12:10:00,167.29,167.45,167.25,167.27,6410.0,145.1819,145.3208,145.1472,145.1645,6410.0
2016-05-02 12:15:00,167.28,167.46,167.25,167.37,5613.0,145.1732,145.3294,145.1472,145.2513,5613.0
2016-05-02 12:20:00,167.36,167.54,167.34,167.41,5365.0,145.2426,145.3989,145.2253,145.286,5365.0
2016-05-02 12:25:00,167.47,167.48,167.29,167.37,5721.0,145.3381,145.3468,145.1819,145.2513,5721.0
2016-05-02 12:30:00,167.43,167.53,167.41,167.47,8121.0,145.3034,145.3902,145.286,145.3381,8121.0
2016-05-02 12:35:00,167.51,167.53,167.28,167.3,8595.0,145.3728,145.3902,145.1732,145.1906,8595.0
2016-05-02 12:40:00,167.29,167.41,167.19,167.41,5785.0,145.1819,145.286,145.0951,145.286,5785.0
2016-05-02 12:45:00,167.42,167.6,167.35,167.57,10947.0,145.2947,145.4509,145.234,145.4249,10947.0
2016-05-02 12:50:00,167.56,167.63,167.53,167.56,6200.0,145.4162,145.477,145.3902,145.4162,6200.0
2016-05-02 12:55:00,167.57,167.64,167.42,167.64,13699.0,145.4249,145.4856,145.2947,145.4856,13699.0
2016-05-02 13:00:00,167.63,167.65,167.47,167.5,8020.0,145.477,145.4943,145.3381,145.3641,8020.0
2016-05-02 13:05:00,167.55,167.67,167.51,167.63,6406.0,145.4075,145.5117,145.3728,145.477,6406.0
2016-05-02 13:10:00,167.63,167.9,167.63,167.75,9059.0,145.477,145.7113,145.477,145.5811,9059.0
2016-05-02 13:15:00,167.82,167.84,167.74,167.8,4563.0,145.6419,145.6592,145.5724,145.6245,4563.0
2016-05-02 13:20:00,167.81,167.85,167.73,167.8,8958.0,145.6332,145.6679,145.5638,145.6245,8958.0
2016-05-02 13:25:00,167.79,167.9,167.76,167.8,5867.0,145.6158,145.7113,145.5898,145.6245,5867.0
2016-05-02 13:30:00,167.82,167.88,167.79,167.79,3525.0,145.6419,145.6939,145.6158,145.6158,3525.0
2016-05-02 13:35:00,167.77,167.77,167.59,167.59,6297.0,145.5985,145.5985,145.4423,145.4423,6297.0
2016-05-02 13:40:00,167.59,167.73,167.56,167.73,5892.0,145.4423,145.5638,145.4162,145.5638,5892.0
2016-05-02 13:45:00,167.76,167.83,167.6,167.8,6671.0,145.5898,145.6505,145.4509,145.6245,6671.0
2016-05-02 13:50:00,167.79,167.87,167.69,167.69,6732.0,145.6158,145.6853,145.529,145.529,6732.0
2016-05-02 13:55:00,167.7,167.7,167.57,167.64,5675.0,145.5377,145.5377,145.4249,145.4856,5675.0
2016-05-02 14:00:00,167.62,167.72,167.62,167.71,3552.0,145.4683,145.5551,145.4683,145.5464,3552.0
2016-05-02 14:05:00,167.72,167.83,167.69,167.77,8479.0,145.5551,145.6505,145.529,145.5985,8479.0
2016-05-02 14:10:00,167.75,167.92,167.75,167.9,6683.0,145.5811,145.7286,145.5811,145.7113,6683.0
2016-05-02 14:15:00,167.91,168.05,167.9,167.96,7774.0,145.72,145.8415,145.7113,145.7634,7774.0
2016-05-02 14:20:00,167.96,168.03,167.86,167.87,6666.0,145.7634,145.8241,145.6766,145.6853,6666.0
2016-05-02 14:25:00,167.83,167.87,167.62,167.62,6519.0,145.6505,145.6853,145.4683,145.4683,6519.0
2016-05-02 14:30:00,167.65,167.65,167.39,167.47,19975.0,145.4943,145.4943,145.2687,145.3381,19975.0
2016-05-02 14:35:00,167.46,167.47,167.39,167.41,7815.0,145.3294,145.3381,145.2687,145.286,7815.0
2016-05-02 14:40:00,167.45,167.48,167.38,167.43,7130.0,145.3208,145.3468,145.26,145.3034,7130.0
2016-05-02 14:45:00,167.44,167.45,167.23,167.32,12390.0,145.3121,145.3208,145.1298,145.2079,12390.0
2016-05-02 14:50:00,167.29,167.36,167.18,167.19,11566.0,145.1819,145.2426,145.0864,145.0951,11566.0
2016-05-02 14:55:00,167.16,167.24,167.12,167.24,12940.0,145.0691,145.1385,145.0344,145.1385,12940.0
2016-05-02 15:00:00,167.24,167.46,167.24,167.4,31833.0,145.1385,145.3294,145.1385,145.2774,31833.0
2016-05-02 15:05:00,167.42,167.47,167.31,167.36,10712.0,145.2947,145.3381,145.1993,145.2426,10712.0
2016-05-02 15:10:00,167.38,167.55,167.38,167.44,12412.0,145.26,145.4075,145.26,145.3121,12412.0
2016-05-02 15:15:00,167.45,167.45,167.33,167.33,13660.0,145.3208,145.3208,145.2166,145.2166,13660.0
2016-05-02 15:20:00,167.32,167.32,167.23,167.24,11727.0,145.2079,145.2079,145.1298,145.1385,11727.0
2016-05-02 15:25:00,167.25,167.25,167.16,167.2,21414.0,145.1472,145.1472,145.0691,145.1038,21414.0
2016-05-02 15:30:00,167.2,167.22,167.06,167.1,19917.0,145.1038,145.1212,144.9823,145.017,19917.0
2016-05-02 15:35:00,167.08,167.36,167.03,167.36,29042.0,144.9997,145.2426,144.9563,145.2426,29042.0
2016-05-02 15:40:00,167.35,167.71,167.33,167.69,22958.0,145.234,145.5464,145.2166,145.529,22958.0
2016-05-02 15:45:00,167.68,167.74,167.45,167.45,28355.0,145.5204,145.5724,145.3208,145.3208,28355.0
2016-05-02 15:50:00,167.47,167.47,167.37,167.45,28209.0,145.3381,145.3381,145.2513,145.3208,28209.0
2016-05-02 15:55:00,167.45,167.59,167.37,167.57,64043.0,145.3208,145.4423,145.2513,145.4249,64043.0
2016-05-03 09:30:00,165.76,166.22,164.55,164.66,45620.0,143.8541,144.2533,142.804,142.8995,45620.0
2016-05-03 09:35:00,164.66,164.76,164.06,164.42,22385.0,142.8995,142.9863,142.3788,142.6912,22385.0
2016-05-03 09:40:00,164.5,164.59,164.26,164.41,5228.0,142.7606,142.8387,142.5523,142.6825,5228.0
2016-05-03 09:45:00,164.37,164.49,163.78,163.78,11405.0,142.6478,142.7519,142.1358,142.1358,11405.0
2016-05-03 09:50:00,163.78,164.36,163.72,164.12,14031.0,142.1358,142.6391,142.0837,142.4308,14031.0
2016-05-03 09:55:00,164.27,164.55,164.16,164.46,11527.0,142.561,142.804,142.4655,142.7259,11527.0
2016-05-03 10:00:00,164.34,164.43,163.72,163.81,28776.0,142.6218,142.6999,142.0837,142.1618,28776.0
2016-05-03 10:05:00,163.82,163.88,163.66,163.67,12197.0,142.1705,142.2225,142.0316,142.0403,12197.0
2016-05-03 10:10:00,163.67,163.67,163.17,163.34,14610.0,142.0403,142.0403,141.6064,141.7539,14610.0
2016-05-03 10:15:00,163.38,164.31,163.31,164.2,13263.0,141.7886,142.5957,141.7279,142.5003,13263.0
2016-05-03 10:20:00,164.19,164.26,164.0,164.02,12416.0,142.4916,142.5523,142.3267,142.344,12416.0
2016-05-03 10:25:00,164.03,164.51,164.01,164.35,4686.0,142.3527,142.7693,142.3354,142.6304,4686.0
2016-05-03 10:30:00,164.25,164.35,164.14,164.17,5269.0,142.5436,142.6304,142.4482,142.4742,5269.0
2016-05-03 10:35:00,164.12,164.19,163.74,164.14,7330.0,142.4308,142.4916,142.101,142.4482,7330.0
2016-05-03 10:40:00,164.04,164.47,163.99,164.4,18060.0,142.3614,142.7346,142.318,142.6738,18060.0
2016-05-03 10:45:00,164.4,164.64,164.23,164.62,10478.0,142.6738,142.8821,142.5263,142.8648,10478.0
2016-05-03 10:50:00,164.62,164.67,164.21,164.37,12585.0,142.8648,142.9081,142.5089,142.6478,12585.0
2016-05-03 10:55:00,164.51,164.56,164.22,164.26,5000.0,142.7693,142.8127,142.5176,142.5523,5000.0
2016-05-03 11:00:00,164.31,164.45,164.11,164.34,8830.0,142.5957,142.7172,142.4222,142.6218,8830.0
2016-05-03 11:05:00,164.33,164.41,164.23,164.26,5332.0,142.6131,142.6825,142.5263,142.5523,5332.0
2016-05-03 11:10:00,164.27,164.54,164.18,164.49,12346.0,142.561,142.7953,142.4829,142.7519,12346.0
2016-05-03 11:15:00,164.51,164.54,164.18,164.28,6955.0,142.7693,142.7953,142.4829,142.5697,6955.0
2016-05-03 11:20:00,164.25,164.37,164.21,164.25,12418.0,142.5436,142.6478,142.5089,142.5436,12418.0
2016-05-03 11:25:00,164.25,164.43,164.22,164.26,8206.0,142.5436,142.6999,142.5176,142.5523,8206.0
2016-05-03 11:30:00,164.25,164.27,163.98,164.1,16048.0,142.5436,142.561,142.3093,142.4135,16048.0
2016-05-03 11:35:00,164.15,164.38,164.15,164.35,8380.0,142.4569,142.6565,142.4569,142.6304,8380.0
2016-05-03 11:40:00,164.31,164.44,164.19,164.44,6835.0,142.5957,142.7085,142.4916,142.7085,6835.0
2016-05-03 11:45:00,164.42,164.57,164.35,164.48,3076.0,142.6912,142.8214,142.6304,142.7433,3076.0
2016-05-03 11:50:00,164.5,164.82,164.5,164.81,10189.0,142.7606,143.0383,142.7606,143.0296,10189.0
2016-05-03 11:55:00,164.81,164.97,164.73,164.73,15565.0,143.0296,143.1685,142.9602,142.9602,15565.0
2016-05-03 12:00:00,164.77,164.79,164.64,164.71,11495.0,142.9949,143.0123,142.8821,142.9429,11495.0
2016-05-03 12:05:00,164.67,164.76,164.54,164.58,11356.0,142.9081,142.9863,142.7953,142.83,11356.0
2016-05-03 12:10:00,164.61,164.67,164.55,164.58,8626.0,142.8561,142.9081,142.804,142.83,8626.0
2016-05-03 12:15:00,164.55,164.66,164.55,164.64,5961.0,142.804,142.8995,142.804,142.8821,5961.0
2016-05-03 12:20:00,164.63,164.64,164.41,164.53,6717.0,142.8734,142.8821,142.6825,142.7866,6717.0
2016-05-03 12:25:00,164.48,164.56,164.38,164.44,10896.0,142.7433,142.8127,142.6565,142.7085,10896.0
2016-05-03 12:30:00,164.43,164.65,164.43,164.6,7534.0,142.6999,142.8908,142.6999,142.8474,7534.0
2016-05-03 12:35:00,164.57,164.74,164.53,164.74,5934.0,142.8214,142.9689,142.7866,142.9689,5934.0
2016-05-03 12:40:00,164.8,164.98,164.8,164.95,4871.0,143.021,143.1772,143.021,143.1511,4871.0
2016-05-03 12:45:00,164.9,164.95,164.83,164.93,3367.0,143.1077,143.1511,143.047,143.1338,3367.0
2016-05-03 12:50:00,164.94,165.19,164.91,165.07,6481.0,143.1425,143.3594,143.1164,143.2553,6481.0
2016-05-03 12:55:00,165.07,165.12,164.98,164.98,5520.0,143.2553,143.2987,143.1772,143.1772,5520.0
2016-05-03 13:00:00,164.95,165.02,164.83,164.88,7649.0,143.1511,143.2119,143.047,143.0904,7649.0
2016-05-03 13:05:00,164.84,164.99,164.77,164.99,5181.0,143.0557,143.1859,142.9949,143.1859,5181.0
2016-05-03 13:10:00,164.92,164.98,164.8,164.8,4014.0,143.1251,143.1772,143.021,143.021,4014.0
2016-05-03 13:15:00,164.83,164.87,164.73,164.82,4533.0,143.047,143.0817,142.9602,143.0383,4533.0
2016-05-03 13:20:00,164.81,164.91,164.77,164.86,8062.0,143.0296,143.1164,142.9949,143.073,8062.0
2016-05-03 13:25:00,164.84,164.96,164.8,164.94,6313.0,143.0557,143.1598,143.021,143.1425,6313.0
2016-05-03 13:30:00,164.94,165.14,164.94,164.99,4509.0,143.1425,143.316,143.1425,143.1859,4509.0
2016-05-03 13:35:00,164.97,165.05,164.83,164.94,5775.0,143.1685,143.2379,143.047,143.1425,5775.0
2016-05-03 13:40:00,165.0,165.18,165.0,165.01,7411.0,143.1945,143.3507,143.1945,143.2032,7411.0
2016-05-03 13:45:00,165.06,165.21,165.03,165.17,8996.0,143.2466,143.3768,143.2206,143.3421,8996.0
2016-05-03 13:50:00,165.18,165.29,165.15,165.15,6245.0,143.3507,143.4462,143.3247,143.3247,6245.0
2016-05-03 13:55:00,165.16,165.16,164.83,164.83,5622.0,143.3334,143.3334,143.047,143.047,5622.0
2016-05-03 14:00:00,164.82,164.97,164.8,164.89,6698.0,143.0383,143.1685,143.021,143.0991,6698.0
2016-05-03 14:05:00,164.86,164.93,164.78,164.87,8001.0,143.073,143.1338,143.0036,143.0817,8001.0
2016-05-03 14:10:00,164.88,164.94,164.59,164.59,6112.0,143.0904,143.1425,142.8387,142.8387,6112.0
2016-05-03 14:15:00,164.64,164.7,164.39,164.39,8455.0,142.8821,142.9342,142.6651,142.6651,8455.0
2016-05-03 14:20:00,164.41,164.54,164.38,164.54,6058.0,142.6825,142.7953,142.6565,142.7953,6058.0
2016-05-03 14:25:00,164.53,164.78,164.53,164.7,7171.0,142.7866,143.0036,142.7866,142.9342,7171.0
2016-05-03 14:30:00,164.78,164.88,164.74,164.8,3250.0,143.0036,143.0904,142.9689,143.021,3250.0
2016-05-03 14:35:00,164.82,164.99,164.8,164.92,3500.0,143.0383,143.1859,143.021,143.1251,3500.0
2016-05-03 14:40:00,164.92,164.94,164.79,164.88,5912.0,143.1251,143.1425,143.0123,143.0904,5912.0
2016-05-03 14:45:00,164.87,165.01,164.72,164.76,5478.0,143.0817,143.2032,142.9515,142.9863,5478.0
2016-05-03 14:50:00,164.78,164.79,164.68,164.7,3628.0,143.0036,143.0123,142.9168,142.9342,3628.0
2016-05-03 14:55:00,164.76,164.83,164.63,164.77,7700.0,142.9863,143.047,142.8734,142.9949,7700.0
2016-05-03 15:00:00,164.73,164.97,164.73,164.76,5693.0,142.9602,143.1685,142.9602,142.9863,5693.0
2016-05-03 15:05:00,164.87,164.99,164.87,164.97,6463.0,143.0817,143.1859,143.0817,143.1685,6463.0
2016-05-03 15:10:00,164.96,165.02,164.69,164.79,7389.0,143.1598,143.2119,142.9255,143.0123,7389.0
2016-05-03 15:15:00,164.75,164.75,164.62,164.67,6243.0,142.9776,142.9776,142.8648,142.9081,6243.0
2016-05-03 15:20:00,164.66,164.7,164.4,164.6,13884.0,142.8995,142.9342,142.6738,142.8474,13884.0
2016-05-03 15:25:00,164.62,164.87,164.62,164.72,9220.0,142.8648,143.0817,142.8648,142.9515,9220.0
2016-05-03 15:30:00,164.69,164.74,164.53,164.61,25350.0,142.9255,142.9689,142.7866,142.8561,25350.0
2016-05-03 15:35:00,164.61,164.65,164.47,164.59,28064.0,142.8561,142.8908,142.7346,142.8387,28064.0
2016-05-03 15:40:00,164.62,164.64,164.49,164.57,25594.0,142.8648,142.8821,142.7519,142.8214,25594.0
2016-05-03 15:45:00,164.55,164.74,164.45,164.63,28593.0,142.804,142.9689,142.7172,142.8734,28593.0
2016-05-03 15:50:00,164.67,164.83,164.66,164.8,33825.0,142.9081,143.047,142.8995,143.021,33825.0
2016-05-03 15:55:00,164.79,164.86,164.6,164.78,63867.0,143.0123,143.073,142.8474,143.0036,63867.0
2016-05-04 09:30:00,165.61,166.88,164.85,166.55,70905.0,143.7239,144.8261,143.0644,144.5397,70905.0
2016-05-04 09:35:00,166.49,166.6,165.74,165.82,32284.0,144.4876,144.5831,143.8367,143.9062,32284.0
2016-05-04 09:40:00,165.73,165.89,165.27,165.31,15586.0,143.8281,143.9669,143.4289,143.4636,15586.0
2016-05-04 09:45:00,165.32,165.74,165.0,165.65,9387.0,143.4722,143.8367,143.1945,143.7586,9387.0
2016-05-04 09:50:00,165.66,166.43,165.61,166.43,11494.0,143.7673,144.4356,143.7239,144.4356,11494.0
2016-05-04 09:55:00,166.3,166.49,166.0,166.25,8012.0,144.3227,144.4876,144.0624,144.2793,8012.0
2016-05-04 10:00:00,166.19,166.48,166.0,166.43,8793.0,144.2273,144.4789,144.0624,144.4356,8793.0
2016-05-04 10:05:00,166.25,166.36,165.73,165.9,11302.0,144.2793,144.3748,143.8281,143.9756,11302.0
2016-05-04 10:10:00,166.07,166.97,166.07,166.9,18989.0,144.1231,144.9042,144.1231,144.8434,18989.0
2016-05-04 10:15:00,166.94,167.1,166.79,166.86,16263.0,144.8782,145.017,144.748,144.8087,16263.0
2016-05-04 10:20:00,166.84,166.85,166.23,166.3,8752.0,144.7914,144.8,144.262,144.3227,8752.0
2016-05-04 10:25:00,166.3,166.55,166.26,166.26,12256.0,144.3227,144.5397,144.288,144.288,12256.0
2016-05-04 10:30:00,166.12,166.22,165.96,165.97,10037.0,144.1665,144.2533,144.0277,144.0363,10037.0
2016-05-04 10:35:00,165.95,165.96,165.5,165.96,21687.0,144.019,144.0277,143.6285,144.0277,21687.0
2016-05-04 10:40:00,166.04,166.17,165.46,165.48,13153.0,144.0971,144.2099,143.5937,143.6111,13153.0
2016-05-04 10:45:00,165.49,165.49,164.98,165.16,30948.0,143.6198,143.6198,143.1772,143.3334,30948.0
2016-05-04 10:50:00,165.15,165.36,164.98,165.36,14605.0,143.3247,143.507,143.1772,143.507,14605.0
2016-05-04 10:55:00,165.38,165.49,165.25,165.38,7111.0,143.5243,143.6198,143.4115,143.5243,7111.0
2016-05-04 11:00:00,165.34,165.57,165.17,165.45,8652.0,143.4896,143.6892,143.3421,143.5851,8652.0
2016-05-04 11:05:00,165.51,165.56,165.08,165.08,5000.0,143.6371,143.6805,143.264,143.264,5000.0
2016-05-04 11:10:00,165.17,165.22,164.88,164.89,6170.0,143.3421,143.3855,143.0904,143.0991,6170.0
2016-05-04 11:15:00,164.81,164.86,164.59,164.85,3435.0,143.0296,143.073,142.8387,143.0644,3435.0
2016-05-04 11:20:00,164.79,164.82,164.67,164.71,6166.0,143.0123,143.0383,142.9081,142.9429,6166.0
2016-05-04 11:25:00,164.63,164.75,164.53,164.61,3619.0,142.8734,142.9776,142.7866,142.8561,3619.0
2016-05-04 11:30:00,164.62,165.04,164.57,165.04,3791.0,142.8648,143.2292,142.8214,143.2292,3791.0
2016-05-04 11:35:00,165.16,165.23,164.86,165.05,8100.0,143.3334,143.3941,143.073,143.2379,8100.0
2016-05-04 11:40:00,165.0,165.2,164.94,164.96,4018.0,143.1945,143.3681,143.1425,143.1598,4018.0
2016-05-04 11:45:00,165.0,165.1,164.89,165.06,2794.0,143.1945,143.2813,143.0991,143.2466,2794.0
2016-05-04 11:50:00,164.98,165.05,164.86,164.93,6474.0,143.1772,143.2379,143.073,143.1338,6474.0
2016-05-04 11:55:00,164.89,164.96,164.81,164.85,4105.0,143.0991,143.1598,143.0296,143.0644,4105.0
2016-05-04 12:00:00,164.87,165.16,164.86,165.04,5117.0,143.0817,143.3334,143.073,143.2292,5117.0
2016-05-04 12:05:00,165.1,165.18,165.04,165.13,6397.0,143.2813,143.3507,143.2292,143.3074,6397.0
2016-05-04 12:10:00,165.12,165.47,165.12,165.47,5906.0,143.2987,143.6024,143.2987,143.6024,5906.0
2016-05-04 12:15:00,165.48,165.67,165.4,165.61,8862.0,143.6111,143.776,143.5417,143.7239,8862.0
2016-05-04 12:20:00,165.57,165.9,165.57,165.9,12630.0,143.6892,143.9756,143.6892,143.9756,12630.0
2016-05-04 12:25:00,165.89,166.03,165.6,165.6,12136.0,143.9669,144.0884,143.7152,143.7152,12136.0
2016-05-04 12:30:00,165.6,165.78,165.51,165.78,9532.0,143.7152,143.8715,143.6371,143.8715,9532.0
2016-05-04 12:35:00,165.79,165.86,165.5,165.53,14558.0,143.8801,143.9409,143.6285,143.6545,14558.0
2016-05-04 12:40:00,165.52,165.59,165.37,165.41,5065.0,143.6458,143.7066,143.5156,143.5504,5065.0
2016-05-04 12:45:00,165.41,165.74,165.28,165.65,13519.0,143.5504,143.8367,143.4375,143.7586,13519.0
2016-05-04 12:50:00,165.7,165.7,165.46,165.52,6141.0,143.802,143.802,143.5937,143.6458,6141.0
2016-05-04 12:55:00,165.55,165.7,165.42,165.52,5500.0,143.6718,143.802,143.559,143.6458,5500.0
2016-05-04 13:00:00,165.48,165.64,165.42,165.62,12970.0,143.6111,143.75,143.559,143.7326,12970.0
2016-05-04 13:05:00,165.54,165.62,165.5,165.61,4700.0,143.6632,143.7326,143.6285,143.7239,4700.0
2016-05-04 13:10:00,165.6,165.6,165.52,165.57,10376.0,143.7152,143.7152,143.6458,143.6892,10376.0
2016-05-04 13:15:00,165.61,165.86,165.6,165.86,6738.0,143.7239,143.9409,143.7152,143.9409,6738.0
2016-05-04 13:20:00,165.86,165.91,165.86,165.87,5460.0,143.9409,143.9843,143.9409,143.9496,5460.0
2016-05-04 13:25:00,165.85,165.95,165.81,165.87,6839.0,143.9322,144.019,143.8975,143.9496,6839.0
2016-05-04 13:30:00,165.84,165.89,165.81,165.88,3933.0,143.9235,143.9669,143.8975,143.9582,3933.0
2016-05-04 13:35:00,165.87,165.97,165.82,165.85,8153.0,143.9496,144.0363,143.9062,143.9322,8153.0
2016-05-04 13:40:00,165.82,165.87,165.77,165.87,9877.0,143.9062,143.9496,143.8628,143.9496,9877.0
2016-05-04 13:45:00,165.85,165.85,165.59,165.59,3300.0,143.9322,143.9322,143.7066,143.7066,3300.0
2016-05-04 13:50:00,165.6,165.66,165.47,165.51,9902.0,143.7152,143.7673,143.6024,143.6371,9902.0
2016-05-04 13:55:00,165.5,165.5,165.23,165.31,24263.0,143.6285,143.6285,143.3941,143.4636,24263.0
2016-05-04 14:00:00,165.37,165.37,165.22,165.29,21383.0,143.5156,143.5156,143.3855,143.4462,21383.0
2016-05-04 14:05:00,165.31,165.41,165.23,165.37,13848.0,143.4636,143.5504,143.3941,143.5156,13848.0
2016-05-04 14:10:00,165.32,165.36,165.24,165.33,9050.0,143.4722,143.507,143.4028,143.4809,9050.0
2016-05-04 14:15:00,165.35,165.36,165.26,165.36,12952.0,143.4983,143.507,143.4202,143.507,12952.0
2016-05-04 14:20:00,165.36,165.54,165.28,165.46,10602.0,143.507,143.6632,143.4375,143.5937,10602.0
2016-05-04 14:25:00,165.48,165.56,165.45,165.56,6739.0,143.6111,143.6805,143.5851,143.6805,6739.0
2016-05-04 14:30:00,165.51,165.56,165.34,165.34,5483.0,143.6371,143.6805,143.4896,143.4896,5483.0
2016-05-04 14:35:00,165.31,165.37,165.25,165.37,8414.0,143.4636,143.5156,143.4115,143.5156,8414.0
2016-05-04 14:40:00,165.38,165.38,165.22,165.24,4065.0,143.5243,143.5243,143.3855,143.4028,4065.0
2016-05-04 14:45:00,165.23,165.39,165.23,165.35,5800.0,143.3941,143.533,143.3941,143.4983,5800.0
2016-05-04 14:50:00,165.26,165.37,165.22,165.3,22158.0,143.4202,143.5156,143.3855,143.4549,22158.0
2016-05-04 14:55:00,165.29,165.35,165.17,165.26,4300.0,143.4462,143.4983,143.3421,143.4202,4300.0
2016-05-04 15:00:00,165.23,165.27,165.14,165.25,8803.0,143.3941,143.4289,143.316,143.4115,8803.0
2016-05-04 15:05:00,165.21,165.25,165.06,165.15,20819.0,143.3768,143.4115,143.2466,143.3247,20819.0
2016-05-04 15:10:00,165.16,165.27,165.08,165.25,22250.0,143.3334,143.4289,143.264,143.4115,22250.0
2016-05-04 15:15:00,165.27,165.29,165.21,165.25,7464.0,143.4289,143.4462,143.3768,143.4115,7464.0
2016-05-04 15:20:00,165.24,165.26,165.14,165.24,14688.0,143.4028,143.4202,143.316,143.4028,14688.0
2016-05-04 15:25:00,165.21,165.21,165.07,165.1,23745.0,143.3768,143.3768,143.2553,143.2813,23745.0
2016-05-04 15:30:00,165.1,165.27,165.06,165.24,18475.0,143.2813,143.4289,143.2466,143.4028,18475.0
2016-05-04 15:35:00,165.23,165.31,165.08,165.15,17712.0,143.3941,143.4636,143.264,143.3247,17712.0
2016-05-04 15:40:00,165.17,165.49,165.17,165.29,22579.0,143.3421,143.6198,143.3421,143.4462,22579.0
2016-05-04 15:45:00,165.31,165.46,165.29,165.34,29526.0,143.4636,143.5937,143.4462,143.4896,29526.0
2016-05-04 15:50:00,165.33,165.36,165.26,165.27,44670.0,143.4809,143.507,143.4202,143.4289,44670.0
2016-05-04 15:55:00,165.27,165.28,165.03,165.22,65074.0,143.4289,143.4375,143.2206,143.3855,65074.0
2016-05-05 09:30:00,165.42,166.0,165.26,165.65,15365.0,143.559,144.0624,143.4202,143.7586,15365.0
2016-05-05 09:35:00,165.65,165.68,165.34,165.34,16898.0,143.7586,143.7847,143.4896,143.4896,16898.0
2016-05-05 09:40:00,165.36,165.39,164.53,164.53,8243.0,143.507,143.533,142.7866,142.7866,8243.0
2016-05-05 09:45:00,164.52,164.67,164.36,164.51,24760.0,142.778,142.9081,142.6391,142.7693,24760.0
2016-05-05 09:50:00,164.58,164.87,164.5,164.55,15399.0,142.83,143.0817,142.7606,142.804,15399.0
2016-05-05 09:55:00,164.5,165.03,164.42,164.81,14919.0,142.7606,143.2206,142.6912,143.0296,14919.0
2016-05-05 10:00:00,164.81,164.87,164.44,164.65,20394.0,143.0296,143.0817,142.7085,142.8908,20394.0
2016-05-05 10:05:00,164.65,164.82,164.49,164.77,9716.0,142.8908,143.0383,142.7519,142.9949,9716.0
2016-05-05 10:10:00,164.76,164.8,164.46,164.56,12086.0,142.9863,143.021,142.7259,142.8127,12086.0
2016-05-05 10:15:00,164.6,164.6,164.26,164.4,9802.0,142.8474,142.8474,142.5523,142.6738,9802.0
2016-05-05 10:20:00,164.38,164.43,163.69,163.8,14994.0,142.6565,142.6999,142.0577,142.1531,14994.0
2016-05-05 10:25:00,163.77,163.84,163.3,163.45,19665.0,142.1271,142.1878,141.7192,141.8494,19665.0
2016-05-05 10:30:00,163.4,163.61,163.33,163.55,14067.0,141.806,141.9882,141.7452,141.9362,14067.0
2016-05-05 10:35:00,163.56,163.73,163.42,163.45,14575.0,141.9448,142.0924,141.8233,141.8494,14575.0
2016-05-05 10:40:00,163.41,163.41,162.95,163.01,21984.0,141.8147,141.8147,141.4155,141.4675,21984.0
2016-05-05 10:45:00,163.05,163.12,162.86,163.02,19104.0,141.5022,141.563,141.3373,141.4762,19104.0
2016-05-05 10:50:00,163.02,163.23,162.97,163.16,14755.0,141.4762,141.6584,141.4328,141.5977,14755.0
2016-05-05 10:55:00,163.22,163.25,162.92,162.97,19098.0,141.6498,141.6758,141.3894,141.4328,19098.0
2016-05-05 11:00:00,162.92,163.0,162.71,162.86,25210.0,141.3894,141.4588,141.2072,141.3373,25210.0
2016-05-05 11:05:00,162.95,163.0,162.78,163.0,5711.0,141.4155,141.4588,141.2679,141.4588,5711.0
2016-05-05 11:10:00,162.91,163.01,162.87,162.89,10126.0,141.3807,141.4675,141.346,141.3634,10126.0
2016-05-05 11:15:00,162.93,163.1,162.93,162.95,26255.0,141.3981,141.5456,141.3981,141.4155,26255.0
2016-05-05 11:20:00,163.01,163.01,162.58,162.61,27773.0,141.4675,141.4675,141.0943,141.1204,27773.0
2016-05-05 11:25:00,162.65,162.7,162.52,162.61,27949.0,141.1551,141.1985,141.0423,141.1204,27949.0
2016-05-05 11:30:00,162.65,162.71,162.44,162.53,24715.0,141.1551,141.2072,140.9728,141.051,24715.0
2016-05-05 11:35:00,162.6,162.91,162.55,162.66,12703.0,141.1117,141.3807,141.0683,141.1638,12703.0
2016-05-05 11:40:00,162.73,162.93,162.73,162.78,7175.0,141.2245,141.3981,141.2245,141.2679,7175.0
2016-05-05 11:45:00,162.84,162.88,162.72,162.85,10499.0,141.32,141.3547,141.2158,141.3287,10499.0
2016-05-05 11:50:00,162.84,163.13,162.84,163.09,10821.0,141.32,141.5717,141.32,141.5369,10821.0
2016-05-05 11:55:00,163.05,163.11,162.78,162.9,19253.0,141.5022,141.5543,141.2679,141.3721,19253.0
2016-05-05 12:00:00,162.86,163.0,162.82,162.82,16529.0,141.3373,141.4588,141.3026,141.3026,16529.0
2016-05-05 12:05:00,162.8,162.98,162.64,162.69,10144.0,141.2853,141.4415,141.1464,141.1898,10144.0
2016-05-05 12:10:00,162.68,162.76,162.63,162.69,8070.0,141.1811,141.2506,141.1377,141.1898,8070.0
2016-05-05 12:15:00,162.74,162.79,162.66,162.7,7912.0,141.2332,141.2766,141.1638,141.1985,7912.0
2016-05-05 12:20:00,162.73,162.82,162.61,162.63,16352.0,141.2245,141.3026,141.1204,141.1377,16352.0
2016-05-05 12:25:00,162.66,162.69,162.44,162.55,16703.0,141.1638,141.1898,140.9728,141.0683,16703.0
2016-05-05 12:30:00,162.51,162.57,162.4,162.53,13359.0,141.0336,141.0857,140.9381,141.051,13359.0
2016-05-05 12:35:00,162.51,162.55,162.37,162.44,15339.0,141.0336,141.0683,140.9121,140.9728,15339.0
2016-05-05 12:40:00,162.44,162.57,162.37,162.46,10913.0,140.9728,141.0857,140.9121,140.9902,10913.0
2016-05-05 12:45:00,162.39,162.46,162.36,162.42,9801.0,140.9295,140.9902,140.9034,140.9555,9801.0
2016-05-05 12:50:00,162.43,162.5,162.37,162.47,14148.0,140.9642,141.0249,140.9121,140.9989,14148.0
2016-05-05 12:55:00,162.47,162.58,162.41,162.41,11526.0,140.9989,141.0943,140.9468,140.9468,11526.0
2016-05-05 13:00:00,162.41,162.48,162.22,162.23,16208.0,140.9468,141.0076,140.7819,140.7906,16208.0
2016-05-05 13:05:00,162.22,162.26,161.86,161.91,20878.0,140.7819,140.8166,140.4695,140.5129,20878.0
2016-05-05 13:10:00,161.86,161.93,161.42,161.46,41020.0,140.4695,140.5302,140.0876,140.1224,41020.0
2016-05-05 13:15:00,161.46,161.52,161.23,161.51,28109.0,140.1224,140.1744,139.9228,140.1658,28109.0
2016-05-05 13:20:00,161.48,161.51,161.01,161.01,26078.0,140.1397,140.1658,139.7318,139.7318,26078.0
2016-05-05 13:25:00,161.01,161.11,160.6,160.66,36713.0,139.7318,139.8186,139.376,139.4281,36713.0
2016-05-05 13:30:00,160.64,161.15,160.59,161.0,32723.0,139.4107,139.8533,139.3673,139.7232,32723.0
2016-05-05 13:35:00,160.95,160.99,160.57,160.84,24992.0,139.6798,139.7145,139.35,139.5843,24992.0
2016-05-05 13:40:00,160.81,161.07,160.77,160.93,13763.0,139.5583,139.7839,139.5235,139.6624,13763.0
2016-05-05 13:45:00,160.95,161.05,160.8,160.8,20860.0,139.6798,139.7665,139.5496,139.5496,20860.0
2016-05-05 13:50:00,160.75,160.84,160.63,160.66,7891.0,139.5062,139.5843,139.402,139.4281,7891.0
2016-05-05 13:55:00,160.63,160.65,160.4,160.47,24527.0,139.402,139.4194,139.2024,139.2632,24527.0
2016-05-05 14:00:00,160.46,160.6,160.46,160.55,22973.0,139.2545,139.376,139.2545,139.3326,22973.0
2016-05-05 14:05:00,160.53,160.81,160.44,160.77,28313.0,139.3153,139.5583,139.2372,139.5235,28313.0
2016-05-05 14:10:00,160.77,160.92,160.65,160.73,23284.0,139.5235,139.6537,139.4194,139.4888,23284.0
2016-05-05 14:15:00,160.73,160.78,160.44,160.47,23566.0,139.4888,139.5322,139.2372,139.2632,23566.0
2016-05-05 14:20:00,160.5,161.07,160.5,161.0,34552.0,139.2892,139.7839,139.2892,139.7232,34552.0
2016-05-05 14:25:00,161.0,161.03,160.83,160.83,14361.0,139.7232,139.7492,139.5756,139.5756,14361.0
2016-05-05 14:30:00,160.81,161.1,160.79,161.07,23262.0,139.5583,139.8099,139.5409,139.7839,23262.0
2016-05-05 14:35:00,161.05,161.13,160.99,161.05,22393.0,139.7665,139.836,139.7145,139.7665,22393.0
2016-05-05 14:40:00,161.04,161.06,160.82,160.86,34970.0,139.7579,139.7752,139.5669,139.6017,34970.0
2016-05-05 14:45:00,160.86,161.08,160.83,161.01,23050.0,139.6017,139.7926,139.5756,139.7318,23050.0
2016-05-05 14:50:00,160.97,161.03,160.71,160.77,21331.0,139.6971,139.7492,139.4715,139.5235,21331.0
2016-05-05 14:55:00,160.76,160.89,160.73,160.77,20718.0,139.5149,139.6277,139.4888,139.5235,20718.0
2016-05-05 15:00:00,160.78,160.78,160.52,160.56,30600.0,139.5322,139.5322,139.3066,139.3413,30600.0
2016-05-05 15:05:00,160.56,160.57,160.41,160.49,21144.0,139.3413,139.35,139.2111,139.2805,21144.0
2016-05-05 15:10:00,160.49,160.69,160.49,160.58,24869.0,139.2805,139.4541,139.2805,139.3587,24869.0
2016-05-05 15:15:00,160.6,160.76,160.58,160.67,30834.0,139.376,139.5149,139.3587,139.4368,30834.0
2016-05-05 15:20:00,160.69,160.8,160.64,160.8,24438.0,139.4541,139.5496,139.4107,139.5496,24438.0
2016-05-05 15:25:00,160.86,160.93,160.7,160.75,31377.0,139.6017,139.6624,139.4628,139.5062,31377.0
2016-05-05 15:30:00,160.76,160.86,160.67,160.74,25588.0,139.5149,139.6017,139.4368,139.4975,25588.0
2016-05-05 15:35:00,160.73,160.77,160.55,160.63,33728.0,139.4888,139.5235,139.3326,139.402,33728.0
2016-05-05 15:40:00,160.63,160.83,160.63,160.73,38256.0,139.402,139.5756,139.402,139.4888,38256.0
2016-05-05 15:45:00,160.75,160.81,160.52,160.52,59715.0,139.5062,139.5583,139.3066,139.3066,59715.0
2016-05-05 15:50:00,160.55,160.59,160.35,160.37,65360.0,139.3326,139.3673,139.1591,139.1764,65360.0
2016-05-05 15:55:00,160.38,160.56,160.07,160.56,228818.0,139.1851,139.3413,138.9161,139.3413,228818.0
2016-05-06 09:30:00,160.45,160.45,158.65,158.65,60894.0,139.2458,139.2458,137.6837,137.6837,60894.0
2016-05-06 09:35:00,158.59,158.74,157.69,158.53,80804.0,137.6316,137.7618,136.8506,137.5796,80804.0
2016-05-06 09:40:00,158.71,159.57,158.7,159.15,24892.0,137.7358,138.4821,137.7271,138.1176,24892.0
2016-05-06 09:45:00,159.08,159.43,158.67,159.43,18583.0,138.0569,138.3606,137.7011,138.3606,18583.0
2016-05-06 09:50:00,159.45,159.71,159.38,159.5,28029.0,138.378,138.6036,138.3172,138.4214,28029.0
2016-05-06 09:55:00,159.6,159.6,158.91,158.94,23471.0,138.5082,138.5082,137.9094,137.9354,23471.0
2016-05-06 10:00:00,158.99,159.56,158.99,159.53,13070.0,137.9788,138.4735,137.9788,138.4474,13070.0
2016-05-06 10:05:00,159.53,159.84,159.48,159.75,26916.0,138.4474,138.7165,138.404,138.6383,26916.0
2016-05-06 10:10:00,159.85,159.87,159.32,159.38,9968.0,138.7251,138.7425,138.2652,138.3172,9968.0
2016-05-06 10:15:00,159.38,159.67,159.29,159.53,11143.0,138.3172,138.5689,138.2391,138.4474,11143.0
2016-05-06 10:20:00,159.52,159.52,158.75,158.81,29230.0,138.4387,138.4387,137.7705,137.8226,29230.0
2016-05-06 10:25:00,158.81,159.09,158.76,158.99,26743.0,137.8226,138.0656,137.7792,137.9788,26743.0
2016-05-06 10:30:00,159.07,159.2,158.96,159.02,17309.0,138.0482,138.161,137.9527,138.0048,17309.0
2016-05-06 10:35:00,159.06,159.09,158.62,158.81,19181.0,138.0395,138.0656,137.6577,137.8226,19181.0
2016-05-06 10:40:00,158.75,158.96,158.7,158.82,29741.0,137.7705,137.9527,137.7271,137.8312,29741.0
2016-05-06 10:45:00,158.82,158.83,158.54,158.64,12359.0,137.8312,137.8399,137.5883,137.675,12359.0
2016-05-06 10:50:00,158.66,158.81,158.58,158.74,15489.0,137.6924,137.8226,137.623,137.7618,15489.0
2016-05-06 10:55:00,158.74,158.8,158.39,158.66,13007.0,137.7618,137.8139,137.4581,137.6924,13007.0
2016-05-06 11:00:00,158.66,159.06,158.66,159.01,12393.0,137.6924,138.0395,137.6924,137.9961,12393.0
2016-05-06 11:05:00,159.01,159.35,159.01,159.06,8294.0,137.9961,138.2912,137.9961,138.0395,8294.0
2016-05-06 11:10:00,159.08,159.38,159.04,159.29,8199.0,138.0569,138.3172,138.0222,138.2391,8199.0
2016-05-06 11:15:00,159.3,159.49,159.29,159.36,13653.0,138.2478,138.4127,138.2391,138.2999,13653.0
2016-05-06 11:20:00,159.38,159.6,159.2,159.37,15517.0,138.3172,138.5082,138.161,138.3086,15517.0
2016-05-06 11:25:00,159.4,159.52,159.34,159.34,10631.0,138.3346,138.4387,138.2825,138.2825,10631.0
2016-05-06 11:30:00,159.37,159.46,159.31,159.32,16793.0,138.3086,138.3867,138.2565,138.2652,16793.0
2016-05-06 11:35:00,159.27,159.42,159.2,159.4,7943.0,138.2218,138.352,138.161,138.3346,7943.0
2016-05-06 11:40:00,159.4,159.49,159.35,159.36,6867.0,138.3346,138.4127,138.2912,138.2999,6867.0
2016-05-06 11:45:00,159.36,159.36,159.17,159.17,12427.0,138.2999,138.2999,138.135,138.135,12427.0
2016-05-06 11:50:00,159.22,159.28,159.1,159.11,14749.0,138.1784,138.2305,138.0742,138.0829,14749.0
2016-05-06 11:55:00,159.12,159.24,159.09,159.16,8277.0,138.0916,138.1957,138.0656,138.1263,8277.0
2016-05-06 12:00:00,159.15,159.26,159.13,159.23,14096.0,138.1176,138.2131,138.1003,138.1871,14096.0
2016-05-06 12:05:00,159.22,159.35,159.22,159.33,11670.0,138.1784,138.2912,138.1784,138.2738,11670.0
2016-05-06 12:10:00,159.41,159.41,159.23,159.34,8781.0,138.3433,138.3433,138.1871,138.2825,8781.0
2016-05-06 12:15:00,159.35,159.36,159.12,159.19,12596.0,138.2912,138.2999,138.0916,138.1524,12596.0
2016-05-06 12:20:00,159.24,159.45,159.16,159.42,6342.0,138.1957,138.378,138.1263,138.352,6342.0
2016-05-06 12:25:00,159.46,159.47,159.37,159.4,6943.0,138.3867,138.3953,138.3086,138.3346,6943.0
2016-05-06 12:30:00,159.43,159.45,159.21,159.32,11086.0,138.3606,138.378,138.1697,138.2652,11086.0
2016-05-06 12:35:00,159.34,159.5,159.28,159.48,9418.0,138.2825,138.4214,138.2305,138.404,9418.0
2016-05-06 12:40:00,159.49,159.73,159.48,159.73,6168.0,138.4127,138.621,138.404,138.621,6168.0
2016-05-06 12:45:00,159.74,159.74,159.59,159.6,14946.0,138.6297,138.6297,138.4995,138.5082,14946.0
2016-05-06 12:50:00,159.58,159.8,159.56,159.67,11665.0,138.4908,138.6817,138.4735,138.5689,11665.0
2016-05-06 12:55:00,159.71,159.82,159.68,159.82,17553.0,138.6036,138.6991,138.5776,138.6991,17553.0
2016-05-06 13:00:00,159.81,160.0,159.81,159.87,16425.0,138.6904,138.8553,138.6904,138.7425,16425.0
2016-05-06 13:05:00,159.88,160.11,159.87,160.08,19063.0,138.7512,138.9508,138.7425,138.9247,19063.0
2016-05-06 13:10:00,160.08,160.34,160.08,160.33,9437.0,138.9247,139.1504,138.9247,139.1417,9437.0
2016-05-06 13:15:00,160.33,160.33,160.24,160.32,9897.0,139.1417,139.1417,139.0636,139.133,9897.0
2016-05-06 13:20:00,160.3,160.5,160.25,160.5,11871.0,139.1157,139.2892,139.0723,139.2892,11871.0
2016-05-06 13:25:00,160.48,160.48,160.27,160.33,8920.0,139.2719,139.2719,139.0896,139.1417,8920.0
2016-05-06 13:30:00,160.3,160.57,160.27,160.54,5804.0,139.1157,139.35,139.0896,139.3239,5804.0
2016-05-06 13:35:00,160.51,160.67,160.48,160.49,11750.0,139.2979,139.4368,139.2719,139.2805,11750.0
2016-05-06 13:40:00,160.48,160.48,160.15,160.17,18259.0,139.2719,139.2719,138.9855,139.0028,18259.0
2016-05-06 13:45:00,160.19,160.34,160.12,160.3,12397.0,139.0202,139.1504,138.9594,139.1157,12397.0
2016-05-06 13:50:00,160.33,160.61,160.33,160.61,3885.0,139.1417,139.3847,139.1417,139.3847,3885.0
2016-05-06 13:55:00,160.57,160.77,160.5,160.69,17789.0,139.35,139.5235,139.2892,139.4541,17789.0
2016-05-06 14:00:00,160.68,160.69,160.56,160.61,37359.0,139.4454,139.4541,139.3413,139.3847,37359.0
2016-05-06 14:05:00,160.64,160.68,160.5,160.58,35936.0,139.4107,139.4454,139.2892,139.3587,35936.0
2016-05-06 14:10:00,160.59,160.68,160.55,160.61,17091.0,139.3673,139.4454,139.3326,139.3847,17091.0
2016-05-06 14:15:00,160.65,160.68,160.55,160.61,16159.0,139.4194,139.4454,139.3326,139.3847,16159.0
2016-05-06 14:20:00,160.61,160.99,160.61,160.95,44017.0,139.3847,139.7145,139.3847,139.6798,44017.0
2016-05-06 14:25:00,160.93,161.15,160.93,160.94,21408.0,139.6624,139.8533,139.6624,139.6711,21408.0
2016-05-06 14:30:00,160.97,161.02,160.91,161.0,10713.0,139.6971,139.7405,139.645,139.7232,10713.0
2016-05-06 14:35:00,161.0,161.17,160.94,161.17,10252.0,139.7232,139.8707,139.6711,139.8707,10252.0
2016-05-06 14:40:00,161.13,161.34,161.07,161.34,8008.0,139.836,140.0182,139.7839,140.0182,8008.0
2016-05-06 14:45:00,161.3,161.52,161.29,161.45,17402.0,139.9835,140.1744,139.9748,140.1137,17402.0
2016-05-06 14:50:00,161.47,161.54,161.31,161.51,13155.0,140.131,140.1918,139.9922,140.1658,13155.0
2016-05-06 14:55:00,161.48,161.48,161.2,161.22,7608.0,140.1397,140.1397,139.8967,139.9141,7608.0
2016-05-06 15:00:00,161.18,161.46,161.14,161.38,12928.0,139.8794,140.1224,139.8446,140.0529,12928.0
2016-05-06 15:05:00,161.37,161.4,161.21,161.24,11624.0,140.0443,140.0703,139.9054,139.9314,11624.0
2016-05-06 15:10:00,161.23,161.3,161.14,161.14,13081.0,139.9228,139.9835,139.8446,139.8446,13081.0
2016-05-06 15:15:00,161.14,161.28,161.08,161.17,11834.0,139.8446,139.9661,139.7926,139.8707,11834.0
2016-05-06 15:20:00,161.15,161.28,161.13,161.23,11346.0,139.8533,139.9661,139.836,139.9228,11346.0
2016-05-06 15:25:00,161.25,161.26,161.13,161.14,13506.0,139.9401,139.9488,139.836,139.8446,13506.0
2016-05-06 15:30:00,161.15,161.15,160.84,160.88,19477.0,139.8533,139.8533,139.5843,139.619,19477.0
2016-05-06 15:35:00,160.87,161.12,160.85,160.96,14474.0,139.6103,139.8273,139.593,139.6884,14474.0
2016-05-06 15:40:00,160.96,160.98,160.73,160.75,19932.0,139.6884,139.7058,139.4888,139.5062,19932.0
2016-05-06 15:45:00,160.75,160.82,160.67,160.72,38418.0,139.5062,139.5669,139.4368,139.4802,38418.0
2016-05-06 15:50:00,160.73,160.92,160.71,160.91,23983.0,139.4888,139.6537,139.4715,139.645,23983.0
2016-05-06 15:55:00,160.88,161.07,160.85,161.03,62621.0,139.619,139.7839,139.593,139.7492,62621.0
2016-05-09 09:30:00,161.4,161.64,161.14,161.55,16562.0,140.0703,140.2786,139.8446,140.2005,16562.0
2016-05-09 09:35:00,161.55,161.55,161.24,161.37,7992.0,140.2005,140.2005,139.9314,140.0443,7992.0
2016-05-09 09:40:00,161.66,161.96,161.62,161.85,1000.0,140.2959,140.5563,140.2612,140.4608,1000.0
2016-05-09 09:45:00,161.94,161.94,161.4,161.73,22357.0,140.5389,140.5389,140.0703,140.3567,22357.0
2016-05-09 09:50:00,161.68,162.2,161.66,161.78,42520.0,140.3133,140.7646,140.2959,140.4001,42520.0
2016-05-09 09:55:00,161.79,161.86,161.37,161.86,29729.0,140.4087,140.4695,140.0443,140.4695,29729.0
2016-05-09 10:00:00,161.96,162.36,161.96,162.12,10939.0,140.5563,140.9034,140.5563,140.6951,10939.0
2016-05-09 10:05:00,162.12,162.43,162.06,162.23,8168.0,140.6951,140.9642,140.6431,140.7906,8168.0
2016-05-09 10:10:00,162.13,162.38,162.07,162.24,6874.0,140.7038,140.9208,140.6517,140.7993,6874.0
2016-05-09 10:15:00,162.16,162.25,162.07,162.21,3764.0,140.7299,140.808,140.6517,140.7732,3764.0
2016-05-09 10:20:00,162.21,162.42,161.86,161.86,6599.0,140.7732,140.9555,140.4695,140.4695,6599.0
2016-05-09 10:25:00,161.8,162.19,161.8,162.13,5205.0,140.4174,140.7559,140.4174,140.7038,5205.0
2016-05-09 10:30:00,162.13,162.13,161.9,162.1,3451.0,140.7038,140.7038,140.5042,140.6778,3451.0
2016-05-09 10:35:00,162.08,162.1,161.84,162.0,6641.0,140.6604,140.6778,140.4521,140.591,6641.0
2016-05-09 10:40:00,161.98,162.22,161.97,162.14,4455.0,140.5736,140.7819,140.565,140.7125,4455.0
2016-05-09 10:45:00,162.19,162.26,162.0,162.26,5300.0,140.7559,140.8166,140.591,140.8166,5300.0
2016-05-09 10:50:00,162.24,162.25,161.99,162.2,16690.0,140.7993,140.808,140.5823,140.7646,16690.0
2016-05-09 10:55:00,162.23,162.5,162.19,162.41,6396.0,140.7906,141.0249,140.7559,140.9468,6396.0
2016-05-09 11:00:00,162.35,162.61,162.34,162.45,8840.0,140.8947,141.1204,140.8861,140.9815,8840.0
2016-05-09 11:05:00,162.4,162.5,162.36,162.4,6143.0,140.9381,141.0249,140.9034,140.9381,6143.0
2016-05-09 11:10:00,162.41,162.48,161.97,161.97,6362.0,140.9468,141.0076,140.565,140.565,6362.0
2016-05-09 11:15:00,161.97,162.03,161.89,161.94,3717.0,140.565,140.617,140.4955,140.5389,3717.0
2016-05-09 11:20:00,161.9,162.08,161.89,161.9,14336.0,140.5042,140.6604,140.4955,140.5042,14336.0
2016-05-09 11:25:00,161.91,162.15,161.81,162.04,15993.0,140.5129,140.7212,140.4261,140.6257,15993.0
2016-05-09 11:30:00,162.03,162.18,161.97,161.99,4596.0,140.617,140.7472,140.565,140.5823,4596.0
2016-05-09 11:35:00,161.92,161.94,161.71,161.72,11176.0,140.5216,140.5389,140.3393,140.348,11176.0
2016-05-09 11:40:00,161.72,161.77,161.56,161.72,13821.0,140.348,140.3914,140.2091,140.348,13821.0
2016-05-09 11:45:00,161.66,161.89,161.59,161.63,4773.0,140.2959,140.4955,140.2352,140.2699,4773.0
2016-05-09 11:50:00,161.72,161.8,161.65,161.67,3587.0,140.348,140.4174,140.2873,140.3046,3587.0
2016-05-09 11:55:00,161.69,161.86,161.68,161.83,8374.0,140.322,140.4695,140.3133,140.4435,8374.0
2016-05-09 12:00:00,161.78,162.12,161.75,162.11,5414.0,140.4001,140.6951,140.374,140.6865,5414.0
2016-05-09 12:05:00,162.15,162.15,161.88,161.91,11448.0,140.7212,140.7212,140.4869,140.5129,11448.0
2016-05-09 12:10:00,161.9,162.2,161.85,162.16,7298.0,140.5042,140.7646,140.4608,140.7299,7298.0
2016-05-09 12:15:00,162.25,162.3,162.1,162.29,4882.0,140.808,140.8514,140.6778,140.8427,4882.0
2016-05-09 12:20:00,162.29,162.41,162.2,162.34,3451.0,140.8427,140.9468,140.7646,140.8861,3451.0
2016-05-09 12:25:00,162.42,162.56,162.4,162.4,17436.0,140.9555,141.077,140.9381,140.9381,17436.0
2016-05-09 12:30:00,162.42,162.47,162.32,162.33,5503.0,140.9555,140.9989,140.8687,140.8774,5503.0
2016-05-09 12:35:00,162.25,162.37,162.22,162.32,3574.0,140.808,140.9121,140.7819,140.8687,3574.0
2016-05-09 12:40:00,162.28,162.32,162.18,162.29,4775.0,140.834,140.8687,140.7472,140.8427,4775.0
2016-05-09 12:45:00,162.31,162.44,162.25,162.25,2871.0,140.86,140.9728,140.808,140.808,2871.0
2016-05-09 12:50:00,162.16,162.37,162.13,162.32,2430.0,140.7299,140.9121,140.7038,140.8687,2430.0
2016-05-09 12:55:00,162.31,162.46,162.31,162.43,3655.0,140.86,140.9902,140.86,140.9642,3655.0
2016-05-09 13:00:00,162.44,162.46,162.36,162.4,3585.0,140.9728,140.9902,140.9034,140.9381,3585.0
2016-05-09 13:05:00,162.42,162.57,162.42,162.56,25465.0,140.9555,141.0857,140.9555,141.077,25465.0
2016-05-09 13:10:00,162.58,162.58,162.37,162.47,10308.0,141.0943,141.0943,140.9121,140.9989,10308.0
2016-05-09 13:15:00,162.42,162.43,162.21,162.27,5374.0,140.9555,140.9642,140.7732,140.8253,5374.0
2016-05-09 13:20:00,162.32,162.39,162.31,162.36,1878.0,140.8687,140.9295,140.86,140.9034,1878.0
2016-05-09 13:25:00,162.48,162.54,162.47,162.51,4925.0,141.0076,141.0596,140.9989,141.0336,4925.0
2016-05-09 13:30:00,162.52,162.7,162.52,162.7,2460.0,141.0423,141.1985,141.0423,141.1985,2460.0
2016-05-09 13:35:00,162.73,162.75,162.3,162.3,9491.0,141.2245,141.2419,140.8514,140.8514,9491.0
2016-05-09 13:40:00,162.25,162.43,162.25,162.43,6480.0,140.808,140.9642,140.808,140.9642,6480.0
2016-05-09 13:45:00,162.41,162.45,162.29,162.37,3854.0,140.9468,140.9815,140.8427,140.9121,3854.0
2016-05-09 13:50:00,162.42,162.49,162.28,162.37,5884.0,140.9555,141.0162,140.834,140.9121,5884.0
2016-05-09 13:55:00,162.35,162.39,162.23,162.3,4427.0,140.8947,140.9295,140.7906,140.8514,4427.0
2016-05-09 14:00:00,162.32,162.47,162.32,162.42,7498.0,140.8687,140.9989,140.8687,140.9555,7498.0
2016-05-09 14:05:00,162.37,162.41,162.2,162.23,6025.0,140.9121,140.9468,140.7646,140.7906,6025.0
2016-05-09 14:10:00,162.2,162.43,162.2,162.4,5092.0,140.7646,140.9642,140.7646,140.9381,5092.0
2016-05-09 14:15:00,162.42,162.49,162.39,162.45,6835.0,140.9555,141.0162,140.9295,140.9815,6835.0
2016-05-09 14:20:00,162.43,162.44,162.28,162.39,7486.0,140.9642,140.9728,140.834,140.9295,7486.0
2016-05-09 14:25:00,162.38,162.52,162.38,162.41,6347.0,140.9208,141.0423,140.9208,140.9468,6347.0
2016-05-09 14:30:00,162.36,162.53,162.36,162.46,4761.0,140.9034,141.051,140.9034,140.9902,4761.0
2016-05-09 14:35:00,162.41,162.59,162.41,162.59,3886.0,140.9468,141.103,140.9468,141.103,3886.0
2016-05-09 14:40:00,162.6,162.61,162.48,162.53,6213.0,141.1117,141.1204,141.0076,141.051,6213.0
2016-05-09 14:45:00,162.57,162.74,162.53,162.74,3990.0,141.0857,141.2332,141.051,141.2332,3990.0
2016-05-09 14:50:00,162.72,162.9,162.71,162.82,10998.0,141.2158,141.3721,141.2072,141.3026,10998.0
2016-05-09 14:55:00,162.85,162.85,162.67,162.71,7242.0,141.3287,141.3287,141.1725,141.2072,7242.0
2016-05-09 15:00:00,162.69,162.79,162.65,162.75,7810.0,141.1898,141.2766,141.1551,141.2419,7810.0
2016-05-09 15:05:00,162.76,162.79,162.61,162.67,10206.0,141.2506,141.2766,141.1204,141.1725,10206.0
2016-05-09 15:10:00,162.65,162.65,162.53,162.61,12429.0,141.1551,141.1551,141.051,141.1204,12429.0
2016-05-09 15:15:00,162.61,162.64,162.53,162.6,12905.0,141.1204,141.1464,141.051,141.1117,12905.0
2016-05-09 15:20:00,162.6,162.68,162.55,162.62,10803.0,141.1117,141.1811,141.0683,141.1291,10803.0
2016-05-09 15:25:00,162.61,162.69,162.58,162.62,9570.0,141.1204,141.1898,141.0943,141.1291,9570.0
2016-05-09 15:30:00,162.61,162.7,162.5,162.51,20564.0,141.1204,141.1985,141.0249,141.0336,20564.0
2016-05-09 15:35:00,162.5,162.6,162.5,162.57,16579.0,141.0249,141.1117,141.0249,141.0857,16579.0
2016-05-09 15:40:00,162.56,162.59,162.32,162.34,18457.0,141.077,141.103,140.8687,140.8861,18457.0
2016-05-09 15:45:00,162.34,162.41,162.27,162.35,17777.0,140.8861,140.9468,140.8253,140.8947,17777.0
2016-05-09 15:50:00,162.37,162.37,162.22,162.24,23753.0,140.9121,140.9121,140.7819,140.7993,23753.0
2016-05-09 15:55:00,162.24,162.32,162.15,162.25,59810.0,140.7993,140.8687,140.7212,140.808,59810.0
2016-05-10 09:30:00,162.42,163.5,162.33,163.28,45572.0,140.9555,141.8928,140.8774,141.7018,45572.0
2016-05-10 09:35:00,163.39,163.79,163.3,163.46,17864.0,141.7973,142.1444,141.7192,141.8581,17864.0
2016-05-10 09:40:00,163.46,163.73,163.34,163.65,8938.0,141.8581,142.0924,141.7539,142.0229,8938.0
2016-05-10 09:45:00,163.89,163.94,163.56,163.69,13463.0,142.2312,142.2746,141.9448,142.0577,13463.0
2016-05-10 09:50:00,163.63,163.66,163.23,163.3,21016.0,142.0056,142.0316,141.6584,141.7192,21016.0
2016-05-10 09:55:00,163.11,163.34,163.11,163.31,16930.0,141.5543,141.7539,141.5543,141.7279,16930.0
2016-05-10 10:00:00,163.34,163.4,163.03,163.03,10612.0,141.7539,141.806,141.4849,141.4849,10612.0
2016-05-10 10:05:00,163.08,163.08,162.86,162.86,9758.0,141.5283,141.5283,141.3373,141.3373,9758.0
2016-05-10 10:10:00,162.85,163.03,162.79,162.96,14059.0,141.3287,141.4849,141.2766,141.4241,14059.0
2016-05-10 10:15:00,163.0,163.09,162.89,162.92,23971.0,141.4588,141.5369,141.3634,141.3894,23971.0
2016-05-10 10:20:00,162.86,163.23,162.56,162.61,22123.0,141.3373,141.6584,141.077,141.1204,22123.0
2016-05-10 10:25:00,162.64,162.9,162.55,162.66,16112.0,141.1464,141.3721,141.0683,141.1638,16112.0
2016-05-10 10:30:00,162.72,163.05,162.63,162.9,10920.0,141.2158,141.5022,141.1377,141.3721,10920.0
2016-05-10 10:35:00,162.9,163.05,162.84,162.91,12909.0,141.3721,141.5022,141.32,141.3807,12909.0
2016-05-10 10:40:00,162.83,162.96,162.71,162.88,11942.0,141.3113,141.4241,141.2072,141.3547,11942.0
2016-05-10 10:45:00,162.88,163.09,162.88,162.98,15062.0,141.3547,141.5369,141.3547,141.4415,15062.0
2016-05-10 10:50:00,162.97,163.04,162.78,162.88,14470.0,141.4328,141.4936,141.2679,141.3547,14470.0
2016-05-10 10:55:00,162.94,162.94,162.71,162.72,11444.0,141.4068,141.4068,141.2072,141.2158,11444.0
2016-05-10 11:00:00,162.7,162.84,162.68,162.69,12564.0,141.1985,141.32,141.1811,141.1898,12564.0
2016-05-10 11:05:00,162.69,162.76,162.66,162.76,8837.0,141.1898,141.2506,141.1638,141.2506,8837.0
2016-05-10 11:10:00,162.78,162.85,162.68,162.68,15337.0,141.2679,141.3287,141.1811,141.1811,15337.0
2016-05-10 11:15:00,162.66,162.69,162.58,162.6,38323.0,141.1638,141.1898,141.0943,141.1117,38323.0
2016-05-10 11:20:00,162.6,162.61,162.34,162.35,19314.0,141.1117,141.1204,140.8861,140.8947,19314.0
2016-05-10 11:25:00,162.36,162.36,162.13,162.15,22692.0,140.9034,140.9034,140.7038,140.7212,22692.0
2016-05-10 11:30:00,162.18,162.22,162.04,162.08,21903.0,140.7472,140.7819,140.6257,140.6604,21903.0
2016-05-10 11:35:00,162.11,162.15,162.05,162.12,10206.0,140.6865,140.7212,140.6344,140.6951,10206.0
2016-05-10 11:40:00,162.1,162.11,161.9,161.91,22768.0,140.6778,140.6865,140.5042,140.5129,22768.0
2016-05-10 11:45:00,161.93,162.11,161.9,162.07,11126.0,140.5302,140.6865,140.5042,140.6517,11126.0
2016-05-10 11:50:00,162.02,162.36,162.01,162.31,10102.0,140.6084,140.9034,140.5997,140.86,10102.0
2016-05-10 11:55:00,162.3,162.5,162.3,162.4,10941.0,140.8514,141.0249,140.8514,140.9381,10941.0
2016-05-10 12:00:00,162.42,162.51,162.4,162.49,5233.0,140.9555,141.0336,140.9381,141.0162,5233.0
2016-05-10 12:05:00,162.49,162.69,162.47,162.5,23402.0,141.0162,141.1898,140.9989,141.0249,23402.0
2016-05-10 12:10:00,162.55,162.63,162.4,162.6,37427.0,141.0683,141.1377,140.9381,141.1117,37427.0
2016-05-10 12:15:00,162.63,162.65,162.51,162.55,21419.0,141.1377,141.1551,141.0336,141.0683,21419.0
2016-05-10 12:20:00,162.58,162.6,162.47,162.5,7450.0,141.0943,141.1117,140.9989,141.0249,7450.0
2016-05-10 12:25:00,162.5,162.62,162.45,162.62,8691.0,141.0249,141.1291,140.9815,141.1291,8691.0
2016-05-10 12:30:00,162.64,162.64,162.45,162.56,6535.0,141.1464,141.1464,140.9815,141.077,6535.0
2016-05-10 12:35:00,162.55,162.72,162.55,162.72,4324.0,141.0683,141.2158,141.0683,141.2158,4324.0
2016-05-10 12:40:00,162.7,162.99,162.69,162.96,13697.0,141.1985,141.4502,141.1898,141.4241,13697.0
2016-05-10 12:45:00,162.94,163.0,162.82,162.88,12005.0,141.4068,141.4588,141.3026,141.3547,12005.0
2016-05-10 12:50:00,162.83,162.84,162.58,162.58,12145.0,141.3113,141.32,141.0943,141.0943,12145.0
2016-05-10 12:55:00,162.55,162.61,162.49,162.6,6439.0,141.0683,141.1204,141.0162,141.1117,6439.0
2016-05-10 13:00:00,162.6,162.8,162.55,162.62,10184.0,141.1117,141.2853,141.0683,141.1291,10184.0
2016-05-10 13:05:00,162.6,162.69,162.55,162.55,8750.0,141.1117,141.1898,141.0683,141.0683,8750.0
2016-05-10 13:10:00,162.56,162.63,162.56,162.61,6009.0,141.077,141.1377,141.077,141.1204,6009.0
2016-05-10 13:15:00,162.59,162.7,162.58,162.65,3819.0,141.103,141.1985,141.0943,141.1551,3819.0
2016-05-10 13:20:00,162.67,162.69,162.63,162.63,4436.0,141.1725,141.1898,141.1377,141.1377,4436.0
2016-05-10 13:25:00,162.62,162.62,162.5,162.55,4436.0,141.1291,141.1291,141.0249,141.0683,4436.0
2016-05-10 13:30:00,162.59,162.68,162.57,162.65,4738.0,141.103,141.1811,141.0857,141.1551,4738.0
2016-05-10 13:35:00,162.64,162.79,162.6,162.75,5657.0,141.1464,141.2766,141.1117,141.2419,5657.0
2016-05-10 13:40:00,162.75,162.77,162.65,162.65,6902.0,141.2419,141.2592,141.1551,141.1551,6902.0
2016-05-10 13:45:00,162.66,162.8,162.6,162.74,7596.0,141.1638,141.2853,141.1117,141.2332,7596.0
2016-05-10 13:50:00,162.74,162.85,162.71,162.76,9115.0,141.2332,141.3287,141.2072,141.2506,9115.0
2016-05-10 13:55:00,162.77,162.9,162.77,162.85,5400.0,141.2592,141.3721,141.2592,141.3287,5400.0
2016-05-10 14:00:00,162.87,162.92,162.79,162.86,8991.0,141.346,141.3894,141.2766,141.3373,8991.0
2016-05-10 14:05:00,162.86,162.95,162.8,162.81,14770.0,141.3373,141.4155,141.2853,141.294,14770.0
2016-05-10 14:10:00,162.81,162.86,162.72,162.84,9774.0,141.294,141.3373,141.2158,141.32,9774.0
2016-05-10 14:15:00,162.84,162.97,162.84,162.89,9072.0,141.32,141.4328,141.32,141.3634,9072.0
2016-05-10 14:20:00,162.89,163.0,162.84,162.93,29308.0,141.3634,141.4588,141.32,141.3981,29308.0
2016-05-10 14:25:00,162.93,162.99,162.87,162.99,9251.0,141.3981,141.4502,141.346,141.4502,9251.0
2016-05-10 14:30:00,162.98,163.07,162.97,162.97,20679.0,141.4415,141.5196,141.4328,141.4328,20679.0
2016-05-10 14:35:00,162.96,163.04,162.96,162.97,8520.0,141.4241,141.4936,141.4241,141.4328,8520.0
2016-05-10 14:40:00,162.97,163.09,162.97,163.02,8505.0,141.4328,141.5369,141.4328,141.4762,8505.0
2016-05-10 14:45:00,163.03,163.06,162.9,162.9,9148.0,141.4849,141.5109,141.3721,141.3721,9148.0
2016-05-10 14:50:00,162.91,163.0,162.9,162.97,5858.0,141.3807,141.4588,141.3721,141.4328,5858.0
2016-05-10 14:55:00,162.97,163.01,162.95,163.0,7059.0,141.4328,141.4675,141.4155,141.4588,7059.0
2016-05-10 15:00:00,162.93,163.09,162.93,162.96,14364.0,141.3981,141.5369,141.3981,141.4241,14364.0
2016-05-10 15:05:00,162.94,162.99,162.86,162.95,9834.0,141.4068,141.4502,141.3373,141.4155,9834.0
2016-05-10 15:10:00,162.97,163.05,162.95,163.01,6132.0,141.4328,141.5022,141.4155,141.4675,6132.0
2016-05-10 15:15:00,163.02,163.08,162.96,163.0,24737.0,141.4762,141.5283,141.4241,141.4588,24737.0
2016-05-10 15:20:00,163.0,163.3,163.0,163.24,11331.0,141.4588,141.7192,141.4588,141.6671,11331.0
2016-05-10 15:25:00,163.27,163.4,163.27,163.32,10581.0,141.6932,141.806,141.6932,141.7366,10581.0
2016-05-10 15:30:00,163.32,163.34,163.2,163.23,10995.0,141.7366,141.7539,141.6324,141.6584,10995.0
2016-05-10 15:35:00,163.25,163.34,163.24,163.32,8197.0,141.6758,141.7539,141.6671,141.7366,8197.0
2016-05-10 15:40:00,163.3,163.41,163.2,163.41,17810.0,141.7192,141.8147,141.6324,141.8147,17810.0
2016-05-10 15:45:00,163.42,163.49,163.34,163.35,18194.0,141.8233,141.8841,141.7539,141.7626,18194.0
2016-05-10 15:50:00,163.34,163.38,163.26,163.27,32717.0,141.7539,141.7886,141.6845,141.6932,32717.0
2016-05-10 15:55:00,163.3,163.38,163.21,163.26,59042.0,141.7192,141.7886,141.6411,141.6845,59042.0
2016-05-11 09:30:00,163.0,163.67,162.5,163.55,24800.0,141.4588,142.0403,141.0249,141.9362,24800.0
2016-05-11 09:35:00,163.68,163.95,163.26,163.58,15089.0,142.049,142.2833,141.6845,141.9622,15089.0
2016-05-11 09:40:00,163.8,163.8,163.39,163.61,6263.0,142.1531,142.1531,141.7973,141.9882,6263.0
2016-05-11 09:45:00,163.57,163.66,163.19,163.19,20317.0,141.9535,142.0316,141.6237,141.6237,20317.0
2016-05-11 09:50:00,163.04,163.31,162.65,162.82,11335.0,141.4936,141.7279,141.1551,141.3026,11335.0
2016-05-11 09:55:00,162.84,162.98,162.75,162.81,7406.0,141.32,141.4415,141.2419,141.294,7406.0
2016-05-11 10:00:00,162.76,162.85,162.44,162.55,8313.0,141.2506,141.3287,140.9728,141.0683,8313.0
2016-05-11 10:05:00,162.54,162.58,162.25,162.25,11941.0,141.0596,141.0943,140.808,140.808,11941.0
2016-05-11 10:10:00,162.25,162.5,162.18,162.5,27185.0,140.808,141.0249,140.7472,141.0249,27185.0
2016-05-11 10:15:00,162.44,162.56,162.35,162.36,18305.0,140.9728,141.077,140.8947,140.9034,18305.0
2016-05-11 10:20:00,162.38,162.52,162.3,162.37,10598.0,140.9208,141.0423,140.8514,140.9121,10598.0
2016-05-11 10:25:00,162.41,162.57,162.3,162.56,8891.0,140.9468,141.0857,140.8514,141.077,8891.0
2016-05-11 10:30:00,162.67,163.45,162.67,163.14,39802.0,141.1725,141.8494,141.1725,141.5803,39802.0
2016-05-11 10:35:00,163.07,163.31,163.06,163.12,13751.0,141.5196,141.7279,141.5109,141.563,13751.0
2016-05-11 10:40:00,163.12,163.12,162.77,162.77,28787.0,141.563,141.563,141.2592,141.2592,28787.0
2016-05-11 10:45:00,162.73,162.8,162.6,162.63,14537.0,141.2245,141.2853,141.1117,141.1377,14537.0
2016-05-11 10:50:00,162.65,162.8,162.63,162.63,10472.0,141.1551,141.2853,141.1377,141.1377,10472.0
2016-05-11 10:55:00,162.65,162.76,162.56,162.71,11300.0,141.1551,141.2506,141.077,141.2072,11300.0
2016-05-11 11:00:00,162.7,162.75,162.31,162.31,7819.0,141.1985,141.2419,140.86,140.86,7819.0
2016-05-11 11:05:00,162.35,162.35,161.88,161.88,21895.0,140.8947,140.8947,140.4869,140.4869,21895.0
2016-05-11 11:10:00,161.87,162.14,161.82,162.13,10638.0,140.4782,140.7125,140.4348,140.7038,10638.0
2016-05-11 11:15:00,162.13,162.17,162.05,162.17,9870.0,140.7038,140.7385,140.6344,140.7385,9870.0
2016-05-11 11:20:00,162.23,162.51,162.23,162.44,7773.0,140.7906,141.0336,140.7906,140.9728,7773.0
2016-05-11 11:25:00,162.46,162.63,162.34,162.34,8838.0,140.9902,141.1377,140.8861,140.8861,8838.0
2016-05-11 11:30:00,162.36,162.36,162.15,162.15,10184.0,140.9034,140.9034,140.7212,140.7212,10184.0
2016-05-11 11:35:00,162.16,162.39,162.15,162.28,16714.0,140.7299,140.9295,140.7212,140.834,16714.0
2016-05-11 11:40:00,162.25,162.52,162.16,162.49,8536.0,140.808,141.0423,140.7299,141.0162,8536.0
2016-05-11 11:45:00,162.43,162.52,162.17,162.17,23713.0,140.9642,141.0423,140.7385,140.7385,23713.0
2016-05-11 11:50:00,162.2,162.22,161.89,161.93,14493.0,140.7646,140.7819,140.4955,140.5302,14493.0
2016-05-11 11:55:00,161.93,162.24,161.93,162.18,6510.0,140.5302,140.7993,140.5302,140.7472,6510.0
2016-05-11 12:00:00,162.19,162.47,162.19,162.47,7716.0,140.7559,140.9989,140.7559,140.9989,7716.0
2016-05-11 12:05:00,162.5,162.55,162.42,162.47,9047.0,141.0249,141.0683,140.9555,140.9989,9047.0
2016-05-11 12:10:00,162.41,162.55,162.41,162.53,4300.0,140.9468,141.0683,140.9468,141.051,4300.0
2016-05-11 12:15:00,162.49,162.57,162.43,162.52,5595.0,141.0162,141.0857,140.9642,141.0423,5595.0
2016-05-11 12:20:00,162.59,162.61,162.46,162.46,4716.0,141.103,141.1204,140.9902,140.9902,4716.0
2016-05-11 12:25:00,162.46,162.69,162.46,162.58,7731.0,140.9902,141.1898,140.9902,141.0943,7731.0
2016-05-11 12:30:00,162.55,162.6,162.45,162.48,4307.0,141.0683,141.1117,140.9815,141.0076,4307.0
2016-05-11 12:35:00,162.54,162.78,162.49,162.69,16682.0,141.0596,141.2679,141.0162,141.1898,16682.0
2016-05-11 12:40:00,162.68,162.68,162.49,162.5,18775.0,141.1811,141.1811,141.0162,141.0249,18775.0
2016-05-11 12:45:00,162.48,162.56,162.4,162.52,1800.0,141.0076,141.077,140.9381,141.0423,1800.0
2016-05-11 12:50:00,162.56,162.59,162.41,162.42,3400.0,141.077,141.103,140.9468,140.9555,3400.0
2016-05-11 12:55:00,162.43,162.51,162.34,162.5,3416.0,140.9642,141.0336,140.8861,141.0249,3416.0
2016-05-11 13:00:00,162.5,162.57,162.5,162.52,3837.0,141.0249,141.0857,141.0249,141.0423,3837.0
2016-05-11 13:05:00,162.54,162.61,162.49,162.49,3478.0,141.0596,141.1204,141.0162,141.0162,3478.0
2016-05-11 13:10:00,162.5,162.62,162.5,162.62,4805.0,141.0249,141.1291,141.0249,141.1291,4805.0
2016-05-11 13:15:00,162.59,162.59,162.44,162.44,3449.0,141.103,141.103,140.9728,140.9728,3449.0
2016-05-11 13:20:00,162.46,162.5,162.33,162.37,10143.0,140.9902,141.0249,140.8774,140.9121,10143.0
2016-05-11 13:25:00,162.35,162.35,162.2,162.26,3302.0,140.8947,140.8947,140.7646,140.8166,3302.0
2016-05-11 13:30:00,162.23,162.29,162.2,162.29,5034.0,140.7906,140.8427,140.7646,140.8427,5034.0
2016-05-11 13:35:00,162.27,162.27,162.09,162.15,14049.0,140.8253,140.8253,140.6691,140.7212,14049.0
2016-05-11 13:40:00,162.12,162.12,161.9,161.9,3957.0,140.6951,140.6951,140.5042,140.5042,3957.0
2016-05-11 13:45:00,161.92,162.06,161.92,162.06,5300.0,140.5216,140.6431,140.5216,140.6431,5300.0
2016-05-11 13:50:00,162.09,162.09,161.97,161.98,5200.0,140.6691,140.6691,140.565,140.5736,5200.0
2016-05-11 13:55:00,161.98,162.1,161.98,162.05,6568.0,140.5736,140.6778,140.5736,140.6344,6568.0
2016-05-11 14:00:00,162.01,162.04,161.76,161.76,18351.0,140.5997,140.6257,140.3827,140.3827,18351.0
2016-05-11 14:05:00,161.75,161.78,161.49,161.49,9471.0,140.374,140.4001,140.1484,140.1484,9471.0
2016-05-11 14:10:00,161.49,161.76,161.49,161.7,8700.0,140.1484,140.3827,140.1484,140.3306,8700.0
2016-05-11 14:15:00,161.71,161.71,161.4,161.47,8318.0,140.3393,140.3393,140.0703,140.131,8318.0
2016-05-11 14:20:00,161.43,161.52,161.4,161.44,15568.0,140.0963,140.1744,140.0703,140.105,15568.0
2016-05-11 14:25:00,161.45,161.54,161.39,161.48,10499.0,140.1137,140.1918,140.0616,140.1397,10499.0
2016-05-11 14:30:00,161.48,161.48,161.17,161.18,12022.0,140.1397,140.1397,139.8707,139.8794,12022.0
2016-05-11 14:35:00,161.21,161.49,161.21,161.47,6110.0,139.9054,140.1484,139.9054,140.131,6110.0
2016-05-11 14:40:00,161.47,161.5,161.39,161.46,2800.0,140.131,140.1571,140.0616,140.1224,2800.0
2016-05-11 14:45:00,161.45,161.45,161.15,161.19,10064.0,140.1137,140.1137,139.8533,139.888,10064.0
2016-05-11 14:50:00,161.18,161.2,161.0,161.02,7975.0,139.8794,139.8967,139.7232,139.7405,7975.0
2016-05-11 14:55:00,160.98,161.06,160.86,161.06,10591.0,139.7058,139.7752,139.6017,139.7752,10591.0
2016-05-11 15:00:00,161.06,161.12,161.0,161.1,8649.0,139.7752,139.8273,139.7232,139.8099,8649.0
2016-05-11 15:05:00,161.11,161.43,161.1,161.4,8300.0,139.8186,140.0963,139.8099,140.0703,8300.0
2016-05-11 15:10:00,161.41,161.5,161.37,161.45,8536.0,140.079,140.1571,140.0443,140.1137,8536.0
2016-05-11 15:15:00,161.41,161.46,161.27,161.27,8872.0,140.079,140.1224,139.9575,139.9575,8872.0
2016-05-11 15:20:00,161.16,161.31,161.15,161.31,5724.0,139.862,139.9922,139.8533,139.9922,5724.0
2016-05-11 15:25:00,161.31,161.44,161.3,161.38,9500.0,139.9922,140.105,139.9835,140.0529,9500.0
2016-05-11 15:30:00,161.41,161.52,161.37,161.49,19022.0,140.079,140.1744,140.0443,140.1484,19022.0
2016-05-11 15:35:00,161.5,161.58,161.39,161.48,18421.0,140.1571,140.2265,140.0616,140.1397,18421.0
2016-05-11 15:40:00,161.47,161.56,161.4,161.42,24240.0,140.131,140.2091,140.0703,140.0876,24240.0
2016-05-11 15:45:00,161.38,161.51,161.38,161.41,18109.0,140.0529,140.1658,140.0529,140.079,18109.0
2016-05-11 15:50:00,161.4,161.44,161.28,161.34,21933.0,140.0703,140.105,139.9661,140.0182,21933.0
2016-05-11 15:55:00,161.37,161.43,161.3,161.31,39844.0,140.0443,140.0963,139.9835,139.9922,39844.0
2016-05-12 09:30:00,162.4,162.4,161.34,161.93,22447.0,140.9381,140.9381,140.0182,140.5302,22447.0
2016-05-12 09:35:00,161.98,162.46,160.42,162.24,41513.0,140.5736,140.9902,139.2198,140.7993,41513.0
2016-05-12 09:40:00,162.14,162.2,161.58,161.67,13147.0,140.7125,140.7646,140.2265,140.3046,13147.0
2016-05-12 09:45:00,161.67,161.91,161.22,161.23,32172.0,140.3046,140.5129,139.9141,139.9228,32172.0
2016-05-12 09:50:00,161.16,161.7,161.16,161.37,66920.0,139.862,140.3306,139.862,140.0443,66920.0
2016-05-12 09:55:00,161.45,161.5,160.97,161.03,69221.0,140.1137,140.1571,139.6971,139.7492,69221.0
2016-05-12 10:00:00,161.0,161.16,160.38,160.47,53103.0,139.7232,139.862,139.1851,139.2632,53103.0
2016-05-12 10:05:00,160.57,160.7,160.11,160.11,22033.0,139.35,139.4628,138.9508,138.9508,22033.0
2016-05-12 10:10:00,160.15,161.03,160.15,160.87,24377.0,138.9855,139.7492,138.9855,139.6103,24377.0
2016-05-12 10:15:00,160.94,161.02,160.18,160.2,11789.0,139.6711,139.7405,139.0115,139.0289,11789.0
2016-05-12 10:20:00,160.3,160.54,160.06,160.17,23528.0,139.1157,139.3239,138.9074,139.0028,23528.0
2016-05-12 10:25:00,160.17,160.24,160.04,160.22,6620.0,139.0028,139.0636,138.89,139.0462,6620.0
2016-05-12 10:30:00,160.11,160.15,159.74,159.99,9953.0,138.9508,138.9855,138.6297,138.8466,9953.0
2016-05-12 10:35:00,159.94,160.24,159.9,160.15,6742.0,138.8032,139.0636,138.7685,138.9855,6742.0
2016-05-12 10:40:00,160.15,160.15,159.84,159.99,10052.0,138.9855,138.9855,138.7165,138.8466,10052.0
2016-05-12 10:45:00,160.04,160.52,159.98,160.37,10015.0,138.89,139.3066,138.8379,139.1764,10015.0
2016-05-12 10:50:00,160.39,160.86,160.38,160.81,11947.0,139.1938,139.6017,139.1851,139.5583,11947.0
2016-05-12 10:55:00,160.86,160.86,160.19,160.31,21809.0,139.6017,139.6017,139.0202,139.1243,21809.0
2016-05-12 11:00:00,160.31,160.39,159.7,159.75,9629.0,139.1243,139.1938,138.595,138.6383,9629.0
2016-05-12 11:05:00,159.7,159.86,159.3,159.47,21457.0,138.595,138.7338,138.2478,138.3953,21457.0
2016-05-12 11:10:00,159.47,159.53,159.29,159.35,14303.0,138.3953,138.4474,138.2391,138.2912,14303.0
2016-05-12 11:15:00,159.34,159.41,159.08,159.41,10917.0,138.2825,138.3433,138.0569,138.3433,10917.0
2016-05-12 11:20:00,159.32,159.32,159.07,159.16,5236.0,138.2652,138.2652,138.0482,138.1263,5236.0
2016-05-12 11:25:00,159.21,159.26,159.1,159.18,8672.0,138.1697,138.2131,138.0742,138.1437,8672.0
2016-05-12 11:30:00,159.18,159.27,159.09,159.17,7087.0,138.1437,138.2218,138.0656,138.135,7087.0
2016-05-12 11:35:00,159.21,159.57,159.2,159.43,6864.0,138.1697,138.4821,138.161,138.3606,6864.0
2016-05-12 11:40:00,159.44,159.44,159.17,159.18,10584.0,138.3693,138.3693,138.135,138.1437,10584.0
2016-05-12 11:45:00,159.19,159.37,159.09,159.12,7562.0,138.1524,138.3086,138.0656,138.0916,7562.0
2016-05-12 11:50:00,159.17,159.17,158.87,158.92,8068.0,138.135,138.135,137.8746,137.918,8068.0
2016-05-12 11:55:00,158.84,158.98,158.47,158.51,10820.0,137.8486,137.9701,137.5275,137.5622,10820.0
2016-05-12 12:00:00,158.5,158.55,158.31,158.39,19918.0,137.5535,137.5969,137.3886,137.4581,19918.0
2016-05-12 12:05:00,158.45,158.62,158.36,158.41,21611.0,137.5101,137.6577,137.432,137.4754,21611.0
2016-05-12 12:10:00,158.41,158.5,158.26,158.41,16961.0,137.4754,137.5535,137.3453,137.4754,16961.0
2016-05-12 12:15:00,158.41,158.64,158.36,158.63,10279.0,137.4754,137.675,137.432,137.6664,10279.0
2016-05-12 12:20:00,158.67,158.82,158.57,158.6,26545.0,137.7011,137.8312,137.6143,137.6403,26545.0
2016-05-12 12:25:00,158.55,158.76,158.51,158.71,25944.0,137.5969,137.7792,137.5622,137.7358,25944.0
2016-05-12 12:30:00,158.72,158.96,158.68,158.96,14809.0,137.7445,137.9527,137.7097,137.9527,14809.0
2016-05-12 12:35:00,158.83,158.87,158.33,158.34,26031.0,137.8399,137.8746,137.406,137.4147,26031.0
2016-05-12 12:40:00,158.35,158.62,158.22,158.59,14289.0,137.4234,137.6577,137.3105,137.6316,14289.0
2016-05-12 12:45:00,158.63,158.98,158.63,158.98,3350.0,137.6664,137.9701,137.6664,137.9701,3350.0
2016-05-12 12:50:00,159.01,159.1,158.92,159.1,6210.0,137.9961,138.0742,137.918,138.0742,6210.0
2016-05-12 12:55:00,159.2,159.43,159.15,159.38,7912.0,138.161,138.3606,138.1176,138.3172,7912.0
2016-05-12 13:00:00,159.43,159.55,159.4,159.41,6593.0,138.3606,138.4648,138.3346,138.3433,6593.0
2016-05-12 13:05:00,159.39,159.63,159.39,159.57,10739.0,138.3259,138.5342,138.3259,138.4821,10739.0
2016-05-12 13:10:00,159.56,159.56,159.39,159.42,8996.0,138.4735,138.4735,138.3259,138.352,8996.0
2016-05-12 13:15:00,159.41,159.41,159.11,159.21,7763.0,138.3433,138.3433,138.0829,138.1697,7763.0
2016-05-12 13:20:00,159.27,159.34,159.18,159.3,3640.0,138.2218,138.2825,138.1437,138.2478,3640.0
2016-05-12 13:25:00,159.29,159.52,159.28,159.47,6719.0,138.2391,138.4387,138.2305,138.3953,6719.0
2016-05-12 13:30:00,159.46,159.46,159.21,159.24,4345.0,138.3867,138.3867,138.1697,138.1957,4345.0
2016-05-12 13:35:00,159.24,159.24,159.06,159.11,7277.0,138.1957,138.1957,138.0395,138.0829,7277.0
2016-05-12 13:40:00,159.06,159.21,158.98,159.17,6724.0,138.0395,138.1697,137.9701,138.135,6724.0
2016-05-12 13:45:00,159.17,159.28,159.15,159.15,9380.0,138.135,138.2305,138.1176,138.1176,9380.0
2016-05-12 13:50:00,159.15,159.23,159.1,159.2,8128.0,138.1176,138.1871,138.0742,138.161,8128.0
2016-05-12 13:55:00,159.23,159.32,159.16,159.3,11923.0,138.1871,138.2652,138.1263,138.2478,11923.0
2016-05-12 14:00:00,159.34,159.59,159.33,159.51,5629.0,138.2825,138.4995,138.2738,138.4301,5629.0
2016-05-12 14:05:00,159.53,159.74,159.53,159.69,14114.0,138.4474,138.6297,138.4474,138.5863,14114.0
2016-05-12 14:10:00,159.67,159.98,159.64,159.97,6013.0,138.5689,138.8379,138.5429,138.8293,6013.0
2016-05-12 14:15:00,160.01,160.04,159.76,159.81,11710.0,138.864,138.89,138.647,138.6904,11710.0
2016-05-12 14:20:00,159.82,160.0,159.76,159.79,9845.0,138.6991,138.8553,138.647,138.6731,9845.0
2016-05-12 14:25:00,159.82,159.92,159.74,159.87,11444.0,138.6991,138.7859,138.6297,138.7425,11444.0
2016-05-12 14:30:00,159.85,159.85,159.64,159.66,11876.0,138.7251,138.7251,138.5429,138.5602,11876.0
2016-05-12 14:35:00,159.65,159.94,159.65,159.87,13672.0,138.5516,138.8032,138.5516,138.7425,13672.0
2016-05-12 14:40:00,159.87,159.87,159.69,159.72,10163.0,138.7425,138.7425,138.5863,138.6123,10163.0
2016-05-12 14:45:00,159.73,160.15,159.72,160.07,15605.0,138.621,138.9855,138.6123,138.9161,15605.0
2016-05-12 14:50:00,160.06,160.17,160.03,160.04,7747.0,138.9074,139.0028,138.8813,138.89,7747.0
2016-05-12 14:55:00,160.02,160.03,159.9,159.92,14934.0,138.8727,138.8813,138.7685,138.7859,14934.0
2016-05-12 15:00:00,159.93,159.97,159.83,159.94,12250.0,138.7946,138.8293,138.7078,138.8032,12250.0
2016-05-12 15:05:00,159.98,160.1,159.94,159.98,17453.0,138.8379,138.9421,138.8032,138.8379,17453.0
2016-05-12 15:10:00,159.97,160.08,159.97,160.08,6271.0,138.8293,138.9247,138.8293,138.9247,6271.0
2016-05-12 15:15:00,160.08,160.2,160.0,160.02,9380.0,138.9247,139.0289,138.8553,138.8727,9380.0
2016-05-12 15:20:00,160.01,160.02,159.89,159.91,10472.0,138.864,138.8727,138.7598,138.7772,10472.0
2016-05-12 15:25:00,159.92,160.08,159.91,160.05,24784.0,138.7859,138.9247,138.7772,138.8987,24784.0
2016-05-12 15:30:00,160.01,160.02,159.83,159.83,12004.0,138.864,138.8727,138.7078,138.7078,12004.0
2016-05-12 15:35:00,159.8,159.87,159.71,159.77,12841.0,138.6817,138.7425,138.6036,138.6557,12841.0
2016-05-12 15:40:00,159.79,159.79,159.36,159.37,37784.0,138.6731,138.6731,138.2999,138.3086,37784.0
2016-05-12 15:45:00,159.36,159.61,159.36,159.61,24826.0,138.2999,138.5168,138.2999,138.5168,24826.0
2016-05-12 15:50:00,159.61,159.64,159.34,159.36,33750.0,138.5168,138.5429,138.2825,138.2999,33750.0
2016-05-12 15:55:00,159.35,159.4,159.18,159.4,44487.0,138.2912,138.3346,138.1437,138.3346,44487.0
2016-05-13 09:30:00,158.58,159.19,158.32,158.6,38253.0,137.623,138.1524,137.3973,137.6403,38253.0
2016-05-13 09:35:00,158.6,158.81,158.36,158.79,59278.0,137.6403,137.8226,137.432,137.8052,59278.0
2016-05-13 09:40:00,158.72,159.39,158.72,159.0,10587.0,137.7445,138.3259,137.7445,137.9875,10587.0
2016-05-13 09:45:00,159.05,159.36,158.92,159.01,14104.0,138.0309,138.2999,137.918,137.9961,14104.0
2016-05-13 09:50:00,159.1,159.28,158.4,158.53,15209.0,138.0742,138.2305,137.4668,137.5796,15209.0
2016-05-13 09:55:00,158.52,158.58,158.42,158.45,8173.0,137.5709,137.623,137.4841,137.5101,8173.0
2016-05-13 10:00:00,158.55,158.81,158.44,158.71,8645.0,137.5969,137.8226,137.5015,137.7358,8645.0
2016-05-13 10:05:00,158.65,158.73,158.2,158.37,20803.0,137.6837,137.7531,137.2932,137.4407,20803.0
2016-05-13 10:10:00,158.37,158.59,158.06,158.53,13791.0,137.4407,137.6316,137.1717,137.5796,13791.0
2016-05-13 10:15:00,158.53,158.99,158.35,158.98,10901.0,137.5796,137.9788,137.4234,137.9701,10901.0
2016-05-13 10:20:00,158.97,158.97,158.3,158.4,16393.0,137.9614,137.9614,137.38,137.4668,16393.0
2016-05-13 10:25:00,158.42,158.66,158.31,158.31,8675.0,137.4841,137.6924,137.3886,137.3886,8675.0
2016-05-13 10:30:00,158.29,158.29,158.0,158.18,10610.0,137.3713,137.3713,137.1196,137.2758,10610.0
2016-05-13 10:35:00,158.2,158.37,158.04,158.11,8078.0,137.2932,137.4407,137.1543,137.2151,8078.0
2016-05-13 10:40:00,158.18,158.3,157.84,157.98,12443.0,137.2758,137.38,136.9808,137.1023,12443.0
2016-05-13 10:45:00,158.0,158.44,158.0,158.15,8286.0,137.1196,137.5015,137.1196,137.2498,8286.0
2016-05-13 10:50:00,158.1,158.18,157.89,157.93,22410.0,137.2064,137.2758,137.0242,137.0589,22410.0
2016-05-13 10:55:00,157.98,158.5,157.98,158.45,9265.0,137.1023,137.5535,137.1023,137.5101,9265.0
2016-05-13 11:00:00,158.43,158.68,158.39,158.58,13116.0,137.4928,137.7097,137.4581,137.623,13116.0
2016-05-13 11:05:00,158.61,158.85,158.58,158.78,8952.0,137.649,137.8573,137.623,137.7965,8952.0
2016-05-13 11:10:00,158.85,158.86,158.3,158.34,9692.0,137.8573,137.866,137.38,137.4147,9692.0
2016-05-13 11:15:00,158.31,158.58,158.18,158.58,6115.0,137.3886,137.623,137.2758,137.623,6115.0
2016-05-13 11:20:00,158.61,158.99,158.61,158.88,10030.0,137.649,137.9788,137.649,137.8833,10030.0
2016-05-13 11:25:00,158.96,159.16,158.89,159.16,8030.0,137.9527,138.1263,137.892,138.1263,8030.0
2016-05-13 11:30:00,159.17,159.32,159.01,159.04,8091.0,138.135,138.2652,137.9961,138.0222,8091.0
2016-05-13 11:35:00,158.99,159.07,158.89,159.07,8969.0,137.9788,138.0482,137.892,138.0482,8969.0
2016-05-13 11:40:00,159.03,159.08,158.88,159.05,4804.0,138.0135,138.0569,137.8833,138.0309,4804.0
2016-05-13 11:45:00,159.01,159.18,158.94,159.09,5270.0,137.9961,138.1437,137.9354,138.0656,5270.0
2016-05-13 11:50:00,159.02,159.04,158.82,158.85,9172.0,138.0048,138.0222,137.8312,137.8573,9172.0
2016-05-13 11:55:00,158.83,159.12,158.83,158.97,7367.0,137.8399,138.0916,137.8399,137.9614,7367.0
2016-05-13 12:00:00,158.87,158.98,158.84,158.91,7902.0,137.8746,137.9701,137.8486,137.9094,7902.0
2016-05-13 12:05:00,158.84,158.9,158.54,158.54,5417.0,137.8486,137.9007,137.5883,137.5883,5417.0
2016-05-13 12:10:00,158.61,158.78,158.54,158.68,4671.0,137.649,137.7965,137.5883,137.7097,4671.0
2016-05-13 12:15:00,158.66,158.75,158.61,158.69,7627.0,137.6924,137.7705,137.649,137.7184,7627.0
2016-05-13 12:20:00,158.68,158.76,158.63,158.64,13817.0,137.7097,137.7792,137.6664,137.675,13817.0
2016-05-13 12:25:00,158.65,158.86,158.64,158.79,6909.0,137.6837,137.866,137.675,137.8052,6909.0
2016-05-13 12:30:00,158.79,158.87,158.72,158.73,4451.0,137.8052,137.8746,137.7445,137.7531,4451.0
2016-05-13 12:35:00,158.7,158.86,158.54,158.58,7432.0,137.7271,137.866,137.5883,137.623,7432.0
2016-05-13 12:40:00,158.55,158.59,158.31,158.37,5581.0,137.5969,137.6316,137.3886,137.4407,5581.0
2016-05-13 12:45:00,158.33,158.62,158.32,158.55,5244.0,137.406,137.6577,137.3973,137.5969,5244.0
2016-05-13 12:50:00,158.57,158.73,158.55,158.61,4955.0,137.6143,137.7531,137.5969,137.649,4955.0
2016-05-13 12:55:00,158.62,158.66,158.38,158.42,10778.0,137.6577,137.6924,137.4494,137.4841,10778.0
2016-05-13 13:00:00,158.44,158.58,158.36,158.58,6060.0,137.5015,137.623,137.432,137.623,6060.0
2016-05-13 13:05:00,158.59,158.59,158.4,158.42,4657.0,137.6316,137.6316,137.4668,137.4841,4657.0
2016-05-13 13:10:00,158.47,158.62,158.47,158.51,5779.0,137.5275,137.6577,137.5275,137.5622,5779.0
2016-05-13 13:15:00,158.48,158.71,158.47,158.59,7355.0,137.5362,137.7358,137.5275,137.6316,7355.0
2016-05-13 13:20:00,158.55,158.62,158.25,158.32,3503.0,137.5969,137.6577,137.3366,137.3973,3503.0
2016-05-13 13:25:00,158.25,158.3,158.13,158.16,8689.0,137.3366,137.38,137.2324,137.2585,8689.0
2016-05-13 13:30:00,158.16,158.27,158.14,158.2,6749.0,137.2585,137.3539,137.2411,137.2932,6749.0
2016-05-13 13:35:00,158.18,158.19,157.98,158.01,11019.0,137.2758,137.2845,137.1023,137.1283,11019.0
2016-05-13 13:40:00,158.0,158.02,157.89,157.99,6352.0,137.1196,137.137,137.0242,137.1109,6352.0
2016-05-13 13:45:00,157.96,158.0,157.76,157.81,5968.0,137.0849,137.1196,136.9113,136.9547,5968.0
2016-05-13 13:50:00,157.7,157.77,157.5,157.69,11384.0,136.8593,136.92,136.6857,136.8506,11384.0
2016-05-13 13:55:00,157.71,157.83,157.58,157.63,14665.0,136.8679,136.9721,136.7551,136.7985,14665.0
2016-05-13 14:00:00,157.55,157.73,157.47,157.68,16207.0,136.7291,136.8853,136.6597,136.8419,16207.0
2016-05-13 14:05:00,157.67,157.75,157.59,157.68,8339.0,136.8332,136.9027,136.7638,136.8419,8339.0
2016-05-13 14:10:00,157.68,157.76,157.55,157.68,6460.0,136.8419,136.9113,136.7291,136.8419,6460.0
2016-05-13 14:15:00,157.69,157.72,157.53,157.66,8049.0,136.8506,136.8766,136.7117,136.8245,8049.0
2016-05-13 14:20:00,157.56,157.58,157.21,157.3,15194.0,136.7378,136.7551,136.434,136.5121,15194.0
2016-05-13 14:25:00,157.33,157.49,157.21,157.45,6645.0,136.5382,136.677,136.434,136.6423,6645.0
2016-05-13 14:30:00,157.41,157.54,157.21,157.37,6114.0,136.6076,136.7204,136.434,136.5729,6114.0
2016-05-13 14:35:00,157.4,157.56,157.17,157.25,8118.0,136.5989,136.7378,136.3993,136.4687,8118.0
2016-05-13 14:40:00,157.24,157.3,156.92,157.04,17687.0,136.4601,136.5121,136.1823,136.2865,17687.0
2016-05-13 14:45:00,157.08,157.27,157.08,157.22,19403.0,136.3212,136.4861,136.3212,136.4427,19403.0
2016-05-13 14:50:00,157.21,157.3,157.18,157.3,11793.0,136.434,136.5121,136.408,136.5121,11793.0
2016-05-13 14:55:00,157.3,157.35,157.09,157.34,17015.0,136.5121,136.5555,136.3299,136.5468,17015.0
2016-05-13 15:00:00,157.28,157.41,157.18,157.4,9447.0,136.4948,136.6076,136.408,136.5989,9447.0
2016-05-13 15:05:00,157.43,157.47,157.25,157.32,11180.0,136.6249,136.6597,136.4687,136.5295,11180.0
2016-05-13 15:10:00,157.34,157.43,157.29,157.4,8506.0,136.5468,136.6249,136.5034,136.5989,8506.0
2016-05-13 15:15:00,157.41,157.5,157.33,157.33,29981.0,136.6076,136.6857,136.5382,136.5382,29981.0
2016-05-13 15:20:00,157.32,157.4,157.3,157.38,23227.0,136.5295,136.5989,136.5121,136.5815,23227.0
2016-05-13 15:25:00,157.38,157.44,157.31,157.43,14109.0,136.5815,136.6336,136.5208,136.6249,14109.0
2016-05-13 15:30:00,157.43,157.51,157.4,157.45,11719.0,136.6249,136.6944,136.5989,136.6423,11719.0
2016-05-13 15:35:00,157.47,157.7,157.47,157.62,16509.0,136.6597,136.8593,136.6597,136.7898,16509.0
2016-05-13 15:40:00,157.63,157.89,157.62,157.72,18355.0,136.7985,137.0242,136.7898,136.8766,18355.0
2016-05-13 15:45:00,157.74,157.76,157.5,157.68,28100.0,136.894,136.9113,136.6857,136.8419,28100.0
2016-05-13 15:50:00,157.65,157.76,157.6,157.66,21555.0,136.8159,136.9113,136.7725,136.8245,21555.0
2016-05-13 15:55:00,157.65,157.81,157.6,157.73,45936.0,136.8159,136.9547,136.7725,136.8853,45936.0
2016-05-16 09:30:00,157.56,158.56,157.37,158.33,20144.0,136.7378,137.6056,136.5729,137.406,20144.0
2016-05-16 09:35:00,158.29,158.45,157.58,157.6,15919.0,137.3713,137.5101,136.7551,136.7725,15919.0
2016-05-16 09:40:00,157.75,158.07,157.69,158.0,7419.0,136.9027,137.1804,136.8506,137.1196,7419.0
2016-05-16 09:45:00,157.85,158.59,157.85,158.23,12964.0,136.9894,137.6316,136.9894,137.3192,12964.0
2016-05-16 09:50:00,158.22,158.41,157.94,158.0,16360.0,137.3105,137.4754,137.0675,137.1196,16360.0
2016-05-16 09:55:00,158.06,158.06,156.91,157.12,43300.0,137.1717,137.1717,136.1737,136.3559,43300.0
2016-05-16 10:00:00,157.12,157.74,157.1,157.63,24684.0,136.3559,136.894,136.3386,136.7985,24684.0
2016-05-16 10:05:00,157.73,158.13,157.73,158.13,16978.0,136.8853,137.2324,136.8853,137.2324,16978.0
2016-05-16 10:10:00,158.13,158.79,158.13,158.73,7911.0,137.2324,137.8052,137.2324,137.7531,7911.0
2016-05-16 10:15:00,158.62,158.62,158.15,158.22,4815.0,137.6577,137.6577,137.2498,137.3105,4815.0
2016-05-16 10:20:00,158.15,158.2,157.84,157.89,10990.0,137.2498,137.2932,136.9808,137.0242,10990.0
2016-05-16 10:25:00,157.98,158.07,157.9,158.05,7470.0,137.1023,137.1804,137.0328,137.163,7470.0
2016-05-16 10:30:00,157.98,158.13,157.83,157.93,3400.0,137.1023,137.2324,136.9721,137.0589,3400.0
2016-05-16 10:35:00,157.95,158.21,157.95,158.21,3688.0,137.0762,137.3019,137.0762,137.3019,3688.0
2016-05-16 10:40:00,158.12,158.31,158.11,158.2,3744.0,137.2238,137.3886,137.2151,137.2932,3744.0
2016-05-16 10:45:00,158.25,158.66,158.25,158.59,5055.0,137.3366,137.6924,137.3366,137.6316,5055.0
2016-05-16 10:50:00,158.71,158.97,158.7,158.8,6762.0,137.7358,137.9614,137.7271,137.8139,6762.0
2016-05-16 10:55:00,158.82,158.93,158.82,158.9,1462.0,137.8312,137.9267,137.8312,137.9007,1462.0
2016-05-16 11:00:00,158.84,159.02,158.84,158.91,3900.0,137.8486,138.0048,137.8486,137.9094,3900.0
2016-05-16 11:05:00,158.92,159.21,158.77,158.84,14562.0,137.918,138.1697,137.7879,137.8486,14562.0
2016-05-16 11:10:00,158.8,158.87,158.72,158.72,4514.0,137.8139,137.8746,137.7445,137.7445,4514.0
2016-05-16 11:15:00,158.7,158.98,158.61,158.82,5154.0,137.7271,137.9701,137.649,137.8312,5154.0
2016-05-16 11:20:00,158.81,158.87,158.61,158.62,8320.0,137.8226,137.8746,137.649,137.6577,8320.0
2016-05-16 11:25:00,158.62,158.86,158.62,158.82,9296.0,137.6577,137.866,137.6577,137.8312,9296.0
2016-05-16 11:30:00,158.86,158.92,158.72,158.76,5010.0,137.866,137.918,137.7445,137.7792,5010.0
2016-05-16 11:35:00,158.73,158.87,158.71,158.77,8765.0,137.7531,137.8746,137.7358,137.7879,8765.0
2016-05-16 11:40:00,158.78,159.05,158.78,159.05,6435.0,137.7965,138.0309,137.7965,138.0309,6435.0
2016-05-16 11:45:00,159.03,159.08,158.91,158.91,7209.0,138.0135,138.0569,137.9094,137.9094,7209.0
2016-05-16 11:50:00,158.94,159.03,158.84,158.99,18160.0,137.9354,138.0135,137.8486,137.9788,18160.0
2016-05-16 11:55:00,158.98,159.17,158.86,159.17,9213.0,137.9701,138.135,137.866,138.135,9213.0
2016-05-16 12:00:00,159.09,159.13,159.0,159.02,8009.0,138.0656,138.1003,137.9875,138.0048,8009.0
2016-05-16 12:05:00,159.05,159.13,158.98,159.1,6372.0,138.0309,138.1003,137.9701,138.0742,6372.0
2016-05-16 12:10:00,159.11,159.15,159.02,159.02,5796.0,138.0829,138.1176,138.0048,138.0048,5796.0
2016-05-16 12:15:00,158.98,159.1,158.91,158.92,5059.0,137.9701,138.0742,137.9094,137.918,5059.0
2016-05-16 12:20:00,159.01,159.06,158.9,158.94,1829.0,137.9961,138.0395,137.9007,137.9354,1829.0
2016-05-16 12:25:00,159.0,159.0,158.65,158.71,9204.0,137.9875,137.9875,137.6837,137.7358,9204.0
2016-05-16 12:30:00,158.76,158.77,158.53,158.58,9154.0,137.7792,137.7879,137.5796,137.623,9154.0
2016-05-16 12:35:00,158.59,158.7,158.57,158.63,2959.0,137.6316,137.7271,137.6143,137.6664,2959.0
2016-05-16 12:40:00,158.65,158.66,158.43,158.45,5295.0,137.6837,137.6924,137.4928,137.5101,5295.0
2016-05-16 12:45:00,158.5,158.52,158.36,158.46,9316.0,137.5535,137.5709,137.432,137.5188,9316.0
2016-05-16 12:50:00,158.46,158.59,158.46,158.58,2900.0,137.5188,137.6316,137.5188,137.623,2900.0
2016-05-16 12:55:00,158.63,158.7,158.5,158.64,6254.0,137.6664,137.7271,137.5535,137.675,6254.0
2016-05-16 13:00:00,158.61,158.63,158.42,158.42,12347.0,137.649,137.6664,137.4841,137.4841,12347.0
2016-05-16 13:05:00,158.46,158.48,158.25,158.25,9053.0,137.5188,137.5362,137.3366,137.3366,9053.0
2016-05-16 13:10:00,158.35,158.43,158.26,158.31,5636.0,137.4234,137.4928,137.3453,137.3886,5636.0
2016-05-16 13:15:00,158.3,158.46,158.3,158.41,3202.0,137.38,137.5188,137.38,137.4754,3202.0
2016-05-16 13:20:00,158.44,158.57,158.44,158.47,5073.0,137.5015,137.6143,137.5015,137.5275,5073.0
2016-05-16 13:25:00,158.5,158.56,158.43,158.52,3100.0,137.5535,137.6056,137.4928,137.5709,3100.0
2016-05-16 13:30:00,158.59,158.62,158.48,158.5,4553.0,137.6316,137.6577,137.5362,137.5535,4553.0
2016-05-16 13:35:00,158.51,158.61,158.4,158.47,6737.0,137.5622,137.649,137.4668,137.5275,6737.0
2016-05-16 13:40:00,158.48,158.48,158.21,158.24,6302.0,137.5362,137.5362,137.3019,137.3279,6302.0
2016-05-16 13:45:00,158.2,158.24,157.91,158.08,21876.0,137.2932,137.3279,137.0415,137.189,21876.0
2016-05-16 13:50:00,158.06,158.33,158.06,158.31,3792.0,137.1717,137.406,137.1717,137.3886,3792.0
2016-05-16 13:55:00,158.33,158.4,158.28,158.31,6081.0,137.406,137.4668,137.3626,137.3886,6081.0
2016-05-16 14:00:00,158.36,158.7,158.33,158.7,4551.0,137.432,137.7271,137.406,137.7271,4551.0
2016-05-16 14:05:00,158.72,158.84,158.72,158.77,9841.0,137.7445,137.8486,137.7445,137.7879,9841.0
2016-05-16 14:10:00,158.8,158.8,158.69,158.79,9498.0,137.8139,137.8139,137.7184,137.8052,9498.0
2016-05-16 14:15:00,158.79,159.03,158.77,158.99,7442.0,137.8052,138.0135,137.7879,137.9788,7442.0
2016-05-16 14:20:00,159.01,159.08,158.97,159.02,9642.0,137.9961,138.0569,137.9614,138.0048,9642.0
2016-05-16 14:25:00,158.99,159.19,158.99,159.12,6399.0,137.9788,138.1524,137.9788,138.0916,6399.0
2016-05-16 14:30:00,159.12,159.13,158.87,158.87,6934.0,138.0916,138.1003,137.8746,137.8746,6934.0
2016-05-16 14:35:00,158.89,158.95,158.79,158.81,3600.0,137.892,137.9441,137.8052,137.8226,3600.0
2016-05-16 14:40:00,158.81,159.06,158.81,159.06,6378.0,137.8226,138.0395,137.8226,138.0395,6378.0
2016-05-16 14:45:00,159.03,159.12,158.88,158.9,8340.0,138.0135,138.0916,137.8833,137.9007,8340.0
2016-05-16 14:50:00,158.9,158.95,158.79,158.87,4184.0,137.9007,137.9441,137.8052,137.8746,4184.0
2016-05-16 14:55:00,158.89,159.0,158.85,158.98,4616.0,137.892,137.9875,137.8573,137.9701,4616.0
2016-05-16 15:00:00,158.95,159.2,158.95,159.14,10550.0,137.9441,138.161,137.9441,138.109,10550.0
2016-05-16 15:05:00,159.15,159.21,159.08,159.18,6413.0,138.1176,138.1697,138.0569,138.1437,6413.0
2016-05-16 15:10:00,159.17,159.19,159.06,159.09,10065.0,138.135,138.1524,138.0395,138.0656,10065.0
2016-05-16 15:15:00,159.07,159.11,158.91,158.93,8523.0,138.0482,138.0829,137.9094,137.9267,8523.0
2016-05-16 15:20:00,158.95,159.0,158.92,158.98,4713.0,137.9441,137.9875,137.918,137.9701,4713.0
2016-05-16 15:25:00,158.99,159.04,158.91,158.94,12422.0,137.9788,138.0222,137.9094,137.9354,12422.0
2016-05-16 15:30:00,158.94,158.94,158.59,158.61,12692.0,137.9354,137.9354,137.6316,137.649,12692.0
2016-05-16 15:35:00,158.63,158.75,158.59,158.73,11193.0,137.6664,137.7705,137.6316,137.7531,11193.0
2016-05-16 15:40:00,158.72,158.88,158.71,158.71,17674.0,137.7445,137.8833,137.7358,137.7358,17674.0
2016-05-16 15:45:00,158.71,158.71,158.55,158.65,13335.0,137.7358,137.7358,137.5969,137.6837,13335.0
2016-05-16 15:50:00,158.65,158.66,158.47,158.55,18085.0,137.6837,137.6924,137.5275,137.5969,18085.0
2016-05-16 15:55:00,158.53,158.64,158.43,158.61,52067.0,137.5796,137.675,137.4928,137.649,52067.0
2016-05-17 09:30:00,158.57,159.0,158.07,158.74,21360.0,137.6143,137.9875,137.1804,137.7618,21360.0
2016-05-17 09:35:00,159.02,159.42,158.86,159.4,16244.0,138.0048,138.352,137.866,138.3346,16244.0
2016-05-17 09:40:00,159.37,159.99,159.23,159.86,10741.0,138.3086,138.8466,138.1871,138.7338,10741.0
2016-05-17 09:45:00,159.85,160.27,159.34,160.14,23665.0,138.7251,139.0896,138.2825,138.9768,23665.0
2016-05-17 09:50:00,160.14,160.44,159.71,160.04,17842.0,138.9768,139.2372,138.6036,138.89,17842.0
2016-05-17 09:55:00,160.01,160.3,159.83,159.9,16030.0,138.864,139.1157,138.7078,138.7685,16030.0
2016-05-17 10:00:00,160.13,160.18,159.46,160.05,11241.0,138.9681,139.0115,138.3867,138.8987,11241.0
2016-05-17 10:05:00,160.04,160.1,159.81,159.89,12327.0,138.89,138.9421,138.6904,138.7598,12327.0
2016-05-17 10:10:00,159.9,160.12,159.83,160.06,10362.0,138.7685,138.9594,138.7078,138.9074,10362.0
2016-05-17 10:15:00,160.07,160.13,159.62,159.95,16181.0,138.9161,138.9681,138.5255,138.8119,16181.0
2016-05-17 10:20:00,159.96,160.12,159.83,159.99,10213.0,138.8206,138.9594,138.7078,138.8466,10213.0
2016-05-17 10:25:00,159.97,160.13,159.9,160.12,9100.0,138.8293,138.9681,138.7685,138.9594,9100.0
2016-05-17 10:30:00,160.02,160.19,159.77,160.16,13080.0,138.8727,139.0202,138.6557,138.9942,13080.0
2016-05-17 10:35:00,160.18,160.37,159.99,160.37,9335.0,139.0115,139.1764,138.8466,139.1764,9335.0
2016-05-17 10:40:00,160.42,160.54,160.26,160.54,10130.0,139.2198,139.3239,139.0809,139.3239,10130.0
2016-05-17 10:45:00,160.5,160.68,160.17,160.22,19954.0,139.2892,139.4454,139.0028,139.0462,19954.0
2016-05-17 10:50:00,160.24,160.57,160.23,160.48,13176.0,139.0636,139.35,139.0549,139.2719,13176.0
2016-05-17 10:55:00,160.56,160.59,160.21,160.31,8267.0,139.3413,139.3673,139.0376,139.1243,8267.0
2016-05-17 11:00:00,160.37,160.51,160.33,160.4,8770.0,139.1764,139.2979,139.1417,139.2024,8770.0
2016-05-17 11:05:00,160.45,160.48,160.14,160.27,15273.0,139.2458,139.2719,138.9768,139.0896,15273.0
2016-05-17 11:10:00,160.28,160.41,160.15,160.29,24108.0,139.0983,139.2111,138.9855,139.107,24108.0
2016-05-17 11:15:00,160.27,160.5,160.23,160.23,14164.0,139.0896,139.2892,139.0549,139.0549,14164.0
2016-05-17 11:20:00,160.26,160.53,160.13,160.48,12050.0,139.0809,139.3153,138.9681,139.2719,12050.0
2016-05-17 11:25:00,160.45,160.5,160.22,160.22,7934.0,139.2458,139.2892,139.0462,139.0462,7934.0
2016-05-17 11:30:00,160.21,160.36,160.13,160.36,11622.0,139.0376,139.1677,138.9681,139.1677,11622.0
2016-05-17 11:35:00,160.4,160.41,160.25,160.34,12485.0,139.2024,139.2111,139.0723,139.1504,12485.0
2016-05-17 11:40:00,160.41,160.43,160.21,160.3,12056.0,139.2111,139.2285,139.0376,139.1157,12056.0
2016-05-17 11:45:00,160.36,160.54,160.31,160.47,6448.0,139.1677,139.3239,139.1243,139.2632,6448.0
2016-05-17 11:50:00,160.49,160.57,160.31,160.31,11116.0,139.2805,139.35,139.1243,139.1243,11116.0
2016-05-17 11:55:00,160.31,160.38,160.26,160.34,8392.0,139.1243,139.1851,139.0809,139.1504,8392.0
2016-05-17 12:00:00,160.35,160.36,160.2,160.22,6370.0,139.1591,139.1677,139.0289,139.0462,6370.0
2016-05-17 12:05:00,160.17,160.23,160.01,160.04,9851.0,139.0028,139.0549,138.864,138.89,9851.0
2016-05-17 12:10:00,159.97,160.01,159.85,159.96,9087.0,138.8293,138.864,138.7251,138.8206,9087.0
2016-05-17 12:15:00,159.94,159.95,159.53,159.56,8120.0,138.8032,138.8119,138.4474,138.4735,8120.0
2016-05-17 12:20:00,159.5,159.71,159.5,159.62,7322.0,138.4214,138.6036,138.4214,138.5255,7322.0
2016-05-17 12:25:00,159.61,159.62,159.44,159.54,7974.0,138.5168,138.5255,138.3693,138.4561,7974.0
2016-05-17 12:30:00,159.53,159.6,159.48,159.6,4450.0,138.4474,138.5082,138.404,138.5082,4450.0
2016-05-17 12:35:00,159.61,159.9,159.61,159.84,7307.0,138.5168,138.7685,138.5168,138.7165,7307.0
2016-05-17 12:40:00,159.82,159.94,159.69,159.72,17772.0,138.6991,138.8032,138.5863,138.6123,17772.0
2016-05-17 12:45:00,159.7,159.76,159.61,159.75,7713.0,138.595,138.647,138.5168,138.6383,7713.0
2016-05-17 12:50:00,159.81,159.81,159.21,159.33,30464.0,138.6904,138.6904,138.1697,138.2738,30464.0
2016-05-17 12:55:00,159.33,159.33,159.15,159.27,8080.0,138.2738,138.2738,138.1176,138.2218,8080.0
2016-05-17 13:00:00,159.24,159.24,159.05,159.14,7737.0,138.1957,138.1957,138.0309,138.109,7737.0
2016-05-17 13:05:00,159.13,159.36,159.11,159.36,7238.0,138.1003,138.2999,138.0829,138.2999,7238.0
2016-05-17 13:10:00,159.34,159.61,159.34,159.61,7914.0,138.2825,138.5168,138.2825,138.5168,7914.0
2016-05-17 13:15:00,159.56,159.63,159.5,159.54,12516.0,138.4735,138.5342,138.4214,138.4561,12516.0
2016-05-17 13:20:00,159.51,159.84,159.51,159.78,11431.0,138.4301,138.7165,138.4301,138.6644,11431.0
2016-05-17 13:25:00,159.78,159.78,159.51,159.51,5334.0,138.6644,138.6644,138.4301,138.4301,5334.0
2016-05-17 13:30:00,159.55,159.74,159.5,159.72,9320.0,138.4648,138.6297,138.4214,138.6123,9320.0
2016-05-17 13:35:00,159.72,159.76,159.57,159.59,9020.0,138.6123,138.647,138.4821,138.4995,9020.0
2016-05-17 13:40:00,159.59,159.62,159.49,159.49,8406.0,138.4995,138.5255,138.4127,138.4127,8406.0
2016-05-17 13:45:00,159.5,159.57,159.44,159.48,7828.0,138.4214,138.4821,138.3693,138.404,7828.0
2016-05-17 13:50:00,159.47,159.48,159.31,159.35,7734.0,138.3953,138.404,138.2565,138.2912,7734.0
2016-05-17 13:55:00,159.37,159.37,159.07,159.09,17078.0,138.3086,138.3086,138.0482,138.0656,17078.0
2016-05-17 14:00:00,159.07,159.13,158.99,159.07,10446.0,138.0482,138.1003,137.9788,138.0482,10446.0
2016-05-17 14:05:00,159.06,159.06,158.86,158.86,14138.0,138.0395,138.0395,137.866,137.866,14138.0
2016-05-17 14:10:00,158.83,158.87,158.71,158.78,10611.0,137.8399,137.8746,137.7358,137.7965,10611.0
2016-05-17 14:15:00,158.78,158.8,158.42,158.44,13769.0,137.7965,137.8139,137.4841,137.5015,13769.0
2016-05-17 14:20:00,158.42,158.46,158.03,158.15,26384.0,137.4841,137.5188,137.1456,137.2498,26384.0
2016-05-17 14:25:00,158.15,158.23,157.85,158.17,24789.0,137.2498,137.3192,136.9894,137.2671,24789.0
2016-05-17 14:30:00,158.21,158.26,158.1,158.18,14616.0,137.3019,137.3453,137.2064,137.2758,14616.0
2016-05-17 14:35:00,158.1,158.56,158.1,158.47,10931.0,137.2064,137.6056,137.2064,137.5275,10931.0
2016-05-17 14:40:00,158.45,158.47,158.31,158.4,12484.0,137.5101,137.5275,137.3886,137.4668,12484.0
2016-05-17 14:45:00,158.41,158.73,158.38,158.6,16748.0,137.4754,137.7531,137.4494,137.6403,16748.0
2016-05-17 14:50:00,158.55,158.55,158.21,158.24,8990.0,137.5969,137.5969,137.3019,137.3279,8990.0
2016-05-17 14:55:00,158.26,158.8,158.2,158.79,13735.0,137.3453,137.8139,137.2932,137.8052,13735.0
2016-05-17 15:00:00,158.78,158.83,158.62,158.67,9999.0,137.7965,137.8399,137.6577,137.7011,9999.0
2016-05-17 15:05:00,158.67,158.98,158.67,158.89,8835.0,137.7011,137.9701,137.7011,137.892,8835.0
2016-05-17 15:10:00,158.89,158.91,158.6,158.66,14828.0,137.892,137.9094,137.6403,137.6924,14828.0
2016-05-17 15:15:00,158.66,158.69,158.46,158.47,13160.0,137.6924,137.7184,137.5188,137.5275,13160.0
2016-05-17 15:20:00,158.48,158.73,158.47,158.65,15654.0,137.5362,137.7531,137.5275,137.6837,15654.0
2016-05-17 15:25:00,158.64,158.64,158.29,158.45,17367.0,137.675,137.675,137.3713,137.5101,17367.0
2016-05-17 15:30:00,158.47,158.61,158.39,158.56,16372.0,137.5275,137.649,137.4581,137.6056,16372.0
2016-05-17 15:35:00,158.53,158.87,158.53,158.83,22908.0,137.5796,137.8746,137.5796,137.8399,22908.0
2016-05-17 15:40:00,158.83,158.87,158.57,158.64,22369.0,137.8399,137.8746,137.6143,137.675,22369.0
2016-05-17 15:45:00,158.64,158.78,158.58,158.71,30365.0,137.675,137.7965,137.623,137.7358,30365.0
2016-05-17 15:50:00,158.66,158.75,158.57,158.71,28399.0,137.6924,137.7705,137.6143,137.7358,28399.0
2016-05-17 15:55:00,158.7,158.76,158.51,158.72,66343.0,137.7271,137.7792,137.5622,137.7445,66343.0
2016-05-18 09:30:00,158.0,158.43,158.0,158.25,17280.0,137.1196,137.4928,137.1196,137.3366,17280.0
2016-05-18 09:35:00,158.25,158.59,158.01,158.53,11727.0,137.3366,137.6316,137.1283,137.5796,11727.0
2016-05-18 09:40:00,158.57,158.73,158.33,158.34,16928.0,137.6143,137.7531,137.406,137.4147,16928.0
2016-05-18 09:45:00,158.43,158.59,158.19,158.2,7100.0,137.4928,137.6316,137.2845,137.2932,7100.0
2016-05-18 09:50:00,158.15,158.75,158.09,158.75,5383.0,137.2498,137.7705,137.1977,137.7705,5383.0
2016-05-18 09:55:00,158.75,158.99,158.59,158.97,7878.0,137.7705,137.9788,137.6316,137.9614,7878.0
2016-05-18 10:00:00,159.08,159.56,159.02,159.53,7979.0,138.0569,138.4735,138.0048,138.4474,7979.0
2016-05-18 10:05:00,159.54,159.54,159.17,159.49,9505.0,138.4561,138.4561,138.135,138.4127,9505.0
2016-05-18 10:10:00,159.53,159.98,159.43,159.95,9971.0,138.4474,138.8379,138.3606,138.8119,9971.0
2016-05-18 10:15:00,159.88,159.95,159.74,159.82,8181.0,138.7512,138.8119,138.6297,138.6991,8181.0
2016-05-18 10:20:00,159.83,160.24,159.81,160.07,12891.0,138.7078,139.0636,138.6904,138.9161,12891.0
2016-05-18 10:25:00,160.05,160.19,159.85,159.85,8520.0,138.8987,139.0202,138.7251,138.7251,8520.0
2016-05-18 10:30:00,159.8,160.08,159.67,160.08,5058.0,138.6817,138.9247,138.5689,138.9247,5058.0
2016-05-18 10:35:00,160.08,160.08,159.67,159.67,9839.0,138.9247,138.9247,138.5689,138.5689,9839.0
2016-05-18 10:40:00,159.67,159.75,159.56,159.74,2806.0,138.5689,138.6383,138.4735,138.6297,2806.0
2016-05-18 10:45:00,159.84,159.91,159.8,159.88,3230.0,138.7165,138.7772,138.6817,138.7512,3230.0
2016-05-18 10:50:00,159.9,159.94,159.53,159.61,6432.0,138.7685,138.8032,138.4474,138.5168,6432.0
2016-05-18 10:55:00,159.59,159.6,159.43,159.5,22553.0,138.4995,138.5082,138.3606,138.4214,22553.0
2016-05-18 11:00:00,159.59,159.78,159.51,159.7,13886.0,138.4995,138.6644,138.4301,138.595,13886.0
2016-05-18 11:05:00,159.62,159.69,159.5,159.63,5602.0,138.5255,138.5863,138.4214,138.5342,5602.0
2016-05-18 11:10:00,159.64,159.74,159.5,159.56,5892.0,138.5429,138.6297,138.4214,138.4735,5892.0
2016-05-18 11:15:00,159.64,159.68,159.42,159.5,12356.0,138.5429,138.5776,138.352,138.4214,12356.0
2016-05-18 11:20:00,159.49,159.62,159.46,159.47,4962.0,138.4127,138.5255,138.3867,138.3953,4962.0
2016-05-18 11:25:00,159.49,159.82,159.43,159.81,5097.0,138.4127,138.6991,138.3606,138.6904,5097.0
2016-05-18 11:30:00,159.78,159.86,159.6,159.6,9761.0,138.6644,138.7338,138.5082,138.5082,9761.0
2016-05-18 11:35:00,159.59,160.16,159.59,160.1,14239.0,138.4995,138.9942,138.4995,138.9421,14239.0
2016-05-18 11:40:00,160.06,160.07,159.91,159.91,3807.0,138.9074,138.9161,138.7772,138.7772,3807.0
2016-05-18 11:45:00,159.93,160.09,159.9,159.98,7615.0,138.7946,138.9334,138.7685,138.8379,7615.0
2016-05-18 11:50:00,159.97,159.97,159.64,159.7,18931.0,138.8293,138.8293,138.5429,138.595,18931.0
2016-05-18 11:55:00,159.73,159.73,159.31,159.4,9318.0,138.621,138.621,138.2565,138.3346,9318.0
2016-05-18 12:00:00,159.37,159.37,159.21,159.32,9131.0,138.3086,138.3086,138.1697,138.2652,9131.0
2016-05-18 12:05:00,159.26,159.46,159.23,159.38,14740.0,138.2131,138.3867,138.1871,138.3172,14740.0
2016-05-18 12:10:00,159.41,159.43,159.23,159.32,4700.0,138.3433,138.3606,138.1871,138.2652,4700.0
2016-05-18 12:15:00,159.33,159.42,159.31,159.38,4005.0,138.2738,138.352,138.2565,138.3172,4005.0
2016-05-18 12:20:00,159.38,159.7,159.38,159.64,5925.0,138.3172,138.595,138.3172,138.5429,5925.0
2016-05-18 12:25:00,159.64,159.77,159.42,159.5,7966.0,138.5429,138.6557,138.352,138.4214,7966.0
2016-05-18 12:30:00,159.55,159.79,159.55,159.76,6449.0,138.4648,138.6731,138.4648,138.647,6449.0
2016-05-18 12:35:00,159.79,159.81,159.68,159.7,4050.0,138.6731,138.6904,138.5776,138.595,4050.0
2016-05-18 12:40:00,159.71,159.85,159.64,159.76,6925.0,138.6036,138.7251,138.5429,138.647,6925.0
2016-05-18 12:45:00,159.76,159.87,159.74,159.84,3101.0,138.647,138.7425,138.6297,138.7165,3101.0
2016-05-18 12:50:00,159.87,159.93,159.71,159.93,2800.0,138.7425,138.7946,138.6036,138.7946,2800.0
2016-05-18 12:55:00,159.92,160.15,159.84,160.15,5084.0,138.7859,138.9855,138.7165,138.9855,5084.0
2016-05-18 13:00:00,160.18,160.34,160.1,160.12,4331.0,139.0115,139.1504,138.9421,138.9594,4331.0
2016-05-18 13:05:00,160.12,160.15,159.97,160.03,5900.0,138.9594,138.9855,138.8293,138.8813,5900.0
2016-05-18 13:10:00,160.06,160.22,160.05,160.13,5700.0,138.9074,139.0462,138.8987,138.9681,5700.0
2016-05-18 13:15:00,160.19,160.23,160.0,160.14,6873.0,139.0202,139.0549,138.8553,138.9768,6873.0
2016-05-18 13:20:00,160.08,160.49,160.04,160.35,14328.0,138.9247,139.2805,138.89,139.1591,14328.0
2016-05-18 13:25:00,160.44,160.49,160.37,160.37,5331.0,139.2372,139.2805,139.1764,139.1764,5331.0
2016-05-18 13:30:00,160.41,160.61,160.41,160.46,8642.0,139.2111,139.3847,139.2111,139.2545,8642.0
2016-05-18 13:35:00,160.44,160.55,160.36,160.48,8102.0,139.2372,139.3326,139.1677,139.2719,8102.0
2016-05-18 13:40:00,160.47,160.61,160.44,160.53,8158.0,139.2632,139.3847,139.2372,139.3153,8158.0
2016-05-18 13:45:00,160.59,160.63,160.51,160.61,4121.0,139.3673,139.402,139.2979,139.3847,4121.0
2016-05-18 13:50:00,160.6,160.6,160.47,160.47,8613.0,139.376,139.376,139.2632,139.2632,8613.0
2016-05-18 13:55:00,160.46,160.54,160.27,160.27,5065.0,139.2545,139.3239,139.0896,139.0896,5065.0
2016-05-18 14:00:00,160.17,160.17,159.4,159.41,54490.0,139.0028,139.0028,138.3346,138.3433,54490.0
2016-05-18 14:05:00,159.4,159.93,158.87,159.92,48267.0,138.3346,138.7946,137.8746,138.7859,48267.0
2016-05-18 14:10:00,159.81,159.85,159.19,159.23,30311.0,138.6904,138.7251,138.1524,138.1871,30311.0
2016-05-18 14:15:00,159.21,159.42,158.9,159.42,8048.0,138.1697,138.352,137.9007,138.352,8048.0
2016-05-18 14:20:00,159.38,159.38,158.98,159.14,6033.0,138.3172,138.3172,137.9701,138.109,6033.0
2016-05-18 14:25:00,159.0,159.0,158.56,158.73,28806.0,137.9875,137.9875,137.6056,137.7531,28806.0
2016-05-18 14:30:00,158.62,158.66,158.28,158.54,15936.0,137.6577,137.6924,137.3626,137.5883,15936.0
2016-05-18 14:35:00,158.6,158.93,158.49,158.85,15216.0,137.6403,137.9267,137.5449,137.8573,15216.0
2016-05-18 14:40:00,158.85,159.29,158.83,159.16,12947.0,137.8573,138.2391,137.8399,138.1263,12947.0
2016-05-18 14:45:00,159.2,159.4,158.95,159.33,11750.0,138.161,138.3346,137.9441,138.2738,11750.0
2016-05-18 14:50:00,159.41,159.75,159.4,159.59,9707.0,138.3433,138.6383,138.3346,138.4995,9707.0
2016-05-18 14:55:00,159.58,159.69,159.48,159.64,17250.0,138.4908,138.5863,138.404,138.5429,17250.0
2016-05-18 15:00:00,159.61,160.18,159.61,160.05,18573.0,138.5168,139.0115,138.5168,138.8987,18573.0
2016-05-18 15:05:00,160.03,160.03,159.82,159.87,11790.0,138.8813,138.8813,138.6991,138.7425,11790.0
2016-05-18 15:10:00,159.88,159.89,159.49,159.7,9039.0,138.7512,138.7598,138.4127,138.595,9039.0
2016-05-18 15:15:00,159.65,159.65,159.42,159.59,9260.0,138.5516,138.5516,138.352,138.4995,9260.0
2016-05-18 15:20:00,159.55,159.56,159.29,159.31,12950.0,138.4648,138.4735,138.2391,138.2565,12950.0
2016-05-18 15:25:00,159.31,159.54,159.24,159.24,13275.0,138.2565,138.4561,138.1957,138.1957,13275.0
2016-05-18 15:30:00,159.28,159.6,159.27,159.53,25950.0,138.2305,138.5082,138.2218,138.4474,25950.0
2016-05-18 15:35:00,159.56,159.57,159.1,159.11,18425.0,138.4735,138.4821,138.0742,138.0829,18425.0
2016-05-18 15:40:00,159.07,159.35,159.04,159.35,18909.0,138.0482,138.2912,138.0222,138.2912,18909.0
2016-05-18 15:45:00,159.36,159.66,159.32,159.57,20377.0,138.2999,138.5602,138.2652,138.4821,20377.0
2016-05-18 15:50:00,159.59,159.59,159.29,159.32,26260.0,138.4995,138.4995,138.2391,138.2652,26260.0
2016-05-18 15:55:00,159.35,159.57,159.28,159.49,56689.0,138.2912,138.4821,138.2305,138.4127,56689.0
2016-05-19 09:30:00,158.46,159.19,158.15,159.05,15604.0,137.5188,138.1524,137.2498,138.0309,15604.0
2016-05-19 09:35:00,158.69,159.98,158.69,159.98,9475.0,137.7184,138.8379,137.7184,138.8379,9475.0
2016-05-19 09:40:00,159.69,160.22,159.69,159.76,4513.0,138.5863,139.0462,138.5863,138.647,4513.0
2016-05-19 09:45:00,159.93,160.0,159.28,159.67,27390.0,138.7946,138.8553,138.2305,138.5689,27390.0
2016-05-19 09:50:00,159.76,160.2,159.25,159.35,6700.0,138.647,139.0289,138.2044,138.2912,6700.0
2016-05-19 09:55:00,159.27,159.33,158.77,158.95,32157.0,138.2218,138.2738,137.7879,137.9441,32157.0
2016-05-19 10:00:00,159.09,159.32,158.89,159.32,8833.0,138.0656,138.2652,137.892,138.2652,8833.0
2016-05-19 10:05:00,159.24,159.24,158.64,159.0,9624.0,138.1957,138.1957,137.675,137.9875,9624.0
2016-05-19 10:10:00,158.94,159.26,158.93,159.18,13721.0,137.9354,138.2131,137.9267,138.1437,13721.0
2016-05-19 10:15:00,159.15,159.59,159.08,159.49,24846.0,138.1176,138.4995,138.0569,138.4127,24846.0
2016-05-19 10:20:00,159.46,159.77,159.38,159.58,19076.0,138.3867,138.6557,138.3172,138.4908,19076.0
2016-05-19 10:25:00,159.56,159.63,159.43,159.63,3812.0,138.4735,138.5342,138.3606,138.5342,3812.0
2016-05-19 10:30:00,159.54,159.82,159.44,159.82,8972.0,138.4561,138.6991,138.3693,138.6991,8972.0
2016-05-19 10:35:00,159.76,159.81,159.32,159.38,3352.0,138.647,138.6904,138.2652,138.3172,3352.0
2016-05-19 10:40:00,159.32,159.53,159.2,159.48,6550.0,138.2652,138.4474,138.161,138.404,6550.0
2016-05-19 10:45:00,159.48,159.74,159.47,159.72,23394.0,138.404,138.6297,138.3953,138.6123,23394.0
2016-05-19 10:50:00,159.61,159.61,159.19,159.21,5065.0,138.5168,138.5168,138.1524,138.1697,5065.0
2016-05-19 10:55:00,159.24,159.51,159.24,159.47,8453.0,138.1957,138.4301,138.1957,138.3953,8453.0
2016-05-19 11:00:00,159.49,159.8,159.47,159.56,34783.0,138.4127,138.6817,138.3953,138.4735,34783.0
2016-05-19 11:05:00,159.54,159.54,159.22,159.3,5356.0,138.4561,138.4561,138.1784,138.2478,5356.0
2016-05-19 11:10:00,159.26,159.26,158.93,159.01,5539.0,138.2131,138.2131,137.9267,137.9961,5539.0
2016-05-19 11:15:00,159.0,159.27,158.96,159.27,21626.0,137.9875,138.2218,137.9527,138.2218,21626.0
2016-05-19 11:20:00,159.19,159.28,159.08,159.28,5750.0,138.1524,138.2305,138.0569,138.2305,5750.0
2016-05-19 11:25:00,159.18,159.4,159.12,159.24,5106.0,138.1437,138.3346,138.0916,138.1957,5106.0
2016-05-19 11:30:00,159.25,159.25,158.68,158.68,4169.0,138.2044,138.2044,137.7097,137.7097,4169.0
2016-05-19 11:35:00,158.63,158.73,158.43,158.43,30056.0,137.6664,137.7531,137.4928,137.4928,30056.0
2016-05-19 11:40:00,158.47,158.5,158.25,158.25,4170.0,137.5275,137.5535,137.3366,137.3366,4170.0
2016-05-19 11:45:00,158.25,158.43,158.23,158.4,9030.0,137.3366,137.4928,137.3192,137.4668,9030.0
2016-05-19 11:50:00,158.36,158.4,158.21,158.24,4408.0,137.432,137.4668,137.3019,137.3279,4408.0
2016-05-19 11:55:00,158.23,158.48,158.17,158.38,8669.0,137.3192,137.5362,137.2671,137.4494,8669.0
2016-05-19 12:00:00,158.34,158.4,158.22,158.4,7067.0,137.4147,137.4668,137.3105,137.4668,7067.0
2016-05-19 12:05:00,158.42,158.46,158.36,158.46,7000.0,137.4841,137.5188,137.432,137.5188,7000.0
2016-05-19 12:10:00,158.53,158.61,158.49,158.57,2481.0,137.5796,137.649,137.5449,137.6143,2481.0
2016-05-19 12:15:00,158.61,158.67,158.54,158.59,3511.0,137.649,137.7011,137.5883,137.6316,3511.0
2016-05-19 12:20:00,158.56,158.57,158.42,158.54,5064.0,137.6056,137.6143,137.4841,137.5883,5064.0
2016-05-19 12:25:00,158.67,158.67,158.45,158.45,3767.0,137.7011,137.7011,137.5101,137.5101,3767.0
2016-05-19 12:30:00,158.39,158.39,158.29,158.32,4486.0,137.4581,137.4581,137.3713,137.3973,4486.0
2016-05-19 12:35:00,158.26,158.44,158.15,158.43,7194.0,137.3453,137.5015,137.2498,137.4928,7194.0
2016-05-19 12:40:00,158.44,158.45,158.18,158.23,4200.0,137.5015,137.5101,137.2758,137.3192,4200.0
2016-05-19 12:45:00,158.28,158.28,158.11,158.25,3258.0,137.3626,137.3626,137.2151,137.3366,3258.0
2016-05-19 12:50:00,158.2,158.2,157.87,157.92,6532.0,137.2932,137.2932,137.0068,137.0502,6532.0
2016-05-19 12:55:00,157.91,157.97,157.85,157.85,5308.0,137.0415,137.0936,136.9894,136.9894,5308.0
2016-05-19 13:00:00,157.84,158.02,157.83,157.98,8134.0,136.9808,137.137,136.9721,137.1023,8134.0
2016-05-19 13:05:00,157.98,158.0,157.87,157.94,2373.0,137.1023,137.1196,137.0068,137.0675,2373.0
2016-05-19 13:10:00,157.9,158.2,157.84,158.12,4063.0,137.0328,137.2932,136.9808,137.2238,4063.0
2016-05-19 13:15:00,158.15,158.23,158.04,158.22,5125.0,137.2498,137.3192,137.1543,137.3105,5125.0
2016-05-19 13:20:00,158.19,158.19,158.05,158.08,3330.0,137.2845,137.2845,137.163,137.189,3330.0
2016-05-19 13:25:00,158.07,158.3,158.05,158.24,8103.0,137.1804,137.38,137.163,137.3279,8103.0
2016-05-19 13:30:00,158.26,158.45,158.17,158.45,6607.0,137.3453,137.5101,137.2671,137.5101,6607.0
2016-05-19 13:35:00,158.5,158.6,158.49,158.54,7351.0,137.5535,137.6403,137.5449,137.5883,7351.0
2016-05-19 13:40:00,158.52,158.7,158.52,158.67,4352.0,137.5709,137.7271,137.5709,137.7011,4352.0
2016-05-19 13:45:00,158.67,158.69,158.46,158.55,3108.0,137.7011,137.7184,137.5188,137.5969,3108.0
2016-05-19 13:50:00,158.52,158.52,158.39,158.41,4602.0,137.5709,137.5709,137.4581,137.4754,4602.0
2016-05-19 13:55:00,158.42,158.6,158.42,158.56,7304.0,137.4841,137.6403,137.4841,137.6056,7304.0
2016-05-19 14:00:00,158.57,158.65,158.47,158.49,6170.0,137.6143,137.6837,137.5275,137.5449,6170.0
2016-05-19 14:05:00,158.49,158.69,158.46,158.69,7697.0,137.5449,137.7184,137.5188,137.7184,7697.0
2016-05-19 14:10:00,158.7,158.99,158.7,158.95,3802.0,137.7271,137.9788,137.7271,137.9441,3802.0
2016-05-19 14:15:00,158.96,159.22,158.86,159.14,11282.0,137.9527,138.1784,137.866,138.109,11282.0
2016-05-19 14:20:00,159.15,159.29,159.1,159.17,9663.0,138.1176,138.2391,138.0742,138.135,9663.0
2016-05-19 14:25:00,159.24,159.43,159.17,159.43,9251.0,138.1957,138.3606,138.135,138.3606,9251.0
2016-05-19 14:30:00,159.41,159.43,158.98,159.0,4882.0,138.3433,138.3606,137.9701,137.9875,4882.0
2016-05-19 14:35:00,158.99,159.1,158.8,158.8,6224.0,137.9788,138.0742,137.8139,137.8139,6224.0
2016-05-19 14:40:00,158.82,158.9,158.69,158.78,5700.0,137.8312,137.9007,137.7184,137.7965,5700.0
2016-05-19 14:45:00,158.86,158.96,158.86,158.88,4561.0,137.866,137.9527,137.866,137.8833,4561.0
2016-05-19 14:50:00,158.89,158.96,158.84,158.84,4488.0,137.892,137.9527,137.8486,137.8486,4488.0
2016-05-19 14:55:00,158.89,158.97,158.83,158.95,7221.0,137.892,137.9614,137.8399,137.9441,7221.0
2016-05-19 15:00:00,158.92,159.39,158.92,159.39,11223.0,137.918,138.3259,137.918,138.3259,11223.0
2016-05-19 15:05:00,159.39,159.51,159.39,159.49,6840.0,138.3259,138.4301,138.3259,138.4127,6840.0
2016-05-19 15:10:00,159.47,159.57,159.44,159.51,5982.0,138.3953,138.4821,138.3693,138.4301,5982.0
2016-05-19 15:15:00,159.55,159.55,159.35,159.48,8792.0,138.4648,138.4648,138.2912,138.404,8792.0
2016-05-19 15:20:00,159.45,159.72,159.45,159.61,9532.0,138.378,138.6123,138.378,138.5168,9532.0
2016-05-19 15:25:00,159.63,159.63,159.36,159.36,7470.0,138.5342,138.5342,138.2999,138.2999,7470.0
2016-05-19 15:30:00,159.34,159.39,159.12,159.12,8004.0,138.2825,138.3259,138.0916,138.0916,8004.0
2016-05-19 15:35:00,159.16,159.37,159.15,159.37,11264.0,138.1263,138.3086,138.1176,138.3086,11264.0
2016-05-19 15:40:00,159.37,159.42,159.07,159.11,22408.0,138.3086,138.352,138.0482,138.0829,22408.0
2016-05-19 15:45:00,159.08,159.25,159.01,159.18,24385.0,138.0569,138.2044,137.9961,138.1437,24385.0
2016-05-19 15:50:00,159.18,159.21,159.09,159.19,22502.0,138.1437,138.1697,138.0656,138.1524,22502.0
2016-05-19 15:55:00,159.17,159.19,158.92,159.06,59980.0,138.135,138.1524,137.918,138.0395,59980.0
2016-05-20 09:30:00,160.34,160.34,159.53,159.78,78892.0,139.1504,139.1504,138.4474,138.6644,78892.0
2016-05-20 09:35:00,159.93,161.0,159.87,160.61,16798.0,138.7946,139.7232,138.7425,139.3847,16798.0
2016-05-20 09:40:00,160.66,160.91,160.29,160.29,21878.0,139.4281,139.645,139.107,139.107,21878.0
2016-05-20 09:45:00,160.26,160.49,160.2,160.35,5240.0,139.0809,139.2805,139.0289,139.1591,5240.0
2016-05-20 09:50:00,160.5,160.86,160.5,160.76,4395.0,139.2892,139.6017,139.2892,139.5149,4395.0
2016-05-20 09:55:00,160.79,161.14,160.76,161.08,10872.0,139.5409,139.8446,139.5149,139.7926,10872.0
2016-05-20 10:00:00,161.05,161.35,160.7,161.35,19499.0,139.7665,140.0269,139.4628,140.0269,19499.0
2016-05-20 10:05:00,161.36,161.72,161.34,161.59,22045.0,140.0356,140.348,140.0182,140.2352,22045.0
2016-05-20 10:10:00,161.63,161.94,161.63,161.87,13378.0,140.2699,140.5389,140.2699,140.4782,13378.0
2016-05-20 10:15:00,161.83,161.99,161.67,161.92,27521.0,140.4435,140.5823,140.3046,140.5216,27521.0
2016-05-20 10:20:00,161.98,162.0,161.35,161.43,10675.0,140.5736,140.591,140.0269,140.0963,10675.0
2016-05-20 10:25:00,161.4,161.56,160.99,161.2,12897.0,140.0703,140.2091,139.7145,139.8967,12897.0
2016-05-20 10:30:00,161.15,161.35,160.93,160.94,12965.0,139.8533,140.0269,139.6624,139.6711,12965.0
2016-05-20 10:35:00,160.96,161.15,160.86,161.1,4695.0,139.6884,139.8533,139.6017,139.8099,4695.0
2016-05-20 10:40:00,161.09,161.2,161.04,161.13,3973.0,139.8013,139.8967,139.7579,139.836,3973.0
2016-05-20 10:45:00,161.12,161.15,160.9,160.94,3900.0,139.8273,139.8533,139.6364,139.6711,3900.0
2016-05-20 10:50:00,161.02,161.03,160.85,160.93,4268.0,139.7405,139.7492,139.593,139.6624,4268.0
2016-05-20 10:55:00,160.87,160.94,160.79,160.92,1654.0,139.6103,139.6711,139.5409,139.6537,1654.0
2016-05-20 11:00:00,160.89,161.0,160.88,160.95,3250.0,139.6277,139.7232,139.619,139.6798,3250.0
2016-05-20 11:05:00,160.98,161.04,160.93,160.97,3350.0,139.7058,139.7579,139.6624,139.6971,3350.0
2016-05-20 11:10:00,161.04,161.14,160.98,161.11,4045.0,139.7579,139.8446,139.7058,139.8186,4045.0
2016-05-20 11:15:00,161.13,161.29,161.04,161.29,4235.0,139.836,139.9748,139.7579,139.9748,4235.0
2016-05-20 11:20:00,161.28,161.45,161.28,161.34,6645.0,139.9661,140.1137,139.9661,140.0182,6645.0
2016-05-20 11:25:00,161.38,161.48,161.27,161.4,10675.0,140.0529,140.1397,139.9575,140.0703,10675.0
2016-05-20 11:30:00,161.4,161.8,161.28,161.67,33402.0,140.0703,140.4174,139.9661,140.3046,33402.0
2016-05-20 11:35:00,161.73,162.0,161.7,161.94,70277.0,140.3567,140.591,140.3306,140.5389,70277.0
2016-05-20 11:40:00,161.91,162.32,161.91,162.24,23426.0,140.5129,140.8687,140.5129,140.7993,23426.0
2016-05-20 11:45:00,162.25,162.46,162.01,162.01,20124.0,140.808,140.9902,140.5997,140.5997,20124.0
2016-05-20 11:50:00,162.01,162.09,161.84,162.02,5132.0,140.5997,140.6691,140.4521,140.6084,5132.0
2016-05-20 11:55:00,161.96,162.04,161.94,162.04,3413.0,140.5563,140.6257,140.5389,140.6257,3413.0
2016-05-20 12:00:00,162.02,162.08,161.65,161.68,7306.0,140.6084,140.6604,140.2873,140.3133,7306.0
2016-05-20 12:05:00,161.73,161.74,161.43,161.52,14089.0,140.3567,140.3654,140.0963,140.1744,14089.0
2016-05-20 12:10:00,161.5,161.5,161.36,161.41,4960.0,140.1571,140.1571,140.0356,140.079,4960.0
2016-05-20 12:15:00,161.37,161.5,161.34,161.48,2008.0,140.0443,140.1571,140.0182,140.1397,2008.0
2016-05-20 12:20:00,161.53,161.82,161.53,161.67,15964.0,140.1831,140.4348,140.1831,140.3046,15964.0
2016-05-20 12:25:00,161.69,161.69,161.54,161.59,2545.0,140.322,140.322,140.1918,140.2352,2545.0
2016-05-20 12:30:00,161.53,161.53,161.4,161.48,2979.0,140.1831,140.1831,140.0703,140.1397,2979.0
2016-05-20 12:35:00,161.52,161.76,161.52,161.68,14573.0,140.1744,140.3827,140.1744,140.3133,14573.0
2016-05-20 12:40:00,161.64,161.83,161.62,161.72,1840.0,140.2786,140.4435,140.2612,140.348,1840.0
2016-05-20 12:45:00,161.66,161.89,161.64,161.82,4628.0,140.2959,140.4955,140.2786,140.4348,4628.0
2016-05-20 12:50:00,161.85,161.9,161.76,161.77,3800.0,140.4608,140.5042,140.3827,140.3914,3800.0
2016-05-20 12:55:00,161.75,161.75,161.51,161.52,3084.0,140.374,140.374,140.1658,140.1744,3084.0
2016-05-20 13:00:00,161.56,161.56,161.35,161.4,13769.0,140.2091,140.2091,140.0269,140.0703,13769.0
2016-05-20 13:05:00,161.38,161.42,161.35,161.39,3133.0,140.0529,140.0876,140.0269,140.0616,3133.0
2016-05-20 13:10:00,161.37,161.65,161.35,161.61,10646.0,140.0443,140.2873,140.0269,140.2525,10646.0
2016-05-20 13:15:00,161.59,161.79,161.58,161.75,2368.0,140.2352,140.4087,140.2265,140.374,2368.0
2016-05-20 13:20:00,161.74,161.79,161.49,161.49,3438.0,140.3654,140.4087,140.1484,140.1484,3438.0
2016-05-20 13:25:00,161.49,161.51,161.39,161.39,2415.0,140.1484,140.1658,140.0616,140.0616,2415.0
2016-05-20 13:30:00,161.37,161.38,161.11,161.19,24992.0,140.0443,140.0529,139.8186,139.888,24992.0
2016-05-20 13:35:00,161.26,161.43,161.17,161.4,11723.0,139.9488,140.0963,139.8707,140.0703,11723.0
2016-05-20 13:40:00,161.4,161.49,161.36,161.41,1900.0,140.0703,140.1484,140.0356,140.079,1900.0
2016-05-20 13:45:00,161.39,161.39,161.16,161.3,4175.0,140.0616,140.0616,139.862,139.9835,4175.0
2016-05-20 13:50:00,161.27,161.41,161.27,161.32,3518.0,139.9575,140.079,139.9575,140.0009,3518.0
2016-05-20 13:55:00,161.32,161.34,161.26,161.31,4777.0,140.0009,140.0182,139.9488,139.9922,4777.0
2016-05-20 14:00:00,161.3,161.54,161.23,161.4,4197.0,139.9835,140.1918,139.9228,140.0703,4197.0
2016-05-20 14:05:00,161.4,161.4,161.25,161.34,3797.0,140.0703,140.0703,139.9401,140.0182,3797.0
2016-05-20 14:10:00,161.38,161.53,161.34,161.45,8749.0,140.0529,140.1831,140.0182,140.1137,8749.0
2016-05-20 14:15:00,161.49,161.65,161.48,161.56,7820.0,140.1484,140.2873,140.1397,140.2091,7820.0
2016-05-20 14:20:00,161.5,161.9,161.47,161.87,8263.0,140.1571,140.5042,140.131,140.4782,8263.0
2016-05-20 14:25:00,161.88,161.89,161.81,161.83,3774.0,140.4869,140.4955,140.4261,140.4435,3774.0
2016-05-20 14:30:00,161.81,161.96,161.76,161.93,7439.0,140.4261,140.5563,140.3827,140.5302,7439.0
2016-05-20 14:35:00,161.9,161.92,161.81,161.83,10822.0,140.5042,140.5216,140.4261,140.4435,10822.0
2016-05-20 14:40:00,161.83,161.88,161.73,161.75,28012.0,140.4435,140.4869,140.3567,140.374,28012.0
2016-05-20 14:45:00,161.71,161.77,161.58,161.66,37969.0,140.3393,140.3914,140.2265,140.2959,37969.0
2016-05-20 14:50:00,161.66,161.74,161.52,161.52,8625.0,140.2959,140.3654,140.1744,140.1744,8625.0
2016-05-20 14:55:00,161.52,161.56,161.48,161.53,5720.0,140.1744,140.2091,140.1397,140.1831,5720.0
2016-05-20 15:00:00,161.55,161.56,161.26,161.34,19864.0,140.2005,140.2091,139.9488,140.0182,19864.0
2016-05-20 15:05:00,161.27,161.28,161.07,161.16,5788.0,139.9575,139.9661,139.7839,139.862,5788.0
2016-05-20 15:10:00,161.16,161.49,161.12,161.45,6157.0,139.862,140.1484,139.8273,140.1137,6157.0
2016-05-20 15:15:00,161.46,161.57,161.41,161.54,13886.0,140.1224,140.2178,140.079,140.1918,13886.0
2016-05-20 15:20:00,161.52,161.55,161.38,161.42,17004.0,140.1744,140.2005,140.0529,140.0876,17004.0
2016-05-20 15:25:00,161.42,161.52,161.35,161.35,12369.0,140.0876,140.1744,140.0269,140.0269,12369.0
2016-05-20 15:30:00,161.33,161.52,161.33,161.45,13020.0,140.0095,140.1744,140.0095,140.1137,13020.0
2016-05-20 15:35:00,161.46,161.51,161.35,161.4,17501.0,140.1224,140.1658,140.0269,140.0703,17501.0
2016-05-20 15:40:00,161.4,161.59,161.4,161.44,17384.0,140.0703,140.2352,140.0703,140.105,17384.0
2016-05-20 15:45:00,161.42,161.61,161.42,161.55,19699.0,140.0876,140.2525,140.0876,140.2005,19699.0
2016-05-20 15:50:00,161.53,161.64,161.51,161.64,22049.0,140.1831,140.2786,140.1658,140.2786,22049.0
2016-05-20 15:55:00,161.63,161.75,161.54,161.63,81622.0,140.2699,140.374,140.1918,140.2699,81622.0
2016-05-23 09:30:00,161.65,162.0,161.6,161.74,11727.0,140.2873,140.591,140.2439,140.3654,11727.0
2016-05-23 09:35:00,161.81,161.81,161.11,161.45,10658.0,140.4261,140.4261,139.8186,140.1137,10658.0
2016-05-23 09:40:00,161.57,161.72,161.38,161.55,20360.0,140.2178,140.348,140.0529,140.2005,20360.0
2016-05-23 09:45:00,161.42,162.0,161.23,162.0,24053.0,140.0876,140.591,139.9228,140.591,24053.0
2016-05-23 09:50:00,162.04,162.14,161.53,161.65,19237.0,140.6257,140.7125,140.1831,140.2873,19237.0
2016-05-23 09:55:00,161.58,161.74,161.47,161.74,8373.0,140.2265,140.3654,140.131,140.3654,8373.0
2016-05-23 10:00:00,161.74,161.99,161.73,161.98,16544.0,140.3654,140.5823,140.3567,140.5736,16544.0
2016-05-23 10:05:00,161.89,162.09,161.81,161.96,17391.0,140.4955,140.6691,140.4261,140.5563,17391.0
2016-05-23 10:10:00,161.97,162.09,161.81,161.9,12110.0,140.565,140.6691,140.4261,140.5042,12110.0
2016-05-23 10:15:00,161.9,162.32,161.85,162.32,11716.0,140.5042,140.8687,140.4608,140.8687,11716.0
2016-05-23 10:20:00,162.32,162.57,162.29,162.5,23436.0,140.8687,141.0857,140.8427,141.0249,23436.0
2016-05-23 10:25:00,162.53,162.53,161.96,161.97,16975.0,141.051,141.051,140.5563,140.565,16975.0
2016-05-23 10:30:00,161.89,162.09,161.75,161.86,5015.0,140.4955,140.6691,140.374,140.4695,5015.0
2016-05-23 10:35:00,161.8,161.8,161.5,161.56,9731.0,140.4174,140.4174,140.1571,140.2091,9731.0
2016-05-23 10:40:00,161.61,161.69,161.57,161.69,3495.0,140.2525,140.322,140.2178,140.322,3495.0
2016-05-23 10:45:00,161.73,161.75,161.51,161.64,5796.0,140.3567,140.374,140.1658,140.2786,5796.0
2016-05-23 10:50:00,161.7,161.83,161.6,161.83,2820.0,140.3306,140.4435,140.2439,140.4435,2820.0
2016-05-23 10:55:00,161.84,161.84,161.71,161.72,3594.0,140.4521,140.4521,140.3393,140.348,3594.0
2016-05-23 11:00:00,161.73,162.02,161.73,161.95,7303.0,140.3567,140.6084,140.3567,140.5476,7303.0
2016-05-23 11:05:00,161.98,162.04,161.76,161.88,4301.0,140.5736,140.6257,140.3827,140.4869,4301.0
2016-05-23 11:10:00,161.8,161.93,161.66,161.72,5766.0,140.4174,140.5302,140.2959,140.348,5766.0
2016-05-23 11:15:00,161.66,161.69,161.59,161.64,4649.0,140.2959,140.322,140.2352,140.2786,4649.0
2016-05-23 11:20:00,161.72,161.72,161.52,161.56,7973.0,140.348,140.348,140.1744,140.2091,7973.0
2016-05-23 11:25:00,161.55,161.69,161.5,161.69,5007.0,140.2005,140.322,140.1571,140.322,5007.0
2016-05-23 11:30:00,161.73,161.74,161.46,161.52,5846.0,140.3567,140.3654,140.1224,140.1744,5846.0
2016-05-23 11:35:00,161.59,161.59,161.35,161.39,13091.0,140.2352,140.2352,140.0269,140.0616,13091.0
2016-05-23 11:40:00,161.41,161.52,161.24,161.24,6921.0,140.079,140.1744,139.9314,139.9314,6921.0
2016-05-23 11:45:00,161.23,161.46,161.1,161.43,11477.0,139.9228,140.1224,139.8099,140.0963,11477.0
2016-05-23 11:50:00,161.41,161.45,161.21,161.34,22010.0,140.079,140.1137,139.9054,140.0182,22010.0
2016-05-23 11:55:00,161.28,161.46,161.14,161.33,12000.0,139.9661,140.1224,139.8446,140.0095,12000.0
2016-05-23 12:00:00,161.39,161.51,161.24,161.51,34765.0,140.0616,140.1658,139.9314,140.1658,34765.0
2016-05-23 12:05:00,161.53,161.62,161.51,161.53,2878.0,140.1831,140.2612,140.1658,140.1831,2878.0
2016-05-23 12:10:00,161.54,161.59,161.5,161.54,4765.0,140.1918,140.2352,140.1571,140.1918,4765.0
2016-05-23 12:15:00,161.57,161.67,161.54,161.66,5495.0,140.2178,140.3046,140.1918,140.2959,5495.0
2016-05-23 12:20:00,161.67,161.7,161.6,161.6,4130.0,140.3046,140.3306,140.2439,140.2439,4130.0
2016-05-23 12:25:00,161.6,161.63,161.52,161.58,7075.0,140.2439,140.2699,140.1744,140.2265,7075.0
2016-05-23 12:30:00,161.57,161.65,161.53,161.59,4490.0,140.2178,140.2873,140.1831,140.2352,4490.0
2016-05-23 12:35:00,161.58,161.67,161.57,161.57,3372.0,140.2265,140.3046,140.2178,140.2178,3372.0
2016-05-23 12:40:00,161.58,161.78,161.54,161.78,3777.0,140.2265,140.4001,140.1918,140.4001,3777.0
2016-05-23 12:45:00,161.74,161.75,161.64,161.7,3813.0,140.3654,140.374,140.2786,140.3306,3813.0
2016-05-23 12:50:00,161.7,161.74,161.54,161.71,6359.0,140.3306,140.3654,140.1918,140.3393,6359.0
2016-05-23 12:55:00,161.66,161.68,161.63,161.64,3013.0,140.2959,140.3133,140.2699,140.2786,3013.0
2016-05-23 13:00:00,161.7,161.94,161.7,161.93,20369.0,140.3306,140.5389,140.3306,140.5302,20369.0
2016-05-23 13:05:00,161.94,162.02,161.83,161.94,4836.0,140.5389,140.6084,140.4435,140.5389,4836.0
2016-05-23 13:10:00,161.96,162.06,161.93,162.01,1700.0,140.5563,140.6431,140.5302,140.5997,1700.0
2016-05-23 13:15:00,162.01,162.16,162.0,162.12,5088.0,140.5997,140.7299,140.591,140.6951,5088.0
2016-05-23 13:20:00,162.12,162.24,162.11,162.22,12868.0,140.6951,140.7993,140.6865,140.7819,12868.0
2016-05-23 13:25:00,162.23,162.3,162.17,162.17,5734.0,140.7906,140.8514,140.7385,140.7385,5734.0
2016-05-23 13:30:00,162.13,162.13,162.03,162.08,5773.0,140.7038,140.7038,140.617,140.6604,5773.0
2016-05-23 13:35:00,162.03,162.05,161.77,161.96,11322.0,140.617,140.6344,140.3914,140.5563,11322.0
2016-05-23 13:40:00,161.93,161.96,161.75,161.75,5624.0,140.5302,140.5563,140.374,140.374,5624.0
2016-05-23 13:45:00,161.75,161.97,161.75,161.93,2459.0,140.374,140.565,140.374,140.5302,2459.0
2016-05-23 13:50:00,161.97,162.02,161.9,162.0,6388.0,140.565,140.6084,140.5042,140.591,6388.0
2016-05-23 13:55:00,162.04,162.14,162.04,162.07,6754.0,140.6257,140.7125,140.6257,140.6517,6754.0
2016-05-23 14:00:00,162.09,162.1,161.94,161.97,6000.0,140.6691,140.6778,140.5389,140.565,6000.0
2016-05-23 14:05:00,161.98,162.02,161.91,161.97,5392.0,140.5736,140.6084,140.5129,140.565,5392.0
2016-05-23 14:10:00,161.98,162.07,161.97,162.04,2771.0,140.5736,140.6517,140.565,140.6257,2771.0
2016-05-23 14:15:00,162.06,162.27,162.06,162.24,15600.0,140.6431,140.8253,140.6431,140.7993,15600.0
2016-05-23 14:20:00,162.23,162.47,162.23,162.42,21296.0,140.7906,140.9989,140.7906,140.9555,21296.0
2016-05-23 14:25:00,162.39,162.68,162.34,162.65,21170.0,140.9295,141.1811,140.8861,141.1551,21170.0
2016-05-23 14:30:00,162.66,162.74,162.59,162.74,17015.0,141.1638,141.2332,141.103,141.2332,17015.0
2016-05-23 14:35:00,162.71,162.78,162.43,162.45,9418.0,141.2072,141.2679,140.9642,140.9815,9418.0
2016-05-23 14:40:00,162.45,162.5,162.4,162.44,4420.0,140.9815,141.0249,140.9381,140.9728,4420.0
2016-05-23 14:45:00,162.47,162.6,162.45,162.59,16871.0,140.9989,141.1117,140.9815,141.103,16871.0
2016-05-23 14:50:00,162.59,162.64,162.55,162.58,17127.0,141.103,141.1464,141.0683,141.0943,17127.0
2016-05-23 14:55:00,162.59,162.62,162.38,162.44,16008.0,141.103,141.1291,140.9208,140.9728,16008.0
2016-05-23 15:00:00,162.44,162.47,162.14,162.19,11810.0,140.9728,140.9989,140.7125,140.7559,11810.0
2016-05-23 15:05:00,162.19,162.25,162.19,162.21,4436.0,140.7559,140.808,140.7559,140.7732,4436.0
2016-05-23 15:10:00,162.18,162.44,162.16,162.44,13851.0,140.7472,140.9728,140.7299,140.9728,13851.0
2016-05-23 15:15:00,162.4,162.44,162.31,162.35,10204.0,140.9381,140.9728,140.86,140.8947,10204.0
2016-05-23 15:20:00,162.33,162.45,162.25,162.36,18782.0,140.8774,140.9815,140.808,140.9034,18782.0
2016-05-23 15:25:00,162.36,162.45,162.34,162.44,12133.0,140.9034,140.9815,140.8861,140.9728,12133.0
2016-05-23 15:30:00,162.38,162.53,162.38,162.47,14738.0,140.9208,141.051,140.9208,140.9989,14738.0
2016-05-23 15:35:00,162.5,162.5,162.32,162.39,20158.0,141.0249,141.0249,140.8687,140.9295,20158.0
2016-05-23 15:40:00,162.39,162.53,162.27,162.27,27777.0,140.9295,141.051,140.8253,140.8253,27777.0
2016-05-23 15:45:00,162.27,162.28,162.13,162.2,23314.0,140.8253,140.834,140.7038,140.7646,23314.0
2016-05-23 15:50:00,162.18,162.22,162.06,162.06,22298.0,140.7472,140.7819,140.6431,140.6431,22298.0
2016-05-23 15:55:00,162.06,162.09,161.93,162.08,57917.0,140.6431,140.6691,140.5302,140.6604,57917.0
2016-05-24 09:30:00,162.97,164.06,161.99,163.81,41638.0,141.4328,142.3788,140.5823,142.1618,41638.0
2016-05-24 09:35:00,163.93,164.06,163.45,163.98,26367.0,142.2659,142.3788,141.8494,142.3093,26367.0
2016-05-24 09:40:00,163.99,164.06,163.8,164.05,19992.0,142.318,142.3788,142.1531,142.3701,19992.0
2016-05-24 09:45:00,163.99,164.8,163.99,164.32,30363.0,142.318,143.021,142.318,142.6044,30363.0
2016-05-24 09:50:00,164.4,164.63,164.09,164.23,12795.0,142.6738,142.8734,142.4048,142.5263,12795.0
2016-05-24 09:55:00,164.27,164.44,164.13,164.15,17968.0,142.561,142.7085,142.4395,142.4569,17968.0
2016-05-24 10:00:00,164.09,164.32,164.04,164.1,17301.0,142.4048,142.6044,142.3614,142.4135,17301.0
2016-05-24 10:05:00,164.09,164.34,164.02,164.34,33363.0,142.4048,142.6218,142.344,142.6218,33363.0
2016-05-24 10:10:00,164.29,164.3,164.09,164.25,8680.0,142.5784,142.587,142.4048,142.5436,8680.0
2016-05-24 10:15:00,164.22,164.3,164.14,164.22,24235.0,142.5176,142.587,142.4482,142.5176,24235.0
2016-05-24 10:20:00,164.3,164.73,164.18,164.73,26339.0,142.587,142.9602,142.4829,142.9602,26339.0
2016-05-24 10:25:00,164.69,164.75,164.48,164.63,14653.0,142.9255,142.9776,142.7433,142.8734,14653.0
2016-05-24 10:30:00,164.61,164.61,164.37,164.57,6003.0,142.8561,142.8561,142.6478,142.8214,6003.0
2016-05-24 10:35:00,164.63,164.74,164.48,164.55,12298.0,142.8734,142.9689,142.7433,142.804,12298.0
2016-05-24 10:40:00,164.55,164.61,164.45,164.61,6182.0,142.804,142.8561,142.7172,142.8561,6182.0
2016-05-24 10:45:00,164.62,164.69,164.57,164.67,6170.0,142.8648,142.9255,142.8214,142.9081,6170.0
2016-05-24 10:50:00,164.69,164.74,164.56,164.56,10783.0,142.9255,142.9689,142.8127,142.8127,10783.0
2016-05-24 10:55:00,164.55,164.55,164.35,164.4,8466.0,142.804,142.804,142.6304,142.6738,8466.0
2016-05-24 11:00:00,164.45,164.69,164.43,164.69,7423.0,142.7172,142.9255,142.6999,142.9255,7423.0
2016-05-24 11:05:00,164.66,164.81,164.64,164.71,5675.0,142.8995,143.0296,142.8821,142.9429,5675.0
2016-05-24 11:10:00,164.66,164.8,164.64,164.72,13019.0,142.8995,143.021,142.8821,142.9515,13019.0
2016-05-24 11:15:00,164.73,164.9,164.72,164.81,12123.0,142.9602,143.1077,142.9515,143.0296,12123.0
2016-05-24 11:20:00,164.83,164.98,164.81,164.92,16210.0,143.047,143.1772,143.0296,143.1251,16210.0
2016-05-24 11:25:00,164.92,164.94,164.68,164.68,7956.0,143.1251,143.1425,142.9168,142.9168,7956.0
2016-05-24 11:30:00,164.63,164.64,164.42,164.5,11624.0,142.8734,142.8821,142.6912,142.7606,11624.0
2016-05-24 11:35:00,164.48,164.48,164.24,164.41,6587.0,142.7433,142.7433,142.535,142.6825,6587.0
2016-05-24 11:40:00,164.43,164.58,164.43,164.5,3941.0,142.6999,142.83,142.6999,142.7606,3941.0
2016-05-24 11:45:00,164.49,164.6,164.48,164.54,3938.0,142.7519,142.8474,142.7433,142.7953,3938.0
2016-05-24 11:50:00,164.54,164.72,164.49,164.67,5300.0,142.7953,142.9515,142.7519,142.9081,5300.0
2016-05-24 11:55:00,164.63,164.68,164.54,164.54,4298.0,142.8734,142.9168,142.7953,142.7953,4298.0
2016-05-24 12:00:00,164.58,164.71,164.58,164.71,3752.0,142.83,142.9429,142.83,142.9429,3752.0
2016-05-24 12:05:00,164.67,164.67,164.49,164.55,5300.0,142.9081,142.9081,142.7519,142.804,5300.0
2016-05-24 12:10:00,164.59,164.59,164.42,164.47,7894.0,142.8387,142.8387,142.6912,142.7346,7894.0
2016-05-24 12:15:00,164.45,164.53,164.44,164.49,6215.0,142.7172,142.7866,142.7085,142.7519,6215.0
2016-05-24 12:20:00,164.47,164.59,164.44,164.59,4161.0,142.7346,142.8387,142.7085,142.8387,4161.0
2016-05-24 12:25:00,164.6,164.63,164.38,164.39,7386.0,142.8474,142.8734,142.6565,142.6651,7386.0
2016-05-24 12:30:00,164.4,164.51,164.4,164.47,3605.0,142.6738,142.7693,142.6738,142.7346,3605.0
2016-05-24 12:35:00,164.47,164.55,164.43,164.43,3136.0,142.7346,142.804,142.6999,142.6999,3136.0
2016-05-24 12:40:00,164.5,164.54,164.46,164.52,4960.0,142.7606,142.7953,142.7259,142.778,4960.0
2016-05-24 12:45:00,164.54,164.55,164.48,164.48,4400.0,142.7953,142.804,142.7433,142.7433,4400.0
2016-05-24 12:50:00,164.52,164.7,164.5,164.63,6536.0,142.778,142.9342,142.7606,142.8734,6536.0
2016-05-24 12:55:00,164.61,164.81,164.61,164.75,3700.0,142.8561,143.0296,142.8561,142.9776,3700.0
2016-05-24 13:00:00,164.76,164.91,164.76,164.91,4645.0,142.9863,143.1164,142.9863,143.1164,4645.0
2016-05-24 13:05:00,164.91,164.91,164.69,164.74,4860.0,143.1164,143.1164,142.9255,142.9689,4860.0
2016-05-24 13:10:00,164.74,164.8,164.72,164.76,9609.0,142.9689,143.021,142.9515,142.9863,9609.0
2016-05-24 13:15:00,164.76,164.87,164.75,164.83,4732.0,142.9863,143.0817,142.9776,143.047,4732.0
2016-05-24 13:20:00,164.81,164.88,164.76,164.77,10292.0,143.0296,143.0904,142.9863,142.9949,10292.0
2016-05-24 13:25:00,164.77,164.81,164.73,164.77,4935.0,142.9949,143.0296,142.9602,142.9949,4935.0
2016-05-24 13:30:00,164.76,164.88,164.7,164.8,8036.0,142.9863,143.0904,142.9342,143.021,8036.0
2016-05-24 13:35:00,164.8,164.86,164.75,164.76,7814.0,143.021,143.073,142.9776,142.9863,7814.0
2016-05-24 13:40:00,164.75,164.82,164.68,164.68,8991.0,142.9776,143.0383,142.9168,142.9168,8991.0
2016-05-24 13:45:00,164.67,164.7,164.62,164.66,10930.0,142.9081,142.9342,142.8648,142.8995,10930.0
2016-05-24 13:50:00,164.67,164.68,164.57,164.6,8237.0,142.9081,142.9168,142.8214,142.8474,8237.0
2016-05-24 13:55:00,164.57,164.64,164.55,164.56,6589.0,142.8214,142.8821,142.804,142.8127,6589.0
2016-05-24 14:00:00,164.59,164.59,164.5,164.56,9681.0,142.8387,142.8387,142.7606,142.8127,9681.0
2016-05-24 14:05:00,164.56,164.56,164.32,164.34,11762.0,142.8127,142.8127,142.6044,142.6218,11762.0
2016-05-24 14:10:00,164.34,164.5,164.3,164.42,5814.0,142.6218,142.7606,142.587,142.6912,5814.0
2016-05-24 14:15:00,164.42,164.46,164.36,164.41,5264.0,142.6912,142.7259,142.6391,142.6825,5264.0
2016-05-24 14:20:00,164.38,164.41,164.33,164.39,4161.0,142.6565,142.6825,142.6131,142.6651,4161.0
2016-05-24 14:25:00,164.41,164.47,164.39,164.4,5945.0,142.6825,142.7346,142.6651,142.6738,5945.0
2016-05-24 14:30:00,164.43,164.52,164.4,164.43,6726.0,142.6999,142.778,142.6738,142.6999,6726.0
2016-05-24 14:35:00,164.42,164.43,164.37,164.41,7737.0,142.6912,142.6999,142.6478,142.6825,7737.0
2016-05-24 14:40:00,164.41,164.46,164.19,164.19,12143.0,142.6825,142.7259,142.4916,142.4916,12143.0
2016-05-24 14:45:00,164.17,164.22,164.12,164.22,5596.0,142.4742,142.5176,142.4308,142.5176,5596.0
2016-05-24 14:50:00,164.21,164.49,164.2,164.49,7891.0,142.5089,142.7519,142.5003,142.7519,7891.0
2016-05-24 14:55:00,164.5,164.59,164.44,164.5,6339.0,142.7606,142.8387,142.7085,142.7606,6339.0
2016-05-24 15:00:00,164.47,164.63,164.44,164.6,8672.0,142.7346,142.8734,142.7085,142.8474,8672.0
2016-05-24 15:05:00,164.61,164.61,164.52,164.58,7399.0,142.8561,142.8561,142.778,142.83,7399.0
2016-05-24 15:10:00,164.56,164.6,164.52,164.57,9781.0,142.8127,142.8474,142.778,142.8214,9781.0
2016-05-24 15:15:00,164.57,164.71,164.56,164.67,7411.0,142.8214,142.9429,142.8127,142.9081,7411.0
2016-05-24 15:20:00,164.67,164.9,164.6,164.9,10786.0,142.9081,143.1077,142.8474,143.1077,10786.0
2016-05-24 15:25:00,164.87,164.88,164.61,164.61,13355.0,143.0817,143.0904,142.8561,142.8561,13355.0
2016-05-24 15:30:00,164.64,164.7,164.5,164.5,14184.0,142.8821,142.9342,142.7606,142.7606,14184.0
2016-05-24 15:35:00,164.49,164.53,164.38,164.51,18035.0,142.7519,142.7866,142.6565,142.7693,18035.0
2016-05-24 15:40:00,164.53,164.63,164.51,164.6,21551.0,142.7866,142.8734,142.7693,142.8474,21551.0
2016-05-24 15:45:00,164.6,164.64,164.49,164.49,20965.0,142.8474,142.8821,142.7519,142.7519,20965.0
2016-05-24 15:50:00,164.49,164.54,164.46,164.54,33590.0,142.7519,142.7953,142.7259,142.7953,33590.0
2016-05-24 15:55:00,164.54,164.55,164.29,164.34,51203.0,142.7953,142.804,142.5784,142.6218,51203.0
2016-05-25 09:30:00,165.0,165.1,164.73,164.85,16261.0,143.1945,143.2813,142.9602,143.0644,16261.0
2016-05-25 09:35:00,165.1,165.36,164.98,165.2,13286.0,143.2813,143.507,143.1772,143.3681,13286.0
2016-05-25 09:40:00,165.02,165.59,165.02,165.59,10673.0,143.2119,143.7066,143.2119,143.7066,10673.0
2016-05-25 09:45:00,165.67,165.67,165.02,165.34,12373.0,143.776,143.776,143.2119,143.4896,12373.0
2016-05-25 09:50:00,165.41,165.5,165.25,165.36,7588.0,143.5504,143.6285,143.4115,143.507,7588.0
2016-05-25 09:55:00,165.36,165.56,165.23,165.41,5050.0,143.507,143.6805,143.3941,143.5504,5050.0
2016-05-25 10:00:00,165.41,165.69,165.41,165.61,6691.0,143.5504,143.7933,143.5504,143.7239,6691.0
2016-05-25 10:05:00,165.61,165.7,165.42,165.62,11538.0,143.7239,143.802,143.559,143.7326,11538.0
2016-05-25 10:10:00,165.64,165.76,165.64,165.7,5663.0,143.75,143.8541,143.75,143.802,5663.0
2016-05-25 10:15:00,165.73,165.82,165.66,165.68,11004.0,143.8281,143.9062,143.7673,143.7847,11004.0
2016-05-25 10:20:00,165.71,165.97,165.68,165.68,14488.0,143.8107,144.0363,143.7847,143.7847,14488.0
2016-05-25 10:25:00,165.73,165.74,165.4,165.45,13426.0,143.8281,143.8367,143.5417,143.5851,13426.0
2016-05-25 10:30:00,165.43,165.54,165.33,165.54,10074.0,143.5677,143.6632,143.4809,143.6632,10074.0
2016-05-25 10:35:00,165.5,165.58,165.43,165.47,8863.0,143.6285,143.6979,143.5677,143.6024,8863.0
2016-05-25 10:40:00,165.47,165.5,165.36,165.39,7904.0,143.6024,143.6285,143.507,143.533,7904.0
2016-05-25 10:45:00,165.44,165.44,165.17,165.22,7442.0,143.5764,143.5764,143.3421,143.3855,7442.0
2016-05-25 10:50:00,165.17,165.24,165.08,165.2,3845.0,143.3421,143.4028,143.264,143.3681,3845.0
2016-05-25 10:55:00,165.2,165.25,165.12,165.19,4140.0,143.3681,143.4115,143.2987,143.3594,4140.0
2016-05-25 11:00:00,165.22,165.37,165.19,165.26,5451.0,143.3855,143.5156,143.3594,143.4202,5451.0
2016-05-25 11:05:00,165.29,165.32,165.18,165.28,16684.0,143.4462,143.4722,143.3507,143.4375,16684.0
2016-05-25 11:10:00,165.33,165.34,165.18,165.25,7097.0,143.4809,143.4896,143.3507,143.4115,7097.0
2016-05-25 11:15:00,165.24,165.31,165.18,165.18,5816.0,143.4028,143.4636,143.3507,143.3507,5816.0
2016-05-25 11:20:00,165.18,165.19,165.01,165.07,5236.0,143.3507,143.3594,143.2032,143.2553,5236.0
2016-05-25 11:25:00,165.05,165.05,164.9,164.94,7082.0,143.2379,143.2379,143.1077,143.1425,7082.0
2016-05-25 11:30:00,164.9,164.96,164.81,164.92,11563.0,143.1077,143.1598,143.0296,143.1251,11563.0
2016-05-25 11:35:00,164.96,165.0,164.88,165.0,12882.0,143.1598,143.1945,143.0904,143.1945,12882.0
2016-05-25 11:40:00,164.97,165.13,164.95,165.09,5522.0,143.1685,143.3074,143.1511,143.2726,5522.0
2016-05-25 11:45:00,165.06,165.16,165.03,165.13,5388.0,143.2466,143.3334,143.2206,143.3074,5388.0
2016-05-25 11:50:00,165.12,165.3,165.11,165.24,8714.0,143.2987,143.4549,143.29,143.4028,8714.0
2016-05-25 11:55:00,165.2,165.27,165.16,165.19,3913.0,143.3681,143.4289,143.3334,143.3594,3913.0
2016-05-25 12:00:00,165.23,165.26,165.17,165.22,3257.0,143.3941,143.4202,143.3421,143.3855,3257.0
2016-05-25 12:05:00,165.25,165.28,165.16,165.19,8000.0,143.4115,143.4375,143.3334,143.3594,8000.0
2016-05-25 12:10:00,165.18,165.29,165.16,165.16,4096.0,143.3507,143.4462,143.3334,143.3334,4096.0
2016-05-25 12:15:00,165.14,165.19,165.05,165.05,3594.0,143.316,143.3594,143.2379,143.2379,3594.0
2016-05-25 12:20:00,165.02,165.07,164.98,165.02,3599.0,143.2119,143.2553,143.1772,143.2119,3599.0
2016-05-25 12:25:00,164.97,165.04,164.93,164.94,4243.0,143.1685,143.2292,143.1338,143.1425,4243.0
2016-05-25 12:30:00,164.94,164.96,164.8,164.9,7226.0,143.1425,143.1598,143.021,143.1077,7226.0
2016-05-25 12:35:00,164.88,164.96,164.87,164.95,3311.0,143.0904,143.1598,143.0817,143.1511,3311.0
2016-05-25 12:40:00,164.96,164.99,164.92,164.97,4615.0,143.1598,143.1859,143.1251,143.1685,4615.0
2016-05-25 12:45:00,164.96,164.96,164.8,164.82,5930.0,143.1598,143.1598,143.021,143.0383,5930.0
2016-05-25 12:50:00,164.84,164.88,164.8,164.82,4650.0,143.0557,143.0904,143.021,143.0383,4650.0
2016-05-25 12:55:00,164.86,164.93,164.8,164.81,5002.0,143.073,143.1338,143.021,143.0296,5002.0
2016-05-25 13:00:00,164.85,165.11,164.85,165.06,4570.0,143.0644,143.29,143.0644,143.2466,4570.0
2016-05-25 13:05:00,165.09,165.18,165.05,165.06,3271.0,143.2726,143.3507,143.2379,143.2466,3271.0
2016-05-25 13:10:00,165.05,165.07,164.98,164.98,3919.0,143.2379,143.2553,143.1772,143.1772,3919.0
2016-05-25 13:15:00,165.0,165.03,164.83,164.83,5848.0,143.1945,143.2206,143.047,143.047,5848.0
2016-05-25 13:20:00,164.82,165.01,164.82,164.99,5254.0,143.0383,143.2032,143.0383,143.1859,5254.0
2016-05-25 13:25:00,164.97,164.97,164.86,164.89,3152.0,143.1685,143.1685,143.073,143.0991,3152.0
2016-05-25 13:30:00,164.88,165.0,164.86,164.92,5935.0,143.0904,143.1945,143.073,143.1251,5935.0
2016-05-25 13:35:00,164.92,164.94,164.79,164.79,9618.0,143.1251,143.1425,143.0123,143.0123,9618.0
2016-05-25 13:40:00,164.78,164.78,164.64,164.69,19726.0,143.0036,143.0036,142.8821,142.9255,19726.0
2016-05-25 13:45:00,164.7,164.71,164.58,164.63,7682.0,142.9342,142.9429,142.83,142.8734,7682.0
2016-05-25 13:50:00,164.67,164.72,164.64,164.66,5727.0,142.9081,142.9515,142.8821,142.8995,5727.0
2016-05-25 13:55:00,164.72,164.72,164.65,164.71,4855.0,142.9515,142.9515,142.8908,142.9429,4855.0
2016-05-25 14:00:00,164.74,164.78,164.55,164.55,8994.0,142.9689,143.0036,142.804,142.804,8994.0
2016-05-25 14:05:00,164.54,164.61,164.54,164.56,3404.0,142.7953,142.8561,142.7953,142.8127,3404.0
2016-05-25 14:10:00,164.57,164.6,164.44,164.45,10114.0,142.8214,142.8474,142.7085,142.7172,10114.0
2016-05-25 14:15:00,164.42,164.51,164.42,164.5,11307.0,142.6912,142.7693,142.6912,142.7606,11307.0
2016-05-25 14:20:00,164.5,164.59,164.49,164.59,9773.0,142.7606,142.8387,142.7519,142.8387,9773.0
2016-05-25 14:25:00,164.59,164.61,164.5,164.53,4152.0,142.8387,142.8561,142.7606,142.7866,4152.0
2016-05-25 14:30:00,164.56,164.56,164.39,164.48,9913.0,142.8127,142.8127,142.6651,142.7433,9913.0
2016-05-25 14:35:00,164.51,164.6,164.48,164.53,5536.0,142.7693,142.8474,142.7433,142.7866,5536.0
2016-05-25 14:40:00,164.5,164.59,164.5,164.56,6331.0,142.7606,142.8387,142.7606,142.8127,6331.0
2016-05-25 14:45:00,164.55,164.66,164.3,164.3,12044.0,142.804,142.8995,142.587,142.587,12044.0
2016-05-25 14:50:00,164.25,164.4,164.17,164.19,18023.0,142.5436,142.6738,142.4742,142.4916,18023.0
2016-05-25 14:55:00,164.24,164.27,164.04,164.07,9986.0,142.535,142.561,142.3614,142.3874,9986.0
2016-05-25 15:00:00,164.09,164.16,164.03,164.05,6778.0,142.4048,142.4655,142.3527,142.3701,6778.0
2016-05-25 15:05:00,164.07,164.2,164.05,164.18,20959.0,142.3874,142.5003,142.3701,142.4829,20959.0
2016-05-25 15:10:00,164.18,164.26,164.16,164.25,6101.0,142.4829,142.5523,142.4655,142.5436,6101.0
2016-05-25 15:15:00,164.26,164.33,164.24,164.28,9964.0,142.5523,142.6131,142.535,142.5697,9964.0
2016-05-25 15:20:00,164.26,164.33,164.21,164.28,12841.0,142.5523,142.6131,142.5089,142.5697,12841.0
2016-05-25 15:25:00,164.28,164.61,164.25,164.61,18073.0,142.5697,142.8561,142.5436,142.8561,18073.0
2016-05-25 15:30:00,164.6,164.64,164.53,164.59,10626.0,142.8474,142.8821,142.7866,142.8387,10626.0
2016-05-25 15:35:00,164.58,164.58,164.41,164.41,11576.0,142.83,142.83,142.6825,142.6825,11576.0
2016-05-25 15:40:00,164.44,164.58,164.33,164.35,29700.0,142.7085,142.83,142.6131,142.6304,29700.0
2016-05-25 15:45:00,164.39,164.4,164.08,164.11,41008.0,142.6651,142.6738,142.3961,142.4222,41008.0
2016-05-25 15:50:00,164.11,164.29,164.11,164.16,33405.0,142.4222,142.5784,142.4222,142.4655,33405.0
2016-05-25 15:55:00,164.15,164.37,164.14,164.18,43347.0,142.4569,142.6478,142.4482,142.4829,43347.0
2016-05-26 09:30:00,164.21,164.48,163.75,163.98,24708.0,142.5089,142.7433,142.1097,142.3093,24708.0
2016-05-26 09:35:00,164.12,164.17,163.67,163.88,16599.0,142.4308,142.4742,142.0403,142.2225,16599.0
2016-05-26 09:40:00,163.96,164.12,163.61,163.94,17835.0,142.292,142.4308,141.9882,142.2746,17835.0
2016-05-26 09:45:00,163.93,163.95,163.44,163.44,15651.0,142.2659,142.2833,141.8407,141.8407,15651.0
2016-05-26 09:50:00,163.53,163.53,162.98,163.0,40194.0,141.9188,141.9188,141.4415,141.4588,40194.0
2016-05-26 09:55:00,163.01,163.14,162.82,162.98,23215.0,141.4675,141.5803,141.3026,141.4415,23215.0
2016-05-26 10:00:00,162.98,163.42,162.98,163.3,25296.0,141.4415,141.8233,141.4415,141.7192,25296.0
2016-05-26 10:05:00,163.36,163.64,163.24,163.53,17186.0,141.7713,142.0143,141.6671,141.9188,17186.0
2016-05-26 10:10:00,163.57,163.88,163.46,163.72,6412.0,141.9535,142.2225,141.8581,142.0837,6412.0
2016-05-26 10:15:00,163.8,164.05,163.78,164.05,8586.0,142.1531,142.3701,142.1358,142.3701,8586.0
2016-05-26 10:20:00,164.07,164.08,163.63,163.67,7141.0,142.3874,142.3961,142.0056,142.0403,7141.0
2016-05-26 10:25:00,163.71,163.96,163.69,163.93,4111.0,142.075,142.292,142.0577,142.2659,4111.0
2016-05-26 10:30:00,163.98,164.08,163.86,163.86,8222.0,142.3093,142.3961,142.2052,142.2052,8222.0
2016-05-26 10:35:00,163.83,163.9,163.67,163.84,7172.0,142.1792,142.2399,142.0403,142.1878,7172.0
2016-05-26 10:40:00,163.88,163.98,163.78,163.84,8454.0,142.2225,142.3093,142.1358,142.1878,8454.0
2016-05-26 10:45:00,163.89,163.89,163.37,163.37,6030.0,142.2312,142.2312,141.7799,141.7799,6030.0
2016-05-26 10:50:00,163.36,163.45,163.05,163.2,17741.0,141.7713,141.8494,141.5022,141.6324,17741.0
2016-05-26 10:55:00,163.11,163.42,163.11,163.42,5658.0,141.5543,141.8233,141.5543,141.8233,5658.0
2016-05-26 11:00:00,163.4,163.52,163.4,163.49,5944.0,141.806,141.9101,141.806,141.8841,5944.0
2016-05-26 11:05:00,163.46,163.46,163.23,163.28,6558.0,141.8581,141.8581,141.6584,141.7018,6558.0
2016-05-26 11:10:00,163.3,163.57,163.3,163.53,7005.0,141.7192,141.9535,141.7192,141.9188,7005.0
2016-05-26 11:15:00,163.54,163.55,163.41,163.41,4101.0,141.9275,141.9362,141.8147,141.8147,4101.0
2016-05-26 11:20:00,163.37,163.61,163.28,163.56,7580.0,141.7799,141.9882,141.7018,141.9448,7580.0
2016-05-26 11:25:00,163.61,163.61,163.47,163.58,3758.0,141.9882,141.9882,141.8667,141.9622,3758.0
2016-05-26 11:30:00,163.55,163.58,163.42,163.47,11415.0,141.9362,141.9622,141.8233,141.8667,11415.0
2016-05-26 11:35:00,163.48,163.71,163.48,163.7,11301.0,141.8754,142.075,141.8754,142.0663,11301.0
2016-05-26 11:40:00,163.66,163.71,163.61,163.62,3775.0,142.0316,142.075,141.9882,141.9969,3775.0
2016-05-26 11:45:00,163.63,163.79,163.52,163.68,11984.0,142.0056,142.1444,141.9101,142.049,11984.0
2016-05-26 11:50:00,163.68,163.76,163.63,163.64,6578.0,142.049,142.1184,142.0056,142.0143,6578.0
2016-05-26 11:55:00,163.71,163.73,163.49,163.51,7238.0,142.075,142.0924,141.8841,141.9014,7238.0
2016-05-26 12:00:00,163.54,163.6,163.4,163.4,9690.0,141.9275,141.9795,141.806,141.806,9690.0
2016-05-26 12:05:00,163.46,163.62,163.4,163.41,5870.0,141.8581,141.9969,141.806,141.8147,5870.0
2016-05-26 12:10:00,163.44,163.71,163.44,163.59,7007.0,141.8407,142.075,141.8407,141.9709,7007.0
2016-05-26 12:15:00,163.57,163.58,163.33,163.38,4655.0,141.9535,141.9622,141.7452,141.7886,4655.0
2016-05-26 12:20:00,163.38,163.46,163.34,163.4,2694.0,141.7886,141.8581,141.7539,141.806,2694.0
2016-05-26 12:25:00,163.43,163.59,163.37,163.53,5960.0,141.832,141.9709,141.7799,141.9188,5960.0
2016-05-26 12:30:00,163.54,163.55,163.5,163.5,3405.0,141.9275,141.9362,141.8928,141.8928,3405.0
2016-05-26 12:35:00,163.52,163.59,163.47,163.59,5717.0,141.9101,141.9709,141.8667,141.9709,5717.0
2016-05-26 12:40:00,163.56,163.58,163.46,163.54,5480.0,141.9448,141.9622,141.8581,141.9275,5480.0
2016-05-26 12:45:00,163.52,163.59,163.46,163.56,5175.0,141.9101,141.9709,141.8581,141.9448,5175.0
2016-05-26 12:50:00,163.52,163.57,163.47,163.53,8025.0,141.9101,141.9535,141.8667,141.9188,8025.0
2016-05-26 12:55:00,163.56,163.59,163.5,163.52,8104.0,141.9448,141.9709,141.8928,141.9101,8104.0
2016-05-26 13:00:00,163.55,163.57,163.43,163.45,8597.0,141.9362,141.9535,141.832,141.8494,8597.0
2016-05-26 13:05:00,163.45,163.63,163.43,163.54,4400.0,141.8494,142.0056,141.832,141.9275,4400.0
2016-05-26 13:10:00,163.59,163.6,163.47,163.53,7877.0,141.9709,141.9795,141.8667,141.9188,7877.0
2016-05-26 13:15:00,163.5,163.63,163.5,163.63,6362.0,141.8928,142.0056,141.8928,142.0056,6362.0
2016-05-26 13:20:00,163.56,163.61,163.52,163.59,3971.0,141.9448,141.9882,141.9101,141.9709,3971.0
2016-05-26 13:25:00,163.59,163.59,163.48,163.54,5346.0,141.9709,141.9709,141.8754,141.9275,5346.0
2016-05-26 13:30:00,163.58,163.66,163.48,163.66,3316.0,141.9622,142.0316,141.8754,142.0316,3316.0
2016-05-26 13:35:00,163.67,163.69,163.61,163.61,9307.0,142.0403,142.0577,141.9882,141.9882,9307.0
2016-05-26 13:40:00,163.6,163.62,163.51,163.61,8232.0,141.9795,141.9969,141.9014,141.9882,8232.0
2016-05-26 13:45:00,163.63,163.7,163.58,163.7,5915.0,142.0056,142.0663,141.9622,142.0663,5915.0
2016-05-26 13:50:00,163.67,163.76,163.67,163.71,7002.0,142.0403,142.1184,142.0403,142.075,7002.0
2016-05-26 13:55:00,163.71,163.79,163.71,163.79,6633.0,142.075,142.1444,142.075,142.1444,6633.0
2016-05-26 14:00:00,163.8,163.91,163.8,163.86,12715.0,142.1531,142.2486,142.1531,142.2052,12715.0
2016-05-26 14:05:00,163.8,163.91,163.76,163.91,6462.0,142.1531,142.2486,142.1184,142.2486,6462.0
2016-05-26 14:10:00,163.9,164.0,163.9,164.0,6317.0,142.2399,142.3267,142.2399,142.3267,6317.0
2016-05-26 14:15:00,164.0,164.0,163.81,163.86,12717.0,142.3267,142.3267,142.1618,142.2052,12717.0
2016-05-26 14:20:00,163.89,163.91,163.75,163.78,12596.0,142.2312,142.2486,142.1097,142.1358,12596.0
2016-05-26 14:25:00,163.78,163.79,163.67,163.74,4450.0,142.1358,142.1444,142.0403,142.101,4450.0
2016-05-26 14:30:00,163.73,163.8,163.7,163.77,12987.0,142.0924,142.1531,142.0663,142.1271,12987.0
2016-05-26 14:35:00,163.79,163.81,163.63,163.65,20012.0,142.1444,142.1618,142.0056,142.0229,20012.0
2016-05-26 14:40:00,163.64,163.69,163.59,163.67,3310.0,142.0143,142.0577,141.9709,142.0403,3310.0
2016-05-26 14:45:00,163.66,163.74,163.6,163.62,8357.0,142.0316,142.101,141.9795,141.9969,8357.0
2016-05-26 14:50:00,163.66,163.81,163.64,163.78,6168.0,142.0316,142.1618,142.0143,142.1358,6168.0
2016-05-26 14:55:00,163.73,163.76,163.67,163.72,7661.0,142.0924,142.1184,142.0403,142.0837,7661.0
2016-05-26 15:00:00,163.71,163.77,163.67,163.74,9667.0,142.075,142.1271,142.0403,142.101,9667.0
2016-05-26 15:05:00,163.76,163.86,163.74,163.84,5250.0,142.1184,142.2052,142.101,142.1878,5250.0
2016-05-26 15:10:00,163.84,163.86,163.76,163.76,9792.0,142.1878,142.2052,142.1184,142.1184,9792.0
2016-05-26 15:15:00,163.77,163.84,163.72,163.8,10057.0,142.1271,142.1878,142.0837,142.1531,10057.0
2016-05-26 15:20:00,163.81,163.83,163.76,163.76,10335.0,142.1618,142.1792,142.1184,142.1184,10335.0
2016-05-26 15:25:00,163.79,163.87,163.74,163.8,8479.0,142.1444,142.2139,142.101,142.1531,8479.0
2016-05-26 15:30:00,163.8,163.8,163.62,163.64,13448.0,142.1531,142.1531,141.9969,142.0143,13448.0
2016-05-26 15:35:00,163.62,163.62,163.5,163.58,15055.0,141.9969,141.9969,141.8928,141.9622,15055.0
2016-05-26 15:40:00,163.59,163.67,163.55,163.55,10182.0,141.9709,142.0403,141.9362,141.9362,10182.0
2016-05-26 15:45:00,163.55,163.65,163.52,163.64,20550.0,141.9362,142.0229,141.9101,142.0143,20550.0
2016-05-26 15:50:00,163.65,163.65,163.5,163.5,23575.0,142.0229,142.0229,141.8928,141.8928,23575.0
2016-05-26 15:55:00,163.5,163.53,163.36,163.42,44752.0,141.8928,141.9188,141.7713,141.8233,44752.0
2016-05-27 09:30:00,163.64,163.75,163.26,163.42,12647.0,142.0143,142.1097,141.6845,141.8233,12647.0
2016-05-27 09:35:00,163.83,163.93,163.51,163.68,5176.0,142.1792,142.2659,141.9014,142.049,5176.0
2016-05-27 09:40:00,163.65,163.76,163.46,163.54,11256.0,142.0229,142.1184,141.8581,141.9275,11256.0
2016-05-27 09:45:00,163.58,164.12,163.56,163.56,18824.0,141.9622,142.4308,141.9448,141.9448,18824.0
2016-05-27 09:50:00,163.44,163.71,163.37,163.7,9617.0,141.8407,142.075,141.7799,142.0663,9617.0
2016-05-27 09:55:00,163.66,163.72,163.56,163.65,4745.0,142.0316,142.0837,141.9448,142.0229,4745.0
2016-05-27 10:00:00,163.69,163.83,163.5,163.74,9048.0,142.0577,142.1792,141.8928,142.101,9048.0
2016-05-27 10:05:00,163.77,163.87,163.38,163.42,7810.0,142.1271,142.2139,141.7886,141.8233,7810.0
2016-05-27 10:10:00,163.48,163.79,163.46,163.7,7124.0,141.8754,142.1444,141.8581,142.0663,7124.0
2016-05-27 10:15:00,163.74,163.87,163.5,163.5,12857.0,142.101,142.2139,141.8928,141.8928,12857.0
2016-05-27 10:20:00,163.54,163.72,163.24,163.46,13867.0,141.9275,142.0837,141.6671,141.8581,13867.0
2016-05-27 10:25:00,163.43,163.74,163.37,163.42,10593.0,141.832,142.101,141.7799,141.8233,10593.0
2016-05-27 10:30:00,163.39,163.76,163.37,163.76,5900.0,141.7973,142.1184,141.7799,142.1184,5900.0
2016-05-27 10:35:00,163.87,163.94,163.36,163.39,5039.0,142.2139,142.2746,141.7713,141.7973,5039.0
2016-05-27 10:40:00,163.33,163.7,163.33,163.65,10349.0,141.7452,142.0663,141.7452,142.0229,10349.0
2016-05-27 10:45:00,163.68,163.88,163.66,163.83,8544.0,142.049,142.2225,142.0316,142.1792,8544.0
2016-05-27 10:50:00,163.84,163.88,163.63,163.72,5839.0,142.1878,142.2225,142.0056,142.0837,5839.0
2016-05-27 10:55:00,163.67,163.74,163.49,163.61,8050.0,142.0403,142.101,141.8841,141.9882,8050.0
2016-05-27 11:00:00,163.61,163.72,163.61,163.72,5279.0,141.9882,142.0837,141.9882,142.0837,5279.0
2016-05-27 11:05:00,163.75,163.84,163.4,163.4,5785.0,142.1097,142.1878,141.806,141.806,5785.0
2016-05-27 11:10:00,163.36,163.43,163.22,163.32,8343.0,141.7713,141.832,141.6498,141.7366,8343.0
2016-05-27 11:15:00,163.32,163.39,163.26,163.28,11300.0,141.7366,141.7973,141.6845,141.7018,11300.0
2016-05-27 11:20:00,163.29,163.34,163.25,163.25,9400.0,141.7105,141.7539,141.6758,141.6758,9400.0
2016-05-27 11:25:00,163.23,163.45,163.18,163.36,6158.0,141.6584,141.8494,141.6151,141.7713,6158.0
2016-05-27 11:30:00,163.44,163.7,163.44,163.69,4989.0,141.8407,142.0663,141.8407,142.0577,4989.0
2016-05-27 11:35:00,163.72,163.72,163.59,163.69,4550.0,142.0837,142.0837,141.9709,142.0577,4550.0
2016-05-27 11:40:00,163.71,163.72,163.56,163.57,8200.0,142.075,142.0837,141.9448,141.9535,8200.0
2016-05-27 11:45:00,163.55,163.76,163.54,163.67,7806.0,141.9362,142.1184,141.9275,142.0403,7806.0
2016-05-27 11:50:00,163.69,163.79,163.58,163.78,9612.0,142.0577,142.1444,141.9622,142.1358,9612.0
2016-05-27 11:55:00,163.74,163.77,163.59,163.66,21707.0,142.101,142.1271,141.9709,142.0316,21707.0
2016-05-27 12:00:00,163.64,163.74,163.58,163.68,5542.0,142.0143,142.101,141.9622,142.049,5542.0
2016-05-27 12:05:00,163.7,163.94,163.65,163.9,9333.0,142.0663,142.2746,142.0229,142.2399,9333.0
2016-05-27 12:10:00,163.93,163.96,163.87,163.96,4200.0,142.2659,142.292,142.2139,142.292,4200.0
2016-05-27 12:15:00,163.91,164.05,163.87,164.03,10540.0,142.2486,142.3701,142.2139,142.3527,10540.0
2016-05-27 12:20:00,164.05,164.11,163.96,164.11,3000.0,142.3701,142.4222,142.292,142.4222,3000.0
2016-05-27 12:25:00,164.14,164.14,164.0,164.12,3421.0,142.4482,142.4482,142.3267,142.4308,3421.0
2016-05-27 12:30:00,164.09,164.23,164.04,164.15,14191.0,142.4048,142.5263,142.3614,142.4569,14191.0
2016-05-27 12:35:00,164.2,164.27,164.12,164.15,4837.0,142.5003,142.561,142.4308,142.4569,4837.0
2016-05-27 12:40:00,164.17,164.17,164.08,164.13,4634.0,142.4742,142.4742,142.3961,142.4395,4634.0
2016-05-27 12:45:00,164.13,164.2,164.12,164.17,3700.0,142.4395,142.5003,142.4308,142.4742,3700.0
2016-05-27 12:50:00,164.17,164.29,164.13,164.29,4124.0,142.4742,142.5784,142.4395,142.5784,4124.0
2016-05-27 12:55:00,164.23,164.32,164.2,164.28,3480.0,142.5263,142.6044,142.5003,142.5697,3480.0
2016-05-27 13:00:00,164.25,164.31,164.18,164.2,3928.0,142.5436,142.5957,142.4829,142.5003,3928.0
2016-05-27 13:05:00,164.18,164.23,164.14,164.16,3400.0,142.4829,142.5263,142.4482,142.4655,3400.0
2016-05-27 13:10:00,164.17,164.19,164.07,164.07,3073.0,142.4742,142.4916,142.3874,142.3874,3073.0
2016-05-27 13:15:00,164.07,164.19,164.07,164.15,3522.0,142.3874,142.4916,142.3874,142.4569,3522.0
2016-05-27 13:20:00,164.13,164.19,164.09,164.09,2122.0,142.4395,142.4916,142.4048,142.4048,2122.0
2016-05-27 13:25:00,164.1,164.12,164.01,164.05,6662.0,142.4135,142.4308,142.3354,142.3701,6662.0
2016-05-27 13:30:00,164.06,164.1,163.97,164.07,6340.0,142.3788,142.4135,142.3007,142.3874,6340.0
2016-05-27 13:35:00,164.02,164.02,163.8,163.81,5097.0,142.344,142.344,142.1531,142.1618,5097.0
2016-05-27 13:40:00,163.8,164.13,163.76,164.13,6029.0,142.1531,142.4395,142.1184,142.4395,6029.0
2016-05-27 13:45:00,164.15,164.22,164.01,164.02,4550.0,142.4569,142.5176,142.3354,142.344,4550.0
2016-05-27 13:50:00,164.08,164.08,163.97,164.03,1900.0,142.3961,142.3961,142.3007,142.3527,1900.0
2016-05-27 13:55:00,164.05,164.13,163.99,164.07,4727.0,142.3701,142.4395,142.318,142.3874,4727.0
2016-05-27 14:00:00,164.06,164.06,163.87,164.01,6776.0,142.3788,142.3788,142.2139,142.3354,6776.0
2016-05-27 14:05:00,163.96,164.0,163.88,163.95,5408.0,142.292,142.3267,142.2225,142.2833,5408.0
2016-05-27 14:10:00,163.9,164.17,163.9,164.17,3990.0,142.2399,142.4742,142.2399,142.4742,3990.0
2016-05-27 14:15:00,164.1,164.15,163.95,164.04,6485.0,142.4135,142.4569,142.2833,142.3614,6485.0
2016-05-27 14:20:00,164.04,164.06,163.95,164.02,2001.0,142.3614,142.3788,142.2833,142.344,2001.0
2016-05-27 14:25:00,163.98,164.2,163.98,164.15,10706.0,142.3093,142.5003,142.3093,142.4569,10706.0
2016-05-27 14:30:00,164.18,164.27,164.16,164.22,13531.0,142.4829,142.561,142.4655,142.5176,13531.0
2016-05-27 14:35:00,164.24,164.27,164.12,164.14,8300.0,142.535,142.561,142.4308,142.4482,8300.0
2016-05-27 14:40:00,164.13,164.19,164.09,164.11,3650.0,142.4395,142.4916,142.4048,142.4222,3650.0
2016-05-27 14:45:00,164.18,164.21,164.12,164.19,4600.0,142.4829,142.5089,142.4308,142.4916,4600.0
2016-05-27 14:50:00,164.22,164.3,164.15,164.3,3710.0,142.5176,142.587,142.4569,142.587,3710.0
2016-05-27 14:55:00,164.29,164.34,164.26,164.33,9020.0,142.5784,142.6218,142.5523,142.6131,9020.0
2016-05-27 15:00:00,164.33,164.35,164.24,164.24,10837.0,142.6131,142.6304,142.535,142.535,10837.0
2016-05-27 15:05:00,164.24,164.31,164.2,164.2,5522.0,142.535,142.5957,142.5003,142.5003,5522.0
2016-05-27 15:10:00,164.23,164.35,164.2,164.34,3700.0,142.5263,142.6304,142.5003,142.6218,3700.0
2016-05-27 15:15:00,164.34,164.35,164.28,164.31,9396.0,142.6218,142.6304,142.5697,142.5957,9396.0
2016-05-27 15:20:00,164.32,164.34,164.22,164.34,6075.0,142.6044,142.6218,142.5176,142.6218,6075.0
2016-05-27 15:25:00,164.32,164.37,164.3,164.3,8044.0,142.6044,142.6478,142.587,142.587,8044.0
2016-05-27 15:30:00,164.32,164.41,164.29,164.29,12160.0,142.6044,142.6825,142.5784,142.5784,12160.0
2016-05-27 15:35:00,164.31,164.43,164.31,164.42,8052.0,142.5957,142.6999,142.5957,142.6912,8052.0
2016-05-27 15:40:00,164.41,164.49,164.39,164.47,19372.0,142.6825,142.7519,142.6651,142.7346,19372.0
2016-05-27 15:45:00,164.48,164.51,164.39,164.39,19779.0,142.7433,142.7693,142.6651,142.6651,19779.0
2016-05-27 15:50:00,164.42,164.49,164.4,164.46,20616.0,142.6912,142.7519,142.6738,142.7259,20616.0
2016-05-27 15:55:00,164.46,164.54,164.35,164.48,55445.0,142.7259,142.7953,142.6304,142.7433,55445.0
2016-05-31 09:30:00,165.43,165.79,164.8,165.72,31759.0,143.5677,143.8801,143.021,143.8194,31759.0
2016-05-31 09:35:00,165.58,166.15,165.15,165.64,21369.0,143.6979,144.1926,143.3247,143.75,21369.0
2016-05-31 09:40:00,165.53,166.19,165.5,165.98,23207.0,143.6545,144.2273,143.6285,144.045,23207.0
2016-05-31 09:45:00,166.09,166.39,165.86,166.14,13819.0,144.1405,144.4008,143.9409,144.1839,13819.0
2016-05-31 09:50:00,166.38,166.4,166.0,166.17,18397.0,144.3922,144.4095,144.0624,144.2099,18397.0
2016-05-31 09:55:00,166.1,166.26,165.87,166.13,21616.0,144.1492,144.288,143.9496,144.1752,21616.0
2016-05-31 10:00:00,166.06,166.21,165.91,166.21,9089.0,144.1145,144.2446,143.9843,144.2446,9089.0
2016-05-31 10:05:00,166.22,166.51,166.16,166.5,13109.0,144.2533,144.505,144.2012,144.4963,13109.0
2016-05-31 10:10:00,166.5,166.61,166.47,166.58,17276.0,144.4963,144.5918,144.4703,144.5657,17276.0
2016-05-31 10:15:00,166.58,166.95,166.52,166.95,12787.0,144.5657,144.8868,144.5137,144.8868,12787.0
2016-05-31 10:20:00,166.95,167.0,166.85,166.9,13347.0,144.8868,144.9302,144.8,144.8434,13347.0
2016-05-31 10:25:00,166.83,166.94,166.67,166.75,13097.0,144.7827,144.8782,144.6438,144.7133,13097.0
2016-05-31 10:30:00,166.71,166.76,166.63,166.7,15776.0,144.6785,144.7219,144.6091,144.6699,15776.0
2016-05-31 10:35:00,166.65,166.65,166.36,166.36,12162.0,144.6265,144.6265,144.3748,144.3748,12162.0
2016-05-31 10:40:00,166.28,166.28,166.01,166.02,13873.0,144.3054,144.3054,144.0711,144.0797,13873.0
2016-05-31 10:45:00,166.05,166.31,165.99,166.31,19345.0,144.1058,144.3314,144.0537,144.3314,19345.0
2016-05-31 10:50:00,166.29,166.36,166.22,166.28,6985.0,144.3141,144.3748,144.2533,144.3054,6985.0
2016-05-31 10:55:00,166.2,166.24,166.03,166.08,3752.0,144.2359,144.2707,144.0884,144.1318,3752.0
2016-05-31 11:00:00,166.03,166.03,165.66,165.71,9232.0,144.0884,144.0884,143.7673,143.8107,9232.0
2016-05-31 11:05:00,165.73,165.73,165.53,165.57,6076.0,143.8281,143.8281,143.6545,143.6892,6076.0
2016-05-31 11:10:00,165.56,165.56,165.32,165.38,7672.0,143.6805,143.6805,143.4722,143.5243,7672.0
2016-05-31 11:15:00,165.41,165.62,165.4,165.51,17586.0,143.5504,143.7326,143.5417,143.6371,17586.0
2016-05-31 11:20:00,165.52,165.52,165.42,165.52,10302.0,143.6458,143.6458,143.559,143.6458,10302.0
2016-05-31 11:25:00,165.51,165.54,165.37,165.39,5783.0,143.6371,143.6632,143.5156,143.533,5783.0
2016-05-31 11:30:00,165.34,165.47,165.31,165.36,7936.0,143.4896,143.6024,143.4636,143.507,7936.0
2016-05-31 11:35:00,165.4,165.4,165.18,165.27,4773.0,143.5417,143.5417,143.3507,143.4289,4773.0
2016-05-31 11:40:00,165.32,165.43,165.27,165.37,3285.0,143.4722,143.5677,143.4289,143.5156,3285.0
2016-05-31 11:45:00,165.34,165.34,165.2,165.24,2797.0,143.4896,143.4896,143.3681,143.4028,2797.0
2016-05-31 11:50:00,165.17,165.27,165.08,165.1,8091.0,143.3421,143.4289,143.264,143.2813,8091.0
2016-05-31 11:55:00,165.1,165.17,165.06,165.12,12336.0,143.2813,143.3421,143.2466,143.2987,12336.0
2016-05-31 12:00:00,165.14,165.15,164.99,165.05,14598.0,143.316,143.3247,143.1859,143.2379,14598.0
2016-05-31 12:05:00,165.09,165.1,164.89,165.04,5393.0,143.2726,143.2813,143.0991,143.2292,5393.0
2016-05-31 12:10:00,165.03,165.14,164.99,165.14,4400.0,143.2206,143.316,143.1859,143.316,4400.0
2016-05-31 12:15:00,165.09,165.1,165.0,165.01,8355.0,143.2726,143.2813,143.1945,143.2032,8355.0
2016-05-31 12:20:00,165.01,165.02,164.95,164.99,2809.0,143.2032,143.2119,143.1511,143.1859,2809.0
2016-05-31 12:25:00,164.98,165.14,164.98,165.07,2770.0,143.1772,143.316,143.1772,143.2553,2770.0
2016-05-31 12:30:00,165.09,165.2,165.09,165.2,2604.0,143.2726,143.3681,143.2726,143.3681,2604.0
2016-05-31 12:35:00,165.18,165.21,165.14,165.14,2600.0,143.3507,143.3768,143.316,143.316,2600.0
2016-05-31 12:40:00,165.14,165.18,165.08,165.08,1300.0,143.316,143.3507,143.264,143.264,1300.0
2016-05-31 12:45:00,165.07,165.12,164.97,164.97,4246.0,143.2553,143.2987,143.1685,143.1685,4246.0
2016-05-31 12:50:00,164.97,165.1,164.97,165.1,2200.0,143.1685,143.2813,143.1685,143.2813,2200.0
2016-05-31 12:55:00,165.04,165.04,164.82,164.92,12643.0,143.2292,143.2292,143.0383,143.1251,12643.0
2016-05-31 13:00:00,164.86,164.92,164.79,164.91,5233.0,143.073,143.1251,143.0123,143.1164,5233.0
2016-05-31 13:05:00,164.91,164.94,164.71,164.71,7863.0,143.1164,143.1425,142.9429,142.9429,7863.0
2016-05-31 13:10:00,164.71,164.9,164.7,164.86,5086.0,142.9429,143.1077,142.9342,143.073,5086.0
2016-05-31 13:15:00,164.9,164.99,164.82,164.99,3303.0,143.1077,143.1859,143.0383,143.1859,3303.0
2016-05-31 13:20:00,165.0,165.12,165.0,165.06,3800.0,143.1945,143.2987,143.1945,143.2466,3800.0
2016-05-31 13:25:00,165.13,165.17,165.1,165.13,3239.0,143.3074,143.3421,143.2813,143.3074,3239.0
2016-05-31 13:30:00,165.15,165.15,165.03,165.03,3531.0,143.3247,143.3247,143.2206,143.2206,3531.0
2016-05-31 13:35:00,165.03,165.19,164.96,165.17,5602.0,143.2206,143.3594,143.1598,143.3421,5602.0
2016-05-31 13:40:00,165.13,165.19,165.07,165.09,4705.0,143.3074,143.3594,143.2553,143.2726,4705.0
2016-05-31 13:45:00,165.07,165.2,165.04,165.09,3922.0,143.2553,143.3681,143.2292,143.2726,3922.0
2016-05-31 13:50:00,165.09,165.09,164.98,164.98,1900.0,143.2726,143.2726,143.1772,143.1772,1900.0
2016-05-31 13:55:00,164.98,165.01,164.89,165.01,5295.0,143.1772,143.2032,143.0991,143.2032,5295.0
2016-05-31 14:00:00,164.95,164.95,164.72,164.75,6846.0,143.1511,143.1511,142.9515,142.9776,6846.0
2016-05-31 14:05:00,164.74,164.78,164.64,164.66,4461.0,142.9689,143.0036,142.8821,142.8995,4461.0
2016-05-31 14:10:00,164.67,164.69,164.53,164.53,4048.0,142.9081,142.9255,142.7866,142.7866,4048.0
2016-05-31 14:15:00,164.52,164.56,164.48,164.52,5587.0,142.778,142.8127,142.7433,142.778,5587.0
2016-05-31 14:20:00,164.49,164.79,164.49,164.75,12145.0,142.7519,143.0123,142.7519,142.9776,12145.0
2016-05-31 14:25:00,164.73,164.92,164.7,164.88,12380.0,142.9602,143.1251,142.9342,143.0904,12380.0
2016-05-31 14:30:00,164.89,164.99,164.87,164.92,8338.0,143.0991,143.1859,143.0817,143.1251,8338.0
2016-05-31 14:35:00,164.89,164.92,164.86,164.9,10080.0,143.0991,143.1251,143.073,143.1077,10080.0
2016-05-31 14:40:00,164.9,164.94,164.87,164.9,9274.0,143.1077,143.1425,143.0817,143.1077,9274.0
2016-05-31 14:45:00,164.9,164.96,164.79,164.94,9447.0,143.1077,143.1598,143.0123,143.1425,9447.0
2016-05-31 14:50:00,164.94,164.94,164.73,164.77,6900.0,143.1425,143.1425,142.9602,142.9949,6900.0
2016-05-31 14:55:00,164.78,164.79,164.73,164.75,10699.0,143.0036,143.0123,142.9602,142.9776,10699.0
2016-05-31 15:00:00,164.74,164.86,164.71,164.72,27801.0,142.9689,143.073,142.9429,142.9515,27801.0
2016-05-31 15:05:00,164.74,164.82,164.74,164.82,6235.0,142.9689,143.0383,142.9689,143.0383,6235.0
2016-05-31 15:10:00,164.82,164.85,164.75,164.75,6677.0,143.0383,143.0644,142.9776,142.9776,6677.0
2016-05-31 15:15:00,164.77,164.94,164.76,164.93,7556.0,142.9949,143.1425,142.9863,143.1338,7556.0
2016-05-31 15:20:00,164.9,165.0,164.9,164.92,9226.0,143.1077,143.1945,143.1077,143.1251,9226.0
2016-05-31 15:25:00,164.93,165.03,164.89,165.0,18748.0,143.1338,143.2206,143.0991,143.1945,18748.0
2016-05-31 15:30:00,165.02,165.25,165.02,165.18,20866.0,143.2119,143.4115,143.2119,143.3507,20866.0
2016-05-31 15:35:00,165.15,165.19,165.06,165.16,11793.0,143.3247,143.3594,143.2466,143.3334,11793.0
2016-05-31 15:40:00,165.17,165.18,165.04,165.07,18121.0,143.3421,143.3507,143.2292,143.2553,18121.0
2016-05-31 15:45:00,165.12,165.15,165.01,165.06,18532.0,143.2987,143.3247,143.2032,143.2466,18532.0
2016-05-31 15:50:00,165.08,165.21,165.06,165.21,29780.0,143.264,143.3768,143.2466,143.3768,29780.0
2016-05-31 15:55:00,165.2,165.28,164.97,164.97,57938.0,143.3681,143.4375,143.1685,143.1685,57938.0
2016-06-01 09:30:00,163.9,164.22,163.65,164.01,29677.0,142.2399,142.5176,142.0229,142.3354,29677.0
2016-06-01 09:35:00,163.92,163.92,163.16,163.29,19184.0,142.2573,142.2573,141.5977,141.7105,19184.0
2016-06-01 09:40:00,163.28,163.43,162.87,162.87,7877.0,141.7018,141.832,141.346,141.346,7877.0
2016-06-01 09:45:00,162.89,163.0,162.54,162.81,15248.0,141.3634,141.4588,141.0596,141.294,15248.0
2016-06-01 09:50:00,162.81,162.86,162.53,162.59,11905.0,141.294,141.3373,141.051,141.103,11905.0
2016-06-01 09:55:00,162.6,162.87,162.37,162.87,8791.0,141.1117,141.346,140.9121,141.346,8791.0
2016-06-01 10:00:00,162.94,163.32,162.74,163.28,14688.0,141.4068,141.7366,141.2332,141.7018,14688.0
2016-06-01 10:05:00,163.26,163.83,163.15,163.76,21695.0,141.6845,142.1792,141.589,142.1184,21695.0
2016-06-01 10:10:00,163.78,163.83,163.34,163.47,25977.0,142.1358,142.1792,141.7539,141.8667,25977.0
2016-06-01 10:15:00,163.48,163.87,163.48,163.75,10100.0,141.8754,142.2139,141.8754,142.1097,10100.0
2016-06-01 10:20:00,163.72,163.82,163.53,163.77,8651.0,142.0837,142.1705,141.9188,142.1271,8651.0
2016-06-01 10:25:00,163.81,163.94,163.74,163.88,11031.0,142.1618,142.2746,142.101,142.2225,11031.0
2016-06-01 10:30:00,163.84,163.85,163.52,163.58,6547.0,142.1878,142.1965,141.9101,141.9622,6547.0
2016-06-01 10:35:00,163.6,163.6,163.35,163.35,5775.0,141.9795,141.9795,141.7626,141.7626,5775.0
2016-06-01 10:40:00,163.4,163.47,163.07,163.43,14140.0,141.806,141.8667,141.5196,141.832,14140.0
2016-06-01 10:45:00,163.49,163.49,163.25,163.25,7747.0,141.8841,141.8841,141.6758,141.6758,7747.0
2016-06-01 10:50:00,163.28,163.71,163.22,163.55,8099.0,141.7018,142.075,141.6498,141.9362,8099.0
2016-06-01 10:55:00,163.51,163.52,163.29,163.32,9153.0,141.9014,141.9101,141.7105,141.7366,9153.0
2016-06-01 11:00:00,163.33,163.77,163.32,163.77,5341.0,141.7452,142.1271,141.7366,142.1271,5341.0
2016-06-01 11:05:00,163.76,163.85,163.71,163.85,14960.0,142.1184,142.1965,142.075,142.1965,14960.0
2016-06-01 11:10:00,163.81,164.08,163.8,164.07,5864.0,142.1618,142.3961,142.1531,142.3874,5864.0
2016-06-01 11:15:00,164.04,164.14,163.98,164.03,5140.0,142.3614,142.4482,142.3093,142.3527,5140.0
2016-06-01 11:20:00,164.02,164.21,163.96,164.09,18003.0,142.344,142.5089,142.292,142.4048,18003.0
2016-06-01 11:25:00,164.08,164.15,163.92,163.96,7371.0,142.3961,142.4569,142.2573,142.292,7371.0
2016-06-01 11:30:00,164.0,164.05,163.75,163.84,5375.0,142.3267,142.3701,142.1097,142.1878,5375.0
2016-06-01 11:35:00,163.86,163.93,163.81,163.9,8378.0,142.2052,142.2659,142.1618,142.2399,8378.0
2016-06-01 11:40:00,163.86,163.99,163.8,163.99,6450.0,142.2052,142.318,142.1531,142.318,6450.0
2016-06-01 11:45:00,163.89,163.93,163.82,163.88,4971.0,142.2312,142.2659,142.1705,142.2225,4971.0
2016-06-01 11:50:00,163.86,163.95,163.83,163.9,10497.0,142.2052,142.2833,142.1792,142.2399,10497.0
2016-06-01 11:55:00,163.88,164.15,163.87,164.06,8083.0,142.2225,142.4569,142.2139,142.3788,8083.0
2016-06-01 12:00:00,164.05,164.15,163.94,163.94,4031.0,142.3701,142.4569,142.2746,142.2746,4031.0
2016-06-01 12:05:00,163.97,164.2,163.97,164.09,6077.0,142.3007,142.5003,142.3007,142.4048,6077.0
2016-06-01 12:10:00,164.14,164.21,164.1,164.19,5929.0,142.4482,142.5089,142.4135,142.4916,5929.0
2016-06-01 12:15:00,164.25,164.25,164.14,164.19,4602.0,142.5436,142.5436,142.4482,142.4916,4602.0
2016-06-01 12:20:00,164.19,164.19,164.07,164.17,3700.0,142.4916,142.4916,142.3874,142.4742,3700.0
2016-06-01 12:25:00,164.2,164.24,164.09,164.12,5350.0,142.5003,142.535,142.4048,142.4308,5350.0
2016-06-01 12:30:00,164.15,164.17,164.04,164.05,3121.0,142.4569,142.4742,142.3614,142.3701,3121.0
2016-06-01 12:35:00,164.08,164.12,163.95,164.03,4750.0,142.3961,142.4308,142.2833,142.3527,4750.0
2016-06-01 12:40:00,164.07,164.15,163.94,164.02,4960.0,142.3874,142.4569,142.2746,142.344,4960.0
2016-06-01 12:45:00,164.01,164.17,164.0,164.0,2984.0,142.3354,142.4742,142.3267,142.3267,2984.0
2016-06-01 12:50:00,164.03,164.11,163.97,164.1,3839.0,142.3527,142.4222,142.3007,142.4135,3839.0
2016-06-01 12:55:00,164.1,164.27,164.1,164.25,3000.0,142.4135,142.561,142.4135,142.5436,3000.0
2016-06-01 13:00:00,164.25,164.26,164.18,164.23,2861.0,142.5436,142.5523,142.4829,142.5263,2861.0
2016-06-01 13:05:00,164.22,164.33,164.19,164.24,4453.0,142.5176,142.6131,142.4916,142.535,4453.0
2016-06-01 13:10:00,164.2,164.28,164.07,164.08,3100.0,142.5003,142.5697,142.3874,142.3961,3100.0
2016-06-01 13:15:00,164.12,164.25,164.08,164.25,2980.0,142.4308,142.5436,142.3961,142.5436,2980.0
2016-06-01 13:20:00,164.23,164.28,164.16,164.17,5759.0,142.5263,142.5697,142.4655,142.4742,5759.0
2016-06-01 13:25:00,164.23,164.29,164.15,164.22,2295.0,142.5263,142.5784,142.4569,142.5176,2295.0
2016-06-01 13:30:00,164.23,164.23,164.11,164.17,2429.0,142.5263,142.5263,142.4222,142.4742,2429.0
2016-06-01 13:35:00,164.15,164.17,164.0,164.04,4565.0,142.4569,142.4742,142.3267,142.3614,4565.0
2016-06-01 13:40:00,164.0,164.04,163.89,164.03,6615.0,142.3267,142.3614,142.2312,142.3527,6615.0
2016-06-01 13:45:00,164.08,164.11,163.97,164.02,4640.0,142.3961,142.4222,142.3007,142.344,4640.0
2016-06-01 13:50:00,164.07,164.18,164.02,164.18,3300.0,142.3874,142.4829,142.344,142.4829,3300.0
2016-06-01 13:55:00,164.19,164.28,164.12,164.26,3550.0,142.4916,142.5697,142.4308,142.5523,3550.0
2016-06-01 14:00:00,164.22,164.26,164.05,164.17,8353.0,142.5176,142.5523,142.3701,142.4742,8353.0
2016-06-01 14:05:00,164.18,164.22,164.15,164.22,4452.0,142.4829,142.5176,142.4569,142.5176,4452.0
2016-06-01 14:10:00,164.21,164.41,164.21,164.39,3478.0,142.5089,142.6825,142.5089,142.6651,3478.0
2016-06-01 14:15:00,164.43,164.79,164.43,164.72,18555.0,142.6999,143.0123,142.6999,142.9515,18555.0
2016-06-01 14:20:00,164.72,164.74,164.46,164.49,6644.0,142.9515,142.9689,142.7259,142.7519,6644.0
2016-06-01 14:25:00,164.53,164.75,164.51,164.69,10550.0,142.7866,142.9776,142.7693,142.9255,10550.0
2016-06-01 14:30:00,164.65,164.65,164.49,164.64,6341.0,142.8908,142.8908,142.7519,142.8821,6341.0
2016-06-01 14:35:00,164.62,164.64,164.47,164.51,5685.0,142.8648,142.8821,142.7346,142.7693,5685.0
2016-06-01 14:40:00,164.5,164.65,164.43,164.47,11056.0,142.7606,142.8908,142.6999,142.7346,11056.0
2016-06-01 14:45:00,164.43,164.62,164.42,164.59,4965.0,142.6999,142.8648,142.6912,142.8387,4965.0
2016-06-01 14:50:00,164.62,164.64,164.54,164.62,7975.0,142.8648,142.8821,142.7953,142.8648,7975.0
2016-06-01 14:55:00,164.6,164.63,164.54,164.62,6201.0,142.8474,142.8734,142.7953,142.8648,6201.0
2016-06-01 15:00:00,164.64,164.65,164.45,164.5,9828.0,142.8821,142.8908,142.7172,142.7606,9828.0
2016-06-01 15:05:00,164.47,164.52,164.43,164.43,5139.0,142.7346,142.778,142.6999,142.6999,5139.0
2016-06-01 15:10:00,164.44,164.65,164.41,164.65,9741.0,142.7085,142.8908,142.6825,142.8908,9741.0
2016-06-01 15:15:00,164.67,164.76,164.61,164.7,5634.0,142.9081,142.9863,142.8561,142.9342,5634.0
2016-06-01 15:20:00,164.69,164.81,164.67,164.79,7287.0,142.9255,143.0296,142.9081,143.0123,7287.0
2016-06-01 15:25:00,164.79,164.79,164.66,164.68,8287.0,143.0123,143.0123,142.8995,142.9168,8287.0
2016-06-01 15:30:00,164.69,164.72,164.64,164.67,8436.0,142.9255,142.9515,142.8821,142.9081,8436.0
2016-06-01 15:35:00,164.67,164.72,164.65,164.71,5555.0,142.9081,142.9515,142.8908,142.9429,5555.0
2016-06-01 15:40:00,164.73,164.78,164.68,164.72,9238.0,142.9602,143.0036,142.9168,142.9515,9238.0
2016-06-01 15:45:00,164.73,164.74,164.53,164.58,15633.0,142.9602,142.9689,142.7866,142.83,15633.0
2016-06-01 15:50:00,164.59,164.65,164.53,164.61,19219.0,142.8387,142.8908,142.7866,142.8561,19219.0
2016-06-01 15:55:00,164.61,164.72,164.54,164.64,34112.0,142.8561,142.9515,142.7953,142.8821,34112.0
2016-06-02 09:30:00,164.64,164.99,164.52,164.75,15160.0,142.8821,143.1859,142.778,142.9776,15160.0
2016-06-02 09:35:00,164.39,164.42,163.87,164.01,11820.0,142.6651,142.6912,142.2139,142.3354,11820.0
2016-06-02 09:40:00,164.01,164.5,163.89,164.48,9863.0,142.3354,142.7606,142.2312,142.7433,9863.0
2016-06-02 09:45:00,164.42,164.42,163.82,163.82,3822.0,142.6912,142.6912,142.1705,142.1705,3822.0
2016-06-02 09:50:00,163.96,163.96,163.7,163.82,17547.0,142.292,142.292,142.0663,142.1705,17547.0
2016-06-02 09:55:00,163.84,164.15,163.76,164.1,5596.0,142.1878,142.4569,142.1184,142.4135,5596.0
2016-06-02 10:00:00,164.12,164.21,164.03,164.21,2603.0,142.4308,142.5089,142.3527,142.5089,2603.0
2016-06-02 10:05:00,164.17,164.39,164.17,164.19,6186.0,142.4742,142.6651,142.4742,142.4916,6186.0
2016-06-02 10:10:00,164.18,164.53,164.18,164.52,20290.0,142.4829,142.7866,142.4829,142.778,20290.0
2016-06-02 10:15:00,164.4,164.56,164.37,164.47,3500.0,142.6738,142.8127,142.6478,142.7346,3500.0
2016-06-02 10:20:00,164.44,164.64,164.35,164.58,12781.0,142.7085,142.8821,142.6304,142.83,12781.0
2016-06-02 10:25:00,164.66,164.74,164.51,164.51,6584.0,142.8995,142.9689,142.7693,142.7693,6584.0
2016-06-02 10:30:00,164.54,164.69,164.45,164.48,7074.0,142.7953,142.9255,142.7172,142.7433,7074.0
2016-06-02 10:35:00,164.57,164.68,164.5,164.62,2353.0,142.8214,142.9168,142.7606,142.8648,2353.0
2016-06-02 10:40:00,164.7,164.81,164.59,164.59,7587.0,142.9342,143.0296,142.8387,142.8387,7587.0
2016-06-02 10:45:00,164.57,164.67,164.56,164.58,3796.0,142.8214,142.9081,142.8127,142.83,3796.0
2016-06-02 10:50:00,164.53,164.79,164.52,164.79,5600.0,142.7866,143.0123,142.778,143.0123,5600.0
2016-06-02 10:55:00,164.79,164.8,164.68,164.74,5138.0,143.0123,143.021,142.9168,142.9689,5138.0
2016-06-02 11:00:00,164.78,164.9,164.67,164.79,5699.0,143.0036,143.1077,142.9081,143.0123,5699.0
2016-06-02 11:05:00,164.81,164.92,164.8,164.86,4364.0,143.0296,143.1251,143.021,143.073,4364.0
2016-06-02 11:10:00,164.85,164.96,164.84,164.96,6272.0,143.0644,143.1598,143.0557,143.1598,6272.0
2016-06-02 11:15:00,164.96,165.05,164.9,164.98,5808.0,143.1598,143.2379,143.1077,143.1772,5808.0
2016-06-02 11:20:00,165.02,165.07,164.93,165.01,8303.0,143.2119,143.2553,143.1338,143.2032,8303.0
2016-06-02 11:25:00,165.0,165.1,164.72,164.72,12245.0,143.1945,143.2813,142.9515,142.9515,12245.0
2016-06-02 11:30:00,164.77,164.87,164.68,164.68,3900.0,142.9949,143.0817,142.9168,142.9168,3900.0
2016-06-02 11:35:00,164.73,164.76,164.62,164.62,2600.0,142.9602,142.9863,142.8648,142.8648,2600.0
2016-06-02 11:40:00,164.65,164.81,164.65,164.8,2436.0,142.8908,143.0296,142.8908,143.021,2436.0
2016-06-02 11:45:00,164.81,164.95,164.76,164.86,4621.0,143.0296,143.1511,142.9863,143.073,4621.0
2016-06-02 11:50:00,164.9,164.98,164.81,164.91,6601.0,143.1077,143.1772,143.0296,143.1164,6601.0
2016-06-02 11:55:00,164.93,164.97,164.89,164.91,2549.0,143.1338,143.1685,143.0991,143.1164,2549.0
2016-06-02 12:00:00,164.93,164.93,164.79,164.83,4900.0,143.1338,143.1338,143.0123,143.047,4900.0
2016-06-02 12:05:00,164.81,164.83,164.73,164.76,2400.0,143.0296,143.047,142.9602,142.9863,2400.0
2016-06-02 12:10:00,164.76,164.8,164.74,164.78,2900.0,142.9863,143.021,142.9689,143.0036,2900.0
2016-06-02 12:15:00,164.78,164.78,164.61,164.61,2400.0,143.0036,143.0036,142.8561,142.8561,2400.0
2016-06-02 12:20:00,164.65,164.76,164.63,164.65,4128.0,142.8908,142.9863,142.8734,142.8908,4128.0
2016-06-02 12:25:00,164.69,164.69,164.56,164.56,2700.0,142.9255,142.9255,142.8127,142.8127,2700.0
2016-06-02 12:30:00,164.55,164.64,164.46,164.53,9563.0,142.804,142.8821,142.7259,142.7866,9563.0
2016-06-02 12:35:00,164.56,164.56,164.48,164.51,1300.0,142.8127,142.8127,142.7433,142.7693,1300.0
2016-06-02 12:40:00,164.52,164.68,164.51,164.68,4908.0,142.778,142.9168,142.7693,142.9168,4908.0
2016-06-02 12:45:00,164.66,164.73,164.59,164.64,5794.0,142.8995,142.9602,142.8387,142.8821,5794.0
2016-06-02 12:50:00,164.67,164.86,164.67,164.86,3020.0,142.9081,143.073,142.9081,143.073,3020.0
2016-06-02 12:55:00,164.87,164.89,164.8,164.87,3350.0,143.0817,143.0991,143.021,143.0817,3350.0
2016-06-02 13:00:00,164.83,164.85,164.77,164.8,1213.0,143.047,143.0644,142.9949,143.021,1213.0
2016-06-02 13:05:00,164.73,164.77,164.71,164.75,4500.0,142.9602,142.9949,142.9429,142.9776,4500.0
2016-06-02 13:10:00,164.7,164.72,164.6,164.6,2300.0,142.9342,142.9515,142.8474,142.8474,2300.0
2016-06-02 13:15:00,164.63,164.69,164.58,164.67,3530.0,142.8734,142.9255,142.83,142.9081,3530.0
2016-06-02 13:20:00,164.7,164.73,164.66,164.72,1376.0,142.9342,142.9602,142.8995,142.9515,1376.0
2016-06-02 13:25:00,164.72,164.83,164.72,164.77,2489.0,142.9515,143.047,142.9515,142.9949,2489.0
2016-06-02 13:30:00,164.74,164.76,164.63,164.71,3690.0,142.9689,142.9863,142.8734,142.9429,3690.0
2016-06-02 13:35:00,164.69,164.73,164.66,164.73,3253.0,142.9255,142.9602,142.8995,142.9602,3253.0
2016-06-02 13:40:00,164.73,164.79,164.7,164.76,5720.0,142.9602,143.0123,142.9342,142.9863,5720.0
2016-06-02 13:45:00,164.77,164.8,164.72,164.74,1650.0,142.9949,143.021,142.9515,142.9689,1650.0
2016-06-02 13:50:00,164.73,164.77,164.72,164.77,3413.0,142.9602,142.9949,142.9515,142.9949,3413.0
2016-06-02 13:55:00,164.78,164.92,164.75,164.91,5026.0,143.0036,143.1251,142.9776,143.1164,5026.0
2016-06-02 14:00:00,164.94,164.98,164.88,164.98,2900.0,143.1425,143.1772,143.0904,143.1772,2900.0
2016-06-02 14:05:00,165.02,165.06,164.88,164.92,4690.0,143.2119,143.2466,143.0904,143.1251,4690.0
2016-06-02 14:10:00,164.94,164.94,164.85,164.89,4416.0,143.1425,143.1425,143.0644,143.0991,4416.0
2016-06-02 14:15:00,164.93,164.95,164.78,164.85,7114.0,143.1338,143.1511,143.0036,143.0644,7114.0
2016-06-02 14:20:00,164.85,164.97,164.84,164.93,4901.0,143.0644,143.1685,143.0557,143.1338,4901.0
2016-06-02 14:25:00,164.93,165.05,164.8,164.81,4037.0,143.1338,143.2379,143.021,143.0296,4037.0
2016-06-02 14:30:00,164.81,164.9,164.69,164.71,3871.0,143.0296,143.1077,142.9255,142.9429,3871.0
2016-06-02 14:35:00,164.75,164.8,164.7,164.7,2900.0,142.9776,143.021,142.9342,142.9342,2900.0
2016-06-02 14:40:00,164.7,164.71,164.65,164.65,4825.0,142.9342,142.9429,142.8908,142.8908,4825.0
2016-06-02 14:45:00,164.65,164.7,164.6,164.6,4676.0,142.8908,142.9342,142.8474,142.8474,4676.0
2016-06-02 14:50:00,164.61,164.71,164.6,164.7,4304.0,142.8561,142.9429,142.8474,142.9342,4304.0
2016-06-02 14:55:00,164.67,164.72,164.63,164.66,6000.0,142.9081,142.9515,142.8734,142.8995,6000.0
2016-06-02 15:00:00,164.66,164.77,164.66,164.71,5290.0,142.8995,142.9949,142.8995,142.9429,5290.0
2016-06-02 15:05:00,164.7,164.72,164.5,164.54,9327.0,142.9342,142.9515,142.7606,142.7953,9327.0
2016-06-02 15:10:00,164.57,164.57,164.5,164.55,2924.0,142.8214,142.8214,142.7606,142.804,2924.0
2016-06-02 15:15:00,164.56,164.65,164.54,164.57,6197.0,142.8127,142.8908,142.7953,142.8214,6197.0
2016-06-02 15:20:00,164.57,164.67,164.55,164.67,5196.0,142.8214,142.9081,142.804,142.9081,5196.0
2016-06-02 15:25:00,164.65,164.75,164.64,164.75,6258.0,142.8908,142.9776,142.8821,142.9776,6258.0
2016-06-02 15:30:00,164.7,164.77,164.68,164.77,10662.0,142.9342,142.9949,142.9168,142.9949,10662.0
2016-06-02 15:35:00,164.78,164.8,164.67,164.7,6988.0,143.0036,143.021,142.9081,142.9342,6988.0
2016-06-02 15:40:00,164.7,164.71,164.54,164.56,9654.0,142.9342,142.9429,142.7953,142.8127,9654.0
2016-06-02 15:45:00,164.57,164.57,164.45,164.54,10572.0,142.8214,142.8214,142.7172,142.7953,10572.0
2016-06-02 15:50:00,164.56,164.71,164.55,164.7,8222.0,142.8127,142.9429,142.804,142.9342,8222.0
2016-06-02 15:55:00,164.72,164.81,164.68,164.77,41876.0,142.9515,143.0296,142.9168,142.9949,41876.0
2016-06-03 09:30:00,162.36,162.36,161.0,161.6,69129.0,140.9034,140.9034,139.7232,140.2439,69129.0
2016-06-03 09:35:00,161.75,161.97,161.35,161.6,44543.0,140.374,140.565,140.0269,140.2439,44543.0
2016-06-03 09:40:00,161.6,161.84,161.41,161.75,27945.0,140.2439,140.4521,140.079,140.374,27945.0
2016-06-03 09:45:00,161.72,161.83,161.36,161.53,31108.0,140.348,140.4435,140.0356,140.1831,31108.0
2016-06-03 09:50:00,161.51,161.84,161.43,161.72,17352.0,140.1658,140.4521,140.0963,140.348,17352.0
2016-06-03 09:55:00,161.68,161.83,161.55,161.61,17801.0,140.3133,140.4435,140.2005,140.2525,17801.0
2016-06-03 10:00:00,161.56,161.72,161.33,161.72,25813.0,140.2091,140.348,140.0095,140.348,25813.0
2016-06-03 10:05:00,161.81,161.83,161.53,161.62,16089.0,140.4261,140.4435,140.1831,140.2612,16089.0
2016-06-03 10:10:00,161.62,161.73,161.3,161.73,57171.0,140.2612,140.3567,139.9835,140.3567,57171.0
2016-06-03 10:15:00,161.75,161.78,161.46,161.56,42359.0,140.374,140.4001,140.1224,140.2091,42359.0
2016-06-03 10:20:00,161.51,161.64,161.25,161.5,22569.0,140.1658,140.2786,139.9401,140.1571,22569.0
2016-06-03 10:25:00,161.47,161.63,161.41,161.5,21229.0,140.131,140.2699,140.079,140.1571,21229.0
2016-06-03 10:30:00,161.44,161.78,161.28,161.78,11563.0,140.105,140.4001,139.9661,140.4001,11563.0
2016-06-03 10:35:00,161.81,161.98,161.7,161.98,9901.0,140.4261,140.5736,140.3306,140.5736,9901.0
2016-06-03 10:40:00,162.0,162.01,161.78,161.82,15137.0,140.591,140.5997,140.4001,140.4348,15137.0
2016-06-03 10:45:00,161.9,162.35,161.89,162.35,8221.0,140.5042,140.8947,140.4955,140.8947,8221.0
2016-06-03 10:50:00,162.29,162.76,162.22,162.6,13049.0,140.8427,141.2506,140.7819,141.1117,13049.0
2016-06-03 10:55:00,162.61,162.88,162.54,162.88,8740.0,141.1204,141.3547,141.0596,141.3547,8740.0
2016-06-03 11:00:00,162.89,162.89,162.63,162.67,8372.0,141.3634,141.3634,141.1377,141.1725,8372.0
2016-06-03 11:05:00,162.72,162.85,162.63,162.63,8230.0,141.2158,141.3287,141.1377,141.1377,8230.0
2016-06-03 11:10:00,162.71,162.85,162.69,162.81,5076.0,141.2072,141.3287,141.1898,141.294,5076.0
2016-06-03 11:15:00,162.74,162.83,162.7,162.76,6891.0,141.2332,141.3113,141.1985,141.2506,6891.0
2016-06-03 11:20:00,162.69,162.91,162.66,162.73,7062.0,141.1898,141.3807,141.1638,141.2245,7062.0
2016-06-03 11:25:00,162.73,163.0,162.72,162.86,5511.0,141.2245,141.4588,141.2158,141.3373,5511.0
2016-06-03 11:30:00,162.88,163.17,162.88,163.07,10664.0,141.3547,141.6064,141.3547,141.5196,10664.0
2016-06-03 11:35:00,163.09,163.11,162.9,163.11,7755.0,141.5369,141.5543,141.3721,141.5543,7755.0
2016-06-03 11:40:00,163.09,163.28,163.03,163.2,11361.0,141.5369,141.7018,141.4849,141.6324,11361.0
2016-06-03 11:45:00,163.2,163.51,163.19,163.49,17669.0,141.6324,141.9014,141.6237,141.8841,17669.0
2016-06-03 11:50:00,163.49,163.49,163.02,163.16,7700.0,141.8841,141.8841,141.4762,141.5977,7700.0
2016-06-03 11:55:00,163.16,163.33,163.11,163.31,16798.0,141.5977,141.7452,141.5543,141.7279,16798.0
2016-06-03 12:00:00,163.28,163.42,163.24,163.33,5548.0,141.7018,141.8233,141.6671,141.7452,5548.0
2016-06-03 12:05:00,163.24,163.3,163.09,163.15,7351.0,141.6671,141.7192,141.5369,141.589,7351.0
2016-06-03 12:10:00,163.18,163.33,163.18,163.33,2700.0,141.6151,141.7452,141.6151,141.7452,2700.0
2016-06-03 12:15:00,163.35,163.44,163.25,163.32,8342.0,141.7626,141.8407,141.6758,141.7366,8342.0
2016-06-03 12:20:00,163.33,163.43,163.33,163.43,3500.0,141.7452,141.832,141.7452,141.832,3500.0
2016-06-03 12:25:00,163.4,163.47,163.3,163.33,7400.0,141.806,141.8667,141.7192,141.7452,7400.0
2016-06-03 12:30:00,163.3,163.42,163.21,163.28,8704.0,141.7192,141.8233,141.6411,141.7018,8704.0
2016-06-03 12:35:00,163.25,163.3,163.17,163.18,5654.0,141.6758,141.7192,141.6064,141.6151,5654.0
2016-06-03 12:40:00,163.19,163.25,163.1,163.1,5500.0,141.6237,141.6758,141.5456,141.5456,5500.0
2016-06-03 12:45:00,163.06,163.1,162.91,163.1,6530.0,141.5109,141.5456,141.3807,141.5456,6530.0
2016-06-03 12:50:00,163.02,163.16,162.96,163.09,6410.0,141.4762,141.5977,141.4241,141.5369,6410.0
2016-06-03 12:55:00,163.12,163.13,162.91,163.07,8858.0,141.563,141.5717,141.3807,141.5196,8858.0
2016-06-03 13:00:00,163.07,163.12,162.94,163.05,6322.0,141.5196,141.563,141.4068,141.5022,6322.0
2016-06-03 13:05:00,163.05,163.27,163.02,163.24,4200.0,141.5022,141.6932,141.4762,141.6671,4200.0
2016-06-03 13:10:00,163.24,163.43,163.24,163.43,28660.0,141.6671,141.832,141.6671,141.832,28660.0
2016-06-03 13:15:00,163.41,163.43,163.28,163.38,5910.0,141.8147,141.832,141.7018,141.7886,5910.0
2016-06-03 13:20:00,163.38,163.42,163.24,163.35,11000.0,141.7886,141.8233,141.6671,141.7626,11000.0
2016-06-03 13:25:00,163.37,163.4,163.12,163.12,4600.0,141.7799,141.806,141.563,141.563,4600.0
2016-06-03 13:30:00,163.17,163.18,162.97,163.0,27988.0,141.6064,141.6151,141.4328,141.4588,27988.0
2016-06-03 13:35:00,162.98,163.0,162.93,162.96,11159.0,141.4415,141.4588,141.3981,141.4241,11159.0
2016-06-03 13:40:00,162.9,162.93,162.84,162.9,10936.0,141.3721,141.3981,141.32,141.3721,10936.0
2016-06-03 13:45:00,162.92,163.18,162.92,163.03,4326.0,141.3894,141.6151,141.3894,141.4849,4326.0
2016-06-03 13:50:00,163.03,163.18,162.94,162.94,2981.0,141.4849,141.6151,141.4068,141.4068,2981.0
2016-06-03 13:55:00,162.98,163.24,162.98,163.23,3514.0,141.4415,141.6671,141.4415,141.6584,3514.0
2016-06-03 14:00:00,163.2,163.28,163.02,163.28,8610.0,141.6324,141.7018,141.4762,141.7018,8610.0
2016-06-03 14:05:00,163.28,163.28,162.96,163.06,10330.0,141.7018,141.7018,141.4241,141.5109,10330.0
2016-06-03 14:10:00,163.07,163.26,163.07,163.13,4967.0,141.5196,141.6845,141.5196,141.5717,4967.0
2016-06-03 14:15:00,163.13,163.16,163.0,163.12,5959.0,141.5717,141.5977,141.4588,141.563,5959.0
2016-06-03 14:20:00,163.15,163.19,162.99,163.17,6560.0,141.589,141.6237,141.4502,141.6064,6560.0
2016-06-03 14:25:00,163.14,163.26,163.1,163.25,24502.0,141.5803,141.6845,141.5456,141.6758,24502.0
2016-06-03 14:30:00,163.22,163.46,163.22,163.46,5881.0,141.6498,141.8581,141.6498,141.8581,5881.0
2016-06-03 14:35:00,163.47,163.89,163.44,163.87,12406.0,141.8667,142.2312,141.8407,142.2139,12406.0
2016-06-03 14:40:00,163.84,163.84,163.72,163.72,8041.0,142.1878,142.1878,142.0837,142.0837,8041.0
2016-06-03 14:45:00,163.74,163.88,163.73,163.81,8963.0,142.101,142.2225,142.0924,142.1618,8963.0
2016-06-03 14:50:00,163.83,164.06,163.82,164.03,5715.0,142.1792,142.3788,142.1705,142.3527,5715.0
2016-06-03 14:55:00,164.02,164.05,163.87,163.87,9591.0,142.344,142.3701,142.2139,142.2139,9591.0
2016-06-03 15:00:00,163.85,163.85,163.7,163.75,9787.0,142.1965,142.1965,142.0663,142.1097,9787.0
2016-06-03 15:05:00,163.75,163.75,163.61,163.74,8459.0,142.1097,142.1097,141.9882,142.101,8459.0
2016-06-03 15:10:00,163.71,163.8,163.67,163.8,6230.0,142.075,142.1531,142.0403,142.1531,6230.0
2016-06-03 15:15:00,163.78,163.87,163.78,163.83,6607.0,142.1358,142.2139,142.1358,142.1792,6607.0
2016-06-03 15:20:00,163.79,163.93,163.77,163.9,9219.0,142.1444,142.2659,142.1271,142.2399,9219.0
2016-06-03 15:25:00,163.93,164.02,163.91,163.96,8412.0,142.2659,142.344,142.2486,142.292,8412.0
2016-06-03 15:30:00,163.93,164.01,163.88,164.01,10491.0,142.2659,142.3354,142.2225,142.3354,10491.0
2016-06-03 15:35:00,164.0,164.04,163.94,164.01,12131.0,142.3267,142.3614,142.2746,142.3354,12131.0
2016-06-03 15:40:00,164.0,164.02,163.91,163.91,13061.0,142.3267,142.344,142.2486,142.2486,13061.0
2016-06-03 15:45:00,163.92,164.04,163.79,163.85,24188.0,142.2573,142.3614,142.1444,142.1965,24188.0
2016-06-03 15:50:00,163.86,163.99,163.86,163.96,15709.0,142.2052,142.318,142.2052,142.292,15709.0
2016-06-03 15:55:00,163.94,163.95,163.69,163.84,47362.0,142.2746,142.2833,142.0577,142.1878,47362.0
2016-06-06 09:30:00,163.18,163.18,162.36,162.7,40917.0,141.6151,141.6151,140.9034,141.1985,40917.0
2016-06-06 09:35:00,162.96,163.23,162.63,163.16,23469.0,141.4241,141.6584,141.1377,141.5977,23469.0
2016-06-06 09:40:00,163.12,163.22,162.95,163.08,15490.0,141.563,141.6498,141.4155,141.5283,15490.0
2016-06-06 09:45:00,163.06,163.61,163.04,163.32,17042.0,141.5109,141.9882,141.4936,141.7366,17042.0
2016-06-06 09:50:00,163.42,163.84,163.35,163.84,22736.0,141.8233,142.1878,141.7626,142.1878,22736.0
2016-06-06 09:55:00,163.75,163.98,163.62,163.73,9835.0,142.1097,142.3093,141.9969,142.0924,9835.0
2016-06-06 10:00:00,163.71,163.89,163.58,163.61,20450.0,142.075,142.2312,141.9622,141.9882,20450.0
2016-06-06 10:05:00,163.58,163.7,163.43,163.54,17838.0,141.9622,142.0663,141.832,141.9275,17838.0
2016-06-06 10:10:00,163.53,163.55,163.06,163.06,19445.0,141.9188,141.9362,141.5109,141.5109,19445.0
2016-06-06 10:15:00,163.07,163.15,162.75,162.85,40842.0,141.5196,141.589,141.2419,141.3287,40842.0
2016-06-06 10:20:00,162.88,162.97,162.64,162.87,13679.0,141.3547,141.4328,141.1464,141.346,13679.0
2016-06-06 10:25:00,162.86,162.92,162.56,162.64,21638.0,141.3373,141.3894,141.077,141.1464,21638.0
2016-06-06 10:30:00,162.6,162.75,162.59,162.61,9188.0,141.1117,141.2419,141.103,141.1204,9188.0
2016-06-06 10:35:00,162.66,162.8,162.57,162.62,14166.0,141.1638,141.2853,141.0857,141.1291,14166.0
2016-06-06 10:40:00,162.57,162.72,162.53,162.59,8743.0,141.0857,141.2158,141.051,141.103,8743.0
2016-06-06 10:45:00,162.56,162.67,162.5,162.55,14493.0,141.077,141.1725,141.0249,141.0683,14493.0
2016-06-06 10:50:00,162.53,162.6,162.5,162.56,14431.0,141.051,141.1117,141.0249,141.077,14431.0
2016-06-06 10:55:00,162.56,162.73,162.53,162.67,16581.0,141.077,141.2245,141.051,141.1725,16581.0
2016-06-06 11:00:00,162.68,162.9,162.68,162.9,18984.0,141.1811,141.3721,141.1811,141.3721,18984.0
2016-06-06 11:05:00,162.89,162.89,162.61,162.74,12285.0,141.3634,141.3634,141.1204,141.2332,12285.0
2016-06-06 11:10:00,162.75,162.77,162.58,162.68,13102.0,141.2419,141.2592,141.0943,141.1811,13102.0
2016-06-06 11:15:00,162.65,162.65,162.41,162.52,18374.0,141.1551,141.1551,140.9468,141.0423,18374.0
2016-06-06 11:20:00,162.47,162.54,162.37,162.47,8146.0,140.9989,141.0596,140.9121,140.9989,8146.0
2016-06-06 11:25:00,162.49,162.67,162.42,162.47,13136.0,141.0162,141.1725,140.9555,140.9989,13136.0
2016-06-06 11:30:00,162.47,162.51,162.21,162.33,12769.0,140.9989,141.0336,140.7732,140.8774,12769.0
2016-06-06 11:35:00,162.32,162.46,162.32,162.46,4932.0,140.8687,140.9902,140.8687,140.9902,4932.0
2016-06-06 11:40:00,162.46,162.52,162.4,162.46,6044.0,140.9902,141.0423,140.9381,140.9902,6044.0
2016-06-06 11:45:00,162.48,162.52,162.25,162.35,6522.0,141.0076,141.0423,140.808,140.8947,6522.0
2016-06-06 11:50:00,162.34,162.54,162.32,162.54,10130.0,140.8861,141.0596,140.8687,141.0596,10130.0
2016-06-06 11:55:00,162.53,162.73,162.5,162.5,21483.0,141.051,141.2245,141.0249,141.0249,21483.0
2016-06-06 12:00:00,162.48,162.53,162.35,162.39,9890.0,141.0076,141.051,140.8947,140.9295,9890.0
2016-06-06 12:05:00,162.43,162.57,162.36,162.36,8950.0,140.9642,141.0857,140.9034,140.9034,8950.0
2016-06-06 12:10:00,162.35,162.38,162.24,162.31,11024.0,140.8947,140.9208,140.7993,140.86,11024.0
2016-06-06 12:15:00,162.32,162.4,162.29,162.34,7900.0,140.8687,140.9381,140.8427,140.8861,7900.0
2016-06-06 12:20:00,162.36,162.47,162.35,162.44,8747.0,140.9034,140.9989,140.8947,140.9728,8747.0
2016-06-06 12:25:00,162.42,162.43,162.31,162.38,3879.0,140.9555,140.9642,140.86,140.9208,3879.0
2016-06-06 12:30:00,162.35,162.47,162.27,162.45,7955.0,140.8947,140.9989,140.8253,140.9815,7955.0
2016-06-06 12:35:00,162.4,162.5,162.3,162.37,16054.0,140.9381,141.0249,140.8514,140.9121,16054.0
2016-06-06 12:40:00,162.37,162.41,162.28,162.29,9482.0,140.9121,140.9468,140.834,140.8427,9482.0
2016-06-06 12:45:00,162.26,162.3,162.1,162.12,31037.0,140.8166,140.8514,140.6778,140.6951,31037.0
2016-06-06 12:50:00,162.12,162.14,161.73,161.82,20267.0,140.6951,140.7125,140.3567,140.4348,20267.0
2016-06-06 12:55:00,161.79,162.05,161.66,161.99,5460.0,140.4087,140.6344,140.2959,140.5823,5460.0
2016-06-06 13:00:00,161.98,162.15,161.98,162.05,4400.0,140.5736,140.7212,140.5736,140.6344,4400.0
2016-06-06 13:05:00,162.02,162.18,162.02,162.02,13931.0,140.6084,140.7472,140.6084,140.6084,13931.0
2016-06-06 13:10:00,162.02,162.24,162.02,162.24,16318.0,140.6084,140.7993,140.6084,140.7993,16318.0
2016-06-06 13:15:00,162.22,162.24,162.04,162.04,18456.0,140.7819,140.7993,140.6257,140.6257,18456.0
2016-06-06 13:20:00,162.07,162.11,162.02,162.05,12984.0,140.6517,140.6865,140.6084,140.6344,12984.0
2016-06-06 13:25:00,162.01,162.04,161.96,161.96,4585.0,140.5997,140.6257,140.5563,140.5563,4585.0
2016-06-06 13:30:00,161.96,162.0,161.87,161.87,9601.0,140.5563,140.591,140.4782,140.4782,9601.0
2016-06-06 13:35:00,161.86,161.89,161.8,161.87,8274.0,140.4695,140.4955,140.4174,140.4782,8274.0
2016-06-06 13:40:00,161.87,162.21,161.86,162.21,8976.0,140.4782,140.7732,140.4695,140.7732,8976.0
2016-06-06 13:45:00,162.15,162.18,162.07,162.12,8147.0,140.7212,140.7472,140.6517,140.6951,8147.0
2016-06-06 13:50:00,162.13,162.26,162.06,162.2,7416.0,140.7038,140.8166,140.6431,140.7646,7416.0
2016-06-06 13:55:00,162.2,162.43,162.19,162.39,11990.0,140.7646,140.9642,140.7559,140.9295,11990.0
2016-06-06 14:00:00,162.39,162.5,162.36,162.42,9107.0,140.9295,141.0249,140.9034,140.9555,9107.0
2016-06-06 14:05:00,162.42,162.5,162.37,162.48,12292.0,140.9555,141.0249,140.9121,141.0076,12292.0
2016-06-06 14:10:00,162.47,162.49,162.44,162.48,10500.0,140.9989,141.0162,140.9728,141.0076,10500.0
2016-06-06 14:15:00,162.49,162.79,162.49,162.75,16532.0,141.0162,141.2766,141.0162,141.2419,16532.0
2016-06-06 14:20:00,162.75,162.91,162.67,162.86,32282.0,141.2419,141.3807,141.1725,141.3373,32282.0
2016-06-06 14:25:00,162.87,163.1,162.87,163.01,11255.0,141.346,141.5456,141.346,141.4675,11255.0
2016-06-06 14:30:00,163.0,163.04,162.79,162.95,14273.0,141.4588,141.4936,141.2766,141.4155,14273.0
2016-06-06 14:35:00,162.95,162.99,162.91,162.94,18200.0,141.4155,141.4502,141.3807,141.4068,18200.0
2016-06-06 14:40:00,162.92,163.0,162.83,162.97,12620.0,141.3894,141.4588,141.3113,141.4328,12620.0
2016-06-06 14:45:00,162.97,163.09,162.97,163.07,15462.0,141.4328,141.5369,141.4328,141.5196,15462.0
2016-06-06 14:50:00,163.06,163.1,162.97,163.02,8192.0,141.5109,141.5456,141.4328,141.4762,8192.0
2016-06-06 14:55:00,163.03,163.22,163.0,163.19,18465.0,141.4849,141.6498,141.4588,141.6237,18465.0
2016-06-06 15:00:00,163.23,163.25,163.18,163.2,9375.0,141.6584,141.6758,141.6151,141.6324,9375.0
2016-06-06 15:05:00,163.2,163.3,163.2,163.27,12309.0,141.6324,141.7192,141.6324,141.6932,12309.0
2016-06-06 15:10:00,163.24,163.46,163.24,163.42,11867.0,141.6671,141.8581,141.6671,141.8233,11867.0
2016-06-06 15:15:00,163.41,163.5,163.41,163.46,9665.0,141.8147,141.8928,141.8147,141.8581,9665.0
2016-06-06 15:20:00,163.48,163.49,163.34,163.35,14051.0,141.8754,141.8841,141.7539,141.7626,14051.0
2016-06-06 15:25:00,163.35,163.36,163.25,163.33,12553.0,141.7626,141.7713,141.6758,141.7452,12553.0
2016-06-06 15:30:00,163.33,163.39,163.24,163.31,14458.0,141.7452,141.7973,141.6671,141.7279,14458.0
2016-06-06 15:35:00,163.31,163.38,163.29,163.34,20110.0,141.7279,141.7886,141.7105,141.7539,20110.0
2016-06-06 15:40:00,163.34,163.42,163.27,163.29,14342.0,141.7539,141.8233,141.6932,141.7105,14342.0
2016-06-06 15:45:00,163.3,163.41,163.3,163.36,19836.0,141.7192,141.8147,141.7192,141.7713,19836.0
2016-06-06 15:50:00,163.37,163.37,163.17,163.18,24677.0,141.7799,141.7799,141.6064,141.6151,24677.0
2016-06-06 15:55:00,163.18,163.33,163.15,163.27,46300.0,141.6151,141.7452,141.589,141.6932,46300.0
2016-06-07 09:30:00,164.02,164.75,163.83,164.03,38998.0,142.344,142.9776,142.1792,142.3527,38998.0
2016-06-07 09:35:00,164.0,164.31,163.81,164.02,15196.0,142.3267,142.5957,142.1618,142.344,15196.0
2016-06-07 09:40:00,164.09,164.35,164.03,164.07,11515.0,142.4048,142.6304,142.3527,142.3874,11515.0
2016-06-07 09:45:00,164.02,164.4,164.02,164.34,11751.0,142.344,142.6738,142.344,142.6218,11751.0
2016-06-07 09:50:00,164.4,164.46,164.1,164.28,6225.0,142.6738,142.7259,142.4135,142.5697,6225.0
2016-06-07 09:55:00,164.19,164.46,164.19,164.22,14974.0,142.4916,142.7259,142.4916,142.5176,14974.0
2016-06-07 10:00:00,164.27,164.48,164.22,164.34,8192.0,142.561,142.7433,142.5176,142.6218,8192.0
2016-06-07 10:05:00,164.32,164.35,164.13,164.13,8030.0,142.6044,142.6304,142.4395,142.4395,8030.0
2016-06-07 10:10:00,164.17,164.42,164.17,164.24,10784.0,142.4742,142.6912,142.4742,142.535,10784.0
2016-06-07 10:15:00,164.22,164.44,164.2,164.3,6904.0,142.5176,142.7085,142.5003,142.587,6904.0
2016-06-07 10:20:00,164.34,164.34,164.13,164.25,8170.0,142.6218,142.6218,142.4395,142.5436,8170.0
2016-06-07 10:25:00,164.27,164.42,164.17,164.21,10132.0,142.561,142.6912,142.4742,142.5089,10132.0
2016-06-07 10:30:00,164.21,164.47,164.21,164.47,10780.0,142.5089,142.7346,142.5089,142.7346,10780.0
2016-06-07 10:35:00,164.41,164.44,164.27,164.42,5653.0,142.6825,142.7085,142.561,142.6912,5653.0
2016-06-07 10:40:00,164.39,164.62,164.38,164.56,9725.0,142.6651,142.8648,142.6565,142.8127,9725.0
2016-06-07 10:45:00,164.64,164.7,164.55,164.58,4680.0,142.8821,142.9342,142.804,142.83,4680.0
2016-06-07 10:50:00,164.63,164.75,164.52,164.58,13756.0,142.8734,142.9776,142.778,142.83,13756.0
2016-06-07 10:55:00,164.67,164.77,164.64,164.69,7090.0,142.9081,142.9949,142.8821,142.9255,7090.0
2016-06-07 11:00:00,164.7,164.74,164.56,164.67,8756.0,142.9342,142.9689,142.8127,142.9081,8756.0
2016-06-07 11:05:00,164.67,164.89,164.65,164.84,7461.0,142.9081,143.0991,142.8908,143.0557,7461.0
2016-06-07 11:10:00,164.86,164.93,164.78,164.78,13097.0,143.073,143.1338,143.0036,143.0036,13097.0
2016-06-07 11:15:00,164.81,164.85,164.75,164.79,8615.0,143.0296,143.0644,142.9776,143.0123,8615.0
2016-06-07 11:20:00,164.79,164.79,164.66,164.67,8877.0,143.0123,143.0123,142.8995,142.9081,8877.0
2016-06-07 11:25:00,164.65,164.68,164.5,164.53,10289.0,142.8908,142.9168,142.7606,142.7866,10289.0
2016-06-07 11:30:00,164.53,164.64,164.52,164.58,4973.0,142.7866,142.8821,142.778,142.83,4973.0
2016-06-07 11:35:00,164.58,164.64,164.57,164.63,4659.0,142.83,142.8821,142.8214,142.8734,4659.0
2016-06-07 11:40:00,164.6,164.71,164.57,164.71,4729.0,142.8474,142.9429,142.8214,142.9429,4729.0
2016-06-07 11:45:00,164.72,164.77,164.66,164.74,10277.0,142.9515,142.9949,142.8995,142.9689,10277.0
2016-06-07 11:50:00,164.75,164.87,164.69,164.85,7177.0,142.9776,143.0817,142.9255,143.0644,7177.0
2016-06-07 11:55:00,164.87,164.96,164.87,164.95,7968.0,143.0817,143.1598,143.0817,143.1511,7968.0
2016-06-07 12:00:00,164.9,165.05,164.9,164.92,17826.0,143.1077,143.2379,143.1077,143.1251,17826.0
2016-06-07 12:05:00,164.92,165.13,164.9,165.07,17634.0,143.1251,143.3074,143.1077,143.2553,17634.0
2016-06-07 12:10:00,165.07,165.15,165.04,165.15,5428.0,143.2553,143.3247,143.2292,143.3247,5428.0
2016-06-07 12:15:00,165.13,165.2,165.02,165.02,5155.0,143.3074,143.3681,143.2119,143.2119,5155.0
2016-06-07 12:20:00,165.0,165.11,165.0,165.08,5232.0,143.1945,143.29,143.1945,143.264,5232.0
2016-06-07 12:25:00,165.1,165.11,164.92,165.0,9235.0,143.2813,143.29,143.1251,143.1945,9235.0
2016-06-07 12:30:00,165.02,165.04,164.98,164.99,3948.0,143.2119,143.2292,143.1772,143.1859,3948.0
2016-06-07 12:35:00,164.97,165.07,164.91,165.06,9106.0,143.1685,143.2553,143.1164,143.2466,9106.0
2016-06-07 12:40:00,165.05,165.11,164.94,164.94,9353.0,143.2379,143.29,143.1425,143.1425,9353.0
2016-06-07 12:45:00,164.95,164.99,164.85,164.85,4804.0,143.1511,143.1859,143.0644,143.0644,4804.0
2016-06-07 12:50:00,164.85,165.0,164.81,165.0,8956.0,143.0644,143.1945,143.0296,143.1945,8956.0
2016-06-07 12:55:00,165.01,165.11,164.98,165.11,3510.0,143.2032,143.29,143.1772,143.29,3510.0
2016-06-07 13:00:00,165.12,165.12,165.08,165.1,7479.0,143.2987,143.2987,143.264,143.2813,7479.0
2016-06-07 13:05:00,165.09,165.13,165.05,165.12,8762.0,143.2726,143.3074,143.2379,143.2987,8762.0
2016-06-07 13:10:00,165.12,165.15,165.1,165.14,6235.0,143.2987,143.3247,143.2813,143.316,6235.0
2016-06-07 13:15:00,165.13,165.17,165.07,165.16,6144.0,143.3074,143.3421,143.2553,143.3334,6144.0
2016-06-07 13:20:00,165.17,165.24,165.12,165.14,5700.0,143.3421,143.4028,143.2987,143.316,5700.0
2016-06-07 13:25:00,165.12,165.16,165.08,165.16,12394.0,143.2987,143.3334,143.264,143.3334,12394.0
2016-06-07 13:30:00,165.14,165.17,165.09,165.11,7288.0,143.316,143.3421,143.2726,143.29,7288.0
2016-06-07 13:35:00,165.12,165.19,165.11,165.15,10205.0,143.2987,143.3594,143.29,143.3247,10205.0
2016-06-07 13:40:00,165.16,165.2,165.11,165.18,8305.0,143.3334,143.3681,143.29,143.3507,8305.0
2016-06-07 13:45:00,165.2,165.28,165.19,165.28,9396.0,143.3681,143.4375,143.3594,143.4375,9396.0
2016-06-07 13:50:00,165.26,165.3,165.17,165.19,31145.0,143.4202,143.4549,143.3421,143.3594,31145.0
2016-06-07 13:55:00,165.2,165.3,165.12,165.21,12390.0,143.3681,143.4549,143.2987,143.3768,12390.0
2016-06-07 14:00:00,165.18,165.2,165.06,165.09,15339.0,143.3507,143.3681,143.2466,143.2726,15339.0
2016-06-07 14:05:00,165.13,165.16,165.03,165.03,11813.0,143.3074,143.3334,143.2206,143.2206,11813.0
2016-06-07 14:10:00,165.03,165.07,165.0,165.06,11078.0,143.2206,143.2553,143.1945,143.2466,11078.0
2016-06-07 14:15:00,165.07,165.19,165.06,165.19,21350.0,143.2553,143.3594,143.2466,143.3594,21350.0
2016-06-07 14:20:00,165.2,165.26,165.15,165.26,29141.0,143.3681,143.4202,143.3247,143.4202,29141.0
2016-06-07 14:25:00,165.26,165.32,164.97,164.99,47690.0,143.4202,143.4722,143.1685,143.1859,47690.0
2016-06-07 14:30:00,164.99,165.07,164.98,165.07,95877.0,143.1859,143.2553,143.1772,143.2553,95877.0
2016-06-07 14:35:00,165.08,165.15,165.08,165.14,6480.0,143.264,143.3247,143.264,143.316,6480.0
2016-06-07 14:40:00,165.14,165.2,165.1,165.2,9065.0,143.316,143.3681,143.2813,143.3681,9065.0
2016-06-07 14:45:00,165.2,165.27,165.14,165.25,13070.0,143.3681,143.4289,143.316,143.4115,13070.0
2016-06-07 14:50:00,165.24,165.27,165.19,165.23,7854.0,143.4028,143.4289,143.3594,143.3941,7854.0
2016-06-07 14:55:00,165.22,165.22,165.05,165.1,18013.0,143.3855,143.3855,143.2379,143.2813,18013.0
2016-06-07 15:00:00,165.06,165.13,165.03,165.11,11915.0,143.2466,143.3074,143.2206,143.29,11915.0
2016-06-07 15:05:00,165.1,165.14,165.07,165.09,9882.0,143.2813,143.316,143.2553,143.2726,9882.0
2016-06-07 15:10:00,165.08,165.11,164.99,165.03,18051.0,143.264,143.29,143.1859,143.2206,18051.0
2016-06-07 15:15:00,165.0,165.08,165.0,165.06,12341.0,143.1945,143.264,143.1945,143.2466,12341.0
2016-06-07 15:20:00,165.05,165.17,165.03,165.09,34733.0,143.2379,143.3421,143.2206,143.2726,34733.0
2016-06-07 15:25:00,165.09,165.09,164.99,165.03,27274.0,143.2726,143.2726,143.1859,143.2206,27274.0
2016-06-07 15:30:00,165.05,165.17,165.02,165.17,11102.0,143.2379,143.3421,143.2119,143.3421,11102.0
2016-06-07 15:35:00,165.16,165.19,164.97,165.04,31806.0,143.3334,143.3594,143.1685,143.2292,31806.0
2016-06-07 15:40:00,165.04,165.04,164.92,165.0,22470.0,143.2292,143.2292,143.1251,143.1945,22470.0
2016-06-07 15:45:00,165.0,165.07,164.81,164.81,34608.0,143.1945,143.2553,143.0296,143.0296,34608.0
2016-06-07 15:50:00,164.82,164.91,164.82,164.88,31130.0,143.0383,143.1164,143.0383,143.0904,31130.0
2016-06-07 15:55:00,164.88,164.92,164.8,164.84,75697.0,143.0904,143.1251,143.021,143.0557,75697.0
2016-06-08 09:30:00,164.75,165.0,164.49,165.0,19809.0,142.9776,143.1945,142.7519,143.1945,19809.0
2016-06-08 09:35:00,164.84,165.58,164.83,165.4,12320.0,143.0557,143.6979,143.047,143.5417,12320.0
2016-06-08 09:40:00,165.64,165.86,165.46,165.75,17712.0,143.75,143.9409,143.5937,143.8454,17712.0
2016-06-08 09:45:00,165.77,165.9,165.44,165.76,9979.0,143.8628,143.9756,143.5764,143.8541,9979.0
2016-06-08 09:50:00,165.79,165.79,165.51,165.63,6186.0,143.8801,143.8801,143.6371,143.7413,6186.0
2016-06-08 09:55:00,165.61,165.61,165.4,165.58,5577.0,143.7239,143.7239,143.5417,143.6979,5577.0
2016-06-08 10:00:00,165.55,165.61,165.31,165.38,8390.0,143.6718,143.7239,143.4636,143.5243,8390.0
2016-06-08 10:05:00,165.36,165.45,165.17,165.18,14434.0,143.507,143.5851,143.3421,143.3507,14434.0
2016-06-08 10:10:00,165.22,165.25,164.88,164.97,8961.0,143.3855,143.4115,143.0904,143.1685,8961.0
2016-06-08 10:15:00,165.0,165.33,164.97,165.24,7408.0,143.1945,143.4809,143.1685,143.4028,7408.0
2016-06-08 10:20:00,165.31,165.36,165.17,165.25,5045.0,143.4636,143.507,143.3421,143.4115,5045.0
2016-06-08 10:25:00,165.23,165.3,165.07,165.09,5089.0,143.3941,143.4549,143.2553,143.2726,5089.0
2016-06-08 10:30:00,165.08,165.31,165.02,165.16,18517.0,143.264,143.4636,143.2119,143.3334,18517.0
2016-06-08 10:35:00,165.16,165.23,165.13,165.13,5908.0,143.3334,143.3941,143.3074,143.3074,5908.0
2016-06-08 10:40:00,165.15,165.35,165.13,165.28,21438.0,143.3247,143.4983,143.3074,143.4375,21438.0
2016-06-08 10:45:00,165.25,165.45,165.1,165.45,18606.0,143.4115,143.5851,143.2813,143.5851,18606.0
2016-06-08 10:50:00,165.45,165.45,165.26,165.28,10361.0,143.5851,143.5851,143.4202,143.4375,10361.0
2016-06-08 10:55:00,165.3,165.36,165.25,165.28,4816.0,143.4549,143.507,143.4115,143.4375,4816.0
2016-06-08 11:00:00,165.32,165.32,164.92,164.92,8084.0,143.4722,143.4722,143.1251,143.1251,8084.0
2016-06-08 11:05:00,164.9,165.03,164.83,165.0,13217.0,143.1077,143.2206,143.047,143.1945,13217.0
2016-06-08 11:10:00,165.0,165.05,164.89,164.9,18483.0,143.1945,143.2379,143.0991,143.1077,18483.0
2016-06-08 11:15:00,164.92,165.18,164.91,165.09,6014.0,143.1251,143.3507,143.1164,143.2726,6014.0
2016-06-08 11:20:00,165.06,165.16,165.03,165.1,4750.0,143.2466,143.3334,143.2206,143.2813,4750.0
2016-06-08 11:25:00,165.07,165.23,165.03,165.07,4833.0,143.2553,143.3941,143.2206,143.2553,4833.0
2016-06-08 11:30:00,165.05,165.21,165.05,165.17,5973.0,143.2379,143.3768,143.2379,143.3421,5973.0
2016-06-08 11:35:00,165.18,165.32,165.13,165.28,5914.0,143.3507,143.4722,143.3074,143.4375,5914.0
2016-06-08 11:40:00,165.32,165.35,165.19,165.29,5379.0,143.4722,143.4983,143.3594,143.4462,5379.0
2016-06-08 11:45:00,165.16,165.2,165.1,165.16,8111.0,143.3334,143.3681,143.2813,143.3334,8111.0
2016-06-08 11:50:00,165.14,165.16,165.08,165.08,2001.0,143.316,143.3334,143.264,143.264,2001.0
2016-06-08 11:55:00,165.04,165.18,164.98,164.98,4748.0,143.2292,143.3507,143.1772,143.1772,4748.0
2016-06-08 12:00:00,165.01,165.15,165.01,165.08,4152.0,143.2032,143.3247,143.2032,143.264,4152.0
2016-06-08 12:05:00,165.1,165.17,165.1,165.17,2374.0,143.2813,143.3421,143.2813,143.3421,2374.0
2016-06-08 12:10:00,165.21,165.25,165.16,165.18,2400.0,143.3768,143.4115,143.3334,143.3507,2400.0
2016-06-08 12:15:00,165.18,165.18,165.03,165.03,4491.0,143.3507,143.3507,143.2206,143.2206,4491.0
2016-06-08 12:20:00,165.02,165.17,164.95,165.17,2686.0,143.2119,143.3421,143.1511,143.3421,2686.0
2016-06-08 12:25:00,165.12,165.15,165.05,165.07,3052.0,143.2987,143.3247,143.2379,143.2553,3052.0
2016-06-08 12:30:00,165.09,165.17,165.06,165.13,8705.0,143.2726,143.3421,143.2466,143.3074,8705.0
2016-06-08 12:35:00,165.09,165.13,165.08,165.08,2943.0,143.2726,143.3074,143.264,143.264,2943.0
2016-06-08 12:40:00,165.06,165.11,165.03,165.06,5889.0,143.2466,143.29,143.2206,143.2466,5889.0
2016-06-08 12:45:00,165.05,165.1,165.04,165.07,3485.0,143.2379,143.2813,143.2292,143.2553,3485.0
2016-06-08 12:50:00,165.08,165.14,165.03,165.11,4148.0,143.264,143.316,143.2206,143.29,4148.0
2016-06-08 12:55:00,165.04,165.24,165.04,165.21,4203.0,143.2292,143.4028,143.2292,143.3768,4203.0
2016-06-08 13:00:00,165.19,165.22,165.12,165.13,5669.0,143.3594,143.3855,143.2987,143.3074,5669.0
2016-06-08 13:05:00,165.16,165.21,165.09,165.16,3119.0,143.3334,143.3768,143.2726,143.3334,3119.0
2016-06-08 13:10:00,165.14,165.17,165.11,165.14,5100.0,143.316,143.3421,143.29,143.316,5100.0
2016-06-08 13:15:00,165.13,165.16,165.07,165.11,4001.0,143.3074,143.3334,143.2553,143.29,4001.0
2016-06-08 13:20:00,165.12,165.15,164.98,165.02,4300.0,143.2987,143.3247,143.1772,143.2119,4300.0
2016-06-08 13:25:00,165.03,165.07,164.98,164.98,3181.0,143.2206,143.2553,143.1772,143.1772,3181.0
2016-06-08 13:30:00,165.02,165.03,164.92,164.93,4144.0,143.2119,143.2206,143.1251,143.1338,4144.0
2016-06-08 13:35:00,164.92,164.93,164.86,164.88,5125.0,143.1251,143.1338,143.073,143.0904,5125.0
2016-06-08 13:40:00,164.9,164.93,164.8,164.84,8805.0,143.1077,143.1338,143.021,143.0557,8805.0
2016-06-08 13:45:00,164.83,164.84,164.78,164.84,3124.0,143.047,143.0557,143.0036,143.0557,3124.0
2016-06-08 13:50:00,164.82,164.87,164.79,164.79,5228.0,143.0383,143.0817,143.0123,143.0123,5228.0
2016-06-08 13:55:00,164.81,164.88,164.75,164.77,2846.0,143.0296,143.0904,142.9776,142.9949,2846.0
2016-06-08 14:00:00,164.76,164.81,164.76,164.79,4314.0,142.9863,143.0296,142.9863,143.0123,4314.0
2016-06-08 14:05:00,164.8,164.84,164.74,164.77,5005.0,143.021,143.0557,142.9689,142.9949,5005.0
2016-06-08 14:10:00,164.78,164.79,164.75,164.75,5523.0,143.0036,143.0123,142.9776,142.9776,5523.0
2016-06-08 14:15:00,164.74,164.89,164.74,164.74,6067.0,142.9689,143.0991,142.9689,142.9689,6067.0
2016-06-08 14:20:00,164.76,164.8,164.75,164.79,4241.0,142.9863,143.021,142.9776,143.0123,4241.0
2016-06-08 14:25:00,164.79,164.87,164.73,164.87,4740.0,143.0123,143.0817,142.9602,143.0817,4740.0
2016-06-08 14:30:00,164.87,164.9,164.82,164.82,15837.0,143.0817,143.1077,143.0383,143.0383,15837.0
2016-06-08 14:35:00,164.82,164.82,164.74,164.75,9531.0,143.0383,143.0383,142.9689,142.9776,9531.0
2016-06-08 14:40:00,164.74,164.75,164.63,164.66,11041.0,142.9689,142.9776,142.8734,142.8995,11041.0
2016-06-08 14:45:00,164.66,164.76,164.62,164.62,9611.0,142.8995,142.9863,142.8648,142.8648,9611.0
2016-06-08 14:50:00,164.63,164.73,164.63,164.69,13591.0,142.8734,142.9602,142.8734,142.9255,13591.0
2016-06-08 14:55:00,164.67,164.68,164.59,164.64,9480.0,142.9081,142.9168,142.8387,142.8821,9480.0
2016-06-08 15:00:00,164.65,164.78,164.62,164.78,10024.0,142.8908,143.0036,142.8648,143.0036,10024.0
2016-06-08 15:05:00,164.75,164.82,164.73,164.81,5702.0,142.9776,143.0383,142.9602,143.0296,5702.0
2016-06-08 15:10:00,164.82,164.89,164.75,164.86,10251.0,143.0383,143.0991,142.9776,143.073,10251.0
2016-06-08 15:15:00,164.84,164.84,164.76,164.8,8009.0,143.0557,143.0557,142.9863,143.021,8009.0
2016-06-08 15:20:00,164.8,164.8,164.71,164.73,7751.0,143.021,143.021,142.9429,142.9602,7751.0
2016-06-08 15:25:00,164.73,164.8,164.73,164.73,8222.0,142.9602,143.021,142.9602,142.9602,8222.0
2016-06-08 15:30:00,164.74,164.79,164.73,164.73,6401.0,142.9689,143.0123,142.9602,142.9602,6401.0
2016-06-08 15:35:00,164.74,164.77,164.72,164.77,11810.0,142.9689,142.9949,142.9515,142.9949,11810.0
2016-06-08 15:40:00,164.76,164.76,164.6,164.67,37164.0,142.9863,142.9863,142.8474,142.9081,37164.0
2016-06-08 15:45:00,164.71,164.81,164.66,164.73,12628.0,142.9429,143.0296,142.8995,142.9602,12628.0
2016-06-08 15:50:00,164.74,164.8,164.69,164.72,16713.0,142.9689,143.021,142.9255,142.9515,16713.0
2016-06-08 15:55:00,164.71,164.78,164.69,164.77,26608.0,142.9429,143.0036,142.9255,142.9949,26608.0
2016-06-09 09:30:00,163.64,163.83,163.18,163.21,28542.0,142.0143,142.1792,141.6151,141.6411,28542.0
2016-06-09 09:35:00,163.34,163.36,162.9,163.22,17157.0,141.7539,141.7713,141.3721,141.6498,17157.0
2016-06-09 09:40:00,163.37,163.68,163.17,163.27,6500.0,141.7799,142.049,141.6064,141.6932,6500.0
2016-06-09 09:45:00,163.3,163.72,163.18,163.53,5663.0,141.7192,142.0837,141.6151,141.9188,5663.0
2016-06-09 09:50:00,163.58,163.75,163.42,163.58,7662.0,141.9622,142.1097,141.8233,141.9622,7662.0
2016-06-09 09:55:00,163.59,163.92,163.4,163.48,20583.0,141.9709,142.2573,141.806,141.8754,20583.0
2016-06-09 10:00:00,163.55,163.55,163.08,163.18,15858.0,141.9362,141.9362,141.5283,141.6151,15858.0
2016-06-09 10:05:00,163.14,163.26,162.92,163.2,33755.0,141.5803,141.6845,141.3894,141.6324,33755.0
2016-06-09 10:10:00,163.14,163.41,163.1,163.18,9253.0,141.5803,141.8147,141.5456,141.6151,9253.0
2016-06-09 10:15:00,163.16,163.45,163.07,163.11,6837.0,141.5977,141.8494,141.5196,141.5543,6837.0
2016-06-09 10:20:00,163.14,163.31,163.05,163.18,15451.0,141.5803,141.7279,141.5022,141.6151,15451.0
2016-06-09 10:25:00,163.22,163.28,163.0,163.0,5948.0,141.6498,141.7018,141.4588,141.4588,5948.0
2016-06-09 10:30:00,163.04,163.06,162.88,162.93,8921.0,141.4936,141.5109,141.3547,141.3981,8921.0
2016-06-09 10:35:00,162.92,163.16,162.92,163.11,8423.0,141.3894,141.5977,141.3894,141.5543,8423.0
2016-06-09 10:40:00,163.12,163.21,163.04,163.21,4942.0,141.563,141.6411,141.4936,141.6411,4942.0
2016-06-09 10:45:00,163.19,163.33,163.16,163.27,8090.0,141.6237,141.7452,141.5977,141.6932,8090.0
2016-06-09 10:50:00,163.24,163.26,163.14,163.21,4373.0,141.6671,141.6845,141.5803,141.6411,4373.0
2016-06-09 10:55:00,163.22,163.35,163.2,163.28,5580.0,141.6498,141.7626,141.6324,141.7018,5580.0
2016-06-09 11:00:00,163.29,163.41,163.24,163.36,11646.0,141.7105,141.8147,141.6671,141.7713,11646.0
2016-06-09 11:05:00,163.38,163.49,163.38,163.47,35085.0,141.7886,141.8841,141.7886,141.8667,35085.0
2016-06-09 11:10:00,163.46,163.57,163.31,163.32,27726.0,141.8581,141.9535,141.7279,141.7366,27726.0
2016-06-09 11:15:00,163.3,163.46,163.26,163.37,9386.0,141.7192,141.8581,141.6845,141.7799,9386.0
2016-06-09 11:20:00,163.36,163.45,163.31,163.32,10650.0,141.7713,141.8494,141.7279,141.7366,10650.0
2016-06-09 11:25:00,163.33,163.39,163.16,163.25,6926.0,141.7452,141.7973,141.5977,141.6758,6926.0
2016-06-09 11:30:00,163.22,163.37,163.2,163.33,4261.0,141.6498,141.7799,141.6324,141.7452,4261.0
2016-06-09 11:35:00,163.35,163.38,163.24,163.28,7473.0,141.7626,141.7886,141.6671,141.7018,7473.0
2016-06-09 11:40:00,163.3,163.33,163.1,163.1,7715.0,141.7192,141.7452,141.5456,141.5456,7715.0
2016-06-09 11:45:00,163.1,163.2,163.04,163.08,5725.0,141.5456,141.6324,141.4936,141.5283,5725.0
2016-06-09 11:50:00,163.14,163.23,163.03,163.04,4158.0,141.5803,141.6584,141.4849,141.4936,4158.0
2016-06-09 11:55:00,163.02,163.22,163.02,163.21,7524.0,141.4762,141.6498,141.4762,141.6411,7524.0
2016-06-09 12:00:00,163.18,163.18,163.05,163.11,15414.0,141.6151,141.6151,141.5022,141.5543,15414.0
2016-06-09 12:05:00,163.14,163.18,163.05,163.11,6949.0,141.5803,141.6151,141.5022,141.5543,6949.0
2016-06-09 12:10:00,163.12,163.16,162.94,162.99,28985.0,141.563,141.5977,141.4068,141.4502,28985.0
2016-06-09 12:15:00,163.0,163.03,162.93,162.94,4345.0,141.4588,141.4849,141.3981,141.4068,4345.0
2016-06-09 12:20:00,162.94,163.01,162.89,162.96,5365.0,141.4068,141.4675,141.3634,141.4241,5365.0
2016-06-09 12:25:00,162.96,163.04,162.92,163.04,5344.0,141.4241,141.4936,141.3894,141.4936,5344.0
2016-06-09 12:30:00,163.05,163.17,163.05,163.09,3300.0,141.5022,141.6064,141.5022,141.5369,3300.0
2016-06-09 12:35:00,163.09,163.19,163.08,163.18,5121.0,141.5369,141.6237,141.5283,141.6151,5121.0
2016-06-09 12:40:00,163.2,163.27,163.18,163.21,5683.0,141.6324,141.6932,141.6151,141.6411,5683.0
2016-06-09 12:45:00,163.22,163.25,163.12,163.12,7288.0,141.6498,141.6758,141.563,141.563,7288.0
2016-06-09 12:50:00,163.12,163.34,163.11,163.31,4928.0,141.563,141.7539,141.5543,141.7279,4928.0
2016-06-09 12:55:00,163.32,163.33,163.21,163.24,14211.0,141.7366,141.7452,141.6411,141.6671,14211.0
2016-06-09 13:00:00,163.27,163.33,163.26,163.32,3100.0,141.6932,141.7452,141.6845,141.7366,3100.0
2016-06-09 13:05:00,163.3,163.4,163.27,163.39,11636.0,141.7192,141.806,141.6932,141.7973,11636.0
2016-06-09 13:10:00,163.39,163.42,163.37,163.41,6083.0,141.7973,141.8233,141.7799,141.8147,6083.0
2016-06-09 13:15:00,163.43,163.7,163.43,163.67,29063.0,141.832,142.0663,141.832,142.0403,29063.0
2016-06-09 13:20:00,163.68,163.79,163.67,163.67,5925.0,142.049,142.1444,142.0403,142.0403,5925.0
2016-06-09 13:25:00,163.67,163.75,163.66,163.72,4122.0,142.0403,142.1097,142.0316,142.0837,4122.0
2016-06-09 13:30:00,163.73,163.83,163.7,163.83,7002.0,142.0924,142.1792,142.0663,142.1792,7002.0
2016-06-09 13:35:00,163.79,163.79,163.69,163.75,6838.0,142.1444,142.1444,142.0577,142.1097,6838.0
2016-06-09 13:40:00,163.74,163.75,163.67,163.73,6551.0,142.101,142.1097,142.0403,142.0924,6551.0
2016-06-09 13:45:00,163.71,163.76,163.69,163.71,7170.0,142.075,142.1184,142.0577,142.075,7170.0
2016-06-09 13:50:00,163.73,163.75,163.56,163.62,3994.0,142.0924,142.1097,141.9448,141.9969,3994.0
2016-06-09 13:55:00,163.62,163.71,163.58,163.71,4200.0,141.9969,142.075,141.9622,142.075,4200.0
2016-06-09 14:00:00,163.71,163.72,163.66,163.66,4635.0,142.075,142.0837,142.0316,142.0316,4635.0
2016-06-09 14:05:00,163.68,163.69,163.63,163.66,3655.0,142.049,142.0577,142.0056,142.0316,3655.0
2016-06-09 14:10:00,163.64,163.91,163.64,163.91,8363.0,142.0143,142.2486,142.0143,142.2486,8363.0
2016-06-09 14:15:00,163.92,163.99,163.88,163.95,7495.0,142.2573,142.318,142.2225,142.2833,7495.0
2016-06-09 14:20:00,163.94,163.94,163.83,163.89,5682.0,142.2746,142.2746,142.1792,142.2312,5682.0
2016-06-09 14:25:00,163.92,164.0,163.87,163.87,7151.0,142.2573,142.3267,142.2139,142.2139,7151.0
2016-06-09 14:30:00,163.9,164.03,163.88,163.95,3987.0,142.2399,142.3527,142.2225,142.2833,3987.0
2016-06-09 14:35:00,164.04,164.19,164.02,164.19,4646.0,142.3614,142.4916,142.344,142.4916,4646.0
2016-06-09 14:40:00,164.18,164.2,164.11,164.2,4310.0,142.4829,142.5003,142.4222,142.5003,4310.0
2016-06-09 14:45:00,164.2,164.23,164.12,164.14,5493.0,142.5003,142.5263,142.4308,142.4482,5493.0
2016-06-09 14:50:00,164.15,164.23,164.12,164.13,5941.0,142.4569,142.5263,142.4308,142.4395,5941.0
2016-06-09 14:55:00,164.14,164.19,164.12,164.17,7506.0,142.4482,142.4916,142.4308,142.4742,7506.0
2016-06-09 15:00:00,164.18,164.29,164.14,164.28,4256.0,142.4829,142.5784,142.4482,142.5697,4256.0
2016-06-09 15:05:00,164.3,164.43,164.29,164.41,8003.0,142.587,142.6999,142.5784,142.6825,8003.0
2016-06-09 15:10:00,164.4,164.4,164.23,164.23,4903.0,142.6738,142.6738,142.5263,142.5263,4903.0
2016-06-09 15:15:00,164.23,164.24,164.11,164.17,7971.0,142.5263,142.535,142.4222,142.4742,7971.0
2016-06-09 15:20:00,164.2,164.2,164.04,164.04,8386.0,142.5003,142.5003,142.3614,142.3614,8386.0
2016-06-09 15:25:00,164.0,164.07,163.97,164.04,16530.0,142.3267,142.3874,142.3007,142.3614,16530.0
2016-06-09 15:30:00,164.02,164.09,164.01,164.09,8172.0,142.344,142.4048,142.3354,142.4048,8172.0
2016-06-09 15:35:00,164.08,164.11,164.0,164.08,11876.0,142.3961,142.4222,142.3267,142.3961,11876.0
2016-06-09 15:40:00,164.1,164.32,164.1,164.18,16738.0,142.4135,142.6044,142.4135,142.4829,16738.0
2016-06-09 15:45:00,164.18,164.28,164.13,164.24,16882.0,142.4829,142.5697,142.4395,142.535,16882.0
2016-06-09 15:50:00,164.25,164.28,164.13,164.16,25166.0,142.5436,142.5697,142.4395,142.4655,25166.0
2016-06-09 15:55:00,164.16,164.24,164.08,164.1,36410.0,142.4655,142.535,142.3961,142.4135,36410.0
2016-06-10 09:30:00,162.76,163.29,162.44,162.61,16653.0,141.2506,141.7105,140.9728,141.1204,16653.0
2016-06-10 09:35:00,162.75,162.86,162.15,162.46,9045.0,141.2419,141.3373,140.7212,140.9902,9045.0
2016-06-10 09:40:00,162.42,162.43,161.77,161.85,18555.0,140.9555,140.9642,140.3914,140.4608,18555.0
2016-06-10 09:45:00,161.85,161.91,161.4,161.87,10396.0,140.4608,140.5129,140.0703,140.4782,10396.0
2016-06-10 09:50:00,161.81,162.26,161.65,161.79,8059.0,140.4261,140.8166,140.2873,140.4087,8059.0
2016-06-10 09:55:00,161.87,162.06,161.74,161.79,5240.0,140.4782,140.6431,140.3654,140.4087,5240.0
2016-06-10 10:00:00,161.79,162.04,161.44,161.44,27657.0,140.4087,140.6257,140.105,140.105,27657.0
2016-06-10 10:05:00,161.43,161.52,161.05,161.05,22882.0,140.0963,140.1744,139.7665,139.7665,22882.0
2016-06-10 10:10:00,161.01,161.07,160.66,160.84,28497.0,139.7318,139.7839,139.4281,139.5843,28497.0
2016-06-10 10:15:00,160.81,160.91,160.51,160.91,17918.0,139.5583,139.645,139.2979,139.645,17918.0
2016-06-10 10:20:00,160.98,161.41,160.91,161.38,20268.0,139.7058,140.079,139.645,140.0529,20268.0
2016-06-10 10:25:00,161.36,161.55,161.25,161.25,8665.0,140.0356,140.2005,139.9401,139.9401,8665.0
2016-06-10 10:30:00,161.29,161.45,161.25,161.44,10428.0,139.9748,140.1137,139.9401,140.105,10428.0
2016-06-10 10:35:00,161.4,161.44,161.18,161.18,15386.0,140.0703,140.105,139.8794,139.8794,15386.0
2016-06-10 10:40:00,161.15,161.46,161.12,161.27,6901.0,139.8533,140.1224,139.8273,139.9575,6901.0
2016-06-10 10:45:00,161.24,161.36,161.06,161.25,17184.0,139.9314,140.0356,139.7752,139.9401,17184.0
2016-06-10 10:50:00,161.25,161.61,161.25,161.4,7374.0,139.9401,140.2525,139.9401,140.0703,7374.0
2016-06-10 10:55:00,161.46,161.67,161.44,161.56,7626.0,140.1224,140.3046,140.105,140.2091,7626.0
2016-06-10 11:00:00,161.56,161.59,161.32,161.32,15278.0,140.2091,140.2352,140.0009,140.0009,15278.0
2016-06-10 11:05:00,161.35,161.79,161.32,161.79,11755.0,140.0269,140.4087,140.0009,140.4087,11755.0
2016-06-10 11:10:00,161.77,161.89,161.46,161.67,12798.0,140.3914,140.4955,140.1224,140.3046,12798.0
2016-06-10 11:15:00,161.65,161.7,161.45,161.65,8398.0,140.2873,140.3306,140.1137,140.2873,8398.0
2016-06-10 11:20:00,161.65,161.68,161.5,161.64,6979.0,140.2873,140.3133,140.1571,140.2786,6979.0
2016-06-10 11:25:00,161.69,161.69,161.37,161.37,16560.0,140.322,140.322,140.0443,140.0443,16560.0
2016-06-10 11:30:00,161.41,161.5,161.28,161.28,4119.0,140.079,140.1571,139.9661,139.9661,4119.0
2016-06-10 11:35:00,161.28,161.29,161.06,161.18,8615.0,139.9661,139.9748,139.7752,139.8794,8615.0
2016-06-10 11:40:00,161.13,161.18,161.01,161.02,4677.0,139.836,139.8794,139.7318,139.7405,4677.0
2016-06-10 11:45:00,160.97,161.07,160.97,160.98,4971.0,139.6971,139.7839,139.6971,139.7058,4971.0
2016-06-10 11:50:00,161.01,161.09,160.99,160.99,10858.0,139.7318,139.8013,139.7145,139.7145,10858.0
2016-06-10 11:55:00,161.0,161.1,160.97,161.02,5445.0,139.7232,139.8099,139.6971,139.7405,5445.0
2016-06-10 12:00:00,161.0,161.11,160.99,161.09,8189.0,139.7232,139.8186,139.7145,139.8013,8189.0
2016-06-10 12:05:00,161.08,161.08,160.93,161.02,7139.0,139.7926,139.7926,139.6624,139.7405,7139.0
2016-06-10 12:10:00,161.0,161.08,160.83,160.85,6505.0,139.7232,139.7926,139.5756,139.593,6505.0
2016-06-10 12:15:00,160.85,160.93,160.83,160.83,4844.0,139.593,139.6624,139.5756,139.5756,4844.0
2016-06-10 12:20:00,160.78,160.83,160.72,160.73,20553.0,139.5322,139.5756,139.4802,139.4888,20553.0
2016-06-10 12:25:00,160.71,160.82,160.7,160.82,2501.0,139.4715,139.5669,139.4628,139.5669,2501.0
2016-06-10 12:30:00,160.78,160.78,160.64,160.67,7866.0,139.5322,139.5322,139.4107,139.4368,7866.0
2016-06-10 12:35:00,160.7,160.88,160.7,160.88,2440.0,139.4628,139.619,139.4628,139.619,2440.0
2016-06-10 12:40:00,160.9,161.03,160.88,160.98,4813.0,139.6364,139.7492,139.619,139.7058,4813.0
2016-06-10 12:45:00,160.97,161.07,160.92,160.99,5893.0,139.6971,139.7839,139.6537,139.7145,5893.0
2016-06-10 12:50:00,160.95,161.05,160.95,161.05,3326.0,139.6798,139.7665,139.6798,139.7665,3326.0
2016-06-10 12:55:00,161.02,161.12,160.96,161.12,6104.0,139.7405,139.8273,139.6884,139.8273,6104.0
2016-06-10 13:00:00,161.08,161.18,161.04,161.15,5662.0,139.7926,139.8794,139.7579,139.8533,5662.0
2016-06-10 13:05:00,161.13,161.18,161.05,161.06,5145.0,139.836,139.8794,139.7665,139.7752,5145.0
2016-06-10 13:10:00,161.09,161.19,161.08,161.19,3396.0,139.8013,139.888,139.7926,139.888,3396.0
2016-06-10 13:15:00,161.16,161.28,161.13,161.13,6352.0,139.862,139.9661,139.836,139.836,6352.0
2016-06-10 13:20:00,161.14,161.36,161.13,161.27,6757.0,139.8446,140.0356,139.836,139.9575,6757.0
2016-06-10 13:25:00,161.25,161.3,161.18,161.21,3925.0,139.9401,139.9835,139.8794,139.9054,3925.0
2016-06-10 13:30:00,161.21,161.21,161.0,161.04,8700.0,139.9054,139.9054,139.7232,139.7579,8700.0
2016-06-10 13:35:00,161.04,161.17,161.0,161.06,3858.0,139.7579,139.8707,139.7232,139.7752,3858.0
2016-06-10 13:40:00,161.05,161.15,161.05,161.07,6692.0,139.7665,139.8533,139.7665,139.7839,6692.0
2016-06-10 13:45:00,161.07,161.07,160.77,160.78,9137.0,139.7839,139.7839,139.5235,139.5322,9137.0
2016-06-10 13:50:00,160.76,160.77,160.63,160.66,3450.0,139.5149,139.5235,139.402,139.4281,3450.0
2016-06-10 13:55:00,160.68,160.78,160.59,160.67,5059.0,139.4454,139.5322,139.3673,139.4368,5059.0
2016-06-10 14:00:00,160.64,160.65,160.46,160.54,9846.0,139.4107,139.4194,139.2545,139.3239,9846.0
2016-06-10 14:05:00,160.51,160.65,160.41,160.51,6650.0,139.2979,139.4194,139.2111,139.2979,6650.0
2016-06-10 14:10:00,160.51,160.55,160.4,160.47,9513.0,139.2979,139.3326,139.2024,139.2632,9513.0
2016-06-10 14:15:00,160.46,160.48,160.32,160.44,9862.0,139.2545,139.2719,139.133,139.2372,9862.0
2016-06-10 14:20:00,160.52,160.6,160.43,160.6,11773.0,139.3066,139.376,139.2285,139.376,11773.0
2016-06-10 14:25:00,160.56,160.6,160.51,160.51,6532.0,139.3413,139.376,139.2979,139.2979,6532.0
2016-06-10 14:30:00,160.54,160.57,160.46,160.47,14585.0,139.3239,139.35,139.2545,139.2632,14585.0
2016-06-10 14:35:00,160.48,160.64,160.46,160.6,10121.0,139.2719,139.4107,139.2545,139.376,10121.0
2016-06-10 14:40:00,160.67,160.68,160.49,160.55,8861.0,139.4368,139.4454,139.2805,139.3326,8861.0
2016-06-10 14:45:00,160.57,160.57,160.42,160.49,7229.0,139.35,139.35,139.2198,139.2805,7229.0
2016-06-10 14:50:00,160.48,160.57,160.42,160.57,9544.0,139.2719,139.35,139.2198,139.35,9544.0
2016-06-10 14:55:00,160.6,160.7,160.54,160.67,15872.0,139.376,139.4628,139.3239,139.4368,15872.0
2016-06-10 15:00:00,160.66,160.71,160.59,160.67,17120.0,139.4281,139.4715,139.3673,139.4368,17120.0
2016-06-10 15:05:00,160.68,160.75,160.62,160.68,10768.0,139.4454,139.5062,139.3934,139.4454,10768.0
2016-06-10 15:10:00,160.69,160.7,160.6,160.62,29407.0,139.4541,139.4628,139.376,139.3934,29407.0
2016-06-10 15:15:00,160.6,160.77,160.58,160.74,9334.0,139.376,139.5235,139.3587,139.4975,9334.0
2016-06-10 15:20:00,160.75,160.89,160.74,160.77,16471.0,139.5062,139.6277,139.4975,139.5235,16471.0
2016-06-10 15:25:00,160.8,160.94,160.76,160.93,21067.0,139.5496,139.6711,139.5149,139.6624,21067.0
2016-06-10 15:30:00,160.93,161.06,160.92,160.98,18926.0,139.6624,139.7752,139.6537,139.7058,18926.0
2016-06-10 15:35:00,160.97,161.07,160.92,161.06,24886.0,139.6971,139.7839,139.6537,139.7752,24886.0
2016-06-10 15:40:00,161.05,161.06,160.82,160.84,23763.0,139.7665,139.7752,139.5669,139.5843,23763.0
2016-06-10 15:45:00,160.83,161.13,160.83,161.07,43003.0,139.5756,139.836,139.5756,139.7839,43003.0
2016-06-10 15:50:00,161.07,161.12,161.0,161.12,28054.0,139.7839,139.8273,139.7232,139.8273,28054.0
2016-06-10 15:55:00,161.11,161.23,161.0,161.15,200731.0,139.8186,139.9228,139.7232,139.8533,200731.0
2016-06-13 09:30:00,160.32,161.26,160.32,160.88,15896.0,139.133,139.9488,139.133,139.619,15896.0
2016-06-13 09:35:00,160.99,161.35,160.64,160.8,8022.0,139.7145,140.0269,139.4107,139.5496,8022.0
2016-06-13 09:40:00,160.66,161.14,160.62,160.62,9386.0,139.4281,139.8446,139.3934,139.3934,9386.0
2016-06-13 09:45:00,160.57,161.46,160.57,161.43,19072.0,139.35,140.1224,139.35,140.0963,19072.0
2016-06-13 09:50:00,161.66,161.97,161.46,161.47,16898.0,140.2959,140.565,140.1224,140.131,16898.0
2016-06-13 09:55:00,161.5,161.74,161.44,161.53,12357.0,140.1571,140.3654,140.105,140.1831,12357.0
2016-06-13 10:00:00,161.57,161.86,161.35,161.35,18405.0,140.2178,140.4695,140.0269,140.0269,18405.0
2016-06-13 10:05:00,161.36,161.4,161.1,161.11,11688.0,140.0356,140.0703,139.8099,139.8186,11688.0
2016-06-13 10:10:00,161.09,161.43,161.05,161.28,12347.0,139.8013,140.0963,139.7665,139.9661,12347.0
2016-06-13 10:15:00,161.28,161.54,161.28,161.33,9739.0,139.9661,140.1918,139.9661,140.0095,9739.0
2016-06-13 10:20:00,161.39,161.59,161.38,161.45,10312.0,140.0616,140.2352,140.0529,140.1137,10312.0
2016-06-13 10:25:00,161.5,161.5,161.24,161.24,9094.0,140.1571,140.1571,139.9314,139.9314,9094.0
2016-06-13 10:30:00,161.29,161.42,161.24,161.3,5136.0,139.9748,140.0876,139.9314,139.9835,5136.0
2016-06-13 10:35:00,161.32,161.55,161.32,161.48,9608.0,140.0009,140.2005,140.0009,140.1397,9608.0
2016-06-13 10:40:00,161.43,161.68,161.41,161.64,5000.0,140.0963,140.3133,140.079,140.2786,5000.0
2016-06-13 10:45:00,161.7,161.78,161.61,161.71,11223.0,140.3306,140.4001,140.2525,140.3393,11223.0
2016-06-13 10:50:00,161.65,161.74,161.55,161.61,9974.0,140.2873,140.3654,140.2005,140.2525,9974.0
2016-06-13 10:55:00,161.68,161.79,161.62,161.69,9609.0,140.3133,140.4087,140.2612,140.322,9609.0
2016-06-13 11:00:00,161.64,161.64,161.44,161.49,8918.0,140.2786,140.2786,140.105,140.1484,8918.0
2016-06-13 11:05:00,161.47,161.57,161.39,161.42,6214.0,140.131,140.2178,140.0616,140.0876,6214.0
2016-06-13 11:10:00,161.48,161.49,161.24,161.29,7038.0,140.1397,140.1484,139.9314,139.9748,7038.0
2016-06-13 11:15:00,161.27,161.45,161.26,161.27,12795.0,139.9575,140.1137,139.9488,139.9575,12795.0
2016-06-13 11:20:00,161.27,161.35,161.27,161.29,6529.0,139.9575,140.0269,139.9575,139.9748,6529.0
2016-06-13 11:25:00,161.29,161.52,161.17,161.5,8414.0,139.9748,140.1744,139.8707,140.1571,8414.0
2016-06-13 11:30:00,161.52,161.57,161.3,161.3,7468.0,140.1744,140.2178,139.9835,139.9835,7468.0
2016-06-13 11:35:00,161.35,161.49,161.27,161.31,9921.0,140.0269,140.1484,139.9575,139.9922,9921.0
2016-06-13 11:40:00,161.36,161.37,161.01,161.01,25100.0,140.0356,140.0443,139.7318,139.7318,25100.0
2016-06-13 11:45:00,161.0,161.14,160.99,161.11,5778.0,139.7232,139.8446,139.7145,139.8186,5778.0
2016-06-13 11:50:00,161.09,161.15,161.08,161.08,4400.0,139.8013,139.8533,139.7926,139.7926,4400.0
2016-06-13 11:55:00,161.06,161.21,161.05,161.08,6026.0,139.7752,139.9054,139.7665,139.7926,6026.0
2016-06-13 12:00:00,161.07,161.13,161.02,161.1,12620.0,139.7839,139.836,139.7405,139.8099,12620.0
2016-06-13 12:05:00,161.1,161.22,161.02,161.13,7451.0,139.8099,139.9141,139.7405,139.836,7451.0
2016-06-13 12:10:00,161.1,161.22,161.04,161.11,5503.0,139.8099,139.9141,139.7579,139.8186,5503.0
2016-06-13 12:15:00,161.17,161.43,161.17,161.42,8290.0,139.8707,140.0963,139.8707,140.0876,8290.0
2016-06-13 12:20:00,161.41,161.53,161.24,161.34,11796.0,140.079,140.1831,139.9314,140.0182,11796.0
2016-06-13 12:25:00,161.31,161.51,161.3,161.42,8325.0,139.9922,140.1658,139.9835,140.0876,8325.0
2016-06-13 12:30:00,161.39,161.49,161.07,161.16,6223.0,140.0616,140.1484,139.7839,139.862,6223.0
2016-06-13 12:35:00,161.17,161.34,161.16,161.29,4141.0,139.8707,140.0182,139.862,139.9748,4141.0
2016-06-13 12:40:00,161.29,161.56,161.26,161.51,4829.0,139.9748,140.2091,139.9488,140.1658,4829.0
2016-06-13 12:45:00,161.55,161.55,161.41,161.46,6858.0,140.2005,140.2005,140.079,140.1224,6858.0
2016-06-13 12:50:00,161.48,161.62,161.48,161.58,3809.0,140.1397,140.2612,140.1397,140.2265,3809.0
2016-06-13 12:55:00,161.59,161.73,161.58,161.61,4248.0,140.2352,140.3567,140.2265,140.2525,4248.0
2016-06-13 13:00:00,161.66,161.68,161.52,161.55,4854.0,140.2959,140.3133,140.1744,140.2005,4854.0
2016-06-13 13:05:00,161.54,161.54,161.42,161.47,5922.0,140.1918,140.1918,140.0876,140.131,5922.0
2016-06-13 13:10:00,161.47,161.51,161.29,161.29,3798.0,140.131,140.1658,139.9748,139.9748,3798.0
2016-06-13 13:15:00,161.25,161.31,161.23,161.23,4267.0,139.9401,139.9922,139.9228,139.9228,4267.0
2016-06-13 13:20:00,161.24,161.39,161.24,161.37,5687.0,139.9314,140.0616,139.9314,140.0443,5687.0
2016-06-13 13:25:00,161.35,161.43,161.33,161.38,3951.0,140.0269,140.0963,140.0095,140.0529,3951.0
2016-06-13 13:30:00,161.38,161.42,161.19,161.19,7235.0,140.0529,140.0876,139.888,139.888,7235.0
2016-06-13 13:35:00,161.19,161.2,161.01,161.03,22359.0,139.888,139.8967,139.7318,139.7492,22359.0
2016-06-13 13:40:00,161.0,161.14,160.91,161.08,9912.0,139.7232,139.8446,139.645,139.7926,9912.0
2016-06-13 13:45:00,161.14,161.23,161.12,161.19,5241.0,139.8446,139.9228,139.8273,139.888,5241.0
2016-06-13 13:50:00,161.15,161.15,160.71,160.73,22549.0,139.8533,139.8533,139.4715,139.4888,22549.0
2016-06-13 13:55:00,160.73,160.73,160.53,160.65,19233.0,139.4888,139.4888,139.3153,139.4194,19233.0
2016-06-13 14:00:00,160.66,160.74,160.63,160.72,6294.0,139.4281,139.4975,139.402,139.4802,6294.0
2016-06-13 14:05:00,160.74,160.79,160.62,160.67,6908.0,139.4975,139.5409,139.3934,139.4368,6908.0
2016-06-13 14:10:00,160.71,160.93,160.7,160.91,6057.0,139.4715,139.6624,139.4628,139.645,6057.0
2016-06-13 14:15:00,160.9,160.94,160.83,160.83,5249.0,139.6364,139.6711,139.5756,139.5756,5249.0
2016-06-13 14:20:00,160.86,160.91,160.61,160.66,13700.0,139.6017,139.645,139.3847,139.4281,13700.0
2016-06-13 14:25:00,160.64,160.66,160.56,160.63,6849.0,139.4107,139.4281,139.3413,139.402,6849.0
2016-06-13 14:30:00,160.62,160.92,160.6,160.92,8456.0,139.3934,139.6537,139.376,139.6537,8456.0
2016-06-13 14:35:00,160.91,161.12,160.91,161.11,25733.0,139.645,139.8273,139.645,139.8186,25733.0
2016-06-13 14:40:00,161.1,161.18,161.0,161.12,8562.0,139.8099,139.8794,139.7232,139.8273,8562.0
2016-06-13 14:45:00,161.07,161.1,160.94,160.97,7578.0,139.7839,139.8099,139.6711,139.6971,7578.0
2016-06-13 14:50:00,160.98,161.02,160.67,160.78,10589.0,139.7058,139.7405,139.4368,139.5322,10589.0
2016-06-13 14:55:00,160.85,160.85,160.52,160.59,12688.0,139.593,139.593,139.3066,139.3673,12688.0
2016-06-13 15:00:00,160.57,160.74,160.55,160.66,22389.0,139.35,139.4975,139.3326,139.4281,22389.0
2016-06-13 15:05:00,160.64,160.65,160.45,160.49,20738.0,139.4107,139.4194,139.2458,139.2805,20738.0
2016-06-13 15:10:00,160.54,160.67,160.5,160.5,15195.0,139.3239,139.4368,139.2892,139.2892,15195.0
2016-06-13 15:15:00,160.52,160.65,160.33,160.53,19183.0,139.3066,139.4194,139.1417,139.3153,19183.0
2016-06-13 15:20:00,160.53,160.73,160.5,160.68,8470.0,139.3153,139.4888,139.2892,139.4454,8470.0
2016-06-13 15:25:00,160.69,160.8,160.5,160.53,10966.0,139.4541,139.5496,139.2892,139.3153,10966.0
2016-06-13 15:30:00,160.53,160.72,160.5,160.6,17815.0,139.3153,139.4802,139.2892,139.376,17815.0
2016-06-13 15:35:00,160.59,160.67,160.5,160.57,17749.0,139.3673,139.4368,139.2892,139.35,17749.0
2016-06-13 15:40:00,160.56,160.62,160.33,160.38,29164.0,139.3413,139.3934,139.1417,139.1851,29164.0
2016-06-13 15:45:00,160.38,160.51,160.38,160.43,40502.0,139.1851,139.2979,139.1851,139.2285,40502.0
2016-06-13 15:50:00,160.45,160.45,160.3,160.35,30346.0,139.2458,139.2458,139.1157,139.1591,30346.0
2016-06-13 15:55:00,160.33,160.46,160.32,160.37,63491.0,139.1417,139.2545,139.133,139.1764,63491.0
2016-06-14 09:30:00,160.2,160.43,160.09,160.29,27697.0,139.377,139.5771,139.2813,139.4553,27697.0
2016-06-14 09:35:00,160.34,161.2,160.29,160.87,40337.0,139.4988,140.247,139.4553,139.9599,40337.0
2016-06-14 09:40:00,160.78,161.45,160.78,161.12,14019.0,139.8816,140.4645,139.8816,140.1774,14019.0
2016-06-14 09:45:00,160.99,161.1,160.66,160.92,14660.0,140.0643,140.16,139.7772,140.0034,14660.0
2016-06-14 09:50:00,160.88,160.9,160.2,160.34,25356.0,139.9686,139.986,139.377,139.4988,25356.0
2016-06-14 09:55:00,160.31,160.65,160.22,160.56,8016.0,139.4727,139.7685,139.3944,139.6902,8016.0
2016-06-14 10:00:00,160.57,160.88,160.5,160.62,12010.0,139.6989,139.9686,139.638,139.7424,12010.0
2016-06-14 10:05:00,160.69,160.69,160.43,160.51,4300.0,139.8033,139.8033,139.5771,139.6467,4300.0
2016-06-14 10:10:00,160.55,160.65,160.3,160.42,9533.0,139.6815,139.7685,139.464,139.5684,9533.0
2016-06-14 10:15:00,160.35,160.47,159.92,160.0,11838.0,139.5075,139.6119,139.1334,139.203,11838.0
2016-06-14 10:20:00,160.0,160.11,159.84,159.84,14715.0,139.203,139.2987,139.0638,139.0638,14715.0
2016-06-14 10:25:00,159.85,160.14,159.78,160.02,8815.0,139.0725,139.3248,139.0116,139.2204,8815.0
2016-06-14 10:30:00,159.95,160.04,159.85,159.97,12979.0,139.1595,139.2378,139.0725,139.1769,12979.0
2016-06-14 10:35:00,159.9,160.07,159.79,159.97,12147.0,139.116,139.2639,139.0203,139.1769,12147.0
2016-06-14 10:40:00,159.93,159.93,159.75,159.78,6590.0,139.1421,139.1421,138.9855,139.0116,6590.0
2016-06-14 10:45:00,159.74,159.93,159.27,159.4,25247.0,138.9768,139.1421,138.5679,138.681,25247.0
2016-06-14 10:50:00,159.43,159.54,159.25,159.33,3651.0,138.7071,138.8028,138.5505,138.6201,3651.0
2016-06-14 10:55:00,159.27,159.35,159.03,159.06,10511.0,138.5679,138.6375,138.3591,138.3852,10511.0
2016-06-14 11:00:00,159.12,159.12,158.79,158.94,29108.0,138.4374,138.4374,138.1503,138.2808,29108.0
2016-06-14 11:05:00,158.98,159.2,158.89,159.12,12266.0,138.3156,138.507,138.2373,138.4374,12266.0
2016-06-14 11:10:00,159.11,159.15,158.6,158.72,21600.0,138.4287,138.4635,137.985,138.0894,21600.0
2016-06-14 11:15:00,158.66,158.75,158.46,158.72,12916.0,138.0372,138.1155,137.8632,138.0894,12916.0
2016-06-14 11:20:00,158.82,159.0,158.78,158.89,8227.0,138.1764,138.333,138.1416,138.2373,8227.0
2016-06-14 11:25:00,158.97,158.97,158.51,158.6,5387.0,138.3069,138.3069,137.9067,137.985,5387.0
2016-06-14 11:30:00,158.6,158.96,158.6,158.96,5607.0,137.985,138.2982,137.985,138.2982,5607.0
2016-06-14 11:35:00,158.98,159.21,158.98,159.14,12806.0,138.3156,138.5157,138.3156,138.4548,12806.0
2016-06-14 11:40:00,159.17,159.29,159.1,159.13,6500.0,138.4809,138.5853,138.42,138.4461,6500.0
2016-06-14 11:45:00,159.04,159.12,158.93,158.95,5827.0,138.3678,138.4374,138.2721,138.2895,5827.0
2016-06-14 11:50:00,158.88,159.23,158.87,159.1,5200.0,138.2286,138.5331,138.2199,138.42,5200.0
2016-06-14 11:55:00,159.06,159.06,158.84,158.89,5486.0,138.3852,138.3852,138.1938,138.2373,5486.0
2016-06-14 12:00:00,158.79,159.19,158.78,158.99,14043.0,138.1503,138.4983,138.1416,138.3243,14043.0
2016-06-14 12:05:00,159.04,159.15,158.9,159.15,4602.0,138.3678,138.4635,138.246,138.4635,4602.0
2016-06-14 12:10:00,159.17,159.33,159.13,159.29,4872.0,138.4809,138.6201,138.4461,138.5853,4872.0
2016-06-14 12:15:00,159.35,159.5,159.28,159.37,6169.0,138.6375,138.768,138.5766,138.6549,6169.0
2016-06-14 12:20:00,159.44,159.75,159.4,159.75,13888.0,138.7158,138.9855,138.681,138.9855,13888.0
2016-06-14 12:25:00,159.77,159.93,159.77,159.93,11231.0,139.0029,139.1421,139.0029,139.1421,11231.0
2016-06-14 12:30:00,159.9,159.9,159.65,159.65,10736.0,139.116,139.116,138.8985,138.8985,10736.0
2016-06-14 12:35:00,159.65,159.73,159.63,159.7,3100.0,138.8985,138.9681,138.8811,138.942,3100.0
2016-06-14 12:40:00,159.69,159.71,159.54,159.65,8199.0,138.9333,138.9507,138.8028,138.8985,8199.0
2016-06-14 12:45:00,159.62,159.85,159.53,159.78,4020.0,138.8724,139.0725,138.7941,139.0116,4020.0
2016-06-14 12:50:00,159.76,159.82,159.64,159.75,4038.0,138.9942,139.0464,138.8898,138.9855,4038.0
2016-06-14 12:55:00,159.7,160.0,159.7,159.84,14142.0,138.942,139.203,138.942,139.0638,14142.0
2016-06-14 13:00:00,159.88,159.94,159.81,159.84,3700.0,139.0986,139.1508,139.0377,139.0638,3700.0
2016-06-14 13:05:00,159.89,160.0,159.8,159.81,10428.0,139.1073,139.203,139.029,139.0377,10428.0
2016-06-14 13:10:00,159.76,159.8,159.51,159.51,8291.0,138.9942,139.029,138.7767,138.7767,8291.0
2016-06-14 13:15:00,159.53,159.65,159.43,159.64,9150.0,138.7941,138.8985,138.7071,138.8898,9150.0
2016-06-14 13:20:00,159.69,159.82,159.68,159.78,4074.0,138.9333,139.0464,138.9246,139.0116,4074.0
2016-06-14 13:25:00,159.82,159.84,159.5,159.5,6595.0,139.0464,139.0638,138.768,138.768,6595.0
2016-06-14 13:30:00,159.5,159.91,159.48,159.87,9392.0,138.768,139.1247,138.7506,139.0899,9392.0
2016-06-14 13:35:00,159.9,159.9,159.75,159.76,6325.0,139.116,139.116,138.9855,138.9942,6325.0
2016-06-14 13:40:00,159.74,159.77,159.68,159.75,6552.0,138.9768,139.0029,138.9246,138.9855,6552.0
2016-06-14 13:45:00,159.76,159.78,159.6,159.61,11254.0,138.9942,139.0116,138.855,138.8637,11254.0
2016-06-14 13:50:00,159.61,159.65,159.49,159.56,6891.0,138.8637,138.8985,138.7593,138.8202,6891.0
2016-06-14 13:55:00,159.56,159.59,159.48,159.52,8730.0,138.8202,138.8463,138.7506,138.7854,8730.0
2016-06-14 14:00:00,159.52,159.6,159.47,159.47,11194.0,138.7854,138.855,138.7419,138.7419,11194.0
2016-06-14 14:05:00,159.49,159.53,159.34,159.34,13340.0,138.7593,138.7941,138.6288,138.6288,13340.0
2016-06-14 14:10:00,159.35,159.39,159.15,159.28,27422.0,138.6375,138.6723,138.4635,138.5766,27422.0
2016-06-14 14:15:00,159.27,159.39,159.26,159.33,12685.0,138.5679,138.6723,138.5592,138.6201,12685.0
2016-06-14 14:20:00,159.37,159.54,159.37,159.51,7996.0,138.6549,138.8028,138.6549,138.7767,7996.0
2016-06-14 14:25:00,159.52,159.7,159.43,159.7,7450.0,138.7854,138.942,138.7071,138.942,7450.0
2016-06-14 14:30:00,159.66,159.69,159.37,159.37,7500.0,138.9072,138.9333,138.6549,138.6549,7500.0
2016-06-14 14:35:00,159.3,159.34,159.13,159.28,13040.0,138.594,138.6288,138.4461,138.5766,13040.0
2016-06-14 14:40:00,159.28,159.31,159.03,159.16,14684.0,138.5766,138.6027,138.3591,138.4722,14684.0
2016-06-14 14:45:00,159.16,159.26,159.0,159.07,7500.0,138.4722,138.5592,138.333,138.3939,7500.0
2016-06-14 14:50:00,159.07,159.16,159.0,159.01,7910.0,138.3939,138.4722,138.333,138.3417,7910.0
2016-06-14 14:55:00,159.03,159.06,158.69,158.81,33532.0,138.3591,138.3852,138.0633,138.1677,33532.0
2016-06-14 15:00:00,158.82,159.08,158.67,158.98,15192.0,138.1764,138.4026,138.0459,138.3156,15192.0
2016-06-14 15:05:00,158.96,159.4,158.95,159.34,19534.0,138.2982,138.681,138.2895,138.6288,19534.0
2016-06-14 15:10:00,159.34,159.47,159.26,159.47,7676.0,138.6288,138.7419,138.5592,138.7419,7676.0
2016-06-14 15:15:00,159.43,159.74,159.43,159.59,17894.0,138.7071,138.9768,138.7071,138.8463,17894.0
2016-06-14 15:20:00,159.59,159.77,159.56,159.61,9495.0,138.8463,139.0029,138.8202,138.8637,9495.0
2016-06-14 15:25:00,159.59,159.84,159.46,159.82,10207.0,138.8463,139.0638,138.7332,139.0464,10207.0
2016-06-14 15:30:00,159.84,160.03,159.8,159.99,11308.0,139.0638,139.2291,139.029,139.1943,11308.0
2016-06-14 15:35:00,159.97,160.0,159.72,159.85,12824.0,139.1769,139.203,138.9594,139.0725,12824.0
2016-06-14 15:40:00,159.85,160.1,159.79,159.95,20551.0,139.0725,139.29,139.0203,139.1595,20551.0
2016-06-14 15:45:00,159.94,159.94,159.51,159.51,20427.0,139.1508,139.1508,138.7767,138.7767,20427.0
2016-06-14 15:50:00,159.49,159.63,159.49,159.58,21905.0,138.7593,138.8811,138.7593,138.8376,21905.0
2016-06-14 15:55:00,159.56,159.77,159.56,159.73,34735.0,138.8202,139.0029,138.8202,138.9681,34735.0
2016-06-15 09:30:00,160.03,160.48,160.03,160.28,17447.0,139.2291,139.6206,139.2291,139.4466,17447.0
2016-06-15 09:35:00,160.28,160.29,159.51,159.88,18984.0,139.4466,139.4553,138.7767,139.0986,18984.0
2016-06-15 09:40:00,159.99,160.34,159.9,160.04,15448.0,139.1943,139.4988,139.116,139.2378,15448.0
2016-06-15 09:45:00,159.96,160.15,159.75,160.15,25330.0,139.1682,139.3335,138.9855,139.3335,25330.0
2016-06-15 09:50:00,160.15,160.22,159.81,159.98,11088.0,139.3335,139.3944,139.0377,139.1856,11088.0
2016-06-15 09:55:00,160.02,160.08,159.9,159.96,7491.0,139.2204,139.2726,139.116,139.1682,7491.0
2016-06-15 10:00:00,159.92,160.41,159.92,160.26,24728.0,139.1334,139.5597,139.1334,139.4292,24728.0
2016-06-15 10:05:00,160.26,160.49,160.26,160.43,12004.0,139.4292,139.6293,139.4292,139.5771,12004.0
2016-06-15 10:10:00,160.38,160.76,160.38,160.76,11441.0,139.5336,139.8642,139.5336,139.8642,11441.0
2016-06-15 10:15:00,160.76,160.77,160.57,160.61,6716.0,139.8642,139.8729,139.6989,139.7337,6716.0
2016-06-15 10:20:00,160.61,160.82,160.47,160.66,17238.0,139.7337,139.9164,139.6119,139.7772,17238.0
2016-06-15 10:25:00,160.63,160.63,160.41,160.51,5451.0,139.7511,139.7511,139.5597,139.6467,5451.0
2016-06-15 10:30:00,160.58,160.9,160.51,160.82,9488.0,139.7076,139.986,139.6467,139.9164,9488.0
2016-06-15 10:35:00,160.8,160.88,160.64,160.75,7365.0,139.899,139.9686,139.7598,139.8555,7365.0
2016-06-15 10:40:00,160.72,160.72,160.47,160.63,9241.0,139.8294,139.8294,139.6119,139.7511,9241.0
2016-06-15 10:45:00,160.65,160.91,160.61,160.78,10863.0,139.7685,139.9947,139.7337,139.8816,10863.0
2016-06-15 10:50:00,160.83,160.97,160.45,160.55,26588.0,139.9251,140.0469,139.5945,139.6815,26588.0
2016-06-15 10:55:00,160.54,160.71,160.53,160.58,11207.0,139.6728,139.8207,139.6641,139.7076,11207.0
2016-06-15 11:00:00,160.63,160.69,160.53,160.67,10542.0,139.7511,139.8033,139.6641,139.7859,10542.0
2016-06-15 11:05:00,160.73,160.96,160.72,160.93,6062.0,139.8381,140.0382,139.8294,140.0121,6062.0
2016-06-15 11:10:00,160.95,161.13,160.9,161.08,3085.0,140.0295,140.1861,139.986,140.1426,3085.0
2016-06-15 11:15:00,161.1,161.33,161.1,161.27,19568.0,140.16,140.3601,140.16,140.3079,19568.0
2016-06-15 11:20:00,161.27,161.27,161.08,161.13,7374.0,140.3079,140.3079,140.1426,140.1861,7374.0
2016-06-15 11:25:00,161.16,161.16,160.87,160.87,2933.0,140.2122,140.2122,139.9599,139.9599,2933.0
2016-06-15 11:30:00,160.8,160.8,160.65,160.69,5460.0,139.899,139.899,139.7685,139.8033,5460.0
2016-06-15 11:35:00,160.64,160.75,160.61,160.7,4528.0,139.7598,139.8555,139.7337,139.812,4528.0
2016-06-15 11:40:00,160.72,160.87,160.72,160.74,6068.0,139.8294,139.9599,139.8294,139.8468,6068.0
2016-06-15 11:45:00,160.79,161.07,160.79,161.07,3088.0,139.8903,140.1339,139.8903,140.1339,3088.0
2016-06-15 11:50:00,161.1,161.18,161.04,161.14,4750.0,140.16,140.2296,140.1078,140.1948,4750.0
2016-06-15 11:55:00,161.18,161.31,161.06,161.14,3854.0,140.2296,140.3427,140.1252,140.1948,3854.0
2016-06-15 12:00:00,161.12,161.14,161.03,161.03,3663.0,140.1774,140.1948,140.0991,140.0991,3663.0
2016-06-15 12:05:00,161.05,161.15,160.95,160.97,4513.0,140.1165,140.2035,140.0295,140.0469,4513.0
2016-06-15 12:10:00,160.98,160.98,160.83,160.83,4986.0,140.0556,140.0556,139.9251,139.9251,4986.0
2016-06-15 12:15:00,160.88,160.94,160.83,160.85,4400.0,139.9686,140.0208,139.9251,139.9425,4400.0
2016-06-15 12:20:00,160.89,160.9,160.84,160.86,4850.0,139.9773,139.986,139.9338,139.9512,4850.0
2016-06-15 12:25:00,160.88,160.92,160.82,160.89,6001.0,139.9686,140.0034,139.9164,139.9773,6001.0
2016-06-15 12:30:00,160.88,160.99,160.84,160.96,9130.0,139.9686,140.0643,139.9338,140.0382,9130.0
2016-06-15 12:35:00,160.97,160.97,160.8,160.86,7761.0,140.0469,140.0469,139.899,139.9512,7761.0
2016-06-15 12:40:00,160.84,160.95,160.84,160.92,5038.0,139.9338,140.0295,139.9338,140.0034,5038.0
2016-06-15 12:45:00,160.9,160.93,160.81,160.89,5300.0,139.986,140.0121,139.9077,139.9773,5300.0
2016-06-15 12:50:00,160.89,160.99,160.86,160.86,3815.0,139.9773,140.0643,139.9512,139.9512,3815.0
2016-06-15 12:55:00,160.86,160.96,160.8,160.8,3820.0,139.9512,140.0382,139.899,139.899,3820.0
2016-06-15 13:00:00,160.82,160.88,160.79,160.79,4000.0,139.9164,139.9686,139.8903,139.8903,4000.0
2016-06-15 13:05:00,160.71,160.76,160.64,160.64,4569.0,139.8207,139.8642,139.7598,139.7598,4569.0
2016-06-15 13:10:00,160.65,160.72,160.6,160.71,4220.0,139.7685,139.8294,139.725,139.8207,4220.0
2016-06-15 13:15:00,160.72,160.73,160.62,160.67,9437.0,139.8294,139.8381,139.7424,139.7859,9437.0
2016-06-15 13:20:00,160.68,160.73,160.62,160.66,3915.0,139.7946,139.8381,139.7424,139.7772,3915.0
2016-06-15 13:25:00,160.65,160.77,160.64,160.75,3802.0,139.7685,139.8729,139.7598,139.8555,3802.0
2016-06-15 13:30:00,160.75,160.82,160.68,160.79,5561.0,139.8555,139.9164,139.7946,139.8903,5561.0
2016-06-15 13:35:00,160.8,160.87,160.75,160.87,5530.0,139.899,139.9599,139.8555,139.9599,5530.0
2016-06-15 13:40:00,160.85,160.85,160.75,160.83,5209.0,139.9425,139.9425,139.8555,139.9251,5209.0
2016-06-15 13:45:00,160.82,160.84,160.77,160.83,4177.0,139.9164,139.9338,139.8729,139.9251,4177.0
2016-06-15 13:50:00,160.86,160.86,160.74,160.75,11464.0,139.9512,139.9512,139.8468,139.8555,11464.0
2016-06-15 13:55:00,160.76,160.87,160.76,160.83,5158.0,139.8642,139.9599,139.8642,139.9251,5158.0
2016-06-15 14:00:00,160.86,161.06,160.64,160.85,17961.0,139.9512,140.1252,139.7598,139.9425,17961.0
2016-06-15 14:05:00,160.9,161.05,160.5,160.5,9841.0,139.986,140.1165,139.638,139.638,9841.0
2016-06-15 14:10:00,160.55,160.73,160.38,160.45,9481.0,139.6815,139.8381,139.5336,139.5945,9481.0
2016-06-15 14:15:00,160.5,160.64,160.45,160.59,5800.0,139.638,139.7598,139.5945,139.7163,5800.0
2016-06-15 14:20:00,160.54,160.62,160.38,160.5,7699.0,139.6728,139.7424,139.5336,139.638,7699.0
2016-06-15 14:25:00,160.54,160.66,160.38,160.4,10918.0,139.6728,139.7772,139.5336,139.551,10918.0
2016-06-15 14:30:00,160.34,160.5,160.27,160.45,11970.0,139.4988,139.638,139.4379,139.5945,11970.0
2016-06-15 14:35:00,160.47,160.6,160.4,160.51,7619.0,139.6119,139.725,139.551,139.6467,7619.0
2016-06-15 14:40:00,160.47,160.63,160.43,160.52,8100.0,139.6119,139.7511,139.5771,139.6554,8100.0
2016-06-15 14:45:00,160.52,160.93,160.5,160.74,21284.0,139.6554,140.0121,139.638,139.8468,21284.0
2016-06-15 14:50:00,160.74,160.84,160.61,160.61,10507.0,139.8468,139.9338,139.7337,139.7337,10507.0
2016-06-15 14:55:00,160.63,160.81,160.62,160.77,6025.0,139.7511,139.9077,139.7424,139.8729,6025.0
2016-06-15 15:00:00,160.74,160.84,160.72,160.84,7776.0,139.8468,139.9338,139.8294,139.9338,7776.0
2016-06-15 15:05:00,160.83,160.98,160.8,160.93,8137.0,139.9251,140.0556,139.899,140.0121,8137.0
2016-06-15 15:10:00,160.96,161.02,160.93,161.01,10112.0,140.0382,140.0904,140.0121,140.0817,10112.0
2016-06-15 15:15:00,161.01,161.05,160.85,161.02,6214.0,140.0817,140.1165,139.9425,140.0904,6214.0
2016-06-15 15:20:00,161.03,161.11,161.02,161.08,8164.0,140.0991,140.1687,140.0904,140.1426,8164.0
2016-06-15 15:25:00,161.06,161.08,160.86,160.9,11534.0,140.1252,140.1426,139.9512,139.986,11534.0
2016-06-15 15:30:00,160.88,160.88,160.59,160.59,17027.0,139.9686,139.9686,139.7163,139.7163,17027.0
2016-06-15 15:35:00,160.59,160.66,160.15,160.17,14863.0,139.7163,139.7772,139.3335,139.3509,14863.0
2016-06-15 15:40:00,160.15,160.22,159.88,159.93,16332.0,139.3335,139.3944,139.0986,139.1421,16332.0
2016-06-15 15:45:00,159.89,159.95,159.71,159.91,19460.0,139.1073,139.1595,138.9507,139.1247,19460.0
2016-06-15 15:50:00,159.91,159.92,159.62,159.66,43443.0,139.1247,139.1334,138.8724,138.9072,43443.0
2016-06-15 15:55:00,159.66,159.83,159.57,159.65,87276.0,138.9072,139.0551,138.8289,138.8985,87276.0
2016-06-16 09:30:00,158.95,158.95,158.0,158.13,26279.0,138.2895,138.2895,137.4629,137.5761,26279.0
2016-06-16 09:35:00,158.14,158.23,157.84,157.85,10047.0,137.5848,137.6631,137.3237,137.3324,10047.0
2016-06-16 09:40:00,157.91,157.99,157.77,157.88,14854.0,137.3846,137.4542,137.2628,137.3585,14854.0
2016-06-16 09:45:00,157.8,158.02,157.51,158.02,22993.0,137.2889,137.4804,137.0366,137.4804,22993.0
2016-06-16 09:50:00,158.02,158.42,158.01,158.2,26275.0,137.4804,137.8284,137.4716,137.637,26275.0
2016-06-16 09:55:00,158.17,158.19,157.75,157.75,19003.0,137.6109,137.6283,137.2454,137.2454,19003.0
2016-06-16 10:00:00,157.76,157.99,157.65,157.92,33743.0,137.2541,137.4542,137.1584,137.3933,33743.0
2016-06-16 10:05:00,157.88,158.25,157.75,158.24,34096.0,137.3585,137.6805,137.2454,137.6718,34096.0
2016-06-16 10:10:00,158.15,158.88,158.11,158.7,30596.0,137.5935,138.2286,137.5587,138.072,30596.0
2016-06-16 10:15:00,158.67,158.91,158.54,158.79,13037.0,138.0459,138.2547,137.9328,138.1503,13037.0
2016-06-16 10:20:00,158.79,158.91,158.39,158.5,30155.0,138.1503,138.2547,137.8023,137.898,30155.0
2016-06-16 10:25:00,158.45,158.86,158.41,158.82,18136.0,137.8545,138.2112,137.8197,138.1764,18136.0
2016-06-16 10:30:00,158.81,158.87,158.59,158.71,14579.0,138.1677,138.2199,137.9763,138.0807,14579.0
2016-06-16 10:35:00,158.71,158.74,158.22,158.24,9711.0,138.0807,138.1068,137.6544,137.6718,9711.0
2016-06-16 10:40:00,158.22,158.72,158.22,158.69,33291.0,137.6544,138.0894,137.6544,138.0633,33291.0
2016-06-16 10:45:00,158.71,158.93,158.6,158.82,9469.0,138.0807,138.2721,137.985,138.1764,9469.0
2016-06-16 10:50:00,158.84,158.91,158.72,158.91,8761.0,138.1938,138.2547,138.0894,138.2547,8761.0
2016-06-16 10:55:00,158.94,159.07,158.86,159.07,23354.0,138.2808,138.3939,138.2112,138.3939,23354.0
2016-06-16 11:00:00,159.0,159.24,158.92,159.19,25652.0,138.333,138.5418,138.2634,138.4983,25652.0
2016-06-16 11:05:00,159.24,159.66,159.2,159.66,24046.0,138.5418,138.9072,138.507,138.9072,24046.0
2016-06-16 11:10:00,159.64,159.75,159.56,159.7,12731.0,138.8898,138.9855,138.8202,138.942,12731.0
2016-06-16 11:15:00,159.64,159.66,159.23,159.38,10734.0,138.8898,138.9072,138.5331,138.6636,10734.0
2016-06-16 11:20:00,159.4,159.91,159.38,159.91,9705.0,138.681,139.1247,138.6636,139.1247,9705.0
2016-06-16 11:25:00,159.95,160.37,159.88,160.3,15871.0,139.1595,139.5249,139.0986,139.464,15871.0
2016-06-16 11:30:00,160.27,160.27,159.95,160.07,21343.0,139.4379,139.4379,139.1595,139.2639,21343.0
2016-06-16 11:35:00,160.01,160.11,159.92,160.03,11051.0,139.2117,139.2987,139.1334,139.2291,11051.0
2016-06-16 11:40:00,160.09,160.25,160.03,160.03,14176.0,139.2813,139.4205,139.2291,139.2291,14176.0
2016-06-16 11:45:00,159.97,160.01,159.82,159.92,5300.0,139.1769,139.2117,139.0464,139.1334,5300.0
2016-06-16 11:50:00,159.88,159.88,159.64,159.73,17935.0,139.0986,139.0986,138.8898,138.9681,17935.0
2016-06-16 11:55:00,159.7,159.7,159.43,159.5,9664.0,138.942,138.942,138.7071,138.768,9664.0
2016-06-16 12:00:00,159.46,159.63,159.36,159.58,27828.0,138.7332,138.8811,138.6462,138.8376,27828.0
2016-06-16 12:05:00,159.53,159.72,159.48,159.63,15673.0,138.7941,138.9594,138.7506,138.8811,15673.0
2016-06-16 12:10:00,159.64,159.65,159.48,159.53,14168.0,138.8898,138.8985,138.7506,138.7941,14168.0
2016-06-16 12:15:00,159.49,159.83,159.48,159.83,2800.0,138.7593,139.0551,138.7506,139.0551,2800.0
2016-06-16 12:20:00,159.84,160.61,159.79,160.44,30038.0,139.0638,139.7337,139.0203,139.5858,30038.0
2016-06-16 12:25:00,160.48,160.65,160.36,160.42,19007.0,139.6206,139.7685,139.5162,139.5684,19007.0
2016-06-16 12:30:00,160.41,160.45,160.16,160.22,7523.0,139.5597,139.5945,139.3422,139.3944,7523.0
2016-06-16 12:35:00,160.22,160.57,160.17,160.5,13016.0,139.3944,139.6989,139.3509,139.638,13016.0
2016-06-16 12:40:00,160.45,160.97,160.42,160.97,8100.0,139.5945,140.0469,139.5684,140.0469,8100.0
2016-06-16 12:45:00,160.89,160.93,160.68,160.7,5650.0,139.9773,140.0121,139.7946,139.812,5650.0
2016-06-16 12:50:00,160.7,160.77,160.5,160.64,11110.0,139.812,139.8729,139.638,139.7598,11110.0
2016-06-16 12:55:00,160.67,160.83,160.57,160.63,13687.0,139.7859,139.9251,139.6989,139.7511,13687.0
2016-06-16 13:00:00,160.65,160.96,160.65,160.83,10896.0,139.7685,140.0382,139.7685,139.9251,10896.0
2016-06-16 13:05:00,160.83,160.89,160.52,160.89,13050.0,139.9251,139.9773,139.6554,139.9773,13050.0
2016-06-16 13:10:00,160.88,161.04,160.79,160.85,19144.0,139.9686,140.1078,139.8903,139.9425,19144.0
2016-06-16 13:15:00,160.82,160.94,160.67,160.94,4518.0,139.9164,140.0208,139.7859,140.0208,4518.0
2016-06-16 13:20:00,160.93,160.98,160.71,160.86,17043.0,140.0121,140.0556,139.8207,139.9512,17043.0
2016-06-16 13:25:00,160.96,161.06,160.87,160.89,16235.0,140.0382,140.1252,139.9599,139.9773,16235.0
2016-06-16 13:30:00,160.89,160.92,160.52,160.6,8973.0,139.9773,140.0034,139.6554,139.725,8973.0
2016-06-16 13:35:00,160.58,160.79,160.54,160.65,16942.0,139.7076,139.8903,139.6728,139.7685,16942.0
2016-06-16 13:40:00,160.66,160.67,160.52,160.59,6187.0,139.7772,139.7859,139.6554,139.7163,6187.0
2016-06-16 13:45:00,160.57,160.65,160.33,160.45,10623.0,139.6989,139.7685,139.4901,139.5945,10623.0
2016-06-16 13:50:00,160.48,160.51,160.34,160.45,8462.0,139.6206,139.6467,139.4988,139.5945,8462.0
2016-06-16 13:55:00,160.43,160.65,160.41,160.47,27420.0,139.5771,139.7685,139.5597,139.6119,27420.0
2016-06-16 14:00:00,160.44,160.77,160.41,160.75,9958.0,139.5858,139.8729,139.5597,139.8555,9958.0
2016-06-16 14:05:00,160.67,160.86,160.64,160.81,14146.0,139.7859,139.9512,139.7598,139.9077,14146.0
2016-06-16 14:10:00,160.79,161.14,160.73,161.05,12460.0,139.8903,140.1948,139.8381,140.1165,12460.0
2016-06-16 14:15:00,161.05,161.75,161.05,161.66,65785.0,140.1165,140.7255,140.1165,140.6472,65785.0
2016-06-16 14:20:00,161.6,161.64,161.25,161.25,13850.0,140.595,140.6298,140.2905,140.2905,13850.0
2016-06-16 14:25:00,161.25,161.31,161.0,161.31,9710.0,140.2905,140.3427,140.073,140.3427,9710.0
2016-06-16 14:30:00,161.33,161.33,161.1,161.22,11491.0,140.3601,140.3601,140.16,140.2644,11491.0
2016-06-16 14:35:00,161.24,161.58,161.24,161.52,39152.0,140.2818,140.5776,140.2818,140.5254,39152.0
2016-06-16 14:40:00,161.5,161.69,161.45,161.59,19308.0,140.508,140.6733,140.4645,140.5863,19308.0
2016-06-16 14:45:00,161.59,161.72,161.47,161.72,8545.0,140.5863,140.6994,140.4819,140.6994,8545.0
2016-06-16 14:50:00,161.7,162.0,161.61,162.0,23571.0,140.682,140.943,140.6037,140.943,23571.0
2016-06-16 14:55:00,161.95,162.02,161.74,161.76,22019.0,140.8995,140.9604,140.7168,140.7342,22019.0
2016-06-16 15:00:00,161.7,161.93,161.7,161.89,14226.0,140.682,140.8821,140.682,140.8473,14226.0
2016-06-16 15:05:00,161.87,161.87,161.67,161.79,14278.0,140.8299,140.8299,140.6559,140.7603,14278.0
2016-06-16 15:10:00,161.79,161.93,161.79,161.86,16969.0,140.7603,140.8821,140.7603,140.8212,16969.0
2016-06-16 15:15:00,161.85,162.07,161.8,161.99,27238.0,140.8125,141.0039,140.769,140.9343,27238.0
2016-06-16 15:20:00,161.97,162.29,161.92,162.23,20719.0,140.9169,141.1953,140.8734,141.1431,20719.0
2016-06-16 15:25:00,162.21,162.28,162.13,162.21,16894.0,141.1257,141.1866,141.0561,141.1257,16894.0
2016-06-16 15:30:00,162.2,162.27,162.08,162.15,21790.0,141.117,141.1779,141.0126,141.0735,21790.0
2016-06-16 15:35:00,162.14,162.18,161.92,162.01,27295.0,141.0648,141.0996,140.8734,140.9517,27295.0
2016-06-16 15:40:00,162.02,162.2,161.95,162.17,24124.0,140.9604,141.117,140.8995,141.0909,24124.0
2016-06-16 15:45:00,162.17,162.19,161.96,162.08,29998.0,141.0909,141.1083,140.9082,141.0126,29998.0
2016-06-16 15:50:00,162.06,162.08,161.9,161.94,33497.0,140.9952,141.0126,140.856,140.8908,33497.0
2016-06-16 15:55:00,161.93,161.96,161.71,161.88,76972.0,140.8821,140.9082,140.6907,140.8386,76972.0
2016-06-17 09:30:00,161.91,161.91,161.31,161.34,131552.0,140.8647,140.8647,140.3427,140.3688,131552.0
2016-06-17 09:35:00,161.3,162.09,161.3,161.4,16093.0,140.334,141.0213,140.334,140.421,16093.0
2016-06-17 09:40:00,161.43,162.22,161.31,162.22,18333.0,140.4471,141.1344,140.3427,141.1344,18333.0
2016-06-17 09:45:00,162.22,162.36,161.79,162.05,10743.0,141.1344,141.2562,140.7603,140.9865,10743.0
2016-06-17 09:50:00,162.06,162.44,162.06,162.13,20616.0,140.9952,141.3258,140.9952,141.0561,20616.0
2016-06-17 09:55:00,162.15,162.24,161.78,161.93,13200.0,141.0735,141.1518,140.7516,140.8821,13200.0
2016-06-17 10:00:00,161.83,161.96,161.52,161.81,9880.0,140.7951,140.9082,140.5254,140.7777,9880.0
2016-06-17 10:05:00,161.77,162.06,161.77,161.97,9745.0,140.7429,140.9952,140.7429,140.9169,9745.0
2016-06-17 10:10:00,161.99,162.45,161.99,162.4,9550.0,140.9343,141.3345,140.9343,141.291,9550.0
2016-06-17 10:15:00,162.44,162.65,162.37,162.42,12444.0,141.3258,141.5085,141.2649,141.3084,12444.0
2016-06-17 10:20:00,162.36,162.36,162.05,162.11,5050.0,141.2562,141.2562,140.9865,141.0387,5050.0
2016-06-17 10:25:00,162.07,162.3,161.88,161.97,7167.0,141.0039,141.204,140.8386,140.9169,7167.0
2016-06-17 10:30:00,161.9,161.95,161.67,161.84,8551.0,140.856,140.8995,140.6559,140.8038,8551.0
2016-06-17 10:35:00,161.8,162.24,161.71,162.13,10517.0,140.769,141.1518,140.6907,141.0561,10517.0
2016-06-17 10:40:00,162.16,162.16,161.92,162.12,7804.0,141.0822,141.0822,140.8734,141.0474,7804.0
2016-06-17 10:45:00,162.23,162.28,162.14,162.28,5231.0,141.1431,141.1866,141.0648,141.1866,5231.0
2016-06-17 10:50:00,162.19,162.21,162.1,162.1,2700.0,141.1083,141.1257,141.03,141.03,2700.0
2016-06-17 10:55:00,162.17,162.25,162.11,162.16,5712.0,141.0909,141.1605,141.0387,141.0822,5712.0
2016-06-17 11:00:00,162.2,162.23,161.87,161.91,7688.0,141.117,141.1431,140.8299,140.8647,7688.0
2016-06-17 11:05:00,161.9,162.04,161.89,161.89,14000.0,140.856,140.9778,140.8473,140.8473,14000.0
2016-06-17 11:10:00,161.9,161.98,161.6,161.67,10706.0,140.856,140.9256,140.595,140.6559,10706.0
2016-06-17 11:15:00,161.68,161.73,161.59,161.7,5388.0,140.6646,140.7081,140.5863,140.682,5388.0
2016-06-17 11:20:00,161.69,161.74,161.68,161.69,4255.0,140.6733,140.7168,140.6646,140.6733,4255.0
2016-06-17 11:25:00,161.63,161.72,161.38,161.38,5571.0,140.6211,140.6994,140.4036,140.4036,5571.0
2016-06-17 11:30:00,161.34,161.39,161.27,161.38,5711.0,140.3688,140.4123,140.3079,140.4036,5711.0
2016-06-17 11:35:00,161.38,161.58,161.36,161.58,4100.0,140.4036,140.5776,140.3862,140.5776,4100.0
2016-06-17 11:40:00,161.7,161.79,161.62,161.72,8724.0,140.682,140.7603,140.6124,140.6994,8724.0
2016-06-17 11:45:00,161.69,161.79,161.69,161.75,7264.0,140.6733,140.7603,140.6733,140.7255,7264.0
2016-06-17 11:50:00,161.77,161.78,161.57,161.58,6303.0,140.7429,140.7516,140.5689,140.5776,6303.0
2016-06-17 11:55:00,161.54,161.59,161.49,161.59,7292.0,140.5428,140.5863,140.4993,140.5863,7292.0
2016-06-17 12:00:00,161.56,161.59,161.51,161.55,7546.0,140.5602,140.5863,140.5167,140.5515,7546.0
2016-06-17 12:05:00,161.54,161.91,161.53,161.9,6189.0,140.5428,140.8647,140.5341,140.856,6189.0
2016-06-17 12:10:00,161.92,161.96,161.86,161.95,4964.0,140.8734,140.9082,140.8212,140.8995,4964.0
2016-06-17 12:15:00,161.96,162.03,161.86,162.03,4656.0,140.9082,140.9691,140.8212,140.9691,4656.0
2016-06-17 12:20:00,162.0,162.04,161.93,161.94,3301.0,140.943,140.9778,140.8821,140.8908,3301.0
2016-06-17 12:25:00,161.95,162.08,161.94,162.05,9423.0,140.8995,141.0126,140.8908,140.9865,9423.0
2016-06-17 12:30:00,162.06,162.12,161.98,162.1,18716.0,140.9952,141.0474,140.9256,141.03,18716.0
2016-06-17 12:35:00,162.05,162.21,161.99,162.1,8036.0,140.9865,141.1257,140.9343,141.03,8036.0
2016-06-17 12:40:00,162.1,162.2,162.1,162.17,3150.0,141.03,141.117,141.03,141.0909,3150.0
2016-06-17 12:45:00,162.17,162.17,161.98,161.98,6201.0,141.0909,141.0909,140.9256,140.9256,6201.0
2016-06-17 12:50:00,161.98,162.02,161.78,161.78,1590.0,140.9256,140.9604,140.7516,140.7516,1590.0
2016-06-17 12:55:00,161.73,161.81,161.62,161.76,3115.0,140.7081,140.7777,140.6124,140.7342,3115.0
2016-06-17 13:00:00,161.75,161.78,161.59,161.59,5054.0,140.7255,140.7516,140.5863,140.5863,5054.0
2016-06-17 13:05:00,161.55,161.88,161.54,161.88,2643.0,140.5515,140.8386,140.5428,140.8386,2643.0
2016-06-17 13:10:00,161.92,162.05,161.86,161.97,4499.0,140.8734,140.9865,140.8212,140.9169,4499.0
2016-06-17 13:15:00,161.89,161.95,161.84,161.92,3670.0,140.8473,140.8995,140.8038,140.8734,3670.0
2016-06-17 13:20:00,161.92,162.02,161.92,161.95,3840.0,140.8734,140.9604,140.8734,140.8995,3840.0
2016-06-17 13:25:00,162.0,162.13,161.9,161.9,5122.0,140.943,141.0561,140.856,140.856,5122.0
2016-06-17 13:30:00,161.93,162.05,161.91,162.02,4188.0,140.8821,140.9865,140.8647,140.9604,4188.0
2016-06-17 13:35:00,161.99,161.99,161.88,161.95,4799.0,140.9343,140.9343,140.8386,140.8995,4799.0
2016-06-17 13:40:00,161.98,162.11,161.96,162.02,3500.0,140.9256,141.0387,140.9082,140.9604,3500.0
2016-06-17 13:45:00,162.04,162.13,162.0,162.12,2989.0,140.9778,141.0561,140.943,141.0474,2989.0
2016-06-17 13:50:00,162.11,162.29,162.11,162.19,4817.0,141.0387,141.1953,141.0387,141.1083,4817.0
2016-06-17 13:55:00,162.17,162.17,162.13,162.14,2296.0,141.0909,141.0909,141.0561,141.0648,2296.0
2016-06-17 14:00:00,162.13,162.33,162.08,162.15,18149.0,141.0561,141.2301,141.0126,141.0735,18149.0
2016-06-17 14:05:00,162.15,162.15,161.88,162.08,6241.0,141.0735,141.0735,140.8386,141.0126,6241.0
2016-06-17 14:10:00,162.15,162.23,162.08,162.19,5305.0,141.0735,141.1431,141.0126,141.1083,5305.0
2016-06-17 14:15:00,162.18,162.34,162.07,162.09,3903.0,141.0996,141.2388,141.0039,141.0213,3903.0
2016-06-17 14:20:00,162.09,162.44,162.01,162.34,6296.0,141.0213,141.3258,140.9517,141.2388,6296.0
2016-06-17 14:25:00,162.33,162.35,162.17,162.31,4879.0,141.2301,141.2475,141.0909,141.2127,4879.0
2016-06-17 14:30:00,162.31,162.59,162.28,162.59,7884.0,141.2127,141.4563,141.1866,141.4563,7884.0
2016-06-17 14:35:00,162.56,162.71,162.53,162.68,9075.0,141.4302,141.5607,141.4041,141.5346,9075.0
2016-06-17 14:40:00,162.68,162.74,162.56,162.56,11389.0,141.5346,141.5868,141.4302,141.4302,11389.0
2016-06-17 14:45:00,162.57,162.67,162.54,162.66,5195.0,141.4389,141.5259,141.4128,141.5172,5195.0
2016-06-17 14:50:00,162.66,162.67,162.6,162.67,6266.0,141.5172,141.5259,141.465,141.5259,6266.0
2016-06-17 14:55:00,162.64,162.67,162.59,162.62,6493.0,141.4998,141.5259,141.4563,141.4824,6493.0
2016-06-17 15:00:00,162.63,162.65,162.52,162.58,7404.0,141.4911,141.5085,141.3954,141.4476,7404.0
2016-06-17 15:05:00,162.58,162.59,162.45,162.49,6189.0,141.4476,141.4563,141.3345,141.3693,6189.0
2016-06-17 15:10:00,162.5,162.67,162.46,162.61,9125.0,141.378,141.5259,141.3432,141.4737,9125.0
2016-06-17 15:15:00,162.62,162.63,162.31,162.38,6518.0,141.4824,141.4911,141.2127,141.2736,6518.0
2016-06-17 15:20:00,162.38,162.58,162.38,162.5,11168.0,141.2736,141.4476,141.2736,141.378,11168.0
2016-06-17 15:25:00,162.53,162.55,162.35,162.42,18704.0,141.4041,141.4215,141.2475,141.3084,18704.0
2016-06-17 15:30:00,162.43,162.49,162.3,162.43,30937.0,141.3171,141.3693,141.204,141.3171,30937.0
2016-06-17 15:35:00,162.44,162.53,162.39,162.41,21189.0,141.3258,141.4041,141.2823,141.2997,21189.0
2016-06-17 15:40:00,162.42,162.43,162.28,162.36,31426.0,141.3084,141.3171,141.1866,141.2562,31426.0
2016-06-17 15:45:00,162.37,162.42,162.22,162.25,28202.0,141.2649,141.3084,141.1344,141.1605,28202.0
2016-06-17 15:50:00,162.28,162.41,162.26,162.32,45615.0,141.1866,141.2997,141.1692,141.2214,45615.0
2016-06-17 15:55:00,162.31,162.45,162.22,162.33,77588.0,141.2127,141.3345,141.1344,141.2301,77588.0
2016-06-20 09:30:00,163.53,164.57,163.24,164.26,31851.0,142.2742,143.179,142.0218,142.9093,31851.0
2016-06-20 09:35:00,164.45,164.99,164.2,164.91,26998.0,143.0746,143.5444,142.8571,143.4748,26998.0
2016-06-20 09:40:00,164.84,165.25,164.8,165.0,23229.0,143.4139,143.7706,143.3791,143.5531,23229.0
2016-06-20 09:45:00,165.06,165.3,164.59,165.23,18097.0,143.6053,143.8141,143.1964,143.7532,18097.0
2016-06-20 09:50:00,165.13,165.29,164.82,165.27,16975.0,143.6662,143.8054,143.3965,143.788,16975.0
2016-06-20 09:55:00,165.28,165.58,165.2,165.4,15946.0,143.7967,144.0577,143.7271,143.9011,15946.0
2016-06-20 10:00:00,165.4,166.31,165.4,166.24,19509.0,143.9011,144.6928,143.9011,144.6319,19509.0
2016-06-20 10:05:00,166.3,166.46,165.62,165.67,35269.0,144.6841,144.8233,144.0925,144.136,35269.0
2016-06-20 10:10:00,165.65,166.03,165.55,165.66,23433.0,144.1186,144.4492,144.0316,144.1273,23433.0
2016-06-20 10:15:00,165.64,165.89,165.4,165.84,15158.0,144.1099,144.3274,143.9011,144.2839,15158.0
2016-06-20 10:20:00,165.87,166.11,165.73,165.85,17817.0,144.31,144.5188,144.1882,144.2926,17817.0
2016-06-20 10:25:00,165.84,165.9,165.71,165.88,7305.0,144.2839,144.3361,144.1708,144.3187,7305.0
2016-06-20 10:30:00,165.84,166.07,165.61,165.75,15274.0,144.2839,144.484,144.0838,144.2056,15274.0
2016-06-20 10:35:00,165.74,166.01,165.58,165.89,14186.0,144.1969,144.4318,144.0577,144.3274,14186.0
2016-06-20 10:40:00,165.95,166.17,165.95,166.1,11029.0,144.3796,144.571,144.3796,144.5101,11029.0
2016-06-20 10:45:00,166.08,166.23,166.0,166.08,14797.0,144.4927,144.6232,144.4231,144.4927,14797.0
2016-06-20 10:50:00,166.04,166.18,166.0,166.13,9953.0,144.4579,144.5797,144.4231,144.5362,9953.0
2016-06-20 10:55:00,166.15,166.15,166.0,166.02,11886.0,144.5536,144.5536,144.4231,144.4405,11886.0
2016-06-20 11:00:00,166.03,166.2,166.03,166.15,25351.0,144.4492,144.5971,144.4492,144.5536,25351.0
2016-06-20 11:05:00,166.1,166.5,166.1,166.39,33838.0,144.5101,144.8581,144.5101,144.7624,33838.0
2016-06-20 11:10:00,166.4,166.47,166.15,166.15,10100.0,144.7711,144.832,144.5536,144.5536,10100.0
2016-06-20 11:15:00,166.15,166.16,166.05,166.07,8840.0,144.5536,144.5623,144.4666,144.484,8840.0
2016-06-20 11:20:00,166.1,166.16,165.89,165.91,12974.0,144.5101,144.5623,144.3274,144.3448,12974.0
2016-06-20 11:25:00,165.94,166.05,165.84,165.91,6332.0,144.3709,144.4666,144.2839,144.3448,6332.0
2016-06-20 11:30:00,165.93,165.94,165.69,165.72,9696.0,144.3622,144.3709,144.1534,144.1795,9696.0
2016-06-20 11:35:00,165.73,165.86,165.65,165.75,9310.0,144.1882,144.3013,144.1186,144.2056,9310.0
2016-06-20 11:40:00,165.79,165.9,165.66,165.68,13048.0,144.2404,144.3361,144.1273,144.1447,13048.0
2016-06-20 11:45:00,165.7,165.72,165.47,165.48,8521.0,144.1621,144.1795,143.962,143.9707,8521.0
2016-06-20 11:50:00,165.49,165.54,165.37,165.44,13180.0,143.9794,144.0229,143.875,143.9359,13180.0
2016-06-20 11:55:00,165.45,165.74,165.45,165.7,6225.0,143.9446,144.1969,143.9446,144.1621,6225.0
2016-06-20 12:00:00,165.74,165.81,165.6,165.72,16267.0,144.1969,144.2578,144.0751,144.1795,16267.0
2016-06-20 12:05:00,165.66,165.96,165.64,165.95,10417.0,144.1273,144.3883,144.1099,144.3796,10417.0
2016-06-20 12:10:00,165.95,165.96,165.67,165.86,9539.0,144.3796,144.3883,144.136,144.3013,9539.0
2016-06-20 12:15:00,165.84,165.84,165.56,165.76,7143.0,144.2839,144.2839,144.0403,144.2143,7143.0
2016-06-20 12:20:00,165.75,165.8,165.69,165.79,6269.0,144.2056,144.2491,144.1534,144.2404,6269.0
2016-06-20 12:25:00,165.8,165.86,165.68,165.76,6146.0,144.2491,144.3013,144.1447,144.2143,6146.0
2016-06-20 12:30:00,165.8,165.91,165.72,165.88,4252.0,144.2491,144.3448,144.1795,144.3187,4252.0
2016-06-20 12:35:00,165.84,165.84,165.76,165.79,11902.0,144.2839,144.2839,144.2143,144.2404,11902.0
2016-06-20 12:40:00,165.8,165.8,165.62,165.63,6266.0,144.2491,144.2491,144.0925,144.1012,6266.0
2016-06-20 12:45:00,165.6,165.79,165.55,165.6,11106.0,144.0751,144.2404,144.0316,144.0751,11106.0
2016-06-20 12:50:00,165.6,165.75,165.6,165.68,10930.0,144.0751,144.2056,144.0751,144.1447,10930.0
2016-06-20 12:55:00,165.72,165.74,165.6,165.62,8950.0,144.1795,144.1969,144.0751,144.0925,8950.0
2016-06-20 13:00:00,165.59,165.67,165.53,165.64,12079.0,144.0664,144.136,144.0142,144.1099,12079.0
2016-06-20 13:05:00,165.67,165.67,165.52,165.55,12026.0,144.136,144.136,144.0055,144.0316,12026.0
2016-06-20 13:10:00,165.51,165.59,165.29,165.3,11561.0,143.9968,144.0664,143.8054,143.8141,11561.0
2016-06-20 13:15:00,165.26,165.49,165.26,165.48,12108.0,143.7793,143.9794,143.7793,143.9707,12108.0
2016-06-20 13:20:00,165.43,165.57,165.36,165.57,9364.0,143.9272,144.049,143.8663,144.049,9364.0
2016-06-20 13:25:00,165.57,165.58,165.38,165.39,11084.0,144.049,144.0577,143.8837,143.8924,11084.0
2016-06-20 13:30:00,165.38,165.39,165.25,165.25,9329.0,143.8837,143.8924,143.7706,143.7706,9329.0
2016-06-20 13:35:00,165.24,165.35,165.24,165.26,9982.0,143.7619,143.8576,143.7619,143.7793,9982.0
2016-06-20 13:40:00,165.3,165.39,165.22,165.33,8871.0,143.8141,143.8924,143.7445,143.8402,8871.0
2016-06-20 13:45:00,165.33,165.47,165.32,165.45,11380.0,143.8402,143.962,143.8315,143.9446,11380.0
2016-06-20 13:50:00,165.43,165.71,165.43,165.65,12266.0,143.9272,144.1708,143.9272,144.1186,12266.0
2016-06-20 13:55:00,165.64,165.73,165.61,165.68,10010.0,144.1099,144.1882,144.0838,144.1447,10010.0
2016-06-20 14:00:00,165.68,165.73,165.56,165.56,12448.0,144.1447,144.1882,144.0403,144.0403,12448.0
2016-06-20 14:05:00,165.58,165.58,165.32,165.39,11880.0,144.0577,144.0577,143.8315,143.8924,11880.0
2016-06-20 14:10:00,165.36,165.44,165.19,165.19,10302.0,143.8663,143.9359,143.7184,143.7184,10302.0
2016-06-20 14:15:00,165.2,165.24,165.14,165.23,9361.0,143.7271,143.7619,143.6749,143.7532,9361.0
2016-06-20 14:20:00,165.21,165.36,165.06,165.36,28879.0,143.7358,143.8663,143.6053,143.8663,28879.0
2016-06-20 14:25:00,165.38,165.38,165.13,165.21,10174.0,143.8837,143.8837,143.6662,143.7358,10174.0
2016-06-20 14:30:00,165.16,165.23,165.15,165.23,8461.0,143.6923,143.7532,143.6836,143.7532,8461.0
2016-06-20 14:35:00,165.24,165.33,165.22,165.22,10762.0,143.7619,143.8402,143.7445,143.7445,10762.0
2016-06-20 14:40:00,165.21,165.32,165.17,165.19,11394.0,143.7358,143.8315,143.701,143.7184,11394.0
2016-06-20 14:45:00,165.21,165.39,165.2,165.37,6270.0,143.7358,143.8924,143.7271,143.875,6270.0
2016-06-20 14:50:00,165.36,165.36,165.12,165.23,14761.0,143.8663,143.8663,143.6575,143.7532,14761.0
2016-06-20 14:55:00,165.24,165.35,165.2,165.35,11228.0,143.7619,143.8576,143.7271,143.8576,11228.0
2016-06-20 15:00:00,165.36,165.41,165.09,165.2,30430.0,143.8663,143.9098,143.6314,143.7271,30430.0
2016-06-20 15:05:00,165.17,165.17,164.9,164.94,13457.0,143.701,143.701,143.4661,143.5009,13457.0
2016-06-20 15:10:00,164.9,164.98,164.89,164.96,15377.0,143.4661,143.5357,143.4574,143.5183,15377.0
2016-06-20 15:15:00,164.97,164.99,164.8,164.85,9628.0,143.527,143.5444,143.3791,143.4226,9628.0
2016-06-20 15:20:00,164.88,164.93,164.76,164.79,10409.0,143.4487,143.4922,143.3443,143.3704,10409.0
2016-06-20 15:25:00,164.78,164.78,164.62,164.64,17030.0,143.3617,143.3617,143.2225,143.2399,17030.0
2016-06-20 15:30:00,164.67,164.7,164.52,164.52,21631.0,143.266,143.2921,143.1355,143.1355,21631.0
2016-06-20 15:35:00,164.53,164.66,164.52,164.6,13171.0,143.1442,143.2573,143.1355,143.2051,13171.0
2016-06-20 15:40:00,164.59,164.86,164.49,164.75,27046.0,143.1964,143.4313,143.1094,143.3356,27046.0
2016-06-20 15:45:00,164.71,164.75,164.55,164.6,52832.0,143.3008,143.3356,143.1616,143.2051,52832.0
2016-06-20 15:50:00,164.6,164.6,164.37,164.48,53693.0,143.2051,143.2051,143.005,143.1007,53693.0
2016-06-20 15:55:00,164.45,164.65,164.37,164.47,236754.0,143.0746,143.2486,143.005,143.092,236754.0
2016-06-21 09:30:00,164.55,164.75,164.0,164.37,28374.0,143.1616,143.3356,142.6831,143.005,28374.0
2016-06-21 09:35:00,164.55,164.78,163.86,163.87,26884.0,143.1616,143.3617,142.5613,142.57,26884.0
2016-06-21 09:40:00,163.9,164.43,163.86,164.11,20014.0,142.5961,143.0572,142.5613,142.7788,20014.0
2016-06-21 09:45:00,164.02,164.22,163.73,163.87,29338.0,142.7005,142.8745,142.4482,142.57,29338.0
2016-06-21 09:50:00,163.89,164.01,163.55,163.9,20746.0,142.5874,142.6918,142.2916,142.5961,20746.0
2016-06-21 09:55:00,163.9,163.9,163.57,163.86,20348.0,142.5961,142.5961,142.309,142.5613,20348.0
2016-06-21 10:00:00,163.87,163.87,163.27,163.28,20517.0,142.57,142.57,142.0479,142.0566,20517.0
2016-06-21 10:05:00,163.27,163.72,163.26,163.64,20543.0,142.0479,142.4395,142.0392,142.3699,20543.0
2016-06-21 10:10:00,163.65,163.75,163.53,163.67,21973.0,142.3786,142.4656,142.2742,142.396,21973.0
2016-06-21 10:15:00,163.7,163.77,163.52,163.65,21914.0,142.4221,142.483,142.2655,142.3786,21914.0
2016-06-21 10:20:00,163.62,163.68,163.35,163.45,13626.0,142.3525,142.4047,142.1175,142.2046,13626.0
2016-06-21 10:25:00,163.5,163.53,163.24,163.5,19436.0,142.2481,142.2742,142.0218,142.2481,19436.0
2016-06-21 10:30:00,163.5,163.7,163.48,163.68,6700.0,142.2481,142.4221,142.2307,142.4047,6700.0
2016-06-21 10:35:00,163.67,163.95,163.58,163.88,18712.0,142.396,142.6396,142.3177,142.5787,18712.0
2016-06-21 10:40:00,163.9,164.15,163.79,164.12,22882.0,142.5961,142.8136,142.5004,142.7875,22882.0
2016-06-21 10:45:00,164.13,164.15,163.73,163.82,11090.0,142.7962,142.8136,142.4482,142.5265,11090.0
2016-06-21 10:50:00,163.83,163.98,163.78,163.89,10956.0,142.5352,142.6657,142.4917,142.5874,10956.0
2016-06-21 10:55:00,163.95,164.02,163.66,163.85,13446.0,142.6396,142.7005,142.3873,142.5526,13446.0
2016-06-21 11:00:00,163.81,164.11,163.74,163.93,19007.0,142.5178,142.7788,142.4569,142.6222,19007.0
2016-06-21 11:05:00,163.92,164.35,163.92,164.28,20801.0,142.6135,142.9876,142.6135,142.9267,20801.0
2016-06-21 11:10:00,164.27,164.37,164.06,164.33,15545.0,142.918,143.005,142.7353,142.9702,15545.0
2016-06-21 11:15:00,164.35,164.39,164.13,164.19,7681.0,142.9876,143.0224,142.7962,142.8484,7681.0
2016-06-21 11:20:00,164.15,164.15,163.97,164.05,5186.0,142.8136,142.8136,142.657,142.7266,5186.0
2016-06-21 11:25:00,164.01,164.18,163.92,164.06,8670.0,142.6918,142.8397,142.6135,142.7353,8670.0
2016-06-21 11:30:00,164.03,164.03,163.7,163.76,17422.0,142.7092,142.7092,142.4221,142.4743,17422.0
2016-06-21 11:35:00,163.83,163.86,163.62,163.86,7400.0,142.5352,142.5613,142.3525,142.5613,7400.0
2016-06-21 11:40:00,163.9,163.91,163.64,163.82,11990.0,142.5961,142.6048,142.3699,142.5265,11990.0
2016-06-21 11:45:00,163.81,163.94,163.75,163.94,4623.0,142.5178,142.6309,142.4656,142.6309,4623.0
2016-06-21 11:50:00,163.92,163.92,163.67,163.81,6298.0,142.6135,142.6135,142.396,142.5178,6298.0
2016-06-21 11:55:00,163.78,163.97,163.77,163.89,6272.0,142.4917,142.657,142.483,142.5874,6272.0
2016-06-21 12:00:00,163.9,163.99,163.73,163.74,7561.0,142.5961,142.6744,142.4482,142.4569,7561.0
2016-06-21 12:05:00,163.7,163.9,163.69,163.74,7605.0,142.4221,142.5961,142.4134,142.4569,7605.0
2016-06-21 12:10:00,163.72,163.72,163.62,163.62,12667.0,142.4395,142.4395,142.3525,142.3525,12667.0
2016-06-21 12:15:00,163.62,163.7,163.52,163.61,7118.0,142.3525,142.4221,142.2655,142.3438,7118.0
2016-06-21 12:20:00,163.56,163.76,163.53,163.76,8889.0,142.3003,142.4743,142.2742,142.4743,8889.0
2016-06-21 12:25:00,163.77,163.79,163.63,163.72,10350.0,142.483,142.5004,142.3612,142.4395,10350.0
2016-06-21 12:30:00,163.78,163.86,163.7,163.81,9831.0,142.4917,142.5613,142.4221,142.5178,9831.0
2016-06-21 12:35:00,163.85,163.89,163.71,163.72,14250.0,142.5526,142.5874,142.4308,142.4395,14250.0
2016-06-21 12:40:00,163.73,163.78,163.54,163.54,6648.0,142.4482,142.4917,142.2829,142.2829,6648.0
2016-06-21 12:45:00,163.62,163.69,163.52,163.56,3695.0,142.3525,142.4134,142.2655,142.3003,3695.0
2016-06-21 12:50:00,163.59,163.61,163.51,163.54,6744.0,142.3264,142.3438,142.2568,142.2829,6744.0
2016-06-21 12:55:00,163.53,163.65,163.53,163.55,3670.0,142.2742,142.3786,142.2742,142.2916,3670.0
2016-06-21 13:00:00,163.53,163.59,163.5,163.52,6476.0,142.2742,142.3264,142.2481,142.2655,6476.0
2016-06-21 13:05:00,163.54,163.68,163.52,163.68,6171.0,142.2829,142.4047,142.2655,142.4047,6171.0
2016-06-21 13:10:00,163.62,163.68,163.56,163.62,11246.0,142.3525,142.4047,142.3003,142.3525,11246.0
2016-06-21 13:15:00,163.62,163.62,163.5,163.54,7052.0,142.3525,142.3525,142.2481,142.2829,7052.0
2016-06-21 13:20:00,163.54,163.54,163.35,163.38,12452.0,142.2829,142.2829,142.1175,142.1437,12452.0
2016-06-21 13:25:00,163.36,163.4,163.24,163.26,9127.0,142.1262,142.1611,142.0218,142.0392,9127.0
2016-06-21 13:30:00,163.26,163.49,163.22,163.44,6922.0,142.0392,142.2394,142.0044,142.1959,6922.0
2016-06-21 13:35:00,163.43,163.5,163.29,163.31,13535.0,142.1872,142.2481,142.0653,142.0827,13535.0
2016-06-21 13:40:00,163.29,163.44,163.29,163.36,4026.0,142.0653,142.1959,142.0653,142.1262,4026.0
2016-06-21 13:45:00,163.36,163.36,163.21,163.27,6527.0,142.1262,142.1262,141.9957,142.0479,6527.0
2016-06-21 13:50:00,163.28,163.39,163.28,163.39,14755.0,142.0566,142.1524,142.0566,142.1524,14755.0
2016-06-21 13:55:00,163.36,163.53,163.35,163.53,10482.0,142.1262,142.2742,142.1175,142.2742,10482.0
2016-06-21 14:00:00,163.54,163.69,163.51,163.69,6527.0,142.2829,142.4134,142.2568,142.4134,6527.0
2016-06-21 14:05:00,163.69,163.92,163.67,163.86,9300.0,142.4134,142.6135,142.396,142.5613,9300.0
2016-06-21 14:10:00,163.88,163.98,163.83,163.97,10286.0,142.5787,142.6657,142.5352,142.657,10286.0
2016-06-21 14:15:00,164.0,164.03,163.86,163.88,6817.0,142.6831,142.7092,142.5613,142.5787,6817.0
2016-06-21 14:20:00,163.88,164.17,163.77,164.17,20561.0,142.5787,142.831,142.483,142.831,20561.0
2016-06-21 14:25:00,164.14,164.28,164.08,164.24,7696.0,142.8049,142.9267,142.7527,142.8919,7696.0
2016-06-21 14:30:00,164.26,164.27,164.07,164.11,9472.0,142.9093,142.918,142.744,142.7788,9472.0
2016-06-21 14:35:00,164.11,164.34,164.1,164.29,13540.0,142.7788,142.9789,142.7701,142.9354,13540.0
2016-06-21 14:40:00,164.29,164.32,164.16,164.17,14899.0,142.9354,142.9615,142.8223,142.831,14899.0
2016-06-21 14:45:00,164.18,164.34,164.17,164.26,9403.0,142.8397,142.9789,142.831,142.9093,9403.0
2016-06-21 14:50:00,164.22,164.34,164.22,164.24,15390.0,142.8745,142.9789,142.8745,142.8919,15390.0
2016-06-21 14:55:00,164.26,164.29,164.07,164.09,11808.0,142.9093,142.9354,142.744,142.7614,11808.0
2016-06-21 15:00:00,164.09,164.15,163.86,163.88,18344.0,142.7614,142.8136,142.5613,142.5787,18344.0
2016-06-21 15:05:00,163.91,163.96,163.83,163.95,14875.0,142.6048,142.6483,142.5352,142.6396,14875.0
2016-06-21 15:10:00,163.94,164.2,163.94,164.11,15400.0,142.6309,142.8571,142.6309,142.7788,15400.0
2016-06-21 15:15:00,164.1,164.3,164.08,164.3,14130.0,142.7701,142.9441,142.7527,142.9441,14130.0
2016-06-21 15:20:00,164.25,164.27,164.1,164.14,33114.0,142.9006,142.918,142.7701,142.8049,33114.0
2016-06-21 15:25:00,164.14,164.46,164.14,164.33,49511.0,142.8049,143.0833,142.8049,142.9702,49511.0
2016-06-21 15:30:00,164.36,164.36,164.24,164.3,38864.0,142.9963,142.9963,142.8919,142.9441,38864.0
2016-06-21 15:35:00,164.32,164.37,164.21,164.33,28816.0,142.9615,143.005,142.8658,142.9702,28816.0
2016-06-21 15:40:00,164.33,164.33,164.01,164.14,43052.0,142.9702,142.9702,142.6918,142.8049,43052.0
2016-06-21 15:45:00,164.15,164.25,164.03,164.22,39936.0,142.8136,142.9006,142.7092,142.8745,39936.0
2016-06-21 15:50:00,164.21,164.24,164.06,164.07,86023.0,142.8658,142.8919,142.7353,142.744,86023.0
2016-06-21 15:55:00,164.05,164.24,163.95,163.95,90296.0,142.7266,142.8919,142.6396,142.6396,90296.0
2016-06-22 09:30:00,162.01,162.47,157.87,158.01,251724.0,140.9517,141.3519,137.3498,137.4716,251724.0
2016-06-22 09:35:00,158.15,159.0,158.1,158.3,220541.0,137.5935,138.333,137.55,137.724,220541.0
2016-06-22 09:40:00,158.3,158.79,157.32,158.25,169626.0,137.724,138.1503,136.8713,137.6805,169626.0
2016-06-22 09:45:00,158.2,158.24,156.83,157.14,180014.0,137.637,137.6718,136.445,136.7147,180014.0
2016-06-22 09:50:00,157.08,157.4,156.59,156.69,171957.0,136.6625,136.9409,136.2362,136.3232,171957.0
2016-06-22 09:55:00,156.72,157.69,156.67,157.06,140556.0,136.3493,137.1932,136.3058,136.6451,140556.0
2016-06-22 10:00:00,157.1,158.39,156.99,158.15,156438.0,136.6799,137.8023,136.5842,137.5935,156438.0
2016-06-22 10:05:00,158.16,158.61,158.0,158.19,95944.0,137.6022,137.9937,137.4629,137.6283,95944.0
2016-06-22 10:10:00,158.27,158.27,157.6,157.87,62381.0,137.6979,137.6979,137.1149,137.3498,62381.0
2016-06-22 10:15:00,157.81,158.04,157.32,157.35,68724.0,137.2976,137.4978,136.8713,136.8974,68724.0
2016-06-22 10:20:00,157.33,157.76,157.31,157.45,41970.0,136.88,137.2541,136.8626,136.9844,41970.0
2016-06-22 10:25:00,157.48,157.75,157.26,157.62,42226.0,137.0105,137.2454,136.8191,137.1323,42226.0
2016-06-22 10:30:00,157.55,158.06,157.45,157.88,51212.0,137.0714,137.5152,136.9844,137.3585,51212.0
2016-06-22 10:35:00,157.8,158.64,157.77,158.44,72985.0,137.2889,138.0198,137.2628,137.8458,72985.0
2016-06-22 10:40:00,158.44,158.86,158.3,158.78,45582.0,137.8458,138.2112,137.724,138.1416,45582.0
2016-06-22 10:45:00,158.8,159.74,158.55,159.26,92170.0,138.159,138.9768,137.9415,138.5592,92170.0
2016-06-22 10:50:00,159.4,159.52,158.91,158.91,48847.0,138.681,138.7854,138.2547,138.2547,48847.0
2016-06-22 10:55:00,158.91,159.08,158.64,158.69,38045.0,138.2547,138.4026,138.0198,138.0633,38045.0
2016-06-22 11:00:00,158.73,158.97,158.51,158.64,66984.0,138.0981,138.3069,137.9067,138.0198,66984.0
2016-06-22 11:05:00,158.74,158.77,157.78,158.03,43456.0,138.1068,138.1329,137.2715,137.4891,43456.0
2016-06-22 11:10:00,157.96,158.35,157.88,158.04,29280.0,137.4281,137.7675,137.3585,137.4978,29280.0
2016-06-22 11:15:00,158.04,158.16,157.96,158.09,33938.0,137.4978,137.6022,137.4281,137.5413,33938.0
2016-06-22 11:20:00,158.13,158.2,157.78,157.78,29320.0,137.5761,137.637,137.2715,137.2715,29320.0
2016-06-22 11:25:00,157.76,157.88,157.56,157.76,43042.0,137.2541,137.3585,137.0801,137.2541,43042.0
2016-06-22 11:30:00,157.76,157.76,157.42,157.49,42476.0,137.2541,137.2541,136.9583,137.0192,42476.0
2016-06-22 11:35:00,157.47,157.68,157.44,157.5,21762.0,137.0018,137.1845,136.9757,137.0279,21762.0
2016-06-22 11:40:00,157.45,157.73,157.36,157.37,37568.0,136.9844,137.228,136.9061,136.9148,37568.0
2016-06-22 11:45:00,157.41,157.43,157.28,157.3,28951.0,136.9496,136.967,136.8365,136.8539,28951.0
2016-06-22 11:50:00,157.3,157.3,157.0,157.23,33179.0,136.8539,136.8539,136.5929,136.793,33179.0
2016-06-22 11:55:00,157.19,157.26,157.08,157.16,16592.0,136.7582,136.8191,136.6625,136.7321,16592.0
2016-06-22 12:00:00,157.14,157.29,156.9,156.98,48836.0,136.7147,136.8452,136.5059,136.5755,48836.0
2016-06-22 12:05:00,156.96,157.16,156.92,157.15,19302.0,136.5581,136.7321,136.5233,136.7234,19302.0
2016-06-22 12:10:00,157.14,157.17,157.01,157.06,18718.0,136.7147,136.7408,136.6016,136.6451,18718.0
2016-06-22 12:15:00,157.05,157.17,156.97,157.01,25443.0,136.6364,136.7408,136.5668,136.6016,25443.0
2016-06-22 12:20:00,156.98,157.07,156.7,156.73,42606.0,136.5755,136.6538,136.3319,136.358,42606.0
2016-06-22 12:25:00,156.7,156.82,156.64,156.75,24776.0,136.3319,136.4363,136.2797,136.3754,24776.0
2016-06-22 12:30:00,156.75,156.76,156.5,156.7,35010.0,136.3754,136.3841,136.1579,136.3319,35010.0
2016-06-22 12:35:00,156.7,157.09,156.67,156.95,28215.0,136.3319,136.6712,136.3058,136.5494,28215.0
2016-06-22 12:40:00,156.97,157.26,156.97,157.11,20238.0,136.5668,136.8191,136.5668,136.6886,20238.0
2016-06-22 12:45:00,157.12,157.15,156.79,157.02,36453.0,136.6973,136.7234,136.4102,136.6103,36453.0
2016-06-22 12:50:00,157.02,157.02,156.82,156.98,7016.0,136.6103,136.6103,136.4363,136.5755,7016.0
2016-06-22 12:55:00,156.94,157.0,156.73,156.91,16463.0,136.5407,136.5929,136.358,136.5146,16463.0
2016-06-22 13:00:00,156.87,157.08,156.79,156.99,25248.0,136.4798,136.6625,136.4102,136.5842,25248.0
2016-06-22 13:05:00,156.98,157.0,156.75,156.86,18271.0,136.5755,136.5929,136.3754,136.4711,18271.0
2016-06-22 13:10:00,156.82,156.97,156.76,156.91,13840.0,136.4363,136.5668,136.3841,136.5146,13840.0
2016-06-22 13:15:00,156.92,156.95,156.8,156.89,13081.0,136.5233,136.5494,136.4189,136.4972,13081.0
2016-06-22 13:20:00,156.86,156.99,156.82,156.95,20549.0,136.4711,136.5842,136.4363,136.5494,20549.0
2016-06-22 13:25:00,156.96,157.46,156.93,157.38,31893.0,136.5581,136.9931,136.532,136.9235,31893.0
2016-06-22 13:30:00,157.43,157.6,157.39,157.48,21749.0,136.967,137.1149,136.9322,137.0105,21749.0
2016-06-22 13:35:00,157.48,157.5,157.16,157.41,13353.0,137.0105,137.0279,136.7321,136.9496,13353.0
2016-06-22 13:40:00,157.43,157.55,157.35,157.51,13680.0,136.967,137.0714,136.8974,137.0366,13680.0
2016-06-22 13:45:00,157.52,157.72,157.43,157.57,12029.0,137.0453,137.2193,136.967,137.0888,12029.0
2016-06-22 13:50:00,157.56,157.65,157.4,157.4,15541.0,137.0801,137.1584,136.9409,136.9409,15541.0
2016-06-22 13:55:00,157.32,157.37,157.03,157.16,25738.0,136.8713,136.9148,136.619,136.7321,25738.0
2016-06-22 14:00:00,157.1,157.25,156.88,157.2,26076.0,136.6799,136.8104,136.4885,136.7669,26076.0
2016-06-22 14:05:00,157.17,157.42,157.16,157.22,32127.0,136.7408,136.9583,136.7321,136.7843,32127.0
2016-06-22 14:10:00,157.28,157.29,157.08,157.11,23702.0,136.8365,136.8452,136.6625,136.6886,23702.0
2016-06-22 14:15:00,157.14,157.33,157.1,157.19,15116.0,136.7147,136.88,136.6799,136.7582,15116.0
2016-06-22 14:20:00,157.16,157.31,157.12,157.2,13800.0,136.7321,136.8626,136.6973,136.7669,13800.0
2016-06-22 14:25:00,157.22,157.43,157.21,157.37,23712.0,136.7843,136.967,136.7756,136.9148,23712.0
2016-06-22 14:30:00,157.38,157.39,157.21,157.24,18559.0,136.9235,136.9322,136.7756,136.8017,18559.0
2016-06-22 14:35:00,157.22,157.26,157.11,157.15,16724.0,136.7843,136.8191,136.6886,136.7234,16724.0
2016-06-22 14:40:00,157.16,157.25,156.99,157.06,31448.0,136.7321,136.8104,136.5842,136.6451,31448.0
2016-06-22 14:45:00,157.06,157.08,156.91,156.94,26890.0,136.6451,136.6625,136.5146,136.5407,26890.0
2016-06-22 14:50:00,156.95,156.96,156.71,156.78,36465.0,136.5494,136.5581,136.3406,136.4015,36465.0
2016-06-22 14:55:00,156.8,157.3,156.78,157.16,29437.0,136.4189,136.8539,136.4015,136.7321,29437.0
2016-06-22 15:00:00,157.15,157.36,157.09,157.25,31311.0,136.7234,136.9061,136.6712,136.8104,31311.0
2016-06-22 15:05:00,157.27,157.33,157.0,157.06,32322.0,136.8278,136.88,136.5929,136.6451,32322.0
2016-06-22 15:10:00,157.08,157.33,157.08,157.18,36680.0,136.6625,136.88,136.6625,136.7495,36680.0
2016-06-22 15:15:00,157.17,157.35,157.16,157.25,27819.0,136.7408,136.8974,136.7321,136.8104,27819.0
2016-06-22 15:20:00,157.22,157.24,157.02,157.11,41520.0,136.7843,136.8017,136.6103,136.6886,41520.0
2016-06-22 15:25:00,157.12,157.15,157.01,157.13,49702.0,136.6973,136.7234,136.6016,136.706,49702.0
2016-06-22 15:30:00,157.14,157.29,157.12,157.23,30294.0,136.7147,136.8452,136.6973,136.793,30294.0
2016-06-22 15:35:00,157.24,157.28,157.02,157.24,39741.0,136.8017,136.8365,136.6103,136.8017,39741.0
2016-06-22 15:40:00,157.24,157.42,157.12,157.19,58873.0,136.8017,136.9583,136.6973,136.7582,58873.0
2016-06-22 15:45:00,157.19,157.28,156.71,156.8,72865.0,136.7582,136.8365,136.3406,136.4189,72865.0
2016-06-22 15:50:00,156.81,156.97,156.79,156.86,68517.0,136.4276,136.5668,136.4102,136.4711,68517.0
2016-06-22 15:55:00,156.88,156.9,156.4,156.53,231295.0,136.4885,136.5059,136.0709,136.184,231295.0
2016-06-23 09:30:00,157.5,157.75,157.08,157.13,56661.0,137.0279,137.2454,136.6625,136.706,56661.0
2016-06-23 09:35:00,157.07,157.56,156.75,157.55,40217.0,136.6538,137.0801,136.3754,137.0714,40217.0
2016-06-23 09:40:00,157.48,157.88,157.34,157.66,32201.0,137.0105,137.3585,136.8887,137.1671,32201.0
2016-06-23 09:45:00,157.7,158.15,157.6,157.92,36159.0,137.2019,137.5935,137.1149,137.3933,36159.0
2016-06-23 09:50:00,157.85,157.91,157.46,157.79,15804.0,137.3324,137.3846,136.9931,137.2802,15804.0
2016-06-23 09:55:00,157.78,158.2,157.76,158.04,18357.0,137.2715,137.637,137.2541,137.4978,18357.0
2016-06-23 10:00:00,158.06,158.66,158.02,158.63,31668.0,137.5152,138.0372,137.4804,138.0111,31668.0
2016-06-23 10:05:00,158.6,158.63,158.01,158.22,20681.0,137.985,138.0111,137.4716,137.6544,20681.0
2016-06-23 10:10:00,158.22,158.26,158.05,158.23,24373.0,137.6544,137.6892,137.5065,137.6631,24373.0
2016-06-23 10:15:00,158.24,158.51,158.24,158.26,36396.0,137.6718,137.9067,137.6718,137.6892,36396.0
2016-06-23 10:20:00,158.26,158.46,158.12,158.17,20547.0,137.6892,137.8632,137.5674,137.6109,20547.0
2016-06-23 10:25:00,158.15,158.31,157.94,158.22,57813.0,137.5935,137.7327,137.4107,137.6544,57813.0
2016-06-23 10:30:00,158.17,158.25,157.43,157.58,32836.0,137.6109,137.6805,136.967,137.0975,32836.0
2016-06-23 10:35:00,157.5,157.62,157.33,157.57,14500.0,137.0279,137.1323,136.88,137.0888,14500.0
2016-06-23 10:40:00,157.5,157.55,157.41,157.47,12255.0,137.0279,137.0714,136.9496,137.0018,12255.0
2016-06-23 10:45:00,157.44,157.45,157.28,157.34,19651.0,136.9757,136.9844,136.8365,136.8887,19651.0
2016-06-23 10:50:00,157.35,157.43,157.15,157.21,33700.0,136.8974,136.967,136.7234,136.7756,33700.0
2016-06-23 10:55:00,157.24,157.5,157.22,157.37,13071.0,136.8017,137.0279,136.7843,136.9148,13071.0
2016-06-23 11:00:00,157.43,157.43,157.26,157.31,12745.0,136.967,136.967,136.8191,136.8626,12745.0
2016-06-23 11:05:00,157.3,157.37,157.12,157.17,12751.0,136.8539,136.9148,136.6973,136.7408,12751.0
2016-06-23 11:10:00,157.16,157.19,156.95,157.05,39944.0,136.7321,136.7582,136.5494,136.6364,39944.0
2016-06-23 11:15:00,157.08,157.41,157.06,157.4,15373.0,136.6625,136.9496,136.6451,136.9409,15373.0
2016-06-23 11:20:00,157.42,157.43,157.23,157.3,9276.0,136.9583,136.967,136.793,136.8539,9276.0
2016-06-23 11:25:00,157.31,157.41,157.17,157.36,20306.0,136.8626,136.9496,136.7408,136.9061,20306.0
2016-06-23 11:30:00,157.38,157.51,157.37,157.49,19721.0,136.9235,137.0366,136.9148,137.0192,19721.0
2016-06-23 11:35:00,157.49,157.72,157.46,157.72,23571.0,137.0192,137.2193,136.9931,137.2193,23571.0
2016-06-23 11:40:00,157.73,157.9,157.66,157.85,30405.0,137.228,137.3759,137.1671,137.3324,30405.0
2016-06-23 11:45:00,157.8,157.89,157.77,157.84,14540.0,137.2889,137.3672,137.2628,137.3237,14540.0
2016-06-23 11:50:00,157.86,157.96,157.73,157.75,14521.0,137.3411,137.4281,137.228,137.2454,14521.0
2016-06-23 11:55:00,157.75,157.93,157.74,157.87,16739.0,137.2454,137.402,137.2367,137.3498,16739.0
2016-06-23 12:00:00,157.86,157.92,157.76,157.77,21325.0,137.3411,137.3933,137.2541,137.2628,21325.0
2016-06-23 12:05:00,157.79,157.93,157.77,157.9,11056.0,137.2802,137.402,137.2628,137.3759,11056.0
2016-06-23 12:10:00,157.94,158.02,157.93,158.0,13874.0,137.4107,137.4804,137.402,137.4629,13874.0
2016-06-23 12:15:00,157.99,158.2,157.99,158.18,51603.0,137.4542,137.637,137.4542,137.6196,51603.0
2016-06-23 12:20:00,158.19,158.21,158.11,158.16,15261.0,137.6283,137.6457,137.5587,137.6022,15261.0
2016-06-23 12:25:00,158.16,158.25,158.16,158.23,18361.0,137.6022,137.6805,137.6022,137.6631,18361.0
2016-06-23 12:30:00,158.22,158.32,158.2,158.23,22701.0,137.6544,137.7414,137.637,137.6631,22701.0
2016-06-23 12:35:00,158.24,158.33,158.17,158.18,19435.0,137.6718,137.7501,137.6109,137.6196,19435.0
2016-06-23 12:40:00,158.19,158.2,158.0,158.0,19895.0,137.6283,137.637,137.4629,137.4629,19895.0
2016-06-23 12:45:00,158.01,158.01,157.61,157.64,50452.0,137.4716,137.4716,137.1236,137.1497,50452.0
2016-06-23 12:50:00,157.65,158.12,157.65,158.12,8051.0,137.1584,137.5674,137.1584,137.5674,8051.0
2016-06-23 12:55:00,158.12,158.2,158.04,158.18,8953.0,137.5674,137.637,137.4978,137.6196,8953.0
2016-06-23 13:00:00,158.2,158.24,158.02,158.14,12377.0,137.637,137.6718,137.4804,137.5848,12377.0
2016-06-23 13:05:00,158.13,158.23,157.97,158.2,10767.0,137.5761,137.6631,137.4368,137.637,10767.0
2016-06-23 13:10:00,158.21,158.31,158.16,158.29,10904.0,137.6457,137.7327,137.6022,137.7153,10904.0
2016-06-23 13:15:00,158.29,158.31,158.17,158.2,13053.0,137.7153,137.7327,137.6109,137.637,13053.0
2016-06-23 13:20:00,158.17,158.25,158.12,158.15,6752.0,137.6109,137.6805,137.5674,137.5935,6752.0
2016-06-23 13:25:00,158.17,158.32,158.16,158.28,9049.0,137.6109,137.7414,137.6022,137.7066,9049.0
2016-06-23 13:30:00,158.26,158.26,157.98,158.02,12031.0,137.6892,137.6892,137.4455,137.4804,12031.0
2016-06-23 13:35:00,157.98,158.01,157.86,157.89,10235.0,137.4455,137.4716,137.3411,137.3672,10235.0
2016-06-23 13:40:00,157.89,157.89,157.77,157.81,11436.0,137.3672,137.3672,137.2628,137.2976,11436.0
2016-06-23 13:45:00,157.81,157.86,157.76,157.78,10413.0,137.2976,137.3411,137.2541,137.2715,10413.0
2016-06-23 13:50:00,157.76,157.9,157.75,157.89,15508.0,137.2541,137.3759,137.2454,137.3672,15508.0
2016-06-23 13:55:00,157.87,157.91,157.83,157.86,17744.0,137.3498,137.3846,137.315,137.3411,17744.0
2016-06-23 14:00:00,157.82,157.93,157.75,157.91,17755.0,137.3063,137.402,137.2454,137.3846,17755.0
2016-06-23 14:05:00,157.91,157.93,157.85,157.92,16537.0,137.3846,137.402,137.3324,137.3933,16537.0
2016-06-23 14:10:00,157.92,158.02,157.91,157.95,21257.0,137.3933,137.4804,137.3846,137.4194,21257.0
2016-06-23 14:15:00,157.95,158.05,157.93,157.95,11082.0,137.4194,137.5065,137.402,137.4194,11082.0
2016-06-23 14:20:00,157.95,158.01,157.85,157.85,9811.0,137.4194,137.4716,137.3324,137.3324,9811.0
2016-06-23 14:25:00,157.86,158.0,157.8,157.84,22759.0,137.3411,137.4629,137.2889,137.3237,22759.0
2016-06-23 14:30:00,157.83,157.87,157.77,157.8,8033.0,137.315,137.3498,137.2628,137.2889,8033.0
2016-06-23 14:35:00,157.77,157.79,157.65,157.78,10652.0,137.2628,137.2802,137.1584,137.2715,10652.0
2016-06-23 14:40:00,157.76,157.78,157.69,157.69,8128.0,137.2541,137.2715,137.1932,137.1932,8128.0
2016-06-23 14:45:00,157.68,157.9,157.68,157.86,10215.0,137.1845,137.3759,137.1845,137.3411,10215.0
2016-06-23 14:50:00,157.83,157.94,157.76,157.94,7140.0,137.315,137.4107,137.2541,137.4107,7140.0
2016-06-23 14:55:00,157.94,157.99,157.86,157.89,14663.0,137.4107,137.4542,137.3411,137.3672,14663.0
2016-06-23 15:00:00,157.88,157.88,157.69,157.69,32001.0,137.3585,137.3585,137.1932,137.1932,32001.0
2016-06-23 15:05:00,157.66,157.72,157.63,157.69,9682.0,137.1671,137.2193,137.141,137.1932,9682.0
2016-06-23 15:10:00,157.66,157.78,157.66,157.78,12196.0,137.1671,137.2715,137.1671,137.2715,12196.0
2016-06-23 15:15:00,157.78,157.78,157.58,157.58,17433.0,137.2715,137.2715,137.0975,137.0975,17433.0
2016-06-23 15:20:00,157.59,157.59,157.5,157.52,9461.0,137.1062,137.1062,137.0279,137.0453,9461.0
2016-06-23 15:25:00,157.52,157.57,157.5,157.56,13210.0,137.0453,137.0888,137.0279,137.0801,13210.0
2016-06-23 15:30:00,157.58,157.67,157.5,157.62,24629.0,137.0975,137.1758,137.0279,137.1323,24629.0
2016-06-23 15:35:00,157.62,157.62,157.37,157.42,28672.0,137.1323,137.1323,136.9148,136.9583,28672.0
2016-06-23 15:40:00,157.41,157.5,157.37,157.5,34910.0,136.9496,137.0279,136.9148,137.0279,34910.0
2016-06-23 15:45:00,157.5,157.58,157.49,157.5,42929.0,137.0279,137.0975,137.0192,137.0279,42929.0
2016-06-23 15:50:00,157.51,157.72,157.51,157.67,51155.0,137.0366,137.2193,137.0366,137.1758,51155.0
2016-06-23 15:55:00,157.65,157.96,157.65,157.96,80330.0,137.1584,137.4281,137.1584,137.4281,80330.0
2016-06-24 09:30:00,151.95,153.0,151.23,152.93,107945.0,132.1993,133.1129,131.5729,133.052,107945.0
2016-06-24 09:35:00,152.99,153.13,152.59,152.94,58366.0,133.1042,133.226,132.7561,133.0607,58366.0
2016-06-24 09:40:00,152.88,153.48,152.75,153.21,40319.0,133.0085,133.5305,132.8954,133.2956,40319.0
2016-06-24 09:45:00,153.2,153.34,152.72,153.34,55676.0,133.2869,133.4087,132.8693,133.4087,55676.0
2016-06-24 09:50:00,153.23,153.74,153.18,153.68,43783.0,133.313,133.7567,133.2695,133.7045,43783.0
2016-06-24 09:55:00,153.76,154.07,153.6,153.88,44404.0,133.7741,134.0438,133.6349,133.8785,44404.0
2016-06-24 10:00:00,153.82,154.06,153.54,153.62,76330.0,133.8263,134.0351,133.5827,133.6523,76330.0
2016-06-24 10:05:00,153.66,153.87,153.51,153.8,23907.0,133.6871,133.8698,133.5566,133.8089,23907.0
2016-06-24 10:10:00,153.84,154.04,153.71,153.85,66239.0,133.8437,134.0177,133.7306,133.8524,66239.0
2016-06-24 10:15:00,153.85,154.0,153.61,153.8,35055.0,133.8524,133.9829,133.6436,133.8089,35055.0
2016-06-24 10:20:00,153.8,153.83,153.42,153.67,44966.0,133.8089,133.835,133.4783,133.6958,44966.0
2016-06-24 10:25:00,153.69,153.9,153.41,153.77,12860.0,133.7132,133.8959,133.4696,133.7828,12860.0
2016-06-24 10:30:00,153.69,153.9,153.64,153.75,23168.0,133.7132,133.8959,133.6697,133.7654,23168.0
2016-06-24 10:35:00,153.73,153.89,153.26,153.79,64218.0,133.748,133.8872,133.3391,133.8002,64218.0
2016-06-24 10:40:00,153.84,153.92,153.35,153.69,40469.0,133.8437,133.9133,133.4174,133.7132,40469.0
2016-06-24 10:45:00,153.75,153.75,153.11,153.15,37489.0,133.7654,133.7654,133.2086,133.2434,37489.0
2016-06-24 10:50:00,153.2,153.3,152.98,153.25,66284.0,133.2869,133.3739,133.0955,133.3304,66284.0
2016-06-24 10:55:00,153.26,153.36,152.82,152.82,30520.0,133.3391,133.4261,132.9563,132.9563,30520.0
2016-06-24 11:00:00,152.84,152.86,152.64,152.69,43396.0,132.9737,132.9911,132.7996,132.8432,43396.0
2016-06-24 11:05:00,152.74,153.02,152.66,153.02,23619.0,132.8867,133.1303,132.817,133.1303,23619.0
2016-06-24 11:10:00,153.03,153.17,152.88,153.09,16107.0,133.139,133.2608,133.0085,133.1912,16107.0
2016-06-24 11:15:00,153.09,153.09,152.61,152.73,15741.0,133.1912,133.1912,132.7735,132.878,15741.0
2016-06-24 11:20:00,152.72,152.77,152.53,152.62,21986.0,132.8693,132.9128,132.7039,132.7822,21986.0
2016-06-24 11:25:00,152.62,153.15,152.55,153.15,20802.0,132.7822,133.2434,132.7213,133.2434,20802.0
2016-06-24 11:30:00,153.14,153.37,153.1,153.22,18352.0,133.2347,133.4348,133.1999,133.3043,18352.0
2016-06-24 11:35:00,153.24,153.4,153.24,153.32,17456.0,133.3217,133.4609,133.3217,133.3913,17456.0
2016-06-24 11:40:00,153.25,153.32,153.04,153.28,14128.0,133.3304,133.3913,133.1477,133.3565,14128.0
2016-06-24 11:45:00,153.28,153.54,153.08,153.13,12893.0,133.3565,133.5827,133.1825,133.226,12893.0
2016-06-24 11:50:00,153.17,153.19,152.93,152.93,9629.0,133.2608,133.2782,133.052,133.052,9629.0
2016-06-24 11:55:00,152.97,153.05,152.89,152.95,15808.0,133.0868,133.1564,133.0172,133.0694,15808.0
2016-06-24 12:00:00,152.95,153.02,152.72,152.81,20776.0,133.0694,133.1303,132.8693,132.9476,20776.0
2016-06-24 12:05:00,152.82,152.82,152.68,152.68,15519.0,132.9563,132.9563,132.8345,132.8345,15519.0
2016-06-24 12:10:00,152.68,152.76,152.43,152.5,42716.0,132.8345,132.9041,132.6169,132.6778,42716.0
2016-06-24 12:15:00,152.49,152.51,152.21,152.28,29754.0,132.6691,132.6865,132.4255,132.4864,29754.0
2016-06-24 12:20:00,152.26,152.31,152.17,152.24,13941.0,132.469,132.5125,132.3907,132.4516,13941.0
2016-06-24 12:25:00,152.24,152.32,152.19,152.26,11024.0,132.4516,132.5212,132.4081,132.469,11024.0
2016-06-24 12:30:00,152.29,152.31,151.96,151.96,27652.0,132.4951,132.5125,132.208,132.208,27652.0
2016-06-24 12:35:00,151.96,152.06,151.83,151.89,15182.0,132.208,132.295,132.0949,132.1471,15182.0
2016-06-24 12:40:00,151.87,151.88,151.72,151.74,14397.0,132.1297,132.1384,131.9992,132.0166,14397.0
2016-06-24 12:45:00,151.78,151.78,151.56,151.72,9746.0,132.0514,132.0514,131.86,131.9992,9746.0
2016-06-24 12:50:00,151.71,151.78,151.63,151.77,11013.0,131.9905,132.0514,131.9209,132.0427,11013.0
2016-06-24 12:55:00,151.83,151.87,151.62,151.77,12334.0,132.0949,132.1297,131.9122,132.0427,12334.0
2016-06-24 13:00:00,151.8,151.88,151.7,151.75,17629.0,132.0688,132.1384,131.9818,132.0253,17629.0
2016-06-24 13:05:00,151.71,151.71,151.51,151.55,25027.0,131.9905,131.9905,131.8165,131.8513,25027.0
2016-06-24 13:10:00,151.56,151.91,151.56,151.89,16364.0,131.86,132.1645,131.86,132.1471,16364.0
2016-06-24 13:15:00,151.91,151.96,151.68,151.79,11036.0,132.1645,132.208,131.9644,132.0601,11036.0
2016-06-24 13:20:00,151.83,151.92,151.67,151.79,23162.0,132.0949,132.1732,131.9557,132.0601,23162.0
2016-06-24 13:25:00,151.81,151.85,151.68,151.69,16045.0,132.0775,132.1123,131.9644,131.9731,16045.0
2016-06-24 13:30:00,151.69,151.89,151.62,151.88,48578.0,131.9731,132.1471,131.9122,132.1384,48578.0
2016-06-24 13:35:00,151.85,152.04,151.81,151.81,25151.0,132.1123,132.2776,132.0775,132.0775,25151.0
2016-06-24 13:40:00,151.81,151.88,151.67,151.8,31698.0,132.0775,132.1384,131.9557,132.0688,31698.0
2016-06-24 13:45:00,151.78,151.83,151.59,151.74,11735.0,132.0514,132.0949,131.8861,132.0166,11735.0
2016-06-24 13:50:00,151.75,151.86,151.64,151.84,12524.0,132.0253,132.121,131.9296,132.1036,12524.0
2016-06-24 13:55:00,151.83,151.91,151.64,151.84,18538.0,132.0949,132.1645,131.9296,132.1036,18538.0
2016-06-24 14:00:00,151.87,151.98,151.82,151.86,13840.0,132.1297,132.2254,132.0862,132.121,13840.0
2016-06-24 14:05:00,151.87,151.95,151.73,151.77,19839.0,132.1297,132.1993,132.0079,132.0427,19839.0
2016-06-24 14:10:00,151.76,151.96,151.76,151.91,18625.0,132.034,132.208,132.034,132.1645,18625.0
2016-06-24 14:15:00,151.92,151.92,151.67,151.68,11789.0,132.1732,132.1732,131.9557,131.9644,11789.0
2016-06-24 14:20:00,151.68,151.68,151.14,151.15,71993.0,131.9644,131.9644,131.4946,131.5033,71993.0
2016-06-24 14:25:00,151.14,151.29,150.9,150.9,29151.0,131.4946,131.6251,131.2858,131.2858,29151.0
2016-06-24 14:30:00,150.9,150.9,150.53,150.7,25817.0,131.2858,131.2858,130.9639,131.1118,25817.0
2016-06-24 14:35:00,150.66,150.71,150.49,150.51,34748.0,131.077,131.1205,130.9291,130.9465,34748.0
2016-06-24 14:40:00,150.47,150.48,150.33,150.38,21659.0,130.9117,130.9204,130.7899,130.8334,21659.0
2016-06-24 14:45:00,150.38,150.38,150.13,150.18,31317.0,130.8334,130.8334,130.6159,130.6594,31317.0
2016-06-24 14:50:00,150.22,150.51,150.1,150.49,35100.0,130.6942,130.9465,130.5898,130.9291,35100.0
2016-06-24 14:55:00,150.48,150.69,150.48,150.51,33062.0,130.9204,131.1031,130.9204,130.9465,33062.0
2016-06-24 15:00:00,150.53,150.53,150.29,150.49,22027.0,130.9639,130.9639,130.7551,130.9291,22027.0
2016-06-24 15:05:00,150.51,150.53,150.41,150.52,23343.0,130.9465,130.9639,130.8595,130.9552,23343.0
2016-06-24 15:10:00,150.5,150.51,149.98,150.01,40782.0,130.9378,130.9465,130.4854,130.5115,40782.0
2016-06-24 15:15:00,150.01,150.05,149.5,149.67,63665.0,130.5115,130.5463,130.0678,130.2157,63665.0
2016-06-24 15:20:00,149.68,150.25,149.67,150.12,50716.0,130.2244,130.7203,130.2157,130.6072,50716.0
2016-06-24 15:25:00,150.17,150.4,150.15,150.39,59203.0,130.6507,130.8508,130.6333,130.8421,59203.0
2016-06-24 15:30:00,150.39,150.65,150.25,150.63,64941.0,130.8421,131.0683,130.7203,131.0509,64941.0
2016-06-24 15:35:00,150.63,150.87,150.35,150.41,60581.0,131.0509,131.2597,130.8073,130.8595,60581.0
2016-06-24 15:40:00,150.42,151.09,150.35,151.03,73271.0,130.8682,131.4511,130.8073,131.3989,73271.0
2016-06-24 15:45:00,151.05,151.3,150.94,151.02,101200.0,131.4163,131.6338,131.3206,131.3902,101200.0
2016-06-24 15:50:00,151.0,151.54,151.0,151.43,103540.0,131.3728,131.8426,131.3728,131.7469,103540.0
2016-06-24 15:55:00,151.43,151.43,150.56,150.63,150732.0,131.7469,131.7469,130.99,131.0509,150732.0
2016-06-27 09:30:00,149.1,149.41,148.05,149.41,101509.0,129.7198,129.9895,128.8063,129.9895,101509.0
2016-06-27 09:35:00,149.23,149.34,148.52,148.56,19668.0,129.8329,129.9286,129.2152,129.25,19668.0
2016-06-27 09:40:00,148.56,148.63,147.75,147.83,100167.0,129.25,129.3109,128.5453,128.6149,100167.0
2016-06-27 09:45:00,147.75,148.13,147.75,147.81,37525.0,128.5453,128.8759,128.5453,128.5975,37525.0
2016-06-27 09:50:00,147.8,148.06,147.56,147.57,41680.0,128.5888,128.815,128.38,128.3887,41680.0
2016-06-27 09:55:00,147.63,147.74,147.48,147.49,60909.0,128.4409,128.5366,128.3104,128.3191,60909.0
2016-06-27 10:00:00,147.49,147.81,147.47,147.5,44273.0,128.3191,128.5975,128.3017,128.3278,44273.0
2016-06-27 10:05:00,147.49,147.49,146.93,147.16,60276.0,128.3191,128.3191,127.8318,128.0319,60276.0
2016-06-27 10:10:00,147.14,147.31,146.82,146.86,20449.0,128.0145,128.1625,127.7361,127.7709,20449.0
2016-06-27 10:15:00,146.88,146.93,146.69,146.71,43541.0,127.7883,127.8318,127.623,127.6404,43541.0
2016-06-27 10:20:00,146.78,146.84,146.5,146.66,34092.0,127.7013,127.7535,127.4577,127.5969,34092.0
2016-06-27 10:25:00,146.66,146.67,146.4,146.48,30058.0,127.5969,127.6056,127.3707,127.4403,30058.0
2016-06-27 10:30:00,146.46,146.78,146.34,146.78,19925.0,127.4229,127.7013,127.3185,127.7013,19925.0
2016-06-27 10:35:00,146.85,146.99,146.77,146.78,31484.0,127.7622,127.884,127.6926,127.7013,31484.0
2016-06-27 10:40:00,146.84,147.14,146.66,146.79,22460.0,127.7535,128.0145,127.5969,127.71,22460.0
2016-06-27 10:45:00,146.8,146.81,146.01,146.05,46881.0,127.7187,127.7274,127.0314,127.0662,46881.0
2016-06-27 10:50:00,146.02,146.08,145.71,145.9,48662.0,127.0401,127.0923,126.7704,126.9357,48662.0
2016-06-27 10:55:00,145.94,146.07,145.5,145.6,25976.0,126.9705,127.0836,126.5877,126.6747,25976.0
2016-06-27 11:00:00,145.55,145.99,145.5,145.96,43431.0,126.6312,127.014,126.5877,126.9879,43431.0
2016-06-27 11:05:00,145.87,146.19,145.81,145.99,22943.0,126.9096,127.188,126.8574,127.014,22943.0
2016-06-27 11:10:00,145.99,145.99,145.53,145.67,25237.0,127.014,127.014,126.6138,126.7356,25237.0
2016-06-27 11:15:00,145.63,145.97,145.56,145.88,14422.0,126.7008,126.9966,126.6399,126.9183,14422.0
2016-06-27 11:20:00,145.87,146.15,145.7,145.77,13787.0,126.9096,127.1532,126.7617,126.8226,13787.0
2016-06-27 11:25:00,145.83,145.93,145.55,145.86,31746.0,126.8748,126.9618,126.6312,126.9009,31746.0
2016-06-27 11:30:00,145.86,146.76,145.85,146.65,18155.0,126.9009,127.6839,126.8922,127.5882,18155.0
2016-06-27 11:35:00,146.59,147.03,146.58,147.0,12287.0,127.536,127.9188,127.5273,127.8927,12287.0
2016-06-27 11:40:00,146.97,147.19,146.96,147.11,20010.0,127.8666,128.058,127.8579,127.9884,20010.0
2016-06-27 11:45:00,147.09,147.26,146.97,147.06,55507.0,127.971,128.1189,127.8666,127.9449,55507.0
2016-06-27 11:50:00,147.08,147.23,146.95,147.01,15714.0,127.9623,128.0928,127.8492,127.9014,15714.0
2016-06-27 11:55:00,147.07,147.16,146.74,146.74,24563.0,127.9536,128.0319,127.6665,127.6665,24563.0
2016-06-27 12:00:00,146.74,146.77,146.43,146.57,19272.0,127.6665,127.6926,127.3968,127.5186,19272.0
2016-06-27 12:05:00,146.57,146.67,146.35,146.41,18676.0,127.5186,127.6056,127.3272,127.3794,18676.0
2016-06-27 12:10:00,146.39,146.45,146.19,146.29,11851.0,127.362,127.4142,127.188,127.275,11851.0
2016-06-27 12:15:00,146.28,146.4,146.21,146.36,15884.0,127.2663,127.3707,127.2054,127.3359,15884.0
2016-06-27 12:20:00,146.34,146.41,146.11,146.22,17203.0,127.3185,127.3794,127.1184,127.2141,17203.0
2016-06-27 12:25:00,146.21,146.47,146.2,146.24,15177.0,127.2054,127.4316,127.1967,127.2315,15177.0
2016-06-27 12:30:00,146.25,146.36,146.06,146.19,12893.0,127.2402,127.3359,127.0749,127.188,12893.0
2016-06-27 12:35:00,146.18,146.35,146.17,146.2,14738.0,127.1793,127.3272,127.1706,127.1967,14738.0
2016-06-27 12:40:00,146.18,146.3,146.11,146.18,20088.0,127.1793,127.2837,127.1184,127.1793,20088.0
2016-06-27 12:45:00,146.16,146.27,146.08,146.17,12239.0,127.1619,127.2576,127.0923,127.1706,12239.0
2016-06-27 12:50:00,146.14,146.2,145.96,146.14,12475.0,127.1445,127.1967,126.9879,127.1445,12475.0
2016-06-27 12:55:00,146.13,146.44,146.13,146.36,8044.0,127.1358,127.4055,127.1358,127.3359,8044.0
2016-06-27 13:00:00,146.4,146.69,146.39,146.66,7839.0,127.3707,127.623,127.362,127.5969,7839.0
2016-06-27 13:05:00,146.66,146.77,146.5,146.5,10978.0,127.5969,127.6926,127.4577,127.4577,10978.0
2016-06-27 13:10:00,146.48,146.52,146.32,146.33,6956.0,127.4403,127.4751,127.3011,127.3098,6956.0
2016-06-27 13:15:00,146.39,146.61,146.39,146.58,7856.0,127.362,127.5534,127.362,127.5273,7856.0
2016-06-27 13:20:00,146.6,146.65,146.5,146.65,8708.0,127.5447,127.5882,127.4577,127.5882,8708.0
2016-06-27 13:25:00,146.63,146.83,146.61,146.73,6902.0,127.5708,127.7448,127.5534,127.6578,6902.0
2016-06-27 13:30:00,146.73,146.84,146.43,146.5,10811.0,127.6578,127.7535,127.3968,127.4577,10811.0
2016-06-27 13:35:00,146.45,146.46,146.32,146.32,8790.0,127.4142,127.4229,127.3011,127.3011,8790.0
2016-06-27 13:40:00,146.32,146.37,145.91,145.91,8800.0,127.3011,127.3446,126.9444,126.9444,8800.0
2016-06-27 13:45:00,145.89,145.96,145.82,145.9,17943.0,126.927,126.9879,126.8661,126.9357,17943.0
2016-06-27 13:50:00,145.88,146.1,145.79,146.1,12799.0,126.9183,127.1097,126.84,127.1097,12799.0
2016-06-27 13:55:00,146.02,146.02,145.73,145.9,16009.0,127.0401,127.0401,126.7878,126.9357,16009.0
2016-06-27 14:00:00,145.86,145.97,145.74,145.81,14178.0,126.9009,126.9966,126.7965,126.8574,14178.0
2016-06-27 14:05:00,145.81,145.82,145.55,145.65,12348.0,126.8574,126.8661,126.6312,126.7182,12348.0
2016-06-27 14:10:00,145.63,145.7,145.53,145.53,12110.0,126.7008,126.7617,126.6138,126.6138,12110.0
2016-06-27 14:15:00,145.53,145.58,145.32,145.38,23776.0,126.6138,126.6573,126.4311,126.4833,23776.0
2016-06-27 14:20:00,145.4,145.55,145.38,145.46,12380.0,126.5007,126.6312,126.4833,126.5529,12380.0
2016-06-27 14:25:00,145.46,145.64,145.32,145.64,29605.0,126.5529,126.7095,126.4311,126.7095,29605.0
2016-06-27 14:30:00,145.61,145.64,145.41,145.47,37226.0,126.6834,126.7095,126.5094,126.5616,37226.0
2016-06-27 14:35:00,145.52,145.77,145.52,145.61,32148.0,126.6051,126.8226,126.6051,126.6834,32148.0
2016-06-27 14:40:00,145.62,145.75,145.53,145.64,12007.0,126.6921,126.8052,126.6138,126.7095,12007.0
2016-06-27 14:45:00,145.67,145.67,145.25,145.32,21796.0,126.7356,126.7356,126.3702,126.4311,21796.0
2016-06-27 14:50:00,145.33,145.43,145.2,145.23,29938.0,126.4398,126.5268,126.3267,126.3528,29938.0
2016-06-27 14:55:00,145.19,145.3,145.04,145.12,19834.0,126.318,126.4137,126.1875,126.2571,19834.0
2016-06-27 15:00:00,145.15,145.42,145.1,145.42,16101.0,126.2832,126.5181,126.2397,126.5181,16101.0
2016-06-27 15:05:00,145.41,145.46,145.23,145.31,17742.0,126.5094,126.5529,126.3528,126.4224,17742.0
2016-06-27 15:10:00,145.32,145.61,145.31,145.59,22774.0,126.4311,126.6834,126.4224,126.666,22774.0
2016-06-27 15:15:00,145.57,145.57,145.28,145.32,21338.0,126.6486,126.6486,126.3963,126.4311,21338.0
2016-06-27 15:20:00,145.32,145.32,145.0,145.0,38784.0,126.4311,126.4311,126.1527,126.1527,38784.0
2016-06-27 15:25:00,145.06,145.28,145.06,145.25,32274.0,126.2049,126.3963,126.2049,126.3702,32274.0
2016-06-27 15:30:00,145.24,145.52,145.19,145.47,25339.0,126.3615,126.6051,126.318,126.5616,25339.0
2016-06-27 15:35:00,145.46,146.08,145.43,146.08,39072.0,126.5529,127.0923,126.5268,127.0923,39072.0
2016-06-27 15:40:00,146.03,146.14,145.97,146.13,67594.0,127.0488,127.1445,126.9966,127.1358,67594.0
2016-06-27 15:45:00,146.12,146.3,146.06,146.3,60447.0,127.1271,127.2837,127.0749,127.2837,60447.0
2016-06-27 15:50:00,146.3,146.3,146.05,146.25,72047.0,127.2837,127.2837,127.0662,127.2402,72047.0
2016-06-27 15:55:00,146.26,146.27,146.05,146.11,92044.0,127.2489,127.2576,127.0662,127.1184,92044.0
2016-06-28 09:30:00,148.52,148.99,148.06,148.65,78189.0,129.2152,129.6241,128.815,129.3283,78189.0
2016-06-28 09:35:00,148.65,148.79,148.21,148.46,27668.0,129.3283,129.4501,128.9455,129.163,27668.0
2016-06-28 09:40:00,148.46,148.87,148.23,148.83,21868.0,129.163,129.5197,128.9629,129.4849,21868.0
2016-06-28 09:45:00,148.78,148.96,148.46,148.6,32067.0,129.4414,129.598,129.163,129.2848,32067.0
2016-06-28 09:50:00,148.73,148.87,148.26,148.26,28408.0,129.3979,129.5197,128.989,128.989,28408.0
2016-06-28 09:55:00,148.29,148.58,148.27,148.46,14525.0,129.0151,129.2674,128.9977,129.163,14525.0
2016-06-28 10:00:00,148.51,149.24,148.51,149.19,18672.0,129.2065,129.8416,129.2065,129.7981,18672.0
2016-06-28 10:05:00,149.15,149.15,148.5,148.73,11583.0,129.7633,129.7633,129.1978,129.3979,11583.0
2016-06-28 10:10:00,148.81,148.86,148.5,148.53,18284.0,129.4675,129.511,129.1978,129.2239,18284.0
2016-06-28 10:15:00,148.57,148.65,148.35,148.5,20330.0,129.2587,129.3283,129.0673,129.1978,20330.0
2016-06-28 10:20:00,148.51,148.54,147.73,147.8,26822.0,129.2065,129.2326,128.5279,128.5888,26822.0
2016-06-28 10:25:00,147.79,147.91,147.53,147.55,27008.0,128.5801,128.6845,128.3539,128.3713,27008.0
2016-06-28 10:30:00,147.55,147.7,147.44,147.59,29498.0,128.3713,128.5018,128.2756,128.4061,29498.0
2016-06-28 10:35:00,147.57,147.68,147.4,147.4,15257.0,128.3887,128.4844,128.2408,128.2408,15257.0
2016-06-28 10:40:00,147.35,147.59,147.21,147.55,8838.0,128.1973,128.4061,128.0754,128.3713,8838.0
2016-06-28 10:45:00,147.59,147.63,147.4,147.43,11780.0,128.4061,128.4409,128.2408,128.2669,11780.0
2016-06-28 10:50:00,147.41,147.53,147.3,147.43,9710.0,128.2495,128.3539,128.1537,128.2669,9710.0
2016-06-28 10:55:00,147.42,147.48,147.04,147.13,13764.0,128.2582,128.3104,127.9275,128.0058,13764.0
2016-06-28 11:00:00,147.13,147.2,146.94,147.02,14991.0,128.0058,128.0667,127.8405,127.9101,14991.0
2016-06-28 11:05:00,146.95,147.13,146.84,146.84,7951.0,127.8492,128.0058,127.7535,127.7535,7951.0
2016-06-28 11:10:00,146.84,146.93,146.63,146.78,23285.0,127.7535,127.8318,127.5708,127.7013,23285.0
2016-06-28 11:15:00,146.81,146.95,146.69,146.76,15817.0,127.7274,127.8492,127.623,127.6839,15817.0
2016-06-28 11:20:00,146.76,146.76,146.5,146.54,28006.0,127.6839,127.6839,127.4577,127.4925,28006.0
2016-06-28 11:25:00,146.53,146.61,146.38,146.45,9015.0,127.4838,127.5534,127.3533,127.4142,9015.0
2016-06-28 11:30:00,146.48,146.57,146.45,146.51,18835.0,127.4403,127.5186,127.4142,127.4664,18835.0
2016-06-28 11:35:00,146.56,146.61,146.4,146.41,18027.0,127.5099,127.5534,127.3707,127.3794,18027.0
2016-06-28 11:40:00,146.43,146.57,146.41,146.51,21113.0,127.3968,127.5186,127.3794,127.4664,21113.0
2016-06-28 11:45:00,146.52,146.69,146.48,146.67,28525.0,127.4751,127.623,127.4403,127.6056,28525.0
2016-06-28 11:50:00,146.65,146.77,146.47,146.67,20714.0,127.5882,127.6926,127.4316,127.6056,20714.0
2016-06-28 11:55:00,146.71,146.84,146.65,146.81,10800.0,127.6404,127.7535,127.5882,127.7274,10800.0
2016-06-28 12:00:00,146.82,146.96,146.79,146.9,24768.0,127.7361,127.8579,127.71,127.8057,24768.0
2016-06-28 12:05:00,146.93,146.95,146.78,146.82,13481.0,127.8318,127.8492,127.7013,127.7361,13481.0
2016-06-28 12:10:00,146.82,146.9,146.77,146.79,10930.0,127.7361,127.8057,127.6926,127.71,10930.0
2016-06-28 12:15:00,146.83,146.91,146.74,146.76,8728.0,127.7448,127.8144,127.6665,127.6839,8728.0
2016-06-28 12:20:00,146.75,146.87,146.72,146.79,5300.0,127.6752,127.7796,127.6491,127.71,5300.0
2016-06-28 12:25:00,146.76,146.91,146.76,146.89,5816.0,127.6839,127.8144,127.6839,127.797,5816.0
2016-06-28 12:30:00,146.89,146.98,146.83,146.95,5308.0,127.797,127.8753,127.7448,127.8492,5308.0
2016-06-28 12:35:00,146.96,147.12,146.93,147.08,16204.0,127.8579,127.9971,127.8318,127.9623,16204.0
2016-06-28 12:40:00,147.1,147.26,147.1,147.13,6843.0,127.9797,128.1189,127.9797,128.0058,6843.0
2016-06-28 12:45:00,147.11,147.11,146.92,146.96,6617.0,127.9884,127.9884,127.8231,127.8579,6617.0
2016-06-28 12:50:00,147.0,147.08,146.99,147.04,7243.0,127.8927,127.9623,127.884,127.9275,7243.0
2016-06-28 12:55:00,147.01,147.05,146.86,146.88,6808.0,127.9014,127.9362,127.7709,127.7883,6808.0
2016-06-28 13:00:00,146.88,146.91,146.75,146.8,6307.0,127.7883,127.8144,127.6752,127.7187,6307.0
2016-06-28 13:05:00,146.76,146.81,146.54,146.59,9838.0,127.6839,127.7274,127.4925,127.536,9838.0
2016-06-28 13:10:00,146.65,146.81,146.64,146.78,4000.0,127.5882,127.7274,127.5795,127.7013,4000.0
2016-06-28 13:15:00,146.82,146.82,146.4,146.53,11068.0,127.7361,127.7361,127.3707,127.4838,11068.0
2016-06-28 13:20:00,146.53,146.56,146.34,146.37,6691.0,127.4838,127.5099,127.3185,127.3446,6691.0
2016-06-28 13:25:00,146.35,146.51,146.31,146.36,7858.0,127.3272,127.4664,127.2924,127.3359,7858.0
2016-06-28 13:30:00,146.41,146.53,146.33,146.38,16733.0,127.3794,127.4838,127.3098,127.3533,16733.0
2016-06-28 13:35:00,146.39,146.59,146.39,146.51,6348.0,127.362,127.536,127.362,127.4664,6348.0
2016-06-28 13:40:00,146.48,146.63,146.48,146.63,10202.0,127.4403,127.5708,127.4403,127.5708,10202.0
2016-06-28 13:45:00,146.6,146.69,146.58,146.63,7708.0,127.5447,127.623,127.5273,127.5708,7708.0
2016-06-28 13:50:00,146.62,146.69,146.58,146.58,7793.0,127.5621,127.623,127.5273,127.5273,7793.0
2016-06-28 13:55:00,146.61,146.67,146.52,146.55,10432.0,127.5534,127.6056,127.4751,127.5012,10432.0
2016-06-28 14:00:00,146.53,146.62,146.43,146.43,13844.0,127.4838,127.5621,127.3968,127.3968,13844.0
2016-06-28 14:05:00,146.45,146.51,146.42,146.46,11714.0,127.4142,127.4664,127.3881,127.4229,11714.0
2016-06-28 14:10:00,146.46,146.5,146.19,146.22,19085.0,127.4229,127.4577,127.188,127.2141,19085.0
2016-06-28 14:15:00,146.24,146.4,146.24,146.4,15721.0,127.2315,127.3707,127.2315,127.3707,15721.0
2016-06-28 14:20:00,146.39,146.46,146.34,146.38,10863.0,127.362,127.4229,127.3185,127.3533,10863.0
2016-06-28 14:25:00,146.37,146.44,146.34,146.38,16955.0,127.3446,127.4055,127.3185,127.3533,16955.0
2016-06-28 14:30:00,146.38,146.65,146.38,146.59,27346.0,127.3533,127.5882,127.3533,127.536,27346.0
2016-06-28 14:35:00,146.63,147.05,146.6,146.98,132857.0,127.5708,127.9362,127.5447,127.8753,132857.0
2016-06-28 14:40:00,146.96,147.05,146.86,147.05,25371.0,127.8579,127.9362,127.7709,127.9362,25371.0
2016-06-28 14:45:00,147.04,147.26,147.04,147.23,17336.0,127.9275,128.1189,127.9275,128.0928,17336.0
2016-06-28 14:50:00,147.25,147.68,147.25,147.67,25514.0,128.1102,128.4844,128.1102,128.4757,25514.0
2016-06-28 14:55:00,147.7,147.97,147.69,147.95,25522.0,128.5018,128.7367,128.4931,128.7193,25522.0
2016-06-28 15:00:00,147.93,148.0,147.85,147.86,23729.0,128.7019,128.7628,128.6323,128.641,23729.0
2016-06-28 15:05:00,147.89,148.07,147.89,147.98,18172.0,128.6671,128.8237,128.6671,128.7454,18172.0
2016-06-28 15:10:00,147.99,148.2,147.98,148.2,16806.0,128.7541,128.9368,128.7454,128.9368,16806.0
2016-06-28 15:15:00,148.22,148.22,147.83,147.85,13290.0,128.9542,128.9542,128.6149,128.6323,13290.0
2016-06-28 15:20:00,147.86,147.87,147.72,147.76,14656.0,128.641,128.6497,128.5192,128.554,14656.0
2016-06-28 15:25:00,147.76,147.76,147.41,147.53,14290.0,128.554,128.554,128.2495,128.3539,14290.0
2016-06-28 15:30:00,147.55,147.76,147.47,147.49,18881.0,128.3713,128.554,128.3017,128.3191,18881.0
2016-06-28 15:35:00,147.51,147.73,147.47,147.69,20216.0,128.3365,128.5279,128.3017,128.4931,20216.0
2016-06-28 15:40:00,147.72,147.99,147.71,147.93,26843.0,128.5192,128.7541,128.5105,128.7019,26843.0
2016-06-28 15:45:00,147.93,148.05,147.91,148.03,24267.0,128.7019,128.8063,128.6845,128.7889,24267.0
2016-06-28 15:50:00,148.03,148.03,147.75,147.98,28170.0,128.7889,128.7889,128.5453,128.7454,28170.0
2016-06-28 15:55:00,147.99,148.13,147.88,148.08,56380.0,128.7541,128.8759,128.6584,128.8324,56380.0
2016-06-29 09:30:00,149.54,150.29,149.54,150.28,30171.0,130.1026,130.7551,130.1026,130.7464,30171.0
2016-06-29 09:35:00,150.33,150.36,149.26,149.89,23556.0,130.7899,130.816,129.859,130.4071,23556.0
2016-06-29 09:40:00,149.89,149.89,148.85,149.07,16099.0,130.4071,130.4071,129.5023,129.6937,16099.0
2016-06-29 09:45:00,149.13,149.64,149.13,149.39,20334.0,129.7459,130.1896,129.7459,129.9721,20334.0
2016-06-29 09:50:00,149.44,149.72,149.37,149.4,22339.0,130.0156,130.2592,129.9547,129.9808,22339.0
2016-06-29 09:55:00,149.45,149.65,149.19,149.23,21245.0,130.0243,130.1983,129.7981,129.8329,21245.0
2016-06-29 10:00:00,149.23,149.88,149.16,149.56,25249.0,129.8329,130.3984,129.772,130.12,25249.0
2016-06-29 10:05:00,149.56,149.74,149.4,149.52,9466.0,130.12,130.2766,129.9808,130.0852,9466.0
2016-06-29 10:10:00,149.54,149.75,149.45,149.45,9847.0,130.1026,130.2853,130.0243,130.0243,9847.0
2016-06-29 10:15:00,149.45,149.53,149.22,149.31,11291.0,130.0243,130.0939,129.8242,129.9025,11291.0
2016-06-29 10:20:00,149.37,149.53,149.34,149.38,30405.0,129.9547,130.0939,129.9286,129.9634,30405.0
2016-06-29 10:25:00,149.39,149.44,149.18,149.27,32200.0,129.9721,130.0156,129.7894,129.8677,32200.0
2016-06-29 10:30:00,149.18,149.73,149.17,149.73,21436.0,129.7894,130.2679,129.7807,130.2679,21436.0
2016-06-29 10:35:00,149.69,149.9,149.61,149.9,17060.0,130.2331,130.4158,130.1635,130.4158,17060.0
2016-06-29 10:40:00,149.89,150.04,149.83,149.83,13623.0,130.4071,130.5376,130.3549,130.3549,13623.0
2016-06-29 10:45:00,149.87,150.28,149.8,150.27,25943.0,130.3897,130.7464,130.3288,130.7377,25943.0
2016-06-29 10:50:00,150.32,150.4,150.19,150.22,15552.0,130.7812,130.8508,130.6681,130.6942,15552.0
2016-06-29 10:55:00,150.26,150.3,150.1,150.11,9200.0,130.729,130.7638,130.5898,130.5985,9200.0
2016-06-29 11:00:00,150.14,150.38,150.09,150.35,12211.0,130.6246,130.8334,130.5811,130.8073,12211.0
2016-06-29 11:05:00,150.32,150.34,150.15,150.2,9738.0,130.7812,130.7986,130.6333,130.6768,9738.0
2016-06-29 11:10:00,150.21,150.54,150.14,150.52,15447.0,130.6855,130.9726,130.6246,130.9552,15447.0
2016-06-29 11:15:00,150.54,150.57,150.28,150.31,14506.0,130.9726,130.9987,130.7464,130.7725,14506.0
2016-06-29 11:20:00,150.32,150.32,150.06,150.1,18145.0,130.7812,130.7812,130.555,130.5898,18145.0
2016-06-29 11:25:00,150.12,150.18,149.71,149.89,34196.0,130.6072,130.6594,130.2505,130.4071,34196.0
2016-06-29 11:30:00,149.93,150.21,149.76,150.21,31308.0,130.4419,130.6855,130.294,130.6855,31308.0
2016-06-29 11:35:00,150.21,150.41,150.18,150.41,6350.0,130.6855,130.8595,130.6594,130.8595,6350.0
2016-06-29 11:40:00,150.43,150.47,150.01,150.13,21437.0,130.8769,130.9117,130.5115,130.6159,21437.0
2016-06-29 11:45:00,150.11,150.14,150.01,150.05,10532.0,130.5985,130.6246,130.5115,130.5463,10532.0
2016-06-29 11:50:00,150.07,150.12,149.93,150.03,13541.0,130.5637,130.6072,130.4419,130.5289,13541.0
2016-06-29 11:55:00,150.08,150.2,149.96,149.98,24212.0,130.5724,130.6768,130.468,130.4854,24212.0
2016-06-29 12:00:00,150.03,150.14,149.95,150.09,23307.0,130.5289,130.6246,130.4593,130.5811,23307.0
2016-06-29 12:05:00,150.04,150.23,149.87,150.19,29312.0,130.5376,130.7029,130.3897,130.6681,29312.0
2016-06-29 12:10:00,150.23,150.39,150.2,150.33,6062.0,130.7029,130.8421,130.6768,130.7899,6062.0
2016-06-29 12:15:00,150.36,150.43,150.3,150.42,6638.0,130.816,130.8769,130.7638,130.8682,6638.0
2016-06-29 12:20:00,150.39,150.5,150.38,150.5,5100.0,130.8421,130.9378,130.8334,130.9378,5100.0
2016-06-29 12:25:00,150.52,150.57,150.45,150.48,10429.0,130.9552,130.9987,130.8943,130.9204,10429.0
2016-06-29 12:30:00,150.46,150.47,150.29,150.34,7456.0,130.903,130.9117,130.7551,130.7986,7456.0
2016-06-29 12:35:00,150.36,150.48,150.36,150.44,7328.0,130.816,130.9204,130.816,130.8856,7328.0
2016-06-29 12:40:00,150.41,150.45,150.34,150.34,7950.0,130.8595,130.8943,130.7986,130.7986,7950.0
2016-06-29 12:45:00,150.31,150.35,150.16,150.34,14038.0,130.7725,130.8073,130.642,130.7986,14038.0
2016-06-29 12:50:00,150.34,150.36,150.26,150.27,8200.0,130.7986,130.816,130.729,130.7377,8200.0
2016-06-29 12:55:00,150.26,150.33,150.09,150.28,19599.0,130.729,130.7899,130.5811,130.7464,19599.0
2016-06-29 13:00:00,150.28,150.39,150.19,150.37,11371.0,130.7464,130.8421,130.6681,130.8247,11371.0
2016-06-29 13:05:00,150.41,150.42,150.13,150.18,12900.0,130.8595,130.8682,130.6159,130.6594,12900.0
2016-06-29 13:10:00,150.15,150.21,149.98,150.02,20398.0,130.6333,130.6855,130.4854,130.5202,20398.0
2016-06-29 13:15:00,150.01,150.04,149.86,149.98,18078.0,130.5115,130.5376,130.381,130.4854,18078.0
2016-06-29 13:20:00,149.99,150.23,149.94,150.23,8123.0,130.4941,130.7029,130.4506,130.7029,8123.0
2016-06-29 13:25:00,150.24,150.3,150.05,150.05,6794.0,130.7116,130.7638,130.5463,130.5463,6794.0
2016-06-29 13:30:00,150.1,150.17,150.0,150.05,6461.0,130.5898,130.6507,130.5028,130.5463,6461.0
2016-06-29 13:35:00,150.01,150.16,150.01,150.16,10360.0,130.5115,130.642,130.5115,130.642,10360.0
2016-06-29 13:40:00,150.17,150.23,149.97,149.97,20585.0,130.6507,130.7029,130.4767,130.4767,20585.0
2016-06-29 13:45:00,149.97,150.1,149.86,149.86,14830.0,130.4767,130.5898,130.381,130.381,14830.0
2016-06-29 13:50:00,149.9,149.93,149.85,149.93,8624.0,130.4158,130.4419,130.3723,130.4419,8624.0
2016-06-29 13:55:00,149.92,150.24,149.91,150.21,15276.0,130.4332,130.7116,130.4245,130.6855,15276.0
2016-06-29 14:00:00,150.18,150.5,150.18,150.44,12501.0,130.6594,130.9378,130.6594,130.8856,12501.0
2016-06-29 14:05:00,150.47,150.5,150.28,150.33,11054.0,130.9117,130.9378,130.7464,130.7899,11054.0
2016-06-29 14:10:00,150.31,150.53,150.31,150.47,12292.0,130.7725,130.9639,130.7725,130.9117,12292.0
2016-06-29 14:15:00,150.5,150.52,150.24,150.24,14277.0,130.9378,130.9552,130.7116,130.7116,14277.0
2016-06-29 14:20:00,150.31,150.5,150.3,150.46,9668.0,130.7725,130.9378,130.7638,130.903,9668.0
2016-06-29 14:25:00,150.46,150.47,150.21,150.37,13834.0,130.903,130.9117,130.6855,130.8247,13834.0
2016-06-29 14:30:00,150.37,150.5,150.37,150.48,9928.0,130.8247,130.9378,130.8247,130.9204,9928.0
2016-06-29 14:35:00,150.48,150.5,150.32,150.34,19495.0,130.9204,130.9378,130.7812,130.7986,19495.0
2016-06-29 14:40:00,150.36,150.49,150.33,150.44,10431.0,130.816,130.9291,130.7899,130.8856,10431.0
2016-06-29 14:45:00,150.44,150.52,150.31,150.35,15617.0,130.8856,130.9552,130.7725,130.8073,15617.0
2016-06-29 14:50:00,150.35,150.39,150.1,150.18,11205.0,130.8073,130.8421,130.5898,130.6594,11205.0
2016-06-29 14:55:00,150.18,150.32,150.17,150.26,14111.0,130.6594,130.7812,130.6507,130.729,14111.0
2016-06-29 15:00:00,150.3,150.44,150.26,150.43,19471.0,130.7638,130.8856,130.729,130.8769,19471.0
2016-06-29 15:05:00,150.42,150.44,150.32,150.35,13460.0,130.8682,130.8856,130.7812,130.8073,13460.0
2016-06-29 15:10:00,150.34,150.45,150.33,150.36,14388.0,130.7986,130.8943,130.7899,130.816,14388.0
2016-06-29 15:15:00,150.35,150.4,150.28,150.33,14181.0,130.8073,130.8508,130.7464,130.7899,14181.0
2016-06-29 15:20:00,150.35,150.38,150.14,150.22,12036.0,130.8073,130.8334,130.6246,130.6942,12036.0
2016-06-29 15:25:00,150.21,150.31,150.18,150.3,17601.0,130.6855,130.7725,130.6594,130.7638,17601.0
2016-06-29 15:30:00,150.26,150.36,150.18,150.34,27855.0,130.729,130.816,130.6594,130.7986,27855.0
2016-06-29 15:35:00,150.33,150.34,150.26,150.29,37846.0,130.7899,130.7986,130.729,130.7551,37846.0
2016-06-29 15:40:00,150.29,150.38,150.21,150.27,36468.0,130.7551,130.8334,130.6855,130.7377,36468.0
2016-06-29 15:45:00,150.25,150.46,150.23,150.36,48512.0,130.7203,130.903,130.7029,130.816,48512.0
2016-06-29 15:50:00,150.36,150.4,150.18,150.21,64229.0,130.816,130.8508,130.6594,130.6855,64229.0
2016-06-29 15:55:00,150.21,150.31,150.16,150.23,156597.0,130.6855,130.7725,130.642,130.7029,156597.0
2016-06-30 09:30:00,150.26,150.99,150.0,150.27,45294.0,130.729,131.3641,130.5028,130.7377,45294.0
2016-06-30 09:35:00,150.35,150.5,149.87,150.14,7439.0,130.8073,130.9378,130.3897,130.6246,7439.0
2016-06-30 09:40:00,150.19,150.19,149.38,149.57,27281.0,130.6681,130.6681,129.9634,130.1287,27281.0
2016-06-30 09:45:00,149.44,149.65,149.13,149.6,35468.0,130.0156,130.1983,129.7459,130.1548,35468.0
2016-06-30 09:50:00,149.59,149.68,149.25,149.29,40705.0,130.1461,130.2244,129.8503,129.8851,40705.0
2016-06-30 09:55:00,149.35,149.44,149.09,149.19,21698.0,129.9373,130.0156,129.7111,129.7981,21698.0
2016-06-30 10:00:00,149.19,149.3,149.04,149.16,11071.0,129.7981,129.8938,129.6676,129.772,11071.0
2016-06-30 10:05:00,149.21,149.3,149.01,149.26,14852.0,129.8155,129.8938,129.6415,129.859,14852.0
2016-06-30 10:10:00,149.28,149.65,149.19,149.65,16289.0,129.8764,130.1983,129.7981,130.1983,16289.0
2016-06-30 10:15:00,149.71,149.83,149.59,149.63,10509.0,130.2505,130.3549,130.1461,130.1809,10509.0
2016-06-30 10:20:00,149.63,149.74,149.54,149.6,16653.0,130.1809,130.2766,130.1026,130.1548,16653.0
2016-06-30 10:25:00,149.6,149.61,149.41,149.59,5795.0,130.1548,130.1635,129.9895,130.1461,5795.0
2016-06-30 10:30:00,149.66,149.88,149.61,149.8,16407.0,130.207,130.3984,130.1635,130.3288,16407.0
2016-06-30 10:35:00,149.79,149.88,149.64,149.66,9859.0,130.3201,130.3984,130.1896,130.207,9859.0
2016-06-30 10:40:00,149.63,149.72,149.39,149.68,26180.0,130.1809,130.2592,129.9721,130.2244,26180.0
2016-06-30 10:45:00,149.73,150.06,149.73,150.03,5871.0,130.2679,130.555,130.2679,130.5289,5871.0
2016-06-30 10:50:00,150.0,150.18,149.9,149.97,11411.0,130.5028,130.6594,130.4158,130.4767,11411.0
2016-06-30 10:55:00,150.02,150.28,150.02,150.27,11562.0,130.5202,130.7464,130.5202,130.7377,11562.0
2016-06-30 11:00:00,150.19,150.38,150.11,150.38,16456.0,130.6681,130.8334,130.5985,130.8334,16456.0
2016-06-30 11:05:00,150.42,150.83,150.31,150.83,21625.0,130.8682,131.2249,130.7725,131.2249,21625.0
2016-06-30 11:10:00,150.83,150.96,150.38,150.77,51643.0,131.2249,131.338,130.8334,131.1727,51643.0
2016-06-30 11:15:00,150.78,150.83,150.43,150.43,11714.0,131.1814,131.2249,130.8769,130.8769,11714.0
2016-06-30 11:20:00,150.49,150.59,150.44,150.58,8325.0,130.9291,131.0161,130.8856,131.0074,8325.0
2016-06-30 11:25:00,150.62,150.85,150.59,150.84,11017.0,131.0422,131.2423,131.0161,131.2336,11017.0
2016-06-30 11:30:00,150.82,151.05,150.68,150.68,17355.0,131.2162,131.4163,131.0944,131.0944,17355.0
2016-06-30 11:35:00,150.68,150.82,150.67,150.75,6803.0,131.0944,131.2162,131.0857,131.1553,6803.0
2016-06-30 11:40:00,150.75,150.75,150.56,150.65,5301.0,131.1553,131.1553,130.99,131.0683,5301.0
2016-06-30 11:45:00,150.65,150.89,150.6,150.88,4800.0,131.0683,131.2771,131.0248,131.2684,4800.0
2016-06-30 11:50:00,150.88,150.88,150.67,150.78,8596.0,131.2684,131.2684,131.0857,131.1814,8596.0
2016-06-30 11:55:00,150.82,150.92,150.75,150.81,3667.0,131.2162,131.3032,131.1553,131.2075,3667.0
2016-06-30 12:00:00,150.91,151.1,150.85,150.98,8474.0,131.2945,131.4598,131.2423,131.3554,8474.0
2016-06-30 12:05:00,151.03,151.03,150.61,150.64,15878.0,131.3989,131.3989,131.0335,131.0596,15878.0
2016-06-30 12:10:00,150.64,150.88,150.62,150.85,11211.0,131.0596,131.2684,131.0422,131.2423,11211.0
2016-06-30 12:15:00,150.89,151.12,150.79,151.05,5221.0,131.2771,131.4772,131.1901,131.4163,5221.0
2016-06-30 12:20:00,151.02,151.29,151.02,151.27,33885.0,131.3902,131.6251,131.3902,131.6077,33885.0
2016-06-30 12:25:00,151.26,151.37,151.21,151.29,4760.0,131.599,131.6947,131.5555,131.6251,4760.0
2016-06-30 12:30:00,151.3,151.39,151.2,151.2,9803.0,131.6338,131.7121,131.5468,131.5468,9803.0
2016-06-30 12:35:00,151.22,151.26,150.99,151.09,9510.0,131.5642,131.599,131.3641,131.4511,9510.0
2016-06-30 12:40:00,151.07,151.14,150.93,150.95,10706.0,131.4337,131.4946,131.3119,131.3293,10706.0
2016-06-30 12:45:00,151.01,151.16,150.99,151.11,2953.0,131.3815,131.512,131.3641,131.4685,2953.0
2016-06-30 12:50:00,151.16,151.35,151.16,151.29,11778.0,131.512,131.6773,131.512,131.6251,11778.0
2016-06-30 12:55:00,151.28,151.37,151.25,151.25,7034.0,131.6164,131.6947,131.5903,131.5903,7034.0
2016-06-30 13:00:00,151.3,151.38,151.27,151.38,13870.0,131.6338,131.7034,131.6077,131.7034,13870.0
2016-06-30 13:05:00,151.37,151.4,151.29,151.3,6001.0,131.6947,131.7208,131.6251,131.6338,6001.0
2016-06-30 13:10:00,151.26,151.33,151.18,151.2,5380.0,131.599,131.6599,131.5294,131.5468,5380.0
2016-06-30 13:15:00,151.21,151.27,151.14,151.15,6420.0,131.5555,131.6077,131.4946,131.5033,6420.0
2016-06-30 13:20:00,151.18,151.21,151.12,151.12,3800.0,131.5294,131.5555,131.4772,131.4772,3800.0
2016-06-30 13:25:00,151.15,151.22,151.12,151.19,18589.0,131.5033,131.5642,131.4772,131.5381,18589.0
2016-06-30 13:30:00,151.21,151.23,151.11,151.16,8601.0,131.5555,131.5729,131.4685,131.512,8601.0
2016-06-30 13:35:00,151.16,151.2,151.03,151.09,10231.0,131.512,131.5468,131.3989,131.4511,10231.0
2016-06-30 13:40:00,151.04,151.18,151.03,151.18,9632.0,131.4076,131.5294,131.3989,131.5294,9632.0
2016-06-30 13:45:00,151.14,151.25,151.14,151.2,2925.0,131.4946,131.5903,131.4946,131.5468,2925.0
2016-06-30 13:50:00,151.25,151.33,151.2,151.29,5954.0,131.5903,131.6599,131.5468,131.6251,5954.0
2016-06-30 13:55:00,151.29,151.42,151.23,151.35,10346.0,131.6251,131.7382,131.5729,131.6773,10346.0
2016-06-30 14:00:00,151.42,151.5,151.32,151.47,13524.0,131.7382,131.8078,131.6512,131.7817,13524.0
2016-06-30 14:05:00,151.51,151.63,151.43,151.6,28275.0,131.8165,131.9209,131.7469,131.8948,28275.0
2016-06-30 14:10:00,151.59,151.69,151.56,151.6,33634.0,131.8861,131.9731,131.86,131.8948,33634.0
2016-06-30 14:15:00,151.63,151.72,151.61,151.71,7287.0,131.9209,131.9992,131.9035,131.9905,7287.0
2016-06-30 14:20:00,151.71,151.8,151.7,151.73,22837.0,131.9905,132.0688,131.9818,132.0079,22837.0
2016-06-30 14:25:00,151.73,151.73,151.32,151.35,10260.0,132.0079,132.0079,131.6512,131.6773,10260.0
2016-06-30 14:30:00,151.36,151.42,151.2,151.23,10182.0,131.686,131.7382,131.5468,131.5729,10182.0
2016-06-30 14:35:00,151.22,151.32,151.22,151.32,9379.0,131.5642,131.6512,131.5642,131.6512,9379.0
2016-06-30 14:40:00,151.32,151.46,151.32,151.45,10698.0,131.6512,131.773,131.6512,131.7643,10698.0
2016-06-30 14:45:00,151.43,151.45,151.38,151.4,5433.0,131.7469,131.7643,131.7034,131.7208,5433.0
2016-06-30 14:50:00,151.42,151.52,151.41,151.48,7377.0,131.7382,131.8252,131.7295,131.7904,7377.0
2016-06-30 14:55:00,151.49,151.58,151.39,151.48,14069.0,131.7991,131.8774,131.7121,131.7904,14069.0
2016-06-30 15:00:00,151.49,151.53,151.29,151.29,11445.0,131.7991,131.8339,131.6251,131.6251,11445.0
2016-06-30 15:05:00,151.33,151.33,151.24,151.24,9502.0,131.6599,131.6599,131.5816,131.5816,9502.0
2016-06-30 15:10:00,151.24,151.28,151.09,151.22,12365.0,131.5816,131.6164,131.4511,131.5642,12365.0
2016-06-30 15:15:00,151.22,151.28,151.11,151.2,11575.0,131.5642,131.6164,131.4685,131.5468,11575.0
2016-06-30 15:20:00,151.2,151.29,151.15,151.26,7367.0,131.5468,131.6251,131.5033,131.599,7367.0
2016-06-30 15:25:00,151.27,151.53,151.27,151.46,20138.0,131.6077,131.8339,131.6077,131.773,20138.0
2016-06-30 15:30:00,151.47,151.51,151.37,151.47,22938.0,131.7817,131.8165,131.6947,131.7817,22938.0
2016-06-30 15:35:00,151.47,151.51,151.31,151.31,23678.0,131.7817,131.8165,131.6425,131.6425,23678.0
2016-06-30 15:40:00,151.31,151.39,151.18,151.21,14881.0,131.6425,131.7121,131.5294,131.5555,14881.0
2016-06-30 15:45:00,151.18,151.26,151.09,151.16,24032.0,131.5294,131.599,131.4511,131.512,24032.0
2016-06-30 15:50:00,151.18,151.44,151.17,151.44,23541.0,131.5294,131.7556,131.5207,131.7556,23541.0
2016-06-30 15:55:00,151.43,151.78,151.41,151.78,91311.0,131.7469,132.0514,131.7295,132.0514,91311.0
2016-07-01 09:30:00,154.47,155.94,154.47,154.85,141534.0,134.3918,135.6707,134.3918,134.7224,141534.0
2016-07-01 09:35:00,155.05,155.76,154.65,154.74,78732.0,134.8964,135.5141,134.5484,134.6267,78732.0
2016-07-01 09:40:00,154.73,155.08,154.34,154.91,27990.0,134.618,134.9225,134.2787,134.7746,27990.0
2016-07-01 09:45:00,154.97,155.02,154.61,154.92,27308.0,134.8268,134.8703,134.5136,134.7833,27308.0
2016-07-01 09:50:00,154.93,155.0,154.5,154.52,29694.0,134.792,134.8529,134.4179,134.4353,29694.0
2016-07-01 09:55:00,154.56,154.75,154.51,154.56,15694.0,134.4701,134.6354,134.4266,134.4701,15694.0
2016-07-01 10:00:00,154.66,154.75,154.19,154.19,29581.0,134.5571,134.6354,134.1482,134.1482,29581.0
2016-07-01 10:05:00,154.28,154.31,153.76,153.8,21713.0,134.2265,134.2526,133.7741,133.8089,21713.0
2016-07-01 10:10:00,153.79,153.81,153.32,153.45,43802.0,133.8002,133.8176,133.3913,133.5044,43802.0
2016-07-01 10:15:00,153.51,153.85,153.42,153.79,25503.0,133.5566,133.8524,133.4783,133.8002,25503.0
2016-07-01 10:20:00,153.81,153.96,153.65,153.83,24745.0,133.8176,133.9481,133.6784,133.835,24745.0
2016-07-01 10:25:00,153.84,154.01,153.8,153.88,14667.0,133.8437,133.9916,133.8089,133.8785,14667.0
2016-07-01 10:30:00,153.92,154.05,153.83,153.94,19893.0,133.9133,134.0264,133.835,133.9307,19893.0
2016-07-01 10:35:00,153.89,154.2,153.87,154.15,18543.0,133.8872,134.1569,133.8698,134.1134,18543.0
2016-07-01 10:40:00,154.19,154.25,153.79,154.02,21416.0,134.1482,134.2004,133.8002,134.0003,21416.0
2016-07-01 10:45:00,154.02,154.12,153.89,154.02,12430.0,134.0003,134.0873,133.8872,134.0003,12430.0
2016-07-01 10:50:00,154.03,154.22,154.03,154.17,14892.0,134.009,134.1743,134.009,134.1308,14892.0
2016-07-01 10:55:00,154.16,154.23,154.06,154.12,13520.0,134.1221,134.183,134.0351,134.0873,13520.0
2016-07-01 11:00:00,154.08,154.35,154.02,154.29,10622.0,134.0525,134.2874,134.0003,134.2352,10622.0
2016-07-01 11:05:00,154.29,154.41,154.24,154.25,16123.0,134.2352,134.3396,134.1917,134.2004,16123.0
2016-07-01 11:10:00,154.25,154.25,153.97,154.13,18387.0,134.2004,134.2004,133.9568,134.096,18387.0
2016-07-01 11:15:00,154.08,154.1,153.99,154.08,11075.0,134.0525,134.0699,133.9742,134.0525,11075.0
2016-07-01 11:20:00,154.11,154.17,153.84,153.84,21063.0,134.0786,134.1308,133.8437,133.8437,21063.0
2016-07-01 11:25:00,153.83,153.91,153.77,153.84,4247.0,133.835,133.9046,133.7828,133.8437,4247.0
2016-07-01 11:30:00,153.8,153.98,153.8,153.96,10105.0,133.8089,133.9655,133.8089,133.9481,10105.0
2016-07-01 11:35:00,153.95,153.99,153.89,153.96,13875.0,133.9394,133.9742,133.8872,133.9481,13875.0
2016-07-01 11:40:00,153.94,154.0,153.76,153.78,10394.0,133.9307,133.9829,133.7741,133.7915,10394.0
2016-07-01 11:45:00,153.76,153.83,153.66,153.83,3944.0,133.7741,133.835,133.6871,133.835,3944.0
2016-07-01 11:50:00,153.84,153.98,153.81,153.98,8625.0,133.8437,133.9655,133.8176,133.9655,8625.0
2016-07-01 11:55:00,153.97,154.15,153.97,154.06,11859.0,133.9568,134.1134,133.9568,134.0351,11859.0
2016-07-01 12:00:00,154.03,154.07,153.82,153.83,10271.0,134.009,134.0438,133.8263,133.835,10271.0
2016-07-01 12:05:00,153.88,153.93,153.69,153.74,30430.0,133.8785,133.922,133.7132,133.7567,30430.0
2016-07-01 12:10:00,153.78,153.81,153.61,153.61,10573.0,133.7915,133.8176,133.6436,133.6436,10573.0
2016-07-01 12:15:00,153.64,153.65,153.53,153.6,9387.0,133.6697,133.6784,133.574,133.6349,9387.0
2016-07-01 12:20:00,153.6,153.62,153.52,153.53,7948.0,133.6349,133.6523,133.5653,133.574,7948.0
2016-07-01 12:25:00,153.51,153.53,153.22,153.24,14470.0,133.5566,133.574,133.3043,133.3217,14470.0
2016-07-01 12:30:00,153.24,153.49,153.22,153.48,4389.0,133.3217,133.5392,133.3043,133.5305,4389.0
2016-07-01 12:35:00,153.47,153.64,153.47,153.52,8029.0,133.5218,133.6697,133.5218,133.5653,8029.0
2016-07-01 12:40:00,153.44,153.6,153.41,153.55,8033.0,133.4957,133.6349,133.4696,133.5914,8033.0
2016-07-01 12:45:00,153.52,153.52,153.34,153.44,16279.0,133.5653,133.5653,133.4087,133.4957,16279.0
2016-07-01 12:50:00,153.4,153.6,153.37,153.53,7642.0,133.4609,133.6349,133.4348,133.574,7642.0
2016-07-01 12:55:00,153.58,153.62,153.53,153.56,13611.0,133.6175,133.6523,133.574,133.6001,13611.0
2016-07-01 13:00:00,153.58,153.6,153.49,153.52,10522.0,133.6175,133.6349,133.5392,133.5653,10522.0
2016-07-01 13:05:00,153.57,153.63,153.56,153.6,10649.0,133.6088,133.661,133.6001,133.6349,10649.0
2016-07-01 13:10:00,153.61,153.61,153.37,153.38,8770.0,133.6436,133.6436,133.4348,133.4435,8770.0
2016-07-01 13:15:00,153.39,153.41,153.34,153.35,8103.0,133.4522,133.4696,133.4087,133.4174,8103.0
2016-07-01 13:20:00,153.31,153.31,153.13,153.18,12617.0,133.3826,133.3826,133.226,133.2695,12617.0
2016-07-01 13:25:00,153.2,153.25,153.07,153.2,13608.0,133.2869,133.3304,133.1738,133.2869,13608.0
2016-07-01 13:30:00,153.2,153.37,153.17,153.37,12546.0,133.2869,133.4348,133.2608,133.4348,12546.0
2016-07-01 13:35:00,153.36,153.42,153.26,153.33,14329.0,133.4261,133.4783,133.3391,133.4,14329.0
2016-07-01 13:40:00,153.32,153.47,153.32,153.34,15377.0,133.3913,133.5218,133.3913,133.4087,15377.0
2016-07-01 13:45:00,153.32,153.45,153.21,153.41,9724.0,133.3913,133.5044,133.2956,133.4696,9724.0
2016-07-01 13:50:00,153.39,153.39,153.26,153.28,10195.0,133.4522,133.4522,133.3391,133.3565,10195.0
2016-07-01 13:55:00,153.3,153.38,153.25,153.35,9026.0,133.3739,133.4435,133.3304,133.4174,9026.0
2016-07-01 14:00:00,153.35,153.39,153.21,153.34,12137.0,133.4174,133.4522,133.2956,133.4087,12137.0
2016-07-01 14:05:00,153.35,153.37,153.18,153.21,10324.0,133.4174,133.4348,133.2695,133.2956,10324.0
2016-07-01 14:10:00,153.21,153.27,153.13,153.15,8914.0,133.2956,133.3478,133.226,133.2434,8914.0
2016-07-01 14:15:00,153.19,153.33,153.18,153.3,12894.0,133.2782,133.4,133.2695,133.3739,12894.0
2016-07-01 14:20:00,153.29,153.36,153.23,153.31,11732.0,133.3652,133.4261,133.313,133.3826,11732.0
2016-07-01 14:25:00,153.31,153.47,153.26,153.43,16328.0,133.3826,133.5218,133.3391,133.487,16328.0
2016-07-01 14:30:00,153.4,153.64,153.4,153.61,43310.0,133.4609,133.6697,133.4609,133.6436,43310.0
2016-07-01 14:35:00,153.62,153.67,153.45,153.59,23210.0,133.6523,133.6958,133.5044,133.6262,23210.0
2016-07-01 14:40:00,153.58,153.62,153.46,153.47,8810.0,133.6175,133.6523,133.5131,133.5218,8810.0
2016-07-01 14:45:00,153.48,153.51,153.41,153.45,20197.0,133.5305,133.5566,133.4696,133.5044,20197.0
2016-07-01 14:50:00,153.47,153.62,153.47,153.61,14557.0,133.5218,133.6523,133.5218,133.6436,14557.0
2016-07-01 14:55:00,153.62,153.71,153.6,153.64,34474.0,133.6523,133.7306,133.6349,133.6697,34474.0
2016-07-01 15:00:00,153.66,153.72,153.62,153.62,16881.0,133.6871,133.7393,133.6523,133.6523,16881.0
2016-07-01 15:05:00,153.63,153.9,153.63,153.79,25281.0,133.661,133.8959,133.661,133.8002,25281.0
2016-07-01 15:10:00,153.78,153.86,153.77,153.82,19389.0,133.7915,133.8611,133.7828,133.8263,19389.0
2016-07-01 15:15:00,153.82,154.07,153.82,154.07,14340.0,133.8263,134.0438,133.8263,134.0438,14340.0
2016-07-01 15:20:00,154.09,154.16,154.05,154.09,24805.0,134.0612,134.1221,134.0264,134.0612,24805.0
2016-07-01 15:25:00,154.09,154.18,154.0,154.11,26093.0,134.0612,134.1395,133.9829,134.0786,26093.0
2016-07-01 15:30:00,154.1,154.12,154.0,154.02,24488.0,134.0699,134.0873,133.9829,134.0003,24488.0
2016-07-01 15:35:00,154.0,154.07,153.86,153.9,28112.0,133.9829,134.0438,133.8611,133.8959,28112.0
2016-07-01 15:40:00,153.9,153.94,153.82,153.89,30408.0,133.8959,133.9307,133.8263,133.8872,30408.0
2016-07-01 15:45:00,153.88,153.88,153.69,153.72,35583.0,133.8785,133.8785,133.7132,133.7393,35583.0
2016-07-01 15:50:00,153.71,153.93,153.71,153.86,41351.0,133.7306,133.922,133.7306,133.8611,41351.0
2016-07-01 15:55:00,153.85,153.93,153.76,153.77,75221.0,133.8524,133.922,133.7741,133.7828,75221.0
2016-07-05 09:30:00,152.61,153.07,152.0,152.61,29244.0,132.7735,133.1738,132.2428,132.7735,29244.0
2016-07-05 09:35:00,152.6,152.83,151.89,152.15,21820.0,132.7648,132.965,132.1471,132.3733,21820.0
2016-07-05 09:40:00,152.07,152.16,151.44,151.62,14745.0,132.3037,132.382,131.7556,131.9122,14745.0
2016-07-05 09:45:00,151.53,151.61,151.13,151.32,10677.0,131.8339,131.9035,131.4859,131.6512,10677.0
2016-07-05 09:50:00,151.22,151.77,151.13,151.72,10018.0,131.5642,132.0427,131.4859,131.9992,10018.0
2016-07-05 09:55:00,151.67,151.9,151.4,151.4,13177.0,131.9557,132.1558,131.7208,131.7208,13177.0
2016-07-05 10:00:00,151.37,151.44,151.24,151.32,19260.0,131.6947,131.7556,131.5816,131.6512,19260.0
2016-07-05 10:05:00,151.25,151.39,151.17,151.26,12421.0,131.5903,131.7121,131.5207,131.599,12421.0
2016-07-05 10:10:00,151.27,151.43,151.09,151.31,11565.0,131.6077,131.7469,131.4511,131.6425,11565.0
2016-07-05 10:15:00,151.26,151.43,151.23,151.32,8201.0,131.599,131.7469,131.5729,131.6512,8201.0
2016-07-05 10:20:00,151.28,151.53,151.16,151.41,10689.0,131.6164,131.8339,131.512,131.7295,10689.0
2016-07-05 10:25:00,151.52,151.72,151.34,151.72,14126.0,131.8252,131.9992,131.6686,131.9992,14126.0
2016-07-05 10:30:00,151.72,151.91,151.68,151.8,29836.0,131.9992,132.1645,131.9644,132.0688,29836.0
2016-07-05 10:35:00,151.79,151.79,151.52,151.57,16613.0,132.0601,132.0601,131.8252,131.8687,16613.0
2016-07-05 10:40:00,151.6,151.72,151.42,151.42,12805.0,131.8948,131.9992,131.7382,131.7382,12805.0
2016-07-05 10:45:00,151.4,151.42,151.06,151.09,22284.0,131.7208,131.7382,131.425,131.4511,22284.0
2016-07-05 10:50:00,151.05,151.08,150.81,150.83,24176.0,131.4163,131.4424,131.2075,131.2249,24176.0
2016-07-05 10:55:00,150.89,151.08,150.85,150.96,9426.0,131.2771,131.4424,131.2423,131.338,9426.0
2016-07-05 11:00:00,150.97,151.1,150.9,151.01,9627.0,131.3467,131.4598,131.2858,131.3815,9627.0
2016-07-05 11:05:00,150.97,151.08,150.83,151.03,8227.0,131.3467,131.4424,131.2249,131.3989,8227.0
2016-07-05 11:10:00,150.99,150.99,150.56,150.68,21456.0,131.3641,131.3641,130.99,131.0944,21456.0
2016-07-05 11:15:00,150.75,151.42,150.75,151.3,10548.0,131.1553,131.7382,131.1553,131.6338,10548.0
2016-07-05 11:20:00,151.25,151.39,151.17,151.31,17172.0,131.5903,131.7121,131.5207,131.6425,17172.0
2016-07-05 11:25:00,151.25,151.31,150.95,150.95,6865.0,131.5903,131.6425,131.3293,131.3293,6865.0
2016-07-05 11:30:00,151.01,151.08,150.82,151.08,11021.0,131.3815,131.4424,131.2162,131.4424,11021.0
2016-07-05 11:35:00,151.07,151.23,150.89,151.02,13984.0,131.4337,131.5729,131.2771,131.3902,13984.0
2016-07-05 11:40:00,151.02,151.03,150.77,150.87,9367.0,131.3902,131.3989,131.1727,131.2597,9367.0
2016-07-05 11:45:00,150.84,150.96,150.84,150.96,14133.0,131.2336,131.338,131.2336,131.338,14133.0
2016-07-05 11:50:00,150.93,151.0,150.9,150.91,13740.0,131.3119,131.3728,131.2858,131.2945,13740.0
2016-07-05 11:55:00,150.9,150.9,150.69,150.74,13221.0,131.2858,131.2858,131.1031,131.1466,13221.0
2016-07-05 12:00:00,150.75,150.94,150.7,150.94,11115.0,131.1553,131.3206,131.1118,131.3206,11115.0
2016-07-05 12:05:00,150.9,150.92,150.75,150.76,7883.0,131.2858,131.3032,131.1553,131.164,7883.0
2016-07-05 12:10:00,150.74,150.88,150.71,150.84,10523.0,131.1466,131.2684,131.1205,131.2336,10523.0
2016-07-05 12:15:00,150.89,151.06,150.88,151.04,9041.0,131.2771,131.425,131.2684,131.4076,9041.0
2016-07-05 12:20:00,151.04,151.23,151.04,151.19,10209.0,131.4076,131.5729,131.4076,131.5381,10209.0
2016-07-05 12:25:00,151.25,151.38,151.23,151.34,6333.0,131.5903,131.7034,131.5729,131.6686,6333.0
2016-07-05 12:30:00,151.33,151.34,151.13,151.26,19340.0,131.6599,131.6686,131.4859,131.599,19340.0
2016-07-05 12:35:00,151.28,151.28,150.88,150.94,4801.0,131.6164,131.6164,131.2684,131.3206,4801.0
2016-07-05 12:40:00,150.88,150.98,150.75,150.82,10894.0,131.2684,131.3554,131.1553,131.2162,10894.0
2016-07-05 12:45:00,150.86,151.02,150.85,150.94,11751.0,131.251,131.3902,131.2423,131.3206,11751.0
2016-07-05 12:50:00,150.92,150.94,150.78,150.92,8160.0,131.3032,131.3206,131.1814,131.3032,8160.0
2016-07-05 12:55:00,150.86,151.01,150.85,151.01,5232.0,131.251,131.3815,131.2423,131.3815,5232.0
2016-07-05 13:00:00,151.03,151.05,150.85,150.85,4774.0,131.3989,131.4163,131.2423,131.2423,4774.0
2016-07-05 13:05:00,150.84,150.9,150.7,150.85,17651.0,131.2336,131.2858,131.1118,131.2423,17651.0
2016-07-05 13:10:00,150.8,150.9,150.7,150.72,6236.0,131.1988,131.2858,131.1118,131.1292,6236.0
2016-07-05 13:15:00,150.7,150.7,150.57,150.6,6348.0,131.1118,131.1118,130.9987,131.0248,6348.0
2016-07-05 13:20:00,150.55,150.7,150.51,150.66,6115.0,130.9813,131.1118,130.9465,131.077,6115.0
2016-07-05 13:25:00,150.66,150.72,150.63,150.63,4040.0,131.077,131.1292,131.0509,131.0509,4040.0
2016-07-05 13:30:00,150.6,150.65,150.57,150.59,9733.0,131.0248,131.0683,130.9987,131.0161,9733.0
2016-07-05 13:35:00,150.59,150.67,150.47,150.62,23695.0,131.0161,131.0857,130.9117,131.0422,23695.0
2016-07-05 13:40:00,150.6,150.65,150.57,150.61,12572.0,131.0248,131.0683,130.9987,131.0335,12572.0
2016-07-05 13:45:00,150.61,150.61,150.35,150.56,11050.0,131.0335,131.0335,130.8073,130.99,11050.0
2016-07-05 13:50:00,150.57,150.67,150.57,150.61,9364.0,130.9987,131.0857,130.9987,131.0335,9364.0
2016-07-05 13:55:00,150.6,150.7,150.6,150.67,21371.0,131.0248,131.1118,131.0248,131.0857,21371.0
2016-07-05 14:00:00,150.66,150.87,150.61,150.8,22803.0,131.077,131.2597,131.0335,131.1988,22803.0
2016-07-05 14:05:00,150.78,150.85,150.72,150.77,9843.0,131.1814,131.2423,131.1292,131.1727,9843.0
2016-07-05 14:10:00,150.81,151.21,150.81,151.17,19306.0,131.2075,131.5555,131.2075,131.5207,19306.0
2016-07-05 14:15:00,151.2,151.38,151.2,151.31,26493.0,131.5468,131.7034,131.5468,131.6425,26493.0
2016-07-05 14:20:00,151.32,151.35,151.12,151.19,18208.0,131.6512,131.6773,131.4772,131.5381,18208.0
2016-07-05 14:25:00,151.15,151.23,151.05,151.23,15643.0,131.5033,131.5729,131.4163,131.5729,15643.0
2016-07-05 14:30:00,151.2,151.37,151.19,151.34,19456.0,131.5468,131.6947,131.5381,131.6686,19456.0
2016-07-05 14:35:00,151.33,151.37,151.24,151.3,19089.0,131.6599,131.6947,131.5816,131.6338,19089.0
2016-07-05 14:40:00,151.31,151.34,151.16,151.23,11725.0,131.6425,131.6686,131.512,131.5729,11725.0
2016-07-05 14:45:00,151.25,151.32,151.17,151.21,14545.0,131.5903,131.6512,131.5207,131.5555,14545.0
2016-07-05 14:50:00,151.21,151.33,151.09,151.29,11965.0,131.5555,131.6599,131.4511,131.6251,11965.0
2016-07-05 14:55:00,151.28,151.44,151.26,151.4,14424.0,131.6164,131.7556,131.599,131.7208,14424.0
2016-07-05 15:00:00,151.39,151.42,151.33,151.42,19999.0,131.7121,131.7382,131.6599,131.7382,19999.0
2016-07-05 15:05:00,151.4,151.61,151.4,151.6,48995.0,131.7208,131.9035,131.7208,131.8948,48995.0
2016-07-05 15:10:00,151.61,151.82,151.61,151.78,36336.0,131.9035,132.0862,131.9035,132.0514,36336.0
2016-07-05 15:15:00,151.76,151.88,151.71,151.85,23511.0,132.034,132.1384,131.9905,132.1123,23511.0
2016-07-05 15:20:00,151.86,151.91,151.82,151.91,19256.0,132.121,132.1645,132.0862,132.1645,19256.0
2016-07-05 15:25:00,151.89,152.12,151.89,152.04,32067.0,132.1471,132.3472,132.1471,132.2776,32067.0
2016-07-05 15:30:00,152.04,152.34,151.96,152.3,42403.0,132.2776,132.5386,132.208,132.5038,42403.0
2016-07-05 15:35:00,152.31,152.33,152.17,152.3,39098.0,132.5125,132.5299,132.3907,132.5038,39098.0
2016-07-05 15:40:00,152.31,152.41,152.25,152.4,40082.0,132.5125,132.5995,132.4603,132.5908,40082.0
2016-07-05 15:45:00,152.39,152.51,152.3,152.35,53295.0,132.5821,132.6865,132.5038,132.5473,53295.0
2016-07-05 15:50:00,152.37,152.39,152.25,152.29,56605.0,132.5647,132.5821,132.4603,132.4951,56605.0
2016-07-05 15:55:00,152.3,152.31,152.08,152.16,104331.0,132.5038,132.5125,132.3124,132.382,104331.0
2016-07-06 09:30:00,151.59,152.1,151.15,151.29,20948.0,131.8861,132.3298,131.5033,131.6251,20948.0
2016-07-06 09:35:00,151.24,151.82,151.01,151.74,23663.0,131.5816,132.0862,131.3815,132.0166,23663.0
2016-07-06 09:40:00,151.93,151.93,151.06,151.23,22894.0,132.1819,132.1819,131.425,131.5729,22894.0
2016-07-06 09:45:00,151.28,151.47,151.25,151.35,17063.0,131.6164,131.7817,131.5903,131.6773,17063.0
2016-07-06 09:50:00,151.39,151.67,151.3,151.61,45402.0,131.7121,131.9557,131.6338,131.9035,45402.0
2016-07-06 09:55:00,151.66,151.71,151.33,151.43,20355.0,131.947,131.9905,131.6599,131.7469,20355.0
2016-07-06 10:00:00,151.56,152.0,151.38,151.56,41397.0,131.86,132.2428,131.7034,131.86,41397.0
2016-07-06 10:05:00,151.61,151.65,150.66,150.86,28876.0,131.9035,131.9383,131.077,131.251,28876.0
2016-07-06 10:10:00,150.85,150.9,150.53,150.77,20489.0,131.2423,131.2858,130.9639,131.1727,20489.0
2016-07-06 10:15:00,150.74,150.75,150.1,150.17,30202.0,131.1466,131.1553,130.5898,130.6507,30202.0
2016-07-06 10:20:00,150.17,150.45,150.1,150.35,7527.0,130.6507,130.8943,130.5898,130.8073,7527.0
2016-07-06 10:25:00,150.33,150.53,150.15,150.2,12110.0,130.7899,130.9639,130.6333,130.6768,12110.0
2016-07-06 10:30:00,150.11,150.32,150.0,150.28,19382.0,130.5985,130.7812,130.5028,130.7464,19382.0
2016-07-06 10:35:00,150.22,150.55,150.15,150.37,8625.0,130.6942,130.9813,130.6333,130.8247,8625.0
2016-07-06 10:40:00,150.39,150.43,150.24,150.24,7210.0,130.8421,130.8769,130.7116,130.7116,7210.0
2016-07-06 10:45:00,150.21,150.41,150.18,150.39,12367.0,130.6855,130.8595,130.6594,130.8421,12367.0
2016-07-06 10:50:00,150.39,150.72,150.39,150.58,11625.0,130.8421,131.1292,130.8421,131.0074,11625.0
2016-07-06 10:55:00,150.62,150.88,150.58,150.88,11421.0,131.0422,131.2684,131.0074,131.2684,11421.0
2016-07-06 11:00:00,150.91,151.14,150.89,150.91,8166.0,131.2945,131.4946,131.2771,131.2945,8166.0
2016-07-06 11:05:00,150.95,151.18,150.87,151.13,27036.0,131.3293,131.5294,131.2597,131.4859,27036.0
2016-07-06 11:10:00,151.16,151.38,151.15,151.15,12225.0,131.512,131.7034,131.5033,131.5033,12225.0
2016-07-06 11:15:00,151.17,151.33,151.0,151.17,11192.0,131.5207,131.6599,131.3728,131.5207,11192.0
2016-07-06 11:20:00,151.22,151.23,150.94,151.15,13947.0,131.5642,131.5729,131.3206,131.5033,13947.0
2016-07-06 11:25:00,151.16,151.27,150.95,150.95,16460.0,131.512,131.6077,131.3293,131.3293,16460.0
2016-07-06 11:30:00,150.93,151.11,150.86,150.86,17884.0,131.3119,131.4685,131.251,131.251,17884.0
2016-07-06 11:35:00,150.8,150.92,150.67,150.87,7623.0,131.1988,131.3032,131.0857,131.2597,7623.0
2016-07-06 11:40:00,150.86,150.86,150.64,150.75,11841.0,131.251,131.251,131.0596,131.1553,11841.0
2016-07-06 11:45:00,150.75,150.84,150.61,150.61,6984.0,131.1553,131.2336,131.0335,131.0335,6984.0
2016-07-06 11:50:00,150.65,150.95,150.63,150.92,4791.0,131.0683,131.3293,131.0509,131.3032,4791.0
2016-07-06 11:55:00,150.99,151.08,150.92,151.08,6700.0,131.3641,131.4424,131.3032,131.4424,6700.0
2016-07-06 12:00:00,151.09,151.48,150.92,151.46,10306.0,131.4511,131.7904,131.3032,131.773,10306.0
2016-07-06 12:05:00,151.47,151.74,151.43,151.58,31263.0,131.7817,132.0166,131.7469,131.8774,31263.0
2016-07-06 12:10:00,151.56,151.56,151.3,151.3,5964.0,131.86,131.86,131.6338,131.6338,5964.0
2016-07-06 12:15:00,151.26,151.52,151.26,151.5,8457.0,131.599,131.8252,131.599,131.8078,8457.0
2016-07-06 12:20:00,151.49,151.66,151.39,151.43,6740.0,131.7991,131.947,131.7121,131.7469,6740.0
2016-07-06 12:25:00,151.51,151.62,151.49,151.53,4976.0,131.8165,131.9122,131.7991,131.8339,4976.0
2016-07-06 12:30:00,151.63,151.74,151.61,151.74,9922.0,131.9209,132.0166,131.9035,132.0166,9922.0
2016-07-06 12:35:00,151.72,151.86,151.55,151.59,6683.0,131.9992,132.121,131.8513,131.8861,6683.0
2016-07-06 12:40:00,151.66,151.7,151.52,151.55,14040.0,131.947,131.9818,131.8252,131.8513,14040.0
2016-07-06 12:45:00,151.52,151.52,151.12,151.13,27005.0,131.8252,131.8252,131.4772,131.4859,27005.0
2016-07-06 12:50:00,151.16,151.31,151.07,151.12,25646.0,131.512,131.6425,131.4337,131.4772,25646.0
2016-07-06 12:55:00,151.16,151.49,151.07,151.49,37120.0,131.512,131.7991,131.4337,131.7991,37120.0
2016-07-06 13:00:00,151.53,151.74,151.53,151.65,6317.0,131.8339,132.0166,131.8339,131.9383,6317.0
2016-07-06 13:05:00,151.65,151.71,151.6,151.64,6301.0,131.9383,131.9905,131.8948,131.9296,6301.0
2016-07-06 13:10:00,151.65,151.7,151.55,151.56,9382.0,131.9383,131.9818,131.8513,131.86,9382.0
2016-07-06 13:15:00,151.55,151.62,151.49,151.59,8297.0,131.8513,131.9122,131.7991,131.8861,8297.0
2016-07-06 13:20:00,151.61,151.67,151.59,151.64,4662.0,131.9035,131.9557,131.8861,131.9296,4662.0
2016-07-06 13:25:00,151.64,151.64,151.42,151.49,8153.0,131.9296,131.9296,131.7382,131.7991,8153.0
2016-07-06 13:30:00,151.5,151.53,151.37,151.37,7061.0,131.8078,131.8339,131.6947,131.6947,7061.0
2016-07-06 13:35:00,151.37,151.49,151.33,151.4,4400.0,131.6947,131.7991,131.6599,131.7208,4400.0
2016-07-06 13:40:00,151.44,151.51,151.22,151.22,5972.0,131.7556,131.8165,131.5642,131.5642,5972.0
2016-07-06 13:45:00,151.22,151.24,151.17,151.18,11387.0,131.5642,131.5816,131.5207,131.5294,11387.0
2016-07-06 13:50:00,151.21,151.37,151.18,151.3,14033.0,131.5555,131.6947,131.5294,131.6338,14033.0
2016-07-06 13:55:00,151.33,151.36,151.3,151.33,2250.0,131.6599,131.686,131.6338,131.6599,2250.0
2016-07-06 14:00:00,151.36,151.48,151.2,151.26,12755.0,131.686,131.7904,131.5468,131.599,12755.0
2016-07-06 14:05:00,151.23,151.58,151.23,151.44,6743.0,131.5729,131.8774,131.5729,131.7556,6743.0
2016-07-06 14:10:00,151.47,151.52,151.18,151.18,6209.0,131.7817,131.8252,131.5294,131.5294,6209.0
2016-07-06 14:15:00,151.16,151.17,150.95,151.06,15296.0,131.512,131.5207,131.3293,131.425,15296.0
2016-07-06 14:20:00,151.21,151.25,150.93,150.93,10706.0,131.5555,131.5903,131.3119,131.3119,10706.0
2016-07-06 14:25:00,150.92,151.03,150.87,151.02,11484.0,131.3032,131.3989,131.2597,131.3902,11484.0
2016-07-06 14:30:00,151.04,151.2,151.04,151.19,7751.0,131.4076,131.5468,131.4076,131.5381,7751.0
2016-07-06 14:35:00,151.19,151.41,151.16,151.38,6428.0,131.5381,131.7295,131.512,131.7034,6428.0
2016-07-06 14:40:00,151.4,151.41,151.25,151.31,8114.0,131.7208,131.7295,131.5903,131.6425,8114.0
2016-07-06 14:45:00,151.3,151.36,151.21,151.27,10316.0,131.6338,131.686,131.5555,131.6077,10316.0
2016-07-06 14:50:00,151.26,151.5,151.26,151.5,6500.0,131.599,131.8078,131.599,131.8078,6500.0
2016-07-06 14:55:00,151.53,151.57,151.45,151.5,6147.0,131.8339,131.8687,131.7643,131.8078,6147.0
2016-07-06 15:00:00,151.51,151.59,151.46,151.57,15437.0,131.8165,131.8861,131.773,131.8687,15437.0
2016-07-06 15:05:00,151.54,151.56,151.33,151.33,13115.0,131.8426,131.86,131.6599,131.6599,13115.0
2016-07-06 15:10:00,151.34,151.36,151.21,151.21,10782.0,131.6686,131.686,131.5555,131.5555,10782.0
2016-07-06 15:15:00,151.2,151.39,151.19,151.34,9809.0,131.5468,131.7121,131.5381,131.6686,9809.0
2016-07-06 15:20:00,151.34,151.34,151.11,151.12,10375.0,131.6686,131.6686,131.4685,131.4772,10375.0
2016-07-06 15:25:00,151.11,151.19,151.08,151.17,9388.0,131.4685,131.5381,131.4424,131.5207,9388.0
2016-07-06 15:30:00,151.18,151.23,151.16,151.21,9700.0,131.5294,131.5729,131.512,131.5555,9700.0
2016-07-06 15:35:00,151.21,151.41,151.21,151.41,20472.0,131.5555,131.7295,131.5555,131.7295,20472.0
2016-07-06 15:40:00,151.42,151.68,151.41,151.58,27783.0,131.7382,131.9644,131.7295,131.8774,27783.0
2016-07-06 15:45:00,151.6,151.64,151.37,151.38,23606.0,131.8948,131.9296,131.6947,131.7034,23606.0
2016-07-06 15:50:00,151.38,151.41,151.23,151.26,88799.0,131.7034,131.7295,131.5729,131.599,88799.0
2016-07-06 15:55:00,151.27,151.49,151.26,151.42,92757.0,131.6077,131.7991,131.599,131.7382,92757.0
2016-07-07 09:30:00,151.94,151.99,151.32,151.75,14993.0,132.1906,132.2341,131.6512,132.0253,14993.0
2016-07-07 09:35:00,151.82,152.75,151.81,152.7,33405.0,132.0862,132.8954,132.0775,132.8519,33405.0
2016-07-07 09:40:00,152.7,153.2,152.7,153.1,19301.0,132.8519,133.2869,132.8519,133.1999,19301.0
2016-07-07 09:45:00,153.16,153.36,153.08,153.33,5500.0,133.2521,133.4261,133.1825,133.4,5500.0
2016-07-07 09:50:00,153.28,153.49,153.07,153.19,24215.0,133.3565,133.5392,133.1738,133.2782,24215.0
2016-07-07 09:55:00,153.24,153.29,153.06,153.15,8488.0,133.3217,133.3652,133.1651,133.2434,8488.0
2016-07-07 10:00:00,153.09,153.09,152.62,152.75,9024.0,133.1912,133.1912,132.7822,132.8954,9024.0
2016-07-07 10:05:00,152.75,153.04,152.63,152.64,22629.0,132.8954,133.1477,132.7909,132.7996,22629.0
2016-07-07 10:10:00,152.65,152.97,152.63,152.9,14761.0,132.8083,133.0868,132.7909,133.0259,14761.0
2016-07-07 10:15:00,153.0,153.37,152.99,153.18,12107.0,133.1129,133.4348,133.1042,133.2695,12107.0
2016-07-07 10:20:00,153.15,153.15,152.96,152.99,5813.0,133.2434,133.2434,133.0781,133.1042,5813.0
2016-07-07 10:25:00,153.0,153.24,152.97,153.11,13002.0,133.1129,133.3217,133.0868,133.2086,13002.0
2016-07-07 10:30:00,153.17,153.32,153.12,153.32,5610.0,133.2608,133.3913,133.2173,133.3913,5610.0
2016-07-07 10:35:00,153.32,153.35,153.18,153.27,9361.0,133.3913,133.4174,133.2695,133.3478,9361.0
2016-07-07 10:40:00,153.3,153.41,153.05,153.06,13203.0,133.3739,133.4696,133.1564,133.1651,13203.0
2016-07-07 10:45:00,153.06,153.09,152.92,153.0,7069.0,133.1651,133.1912,133.0433,133.1129,7069.0
2016-07-07 10:50:00,153.02,153.05,152.76,152.8,6030.0,133.1303,133.1564,132.9041,132.9389,6030.0
2016-07-07 10:55:00,152.79,152.79,152.5,152.56,5323.0,132.9302,132.9302,132.6778,132.73,5323.0
2016-07-07 11:00:00,152.53,152.58,152.21,152.25,11665.0,132.7039,132.7474,132.4255,132.4603,11665.0
2016-07-07 11:05:00,152.22,152.64,152.21,152.64,10122.0,132.4342,132.7996,132.4255,132.7996,10122.0
2016-07-07 11:10:00,152.65,152.97,152.62,152.83,8933.0,132.8083,133.0868,132.7822,132.965,8933.0
2016-07-07 11:15:00,152.89,152.98,152.59,152.74,12153.0,133.0172,133.0955,132.7561,132.8867,12153.0
2016-07-07 11:20:00,152.71,152.72,152.53,152.56,9686.0,132.8606,132.8693,132.7039,132.73,9686.0
2016-07-07 11:25:00,152.49,152.66,152.46,152.6,9694.0,132.6691,132.817,132.643,132.7648,9694.0
2016-07-07 11:30:00,152.59,152.66,152.43,152.53,9393.0,132.7561,132.817,132.6169,132.7039,9393.0
2016-07-07 11:35:00,152.57,152.74,152.56,152.65,7087.0,132.7387,132.8867,132.73,132.8083,7087.0
2016-07-07 11:40:00,152.62,152.72,152.58,152.69,7886.0,132.7822,132.8693,132.7474,132.8432,7886.0
2016-07-07 11:45:00,152.63,152.63,152.39,152.5,9607.0,132.7909,132.7909,132.5821,132.6778,9607.0
2016-07-07 11:50:00,152.45,152.52,152.36,152.47,10308.0,132.6343,132.6952,132.556,132.6517,10308.0
2016-07-07 11:55:00,152.49,152.59,152.43,152.43,9806.0,132.6691,132.7561,132.6169,132.6169,9806.0
2016-07-07 12:00:00,152.39,152.55,152.39,152.55,6137.0,132.5821,132.7213,132.5821,132.7213,6137.0
2016-07-07 12:05:00,152.58,152.59,152.25,152.3,7692.0,132.7474,132.7561,132.4603,132.5038,7692.0
2016-07-07 12:10:00,152.29,152.38,152.28,152.38,5364.0,132.4951,132.5734,132.4864,132.5734,5364.0
2016-07-07 12:15:00,152.35,152.42,152.33,152.33,4300.0,132.5473,132.6082,132.5299,132.5299,4300.0
2016-07-07 12:20:00,152.37,152.43,152.21,152.25,5548.0,132.5647,132.6169,132.4255,132.4603,5548.0
2016-07-07 12:25:00,152.27,152.45,152.07,152.45,6006.0,132.4777,132.6343,132.3037,132.6343,6006.0
2016-07-07 12:30:00,152.41,152.59,152.35,152.53,4463.0,132.5995,132.7561,132.5473,132.7039,4463.0
2016-07-07 12:35:00,152.52,152.54,152.37,152.54,4365.0,132.6952,132.7126,132.5647,132.7126,4365.0
2016-07-07 12:40:00,152.5,152.54,152.46,152.46,2950.0,132.6778,132.7126,132.643,132.643,2950.0
2016-07-07 12:45:00,152.44,152.45,152.38,152.38,2580.0,132.6256,132.6343,132.5734,132.5734,2580.0
2016-07-07 12:50:00,152.35,152.35,152.18,152.19,5885.0,132.5473,132.5473,132.3994,132.4081,5885.0
2016-07-07 12:55:00,152.24,152.37,152.19,152.23,4975.0,132.4516,132.5647,132.4081,132.4429,4975.0
2016-07-07 13:00:00,152.23,152.3,152.12,152.12,9152.0,132.4429,132.5038,132.3472,132.3472,9152.0
2016-07-07 13:05:00,152.11,152.19,152.03,152.17,8735.0,132.3385,132.4081,132.2689,132.3907,8735.0
2016-07-07 13:10:00,152.17,152.25,152.13,152.19,11079.0,132.3907,132.4603,132.3559,132.4081,11079.0
2016-07-07 13:15:00,152.17,152.25,152.07,152.25,6378.0,132.3907,132.4603,132.3037,132.4603,6378.0
2016-07-07 13:20:00,152.25,152.29,152.2,152.29,3843.0,132.4603,132.4951,132.4168,132.4951,3843.0
2016-07-07 13:25:00,152.27,152.42,152.27,152.41,8797.0,132.4777,132.6082,132.4777,132.5995,8797.0
2016-07-07 13:30:00,152.42,152.48,152.4,152.44,5942.0,132.6082,132.6604,132.5908,132.6256,5942.0
2016-07-07 13:35:00,152.46,152.58,152.46,152.57,10129.0,132.643,132.7474,132.643,132.7387,10129.0
2016-07-07 13:40:00,152.57,152.57,152.47,152.49,14053.0,132.7387,132.7387,132.6517,132.6691,14053.0
2016-07-07 13:45:00,152.48,152.53,152.4,152.45,13492.0,132.6604,132.7039,132.5908,132.6343,13492.0
2016-07-07 13:50:00,152.44,152.46,152.4,152.45,17874.0,132.6256,132.643,132.5908,132.6343,17874.0
2016-07-07 13:55:00,152.47,152.68,152.44,152.61,21095.0,132.6517,132.8345,132.6256,132.7735,21095.0
2016-07-07 14:00:00,152.6,152.64,152.53,152.53,23535.0,132.7648,132.7996,132.7039,132.7039,23535.0
2016-07-07 14:05:00,152.54,152.54,152.39,152.39,5000.0,132.7126,132.7126,132.5821,132.5821,5000.0
2016-07-07 14:10:00,152.37,152.37,152.08,152.14,8384.0,132.5647,132.5647,132.3124,132.3646,8384.0
2016-07-07 14:15:00,152.14,152.44,152.14,152.31,8468.0,132.3646,132.6256,132.3646,132.5125,8468.0
2016-07-07 14:20:00,152.31,152.44,152.26,152.34,5286.0,132.5125,132.6256,132.469,132.5386,5286.0
2016-07-07 14:25:00,152.37,152.51,152.25,152.32,11142.0,132.5647,132.6865,132.4603,132.5212,11142.0
2016-07-07 14:30:00,152.35,152.42,152.2,152.2,9587.0,132.5473,132.6082,132.4168,132.4168,9587.0
2016-07-07 14:35:00,152.19,152.29,152.12,152.17,15873.0,132.4081,132.4951,132.3472,132.3907,15873.0
2016-07-07 14:40:00,152.15,152.2,152.08,152.2,7058.0,132.3733,132.4168,132.3124,132.4168,7058.0
2016-07-07 14:45:00,152.21,152.43,152.18,152.4,10849.0,132.4255,132.6169,132.3994,132.5908,10849.0
2016-07-07 14:50:00,152.39,152.45,152.22,152.43,10789.0,132.5821,132.6343,132.4342,132.6169,10789.0
2016-07-07 14:55:00,152.42,152.5,152.21,152.37,12863.0,132.6082,132.6778,132.4255,132.5647,12863.0
2016-07-07 15:00:00,152.36,152.49,152.3,152.49,9430.0,132.556,132.6691,132.5038,132.6691,9430.0
2016-07-07 15:05:00,152.45,152.6,152.42,152.58,19381.0,132.6343,132.7648,132.6082,132.7474,19381.0
2016-07-07 15:10:00,152.61,152.63,152.47,152.51,17642.0,132.7735,132.7909,132.6517,132.6865,17642.0
2016-07-07 15:15:00,152.52,152.54,152.37,152.38,9232.0,132.6952,132.7126,132.5647,132.5734,9232.0
2016-07-07 15:20:00,152.39,152.48,152.36,152.4,13512.0,132.5821,132.6604,132.556,132.5908,13512.0
2016-07-07 15:25:00,152.44,152.59,152.42,152.58,29590.0,132.6256,132.7561,132.6082,132.7474,29590.0
2016-07-07 15:30:00,152.6,152.69,152.52,152.65,40847.0,132.7648,132.8432,132.6952,132.8083,40847.0
2016-07-07 15:35:00,152.64,152.67,152.44,152.67,63589.0,132.7996,132.8258,132.6256,132.8258,63589.0
2016-07-07 15:40:00,152.64,152.74,152.6,152.64,44380.0,132.7996,132.8867,132.7648,132.7996,44380.0
2016-07-07 15:45:00,152.63,152.8,152.63,152.66,39262.0,132.7909,132.9389,132.7909,132.817,39262.0
2016-07-07 15:50:00,152.66,152.68,152.58,152.64,66857.0,132.817,132.8345,132.7474,132.7996,66857.0
2016-07-07 15:55:00,152.63,152.69,152.55,152.6,95055.0,132.7909,132.8432,132.7213,132.7648,95055.0
2016-07-08 09:30:00,154.0,154.89,153.95,154.11,37510.0,133.9829,134.7572,133.9394,134.0786,37510.0
2016-07-08 09:35:00,154.07,154.61,154.07,154.51,15709.0,134.0438,134.5136,134.0438,134.4266,15709.0
2016-07-08 09:40:00,154.44,154.75,154.4,154.57,24660.0,134.3657,134.6354,134.3309,134.4788,24660.0
2016-07-08 09:45:00,154.68,154.85,154.62,154.84,37856.0,134.5745,134.7224,134.5223,134.7137,37856.0
2016-07-08 09:50:00,154.73,155.05,154.71,154.91,27293.0,134.618,134.8964,134.6006,134.7746,27293.0
2016-07-08 09:55:00,154.91,155.19,154.85,154.99,18466.0,134.7746,135.0182,134.7224,134.8442,18466.0
2016-07-08 10:00:00,155.03,155.38,154.87,155.38,20576.0,134.879,135.1835,134.7398,135.1835,20576.0
2016-07-08 10:05:00,155.43,155.8,155.38,155.8,34791.0,135.227,135.5489,135.1835,135.5489,34791.0
2016-07-08 10:10:00,155.75,155.88,155.7,155.88,10254.0,135.5054,135.6185,135.4619,135.6185,10254.0
2016-07-08 10:15:00,155.95,155.95,155.32,155.32,14037.0,135.6794,135.6794,135.1313,135.1313,14037.0
2016-07-08 10:20:00,155.31,155.31,154.81,155.2,19885.0,135.1226,135.1226,134.6876,135.0269,19885.0
2016-07-08 10:25:00,155.2,155.32,155.15,155.25,16078.0,135.0269,135.1313,134.9834,135.0704,16078.0
2016-07-08 10:30:00,155.33,155.4,154.95,155.04,10482.0,135.14,135.2009,134.8094,134.8877,10482.0
2016-07-08 10:35:00,154.97,155.34,154.95,155.25,9327.0,134.8268,135.1487,134.8094,135.0704,9327.0
2016-07-08 10:40:00,155.27,155.75,155.27,155.75,12515.0,135.0878,135.5054,135.0878,135.5054,12515.0
2016-07-08 10:45:00,155.69,155.77,155.64,155.74,23629.0,135.4532,135.5228,135.4097,135.4967,23629.0
2016-07-08 10:50:00,155.68,156.01,155.68,155.96,39451.0,135.4445,135.7316,135.4445,135.6881,39451.0
2016-07-08 10:55:00,155.96,156.02,155.79,155.83,12314.0,135.6881,135.7403,135.5402,135.575,12314.0
2016-07-08 11:00:00,155.88,155.94,155.81,155.94,12606.0,135.6185,135.6707,135.5576,135.6707,12606.0
2016-07-08 11:05:00,155.89,155.95,155.78,155.93,23910.0,135.6272,135.6794,135.5315,135.662,23910.0
2016-07-08 11:10:00,155.98,156.15,155.98,156.06,22010.0,135.7055,135.8534,135.7055,135.7751,22010.0
2016-07-08 11:15:00,156.03,156.29,156.01,156.28,15427.0,135.749,135.9752,135.7316,135.9665,15427.0
2016-07-08 11:20:00,156.29,156.42,156.21,156.35,15239.0,135.9752,136.0883,135.9056,136.0274,15239.0
2016-07-08 11:25:00,156.4,156.61,156.38,156.5,21743.0,136.0709,136.2536,136.0535,136.1579,21743.0
2016-07-08 11:30:00,156.49,156.56,156.27,156.49,29588.0,136.1492,136.2101,135.9578,136.1492,29588.0
2016-07-08 11:35:00,156.54,156.59,156.47,156.55,7518.0,136.1927,136.2362,136.1318,136.2014,7518.0
2016-07-08 11:40:00,156.55,156.62,156.41,156.5,9481.0,136.2014,136.2623,136.0796,136.1579,9481.0
2016-07-08 11:45:00,156.53,156.64,156.41,156.64,6702.0,136.184,136.2797,136.0796,136.2797,6702.0
2016-07-08 11:50:00,156.62,156.84,156.49,156.83,24357.0,136.2623,136.4537,136.1492,136.445,24357.0
2016-07-08 11:55:00,156.81,156.81,156.54,156.58,8270.0,136.4276,136.4276,136.1927,136.2275,8270.0
2016-07-08 12:00:00,156.53,156.64,156.51,156.58,7296.0,136.184,136.2797,136.1666,136.2275,7296.0
2016-07-08 12:05:00,156.59,156.79,156.51,156.7,6955.0,136.2362,136.4102,136.1666,136.3319,6955.0
2016-07-08 12:10:00,156.72,156.79,156.69,156.75,9713.0,136.3493,136.4102,136.3232,136.3754,9713.0
2016-07-08 12:15:00,156.74,156.86,156.68,156.72,43318.0,136.3667,136.4711,136.3145,136.3493,43318.0
2016-07-08 12:20:00,156.71,156.87,156.7,156.84,26332.0,136.3406,136.4798,136.3319,136.4537,26332.0
2016-07-08 12:25:00,156.85,156.85,156.68,156.68,7871.0,136.4624,136.4624,136.3145,136.3145,7871.0
2016-07-08 12:30:00,156.72,156.74,156.61,156.68,10554.0,136.3493,136.3667,136.2536,136.3145,10554.0
2016-07-08 12:35:00,156.7,156.75,156.65,156.71,5638.0,136.3319,136.3754,136.2884,136.3406,5638.0
2016-07-08 12:40:00,156.73,156.88,156.72,156.86,7185.0,136.358,136.4885,136.3493,136.4711,7185.0
2016-07-08 12:45:00,156.84,156.84,156.74,156.8,3200.0,136.4537,136.4537,136.3667,136.4189,3200.0
2016-07-08 12:50:00,156.8,156.86,156.78,156.82,2870.0,136.4189,136.4711,136.4015,136.4363,2870.0
2016-07-08 12:55:00,156.84,156.85,156.72,156.78,7246.0,136.4537,136.4624,136.3493,136.4015,7246.0
2016-07-08 13:00:00,156.78,156.81,156.71,156.73,5420.0,136.4015,136.4276,136.3406,136.358,5420.0
2016-07-08 13:05:00,156.77,156.84,156.74,156.81,4880.0,136.3928,136.4537,136.3667,136.4276,4880.0
2016-07-08 13:10:00,156.8,156.8,156.75,156.76,3700.0,136.4189,136.4189,136.3754,136.3841,3700.0
2016-07-08 13:15:00,156.74,156.78,156.7,156.7,9011.0,136.3667,136.4015,136.3319,136.3319,9011.0
2016-07-08 13:20:00,156.72,156.78,156.68,156.69,7480.0,136.3493,136.4015,136.3145,136.3232,7480.0
2016-07-08 13:25:00,156.67,156.68,156.51,156.57,9603.0,136.3058,136.3145,136.1666,136.2188,9603.0
2016-07-08 13:30:00,156.55,156.6,156.52,156.55,5217.0,136.2014,136.2449,136.1753,136.2014,5217.0
2016-07-08 13:35:00,156.59,156.73,156.55,156.63,6277.0,136.2362,136.358,136.2014,136.271,6277.0
2016-07-08 13:40:00,156.6,156.7,156.6,156.6,5165.0,136.2449,136.3319,136.2449,136.2449,5165.0
2016-07-08 13:45:00,156.59,156.66,156.56,156.65,7128.0,136.2362,136.2971,136.2101,136.2884,7128.0
2016-07-08 13:50:00,156.6,156.6,156.41,156.42,14985.0,136.2449,136.2449,136.0796,136.0883,14985.0
2016-07-08 13:55:00,156.43,156.5,156.35,156.4,31641.0,136.097,136.1579,136.0274,136.0709,31641.0
2016-07-08 14:00:00,156.4,156.47,156.39,156.42,12392.0,136.0709,136.1318,136.0622,136.0883,12392.0
2016-07-08 14:05:00,156.45,156.45,156.35,156.37,11967.0,136.1144,136.1144,136.0274,136.0448,11967.0
2016-07-08 14:10:00,156.38,156.5,156.37,156.49,8573.0,136.0535,136.1579,136.0448,136.1492,8573.0
2016-07-08 14:15:00,156.45,156.58,156.43,156.58,7349.0,136.1144,136.2275,136.097,136.2275,7349.0
2016-07-08 14:20:00,156.59,156.61,156.52,156.53,6065.0,136.2362,136.2536,136.1753,136.184,6065.0
2016-07-08 14:25:00,156.52,156.64,156.5,156.58,17116.0,136.1753,136.2797,136.1579,136.2275,17116.0
2016-07-08 14:30:00,156.57,156.73,156.55,156.73,7177.0,136.2188,136.358,136.2014,136.358,7177.0
2016-07-08 14:35:00,156.71,156.76,156.54,156.55,15419.0,136.3406,136.3841,136.1927,136.2014,15419.0
2016-07-08 14:40:00,156.52,156.6,156.48,156.55,9983.0,136.1753,136.2449,136.1405,136.2014,9983.0
2016-07-08 14:45:00,156.58,156.59,156.46,156.5,5843.0,136.2275,136.2362,136.1231,136.1579,5843.0
2016-07-08 14:50:00,156.48,156.69,156.45,156.66,10578.0,136.1405,136.3232,136.1144,136.2971,10578.0
2016-07-08 14:55:00,156.67,156.69,156.5,156.51,7080.0,136.3058,136.3232,136.1579,136.1666,7080.0
2016-07-08 15:00:00,156.54,156.61,156.51,156.54,10004.0,136.1927,136.2536,136.1666,136.1927,10004.0
2016-07-08 15:05:00,156.54,156.56,156.47,156.53,12143.0,136.1927,136.2101,136.1318,136.184,12143.0
2016-07-08 15:10:00,156.55,156.59,156.52,156.57,9366.0,136.2014,136.2362,136.1753,136.2188,9366.0
2016-07-08 15:15:00,156.57,156.59,156.48,156.49,12674.0,136.2188,136.2362,136.1405,136.1492,12674.0
2016-07-08 15:20:00,156.5,156.53,156.44,156.45,12184.0,136.1579,136.184,136.1057,136.1144,12184.0
2016-07-08 15:25:00,156.47,156.53,156.44,156.45,19319.0,136.1318,136.184,136.1057,136.1144,19319.0
2016-07-08 15:30:00,156.45,156.45,156.39,156.41,29169.0,136.1144,136.1144,136.0622,136.0796,29169.0
2016-07-08 15:35:00,156.4,156.48,156.38,156.47,29116.0,136.0709,136.1405,136.0535,136.1318,29116.0
2016-07-08 15:40:00,156.46,156.47,156.38,156.42,33809.0,136.1231,136.1318,136.0535,136.0883,33809.0
2016-07-08 15:45:00,156.4,156.41,156.31,156.35,43812.0,136.0709,136.0796,135.9926,136.0274,43812.0
2016-07-08 15:50:00,156.36,156.41,156.25,156.33,35278.0,136.0361,136.0796,135.9404,136.01,35278.0
2016-07-08 15:55:00,156.31,156.43,156.18,156.21,83207.0,135.9926,136.097,135.8795,135.9056,83207.0
2016-07-11 09:30:00,157.11,157.75,157.01,157.68,34997.0,136.6886,137.2454,136.6016,137.1845,34997.0
2016-07-11 09:35:00,157.68,158.62,157.55,158.17,45931.0,137.1845,138.0024,137.0714,137.6109,45931.0
2016-07-11 09:40:00,158.06,158.17,157.67,158.13,29231.0,137.5152,137.6109,137.1758,137.5761,29231.0
2016-07-11 09:45:00,158.13,158.29,158.01,158.21,32296.0,137.5761,137.7153,137.4716,137.6457,32296.0
2016-07-11 09:50:00,158.24,158.28,157.76,157.76,38077.0,137.6718,137.7066,137.2541,137.2541,38077.0
2016-07-11 09:55:00,157.69,157.93,157.55,157.77,22981.0,137.1932,137.402,137.0714,137.2628,22981.0
2016-07-11 10:00:00,157.75,157.78,157.5,157.7,74261.0,137.2454,137.2715,137.0279,137.2019,74261.0
2016-07-11 10:05:00,157.7,157.93,157.6,157.79,14032.0,137.2019,137.402,137.1149,137.2802,14032.0
2016-07-11 10:10:00,157.71,157.9,157.62,157.62,32875.0,137.2106,137.3759,137.1323,137.1323,32875.0
2016-07-11 10:15:00,157.63,157.64,157.25,157.25,27145.0,137.141,137.1497,136.8104,136.8104,27145.0
2016-07-11 10:20:00,157.25,157.29,156.61,156.61,19972.0,136.8104,136.8452,136.2536,136.2536,19972.0
2016-07-11 10:25:00,156.58,156.76,156.42,156.65,30571.0,136.2275,136.3841,136.0883,136.2884,30571.0
2016-07-11 10:30:00,156.71,156.79,156.6,156.66,17144.0,136.3406,136.4102,136.2449,136.2971,17144.0
2016-07-11 10:35:00,156.62,156.68,156.56,156.68,10330.0,136.2623,136.3145,136.2101,136.3145,10330.0
2016-07-11 10:40:00,156.68,156.91,156.63,156.91,11588.0,136.3145,136.5146,136.271,136.5146,11588.0
2016-07-11 10:45:00,156.95,157.25,156.94,157.25,47995.0,136.5494,136.8104,136.5407,136.8104,47995.0
2016-07-11 10:50:00,157.24,157.37,157.21,157.29,8066.0,136.8017,136.9148,136.7756,136.8452,8066.0
2016-07-11 10:55:00,157.28,157.55,157.26,157.41,39361.0,136.8365,137.0714,136.8191,136.9496,39361.0
2016-07-11 11:00:00,157.4,157.42,156.92,156.99,14180.0,136.9409,136.9583,136.5233,136.5842,14180.0
2016-07-11 11:05:00,157.02,157.11,156.95,157.04,9596.0,136.6103,136.6886,136.5494,136.6277,9596.0
2016-07-11 11:10:00,157.01,157.08,156.92,157.05,11474.0,136.6016,136.6625,136.5233,136.6364,11474.0
2016-07-11 11:15:00,157.07,157.07,156.83,156.98,10059.0,136.6538,136.6538,136.445,136.5755,10059.0
2016-07-11 11:20:00,156.98,156.98,156.69,156.7,4776.0,136.5755,136.5755,136.3232,136.3319,4776.0
2016-07-11 11:25:00,156.63,156.7,156.61,156.69,10906.0,136.271,136.3319,136.2536,136.3232,10906.0
2016-07-11 11:30:00,156.68,156.84,156.68,156.75,28049.0,136.3145,136.4537,136.3145,136.3754,28049.0
2016-07-11 11:35:00,156.75,156.95,156.69,156.93,19854.0,136.3754,136.5494,136.3232,136.532,19854.0
2016-07-11 11:40:00,156.93,156.94,156.87,156.93,11831.0,136.532,136.5407,136.4798,136.532,11831.0
2016-07-11 11:45:00,156.94,157.08,156.89,157.07,5900.0,136.5407,136.6625,136.4972,136.6538,5900.0
2016-07-11 11:50:00,157.08,157.12,156.98,157.09,10342.0,136.6625,136.6973,136.5755,136.6712,10342.0
2016-07-11 11:55:00,157.13,157.13,156.92,156.98,10466.0,136.706,136.706,136.5233,136.5755,10466.0
2016-07-11 12:00:00,156.99,157.23,156.99,157.11,7519.0,136.5842,136.793,136.5842,136.6886,7519.0
2016-07-11 12:05:00,157.11,157.22,157.08,157.22,6581.0,136.6886,136.7843,136.6625,136.7843,6581.0
2016-07-11 12:10:00,157.2,157.21,157.13,157.2,8506.0,136.7669,136.7756,136.706,136.7669,8506.0
2016-07-11 12:15:00,157.2,157.2,157.11,157.11,20890.0,136.7669,136.7669,136.6886,136.6886,20890.0
2016-07-11 12:20:00,157.11,157.12,157.02,157.02,6100.0,136.6886,136.6973,136.6103,136.6103,6100.0
2016-07-11 12:25:00,157.02,157.02,156.93,156.93,4894.0,136.6103,136.6103,136.532,136.532,4894.0
2016-07-11 12:30:00,156.95,157.04,156.84,156.9,23920.0,136.5494,136.6277,136.4537,136.5059,23920.0
2016-07-11 12:35:00,156.91,157.18,156.89,157.18,7690.0,136.5146,136.7495,136.4972,136.7495,7690.0
2016-07-11 12:40:00,157.2,157.29,157.18,157.29,5123.0,136.7669,136.8452,136.7495,136.8452,5123.0
2016-07-11 12:45:00,157.31,157.33,157.21,157.24,8856.0,136.8626,136.88,136.7756,136.8017,8856.0
2016-07-11 12:50:00,157.22,157.29,157.21,157.21,5143.0,136.7843,136.8452,136.7756,136.7756,5143.0
2016-07-11 12:55:00,157.21,157.21,157.09,157.21,6819.0,136.7756,136.7756,136.6712,136.7756,6819.0
2016-07-11 13:00:00,157.23,157.25,157.08,157.1,7716.0,136.793,136.8104,136.6625,136.6799,7716.0
2016-07-11 13:05:00,157.1,157.24,157.1,157.18,5902.0,136.6799,136.8017,136.6799,136.7495,5902.0
2016-07-11 13:10:00,157.16,157.22,157.12,157.14,6536.0,136.7321,136.7843,136.6973,136.7147,6536.0
2016-07-11 13:15:00,157.09,157.13,157.06,157.09,6295.0,136.6712,136.706,136.6451,136.6712,6295.0
2016-07-11 13:20:00,157.09,157.2,157.09,157.13,7587.0,136.6712,136.7669,136.6712,136.706,7587.0
2016-07-11 13:25:00,157.13,157.17,157.09,157.15,8449.0,136.706,136.7408,136.6712,136.7234,8449.0
2016-07-11 13:30:00,157.12,157.14,157.08,157.12,5911.0,136.6973,136.7147,136.6625,136.6973,5911.0
2016-07-11 13:35:00,157.12,157.2,157.12,157.12,5596.0,136.6973,136.7669,136.6973,136.6973,5596.0
2016-07-11 13:40:00,157.15,157.37,157.08,157.36,14718.0,136.7234,136.9148,136.6625,136.9061,14718.0
2016-07-11 13:45:00,157.33,157.42,157.27,157.39,10269.0,136.88,136.9583,136.8278,136.9322,10269.0
2016-07-11 13:50:00,157.39,157.42,157.36,157.36,5678.0,136.9322,136.9583,136.9061,136.9061,5678.0
2016-07-11 13:55:00,157.35,157.35,157.27,157.27,8697.0,136.8974,136.8974,136.8278,136.8278,8697.0
2016-07-11 14:00:00,157.26,157.32,157.13,157.14,8278.0,136.8191,136.8713,136.706,136.7147,8278.0
2016-07-11 14:05:00,157.13,157.17,157.05,157.12,9599.0,136.706,136.7408,136.6364,136.6973,9599.0
2016-07-11 14:10:00,157.12,157.23,157.12,157.23,6502.0,136.6973,136.793,136.6973,136.793,6502.0
2016-07-11 14:15:00,157.23,157.23,157.07,157.07,6543.0,136.793,136.793,136.6538,136.6538,6543.0
2016-07-11 14:20:00,157.07,157.15,157.07,157.13,10592.0,136.6538,136.7234,136.6538,136.706,10592.0
2016-07-11 14:25:00,157.11,157.21,157.1,157.17,6630.0,136.6886,136.7756,136.6799,136.7408,6630.0
2016-07-11 14:30:00,157.15,157.25,157.15,157.24,7163.0,136.7234,136.8104,136.7234,136.8017,7163.0
2016-07-11 14:35:00,157.21,157.22,157.17,157.2,6110.0,136.7756,136.7843,136.7408,136.7669,6110.0
2016-07-11 14:40:00,157.2,157.26,157.18,157.2,10107.0,136.7669,136.8191,136.7495,136.7669,10107.0
2016-07-11 14:45:00,157.2,157.2,157.09,157.2,9251.0,136.7669,136.7669,136.6712,136.7669,9251.0
2016-07-11 14:50:00,157.17,157.22,157.16,157.21,5218.0,136.7408,136.7843,136.7321,136.7756,5218.0
2016-07-11 14:55:00,157.22,157.28,157.2,157.26,6702.0,136.7843,136.8365,136.7669,136.8191,6702.0
2016-07-11 15:00:00,157.26,157.35,157.26,157.31,4675.0,136.8191,136.8974,136.8191,136.8626,4675.0
2016-07-11 15:05:00,157.32,157.54,157.29,157.53,16744.0,136.8713,137.0627,136.8452,137.054,16744.0
2016-07-11 15:10:00,157.54,157.56,157.51,157.56,14341.0,137.0627,137.0801,137.0366,137.0801,14341.0
2016-07-11 15:15:00,157.57,157.67,157.57,157.65,11767.0,137.0888,137.1758,137.0888,137.1584,11767.0
2016-07-11 15:20:00,157.65,157.67,157.6,157.61,15952.0,137.1584,137.1758,137.1149,137.1236,15952.0
2016-07-11 15:25:00,157.61,157.62,157.48,157.49,17929.0,137.1236,137.1323,137.0105,137.0192,17929.0
2016-07-11 15:30:00,157.48,157.48,157.14,157.28,54617.0,137.0105,137.0105,136.7147,136.8365,54617.0
2016-07-11 15:35:00,157.29,157.4,157.29,157.37,22654.0,136.8452,136.9409,136.8452,136.9148,22654.0
2016-07-11 15:40:00,157.37,157.44,157.33,157.4,25370.0,136.9148,136.9757,136.88,136.9409,25370.0
2016-07-11 15:45:00,157.41,157.44,157.26,157.28,32317.0,136.9496,136.9757,136.8191,136.8365,32317.0
2016-07-11 15:50:00,157.28,157.35,157.21,157.33,46289.0,136.8365,136.8974,136.7756,136.88,46289.0
2016-07-11 15:55:00,157.33,157.35,157.14,157.14,104052.0,136.88,136.8974,136.7147,136.7147,104052.0
2016-07-12 09:30:00,157.8,158.58,157.41,158.0,31646.0,137.2889,137.9676,136.9496,137.4629,31646.0
2016-07-12 09:35:00,158.26,158.65,158.14,158.15,17189.0,137.6892,138.0285,137.5848,137.5935,17189.0
2016-07-12 09:40:00,158.27,158.58,158.16,158.54,11930.0,137.6979,137.9676,137.6022,137.9328,11930.0
2016-07-12 09:45:00,158.61,158.95,158.58,158.58,35564.0,137.9937,138.2895,137.9676,137.9676,35564.0
2016-07-12 09:50:00,158.57,158.83,158.51,158.67,18714.0,137.9589,138.1851,137.9067,138.0459,18714.0
2016-07-12 09:55:00,158.69,158.8,158.44,158.45,26956.0,138.0633,138.159,137.8458,137.8545,26956.0
2016-07-12 10:00:00,158.48,158.85,158.47,158.48,37224.0,137.8806,138.2025,137.8719,137.8806,37224.0
2016-07-12 10:05:00,158.52,158.83,158.46,158.74,92761.0,137.9154,138.1851,137.8632,138.1068,92761.0
2016-07-12 10:10:00,158.74,158.89,158.17,158.17,35739.0,138.1068,138.2373,137.6109,137.6109,35739.0
2016-07-12 10:15:00,158.19,158.32,158.0,158.06,23010.0,137.6283,137.7414,137.4629,137.5152,23010.0
2016-07-12 10:20:00,158.03,158.27,158.0,158.03,30656.0,137.4891,137.6979,137.4629,137.4891,30656.0
2016-07-12 10:25:00,158.03,158.45,158.0,158.32,19790.0,137.4891,137.8545,137.4629,137.7414,19790.0
2016-07-12 10:30:00,158.32,158.59,158.3,158.58,9357.0,137.7414,137.9763,137.724,137.9676,9357.0
2016-07-12 10:35:00,158.57,158.58,158.3,158.48,9005.0,137.9589,137.9676,137.724,137.8806,9005.0
2016-07-12 10:40:00,158.5,158.63,158.49,158.59,12151.0,137.898,138.0111,137.8893,137.9763,12151.0
2016-07-12 10:45:00,158.52,158.58,158.42,158.5,14955.0,137.9154,137.9676,137.8284,137.898,14955.0
2016-07-12 10:50:00,158.54,158.61,158.44,158.45,8552.0,137.9328,137.9937,137.8458,137.8545,8552.0
2016-07-12 10:55:00,158.45,158.63,158.33,158.55,14107.0,137.8545,138.0111,137.7501,137.9415,14107.0
2016-07-12 11:00:00,158.53,158.6,158.48,158.6,23783.0,137.9241,137.985,137.8806,137.985,23783.0
2016-07-12 11:05:00,158.6,158.88,158.58,158.81,31859.0,137.985,138.2286,137.9676,138.1677,31859.0
2016-07-12 11:10:00,158.8,159.07,158.8,159.06,15450.0,138.159,138.3939,138.159,138.3852,15450.0
2016-07-12 11:15:00,159.08,159.09,158.87,159.03,14986.0,138.4026,138.4113,138.2199,138.3591,14986.0
2016-07-12 11:20:00,159.01,159.11,159.0,159.0,10500.0,138.3417,138.4287,138.333,138.333,10500.0
2016-07-12 11:25:00,159.0,159.16,158.99,159.1,24403.0,138.333,138.4722,138.3243,138.42,24403.0
2016-07-12 11:30:00,159.1,159.1,159.0,159.07,8162.0,138.42,138.42,138.333,138.3939,8162.0
2016-07-12 11:35:00,159.08,159.1,158.97,159.03,11818.0,138.4026,138.42,138.3069,138.3591,11818.0
2016-07-12 11:40:00,159.05,159.19,159.05,159.13,13230.0,138.3765,138.4983,138.3765,138.4461,13230.0
2016-07-12 11:45:00,159.1,159.19,159.05,159.19,7874.0,138.42,138.4983,138.3765,138.4983,7874.0
2016-07-12 11:50:00,159.18,159.21,159.13,159.19,10782.0,138.4896,138.5157,138.4461,138.4983,10782.0
2016-07-12 11:55:00,159.2,159.29,159.19,159.22,8816.0,138.507,138.5853,138.4983,138.5244,8816.0
2016-07-12 12:00:00,159.22,159.43,159.18,159.43,11842.0,138.5244,138.7071,138.4896,138.7071,11842.0
2016-07-12 12:05:00,159.41,159.51,159.36,159.46,8054.0,138.6897,138.7767,138.6462,138.7332,8054.0
2016-07-12 12:10:00,159.47,159.55,159.45,159.54,9212.0,138.7419,138.8115,138.7245,138.8028,9212.0
2016-07-12 12:15:00,159.53,159.67,159.49,159.63,13794.0,138.7941,138.9159,138.7593,138.8811,13794.0
2016-07-12 12:20:00,159.65,159.66,159.55,159.6,4890.0,138.8985,138.9072,138.8115,138.855,4890.0
2016-07-12 12:25:00,159.63,159.69,159.62,159.65,8619.0,138.8811,138.9333,138.8724,138.8985,8619.0
2016-07-12 12:30:00,159.65,159.8,159.65,159.78,14750.0,138.8985,139.029,138.8985,139.0116,14750.0
2016-07-12 12:35:00,159.78,159.8,159.64,159.64,12026.0,139.0116,139.029,138.8898,138.8898,12026.0
2016-07-12 12:40:00,159.64,159.65,159.39,159.39,11150.0,138.8898,138.8985,138.6723,138.6723,11150.0
2016-07-12 12:45:00,159.42,159.45,159.17,159.23,13182.0,138.6984,138.7245,138.4809,138.5331,13182.0
2016-07-12 12:50:00,159.23,159.35,159.21,159.3,5506.0,138.5331,138.6375,138.5157,138.594,5506.0
2016-07-12 12:55:00,159.29,159.34,159.25,159.33,7524.0,138.5853,138.6288,138.5505,138.6201,7524.0
2016-07-12 13:00:00,159.33,159.43,159.33,159.43,3330.0,138.6201,138.7071,138.6201,138.7071,3330.0
2016-07-12 13:05:00,159.39,159.5,159.39,159.42,5345.0,138.6723,138.768,138.6723,138.6984,5345.0
2016-07-12 13:10:00,159.41,159.54,159.41,159.54,4687.0,138.6897,138.8028,138.6897,138.8028,4687.0
2016-07-12 13:15:00,159.55,159.59,159.51,159.54,11216.0,138.8115,138.8463,138.7767,138.8028,11216.0
2016-07-12 13:20:00,159.55,159.62,159.54,159.59,4721.0,138.8115,138.8724,138.8028,138.8463,4721.0
2016-07-12 13:25:00,159.59,159.69,159.58,159.67,5931.0,138.8463,138.9333,138.8376,138.9159,5931.0
2016-07-12 13:30:00,159.69,159.72,159.62,159.69,5684.0,138.9333,138.9594,138.8724,138.9333,5684.0
2016-07-12 13:35:00,159.69,159.77,159.62,159.75,5750.0,138.9333,139.0029,138.8724,138.9855,5750.0
2016-07-12 13:40:00,159.73,159.85,159.73,159.78,4636.0,138.9681,139.0725,138.9681,139.0116,4636.0
2016-07-12 13:45:00,159.76,159.81,159.61,159.66,6678.0,138.9942,139.0377,138.8637,138.9072,6678.0
2016-07-12 13:50:00,159.67,159.74,159.64,159.7,7470.0,138.9159,138.9768,138.8898,138.942,7470.0
2016-07-12 13:55:00,159.73,159.75,159.55,159.57,7764.0,138.9681,138.9855,138.8115,138.8289,7764.0
2016-07-12 14:00:00,159.58,159.73,159.58,159.66,10155.0,138.8376,138.9681,138.8376,138.9072,10155.0
2016-07-12 14:05:00,159.67,159.74,159.58,159.62,7614.0,138.9159,138.9768,138.8376,138.8724,7614.0
2016-07-12 14:10:00,159.59,159.74,159.59,159.68,7844.0,138.8463,138.9768,138.8463,138.9246,7844.0
2016-07-12 14:15:00,159.69,159.81,159.68,159.76,9458.0,138.9333,139.0377,138.9246,138.9942,9458.0
2016-07-12 14:20:00,159.77,159.81,159.73,159.79,9892.0,139.0029,139.0377,138.9681,139.0203,9892.0
2016-07-12 14:25:00,159.79,159.85,159.78,159.84,12782.0,139.0203,139.0725,139.0116,139.0638,12782.0
2016-07-12 14:30:00,159.78,159.89,159.78,159.85,7635.0,139.0116,139.1073,139.0116,139.0725,7635.0
2016-07-12 14:35:00,159.82,159.88,159.81,159.84,5554.0,139.0464,139.0986,139.0377,139.0638,5554.0
2016-07-12 14:40:00,159.84,160.0,159.83,159.96,10666.0,139.0638,139.203,139.0551,139.1682,10666.0
2016-07-12 14:45:00,159.99,159.99,159.91,159.98,6339.0,139.1943,139.1943,139.1247,139.1856,6339.0
2016-07-12 14:50:00,159.98,160.09,159.94,159.97,23658.0,139.1856,139.2813,139.1508,139.1769,23658.0
2016-07-12 14:55:00,159.97,160.04,159.86,160.01,15684.0,139.1769,139.2378,139.0812,139.2117,15684.0
2016-07-12 15:00:00,160.01,160.1,160.01,160.05,16706.0,139.2117,139.29,139.2117,139.2465,16706.0
2016-07-12 15:05:00,160.06,160.11,159.99,159.99,19687.0,139.2552,139.2987,139.1943,139.1943,19687.0
2016-07-12 15:10:00,160.0,160.09,159.96,160.09,17747.0,139.203,139.2813,139.1682,139.2813,17747.0
2016-07-12 15:15:00,160.05,160.08,159.92,159.99,13199.0,139.2465,139.2726,139.1334,139.1943,13199.0
2016-07-12 15:20:00,159.96,160.12,159.96,160.07,13475.0,139.1682,139.3074,139.1682,139.2639,13475.0
2016-07-12 15:25:00,160.07,160.15,160.02,160.02,23777.0,139.2639,139.3335,139.2204,139.2204,23777.0
2016-07-12 15:30:00,160.0,160.03,159.9,159.92,20779.0,139.203,139.2291,139.116,139.1334,20779.0
2016-07-12 15:35:00,159.9,160.1,159.89,160.03,28534.0,139.116,139.29,139.1073,139.2291,28534.0
2016-07-12 15:40:00,160.03,160.08,159.9,159.91,25828.0,139.2291,139.2726,139.116,139.1247,25828.0
2016-07-12 15:45:00,159.91,159.93,159.86,159.89,30069.0,139.1247,139.1421,139.0812,139.1073,30069.0
2016-07-12 15:50:00,159.87,159.99,159.84,159.99,48130.0,139.0899,139.1943,139.0638,139.1943,48130.0
2016-07-12 15:55:00,159.99,160.02,159.92,159.95,105653.0,139.1943,139.2204,139.1334,139.1595,105653.0
2016-07-13 09:30:00,160.13,161.25,160.13,160.59,38325.0,139.3161,140.2905,139.3161,139.7163,38325.0
2016-07-13 09:35:00,160.68,161.0,160.41,160.48,44550.0,139.7946,140.073,139.5597,139.6206,44550.0
2016-07-13 09:40:00,160.58,160.61,160.14,160.27,53621.0,139.7076,139.7337,139.3248,139.4379,53621.0
2016-07-13 09:45:00,160.29,160.41,159.39,159.42,53584.0,139.4553,139.5597,138.6723,138.6984,53584.0
2016-07-13 09:50:00,159.49,159.94,159.45,159.94,13623.0,138.7593,139.1508,138.7245,139.1508,13623.0
2016-07-13 09:55:00,159.99,160.08,159.7,160.0,35030.0,139.1943,139.2726,138.942,139.203,35030.0
2016-07-13 10:00:00,160.0,160.19,159.81,160.13,21255.0,139.203,139.3683,139.0377,139.3161,21255.0
2016-07-13 10:05:00,160.09,160.31,160.09,160.24,16198.0,139.2813,139.4727,139.2813,139.4118,16198.0
2016-07-13 10:10:00,160.24,160.45,160.05,160.08,10831.0,139.4118,139.5945,139.2465,139.2726,10831.0
2016-07-13 10:15:00,160.1,160.41,159.9,160.05,39959.0,139.29,139.5597,139.116,139.2465,39959.0
2016-07-13 10:20:00,160.0,160.09,159.88,159.88,7863.0,139.203,139.2813,139.0986,139.0986,7863.0
2016-07-13 10:25:00,159.87,159.87,159.55,159.56,3638.0,139.0899,139.0899,138.8115,138.8202,3638.0
2016-07-13 10:30:00,159.55,159.91,159.42,159.64,18341.0,138.8115,139.1247,138.6984,138.8898,18341.0
2016-07-13 10:35:00,159.63,159.84,159.44,159.59,20586.0,138.8811,139.0638,138.7158,138.8463,20586.0
2016-07-13 10:40:00,159.6,159.94,159.6,159.94,15678.0,138.855,139.1508,138.855,139.1508,15678.0
2016-07-13 10:45:00,159.89,159.94,159.72,159.72,4696.0,139.1073,139.1508,138.9594,138.9594,4696.0
2016-07-13 10:50:00,159.77,160.04,159.76,159.99,9625.0,139.0029,139.2378,138.9942,139.1943,9625.0
2016-07-13 10:55:00,160.02,160.09,159.93,160.06,7767.0,139.2204,139.2813,139.1421,139.2552,7767.0
2016-07-13 11:00:00,160.01,160.1,159.94,160.04,6386.0,139.2117,139.29,139.1508,139.2378,6386.0
2016-07-13 11:05:00,160.0,160.02,159.75,160.01,7671.0,139.203,139.2204,138.9855,139.2117,7671.0
2016-07-13 11:10:00,160.02,160.1,159.98,160.05,6431.0,139.2204,139.29,139.1856,139.2465,6431.0
2016-07-13 11:15:00,160.02,160.02,159.81,159.81,6598.0,139.2204,139.2204,139.0377,139.0377,6598.0
2016-07-13 11:20:00,159.83,159.9,159.79,159.88,9298.0,139.0551,139.116,139.0203,139.0986,9298.0
2016-07-13 11:25:00,159.85,159.87,159.57,159.58,9959.0,139.0725,139.0899,138.8289,138.8376,9959.0
2016-07-13 11:30:00,159.64,159.64,159.44,159.52,13962.0,138.8898,138.8898,138.7158,138.7854,13962.0
2016-07-13 11:35:00,159.55,159.55,159.37,159.37,10548.0,138.8115,138.8115,138.6549,138.6549,10548.0
2016-07-13 11:40:00,159.4,159.54,159.4,159.44,4000.0,138.681,138.8028,138.681,138.7158,4000.0
2016-07-13 11:45:00,159.45,159.47,159.38,159.4,6300.0,138.7245,138.7419,138.6636,138.681,6300.0
2016-07-13 11:50:00,159.41,159.56,159.36,159.56,7608.0,138.6897,138.8202,138.6462,138.8202,7608.0
2016-07-13 11:55:00,159.58,159.61,159.5,159.6,5503.0,138.8376,138.8637,138.768,138.855,5503.0
2016-07-13 12:00:00,159.57,159.72,159.57,159.69,7348.0,138.8289,138.9594,138.8289,138.9333,7348.0
2016-07-13 12:05:00,159.74,159.84,159.73,159.8,3413.0,138.9768,139.0638,138.9681,139.029,3413.0
2016-07-13 12:10:00,159.79,159.87,159.77,159.84,4348.0,139.0203,139.0899,139.0029,139.0638,4348.0
2016-07-13 12:15:00,159.86,159.88,159.76,159.81,8316.0,139.0812,139.0986,138.9942,139.0377,8316.0
2016-07-13 12:20:00,159.84,159.86,159.79,159.81,2600.0,139.0638,139.0812,139.0203,139.0377,2600.0
2016-07-13 12:25:00,159.77,159.78,159.64,159.64,5178.0,139.0029,139.0116,138.8898,138.8898,5178.0
2016-07-13 12:30:00,159.62,159.76,159.61,159.76,4441.0,138.8724,138.9942,138.8637,138.9942,4441.0
2016-07-13 12:35:00,159.76,159.82,159.69,159.76,4627.0,138.9942,139.0464,138.9333,138.9942,4627.0
2016-07-13 12:40:00,159.78,160.0,159.77,159.98,6166.0,139.0116,139.203,139.0029,139.1856,6166.0
2016-07-13 12:45:00,159.87,159.89,159.8,159.87,1878.0,139.0899,139.1073,139.029,139.0899,1878.0
2016-07-13 12:50:00,159.89,159.91,159.77,159.85,3398.0,139.1073,139.1247,139.0029,139.0725,3398.0
2016-07-13 12:55:00,159.85,159.95,159.8,159.94,6102.0,139.0725,139.1595,139.029,139.1508,6102.0
2016-07-13 13:00:00,159.91,160.18,159.91,160.1,3725.0,139.1247,139.3596,139.1247,139.29,3725.0
2016-07-13 13:05:00,160.09,160.14,160.05,160.07,3511.0,139.2813,139.3248,139.2465,139.2639,3511.0
2016-07-13 13:10:00,160.06,160.11,160.05,160.08,2570.0,139.2552,139.2987,139.2465,139.2726,2570.0
2016-07-13 13:15:00,160.11,160.17,160.01,160.06,5340.0,139.2987,139.3509,139.2117,139.2552,5340.0
2016-07-13 13:20:00,160.0,160.0,159.8,159.84,5582.0,139.203,139.203,139.029,139.0638,5582.0
2016-07-13 13:25:00,159.8,159.89,159.72,159.83,8937.0,139.029,139.1073,138.9594,139.0551,8937.0
2016-07-13 13:30:00,159.87,159.9,159.79,159.9,7700.0,139.0899,139.116,139.0203,139.116,7700.0
2016-07-13 13:35:00,159.9,160.0,159.83,159.92,7723.0,139.116,139.203,139.0551,139.1334,7723.0
2016-07-13 13:40:00,159.94,160.02,159.92,159.92,4441.0,139.1508,139.2204,139.1334,139.1334,4441.0
2016-07-13 13:45:00,159.9,160.08,159.9,160.08,7657.0,139.116,139.2726,139.116,139.2726,7657.0
2016-07-13 13:50:00,160.05,160.05,159.71,159.71,3800.0,139.2465,139.2465,138.9507,138.9507,3800.0
2016-07-13 13:55:00,159.75,159.85,159.64,159.64,3525.0,138.9855,139.0725,138.8898,138.8898,3525.0
2016-07-13 14:00:00,159.67,159.67,159.47,159.52,19174.0,138.9159,138.9159,138.7419,138.7854,19174.0
2016-07-13 14:05:00,159.5,159.77,159.47,159.76,13117.0,138.768,139.0029,138.7419,138.9942,13117.0
2016-07-13 14:10:00,159.79,160.0,159.79,159.87,11351.0,139.0203,139.203,139.0203,139.0899,11351.0
2016-07-13 14:15:00,159.81,159.84,159.69,159.69,8194.0,139.0377,139.0638,138.9333,138.9333,8194.0
2016-07-13 14:20:00,159.66,159.8,159.64,159.64,8811.0,138.9072,139.029,138.8898,138.8898,8811.0
2016-07-13 14:25:00,159.65,159.96,159.65,159.93,7839.0,138.8985,139.1682,138.8985,139.1421,7839.0
2016-07-13 14:30:00,159.91,159.97,159.78,159.84,5100.0,139.1247,139.1769,139.0116,139.0638,5100.0
2016-07-13 14:35:00,159.85,159.96,159.71,159.96,14634.0,139.0725,139.1682,138.9507,139.1682,14634.0
2016-07-13 14:40:00,159.93,160.02,159.9,160.02,10179.0,139.1421,139.2204,139.116,139.2204,10179.0
2016-07-13 14:45:00,159.99,160.1,159.96,160.08,8857.0,139.1943,139.29,139.1682,139.2726,8857.0
2016-07-13 14:50:00,160.09,160.09,159.99,160.02,7005.0,139.2813,139.2813,139.1943,139.2204,7005.0
2016-07-13 14:55:00,160.0,160.63,159.96,160.3,23699.0,139.203,139.7511,139.1682,139.464,23699.0
2016-07-13 15:00:00,160.3,160.65,160.3,160.64,21841.0,139.464,139.7685,139.464,139.7598,21841.0
2016-07-13 15:05:00,160.64,160.7,160.55,160.64,37489.0,139.7598,139.812,139.6815,139.7598,37489.0
2016-07-13 15:10:00,160.66,160.7,160.51,160.51,20337.0,139.7772,139.812,139.6467,139.6467,20337.0
2016-07-13 15:15:00,160.5,160.65,160.5,160.62,13736.0,139.638,139.7685,139.638,139.7424,13736.0
2016-07-13 15:20:00,160.62,160.64,160.42,160.5,16988.0,139.7424,139.7598,139.5684,139.638,16988.0
2016-07-13 15:25:00,160.47,160.55,160.4,160.5,12061.0,139.6119,139.6815,139.551,139.638,12061.0
2016-07-13 15:30:00,160.46,160.54,160.35,160.49,17309.0,139.6032,139.6728,139.5075,139.6293,17309.0
2016-07-13 15:35:00,160.51,160.61,160.41,160.44,19784.0,139.6467,139.7337,139.5597,139.5858,19784.0
2016-07-13 15:40:00,160.45,160.48,160.29,160.35,18993.0,139.5945,139.6206,139.4553,139.5075,18993.0
2016-07-13 15:45:00,160.36,160.46,160.33,160.43,25696.0,139.5162,139.6032,139.4901,139.5771,25696.0
2016-07-13 15:50:00,160.43,160.48,160.38,160.44,31321.0,139.5771,139.6206,139.5336,139.5858,31321.0
2016-07-13 15:55:00,160.43,160.49,160.4,160.42,53606.0,139.5771,139.6293,139.551,139.5684,53606.0
2016-07-14 09:30:00,161.79,162.36,161.79,162.36,800.0,140.7603,141.2562,140.7603,141.2562,800.0
2016-07-14 09:35:00,162.39,162.95,162.05,162.82,93150.0,141.2823,141.7695,140.9865,141.6564,93150.0
2016-07-14 09:40:00,162.76,162.83,162.27,162.39,48997.0,141.6042,141.6651,141.1779,141.2823,48997.0
2016-07-14 09:45:00,162.39,162.5,162.0,162.07,21465.0,141.2823,141.378,140.943,141.0039,21465.0
2016-07-14 09:50:00,162.14,162.15,161.89,162.0,23370.0,141.0648,141.0735,140.8473,140.943,23370.0
2016-07-14 09:55:00,162.0,162.41,161.86,162.37,21582.0,140.943,141.2997,140.8212,141.2649,21582.0
2016-07-14 10:00:00,162.3,162.98,162.29,162.92,29069.0,141.204,141.7956,141.1953,141.7434,29069.0
2016-07-14 10:05:00,162.87,162.98,162.74,162.8,23119.0,141.6999,141.7956,141.5868,141.639,23119.0
2016-07-14 10:10:00,162.82,162.86,162.62,162.83,13563.0,141.6564,141.6912,141.4824,141.6651,13563.0
2016-07-14 10:15:00,162.85,162.89,162.67,162.78,27722.0,141.6825,141.7173,141.5259,141.6216,27722.0
2016-07-14 10:20:00,162.78,163.27,162.71,163.27,45347.0,141.6216,142.0479,141.5607,142.0479,45347.0
2016-07-14 10:25:00,163.29,163.48,163.17,163.39,18069.0,142.0653,142.2307,141.9609,142.1524,18069.0
2016-07-14 10:30:00,163.36,163.55,163.34,163.43,37339.0,142.1262,142.2916,142.1088,142.1872,37339.0
2016-07-14 10:35:00,163.43,163.63,163.43,163.63,21781.0,142.1872,142.3612,142.1872,142.3612,21781.0
2016-07-14 10:40:00,163.55,163.64,163.21,163.27,30014.0,142.2916,142.3699,141.9957,142.0479,30014.0
2016-07-14 10:45:00,163.3,163.3,162.79,162.79,10588.0,142.074,142.074,141.6303,141.6303,10588.0
2016-07-14 10:50:00,162.8,162.81,162.62,162.72,16924.0,141.639,141.6477,141.4824,141.5694,16924.0
2016-07-14 10:55:00,162.68,162.74,162.5,162.53,31214.0,141.5346,141.5868,141.378,141.4041,31214.0
2016-07-14 11:00:00,162.56,162.81,162.56,162.81,11291.0,141.4302,141.6477,141.4302,141.6477,11291.0
2016-07-14 11:05:00,162.76,162.8,162.64,162.75,5612.0,141.6042,141.639,141.4998,141.5955,5612.0
2016-07-14 11:10:00,162.72,162.85,162.72,162.79,7095.0,141.5694,141.6825,141.5694,141.6303,7095.0
2016-07-14 11:15:00,162.78,162.8,162.67,162.74,15070.0,141.6216,141.639,141.5259,141.5868,15070.0
2016-07-14 11:20:00,162.73,162.76,162.62,162.63,9110.0,141.5781,141.6042,141.4824,141.4911,9110.0
2016-07-14 11:25:00,162.6,162.66,162.57,162.64,10193.0,141.465,141.5172,141.4389,141.4998,10193.0
2016-07-14 11:30:00,162.62,162.66,162.52,162.62,3068.0,141.4824,141.5172,141.3954,141.4824,3068.0
2016-07-14 11:35:00,162.63,162.74,162.53,162.63,5309.0,141.4911,141.5868,141.4041,141.4911,5309.0
2016-07-14 11:40:00,162.61,162.66,162.55,162.6,28919.0,141.4737,141.5172,141.4215,141.465,28919.0
2016-07-14 11:45:00,162.61,162.73,162.49,162.49,5444.0,141.4737,141.5781,141.3693,141.3693,5444.0
2016-07-14 11:50:00,162.55,162.68,162.52,162.64,29498.0,141.4215,141.5346,141.3954,141.4998,29498.0
2016-07-14 11:55:00,162.63,162.74,162.59,162.65,5774.0,141.4911,141.5868,141.4563,141.5085,5774.0
2016-07-14 12:00:00,162.64,162.72,162.55,162.6,4549.0,141.4998,141.5694,141.4215,141.465,4549.0
2016-07-14 12:05:00,162.61,162.72,162.55,162.64,7102.0,141.4737,141.5694,141.4215,141.4998,7102.0
2016-07-14 12:10:00,162.67,162.67,162.45,162.45,15329.0,141.5259,141.5259,141.3345,141.3345,15329.0
2016-07-14 12:15:00,162.47,162.49,162.44,162.46,3370.0,141.3519,141.3693,141.3258,141.3432,3370.0
2016-07-14 12:20:00,162.43,162.43,162.17,162.17,5536.0,141.3171,141.3171,141.0909,141.0909,5536.0
2016-07-14 12:25:00,162.2,162.36,162.15,162.36,4106.0,141.117,141.2562,141.0735,141.2562,4106.0
2016-07-14 12:30:00,162.35,162.45,162.3,162.42,5630.0,141.2475,141.3345,141.204,141.3084,5630.0
2016-07-14 12:35:00,162.43,162.46,162.3,162.3,2831.0,141.3171,141.3432,141.204,141.204,2831.0
2016-07-14 12:40:00,162.35,162.45,162.35,162.37,2030.0,141.2475,141.3345,141.2475,141.2649,2030.0
2016-07-14 12:45:00,162.39,162.39,162.29,162.35,6654.0,141.2823,141.2823,141.1953,141.2475,6654.0
2016-07-14 12:50:00,162.4,162.46,162.37,162.39,11649.0,141.291,141.3432,141.2649,141.2823,11649.0
2016-07-14 12:55:00,162.4,162.4,162.23,162.3,2955.0,141.291,141.291,141.1431,141.204,2955.0
2016-07-14 13:00:00,162.29,162.33,162.24,162.26,3355.0,141.1953,141.2301,141.1518,141.1692,3355.0
2016-07-14 13:05:00,162.24,162.3,162.22,162.28,2917.0,141.1518,141.204,141.1344,141.1866,2917.0
2016-07-14 13:10:00,162.29,162.29,162.02,162.08,20129.0,141.1953,141.1953,140.9604,141.0126,20129.0
2016-07-14 13:15:00,162.06,162.08,162.02,162.02,9699.0,140.9952,141.0126,140.9604,140.9604,9699.0
2016-07-14 13:20:00,162.02,162.08,161.74,161.74,30546.0,140.9604,141.0126,140.7168,140.7168,30546.0
2016-07-14 13:25:00,161.76,161.79,161.7,161.7,5627.0,140.7342,140.7603,140.682,140.682,5627.0
2016-07-14 13:30:00,161.73,161.84,161.67,161.77,9398.0,140.7081,140.8038,140.6559,140.7429,9398.0
2016-07-14 13:35:00,161.78,161.84,161.73,161.75,6335.0,140.7516,140.8038,140.7081,140.7255,6335.0
2016-07-14 13:40:00,161.74,161.8,161.71,161.78,6130.0,140.7168,140.769,140.6907,140.7516,6130.0
2016-07-14 13:45:00,161.77,161.79,161.71,161.74,9867.0,140.7429,140.7603,140.6907,140.7168,9867.0
2016-07-14 13:50:00,161.74,161.78,161.65,161.65,8632.0,140.7168,140.7516,140.6385,140.6385,8632.0
2016-07-14 13:55:00,161.69,161.69,161.57,161.62,7636.0,140.6733,140.6733,140.5689,140.6124,7636.0
2016-07-14 14:00:00,161.65,161.74,161.62,161.74,9218.0,140.6385,140.7168,140.6124,140.7168,9218.0
2016-07-14 14:05:00,161.71,161.71,161.61,161.67,31723.0,140.6907,140.6907,140.6037,140.6559,31723.0
2016-07-14 14:10:00,161.67,161.77,161.67,161.71,7661.0,140.6559,140.7429,140.6559,140.6907,7661.0
2016-07-14 14:15:00,161.72,161.76,161.66,161.69,6003.0,140.6994,140.7342,140.6472,140.6733,6003.0
2016-07-14 14:20:00,161.69,161.71,161.63,161.64,6092.0,140.6733,140.6907,140.6211,140.6298,6092.0
2016-07-14 14:25:00,161.67,161.72,161.63,161.68,7264.0,140.6559,140.6994,140.6211,140.6646,7264.0
2016-07-14 14:30:00,161.68,161.7,161.63,161.65,10421.0,140.6646,140.682,140.6211,140.6385,10421.0
2016-07-14 14:35:00,161.65,161.66,161.55,161.63,5456.0,140.6385,140.6472,140.5515,140.6211,5456.0
2016-07-14 14:40:00,161.64,161.74,161.63,161.69,5723.0,140.6298,140.7168,140.6211,140.6733,5723.0
2016-07-14 14:45:00,161.7,161.76,161.68,161.73,7005.0,140.682,140.7342,140.6646,140.7081,7005.0
2016-07-14 14:50:00,161.73,161.75,161.55,161.57,8127.0,140.7081,140.7255,140.5515,140.5689,8127.0
2016-07-14 14:55:00,161.56,161.57,161.44,161.55,12566.0,140.5602,140.5689,140.4558,140.5515,12566.0
2016-07-14 15:00:00,161.58,161.9,161.58,161.9,27919.0,140.5776,140.856,140.5776,140.856,27919.0
2016-07-14 15:05:00,161.91,162.08,161.88,162.07,11830.0,140.8647,141.0126,140.8386,141.0039,11830.0
2016-07-14 15:10:00,162.03,162.07,161.96,162.01,10752.0,140.9691,141.0039,140.9082,140.9517,10752.0
2016-07-14 15:15:00,162.0,162.0,161.9,161.9,7170.0,140.943,140.943,140.856,140.856,7170.0
2016-07-14 15:20:00,161.88,162.0,161.81,161.81,9007.0,140.8386,140.943,140.7777,140.7777,9007.0
2016-07-14 15:25:00,161.84,161.84,161.71,161.74,19580.0,140.8038,140.8038,140.6907,140.7168,19580.0
2016-07-14 15:30:00,161.72,161.77,161.71,161.77,15372.0,140.6994,140.7429,140.6907,140.7429,15372.0
2016-07-14 15:35:00,161.78,161.8,161.72,161.73,26020.0,140.7516,140.769,140.6994,140.7081,26020.0
2016-07-14 15:40:00,161.74,161.74,161.59,161.59,27792.0,140.7168,140.7168,140.5863,140.5863,27792.0
2016-07-14 15:45:00,161.58,161.66,161.54,161.65,19427.0,140.5776,140.6472,140.5428,140.6385,19427.0
2016-07-14 15:50:00,161.66,161.66,161.54,161.64,31411.0,140.6472,140.6472,140.5428,140.6298,31411.0
2016-07-14 15:55:00,161.61,161.69,161.53,161.56,44677.0,140.6037,140.6733,140.5341,140.5602,44677.0
2016-07-15 09:30:00,162.17,162.23,161.32,162.09,76838.0,141.0909,141.1431,140.3514,141.0213,76838.0
2016-07-15 09:35:00,162.03,162.08,161.38,161.42,7629.0,140.9691,141.0126,140.4036,140.4384,7629.0
2016-07-15 09:40:00,161.37,161.5,161.19,161.19,10068.0,140.3949,140.508,140.2383,140.2383,10068.0
2016-07-15 09:45:00,161.28,161.54,161.16,161.54,15897.0,140.3166,140.5428,140.2122,140.5428,15897.0
2016-07-15 09:50:00,161.65,161.78,161.44,161.54,5515.0,140.6385,140.7516,140.4558,140.5428,5515.0
2016-07-15 09:55:00,161.6,162.0,161.56,162.0,3954.0,140.595,140.943,140.5602,140.943,3954.0
2016-07-15 10:00:00,162.0,162.11,161.49,161.54,8881.0,140.943,141.0387,140.4993,140.5428,8881.0
2016-07-15 10:05:00,161.57,161.61,161.28,161.28,11191.0,140.5689,140.6037,140.3166,140.3166,11191.0
2016-07-15 10:10:00,161.34,161.37,161.07,161.14,9415.0,140.3688,140.3949,140.1339,140.1948,9415.0
2016-07-15 10:15:00,161.14,161.24,160.93,161.06,20263.0,140.1948,140.2818,140.0121,140.1252,20263.0
2016-07-15 10:20:00,161.13,161.38,161.09,161.17,7945.0,140.1861,140.4036,140.1513,140.2209,7945.0
2016-07-15 10:25:00,161.24,161.37,161.23,161.31,2958.0,140.2818,140.3949,140.2731,140.3427,2958.0
2016-07-15 10:30:00,161.37,161.63,161.37,161.63,3486.0,140.3949,140.6211,140.3949,140.6211,3486.0
2016-07-15 10:35:00,161.63,161.67,161.51,161.58,3445.0,140.6211,140.6559,140.5167,140.5776,3445.0
2016-07-15 10:40:00,161.6,161.73,161.59,161.7,9638.0,140.595,140.7081,140.5863,140.682,9638.0
2016-07-15 10:45:00,161.72,161.75,161.48,161.66,5304.0,140.6994,140.7255,140.4906,140.6472,5304.0
2016-07-15 10:50:00,161.63,161.78,161.6,161.7,7207.0,140.6211,140.7516,140.595,140.682,7207.0
2016-07-15 10:55:00,161.73,161.83,161.7,161.83,13601.0,140.7081,140.7951,140.682,140.7951,13601.0
2016-07-15 11:00:00,161.85,161.95,161.63,161.67,9455.0,140.8125,140.8995,140.6211,140.6559,9455.0
2016-07-15 11:05:00,161.65,161.67,161.48,161.48,9494.0,140.6385,140.6559,140.4906,140.4906,9494.0
2016-07-15 11:10:00,161.5,161.5,161.31,161.41,9165.0,140.508,140.508,140.3427,140.4297,9165.0
2016-07-15 11:15:00,161.45,161.46,161.29,161.31,4950.0,140.4645,140.4732,140.3253,140.3427,4950.0
2016-07-15 11:20:00,161.33,161.49,161.1,161.18,15139.0,140.3601,140.4993,140.16,140.2296,15139.0
2016-07-15 11:25:00,161.19,161.29,161.13,161.2,6972.0,140.2383,140.3253,140.1861,140.247,6972.0
2016-07-15 11:30:00,161.16,161.44,161.16,161.35,5268.0,140.2122,140.4558,140.2122,140.3775,5268.0
2016-07-15 11:35:00,161.34,161.34,161.19,161.22,5871.0,140.3688,140.3688,140.2383,140.2644,5871.0
2016-07-15 11:40:00,161.26,161.4,161.19,161.31,7313.0,140.2992,140.421,140.2383,140.3427,7313.0
2016-07-15 11:45:00,161.32,161.32,161.06,161.14,6947.0,140.3514,140.3514,140.1252,140.1948,6947.0
2016-07-15 11:50:00,161.14,161.21,161.01,161.14,4200.0,140.1948,140.2557,140.0817,140.1948,4200.0
2016-07-15 11:55:00,161.18,161.31,161.1,161.12,9556.0,140.2296,140.3427,140.16,140.1774,9556.0
2016-07-15 12:00:00,161.14,161.15,161.02,161.03,26076.0,140.1948,140.2035,140.0904,140.0991,26076.0
2016-07-15 12:05:00,161.03,161.04,160.88,161.0,23047.0,140.0991,140.1078,139.9686,140.073,23047.0
2016-07-15 12:10:00,161.0,161.08,160.96,161.02,31249.0,140.073,140.1426,140.0382,140.0904,31249.0
2016-07-15 12:15:00,161.02,161.05,160.86,160.88,13132.0,140.0904,140.1165,139.9512,139.9686,13132.0
2016-07-15 12:20:00,160.88,160.92,160.71,160.92,18758.0,139.9686,140.0034,139.8207,140.0034,18758.0
2016-07-15 12:25:00,160.88,160.91,160.8,160.83,10081.0,139.9686,139.9947,139.899,139.9251,10081.0
2016-07-15 12:30:00,160.86,160.9,160.75,160.79,6675.0,139.9512,139.986,139.8555,139.8903,6675.0
2016-07-15 12:35:00,160.77,160.8,160.67,160.7,10002.0,139.8729,139.899,139.7859,139.812,10002.0
2016-07-15 12:40:00,160.7,160.72,160.47,160.6,15024.0,139.812,139.8294,139.6119,139.725,15024.0
2016-07-15 12:45:00,160.64,160.66,160.59,160.61,7238.0,139.7598,139.7772,139.7163,139.7337,7238.0
2016-07-15 12:50:00,160.61,160.74,160.53,160.71,5867.0,139.7337,139.8468,139.6641,139.8207,5867.0
2016-07-15 12:55:00,160.71,160.78,160.71,160.74,4200.0,139.8207,139.8816,139.8207,139.8468,4200.0
2016-07-15 13:00:00,160.74,160.77,160.65,160.7,6051.0,139.8468,139.8729,139.7685,139.812,6051.0
2016-07-15 13:05:00,160.68,160.71,160.57,160.57,11351.0,139.7946,139.8207,139.6989,139.6989,11351.0
2016-07-15 13:10:00,160.57,160.57,160.5,160.5,6510.0,139.6989,139.6989,139.638,139.638,6510.0
2016-07-15 13:15:00,160.5,160.63,160.49,160.58,12323.0,139.638,139.7511,139.6293,139.7076,12323.0
2016-07-15 13:20:00,160.58,160.66,160.54,160.63,6791.0,139.7076,139.7772,139.6728,139.7511,6791.0
2016-07-15 13:25:00,160.64,160.75,160.64,160.68,4808.0,139.7598,139.8555,139.7598,139.7946,4808.0
2016-07-15 13:30:00,160.69,160.69,160.54,160.57,13957.0,139.8033,139.8033,139.6728,139.6989,13957.0
2016-07-15 13:35:00,160.56,160.6,160.42,160.46,11701.0,139.6902,139.725,139.5684,139.6032,11701.0
2016-07-15 13:40:00,160.48,160.57,160.42,160.57,5954.0,139.6206,139.6989,139.5684,139.6989,5954.0
2016-07-15 13:45:00,160.52,160.58,160.52,160.55,3000.0,139.6554,139.7076,139.6554,139.6815,3000.0
2016-07-15 13:50:00,160.55,160.56,160.47,160.5,4159.0,139.6815,139.6902,139.6119,139.638,4159.0
2016-07-15 13:55:00,160.53,160.55,160.4,160.5,6625.0,139.6641,139.6815,139.551,139.638,6625.0
2016-07-15 14:00:00,160.54,160.64,160.52,160.55,8521.0,139.6728,139.7598,139.6554,139.6815,8521.0
2016-07-15 14:05:00,160.55,160.56,160.46,160.54,9727.0,139.6815,139.6902,139.6032,139.6728,9727.0
2016-07-15 14:10:00,160.54,160.6,160.53,160.59,9637.0,139.6728,139.725,139.6641,139.7163,9637.0
2016-07-15 14:15:00,160.58,160.58,160.47,160.47,11541.0,139.7076,139.7076,139.6119,139.6119,11541.0
2016-07-15 14:20:00,160.48,160.52,160.43,160.46,8909.0,139.6206,139.6554,139.5771,139.6032,8909.0
2016-07-15 14:25:00,160.43,160.47,160.41,160.44,4171.0,139.5771,139.6119,139.5597,139.5858,4171.0
2016-07-15 14:30:00,160.46,160.53,160.41,160.5,5845.0,139.6032,139.6641,139.5597,139.638,5845.0
2016-07-15 14:35:00,160.48,160.51,160.43,160.47,5360.0,139.6206,139.6467,139.5771,139.6119,5360.0
2016-07-15 14:40:00,160.45,160.48,160.41,160.45,4749.0,139.5945,139.6206,139.5597,139.5945,4749.0
2016-07-15 14:45:00,160.46,160.59,160.46,160.56,6420.0,139.6032,139.7163,139.6032,139.6902,6420.0
2016-07-15 14:50:00,160.53,160.64,160.49,160.62,8899.0,139.6641,139.7598,139.6293,139.7424,8899.0
2016-07-15 14:55:00,160.62,160.62,160.5,160.51,13659.0,139.7424,139.7424,139.638,139.6467,13659.0
2016-07-15 15:00:00,160.51,160.68,160.51,160.67,8683.0,139.6467,139.7946,139.6467,139.7859,8683.0
2016-07-15 15:05:00,160.65,160.67,160.62,160.64,6177.0,139.7685,139.7859,139.7424,139.7598,6177.0
2016-07-15 15:10:00,160.65,160.66,160.55,160.55,6369.0,139.7685,139.7772,139.6815,139.6815,6369.0
2016-07-15 15:15:00,160.49,160.59,160.47,160.59,8434.0,139.6293,139.7163,139.6119,139.7163,8434.0
2016-07-15 15:20:00,160.6,160.67,160.59,160.67,11360.0,139.725,139.7859,139.7163,139.7859,11360.0
2016-07-15 15:25:00,160.68,160.75,160.67,160.73,7725.0,139.7946,139.8555,139.7859,139.8381,7725.0
2016-07-15 15:30:00,160.72,160.9,160.72,160.87,9252.0,139.8294,139.986,139.8294,139.9599,9252.0
2016-07-15 15:35:00,160.87,160.87,160.74,160.74,15763.0,139.9599,139.9599,139.8468,139.8468,15763.0
2016-07-15 15:40:00,160.72,160.75,160.64,160.66,16172.0,139.8294,139.8555,139.7598,139.7772,16172.0
2016-07-15 15:45:00,160.65,160.71,160.54,160.55,21757.0,139.7685,139.8207,139.6728,139.6815,21757.0
2016-07-15 15:50:00,160.56,160.61,160.5,160.51,27612.0,139.6902,139.7337,139.638,139.6467,27612.0
2016-07-15 15:55:00,160.53,160.72,160.5,160.6,61534.0,139.6641,139.8294,139.638,139.725,61534.0
2016-07-18 09:30:00,160.76,161.17,160.51,160.59,16607.0,139.8642,140.2209,139.6467,139.7163,16607.0
2016-07-18 09:35:00,160.24,160.48,159.97,160.27,8108.0,139.4118,139.6206,139.1769,139.4379,8108.0
2016-07-18 09:40:00,160.2,160.22,159.63,159.85,14022.0,139.377,139.3944,138.8811,139.0725,14022.0
2016-07-18 09:45:00,159.81,160.07,159.7,160.04,4751.0,139.0377,139.2639,138.942,139.2378,4751.0
2016-07-18 09:50:00,160.01,160.53,160.01,160.44,11757.0,139.2117,139.6641,139.2117,139.5858,11757.0
2016-07-18 09:55:00,160.42,160.51,160.15,160.21,6183.0,139.5684,139.6467,139.3335,139.3857,6183.0
2016-07-18 10:00:00,160.1,160.25,160.08,160.13,3550.0,139.29,139.4205,139.2726,139.3161,3550.0
2016-07-18 10:05:00,160.18,160.39,160.14,160.17,7120.0,139.3596,139.5423,139.3248,139.3509,7120.0
2016-07-18 10:10:00,160.2,160.2,159.94,159.97,14668.0,139.377,139.377,139.1508,139.1769,14668.0
2016-07-18 10:15:00,159.97,160.04,159.9,160.0,7995.0,139.1769,139.2378,139.116,139.203,7995.0
2016-07-18 10:20:00,160.07,160.09,159.95,160.09,7498.0,139.2639,139.2813,139.1595,139.2813,7498.0
2016-07-18 10:25:00,160.09,160.19,160.03,160.17,5660.0,139.2813,139.3683,139.2291,139.3509,5660.0
2016-07-18 10:30:00,160.21,160.31,160.14,160.26,8596.0,139.3857,139.4727,139.3248,139.4292,8596.0
2016-07-18 10:35:00,160.2,160.31,160.17,160.3,5686.0,139.377,139.4727,139.3509,139.464,5686.0
2016-07-18 10:40:00,160.28,160.32,160.18,160.24,7943.0,139.4466,139.4814,139.3596,139.4118,7943.0
2016-07-18 10:45:00,160.3,160.3,160.09,160.1,4750.0,139.464,139.464,139.2813,139.29,4750.0
2016-07-18 10:50:00,160.1,160.42,160.1,160.42,7767.0,139.29,139.5684,139.29,139.5684,7767.0
2016-07-18 10:55:00,160.39,160.44,160.28,160.39,7277.0,139.5423,139.5858,139.4466,139.5423,7277.0
2016-07-18 11:00:00,160.35,160.67,160.35,160.55,5542.0,139.5075,139.7859,139.5075,139.6815,5542.0
2016-07-18 11:05:00,160.59,160.67,160.55,160.6,5870.0,139.7163,139.7859,139.6815,139.725,5870.0
2016-07-18 11:10:00,160.56,160.59,160.46,160.54,5835.0,139.6902,139.7163,139.6032,139.6728,5835.0
2016-07-18 11:15:00,160.54,160.62,160.47,160.55,5542.0,139.6728,139.7424,139.6119,139.6815,5542.0
2016-07-18 11:20:00,160.57,160.64,160.56,160.59,3175.0,139.6989,139.7598,139.6902,139.7163,3175.0
2016-07-18 11:25:00,160.59,160.59,160.38,160.39,6258.0,139.7163,139.7163,139.5336,139.5423,6258.0
2016-07-18 11:30:00,160.37,160.39,160.19,160.22,20440.0,139.5249,139.5423,139.3683,139.3944,20440.0
2016-07-18 11:35:00,160.22,160.24,160.1,160.24,9214.0,139.3944,139.4118,139.29,139.4118,9214.0
2016-07-18 11:40:00,160.21,160.34,160.16,160.24,12865.0,139.3857,139.4988,139.3422,139.4118,12865.0
2016-07-18 11:45:00,160.25,160.38,160.22,160.34,4602.0,139.4205,139.5336,139.3944,139.4988,4602.0
2016-07-18 11:50:00,160.33,160.43,160.28,160.43,11998.0,139.4901,139.5771,139.4466,139.5771,11998.0
2016-07-18 11:55:00,160.41,160.47,160.32,160.32,3405.0,139.5597,139.6119,139.4814,139.4814,3405.0
2016-07-18 12:00:00,160.32,160.32,160.1,160.27,12586.0,139.4814,139.4814,139.29,139.4379,12586.0
2016-07-18 12:05:00,160.27,160.4,160.23,160.4,6481.0,139.4379,139.551,139.4031,139.551,6481.0
2016-07-18 12:10:00,160.4,160.53,160.4,160.51,8333.0,139.551,139.6641,139.551,139.6467,8333.0
2016-07-18 12:15:00,160.54,160.57,160.23,160.25,7669.0,139.6728,139.6989,139.4031,139.4205,7669.0
2016-07-18 12:20:00,160.26,160.3,160.19,160.3,5501.0,139.4292,139.464,139.3683,139.464,5501.0
2016-07-18 12:25:00,160.3,160.35,160.28,160.34,6490.0,139.464,139.5075,139.4466,139.4988,6490.0
2016-07-18 12:30:00,160.35,160.43,160.32,160.34,6787.0,139.5075,139.5771,139.4814,139.4988,6787.0
2016-07-18 12:35:00,160.35,160.42,160.35,160.39,3050.0,139.5075,139.5684,139.5075,139.5423,3050.0
2016-07-18 12:40:00,160.37,160.43,160.32,160.41,3000.0,139.5249,139.5771,139.4814,139.5597,3000.0
2016-07-18 12:45:00,160.4,160.47,160.38,160.45,4465.0,139.551,139.6119,139.5336,139.5945,4465.0
2016-07-18 12:50:00,160.44,160.5,160.37,160.5,3292.0,139.5858,139.638,139.5249,139.638,3292.0
2016-07-18 12:55:00,160.48,160.55,160.44,160.48,4658.0,139.6206,139.6815,139.5858,139.6206,4658.0
2016-07-18 13:00:00,160.5,160.55,160.5,160.54,2369.0,139.638,139.6815,139.638,139.6728,2369.0
2016-07-18 13:05:00,160.55,160.57,160.48,160.53,6386.0,139.6815,139.6989,139.6206,139.6641,6386.0
2016-07-18 13:10:00,160.56,160.57,160.43,160.44,7161.0,139.6902,139.6989,139.5771,139.5858,7161.0
2016-07-18 13:15:00,160.45,160.49,160.41,160.41,4930.0,139.5945,139.6293,139.5597,139.5597,4930.0
2016-07-18 13:20:00,160.47,160.61,160.43,160.6,3904.0,139.6119,139.7337,139.5771,139.725,3904.0
2016-07-18 13:25:00,160.63,160.69,160.56,160.65,6318.0,139.7511,139.8033,139.6902,139.7685,6318.0
2016-07-18 13:30:00,160.63,160.72,160.62,160.72,3584.0,139.7511,139.8294,139.7424,139.8294,3584.0
2016-07-18 13:35:00,160.73,160.83,160.73,160.83,11170.0,139.8381,139.9251,139.8381,139.9251,11170.0
2016-07-18 13:40:00,160.84,160.87,160.76,160.87,7367.0,139.9338,139.9599,139.8642,139.9599,7367.0
2016-07-18 13:45:00,160.84,160.89,160.77,160.81,46929.0,139.9338,139.9773,139.8729,139.9077,46929.0
2016-07-18 13:50:00,160.81,160.83,160.74,160.77,3612.0,139.9077,139.9251,139.8468,139.8729,3612.0
2016-07-18 13:55:00,160.77,160.82,160.71,160.75,4954.0,139.8729,139.9164,139.8207,139.8555,4954.0
2016-07-18 14:00:00,160.76,160.78,160.69,160.78,4200.0,139.8642,139.8816,139.8033,139.8816,4200.0
2016-07-18 14:05:00,160.78,160.84,160.75,160.81,7379.0,139.8816,139.9338,139.8555,139.9077,7379.0
2016-07-18 14:10:00,160.84,160.85,160.76,160.76,5100.0,139.9338,139.9425,139.8642,139.8642,5100.0
2016-07-18 14:15:00,160.73,160.74,160.66,160.73,5681.0,139.8381,139.8468,139.7772,139.8381,5681.0
2016-07-18 14:20:00,160.71,160.77,160.7,160.7,4473.0,139.8207,139.8729,139.812,139.812,4473.0
2016-07-18 14:25:00,160.75,160.81,160.75,160.76,8171.0,139.8555,139.9077,139.8555,139.8642,8171.0
2016-07-18 14:30:00,160.75,160.8,160.72,160.76,6012.0,139.8555,139.899,139.8294,139.8642,6012.0
2016-07-18 14:35:00,160.77,160.77,160.68,160.71,6278.0,139.8729,139.8729,139.7946,139.8207,6278.0
2016-07-18 14:40:00,160.72,160.74,160.66,160.67,3616.0,139.8294,139.8468,139.7772,139.7859,3616.0
2016-07-18 14:45:00,160.68,160.68,160.62,160.62,5698.0,139.7946,139.7946,139.7424,139.7424,5698.0
2016-07-18 14:50:00,160.62,160.68,160.62,160.66,5294.0,139.7424,139.7946,139.7424,139.7772,5294.0
2016-07-18 14:55:00,160.66,160.69,160.64,160.69,7736.0,139.7772,139.8033,139.7598,139.8033,7736.0
2016-07-18 15:00:00,160.68,160.72,160.61,160.66,14624.0,139.7946,139.8294,139.7337,139.7772,14624.0
2016-07-18 15:05:00,160.67,160.69,160.61,160.63,6601.0,139.7859,139.8033,139.7337,139.7511,6601.0
2016-07-18 15:10:00,160.62,160.64,160.52,160.53,8886.0,139.7424,139.7598,139.6554,139.6641,8886.0
2016-07-18 15:15:00,160.52,160.68,160.52,160.68,7500.0,139.6554,139.7946,139.6554,139.7946,7500.0
2016-07-18 15:20:00,160.67,160.7,160.63,160.63,5699.0,139.7859,139.812,139.7511,139.7511,5699.0
2016-07-18 15:25:00,160.64,160.7,160.64,160.69,5442.0,139.7598,139.812,139.7598,139.8033,5442.0
2016-07-18 15:30:00,160.69,160.73,160.67,160.7,12839.0,139.8033,139.8381,139.7859,139.812,12839.0
2016-07-18 15:35:00,160.69,160.72,160.66,160.72,17818.0,139.8033,139.8294,139.7772,139.8294,17818.0
2016-07-18 15:40:00,160.72,160.78,160.71,160.77,12540.0,139.8294,139.8816,139.8207,139.8729,12540.0
2016-07-18 15:45:00,160.77,160.8,160.75,160.78,16122.0,139.8729,139.899,139.8555,139.8816,16122.0
2016-07-18 15:50:00,160.77,160.78,160.69,160.73,14037.0,139.8729,139.8816,139.8033,139.8381,14037.0
2016-07-18 15:55:00,160.73,160.78,160.7,160.72,34759.0,139.8381,139.8816,139.812,139.8294,34759.0
2016-07-19 09:30:00,159.95,160.67,159.86,160.32,15168.0,139.1595,139.7859,139.0812,139.4814,15168.0
2016-07-19 09:35:00,160.62,160.74,160.24,160.3,21360.0,139.7424,139.8468,139.4118,139.464,21360.0
2016-07-19 09:40:00,160.24,160.3,160.05,160.11,20521.0,139.4118,139.464,139.2465,139.2987,20521.0
2016-07-19 09:45:00,160.1,160.37,159.93,160.37,11288.0,139.29,139.5249,139.1421,139.5249,11288.0
2016-07-19 09:50:00,160.3,160.54,160.2,160.32,9757.0,139.464,139.6728,139.377,139.4814,9757.0
2016-07-19 09:55:00,160.24,160.33,160.1,160.27,5403.0,139.4118,139.4901,139.29,139.4379,5403.0
2016-07-19 10:00:00,160.26,160.31,159.91,159.95,5201.0,139.4292,139.4727,139.1247,139.1595,5201.0
2016-07-19 10:05:00,159.98,160.21,159.96,160.2,8887.0,139.1856,139.3857,139.1682,139.377,8887.0
2016-07-19 10:10:00,160.2,160.35,160.16,160.3,6048.0,139.377,139.5075,139.3422,139.464,6048.0
2016-07-19 10:15:00,160.4,160.46,160.31,160.31,4723.0,139.551,139.6032,139.4727,139.4727,4723.0
2016-07-19 10:20:00,160.31,160.34,160.15,160.32,2600.0,139.4727,139.4988,139.3335,139.4814,2600.0
2016-07-19 10:25:00,160.31,160.35,160.23,160.23,3154.0,139.4727,139.5075,139.4031,139.4031,3154.0
2016-07-19 10:30:00,160.27,160.3,159.99,160.03,5747.0,139.4379,139.464,139.1943,139.2291,5747.0
2016-07-19 10:35:00,160.03,160.05,159.86,159.96,3037.0,139.2291,139.2465,139.0812,139.1682,3037.0
2016-07-19 10:40:00,160.0,160.13,159.95,160.09,5037.0,139.203,139.3161,139.1595,139.2813,5037.0
2016-07-19 10:45:00,160.08,160.19,160.02,160.19,3518.0,139.2726,139.3683,139.2204,139.3683,3518.0
2016-07-19 10:50:00,160.21,160.34,160.17,160.17,5027.0,139.3857,139.4988,139.3509,139.3509,5027.0
2016-07-19 10:55:00,160.2,160.24,160.14,160.19,4640.0,139.377,139.4118,139.3248,139.3683,4640.0
2016-07-19 11:00:00,160.21,160.39,160.19,160.36,3801.0,139.3857,139.5423,139.3683,139.5162,3801.0
2016-07-19 11:05:00,160.38,160.47,160.36,160.38,5706.0,139.5336,139.6119,139.5162,139.5336,5706.0
2016-07-19 11:10:00,160.34,160.34,160.2,160.29,4361.0,139.4988,139.4988,139.377,139.4553,4361.0
2016-07-19 11:15:00,160.3,160.37,160.06,160.09,8735.0,139.464,139.5249,139.2552,139.2813,8735.0
2016-07-19 11:20:00,160.07,160.11,159.95,159.95,7049.0,139.2639,139.2987,139.1595,139.1595,7049.0
2016-07-19 11:25:00,159.94,159.99,159.83,159.99,5222.0,139.1508,139.1943,139.0551,139.1943,5222.0
2016-07-19 11:30:00,159.96,160.03,159.89,159.91,7688.0,139.1682,139.2291,139.1073,139.1247,7688.0
2016-07-19 11:35:00,159.91,159.94,159.7,159.7,6937.0,139.1247,139.1508,138.942,138.942,6937.0
2016-07-19 11:40:00,159.73,159.86,159.7,159.73,5281.0,138.9681,139.0812,138.942,138.9681,5281.0
2016-07-19 11:45:00,159.69,159.73,159.53,159.53,5583.0,138.9333,138.9681,138.7941,138.7941,5583.0
2016-07-19 11:50:00,159.54,159.6,159.36,159.59,12117.0,138.8028,138.855,138.6462,138.8463,12117.0
2016-07-19 11:55:00,159.57,159.61,159.41,159.47,6163.0,138.8289,138.8637,138.6897,138.7419,6163.0
2016-07-19 12:00:00,159.49,159.56,159.42,159.52,6484.0,138.7593,138.8202,138.6984,138.7854,6484.0
2016-07-19 12:05:00,159.55,159.61,159.54,159.6,5455.0,138.8115,138.8637,138.8028,138.855,5455.0
2016-07-19 12:10:00,159.59,159.7,159.59,159.7,3577.0,138.8463,138.942,138.8463,138.942,3577.0
2016-07-19 12:15:00,159.66,159.66,159.57,159.63,6300.0,138.9072,138.9072,138.8289,138.8811,6300.0
2016-07-19 12:20:00,159.65,159.67,159.52,159.52,2700.0,138.8985,138.9159,138.7854,138.7854,2700.0
2016-07-19 12:25:00,159.51,159.61,159.46,159.58,4085.0,138.7767,138.8637,138.7332,138.8376,4085.0
2016-07-19 12:30:00,159.54,159.6,159.51,159.55,4095.0,138.8028,138.855,138.7767,138.8115,4095.0
2016-07-19 12:35:00,159.6,159.6,159.52,159.57,3179.0,138.855,138.855,138.7854,138.8289,3179.0
2016-07-19 12:40:00,159.57,159.57,159.45,159.53,11697.0,138.8289,138.8289,138.7245,138.7941,11697.0
2016-07-19 12:45:00,159.52,159.62,159.46,159.61,5326.0,138.7854,138.8724,138.7332,138.8637,5326.0
2016-07-19 12:50:00,159.59,159.68,159.59,159.62,2822.0,138.8463,138.9246,138.8463,138.8724,2822.0
2016-07-19 12:55:00,159.61,159.68,159.54,159.66,3326.0,138.8637,138.9246,138.8028,138.9072,3326.0
2016-07-19 13:00:00,159.67,159.69,159.62,159.68,6206.0,138.9159,138.9333,138.8724,138.9246,6206.0
2016-07-19 13:05:00,159.7,159.72,159.64,159.67,3252.0,138.942,138.9594,138.8898,138.9159,3252.0
2016-07-19 13:10:00,159.69,159.71,159.62,159.67,3502.0,138.9333,138.9507,138.8724,138.9159,3502.0
2016-07-19 13:15:00,159.64,159.68,159.58,159.64,9176.0,138.8898,138.9246,138.8376,138.8898,9176.0
2016-07-19 13:20:00,159.64,159.67,159.46,159.46,5925.0,138.8898,138.9159,138.7332,138.7332,5925.0
2016-07-19 13:25:00,159.46,159.48,159.4,159.41,16386.0,138.7332,138.7506,138.681,138.6897,16386.0
2016-07-19 13:30:00,159.42,159.51,159.39,159.49,4531.0,138.6984,138.7767,138.6723,138.7593,4531.0
2016-07-19 13:35:00,159.49,159.5,159.42,159.49,3365.0,138.7593,138.768,138.6984,138.7593,3365.0
2016-07-19 13:40:00,159.5,159.53,159.45,159.45,2110.0,138.768,138.7941,138.7245,138.7245,2110.0
2016-07-19 13:45:00,159.44,159.47,159.39,159.46,2510.0,138.7158,138.7419,138.6723,138.7332,2510.0
2016-07-19 13:50:00,159.45,159.45,159.33,159.34,4076.0,138.7245,138.7245,138.6201,138.6288,4076.0
2016-07-19 13:55:00,159.34,159.36,159.26,159.3,6951.0,138.6288,138.6462,138.5592,138.594,6951.0
2016-07-19 14:00:00,159.31,159.41,159.31,159.4,5037.0,138.6027,138.6897,138.6027,138.681,5037.0
2016-07-19 14:05:00,159.41,159.5,159.38,159.49,5716.0,138.6897,138.768,138.6636,138.7593,5716.0
2016-07-19 14:10:00,159.49,159.57,159.49,159.53,5503.0,138.7593,138.8289,138.7593,138.7941,5503.0
2016-07-19 14:15:00,159.53,159.64,159.53,159.59,4388.0,138.7941,138.8898,138.7941,138.8463,4388.0
2016-07-19 14:20:00,159.59,159.64,159.51,159.51,5664.0,138.8463,138.8898,138.7767,138.7767,5664.0
2016-07-19 14:25:00,159.49,159.54,159.42,159.42,4090.0,138.7593,138.8028,138.6984,138.6984,4090.0
2016-07-19 14:30:00,159.44,159.53,159.41,159.49,11083.0,138.7158,138.7941,138.6897,138.7593,11083.0
2016-07-19 14:35:00,159.49,159.61,159.49,159.6,12129.0,138.7593,138.8637,138.7593,138.855,12129.0
2016-07-19 14:40:00,159.62,159.66,159.58,159.62,6068.0,138.8724,138.9072,138.8376,138.8724,6068.0
2016-07-19 14:45:00,159.63,159.67,159.63,159.66,6522.0,138.8811,138.9159,138.8811,138.9072,6522.0
2016-07-19 14:50:00,159.68,159.68,159.52,159.52,7147.0,138.9246,138.9246,138.7854,138.7854,7147.0
2016-07-19 14:55:00,159.54,159.62,159.53,159.57,6263.0,138.8028,138.8724,138.7941,138.8289,6263.0
2016-07-19 15:00:00,159.56,159.67,159.54,159.63,7467.0,138.8202,138.9159,138.8028,138.8811,7467.0
2016-07-19 15:05:00,159.65,159.72,159.61,159.61,8657.0,138.8985,138.9594,138.8637,138.8637,8657.0
2016-07-19 15:10:00,159.63,159.67,159.57,159.61,8814.0,138.8811,138.9159,138.8289,138.8637,8814.0
2016-07-19 15:15:00,159.61,159.67,159.56,159.58,9550.0,138.8637,138.9159,138.8202,138.8376,9550.0
2016-07-19 15:20:00,159.57,159.67,159.57,159.64,4269.0,138.8289,138.9159,138.8289,138.8898,4269.0
2016-07-19 15:25:00,159.66,159.71,159.64,159.67,10202.0,138.9072,138.9507,138.8898,138.9159,10202.0
2016-07-19 15:30:00,159.67,159.72,159.66,159.71,8722.0,138.9159,138.9594,138.9072,138.9507,8722.0
2016-07-19 15:35:00,159.72,159.72,159.61,159.61,7426.0,138.9594,138.9594,138.8637,138.8637,7426.0
2016-07-19 15:40:00,159.62,159.69,159.56,159.61,18070.0,138.8724,138.9333,138.8202,138.8637,18070.0
2016-07-19 15:45:00,159.61,159.69,159.58,159.62,12099.0,138.8637,138.9333,138.8376,138.8724,12099.0
2016-07-19 15:50:00,159.62,159.67,159.6,159.63,16564.0,138.8724,138.9159,138.855,138.8811,16564.0
2016-07-19 15:55:00,159.61,159.71,159.58,159.7,28492.0,138.8637,138.9507,138.8376,138.942,28492.0
2016-07-20 09:30:00,160.09,160.34,159.39,159.52,14366.0,139.2813,139.4988,138.6723,138.7854,14366.0
2016-07-20 09:35:00,159.56,159.64,159.22,159.35,11399.0,138.8202,138.8898,138.5244,138.6375,11399.0
2016-07-20 09:40:00,159.39,159.49,159.07,159.22,12439.0,138.6723,138.7593,138.3939,138.5244,12439.0
2016-07-20 09:45:00,159.21,159.47,159.2,159.47,13799.0,138.5157,138.7419,138.507,138.7419,13799.0
2016-07-20 09:50:00,159.41,159.56,159.36,159.43,5477.0,138.6897,138.8202,138.6462,138.7071,5477.0
2016-07-20 09:55:00,159.45,159.57,159.29,159.51,9366.0,138.7245,138.8289,138.5853,138.7767,9366.0
2016-07-20 10:00:00,159.5,159.72,159.48,159.7,4788.0,138.768,138.9594,138.7506,138.942,4788.0
2016-07-20 10:05:00,159.73,159.98,159.69,159.98,5666.0,138.9681,139.1856,138.9333,139.1856,5666.0
2016-07-20 10:10:00,159.99,160.15,159.91,160.08,30401.0,139.1943,139.3335,139.1247,139.2726,30401.0
2016-07-20 10:15:00,160.11,160.26,160.06,160.25,6223.0,139.2987,139.4292,139.2552,139.4205,6223.0
2016-07-20 10:20:00,160.28,160.33,160.1,160.18,6800.0,139.4466,139.4901,139.29,139.3596,6800.0
2016-07-20 10:25:00,160.18,160.22,160.09,160.1,2688.0,139.3596,139.3944,139.2813,139.29,2688.0
2016-07-20 10:30:00,160.1,160.4,160.1,160.4,10538.0,139.29,139.551,139.29,139.551,10538.0
2016-07-20 10:35:00,160.4,160.47,160.3,160.47,15554.0,139.551,139.6119,139.464,139.6119,15554.0
2016-07-20 10:40:00,160.43,160.69,160.43,160.66,5662.0,139.5771,139.8033,139.5771,139.7772,5662.0
2016-07-20 10:45:00,160.69,160.96,160.68,160.71,26354.0,139.8033,140.0382,139.7946,139.8207,26354.0
2016-07-20 10:50:00,160.63,160.77,160.59,160.59,4668.0,139.7511,139.8729,139.7163,139.7163,4668.0
2016-07-20 10:55:00,160.63,160.92,160.61,160.87,8891.0,139.7511,140.0034,139.7337,139.9599,8891.0
2016-07-20 11:00:00,160.88,160.91,160.76,160.79,7700.0,139.9686,139.9947,139.8642,139.8903,7700.0
2016-07-20 11:05:00,160.75,160.83,160.75,160.79,3678.0,139.8555,139.9251,139.8555,139.8903,3678.0
2016-07-20 11:10:00,160.78,160.86,160.78,160.81,3952.0,139.8816,139.9512,139.8816,139.9077,3952.0
2016-07-20 11:15:00,160.8,160.84,160.77,160.8,2822.0,139.899,139.9338,139.8729,139.899,2822.0
2016-07-20 11:20:00,160.83,160.83,160.73,160.79,5238.0,139.9251,139.9251,139.8381,139.8903,5238.0
2016-07-20 11:25:00,160.8,161.01,160.8,160.94,5933.0,139.899,140.0817,139.899,140.0208,5933.0
2016-07-20 11:30:00,160.95,160.97,160.78,160.8,5695.0,140.0295,140.0469,139.8816,139.899,5695.0
2016-07-20 11:35:00,160.82,160.83,160.7,160.73,3826.0,139.9164,139.9251,139.812,139.8381,3826.0
2016-07-20 11:40:00,160.71,160.72,160.61,160.61,2210.0,139.8207,139.8294,139.7337,139.7337,2210.0
2016-07-20 11:45:00,160.63,160.63,160.52,160.58,4452.0,139.7511,139.7511,139.6554,139.7076,4452.0
2016-07-20 11:50:00,160.57,160.74,160.57,160.74,2405.0,139.6989,139.8468,139.6989,139.8468,2405.0
2016-07-20 11:55:00,160.75,160.77,160.58,160.59,3405.0,139.8555,139.8729,139.7076,139.7163,3405.0
2016-07-20 12:00:00,160.56,160.58,160.39,160.46,6939.0,139.6902,139.7076,139.5423,139.6032,6939.0
2016-07-20 12:05:00,160.47,160.51,160.46,160.46,2835.0,139.6119,139.6467,139.6032,139.6032,2835.0
2016-07-20 12:10:00,160.45,160.54,160.44,160.49,17900.0,139.5945,139.6728,139.5858,139.6293,17900.0
2016-07-20 12:15:00,160.52,160.54,160.46,160.52,4098.0,139.6554,139.6728,139.6032,139.6554,4098.0
2016-07-20 12:20:00,160.52,160.6,160.47,160.6,3483.0,139.6554,139.725,139.6119,139.725,3483.0
2016-07-20 12:25:00,160.57,160.59,160.5,160.56,1882.0,139.6989,139.7163,139.638,139.6902,1882.0
2016-07-20 12:30:00,160.54,160.56,160.48,160.54,3328.0,139.6728,139.6902,139.6206,139.6728,3328.0
2016-07-20 12:35:00,160.5,160.56,160.5,160.53,1602.0,139.638,139.6902,139.638,139.6641,1602.0
2016-07-20 12:40:00,160.54,160.6,160.53,160.6,1624.0,139.6728,139.725,139.6641,139.725,1624.0
2016-07-20 12:45:00,160.59,160.64,160.58,160.62,2690.0,139.7163,139.7598,139.7076,139.7424,2690.0
2016-07-20 12:50:00,160.62,160.65,160.59,160.6,2310.0,139.7424,139.7685,139.7163,139.725,2310.0
2016-07-20 12:55:00,160.6,160.66,160.6,160.65,2057.0,139.725,139.7772,139.725,139.7685,2057.0
2016-07-20 13:00:00,160.65,160.65,160.49,160.49,3533.0,139.7685,139.7685,139.6293,139.6293,3533.0
2016-07-20 13:05:00,160.48,160.54,160.45,160.5,2541.0,139.6206,139.6728,139.5945,139.638,2541.0
2016-07-20 13:10:00,160.52,160.55,160.49,160.53,1479.0,139.6554,139.6815,139.6293,139.6641,1479.0
2016-07-20 13:15:00,160.54,160.59,160.53,160.55,3515.0,139.6728,139.7163,139.6641,139.6815,3515.0
2016-07-20 13:20:00,160.55,160.6,160.53,160.6,2501.0,139.6815,139.725,139.6641,139.725,2501.0
2016-07-20 13:25:00,160.6,160.65,160.6,160.65,800.0,139.725,139.7685,139.725,139.7685,800.0
2016-07-20 13:30:00,160.66,160.71,160.66,160.7,2932.0,139.7772,139.8207,139.7772,139.812,2932.0
2016-07-20 13:35:00,160.69,160.76,160.68,160.69,3771.0,139.8033,139.8642,139.7946,139.8033,3771.0
2016-07-20 13:40:00,160.68,160.68,160.58,160.6,2387.0,139.7946,139.7946,139.7076,139.725,2387.0
2016-07-20 13:45:00,160.62,160.64,160.57,160.61,2500.0,139.7424,139.7598,139.6989,139.7337,2500.0
2016-07-20 13:50:00,160.6,160.67,160.59,160.63,3218.0,139.725,139.7859,139.7163,139.7511,3218.0
2016-07-20 13:55:00,160.62,160.67,160.51,160.51,4328.0,139.7424,139.7859,139.6467,139.6467,4328.0
2016-07-20 14:00:00,160.52,160.56,160.51,160.56,2679.0,139.6554,139.6902,139.6467,139.6902,2679.0
2016-07-20 14:05:00,160.54,160.57,160.53,160.56,3306.0,139.6728,139.6989,139.6641,139.6902,3306.0
2016-07-20 14:10:00,160.56,160.58,160.55,160.56,3525.0,139.6902,139.7076,139.6815,139.6902,3525.0
2016-07-20 14:15:00,160.57,160.61,160.5,160.5,3626.0,139.6989,139.7337,139.638,139.638,3626.0
2016-07-20 14:20:00,160.48,160.56,160.47,160.49,3493.0,139.6206,139.6902,139.6119,139.6293,3493.0
2016-07-20 14:25:00,160.47,160.49,160.44,160.47,4537.0,139.6119,139.6293,139.5858,139.6119,4537.0
2016-07-20 14:30:00,160.47,160.48,160.39,160.39,1332.0,139.6119,139.6206,139.5423,139.5423,1332.0
2016-07-20 14:35:00,160.4,160.43,160.3,160.33,5261.0,139.551,139.5771,139.464,139.4901,5261.0
2016-07-20 14:40:00,160.31,160.37,160.23,160.34,4445.0,139.4727,139.5249,139.4031,139.4988,4445.0
2016-07-20 14:45:00,160.36,160.4,160.3,160.31,3634.0,139.5162,139.551,139.464,139.4727,3634.0
2016-07-20 14:50:00,160.33,160.37,160.31,160.35,2611.0,139.4901,139.5249,139.4727,139.5075,2611.0
2016-07-20 14:55:00,160.34,160.39,160.24,160.24,4818.0,139.4988,139.5423,139.4118,139.4118,4818.0
2016-07-20 15:00:00,160.25,160.32,160.25,160.27,6948.0,139.4205,139.4814,139.4205,139.4379,6948.0
2016-07-20 15:05:00,160.27,160.27,160.17,160.19,6746.0,139.4379,139.4379,139.3509,139.3683,6746.0
2016-07-20 15:10:00,160.21,160.27,160.16,160.16,12940.0,139.3857,139.4379,139.3422,139.3422,12940.0
2016-07-20 15:15:00,160.16,160.2,160.14,160.17,4505.0,139.3422,139.377,139.3248,139.3509,4505.0
2016-07-20 15:20:00,160.15,160.22,160.12,160.12,5012.0,139.3335,139.3944,139.3074,139.3074,5012.0
2016-07-20 15:25:00,160.11,160.14,160.07,160.09,6662.0,139.2987,139.3248,139.2639,139.2813,6662.0
2016-07-20 15:30:00,160.12,160.16,160.09,160.16,5441.0,139.3074,139.3422,139.2813,139.3422,5441.0
2016-07-20 15:35:00,160.15,160.18,160.12,160.14,6319.0,139.3335,139.3596,139.3074,139.3248,6319.0
2016-07-20 15:40:00,160.15,160.21,160.08,160.18,16768.0,139.3335,139.3857,139.2726,139.3596,16768.0
2016-07-20 15:45:00,160.18,160.23,160.17,160.19,13746.0,139.3596,139.4031,139.3509,139.3683,13746.0
2016-07-20 15:50:00,160.18,160.26,160.18,160.22,10898.0,139.3596,139.4292,139.3596,139.3944,10898.0
2016-07-20 15:55:00,160.22,160.24,160.06,160.09,22066.0,139.3944,139.4118,139.2552,139.2813,22066.0
2016-07-21 09:30:00,159.51,160.41,159.35,159.93,20242.0,138.7767,139.5597,138.6375,139.1421,20242.0
2016-07-21 09:35:00,159.94,160.3,159.86,160.3,8366.0,139.1508,139.464,139.0812,139.464,8366.0
2016-07-21 09:40:00,160.28,160.52,159.98,160.03,11892.0,139.4466,139.6554,139.1856,139.2291,11892.0
2016-07-21 09:45:00,160.08,160.24,159.99,160.0,7421.0,139.2726,139.4118,139.1943,139.203,7421.0
2016-07-21 09:50:00,159.98,160.08,159.93,160.08,14505.0,139.1856,139.2726,139.1421,139.2726,14505.0
2016-07-21 09:55:00,160.08,160.1,159.97,160.0,13336.0,139.2726,139.29,139.1769,139.203,13336.0
2016-07-21 10:00:00,160.0,160.08,159.87,160.02,17945.0,139.203,139.2726,139.0899,139.2204,17945.0
2016-07-21 10:05:00,159.99,160.02,159.85,159.87,11265.0,139.1943,139.2204,139.0725,139.0899,11265.0
2016-07-21 10:10:00,159.93,160.05,159.86,159.86,12631.0,139.1421,139.2465,139.0812,139.0812,12631.0
2016-07-21 10:15:00,159.86,159.86,159.65,159.75,10071.0,139.0812,139.0812,138.8985,138.9855,10071.0
2016-07-21 10:20:00,159.73,159.78,159.54,159.59,9760.0,138.9681,139.0116,138.8028,138.8463,9760.0
2016-07-21 10:25:00,159.59,159.78,159.57,159.77,8914.0,138.8463,139.0116,138.8289,139.0029,8914.0
2016-07-21 10:30:00,159.79,159.9,159.63,159.9,11915.0,139.0203,139.116,138.8811,139.116,11915.0
2016-07-21 10:35:00,159.9,159.91,159.75,159.77,5600.0,139.116,139.1247,138.9855,139.0029,5600.0
2016-07-21 10:40:00,159.81,159.82,159.66,159.74,10207.0,139.0377,139.0464,138.9072,138.9768,10207.0
2016-07-21 10:45:00,159.71,159.75,159.62,159.7,5125.0,138.9507,138.9855,138.8724,138.942,5125.0
2016-07-21 10:50:00,159.78,159.96,159.78,159.92,7948.0,139.0116,139.1682,139.0116,139.1334,7948.0
2016-07-21 10:55:00,159.93,160.0,159.86,159.94,8187.0,139.1421,139.203,139.0812,139.1508,8187.0
2016-07-21 11:00:00,159.94,159.94,159.66,159.67,7300.0,139.1508,139.1508,138.9072,138.9159,7300.0
2016-07-21 11:05:00,159.72,159.72,159.48,159.62,7241.0,138.9594,138.9594,138.7506,138.8724,7241.0
2016-07-21 11:10:00,159.66,159.66,159.45,159.54,6257.0,138.9072,138.9072,138.7245,138.8028,6257.0
2016-07-21 11:15:00,159.52,159.72,159.51,159.72,5400.0,138.7854,138.9594,138.7767,138.9594,5400.0
2016-07-21 11:20:00,159.67,159.67,159.58,159.63,4800.0,138.9159,138.9159,138.8376,138.8811,4800.0
2016-07-21 11:25:00,159.63,159.71,159.55,159.55,7100.0,138.8811,138.9507,138.8115,138.8115,7100.0
2016-07-21 11:30:00,159.51,159.57,159.42,159.42,7249.0,138.7767,138.8289,138.6984,138.6984,7249.0
2016-07-21 11:35:00,159.4,159.46,159.37,159.41,4602.0,138.681,138.7332,138.6549,138.6897,4602.0
2016-07-21 11:40:00,159.38,159.38,159.25,159.25,4600.0,138.6636,138.6636,138.5505,138.5505,4600.0
2016-07-21 11:45:00,159.23,159.25,159.06,159.1,10200.0,138.5331,138.5505,138.3852,138.42,10200.0
2016-07-21 11:50:00,159.06,159.09,158.86,159.02,8859.0,138.3852,138.4113,138.2112,138.3504,8859.0
2016-07-21 11:55:00,159.06,159.11,159.01,159.08,3714.0,138.3852,138.4287,138.3417,138.4026,3714.0
2016-07-21 12:00:00,159.09,159.11,159.03,159.05,7864.0,138.4113,138.4287,138.3591,138.3765,7864.0
2016-07-21 12:05:00,159.08,159.14,159.04,159.12,5750.0,138.4026,138.4548,138.3678,138.4374,5750.0
2016-07-21 12:10:00,159.12,159.2,159.09,159.1,5745.0,138.4374,138.507,138.4113,138.42,5745.0
2016-07-21 12:15:00,159.11,159.11,158.99,159.0,5049.0,138.4287,138.4287,138.3243,138.333,5049.0
2016-07-21 12:20:00,158.98,158.98,158.79,158.82,5859.0,138.3156,138.3156,138.1503,138.1764,5859.0
2016-07-21 12:25:00,158.78,158.83,158.74,158.82,4853.0,138.1416,138.1851,138.1068,138.1764,4853.0
2016-07-21 12:30:00,158.77,158.92,158.77,158.9,5422.0,138.1329,138.2634,138.1329,138.246,5422.0
2016-07-21 12:35:00,158.91,158.95,158.85,158.91,9696.0,138.2547,138.2895,138.2025,138.2547,9696.0
2016-07-21 12:40:00,158.91,158.92,158.78,158.85,4900.0,138.2547,138.2634,138.1416,138.2025,4900.0
2016-07-21 12:45:00,158.85,158.87,158.74,158.8,7484.0,138.2025,138.2199,138.1068,138.159,7484.0
2016-07-21 12:50:00,158.79,158.83,158.7,158.81,6839.0,138.1503,138.1851,138.072,138.1677,6839.0
2016-07-21 12:55:00,158.81,158.84,158.67,158.68,8752.0,138.1677,138.1938,138.0459,138.0546,8752.0
2016-07-21 13:00:00,158.7,158.77,158.6,158.65,5522.0,138.072,138.1329,137.985,138.0285,5522.0
2016-07-21 13:05:00,158.62,158.74,158.62,158.71,3007.0,138.0024,138.1068,138.0024,138.0807,3007.0
2016-07-21 13:10:00,158.69,158.82,158.69,158.79,3300.0,138.0633,138.1764,138.0633,138.1503,3300.0
2016-07-21 13:15:00,158.76,158.83,158.76,158.77,1580.0,138.1242,138.1851,138.1242,138.1329,1580.0
2016-07-21 13:20:00,158.77,158.84,158.7,158.7,12841.0,138.1329,138.1938,138.072,138.072,12841.0
2016-07-21 13:25:00,158.69,158.7,158.65,158.66,5218.0,138.0633,138.072,138.0285,138.0372,5218.0
2016-07-21 13:30:00,158.66,158.68,158.54,158.6,3033.0,138.0372,138.0546,137.9328,137.985,3033.0
2016-07-21 13:35:00,158.58,158.59,158.52,158.58,5066.0,137.9676,137.9763,137.9154,137.9676,5066.0
2016-07-21 13:40:00,158.57,158.62,158.52,158.52,4998.0,137.9589,138.0024,137.9154,137.9154,4998.0
2016-07-21 13:45:00,158.53,158.57,158.41,158.41,6622.0,137.9241,137.9589,137.8197,137.8197,6622.0
2016-07-21 13:50:00,158.4,158.4,158.27,158.28,4762.0,137.811,137.811,137.6979,137.7066,4762.0
2016-07-21 13:55:00,158.28,158.38,158.16,158.38,15920.0,137.7066,137.7936,137.6022,137.7936,15920.0
2016-07-21 14:00:00,158.37,158.38,158.31,158.32,6992.0,137.7849,137.7936,137.7327,137.7414,6992.0
2016-07-21 14:05:00,158.39,158.4,158.31,158.33,3715.0,137.8023,137.811,137.7327,137.7501,3715.0
2016-07-21 14:10:00,158.29,158.29,158.22,158.24,9650.0,137.7153,137.7153,137.6544,137.6718,9650.0
2016-07-21 14:15:00,158.27,158.27,158.17,158.24,4664.0,137.6979,137.6979,137.6109,137.6718,4664.0
2016-07-21 14:20:00,158.27,158.32,158.26,158.32,2975.0,137.6979,137.7414,137.6892,137.7414,2975.0
2016-07-21 14:25:00,158.29,158.44,158.29,158.31,6467.0,137.7153,137.8458,137.7153,137.7327,6467.0
2016-07-21 14:30:00,158.3,158.42,158.26,158.42,5172.0,137.724,137.8284,137.6892,137.8284,5172.0
2016-07-21 14:35:00,158.4,158.42,158.35,158.35,4200.0,137.811,137.8284,137.7675,137.7675,4200.0
2016-07-21 14:40:00,158.34,158.38,158.27,158.28,4940.0,137.7588,137.7936,137.6979,137.7066,4940.0
2016-07-21 14:45:00,158.27,158.35,158.24,158.35,8860.0,137.6979,137.7675,137.6718,137.7675,8860.0
2016-07-21 14:50:00,158.35,158.39,158.29,158.33,3787.0,137.7675,137.8023,137.7153,137.7501,3787.0
2016-07-21 14:55:00,158.3,158.34,158.24,158.31,6830.0,137.724,137.7588,137.6718,137.7327,6830.0
2016-07-21 15:00:00,158.33,158.35,158.28,158.31,5241.0,137.7501,137.7675,137.7066,137.7327,5241.0
2016-07-21 15:05:00,158.29,158.29,158.07,158.09,14442.0,137.7153,137.7153,137.5239,137.5413,14442.0
2016-07-21 15:10:00,158.13,158.18,158.06,158.1,8354.0,137.5761,137.6196,137.5152,137.55,8354.0
2016-07-21 15:15:00,158.1,158.1,158.03,158.1,7385.0,137.55,137.55,137.4891,137.55,7385.0
2016-07-21 15:20:00,158.11,158.21,158.11,158.2,6884.0,137.5587,137.6457,137.5587,137.637,6884.0
2016-07-21 15:25:00,158.2,158.24,158.18,158.23,9539.0,137.637,137.6718,137.6196,137.6631,9539.0
2016-07-21 15:30:00,158.23,158.29,158.23,158.29,13970.0,137.6631,137.7153,137.6631,137.7153,13970.0
2016-07-21 15:35:00,158.3,158.31,158.21,158.22,12346.0,137.724,137.7327,137.6457,137.6544,12346.0
2016-07-21 15:40:00,158.23,158.24,158.17,158.22,16278.0,137.6631,137.6718,137.6109,137.6544,16278.0
2016-07-21 15:45:00,158.21,158.38,158.21,158.31,17999.0,137.6457,137.7936,137.6457,137.7327,17999.0
2016-07-21 15:50:00,158.3,158.37,158.28,158.33,16591.0,137.724,137.7849,137.7066,137.7501,16591.0
2016-07-21 15:55:00,158.34,158.45,158.33,158.38,36664.0,137.7588,137.8545,137.7501,137.7936,36664.0
2016-07-22 09:30:00,158.05,158.71,158.05,158.27,11858.0,137.5065,138.0807,137.5065,137.6979,11858.0
2016-07-22 09:35:00,158.42,158.64,158.14,158.14,12622.0,137.8284,138.0198,137.5848,137.5848,12622.0
2016-07-22 09:40:00,158.15,158.4,158.14,158.19,14557.0,137.5935,137.811,137.5848,137.6283,14557.0
2016-07-22 09:45:00,158.17,158.41,158.17,158.36,7874.0,137.6109,137.8197,137.6109,137.7762,7874.0
2016-07-22 09:50:00,158.36,158.98,158.34,158.87,15932.0,137.7762,138.3156,137.7588,138.2199,15932.0
2016-07-22 09:55:00,158.77,158.77,158.4,158.45,9963.0,138.1329,138.1329,137.811,137.8545,9963.0
2016-07-22 10:00:00,158.43,158.97,158.42,158.77,15408.0,137.8371,138.3069,137.8284,138.1329,15408.0
2016-07-22 10:05:00,158.79,158.79,158.6,158.6,3580.0,138.1503,138.1503,137.985,137.985,3580.0
2016-07-22 10:10:00,158.5,158.65,158.38,158.44,6437.0,137.898,138.0285,137.7936,137.8458,6437.0
2016-07-22 10:15:00,158.42,158.7,158.37,158.61,14600.0,137.8284,138.072,137.7849,137.9937,14600.0
2016-07-22 10:20:00,158.62,158.87,158.62,158.76,9160.0,138.0024,138.2199,138.0024,138.1242,9160.0
2016-07-22 10:25:00,158.73,158.79,158.57,158.58,4311.0,138.0981,138.1503,137.9589,137.9676,4311.0
2016-07-22 10:30:00,158.61,158.8,158.55,158.8,6854.0,137.9937,138.159,137.9415,138.159,6854.0
2016-07-22 10:35:00,158.76,158.76,158.51,158.61,15170.0,138.1242,138.1242,137.9067,137.9937,15170.0
2016-07-22 10:40:00,158.64,158.95,158.64,158.95,7290.0,138.0198,138.2895,138.0198,138.2895,7290.0
2016-07-22 10:45:00,158.93,159.31,158.92,159.31,14523.0,138.2721,138.6027,138.2634,138.6027,14523.0
2016-07-22 10:50:00,159.35,159.36,159.21,159.21,19026.0,138.6375,138.6462,138.5157,138.5157,19026.0
2016-07-22 10:55:00,159.2,159.28,159.11,159.22,16964.0,138.507,138.5766,138.4287,138.5244,16964.0
2016-07-22 11:00:00,159.26,159.28,159.13,159.2,17129.0,138.5592,138.5766,138.4461,138.507,17129.0
2016-07-22 11:05:00,159.2,159.21,159.11,159.12,5621.0,138.507,138.5157,138.4287,138.4374,5621.0
2016-07-22 11:10:00,159.09,159.1,158.98,159.06,7499.0,138.4113,138.42,138.3156,138.3852,7499.0
2016-07-22 11:15:00,159.07,159.09,158.95,158.95,12097.0,138.3939,138.4113,138.2895,138.2895,12097.0
2016-07-22 11:20:00,158.93,158.99,158.89,158.89,11296.0,138.2721,138.3243,138.2373,138.2373,11296.0
2016-07-22 11:25:00,158.88,158.92,158.86,158.91,8068.0,138.2286,138.2634,138.2112,138.2547,8068.0
2016-07-22 11:30:00,158.88,159.03,158.88,159.03,7066.0,138.2286,138.3591,138.2286,138.3591,7066.0
2016-07-22 11:35:00,159.07,159.28,159.06,159.25,11365.0,138.3939,138.5766,138.3852,138.5505,11365.0
2016-07-22 11:40:00,159.2,159.26,159.19,159.2,10862.0,138.507,138.5592,138.4983,138.507,10862.0
2016-07-22 11:45:00,159.23,159.51,159.23,159.45,11817.0,138.5331,138.7767,138.5331,138.7245,11817.0
2016-07-22 11:50:00,159.39,159.52,159.39,159.52,5972.0,138.6723,138.7854,138.6723,138.7854,5972.0
2016-07-22 11:55:00,159.52,159.7,159.52,159.55,5600.0,138.7854,138.942,138.7854,138.8115,5600.0
2016-07-22 12:00:00,159.56,159.69,159.54,159.59,20537.0,138.8202,138.9333,138.8028,138.8463,20537.0
2016-07-22 12:05:00,159.63,159.68,159.59,159.66,8217.0,138.8811,138.9246,138.8463,138.9072,8217.0
2016-07-22 12:10:00,159.65,159.69,159.58,159.59,11092.0,138.8985,138.9333,138.8376,138.8463,11092.0
2016-07-22 12:15:00,159.6,159.7,159.56,159.62,29503.0,138.855,138.942,138.8202,138.8724,29503.0
2016-07-22 12:20:00,159.62,159.69,159.6,159.65,7691.0,138.8724,138.9333,138.855,138.8985,7691.0
2016-07-22 12:25:00,159.65,159.84,159.65,159.84,13071.0,138.8985,139.0638,138.8985,139.0638,13071.0
2016-07-22 12:30:00,159.82,159.88,159.76,159.77,6139.0,139.0464,139.0986,138.9942,139.0029,6139.0
2016-07-22 12:35:00,159.79,159.85,159.67,159.7,11807.0,139.0203,139.0725,138.9159,138.942,11807.0
2016-07-22 12:40:00,159.69,159.86,159.69,159.86,6291.0,138.9333,139.0812,138.9333,139.0812,6291.0
2016-07-22 12:45:00,159.86,159.91,159.81,159.87,4339.0,139.0812,139.1247,139.0377,139.0899,4339.0
2016-07-22 12:50:00,159.86,159.88,159.77,159.85,4713.0,139.0812,139.0986,139.0029,139.0725,4713.0
2016-07-22 12:55:00,159.84,159.91,159.81,159.85,5936.0,139.0638,139.1247,139.0377,139.0725,5936.0
2016-07-22 13:00:00,159.82,159.92,159.79,159.86,9652.0,139.0464,139.1334,139.0203,139.0812,9652.0
2016-07-22 13:05:00,159.85,159.93,159.85,159.89,4180.0,139.0725,139.1421,139.0725,139.1073,4180.0
2016-07-22 13:10:00,159.86,159.89,159.83,159.86,3050.0,139.0812,139.1073,139.0551,139.0812,3050.0
2016-07-22 13:15:00,159.86,159.92,159.85,159.87,4114.0,139.0812,139.1334,139.0725,139.0899,4114.0
2016-07-22 13:20:00,159.86,159.93,159.86,159.93,3397.0,139.0812,139.1421,139.0812,139.1421,3397.0
2016-07-22 13:25:00,159.9,159.93,159.85,159.93,2901.0,139.116,139.1421,139.0725,139.1421,2901.0
2016-07-22 13:30:00,159.91,160.28,159.91,160.26,14782.0,139.1247,139.4466,139.1247,139.4292,14782.0
2016-07-22 13:35:00,160.27,160.31,160.0,160.09,31407.0,139.4379,139.4727,139.203,139.2813,31407.0
2016-07-22 13:40:00,160.1,160.38,160.09,160.3,21035.0,139.29,139.5336,139.2813,139.464,21035.0
2016-07-22 13:45:00,160.34,160.35,159.97,160.23,29957.0,139.4988,139.5075,139.1769,139.4031,29957.0
2016-07-22 13:50:00,160.23,160.32,160.2,160.29,8347.0,139.4031,139.4814,139.377,139.4553,8347.0
2016-07-22 13:55:00,160.31,160.33,160.22,160.26,15824.0,139.4727,139.4901,139.3944,139.4292,15824.0
2016-07-22 14:00:00,160.25,160.26,160.14,160.21,10076.0,139.4205,139.4292,139.3248,139.3857,10076.0
2016-07-22 14:05:00,160.21,160.27,160.16,160.21,6947.0,139.3857,139.4379,139.3422,139.3857,6947.0
2016-07-22 14:10:00,160.21,160.24,160.19,160.22,10241.0,139.3857,139.4118,139.3683,139.3944,10241.0
2016-07-22 14:15:00,160.22,160.25,160.12,160.17,6502.0,139.3944,139.4205,139.3074,139.3509,6502.0
2016-07-22 14:20:00,160.15,160.17,160.12,160.15,4948.0,139.3335,139.3509,139.3074,139.3335,4948.0
2016-07-22 14:25:00,160.16,160.21,160.15,160.17,7561.0,139.3422,139.3857,139.3335,139.3509,7561.0
2016-07-22 14:30:00,160.17,160.22,160.15,160.16,5745.0,139.3509,139.3944,139.3335,139.3422,5745.0
2016-07-22 14:35:00,160.16,160.2,160.12,160.17,14444.0,139.3422,139.377,139.3074,139.3509,14444.0
2016-07-22 14:40:00,160.15,160.28,160.14,160.28,12985.0,139.3335,139.4466,139.3248,139.4466,12985.0
2016-07-22 14:45:00,160.28,160.35,160.25,160.33,6213.0,139.4466,139.5075,139.4205,139.4901,6213.0
2016-07-22 14:50:00,160.35,160.36,160.3,160.36,5449.0,139.5075,139.5162,139.464,139.5162,5449.0
2016-07-22 14:55:00,160.37,160.38,160.25,160.25,10708.0,139.5249,139.5336,139.4205,139.4205,10708.0
2016-07-22 15:00:00,160.24,160.34,160.24,160.32,6121.0,139.4118,139.4988,139.4118,139.4814,6121.0
2016-07-22 15:05:00,160.31,160.33,160.23,160.3,4663.0,139.4727,139.4901,139.4031,139.464,4663.0
2016-07-22 15:10:00,160.3,160.41,160.28,160.36,13586.0,139.464,139.5597,139.4466,139.5162,13586.0
2016-07-22 15:15:00,160.34,160.45,160.31,160.41,8985.0,139.4988,139.5945,139.4727,139.5597,8985.0
2016-07-22 15:20:00,160.38,160.51,160.36,160.5,26307.0,139.5336,139.6467,139.5162,139.638,26307.0
2016-07-22 15:25:00,160.52,160.72,160.52,160.62,39493.0,139.6554,139.8294,139.6554,139.7424,39493.0
2016-07-22 15:30:00,160.64,160.76,160.59,160.68,14188.0,139.7598,139.8642,139.7163,139.7946,14188.0
2016-07-22 15:35:00,160.65,160.69,160.59,160.69,15169.0,139.7685,139.8033,139.7163,139.8033,15169.0
2016-07-22 15:40:00,160.68,160.68,160.61,160.67,19050.0,139.7946,139.7946,139.7337,139.7859,19050.0
2016-07-22 15:45:00,160.67,160.82,160.67,160.77,19755.0,139.7859,139.9164,139.7859,139.8729,19755.0
2016-07-22 15:50:00,160.79,160.79,160.69,160.7,36513.0,139.8903,139.8903,139.8033,139.812,36513.0
2016-07-22 15:55:00,160.71,160.79,160.64,160.72,71819.0,139.8207,139.8903,139.7598,139.8294,71819.0
2016-07-25 09:30:00,160.29,160.76,159.5,159.54,16516.0,139.4553,139.8642,138.768,138.8028,16516.0
2016-07-25 09:35:00,159.52,160.45,159.41,160.45,8210.0,138.7854,139.5945,138.6897,139.5945,8210.0
2016-07-25 09:40:00,160.3,160.7,160.21,160.62,8712.0,139.464,139.812,139.3857,139.7424,8712.0
2016-07-25 09:45:00,160.56,160.66,160.32,160.48,9611.0,139.6902,139.7772,139.4814,139.6206,9611.0
2016-07-25 09:50:00,160.54,160.65,160.54,160.57,5837.0,139.6728,139.7685,139.6728,139.6989,5837.0
2016-07-25 09:55:00,160.57,160.68,160.49,160.67,10125.0,139.6989,139.7946,139.6293,139.7859,10125.0
2016-07-25 10:00:00,160.61,160.75,160.51,160.68,18729.0,139.7337,139.8555,139.6467,139.7946,18729.0
2016-07-25 10:05:00,160.68,160.77,160.55,160.58,14795.0,139.7946,139.8729,139.6815,139.7076,14795.0
2016-07-25 10:10:00,160.6,160.6,160.15,160.28,5458.0,139.725,139.725,139.3335,139.4466,5458.0
2016-07-25 10:15:00,160.28,160.3,160.1,160.18,14225.0,139.4466,139.464,139.29,139.3596,14225.0
2016-07-25 10:20:00,160.15,160.24,160.08,160.22,13579.0,139.3335,139.4118,139.2726,139.3944,13579.0
2016-07-25 10:25:00,160.25,160.31,160.17,160.23,12696.0,139.4205,139.4727,139.3509,139.4031,12696.0
2016-07-25 10:30:00,160.22,160.31,160.22,160.29,4173.0,139.3944,139.4727,139.3944,139.4553,4173.0
2016-07-25 10:35:00,160.31,160.41,160.31,160.31,4080.0,139.4727,139.5597,139.4727,139.4727,4080.0
2016-07-25 10:40:00,160.34,160.38,159.94,159.94,10595.0,139.4988,139.5336,139.1508,139.1508,10595.0
2016-07-25 10:45:00,159.9,160.16,159.88,160.03,10073.0,139.116,139.3422,139.0986,139.2291,10073.0
2016-07-25 10:50:00,160.03,160.31,160.03,160.31,5600.0,139.2291,139.4727,139.2291,139.4727,5600.0
2016-07-25 10:55:00,160.31,160.34,160.05,160.08,4100.0,139.4727,139.4988,139.2465,139.2726,4100.0
2016-07-25 11:00:00,160.07,160.07,159.99,159.99,5726.0,139.2639,139.2639,139.1943,139.1943,5726.0
2016-07-25 11:05:00,159.98,160.01,159.79,159.81,8038.0,139.1856,139.2117,139.0203,139.0377,8038.0
2016-07-25 11:10:00,159.87,160.05,159.83,160.04,3415.0,139.0899,139.2465,139.0551,139.2378,3415.0
2016-07-25 11:15:00,160.1,160.1,160.0,160.06,5193.0,139.29,139.29,139.203,139.2552,5193.0
2016-07-25 11:20:00,160.04,160.22,159.98,160.22,4711.0,139.2378,139.3944,139.1856,139.3944,4711.0
2016-07-25 11:25:00,160.23,160.28,160.05,160.1,2900.0,139.4031,139.4466,139.2465,139.29,2900.0
2016-07-25 11:30:00,160.09,160.11,160.0,160.1,5808.0,139.2813,139.2987,139.203,139.29,5808.0
2016-07-25 11:35:00,160.12,160.12,160.0,160.0,3000.0,139.3074,139.3074,139.203,139.203,3000.0
2016-07-25 11:40:00,160.01,160.02,159.84,159.86,11490.0,139.2117,139.2204,139.0638,139.0812,11490.0
2016-07-25 11:45:00,159.87,160.03,159.84,159.99,6918.0,139.0899,139.2291,139.0638,139.1943,6918.0
2016-07-25 11:50:00,159.99,160.3,159.99,160.3,5427.0,139.1943,139.464,139.1943,139.464,5427.0
2016-07-25 11:55:00,160.29,160.38,160.21,160.23,8350.0,139.4553,139.5336,139.3857,139.4031,8350.0
2016-07-25 12:00:00,160.22,160.26,160.09,160.16,6606.0,139.3944,139.4292,139.2813,139.3422,6606.0
2016-07-25 12:05:00,160.14,160.24,160.12,160.19,7648.0,139.3248,139.4118,139.3074,139.3683,7648.0
2016-07-25 12:10:00,160.2,160.21,160.13,160.14,5489.0,139.377,139.3857,139.3161,139.3248,5489.0
2016-07-25 12:15:00,160.1,160.1,160.04,160.08,4789.0,139.29,139.29,139.2378,139.2726,4789.0
2016-07-25 12:20:00,160.08,160.18,160.08,160.13,4766.0,139.2726,139.3596,139.2726,139.3161,4766.0
2016-07-25 12:25:00,160.07,160.13,160.03,160.13,2724.0,139.2639,139.3161,139.2291,139.3161,2724.0
2016-07-25 12:30:00,160.09,160.17,160.08,160.17,2505.0,139.2813,139.3509,139.2726,139.3509,2505.0
2016-07-25 12:35:00,160.16,160.17,160.07,160.15,5500.0,139.3422,139.3509,139.2639,139.3335,5500.0
2016-07-25 12:40:00,160.17,160.19,160.12,160.13,1950.0,139.3509,139.3683,139.3074,139.3161,1950.0
2016-07-25 12:45:00,160.2,160.4,160.2,160.37,7761.0,139.377,139.551,139.377,139.5249,7761.0
2016-07-25 12:50:00,160.39,160.46,160.31,160.31,6212.0,139.5423,139.6032,139.4727,139.4727,6212.0
2016-07-25 12:55:00,160.33,160.35,160.21,160.25,3417.0,139.4901,139.5075,139.3857,139.4205,3417.0
2016-07-25 13:00:00,160.23,160.25,160.19,160.22,5953.0,139.4031,139.4205,139.3683,139.3944,5953.0
2016-07-25 13:05:00,160.22,160.28,160.22,160.23,2600.0,139.3944,139.4466,139.3944,139.4031,2600.0
2016-07-25 13:10:00,160.2,160.25,160.03,160.03,10216.0,139.377,139.4205,139.2291,139.2291,10216.0
2016-07-25 13:15:00,160.07,160.22,160.05,160.2,3800.0,139.2639,139.3944,139.2465,139.377,3800.0
2016-07-25 13:20:00,160.2,160.27,160.15,160.26,10730.0,139.377,139.4379,139.3335,139.4292,10730.0
2016-07-25 13:25:00,160.26,160.46,160.26,160.45,11131.0,139.4292,139.6032,139.4292,139.5945,11131.0
2016-07-25 13:30:00,160.43,160.49,160.39,160.46,14843.0,139.5771,139.6293,139.5423,139.6032,14843.0
2016-07-25 13:35:00,160.5,160.6,160.43,160.6,35828.0,139.638,139.725,139.5771,139.725,35828.0
2016-07-25 13:40:00,160.59,160.59,160.45,160.55,7672.0,139.7163,139.7163,139.5945,139.6815,7672.0
2016-07-25 13:45:00,160.53,160.58,160.5,160.54,6970.0,139.6641,139.7076,139.638,139.6728,6970.0
2016-07-25 13:50:00,160.55,160.59,160.5,160.58,11145.0,139.6815,139.7163,139.638,139.7076,11145.0
2016-07-25 13:55:00,160.57,160.57,160.51,160.51,6100.0,139.6989,139.6989,139.6467,139.6467,6100.0
2016-07-25 14:00:00,160.51,160.59,160.47,160.55,11760.0,139.6467,139.7163,139.6119,139.6815,11760.0
2016-07-25 14:05:00,160.56,160.81,160.56,160.8,14651.0,139.6902,139.9077,139.6902,139.899,14651.0
2016-07-25 14:10:00,160.75,160.78,160.66,160.75,14369.0,139.8555,139.8816,139.7772,139.8555,14369.0
2016-07-25 14:15:00,160.75,160.75,160.61,160.64,5989.0,139.8555,139.8555,139.7337,139.7598,5989.0
2016-07-25 14:20:00,160.63,160.66,160.51,160.51,6722.0,139.7511,139.7772,139.6467,139.6467,6722.0
2016-07-25 14:25:00,160.51,160.54,160.47,160.51,7667.0,139.6467,139.6728,139.6119,139.6467,7667.0
2016-07-25 14:30:00,160.53,160.56,160.51,160.56,13268.0,139.6641,139.6902,139.6467,139.6902,13268.0
2016-07-25 14:35:00,160.56,160.56,160.37,160.4,6576.0,139.6902,139.6902,139.5249,139.551,6576.0
2016-07-25 14:40:00,160.37,160.37,160.25,160.27,2998.0,139.5249,139.5249,139.4205,139.4379,2998.0
2016-07-25 14:45:00,160.27,160.55,160.23,160.55,11378.0,139.4379,139.6815,139.4031,139.6815,11378.0
2016-07-25 14:50:00,160.56,160.56,160.36,160.36,5028.0,139.6902,139.6902,139.5162,139.5162,5028.0
2016-07-25 14:55:00,160.35,160.35,160.2,160.2,5069.0,139.5075,139.5075,139.377,139.377,5069.0
2016-07-25 15:00:00,160.18,160.25,160.14,160.24,6185.0,139.3596,139.4205,139.3248,139.4118,6185.0
2016-07-25 15:05:00,160.25,160.25,160.14,160.18,6225.0,139.4205,139.4205,139.3248,139.3596,6225.0
2016-07-25 15:10:00,160.18,160.26,160.17,160.21,6129.0,139.3596,139.4292,139.3509,139.3857,6129.0
2016-07-25 15:15:00,160.21,160.4,160.21,160.36,13776.0,139.3857,139.551,139.3857,139.5162,13776.0
2016-07-25 15:20:00,160.36,160.48,160.36,160.43,17706.0,139.5162,139.6206,139.5162,139.5771,17706.0
2016-07-25 15:25:00,160.41,160.41,160.3,160.3,8654.0,139.5597,139.5597,139.464,139.464,8654.0
2016-07-25 15:30:00,160.31,160.48,160.29,160.39,14657.0,139.4727,139.6206,139.4553,139.5423,14657.0
2016-07-25 15:35:00,160.38,160.38,160.24,160.27,13586.0,139.5336,139.5336,139.4118,139.4379,13586.0
2016-07-25 15:40:00,160.27,160.3,160.16,160.25,32319.0,139.4379,139.464,139.3422,139.4205,32319.0
2016-07-25 15:45:00,160.23,160.25,160.16,160.21,21593.0,139.4031,139.4205,139.3422,139.3857,21593.0
2016-07-25 15:50:00,160.2,160.2,160.11,160.17,36357.0,139.377,139.377,139.2987,139.3509,36357.0
2016-07-25 15:55:00,160.17,160.26,160.09,160.23,58090.0,139.3509,139.4292,139.2813,139.4031,58090.0
2016-07-26 09:30:00,160.48,160.75,160.16,160.5,14533.0,139.6206,139.8555,139.3422,139.638,14533.0
2016-07-26 09:35:00,160.63,160.98,160.46,160.58,5531.0,139.7511,140.0556,139.6032,139.7076,5531.0
2016-07-26 09:40:00,160.64,160.98,160.64,160.98,4931.0,139.7598,140.0556,139.7598,140.0556,4931.0
2016-07-26 09:45:00,160.98,161.43,160.98,161.42,47539.0,140.0556,140.4471,140.0556,140.4384,47539.0
2016-07-26 09:50:00,161.26,161.39,161.0,161.07,5915.0,140.2992,140.4123,140.073,140.1339,5915.0
2016-07-26 09:55:00,161.2,161.42,161.2,161.39,5680.0,140.247,140.4384,140.247,140.4123,5680.0
2016-07-26 10:00:00,161.42,161.45,161.09,161.21,9937.0,140.4384,140.4645,140.1513,140.2557,9937.0
2016-07-26 10:05:00,161.22,161.4,161.09,161.09,22087.0,140.2644,140.421,140.1513,140.1513,22087.0
2016-07-26 10:10:00,161.08,161.1,160.78,160.85,8410.0,140.1426,140.16,139.8816,139.9425,8410.0
2016-07-26 10:15:00,160.88,161.31,160.88,161.2,7062.0,139.9686,140.3427,139.9686,140.247,7062.0
2016-07-26 10:20:00,161.22,161.44,161.16,161.44,6284.0,140.2644,140.4558,140.2122,140.4558,6284.0
2016-07-26 10:25:00,161.41,161.64,161.37,161.59,14387.0,140.4297,140.6298,140.3949,140.5863,14387.0
2016-07-26 10:30:00,161.58,161.6,161.41,161.43,6012.0,140.5776,140.595,140.4297,140.4471,6012.0
2016-07-26 10:35:00,161.47,161.72,161.47,161.72,10036.0,140.4819,140.6994,140.4819,140.6994,10036.0
2016-07-26 10:40:00,161.69,161.78,161.64,161.78,8144.0,140.6733,140.7516,140.6298,140.7516,8144.0
2016-07-26 10:45:00,161.78,161.82,161.71,161.73,6241.0,140.7516,140.7864,140.6907,140.7081,6241.0
2016-07-26 10:50:00,161.69,161.69,161.18,161.26,10344.0,140.6733,140.6733,140.2296,140.2992,10344.0
2016-07-26 10:55:00,161.17,161.2,160.95,160.95,12041.0,140.2209,140.247,140.0295,140.0295,12041.0
2016-07-26 11:00:00,160.93,161.11,160.79,161.01,11787.0,140.0121,140.1687,139.8903,140.0817,11787.0
2016-07-26 11:05:00,160.98,160.98,160.62,160.72,19595.0,140.0556,140.0556,139.7424,139.8294,19595.0
2016-07-26 11:10:00,160.77,160.8,160.56,160.75,26137.0,139.8729,139.899,139.6902,139.8555,26137.0
2016-07-26 11:15:00,160.74,160.87,160.64,160.68,11521.0,139.8468,139.9599,139.7598,139.7946,11521.0
2016-07-26 11:20:00,160.67,160.77,160.62,160.67,6910.0,139.7859,139.8729,139.7424,139.7859,6910.0
2016-07-26 11:25:00,160.68,160.68,160.48,160.62,9768.0,139.7946,139.7946,139.6206,139.7424,9768.0
2016-07-26 11:30:00,160.6,160.61,160.54,160.59,5235.0,139.725,139.7337,139.6728,139.7163,5235.0
2016-07-26 11:35:00,160.62,160.73,160.54,160.6,7900.0,139.7424,139.8381,139.6728,139.725,7900.0
2016-07-26 11:40:00,160.61,160.73,160.54,160.54,9092.0,139.7337,139.8381,139.6728,139.6728,9092.0
2016-07-26 11:45:00,160.57,160.78,160.52,160.73,8501.0,139.6989,139.8816,139.6554,139.8381,8501.0
2016-07-26 11:50:00,160.74,161.04,160.74,160.93,7872.0,139.8468,140.1078,139.8468,140.0121,7872.0
2016-07-26 11:55:00,160.96,161.01,160.87,160.92,14534.0,140.0382,140.0817,139.9599,140.0034,14534.0
2016-07-26 12:00:00,160.91,161.08,160.91,161.08,17140.0,139.9947,140.1426,139.9947,140.1426,17140.0
2016-07-26 12:05:00,161.08,161.32,161.05,161.27,9154.0,140.1426,140.3514,140.1165,140.3079,9154.0
2016-07-26 12:10:00,161.3,161.3,161.03,161.03,25233.0,140.334,140.334,140.0991,140.0991,25233.0
2016-07-26 12:15:00,161.04,161.07,160.92,160.99,19078.0,140.1078,140.1339,140.0034,140.0643,19078.0
2016-07-26 12:20:00,160.99,161.09,160.94,160.97,10950.0,140.0643,140.1513,140.0208,140.0469,10950.0
2016-07-26 12:25:00,161.0,161.06,160.94,160.99,11904.0,140.073,140.1252,140.0208,140.0643,11904.0
2016-07-26 12:30:00,160.97,161.02,160.95,161.01,8300.0,140.0469,140.0904,140.0295,140.0817,8300.0
2016-07-26 12:35:00,161.01,161.1,160.98,161.06,10803.0,140.0817,140.16,140.0556,140.1252,10803.0
2016-07-26 12:40:00,161.06,161.06,160.95,161.0,9650.0,140.1252,140.1252,140.0295,140.073,9650.0
2016-07-26 12:45:00,161.02,161.12,160.96,161.03,9201.0,140.0904,140.1774,140.0382,140.0991,9201.0
2016-07-26 12:50:00,161.03,161.1,160.99,161.09,7943.0,140.0991,140.16,140.0643,140.1513,7943.0
2016-07-26 12:55:00,161.09,161.19,161.09,161.17,9718.0,140.1513,140.2383,140.1513,140.2209,9718.0
2016-07-26 13:00:00,161.18,161.2,161.12,161.16,5580.0,140.2296,140.247,140.1774,140.2122,5580.0
2016-07-26 13:05:00,161.14,161.24,161.02,161.02,26182.0,140.1948,140.2818,140.0904,140.0904,26182.0
2016-07-26 13:10:00,161.01,161.05,160.95,161.05,26523.0,140.0817,140.1165,140.0295,140.1165,26523.0
2016-07-26 13:15:00,161.04,161.16,161.0,161.05,11298.0,140.1078,140.2122,140.073,140.1165,11298.0
2016-07-26 13:20:00,161.06,161.08,160.82,160.83,8283.0,140.1252,140.1426,139.9164,139.9251,8283.0
2016-07-26 13:25:00,160.82,160.9,160.82,160.9,3966.0,139.9164,139.986,139.9164,139.986,3966.0
2016-07-26 13:30:00,160.9,161.07,160.89,161.05,6846.0,139.986,140.1339,139.9773,140.1165,6846.0
2016-07-26 13:35:00,161.03,161.2,160.96,161.2,6007.0,140.0991,140.247,140.0382,140.247,6007.0
2016-07-26 13:40:00,161.22,161.35,161.17,161.22,9369.0,140.2644,140.3775,140.2209,140.2644,9369.0
2016-07-26 13:45:00,161.27,161.31,161.2,161.24,8300.0,140.3079,140.3427,140.247,140.2818,8300.0
2016-07-26 13:50:00,161.25,161.28,161.23,161.25,4809.0,140.2905,140.3166,140.2731,140.2905,4809.0
2016-07-26 13:55:00,161.26,161.31,161.2,161.26,9563.0,140.2992,140.3427,140.247,140.2992,9563.0
2016-07-26 14:00:00,161.25,161.32,161.18,161.22,14634.0,140.2905,140.3514,140.2296,140.2644,14634.0
2016-07-26 14:05:00,161.2,161.26,161.07,161.11,6384.0,140.247,140.2992,140.1339,140.1687,6384.0
2016-07-26 14:10:00,161.09,161.15,161.07,161.14,4251.0,140.1513,140.2035,140.1339,140.1948,4251.0
2016-07-26 14:15:00,161.14,161.2,161.1,161.18,12428.0,140.1948,140.247,140.16,140.2296,12428.0
2016-07-26 14:20:00,161.19,161.35,161.16,161.33,6030.0,140.2383,140.3775,140.2122,140.3601,6030.0
2016-07-26 14:25:00,161.34,161.5,161.33,161.37,6592.0,140.3688,140.508,140.3601,140.3949,6592.0
2016-07-26 14:30:00,161.37,161.5,161.37,161.45,5469.0,140.3949,140.508,140.3949,140.4645,5469.0
2016-07-26 14:35:00,161.45,161.57,161.44,161.57,6029.0,140.4645,140.5689,140.4558,140.5689,6029.0
2016-07-26 14:40:00,161.57,161.64,161.54,161.59,6997.0,140.5689,140.6298,140.5428,140.5863,6997.0
2016-07-26 14:45:00,161.6,161.6,161.52,161.52,5678.0,140.595,140.595,140.5254,140.5254,5678.0
2016-07-26 14:50:00,161.54,161.63,161.52,161.63,3931.0,140.5428,140.6211,140.5254,140.6211,3931.0
2016-07-26 14:55:00,161.63,161.64,161.34,161.34,16864.0,140.6211,140.6298,140.3688,140.3688,16864.0
2016-07-26 15:00:00,161.37,161.42,161.35,161.37,12142.0,140.3949,140.4384,140.3775,140.3949,12142.0
2016-07-26 15:05:00,161.39,161.45,161.29,161.42,14664.0,140.4123,140.4645,140.3253,140.4384,14664.0
2016-07-26 15:10:00,161.43,161.43,161.36,161.39,5833.0,140.4471,140.4471,140.3862,140.4123,5833.0
2016-07-26 15:15:00,161.39,161.47,161.34,161.38,7726.0,140.4123,140.4819,140.3688,140.4036,7726.0
2016-07-26 15:20:00,161.39,161.45,161.38,161.39,7200.0,140.4123,140.4645,140.4036,140.4123,7200.0
2016-07-26 15:25:00,161.41,161.48,161.36,161.48,9565.0,140.4297,140.4906,140.3862,140.4906,9565.0
2016-07-26 15:30:00,161.49,161.59,161.45,161.59,9520.0,140.4993,140.5863,140.4645,140.5863,9520.0
2016-07-26 15:35:00,161.6,161.66,161.58,161.63,10462.0,140.595,140.6472,140.5776,140.6211,10462.0
2016-07-26 15:40:00,161.63,161.64,161.46,161.46,23073.0,140.6211,140.6298,140.4732,140.4732,23073.0
2016-07-26 15:45:00,161.45,161.52,161.43,161.47,26487.0,140.4645,140.5254,140.4471,140.4819,26487.0
2016-07-26 15:50:00,161.48,161.51,161.42,161.49,23750.0,140.4906,140.5167,140.4384,140.4993,23750.0
2016-07-26 15:55:00,161.5,161.6,161.39,161.51,55467.0,140.508,140.595,140.4123,140.5167,55467.0
2016-07-27 09:30:00,161.35,161.64,161.2,161.2,16168.0,140.3775,140.6298,140.247,140.247,16168.0
2016-07-27 09:35:00,161.31,161.99,161.27,161.81,15642.0,140.3427,140.9343,140.3079,140.7777,15642.0
2016-07-27 09:40:00,161.75,161.79,161.52,161.66,11382.0,140.7255,140.7603,140.5254,140.6472,11382.0
2016-07-27 09:45:00,161.69,161.85,161.5,161.81,13390.0,140.6733,140.8125,140.508,140.7777,13390.0
2016-07-27 09:50:00,161.81,161.99,161.73,161.73,4254.0,140.7777,140.9343,140.7081,140.7081,4254.0
2016-07-27 09:55:00,161.68,161.69,161.4,161.45,11453.0,140.6646,140.6733,140.421,140.4645,11453.0
2016-07-27 10:00:00,161.51,161.57,161.26,161.29,6458.0,140.5167,140.5689,140.2992,140.3253,6458.0
2016-07-27 10:05:00,161.32,161.35,161.17,161.29,7850.0,140.3514,140.3775,140.2209,140.3253,7850.0
2016-07-27 10:10:00,161.31,161.47,161.22,161.29,9508.0,140.3427,140.4819,140.2644,140.3253,9508.0
2016-07-27 10:15:00,161.34,161.52,161.29,161.51,3350.0,140.3688,140.5254,140.3253,140.5167,3350.0
2016-07-27 10:20:00,161.44,161.44,161.23,161.39,6645.0,140.4558,140.4558,140.2731,140.4123,6645.0
2016-07-27 10:25:00,161.36,161.55,161.31,161.31,4926.0,140.3862,140.5515,140.3427,140.3427,4926.0
2016-07-27 10:30:00,161.24,161.25,161.04,161.11,8012.0,140.2818,140.2905,140.1078,140.1687,8012.0
2016-07-27 10:35:00,161.04,161.2,160.97,161.1,9420.0,140.1078,140.247,140.0469,140.16,9420.0
2016-07-27 10:40:00,161.07,161.11,160.94,160.98,10155.0,140.1339,140.1687,140.0208,140.0556,10155.0
2016-07-27 10:45:00,160.94,161.06,160.87,160.89,8258.0,140.0208,140.1252,139.9599,139.9773,8258.0
2016-07-27 10:50:00,160.91,161.0,160.83,160.86,8633.0,139.9947,140.073,139.9251,139.9512,8633.0
2016-07-27 10:55:00,160.88,161.03,160.86,160.88,7701.0,139.9686,140.0991,139.9512,139.9686,7701.0
2016-07-27 11:00:00,160.89,160.92,160.65,160.65,10529.0,139.9773,140.0034,139.7685,139.7685,10529.0
2016-07-27 11:05:00,160.65,160.67,160.46,160.52,17828.0,139.7685,139.7859,139.6032,139.6554,17828.0
2016-07-27 11:10:00,160.52,160.79,160.5,160.78,11379.0,139.6554,139.8903,139.638,139.8816,11379.0
2016-07-27 11:15:00,160.73,160.87,160.7,160.86,16208.0,139.8381,139.9599,139.812,139.9512,16208.0
2016-07-27 11:20:00,160.83,160.97,160.72,160.97,10617.0,139.9251,140.0469,139.8294,140.0469,10617.0
2016-07-27 11:25:00,160.96,161.11,160.91,161.09,14880.0,140.0382,140.1687,139.9947,140.1513,14880.0
2016-07-27 11:30:00,161.04,161.04,160.79,160.93,4109.0,140.1078,140.1078,139.8903,140.0121,4109.0
2016-07-27 11:35:00,160.98,161.01,160.87,160.91,7207.0,140.0556,140.0817,139.9599,139.9947,7207.0
2016-07-27 11:40:00,160.77,160.87,160.75,160.79,5159.0,139.8729,139.9599,139.8555,139.8903,5159.0
2016-07-27 11:45:00,160.73,160.85,160.73,160.84,3927.0,139.8381,139.9425,139.8381,139.9338,3927.0
2016-07-27 11:50:00,160.85,160.96,160.78,160.9,7145.0,139.9425,140.0382,139.8816,139.986,7145.0
2016-07-27 11:55:00,160.9,160.92,160.65,160.77,5264.0,139.986,140.0034,139.7685,139.8729,5264.0
2016-07-27 12:00:00,160.73,160.8,160.62,160.62,6908.0,139.8381,139.899,139.7424,139.7424,6908.0
2016-07-27 12:05:00,160.66,160.66,160.52,160.53,3415.0,139.7772,139.7772,139.6554,139.6641,3415.0
2016-07-27 12:10:00,160.56,160.63,160.5,160.56,6074.0,139.6902,139.7511,139.638,139.6902,6074.0
2016-07-27 12:15:00,160.54,160.68,160.46,160.64,6750.0,139.6728,139.7946,139.6032,139.7598,6750.0
2016-07-27 12:20:00,160.61,160.63,160.47,160.48,1200.0,139.7337,139.7511,139.6119,139.6206,1200.0
2016-07-27 12:25:00,160.49,160.49,160.32,160.49,4100.0,139.6293,139.6293,139.4814,139.6293,4100.0
2016-07-27 12:30:00,160.41,160.49,160.34,160.49,5519.0,139.5597,139.6293,139.4988,139.6293,5519.0
2016-07-27 12:35:00,160.47,160.57,160.41,160.54,8200.0,139.6119,139.6989,139.5597,139.6728,8200.0
2016-07-27 12:40:00,160.57,160.63,160.52,160.52,2955.0,139.6989,139.7511,139.6554,139.6554,2955.0
2016-07-27 12:45:00,160.54,160.66,160.53,160.61,10307.0,139.6728,139.7772,139.6641,139.7337,10307.0
2016-07-27 12:50:00,160.7,160.7,160.6,160.6,1000.0,139.812,139.812,139.725,139.725,1000.0
2016-07-27 12:55:00,160.62,160.72,160.59,160.66,6691.0,139.7424,139.8294,139.7163,139.7772,6691.0
2016-07-27 13:00:00,160.69,160.69,160.48,160.51,1701.0,139.8033,139.8033,139.6206,139.6467,1701.0
2016-07-27 13:05:00,160.47,160.49,160.42,160.44,1600.0,139.6119,139.6293,139.5684,139.5858,1600.0
2016-07-27 13:10:00,160.45,160.45,160.29,160.31,3275.0,139.5945,139.5945,139.4553,139.4727,3275.0
2016-07-27 13:15:00,160.33,160.33,160.2,160.22,7180.0,139.4901,139.4901,139.377,139.3944,7180.0
2016-07-27 13:20:00,160.2,160.25,160.17,160.25,16070.0,139.377,139.4205,139.3509,139.4205,16070.0
2016-07-27 13:25:00,160.26,160.35,160.21,160.21,5530.0,139.4292,139.5075,139.3857,139.3857,5530.0
2016-07-27 13:30:00,160.25,160.32,160.2,160.3,5342.0,139.4205,139.4814,139.377,139.464,5342.0
2016-07-27 13:35:00,160.35,160.45,160.33,160.45,2654.0,139.5075,139.5945,139.4901,139.5945,2654.0
2016-07-27 13:40:00,160.45,160.6,160.42,160.59,5550.0,139.5945,139.725,139.5684,139.7163,5550.0
2016-07-27 13:45:00,160.53,160.6,160.51,160.53,4477.0,139.6641,139.725,139.6467,139.6641,4477.0
2016-07-27 13:50:00,160.57,160.57,160.47,160.55,4493.0,139.6989,139.6989,139.6119,139.6815,4493.0
2016-07-27 13:55:00,160.53,160.53,160.33,160.35,6512.0,139.6641,139.6641,139.4901,139.5075,6512.0
2016-07-27 14:00:00,160.35,160.68,160.0,160.53,13894.0,139.5075,139.7946,139.203,139.6641,13894.0
2016-07-27 14:05:00,160.36,160.55,160.28,160.28,6690.0,139.5162,139.6815,139.4466,139.4466,6690.0
2016-07-27 14:10:00,160.4,160.56,160.22,160.3,9141.0,139.551,139.6902,139.3944,139.464,9141.0
2016-07-27 14:15:00,160.4,160.66,160.33,160.58,13013.0,139.551,139.7772,139.4901,139.7076,13013.0
2016-07-27 14:20:00,160.59,160.8,160.53,160.72,11703.0,139.7163,139.899,139.6641,139.8294,11703.0
2016-07-27 14:25:00,160.76,160.81,160.46,160.48,7146.0,139.8642,139.9077,139.6032,139.6206,7146.0
2016-07-27 14:30:00,160.45,160.51,160.38,160.47,4104.0,139.5945,139.6467,139.5336,139.6119,4104.0
2016-07-27 14:35:00,160.5,160.63,160.43,160.55,5679.0,139.638,139.7511,139.5771,139.6815,5679.0
2016-07-27 14:40:00,160.51,160.6,160.46,160.58,4266.0,139.6467,139.725,139.6032,139.7076,4266.0
2016-07-27 14:45:00,160.57,160.68,160.51,160.58,19376.0,139.6989,139.7946,139.6467,139.7076,19376.0
2016-07-27 14:50:00,160.61,160.77,160.54,160.66,12350.0,139.7337,139.8729,139.6728,139.7772,12350.0
2016-07-27 14:55:00,160.71,160.84,160.69,160.82,5749.0,139.8207,139.9338,139.8033,139.9164,5749.0
2016-07-27 15:00:00,160.81,160.87,160.73,160.84,6615.0,139.9077,139.9599,139.8381,139.9338,6615.0
2016-07-27 15:05:00,160.85,160.92,160.76,160.86,6496.0,139.9425,140.0034,139.8642,139.9512,6496.0
2016-07-27 15:10:00,160.81,160.9,160.77,160.84,6202.0,139.9077,139.986,139.8729,139.9338,6202.0
2016-07-27 15:15:00,160.86,160.99,160.86,160.99,7088.0,139.9512,140.0643,139.9512,140.0643,7088.0
2016-07-27 15:20:00,160.98,161.11,160.96,161.08,19934.0,140.0556,140.1687,140.0382,140.1426,19934.0
2016-07-27 15:25:00,161.06,161.21,161.01,161.12,14783.0,140.1252,140.2557,140.0817,140.1774,14783.0
2016-07-27 15:30:00,161.09,161.18,161.07,161.18,12846.0,140.1513,140.2296,140.1339,140.2296,12846.0
2016-07-27 15:35:00,161.13,161.26,161.13,161.21,14051.0,140.1861,140.2992,140.1861,140.2557,14051.0
2016-07-27 15:40:00,161.21,161.32,161.17,161.21,24493.0,140.2557,140.3514,140.2209,140.2557,24493.0
2016-07-27 15:45:00,161.21,161.21,160.88,160.88,21932.0,140.2557,140.2557,139.9686,139.9686,21932.0
2016-07-27 15:50:00,160.88,161.03,160.88,160.89,18219.0,139.9686,140.0991,139.9686,139.9773,18219.0
2016-07-27 15:55:00,160.88,161.22,160.78,160.95,103466.0,139.9686,140.2644,139.8816,140.0295,103466.0
2016-07-28 09:30:00,160.2,160.2,159.9,159.92,14136.0,139.377,139.377,139.116,139.1334,14136.0
2016-07-28 09:35:00,159.89,160.02,159.41,159.6,17823.0,139.1073,139.2204,138.6897,138.855,17823.0
2016-07-28 09:40:00,159.64,160.34,159.5,160.34,13223.0,138.8898,139.4988,138.768,139.4988,13223.0
2016-07-28 09:45:00,160.46,160.83,160.39,160.83,6194.0,139.6032,139.9251,139.5423,139.9251,6194.0
2016-07-28 09:50:00,160.87,161.16,160.8,161.11,6278.0,139.9599,140.2122,139.899,140.1687,6278.0
2016-07-28 09:55:00,161.09,161.09,160.96,161.02,3372.0,140.1513,140.1513,140.0382,140.0904,3372.0
2016-07-28 10:00:00,161.11,161.15,160.83,160.88,12584.0,140.1687,140.2035,139.9251,139.9686,12584.0
2016-07-28 10:05:00,160.84,161.17,160.84,161.16,20277.0,139.9338,140.2209,139.9338,140.2122,20277.0
2016-07-28 10:10:00,161.17,161.17,160.69,160.7,10000.0,140.2209,140.2209,139.8033,139.812,10000.0
2016-07-28 10:15:00,160.62,160.69,160.37,160.45,3700.0,139.7424,139.8033,139.5249,139.5945,3700.0
2016-07-28 10:20:00,160.4,160.75,160.31,160.7,7833.0,139.551,139.8555,139.4727,139.812,7833.0
2016-07-28 10:25:00,160.65,160.71,160.57,160.65,3200.0,139.7685,139.8207,139.6989,139.7685,3200.0
2016-07-28 10:30:00,160.66,160.71,160.47,160.7,8730.0,139.7772,139.8207,139.6119,139.812,8730.0
2016-07-28 10:35:00,160.64,160.75,160.5,160.58,7681.0,139.7598,139.8555,139.638,139.7076,7681.0
2016-07-28 10:40:00,160.61,160.67,160.45,160.57,5611.0,139.7337,139.7859,139.5945,139.6989,5611.0
2016-07-28 10:45:00,160.57,160.95,160.5,160.76,6850.0,139.6989,140.0295,139.638,139.8642,6850.0
2016-07-28 10:50:00,160.71,160.84,160.66,160.84,2484.0,139.8207,139.9338,139.7772,139.9338,2484.0
2016-07-28 10:55:00,160.79,160.79,160.39,160.39,5200.0,139.8903,139.8903,139.5423,139.5423,5200.0
2016-07-28 11:00:00,160.44,160.57,160.42,160.53,5902.0,139.5858,139.6989,139.5684,139.6641,5902.0
2016-07-28 11:05:00,160.57,160.61,160.45,160.56,6771.0,139.6989,139.7337,139.5945,139.6902,6771.0
2016-07-28 11:10:00,160.61,160.76,160.45,160.76,6917.0,139.7337,139.8642,139.5945,139.8642,6917.0
2016-07-28 11:15:00,160.73,160.88,160.69,160.81,3000.0,139.8381,139.9686,139.8033,139.9077,3000.0
2016-07-28 11:20:00,160.8,160.91,160.78,160.89,2300.0,139.899,139.9947,139.8816,139.9773,2300.0
2016-07-28 11:25:00,160.91,160.93,160.83,160.86,36642.0,139.9947,140.0121,139.9251,139.9512,36642.0
2016-07-28 11:30:00,160.84,160.92,160.72,160.75,16057.0,139.9338,140.0034,139.8294,139.8555,16057.0
2016-07-28 11:35:00,160.83,160.83,160.66,160.69,3974.0,139.9251,139.9251,139.7772,139.8033,3974.0
2016-07-28 11:40:00,160.74,160.8,160.7,160.72,5254.0,139.8468,139.899,139.812,139.8294,5254.0
2016-07-28 11:45:00,160.71,160.84,160.71,160.77,5661.0,139.8207,139.9338,139.8207,139.8729,5661.0
2016-07-28 11:50:00,160.78,160.83,160.66,160.76,4654.0,139.8816,139.9251,139.7772,139.8642,4654.0
2016-07-28 11:55:00,160.8,160.83,160.67,160.75,4538.0,139.899,139.9251,139.7859,139.8555,4538.0
2016-07-28 12:00:00,160.73,160.86,160.71,160.81,6852.0,139.8381,139.9512,139.8207,139.9077,6852.0
2016-07-28 12:05:00,160.82,160.85,160.77,160.85,7300.0,139.9164,139.9425,139.8729,139.9425,7300.0
2016-07-28 12:10:00,160.83,160.85,160.76,160.83,4592.0,139.9251,139.9425,139.8642,139.9251,4592.0
2016-07-28 12:15:00,160.83,160.88,160.79,160.81,1924.0,139.9251,139.9686,139.8903,139.9077,1924.0
2016-07-28 12:20:00,160.82,160.86,160.76,160.78,6835.0,139.9164,139.9512,139.8642,139.8816,6835.0
2016-07-28 12:25:00,160.76,160.8,160.71,160.78,1217.0,139.8642,139.899,139.8207,139.8816,1217.0
2016-07-28 12:30:00,160.77,160.77,160.67,160.73,2400.0,139.8729,139.8729,139.7859,139.8381,2400.0
2016-07-28 12:35:00,160.7,160.7,160.58,160.7,7478.0,139.812,139.812,139.7076,139.812,7478.0
2016-07-28 12:40:00,160.64,160.72,160.58,160.64,3351.0,139.7598,139.8294,139.7076,139.7598,3351.0
2016-07-28 12:45:00,160.63,160.73,160.56,160.69,16600.0,139.7511,139.8381,139.6902,139.8033,16600.0
2016-07-28 12:50:00,160.73,160.81,160.73,160.81,1609.0,139.8381,139.9077,139.8381,139.9077,1609.0
2016-07-28 12:55:00,160.86,160.91,160.84,160.87,3856.0,139.9512,139.9947,139.9338,139.9599,3856.0
2016-07-28 13:00:00,160.88,160.97,160.84,160.92,3818.0,139.9686,140.0469,139.9338,140.0034,3818.0
2016-07-28 13:05:00,160.98,161.04,160.92,161.01,4872.0,140.0556,140.1078,140.0034,140.0817,4872.0
2016-07-28 13:10:00,161.07,161.08,160.99,161.04,1620.0,140.1339,140.1426,140.0643,140.1078,1620.0
2016-07-28 13:15:00,161.02,161.02,160.95,161.01,2100.0,140.0904,140.0904,140.0295,140.0817,2100.0
2016-07-28 13:20:00,160.99,161.02,160.91,160.94,2700.0,140.0643,140.0904,139.9947,140.0208,2700.0
2016-07-28 13:25:00,160.96,161.27,160.96,161.24,8379.0,140.0382,140.3079,140.0382,140.2818,8379.0
2016-07-28 13:30:00,161.24,161.25,161.15,161.22,4334.0,140.2818,140.2905,140.2035,140.2644,4334.0
2016-07-28 13:35:00,161.18,161.27,161.15,161.15,5675.0,140.2296,140.3079,140.2035,140.2035,5675.0
2016-07-28 13:40:00,161.17,161.17,160.96,160.96,4200.0,140.2209,140.2209,140.0382,140.0382,4200.0
2016-07-28 13:45:00,161.0,161.05,160.98,161.05,3268.0,140.073,140.1165,140.0556,140.1165,3268.0
2016-07-28 13:50:00,161.07,161.19,161.04,161.05,3973.0,140.1339,140.2383,140.1078,140.1165,3973.0
2016-07-28 13:55:00,161.06,161.31,161.02,161.31,3861.0,140.1252,140.3427,140.0904,140.3427,3861.0
2016-07-28 14:00:00,161.34,161.37,161.22,161.28,8674.0,140.3688,140.3949,140.2644,140.3166,8674.0
2016-07-28 14:05:00,161.28,161.41,161.28,161.4,6081.0,140.3166,140.4297,140.3166,140.421,6081.0
2016-07-28 14:10:00,161.41,161.54,161.4,161.46,10100.0,140.4297,140.5428,140.421,140.4732,10100.0
2016-07-28 14:15:00,161.47,161.62,161.45,161.52,7243.0,140.4819,140.6124,140.4645,140.5254,7243.0
2016-07-28 14:20:00,161.51,161.6,161.48,161.56,10588.0,140.5167,140.595,140.4906,140.5602,10588.0
2016-07-28 14:25:00,161.62,161.62,161.41,161.46,6264.0,140.6124,140.6124,140.4297,140.4732,6264.0
2016-07-28 14:30:00,161.44,161.54,161.43,161.52,19376.0,140.4558,140.5428,140.4471,140.5254,19376.0
2016-07-28 14:35:00,161.53,161.77,161.52,161.72,13942.0,140.5341,140.7429,140.5254,140.6994,13942.0
2016-07-28 14:40:00,161.74,161.76,161.68,161.72,11768.0,140.7168,140.7342,140.6646,140.6994,11768.0
2016-07-28 14:45:00,161.72,161.75,161.67,161.69,24599.0,140.6994,140.7255,140.6559,140.6733,24599.0
2016-07-28 14:50:00,161.67,161.73,161.66,161.7,13436.0,140.6559,140.7081,140.6472,140.682,13436.0
2016-07-28 14:55:00,161.68,161.7,161.63,161.64,6541.0,140.6646,140.682,140.6211,140.6298,6541.0
2016-07-28 15:00:00,161.65,161.71,161.58,161.59,16908.0,140.6385,140.6907,140.5776,140.5863,16908.0
2016-07-28 15:05:00,161.58,161.63,161.48,161.55,5946.0,140.5776,140.6211,140.4906,140.5515,5946.0
2016-07-28 15:10:00,161.53,161.64,161.53,161.6,3259.0,140.5341,140.6298,140.5341,140.595,3259.0
2016-07-28 15:15:00,161.59,161.61,161.52,161.53,3757.0,140.5863,140.6037,140.5254,140.5341,3757.0
2016-07-28 15:20:00,161.51,161.64,161.48,161.61,8075.0,140.5167,140.6298,140.4906,140.6037,8075.0
2016-07-28 15:25:00,161.59,161.63,161.55,161.62,7856.0,140.5863,140.6211,140.5515,140.6124,7856.0
2016-07-28 15:30:00,161.64,161.66,161.59,161.61,9998.0,140.6298,140.6472,140.5863,140.6037,9998.0
2016-07-28 15:35:00,161.61,161.67,161.58,161.66,10685.0,140.6037,140.6559,140.5776,140.6472,10685.0
2016-07-28 15:40:00,161.68,161.74,161.58,161.72,15077.0,140.6646,140.7168,140.5776,140.6994,15077.0
2016-07-28 15:45:00,161.73,161.74,161.51,161.52,23495.0,140.7081,140.7168,140.5167,140.5254,23495.0
2016-07-28 15:50:00,161.52,161.56,161.48,161.5,20806.0,140.5254,140.5602,140.4906,140.508,20806.0
2016-07-28 15:55:00,161.48,161.54,161.4,161.42,45101.0,140.4906,140.5428,140.421,140.4384,45101.0
2016-07-29 09:30:00,160.62,160.92,160.4,160.48,11841.0,139.7424,140.0034,139.551,139.6206,11841.0
2016-07-29 09:35:00,160.46,160.54,160.2,160.43,6218.0,139.6032,139.6728,139.377,139.5771,6218.0
2016-07-29 09:40:00,160.3,160.45,160.26,160.31,7424.0,139.464,139.5945,139.4292,139.4727,7424.0
2016-07-29 09:45:00,160.27,160.34,159.75,159.81,13608.0,139.4379,139.4988,138.9855,139.0377,13608.0
2016-07-29 09:50:00,159.82,160.09,159.59,159.59,17092.0,139.0464,139.2813,138.8463,138.8463,17092.0
2016-07-29 09:55:00,159.59,159.82,159.35,159.81,9901.0,138.8463,139.0464,138.6375,139.0377,9901.0
2016-07-29 10:00:00,159.8,160.11,159.54,159.75,13530.0,139.029,139.2987,138.8028,138.9855,13530.0
2016-07-29 10:05:00,159.69,159.7,159.38,159.54,8684.0,138.9333,138.942,138.6636,138.8028,8684.0
2016-07-29 10:10:00,159.59,160.1,159.59,160.1,12452.0,138.8463,139.29,138.8463,139.29,12452.0
2016-07-29 10:15:00,160.06,160.1,159.89,160.04,11124.0,139.2552,139.29,139.1073,139.2378,11124.0
2016-07-29 10:20:00,160.07,160.12,159.94,160.05,12560.0,139.2639,139.3074,139.1508,139.2465,12560.0
2016-07-29 10:25:00,160.06,160.24,159.97,160.24,8972.0,139.2552,139.4118,139.1769,139.4118,8972.0
2016-07-29 10:30:00,160.2,160.54,160.19,160.42,9784.0,139.377,139.6728,139.3683,139.5684,9784.0
2016-07-29 10:35:00,160.42,160.7,160.42,160.7,7900.0,139.5684,139.812,139.5684,139.812,7900.0
2016-07-29 10:40:00,160.7,161.1,160.7,161.1,25769.0,139.812,140.16,139.812,140.16,25769.0
2016-07-29 10:45:00,161.08,161.65,161.08,161.4,72865.0,140.1426,140.6385,140.1426,140.421,72865.0
2016-07-29 10:50:00,161.43,161.62,161.42,161.57,9960.0,140.4471,140.6124,140.4384,140.5689,9960.0
2016-07-29 10:55:00,161.57,161.61,161.44,161.46,11950.0,140.5689,140.6037,140.4558,140.4732,11950.0
2016-07-29 11:00:00,161.47,161.6,161.44,161.59,4369.0,140.4819,140.595,140.4558,140.5863,4369.0
2016-07-29 11:05:00,161.63,161.92,161.61,161.89,9266.0,140.6211,140.8734,140.6037,140.8473,9266.0
2016-07-29 11:10:00,161.91,161.98,161.8,161.8,5500.0,140.8647,140.9256,140.769,140.769,5500.0
2016-07-29 11:15:00,161.82,161.82,161.65,161.67,4056.0,140.7864,140.7864,140.6385,140.6559,4056.0
2016-07-29 11:20:00,161.65,161.82,161.62,161.8,15931.0,140.6385,140.7864,140.6124,140.769,15931.0
2016-07-29 11:25:00,161.77,161.81,161.59,161.6,7616.0,140.7429,140.7777,140.5863,140.595,7616.0
2016-07-29 11:30:00,161.55,161.67,161.5,161.67,3300.0,140.5515,140.6559,140.508,140.6559,3300.0
2016-07-29 11:35:00,161.69,161.84,161.65,161.78,3200.0,140.6733,140.8038,140.6385,140.7516,3200.0
2016-07-29 11:40:00,161.77,161.77,161.58,161.64,2223.0,140.7429,140.7429,140.5776,140.6298,2223.0
2016-07-29 11:45:00,161.67,161.71,161.55,161.65,3383.0,140.6559,140.6907,140.5515,140.6385,3383.0
2016-07-29 11:50:00,161.6,161.76,161.6,161.68,4016.0,140.595,140.7342,140.595,140.6646,4016.0
2016-07-29 11:55:00,161.69,161.79,161.69,161.76,6150.0,140.6733,140.7603,140.6733,140.7342,6150.0
2016-07-29 12:00:00,161.8,161.8,161.6,161.7,10524.0,140.769,140.769,140.595,140.682,10524.0
2016-07-29 12:05:00,161.76,161.82,161.72,161.76,2388.0,140.7342,140.7864,140.6994,140.7342,2388.0
2016-07-29 12:10:00,161.75,161.84,161.75,161.8,3853.0,140.7255,140.8038,140.7255,140.769,3853.0
2016-07-29 12:15:00,161.84,161.88,161.82,161.82,2312.0,140.8038,140.8386,140.7864,140.7864,2312.0
2016-07-29 12:20:00,161.85,161.87,161.8,161.83,3685.0,140.8125,140.8299,140.769,140.7951,3685.0
2016-07-29 12:25:00,161.85,161.9,161.78,161.78,2505.0,140.8125,140.856,140.7516,140.7516,2505.0
2016-07-29 12:30:00,161.8,161.85,161.76,161.78,1000.0,140.769,140.8125,140.7342,140.7516,1000.0
2016-07-29 12:35:00,161.8,161.87,161.8,161.82,3337.0,140.769,140.8299,140.769,140.7864,3337.0
2016-07-29 12:40:00,161.81,161.87,161.74,161.79,3105.0,140.7777,140.8299,140.7168,140.7603,3105.0
2016-07-29 12:45:00,161.71,161.81,161.64,161.77,4164.0,140.6907,140.7777,140.6298,140.7429,4164.0
2016-07-29 12:50:00,161.79,161.79,161.71,161.71,4501.0,140.7603,140.7603,140.6907,140.6907,4501.0
2016-07-29 12:55:00,161.7,161.75,161.68,161.72,8243.0,140.682,140.7255,140.6646,140.6994,8243.0
2016-07-29 13:00:00,161.74,161.74,161.63,161.65,3699.0,140.7168,140.7168,140.6211,140.6385,3699.0
2016-07-29 13:05:00,161.63,161.66,161.55,161.57,5117.0,140.6211,140.6472,140.5515,140.5689,5117.0
2016-07-29 13:10:00,161.57,161.62,161.56,161.56,3101.0,140.5689,140.6124,140.5602,140.5602,3101.0
2016-07-29 13:15:00,161.55,161.61,161.48,161.52,11239.0,140.5515,140.6037,140.4906,140.5254,11239.0
2016-07-29 13:20:00,161.53,161.57,161.51,161.56,2359.0,140.5341,140.5689,140.5167,140.5602,2359.0
2016-07-29 13:25:00,161.53,161.57,161.49,161.55,3417.0,140.5341,140.5689,140.4993,140.5515,3417.0
2016-07-29 13:30:00,161.52,161.57,161.5,161.56,2304.0,140.5254,140.5689,140.508,140.5602,2304.0
2016-07-29 13:35:00,161.57,161.62,161.55,161.58,1938.0,140.5689,140.6124,140.5515,140.5776,1938.0
2016-07-29 13:40:00,161.59,161.61,161.44,161.44,4368.0,140.5863,140.6037,140.4558,140.4558,4368.0
2016-07-29 13:45:00,161.43,161.51,161.43,161.51,3169.0,140.4471,140.5167,140.4471,140.5167,3169.0
2016-07-29 13:50:00,161.5,161.71,161.5,161.71,8084.0,140.508,140.6907,140.508,140.6907,8084.0
2016-07-29 13:55:00,161.68,161.79,161.66,161.76,2885.0,140.6646,140.7603,140.6472,140.7342,2885.0
2016-07-29 14:00:00,161.76,161.78,161.7,161.73,9169.0,140.7342,140.7516,140.682,140.7081,9169.0
2016-07-29 14:05:00,161.72,161.78,161.7,161.7,5403.0,140.6994,140.7516,140.682,140.682,5403.0
2016-07-29 14:10:00,161.69,161.72,161.6,161.68,8401.0,140.6733,140.6994,140.595,140.6646,8401.0
2016-07-29 14:15:00,161.68,161.84,161.68,161.83,9166.0,140.6646,140.8038,140.6646,140.7951,9166.0
2016-07-29 14:20:00,161.81,161.89,161.81,161.88,2633.0,140.7777,140.8473,140.7777,140.8386,2633.0
2016-07-29 14:25:00,161.86,161.92,161.82,161.88,5336.0,140.8212,140.8734,140.7864,140.8386,5336.0
2016-07-29 14:30:00,161.88,161.92,161.8,161.8,6641.0,140.8386,140.8734,140.769,140.769,6641.0
2016-07-29 14:35:00,161.81,161.82,161.66,161.67,3999.0,140.7777,140.7864,140.6472,140.6559,3999.0
2016-07-29 14:40:00,161.7,161.83,161.7,161.82,4318.0,140.682,140.7951,140.682,140.7864,4318.0
2016-07-29 14:45:00,161.79,161.87,161.77,161.84,4578.0,140.7603,140.8299,140.7429,140.8038,4578.0
2016-07-29 14:50:00,161.84,161.86,161.77,161.77,4851.0,140.8038,140.8212,140.7429,140.7429,4851.0
2016-07-29 14:55:00,161.79,161.85,161.76,161.85,6928.0,140.7603,140.8125,140.7342,140.8125,6928.0
2016-07-29 15:00:00,161.82,161.85,161.78,161.82,7068.0,140.7864,140.8125,140.7516,140.7864,7068.0
2016-07-29 15:05:00,161.76,161.82,161.62,161.82,7278.0,140.7342,140.7864,140.6124,140.7864,7278.0
2016-07-29 15:10:00,161.81,161.86,161.73,161.76,9551.0,140.7777,140.8212,140.7081,140.7342,9551.0
2016-07-29 15:15:00,161.81,161.87,161.72,161.74,11059.0,140.7777,140.8299,140.6994,140.7168,11059.0
2016-07-29 15:20:00,161.76,161.82,161.74,161.75,5539.0,140.7342,140.7864,140.7168,140.7255,5539.0
2016-07-29 15:25:00,161.76,161.8,161.68,161.7,15263.0,140.7342,140.769,140.6646,140.682,15263.0
2016-07-29 15:30:00,161.72,161.81,161.66,161.81,9510.0,140.6994,140.7777,140.6472,140.7777,9510.0
2016-07-29 15:35:00,161.8,161.87,161.79,161.86,11341.0,140.769,140.8299,140.7603,140.8212,11341.0
2016-07-29 15:40:00,161.85,161.97,161.85,161.92,22065.0,140.8125,140.9169,140.8125,140.8734,22065.0
2016-07-29 15:45:00,161.93,162.21,161.93,162.14,28021.0,140.8821,141.1257,140.8821,141.0648,28021.0
2016-07-29 15:50:00,162.13,162.19,162.11,162.12,17410.0,141.0561,141.1083,141.0387,141.0474,17410.0
2016-07-29 15:55:00,162.1,162.13,161.89,161.9,34322.0,141.03,141.0561,140.8473,140.856,34322.0
2016-08-01 09:30:00,162.0,162.42,161.85,162.08,15308.0,140.943,141.3084,140.8125,141.0126,15308.0
2016-08-01 09:35:00,161.95,161.95,161.1,161.73,4160.0,140.8995,140.8995,140.16,140.7081,4160.0
2016-08-01 09:40:00,161.7,162.01,161.53,162.0,7000.0,140.682,140.9517,140.5341,140.943,7000.0
2016-08-01 09:45:00,161.88,162.18,161.83,161.86,6701.0,140.8386,141.0996,140.7951,140.8212,6701.0
2016-08-01 09:50:00,161.8,162.18,161.74,162.18,6937.0,140.769,141.0996,140.7168,141.0996,6937.0
2016-08-01 09:55:00,162.16,162.17,161.9,161.91,4646.0,141.0822,141.0909,140.856,140.8647,4646.0
2016-08-01 10:00:00,161.9,161.95,161.59,161.61,11660.0,140.856,140.8995,140.5863,140.6037,11660.0
2016-08-01 10:05:00,161.56,162.08,161.56,161.94,15788.0,140.5602,141.0126,140.5602,140.8908,15788.0
2016-08-01 10:10:00,161.99,162.17,161.87,162.07,9311.0,140.9343,141.0909,140.8299,141.0039,9311.0
2016-08-01 10:15:00,162.14,162.4,162.12,162.26,9702.0,141.0648,141.291,141.0474,141.1692,9702.0
2016-08-01 10:20:00,162.26,162.48,162.19,162.32,8072.0,141.1692,141.3606,141.1083,141.2214,8072.0
2016-08-01 10:25:00,162.35,162.88,162.35,162.54,13190.0,141.2475,141.7086,141.2475,141.4128,13190.0
2016-08-01 10:30:00,162.55,162.7,162.35,162.42,10781.0,141.4215,141.552,141.2475,141.3084,10781.0
2016-08-01 10:35:00,162.4,162.53,162.32,162.37,7992.0,141.291,141.4041,141.2214,141.2649,7992.0
2016-08-01 10:40:00,162.4,162.53,162.37,162.45,8427.0,141.291,141.4041,141.2649,141.3345,8427.0
2016-08-01 10:45:00,162.4,162.64,162.33,162.51,8980.0,141.291,141.4998,141.2301,141.3867,8980.0
2016-08-01 10:50:00,162.53,162.72,162.42,162.43,14526.0,141.4041,141.5694,141.3084,141.3171,14526.0
2016-08-01 10:55:00,162.41,162.43,162.1,162.1,8318.0,141.2997,141.3171,141.03,141.03,8318.0
2016-08-01 11:00:00,162.04,162.08,161.85,161.95,6507.0,140.9778,141.0126,140.8125,140.8995,6507.0
2016-08-01 11:05:00,161.98,162.23,161.97,162.18,3830.0,140.9256,141.1431,140.9169,141.0996,3830.0
2016-08-01 11:10:00,162.21,162.32,162.17,162.18,4321.0,141.1257,141.2214,141.0909,141.0996,4321.0
2016-08-01 11:15:00,162.21,162.21,162.06,162.07,6696.0,141.1257,141.1257,140.9952,141.0039,6696.0
2016-08-01 11:20:00,162.06,162.1,161.91,161.94,5610.0,140.9952,141.03,140.8647,140.8908,5610.0
2016-08-01 11:25:00,161.97,162.01,161.79,161.79,16650.0,140.9169,140.9517,140.7603,140.7603,16650.0
2016-08-01 11:30:00,161.82,161.9,161.78,161.82,5567.0,140.7864,140.856,140.7516,140.7864,5567.0
2016-08-01 11:35:00,161.82,161.82,161.69,161.77,4355.0,140.7864,140.7864,140.6733,140.7429,4355.0
2016-08-01 11:40:00,161.75,161.8,161.67,161.8,5546.0,140.7255,140.769,140.6559,140.769,5546.0
2016-08-01 11:45:00,161.8,161.82,161.71,161.78,5431.0,140.769,140.7864,140.6907,140.7516,5431.0
2016-08-01 11:50:00,161.81,161.81,161.54,161.54,9256.0,140.7777,140.7777,140.5428,140.5428,9256.0
2016-08-01 11:55:00,161.53,161.53,161.32,161.4,11010.0,140.5341,140.5341,140.3514,140.421,11010.0
2016-08-01 12:00:00,161.4,161.56,161.35,161.54,6995.0,140.421,140.5602,140.3775,140.5428,6995.0
2016-08-01 12:05:00,161.53,161.53,161.36,161.43,8035.0,140.5341,140.5341,140.3862,140.4471,8035.0
2016-08-01 12:10:00,161.43,161.43,161.15,161.15,11109.0,140.4471,140.4471,140.2035,140.2035,11109.0
2016-08-01 12:15:00,161.13,161.3,161.07,161.29,6425.0,140.1861,140.334,140.1339,140.3253,6425.0
2016-08-01 12:20:00,161.31,161.31,161.11,161.14,4290.0,140.3427,140.3427,140.1687,140.1948,4290.0
2016-08-01 12:25:00,161.14,161.24,161.1,161.21,4250.0,140.1948,140.2818,140.16,140.2557,4250.0
2016-08-01 12:30:00,161.2,161.31,161.16,161.29,3244.0,140.247,140.3427,140.2122,140.3253,3244.0
2016-08-01 12:35:00,161.33,161.53,161.32,161.53,2601.0,140.3601,140.5341,140.3514,140.5341,2601.0
2016-08-01 12:40:00,161.54,161.54,161.29,161.29,4920.0,140.5428,140.5428,140.3253,140.3253,4920.0
2016-08-01 12:45:00,161.32,161.46,161.26,161.27,7591.0,140.3514,140.4732,140.2992,140.3079,7591.0
2016-08-01 12:50:00,161.28,161.36,161.25,161.31,6736.0,140.3166,140.3862,140.2905,140.3427,6736.0
2016-08-01 12:55:00,161.29,161.31,161.2,161.3,5191.0,140.3253,140.3427,140.247,140.334,5191.0
2016-08-01 13:00:00,161.32,161.38,161.25,161.29,5425.0,140.3514,140.4036,140.2905,140.3253,5425.0
2016-08-01 13:05:00,161.27,161.38,161.21,161.34,5230.0,140.3079,140.4036,140.2557,140.3688,5230.0
2016-08-01 13:10:00,161.37,161.56,161.31,161.56,6716.0,140.3949,140.5602,140.3427,140.5602,6716.0
2016-08-01 13:15:00,161.55,161.67,161.55,161.64,6001.0,140.5515,140.6559,140.5515,140.6298,6001.0
2016-08-01 13:20:00,161.62,161.71,161.57,161.64,4612.0,140.6124,140.6907,140.5689,140.6298,4612.0
2016-08-01 13:25:00,161.67,161.67,161.53,161.56,3274.0,140.6559,140.6559,140.5341,140.5602,3274.0
2016-08-01 13:30:00,161.53,161.6,161.49,161.57,5933.0,140.5341,140.595,140.4993,140.5689,5933.0
2016-08-01 13:35:00,161.58,161.64,161.44,161.44,4153.0,140.5776,140.6298,140.4558,140.4558,4153.0
2016-08-01 13:40:00,161.42,161.42,161.34,161.35,2900.0,140.4384,140.4384,140.3688,140.3775,2900.0
2016-08-01 13:45:00,161.32,161.38,161.27,161.35,3785.0,140.3514,140.4036,140.3079,140.3775,3785.0
2016-08-01 13:50:00,161.37,161.37,161.23,161.27,3600.0,140.3949,140.3949,140.2731,140.3079,3600.0
2016-08-01 13:55:00,161.24,161.53,161.23,161.53,5604.0,140.2818,140.5341,140.2731,140.5341,5604.0
2016-08-01 14:00:00,161.55,161.64,161.54,161.55,2600.0,140.5515,140.6298,140.5428,140.5515,2600.0
2016-08-01 14:05:00,161.59,161.64,161.56,161.57,5226.0,140.5863,140.6298,140.5602,140.5689,5226.0
2016-08-01 14:10:00,161.54,161.54,161.36,161.38,5883.0,140.5428,140.5428,140.3862,140.4036,5883.0
2016-08-01 14:15:00,161.36,161.44,161.34,161.37,6079.0,140.3862,140.4558,140.3688,140.3949,6079.0
2016-08-01 14:20:00,161.36,161.55,161.32,161.53,4000.0,140.3862,140.5515,140.3514,140.5341,4000.0
2016-08-01 14:25:00,161.54,161.55,161.31,161.45,3703.0,140.5428,140.5515,140.3427,140.4645,3703.0
2016-08-01 14:30:00,161.4,161.58,161.39,161.51,5439.0,140.421,140.5776,140.4123,140.5167,5439.0
2016-08-01 14:35:00,161.52,161.54,161.47,161.47,2250.0,140.5254,140.5428,140.4819,140.4819,2250.0
2016-08-01 14:40:00,161.45,161.54,161.35,161.36,5695.0,140.4645,140.5428,140.3775,140.3862,5695.0
2016-08-01 14:45:00,161.39,161.49,161.37,161.41,9046.0,140.4123,140.4993,140.3949,140.4297,9046.0
2016-08-01 14:50:00,161.43,161.47,161.14,161.21,10479.0,140.4471,140.4819,140.1948,140.2557,10479.0
2016-08-01 14:55:00,161.25,161.35,161.21,161.32,4462.0,140.2905,140.3775,140.2557,140.3514,4462.0
2016-08-01 15:00:00,161.27,161.4,161.26,161.29,7057.0,140.3079,140.421,140.2992,140.3253,7057.0
2016-08-01 15:05:00,161.3,161.31,161.19,161.25,4454.0,140.334,140.3427,140.2383,140.2905,4454.0
2016-08-01 15:10:00,161.24,161.49,161.22,161.24,10021.0,140.2818,140.4993,140.2644,140.2818,10021.0
2016-08-01 15:15:00,161.24,161.48,161.24,161.37,12057.0,140.2818,140.4906,140.2818,140.3949,12057.0
2016-08-01 15:20:00,161.36,161.38,161.17,161.28,9445.0,140.3862,140.4036,140.2209,140.3166,9445.0
2016-08-01 15:25:00,161.28,161.42,161.25,161.28,11359.0,140.3166,140.4384,140.2905,140.3166,11359.0
2016-08-01 15:30:00,161.28,161.56,161.28,161.51,10304.0,140.3166,140.5602,140.3166,140.5167,10304.0
2016-08-01 15:35:00,161.51,161.62,161.42,161.61,11336.0,140.5167,140.6124,140.4384,140.6037,11336.0
2016-08-01 15:40:00,161.61,161.66,161.53,161.56,9744.0,140.6037,140.6472,140.5341,140.5602,9744.0
2016-08-01 15:45:00,161.58,161.7,161.54,161.58,10631.0,140.5776,140.682,140.5428,140.5776,10631.0
2016-08-01 15:50:00,161.58,161.59,161.43,161.47,11330.0,140.5776,140.5863,140.4471,140.4819,11330.0
2016-08-01 15:55:00,161.49,161.69,161.41,161.66,29209.0,140.4993,140.6733,140.4297,140.6472,29209.0
2016-08-02 09:30:00,161.0,161.71,160.47,161.56,20914.0,140.073,140.6907,139.6119,140.5602,20914.0
2016-08-02 09:35:00,161.76,161.83,160.95,161.09,7979.0,140.7342,140.7951,140.0295,140.1513,7979.0
2016-08-02 09:40:00,161.12,161.37,160.95,161.37,7476.0,140.1774,140.3949,140.0295,140.3949,7476.0
2016-08-02 09:45:00,161.41,161.58,161.24,161.24,10423.0,140.4297,140.5776,140.2818,140.2818,10423.0
2016-08-02 09:50:00,161.3,161.39,161.16,161.16,7530.0,140.334,140.4123,140.2122,140.2122,7530.0
2016-08-02 09:55:00,161.21,161.26,161.01,161.25,7689.0,140.2557,140.2992,140.0817,140.2905,7689.0
2016-08-02 10:00:00,161.27,161.32,160.94,161.06,14670.0,140.3079,140.3514,140.0208,140.1252,14670.0
2016-08-02 10:05:00,160.99,161.02,160.77,160.86,8327.0,140.0643,140.0904,139.8729,139.9512,8327.0
2016-08-02 10:10:00,160.81,160.88,160.62,160.88,10824.0,139.9077,139.9686,139.7424,139.9686,10824.0
2016-08-02 10:15:00,160.83,160.94,160.58,160.61,7520.0,139.9251,140.0208,139.7076,139.7337,7520.0
2016-08-02 10:20:00,160.57,160.69,160.55,160.61,4884.0,139.6989,139.8033,139.6815,139.7337,4884.0
2016-08-02 10:25:00,160.62,160.65,160.35,160.46,6810.0,139.7424,139.7685,139.5075,139.6032,6810.0
2016-08-02 10:30:00,160.46,160.46,160.15,160.2,8049.0,139.6032,139.6032,139.3335,139.377,8049.0
2016-08-02 10:35:00,160.2,160.32,160.09,160.29,6240.0,139.377,139.4814,139.2813,139.4553,6240.0
2016-08-02 10:40:00,160.24,160.31,160.08,160.25,5300.0,139.4118,139.4727,139.2726,139.4205,5300.0
2016-08-02 10:45:00,160.21,160.21,159.82,160.04,16096.0,139.3857,139.3857,139.0464,139.2378,16096.0
2016-08-02 10:50:00,160.07,160.11,159.93,160.07,7484.0,139.2639,139.2987,139.1421,139.2639,7484.0
2016-08-02 10:55:00,160.04,160.11,159.77,159.81,4450.0,139.2378,139.2987,139.0029,139.0377,4450.0
2016-08-02 11:00:00,159.86,159.96,159.83,159.84,3081.0,139.0812,139.1682,139.0551,139.0638,3081.0
2016-08-02 11:05:00,159.83,159.89,159.68,159.81,16175.0,139.0551,139.1073,138.9246,139.0377,16175.0
2016-08-02 11:10:00,159.79,159.81,159.6,159.81,9247.0,139.0203,139.0377,138.855,139.0377,9247.0
2016-08-02 11:15:00,159.8,159.9,159.74,159.75,5469.0,139.029,139.116,138.9768,138.9855,5469.0
2016-08-02 11:20:00,159.79,160.03,159.78,159.97,7239.0,139.0203,139.2291,139.0116,139.1769,7239.0
2016-08-02 11:25:00,159.95,160.09,159.94,159.96,6700.0,139.1595,139.2813,139.1508,139.1682,6700.0
2016-08-02 11:30:00,159.97,160.04,159.73,159.73,4766.0,139.1769,139.2378,138.9681,138.9681,4766.0
2016-08-02 11:35:00,159.72,159.76,159.64,159.66,3908.0,138.9594,138.9942,138.8898,138.9072,3908.0
2016-08-02 11:40:00,159.72,159.75,159.5,159.52,22407.0,138.9594,138.9855,138.768,138.7854,22407.0
2016-08-02 11:45:00,159.55,159.57,159.44,159.49,7903.0,138.8115,138.8289,138.7158,138.7593,7903.0
2016-08-02 11:50:00,159.51,159.6,159.5,159.54,4818.0,138.7767,138.855,138.768,138.8028,4818.0
2016-08-02 11:55:00,159.52,159.55,159.35,159.5,6099.0,138.7854,138.8115,138.6375,138.768,6099.0
2016-08-02 12:00:00,159.46,159.57,159.34,159.35,7064.0,138.7332,138.8289,138.6288,138.6375,7064.0
2016-08-02 12:05:00,159.37,159.38,159.2,159.31,5103.0,138.6549,138.6636,138.507,138.6027,5103.0
2016-08-02 12:10:00,159.34,159.58,159.3,159.58,5910.0,138.6288,138.8376,138.594,138.8376,5910.0
2016-08-02 12:15:00,159.58,159.67,159.43,159.53,12376.0,138.8376,138.9159,138.7071,138.7941,12376.0
2016-08-02 12:20:00,159.54,159.59,159.53,159.59,2800.0,138.8028,138.8463,138.7941,138.8463,2800.0
2016-08-02 12:25:00,159.54,159.64,159.49,159.51,9792.0,138.8028,138.8898,138.7593,138.7767,9792.0
2016-08-02 12:30:00,159.49,159.49,159.23,159.23,5684.0,138.7593,138.7593,138.5331,138.5331,5684.0
2016-08-02 12:35:00,159.23,159.23,159.09,159.15,6113.0,138.5331,138.5331,138.4113,138.4635,6113.0
2016-08-02 12:40:00,159.17,159.26,159.03,159.03,7453.0,138.4809,138.5592,138.3591,138.3591,7453.0
2016-08-02 12:45:00,159.04,159.13,159.0,159.13,4524.0,138.3678,138.4461,138.333,138.4461,4524.0
2016-08-02 12:50:00,159.1,159.1,158.95,158.95,4413.0,138.42,138.42,138.2895,138.2895,4413.0
2016-08-02 12:55:00,158.91,158.93,158.7,158.75,9781.0,138.2547,138.2721,138.072,138.1155,9781.0
2016-08-02 13:00:00,158.78,158.83,158.71,158.79,5868.0,138.1416,138.1851,138.0807,138.1503,5868.0
2016-08-02 13:05:00,158.78,158.82,158.63,158.68,6982.0,138.1416,138.1764,138.0111,138.0546,6982.0
2016-08-02 13:10:00,158.69,158.8,158.62,158.66,5100.0,138.0633,138.159,138.0024,138.0372,5100.0
2016-08-02 13:15:00,158.69,158.81,158.66,158.7,5341.0,138.0633,138.1677,138.0372,138.072,5341.0
2016-08-02 13:20:00,158.71,158.73,158.65,158.68,3233.0,138.0807,138.0981,138.0285,138.0546,3233.0
2016-08-02 13:25:00,158.68,158.8,158.67,158.8,2866.0,138.0546,138.159,138.0459,138.159,2866.0
2016-08-02 13:30:00,158.84,158.92,158.84,158.86,2721.0,138.1938,138.2634,138.1938,138.2112,2721.0
2016-08-02 13:35:00,158.88,158.93,158.76,158.76,7140.0,138.2286,138.2721,138.1242,138.1242,7140.0
2016-08-02 13:40:00,158.79,158.79,158.71,158.74,2511.0,138.1503,138.1503,138.0807,138.1068,2511.0
2016-08-02 13:45:00,158.8,158.92,158.8,158.86,4724.0,138.159,138.2634,138.159,138.2112,4724.0
2016-08-02 13:50:00,158.89,159.03,158.85,158.91,4110.0,138.2373,138.3591,138.2025,138.2547,4110.0
2016-08-02 13:55:00,158.92,158.92,158.75,158.75,1938.0,138.2634,138.2634,138.1155,138.1155,1938.0
2016-08-02 14:00:00,158.76,158.9,158.73,158.78,5500.0,138.1242,138.246,138.0981,138.1416,5500.0
2016-08-02 14:05:00,158.87,159.13,158.86,159.12,3752.0,138.2199,138.4461,138.2112,138.4374,3752.0
2016-08-02 14:10:00,159.14,159.14,159.0,159.03,8897.0,138.4548,138.4548,138.333,138.3591,8897.0
2016-08-02 14:15:00,159.02,159.04,158.95,159.02,8025.0,138.3504,138.3678,138.2895,138.3504,8025.0
2016-08-02 14:20:00,159.02,159.11,158.93,159.08,5095.0,138.3504,138.4287,138.2721,138.4026,5095.0
2016-08-02 14:25:00,159.11,159.11,159.02,159.04,5786.0,138.4287,138.4287,138.3504,138.3678,5786.0
2016-08-02 14:30:00,159.02,159.12,159.0,159.04,4133.0,138.3504,138.4374,138.333,138.3678,4133.0
2016-08-02 14:35:00,159.03,159.07,158.96,158.96,2799.0,138.3591,138.3939,138.2982,138.2982,2799.0
2016-08-02 14:40:00,158.91,159.14,158.91,159.13,7593.0,138.2547,138.4548,138.2547,138.4461,7593.0
2016-08-02 14:45:00,159.12,159.21,159.07,159.2,11082.0,138.4374,138.5157,138.3939,138.507,11082.0
2016-08-02 14:50:00,159.21,159.24,159.08,159.2,8539.0,138.5157,138.5418,138.4026,138.507,8539.0
2016-08-02 14:55:00,159.22,159.25,159.09,159.13,4573.0,138.5244,138.5505,138.4113,138.4461,4573.0
2016-08-02 15:00:00,159.14,159.31,159.14,159.29,3420.0,138.4548,138.6027,138.4548,138.5853,3420.0
2016-08-02 15:05:00,159.3,159.33,159.19,159.33,4974.0,138.594,138.6201,138.4983,138.6201,4974.0
2016-08-02 15:10:00,159.35,159.37,159.16,159.2,5530.0,138.6375,138.6549,138.4722,138.507,5530.0
2016-08-02 15:15:00,159.17,159.26,159.16,159.26,4209.0,138.4809,138.5592,138.4722,138.5592,4209.0
2016-08-02 15:20:00,159.26,159.3,159.19,159.28,5278.0,138.5592,138.594,138.4983,138.5766,5278.0
2016-08-02 15:25:00,159.28,159.39,159.26,159.26,7178.0,138.5766,138.6723,138.5592,138.5592,7178.0
2016-08-02 15:30:00,159.24,159.41,159.24,159.29,10025.0,138.5418,138.6897,138.5418,138.5853,10025.0
2016-08-02 15:35:00,159.27,159.46,159.25,159.44,11897.0,138.5679,138.7332,138.5505,138.7158,11897.0
2016-08-02 15:40:00,159.44,159.44,159.21,159.27,11867.0,138.7158,138.7158,138.5157,138.5679,11867.0
2016-08-02 15:45:00,159.26,159.46,159.21,159.32,14043.0,138.5592,138.7332,138.5157,138.6114,14043.0
2016-08-02 15:50:00,159.33,159.34,159.21,159.23,18477.0,138.6201,138.6288,138.5157,138.5331,18477.0
2016-08-02 15:55:00,159.22,159.24,159.14,159.2,52288.0,138.5244,138.5418,138.4548,138.507,52288.0
2016-08-03 09:30:00,159.4,159.98,159.35,159.86,14217.0,138.681,139.1856,138.6375,139.0812,14217.0
2016-08-03 09:35:00,159.7,160.27,159.62,160.27,15622.0,138.942,139.4379,138.8724,139.4379,15622.0
2016-08-03 09:40:00,160.28,160.57,159.9,159.91,9974.0,139.4466,139.6989,139.116,139.1247,9974.0
2016-08-03 09:45:00,160.04,160.04,159.67,159.84,4444.0,139.2378,139.2378,138.9159,139.0638,4444.0
2016-08-03 09:50:00,159.77,159.91,159.63,159.91,3890.0,139.0029,139.1247,138.8811,139.1247,3890.0
2016-08-03 09:55:00,159.82,160.05,159.75,159.87,6317.0,139.0464,139.2465,138.9855,139.0899,6317.0
2016-08-03 10:00:00,159.95,159.95,159.69,159.84,6868.0,139.1595,139.1595,138.9333,139.0638,6868.0
2016-08-03 10:05:00,159.79,159.93,159.66,159.66,9049.0,139.0203,139.1421,138.9072,138.9072,9049.0
2016-08-03 10:10:00,159.74,159.97,159.74,159.97,2251.0,138.9768,139.1769,138.9768,139.1769,2251.0
2016-08-03 10:15:00,160.01,160.28,159.98,160.07,15580.0,139.2117,139.4466,139.1856,139.2639,15580.0
2016-08-03 10:20:00,160.07,160.22,160.06,160.08,3684.0,139.2639,139.3944,139.2552,139.2726,3684.0
2016-08-03 10:25:00,160.09,160.18,160.02,160.05,2629.0,139.2813,139.3596,139.2204,139.2465,2629.0
2016-08-03 10:30:00,160.16,160.43,159.84,160.43,3806.0,139.3422,139.5771,139.0638,139.5771,3806.0
2016-08-03 10:35:00,160.4,160.43,160.2,160.3,3300.0,139.551,139.5771,139.377,139.464,3300.0
2016-08-03 10:40:00,160.27,160.38,160.24,160.26,1725.0,139.4379,139.5336,139.4118,139.4292,1725.0
2016-08-03 10:45:00,160.32,160.32,160.21,160.32,2400.0,139.4814,139.4814,139.3857,139.4814,2400.0
2016-08-03 10:50:00,160.4,160.43,160.14,160.14,3977.0,139.551,139.5771,139.3248,139.3248,3977.0
2016-08-03 10:55:00,160.11,160.27,159.91,159.98,3577.0,139.2987,139.4379,139.1247,139.1856,3577.0
2016-08-03 11:00:00,160.04,160.04,159.87,159.9,1145.0,139.2378,139.2378,139.0899,139.116,1145.0
2016-08-03 11:05:00,159.9,160.11,159.88,160.1,3400.0,139.116,139.2987,139.0986,139.29,3400.0
2016-08-03 11:10:00,160.08,160.29,160.07,160.27,3300.0,139.2726,139.4553,139.2639,139.4379,3300.0
2016-08-03 11:15:00,160.31,160.43,160.28,160.35,1900.0,139.4727,139.5771,139.4466,139.5075,1900.0
2016-08-03 11:20:00,160.35,160.61,160.33,160.53,4704.0,139.5075,139.7337,139.4901,139.6641,4704.0
2016-08-03 11:25:00,160.57,160.62,160.47,160.62,5873.0,139.6989,139.7424,139.6119,139.7424,5873.0
2016-08-03 11:30:00,160.63,160.63,160.37,160.49,3663.0,139.7511,139.7511,139.5249,139.6293,3663.0
2016-08-03 11:35:00,160.47,160.47,160.24,160.3,3210.0,139.6119,139.6119,139.4118,139.464,3210.0
2016-08-03 11:40:00,160.35,160.38,160.29,160.36,2623.0,139.5075,139.5336,139.4553,139.5162,2623.0
2016-08-03 11:45:00,160.41,160.58,160.41,160.55,3795.0,139.5597,139.7076,139.5597,139.6815,3795.0
2016-08-03 11:50:00,160.49,160.66,160.49,160.61,4300.0,139.6293,139.7772,139.6293,139.7337,4300.0
2016-08-03 11:55:00,160.6,160.64,160.5,160.56,5026.0,139.725,139.7598,139.638,139.6902,5026.0
2016-08-03 12:00:00,160.53,160.65,160.47,160.54,8899.0,139.6641,139.7685,139.6119,139.6728,8899.0
2016-08-03 12:05:00,160.57,160.65,160.54,160.64,2098.0,139.6989,139.7685,139.6728,139.7598,2098.0
2016-08-03 12:10:00,160.67,160.79,160.65,160.74,3842.0,139.7859,139.8903,139.7685,139.8468,3842.0
2016-08-03 12:15:00,160.72,160.77,160.64,160.77,2867.0,139.8294,139.8729,139.7598,139.8729,2867.0
2016-08-03 12:20:00,160.73,160.73,160.62,160.67,1919.0,139.8381,139.8381,139.7424,139.7859,1919.0
2016-08-03 12:25:00,160.71,160.71,160.55,160.68,1500.0,139.8207,139.8207,139.6815,139.7946,1500.0
2016-08-03 12:30:00,160.69,160.69,160.58,160.64,2748.0,139.8033,139.8033,139.7076,139.7598,2748.0
2016-08-03 12:35:00,160.64,160.69,160.56,160.69,2722.0,139.7598,139.8033,139.6902,139.8033,2722.0
2016-08-03 12:40:00,160.72,160.8,160.71,160.75,2533.0,139.8294,139.899,139.8207,139.8555,2533.0
2016-08-03 12:45:00,160.79,160.8,160.59,160.65,3074.0,139.8903,139.899,139.7163,139.7685,3074.0
2016-08-03 12:50:00,160.62,160.73,160.59,160.7,2102.0,139.7424,139.8381,139.7163,139.812,2102.0
2016-08-03 12:55:00,160.68,160.71,160.6,160.65,3502.0,139.7946,139.8207,139.725,139.7685,3502.0
2016-08-03 13:00:00,160.61,160.7,160.54,160.63,5376.0,139.7337,139.812,139.6728,139.7511,5376.0
2016-08-03 13:05:00,160.64,160.72,160.61,160.66,3108.0,139.7598,139.8294,139.7337,139.7772,3108.0
2016-08-03 13:10:00,160.65,160.72,160.65,160.66,2572.0,139.7685,139.8294,139.7685,139.7772,2572.0
2016-08-03 13:15:00,160.67,160.67,160.59,160.62,4695.0,139.7859,139.7859,139.7163,139.7424,4695.0
2016-08-03 13:20:00,160.59,160.65,160.57,160.6,3300.0,139.7163,139.7685,139.6989,139.725,3300.0
2016-08-03 13:25:00,160.6,160.66,160.57,160.66,3745.0,139.725,139.7772,139.6989,139.7772,3745.0
2016-08-03 13:30:00,160.63,160.7,160.62,160.67,4505.0,139.7511,139.812,139.7424,139.7859,4505.0
2016-08-03 13:35:00,160.66,160.74,160.61,160.61,2400.0,139.7772,139.8468,139.7337,139.7337,2400.0
2016-08-03 13:40:00,160.59,160.61,160.5,160.51,1872.0,139.7163,139.7337,139.638,139.6467,1872.0
2016-08-03 13:45:00,160.56,160.59,160.53,160.53,1400.0,139.6902,139.7163,139.6641,139.6641,1400.0
2016-08-03 13:50:00,160.51,160.51,160.39,160.46,4491.0,139.6467,139.6467,139.5423,139.6032,4491.0
2016-08-03 13:55:00,160.52,160.54,160.41,160.51,5604.0,139.6554,139.6728,139.5597,139.6467,5604.0
2016-08-03 14:00:00,160.51,160.6,160.45,160.45,4550.0,139.6467,139.725,139.5945,139.5945,4550.0
2016-08-03 14:05:00,160.46,160.59,160.4,160.57,4821.0,139.6032,139.7163,139.551,139.6989,4821.0
2016-08-03 14:10:00,160.52,160.55,160.43,160.46,3500.0,139.6554,139.6815,139.5771,139.6032,3500.0
2016-08-03 14:15:00,160.48,160.53,160.3,160.33,4699.0,139.6206,139.6641,139.464,139.4901,4699.0
2016-08-03 14:20:00,160.35,160.51,160.35,160.47,8856.0,139.5075,139.6467,139.5075,139.6119,8856.0
2016-08-03 14:25:00,160.49,160.49,160.37,160.37,2000.0,139.6293,139.6293,139.5249,139.5249,2000.0
2016-08-03 14:30:00,160.33,160.55,160.33,160.55,2334.0,139.4901,139.6815,139.4901,139.6815,2334.0
2016-08-03 14:35:00,160.45,160.49,160.39,160.45,2420.0,139.5945,139.6293,139.5423,139.5945,2420.0
2016-08-03 14:40:00,160.45,160.45,160.38,160.38,1805.0,139.5945,139.5945,139.5336,139.5336,1805.0
2016-08-03 14:45:00,160.43,160.43,160.29,160.31,2450.0,139.5771,139.5771,139.4553,139.4727,2450.0
2016-08-03 14:50:00,160.35,160.51,160.29,160.44,2201.0,139.5075,139.6467,139.4553,139.5858,2201.0
2016-08-03 14:55:00,160.4,160.46,160.35,160.43,2502.0,139.551,139.6032,139.5075,139.5771,2502.0
2016-08-03 15:00:00,160.42,160.44,160.37,160.44,3601.0,139.5684,139.5858,139.5249,139.5858,3601.0
2016-08-03 15:05:00,160.42,160.45,160.39,160.43,2523.0,139.5684,139.5945,139.5423,139.5771,2523.0
2016-08-03 15:10:00,160.43,160.51,160.42,160.43,1700.0,139.5771,139.6467,139.5684,139.5771,1700.0
2016-08-03 15:15:00,160.45,160.47,160.42,160.43,4964.0,139.5945,139.6119,139.5684,139.5771,4964.0
2016-08-03 15:20:00,160.42,160.57,160.42,160.55,3062.0,139.5684,139.6989,139.5684,139.6815,3062.0
2016-08-03 15:25:00,160.55,160.67,160.55,160.65,6777.0,139.6815,139.7859,139.6815,139.7685,6777.0
2016-08-03 15:30:00,160.64,160.65,160.48,160.52,7747.0,139.7598,139.7685,139.6206,139.6554,7747.0
2016-08-03 15:35:00,160.48,160.49,160.32,160.37,7168.0,139.6206,139.6293,139.4814,139.5249,7168.0
2016-08-03 15:40:00,160.4,160.41,160.28,160.3,10875.0,139.551,139.5597,139.4466,139.464,10875.0
2016-08-03 15:45:00,160.28,160.4,160.26,160.36,15913.0,139.4466,139.551,139.4292,139.5162,15913.0
2016-08-03 15:50:00,160.37,160.4,160.34,160.39,15204.0,139.5249,139.551,139.4988,139.5423,15204.0
2016-08-03 15:55:00,160.38,160.58,160.38,160.56,26913.0,139.5336,139.7076,139.5336,139.6902,26913.0
2016-08-04 09:30:00,160.74,160.74,160.33,160.41,11010.0,139.8468,139.8468,139.4901,139.5597,11010.0
2016-08-04 09:35:00,160.43,160.84,160.16,160.27,11416.0,139.5771,139.9338,139.3422,139.4379,11416.0
2016-08-04 09:40:00,160.55,160.71,159.6,160.14,15065.0,139.6815,139.8207,138.855,139.3248,15065.0
2016-08-04 09:45:00,160.11,160.15,159.66,159.66,8035.0,139.2987,139.3335,138.9072,138.9072,8035.0
2016-08-04 09:50:00,159.73,159.85,159.57,159.59,11152.0,138.9681,139.0725,138.8289,138.8463,11152.0
2016-08-04 09:55:00,159.57,159.61,159.31,159.37,10329.0,138.8289,138.8637,138.6027,138.6549,10329.0
2016-08-04 10:00:00,159.36,159.5,159.04,159.04,16342.0,138.6462,138.768,138.3678,138.3678,16342.0
2016-08-04 10:05:00,159.09,159.2,158.85,159.06,22721.0,138.4113,138.507,138.2025,138.3852,22721.0
2016-08-04 10:10:00,159.13,159.32,159.04,159.09,15667.0,138.4461,138.6114,138.3678,138.4113,15667.0
2016-08-04 10:15:00,159.08,159.34,159.08,159.3,14799.0,138.4026,138.6288,138.4026,138.594,14799.0
2016-08-04 10:20:00,159.3,159.45,159.1,159.26,11523.0,138.594,138.7245,138.42,138.5592,11523.0
2016-08-04 10:25:00,159.3,159.42,159.24,159.42,7019.0,138.594,138.6984,138.5418,138.6984,7019.0
2016-08-04 10:30:00,159.48,159.69,159.42,159.51,14008.0,138.7506,138.9333,138.6984,138.7767,14008.0
2016-08-04 10:35:00,159.52,159.89,159.52,159.89,7950.0,138.7854,139.1073,138.7854,139.1073,7950.0
2016-08-04 10:40:00,159.91,160.17,159.81,160.17,9636.0,139.1247,139.3509,139.0377,139.3509,9636.0
2016-08-04 10:45:00,160.17,160.17,159.98,160.03,7369.0,139.3509,139.3509,139.1856,139.2291,7369.0
2016-08-04 10:50:00,160.11,160.12,159.97,160.12,3527.0,139.2987,139.3074,139.1769,139.3074,3527.0
2016-08-04 10:55:00,160.07,160.42,160.07,160.34,17660.0,139.2639,139.5684,139.2639,139.4988,17660.0
2016-08-04 11:00:00,160.28,160.3,160.04,160.04,5312.0,139.4466,139.464,139.2378,139.2378,5312.0
2016-08-04 11:05:00,160.04,160.12,159.96,160.12,3694.0,139.2378,139.3074,139.1682,139.3074,3694.0
2016-08-04 11:10:00,160.15,160.19,159.92,160.06,7900.0,139.3335,139.3683,139.1334,139.2552,7900.0
2016-08-04 11:15:00,160.03,160.05,159.93,160.05,3070.0,139.2291,139.2465,139.1421,139.2465,3070.0
2016-08-04 11:20:00,160.09,160.21,160.09,160.11,3129.0,139.2813,139.3857,139.2813,139.2987,3129.0
2016-08-04 11:25:00,160.05,160.07,159.97,160.01,3001.0,139.2465,139.2639,139.1769,139.2117,3001.0
2016-08-04 11:30:00,160.01,160.14,160.0,160.02,12444.0,139.2117,139.3248,139.203,139.2204,12444.0
2016-08-04 11:35:00,160.08,160.12,160.05,160.09,3800.0,139.2726,139.3074,139.2465,139.2813,3800.0
2016-08-04 11:40:00,160.1,160.13,160.04,160.13,2600.0,139.29,139.3161,139.2378,139.3161,2600.0
2016-08-04 11:45:00,160.13,160.14,160.01,160.07,3120.0,139.3161,139.3248,139.2117,139.2639,3120.0
2016-08-04 11:50:00,160.08,160.14,159.79,159.79,4967.0,139.2726,139.3248,139.0203,139.0203,4967.0
2016-08-04 11:55:00,159.77,159.93,159.75,159.93,3200.0,139.0029,139.1421,138.9855,139.1421,3200.0
2016-08-04 12:00:00,159.93,160.1,159.91,160.1,4759.0,139.1421,139.29,139.1247,139.29,4759.0
2016-08-04 12:05:00,160.14,160.31,160.14,160.18,2017.0,139.3248,139.4727,139.3248,139.3596,2017.0
2016-08-04 12:10:00,160.2,160.2,160.09,160.13,2821.0,139.377,139.377,139.2813,139.3161,2821.0
2016-08-04 12:15:00,160.1,160.17,160.03,160.08,4900.0,139.29,139.3509,139.2291,139.2726,4900.0
2016-08-04 12:20:00,160.04,160.29,160.04,160.29,9600.0,139.2378,139.4553,139.2378,139.4553,9600.0
2016-08-04 12:25:00,160.3,160.32,160.17,160.19,1786.0,139.464,139.4814,139.3509,139.3683,1786.0
2016-08-04 12:30:00,160.19,160.23,160.15,160.16,3256.0,139.3683,139.4031,139.3335,139.3422,3256.0
2016-08-04 12:35:00,160.16,160.19,160.12,160.19,3420.0,139.3422,139.3683,139.3074,139.3683,3420.0
2016-08-04 12:40:00,160.17,160.17,160.1,160.1,1400.0,139.3509,139.3509,139.29,139.29,1400.0
2016-08-04 12:45:00,160.14,160.17,160.05,160.05,3694.0,139.3248,139.3509,139.2465,139.2465,3694.0
2016-08-04 12:50:00,160.05,160.19,160.04,160.13,5930.0,139.2465,139.3683,139.2378,139.3161,5930.0
2016-08-04 12:55:00,160.12,160.15,159.99,159.99,4427.0,139.3074,139.3335,139.1943,139.1943,4427.0
2016-08-04 13:00:00,159.93,160.07,159.92,160.03,4423.0,139.1421,139.2639,139.1334,139.2291,4423.0
2016-08-04 13:05:00,160.01,160.11,160.01,160.11,4000.0,139.2117,139.2987,139.2117,139.2987,4000.0
2016-08-04 13:10:00,160.06,160.08,159.94,159.94,3903.0,139.2552,139.2726,139.1508,139.1508,3903.0
2016-08-04 13:15:00,159.92,160.09,159.91,160.09,4520.0,139.1334,139.2813,139.1247,139.2813,4520.0
2016-08-04 13:20:00,160.07,160.11,160.0,160.01,3731.0,139.2639,139.2987,139.203,139.2117,3731.0
2016-08-04 13:25:00,160.03,160.12,160.01,160.1,2921.0,139.2291,139.3074,139.2117,139.29,2921.0
2016-08-04 13:30:00,160.07,160.1,159.99,160.01,2601.0,139.2639,139.29,139.1943,139.2117,2601.0
2016-08-04 13:35:00,160.03,160.09,160.02,160.08,1933.0,139.2291,139.2813,139.2204,139.2726,1933.0
2016-08-04 13:40:00,160.06,160.08,160.02,160.06,4750.0,139.2552,139.2726,139.2204,139.2552,4750.0
2016-08-04 13:45:00,160.09,160.09,160.01,160.01,9809.0,139.2813,139.2813,139.2117,139.2117,9809.0
2016-08-04 13:50:00,160.03,160.14,160.01,160.14,7821.0,139.2291,139.3248,139.2117,139.3248,7821.0
2016-08-04 13:55:00,160.11,160.15,160.1,160.12,2152.0,139.2987,139.3335,139.29,139.3074,2152.0
2016-08-04 14:00:00,160.13,160.25,160.07,160.21,5064.0,139.3161,139.4205,139.2639,139.3857,5064.0
2016-08-04 14:05:00,160.24,160.28,160.18,160.18,3875.0,139.4118,139.4466,139.3596,139.3596,3875.0
2016-08-04 14:10:00,160.23,160.26,160.12,160.14,5352.0,139.4031,139.4292,139.3074,139.3248,5352.0
2016-08-04 14:15:00,160.11,160.11,159.94,160.01,3943.0,139.2987,139.2987,139.1508,139.2117,3943.0
2016-08-04 14:20:00,159.97,160.03,159.95,160.03,2787.0,139.1769,139.2291,139.1595,139.2291,2787.0
2016-08-04 14:25:00,160.01,160.02,159.96,159.99,2700.0,139.2117,139.2204,139.1682,139.1943,2700.0
2016-08-04 14:30:00,160.0,160.08,159.95,159.96,9225.0,139.203,139.2726,139.1595,139.1682,9225.0
2016-08-04 14:35:00,159.94,159.95,159.85,159.87,6739.0,139.1508,139.1595,139.0725,139.0899,6739.0
2016-08-04 14:40:00,159.85,159.95,159.84,159.88,8734.0,139.0725,139.1595,139.0638,139.0986,8734.0
2016-08-04 14:45:00,159.9,159.98,159.89,159.94,5528.0,139.116,139.1856,139.1073,139.1508,5528.0
2016-08-04 14:50:00,159.94,159.94,159.87,159.93,3559.0,139.1508,139.1508,139.0899,139.1421,3559.0
2016-08-04 14:55:00,159.94,159.97,159.87,159.87,7606.0,139.1508,139.1769,139.0899,139.0899,7606.0
2016-08-04 15:00:00,159.84,159.9,159.79,159.85,10182.0,139.0638,139.116,139.0203,139.0725,10182.0
2016-08-04 15:05:00,159.87,159.96,159.84,159.84,8571.0,139.0899,139.1682,139.0638,139.0638,8571.0
2016-08-04 15:10:00,159.83,159.83,159.63,159.66,7147.0,139.0551,139.0551,138.8811,138.9072,7147.0
2016-08-04 15:15:00,159.65,159.7,159.6,159.6,4405.0,138.8985,138.942,138.855,138.855,4405.0
2016-08-04 15:20:00,159.64,159.66,159.43,159.44,13999.0,138.8898,138.9072,138.7071,138.7158,13999.0
2016-08-04 15:25:00,159.43,159.53,159.43,159.49,37061.0,138.7071,138.7941,138.7071,138.7593,37061.0
2016-08-04 15:30:00,159.5,159.64,159.5,159.62,15601.0,138.768,138.8898,138.768,138.8724,15601.0
2016-08-04 15:35:00,159.62,159.72,159.62,159.67,15155.0,138.8724,138.9594,138.8724,138.9159,15155.0
2016-08-04 15:40:00,159.69,159.74,159.66,159.72,17918.0,138.9333,138.9768,138.9072,138.9594,17918.0
2016-08-04 15:45:00,159.73,159.83,159.72,159.8,23289.0,138.9681,139.0551,138.9594,139.029,23289.0
2016-08-04 15:50:00,159.81,159.9,159.8,159.9,21197.0,139.0377,139.116,139.029,139.116,21197.0
2016-08-04 15:55:00,159.89,159.93,159.81,159.84,38321.0,139.1073,139.1421,139.0377,139.0638,38321.0
2016-08-05 09:30:00,160.62,161.33,160.22,161.33,21916.0,139.7424,140.3601,139.3944,140.3601,21916.0
2016-08-05 09:35:00,161.21,161.74,161.21,161.64,13326.0,140.2557,140.7168,140.2557,140.6298,13326.0
2016-08-05 09:40:00,161.54,161.82,161.42,161.69,5800.0,140.5428,140.7864,140.4384,140.6733,5800.0
2016-08-05 09:45:00,161.74,161.93,161.58,161.9,9881.0,140.7168,140.8821,140.5776,140.856,9881.0
2016-08-05 09:50:00,161.93,162.13,161.87,162.03,22105.0,140.8821,141.0561,140.8299,140.9691,22105.0
2016-08-05 09:55:00,162.0,162.39,162.0,162.33,13726.0,140.943,141.2823,140.943,141.2301,13726.0
2016-08-05 10:00:00,162.37,162.56,162.32,162.47,17561.0,141.2649,141.4302,141.2214,141.3519,17561.0
2016-08-05 10:05:00,162.46,162.57,162.33,162.36,13016.0,141.3432,141.4389,141.2301,141.2562,13016.0
2016-08-05 10:10:00,162.4,162.57,162.34,162.45,8324.0,141.291,141.4389,141.2388,141.3345,8324.0
2016-08-05 10:15:00,162.48,162.7,162.31,162.36,28605.0,141.3606,141.552,141.2127,141.2562,28605.0
2016-08-05 10:20:00,162.33,162.56,162.31,162.55,12239.0,141.2301,141.4302,141.2127,141.4215,12239.0
2016-08-05 10:25:00,162.51,162.67,162.45,162.66,7938.0,141.3867,141.5259,141.3345,141.5172,7938.0
2016-08-05 10:30:00,162.69,162.74,162.51,162.56,16900.0,141.5433,141.5868,141.3867,141.4302,16900.0
2016-08-05 10:35:00,162.56,162.65,162.44,162.46,7025.0,141.4302,141.5085,141.3258,141.3432,7025.0
2016-08-05 10:40:00,162.49,162.69,162.43,162.56,8381.0,141.3693,141.5433,141.3171,141.4302,8381.0
2016-08-05 10:45:00,162.54,162.55,162.43,162.53,4143.0,141.4128,141.4215,141.3171,141.4041,4143.0
2016-08-05 10:50:00,162.48,162.67,162.46,162.54,15940.0,141.3606,141.5259,141.3432,141.4128,15940.0
2016-08-05 10:55:00,162.57,162.69,162.51,162.68,11805.0,141.4389,141.5433,141.3867,141.5346,11805.0
2016-08-05 11:00:00,162.66,162.81,162.65,162.67,7775.0,141.5172,141.6477,141.5085,141.5259,7775.0
2016-08-05 11:05:00,162.69,162.69,162.52,162.52,5453.0,141.5433,141.5433,141.3954,141.3954,5453.0
2016-08-05 11:10:00,162.54,162.62,162.5,162.62,5033.0,141.4128,141.4824,141.378,141.4824,5033.0
2016-08-05 11:15:00,162.61,162.63,162.51,162.6,8450.0,141.4737,141.4911,141.3867,141.465,8450.0
2016-08-05 11:20:00,162.63,162.64,162.58,162.63,2407.0,141.4911,141.4998,141.4476,141.4911,2407.0
2016-08-05 11:25:00,162.63,162.69,162.53,162.69,6372.0,141.4911,141.5433,141.4041,141.5433,6372.0
2016-08-05 11:30:00,162.66,162.7,162.58,162.68,8895.0,141.5172,141.552,141.4476,141.5346,8895.0
2016-08-05 11:35:00,162.7,162.81,162.57,162.57,9279.0,141.552,141.6477,141.4389,141.4389,9279.0
2016-08-05 11:40:00,162.58,162.73,162.58,162.66,5100.0,141.4476,141.5781,141.4476,141.5172,5100.0
2016-08-05 11:45:00,162.62,162.77,162.57,162.57,5444.0,141.4824,141.6129,141.4389,141.4389,5444.0
2016-08-05 11:50:00,162.56,162.6,162.54,162.54,3252.0,141.4302,141.465,141.4128,141.4128,3252.0
2016-08-05 11:55:00,162.56,162.56,162.46,162.49,5225.0,141.4302,141.4302,141.3432,141.3693,5225.0
2016-08-05 12:00:00,162.54,162.54,162.45,162.48,2617.0,141.4128,141.4128,141.3345,141.3606,2617.0
2016-08-05 12:05:00,162.52,162.63,162.51,162.6,8308.0,141.3954,141.4911,141.3867,141.465,8308.0
2016-08-05 12:10:00,162.59,162.59,162.49,162.5,5236.0,141.4563,141.4563,141.3693,141.378,5236.0
2016-08-05 12:15:00,162.51,162.59,162.5,162.55,5298.0,141.3867,141.4563,141.378,141.4215,5298.0
2016-08-05 12:20:00,162.56,162.68,162.55,162.65,7214.0,141.4302,141.5346,141.4215,141.5085,7214.0
2016-08-05 12:25:00,162.67,162.67,162.56,162.63,5173.0,141.5259,141.5259,141.4302,141.4911,5173.0
2016-08-05 12:30:00,162.62,162.65,162.6,162.63,3705.0,141.4824,141.5085,141.465,141.4911,3705.0
2016-08-05 12:35:00,162.66,162.66,162.61,162.62,1950.0,141.5172,141.5172,141.4737,141.4824,1950.0
2016-08-05 12:40:00,162.6,162.62,162.56,162.56,10990.0,141.465,141.4824,141.4302,141.4302,10990.0
2016-08-05 12:45:00,162.55,162.63,162.51,162.58,6076.0,141.4215,141.4911,141.3867,141.4476,6076.0
2016-08-05 12:50:00,162.55,162.67,162.55,162.64,3561.0,141.4215,141.5259,141.4215,141.4998,3561.0
2016-08-05 12:55:00,162.59,162.6,162.54,162.58,4342.0,141.4563,141.465,141.4128,141.4476,4342.0
2016-08-05 13:00:00,162.58,162.68,162.55,162.56,11026.0,141.4476,141.5346,141.4215,141.4302,11026.0
2016-08-05 13:05:00,162.6,162.66,162.53,162.59,15719.0,141.465,141.5172,141.4041,141.4563,15719.0
2016-08-05 13:10:00,162.6,162.62,162.56,162.59,6360.0,141.465,141.4824,141.4302,141.4563,6360.0
2016-08-05 13:15:00,162.58,162.61,162.55,162.6,5026.0,141.4476,141.4737,141.4215,141.465,5026.0
2016-08-05 13:20:00,162.6,162.62,162.57,162.62,7329.0,141.465,141.4824,141.4389,141.4824,7329.0
2016-08-05 13:25:00,162.6,162.63,162.53,162.59,5880.0,141.465,141.4911,141.4041,141.4563,5880.0
2016-08-05 13:30:00,162.61,162.64,162.53,162.64,10510.0,141.4737,141.4998,141.4041,141.4998,10510.0
2016-08-05 13:35:00,162.64,162.72,162.62,162.69,6305.0,141.4998,141.5694,141.4824,141.5433,6305.0
2016-08-05 13:40:00,162.71,162.72,162.54,162.58,5885.0,141.5607,141.5694,141.4128,141.4476,5885.0
2016-08-05 13:45:00,162.6,162.63,162.53,162.53,10236.0,141.465,141.4911,141.4041,141.4041,10236.0
2016-08-05 13:50:00,162.55,162.57,162.53,162.56,2325.0,141.4215,141.4389,141.4041,141.4302,2325.0
2016-08-05 13:55:00,162.56,162.59,162.52,162.57,6156.0,141.4302,141.4563,141.3954,141.4389,6156.0
2016-08-05 14:00:00,162.6,162.66,162.6,162.65,8424.0,141.465,141.5172,141.465,141.5085,8424.0
2016-08-05 14:05:00,162.63,162.64,162.47,162.53,14596.0,141.4911,141.4998,141.3519,141.4041,14596.0
2016-08-05 14:10:00,162.53,162.56,162.48,162.48,3801.0,141.4041,141.4302,141.3606,141.3606,3801.0
2016-08-05 14:15:00,162.49,162.52,162.45,162.51,6967.0,141.3693,141.3954,141.3345,141.3867,6967.0
2016-08-05 14:20:00,162.49,162.56,162.47,162.51,5671.0,141.3693,141.4302,141.3519,141.3867,5671.0
2016-08-05 14:25:00,162.48,162.5,162.28,162.28,8349.0,141.3606,141.378,141.1866,141.1866,8349.0
2016-08-05 14:30:00,162.3,162.5,162.28,162.48,10866.0,141.204,141.378,141.1866,141.3606,10866.0
2016-08-05 14:35:00,162.47,162.57,162.47,162.52,6800.0,141.3519,141.4389,141.3519,141.3954,6800.0
2016-08-05 14:40:00,162.47,162.53,162.42,162.53,5697.0,141.3519,141.4041,141.3084,141.4041,5697.0
2016-08-05 14:45:00,162.49,162.54,162.42,162.54,6226.0,141.3693,141.4128,141.3084,141.4128,6226.0
2016-08-05 14:50:00,162.55,162.65,162.54,162.63,11213.0,141.4215,141.5085,141.4128,141.4911,11213.0
2016-08-05 14:55:00,162.63,162.72,162.62,162.71,4922.0,141.4911,141.5694,141.4824,141.5607,4922.0
2016-08-05 15:00:00,162.69,162.78,162.66,162.76,9860.0,141.5433,141.6216,141.5172,141.6042,9860.0
2016-08-05 15:05:00,162.77,162.78,162.68,162.75,11905.0,141.6129,141.6216,141.5346,141.5955,11905.0
2016-08-05 15:10:00,162.73,162.76,162.7,162.72,5099.0,141.5781,141.6042,141.552,141.5694,5099.0
2016-08-05 15:15:00,162.72,162.79,162.68,162.71,5043.0,141.5694,141.6303,141.5346,141.5607,5043.0
2016-08-05 15:20:00,162.72,162.74,162.66,162.71,7625.0,141.5694,141.5868,141.5172,141.5607,7625.0
2016-08-05 15:25:00,162.71,162.75,162.64,162.72,13567.0,141.5607,141.5955,141.4998,141.5694,13567.0
2016-08-05 15:30:00,162.72,162.93,162.72,162.88,27865.0,141.5694,141.7521,141.5694,141.7086,27865.0
2016-08-05 15:35:00,162.87,162.88,162.79,162.88,10964.0,141.6999,141.7086,141.6303,141.7086,10964.0
2016-08-05 15:40:00,162.89,162.94,162.85,162.94,15421.0,141.7173,141.7608,141.6825,141.7608,15421.0
2016-08-05 15:45:00,162.93,162.93,162.72,162.81,20231.0,141.7521,141.7521,141.5694,141.6477,20231.0
2016-08-05 15:50:00,162.83,162.9,162.83,162.88,21400.0,141.6651,141.726,141.6651,141.7086,21400.0
2016-08-05 15:55:00,162.87,162.96,162.85,162.92,47447.0,141.6999,141.7782,141.6825,141.7434,47447.0
2016-08-08 09:30:00,163.34,164.46,163.12,164.0,68328.0,142.1088,143.0833,141.9174,142.6831,68328.0
2016-08-08 09:35:00,164.03,164.9,164.03,164.8,21095.0,142.7092,143.4661,142.7092,143.3791,21095.0
2016-08-08 09:40:00,164.91,165.0,164.42,164.79,26918.0,143.4748,143.5531,143.0485,143.3704,26918.0
2016-08-08 09:45:00,164.85,165.44,164.76,165.23,32873.0,143.4226,143.9359,143.3443,143.7532,32873.0
2016-08-08 09:50:00,165.2,165.25,164.85,165.09,10977.0,143.7271,143.7706,143.4226,143.6314,10977.0
2016-08-08 09:55:00,165.1,165.26,165.08,165.13,5410.0,143.6401,143.7793,143.6227,143.6662,5410.0
2016-08-08 10:00:00,165.16,165.4,164.9,164.9,9033.0,143.6923,143.9011,143.4661,143.4661,9033.0
2016-08-08 10:05:00,164.98,165.07,164.83,165.02,14937.0,143.5357,143.614,143.4052,143.5705,14937.0
2016-08-08 10:10:00,164.98,165.18,164.91,165.11,10053.0,143.5357,143.7097,143.4748,143.6488,10053.0
2016-08-08 10:15:00,165.12,165.12,164.74,164.75,9150.0,143.6575,143.6575,143.3269,143.3356,9150.0
2016-08-08 10:20:00,164.7,164.76,164.55,164.58,5231.0,143.2921,143.3443,143.1616,143.1877,5231.0
2016-08-08 10:25:00,164.51,164.92,164.51,164.88,10565.0,143.1268,143.4835,143.1268,143.4487,10565.0
2016-08-08 10:30:00,164.82,165.12,164.77,165.1,5927.0,143.3965,143.6575,143.353,143.6401,5927.0
2016-08-08 10:35:00,165.07,165.07,164.64,164.73,7308.0,143.614,143.614,143.2399,143.3182,7308.0
2016-08-08 10:40:00,164.75,164.77,164.69,164.73,2838.0,143.3356,143.353,143.2834,143.3182,2838.0
2016-08-08 10:45:00,164.67,164.69,164.45,164.62,12456.0,143.266,143.2834,143.0746,143.2225,12456.0
2016-08-08 10:50:00,164.66,164.66,164.46,164.66,5372.0,143.2573,143.2573,143.0833,143.2573,5372.0
2016-08-08 10:55:00,164.65,164.69,164.52,164.61,9458.0,143.2486,143.2834,143.1355,143.2138,9458.0
2016-08-08 11:00:00,164.6,164.7,164.44,164.61,3600.0,143.2051,143.2921,143.0659,143.2138,3600.0
2016-08-08 11:05:00,164.53,164.74,164.53,164.74,6050.0,143.1442,143.3269,143.1442,143.3269,6050.0
2016-08-08 11:10:00,164.76,164.76,164.56,164.59,7327.0,143.3443,143.3443,143.1703,143.1964,7327.0
2016-08-08 11:15:00,164.56,164.62,164.53,164.58,3483.0,143.1703,143.2225,143.1442,143.1877,3483.0
2016-08-08 11:20:00,164.55,164.6,164.54,164.57,3104.0,143.1616,143.2051,143.1529,143.179,3104.0
2016-08-08 11:25:00,164.57,164.75,164.51,164.72,9950.0,143.179,143.3356,143.1268,143.3095,9950.0
2016-08-08 11:30:00,164.72,164.85,164.65,164.7,6974.0,143.3095,143.4226,143.2486,143.2921,6974.0
2016-08-08 11:35:00,164.66,164.71,164.59,164.62,4748.0,143.2573,143.3008,143.1964,143.2225,4748.0
2016-08-08 11:40:00,164.63,164.64,164.48,164.53,7926.0,143.2312,143.2399,143.1007,143.1442,7926.0
2016-08-08 11:45:00,164.53,164.6,164.45,164.47,10621.0,143.1442,143.2051,143.0746,143.092,10621.0
2016-08-08 11:50:00,164.52,164.57,164.46,164.46,3660.0,143.1355,143.179,143.0833,143.0833,3660.0
2016-08-08 11:55:00,164.44,164.46,164.31,164.35,5016.0,143.0659,143.0833,142.9528,142.9876,5016.0
2016-08-08 12:00:00,164.4,164.47,164.37,164.41,2925.0,143.0311,143.092,143.005,143.0398,2925.0
2016-08-08 12:05:00,164.39,164.41,164.28,164.28,6623.0,143.0224,143.0398,142.9267,142.9267,6623.0
2016-08-08 12:10:00,164.29,164.33,164.15,164.16,3810.0,142.9354,142.9702,142.8136,142.8223,3810.0
2016-08-08 12:15:00,164.16,164.31,164.16,164.26,4684.0,142.8223,142.9528,142.8223,142.9093,4684.0
2016-08-08 12:20:00,164.25,164.34,164.25,164.31,4750.0,142.9006,142.9789,142.9006,142.9528,4750.0
2016-08-08 12:25:00,164.29,164.32,164.21,164.23,4500.0,142.9354,142.9615,142.8658,142.8832,4500.0
2016-08-08 12:30:00,164.24,164.25,164.17,164.21,2801.0,142.8919,142.9006,142.831,142.8658,2801.0
2016-08-08 12:35:00,164.22,164.24,164.19,164.19,2504.0,142.8745,142.8919,142.8484,142.8484,2504.0
2016-08-08 12:40:00,164.22,164.26,164.1,164.1,2816.0,142.8745,142.9093,142.7701,142.7701,2816.0
2016-08-08 12:45:00,164.13,164.23,164.13,164.23,2300.0,142.7962,142.8832,142.7962,142.8832,2300.0
2016-08-08 12:50:00,164.23,164.27,164.18,164.26,3251.0,142.8832,142.918,142.8397,142.9093,3251.0
2016-08-08 12:55:00,164.26,164.47,164.25,164.45,8460.0,142.9093,143.092,142.9006,143.0746,8460.0
2016-08-08 13:00:00,164.49,164.49,164.37,164.47,3700.0,143.1094,143.1094,143.005,143.092,3700.0
2016-08-08 13:05:00,164.45,164.5,164.4,164.44,3831.0,143.0746,143.1181,143.0311,143.0659,3831.0
2016-08-08 13:10:00,164.44,164.45,164.34,164.35,5523.0,143.0659,143.0746,142.9789,142.9876,5523.0
2016-08-08 13:15:00,164.34,164.42,164.33,164.39,2955.0,142.9789,143.0485,142.9702,143.0224,2955.0
2016-08-08 13:20:00,164.39,164.39,164.31,164.37,5090.0,143.0224,143.0224,142.9528,143.005,5090.0
2016-08-08 13:25:00,164.37,164.43,164.33,164.37,1600.0,143.005,143.0572,142.9702,143.005,1600.0
2016-08-08 13:30:00,164.38,164.44,164.31,164.31,4600.0,143.0137,143.0659,142.9528,142.9528,4600.0
2016-08-08 13:35:00,164.31,164.35,164.27,164.34,10900.0,142.9528,142.9876,142.918,142.9789,10900.0
2016-08-08 13:40:00,164.33,164.35,164.31,164.34,2502.0,142.9702,142.9876,142.9528,142.9789,2502.0
2016-08-08 13:45:00,164.36,164.38,164.21,164.21,6312.0,142.9963,143.0137,142.8658,142.8658,6312.0
2016-08-08 13:50:00,164.2,164.38,164.2,164.36,3443.0,142.8571,143.0137,142.8571,142.9963,3443.0
2016-08-08 13:55:00,164.36,164.36,164.2,164.2,14993.0,142.9963,142.9963,142.8571,142.8571,14993.0
2016-08-08 14:00:00,164.2,164.3,164.18,164.23,3320.0,142.8571,142.9441,142.8397,142.8832,3320.0
2016-08-08 14:05:00,164.21,164.21,164.1,164.1,3300.0,142.8658,142.8658,142.7701,142.7701,3300.0
2016-08-08 14:10:00,164.12,164.24,164.12,164.2,3595.0,142.7875,142.8919,142.7875,142.8571,3595.0
2016-08-08 14:15:00,164.21,164.26,164.16,164.18,4800.0,142.8658,142.9093,142.8223,142.8397,4800.0
2016-08-08 14:20:00,164.17,164.17,164.06,164.1,2300.0,142.831,142.831,142.7353,142.7701,2300.0
2016-08-08 14:25:00,164.11,164.11,164.04,164.07,3902.0,142.7788,142.7788,142.7179,142.744,3902.0
2016-08-08 14:30:00,164.04,164.1,163.98,164.1,7233.0,142.7179,142.7701,142.6657,142.7701,7233.0
2016-08-08 14:35:00,164.11,164.11,164.01,164.04,5303.0,142.7788,142.7788,142.6918,142.7179,5303.0
2016-08-08 14:40:00,164.04,164.1,164.0,164.1,3390.0,142.7179,142.7701,142.6831,142.7701,3390.0
2016-08-08 14:45:00,164.09,164.14,164.01,164.04,6917.0,142.7614,142.8049,142.6918,142.7179,6917.0
2016-08-08 14:50:00,164.0,164.09,164.0,164.03,6384.0,142.6831,142.7614,142.6831,142.7092,6384.0
2016-08-08 14:55:00,164.03,164.04,163.91,163.91,11250.0,142.7092,142.7179,142.6048,142.6048,11250.0
2016-08-08 15:00:00,163.93,163.94,163.84,163.86,4800.0,142.6222,142.6309,142.5439,142.5613,4800.0
2016-08-08 15:05:00,163.84,163.85,163.7,163.74,17775.0,142.5439,142.5526,142.4221,142.4569,17775.0
2016-08-08 15:10:00,163.74,163.77,163.68,163.76,11576.0,142.4569,142.483,142.4047,142.4743,11576.0
2016-08-08 15:15:00,163.74,163.79,163.63,163.63,12851.0,142.4569,142.5004,142.3612,142.3612,12851.0
2016-08-08 15:20:00,163.64,163.65,163.59,163.63,4447.0,142.3699,142.3786,142.3264,142.3612,4447.0
2016-08-08 15:25:00,163.64,163.74,163.62,163.7,6733.0,142.3699,142.4569,142.3525,142.4221,6733.0
2016-08-08 15:30:00,163.7,163.73,163.66,163.72,12750.0,142.4221,142.4482,142.3873,142.4395,12750.0
2016-08-08 15:35:00,163.71,163.71,163.63,163.65,10005.0,142.4308,142.4308,142.3612,142.3786,10005.0
2016-08-08 15:40:00,163.65,163.74,163.62,163.62,18487.0,142.3786,142.4569,142.3525,142.3525,18487.0
2016-08-08 15:45:00,163.61,163.8,163.61,163.78,15208.0,142.3438,142.5091,142.3438,142.4917,15208.0
2016-08-08 15:50:00,163.78,163.79,163.71,163.75,19215.0,142.4917,142.5004,142.4308,142.4656,19215.0
2016-08-08 15:55:00,163.75,163.81,163.66,163.73,39965.0,142.4656,142.5178,142.3873,142.4482,39965.0
2016-08-09 09:30:00,163.51,164.35,163.15,164.35,18845.0,142.2568,142.9876,141.9435,142.9876,18845.0
2016-08-09 09:35:00,164.34,164.34,163.84,163.85,5081.0,142.9789,142.9789,142.5439,142.5526,5081.0
2016-08-09 09:40:00,163.99,164.4,163.96,164.07,7306.0,142.6744,143.0311,142.6483,142.744,7306.0
2016-08-09 09:45:00,164.19,164.35,164.01,164.34,3800.0,142.8484,142.9876,142.6918,142.9789,3800.0
2016-08-09 09:50:00,164.39,164.41,164.0,164.07,7630.0,143.0224,143.0398,142.6831,142.744,7630.0
2016-08-09 09:55:00,164.1,164.55,164.1,164.55,13336.0,142.7701,143.1616,142.7701,143.1616,13336.0
2016-08-09 10:00:00,164.66,164.66,164.07,164.23,12435.0,143.2573,143.2573,142.744,142.8832,12435.0
2016-08-09 10:05:00,164.26,164.26,164.11,164.24,8894.0,142.9093,142.9093,142.7788,142.8919,8894.0
2016-08-09 10:10:00,164.26,164.55,164.26,164.43,8752.0,142.9093,143.1616,142.9093,143.0572,8752.0
2016-08-09 10:15:00,164.47,164.78,164.45,164.68,6581.0,143.092,143.3617,143.0746,143.2747,6581.0
2016-08-09 10:20:00,164.68,164.73,164.59,164.59,3830.0,143.2747,143.3182,143.1964,143.1964,3830.0
2016-08-09 10:25:00,164.6,164.84,164.6,164.63,5529.0,143.2051,143.4139,143.2051,143.2312,5529.0
2016-08-09 10:30:00,164.68,164.84,164.68,164.84,9230.0,143.2747,143.4139,143.2747,143.4139,9230.0
2016-08-09 10:35:00,164.82,164.92,164.77,164.87,12503.0,143.3965,143.4835,143.353,143.44,12503.0
2016-08-09 10:40:00,164.86,164.86,164.66,164.78,5431.0,143.4313,143.4313,143.2573,143.3617,5431.0
2016-08-09 10:45:00,164.75,164.83,164.72,164.8,6129.0,143.3356,143.4052,143.3095,143.3791,6129.0
2016-08-09 10:50:00,164.81,164.82,164.71,164.74,5340.0,143.3878,143.3965,143.3008,143.3269,5340.0
2016-08-09 10:55:00,164.77,164.93,164.76,164.88,5557.0,143.353,143.4922,143.3443,143.4487,5557.0
2016-08-09 11:00:00,164.85,164.94,164.85,164.93,3360.0,143.4226,143.5009,143.4226,143.4922,3360.0
2016-08-09 11:05:00,164.93,165.08,164.9,165.0,13118.0,143.4922,143.6227,143.4661,143.5531,13118.0
2016-08-09 11:10:00,164.99,165.13,164.97,165.11,5679.0,143.5444,143.6662,143.527,143.6488,5679.0
2016-08-09 11:15:00,165.07,165.13,165.01,165.09,3691.0,143.614,143.6662,143.5618,143.6314,3691.0
2016-08-09 11:20:00,165.11,165.29,165.09,165.24,9742.0,143.6488,143.8054,143.6314,143.7619,9742.0
2016-08-09 11:25:00,165.19,165.33,165.16,165.2,8566.0,143.7184,143.8402,143.6923,143.7271,8566.0
2016-08-09 11:30:00,165.25,165.25,165.12,165.14,3653.0,143.7706,143.7706,143.6575,143.6749,3653.0
2016-08-09 11:35:00,165.1,165.17,165.03,165.17,5672.0,143.6401,143.701,143.5792,143.701,5672.0
2016-08-09 11:40:00,165.18,165.26,165.11,165.22,9609.0,143.7097,143.7793,143.6488,143.7445,9609.0
2016-08-09 11:45:00,165.25,165.31,165.12,165.31,11820.0,143.7706,143.8228,143.6575,143.8228,11820.0
2016-08-09 11:50:00,165.26,165.26,165.12,165.14,3547.0,143.7793,143.7793,143.6575,143.6749,3547.0
2016-08-09 11:55:00,165.15,165.2,165.12,165.15,13555.0,143.6836,143.7271,143.6575,143.6836,13555.0
2016-08-09 12:00:00,165.2,165.2,164.89,164.89,7200.0,143.7271,143.7271,143.4574,143.4574,7200.0
2016-08-09 12:05:00,164.86,164.98,164.82,164.9,10426.0,143.4313,143.5357,143.3965,143.4661,10426.0
2016-08-09 12:10:00,164.91,164.94,164.78,164.81,7471.0,143.4748,143.5009,143.3617,143.3878,7471.0
2016-08-09 12:15:00,164.78,164.82,164.75,164.78,2026.0,143.3617,143.3965,143.3356,143.3617,2026.0
2016-08-09 12:20:00,164.77,164.8,164.66,164.75,7123.0,143.353,143.3791,143.2573,143.3356,7123.0
2016-08-09 12:25:00,164.74,164.79,164.7,164.79,2800.0,143.3269,143.3704,143.2921,143.3704,2800.0
2016-08-09 12:30:00,164.77,164.79,164.49,164.56,14199.0,143.353,143.3704,143.1094,143.1703,14199.0
2016-08-09 12:35:00,164.58,164.63,164.47,164.53,4777.0,143.1877,143.2312,143.092,143.1442,4777.0
2016-08-09 12:40:00,164.47,164.48,164.39,164.4,5417.0,143.092,143.1007,143.0224,143.0311,5417.0
2016-08-09 12:45:00,164.41,164.48,164.41,164.41,3350.0,143.0398,143.1007,143.0398,143.0398,3350.0
2016-08-09 12:50:00,164.4,164.43,164.36,164.37,1882.0,143.0311,143.0572,142.9963,143.005,1882.0
2016-08-09 12:55:00,164.39,164.41,164.26,164.3,5400.0,143.0224,143.0398,142.9093,142.9441,5400.0
2016-08-09 13:00:00,164.3,164.39,164.3,164.39,2150.0,142.9441,143.0224,142.9441,143.0224,2150.0
2016-08-09 13:05:00,164.35,164.38,164.3,164.34,2035.0,142.9876,143.0137,142.9441,142.9789,2035.0
2016-08-09 13:10:00,164.31,164.36,164.29,164.3,2414.0,142.9528,142.9963,142.9354,142.9441,2414.0
2016-08-09 13:15:00,164.28,164.34,164.25,164.28,3012.0,142.9267,142.9789,142.9006,142.9267,3012.0
2016-08-09 13:20:00,164.31,164.32,164.25,164.31,1400.0,142.9528,142.9615,142.9006,142.9528,1400.0
2016-08-09 13:25:00,164.26,164.3,164.22,164.23,2640.0,142.9093,142.9441,142.8745,142.8832,2640.0
2016-08-09 13:30:00,164.24,164.24,164.15,164.17,6415.0,142.8919,142.8919,142.8136,142.831,6415.0
2016-08-09 13:35:00,164.18,164.25,164.17,164.22,6129.0,142.8397,142.9006,142.831,142.8745,6129.0
2016-08-09 13:40:00,164.21,164.21,164.11,164.11,4854.0,142.8658,142.8658,142.7788,142.7788,4854.0
2016-08-09 13:45:00,164.08,164.14,164.07,164.11,5894.0,142.7527,142.8049,142.744,142.7788,5894.0
2016-08-09 13:50:00,164.11,164.11,164.06,164.08,5549.0,142.7788,142.7788,142.7353,142.7527,5549.0
2016-08-09 13:55:00,164.1,164.1,164.04,164.09,4531.0,142.7701,142.7701,142.7179,142.7614,4531.0
2016-08-09 14:00:00,164.09,164.1,164.05,164.06,7145.0,142.7614,142.7701,142.7266,142.7353,7145.0
2016-08-09 14:05:00,164.05,164.06,164.0,164.05,2960.0,142.7266,142.7353,142.6831,142.7266,2960.0
2016-08-09 14:10:00,164.05,164.19,164.04,164.13,9385.0,142.7266,142.8484,142.7179,142.7962,9385.0
2016-08-09 14:15:00,164.14,164.19,164.08,164.19,4868.0,142.8049,142.8484,142.7527,142.8484,4868.0
2016-08-09 14:20:00,164.2,164.22,164.16,164.2,3695.0,142.8571,142.8745,142.8223,142.8571,3695.0
2016-08-09 14:25:00,164.2,164.31,164.19,164.23,7582.0,142.8571,142.9528,142.8484,142.8832,7582.0
2016-08-09 14:30:00,164.19,164.19,164.06,164.1,4447.0,142.8484,142.8484,142.7353,142.7701,4447.0
2016-08-09 14:35:00,164.11,164.12,164.01,164.01,6426.0,142.7788,142.7875,142.6918,142.6918,6426.0
2016-08-09 14:40:00,164.02,164.13,164.02,164.11,12541.0,142.7005,142.7962,142.7005,142.7788,12541.0
2016-08-09 14:45:00,164.1,164.14,164.0,164.03,3522.0,142.7701,142.8049,142.6831,142.7092,3522.0
2016-08-09 14:50:00,164.03,164.05,163.98,164.03,4041.0,142.7092,142.7266,142.6657,142.7092,4041.0
2016-08-09 14:55:00,164.06,164.14,164.02,164.11,2201.0,142.7353,142.8049,142.7005,142.7788,2201.0
2016-08-09 15:00:00,164.13,164.17,164.08,164.11,3543.0,142.7962,142.831,142.7527,142.7788,3543.0
2016-08-09 15:05:00,164.11,164.29,164.1,164.28,5231.0,142.7788,142.9354,142.7701,142.9267,5231.0
2016-08-09 15:10:00,164.27,164.31,164.2,164.21,3113.0,142.918,142.9528,142.8571,142.8658,3113.0
2016-08-09 15:15:00,164.22,164.28,164.18,164.2,4498.0,142.8745,142.9267,142.8397,142.8571,4498.0
2016-08-09 15:20:00,164.21,164.27,164.19,164.22,5252.0,142.8658,142.918,142.8484,142.8745,5252.0
2016-08-09 15:25:00,164.21,164.24,164.19,164.22,7503.0,142.8658,142.8919,142.8484,142.8745,7503.0
2016-08-09 15:30:00,164.22,164.25,164.15,164.24,9279.0,142.8745,142.9006,142.8136,142.8919,9279.0
2016-08-09 15:35:00,164.24,164.25,164.16,164.21,8665.0,142.8919,142.9006,142.8223,142.8658,8665.0
2016-08-09 15:40:00,164.19,164.2,164.13,164.18,8278.0,142.8484,142.8571,142.7962,142.8397,8278.0
2016-08-09 15:45:00,164.18,164.23,164.14,164.22,12485.0,142.8397,142.8832,142.8049,142.8745,12485.0
2016-08-09 15:50:00,164.22,164.28,164.17,164.28,10506.0,142.8745,142.9267,142.831,142.9267,10506.0
2016-08-09 15:55:00,164.28,164.33,164.2,164.33,24263.0,142.9267,142.9702,142.8571,142.9702,24263.0
2016-08-10 09:30:00,163.88,164.24,163.85,163.85,22434.0,142.5787,142.8919,142.5526,142.5526,22434.0
2016-08-10 09:35:00,163.95,164.32,163.95,164.32,11401.0,142.6396,142.9615,142.6396,142.9615,11401.0
2016-08-10 09:40:00,164.29,164.65,164.24,164.56,11785.0,142.9354,143.2486,142.8919,143.1703,11785.0
2016-08-10 09:45:00,164.61,164.61,164.04,164.23,8579.0,143.2138,143.2138,142.7179,142.8832,8579.0
2016-08-10 09:50:00,164.23,164.42,164.17,164.28,3704.0,142.8832,143.0485,142.831,142.9267,3704.0
2016-08-10 09:55:00,164.24,164.26,164.03,164.03,9796.0,142.8919,142.9093,142.7092,142.7092,9796.0
2016-08-10 10:00:00,164.08,164.37,164.04,164.37,9461.0,142.7527,143.005,142.7179,143.005,9461.0
2016-08-10 10:05:00,164.39,164.56,164.35,164.53,6200.0,143.0224,143.1703,142.9876,143.1442,6200.0
2016-08-10 10:10:00,164.56,164.56,164.26,164.26,5489.0,143.1703,143.1703,142.9093,142.9093,5489.0
2016-08-10 10:15:00,164.22,164.27,164.06,164.19,4684.0,142.8745,142.918,142.7353,142.8484,4684.0
2016-08-10 10:20:00,164.17,164.36,164.11,164.11,3698.0,142.831,142.9963,142.7788,142.7788,3698.0
2016-08-10 10:25:00,164.15,164.21,164.09,164.12,4413.0,142.8136,142.8658,142.7614,142.7875,4413.0
2016-08-10 10:30:00,164.12,164.28,164.04,164.07,9618.0,142.7875,142.9267,142.7179,142.744,9618.0
2016-08-10 10:35:00,164.13,164.22,164.0,164.03,5680.0,142.7962,142.8745,142.6831,142.7092,5680.0
2016-08-10 10:40:00,164.01,164.25,163.92,164.24,12869.0,142.6918,142.9006,142.6135,142.8919,12869.0
2016-08-10 10:45:00,164.19,164.22,164.1,164.12,4383.0,142.8484,142.8745,142.7701,142.7875,4383.0
2016-08-10 10:50:00,164.06,164.12,164.02,164.05,4315.0,142.7353,142.7875,142.7005,142.7266,4315.0
2016-08-10 10:55:00,164.03,164.15,163.98,164.09,6674.0,142.7092,142.8136,142.6657,142.7614,6674.0
2016-08-10 11:00:00,164.12,164.17,164.0,164.14,7071.0,142.7875,142.831,142.6831,142.8049,7071.0
2016-08-10 11:05:00,164.11,164.15,163.97,164.07,8470.0,142.7788,142.8136,142.657,142.744,8470.0
2016-08-10 11:10:00,164.02,164.09,163.95,164.03,12635.0,142.7005,142.7614,142.6396,142.7092,12635.0
2016-08-10 11:15:00,164.01,164.04,163.88,163.93,15922.0,142.6918,142.7179,142.5787,142.6222,15922.0
2016-08-10 11:20:00,163.92,163.93,163.84,163.89,3587.0,142.6135,142.6222,142.5439,142.5874,3587.0
2016-08-10 11:25:00,163.8,163.98,163.76,163.89,4800.0,142.5091,142.6657,142.4743,142.5874,4800.0
2016-08-10 11:30:00,163.92,163.93,163.81,163.92,4200.0,142.6135,142.6222,142.5178,142.6135,4200.0
2016-08-10 11:35:00,163.9,164.11,163.89,164.09,3712.0,142.5961,142.7788,142.5874,142.7614,3712.0
2016-08-10 11:40:00,164.1,164.16,164.03,164.08,2866.0,142.7701,142.8223,142.7092,142.7527,2866.0
2016-08-10 11:45:00,164.05,164.05,163.89,163.95,2794.0,142.7266,142.7266,142.5874,142.6396,2794.0
2016-08-10 11:50:00,163.98,164.28,163.98,164.18,22132.0,142.6657,142.9267,142.6657,142.8397,22132.0
2016-08-10 11:55:00,164.21,164.24,164.09,164.09,2425.0,142.8658,142.8919,142.7614,142.7614,2425.0
2016-08-10 12:00:00,164.13,164.17,164.03,164.08,2778.0,142.7962,142.831,142.7092,142.7527,2778.0
2016-08-10 12:05:00,164.12,164.43,164.12,164.43,3271.0,142.7875,143.0572,142.7875,143.0572,3271.0
2016-08-10 12:10:00,164.37,164.4,164.26,164.31,3073.0,143.005,143.0311,142.9093,142.9528,3073.0
2016-08-10 12:15:00,164.28,164.46,164.28,164.46,4394.0,142.9267,143.0833,142.9267,143.0833,4394.0
2016-08-10 12:20:00,164.5,164.57,164.41,164.49,6524.0,143.1181,143.179,143.0398,143.1094,6524.0
2016-08-10 12:25:00,164.47,164.63,164.46,164.57,5989.0,143.092,143.2312,143.0833,143.179,5989.0
2016-08-10 12:30:00,164.6,164.66,164.59,164.63,5761.0,143.2051,143.2573,143.1964,143.2312,5761.0
2016-08-10 12:35:00,164.63,164.67,164.59,164.67,2967.0,143.2312,143.266,143.1964,143.266,2967.0
2016-08-10 12:40:00,164.68,164.68,164.51,164.65,12516.0,143.2747,143.2747,143.1268,143.2486,12516.0
2016-08-10 12:45:00,164.65,164.71,164.55,164.58,7865.0,143.2486,143.3008,143.1616,143.1877,7865.0
2016-08-10 12:50:00,164.55,164.58,164.46,164.54,2557.0,143.1616,143.1877,143.0833,143.1529,2557.0
2016-08-10 12:55:00,164.53,164.71,164.49,164.7,3555.0,143.1442,143.3008,143.1094,143.2921,3555.0
2016-08-10 13:00:00,164.72,164.72,164.6,164.65,4000.0,143.3095,143.3095,143.2051,143.2486,4000.0
2016-08-10 13:05:00,164.64,164.67,164.56,164.66,3121.0,143.2399,143.266,143.1703,143.2573,3121.0
2016-08-10 13:10:00,164.67,164.67,164.58,164.59,3790.0,143.266,143.266,143.1877,143.1964,3790.0
2016-08-10 13:15:00,164.59,164.59,164.45,164.46,8058.0,143.1964,143.1964,143.0746,143.0833,8058.0
2016-08-10 13:20:00,164.45,164.55,164.43,164.5,6178.0,143.0746,143.1616,143.0572,143.1181,6178.0
2016-08-10 13:25:00,164.48,164.6,164.48,164.56,2626.0,143.1007,143.2051,143.1007,143.1703,2626.0
2016-08-10 13:30:00,164.52,164.53,164.43,164.47,8146.0,143.1355,143.1442,143.0572,143.092,8146.0
2016-08-10 13:35:00,164.47,164.63,164.47,164.58,2578.0,143.092,143.2312,143.092,143.1877,2578.0
2016-08-10 13:40:00,164.58,164.78,164.55,164.71,7139.0,143.1877,143.3617,143.1616,143.3008,7139.0
2016-08-10 13:45:00,164.75,164.75,164.67,164.67,2785.0,143.3356,143.3356,143.266,143.266,2785.0
2016-08-10 13:50:00,164.7,164.71,164.61,164.66,3284.0,143.2921,143.3008,143.2138,143.2573,3284.0
2016-08-10 13:55:00,164.66,164.7,164.63,164.65,3280.0,143.2573,143.2921,143.2312,143.2486,3280.0
2016-08-10 14:00:00,164.6,164.7,164.6,164.69,5386.0,143.2051,143.2921,143.2051,143.2834,5386.0
2016-08-10 14:05:00,164.69,164.76,164.65,164.69,6485.0,143.2834,143.3443,143.2486,143.2834,6485.0
2016-08-10 14:10:00,164.72,164.8,164.69,164.74,8665.0,143.3095,143.3791,143.2834,143.3269,8665.0
2016-08-10 14:15:00,164.73,164.83,164.69,164.72,9284.0,143.3182,143.4052,143.2834,143.3095,9284.0
2016-08-10 14:20:00,164.75,164.78,164.7,164.71,5708.0,143.3356,143.3617,143.2921,143.3008,5708.0
2016-08-10 14:25:00,164.7,164.7,164.53,164.55,3592.0,143.2921,143.2921,143.1442,143.1616,3592.0
2016-08-10 14:30:00,164.57,164.72,164.51,164.71,15934.0,143.179,143.3095,143.1268,143.3008,15934.0
2016-08-10 14:35:00,164.71,164.71,164.49,164.53,6554.0,143.3008,143.3008,143.1094,143.1442,6554.0
2016-08-10 14:40:00,164.53,164.6,164.53,164.53,1924.0,143.1442,143.2051,143.1442,143.1442,1924.0
2016-08-10 14:45:00,164.55,164.69,164.54,164.69,4550.0,143.1616,143.2834,143.1529,143.2834,4550.0
2016-08-10 14:50:00,164.7,164.75,164.65,164.68,2994.0,143.2921,143.3356,143.2486,143.2747,2994.0
2016-08-10 14:55:00,164.67,164.67,164.59,164.63,5183.0,143.266,143.266,143.1964,143.2312,5183.0
2016-08-10 15:00:00,164.6,164.73,164.55,164.73,15636.0,143.2051,143.3182,143.1616,143.3182,15636.0
2016-08-10 15:05:00,164.7,164.78,164.7,164.78,4669.0,143.2921,143.3617,143.2921,143.3617,4669.0
2016-08-10 15:10:00,164.79,164.8,164.7,164.75,9203.0,143.3704,143.3791,143.2921,143.3356,9203.0
2016-08-10 15:15:00,164.74,164.81,164.73,164.73,4781.0,143.3269,143.3878,143.3182,143.3182,4781.0
2016-08-10 15:20:00,164.73,164.85,164.69,164.77,4323.0,143.3182,143.4226,143.2834,143.353,4323.0
2016-08-10 15:25:00,164.78,164.79,164.64,164.65,6300.0,143.3617,143.3704,143.2399,143.2486,6300.0
2016-08-10 15:30:00,164.65,164.72,164.62,164.63,5603.0,143.2486,143.3095,143.2225,143.2312,5603.0
2016-08-10 15:35:00,164.63,164.63,164.56,164.61,8810.0,143.2312,143.2312,143.1703,143.2138,8810.0
2016-08-10 15:40:00,164.62,164.72,164.55,164.61,16055.0,143.2225,143.3095,143.1616,143.2138,16055.0
2016-08-10 15:45:00,164.6,164.6,164.51,164.57,20028.0,143.2051,143.2051,143.1268,143.179,20028.0
2016-08-10 15:50:00,164.55,164.62,164.47,164.62,23401.0,143.1616,143.2225,143.092,143.2225,23401.0
2016-08-10 15:55:00,164.62,164.67,164.54,164.66,61109.0,143.2225,143.266,143.1529,143.2573,61109.0
2016-08-11 09:30:00,164.94,164.94,164.41,164.62,18691.0,143.5009,143.5009,143.0398,143.2225,18691.0
2016-08-11 09:35:00,164.49,164.98,164.47,164.78,6028.0,143.1094,143.5357,143.092,143.3617,6028.0
2016-08-11 09:40:00,164.84,164.98,164.63,164.84,3940.0,143.4139,143.5357,143.2312,143.4139,3940.0
2016-08-11 09:45:00,164.92,165.18,164.82,164.93,22620.0,143.4835,143.7097,143.3965,143.4922,22620.0
2016-08-11 09:50:00,165.0,165.03,164.83,165.03,7366.0,143.5531,143.5792,143.4052,143.5792,7366.0
2016-08-11 09:55:00,165.05,165.13,164.74,164.76,11209.0,143.5966,143.6662,143.3269,143.3443,11209.0
2016-08-11 10:00:00,164.74,165.13,164.54,165.07,28495.0,143.3269,143.6662,143.1529,143.614,28495.0
2016-08-11 10:05:00,164.99,165.28,164.97,164.97,13981.0,143.5444,143.7967,143.527,143.527,13981.0
2016-08-11 10:10:00,164.98,165.18,164.92,165.11,5391.0,143.5357,143.7097,143.4835,143.6488,5391.0
2016-08-11 10:15:00,165.04,165.04,164.87,165.02,4852.0,143.5879,143.5879,143.44,143.5705,4852.0
2016-08-11 10:20:00,164.98,165.01,164.86,164.92,9616.0,143.5357,143.5618,143.4313,143.4835,9616.0
2016-08-11 10:25:00,164.96,165.2,164.79,164.82,13629.0,143.5183,143.7271,143.3704,143.3965,13629.0
2016-08-11 10:30:00,164.83,165.08,164.81,164.81,4100.0,143.4052,143.6227,143.3878,143.3878,4100.0
2016-08-11 10:35:00,164.88,165.15,164.85,165.09,4511.0,143.4487,143.6836,143.4226,143.6314,4511.0
2016-08-11 10:40:00,165.1,165.19,164.86,165.1,7216.0,143.6401,143.7184,143.4313,143.6401,7216.0
2016-08-11 10:45:00,165.11,165.39,165.1,165.37,8131.0,143.6488,143.8924,143.6401,143.875,8131.0
2016-08-11 10:50:00,165.38,165.57,165.34,165.49,16209.0,143.8837,144.049,143.8489,143.9794,16209.0
2016-08-11 10:55:00,165.53,165.58,165.34,165.42,4802.0,144.0142,144.0577,143.8489,143.9185,4802.0
2016-08-11 11:00:00,165.43,165.48,165.29,165.43,5355.0,143.9272,143.9707,143.8054,143.9272,5355.0
2016-08-11 11:05:00,165.44,165.53,165.39,165.47,6866.0,143.9359,144.0142,143.8924,143.962,6866.0
2016-08-11 11:10:00,165.47,165.55,165.37,165.53,5378.0,143.962,144.0316,143.875,144.0142,5378.0
2016-08-11 11:15:00,165.57,165.67,165.41,165.42,9215.0,144.049,144.136,143.9098,143.9185,9215.0
2016-08-11 11:20:00,165.4,165.52,165.38,165.52,4328.0,143.9011,144.0055,143.8837,144.0055,4328.0
2016-08-11 11:25:00,165.52,165.99,165.34,165.99,40344.0,144.0055,144.4144,143.8489,144.4144,40344.0
2016-08-11 11:30:00,165.95,166.02,165.79,166.0,12801.0,144.3796,144.4405,144.2404,144.4231,12801.0
2016-08-11 11:35:00,166.04,166.17,165.88,166.15,14611.0,144.4579,144.571,144.3187,144.5536,14611.0
2016-08-11 11:40:00,166.09,166.09,165.81,165.81,1971.0,144.5014,144.5014,144.2578,144.2578,1971.0
2016-08-11 11:45:00,165.82,165.96,165.75,165.96,6061.0,144.2665,144.3883,144.2056,144.3883,6061.0
2016-08-11 11:50:00,165.9,165.97,165.85,165.93,7849.0,144.3361,144.397,144.2926,144.3622,7849.0
2016-08-11 11:55:00,165.84,165.88,165.73,165.85,6177.0,144.2839,144.3187,144.1882,144.2926,6177.0
2016-08-11 12:00:00,165.88,165.89,165.77,165.77,4144.0,144.3187,144.3274,144.223,144.223,4144.0
2016-08-11 12:05:00,165.77,165.82,165.68,165.78,4500.0,144.223,144.2665,144.1447,144.2317,4500.0
2016-08-11 12:10:00,165.74,165.81,165.66,165.75,7734.0,144.1969,144.2578,144.1273,144.2056,7734.0
2016-08-11 12:15:00,165.74,165.74,165.6,165.64,6529.0,144.1969,144.1969,144.0751,144.1099,6529.0
2016-08-11 12:20:00,165.65,165.75,165.6,165.66,11465.0,144.1186,144.2056,144.0751,144.1273,11465.0
2016-08-11 12:25:00,165.66,165.66,165.54,165.54,3966.0,144.1273,144.1273,144.0229,144.0229,3966.0
2016-08-11 12:30:00,165.53,165.7,165.52,165.57,5104.0,144.0142,144.1621,144.0055,144.049,5104.0
2016-08-11 12:35:00,165.58,165.63,165.5,165.53,11506.0,144.0577,144.1012,143.9881,144.0142,11506.0
2016-08-11 12:40:00,165.52,165.65,165.51,165.58,3856.0,144.0055,144.1186,143.9968,144.0577,3856.0
2016-08-11 12:45:00,165.59,165.59,165.52,165.55,4070.0,144.0664,144.0664,144.0055,144.0316,4070.0
2016-08-11 12:50:00,165.57,165.64,165.53,165.6,16642.0,144.049,144.1099,144.0142,144.0751,16642.0
2016-08-11 12:55:00,165.58,165.73,165.56,165.73,7276.0,144.0577,144.1882,144.0403,144.1882,7276.0
2016-08-11 13:00:00,165.73,165.73,165.63,165.73,4588.0,144.1882,144.1882,144.1012,144.1882,4588.0
2016-08-11 13:05:00,165.73,165.84,165.7,165.84,4719.0,144.1882,144.2839,144.1621,144.2839,4719.0
2016-08-11 13:10:00,165.85,165.85,165.75,165.8,5953.0,144.2926,144.2926,144.2056,144.2491,5953.0
2016-08-11 13:15:00,165.8,165.83,165.76,165.79,3891.0,144.2491,144.2752,144.2143,144.2404,3891.0
2016-08-11 13:20:00,165.79,165.87,165.7,165.87,5361.0,144.2404,144.31,144.1621,144.31,5361.0
2016-08-11 13:25:00,165.86,165.96,165.85,165.87,5389.0,144.3013,144.3883,144.2926,144.31,5389.0
2016-08-11 13:30:00,165.85,165.86,165.77,165.79,2861.0,144.2926,144.3013,144.223,144.2404,2861.0
2016-08-11 13:35:00,165.76,165.78,165.73,165.77,2900.0,144.2143,144.2317,144.1882,144.223,2900.0
2016-08-11 13:40:00,165.77,165.82,165.77,165.8,10309.0,144.223,144.2665,144.223,144.2491,10309.0
2016-08-11 13:45:00,165.79,165.85,165.77,165.84,8377.0,144.2404,144.2926,144.223,144.2839,8377.0
2016-08-11 13:50:00,165.86,165.95,165.8,165.82,4465.0,144.3013,144.3796,144.2491,144.2665,4465.0
2016-08-11 13:55:00,165.81,165.81,165.73,165.81,3818.0,144.2578,144.2578,144.1882,144.2578,3818.0
2016-08-11 14:00:00,165.84,165.85,165.73,165.78,4095.0,144.2839,144.2926,144.1882,144.2317,4095.0
2016-08-11 14:05:00,165.8,165.81,165.75,165.77,5688.0,144.2491,144.2578,144.2056,144.223,5688.0
2016-08-11 14:10:00,165.79,165.99,165.79,165.93,7746.0,144.2404,144.4144,144.2404,144.3622,7746.0
2016-08-11 14:15:00,165.94,165.96,165.87,165.9,5364.0,144.3709,144.3883,144.31,144.3361,5364.0
2016-08-11 14:20:00,165.89,166.04,165.88,166.01,7559.0,144.3274,144.4579,144.3187,144.4318,7559.0
2016-08-11 14:25:00,166.01,166.13,166.01,166.04,5263.0,144.4318,144.5362,144.4318,144.4579,5263.0
2016-08-11 14:30:00,166.03,166.08,165.97,166.08,5204.0,144.4492,144.4927,144.397,144.4927,5204.0
2016-08-11 14:35:00,166.05,166.07,165.96,166.01,5236.0,144.4666,144.484,144.3883,144.4318,5236.0
2016-08-11 14:40:00,165.98,165.99,165.95,165.95,4270.0,144.4057,144.4144,144.3796,144.3796,4270.0
2016-08-11 14:45:00,165.96,165.97,165.89,165.9,4838.0,144.3883,144.397,144.3274,144.3361,4838.0
2016-08-11 14:50:00,165.89,165.99,165.89,165.95,5737.0,144.3274,144.4144,144.3274,144.3796,5737.0
2016-08-11 14:55:00,165.95,165.95,165.75,165.88,5166.0,144.3796,144.3796,144.2056,144.3187,5166.0
2016-08-11 15:00:00,165.92,165.93,165.87,165.89,5390.0,144.3535,144.3622,144.31,144.3274,5390.0
2016-08-11 15:05:00,165.91,165.91,165.84,165.89,6984.0,144.3448,144.3448,144.2839,144.3274,6984.0
2016-08-11 15:10:00,165.88,165.88,165.77,165.81,3641.0,144.3187,144.3187,144.223,144.2578,3641.0
2016-08-11 15:15:00,165.82,165.82,165.71,165.73,6387.0,144.2665,144.2665,144.1708,144.1882,6387.0
2016-08-11 15:20:00,165.74,165.85,165.74,165.8,8102.0,144.1969,144.2926,144.1969,144.2491,8102.0
2016-08-11 15:25:00,165.82,165.84,165.76,165.79,6427.0,144.2665,144.2839,144.2143,144.2404,6427.0
2016-08-11 15:30:00,165.81,165.82,165.64,165.68,11454.0,144.2578,144.2665,144.1099,144.1447,11454.0
2016-08-11 15:35:00,165.68,165.86,165.68,165.8,11513.0,144.1447,144.3013,144.1447,144.2491,11513.0
2016-08-11 15:40:00,165.8,165.84,165.74,165.82,16679.0,144.2491,144.2839,144.1969,144.2665,16679.0
2016-08-11 15:45:00,165.84,166.02,165.84,166.0,28641.0,144.2839,144.4405,144.2839,144.4231,28641.0
2016-08-11 15:50:00,166.0,166.01,165.92,165.94,31173.0,144.4231,144.4318,144.3535,144.3709,31173.0
2016-08-11 15:55:00,165.94,165.94,165.77,165.77,48552.0,144.3709,144.3709,144.223,144.223,48552.0
2016-08-12 09:30:00,165.12,165.5,164.65,165.5,31816.0,143.6575,143.9881,143.2486,143.9881,31816.0
2016-08-12 09:35:00,165.28,165.3,164.68,164.99,8220.0,143.7967,143.8141,143.2747,143.5444,8220.0
2016-08-12 09:40:00,164.99,165.45,164.99,165.14,8056.0,143.5444,143.9446,143.5444,143.6749,8056.0
2016-08-12 09:45:00,165.14,165.38,165.09,165.35,10128.0,143.6749,143.8837,143.6314,143.8576,10128.0
2016-08-12 09:50:00,165.35,165.65,165.33,165.52,5412.0,143.8576,144.1186,143.8402,144.0055,5412.0
2016-08-12 09:55:00,165.48,165.73,165.48,165.59,5308.0,143.9707,144.1882,143.9707,144.0664,5308.0
2016-08-12 10:00:00,165.66,165.76,165.57,165.58,5751.0,144.1273,144.2143,144.049,144.0577,5751.0
2016-08-12 10:05:00,165.54,165.6,165.41,165.5,3595.0,144.0229,144.0751,143.9098,143.9881,3595.0
2016-08-12 10:10:00,165.52,165.67,165.44,165.67,7732.0,144.0055,144.136,143.9359,144.136,7732.0
2016-08-12 10:15:00,165.73,165.8,165.65,165.74,5386.0,144.1882,144.2491,144.1186,144.1969,5386.0
2016-08-12 10:20:00,165.75,165.94,165.68,165.9,5922.0,144.2056,144.3709,144.1447,144.3361,5922.0
2016-08-12 10:25:00,165.91,165.93,165.77,165.88,7910.0,144.3448,144.3622,144.223,144.3187,7910.0
2016-08-12 10:30:00,165.91,166.0,165.89,165.94,7868.0,144.3448,144.4231,144.3274,144.3709,7868.0
2016-08-12 10:35:00,165.95,165.99,165.9,165.96,5239.0,144.3796,144.4144,144.3361,144.3883,5239.0
2016-08-12 10:40:00,165.94,165.95,165.81,165.91,5880.0,144.3709,144.3796,144.2578,144.3448,5880.0
2016-08-12 10:45:00,165.92,165.98,165.86,165.86,3221.0,144.3535,144.4057,144.3013,144.3013,3221.0
2016-08-12 10:50:00,165.86,166.0,165.85,165.95,7418.0,144.3013,144.4231,144.2926,144.3796,7418.0
2016-08-12 10:55:00,165.95,165.98,165.85,165.86,3167.0,144.3796,144.4057,144.2926,144.3013,3167.0
2016-08-12 11:00:00,165.89,165.91,165.85,165.88,4832.0,144.3274,144.3448,144.2926,144.3187,4832.0
2016-08-12 11:05:00,165.88,165.88,165.73,165.73,6464.0,144.3187,144.3187,144.1882,144.1882,6464.0
2016-08-12 11:10:00,165.7,165.71,165.67,165.68,1631.0,144.1621,144.1708,144.136,144.1447,1631.0
2016-08-12 11:15:00,165.72,165.75,165.67,165.69,9234.0,144.1795,144.2056,144.136,144.1534,9234.0
2016-08-12 11:20:00,165.69,165.8,165.68,165.73,6603.0,144.1534,144.2491,144.1447,144.1882,6603.0
2016-08-12 11:25:00,165.74,165.84,165.67,165.84,5741.0,144.1969,144.2839,144.136,144.2839,5741.0
2016-08-12 11:30:00,165.88,165.88,165.75,165.77,2834.0,144.3187,144.3187,144.2056,144.223,2834.0
2016-08-12 11:35:00,165.76,165.76,165.66,165.67,2200.0,144.2143,144.2143,144.1273,144.136,2200.0
2016-08-12 11:40:00,165.65,165.66,165.45,165.5,6353.0,144.1186,144.1273,143.9446,143.9881,6353.0
2016-08-12 11:45:00,165.49,165.65,165.48,165.61,5268.0,143.9794,144.1186,143.9707,144.0838,5268.0
2016-08-12 11:50:00,165.59,165.6,165.49,165.58,6389.0,144.0664,144.0751,143.9794,144.0577,6389.0
2016-08-12 11:55:00,165.6,165.73,165.59,165.72,3800.0,144.0751,144.1882,144.0664,144.1795,3800.0
2016-08-12 12:00:00,165.72,165.79,165.67,165.72,3926.0,144.1795,144.2404,144.136,144.1795,3926.0
2016-08-12 12:05:00,165.69,165.69,165.58,165.66,3039.0,144.1534,144.1534,144.0577,144.1273,3039.0
2016-08-12 12:10:00,165.69,165.7,165.63,165.7,4119.0,144.1534,144.1621,144.1012,144.1621,4119.0
2016-08-12 12:15:00,165.69,165.69,165.6,165.62,3850.0,144.1534,144.1534,144.0751,144.0925,3850.0
2016-08-12 12:20:00,165.65,165.69,165.6,165.61,3751.0,144.1186,144.1534,144.0751,144.0838,3751.0
2016-08-12 12:25:00,165.59,165.76,165.56,165.61,4749.0,144.0664,144.2143,144.0403,144.0838,4749.0
2016-08-12 12:30:00,165.6,165.79,165.58,165.79,3213.0,144.0751,144.2404,144.0577,144.2404,3213.0
2016-08-12 12:35:00,165.78,165.86,165.72,165.72,5535.0,144.2317,144.3013,144.1795,144.1795,5535.0
2016-08-12 12:40:00,165.71,165.78,165.7,165.76,3300.0,144.1708,144.2317,144.1621,144.2143,3300.0
2016-08-12 12:45:00,165.77,165.83,165.75,165.75,4490.0,144.223,144.2752,144.2056,144.2056,4490.0
2016-08-12 12:50:00,165.75,165.8,165.74,165.8,3300.0,144.2056,144.2491,144.1969,144.2491,3300.0
2016-08-12 12:55:00,165.82,165.85,165.8,165.81,4123.0,144.2665,144.2926,144.2491,144.2578,4123.0
2016-08-12 13:00:00,165.8,165.8,165.63,165.67,7743.0,144.2491,144.2491,144.1012,144.136,7743.0
2016-08-12 13:05:00,165.67,165.71,165.63,165.68,4114.0,144.136,144.1708,144.1012,144.1447,4114.0
2016-08-12 13:10:00,165.7,165.71,165.66,165.69,6000.0,144.1621,144.1708,144.1273,144.1534,6000.0
2016-08-12 13:15:00,165.67,165.74,165.67,165.72,10637.0,144.136,144.1969,144.136,144.1795,10637.0
2016-08-12 13:20:00,165.71,165.81,165.64,165.64,2529.0,144.1708,144.2578,144.1099,144.1099,2529.0
2016-08-12 13:25:00,165.64,165.68,165.59,165.67,4001.0,144.1099,144.1447,144.0664,144.136,4001.0
2016-08-12 13:30:00,165.67,165.67,165.51,165.51,3520.0,144.136,144.136,143.9968,143.9968,3520.0
2016-08-12 13:35:00,165.51,165.52,165.42,165.46,4069.0,143.9968,144.0055,143.9185,143.9533,4069.0
2016-08-12 13:40:00,165.46,165.58,165.45,165.54,2000.0,143.9533,144.0577,143.9446,144.0229,2000.0
2016-08-12 13:45:00,165.56,165.56,165.4,165.41,6835.0,144.0403,144.0403,143.9011,143.9098,6835.0
2016-08-12 13:50:00,165.41,165.52,165.36,165.5,6295.0,143.9098,144.0055,143.8663,143.9881,6295.0
2016-08-12 13:55:00,165.46,165.48,165.4,165.4,2601.0,143.9533,143.9707,143.9011,143.9011,2601.0
2016-08-12 14:00:00,165.37,165.39,165.29,165.32,5737.0,143.875,143.8924,143.8054,143.8315,5737.0
2016-08-12 14:05:00,165.34,165.55,165.34,165.5,2992.0,143.8489,144.0316,143.8489,143.9881,2992.0
2016-08-12 14:10:00,165.49,165.52,165.46,165.52,3039.0,143.9794,144.0055,143.9533,144.0055,3039.0
2016-08-12 14:15:00,165.5,165.5,165.42,165.43,4150.0,143.9881,143.9881,143.9185,143.9272,4150.0
2016-08-12 14:20:00,165.43,165.5,165.38,165.5,4271.0,143.9272,143.9881,143.8837,143.9881,4271.0
2016-08-12 14:25:00,165.54,165.56,165.5,165.53,2890.0,144.0229,144.0403,143.9881,144.0142,2890.0
2016-08-12 14:30:00,165.55,165.57,165.48,165.55,5638.0,144.0316,144.049,143.9707,144.0316,5638.0
2016-08-12 14:35:00,165.54,165.55,165.49,165.49,3790.0,144.0229,144.0316,143.9794,143.9794,3790.0
2016-08-12 14:40:00,165.48,165.58,165.44,165.55,3400.0,143.9707,144.0577,143.9359,144.0316,3400.0
2016-08-12 14:45:00,165.56,165.61,165.56,165.6,1200.0,144.0403,144.0838,144.0403,144.0751,1200.0
2016-08-12 14:50:00,165.62,165.62,165.55,165.55,7634.0,144.0925,144.0925,144.0316,144.0316,7634.0
2016-08-12 14:55:00,165.53,165.56,165.43,165.5,6780.0,144.0142,144.0403,143.9272,143.9881,6780.0
2016-08-12 15:00:00,165.52,165.55,165.48,165.53,10324.0,144.0055,144.0316,143.9707,144.0142,10324.0
2016-08-12 15:05:00,165.51,165.53,165.48,165.52,3373.0,143.9968,144.0142,143.9707,144.0055,3373.0
2016-08-12 15:10:00,165.51,165.54,165.48,165.54,7100.0,143.9968,144.0229,143.9707,144.0229,7100.0
2016-08-12 15:15:00,165.54,165.55,165.52,165.53,4751.0,144.0229,144.0316,144.0055,144.0142,4751.0
2016-08-12 15:20:00,165.52,165.57,165.52,165.56,7109.0,144.0055,144.049,144.0055,144.0403,7109.0
2016-08-12 15:25:00,165.55,165.56,165.53,165.54,9412.0,144.0316,144.0403,144.0142,144.0229,9412.0
2016-08-12 15:30:00,165.54,165.61,165.44,165.61,8992.0,144.0229,144.0838,143.9359,144.0838,8992.0
2016-08-12 15:35:00,165.62,165.7,165.59,165.68,8519.0,144.0925,144.1621,144.0664,144.1447,8519.0
2016-08-12 15:40:00,165.66,165.66,165.6,165.66,5525.0,144.1273,144.1273,144.0751,144.1273,5525.0
2016-08-12 15:45:00,165.64,165.65,165.5,165.55,23593.0,144.1099,144.1186,143.9881,144.0316,23593.0
2016-08-12 15:50:00,165.52,165.62,165.52,165.6,25385.0,144.0055,144.0925,144.0055,144.0751,25385.0
2016-08-12 15:55:00,165.62,165.73,165.51,165.51,178546.0,144.0925,144.1882,143.9968,143.9968,178546.0
2016-08-15 09:30:00,165.7,166.72,165.7,166.35,18377.0,144.1621,145.0495,144.1621,144.7276,18377.0
2016-08-15 09:35:00,166.59,166.83,166.41,166.51,10033.0,144.9364,145.1452,144.7798,144.8668,10033.0
2016-08-15 09:40:00,166.57,166.57,166.31,166.43,4670.0,144.919,144.919,144.6928,144.7972,4670.0
2016-08-15 09:45:00,166.43,166.5,166.1,166.39,6065.0,144.7972,144.8581,144.5101,144.7624,6065.0
2016-08-15 09:50:00,166.44,166.54,166.34,166.34,5526.0,144.8059,144.8929,144.7189,144.7189,5526.0
2016-08-15 09:55:00,166.34,166.58,166.32,166.49,12477.0,144.7189,144.9277,144.7015,144.8494,12477.0
2016-08-15 10:00:00,166.51,166.71,166.43,166.59,12298.0,144.8668,145.0408,144.7972,144.9364,12298.0
2016-08-15 10:05:00,166.56,166.61,166.36,166.38,8684.0,144.9103,144.9538,144.7363,144.7537,8684.0
2016-08-15 10:10:00,166.43,166.64,166.25,166.6,10648.0,144.7972,144.9799,144.6406,144.9451,10648.0
2016-08-15 10:15:00,166.63,166.8,166.6,166.61,8481.0,144.9712,145.1191,144.9451,144.9538,8481.0
2016-08-15 10:20:00,166.62,166.79,166.6,166.68,7559.0,144.9625,145.1104,144.9451,145.0147,7559.0
2016-08-15 10:25:00,166.68,166.8,166.68,166.77,5224.0,145.0147,145.1191,145.0147,145.093,5224.0
2016-08-15 10:30:00,166.8,166.84,166.72,166.81,6707.0,145.1191,145.1539,145.0495,145.1278,6707.0
2016-08-15 10:35:00,166.83,166.87,166.77,166.8,3728.0,145.1452,145.18,145.093,145.1191,3728.0
2016-08-15 10:40:00,166.8,166.98,166.8,166.91,9561.0,145.1191,145.2757,145.1191,145.2148,9561.0
2016-08-15 10:45:00,166.91,166.98,166.89,166.95,5315.0,145.2148,145.2757,145.1974,145.2496,5315.0
2016-08-15 10:50:00,166.92,166.98,166.89,166.96,4255.0,145.2235,145.2757,145.1974,145.2583,4255.0
2016-08-15 10:55:00,166.98,167.0,166.85,166.85,4300.0,145.2757,145.2931,145.1626,145.1626,4300.0
2016-08-15 11:00:00,166.86,166.92,166.84,166.86,4700.0,145.1713,145.2235,145.1539,145.1713,4700.0
2016-08-15 11:05:00,166.87,166.88,166.8,166.85,7200.0,145.18,145.1887,145.1191,145.1626,7200.0
2016-08-15 11:10:00,166.85,166.91,166.77,166.85,5945.0,145.1626,145.2148,145.093,145.1626,5945.0
2016-08-15 11:15:00,166.85,166.9,166.8,166.83,5914.0,145.1626,145.2061,145.1191,145.1452,5914.0
2016-08-15 11:20:00,166.8,166.95,166.8,166.95,6500.0,145.1191,145.2496,145.1191,145.2496,6500.0
2016-08-15 11:25:00,166.95,166.98,166.88,166.92,5054.0,145.2496,145.2757,145.1887,145.2235,5054.0
2016-08-15 11:30:00,166.95,166.99,166.86,166.92,5457.0,145.2496,145.2844,145.1713,145.2235,5457.0
2016-08-15 11:35:00,166.94,166.97,166.86,166.88,5662.0,145.2409,145.267,145.1713,145.1887,5662.0
2016-08-15 11:40:00,166.88,166.95,166.86,166.9,8568.0,145.1887,145.2496,145.1713,145.2061,8568.0
2016-08-15 11:45:00,166.86,166.94,166.83,166.89,10909.0,145.1713,145.2409,145.1452,145.1974,10909.0
2016-08-15 11:50:00,166.91,166.93,166.81,166.89,10665.0,145.2148,145.2322,145.1278,145.1974,10665.0
2016-08-15 11:55:00,166.89,166.93,166.85,166.93,10919.0,145.1974,145.2322,145.1626,145.2322,10919.0
2016-08-15 12:00:00,166.94,166.98,166.91,166.93,11305.0,145.2409,145.2757,145.2148,145.2322,11305.0
2016-08-15 12:05:00,166.94,166.99,166.91,166.98,6500.0,145.2409,145.2844,145.2148,145.2757,6500.0
2016-08-15 12:10:00,166.97,166.97,166.91,166.95,6551.0,145.267,145.267,145.2148,145.2496,6551.0
2016-08-15 12:15:00,166.95,166.98,166.87,166.92,7205.0,145.2496,145.2757,145.18,145.2235,7205.0
2016-08-15 12:20:00,166.91,166.99,166.9,166.98,7169.0,145.2148,145.2844,145.2061,145.2757,7169.0
2016-08-15 12:25:00,166.99,167.0,166.91,166.92,5444.0,145.2844,145.2931,145.2148,145.2235,5444.0
2016-08-15 12:30:00,166.92,166.95,166.87,166.92,5254.0,145.2235,145.2496,145.18,145.2235,5254.0
2016-08-15 12:35:00,166.9,166.94,166.85,166.86,7069.0,145.2061,145.2409,145.1626,145.1713,7069.0
2016-08-15 12:40:00,166.86,166.87,166.8,166.81,7377.0,145.1713,145.18,145.1191,145.1278,7377.0
2016-08-15 12:45:00,166.81,166.84,166.79,166.81,18030.0,145.1278,145.1539,145.1104,145.1278,18030.0
2016-08-15 12:50:00,166.81,166.95,166.81,166.93,7350.0,145.1278,145.2496,145.1278,145.2322,7350.0
2016-08-15 12:55:00,166.91,166.92,166.78,166.78,8646.0,145.2148,145.2235,145.1017,145.1017,8646.0
2016-08-15 13:00:00,166.81,166.82,166.78,166.8,6339.0,145.1278,145.1365,145.1017,145.1191,6339.0
2016-08-15 13:05:00,166.81,166.81,166.67,166.67,9190.0,145.1278,145.1278,145.006,145.006,9190.0
2016-08-15 13:10:00,166.65,166.71,166.64,166.66,4346.0,144.9886,145.0408,144.9799,144.9973,4346.0
2016-08-15 13:15:00,166.67,166.68,166.55,166.56,14962.0,145.006,145.0147,144.9016,144.9103,14962.0
2016-08-15 13:20:00,166.56,166.64,166.55,166.61,15151.0,144.9103,144.9799,144.9016,144.9538,15151.0
2016-08-15 13:25:00,166.6,166.63,166.59,166.63,6258.0,144.9451,144.9712,144.9364,144.9712,6258.0
2016-08-15 13:30:00,166.65,166.73,166.65,166.72,13279.0,144.9886,145.0582,144.9886,145.0495,13279.0
2016-08-15 13:35:00,166.71,166.75,166.69,166.69,7853.0,145.0408,145.0756,145.0234,145.0234,7853.0
2016-08-15 13:40:00,166.68,166.8,166.65,166.79,7345.0,145.0147,145.1191,144.9886,145.1104,7345.0
2016-08-15 13:45:00,166.77,166.78,166.63,166.67,7901.0,145.093,145.1017,144.9712,145.006,7901.0
2016-08-15 13:50:00,166.67,166.75,166.65,166.72,7159.0,145.006,145.0756,144.9886,145.0495,7159.0
2016-08-15 13:55:00,166.7,166.74,166.69,166.73,7546.0,145.0321,145.0669,145.0234,145.0582,7546.0
2016-08-15 14:00:00,166.73,166.77,166.64,166.67,7853.0,145.0582,145.093,144.9799,145.006,7853.0
2016-08-15 14:05:00,166.67,166.8,166.64,166.8,11492.0,145.006,145.1191,144.9799,145.1191,11492.0
2016-08-15 14:10:00,166.81,166.86,166.77,166.84,8832.0,145.1278,145.1713,145.093,145.1539,8832.0
2016-08-15 14:15:00,166.85,166.91,166.81,166.87,7649.0,145.1626,145.2148,145.1278,145.18,7649.0
2016-08-15 14:20:00,166.87,166.88,166.79,166.84,7360.0,145.18,145.1887,145.1104,145.1539,7360.0
2016-08-15 14:25:00,166.85,166.88,166.81,166.81,7209.0,145.1626,145.1887,145.1278,145.1278,7209.0
2016-08-15 14:30:00,166.81,166.84,166.73,166.74,7501.0,145.1278,145.1539,145.0582,145.0669,7501.0
2016-08-15 14:35:00,166.75,166.79,166.72,166.73,8447.0,145.0756,145.1104,145.0495,145.0582,8447.0
2016-08-15 14:40:00,166.72,166.77,166.72,166.72,9347.0,145.0495,145.093,145.0495,145.0495,9347.0
2016-08-15 14:45:00,166.7,166.82,166.68,166.8,13466.0,145.0321,145.1365,145.0147,145.1191,13466.0
2016-08-15 14:50:00,166.81,166.89,166.77,166.81,7964.0,145.1278,145.1974,145.093,145.1278,7964.0
2016-08-15 14:55:00,166.82,166.84,166.72,166.72,8116.0,145.1365,145.1539,145.0495,145.0495,8116.0
2016-08-15 15:00:00,166.74,166.75,166.66,166.72,4920.0,145.0669,145.0756,144.9973,145.0495,4920.0
2016-08-15 15:05:00,166.74,166.8,166.73,166.78,13578.0,145.0669,145.1191,145.0582,145.1017,13578.0
2016-08-15 15:10:00,166.78,166.8,166.73,166.75,7982.0,145.1017,145.1191,145.0582,145.0756,7982.0
2016-08-15 15:15:00,166.74,166.76,166.61,166.63,9227.0,145.0669,145.0843,144.9538,144.9712,9227.0
2016-08-15 15:20:00,166.62,166.68,166.6,166.67,10545.0,144.9625,145.0147,144.9451,145.006,10545.0
2016-08-15 15:25:00,166.66,166.67,166.6,166.63,10123.0,144.9973,145.006,144.9451,144.9712,10123.0
2016-08-15 15:30:00,166.62,166.7,166.62,166.64,19688.0,144.9625,145.0321,144.9625,144.9799,19688.0
2016-08-15 15:35:00,166.64,166.69,166.6,166.6,15871.0,144.9799,145.0234,144.9451,144.9451,15871.0
2016-08-15 15:40:00,166.61,166.72,166.59,166.6,26188.0,144.9538,145.0495,144.9364,144.9451,26188.0
2016-08-15 15:45:00,166.58,166.6,166.46,166.46,19407.0,144.9277,144.9451,144.8233,144.8233,19407.0
2016-08-15 15:50:00,166.46,166.52,166.43,166.44,30957.0,144.8233,144.8755,144.7972,144.8059,30957.0
2016-08-15 15:55:00,166.43,166.45,166.35,166.39,46559.0,144.7972,144.8146,144.7276,144.7624,46559.0
2016-08-16 09:30:00,165.9,166.35,165.59,166.35,17363.0,144.3361,144.7276,144.0664,144.7276,17363.0
2016-08-16 09:35:00,166.27,166.34,165.95,166.22,6362.0,144.658,144.7189,144.3796,144.6145,6362.0
2016-08-16 09:40:00,166.21,166.48,166.06,166.31,11865.0,144.6058,144.8407,144.4753,144.6928,11865.0
2016-08-16 09:45:00,166.38,166.75,166.32,166.71,6494.0,144.7537,145.0756,144.7015,145.0408,6494.0
2016-08-16 09:50:00,166.68,166.83,166.62,166.73,7694.0,145.0147,145.1452,144.9625,145.0582,7694.0
2016-08-16 09:55:00,166.76,166.76,166.59,166.6,4717.0,145.0843,145.0843,144.9364,144.9451,4717.0
2016-08-16 10:00:00,166.56,166.85,166.55,166.73,4088.0,144.9103,145.1626,144.9016,145.0582,4088.0
2016-08-16 10:05:00,166.79,166.79,166.56,166.56,3352.0,145.1104,145.1104,144.9103,144.9103,3352.0
2016-08-16 10:10:00,166.6,166.65,166.5,166.61,2400.0,144.9451,144.9886,144.8581,144.9538,2400.0
2016-08-16 10:15:00,166.55,166.6,166.39,166.41,4517.0,144.9016,144.9451,144.7624,144.7798,4517.0
2016-08-16 10:20:00,166.41,166.65,166.41,166.65,6658.0,144.7798,144.9886,144.7798,144.9886,6658.0
2016-08-16 10:25:00,166.65,166.68,166.59,166.63,11844.0,144.9886,145.0147,144.9364,144.9712,11844.0
2016-08-16 10:30:00,166.63,166.7,166.55,166.7,16965.0,144.9712,145.0321,144.9016,145.0321,16965.0
2016-08-16 10:35:00,166.7,166.85,166.68,166.84,9450.0,145.0321,145.1626,145.0147,145.1539,9450.0
2016-08-16 10:40:00,166.79,166.88,166.66,166.66,4688.0,145.1104,145.1887,144.9973,144.9973,4688.0
2016-08-16 10:45:00,166.69,166.8,166.68,166.8,6500.0,145.0234,145.1191,145.0147,145.1191,6500.0
2016-08-16 10:50:00,166.75,166.85,166.72,166.72,5226.0,145.0756,145.1626,145.0495,145.0495,5226.0
2016-08-16 10:55:00,166.73,166.78,166.67,166.76,5917.0,145.0582,145.1017,145.006,145.0843,5917.0
2016-08-16 11:00:00,166.75,166.98,166.72,166.96,8573.0,145.0756,145.2757,145.0495,145.2583,8573.0
2016-08-16 11:05:00,166.96,166.96,166.74,166.83,15610.0,145.2583,145.2583,145.0669,145.1452,15610.0
2016-08-16 11:10:00,166.83,166.95,166.83,166.94,9361.0,145.1452,145.2496,145.1452,145.2409,9361.0
2016-08-16 11:15:00,166.94,166.99,166.91,166.93,4736.0,145.2409,145.2844,145.2148,145.2322,4736.0
2016-08-16 11:20:00,166.96,167.07,166.96,167.03,15198.0,145.2583,145.354,145.2583,145.3192,15198.0
2016-08-16 11:25:00,167.01,167.02,166.93,167.02,4400.0,145.3018,145.3105,145.2322,145.3105,4400.0
2016-08-16 11:30:00,166.99,167.05,166.81,166.81,4600.0,145.2844,145.3366,145.1278,145.1278,4600.0
2016-08-16 11:35:00,166.81,166.83,166.73,166.76,12051.0,145.1278,145.1452,145.0582,145.0843,12051.0
2016-08-16 11:40:00,166.74,166.75,166.59,166.59,7926.0,145.0669,145.0756,144.9364,144.9364,7926.0
2016-08-16 11:45:00,166.61,166.65,166.57,166.65,2931.0,144.9538,144.9886,144.919,144.9886,2931.0
2016-08-16 11:50:00,166.68,166.9,166.68,166.9,2634.0,145.0147,145.2061,145.0147,145.2061,2634.0
2016-08-16 11:55:00,166.92,167.11,166.9,167.09,4377.0,145.2235,145.3888,145.2061,145.3714,4377.0
2016-08-16 12:00:00,167.06,167.06,166.88,166.89,4580.0,145.3453,145.3453,145.1887,145.1974,4580.0
2016-08-16 12:05:00,166.91,166.96,166.82,166.88,3956.0,145.2148,145.2583,145.1365,145.1887,3956.0
2016-08-16 12:10:00,166.93,167.02,166.88,167.02,7068.0,145.2322,145.3105,145.1887,145.3105,7068.0
2016-08-16 12:15:00,167.01,167.08,166.95,167.06,3666.0,145.3018,145.3627,145.2496,145.3453,3666.0
2016-08-16 12:20:00,167.07,167.07,166.92,166.94,4000.0,145.354,145.354,145.2235,145.2409,4000.0
2016-08-16 12:25:00,166.95,166.98,166.85,166.91,5679.0,145.2496,145.2757,145.1626,145.2148,5679.0
2016-08-16 12:30:00,166.89,166.99,166.88,166.93,7000.0,145.1974,145.2844,145.1887,145.2322,7000.0
2016-08-16 12:35:00,166.97,167.04,166.94,167.04,4564.0,145.267,145.3279,145.2409,145.3279,4564.0
2016-08-16 12:40:00,167.03,167.04,166.97,167.01,4118.0,145.3192,145.3279,145.267,145.3018,4118.0
2016-08-16 12:45:00,167.04,167.11,166.98,167.11,5827.0,145.3279,145.3888,145.2757,145.3888,5827.0
2016-08-16 12:50:00,167.1,167.11,166.96,166.96,4051.0,145.3801,145.3888,145.2583,145.2583,4051.0
2016-08-16 12:55:00,166.97,167.01,166.91,166.93,4339.0,145.267,145.3018,145.2148,145.2322,4339.0
2016-08-16 13:00:00,166.92,166.92,166.82,166.85,4486.0,145.2235,145.2235,145.1365,145.1626,4486.0
2016-08-16 13:05:00,166.85,166.87,166.79,166.79,3550.0,145.1626,145.18,145.1104,145.1104,3550.0
2016-08-16 13:10:00,166.8,166.85,166.7,166.72,5231.0,145.1191,145.1626,145.0321,145.0495,5231.0
2016-08-16 13:15:00,166.65,166.71,166.59,166.63,4327.0,144.9886,145.0408,144.9364,144.9712,4327.0
2016-08-16 13:20:00,166.64,166.64,166.57,166.6,2911.0,144.9799,144.9799,144.919,144.9451,2911.0
2016-08-16 13:25:00,166.61,166.67,166.59,166.67,2780.0,144.9538,145.006,144.9364,145.006,2780.0
2016-08-16 13:30:00,166.68,166.69,166.6,166.6,4214.0,145.0147,145.0234,144.9451,144.9451,4214.0
2016-08-16 13:35:00,166.59,166.63,166.53,166.63,2500.0,144.9364,144.9712,144.8842,144.9712,2500.0
2016-08-16 13:40:00,166.63,166.7,166.62,166.7,3435.0,144.9712,145.0321,144.9625,145.0321,3435.0
2016-08-16 13:45:00,166.71,166.76,166.69,166.74,3952.0,145.0408,145.0843,145.0234,145.0669,3952.0
2016-08-16 13:50:00,166.73,166.74,166.62,166.66,9657.0,145.0582,145.0669,144.9625,144.9973,9657.0
2016-08-16 13:55:00,166.68,166.73,166.67,166.69,3110.0,145.0147,145.0582,145.006,145.0234,3110.0
2016-08-16 14:00:00,166.69,166.7,166.65,166.7,3622.0,145.0234,145.0321,144.9886,145.0321,3622.0
2016-08-16 14:05:00,166.72,166.73,166.64,166.65,1950.0,145.0495,145.0582,144.9799,144.9886,1950.0
2016-08-16 14:10:00,166.66,166.68,166.54,166.54,3214.0,144.9973,145.0147,144.8929,144.8929,3214.0
2016-08-16 14:15:00,166.54,166.69,166.52,166.69,14318.0,144.8929,145.0234,144.8755,145.0234,14318.0
2016-08-16 14:20:00,166.69,166.83,166.67,166.75,7917.0,145.0234,145.1452,145.006,145.0756,7917.0
2016-08-16 14:25:00,166.73,166.87,166.69,166.86,3019.0,145.0582,145.18,145.0234,145.1713,3019.0
2016-08-16 14:30:00,166.82,166.86,166.7,166.78,11279.0,145.1365,145.1713,145.0321,145.1017,11279.0
2016-08-16 14:35:00,166.77,166.82,166.73,166.82,5140.0,145.093,145.1365,145.0582,145.1365,5140.0
2016-08-16 14:40:00,166.79,166.89,166.77,166.89,6760.0,145.1104,145.1974,145.093,145.1974,6760.0
2016-08-16 14:45:00,166.88,166.9,166.77,166.78,14910.0,145.1887,145.2061,145.093,145.1017,14910.0
2016-08-16 14:50:00,166.78,166.98,166.76,166.98,12501.0,145.1017,145.2757,145.0843,145.2757,12501.0
2016-08-16 14:55:00,166.98,167.0,166.91,166.92,23189.0,145.2757,145.2931,145.2148,145.2235,23189.0
2016-08-16 15:00:00,166.92,167.06,166.92,167.04,7550.0,145.2235,145.3453,145.2235,145.3279,7550.0
2016-08-16 15:05:00,167.03,167.11,167.03,167.09,10680.0,145.3192,145.3888,145.3192,145.3714,10680.0
2016-08-16 15:10:00,167.08,167.1,166.89,166.9,8686.0,145.3627,145.3801,145.1974,145.2061,8686.0
2016-08-16 15:15:00,166.88,166.97,166.81,166.94,16153.0,145.1887,145.267,145.1278,145.2409,16153.0
2016-08-16 15:20:00,166.92,167.12,166.92,167.08,12300.0,145.2235,145.3975,145.2235,145.3627,12300.0
2016-08-16 15:25:00,167.12,167.13,166.96,167.0,14002.0,145.3975,145.4062,145.2583,145.2931,14002.0
2016-08-16 15:30:00,167.0,167.07,166.93,167.0,18258.0,145.2931,145.354,145.2322,145.2931,18258.0
2016-08-16 15:35:00,167.01,167.09,167.01,167.03,15789.0,145.3018,145.3714,145.3018,145.3192,15789.0
2016-08-16 15:40:00,167.03,167.04,166.91,167.02,18169.0,145.3192,145.3279,145.2148,145.3105,18169.0
2016-08-16 15:45:00,167.0,167.08,166.96,166.99,22241.0,145.2931,145.3627,145.2583,145.2844,22241.0
2016-08-16 15:50:00,167.01,167.01,166.88,166.98,23449.0,145.3018,145.3018,145.1887,145.2757,23449.0
2016-08-16 15:55:00,166.98,166.99,166.69,166.73,77183.0,145.2757,145.2844,145.0234,145.0582,77183.0
2016-08-17 09:30:00,166.99,166.99,166.62,166.75,11352.0,145.2844,145.2844,144.9625,145.0756,11352.0
2016-08-17 09:35:00,166.78,166.78,166.37,166.45,3143.0,145.1017,145.1017,144.745,144.8146,3143.0
2016-08-17 09:40:00,166.51,166.66,166.3,166.52,5970.0,144.8668,144.9973,144.6841,144.8755,5970.0
2016-08-17 09:45:00,166.67,167.14,166.58,167.13,6713.0,145.006,145.4149,144.9277,145.4062,6713.0
2016-08-17 09:50:00,166.95,167.16,166.85,167.04,7177.0,145.2496,145.4323,145.1626,145.3279,7177.0
2016-08-17 09:55:00,166.99,167.14,166.97,167.08,11591.0,145.2844,145.4149,145.267,145.3627,11591.0
2016-08-17 10:00:00,167.07,167.18,166.82,166.86,21590.0,145.354,145.4497,145.1365,145.1713,21590.0
2016-08-17 10:05:00,166.85,166.9,166.67,166.7,10222.0,145.1626,145.2061,145.006,145.0321,10222.0
2016-08-17 10:10:00,166.71,166.71,166.43,166.43,21423.0,145.0408,145.0408,144.7972,144.7972,21423.0
2016-08-17 10:15:00,166.44,166.52,166.41,166.44,7611.0,144.8059,144.8755,144.7798,144.8059,7611.0
2016-08-17 10:20:00,166.45,166.45,166.26,166.37,14852.0,144.8146,144.8146,144.6493,144.745,14852.0
2016-08-17 10:25:00,166.33,166.37,166.22,166.37,4600.0,144.7102,144.745,144.6145,144.745,4600.0
2016-08-17 10:30:00,166.37,166.74,166.37,166.74,4145.0,144.745,145.0669,144.745,145.0669,4145.0
2016-08-17 10:35:00,166.74,166.74,166.56,166.56,4517.0,145.0669,145.0669,144.9103,144.9103,4517.0
2016-08-17 10:40:00,166.55,166.58,166.49,166.57,8658.0,144.9016,144.9277,144.8494,144.919,8658.0
2016-08-17 10:45:00,166.61,166.73,166.58,166.62,6299.0,144.9538,145.0582,144.9277,144.9625,6299.0
2016-08-17 10:50:00,166.57,166.58,166.49,166.52,3860.0,144.919,144.9277,144.8494,144.8755,3860.0
2016-08-17 10:55:00,166.48,166.51,166.38,166.51,3934.0,144.8407,144.8668,144.7537,144.8668,3934.0
2016-08-17 11:00:00,166.46,166.61,166.45,166.49,5954.0,144.8233,144.9538,144.8146,144.8494,5954.0
2016-08-17 11:05:00,166.49,166.49,166.36,166.37,1872.0,144.8494,144.8494,144.7363,144.745,1872.0
2016-08-17 11:10:00,166.38,166.45,166.38,166.42,7746.0,144.7537,144.8146,144.7537,144.7885,7746.0
2016-08-17 11:15:00,166.42,166.46,166.35,166.4,4531.0,144.7885,144.8233,144.7276,144.7711,4531.0
2016-08-17 11:20:00,166.36,166.46,166.26,166.29,10538.0,144.7363,144.8233,144.6493,144.6754,10538.0
2016-08-17 11:25:00,166.28,166.28,166.1,166.15,15065.0,144.6667,144.6667,144.5101,144.5536,15065.0
2016-08-17 11:30:00,166.13,166.13,166.02,166.05,4833.0,144.5362,144.5362,144.4405,144.4666,4833.0
2016-08-17 11:35:00,166.02,166.04,165.95,165.96,5916.0,144.4405,144.4579,144.3796,144.3883,5916.0
2016-08-17 11:40:00,165.98,166.05,165.97,166.03,4650.0,144.4057,144.4666,144.397,144.4492,4650.0
2016-08-17 11:45:00,166.05,166.11,166.04,166.06,5282.0,144.4666,144.5188,144.4579,144.4753,5282.0
2016-08-17 11:50:00,166.05,166.05,165.96,165.98,6716.0,144.4666,144.4666,144.3883,144.4057,6716.0
2016-08-17 11:55:00,165.97,166.0,165.93,165.94,4907.0,144.397,144.4231,144.3622,144.3709,4907.0
2016-08-17 12:00:00,165.95,166.02,165.94,166.0,5861.0,144.3796,144.4405,144.3709,144.4231,5861.0
2016-08-17 12:05:00,166.02,166.1,166.01,166.09,4967.0,144.4405,144.5101,144.4318,144.5014,4967.0
2016-08-17 12:10:00,166.08,166.12,166.04,166.09,3508.0,144.4927,144.5275,144.4579,144.5014,3508.0
2016-08-17 12:15:00,166.08,166.18,166.08,166.12,9454.0,144.4927,144.5797,144.4927,144.5275,9454.0
2016-08-17 12:20:00,166.09,166.13,166.07,166.11,3468.0,144.5014,144.5362,144.484,144.5188,3468.0
2016-08-17 12:25:00,166.11,166.26,166.1,166.19,4860.0,144.5188,144.6493,144.5101,144.5884,4860.0
2016-08-17 12:30:00,166.22,166.25,166.15,166.2,7452.0,144.6145,144.6406,144.5536,144.5971,7452.0
2016-08-17 12:35:00,166.18,166.28,166.18,166.28,3847.0,144.5797,144.6667,144.5797,144.6667,3847.0
2016-08-17 12:40:00,166.29,166.29,166.08,166.08,5911.0,144.6754,144.6754,144.4927,144.4927,5911.0
2016-08-17 12:45:00,166.09,166.41,166.06,166.4,12218.0,144.5014,144.7798,144.4753,144.7711,12218.0
2016-08-17 12:50:00,166.44,166.5,166.38,166.41,8586.0,144.8059,144.8581,144.7537,144.7798,8586.0
2016-08-17 12:55:00,166.46,166.54,166.44,166.5,10479.0,144.8233,144.8929,144.8059,144.8581,10479.0
2016-08-17 13:00:00,166.48,166.49,166.43,166.47,4822.0,144.8407,144.8494,144.7972,144.832,4822.0
2016-08-17 13:05:00,166.43,166.43,166.32,166.35,7636.0,144.7972,144.7972,144.7015,144.7276,7636.0
2016-08-17 13:10:00,166.35,166.38,166.33,166.36,3297.0,144.7276,144.7537,144.7102,144.7363,3297.0
2016-08-17 13:15:00,166.36,166.39,166.35,166.37,5572.0,144.7363,144.7624,144.7276,144.745,5572.0
2016-08-17 13:20:00,166.38,166.38,166.32,166.33,12617.0,144.7537,144.7537,144.7015,144.7102,12617.0
2016-08-17 13:25:00,166.32,166.34,166.3,166.31,2600.0,144.7015,144.7189,144.6841,144.6928,2600.0
2016-08-17 13:30:00,166.32,166.32,166.21,166.21,2939.0,144.7015,144.7015,144.6058,144.6058,2939.0
2016-08-17 13:35:00,166.23,166.4,166.23,166.39,7153.0,144.6232,144.7711,144.6232,144.7624,7153.0
2016-08-17 13:40:00,166.4,166.43,166.28,166.31,3853.0,144.7711,144.7972,144.6667,144.6928,3853.0
2016-08-17 13:45:00,166.28,166.42,166.28,166.37,9762.0,144.6667,144.7885,144.6667,144.745,9762.0
2016-08-17 13:50:00,166.36,166.43,166.25,166.26,9909.0,144.7363,144.7972,144.6406,144.6493,9909.0
2016-08-17 13:55:00,166.23,166.23,166.0,166.04,5909.0,144.6232,144.6232,144.4231,144.4579,5909.0
2016-08-17 14:00:00,166.02,166.28,165.83,166.23,57161.0,144.4405,144.6667,144.2752,144.6232,57161.0
2016-08-17 14:05:00,166.19,166.43,166.14,166.33,9716.0,144.5884,144.7972,144.5449,144.7102,9716.0
2016-08-17 14:10:00,166.35,166.7,166.29,166.63,31003.0,144.7276,145.0321,144.6754,144.9712,31003.0
2016-08-17 14:15:00,166.62,166.66,166.36,166.41,8438.0,144.9625,144.9973,144.7363,144.7798,8438.0
2016-08-17 14:20:00,166.44,166.51,166.33,166.35,6270.0,144.8059,144.8668,144.7102,144.7276,6270.0
2016-08-17 14:25:00,166.37,166.48,166.35,166.39,3796.0,144.745,144.8407,144.7276,144.7624,3796.0
2016-08-17 14:30:00,166.43,166.46,166.27,166.36,4696.0,144.7972,144.8233,144.658,144.7363,4696.0
2016-08-17 14:35:00,166.38,166.43,166.29,166.37,24005.0,144.7537,144.7972,144.6754,144.745,24005.0
2016-08-17 14:40:00,166.34,166.42,166.25,166.25,16293.0,144.7189,144.7885,144.6406,144.6406,16293.0
2016-08-17 14:45:00,166.23,166.42,166.23,166.33,6709.0,144.6232,144.7885,144.6232,144.7102,6709.0
2016-08-17 14:50:00,166.3,166.33,166.1,166.1,9585.0,144.6841,144.7102,144.5101,144.5101,9585.0
2016-08-17 14:55:00,166.08,166.23,166.08,166.18,7846.0,144.4927,144.6232,144.4927,144.5797,7846.0
2016-08-17 15:00:00,166.23,166.25,166.1,166.19,12010.0,144.6232,144.6406,144.5101,144.5884,12010.0
2016-08-17 15:05:00,166.18,166.27,166.15,166.21,7090.0,144.5797,144.658,144.5536,144.6058,7090.0
2016-08-17 15:10:00,166.2,166.23,166.13,166.21,8631.0,144.5971,144.6232,144.5362,144.6058,8631.0
2016-08-17 15:15:00,166.2,166.22,166.11,166.15,7872.0,144.5971,144.6145,144.5188,144.5536,7872.0
2016-08-17 15:20:00,166.16,166.29,166.15,166.27,60613.0,144.5623,144.6754,144.5536,144.658,60613.0
2016-08-17 15:25:00,166.29,166.55,166.29,166.51,13519.0,144.6754,144.9016,144.6754,144.8668,13519.0
2016-08-17 15:30:00,166.52,166.65,166.46,166.52,21070.0,144.8755,144.9886,144.8233,144.8755,21070.0
2016-08-17 15:35:00,166.53,166.68,166.51,166.61,16574.0,144.8842,145.0147,144.8668,144.9538,16574.0
2016-08-17 15:40:00,166.64,166.68,166.56,166.57,13545.0,144.9799,145.0147,144.9103,144.919,13545.0
2016-08-17 15:45:00,166.58,166.7,166.58,166.69,19033.0,144.9277,145.0321,144.9277,145.0234,19033.0
2016-08-17 15:50:00,166.69,166.75,166.57,166.57,30445.0,145.0234,145.0756,144.919,144.919,30445.0
2016-08-17 15:55:00,166.58,166.59,166.42,166.45,51489.0,144.9277,144.9364,144.7885,144.8146,51489.0
2016-08-18 09:30:00,166.61,166.9,166.4,166.48,12371.0,144.9538,145.2061,144.7711,144.8407,12371.0
2016-08-18 09:35:00,166.49,166.73,166.41,166.41,9895.0,144.8494,145.0582,144.7798,144.7798,9895.0
2016-08-18 09:40:00,166.46,166.49,166.2,166.37,5506.0,144.8233,144.8494,144.5971,144.745,5506.0
2016-08-18 09:45:00,166.35,166.62,166.29,166.56,5019.0,144.7276,144.9625,144.6754,144.9103,5019.0
2016-08-18 09:50:00,166.49,166.54,166.43,166.49,4306.0,144.8494,144.8929,144.7972,144.8494,4306.0
2016-08-18 09:55:00,166.48,166.49,166.36,166.39,5600.0,144.8407,144.8494,144.7363,144.7624,5600.0
2016-08-18 10:00:00,166.39,166.51,166.37,166.43,9780.0,144.7624,144.8668,144.745,144.7972,9780.0
2016-08-18 10:05:00,166.42,166.49,166.38,166.41,4071.0,144.7885,144.8494,144.7537,144.7798,4071.0
2016-08-18 10:10:00,166.42,166.51,166.37,166.42,6942.0,144.7885,144.8668,144.745,144.7885,6942.0
2016-08-18 10:15:00,166.38,166.52,166.38,166.46,9353.0,144.7537,144.8755,144.7537,144.8233,9353.0
2016-08-18 10:20:00,166.48,166.65,166.46,166.63,6709.0,144.8407,144.9886,144.8233,144.9712,6709.0
2016-08-18 10:25:00,166.65,166.74,166.62,166.65,7936.0,144.9886,145.0669,144.9625,144.9886,7936.0
2016-08-18 10:30:00,166.66,166.94,166.66,166.93,5105.0,144.9973,145.2409,144.9973,145.2322,5105.0
2016-08-18 10:35:00,166.9,166.96,166.87,166.92,6791.0,145.2061,145.2583,145.18,145.2235,6791.0
2016-08-18 10:40:00,166.92,166.94,166.86,166.87,19411.0,145.2235,145.2409,145.1713,145.18,19411.0
2016-08-18 10:45:00,166.83,166.86,166.79,166.82,6909.0,145.1452,145.1713,145.1104,145.1365,6909.0
2016-08-18 10:50:00,166.83,166.86,166.8,166.81,4345.0,145.1452,145.1713,145.1191,145.1278,4345.0
2016-08-18 10:55:00,166.83,166.91,166.83,166.85,12348.0,145.1452,145.2148,145.1452,145.1626,12348.0
2016-08-18 11:00:00,166.86,166.87,166.82,166.83,4684.0,145.1713,145.18,145.1365,145.1452,4684.0
2016-08-18 11:05:00,166.79,166.86,166.79,166.85,6022.0,145.1104,145.1713,145.1104,145.1626,6022.0
2016-08-18 11:10:00,166.85,166.88,166.75,166.78,7000.0,145.1626,145.1887,145.0756,145.1017,7000.0
2016-08-18 11:15:00,166.76,166.76,166.63,166.72,7885.0,145.0843,145.0843,144.9712,145.0495,7885.0
2016-08-18 11:20:00,166.74,166.85,166.74,166.83,4183.0,145.0669,145.1626,145.0669,145.1452,4183.0
2016-08-18 11:25:00,166.8,166.85,166.79,166.79,3901.0,145.1191,145.1626,145.1104,145.1104,3901.0
2016-08-18 11:30:00,166.8,166.91,166.79,166.91,13838.0,145.1191,145.2148,145.1104,145.2148,13838.0
2016-08-18 11:35:00,166.91,166.91,166.88,166.91,18720.0,145.2148,145.2148,145.1887,145.2148,18720.0
2016-08-18 11:40:00,166.91,167.04,166.89,167.04,15654.0,145.2148,145.3279,145.1974,145.3279,15654.0
2016-08-18 11:45:00,167.08,167.22,167.06,167.17,12636.0,145.3627,145.4845,145.3453,145.441,12636.0
2016-08-18 11:50:00,167.15,167.28,167.15,167.21,14302.0,145.4236,145.5367,145.4236,145.4758,14302.0
2016-08-18 11:55:00,167.21,167.23,167.09,167.12,11090.0,145.4758,145.4932,145.3714,145.3975,11090.0
2016-08-18 12:00:00,167.16,167.17,167.04,167.12,6226.0,145.4323,145.441,145.3279,145.3975,6226.0
2016-08-18 12:05:00,167.15,167.28,167.12,167.25,6901.0,145.4236,145.5367,145.3975,145.5106,6901.0
2016-08-18 12:10:00,167.27,167.39,167.24,167.36,18029.0,145.528,145.6324,145.5019,145.6063,18029.0
2016-08-18 12:15:00,167.37,167.4,167.3,167.32,3600.0,145.615,145.6411,145.5541,145.5715,3600.0
2016-08-18 12:20:00,167.32,167.38,167.24,167.25,31847.0,145.5715,145.6237,145.5019,145.5106,31847.0
2016-08-18 12:25:00,167.25,167.42,167.22,167.36,23786.0,145.5106,145.6585,145.4845,145.6063,23786.0
2016-08-18 12:30:00,167.34,167.36,167.29,167.32,3589.0,145.5889,145.6063,145.5454,145.5715,3589.0
2016-08-18 12:35:00,167.33,167.37,167.25,167.37,4900.0,145.5802,145.615,145.5106,145.615,4900.0
2016-08-18 12:40:00,167.35,167.41,167.35,167.4,4985.0,145.5976,145.6498,145.5976,145.6411,4985.0
2016-08-18 12:45:00,167.41,167.6,167.38,167.58,19365.0,145.6498,145.8151,145.6237,145.7977,19365.0
2016-08-18 12:50:00,167.58,167.64,167.55,167.64,7900.0,145.7977,145.8499,145.7716,145.8499,7900.0
2016-08-18 12:55:00,167.62,167.66,167.6,167.62,3577.0,145.8325,145.8673,145.8151,145.8325,3577.0
2016-08-18 13:00:00,167.59,167.61,167.43,167.48,15854.0,145.8064,145.8238,145.6672,145.7107,15854.0
2016-08-18 13:05:00,167.48,167.55,167.46,167.51,15731.0,145.7107,145.7716,145.6933,145.7368,15731.0
2016-08-18 13:10:00,167.51,167.56,167.41,167.41,5035.0,145.7368,145.7803,145.6498,145.6498,5035.0
2016-08-18 13:15:00,167.41,167.51,167.32,167.36,7730.0,145.6498,145.7368,145.5715,145.6063,7730.0
2016-08-18 13:20:00,167.36,167.45,167.34,167.41,5446.0,145.6063,145.6846,145.5889,145.6498,5446.0
2016-08-18 13:25:00,167.39,167.44,167.37,167.39,2402.0,145.6324,145.6759,145.615,145.6324,2402.0
2016-08-18 13:30:00,167.36,167.44,167.34,167.44,5502.0,145.6063,145.6759,145.5889,145.6759,5502.0
2016-08-18 13:35:00,167.39,167.51,167.39,167.45,6930.0,145.6324,145.7368,145.6324,145.6846,6930.0
2016-08-18 13:40:00,167.45,167.52,167.44,167.45,8107.0,145.6846,145.7455,145.6759,145.6846,8107.0
2016-08-18 13:45:00,167.45,167.46,167.35,167.37,3708.0,145.6846,145.6933,145.5976,145.615,3708.0
2016-08-18 13:50:00,167.37,167.42,167.36,167.36,6101.0,145.615,145.6585,145.6063,145.6063,6101.0
2016-08-18 13:55:00,167.34,167.44,167.34,167.39,5778.0,145.5889,145.6759,145.5889,145.6324,5778.0
2016-08-18 14:00:00,167.41,167.41,167.32,167.32,5721.0,145.6498,145.6498,145.5715,145.5715,5721.0
2016-08-18 14:05:00,167.33,167.39,167.3,167.39,6853.0,145.5802,145.6324,145.5541,145.6324,6853.0
2016-08-18 14:10:00,167.37,167.38,167.32,167.33,3437.0,145.615,145.6237,145.5715,145.5802,3437.0
2016-08-18 14:15:00,167.31,167.36,167.31,167.34,7968.0,145.5628,145.6063,145.5628,145.5889,7968.0
2016-08-18 14:20:00,167.34,167.36,167.31,167.36,4585.0,145.5889,145.6063,145.5628,145.6063,4585.0
2016-08-18 14:25:00,167.33,167.36,167.31,167.34,6106.0,145.5802,145.6063,145.5628,145.5889,6106.0
2016-08-18 14:30:00,167.34,167.34,167.17,167.22,6836.0,145.5889,145.5889,145.441,145.4845,6836.0
2016-08-18 14:35:00,167.24,167.33,167.2,167.31,12211.0,145.5019,145.5802,145.4671,145.5628,12211.0
2016-08-18 14:40:00,167.3,167.32,167.27,167.28,5273.0,145.5541,145.5715,145.528,145.5367,5273.0
2016-08-18 14:45:00,167.28,167.28,167.2,167.21,7617.0,145.5367,145.5367,145.4671,145.4758,7617.0
2016-08-18 14:50:00,167.23,167.28,167.2,167.27,7481.0,145.4932,145.5367,145.4671,145.528,7481.0
2016-08-18 14:55:00,167.24,167.35,167.21,167.31,13429.0,145.5019,145.5976,145.4758,145.5628,13429.0
2016-08-18 15:00:00,167.3,167.33,167.27,167.29,7452.0,145.5541,145.5802,145.528,145.5454,7452.0
2016-08-18 15:05:00,167.28,167.35,167.28,167.31,10690.0,145.5367,145.5976,145.5367,145.5628,10690.0
2016-08-18 15:10:00,167.31,167.33,167.23,167.25,11533.0,145.5628,145.5802,145.4932,145.5106,11533.0
2016-08-18 15:15:00,167.25,167.26,167.2,167.2,5811.0,145.5106,145.5193,145.4671,145.4671,5811.0
2016-08-18 15:20:00,167.2,167.3,167.2,167.28,11120.0,145.4671,145.5541,145.4671,145.5367,11120.0
2016-08-18 15:25:00,167.29,167.32,167.25,167.29,18248.0,145.5454,145.5715,145.5106,145.5454,18248.0
2016-08-18 15:30:00,167.29,167.31,167.28,167.3,9148.0,145.5454,145.5628,145.5367,145.5541,9148.0
2016-08-18 15:35:00,167.3,167.35,167.29,167.35,11453.0,145.5541,145.5976,145.5454,145.5976,11453.0
2016-08-18 15:40:00,167.34,167.41,167.32,167.39,23919.0,145.5889,145.6498,145.5715,145.6324,23919.0
2016-08-18 15:45:00,167.38,167.39,167.2,167.25,21455.0,145.6237,145.6324,145.4671,145.5106,21455.0
2016-08-18 15:50:00,167.25,167.3,167.23,167.29,27037.0,145.5106,145.5541,145.4932,145.5454,27037.0
2016-08-18 15:55:00,167.28,167.29,167.22,167.25,65862.0,145.5367,145.5454,145.4845,145.5106,65862.0
2016-08-19 09:30:00,166.79,167.45,166.67,167.44,58236.0,145.1104,145.6846,145.006,145.6759,58236.0
2016-08-19 09:35:00,167.42,167.42,166.91,167.0,8223.0,145.6585,145.6585,145.2148,145.2931,8223.0
2016-08-19 09:40:00,166.85,167.17,166.64,167.06,11684.0,145.1626,145.441,144.9799,145.3453,11684.0
2016-08-19 09:45:00,167.12,167.27,166.79,166.93,25780.0,145.3975,145.528,145.1104,145.2322,25780.0
2016-08-19 09:50:00,166.95,167.13,166.92,166.99,5327.0,145.2496,145.4062,145.2235,145.2844,5327.0
2016-08-19 09:55:00,166.96,167.16,166.89,166.94,7628.0,145.2583,145.4323,145.1974,145.2409,7628.0
2016-08-19 10:00:00,166.89,167.14,166.86,166.96,10562.0,145.1974,145.4149,145.1713,145.2583,10562.0
2016-08-19 10:05:00,166.92,167.08,166.87,167.05,11177.0,145.2235,145.3627,145.18,145.3366,11177.0
2016-08-19 10:10:00,167.03,167.11,166.94,167.01,8207.0,145.3192,145.3888,145.2409,145.3018,8207.0
2016-08-19 10:15:00,166.95,167.08,166.93,167.01,8830.0,145.2496,145.3627,145.2322,145.3018,8830.0
2016-08-19 10:20:00,167.0,167.05,166.87,167.0,7726.0,145.2931,145.3366,145.18,145.2931,7726.0
2016-08-19 10:25:00,167.0,167.11,166.99,167.05,39265.0,145.2931,145.3888,145.2844,145.3366,39265.0
2016-08-19 10:30:00,167.05,167.2,167.0,167.0,23975.0,145.3366,145.4671,145.2931,145.2931,23975.0
2016-08-19 10:35:00,167.04,167.24,166.97,167.22,27332.0,145.3279,145.5019,145.267,145.4845,27332.0
2016-08-19 10:40:00,167.2,167.33,167.19,167.3,8765.0,145.4671,145.5802,145.4584,145.5541,8765.0
2016-08-19 10:45:00,167.3,167.32,167.02,167.15,15259.0,145.5541,145.5715,145.3105,145.4236,15259.0
2016-08-19 10:50:00,167.15,167.26,167.14,167.22,7252.0,145.4236,145.5193,145.4149,145.4845,7252.0
2016-08-19 10:55:00,167.22,167.4,167.21,167.36,18561.0,145.4845,145.6411,145.4758,145.6063,18561.0
2016-08-19 11:00:00,167.37,167.42,167.26,167.42,6132.0,145.615,145.6585,145.5193,145.6585,6132.0
2016-08-19 11:05:00,167.43,167.43,167.35,167.41,4528.0,145.6672,145.6672,145.5976,145.6498,4528.0
2016-08-19 11:10:00,167.44,167.5,167.35,167.38,10193.0,145.6759,145.7281,145.5976,145.6237,10193.0
2016-08-19 11:15:00,167.4,167.59,167.4,167.59,13580.0,145.6411,145.8064,145.6411,145.8064,13580.0
2016-08-19 11:20:00,167.55,167.57,167.46,167.52,5051.0,145.7716,145.789,145.6933,145.7455,5051.0
2016-08-19 11:25:00,167.53,167.7,167.53,167.69,7561.0,145.7542,145.9021,145.7542,145.8934,7561.0
2016-08-19 11:30:00,167.69,167.78,167.51,167.53,8736.0,145.8934,145.9717,145.7368,145.7542,8736.0
2016-08-19 11:35:00,167.51,167.53,167.23,167.34,7353.0,145.7368,145.7542,145.4932,145.5889,7353.0
2016-08-19 11:40:00,167.33,167.39,167.3,167.33,2900.0,145.5802,145.6324,145.5541,145.5802,2900.0
2016-08-19 11:45:00,167.31,167.39,167.27,167.33,16170.0,145.5628,145.6324,145.528,145.5802,16170.0
2016-08-19 11:50:00,167.32,167.52,167.25,167.47,18939.0,145.5715,145.7455,145.5106,145.702,18939.0
2016-08-19 11:55:00,167.48,167.52,167.41,167.5,9622.0,145.7107,145.7455,145.6498,145.7281,9622.0
2016-08-19 12:00:00,167.48,167.58,167.35,167.58,10801.0,145.7107,145.7977,145.5976,145.7977,10801.0
2016-08-19 12:05:00,167.56,167.65,167.55,167.65,12677.0,145.7803,145.8586,145.7716,145.8586,12677.0
2016-08-19 12:10:00,167.65,167.71,167.63,167.71,9669.0,145.8586,145.9108,145.8412,145.9108,9669.0
2016-08-19 12:15:00,167.7,167.76,167.64,167.76,8404.0,145.9021,145.9543,145.8499,145.9543,8404.0
2016-08-19 12:20:00,167.76,167.99,167.74,167.97,12564.0,145.9543,146.1544,145.9369,146.137,12564.0
2016-08-19 12:25:00,167.97,168.12,167.92,168.0,21599.0,146.137,146.2675,146.0935,146.1631,21599.0
2016-08-19 12:30:00,168.07,168.07,167.87,167.9,16268.0,146.224,146.224,146.05,146.0761,16268.0
2016-08-19 12:35:00,167.88,167.88,167.77,167.85,2911.0,146.0587,146.0587,145.963,146.0326,2911.0
2016-08-19 12:40:00,167.75,168.06,167.75,167.93,33003.0,145.9456,146.2153,145.9456,146.1022,33003.0
2016-08-19 12:45:00,167.92,167.92,167.78,167.84,3518.0,146.0935,146.0935,145.9717,146.0239,3518.0
2016-08-19 12:50:00,167.86,167.86,167.74,167.79,6508.0,146.0413,146.0413,145.9369,145.9804,6508.0
2016-08-19 12:55:00,167.82,167.99,167.78,167.96,7407.0,146.0065,146.1544,145.9717,146.1283,7407.0
2016-08-19 13:00:00,167.96,168.06,167.9,168.06,6927.0,146.1283,146.2153,146.0761,146.2153,6927.0
2016-08-19 13:05:00,168.02,168.03,167.91,167.94,5355.0,146.1805,146.1892,146.0848,146.1109,5355.0
2016-08-19 13:10:00,167.94,168.03,167.94,168.02,5435.0,146.1109,146.1892,146.1109,146.1805,5435.0
2016-08-19 13:15:00,168.02,168.05,167.95,167.96,6391.0,146.1805,146.2066,146.1196,146.1283,6391.0
2016-08-19 13:20:00,167.96,168.03,167.94,168.01,5070.0,146.1283,146.1892,146.1109,146.1718,5070.0
2016-08-19 13:25:00,168.02,168.11,168.02,168.03,3264.0,146.1805,146.2588,146.1805,146.1892,3264.0
2016-08-19 13:30:00,168.04,168.1,168.02,168.06,6709.0,146.1979,146.2501,146.1805,146.2153,6709.0
2016-08-19 13:35:00,168.01,168.13,168.01,168.13,4794.0,146.1718,146.2762,146.1718,146.2762,4794.0
2016-08-19 13:40:00,168.11,168.26,168.08,168.26,4605.0,146.2588,146.3893,146.2327,146.3893,4605.0
2016-08-19 13:45:00,168.27,168.4,168.27,168.4,4973.0,146.398,146.5111,146.398,146.5111,4973.0
2016-08-19 13:50:00,168.39,168.53,168.37,168.53,12728.0,146.5024,146.6242,146.485,146.6242,12728.0
2016-08-19 13:55:00,168.53,168.57,168.42,168.45,18154.0,146.6242,146.659,146.5285,146.5546,18154.0
2016-08-19 14:00:00,168.45,168.5,168.42,168.48,11779.0,146.5546,146.5981,146.5285,146.5807,11779.0
2016-08-19 14:05:00,168.47,168.49,168.42,168.44,9437.0,146.572,146.5894,146.5285,146.5459,9437.0
2016-08-19 14:10:00,168.45,168.64,168.45,168.64,12689.0,146.5546,146.7199,146.5546,146.7199,12689.0
2016-08-19 14:15:00,168.63,168.63,168.57,168.6,5200.0,146.7112,146.7112,146.659,146.6851,5200.0
2016-08-19 14:20:00,168.59,168.66,168.56,168.64,7617.0,146.6764,146.7373,146.6503,146.7199,7617.0
2016-08-19 14:25:00,168.63,168.68,168.62,168.67,1946.0,146.7112,146.7547,146.7025,146.746,1946.0
2016-08-19 14:30:00,168.64,168.74,168.6,168.65,9343.0,146.7199,146.807,146.6851,146.7286,9343.0
2016-08-19 14:35:00,168.68,168.69,168.64,168.67,12873.0,146.7547,146.7634,146.7199,146.746,12873.0
2016-08-19 14:40:00,168.65,168.66,168.57,168.66,9193.0,146.7286,146.7373,146.659,146.7373,9193.0
2016-08-19 14:45:00,168.67,168.71,168.65,168.7,5118.0,146.746,146.7808,146.7286,146.7721,5118.0
2016-08-19 14:50:00,168.7,168.9,168.65,168.88,18202.0,146.7721,146.9462,146.7286,146.9288,18202.0
2016-08-19 14:55:00,168.9,168.94,168.75,168.94,19234.0,146.9462,146.981,146.8157,146.981,19234.0
2016-08-19 15:00:00,168.93,169.03,168.89,168.9,40859.0,146.9723,147.0593,146.9375,146.9462,40859.0
2016-08-19 15:05:00,168.9,169.44,168.89,169.05,61717.0,146.9462,147.416,146.9375,147.0767,61717.0
2016-08-19 15:10:00,169.03,169.03,168.81,168.82,6865.0,147.0593,147.0593,146.8679,146.8766,6865.0
2016-08-19 15:15:00,168.8,168.88,168.78,168.86,13526.0,146.8592,146.9288,146.8418,146.9114,13526.0
2016-08-19 15:20:00,168.83,168.92,168.74,168.9,14179.0,146.8853,146.9636,146.807,146.9462,14179.0
2016-08-19 15:25:00,168.91,168.95,168.89,168.9,8375.0,146.9549,146.9897,146.9375,146.9462,8375.0
2016-08-19 15:30:00,168.91,168.96,168.82,168.87,14115.0,146.9549,146.9984,146.8766,146.9201,14115.0
2016-08-19 15:35:00,168.87,168.9,168.8,168.9,23553.0,146.9201,146.9462,146.8592,146.9462,23553.0
2016-08-19 15:40:00,168.9,168.9,168.68,168.74,33161.0,146.9462,146.9462,146.7547,146.807,33161.0
2016-08-19 15:45:00,168.7,168.72,168.66,168.7,26550.0,146.7721,146.7895,146.7373,146.7721,26550.0
2016-08-19 15:50:00,168.7,168.81,168.67,168.7,26235.0,146.7721,146.8679,146.746,146.7721,26235.0
2016-08-19 15:55:00,168.69,168.78,168.65,168.66,61437.0,146.7634,146.8418,146.7286,146.7373,61437.0
2016-08-22 09:30:00,168.99,169.57,167.94,167.94,22507.0,147.0245,147.5291,146.1109,146.1109,22507.0
2016-08-22 09:35:00,167.95,168.02,167.71,167.71,7080.0,146.1196,146.1805,145.9108,145.9108,7080.0
2016-08-22 09:40:00,167.85,167.85,167.69,167.7,3609.0,146.0326,146.0326,145.8934,145.9021,3609.0
2016-08-22 09:45:00,167.58,167.7,167.44,167.47,7973.0,145.7977,145.9021,145.6759,145.702,7973.0
2016-08-22 09:50:00,167.45,167.7,167.23,167.37,11462.0,145.6846,145.9021,145.4932,145.615,11462.0
2016-08-22 09:55:00,167.42,167.84,167.36,167.67,18326.0,145.6585,146.0239,145.6063,145.876,18326.0
2016-08-22 10:00:00,167.68,167.85,167.62,167.73,5603.0,145.8847,146.0326,145.8325,145.9282,5603.0
2016-08-22 10:05:00,167.71,167.82,167.69,167.78,8494.0,145.9108,146.0065,145.8934,145.9717,8494.0
2016-08-22 10:10:00,167.86,167.92,167.73,167.92,5369.0,146.0413,146.0935,145.9282,146.0935,5369.0
2016-08-22 10:15:00,167.98,168.12,167.89,168.09,11456.0,146.1457,146.2675,146.0674,146.2414,11456.0
2016-08-22 10:20:00,168.11,168.12,167.92,168.02,11238.0,146.2588,146.2675,146.0935,146.1805,11238.0
2016-08-22 10:25:00,168.07,168.18,167.8,167.8,10133.0,146.224,146.3197,145.9891,145.9891,10133.0
2016-08-22 10:30:00,167.79,167.86,167.73,167.76,6611.0,145.9804,146.0413,145.9282,145.9543,6611.0
2016-08-22 10:35:00,167.74,167.78,167.68,167.68,3666.0,145.9369,145.9717,145.8847,145.8847,3666.0
2016-08-22 10:40:00,167.73,167.82,167.66,167.82,5116.0,145.9282,146.0065,145.8673,146.0065,5116.0
2016-08-22 10:45:00,167.86,168.03,167.84,168.03,8331.0,146.0413,146.1892,146.0239,146.1892,8331.0
2016-08-22 10:50:00,168.03,168.28,168.03,168.28,7630.0,146.1892,146.4067,146.1892,146.4067,7630.0
2016-08-22 10:55:00,168.25,168.47,168.25,168.34,9951.0,146.3806,146.572,146.3806,146.4589,9951.0
2016-08-22 11:00:00,168.32,168.34,168.29,168.29,4561.0,146.4415,146.4589,146.4154,146.4154,4561.0
2016-08-22 11:05:00,168.32,168.42,168.28,168.4,9851.0,146.4415,146.5285,146.4067,146.5111,9851.0
2016-08-22 11:10:00,168.39,168.42,168.21,168.27,6561.0,146.5024,146.5285,146.3458,146.398,6561.0
2016-08-22 11:15:00,168.21,168.21,167.99,168.01,7259.0,146.3458,146.3458,146.1544,146.1718,7259.0
2016-08-22 11:20:00,167.93,168.0,167.78,167.82,5538.0,146.1022,146.1631,145.9717,146.0065,5538.0
2016-08-22 11:25:00,167.78,167.78,167.54,167.54,6604.0,145.9717,145.9717,145.7629,145.7629,6604.0
2016-08-22 11:30:00,167.55,167.98,167.55,167.94,3304.0,145.7716,146.1457,145.7716,146.1109,3304.0
2016-08-22 11:35:00,167.99,168.13,167.99,168.1,4200.0,146.1544,146.2762,146.1544,146.2501,4200.0
2016-08-22 11:40:00,168.11,168.13,167.99,168.04,9179.0,146.2588,146.2762,146.1544,146.1979,9179.0
2016-08-22 11:45:00,168.04,168.11,167.97,168.02,5638.0,146.1979,146.2588,146.137,146.1805,5638.0
2016-08-22 11:50:00,168.06,168.09,167.84,168.08,21211.0,146.2153,146.2414,146.0239,146.2327,21211.0
2016-08-22 11:55:00,168.06,168.15,168.02,168.05,7133.0,146.2153,146.2936,146.1805,146.2066,7133.0
2016-08-22 12:00:00,168.0,168.06,167.94,167.95,6902.0,146.1631,146.2153,146.1109,146.1196,6902.0
2016-08-22 12:05:00,167.99,168.09,167.94,167.99,6912.0,146.1544,146.2414,146.1109,146.1544,6912.0
2016-08-22 12:10:00,167.98,168.0,167.86,168.0,4104.0,146.1457,146.1631,146.0413,146.1631,4104.0
2016-08-22 12:15:00,168.02,168.07,167.89,168.05,5601.0,146.1805,146.224,146.0674,146.2066,5601.0
2016-08-22 12:20:00,168.04,168.3,167.94,168.28,5749.0,146.1979,146.4241,146.1109,146.4067,5749.0
2016-08-22 12:25:00,168.31,168.58,168.31,168.46,6776.0,146.4328,146.6677,146.4328,146.5633,6776.0
2016-08-22 12:30:00,168.44,168.44,168.33,168.34,1264.0,146.5459,146.5459,146.4502,146.4589,1264.0
2016-08-22 12:35:00,168.33,168.34,168.14,168.15,16405.0,146.4502,146.4589,146.2849,146.2936,16405.0
2016-08-22 12:40:00,168.1,168.13,168.05,168.08,9497.0,146.2501,146.2762,146.2066,146.2327,9497.0
2016-08-22 12:45:00,168.07,168.28,168.05,168.28,6409.0,146.224,146.4067,146.2066,146.4067,6409.0
2016-08-22 12:50:00,168.25,168.39,168.25,168.39,7315.0,146.3806,146.5024,146.3806,146.5024,7315.0
2016-08-22 12:55:00,168.4,168.44,168.26,168.35,5529.0,146.5111,146.5459,146.3893,146.4676,5529.0
2016-08-22 13:00:00,168.35,168.44,168.28,168.28,4308.0,146.4676,146.5459,146.4067,146.4067,4308.0
2016-08-22 13:05:00,168.27,168.36,168.27,168.35,3984.0,146.398,146.4763,146.398,146.4676,3984.0
2016-08-22 13:10:00,168.35,168.45,168.34,168.45,3040.0,146.4676,146.5546,146.4589,146.5546,3040.0
2016-08-22 13:15:00,168.45,168.5,168.29,168.34,6129.0,146.5546,146.5981,146.4154,146.4589,6129.0
2016-08-22 13:20:00,168.36,168.36,168.03,168.11,8827.0,146.4763,146.4763,146.1892,146.2588,8827.0
2016-08-22 13:25:00,168.13,168.27,168.1,168.26,10700.0,146.2762,146.398,146.2501,146.3893,10700.0
2016-08-22 13:30:00,168.29,168.34,168.22,168.33,6949.0,146.4154,146.4589,146.3545,146.4502,6949.0
2016-08-22 13:35:00,168.31,168.32,168.24,168.3,3877.0,146.4328,146.4415,146.3719,146.4241,3877.0
2016-08-22 13:40:00,168.28,168.39,168.28,168.36,3483.0,146.4067,146.5024,146.4067,146.4763,3483.0
2016-08-22 13:45:00,168.37,168.5,168.35,168.45,7854.0,146.485,146.5981,146.4676,146.5546,7854.0
2016-08-22 13:50:00,168.47,168.49,168.34,168.36,3542.0,146.572,146.5894,146.4589,146.4763,3542.0
2016-08-22 13:55:00,168.37,168.39,168.33,168.36,3400.0,146.485,146.5024,146.4502,146.4763,3400.0
2016-08-22 14:00:00,168.37,168.5,168.37,168.42,4413.0,146.485,146.5981,146.485,146.5285,4413.0
2016-08-22 14:05:00,168.45,168.49,168.35,168.48,7005.0,146.5546,146.5894,146.4676,146.5807,7005.0
2016-08-22 14:10:00,168.47,168.48,168.39,168.48,11922.0,146.572,146.5807,146.5024,146.5807,11922.0
2016-08-22 14:15:00,168.48,168.48,168.36,168.4,6763.0,146.5807,146.5807,146.4763,146.5111,6763.0
2016-08-22 14:20:00,168.39,168.42,168.29,168.31,7520.0,146.5024,146.5285,146.4154,146.4328,7520.0
2016-08-22 14:25:00,168.3,168.32,168.14,168.17,4406.0,146.4241,146.4415,146.2849,146.311,4406.0
2016-08-22 14:30:00,168.19,168.19,168.07,168.1,6852.0,146.3284,146.3284,146.224,146.2501,6852.0
2016-08-22 14:35:00,168.1,168.31,168.09,168.27,7203.0,146.2501,146.4328,146.2414,146.398,7203.0
2016-08-22 14:40:00,168.28,168.35,168.26,168.34,3305.0,146.4067,146.4676,146.3893,146.4589,3305.0
2016-08-22 14:45:00,168.35,168.47,168.35,168.44,4868.0,146.4676,146.572,146.4676,146.5459,4868.0
2016-08-22 14:50:00,168.47,168.49,168.32,168.37,6630.0,146.572,146.5894,146.4415,146.485,6630.0
2016-08-22 14:55:00,168.36,168.37,168.23,168.24,6791.0,146.4763,146.485,146.3632,146.3719,6791.0
2016-08-22 15:00:00,168.25,168.25,168.13,168.15,18428.0,146.3806,146.3806,146.2762,146.2936,18428.0
2016-08-22 15:05:00,168.16,168.2,168.12,168.16,7749.0,146.3023,146.3371,146.2675,146.3023,7749.0
2016-08-22 15:10:00,168.17,168.17,168.11,168.13,8179.0,146.311,146.311,146.2588,146.2762,8179.0
2016-08-22 15:15:00,168.14,168.18,168.05,168.18,18213.0,146.2849,146.3197,146.2066,146.3197,18213.0
2016-08-22 15:20:00,168.18,168.18,168.09,168.12,12280.0,146.3197,146.3197,146.2414,146.2675,12280.0
2016-08-22 15:25:00,168.1,168.14,168.05,168.05,6930.0,146.2501,146.2849,146.2066,146.2066,6930.0
2016-08-22 15:30:00,168.04,168.12,168.03,168.11,10937.0,146.1979,146.2675,146.1892,146.2588,10937.0
2016-08-22 15:35:00,168.1,168.1,167.99,167.99,8836.0,146.2501,146.2501,146.1544,146.1544,8836.0
2016-08-22 15:40:00,168.0,168.06,168.0,168.04,10869.0,146.1631,146.2153,146.1631,146.1979,10869.0
2016-08-22 15:45:00,168.05,168.05,167.89,167.94,26952.0,146.2066,146.2066,146.0674,146.1109,26952.0
2016-08-22 15:50:00,167.96,168.0,167.93,168.0,30624.0,146.1283,146.1631,146.1022,146.1631,30624.0
2016-08-22 15:55:00,168.0,168.0,167.8,167.91,69774.0,146.1631,146.1631,145.9891,146.0848,69774.0
2016-08-23 09:30:00,169.0,169.44,168.53,169.14,25633.0,147.0332,147.416,146.6242,147.155,25633.0
2016-08-23 09:35:00,169.02,169.44,168.87,168.87,10768.0,147.0506,147.416,146.9201,146.9201,10768.0
2016-08-23 09:40:00,168.88,169.02,168.69,168.98,5569.0,146.9288,147.0506,146.7634,147.0158,5569.0
2016-08-23 09:45:00,169.14,169.17,168.78,168.83,6063.0,147.155,147.1811,146.8418,146.8853,6063.0
2016-08-23 09:50:00,168.93,169.09,168.88,168.88,5768.0,146.9723,147.1115,146.9288,146.9288,5768.0
2016-08-23 09:55:00,168.91,168.99,168.75,168.8,3492.0,146.9549,147.0245,146.8157,146.8592,3492.0
2016-08-23 10:00:00,168.76,168.88,168.68,168.87,4400.0,146.8244,146.9288,146.7547,146.9201,4400.0
2016-08-23 10:05:00,168.85,168.96,168.69,168.73,11953.0,146.9027,146.9984,146.7634,146.7982,11953.0
2016-08-23 10:10:00,168.71,168.9,168.64,168.7,12937.0,146.7808,146.9462,146.7199,146.7721,12937.0
2016-08-23 10:15:00,168.75,168.89,168.63,168.65,12347.0,146.8157,146.9375,146.7112,146.7286,12347.0
2016-08-23 10:20:00,168.7,168.78,168.26,168.26,10524.0,146.7721,146.8418,146.3893,146.3893,10524.0
2016-08-23 10:25:00,168.32,168.47,168.31,168.46,7882.0,146.4415,146.572,146.4328,146.5633,7882.0
2016-08-23 10:30:00,168.45,168.67,168.45,168.6,5001.0,146.5546,146.746,146.5546,146.6851,5001.0
2016-08-23 10:35:00,168.6,168.7,168.43,168.58,5120.0,146.6851,146.7721,146.5372,146.6677,5120.0
2016-08-23 10:40:00,168.59,168.6,168.4,168.44,19882.0,146.6764,146.6851,146.5111,146.5459,19882.0
2016-08-23 10:45:00,168.44,168.66,168.42,168.58,4532.0,146.5459,146.7373,146.5285,146.6677,4532.0
2016-08-23 10:50:00,168.61,168.66,168.5,168.64,7077.0,146.6938,146.7373,146.5981,146.7199,7077.0
2016-08-23 10:55:00,168.65,168.69,168.51,168.67,3800.0,146.7286,146.7634,146.6068,146.746,3800.0
2016-08-23 11:00:00,168.68,168.68,168.41,168.43,4186.0,146.7547,146.7547,146.5198,146.5372,4186.0
2016-08-23 11:05:00,168.41,168.48,168.22,168.37,4879.0,146.5198,146.5807,146.3545,146.485,4879.0
2016-08-23 11:10:00,168.33,168.51,168.33,168.49,4900.0,146.4502,146.6068,146.4502,146.5894,4900.0
2016-08-23 11:15:00,168.46,168.46,168.34,168.4,3451.0,146.5633,146.5633,146.4589,146.5111,3451.0
2016-08-23 11:20:00,168.42,168.6,168.38,168.5,8140.0,146.5285,146.6851,146.4937,146.5981,8140.0
2016-08-23 11:25:00,168.42,168.51,168.39,168.39,4600.0,146.5285,146.6068,146.5024,146.5024,4600.0
2016-08-23 11:30:00,168.44,168.61,168.43,168.59,5753.0,146.5459,146.6938,146.5372,146.6764,5753.0
2016-08-23 11:35:00,168.62,168.65,168.57,168.59,2900.0,146.7025,146.7286,146.659,146.6764,2900.0
2016-08-23 11:40:00,168.64,168.72,168.51,168.54,4042.0,146.7199,146.7895,146.6068,146.6329,4042.0
2016-08-23 11:45:00,168.55,168.64,168.55,168.63,4401.0,146.6416,146.7199,146.6416,146.7112,4401.0
2016-08-23 11:50:00,168.58,168.58,168.5,168.51,3200.0,146.6677,146.6677,146.5981,146.6068,3200.0
2016-08-23 11:55:00,168.55,168.58,168.45,168.5,2750.0,146.6416,146.6677,146.5546,146.5981,2750.0
2016-08-23 12:00:00,168.5,168.53,168.47,168.5,5164.0,146.5981,146.6242,146.572,146.5981,5164.0
2016-08-23 12:05:00,168.53,168.54,168.44,168.44,1000.0,146.6242,146.6329,146.5459,146.5459,1000.0
2016-08-23 12:10:00,168.44,168.58,168.41,168.55,8114.0,146.5459,146.6677,146.5198,146.6416,8114.0
2016-08-23 12:15:00,168.54,168.57,168.51,168.56,3207.0,146.6329,146.659,146.6068,146.6503,3207.0
2016-08-23 12:20:00,168.61,168.7,168.55,168.67,9175.0,146.6938,146.7721,146.6416,146.746,9175.0
2016-08-23 12:25:00,168.7,168.77,168.65,168.65,3320.0,146.7721,146.8331,146.7286,146.7286,3320.0
2016-08-23 12:30:00,168.67,168.7,168.62,168.63,4562.0,146.746,146.7721,146.7025,146.7112,4562.0
2016-08-23 12:35:00,168.62,168.66,168.6,168.62,2926.0,146.7025,146.7373,146.6851,146.7025,2926.0
2016-08-23 12:40:00,168.67,168.67,168.61,168.65,2550.0,146.746,146.746,146.6938,146.7286,2550.0
2016-08-23 12:45:00,168.64,168.68,168.62,168.64,1400.0,146.7199,146.7547,146.7025,146.7199,1400.0
2016-08-23 12:50:00,168.62,168.66,168.5,168.55,6600.0,146.7025,146.7373,146.5981,146.6416,6600.0
2016-08-23 12:55:00,168.56,168.64,168.53,168.6,1600.0,146.6503,146.7199,146.6242,146.6851,1600.0
2016-08-23 13:00:00,168.59,168.64,168.55,168.58,3767.0,146.6764,146.7199,146.6416,146.6677,3767.0
2016-08-23 13:05:00,168.56,168.67,168.53,168.58,3241.0,146.6503,146.746,146.6242,146.6677,3241.0
2016-08-23 13:10:00,168.57,168.58,168.51,168.53,3975.0,146.659,146.6677,146.6068,146.6242,3975.0
2016-08-23 13:15:00,168.52,168.56,168.5,168.56,11474.0,146.6155,146.6503,146.5981,146.6503,11474.0
2016-08-23 13:20:00,168.55,168.59,168.5,168.53,9296.0,146.6416,146.6764,146.5981,146.6242,9296.0
2016-08-23 13:25:00,168.53,168.61,168.5,168.53,5309.0,146.6242,146.6938,146.5981,146.6242,5309.0
2016-08-23 13:30:00,168.54,168.55,168.45,168.55,17814.0,146.6329,146.6416,146.5546,146.6416,17814.0
2016-08-23 13:35:00,168.55,168.57,168.47,168.47,1885.0,146.6416,146.659,146.572,146.572,1885.0
2016-08-23 13:40:00,168.47,168.49,168.45,168.48,5077.0,146.572,146.5894,146.5546,146.5807,5077.0
2016-08-23 13:45:00,168.48,168.51,168.43,168.5,3533.0,146.5807,146.6068,146.5372,146.5981,3533.0
2016-08-23 13:50:00,168.5,168.5,168.45,168.49,5050.0,146.5981,146.5981,146.5546,146.5894,5050.0
2016-08-23 13:55:00,168.46,168.5,168.44,168.47,2955.0,146.5633,146.5981,146.5459,146.572,2955.0
2016-08-23 14:00:00,168.47,168.47,168.28,168.28,6187.0,146.572,146.572,146.4067,146.4067,6187.0
2016-08-23 14:05:00,168.28,168.34,168.27,168.27,4339.0,146.4067,146.4589,146.398,146.398,4339.0
2016-08-23 14:10:00,168.29,168.32,168.24,168.31,5921.0,146.4154,146.4415,146.3719,146.4328,5921.0
2016-08-23 14:15:00,168.31,168.32,168.22,168.31,5599.0,146.4328,146.4415,146.3545,146.4328,5599.0
2016-08-23 14:20:00,168.3,168.39,168.26,168.38,13592.0,146.4241,146.5024,146.3893,146.4937,13592.0
2016-08-23 14:25:00,168.39,168.48,168.36,168.44,3376.0,146.5024,146.5807,146.4763,146.5459,3376.0
2016-08-23 14:30:00,168.44,168.52,168.37,168.52,6633.0,146.5459,146.6155,146.485,146.6155,6633.0
2016-08-23 14:35:00,168.53,168.6,168.53,168.6,2449.0,146.6242,146.6851,146.6242,146.6851,2449.0
2016-08-23 14:40:00,168.56,168.63,168.53,168.6,9055.0,146.6503,146.7112,146.6242,146.6851,9055.0
2016-08-23 14:45:00,168.56,168.64,168.56,168.62,2000.0,146.6503,146.7199,146.6503,146.7025,2000.0
2016-08-23 14:50:00,168.61,168.61,168.52,168.59,3048.0,146.6938,146.6938,146.6155,146.6764,3048.0
2016-08-23 14:55:00,168.56,168.6,168.53,168.6,3022.0,146.6503,146.6851,146.6242,146.6851,3022.0
2016-08-23 15:00:00,168.6,168.62,168.57,168.62,5722.0,146.6851,146.7025,146.659,146.7025,5722.0
2016-08-23 15:05:00,168.62,168.64,168.58,168.61,2579.0,146.7025,146.7199,146.6677,146.6938,2579.0
2016-08-23 15:10:00,168.58,168.77,168.58,168.73,5104.0,146.6677,146.8331,146.6677,146.7982,5104.0
2016-08-23 15:15:00,168.74,168.75,168.61,168.61,3913.0,146.807,146.8157,146.6938,146.6938,3913.0
2016-08-23 15:20:00,168.6,168.74,168.6,168.73,6175.0,146.6851,146.807,146.6851,146.7982,6175.0
2016-08-23 15:25:00,168.74,168.74,168.6,168.62,7176.0,146.807,146.807,146.6851,146.7025,7176.0
2016-08-23 15:30:00,168.63,168.69,168.59,168.64,8555.0,146.7112,146.7634,146.6764,146.7199,8555.0
2016-08-23 15:35:00,168.65,168.65,168.57,168.6,14679.0,146.7286,146.7286,146.659,146.6851,14679.0
2016-08-23 15:40:00,168.61,168.67,168.51,168.51,18027.0,146.6938,146.746,146.6068,146.6068,18027.0
2016-08-23 15:45:00,168.54,168.54,168.37,168.37,17440.0,146.6329,146.6329,146.485,146.485,17440.0
2016-08-23 15:50:00,168.4,168.46,168.4,168.41,17454.0,146.5111,146.5633,146.5111,146.5198,17454.0
2016-08-23 15:55:00,168.42,168.63,168.42,168.56,58112.0,146.5285,146.7112,146.5285,146.6503,58112.0
2016-08-24 09:30:00,168.54,168.54,168.23,168.4,13737.0,146.6329,146.6329,146.3632,146.5111,13737.0
2016-08-24 09:35:00,168.51,168.92,168.51,168.84,3816.0,146.6068,146.9636,146.6068,146.894,3816.0
2016-08-24 09:40:00,168.92,169.14,168.67,168.68,5898.0,146.9636,147.155,146.746,146.7547,5898.0
2016-08-24 09:45:00,168.67,168.76,168.4,168.74,9245.0,146.746,146.8244,146.5111,146.807,9245.0
2016-08-24 09:50:00,168.67,168.9,168.58,168.9,4642.0,146.746,146.9462,146.6677,146.9462,4642.0
2016-08-24 09:55:00,168.9,168.95,168.83,168.95,2200.0,146.9462,146.9897,146.8853,146.9897,2200.0
2016-08-24 10:00:00,168.85,168.97,168.75,168.91,6099.0,146.9027,147.0071,146.8157,146.9549,6099.0
2016-08-24 10:05:00,168.94,168.98,168.68,168.72,4044.0,146.981,147.0158,146.7547,146.7895,4044.0
2016-08-24 10:10:00,168.69,168.82,168.66,168.76,3775.0,146.7634,146.8766,146.7373,146.8244,3775.0
2016-08-24 10:15:00,168.76,168.91,168.68,168.82,12744.0,146.8244,146.9549,146.7547,146.8766,12744.0
2016-08-24 10:20:00,168.81,168.92,168.8,168.89,12922.0,146.8679,146.9636,146.8592,146.9375,12922.0
2016-08-24 10:25:00,168.86,168.96,168.85,168.94,6393.0,146.9114,146.9984,146.9027,146.981,6393.0
2016-08-24 10:30:00,168.97,169.03,168.85,168.89,12730.0,147.0071,147.0593,146.9027,146.9375,12730.0
2016-08-24 10:35:00,168.89,169.09,168.88,169.07,9731.0,146.9375,147.1115,146.9288,147.0941,9731.0
2016-08-24 10:40:00,169.06,169.27,169.03,169.22,11352.0,147.0854,147.2681,147.0593,147.2246,11352.0
2016-08-24 10:45:00,169.22,169.24,168.92,169.0,12799.0,147.2246,147.242,146.9636,147.0332,12799.0
2016-08-24 10:50:00,169.01,169.02,168.88,168.99,10639.0,147.0419,147.0506,146.9288,147.0245,10639.0
2016-08-24 10:55:00,168.97,169.08,168.92,169.01,10391.0,147.0071,147.1028,146.9636,147.0419,10391.0
2016-08-24 11:00:00,169.0,169.01,168.83,168.88,5442.0,147.0332,147.0419,146.8853,146.9288,5442.0
2016-08-24 11:05:00,168.85,168.87,168.73,168.77,3509.0,146.9027,146.9201,146.7982,146.8331,3509.0
2016-08-24 11:10:00,168.78,168.85,168.68,168.7,3300.0,146.8418,146.9027,146.7547,146.7721,3300.0
2016-08-24 11:15:00,168.65,168.82,168.63,168.79,7120.0,146.7286,146.8766,146.7112,146.8505,7120.0
2016-08-24 11:20:00,168.79,168.83,168.73,168.78,3530.0,146.8505,146.8853,146.7982,146.8418,3530.0
2016-08-24 11:25:00,168.75,168.88,168.73,168.8,2153.0,146.8157,146.9288,146.7982,146.8592,2153.0
2016-08-24 11:30:00,168.76,168.82,168.67,168.68,4834.0,146.8244,146.8766,146.746,146.7547,4834.0
2016-08-24 11:35:00,168.68,168.85,168.68,168.75,2900.0,146.7547,146.9027,146.7547,146.8157,2900.0
2016-08-24 11:40:00,168.72,168.76,168.66,168.68,2400.0,146.7895,146.8244,146.7373,146.7547,2400.0
2016-08-24 11:45:00,168.66,168.68,168.55,168.6,8674.0,146.7373,146.7547,146.6416,146.6851,8674.0
2016-08-24 11:50:00,168.54,168.64,168.52,168.54,4210.0,146.6329,146.7199,146.6155,146.6329,4210.0
2016-08-24 11:55:00,168.53,168.65,168.53,168.58,3750.0,146.6242,146.7286,146.6242,146.6677,3750.0
2016-08-24 12:00:00,168.59,168.72,168.57,168.71,3343.0,146.6764,146.7895,146.659,146.7808,3343.0
2016-08-24 12:05:00,168.71,168.87,168.7,168.75,2002.0,146.7808,146.9201,146.7721,146.8157,2002.0
2016-08-24 12:10:00,168.72,168.77,168.67,168.77,6968.0,146.7895,146.8331,146.746,146.8331,6968.0
2016-08-24 12:15:00,168.78,168.83,168.67,168.71,7063.0,146.8418,146.8853,146.746,146.7808,7063.0
2016-08-24 12:20:00,168.71,168.76,168.66,168.73,6449.0,146.7808,146.8244,146.7373,146.7982,6449.0
2016-08-24 12:25:00,168.73,168.73,168.65,168.67,3727.0,146.7982,146.7982,146.7286,146.746,3727.0
2016-08-24 12:30:00,168.67,168.7,168.6,168.61,7920.0,146.746,146.7721,146.6851,146.6938,7920.0
2016-08-24 12:35:00,168.62,168.63,168.61,168.63,4650.0,146.7025,146.7112,146.6938,146.7112,4650.0
2016-08-24 12:40:00,168.62,168.63,168.55,168.55,7304.0,146.7025,146.7112,146.6416,146.6416,7304.0
2016-08-24 12:45:00,168.55,168.75,168.52,168.59,23689.0,146.6416,146.8157,146.6155,146.6764,23689.0
2016-08-24 12:50:00,168.58,168.69,168.58,168.67,3555.0,146.6677,146.7634,146.6677,146.746,3555.0
2016-08-24 12:55:00,168.66,168.76,168.61,168.69,30996.0,146.7373,146.8244,146.6938,146.7634,30996.0
2016-08-24 13:00:00,168.74,168.74,168.59,168.62,3930.0,146.807,146.807,146.6764,146.7025,3930.0
2016-08-24 13:05:00,168.6,168.64,168.55,168.57,8125.0,146.6851,146.7199,146.6416,146.659,8125.0
2016-08-24 13:10:00,168.53,168.57,168.48,168.5,14809.0,146.6242,146.659,146.5807,146.5981,14809.0
2016-08-24 13:15:00,168.49,168.51,168.42,168.43,10744.0,146.5894,146.6068,146.5285,146.5372,10744.0
2016-08-24 13:20:00,168.44,168.45,168.38,168.38,3335.0,146.5459,146.5546,146.4937,146.4937,3335.0
2016-08-24 13:25:00,168.37,168.46,168.35,168.46,13775.0,146.485,146.5633,146.4676,146.5633,13775.0
2016-08-24 13:30:00,168.46,168.47,168.34,168.34,2400.0,146.5633,146.572,146.4589,146.4589,2400.0
2016-08-24 13:35:00,168.35,168.36,168.3,168.31,3112.0,146.4676,146.4763,146.4241,146.4328,3112.0
2016-08-24 13:40:00,168.31,168.37,168.29,168.32,17686.0,146.4328,146.485,146.4154,146.4415,17686.0
2016-08-24 13:45:00,168.32,168.35,168.29,168.29,2619.0,146.4415,146.4676,146.4154,146.4154,2619.0
2016-08-24 13:50:00,168.31,168.34,168.29,168.29,1805.0,146.4328,146.4589,146.4154,146.4154,1805.0
2016-08-24 13:55:00,168.26,168.28,168.19,168.2,1830.0,146.3893,146.4067,146.3284,146.3371,1830.0
2016-08-24 14:00:00,168.21,168.34,168.21,168.26,7428.0,146.3458,146.4589,146.3458,146.3893,7428.0
2016-08-24 14:05:00,168.24,168.28,168.19,168.25,5119.0,146.3719,146.4067,146.3284,146.3806,5119.0
2016-08-24 14:10:00,168.24,168.33,168.23,168.31,3596.0,146.3719,146.4502,146.3632,146.4328,3596.0
2016-08-24 14:15:00,168.33,168.53,168.28,168.52,10672.0,146.4502,146.6242,146.4067,146.6155,10672.0
2016-08-24 14:20:00,168.52,168.52,168.4,168.42,7203.0,146.6155,146.6155,146.5111,146.5285,7203.0
2016-08-24 14:25:00,168.42,168.54,168.42,168.52,3250.0,146.5285,146.6329,146.5285,146.6155,3250.0
2016-08-24 14:30:00,168.51,168.51,168.42,168.43,6875.0,146.6068,146.6068,146.5285,146.5372,6875.0
2016-08-24 14:35:00,168.45,168.5,168.43,168.5,7100.0,146.5546,146.5981,146.5372,146.5981,7100.0
2016-08-24 14:40:00,168.51,168.6,168.51,168.56,2950.0,146.6068,146.6851,146.6068,146.6503,2950.0
2016-08-24 14:45:00,168.59,168.59,168.45,168.46,3766.0,146.6764,146.6764,146.5546,146.5633,3766.0
2016-08-24 14:50:00,168.46,168.54,168.45,168.52,3106.0,146.5633,146.6329,146.5546,146.6155,3106.0
2016-08-24 14:55:00,168.54,168.58,168.52,168.56,3600.0,146.6329,146.6677,146.6155,146.6503,3600.0
2016-08-24 15:00:00,168.55,168.55,168.44,168.49,3878.0,146.6416,146.6416,146.5459,146.5894,3878.0
2016-08-24 15:05:00,168.48,168.51,168.38,168.38,7378.0,146.5807,146.6068,146.4937,146.4937,7378.0
2016-08-24 15:10:00,168.34,168.47,168.34,168.44,12816.0,146.4589,146.572,146.4589,146.5459,12816.0
2016-08-24 15:15:00,168.44,168.49,168.41,168.44,10588.0,146.5459,146.5894,146.5198,146.5459,10588.0
2016-08-24 15:20:00,168.46,168.46,168.36,168.43,5600.0,146.5633,146.5633,146.4763,146.5372,5600.0
2016-08-24 15:25:00,168.43,168.44,168.31,168.31,5865.0,146.5372,146.5459,146.4328,146.4328,5865.0
2016-08-24 15:30:00,168.32,168.32,168.17,168.17,4700.0,146.4415,146.4415,146.311,146.311,4700.0
2016-08-24 15:35:00,168.15,168.21,167.97,167.97,14183.0,146.2936,146.3458,146.137,146.137,14183.0
2016-08-24 15:40:00,167.97,167.98,167.81,167.84,17895.0,146.137,146.1457,145.9978,146.0239,17895.0
2016-08-24 15:45:00,167.82,167.93,167.77,167.89,20564.0,146.0065,146.1022,145.963,146.0674,20564.0
2016-08-24 15:50:00,167.88,168.1,167.88,168.1,21245.0,146.0587,146.2501,146.0587,146.2501,21245.0
2016-08-24 15:55:00,168.1,168.28,168.03,168.25,34822.0,146.2501,146.4067,146.1892,146.3806,34822.0
2016-08-25 09:30:00,167.26,167.58,166.62,166.72,34058.0,145.5193,145.7977,144.9625,145.0495,34058.0
2016-08-25 09:35:00,166.68,167.12,166.51,166.59,15501.0,145.0147,145.3975,144.8668,144.9364,15501.0
2016-08-25 09:40:00,166.64,166.64,166.2,166.49,30073.0,144.9799,144.9799,144.5971,144.8494,30073.0
2016-08-25 09:45:00,166.5,166.51,166.17,166.17,10795.0,144.8581,144.8668,144.571,144.571,10795.0
2016-08-25 09:50:00,166.24,166.26,166.11,166.19,18962.0,144.6319,144.6493,144.5188,144.5884,18962.0
2016-08-25 09:55:00,166.21,166.32,166.13,166.13,22943.0,144.6058,144.7015,144.5362,144.5362,22943.0
2016-08-25 10:00:00,166.1,166.3,166.1,166.27,18761.0,144.5101,144.6841,144.5101,144.658,18761.0
2016-08-25 10:05:00,166.27,166.29,166.04,166.08,22976.0,144.658,144.6754,144.4579,144.4927,22976.0
2016-08-25 10:10:00,166.09,166.2,166.06,166.19,20215.0,144.5014,144.5971,144.4753,144.5884,20215.0
2016-08-25 10:15:00,166.18,166.2,166.04,166.11,12237.0,144.5797,144.5971,144.4579,144.5188,12237.0
2016-08-25 10:20:00,166.11,166.18,166.0,166.15,18629.0,144.5188,144.5797,144.4231,144.5536,18629.0
2016-08-25 10:25:00,166.12,166.17,166.04,166.06,9493.0,144.5275,144.571,144.4579,144.4753,9493.0
2016-08-25 10:30:00,166.1,166.15,166.02,166.03,7790.0,144.5101,144.5536,144.4405,144.4492,7790.0
2016-08-25 10:35:00,166.04,166.05,165.86,165.91,14205.0,144.4579,144.4666,144.3013,144.3448,14205.0
2016-08-25 10:40:00,165.91,165.94,165.79,165.88,12843.0,144.3448,144.3709,144.2404,144.3187,12843.0
2016-08-25 10:45:00,165.85,165.85,165.67,165.68,10849.0,144.2926,144.2926,144.136,144.1447,10849.0
2016-08-25 10:50:00,165.7,165.7,165.52,165.64,12798.0,144.1621,144.1621,144.0055,144.1099,12798.0
2016-08-25 10:55:00,165.67,165.82,165.64,165.81,27074.0,144.136,144.2665,144.1099,144.2578,27074.0
2016-08-25 11:00:00,165.83,166.07,165.83,165.96,12909.0,144.2752,144.484,144.2752,144.3883,12909.0
2016-08-25 11:05:00,166.01,166.04,165.88,165.99,9407.0,144.4318,144.4579,144.3187,144.4144,9407.0
2016-08-25 11:10:00,166.03,166.03,165.9,165.92,9491.0,144.4492,144.4492,144.3361,144.3535,9491.0
2016-08-25 11:15:00,165.93,166.12,165.93,165.94,9120.0,144.3622,144.5275,144.3622,144.3709,9120.0
2016-08-25 11:20:00,165.98,166.02,165.88,165.91,11014.0,144.4057,144.4405,144.3187,144.3448,11014.0
2016-08-25 11:25:00,165.91,165.93,165.77,165.79,4604.0,144.3448,144.3622,144.223,144.2404,4604.0
2016-08-25 11:30:00,165.8,165.8,165.62,165.62,13069.0,144.2491,144.2491,144.0925,144.0925,13069.0
2016-08-25 11:35:00,165.65,165.68,165.55,165.55,10207.0,144.1186,144.1447,144.0316,144.0316,10207.0
2016-08-25 11:40:00,165.54,165.57,165.39,165.44,13159.0,144.0229,144.049,143.8924,143.9359,13159.0
2016-08-25 11:45:00,165.45,165.6,165.23,165.35,17443.0,143.9446,144.0751,143.7532,143.8576,17443.0
2016-08-25 11:50:00,165.4,165.4,165.25,165.33,3473.0,143.9011,143.9011,143.7706,143.8402,3473.0
2016-08-25 11:55:00,165.31,165.36,165.25,165.29,6878.0,143.8228,143.8663,143.7706,143.8054,6878.0
2016-08-25 12:00:00,165.3,165.38,165.27,165.31,7441.0,143.8141,143.8837,143.788,143.8228,7441.0
2016-08-25 12:05:00,165.31,165.31,165.2,165.25,3302.0,143.8228,143.8228,143.7271,143.7706,3302.0
2016-08-25 12:10:00,165.27,165.28,165.21,165.27,3350.0,143.788,143.7967,143.7358,143.788,3350.0
2016-08-25 12:15:00,165.27,165.48,165.27,165.42,3847.0,143.788,143.9707,143.788,143.9185,3847.0
2016-08-25 12:20:00,165.4,165.41,165.35,165.4,3775.0,143.9011,143.9098,143.8576,143.9011,3775.0
2016-08-25 12:25:00,165.39,165.53,165.33,165.51,4632.0,143.8924,144.0142,143.8402,143.9968,4632.0
2016-08-25 12:30:00,165.51,165.62,165.51,165.56,7541.0,143.9968,144.0925,143.9968,144.0403,7541.0
2016-08-25 12:35:00,165.58,165.7,165.56,165.7,6173.0,144.0577,144.1621,144.0403,144.1621,6173.0
2016-08-25 12:40:00,165.81,165.81,165.69,165.7,7532.0,144.2578,144.2578,144.1534,144.1621,7532.0
2016-08-25 12:45:00,165.72,165.78,165.62,165.78,3624.0,144.1795,144.2317,144.0925,144.2317,3624.0
2016-08-25 12:50:00,165.75,165.83,165.74,165.81,2541.0,144.2056,144.2752,144.1969,144.2578,2541.0
2016-08-25 12:55:00,165.8,165.9,165.75,165.9,5539.0,144.2491,144.3361,144.2056,144.3361,5539.0
2016-08-25 13:00:00,165.92,165.97,165.9,165.96,4153.0,144.3535,144.397,144.3361,144.3883,4153.0
2016-08-25 13:05:00,166.0,166.02,165.85,165.89,7368.0,144.4231,144.4405,144.2926,144.3274,7368.0
2016-08-25 13:10:00,165.85,165.96,165.85,165.92,4399.0,144.2926,144.3883,144.2926,144.3535,4399.0
2016-08-25 13:15:00,165.97,166.04,165.83,165.83,4312.0,144.397,144.4579,144.2752,144.2752,4312.0
2016-08-25 13:20:00,165.82,166.0,165.8,166.0,4270.0,144.2665,144.4231,144.2491,144.4231,4270.0
2016-08-25 13:25:00,165.99,166.03,165.92,165.95,7902.0,144.4144,144.4492,144.3535,144.3796,7902.0
2016-08-25 13:30:00,165.97,165.97,165.8,165.83,8735.0,144.397,144.397,144.2491,144.2752,8735.0
2016-08-25 13:35:00,165.8,165.85,165.5,165.61,14559.0,144.2491,144.2926,143.9881,144.0838,14559.0
2016-08-25 13:40:00,165.64,165.64,165.45,165.54,8182.0,144.1099,144.1099,143.9446,144.0229,8182.0
2016-08-25 13:45:00,165.57,165.61,165.5,165.53,4390.0,144.049,144.0838,143.9881,144.0142,4390.0
2016-08-25 13:50:00,165.57,165.66,165.54,165.61,7787.0,144.049,144.1273,144.0229,144.0838,7787.0
2016-08-25 13:55:00,165.62,165.72,165.58,165.66,5203.0,144.0925,144.1795,144.0577,144.1273,5203.0
2016-08-25 14:00:00,165.66,165.76,165.64,165.64,4020.0,144.1273,144.2143,144.1099,144.1099,4020.0
2016-08-25 14:05:00,165.67,165.71,165.44,165.48,7002.0,144.136,144.1708,143.9359,143.9707,7002.0
2016-08-25 14:10:00,165.49,165.68,165.49,165.65,8601.0,143.9794,144.1447,143.9794,144.1186,8601.0
2016-08-25 14:15:00,165.61,165.66,165.52,165.52,6134.0,144.0838,144.1273,144.0055,144.0055,6134.0
2016-08-25 14:20:00,165.53,165.53,165.33,165.44,11353.0,144.0142,144.0142,143.8402,143.9359,11353.0
2016-08-25 14:25:00,165.46,165.6,165.46,165.59,4999.0,143.9533,144.0751,143.9533,144.0664,4999.0
2016-08-25 14:30:00,165.58,165.72,165.58,165.72,6436.0,144.0577,144.1795,144.0577,144.1795,6436.0
2016-08-25 14:35:00,165.7,165.7,165.64,165.65,5465.0,144.1621,144.1621,144.1099,144.1186,5465.0
2016-08-25 14:40:00,165.65,165.76,165.64,165.75,7584.0,144.1186,144.2143,144.1099,144.2056,7584.0
2016-08-25 14:45:00,165.77,165.82,165.72,165.77,3717.0,144.223,144.2665,144.1795,144.223,3717.0
2016-08-25 14:50:00,165.74,165.75,165.6,165.61,12606.0,144.1969,144.2056,144.0751,144.0838,12606.0
2016-08-25 14:55:00,165.64,165.71,165.63,165.7,5865.0,144.1099,144.1708,144.1012,144.1621,5865.0
2016-08-25 15:00:00,165.69,165.73,165.64,165.68,14730.0,144.1534,144.1882,144.1099,144.1447,14730.0
2016-08-25 15:05:00,165.67,165.73,165.65,165.68,13777.0,144.136,144.1882,144.1186,144.1447,13777.0
2016-08-25 15:10:00,165.67,165.68,165.52,165.53,11590.0,144.136,144.1447,144.0055,144.0142,11590.0
2016-08-25 15:15:00,165.53,165.56,165.44,165.48,10701.0,144.0142,144.0403,143.9359,143.9707,10701.0
2016-08-25 15:20:00,165.48,165.49,165.41,165.47,11377.0,143.9707,143.9794,143.9098,143.962,11377.0
2016-08-25 15:25:00,165.47,165.53,165.43,165.43,10112.0,143.962,144.0142,143.9272,143.9272,10112.0
2016-08-25 15:30:00,165.43,165.44,165.31,165.32,20884.0,143.9272,143.9359,143.8228,143.8315,20884.0
2016-08-25 15:35:00,165.32,165.33,165.15,165.16,23040.0,143.8315,143.8402,143.6836,143.6923,23040.0
2016-08-25 15:40:00,165.17,165.36,165.15,165.16,37811.0,143.701,143.8663,143.6836,143.6923,37811.0
2016-08-25 15:45:00,165.16,165.36,165.16,165.36,35534.0,143.6923,143.8663,143.6923,143.8663,35534.0
2016-08-25 15:50:00,165.35,165.43,165.27,165.4,41155.0,143.8576,143.9272,143.788,143.9011,41155.0
2016-08-25 15:55:00,165.41,165.58,165.33,165.56,100758.0,143.9098,144.0577,143.8402,144.0403,100758.0
2016-08-26 09:30:00,166.05,166.29,165.32,166.13,15620.0,144.4666,144.6754,143.8315,144.5362,15620.0
2016-08-26 09:35:00,166.1,166.69,166.02,166.5,6453.0,144.5101,145.0234,144.4405,144.8581,6453.0
2016-08-26 09:40:00,166.49,166.64,166.07,166.46,14250.0,144.8494,144.9799,144.484,144.8233,14250.0
2016-08-26 09:45:00,166.44,166.59,166.19,166.21,11248.0,144.8059,144.9364,144.5884,144.6058,11248.0
2016-08-26 09:50:00,166.19,166.38,166.15,166.22,7197.0,144.5884,144.7537,144.5536,144.6145,7197.0
2016-08-26 09:55:00,166.27,166.27,165.9,166.07,8240.0,144.658,144.658,144.3361,144.484,8240.0
2016-08-26 10:00:00,166.02,166.4,165.62,166.25,22161.0,144.4405,144.7711,144.0925,144.6406,22161.0
2016-08-26 10:05:00,166.3,166.3,165.89,166.0,9429.0,144.6841,144.6841,144.3274,144.4231,9429.0
2016-08-26 10:10:00,166.0,166.05,165.78,165.9,8679.0,144.4231,144.4666,144.2317,144.3361,8679.0
2016-08-26 10:15:00,166.04,166.51,166.04,166.51,19729.0,144.4579,144.8668,144.4579,144.8668,19729.0
2016-08-26 10:20:00,166.56,166.82,166.55,166.73,4504.0,144.9103,145.1365,144.9016,145.0582,4504.0
2016-08-26 10:25:00,166.81,166.89,166.55,166.58,6569.0,145.1278,145.1974,144.9016,144.9277,6569.0
2016-08-26 10:30:00,166.71,166.79,166.64,166.64,17621.0,145.0408,145.1104,144.9799,144.9799,17621.0
2016-08-26 10:35:00,166.63,166.86,166.6,166.7,8850.0,144.9712,145.1713,144.9451,145.0321,8850.0
2016-08-26 10:40:00,166.73,166.73,166.56,166.65,12629.0,145.0582,145.0582,144.9103,144.9886,12629.0
2016-08-26 10:45:00,166.67,166.68,166.45,166.6,13141.0,145.006,145.0147,144.8146,144.9451,13141.0
2016-08-26 10:50:00,166.56,166.6,166.52,166.59,12862.0,144.9103,144.9451,144.8755,144.9364,12862.0
2016-08-26 10:55:00,166.56,166.84,166.55,166.76,6765.0,144.9103,145.1539,144.9016,145.0843,6765.0
2016-08-26 11:00:00,166.79,166.85,166.71,166.75,3510.0,145.1104,145.1626,145.0408,145.0756,3510.0
2016-08-26 11:05:00,166.77,166.93,166.75,166.91,27544.0,145.093,145.2322,145.0756,145.2148,27544.0
2016-08-26 11:10:00,166.86,166.97,166.83,166.96,7941.0,145.1713,145.267,145.1452,145.2583,7941.0
2016-08-26 11:15:00,166.97,167.08,166.73,166.74,7733.0,145.267,145.3627,145.0582,145.0669,7733.0
2016-08-26 11:20:00,166.74,166.88,166.63,166.75,10230.0,145.0669,145.1887,144.9712,145.0756,10230.0
2016-08-26 11:25:00,166.77,166.8,166.54,166.56,10174.0,145.093,145.1191,144.8929,144.9103,10174.0
2016-08-26 11:30:00,166.52,166.55,166.32,166.39,5576.0,144.8755,144.9016,144.7015,144.7624,5576.0
2016-08-26 11:35:00,166.36,166.39,166.04,166.04,4100.0,144.7363,144.7624,144.4579,144.4579,4100.0
2016-08-26 11:40:00,166.07,166.08,165.76,166.02,7645.0,144.484,144.4927,144.2143,144.4405,7645.0
2016-08-26 11:45:00,165.97,166.14,165.91,166.03,4412.0,144.397,144.5449,144.3448,144.4492,4412.0
2016-08-26 11:50:00,166.03,166.06,165.48,165.59,6831.0,144.4492,144.4753,143.9707,144.0664,6831.0
2016-08-26 11:55:00,165.58,165.58,165.41,165.47,8791.0,144.0577,144.0577,143.9098,143.962,8791.0
2016-08-26 12:00:00,165.42,165.42,165.07,165.11,20173.0,143.9185,143.9185,143.614,143.6488,20173.0
2016-08-26 12:05:00,165.14,165.32,164.81,164.88,23557.0,143.6749,143.8315,143.3878,143.4487,23557.0
2016-08-26 12:10:00,164.89,164.92,164.58,164.84,8838.0,143.4574,143.4835,143.1877,143.4139,8838.0
2016-08-26 12:15:00,164.83,164.89,164.66,164.75,7403.0,143.4052,143.4574,143.2573,143.3356,7403.0
2016-08-26 12:20:00,164.75,164.97,164.73,164.95,8457.0,143.3356,143.527,143.3182,143.5096,8457.0
2016-08-26 12:25:00,164.98,165.02,164.88,164.97,14962.0,143.5357,143.5705,143.4487,143.527,14962.0
2016-08-26 12:30:00,165.0,165.08,164.9,165.08,11051.0,143.5531,143.6227,143.4661,143.6227,11051.0
2016-08-26 12:35:00,165.08,165.19,164.99,165.18,9012.0,143.6227,143.7184,143.5444,143.7097,9012.0
2016-08-26 12:40:00,165.2,165.41,165.15,165.35,9000.0,143.7271,143.9098,143.6836,143.8576,9000.0
2016-08-26 12:45:00,165.35,165.43,165.33,165.4,12967.0,143.8576,143.9272,143.8402,143.9011,12967.0
2016-08-26 12:50:00,165.38,165.4,165.26,165.29,12811.0,143.8837,143.9011,143.7793,143.8054,12811.0
2016-08-26 12:55:00,165.27,165.34,165.16,165.19,6540.0,143.788,143.8489,143.6923,143.7184,6540.0
2016-08-26 13:00:00,165.18,165.27,165.18,165.24,6322.0,143.7097,143.788,143.7097,143.7619,6322.0
2016-08-26 13:05:00,165.19,165.21,165.07,165.11,5548.0,143.7184,143.7358,143.614,143.6488,5548.0
2016-08-26 13:10:00,165.11,165.14,164.96,164.96,15105.0,143.6488,143.6749,143.5183,143.5183,15105.0
2016-08-26 13:15:00,164.94,164.96,164.77,164.8,4342.0,143.5009,143.5183,143.353,143.3791,4342.0
2016-08-26 13:20:00,164.74,164.86,164.68,164.82,5924.0,143.3269,143.4313,143.2747,143.3965,5924.0
2016-08-26 13:25:00,164.85,165.0,164.84,164.99,5558.0,143.4226,143.5531,143.4139,143.5444,5558.0
2016-08-26 13:30:00,165.07,165.1,165.01,165.04,2200.0,143.614,143.6401,143.5618,143.5879,2200.0
2016-08-26 13:35:00,165.01,165.03,164.95,165.01,1770.0,143.5618,143.5792,143.5096,143.5618,1770.0
2016-08-26 13:40:00,165.03,165.07,165.0,165.03,2586.0,143.5792,143.614,143.5531,143.5792,2586.0
2016-08-26 13:45:00,164.99,165.03,164.98,165.01,3604.0,143.5444,143.5792,143.5357,143.5618,3604.0
2016-08-26 13:50:00,164.99,165.02,164.94,164.97,2500.0,143.5444,143.5705,143.5009,143.527,2500.0
2016-08-26 13:55:00,164.95,164.95,164.69,164.88,6511.0,143.5096,143.5096,143.2834,143.4487,6511.0
2016-08-26 14:00:00,164.83,164.94,164.83,164.92,6809.0,143.4052,143.5009,143.4052,143.4835,6809.0
2016-08-26 14:05:00,164.91,165.01,164.86,164.99,12106.0,143.4748,143.5618,143.4313,143.5444,12106.0
2016-08-26 14:10:00,165.02,165.15,164.95,164.95,11050.0,143.5705,143.6836,143.5096,143.5096,11050.0
2016-08-26 14:15:00,164.93,164.93,164.66,164.71,5963.0,143.4922,143.4922,143.2573,143.3008,5963.0
2016-08-26 14:20:00,164.67,164.73,164.55,164.64,7420.0,143.266,143.3182,143.1616,143.2399,7420.0
2016-08-26 14:25:00,164.66,164.69,164.48,164.55,13492.0,143.2573,143.2834,143.1007,143.1616,13492.0
2016-08-26 14:30:00,164.55,164.58,164.37,164.48,6791.0,143.1616,143.1877,143.005,143.1007,6791.0
2016-08-26 14:35:00,164.47,164.68,164.45,164.65,4287.0,143.092,143.2747,143.0746,143.2486,4287.0
2016-08-26 14:40:00,164.68,164.72,164.64,164.65,5525.0,143.2747,143.3095,143.2399,143.2486,5525.0
2016-08-26 14:45:00,164.62,164.64,164.42,164.5,3917.0,143.2225,143.2399,143.0485,143.1181,3917.0
2016-08-26 14:50:00,164.5,164.64,164.46,164.62,7180.0,143.1181,143.2399,143.0833,143.2225,7180.0
2016-08-26 14:55:00,164.67,164.72,164.66,164.67,5029.0,143.266,143.3095,143.2573,143.266,5029.0
2016-08-26 15:00:00,164.64,164.75,164.47,164.47,13864.0,143.2399,143.3356,143.092,143.092,13864.0
2016-08-26 15:05:00,164.51,164.69,164.48,164.69,6150.0,143.1268,143.2834,143.1007,143.2834,6150.0
2016-08-26 15:10:00,164.69,164.9,164.69,164.9,5466.0,143.2834,143.4661,143.2834,143.4661,5466.0
2016-08-26 15:15:00,164.9,164.98,164.78,164.78,9232.0,143.4661,143.5357,143.3617,143.3617,9232.0
2016-08-26 15:20:00,164.85,164.9,164.74,164.9,7074.0,143.4226,143.4661,143.3269,143.4661,7074.0
2016-08-26 15:25:00,164.9,165.29,164.9,165.25,11569.0,143.4661,143.8054,143.4661,143.7706,11569.0
2016-08-26 15:30:00,165.25,165.56,165.23,165.41,16151.0,143.7706,144.0403,143.7532,143.9098,16151.0
2016-08-26 15:35:00,165.39,165.39,165.23,165.36,14015.0,143.8924,143.8924,143.7532,143.8663,14015.0
2016-08-26 15:40:00,165.37,165.39,165.08,165.09,13715.0,143.875,143.8924,143.6227,143.6314,13715.0
2016-08-26 15:45:00,165.1,165.2,165.05,165.15,21565.0,143.6401,143.7271,143.5966,143.6836,21565.0
2016-08-26 15:50:00,165.16,165.24,164.98,164.98,27128.0,143.6923,143.7619,143.5357,143.5357,27128.0
2016-08-26 15:55:00,164.99,165.06,164.92,164.94,77708.0,143.5444,143.6053,143.4835,143.5009,77708.0
2016-08-29 09:30:00,165.43,165.43,164.64,164.84,18133.0,143.9272,143.9272,143.2399,143.4139,18133.0
2016-08-29 09:35:00,164.93,165.3,164.83,165.3,13009.0,143.4922,143.8141,143.4052,143.8141,13009.0
2016-08-29 09:40:00,165.21,165.42,165.04,165.13,12004.0,143.7358,143.9185,143.5879,143.6662,12004.0
2016-08-29 09:45:00,165.15,165.43,165.07,165.07,13269.0,143.6836,143.9272,143.614,143.614,13269.0
2016-08-29 09:50:00,165.09,165.11,164.88,165.02,15397.0,143.6314,143.6488,143.4487,143.5705,15397.0
2016-08-29 09:55:00,165.05,165.15,164.87,165.09,19293.0,143.5966,143.6836,143.44,143.6314,19293.0
2016-08-29 10:00:00,165.1,165.37,165.09,165.31,9545.0,143.6401,143.875,143.6314,143.8228,9545.0
2016-08-29 10:05:00,165.33,165.44,165.01,165.09,8313.0,143.8402,143.9359,143.5618,143.6314,8313.0
2016-08-29 10:10:00,165.08,165.26,165.01,165.01,7649.0,143.6227,143.7793,143.5618,143.5618,7649.0
2016-08-29 10:15:00,164.99,165.14,164.94,165.09,11807.0,143.5444,143.6749,143.5009,143.6314,11807.0
2016-08-29 10:20:00,165.1,165.2,164.99,165.06,13473.0,143.6401,143.7271,143.5444,143.6053,13473.0
2016-08-29 10:25:00,165.08,165.28,165.02,165.28,18186.0,143.6227,143.7967,143.5705,143.7967,18186.0
2016-08-29 10:30:00,165.29,165.4,165.19,165.21,9347.0,143.8054,143.9011,143.7184,143.7358,9347.0
2016-08-29 10:35:00,165.27,165.31,165.14,165.14,6240.0,143.788,143.8228,143.6749,143.6749,6240.0
2016-08-29 10:40:00,165.16,165.42,165.16,165.34,27643.0,143.6923,143.9185,143.6923,143.8489,27643.0
2016-08-29 10:45:00,165.36,165.39,165.29,165.35,4205.0,143.8663,143.8924,143.8054,143.8576,4205.0
2016-08-29 10:50:00,165.38,165.47,165.34,165.39,5511.0,143.8837,143.962,143.8489,143.8924,5511.0
2016-08-29 10:55:00,165.43,165.5,165.38,165.5,15194.0,143.9272,143.9881,143.8837,143.9881,15194.0
2016-08-29 11:00:00,165.49,165.63,165.48,165.57,5200.0,143.9794,144.1012,143.9707,144.049,5200.0
2016-08-29 11:05:00,165.6,165.66,165.55,165.61,4900.0,144.0751,144.1273,144.0316,144.0838,4900.0
2016-08-29 11:10:00,165.63,165.65,165.52,165.55,4265.0,144.1012,144.1186,144.0055,144.0316,4265.0
2016-08-29 11:15:00,165.57,165.67,165.46,165.49,6494.0,144.049,144.136,143.9533,143.9794,6494.0
2016-08-29 11:20:00,165.5,165.6,165.5,165.58,3851.0,143.9881,144.0751,143.9881,144.0577,3851.0
2016-08-29 11:25:00,165.56,165.61,165.49,165.61,5200.0,144.0403,144.0838,143.9794,144.0838,5200.0
2016-08-29 11:30:00,165.58,165.66,165.5,165.59,5723.0,144.0577,144.1273,143.9881,144.0664,5723.0
2016-08-29 11:35:00,165.61,165.61,165.47,165.52,4175.0,144.0838,144.0838,143.962,144.0055,4175.0
2016-08-29 11:40:00,165.53,165.76,165.53,165.75,4108.0,144.0142,144.2143,144.0142,144.2056,4108.0
2016-08-29 11:45:00,165.77,165.89,165.76,165.86,4561.0,144.223,144.3274,144.2143,144.3013,4561.0
2016-08-29 11:50:00,165.83,165.83,165.56,165.62,6390.0,144.2752,144.2752,144.0403,144.0925,6390.0
2016-08-29 11:55:00,165.63,165.63,165.51,165.59,5906.0,144.1012,144.1012,143.9968,144.0664,5906.0
2016-08-29 12:00:00,165.6,165.62,165.55,165.62,6300.0,144.0751,144.0925,144.0316,144.0925,6300.0
2016-08-29 12:05:00,165.63,165.76,165.62,165.75,5320.0,144.1012,144.2143,144.0925,144.2056,5320.0
2016-08-29 12:10:00,165.74,165.82,165.71,165.74,8247.0,144.1969,144.2665,144.1708,144.1969,8247.0
2016-08-29 12:15:00,165.75,165.78,165.54,165.58,8783.0,144.2056,144.2317,144.0229,144.0577,8783.0
2016-08-29 12:20:00,165.58,165.61,165.49,165.61,6356.0,144.0577,144.0838,143.9794,144.0838,6356.0
2016-08-29 12:25:00,165.61,165.62,165.55,165.57,5601.0,144.0838,144.0925,144.0316,144.049,5601.0
2016-08-29 12:30:00,165.59,165.59,165.48,165.52,4702.0,144.0664,144.0664,143.9707,144.0055,4702.0
2016-08-29 12:35:00,165.5,165.5,165.33,165.39,14081.0,143.9881,143.9881,143.8402,143.8924,14081.0
2016-08-29 12:40:00,165.39,165.5,165.35,165.37,13913.0,143.8924,143.9881,143.8576,143.875,13913.0
2016-08-29 12:45:00,165.41,165.58,165.41,165.58,2090.0,143.9098,144.0577,143.9098,144.0577,2090.0
2016-08-29 12:50:00,165.59,165.59,165.53,165.57,5050.0,144.0664,144.0664,144.0142,144.049,5050.0
2016-08-29 12:55:00,165.58,165.6,165.46,165.49,11041.0,144.0577,144.0751,143.9533,143.9794,11041.0
2016-08-29 13:00:00,165.48,165.56,165.45,165.56,10900.0,143.9707,144.0403,143.9446,144.0403,10900.0
2016-08-29 13:05:00,165.55,165.6,165.5,165.51,9782.0,144.0316,144.0751,143.9881,143.9968,9782.0
2016-08-29 13:10:00,165.5,165.5,165.41,165.43,9137.0,143.9881,143.9881,143.9098,143.9272,9137.0
2016-08-29 13:15:00,165.42,165.46,165.29,165.32,8070.0,143.9185,143.9533,143.8054,143.8315,8070.0
2016-08-29 13:20:00,165.31,165.31,165.09,165.09,21966.0,143.8228,143.8228,143.6314,143.6314,21966.0
2016-08-29 13:25:00,165.09,165.18,165.07,165.12,15278.0,143.6314,143.7097,143.614,143.6575,15278.0
2016-08-29 13:30:00,165.1,165.26,165.1,165.19,30534.0,143.6401,143.7793,143.6401,143.7184,30534.0
2016-08-29 13:35:00,165.22,165.29,165.18,165.28,8507.0,143.7445,143.8054,143.7097,143.7967,8507.0
2016-08-29 13:40:00,165.3,165.33,165.27,165.31,5626.0,143.8141,143.8402,143.788,143.8228,5626.0
2016-08-29 13:45:00,165.31,165.43,165.3,165.43,5655.0,143.8228,143.9272,143.8141,143.9272,5655.0
2016-08-29 13:50:00,165.43,165.54,165.43,165.52,5895.0,143.9272,144.0229,143.9272,144.0055,5895.0
2016-08-29 13:55:00,165.53,165.53,165.48,165.48,3167.0,144.0142,144.0142,143.9707,143.9707,3167.0
2016-08-29 14:00:00,165.5,165.51,165.46,165.48,3361.0,143.9881,143.9968,143.9533,143.9707,3361.0
2016-08-29 14:05:00,165.46,165.47,165.39,165.45,7012.0,143.9533,143.962,143.8924,143.9446,7012.0
2016-08-29 14:10:00,165.46,165.53,165.46,165.53,2950.0,143.9533,144.0142,143.9533,144.0142,2950.0
2016-08-29 14:15:00,165.54,165.55,165.44,165.44,4025.0,144.0229,144.0316,143.9359,143.9359,4025.0
2016-08-29 14:20:00,165.44,165.46,165.38,165.38,3590.0,143.9359,143.9533,143.8837,143.8837,3590.0
2016-08-29 14:25:00,165.37,165.39,165.22,165.25,14520.0,143.875,143.8924,143.7445,143.7706,14520.0
2016-08-29 14:30:00,165.24,165.32,165.21,165.31,6893.0,143.7619,143.8315,143.7358,143.8228,6893.0
2016-08-29 14:35:00,165.32,165.4,165.32,165.37,3352.0,143.8315,143.9011,143.8315,143.875,3352.0
2016-08-29 14:40:00,165.36,165.37,165.3,165.3,4010.0,143.8663,143.875,143.8141,143.8141,4010.0
2016-08-29 14:45:00,165.31,165.33,165.2,165.21,10868.0,143.8228,143.8402,143.7271,143.7358,10868.0
2016-08-29 14:50:00,165.22,165.3,165.22,165.26,4861.0,143.7445,143.8141,143.7445,143.7793,4861.0
2016-08-29 14:55:00,165.28,165.28,165.17,165.2,7278.0,143.7967,143.7967,143.701,143.7271,7278.0
2016-08-29 15:00:00,165.22,165.23,165.04,165.05,13446.0,143.7445,143.7532,143.5879,143.5966,13446.0
2016-08-29 15:05:00,165.07,165.07,165.04,165.06,14876.0,143.614,143.614,143.5879,143.6053,14876.0
2016-08-29 15:10:00,165.07,165.09,164.93,164.94,35876.0,143.614,143.6314,143.4922,143.5009,35876.0
2016-08-29 15:15:00,164.99,164.99,164.94,164.94,11232.0,143.5444,143.5444,143.5009,143.5009,11232.0
2016-08-29 15:20:00,164.96,165.08,164.8,164.8,22459.0,143.5183,143.6227,143.3791,143.3791,22459.0
2016-08-29 15:25:00,164.85,164.86,164.66,164.78,20147.0,143.4226,143.4313,143.2573,143.3617,20147.0
2016-08-29 15:30:00,164.8,164.95,164.79,164.87,12559.0,143.3791,143.5096,143.3704,143.44,12559.0
2016-08-29 15:35:00,164.85,165.05,164.85,165.01,9122.0,143.4226,143.5966,143.4226,143.5618,9122.0
2016-08-29 15:40:00,165.03,165.08,164.98,165.06,22250.0,143.5792,143.6227,143.5357,143.6053,22250.0
2016-08-29 15:45:00,165.06,165.13,165.04,165.05,31037.0,143.6053,143.6662,143.5879,143.5966,31037.0
2016-08-29 15:50:00,165.04,165.13,165.04,165.13,23990.0,143.5879,143.6662,143.5879,143.6662,23990.0
2016-08-29 15:55:00,165.13,165.18,165.1,165.16,76111.0,143.6662,143.7097,143.6401,143.6923,76111.0
2016-08-30 09:30:00,165.52,165.85,165.21,165.61,8136.0,144.0055,144.2926,143.7358,144.0838,8136.0
2016-08-30 09:35:00,165.64,165.64,165.32,165.54,4113.0,144.1099,144.1099,143.8315,144.0229,4113.0
2016-08-30 09:40:00,165.53,165.69,165.29,165.42,10493.0,144.0142,144.1534,143.8054,143.9185,10493.0
2016-08-30 09:45:00,165.43,165.8,165.39,165.75,10149.0,143.9272,144.2491,143.8924,144.2056,10149.0
2016-08-30 09:50:00,165.58,165.93,165.55,165.89,6488.0,144.0577,144.3622,144.0316,144.3274,6488.0
2016-08-30 09:55:00,165.83,165.87,165.56,165.56,2800.0,144.2752,144.31,144.0403,144.0403,2800.0
2016-08-30 10:00:00,165.55,165.57,165.37,165.37,4422.0,144.0316,144.049,143.875,143.875,4422.0
2016-08-30 10:05:00,165.37,165.39,165.06,165.31,6008.0,143.875,143.8924,143.6053,143.8228,6008.0
2016-08-30 10:10:00,165.36,165.49,165.31,165.31,4100.0,143.8663,143.9794,143.8228,143.8228,4100.0
2016-08-30 10:15:00,165.3,165.32,165.06,165.06,6060.0,143.8141,143.8315,143.6053,143.6053,6060.0
2016-08-30 10:20:00,165.14,165.16,165.05,165.13,7306.0,143.6749,143.6923,143.5966,143.6662,7306.0
2016-08-30 10:25:00,165.18,165.23,165.02,165.08,16320.0,143.7097,143.7532,143.5705,143.6227,16320.0
2016-08-30 10:30:00,165.09,165.24,165.07,165.23,8686.0,143.6314,143.7619,143.614,143.7532,8686.0
2016-08-30 10:35:00,165.17,165.36,165.08,165.15,5045.0,143.701,143.8663,143.6227,143.6836,5045.0
2016-08-30 10:40:00,165.14,165.2,165.06,165.19,4962.0,143.6749,143.7271,143.6053,143.7184,4962.0
2016-08-30 10:45:00,165.11,165.16,165.06,165.13,4900.0,143.6488,143.6923,143.6053,143.6662,4900.0
2016-08-30 10:50:00,165.11,165.15,165.02,165.06,5847.0,143.6488,143.6836,143.5705,143.6053,5847.0
2016-08-30 10:55:00,165.05,165.24,165.02,165.23,7255.0,143.5966,143.7619,143.5705,143.7532,7255.0
2016-08-30 11:00:00,165.19,165.27,165.11,165.27,2600.0,143.7184,143.788,143.6488,143.788,2600.0
2016-08-30 11:05:00,165.32,165.32,165.16,165.23,5206.0,143.8315,143.8315,143.6923,143.7532,5206.0
2016-08-30 11:10:00,165.22,165.3,165.21,165.25,4752.0,143.7445,143.8141,143.7358,143.7706,4752.0
2016-08-30 11:15:00,165.24,165.31,165.11,165.26,6400.0,143.7619,143.8228,143.6488,143.7793,6400.0
2016-08-30 11:20:00,165.3,165.3,165.13,165.13,6409.0,143.8141,143.8141,143.6662,143.6662,6409.0
2016-08-30 11:25:00,165.18,165.22,165.14,165.15,3900.0,143.7097,143.7445,143.6749,143.6836,3900.0
2016-08-30 11:30:00,165.14,165.23,165.1,165.13,4858.0,143.6749,143.7532,143.6401,143.6662,4858.0
2016-08-30 11:35:00,165.07,165.29,165.03,165.29,12973.0,143.614,143.8054,143.5792,143.8054,12973.0
2016-08-30 11:40:00,165.25,165.25,165.14,165.23,3400.0,143.7706,143.7706,143.6749,143.7532,3400.0
2016-08-30 11:45:00,165.21,165.26,165.19,165.25,3196.0,143.7358,143.7793,143.7184,143.7706,3196.0
2016-08-30 11:50:00,165.23,165.39,165.23,165.39,4958.0,143.7532,143.8924,143.7532,143.8924,4958.0
2016-08-30 11:55:00,165.4,165.4,165.26,165.37,3816.0,143.9011,143.9011,143.7793,143.875,3816.0
2016-08-30 12:00:00,165.39,165.57,165.39,165.55,2938.0,143.8924,144.049,143.8924,144.0316,2938.0
2016-08-30 12:05:00,165.59,165.67,165.55,165.56,3332.0,144.0664,144.136,144.0316,144.0403,3332.0
2016-08-30 12:10:00,165.58,165.58,165.4,165.45,2236.0,144.0577,144.0577,143.9011,143.9446,2236.0
2016-08-30 12:15:00,165.41,165.45,165.41,165.44,2500.0,143.9098,143.9446,143.9098,143.9359,2500.0
2016-08-30 12:20:00,165.45,165.46,165.42,165.44,2261.0,143.9446,143.9533,143.9185,143.9359,2261.0
2016-08-30 12:25:00,165.44,165.57,165.4,165.49,4640.0,143.9359,144.049,143.9011,143.9794,4640.0
2016-08-30 12:30:00,165.49,165.55,165.47,165.48,1100.0,143.9794,144.0316,143.962,143.9707,1100.0
2016-08-30 12:35:00,165.5,165.54,165.45,165.49,3516.0,143.9881,144.0229,143.9446,143.9794,3516.0
2016-08-30 12:40:00,165.48,165.52,165.42,165.42,3500.0,143.9707,144.0055,143.9185,143.9185,3500.0
2016-08-30 12:45:00,165.44,165.52,165.36,165.5,3502.0,143.9359,144.0055,143.8663,143.9881,3502.0
2016-08-30 12:50:00,165.49,165.53,165.39,165.45,3936.0,143.9794,144.0142,143.8924,143.9446,3936.0
2016-08-30 12:55:00,165.43,165.43,165.33,165.35,3022.0,143.9272,143.9272,143.8402,143.8576,3022.0
2016-08-30 13:00:00,165.33,165.44,165.28,165.42,4979.0,143.8402,143.9359,143.7967,143.9185,4979.0
2016-08-30 13:05:00,165.4,165.44,165.39,165.41,3488.0,143.9011,143.9359,143.8924,143.9098,3488.0
2016-08-30 13:10:00,165.4,165.43,165.33,165.33,2500.0,143.9011,143.9272,143.8402,143.8402,2500.0
2016-08-30 13:15:00,165.33,165.37,165.28,165.29,3373.0,143.8402,143.875,143.7967,143.8054,3373.0
2016-08-30 13:20:00,165.26,165.32,165.24,165.3,5933.0,143.7793,143.8315,143.7619,143.8141,5933.0
2016-08-30 13:25:00,165.3,165.32,165.26,165.28,3233.0,143.8141,143.8315,143.7793,143.7967,3233.0
2016-08-30 13:30:00,165.27,165.34,165.23,165.26,3246.0,143.788,143.8489,143.7532,143.7793,3246.0
2016-08-30 13:35:00,165.31,165.32,165.22,165.23,5045.0,143.8228,143.8315,143.7445,143.7532,5045.0
2016-08-30 13:40:00,165.23,165.24,165.1,165.1,4095.0,143.7532,143.7619,143.6401,143.6401,4095.0
2016-08-30 13:45:00,165.11,165.15,165.02,165.04,7887.0,143.6488,143.6836,143.5705,143.5879,7887.0
2016-08-30 13:50:00,165.07,165.11,165.04,165.11,6251.0,143.614,143.6488,143.5879,143.6488,6251.0
2016-08-30 13:55:00,165.08,165.16,165.02,165.04,19654.0,143.6227,143.6923,143.5705,143.5879,19654.0
2016-08-30 14:00:00,165.04,165.06,164.73,164.84,23447.0,143.5879,143.6053,143.3182,143.4139,23447.0
2016-08-30 14:05:00,164.81,164.87,164.73,164.73,8176.0,143.3878,143.44,143.3182,143.3182,8176.0
2016-08-30 14:10:00,164.73,164.79,164.68,164.72,14388.0,143.3182,143.3704,143.2747,143.3095,14388.0
2016-08-30 14:15:00,164.72,164.73,164.42,164.42,7445.0,143.3095,143.3182,143.0485,143.0485,7445.0
2016-08-30 14:20:00,164.38,164.65,164.38,164.65,7788.0,143.0137,143.2486,143.0137,143.2486,7788.0
2016-08-30 14:25:00,164.64,164.68,164.53,164.55,6499.0,143.2399,143.2747,143.1442,143.1616,6499.0
2016-08-30 14:30:00,164.48,164.65,164.48,164.64,4610.0,143.1007,143.2486,143.1007,143.2399,4610.0
2016-08-30 14:35:00,164.66,164.78,164.59,164.78,6036.0,143.2573,143.3617,143.1964,143.3617,6036.0
2016-08-30 14:40:00,164.81,164.84,164.7,164.71,2660.0,143.3878,143.4139,143.2921,143.3008,2660.0
2016-08-30 14:45:00,164.76,164.83,164.72,164.82,9187.0,143.3443,143.4052,143.3095,143.3965,9187.0
2016-08-30 14:50:00,164.85,164.97,164.85,164.96,4787.0,143.4226,143.527,143.4226,143.5183,4787.0
2016-08-30 14:55:00,164.94,165.01,164.88,164.99,9741.0,143.5009,143.5618,143.4487,143.5444,9741.0
2016-08-30 15:00:00,164.99,165.0,164.86,164.92,9957.0,143.5444,143.5531,143.4313,143.4835,9957.0
2016-08-30 15:05:00,164.94,165.14,164.91,165.14,7694.0,143.5009,143.6749,143.4748,143.6749,7694.0
2016-08-30 15:10:00,165.11,165.13,164.92,164.98,9820.0,143.6488,143.6662,143.4835,143.5357,9820.0
2016-08-30 15:15:00,164.97,165.01,164.94,164.98,6315.0,143.527,143.5618,143.5009,143.5357,6315.0
2016-08-30 15:20:00,164.99,165.0,164.91,164.96,7953.0,143.5444,143.5531,143.4748,143.5183,7953.0
2016-08-30 15:25:00,164.97,165.08,164.97,165.03,12527.0,143.527,143.6227,143.527,143.5792,12527.0
2016-08-30 15:30:00,165.04,165.22,165.04,165.17,14272.0,143.5879,143.7445,143.5879,143.701,14272.0
2016-08-30 15:35:00,165.18,165.32,165.08,165.28,12037.0,143.7097,143.8315,143.6227,143.7967,12037.0
2016-08-30 15:40:00,165.29,165.29,165.12,165.2,17280.0,143.8054,143.8054,143.6575,143.7271,17280.0
2016-08-30 15:45:00,165.19,165.19,165.01,165.01,35441.0,143.7184,143.7184,143.5618,143.5618,35441.0
2016-08-30 15:50:00,165.03,165.1,164.99,165.0,33906.0,143.5792,143.6401,143.5444,143.5531,33906.0
2016-08-30 15:55:00,164.99,165.02,164.79,164.94,146610.0,143.5444,143.5705,143.3704,143.5009,146610.0
2016-08-31 09:30:00,164.47,164.74,164.09,164.2,15868.0,143.092,143.3269,142.7614,142.8571,15868.0
2016-08-31 09:35:00,164.28,164.79,164.28,164.74,11160.0,142.9267,143.3704,142.9267,143.3269,11160.0
2016-08-31 09:40:00,164.69,164.69,164.47,164.57,2847.0,143.2834,143.2834,143.092,143.179,2847.0
2016-08-31 09:45:00,164.63,164.7,164.41,164.7,4140.0,143.2312,143.2921,143.0398,143.2921,4140.0
2016-08-31 09:50:00,164.87,164.87,164.62,164.71,3950.0,143.44,143.44,143.2225,143.3008,3950.0
2016-08-31 09:55:00,164.73,164.84,164.62,164.66,2500.0,143.3182,143.4139,143.2225,143.2573,2500.0
2016-08-31 10:00:00,164.7,164.82,164.5,164.57,8673.0,143.2921,143.3965,143.1181,143.179,8673.0
2016-08-31 10:05:00,164.6,164.65,164.16,164.27,11579.0,143.2051,143.2486,142.8223,142.918,11579.0
2016-08-31 10:10:00,164.35,164.47,164.11,164.13,9092.0,142.9876,143.092,142.7788,142.7962,9092.0
2016-08-31 10:15:00,164.2,164.22,164.01,164.01,8490.0,142.8571,142.8745,142.6918,142.6918,8490.0
2016-08-31 10:20:00,164.06,164.23,164.05,164.17,6852.0,142.7353,142.8832,142.7266,142.831,6852.0
2016-08-31 10:25:00,164.14,164.34,164.11,164.12,15619.0,142.8049,142.9789,142.7788,142.7875,15619.0
2016-08-31 10:30:00,164.05,164.13,163.85,163.85,7382.0,142.7266,142.7962,142.5526,142.5526,7382.0
2016-08-31 10:35:00,163.75,164.05,163.74,164.05,5652.0,142.4656,142.7266,142.4569,142.7266,5652.0
2016-08-31 10:40:00,164.06,164.17,164.0,164.11,11437.0,142.7353,142.831,142.6831,142.7788,11437.0
2016-08-31 10:45:00,164.16,164.19,164.02,164.02,6441.0,142.8223,142.8484,142.7005,142.7005,6441.0
2016-08-31 10:50:00,164.05,164.13,163.9,164.01,7078.0,142.7266,142.7962,142.5961,142.6918,7078.0
2016-08-31 10:55:00,164.05,164.07,163.84,163.84,10295.0,142.7266,142.744,142.5439,142.5439,10295.0
2016-08-31 11:00:00,163.82,163.93,163.74,163.83,11026.0,142.5265,142.6222,142.4569,142.5352,11026.0
2016-08-31 11:05:00,163.78,163.79,163.67,163.67,5645.0,142.4917,142.5004,142.396,142.396,5645.0
2016-08-31 11:10:00,163.7,163.84,163.64,163.76,6200.0,142.4221,142.5439,142.3699,142.4743,6200.0
2016-08-31 11:15:00,163.79,163.84,163.79,163.8,3968.0,142.5004,142.5439,142.5004,142.5091,3968.0
2016-08-31 11:20:00,163.85,163.91,163.82,163.91,4238.0,142.5526,142.6048,142.5265,142.6048,4238.0
2016-08-31 11:25:00,163.89,164.15,163.87,164.15,9720.0,142.5874,142.8136,142.57,142.8136,9720.0
2016-08-31 11:30:00,164.15,164.15,164.0,164.01,4200.0,142.8136,142.8136,142.6831,142.6918,4200.0
2016-08-31 11:35:00,164.01,164.01,163.89,163.97,2528.0,142.6918,142.6918,142.5874,142.657,2528.0
2016-08-31 11:40:00,164.03,164.16,164.02,164.16,3900.0,142.7092,142.8223,142.7005,142.8223,3900.0
2016-08-31 11:45:00,164.2,164.2,164.07,164.13,3950.0,142.8571,142.8571,142.744,142.7962,3950.0
2016-08-31 11:50:00,164.12,164.16,164.08,164.12,7850.0,142.7875,142.8223,142.7527,142.7875,7850.0
2016-08-31 11:55:00,164.16,164.17,164.0,164.04,3571.0,142.8223,142.831,142.6831,142.7179,3571.0
2016-08-31 12:00:00,164.04,164.04,163.68,163.73,27972.0,142.7179,142.7179,142.4047,142.4482,27972.0
2016-08-31 12:05:00,163.68,163.74,163.58,163.69,6010.0,142.4047,142.4569,142.3177,142.4134,6010.0
2016-08-31 12:10:00,163.72,163.72,163.63,163.68,2350.0,142.4395,142.4395,142.3612,142.4047,2350.0
2016-08-31 12:15:00,163.71,163.73,163.49,163.55,6600.0,142.4308,142.4482,142.2394,142.2916,6600.0
2016-08-31 12:20:00,163.56,163.71,163.55,163.61,6556.0,142.3003,142.4308,142.2916,142.3438,6556.0
2016-08-31 12:25:00,163.63,163.71,163.61,163.7,7273.0,142.3612,142.4308,142.3438,142.4221,7273.0
2016-08-31 12:30:00,163.69,163.69,163.52,163.65,8480.0,142.4134,142.4134,142.2655,142.3786,8480.0
2016-08-31 12:35:00,163.75,163.87,163.75,163.87,2700.0,142.4656,142.57,142.4656,142.57,2700.0
2016-08-31 12:40:00,163.9,163.9,163.77,163.81,5676.0,142.5961,142.5961,142.483,142.5178,5676.0
2016-08-31 12:45:00,163.81,163.9,163.73,163.8,2714.0,142.5178,142.5961,142.4482,142.5091,2714.0
2016-08-31 12:50:00,163.8,163.81,163.7,163.71,3582.0,142.5091,142.5178,142.4221,142.4308,3582.0
2016-08-31 12:55:00,163.74,163.75,163.66,163.7,5890.0,142.4569,142.4656,142.3873,142.4221,5890.0
2016-08-31 13:00:00,163.67,163.68,163.58,163.61,5900.0,142.396,142.4047,142.3177,142.3438,5900.0
2016-08-31 13:05:00,163.57,163.74,163.55,163.7,3918.0,142.309,142.4569,142.2916,142.4221,3918.0
2016-08-31 13:10:00,163.66,163.71,163.61,163.62,3703.0,142.3873,142.4308,142.3438,142.3525,3703.0
2016-08-31 13:15:00,163.65,163.69,163.54,163.67,6307.0,142.3786,142.4134,142.2829,142.396,6307.0
2016-08-31 13:20:00,163.7,163.83,163.69,163.83,6598.0,142.4221,142.5352,142.4134,142.5352,6598.0
2016-08-31 13:25:00,163.83,163.96,163.79,163.96,7505.0,142.5352,142.6483,142.5004,142.6483,7505.0
2016-08-31 13:30:00,163.95,164.07,163.78,163.84,13450.0,142.6396,142.744,142.4917,142.5439,13450.0
2016-08-31 13:35:00,163.82,163.89,163.79,163.85,5049.0,142.5265,142.5874,142.5004,142.5526,5049.0
2016-08-31 13:40:00,163.87,164.15,163.86,164.15,20556.0,142.57,142.8136,142.5613,142.8136,20556.0
2016-08-31 13:45:00,164.15,164.18,164.06,164.08,5553.0,142.8136,142.8397,142.7353,142.7527,5553.0
2016-08-31 13:50:00,164.09,164.18,164.05,164.18,4690.0,142.7614,142.8397,142.7266,142.8397,4690.0
2016-08-31 13:55:00,164.15,164.15,164.02,164.05,5099.0,142.8136,142.8136,142.7005,142.7266,5099.0
2016-08-31 14:00:00,164.03,164.21,164.03,164.21,5149.0,142.7092,142.8658,142.7092,142.8658,5149.0
2016-08-31 14:05:00,164.21,164.54,164.2,164.46,18984.0,142.8658,143.1529,142.8571,143.0833,18984.0
2016-08-31 14:10:00,164.49,164.5,164.44,164.48,4290.0,143.1094,143.1181,143.0659,143.1007,4290.0
2016-08-31 14:15:00,164.48,164.5,164.36,164.5,7741.0,143.1007,143.1181,142.9963,143.1181,7741.0
2016-08-31 14:20:00,164.48,164.56,164.44,164.53,18339.0,143.1007,143.1703,143.0659,143.1442,18339.0
2016-08-31 14:25:00,164.53,164.56,164.41,164.54,21912.0,143.1442,143.1703,143.0398,143.1529,21912.0
2016-08-31 14:30:00,164.54,164.55,164.27,164.27,6991.0,143.1529,143.1616,142.918,142.918,6991.0
2016-08-31 14:35:00,164.26,164.35,164.26,164.32,5665.0,142.9093,142.9876,142.9093,142.9615,5665.0
2016-08-31 14:40:00,164.31,164.34,164.24,164.33,6051.0,142.9528,142.9789,142.8919,142.9702,6051.0
2016-08-31 14:45:00,164.33,164.35,164.27,164.34,8600.0,142.9702,142.9876,142.918,142.9789,8600.0
2016-08-31 14:50:00,164.34,164.51,164.32,164.48,28735.0,142.9789,143.1268,142.9615,143.1007,28735.0
2016-08-31 14:55:00,164.51,164.54,164.46,164.46,6972.0,143.1268,143.1529,143.0833,143.0833,6972.0
2016-08-31 15:00:00,164.44,164.59,164.4,164.56,7905.0,143.0659,143.1964,143.0311,143.1703,7905.0
2016-08-31 15:05:00,164.55,164.88,164.55,164.87,30581.0,143.1616,143.4487,143.1616,143.44,30581.0
2016-08-31 15:10:00,164.86,164.87,164.71,164.82,6484.0,143.4313,143.44,143.3008,143.3965,6484.0
2016-08-31 15:15:00,164.83,164.96,164.79,164.8,17428.0,143.4052,143.5183,143.3704,143.3791,17428.0
2016-08-31 15:20:00,164.78,164.92,164.73,164.92,13116.0,143.3617,143.4835,143.3182,143.4835,13116.0
2016-08-31 15:25:00,164.92,165.0,164.84,164.9,10799.0,143.4835,143.5531,143.4139,143.4661,10799.0
2016-08-31 15:30:00,164.92,164.98,164.86,164.98,8375.0,143.4835,143.5357,143.4313,143.5357,8375.0
2016-08-31 15:35:00,164.96,165.05,164.95,165.03,11132.0,143.5183,143.5966,143.5096,143.5792,11132.0
2016-08-31 15:40:00,165.03,165.05,164.84,164.85,24329.0,143.5792,143.5966,143.4139,143.4226,24329.0
2016-08-31 15:45:00,164.84,164.9,164.67,164.72,41979.0,143.4139,143.4661,143.266,143.3095,41979.0
2016-08-31 15:50:00,164.74,164.87,164.73,164.75,22246.0,143.3269,143.44,143.3182,143.3356,22246.0
2016-08-31 15:55:00,164.76,165.04,164.74,164.92,50528.0,143.3443,143.5879,143.3269,143.4835,50528.0
2016-09-01 09:30:00,165.37,165.95,165.01,165.94,24631.0,143.875,144.3796,143.5618,144.3709,24631.0
2016-09-01 09:35:00,165.89,166.25,165.78,165.91,7239.0,144.3274,144.6406,144.2317,144.3448,7239.0
2016-09-01 09:40:00,165.78,166.14,165.69,165.86,13185.0,144.2317,144.5449,144.1534,144.3013,13185.0
2016-09-01 09:45:00,165.85,166.06,165.55,165.7,13939.0,144.2926,144.4753,144.0316,144.1621,13939.0
2016-09-01 09:50:00,165.63,165.68,165.25,165.45,10221.0,144.1012,144.1447,143.7706,143.9446,10221.0
2016-09-01 09:55:00,165.54,165.55,165.27,165.27,3829.0,144.0229,144.0316,143.788,143.788,3829.0
2016-09-01 10:00:00,165.31,165.61,165.07,165.61,9405.0,143.8228,144.0838,143.614,144.0838,9405.0
2016-09-01 10:05:00,165.64,165.77,165.49,165.77,10725.0,144.1099,144.223,143.9794,144.223,10725.0
2016-09-01 10:10:00,165.83,165.83,165.46,165.64,3877.0,144.2752,144.2752,143.9533,144.1099,3877.0
2016-09-01 10:15:00,165.63,165.72,165.26,165.26,7914.0,144.1012,144.1795,143.7793,143.7793,7914.0
2016-09-01 10:20:00,165.09,165.25,164.89,165.14,6618.0,143.6314,143.7706,143.4574,143.6749,6618.0
2016-09-01 10:25:00,165.03,165.08,164.72,164.74,7231.0,143.5792,143.6227,143.3095,143.3269,7231.0
2016-09-01 10:30:00,164.57,164.57,164.09,164.15,17417.0,143.179,143.179,142.7614,142.8136,17417.0
2016-09-01 10:35:00,164.13,164.28,164.05,164.1,8205.0,142.7962,142.9267,142.7266,142.7701,8205.0
2016-09-01 10:40:00,164.06,164.41,164.02,164.25,5650.0,142.7353,143.0398,142.7005,142.9006,5650.0
2016-09-01 10:45:00,164.25,164.32,164.05,164.24,7748.0,142.9006,142.9615,142.7266,142.8919,7748.0
2016-09-01 10:50:00,164.22,164.36,164.22,164.29,66427.0,142.8745,142.9963,142.8745,142.9354,66427.0
2016-09-01 10:55:00,164.32,164.36,164.13,164.17,5891.0,142.9615,142.9963,142.7962,142.831,5891.0
2016-09-01 11:00:00,164.17,164.25,163.93,164.04,34877.0,142.831,142.9006,142.6222,142.7179,34877.0
2016-09-01 11:05:00,164.03,164.23,163.99,164.21,4178.0,142.7092,142.8832,142.6744,142.8658,4178.0
2016-09-01 11:10:00,164.28,164.35,164.15,164.32,4407.0,142.9267,142.9876,142.8136,142.9615,4407.0
2016-09-01 11:15:00,164.3,164.41,164.16,164.36,4603.0,142.9441,143.0398,142.8223,142.9963,4603.0
2016-09-01 11:20:00,164.39,164.49,164.23,164.49,4687.0,143.0224,143.1094,142.8832,143.1094,4687.0
2016-09-01 11:25:00,164.51,164.57,164.46,164.47,10183.0,143.1268,143.179,143.0833,143.092,10183.0
2016-09-01 11:30:00,164.52,164.58,164.3,164.58,9127.0,143.1355,143.1877,142.9441,143.1877,9127.0
2016-09-01 11:35:00,164.57,164.69,164.43,164.44,4147.0,143.179,143.2834,143.0572,143.0659,4147.0
2016-09-01 11:40:00,164.43,164.54,164.41,164.41,5800.0,143.0572,143.1529,143.0398,143.0398,5800.0
2016-09-01 11:45:00,164.42,164.49,164.42,164.44,2500.0,143.0485,143.1094,143.0485,143.0659,2500.0
2016-09-01 11:50:00,164.42,164.42,163.97,164.06,20173.0,143.0485,143.0485,142.657,142.7353,20173.0
2016-09-01 11:55:00,164.05,164.05,163.9,163.96,14693.0,142.7266,142.7266,142.5961,142.6483,14693.0
2016-09-01 12:00:00,163.96,164.16,163.85,164.16,14082.0,142.6483,142.8223,142.5526,142.8223,14082.0
2016-09-01 12:05:00,164.14,164.22,164.03,164.03,7425.0,142.8049,142.8745,142.7092,142.7092,7425.0
2016-09-01 12:10:00,164.03,164.25,164.01,164.25,9681.0,142.7092,142.9006,142.6918,142.9006,9681.0
2016-09-01 12:15:00,164.3,164.54,164.3,164.53,5647.0,142.9441,143.1529,142.9441,143.1442,5647.0
2016-09-01 12:20:00,164.56,164.88,164.56,164.83,7192.0,143.1703,143.4487,143.1703,143.4052,7192.0
2016-09-01 12:25:00,164.89,164.89,164.46,164.5,25816.0,143.4574,143.4574,143.0833,143.1181,25816.0
2016-09-01 12:30:00,164.55,164.84,164.47,164.84,27397.0,143.1616,143.4139,143.092,143.4139,27397.0
2016-09-01 12:35:00,164.85,164.85,164.68,164.68,10046.0,143.4226,143.4226,143.2747,143.2747,10046.0
2016-09-01 12:40:00,164.7,164.79,164.68,164.78,2495.0,143.2921,143.3704,143.2747,143.3617,2495.0
2016-09-01 12:45:00,164.79,164.85,164.76,164.78,4121.0,143.3704,143.4226,143.3443,143.3617,4121.0
2016-09-01 12:50:00,164.81,164.89,164.8,164.87,20695.0,143.3878,143.4574,143.3791,143.44,20695.0
2016-09-01 12:55:00,164.88,164.92,164.84,164.92,8373.0,143.4487,143.4835,143.4139,143.4835,8373.0
2016-09-01 13:00:00,164.9,164.97,164.88,164.96,5247.0,143.4661,143.527,143.4487,143.5183,5247.0
2016-09-01 13:05:00,164.91,164.95,164.87,164.87,5060.0,143.4748,143.5096,143.44,143.44,5060.0
2016-09-01 13:10:00,164.88,164.9,164.8,164.87,5914.0,143.4487,143.4661,143.3791,143.44,5914.0
2016-09-01 13:15:00,164.91,165.13,164.91,165.13,4650.0,143.4748,143.6662,143.4748,143.6662,4650.0
2016-09-01 13:20:00,165.18,165.24,165.11,165.14,2800.0,143.7097,143.7619,143.6488,143.6749,2800.0
2016-09-01 13:25:00,165.12,165.2,165.05,165.2,3041.0,143.6575,143.7271,143.5966,143.7271,3041.0
2016-09-01 13:30:00,165.15,165.16,165.09,165.09,3100.0,143.6836,143.6923,143.6314,143.6314,3100.0
2016-09-01 13:35:00,165.08,165.13,165.03,165.05,4359.0,143.6227,143.6662,143.5792,143.5966,4359.0
2016-09-01 13:40:00,165.05,165.11,164.9,165.05,3027.0,143.5966,143.6488,143.4661,143.5966,3027.0
2016-09-01 13:45:00,165.07,165.12,165.04,165.04,2150.0,143.614,143.6575,143.5879,143.5879,2150.0
2016-09-01 13:50:00,165.08,165.1,164.95,164.99,2900.0,143.6227,143.6401,143.5096,143.5444,2900.0
2016-09-01 13:55:00,164.98,165.0,164.91,164.96,1946.0,143.5357,143.5531,143.4748,143.5183,1946.0
2016-09-01 14:00:00,164.92,164.92,164.56,164.59,7899.0,143.4835,143.4835,143.1703,143.1964,7899.0
2016-09-01 14:05:00,164.62,164.63,164.39,164.4,14600.0,143.2225,143.2312,143.0224,143.0311,14600.0
2016-09-01 14:10:00,164.36,164.38,164.26,164.38,16398.0,142.9963,143.0137,142.9093,143.0137,16398.0
2016-09-01 14:15:00,164.37,164.51,164.37,164.48,2579.0,143.005,143.1268,143.005,143.1007,2579.0
2016-09-01 14:20:00,164.49,164.58,164.48,164.5,10107.0,143.1094,143.1877,143.1007,143.1181,10107.0
2016-09-01 14:25:00,164.5,164.6,164.5,164.56,11777.0,143.1181,143.2051,143.1181,143.1703,11777.0
2016-09-01 14:30:00,164.55,164.74,164.55,164.69,7955.0,143.1616,143.3269,143.1616,143.2834,7955.0
2016-09-01 14:35:00,164.69,164.73,164.65,164.72,5332.0,143.2834,143.3182,143.2486,143.3095,5332.0
2016-09-01 14:40:00,164.75,164.91,164.74,164.83,4101.0,143.3356,143.4748,143.3269,143.4052,4101.0
2016-09-01 14:45:00,164.85,164.96,164.83,164.89,4882.0,143.4226,143.5183,143.4052,143.4574,4882.0
2016-09-01 14:50:00,164.91,165.03,164.85,164.98,19313.0,143.4748,143.5792,143.4226,143.5357,19313.0
2016-09-01 14:55:00,164.97,165.01,164.83,164.88,14075.0,143.527,143.5618,143.4052,143.4487,14075.0
2016-09-01 15:00:00,164.94,164.97,164.7,164.78,16349.0,143.5009,143.527,143.2921,143.3617,16349.0
2016-09-01 15:05:00,164.77,164.77,164.62,164.72,8992.0,143.353,143.353,143.2225,143.3095,8992.0
2016-09-01 15:10:00,164.72,164.89,164.68,164.88,4972.0,143.3095,143.4574,143.2747,143.4487,4972.0
2016-09-01 15:15:00,164.85,164.89,164.79,164.83,4598.0,143.4226,143.4574,143.3704,143.4052,4598.0
2016-09-01 15:20:00,164.81,164.99,164.81,164.94,5287.0,143.3878,143.5444,143.3878,143.5009,5287.0
2016-09-01 15:25:00,164.93,164.94,164.81,164.85,7477.0,143.4922,143.5009,143.3878,143.4226,7477.0
2016-09-01 15:30:00,164.87,165.01,164.82,164.97,15014.0,143.44,143.5618,143.3965,143.527,15014.0
2016-09-01 15:35:00,164.95,164.99,164.93,164.99,11748.0,143.5096,143.5444,143.4922,143.5444,11748.0
2016-09-01 15:40:00,165.0,165.29,165.0,165.27,18412.0,143.5531,143.8054,143.5531,143.788,18412.0
2016-09-01 15:45:00,165.28,165.38,165.25,165.37,19370.0,143.7967,143.8837,143.7706,143.875,19370.0
2016-09-01 15:50:00,165.36,165.42,165.32,165.38,35626.0,143.8663,143.9185,143.8315,143.8837,35626.0
2016-09-01 15:55:00,165.39,165.63,165.3,165.62,82084.0,143.8924,144.1012,143.8141,144.0925,82084.0
2016-09-02 09:30:00,166.22,166.97,166.15,166.64,25585.0,144.6145,145.267,144.5536,144.9799,25585.0
2016-09-02 09:35:00,166.59,166.76,166.37,166.38,6402.0,144.9364,145.0843,144.745,144.7537,6402.0
2016-09-02 09:40:00,166.5,166.6,166.1,166.52,10829.0,144.8581,144.9451,144.5101,144.8755,10829.0
2016-09-02 09:45:00,166.72,166.78,166.39,166.56,7000.0,145.0495,145.1017,144.7624,144.9103,7000.0
2016-09-02 09:50:00,166.63,166.7,166.39,166.51,6979.0,144.9712,145.0321,144.7624,144.8668,6979.0
2016-09-02 09:55:00,166.46,166.52,166.15,166.21,7277.0,144.8233,144.8755,144.5536,144.6058,7277.0
2016-09-02 10:00:00,166.23,166.49,166.08,166.19,6250.0,144.6232,144.8494,144.4927,144.5884,6250.0
2016-09-02 10:05:00,166.18,166.32,166.0,166.03,10387.0,144.5797,144.7015,144.4231,144.4492,10387.0
2016-09-02 10:10:00,166.13,166.17,165.8,165.8,12776.0,144.5362,144.571,144.2491,144.2491,12776.0
2016-09-02 10:15:00,165.76,166.2,165.76,166.11,8106.0,144.2143,144.5971,144.2143,144.5188,8106.0
2016-09-02 10:20:00,166.15,166.35,166.09,166.25,15455.0,144.5536,144.7276,144.5014,144.6406,15455.0
2016-09-02 10:25:00,166.24,166.26,166.02,166.16,18072.0,144.6319,144.6493,144.4405,144.5623,18072.0
2016-09-02 10:30:00,166.2,166.65,166.17,166.48,12074.0,144.5971,144.9886,144.571,144.8407,12074.0
2016-09-02 10:35:00,166.5,166.62,166.46,166.55,4756.0,144.8581,144.9625,144.8233,144.9016,4756.0
2016-09-02 10:40:00,166.62,166.65,166.55,166.63,11965.0,144.9625,144.9886,144.9016,144.9712,11965.0
2016-09-02 10:45:00,166.62,166.75,166.55,166.75,13092.0,144.9625,145.0756,144.9016,145.0756,13092.0
2016-09-02 10:50:00,166.73,166.94,166.73,166.93,13450.0,145.0582,145.2409,145.0582,145.2322,13450.0
2016-09-02 10:55:00,166.92,167.08,166.91,166.91,25690.0,145.2235,145.3627,145.2148,145.2148,25690.0
2016-09-02 11:00:00,166.88,166.92,166.73,166.92,8132.0,145.1887,145.2235,145.0582,145.2235,8132.0
2016-09-02 11:05:00,166.89,166.95,166.66,166.66,8468.0,145.1974,145.2496,144.9973,144.9973,8468.0
2016-09-02 11:10:00,166.68,166.71,166.43,166.44,4200.0,145.0147,145.0408,144.7972,144.8059,4200.0
2016-09-02 11:15:00,166.48,166.5,166.34,166.4,6200.0,144.8407,144.8581,144.7189,144.7711,6200.0
2016-09-02 11:20:00,166.38,166.44,166.35,166.44,4000.0,144.7537,144.8059,144.7276,144.8059,4000.0
2016-09-02 11:25:00,166.43,166.47,166.32,166.45,5238.0,144.7972,144.832,144.7015,144.8146,5238.0
2016-09-02 11:30:00,166.47,166.53,166.39,166.39,3805.0,144.832,144.8842,144.7624,144.7624,3805.0
2016-09-02 11:35:00,166.39,166.59,166.38,166.59,1700.0,144.7624,144.9364,144.7537,144.9364,1700.0
2016-09-02 11:40:00,166.56,166.6,166.52,166.55,3500.0,144.9103,144.9451,144.8755,144.9016,3500.0
2016-09-02 11:45:00,166.54,166.58,166.4,166.4,6079.0,144.8929,144.9277,144.7711,144.7711,6079.0
2016-09-02 11:50:00,166.4,166.58,166.36,166.49,14349.0,144.7711,144.9277,144.7363,144.8494,14349.0
2016-09-02 11:55:00,166.45,166.63,166.45,166.56,18887.0,144.8146,144.9712,144.8146,144.9103,18887.0
2016-09-02 12:00:00,166.57,166.61,166.51,166.56,10602.0,144.919,144.9538,144.8668,144.9103,10602.0
2016-09-02 12:05:00,166.58,166.75,166.58,166.72,9287.0,144.9277,145.0756,144.9277,145.0495,9287.0
2016-09-02 12:10:00,166.7,166.85,166.69,166.85,4225.0,145.0321,145.1626,145.0234,145.1626,4225.0
2016-09-02 12:15:00,166.79,166.81,166.57,166.59,4155.0,145.1104,145.1278,144.919,144.9364,4155.0
2016-09-02 12:20:00,166.55,166.61,166.42,166.58,6101.0,144.9016,144.9538,144.7885,144.9277,6101.0
2016-09-02 12:25:00,166.57,166.71,166.57,166.67,3000.0,144.919,145.0408,144.919,145.006,3000.0
2016-09-02 12:30:00,166.66,166.66,166.53,166.55,1959.0,144.9973,144.9973,144.8842,144.9016,1959.0
2016-09-02 12:35:00,166.52,166.64,166.52,166.59,2200.0,144.8755,144.9799,144.8755,144.9364,2200.0
2016-09-02 12:40:00,166.56,166.56,166.44,166.48,14037.0,144.9103,144.9103,144.8059,144.8407,14037.0
2016-09-02 12:45:00,166.46,166.46,166.15,166.17,7366.0,144.8233,144.8233,144.5536,144.571,7366.0
2016-09-02 12:50:00,166.15,166.42,166.15,166.37,3100.0,144.5536,144.7885,144.5536,144.745,3100.0
2016-09-02 12:55:00,166.37,166.37,166.24,166.31,4588.0,144.745,144.745,144.6319,144.6928,4588.0
2016-09-02 13:00:00,166.28,166.28,166.16,166.2,4100.0,144.6667,144.6667,144.5623,144.5971,4100.0
2016-09-02 13:05:00,166.22,166.27,166.19,166.26,2744.0,144.6145,144.658,144.5884,144.6493,2744.0
2016-09-02 13:10:00,166.25,166.43,166.25,166.37,3612.0,144.6406,144.7972,144.6406,144.745,3612.0
2016-09-02 13:15:00,166.36,166.45,166.34,166.36,5470.0,144.7363,144.8146,144.7189,144.7363,5470.0
2016-09-02 13:20:00,166.33,166.38,166.27,166.36,7981.0,144.7102,144.7537,144.658,144.7363,7981.0
2016-09-02 13:25:00,166.37,166.51,166.33,166.5,3675.0,144.745,144.8668,144.7102,144.8581,3675.0
2016-09-02 13:30:00,166.5,166.57,166.43,166.51,8440.0,144.8581,144.919,144.7972,144.8668,8440.0
2016-09-02 13:35:00,166.49,166.51,166.4,166.43,5175.0,144.8494,144.8668,144.7711,144.7972,5175.0
2016-09-02 13:40:00,166.4,166.5,166.34,166.44,4851.0,144.7711,144.8581,144.7189,144.8059,4851.0
2016-09-02 13:45:00,166.42,166.52,166.42,166.5,3147.0,144.7885,144.8755,144.7885,144.8581,3147.0
2016-09-02 13:50:00,166.5,166.5,166.34,166.38,3000.0,144.8581,144.8581,144.7189,144.7537,3000.0
2016-09-02 13:55:00,166.41,166.46,166.35,166.39,5780.0,144.7798,144.8233,144.7276,144.7624,5780.0
2016-09-02 14:00:00,166.37,166.42,166.33,166.33,10024.0,144.745,144.7885,144.7102,144.7102,10024.0
2016-09-02 14:05:00,166.33,166.42,166.31,166.33,9878.0,144.7102,144.7885,144.6928,144.7102,9878.0
2016-09-02 14:10:00,166.31,166.47,166.29,166.41,4266.0,144.6928,144.832,144.6754,144.7798,4266.0
2016-09-02 14:15:00,166.4,166.51,166.36,166.43,6148.0,144.7711,144.8668,144.7363,144.7972,6148.0
2016-09-02 14:20:00,166.42,166.46,166.21,166.21,9578.0,144.7885,144.8233,144.6058,144.6058,9578.0
2016-09-02 14:25:00,166.21,166.28,166.17,166.21,6440.0,144.6058,144.6667,144.571,144.6058,6440.0
2016-09-02 14:30:00,166.17,166.24,166.17,166.19,8077.0,144.571,144.6319,144.571,144.5884,8077.0
2016-09-02 14:35:00,166.19,166.2,166.12,166.12,8741.0,144.5884,144.5971,144.5275,144.5275,8741.0
2016-09-02 14:40:00,166.14,166.31,166.13,166.18,7735.0,144.5449,144.6928,144.5362,144.5797,7735.0
2016-09-02 14:45:00,166.16,166.21,166.08,166.08,6375.0,144.5623,144.6058,144.4927,144.4927,6375.0
2016-09-02 14:50:00,166.07,166.14,165.99,166.07,7542.0,144.484,144.5449,144.4144,144.484,7542.0
2016-09-02 14:55:00,166.08,166.08,165.97,166.01,6600.0,144.4927,144.4927,144.397,144.4318,6600.0
2016-09-02 15:00:00,166.0,166.09,165.97,166.0,8200.0,144.4231,144.5014,144.397,144.4231,8200.0
2016-09-02 15:05:00,166.02,166.13,166.01,166.03,10140.0,144.4405,144.5362,144.4318,144.4492,10140.0
2016-09-02 15:10:00,166.05,166.12,165.95,166.02,8461.0,144.4666,144.5275,144.3796,144.4405,8461.0
2016-09-02 15:15:00,166.02,166.05,165.93,165.95,9006.0,144.4405,144.4666,144.3622,144.3796,9006.0
2016-09-02 15:20:00,165.96,166.03,165.9,165.9,13129.0,144.3883,144.4492,144.3361,144.3361,13129.0
2016-09-02 15:25:00,165.9,166.01,165.86,165.98,14059.0,144.3361,144.4318,144.3013,144.4057,14059.0
2016-09-02 15:30:00,165.98,166.05,165.92,166.01,13013.0,144.4057,144.4666,144.3535,144.4318,13013.0
2016-09-02 15:35:00,166.04,166.04,165.93,165.97,11905.0,144.4579,144.4579,144.3622,144.397,11905.0
2016-09-02 15:40:00,165.96,166.0,165.88,165.89,16706.0,144.3883,144.4231,144.3187,144.3274,16706.0
2016-09-02 15:45:00,165.89,165.93,165.68,165.69,25675.0,144.3274,144.3622,144.1447,144.1534,25675.0
2016-09-02 15:50:00,165.71,165.75,165.66,165.71,41649.0,144.1708,144.2056,144.1273,144.1708,41649.0
2016-09-02 15:55:00,165.69,165.73,165.47,165.51,171075.0,144.1534,144.1882,143.962,143.9968,171075.0
2016-09-06 09:30:00,167.1,167.1,165.37,165.67,19417.0,145.3801,145.3801,143.875,144.136,19417.0
2016-09-06 09:35:00,165.56,165.73,164.83,165.07,12472.0,144.0403,144.1882,143.4052,143.614,12472.0
2016-09-06 09:40:00,165.04,165.72,164.99,165.43,8223.0,143.5879,144.1795,143.5444,143.9272,8223.0
2016-09-06 09:45:00,165.37,165.43,165.05,165.13,11621.0,143.875,143.9272,143.5966,143.6662,11621.0
2016-09-06 09:50:00,165.08,165.13,164.85,164.86,13016.0,143.6227,143.6662,143.4226,143.4313,13016.0
2016-09-06 09:55:00,164.93,165.03,164.86,164.86,11522.0,143.4922,143.5792,143.4313,143.4313,11522.0
2016-09-06 10:00:00,164.85,164.92,164.58,164.69,32390.0,143.4226,143.4835,143.1877,143.2834,32390.0
2016-09-06 10:05:00,164.7,164.7,164.18,164.57,12445.0,143.2921,143.2921,142.8397,143.179,12445.0
2016-09-06 10:10:00,164.56,164.57,164.31,164.32,14743.0,143.1703,143.179,142.9528,142.9615,14743.0
2016-09-06 10:15:00,164.3,164.46,164.14,164.21,15713.0,142.9441,143.0833,142.8049,142.8658,15713.0
2016-09-06 10:20:00,164.26,164.44,164.19,164.28,9182.0,142.9093,143.0659,142.8484,142.9267,9182.0
2016-09-06 10:25:00,164.25,164.25,163.94,164.05,33304.0,142.9006,142.9006,142.6309,142.7266,33304.0
2016-09-06 10:30:00,164.0,164.16,163.89,163.92,12198.0,142.6831,142.8223,142.5874,142.6135,12198.0
2016-09-06 10:35:00,163.95,164.04,163.73,163.79,8503.0,142.6396,142.7179,142.4482,142.5004,8503.0
2016-09-06 10:40:00,163.79,163.96,163.77,163.96,7169.0,142.5004,142.6483,142.483,142.6483,7169.0
2016-09-06 10:45:00,163.97,164.05,163.77,163.91,11162.0,142.657,142.7266,142.483,142.6048,11162.0
2016-09-06 10:50:00,163.95,164.29,163.89,164.28,8015.0,142.6396,142.9354,142.5874,142.9267,8015.0
2016-09-06 10:55:00,164.24,164.25,164.03,164.15,8003.0,142.8919,142.9006,142.7092,142.8136,8003.0
2016-09-06 11:00:00,164.14,164.24,164.05,164.05,9868.0,142.8049,142.8919,142.7266,142.7266,9868.0
2016-09-06 11:05:00,164.08,164.3,164.05,164.1,16586.0,142.7527,142.9441,142.7266,142.7701,16586.0
2016-09-06 11:10:00,164.12,164.29,164.02,164.25,7753.0,142.7875,142.9354,142.7005,142.9006,7753.0
2016-09-06 11:15:00,164.22,164.46,164.22,164.4,13916.0,142.8745,143.0833,142.8745,143.0311,13916.0
2016-09-06 11:20:00,164.42,164.46,164.3,164.43,6635.0,143.0485,143.0833,142.9441,143.0572,6635.0
2016-09-06 11:25:00,164.41,164.59,164.37,164.55,13068.0,143.0398,143.1964,143.005,143.1616,13068.0
2016-09-06 11:30:00,164.55,164.66,164.55,164.62,5261.0,143.1616,143.2573,143.1616,143.2225,5261.0
2016-09-06 11:35:00,164.62,164.75,164.62,164.75,6891.0,143.2225,143.3356,143.2225,143.3356,6891.0
2016-09-06 11:40:00,164.76,164.81,164.71,164.71,10233.0,143.3443,143.3878,143.3008,143.3008,10233.0
2016-09-06 11:45:00,164.69,164.77,164.56,164.56,15294.0,143.2834,143.353,143.1703,143.1703,15294.0
2016-09-06 11:50:00,164.57,164.63,164.49,164.55,6788.0,143.179,143.2312,143.1094,143.1616,6788.0
2016-09-06 11:55:00,164.55,164.65,164.5,164.65,5679.0,143.1616,143.2486,143.1181,143.2486,5679.0
2016-09-06 12:00:00,164.64,164.67,164.56,164.61,11207.0,143.2399,143.266,143.1703,143.2138,11207.0
2016-09-06 12:05:00,164.61,164.67,164.58,164.66,4270.0,143.2138,143.266,143.1877,143.2573,4270.0
2016-09-06 12:10:00,164.67,164.73,164.57,164.73,6818.0,143.266,143.3182,143.179,143.3182,6818.0
2016-09-06 12:15:00,164.71,164.71,164.64,164.67,8475.0,143.3008,143.3008,143.2399,143.266,8475.0
2016-09-06 12:20:00,164.67,164.67,164.58,164.61,9032.0,143.266,143.266,143.1877,143.2138,9032.0
2016-09-06 12:25:00,164.63,164.68,164.56,164.58,5860.0,143.2312,143.2747,143.1703,143.1877,5860.0
2016-09-06 12:30:00,164.57,164.71,164.54,164.63,9194.0,143.179,143.3008,143.1529,143.2312,9194.0
2016-09-06 12:35:00,164.63,164.63,164.51,164.53,4184.0,143.2312,143.2312,143.1268,143.1442,4184.0
2016-09-06 12:40:00,164.53,164.6,164.45,164.6,12472.0,143.1442,143.2051,143.0746,143.2051,12472.0
2016-09-06 12:45:00,164.58,164.67,164.55,164.64,3856.0,143.1877,143.266,143.1616,143.2399,3856.0
2016-09-06 12:50:00,164.64,164.67,164.58,164.65,6720.0,143.2399,143.266,143.1877,143.2486,6720.0
2016-09-06 12:55:00,164.65,164.67,164.52,164.54,6545.0,143.2486,143.266,143.1355,143.1529,6545.0
2016-09-06 13:00:00,164.56,164.6,164.49,164.56,7921.0,143.1703,143.2051,143.1094,143.1703,7921.0
2016-09-06 13:05:00,164.51,164.57,164.46,164.46,6513.0,143.1268,143.179,143.0833,143.0833,6513.0
2016-09-06 13:10:00,164.49,164.49,164.38,164.43,10776.0,143.1094,143.1094,143.0137,143.0572,10776.0
2016-09-06 13:15:00,164.44,164.46,164.41,164.45,9731.0,143.0659,143.0833,143.0398,143.0746,9731.0
2016-09-06 13:20:00,164.43,164.47,164.39,164.45,5424.0,143.0572,143.092,143.0224,143.0746,5424.0
2016-09-06 13:25:00,164.45,164.49,164.41,164.41,5305.0,143.0746,143.1094,143.0398,143.0398,5305.0
2016-09-06 13:30:00,164.43,164.43,164.32,164.32,9892.0,143.0572,143.0572,142.9615,142.9615,9892.0
2016-09-06 13:35:00,164.33,164.38,164.3,164.38,7631.0,142.9702,143.0137,142.9441,143.0137,7631.0
2016-09-06 13:40:00,164.38,164.52,164.36,164.52,7524.0,143.0137,143.1355,142.9963,143.1355,7524.0
2016-09-06 13:45:00,164.52,164.56,164.42,164.43,6316.0,143.1355,143.1703,143.0485,143.0572,6316.0
2016-09-06 13:50:00,164.46,164.46,164.4,164.4,8393.0,143.0833,143.0833,143.0311,143.0311,8393.0
2016-09-06 13:55:00,164.42,164.42,164.32,164.34,7406.0,143.0485,143.0485,142.9615,142.9789,7406.0
2016-09-06 14:00:00,164.36,164.39,164.33,164.35,5485.0,142.9963,143.0224,142.9702,142.9876,5485.0
2016-09-06 14:05:00,164.38,164.5,164.37,164.44,8648.0,143.0137,143.1181,143.005,143.0659,8648.0
2016-09-06 14:10:00,164.45,164.51,164.43,164.49,5613.0,143.0746,143.1268,143.0572,143.1094,5613.0
2016-09-06 14:15:00,164.49,164.56,164.42,164.54,9668.0,143.1094,143.1703,143.0485,143.1529,9668.0
2016-09-06 14:20:00,164.56,164.64,164.56,164.62,4739.0,143.1703,143.2399,143.1703,143.2225,4739.0
2016-09-06 14:25:00,164.61,164.7,164.61,164.67,8133.0,143.2138,143.2921,143.2138,143.266,8133.0
2016-09-06 14:30:00,164.71,164.75,164.68,164.72,8288.0,143.3008,143.3356,143.2747,143.3095,8288.0
2016-09-06 14:35:00,164.74,164.77,164.7,164.77,5368.0,143.3269,143.353,143.2921,143.353,5368.0
2016-09-06 14:40:00,164.76,164.81,164.73,164.75,6677.0,143.3443,143.3878,143.3182,143.3356,6677.0
2016-09-06 14:45:00,164.77,164.77,164.67,164.74,7951.0,143.353,143.353,143.266,143.3269,7951.0
2016-09-06 14:50:00,164.74,164.81,164.7,164.81,4423.0,143.3269,143.3878,143.2921,143.3878,4423.0
2016-09-06 14:55:00,164.81,164.82,164.77,164.79,7005.0,143.3878,143.3965,143.353,143.3704,7005.0
2016-09-06 15:00:00,164.78,164.81,164.76,164.76,5941.0,143.3617,143.3878,143.3443,143.3443,5941.0
2016-09-06 15:05:00,164.78,164.84,164.77,164.79,9812.0,143.3617,143.4139,143.353,143.3704,9812.0
2016-09-06 15:10:00,164.78,164.81,164.76,164.81,11267.0,143.3617,143.3878,143.3443,143.3878,11267.0
2016-09-06 15:15:00,164.82,164.82,164.79,164.8,5492.0,143.3965,143.3965,143.3704,143.3791,5492.0
2016-09-06 15:20:00,164.81,164.83,164.77,164.81,8139.0,143.3878,143.4052,143.353,143.3878,8139.0
2016-09-06 15:25:00,164.79,164.84,164.79,164.84,9446.0,143.3704,143.4139,143.3704,143.4139,9446.0
2016-09-06 15:30:00,164.83,164.83,164.77,164.77,7937.0,143.4052,143.4052,143.353,143.353,7937.0
2016-09-06 15:35:00,164.78,164.84,164.77,164.81,11443.0,143.3617,143.4139,143.353,143.3878,11443.0
2016-09-06 15:40:00,164.8,164.84,164.78,164.8,8644.0,143.3791,143.4139,143.3617,143.3791,8644.0
2016-09-06 15:45:00,164.81,164.84,164.79,164.8,14283.0,143.3878,143.4139,143.3704,143.3791,14283.0
2016-09-06 15:50:00,164.8,164.84,164.79,164.8,19108.0,143.3791,143.4139,143.3704,143.3791,19108.0
2016-09-06 15:55:00,164.82,164.84,164.76,164.83,62794.0,143.3965,143.4139,143.3443,143.4052,62794.0
2016-09-07 09:30:00,164.48,164.48,163.95,164.06,13088.0,143.1007,143.1007,142.6396,142.7353,13088.0
2016-09-07 09:35:00,164.16,164.8,164.16,164.44,4590.0,142.8223,143.3791,142.8223,143.0659,4590.0
2016-09-07 09:40:00,164.43,164.75,164.41,164.53,5908.0,143.0572,143.3356,143.0398,143.1442,5908.0
2016-09-07 09:45:00,164.58,164.79,164.51,164.51,5145.0,143.1877,143.3704,143.1268,143.1268,5145.0
2016-09-07 09:50:00,164.55,164.61,164.39,164.6,7431.0,143.1616,143.2138,143.0224,143.2051,7431.0
2016-09-07 09:55:00,164.52,164.7,164.39,164.7,9233.0,143.1355,143.2921,143.0224,143.2921,9233.0
2016-09-07 10:00:00,164.62,164.73,164.51,164.58,14013.0,143.2225,143.3182,143.1268,143.1877,14013.0
2016-09-07 10:05:00,164.57,164.94,164.53,164.76,12692.0,143.179,143.5009,143.1442,143.3443,12692.0
2016-09-07 10:10:00,164.82,165.14,164.82,165.14,6910.0,143.3965,143.6749,143.3965,143.6749,6910.0
2016-09-07 10:15:00,165.06,165.12,164.87,164.87,4438.0,143.6053,143.6575,143.44,143.44,4438.0
2016-09-07 10:20:00,164.91,165.24,164.91,165.21,4702.0,143.4748,143.7619,143.4748,143.7358,4702.0
2016-09-07 10:25:00,165.14,165.42,165.11,165.35,4832.0,143.6749,143.9185,143.6488,143.8576,4832.0
2016-09-07 10:30:00,165.33,165.33,165.22,165.28,5000.0,143.8402,143.8402,143.7445,143.7967,5000.0
2016-09-07 10:35:00,165.25,165.37,165.25,165.35,9000.0,143.7706,143.875,143.7706,143.8576,9000.0
2016-09-07 10:40:00,165.37,165.41,165.27,165.27,9476.0,143.875,143.9098,143.788,143.788,9476.0
2016-09-07 10:45:00,165.27,165.3,165.14,165.14,7707.0,143.788,143.8141,143.6749,143.6749,7707.0
2016-09-07 10:50:00,165.14,165.14,165.0,165.0,4598.0,143.6749,143.6749,143.5531,143.5531,4598.0
2016-09-07 10:55:00,164.97,165.0,164.85,164.85,7800.0,143.527,143.5531,143.4226,143.4226,7800.0
2016-09-07 11:00:00,164.85,164.9,164.83,164.9,3500.0,143.4226,143.4661,143.4052,143.4661,3500.0
2016-09-07 11:05:00,164.91,164.96,164.88,164.92,5120.0,143.4748,143.5183,143.4487,143.4835,5120.0
2016-09-07 11:10:00,164.93,164.93,164.74,164.76,8979.0,143.4922,143.4922,143.3269,143.3443,8979.0
2016-09-07 11:15:00,164.8,164.85,164.72,164.72,8827.0,143.3791,143.4226,143.3095,143.3095,8827.0
2016-09-07 11:20:00,164.66,164.67,164.58,164.61,2895.0,143.2573,143.266,143.1877,143.2138,2895.0
2016-09-07 11:25:00,164.61,164.77,164.55,164.66,9049.0,143.2138,143.353,143.1616,143.2573,9049.0
2016-09-07 11:30:00,164.64,164.74,164.62,164.62,4061.0,143.2399,143.3269,143.2225,143.2225,4061.0
2016-09-07 11:35:00,164.63,164.71,164.54,164.6,4832.0,143.2312,143.3008,143.1529,143.2051,4832.0
2016-09-07 11:40:00,164.63,164.72,164.54,164.59,6764.0,143.2312,143.3095,143.1529,143.1964,6764.0
2016-09-07 11:45:00,164.59,164.59,164.45,164.54,5214.0,143.1964,143.1964,143.0746,143.1529,5214.0
2016-09-07 11:50:00,164.54,164.66,164.54,164.6,3739.0,143.1529,143.2573,143.1529,143.2051,3739.0
2016-09-07 11:55:00,164.58,164.67,164.57,164.64,2702.0,143.1877,143.266,143.179,143.2399,2702.0
2016-09-07 12:00:00,164.67,164.69,164.6,164.67,4230.0,143.266,143.2834,143.2051,143.266,4230.0
2016-09-07 12:05:00,164.68,164.83,164.64,164.71,6663.0,143.2747,143.4052,143.2399,143.3008,6663.0
2016-09-07 12:10:00,164.71,164.71,164.59,164.61,2990.0,143.3008,143.3008,143.1964,143.2138,2990.0
2016-09-07 12:15:00,164.64,164.66,164.41,164.41,8179.0,143.2399,143.2573,143.0398,143.0398,8179.0
2016-09-07 12:20:00,164.46,164.61,164.45,164.59,3319.0,143.0833,143.2138,143.0746,143.1964,3319.0
2016-09-07 12:25:00,164.55,164.61,164.41,164.61,4071.0,143.1616,143.2138,143.0398,143.2138,4071.0
2016-09-07 12:30:00,164.63,164.67,164.54,164.55,3600.0,143.2312,143.266,143.1529,143.1616,3600.0
2016-09-07 12:35:00,164.55,164.59,164.48,164.59,3200.0,143.1616,143.1964,143.1007,143.1964,3200.0
2016-09-07 12:40:00,164.61,164.82,164.61,164.74,6712.0,143.2138,143.3965,143.2138,143.3269,6712.0
2016-09-07 12:45:00,164.77,164.78,164.63,164.63,1333.0,143.353,143.3617,143.2312,143.2312,1333.0
2016-09-07 12:50:00,164.61,164.73,164.6,164.73,7908.0,143.2138,143.3182,143.2051,143.3182,7908.0
2016-09-07 12:55:00,164.72,164.75,164.69,164.75,6172.0,143.3095,143.3356,143.2834,143.3356,6172.0
2016-09-07 13:00:00,164.75,164.8,164.74,164.79,7665.0,143.3356,143.3791,143.3269,143.3704,7665.0
2016-09-07 13:05:00,164.81,164.83,164.7,164.73,10068.0,143.3878,143.4052,143.2921,143.3182,10068.0
2016-09-07 13:10:00,164.75,164.81,164.72,164.81,9774.0,143.3356,143.3878,143.3095,143.3878,9774.0
2016-09-07 13:15:00,164.8,164.96,164.8,164.91,4732.0,143.3791,143.5183,143.3791,143.4748,4732.0
2016-09-07 13:20:00,164.92,164.97,164.86,164.97,4253.0,143.4835,143.527,143.4313,143.527,4253.0
2016-09-07 13:25:00,164.96,165.13,164.96,165.08,16300.0,143.5183,143.6662,143.5183,143.6227,16300.0
2016-09-07 13:30:00,165.12,165.13,165.09,165.09,3899.0,143.6575,143.6662,143.6314,143.6314,3899.0
2016-09-07 13:35:00,165.05,165.1,165.03,165.04,2845.0,143.5966,143.6401,143.5792,143.5879,2845.0
2016-09-07 13:40:00,165.04,165.12,165.01,165.12,4265.0,143.5879,143.6575,143.5618,143.6575,4265.0
2016-09-07 13:45:00,165.12,165.25,165.12,165.16,3000.0,143.6575,143.7706,143.6575,143.6923,3000.0
2016-09-07 13:50:00,165.2,165.3,165.18,165.3,4302.0,143.7271,143.8141,143.7097,143.8141,4302.0
2016-09-07 13:55:00,165.31,165.33,165.23,165.25,7515.0,143.8228,143.8402,143.7532,143.7706,7515.0
2016-09-07 14:00:00,165.25,165.29,165.24,165.25,7147.0,143.7706,143.8054,143.7619,143.7706,7147.0
2016-09-07 14:05:00,165.25,165.27,165.12,165.12,4746.0,143.7706,143.788,143.6575,143.6575,4746.0
2016-09-07 14:10:00,165.11,165.25,165.05,165.24,11949.0,143.6488,143.7706,143.5966,143.7619,11949.0
2016-09-07 14:15:00,165.25,165.31,165.18,165.28,14642.0,143.7706,143.8228,143.7097,143.7967,14642.0
2016-09-07 14:20:00,165.29,165.33,165.25,165.27,5874.0,143.8054,143.8402,143.7706,143.788,5874.0
2016-09-07 14:25:00,165.27,165.3,165.19,165.22,7100.0,143.788,143.8141,143.7184,143.7445,7100.0
2016-09-07 14:30:00,165.24,165.25,165.18,165.2,6356.0,143.7619,143.7706,143.7097,143.7271,6356.0
2016-09-07 14:35:00,165.17,165.21,165.11,165.19,8278.0,143.701,143.7358,143.6488,143.7184,8278.0
2016-09-07 14:40:00,165.18,165.26,165.18,165.18,6618.0,143.7097,143.7793,143.7097,143.7097,6618.0
2016-09-07 14:45:00,165.19,165.26,165.17,165.23,6221.0,143.7184,143.7793,143.701,143.7532,6221.0
2016-09-07 14:50:00,165.21,165.21,165.14,165.14,4776.0,143.7358,143.7358,143.6749,143.6749,4776.0
2016-09-07 14:55:00,165.14,165.3,165.13,165.28,13310.0,143.6749,143.8141,143.6662,143.7967,13310.0
2016-09-07 15:00:00,165.28,165.33,165.28,165.32,5640.0,143.7967,143.8402,143.7967,143.8315,5640.0
2016-09-07 15:05:00,165.32,165.34,165.29,165.33,11554.0,143.8315,143.8489,143.8054,143.8402,11554.0
2016-09-07 15:10:00,165.33,165.34,165.28,165.3,9085.0,143.8402,143.8489,143.7967,143.8141,9085.0
2016-09-07 15:15:00,165.29,165.3,165.18,165.18,7073.0,143.8054,143.8141,143.7097,143.7097,7073.0
2016-09-07 15:20:00,165.17,165.17,165.07,165.12,10246.0,143.701,143.701,143.614,143.6575,10246.0
2016-09-07 15:25:00,165.13,165.17,165.06,165.08,12373.0,143.6662,143.701,143.6053,143.6227,12373.0
2016-09-07 15:30:00,165.1,165.16,165.08,165.13,10874.0,143.6401,143.6923,143.6227,143.6662,10874.0
2016-09-07 15:35:00,165.12,165.18,165.01,165.02,23516.0,143.6575,143.7097,143.5618,143.5705,23516.0
2016-09-07 15:40:00,165.03,165.16,165.02,165.03,15713.0,143.5792,143.6923,143.5705,143.5792,15713.0
2016-09-07 15:45:00,165.07,165.14,165.05,165.11,18972.0,143.614,143.6749,143.5966,143.6488,18972.0
2016-09-07 15:50:00,165.09,165.17,165.09,165.15,29930.0,143.6314,143.701,143.6314,143.6836,29930.0
2016-09-07 15:55:00,165.15,165.26,165.13,165.25,52482.0,143.6836,143.7793,143.6662,143.7706,52482.0
2016-09-08 09:30:00,163.91,164.98,163.84,164.7,18382.0,142.9496,143.8828,142.8886,143.6386,18382.0
2016-09-08 09:35:00,164.66,164.82,164.45,164.78,9739.0,143.6037,143.7433,143.4206,143.7084,9739.0
2016-09-08 09:40:00,164.68,165.11,164.61,165.11,10032.0,143.6212,143.9962,143.5601,143.9962,10032.0
2016-09-08 09:45:00,165.1,165.27,164.85,164.85,4458.0,143.9875,144.1357,143.7694,143.7694,4458.0
2016-09-08 09:50:00,164.82,165.05,164.72,165.01,11303.0,143.7433,143.9439,143.6561,143.909,11303.0
2016-09-08 09:55:00,165.05,165.3,165.0,165.19,7802.0,143.9439,144.1619,143.9002,144.0659,7802.0
2016-09-08 10:00:00,165.14,165.28,165.11,165.26,6150.0,144.0223,144.1444,143.9962,144.127,6150.0
2016-09-08 10:05:00,165.25,165.25,165.05,165.05,4553.0,144.1183,144.1183,143.9439,143.9439,4553.0
2016-09-08 10:10:00,165.04,165.28,165.0,165.26,7058.0,143.9351,144.1444,143.9002,144.127,7058.0
2016-09-08 10:15:00,165.27,165.37,165.18,165.23,5700.0,144.1357,144.2229,144.0572,144.1008,5700.0
2016-09-08 10:20:00,165.24,165.37,165.17,165.29,8931.0,144.1096,144.2229,144.0485,144.1532,8931.0
2016-09-08 10:25:00,165.28,165.35,165.27,165.34,5100.0,144.1444,144.2055,144.1357,144.1968,5100.0
2016-09-08 10:30:00,165.36,165.52,165.35,165.52,15367.0,144.2142,144.3537,144.2055,144.3537,15367.0
2016-09-08 10:35:00,165.53,165.81,165.52,165.75,5704.0,144.3625,144.6067,144.3537,144.5543,5704.0
2016-09-08 10:40:00,165.76,165.78,165.63,165.65,7974.0,144.5631,144.5805,144.4497,144.4671,7974.0
2016-09-08 10:45:00,165.66,165.66,165.57,165.62,6846.0,144.4758,144.4758,144.3974,144.441,6846.0
2016-09-08 10:50:00,165.6,165.64,165.51,165.57,6591.0,144.4235,144.4584,144.345,144.3974,6591.0
2016-09-08 10:55:00,165.56,165.59,165.53,165.55,8340.0,144.3886,144.4148,144.3625,144.3799,8340.0
2016-09-08 11:00:00,165.57,165.83,165.53,165.58,7150.0,144.3974,144.6241,144.3625,144.4061,7150.0
2016-09-08 11:05:00,165.6,165.68,165.55,165.61,7053.0,144.4235,144.4933,144.3799,144.4322,7053.0
2016-09-08 11:10:00,165.65,165.67,165.5,165.5,3975.0,144.4671,144.4846,144.3363,144.3363,3975.0
2016-09-08 11:15:00,165.5,165.5,165.41,165.47,7357.0,144.3363,144.3363,144.2578,144.3101,7357.0
2016-09-08 11:20:00,165.5,165.62,165.5,165.6,3861.0,144.3363,144.441,144.3363,144.4235,3861.0
2016-09-08 11:25:00,165.59,165.63,165.52,165.56,2700.0,144.4148,144.4497,144.3537,144.3886,2700.0
2016-09-08 11:30:00,165.58,165.58,165.42,165.42,2450.0,144.4061,144.4061,144.2665,144.2665,2450.0
2016-09-08 11:35:00,165.44,165.47,165.34,165.47,8000.0,144.284,144.3101,144.1968,144.3101,8000.0
2016-09-08 11:40:00,165.48,165.62,165.47,165.57,3050.0,144.3189,144.441,144.3101,144.3974,3050.0
2016-09-08 11:45:00,165.53,165.54,165.4,165.53,4855.0,144.3625,144.3712,144.2491,144.3625,4855.0
2016-09-08 11:50:00,165.52,165.6,165.47,165.6,4864.0,144.3537,144.4235,144.3101,144.4235,4864.0
2016-09-08 11:55:00,165.58,165.61,165.56,165.59,1500.0,144.4061,144.4322,144.3886,144.4148,1500.0
2016-09-08 12:00:00,165.58,165.6,165.46,165.47,2400.0,144.4061,144.4235,144.3014,144.3101,2400.0
2016-09-08 12:05:00,165.48,165.6,165.42,165.56,4858.0,144.3189,144.4235,144.2665,144.3886,4858.0
2016-09-08 12:10:00,165.57,165.59,165.49,165.55,2200.0,144.3974,144.4148,144.3276,144.3799,2200.0
2016-09-08 12:15:00,165.58,165.65,165.5,165.65,4241.0,144.4061,144.4671,144.3363,144.4671,4241.0
2016-09-08 12:20:00,165.63,165.74,165.61,165.74,3732.0,144.4497,144.5456,144.4322,144.5456,3732.0
2016-09-08 12:25:00,165.71,165.73,165.49,165.55,3877.0,144.5195,144.5369,144.3276,144.3799,3877.0
2016-09-08 12:30:00,165.5,165.51,165.44,165.51,2195.0,144.3363,144.345,144.284,144.345,2195.0
2016-09-08 12:35:00,165.57,165.59,165.56,165.56,1500.0,144.3974,144.4148,144.3886,144.3886,1500.0
2016-09-08 12:40:00,165.58,165.71,165.5,165.64,4621.0,144.4061,144.5195,144.3363,144.4584,4621.0
2016-09-08 12:45:00,165.64,165.7,165.62,165.65,2112.0,144.4584,144.5107,144.441,144.4671,2112.0
2016-09-08 12:50:00,165.65,165.67,165.6,165.62,3770.0,144.4671,144.4846,144.4235,144.441,3770.0
2016-09-08 12:55:00,165.6,165.61,165.55,165.57,3491.0,144.4235,144.4322,144.3799,144.3974,3491.0
2016-09-08 13:00:00,165.56,165.58,165.52,165.52,1826.0,144.3886,144.4061,144.3537,144.3537,1826.0
2016-09-08 13:05:00,165.52,165.61,165.5,165.59,4700.0,144.3537,144.4322,144.3363,144.4148,4700.0
2016-09-08 13:10:00,165.52,165.55,165.48,165.51,2600.0,144.3537,144.3799,144.3189,144.345,2600.0
2016-09-08 13:15:00,165.51,165.51,165.42,165.46,2436.0,144.345,144.345,144.2665,144.3014,2436.0
2016-09-08 13:20:00,165.45,165.57,165.44,165.57,4700.0,144.2927,144.3974,144.284,144.3974,4700.0
2016-09-08 13:25:00,165.57,165.6,165.49,165.49,3630.0,144.3974,144.4235,144.3276,144.3276,3630.0
2016-09-08 13:30:00,165.48,165.49,165.41,165.48,3608.0,144.3189,144.3276,144.2578,144.3189,3608.0
2016-09-08 13:35:00,165.47,165.47,165.31,165.33,3547.0,144.3101,144.3101,144.1706,144.188,3547.0
2016-09-08 13:40:00,165.31,165.36,165.3,165.34,2863.0,144.1706,144.2142,144.1619,144.1968,2863.0
2016-09-08 13:45:00,165.33,165.39,165.32,165.39,2052.0,144.188,144.2404,144.1793,144.2404,2052.0
2016-09-08 13:50:00,165.34,165.43,165.26,165.43,3363.0,144.1968,144.2753,144.127,144.2753,3363.0
2016-09-08 13:55:00,165.42,165.42,165.33,165.36,5557.0,144.2665,144.2665,144.188,144.2142,5557.0
2016-09-08 14:00:00,165.36,165.44,165.3,165.35,5599.0,144.2142,144.284,144.1619,144.2055,5599.0
2016-09-08 14:05:00,165.35,165.41,165.35,165.36,4515.0,144.2055,144.2578,144.2055,144.2142,4515.0
2016-09-08 14:10:00,165.35,165.41,165.35,165.37,3647.0,144.2055,144.2578,144.2055,144.2229,3647.0
2016-09-08 14:15:00,165.36,165.4,165.32,165.39,5500.0,144.2142,144.2491,144.1793,144.2404,5500.0
2016-09-08 14:20:00,165.4,165.79,165.4,165.79,14210.0,144.2491,144.5892,144.2491,144.5892,14210.0
2016-09-08 14:25:00,165.74,165.79,165.66,165.69,5371.0,144.5456,144.5892,144.4758,144.502,5371.0
2016-09-08 14:30:00,165.7,165.7,165.6,165.68,6368.0,144.5107,144.5107,144.4235,144.4933,6368.0
2016-09-08 14:35:00,165.7,165.78,165.67,165.69,4200.0,144.5107,144.5805,144.4846,144.502,4200.0
2016-09-08 14:40:00,165.7,165.86,165.7,165.86,6139.0,144.5107,144.6503,144.5107,144.6503,6139.0
2016-09-08 14:45:00,165.84,165.86,165.78,165.82,4600.0,144.6328,144.6503,144.5805,144.6154,4600.0
2016-09-08 14:50:00,165.8,165.81,165.74,165.77,5257.0,144.5979,144.6067,144.5456,144.5718,5257.0
2016-09-08 14:55:00,165.79,165.85,165.74,165.83,4919.0,144.5892,144.6416,144.5456,144.6241,4919.0
2016-09-08 15:00:00,165.81,165.83,165.76,165.76,5309.0,144.6067,144.6241,144.5631,144.5631,5309.0
2016-09-08 15:05:00,165.76,165.82,165.73,165.78,7948.0,144.5631,144.6154,144.5369,144.5805,7948.0
2016-09-08 15:10:00,165.78,165.82,165.75,165.8,7600.0,144.5805,144.6154,144.5543,144.5979,7600.0
2016-09-08 15:15:00,165.78,165.78,165.63,165.65,8349.0,144.5805,144.5805,144.4497,144.4671,8349.0
2016-09-08 15:20:00,165.65,165.85,165.61,165.84,19405.0,144.4671,144.6416,144.4322,144.6328,19405.0
2016-09-08 15:25:00,165.84,165.84,165.62,165.62,13550.0,144.6328,144.6328,144.441,144.441,13550.0
2016-09-08 15:30:00,165.61,165.68,165.59,165.63,12055.0,144.4322,144.4933,144.4148,144.4497,12055.0
2016-09-08 15:35:00,165.64,165.64,165.5,165.54,11088.0,144.4584,144.4584,144.3363,144.3712,11088.0
2016-09-08 15:40:00,165.54,165.66,165.52,165.63,13541.0,144.3712,144.4758,144.3537,144.4497,13541.0
2016-09-08 15:45:00,165.62,165.62,165.43,165.56,20472.0,144.441,144.441,144.2753,144.3886,20472.0
2016-09-08 15:50:00,165.56,165.57,165.42,165.44,20094.0,144.3886,144.3974,144.2665,144.284,20094.0
2016-09-08 15:55:00,165.47,165.57,165.37,165.39,52281.0,144.3101,144.3974,144.2229,144.2404,52281.0
2016-09-09 09:30:00,164.1,165.19,164.04,165.08,13531.0,143.1153,144.0659,143.063,143.97,13531.0
2016-09-09 09:35:00,165.03,165.11,164.47,164.74,14239.0,143.9264,143.9962,143.438,143.6735,14239.0
2016-09-09 09:40:00,164.81,164.91,164.25,164.46,53046.0,143.7345,143.8218,143.2462,143.4293,53046.0
2016-09-09 09:45:00,164.52,164.91,164.45,164.83,17906.0,143.4816,143.8218,143.4206,143.752,17906.0
2016-09-09 09:50:00,164.83,164.97,164.63,164.69,14213.0,143.752,143.8741,143.5776,143.6299,14213.0
2016-09-09 09:55:00,164.68,164.88,164.6,164.84,22089.0,143.6212,143.7956,143.5514,143.7607,22089.0
2016-09-09 10:00:00,164.85,164.92,164.66,164.71,14962.0,143.7694,143.8305,143.6037,143.6473,14962.0
2016-09-09 10:05:00,164.74,164.76,164.57,164.73,14927.0,143.6735,143.6909,143.5252,143.6648,14927.0
2016-09-09 10:10:00,164.65,164.65,164.39,164.43,6100.0,143.595,143.595,143.3683,143.4031,6100.0
2016-09-09 10:15:00,164.45,164.5,164.15,164.15,7060.0,143.4206,143.4642,143.1589,143.1589,7060.0
2016-09-09 10:20:00,164.17,164.29,164.09,164.17,5551.0,143.1764,143.281,143.1066,143.1764,5551.0
2016-09-09 10:25:00,164.18,164.26,164.05,164.05,3853.0,143.1851,143.2549,143.0717,143.0717,3853.0
2016-09-09 10:30:00,164.05,164.33,163.97,164.31,7771.0,143.0717,143.3159,143.002,143.2985,7771.0
2016-09-09 10:35:00,164.35,164.35,163.94,164.04,3019.0,143.3334,143.3334,142.9758,143.063,3019.0
2016-09-09 10:40:00,164.06,164.13,163.98,164.07,2803.0,143.0805,143.1415,143.0107,143.0892,2803.0
2016-09-09 10:45:00,164.09,164.09,163.65,163.67,32953.0,143.1066,143.1066,142.7229,142.7403,32953.0
2016-09-09 10:50:00,163.62,163.66,163.56,163.59,5850.0,142.6967,142.7316,142.6444,142.6706,5850.0
2016-09-09 10:55:00,163.57,163.57,163.45,163.52,6863.0,142.6531,142.6531,142.5485,142.6095,6863.0
2016-09-09 11:00:00,163.54,163.58,163.39,163.45,6740.0,142.6269,142.6618,142.4961,142.5485,6740.0
2016-09-09 11:05:00,163.43,163.67,163.39,163.67,10487.0,142.531,142.7403,142.4961,142.7403,10487.0
2016-09-09 11:10:00,163.67,163.68,163.58,163.68,9371.0,142.7403,142.749,142.6618,142.749,9371.0
2016-09-09 11:15:00,163.66,163.69,163.59,163.69,7530.0,142.7316,142.7578,142.6706,142.7578,7530.0
2016-09-09 11:20:00,163.65,163.71,163.64,163.7,6900.0,142.7229,142.7752,142.7142,142.7665,6900.0
2016-09-09 11:25:00,163.66,163.71,163.56,163.65,11605.0,142.7316,142.7752,142.6444,142.7229,11605.0
2016-09-09 11:30:00,163.64,163.66,163.46,163.47,6605.0,142.7142,142.7316,142.5572,142.5659,6605.0
2016-09-09 11:35:00,163.46,163.57,163.4,163.51,5010.0,142.5572,142.6531,142.5048,142.6008,5010.0
2016-09-09 11:40:00,163.53,163.53,163.21,163.21,3147.0,142.6182,142.6182,142.3391,142.3391,3147.0
2016-09-09 11:45:00,163.22,163.4,163.21,163.3,6022.0,142.3479,142.5048,142.3391,142.4176,6022.0
2016-09-09 11:50:00,163.28,163.32,163.03,163.08,5354.0,142.4002,142.4351,142.1822,142.2258,5354.0
2016-09-09 11:55:00,163.09,163.09,162.78,162.92,6936.0,142.2345,142.2345,141.9641,142.0862,6936.0
2016-09-09 12:00:00,162.94,163.0,162.9,162.95,11898.0,142.1037,142.156,142.0688,142.1124,11898.0
2016-09-09 12:05:00,162.98,163.09,162.94,163.0,13775.0,142.1386,142.2345,142.1037,142.156,13775.0
2016-09-09 12:10:00,162.97,163.0,162.9,162.98,5594.0,142.1298,142.156,142.0688,142.1386,5594.0
2016-09-09 12:15:00,162.99,163.01,162.73,162.75,29362.0,142.1473,142.1647,141.9205,141.938,29362.0
2016-09-09 12:20:00,162.75,162.95,162.7,162.86,6880.0,141.938,142.1124,141.8944,142.0339,6880.0
2016-09-09 12:25:00,162.86,162.96,162.85,162.89,4218.0,142.0339,142.1211,142.0252,142.0601,4218.0
2016-09-09 12:30:00,162.87,162.97,162.83,162.87,5901.0,142.0426,142.1298,142.0077,142.0426,5901.0
2016-09-09 12:35:00,162.9,162.93,162.82,162.9,7883.0,142.0688,142.095,141.999,142.0688,7883.0
2016-09-09 12:40:00,162.88,162.91,162.79,162.8,17124.0,142.0513,142.0775,141.9729,141.9816,17124.0
2016-09-09 12:45:00,162.83,163.02,162.82,162.97,7260.0,142.0077,142.1734,141.999,142.1298,7260.0
2016-09-09 12:50:00,162.91,162.91,162.86,162.88,2600.0,142.0775,142.0775,142.0339,142.0513,2600.0
2016-09-09 12:55:00,162.91,162.92,162.77,162.86,8230.0,142.0775,142.0862,141.9554,142.0339,8230.0
2016-09-09 13:00:00,162.86,162.95,162.84,162.9,3800.0,142.0339,142.1124,142.0165,142.0688,3800.0
2016-09-09 13:05:00,162.89,162.95,162.84,162.9,2843.0,142.0601,142.1124,142.0165,142.0688,2843.0
2016-09-09 13:10:00,162.87,162.87,162.54,162.62,6439.0,142.0426,142.0426,141.7548,141.8246,6439.0
2016-09-09 13:15:00,162.63,162.66,162.52,162.66,1835.0,141.8333,141.8595,141.7374,141.8595,1835.0
2016-09-09 13:20:00,162.66,162.67,162.58,162.66,2998.0,141.8595,141.8682,141.7897,141.8595,2998.0
2016-09-09 13:25:00,162.69,162.79,162.66,162.77,5676.0,141.8856,141.9729,141.8595,141.9554,5676.0
2016-09-09 13:30:00,162.76,162.76,162.68,162.69,4495.0,141.9467,141.9467,141.8769,141.8856,4495.0
2016-09-09 13:35:00,162.67,162.73,162.62,162.7,19050.0,141.8682,141.9205,141.8246,141.8944,19050.0
2016-09-09 13:40:00,162.68,162.7,162.38,162.38,16907.0,141.8769,141.8944,141.6153,141.6153,16907.0
2016-09-09 13:45:00,162.46,162.47,162.26,162.34,10447.0,141.6851,141.6938,141.5106,141.5804,10447.0
2016-09-09 13:50:00,162.31,162.39,162.24,162.36,5540.0,141.5542,141.624,141.4932,141.5978,5540.0
2016-09-09 13:55:00,162.39,162.63,162.35,162.53,4015.0,141.624,141.8333,141.5891,141.7461,4015.0
2016-09-09 14:00:00,162.54,162.54,162.12,162.17,9263.0,141.7548,141.7548,141.3885,141.4321,9263.0
2016-09-09 14:05:00,162.15,162.23,162.03,162.14,6134.0,141.4147,141.4845,141.31,141.406,6134.0
2016-09-09 14:10:00,162.15,162.18,162.09,162.16,2679.0,141.4147,141.4409,141.3624,141.4234,2679.0
2016-09-09 14:15:00,162.14,162.34,162.12,162.33,12681.0,141.406,141.5804,141.3885,141.5717,12681.0
2016-09-09 14:20:00,162.31,162.37,162.28,162.36,3600.0,141.5542,141.6066,141.5281,141.5978,3600.0
2016-09-09 14:25:00,162.34,162.5,162.34,162.46,7445.0,141.5804,141.7199,141.5804,141.6851,7445.0
2016-09-09 14:30:00,162.4,162.4,162.23,162.33,7515.0,141.6327,141.6327,141.4845,141.5717,7515.0
2016-09-09 14:35:00,162.33,162.45,162.3,162.31,9135.0,141.5717,141.6763,141.5455,141.5542,9135.0
2016-09-09 14:40:00,162.28,162.31,162.16,162.25,18966.0,141.5281,141.5542,141.4234,141.5019,18966.0
2016-09-09 14:45:00,162.25,162.3,162.08,162.16,14370.0,141.5019,141.5455,141.3536,141.4234,14370.0
2016-09-09 14:50:00,162.17,162.31,162.08,162.1,15580.0,141.4321,141.5542,141.3536,141.3711,15580.0
2016-09-09 14:55:00,162.13,162.44,162.11,162.34,10874.0,141.3973,141.6676,141.3798,141.5804,10874.0
2016-09-09 15:00:00,162.37,162.38,162.08,162.09,8316.0,141.6066,141.6153,141.3536,141.3624,8316.0
2016-09-09 15:05:00,162.1,162.18,161.98,162.17,11703.0,141.3711,141.4409,141.2664,141.4321,11703.0
2016-09-09 15:10:00,162.18,162.2,161.87,161.95,13501.0,141.4409,141.4583,141.1705,141.2403,13501.0
2016-09-09 15:15:00,161.96,162.36,161.96,162.28,11429.0,141.249,141.5978,141.249,141.5281,11429.0
2016-09-09 15:20:00,162.26,162.27,162.13,162.13,8832.0,141.5106,141.5194,141.3973,141.3973,8832.0
2016-09-09 15:25:00,162.15,162.37,162.1,162.22,19770.0,141.4147,141.6066,141.3711,141.4757,19770.0
2016-09-09 15:30:00,162.21,162.25,161.98,162.0,17680.0,141.467,141.5019,141.2664,141.2839,17680.0
2016-09-09 15:35:00,162.0,162.0,161.7,161.76,21441.0,141.2839,141.2839,141.0222,141.0746,21441.0
2016-09-09 15:40:00,161.76,161.78,161.3,161.35,40308.0,141.0746,141.092,140.6734,140.717,40308.0
2016-09-09 15:45:00,161.35,161.4,161.22,161.32,40075.0,140.717,140.7606,140.6036,140.6908,40075.0
2016-09-09 15:50:00,161.31,161.44,161.3,161.36,51490.0,140.6821,140.7955,140.6734,140.7257,51490.0
2016-09-09 15:55:00,161.34,161.34,160.82,160.82,131310.0,140.7083,140.7083,140.2548,140.2548,131310.0
2016-09-12 09:30:00,160.2,160.56,160.06,160.31,17158.0,139.7141,140.028,139.592,139.81,17158.0
2016-09-12 09:35:00,160.62,161.11,160.48,161.1,9268.0,140.0803,140.5077,139.9583,140.499,9268.0
2016-09-12 09:40:00,161.01,161.12,160.74,160.93,9192.0,140.4205,140.5164,140.185,140.3507,9192.0
2016-09-12 09:45:00,160.94,161.0,160.41,160.6,14561.0,140.3594,140.4118,139.8972,140.0629,14561.0
2016-09-12 09:50:00,160.54,160.64,160.3,160.48,14265.0,140.0106,140.0978,139.8013,139.9583,14265.0
2016-09-12 09:55:00,160.46,161.44,160.34,161.39,26393.0,139.9408,140.7955,139.8362,140.7519,26393.0
2016-09-12 10:00:00,161.32,161.49,161.28,161.34,7848.0,140.6908,140.8391,140.6559,140.7083,7848.0
2016-09-12 10:05:00,161.23,161.47,161.12,161.38,15808.0,140.6123,140.8217,140.5164,140.7432,15808.0
2016-09-12 10:10:00,161.4,161.41,161.24,161.41,10799.0,140.7606,140.7693,140.6211,140.7693,10799.0
2016-09-12 10:15:00,161.46,161.58,161.27,161.58,6631.0,140.8129,140.9176,140.6472,140.9176,6631.0
2016-09-12 10:20:00,161.55,161.97,161.55,161.87,8196.0,140.8914,141.2577,140.8914,141.1705,8196.0
2016-09-12 10:25:00,161.92,162.01,161.85,161.92,6331.0,141.2141,141.2926,141.1531,141.2141,6331.0
2016-09-12 10:30:00,161.94,162.04,161.8,161.83,13810.0,141.2316,141.3188,141.1095,141.1356,13810.0
2016-09-12 10:35:00,161.79,161.83,161.49,161.59,6556.0,141.1007,141.1356,140.8391,140.9263,6556.0
2016-09-12 10:40:00,161.64,161.84,161.59,161.79,5054.0,140.9699,141.1443,140.9263,141.1007,5054.0
2016-09-12 10:45:00,161.79,161.79,161.49,161.5,5413.0,141.1007,141.1007,140.8391,140.8478,5413.0
2016-09-12 10:50:00,161.52,161.72,161.49,161.65,13790.0,140.8653,141.0397,140.8391,140.9786,13790.0
2016-09-12 10:55:00,161.63,161.93,161.62,161.83,8549.0,140.9612,141.2228,140.9525,141.1356,8549.0
2016-09-12 11:00:00,161.86,162.01,161.86,162.01,6378.0,141.1618,141.2926,141.1618,141.2926,6378.0
2016-09-12 11:05:00,162.02,162.05,161.81,161.87,12207.0,141.3013,141.3275,141.1182,141.1705,12207.0
2016-09-12 11:10:00,161.9,161.9,161.65,161.77,7196.0,141.1967,141.1967,140.9786,141.0833,7196.0
2016-09-12 11:15:00,161.77,162.07,161.69,162.02,8669.0,141.0833,141.3449,141.0135,141.3013,8669.0
2016-09-12 11:20:00,161.99,162.5,161.92,162.48,10493.0,141.2752,141.7199,141.2141,141.7025,10493.0
2016-09-12 11:25:00,162.51,162.52,162.17,162.22,7506.0,141.7287,141.7374,141.4321,141.4757,7506.0
2016-09-12 11:30:00,162.25,162.27,161.99,162.27,8544.0,141.5019,141.5194,141.2752,141.5194,8544.0
2016-09-12 11:35:00,162.23,162.53,162.21,162.46,4798.0,141.4845,141.7461,141.467,141.6851,4798.0
2016-09-12 11:40:00,162.5,162.56,162.47,162.51,2652.0,141.7199,141.7723,141.6938,141.7287,2652.0
2016-09-12 11:45:00,162.51,162.52,162.37,162.39,5099.0,141.7287,141.7374,141.6066,141.624,5099.0
2016-09-12 11:50:00,162.42,162.54,162.42,162.45,6050.0,141.6502,141.7548,141.6502,141.6763,6050.0
2016-09-12 11:55:00,162.43,162.6,162.43,162.5,10030.0,141.6589,141.8072,141.6589,141.7199,10030.0
2016-09-12 12:00:00,162.5,162.5,162.4,162.44,2742.0,141.7199,141.7199,141.6327,141.6676,2742.0
2016-09-12 12:05:00,162.48,162.48,162.33,162.4,2967.0,141.7025,141.7025,141.5717,141.6327,2967.0
2016-09-12 12:10:00,162.39,162.43,161.86,161.94,46295.0,141.624,141.6589,141.1618,141.2316,46295.0
2016-09-12 12:15:00,161.99,162.14,161.94,161.96,9677.0,141.2752,141.406,141.2316,141.249,9677.0
2016-09-12 12:20:00,161.97,162.1,161.96,162.04,5632.0,141.2577,141.3711,141.249,141.3188,5632.0
2016-09-12 12:25:00,162.03,162.2,162.02,162.2,4301.0,141.31,141.4583,141.3013,141.4583,4301.0
2016-09-12 12:30:00,162.21,162.3,162.16,162.19,10570.0,141.467,141.5455,141.4234,141.4496,10570.0
2016-09-12 12:35:00,162.18,162.22,162.15,162.17,3412.0,141.4409,141.4757,141.4147,141.4321,3412.0
2016-09-12 12:40:00,162.18,162.18,162.03,162.05,8730.0,141.4409,141.4409,141.31,141.3275,8730.0
2016-09-12 12:45:00,162.08,162.23,162.03,162.2,7196.0,141.3536,141.4845,141.31,141.4583,7196.0
2016-09-12 12:50:00,162.2,162.5,162.19,162.5,10279.0,141.4583,141.7199,141.4496,141.7199,10279.0
2016-09-12 12:55:00,162.48,162.55,162.46,162.51,8303.0,141.7025,141.7635,141.6851,141.7287,8303.0
2016-09-12 13:00:00,162.56,162.56,162.38,162.51,8248.0,141.7723,141.7723,141.6153,141.7287,8248.0
2016-09-12 13:05:00,162.49,162.54,162.44,162.48,5991.0,141.7112,141.7548,141.6676,141.7025,5991.0
2016-09-12 13:10:00,162.52,162.66,162.51,162.64,5691.0,141.7374,141.8595,141.7287,141.842,5691.0
2016-09-12 13:15:00,162.68,163.08,162.56,162.56,19347.0,141.8769,142.2258,141.7723,141.7723,19347.0
2016-09-12 13:20:00,162.52,162.73,162.25,162.29,9735.0,141.7374,141.9205,141.5019,141.5368,9735.0
2016-09-12 13:25:00,162.28,162.46,162.13,162.17,4808.0,141.5281,141.6851,141.3973,141.4321,4808.0
2016-09-12 13:30:00,162.14,162.23,161.95,162.08,6644.0,141.406,141.4845,141.2403,141.3536,6644.0
2016-09-12 13:35:00,162.1,162.19,161.84,162.13,5070.0,141.3711,141.4496,141.1443,141.3973,5070.0
2016-09-12 13:40:00,162.15,162.18,162.04,162.18,5765.0,141.4147,141.4409,141.3188,141.4409,5765.0
2016-09-12 13:45:00,162.18,162.75,162.18,162.75,6955.0,141.4409,141.938,141.4409,141.938,6955.0
2016-09-12 13:50:00,162.77,162.87,162.71,162.8,7392.0,141.9554,142.0426,141.9031,141.9816,7392.0
2016-09-12 13:55:00,162.83,163.13,162.73,163.05,17438.0,142.0077,142.2694,141.9205,142.1996,17438.0
2016-09-12 14:00:00,163.06,163.5,163.01,163.46,10979.0,142.2083,142.5921,142.1647,142.5572,10979.0
2016-09-12 14:05:00,163.43,163.43,163.24,163.36,15039.0,142.531,142.531,142.3653,142.47,15039.0
2016-09-12 14:10:00,163.37,163.5,163.37,163.5,16247.0,142.4787,142.5921,142.4787,142.5921,16247.0
2016-09-12 14:15:00,163.5,163.82,163.45,163.8,29504.0,142.5921,142.8711,142.5485,142.8537,29504.0
2016-09-12 14:20:00,163.79,163.99,163.76,163.99,5961.0,142.845,143.0194,142.8188,143.0194,5961.0
2016-09-12 14:25:00,163.99,164.0,163.63,163.68,12569.0,143.0194,143.0281,142.7054,142.749,12569.0
2016-09-12 14:30:00,163.67,163.76,163.6,163.64,7729.0,142.7403,142.8188,142.6793,142.7142,7729.0
2016-09-12 14:35:00,163.62,164.07,163.62,164.0,10852.0,142.6967,143.0892,142.6967,143.0281,10852.0
2016-09-12 14:40:00,164.0,164.01,163.84,163.99,12387.0,143.0281,143.0368,142.8886,143.0194,12387.0
2016-09-12 14:45:00,163.97,164.0,163.6,163.65,9187.0,143.002,143.0281,142.6793,142.7229,9187.0
2016-09-12 14:50:00,163.63,163.71,163.58,163.6,5832.0,142.7054,142.7752,142.6618,142.6793,5832.0
2016-09-12 14:55:00,163.62,163.69,163.57,163.64,5553.0,142.6967,142.7578,142.6531,142.7142,5553.0
2016-09-12 15:00:00,163.63,163.77,163.62,163.71,8175.0,142.7054,142.8275,142.6967,142.7752,8175.0
2016-09-12 15:05:00,163.66,163.82,163.65,163.78,7974.0,142.7316,142.8711,142.7229,142.8363,7974.0
2016-09-12 15:10:00,163.78,163.86,163.68,163.72,10910.0,142.8363,142.906,142.749,142.7839,10910.0
2016-09-12 15:15:00,163.74,163.75,163.48,163.48,7212.0,142.8014,142.8101,142.5746,142.5746,7212.0
2016-09-12 15:20:00,163.45,163.74,163.38,163.72,12881.0,142.5485,142.8014,142.4874,142.7839,12881.0
2016-09-12 15:25:00,163.7,163.77,163.66,163.7,8450.0,142.7665,142.8275,142.7316,142.7665,8450.0
2016-09-12 15:30:00,163.73,163.74,163.47,163.49,20689.0,142.7927,142.8014,142.5659,142.5833,20689.0
2016-09-12 15:35:00,163.54,163.65,163.48,163.52,15410.0,142.6269,142.7229,142.5746,142.6095,15410.0
2016-09-12 15:40:00,163.54,163.8,163.53,163.73,16457.0,142.6269,142.8537,142.6182,142.7927,16457.0
2016-09-12 15:45:00,163.73,163.78,163.28,163.36,28065.0,142.7927,142.8363,142.4002,142.47,28065.0
2016-09-12 15:50:00,163.38,163.41,163.24,163.36,27824.0,142.4874,142.5136,142.3653,142.47,27824.0
2016-09-12 15:55:00,163.36,163.41,163.18,163.29,75634.0,142.47,142.5136,142.313,142.4089,75634.0
2016-09-13 09:30:00,161.63,161.68,161.4,161.51,19662.0,140.9612,141.0048,140.7606,140.8565,19662.0
2016-09-13 09:35:00,161.4,161.96,161.4,161.96,5604.0,140.7606,141.249,140.7606,141.249,5604.0
2016-09-13 09:40:00,161.91,161.98,161.54,161.54,3915.0,141.2054,141.2664,140.8827,140.8827,3915.0
2016-09-13 09:45:00,161.55,161.61,161.15,161.27,8162.0,140.8914,140.9438,140.5426,140.6472,8162.0
2016-09-13 09:50:00,161.19,161.21,160.81,160.94,9765.0,140.5775,140.5949,140.2461,140.3594,9765.0
2016-09-13 09:55:00,161.07,161.07,160.45,160.45,13159.0,140.4728,140.4728,139.9321,139.9321,13159.0
2016-09-13 10:00:00,160.52,160.58,160.2,160.53,12529.0,139.9931,140.0455,139.7141,140.0019,12529.0
2016-09-13 10:05:00,160.59,161.01,160.56,160.9,12738.0,140.0542,140.4205,140.028,140.3245,12738.0
2016-09-13 10:10:00,160.93,161.22,160.79,161.22,14757.0,140.3507,140.6036,140.2286,140.6036,14757.0
2016-09-13 10:15:00,161.26,161.49,161.14,161.14,6508.0,140.6385,140.8391,140.5339,140.5339,6508.0
2016-09-13 10:20:00,161.1,161.13,160.79,160.85,7558.0,140.499,140.5251,140.2286,140.2809,7558.0
2016-09-13 10:25:00,160.81,160.9,160.62,160.64,15208.0,140.2461,140.3245,140.0803,140.0978,15208.0
2016-09-13 10:30:00,160.68,160.81,160.49,160.81,10135.0,140.1327,140.2461,139.967,140.2461,10135.0
2016-09-13 10:35:00,160.81,160.9,160.69,160.82,2557.0,140.2461,140.3245,140.1414,140.2548,2557.0
2016-09-13 10:40:00,160.91,161.03,160.79,160.81,1578.0,140.3333,140.4379,140.2286,140.2461,1578.0
2016-09-13 10:45:00,160.93,161.01,160.51,160.62,6460.0,140.3507,140.4205,139.9844,140.0803,6460.0
2016-09-13 10:50:00,160.62,160.69,160.47,160.55,7939.0,140.0803,140.1414,139.9495,140.0193,7939.0
2016-09-13 10:55:00,160.51,160.54,160.4,160.42,1700.0,139.9844,140.0106,139.8885,139.9059,1700.0
2016-09-13 11:00:00,160.41,160.5,160.36,160.42,3500.0,139.8972,139.9757,139.8536,139.9059,3500.0
2016-09-13 11:05:00,160.5,160.52,160.36,160.4,3701.0,139.9757,139.9931,139.8536,139.8885,3701.0
2016-09-13 11:10:00,160.41,160.41,160.25,160.34,6256.0,139.8972,139.8972,139.7577,139.8362,6256.0
2016-09-13 11:15:00,160.29,160.34,160.06,160.06,14064.0,139.7925,139.8362,139.592,139.592,14064.0
2016-09-13 11:20:00,160.05,160.32,160.04,160.3,7024.0,139.5832,139.8187,139.5745,139.8013,7024.0
2016-09-13 11:25:00,160.28,160.38,160.18,160.21,11926.0,139.7838,139.871,139.6966,139.7228,11926.0
2016-09-13 11:30:00,160.2,160.27,159.87,159.98,28119.0,139.7141,139.7751,139.4263,139.5222,28119.0
2016-09-13 11:35:00,159.97,160.04,159.82,159.98,16482.0,139.5135,139.5745,139.3827,139.5222,16482.0
2016-09-13 11:40:00,159.9,160.14,159.89,160.08,9543.0,139.4524,139.6617,139.4437,139.6094,9543.0
2016-09-13 11:45:00,160.05,160.05,159.78,159.83,5806.0,139.5832,139.5832,139.3478,139.3914,5806.0
2016-09-13 11:50:00,159.84,159.96,159.77,159.88,7341.0,139.4001,139.5047,139.339,139.435,7341.0
2016-09-13 11:55:00,159.89,159.98,159.85,159.98,4459.0,139.4437,139.5222,139.4088,139.5222,4459.0
2016-09-13 12:00:00,160.0,160.11,159.91,159.97,7845.0,139.5396,139.6356,139.4611,139.5135,7845.0
2016-09-13 12:05:00,160.0,160.15,159.92,159.96,16017.0,139.5396,139.6705,139.4699,139.5047,16017.0
2016-09-13 12:10:00,159.96,160.26,159.86,160.15,18920.0,139.5047,139.7664,139.4175,139.6705,18920.0
2016-09-13 12:15:00,160.14,160.14,160.05,160.06,5456.0,139.6617,139.6617,139.5832,139.592,5456.0
2016-09-13 12:20:00,160.05,160.12,159.83,159.89,5803.0,139.5832,139.6443,139.3914,139.4437,5803.0
2016-09-13 12:25:00,159.88,159.92,159.71,159.74,6571.0,139.435,139.4699,139.2867,139.3129,6571.0
2016-09-13 12:30:00,159.71,159.83,159.68,159.83,2864.0,139.2867,139.3914,139.2606,139.3914,2864.0
2016-09-13 12:35:00,159.81,159.89,159.7,159.89,2738.0,139.3739,139.4437,139.278,139.4437,2738.0
2016-09-13 12:40:00,159.91,159.91,159.7,159.88,10645.0,139.4611,139.4611,139.278,139.435,10645.0
2016-09-13 12:45:00,159.84,159.87,159.68,159.68,3036.0,139.4001,139.4263,139.2606,139.2606,3036.0
2016-09-13 12:50:00,159.69,159.71,159.4,159.47,14745.0,139.2693,139.2867,139.0164,139.0774,14745.0
2016-09-13 12:55:00,159.47,159.52,159.36,159.5,11810.0,139.0774,139.121,138.9815,139.1036,11810.0
2016-09-13 13:00:00,159.52,159.55,159.28,159.38,7668.0,139.121,139.1472,138.9117,138.9989,7668.0
2016-09-13 13:05:00,159.4,159.59,159.39,159.55,4540.0,139.0164,139.1821,139.0076,139.1472,4540.0
2016-09-13 13:10:00,159.59,159.71,159.52,159.67,4019.0,139.1821,139.2867,139.121,139.2518,4019.0
2016-09-13 13:15:00,159.62,160.01,159.62,159.96,15900.0,139.2082,139.5484,139.2082,139.5047,15900.0
2016-09-13 13:20:00,160.0,160.4,159.96,160.25,25628.0,139.5396,139.8885,139.5047,139.7577,25628.0
2016-09-13 13:25:00,160.23,160.62,160.23,160.62,7832.0,139.7402,140.0803,139.7402,140.0803,7832.0
2016-09-13 13:30:00,160.69,160.94,160.59,160.59,15432.0,140.1414,140.3594,140.0542,140.0542,15432.0
2016-09-13 13:35:00,160.56,160.61,160.39,160.56,5605.0,140.028,140.0716,139.8798,140.028,5605.0
2016-09-13 13:40:00,160.52,160.66,160.29,160.29,3003.0,139.9931,140.1152,139.7925,139.7925,3003.0
2016-09-13 13:45:00,160.32,160.48,160.3,160.34,5400.0,139.8187,139.9583,139.8013,139.8362,5400.0
2016-09-13 13:50:00,160.4,160.44,159.97,160.0,6440.0,139.8885,139.9234,139.5135,139.5396,6440.0
2016-09-13 13:55:00,160.0,160.15,159.93,160.15,8658.0,139.5396,139.6705,139.4786,139.6705,8658.0
2016-09-13 14:00:00,160.08,160.13,159.93,160.04,22854.0,139.6094,139.653,139.4786,139.5745,22854.0
2016-09-13 14:05:00,159.98,160.04,159.87,160.01,11095.0,139.5222,139.5745,139.4263,139.5484,11095.0
2016-09-13 14:10:00,159.99,160.0,159.8,159.92,6845.0,139.5309,139.5396,139.3652,139.4699,6845.0
2016-09-13 14:15:00,159.95,159.97,159.64,159.8,9841.0,139.496,139.5135,139.2257,139.3652,9841.0
2016-09-13 14:20:00,159.78,159.8,159.62,159.72,11446.0,139.3478,139.3652,139.2082,139.2954,11446.0
2016-09-13 14:25:00,159.74,159.86,159.64,159.68,10011.0,139.3129,139.4175,139.2257,139.2606,10011.0
2016-09-13 14:30:00,159.66,159.81,159.59,159.68,8375.0,139.2431,139.3739,139.1821,139.2606,8375.0
2016-09-13 14:35:00,159.71,159.95,159.71,159.95,6926.0,139.2867,139.496,139.2867,139.496,6926.0
2016-09-13 14:40:00,159.97,160.12,159.94,160.12,17018.0,139.5135,139.6443,139.4873,139.6443,17018.0
2016-09-13 14:45:00,160.1,160.16,160.02,160.05,10237.0,139.6268,139.6792,139.5571,139.5832,10237.0
2016-09-13 14:50:00,160.1,160.11,159.9,159.93,13659.0,139.6268,139.6356,139.4524,139.4786,13659.0
2016-09-13 14:55:00,159.93,160.0,159.71,159.72,10194.0,139.4786,139.5396,139.2867,139.2954,10194.0
2016-09-13 15:00:00,159.69,159.8,159.63,159.69,11490.0,139.2693,139.3652,139.2169,139.2693,11490.0
2016-09-13 15:05:00,159.72,159.82,159.66,159.78,7303.0,139.2954,139.3827,139.2431,139.3478,7303.0
2016-09-13 15:10:00,159.76,159.77,159.55,159.71,12609.0,139.3303,139.339,139.1472,139.2867,12609.0
2016-09-13 15:15:00,159.74,160.22,159.73,160.21,12136.0,139.3129,139.7315,139.3042,139.7228,12136.0
2016-09-13 15:20:00,160.22,160.41,160.11,160.11,15014.0,139.7315,139.8972,139.6356,139.6356,15014.0
2016-09-13 15:25:00,160.14,160.69,160.1,160.56,23438.0,139.6617,140.1414,139.6268,140.028,23438.0
2016-09-13 15:30:00,160.56,160.84,160.52,160.58,31147.0,140.028,140.2722,139.9931,140.0455,31147.0
2016-09-13 15:35:00,160.59,160.73,160.48,160.73,17527.0,140.0542,140.1763,139.9583,140.1763,17527.0
2016-09-13 15:40:00,160.72,160.73,160.25,160.36,55309.0,140.1676,140.1763,139.7577,139.8536,55309.0
2016-09-13 15:45:00,160.36,160.61,160.18,160.53,24577.0,139.8536,140.0716,139.6966,140.0019,24577.0
2016-09-13 15:50:00,160.49,160.8,160.46,160.8,32061.0,139.967,140.2373,139.9408,140.2373,32061.0
2016-09-13 15:55:00,160.81,160.82,160.22,160.32,57534.0,140.2461,140.2548,139.7315,139.8187,57534.0
2016-09-14 09:30:00,160.06,160.19,159.67,160.17,10426.0,139.592,139.7053,139.2518,139.6879,10426.0
2016-09-14 09:35:00,160.35,160.66,160.25,160.36,7841.0,139.8449,140.1152,139.7577,139.8536,7841.0
2016-09-14 09:40:00,160.29,160.29,159.9,160.16,3760.0,139.7925,139.7925,139.4524,139.6792,3760.0
2016-09-14 09:45:00,160.0,160.12,159.71,159.8,7564.0,139.5396,139.6443,139.2867,139.3652,7564.0
2016-09-14 09:50:00,159.75,159.89,159.52,159.57,9921.0,139.3216,139.4437,139.121,139.1646,9921.0
2016-09-14 09:55:00,159.62,159.76,159.45,159.69,11106.0,139.2082,139.3303,139.06,139.2693,11106.0
2016-09-14 10:00:00,159.61,159.86,159.4,159.51,23440.0,139.1995,139.4175,139.0164,139.1123,23440.0
2016-09-14 10:05:00,159.59,160.24,159.59,160.11,23838.0,139.1821,139.7489,139.1821,139.6356,23838.0
2016-09-14 10:10:00,160.11,160.57,160.1,160.54,7619.0,139.6356,140.0367,139.6268,140.0106,7619.0
2016-09-14 10:15:00,160.56,160.57,160.27,160.27,5200.0,140.028,140.0367,139.7751,139.7751,5200.0
2016-09-14 10:20:00,160.26,160.46,160.2,160.31,15506.0,139.7664,139.9408,139.7141,139.81,15506.0
2016-09-14 10:25:00,160.27,160.39,160.08,160.37,9903.0,139.7751,139.8798,139.6094,139.8623,9903.0
2016-09-14 10:30:00,160.45,160.6,160.29,160.39,23677.0,139.9321,140.0629,139.7925,139.8798,23677.0
2016-09-14 10:35:00,160.49,160.59,160.22,160.31,12625.0,139.967,140.0542,139.7315,139.81,12625.0
2016-09-14 10:40:00,160.29,160.29,160.09,160.12,6758.0,139.7925,139.7925,139.6181,139.6443,6758.0
2016-09-14 10:45:00,160.14,160.25,160.03,160.07,7170.0,139.6617,139.7577,139.5658,139.6007,7170.0
2016-09-14 10:50:00,160.07,160.07,159.53,159.53,4653.0,139.6007,139.6007,139.1297,139.1297,4653.0
2016-09-14 10:55:00,159.53,159.67,159.5,159.52,6330.0,139.1297,139.2518,139.1036,139.121,6330.0
2016-09-14 11:00:00,159.63,159.96,159.63,159.89,9633.0,139.2169,139.5047,139.2169,139.4437,9633.0
2016-09-14 11:05:00,159.94,159.94,159.74,159.79,5427.0,139.4873,139.4873,139.3129,139.3565,5427.0
2016-09-14 11:10:00,159.79,159.8,159.48,159.66,10018.0,139.3565,139.3652,139.0861,139.2431,10018.0
2016-09-14 11:15:00,159.7,159.96,159.7,159.89,7448.0,139.278,139.5047,139.278,139.4437,7448.0
2016-09-14 11:20:00,160.0,160.23,160.0,160.21,4345.0,139.5396,139.7402,139.5396,139.7228,4345.0
2016-09-14 11:25:00,160.28,160.35,160.13,160.16,27140.0,139.7838,139.8449,139.653,139.6792,27140.0
2016-09-14 11:30:00,160.1,160.12,159.89,160.06,3801.0,139.6268,139.6443,139.4437,139.592,3801.0
2016-09-14 11:35:00,159.89,160.14,159.89,160.14,3000.0,139.4437,139.6617,139.4437,139.6617,3000.0
2016-09-14 11:40:00,160.25,160.33,160.15,160.15,3093.0,139.7577,139.8274,139.6705,139.6705,3093.0
2016-09-14 11:45:00,160.21,160.27,160.1,160.11,3035.0,139.7228,139.7751,139.6268,139.6356,3035.0
2016-09-14 11:50:00,160.1,160.23,160.07,160.1,2420.0,139.6268,139.7402,139.6007,139.6268,2420.0
2016-09-14 11:55:00,160.26,160.45,160.26,160.43,3475.0,139.7664,139.9321,139.7664,139.9146,3475.0
2016-09-14 12:00:00,160.47,160.47,160.34,160.38,3640.0,139.9495,139.9495,139.8362,139.871,3640.0
2016-09-14 12:05:00,160.43,160.5,160.12,160.29,5605.0,139.9146,139.9757,139.6443,139.7925,5605.0
2016-09-14 12:10:00,160.31,160.31,160.19,160.25,1197.0,139.81,139.81,139.7053,139.7577,1197.0
2016-09-14 12:15:00,160.28,160.41,160.24,160.36,6305.0,139.7838,139.8972,139.7489,139.8536,6305.0
2016-09-14 12:20:00,160.42,160.47,160.39,160.42,5470.0,139.9059,139.9495,139.8798,139.9059,5470.0
2016-09-14 12:25:00,160.43,160.49,160.43,160.45,4785.0,139.9146,139.967,139.9146,139.9321,4785.0
2016-09-14 12:30:00,160.46,160.47,160.37,160.4,4184.0,139.9408,139.9495,139.8623,139.8885,4184.0
2016-09-14 12:35:00,160.39,160.42,160.16,160.16,5285.0,139.8798,139.9059,139.6792,139.6792,5285.0
2016-09-14 12:40:00,160.15,160.26,160.12,160.24,6660.0,139.6705,139.7664,139.6443,139.7489,6660.0
2016-09-14 12:45:00,160.24,160.3,160.01,160.12,6744.0,139.7489,139.8013,139.5484,139.6443,6744.0
2016-09-14 12:50:00,160.17,160.23,160.12,160.13,4102.0,139.6879,139.7402,139.6443,139.653,4102.0
2016-09-14 12:55:00,160.15,160.35,160.13,160.33,7677.0,139.6705,139.8449,139.653,139.8274,7677.0
2016-09-14 13:00:00,160.32,160.39,160.27,160.34,2000.0,139.8187,139.8798,139.7751,139.8362,2000.0
2016-09-14 13:05:00,160.4,160.43,160.32,160.43,1899.0,139.8885,139.9146,139.8187,139.9146,1899.0
2016-09-14 13:10:00,160.43,160.46,160.28,160.35,6717.0,139.9146,139.9408,139.7838,139.8449,6717.0
2016-09-14 13:15:00,160.28,160.35,160.25,160.33,3798.0,139.7838,139.8449,139.7577,139.8274,3798.0
2016-09-14 13:20:00,160.31,160.48,160.23,160.48,7000.0,139.81,139.9583,139.7402,139.9583,7000.0
2016-09-14 13:25:00,160.51,160.51,160.36,160.38,6345.0,139.9844,139.9844,139.8536,139.871,6345.0
2016-09-14 13:30:00,160.36,160.5,160.36,160.44,3528.0,139.8536,139.9757,139.8536,139.9234,3528.0
2016-09-14 13:35:00,160.41,160.42,160.26,160.33,3505.0,139.8972,139.9059,139.7664,139.8274,3505.0
2016-09-14 13:40:00,160.29,160.42,160.24,160.39,7215.0,139.7925,139.9059,139.7489,139.8798,7215.0
2016-09-14 13:45:00,160.35,160.38,160.07,160.09,6299.0,139.8449,139.871,139.6007,139.6181,6299.0
2016-09-14 13:50:00,160.02,160.18,159.97,160.18,2674.0,139.5571,139.6966,139.5135,139.6966,2674.0
2016-09-14 13:55:00,160.18,160.18,160.04,160.04,2752.0,139.6966,139.6966,139.5745,139.5745,2752.0
2016-09-14 14:00:00,160.04,160.22,159.95,159.95,6558.0,139.5745,139.7315,139.496,139.496,6558.0
2016-09-14 14:05:00,159.97,160.01,159.73,159.73,3655.0,139.5135,139.5484,139.3042,139.3042,3655.0
2016-09-14 14:10:00,159.76,159.77,159.56,159.65,6268.0,139.3303,139.339,139.1559,139.2344,6268.0
2016-09-14 14:15:00,159.71,159.83,159.63,159.79,20933.0,139.2867,139.3914,139.2169,139.3565,20933.0
2016-09-14 14:20:00,159.77,159.88,159.62,159.88,16698.0,139.339,139.435,139.2082,139.435,16698.0
2016-09-14 14:25:00,159.84,159.91,159.65,159.84,3851.0,139.4001,139.4611,139.2344,139.4001,3851.0
2016-09-14 14:30:00,159.82,159.82,159.66,159.73,4854.0,139.3827,139.3827,139.2431,139.3042,4854.0
2016-09-14 14:35:00,159.67,159.7,159.6,159.66,4920.0,139.2518,139.278,139.1908,139.2431,4920.0
2016-09-14 14:40:00,159.69,160.0,159.68,159.96,3328.0,139.2693,139.5396,139.2606,139.5047,3328.0
2016-09-14 14:45:00,159.92,159.96,159.73,159.8,4602.0,139.4699,139.5047,139.3042,139.3652,4602.0
2016-09-14 14:50:00,159.8,159.96,159.72,159.72,5652.0,139.3652,139.5047,139.2954,139.2954,5652.0
2016-09-14 14:55:00,159.75,159.99,159.75,159.95,2977.0,139.3216,139.5309,139.3216,139.496,2977.0
2016-09-14 15:00:00,159.93,159.98,159.73,159.86,8344.0,139.4786,139.5222,139.3042,139.4175,8344.0
2016-09-14 15:05:00,159.83,159.85,159.63,159.71,6130.0,139.3914,139.4088,139.2169,139.2867,6130.0
2016-09-14 15:10:00,159.69,159.71,159.52,159.59,11496.0,139.2693,139.2867,139.121,139.1821,11496.0
2016-09-14 15:15:00,159.63,159.63,159.46,159.5,6181.0,139.2169,139.2169,139.0687,139.1036,6181.0
2016-09-14 15:20:00,159.49,159.56,159.24,159.25,15479.0,139.0949,139.1559,138.8768,138.8855,15479.0
2016-09-14 15:25:00,159.29,159.35,159.05,159.11,17696.0,138.9204,138.9728,138.7111,138.7634,17696.0
2016-09-14 15:30:00,159.14,159.47,159.14,159.4,19482.0,138.7896,139.0774,138.7896,139.0164,19482.0
2016-09-14 15:35:00,159.45,159.45,159.26,159.38,12524.0,139.06,139.06,138.8943,138.9989,12524.0
2016-09-14 15:40:00,159.4,159.73,159.37,159.64,10772.0,139.0164,139.3042,138.9902,139.2257,10772.0
2016-09-14 15:45:00,159.65,159.78,159.54,159.76,19718.0,139.2344,139.3478,139.1385,139.3303,19718.0
2016-09-14 15:50:00,159.75,159.76,159.48,159.76,28905.0,139.3216,139.3303,139.0861,139.3303,28905.0
2016-09-14 15:55:00,159.74,159.75,159.26,159.45,104861.0,139.3129,139.3216,138.8943,139.06,104861.0
2016-09-15 09:30:00,159.0,159.19,158.52,158.91,19466.0,138.6675,138.8332,138.2489,138.589,19466.0
2016-09-15 09:35:00,158.96,159.33,158.64,158.88,10915.0,138.6326,138.9553,138.3535,138.5629,10915.0
2016-09-15 09:40:00,158.8,159.47,158.79,158.97,11578.0,138.4931,139.0774,138.4844,138.6413,11578.0
2016-09-15 09:45:00,158.91,159.22,158.65,159.2,9548.0,138.589,138.8594,138.3623,138.8419,9548.0
2016-09-15 09:50:00,159.2,159.39,159.07,159.12,13599.0,138.8419,139.0076,138.7286,138.7722,13599.0
2016-09-15 09:55:00,159.14,159.21,158.68,158.77,12826.0,138.7896,138.8507,138.3884,138.4669,12826.0
2016-09-15 10:00:00,158.76,158.93,158.61,158.82,13923.0,138.4582,138.6065,138.3274,138.5105,13923.0
2016-09-15 10:05:00,158.9,159.37,158.86,159.24,8685.0,138.5803,138.9902,138.5454,138.8768,8685.0
2016-09-15 10:10:00,159.25,159.51,159.21,159.38,7097.0,138.8855,139.1123,138.8507,138.9989,7097.0
2016-09-15 10:15:00,159.38,159.5,159.37,159.4,5710.0,138.9989,139.1036,138.9902,139.0164,5710.0
2016-09-15 10:20:00,159.39,159.45,159.29,159.35,7700.0,139.0076,139.06,138.9204,138.9728,7700.0
2016-09-15 10:25:00,159.38,159.46,159.28,159.29,11529.0,138.9989,139.0687,138.9117,138.9204,11529.0
2016-09-15 10:30:00,159.34,159.41,159.25,159.32,10354.0,138.964,139.0251,138.8855,138.9466,10354.0
2016-09-15 10:35:00,159.31,159.46,159.28,159.46,6240.0,138.9379,139.0687,138.9117,139.0687,6240.0
2016-09-15 10:40:00,159.43,159.43,159.02,159.06,7545.0,139.0425,139.0425,138.685,138.7198,7545.0
2016-09-15 10:45:00,159.08,159.3,159.05,159.3,9386.0,138.7373,138.9291,138.7111,138.9291,9386.0
2016-09-15 10:50:00,159.43,159.66,159.43,159.6,8216.0,139.0425,139.2431,139.0425,139.1908,8216.0
2016-09-15 10:55:00,159.55,159.57,159.27,159.57,11657.0,139.1472,139.1646,138.903,139.1646,11657.0
2016-09-15 11:00:00,159.54,159.62,159.48,159.49,29753.0,139.1385,139.2082,139.0861,139.0949,29753.0
2016-09-15 11:05:00,159.5,159.71,159.42,159.43,45065.0,139.1036,139.2867,139.0338,139.0425,45065.0
2016-09-15 11:10:00,159.46,159.54,159.34,159.4,22689.0,139.0687,139.1385,138.964,139.0164,22689.0
2016-09-15 11:15:00,159.41,159.44,159.35,159.41,10871.0,139.0251,139.0512,138.9728,139.0251,10871.0
2016-09-15 11:20:00,159.41,159.49,159.32,159.43,6796.0,139.0251,139.0949,138.9466,139.0425,6796.0
2016-09-15 11:25:00,159.45,159.89,159.45,159.89,6805.0,139.06,139.4437,139.06,139.4437,6805.0
2016-09-15 11:30:00,159.92,160.15,159.92,160.14,9891.0,139.4699,139.6705,139.4699,139.6617,9891.0
2016-09-15 11:35:00,160.18,160.18,159.92,159.92,3773.0,139.6966,139.6966,139.4699,139.4699,3773.0
2016-09-15 11:40:00,159.96,159.99,159.88,159.92,3350.0,139.5047,139.5309,139.435,139.4699,3350.0
2016-09-15 11:45:00,159.94,160.04,159.94,160.01,9055.0,139.4873,139.5745,139.4873,139.5484,9055.0
2016-09-15 11:50:00,160.03,160.27,160.01,160.25,5503.0,139.5658,139.7751,139.5484,139.7577,5503.0
2016-09-15 11:55:00,160.21,160.22,159.93,159.99,5204.0,139.7228,139.7315,139.4786,139.5309,5204.0
2016-09-15 12:00:00,159.99,160.07,159.98,160.07,5063.0,139.5309,139.6007,139.5222,139.6007,5063.0
2016-09-15 12:05:00,160.08,160.24,160.08,160.17,6659.0,139.6094,139.7489,139.6094,139.6879,6659.0
2016-09-15 12:10:00,160.15,160.21,160.09,160.12,4500.0,139.6705,139.7228,139.6181,139.6443,4500.0
2016-09-15 12:15:00,160.1,160.18,160.04,160.16,5575.0,139.6268,139.6966,139.5745,139.6792,5575.0
2016-09-15 12:20:00,160.17,160.32,160.17,160.28,6488.0,139.6879,139.8187,139.6879,139.7838,6488.0
2016-09-15 12:25:00,160.28,160.28,160.07,160.07,4772.0,139.7838,139.7838,139.6007,139.6007,4772.0
2016-09-15 12:30:00,160.09,160.11,159.94,159.96,13067.0,139.6181,139.6356,139.4873,139.5047,13067.0
2016-09-15 12:35:00,159.95,159.95,159.65,159.67,8992.0,139.496,139.496,139.2344,139.2518,8992.0
2016-09-15 12:40:00,159.69,159.69,159.5,159.5,6209.0,139.2693,139.2693,139.1036,139.1036,6209.0
2016-09-15 12:45:00,159.52,159.65,159.47,159.48,12718.0,139.121,139.2344,139.0774,139.0861,12718.0
2016-09-15 12:50:00,159.47,159.63,159.42,159.58,23689.0,139.0774,139.2169,139.0338,139.1733,23689.0
2016-09-15 12:55:00,159.6,159.68,159.57,159.59,7250.0,139.1908,139.2606,139.1646,139.1821,7250.0
2016-09-15 13:00:00,159.61,159.77,159.6,159.63,14149.0,139.1995,139.339,139.1908,139.2169,14149.0
2016-09-15 13:05:00,159.65,159.67,159.54,159.58,6671.0,139.2344,139.2518,139.1385,139.1733,6671.0
2016-09-15 13:10:00,159.62,159.68,159.52,159.6,9565.0,139.2082,139.2606,139.121,139.1908,9565.0
2016-09-15 13:15:00,159.6,159.74,159.5,159.71,10703.0,139.1908,139.3129,139.1036,139.2867,10703.0
2016-09-15 13:20:00,159.71,159.71,159.56,159.59,4844.0,139.2867,139.2867,139.1559,139.1821,4844.0
2016-09-15 13:25:00,159.62,159.62,159.46,159.54,13846.0,139.2082,139.2082,139.0687,139.1385,13846.0
2016-09-15 13:30:00,159.58,159.8,159.55,159.79,7798.0,139.1733,139.3652,139.1472,139.3565,7798.0
2016-09-15 13:35:00,159.82,159.94,159.82,159.88,5629.0,139.3827,139.4873,139.3827,139.435,5629.0
2016-09-15 13:40:00,159.87,160.04,159.84,160.02,16033.0,139.4263,139.5745,139.4001,139.5571,16033.0
2016-09-15 13:45:00,160.0,160.03,159.94,159.97,10779.0,139.5396,139.5658,139.4873,139.5135,10779.0
2016-09-15 13:50:00,159.97,160.01,159.89,159.97,9935.0,139.5135,139.5484,139.4437,139.5135,9935.0
2016-09-15 13:55:00,159.99,160.04,159.92,159.99,19413.0,139.5309,139.5745,139.4699,139.5309,19413.0
2016-09-15 14:00:00,160.02,160.03,159.92,159.95,19223.0,139.5571,139.5658,139.4699,139.496,19223.0
2016-09-15 14:05:00,159.96,160.02,159.94,159.98,16224.0,139.5047,139.5571,139.4873,139.5222,16224.0
2016-09-15 14:10:00,159.98,160.1,159.95,160.1,14385.0,139.5222,139.6268,139.496,139.6268,14385.0
2016-09-15 14:15:00,160.09,160.49,160.08,160.48,16969.0,139.6181,139.967,139.6094,139.9583,16969.0
2016-09-15 14:20:00,160.52,160.62,160.5,160.51,17465.0,139.9931,140.0803,139.9757,139.9844,17465.0
2016-09-15 14:25:00,160.5,160.52,160.36,160.38,7871.0,139.9757,139.9931,139.8536,139.871,7871.0
2016-09-15 14:30:00,160.4,160.61,160.4,160.59,10407.0,139.8885,140.0716,139.8885,140.0542,10407.0
2016-09-15 14:35:00,160.6,160.67,160.49,160.59,11159.0,140.0629,140.124,139.967,140.0542,11159.0
2016-09-15 14:40:00,160.59,160.63,160.46,160.51,12495.0,140.0542,140.0891,139.9408,139.9844,12495.0
2016-09-15 14:45:00,160.51,160.57,160.4,160.46,10254.0,139.9844,140.0367,139.8885,139.9408,10254.0
2016-09-15 14:50:00,160.44,160.58,160.44,160.56,18212.0,139.9234,140.0455,139.9234,140.028,18212.0
2016-09-15 14:55:00,160.57,160.64,160.56,160.62,10352.0,140.0367,140.0978,140.028,140.0803,10352.0
2016-09-15 15:00:00,160.64,160.68,160.6,160.66,9824.0,140.0978,140.1327,140.0629,140.1152,9824.0
2016-09-15 15:05:00,160.67,160.71,160.64,160.65,10135.0,140.124,140.1588,140.0978,140.1065,10135.0
2016-09-15 15:10:00,160.66,160.66,160.44,160.46,7960.0,140.1152,140.1152,139.9234,139.9408,7960.0
2016-09-15 15:15:00,160.46,160.51,160.18,160.24,11456.0,139.9408,139.9844,139.6966,139.7489,11456.0
2016-09-15 15:20:00,160.26,160.4,160.24,160.25,12125.0,139.7664,139.8885,139.7489,139.7577,12125.0
2016-09-15 15:25:00,160.25,160.38,160.23,160.36,10313.0,139.7577,139.871,139.7402,139.8536,10313.0
2016-09-15 15:30:00,160.34,160.35,160.1,160.16,46962.0,139.8362,139.8449,139.6268,139.6792,46962.0
2016-09-15 15:35:00,160.2,160.34,160.14,160.34,35216.0,139.7141,139.8362,139.6617,139.8362,35216.0
2016-09-15 15:40:00,160.34,160.59,160.33,160.33,20915.0,139.8362,140.0542,139.8274,139.8274,20915.0
2016-09-15 15:45:00,160.42,160.5,160.14,160.2,23469.0,139.9059,139.9757,139.6617,139.7141,23469.0
2016-09-15 15:50:00,160.19,160.21,160.06,160.09,38719.0,139.7053,139.7228,139.592,139.6181,38719.0
2016-09-15 15:55:00,160.09,160.19,159.98,160.09,61263.0,139.6181,139.7053,139.5222,139.6181,61263.0
2016-09-16 09:30:00,159.33,159.56,158.56,159.18,244929.0,138.9553,139.1559,138.2838,138.8245,244929.0
2016-09-16 09:35:00,158.96,159.15,158.2,159.15,10799.0,138.6326,138.7983,137.9698,138.7983,10799.0
2016-09-16 09:40:00,159.06,159.7,158.98,159.6,15652.0,138.7198,139.278,138.6501,139.1908,15652.0
2016-09-16 09:45:00,159.54,159.94,159.53,159.94,11209.0,139.1385,139.4873,139.1297,139.4873,11209.0
2016-09-16 09:50:00,159.76,159.97,159.6,159.95,23878.0,139.3303,139.5135,139.1908,139.496,23878.0
2016-09-16 09:55:00,159.88,160.07,159.61,159.67,21677.0,139.435,139.6007,139.1995,139.2518,21677.0
2016-09-16 10:00:00,159.68,159.68,159.04,159.22,17035.0,139.2606,139.2606,138.7024,138.8594,17035.0
2016-09-16 10:05:00,159.17,159.25,158.91,159.08,28864.0,138.8158,138.8855,138.589,138.7373,28864.0
2016-09-16 10:10:00,159.09,159.25,158.92,159.19,11930.0,138.746,138.8855,138.5977,138.8332,11930.0
2016-09-16 10:15:00,159.12,159.36,159.01,159.35,9302.0,138.7722,138.9815,138.6762,138.9728,9302.0
2016-09-16 10:20:00,159.34,159.36,159.16,159.17,14154.0,138.964,138.9815,138.807,138.8158,14154.0
2016-09-16 10:25:00,159.13,159.25,159.05,159.24,11736.0,138.7809,138.8855,138.7111,138.8768,11736.0
2016-09-16 10:30:00,159.25,159.32,159.2,159.22,6674.0,138.8855,138.9466,138.8419,138.8594,6674.0
2016-09-16 10:35:00,159.2,159.39,159.1,159.19,19498.0,138.8419,139.0076,138.7547,138.8332,19498.0
2016-09-16 10:40:00,159.24,159.38,159.16,159.31,7378.0,138.8768,138.9989,138.807,138.9379,7378.0
2016-09-16 10:45:00,159.32,159.36,159.06,159.06,9205.0,138.9466,138.9815,138.7198,138.7198,9205.0
2016-09-16 10:50:00,159.02,159.05,158.93,158.96,8512.0,138.685,138.7111,138.6065,138.6326,8512.0
2016-09-16 10:55:00,158.94,158.97,158.69,158.71,15594.0,138.6152,138.6413,138.3972,138.4146,15594.0
2016-09-16 11:00:00,158.7,158.82,158.66,158.72,16347.0,138.4059,138.5105,138.371,138.4233,16347.0
2016-09-16 11:05:00,158.72,158.74,158.6,158.6,7300.0,138.4233,138.4408,138.3187,138.3187,7300.0
2016-09-16 11:10:00,158.6,158.66,158.51,158.66,11350.0,138.3187,138.371,138.2402,138.371,11350.0
2016-09-16 11:15:00,158.63,158.74,158.56,158.67,8460.0,138.3448,138.4408,138.2838,138.3797,8460.0
2016-09-16 11:20:00,158.69,158.84,158.68,158.8,11781.0,138.3972,138.528,138.3884,138.4931,11781.0
2016-09-16 11:25:00,158.75,158.8,158.58,158.65,8042.0,138.4495,138.4931,138.3012,138.3623,8042.0
2016-09-16 11:30:00,158.66,158.68,158.55,158.65,5642.0,138.371,138.3884,138.2751,138.3623,5642.0
2016-09-16 11:35:00,158.61,158.69,158.54,158.68,9343.0,138.3274,138.3972,138.2663,138.3884,9343.0
2016-09-16 11:40:00,158.7,158.88,158.66,158.81,27580.0,138.4059,138.5629,138.371,138.5018,27580.0
2016-09-16 11:45:00,158.81,158.92,158.73,158.84,10995.0,138.5018,138.5977,138.432,138.528,10995.0
2016-09-16 11:50:00,158.85,158.96,158.78,158.93,4255.0,138.5367,138.6326,138.4756,138.6065,4255.0
2016-09-16 11:55:00,158.91,158.91,158.66,158.72,10416.0,138.589,138.589,138.371,138.4233,10416.0
2016-09-16 12:00:00,158.74,158.79,158.72,158.72,8915.0,138.4408,138.4844,138.4233,138.4233,8915.0
2016-09-16 12:05:00,158.72,158.89,158.71,158.86,11056.0,138.4233,138.5716,138.4146,138.5454,11056.0
2016-09-16 12:10:00,158.87,158.87,158.71,158.74,11229.0,138.5541,138.5541,138.4146,138.4408,11229.0
2016-09-16 12:15:00,158.77,159.03,158.76,158.96,20181.0,138.4669,138.6937,138.4582,138.6326,20181.0
2016-09-16 12:20:00,158.92,158.97,158.59,158.59,46060.0,138.5977,138.6413,138.3099,138.3099,46060.0
2016-09-16 12:25:00,158.59,158.66,158.46,158.48,55905.0,138.3099,138.371,138.1966,138.214,55905.0
2016-09-16 12:30:00,158.52,158.55,158.45,158.51,23915.0,138.2489,138.2751,138.1878,138.2402,23915.0
2016-09-16 12:35:00,158.52,158.79,158.51,158.72,37471.0,138.2489,138.4844,138.2402,138.4233,37471.0
2016-09-16 12:40:00,158.75,158.75,158.5,158.72,15216.0,138.4495,138.4495,138.2314,138.4233,15216.0
2016-09-16 12:45:00,158.72,158.83,158.66,158.71,9323.0,138.4233,138.5192,138.371,138.4146,9323.0
2016-09-16 12:50:00,158.67,158.75,158.57,158.73,14661.0,138.3797,138.4495,138.2925,138.432,14661.0
2016-09-16 12:55:00,158.74,158.74,158.64,158.64,4226.0,138.4408,138.4408,138.3535,138.3535,4226.0
2016-09-16 13:00:00,158.62,158.74,158.6,158.73,8431.0,138.3361,138.4408,138.3187,138.432,8431.0
2016-09-16 13:05:00,158.71,158.75,158.58,158.7,10995.0,138.4146,138.4495,138.3012,138.4059,10995.0
2016-09-16 13:10:00,158.69,158.79,158.67,158.72,5037.0,138.3972,138.4844,138.3797,138.4233,5037.0
2016-09-16 13:15:00,158.67,158.74,158.61,158.65,10205.0,138.3797,138.4408,138.3274,138.3623,10205.0
2016-09-16 13:20:00,158.62,158.76,158.62,158.74,4425.0,138.3361,138.4582,138.3361,138.4408,4425.0
2016-09-16 13:25:00,158.75,158.81,158.66,158.8,11299.0,138.4495,138.5018,138.371,138.4931,11299.0
2016-09-16 13:30:00,158.8,158.84,158.68,158.69,10663.0,138.4931,138.528,138.3884,138.3972,10663.0
2016-09-16 13:35:00,158.71,158.83,158.67,158.81,7826.0,138.4146,138.5192,138.3797,138.5018,7826.0
2016-09-16 13:40:00,158.82,158.84,158.63,158.66,8601.0,138.5105,138.528,138.3448,138.371,8601.0
2016-09-16 13:45:00,158.67,158.68,158.55,158.66,14503.0,138.3797,138.3884,138.2751,138.371,14503.0
2016-09-16 13:50:00,158.7,158.8,158.68,158.74,10938.0,138.4059,138.4931,138.3884,138.4408,10938.0
2016-09-16 13:55:00,158.72,158.8,158.66,158.68,14096.0,138.4233,138.4931,138.371,138.3884,14096.0
2016-09-16 14:00:00,158.67,158.67,158.58,158.63,25957.0,138.3797,138.3797,138.3012,138.3448,25957.0
2016-09-16 14:05:00,158.64,158.68,158.64,158.68,11608.0,138.3535,138.3884,138.3535,138.3884,11608.0
2016-09-16 14:10:00,158.69,158.87,158.66,158.82,18484.0,138.3972,138.5541,138.371,138.5105,18484.0
2016-09-16 14:15:00,158.82,158.84,158.71,158.75,13621.0,138.5105,138.528,138.4146,138.4495,13621.0
2016-09-16 14:20:00,158.78,158.79,158.6,158.62,13803.0,138.4756,138.4844,138.3187,138.3361,13803.0
2016-09-16 14:25:00,158.6,158.71,158.6,158.7,8846.0,138.3187,138.4146,138.3187,138.4059,8846.0
2016-09-16 14:30:00,158.72,158.75,158.61,158.61,14662.0,138.4233,138.4495,138.3274,138.3274,14662.0
2016-09-16 14:35:00,158.63,158.75,158.63,158.69,12876.0,138.3448,138.4495,138.3448,138.3972,12876.0
2016-09-16 14:40:00,158.7,158.77,158.61,158.77,18624.0,138.4059,138.4669,138.3274,138.4669,18624.0
2016-09-16 14:45:00,158.76,158.86,158.73,158.73,14015.0,138.4582,138.5454,138.432,138.432,14015.0
2016-09-16 14:50:00,158.75,158.79,158.71,158.75,14659.0,138.4495,138.4844,138.4146,138.4495,14659.0
2016-09-16 14:55:00,158.76,158.76,158.61,158.66,16998.0,138.4582,138.4582,138.3274,138.371,16998.0
2016-09-16 15:00:00,158.62,158.72,158.59,158.68,25156.0,138.3361,138.4233,138.3099,138.3884,25156.0
2016-09-16 15:05:00,158.66,158.81,158.66,158.78,23402.0,138.371,138.5018,138.371,138.4756,23402.0
2016-09-16 15:10:00,158.78,158.84,158.73,158.83,19594.0,138.4756,138.528,138.432,138.5192,19594.0
2016-09-16 15:15:00,158.82,159.06,158.81,159.05,23382.0,138.5105,138.7198,138.5018,138.7111,23382.0
2016-09-16 15:20:00,159.06,159.13,158.91,158.94,25884.0,138.7198,138.7809,138.589,138.6152,25884.0
2016-09-16 15:25:00,158.96,159.08,158.94,159.03,20770.0,138.6326,138.7373,138.6152,138.6937,20770.0
2016-09-16 15:30:00,159.03,159.25,159.02,159.24,37830.0,138.6937,138.8855,138.685,138.8768,37830.0
2016-09-16 15:35:00,159.24,159.24,159.01,159.1,34434.0,138.8768,138.8768,138.6762,138.7547,34434.0
2016-09-16 15:40:00,159.1,159.13,158.99,159.06,49510.0,138.7547,138.7809,138.6588,138.7198,49510.0
2016-09-16 15:45:00,159.07,159.24,159.04,159.17,54449.0,138.7286,138.8768,138.7024,138.8158,54449.0
2016-09-16 15:50:00,159.19,159.19,158.86,158.92,58649.0,138.8332,138.8332,138.5454,138.5977,58649.0
2016-09-16 15:55:00,158.92,159.02,158.78,158.88,94024.0,138.5977,138.685,138.4756,138.5629,94024.0
2016-09-19 09:30:00,160.07,160.09,159.59,159.86,28382.0,139.6007,139.6181,139.1821,139.4175,28382.0
2016-09-19 09:35:00,159.7,160.22,159.55,160.16,18467.0,139.278,139.7315,139.1472,139.6792,18467.0
2016-09-19 09:40:00,160.14,160.44,159.84,160.28,37616.0,139.6617,139.9234,139.4001,139.7838,37616.0
2016-09-19 09:45:00,160.33,160.76,160.33,160.76,23314.0,139.8274,140.2024,139.8274,140.2024,23314.0
2016-09-19 09:50:00,160.8,160.89,160.51,160.89,25074.0,140.2373,140.3158,139.9844,140.3158,25074.0
2016-09-19 09:55:00,160.85,160.96,160.64,160.89,24428.0,140.2809,140.3769,140.0978,140.3158,24428.0
2016-09-19 10:00:00,160.89,160.95,160.75,160.79,30585.0,140.3158,140.3681,140.1937,140.2286,30585.0
2016-09-19 10:05:00,160.81,160.87,160.73,160.79,25468.0,140.2461,140.2984,140.1763,140.2286,25468.0
2016-09-19 10:10:00,160.8,160.85,160.73,160.79,12962.0,140.2373,140.2809,140.1763,140.2286,12962.0
2016-09-19 10:15:00,160.8,161.06,160.8,160.97,18809.0,140.2373,140.4641,140.2373,140.3856,18809.0
2016-09-19 10:20:00,160.96,160.97,160.61,160.71,23575.0,140.3769,140.3856,140.0716,140.1588,23575.0
2016-09-19 10:25:00,160.71,160.78,160.5,160.61,11619.0,140.1588,140.2199,139.9757,140.0716,11619.0
2016-09-19 10:30:00,160.67,160.75,160.56,160.56,10113.0,140.124,140.1937,140.028,140.028,10113.0
2016-09-19 10:35:00,160.59,160.6,160.1,160.46,42896.0,140.0542,140.0629,139.6268,139.9408,42896.0
2016-09-19 10:40:00,160.45,160.51,160.39,160.46,4471.0,139.9321,139.9844,139.8798,139.9408,4471.0
2016-09-19 10:45:00,160.46,160.63,160.46,160.56,13718.0,139.9408,140.0891,139.9408,140.028,13718.0
2016-09-19 10:50:00,160.55,160.88,160.54,160.78,44494.0,140.0193,140.3071,140.0106,140.2199,44494.0
2016-09-19 10:55:00,160.83,160.85,160.68,160.7,12722.0,140.2635,140.2809,140.1327,140.1501,12722.0
2016-09-19 11:00:00,160.74,160.82,160.64,160.71,12283.0,140.185,140.2548,140.0978,140.1588,12283.0
2016-09-19 11:05:00,160.79,160.86,160.7,160.84,17161.0,140.2286,140.2897,140.1501,140.2722,17161.0
2016-09-19 11:10:00,160.85,160.94,160.84,160.84,4380.0,140.2809,140.3594,140.2722,140.2722,4380.0
2016-09-19 11:15:00,160.81,160.9,160.74,160.87,12582.0,140.2461,140.3245,140.185,140.2984,12582.0
2016-09-19 11:20:00,160.88,160.9,160.73,160.85,10105.0,140.3071,140.3245,140.1763,140.2809,10105.0
2016-09-19 11:25:00,160.83,160.96,160.8,160.92,12114.0,140.2635,140.3769,140.2373,140.342,12114.0
2016-09-19 11:30:00,160.98,160.98,160.77,160.94,14325.0,140.3943,140.3943,140.2112,140.3594,14325.0
2016-09-19 11:35:00,160.97,161.21,160.95,161.21,21326.0,140.3856,140.5949,140.3681,140.5949,21326.0
2016-09-19 11:40:00,161.23,161.24,161.11,161.17,10506.0,140.6123,140.6211,140.5077,140.56,10506.0
2016-09-19 11:45:00,161.15,161.43,161.13,161.3,13512.0,140.5426,140.7868,140.5251,140.6734,13512.0
2016-09-19 11:50:00,161.3,161.32,161.22,161.28,7939.0,140.6734,140.6908,140.6036,140.6559,7939.0
2016-09-19 11:55:00,161.26,161.4,161.26,161.38,4493.0,140.6385,140.7606,140.6385,140.7432,4493.0
2016-09-19 12:00:00,161.34,161.62,161.28,161.62,15508.0,140.7083,140.9525,140.6559,140.9525,15508.0
2016-09-19 12:05:00,161.58,161.58,161.44,161.48,6966.0,140.9176,140.9176,140.7955,140.8304,6966.0
2016-09-19 12:10:00,161.47,161.49,161.02,161.12,8743.0,140.8217,140.8391,140.4292,140.5164,8743.0
2016-09-19 12:15:00,161.08,161.1,160.76,160.79,10344.0,140.4815,140.499,140.2024,140.2286,10344.0
2016-09-19 12:20:00,160.77,160.97,160.77,160.8,6408.0,140.2112,140.3856,140.2112,140.2373,6408.0
2016-09-19 12:25:00,160.87,161.1,160.87,161.08,6137.0,140.2984,140.499,140.2984,140.4815,6137.0
2016-09-19 12:30:00,161.08,161.13,160.99,161.04,7711.0,140.4815,140.5251,140.403,140.4466,7711.0
2016-09-19 12:35:00,161.05,161.15,161.02,161.1,3308.0,140.4554,140.5426,140.4292,140.499,3308.0
2016-09-19 12:40:00,161.12,161.12,160.99,161.07,6404.0,140.5164,140.5164,140.403,140.4728,6404.0
2016-09-19 12:45:00,161.07,161.11,160.98,161.0,4300.0,140.4728,140.5077,140.3943,140.4118,4300.0
2016-09-19 12:50:00,161.03,161.08,160.93,161.0,10300.0,140.4379,140.4815,140.3507,140.4118,10300.0
2016-09-19 12:55:00,161.01,161.03,160.78,160.86,8805.0,140.4205,140.4379,140.2199,140.2897,8805.0
2016-09-19 13:00:00,160.83,160.88,160.69,160.81,8200.0,140.2635,140.3071,140.1414,140.2461,8200.0
2016-09-19 13:05:00,160.79,160.96,160.76,160.96,8461.0,140.2286,140.3769,140.2024,140.3769,8461.0
2016-09-19 13:10:00,160.9,160.99,160.89,160.92,7453.0,140.3245,140.403,140.3158,140.342,7453.0
2016-09-19 13:15:00,160.94,161.01,160.85,161.01,9482.0,140.3594,140.4205,140.2809,140.4205,9482.0
2016-09-19 13:20:00,160.99,161.09,160.93,160.94,13993.0,140.403,140.4902,140.3507,140.3594,13993.0
2016-09-19 13:25:00,160.93,161.04,160.93,161.02,12539.0,140.3507,140.4466,140.3507,140.4292,12539.0
2016-09-19 13:30:00,160.99,160.99,160.75,160.76,17123.0,140.403,140.403,140.1937,140.2024,17123.0
2016-09-19 13:35:00,160.75,160.78,160.61,160.71,18070.0,140.1937,140.2199,140.0716,140.1588,18070.0
2016-09-19 13:40:00,160.69,160.78,160.59,160.59,6544.0,140.1414,140.2199,140.0542,140.0542,6544.0
2016-09-19 13:45:00,160.59,160.77,160.57,160.76,7679.0,140.0542,140.2112,140.0367,140.2024,7679.0
2016-09-19 13:50:00,160.8,160.91,160.79,160.91,9286.0,140.2373,140.3333,140.2286,140.3333,9286.0
2016-09-19 13:55:00,160.93,160.99,160.88,160.97,8724.0,140.3507,140.403,140.3071,140.3856,8724.0
2016-09-19 14:00:00,160.94,161.15,160.93,161.15,13353.0,140.3594,140.5426,140.3507,140.5426,13353.0
2016-09-19 14:05:00,161.14,161.27,161.05,161.24,13882.0,140.5339,140.6472,140.4554,140.6211,13882.0
2016-09-19 14:10:00,161.26,161.43,161.23,161.41,13907.0,140.6385,140.7868,140.6123,140.7693,13907.0
2016-09-19 14:15:00,161.42,161.62,161.39,161.54,20372.0,140.778,140.9525,140.7519,140.8827,20372.0
2016-09-19 14:20:00,161.55,161.79,161.55,161.75,23433.0,140.8914,141.1007,140.8914,141.0658,23433.0
2016-09-19 14:25:00,161.72,162.08,161.7,162.08,48290.0,141.0397,141.3536,141.0222,141.3536,48290.0
2016-09-19 14:30:00,162.1,162.1,162.01,162.05,15040.0,141.3711,141.3711,141.2926,141.3275,15040.0
2016-09-19 14:35:00,162.03,162.09,161.96,161.99,17036.0,141.31,141.3624,141.249,141.2752,17036.0
2016-09-19 14:40:00,162.02,162.1,161.97,162.05,12876.0,141.3013,141.3711,141.2577,141.3275,12876.0
2016-09-19 14:45:00,162.04,162.19,161.92,161.93,23678.0,141.3188,141.4496,141.2141,141.2228,23678.0
2016-09-19 14:50:00,161.96,162.16,161.91,161.99,8907.0,141.249,141.4234,141.2054,141.2752,8907.0
2016-09-19 14:55:00,161.97,162.23,161.97,162.16,24944.0,141.2577,141.4845,141.2577,141.4234,24944.0
2016-09-19 15:00:00,162.12,162.23,162.03,162.17,11959.0,141.3885,141.4845,141.31,141.4321,11959.0
2016-09-19 15:05:00,162.13,162.15,161.88,161.91,14753.0,141.3973,141.4147,141.1792,141.2054,14753.0
2016-09-19 15:10:00,161.88,161.97,161.85,161.95,7606.0,141.1792,141.2577,141.1531,141.2403,7606.0
2016-09-19 15:15:00,161.93,161.93,161.6,161.74,19637.0,141.2228,141.2228,140.935,141.0571,19637.0
2016-09-19 15:20:00,161.73,161.83,161.66,161.66,28415.0,141.0484,141.1356,140.9874,140.9874,28415.0
2016-09-19 15:25:00,161.68,161.74,161.4,161.42,22789.0,141.0048,141.0571,140.7606,140.778,22789.0
2016-09-19 15:30:00,161.41,161.52,161.2,161.47,32785.0,140.7693,140.8653,140.5862,140.8217,32785.0
2016-09-19 15:35:00,161.48,161.57,161.36,161.57,22689.0,140.8304,140.9089,140.7257,140.9089,22689.0
2016-09-19 15:40:00,161.57,161.67,161.49,161.55,32840.0,140.9089,140.9961,140.8391,140.8914,32840.0
2016-09-19 15:45:00,161.56,161.69,161.49,161.67,40950.0,140.9001,141.0135,140.8391,140.9961,40950.0
2016-09-19 15:50:00,161.66,161.71,161.52,161.61,53523.0,140.9874,141.031,140.8653,140.9438,53523.0
2016-09-19 15:55:00,161.61,161.62,161.11,161.23,123052.0,140.9438,140.9525,140.5077,140.6123,123052.0
2016-09-20 09:30:00,161.75,162.75,161.65,162.11,55033.0,141.0658,141.938,140.9786,141.3798,55033.0
2016-09-20 09:35:00,162.35,162.62,162.13,162.57,17386.0,141.5891,141.8246,141.3973,141.781,17386.0
2016-09-20 09:40:00,162.5,162.86,162.13,162.71,23249.0,141.7199,142.0339,141.3973,141.9031,23249.0
2016-09-20 09:45:00,162.71,163.4,162.49,163.38,19327.0,141.9031,142.5048,141.7112,142.4874,19327.0
2016-09-20 09:50:00,163.42,163.51,163.04,163.51,37024.0,142.5223,142.6008,142.1909,142.6008,37024.0
2016-09-20 09:55:00,163.47,163.52,163.19,163.34,28020.0,142.5659,142.6095,142.3217,142.4525,28020.0
2016-09-20 10:00:00,163.31,163.71,163.31,163.7,52261.0,142.4264,142.7752,142.4264,142.7665,52261.0
2016-09-20 10:05:00,163.64,163.71,163.43,163.49,22591.0,142.7142,142.7752,142.531,142.5833,22591.0
2016-09-20 10:10:00,163.45,163.62,163.16,163.62,24778.0,142.5485,142.6967,142.2955,142.6967,24778.0
2016-09-20 10:15:00,163.62,164.07,163.52,164.06,63980.0,142.6967,143.0892,142.6095,143.0805,63980.0
2016-09-20 10:20:00,164.07,164.08,163.68,163.85,70768.0,143.0892,143.0979,142.749,142.8973,70768.0
2016-09-20 10:25:00,163.87,164.13,163.7,163.75,56052.0,142.9147,143.1415,142.7665,142.8101,56052.0
2016-09-20 10:30:00,163.7,163.7,163.37,163.45,22179.0,142.7665,142.7665,142.4787,142.5485,22179.0
2016-09-20 10:35:00,163.41,163.49,163.27,163.36,21467.0,142.5136,142.5833,142.3915,142.47,21467.0
2016-09-20 10:40:00,163.39,163.65,163.36,163.52,33533.0,142.4961,142.7229,142.47,142.6095,33533.0
2016-09-20 10:45:00,163.57,163.67,163.29,163.66,25597.0,142.6531,142.7403,142.4089,142.7316,25597.0
2016-09-20 10:50:00,163.63,163.65,163.42,163.42,12269.0,142.7054,142.7229,142.5223,142.5223,12269.0
2016-09-20 10:55:00,163.48,163.67,163.47,163.59,10685.0,142.5746,142.7403,142.5659,142.6706,10685.0
2016-09-20 11:00:00,163.57,163.74,163.55,163.65,14096.0,142.6531,142.8014,142.6357,142.7229,14096.0
2016-09-20 11:05:00,163.64,163.7,163.42,163.51,26323.0,142.7142,142.7665,142.5223,142.6008,26323.0
2016-09-20 11:10:00,163.53,163.61,163.45,163.5,8962.0,142.6182,142.688,142.5485,142.5921,8962.0
2016-09-20 11:15:00,163.54,163.71,163.43,163.7,19148.0,142.6269,142.7752,142.531,142.7665,19148.0
2016-09-20 11:20:00,163.64,163.71,163.48,163.59,25200.0,142.7142,142.7752,142.5746,142.6706,25200.0
2016-09-20 11:25:00,163.58,163.8,163.55,163.69,15190.0,142.6618,142.8537,142.6357,142.7578,15190.0
2016-09-20 11:30:00,163.73,163.97,163.73,163.93,23459.0,142.7927,143.002,142.7927,142.9671,23459.0
2016-09-20 11:35:00,163.95,163.95,163.5,163.55,24085.0,142.9845,142.9845,142.5921,142.6357,24085.0
2016-09-20 11:40:00,163.58,163.81,163.5,163.65,25998.0,142.6618,142.8624,142.5921,142.7229,25998.0
2016-09-20 11:45:00,163.65,163.9,163.65,163.81,20320.0,142.7229,142.9409,142.7229,142.8624,20320.0
2016-09-20 11:50:00,163.81,163.9,163.72,163.81,15665.0,142.8624,142.9409,142.7839,142.8624,15665.0
2016-09-20 11:55:00,163.79,163.95,163.69,163.69,17410.0,142.845,142.9845,142.7578,142.7578,17410.0
2016-09-20 12:00:00,163.69,163.75,163.54,163.56,9915.0,142.7578,142.8101,142.6269,142.6444,9915.0
2016-09-20 12:05:00,163.57,163.69,163.47,163.58,14873.0,142.6531,142.7578,142.5659,142.6618,14873.0
2016-09-20 12:10:00,163.54,163.62,163.5,163.54,11266.0,142.6269,142.6967,142.5921,142.6269,11266.0
2016-09-20 12:15:00,163.51,163.72,163.51,163.7,10041.0,142.6008,142.7839,142.6008,142.7665,10041.0
2016-09-20 12:20:00,163.66,163.71,163.65,163.69,16330.0,142.7316,142.7752,142.7229,142.7578,16330.0
2016-09-20 12:25:00,163.69,163.95,163.66,163.92,10955.0,142.7578,142.9845,142.7316,142.9584,10955.0
2016-09-20 12:30:00,163.89,163.99,163.85,163.88,14110.0,142.9322,143.0194,142.8973,142.9235,14110.0
2016-09-20 12:35:00,163.88,164.0,163.85,163.89,15782.0,142.9235,143.0281,142.8973,142.9322,15782.0
2016-09-20 12:40:00,163.96,163.96,163.84,163.9,10440.0,142.9932,142.9932,142.8886,142.9409,10440.0
2016-09-20 12:45:00,163.9,163.99,163.77,163.78,35337.0,142.9409,143.0194,142.8275,142.8363,35337.0
2016-09-20 12:50:00,163.78,163.96,163.75,163.83,52094.0,142.8363,142.9932,142.8101,142.8799,52094.0
2016-09-20 12:55:00,163.83,163.85,163.39,163.39,9403.0,142.8799,142.8973,142.4961,142.4961,9403.0
2016-09-20 13:00:00,163.37,163.46,163.16,163.24,38229.0,142.4787,142.5572,142.2955,142.3653,38229.0
2016-09-20 13:05:00,163.22,163.46,163.22,163.39,115026.0,142.3479,142.5572,142.3479,142.4961,115026.0
2016-09-20 13:10:00,163.37,163.47,163.2,163.21,21637.0,142.4787,142.5659,142.3304,142.3391,21637.0
2016-09-20 13:15:00,163.19,163.3,163.12,163.2,14985.0,142.3217,142.4176,142.2607,142.3304,14985.0
2016-09-20 13:20:00,163.16,163.16,162.81,162.91,11791.0,142.2955,142.2955,141.9903,142.0775,11791.0
2016-09-20 13:25:00,162.88,163.06,162.82,162.86,13005.0,142.0513,142.2083,141.999,142.0339,13005.0
2016-09-20 13:30:00,162.88,162.92,162.77,162.83,9905.0,142.0513,142.0862,141.9554,142.0077,9905.0
2016-09-20 13:35:00,162.81,162.97,162.75,162.92,14495.0,141.9903,142.1298,141.938,142.0862,14495.0
2016-09-20 13:40:00,162.89,162.92,162.83,162.88,8286.0,142.0601,142.0862,142.0077,142.0513,8286.0
2016-09-20 13:45:00,162.88,162.96,162.72,162.75,13875.0,142.0513,142.1211,141.9118,141.938,13875.0
2016-09-20 13:50:00,162.75,162.89,162.62,162.89,13040.0,141.938,142.0601,141.8246,142.0601,13040.0
2016-09-20 13:55:00,162.83,163.05,162.83,163.0,11308.0,142.0077,142.1996,142.0077,142.156,11308.0
2016-09-20 14:00:00,162.95,163.04,162.91,163.02,12919.0,142.1124,142.1909,142.0775,142.1734,12919.0
2016-09-20 14:05:00,163.0,163.03,162.9,162.95,16886.0,142.156,142.1822,142.0688,142.1124,16886.0
2016-09-20 14:10:00,162.95,163.05,162.95,162.98,8903.0,142.1124,142.1996,142.1124,142.1386,8903.0
2016-09-20 14:15:00,163.02,163.1,162.92,162.95,13948.0,142.1734,142.2432,142.0862,142.1124,13948.0
2016-09-20 14:20:00,162.92,163.02,162.92,162.99,9086.0,142.0862,142.1734,142.0862,142.1473,9086.0
2016-09-20 14:25:00,162.99,163.09,162.93,163.06,15097.0,142.1473,142.2345,142.095,142.2083,15097.0
2016-09-20 14:30:00,163.11,163.26,163.08,163.25,14749.0,142.2519,142.3828,142.2258,142.374,14749.0
2016-09-20 14:35:00,163.22,163.44,163.18,163.41,32583.0,142.3479,142.5397,142.313,142.5136,32583.0
2016-09-20 14:40:00,163.39,163.39,163.08,163.08,14272.0,142.4961,142.4961,142.2258,142.2258,14272.0
2016-09-20 14:45:00,163.01,163.33,163.0,163.27,17052.0,142.1647,142.4438,142.156,142.3915,17052.0
2016-09-20 14:50:00,163.22,163.39,163.14,163.22,12962.0,142.3479,142.4961,142.2781,142.3479,12962.0
2016-09-20 14:55:00,163.19,163.41,163.19,163.27,11186.0,142.3217,142.5136,142.3217,142.3915,11186.0
2016-09-20 15:00:00,163.24,163.25,163.03,163.03,17088.0,142.3653,142.374,142.1822,142.1822,17088.0
2016-09-20 15:05:00,163.03,163.2,163.0,163.13,15156.0,142.1822,142.3304,142.156,142.2694,15156.0
2016-09-20 15:10:00,163.12,163.29,163.1,163.14,42650.0,142.2607,142.4089,142.2432,142.2781,42650.0
2016-09-20 15:15:00,163.18,163.21,163.07,163.12,16636.0,142.313,142.3391,142.217,142.2607,16636.0
2016-09-20 15:20:00,163.14,163.15,163.0,163.01,17553.0,142.2781,142.2868,142.156,142.1647,17553.0
2016-09-20 15:25:00,163.04,163.18,163.02,163.04,25512.0,142.1909,142.313,142.1734,142.1909,25512.0
2016-09-20 15:30:00,163.05,163.15,162.93,162.98,23628.0,142.1996,142.2868,142.095,142.1386,23628.0
2016-09-20 15:35:00,162.98,163.04,162.89,163.04,32708.0,142.1386,142.1909,142.0601,142.1909,32708.0
2016-09-20 15:40:00,163.05,163.06,162.72,162.97,47448.0,142.1996,142.2083,141.9118,142.1298,47448.0
2016-09-20 15:45:00,162.93,163.19,162.86,162.93,57054.0,142.095,142.3217,142.0339,142.095,57054.0
2016-09-20 15:50:00,162.9,162.99,162.83,162.97,77606.0,142.0688,142.1473,142.0077,142.1298,77606.0
2016-09-20 15:55:00,162.95,163.06,162.62,162.65,164731.0,142.1124,142.2083,141.8246,141.8508,164731.0
2016-09-21 09:30:00,170.65,172.11,170.61,171.35,367021.0,148.8277,150.101,148.7929,149.4382,367021.0
2016-09-21 09:35:00,171.35,172.0,170.86,171.82,294367.0,149.4382,150.0051,149.0109,149.8481,294367.0
2016-09-21 09:40:00,171.61,172.5,171.3,172.16,186415.0,149.665,150.4412,149.3946,150.1446,186415.0
2016-09-21 09:45:00,172.15,172.35,171.11,171.85,199590.0,150.1359,150.3103,149.2289,149.8743,199590.0
2016-09-21 09:50:00,171.78,172.05,171.6,171.86,143928.0,149.8132,150.0487,149.6563,149.883,143928.0
2016-09-21 09:55:00,171.88,172.03,171.62,171.95,107126.0,149.9005,150.0313,149.6737,149.9615,107126.0
2016-09-21 10:00:00,171.94,172.03,171.78,171.84,86565.0,149.9528,150.0313,149.8132,149.8656,86565.0
2016-09-21 10:05:00,171.82,172.03,171.12,171.94,120809.0,149.8481,150.0313,149.2376,149.9528,120809.0
2016-09-21 10:10:00,171.91,172.03,171.64,171.83,84139.0,149.9266,150.0313,149.6911,149.8568,84139.0
2016-09-21 10:15:00,171.8,171.92,171.73,171.92,47840.0,149.8307,149.9353,149.7696,149.9353,47840.0
2016-09-21 10:20:00,171.91,172.35,171.89,172.22,89881.0,149.9266,150.3103,149.9092,150.197,89881.0
2016-09-21 10:25:00,172.22,172.74,171.75,172.63,80882.0,150.197,150.6505,149.7871,150.5545,80882.0
2016-09-21 10:30:00,172.67,172.91,172.57,172.91,73792.0,150.5894,150.7987,150.5022,150.7987,73792.0
2016-09-21 10:35:00,172.89,173.0,172.77,172.87,49557.0,150.7813,150.8772,150.6766,150.7639,49557.0
2016-09-21 10:40:00,172.88,173.3,172.86,173.25,53774.0,150.7726,151.1389,150.7551,151.0953,53774.0
2016-09-21 10:45:00,173.21,173.4,173.01,173.1,57754.0,151.0604,151.2261,150.8859,150.9644,57754.0
2016-09-21 10:50:00,173.11,173.4,172.97,173.22,56485.0,150.9732,151.2261,150.8511,151.0691,56485.0
2016-09-21 10:55:00,173.17,173.17,172.67,172.81,46295.0,151.0255,151.0255,150.5894,150.7115,46295.0
2016-09-21 11:00:00,172.87,173.32,172.83,172.96,54317.0,150.7639,151.1563,150.729,150.8423,54317.0
2016-09-21 11:05:00,172.93,173.4,172.86,172.91,44948.0,150.8162,151.2261,150.7551,150.7987,44948.0
2016-09-21 11:10:00,172.91,172.96,172.43,172.5,57235.0,150.7987,150.8423,150.3801,150.4412,57235.0
2016-09-21 11:15:00,172.5,172.58,172.0,172.04,63848.0,150.4412,150.5109,150.0051,150.04,63848.0
2016-09-21 11:20:00,172.04,172.54,172.04,172.34,30118.0,150.04,150.4761,150.04,150.3016,30118.0
2016-09-21 11:25:00,172.33,173.09,172.33,173.05,18415.0,150.2929,150.9557,150.2929,150.9208,18415.0
2016-09-21 11:30:00,173.04,173.04,172.52,172.87,29013.0,150.9121,150.9121,150.4586,150.7639,29013.0
2016-09-21 11:35:00,172.92,173.18,172.9,173.08,32823.0,150.8075,151.0342,150.79,150.947,32823.0
2016-09-21 11:40:00,173.15,173.17,172.63,172.68,23535.0,151.008,151.0255,150.5545,150.5981,23535.0
2016-09-21 11:45:00,172.7,172.9,172.66,172.78,10356.0,150.6156,150.79,150.5807,150.6854,10356.0
2016-09-21 11:50:00,172.79,173.09,172.78,173.09,12609.0,150.6941,150.9557,150.6854,150.9557,12609.0
2016-09-21 11:55:00,173.06,173.13,172.76,172.95,19053.0,150.9296,150.9906,150.6679,150.8336,19053.0
2016-09-21 12:00:00,172.91,173.04,172.87,173.02,28083.0,150.7987,150.9121,150.7639,150.8947,28083.0
2016-09-21 12:05:00,173.02,173.24,173.0,173.15,14536.0,150.8947,151.0865,150.8772,151.008,14536.0
2016-09-21 12:10:00,173.17,173.17,172.82,172.82,15478.0,151.0255,151.0255,150.7202,150.7202,15478.0
2016-09-21 12:15:00,172.82,172.82,172.31,172.34,32320.0,150.7202,150.7202,150.2755,150.3016,32320.0
2016-09-21 12:20:00,172.38,172.65,172.36,172.37,22063.0,150.3365,150.572,150.3191,150.3278,22063.0
2016-09-21 12:25:00,172.36,172.36,172.06,172.22,21128.0,150.3191,150.3191,150.0574,150.197,21128.0
2016-09-21 12:30:00,172.2,172.4,172.13,172.25,25098.0,150.1795,150.354,150.1185,150.2231,25098.0
2016-09-21 12:35:00,172.24,172.32,172.12,172.25,7588.0,150.2144,150.2842,150.1098,150.2231,7588.0
2016-09-21 12:40:00,172.25,172.33,172.2,172.32,9196.0,150.2231,150.2929,150.1795,150.2842,9196.0
2016-09-21 12:45:00,172.34,172.45,172.32,172.38,22610.0,150.3016,150.3976,150.2842,150.3365,22610.0
2016-09-21 12:50:00,172.42,172.69,172.4,172.68,11303.0,150.3714,150.6069,150.354,150.5981,11303.0
2016-09-21 12:55:00,172.64,172.68,172.51,172.56,22109.0,150.5633,150.5981,150.4499,150.4935,22109.0
2016-09-21 13:00:00,172.59,172.68,172.35,172.36,15956.0,150.5197,150.5981,150.3103,150.3191,15956.0
2016-09-21 13:05:00,172.34,172.36,172.07,172.07,22236.0,150.3016,150.3191,150.0662,150.0662,22236.0
2016-09-21 13:10:00,172.08,172.14,172.0,172.01,21279.0,150.0749,150.1272,150.0051,150.0138,21279.0
2016-09-21 13:15:00,172.03,172.18,171.91,172.15,14377.0,150.0313,150.1621,149.9266,150.1359,14377.0
2016-09-21 13:20:00,172.18,172.39,172.18,172.2,14749.0,150.1621,150.3452,150.1621,150.1795,14749.0
2016-09-21 13:25:00,172.18,172.28,172.11,172.2,19186.0,150.1621,150.2493,150.101,150.1795,19186.0
2016-09-21 13:30:00,172.17,172.27,172.04,172.22,60938.0,150.1534,150.2406,150.04,150.197,60938.0
2016-09-21 13:35:00,172.22,172.42,172.2,172.33,30856.0,150.197,150.3714,150.1795,150.2929,30856.0
2016-09-21 13:40:00,172.31,172.42,172.23,172.29,24588.0,150.2755,150.3714,150.2057,150.258,24588.0
2016-09-21 13:45:00,172.3,172.48,172.28,172.47,28281.0,150.2667,150.4237,150.2493,150.415,28281.0
2016-09-21 13:50:00,172.45,172.6,172.37,172.41,20248.0,150.3976,150.5284,150.3278,150.3627,20248.0
2016-09-21 13:55:00,172.42,172.61,172.37,172.49,19510.0,150.3714,150.5371,150.3278,150.4324,19510.0
2016-09-21 14:00:00,172.47,173.19,172.41,172.84,32637.0,150.415,151.0429,150.3627,150.7377,32637.0
2016-09-21 14:05:00,172.82,173.29,172.79,173.15,27886.0,150.7202,151.1301,150.6941,151.008,27886.0
2016-09-21 14:10:00,173.04,173.4,172.84,172.85,52882.0,150.9121,151.2261,150.7377,150.7464,52882.0
2016-09-21 14:15:00,172.83,173.02,172.65,172.9,36557.0,150.729,150.8947,150.572,150.79,36557.0
2016-09-21 14:20:00,172.9,173.01,172.58,172.6,30579.0,150.79,150.8859,150.5109,150.5284,30579.0
2016-09-21 14:25:00,172.56,172.7,172.4,172.56,40303.0,150.4935,150.6156,150.354,150.4935,40303.0
2016-09-21 14:30:00,172.62,172.84,172.53,172.8,45526.0,150.5458,150.7377,150.4673,150.7028,45526.0
2016-09-21 14:35:00,172.83,173.01,172.76,172.96,34835.0,150.729,150.8859,150.6679,150.8423,34835.0
2016-09-21 14:40:00,172.94,173.64,172.91,173.59,61509.0,150.8249,151.4354,150.7987,151.3918,61509.0
2016-09-21 14:45:00,173.6,173.81,173.17,173.32,70092.0,151.4005,151.5836,151.0255,151.1563,70092.0
2016-09-21 14:50:00,173.33,173.46,173.08,173.39,64467.0,151.165,151.2784,150.947,151.2174,64467.0
2016-09-21 14:55:00,173.41,173.81,173.41,173.58,28530.0,151.2348,151.5836,151.2348,151.3831,28530.0
2016-09-21 15:00:00,173.62,173.71,173.42,173.66,51411.0,151.4179,151.4964,151.2435,151.4528,51411.0
2016-09-21 15:05:00,173.66,173.93,173.65,173.77,35147.0,151.4528,151.6883,151.4441,151.5488,35147.0
2016-09-21 15:10:00,173.8,174.08,173.78,174.06,48327.0,151.5749,151.8191,151.5575,151.8017,48327.0
2016-09-21 15:15:00,174.08,174.3,173.7,173.81,74680.0,151.8191,152.011,151.4877,151.5836,74680.0
2016-09-21 15:20:00,173.81,173.82,173.21,173.54,83722.0,151.5836,151.5924,151.0604,151.3482,83722.0
2016-09-21 15:25:00,173.53,173.68,173.37,173.37,24841.0,151.3395,151.4703,151.1999,151.1999,24841.0
2016-09-21 15:30:00,173.36,173.97,173.36,173.88,59098.0,151.1912,151.7232,151.1912,151.6447,59098.0
2016-09-21 15:35:00,173.92,174.08,173.9,173.96,62020.0,151.6796,151.8191,151.6621,151.7145,62020.0
2016-09-21 15:40:00,173.98,174.26,173.98,174.16,84988.0,151.7319,151.9761,151.7319,151.8889,84988.0
2016-09-21 15:45:00,174.12,174.32,174.1,174.21,88551.0,151.854,152.0284,151.8366,151.9325,88551.0
2016-09-21 15:50:00,174.21,174.32,173.95,173.95,75240.0,151.9325,152.0284,151.7057,151.7057,75240.0
2016-09-21 15:55:00,173.97,174.22,173.89,173.94,134805.0,151.7232,151.9412,151.6534,151.697,134805.0
2016-09-22 09:30:00,174.39,174.98,173.15,173.71,165488.0,152.0895,152.604,151.008,151.4964,165488.0
2016-09-22 09:35:00,173.51,174.39,173.27,173.36,45578.0,151.322,152.0895,151.1127,151.1912,45578.0
2016-09-22 09:40:00,173.43,174.07,173.07,174.03,55760.0,151.2522,151.8104,150.9383,151.7755,55760.0
2016-09-22 09:45:00,174.12,174.95,174.07,174.76,52495.0,151.854,152.5779,151.8104,152.4122,52495.0
2016-09-22 09:50:00,174.82,175.0,174.72,174.99,65021.0,152.4645,152.6215,152.3773,152.6128,65021.0
2016-09-22 09:55:00,175.0,175.01,174.51,174.92,61056.0,152.6215,152.6302,152.1941,152.5517,61056.0
2016-09-22 10:00:00,174.95,175.0,174.83,174.97,34408.0,152.5779,152.6215,152.4732,152.5953,34408.0
2016-09-22 10:05:00,174.96,175.05,174.67,174.79,48631.0,152.5866,152.6651,152.3337,152.4383,48631.0
2016-09-22 10:10:00,174.8,175.0,174.8,174.97,61431.0,152.447,152.6215,152.447,152.5953,61431.0
2016-09-22 10:15:00,174.99,175.05,174.92,174.96,51436.0,152.6128,152.6651,152.5517,152.5866,51436.0
2016-09-22 10:20:00,175.0,175.0,174.86,174.97,38278.0,152.6215,152.6215,152.4994,152.5953,38278.0
2016-09-22 10:25:00,174.97,175.04,174.93,174.99,40212.0,152.5953,152.6564,152.5604,152.6128,40212.0
2016-09-22 10:30:00,175.01,175.05,174.91,175.01,51608.0,152.6302,152.6651,152.543,152.6302,51608.0
2016-09-22 10:35:00,174.98,175.28,174.94,175.19,55609.0,152.604,152.8657,152.5691,152.7872,55609.0
2016-09-22 10:40:00,175.19,175.26,174.95,175.05,29599.0,152.7872,152.8482,152.5779,152.6651,29599.0
2016-09-22 10:45:00,175.08,175.37,175.07,175.32,23595.0,152.6912,152.9442,152.6825,152.9006,23595.0
2016-09-22 10:50:00,175.27,175.27,175.06,175.06,14356.0,152.8569,152.8569,152.6738,152.6738,14356.0
2016-09-22 10:55:00,175.11,175.27,175.1,175.25,13202.0,152.7174,152.8569,152.7087,152.8395,13202.0
2016-09-22 11:00:00,175.25,175.38,174.97,174.97,29313.0,152.8395,152.9529,152.5953,152.5953,29313.0
2016-09-22 11:05:00,174.98,175.08,174.92,175.02,14772.0,152.604,152.6912,152.5517,152.6389,14772.0
2016-09-22 11:10:00,175.04,175.16,174.97,175.15,43269.0,152.6564,152.761,152.5953,152.7523,43269.0
2016-09-22 11:15:00,175.19,175.19,174.96,174.98,15959.0,152.7872,152.7872,152.5866,152.604,15959.0
2016-09-22 11:20:00,175.0,175.0,174.73,174.87,28161.0,152.6215,152.6215,152.386,152.5081,28161.0
2016-09-22 11:25:00,174.88,174.95,174.8,174.87,12959.0,152.5168,152.5779,152.447,152.5081,12959.0
2016-09-22 11:30:00,174.87,175.05,174.86,175.03,18521.0,152.5081,152.6651,152.4994,152.6476,18521.0
2016-09-22 11:35:00,175.02,175.06,174.91,174.93,14379.0,152.6389,152.6738,152.543,152.5604,14379.0
2016-09-22 11:40:00,174.93,174.99,174.85,174.9,38287.0,152.5604,152.6128,152.4907,152.5343,38287.0
2016-09-22 11:45:00,174.87,174.91,174.55,174.59,35813.0,152.5081,152.543,152.229,152.2639,35813.0
2016-09-22 11:50:00,174.56,174.57,174.11,174.11,36764.0,152.2377,152.2465,151.8453,151.8453,36764.0
2016-09-22 11:55:00,174.1,174.46,174.1,174.43,19124.0,151.8366,152.1505,151.8366,152.1244,19124.0
2016-09-22 12:00:00,174.45,174.53,174.44,174.47,14094.0,152.1418,152.2116,152.1331,152.1592,14094.0
2016-09-22 12:05:00,174.5,174.55,174.31,174.31,12494.0,152.1854,152.229,152.0197,152.0197,12494.0
2016-09-22 12:10:00,174.31,174.34,174.21,174.25,20568.0,152.0197,152.0459,151.9325,151.9674,20568.0
2016-09-22 12:15:00,174.29,174.46,174.26,174.46,10206.0,152.0023,152.1505,151.9761,152.1505,10206.0
2016-09-22 12:20:00,174.46,174.54,174.39,174.47,11745.0,152.1505,152.2203,152.0895,152.1592,11745.0
2016-09-22 12:25:00,174.47,174.69,174.45,174.61,17168.0,152.1592,152.3511,152.1418,152.2813,17168.0
2016-09-22 12:30:00,174.63,174.69,174.57,174.57,15490.0,152.2988,152.3511,152.2465,152.2465,15490.0
2016-09-22 12:35:00,174.56,174.59,174.42,174.49,15307.0,152.2377,152.2639,152.1156,152.1767,15307.0
2016-09-22 12:40:00,174.5,174.52,174.35,174.36,13790.0,152.1854,152.2029,152.0546,152.0633,13790.0
2016-09-22 12:45:00,174.36,174.55,174.36,174.51,13540.0,152.0633,152.229,152.0633,152.1941,13540.0
2016-09-22 12:50:00,174.54,174.65,174.52,174.55,10382.0,152.2203,152.3162,152.2029,152.229,10382.0
2016-09-22 12:55:00,174.54,174.55,174.42,174.47,16724.0,152.2203,152.229,152.1156,152.1592,16724.0
2016-09-22 13:00:00,174.42,174.53,174.42,174.53,12251.0,152.1156,152.2116,152.1156,152.2116,12251.0
2016-09-22 13:05:00,174.49,174.58,174.38,174.39,14875.0,152.1767,152.2552,152.0808,152.0895,14875.0
2016-09-22 13:10:00,174.38,174.41,174.25,174.3,19102.0,152.0808,152.1069,151.9674,152.011,19102.0
2016-09-22 13:15:00,174.29,174.33,174.11,174.13,12220.0,152.0023,152.0372,151.8453,151.8627,12220.0
2016-09-22 13:20:00,174.08,174.13,173.97,174.0,21049.0,151.8191,151.8627,151.7232,151.7494,21049.0
2016-09-22 13:25:00,174.01,174.04,173.95,174.03,11729.0,151.7581,151.7842,151.7057,151.7755,11729.0
2016-09-22 13:30:00,174.03,174.14,174.0,174.06,23423.0,151.7755,151.8714,151.7494,151.8017,23423.0
2016-09-22 13:35:00,174.07,174.17,174.04,174.13,18627.0,151.8104,151.8976,151.7842,151.8627,18627.0
2016-09-22 13:40:00,174.15,174.23,174.11,174.21,15540.0,151.8802,151.9499,151.8453,151.9325,15540.0
2016-09-22 13:45:00,174.2,174.21,173.91,173.92,17877.0,151.9238,151.9325,151.6709,151.6796,17877.0
2016-09-22 13:50:00,173.93,173.93,173.78,173.81,65039.0,151.6883,151.6883,151.5575,151.5836,65039.0
2016-09-22 13:55:00,173.81,173.88,173.29,173.31,110521.0,151.5836,151.6447,151.1301,151.1476,110521.0
2016-09-22 14:00:00,173.31,173.41,173.14,173.14,71802.0,151.1476,151.2348,150.9993,150.9993,71802.0
2016-09-22 14:05:00,173.12,173.28,172.9,173.25,49762.0,150.9819,151.1214,150.79,151.0953,49762.0
2016-09-22 14:10:00,173.24,173.44,172.97,173.01,25826.0,151.0865,151.261,150.8511,150.8859,25826.0
2016-09-22 14:15:00,173.0,173.01,172.8,172.99,58212.0,150.8772,150.8859,150.7028,150.8685,58212.0
2016-09-22 14:20:00,173.03,173.13,172.94,172.98,32688.0,150.9034,150.9906,150.8249,150.8598,32688.0
2016-09-22 14:25:00,173.03,173.15,172.92,173.1,28104.0,150.9034,151.008,150.8075,150.9644,28104.0
2016-09-22 14:30:00,173.09,173.21,172.98,172.98,7450.0,150.9557,151.0604,150.8598,150.8598,7450.0
2016-09-22 14:35:00,172.98,173.16,172.91,173.16,16210.0,150.8598,151.0168,150.7987,151.0168,16210.0
2016-09-22 14:40:00,173.17,173.31,173.17,173.27,14025.0,151.0255,151.1476,151.0255,151.1127,14025.0
2016-09-22 14:45:00,173.3,173.43,173.25,173.38,10211.0,151.1389,151.2522,151.0953,151.2086,10211.0
2016-09-22 14:50:00,173.37,173.58,173.32,173.57,10801.0,151.1999,151.3831,151.1563,151.3743,10801.0
2016-09-22 14:55:00,173.54,173.75,173.54,173.74,15791.0,151.3482,151.5313,151.3482,151.5226,15791.0
2016-09-22 15:00:00,173.74,173.74,173.42,173.46,19767.0,151.5226,151.5226,151.2435,151.2784,19767.0
2016-09-22 15:05:00,173.46,173.56,173.43,173.43,19145.0,151.2784,151.3656,151.2522,151.2522,19145.0
2016-09-22 15:10:00,173.45,173.55,173.4,173.46,21092.0,151.2697,151.3569,151.2261,151.2784,21092.0
2016-09-22 15:15:00,173.45,173.48,173.37,173.47,14215.0,151.2697,151.2958,151.1999,151.2871,14215.0
2016-09-22 15:20:00,173.46,173.5,173.39,173.41,44210.0,151.2784,151.3133,151.2174,151.2348,44210.0
2016-09-22 15:25:00,173.41,173.5,173.41,173.47,20767.0,151.2348,151.3133,151.2348,151.2871,20767.0
2016-09-22 15:30:00,173.45,173.61,173.45,173.6,30314.0,151.2697,151.4092,151.2697,151.4005,30314.0
2016-09-22 15:35:00,173.61,173.76,173.58,173.66,33280.0,151.4092,151.54,151.3831,151.4528,33280.0
2016-09-22 15:40:00,173.65,173.78,173.48,173.72,57074.0,151.4441,151.5575,151.2958,151.5052,57074.0
2016-09-22 15:45:00,173.72,173.77,173.64,173.77,54237.0,151.5052,151.5488,151.4354,151.5488,54237.0
2016-09-22 15:50:00,173.73,173.76,173.66,173.74,56289.0,151.5139,151.54,151.4528,151.5226,56289.0
2016-09-22 15:55:00,173.74,173.87,173.6,173.67,86509.0,151.5226,151.636,151.4005,151.4616,86509.0
2016-09-23 09:30:00,172.69,173.66,172.63,173.46,73335.0,150.6069,151.4528,150.5545,151.2784,73335.0
2016-09-23 09:35:00,173.56,173.93,173.5,173.84,17838.0,151.3656,151.6883,151.3133,151.6098,17838.0
2016-09-23 09:40:00,173.9,174.77,173.84,174.75,56023.0,151.6621,152.4209,151.6098,152.4034,56023.0
2016-09-23 09:45:00,174.7,174.97,174.47,174.61,52832.0,152.3598,152.5953,152.1592,152.2813,52832.0
2016-09-23 09:50:00,174.54,174.54,173.98,174.21,39838.0,152.2203,152.2203,151.7319,151.9325,39838.0
2016-09-23 09:55:00,174.18,174.71,174.17,174.21,15502.0,151.9063,152.3686,151.8976,151.9325,15502.0
2016-09-23 10:00:00,174.17,174.69,174.17,174.59,15427.0,151.8976,152.3511,151.8976,152.2639,15427.0
2016-09-23 10:05:00,174.62,174.78,174.29,174.74,16407.0,152.2901,152.4296,152.0023,152.3947,16407.0
2016-09-23 10:10:00,174.78,174.83,174.39,174.69,18662.0,152.4296,152.4732,152.0895,152.3511,18662.0
2016-09-23 10:15:00,174.77,174.77,174.43,174.48,10201.0,152.4209,152.4209,152.1244,152.168,10201.0
2016-09-23 10:20:00,174.51,174.92,174.45,174.92,14024.0,152.1941,152.5517,152.1418,152.5517,14024.0
2016-09-23 10:25:00,174.89,174.89,174.51,174.63,14192.0,152.5255,152.5255,152.1941,152.2988,14192.0
2016-09-23 10:30:00,174.62,174.7,174.45,174.49,9924.0,152.2901,152.3598,152.1418,152.1767,9924.0
2016-09-23 10:35:00,174.5,174.7,174.48,174.57,59157.0,152.1854,152.3598,152.168,152.2465,59157.0
2016-09-23 10:40:00,174.61,174.64,174.51,174.58,13528.0,152.2813,152.3075,152.1941,152.2552,13528.0
2016-09-23 10:45:00,174.56,174.62,174.43,174.51,13975.0,152.2377,152.2901,152.1244,152.1941,13975.0
2016-09-23 10:50:00,174.52,174.61,174.45,174.54,12336.0,152.2029,152.2813,152.1418,152.2203,12336.0
2016-09-23 10:55:00,174.57,174.58,174.32,174.32,11371.0,152.2465,152.2552,152.0284,152.0284,11371.0
2016-09-23 11:00:00,174.37,174.49,174.33,174.44,10763.0,152.072,152.1767,152.0372,152.1331,10763.0
2016-09-23 11:05:00,174.46,174.62,174.4,174.57,23273.0,152.1505,152.2901,152.0982,152.2465,23273.0
2016-09-23 11:10:00,174.62,174.65,174.48,174.55,13641.0,152.2901,152.3162,152.168,152.229,13641.0
2016-09-23 11:15:00,174.57,174.59,174.43,174.49,14651.0,152.2465,152.2639,152.1244,152.1767,14651.0
2016-09-23 11:20:00,174.51,174.59,174.46,174.57,14774.0,152.1941,152.2639,152.1505,152.2465,14774.0
2016-09-23 11:25:00,174.56,174.61,174.47,174.6,12478.0,152.2377,152.2813,152.1592,152.2726,12478.0
2016-09-23 11:30:00,174.61,174.69,174.56,174.68,12922.0,152.2813,152.3511,152.2377,152.3424,12922.0
2016-09-23 11:35:00,174.69,174.69,174.42,174.5,18807.0,152.3511,152.3511,152.1156,152.1854,18807.0
2016-09-23 11:40:00,174.52,174.56,174.44,174.52,9453.0,152.2029,152.2377,152.1331,152.2029,9453.0
2016-09-23 11:45:00,174.55,174.62,174.46,174.52,27531.0,152.229,152.2901,152.1505,152.2029,27531.0
2016-09-23 11:50:00,174.53,174.53,174.47,174.52,15141.0,152.2116,152.2116,152.1592,152.2029,15141.0
2016-09-23 11:55:00,174.52,174.57,174.39,174.57,17129.0,152.2029,152.2465,152.0895,152.2465,17129.0
2016-09-23 12:00:00,174.56,174.64,174.46,174.53,11920.0,152.2377,152.3075,152.1505,152.2116,11920.0
2016-09-23 12:05:00,174.56,174.61,174.45,174.5,6761.0,152.2377,152.2813,152.1418,152.1854,6761.0
2016-09-23 12:10:00,174.51,174.6,174.49,174.5,11883.0,152.1941,152.2726,152.1767,152.1854,11883.0
2016-09-23 12:15:00,174.48,174.62,174.47,174.51,11813.0,152.168,152.2901,152.1592,152.1941,11813.0
2016-09-23 12:20:00,174.52,174.66,174.52,174.62,6674.0,152.2029,152.325,152.2029,152.2901,6674.0
2016-09-23 12:25:00,174.63,174.65,174.52,174.57,29535.0,152.2988,152.3162,152.2029,152.2465,29535.0
2016-09-23 12:30:00,174.6,174.61,174.52,174.56,10089.0,152.2726,152.2813,152.2029,152.2377,10089.0
2016-09-23 12:35:00,174.58,174.6,174.47,174.56,38059.0,152.2552,152.2726,152.1592,152.2377,38059.0
2016-09-23 12:40:00,174.55,174.58,174.54,174.56,7161.0,152.229,152.2552,152.2203,152.2377,7161.0
2016-09-23 12:45:00,174.57,174.57,174.48,174.51,25890.0,152.2465,152.2465,152.168,152.1941,25890.0
2016-09-23 12:50:00,174.53,174.6,174.53,174.6,11887.0,152.2116,152.2726,152.2116,152.2726,11887.0
2016-09-23 12:55:00,174.58,174.6,174.5,174.53,20759.0,152.2552,152.2726,152.1854,152.2116,20759.0
2016-09-23 13:00:00,174.53,174.6,174.48,174.54,55957.0,152.2116,152.2726,152.168,152.2203,55957.0
2016-09-23 13:05:00,174.53,174.53,174.48,174.5,12125.0,152.2116,152.2116,152.168,152.1854,12125.0
2016-09-23 13:10:00,174.52,174.54,174.46,174.52,21562.0,152.2029,152.2203,152.1505,152.2029,21562.0
2016-09-23 13:15:00,174.53,174.54,174.46,174.54,11562.0,152.2116,152.2203,152.1505,152.2203,11562.0
2016-09-23 13:20:00,174.55,174.58,174.49,174.49,16750.0,152.229,152.2552,152.1767,152.1767,16750.0
2016-09-23 13:25:00,174.51,174.6,174.5,174.57,10998.0,152.1941,152.2726,152.1854,152.2465,10998.0
2016-09-23 13:30:00,174.59,174.6,174.54,174.57,43944.0,152.2639,152.2726,152.2203,152.2465,43944.0
2016-09-23 13:35:00,174.56,174.6,174.53,174.56,17249.0,152.2377,152.2726,152.2116,152.2377,17249.0
2016-09-23 13:40:00,174.55,174.6,174.51,174.59,31655.0,152.229,152.2726,152.1941,152.2639,31655.0
2016-09-23 13:45:00,174.59,174.62,174.49,174.5,46195.0,152.2639,152.2901,152.1767,152.1854,46195.0
2016-09-23 13:50:00,174.48,174.48,174.32,174.4,176417.0,152.168,152.168,152.0284,152.0982,176417.0
2016-09-23 13:55:00,174.43,174.54,174.41,174.53,25882.0,152.1244,152.2203,152.1069,152.2116,25882.0
2016-09-23 14:00:00,174.52,174.56,174.47,174.53,21903.0,152.2029,152.2377,152.1592,152.2116,21903.0
2016-09-23 14:05:00,174.54,174.61,174.52,174.54,14141.0,152.2203,152.2813,152.2029,152.2203,14141.0
2016-09-23 14:10:00,174.53,174.57,174.43,174.56,17720.0,152.2116,152.2465,152.1244,152.2377,17720.0
2016-09-23 14:15:00,174.53,174.56,174.44,174.55,35775.0,152.2116,152.2377,152.1331,152.229,35775.0
2016-09-23 14:20:00,174.56,174.61,174.52,174.6,27611.0,152.2377,152.2813,152.2029,152.2726,27611.0
2016-09-23 14:25:00,174.59,174.69,174.59,174.63,10006.0,152.2639,152.3511,152.2639,152.2988,10006.0
2016-09-23 14:30:00,174.62,174.73,174.58,174.69,10836.0,152.2901,152.386,152.2552,152.3511,10836.0
2016-09-23 14:35:00,174.7,174.71,174.6,174.62,6463.0,152.3598,152.3686,152.2726,152.2901,6463.0
2016-09-23 14:40:00,174.61,174.69,174.59,174.66,7887.0,152.2813,152.3511,152.2639,152.325,7887.0
2016-09-23 14:45:00,174.65,174.72,174.62,174.7,20051.0,152.3162,152.3773,152.2901,152.3598,20051.0
2016-09-23 14:50:00,174.72,174.86,174.72,174.85,15491.0,152.3773,152.4994,152.3773,152.4907,15491.0
2016-09-23 14:55:00,174.88,174.92,174.74,174.83,18565.0,152.5168,152.5517,152.3947,152.4732,18565.0
2016-09-23 15:00:00,174.82,174.9,174.8,174.9,17315.0,152.4645,152.5343,152.447,152.5343,17315.0
2016-09-23 15:05:00,174.89,174.95,174.85,174.87,18121.0,152.5255,152.5779,152.4907,152.5081,18121.0
2016-09-23 15:10:00,174.88,174.9,174.77,174.83,16892.0,152.5168,152.5343,152.4209,152.4732,16892.0
2016-09-23 15:15:00,174.83,174.84,174.71,174.78,13675.0,152.4732,152.4819,152.3686,152.4296,13675.0
2016-09-23 15:20:00,174.77,174.79,174.69,174.74,30460.0,152.4209,152.4383,152.3511,152.3947,30460.0
2016-09-23 15:25:00,174.75,174.94,174.72,174.94,15935.0,152.4034,152.5691,152.3773,152.5691,15935.0
2016-09-23 15:30:00,174.95,175.09,174.93,175.07,65954.0,152.5779,152.7,152.5604,152.6825,65954.0
2016-09-23 15:35:00,175.08,175.08,174.5,174.94,25010.0,152.6912,152.6912,152.1854,152.5691,25010.0
2016-09-23 15:40:00,174.9,174.96,174.86,174.86,37436.0,152.5343,152.5866,152.4994,152.4994,37436.0
2016-09-23 15:45:00,174.86,174.86,174.6,174.68,39832.0,152.4994,152.4994,152.2726,152.3424,39832.0
2016-09-23 15:50:00,174.69,174.82,174.66,174.73,66263.0,152.3511,152.4645,152.325,152.386,66263.0
2016-09-23 15:55:00,174.72,174.74,174.38,174.4,138590.0,152.3773,152.3947,152.0808,152.0982,138590.0
2016-09-26 09:30:00,174.0,174.1,173.24,173.88,56060.0,151.7494,151.8366,151.0865,151.6447,56060.0
2016-09-26 09:35:00,173.75,173.82,173.11,173.33,27659.0,151.5313,151.5924,150.9732,151.165,27659.0
2016-09-26 09:40:00,173.38,173.99,173.33,173.81,23899.0,151.2086,151.7406,151.165,151.5836,23899.0
2016-09-26 09:45:00,173.68,174.14,173.45,174.13,27974.0,151.4703,151.8714,151.2697,151.8627,27974.0
2016-09-26 09:50:00,174.1,174.56,174.02,174.42,26748.0,151.8366,152.2377,151.7668,152.1156,26748.0
2016-09-26 09:55:00,174.42,174.62,174.37,174.51,21840.0,152.1156,152.2901,152.072,152.1941,21840.0
2016-09-26 10:00:00,174.57,175.0,174.5,174.89,24781.0,152.2465,152.6215,152.1854,152.5255,24781.0
2016-09-26 10:05:00,174.9,175.37,174.78,175.03,38849.0,152.5343,152.9442,152.4296,152.6476,38849.0
2016-09-26 10:10:00,175.11,175.7,175.02,175.58,31798.0,152.7174,153.232,152.6389,153.1273,31798.0
2016-09-26 10:15:00,175.55,175.63,175.24,175.49,27640.0,153.1011,153.1709,152.8308,153.0488,27640.0
2016-09-26 10:20:00,175.34,175.7,175.34,175.66,34782.0,152.918,153.232,152.918,153.1971,34782.0
2016-09-26 10:25:00,175.67,175.67,175.46,175.56,14834.0,153.2058,153.2058,153.0226,153.1099,14834.0
2016-09-26 10:30:00,175.57,175.64,175.42,175.48,44122.0,153.1186,153.1796,152.9878,153.0401,44122.0
2016-09-26 10:35:00,175.44,175.69,175.41,175.54,36466.0,153.0052,153.2232,152.979,153.0924,36466.0
2016-09-26 10:40:00,175.5,175.65,175.43,175.53,48836.0,153.0575,153.1884,152.9965,153.0837,48836.0
2016-09-26 10:45:00,175.51,175.59,175.38,175.51,27341.0,153.0663,153.136,152.9529,153.0663,27341.0
2016-09-26 10:50:00,175.5,175.58,175.31,175.49,41785.0,153.0575,153.1273,152.8918,153.0488,41785.0
2016-09-26 10:55:00,175.49,175.52,175.27,175.29,37297.0,153.0488,153.075,152.8569,152.8744,37297.0
2016-09-26 11:00:00,175.31,175.32,175.01,175.09,19198.0,152.8918,152.9006,152.6302,152.7,19198.0
2016-09-26 11:05:00,175.0,175.24,174.96,175.14,13012.0,152.6215,152.8308,152.5866,152.7436,13012.0
2016-09-26 11:10:00,175.12,175.26,175.03,175.03,5701.0,152.7261,152.8482,152.6476,152.6476,5701.0
2016-09-26 11:15:00,175.01,175.18,174.97,175.05,10545.0,152.6302,152.7785,152.5953,152.6651,10545.0
2016-09-26 11:20:00,175.05,175.15,174.93,175.04,24062.0,152.6651,152.7523,152.5604,152.6564,24062.0
2016-09-26 11:25:00,175.01,175.08,174.92,174.98,12980.0,152.6302,152.6912,152.5517,152.604,12980.0
2016-09-26 11:30:00,175.02,175.06,174.86,174.99,17143.0,152.6389,152.6738,152.4994,152.6128,17143.0
2016-09-26 11:35:00,175.03,175.09,174.95,175.0,12808.0,152.6476,152.7,152.5779,152.6215,12808.0
2016-09-26 11:40:00,174.98,175.05,174.95,174.99,14293.0,152.604,152.6651,152.5779,152.6128,14293.0
2016-09-26 11:45:00,175.02,175.11,174.95,175.0,7609.0,152.6389,152.7174,152.5779,152.6215,7609.0
2016-09-26 11:50:00,174.99,175.06,174.96,174.97,13067.0,152.6128,152.6738,152.5866,152.5953,13067.0
2016-09-26 11:55:00,174.99,175.06,174.97,174.99,7345.0,152.6128,152.6738,152.5953,152.6128,7345.0
2016-09-26 12:00:00,174.99,175.13,174.96,175.1,8928.0,152.6128,152.7348,152.5866,152.7087,8928.0
2016-09-26 12:05:00,175.1,175.21,175.08,175.14,3958.0,152.7087,152.8046,152.6912,152.7436,3958.0
2016-09-26 12:10:00,175.12,175.41,175.11,175.29,12409.0,152.7261,152.979,152.7174,152.8744,12409.0
2016-09-26 12:15:00,175.32,175.5,175.29,175.44,13426.0,152.9006,153.0575,152.8744,153.0052,13426.0
2016-09-26 12:20:00,175.42,175.67,175.42,175.66,25973.0,152.9878,153.2058,152.9878,153.1971,25973.0
2016-09-26 12:25:00,175.64,175.7,175.56,175.59,24398.0,153.1796,153.232,153.1099,153.136,24398.0
2016-09-26 12:30:00,175.6,175.72,175.57,175.66,11619.0,153.1447,153.2494,153.1186,153.1971,11619.0
2016-09-26 12:35:00,175.66,175.67,175.54,175.57,21703.0,153.1971,153.2058,153.0924,153.1186,21703.0
2016-09-26 12:40:00,175.56,175.57,175.43,175.56,19949.0,153.1099,153.1186,152.9965,153.1099,19949.0
2016-09-26 12:45:00,175.54,175.69,175.54,175.61,10938.0,153.0924,153.2232,153.0924,153.1535,10938.0
2016-09-26 12:50:00,175.63,175.72,175.62,175.67,9756.0,153.1709,153.2494,153.1622,153.2058,9756.0
2016-09-26 12:55:00,175.66,175.82,175.55,175.69,27844.0,153.1971,153.3366,153.1011,153.2232,27844.0
2016-09-26 13:00:00,175.68,175.79,175.65,175.75,7753.0,153.2145,153.3105,153.1884,153.2756,7753.0
2016-09-26 13:05:00,175.75,175.75,175.65,175.66,17442.0,153.2756,153.2756,153.1884,153.1971,17442.0
2016-09-26 13:10:00,175.65,175.67,175.53,175.61,11617.0,153.1884,153.2058,153.0837,153.1535,11617.0
2016-09-26 13:15:00,175.61,175.61,175.52,175.57,4889.0,153.1535,153.1535,153.075,153.1186,4889.0
2016-09-26 13:20:00,175.57,175.72,175.44,175.52,14431.0,153.1186,153.2494,153.0052,153.075,14431.0
2016-09-26 13:25:00,175.52,175.59,175.41,175.53,8545.0,153.075,153.136,152.979,153.0837,8545.0
2016-09-26 13:30:00,175.55,175.6,175.47,175.52,11063.0,153.1011,153.1447,153.0314,153.075,11063.0
2016-09-26 13:35:00,175.54,175.54,175.28,175.38,12618.0,153.0924,153.0924,152.8657,152.9529,12618.0
2016-09-26 13:40:00,175.41,175.54,175.41,175.52,19535.0,152.979,153.0924,152.979,153.075,19535.0
2016-09-26 13:45:00,175.54,175.59,175.5,175.52,8512.0,153.0924,153.136,153.0575,153.075,8512.0
2016-09-26 13:50:00,175.53,175.79,175.53,175.74,23275.0,153.0837,153.3105,153.0837,153.2668,23275.0
2016-09-26 13:55:00,175.78,175.95,175.78,175.89,58645.0,153.3017,153.45,153.3017,153.3977,58645.0
2016-09-26 14:00:00,175.88,176.16,175.86,176.16,55493.0,153.3889,153.6331,153.3715,153.6331,55493.0
2016-09-26 14:05:00,176.13,176.16,175.93,175.94,28854.0,153.607,153.6331,153.4325,153.4413,28854.0
2016-09-26 14:10:00,175.92,175.98,175.78,175.9,17559.0,153.4238,153.4762,153.3017,153.4064,17559.0
2016-09-26 14:15:00,175.86,175.98,175.74,175.89,19857.0,153.3715,153.4762,153.2668,153.3977,19857.0
2016-09-26 14:20:00,175.89,175.89,175.65,175.72,14511.0,153.3977,153.3977,153.1884,153.2494,14511.0
2016-09-26 14:25:00,175.7,175.98,175.7,175.95,20770.0,153.232,153.4762,153.232,153.45,20770.0
2016-09-26 14:30:00,175.97,176.13,175.94,176.13,29102.0,153.4674,153.607,153.4413,153.607,29102.0
2016-09-26 14:35:00,176.09,176.09,175.83,175.96,13967.0,153.5721,153.5721,153.3453,153.4587,13967.0
2016-09-26 14:40:00,175.95,175.99,175.71,175.76,44739.0,153.45,153.4849,153.2407,153.2843,44739.0
2016-09-26 14:45:00,175.74,175.86,175.73,175.81,11193.0,153.2668,153.3715,153.2581,153.3279,11193.0
2016-09-26 14:50:00,175.81,175.87,175.73,175.8,15141.0,153.3279,153.3802,153.2581,153.3192,15141.0
2016-09-26 14:55:00,175.8,175.88,175.73,175.87,23443.0,153.3192,153.3889,153.2581,153.3802,23443.0
2016-09-26 15:00:00,175.86,175.92,175.57,175.58,17089.0,153.3715,153.4238,153.1186,153.1273,17089.0
2016-09-26 15:05:00,175.53,175.71,175.53,175.59,39701.0,153.0837,153.2407,153.0837,153.136,39701.0
2016-09-26 15:10:00,175.6,175.6,175.32,175.32,39608.0,153.1447,153.1447,152.9006,152.9006,39608.0
2016-09-26 15:15:00,175.32,175.39,175.26,175.39,23969.0,152.9006,152.9616,152.8482,152.9616,23969.0
2016-09-26 15:20:00,175.39,175.46,175.35,175.38,12017.0,152.9616,153.0226,152.9267,152.9529,12017.0
2016-09-26 15:25:00,175.36,175.45,175.36,175.39,12113.0,152.9354,153.0139,152.9354,152.9616,12113.0
2016-09-26 15:30:00,175.39,175.51,175.36,175.38,22746.0,152.9616,153.0663,152.9354,152.9529,22746.0
2016-09-26 15:35:00,175.38,175.42,175.31,175.39,26158.0,152.9529,152.9878,152.8918,152.9616,26158.0
2016-09-26 15:40:00,175.4,175.41,175.24,175.31,54754.0,152.9703,152.979,152.8308,152.8918,54754.0
2016-09-26 15:45:00,175.28,175.55,175.26,175.53,31827.0,152.8657,153.1011,152.8482,153.0837,31827.0
2016-09-26 15:50:00,175.52,175.56,175.4,175.44,58336.0,153.075,153.1099,152.9703,153.0052,58336.0
2016-09-26 15:55:00,175.44,175.45,175.26,175.39,133306.0,153.0052,153.0139,152.8482,152.9616,133306.0
2016-09-27 09:30:00,174.98,175.1,174.47,174.83,40583.0,152.604,152.7087,152.1592,152.4732,40583.0
2016-09-27 09:35:00,174.88,175.48,174.88,175.2,18643.0,152.5168,153.0401,152.5168,152.7959,18643.0
2016-09-27 09:40:00,175.24,175.57,174.8,174.8,24882.0,152.8308,153.1186,152.447,152.447,24882.0
2016-09-27 09:45:00,174.79,175.04,174.79,174.9,22152.0,152.4383,152.6564,152.4383,152.5343,22152.0
2016-09-27 09:50:00,174.85,175.2,174.8,175.18,17358.0,152.4907,152.7959,152.447,152.7785,17358.0
2016-09-27 09:55:00,175.16,175.48,175.16,175.45,16926.0,152.761,153.0401,152.761,153.0139,16926.0
2016-09-27 10:00:00,175.49,175.7,175.38,175.66,23395.0,153.0488,153.232,152.9529,153.1971,23395.0
2016-09-27 10:05:00,175.62,175.81,175.55,175.68,9457.0,153.1622,153.3279,153.1011,153.2145,9457.0
2016-09-27 10:10:00,175.67,175.82,175.56,175.58,14873.0,153.2058,153.3366,153.1099,153.1273,14873.0
2016-09-27 10:15:00,175.65,176.1,175.65,175.88,23227.0,153.1884,153.5808,153.1884,153.3889,23227.0
2016-09-27 10:20:00,175.84,176.18,175.78,176.18,17196.0,153.3541,153.6506,153.3017,153.6506,17196.0
2016-09-27 10:25:00,176.15,176.54,176.14,176.54,37478.0,153.6244,153.9645,153.6157,153.9645,37478.0
2016-09-27 10:30:00,176.49,176.6,176.36,176.41,26853.0,153.9209,154.0169,153.8076,153.8512,26853.0
2016-09-27 10:35:00,176.36,176.47,176.27,176.47,9753.0,153.8076,153.9035,153.7291,153.9035,9753.0
2016-09-27 10:40:00,176.43,176.46,176.19,176.23,17576.0,153.8686,153.8948,153.6593,153.6942,17576.0
2016-09-27 10:45:00,176.19,176.41,176.19,176.34,26623.0,153.6593,153.8512,153.6593,153.7901,26623.0
2016-09-27 10:50:00,176.33,176.43,176.19,176.19,13063.0,153.7814,153.8686,153.6593,153.6593,13063.0
2016-09-27 10:55:00,176.19,176.27,175.9,176.05,20339.0,153.6593,153.7291,153.4064,153.5372,20339.0
2016-09-27 11:00:00,176.07,176.25,176.01,176.09,11221.0,153.5546,153.7116,153.5023,153.5721,11221.0
2016-09-27 11:05:00,176.1,176.13,175.98,176.09,18946.0,153.5808,153.607,153.4762,153.5721,18946.0
2016-09-27 11:10:00,176.08,176.17,176.07,176.17,13280.0,153.5634,153.6419,153.5546,153.6419,13280.0
2016-09-27 11:15:00,176.15,176.22,176.1,176.13,10579.0,153.6244,153.6855,153.5808,153.607,10579.0
2016-09-27 11:20:00,176.15,176.2,176.01,176.06,31258.0,153.6244,153.668,153.5023,153.5459,31258.0
2016-09-27 11:25:00,176.09,176.23,176.01,176.15,25312.0,153.5721,153.6942,153.5023,153.6244,25312.0
2016-09-27 11:30:00,176.12,176.39,176.09,176.31,54696.0,153.5983,153.8337,153.5721,153.764,54696.0
2016-09-27 11:35:00,176.31,176.31,176.16,176.28,11303.0,153.764,153.764,153.6331,153.7378,11303.0
2016-09-27 11:40:00,176.3,176.3,176.06,176.08,14738.0,153.7552,153.7552,153.5459,153.5634,14738.0
2016-09-27 11:45:00,176.08,176.43,175.99,176.24,21996.0,153.5634,153.8686,153.4849,153.7029,21996.0
2016-09-27 11:50:00,176.23,176.31,176.1,176.25,17944.0,153.6942,153.764,153.5808,153.7116,17944.0
2016-09-27 11:55:00,176.24,176.35,176.22,176.26,8449.0,153.7029,153.7988,153.6855,153.7203,8449.0
2016-09-27 12:00:00,176.25,176.34,176.2,176.33,12203.0,153.7116,153.7901,153.668,153.7814,12203.0
2016-09-27 12:05:00,176.32,176.41,176.29,176.29,6333.0,153.7727,153.8512,153.7465,153.7465,6333.0
2016-09-27 12:10:00,176.25,176.4,176.21,176.39,9752.0,153.7116,153.8424,153.6767,153.8337,9752.0
2016-09-27 12:15:00,176.38,176.49,176.35,176.49,10308.0,153.825,153.9209,153.7988,153.9209,10308.0
2016-09-27 12:20:00,176.49,176.72,176.48,176.64,21431.0,153.9209,154.1215,153.9122,154.0518,21431.0
2016-09-27 12:25:00,176.66,176.66,176.43,176.43,10701.0,154.0692,154.0692,153.8686,153.8686,10701.0
2016-09-27 12:30:00,176.46,176.64,176.43,176.58,11800.0,153.8948,154.0518,153.8686,153.9994,11800.0
2016-09-27 12:35:00,176.59,176.7,176.59,176.67,15618.0,154.0081,154.1041,154.0081,154.0779,15618.0
2016-09-27 12:40:00,176.65,176.75,176.61,176.74,7699.0,154.0605,154.1477,154.0256,154.139,7699.0
2016-09-27 12:45:00,176.74,176.78,176.62,176.72,8923.0,154.139,154.1739,154.0343,154.1215,8923.0
2016-09-27 12:50:00,176.71,176.97,176.7,176.93,16881.0,154.1128,154.3396,154.1041,154.3047,16881.0
2016-09-27 12:55:00,176.92,176.94,176.7,176.75,8796.0,154.2959,154.3134,154.1041,154.1477,8796.0
2016-09-27 13:00:00,176.77,176.81,176.72,176.79,13717.0,154.1651,154.2,154.1215,154.1826,13717.0
2016-09-27 13:05:00,176.79,176.83,176.63,176.65,7803.0,154.1826,154.2175,154.043,154.0605,7803.0
2016-09-27 13:10:00,176.67,176.68,176.55,176.61,11710.0,154.0779,154.0866,153.9733,154.0256,11710.0
2016-09-27 13:15:00,176.63,176.67,176.49,176.53,9947.0,154.043,154.0779,153.9209,153.9558,9947.0
2016-09-27 13:20:00,176.51,176.56,176.42,176.54,10071.0,153.9384,153.982,153.8599,153.9645,10071.0
2016-09-27 13:25:00,176.56,176.66,176.49,176.57,25407.0,153.982,154.0692,153.9209,153.9907,25407.0
2016-09-27 13:30:00,176.53,176.85,176.53,176.85,23833.0,153.9558,154.2349,153.9558,154.2349,23833.0
2016-09-27 13:35:00,176.86,177.0,176.86,176.95,17580.0,154.2436,154.3657,154.2436,154.3221,17580.0
2016-09-27 13:40:00,176.96,177.11,176.95,177.11,15717.0,154.3308,154.4617,154.3221,154.4617,15717.0
2016-09-27 13:45:00,177.09,177.11,177.0,177.0,11652.0,154.4442,154.4617,154.3657,154.3657,11652.0
2016-09-27 13:50:00,176.99,177.19,176.98,177.15,9058.0,154.357,154.5314,154.3483,154.4965,9058.0
2016-09-27 13:55:00,177.16,177.16,176.88,176.9,9295.0,154.5053,154.5053,154.2611,154.2785,9295.0
2016-09-27 14:00:00,176.92,177.12,176.92,177.08,7001.0,154.2959,154.4704,154.2959,154.4355,7001.0
2016-09-27 14:05:00,177.07,177.08,176.82,176.89,25059.0,154.4268,154.4355,154.2087,154.2698,25059.0
2016-09-27 14:10:00,176.91,177.05,176.8,176.97,29128.0,154.2872,154.4093,154.1913,154.3396,29128.0
2016-09-27 14:15:00,177.0,177.0,176.82,176.86,23944.0,154.3657,154.3657,154.2087,154.2436,23944.0
2016-09-27 14:20:00,176.88,176.9,176.83,176.84,10190.0,154.2611,154.2785,154.2175,154.2262,10190.0
2016-09-27 14:25:00,176.85,177.0,176.85,176.94,20191.0,154.2349,154.3657,154.2349,154.3134,20191.0
2016-09-27 14:30:00,176.92,177.02,176.83,176.99,10422.0,154.2959,154.3832,154.2175,154.357,10422.0
2016-09-27 14:35:00,176.98,177.01,176.87,176.91,8258.0,154.3483,154.3744,154.2523,154.2872,8258.0
2016-09-27 14:40:00,176.92,176.96,176.87,176.88,6284.0,154.2959,154.3308,154.2523,154.2611,6284.0
2016-09-27 14:45:00,176.88,176.94,176.85,176.86,11219.0,154.2611,154.3134,154.2349,154.2436,11219.0
2016-09-27 14:50:00,176.85,176.94,176.84,176.93,12851.0,154.2349,154.3134,154.2262,154.3047,12851.0
2016-09-27 14:55:00,176.95,176.95,176.86,176.86,10556.0,154.3221,154.3221,154.2436,154.2436,10556.0
2016-09-27 15:00:00,176.88,176.95,176.88,176.92,7184.0,154.2611,154.3221,154.2611,154.2959,7184.0
2016-09-27 15:05:00,176.97,177.04,176.93,177.0,9512.0,154.3396,154.4006,154.3047,154.3657,9512.0
2016-09-27 15:10:00,176.99,177.02,176.93,176.97,15429.0,154.357,154.3832,154.3047,154.3396,15429.0
2016-09-27 15:15:00,176.94,177.0,176.91,176.99,14223.0,154.3134,154.3657,154.2872,154.357,14223.0
2016-09-27 15:20:00,177.0,177.05,176.98,177.04,37054.0,154.3657,154.4093,154.3483,154.4006,37054.0
2016-09-27 15:25:00,177.03,177.12,176.98,177.04,24959.0,154.3919,154.4704,154.3483,154.4006,24959.0
2016-09-27 15:30:00,177.02,177.05,176.96,177.03,28184.0,154.3832,154.4093,154.3308,154.3919,28184.0
2016-09-27 15:35:00,177.04,177.24,177.0,177.19,59395.0,154.4006,154.575,154.3657,154.5314,59395.0
2016-09-27 15:40:00,177.19,177.22,177.08,177.22,35310.0,154.5314,154.5576,154.4355,154.5576,35310.0
2016-09-27 15:45:00,177.22,177.22,177.02,177.02,54491.0,154.5576,154.5576,154.3832,154.3832,54491.0
2016-09-27 15:50:00,177.02,177.13,176.98,177.1,56592.0,154.3832,154.4791,154.3483,154.4529,56592.0
2016-09-27 15:55:00,177.1,177.36,177.1,177.31,150546.0,154.4529,154.6797,154.4529,154.6361,150546.0
2016-09-28 09:30:00,176.87,177.0,176.55,176.76,71740.0,154.2523,154.3657,153.9733,154.1564,71740.0
2016-09-28 09:35:00,176.87,177.18,176.81,176.93,45485.0,154.2523,154.5227,154.2,154.3047,45485.0
2016-09-28 09:40:00,176.98,177.21,176.87,177.12,46993.0,154.3483,154.5489,154.2523,154.4704,46993.0
2016-09-28 09:45:00,177.11,177.25,176.84,176.86,28556.0,154.4617,154.5837,154.2262,154.2436,28556.0
2016-09-28 09:50:00,176.87,176.87,176.6,176.87,28070.0,154.2523,154.2523,154.0169,154.2523,28070.0
2016-09-28 09:55:00,176.81,177.08,176.68,177.08,11499.0,154.2,154.4355,154.0866,154.4355,11499.0
2016-09-28 10:00:00,177.09,177.09,176.74,176.84,19787.0,154.4442,154.4442,154.139,154.2262,19787.0
2016-09-28 10:05:00,176.86,176.87,176.48,176.5,17176.0,154.2436,154.2523,153.9122,153.9297,17176.0
2016-09-28 10:10:00,176.47,176.67,176.4,176.53,20036.0,153.9035,154.0779,153.8424,153.9558,20036.0
2016-09-28 10:15:00,176.55,176.63,175.98,176.25,45667.0,153.9733,154.043,153.4762,153.7116,45667.0
2016-09-28 10:20:00,176.23,176.5,176.23,176.4,8154.0,153.6942,153.9297,153.6942,153.8424,8154.0
2016-09-28 10:25:00,176.3,176.52,176.09,176.09,58007.0,153.7552,153.9471,153.5721,153.5721,58007.0
2016-09-28 10:30:00,176.13,176.25,175.94,175.95,20131.0,153.607,153.7116,153.4413,153.45,20131.0
2016-09-28 10:35:00,176.01,176.05,175.66,175.8,17444.0,153.5023,153.5372,153.1971,153.3192,17444.0
2016-09-28 10:40:00,175.78,175.8,175.54,175.57,29965.0,153.3017,153.3192,153.0924,153.1186,29965.0
2016-09-28 10:45:00,175.55,175.59,175.21,175.29,47044.0,153.1011,153.136,152.8046,152.8744,47044.0
2016-09-28 10:50:00,175.29,175.33,174.94,175.12,46148.0,152.8744,152.9093,152.5691,152.7261,46148.0
2016-09-28 10:55:00,175.14,175.31,175.04,175.07,9365.0,152.7436,152.8918,152.6564,152.6825,9365.0
2016-09-28 11:00:00,175.08,175.08,174.56,174.56,19842.0,152.6912,152.6912,152.2377,152.2377,19842.0
2016-09-28 11:05:00,174.55,174.97,174.52,174.97,16818.0,152.229,152.5953,152.2029,152.5953,16818.0
2016-09-28 11:10:00,174.97,175.23,174.89,175.11,63084.0,152.5953,152.8221,152.5255,152.7174,63084.0
2016-09-28 11:15:00,175.14,175.27,175.06,175.16,12511.0,152.7436,152.8569,152.6738,152.761,12511.0
2016-09-28 11:20:00,175.17,175.35,175.09,175.09,37417.0,152.7697,152.9267,152.7,152.7,37417.0
2016-09-28 11:25:00,175.09,175.1,174.79,174.99,40621.0,152.7,152.7087,152.4383,152.6128,40621.0
2016-09-28 11:30:00,175.05,175.11,174.85,174.87,15726.0,152.6651,152.7174,152.4907,152.5081,15726.0
2016-09-28 11:35:00,174.84,175.04,174.8,174.96,13671.0,152.4819,152.6564,152.447,152.5866,13671.0
2016-09-28 11:40:00,174.93,175.03,174.79,174.87,19430.0,152.5604,152.6476,152.4383,152.5081,19430.0
2016-09-28 11:45:00,174.87,175.07,174.87,174.97,17144.0,152.5081,152.6825,152.5081,152.5953,17144.0
2016-09-28 11:50:00,174.92,175.06,174.89,174.99,23394.0,152.5517,152.6738,152.5255,152.6128,23394.0
2016-09-28 11:55:00,175.0,175.4,175.0,175.37,27633.0,152.6215,152.9703,152.6215,152.9442,27633.0
2016-09-28 12:00:00,175.33,175.36,175.23,175.33,11980.0,152.9093,152.9354,152.8221,152.9093,11980.0
2016-09-28 12:05:00,175.37,175.4,175.28,175.33,12269.0,152.9442,152.9703,152.8657,152.9093,12269.0
2016-09-28 12:10:00,175.31,175.78,175.31,175.72,20183.0,152.8918,153.3017,152.8918,153.2494,20183.0
2016-09-28 12:15:00,175.75,175.75,175.53,175.59,15000.0,153.2756,153.2756,153.0837,153.136,15000.0
2016-09-28 12:20:00,175.56,175.62,175.43,175.59,10533.0,153.1099,153.1622,152.9965,153.136,10533.0
2016-09-28 12:25:00,175.57,175.59,175.45,175.58,29440.0,153.1186,153.136,153.0139,153.1273,29440.0
2016-09-28 12:30:00,175.54,175.77,175.54,175.64,14674.0,153.0924,153.293,153.0924,153.1796,14674.0
2016-09-28 12:35:00,175.64,175.84,175.62,175.72,8585.0,153.1796,153.3541,153.1622,153.2494,8585.0
2016-09-28 12:40:00,175.73,175.93,175.61,175.86,10642.0,153.2581,153.4325,153.1535,153.3715,10642.0
2016-09-28 12:45:00,175.89,175.98,175.73,175.75,6440.0,153.3977,153.4762,153.2581,153.2756,6440.0
2016-09-28 12:50:00,175.74,175.79,175.59,175.66,9765.0,153.2668,153.3105,153.136,153.1971,9765.0
2016-09-28 12:55:00,175.63,175.69,175.56,175.59,10912.0,153.1709,153.2232,153.1099,153.136,10912.0
2016-09-28 13:00:00,175.57,175.6,175.53,175.59,26981.0,153.1186,153.1447,153.0837,153.136,26981.0
2016-09-28 13:05:00,175.57,175.6,175.53,175.56,9897.0,153.1186,153.1447,153.0837,153.1099,9897.0
2016-09-28 13:10:00,175.56,175.62,175.52,175.53,5459.0,153.1099,153.1622,153.075,153.0837,5459.0
2016-09-28 13:15:00,175.5,175.5,175.32,175.4,10868.0,153.0575,153.0575,152.9006,152.9703,10868.0
2016-09-28 13:20:00,175.4,175.53,175.4,175.43,8598.0,152.9703,153.0837,152.9703,152.9965,8598.0
2016-09-28 13:25:00,175.42,175.48,175.4,175.45,5865.0,152.9878,153.0401,152.9703,153.0139,5865.0
2016-09-28 13:30:00,175.45,175.53,175.42,175.45,15214.0,153.0139,153.0837,152.9878,153.0139,15214.0
2016-09-28 13:35:00,175.46,175.49,175.34,175.35,8780.0,153.0226,153.0488,152.918,152.9267,8780.0
2016-09-28 13:40:00,175.36,175.37,175.14,175.2,16230.0,152.9354,152.9442,152.7436,152.7959,16230.0
2016-09-28 13:45:00,175.24,175.46,175.23,175.43,20519.0,152.8308,153.0226,152.8221,152.9965,20519.0
2016-09-28 13:50:00,175.43,175.46,175.36,175.41,12770.0,152.9965,153.0226,152.9354,152.979,12770.0
2016-09-28 13:55:00,175.42,175.43,175.3,175.35,6634.0,152.9878,152.9965,152.8831,152.9267,6634.0
2016-09-28 14:00:00,175.35,175.57,175.33,175.55,14183.0,152.9267,153.1186,152.9093,153.1011,14183.0
2016-09-28 14:05:00,175.53,175.64,175.47,175.5,10841.0,153.0837,153.1796,153.0314,153.0575,10841.0
2016-09-28 14:10:00,175.5,175.95,175.5,175.84,13481.0,153.0575,153.45,153.0575,153.3541,13481.0
2016-09-28 14:15:00,175.81,175.98,175.8,175.97,30546.0,153.3279,153.4762,153.3192,153.4674,30546.0
2016-09-28 14:20:00,175.96,176.11,175.89,176.08,55829.0,153.4587,153.5895,153.3977,153.5634,55829.0
2016-09-28 14:25:00,176.08,176.44,176.08,176.38,22189.0,153.5634,153.8773,153.5634,153.825,22189.0
2016-09-28 14:30:00,176.38,176.44,176.22,176.23,14185.0,153.825,153.8773,153.6855,153.6942,14185.0
2016-09-28 14:35:00,176.29,176.32,176.07,176.12,15364.0,153.7465,153.7727,153.5546,153.5983,15364.0
2016-09-28 14:40:00,176.13,176.17,175.98,176.03,12679.0,153.607,153.6419,153.4762,153.5198,12679.0
2016-09-28 14:45:00,176.05,176.21,176.02,176.2,8925.0,153.5372,153.6767,153.511,153.668,8925.0
2016-09-28 14:50:00,176.19,176.27,176.14,176.25,10525.0,153.6593,153.7291,153.6157,153.7116,10525.0
2016-09-28 14:55:00,176.22,176.22,176.03,176.06,8521.0,153.6855,153.6855,153.5198,153.5459,8521.0
2016-09-28 15:00:00,176.1,176.1,175.85,175.93,22529.0,153.5808,153.5808,153.3628,153.4325,22529.0
2016-09-28 15:05:00,175.93,175.98,175.83,175.91,16860.0,153.4325,153.4762,153.3453,153.4151,16860.0
2016-09-28 15:10:00,175.93,175.97,175.88,175.91,25266.0,153.4325,153.4674,153.3889,153.4151,25266.0
2016-09-28 15:15:00,175.9,175.95,175.88,175.88,9197.0,153.4064,153.45,153.3889,153.3889,9197.0
2016-09-28 15:20:00,175.86,176.02,175.85,176.0,14837.0,153.3715,153.511,153.3628,153.4936,14837.0
2016-09-28 15:25:00,176.0,176.02,175.69,175.71,37310.0,153.4936,153.511,153.2232,153.2407,37310.0
2016-09-28 15:30:00,175.7,175.73,175.6,175.63,31153.0,153.232,153.2581,153.1447,153.1709,31153.0
2016-09-28 15:35:00,175.66,175.92,175.63,175.9,24162.0,153.1971,153.4238,153.1709,153.4064,24162.0
2016-09-28 15:40:00,175.89,176.0,175.85,176.0,24294.0,153.3977,153.4936,153.3628,153.4936,24294.0
2016-09-28 15:45:00,175.97,176.17,175.96,176.02,45637.0,153.4674,153.6419,153.4587,153.511,45637.0
2016-09-28 15:50:00,176.02,176.04,175.91,175.92,57078.0,153.511,153.5285,153.4151,153.4238,57078.0
2016-09-28 15:55:00,175.92,175.93,175.44,175.44,188819.0,153.4238,153.4325,153.0052,153.0052,188819.0
2016-09-29 09:30:00,175.45,175.97,175.32,175.55,26103.0,153.0139,153.4674,152.9006,153.1011,26103.0
2016-09-29 09:35:00,175.49,175.8,175.18,175.47,13293.0,153.0488,153.3192,152.7785,153.0314,13293.0
2016-09-29 09:40:00,175.63,175.75,175.47,175.64,24182.0,153.1709,153.2756,153.0314,153.1796,24182.0
2016-09-29 09:45:00,175.64,175.87,175.59,175.65,11135.0,153.1796,153.3802,153.136,153.1884,11135.0
2016-09-29 09:50:00,175.67,175.69,175.45,175.51,22813.0,153.2058,153.2232,153.0139,153.0663,22813.0
2016-09-29 09:55:00,175.54,175.8,175.48,175.63,20557.0,153.0924,153.3192,153.0401,153.1709,20557.0
2016-09-29 10:00:00,175.67,175.76,175.49,175.56,24054.0,153.2058,153.2843,153.0488,153.1099,24054.0
2016-09-29 10:05:00,175.51,175.66,175.43,175.66,30759.0,153.0663,153.1971,152.9965,153.1971,30759.0
2016-09-29 10:10:00,175.62,175.82,175.43,175.6,12652.0,153.1622,153.3366,152.9965,153.1447,12652.0
2016-09-29 10:15:00,175.57,175.9,175.51,175.78,20704.0,153.1186,153.4064,153.0663,153.3017,20704.0
2016-09-29 10:20:00,175.78,175.9,175.75,175.87,17851.0,153.3017,153.4064,153.2756,153.3802,17851.0
2016-09-29 10:25:00,175.86,175.9,175.63,175.83,11900.0,153.3715,153.4064,153.1709,153.3453,11900.0
2016-09-29 10:30:00,175.82,175.94,175.68,175.79,20131.0,153.3366,153.4413,153.2145,153.3105,20131.0
2016-09-29 10:35:00,175.78,175.78,175.64,175.72,14739.0,153.3017,153.3017,153.1796,153.2494,14739.0
2016-09-29 10:40:00,175.73,175.81,175.57,175.63,14671.0,153.2581,153.3279,153.1186,153.1709,14671.0
2016-09-29 10:45:00,175.68,175.72,175.54,175.59,21165.0,153.2145,153.2494,153.0924,153.136,21165.0
2016-09-29 10:50:00,175.64,175.77,175.55,175.76,23200.0,153.1796,153.293,153.1011,153.2843,23200.0
2016-09-29 10:55:00,175.78,175.95,175.69,175.69,11622.0,153.3017,153.45,153.2232,153.2232,11622.0
2016-09-29 11:00:00,175.72,175.75,175.55,175.74,4906.0,153.2494,153.2756,153.1011,153.2668,4906.0
2016-09-29 11:05:00,175.79,175.83,175.61,175.72,17414.0,153.3105,153.3453,153.1535,153.2494,17414.0
2016-09-29 11:10:00,175.7,175.7,175.47,175.58,16565.0,153.232,153.232,153.0314,153.1273,16565.0
2016-09-29 11:15:00,175.57,175.57,175.4,175.53,4906.0,153.1186,153.1186,152.9703,153.0837,4906.0
2016-09-29 11:20:00,175.53,175.64,175.31,175.31,6379.0,153.0837,153.1796,152.8918,152.8918,6379.0
2016-09-29 11:25:00,175.31,175.61,175.28,175.57,6203.0,152.8918,153.1535,152.8657,153.1186,6203.0
2016-09-29 11:30:00,175.56,175.67,175.5,175.58,3855.0,153.1099,153.2058,153.0575,153.1273,3855.0
2016-09-29 11:35:00,175.6,175.81,175.55,175.55,3875.0,153.1447,153.3279,153.1011,153.1011,3875.0
2016-09-29 11:40:00,175.54,175.62,175.48,175.57,8337.0,153.0924,153.1622,153.0401,153.1186,8337.0
2016-09-29 11:45:00,175.55,175.62,175.46,175.48,11561.0,153.1011,153.1622,153.0226,153.0401,11561.0
2016-09-29 11:50:00,175.53,175.62,175.52,175.59,7407.0,153.0837,153.1622,153.075,153.136,7407.0
2016-09-29 11:55:00,175.59,175.65,175.58,175.65,3850.0,153.136,153.1884,153.1273,153.1884,3850.0
2016-09-29 12:00:00,175.62,175.68,175.48,175.51,9037.0,153.1622,153.2145,153.0401,153.0663,9037.0
2016-09-29 12:05:00,175.59,175.89,175.57,175.85,6043.0,153.136,153.3977,153.1186,153.3628,6043.0
2016-09-29 12:10:00,175.92,175.93,175.75,175.75,10886.0,153.4238,153.4325,153.2756,153.2756,10886.0
2016-09-29 12:15:00,175.77,175.77,175.63,175.68,5203.0,153.293,153.293,153.1709,153.2145,5203.0
2016-09-29 12:20:00,175.68,175.75,175.64,175.73,12442.0,153.2145,153.2756,153.1796,153.2581,12442.0
2016-09-29 12:25:00,175.73,175.84,175.65,175.67,4946.0,153.2581,153.3541,153.1884,153.2058,4946.0
2016-09-29 12:30:00,175.65,175.65,175.49,175.53,3829.0,153.1884,153.1884,153.0488,153.0837,3829.0
2016-09-29 12:35:00,175.53,175.61,175.48,175.5,15188.0,153.0837,153.1535,153.0401,153.0575,15188.0
2016-09-29 12:40:00,175.49,175.5,174.86,174.9,114850.0,153.0488,153.0575,152.4994,152.5343,114850.0
2016-09-29 12:45:00,174.85,174.89,174.41,174.41,12531.0,152.4907,152.5255,152.1069,152.1069,12531.0
2016-09-29 12:50:00,174.44,174.44,174.04,174.27,21916.0,152.1331,152.1331,151.7842,151.9848,21916.0
2016-09-29 12:55:00,174.26,174.48,174.23,174.46,10820.0,151.9761,152.168,151.9499,152.1505,10820.0
2016-09-29 13:00:00,174.46,174.46,174.03,174.22,28815.0,152.1505,152.1505,151.7755,151.9412,28815.0
2016-09-29 13:05:00,174.23,174.31,174.08,174.3,28692.0,151.9499,152.0197,151.8191,152.011,28692.0
2016-09-29 13:10:00,174.31,174.62,174.26,174.29,16900.0,152.0197,152.2901,151.9761,152.0023,16900.0
2016-09-29 13:15:00,174.24,174.44,174.24,174.4,10672.0,151.9587,152.1331,151.9587,152.0982,10672.0
2016-09-29 13:20:00,174.39,174.61,174.27,174.46,33692.0,152.0895,152.2813,151.9848,152.1505,33692.0
2016-09-29 13:25:00,174.49,174.67,174.4,174.58,29368.0,152.1767,152.3337,152.0982,152.2552,29368.0
2016-09-29 13:30:00,174.63,174.75,174.48,174.72,11296.0,152.2988,152.4034,152.168,152.3773,11296.0
2016-09-29 13:35:00,174.67,174.71,174.5,174.54,5643.0,152.3337,152.3686,152.1854,152.2203,5643.0
2016-09-29 13:40:00,174.55,174.57,174.34,174.47,23563.0,152.229,152.2465,152.0459,152.1592,23563.0
2016-09-29 13:45:00,174.43,174.49,174.19,174.36,12792.0,152.1244,152.1767,151.9151,152.0633,12792.0
2016-09-29 13:50:00,174.35,174.43,174.1,174.2,32469.0,152.0546,152.1244,151.8366,151.9238,32469.0
2016-09-29 13:55:00,174.19,174.19,174.03,174.09,11277.0,151.9151,151.9151,151.7755,151.8278,11277.0
2016-09-29 14:00:00,174.08,174.27,173.93,174.23,12819.0,151.8191,151.9848,151.6883,151.9499,12819.0
2016-09-29 14:05:00,174.28,174.49,174.28,174.49,10708.0,151.9935,152.1767,151.9935,152.1767,10708.0
2016-09-29 14:10:00,174.46,174.62,174.42,174.56,13076.0,152.1505,152.2901,152.1156,152.2377,13076.0
2016-09-29 14:15:00,174.62,174.96,174.62,174.81,10681.0,152.2901,152.5866,152.2901,152.4558,10681.0
2016-09-29 14:20:00,174.81,175.19,174.81,175.19,14169.0,152.4558,152.7872,152.4558,152.7872,14169.0
2016-09-29 14:25:00,175.2,175.56,175.05,175.55,23788.0,152.7959,153.1099,152.6651,153.1011,23788.0
2016-09-29 14:30:00,175.54,175.55,175.24,175.48,12126.0,153.0924,153.1011,152.8308,153.0401,12126.0
2016-09-29 14:35:00,175.52,175.78,175.49,175.64,11100.0,153.075,153.3017,153.0488,153.1796,11100.0
2016-09-29 14:40:00,175.63,175.7,175.48,175.48,8534.0,153.1709,153.232,153.0401,153.0401,8534.0
2016-09-29 14:45:00,175.47,175.74,175.43,175.69,9132.0,153.0314,153.2668,152.9965,153.2232,9132.0
2016-09-29 14:50:00,175.67,175.71,175.42,175.42,7624.0,153.2058,153.2407,152.9878,152.9878,7624.0
2016-09-29 14:55:00,175.42,175.54,175.23,175.23,5150.0,152.9878,153.0924,152.8221,152.8221,5150.0
2016-09-29 15:00:00,175.24,175.38,175.16,175.18,5931.0,152.8308,152.9529,152.761,152.7785,5931.0
2016-09-29 15:05:00,175.18,175.44,175.17,175.44,14091.0,152.7785,153.0052,152.7697,153.0052,14091.0
2016-09-29 15:10:00,175.36,175.44,175.19,175.3,10255.0,152.9354,153.0052,152.7872,152.8831,10255.0
2016-09-29 15:15:00,175.33,175.36,175.05,175.07,11790.0,152.9093,152.9354,152.6651,152.6825,11790.0
2016-09-29 15:20:00,175.09,175.12,174.89,174.95,10076.0,152.7,152.7261,152.5255,152.5779,10076.0
2016-09-29 15:25:00,174.91,175.15,174.72,175.15,18890.0,152.543,152.7523,152.3773,152.7523,18890.0
2016-09-29 15:30:00,175.15,175.34,175.0,175.2,19963.0,152.7523,152.918,152.6215,152.7959,19963.0
2016-09-29 15:35:00,175.19,175.27,175.09,175.25,21450.0,152.7872,152.8569,152.7,152.8395,21450.0
2016-09-29 15:40:00,175.3,175.35,175.0,175.15,27440.0,152.8831,152.9267,152.6215,152.7523,27440.0
2016-09-29 15:45:00,175.2,175.3,175.14,175.22,38288.0,152.7959,152.8831,152.7436,152.8133,38288.0
2016-09-29 15:50:00,175.22,175.23,175.01,175.12,70629.0,152.8133,152.8221,152.6302,152.7261,70629.0
2016-09-29 15:55:00,175.13,175.16,174.96,175.11,162625.0,152.7348,152.761,152.5866,152.7174,162625.0
2016-09-30 09:30:00,175.53,176.1,175.4,175.9,48292.0,153.0837,153.5808,152.9703,153.4064,48292.0
2016-09-30 09:35:00,175.9,176.08,175.2,175.47,28266.0,153.4064,153.5634,152.7959,153.0314,28266.0
2016-09-30 09:40:00,175.51,175.53,175.0,175.18,26068.0,153.0663,153.0837,152.6215,152.7785,26068.0
2016-09-30 09:45:00,175.17,175.64,175.09,175.29,17791.0,152.7697,153.1796,152.7,152.8744,17791.0
2016-09-30 09:50:00,175.35,175.47,175.12,175.19,14533.0,152.9267,153.0314,152.7261,152.7872,14533.0
2016-09-30 09:55:00,175.19,175.5,174.55,174.75,51633.0,152.7872,153.0575,152.229,152.4034,51633.0
2016-09-30 10:00:00,174.76,174.96,174.72,174.95,15686.0,152.4122,152.5866,152.3773,152.5779,15686.0
2016-09-30 10:05:00,174.97,175.17,174.76,174.85,17184.0,152.5953,152.7697,152.4122,152.4907,17184.0
2016-09-30 10:10:00,174.83,175.14,174.82,175.14,14043.0,152.4732,152.7436,152.4645,152.7436,14043.0
2016-09-30 10:15:00,175.15,175.16,174.96,174.97,15359.0,152.7523,152.761,152.5866,152.5953,15359.0
2016-09-30 10:20:00,175.02,175.08,174.81,174.94,30359.0,152.6389,152.6912,152.4558,152.5691,30359.0
2016-09-30 10:25:00,174.93,175.23,174.87,174.96,22573.0,152.5604,152.8221,152.5081,152.5866,22573.0
2016-09-30 10:30:00,174.97,175.05,174.9,175.01,27412.0,152.5953,152.6651,152.5343,152.6302,27412.0
2016-09-30 10:35:00,175.03,175.11,174.51,174.55,7600.0,152.6476,152.7174,152.1941,152.229,7600.0
2016-09-30 10:40:00,174.62,174.87,174.61,174.68,10895.0,152.2901,152.5081,152.2813,152.3424,10895.0
2016-09-30 10:45:00,174.67,174.72,174.63,174.68,7878.0,152.3337,152.3773,152.2988,152.3424,7878.0
2016-09-30 10:50:00,174.7,174.73,174.64,174.7,9270.0,152.3598,152.386,152.3075,152.3598,9270.0
2016-09-30 10:55:00,174.7,174.79,174.63,174.7,25664.0,152.3598,152.4383,152.2988,152.3598,25664.0
2016-09-30 11:00:00,174.69,174.8,174.69,174.72,18158.0,152.3511,152.447,152.3511,152.3773,18158.0
2016-09-30 11:05:00,174.72,174.76,174.48,174.67,19760.0,152.3773,152.4122,152.168,152.3337,19760.0
2016-09-30 11:10:00,174.73,174.8,174.64,174.7,26633.0,152.386,152.447,152.3075,152.3598,26633.0
2016-09-30 11:15:00,174.69,174.72,174.58,174.62,12562.0,152.3511,152.3773,152.2552,152.2901,12562.0
2016-09-30 11:20:00,174.65,174.66,174.44,174.58,14448.0,152.3162,152.325,152.1331,152.2552,14448.0
2016-09-30 11:25:00,174.59,174.68,174.51,174.61,11697.0,152.2639,152.3424,152.1941,152.2813,11697.0
2016-09-30 11:30:00,174.64,174.67,174.46,174.53,9039.0,152.3075,152.3337,152.1505,152.2116,9039.0
2016-09-30 11:35:00,174.51,174.52,174.39,174.39,5520.0,152.1941,152.2029,152.0895,152.0895,5520.0
2016-09-30 11:40:00,174.38,174.53,174.37,174.51,11370.0,152.0808,152.2116,152.072,152.1941,11370.0
2016-09-30 11:45:00,174.54,174.77,174.52,174.75,4541.0,152.2203,152.4209,152.2029,152.4034,4541.0
2016-09-30 11:50:00,174.74,174.76,174.68,174.75,9137.0,152.3947,152.4122,152.3424,152.4034,9137.0
2016-09-30 11:55:00,174.73,174.81,174.7,174.75,9868.0,152.386,152.4558,152.3598,152.4034,9868.0
2016-09-30 12:00:00,174.75,174.77,174.56,174.68,12324.0,152.4034,152.4209,152.2377,152.3424,12324.0
2016-09-30 12:05:00,174.67,174.84,174.63,174.66,14081.0,152.3337,152.4819,152.2988,152.325,14081.0
2016-09-30 12:10:00,174.63,174.7,174.54,174.63,13883.0,152.2988,152.3598,152.2203,152.2988,13883.0
2016-09-30 12:15:00,174.64,174.78,174.61,174.78,8000.0,152.3075,152.4296,152.2813,152.4296,8000.0
2016-09-30 12:20:00,174.79,174.99,174.72,174.75,25904.0,152.4383,152.6128,152.3773,152.4034,25904.0
2016-09-30 12:25:00,174.72,174.88,174.72,174.78,7115.0,152.3773,152.5168,152.3773,152.4296,7115.0
2016-09-30 12:30:00,174.82,175.0,174.81,174.88,15168.0,152.4645,152.6215,152.4558,152.5168,15168.0
2016-09-30 12:35:00,174.91,175.2,174.9,175.11,7835.0,152.543,152.7959,152.5343,152.7174,7835.0
2016-09-30 12:40:00,175.13,175.15,174.81,175.05,51231.0,152.7348,152.7523,152.4558,152.6651,51231.0
2016-09-30 12:45:00,175.08,175.11,174.98,175.09,6308.0,152.6912,152.7174,152.604,152.7,6308.0
2016-09-30 12:50:00,175.08,175.1,175.0,175.0,10716.0,152.6912,152.7087,152.6215,152.6215,10716.0
2016-09-30 12:55:00,175.01,175.04,174.85,174.85,8857.0,152.6302,152.6564,152.4907,152.4907,8857.0
2016-09-30 13:00:00,174.87,175.01,174.86,174.97,6865.0,152.5081,152.6302,152.4994,152.5953,6865.0
2016-09-30 13:05:00,174.97,175.04,174.94,175.0,3309.0,152.5953,152.6564,152.5691,152.6215,3309.0
2016-09-30 13:10:00,175.01,175.1,174.99,175.01,5445.0,152.6302,152.7087,152.6128,152.6302,5445.0
2016-09-30 13:15:00,175.07,175.09,174.89,174.92,10611.0,152.6825,152.7,152.5255,152.5517,10611.0
2016-09-30 13:20:00,174.85,174.94,174.85,174.9,14522.0,152.4907,152.5691,152.4907,152.5343,14522.0
2016-09-30 13:25:00,174.91,174.92,174.83,174.85,20043.0,152.543,152.5517,152.4732,152.4907,20043.0
2016-09-30 13:30:00,174.88,174.89,174.82,174.87,5490.0,152.5168,152.5255,152.4645,152.5081,5490.0
2016-09-30 13:35:00,174.87,174.96,174.83,174.94,45349.0,152.5081,152.5866,152.4732,152.5691,45349.0
2016-09-30 13:40:00,174.95,175.04,174.9,175.0,9321.0,152.5779,152.6564,152.5343,152.6215,9321.0
2016-09-30 13:45:00,175.0,175.05,174.96,175.02,8636.0,152.6215,152.6651,152.5866,152.6389,8636.0
2016-09-30 13:50:00,175.03,175.07,174.97,174.99,8348.0,152.6476,152.6825,152.5953,152.6128,8348.0
2016-09-30 13:55:00,174.97,175.17,174.92,175.15,27311.0,152.5953,152.7697,152.5517,152.7523,27311.0
2016-09-30 14:00:00,175.12,175.15,175.05,175.09,9580.0,152.7261,152.7523,152.6651,152.7,9580.0
2016-09-30 14:05:00,175.07,175.07,174.7,174.87,14657.0,152.6825,152.6825,152.3598,152.5081,14657.0
2016-09-30 14:10:00,174.87,174.99,174.87,174.95,10099.0,152.5081,152.6128,152.5081,152.5779,10099.0
2016-09-30 14:15:00,174.93,175.02,174.93,174.97,18714.0,152.5604,152.6389,152.5604,152.5953,18714.0
2016-09-30 14:20:00,174.98,175.04,174.94,174.97,14718.0,152.604,152.6564,152.5691,152.5953,14718.0
2016-09-30 14:25:00,174.95,175.09,174.95,175.07,10808.0,152.5779,152.7,152.5779,152.6825,10808.0
2016-09-30 14:30:00,175.11,175.12,174.89,174.93,18230.0,152.7174,152.7261,152.5255,152.5604,18230.0
2016-09-30 14:35:00,174.94,175.14,174.94,175.11,7990.0,152.5691,152.7436,152.5691,152.7174,7990.0
2016-09-30 14:40:00,175.1,175.14,175.0,175.05,7336.0,152.7087,152.7436,152.6215,152.6651,7336.0
2016-09-30 14:45:00,175.06,175.11,175.02,175.06,5307.0,152.6738,152.7174,152.6389,152.6738,5307.0
2016-09-30 14:50:00,175.07,175.26,175.06,175.23,14958.0,152.6825,152.8482,152.6738,152.8221,14958.0
2016-09-30 14:55:00,175.25,175.27,175.01,175.07,20583.0,152.8395,152.8569,152.6302,152.6825,20583.0
2016-09-30 15:00:00,175.07,175.26,175.07,175.24,17009.0,152.6825,152.8482,152.6825,152.8308,17009.0
2016-09-30 15:05:00,175.24,175.28,175.2,175.24,12476.0,152.8308,152.8657,152.7959,152.8308,12476.0
2016-09-30 15:10:00,175.23,175.24,175.13,175.15,23714.0,152.8221,152.8308,152.7348,152.7523,23714.0
2016-09-30 15:15:00,175.15,175.22,175.1,175.12,7409.0,152.7523,152.8133,152.7087,152.7261,7409.0
2016-09-30 15:20:00,175.12,175.14,174.96,175.0,18844.0,152.7261,152.7436,152.5866,152.6215,18844.0
2016-09-30 15:25:00,175.0,175.03,174.95,174.96,39006.0,152.6215,152.6476,152.5779,152.5866,39006.0
2016-09-30 15:30:00,174.96,175.01,174.84,174.86,32858.0,152.5866,152.6302,152.4819,152.4994,32858.0
2016-09-30 15:35:00,174.89,175.0,174.83,175.0,29843.0,152.5255,152.6215,152.4732,152.6215,29843.0
2016-09-30 15:40:00,174.99,175.12,174.94,175.05,28906.0,152.6128,152.7261,152.5691,152.6651,28906.0
2016-09-30 15:45:00,175.05,175.11,174.92,175.05,39184.0,152.6651,152.7174,152.5517,152.6651,39184.0
2016-09-30 15:50:00,175.06,175.1,174.97,174.99,31077.0,152.6738,152.7087,152.5953,152.6128,31077.0
2016-09-30 15:55:00,175.01,175.01,174.63,174.66,127323.0,152.6302,152.6302,152.2988,152.325,127323.0
2016-10-03 09:30:00,173.86,174.34,173.28,174.34,35374.0,151.6273,152.0459,151.1214,152.0459,35374.0
2016-10-03 09:35:00,174.36,174.36,173.45,173.5,10755.0,152.0633,152.0633,151.2697,151.3133,10755.0
2016-10-03 09:40:00,173.49,173.87,173.35,173.59,25247.0,151.3046,151.636,151.1825,151.3918,25247.0
2016-10-03 09:45:00,173.54,173.68,173.29,173.34,9540.0,151.3482,151.4703,151.1301,151.1737,9540.0
2016-10-03 09:50:00,173.41,173.73,173.41,173.64,9643.0,151.2348,151.5139,151.2348,151.4354,9643.0
2016-10-03 09:55:00,173.67,174.07,173.42,173.57,11850.0,151.4616,151.8104,151.2435,151.3743,11850.0
2016-10-03 10:00:00,173.6,174.68,173.6,174.51,35035.0,151.4005,152.3424,151.4005,152.1941,35035.0
2016-10-03 10:05:00,174.51,174.71,174.35,174.36,38897.0,152.1941,152.3686,152.0546,152.0633,38897.0
2016-10-03 10:10:00,174.28,174.5,174.11,174.35,12888.0,151.9935,152.1854,151.8453,152.0546,12888.0
2016-10-03 10:15:00,174.35,174.35,174.11,174.2,13012.0,152.0546,152.0546,151.8453,151.9238,13012.0
2016-10-03 10:20:00,174.14,174.28,174.11,174.27,8259.0,151.8714,151.9935,151.8453,151.9848,8259.0
2016-10-03 10:25:00,174.21,174.48,174.21,174.41,5109.0,151.9325,152.168,151.9325,152.1069,5109.0
2016-10-03 10:30:00,174.45,174.52,174.29,174.32,6553.0,152.1418,152.2029,152.0023,152.0284,6553.0
2016-10-03 10:35:00,174.31,174.37,174.14,174.24,8346.0,152.0197,152.072,151.8714,151.9587,8346.0
2016-10-03 10:40:00,174.22,174.26,174.11,174.26,5500.0,151.9412,151.9761,151.8453,151.9761,5500.0
2016-10-03 10:45:00,174.26,174.31,174.0,174.21,8100.0,151.9761,152.0197,151.7494,151.9325,8100.0
2016-10-03 10:50:00,174.24,174.35,173.92,174.01,7408.0,151.9587,152.0546,151.6796,151.7581,7408.0
2016-10-03 10:55:00,174.12,174.12,173.99,174.04,5400.0,151.854,151.854,151.7406,151.7842,5400.0
2016-10-03 11:00:00,174.02,174.25,173.97,174.17,18773.0,151.7668,151.9674,151.7232,151.8976,18773.0
2016-10-03 11:05:00,174.16,174.19,173.85,173.85,19230.0,151.8889,151.9151,151.6185,151.6185,19230.0
2016-10-03 11:10:00,173.83,173.84,173.59,173.83,14346.0,151.6011,151.6098,151.3918,151.6011,14346.0
2016-10-03 11:15:00,173.84,173.86,173.58,173.65,6912.0,151.6098,151.6273,151.3831,151.4441,6912.0
2016-10-03 11:20:00,173.59,173.77,173.55,173.75,7685.0,151.3918,151.5488,151.3569,151.5313,7685.0
2016-10-03 11:25:00,173.77,173.87,173.69,173.72,7161.0,151.5488,151.636,151.479,151.5052,7161.0
2016-10-03 11:30:00,173.73,173.84,173.69,173.79,7100.0,151.5139,151.6098,151.479,151.5662,7100.0
2016-10-03 11:35:00,173.79,173.88,173.6,173.61,12400.0,151.5662,151.6447,151.4005,151.4092,12400.0
2016-10-03 11:40:00,173.62,173.83,173.61,173.81,11605.0,151.4179,151.6011,151.4092,151.5836,11605.0
2016-10-03 11:45:00,173.79,173.81,173.51,173.54,7553.0,151.5662,151.5836,151.322,151.3482,7553.0
2016-10-03 11:50:00,173.51,173.51,173.32,173.34,19267.0,151.322,151.322,151.1563,151.1737,19267.0
2016-10-03 11:55:00,173.32,173.71,173.32,173.51,8553.0,151.1563,151.4964,151.1563,151.322,8553.0
2016-10-03 12:00:00,173.5,173.53,173.32,173.32,10233.0,151.3133,151.3395,151.1563,151.1563,10233.0
2016-10-03 12:05:00,173.36,173.41,173.31,173.38,9191.0,151.1912,151.2348,151.1476,151.2086,9191.0
2016-10-03 12:10:00,173.42,173.53,173.39,173.47,5490.0,151.2435,151.3395,151.2174,151.2871,5490.0
2016-10-03 12:15:00,173.45,173.48,173.32,173.44,21568.0,151.2697,151.2958,151.1563,151.261,21568.0
2016-10-03 12:20:00,173.44,173.44,173.34,173.41,4516.0,151.261,151.261,151.1737,151.2348,4516.0
2016-10-03 12:25:00,173.42,173.52,173.35,173.45,12493.0,151.2435,151.3307,151.1825,151.2697,12493.0
2016-10-03 12:30:00,173.47,173.47,173.3,173.41,7284.0,151.2871,151.2871,151.1389,151.2348,7284.0
2016-10-03 12:35:00,173.42,173.61,173.41,173.42,7264.0,151.2435,151.4092,151.2348,151.2435,7264.0
2016-10-03 12:40:00,173.47,173.62,173.44,173.58,8185.0,151.2871,151.4179,151.261,151.3831,8185.0
2016-10-03 12:45:00,173.62,173.64,173.5,173.52,7553.0,151.4179,151.4354,151.3133,151.3307,7553.0
2016-10-03 12:50:00,173.58,173.62,173.54,173.58,2155.0,151.3831,151.4179,151.3482,151.3831,2155.0
2016-10-03 12:55:00,173.55,173.67,173.52,173.67,11232.0,151.3569,151.4616,151.3307,151.4616,11232.0
2016-10-03 13:00:00,173.67,173.67,173.52,173.52,10521.0,151.4616,151.4616,151.3307,151.3307,10521.0
2016-10-03 13:05:00,173.55,173.61,173.51,173.52,4152.0,151.3569,151.4092,151.322,151.3307,4152.0
2016-10-03 13:10:00,173.54,173.66,173.41,173.58,10856.0,151.3482,151.4528,151.2348,151.3831,10856.0
2016-10-03 13:15:00,173.58,173.58,173.43,173.55,5995.0,151.3831,151.3831,151.2522,151.3569,5995.0
2016-10-03 13:20:00,173.6,173.84,173.54,173.84,11737.0,151.4005,151.6098,151.3482,151.6098,11737.0
2016-10-03 13:25:00,173.84,173.93,173.78,173.87,6928.0,151.6098,151.6883,151.5575,151.636,6928.0
2016-10-03 13:30:00,173.85,173.99,173.83,173.96,9097.0,151.6185,151.7406,151.6011,151.7145,9097.0
2016-10-03 13:35:00,173.9,173.95,173.85,173.9,3409.0,151.6621,151.7057,151.6185,151.6621,3409.0
2016-10-03 13:40:00,173.92,173.95,173.83,173.85,5112.0,151.6796,151.7057,151.6011,151.6185,5112.0
2016-10-03 13:45:00,173.83,173.95,173.83,173.87,29461.0,151.6011,151.7057,151.6011,151.636,29461.0
2016-10-03 13:50:00,173.9,173.93,173.71,173.8,5914.0,151.6621,151.6883,151.4964,151.5749,5914.0
2016-10-03 13:55:00,173.78,173.99,173.78,173.99,4967.0,151.5575,151.7406,151.5575,151.7406,4967.0
2016-10-03 14:00:00,173.96,174.28,173.95,174.27,17176.0,151.7145,151.9935,151.7057,151.9848,17176.0
2016-10-03 14:05:00,174.28,174.33,174.17,174.2,11721.0,151.9935,152.0372,151.8976,151.9238,11721.0
2016-10-03 14:10:00,174.23,174.24,174.01,174.1,15508.0,151.9499,151.9587,151.7581,151.8366,15508.0
2016-10-03 14:15:00,174.15,174.19,174.06,174.14,7247.0,151.8802,151.9151,151.8017,151.8714,7247.0
2016-10-03 14:20:00,174.13,174.39,174.13,174.38,24986.0,151.8627,152.0895,151.8627,152.0808,24986.0
2016-10-03 14:25:00,174.36,174.36,173.99,174.06,6693.0,152.0633,152.0633,151.7406,151.8017,6693.0
2016-10-03 14:30:00,174.07,174.16,174.01,174.15,3500.0,151.8104,151.8889,151.7581,151.8802,3500.0
2016-10-03 14:35:00,174.15,174.15,173.96,173.98,6527.0,151.8802,151.8802,151.7145,151.7319,6527.0
2016-10-03 14:40:00,173.97,174.06,173.93,174.03,12898.0,151.7232,151.8017,151.6883,151.7755,12898.0
2016-10-03 14:45:00,174.04,174.18,174.01,174.11,41727.0,151.7842,151.9063,151.7581,151.8453,41727.0
2016-10-03 14:50:00,174.07,174.11,173.99,174.05,7301.0,151.8104,151.8453,151.7406,151.793,7301.0
2016-10-03 14:55:00,174.03,174.16,173.93,174.16,7041.0,151.7755,151.8889,151.6883,151.8889,7041.0
2016-10-03 15:00:00,174.16,174.18,173.92,173.93,6363.0,151.8889,151.9063,151.6796,151.6883,6363.0
2016-10-03 15:05:00,173.96,174.07,173.96,174.05,8315.0,151.7145,151.8104,151.7145,151.793,8315.0
2016-10-03 15:10:00,174.02,174.04,173.96,174.02,6475.0,151.7668,151.7842,151.7145,151.7668,6475.0
2016-10-03 15:15:00,174.06,174.07,173.9,174.02,6208.0,151.8017,151.8104,151.6621,151.7668,6208.0
2016-10-03 15:20:00,174.03,174.03,173.92,173.92,10972.0,151.7755,151.7755,151.6796,151.6796,10972.0
2016-10-03 15:25:00,173.93,174.06,173.91,174.0,9291.0,151.6883,151.8017,151.6709,151.7494,9291.0
2016-10-03 15:30:00,173.97,174.2,173.97,174.1,19547.0,151.7232,151.9238,151.7232,151.8366,19547.0
2016-10-03 15:35:00,174.14,174.32,174.11,174.23,13127.0,151.8714,152.0284,151.8453,151.9499,13127.0
2016-10-03 15:40:00,174.23,174.37,174.13,174.25,15419.0,151.9499,152.072,151.8627,151.9674,15419.0
2016-10-03 15:45:00,174.24,174.29,174.19,174.29,18807.0,151.9587,152.0023,151.9151,152.0023,18807.0
2016-10-03 15:50:00,174.28,174.34,174.21,174.26,48274.0,151.9935,152.0459,151.9325,151.9761,48274.0
2016-10-03 15:55:00,174.26,174.46,174.21,174.32,71275.0,151.9761,152.1505,151.9325,152.0284,71275.0
2016-10-04 09:30:00,174.72,175.08,174.63,174.63,24406.0,152.3773,152.6912,152.2988,152.2988,24406.0
2016-10-04 09:35:00,174.65,175.12,174.63,175.09,16219.0,152.3162,152.7261,152.2988,152.7,16219.0
2016-10-04 09:40:00,175.09,175.09,174.67,174.78,7895.0,152.7,152.7,152.3337,152.4296,7895.0
2016-10-04 09:45:00,174.76,174.76,174.38,174.63,4913.0,152.4122,152.4122,152.0808,152.2988,4913.0
2016-10-04 09:50:00,174.76,174.86,174.47,174.86,10607.0,152.4122,152.4994,152.1592,152.4994,10607.0
2016-10-04 09:55:00,174.81,174.82,174.28,174.51,9090.0,152.4558,152.4645,151.9935,152.1941,9090.0
2016-10-04 10:00:00,174.45,174.54,174.13,174.4,12139.0,152.1418,152.2203,151.8627,152.0982,12139.0
2016-10-04 10:05:00,174.4,174.44,174.1,174.22,4270.0,152.0982,152.1331,151.8366,151.9412,4270.0
2016-10-04 10:10:00,174.23,174.23,173.87,174.15,3128.0,151.9499,151.9499,151.636,151.8802,3128.0
2016-10-04 10:15:00,173.99,174.04,173.78,174.0,3501.0,151.7406,151.7842,151.5575,151.7494,3501.0
2016-10-04 10:20:00,174.0,174.07,173.92,174.04,4040.0,151.7494,151.8104,151.6796,151.7842,4040.0
2016-10-04 10:25:00,174.11,174.24,174.03,174.2,3502.0,151.8453,151.9587,151.7755,151.9238,3502.0
2016-10-04 10:30:00,174.27,174.4,174.16,174.36,3249.0,151.9848,152.0982,151.8889,152.0633,3249.0
2016-10-04 10:35:00,174.4,174.75,174.38,174.75,7362.0,152.0982,152.4034,152.0808,152.4034,7362.0
2016-10-04 10:40:00,174.78,174.98,174.77,174.91,5813.0,152.4296,152.604,152.4209,152.543,5813.0
2016-10-04 10:45:00,174.91,174.91,174.56,174.6,11013.0,152.543,152.543,152.2377,152.2726,11013.0
2016-10-04 10:50:00,174.62,174.7,174.43,174.43,10858.0,152.2901,152.3598,152.1244,152.1244,10858.0
2016-10-04 10:55:00,174.43,174.7,174.43,174.62,8313.0,152.1244,152.3598,152.1244,152.2901,8313.0
2016-10-04 11:00:00,174.6,174.63,173.91,173.91,10006.0,152.2726,152.2988,151.6709,151.6709,10006.0
2016-10-04 11:05:00,173.93,173.96,173.8,173.85,15007.0,151.6883,151.7145,151.5749,151.6185,15007.0
2016-10-04 11:10:00,173.83,173.99,173.77,173.99,10861.0,151.6011,151.7406,151.5488,151.7406,10861.0
2016-10-04 11:15:00,173.9,173.92,173.64,173.72,13929.0,151.6621,151.6796,151.4354,151.5052,13929.0
2016-10-04 11:20:00,173.71,173.84,173.64,173.78,12621.0,151.4964,151.6098,151.4354,151.5575,12621.0
2016-10-04 11:25:00,173.8,173.89,173.58,173.7,17334.0,151.5749,151.6534,151.3831,151.4877,17334.0
2016-10-04 11:30:00,173.76,173.9,173.73,173.82,17801.0,151.54,151.6621,151.5139,151.5924,17801.0
2016-10-04 11:35:00,173.84,174.5,173.78,173.8,38142.0,151.6098,152.1854,151.5575,151.5749,38142.0
2016-10-04 11:40:00,173.7,174.16,173.7,173.84,10300.0,151.4877,151.8889,151.4877,151.6098,10300.0
2016-10-04 11:45:00,173.89,174.07,173.79,173.93,19615.0,151.6534,151.8104,151.5662,151.6883,19615.0
2016-10-04 11:50:00,173.95,174.09,173.78,173.78,10209.0,151.7057,151.8278,151.5575,151.5575,10209.0
2016-10-04 11:55:00,173.87,173.91,173.69,173.83,26440.0,151.636,151.6709,151.479,151.6011,26440.0
2016-10-04 12:00:00,173.8,174.06,173.74,173.74,43133.0,151.5749,151.8017,151.5226,151.5226,43133.0
2016-10-04 12:05:00,173.77,173.85,173.46,173.56,10408.0,151.5488,151.6185,151.2784,151.3656,10408.0
2016-10-04 12:10:00,173.6,173.75,173.57,173.68,2752.0,151.4005,151.5313,151.3743,151.4703,2752.0
2016-10-04 12:15:00,173.68,173.93,173.64,173.82,7383.0,151.4703,151.6883,151.4354,151.5924,7383.0
2016-10-04 12:20:00,173.81,173.9,173.74,173.83,6079.0,151.5836,151.6621,151.5226,151.6011,6079.0
2016-10-04 12:25:00,173.87,173.95,173.8,173.81,7668.0,151.636,151.7057,151.5749,151.5836,7668.0
2016-10-04 12:30:00,173.86,173.9,173.75,173.79,7641.0,151.6273,151.6621,151.5313,151.5662,7641.0
2016-10-04 12:35:00,173.81,174.03,173.8,173.95,12527.0,151.5836,151.7755,151.5749,151.7057,12527.0
2016-10-04 12:40:00,173.92,174.02,173.91,173.91,6883.0,151.6796,151.7668,151.6709,151.6709,6883.0
2016-10-04 12:45:00,173.97,174.02,173.77,173.78,8238.0,151.7232,151.7668,151.5488,151.5575,8238.0
2016-10-04 12:50:00,173.78,173.85,173.59,173.59,17298.0,151.5575,151.6185,151.3918,151.3918,17298.0
2016-10-04 12:55:00,173.63,173.7,173.54,173.69,6323.0,151.4267,151.4877,151.3482,151.479,6323.0
2016-10-04 13:00:00,173.68,173.81,173.62,173.62,7431.0,151.4703,151.5836,151.4179,151.4179,7431.0
2016-10-04 13:05:00,173.66,173.68,173.4,173.44,11210.0,151.4528,151.4703,151.2261,151.261,11210.0
2016-10-04 13:10:00,173.41,173.58,173.41,173.58,5228.0,151.2348,151.3831,151.2348,151.3831,5228.0
2016-10-04 13:15:00,173.56,173.6,173.51,173.56,8161.0,151.3656,151.4005,151.322,151.3656,8161.0
2016-10-04 13:20:00,173.62,173.67,173.09,173.1,19682.0,151.4179,151.4616,150.9557,150.9644,19682.0
2016-10-04 13:25:00,173.13,173.2,172.97,173.18,10894.0,150.9906,151.0517,150.8511,151.0342,10894.0
2016-10-04 13:30:00,173.25,173.35,173.2,173.34,10633.0,151.0953,151.1825,151.0517,151.1737,10633.0
2016-10-04 13:35:00,173.36,173.41,173.26,173.32,9802.0,151.1912,151.2348,151.104,151.1563,9802.0
2016-10-04 13:40:00,173.33,173.35,173.23,173.33,8020.0,151.165,151.1825,151.0778,151.165,8020.0
2016-10-04 13:45:00,173.4,173.5,173.39,173.5,8536.0,151.2261,151.3133,151.2174,151.3133,8536.0
2016-10-04 13:50:00,173.53,173.53,173.28,173.31,6813.0,151.3395,151.3395,151.1214,151.1476,6813.0
2016-10-04 13:55:00,173.33,173.45,173.29,173.29,4528.0,151.165,151.2697,151.1301,151.1301,4528.0
2016-10-04 14:00:00,173.28,173.5,173.25,173.5,6249.0,151.1214,151.3133,151.0953,151.3133,6249.0
2016-10-04 14:05:00,173.5,173.65,173.5,173.53,9232.0,151.3133,151.4441,151.3133,151.3395,9232.0
2016-10-04 14:10:00,173.51,173.51,173.37,173.42,7745.0,151.322,151.322,151.1999,151.2435,7745.0
2016-10-04 14:15:00,173.41,173.49,173.33,173.37,7824.0,151.2348,151.3046,151.165,151.1999,7824.0
2016-10-04 14:20:00,173.35,173.38,173.04,173.29,20591.0,151.1825,151.2086,150.9121,151.1301,20591.0
2016-10-04 14:25:00,173.26,173.29,173.06,173.21,7215.0,151.104,151.1301,150.9296,151.0604,7215.0
2016-10-04 14:30:00,173.22,173.4,173.19,173.4,4546.0,151.0691,151.2261,151.0429,151.2261,4546.0
2016-10-04 14:35:00,173.35,173.42,173.3,173.39,7748.0,151.1825,151.2435,151.1389,151.2174,7748.0
2016-10-04 14:40:00,173.38,173.5,173.28,173.35,6480.0,151.2086,151.3133,151.1214,151.1825,6480.0
2016-10-04 14:45:00,173.36,173.48,173.21,173.26,5482.0,151.1912,151.2958,151.0604,151.104,5482.0
2016-10-04 14:50:00,173.24,173.39,173.21,173.37,2619.0,151.0865,151.2174,151.0604,151.1999,2619.0
2016-10-04 14:55:00,173.36,173.36,173.1,173.11,8650.0,151.1912,151.1912,150.9644,150.9732,8650.0
2016-10-04 15:00:00,173.08,173.1,172.96,173.04,16143.0,150.947,150.9644,150.8423,150.9121,16143.0
2016-10-04 15:05:00,173.02,173.03,172.89,172.89,17421.0,150.8947,150.9034,150.7813,150.7813,17421.0
2016-10-04 15:10:00,172.9,172.95,172.87,172.87,13748.0,150.79,150.8336,150.7639,150.7639,13748.0
2016-10-04 15:15:00,172.88,172.98,172.87,172.98,15863.0,150.7726,150.8598,150.7639,150.8598,15863.0
2016-10-04 15:20:00,173.0,173.05,172.86,172.97,39273.0,150.8772,150.9208,150.7551,150.8511,39273.0
2016-10-04 15:25:00,172.93,173.29,172.92,173.27,20534.0,150.8162,151.1301,150.8075,151.1127,20534.0
2016-10-04 15:30:00,173.29,173.46,173.24,173.44,21540.0,151.1301,151.2784,151.0865,151.261,21540.0
2016-10-04 15:35:00,173.44,173.5,173.33,173.48,17644.0,151.261,151.3133,151.165,151.2958,17644.0
2016-10-04 15:40:00,173.47,173.49,173.37,173.37,18007.0,151.2871,151.3046,151.1999,151.1999,18007.0
2016-10-04 15:45:00,173.35,173.46,173.3,173.32,26432.0,151.1825,151.2784,151.1389,151.1563,26432.0
2016-10-04 15:50:00,173.31,173.48,173.24,173.47,37541.0,151.1476,151.2958,151.0865,151.2871,37541.0
2016-10-04 15:55:00,173.49,173.67,173.33,173.57,157664.0,151.3046,151.4616,151.165,151.3743,157664.0
2016-10-05 09:30:00,174.89,175.0,174.11,174.42,29886.0,152.5255,152.6215,151.8453,152.1156,29886.0
2016-10-05 09:35:00,174.43,175.05,174.43,175.01,27234.0,152.1244,152.6651,152.1244,152.6302,27234.0
2016-10-05 09:40:00,174.95,175.26,174.62,174.69,29505.0,152.5779,152.8482,152.2901,152.3511,29505.0
2016-10-05 09:45:00,174.77,174.78,173.95,174.01,19000.0,152.4209,152.4296,151.7057,151.7581,19000.0
2016-10-05 09:50:00,173.99,174.55,173.99,174.55,8120.0,151.7406,152.229,151.7406,152.229,8120.0
2016-10-05 09:55:00,174.53,174.8,174.1,174.13,11393.0,152.2116,152.447,151.8366,151.8627,11393.0
2016-10-05 10:00:00,174.16,174.39,174.01,174.39,8724.0,151.8889,152.0895,151.7581,152.0895,8724.0
2016-10-05 10:05:00,174.39,174.39,173.99,174.04,14457.0,152.0895,152.0895,151.7406,151.7842,14457.0
2016-10-05 10:10:00,174.09,174.25,174.03,174.19,26271.0,151.8278,151.9674,151.7755,151.9151,26271.0
2016-10-05 10:15:00,174.18,174.52,174.15,174.47,15995.0,151.9063,152.2029,151.8802,152.1592,15995.0
2016-10-05 10:20:00,174.47,174.58,174.43,174.5,2700.0,152.1592,152.2552,152.1244,152.1854,2700.0
2016-10-05 10:25:00,174.5,174.62,174.29,174.4,4010.0,152.1854,152.2901,152.0023,152.0982,4010.0
2016-10-05 10:30:00,174.32,174.35,173.94,173.99,10072.0,152.0284,152.0546,151.697,151.7406,10072.0
2016-10-05 10:35:00,174.1,174.24,174.04,174.14,6599.0,151.8366,151.9587,151.7842,151.8714,6599.0
2016-10-05 10:40:00,174.12,174.19,174.05,174.19,10394.0,151.854,151.9151,151.793,151.9151,10394.0
2016-10-05 10:45:00,174.22,174.22,174.05,174.05,10550.0,151.9412,151.9412,151.793,151.793,10550.0
2016-10-05 10:50:00,174.05,174.08,173.84,174.0,29382.0,151.793,151.8191,151.6098,151.7494,29382.0
2016-10-05 10:55:00,174.0,174.44,173.97,174.42,10664.0,151.7494,152.1331,151.7232,152.1156,10664.0
2016-10-05 11:00:00,174.39,174.41,174.18,174.34,6611.0,152.0895,152.1069,151.9063,152.0459,6611.0
2016-10-05 11:05:00,174.37,174.46,174.22,174.33,10979.0,152.072,152.1505,151.9412,152.0372,10979.0
2016-10-05 11:10:00,174.38,174.38,174.15,174.19,9304.0,152.0808,152.0808,151.8802,151.9151,9304.0
2016-10-05 11:15:00,174.23,174.25,174.14,174.14,3758.0,151.9499,151.9674,151.8714,151.8714,3758.0
2016-10-05 11:20:00,174.15,174.33,174.14,174.29,7491.0,151.8802,152.0372,151.8714,152.0023,7491.0
2016-10-05 11:25:00,174.33,174.48,174.26,174.29,10886.0,152.0372,152.168,151.9761,152.0023,10886.0
2016-10-05 11:30:00,174.32,174.35,174.11,174.12,5800.0,152.0284,152.0546,151.8453,151.854,5800.0
2016-10-05 11:35:00,174.14,174.27,173.93,174.27,6307.0,151.8714,151.9848,151.6883,151.9848,6307.0
2016-10-05 11:40:00,174.24,174.38,174.1,174.38,6801.0,151.9587,152.0808,151.8366,152.0808,6801.0
2016-10-05 11:45:00,174.41,174.47,174.35,174.47,2506.0,152.1069,152.1592,152.0546,152.1592,2506.0
2016-10-05 11:50:00,174.47,174.55,174.3,174.4,21822.0,152.1592,152.229,152.011,152.0982,21822.0
2016-10-05 11:55:00,174.44,174.47,174.31,174.39,2800.0,152.1331,152.1592,152.0197,152.0895,2800.0
2016-10-05 12:00:00,174.31,174.5,174.31,174.37,17816.0,152.0197,152.1854,152.0197,152.072,17816.0
2016-10-05 12:05:00,174.38,174.52,174.38,174.48,21092.0,152.0808,152.2029,152.0808,152.168,21092.0
2016-10-05 12:10:00,174.51,174.72,174.49,174.62,18977.0,152.1941,152.3773,152.1767,152.2901,18977.0
2016-10-05 12:15:00,174.6,174.63,174.42,174.62,16640.0,152.2726,152.2988,152.1156,152.2901,16640.0
2016-10-05 12:20:00,174.57,174.57,174.45,174.46,2800.0,152.2465,152.2465,152.1418,152.1505,2800.0
2016-10-05 12:25:00,174.46,174.56,174.44,174.5,2607.0,152.1505,152.2377,152.1331,152.1854,2607.0
2016-10-05 12:30:00,174.48,174.58,174.48,174.58,5003.0,152.168,152.2552,152.168,152.2552,5003.0
2016-10-05 12:35:00,174.57,174.72,174.57,174.64,10260.0,152.2465,152.3773,152.2465,152.3075,10260.0
2016-10-05 12:40:00,174.65,174.7,174.63,174.68,7547.0,152.3162,152.3598,152.2988,152.3424,7547.0
2016-10-05 12:45:00,174.65,174.68,174.54,174.58,4750.0,152.3162,152.3424,152.2203,152.2552,4750.0
2016-10-05 12:50:00,174.63,174.67,174.54,174.57,4004.0,152.2988,152.3337,152.2203,152.2465,4004.0
2016-10-05 12:55:00,174.54,174.67,174.53,174.59,2700.0,152.2203,152.3337,152.2116,152.2639,2700.0
2016-10-05 13:00:00,174.64,174.65,174.58,174.58,6349.0,152.3075,152.3162,152.2552,152.2552,6349.0
2016-10-05 13:05:00,174.58,174.61,174.56,174.56,2921.0,152.2552,152.2813,152.2377,152.2377,2921.0
2016-10-05 13:10:00,174.56,174.56,174.23,174.23,6625.0,152.2377,152.2377,151.9499,151.9499,6625.0
2016-10-05 13:15:00,174.3,174.41,174.25,174.39,4464.0,152.011,152.1069,151.9674,152.0895,4464.0
2016-10-05 13:20:00,174.41,174.45,174.39,174.42,3000.0,152.1069,152.1418,152.0895,152.1156,3000.0
2016-10-05 13:25:00,174.45,174.48,174.4,174.41,6554.0,152.1418,152.168,152.0982,152.1069,6554.0
2016-10-05 13:30:00,174.4,174.43,174.3,174.42,6392.0,152.0982,152.1244,152.011,152.1156,6392.0
2016-10-05 13:35:00,174.46,174.51,174.46,174.46,3210.0,152.1505,152.1941,152.1505,152.1505,3210.0
2016-10-05 13:40:00,174.48,174.52,174.44,174.49,9006.0,152.168,152.2029,152.1331,152.1767,9006.0
2016-10-05 13:45:00,174.47,174.5,174.41,174.47,2800.0,152.1592,152.1854,152.1069,152.1592,2800.0
2016-10-05 13:50:00,174.52,174.53,174.42,174.47,4638.0,152.2029,152.2116,152.1156,152.1592,4638.0
2016-10-05 13:55:00,174.47,174.54,174.3,174.3,9270.0,152.1592,152.2203,152.011,152.011,9270.0
2016-10-05 14:00:00,174.33,174.39,174.22,174.22,6200.0,152.0372,152.0895,151.9412,151.9412,6200.0
2016-10-05 14:05:00,174.21,174.21,174.12,174.2,4608.0,151.9325,151.9325,151.854,151.9238,4608.0
2016-10-05 14:10:00,174.19,174.31,174.19,174.2,10615.0,151.9151,152.0197,151.9151,151.9238,10615.0
2016-10-05 14:15:00,174.24,174.24,174.14,174.19,7534.0,151.9587,151.9587,151.8714,151.9151,7534.0
2016-10-05 14:20:00,174.2,174.34,174.2,174.32,7202.0,151.9238,152.0459,151.9238,152.0284,7202.0
2016-10-05 14:25:00,174.38,174.47,174.28,174.47,24064.0,152.0808,152.1592,151.9935,152.1592,24064.0
2016-10-05 14:30:00,174.47,174.56,174.44,174.5,23483.0,152.1592,152.2377,152.1331,152.1854,23483.0
2016-10-05 14:35:00,174.5,174.52,174.22,174.22,12942.0,152.1854,152.2029,151.9412,151.9412,12942.0
2016-10-05 14:40:00,174.2,174.33,174.2,174.27,7749.0,151.9238,152.0372,151.9238,151.9848,7749.0
2016-10-05 14:45:00,174.24,174.29,174.22,174.24,4582.0,151.9587,152.0023,151.9412,151.9587,4582.0
2016-10-05 14:50:00,174.24,174.24,174.1,174.1,7812.0,151.9587,151.9587,151.8366,151.8366,7812.0
2016-10-05 14:55:00,174.12,174.28,174.05,174.28,9753.0,151.854,151.9935,151.793,151.9935,9753.0
2016-10-05 15:00:00,174.28,174.37,174.28,174.37,7371.0,151.9935,152.072,151.9935,152.072,7371.0
2016-10-05 15:05:00,174.41,174.41,174.28,174.4,7423.0,152.1069,152.1069,151.9935,152.0982,7423.0
2016-10-05 15:10:00,174.39,174.44,174.22,174.27,8845.0,152.0895,152.1331,151.9412,151.9848,8845.0
2016-10-05 15:15:00,174.27,174.32,174.15,174.2,9389.0,151.9848,152.0284,151.8802,151.9238,9389.0
2016-10-05 15:20:00,174.18,174.21,174.06,174.17,16826.0,151.9063,151.9325,151.8017,151.8976,16826.0
2016-10-05 15:25:00,174.16,174.2,174.05,174.09,13754.0,151.8889,151.9238,151.793,151.8278,13754.0
2016-10-05 15:30:00,174.07,174.25,174.06,174.25,17943.0,151.8104,151.9674,151.8017,151.9674,17943.0
2016-10-05 15:35:00,174.27,174.32,174.21,174.21,18291.0,151.9848,152.0284,151.9325,151.9325,18291.0
2016-10-05 15:40:00,174.25,174.33,174.13,174.29,14876.0,151.9674,152.0372,151.8627,152.0023,14876.0
2016-10-05 15:45:00,174.31,174.33,174.09,174.18,28741.0,152.0197,152.0372,151.8278,151.9063,28741.0
2016-10-05 15:50:00,174.18,174.29,174.09,174.09,33233.0,151.9063,152.0023,151.8278,151.8278,33233.0
2016-10-05 15:55:00,174.11,174.34,174.1,174.18,64969.0,151.8453,152.0459,151.8366,151.9063,64969.0
2016-10-06 09:30:00,174.33,174.33,173.5,173.76,19249.0,152.0372,152.0372,151.3133,151.54,19249.0
2016-10-06 09:35:00,173.67,173.69,173.26,173.41,6412.0,151.4616,151.479,151.104,151.2348,6412.0
2016-10-06 09:40:00,173.4,173.8,173.31,173.64,6704.0,151.2261,151.5749,151.1476,151.4354,6704.0
2016-10-06 09:45:00,173.77,173.82,173.52,173.6,10325.0,151.5488,151.5924,151.3307,151.4005,10325.0
2016-10-06 09:50:00,173.63,173.72,173.47,173.47,6884.0,151.4267,151.5052,151.2871,151.2871,6884.0
2016-10-06 09:55:00,173.42,173.63,173.33,173.33,9332.0,151.2435,151.4267,151.165,151.165,9332.0
2016-10-06 10:00:00,173.33,173.57,173.27,173.52,8699.0,151.165,151.3743,151.1127,151.3307,8699.0
2016-10-06 10:05:00,173.54,173.54,173.21,173.33,8122.0,151.3482,151.3482,151.0604,151.165,8122.0
2016-10-06 10:10:00,173.32,173.4,173.2,173.31,4654.0,151.1563,151.2261,151.0517,151.1476,4654.0
2016-10-06 10:15:00,173.27,173.46,173.08,173.4,9070.0,151.1127,151.2784,150.947,151.2261,9070.0
2016-10-06 10:20:00,173.46,173.47,173.11,173.21,7122.0,151.2784,151.2871,150.9732,151.0604,7122.0
2016-10-06 10:25:00,173.22,173.22,173.08,173.13,7417.0,151.0691,151.0691,150.947,150.9906,7417.0
2016-10-06 10:30:00,173.1,173.1,172.82,172.92,16107.0,150.9644,150.9644,150.7202,150.8075,16107.0
2016-10-06 10:35:00,172.88,172.9,172.74,172.78,12335.0,150.7726,150.79,150.6505,150.6854,12335.0
2016-10-06 10:40:00,172.77,172.83,172.65,172.69,6026.0,150.6766,150.729,150.572,150.6069,6026.0
2016-10-06 10:45:00,172.69,172.9,172.67,172.88,8300.0,150.6069,150.79,150.5894,150.7726,8300.0
2016-10-06 10:50:00,172.87,172.91,172.72,172.74,4758.0,150.7639,150.7987,150.633,150.6505,4758.0
2016-10-06 10:55:00,172.72,172.79,172.64,172.64,7124.0,150.633,150.6941,150.5633,150.5633,7124.0
2016-10-06 11:00:00,172.65,172.76,172.62,172.76,4192.0,150.572,150.6679,150.5458,150.6679,4192.0
2016-10-06 11:05:00,172.81,172.82,172.51,172.57,15647.0,150.7115,150.7202,150.4499,150.5022,15647.0
2016-10-06 11:10:00,172.53,172.63,172.46,172.46,4559.0,150.4673,150.5545,150.4063,150.4063,4559.0
2016-10-06 11:15:00,172.42,172.58,172.41,172.53,4503.0,150.3714,150.5109,150.3627,150.4673,4503.0
2016-10-06 11:20:00,172.5,172.56,172.45,172.56,4904.0,150.4412,150.4935,150.3976,150.4935,4904.0
2016-10-06 11:25:00,172.53,172.81,172.52,172.81,8533.0,150.4673,150.7115,150.4586,150.7115,8533.0
2016-10-06 11:30:00,172.81,172.88,172.74,172.85,4899.0,150.7115,150.7726,150.6505,150.7464,4899.0
2016-10-06 11:35:00,172.85,172.88,172.73,172.79,4615.0,150.7464,150.7726,150.6418,150.6941,4615.0
2016-10-06 11:40:00,172.82,172.82,172.41,172.46,7971.0,150.7202,150.7202,150.3627,150.4063,7971.0
2016-10-06 11:45:00,172.46,172.84,172.41,172.74,7721.0,150.4063,150.7377,150.3627,150.6505,7721.0
2016-10-06 11:50:00,172.8,173.0,172.79,172.89,10773.0,150.7028,150.8772,150.6941,150.7813,10773.0
2016-10-06 11:55:00,172.85,172.85,172.62,172.63,6900.0,150.7464,150.7464,150.5458,150.5545,6900.0
2016-10-06 12:00:00,172.7,172.87,172.68,172.86,3373.0,150.6156,150.7639,150.5981,150.7551,3373.0
2016-10-06 12:05:00,172.91,173.01,172.72,172.78,5053.0,150.7987,150.8859,150.633,150.6854,5053.0
2016-10-06 12:10:00,172.72,172.74,172.61,172.71,4153.0,150.633,150.6505,150.5371,150.6243,4153.0
2016-10-06 12:15:00,172.69,172.73,172.63,172.7,3569.0,150.6069,150.6418,150.5545,150.6156,3569.0
2016-10-06 12:20:00,172.65,172.95,172.65,172.91,3989.0,150.572,150.8336,150.572,150.7987,3989.0
2016-10-06 12:25:00,172.87,173.05,172.87,173.05,6050.0,150.7639,150.9208,150.7639,150.9208,6050.0
2016-10-06 12:30:00,173.05,173.09,172.95,172.95,3753.0,150.9208,150.9557,150.8336,150.8336,3753.0
2016-10-06 12:35:00,172.96,172.98,172.8,172.8,3713.0,150.8423,150.8598,150.7028,150.7028,3713.0
2016-10-06 12:40:00,172.8,172.94,172.8,172.86,2383.0,150.7028,150.8249,150.7028,150.7551,2383.0
2016-10-06 12:45:00,172.87,173.06,172.85,173.04,21097.0,150.7639,150.9296,150.7464,150.9121,21097.0
2016-10-06 12:50:00,173.03,173.18,173.03,173.18,4403.0,150.9034,151.0342,150.9034,151.0342,4403.0
2016-10-06 12:55:00,173.19,173.21,173.15,173.17,1784.0,151.0429,151.0604,151.008,151.0255,1784.0
2016-10-06 13:00:00,173.18,173.3,173.18,173.28,14268.0,151.0342,151.1389,151.0342,151.1214,14268.0
2016-10-06 13:05:00,173.3,173.36,173.16,173.17,23388.0,151.1389,151.1912,151.0168,151.0255,23388.0
2016-10-06 13:10:00,173.14,173.14,173.0,173.03,4687.0,150.9993,150.9993,150.8772,150.9034,4687.0
2016-10-06 13:15:00,173.04,173.06,173.01,173.05,2873.0,150.9121,150.9296,150.8859,150.9208,2873.0
2016-10-06 13:20:00,173.05,173.12,173.0,173.06,5336.0,150.9208,150.9819,150.8772,150.9296,5336.0
2016-10-06 13:25:00,173.05,173.19,173.04,173.12,24439.0,150.9208,151.0429,150.9121,150.9819,24439.0
2016-10-06 13:30:00,173.14,173.28,173.13,173.24,21615.0,150.9993,151.1214,150.9906,151.0865,21615.0
2016-10-06 13:35:00,173.25,173.26,173.21,173.26,5200.0,151.0953,151.104,151.0604,151.104,5200.0
2016-10-06 13:40:00,173.26,173.3,173.24,173.3,2500.0,151.104,151.1389,151.0865,151.1389,2500.0
2016-10-06 13:45:00,173.3,173.36,173.3,173.31,6013.0,151.1389,151.1912,151.1389,151.1476,6013.0
2016-10-06 13:50:00,173.29,173.38,173.28,173.32,4894.0,151.1301,151.2086,151.1214,151.1563,4894.0
2016-10-06 13:55:00,173.29,173.29,173.16,173.17,6793.0,151.1301,151.1301,151.0168,151.0255,6793.0
2016-10-06 14:00:00,173.16,173.34,173.15,173.33,4523.0,151.0168,151.1737,151.008,151.165,4523.0
2016-10-06 14:05:00,173.31,173.35,173.25,173.26,7284.0,151.1476,151.1825,151.0953,151.104,7284.0
2016-10-06 14:10:00,173.27,173.31,173.25,173.29,3745.0,151.1127,151.1476,151.0953,151.1301,3745.0
2016-10-06 14:15:00,173.28,173.28,173.14,173.18,3705.0,151.1214,151.1214,150.9993,151.0342,3705.0
2016-10-06 14:20:00,173.18,173.2,173.11,173.16,8223.0,151.0342,151.0517,150.9732,151.0168,8223.0
2016-10-06 14:25:00,173.17,173.22,173.12,173.16,6243.0,151.0255,151.0691,150.9819,151.0168,6243.0
2016-10-06 14:30:00,173.16,173.16,173.01,173.01,7944.0,151.0168,151.0168,150.8859,150.8859,7944.0
2016-10-06 14:35:00,173.05,173.07,172.99,173.02,9283.0,150.9208,150.9383,150.8685,150.8947,9283.0
2016-10-06 14:40:00,173.02,173.02,172.94,172.98,6251.0,150.8947,150.8947,150.8249,150.8598,6251.0
2016-10-06 14:45:00,172.96,172.98,172.82,172.9,4608.0,150.8423,150.8598,150.7202,150.79,4608.0
2016-10-06 14:50:00,172.88,172.97,172.86,172.94,5532.0,150.7726,150.8511,150.7551,150.8249,5532.0
2016-10-06 14:55:00,172.94,172.96,172.88,172.94,10293.0,150.8249,150.8423,150.7726,150.8249,10293.0
2016-10-06 15:00:00,172.95,173.08,172.95,173.07,11054.0,150.8336,150.947,150.8336,150.9383,11054.0
2016-10-06 15:05:00,173.08,173.11,172.96,172.98,11835.0,150.947,150.9732,150.8423,150.8598,11835.0
2016-10-06 15:10:00,172.99,173.02,172.94,173.01,7743.0,150.8685,150.8947,150.8249,150.8859,7743.0
2016-10-06 15:15:00,173.03,173.11,172.77,172.77,10904.0,150.9034,150.9732,150.6766,150.6766,10904.0
2016-10-06 15:20:00,172.79,172.83,172.76,172.81,4916.0,150.6941,150.729,150.6679,150.7115,4916.0
2016-10-06 15:25:00,172.81,172.82,172.76,172.76,15959.0,150.7115,150.7202,150.6679,150.6679,15959.0
2016-10-06 15:30:00,172.75,172.94,172.72,172.93,18249.0,150.6592,150.8249,150.633,150.8162,18249.0
2016-10-06 15:35:00,172.94,172.95,172.8,172.82,21870.0,150.8249,150.8336,150.7028,150.7202,21870.0
2016-10-06 15:40:00,172.8,172.9,172.8,172.88,16401.0,150.7028,150.79,150.7028,150.7726,16401.0
2016-10-06 15:45:00,172.89,172.9,172.84,172.89,31300.0,150.7813,150.79,150.7377,150.7813,31300.0
2016-10-06 15:50:00,172.87,172.93,172.78,172.88,23760.0,150.7639,150.8162,150.6854,150.7726,23760.0
2016-10-06 15:55:00,172.89,173.17,172.89,173.07,87602.0,150.7813,151.0255,150.7813,150.9383,87602.0
2016-10-07 09:30:00,172.62,173.0,172.62,172.8,20706.0,150.5458,150.8772,150.5458,150.7028,20706.0
2016-10-07 09:35:00,172.95,172.95,172.6,172.81,3438.0,150.8336,150.8336,150.5284,150.7115,3438.0
2016-10-07 09:40:00,172.78,172.82,172.43,172.62,5530.0,150.6854,150.7202,150.3801,150.5458,5530.0
2016-10-07 09:45:00,172.62,172.66,172.31,172.66,9531.0,150.5458,150.5807,150.2755,150.5807,9531.0
2016-10-07 09:50:00,172.52,172.79,172.49,172.74,6159.0,150.4586,150.6941,150.4324,150.6505,6159.0
2016-10-07 09:55:00,172.68,172.68,172.46,172.6,12784.0,150.5981,150.5981,150.4063,150.5284,12784.0
2016-10-07 10:00:00,172.55,172.69,172.38,172.59,10130.0,150.4848,150.6069,150.3365,150.5197,10130.0
2016-10-07 10:05:00,172.6,172.65,172.44,172.61,12578.0,150.5284,150.572,150.3888,150.5371,12578.0
2016-10-07 10:10:00,172.66,172.69,172.54,172.61,29059.0,150.5807,150.6069,150.4761,150.5371,29059.0
2016-10-07 10:15:00,172.58,172.61,172.43,172.57,8896.0,150.5109,150.5371,150.3801,150.5022,8896.0
2016-10-07 10:20:00,172.56,172.67,172.52,172.63,10548.0,150.4935,150.5894,150.4586,150.5545,10548.0
2016-10-07 10:25:00,172.69,172.84,172.67,172.76,15384.0,150.6069,150.7377,150.5894,150.6679,15384.0
2016-10-07 10:30:00,172.7,172.77,172.61,172.64,6224.0,150.6156,150.6766,150.5371,150.5633,6224.0
2016-10-07 10:35:00,172.64,173.0,172.62,172.94,17015.0,150.5633,150.8772,150.5458,150.8249,17015.0
2016-10-07 10:40:00,172.91,172.98,172.75,172.77,13783.0,150.7987,150.8598,150.6592,150.6766,13783.0
2016-10-07 10:45:00,172.72,172.86,172.71,172.74,6425.0,150.633,150.7551,150.6243,150.6505,6425.0
2016-10-07 10:50:00,172.72,172.78,172.66,172.75,7818.0,150.633,150.6854,150.5807,150.6592,7818.0
2016-10-07 10:55:00,172.66,172.68,172.63,172.66,3113.0,150.5807,150.5981,150.5545,150.5807,3113.0
2016-10-07 11:00:00,172.61,172.68,172.51,172.62,9925.0,150.5371,150.5981,150.4499,150.5458,9925.0
2016-10-07 11:05:00,172.67,172.72,172.65,172.69,2604.0,150.5894,150.633,150.572,150.6069,2604.0
2016-10-07 11:10:00,172.7,172.71,172.6,172.65,9779.0,150.6156,150.6243,150.5284,150.572,9779.0
2016-10-07 11:15:00,172.65,172.73,172.6,172.71,4687.0,150.572,150.6418,150.5284,150.6243,4687.0
2016-10-07 11:20:00,172.68,172.68,172.6,172.62,6118.0,150.5981,150.5981,150.5284,150.5458,6118.0
2016-10-07 11:25:00,172.62,172.67,172.6,172.64,4861.0,150.5458,150.5894,150.5284,150.5633,4861.0
2016-10-07 11:30:00,172.62,172.69,172.5,172.59,15301.0,150.5458,150.6069,150.4412,150.5197,15301.0
2016-10-07 11:35:00,172.54,172.61,172.12,172.15,41981.0,150.4761,150.5371,150.1098,150.1359,41981.0
2016-10-07 11:40:00,172.17,172.17,171.74,171.81,14943.0,150.1534,150.1534,149.7784,149.8394,14943.0
2016-10-07 11:45:00,171.78,171.91,171.72,171.84,6381.0,149.8132,149.9266,149.7609,149.8656,6381.0
2016-10-07 11:50:00,171.84,172.07,171.82,171.99,4994.0,149.8656,150.0662,149.8481,149.9964,4994.0
2016-10-07 11:55:00,172.01,172.28,172.01,172.21,15823.0,150.0138,150.2493,150.0138,150.1883,15823.0
2016-10-07 12:00:00,172.22,172.48,172.18,172.2,34237.0,150.197,150.4237,150.1621,150.1795,34237.0
2016-10-07 12:05:00,172.21,172.3,172.1,172.24,9784.0,150.1883,150.2667,150.0923,150.2144,9784.0
2016-10-07 12:10:00,172.31,172.32,172.1,172.25,11147.0,150.2755,150.2842,150.0923,150.2231,11147.0
2016-10-07 12:15:00,172.25,172.25,172.08,172.14,10675.0,150.2231,150.2231,150.0749,150.1272,10675.0
2016-10-07 12:20:00,172.15,172.31,172.11,172.23,6998.0,150.1359,150.2755,150.101,150.2057,6998.0
2016-10-07 12:25:00,172.12,172.26,172.11,172.19,5202.0,150.1098,150.2319,150.101,150.1708,5202.0
2016-10-07 12:30:00,172.24,172.39,172.19,172.38,3689.0,150.2144,150.3452,150.1708,150.3365,3689.0
2016-10-07 12:35:00,172.26,172.34,172.22,172.29,1900.0,150.2319,150.3016,150.197,150.258,1900.0
2016-10-07 12:40:00,172.19,172.25,172.13,172.16,15540.0,150.1708,150.2231,150.1185,150.1446,15540.0
2016-10-07 12:45:00,172.22,172.39,172.18,172.39,3047.0,150.197,150.3452,150.1621,150.3452,3047.0
2016-10-07 12:50:00,172.33,172.36,172.1,172.13,22461.0,150.2929,150.3191,150.0923,150.1185,22461.0
2016-10-07 12:55:00,172.19,172.28,172.13,172.25,9846.0,150.1708,150.2493,150.1185,150.2231,9846.0
2016-10-07 13:00:00,172.2,172.29,172.06,172.23,7174.0,150.1795,150.258,150.0574,150.2057,7174.0
2016-10-07 13:05:00,172.24,172.24,172.13,172.21,6900.0,150.2144,150.2144,150.1185,150.1883,6900.0
2016-10-07 13:10:00,172.19,172.25,172.1,172.24,6491.0,150.1708,150.2231,150.0923,150.2144,6491.0
2016-10-07 13:15:00,172.23,172.23,172.09,172.17,3705.0,150.2057,150.2057,150.0836,150.1534,3705.0
2016-10-07 13:20:00,172.17,172.25,172.1,172.11,11200.0,150.1534,150.2231,150.0923,150.101,11200.0
2016-10-07 13:25:00,172.12,172.5,172.1,172.47,13215.0,150.1098,150.4412,150.0923,150.415,13215.0
2016-10-07 13:30:00,172.44,172.55,172.42,172.55,4352.0,150.3888,150.4848,150.3714,150.4848,4352.0
2016-10-07 13:35:00,172.59,172.67,172.51,172.64,12669.0,150.5197,150.5894,150.4499,150.5633,12669.0
2016-10-07 13:40:00,172.67,172.77,172.65,172.7,8779.0,150.5894,150.6766,150.572,150.6156,8779.0
2016-10-07 13:45:00,172.7,172.79,172.7,172.75,5048.0,150.6156,150.6941,150.6156,150.6592,5048.0
2016-10-07 13:50:00,172.78,172.8,172.72,172.8,1322.0,150.6854,150.7028,150.633,150.7028,1322.0
2016-10-07 13:55:00,172.78,172.79,172.61,172.67,5071.0,150.6854,150.6941,150.5371,150.5894,5071.0
2016-10-07 14:00:00,172.68,172.77,172.67,172.75,4604.0,150.5981,150.6766,150.5894,150.6592,4604.0
2016-10-07 14:05:00,172.74,172.74,172.61,172.65,6195.0,150.6505,150.6505,150.5371,150.572,6195.0
2016-10-07 14:10:00,172.67,172.86,172.65,172.76,9404.0,150.5894,150.7551,150.572,150.6679,9404.0
2016-10-07 14:15:00,172.77,172.77,172.69,172.71,4753.0,150.6766,150.6766,150.6069,150.6243,4753.0
2016-10-07 14:20:00,172.74,172.75,172.7,172.7,2495.0,150.6505,150.6592,150.6156,150.6156,2495.0
2016-10-07 14:25:00,172.73,172.74,172.68,172.74,6190.0,150.6418,150.6505,150.5981,150.6505,6190.0
2016-10-07 14:30:00,172.68,172.81,172.68,172.81,3025.0,150.5981,150.7115,150.5981,150.7115,3025.0
2016-10-07 14:35:00,172.8,172.81,172.73,172.77,5192.0,150.7028,150.7115,150.6418,150.6766,5192.0
2016-10-07 14:40:00,172.77,172.79,172.74,172.76,3722.0,150.6766,150.6941,150.6505,150.6679,3722.0
2016-10-07 14:45:00,172.75,172.82,172.64,172.67,11664.0,150.6592,150.7202,150.5633,150.5894,11664.0
2016-10-07 14:50:00,172.64,172.81,172.64,172.74,13524.0,150.5633,150.7115,150.5633,150.6505,13524.0
2016-10-07 14:55:00,172.77,172.93,172.75,172.9,12205.0,150.6766,150.8162,150.6592,150.79,12205.0
2016-10-07 15:00:00,172.92,172.92,172.68,172.74,16642.0,150.8075,150.8075,150.5981,150.6505,16642.0
2016-10-07 15:05:00,172.72,172.72,172.6,172.63,7327.0,150.633,150.633,150.5284,150.5545,7327.0
2016-10-07 15:10:00,172.63,172.8,172.61,172.78,10253.0,150.5545,150.7028,150.5371,150.6854,10253.0
2016-10-07 15:15:00,172.79,172.87,172.77,172.82,12435.0,150.6941,150.7639,150.6766,150.7202,12435.0
2016-10-07 15:20:00,172.78,172.84,172.72,172.84,14008.0,150.6854,150.7377,150.633,150.7377,14008.0
2016-10-07 15:25:00,172.84,172.96,172.82,172.89,26060.0,150.7377,150.8423,150.7202,150.7813,26060.0
2016-10-07 15:30:00,172.94,173.0,172.88,172.95,16524.0,150.8249,150.8772,150.7726,150.8336,16524.0
2016-10-07 15:35:00,172.95,173.07,172.92,173.0,15904.0,150.8336,150.9383,150.8075,150.8772,15904.0
2016-10-07 15:40:00,172.98,173.09,172.97,173.0,18596.0,150.8598,150.9557,150.8511,150.8772,18596.0
2016-10-07 15:45:00,173.0,173.06,172.94,172.94,45298.0,150.8772,150.9296,150.8249,150.8249,45298.0
2016-10-07 15:50:00,172.96,173.09,172.96,173.03,34221.0,150.8423,150.9557,150.8423,150.9034,34221.0
2016-10-07 15:55:00,173.04,173.25,172.95,173.01,87293.0,150.9121,151.0953,150.8336,150.8859,87293.0
2016-10-10 09:30:00,173.34,173.94,173.14,173.85,22809.0,151.1737,151.697,150.9993,151.6185,22809.0
2016-10-10 09:35:00,173.86,173.93,173.52,173.62,14877.0,151.6273,151.6883,151.3307,151.4179,14877.0
2016-10-10 09:40:00,173.64,173.8,173.61,173.65,6800.0,151.4354,151.5749,151.4092,151.4441,6800.0
2016-10-10 09:45:00,173.7,174.08,173.6,174.07,39300.0,151.4877,151.8191,151.4005,151.8104,39300.0
2016-10-10 09:50:00,174.1,174.14,173.91,173.95,15200.0,151.8366,151.8714,151.6709,151.7057,15200.0
2016-10-10 09:55:00,174.0,174.23,173.88,174.2,11048.0,151.7494,151.9499,151.6447,151.9238,11048.0
2016-10-10 10:00:00,174.24,174.59,174.23,174.54,16571.0,151.9587,152.2639,151.9499,152.2203,16571.0
2016-10-10 10:05:00,174.54,174.56,174.23,174.23,16945.0,152.2203,152.2377,151.9499,151.9499,16945.0
2016-10-10 10:10:00,174.19,174.19,173.19,173.5,81097.0,151.9151,151.9151,151.0429,151.3133,81097.0
2016-10-10 10:15:00,173.49,174.0,173.45,173.91,45967.0,151.3046,151.7494,151.2697,151.6709,45967.0
2016-10-10 10:20:00,173.92,174.05,173.74,173.88,48031.0,151.6796,151.793,151.5226,151.6447,48031.0
2016-10-10 10:25:00,173.9,173.94,173.78,173.78,4651.0,151.6621,151.697,151.5575,151.5575,4651.0
2016-10-10 10:30:00,173.81,174.27,173.81,174.22,18062.0,151.5836,151.9848,151.5836,151.9412,18062.0
2016-10-10 10:35:00,174.25,174.25,174.04,174.09,19532.0,151.9674,151.9674,151.7842,151.8278,19532.0
2016-10-10 10:40:00,174.08,174.2,174.08,174.18,5195.0,151.8191,151.9238,151.8191,151.9063,5195.0
2016-10-10 10:45:00,174.18,174.22,173.97,174.0,11615.0,151.9063,151.9412,151.7232,151.7494,11615.0
2016-10-10 10:50:00,173.99,174.05,173.96,173.98,5748.0,151.7406,151.793,151.7145,151.7319,5748.0
2016-10-10 10:55:00,173.96,174.01,173.89,173.96,7414.0,151.7145,151.7581,151.6534,151.7145,7414.0
2016-10-10 11:00:00,173.92,174.09,173.92,174.09,7354.0,151.6796,151.8278,151.6796,151.8278,7354.0
2016-10-10 11:05:00,174.12,174.18,174.09,174.1,5899.0,151.854,151.9063,151.8278,151.8366,5899.0
2016-10-10 11:10:00,174.13,174.14,174.02,174.08,6841.0,151.8627,151.8714,151.7668,151.8191,6841.0
2016-10-10 11:15:00,174.1,174.1,174.01,174.01,6212.0,151.8366,151.8366,151.7581,151.7581,6212.0
2016-10-10 11:20:00,174.01,174.16,173.94,174.15,13019.0,151.7581,151.8889,151.697,151.8802,13019.0
2016-10-10 11:25:00,174.13,174.28,174.1,174.23,9271.0,151.8627,151.9935,151.8366,151.9499,9271.0
2016-10-10 11:30:00,174.2,174.31,174.14,174.21,11191.0,151.9238,152.0197,151.8714,151.9325,11191.0
2016-10-10 11:35:00,174.21,174.24,174.11,174.24,12926.0,151.9325,151.9587,151.8453,151.9587,12926.0
2016-10-10 11:40:00,174.21,174.24,174.12,174.16,11374.0,151.9325,151.9587,151.854,151.8889,11374.0
2016-10-10 11:45:00,174.17,174.42,174.17,174.4,7943.0,151.8976,152.1156,151.8976,152.0982,7943.0
2016-10-10 11:50:00,174.4,174.4,174.32,174.35,3553.0,152.0982,152.0982,152.0284,152.0546,3553.0
2016-10-10 11:55:00,174.32,174.37,174.25,174.3,5229.0,152.0284,152.072,151.9674,152.011,5229.0
2016-10-10 12:00:00,174.29,174.35,174.14,174.19,6782.0,152.0023,152.0546,151.8714,151.9151,6782.0
2016-10-10 12:05:00,174.16,174.25,174.16,174.16,4850.0,151.8889,151.9674,151.8889,151.8889,4850.0
2016-10-10 12:10:00,174.18,174.22,174.08,174.09,4576.0,151.9063,151.9412,151.8191,151.8278,4576.0
2016-10-10 12:15:00,174.12,174.23,174.08,174.18,4994.0,151.854,151.9499,151.8191,151.9063,4994.0
2016-10-10 12:20:00,174.18,174.25,174.13,174.2,5071.0,151.9063,151.9674,151.8627,151.9238,5071.0
2016-10-10 12:25:00,174.19,174.19,173.95,174.02,8041.0,151.9151,151.9151,151.7057,151.7668,8041.0
2016-10-10 12:30:00,174.03,174.15,174.03,174.13,9589.0,151.7755,151.8802,151.7755,151.8627,9589.0
2016-10-10 12:35:00,174.14,174.23,174.12,174.12,9643.0,151.8714,151.9499,151.854,151.854,9643.0
2016-10-10 12:40:00,174.11,174.22,174.11,174.13,7012.0,151.8453,151.9412,151.8453,151.8627,7012.0
2016-10-10 12:45:00,174.15,174.2,174.14,174.2,4500.0,151.8802,151.9238,151.8714,151.9238,4500.0
2016-10-10 12:50:00,174.19,174.26,174.15,174.22,4900.0,151.9151,151.9761,151.8802,151.9412,4900.0
2016-10-10 12:55:00,174.19,174.32,174.18,174.3,25380.0,151.9151,152.0284,151.9063,152.011,25380.0
2016-10-10 13:00:00,174.29,174.4,174.26,174.4,9941.0,152.0023,152.0982,151.9761,152.0982,9941.0
2016-10-10 13:05:00,174.37,174.4,174.26,174.32,5272.0,152.072,152.0982,151.9761,152.0284,5272.0
2016-10-10 13:10:00,174.34,174.48,174.34,174.47,23833.0,152.0459,152.168,152.0459,152.1592,23833.0
2016-10-10 13:15:00,174.48,174.59,174.4,174.4,34713.0,152.168,152.2639,152.0982,152.0982,34713.0
2016-10-10 13:20:00,174.33,174.48,174.33,174.47,4180.0,152.0372,152.168,152.0372,152.1592,4180.0
2016-10-10 13:25:00,174.46,174.55,174.45,174.49,6837.0,152.1505,152.229,152.1418,152.1767,6837.0
2016-10-10 13:30:00,174.53,174.59,174.47,174.53,7870.0,152.2116,152.2639,152.1592,152.2116,7870.0
2016-10-10 13:35:00,174.54,174.58,174.5,174.51,3313.0,152.2203,152.2552,152.1854,152.1941,3313.0
2016-10-10 13:40:00,174.5,174.51,174.32,174.32,3448.0,152.1854,152.1941,152.0284,152.0284,3448.0
2016-10-10 13:45:00,174.32,174.44,174.32,174.44,2678.0,152.0284,152.1331,152.0284,152.1331,2678.0
2016-10-10 13:50:00,174.44,174.5,174.4,174.5,6477.0,152.1331,152.1854,152.0982,152.1854,6477.0
2016-10-10 13:55:00,174.5,174.53,174.45,174.45,7470.0,152.1854,152.2116,152.1418,152.1418,7470.0
2016-10-10 14:00:00,174.45,174.54,174.34,174.36,6511.0,152.1418,152.2203,152.0459,152.0633,6511.0
2016-10-10 14:05:00,174.33,174.39,174.3,174.36,2171.0,152.0372,152.0895,152.011,152.0633,2171.0
2016-10-10 14:10:00,174.36,174.36,174.25,174.25,8240.0,152.0633,152.0633,151.9674,151.9674,8240.0
2016-10-10 14:15:00,174.25,174.32,174.25,174.25,2922.0,151.9674,152.0284,151.9674,151.9674,2922.0
2016-10-10 14:20:00,174.27,174.27,174.2,174.23,10058.0,151.9848,151.9848,151.9238,151.9499,10058.0
2016-10-10 14:25:00,174.24,174.38,174.2,174.38,44382.0,151.9587,152.0808,151.9238,152.0808,44382.0
2016-10-10 14:30:00,174.38,174.48,174.35,174.37,18464.0,152.0808,152.168,152.0546,152.072,18464.0
2016-10-10 14:35:00,174.44,174.59,174.44,174.59,6957.0,152.1331,152.2639,152.1331,152.2639,6957.0
2016-10-10 14:40:00,174.57,174.59,174.46,174.48,5053.0,152.2465,152.2639,152.1505,152.168,5053.0
2016-10-10 14:45:00,174.5,174.51,174.44,174.49,1665.0,152.1854,152.1941,152.1331,152.1767,1665.0
2016-10-10 14:50:00,174.49,174.49,174.39,174.43,4322.0,152.1767,152.1767,152.0895,152.1244,4322.0
2016-10-10 14:55:00,174.44,174.45,174.26,174.34,5497.0,152.1331,152.1418,151.9761,152.0459,5497.0
2016-10-10 15:00:00,174.34,174.5,174.32,174.47,14152.0,152.0459,152.1854,152.0284,152.1592,14152.0
2016-10-10 15:05:00,174.47,174.48,174.33,174.34,4508.0,152.1592,152.168,152.0372,152.0459,4508.0
2016-10-10 15:10:00,174.32,174.34,174.01,174.06,7265.0,152.0284,152.0459,151.7581,151.8017,7265.0
2016-10-10 15:15:00,174.02,174.26,174.02,174.22,5718.0,151.7668,151.9761,151.7668,151.9412,5718.0
2016-10-10 15:20:00,174.19,174.26,174.17,174.26,5998.0,151.9151,151.9761,151.8976,151.9761,5998.0
2016-10-10 15:25:00,174.25,174.33,174.21,174.29,7236.0,151.9674,152.0372,151.9325,152.0023,7236.0
2016-10-10 15:30:00,174.32,174.32,174.09,174.21,13746.0,152.0284,152.0284,151.8278,151.9325,13746.0
2016-10-10 15:35:00,174.21,174.25,174.17,174.19,8403.0,151.9325,151.9674,151.8976,151.9151,8403.0
2016-10-10 15:40:00,174.2,174.27,174.17,174.18,20052.0,151.9238,151.9848,151.8976,151.9063,20052.0
2016-10-10 15:45:00,174.19,174.23,174.17,174.18,18130.0,151.9151,151.9499,151.8976,151.9063,18130.0
2016-10-10 15:50:00,174.18,174.21,174.14,174.19,37363.0,151.9063,151.9325,151.8714,151.9151,37363.0
2016-10-10 15:55:00,174.18,174.32,174.16,174.26,37744.0,151.9063,152.0284,151.8889,151.9761,37744.0
2016-10-11 09:30:00,173.8,173.91,173.25,173.44,12450.0,151.5749,151.6709,151.0953,151.261,12450.0
2016-10-11 09:35:00,173.3,173.87,173.3,173.55,16253.0,151.1389,151.636,151.1389,151.3569,16253.0
2016-10-11 09:40:00,173.45,173.77,173.42,173.46,20859.0,151.2697,151.5488,151.2435,151.2784,20859.0
2016-10-11 09:45:00,173.45,173.79,173.45,173.77,6686.0,151.2697,151.5662,151.2697,151.5488,6686.0
2016-10-11 09:50:00,173.61,173.69,173.54,173.62,2188.0,151.4092,151.479,151.3482,151.4179,2188.0
2016-10-11 09:55:00,173.59,173.87,173.54,173.78,6377.0,151.3918,151.636,151.3482,151.5575,6377.0
2016-10-11 10:00:00,173.74,173.76,173.65,173.65,5698.0,151.5226,151.54,151.4441,151.4441,5698.0
2016-10-11 10:05:00,173.67,173.79,173.57,173.77,3139.0,151.4616,151.5662,151.3743,151.5488,3139.0
2016-10-11 10:10:00,173.75,173.75,173.5,173.71,5947.0,151.5313,151.5313,151.3133,151.4964,5947.0
2016-10-11 10:15:00,173.66,173.71,173.57,173.57,4729.0,151.4528,151.4964,151.3743,151.3743,4729.0
2016-10-11 10:20:00,173.53,173.88,173.51,173.87,20482.0,151.3395,151.6447,151.322,151.636,20482.0
2016-10-11 10:25:00,173.84,173.84,173.52,173.59,8990.0,151.6098,151.6098,151.3307,151.3918,8990.0
2016-10-11 10:30:00,173.66,173.66,173.27,173.33,17203.0,151.4528,151.4528,151.1127,151.165,17203.0
2016-10-11 10:35:00,173.28,173.5,173.28,173.47,7484.0,151.1214,151.3133,151.1214,151.2871,7484.0
2016-10-11 10:40:00,173.46,173.53,173.43,173.5,3027.0,151.2784,151.3395,151.2522,151.3133,3027.0
2016-10-11 10:45:00,173.5,173.58,173.34,173.5,12111.0,151.3133,151.3831,151.1737,151.3133,12111.0
2016-10-11 10:50:00,173.52,173.53,173.31,173.51,6764.0,151.3307,151.3395,151.1476,151.322,6764.0
2016-10-11 10:55:00,173.5,173.51,173.4,173.42,6760.0,151.3133,151.322,151.2261,151.2435,6760.0
2016-10-11 11:00:00,173.38,173.42,173.11,173.24,9896.0,151.2086,151.2435,150.9732,151.0865,9896.0
2016-10-11 11:05:00,173.24,173.49,173.22,173.36,7641.0,151.0865,151.3046,151.0691,151.1912,7641.0
2016-10-11 11:10:00,173.35,173.55,173.3,173.53,3860.0,151.1825,151.3569,151.1389,151.3395,3860.0
2016-10-11 11:15:00,173.5,173.52,173.27,173.5,8574.0,151.3133,151.3307,151.1127,151.3133,8574.0
2016-10-11 11:20:00,173.5,173.56,173.45,173.55,8555.0,151.3133,151.3656,151.2697,151.3569,8555.0
2016-10-11 11:25:00,173.61,173.61,173.38,173.44,10836.0,151.4092,151.4092,151.2086,151.261,10836.0
2016-10-11 11:30:00,173.45,173.6,173.44,173.45,7077.0,151.2697,151.4005,151.261,151.2697,7077.0
2016-10-11 11:35:00,173.47,173.48,173.27,173.31,9754.0,151.2871,151.2958,151.1127,151.1476,9754.0
2016-10-11 11:40:00,173.31,173.54,173.29,173.54,4828.0,151.1476,151.3482,151.1301,151.3482,4828.0
2016-10-11 11:45:00,173.55,173.56,173.31,173.42,6899.0,151.3569,151.3656,151.1476,151.2435,6899.0
2016-10-11 11:50:00,173.36,173.43,173.27,173.4,23063.0,151.1912,151.2522,151.1127,151.2261,23063.0
2016-10-11 11:55:00,173.4,173.41,173.34,173.41,7120.0,151.2261,151.2348,151.1737,151.2348,7120.0
2016-10-11 12:00:00,173.41,173.48,173.33,173.37,2600.0,151.2348,151.2958,151.165,151.1999,2600.0
2016-10-11 12:05:00,173.31,173.45,173.31,173.45,5016.0,151.1476,151.2697,151.1476,151.2697,5016.0
2016-10-11 12:10:00,173.38,173.41,173.33,173.33,4459.0,151.2086,151.2348,151.165,151.165,4459.0
2016-10-11 12:15:00,173.39,173.56,173.35,173.56,8625.0,151.2174,151.3656,151.1825,151.3656,8625.0
2016-10-11 12:20:00,173.56,173.56,173.46,173.54,3187.0,151.3656,151.3656,151.2784,151.3482,3187.0
2016-10-11 12:25:00,173.55,173.64,173.52,173.62,6615.0,151.3569,151.4354,151.3307,151.4179,6615.0
2016-10-11 12:30:00,173.64,173.68,173.6,173.67,6220.0,151.4354,151.4703,151.4005,151.4616,6220.0
2016-10-11 12:35:00,173.65,173.77,173.6,173.75,10693.0,151.4441,151.5488,151.4005,151.5313,10693.0
2016-10-11 12:40:00,173.76,173.9,173.75,173.9,31329.0,151.54,151.6621,151.5313,151.6621,31329.0
2016-10-11 12:45:00,173.9,173.98,173.76,173.82,3909.0,151.6621,151.7319,151.54,151.5924,3909.0
2016-10-11 12:50:00,173.76,173.81,173.69,173.8,28772.0,151.54,151.5836,151.479,151.5749,28772.0
2016-10-11 12:55:00,173.79,173.79,173.39,173.4,33132.0,151.5662,151.5662,151.2174,151.2261,33132.0
2016-10-11 13:00:00,173.4,173.46,173.32,173.32,12593.0,151.2261,151.2784,151.1563,151.1563,12593.0
2016-10-11 13:05:00,173.36,173.46,173.24,173.24,8282.0,151.1912,151.2784,151.0865,151.0865,8282.0
2016-10-11 13:10:00,173.24,173.29,173.05,173.16,30298.0,151.0865,151.1301,150.9208,151.0168,30298.0
2016-10-11 13:15:00,173.15,173.26,173.11,173.2,20358.0,151.008,151.104,150.9732,151.0517,20358.0
2016-10-11 13:20:00,173.2,173.32,173.14,173.26,7614.0,151.0517,151.1563,150.9993,151.104,7614.0
2016-10-11 13:25:00,173.3,173.47,173.26,173.43,6366.0,151.1389,151.2871,151.104,151.2522,6366.0
2016-10-11 13:30:00,173.43,173.44,173.25,173.42,12394.0,151.2522,151.261,151.0953,151.2435,12394.0
2016-10-11 13:35:00,173.42,173.45,173.28,173.34,7940.0,151.2435,151.2697,151.1214,151.1737,7940.0
2016-10-11 13:40:00,173.32,173.41,173.32,173.39,6051.0,151.1563,151.2348,151.1563,151.2174,6051.0
2016-10-11 13:45:00,173.37,173.4,173.3,173.3,11466.0,151.1999,151.2261,151.1389,151.1389,11466.0
2016-10-11 13:50:00,173.32,173.47,173.29,173.47,6644.0,151.1563,151.2871,151.1301,151.2871,6644.0
2016-10-11 13:55:00,173.47,173.48,173.33,173.44,10047.0,151.2871,151.2958,151.165,151.261,10047.0
2016-10-11 14:00:00,173.44,173.54,173.41,173.51,7445.0,151.261,151.3482,151.2348,151.322,7445.0
2016-10-11 14:05:00,173.57,173.66,173.47,173.53,10572.0,151.3743,151.4528,151.2871,151.3395,10572.0
2016-10-11 14:10:00,173.56,173.57,173.45,173.52,7000.0,151.3656,151.3743,151.2697,151.3307,7000.0
2016-10-11 14:15:00,173.5,173.5,173.26,173.26,9417.0,151.3133,151.3133,151.104,151.104,9417.0
2016-10-11 14:20:00,173.26,173.42,173.25,173.37,18472.0,151.104,151.2435,151.0953,151.1999,18472.0
2016-10-11 14:25:00,173.35,173.52,173.27,173.49,14078.0,151.1825,151.3307,151.1127,151.3046,14078.0
2016-10-11 14:30:00,173.5,173.55,173.26,173.28,9830.0,151.3133,151.3569,151.104,151.1214,9830.0
2016-10-11 14:35:00,173.29,173.49,173.29,173.47,19256.0,151.1301,151.3046,151.1301,151.2871,19256.0
2016-10-11 14:40:00,173.47,173.51,173.35,173.46,13351.0,151.2871,151.322,151.1825,151.2784,13351.0
2016-10-11 14:45:00,173.46,173.66,173.45,173.59,11955.0,151.2784,151.4528,151.2697,151.3918,11955.0
2016-10-11 14:50:00,173.59,173.61,173.41,173.49,11272.0,151.3918,151.4092,151.2348,151.3046,11272.0
2016-10-11 14:55:00,173.49,173.64,173.49,173.52,17286.0,151.3046,151.4354,151.3046,151.3307,17286.0
2016-10-11 15:00:00,173.52,173.67,173.44,173.56,23947.0,151.3307,151.4616,151.261,151.3656,23947.0
2016-10-11 15:05:00,173.54,173.56,173.44,173.52,10478.0,151.3482,151.3656,151.261,151.3307,10478.0
2016-10-11 15:10:00,173.51,173.63,173.46,173.6,12309.0,151.322,151.4267,151.2784,151.4005,12309.0
2016-10-11 15:15:00,173.59,173.76,173.53,173.76,13800.0,151.3918,151.54,151.3395,151.54,13800.0
2016-10-11 15:20:00,173.75,173.94,173.74,173.89,21692.0,151.5313,151.697,151.5226,151.6534,21692.0
2016-10-11 15:25:00,173.88,173.98,173.8,173.84,14287.0,151.6447,151.7319,151.5749,151.6098,14287.0
2016-10-11 15:30:00,173.84,173.97,173.84,173.88,18724.0,151.6098,151.7232,151.6098,151.6447,18724.0
2016-10-11 15:35:00,173.86,173.95,173.77,173.84,27628.0,151.6273,151.7057,151.5488,151.6098,27628.0
2016-10-11 15:40:00,173.85,174.03,173.82,173.87,39862.0,151.6185,151.7755,151.5924,151.636,39862.0
2016-10-11 15:45:00,173.87,174.09,173.74,173.99,37761.0,151.636,151.8278,151.5226,151.7406,37761.0
2016-10-11 15:50:00,173.94,174.02,173.87,173.92,59488.0,151.697,151.7668,151.636,151.6796,59488.0
2016-10-11 15:55:00,173.91,174.09,173.86,174.08,96224.0,151.6709,151.8278,151.6273,151.8191,96224.0
2016-10-12 09:30:00,174.12,174.43,174.0,174.4,22311.0,151.854,152.1244,151.7494,152.0982,22311.0
2016-10-12 09:35:00,174.39,174.39,173.77,174.17,10428.0,152.0895,152.0895,151.5488,151.8976,10428.0
2016-10-12 09:40:00,174.26,174.32,173.84,174.12,11780.0,151.9761,152.0284,151.6098,151.854,11780.0
2016-10-12 09:45:00,174.14,174.16,173.75,173.81,9322.0,151.8714,151.8889,151.5313,151.5836,9322.0
2016-10-12 09:50:00,173.72,174.36,173.67,174.36,14395.0,151.5052,152.0633,151.4616,152.0633,14395.0
2016-10-12 09:55:00,174.36,174.43,174.2,174.34,11416.0,152.0633,152.1244,151.9238,152.0459,11416.0
2016-10-12 10:00:00,174.27,174.47,174.24,174.35,19382.0,151.9848,152.1592,151.9587,152.0546,19382.0
2016-10-12 10:05:00,174.3,174.49,174.28,174.37,13483.0,152.011,152.1767,151.9935,152.072,13483.0
2016-10-12 10:10:00,174.37,174.42,174.17,174.24,16616.0,152.072,152.1156,151.8976,151.9587,16616.0
2016-10-12 10:15:00,174.27,174.4,174.18,174.18,15905.0,151.9848,152.0982,151.9063,151.9063,15905.0
2016-10-12 10:20:00,174.24,174.33,174.21,174.22,10679.0,151.9587,152.0372,151.9325,151.9412,10679.0
2016-10-12 10:25:00,174.22,174.45,174.22,174.28,59815.0,151.9412,152.1418,151.9412,151.9935,59815.0
2016-10-12 10:30:00,174.28,174.37,174.0,174.12,15921.0,151.9935,152.072,151.7494,151.854,15921.0
2016-10-12 10:35:00,174.12,174.12,173.93,174.02,12198.0,151.854,151.854,151.6883,151.7668,12198.0
2016-10-12 10:40:00,174.02,174.03,173.82,173.88,8022.0,151.7668,151.7755,151.5924,151.6447,8022.0
2016-10-12 10:45:00,173.92,173.99,173.73,173.76,12702.0,151.6796,151.7406,151.5139,151.54,12702.0
2016-10-12 10:50:00,173.79,173.8,173.47,173.49,10210.0,151.5662,151.5749,151.2871,151.3046,10210.0
2016-10-12 10:55:00,173.49,173.69,173.46,173.66,10561.0,151.3046,151.479,151.2784,151.4528,10561.0
2016-10-12 11:00:00,173.68,173.73,173.63,173.66,8898.0,151.4703,151.5139,151.4267,151.4528,8898.0
2016-10-12 11:05:00,173.69,173.81,173.67,173.7,9791.0,151.479,151.5836,151.4616,151.4877,9791.0
2016-10-12 11:10:00,173.69,173.82,173.61,173.64,11071.0,151.479,151.5924,151.4092,151.4354,11071.0
2016-10-12 11:15:00,173.63,173.63,173.49,173.54,5508.0,151.4267,151.4267,151.3046,151.3482,5508.0
2016-10-12 11:20:00,173.52,173.67,173.5,173.67,6900.0,151.3307,151.4616,151.3133,151.4616,6900.0
2016-10-12 11:25:00,173.71,173.71,173.54,173.54,6617.0,151.4964,151.4964,151.3482,151.3482,6617.0
2016-10-12 11:30:00,173.57,173.76,173.57,173.71,7113.0,151.3743,151.54,151.3743,151.4964,7113.0
2016-10-12 11:35:00,173.74,173.84,173.67,173.73,7787.0,151.5226,151.6098,151.4616,151.5139,7787.0
2016-10-12 11:40:00,173.73,173.73,173.56,173.56,9522.0,151.5139,151.5139,151.3656,151.3656,9522.0
2016-10-12 11:45:00,173.56,173.58,173.44,173.44,10103.0,151.3656,151.3831,151.261,151.261,10103.0
2016-10-12 11:50:00,173.47,173.5,173.35,173.35,9554.0,151.2871,151.3133,151.1825,151.1825,9554.0
2016-10-12 11:55:00,173.38,173.47,173.37,173.43,10684.0,151.2086,151.2871,151.1999,151.2522,10684.0
2016-10-12 12:00:00,173.47,173.51,173.36,173.46,8015.0,151.2871,151.322,151.1912,151.2784,8015.0
2016-10-12 12:05:00,173.5,173.5,173.31,173.35,11992.0,151.3133,151.3133,151.1476,151.1825,11992.0
2016-10-12 12:10:00,173.37,173.4,173.28,173.33,12006.0,151.1999,151.2261,151.1214,151.165,12006.0
2016-10-12 12:15:00,173.32,173.4,173.3,173.4,4800.0,151.1563,151.2261,151.1389,151.2261,4800.0
2016-10-12 12:20:00,173.4,173.42,173.32,173.4,7322.0,151.2261,151.2435,151.1563,151.2261,7322.0
2016-10-12 12:25:00,173.42,173.48,173.39,173.42,9520.0,151.2435,151.2958,151.2174,151.2435,9520.0
2016-10-12 12:30:00,173.42,173.46,173.26,173.35,10389.0,151.2435,151.2784,151.104,151.1825,10389.0
2016-10-12 12:35:00,173.38,173.49,173.34,173.39,7467.0,151.2086,151.3046,151.1737,151.2174,7467.0
2016-10-12 12:40:00,173.41,173.42,173.33,173.4,5604.0,151.2348,151.2435,151.165,151.2261,5604.0
2016-10-12 12:45:00,173.4,173.45,173.33,173.34,7022.0,151.2261,151.2697,151.165,151.1737,7022.0
2016-10-12 12:50:00,173.35,173.48,173.32,173.43,4516.0,151.1825,151.2958,151.1563,151.2522,4516.0
2016-10-12 12:55:00,173.44,173.45,173.32,173.4,15353.0,151.261,151.2697,151.1563,151.2261,15353.0
2016-10-12 13:00:00,173.4,173.4,173.24,173.24,9817.0,151.2261,151.2261,151.0865,151.0865,9817.0
2016-10-12 13:05:00,173.26,173.36,173.24,173.32,9138.0,151.104,151.1912,151.0865,151.1563,9138.0
2016-10-12 13:10:00,173.34,173.37,173.14,173.32,9567.0,151.1737,151.1999,150.9993,151.1563,9567.0
2016-10-12 13:15:00,173.28,173.37,173.27,173.31,10324.0,151.1214,151.1999,151.1127,151.1476,10324.0
2016-10-12 13:20:00,173.3,173.3,173.2,173.27,10622.0,151.1389,151.1389,151.0517,151.1127,10622.0
2016-10-12 13:25:00,173.25,173.31,173.23,173.28,10550.0,151.0953,151.1476,151.0778,151.1214,10550.0
2016-10-12 13:30:00,173.27,173.27,173.18,173.22,7146.0,151.1127,151.1127,151.0342,151.0691,7146.0
2016-10-12 13:35:00,173.21,173.21,173.09,173.15,6346.0,151.0604,151.0604,150.9557,151.008,6346.0
2016-10-12 13:40:00,173.13,173.23,173.07,173.23,6109.0,150.9906,151.0778,150.9383,151.0778,6109.0
2016-10-12 13:45:00,173.22,173.23,173.15,173.16,5212.0,151.0691,151.0778,151.008,151.0168,5212.0
2016-10-12 13:50:00,173.16,173.28,173.14,173.25,9226.0,151.0168,151.1214,150.9993,151.0953,9226.0
2016-10-12 13:55:00,173.28,173.42,173.27,173.42,12398.0,151.1214,151.2435,151.1127,151.2435,12398.0
2016-10-12 14:00:00,173.42,173.47,173.12,173.22,16407.0,151.2435,151.2871,150.9819,151.0691,16407.0
2016-10-12 14:05:00,173.16,173.32,173.15,173.29,9265.0,151.0168,151.1563,151.008,151.1301,9265.0
2016-10-12 14:10:00,173.29,173.56,173.29,173.5,7213.0,151.1301,151.3656,151.1301,151.3133,7213.0
2016-10-12 14:15:00,173.52,173.73,173.52,173.52,7927.0,151.3307,151.5139,151.3307,151.3307,7927.0
2016-10-12 14:20:00,173.52,173.65,173.46,173.65,18652.0,151.3307,151.4441,151.2784,151.4441,18652.0
2016-10-12 14:25:00,173.66,173.7,173.25,173.34,18543.0,151.4528,151.4877,151.0953,151.1737,18543.0
2016-10-12 14:30:00,173.35,173.49,173.35,173.44,5801.0,151.1825,151.3046,151.1825,151.261,5801.0
2016-10-12 14:35:00,173.43,173.54,173.4,173.46,10871.0,151.2522,151.3482,151.2261,151.2784,10871.0
2016-10-12 14:40:00,173.5,173.5,173.31,173.36,7514.0,151.3133,151.3133,151.1476,151.1912,7514.0
2016-10-12 14:45:00,173.38,173.41,173.26,173.36,9339.0,151.2086,151.2348,151.104,151.1912,9339.0
2016-10-12 14:50:00,173.39,173.5,173.37,173.37,6590.0,151.2174,151.3133,151.1999,151.1999,6590.0
2016-10-12 14:55:00,173.37,173.44,173.23,173.23,7419.0,151.1999,151.261,151.0778,151.0778,7419.0
2016-10-12 15:00:00,173.23,173.27,173.16,173.2,8972.0,151.0778,151.1127,151.0168,151.0517,8972.0
2016-10-12 15:05:00,173.2,173.43,173.18,173.4,7329.0,151.0517,151.2522,151.0342,151.2261,7329.0
2016-10-12 15:10:00,173.41,173.47,173.38,173.41,8236.0,151.2348,151.2871,151.2086,151.2348,8236.0
2016-10-12 15:15:00,173.39,173.49,173.36,173.49,8909.0,151.2174,151.3046,151.1912,151.3046,8909.0
2016-10-12 15:20:00,173.5,173.53,173.33,173.33,10195.0,151.3133,151.3395,151.165,151.165,10195.0
2016-10-12 15:25:00,173.33,173.38,173.21,173.26,11702.0,151.165,151.2086,151.0604,151.104,11702.0
2016-10-12 15:30:00,173.25,173.25,173.15,173.19,19339.0,151.0953,151.0953,151.008,151.0429,19339.0
2016-10-12 15:35:00,173.16,173.37,173.16,173.36,14830.0,151.0168,151.1999,151.0168,151.1912,14830.0
2016-10-12 15:40:00,173.35,173.52,173.32,173.41,21448.0,151.1825,151.3307,151.1563,151.2348,21448.0
2016-10-12 15:45:00,173.41,173.58,173.38,173.54,31141.0,151.2348,151.3831,151.2086,151.3482,31141.0
2016-10-12 15:50:00,173.52,173.53,173.42,173.42,25974.0,151.3307,151.3395,151.2435,151.2435,25974.0
2016-10-12 15:55:00,173.44,173.59,173.43,173.53,63829.0,151.261,151.3918,151.2522,151.3395,63829.0
2016-10-13 09:30:00,172.12,172.2,171.5,171.83,42128.0,150.1098,150.1795,149.569,149.8568,42128.0
2016-10-13 09:35:00,171.62,171.83,171.46,171.83,29815.0,149.6737,149.8568,149.5342,149.8568,29815.0
2016-10-13 09:40:00,171.78,171.84,171.26,171.34,17026.0,149.8132,149.8656,149.3597,149.4295,17026.0
2016-10-13 09:45:00,171.28,171.35,171.1,171.18,26073.0,149.3772,149.4382,149.2202,149.29,26073.0
2016-10-13 09:50:00,171.17,171.17,170.04,170.14,65141.0,149.2812,149.2812,148.2957,148.383,65141.0
2016-10-13 09:55:00,170.09,170.45,170.06,170.45,29179.0,148.3394,148.6533,148.3132,148.6533,29179.0
2016-10-13 10:00:00,170.43,170.44,170.02,170.08,33910.0,148.6359,148.6446,148.2783,148.3306,33910.0
2016-10-13 10:05:00,170.09,170.1,169.72,169.8,60426.0,148.3394,148.3481,148.0167,148.0864,60426.0
2016-10-13 10:10:00,169.8,169.84,169.66,169.78,25362.0,148.0864,148.1213,147.9643,148.069,25362.0
2016-10-13 10:15:00,169.7,170.3,169.69,170.26,25194.0,147.9992,148.5225,147.9905,148.4876,25194.0
2016-10-13 10:20:00,170.3,170.49,170.17,170.49,9535.0,148.5225,148.6882,148.4091,148.6882,9535.0
2016-10-13 10:25:00,170.46,170.82,170.4,170.82,19795.0,148.662,148.976,148.6097,148.976,19795.0
2016-10-13 10:30:00,170.74,170.85,170.43,170.84,14913.0,148.9062,149.0022,148.6359,148.9934,14913.0
2016-10-13 10:35:00,170.93,171.15,170.86,171.12,10315.0,149.0719,149.2638,149.0109,149.2376,10315.0
2016-10-13 10:40:00,171.11,171.16,170.89,170.9,11072.0,149.2289,149.2725,149.037,149.0458,11072.0
2016-10-13 10:45:00,170.9,170.95,170.61,170.65,15652.0,149.0458,149.0894,148.7929,148.8277,15652.0
2016-10-13 10:50:00,170.68,171.1,170.68,171.0,8436.0,148.8539,149.2202,148.8539,149.133,8436.0
2016-10-13 10:55:00,171.02,171.08,170.97,171.08,6715.0,149.1504,149.2028,149.1068,149.2028,6715.0
2016-10-13 11:00:00,171.0,171.01,170.67,170.67,4617.0,149.133,149.1417,148.8452,148.8452,4617.0
2016-10-13 11:05:00,170.67,170.92,170.66,170.91,7231.0,148.8452,149.0632,148.8365,149.0545,7231.0
2016-10-13 11:10:00,170.84,171.03,170.82,170.94,4817.0,148.9934,149.1591,148.976,149.0807,4817.0
2016-10-13 11:15:00,170.9,171.12,170.89,171.12,4804.0,149.0458,149.2376,149.037,149.2376,4804.0
2016-10-13 11:20:00,171.17,171.24,171.06,171.16,26213.0,149.2812,149.3423,149.1853,149.2725,26213.0
2016-10-13 11:25:00,171.19,171.53,171.18,171.31,16680.0,149.2987,149.5952,149.29,149.4033,16680.0
2016-10-13 11:30:00,171.28,171.65,171.28,171.5,24138.0,149.3772,149.6999,149.3772,149.569,24138.0
2016-10-13 11:35:00,171.41,171.42,171.07,171.07,3837.0,149.4906,149.4993,149.194,149.194,3837.0
2016-10-13 11:40:00,171.15,171.37,171.08,171.25,15225.0,149.2638,149.4557,149.2028,149.351,15225.0
2016-10-13 11:45:00,171.27,171.27,171.02,171.03,3320.0,149.3685,149.3685,149.1504,149.1591,3320.0
2016-10-13 11:50:00,171.01,171.08,170.94,171.07,5399.0,149.1417,149.2028,149.0807,149.194,5399.0
2016-10-13 11:55:00,171.05,171.11,171.01,171.01,4728.0,149.1766,149.2289,149.1417,149.1417,4728.0
2016-10-13 12:00:00,171.01,171.09,170.81,170.95,8000.0,149.1417,149.2115,148.9673,149.0894,8000.0
2016-10-13 12:05:00,170.97,171.17,170.97,170.97,2006.0,149.1068,149.2812,149.1068,149.1068,2006.0
2016-10-13 12:10:00,170.96,171.06,170.88,171.03,3385.0,149.0981,149.1853,149.0283,149.1591,3385.0
2016-10-13 12:15:00,171.08,171.2,171.03,171.06,3607.0,149.2028,149.3074,149.1591,149.1853,3607.0
2016-10-13 12:20:00,171.11,171.19,170.99,171.04,14708.0,149.2289,149.2987,149.1243,149.1679,14708.0
2016-10-13 12:25:00,171.06,171.18,170.98,171.18,7988.0,149.1853,149.29,149.1155,149.29,7988.0
2016-10-13 12:30:00,171.13,171.13,170.95,171.04,12260.0,149.2464,149.2464,149.0894,149.1679,12260.0
2016-10-13 12:35:00,171.04,171.41,170.99,171.36,7659.0,149.1679,149.4906,149.1243,149.4469,7659.0
2016-10-13 12:40:00,171.37,171.44,171.26,171.28,3186.0,149.4557,149.5167,149.3597,149.3772,3186.0
2016-10-13 12:45:00,171.3,171.42,171.29,171.35,9259.0,149.3946,149.4993,149.3859,149.4382,9259.0
2016-10-13 12:50:00,171.4,171.4,171.26,171.29,3849.0,149.4818,149.4818,149.3597,149.3859,3849.0
2016-10-13 12:55:00,171.34,171.43,171.3,171.39,3920.0,149.4295,149.508,149.3946,149.4731,3920.0
2016-10-13 13:00:00,171.36,171.41,171.25,171.25,3795.0,149.4469,149.4906,149.351,149.351,3795.0
2016-10-13 13:05:00,171.23,171.31,171.12,171.19,3554.0,149.3336,149.4033,149.2376,149.2987,3554.0
2016-10-13 13:10:00,171.16,171.19,171.0,171.0,5132.0,149.2725,149.2987,149.133,149.133,5132.0
2016-10-13 13:15:00,171.06,171.24,171.06,171.22,3957.0,149.1853,149.3423,149.1853,149.3248,3957.0
2016-10-13 13:20:00,171.18,171.37,171.18,171.24,3450.0,149.29,149.4557,149.29,149.3423,3450.0
2016-10-13 13:25:00,171.28,171.38,171.28,171.33,4706.0,149.3772,149.4644,149.3772,149.4208,4706.0
2016-10-13 13:30:00,171.35,171.39,171.13,171.13,5836.0,149.4382,149.4731,149.2464,149.2464,5836.0
2016-10-13 13:35:00,171.22,171.23,170.98,171.15,6269.0,149.3248,149.3336,149.1155,149.2638,6269.0
2016-10-13 13:40:00,171.16,171.25,171.16,171.19,3761.0,149.2725,149.351,149.2725,149.2987,3761.0
2016-10-13 13:45:00,171.17,171.17,170.98,171.03,6019.0,149.2812,149.2812,149.1155,149.1591,6019.0
2016-10-13 13:50:00,171.04,171.34,171.01,171.34,8391.0,149.1679,149.4295,149.1417,149.4295,8391.0
2016-10-13 13:55:00,171.31,171.48,171.31,171.44,4248.0,149.4033,149.5516,149.4033,149.5167,4248.0
2016-10-13 14:00:00,171.46,171.72,171.37,171.64,9159.0,149.5342,149.7609,149.4557,149.6911,9159.0
2016-10-13 14:05:00,171.57,171.65,171.47,171.51,8745.0,149.6301,149.6999,149.5429,149.5778,8745.0
2016-10-13 14:10:00,171.53,171.53,171.37,171.37,5450.0,149.5952,149.5952,149.4557,149.4557,5450.0
2016-10-13 14:15:00,171.35,171.48,171.32,171.43,7529.0,149.4382,149.5516,149.4121,149.508,7529.0
2016-10-13 14:20:00,171.44,171.48,171.31,171.31,6982.0,149.5167,149.5516,149.4033,149.4033,6982.0
2016-10-13 14:25:00,171.36,171.45,171.33,171.37,9470.0,149.4469,149.5254,149.4208,149.4557,9470.0
2016-10-13 14:30:00,171.33,171.43,171.3,171.3,7861.0,149.4208,149.508,149.3946,149.3946,7861.0
2016-10-13 14:35:00,171.33,171.34,171.13,171.2,8218.0,149.4208,149.4295,149.2464,149.3074,8218.0
2016-10-13 14:40:00,171.22,171.36,171.16,171.2,6180.0,149.3248,149.4469,149.2725,149.3074,6180.0
2016-10-13 14:45:00,171.23,171.37,171.21,171.36,9375.0,149.3336,149.4557,149.3161,149.4469,9375.0
2016-10-13 14:50:00,171.36,171.38,171.19,171.36,7131.0,149.4469,149.4644,149.2987,149.4469,7131.0
2016-10-13 14:55:00,171.33,171.47,171.33,171.44,6900.0,149.4208,149.5429,149.4208,149.5167,6900.0
2016-10-13 15:00:00,171.45,171.47,171.2,171.32,10857.0,149.5254,149.5429,149.3074,149.4121,10857.0
2016-10-13 15:05:00,171.3,171.44,171.28,171.43,13752.0,149.3946,149.5167,149.3772,149.508,13752.0
2016-10-13 15:10:00,171.43,171.48,171.36,171.36,11204.0,149.508,149.5516,149.4469,149.4469,11204.0
2016-10-13 15:15:00,171.35,171.38,171.23,171.24,12520.0,149.4382,149.4644,149.3336,149.3423,12520.0
2016-10-13 15:20:00,171.25,171.38,171.24,171.35,12424.0,149.351,149.4644,149.3423,149.4382,12424.0
2016-10-13 15:25:00,171.35,171.35,171.14,171.2,12565.0,149.4382,149.4382,149.2551,149.3074,12565.0
2016-10-13 15:30:00,171.2,171.23,171.07,171.11,15260.0,149.3074,149.3336,149.194,149.2289,15260.0
2016-10-13 15:35:00,171.1,171.25,171.1,171.2,16556.0,149.2202,149.351,149.2202,149.3074,16556.0
2016-10-13 15:40:00,171.19,171.2,171.0,171.01,22929.0,149.2987,149.3074,149.133,149.1417,22929.0
2016-10-13 15:45:00,170.99,171.1,170.82,170.83,30625.0,149.1243,149.2202,148.976,148.9847,30625.0
2016-10-13 15:50:00,170.84,170.88,170.74,170.79,48867.0,148.9934,149.0283,148.9062,148.9498,48867.0
2016-10-13 15:55:00,170.79,170.97,170.73,170.96,67209.0,148.9498,149.1068,148.8975,149.0981,67209.0
2016-10-14 09:30:00,172.29,172.61,172.1,172.5,17673.0,150.258,150.5371,150.0923,150.4412,17673.0
2016-10-14 09:35:00,172.58,172.89,172.49,172.74,16485.0,150.5109,150.7813,150.4324,150.6505,16485.0
2016-10-14 09:40:00,172.75,172.83,172.59,172.74,7664.0,150.6592,150.729,150.5197,150.6505,7664.0
2016-10-14 09:45:00,172.71,172.78,172.49,172.66,9977.0,150.6243,150.6854,150.4324,150.5807,9977.0
2016-10-14 09:50:00,172.77,172.77,172.55,172.73,8074.0,150.6766,150.6766,150.4848,150.6418,8074.0
2016-10-14 09:55:00,172.79,172.86,172.23,172.29,9742.0,150.6941,150.7551,150.2057,150.258,9742.0
2016-10-14 10:00:00,172.15,172.4,172.11,172.12,6844.0,150.1359,150.354,150.101,150.1098,6844.0
2016-10-14 10:05:00,172.17,172.24,172.05,172.1,6244.0,150.1534,150.2144,150.0487,150.0923,6244.0
2016-10-14 10:10:00,172.12,172.48,172.12,172.34,16867.0,150.1098,150.4237,150.1098,150.3016,16867.0
2016-10-14 10:15:00,172.35,172.47,172.35,172.47,1725.0,150.3103,150.415,150.3103,150.415,1725.0
2016-10-14 10:20:00,172.49,172.58,172.42,172.42,3501.0,150.4324,150.5109,150.3714,150.3714,3501.0
2016-10-14 10:25:00,172.46,172.46,172.26,172.28,2970.0,150.4063,150.4063,150.2319,150.2493,2970.0
2016-10-14 10:30:00,172.33,172.33,172.15,172.15,4300.0,150.2929,150.2929,150.1359,150.1359,4300.0
2016-10-14 10:35:00,172.11,172.32,172.11,172.28,2050.0,150.101,150.2842,150.101,150.2493,2050.0
2016-10-14 10:40:00,172.27,172.36,172.16,172.19,19700.0,150.2406,150.3191,150.1446,150.1708,19700.0
2016-10-14 10:45:00,172.25,172.29,172.15,172.15,3301.0,150.2231,150.258,150.1359,150.1359,3301.0
2016-10-14 10:50:00,172.2,172.2,172.0,172.03,5592.0,150.1795,150.1795,150.0051,150.0313,5592.0
2016-10-14 10:55:00,172.06,172.15,172.02,172.02,4915.0,150.0574,150.1359,150.0225,150.0225,4915.0
2016-10-14 11:00:00,171.99,172.02,171.72,171.72,6425.0,149.9964,150.0225,149.7609,149.7609,6425.0
2016-10-14 11:05:00,171.7,171.72,171.56,171.62,34334.0,149.7435,149.7609,149.6214,149.6737,34334.0
2016-10-14 11:10:00,171.62,171.62,171.34,171.34,4432.0,149.6737,149.6737,149.4295,149.4295,4432.0
2016-10-14 11:15:00,171.3,171.46,171.29,171.45,5014.0,149.3946,149.5342,149.3859,149.5254,5014.0
2016-10-14 11:20:00,171.43,171.63,171.35,171.52,32835.0,149.508,149.6824,149.4382,149.5865,32835.0
2016-10-14 11:25:00,171.52,171.65,171.47,171.54,4242.0,149.5865,149.6999,149.5429,149.6039,4242.0
2016-10-14 11:30:00,171.52,171.52,171.29,171.4,4223.0,149.5865,149.5865,149.3859,149.4818,4223.0
2016-10-14 11:35:00,171.35,171.56,171.35,171.5,13846.0,149.4382,149.6214,149.4382,149.569,13846.0
2016-10-14 11:40:00,171.48,171.5,171.4,171.42,3108.0,149.5516,149.569,149.4818,149.4993,3108.0
2016-10-14 11:45:00,171.51,171.51,171.3,171.3,2650.0,149.5778,149.5778,149.3946,149.3946,2650.0
2016-10-14 11:50:00,171.37,171.47,171.31,171.32,1400.0,149.4557,149.5429,149.4033,149.4121,1400.0
2016-10-14 11:55:00,171.35,171.56,171.23,171.39,4000.0,149.4382,149.6214,149.3336,149.4731,4000.0
2016-10-14 12:00:00,171.37,171.48,171.3,171.48,3122.0,149.4557,149.5516,149.3946,149.5516,3122.0
2016-10-14 12:05:00,171.46,171.46,171.38,171.4,1026.0,149.5342,149.5342,149.4644,149.4818,1026.0
2016-10-14 12:10:00,171.36,171.36,171.16,171.29,3388.0,149.4469,149.4469,149.2725,149.3859,3388.0
2016-10-14 12:15:00,171.3,171.33,171.11,171.17,2038.0,149.3946,149.4208,149.2289,149.2812,2038.0
2016-10-14 12:20:00,171.2,171.29,171.16,171.2,3800.0,149.3074,149.3859,149.2725,149.3074,3800.0
2016-10-14 12:25:00,171.22,171.27,171.14,171.21,5159.0,149.3248,149.3685,149.2551,149.3161,5159.0
2016-10-14 12:30:00,171.19,171.33,171.17,171.2,4900.0,149.2987,149.4208,149.2812,149.3074,4900.0
2016-10-14 12:35:00,171.2,171.38,171.18,171.38,1751.0,149.3074,149.4644,149.29,149.4644,1751.0
2016-10-14 12:40:00,171.34,171.4,171.26,171.28,3828.0,149.4295,149.4818,149.3597,149.3772,3828.0
2016-10-14 12:45:00,171.24,171.32,171.23,171.23,1091.0,149.3423,149.4121,149.3336,149.3336,1091.0
2016-10-14 12:50:00,171.26,171.26,171.16,171.21,3673.0,149.3597,149.3597,149.2725,149.3161,3673.0
2016-10-14 12:55:00,171.26,171.27,171.23,171.27,925.0,149.3597,149.3685,149.3336,149.3685,925.0
2016-10-14 13:00:00,171.2,171.2,171.05,171.08,4043.0,149.3074,149.3074,149.1766,149.2028,4043.0
2016-10-14 13:05:00,171.08,171.3,171.06,171.28,3267.0,149.2028,149.3946,149.1853,149.3772,3267.0
2016-10-14 13:10:00,171.24,171.28,171.22,171.22,1496.0,149.3423,149.3772,149.3248,149.3248,1496.0
2016-10-14 13:15:00,171.22,171.31,171.2,171.23,5556.0,149.3248,149.4033,149.3074,149.3336,5556.0
2016-10-14 13:20:00,171.23,171.45,171.15,171.41,3044.0,149.3336,149.5254,149.2638,149.4906,3044.0
2016-10-14 13:25:00,171.39,171.45,171.31,171.43,6844.0,149.4731,149.5254,149.4033,149.508,6844.0
2016-10-14 13:30:00,171.43,171.68,171.34,171.63,3705.0,149.508,149.726,149.4295,149.6824,3705.0
2016-10-14 13:35:00,171.63,171.63,171.4,171.44,1900.0,149.6824,149.6824,149.4818,149.5167,1900.0
2016-10-14 13:40:00,171.53,171.53,171.31,171.31,2621.0,149.5952,149.5952,149.4033,149.4033,2621.0
2016-10-14 13:45:00,171.38,171.43,171.27,171.27,2100.0,149.4644,149.508,149.3685,149.3685,2100.0
2016-10-14 13:50:00,171.34,171.36,171.21,171.28,2401.0,149.4295,149.4469,149.3161,149.3772,2401.0
2016-10-14 13:55:00,171.27,171.39,171.27,171.27,2216.0,149.3685,149.4731,149.3685,149.3685,2216.0
2016-10-14 14:00:00,171.23,171.25,171.09,171.11,5093.0,149.3336,149.351,149.2115,149.2289,5093.0
2016-10-14 14:05:00,171.18,171.2,170.87,170.95,6571.0,149.29,149.3074,149.0196,149.0894,6571.0
2016-10-14 14:10:00,170.94,171.02,170.91,170.94,3507.0,149.0807,149.1504,149.0545,149.0807,3507.0
2016-10-14 14:15:00,170.88,171.1,170.88,171.07,3092.0,149.0283,149.2202,149.0283,149.194,3092.0
2016-10-14 14:20:00,171.11,171.33,171.05,171.29,5159.0,149.2289,149.4208,149.1766,149.3859,5159.0
2016-10-14 14:25:00,171.25,171.37,171.16,171.37,2854.0,149.351,149.4557,149.2725,149.4557,2854.0
2016-10-14 14:30:00,171.4,171.41,171.26,171.34,4000.0,149.4818,149.4906,149.3597,149.4295,4000.0
2016-10-14 14:35:00,171.33,171.39,171.26,171.26,4148.0,149.4208,149.4731,149.3597,149.3597,4148.0
2016-10-14 14:40:00,171.3,171.33,171.27,171.33,1600.0,149.3946,149.4208,149.3685,149.4208,1600.0
2016-10-14 14:45:00,171.28,171.31,171.23,171.23,3720.0,149.3772,149.4033,149.3336,149.3336,3720.0
2016-10-14 14:50:00,171.22,171.29,171.18,171.19,5707.0,149.3248,149.3859,149.29,149.2987,5707.0
2016-10-14 14:55:00,171.23,171.3,171.12,171.17,4600.0,149.3336,149.3946,149.2376,149.2812,4600.0
2016-10-14 15:00:00,171.22,171.25,171.15,171.19,3200.0,149.3248,149.351,149.2638,149.2987,3200.0
2016-10-14 15:05:00,171.18,171.34,171.18,171.28,4217.0,149.29,149.4295,149.29,149.3772,4217.0
2016-10-14 15:10:00,171.28,171.34,171.23,171.27,4188.0,149.3772,149.4295,149.3336,149.3685,4188.0
2016-10-14 15:15:00,171.28,171.32,171.22,171.22,5363.0,149.3772,149.4121,149.3248,149.3248,5363.0
2016-10-14 15:20:00,171.21,171.3,171.13,171.25,3415.0,149.3161,149.3946,149.2464,149.351,3415.0
2016-10-14 15:25:00,171.21,171.26,171.11,171.11,3800.0,149.3161,149.3597,149.2289,149.2289,3800.0
2016-10-14 15:30:00,171.06,171.26,171.06,171.09,7778.0,149.1853,149.3597,149.1853,149.2115,7778.0
2016-10-14 15:35:00,171.09,171.16,171.04,171.16,5574.0,149.2115,149.2725,149.1679,149.2725,5574.0
2016-10-14 15:40:00,171.17,171.17,171.02,171.09,8498.0,149.2812,149.2812,149.1504,149.2115,8498.0
2016-10-14 15:45:00,171.06,171.11,170.87,170.95,26805.0,149.1853,149.2289,149.0196,149.0894,26805.0
2016-10-14 15:50:00,170.93,171.09,170.93,171.03,22172.0,149.0719,149.2115,149.0719,149.1591,22172.0
2016-10-14 15:55:00,171.03,171.09,170.99,170.99,66063.0,149.1591,149.2115,149.1243,149.1243,66063.0
2016-10-17 09:30:00,170.94,171.0,170.38,170.44,20497.0,149.0807,149.133,148.5923,148.6446,20497.0
2016-10-17 09:35:00,170.66,170.66,170.22,170.26,3434.0,148.8365,148.8365,148.4527,148.4876,3434.0
2016-10-17 09:40:00,170.29,170.53,170.25,170.42,5901.0,148.5138,148.7231,148.4789,148.6272,5901.0
2016-10-17 09:45:00,170.47,170.73,170.44,170.7,7133.0,148.6708,148.8975,148.6446,148.8713,7133.0
2016-10-17 09:50:00,170.67,170.95,170.38,170.46,14603.0,148.8452,149.0894,148.5923,148.662,14603.0
2016-10-17 09:55:00,170.5,170.67,170.5,170.54,4400.0,148.6969,148.8452,148.6969,148.7318,4400.0
2016-10-17 10:00:00,170.58,170.66,170.52,170.64,4350.0,148.7667,148.8365,148.7144,148.819,4350.0
2016-10-17 10:05:00,170.59,170.66,170.5,170.65,5355.0,148.7754,148.8365,148.6969,148.8277,5355.0
2016-10-17 10:10:00,170.66,170.78,170.53,170.53,14037.0,148.8365,148.9411,148.7231,148.7231,14037.0
2016-10-17 10:15:00,170.6,170.73,170.55,170.7,4479.0,148.7841,148.8975,148.7405,148.8713,4479.0
2016-10-17 10:20:00,170.72,170.87,170.5,170.87,10773.0,148.8888,149.0196,148.6969,149.0196,10773.0
2016-10-17 10:25:00,170.92,170.98,170.87,170.9,3002.0,149.0632,149.1155,149.0196,149.0458,3002.0
2016-10-17 10:30:00,170.95,170.96,170.81,170.81,11101.0,149.0894,149.0981,148.9673,148.9673,11101.0
2016-10-17 10:35:00,170.79,170.99,170.79,170.97,7800.0,148.9498,149.1243,148.9498,149.1068,7800.0
2016-10-17 10:40:00,170.98,171.0,170.83,170.9,13479.0,149.1155,149.133,148.9847,149.0458,13479.0
2016-10-17 10:45:00,170.88,170.94,170.82,170.9,8074.0,149.0283,149.0807,148.976,149.0458,8074.0
2016-10-17 10:50:00,170.95,170.96,170.78,170.84,23873.0,149.0894,149.0981,148.9411,148.9934,23873.0
2016-10-17 10:55:00,170.83,170.99,170.79,170.99,10528.0,148.9847,149.1243,148.9498,149.1243,10528.0
2016-10-17 11:00:00,170.99,171.0,170.95,171.0,19656.0,149.1243,149.133,149.0894,149.133,19656.0
2016-10-17 11:05:00,170.99,171.01,170.86,170.88,11260.0,149.1243,149.1417,149.0109,149.0283,11260.0
2016-10-17 11:10:00,170.83,171.0,170.8,170.91,13014.0,148.9847,149.133,148.9586,149.0545,13014.0
2016-10-17 11:15:00,170.89,170.97,170.86,170.96,3270.0,149.037,149.1068,149.0109,149.0981,3270.0
2016-10-17 11:20:00,170.98,171.01,170.93,170.97,13714.0,149.1155,149.1417,149.0719,149.1068,13714.0
2016-10-17 11:25:00,170.99,170.99,170.89,170.96,4800.0,149.1243,149.1243,149.037,149.0981,4800.0
2016-10-17 11:30:00,170.93,170.99,170.87,170.94,4846.0,149.0719,149.1243,149.0196,149.0807,4846.0
2016-10-17 11:35:00,170.96,171.0,170.93,171.0,5304.0,149.0981,149.133,149.0719,149.133,5304.0
2016-10-17 11:40:00,170.98,171.14,170.96,171.14,8159.0,149.1155,149.2551,149.0981,149.2551,8159.0
2016-10-17 11:45:00,171.11,171.17,171.05,171.11,6036.0,149.2289,149.2812,149.1766,149.2289,6036.0
2016-10-17 11:50:00,171.09,171.25,171.08,171.25,4673.0,149.2115,149.351,149.2028,149.351,4673.0
2016-10-17 11:55:00,171.24,171.29,171.24,171.28,3020.0,149.3423,149.3859,149.3423,149.3772,3020.0
2016-10-17 12:00:00,171.26,171.32,171.24,171.26,3971.0,149.3597,149.4121,149.3423,149.3597,3971.0
2016-10-17 12:05:00,171.3,171.34,171.22,171.26,4189.0,149.3946,149.4295,149.3248,149.3597,4189.0
2016-10-17 12:10:00,171.24,171.29,171.18,171.24,4000.0,149.3423,149.3859,149.29,149.3423,4000.0
2016-10-17 12:15:00,171.21,171.27,171.21,171.27,3714.0,149.3161,149.3685,149.3161,149.3685,3714.0
2016-10-17 12:20:00,171.24,171.37,171.23,171.28,3440.0,149.3423,149.4557,149.3336,149.3772,3440.0
2016-10-17 12:25:00,171.32,171.35,171.29,171.29,2300.0,149.4121,149.4382,149.3859,149.3859,2300.0
2016-10-17 12:30:00,171.31,171.31,171.25,171.29,6181.0,149.4033,149.4033,149.351,149.3859,6181.0
2016-10-17 12:35:00,171.27,171.3,171.14,171.15,14241.0,149.3685,149.3946,149.2551,149.2638,14241.0
2016-10-17 12:40:00,171.11,171.11,171.04,171.11,2650.0,149.2289,149.2289,149.1679,149.2289,2650.0
2016-10-17 12:45:00,171.06,171.08,170.99,171.06,3192.0,149.1853,149.2028,149.1243,149.1853,3192.0
2016-10-17 12:50:00,171.1,171.15,171.08,171.14,2111.0,149.2202,149.2638,149.2028,149.2551,2111.0
2016-10-17 12:55:00,171.15,171.28,171.13,171.28,5196.0,149.2638,149.3772,149.2464,149.3772,5196.0
2016-10-17 13:00:00,171.27,171.31,171.1,171.11,6321.0,149.3685,149.4033,149.2202,149.2289,6321.0
2016-10-17 13:05:00,171.12,171.22,171.09,171.22,3900.0,149.2376,149.3248,149.2115,149.3248,3900.0
2016-10-17 13:10:00,171.28,171.32,171.23,171.28,5620.0,149.3772,149.4121,149.3336,149.3772,5620.0
2016-10-17 13:15:00,171.29,171.29,171.12,171.13,3600.0,149.3859,149.3859,149.2376,149.2464,3600.0
2016-10-17 13:20:00,171.16,171.19,171.06,171.06,2799.0,149.2725,149.2987,149.1853,149.1853,2799.0
2016-10-17 13:25:00,171.05,171.09,171.03,171.05,4694.0,149.1766,149.2115,149.1591,149.1766,4694.0
2016-10-17 13:30:00,171.08,171.08,170.82,170.82,12788.0,149.2028,149.2028,148.976,148.976,12788.0
2016-10-17 13:35:00,170.9,170.92,170.86,170.88,1110.0,149.0458,149.0632,149.0109,149.0283,1110.0
2016-10-17 13:40:00,170.88,170.96,170.86,170.91,3861.0,149.0283,149.0981,149.0109,149.0545,3861.0
2016-10-17 13:45:00,170.93,170.93,170.83,170.85,6150.0,149.0719,149.0719,148.9847,149.0022,6150.0
2016-10-17 13:50:00,170.87,170.89,170.8,170.82,5082.0,149.0196,149.037,148.9586,148.976,5082.0
2016-10-17 13:55:00,170.86,170.86,170.72,170.76,4482.0,149.0109,149.0109,148.8888,148.9237,4482.0
2016-10-17 14:00:00,170.76,170.81,170.62,170.68,10694.0,148.9237,148.9673,148.8016,148.8539,10694.0
2016-10-17 14:05:00,170.65,170.67,170.58,170.58,6060.0,148.8277,148.8452,148.7667,148.7667,6060.0
2016-10-17 14:10:00,170.61,170.64,170.56,170.58,6320.0,148.7929,148.819,148.7492,148.7667,6320.0
2016-10-17 14:15:00,170.58,170.64,170.56,170.59,6018.0,148.7667,148.819,148.7492,148.7754,6018.0
2016-10-17 14:20:00,170.62,170.64,170.59,170.6,9847.0,148.8016,148.819,148.7754,148.7841,9847.0
2016-10-17 14:25:00,170.62,170.68,170.59,170.68,8188.0,148.8016,148.8539,148.7754,148.8539,8188.0
2016-10-17 14:30:00,170.68,170.72,170.62,170.72,14693.0,148.8539,148.8888,148.8016,148.8888,14693.0
2016-10-17 14:35:00,170.72,170.78,170.71,170.77,7228.0,148.8888,148.9411,148.8801,148.9324,7228.0
2016-10-17 14:40:00,170.77,170.78,170.71,170.77,9231.0,148.9324,148.9411,148.8801,148.9324,9231.0
2016-10-17 14:45:00,170.77,170.78,170.69,170.72,11569.0,148.9324,148.9411,148.8626,148.8888,11569.0
2016-10-17 14:50:00,170.71,170.81,170.7,170.8,15421.0,148.8801,148.9673,148.8713,148.9586,15421.0
2016-10-17 14:55:00,170.8,170.92,170.78,170.87,11203.0,148.9586,149.0632,148.9411,149.0196,11203.0
2016-10-17 15:00:00,170.87,170.88,170.78,170.81,8595.0,149.0196,149.0283,148.9411,148.9673,8595.0
2016-10-17 15:05:00,170.79,170.8,170.55,170.6,13556.0,148.9498,148.9586,148.7405,148.7841,13556.0
2016-10-17 15:10:00,170.59,170.62,170.55,170.61,15437.0,148.7754,148.8016,148.7405,148.7929,15437.0
2016-10-17 15:15:00,170.61,170.72,170.6,170.72,18322.0,148.7929,148.8888,148.7841,148.8888,18322.0
2016-10-17 15:20:00,170.73,170.81,170.72,170.79,9995.0,148.8975,148.9673,148.8888,148.9498,9995.0
2016-10-17 15:25:00,170.78,170.8,170.73,170.77,14955.0,148.9411,148.9586,148.8975,148.9324,14955.0
2016-10-17 15:30:00,170.76,170.82,170.73,170.8,18129.0,148.9237,148.976,148.8975,148.9586,18129.0
2016-10-17 15:35:00,170.8,170.98,170.8,170.92,23022.0,148.9586,149.1155,148.9586,149.0632,23022.0
2016-10-17 15:40:00,170.93,170.95,170.87,170.88,21888.0,149.0719,149.0894,149.0196,149.0283,21888.0
2016-10-17 15:45:00,170.87,171.0,170.87,170.94,25588.0,149.0196,149.133,149.0196,149.0807,25588.0
2016-10-17 15:50:00,170.95,170.98,170.87,170.88,32188.0,149.0894,149.1155,149.0196,149.0283,32188.0
2016-10-17 15:55:00,170.87,170.9,170.76,170.83,58792.0,149.0196,149.0458,148.9237,148.9847,58792.0
2016-10-18 09:30:00,172.09,172.49,171.89,172.1,52119.0,150.0836,150.4324,149.9092,150.0923,52119.0
2016-10-18 09:35:00,172.11,172.21,171.75,171.85,10399.0,150.101,150.1883,149.7871,149.8743,10399.0
2016-10-18 09:40:00,171.96,172.09,171.81,171.82,9801.0,149.9702,150.0836,149.8394,149.8481,9801.0
2016-10-18 09:45:00,171.93,172.05,171.69,171.7,7375.0,149.9441,150.0487,149.7347,149.7435,7375.0
2016-10-18 09:50:00,171.66,171.78,171.23,171.32,7759.0,149.7086,149.8132,149.3336,149.4121,7759.0
2016-10-18 09:55:00,171.26,171.36,171.14,171.3,11902.0,149.3597,149.4469,149.2551,149.3946,11902.0
2016-10-18 10:00:00,171.28,171.47,171.17,171.47,14742.0,149.3772,149.5429,149.2812,149.5429,14742.0
2016-10-18 10:05:00,171.5,171.51,171.24,171.26,6778.0,149.569,149.5778,149.3423,149.3597,6778.0
2016-10-18 10:10:00,171.27,171.45,171.26,171.3,16510.0,149.3685,149.5254,149.3597,149.3946,16510.0
2016-10-18 10:15:00,171.34,171.43,171.27,171.27,4620.0,149.4295,149.508,149.3685,149.3685,4620.0
2016-10-18 10:20:00,171.21,171.27,171.12,171.2,7627.0,149.3161,149.3685,149.2376,149.3074,7627.0
2016-10-18 10:25:00,171.2,171.25,171.14,171.2,7515.0,149.3074,149.351,149.2551,149.3074,7515.0
2016-10-18 10:30:00,171.2,171.28,171.12,171.21,8167.0,149.3074,149.3772,149.2376,149.3161,8167.0
2016-10-18 10:35:00,171.23,171.28,171.16,171.25,5321.0,149.3336,149.3772,149.2725,149.351,5321.0
2016-10-18 10:40:00,171.19,171.29,171.19,171.29,4909.0,149.2987,149.3859,149.2987,149.3859,4909.0
2016-10-18 10:45:00,171.26,171.39,171.23,171.39,5961.0,149.3597,149.4731,149.3336,149.4731,5961.0
2016-10-18 10:50:00,171.37,171.41,171.3,171.34,6919.0,149.4557,149.4906,149.3946,149.4295,6919.0
2016-10-18 10:55:00,171.36,171.53,171.36,171.53,2800.0,149.4469,149.5952,149.4469,149.5952,2800.0
2016-10-18 11:00:00,171.56,171.63,171.55,171.57,3381.0,149.6214,149.6824,149.6126,149.6301,3381.0
2016-10-18 11:05:00,171.55,171.55,171.38,171.5,2215.0,149.6126,149.6126,149.4644,149.569,2215.0
2016-10-18 11:10:00,171.5,171.58,171.46,171.52,12781.0,149.569,149.6388,149.5342,149.5865,12781.0
2016-10-18 11:15:00,171.51,171.51,171.28,171.29,15671.0,149.5778,149.5778,149.3772,149.3859,15671.0
2016-10-18 11:20:00,171.25,171.31,171.19,171.22,4318.0,149.351,149.4033,149.2987,149.3248,4318.0
2016-10-18 11:25:00,171.29,171.38,171.23,171.32,5980.0,149.3859,149.4644,149.3336,149.4121,5980.0
2016-10-18 11:30:00,171.34,171.39,171.3,171.33,5855.0,149.4295,149.4731,149.3946,149.4208,5855.0
2016-10-18 11:35:00,171.35,171.39,171.3,171.3,6647.0,149.4382,149.4731,149.3946,149.3946,6647.0
2016-10-18 11:40:00,171.35,171.39,171.3,171.31,3549.0,149.4382,149.4731,149.3946,149.4033,3549.0
2016-10-18 11:45:00,171.43,171.48,171.4,171.4,3920.0,149.508,149.5516,149.4818,149.4818,3920.0
2016-10-18 11:50:00,171.42,171.46,171.34,171.34,3415.0,149.4993,149.5342,149.4295,149.4295,3415.0
2016-10-18 11:55:00,171.37,171.4,171.31,171.31,5978.0,149.4557,149.4818,149.4033,149.4033,5978.0
2016-10-18 12:00:00,171.37,171.49,171.34,171.41,6306.0,149.4557,149.5603,149.4295,149.4906,6306.0
2016-10-18 12:05:00,171.32,171.4,171.3,171.3,5062.0,149.4121,149.4818,149.3946,149.3946,5062.0
2016-10-18 12:10:00,171.32,171.36,171.25,171.27,9251.0,149.4121,149.4469,149.351,149.3685,9251.0
2016-10-18 12:15:00,171.27,171.27,171.11,171.14,2300.0,149.3685,149.3685,149.2289,149.2551,2300.0
2016-10-18 12:20:00,171.14,171.16,171.06,171.1,6771.0,149.2551,149.2725,149.1853,149.2202,6771.0
2016-10-18 12:25:00,171.08,171.12,171.06,171.11,2028.0,149.2028,149.2376,149.1853,149.2289,2028.0
2016-10-18 12:30:00,171.13,171.19,171.0,171.0,6484.0,149.2464,149.2987,149.133,149.133,6484.0
2016-10-18 12:35:00,171.02,171.04,170.97,170.97,4043.0,149.1504,149.1679,149.1068,149.1068,4043.0
2016-10-18 12:40:00,171.0,171.11,170.97,171.01,5792.0,149.133,149.2289,149.1068,149.1417,5792.0
2016-10-18 12:45:00,171.02,171.02,170.93,170.94,2400.0,149.1504,149.1504,149.0719,149.0807,2400.0
2016-10-18 12:50:00,170.94,171.01,170.9,170.99,4070.0,149.0807,149.1417,149.0458,149.1243,4070.0
2016-10-18 12:55:00,170.96,170.98,170.86,170.93,3911.0,149.0981,149.1155,149.0109,149.0719,3911.0
2016-10-18 13:00:00,170.93,170.96,170.91,170.91,2900.0,149.0719,149.0981,149.0545,149.0545,2900.0
2016-10-18 13:05:00,170.94,170.96,170.89,170.93,3267.0,149.0807,149.0981,149.037,149.0719,3267.0
2016-10-18 13:10:00,170.92,170.97,170.91,170.94,3848.0,149.0632,149.1068,149.0545,149.0807,3848.0
2016-10-18 13:15:00,170.97,171.03,170.95,170.96,6563.0,149.1068,149.1591,149.0894,149.0981,6563.0
2016-10-18 13:20:00,170.97,170.98,170.94,170.98,2355.0,149.1068,149.1155,149.0807,149.1155,2355.0
2016-10-18 13:25:00,171.0,171.02,170.99,170.99,3168.0,149.133,149.1504,149.1243,149.1243,3168.0
2016-10-18 13:30:00,170.97,170.98,170.83,170.88,28656.0,149.1068,149.1155,148.9847,149.0283,28656.0
2016-10-18 13:35:00,170.87,170.92,170.83,170.83,3832.0,149.0196,149.0632,148.9847,148.9847,3832.0
2016-10-18 13:40:00,170.86,170.88,170.79,170.86,5634.0,149.0109,149.0283,148.9498,149.0109,5634.0
2016-10-18 13:45:00,170.86,170.86,170.8,170.85,2718.0,149.0109,149.0109,148.9586,149.0022,2718.0
2016-10-18 13:50:00,170.83,170.88,170.81,170.83,5552.0,148.9847,149.0283,148.9673,148.9847,5552.0
2016-10-18 13:55:00,170.83,170.85,170.77,170.84,6262.0,148.9847,149.0022,148.9324,148.9934,6262.0
2016-10-18 14:00:00,170.81,170.87,170.79,170.85,4663.0,148.9673,149.0196,148.9498,149.0022,4663.0
2016-10-18 14:05:00,170.85,170.88,170.82,170.84,4270.0,149.0022,149.0283,148.976,148.9934,4270.0
2016-10-18 14:10:00,170.87,170.9,170.81,170.9,4067.0,149.0196,149.0458,148.9673,149.0458,4067.0
2016-10-18 14:15:00,170.9,170.91,170.78,170.79,7711.0,149.0458,149.0545,148.9411,148.9498,7711.0
2016-10-18 14:20:00,170.79,170.91,170.78,170.9,4244.0,148.9498,149.0545,148.9411,149.0458,4244.0
2016-10-18 14:25:00,170.89,170.91,170.82,170.82,6314.0,149.037,149.0545,148.976,148.976,6314.0
2016-10-18 14:30:00,170.86,170.86,170.82,170.82,7751.0,149.0109,149.0109,148.976,148.976,7751.0
2016-10-18 14:35:00,170.82,170.86,170.81,170.86,3843.0,148.976,149.0109,148.9673,149.0109,3843.0
2016-10-18 14:40:00,170.86,170.91,170.86,170.9,3090.0,149.0109,149.0545,149.0109,149.0458,3090.0
2016-10-18 14:45:00,170.88,170.99,170.81,170.98,8053.0,149.0283,149.1243,148.9673,149.1155,8053.0
2016-10-18 14:50:00,170.96,170.97,170.91,170.94,15320.0,149.0981,149.1068,149.0545,149.0807,15320.0
2016-10-18 14:55:00,170.95,171.04,170.94,171.0,7485.0,149.0894,149.1679,149.0807,149.133,7485.0
2016-10-18 15:00:00,171.0,171.0,170.93,170.93,4806.0,149.133,149.133,149.0719,149.0719,4806.0
2016-10-18 15:05:00,170.94,170.96,170.84,170.85,7490.0,149.0807,149.0981,148.9934,149.0022,7490.0
2016-10-18 15:10:00,170.85,170.86,170.75,170.76,7130.0,149.0022,149.0109,148.915,148.9237,7130.0
2016-10-18 15:15:00,170.78,170.88,170.78,170.86,13720.0,148.9411,149.0283,148.9411,149.0109,13720.0
2016-10-18 15:20:00,170.87,171.01,170.87,170.95,13853.0,149.0196,149.1417,149.0196,149.0894,13853.0
2016-10-18 15:25:00,170.97,170.99,170.89,170.95,5996.0,149.1068,149.1243,149.037,149.0894,5996.0
2016-10-18 15:30:00,170.91,170.95,170.88,170.92,17214.0,149.0545,149.0894,149.0283,149.0632,17214.0
2016-10-18 15:35:00,170.92,170.96,170.8,170.81,12189.0,149.0632,149.0981,148.9586,148.9673,12189.0
2016-10-18 15:40:00,170.81,170.85,170.7,170.72,18839.0,148.9673,149.0022,148.8713,148.8888,18839.0
2016-10-18 15:45:00,170.72,170.84,170.7,170.73,27559.0,148.8888,148.9934,148.8713,148.8975,27559.0
2016-10-18 15:50:00,170.73,170.79,170.69,170.72,24630.0,148.8975,148.9498,148.8626,148.8888,24630.0
2016-10-18 15:55:00,170.73,170.87,170.71,170.77,42988.0,148.8975,149.0196,148.8801,148.9324,42988.0
2016-10-19 09:30:00,171.02,171.02,170.29,170.3,13282.0,149.1504,149.1504,148.5138,148.5225,13282.0
2016-10-19 09:35:00,170.47,170.74,170.18,170.18,6645.0,148.6708,148.9062,148.4178,148.4178,6645.0
2016-10-19 09:40:00,170.22,170.33,170.01,170.09,29800.0,148.4527,148.5487,148.2696,148.3394,29800.0
2016-10-19 09:45:00,170.05,170.13,169.67,169.67,41372.0,148.3045,148.3742,147.9731,147.9731,41372.0
2016-10-19 09:50:00,169.67,169.96,169.63,169.77,17699.0,147.9731,148.226,147.9382,148.0603,17699.0
2016-10-19 09:55:00,169.84,169.89,169.58,169.82,8370.0,148.1213,148.1649,147.8946,148.1039,8370.0
2016-10-19 10:00:00,169.8,169.82,169.58,169.81,12343.0,148.0864,148.1039,147.8946,148.0952,12343.0
2016-10-19 10:05:00,169.81,170.2,169.81,170.11,9287.0,148.0952,148.4353,148.0952,148.3568,9287.0
2016-10-19 10:10:00,170.15,170.24,169.99,170.11,6480.0,148.3917,148.4702,148.2521,148.3568,6480.0
2016-10-19 10:15:00,170.15,170.16,170.05,170.13,6264.0,148.3917,148.4004,148.3045,148.3742,6264.0
2016-10-19 10:20:00,170.16,170.24,170.07,170.19,7339.0,148.4004,148.4702,148.3219,148.4266,7339.0
2016-10-19 10:25:00,170.2,170.3,170.13,170.27,4018.0,148.4353,148.5225,148.3742,148.4963,4018.0
2016-10-19 10:30:00,170.3,170.45,170.27,170.28,5214.0,148.5225,148.6533,148.4963,148.5051,5214.0
2016-10-19 10:35:00,170.38,170.38,170.13,170.19,5800.0,148.5923,148.5923,148.3742,148.4266,5800.0
2016-10-19 10:40:00,170.22,170.39,170.21,170.32,6008.0,148.4527,148.601,148.444,148.5399,6008.0
2016-10-19 10:45:00,170.36,170.5,170.2,170.47,10709.0,148.5748,148.6969,148.4353,148.6708,10709.0
2016-10-19 10:50:00,170.49,170.49,170.33,170.33,5029.0,148.6882,148.6882,148.5487,148.5487,5029.0
2016-10-19 10:55:00,170.41,170.6,170.36,170.43,12901.0,148.6184,148.7841,148.5748,148.6359,12901.0
2016-10-19 11:00:00,170.47,170.81,170.45,170.67,42908.0,148.6708,148.9673,148.6533,148.8452,42908.0
2016-10-19 11:05:00,170.69,170.86,170.63,170.83,8960.0,148.8626,149.0109,148.8103,148.9847,8960.0
2016-10-19 11:10:00,170.8,170.85,170.55,170.67,41560.0,148.9586,149.0022,148.7405,148.8452,41560.0
2016-10-19 11:15:00,170.75,170.93,170.75,170.93,2700.0,148.915,149.0719,148.915,149.0719,2700.0
2016-10-19 11:20:00,170.88,170.88,170.66,170.71,19769.0,149.0283,149.0283,148.8365,148.8801,19769.0
2016-10-19 11:25:00,170.7,170.79,170.66,170.74,37900.0,148.8713,148.9498,148.8365,148.9062,37900.0
2016-10-19 11:30:00,170.72,170.8,170.6,170.73,15969.0,148.8888,148.9586,148.7841,148.8975,15969.0
2016-10-19 11:35:00,170.75,170.75,170.54,170.66,8356.0,148.915,148.915,148.7318,148.8365,8356.0
2016-10-19 11:40:00,170.66,170.8,170.6,170.75,2857.0,148.8365,148.9586,148.7841,148.915,2857.0
2016-10-19 11:45:00,170.81,170.9,170.71,170.74,5408.0,148.9673,149.0458,148.8801,148.9062,5408.0
2016-10-19 11:50:00,170.81,170.85,170.67,170.7,10178.0,148.9673,149.0022,148.8452,148.8713,10178.0
2016-10-19 11:55:00,170.71,170.8,170.61,170.7,5956.0,148.8801,148.9586,148.7929,148.8713,5956.0
2016-10-19 12:00:00,170.65,170.76,170.61,170.61,13944.0,148.8277,148.9237,148.7929,148.7929,13944.0
2016-10-19 12:05:00,170.61,170.75,170.49,170.74,17051.0,148.7929,148.915,148.6882,148.9062,17051.0
2016-10-19 12:10:00,170.76,170.83,170.74,170.78,6860.0,148.9237,148.9847,148.9062,148.9411,6860.0
2016-10-19 12:15:00,170.85,170.88,170.8,170.85,7597.0,149.0022,149.0283,148.9586,149.0022,7597.0
2016-10-19 12:20:00,170.84,170.89,170.7,170.78,17713.0,148.9934,149.037,148.8713,148.9411,17713.0
2016-10-19 12:25:00,170.84,170.88,170.8,170.88,2300.0,148.9934,149.0283,148.9586,149.0283,2300.0
2016-10-19 12:30:00,170.82,170.86,170.76,170.76,5300.0,148.976,149.0109,148.9237,148.9237,5300.0
2016-10-19 12:35:00,170.81,170.86,170.76,170.84,2401.0,148.9673,149.0109,148.9237,148.9934,2401.0
2016-10-19 12:40:00,170.83,170.83,170.71,170.75,4651.0,148.9847,148.9847,148.8801,148.915,4651.0
2016-10-19 12:45:00,170.71,170.76,170.69,170.76,3316.0,148.8801,148.9237,148.8626,148.9237,3316.0
2016-10-19 12:50:00,170.8,170.8,170.72,170.73,5255.0,148.9586,148.9586,148.8888,148.8975,5255.0
2016-10-19 12:55:00,170.78,170.8,170.61,170.62,12227.0,148.9411,148.9586,148.7929,148.8016,12227.0
2016-10-19 13:00:00,170.6,170.77,170.6,170.77,1500.0,148.7841,148.9324,148.7841,148.9324,1500.0
2016-10-19 13:05:00,170.78,170.83,170.77,170.83,2450.0,148.9411,148.9847,148.9324,148.9847,2450.0
2016-10-19 13:10:00,170.88,170.94,170.88,170.94,1000.0,149.0283,149.0807,149.0283,149.0807,1000.0
2016-10-19 13:15:00,170.93,170.94,170.82,170.84,6320.0,149.0719,149.0807,148.976,148.9934,6320.0
2016-10-19 13:20:00,170.86,170.88,170.81,170.84,4582.0,149.0109,149.0283,148.9673,148.9934,4582.0
2016-10-19 13:25:00,170.84,170.86,170.8,170.82,3720.0,148.9934,149.0109,148.9586,148.976,3720.0
2016-10-19 13:30:00,170.82,170.88,170.75,170.78,74934.0,148.976,149.0283,148.915,148.9411,74934.0
2016-10-19 13:35:00,170.79,170.83,170.76,170.83,6660.0,148.9498,148.9847,148.9237,148.9847,6660.0
2016-10-19 13:40:00,170.79,170.91,170.75,170.85,7020.0,148.9498,149.0545,148.915,149.0022,7020.0
2016-10-19 13:45:00,170.88,171.0,170.88,170.98,7444.0,149.0283,149.133,149.0283,149.1155,7444.0
2016-10-19 13:50:00,170.96,171.02,170.92,170.98,9394.0,149.0981,149.1504,149.0632,149.1155,9394.0
2016-10-19 13:55:00,170.97,171.04,170.96,171.02,2400.0,149.1068,149.1679,149.0981,149.1504,2400.0
2016-10-19 14:00:00,171.04,171.18,171.04,171.1,5082.0,149.1679,149.29,149.1679,149.2202,5082.0
2016-10-19 14:05:00,171.07,171.1,171.02,171.1,4884.0,149.194,149.2202,149.1504,149.2202,4884.0
2016-10-19 14:10:00,171.11,171.11,171.02,171.02,4114.0,149.2289,149.2289,149.1504,149.1504,4114.0
2016-10-19 14:15:00,171.03,171.07,170.98,170.99,4152.0,149.1591,149.194,149.1155,149.1243,4152.0
2016-10-19 14:20:00,171.03,171.03,170.89,170.89,3453.0,149.1591,149.1591,149.037,149.037,3453.0
2016-10-19 14:25:00,170.94,170.94,170.88,170.88,2402.0,149.0807,149.0807,149.0283,149.0283,2402.0
2016-10-19 14:30:00,170.85,170.88,170.81,170.82,2911.0,149.0022,149.0283,148.9673,148.976,2911.0
2016-10-19 14:35:00,170.83,170.87,170.78,170.78,2625.0,148.9847,149.0196,148.9411,148.9411,2625.0
2016-10-19 14:40:00,170.79,170.79,170.68,170.7,4653.0,148.9498,148.9498,148.8539,148.8713,4653.0
2016-10-19 14:45:00,170.73,170.73,170.68,170.71,4230.0,148.8975,148.8975,148.8539,148.8801,4230.0
2016-10-19 14:50:00,170.7,170.73,170.65,170.66,4503.0,148.8713,148.8975,148.8277,148.8365,4503.0
2016-10-19 14:55:00,170.67,170.71,170.65,170.66,5300.0,148.8452,148.8801,148.8277,148.8365,5300.0
2016-10-19 15:00:00,170.71,170.71,170.64,170.67,4900.0,148.8801,148.8801,148.819,148.8452,4900.0
2016-10-19 15:05:00,170.67,170.67,170.58,170.63,6528.0,148.8452,148.8452,148.7667,148.8103,6528.0
2016-10-19 15:10:00,170.65,170.67,170.52,170.52,6127.0,148.8277,148.8452,148.7144,148.7144,6127.0
2016-10-19 15:15:00,170.51,170.6,170.51,170.57,3520.0,148.7056,148.7841,148.7056,148.758,3520.0
2016-10-19 15:20:00,170.6,170.6,170.42,170.44,6189.0,148.7841,148.7841,148.6272,148.6446,6189.0
2016-10-19 15:25:00,170.46,170.48,170.43,170.46,6342.0,148.662,148.6795,148.6359,148.662,6342.0
2016-10-19 15:30:00,170.47,170.51,170.42,170.47,8405.0,148.6708,148.7056,148.6272,148.6708,8405.0
2016-10-19 15:35:00,170.46,170.55,170.43,170.53,8912.0,148.662,148.7405,148.6359,148.7231,8912.0
2016-10-19 15:40:00,170.55,170.62,170.53,170.57,11651.0,148.7405,148.8016,148.7231,148.758,11651.0
2016-10-19 15:45:00,170.59,170.61,170.53,170.59,11419.0,148.7754,148.7929,148.7231,148.7754,11419.0
2016-10-19 15:50:00,170.6,170.61,170.35,170.36,28572.0,148.7841,148.7929,148.5661,148.5748,28572.0
2016-10-19 15:55:00,170.36,170.47,170.35,170.43,38984.0,148.5748,148.6708,148.5661,148.6359,38984.0
2016-10-20 09:30:00,170.41,170.41,169.75,170.18,20423.0,148.6184,148.6184,148.0428,148.4178,20423.0
2016-10-20 09:35:00,170.18,170.51,169.77,169.84,12286.0,148.4178,148.7056,148.0603,148.1213,12286.0
2016-10-20 09:40:00,169.9,170.31,169.89,170.18,5962.0,148.1736,148.5312,148.1649,148.4178,5962.0
2016-10-20 09:45:00,170.16,170.41,170.16,170.41,4254.0,148.4004,148.6184,148.4004,148.6184,4254.0
2016-10-20 09:50:00,170.43,170.51,170.2,170.32,6042.0,148.6359,148.7056,148.4353,148.5399,6042.0
2016-10-20 09:55:00,170.29,170.37,170.15,170.37,7961.0,148.5138,148.5835,148.3917,148.5835,7961.0
2016-10-20 10:00:00,170.39,170.58,170.21,170.58,10598.0,148.601,148.7667,148.444,148.7667,10598.0
2016-10-20 10:05:00,170.6,170.61,170.44,170.56,9395.0,148.7841,148.7929,148.6446,148.7492,9395.0
2016-10-20 10:10:00,170.51,170.61,170.47,170.53,9619.0,148.7056,148.7929,148.6708,148.7231,9619.0
2016-10-20 10:15:00,170.54,170.58,170.47,170.51,9669.0,148.7318,148.7667,148.6708,148.7056,9669.0
2016-10-20 10:20:00,170.48,170.62,170.41,170.44,13963.0,148.6795,148.8016,148.6184,148.6446,13963.0
2016-10-20 10:25:00,170.45,170.45,170.15,170.33,7470.0,148.6533,148.6533,148.3917,148.5487,7470.0
2016-10-20 10:30:00,170.31,170.31,170.02,170.02,6700.0,148.5312,148.5312,148.2783,148.2783,6700.0
2016-10-20 10:35:00,169.96,169.96,169.75,169.81,5441.0,148.226,148.226,148.0428,148.0952,5441.0
2016-10-20 10:40:00,169.86,169.95,169.82,169.95,1775.0,148.1388,148.2173,148.1039,148.2173,1775.0
2016-10-20 10:45:00,169.86,170.03,169.86,170.01,2250.0,148.1388,148.287,148.1388,148.2696,2250.0
2016-10-20 10:50:00,170.07,170.07,169.87,169.92,6124.0,148.3219,148.3219,148.1475,148.1911,6124.0
2016-10-20 10:55:00,169.88,169.94,169.75,169.87,4237.0,148.1562,148.2085,148.0428,148.1475,4237.0
2016-10-20 11:00:00,169.91,170.12,169.91,170.08,4826.0,148.1824,148.3655,148.1824,148.3306,4826.0
2016-10-20 11:05:00,170.06,170.09,169.97,170.02,8726.0,148.3132,148.3394,148.2347,148.2783,8726.0
2016-10-20 11:10:00,170.0,170.02,169.93,169.99,2571.0,148.2609,148.2783,148.1998,148.2521,2571.0
2016-10-20 11:15:00,170.0,170.07,169.96,170.05,5300.0,148.2609,148.3219,148.226,148.3045,5300.0
2016-10-20 11:20:00,170.07,170.07,169.97,170.04,3488.0,148.3219,148.3219,148.2347,148.2957,3488.0
2016-10-20 11:25:00,170.08,170.15,169.96,169.97,5070.0,148.3306,148.3917,148.226,148.2347,5070.0
2016-10-20 11:30:00,169.99,170.07,169.9,170.06,4157.0,148.2521,148.3219,148.1736,148.3132,4157.0
2016-10-20 11:35:00,170.02,170.02,169.89,169.9,1600.0,148.2783,148.2783,148.1649,148.1736,1600.0
2016-10-20 11:40:00,169.92,169.95,169.71,169.71,9261.0,148.1911,148.2173,148.0079,148.0079,9261.0
2016-10-20 11:45:00,169.71,169.75,169.63,169.73,11812.0,148.0079,148.0428,147.9382,148.0254,11812.0
2016-10-20 11:50:00,169.74,169.75,169.63,169.68,5471.0,148.0341,148.0428,147.9382,147.9818,5471.0
2016-10-20 11:55:00,169.66,169.75,169.62,169.75,16562.0,147.9643,148.0428,147.9295,148.0428,16562.0
2016-10-20 12:00:00,169.79,169.87,169.71,169.79,7580.0,148.0777,148.1475,148.0079,148.0777,7580.0
2016-10-20 12:05:00,169.74,169.84,169.73,169.78,9740.0,148.0341,148.1213,148.0254,148.069,9740.0
2016-10-20 12:10:00,169.78,169.82,169.71,169.76,6187.0,148.069,148.1039,148.0079,148.0516,6187.0
2016-10-20 12:15:00,169.77,169.86,169.7,169.7,6700.0,148.0603,148.1388,147.9992,147.9992,6700.0
2016-10-20 12:20:00,169.68,169.72,169.63,169.69,4028.0,147.9818,148.0167,147.9382,147.9905,4028.0
2016-10-20 12:25:00,169.67,169.74,169.64,169.71,2819.0,147.9731,148.0341,147.9469,148.0079,2819.0
2016-10-20 12:30:00,169.75,169.76,169.67,169.76,1900.0,148.0428,148.0516,147.9731,148.0516,1900.0
2016-10-20 12:35:00,169.78,169.97,169.72,169.96,4961.0,148.069,148.2347,148.0167,148.226,4961.0
2016-10-20 12:40:00,169.99,170.02,169.89,170.01,3800.0,148.2521,148.2783,148.1649,148.2696,3800.0
2016-10-20 12:45:00,170.01,170.04,169.94,169.94,1900.0,148.2696,148.2957,148.2085,148.2085,1900.0
2016-10-20 12:50:00,169.96,170.04,169.92,170.01,3643.0,148.226,148.2957,148.1911,148.2696,3643.0
2016-10-20 12:55:00,170.02,170.07,169.87,169.87,5864.0,148.2783,148.3219,148.1475,148.1475,5864.0
2016-10-20 13:00:00,169.87,169.92,169.86,169.92,1010.0,148.1475,148.1911,148.1388,148.1911,1010.0
2016-10-20 13:05:00,169.88,170.01,169.85,169.98,5674.0,148.1562,148.2696,148.13,148.2434,5674.0
2016-10-20 13:10:00,169.97,170.0,169.91,169.94,4688.0,148.2347,148.2609,148.1824,148.2085,4688.0
2016-10-20 13:15:00,169.97,170.03,169.86,169.89,2720.0,148.2347,148.287,148.1388,148.1649,2720.0
2016-10-20 13:20:00,169.86,169.86,169.77,169.78,2916.0,148.1388,148.1388,148.0603,148.069,2916.0
2016-10-20 13:25:00,169.81,169.85,169.68,169.75,4800.0,148.0952,148.13,147.9818,148.0428,4800.0
2016-10-20 13:30:00,169.77,169.82,169.77,169.79,1540.0,148.0603,148.1039,148.0603,148.0777,1540.0
2016-10-20 13:35:00,169.78,169.89,169.78,169.87,3808.0,148.069,148.1649,148.069,148.1475,3808.0
2016-10-20 13:40:00,169.88,169.88,169.8,169.88,3120.0,148.1562,148.1562,148.0864,148.1562,3120.0
2016-10-20 13:45:00,169.87,169.92,169.7,169.7,5008.0,148.1475,148.1911,147.9992,147.9992,5008.0
2016-10-20 13:50:00,169.72,169.72,169.59,169.72,7900.0,148.0167,148.0167,147.9033,148.0167,7900.0
2016-10-20 13:55:00,169.68,169.71,169.56,169.7,8318.0,147.9818,148.0079,147.8771,147.9992,8318.0
2016-10-20 14:00:00,169.68,169.85,169.68,169.82,6002.0,147.9818,148.13,147.9818,148.1039,6002.0
2016-10-20 14:05:00,169.87,169.92,169.81,169.86,4465.0,148.1475,148.1911,148.0952,148.1388,4465.0
2016-10-20 14:10:00,169.85,169.85,169.7,169.79,3010.0,148.13,148.13,147.9992,148.0777,3010.0
2016-10-20 14:15:00,169.76,169.85,169.72,169.73,2975.0,148.0516,148.13,148.0167,148.0254,2975.0
2016-10-20 14:20:00,169.75,169.79,169.62,169.64,7029.0,148.0428,148.0777,147.9295,147.9469,7029.0
2016-10-20 14:25:00,169.63,169.8,169.63,169.8,900.0,147.9382,148.0864,147.9382,148.0864,900.0
2016-10-20 14:30:00,169.81,169.81,169.65,169.65,4927.0,148.0952,148.0952,147.9556,147.9556,4927.0
2016-10-20 14:35:00,169.69,169.75,169.63,169.7,12040.0,147.9905,148.0428,147.9382,147.9992,12040.0
2016-10-20 14:40:00,169.72,169.82,169.72,169.82,3677.0,148.0167,148.1039,148.0167,148.1039,3677.0
2016-10-20 14:45:00,169.81,169.89,169.77,169.82,10134.0,148.0952,148.1649,148.0603,148.1039,10134.0
2016-10-20 14:50:00,169.85,169.93,169.79,169.83,4545.0,148.13,148.1998,148.0777,148.1126,4545.0
2016-10-20 14:55:00,169.86,169.89,169.79,169.84,3209.0,148.1388,148.1649,148.0777,148.1213,3209.0
2016-10-20 15:00:00,169.84,169.85,169.74,169.78,3573.0,148.1213,148.13,148.0341,148.069,3573.0
2016-10-20 15:05:00,169.82,169.86,169.76,169.85,3420.0,148.1039,148.1388,148.0516,148.13,3420.0
2016-10-20 15:10:00,169.88,169.91,169.8,169.85,7175.0,148.1562,148.1824,148.0864,148.13,7175.0
2016-10-20 15:15:00,169.85,169.89,169.69,169.75,9667.0,148.13,148.1649,147.9905,148.0428,9667.0
2016-10-20 15:20:00,169.74,169.8,169.66,169.72,8405.0,148.0341,148.0864,147.9643,148.0167,8405.0
2016-10-20 15:25:00,169.71,169.71,169.55,169.58,8246.0,148.0079,148.0079,147.8684,147.8946,8246.0
2016-10-20 15:30:00,169.56,169.64,169.53,169.62,9338.0,147.8771,147.9469,147.851,147.9295,9338.0
2016-10-20 15:35:00,169.61,169.68,169.57,169.59,5353.0,147.9207,147.9818,147.8858,147.9033,5353.0
2016-10-20 15:40:00,169.59,169.63,169.48,169.51,8886.0,147.9033,147.9382,147.8074,147.8335,8886.0
2016-10-20 15:45:00,169.54,169.72,169.52,169.7,17783.0,147.8597,148.0167,147.8422,147.9992,17783.0
2016-10-20 15:50:00,169.7,169.84,169.7,169.8,37954.0,147.9992,148.1213,147.9992,148.0864,37954.0
2016-10-20 15:55:00,169.8,169.85,169.66,169.68,69664.0,148.0864,148.13,147.9643,147.9818,69664.0
2016-10-21 09:30:00,168.19,168.35,168.0,168.32,81302.0,146.6823,146.8219,146.5166,146.7957,81302.0
2016-10-21 09:35:00,168.28,168.31,168.1,168.31,11157.0,146.7608,146.787,146.6038,146.787,11157.0
2016-10-21 09:40:00,168.21,168.47,168.17,168.44,12738.0,146.6998,146.9265,146.6649,146.9003,12738.0
2016-10-21 09:45:00,168.33,168.46,168.3,168.3,5916.0,146.8044,146.9178,146.7783,146.7783,5916.0
2016-10-21 09:50:00,168.42,168.79,168.42,168.69,8911.0,146.8829,147.2056,146.8829,147.1184,8911.0
2016-10-21 09:55:00,168.78,168.9,168.78,168.9,7609.0,147.1969,147.3015,147.1969,147.3015,7609.0
2016-10-21 10:00:00,168.92,168.92,168.72,168.81,9876.0,147.319,147.319,147.1445,147.223,9876.0
2016-10-21 10:05:00,168.88,168.94,168.81,168.84,7476.0,147.2841,147.3364,147.223,147.2492,7476.0
2016-10-21 10:10:00,168.84,168.88,168.79,168.84,4150.0,147.2492,147.2841,147.2056,147.2492,4150.0
2016-10-21 10:15:00,168.86,169.0,168.85,168.97,2901.0,147.2666,147.3887,147.2579,147.3626,2901.0
2016-10-21 10:20:00,169.02,169.05,168.93,169.02,8822.0,147.4062,147.4323,147.3277,147.4062,8822.0
2016-10-21 10:25:00,169.06,169.15,168.98,169.13,6145.0,147.4411,147.5196,147.3713,147.5021,6145.0
2016-10-21 10:30:00,169.12,169.3,169.12,169.24,3044.0,147.4934,147.6504,147.4934,147.598,3044.0
2016-10-21 10:35:00,169.24,169.29,169.2,169.23,6019.0,147.598,147.6417,147.5632,147.5893,6019.0
2016-10-21 10:40:00,169.25,169.51,169.25,169.5,3125.0,147.6068,147.8335,147.6068,147.8248,3125.0
2016-10-21 10:45:00,169.52,169.67,169.52,169.58,7116.0,147.8422,147.9731,147.8422,147.8946,7116.0
2016-10-21 10:50:00,169.64,169.76,169.59,169.76,4600.0,147.9469,148.0516,147.9033,148.0516,4600.0
2016-10-21 10:55:00,169.71,169.85,169.67,169.84,11521.0,148.0079,148.13,147.9731,148.1213,11521.0
2016-10-21 11:00:00,169.83,169.87,169.73,169.73,8300.0,148.1126,148.1475,148.0254,148.0254,8300.0
2016-10-21 11:05:00,169.75,169.94,169.75,169.82,6867.0,148.0428,148.2085,148.0428,148.1039,6867.0
2016-10-21 11:10:00,169.8,169.85,169.73,169.77,9966.0,148.0864,148.13,148.0254,148.0603,9966.0
2016-10-21 11:15:00,169.73,169.82,169.71,169.77,10903.0,148.0254,148.1039,148.0079,148.0603,10903.0
2016-10-21 11:20:00,169.76,169.81,169.69,169.69,3105.0,148.0516,148.0952,147.9905,147.9905,3105.0
2016-10-21 11:25:00,169.69,169.84,169.69,169.77,3524.0,147.9905,148.1213,147.9905,148.0603,3524.0
2016-10-21 11:30:00,169.79,169.84,169.69,169.84,5472.0,148.0777,148.1213,147.9905,148.1213,5472.0
2016-10-21 11:35:00,169.8,169.81,169.74,169.74,3000.0,148.0864,148.0952,148.0341,148.0341,3000.0
2016-10-21 11:40:00,169.77,169.84,169.77,169.83,3910.0,148.0603,148.1213,148.0603,148.1126,3910.0
2016-10-21 11:45:00,169.83,170.08,169.83,170.04,9961.0,148.1126,148.3306,148.1126,148.2957,9961.0
2016-10-21 11:50:00,170.06,170.06,169.97,170.02,8549.0,148.3132,148.3132,148.2347,148.2783,8549.0
2016-10-21 11:55:00,170.05,170.05,169.94,169.94,3449.0,148.3045,148.3045,148.2085,148.2085,3449.0
2016-10-21 12:00:00,169.95,169.95,169.87,169.87,1860.0,148.2173,148.2173,148.1475,148.1475,1860.0
2016-10-21 12:05:00,169.87,169.95,169.85,169.95,5519.0,148.1475,148.2173,148.13,148.2173,5519.0
2016-10-21 12:10:00,169.94,170.01,169.93,169.95,4753.0,148.2085,148.2696,148.1998,148.2173,4753.0
2016-10-21 12:15:00,169.95,170.02,169.95,169.97,2960.0,148.2173,148.2783,148.2173,148.2347,2960.0
2016-10-21 12:20:00,169.94,169.94,169.79,169.79,1320.0,148.2085,148.2085,148.0777,148.0777,1320.0
2016-10-21 12:25:00,169.79,169.82,169.74,169.77,3601.0,148.0777,148.1039,148.0341,148.0603,3601.0
2016-10-21 12:30:00,169.78,169.78,169.66,169.66,2269.0,148.069,148.069,147.9643,147.9643,2269.0
2016-10-21 12:35:00,169.66,169.76,169.66,169.72,4704.0,147.9643,148.0516,147.9643,148.0167,4704.0
2016-10-21 12:40:00,169.74,169.75,169.64,169.66,3359.0,148.0341,148.0428,147.9469,147.9643,3359.0
2016-10-21 12:45:00,169.64,169.69,169.63,169.69,1405.0,147.9469,147.9905,147.9382,147.9905,1405.0
2016-10-21 12:50:00,169.68,169.71,169.58,169.64,12924.0,147.9818,148.0079,147.8946,147.9469,12924.0
2016-10-21 12:55:00,169.65,169.68,169.6,169.62,4902.0,147.9556,147.9818,147.912,147.9295,4902.0
2016-10-21 13:00:00,169.59,169.6,169.59,169.59,400.0,147.9033,147.912,147.9033,147.9033,400.0
2016-10-21 13:05:00,169.56,169.62,169.54,169.62,1366.0,147.8771,147.9295,147.8597,147.9295,1366.0
2016-10-21 13:10:00,169.64,169.69,169.62,169.63,1801.0,147.9469,147.9905,147.9295,147.9382,1801.0
2016-10-21 13:15:00,169.64,169.71,169.64,169.7,1325.0,147.9469,148.0079,147.9469,147.9992,1325.0
2016-10-21 13:20:00,169.7,169.79,169.64,169.79,10113.0,147.9992,148.0777,147.9469,148.0777,10113.0
2016-10-21 13:25:00,169.79,169.81,169.76,169.77,7384.0,148.0777,148.0952,148.0516,148.0603,7384.0
2016-10-21 13:30:00,169.77,169.77,169.65,169.73,6334.0,148.0603,148.0603,147.9556,148.0254,6334.0
2016-10-21 13:35:00,169.74,169.82,169.74,169.78,4510.0,148.0341,148.1039,148.0341,148.069,4510.0
2016-10-21 13:40:00,169.81,169.82,169.72,169.82,4321.0,148.0952,148.1039,148.0167,148.1039,4321.0
2016-10-21 13:45:00,169.81,169.86,169.77,169.86,2100.0,148.0952,148.1388,148.0603,148.1388,2100.0
2016-10-21 13:50:00,169.85,169.89,169.81,169.86,3316.0,148.13,148.1649,148.0952,148.1388,3316.0
2016-10-21 13:55:00,169.87,169.93,169.85,169.93,5384.0,148.1475,148.1998,148.13,148.1998,5384.0
2016-10-21 14:00:00,169.95,169.96,169.9,169.93,2578.0,148.2173,148.226,148.1736,148.1998,2578.0
2016-10-21 14:05:00,169.94,170.03,169.94,170.0,6053.0,148.2085,148.287,148.2085,148.2609,6053.0
2016-10-21 14:10:00,169.98,169.99,169.88,169.9,5200.0,148.2434,148.2521,148.1562,148.1736,5200.0
2016-10-21 14:15:00,169.92,169.94,169.87,169.9,2414.0,148.1911,148.2085,148.1475,148.1736,2414.0
2016-10-21 14:20:00,169.86,169.94,169.86,169.91,4369.0,148.1388,148.2085,148.1388,148.1824,4369.0
2016-10-21 14:25:00,169.94,169.96,169.91,169.96,2481.0,148.2085,148.226,148.1824,148.226,2481.0
2016-10-21 14:30:00,169.99,170.01,169.97,169.97,2415.0,148.2521,148.2696,148.2347,148.2347,2415.0
2016-10-21 14:35:00,169.97,170.03,169.96,170.0,6243.0,148.2347,148.287,148.226,148.2609,6243.0
2016-10-21 14:40:00,170.0,170.05,170.0,170.0,3200.0,148.2609,148.3045,148.2609,148.2609,3200.0
2016-10-21 14:45:00,170.02,170.02,169.9,169.95,2000.0,148.2783,148.2783,148.1736,148.2173,2000.0
2016-10-21 14:50:00,169.95,169.95,169.86,169.87,7672.0,148.2173,148.2173,148.1388,148.1475,7672.0
2016-10-21 14:55:00,169.87,169.9,169.81,169.89,4681.0,148.1475,148.1736,148.0952,148.1649,4681.0
2016-10-21 15:00:00,169.89,169.97,169.89,169.91,5945.0,148.1649,148.2347,148.1649,148.1824,5945.0
2016-10-21 15:05:00,169.94,169.96,169.88,169.89,6505.0,148.2085,148.226,148.1562,148.1649,6505.0
2016-10-21 15:10:00,169.9,169.92,169.88,169.9,20065.0,148.1736,148.1911,148.1562,148.1736,20065.0
2016-10-21 15:15:00,169.9,169.95,169.89,169.9,7363.0,148.1736,148.2173,148.1649,148.1736,7363.0
2016-10-21 15:20:00,169.89,169.9,169.84,169.85,5769.0,148.1649,148.1736,148.1213,148.13,5769.0
2016-10-21 15:25:00,169.86,169.95,169.85,169.95,14432.0,148.1388,148.2173,148.13,148.2173,14432.0
2016-10-21 15:30:00,169.94,169.94,169.85,169.9,8655.0,148.2085,148.2085,148.13,148.1736,8655.0
2016-10-21 15:35:00,169.9,169.94,169.87,169.89,13643.0,148.1736,148.2085,148.1475,148.1649,13643.0
2016-10-21 15:40:00,169.87,169.89,169.79,169.88,12378.0,148.1475,148.1649,148.0777,148.1562,12378.0
2016-10-21 15:45:00,169.88,170.02,169.88,169.96,32717.0,148.1562,148.2783,148.1562,148.226,32717.0
2016-10-21 15:50:00,169.94,170.02,169.92,170.02,18998.0,148.2085,148.2783,148.1911,148.2783,18998.0
2016-10-21 15:55:00,170.02,170.25,170.0,170.2,86920.0,148.2783,148.4789,148.2609,148.4353,86920.0
2016-10-24 09:30:00,171.31,171.87,170.3,171.7,28664.0,149.4033,149.8917,148.5225,149.7435,28664.0
2016-10-24 09:35:00,171.74,171.94,171.5,171.62,9117.0,149.7784,149.9528,149.569,149.6737,9117.0
2016-10-24 09:40:00,171.71,171.79,171.47,171.47,7970.0,149.7522,149.822,149.5429,149.5429,7970.0
2016-10-24 09:45:00,171.56,171.87,171.47,171.57,13719.0,149.6214,149.8917,149.5429,149.6301,13719.0
2016-10-24 09:50:00,171.65,171.65,171.57,171.59,3012.0,149.6999,149.6999,149.6301,149.6475,3012.0
2016-10-24 09:55:00,171.62,171.8,171.58,171.76,9880.0,149.6737,149.8307,149.6388,149.7958,9880.0
2016-10-24 10:00:00,171.75,171.86,171.68,171.81,17553.0,149.7871,149.883,149.726,149.8394,17553.0
2016-10-24 10:05:00,171.86,172.04,171.78,171.83,16691.0,149.883,150.04,149.8132,149.8568,16691.0
2016-10-24 10:10:00,171.83,171.86,171.66,171.69,7035.0,149.8568,149.883,149.7086,149.7347,7035.0
2016-10-24 10:15:00,171.68,171.77,171.62,171.64,7990.0,149.726,149.8045,149.6737,149.6911,7990.0
2016-10-24 10:20:00,171.69,171.86,171.66,171.86,7332.0,149.7347,149.883,149.7086,149.883,7332.0
2016-10-24 10:25:00,171.83,171.93,171.8,171.87,10737.0,149.8568,149.9441,149.8307,149.8917,10737.0
2016-10-24 10:30:00,171.87,171.96,171.82,171.94,11565.0,149.8917,149.9702,149.8481,149.9528,11565.0
2016-10-24 10:35:00,171.95,172.05,171.94,172.03,10973.0,149.9615,150.0487,149.9528,150.0313,10973.0
2016-10-24 10:40:00,172.04,172.08,171.99,172.05,27142.0,150.04,150.0749,149.9964,150.0487,27142.0
2016-10-24 10:45:00,172.06,172.13,172.02,172.05,18192.0,150.0574,150.1185,150.0225,150.0487,18192.0
2016-10-24 10:50:00,172.05,172.35,172.04,172.29,15771.0,150.0487,150.3103,150.04,150.258,15771.0
2016-10-24 10:55:00,172.34,172.49,172.32,172.38,12250.0,150.3016,150.4324,150.2842,150.3365,12250.0
2016-10-24 11:00:00,172.34,172.35,172.18,172.3,63390.0,150.3016,150.3103,150.1621,150.2667,63390.0
2016-10-24 11:05:00,172.26,172.34,172.19,172.23,17188.0,150.2319,150.3016,150.1708,150.2057,17188.0
2016-10-24 11:10:00,172.22,172.34,172.22,172.31,9306.0,150.197,150.3016,150.197,150.2755,9306.0
2016-10-24 11:15:00,172.31,172.41,172.31,172.35,5657.0,150.2755,150.3627,150.2755,150.3103,5657.0
2016-10-24 11:20:00,172.35,172.4,172.31,172.31,6323.0,150.3103,150.354,150.2755,150.2755,6323.0
2016-10-24 11:25:00,172.33,172.4,172.12,172.12,10250.0,150.2929,150.354,150.1098,150.1098,10250.0
2016-10-24 11:30:00,172.08,172.22,172.08,172.08,5607.0,150.0749,150.197,150.0749,150.0749,5607.0
2016-10-24 11:35:00,172.09,172.13,172.03,172.09,4837.0,150.0836,150.1185,150.0313,150.0836,4837.0
2016-10-24 11:40:00,172.12,172.14,172.03,172.05,6575.0,150.1098,150.1272,150.0313,150.0487,6575.0
2016-10-24 11:45:00,172.03,172.12,172.03,172.09,3800.0,150.0313,150.1098,150.0313,150.0836,3800.0
2016-10-24 11:50:00,172.06,172.13,172.04,172.09,7801.0,150.0574,150.1185,150.04,150.0836,7801.0
2016-10-24 11:55:00,172.12,172.15,172.09,172.09,4300.0,150.1098,150.1359,150.0836,150.0836,4300.0
2016-10-24 12:00:00,172.05,172.09,172.0,172.03,6300.0,150.0487,150.0836,150.0051,150.0313,6300.0
2016-10-24 12:05:00,172.03,172.17,172.01,172.15,37701.0,150.0313,150.1534,150.0138,150.1359,37701.0
2016-10-24 12:10:00,172.16,172.21,172.09,172.11,5900.0,150.1446,150.1883,150.0836,150.101,5900.0
2016-10-24 12:15:00,172.11,172.11,172.05,172.09,4090.0,150.101,150.101,150.0487,150.0836,4090.0
2016-10-24 12:20:00,172.1,172.11,172.02,172.04,9296.0,150.0923,150.101,150.0225,150.04,9296.0
2016-10-24 12:25:00,172.05,172.09,172.03,172.05,13443.0,150.0487,150.0836,150.0313,150.0487,13443.0
2016-10-24 12:30:00,172.04,172.08,172.02,172.05,5616.0,150.04,150.0749,150.0225,150.0487,5616.0
2016-10-24 12:35:00,172.05,172.07,172.0,172.03,13849.0,150.0487,150.0662,150.0051,150.0313,13849.0
2016-10-24 12:40:00,172.05,172.11,172.01,172.11,8452.0,150.0487,150.101,150.0138,150.101,8452.0
2016-10-24 12:45:00,172.09,172.12,172.05,172.05,6332.0,150.0836,150.1098,150.0487,150.0487,6332.0
2016-10-24 12:50:00,172.06,172.15,172.04,172.12,4105.0,150.0574,150.1359,150.04,150.1098,4105.0
2016-10-24 12:55:00,172.12,172.16,172.11,172.14,4233.0,150.1098,150.1446,150.101,150.1272,4233.0
2016-10-24 13:00:00,172.12,172.16,172.04,172.07,6001.0,150.1098,150.1446,150.04,150.0662,6001.0
2016-10-24 13:05:00,172.08,172.12,172.05,172.09,8542.0,150.0749,150.1098,150.0487,150.0836,8542.0
2016-10-24 13:10:00,172.08,172.09,172.05,172.07,4604.0,150.0749,150.0836,150.0487,150.0662,4604.0
2016-10-24 13:15:00,172.05,172.08,172.04,172.05,13893.0,150.0487,150.0749,150.04,150.0487,13893.0
2016-10-24 13:20:00,172.07,172.13,172.04,172.13,10914.0,150.0662,150.1185,150.04,150.1185,10914.0
2016-10-24 13:25:00,172.17,172.18,172.1,172.14,8604.0,150.1534,150.1621,150.0923,150.1272,8604.0
2016-10-24 13:30:00,172.13,172.24,172.13,172.22,4982.0,150.1185,150.2144,150.1185,150.197,4982.0
2016-10-24 13:35:00,172.22,172.25,172.17,172.17,7900.0,150.197,150.2231,150.1534,150.1534,7900.0
2016-10-24 13:40:00,172.16,172.17,172.11,172.16,7798.0,150.1446,150.1534,150.101,150.1446,7798.0
2016-10-24 13:45:00,172.18,172.19,172.16,172.18,4501.0,150.1621,150.1708,150.1446,150.1621,4501.0
2016-10-24 13:50:00,172.2,172.28,172.06,172.07,11126.0,150.1795,150.2493,150.0574,150.0662,11126.0
2016-10-24 13:55:00,172.09,172.21,172.06,172.12,10390.0,150.0836,150.1883,150.0574,150.1098,10390.0
2016-10-24 14:00:00,172.09,172.22,172.09,172.16,6671.0,150.0836,150.197,150.0836,150.1446,6671.0
2016-10-24 14:05:00,172.13,172.16,172.09,172.16,5233.0,150.1185,150.1446,150.0836,150.1446,5233.0
2016-10-24 14:10:00,172.17,172.17,172.05,172.08,5462.0,150.1534,150.1534,150.0487,150.0749,5462.0
2016-10-24 14:15:00,172.07,172.09,172.03,172.09,5450.0,150.0662,150.0836,150.0313,150.0836,5450.0
2016-10-24 14:20:00,172.07,172.18,172.06,172.17,8194.0,150.0662,150.1621,150.0574,150.1534,8194.0
2016-10-24 14:25:00,172.17,172.24,172.16,172.22,10720.0,150.1534,150.2144,150.1446,150.197,10720.0
2016-10-24 14:30:00,172.21,172.23,172.04,172.08,15104.0,150.1883,150.2057,150.04,150.0749,15104.0
2016-10-24 14:35:00,172.1,172.15,172.08,172.1,7233.0,150.0923,150.1359,150.0749,150.0923,7233.0
2016-10-24 14:40:00,172.09,172.12,172.04,172.09,10722.0,150.0836,150.1098,150.04,150.0836,10722.0
2016-10-24 14:45:00,172.09,172.14,172.06,172.06,4652.0,150.0836,150.1272,150.0574,150.0574,4652.0
2016-10-24 14:50:00,172.06,172.1,172.05,172.06,7033.0,150.0574,150.0923,150.0487,150.0574,7033.0
2016-10-24 14:55:00,172.06,172.15,172.06,172.15,5096.0,150.0574,150.1359,150.0574,150.1359,5096.0
2016-10-24 15:00:00,172.15,172.17,172.08,172.13,7929.0,150.1359,150.1534,150.0749,150.1185,7929.0
2016-10-24 15:05:00,172.11,172.12,172.08,172.08,6035.0,150.101,150.1098,150.0749,150.0749,6035.0
2016-10-24 15:10:00,172.09,172.19,172.08,172.14,18247.0,150.0836,150.1708,150.0749,150.1272,18247.0
2016-10-24 15:15:00,172.14,172.18,172.12,172.14,23556.0,150.1272,150.1621,150.1098,150.1272,23556.0
2016-10-24 15:20:00,172.14,172.14,172.04,172.09,11578.0,150.1272,150.1272,150.04,150.0836,11578.0
2016-10-24 15:25:00,172.09,172.12,172.05,172.09,6246.0,150.0836,150.1098,150.0487,150.0836,6246.0
2016-10-24 15:30:00,172.09,172.11,172.05,172.06,15633.0,150.0836,150.101,150.0487,150.0574,15633.0
2016-10-24 15:35:00,172.07,172.12,172.04,172.09,12865.0,150.0662,150.1098,150.04,150.0836,12865.0
2016-10-24 15:40:00,172.09,172.12,172.0,172.06,36712.0,150.0836,150.1098,150.0051,150.0574,36712.0
2016-10-24 15:45:00,172.06,172.18,172.05,172.08,44460.0,150.0574,150.1621,150.0487,150.0749,44460.0
2016-10-24 15:50:00,172.09,172.21,172.08,172.16,52530.0,150.0836,150.1883,150.0749,150.1446,52530.0
2016-10-24 15:55:00,172.15,172.15,171.98,172.06,216418.0,150.1359,150.1359,149.9877,150.0574,216418.0
2016-10-25 09:30:00,171.34,171.81,171.26,171.62,20934.0,149.4295,149.8394,149.3597,149.6737,20934.0
2016-10-25 09:35:00,171.77,172.16,171.77,171.93,29953.0,149.8045,150.1446,149.8045,149.9441,29953.0
2016-10-25 09:40:00,171.81,172.1,171.81,172.01,7527.0,149.8394,150.0923,149.8394,150.0138,7527.0
2016-10-25 09:45:00,172.01,172.23,171.96,172.06,6033.0,150.0138,150.2057,149.9702,150.0574,6033.0
2016-10-25 09:50:00,172.03,172.03,171.88,172.0,6400.0,150.0313,150.0313,149.9005,150.0051,6400.0
2016-10-25 09:55:00,172.05,172.25,172.02,172.2,5635.0,150.0487,150.2231,150.0225,150.1795,5635.0
2016-10-25 10:00:00,172.2,172.2,171.9,172.02,11466.0,150.1795,150.1795,149.9179,150.0225,11466.0
2016-10-25 10:05:00,172.04,172.42,171.99,172.39,7321.0,150.04,150.3714,149.9964,150.3452,7321.0
2016-10-25 10:10:00,172.37,172.43,172.27,172.35,7800.0,150.3278,150.3801,150.2406,150.3103,7800.0
2016-10-25 10:15:00,172.39,172.39,172.19,172.28,8581.0,150.3452,150.3452,150.1708,150.2493,8581.0
2016-10-25 10:20:00,172.19,172.19,171.98,172.05,10784.0,150.1708,150.1708,149.9877,150.0487,10784.0
2016-10-25 10:25:00,172.02,172.09,171.97,172.02,5553.0,150.0225,150.0836,149.9789,150.0225,5553.0
2016-10-25 10:30:00,171.98,172.05,171.96,172.0,11630.0,149.9877,150.0487,149.9702,150.0051,11630.0
2016-10-25 10:35:00,172.0,172.03,171.97,171.99,13370.0,150.0051,150.0313,149.9789,149.9964,13370.0
2016-10-25 10:40:00,172.01,172.04,171.94,171.94,12817.0,150.0138,150.04,149.9528,149.9528,12817.0
2016-10-25 10:45:00,171.97,171.97,171.56,171.76,28400.0,149.9789,149.9789,149.6214,149.7958,28400.0
2016-10-25 10:50:00,171.79,171.89,171.73,171.89,7500.0,149.822,149.9092,149.7696,149.9092,7500.0
2016-10-25 10:55:00,171.89,171.97,171.83,171.95,7834.0,149.9092,149.9789,149.8568,149.9615,7834.0
2016-10-25 11:00:00,171.97,171.97,171.84,171.97,12473.0,149.9789,149.9789,149.8656,149.9789,12473.0
2016-10-25 11:05:00,171.98,172.03,171.85,172.03,10113.0,149.9877,150.0313,149.8743,150.0313,10113.0
2016-10-25 11:10:00,172.0,172.12,171.99,172.03,7444.0,150.0051,150.1098,149.9964,150.0313,7444.0
2016-10-25 11:15:00,172.04,172.15,172.01,172.09,3528.0,150.04,150.1359,150.0138,150.0836,3528.0
2016-10-25 11:20:00,172.13,172.13,171.93,171.97,3927.0,150.1185,150.1185,149.9441,149.9789,3927.0
2016-10-25 11:25:00,171.98,172.04,171.96,172.04,8272.0,149.9877,150.04,149.9702,150.04,8272.0
2016-10-25 11:30:00,172.06,172.12,171.96,172.01,8236.0,150.0574,150.1098,149.9702,150.0138,8236.0
2016-10-25 11:35:00,172.03,172.2,172.03,172.2,7002.0,150.0313,150.1795,150.0313,150.1795,7002.0
2016-10-25 11:40:00,172.21,172.24,172.01,172.06,8644.0,150.1883,150.2144,150.0138,150.0574,8644.0
2016-10-25 11:45:00,172.07,172.18,172.07,172.11,3323.0,150.0662,150.1621,150.0662,150.101,3323.0
2016-10-25 11:50:00,172.1,172.11,171.95,171.95,26618.0,150.0923,150.101,149.9615,149.9615,26618.0
2016-10-25 11:55:00,171.93,171.95,171.88,171.93,17625.0,149.9441,149.9615,149.9005,149.9441,17625.0
2016-10-25 12:00:00,171.94,172.04,171.87,172.04,40646.0,149.9528,150.04,149.8917,150.04,40646.0
2016-10-25 12:05:00,172.02,172.02,171.84,171.91,12475.0,150.0225,150.0225,149.8656,149.9266,12475.0
2016-10-25 12:10:00,171.93,171.93,171.87,171.9,8406.0,149.9441,149.9441,149.8917,149.9179,8406.0
2016-10-25 12:15:00,171.9,172.0,171.86,171.96,7593.0,149.9179,150.0051,149.883,149.9702,7593.0
2016-10-25 12:20:00,172.0,172.02,171.97,172.0,5153.0,150.0051,150.0225,149.9789,150.0051,5153.0
2016-10-25 12:25:00,172.0,172.03,171.97,172.02,4146.0,150.0051,150.0313,149.9789,150.0225,4146.0
2016-10-25 12:30:00,172.01,172.13,172.0,172.09,6158.0,150.0138,150.1185,150.0051,150.0836,6158.0
2016-10-25 12:35:00,172.11,172.15,172.04,172.15,5262.0,150.101,150.1359,150.04,150.1359,5262.0
2016-10-25 12:40:00,172.15,172.19,172.12,172.15,8018.0,150.1359,150.1708,150.1098,150.1359,8018.0
2016-10-25 12:45:00,172.14,172.17,172.08,172.09,20620.0,150.1272,150.1534,150.0749,150.0836,20620.0
2016-10-25 12:50:00,172.05,172.12,172.05,172.07,3475.0,150.0487,150.1098,150.0487,150.0662,3475.0
2016-10-25 12:55:00,172.06,172.14,172.06,172.12,1718.0,150.0574,150.1272,150.0574,150.1098,1718.0
2016-10-25 13:00:00,172.11,172.11,171.92,171.96,4113.0,150.101,150.101,149.9353,149.9702,4113.0
2016-10-25 13:05:00,171.94,171.98,171.89,171.91,4450.0,149.9528,149.9877,149.9092,149.9266,4450.0
2016-10-25 13:10:00,171.93,171.97,171.92,171.96,3930.0,149.9441,149.9789,149.9353,149.9702,3930.0
2016-10-25 13:15:00,171.98,172.04,171.96,172.0,3800.0,149.9877,150.04,149.9702,150.0051,3800.0
2016-10-25 13:20:00,172.0,172.13,172.0,172.12,4908.0,150.0051,150.1185,150.0051,150.1098,4908.0
2016-10-25 13:25:00,172.09,172.19,172.09,172.15,3179.0,150.0836,150.1708,150.0836,150.1359,3179.0
2016-10-25 13:30:00,172.17,172.41,172.17,172.39,22506.0,150.1534,150.3627,150.1534,150.3452,22506.0
2016-10-25 13:35:00,172.41,172.42,172.27,172.28,7081.0,150.3627,150.3714,150.2406,150.2493,7081.0
2016-10-25 13:40:00,172.3,172.42,172.29,172.35,6375.0,150.2667,150.3714,150.258,150.3103,6375.0
2016-10-25 13:45:00,172.34,172.4,172.34,172.38,6424.0,150.3016,150.354,150.3016,150.3365,6424.0
2016-10-25 13:50:00,172.38,172.39,172.25,172.25,5107.0,150.3365,150.3452,150.2231,150.2231,5107.0
2016-10-25 13:55:00,172.22,172.31,172.2,172.3,4150.0,150.197,150.2755,150.1795,150.2667,4150.0
2016-10-25 14:00:00,172.33,172.41,172.32,172.39,4212.0,150.2929,150.3627,150.2842,150.3452,4212.0
2016-10-25 14:05:00,172.4,172.41,172.34,172.38,7295.0,150.354,150.3627,150.3016,150.3365,7295.0
2016-10-25 14:10:00,172.4,172.41,172.29,172.3,4200.0,150.354,150.3627,150.258,150.2667,4200.0
2016-10-25 14:15:00,172.28,172.32,172.28,172.31,2633.0,150.2493,150.2842,150.2493,150.2755,2633.0
2016-10-25 14:20:00,172.31,172.4,172.31,172.37,5050.0,150.2755,150.354,150.2755,150.3278,5050.0
2016-10-25 14:25:00,172.37,172.41,172.37,172.41,3613.0,150.3278,150.3627,150.3278,150.3627,3613.0
2016-10-25 14:30:00,172.42,172.45,172.37,172.4,9849.0,150.3714,150.3976,150.3278,150.354,9849.0
2016-10-25 14:35:00,172.39,172.4,172.27,172.32,5900.0,150.3452,150.354,150.2406,150.2842,5900.0
2016-10-25 14:40:00,172.32,172.33,172.28,172.31,4865.0,150.2842,150.2929,150.2493,150.2755,4865.0
2016-10-25 14:45:00,172.32,172.33,172.24,172.24,7011.0,150.2842,150.2929,150.2144,150.2144,7011.0
2016-10-25 14:50:00,172.17,172.24,172.17,172.19,6259.0,150.1534,150.2144,150.1534,150.1708,6259.0
2016-10-25 14:55:00,172.16,172.16,171.96,171.96,4060.0,150.1446,150.1446,149.9702,149.9702,4060.0
2016-10-25 15:00:00,171.99,172.04,171.97,171.99,7137.0,149.9964,150.04,149.9789,149.9964,7137.0
2016-10-25 15:05:00,172.0,172.03,171.93,171.97,8113.0,150.0051,150.0313,149.9441,149.9789,8113.0
2016-10-25 15:10:00,171.96,171.99,171.86,171.99,16240.0,149.9702,149.9964,149.883,149.9964,16240.0
2016-10-25 15:15:00,171.98,171.99,171.93,171.95,8215.0,149.9877,149.9964,149.9441,149.9615,8215.0
2016-10-25 15:20:00,171.96,172.01,171.95,171.95,7691.0,149.9702,150.0138,149.9615,149.9615,7691.0
2016-10-25 15:25:00,171.95,171.99,171.93,171.95,13435.0,149.9615,149.9964,149.9441,149.9615,13435.0
2016-10-25 15:30:00,171.95,171.97,171.93,171.95,51588.0,149.9615,149.9789,149.9441,149.9615,51588.0
2016-10-25 15:35:00,171.95,171.95,171.76,171.76,17084.0,149.9615,149.9615,149.7958,149.7958,17084.0
2016-10-25 15:40:00,171.76,171.81,171.69,171.74,27922.0,149.7958,149.8394,149.7347,149.7784,27922.0
2016-10-25 15:45:00,171.72,171.82,171.72,171.82,25018.0,149.7609,149.8481,149.7609,149.8481,25018.0
2016-10-25 15:50:00,171.82,171.93,171.8,171.9,50696.0,149.8481,149.9441,149.8307,149.9179,50696.0
2016-10-25 15:55:00,171.91,171.96,171.85,171.94,74113.0,149.9266,149.9702,149.8743,149.9528,74113.0
2016-10-26 09:30:00,170.96,171.22,170.78,171.2,25145.0,149.0981,149.3248,148.9411,149.3074,25145.0
2016-10-26 09:35:00,171.12,171.49,171.06,171.06,7500.0,149.2376,149.5603,149.1853,149.1853,7500.0
2016-10-26 09:40:00,171.06,171.27,170.81,170.86,33492.0,149.1853,149.3685,148.9673,149.0109,33492.0
2016-10-26 09:45:00,170.92,171.29,170.73,170.84,10270.0,149.0632,149.3859,148.8975,148.9934,10270.0
2016-10-26 09:50:00,170.84,170.87,170.51,170.58,8689.0,148.9934,149.0196,148.7056,148.7667,8689.0
2016-10-26 09:55:00,170.62,170.75,170.52,170.58,12875.0,148.8016,148.915,148.7144,148.7667,12875.0
2016-10-26 10:00:00,170.6,171.18,170.59,171.13,10119.0,148.7841,149.29,148.7754,149.2464,10119.0
2016-10-26 10:05:00,171.11,171.18,170.87,170.9,6610.0,149.2289,149.29,149.0196,149.0458,6610.0
2016-10-26 10:10:00,170.95,170.96,170.81,170.86,7393.0,149.0894,149.0981,148.9673,149.0109,7393.0
2016-10-26 10:15:00,170.88,171.0,170.77,170.83,66760.0,149.0283,149.133,148.9324,148.9847,66760.0
2016-10-26 10:20:00,170.85,170.93,170.83,170.93,7760.0,149.0022,149.0719,148.9847,149.0719,7760.0
2016-10-26 10:25:00,170.9,171.24,170.88,171.2,52811.0,149.0458,149.3423,149.0283,149.3074,52811.0
2016-10-26 10:30:00,171.21,171.68,171.16,171.64,31056.0,149.3161,149.726,149.2725,149.6911,31056.0
2016-10-26 10:35:00,171.71,172.03,171.65,171.91,10118.0,149.7522,150.0313,149.6999,149.9266,10118.0
2016-10-26 10:40:00,171.96,171.97,171.86,171.94,5603.0,149.9702,149.9789,149.883,149.9528,5603.0
2016-10-26 10:45:00,171.95,172.02,171.76,171.9,11775.0,149.9615,150.0225,149.7958,149.9179,11775.0
2016-10-26 10:50:00,171.89,171.95,171.81,171.87,3690.0,149.9092,149.9615,149.8394,149.8917,3690.0
2016-10-26 10:55:00,171.9,172.69,171.86,172.61,25552.0,149.9179,150.6069,149.883,150.5371,25552.0
2016-10-26 11:00:00,172.61,172.67,172.4,172.59,23493.0,150.5371,150.5894,150.354,150.5197,23493.0
2016-10-26 11:05:00,172.56,172.86,172.52,172.76,36511.0,150.4935,150.7551,150.4586,150.6679,36511.0
2016-10-26 11:10:00,172.71,173.0,172.61,173.0,19073.0,150.6243,150.8772,150.5371,150.8772,19073.0
2016-10-26 11:15:00,173.0,173.0,172.79,172.83,12375.0,150.8772,150.8772,150.6941,150.729,12375.0
2016-10-26 11:20:00,172.85,172.97,172.82,172.92,7803.0,150.7464,150.8511,150.7202,150.8075,7803.0
2016-10-26 11:25:00,172.92,173.15,172.89,173.15,10726.0,150.8075,151.008,150.7813,151.008,10726.0
2016-10-26 11:30:00,173.1,173.41,173.03,173.22,13473.0,150.9644,151.2348,150.9034,151.0691,13473.0
2016-10-26 11:35:00,173.24,173.26,173.06,173.13,4449.0,151.0865,151.104,150.9296,150.9906,4449.0
2016-10-26 11:40:00,173.16,173.28,173.07,173.24,10202.0,151.0168,151.1214,150.9383,151.0865,10202.0
2016-10-26 11:45:00,173.25,173.42,173.2,173.36,7144.0,151.0953,151.2435,151.0517,151.1912,7144.0
2016-10-26 11:50:00,173.38,173.7,173.37,173.64,19470.0,151.2086,151.4877,151.1999,151.4354,19470.0
2016-10-26 11:55:00,173.61,173.74,173.6,173.66,13566.0,151.4092,151.5226,151.4005,151.4528,13566.0
2016-10-26 12:00:00,173.63,173.68,173.48,173.49,15550.0,151.4267,151.4703,151.2958,151.3046,15550.0
2016-10-26 12:05:00,173.46,173.47,173.22,173.36,31824.0,151.2784,151.2871,151.0691,151.1912,31824.0
2016-10-26 12:10:00,173.35,173.48,173.33,173.43,12734.0,151.1825,151.2958,151.165,151.2522,12734.0
2016-10-26 12:15:00,173.42,173.54,173.4,173.52,10468.0,151.2435,151.3482,151.2261,151.3307,10468.0
2016-10-26 12:20:00,173.51,173.55,173.43,173.44,6601.0,151.322,151.3569,151.2522,151.261,6601.0
2016-10-26 12:25:00,173.43,173.46,173.4,173.42,6364.0,151.2522,151.2784,151.2261,151.2435,6364.0
2016-10-26 12:30:00,173.42,173.46,173.37,173.4,8450.0,151.2435,151.2784,151.1999,151.2261,8450.0
2016-10-26 12:35:00,173.38,173.54,173.38,173.54,12147.0,151.2086,151.3482,151.2086,151.3482,12147.0
2016-10-26 12:40:00,173.55,173.79,173.53,173.79,16902.0,151.3569,151.5662,151.3395,151.5662,16902.0
2016-10-26 12:45:00,173.77,173.99,173.73,173.99,39813.0,151.5488,151.7406,151.5139,151.7406,39813.0
2016-10-26 12:50:00,173.97,174.11,173.93,174.07,19528.0,151.7232,151.8453,151.6883,151.8104,19528.0
2016-10-26 12:55:00,174.09,174.24,173.97,174.0,33894.0,151.8278,151.9587,151.7232,151.7494,33894.0
2016-10-26 13:00:00,173.95,174.06,173.92,174.02,10819.0,151.7057,151.8017,151.6796,151.7668,10819.0
2016-10-26 13:05:00,174.0,174.1,173.95,173.95,9420.0,151.7494,151.8366,151.7057,151.7057,9420.0
2016-10-26 13:10:00,173.94,173.94,173.67,173.74,17047.0,151.697,151.697,151.4616,151.5226,17047.0
2016-10-26 13:15:00,173.74,173.95,173.72,173.93,10216.0,151.5226,151.7057,151.5052,151.6883,10216.0
2016-10-26 13:20:00,173.95,173.98,173.84,173.92,8021.0,151.7057,151.7319,151.6098,151.6796,8021.0
2016-10-26 13:25:00,173.91,173.95,173.85,173.85,8834.0,151.6709,151.7057,151.6185,151.6185,8834.0
2016-10-26 13:30:00,173.86,173.98,173.83,173.94,8489.0,151.6273,151.7319,151.6011,151.697,8489.0
2016-10-26 13:35:00,173.95,173.99,173.81,173.88,13296.0,151.7057,151.7406,151.5836,151.6447,13296.0
2016-10-26 13:40:00,173.84,173.93,173.78,173.9,21584.0,151.6098,151.6883,151.5575,151.6621,21584.0
2016-10-26 13:45:00,173.9,173.94,173.83,173.89,19067.0,151.6621,151.697,151.6011,151.6534,19067.0
2016-10-26 13:50:00,173.87,173.87,173.64,173.64,20950.0,151.636,151.636,151.4354,151.4354,20950.0
2016-10-26 13:55:00,173.62,173.63,173.51,173.58,5766.0,151.4179,151.4267,151.322,151.3831,5766.0
2016-10-26 14:00:00,173.59,173.64,173.43,173.47,9626.0,151.3918,151.4354,151.2522,151.2871,9626.0
2016-10-26 14:05:00,173.43,173.45,173.28,173.42,32220.0,151.2522,151.2697,151.1214,151.2435,32220.0
2016-10-26 14:10:00,173.43,173.53,173.34,173.53,12873.0,151.2522,151.3395,151.1737,151.3395,12873.0
2016-10-26 14:15:00,173.53,173.57,173.34,173.41,13907.0,151.3395,151.3743,151.1737,151.2348,13907.0
2016-10-26 14:20:00,173.43,173.43,173.34,173.35,9501.0,151.2522,151.2522,151.1737,151.1825,9501.0
2016-10-26 14:25:00,173.36,173.4,173.33,173.35,11253.0,151.1912,151.2261,151.165,151.1825,11253.0
2016-10-26 14:30:00,173.36,173.58,173.35,173.58,10859.0,151.1912,151.3831,151.1825,151.3831,10859.0
2016-10-26 14:35:00,173.57,173.71,173.54,173.71,9290.0,151.3743,151.4964,151.3482,151.4964,9290.0
2016-10-26 14:40:00,173.69,173.78,173.68,173.73,10113.0,151.479,151.5575,151.4703,151.5139,10113.0
2016-10-26 14:45:00,173.75,173.81,173.65,173.65,11856.0,151.5313,151.5836,151.4441,151.4441,11856.0
2016-10-26 14:50:00,173.63,173.63,173.41,173.45,15360.0,151.4267,151.4267,151.2348,151.2697,15360.0
2016-10-26 14:55:00,173.47,173.77,173.44,173.7,12565.0,151.2871,151.5488,151.261,151.4877,12565.0
2016-10-26 15:00:00,173.67,173.67,173.53,173.54,11583.0,151.4616,151.4616,151.3395,151.3482,11583.0
2016-10-26 15:05:00,173.53,173.53,173.34,173.35,14456.0,151.3395,151.3395,151.1737,151.1825,14456.0
2016-10-26 15:10:00,173.37,173.4,173.3,173.34,46347.0,151.1999,151.2261,151.1389,151.1737,46347.0
2016-10-26 15:15:00,173.32,173.57,173.31,173.52,12599.0,151.1563,151.3743,151.1476,151.3307,12599.0
2016-10-26 15:20:00,173.56,173.64,173.55,173.62,11823.0,151.3656,151.4354,151.3569,151.4179,11823.0
2016-10-26 15:25:00,173.63,173.64,173.5,173.5,16482.0,151.4267,151.4354,151.3133,151.3133,16482.0
2016-10-26 15:30:00,173.51,173.51,173.43,173.46,17742.0,151.322,151.322,151.2522,151.2784,17742.0
2016-10-26 15:35:00,173.45,173.5,173.41,173.48,19628.0,151.2697,151.3133,151.2348,151.2958,19628.0
2016-10-26 15:40:00,173.49,173.49,173.35,173.38,32807.0,151.3046,151.3046,151.1825,151.2086,32807.0
2016-10-26 15:45:00,173.36,173.49,173.36,173.38,22304.0,151.1912,151.3046,151.1912,151.2086,22304.0
2016-10-26 15:50:00,173.36,173.37,173.23,173.36,96707.0,151.1912,151.1999,151.0778,151.1912,96707.0
2016-10-26 15:55:00,173.35,173.64,173.35,173.6,110150.0,151.1825,151.4354,151.1825,151.4005,110150.0
2016-10-27 09:30:00,174.69,175.0,174.0,174.97,42090.0,152.3511,152.6215,151.7494,152.5953,42090.0
2016-10-27 09:35:00,174.95,175.22,173.89,173.93,67236.0,152.5779,152.8133,151.6534,151.6883,67236.0
2016-10-27 09:40:00,174.03,174.04,173.24,173.61,29033.0,151.7755,151.7842,151.0865,151.4092,29033.0
2016-10-27 09:45:00,173.53,173.61,173.16,173.24,19190.0,151.3395,151.4092,151.0168,151.0865,19190.0
2016-10-27 09:50:00,173.23,173.54,173.15,173.52,46506.0,151.0778,151.3482,151.008,151.3307,46506.0
2016-10-27 09:55:00,173.6,174.09,173.52,174.05,15694.0,151.4005,151.8278,151.3307,151.793,15694.0
2016-10-27 10:00:00,174.1,174.3,173.79,173.79,30851.0,151.8366,152.011,151.5662,151.5662,30851.0
2016-10-27 10:05:00,173.79,174.03,173.65,173.75,29582.0,151.5662,151.7755,151.4441,151.5313,29582.0
2016-10-27 10:10:00,173.75,173.83,173.4,173.55,19581.0,151.5313,151.6011,151.2261,151.3569,19581.0
2016-10-27 10:15:00,173.49,173.59,173.33,173.36,11801.0,151.3046,151.3918,151.165,151.1912,11801.0
2016-10-27 10:20:00,173.36,173.48,172.93,172.93,9512.0,151.1912,151.2958,150.8162,150.8162,9512.0
2016-10-27 10:25:00,172.93,173.18,172.74,173.18,16806.0,150.8162,151.0342,150.6505,151.0342,16806.0
2016-10-27 10:30:00,173.19,173.27,173.13,173.18,10456.0,151.0429,151.1127,150.9906,151.0342,10456.0
2016-10-27 10:35:00,173.17,173.17,172.76,172.94,11415.0,151.0255,151.0255,150.6679,150.8249,11415.0
2016-10-27 10:40:00,172.9,173.21,172.9,173.21,7740.0,150.79,151.0604,150.79,151.0604,7740.0
2016-10-27 10:45:00,173.25,173.4,173.09,173.21,11692.0,151.0953,151.2261,150.9557,151.0604,11692.0
2016-10-27 10:50:00,173.2,173.56,173.2,173.56,31720.0,151.0517,151.3656,151.0517,151.3656,31720.0
2016-10-27 10:55:00,173.52,173.56,173.31,173.54,16594.0,151.3307,151.3656,151.1476,151.3482,16594.0
2016-10-27 11:00:00,173.53,173.67,173.48,173.6,12982.0,151.3395,151.4616,151.2958,151.4005,12982.0
2016-10-27 11:05:00,173.57,173.74,173.57,173.68,9507.0,151.3743,151.5226,151.3743,151.4703,9507.0
2016-10-27 11:10:00,173.7,173.71,173.49,173.49,7655.0,151.4877,151.4964,151.3046,151.3046,7655.0
2016-10-27 11:15:00,173.48,173.53,173.41,173.43,6613.0,151.2958,151.3395,151.2348,151.2522,6613.0
2016-10-27 11:20:00,173.41,173.43,173.15,173.16,36725.0,151.2348,151.2522,151.008,151.0168,36725.0
2016-10-27 11:25:00,173.21,173.3,173.03,173.3,9400.0,151.0604,151.1389,150.9034,151.1389,9400.0
2016-10-27 11:30:00,173.3,173.61,173.3,173.36,13924.0,151.1389,151.4092,151.1389,151.1912,13924.0
2016-10-27 11:35:00,173.33,173.48,173.32,173.41,10273.0,151.165,151.2958,151.1563,151.2348,10273.0
2016-10-27 11:40:00,173.49,173.62,173.34,173.62,10699.0,151.3046,151.4179,151.1737,151.4179,10699.0
2016-10-27 11:45:00,173.56,173.66,173.47,173.66,9414.0,151.3656,151.4528,151.2871,151.4528,9414.0
2016-10-27 11:50:00,173.66,173.69,173.57,173.62,7714.0,151.4528,151.479,151.3743,151.4179,7714.0
2016-10-27 11:55:00,173.66,174.14,173.61,173.97,16855.0,151.4528,151.8714,151.4092,151.7232,16855.0
2016-10-27 12:00:00,173.98,174.02,173.85,173.9,6467.0,151.7319,151.7668,151.6185,151.6621,6467.0
2016-10-27 12:05:00,173.9,174.04,173.9,173.92,7300.0,151.6621,151.7842,151.6621,151.6796,7300.0
2016-10-27 12:10:00,173.9,174.05,173.71,173.78,8627.0,151.6621,151.793,151.4964,151.5575,8627.0
2016-10-27 12:15:00,173.8,173.95,173.75,173.84,6562.0,151.5749,151.7057,151.5313,151.6098,6562.0
2016-10-27 12:20:00,173.83,173.93,173.81,173.92,4604.0,151.6011,151.6883,151.5836,151.6796,4604.0
2016-10-27 12:25:00,173.88,173.88,173.76,173.84,6071.0,151.6447,151.6447,151.54,151.6098,6071.0
2016-10-27 12:30:00,173.85,173.93,173.77,173.77,5787.0,151.6185,151.6883,151.5488,151.5488,5787.0
2016-10-27 12:35:00,173.81,173.81,173.52,173.67,7683.0,151.5836,151.5836,151.3307,151.4616,7683.0
2016-10-27 12:40:00,173.65,173.68,173.47,173.58,6066.0,151.4441,151.4703,151.2871,151.3831,6066.0
2016-10-27 12:45:00,173.65,173.66,173.54,173.66,3859.0,151.4441,151.4528,151.3482,151.4528,3859.0
2016-10-27 12:50:00,173.68,173.98,173.61,173.96,16256.0,151.4703,151.7319,151.4092,151.7145,16256.0
2016-10-27 12:55:00,173.94,174.15,173.92,174.07,16150.0,151.697,151.8802,151.6796,151.8104,16150.0
2016-10-27 13:00:00,174.07,174.07,173.81,173.88,7002.0,151.8104,151.8104,151.5836,151.6447,7002.0
2016-10-27 13:05:00,173.89,173.89,173.69,173.72,7448.0,151.6534,151.6534,151.479,151.5052,7448.0
2016-10-27 13:10:00,173.76,174.0,173.75,174.0,12025.0,151.54,151.7494,151.5313,151.7494,12025.0
2016-10-27 13:15:00,174.01,174.13,174.0,174.13,4580.0,151.7581,151.8627,151.7494,151.8627,4580.0
2016-10-27 13:20:00,174.09,174.15,174.01,174.02,6695.0,151.8278,151.8802,151.7581,151.7668,6695.0
2016-10-27 13:25:00,174.06,174.28,174.03,174.22,11379.0,151.8017,151.9935,151.7755,151.9412,11379.0
2016-10-27 13:30:00,174.24,174.34,174.22,174.26,10042.0,151.9587,152.0459,151.9412,151.9761,10042.0
2016-10-27 13:35:00,174.29,174.59,174.29,174.57,14904.0,152.0023,152.2639,152.0023,152.2465,14904.0
2016-10-27 13:40:00,174.55,174.58,174.46,174.58,6115.0,152.229,152.2552,152.1505,152.2552,6115.0
2016-10-27 13:45:00,174.59,174.83,174.54,174.66,19229.0,152.2639,152.4732,152.2203,152.325,19229.0
2016-10-27 13:50:00,174.61,174.96,174.56,174.94,15619.0,152.2813,152.5866,152.2377,152.5691,15619.0
2016-10-27 13:55:00,174.87,174.94,174.69,174.82,6439.0,152.5081,152.5691,152.3511,152.4645,6439.0
2016-10-27 14:00:00,174.83,174.87,174.72,174.81,7399.0,152.4732,152.5081,152.3773,152.4558,7399.0
2016-10-27 14:05:00,174.81,174.83,174.61,174.7,7726.0,152.4558,152.4732,152.2813,152.3598,7726.0
2016-10-27 14:10:00,174.67,174.79,174.61,174.73,10136.0,152.3337,152.4383,152.2813,152.386,10136.0
2016-10-27 14:15:00,174.77,174.79,174.63,174.63,6018.0,152.4209,152.4383,152.2988,152.2988,6018.0
2016-10-27 14:20:00,174.59,174.63,174.44,174.44,12405.0,152.2639,152.2988,152.1331,152.1331,12405.0
2016-10-27 14:25:00,174.45,174.58,174.45,174.58,6223.0,152.1418,152.2552,152.1418,152.2552,6223.0
2016-10-27 14:30:00,174.58,174.6,174.47,174.47,8853.0,152.2552,152.2726,152.1592,152.1592,8853.0
2016-10-27 14:35:00,174.47,174.53,174.36,174.49,9835.0,152.1592,152.2116,152.0633,152.1767,9835.0
2016-10-27 14:40:00,174.5,174.6,174.47,174.56,5931.0,152.1854,152.2726,152.1592,152.2377,5931.0
2016-10-27 14:45:00,174.56,174.56,174.39,174.43,9335.0,152.2377,152.2377,152.0895,152.1244,9335.0
2016-10-27 14:50:00,174.39,174.7,174.39,174.68,18347.0,152.0895,152.3598,152.0895,152.3424,18347.0
2016-10-27 14:55:00,174.65,174.71,174.6,174.69,10216.0,152.3162,152.3686,152.2726,152.3511,10216.0
2016-10-27 15:00:00,174.68,174.73,174.64,174.68,8305.0,152.3424,152.386,152.3075,152.3424,8305.0
2016-10-27 15:05:00,174.67,174.7,174.57,174.57,18852.0,152.3337,152.3598,152.2465,152.2465,18852.0
2016-10-27 15:10:00,174.54,174.57,174.41,174.42,8635.0,152.2203,152.2465,152.1069,152.1156,8635.0
2016-10-27 15:15:00,174.37,174.4,174.18,174.21,18129.0,152.072,152.0982,151.9063,151.9325,18129.0
2016-10-27 15:20:00,174.2,174.21,174.1,174.16,7109.0,151.9238,151.9325,151.8366,151.8889,7109.0
2016-10-27 15:25:00,174.16,174.35,174.11,174.32,17137.0,151.8889,152.0546,151.8453,152.0284,17137.0
2016-10-27 15:30:00,174.3,174.32,174.26,174.26,19311.0,152.011,152.0284,151.9761,151.9761,19311.0
2016-10-27 15:35:00,174.26,174.34,174.16,174.2,16076.0,151.9761,152.0459,151.8889,151.9238,16076.0
2016-10-27 15:40:00,174.2,174.25,174.17,174.17,13809.0,151.9238,151.9674,151.8976,151.8976,13809.0
2016-10-27 15:45:00,174.17,174.28,174.04,174.24,30537.0,151.8976,151.9935,151.7842,151.9587,30537.0
2016-10-27 15:50:00,174.24,174.48,174.22,174.38,45891.0,151.9587,152.168,151.9412,152.0808,45891.0
2016-10-27 15:55:00,174.38,174.47,174.36,174.42,65933.0,152.0808,152.1592,152.0633,152.1156,65933.0
2016-10-28 09:30:00,174.57,175.0,174.57,174.7,13379.0,152.2465,152.6215,152.2465,152.3598,13379.0
2016-10-28 09:35:00,174.54,175.21,174.54,174.97,12370.0,152.2203,152.8046,152.2203,152.5953,12370.0
2016-10-28 09:40:00,175.08,175.45,175.08,175.37,18059.0,152.6912,153.0139,152.6912,152.9442,18059.0
2016-10-28 09:45:00,175.41,175.43,174.86,174.86,6690.0,152.979,152.9965,152.4994,152.4994,6690.0
2016-10-28 09:50:00,174.86,174.93,174.61,174.92,7540.0,152.4994,152.5604,152.2813,152.5517,7540.0
2016-10-28 09:55:00,174.97,175.08,174.49,174.52,8984.0,152.5953,152.6912,152.1767,152.2029,8984.0
2016-10-28 10:00:00,174.53,174.67,174.12,174.2,8003.0,152.2116,152.3337,151.854,151.9238,8003.0
2016-10-28 10:05:00,174.26,174.36,174.02,174.12,7808.0,151.9761,152.0633,151.7668,151.854,7808.0
2016-10-28 10:10:00,174.1,174.47,174.1,174.44,7971.0,151.8366,152.1592,151.8366,152.1331,7971.0
2016-10-28 10:15:00,174.44,174.48,174.25,174.39,29594.0,152.1331,152.168,151.9674,152.0895,29594.0
2016-10-28 10:20:00,174.39,174.74,174.33,174.74,21621.0,152.0895,152.3947,152.0372,152.3947,21621.0
2016-10-28 10:25:00,174.81,174.94,174.77,174.92,17666.0,152.4558,152.5691,152.4209,152.5517,17666.0
2016-10-28 10:30:00,174.84,175.08,174.74,175.05,8702.0,152.4819,152.6912,152.3947,152.6651,8702.0
2016-10-28 10:35:00,175.07,175.08,174.88,175.08,8473.0,152.6825,152.6912,152.5168,152.6912,8473.0
2016-10-28 10:40:00,175.07,175.25,174.97,175.05,31173.0,152.6825,152.8395,152.5953,152.6651,31173.0
2016-10-28 10:45:00,175.02,175.32,175.01,175.27,14318.0,152.6389,152.9006,152.6302,152.8569,14318.0
2016-10-28 10:50:00,175.26,175.52,175.2,175.5,32035.0,152.8482,153.075,152.7959,153.0575,32035.0
2016-10-28 10:55:00,175.5,175.55,175.28,175.28,9640.0,153.0575,153.1011,152.8657,152.8657,9640.0
2016-10-28 11:00:00,175.29,175.64,175.29,175.61,20400.0,152.8744,153.1796,152.8744,153.1535,20400.0
2016-10-28 11:05:00,175.62,175.73,175.62,175.64,9732.0,153.1622,153.2581,153.1622,153.1796,9732.0
2016-10-28 11:10:00,175.61,175.66,175.3,175.44,6569.0,153.1535,153.1971,152.8831,153.0052,6569.0
2016-10-28 11:15:00,175.43,175.48,175.35,175.38,9688.0,152.9965,153.0401,152.9267,152.9529,9688.0
2016-10-28 11:20:00,175.41,175.65,175.39,175.51,6624.0,152.979,153.1884,152.9616,153.0663,6624.0
2016-10-28 11:25:00,175.51,175.51,175.35,175.42,4594.0,153.0663,153.0663,152.9267,152.9878,4594.0
2016-10-28 11:30:00,175.5,176.12,175.5,176.09,31480.0,153.0575,153.5983,153.0575,153.5721,31480.0
2016-10-28 11:35:00,176.08,176.24,175.98,176.17,20018.0,153.5634,153.7029,153.4762,153.6419,20018.0
2016-10-28 11:40:00,176.2,176.3,176.13,176.3,14096.0,153.668,153.7552,153.607,153.7552,14096.0
2016-10-28 11:45:00,176.26,176.35,176.0,176.08,31214.0,153.7203,153.7988,153.4936,153.5634,31214.0
2016-10-28 11:50:00,176.05,176.25,175.94,176.19,27997.0,153.5372,153.7116,153.4413,153.6593,27997.0
2016-10-28 11:55:00,176.2,176.23,175.97,175.97,6907.0,153.668,153.6942,153.4674,153.4674,6907.0
2016-10-28 12:00:00,175.99,176.16,175.98,176.0,8186.0,153.4849,153.6331,153.4762,153.4936,8186.0
2016-10-28 12:05:00,176.03,176.29,176.03,176.25,17588.0,153.5198,153.7465,153.5198,153.7116,17588.0
2016-10-28 12:10:00,176.23,176.25,176.06,176.07,12745.0,153.6942,153.7116,153.5459,153.5546,12745.0
2016-10-28 12:15:00,176.08,176.1,175.99,176.06,5957.0,153.5634,153.5808,153.4849,153.5459,5957.0
2016-10-28 12:20:00,176.1,176.15,176.02,176.07,15256.0,153.5808,153.6244,153.511,153.5546,15256.0
2016-10-28 12:25:00,176.06,176.1,175.91,175.91,4737.0,153.5459,153.5808,153.4151,153.4151,4737.0
2016-10-28 12:30:00,175.93,176.01,175.9,175.96,6165.0,153.4325,153.5023,153.4064,153.4587,6165.0
2016-10-28 12:35:00,175.91,175.97,175.74,175.78,4970.0,153.4151,153.4674,153.2668,153.3017,4970.0
2016-10-28 12:40:00,175.8,175.89,175.75,175.85,4246.0,153.3192,153.3977,153.2756,153.3628,4246.0
2016-10-28 12:45:00,175.88,175.92,175.84,175.91,5054.0,153.3889,153.4238,153.3541,153.4151,5054.0
2016-10-28 12:50:00,175.88,175.95,175.87,175.9,4606.0,153.3889,153.45,153.3802,153.4064,4606.0
2016-10-28 12:55:00,175.86,175.96,175.86,175.95,6038.0,153.3715,153.4587,153.3715,153.45,6038.0
2016-10-28 13:00:00,175.95,175.95,175.35,175.35,13766.0,153.45,153.45,152.9267,152.9267,13766.0
2016-10-28 13:05:00,175.34,175.35,174.94,174.98,43808.0,152.918,152.9267,152.5691,152.604,43808.0
2016-10-28 13:10:00,174.87,175.08,174.67,175.04,17396.0,152.5081,152.6912,152.3337,152.6564,17396.0
2016-10-28 13:15:00,175.03,175.21,174.62,174.79,64280.0,152.6476,152.8046,152.2901,152.4383,64280.0
2016-10-28 13:20:00,174.77,174.95,174.72,174.72,11054.0,152.4209,152.5779,152.3773,152.3773,11054.0
2016-10-28 13:25:00,174.7,174.78,174.46,174.46,18566.0,152.3598,152.4296,152.1505,152.1505,18566.0
2016-10-28 13:30:00,174.44,174.44,173.93,173.95,44492.0,152.1331,152.1331,151.6883,151.7057,44492.0
2016-10-28 13:35:00,173.95,173.96,173.4,173.64,42494.0,151.7057,151.7145,151.2261,151.4354,42494.0
2016-10-28 13:40:00,173.6,173.88,173.57,173.79,10747.0,151.4005,151.6447,151.3743,151.5662,10747.0
2016-10-28 13:45:00,173.79,173.97,173.73,173.97,20954.0,151.5662,151.7232,151.5139,151.7232,20954.0
2016-10-28 13:50:00,173.91,174.11,173.71,174.02,14141.0,151.6709,151.8453,151.4964,151.7668,14141.0
2016-10-28 13:55:00,174.04,174.18,173.92,173.93,12310.0,151.7842,151.9063,151.6796,151.6883,12310.0
2016-10-28 14:00:00,173.96,174.12,173.96,174.04,7721.0,151.7145,151.854,151.7145,151.7842,7721.0
2016-10-28 14:05:00,174.02,174.08,173.75,173.9,7781.0,151.7668,151.8191,151.5313,151.6621,7781.0
2016-10-28 14:10:00,173.96,174.17,173.9,174.17,9722.0,151.7145,151.8976,151.6621,151.8976,9722.0
2016-10-28 14:15:00,174.1,174.43,173.92,174.28,10894.0,151.8366,152.1244,151.6796,151.9935,10894.0
2016-10-28 14:20:00,174.24,174.52,174.14,174.52,7699.0,151.9587,152.2029,151.8714,152.2029,7699.0
2016-10-28 14:25:00,174.55,174.56,174.39,174.54,12122.0,152.229,152.2377,152.0895,152.2203,12122.0
2016-10-28 14:30:00,174.51,174.87,174.45,174.87,12234.0,152.1941,152.5081,152.1418,152.5081,12234.0
2016-10-28 14:35:00,174.84,174.85,174.53,174.54,4515.0,152.4819,152.4907,152.2116,152.2203,4515.0
2016-10-28 14:40:00,174.55,174.56,174.21,174.34,4698.0,152.229,152.2377,151.9325,152.0459,4698.0
2016-10-28 14:45:00,174.37,174.53,174.34,174.47,6317.0,152.072,152.2116,152.0459,152.1592,6317.0
2016-10-28 14:50:00,174.44,174.63,174.43,174.61,8581.0,152.1331,152.2988,152.1244,152.2813,8581.0
2016-10-28 14:55:00,174.61,175.05,174.61,175.02,15728.0,152.2813,152.6651,152.2813,152.6389,15728.0
2016-10-28 15:00:00,174.96,174.98,174.64,174.64,6677.0,152.5866,152.604,152.3075,152.3075,6677.0
2016-10-28 15:05:00,174.65,174.85,174.56,174.62,12901.0,152.3162,152.4907,152.2377,152.2901,12901.0
2016-10-28 15:10:00,174.62,174.66,174.56,174.66,12110.0,152.2901,152.325,152.2377,152.325,12110.0
2016-10-28 15:15:00,174.66,174.7,174.6,174.68,14024.0,152.325,152.3598,152.2726,152.3424,14024.0
2016-10-28 15:20:00,174.69,174.83,174.68,174.82,10515.0,152.3511,152.4732,152.3424,152.4645,10515.0
2016-10-28 15:25:00,174.77,175.09,174.77,174.88,10613.0,152.4209,152.7,152.4209,152.5168,10613.0
2016-10-28 15:30:00,174.87,174.88,174.54,174.62,13549.0,152.5081,152.5168,152.2203,152.2901,13549.0
2016-10-28 15:35:00,174.62,174.67,174.39,174.4,17521.0,152.2901,152.3337,152.0895,152.0982,17521.0
2016-10-28 15:40:00,174.4,174.41,174.04,174.2,19265.0,152.0982,152.1069,151.7842,151.9238,19265.0
2016-10-28 15:45:00,174.17,174.29,174.08,174.21,23588.0,151.8976,152.0023,151.8191,151.9325,23588.0
2016-10-28 15:50:00,174.23,174.34,174.15,174.17,27258.0,151.9499,152.0459,151.8802,151.8976,27258.0
2016-10-28 15:55:00,174.17,174.46,174.14,174.24,39718.0,151.8976,152.1505,151.8714,151.9587,39718.0
2016-10-31 09:30:00,175.14,175.44,174.31,174.9,18331.0,152.7436,153.0052,152.0197,152.5343,18331.0
2016-10-31 09:35:00,174.98,176.1,174.76,176.1,40689.0,152.604,153.5808,152.4122,153.5808,40689.0
2016-10-31 09:40:00,175.98,176.12,175.25,175.26,10079.0,153.4762,153.5983,152.8395,152.8482,10079.0
2016-10-31 09:45:00,175.16,175.38,175.01,175.3,8800.0,152.761,152.9529,152.6302,152.8831,8800.0
2016-10-31 09:50:00,175.35,175.36,175.14,175.14,7974.0,152.9267,152.9354,152.7436,152.7436,7974.0
2016-10-31 09:55:00,175.15,175.25,175.05,175.13,7735.0,152.7523,152.8395,152.6651,152.7348,7735.0
2016-10-31 10:00:00,175.09,175.21,174.93,174.93,9893.0,152.7,152.8046,152.5604,152.5604,9893.0
2016-10-31 10:05:00,174.84,175.04,174.84,175.03,4761.0,152.4819,152.6564,152.4819,152.6476,4761.0
2016-10-31 10:10:00,175.05,175.16,175.01,175.14,4821.0,152.6651,152.761,152.6302,152.7436,4821.0
2016-10-31 10:15:00,175.14,175.27,175.1,175.15,5813.0,152.7436,152.8569,152.7087,152.7523,5813.0
2016-10-31 10:20:00,175.15,175.15,174.95,175.0,4153.0,152.7523,152.7523,152.5779,152.6215,4153.0
2016-10-31 10:25:00,174.95,175.17,174.86,175.17,3859.0,152.5779,152.7697,152.4994,152.7697,3859.0
2016-10-31 10:30:00,175.13,175.13,174.72,174.72,26852.0,152.7348,152.7348,152.3773,152.3773,26852.0
2016-10-31 10:35:00,174.71,174.72,174.53,174.53,5741.0,152.3686,152.3773,152.2116,152.2116,5741.0
2016-10-31 10:40:00,174.53,174.66,174.52,174.54,6600.0,152.2116,152.325,152.2029,152.2203,6600.0
2016-10-31 10:45:00,174.6,174.92,174.59,174.82,7035.0,152.2726,152.5517,152.2639,152.4645,7035.0
2016-10-31 10:50:00,174.82,174.93,174.73,174.92,5020.0,152.4645,152.5604,152.386,152.5517,5020.0
2016-10-31 10:55:00,174.99,175.0,174.64,174.75,7492.0,152.6128,152.6215,152.3075,152.4034,7492.0
2016-10-31 11:00:00,174.87,175.06,174.76,175.02,8622.0,152.5081,152.6738,152.4122,152.6389,8622.0
2016-10-31 11:05:00,175.06,175.12,174.94,174.95,3913.0,152.6738,152.7261,152.5691,152.5779,3913.0
2016-10-31 11:10:00,175.01,175.13,174.99,174.99,4802.0,152.6302,152.7348,152.6128,152.6128,4802.0
2016-10-31 11:15:00,174.98,175.2,174.95,175.16,3770.0,152.604,152.7959,152.5779,152.761,3770.0
2016-10-31 11:20:00,175.23,175.24,175.05,175.17,4909.0,152.8221,152.8308,152.6651,152.7697,4909.0
2016-10-31 11:25:00,175.13,175.32,175.08,175.19,8760.0,152.7348,152.9006,152.6912,152.7872,8760.0
2016-10-31 11:30:00,175.35,175.49,175.29,175.32,28726.0,152.9267,153.0488,152.8744,152.9006,28726.0
2016-10-31 11:35:00,175.34,175.35,175.26,175.33,2714.0,152.918,152.9267,152.8482,152.9093,2714.0
2016-10-31 11:40:00,175.35,175.38,175.21,175.34,7819.0,152.9267,152.9529,152.8046,152.918,7819.0
2016-10-31 11:45:00,175.35,175.47,175.34,175.44,4636.0,152.9267,153.0314,152.918,153.0052,4636.0
2016-10-31 11:50:00,175.45,175.49,175.36,175.39,8075.0,153.0139,153.0488,152.9354,152.9616,8075.0
2016-10-31 11:55:00,175.39,175.48,175.38,175.46,2400.0,152.9616,153.0401,152.9529,153.0226,2400.0
2016-10-31 12:00:00,175.43,175.47,175.34,175.44,3150.0,152.9965,153.0314,152.918,153.0052,3150.0
2016-10-31 12:05:00,175.4,175.4,175.28,175.33,3400.0,152.9703,152.9703,152.8657,152.9093,3400.0
2016-10-31 12:10:00,175.31,175.31,175.2,175.21,1966.0,152.8918,152.8918,152.7959,152.8046,1966.0
2016-10-31 12:15:00,175.22,175.28,175.2,175.23,2650.0,152.8133,152.8657,152.7959,152.8221,2650.0
2016-10-31 12:20:00,175.2,175.22,175.09,175.09,6381.0,152.7959,152.8133,152.7,152.7,6381.0
2016-10-31 12:25:00,175.15,175.21,175.14,175.2,1693.0,152.7523,152.8046,152.7436,152.7959,1693.0
2016-10-31 12:30:00,175.23,175.3,175.14,175.16,2568.0,152.8221,152.8831,152.7436,152.761,2568.0
2016-10-31 12:35:00,175.25,175.32,175.2,175.27,8601.0,152.8395,152.9006,152.7959,152.8569,8601.0
2016-10-31 12:40:00,175.34,175.5,175.31,175.5,3028.0,152.918,153.0575,152.8918,153.0575,3028.0
2016-10-31 12:45:00,175.46,175.46,175.3,175.33,5027.0,153.0226,153.0226,152.8831,152.9093,5027.0
2016-10-31 12:50:00,175.37,175.4,175.27,175.36,2163.0,152.9442,152.9703,152.8569,152.9354,2163.0
2016-10-31 12:55:00,175.3,175.41,175.2,175.2,5534.0,152.8831,152.979,152.7959,152.7959,5534.0
2016-10-31 13:00:00,175.24,175.26,175.15,175.15,5469.0,152.8308,152.8482,152.7523,152.7523,5469.0
2016-10-31 13:05:00,175.15,175.23,175.09,175.1,5830.0,152.7523,152.8221,152.7,152.7087,5830.0
2016-10-31 13:10:00,175.06,175.12,174.97,175.11,5000.0,152.6738,152.7261,152.5953,152.7174,5000.0
2016-10-31 13:15:00,175.07,175.09,174.93,174.93,3200.0,152.6825,152.7,152.5604,152.5604,3200.0
2016-10-31 13:20:00,174.92,175.04,174.87,174.87,4400.0,152.5517,152.6564,152.5081,152.5081,4400.0
2016-10-31 13:25:00,174.85,174.95,174.82,174.95,4461.0,152.4907,152.5779,152.4645,152.5779,4461.0
2016-10-31 13:30:00,174.99,175.04,174.94,175.04,3175.0,152.6128,152.6564,152.5691,152.6564,3175.0
2016-10-31 13:35:00,175.05,175.07,174.96,174.96,3600.0,152.6651,152.6825,152.5866,152.5866,3600.0
2016-10-31 13:40:00,174.98,175.02,174.95,175.0,2842.0,152.604,152.6389,152.5779,152.6215,2842.0
2016-10-31 13:45:00,175.02,175.04,174.95,175.03,3611.0,152.6389,152.6564,152.5779,152.6476,3611.0
2016-10-31 13:50:00,175.04,175.12,175.03,175.08,8393.0,152.6564,152.7261,152.6476,152.6912,8393.0
2016-10-31 13:55:00,175.08,175.12,175.02,175.03,9100.0,152.6912,152.7261,152.6389,152.6476,9100.0
2016-10-31 14:00:00,175.05,175.05,174.98,175.02,1900.0,152.6651,152.6651,152.604,152.6389,1900.0
2016-10-31 14:05:00,175.02,175.07,174.95,174.97,6417.0,152.6389,152.6825,152.5779,152.5953,6417.0
2016-10-31 14:10:00,174.99,175.01,174.82,174.85,5264.0,152.6128,152.6302,152.4645,152.4907,5264.0
2016-10-31 14:15:00,174.9,175.0,174.9,174.94,7260.0,152.5343,152.6215,152.5343,152.5691,7260.0
2016-10-31 14:20:00,174.87,174.87,174.77,174.78,6925.0,152.5081,152.5081,152.4209,152.4296,6925.0
2016-10-31 14:25:00,174.81,174.83,174.69,174.72,4876.0,152.4558,152.4732,152.3511,152.3773,4876.0
2016-10-31 14:30:00,174.72,174.85,174.71,174.83,4808.0,152.3773,152.4907,152.3686,152.4732,4808.0
2016-10-31 14:35:00,174.85,174.85,174.75,174.78,5966.0,152.4907,152.4907,152.4034,152.4296,5966.0
2016-10-31 14:40:00,174.81,174.83,174.72,174.83,10438.0,152.4558,152.4732,152.3773,152.4732,10438.0
2016-10-31 14:45:00,174.82,174.9,174.77,174.77,3706.0,152.4645,152.5343,152.4209,152.4209,3706.0
2016-10-31 14:50:00,174.76,174.93,174.71,174.91,3766.0,152.4122,152.5604,152.3686,152.543,3766.0
2016-10-31 14:55:00,174.9,174.93,174.85,174.9,5900.0,152.5343,152.5604,152.4907,152.5343,5900.0
2016-10-31 15:00:00,174.88,175.01,174.88,174.93,7175.0,152.5168,152.6302,152.5168,152.5604,7175.0
2016-10-31 15:05:00,174.93,175.04,174.89,174.94,6573.0,152.5604,152.6564,152.5255,152.5691,6573.0
2016-10-31 15:10:00,174.95,175.06,174.95,175.06,3805.0,152.5779,152.6738,152.5779,152.6738,3805.0
2016-10-31 15:15:00,175.07,175.08,174.78,174.78,11000.0,152.6825,152.6912,152.4296,152.4296,11000.0
2016-10-31 15:20:00,174.79,174.86,174.73,174.73,6000.0,152.4383,152.4994,152.386,152.386,6000.0
2016-10-31 15:25:00,174.73,174.88,174.68,174.83,7870.0,152.386,152.5168,152.3424,152.4732,7870.0
2016-10-31 15:30:00,174.86,174.96,174.74,174.81,10398.0,152.4994,152.5866,152.3947,152.4558,10398.0
2016-10-31 15:35:00,174.81,174.82,174.68,174.68,10648.0,152.4558,152.4645,152.3424,152.3424,10648.0
2016-10-31 15:40:00,174.67,174.71,174.56,174.61,17867.0,152.3337,152.3686,152.2377,152.2813,17867.0
2016-10-31 15:45:00,174.6,174.63,174.54,174.63,20000.0,152.2726,152.2988,152.2203,152.2988,20000.0
2016-10-31 15:50:00,174.61,174.65,174.57,174.58,32866.0,152.2813,152.3162,152.2465,152.2552,32866.0
2016-10-31 15:55:00,174.57,174.58,174.24,174.34,96460.0,152.2465,152.2552,151.9587,152.0459,96460.0
2016-11-01 09:30:00,174.25,174.33,173.8,173.94,41372.0,151.9674,152.0372,151.5749,151.697,41372.0
2016-11-01 09:35:00,173.94,174.32,173.93,174.32,11425.0,151.697,152.0284,151.6883,152.0284,11425.0
2016-11-01 09:40:00,174.3,174.3,173.8,173.98,8178.0,152.011,152.011,151.5749,151.7319,8178.0
2016-11-01 09:45:00,174.05,174.17,173.93,173.96,25917.0,151.793,151.8976,151.6883,151.7145,25917.0
2016-11-01 09:50:00,173.87,173.87,173.63,173.7,14152.0,151.636,151.636,151.4267,151.4877,14152.0
2016-11-01 09:55:00,173.65,173.98,173.65,173.73,5000.0,151.4441,151.7319,151.4441,151.5139,5000.0
2016-11-01 10:00:00,173.71,173.8,173.41,173.59,19364.0,151.4964,151.5749,151.2348,151.3918,19364.0
2016-11-01 10:05:00,173.61,173.61,173.21,173.25,11069.0,151.4092,151.4092,151.0604,151.0953,11069.0
2016-11-01 10:10:00,173.25,173.35,173.06,173.26,16481.0,151.0953,151.1825,150.9296,151.104,16481.0
2016-11-01 10:15:00,173.31,173.4,173.12,173.16,11026.0,151.1476,151.2261,150.9819,151.0168,11026.0
2016-11-01 10:20:00,173.14,173.42,173.13,173.32,21738.0,150.9993,151.2435,150.9906,151.1563,21738.0
2016-11-01 10:25:00,173.36,173.41,173.07,173.17,5973.0,151.1912,151.2348,150.9383,151.0255,5973.0
2016-11-01 10:30:00,173.04,173.19,172.9,173.19,6624.0,150.9121,151.0429,150.79,151.0429,6624.0
2016-11-01 10:35:00,173.21,173.21,172.73,172.73,18980.0,151.0604,151.0604,150.6418,150.6418,18980.0
2016-11-01 10:40:00,172.74,172.92,172.74,172.86,7527.0,150.6505,150.8075,150.6505,150.7551,7527.0
2016-11-01 10:45:00,172.81,172.81,172.64,172.67,7314.0,150.7115,150.7115,150.5633,150.5894,7314.0
2016-11-01 10:50:00,172.64,172.74,172.63,172.74,4106.0,150.5633,150.6505,150.5545,150.6505,4106.0
2016-11-01 10:55:00,172.74,173.2,172.71,173.2,15234.0,150.6505,151.0517,150.6243,151.0517,15234.0
2016-11-01 11:00:00,173.2,173.2,172.88,172.89,11583.0,151.0517,151.0517,150.7726,150.7813,11583.0
2016-11-01 11:05:00,172.91,172.91,172.75,172.81,7122.0,150.7987,150.7987,150.6592,150.7115,7122.0
2016-11-01 11:10:00,172.79,172.8,172.58,172.61,9548.0,150.6941,150.7028,150.5109,150.5371,9548.0
2016-11-01 11:15:00,172.62,172.81,172.62,172.68,5628.0,150.5458,150.7115,150.5458,150.5981,5628.0
2016-11-01 11:20:00,172.75,172.82,172.68,172.74,5008.0,150.6592,150.7202,150.5981,150.6505,5008.0
2016-11-01 11:25:00,172.79,172.79,172.63,172.63,5197.0,150.6941,150.6941,150.5545,150.5545,5197.0
2016-11-01 11:30:00,172.55,172.57,172.34,172.38,12648.0,150.4848,150.5022,150.3016,150.3365,12648.0
2016-11-01 11:35:00,172.38,172.68,172.38,172.65,7325.0,150.3365,150.5981,150.3365,150.572,7325.0
2016-11-01 11:40:00,172.62,172.72,172.49,172.67,10200.0,150.5458,150.633,150.4324,150.5894,10200.0
2016-11-01 11:45:00,172.68,172.71,172.39,172.39,4355.0,150.5981,150.6243,150.3452,150.3452,4355.0
2016-11-01 11:50:00,172.4,172.46,172.29,172.29,4300.0,150.354,150.4063,150.258,150.258,4300.0
2016-11-01 11:55:00,172.27,172.27,172.08,172.09,4283.0,150.2406,150.2406,150.0749,150.0836,4283.0
2016-11-01 12:00:00,172.13,172.14,172.05,172.11,4700.0,150.1185,150.1272,150.0487,150.101,4700.0
2016-11-01 12:05:00,172.09,172.12,171.88,171.97,7774.0,150.0836,150.1098,149.9005,149.9789,7774.0
2016-11-01 12:10:00,171.98,171.98,171.8,171.86,5244.0,149.9877,149.9877,149.8307,149.883,5244.0
2016-11-01 12:15:00,171.83,171.89,171.68,171.78,10215.0,149.8568,149.9092,149.726,149.8132,10215.0
2016-11-01 12:20:00,171.76,171.79,171.64,171.7,5820.0,149.7958,149.822,149.6911,149.7435,5820.0
2016-11-01 12:25:00,171.68,171.77,171.62,171.62,15739.0,149.726,149.8045,149.6737,149.6737,15739.0
2016-11-01 12:30:00,171.66,171.76,171.59,171.76,10030.0,149.7086,149.7958,149.6475,149.7958,10030.0
2016-11-01 12:35:00,171.7,171.76,171.65,171.7,8080.0,149.7435,149.7958,149.6999,149.7435,8080.0
2016-11-01 12:40:00,171.7,171.77,171.57,171.68,4369.0,149.7435,149.8045,149.6301,149.726,4369.0
2016-11-01 12:45:00,171.68,171.68,171.37,171.37,4386.0,149.726,149.726,149.4557,149.4557,4386.0
2016-11-01 12:50:00,171.38,171.49,171.21,171.33,26720.0,149.4644,149.5603,149.3161,149.4208,26720.0
2016-11-01 12:55:00,171.35,171.39,171.2,171.23,42713.0,149.4382,149.4731,149.3074,149.3336,42713.0
2016-11-01 13:00:00,171.23,171.24,171.06,171.07,21969.0,149.3336,149.3423,149.1853,149.194,21969.0
2016-11-01 13:05:00,171.07,171.11,170.98,171.0,20241.0,149.194,149.2289,149.1155,149.133,20241.0
2016-11-01 13:10:00,170.99,171.11,170.89,171.06,10501.0,149.1243,149.2289,149.037,149.1853,10501.0
2016-11-01 13:15:00,171.04,171.07,170.88,170.94,11158.0,149.1679,149.194,149.0283,149.0807,11158.0
2016-11-01 13:20:00,170.93,170.94,170.64,170.77,20513.0,149.0719,149.0807,148.819,148.9324,20513.0
2016-11-01 13:25:00,170.82,171.01,170.81,170.98,14100.0,148.976,149.1417,148.9673,149.1155,14100.0
2016-11-01 13:30:00,170.96,171.03,170.69,170.79,16780.0,149.0981,149.1591,148.8626,148.9498,16780.0
2016-11-01 13:35:00,170.83,170.99,170.75,170.97,42609.0,148.9847,149.1243,148.915,149.1068,42609.0
2016-11-01 13:40:00,170.92,171.02,170.82,170.98,54018.0,149.0632,149.1504,148.976,149.1155,54018.0
2016-11-01 13:45:00,170.99,171.01,170.76,170.95,58160.0,149.1243,149.1417,148.9237,149.0894,58160.0
2016-11-01 13:50:00,170.96,171.17,170.91,170.98,23450.0,149.0981,149.2812,149.0545,149.1155,23450.0
2016-11-01 13:55:00,171.0,171.08,170.88,171.0,35026.0,149.133,149.2028,149.0283,149.133,35026.0
2016-11-01 14:00:00,170.96,171.13,170.87,170.98,14067.0,149.0981,149.2464,149.0196,149.1155,14067.0
2016-11-01 14:05:00,171.0,171.02,170.82,170.91,47398.0,149.133,149.1504,148.976,149.0545,47398.0
2016-11-01 14:10:00,170.91,170.99,170.73,170.74,19507.0,149.0545,149.1243,148.8975,148.9062,19507.0
2016-11-01 14:15:00,170.73,170.82,170.16,170.35,54694.0,148.8975,148.976,148.4004,148.5661,54694.0
2016-11-01 14:20:00,170.37,170.75,170.36,170.73,28396.0,148.5835,148.915,148.5748,148.8975,28396.0
2016-11-01 14:25:00,170.75,171.37,170.73,171.26,18397.0,148.915,149.4557,148.8975,149.3597,18397.0
2016-11-01 14:30:00,171.28,171.33,171.05,171.26,11766.0,149.3772,149.4208,149.1766,149.3597,11766.0
2016-11-01 14:35:00,171.17,171.22,171.04,171.05,13216.0,149.2812,149.3248,149.1679,149.1766,13216.0
2016-11-01 14:40:00,171.08,171.08,170.71,171.02,11036.0,149.2028,149.2028,148.8801,149.1504,11036.0
2016-11-01 14:45:00,170.99,171.02,170.78,170.87,18491.0,149.1243,149.1504,148.9411,149.0196,18491.0
2016-11-01 14:50:00,170.86,171.08,170.85,171.07,15273.0,149.0109,149.2028,149.0022,149.194,15273.0
2016-11-01 14:55:00,171.13,171.18,170.8,170.83,18322.0,149.2464,149.29,148.9586,148.9847,18322.0
2016-11-01 15:00:00,170.79,171.11,170.73,171.05,27311.0,148.9498,149.2289,148.8975,149.1766,27311.0
2016-11-01 15:05:00,171.03,171.14,170.96,171.06,12860.0,149.1591,149.2551,149.0981,149.1853,12860.0
2016-11-01 15:10:00,171.04,171.05,170.88,170.97,110302.0,149.1679,149.1766,149.0283,149.1068,110302.0
2016-11-01 15:15:00,170.94,171.32,170.87,171.27,31922.0,149.0807,149.4121,149.0196,149.3685,31922.0
2016-11-01 15:20:00,171.27,171.27,171.11,171.12,10897.0,149.3685,149.3685,149.2289,149.2376,10897.0
2016-11-01 15:25:00,171.14,171.38,171.14,171.38,15572.0,149.2551,149.4644,149.2551,149.4644,15572.0
2016-11-01 15:30:00,171.39,171.46,171.27,171.31,17013.0,149.4731,149.5342,149.3685,149.4033,17013.0
2016-11-01 15:35:00,171.35,171.46,171.18,171.45,18628.0,149.4382,149.5342,149.29,149.5254,18628.0
2016-11-01 15:40:00,171.44,171.53,171.23,171.43,18409.0,149.5167,149.5952,149.3336,149.508,18409.0
2016-11-01 15:45:00,171.42,171.67,171.33,171.6,24782.0,149.4993,149.7173,149.4208,149.6563,24782.0
2016-11-01 15:50:00,171.61,171.65,171.33,171.5,35293.0,149.665,149.6999,149.4208,149.569,35293.0
2016-11-01 15:55:00,171.5,171.54,171.25,171.53,144293.0,149.569,149.6039,149.351,149.5952,144293.0
2016-11-02 09:30:00,172.0,172.5,171.6,172.39,27994.0,150.0051,150.4412,149.6563,150.3452,27994.0
2016-11-02 09:35:00,172.23,172.75,172.2,172.65,20655.0,150.2057,150.6592,150.1795,150.572,20655.0
2016-11-02 09:40:00,172.65,172.88,172.23,172.39,32757.0,150.572,150.7726,150.2057,150.3452,32757.0
2016-11-02 09:45:00,172.38,172.97,172.35,172.94,25913.0,150.3365,150.8511,150.3103,150.8249,25913.0
2016-11-02 09:50:00,172.88,173.06,172.73,172.89,19164.0,150.7726,150.9296,150.6418,150.7813,19164.0
2016-11-02 09:55:00,172.84,173.24,172.82,173.14,9113.0,150.7377,151.0865,150.7202,150.9993,9113.0
2016-11-02 10:00:00,173.2,173.2,172.85,173.11,17535.0,151.0517,151.0517,150.7464,150.9732,17535.0
2016-11-02 10:05:00,173.11,173.12,173.0,173.01,4910.0,150.9732,150.9819,150.8772,150.8859,4910.0
2016-11-02 10:10:00,173.01,173.12,172.95,173.07,17838.0,150.8859,150.9819,150.8336,150.9383,17838.0
2016-11-02 10:15:00,173.13,173.23,173.0,173.02,11498.0,150.9906,151.0778,150.8772,150.8947,11498.0
2016-11-02 10:20:00,173.02,173.04,172.91,173.02,22756.0,150.8947,150.9121,150.7987,150.8947,22756.0
2016-11-02 10:25:00,172.99,173.1,172.99,173.06,9259.0,150.8685,150.9644,150.8685,150.9296,9259.0
2016-11-02 10:30:00,173.05,173.05,172.03,172.28,36017.0,150.9208,150.9208,150.0313,150.2493,36017.0
2016-11-02 10:35:00,172.24,172.89,172.24,172.85,15363.0,150.2144,150.7813,150.2144,150.7464,15363.0
2016-11-02 10:40:00,172.8,173.0,172.68,172.92,12379.0,150.7028,150.8772,150.5981,150.8075,12379.0
2016-11-02 10:45:00,172.88,172.96,172.68,172.79,6791.0,150.7726,150.8423,150.5981,150.6941,6791.0
2016-11-02 10:50:00,172.78,172.78,172.26,172.41,17360.0,150.6854,150.6854,150.2319,150.3627,17360.0
2016-11-02 10:55:00,172.43,172.53,172.1,172.46,9955.0,150.3801,150.4673,150.0923,150.4063,9955.0
2016-11-02 11:00:00,172.51,172.89,172.43,172.72,7743.0,150.4499,150.7813,150.3801,150.633,7743.0
2016-11-02 11:05:00,172.67,172.99,172.58,172.96,13078.0,150.5894,150.8685,150.5109,150.8423,13078.0
2016-11-02 11:10:00,172.93,173.28,172.89,173.27,9604.0,150.8162,151.1214,150.7813,151.1127,9604.0
2016-11-02 11:15:00,173.31,173.47,173.15,173.15,7313.0,151.1476,151.2871,151.008,151.008,7313.0
2016-11-02 11:20:00,173.06,173.08,172.95,173.04,3117.0,150.9296,150.947,150.8336,150.9121,3117.0
2016-11-02 11:25:00,173.04,173.18,172.75,172.85,8335.0,150.9121,151.0342,150.6592,150.7464,8335.0
2016-11-02 11:30:00,172.82,172.9,172.58,172.58,6414.0,150.7202,150.79,150.5109,150.5109,6414.0
2016-11-02 11:35:00,172.51,172.51,172.35,172.38,12409.0,150.4499,150.4499,150.3103,150.3365,12409.0
2016-11-02 11:40:00,172.37,172.51,172.3,172.39,7769.0,150.3278,150.4499,150.2667,150.3452,7769.0
2016-11-02 11:45:00,172.36,172.55,172.33,172.48,4854.0,150.3191,150.4848,150.2929,150.4237,4854.0
2016-11-02 11:50:00,172.47,172.51,172.2,172.2,2700.0,150.415,150.4499,150.1795,150.1795,2700.0
2016-11-02 11:55:00,172.2,172.42,172.2,172.26,6541.0,150.1795,150.3714,150.1795,150.2319,6541.0
2016-11-02 12:00:00,172.22,172.41,172.13,172.32,8837.0,150.197,150.3627,150.1185,150.2842,8837.0
2016-11-02 12:05:00,172.31,172.61,172.26,172.61,6469.0,150.2755,150.5371,150.2319,150.5371,6469.0
2016-11-02 12:10:00,172.61,172.7,172.48,172.48,7466.0,150.5371,150.6156,150.4237,150.4237,7466.0
2016-11-02 12:15:00,172.43,172.56,172.42,172.52,6832.0,150.3801,150.4935,150.3714,150.4586,6832.0
2016-11-02 12:20:00,172.52,172.7,172.51,172.69,14837.0,150.4586,150.6156,150.4499,150.6069,14837.0
2016-11-02 12:25:00,172.66,172.77,172.63,172.72,9204.0,150.5807,150.6766,150.5545,150.633,9204.0
2016-11-02 12:30:00,172.71,172.77,172.63,172.68,6793.0,150.6243,150.6766,150.5545,150.5981,6793.0
2016-11-02 12:35:00,172.72,172.85,172.68,172.69,5703.0,150.633,150.7464,150.5981,150.6069,5703.0
2016-11-02 12:40:00,172.66,172.89,172.64,172.88,2300.0,150.5807,150.7813,150.5633,150.7726,2300.0
2016-11-02 12:45:00,172.86,172.86,172.69,172.74,5682.0,150.7551,150.7551,150.6069,150.6505,5682.0
2016-11-02 12:50:00,172.75,172.79,172.66,172.79,6005.0,150.6592,150.6941,150.5807,150.6941,6005.0
2016-11-02 12:55:00,172.76,172.84,172.74,172.82,3061.0,150.6679,150.7377,150.6505,150.7202,3061.0
2016-11-02 13:00:00,172.8,172.84,172.55,172.55,5045.0,150.7028,150.7377,150.4848,150.4848,5045.0
2016-11-02 13:05:00,172.55,172.6,172.39,172.43,13439.0,150.4848,150.5284,150.3452,150.3801,13439.0
2016-11-02 13:10:00,172.46,172.48,172.19,172.25,19718.0,150.4063,150.4237,150.1708,150.2231,19718.0
2016-11-02 13:15:00,172.26,172.32,172.23,172.29,11803.0,150.2319,150.2842,150.2057,150.258,11803.0
2016-11-02 13:20:00,172.3,172.43,172.3,172.41,10148.0,150.2667,150.3801,150.2667,150.3627,10148.0
2016-11-02 13:25:00,172.42,172.49,172.4,172.43,6099.0,150.3714,150.4324,150.354,150.3801,6099.0
2016-11-02 13:30:00,172.4,172.42,172.31,172.39,15922.0,150.354,150.3714,150.2755,150.3452,15922.0
2016-11-02 13:35:00,172.38,172.41,172.24,172.32,30254.0,150.3365,150.3627,150.2144,150.2842,30254.0
2016-11-02 13:40:00,172.36,172.36,172.26,172.31,4887.0,150.3191,150.3191,150.2319,150.2755,4887.0
2016-11-02 13:45:00,172.36,172.38,172.28,172.34,6998.0,150.3191,150.3365,150.2493,150.3016,6998.0
2016-11-02 13:50:00,172.36,172.51,172.36,172.45,29588.0,150.3191,150.4499,150.3191,150.3976,29588.0
2016-11-02 13:55:00,172.43,172.62,172.4,172.54,7409.0,150.3801,150.5458,150.354,150.4761,7409.0
2016-11-02 14:00:00,172.56,172.57,172.05,172.23,12955.0,150.4935,150.5022,150.0487,150.2057,12955.0
2016-11-02 14:05:00,172.23,172.35,171.68,171.87,25475.0,150.2057,150.3103,149.726,149.8917,25475.0
2016-11-02 14:10:00,171.83,172.23,171.82,172.17,12381.0,149.8568,150.2057,149.8481,150.1534,12381.0
2016-11-02 14:15:00,172.11,172.67,172.06,172.66,12847.0,150.101,150.5894,150.0574,150.5807,12847.0
2016-11-02 14:20:00,172.66,172.74,172.42,172.64,21716.0,150.5807,150.6505,150.3714,150.5633,21716.0
2016-11-02 14:25:00,172.61,172.86,172.61,172.74,18994.0,150.5371,150.7551,150.5371,150.6505,18994.0
2016-11-02 14:30:00,172.7,172.79,172.59,172.75,12318.0,150.6156,150.6941,150.5197,150.6592,12318.0
2016-11-02 14:35:00,172.77,173.09,172.66,172.95,18190.0,150.6766,150.9557,150.5807,150.8336,18190.0
2016-11-02 14:40:00,172.92,173.02,172.7,172.86,8041.0,150.8075,150.8947,150.6156,150.7551,8041.0
2016-11-02 14:45:00,172.86,172.97,172.6,172.67,12186.0,150.7551,150.8511,150.5284,150.5894,12186.0
2016-11-02 14:50:00,172.64,172.71,172.57,172.62,8917.0,150.5633,150.6243,150.5022,150.5458,8917.0
2016-11-02 14:55:00,172.59,172.79,172.58,172.74,8970.0,150.5197,150.6941,150.5109,150.6505,8970.0
2016-11-02 15:00:00,172.7,172.83,172.53,172.83,19640.0,150.6156,150.729,150.4673,150.729,19640.0
2016-11-02 15:05:00,172.78,172.84,172.65,172.81,11125.0,150.6854,150.7377,150.572,150.7115,11125.0
2016-11-02 15:10:00,172.83,172.84,172.61,172.78,12563.0,150.729,150.7377,150.5371,150.6854,12563.0
2016-11-02 15:15:00,172.78,172.81,172.62,172.64,14464.0,150.6854,150.7115,150.5458,150.5633,14464.0
2016-11-02 15:20:00,172.64,172.98,172.62,172.82,16528.0,150.5633,150.8598,150.5458,150.7202,16528.0
2016-11-02 15:25:00,172.84,173.07,172.84,173.0,17128.0,150.7377,150.9383,150.7377,150.8772,17128.0
2016-11-02 15:30:00,172.98,173.0,172.84,172.93,21234.0,150.8598,150.8772,150.7377,150.8162,21234.0
2016-11-02 15:35:00,172.91,172.91,172.67,172.69,16134.0,150.7987,150.7987,150.5894,150.6069,16134.0
2016-11-02 15:40:00,172.67,172.76,172.65,172.68,19966.0,150.5894,150.6679,150.572,150.5981,19966.0
2016-11-02 15:45:00,172.68,172.77,172.6,172.69,28098.0,150.5981,150.6766,150.5284,150.6069,28098.0
2016-11-02 15:50:00,172.73,172.76,172.38,172.38,31322.0,150.6418,150.6679,150.3365,150.3365,31322.0
2016-11-02 15:55:00,172.4,172.67,172.26,172.46,64494.0,150.354,150.5894,150.2319,150.4063,64494.0
2016-11-03 09:30:00,172.71,172.99,172.11,172.59,25201.0,150.6243,150.8685,150.101,150.5197,25201.0
2016-11-03 09:35:00,172.58,173.59,172.58,173.45,30800.0,150.5109,151.3918,150.5109,151.2697,30800.0
2016-11-03 09:40:00,173.36,173.51,173.2,173.2,9063.0,151.1912,151.322,151.0517,151.0517,9063.0
2016-11-03 09:45:00,173.25,173.25,172.96,173.06,9605.0,151.0953,151.0953,150.8423,150.9296,9605.0
2016-11-03 09:50:00,173.01,173.01,172.75,172.75,6205.0,150.8859,150.8859,150.6592,150.6592,6205.0
2016-11-03 09:55:00,172.84,173.13,172.79,172.92,4710.0,150.7377,150.9906,150.6941,150.8075,4710.0
2016-11-03 10:00:00,172.81,172.86,172.32,172.49,12453.0,150.7115,150.7551,150.2842,150.4324,12453.0
2016-11-03 10:05:00,172.56,172.79,172.41,172.41,12145.0,150.4935,150.6941,150.3627,150.3627,12145.0
2016-11-03 10:10:00,172.39,172.65,172.39,172.47,9560.0,150.3452,150.572,150.3452,150.415,9560.0
2016-11-03 10:15:00,172.41,172.53,172.16,172.53,6403.0,150.3627,150.4673,150.1446,150.4673,6403.0
2016-11-03 10:20:00,172.53,172.96,172.53,172.96,9537.0,150.4673,150.8423,150.4673,150.8423,9537.0
2016-11-03 10:25:00,172.95,173.0,172.79,172.84,5700.0,150.8336,150.8772,150.6941,150.7377,5700.0
2016-11-03 10:30:00,172.82,172.99,172.66,172.99,4327.0,150.7202,150.8685,150.5807,150.8685,4327.0
2016-11-03 10:35:00,172.83,172.99,172.83,172.84,4000.0,150.729,150.8685,150.729,150.7377,4000.0
2016-11-03 10:40:00,172.84,172.97,172.73,172.78,4468.0,150.7377,150.8511,150.6418,150.6854,4468.0
2016-11-03 10:45:00,172.84,172.89,172.62,172.81,4865.0,150.7377,150.7813,150.5458,150.7115,4865.0
2016-11-03 10:50:00,172.82,173.0,172.8,172.88,16195.0,150.7202,150.8772,150.7028,150.7726,16195.0
2016-11-03 10:55:00,172.89,172.98,172.58,172.58,3100.0,150.7813,150.8598,150.5109,150.5109,3100.0
2016-11-03 11:00:00,172.64,172.69,172.51,172.67,5258.0,150.5633,150.6069,150.4499,150.5894,5258.0
2016-11-03 11:05:00,172.66,172.95,172.65,172.88,4651.0,150.5807,150.8336,150.572,150.7726,4651.0
2016-11-03 11:10:00,172.95,173.01,172.91,172.99,3925.0,150.8336,150.8859,150.7987,150.8685,3925.0
2016-11-03 11:15:00,172.99,172.99,172.7,172.89,4603.0,150.8685,150.8685,150.6156,150.7813,4603.0
2016-11-03 11:20:00,172.96,173.04,172.84,173.04,4850.0,150.8423,150.9121,150.7377,150.9121,4850.0
2016-11-03 11:25:00,173.04,173.19,173.0,173.12,4020.0,150.9121,151.0429,150.8772,150.9819,4020.0
2016-11-03 11:30:00,173.13,173.26,173.02,173.25,11370.0,150.9906,151.104,150.8947,151.0953,11370.0
2016-11-03 11:35:00,173.25,173.35,173.08,173.17,11184.0,151.0953,151.1825,150.947,151.0255,11184.0
2016-11-03 11:40:00,173.21,173.29,173.08,173.09,8764.0,151.0604,151.1301,150.947,150.9557,8764.0
2016-11-03 11:45:00,173.11,173.34,173.11,173.31,6101.0,150.9732,151.1737,150.9732,151.1476,6101.0
2016-11-03 11:50:00,173.27,173.3,173.16,173.28,7326.0,151.1127,151.1389,151.0168,151.1214,7326.0
2016-11-03 11:55:00,173.21,173.37,173.21,173.33,10185.0,151.0604,151.1999,151.0604,151.165,10185.0
2016-11-03 12:00:00,173.38,173.59,173.35,173.59,7347.0,151.2086,151.3918,151.1825,151.3918,7347.0
2016-11-03 12:05:00,173.64,173.64,173.21,173.3,9384.0,151.4354,151.4354,151.0604,151.1389,9384.0
2016-11-03 12:10:00,173.3,173.31,173.07,173.07,6540.0,151.1389,151.1476,150.9383,150.9383,6540.0
2016-11-03 12:15:00,173.05,173.21,172.95,173.18,13179.0,150.9208,151.0604,150.8336,151.0342,13179.0
2016-11-03 12:20:00,173.19,173.27,173.14,173.25,10659.0,151.0429,151.1127,150.9993,151.0953,10659.0
2016-11-03 12:25:00,173.3,173.36,173.23,173.33,3901.0,151.1389,151.1912,151.0778,151.165,3901.0
2016-11-03 12:30:00,173.38,173.5,173.3,173.48,11625.0,151.2086,151.3133,151.1389,151.2958,11625.0
2016-11-03 12:35:00,173.45,173.45,173.29,173.31,20261.0,151.2697,151.2697,151.1301,151.1476,20261.0
2016-11-03 12:40:00,173.28,173.41,173.27,173.29,3628.0,151.1214,151.2348,151.1127,151.1301,3628.0
2016-11-03 12:45:00,173.29,173.34,173.19,173.27,7965.0,151.1301,151.1737,151.0429,151.1127,7965.0
2016-11-03 12:50:00,173.24,173.48,173.19,173.33,18375.0,151.0865,151.2958,151.0429,151.165,18375.0
2016-11-03 12:55:00,173.33,173.49,173.28,173.49,11284.0,151.165,151.3046,151.1214,151.3046,11284.0
2016-11-03 13:00:00,173.46,173.46,173.33,173.38,3360.0,151.2784,151.2784,151.165,151.2086,3360.0
2016-11-03 13:05:00,173.32,173.35,173.23,173.31,11606.0,151.1563,151.1825,151.0778,151.1476,11606.0
2016-11-03 13:10:00,173.31,173.38,173.3,173.34,16185.0,151.1476,151.2086,151.1389,151.1737,16185.0
2016-11-03 13:15:00,173.3,173.37,173.22,173.32,18575.0,151.1389,151.1999,151.0691,151.1563,18575.0
2016-11-03 13:20:00,173.34,173.34,173.21,173.24,2900.0,151.1737,151.1737,151.0604,151.0865,2900.0
2016-11-03 13:25:00,173.27,173.52,173.27,173.43,6209.0,151.1127,151.3307,151.1127,151.2522,6209.0
2016-11-03 13:30:00,173.4,173.47,173.37,173.47,5462.0,151.2261,151.2871,151.1999,151.2871,5462.0
2016-11-03 13:35:00,173.41,173.42,173.24,173.35,5371.0,151.2348,151.2435,151.0865,151.1825,5371.0
2016-11-03 13:40:00,173.35,173.41,173.13,173.19,7600.0,151.1825,151.2348,150.9906,151.0429,7600.0
2016-11-03 13:45:00,173.2,173.37,173.2,173.37,9869.0,151.0517,151.1999,151.0517,151.1999,9869.0
2016-11-03 13:50:00,173.37,173.41,173.12,173.22,9436.0,151.1999,151.2348,150.9819,151.0691,9436.0
2016-11-03 13:55:00,173.23,173.23,173.06,173.18,4353.0,151.0778,151.0778,150.9296,151.0342,4353.0
2016-11-03 14:00:00,173.2,173.5,173.16,173.46,17267.0,151.0517,151.3133,151.0168,151.2784,17267.0
2016-11-03 14:05:00,173.4,173.43,173.28,173.43,5277.0,151.2261,151.2522,151.1214,151.2522,5277.0
2016-11-03 14:10:00,173.42,173.57,173.42,173.47,4540.0,151.2435,151.3743,151.2435,151.2871,4540.0
2016-11-03 14:15:00,173.45,173.45,173.32,173.32,5746.0,151.2697,151.2697,151.1563,151.1563,5746.0
2016-11-03 14:20:00,173.33,173.5,173.27,173.39,7689.0,151.165,151.3133,151.1127,151.2174,7689.0
2016-11-03 14:25:00,173.39,173.45,173.31,173.41,9868.0,151.2174,151.2697,151.1476,151.2348,9868.0
2016-11-03 14:30:00,173.44,173.48,173.35,173.46,11796.0,151.261,151.2958,151.1825,151.2784,11796.0
2016-11-03 14:35:00,173.44,173.61,173.4,173.47,6568.0,151.261,151.4092,151.2261,151.2871,6568.0
2016-11-03 14:40:00,173.46,173.65,173.41,173.59,16293.0,151.2784,151.4441,151.2348,151.3918,16293.0
2016-11-03 14:45:00,173.6,173.68,173.48,173.54,11283.0,151.4005,151.4703,151.2958,151.3482,11283.0
2016-11-03 14:50:00,173.57,173.68,173.51,173.68,5821.0,151.3743,151.4703,151.322,151.4703,5821.0
2016-11-03 14:55:00,173.71,173.71,173.57,173.65,7894.0,151.4964,151.4964,151.3743,151.4441,7894.0
2016-11-03 15:00:00,173.66,173.67,173.61,173.63,6000.0,151.4528,151.4616,151.4092,151.4267,6000.0
2016-11-03 15:05:00,173.62,173.67,173.49,173.49,13209.0,151.4179,151.4616,151.3046,151.3046,13209.0
2016-11-03 15:10:00,173.49,173.63,173.45,173.56,16445.0,151.3046,151.4267,151.2697,151.3656,16445.0
2016-11-03 15:15:00,173.59,173.63,173.42,173.49,11186.0,151.3918,151.4267,151.2435,151.3046,11186.0
2016-11-03 15:20:00,173.42,173.53,173.42,173.46,12149.0,151.2435,151.3395,151.2435,151.2784,12149.0
2016-11-03 15:25:00,173.44,173.54,173.42,173.48,11687.0,151.261,151.3482,151.2435,151.2958,11687.0
2016-11-03 15:30:00,173.46,173.46,173.23,173.33,28615.0,151.2784,151.2784,151.0778,151.165,28615.0
2016-11-03 15:35:00,173.32,173.38,173.27,173.31,15996.0,151.1563,151.2086,151.1127,151.1476,15996.0
2016-11-03 15:40:00,173.31,173.31,173.1,173.19,26617.0,151.1476,151.1476,150.9644,151.0429,26617.0
2016-11-03 15:45:00,173.13,173.49,173.13,173.4,45898.0,150.9906,151.3046,150.9906,151.2261,45898.0
2016-11-03 15:50:00,173.39,173.57,173.39,173.52,48032.0,151.2174,151.3743,151.2174,151.3307,48032.0
2016-11-03 15:55:00,173.53,173.67,173.45,173.66,109062.0,151.3395,151.4616,151.2697,151.4528,109062.0
2016-11-04 09:30:00,173.4,173.84,173.4,173.84,15744.0,151.2261,151.6098,151.2261,151.6098,15744.0
2016-11-04 09:35:00,173.7,173.96,173.55,173.61,8989.0,151.4877,151.7145,151.3569,151.4092,8989.0
2016-11-04 09:40:00,173.67,173.76,173.26,173.35,7416.0,151.4616,151.54,151.104,151.1825,7416.0
2016-11-04 09:45:00,173.37,173.58,173.26,173.54,3996.0,151.1999,151.3831,151.104,151.3482,3996.0
2016-11-04 09:50:00,173.36,173.59,173.21,173.53,10885.0,151.1912,151.3918,151.0604,151.3395,10885.0
2016-11-04 09:55:00,173.53,173.6,172.85,173.32,31530.0,151.3395,151.4005,150.7464,151.1563,31530.0
2016-11-04 10:00:00,173.32,173.68,173.3,173.6,8227.0,151.1563,151.4703,151.1389,151.4005,8227.0
2016-11-04 10:05:00,173.74,173.74,173.38,173.39,6977.0,151.5226,151.5226,151.2086,151.2174,6977.0
2016-11-04 10:10:00,173.43,173.78,173.37,173.66,16350.0,151.2522,151.5575,151.1999,151.4528,16350.0
2016-11-04 10:15:00,173.69,173.77,173.41,173.74,5973.0,151.479,151.5488,151.2348,151.5226,5973.0
2016-11-04 10:20:00,173.63,173.78,173.59,173.67,2825.0,151.4267,151.5575,151.3918,151.4616,2825.0
2016-11-04 10:25:00,173.67,173.98,173.67,173.89,10164.0,151.4616,151.7319,151.4616,151.6534,10164.0
2016-11-04 10:30:00,173.85,174.25,173.72,174.12,18711.0,151.6185,151.9674,151.5052,151.854,18711.0
2016-11-04 10:35:00,174.1,174.1,173.92,174.07,36759.0,151.8366,151.8366,151.6796,151.8104,36759.0
2016-11-04 10:40:00,174.11,174.15,173.97,173.97,5372.0,151.8453,151.8802,151.7232,151.7232,5372.0
2016-11-04 10:45:00,174.02,174.34,173.99,174.15,43250.0,151.7668,152.0459,151.7406,151.8802,43250.0
2016-11-04 10:50:00,174.08,174.18,174.04,174.17,7125.0,151.8191,151.9063,151.7842,151.8976,7125.0
2016-11-04 10:55:00,174.16,174.21,173.91,173.95,18067.0,151.8889,151.9325,151.6709,151.7057,18067.0
2016-11-04 11:00:00,173.93,174.6,173.83,174.57,15960.0,151.6883,152.2726,151.6011,152.2465,15960.0
2016-11-04 11:05:00,174.53,174.57,174.13,174.19,9015.0,152.2116,152.2465,151.8627,151.9151,9015.0
2016-11-04 11:10:00,174.14,174.45,174.06,174.45,14211.0,151.8714,152.1418,151.8017,152.1418,14211.0
2016-11-04 11:15:00,174.42,174.57,174.39,174.57,2823.0,152.1156,152.2465,152.0895,152.2465,2823.0
2016-11-04 11:20:00,174.52,174.64,174.42,174.64,5910.0,152.2029,152.3075,152.1156,152.3075,5910.0
2016-11-04 11:25:00,174.57,174.74,174.51,174.74,6825.0,152.2465,152.3947,152.1941,152.3947,6825.0
2016-11-04 11:30:00,174.68,174.73,174.36,174.52,6400.0,152.3424,152.386,152.0633,152.2029,6400.0
2016-11-04 11:35:00,174.43,174.43,174.18,174.39,4057.0,152.1244,152.1244,151.9063,152.0895,4057.0
2016-11-04 11:40:00,174.28,174.43,174.24,174.43,4453.0,151.9935,152.1244,151.9587,152.1244,4453.0
2016-11-04 11:45:00,174.39,174.55,174.36,174.55,3469.0,152.0895,152.229,152.0633,152.229,3469.0
2016-11-04 11:50:00,174.55,174.67,174.39,174.67,4560.0,152.229,152.3337,152.0895,152.3337,4560.0
2016-11-04 11:55:00,174.58,174.81,174.51,174.7,6600.0,152.2552,152.4558,152.1941,152.3598,6600.0
2016-11-04 12:00:00,174.77,174.79,174.64,174.7,8550.0,152.4209,152.4383,152.3075,152.3598,8550.0
2016-11-04 12:05:00,174.68,174.97,174.65,174.96,11835.0,152.3424,152.5953,152.3162,152.5866,11835.0
2016-11-04 12:10:00,174.97,175.17,174.89,175.1,6161.0,152.5953,152.7697,152.5255,152.7087,6161.0
2016-11-04 12:15:00,175.21,175.42,175.19,175.41,9966.0,152.8046,152.9878,152.7872,152.979,9966.0
2016-11-04 12:20:00,175.34,175.6,175.34,175.6,13886.0,152.918,153.1447,152.918,153.1447,13886.0
2016-11-04 12:25:00,175.59,175.73,175.58,175.72,9727.0,153.136,153.2581,153.1273,153.2494,9727.0
2016-11-04 12:30:00,175.73,175.73,175.47,175.49,8089.0,153.2581,153.2581,153.0314,153.0488,8089.0
2016-11-04 12:35:00,175.47,175.47,175.31,175.31,6285.0,153.0314,153.0314,152.8918,152.8918,6285.0
2016-11-04 12:40:00,175.33,175.46,175.33,175.45,4300.0,152.9093,153.0226,152.9093,153.0139,4300.0
2016-11-04 12:45:00,175.4,175.46,175.28,175.46,7838.0,152.9703,153.0226,152.8657,153.0226,7838.0
2016-11-04 12:50:00,175.46,175.58,175.43,175.54,8008.0,153.0226,153.1273,152.9965,153.0924,8008.0
2016-11-04 12:55:00,175.49,175.49,175.38,175.43,12769.0,153.0488,153.0488,152.9529,152.9965,12769.0
2016-11-04 13:00:00,175.46,175.5,175.41,175.5,4862.0,153.0226,153.0575,152.979,153.0575,4862.0
2016-11-04 13:05:00,175.5,175.55,175.45,175.49,12032.0,153.0575,153.1011,153.0139,153.0488,12032.0
2016-11-04 13:10:00,175.5,175.51,175.36,175.45,7842.0,153.0575,153.0663,152.9354,153.0139,7842.0
2016-11-04 13:15:00,175.45,175.56,175.43,175.56,8550.0,153.0139,153.1099,152.9965,153.1099,8550.0
2016-11-04 13:20:00,175.56,175.56,175.45,175.54,6190.0,153.1099,153.1099,153.0139,153.0924,6190.0
2016-11-04 13:25:00,175.52,175.52,175.25,175.27,11730.0,153.075,153.075,152.8395,152.8569,11730.0
2016-11-04 13:30:00,175.26,175.38,175.23,175.38,4197.0,152.8482,152.9529,152.8221,152.9529,4197.0
2016-11-04 13:35:00,175.38,175.47,175.34,175.47,4489.0,152.9529,153.0314,152.918,153.0314,4489.0
2016-11-04 13:40:00,175.51,175.58,175.4,175.45,3766.0,153.0663,153.1273,152.9703,153.0139,3766.0
2016-11-04 13:45:00,175.46,175.57,175.43,175.55,6990.0,153.0226,153.1186,152.9965,153.1011,6990.0
2016-11-04 13:50:00,175.51,175.59,175.38,175.38,8120.0,153.0663,153.136,152.9529,152.9529,8120.0
2016-11-04 13:55:00,175.37,175.45,175.35,175.41,2825.0,152.9442,153.0139,152.9267,152.979,2825.0
2016-11-04 14:00:00,175.4,175.41,175.24,175.3,9262.0,152.9703,152.979,152.8308,152.8831,9262.0
2016-11-04 14:05:00,175.29,175.29,175.16,175.16,9820.0,152.8744,152.8744,152.761,152.761,9820.0
2016-11-04 14:10:00,175.16,175.39,175.15,175.34,6007.0,152.761,152.9616,152.7523,152.918,6007.0
2016-11-04 14:15:00,175.36,175.39,175.28,175.32,8873.0,152.9354,152.9616,152.8657,152.9006,8873.0
2016-11-04 14:20:00,175.33,175.45,175.32,175.39,6115.0,152.9093,153.0139,152.9006,152.9616,6115.0
2016-11-04 14:25:00,175.42,175.52,175.42,175.44,8760.0,152.9878,153.075,152.9878,153.0052,8760.0
2016-11-04 14:30:00,175.44,175.45,175.28,175.31,9436.0,153.0052,153.0139,152.8657,152.8918,9436.0
2016-11-04 14:35:00,175.22,175.23,175.1,175.14,10047.0,152.8133,152.8221,152.7087,152.7436,10047.0
2016-11-04 14:40:00,175.18,175.21,175.11,175.17,10231.0,152.7785,152.8046,152.7174,152.7697,10231.0
2016-11-04 14:45:00,175.16,175.18,174.93,174.95,9642.0,152.761,152.7785,152.5604,152.5779,9642.0
2016-11-04 14:50:00,174.94,175.17,174.94,175.0,10697.0,152.5691,152.7697,152.5691,152.6215,10697.0
2016-11-04 14:55:00,174.98,175.14,174.96,175.14,16151.0,152.604,152.7436,152.5866,152.7436,16151.0
2016-11-04 15:00:00,175.1,175.13,175.03,175.04,27488.0,152.7087,152.7348,152.6476,152.6564,27488.0
2016-11-04 15:05:00,175.04,175.13,174.97,174.97,33677.0,152.6564,152.7348,152.5953,152.5953,33677.0
2016-11-04 15:10:00,174.94,175.11,174.92,175.06,22138.0,152.5691,152.7174,152.5517,152.6738,22138.0
2016-11-04 15:15:00,175.06,175.23,175.04,175.13,28128.0,152.6738,152.8221,152.6564,152.7348,28128.0
2016-11-04 15:20:00,175.13,175.26,175.1,175.15,27906.0,152.7348,152.8482,152.7087,152.7523,27906.0
2016-11-04 15:25:00,175.12,175.18,175.07,175.15,35895.0,152.7261,152.7785,152.6825,152.7523,35895.0
2016-11-04 15:30:00,175.16,175.2,174.99,175.03,25569.0,152.761,152.7959,152.6128,152.6476,25569.0
2016-11-04 15:35:00,175.04,175.04,174.81,174.98,67829.0,152.6564,152.6564,152.4558,152.604,67829.0
2016-11-04 15:40:00,174.96,175.07,174.93,175.04,53888.0,152.5866,152.6825,152.5604,152.6564,53888.0
2016-11-04 15:45:00,175.03,175.03,174.75,174.92,65160.0,152.6476,152.6476,152.4034,152.5517,65160.0
2016-11-04 15:50:00,174.92,174.92,174.66,174.83,53085.0,152.5517,152.5517,152.325,152.4732,53085.0
2016-11-04 15:55:00,174.8,174.82,174.58,174.8,130725.0,152.447,152.4645,152.2552,152.447,130725.0
2016-11-07 09:30:00,176.85,177.5,176.85,177.43,55397.0,154.2349,154.8018,154.2349,154.7407,55397.0
2016-11-07 09:35:00,177.35,177.8,177.35,177.65,41252.0,154.671,155.0634,154.671,154.9326,41252.0
2016-11-07 09:40:00,177.76,177.88,177.54,177.87,45468.0,155.0285,155.1332,154.8367,155.1245,45468.0
2016-11-07 09:45:00,177.87,177.94,177.67,177.8,30337.0,155.1245,155.1855,154.95,155.0634,30337.0
2016-11-07 09:50:00,177.8,177.87,177.6,177.8,48055.0,155.0634,155.1245,154.889,155.0634,48055.0
2016-11-07 09:55:00,177.81,177.86,177.68,177.83,14418.0,155.0721,155.1157,154.9588,155.0896,14418.0
2016-11-07 10:00:00,177.84,177.93,177.6,177.67,16429.0,155.0983,155.1768,154.889,154.95,16429.0
2016-11-07 10:05:00,177.61,177.63,177.46,177.63,16947.0,154.8977,154.9152,154.7669,154.9152,16947.0
2016-11-07 10:10:00,177.53,177.9,177.53,177.87,18965.0,154.8279,155.1506,154.8279,155.1245,18965.0
2016-11-07 10:15:00,177.91,177.95,177.81,177.95,10428.0,155.1594,155.1942,155.0721,155.1942,10428.0
2016-11-07 10:20:00,177.95,178.04,177.92,177.97,28008.0,155.1942,155.2727,155.1681,155.2117,28008.0
2016-11-07 10:25:00,177.97,178.11,177.94,178.07,18064.0,155.2117,155.3338,155.1855,155.2989,18064.0
2016-11-07 10:30:00,178.11,178.35,178.09,178.31,13313.0,155.3338,155.5431,155.3163,155.5082,13313.0
2016-11-07 10:35:00,178.3,178.49,178.25,178.31,10347.0,155.4995,155.6652,155.4559,155.5082,10347.0
2016-11-07 10:40:00,178.3,178.34,178.05,178.15,13043.0,155.4995,155.5344,155.2814,155.3687,13043.0
2016-11-07 10:45:00,178.11,178.2,178.09,178.14,7871.0,155.3338,155.4123,155.3163,155.3599,7871.0
2016-11-07 10:50:00,178.13,178.16,178.05,178.09,6900.0,155.3512,155.3774,155.2814,155.3163,6900.0
2016-11-07 10:55:00,178.12,178.25,178.06,178.19,20757.0,155.3425,155.4559,155.2902,155.4035,20757.0
2016-11-07 11:00:00,178.18,178.48,178.17,178.48,22283.0,155.3948,155.6565,155.3861,155.6565,22283.0
2016-11-07 11:05:00,178.49,178.6,178.4,178.55,21834.0,155.6652,155.7611,155.5867,155.7175,21834.0
2016-11-07 11:10:00,178.55,178.67,178.48,178.51,12842.0,155.7175,155.8222,155.6565,155.6826,12842.0
2016-11-07 11:15:00,178.51,178.53,178.43,178.43,10002.0,155.6826,155.7001,155.6129,155.6129,10002.0
2016-11-07 11:20:00,178.45,178.45,178.04,178.24,28508.0,155.6303,155.6303,155.2727,155.4472,28508.0
2016-11-07 11:25:00,178.25,178.37,178.06,178.08,16903.0,155.4559,155.5605,155.2902,155.3076,16903.0
2016-11-07 11:30:00,178.1,178.19,178.07,178.19,9603.0,155.3251,155.4035,155.2989,155.4035,9603.0
2016-11-07 11:35:00,178.19,178.4,178.15,178.34,9664.0,155.4035,155.5867,155.3687,155.5344,9664.0
2016-11-07 11:40:00,178.34,178.62,178.34,178.62,7376.0,155.5344,155.7786,155.5344,155.7786,7376.0
2016-11-07 11:45:00,178.62,178.69,178.44,178.64,26710.0,155.7786,155.8396,155.6216,155.796,26710.0
2016-11-07 11:50:00,178.65,178.77,178.51,178.56,12959.0,155.8047,155.9094,155.6826,155.7262,12959.0
2016-11-07 11:55:00,178.57,178.69,178.54,178.67,9225.0,155.735,155.8396,155.7088,155.8222,9225.0
2016-11-07 12:00:00,178.72,178.98,178.72,178.97,13285.0,155.8658,156.0925,155.8658,156.0838,13285.0
2016-11-07 12:05:00,178.98,179.0,178.91,178.97,20238.0,156.0925,156.11,156.0315,156.0838,20238.0
2016-11-07 12:10:00,178.98,179.2,178.94,179.2,26599.0,156.0925,156.2844,156.0576,156.2844,26599.0
2016-11-07 12:15:00,179.21,179.26,179.16,179.26,11118.0,156.2931,156.3367,156.2495,156.3367,11118.0
2016-11-07 12:20:00,179.25,179.33,179.24,179.33,6555.0,156.328,156.3978,156.3193,156.3978,6555.0
2016-11-07 12:25:00,179.33,179.45,179.3,179.45,15377.0,156.3978,156.5024,156.3716,156.5024,15377.0
2016-11-07 12:30:00,179.45,179.49,179.22,179.25,11867.0,156.5024,156.5373,156.3018,156.328,11867.0
2016-11-07 12:35:00,179.24,179.35,179.22,179.33,12267.0,156.3193,156.4152,156.3018,156.3978,12267.0
2016-11-07 12:40:00,179.29,179.42,179.24,179.42,5700.0,156.3629,156.4763,156.3193,156.4763,5700.0
2016-11-07 12:45:00,179.42,179.44,179.37,179.44,5660.0,156.4763,156.4937,156.4326,156.4937,5660.0
2016-11-07 12:50:00,179.45,179.66,179.41,179.66,8438.0,156.5024,156.6856,156.4675,156.6856,8438.0
2016-11-07 12:55:00,179.65,179.74,179.64,179.74,7556.0,156.6768,156.7553,156.6681,156.7553,7556.0
2016-11-07 13:00:00,179.75,179.82,179.73,179.82,23234.0,156.7641,156.8251,156.7466,156.8251,23234.0
2016-11-07 13:05:00,179.82,179.93,179.79,179.93,10699.0,156.8251,156.921,156.7989,156.921,10699.0
2016-11-07 13:10:00,179.91,179.95,179.89,179.95,8896.0,156.9036,156.9385,156.8862,156.9385,8896.0
2016-11-07 13:15:00,179.95,179.98,179.91,179.97,14185.0,156.9385,156.9646,156.9036,156.9559,14185.0
2016-11-07 13:20:00,179.97,179.99,179.9,179.9,15586.0,156.9559,156.9734,156.8949,156.8949,15586.0
2016-11-07 13:25:00,179.91,179.95,179.85,179.87,12862.0,156.9036,156.9385,156.8513,156.8687,12862.0
2016-11-07 13:30:00,179.88,180.07,179.86,180.03,39822.0,156.8774,157.0431,156.86,157.0083,39822.0
2016-11-07 13:35:00,180.02,180.26,180.02,180.16,23257.0,156.9995,157.2088,156.9995,157.1216,23257.0
2016-11-07 13:40:00,180.15,180.2,180.02,180.02,16385.0,157.1129,157.1565,156.9995,156.9995,16385.0
2016-11-07 13:45:00,180.01,180.15,180.0,180.15,15642.0,156.9908,157.1129,156.9821,157.1129,15642.0
2016-11-07 13:50:00,180.16,180.34,180.15,180.34,13439.0,157.1216,157.2786,157.1129,157.2786,13439.0
2016-11-07 13:55:00,180.31,180.41,180.27,180.36,33743.0,157.2524,157.3397,157.2176,157.2961,33743.0
2016-11-07 14:00:00,180.37,180.66,180.36,180.66,26538.0,157.3048,157.5577,157.2961,157.5577,26538.0
2016-11-07 14:05:00,180.62,180.69,180.31,180.34,47954.0,157.5228,157.5839,157.2524,157.2786,47954.0
2016-11-07 14:10:00,180.35,180.36,180.13,180.15,19166.0,157.2873,157.2961,157.0955,157.1129,19166.0
2016-11-07 14:15:00,180.16,180.33,180.16,180.3,13816.0,157.1216,157.2699,157.1216,157.2437,13816.0
2016-11-07 14:20:00,180.29,180.3,180.12,180.12,14871.0,157.235,157.2437,157.0867,157.0867,14871.0
2016-11-07 14:25:00,180.12,180.29,180.11,180.14,23606.0,157.0867,157.235,157.078,157.1042,23606.0
2016-11-07 14:30:00,180.14,180.17,179.78,179.86,22778.0,157.1042,157.1303,156.7902,156.86,22778.0
2016-11-07 14:35:00,179.89,179.97,179.82,179.92,14876.0,156.8862,156.9559,156.8251,156.9123,14876.0
2016-11-07 14:40:00,179.92,179.98,179.74,179.76,18322.0,156.9123,156.9646,156.7553,156.7728,18322.0
2016-11-07 14:45:00,179.76,179.76,179.43,179.44,30568.0,156.7728,156.7728,156.485,156.4937,30568.0
2016-11-07 14:50:00,179.43,179.5,179.28,179.29,26651.0,156.485,156.546,156.3542,156.3629,26651.0
2016-11-07 14:55:00,179.27,179.28,179.08,179.21,18836.0,156.3454,156.3542,156.1797,156.2931,18836.0
2016-11-07 15:00:00,179.23,179.24,178.94,178.96,18413.0,156.3106,156.3193,156.0576,156.0751,18413.0
2016-11-07 15:05:00,178.96,179.06,178.93,179.04,23187.0,156.0751,156.1623,156.0489,156.1448,23187.0
2016-11-07 15:10:00,179.06,179.2,179.03,179.17,15601.0,156.1623,156.2844,156.1361,156.2582,15601.0
2016-11-07 15:15:00,179.17,179.4,179.13,179.33,15153.0,156.2582,156.4588,156.2233,156.3978,15153.0
2016-11-07 15:20:00,179.32,179.48,179.3,179.43,16914.0,156.389,156.5286,156.3716,156.485,16914.0
2016-11-07 15:25:00,179.41,179.44,179.28,179.41,20254.0,156.4675,156.4937,156.3542,156.4675,20254.0
2016-11-07 15:30:00,179.43,179.57,179.38,179.57,37123.0,156.485,156.6071,156.4414,156.6071,37123.0
2016-11-07 15:35:00,179.57,179.67,179.39,179.45,44875.0,156.6071,156.6943,156.4501,156.5024,44875.0
2016-11-07 15:40:00,179.45,179.62,179.43,179.49,34024.0,156.5024,156.6507,156.485,156.5373,34024.0
2016-11-07 15:45:00,179.5,179.68,179.47,179.68,68919.0,156.546,156.703,156.5199,156.703,68919.0
2016-11-07 15:50:00,179.64,179.73,179.54,179.56,87636.0,156.6681,156.7466,156.5809,156.5984,87636.0
2016-11-07 15:55:00,179.59,180.07,179.55,180.0,100877.0,156.6245,157.0431,156.5896,156.9821,100877.0
2016-11-08 09:30:00,179.28,179.65,178.84,179.65,67800.0,156.3542,156.6768,155.9704,156.6768,67800.0
2016-11-08 09:35:00,179.42,179.73,179.38,179.65,19268.0,156.4763,156.7466,156.4414,156.6768,19268.0
2016-11-08 09:40:00,179.65,180.1,179.56,180.09,35071.0,156.6768,157.0693,156.5984,157.0606,35071.0
2016-11-08 09:45:00,180.09,180.41,180.0,180.07,30128.0,157.0606,157.3397,156.9821,157.0431,30128.0
2016-11-08 09:50:00,180.06,180.42,180.0,180.33,16884.0,157.0344,157.3484,156.9821,157.2699,16884.0
2016-11-08 09:55:00,180.27,180.5,180.22,180.41,15042.0,157.2176,157.4181,157.174,157.3397,15042.0
2016-11-08 10:00:00,180.46,180.68,180.18,180.49,10717.0,157.3833,157.5751,157.1391,157.4094,10717.0
2016-11-08 10:05:00,180.61,180.67,180.5,180.62,18515.0,157.5141,157.5664,157.4181,157.5228,18515.0
2016-11-08 10:10:00,180.62,180.62,180.5,180.54,11682.0,157.5228,157.5228,157.4181,157.453,11682.0
2016-11-08 10:15:00,180.51,180.83,180.5,180.83,9585.0,157.4269,157.7059,157.4181,157.7059,9585.0
2016-11-08 10:20:00,180.78,180.99,180.73,180.93,15123.0,157.6623,157.8455,157.6187,157.7932,15123.0
2016-11-08 10:25:00,180.95,181.1,180.85,181.0,15275.0,157.8106,157.9414,157.7234,157.8542,15275.0
2016-11-08 10:30:00,181.07,181.32,181.04,181.18,14901.0,157.9153,158.1333,157.8891,158.0112,14901.0
2016-11-08 10:35:00,181.17,181.17,180.64,180.64,12679.0,158.0025,158.0025,157.5402,157.5402,12679.0
2016-11-08 10:40:00,180.6,180.68,180.5,180.68,12776.0,157.5054,157.5751,157.4181,157.5751,12776.0
2016-11-08 10:45:00,180.72,180.97,180.53,180.97,16230.0,157.61,157.828,157.4443,157.828,16230.0
2016-11-08 10:50:00,180.97,181.09,180.9,181.0,13404.0,157.828,157.9327,157.767,157.8542,13404.0
2016-11-08 10:55:00,181.07,181.07,180.82,180.87,7758.0,157.9153,157.9153,157.6972,157.7408,7758.0
2016-11-08 11:00:00,180.85,180.98,180.73,180.73,5558.0,157.7234,157.8368,157.6187,157.6187,5558.0
2016-11-08 11:05:00,180.75,181.11,180.75,181.05,20377.0,157.6362,157.9501,157.6362,157.8978,20377.0
2016-11-08 11:10:00,181.03,181.2,181.0,181.18,9805.0,157.8804,158.0286,157.8542,158.0112,9805.0
2016-11-08 11:15:00,181.16,181.38,181.16,181.31,25613.0,157.9937,158.1856,157.9937,158.1246,25613.0
2016-11-08 11:20:00,181.26,181.4,181.08,181.12,9841.0,158.081,158.2031,157.924,157.9589,9841.0
2016-11-08 11:25:00,181.15,181.27,180.94,180.94,16546.0,157.985,158.0897,157.8019,157.8019,16546.0
2016-11-08 11:30:00,180.94,181.13,180.9,180.97,19260.0,157.8019,157.9676,157.767,157.828,19260.0
2016-11-08 11:35:00,180.97,181.04,180.9,181.03,9100.0,157.828,157.8891,157.767,157.8804,9100.0
2016-11-08 11:40:00,180.99,181.03,180.85,180.85,11528.0,157.8455,157.8804,157.7234,157.7234,11528.0
2016-11-08 11:45:00,180.89,181.0,180.87,180.92,11822.0,157.7583,157.8542,157.7408,157.7844,11822.0
2016-11-08 11:50:00,180.87,180.97,180.8,180.83,13206.0,157.7408,157.828,157.6798,157.7059,13206.0
2016-11-08 11:55:00,180.83,181.09,180.72,181.06,7851.0,157.7059,157.9327,157.61,157.9065,7851.0
2016-11-08 12:00:00,181.08,181.28,181.03,181.25,10206.0,157.924,158.0984,157.8804,158.0722,10206.0
2016-11-08 12:05:00,181.26,181.35,181.16,181.21,12756.0,158.081,158.1595,157.9937,158.0374,12756.0
2016-11-08 12:10:00,181.21,181.27,181.08,181.17,7894.0,158.0374,158.0897,157.924,158.0025,7894.0
2016-11-08 12:15:00,181.16,181.64,181.11,181.45,41700.0,157.9937,158.4124,157.9501,158.2467,41700.0
2016-11-08 12:20:00,181.34,181.53,181.33,181.53,9002.0,158.1507,158.3164,158.142,158.3164,9002.0
2016-11-08 12:25:00,181.5,181.5,181.39,181.45,4269.0,158.2903,158.2903,158.1943,158.2467,4269.0
2016-11-08 12:30:00,181.47,181.47,181.11,181.28,15021.0,158.2641,158.2641,157.9501,158.0984,15021.0
2016-11-08 12:35:00,181.35,181.36,181.08,181.17,4765.0,158.1595,158.1682,157.924,158.0025,4765.0
2016-11-08 12:40:00,181.15,181.38,181.15,181.28,2918.0,157.985,158.1856,157.985,158.0984,2918.0
2016-11-08 12:45:00,181.36,181.37,181.19,181.28,6496.0,158.1682,158.1769,158.0199,158.0984,6496.0
2016-11-08 12:50:00,181.3,181.58,181.28,181.56,7269.0,158.1158,158.36,158.0984,158.3426,7269.0
2016-11-08 12:55:00,181.46,181.63,181.46,181.6,3216.0,158.2554,158.4036,158.2554,158.3775,3216.0
2016-11-08 13:00:00,181.62,181.68,181.48,181.49,9252.0,158.3949,158.4473,158.2728,158.2815,9252.0
2016-11-08 13:05:00,181.56,181.66,181.26,181.3,11004.0,158.3426,158.4298,158.081,158.1158,11004.0
2016-11-08 13:10:00,181.35,181.53,181.21,181.49,12377.0,158.1595,158.3164,158.0374,158.2815,12377.0
2016-11-08 13:15:00,181.47,181.58,181.34,181.5,36412.0,158.2641,158.36,158.1507,158.2903,36412.0
2016-11-08 13:20:00,181.5,181.58,181.39,181.55,15886.0,158.2903,158.36,158.1943,158.3339,15886.0
2016-11-08 13:25:00,181.59,181.87,181.58,181.81,14030.0,158.3688,158.613,158.36,158.5606,14030.0
2016-11-08 13:30:00,181.77,181.92,181.64,181.76,13336.0,158.5257,158.6566,158.4124,158.517,13336.0
2016-11-08 13:35:00,181.72,181.89,181.69,181.77,16448.0,158.4821,158.6304,158.456,158.5257,16448.0
2016-11-08 13:40:00,181.8,181.93,181.73,181.91,6949.0,158.5519,158.6653,158.4909,158.6478,6949.0
2016-11-08 13:45:00,181.91,181.99,181.84,181.92,13123.0,158.6478,158.7176,158.5868,158.6566,13123.0
2016-11-08 13:50:00,181.9,181.92,181.68,181.74,8910.0,158.6391,158.6566,158.4473,158.4996,8910.0
2016-11-08 13:55:00,181.72,181.79,181.67,181.72,7336.0,158.4821,158.5432,158.4385,158.4821,7336.0
2016-11-08 14:00:00,181.74,181.79,181.71,181.77,13297.0,158.4996,158.5432,158.4734,158.5257,13297.0
2016-11-08 14:05:00,181.78,182.78,181.72,182.29,198069.0,158.5345,159.4066,158.4821,158.9792,198069.0
2016-11-08 14:10:00,182.23,182.23,181.35,181.7,48258.0,158.9269,158.9269,158.1595,158.4647,48258.0
2016-11-08 14:15:00,181.66,181.72,181.41,181.48,24353.0,158.4298,158.4821,158.2118,158.2728,24353.0
2016-11-08 14:20:00,181.53,181.53,181.19,181.35,26036.0,158.3164,158.3164,158.0199,158.1595,26036.0
2016-11-08 14:25:00,181.26,181.35,180.92,180.92,17103.0,158.081,158.1595,157.7844,157.7844,17103.0
2016-11-08 14:30:00,180.9,181.09,180.88,181.0,14486.0,157.767,157.9327,157.7496,157.8542,14486.0
2016-11-08 14:35:00,181.02,181.09,180.65,180.76,43649.0,157.8717,157.9327,157.549,157.6449,43649.0
2016-11-08 14:40:00,180.73,180.79,180.43,180.74,15885.0,157.6187,157.6711,157.3571,157.6275,15885.0
2016-11-08 14:45:00,180.76,180.78,180.39,180.54,32433.0,157.6449,157.6623,157.3222,157.453,32433.0
2016-11-08 14:50:00,180.54,180.88,180.5,180.88,18810.0,157.453,157.7496,157.4181,157.7496,18810.0
2016-11-08 14:55:00,180.86,180.89,180.71,180.89,13282.0,157.7321,157.7583,157.6013,157.7583,13282.0
2016-11-08 15:00:00,180.89,181.05,180.86,180.98,43103.0,157.7583,157.8978,157.7321,157.8368,43103.0
2016-11-08 15:05:00,180.99,181.28,180.99,181.28,12432.0,157.8455,158.0984,157.8455,158.0984,12432.0
2016-11-08 15:10:00,181.24,181.4,181.24,181.36,12836.0,158.0635,158.2031,158.0635,158.1682,12836.0
2016-11-08 15:15:00,181.38,181.38,181.09,181.1,23902.0,158.1856,158.1856,157.9327,157.9414,23902.0
2016-11-08 15:20:00,181.08,181.31,181.05,181.31,13811.0,157.924,158.1246,157.8978,158.1246,13811.0
2016-11-08 15:25:00,181.31,181.51,181.31,181.45,21591.0,158.1246,158.299,158.1246,158.2467,21591.0
2016-11-08 15:30:00,181.47,181.88,181.46,181.86,16057.0,158.2641,158.6217,158.2554,158.6042,16057.0
2016-11-08 15:35:00,181.8,181.87,181.5,181.59,30295.0,158.5519,158.613,158.2903,158.3688,30295.0
2016-11-08 15:40:00,181.59,181.63,181.38,181.61,30585.0,158.3688,158.4036,158.1856,158.3862,30585.0
2016-11-08 15:45:00,181.63,181.85,181.57,181.75,36235.0,158.4036,158.5955,158.3513,158.5083,36235.0
2016-11-08 15:50:00,181.72,181.75,181.42,181.44,51460.0,158.4821,158.5083,158.2205,158.2379,51460.0
2016-11-08 15:55:00,181.48,181.62,181.23,181.4,70537.0,158.2728,158.3949,158.0548,158.2031,70537.0
2016-11-09 09:30:00,178.55,181.0,178.15,178.3,130743.0,155.7175,157.8542,155.3687,155.4995,130743.0
2016-11-09 09:35:00,178.31,178.54,176.7,177.27,87741.0,155.5082,155.7088,154.1041,154.6012,87741.0
2016-11-09 09:40:00,177.15,177.47,176.44,177.13,58692.0,154.4965,154.7756,153.8773,154.4791,58692.0
2016-11-09 09:45:00,177.13,177.93,176.86,177.57,63814.0,154.4791,155.1768,154.2436,154.8628,63814.0
2016-11-09 09:50:00,177.56,178.48,177.5,178.18,82346.0,154.8541,155.6565,154.8018,155.3948,82346.0
2016-11-09 09:55:00,178.31,179.09,178.07,179.09,68385.0,155.5082,156.1885,155.2989,156.1885,68385.0
2016-11-09 10:00:00,179.36,180.67,179.28,180.29,99850.0,156.4239,157.5664,156.3542,157.235,99850.0
2016-11-09 10:05:00,180.16,180.34,178.93,179.08,68818.0,157.1216,157.2786,156.0489,156.1797,68818.0
2016-11-09 10:10:00,178.98,179.03,178.32,179.03,59537.0,156.0925,156.1361,155.5169,156.1361,59537.0
2016-11-09 10:15:00,178.93,179.32,178.54,178.82,37562.0,156.0489,156.389,155.7088,155.953,37562.0
2016-11-09 10:20:00,178.87,179.17,178.68,178.91,31286.0,155.9966,156.2582,155.8309,156.0315,31286.0
2016-11-09 10:25:00,178.85,179.38,178.81,179.09,44839.0,155.9791,156.4414,155.9443,156.1885,44839.0
2016-11-09 10:30:00,179.08,179.17,178.53,178.91,23308.0,156.1797,156.2582,155.7001,156.0315,23308.0
2016-11-09 10:35:00,178.95,178.95,178.43,178.64,15145.0,156.0664,156.0664,155.6129,155.796,15145.0
2016-11-09 10:40:00,178.6,178.84,178.56,178.69,6797.0,155.7611,155.9704,155.7262,155.8396,6797.0
2016-11-09 10:45:00,178.78,178.83,178.48,178.64,14433.0,155.9181,155.9617,155.6565,155.796,14433.0
2016-11-09 10:50:00,178.69,178.98,178.58,178.73,20912.0,155.8396,156.0925,155.7437,155.8745,20912.0
2016-11-09 10:55:00,178.74,178.79,178.28,178.32,33440.0,155.8832,155.9268,155.482,155.5169,33440.0
2016-11-09 11:00:00,178.39,178.96,178.35,178.83,17712.0,155.578,156.0751,155.5431,155.9617,17712.0
2016-11-09 11:05:00,178.85,178.93,178.72,178.9,10658.0,155.9791,156.0489,155.8658,156.0228,10658.0
2016-11-09 11:10:00,178.9,179.34,178.82,179.26,21394.0,156.0228,156.4065,155.953,156.3367,21394.0
2016-11-09 11:15:00,179.3,179.5,179.26,179.4,16693.0,156.3716,156.546,156.3367,156.4588,16693.0
2016-11-09 11:20:00,179.4,179.94,179.36,179.89,10431.0,156.4588,156.9298,156.4239,156.8862,10431.0
2016-11-09 11:25:00,179.81,179.92,179.29,179.4,45122.0,156.8164,156.9123,156.3629,156.4588,45122.0
2016-11-09 11:30:00,179.37,179.66,179.31,179.42,86237.0,156.4326,156.6856,156.3803,156.4763,86237.0
2016-11-09 11:35:00,179.53,179.95,179.52,179.84,48797.0,156.5722,156.9385,156.5635,156.8425,48797.0
2016-11-09 11:40:00,179.8,179.84,179.0,179.55,28674.0,156.8077,156.8425,156.11,156.5896,28674.0
2016-11-09 11:45:00,179.54,180.57,179.53,180.57,16392.0,156.5809,157.4792,156.5722,157.4792,16392.0
2016-11-09 11:50:00,180.53,181.16,180.46,180.97,19781.0,157.4443,157.9937,157.3833,157.828,19781.0
2016-11-09 11:55:00,180.96,181.16,180.86,181.03,11763.0,157.8193,157.9937,157.7321,157.8804,11763.0
2016-11-09 12:00:00,181.04,181.13,180.36,180.41,31379.0,157.8891,157.9676,157.2961,157.3397,31379.0
2016-11-09 12:05:00,180.54,180.56,180.07,180.12,17475.0,157.453,157.4705,157.0431,157.0867,17475.0
2016-11-09 12:10:00,180.12,180.44,179.85,180.25,21061.0,157.0867,157.3658,156.8513,157.2001,21061.0
2016-11-09 12:15:00,180.33,180.42,179.94,180.06,23974.0,157.2699,157.3484,156.9298,157.0344,23974.0
2016-11-09 12:20:00,180.17,180.66,180.07,180.32,9390.0,157.1303,157.5577,157.0431,157.2612,9390.0
2016-11-09 12:25:00,180.37,180.72,180.35,180.54,5295.0,157.3048,157.61,157.2873,157.453,5295.0
2016-11-09 12:30:00,180.5,180.99,180.37,180.88,6890.0,157.4181,157.8455,157.3048,157.7496,6890.0
2016-11-09 12:35:00,180.86,181.17,180.58,180.58,30009.0,157.7321,158.0025,157.4879,157.4879,30009.0
2016-11-09 12:40:00,180.58,181.02,180.57,180.99,6655.0,157.4879,157.8717,157.4792,157.8455,6655.0
2016-11-09 12:45:00,181.04,181.2,180.89,181.01,8250.0,157.8891,158.0286,157.7583,157.8629,8250.0
2016-11-09 12:50:00,181.05,181.31,181.02,181.25,13162.0,157.8978,158.1246,157.8717,158.0722,13162.0
2016-11-09 12:55:00,181.31,181.73,181.25,181.73,11799.0,158.1246,158.4909,158.0722,158.4909,11799.0
2016-11-09 13:00:00,181.74,181.83,181.59,181.83,11840.0,158.4996,158.5781,158.3688,158.5781,11840.0
2016-11-09 13:05:00,181.83,182.36,181.81,182.05,16579.0,158.5781,159.0403,158.5606,158.7699,16579.0
2016-11-09 13:10:00,182.08,182.4,182.02,182.3,20724.0,158.7961,159.0752,158.7438,158.988,20724.0
2016-11-09 13:15:00,182.22,182.27,182.01,182.07,12994.0,158.9182,158.9618,158.7351,158.7874,12994.0
2016-11-09 13:20:00,182.14,182.2,181.33,181.36,11190.0,158.8484,158.9008,158.142,158.1682,11190.0
2016-11-09 13:25:00,181.38,181.86,181.38,181.77,6926.0,158.1856,158.6042,158.1856,158.5257,6926.0
2016-11-09 13:30:00,181.65,181.94,181.56,181.85,10525.0,158.4211,158.674,158.3426,158.5955,10525.0
2016-11-09 13:35:00,181.96,182.38,181.77,181.86,31248.0,158.6914,159.0577,158.5257,158.6042,31248.0
2016-11-09 13:40:00,181.84,182.24,181.84,182.21,8296.0,158.5868,158.9356,158.5868,158.9095,8296.0
2016-11-09 13:45:00,182.26,182.26,181.89,182.24,9776.0,158.9531,158.9531,158.6304,158.9356,9776.0
2016-11-09 13:50:00,182.22,182.3,181.92,181.96,18528.0,158.9182,158.988,158.6566,158.6914,18528.0
2016-11-09 13:55:00,181.96,181.96,181.08,181.13,22002.0,158.6914,158.6914,157.924,157.9676,22002.0
2016-11-09 14:00:00,181.17,181.7,181.1,181.65,13269.0,158.0025,158.4647,157.9414,158.4211,13269.0
2016-11-09 14:05:00,181.7,181.75,181.49,181.49,14373.0,158.4647,158.5083,158.2815,158.2815,14373.0
2016-11-09 14:10:00,181.49,181.66,181.23,181.44,14275.0,158.2815,158.4298,158.0548,158.2379,14275.0
2016-11-09 14:15:00,181.42,181.56,181.39,181.45,12220.0,158.2205,158.3426,158.1943,158.2467,12220.0
2016-11-09 14:20:00,181.49,181.72,181.49,181.72,9027.0,158.2815,158.4821,158.2815,158.4821,9027.0
2016-11-09 14:25:00,181.76,181.84,181.59,181.72,14917.0,158.517,158.5868,158.3688,158.4821,14917.0
2016-11-09 14:30:00,181.67,181.87,181.49,181.49,16442.0,158.4385,158.613,158.2815,158.2815,16442.0
2016-11-09 14:35:00,181.49,181.57,181.22,181.51,17928.0,158.2815,158.3513,158.0461,158.299,17928.0
2016-11-09 14:40:00,181.6,181.9,181.43,181.81,40547.0,158.3775,158.6391,158.2292,158.5606,40547.0
2016-11-09 14:45:00,181.93,181.97,181.78,181.83,19331.0,158.6653,158.7002,158.5345,158.5781,19331.0
2016-11-09 14:50:00,181.84,181.84,181.26,181.36,18166.0,158.5868,158.5868,158.081,158.1682,18166.0
2016-11-09 14:55:00,181.3,181.3,180.84,180.87,30208.0,158.1158,158.1158,157.7147,157.7408,30208.0
2016-11-09 15:00:00,180.94,181.48,180.94,181.48,27021.0,157.8019,158.2728,157.8019,158.2728,27021.0
2016-11-09 15:05:00,181.47,181.48,180.95,181.12,19446.0,158.2641,158.2728,157.8106,157.9589,19446.0
2016-11-09 15:10:00,181.09,181.28,181.05,181.21,16161.0,157.9327,158.0984,157.8978,158.0374,16161.0
2016-11-09 15:15:00,181.18,181.42,181.09,181.42,16187.0,158.0112,158.2205,157.9327,158.2205,16187.0
2016-11-09 15:20:00,181.42,181.42,181.08,181.25,22897.0,158.2205,158.2205,157.924,158.0722,22897.0
2016-11-09 15:25:00,181.19,181.48,181.18,181.26,17327.0,158.0199,158.2728,158.0112,158.081,17327.0
2016-11-09 15:30:00,181.27,181.29,180.81,180.99,25072.0,158.0897,158.1071,157.6885,157.8455,25072.0
2016-11-09 15:35:00,181.0,181.01,180.5,180.53,24736.0,157.8542,157.8629,157.4181,157.4443,24736.0
2016-11-09 15:40:00,180.53,180.91,180.52,180.91,32328.0,157.4443,157.7757,157.4356,157.7757,32328.0
2016-11-09 15:45:00,180.92,180.94,180.61,180.86,51029.0,157.7844,157.8019,157.5141,157.7321,51029.0
2016-11-09 15:50:00,180.89,181.12,180.85,180.96,60492.0,157.7583,157.9589,157.7234,157.8193,60492.0
2016-11-09 15:55:00,180.97,181.35,180.87,181.21,89491.0,157.828,158.1595,157.7408,158.0374,89491.0
2016-11-10 09:30:00,182.0,182.74,182.0,182.34,31406.0,158.7263,159.3717,158.7263,159.0229,31406.0
2016-11-10 09:35:00,182.59,182.83,182.33,182.34,33327.0,159.2409,159.4502,159.0141,159.0229,33327.0
2016-11-10 09:40:00,182.49,182.94,182.45,182.94,33807.0,159.1537,159.5461,159.1188,159.5461,33807.0
2016-11-10 09:45:00,182.9,184.0,182.72,183.81,60124.0,159.5112,160.4706,159.3543,160.3049,60124.0
2016-11-10 09:50:00,183.9,184.14,183.18,183.26,45728.0,160.3834,160.5927,159.7554,159.8252,45728.0
2016-11-10 09:55:00,183.25,183.62,182.79,183.44,19980.0,159.8165,160.1392,159.4153,159.9822,19980.0
2016-11-10 10:00:00,183.45,183.7,182.85,182.95,15960.0,159.9909,160.2089,159.4676,159.5548,15960.0
2016-11-10 10:05:00,182.9,183.49,182.89,183.23,14945.0,159.5112,160.0258,159.5025,159.799,14945.0
2016-11-10 10:10:00,183.26,183.39,182.74,182.81,20092.0,159.8252,159.9386,159.3717,159.4328,20092.0
2016-11-10 10:15:00,182.96,183.06,182.01,182.01,55783.0,159.5636,159.6508,158.7351,158.7351,55783.0
2016-11-10 10:20:00,182.05,182.26,181.66,181.69,44836.0,158.7699,158.9531,158.4298,158.456,44836.0
2016-11-10 10:25:00,181.73,181.9,181.23,181.65,54503.0,158.4909,158.6391,158.0548,158.4211,54503.0
2016-11-10 10:30:00,181.64,182.22,181.61,181.82,41492.0,158.4124,158.9182,158.3862,158.5694,41492.0
2016-11-10 10:35:00,181.82,182.18,181.55,181.97,36103.0,158.5694,158.8833,158.3339,158.7002,36103.0
2016-11-10 10:40:00,181.97,182.56,181.95,182.26,15770.0,158.7002,159.2147,158.6827,158.9531,15770.0
2016-11-10 10:45:00,182.26,182.49,182.11,182.19,17961.0,158.9531,159.1537,158.8223,158.892,17961.0
2016-11-10 10:50:00,182.3,182.5,181.86,181.98,21256.0,158.988,159.1624,158.6042,158.7089,21256.0
2016-11-10 10:55:00,182.15,182.2,181.86,182.05,26498.0,158.8572,158.9008,158.6042,158.7699,26498.0
2016-11-10 11:00:00,181.97,182.24,181.58,181.72,18541.0,158.7002,158.9356,158.36,158.4821,18541.0
2016-11-10 11:05:00,181.9,182.15,181.55,181.55,8371.0,158.6391,158.8572,158.3339,158.3339,8371.0
2016-11-10 11:10:00,181.58,181.85,181.44,181.78,13879.0,158.36,158.5955,158.2379,158.5345,13879.0
2016-11-10 11:15:00,181.85,182.19,181.85,181.93,15591.0,158.5955,158.892,158.5955,158.6653,15591.0
2016-11-10 11:20:00,182.03,182.25,181.86,182.16,82051.0,158.7525,158.9444,158.6042,158.8659,82051.0
2016-11-10 11:25:00,182.16,182.39,182.02,182.04,12063.0,158.8659,159.0665,158.7438,158.7612,12063.0
2016-11-10 11:30:00,182.1,182.53,182.03,182.47,14948.0,158.8135,159.1886,158.7525,159.1362,14948.0
2016-11-10 11:35:00,182.43,182.87,182.33,182.87,8583.0,159.1013,159.4851,159.0141,159.4851,8583.0
2016-11-10 11:40:00,182.91,183.5,182.85,183.48,15644.0,159.52,160.0345,159.4676,160.0171,15644.0
2016-11-10 11:45:00,183.47,184.0,183.47,183.65,16242.0,160.0084,160.4706,160.0084,160.1653,16242.0
2016-11-10 11:50:00,183.66,183.9,183.58,183.82,10056.0,160.1741,160.3834,160.1043,160.3136,10056.0
2016-11-10 11:55:00,183.84,184.0,183.71,183.84,41789.0,160.331,160.4706,160.2177,160.331,41789.0
2016-11-10 12:00:00,183.83,184.03,183.75,184.03,24039.0,160.3223,160.4967,160.2525,160.4967,24039.0
2016-11-10 12:05:00,184.03,184.62,183.91,184.58,26420.0,160.4967,161.0113,160.3921,160.9764,26420.0
2016-11-10 12:10:00,184.49,184.74,184.37,184.74,16900.0,160.8979,161.1159,160.7933,161.1159,16900.0
2016-11-10 12:15:00,184.65,184.81,184.46,184.69,30951.0,161.0375,161.177,160.8718,161.0723,30951.0
2016-11-10 12:20:00,184.67,184.85,184.65,184.72,22651.0,161.0549,161.2119,161.0375,161.0985,22651.0
2016-11-10 12:25:00,184.72,184.87,184.55,184.8,8464.0,161.0985,161.2293,160.9502,161.1683,8464.0
2016-11-10 12:30:00,184.83,184.89,184.7,184.79,9059.0,161.1944,161.2468,161.0811,161.1596,9059.0
2016-11-10 12:35:00,184.75,184.88,184.65,184.65,13755.0,161.1247,161.238,161.0375,161.0375,13755.0
2016-11-10 12:40:00,184.63,184.72,184.31,184.52,12257.0,161.02,161.0985,160.7409,160.9241,12257.0
2016-11-10 12:45:00,184.62,184.81,184.29,184.41,14802.0,161.0113,161.177,160.7235,160.8281,14802.0
2016-11-10 12:50:00,184.41,184.49,184.14,184.37,27064.0,160.8281,160.8979,160.5927,160.7933,27064.0
2016-11-10 12:55:00,184.32,184.5,184.32,184.42,14679.0,160.7497,160.9066,160.7497,160.8369,14679.0
2016-11-10 13:00:00,184.44,184.45,184.18,184.28,6996.0,160.8543,160.863,160.6276,160.7148,6996.0
2016-11-10 13:05:00,184.32,184.64,184.28,184.61,13412.0,160.7497,161.0287,160.7148,161.0026,13412.0
2016-11-10 13:10:00,184.62,184.74,184.17,184.29,13700.0,161.0113,161.1159,160.6188,160.7235,13700.0
2016-11-10 13:15:00,184.36,184.67,184.33,184.41,19292.0,160.7845,161.0549,160.7584,160.8281,19292.0
2016-11-10 13:20:00,184.42,184.76,184.42,184.46,6342.0,160.8369,161.1334,160.8369,160.8718,6342.0
2016-11-10 13:25:00,184.42,184.68,184.26,184.67,11523.0,160.8369,161.0636,160.6973,161.0549,11523.0
2016-11-10 13:30:00,184.73,184.81,184.6,184.63,7677.0,161.1072,161.177,160.9939,161.02,7677.0
2016-11-10 13:35:00,184.61,184.9,184.58,184.84,8885.0,161.0026,161.2555,160.9764,161.2032,8885.0
2016-11-10 13:40:00,184.83,184.98,184.71,184.76,11164.0,161.1944,161.3253,161.0898,161.1334,11164.0
2016-11-10 13:45:00,184.81,185.0,184.7,184.88,18772.0,161.177,161.3427,161.0811,161.238,18772.0
2016-11-10 13:50:00,184.89,184.99,184.83,184.93,11096.0,161.2468,161.334,161.1944,161.2817,11096.0
2016-11-10 13:55:00,184.95,184.95,184.73,184.74,8075.0,161.2991,161.2991,161.1072,161.1159,8075.0
2016-11-10 14:00:00,184.67,184.74,184.64,184.71,4850.0,161.0549,161.1159,161.0287,161.0898,4850.0
2016-11-10 14:05:00,184.69,184.91,184.69,184.84,18689.0,161.0723,161.2642,161.0723,161.2032,18689.0
2016-11-10 14:10:00,184.84,184.98,184.82,184.92,12119.0,161.2032,161.3253,161.1857,161.2729,12119.0
2016-11-10 14:15:00,184.89,184.89,184.5,184.57,13189.0,161.2468,161.2468,160.9066,160.9677,13189.0
2016-11-10 14:20:00,184.55,184.59,184.44,184.55,17494.0,160.9502,160.9851,160.8543,160.9502,17494.0
2016-11-10 14:25:00,184.56,184.75,184.55,184.66,8291.0,160.959,161.1247,160.9502,161.0462,8291.0
2016-11-10 14:30:00,184.73,184.77,184.2,184.22,16529.0,161.1072,161.1421,160.645,160.6624,16529.0
2016-11-10 14:35:00,184.25,184.28,184.08,184.19,16447.0,160.6886,160.7148,160.5403,160.6363,16447.0
2016-11-10 14:40:00,184.19,184.27,183.87,183.9,16661.0,160.6363,160.7061,160.3572,160.3834,16661.0
2016-11-10 14:45:00,183.9,184.25,183.89,184.09,16294.0,160.3834,160.6886,160.3746,160.5491,16294.0
2016-11-10 14:50:00,183.99,184.04,183.88,183.99,10020.0,160.4619,160.5055,160.3659,160.4619,10020.0
2016-11-10 14:55:00,184.03,184.03,183.64,183.79,15676.0,160.4967,160.4967,160.1566,160.2874,15676.0
2016-11-10 15:00:00,183.88,184.03,183.84,184.0,16275.0,160.3659,160.4967,160.331,160.4706,16275.0
2016-11-10 15:05:00,184.02,184.02,183.78,183.82,14151.0,160.488,160.488,160.2787,160.3136,14151.0
2016-11-10 15:10:00,183.86,183.93,183.8,183.87,14597.0,160.3485,160.4095,160.2962,160.3572,14597.0
2016-11-10 15:15:00,183.84,183.85,183.73,183.77,20933.0,160.331,160.3398,160.2351,160.27,20933.0
2016-11-10 15:20:00,183.75,183.88,183.69,183.69,21014.0,160.2525,160.3659,160.2002,160.2002,21014.0
2016-11-10 15:25:00,183.73,184.07,183.69,184.01,23974.0,160.2351,160.5316,160.2002,160.4793,23974.0
2016-11-10 15:30:00,183.98,184.19,183.87,183.95,26605.0,160.4531,160.6363,160.3572,160.427,26605.0
2016-11-10 15:35:00,183.89,184.12,183.86,183.99,21811.0,160.3746,160.5752,160.3485,160.4619,21811.0
2016-11-10 15:40:00,183.99,183.99,183.75,183.85,36241.0,160.4619,160.4619,160.2525,160.3398,36241.0
2016-11-10 15:45:00,183.81,183.88,183.64,183.7,63150.0,160.3049,160.3659,160.1566,160.2089,63150.0
2016-11-10 15:50:00,183.76,183.79,183.45,183.48,60033.0,160.2613,160.2874,159.9909,160.0171,60033.0
2016-11-10 15:55:00,183.48,183.62,183.46,183.6,86594.0,160.0171,160.1392,159.9996,160.1217,86594.0
2016-11-11 09:30:00,183.0,183.3,182.34,183.07,58614.0,159.5985,159.8601,159.0229,159.6595,58614.0
2016-11-11 09:35:00,183.05,183.32,182.54,183.2,18871.0,159.6421,159.8775,159.1973,159.7729,18871.0
2016-11-11 09:40:00,183.06,183.06,182.11,182.64,32961.0,159.6508,159.6508,158.8223,159.2845,32961.0
2016-11-11 09:45:00,182.63,182.63,182.21,182.54,11665.0,159.2758,159.2758,158.9095,159.1973,11665.0
2016-11-11 09:50:00,182.6,182.9,182.51,182.51,34282.0,159.2496,159.5112,159.1711,159.1711,34282.0
2016-11-11 09:55:00,182.42,182.9,182.41,182.81,7302.0,159.0926,159.5112,159.0839,159.4328,7302.0
2016-11-11 10:00:00,182.88,182.9,182.61,182.66,13786.0,159.4938,159.5112,159.2583,159.3019,13786.0
2016-11-11 10:05:00,182.8,182.9,182.55,182.73,6105.0,159.424,159.5112,159.206,159.363,6105.0
2016-11-11 10:10:00,182.74,182.91,182.69,182.74,18131.0,159.3717,159.52,159.3281,159.3717,18131.0
2016-11-11 10:15:00,182.75,182.82,182.55,182.59,12320.0,159.3804,159.4415,159.206,159.2409,12320.0
2016-11-11 10:20:00,182.66,182.9,182.57,182.89,13625.0,159.3019,159.5112,159.2234,159.5025,13625.0
2016-11-11 10:25:00,182.76,182.85,182.43,182.67,5615.0,159.3891,159.4676,159.1013,159.3107,5615.0
2016-11-11 10:30:00,182.71,182.74,182.47,182.5,4974.0,159.3455,159.3717,159.1362,159.1624,4974.0
2016-11-11 10:35:00,182.49,182.7,182.47,182.64,2522.0,159.1537,159.3368,159.1362,159.2845,2522.0
2016-11-11 10:40:00,182.64,182.69,182.49,182.61,6725.0,159.2845,159.3281,159.1537,159.2583,6725.0
2016-11-11 10:45:00,182.76,182.86,182.46,182.7,19229.0,159.3891,159.4764,159.1275,159.3368,19229.0
2016-11-11 10:50:00,182.75,182.9,182.55,182.85,23040.0,159.3804,159.5112,159.206,159.4676,23040.0
2016-11-11 10:55:00,182.88,183.21,182.72,183.07,52954.0,159.4938,159.7816,159.3543,159.6595,52954.0
2016-11-11 11:00:00,183.03,183.15,182.79,183.07,15036.0,159.6246,159.7293,159.4153,159.6595,15036.0
2016-11-11 11:05:00,183.15,183.19,182.96,183.0,7366.0,159.7293,159.7642,159.5636,159.5985,7366.0
2016-11-11 11:10:00,182.98,183.22,182.96,183.07,10027.0,159.581,159.7903,159.5636,159.6595,10027.0
2016-11-11 11:15:00,183.17,183.29,183.06,183.22,8918.0,159.7467,159.8514,159.6508,159.7903,8918.0
2016-11-11 11:20:00,183.22,183.22,183.04,183.04,10931.0,159.7903,159.7903,159.6333,159.6333,10931.0
2016-11-11 11:25:00,183.04,183.09,182.89,183.0,21620.0,159.6333,159.6769,159.5025,159.5985,21620.0
2016-11-11 11:30:00,183.0,183.32,182.98,183.2,7316.0,159.5985,159.8775,159.581,159.7729,7316.0
2016-11-11 11:35:00,183.22,183.89,183.22,183.89,9052.0,159.7903,160.3746,159.7903,160.3746,9052.0
2016-11-11 11:40:00,183.87,184.09,183.78,183.94,33848.0,160.3572,160.5491,160.2787,160.4183,33848.0
2016-11-11 11:45:00,183.89,183.92,183.44,183.47,9752.0,160.3746,160.4008,159.9822,160.0084,9752.0
2016-11-11 11:50:00,183.47,183.66,183.42,183.66,2807.0,160.0084,160.1741,159.9647,160.1741,2807.0
2016-11-11 11:55:00,183.69,183.72,183.55,183.67,5141.0,160.2002,160.2264,160.0781,160.1828,5141.0
2016-11-11 12:00:00,183.72,183.85,183.57,183.84,4124.0,160.2264,160.3398,160.0956,160.331,4124.0
2016-11-11 12:05:00,183.77,183.86,183.56,183.82,10810.0,160.27,160.3485,160.0868,160.3136,10810.0
2016-11-11 12:10:00,183.85,184.01,183.84,184.01,3613.0,160.3398,160.4793,160.331,160.4793,3613.0
2016-11-11 12:15:00,184.0,184.09,183.97,184.09,6757.0,160.4706,160.5491,160.4444,160.5491,6757.0
2016-11-11 12:20:00,184.07,184.1,183.94,183.96,4642.0,160.5316,160.5578,160.4183,160.4357,4642.0
2016-11-11 12:25:00,183.98,184.01,183.82,183.97,37769.0,160.4531,160.4793,160.3136,160.4444,37769.0
2016-11-11 12:30:00,184.02,184.18,184.01,184.14,5920.0,160.488,160.6276,160.4793,160.5927,5920.0
2016-11-11 12:35:00,184.19,184.39,184.16,184.37,4381.0,160.6363,160.8107,160.6101,160.7933,4381.0
2016-11-11 12:40:00,184.38,184.4,184.25,184.38,7957.0,160.802,160.8194,160.6886,160.802,7957.0
2016-11-11 12:45:00,184.35,184.35,184.11,184.11,6741.0,160.7758,160.7758,160.5665,160.5665,6741.0
2016-11-11 12:50:00,184.11,184.11,183.86,184.03,7094.0,160.5665,160.5665,160.3485,160.4967,7094.0
2016-11-11 12:55:00,184.03,184.06,183.86,184.06,10723.0,160.4967,160.5229,160.3485,160.5229,10723.0
2016-11-11 13:00:00,184.06,184.25,184.06,184.25,4721.0,160.5229,160.6886,160.5229,160.6886,4721.0
2016-11-11 13:05:00,184.28,184.37,184.16,184.35,4962.0,160.7148,160.7933,160.6101,160.7758,4962.0
2016-11-11 13:10:00,184.33,184.37,184.04,184.3,12543.0,160.7584,160.7933,160.5055,160.7322,12543.0
2016-11-11 13:15:00,184.28,184.48,184.19,184.33,7853.0,160.7148,160.8892,160.6363,160.7584,7853.0
2016-11-11 13:20:00,184.36,184.84,184.36,184.8,8854.0,160.7845,161.2032,160.7845,161.1683,8854.0
2016-11-11 13:25:00,184.83,184.88,184.75,184.84,8536.0,161.1944,161.238,161.1247,161.2032,8536.0
2016-11-11 13:30:00,184.81,184.89,184.75,184.85,7800.0,161.177,161.2468,161.1247,161.2119,7800.0
2016-11-11 13:35:00,184.76,184.88,184.68,184.68,9846.0,161.1334,161.238,161.0636,161.0636,9846.0
2016-11-11 13:40:00,184.64,184.75,184.51,184.61,9724.0,161.0287,161.1247,160.9154,161.0026,9724.0
2016-11-11 13:45:00,184.64,184.71,184.56,184.66,20716.0,161.0287,161.0898,160.959,161.0462,20716.0
2016-11-11 13:50:00,184.67,184.67,184.58,184.65,7030.0,161.0549,161.0549,160.9764,161.0375,7030.0
2016-11-11 13:55:00,184.62,184.65,184.33,184.36,6273.0,161.0113,161.0375,160.7584,160.7845,6273.0
2016-11-11 14:00:00,184.36,184.41,184.19,184.38,8901.0,160.7845,160.8281,160.6363,160.802,8901.0
2016-11-11 14:05:00,184.37,184.37,184.25,184.26,3801.0,160.7933,160.7933,160.6886,160.6973,3801.0
2016-11-11 14:10:00,184.22,184.27,183.99,184.04,11890.0,160.6624,160.7061,160.4619,160.5055,11890.0
2016-11-11 14:15:00,184.0,184.12,183.98,184.07,9263.0,160.4706,160.5752,160.4531,160.5316,9263.0
2016-11-11 14:20:00,184.11,184.15,183.9,183.98,11005.0,160.5665,160.6014,160.3834,160.4531,11005.0
2016-11-11 14:25:00,183.98,183.98,183.79,183.81,3637.0,160.4531,160.4531,160.2874,160.3049,3637.0
2016-11-11 14:30:00,183.8,183.84,183.57,183.71,16222.0,160.2962,160.331,160.0956,160.2177,16222.0
2016-11-11 14:35:00,183.74,183.74,183.48,183.63,18235.0,160.2438,160.2438,160.0171,160.1479,18235.0
2016-11-11 14:40:00,183.6,183.68,183.46,183.48,19191.0,160.1217,160.1915,159.9996,160.0171,19191.0
2016-11-11 14:45:00,183.48,183.5,183.37,183.37,6770.0,160.0171,160.0345,159.9211,159.9211,6770.0
2016-11-11 14:50:00,183.4,183.45,183.35,183.39,10789.0,159.9473,159.9909,159.9037,159.9386,10789.0
2016-11-11 14:55:00,183.42,183.43,183.3,183.33,17329.0,159.9647,159.9735,159.8601,159.8863,17329.0
2016-11-11 15:00:00,183.33,183.4,183.27,183.36,11329.0,159.8863,159.9473,159.8339,159.9124,11329.0
2016-11-11 15:05:00,183.33,183.4,183.32,183.4,9337.0,159.8863,159.9473,159.8775,159.9473,9337.0
2016-11-11 15:10:00,183.39,183.41,183.33,183.37,19501.0,159.9386,159.956,159.8863,159.9211,19501.0
2016-11-11 15:15:00,183.41,183.42,183.36,183.41,10122.0,159.956,159.9647,159.9124,159.956,10122.0
2016-11-11 15:20:00,183.39,183.44,183.14,183.23,31248.0,159.9386,159.9822,159.7206,159.799,31248.0
2016-11-11 15:25:00,183.24,183.31,182.98,183.16,45755.0,159.8078,159.8688,159.581,159.738,45755.0
2016-11-11 15:30:00,183.17,183.22,183.03,183.16,34931.0,159.7467,159.7903,159.6246,159.738,34931.0
2016-11-11 15:35:00,183.16,183.21,183.03,183.21,32073.0,159.738,159.7816,159.6246,159.7816,32073.0
2016-11-11 15:40:00,183.22,183.22,183.12,183.17,26966.0,159.7903,159.7903,159.7031,159.7467,26966.0
2016-11-11 15:45:00,183.17,183.56,183.17,183.51,38373.0,159.7467,160.0868,159.7467,160.0432,38373.0
2016-11-11 15:50:00,183.51,183.74,183.45,183.72,37094.0,160.0432,160.2438,159.9909,160.2264,37094.0
2016-11-11 15:55:00,183.73,183.83,183.59,183.63,74038.0,160.2351,160.3223,160.113,160.1479,74038.0
2016-11-14 09:30:00,184.5,184.97,184.26,184.51,54216.0,160.9066,161.3165,160.6973,160.9154,54216.0
2016-11-14 09:35:00,184.32,184.61,184.13,184.55,34203.0,160.7497,161.0026,160.584,160.9502,34203.0
2016-11-14 09:40:00,184.39,184.43,183.46,183.97,34036.0,160.8107,160.8456,159.9996,160.4444,34036.0
2016-11-14 09:45:00,184.17,184.77,183.72,184.7,27334.0,160.6188,161.1421,160.2264,161.0811,27334.0
2016-11-14 09:50:00,184.66,185.0,184.63,184.83,45144.0,161.0462,161.3427,161.02,161.1944,45144.0
2016-11-14 09:55:00,184.81,185.19,184.67,185.19,24586.0,161.177,161.5084,161.0549,161.5084,24586.0
2016-11-14 10:00:00,185.06,185.23,184.52,184.59,38271.0,161.395,161.5433,160.9241,160.9851,38271.0
2016-11-14 10:05:00,184.66,185.03,184.62,185.03,4979.0,161.0462,161.3689,161.0113,161.3689,4979.0
2016-11-14 10:10:00,184.99,185.23,184.88,185.23,9669.0,161.334,161.5433,161.238,161.5433,9669.0
2016-11-14 10:15:00,185.23,185.68,185.2,185.41,35694.0,161.5433,161.9357,161.5171,161.7003,35694.0
2016-11-14 10:20:00,185.27,185.5,185.16,185.45,21405.0,161.5782,161.7788,161.4822,161.7352,21405.0
2016-11-14 10:25:00,185.39,185.46,185.08,185.23,33287.0,161.6828,161.7439,161.4125,161.5433,33287.0
2016-11-14 10:30:00,185.33,185.48,185.13,185.15,25826.0,161.6305,161.7613,161.4561,161.4735,25826.0
2016-11-14 10:35:00,185.19,185.42,185.16,185.33,12984.0,161.5084,161.709,161.4822,161.6305,12984.0
2016-11-14 10:40:00,185.3,185.42,185.03,185.38,14090.0,161.6043,161.709,161.3689,161.6741,14090.0
2016-11-14 10:45:00,185.24,185.27,184.85,184.85,12275.0,161.552,161.5782,161.2119,161.2119,12275.0
2016-11-14 10:50:00,184.81,185.09,184.66,185.05,26009.0,161.177,161.4212,161.0462,161.3863,26009.0
2016-11-14 10:55:00,185.0,185.33,184.94,185.16,13464.0,161.3427,161.6305,161.2904,161.4822,13464.0
2016-11-14 11:00:00,185.18,185.28,185.03,185.03,8389.0,161.4997,161.5869,161.3689,161.3689,8389.0
2016-11-14 11:05:00,184.97,185.23,184.94,185.08,8184.0,161.3165,161.5433,161.2904,161.4125,8184.0
2016-11-14 11:10:00,185.08,185.44,185.02,185.35,44129.0,161.4125,161.7264,161.3601,161.6479,44129.0
2016-11-14 11:15:00,185.33,185.41,185.13,185.13,14721.0,161.6305,161.7003,161.4561,161.4561,14721.0
2016-11-14 11:20:00,185.11,185.22,184.86,184.89,5621.0,161.4386,161.5346,161.2206,161.2468,5621.0
2016-11-14 11:25:00,184.94,184.97,184.75,184.77,22989.0,161.2904,161.3165,161.1247,161.1421,22989.0
2016-11-14 11:30:00,184.81,184.95,184.67,184.93,37387.0,161.177,161.2991,161.0549,161.2817,37387.0
2016-11-14 11:35:00,185.0,185.0,184.3,184.34,95187.0,161.3427,161.3427,160.7322,160.7671,95187.0
2016-11-14 11:40:00,184.34,184.75,184.34,184.75,16783.0,160.7671,161.1247,160.7671,161.1247,16783.0
2016-11-14 11:45:00,184.78,184.87,184.7,184.71,5916.0,161.1508,161.2293,161.0811,161.0898,5916.0
2016-11-14 11:50:00,184.74,184.99,184.65,184.94,9812.0,161.1159,161.334,161.0375,161.2904,9812.0
2016-11-14 11:55:00,184.94,184.94,184.54,184.65,11234.0,161.2904,161.2904,160.9415,161.0375,11234.0
2016-11-14 12:00:00,184.62,184.74,184.54,184.74,3431.0,161.0113,161.1159,160.9415,161.1159,3431.0
2016-11-14 12:05:00,184.71,184.98,184.66,184.93,13088.0,161.0898,161.3253,161.0462,161.2817,13088.0
2016-11-14 12:10:00,184.96,185.29,184.89,185.29,39794.0,161.3078,161.5956,161.2468,161.5956,39794.0
2016-11-14 12:15:00,185.27,185.27,185.1,185.23,8174.0,161.5782,161.5782,161.4299,161.5433,8174.0
2016-11-14 12:20:00,185.17,185.35,185.06,185.24,44042.0,161.491,161.6479,161.395,161.552,44042.0
2016-11-14 12:25:00,185.26,185.36,185.16,185.32,4325.0,161.5695,161.6567,161.4822,161.6218,4325.0
2016-11-14 12:30:00,185.27,185.38,185.2,185.2,20892.0,161.5782,161.6741,161.5171,161.5171,20892.0
2016-11-14 12:35:00,185.23,185.36,185.19,185.34,12032.0,161.5433,161.6567,161.5084,161.6392,12032.0
2016-11-14 12:40:00,185.38,185.54,185.34,185.41,10201.0,161.6741,161.8136,161.6392,161.7003,10201.0
2016-11-14 12:45:00,185.42,185.5,185.29,185.39,4734.0,161.709,161.7788,161.5956,161.6828,4734.0
2016-11-14 12:50:00,185.32,185.58,185.29,185.5,13656.0,161.6218,161.8485,161.5956,161.7788,13656.0
2016-11-14 12:55:00,185.47,185.59,185.36,185.55,12642.0,161.7526,161.8573,161.6567,161.8224,12642.0
2016-11-14 13:00:00,185.52,185.78,185.51,185.65,15894.0,161.7962,162.023,161.7875,161.9096,15894.0
2016-11-14 13:05:00,185.61,185.83,185.56,185.83,8773.0,161.8747,162.0666,161.8311,162.0666,8773.0
2016-11-14 13:10:00,185.85,186.01,185.85,186.0,42587.0,162.084,162.2235,162.084,162.2148,42587.0
2016-11-14 13:15:00,186.0,186.04,185.93,185.99,9798.0,162.2148,162.2497,162.1538,162.2061,9798.0
2016-11-14 13:20:00,185.99,186.26,185.95,186.26,15484.0,162.2061,162.4416,162.1712,162.4416,15484.0
2016-11-14 13:25:00,186.26,186.27,186.14,186.27,9393.0,162.4416,162.4503,162.3369,162.4503,9393.0
2016-11-14 13:30:00,186.24,186.44,186.01,186.06,29185.0,162.4241,162.5986,162.2235,162.2672,29185.0
2016-11-14 13:35:00,186.1,186.14,186.03,186.06,4487.0,162.302,162.3369,162.241,162.2672,4487.0
2016-11-14 13:40:00,186.06,186.06,185.79,185.92,17169.0,162.2672,162.2672,162.0317,162.1451,17169.0
2016-11-14 13:45:00,185.88,185.92,185.69,185.7,7477.0,162.1102,162.1451,161.9445,161.9532,7477.0
2016-11-14 13:50:00,185.69,185.85,185.69,185.82,3725.0,161.9445,162.084,161.9445,162.0578,3725.0
2016-11-14 13:55:00,185.81,185.93,185.79,185.91,11925.0,162.0491,162.1538,162.0317,162.1363,11925.0
2016-11-14 14:00:00,185.9,186.16,185.9,186.01,23162.0,162.1276,162.3544,162.1276,162.2235,23162.0
2016-11-14 14:05:00,185.98,186.01,185.83,185.93,12309.0,162.1974,162.2235,162.0666,162.1538,12309.0
2016-11-14 14:10:00,185.87,186.0,185.83,185.88,10888.0,162.1014,162.2148,162.0666,162.1102,10888.0
2016-11-14 14:15:00,185.87,186.04,185.83,185.87,12901.0,162.1014,162.2497,162.0666,162.1014,12901.0
2016-11-14 14:20:00,185.89,185.92,185.81,185.81,6509.0,162.1189,162.1451,162.0491,162.0491,6509.0
2016-11-14 14:25:00,185.77,185.79,185.68,185.72,9512.0,162.0142,162.0317,161.9357,161.9706,9512.0
2016-11-14 14:30:00,185.71,185.94,185.71,185.85,14270.0,161.9619,162.1625,161.9619,162.084,14270.0
2016-11-14 14:35:00,185.78,185.8,185.68,185.7,6887.0,162.023,162.0404,161.9357,161.9532,6887.0
2016-11-14 14:40:00,185.68,185.77,185.63,185.66,11631.0,161.9357,162.0142,161.8921,161.9183,11631.0
2016-11-14 14:45:00,185.63,185.71,185.61,185.66,8979.0,161.8921,161.9619,161.8747,161.9183,8979.0
2016-11-14 14:50:00,185.64,185.73,185.61,185.65,6000.0,161.9009,161.9793,161.8747,161.9096,6000.0
2016-11-14 14:55:00,185.64,185.85,185.6,185.85,22426.0,161.9009,162.084,161.866,162.084,22426.0
2016-11-14 15:00:00,185.82,185.98,185.73,185.98,22742.0,162.0578,162.1974,161.9793,162.1974,22742.0
2016-11-14 15:05:00,185.95,185.97,185.82,185.84,13450.0,162.1712,162.1887,162.0578,162.0753,13450.0
2016-11-14 15:10:00,185.83,186.0,185.8,186.0,12852.0,162.0666,162.2148,162.0404,162.2148,12852.0
2016-11-14 15:15:00,186.0,186.2,185.98,186.14,10433.0,162.2148,162.3892,162.1974,162.3369,10433.0
2016-11-14 15:20:00,186.16,186.26,186.11,186.26,14442.0,162.3544,162.4416,162.3108,162.4416,14442.0
2016-11-14 15:25:00,186.25,186.42,186.23,186.42,21453.0,162.4329,162.5811,162.4154,162.5811,21453.0
2016-11-14 15:30:00,186.43,186.53,186.37,186.37,51657.0,162.5898,162.677,162.5375,162.5375,51657.0
2016-11-14 15:35:00,186.38,186.4,186.31,186.33,23371.0,162.5462,162.5637,162.4852,162.5026,23371.0
2016-11-14 15:40:00,186.33,186.33,186.03,186.1,44644.0,162.5026,162.5026,162.241,162.302,44644.0
2016-11-14 15:45:00,186.08,186.18,186.03,186.03,60637.0,162.2846,162.3718,162.241,162.241,60637.0
2016-11-14 15:50:00,186.03,186.17,185.99,186.04,63635.0,162.241,162.3631,162.2061,162.2497,63635.0
2016-11-14 15:55:00,186.04,186.27,185.92,186.25,126153.0,162.2497,162.4503,162.1451,162.4329,126153.0
2016-11-15 09:30:00,185.33,185.77,184.84,184.94,57058.0,161.6305,162.0142,161.2032,161.2904,57058.0
2016-11-15 09:35:00,184.8,184.95,184.42,184.42,20592.0,161.1683,161.2991,160.8369,160.8369,20592.0
2016-11-15 09:40:00,184.52,184.6,184.01,184.02,20879.0,160.9241,160.9939,160.4793,160.488,20879.0
2016-11-15 09:45:00,184.0,184.05,182.98,183.17,43292.0,160.4706,160.5142,159.581,159.7467,43292.0
2016-11-15 09:50:00,183.27,184.13,183.17,184.02,26161.0,159.8339,160.584,159.7467,160.488,26161.0
2016-11-15 09:55:00,183.91,184.22,183.91,184.17,25053.0,160.3921,160.6624,160.3921,160.6188,25053.0
2016-11-15 10:00:00,184.16,184.21,184.03,184.09,24397.0,160.6101,160.6537,160.4967,160.5491,24397.0
2016-11-15 10:05:00,184.09,184.1,183.71,183.8,18115.0,160.5491,160.5578,160.2177,160.2962,18115.0
2016-11-15 10:10:00,183.88,184.07,183.39,183.65,13413.0,160.3659,160.5316,159.9386,160.1653,13413.0
2016-11-15 10:15:00,183.65,184.07,183.65,183.69,12685.0,160.1653,160.5316,160.1653,160.2002,12685.0
2016-11-15 10:20:00,183.74,183.95,183.5,183.95,5697.0,160.2438,160.427,160.0345,160.427,5697.0
2016-11-15 10:25:00,183.95,183.95,183.51,183.69,11690.0,160.427,160.427,160.0432,160.2002,11690.0
2016-11-15 10:30:00,183.61,183.78,183.2,183.2,8846.0,160.1304,160.2787,159.7729,159.7729,8846.0
2016-11-15 10:35:00,183.23,183.47,183.17,183.19,8527.0,159.799,160.0084,159.7467,159.7642,8527.0
2016-11-15 10:40:00,183.17,183.35,183.13,183.28,5137.0,159.7467,159.9037,159.7118,159.8426,5137.0
2016-11-15 10:45:00,183.25,183.66,183.22,183.61,10544.0,159.8165,160.1741,159.7903,160.1304,10544.0
2016-11-15 10:50:00,183.59,183.84,183.55,183.75,5500.0,160.113,160.331,160.0781,160.2525,5500.0
2016-11-15 10:55:00,183.82,184.08,183.79,184.04,5055.0,160.3136,160.5403,160.2874,160.5055,5055.0
2016-11-15 11:00:00,183.97,183.97,183.75,183.82,10313.0,160.4444,160.4444,160.2525,160.3136,10313.0
2016-11-15 11:05:00,183.92,184.0,183.84,183.84,51474.0,160.4008,160.4706,160.331,160.331,51474.0
2016-11-15 11:10:00,183.84,183.87,183.68,183.82,6006.0,160.331,160.3572,160.1915,160.3136,6006.0
2016-11-15 11:15:00,183.81,184.0,183.75,184.0,31253.0,160.3049,160.4706,160.2525,160.4706,31253.0
2016-11-15 11:20:00,184.01,184.27,183.93,183.94,17753.0,160.4793,160.7061,160.4095,160.4183,17753.0
2016-11-15 11:25:00,183.93,184.25,183.81,184.04,5780.0,160.4095,160.6886,160.3049,160.5055,5780.0
2016-11-15 11:30:00,184.08,184.48,184.08,184.48,11434.0,160.5403,160.8892,160.5403,160.8892,11434.0
2016-11-15 11:35:00,184.48,184.5,184.02,184.02,11925.0,160.8892,160.9066,160.488,160.488,11925.0
2016-11-15 11:40:00,183.97,184.14,183.91,183.95,11030.0,160.4444,160.5927,160.3921,160.427,11030.0
2016-11-15 11:45:00,183.95,184.14,183.95,184.09,2297.0,160.427,160.5927,160.427,160.5491,2297.0
2016-11-15 11:50:00,183.96,184.09,183.91,184.01,9572.0,160.4357,160.5491,160.3921,160.4793,9572.0
2016-11-15 11:55:00,184.08,184.11,183.96,184.03,2000.0,160.5403,160.5665,160.4357,160.4967,2000.0
2016-11-15 12:00:00,184.0,184.1,183.95,184.03,4676.0,160.4706,160.5578,160.427,160.4967,4676.0
2016-11-15 12:05:00,184.06,184.1,183.99,184.03,3475.0,160.5229,160.5578,160.4619,160.4967,3475.0
2016-11-15 12:10:00,184.0,184.11,183.99,184.04,2338.0,160.4706,160.5665,160.4619,160.5055,2338.0
2016-11-15 12:15:00,184.06,184.13,184.03,184.03,3726.0,160.5229,160.584,160.4967,160.4967,3726.0
2016-11-15 12:20:00,184.01,184.08,183.96,184.0,4500.0,160.4793,160.5403,160.4357,160.4706,4500.0
2016-11-15 12:25:00,184.0,184.0,183.82,183.82,7973.0,160.4706,160.4706,160.3136,160.3136,7973.0
2016-11-15 12:30:00,183.83,184.07,183.82,183.98,12812.0,160.3223,160.5316,160.3136,160.4531,12812.0
2016-11-15 12:35:00,184.0,184.04,183.96,183.99,6261.0,160.4706,160.5055,160.4357,160.4619,6261.0
2016-11-15 12:40:00,184.01,184.05,183.91,183.94,6488.0,160.4793,160.5142,160.3921,160.4183,6488.0
2016-11-15 12:45:00,183.91,183.94,183.8,183.86,15281.0,160.3921,160.4183,160.2962,160.3485,15281.0
2016-11-15 12:50:00,183.85,183.98,183.79,183.93,9393.0,160.3398,160.4531,160.2874,160.4095,9393.0
2016-11-15 12:55:00,183.96,184.01,183.82,183.96,30522.0,160.4357,160.4793,160.3136,160.4357,30522.0
2016-11-15 13:00:00,183.97,184.28,183.95,184.17,8304.0,160.4444,160.7148,160.427,160.6188,8304.0
2016-11-15 13:05:00,184.15,184.3,184.13,184.2,2469.0,160.6014,160.7322,160.584,160.645,2469.0
2016-11-15 13:10:00,184.2,184.2,184.02,184.07,4083.0,160.645,160.645,160.488,160.5316,4083.0
2016-11-15 13:15:00,184.09,184.16,184.04,184.06,5690.0,160.5491,160.6101,160.5055,160.5229,5690.0
2016-11-15 13:20:00,184.04,184.2,184.03,184.19,9414.0,160.5055,160.645,160.4967,160.6363,9414.0
2016-11-15 13:25:00,184.27,184.34,184.26,184.34,1850.0,160.7061,160.7671,160.6973,160.7671,1850.0
2016-11-15 13:30:00,184.36,184.54,184.35,184.5,4310.0,160.7845,160.9415,160.7758,160.9066,4310.0
2016-11-15 13:35:00,184.5,184.62,184.48,184.62,3735.0,160.9066,161.0113,160.8892,161.0113,3735.0
2016-11-15 13:40:00,184.56,184.67,184.49,184.5,8829.0,160.959,161.0549,160.8979,160.9066,8829.0
2016-11-15 13:45:00,184.5,184.57,184.44,184.54,3374.0,160.9066,160.9677,160.8543,160.9415,3374.0
2016-11-15 13:50:00,184.62,184.89,184.62,184.85,3359.0,161.0113,161.2468,161.0113,161.2119,3359.0
2016-11-15 13:55:00,184.86,185.06,184.8,184.87,9447.0,161.2206,161.395,161.1683,161.2293,9447.0
2016-11-15 14:00:00,184.88,184.89,184.7,184.74,9137.0,161.238,161.2468,161.0811,161.1159,9137.0
2016-11-15 14:05:00,184.7,184.8,184.65,184.69,8186.0,161.0811,161.1683,161.0375,161.0723,8186.0
2016-11-15 14:10:00,184.71,184.88,184.71,184.87,4022.0,161.0898,161.238,161.0898,161.2293,4022.0
2016-11-15 14:15:00,184.87,184.87,184.64,184.69,8240.0,161.2293,161.2293,161.0287,161.0723,8240.0
2016-11-15 14:20:00,184.64,184.69,184.56,184.69,6916.0,161.0287,161.0723,160.959,161.0723,6916.0
2016-11-15 14:25:00,184.59,184.78,184.59,184.78,2353.0,160.9851,161.1508,160.9851,161.1508,2353.0
2016-11-15 14:30:00,184.72,185.19,184.72,185.19,3247.0,161.0985,161.5084,161.0985,161.5084,3247.0
2016-11-15 14:35:00,185.21,185.41,185.17,185.41,11208.0,161.5258,161.7003,161.491,161.7003,11208.0
2016-11-15 14:40:00,185.37,185.53,185.34,185.53,23957.0,161.6654,161.8049,161.6392,161.8049,23957.0
2016-11-15 14:45:00,185.52,185.69,185.45,185.55,10893.0,161.7962,161.9445,161.7352,161.8224,10893.0
2016-11-15 14:50:00,185.54,185.71,185.44,185.71,7073.0,161.8136,161.9619,161.7264,161.9619,7073.0
2016-11-15 14:55:00,185.69,185.79,185.65,185.67,3835.0,161.9445,162.0317,161.9096,161.927,3835.0
2016-11-15 15:00:00,185.68,185.74,185.43,185.47,23094.0,161.9357,161.9881,161.7177,161.7526,23094.0
2016-11-15 15:05:00,185.43,185.65,185.39,185.65,4654.0,161.7177,161.9096,161.6828,161.9096,4654.0
2016-11-15 15:10:00,185.6,185.62,185.51,185.53,6125.0,161.866,161.8834,161.7875,161.8049,6125.0
2016-11-15 15:15:00,185.54,185.66,185.47,185.47,8847.0,161.8136,161.9183,161.7526,161.7526,8847.0
2016-11-15 15:20:00,185.49,185.61,185.45,185.56,8127.0,161.77,161.8747,161.7352,161.8311,8127.0
2016-11-15 15:25:00,185.58,185.77,185.55,185.73,11124.0,161.8485,162.0142,161.8224,161.9793,11124.0
2016-11-15 15:30:00,185.73,185.73,185.45,185.56,18660.0,161.9793,161.9793,161.7352,161.8311,18660.0
2016-11-15 15:35:00,185.57,185.65,185.45,185.63,10362.0,161.8398,161.9096,161.7352,161.8921,10362.0
2016-11-15 15:40:00,185.66,185.83,185.66,185.73,13905.0,161.9183,162.0666,161.9183,161.9793,13905.0
2016-11-15 15:45:00,185.71,185.76,185.61,185.64,20900.0,161.9619,162.0055,161.8747,161.9009,20900.0
2016-11-15 15:50:00,185.61,185.61,185.37,185.4,45069.0,161.8747,161.8747,161.6654,161.6915,45069.0
2016-11-15 15:55:00,185.4,185.44,185.15,185.34,146051.0,161.6915,161.7264,161.4735,161.6392,146051.0
2016-11-16 09:30:00,184.89,185.15,184.66,185.08,24480.0,161.2468,161.4735,161.0462,161.4125,24480.0
2016-11-16 09:35:00,185.06,186.0,184.88,185.76,9773.0,161.395,162.2148,161.238,162.0055,9773.0
2016-11-16 09:40:00,185.84,185.99,185.3,185.76,15008.0,162.0753,162.2061,161.6043,162.0055,15008.0
2016-11-16 09:45:00,185.74,185.91,184.77,185.04,9808.0,161.9881,162.1363,161.1421,161.3776,9808.0
2016-11-16 09:50:00,184.88,184.89,184.28,184.28,14237.0,161.238,161.2468,160.7148,160.7148,14237.0
2016-11-16 09:55:00,184.33,184.34,183.83,183.91,14011.0,160.7584,160.7671,160.3223,160.3921,14011.0
2016-11-16 10:00:00,183.94,184.13,183.82,183.95,11182.0,160.4183,160.584,160.3136,160.427,11182.0
2016-11-16 10:05:00,183.92,184.41,183.92,184.13,13981.0,160.4008,160.8281,160.4008,160.584,13981.0
2016-11-16 10:10:00,184.13,184.33,183.99,184.0,7060.0,160.584,160.7584,160.4619,160.4706,7060.0
2016-11-16 10:15:00,184.08,184.22,183.66,183.83,14206.0,160.5403,160.6624,160.1741,160.3223,14206.0
2016-11-16 10:20:00,183.91,184.14,183.58,183.58,5547.0,160.3921,160.5927,160.1043,160.1043,5547.0
2016-11-16 10:25:00,183.51,183.84,183.45,183.71,8926.0,160.0432,160.331,159.9909,160.2177,8926.0
2016-11-16 10:30:00,183.68,183.74,183.55,183.65,11001.0,160.1915,160.2438,160.0781,160.1653,11001.0
2016-11-16 10:35:00,183.75,183.76,183.5,183.5,8529.0,160.2525,160.2613,160.0345,160.0345,8529.0
2016-11-16 10:40:00,183.55,183.69,183.48,183.64,13166.0,160.0781,160.2002,160.0171,160.1566,13166.0
2016-11-16 10:45:00,183.65,183.65,183.32,183.45,14340.0,160.1653,160.1653,159.8775,159.9909,14340.0
2016-11-16 10:50:00,183.52,183.77,183.48,183.57,7465.0,160.052,160.27,160.0171,160.0956,7465.0
2016-11-16 10:55:00,183.55,183.6,183.44,183.54,7769.0,160.0781,160.1217,159.9822,160.0694,7769.0
2016-11-16 11:00:00,183.54,183.54,183.13,183.27,6507.0,160.0694,160.0694,159.7118,159.8339,6507.0
2016-11-16 11:05:00,183.19,183.49,183.19,183.49,5225.0,159.7642,160.0258,159.7642,160.0258,5225.0
2016-11-16 11:10:00,183.49,183.86,183.48,183.84,11538.0,160.0258,160.3485,160.0171,160.331,11538.0
2016-11-16 11:15:00,183.89,183.97,183.81,183.81,6614.0,160.3746,160.4444,160.3049,160.3049,6614.0
2016-11-16 11:20:00,183.84,183.9,183.68,183.7,4527.0,160.331,160.3834,160.1915,160.2089,4527.0
2016-11-16 11:25:00,183.72,183.77,183.61,183.75,7139.0,160.2264,160.27,160.1304,160.2525,7139.0
2016-11-16 11:30:00,183.75,183.76,183.49,183.58,13073.0,160.2525,160.2613,160.0258,160.1043,13073.0
2016-11-16 11:35:00,183.64,183.67,183.34,183.34,5872.0,160.1566,160.1828,159.895,159.895,5872.0
2016-11-16 11:40:00,183.4,183.52,183.17,183.17,5740.0,159.9473,160.052,159.7467,159.7467,5740.0
2016-11-16 11:45:00,183.23,183.55,183.19,183.55,6551.0,159.799,160.0781,159.7642,160.0781,6551.0
2016-11-16 11:50:00,183.56,183.66,183.56,183.59,7181.0,160.0868,160.1741,160.0868,160.113,7181.0
2016-11-16 11:55:00,183.57,183.62,183.36,183.37,4825.0,160.0956,160.1392,159.9124,159.9211,4825.0
2016-11-16 12:00:00,183.32,183.41,182.85,182.87,36494.0,159.8775,159.956,159.4676,159.4851,36494.0
2016-11-16 12:05:00,182.96,182.96,182.75,182.75,5772.0,159.5636,159.5636,159.3804,159.3804,5772.0
2016-11-16 12:10:00,182.85,183.25,182.83,183.19,7680.0,159.4676,159.8165,159.4502,159.7642,7680.0
2016-11-16 12:15:00,183.25,183.41,182.92,182.92,8829.0,159.8165,159.956,159.5287,159.5287,8829.0
2016-11-16 12:20:00,182.92,183.05,182.88,182.89,8997.0,159.5287,159.6421,159.4938,159.5025,8997.0
2016-11-16 12:25:00,182.83,183.05,182.83,183.0,6861.0,159.4502,159.6421,159.4502,159.5985,6861.0
2016-11-16 12:30:00,182.99,183.13,182.89,183.13,6504.0,159.5897,159.7118,159.5025,159.7118,6504.0
2016-11-16 12:35:00,183.1,183.1,182.88,182.93,6300.0,159.6857,159.6857,159.4938,159.5374,6300.0
2016-11-16 12:40:00,182.95,182.98,182.78,182.78,20695.0,159.5548,159.581,159.4066,159.4066,20695.0
2016-11-16 12:45:00,182.82,183.2,182.77,183.17,12863.0,159.4415,159.7729,159.3979,159.7467,12863.0
2016-11-16 12:50:00,183.18,183.24,182.96,183.2,11177.0,159.7554,159.8078,159.5636,159.7729,11177.0
2016-11-16 12:55:00,183.21,183.42,183.16,183.39,6801.0,159.7816,159.9647,159.738,159.9386,6801.0
2016-11-16 13:00:00,183.41,183.44,183.28,183.35,14724.0,159.956,159.9822,159.8426,159.9037,14724.0
2016-11-16 13:05:00,183.33,183.41,183.26,183.37,6574.0,159.8863,159.956,159.8252,159.9211,6574.0
2016-11-16 13:10:00,183.39,183.45,183.28,183.29,16162.0,159.9386,159.9909,159.8426,159.8514,16162.0
2016-11-16 13:15:00,183.26,183.32,183.1,183.11,6368.0,159.8252,159.8775,159.6857,159.6944,6368.0
2016-11-16 13:20:00,183.1,183.12,183.04,183.05,12411.0,159.6857,159.7031,159.6333,159.6421,12411.0
2016-11-16 13:25:00,183.08,183.09,183.0,183.0,4117.0,159.6682,159.6769,159.5985,159.5985,4117.0
2016-11-16 13:30:00,183.0,183.15,182.95,183.12,8848.0,159.5985,159.7293,159.5548,159.7031,8848.0
2016-11-16 13:35:00,183.1,183.22,183.09,183.21,7601.0,159.6857,159.7903,159.6769,159.7816,7601.0
2016-11-16 13:40:00,183.2,183.2,183.03,183.08,5731.0,159.7729,159.7729,159.6246,159.6682,5731.0
2016-11-16 13:45:00,183.13,183.24,183.09,183.24,8095.0,159.7118,159.8078,159.6769,159.8078,8095.0
2016-11-16 13:50:00,183.18,183.33,183.18,183.31,9331.0,159.7554,159.8863,159.7554,159.8688,9331.0
2016-11-16 13:55:00,183.35,183.4,183.29,183.37,12672.0,159.9037,159.9473,159.8514,159.9211,12672.0
2016-11-16 14:00:00,183.37,183.83,183.34,183.83,13994.0,159.9211,160.3223,159.895,160.3223,13994.0
2016-11-16 14:05:00,183.82,183.88,183.59,183.62,18840.0,160.3136,160.3659,160.113,160.1392,18840.0
2016-11-16 14:10:00,183.63,183.64,183.47,183.59,16399.0,160.1479,160.1566,160.0084,160.113,16399.0
2016-11-16 14:15:00,183.58,183.59,183.46,183.51,14862.0,160.1043,160.113,159.9996,160.0432,14862.0
2016-11-16 14:20:00,183.5,183.64,183.46,183.55,11871.0,160.0345,160.1566,159.9996,160.0781,11871.0
2016-11-16 14:25:00,183.56,183.72,183.5,183.69,6624.0,160.0868,160.2264,160.0345,160.2002,6624.0
2016-11-16 14:30:00,183.69,183.91,183.65,183.91,25155.0,160.2002,160.3921,160.1653,160.3921,25155.0
2016-11-16 14:35:00,183.92,184.0,183.85,183.99,13210.0,160.4008,160.4706,160.3398,160.4619,13210.0
2016-11-16 14:40:00,183.98,184.15,183.91,183.91,9894.0,160.4531,160.6014,160.3921,160.3921,9894.0
2016-11-16 14:45:00,183.94,184.02,183.9,183.9,5744.0,160.4183,160.488,160.3834,160.3834,5744.0
2016-11-16 14:50:00,183.96,183.98,183.77,183.83,9420.0,160.4357,160.4531,160.27,160.3223,9420.0
2016-11-16 14:55:00,183.87,184.14,183.86,184.14,10775.0,160.3572,160.5927,160.3485,160.5927,10775.0
2016-11-16 15:00:00,184.14,184.23,184.1,184.13,10896.0,160.5927,160.6712,160.5578,160.584,10896.0
2016-11-16 15:05:00,184.15,184.26,184.13,184.14,14032.0,160.6014,160.6973,160.584,160.5927,14032.0
2016-11-16 15:10:00,184.14,184.25,184.13,184.2,13604.0,160.5927,160.6886,160.584,160.645,13604.0
2016-11-16 15:15:00,184.19,184.33,184.19,184.3,11500.0,160.6363,160.7584,160.6363,160.7322,11500.0
2016-11-16 15:20:00,184.28,184.36,184.19,184.35,19881.0,160.7148,160.7845,160.6363,160.7758,19881.0
2016-11-16 15:25:00,184.38,184.38,184.22,184.25,9147.0,160.802,160.802,160.6624,160.6886,9147.0
2016-11-16 15:30:00,184.25,184.25,184.13,184.13,15193.0,160.6886,160.6886,160.584,160.584,15193.0
2016-11-16 15:35:00,184.12,184.17,184.03,184.05,13185.0,160.5752,160.6188,160.4967,160.5142,13185.0
2016-11-16 15:40:00,184.05,184.08,183.85,183.87,17365.0,160.5142,160.5403,160.3398,160.3572,17365.0
2016-11-16 15:45:00,183.89,184.0,183.87,183.91,16649.0,160.3746,160.4706,160.3572,160.3921,16649.0
2016-11-16 15:50:00,183.94,183.96,183.78,183.9,32550.0,160.4183,160.4357,160.2787,160.3834,32550.0
2016-11-16 15:55:00,183.9,183.98,183.8,183.86,58471.0,160.3834,160.4531,160.2962,160.3485,58471.0
2016-11-17 09:30:00,184.13,184.81,183.82,184.55,20200.0,160.584,161.177,160.3136,160.9502,20200.0
2016-11-17 09:35:00,184.5,184.88,184.24,184.43,11882.0,160.9066,161.238,160.6799,160.8456,11882.0
2016-11-17 09:40:00,184.43,184.44,184.09,184.09,7087.0,160.8456,160.8543,160.5491,160.5491,7087.0
2016-11-17 09:45:00,183.94,184.57,183.94,184.54,5821.0,160.4183,160.9677,160.4183,160.9415,5821.0
2016-11-17 09:50:00,184.36,184.47,183.98,183.98,3954.0,160.7845,160.8805,160.4531,160.4531,3954.0
2016-11-17 09:55:00,184.15,184.39,184.1,184.15,5357.0,160.6014,160.8107,160.5578,160.6014,5357.0
2016-11-17 10:00:00,184.31,184.31,183.71,184.14,21982.0,160.7409,160.7409,160.2177,160.5927,21982.0
2016-11-17 10:05:00,184.15,184.19,183.87,183.87,3920.0,160.6014,160.6363,160.3572,160.3572,3920.0
2016-11-17 10:10:00,184.01,184.12,183.52,183.77,12588.0,160.4793,160.5752,160.052,160.27,12588.0
2016-11-17 10:15:00,183.72,184.01,183.59,183.91,12420.0,160.2264,160.4793,160.113,160.3921,12420.0
2016-11-17 10:20:00,183.82,183.82,183.51,183.54,9586.0,160.3136,160.3136,160.0432,160.0694,9586.0
2016-11-17 10:25:00,183.5,183.89,183.46,183.75,6325.0,160.0345,160.3746,159.9996,160.2525,6325.0
2016-11-17 10:30:00,183.83,183.83,183.5,183.63,5000.0,160.3223,160.3223,160.0345,160.1479,5000.0
2016-11-17 10:35:00,183.78,183.8,183.58,183.71,4800.0,160.2787,160.2962,160.1043,160.2177,4800.0
2016-11-17 10:40:00,183.69,183.76,183.53,183.71,6535.0,160.2002,160.2613,160.0607,160.2177,6535.0
2016-11-17 10:45:00,183.74,184.06,183.74,183.98,9494.0,160.2438,160.5229,160.2438,160.4531,9494.0
2016-11-17 10:50:00,184.0,184.15,183.87,184.0,3622.0,160.4706,160.6014,160.3572,160.4706,3622.0
2016-11-17 10:55:00,184.03,184.33,183.84,183.84,9621.0,160.4967,160.7584,160.331,160.331,9621.0
2016-11-17 11:00:00,183.98,184.12,183.98,184.03,2618.0,160.4531,160.5752,160.4531,160.4967,2618.0
2016-11-17 11:05:00,184.12,184.36,183.93,184.36,7217.0,160.5752,160.7845,160.4095,160.7845,7217.0
2016-11-17 11:10:00,184.33,184.5,184.22,184.37,5188.0,160.7584,160.9066,160.6624,160.7933,5188.0
2016-11-17 11:15:00,184.43,184.5,184.27,184.46,7785.0,160.8456,160.9066,160.7061,160.8718,7785.0
2016-11-17 11:20:00,184.46,184.51,184.34,184.45,10955.0,160.8718,160.9154,160.7671,160.863,10955.0
2016-11-17 11:25:00,184.46,184.57,184.41,184.48,3100.0,160.8718,160.9677,160.8281,160.8892,3100.0
2016-11-17 11:30:00,184.48,184.66,184.44,184.59,6040.0,160.8892,161.0462,160.8543,160.9851,6040.0
2016-11-17 11:35:00,184.68,184.95,184.65,184.95,9217.0,161.0636,161.2991,161.0375,161.2991,9217.0
2016-11-17 11:40:00,184.91,184.96,184.82,184.96,4963.0,161.2642,161.3078,161.1857,161.3078,4963.0
2016-11-17 11:45:00,184.96,185.0,184.88,184.97,5656.0,161.3078,161.3427,161.238,161.3165,5656.0
2016-11-17 11:50:00,184.99,185.18,184.85,184.94,9677.0,161.334,161.4997,161.2119,161.2904,9677.0
2016-11-17 11:55:00,184.96,185.0,184.73,184.78,5065.0,161.3078,161.3427,161.1072,161.1508,5065.0
2016-11-17 12:00:00,184.69,184.69,184.17,184.41,19586.0,161.0723,161.0723,160.6188,160.8281,19586.0
2016-11-17 12:05:00,184.45,184.49,184.3,184.35,22410.0,160.863,160.8979,160.7322,160.7758,22410.0
2016-11-17 12:10:00,184.35,184.76,184.3,184.71,8768.0,160.7758,161.1334,160.7322,161.0898,8768.0
2016-11-17 12:15:00,184.78,184.79,184.55,184.55,4948.0,161.1508,161.1596,160.9502,160.9502,4948.0
2016-11-17 12:20:00,184.65,184.88,184.64,184.88,4632.0,161.0375,161.238,161.0287,161.238,4632.0
2016-11-17 12:25:00,184.89,184.95,184.47,184.49,6933.0,161.2468,161.2991,160.8805,160.8979,6933.0
2016-11-17 12:30:00,184.48,184.81,184.44,184.81,7112.0,160.8892,161.177,160.8543,161.177,7112.0
2016-11-17 12:35:00,184.8,184.96,184.8,184.85,4614.0,161.1683,161.3078,161.1683,161.2119,4614.0
2016-11-17 12:40:00,184.86,185.0,184.84,185.0,3189.0,161.2206,161.3427,161.2032,161.3427,3189.0
2016-11-17 12:45:00,184.99,184.99,184.74,184.74,4937.0,161.334,161.334,161.1159,161.1159,4937.0
2016-11-17 12:50:00,184.74,184.92,184.57,184.57,6102.0,161.1159,161.2729,160.9677,160.9677,6102.0
2016-11-17 12:55:00,184.62,184.65,184.53,184.53,2983.0,161.0113,161.0375,160.9328,160.9328,2983.0
2016-11-17 13:00:00,184.55,184.67,184.54,184.67,7214.0,160.9502,161.0549,160.9415,161.0549,7214.0
2016-11-17 13:05:00,184.65,184.72,184.55,184.72,6940.0,161.0375,161.0985,160.9502,161.0985,6940.0
2016-11-17 13:10:00,184.75,184.82,184.55,184.61,8030.0,161.1247,161.1857,160.9502,161.0026,8030.0
2016-11-17 13:15:00,184.61,184.92,184.61,184.88,4016.0,161.0026,161.2729,161.0026,161.238,4016.0
2016-11-17 13:20:00,184.87,184.97,184.85,184.85,3499.0,161.2293,161.3165,161.2119,161.2119,3499.0
2016-11-17 13:25:00,184.84,184.84,184.64,184.77,5465.0,161.2032,161.2032,161.0287,161.1421,5465.0
2016-11-17 13:30:00,184.78,184.95,184.78,184.87,5570.0,161.1508,161.2991,161.1508,161.2293,5570.0
2016-11-17 13:35:00,184.87,184.87,184.68,184.72,5955.0,161.2293,161.2293,161.0636,161.0985,5955.0
2016-11-17 13:40:00,184.66,184.92,184.63,184.91,9607.0,161.0462,161.2729,161.02,161.2642,9607.0
2016-11-17 13:45:00,184.88,184.91,184.69,184.7,3518.0,161.238,161.2642,161.0723,161.0811,3518.0
2016-11-17 13:50:00,184.7,184.71,184.46,184.55,5012.0,161.0811,161.0898,160.8718,160.9502,5012.0
2016-11-17 13:55:00,184.58,184.58,184.33,184.34,8564.0,160.9764,160.9764,160.7584,160.7671,8564.0
2016-11-17 14:00:00,184.31,184.71,184.31,184.53,9260.0,160.7409,161.0898,160.7409,160.9328,9260.0
2016-11-17 14:05:00,184.6,184.82,184.45,184.82,6825.0,160.9939,161.1857,160.863,161.1857,6825.0
2016-11-17 14:10:00,184.83,184.87,184.63,184.63,8450.0,161.1944,161.2293,161.02,161.02,8450.0
2016-11-17 14:15:00,184.72,184.92,184.72,184.87,9283.0,161.0985,161.2729,161.0985,161.2293,9283.0
2016-11-17 14:20:00,184.9,184.94,184.73,184.78,7923.0,161.2555,161.2904,161.1072,161.1508,7923.0
2016-11-17 14:25:00,184.79,184.82,184.6,184.69,5680.0,161.1596,161.1857,160.9939,161.0723,5680.0
2016-11-17 14:30:00,184.65,184.69,184.51,184.68,5346.0,161.0375,161.0723,160.9154,161.0636,5346.0
2016-11-17 14:35:00,184.66,184.66,184.53,184.61,4063.0,161.0462,161.0462,160.9328,161.0026,4063.0
2016-11-17 14:40:00,184.61,184.66,184.55,184.66,2960.0,161.0026,161.0462,160.9502,161.0462,2960.0
2016-11-17 14:45:00,184.62,184.79,184.54,184.74,6603.0,161.0113,161.1596,160.9415,161.1159,6603.0
2016-11-17 14:50:00,184.75,184.89,184.71,184.75,12861.0,161.1247,161.2468,161.0898,161.1247,12861.0
2016-11-17 14:55:00,184.77,184.91,184.76,184.78,5976.0,161.1421,161.2642,161.1334,161.1508,5976.0
2016-11-17 15:00:00,184.79,184.93,184.79,184.93,6189.0,161.1596,161.2817,161.1596,161.2817,6189.0
2016-11-17 15:05:00,184.97,185.19,184.95,185.19,12589.0,161.3165,161.5084,161.2991,161.5084,12589.0
2016-11-17 15:10:00,185.15,185.22,185.11,185.14,6590.0,161.4735,161.5346,161.4386,161.4648,6590.0
2016-11-17 15:15:00,185.17,185.34,185.11,185.25,25122.0,161.491,161.6392,161.4386,161.5607,25122.0
2016-11-17 15:20:00,185.28,185.28,185.07,185.2,8833.0,161.5869,161.5869,161.4037,161.5171,8833.0
2016-11-17 15:25:00,185.17,185.34,185.13,185.24,11982.0,161.491,161.6392,161.4561,161.552,11982.0
2016-11-17 15:30:00,185.23,185.24,185.03,185.1,6393.0,161.5433,161.552,161.3689,161.4299,6393.0
2016-11-17 15:35:00,185.14,185.27,185.08,185.24,17598.0,161.4648,161.5782,161.4125,161.552,17598.0
2016-11-17 15:40:00,185.24,185.24,184.94,185.0,13106.0,161.552,161.552,161.2904,161.3427,13106.0
2016-11-17 15:45:00,184.98,185.19,184.98,185.15,14762.0,161.3253,161.5084,161.3253,161.4735,14762.0
2016-11-17 15:50:00,185.14,185.19,185.01,185.08,15238.0,161.4648,161.5084,161.3514,161.4125,15238.0
2016-11-17 15:55:00,185.06,185.17,185.01,185.06,33193.0,161.395,161.491,161.3514,161.395,33193.0
2016-11-18 09:30:00,184.71,185.8,184.5,185.52,76534.0,161.0898,162.0404,160.9066,161.7962,76534.0
2016-11-18 09:35:00,185.56,185.56,183.98,184.2,35640.0,161.8311,161.8311,160.4531,160.645,35640.0
2016-11-18 09:40:00,184.31,184.93,184.24,184.84,10402.0,160.7409,161.2817,160.6799,161.2032,10402.0
2016-11-18 09:45:00,185.07,185.55,185.03,185.15,9300.0,161.4037,161.8224,161.3689,161.4735,9300.0
2016-11-18 09:50:00,185.26,185.78,185.26,185.6,2999.0,161.5695,162.023,161.5695,161.866,2999.0
2016-11-18 09:55:00,185.72,185.87,185.67,185.67,7310.0,161.9706,162.1014,161.927,161.927,7310.0
2016-11-18 10:00:00,185.59,185.98,185.51,185.96,10999.0,161.8573,162.1974,161.7875,162.1799,10999.0
2016-11-18 10:05:00,185.93,186.41,185.93,186.41,15227.0,162.1538,162.5724,162.1538,162.5724,15227.0
2016-11-18 10:10:00,186.35,186.48,186.3,186.44,20688.0,162.5201,162.6334,162.4765,162.5986,20688.0
2016-11-18 10:15:00,186.44,186.75,186.42,186.61,28619.0,162.5986,162.8689,162.5811,162.7468,28619.0
2016-11-18 10:20:00,186.58,186.78,186.44,186.62,23917.0,162.7207,162.8951,162.5986,162.7555,23917.0
2016-11-18 10:25:00,186.64,186.91,186.56,186.73,6896.0,162.773,163.0085,162.7032,162.8515,6896.0
2016-11-18 10:30:00,186.75,187.0,186.66,186.67,21259.0,162.8689,163.0869,162.7904,162.7991,21259.0
2016-11-18 10:35:00,186.69,186.74,186.39,186.56,16157.0,162.8166,162.8602,162.555,162.7032,16157.0
2016-11-18 10:40:00,186.6,186.71,186.48,186.58,21714.0,162.7381,162.834,162.6334,162.7207,21714.0
2016-11-18 10:45:00,186.48,186.61,186.26,186.6,20680.0,162.6334,162.7468,162.4416,162.7381,20680.0
2016-11-18 10:50:00,186.55,186.78,186.51,186.78,13724.0,162.6945,162.8951,162.6596,162.8951,13724.0
2016-11-18 10:55:00,186.71,186.73,186.61,186.65,8115.0,162.834,162.8515,162.7468,162.7817,8115.0
2016-11-18 11:00:00,186.6,186.68,186.55,186.61,4866.0,162.7381,162.8079,162.6945,162.7468,4866.0
2016-11-18 11:05:00,186.57,186.83,186.54,186.68,6061.0,162.7119,162.9387,162.6858,162.8079,6061.0
2016-11-18 11:10:00,186.65,186.71,186.53,186.55,5242.0,162.7817,162.834,162.677,162.6945,5242.0
2016-11-18 11:15:00,186.69,186.88,186.56,186.88,2813.0,162.8166,162.9823,162.7032,162.9823,2813.0
2016-11-18 11:20:00,186.89,186.96,186.86,186.94,4655.0,162.991,163.0521,162.9648,163.0346,4655.0
2016-11-18 11:25:00,186.89,186.94,186.7,186.81,14519.0,162.991,163.0346,162.8253,162.9212,14519.0
2016-11-18 11:30:00,186.72,186.75,186.36,186.37,11388.0,162.8428,162.8689,162.5288,162.5375,11388.0
2016-11-18 11:35:00,186.41,186.47,186.23,186.25,12203.0,162.5724,162.6247,162.4154,162.4329,12203.0
2016-11-18 11:40:00,186.25,186.32,186.18,186.31,6764.0,162.4329,162.4939,162.3718,162.4852,6764.0
2016-11-18 11:45:00,186.26,186.33,186.25,186.3,6567.0,162.4416,162.5026,162.4329,162.4765,6567.0
2016-11-18 11:50:00,186.32,186.38,186.06,186.18,12830.0,162.4939,162.5462,162.2672,162.3718,12830.0
2016-11-18 11:55:00,186.18,186.32,186.09,186.17,15044.0,162.3718,162.4939,162.2933,162.3631,15044.0
2016-11-18 12:00:00,186.17,186.3,186.17,186.3,6766.0,162.3631,162.4765,162.3631,162.4765,6766.0
2016-11-18 12:05:00,186.28,186.28,185.84,185.85,32467.0,162.459,162.459,162.0753,162.084,32467.0
2016-11-18 12:10:00,185.88,186.0,185.84,185.97,28270.0,162.1102,162.2148,162.0753,162.1887,28270.0
2016-11-18 12:15:00,185.98,186.03,185.81,185.81,9851.0,162.1974,162.241,162.0491,162.0491,9851.0
2016-11-18 12:20:00,185.81,185.88,185.78,185.88,8419.0,162.0491,162.1102,162.023,162.1102,8419.0
2016-11-18 12:25:00,185.89,186.07,185.89,186.03,4844.0,162.1189,162.2759,162.1189,162.241,4844.0
2016-11-18 12:30:00,186.12,186.14,186.0,186.04,3064.0,162.3195,162.3369,162.2148,162.2497,3064.0
2016-11-18 12:35:00,186.04,186.04,185.9,186.03,5665.0,162.2497,162.2497,162.1276,162.241,5665.0
2016-11-18 12:40:00,186.0,186.08,185.99,186.08,1400.0,162.2148,162.2846,162.2061,162.2846,1400.0
2016-11-18 12:45:00,186.11,186.17,186.0,186.08,2825.0,162.3108,162.3631,162.2148,162.2846,2825.0
2016-11-18 12:50:00,186.18,186.26,186.11,186.25,2287.0,162.3718,162.4416,162.3108,162.4329,2287.0
2016-11-18 12:55:00,186.26,186.4,186.22,186.4,3232.0,162.4416,162.5637,162.4067,162.5637,3232.0
2016-11-18 13:00:00,186.41,186.51,186.41,186.41,6310.0,162.5724,162.6596,162.5724,162.5724,6310.0
2016-11-18 13:05:00,186.39,186.55,186.38,186.55,6628.0,162.555,162.6945,162.5462,162.6945,6628.0
2016-11-18 13:10:00,186.56,186.63,186.53,186.59,10193.0,162.7032,162.7643,162.677,162.7294,10193.0
2016-11-18 13:15:00,186.6,186.71,186.6,186.66,3722.0,162.7381,162.834,162.7381,162.7904,3722.0
2016-11-18 13:20:00,186.7,186.72,186.61,186.71,2650.0,162.8253,162.8428,162.7468,162.834,2650.0
2016-11-18 13:25:00,186.63,186.95,186.62,186.94,13595.0,162.7643,163.0433,162.7555,163.0346,13595.0
2016-11-18 13:30:00,186.83,186.92,186.75,186.75,7158.0,162.9387,163.0172,162.8689,162.8689,7158.0
2016-11-18 13:35:00,186.75,186.79,186.69,186.78,5604.0,162.8689,162.9038,162.8166,162.8951,5604.0
2016-11-18 13:40:00,186.81,186.89,186.7,186.7,2200.0,162.9212,162.991,162.8253,162.8253,2200.0
2016-11-18 13:45:00,186.73,187.0,186.73,186.92,8551.0,162.8515,163.0869,162.8515,163.0172,8551.0
2016-11-18 13:50:00,186.96,186.96,186.79,186.91,4642.0,163.0521,163.0521,162.9038,163.0085,4642.0
2016-11-18 13:55:00,186.94,186.95,186.87,186.95,4646.0,163.0346,163.0433,162.9736,163.0433,4646.0
2016-11-18 14:00:00,186.97,187.07,186.91,186.91,20038.0,163.0608,163.148,163.0085,163.0085,20038.0
2016-11-18 14:05:00,186.96,187.01,186.9,187.0,7939.0,163.0521,163.0957,162.9997,163.0869,7939.0
2016-11-18 14:10:00,187.0,187.04,187.0,187.02,4504.0,163.0869,163.1218,163.0869,163.1044,4504.0
2016-11-18 14:15:00,187.04,187.08,186.99,187.04,4262.0,163.1218,163.1567,163.0782,163.1218,4262.0
2016-11-18 14:20:00,187.03,187.07,187.0,187.07,3644.0,163.1131,163.148,163.0869,163.148,3644.0
2016-11-18 14:25:00,187.05,187.07,186.85,186.87,17444.0,163.1306,163.148,162.9561,162.9736,17444.0
2016-11-18 14:30:00,186.87,186.99,186.86,186.95,9206.0,162.9736,163.0782,162.9648,163.0433,9206.0
2016-11-18 14:35:00,186.95,187.02,186.9,186.94,8216.0,163.0433,163.1044,162.9997,163.0346,8216.0
2016-11-18 14:40:00,186.94,187.04,186.94,187.02,6822.0,163.0346,163.1218,163.0346,163.1044,6822.0
2016-11-18 14:45:00,187.0,187.04,186.97,187.04,7764.0,163.0869,163.1218,163.0608,163.1218,7764.0
2016-11-18 14:50:00,187.05,187.05,186.95,187.01,9529.0,163.1306,163.1306,163.0433,163.0957,9529.0
2016-11-18 14:55:00,187.02,187.03,186.97,186.97,4800.0,163.1044,163.1131,163.0608,163.0608,4800.0
2016-11-18 15:00:00,186.98,187.0,186.95,186.95,6755.0,163.0695,163.0869,163.0433,163.0433,6755.0
2016-11-18 15:05:00,186.96,186.99,186.85,186.94,16082.0,163.0521,163.0782,162.9561,163.0346,16082.0
2016-11-18 15:10:00,186.93,186.96,186.87,186.95,4700.0,163.0259,163.0521,162.9736,163.0433,4700.0
2016-11-18 15:15:00,186.98,187.08,186.95,187.03,10052.0,163.0695,163.1567,163.0433,163.1131,10052.0
2016-11-18 15:20:00,187.0,187.06,186.94,187.03,3412.0,163.0869,163.1393,163.0346,163.1131,3412.0
2016-11-18 15:25:00,187.03,187.12,187.0,187.05,18712.0,163.1131,163.1916,163.0869,163.1306,18712.0
2016-11-18 15:30:00,187.02,187.2,187.02,187.2,8262.0,163.1044,163.2614,163.1044,163.2614,8262.0
2016-11-18 15:35:00,187.19,187.33,187.15,187.25,22234.0,163.2526,163.3747,163.2178,163.305,22234.0
2016-11-18 15:40:00,187.26,187.29,187.2,187.2,12022.0,163.3137,163.3399,163.2614,163.2614,12022.0
2016-11-18 15:45:00,187.21,187.3,187.19,187.25,29879.0,163.2701,163.3486,163.2526,163.305,29879.0
2016-11-18 15:50:00,187.25,187.26,187.17,187.21,35335.0,163.305,163.3137,163.2352,163.2701,35335.0
2016-11-18 15:55:00,187.2,187.3,187.11,187.3,99457.0,163.2614,163.3486,163.1829,163.3486,99457.0
2016-11-21 09:30:00,187.33,187.73,187.08,187.5,36355.0,163.3747,163.7236,163.1567,163.523,36355.0
2016-11-21 09:35:00,187.42,187.69,187.31,187.47,14062.0,163.4532,163.6887,163.3573,163.4968,14062.0
2016-11-21 09:40:00,187.44,187.5,187.3,187.31,11998.0,163.4707,163.523,163.3486,163.3573,11998.0
2016-11-21 09:45:00,187.3,187.38,187.16,187.16,9572.0,163.3486,163.4184,163.2265,163.2265,9572.0
2016-11-21 09:50:00,187.16,187.24,187.05,187.08,12437.0,163.2265,163.2963,163.1306,163.1567,12437.0
2016-11-21 09:55:00,187.14,187.43,187.06,187.43,13651.0,163.209,163.462,163.1393,163.462,13651.0
2016-11-21 10:00:00,187.34,187.38,187.25,187.27,11157.0,163.3835,163.4184,163.305,163.3224,11157.0
2016-11-21 10:05:00,187.27,187.3,187.2,187.21,7896.0,163.3224,163.3486,163.2614,163.2701,7896.0
2016-11-21 10:10:00,187.25,187.35,187.16,187.2,9346.0,163.305,163.3922,163.2265,163.2614,9346.0
2016-11-21 10:15:00,187.17,187.2,187.05,187.05,11402.0,163.2352,163.2614,163.1306,163.1306,11402.0
2016-11-21 10:20:00,187.05,187.07,187.0,187.0,11132.0,163.1306,163.148,163.0869,163.0869,11132.0
2016-11-21 10:25:00,187.0,187.08,186.9,186.92,27947.0,163.0869,163.1567,162.9997,163.0172,27947.0
2016-11-21 10:30:00,186.92,187.08,186.85,186.87,19848.0,163.0172,163.1567,162.9561,162.9736,19848.0
2016-11-21 10:35:00,186.95,187.07,186.9,186.98,6444.0,163.0433,163.148,162.9997,163.0695,6444.0
2016-11-21 10:40:00,186.95,187.04,186.9,187.04,6805.0,163.0433,163.1218,162.9997,163.1218,6805.0
2016-11-21 10:45:00,187.03,187.18,187.03,187.15,4079.0,163.1131,163.2439,163.1131,163.2178,4079.0
2016-11-21 10:50:00,187.17,187.32,187.15,187.28,8095.0,163.2352,163.366,163.2178,163.3311,8095.0
2016-11-21 10:55:00,187.28,187.29,187.1,187.2,8656.0,163.3311,163.3399,163.1742,163.2614,8656.0
2016-11-21 11:00:00,187.2,187.3,187.1,187.1,5490.0,163.2614,163.3486,163.1742,163.1742,5490.0
2016-11-21 11:05:00,187.1,187.17,187.05,187.11,11663.0,163.1742,163.2352,163.1306,163.1829,11663.0
2016-11-21 11:10:00,187.11,187.25,187.06,187.15,6062.0,163.1829,163.305,163.1393,163.2178,6062.0
2016-11-21 11:15:00,187.16,187.16,187.05,187.11,7877.0,163.2265,163.2265,163.1306,163.1829,7877.0
2016-11-21 11:20:00,187.1,187.18,187.08,187.18,4341.0,163.1742,163.2439,163.1567,163.2439,4341.0
2016-11-21 11:25:00,187.19,187.19,187.05,187.08,8347.0,163.2526,163.2526,163.1306,163.1567,8347.0
2016-11-21 11:30:00,187.09,187.13,187.08,187.11,5800.0,163.1654,163.2003,163.1567,163.1829,5800.0
2016-11-21 11:35:00,187.06,187.19,187.05,187.13,8427.0,163.1393,163.2526,163.1306,163.2003,8427.0
2016-11-21 11:40:00,187.16,187.17,187.0,187.0,10111.0,163.2265,163.2352,163.0869,163.0869,10111.0
2016-11-21 11:45:00,187.04,187.11,187.01,187.09,6432.0,163.1218,163.1829,163.0957,163.1654,6432.0
2016-11-21 11:50:00,187.06,187.09,186.98,186.99,5193.0,163.1393,163.1654,163.0695,163.0782,5193.0
2016-11-21 11:55:00,187.03,187.16,187.03,187.13,6200.0,163.1131,163.2265,163.1131,163.2003,6200.0
2016-11-21 12:00:00,187.17,187.17,187.0,187.0,10082.0,163.2352,163.2352,163.0869,163.0869,10082.0
2016-11-21 12:05:00,187.01,187.05,186.96,186.98,6924.0,163.0957,163.1306,163.0521,163.0695,6924.0
2016-11-21 12:10:00,187.0,187.0,186.93,186.97,8602.0,163.0869,163.0869,163.0259,163.0608,8602.0
2016-11-21 12:15:00,186.97,186.97,186.9,186.93,6304.0,163.0608,163.0608,162.9997,163.0259,6304.0
2016-11-21 12:20:00,186.92,186.93,186.8,186.83,19369.0,163.0172,163.0259,162.9125,162.9387,19369.0
2016-11-21 12:25:00,186.85,186.85,186.74,186.76,10679.0,162.9561,162.9561,162.8602,162.8776,10679.0
2016-11-21 12:30:00,186.76,186.88,186.75,186.88,7369.0,162.8776,162.9823,162.8689,162.9823,7369.0
2016-11-21 12:35:00,186.9,187.06,186.89,187.06,5852.0,162.9997,163.1393,162.991,163.1393,5852.0
2016-11-21 12:40:00,187.07,187.34,187.07,187.3,27003.0,163.148,163.3835,163.148,163.3486,27003.0
2016-11-21 12:45:00,187.32,187.47,187.26,187.36,17653.0,163.366,163.4968,163.3137,163.4009,17653.0
2016-11-21 12:50:00,187.31,187.38,187.26,187.36,9700.0,163.3573,163.4184,163.3137,163.4009,9700.0
2016-11-21 12:55:00,187.36,187.36,187.22,187.27,6890.0,163.4009,163.4009,163.2788,163.3224,6890.0
2016-11-21 13:00:00,187.31,187.34,187.15,187.32,16989.0,163.3573,163.3835,163.2178,163.366,16989.0
2016-11-21 13:05:00,187.31,187.34,187.27,187.34,6657.0,163.3573,163.3835,163.3224,163.3835,6657.0
2016-11-21 13:10:00,187.33,187.36,187.27,187.27,4700.0,163.3747,163.4009,163.3224,163.3224,4700.0
2016-11-21 13:15:00,187.3,187.34,187.27,187.32,4970.0,163.3486,163.3835,163.3224,163.366,4970.0
2016-11-21 13:20:00,187.34,187.5,187.3,187.46,9833.0,163.3835,163.523,163.3486,163.4881,9833.0
2016-11-21 13:25:00,187.47,187.6,187.41,187.59,5660.0,163.4968,163.6102,163.4445,163.6015,5660.0
2016-11-21 13:30:00,187.55,187.56,187.4,187.47,6232.0,163.5666,163.5753,163.4358,163.4968,6232.0
2016-11-21 13:35:00,187.49,187.58,187.49,187.52,3637.0,163.5143,163.5928,163.5143,163.5404,3637.0
2016-11-21 13:40:00,187.58,187.68,187.54,187.66,5955.0,163.5928,163.68,163.5579,163.6625,5955.0
2016-11-21 13:45:00,187.68,187.69,187.6,187.69,1520.0,163.68,163.6887,163.6102,163.6887,1520.0
2016-11-21 13:50:00,187.68,187.84,187.66,187.84,10509.0,163.68,163.8195,163.6625,163.8195,10509.0
2016-11-21 13:55:00,187.84,187.98,187.81,187.88,13846.0,163.8195,163.9416,163.7934,163.8544,13846.0
2016-11-21 14:00:00,187.88,187.95,187.67,187.78,14334.0,163.8544,163.9155,163.6713,163.7672,14334.0
2016-11-21 14:05:00,187.71,187.81,187.62,187.81,19285.0,163.7062,163.7934,163.6277,163.7934,19285.0
2016-11-21 14:10:00,187.82,187.9,187.8,187.84,5944.0,163.8021,163.8719,163.7846,163.8195,5944.0
2016-11-21 14:15:00,187.84,187.88,187.74,187.88,7766.0,163.8195,163.8544,163.7323,163.8544,7766.0
2016-11-21 14:20:00,187.88,187.89,187.83,187.85,4487.0,163.8544,163.8631,163.8108,163.8282,4487.0
2016-11-21 14:25:00,187.81,187.84,187.61,187.7,10130.0,163.7934,163.8195,163.6189,163.6974,10130.0
2016-11-21 14:30:00,187.68,187.86,187.68,187.83,5412.0,163.68,163.837,163.68,163.8108,5412.0
2016-11-21 14:35:00,187.84,187.87,187.8,187.83,6790.0,163.8195,163.8457,163.7846,163.8108,6790.0
2016-11-21 14:40:00,187.83,187.96,187.82,187.89,22976.0,163.8108,163.9242,163.8021,163.8631,22976.0
2016-11-21 14:45:00,187.9,188.01,187.86,188.01,7168.0,163.8719,163.9678,163.837,163.9678,7168.0
2016-11-21 14:50:00,188.02,188.12,188.02,188.12,8773.0,163.9765,164.0637,163.9765,164.0637,8773.0
2016-11-21 14:55:00,188.13,188.13,187.9,187.91,16028.0,164.0724,164.0724,163.8719,163.8806,16028.0
2016-11-21 15:00:00,187.94,187.94,187.83,187.9,4390.0,163.9067,163.9067,163.8108,163.8719,4390.0
2016-11-21 15:05:00,187.9,187.92,187.82,187.82,14277.0,163.8719,163.8893,163.8021,163.8021,14277.0
2016-11-21 15:10:00,187.84,187.88,187.75,187.86,8529.0,163.8195,163.8544,163.741,163.837,8529.0
2016-11-21 15:15:00,187.86,187.87,187.78,187.84,7900.0,163.837,163.8457,163.7672,163.8195,7900.0
2016-11-21 15:20:00,187.83,187.89,187.8,187.85,10593.0,163.8108,163.8631,163.7846,163.8282,10593.0
2016-11-21 15:25:00,187.89,187.95,187.79,187.91,14452.0,163.8631,163.9155,163.7759,163.8806,14452.0
2016-11-21 15:30:00,187.89,187.94,187.86,187.94,15747.0,163.8631,163.9067,163.837,163.9067,15747.0
2016-11-21 15:35:00,187.94,188.01,187.92,188.0,18196.0,163.9067,163.9678,163.8893,163.9591,18196.0
2016-11-21 15:40:00,188.0,188.01,187.9,187.98,31150.0,163.9591,163.9678,163.8719,163.9416,31150.0
2016-11-21 15:45:00,187.98,187.99,187.85,187.96,27482.0,163.9416,163.9503,163.8282,163.9242,27482.0
2016-11-21 15:50:00,187.98,188.25,187.96,188.12,50771.0,163.9416,164.1771,163.9242,164.0637,50771.0
2016-11-21 15:55:00,188.09,188.23,188.08,188.16,61044.0,164.0376,164.1597,164.0288,164.0986,61044.0
2016-11-22 09:30:00,188.5,188.5,187.83,188.01,19700.0,164.3951,164.3951,163.8108,163.9678,19700.0
2016-11-22 09:35:00,188.01,188.45,187.97,188.3,8389.0,163.9678,164.3515,163.9329,164.2207,8389.0
2016-11-22 09:40:00,188.35,188.44,188.14,188.44,6600.0,164.2643,164.3428,164.0812,164.3428,6600.0
2016-11-22 09:45:00,188.43,188.43,188.13,188.17,9694.0,164.3341,164.3341,164.0724,164.1073,9694.0
2016-11-22 09:50:00,188.18,188.38,188.11,188.22,7722.0,164.1161,164.2905,164.055,164.1509,7722.0
2016-11-22 09:55:00,188.23,188.34,188.1,188.3,8460.0,164.1597,164.2556,164.0463,164.2207,8460.0
2016-11-22 10:00:00,188.27,188.48,188.1,188.19,10283.0,164.1945,164.3777,164.0463,164.1248,10283.0
2016-11-22 10:05:00,188.18,188.49,188.18,188.35,34067.0,164.1161,164.3864,164.1161,164.2643,34067.0
2016-11-22 10:10:00,188.26,188.32,188.18,188.31,3646.0,164.1858,164.2381,164.1161,164.2294,3646.0
2016-11-22 10:15:00,188.29,188.31,188.14,188.24,3829.0,164.212,164.2294,164.0812,164.1684,3829.0
2016-11-22 10:20:00,188.32,188.32,188.12,188.21,6696.0,164.2381,164.2381,164.0637,164.1422,6696.0
2016-11-22 10:25:00,188.22,188.41,188.17,188.4,4668.0,164.1509,164.3166,164.1073,164.3079,4668.0
2016-11-22 10:30:00,188.33,188.34,188.18,188.31,4100.0,164.2469,164.2556,164.1161,164.2294,4100.0
2016-11-22 10:35:00,188.29,188.42,188.26,188.31,6047.0,164.212,164.3254,164.1858,164.2294,6047.0
2016-11-22 10:40:00,188.34,188.34,188.18,188.23,3600.0,164.2556,164.2556,164.1161,164.1597,3600.0
2016-11-22 10:45:00,188.2,188.21,188.07,188.12,8625.0,164.1335,164.1422,164.0201,164.0637,8625.0
2016-11-22 10:50:00,188.12,188.16,188.03,188.03,5974.0,164.0637,164.0986,163.9852,163.9852,5974.0
2016-11-22 10:55:00,188.08,188.3,188.05,188.17,4430.0,164.0288,164.2207,164.0027,164.1073,4430.0
2016-11-22 11:00:00,188.17,188.37,188.07,188.31,16031.0,164.1073,164.2818,164.0201,164.2294,16031.0
2016-11-22 11:05:00,188.33,188.42,188.18,188.18,7262.0,164.2469,164.3254,164.1161,164.1161,7262.0
2016-11-22 11:10:00,188.18,188.36,188.17,188.27,5503.0,164.1161,164.273,164.1073,164.1945,5503.0
2016-11-22 11:15:00,188.27,188.39,188.17,188.28,15047.0,164.1945,164.2992,164.1073,164.2033,15047.0
2016-11-22 11:20:00,188.27,188.39,188.25,188.39,12341.0,164.1945,164.2992,164.1771,164.2992,12341.0
2016-11-22 11:25:00,188.39,188.42,188.17,188.17,5508.0,164.2992,164.3254,164.1073,164.1073,5508.0
2016-11-22 11:30:00,188.17,188.25,188.05,188.08,13187.0,164.1073,164.1771,164.0027,164.0288,13187.0
2016-11-22 11:35:00,188.08,188.24,188.06,188.13,12868.0,164.0288,164.1684,164.0114,164.0724,12868.0
2016-11-22 11:40:00,188.12,188.15,188.07,188.09,6859.0,164.0637,164.0899,164.0201,164.0376,6859.0
2016-11-22 11:45:00,188.09,188.09,188.0,188.08,8935.0,164.0376,164.0376,163.9591,164.0288,8935.0
2016-11-22 11:50:00,188.06,188.06,187.99,188.01,5270.0,164.0114,164.0114,163.9503,163.9678,5270.0
2016-11-22 11:55:00,188.03,188.03,187.9,187.9,7666.0,163.9852,163.9852,163.8719,163.8719,7666.0
2016-11-22 12:00:00,187.9,187.9,187.81,187.85,5500.0,163.8719,163.8719,163.7934,163.8282,5500.0
2016-11-22 12:05:00,187.83,187.95,187.83,187.95,1685.0,163.8108,163.9155,163.8108,163.9155,1685.0
2016-11-22 12:10:00,187.97,188.04,187.77,187.78,10784.0,163.9329,163.994,163.7585,163.7672,10784.0
2016-11-22 12:15:00,187.79,187.88,187.77,187.85,6282.0,163.7759,163.8544,163.7585,163.8282,6282.0
2016-11-22 12:20:00,187.88,187.92,187.85,187.92,7431.0,163.8544,163.8893,163.8282,163.8893,7431.0
2016-11-22 12:25:00,187.95,188.09,187.92,188.06,5695.0,163.9155,164.0376,163.8893,164.0114,5695.0
2016-11-22 12:30:00,188.06,188.15,187.99,188.13,15088.0,164.0114,164.0899,163.9503,164.0724,15088.0
2016-11-22 12:35:00,188.16,188.16,188.08,188.08,2451.0,164.0986,164.0986,164.0288,164.0288,2451.0
2016-11-22 12:40:00,188.1,188.2,188.1,188.2,3345.0,164.0463,164.1335,164.0463,164.1335,3345.0
2016-11-22 12:45:00,188.22,188.27,188.16,188.19,4050.0,164.1509,164.1945,164.0986,164.1248,4050.0
2016-11-22 12:50:00,188.18,188.18,188.04,188.07,4300.0,164.1161,164.1161,163.994,164.0201,4300.0
2016-11-22 12:55:00,188.03,188.09,188.02,188.03,8087.0,163.9852,164.0376,163.9765,163.9852,8087.0
2016-11-22 13:00:00,188.02,188.08,187.99,188.08,4079.0,163.9765,164.0288,163.9503,164.0288,4079.0
2016-11-22 13:05:00,188.08,188.2,188.08,188.19,4050.0,164.0288,164.1335,164.0288,164.1248,4050.0
2016-11-22 13:10:00,188.19,188.28,188.14,188.14,6001.0,164.1248,164.2033,164.0812,164.0812,6001.0
2016-11-22 13:15:00,188.13,188.16,188.09,188.09,4078.0,164.0724,164.0986,164.0376,164.0376,4078.0
2016-11-22 13:20:00,188.1,188.21,188.0,188.15,13904.0,164.0463,164.1422,163.9591,164.0899,13904.0
2016-11-22 13:25:00,188.17,188.2,188.01,188.04,4928.0,164.1073,164.1335,163.9678,163.994,4928.0
2016-11-22 13:30:00,188.02,188.08,187.96,187.97,11050.0,163.9765,164.0288,163.9242,163.9329,11050.0
2016-11-22 13:35:00,187.95,188.05,187.91,188.02,9193.0,163.9155,164.0027,163.8806,163.9765,9193.0
2016-11-22 13:40:00,188.0,188.0,187.91,187.92,6406.0,163.9591,163.9591,163.8806,163.8893,6406.0
2016-11-22 13:45:00,187.95,188.0,187.95,187.99,8029.0,163.9155,163.9591,163.9155,163.9503,8029.0
2016-11-22 13:50:00,187.97,187.98,187.91,187.92,16857.0,163.9329,163.9416,163.8806,163.8893,16857.0
2016-11-22 13:55:00,187.93,187.97,187.9,187.9,9805.0,163.898,163.9329,163.8719,163.8719,9805.0
2016-11-22 14:00:00,187.91,187.95,187.88,187.9,9995.0,163.8806,163.9155,163.8544,163.8719,9995.0
2016-11-22 14:05:00,187.91,187.97,187.89,187.93,9835.0,163.8806,163.9329,163.8631,163.898,9835.0
2016-11-22 14:10:00,187.92,187.94,187.9,187.93,10265.0,163.8893,163.9067,163.8719,163.898,10265.0
2016-11-22 14:15:00,187.93,188.0,187.9,187.92,9990.0,163.898,163.9591,163.8719,163.8893,9990.0
2016-11-22 14:20:00,187.94,187.96,187.89,187.93,4651.0,163.9067,163.9242,163.8631,163.898,4651.0
2016-11-22 14:25:00,187.93,188.0,187.92,187.95,12615.0,163.898,163.9591,163.8893,163.9155,12615.0
2016-11-22 14:30:00,187.95,187.99,187.91,187.92,9294.0,163.9155,163.9503,163.8806,163.8893,9294.0
2016-11-22 14:35:00,187.92,188.03,187.91,187.99,6576.0,163.8893,163.9852,163.8806,163.9503,6576.0
2016-11-22 14:40:00,187.98,188.09,187.98,188.08,5951.0,163.9416,164.0376,163.9416,164.0288,5951.0
2016-11-22 14:45:00,188.07,188.08,188.01,188.05,5000.0,164.0201,164.0288,163.9678,164.0027,5000.0
2016-11-22 14:50:00,188.05,188.08,188.01,188.06,7030.0,164.0027,164.0288,163.9678,164.0114,7030.0
2016-11-22 14:55:00,188.07,188.09,187.95,187.96,21703.0,164.0201,164.0376,163.9155,163.9242,21703.0
2016-11-22 15:00:00,187.95,187.99,187.77,187.78,10062.0,163.9155,163.9503,163.7585,163.7672,10062.0
2016-11-22 15:05:00,187.77,187.8,187.55,187.6,19483.0,163.7585,163.7846,163.5666,163.6102,19483.0
2016-11-22 15:10:00,187.61,187.65,187.56,187.57,12075.0,163.6189,163.6538,163.5753,163.5841,12075.0
2016-11-22 15:15:00,187.57,187.69,187.55,187.6,14517.0,163.5841,163.6887,163.5666,163.6102,14517.0
2016-11-22 15:20:00,187.6,187.81,187.55,187.77,21960.0,163.6102,163.7934,163.5666,163.7585,21960.0
2016-11-22 15:25:00,187.78,187.86,187.73,187.84,17691.0,163.7672,163.837,163.7236,163.8195,17691.0
2016-11-22 15:30:00,187.86,188.1,187.86,188.1,10449.0,163.837,164.0463,163.837,164.0463,10449.0
2016-11-22 15:35:00,188.1,188.21,188.09,188.18,10334.0,164.0463,164.1422,164.0376,164.1161,10334.0
2016-11-22 15:40:00,188.19,188.2,188.12,188.14,19469.0,164.1248,164.1335,164.0637,164.0812,19469.0
2016-11-22 15:45:00,188.15,188.17,188.0,188.0,30383.0,164.0899,164.1073,163.9591,163.9591,30383.0
2016-11-22 15:50:00,188.02,188.13,188.0,188.1,28347.0,163.9765,164.0724,163.9591,164.0463,28347.0
2016-11-22 15:55:00,188.12,188.23,188.09,188.13,87147.0,164.0637,164.1597,164.0376,164.0724,87147.0
2016-11-23 09:30:00,188.75,188.81,188.18,188.71,26779.0,164.6132,164.6655,164.1161,164.5783,26779.0
2016-11-23 09:35:00,188.71,188.83,188.58,188.69,6875.0,164.5783,164.6829,164.4649,164.5608,6875.0
2016-11-23 09:40:00,188.84,188.95,188.72,188.72,2651.0,164.6917,164.7876,164.587,164.587,2651.0
2016-11-23 09:45:00,188.73,188.73,188.21,188.28,9003.0,164.5957,164.5957,164.1422,164.2033,9003.0
2016-11-23 09:50:00,188.37,188.61,188.05,188.23,4004.0,164.2818,164.4911,164.0027,164.1597,4004.0
2016-11-23 09:55:00,188.19,188.67,188.16,188.48,17472.0,164.1248,164.5434,164.0986,164.3777,17472.0
2016-11-23 10:00:00,188.63,188.9,188.59,188.9,7168.0,164.5085,164.744,164.4736,164.744,7168.0
2016-11-23 10:05:00,188.85,189.1,188.71,189.06,15965.0,164.7004,164.9184,164.5783,164.8835,15965.0
2016-11-23 10:10:00,189.12,189.29,188.8,188.8,9679.0,164.9358,165.0841,164.6568,164.6568,9679.0
2016-11-23 10:15:00,188.76,189.23,188.76,189.19,3165.0,164.6219,165.0318,164.6219,164.9969,3165.0
2016-11-23 10:20:00,189.14,189.23,189.06,189.07,6591.0,164.9533,165.0318,164.8835,164.8922,6591.0
2016-11-23 10:25:00,189.08,189.21,188.92,189.04,10814.0,164.901,165.0143,164.7614,164.8661,10814.0
2016-11-23 10:30:00,189.04,189.26,188.98,189.26,4808.0,164.8661,165.0579,164.8137,165.0579,4808.0
2016-11-23 10:35:00,189.22,189.28,189.15,189.27,2500.0,165.0231,165.0754,164.962,165.0667,2500.0
2016-11-23 10:40:00,189.24,189.61,189.18,189.45,6369.0,165.0405,165.3632,164.9882,165.2236,6369.0
2016-11-23 10:45:00,189.54,189.64,189.41,189.41,9963.0,165.3021,165.3893,165.1888,165.1888,9963.0
2016-11-23 10:50:00,189.39,189.41,189.3,189.39,2698.0,165.1713,165.1888,165.0928,165.1713,2698.0
2016-11-23 10:55:00,189.37,189.69,189.37,189.47,9771.0,165.1539,165.433,165.1539,165.2411,9771.0
2016-11-23 11:00:00,189.49,189.6,189.37,189.55,6311.0,165.2585,165.3545,165.1539,165.3109,6311.0
2016-11-23 11:05:00,189.55,189.94,189.54,189.9,6322.0,165.3109,165.651,165.3021,165.6161,6322.0
2016-11-23 11:10:00,189.83,189.87,189.7,189.78,11858.0,165.5551,165.5899,165.4417,165.5114,11858.0
2016-11-23 11:15:00,189.86,189.86,189.62,189.63,10168.0,165.5812,165.5812,165.3719,165.3806,10168.0
2016-11-23 11:20:00,189.54,189.9,189.53,189.86,9464.0,165.3021,165.6161,165.2934,165.5812,9464.0
2016-11-23 11:25:00,189.86,189.94,189.78,189.91,13679.0,165.5812,165.651,165.5114,165.6248,13679.0
2016-11-23 11:30:00,189.94,189.98,189.79,189.84,9298.0,165.651,165.6859,165.5202,165.5638,9298.0
2016-11-23 11:35:00,189.83,189.99,189.81,189.96,2837.0,165.5551,165.6946,165.5376,165.6684,2837.0
2016-11-23 11:40:00,189.95,189.95,189.68,189.86,5254.0,165.6597,165.6597,165.4242,165.5812,5254.0
2016-11-23 11:45:00,189.82,189.9,189.7,189.85,3111.0,165.5463,165.6161,165.4417,165.5725,3111.0
2016-11-23 11:50:00,189.87,189.91,189.77,189.8,5046.0,165.5899,165.6248,165.5027,165.5289,5046.0
2016-11-23 11:55:00,189.85,189.91,189.82,189.85,7903.0,165.5725,165.6248,165.5463,165.5725,7903.0
2016-11-23 12:00:00,189.85,189.93,189.72,189.77,11594.0,165.5725,165.6423,165.4591,165.5027,11594.0
2016-11-23 12:05:00,189.77,189.82,189.73,189.73,4086.0,165.5027,165.5463,165.4678,165.4678,4086.0
2016-11-23 12:10:00,189.7,189.7,189.63,189.65,5496.0,165.4417,165.4417,165.3806,165.3981,5496.0
2016-11-23 12:15:00,189.65,189.77,189.54,189.55,5379.0,165.3981,165.5027,165.3021,165.3109,5379.0
2016-11-23 12:20:00,189.51,189.57,189.4,189.54,7439.0,165.276,165.3283,165.18,165.3021,7439.0
2016-11-23 12:25:00,189.58,189.66,189.57,189.64,3795.0,165.337,165.4068,165.3283,165.3893,3795.0
2016-11-23 12:30:00,189.64,189.84,189.59,189.71,12662.0,165.3893,165.5638,165.3457,165.4504,12662.0
2016-11-23 12:35:00,189.73,189.76,189.55,189.55,5647.0,165.4678,165.494,165.3109,165.3109,5647.0
2016-11-23 12:40:00,189.55,189.71,189.44,189.71,9070.0,165.3109,165.4504,165.2149,165.4504,9070.0
2016-11-23 12:45:00,189.74,189.78,189.7,189.77,2750.0,165.4766,165.5114,165.4417,165.5027,2750.0
2016-11-23 12:50:00,189.78,189.78,189.54,189.62,2179.0,165.5114,165.5114,165.3021,165.3719,2179.0
2016-11-23 12:55:00,189.56,189.77,189.56,189.76,5572.0,165.3196,165.5027,165.3196,165.494,5572.0
2016-11-23 13:00:00,189.79,189.8,189.71,189.71,4106.0,165.5202,165.5289,165.4504,165.4504,4106.0
2016-11-23 13:05:00,189.73,189.83,189.7,189.83,2064.0,165.4678,165.5551,165.4417,165.5551,2064.0
2016-11-23 13:10:00,189.81,189.81,189.49,189.5,5166.0,165.5376,165.5376,165.2585,165.2673,5166.0
2016-11-23 13:15:00,189.56,189.61,189.5,189.55,4043.0,165.3196,165.3632,165.2673,165.3109,4043.0
2016-11-23 13:20:00,189.55,189.76,189.55,189.76,2410.0,165.3109,165.494,165.3109,165.494,2410.0
2016-11-23 13:25:00,189.78,190.0,189.76,189.97,15842.0,165.5114,165.7033,165.494,165.6772,15842.0
2016-11-23 13:30:00,189.97,189.99,189.89,189.9,8025.0,165.6772,165.6946,165.6074,165.6161,8025.0
2016-11-23 13:35:00,189.9,189.91,189.77,189.88,6981.0,165.6161,165.6248,165.5027,165.5987,6981.0
2016-11-23 13:40:00,189.88,189.96,189.88,189.93,5860.0,165.5987,165.6684,165.5987,165.6423,5860.0
2016-11-23 13:45:00,189.9,189.94,189.84,189.92,5247.0,165.6161,165.651,165.5638,165.6335,5247.0
2016-11-23 13:50:00,189.92,190.0,189.89,189.94,5627.0,165.6335,165.7033,165.6074,165.651,5627.0
2016-11-23 13:55:00,189.97,189.97,189.94,189.97,439.0,165.6772,165.6772,165.651,165.6772,439.0
2016-11-23 14:00:00,189.97,190.05,189.92,190.04,17160.0,165.6772,165.7469,165.6335,165.7382,17160.0
2016-11-23 14:05:00,190.04,190.23,189.97,190.01,12589.0,165.7382,165.9039,165.6772,165.712,12589.0
2016-11-23 14:10:00,189.93,189.93,189.56,189.56,4908.0,165.6423,165.6423,165.3196,165.3196,4908.0
2016-11-23 14:15:00,189.58,189.64,189.57,189.62,3968.0,165.337,165.3893,165.3283,165.3719,3968.0
2016-11-23 14:20:00,189.59,189.87,189.59,189.82,1915.0,165.3457,165.5899,165.3457,165.5463,1915.0
2016-11-23 14:25:00,189.9,189.98,189.79,189.82,5041.0,165.6161,165.6859,165.5202,165.5463,5041.0
2016-11-23 14:30:00,189.7,189.92,189.69,189.92,1982.0,165.4417,165.6335,165.433,165.6335,1982.0
2016-11-23 14:35:00,189.93,189.93,189.61,189.77,8700.0,165.6423,165.6423,165.3632,165.5027,8700.0
2016-11-23 14:40:00,189.83,189.88,189.79,189.85,4205.0,165.5551,165.5987,165.5202,165.5725,4205.0
2016-11-23 14:45:00,189.89,189.97,189.85,189.97,5662.0,165.6074,165.6772,165.5725,165.6772,5662.0
2016-11-23 14:50:00,189.97,190.02,189.87,189.88,8208.0,165.6772,165.7208,165.5899,165.5987,8208.0
2016-11-23 14:55:00,189.87,189.96,189.83,189.95,5151.0,165.5899,165.6684,165.5551,165.6597,5151.0
2016-11-23 15:00:00,189.97,189.98,189.87,189.9,8353.0,165.6772,165.6859,165.5899,165.6161,8353.0
2016-11-23 15:05:00,189.89,190.02,189.88,189.97,3100.0,165.6074,165.7208,165.5987,165.6772,3100.0
2016-11-23 15:10:00,190.0,190.08,189.96,190.03,7821.0,165.7033,165.7731,165.6684,165.7295,7821.0
2016-11-23 15:15:00,190.04,190.05,189.85,189.87,7434.0,165.7382,165.7469,165.5725,165.5899,7434.0
2016-11-23 15:20:00,189.87,189.96,189.86,189.96,5206.0,165.5899,165.6684,165.5812,165.6684,5206.0
2016-11-23 15:25:00,189.96,190.12,189.95,190.11,8135.0,165.6684,165.808,165.6597,165.7992,8135.0
2016-11-23 15:30:00,190.13,190.15,190.06,190.09,6768.0,165.8167,165.8341,165.7556,165.7818,6768.0
2016-11-23 15:35:00,190.1,190.23,190.07,190.2,7777.0,165.7905,165.9039,165.7644,165.8777,7777.0
2016-11-23 15:40:00,190.22,190.29,190.16,190.21,13736.0,165.8952,165.9562,165.8429,165.8865,13736.0
2016-11-23 15:45:00,190.19,190.28,190.18,190.2,12900.0,165.869,165.9475,165.8603,165.8777,12900.0
2016-11-23 15:50:00,190.2,190.2,190.06,190.14,26691.0,165.8777,165.8777,165.7556,165.8254,26691.0
2016-11-23 15:55:00,190.13,190.17,190.06,190.14,53217.0,165.8167,165.8516,165.7556,165.8254,53217.0
2016-11-25 09:30:00,190.62,191.74,190.6,191.11,52503.0,166.244,167.2208,166.2266,166.6714,52503.0
2016-11-25 09:35:00,191.14,191.23,190.77,191.0,46174.0,166.6975,166.776,166.3748,166.5754,46174.0
2016-11-25 09:40:00,191.01,191.19,190.85,191.06,30958.0,166.5842,166.7411,166.4446,166.6278,30958.0
2016-11-25 09:45:00,190.97,191.54,190.88,191.43,11827.0,166.5493,167.0464,166.4708,166.9504,11827.0
2016-11-25 09:50:00,191.45,191.51,191.15,191.43,5822.0,166.9679,167.0202,166.7063,166.9504,5822.0
2016-11-25 09:55:00,191.3,191.44,190.87,191.03,11633.0,166.8371,166.9592,166.4621,166.6016,11633.0
2016-11-25 10:00:00,190.97,191.13,190.9,191.01,8871.0,166.5493,166.6888,166.4882,166.5842,8871.0
2016-11-25 10:05:00,190.92,191.25,190.92,191.09,7572.0,166.5057,166.7935,166.5057,166.6539,7572.0
2016-11-25 10:10:00,191.01,191.22,190.91,191.22,5487.0,166.5842,166.7673,166.4969,166.7673,5487.0
2016-11-25 10:15:00,191.19,191.33,191.03,191.1,7032.0,166.7411,166.8632,166.6016,166.6626,7032.0
2016-11-25 10:20:00,191.16,191.31,191.11,191.28,21430.0,166.715,166.8458,166.6714,166.8196,21430.0
2016-11-25 10:25:00,191.35,191.7,191.27,191.7,4208.0,166.8807,167.1859,166.8109,167.1859,4208.0
2016-11-25 10:30:00,191.64,191.69,191.23,191.24,8094.0,167.1336,167.1772,166.776,166.7847,8094.0
2016-11-25 10:35:00,191.18,191.27,191.16,191.17,8761.0,166.7324,166.8109,166.715,166.7237,8761.0
2016-11-25 10:40:00,191.13,191.19,191.04,191.11,7502.0,166.6888,166.7411,166.6103,166.6714,7502.0
2016-11-25 10:45:00,191.12,191.23,191.06,191.11,20507.0,166.6801,166.776,166.6278,166.6714,20507.0
2016-11-25 10:50:00,191.08,191.35,191.06,191.28,5125.0,166.6452,166.8807,166.6278,166.8196,5125.0
2016-11-25 10:55:00,191.34,191.43,191.23,191.25,5649.0,166.872,166.9504,166.776,166.7935,5649.0
2016-11-25 11:00:00,191.22,191.24,191.06,191.12,2616.0,166.7673,166.7847,166.6278,166.6801,2616.0
2016-11-25 11:05:00,191.16,191.22,191.09,191.2,6968.0,166.715,166.7673,166.6539,166.7499,6968.0
2016-11-25 11:10:00,191.22,191.45,191.21,191.27,10860.0,166.7673,166.9679,166.7586,166.8109,10860.0
2016-11-25 11:15:00,191.22,191.32,191.16,191.32,6782.0,166.7673,166.8545,166.715,166.8545,6782.0
2016-11-25 11:20:00,191.21,191.34,191.19,191.29,2800.0,166.7586,166.872,166.7411,166.8284,2800.0
2016-11-25 11:25:00,191.32,191.4,191.26,191.35,4974.0,166.8545,166.9243,166.8022,166.8807,4974.0
2016-11-25 11:30:00,191.29,191.37,191.26,191.37,1310.0,166.8284,166.8981,166.8022,166.8981,1310.0
2016-11-25 11:35:00,191.37,191.6,191.34,191.59,13487.0,166.8981,167.0987,166.872,167.09,13487.0
2016-11-25 11:40:00,191.59,191.84,191.58,191.76,30942.0,167.09,167.308,167.0813,167.2382,30942.0
2016-11-25 11:45:00,191.66,191.84,191.66,191.73,4979.0,167.151,167.308,167.151,167.2121,4979.0
2016-11-25 11:50:00,191.73,191.75,191.6,191.67,3497.0,167.2121,167.2295,167.0987,167.1598,3497.0
2016-11-25 11:55:00,191.65,191.8,191.48,191.53,4881.0,167.1423,167.2731,166.9941,167.0377,4881.0
2016-11-25 12:00:00,191.53,191.53,191.38,191.5,5604.0,167.0377,167.0377,166.9068,167.0115,5604.0
2016-11-25 12:05:00,191.48,191.51,191.46,191.48,2165.0,166.9941,167.0202,166.9766,166.9941,2165.0
2016-11-25 12:10:00,191.48,191.51,191.34,191.44,7162.0,166.9941,167.0202,166.872,166.9592,7162.0
2016-11-25 12:15:00,191.45,191.45,191.37,191.37,2400.0,166.9679,166.9679,166.8981,166.8981,2400.0
2016-11-25 12:20:00,191.37,191.37,191.29,191.33,2662.0,166.8981,166.8981,166.8284,166.8632,2662.0
2016-11-25 12:25:00,191.3,191.4,191.29,191.38,6745.0,166.8371,166.9243,166.8284,166.9068,6745.0
2016-11-25 12:30:00,191.38,191.4,191.3,191.4,3166.0,166.9068,166.9243,166.8371,166.9243,3166.0
2016-11-25 12:35:00,191.41,191.43,191.3,191.33,8613.0,166.933,166.9504,166.8371,166.8632,8613.0
2016-11-25 12:40:00,191.36,191.43,191.36,191.42,6902.0,166.8894,166.9504,166.8894,166.9417,6902.0
2016-11-25 12:45:00,191.47,191.53,191.36,191.46,8186.0,166.9853,167.0377,166.8894,166.9766,8186.0
2016-11-25 12:50:00,191.45,191.64,191.38,191.64,18507.0,166.9679,167.1336,166.9068,167.1336,18507.0
2016-11-25 12:55:00,191.66,191.66,191.29,191.41,51101.0,167.151,167.151,166.8284,166.933,51101.0
2016-11-28 09:30:00,190.58,191.15,190.42,191.03,38690.0,166.2091,166.7063,166.0696,166.6016,38690.0
2016-11-28 09:35:00,190.98,191.0,190.67,190.8,19908.0,166.558,166.5754,166.2876,166.401,19908.0
2016-11-28 09:40:00,190.8,190.93,190.66,190.88,13243.0,166.401,166.5144,166.2789,166.4708,13243.0
2016-11-28 09:45:00,190.81,190.88,190.73,190.82,15851.0,166.4097,166.4708,166.34,166.4185,15851.0
2016-11-28 09:50:00,190.81,190.89,190.75,190.84,20478.0,166.4097,166.4795,166.3574,166.4359,20478.0
2016-11-28 09:55:00,190.78,190.86,190.69,190.72,9284.0,166.3836,166.4533,166.3051,166.3312,9284.0
2016-11-28 10:00:00,190.69,190.83,190.68,190.83,20534.0,166.3051,166.4272,166.2964,166.4272,20534.0
2016-11-28 10:05:00,190.8,190.83,190.75,190.78,11668.0,166.401,166.4272,166.3574,166.3836,11668.0
2016-11-28 10:10:00,190.78,190.82,190.7,190.82,21557.0,166.3836,166.4185,166.3138,166.4185,21557.0
2016-11-28 10:15:00,190.77,190.8,190.7,190.74,6550.0,166.3748,166.401,166.3138,166.3487,6550.0
2016-11-28 10:20:00,190.73,190.82,190.65,190.79,15280.0,166.34,166.4185,166.2702,166.3923,15280.0
2016-11-28 10:25:00,190.76,190.82,190.7,190.75,14037.0,166.3661,166.4185,166.3138,166.3574,14037.0
2016-11-28 10:30:00,190.77,191.03,190.76,190.87,25190.0,166.3748,166.6016,166.3661,166.4621,25190.0
2016-11-28 10:35:00,190.85,190.86,190.74,190.76,21061.0,166.4446,166.4533,166.3487,166.3661,21061.0
2016-11-28 10:40:00,190.75,190.76,190.68,190.72,34384.0,166.3574,166.3661,166.2964,166.3312,34384.0
2016-11-28 10:45:00,190.68,190.75,190.33,190.34,31351.0,166.2964,166.3574,165.9911,165.9998,31351.0
2016-11-28 10:50:00,190.33,190.42,190.19,190.19,23046.0,165.9911,166.0696,165.869,165.869,23046.0
2016-11-28 10:55:00,190.16,190.18,189.78,189.82,25401.0,165.8429,165.8603,165.5114,165.5463,25401.0
2016-11-28 11:00:00,189.81,190.07,189.78,190.06,12196.0,165.5376,165.7644,165.5114,165.7556,12196.0
2016-11-28 11:05:00,190.05,190.1,189.79,190.04,21581.0,165.7469,165.7905,165.5202,165.7382,21581.0
2016-11-28 11:10:00,190.03,190.04,189.9,190.02,14300.0,165.7295,165.7382,165.6161,165.7208,14300.0
2016-11-28 11:15:00,189.95,190.04,189.92,189.99,13044.0,165.6597,165.7382,165.6335,165.6946,13044.0
2016-11-28 11:20:00,189.99,190.02,189.92,189.94,15513.0,165.6946,165.7208,165.6335,165.651,15513.0
2016-11-28 11:25:00,189.98,190.17,189.94,189.98,19220.0,165.6859,165.8516,165.651,165.6859,19220.0
2016-11-28 11:30:00,190.01,190.03,189.94,190.02,7387.0,165.712,165.7295,165.651,165.7208,7387.0
2016-11-28 11:35:00,190.02,190.04,189.93,189.93,40191.0,165.7208,165.7382,165.6423,165.6423,40191.0
2016-11-28 11:40:00,189.97,190.02,189.79,189.8,23374.0,165.6772,165.7208,165.5202,165.5289,23374.0
2016-11-28 11:45:00,189.76,189.8,189.62,189.64,8291.0,165.494,165.5289,165.3719,165.3893,8291.0
2016-11-28 11:50:00,189.63,189.67,189.56,189.57,4900.0,165.3806,165.4155,165.3196,165.3283,4900.0
2016-11-28 11:55:00,189.55,189.66,189.49,189.64,23400.0,165.3109,165.4068,165.2585,165.3893,23400.0
2016-11-28 12:00:00,189.64,189.74,189.6,189.72,11764.0,165.3893,165.4766,165.3545,165.4591,11764.0
2016-11-28 12:05:00,189.69,190.09,189.68,190.01,8300.0,165.433,165.7818,165.4242,165.712,8300.0
2016-11-28 12:10:00,190.06,190.13,190.01,190.03,6718.0,165.7556,165.8167,165.712,165.7295,6718.0
2016-11-28 12:15:00,190.04,190.06,189.79,189.91,11173.0,165.7382,165.7556,165.5202,165.6248,11173.0
2016-11-28 12:20:00,189.92,190.17,189.92,190.13,10199.0,165.6335,165.8516,165.6335,165.8167,10199.0
2016-11-28 12:25:00,190.16,190.36,190.16,190.2,12879.0,165.8429,166.0173,165.8429,165.8777,12879.0
2016-11-28 12:30:00,190.26,190.31,190.1,190.1,9405.0,165.9301,165.9737,165.7905,165.7905,9405.0
2016-11-28 12:35:00,190.17,190.21,189.94,189.99,8966.0,165.8516,165.8865,165.651,165.6946,8966.0
2016-11-28 12:40:00,190.01,190.06,189.97,190.06,12795.0,165.712,165.7556,165.6772,165.7556,12795.0
2016-11-28 12:45:00,190.05,190.14,190.0,190.14,10986.0,165.7469,165.8254,165.7033,165.8254,10986.0
2016-11-28 12:50:00,190.15,190.15,190.05,190.08,4200.0,165.8341,165.8341,165.7469,165.7731,4200.0
2016-11-28 12:55:00,190.07,190.25,190.07,190.2,16912.0,165.7644,165.9213,165.7644,165.8777,16912.0
2016-11-28 13:00:00,190.17,190.19,189.97,190.03,18429.0,165.8516,165.869,165.6772,165.7295,18429.0
2016-11-28 13:05:00,189.96,190.04,189.96,190.0,7358.0,165.6684,165.7382,165.6684,165.7033,7358.0
2016-11-28 13:10:00,190.01,190.06,189.97,190.0,21605.0,165.712,165.7556,165.6772,165.7033,21605.0
2016-11-28 13:15:00,190.0,190.03,189.95,190.02,7921.0,165.7033,165.7295,165.6597,165.7208,7921.0
2016-11-28 13:20:00,190.04,190.05,189.97,189.99,4900.0,165.7382,165.7469,165.6772,165.6946,4900.0
2016-11-28 13:25:00,189.96,190.06,189.96,190.01,5730.0,165.6684,165.7556,165.6684,165.712,5730.0
2016-11-28 13:30:00,190.02,190.05,189.98,189.99,9050.0,165.7208,165.7469,165.6859,165.6946,9050.0
2016-11-28 13:35:00,189.99,190.05,189.99,190.04,5800.0,165.6946,165.7469,165.6946,165.7382,5800.0
2016-11-28 13:40:00,190.0,190.04,189.98,190.0,3815.0,165.7033,165.7382,165.6859,165.7033,3815.0
2016-11-28 13:45:00,190.0,190.02,189.98,190.02,10748.0,165.7033,165.7208,165.6859,165.7208,10748.0
2016-11-28 13:50:00,190.03,190.06,190.0,190.0,6991.0,165.7295,165.7556,165.7033,165.7033,6991.0
2016-11-28 13:55:00,190.0,190.03,189.98,190.0,12061.0,165.7033,165.7295,165.6859,165.7033,12061.0
2016-11-28 14:00:00,190.01,190.02,189.95,190.01,11454.0,165.712,165.7208,165.6597,165.712,11454.0
2016-11-28 14:05:00,190.01,190.2,190.0,190.15,6272.0,165.712,165.8777,165.7033,165.8341,6272.0
2016-11-28 14:10:00,190.15,190.24,190.13,190.24,7863.0,165.8341,165.9126,165.8167,165.9126,7863.0
2016-11-28 14:15:00,190.22,190.27,190.15,190.2,3285.0,165.8952,165.9388,165.8341,165.8777,3285.0
2016-11-28 14:20:00,190.22,190.22,190.13,190.18,6466.0,165.8952,165.8952,165.8167,165.8603,6466.0
2016-11-28 14:25:00,190.17,190.23,190.17,190.21,8895.0,165.8516,165.9039,165.8516,165.8865,8895.0
2016-11-28 14:30:00,190.21,190.36,190.19,190.33,7036.0,165.8865,166.0173,165.869,165.9911,7036.0
2016-11-28 14:35:00,190.32,190.38,190.32,190.34,6901.0,165.9824,166.0347,165.9824,165.9998,6901.0
2016-11-28 14:40:00,190.33,190.34,190.17,190.18,8142.0,165.9911,165.9998,165.8516,165.8603,8142.0
2016-11-28 14:45:00,190.19,190.22,190.18,190.2,10419.0,165.869,165.8952,165.8603,165.8777,10419.0
2016-11-28 14:50:00,190.2,190.26,190.18,190.26,7401.0,165.8777,165.9301,165.8603,165.9301,7401.0
2016-11-28 14:55:00,190.25,190.26,190.18,190.19,13747.0,165.9213,165.9301,165.8603,165.869,13747.0
2016-11-28 15:00:00,190.2,190.27,190.16,190.2,14999.0,165.8777,165.9388,165.8429,165.8777,14999.0
2016-11-28 15:05:00,190.21,190.24,190.15,190.19,18661.0,165.8865,165.9126,165.8341,165.869,18661.0
2016-11-28 15:10:00,190.19,190.22,190.15,190.19,7153.0,165.869,165.8952,165.8341,165.869,7153.0
2016-11-28 15:15:00,190.18,190.18,190.01,190.08,18381.0,165.8603,165.8603,165.712,165.7731,18381.0
2016-11-28 15:20:00,190.08,190.08,189.95,189.98,21373.0,165.7731,165.7731,165.6597,165.6859,21373.0
2016-11-28 15:25:00,190.0,190.17,189.98,190.06,51752.0,165.7033,165.8516,165.6859,165.7556,51752.0
2016-11-28 15:30:00,190.1,190.14,190.02,190.13,14659.0,165.7905,165.8254,165.7208,165.8167,14659.0
2016-11-28 15:35:00,190.13,190.19,190.11,190.13,14350.0,165.8167,165.869,165.7992,165.8167,14350.0
2016-11-28 15:40:00,190.13,190.16,190.03,190.05,32654.0,165.8167,165.8429,165.7295,165.7469,32654.0
2016-11-28 15:45:00,189.97,190.16,189.97,190.15,61277.0,165.6772,165.8429,165.6772,165.8341,61277.0
2016-11-28 15:50:00,190.15,190.25,190.06,190.19,64319.0,165.8341,165.9213,165.7556,165.869,64319.0
2016-11-28 15:55:00,190.18,190.19,190.01,190.02,82750.0,165.8603,165.869,165.712,165.7208,82750.0
2016-11-29 09:30:00,190.0,190.35,190.0,190.26,21250.0,165.7033,166.0086,165.7033,165.9301,21250.0
2016-11-29 09:35:00,190.27,190.66,190.0,190.6,14532.0,165.9388,166.2789,165.7033,166.2266,14532.0
2016-11-29 09:40:00,190.57,190.71,190.12,190.47,19066.0,166.2004,166.3225,165.808,166.1132,19066.0
2016-11-29 09:45:00,190.59,190.59,190.27,190.29,10103.0,166.2179,166.2179,165.9388,165.9562,10103.0
2016-11-29 09:50:00,190.24,190.59,190.17,190.28,19654.0,165.9126,166.2179,165.8516,165.9475,19654.0
2016-11-29 09:55:00,190.28,190.35,190.0,190.17,16549.0,165.9475,166.0086,165.7033,165.8516,16549.0
2016-11-29 10:00:00,190.23,190.31,190.09,190.13,7955.0,165.9039,165.9737,165.7818,165.8167,7955.0
2016-11-29 10:05:00,190.04,190.44,190.04,190.3,13226.0,165.7382,166.087,165.7382,165.965,13226.0
2016-11-29 10:10:00,190.3,190.33,190.1,190.19,2503.0,165.965,165.9911,165.7905,165.869,2503.0
2016-11-29 10:15:00,190.23,190.39,190.15,190.23,9155.0,165.9039,166.0434,165.8341,165.9039,9155.0
2016-11-29 10:20:00,190.26,190.3,190.11,190.19,7873.0,165.9301,165.965,165.7992,165.869,7873.0
2016-11-29 10:25:00,190.15,190.28,190.15,190.23,5997.0,165.8341,165.9475,165.8341,165.9039,5997.0
2016-11-29 10:30:00,190.22,190.46,190.2,190.22,9376.0,165.8952,166.1045,165.8777,165.8952,9376.0
2016-11-29 10:35:00,190.22,190.3,190.19,190.3,5335.0,165.8952,165.965,165.869,165.965,5335.0
2016-11-29 10:40:00,190.3,190.4,190.22,190.33,16588.0,165.965,166.0522,165.8952,165.9911,16588.0
2016-11-29 10:45:00,190.33,190.66,190.28,190.65,6238.0,165.9911,166.2789,165.9475,166.2702,6238.0
2016-11-29 10:50:00,190.65,190.96,190.59,190.96,6804.0,166.2702,166.5406,166.2179,166.5406,6804.0
2016-11-29 10:55:00,190.99,191.06,190.8,191.06,10665.0,166.5667,166.6278,166.401,166.6278,10665.0
2016-11-29 11:00:00,191.08,191.19,190.81,190.91,13754.0,166.6452,166.7411,166.4097,166.4969,13754.0
2016-11-29 11:05:00,190.84,190.85,190.65,190.81,5316.0,166.4359,166.4446,166.2702,166.4097,5316.0
2016-11-29 11:10:00,190.78,190.8,190.61,190.66,2900.0,166.3836,166.401,166.2353,166.2789,2900.0
2016-11-29 11:15:00,190.66,190.67,190.36,190.36,10821.0,166.2789,166.2876,166.0173,166.0173,10821.0
2016-11-29 11:20:00,190.33,190.39,190.23,190.28,7722.0,165.9911,166.0434,165.9039,165.9475,7722.0
2016-11-29 11:25:00,190.3,190.53,190.26,190.52,10695.0,165.965,166.1655,165.9301,166.1568,10695.0
2016-11-29 11:30:00,190.53,190.63,190.48,190.62,2949.0,166.1655,166.2528,166.1219,166.244,2949.0
2016-11-29 11:35:00,190.66,190.78,190.53,190.56,6175.0,166.2789,166.3836,166.1655,166.1917,6175.0
2016-11-29 11:40:00,190.56,190.83,190.56,190.83,18805.0,166.1917,166.4272,166.1917,166.4272,18805.0
2016-11-29 11:45:00,190.78,191.01,190.76,191.01,8919.0,166.3836,166.5842,166.3661,166.5842,8919.0
2016-11-29 11:50:00,190.96,191.06,190.78,190.88,7311.0,166.5406,166.6278,166.3836,166.4708,7311.0
2016-11-29 11:55:00,190.84,191.01,190.84,190.99,8966.0,166.4359,166.5842,166.4359,166.5667,8966.0
2016-11-29 12:00:00,191.02,191.05,190.88,190.98,7587.0,166.5929,166.619,166.4708,166.558,7587.0
2016-11-29 12:05:00,191.05,191.1,190.9,191.1,4600.0,166.619,166.6626,166.4882,166.6626,4600.0
2016-11-29 12:10:00,191.05,191.19,191.01,191.14,6154.0,166.619,166.7411,166.5842,166.6975,6154.0
2016-11-29 12:15:00,191.11,191.16,191.06,191.11,17199.0,166.6714,166.715,166.6278,166.6714,17199.0
2016-11-29 12:20:00,191.12,191.16,191.07,191.16,3445.0,166.6801,166.715,166.6365,166.715,3445.0
2016-11-29 12:25:00,191.09,191.09,190.86,190.86,3705.0,166.6539,166.6539,166.4533,166.4533,3705.0
2016-11-29 12:30:00,190.86,190.91,190.75,190.81,4760.0,166.4533,166.4969,166.3574,166.4097,4760.0
2016-11-29 12:35:00,190.84,190.98,190.7,190.72,3394.0,166.4359,166.558,166.3138,166.3312,3394.0
2016-11-29 12:40:00,190.75,190.9,190.69,190.9,4788.0,166.3574,166.4882,166.3051,166.4882,4788.0
2016-11-29 12:45:00,190.84,190.94,190.74,190.87,7347.0,166.4359,166.5231,166.3487,166.4621,7347.0
2016-11-29 12:50:00,190.89,191.04,190.89,190.94,7002.0,166.4795,166.6103,166.4795,166.5231,7002.0
2016-11-29 12:55:00,190.94,191.12,190.93,191.08,2078.0,166.5231,166.6801,166.5144,166.6452,2078.0
2016-11-29 13:00:00,191.12,191.2,190.98,191.03,5362.0,166.6801,166.7499,166.558,166.6016,5362.0
2016-11-29 13:05:00,191.03,191.13,191.01,191.13,1200.0,166.6016,166.6888,166.5842,166.6888,1200.0
2016-11-29 13:10:00,191.13,191.17,191.11,191.13,1602.0,166.6888,166.7237,166.6714,166.6888,1602.0
2016-11-29 13:15:00,191.08,191.13,191.01,191.01,3109.0,166.6452,166.6888,166.5842,166.5842,3109.0
2016-11-29 13:20:00,191.03,191.09,190.96,190.96,3247.0,166.6016,166.6539,166.5406,166.5406,3247.0
2016-11-29 13:25:00,190.99,191.05,190.88,190.88,4672.0,166.5667,166.619,166.4708,166.4708,4672.0
2016-11-29 13:30:00,190.92,190.98,190.81,190.98,3400.0,166.5057,166.558,166.4097,166.558,3400.0
2016-11-29 13:35:00,190.99,191.13,190.95,191.03,4234.0,166.5667,166.6888,166.5318,166.6016,4234.0
2016-11-29 13:40:00,191.0,191.2,191.0,191.14,3600.0,166.5754,166.7499,166.5754,166.6975,3600.0
2016-11-29 13:45:00,191.12,191.18,191.04,191.13,4944.0,166.6801,166.7324,166.6103,166.6888,4944.0
2016-11-29 13:50:00,191.11,191.13,191.05,191.09,3893.0,166.6714,166.6888,166.619,166.6539,3893.0
2016-11-29 13:55:00,191.1,191.2,191.09,191.12,3400.0,166.6626,166.7499,166.6539,166.6801,3400.0
2016-11-29 14:00:00,191.16,191.25,191.15,191.25,3858.0,166.715,166.7935,166.7063,166.7935,3858.0
2016-11-29 14:05:00,191.26,191.35,191.12,191.12,22588.0,166.8022,166.8807,166.6801,166.6801,22588.0
2016-11-29 14:10:00,191.15,191.15,190.92,190.99,3215.0,166.7063,166.7063,166.5057,166.5667,3215.0
2016-11-29 14:15:00,190.98,190.98,190.88,190.9,4856.0,166.558,166.558,166.4708,166.4882,4856.0
2016-11-29 14:20:00,190.89,190.93,190.83,190.86,2630.0,166.4795,166.5144,166.4272,166.4533,2630.0
2016-11-29 14:25:00,190.88,190.9,190.78,190.79,3137.0,166.4708,166.4882,166.3836,166.3923,3137.0
2016-11-29 14:30:00,190.83,190.98,190.79,190.98,4379.0,166.4272,166.558,166.3923,166.558,4379.0
2016-11-29 14:35:00,190.93,190.99,190.87,190.99,16674.0,166.5144,166.5667,166.4621,166.5667,16674.0
2016-11-29 14:40:00,190.96,190.99,190.9,190.93,3458.0,166.5406,166.5667,166.4882,166.5144,3458.0
2016-11-29 14:45:00,190.93,190.95,190.79,190.79,4893.0,166.5144,166.5318,166.3923,166.3923,4893.0
2016-11-29 14:50:00,190.8,190.8,190.55,190.59,7887.0,166.401,166.401,166.183,166.2179,7887.0
2016-11-29 14:55:00,190.61,190.63,190.45,190.45,3620.0,166.2353,166.2528,166.0958,166.0958,3620.0
2016-11-29 15:00:00,190.52,190.54,190.4,190.43,45839.0,166.1568,166.1743,166.0522,166.0783,45839.0
2016-11-29 15:05:00,190.43,190.52,190.4,190.45,11442.0,166.0783,166.1568,166.0522,166.0958,11442.0
2016-11-29 15:10:00,190.42,190.45,190.3,190.33,20152.0,166.0696,166.0958,165.965,165.9911,20152.0
2016-11-29 15:15:00,190.31,190.56,190.31,190.4,8008.0,165.9737,166.1917,165.9737,166.0522,8008.0
2016-11-29 15:20:00,190.39,190.44,190.29,190.41,11240.0,166.0434,166.087,165.9562,166.0609,11240.0
2016-11-29 15:25:00,190.4,190.48,190.34,190.35,17332.0,166.0522,166.1219,165.9998,166.0086,17332.0
2016-11-29 15:30:00,190.33,190.48,190.17,190.37,11080.0,165.9911,166.1219,165.8516,166.026,11080.0
2016-11-29 15:35:00,190.42,190.46,190.11,190.11,9463.0,166.0696,166.1045,165.7992,165.7992,9463.0
2016-11-29 15:40:00,190.16,190.28,190.13,190.19,11924.0,165.8429,165.9475,165.8167,165.869,11924.0
2016-11-29 15:45:00,190.18,190.32,190.0,190.14,18773.0,165.8603,165.9824,165.7033,165.8254,18773.0
2016-11-29 15:50:00,190.15,190.35,190.14,190.31,21276.0,165.8341,166.0086,165.8254,165.9737,21276.0
2016-11-29 15:55:00,190.29,190.38,190.13,190.28,51463.0,165.9562,166.0347,165.8167,165.9475,51463.0
2016-11-30 09:30:00,191.5,192.09,190.78,191.29,20690.0,167.0115,167.5261,166.3836,166.8284,20690.0
2016-11-30 09:35:00,191.24,191.84,191.06,191.16,12460.0,166.7847,167.308,166.6278,166.715,12460.0
2016-11-30 09:40:00,191.28,191.85,191.26,191.59,18054.0,166.8196,167.3167,166.8022,167.09,18054.0
2016-11-30 09:45:00,191.67,191.85,191.62,191.67,9352.0,167.1598,167.3167,167.1162,167.1598,9352.0
2016-11-30 09:50:00,191.7,191.9,191.44,191.75,28037.0,167.1859,167.3603,166.9592,167.2295,28037.0
2016-11-30 09:55:00,191.75,191.8,191.37,191.49,16946.0,167.2295,167.2731,166.8981,167.0028,16946.0
2016-11-30 10:00:00,191.51,191.82,191.47,191.69,6974.0,167.0202,167.2906,166.9853,167.1772,6974.0
2016-11-30 10:05:00,191.67,191.9,191.61,191.87,10363.0,167.1598,167.3603,167.1074,167.3342,10363.0
2016-11-30 10:10:00,191.84,191.99,191.81,191.91,11712.0,167.308,167.4388,167.2819,167.3691,11712.0
2016-11-30 10:15:00,191.89,191.92,191.56,191.75,11793.0,167.3516,167.3778,167.0638,167.2295,11793.0
2016-11-30 10:20:00,191.81,191.85,191.37,191.37,12126.0,167.2819,167.3167,166.8981,166.8981,12126.0
2016-11-30 10:25:00,191.36,191.72,191.33,191.54,4218.0,166.8894,167.2034,166.8632,167.0464,4218.0
2016-11-30 10:30:00,191.67,191.79,191.52,191.74,9360.0,167.1598,167.2644,167.0289,167.2208,9360.0
2016-11-30 10:35:00,191.68,191.8,191.47,191.78,6101.0,167.1685,167.2731,166.9853,167.2557,6101.0
2016-11-30 10:40:00,191.78,191.89,191.6,191.89,4813.0,167.2557,167.3516,167.0987,167.3516,4813.0
2016-11-30 10:45:00,191.88,191.88,191.54,191.72,10863.0,167.3429,167.3429,167.0464,167.2034,10863.0
2016-11-30 10:50:00,191.74,191.82,191.67,191.72,7930.0,167.2208,167.2906,167.1598,167.2034,7930.0
2016-11-30 10:55:00,191.72,192.0,191.66,191.85,16196.0,167.2034,167.4476,167.151,167.3167,16196.0
2016-11-30 11:00:00,191.83,191.89,191.64,191.83,7058.0,167.2993,167.3516,167.1336,167.2993,7058.0
2016-11-30 11:05:00,191.83,192.0,191.69,191.92,15076.0,167.2993,167.4476,167.1772,167.3778,15076.0
2016-11-30 11:10:00,191.88,191.97,191.76,191.96,11746.0,167.3429,167.4214,167.2382,167.4127,11746.0
2016-11-30 11:15:00,191.96,192.5,191.92,192.44,13958.0,167.4127,167.8836,167.3778,167.8313,13958.0
2016-11-30 11:20:00,192.44,192.56,192.36,192.36,7551.0,167.8313,167.9359,167.7615,167.7615,7551.0
2016-11-30 11:25:00,192.31,192.32,192.08,192.11,7948.0,167.7179,167.7266,167.5173,167.5435,7948.0
2016-11-30 11:30:00,192.06,192.1,191.66,191.81,8844.0,167.4999,167.5348,167.151,167.2819,8844.0
2016-11-30 11:35:00,191.8,192.43,191.77,192.25,27914.0,167.2731,167.8226,167.247,167.6656,27914.0
2016-11-30 11:40:00,192.14,192.21,191.89,192.13,15987.0,167.5697,167.6307,167.3516,167.5609,15987.0
2016-11-30 11:45:00,192.2,192.2,191.81,192.17,16993.0,167.622,167.622,167.2819,167.5958,16993.0
2016-11-30 11:50:00,192.15,192.26,191.97,192.15,10960.0,167.5784,167.6743,167.4214,167.5784,10960.0
2016-11-30 11:55:00,192.11,192.29,192.03,192.18,7145.0,167.5435,167.7005,167.4737,167.6045,7145.0
2016-11-30 12:00:00,192.01,192.23,191.86,191.94,19499.0,167.4563,167.6481,167.3255,167.3952,19499.0
2016-11-30 12:05:00,191.97,191.98,191.71,191.76,6115.0,167.4214,167.4301,167.1946,167.2382,6115.0
2016-11-30 12:10:00,191.76,191.8,191.42,191.42,12298.0,167.2382,167.2731,166.9417,166.9417,12298.0
2016-11-30 12:15:00,191.43,191.43,191.24,191.34,10951.0,166.9504,166.9504,166.7847,166.872,10951.0
2016-11-30 12:20:00,191.39,191.64,191.29,191.35,15242.0,166.9156,167.1336,166.8284,166.8807,15242.0
2016-11-30 12:25:00,191.35,191.43,191.28,191.36,6058.0,166.8807,166.9504,166.8196,166.8894,6058.0
2016-11-30 12:30:00,191.4,191.65,191.32,191.55,8355.0,166.9243,167.1423,166.8545,167.0551,8355.0
2016-11-30 12:35:00,191.55,191.92,191.54,191.78,5400.0,167.0551,167.3778,167.0464,167.2557,5400.0
2016-11-30 12:40:00,191.91,191.91,191.76,191.89,5400.0,167.3691,167.3691,167.2382,167.3516,5400.0
2016-11-30 12:45:00,191.83,191.89,191.59,191.67,5980.0,167.2993,167.3516,167.09,167.1598,5980.0
2016-11-30 12:50:00,191.72,191.83,191.4,191.49,9938.0,167.2034,167.2993,166.9243,167.0028,9938.0
2016-11-30 12:55:00,191.44,191.81,191.4,191.7,5327.0,166.9592,167.2819,166.9243,167.1859,5327.0
2016-11-30 13:00:00,191.72,191.79,191.63,191.73,5026.0,167.2034,167.2644,167.1249,167.2121,5026.0
2016-11-30 13:05:00,191.82,192.04,191.77,191.85,8979.0,167.2906,167.4824,167.247,167.3167,8979.0
2016-11-30 13:10:00,191.86,191.95,191.85,191.94,6129.0,167.3255,167.404,167.3167,167.3952,6129.0
2016-11-30 13:15:00,191.89,191.96,191.86,191.92,4592.0,167.3516,167.4127,167.3255,167.3778,4592.0
2016-11-30 13:20:00,191.89,192.09,191.84,192.08,6237.0,167.3516,167.5261,167.308,167.5173,6237.0
2016-11-30 13:25:00,192.02,192.25,192.01,192.23,6864.0,167.465,167.6656,167.4563,167.6481,6864.0
2016-11-30 13:30:00,192.15,192.32,192.13,192.3,2801.0,167.5784,167.7266,167.5609,167.7092,2801.0
2016-11-30 13:35:00,192.31,192.32,192.14,192.14,5641.0,167.7179,167.7266,167.5697,167.5697,5641.0
2016-11-30 13:40:00,192.11,192.15,191.95,192.01,4236.0,167.5435,167.5784,167.404,167.4563,4236.0
2016-11-30 13:45:00,192.0,192.33,191.99,192.31,5255.0,167.4476,167.7354,167.4388,167.7179,5255.0
2016-11-30 13:50:00,192.28,192.29,192.13,192.23,8351.0,167.6918,167.7005,167.5609,167.6481,8351.0
2016-11-30 13:55:00,192.25,192.29,192.15,192.18,4129.0,167.6656,167.7005,167.5784,167.6045,4129.0
2016-11-30 14:00:00,192.16,192.16,191.93,192.1,5088.0,167.5871,167.5871,167.3865,167.5348,5088.0
2016-11-30 14:05:00,192.03,192.08,191.6,191.77,12688.0,167.4737,167.5173,167.0987,167.247,12688.0
2016-11-30 14:10:00,191.72,191.79,191.6,191.66,2871.0,167.2034,167.2644,167.0987,167.151,2871.0
2016-11-30 14:15:00,191.65,191.77,191.59,191.68,2756.0,167.1423,167.247,167.09,167.1685,2756.0
2016-11-30 14:20:00,191.68,191.86,191.57,191.84,11513.0,167.1685,167.3255,167.0725,167.308,11513.0
2016-11-30 14:25:00,191.82,191.97,191.67,191.75,5063.0,167.2906,167.4214,167.1598,167.2295,5063.0
2016-11-30 14:30:00,191.79,191.79,191.5,191.51,3307.0,167.2644,167.2644,167.0115,167.0202,3307.0
2016-11-30 14:35:00,191.5,191.51,191.36,191.48,11929.0,167.0115,167.0202,166.8894,166.9941,11929.0
2016-11-30 14:40:00,191.42,191.42,191.23,191.25,3678.0,166.9417,166.9417,166.776,166.7935,3678.0
2016-11-30 14:45:00,191.25,191.27,191.15,191.24,7640.0,166.7935,166.8109,166.7063,166.7847,7640.0
2016-11-30 14:50:00,191.22,191.35,191.17,191.23,6240.0,166.7673,166.8807,166.7237,166.776,6240.0
2016-11-30 14:55:00,191.24,191.25,191.11,191.11,3321.0,166.7847,166.7935,166.6714,166.6714,3321.0
2016-11-30 15:00:00,191.18,191.62,191.11,191.61,19256.0,166.7324,167.1162,166.6714,167.1074,19256.0
2016-11-30 15:05:00,191.54,191.82,191.37,191.67,48258.0,167.0464,167.2906,166.8981,167.1598,48258.0
2016-11-30 15:10:00,191.7,191.99,191.65,191.78,24792.0,167.1859,167.4388,167.1423,167.2557,24792.0
2016-11-30 15:15:00,191.76,191.9,191.65,191.76,7924.0,167.2382,167.3603,167.1423,167.2382,7924.0
2016-11-30 15:20:00,191.7,191.99,191.69,191.91,10648.0,167.1859,167.4388,167.1772,167.3691,10648.0
2016-11-30 15:25:00,191.9,192.02,191.87,192.01,12086.0,167.3603,167.465,167.3342,167.4563,12086.0
2016-11-30 15:30:00,191.96,192.01,191.77,191.77,14550.0,167.4127,167.4563,167.247,167.247,14550.0
2016-11-30 15:35:00,191.75,192.58,191.75,192.13,81441.0,167.2295,167.9534,167.2295,167.5609,81441.0
2016-11-30 15:40:00,192.14,192.25,192.11,192.18,16471.0,167.5697,167.6656,167.5435,167.6045,16471.0
2016-11-30 15:45:00,192.18,192.21,192.05,192.1,26067.0,167.6045,167.6307,167.4912,167.5348,26067.0
2016-11-30 15:50:00,192.11,192.11,191.95,192.08,24244.0,167.5435,167.5435,167.404,167.5173,24244.0
2016-11-30 15:55:00,192.07,192.13,191.73,191.78,101953.0,167.5086,167.5609,167.2121,167.2557,101953.0
2016-12-01 09:30:00,192.0,192.6,192.0,192.29,42157.0,167.4476,167.9708,167.4476,167.7005,42157.0
2016-12-01 09:35:00,192.41,192.98,192.37,192.98,19366.0,167.8051,168.3022,167.7702,168.3022,19366.0
2016-12-01 09:40:00,192.89,192.99,192.56,192.7,11861.0,168.2237,168.311,167.9359,168.058,11861.0
2016-12-01 09:45:00,192.7,193.31,192.68,192.97,21479.0,168.058,168.59,168.0406,168.2935,21479.0
2016-12-01 09:50:00,193.03,193.31,192.87,192.92,10507.0,168.3458,168.59,168.2063,168.2499,10507.0
2016-12-01 09:55:00,192.85,193.5,192.71,193.44,17098.0,168.1889,168.7557,168.0668,168.7034,17098.0
2016-12-01 10:00:00,193.45,193.65,193.2,193.65,9629.0,168.7121,168.8866,168.4941,168.8866,9629.0
2016-12-01 10:05:00,193.55,193.69,193.49,193.69,13834.0,168.7993,168.9214,168.747,168.9214,13834.0
2016-12-01 10:10:00,193.6,193.75,193.49,193.74,10308.0,168.843,168.9738,168.747,168.9651,10308.0
2016-12-01 10:15:00,193.74,193.74,193.54,193.58,9599.0,168.9651,168.9651,168.7906,168.8255,9599.0
2016-12-01 10:20:00,193.68,193.74,193.45,193.47,9531.0,168.9127,168.9651,168.7121,168.7296,9531.0
2016-12-01 10:25:00,193.5,193.86,193.5,193.67,16731.0,168.7557,169.0697,168.7557,168.904,16731.0
2016-12-01 10:30:00,193.63,193.63,193.2,193.59,15555.0,168.8691,168.8691,168.4941,168.8342,15555.0
2016-12-01 10:35:00,193.52,193.88,193.41,193.67,17728.0,168.7732,169.0871,168.6773,168.904,17728.0
2016-12-01 10:40:00,193.64,193.73,193.31,193.51,20099.0,168.8778,168.9563,168.59,168.7645,20099.0
2016-12-01 10:45:00,193.56,193.71,193.19,193.21,14501.0,168.8081,168.9389,168.4854,168.5028,14501.0
2016-12-01 10:50:00,193.19,193.39,193.1,193.3,9482.0,168.4854,168.6598,168.4069,168.5813,9482.0
2016-12-01 10:55:00,193.26,193.37,192.84,192.84,34028.0,168.5464,168.6424,168.1801,168.1801,34028.0
2016-12-01 11:00:00,192.83,192.88,192.67,192.67,10044.0,168.1714,168.215,168.0319,168.0319,10044.0
2016-12-01 11:05:00,192.7,193.11,192.6,192.98,27922.0,168.058,168.4156,167.9708,168.3022,27922.0
2016-12-01 11:10:00,193.02,193.29,192.53,192.59,53988.0,168.3371,168.5726,167.9098,167.9621,53988.0
2016-12-01 11:15:00,192.6,192.72,192.07,192.72,36886.0,167.9708,168.0755,167.5086,168.0755,36886.0
2016-12-01 11:20:00,192.6,193.81,192.58,193.53,38051.0,167.9708,169.0261,167.9534,168.7819,38051.0
2016-12-01 11:25:00,193.33,193.34,192.67,192.83,44022.0,168.6075,168.6162,168.0319,168.1714,44022.0
2016-12-01 11:30:00,192.83,193.36,192.72,193.13,17033.0,168.1714,168.6336,168.0755,168.4331,17033.0
2016-12-01 11:35:00,193.13,193.13,192.73,192.82,14552.0,168.4331,168.4331,168.0842,168.1627,14552.0
2016-12-01 11:40:00,192.75,192.82,192.48,192.57,6464.0,168.1017,168.1627,167.8662,167.9447,6464.0
2016-12-01 11:45:00,192.47,192.91,192.45,192.83,6290.0,167.8575,168.2412,167.84,168.1714,6290.0
2016-12-01 11:50:00,192.84,192.9,192.5,192.5,6412.0,168.1801,168.2325,167.8836,167.8836,6412.0
2016-12-01 11:55:00,192.58,192.64,192.28,192.36,6065.0,167.9534,168.0057,167.6918,167.7615,6065.0
2016-12-01 12:00:00,192.41,192.65,192.29,192.47,9461.0,167.8051,168.0144,167.7005,167.8575,9461.0
2016-12-01 12:05:00,192.45,192.5,192.17,192.29,14770.0,167.84,167.8836,167.5958,167.7005,14770.0
2016-12-01 12:10:00,192.34,192.91,192.34,192.87,5551.0,167.7441,168.2412,167.7441,168.2063,5551.0
2016-12-01 12:15:00,192.87,193.33,192.87,193.25,16831.0,168.2063,168.6075,168.2063,168.5377,16831.0
2016-12-01 12:20:00,193.18,193.32,193.14,193.2,15171.0,168.4767,168.5988,168.4418,168.4941,15171.0
2016-12-01 12:25:00,193.21,193.34,193.14,193.15,11512.0,168.5028,168.6162,168.4418,168.4505,11512.0
2016-12-01 12:30:00,193.2,193.22,193.0,193.14,24684.0,168.4941,168.5115,168.3197,168.4418,24684.0
2016-12-01 12:35:00,193.12,193.12,193.0,193.0,5322.0,168.4243,168.4243,168.3197,168.3197,5322.0
2016-12-01 12:40:00,193.0,193.13,192.97,193.0,12699.0,168.3197,168.4331,168.2935,168.3197,12699.0
2016-12-01 12:45:00,193.03,193.08,192.8,192.81,10481.0,168.3458,168.3895,168.1453,168.154,10481.0
2016-12-01 12:50:00,192.85,192.92,192.76,192.87,5155.0,168.1889,168.2499,168.1104,168.2063,5155.0
2016-12-01 12:55:00,192.83,192.88,192.56,192.75,13460.0,168.1714,168.215,167.9359,168.1017,13460.0
2016-12-01 13:00:00,192.8,192.99,192.68,192.83,18870.0,168.1453,168.311,168.0406,168.1714,18870.0
2016-12-01 13:05:00,192.79,192.79,192.42,192.42,8381.0,168.1365,168.1365,167.8139,167.8139,8381.0
2016-12-01 13:10:00,192.52,192.57,192.28,192.4,9974.0,167.9011,167.9447,167.6918,167.7964,9974.0
2016-12-01 13:15:00,192.4,192.42,192.25,192.35,6361.0,167.7964,167.8139,167.6656,167.7528,6361.0
2016-12-01 13:20:00,192.3,192.43,192.14,192.33,19905.0,167.7092,167.8226,167.5697,167.7354,19905.0
2016-12-01 13:25:00,192.35,192.76,192.32,192.43,13157.0,167.7528,168.1104,167.7266,167.8226,13157.0
2016-12-01 13:30:00,192.29,192.38,192.2,192.29,6749.0,167.7005,167.779,167.622,167.7005,6749.0
2016-12-01 13:35:00,192.26,192.66,192.26,192.58,11048.0,167.6743,168.0232,167.6743,167.9534,11048.0
2016-12-01 13:40:00,192.57,192.9,192.57,192.79,13949.0,167.9447,168.2325,167.9447,168.1365,13949.0
2016-12-01 13:45:00,192.8,192.9,192.66,192.66,15687.0,168.1453,168.2325,168.0232,168.0232,15687.0
2016-12-01 13:50:00,192.67,192.67,192.15,192.39,10399.0,168.0319,168.0319,167.5784,167.7877,10399.0
2016-12-01 13:55:00,192.4,192.49,192.08,192.12,18738.0,167.7964,167.8749,167.5173,167.5522,18738.0
2016-12-01 14:00:00,192.12,192.47,192.12,192.47,11056.0,167.5522,167.8575,167.5522,167.8575,11056.0
2016-12-01 14:05:00,192.37,192.44,192.22,192.3,7666.0,167.7702,167.8313,167.6394,167.7092,7666.0
2016-12-01 14:10:00,192.32,192.32,192.14,192.24,8675.0,167.7266,167.7266,167.5697,167.6569,8675.0
2016-12-01 14:15:00,192.16,192.38,192.07,192.31,12701.0,167.5871,167.779,167.5086,167.7179,12701.0
2016-12-01 14:20:00,192.27,192.33,192.19,192.21,4250.0,167.683,167.7354,167.6133,167.6307,4250.0
2016-12-01 14:25:00,192.21,192.39,192.21,192.39,5598.0,167.6307,167.7877,167.6307,167.7877,5598.0
2016-12-01 14:30:00,192.39,192.52,192.28,192.45,9959.0,167.7877,167.9011,167.6918,167.84,9959.0
2016-12-01 14:35:00,192.51,192.67,192.48,192.5,7797.0,167.8923,168.0319,167.8662,167.8836,7797.0
2016-12-01 14:40:00,192.49,192.63,192.46,192.61,6337.0,167.8749,167.997,167.8487,167.9796,6337.0
2016-12-01 14:45:00,192.53,192.62,192.38,192.39,15236.0,167.9098,167.9883,167.779,167.7877,15236.0
2016-12-01 14:50:00,192.39,192.66,192.36,192.65,11122.0,167.7877,168.0232,167.7615,168.0144,11122.0
2016-12-01 14:55:00,192.62,192.71,192.54,192.55,8199.0,167.9883,168.0668,167.9185,167.9272,8199.0
2016-12-01 15:00:00,192.55,192.67,192.51,192.54,14476.0,167.9272,168.0319,167.8923,167.9185,14476.0
2016-12-01 15:05:00,192.54,192.54,192.37,192.44,7433.0,167.9185,167.9185,167.7702,167.8313,7433.0
2016-12-01 15:10:00,192.46,192.51,192.37,192.51,10810.0,167.8487,167.8923,167.7702,167.8923,10810.0
2016-12-01 15:15:00,192.52,192.59,192.29,192.3,10087.0,167.9011,167.9621,167.7005,167.7092,10087.0
2016-12-01 15:20:00,192.25,192.33,192.25,192.26,22481.0,167.6656,167.7354,167.6656,167.6743,22481.0
2016-12-01 15:25:00,192.26,192.41,192.25,192.32,12159.0,167.6743,167.8051,167.6656,167.7266,12159.0
2016-12-01 15:30:00,192.3,192.37,192.2,192.31,12635.0,167.7092,167.7702,167.622,167.7179,12635.0
2016-12-01 15:35:00,192.31,192.39,192.26,192.3,29324.0,167.7179,167.7877,167.6743,167.7092,29324.0
2016-12-01 15:40:00,192.29,192.29,192.16,192.17,28635.0,167.7005,167.7005,167.5871,167.5958,28635.0
2016-12-01 15:45:00,192.17,192.17,192.0,192.07,53492.0,167.5958,167.5958,167.4476,167.5086,53492.0
2016-12-01 15:50:00,192.07,192.38,192.07,192.35,47960.0,167.5086,167.779,167.5086,167.7528,47960.0
2016-12-01 15:55:00,192.34,192.39,192.24,192.29,82254.0,167.7441,167.7877,167.6569,167.7005,82254.0
2016-12-02 09:30:00,192.1,192.7,192.1,192.51,28542.0,167.5348,168.058,167.5348,167.8923,28542.0
2016-12-02 09:35:00,192.51,192.96,192.19,192.64,14282.0,167.8923,168.2848,167.6133,168.0057,14282.0
2016-12-02 09:40:00,192.74,192.83,192.32,192.36,10848.0,168.0929,168.1714,167.7266,167.7615,10848.0
2016-12-02 09:45:00,192.32,192.48,192.23,192.32,8561.0,167.7266,167.8662,167.6481,167.7266,8561.0
2016-12-02 09:50:00,192.48,192.5,192.27,192.34,10175.0,167.8662,167.8836,167.683,167.7441,10175.0
2016-12-02 09:55:00,192.39,192.87,192.39,192.84,18611.0,167.7877,168.2063,167.7877,168.1801,18611.0
2016-12-02 10:00:00,193.0,193.38,192.6,192.73,22713.0,168.3197,168.6511,167.9708,168.0842,22713.0
2016-12-02 10:05:00,192.7,193.12,192.7,192.91,17941.0,168.058,168.4243,168.058,168.2412,17941.0
2016-12-02 10:10:00,192.88,193.25,192.86,193.23,15478.0,168.215,168.5377,168.1976,168.5203,15478.0
2016-12-02 10:15:00,193.24,193.27,192.78,192.87,69964.0,168.529,168.5552,168.1278,168.2063,69964.0
2016-12-02 10:20:00,192.91,193.07,192.62,192.86,37286.0,168.2412,168.3807,167.9883,168.1976,37286.0
2016-12-02 10:25:00,192.84,193.13,192.79,192.93,14098.0,168.1801,168.4331,168.1365,168.2586,14098.0
2016-12-02 10:30:00,192.94,193.04,192.71,192.75,17798.0,168.2674,168.3546,168.0668,168.1017,17798.0
2016-12-02 10:35:00,192.81,193.32,192.75,193.31,36564.0,168.154,168.5988,168.1017,168.59,36564.0
2016-12-02 10:40:00,193.32,193.55,193.28,193.55,12132.0,168.5988,168.7993,168.5639,168.7993,12132.0
2016-12-02 10:45:00,193.48,193.62,193.37,193.51,12693.0,168.7383,168.8604,168.6424,168.7645,12693.0
2016-12-02 10:50:00,193.47,193.56,193.45,193.5,1927.0,168.7296,168.8081,168.7121,168.7557,1927.0
2016-12-02 10:55:00,193.47,193.65,193.47,193.61,9885.0,168.7296,168.8866,168.7296,168.8517,9885.0
2016-12-02 11:00:00,193.54,193.56,193.13,193.24,27055.0,168.7906,168.8081,168.4331,168.529,27055.0
2016-12-02 11:05:00,193.24,193.42,193.0,193.1,21572.0,168.529,168.686,168.3197,168.4069,21572.0
2016-12-02 11:10:00,193.16,193.23,193.08,193.19,11558.0,168.4592,168.5203,168.3895,168.4854,11558.0
2016-12-02 11:15:00,193.15,193.4,193.14,193.4,6084.0,168.4505,168.6685,168.4418,168.6685,6084.0
2016-12-02 11:20:00,193.51,193.64,193.23,193.25,5930.0,168.7645,168.8778,168.5203,168.5377,5930.0
2016-12-02 11:25:00,193.06,193.33,193.06,193.22,4129.0,168.372,168.6075,168.372,168.5115,4129.0
2016-12-02 11:30:00,193.23,193.28,193.14,193.16,1853.0,168.5203,168.5639,168.4418,168.4592,1853.0
2016-12-02 11:35:00,193.18,193.29,193.14,193.28,6906.0,168.4767,168.5726,168.4418,168.5639,6906.0
2016-12-02 11:40:00,193.28,193.48,193.21,193.26,3537.0,168.5639,168.7383,168.5028,168.5464,3537.0
2016-12-02 11:45:00,193.2,193.39,193.17,193.29,4820.0,168.4941,168.6598,168.4679,168.5726,4820.0
2016-12-02 11:50:00,193.32,193.42,193.23,193.41,5272.0,168.5988,168.686,168.5203,168.6773,5272.0
2016-12-02 11:55:00,193.42,193.45,193.23,193.25,4942.0,168.686,168.7121,168.5203,168.5377,4942.0
2016-12-02 12:00:00,193.2,193.24,192.91,193.0,6086.0,168.4941,168.529,168.2412,168.3197,6086.0
2016-12-02 12:05:00,193.0,193.1,192.96,193.0,4100.0,168.3197,168.4069,168.2848,168.3197,4100.0
2016-12-02 12:10:00,192.95,193.01,192.86,192.99,3507.0,168.2761,168.3284,168.1976,168.311,3507.0
2016-12-02 12:15:00,192.92,192.96,192.81,192.86,4564.0,168.2499,168.2848,168.154,168.1976,4564.0
2016-12-02 12:20:00,192.92,192.97,192.87,192.95,936.0,168.2499,168.2935,168.2063,168.2761,936.0
2016-12-02 12:25:00,192.93,192.94,192.82,192.89,3506.0,168.2586,168.2674,168.1627,168.2237,3506.0
2016-12-02 12:30:00,192.88,192.97,192.83,192.97,4213.0,168.215,168.2935,168.1714,168.2935,4213.0
2016-12-02 12:35:00,192.91,192.94,192.69,192.69,6966.0,168.2412,168.2674,168.0493,168.0493,6966.0
2016-12-02 12:40:00,192.71,192.82,192.69,192.77,5622.0,168.0668,168.1627,168.0493,168.1191,5622.0
2016-12-02 12:45:00,192.74,192.91,192.7,192.87,11645.0,168.0929,168.2412,168.058,168.2063,11645.0
2016-12-02 12:50:00,192.83,192.91,192.63,192.74,11011.0,168.1714,168.2412,167.997,168.0929,11011.0
2016-12-02 12:55:00,192.69,193.02,192.67,192.95,7100.0,168.0493,168.3371,168.0319,168.2761,7100.0
2016-12-02 13:00:00,192.9,192.93,192.64,192.84,6722.0,168.2325,168.2586,168.0057,168.1801,6722.0
2016-12-02 13:05:00,192.84,192.87,192.72,192.79,7507.0,168.1801,168.2063,168.0755,168.1365,7507.0
2016-12-02 13:10:00,192.74,192.81,192.56,192.57,11443.0,168.0929,168.154,167.9359,167.9447,11443.0
2016-12-02 13:15:00,192.61,192.78,192.56,192.56,11883.0,167.9796,168.1278,167.9359,167.9359,11883.0
2016-12-02 13:20:00,192.52,192.62,192.52,192.53,2144.0,167.9011,167.9883,167.9011,167.9098,2144.0
2016-12-02 13:25:00,192.53,192.59,192.38,192.4,7349.0,167.9098,167.9621,167.779,167.7964,7349.0
2016-12-02 13:30:00,192.36,192.52,192.36,192.43,4165.0,167.7615,167.9011,167.7615,167.8226,4165.0
2016-12-02 13:35:00,192.38,192.48,192.38,192.45,7344.0,167.779,167.8662,167.779,167.84,7344.0
2016-12-02 13:40:00,192.45,192.53,192.45,192.52,8413.0,167.84,167.9098,167.84,167.9011,8413.0
2016-12-02 13:45:00,192.54,192.56,192.47,192.47,2373.0,167.9185,167.9359,167.8575,167.8575,2373.0
2016-12-02 13:50:00,192.47,192.73,192.47,192.7,18297.0,167.8575,168.0842,167.8575,168.058,18297.0
2016-12-02 13:55:00,192.7,192.7,192.53,192.56,3800.0,168.058,168.058,167.9098,167.9359,3800.0
2016-12-02 14:00:00,192.59,192.6,192.47,192.6,5927.0,167.9621,167.9708,167.8575,167.9708,5927.0
2016-12-02 14:05:00,192.61,192.61,192.46,192.52,6804.0,167.9796,167.9796,167.8487,167.9011,6804.0
2016-12-02 14:10:00,192.51,192.6,192.47,192.57,4874.0,167.8923,167.9708,167.8575,167.9447,4874.0
2016-12-02 14:15:00,192.51,192.64,192.51,192.56,5562.0,167.8923,168.0057,167.8923,167.9359,5562.0
2016-12-02 14:20:00,192.59,192.63,192.46,192.47,15100.0,167.9621,167.997,167.8487,167.8575,15100.0
2016-12-02 14:25:00,192.49,192.52,192.41,192.52,7037.0,167.8749,167.9011,167.8051,167.9011,7037.0
2016-12-02 14:30:00,192.47,192.54,192.44,192.49,5754.0,167.8575,167.9185,167.8313,167.8749,5754.0
2016-12-02 14:35:00,192.5,192.64,192.47,192.56,30199.0,167.8836,168.0057,167.8575,167.9359,30199.0
2016-12-02 14:40:00,192.52,192.55,192.47,192.55,5882.0,167.9011,167.9272,167.8575,167.9272,5882.0
2016-12-02 14:45:00,192.52,192.54,192.45,192.51,4150.0,167.9011,167.9185,167.84,167.8923,4150.0
2016-12-02 14:50:00,192.51,192.52,192.44,192.44,3568.0,167.8923,167.9011,167.8313,167.8313,3568.0
2016-12-02 14:55:00,192.48,192.52,192.42,192.49,2100.0,167.8662,167.9011,167.8139,167.8749,2100.0
2016-12-02 15:00:00,192.49,192.57,192.41,192.54,6528.0,167.8749,167.9447,167.8051,167.9185,6528.0
2016-12-02 15:05:00,192.55,192.59,192.5,192.53,7787.0,167.9272,167.9621,167.8836,167.9098,7787.0
2016-12-02 15:10:00,192.5,192.51,192.46,192.46,8532.0,167.8836,167.8923,167.8487,167.8487,8532.0
2016-12-02 15:15:00,192.46,192.49,192.42,192.45,8187.0,167.8487,167.8749,167.8139,167.84,8187.0
2016-12-02 15:20:00,192.49,192.51,192.45,192.5,5473.0,167.8749,167.8923,167.84,167.8836,5473.0
2016-12-02 15:25:00,192.51,192.75,192.5,192.75,5123.0,167.8923,168.1017,167.8836,168.1017,5123.0
2016-12-02 15:30:00,192.7,193.03,192.7,192.95,16067.0,168.058,168.3458,168.058,168.2761,16067.0
2016-12-02 15:35:00,192.95,192.95,192.82,192.87,46901.0,168.2761,168.2761,168.1627,168.2063,46901.0
2016-12-02 15:40:00,192.87,192.93,192.85,192.85,17820.0,168.2063,168.2586,168.1889,168.1889,17820.0
2016-12-02 15:45:00,192.82,192.93,192.82,192.91,40510.0,168.1627,168.2586,168.1627,168.2412,40510.0
2016-12-02 15:50:00,192.9,192.93,192.81,192.86,24491.0,168.2325,168.2586,168.154,168.1976,24491.0
2016-12-02 15:55:00,192.86,192.92,192.68,192.78,52852.0,168.1976,168.2499,168.0406,168.1278,52852.0
2016-12-05 09:30:00,193.7,193.78,193.22,193.22,18145.0,168.9302,168.9999,168.5115,168.5115,18145.0
2016-12-05 09:35:00,193.21,193.42,193.0,193.27,8614.0,168.5028,168.686,168.3197,168.5552,8614.0
2016-12-05 09:40:00,193.19,193.38,193.1,193.17,5517.0,168.4854,168.6511,168.4069,168.4679,5517.0
2016-12-05 09:45:00,193.22,193.77,193.22,193.75,13580.0,168.5115,168.9912,168.5115,168.9738,13580.0
2016-12-05 09:50:00,193.76,194.45,193.74,194.45,14627.0,168.9825,169.5843,168.9651,169.5843,14627.0
2016-12-05 09:55:00,194.27,194.79,194.27,194.59,20863.0,169.4273,169.8808,169.4273,169.7064,20863.0
2016-12-05 10:00:00,194.6,194.95,194.55,194.66,29709.0,169.7151,170.0203,169.6715,169.7674,29709.0
2016-12-05 10:05:00,194.67,194.78,194.17,194.31,34976.0,169.7761,169.8721,169.3401,169.4622,34976.0
2016-12-05 10:10:00,194.27,194.65,194.26,194.43,19251.0,169.4273,169.7587,169.4186,169.5668,19251.0
2016-12-05 10:15:00,194.38,194.5,194.26,194.33,11424.0,169.5232,169.6279,169.4186,169.4796,11424.0
2016-12-05 10:20:00,194.3,194.39,194.15,194.18,11052.0,169.4534,169.5319,169.3226,169.3488,11052.0
2016-12-05 10:25:00,194.23,194.29,194.11,194.22,12565.0,169.3924,169.4447,169.2877,169.3837,12565.0
2016-12-05 10:30:00,194.22,194.48,194.1,194.15,9671.0,169.3837,169.6104,169.279,169.3226,9671.0
2016-12-05 10:35:00,194.15,194.24,194.14,194.2,3926.0,169.3226,169.4011,169.3139,169.3662,3926.0
2016-12-05 10:40:00,194.16,194.24,194.14,194.15,6626.0,169.3313,169.4011,169.3139,169.3226,6626.0
2016-12-05 10:45:00,194.14,194.15,193.86,194.01,15584.0,169.3139,169.3226,169.0697,169.2005,15584.0
2016-12-05 10:50:00,193.93,194.02,193.86,193.96,11943.0,169.1308,169.2092,169.0697,169.1569,11943.0
2016-12-05 10:55:00,193.95,194.0,193.94,193.99,21081.0,169.1482,169.1918,169.1395,169.1831,21081.0
2016-12-05 11:00:00,193.97,193.99,193.89,193.96,12587.0,169.1656,169.1831,169.0959,169.1569,12587.0
2016-12-05 11:05:00,193.99,194.03,193.9,194.03,21913.0,169.1831,169.218,169.1046,169.218,21913.0
2016-12-05 11:10:00,193.98,194.05,193.93,194.0,11068.0,169.1744,169.2354,169.1308,169.1918,11068.0
2016-12-05 11:15:00,194.0,194.12,193.99,194.08,8487.0,169.1918,169.2965,169.1831,169.2616,8487.0
2016-12-05 11:20:00,194.05,194.06,193.97,194.06,8822.0,169.2354,169.2441,169.1656,169.2441,8822.0
2016-12-05 11:25:00,194.03,194.16,193.96,193.99,14517.0,169.218,169.3313,169.1569,169.1831,14517.0
2016-12-05 11:30:00,193.96,194.04,193.94,193.95,3474.0,169.1569,169.2267,169.1395,169.1482,3474.0
2016-12-05 11:35:00,193.97,194.05,193.95,194.02,8218.0,169.1656,169.2354,169.1482,169.2092,8218.0
2016-12-05 11:40:00,194.01,194.04,193.98,194.04,3209.0,169.2005,169.2267,169.1744,169.2267,3209.0
2016-12-05 11:45:00,194.07,194.08,194.01,194.02,4922.0,169.2529,169.2616,169.2005,169.2092,4922.0
2016-12-05 11:50:00,194.03,194.12,194.0,194.05,7167.0,169.218,169.2965,169.1918,169.2354,7167.0
2016-12-05 11:55:00,194.04,194.09,194.0,194.07,7199.0,169.2267,169.2703,169.1918,169.2529,7199.0
2016-12-05 12:00:00,194.12,194.12,194.0,194.04,14670.0,169.2965,169.2965,169.1918,169.2267,14670.0
2016-12-05 12:05:00,194.04,194.12,194.02,194.06,9708.0,169.2267,169.2965,169.2092,169.2441,9708.0
2016-12-05 12:10:00,194.09,194.14,194.06,194.11,5711.0,169.2703,169.3139,169.2441,169.2877,5711.0
2016-12-05 12:15:00,194.1,194.3,194.09,194.26,5193.0,169.279,169.4534,169.2703,169.4186,5193.0
2016-12-05 12:20:00,194.24,194.38,194.19,194.37,16837.0,169.4011,169.5232,169.3575,169.5145,16837.0
2016-12-05 12:25:00,194.31,194.41,194.28,194.28,7400.0,169.4622,169.5494,169.436,169.436,7400.0
2016-12-05 12:30:00,194.3,194.34,194.23,194.31,10720.0,169.4534,169.4883,169.3924,169.4622,10720.0
2016-12-05 12:35:00,194.35,194.35,194.07,194.07,4469.0,169.497,169.497,169.2529,169.2529,4469.0
2016-12-05 12:40:00,194.05,194.16,194.02,194.08,4750.0,169.2354,169.3313,169.2092,169.2616,4750.0
2016-12-05 12:45:00,194.14,194.3,194.09,194.3,3459.0,169.3139,169.4534,169.2703,169.4534,3459.0
2016-12-05 12:50:00,194.24,194.31,194.18,194.2,4706.0,169.4011,169.4622,169.3488,169.3662,4706.0
2016-12-05 12:55:00,194.22,194.26,194.1,194.26,7070.0,169.3837,169.4186,169.279,169.4186,7070.0
2016-12-05 13:00:00,194.24,194.38,194.17,194.29,6594.0,169.4011,169.5232,169.3401,169.4447,6594.0
2016-12-05 13:05:00,194.29,194.45,194.25,194.4,14342.0,169.4447,169.5843,169.4098,169.5407,14342.0
2016-12-05 13:10:00,194.43,194.58,194.37,194.58,6948.0,169.5668,169.6976,169.5145,169.6976,6948.0
2016-12-05 13:15:00,194.59,194.59,194.42,194.48,5241.0,169.7064,169.7064,169.5581,169.6104,5241.0
2016-12-05 13:20:00,194.49,194.49,194.34,194.37,6100.0,169.6191,169.6191,169.4883,169.5145,6100.0
2016-12-05 13:25:00,194.4,194.59,194.39,194.49,4783.0,169.5407,169.7064,169.5319,169.6191,4783.0
2016-12-05 13:30:00,194.51,194.54,194.38,194.46,6270.0,169.6366,169.6628,169.5232,169.593,6270.0
2016-12-05 13:35:00,194.44,194.56,194.4,194.5,16558.0,169.5755,169.6802,169.5407,169.6279,16558.0
2016-12-05 13:40:00,194.51,194.61,194.5,194.58,1927.0,169.6366,169.7238,169.6279,169.6976,1927.0
2016-12-05 13:45:00,194.56,194.56,194.46,194.51,27102.0,169.6802,169.6802,169.593,169.6366,27102.0
2016-12-05 13:50:00,194.49,194.52,194.44,194.45,4033.0,169.6191,169.6453,169.5755,169.5843,4033.0
2016-12-05 13:55:00,194.48,194.51,194.47,194.51,3575.0,169.6104,169.6366,169.6017,169.6366,3575.0
2016-12-05 14:00:00,194.46,194.46,194.34,194.39,5100.0,169.593,169.593,169.4883,169.5319,5100.0
2016-12-05 14:05:00,194.41,194.49,194.39,194.44,7260.0,169.5494,169.6191,169.5319,169.5755,7260.0
2016-12-05 14:10:00,194.43,194.44,194.36,194.39,10133.0,169.5668,169.5755,169.5058,169.5319,10133.0
2016-12-05 14:15:00,194.37,194.42,194.31,194.34,14471.0,169.5145,169.5581,169.4622,169.4883,14471.0
2016-12-05 14:20:00,194.35,194.38,194.3,194.32,2727.0,169.497,169.5232,169.4534,169.4709,2727.0
2016-12-05 14:25:00,194.32,194.37,194.21,194.26,3762.0,169.4709,169.5145,169.375,169.4186,3762.0
2016-12-05 14:30:00,194.27,194.39,194.19,194.35,5477.0,169.4273,169.5319,169.3575,169.497,5477.0
2016-12-05 14:35:00,194.29,194.39,194.27,194.39,11924.0,169.4447,169.5319,169.4273,169.5319,11924.0
2016-12-05 14:40:00,194.41,194.45,194.3,194.35,5066.0,169.5494,169.5843,169.4534,169.497,5066.0
2016-12-05 14:45:00,194.35,194.36,194.3,194.35,2410.0,169.497,169.5058,169.4534,169.497,2410.0
2016-12-05 14:50:00,194.31,194.39,194.29,194.32,5655.0,169.4622,169.5319,169.4447,169.4709,5655.0
2016-12-05 14:55:00,194.36,194.39,194.3,194.38,4336.0,169.5058,169.5319,169.4534,169.5232,4336.0
2016-12-05 15:00:00,194.4,194.45,194.26,194.3,19932.0,169.5407,169.5843,169.4186,169.4534,19932.0
2016-12-05 15:05:00,194.28,194.35,194.25,194.33,5427.0,169.436,169.497,169.4098,169.4796,5427.0
2016-12-05 15:10:00,194.31,194.41,194.29,194.39,5543.0,169.4622,169.5494,169.4447,169.5319,5543.0
2016-12-05 15:15:00,194.38,194.44,194.36,194.38,5906.0,169.5232,169.5755,169.5058,169.5232,5906.0
2016-12-05 15:20:00,194.38,194.58,194.37,194.56,9450.0,169.5232,169.6976,169.5145,169.6802,9450.0
2016-12-05 15:25:00,194.59,194.68,194.53,194.67,7869.0,169.7064,169.7848,169.654,169.7761,7869.0
2016-12-05 15:30:00,194.65,194.7,194.6,194.63,15165.0,169.7587,169.8023,169.7151,169.7412,15165.0
2016-12-05 15:35:00,194.64,194.68,194.56,194.56,25611.0,169.75,169.7848,169.6802,169.6802,25611.0
2016-12-05 15:40:00,194.52,194.64,194.52,194.59,17478.0,169.6453,169.75,169.6453,169.7064,17478.0
2016-12-05 15:45:00,194.59,194.6,194.49,194.52,28110.0,169.7064,169.7151,169.6191,169.6453,28110.0
2016-12-05 15:50:00,194.52,194.59,194.43,194.54,25181.0,169.6453,169.7064,169.5668,169.6628,25181.0
2016-12-05 15:55:00,194.54,194.55,194.4,194.49,52548.0,169.6628,169.6715,169.5407,169.6191,52548.0
2016-12-06 09:30:00,194.36,194.46,193.26,193.96,22818.0,169.5058,169.593,168.5464,169.1569,22818.0
2016-12-06 09:35:00,193.85,194.33,193.76,194.02,5544.0,169.061,169.4796,168.9825,169.2092,5544.0
2016-12-06 09:40:00,193.8,193.85,193.57,193.57,6643.0,169.0174,169.061,168.8168,168.8168,6643.0
2016-12-06 09:45:00,193.61,193.74,193.19,193.25,10922.0,168.8517,168.9651,168.4854,168.5377,10922.0
2016-12-06 09:50:00,193.32,193.49,192.84,192.87,5471.0,168.5988,168.747,168.1801,168.2063,5471.0
2016-12-06 09:55:00,192.85,192.99,192.32,192.58,23080.0,168.1889,168.311,167.7266,167.9534,23080.0
2016-12-06 10:00:00,192.67,192.91,192.67,192.86,4768.0,168.0319,168.2412,168.0319,168.1976,4768.0
2016-12-06 10:05:00,192.76,193.07,192.66,192.66,19664.0,168.1104,168.3807,168.0232,168.0232,19664.0
2016-12-06 10:10:00,192.76,192.83,192.42,192.82,22914.0,168.1104,168.1714,167.8139,168.1627,22914.0
2016-12-06 10:15:00,192.8,193.0,192.6,192.62,18685.0,168.1453,168.3197,167.9708,167.9883,18685.0
2016-12-06 10:20:00,192.65,193.03,192.65,192.87,10309.0,168.0144,168.3458,168.0144,168.2063,10309.0
2016-12-06 10:25:00,192.82,192.82,192.52,192.63,9239.0,168.1627,168.1627,167.9011,167.997,9239.0
2016-12-06 10:30:00,192.64,192.97,192.62,192.82,8956.0,168.0057,168.2935,167.9883,168.1627,8956.0
2016-12-06 10:35:00,192.83,193.07,192.79,192.91,11793.0,168.1714,168.3807,168.1365,168.2412,11793.0
2016-12-06 10:40:00,192.88,192.91,192.12,192.14,77493.0,168.215,168.2412,167.5522,167.5697,77493.0
2016-12-06 10:45:00,192.18,192.25,191.82,191.82,22586.0,167.6045,167.6656,167.2906,167.2906,22586.0
2016-12-06 10:50:00,191.83,191.94,191.67,191.73,13806.0,167.2993,167.3952,167.1598,167.2121,13806.0
2016-12-06 10:55:00,191.76,191.94,191.6,191.78,15623.0,167.2382,167.3952,167.0987,167.2557,15623.0
2016-12-06 11:00:00,191.82,191.96,191.78,191.88,14953.0,167.2906,167.4127,167.2557,167.3429,14953.0
2016-12-06 11:05:00,191.92,192.2,191.92,192.14,4810.0,167.3778,167.622,167.3778,167.5697,4810.0
2016-12-06 11:10:00,192.24,192.32,192.18,192.27,3269.0,167.6569,167.7266,167.6045,167.683,3269.0
2016-12-06 11:15:00,192.22,192.32,191.9,191.9,5682.0,167.6394,167.7266,167.3603,167.3603,5682.0
2016-12-06 11:20:00,191.9,192.57,191.89,192.57,7538.0,167.3603,167.9447,167.3516,167.9447,7538.0
2016-12-06 11:25:00,192.58,192.6,192.25,192.32,27340.0,167.9534,167.9708,167.6656,167.7266,27340.0
2016-12-06 11:30:00,192.3,192.44,192.24,192.36,10402.0,167.7092,167.8313,167.6569,167.7615,10402.0
2016-12-06 11:35:00,192.41,192.56,192.32,192.55,4312.0,167.8051,167.9359,167.7266,167.9272,4312.0
2016-12-06 11:40:00,192.55,192.67,192.49,192.53,5860.0,167.9272,168.0319,167.8749,167.9098,5860.0
2016-12-06 11:45:00,192.5,192.55,192.44,192.55,11224.0,167.8836,167.9272,167.8313,167.9272,11224.0
2016-12-06 11:50:00,192.5,192.64,192.49,192.62,2720.0,167.8836,168.0057,167.8749,167.9883,2720.0
2016-12-06 11:55:00,192.65,192.85,192.57,192.85,8813.0,168.0144,168.1889,167.9447,168.1889,8813.0
2016-12-06 12:00:00,192.77,193.04,192.76,192.99,9776.0,168.1191,168.3546,168.1104,168.311,9776.0
2016-12-06 12:05:00,192.97,192.98,192.83,192.88,7564.0,168.2935,168.3022,168.1714,168.215,7564.0
2016-12-06 12:10:00,192.89,192.97,192.89,192.93,3855.0,168.2237,168.2935,168.2237,168.2586,3855.0
2016-12-06 12:15:00,192.98,193.23,192.97,193.12,8431.0,168.3022,168.5203,168.2935,168.4243,8431.0
2016-12-06 12:20:00,193.11,193.34,193.09,193.25,9994.0,168.4156,168.6162,168.3982,168.5377,9994.0
2016-12-06 12:25:00,193.26,193.43,193.19,193.4,3808.0,168.5464,168.6947,168.4854,168.6685,3808.0
2016-12-06 12:30:00,193.36,193.4,193.32,193.32,4566.0,168.6336,168.6685,168.5988,168.5988,4566.0
2016-12-06 12:35:00,193.29,193.36,193.23,193.23,8115.0,168.5726,168.6336,168.5203,168.5203,8115.0
2016-12-06 12:40:00,193.18,193.23,193.04,193.07,4568.0,168.4767,168.5203,168.3546,168.3807,4568.0
2016-12-06 12:45:00,193.1,193.37,193.1,193.35,4411.0,168.4069,168.6424,168.4069,168.6249,4411.0
2016-12-06 12:50:00,193.33,193.33,193.2,193.21,8531.0,168.6075,168.6075,168.4941,168.5028,8531.0
2016-12-06 12:55:00,193.2,193.26,193.07,193.07,3492.0,168.4941,168.5464,168.3807,168.3807,3492.0
2016-12-06 13:00:00,193.05,193.1,192.93,192.93,2013.0,168.3633,168.4069,168.2586,168.2586,2013.0
2016-12-06 13:05:00,193.06,193.06,192.86,192.89,3280.0,168.372,168.372,168.1976,168.2237,3280.0
2016-12-06 13:10:00,192.89,193.08,192.88,192.93,16916.0,168.2237,168.3895,168.215,168.2586,16916.0
2016-12-06 13:15:00,192.91,193.1,192.9,193.05,8800.0,168.2412,168.4069,168.2325,168.3633,8800.0
2016-12-06 13:20:00,193.12,193.12,193.03,193.05,2859.0,168.4243,168.4243,168.3458,168.3633,2859.0
2016-12-06 13:25:00,193.03,193.08,193.0,193.0,3889.0,168.3458,168.3895,168.3197,168.3197,3889.0
2016-12-06 13:30:00,192.98,193.05,192.95,193.0,5900.0,168.3022,168.3633,168.2761,168.3197,5900.0
2016-12-06 13:35:00,192.98,192.98,192.69,192.7,10357.0,168.3022,168.3022,168.0493,168.058,10357.0
2016-12-06 13:40:00,192.74,192.77,192.64,192.74,4208.0,168.0929,168.1191,168.0057,168.0929,4208.0
2016-12-06 13:45:00,192.72,192.82,192.72,192.73,2575.0,168.0755,168.1627,168.0755,168.0842,2575.0
2016-12-06 13:50:00,192.8,192.8,192.66,192.72,3851.0,168.1453,168.1453,168.0232,168.0755,3851.0
2016-12-06 13:55:00,192.69,192.81,192.68,192.76,5622.0,168.0493,168.154,168.0406,168.1104,5622.0
2016-12-06 14:00:00,192.73,192.88,192.72,192.83,4900.0,168.0842,168.215,168.0755,168.1714,4900.0
2016-12-06 14:05:00,192.8,192.94,192.75,192.8,9582.0,168.1453,168.2674,168.1017,168.1453,9582.0
2016-12-06 14:10:00,192.8,192.85,192.58,192.61,17315.0,168.1453,168.1889,167.9534,167.9796,17315.0
2016-12-06 14:15:00,192.57,192.71,192.55,192.67,5190.0,167.9447,168.0668,167.9272,168.0319,5190.0
2016-12-06 14:20:00,192.58,192.69,192.54,192.64,6679.0,167.9534,168.0493,167.9185,168.0057,6679.0
2016-12-06 14:25:00,192.69,192.73,192.61,192.64,3555.0,168.0493,168.0842,167.9796,168.0057,3555.0
2016-12-06 14:30:00,192.64,192.83,192.61,192.83,10802.0,168.0057,168.1714,167.9796,168.1714,10802.0
2016-12-06 14:35:00,192.83,192.88,192.65,192.68,7257.0,168.1714,168.215,168.0144,168.0406,7257.0
2016-12-06 14:40:00,192.74,192.85,192.68,192.73,9566.0,168.0929,168.1889,168.0406,168.0842,9566.0
2016-12-06 14:45:00,192.72,192.72,192.58,192.63,3576.0,168.0755,168.0755,167.9534,167.997,3576.0
2016-12-06 14:50:00,192.62,192.77,192.59,192.72,13130.0,167.9883,168.1191,167.9621,168.0755,13130.0
2016-12-06 14:55:00,192.67,192.78,192.67,192.72,3370.0,168.0319,168.1278,168.0319,168.0755,3370.0
2016-12-06 15:00:00,192.72,192.82,192.59,192.59,8311.0,168.0755,168.1627,167.9621,167.9621,8311.0
2016-12-06 15:05:00,192.61,192.79,192.53,192.79,10923.0,167.9796,168.1365,167.9098,168.1365,10923.0
2016-12-06 15:10:00,192.77,192.82,192.67,192.67,6928.0,168.1191,168.1627,168.0319,168.0319,6928.0
2016-12-06 15:15:00,192.7,192.72,192.63,192.68,5148.0,168.058,168.0755,167.997,168.0406,5148.0
2016-12-06 15:20:00,192.67,192.84,192.65,192.83,6206.0,168.0319,168.1801,168.0144,168.1714,6206.0
2016-12-06 15:25:00,192.87,192.96,192.85,192.87,8155.0,168.2063,168.2848,168.1889,168.2063,8155.0
2016-12-06 15:30:00,192.87,192.98,192.87,192.97,13943.0,168.2063,168.3022,168.2063,168.2935,13943.0
2016-12-06 15:35:00,192.95,193.15,192.91,193.09,22651.0,168.2761,168.4505,168.2412,168.3982,22651.0
2016-12-06 15:40:00,193.09,193.12,192.96,192.97,28684.0,168.3982,168.4243,168.2848,168.2935,28684.0
2016-12-06 15:45:00,192.98,193.13,192.96,193.07,19368.0,168.3022,168.4331,168.2848,168.3807,19368.0
2016-12-06 15:50:00,193.08,193.28,192.96,193.22,23717.0,168.3895,168.5639,168.2848,168.5115,23717.0
2016-12-06 15:55:00,193.23,193.37,193.21,193.28,61518.0,168.5203,168.6424,168.5028,168.5639,61518.0
2016-12-07 09:30:00,193.32,193.56,193.01,193.3,25525.0,168.5988,168.8081,168.3284,168.5813,25525.0
2016-12-07 09:35:00,193.26,193.46,193.05,193.3,18010.0,168.5464,168.7209,168.3633,168.5813,18010.0
2016-12-07 09:40:00,193.3,193.95,193.01,193.94,22391.0,168.5813,169.1482,168.3284,169.1395,22391.0
2016-12-07 09:45:00,193.93,193.93,193.01,193.01,5968.0,169.1308,169.1308,168.3284,168.3284,5968.0
2016-12-07 09:50:00,193.02,193.04,192.83,192.91,5972.0,168.3371,168.3546,168.1714,168.2412,5972.0
2016-12-07 09:55:00,192.91,193.08,192.91,192.91,4609.0,168.2412,168.3895,168.2412,168.2412,4609.0
2016-12-07 10:00:00,193.0,193.11,192.28,192.47,17106.0,168.3197,168.4156,167.6918,167.8575,17106.0
2016-12-07 10:05:00,192.43,192.61,192.36,192.61,12605.0,167.8226,167.9796,167.7615,167.9796,12605.0
2016-12-07 10:10:00,192.61,192.71,192.35,192.61,10035.0,167.9796,168.0668,167.7528,167.9796,10035.0
2016-12-07 10:15:00,192.72,193.14,192.72,192.9,12802.0,168.0755,168.4418,168.0755,168.2325,12802.0
2016-12-07 10:20:00,192.9,192.97,192.76,192.91,5835.0,168.2325,168.2935,168.1104,168.2412,5835.0
2016-12-07 10:25:00,192.94,193.08,192.8,192.85,10818.0,168.2674,168.3895,168.1453,168.1889,10818.0
2016-12-07 10:30:00,192.81,192.9,192.76,192.83,13834.0,168.154,168.2325,168.1104,168.1714,13834.0
2016-12-07 10:35:00,192.75,192.9,192.7,192.7,15038.0,168.1017,168.2325,168.058,168.058,15038.0
2016-12-07 10:40:00,192.74,193.0,192.7,192.78,42087.0,168.0929,168.3197,168.058,168.1278,42087.0
2016-12-07 10:45:00,192.75,192.98,192.71,192.89,25665.0,168.1017,168.3022,168.0668,168.2237,25665.0
2016-12-07 10:50:00,192.88,192.89,192.76,192.8,20870.0,168.215,168.2237,168.1104,168.1453,20870.0
2016-12-07 10:55:00,192.81,192.9,192.79,192.9,12750.0,168.154,168.2325,168.1365,168.2325,12750.0
2016-12-07 11:00:00,192.9,193.4,192.84,193.31,10005.0,168.2325,168.6685,168.1801,168.59,10005.0
2016-12-07 11:05:00,193.36,193.42,193.31,193.42,9094.0,168.6336,168.686,168.59,168.686,9094.0
2016-12-07 11:10:00,193.42,193.5,193.31,193.36,20499.0,168.686,168.7557,168.59,168.6336,20499.0
2016-12-07 11:15:00,193.42,193.51,193.37,193.49,20009.0,168.686,168.7645,168.6424,168.747,20009.0
2016-12-07 11:20:00,193.5,193.5,193.36,193.38,6970.0,168.7557,168.7557,168.6336,168.6511,6970.0
2016-12-07 11:25:00,193.38,193.51,193.33,193.37,15459.0,168.6511,168.7645,168.6075,168.6424,15459.0
2016-12-07 11:30:00,193.37,193.58,193.37,193.54,6744.0,168.6424,168.8255,168.6424,168.7906,6744.0
2016-12-07 11:35:00,193.58,193.58,193.44,193.5,10184.0,168.8255,168.8255,168.7034,168.7557,10184.0
2016-12-07 11:40:00,193.5,193.69,193.46,193.62,8774.0,168.7557,168.9214,168.7209,168.8604,8774.0
2016-12-07 11:45:00,193.64,193.98,193.59,193.87,18234.0,168.8778,169.1744,168.8342,169.0784,18234.0
2016-12-07 11:50:00,193.85,194.09,193.85,194.06,17782.0,169.061,169.2703,169.061,169.2441,17782.0
2016-12-07 11:55:00,194.11,194.23,194.02,194.13,19991.0,169.2877,169.3924,169.2092,169.3052,19991.0
2016-12-07 12:00:00,194.13,194.23,194.07,194.23,20635.0,169.3052,169.3924,169.2529,169.3924,20635.0
2016-12-07 12:05:00,194.23,194.45,194.21,194.41,14285.0,169.3924,169.5843,169.375,169.5494,14285.0
2016-12-07 12:10:00,194.43,194.49,194.33,194.49,15622.0,169.5668,169.6191,169.4796,169.6191,15622.0
2016-12-07 12:15:00,194.5,194.72,194.47,194.55,36282.0,169.6279,169.8197,169.6017,169.6715,36282.0
2016-12-07 12:20:00,194.55,194.79,194.55,194.74,15792.0,169.6715,169.8808,169.6715,169.8372,15792.0
2016-12-07 12:25:00,194.75,194.96,194.69,194.9,13030.0,169.8459,170.029,169.7936,169.9767,13030.0
2016-12-07 12:30:00,194.91,195.33,194.89,195.27,27249.0,169.9854,170.3517,169.968,170.2994,27249.0
2016-12-07 12:35:00,195.22,195.39,194.83,194.87,25288.0,170.2558,170.4041,169.9157,169.9506,25288.0
2016-12-07 12:40:00,194.91,195.13,194.91,195.04,12427.0,169.9854,170.1773,169.9854,170.0988,12427.0
2016-12-07 12:45:00,195.05,195.08,194.95,195.04,5280.0,170.1075,170.1337,170.0203,170.0988,5280.0
2016-12-07 12:50:00,195.04,195.06,194.94,195.01,24770.0,170.0988,170.1163,170.0116,170.0726,24770.0
2016-12-07 12:55:00,195.04,195.25,195.03,195.19,9070.0,170.0988,170.282,170.0901,170.2296,9070.0
2016-12-07 13:00:00,195.23,195.31,195.21,195.22,5126.0,170.2645,170.3343,170.2471,170.2558,5126.0
2016-12-07 13:05:00,195.24,195.48,195.23,195.39,8398.0,170.2732,170.4825,170.2645,170.4041,8398.0
2016-12-07 13:10:00,195.42,195.46,195.29,195.35,30251.0,170.4302,170.4651,170.3168,170.3692,30251.0
2016-12-07 13:15:00,195.33,195.39,195.04,195.1,17183.0,170.3517,170.4041,170.0988,170.1511,17183.0
2016-12-07 13:20:00,195.04,195.38,195.04,195.24,23982.0,170.0988,170.3953,170.0988,170.2732,23982.0
2016-12-07 13:25:00,195.29,195.34,195.21,195.25,5501.0,170.3168,170.3604,170.2471,170.282,5501.0
2016-12-07 13:30:00,195.32,195.32,195.01,195.09,13954.0,170.343,170.343,170.0726,170.1424,13954.0
2016-12-07 13:35:00,195.11,195.2,195.1,195.17,11350.0,170.1599,170.2384,170.1511,170.2122,11350.0
2016-12-07 13:40:00,195.12,195.42,195.12,195.42,18010.0,170.1686,170.4302,170.1686,170.4302,18010.0
2016-12-07 13:45:00,195.36,195.64,195.31,195.63,8731.0,170.3779,170.6221,170.3343,170.6134,8731.0
2016-12-07 13:50:00,195.62,195.88,195.59,195.82,9171.0,170.6046,170.8314,170.5785,170.7791,9171.0
2016-12-07 13:55:00,195.79,196.38,195.78,196.2,42361.0,170.7529,171.2675,170.7442,171.1105,42361.0
2016-12-07 14:00:00,196.2,196.51,196.08,196.25,27130.0,171.1105,171.3808,171.0058,171.1541,27130.0
2016-12-07 14:05:00,196.21,196.49,196.21,196.39,32860.0,171.1192,171.3634,171.1192,171.2762,32860.0
2016-12-07 14:10:00,196.37,196.46,196.32,196.38,5600.0,171.2587,171.3372,171.2151,171.2675,5600.0
2016-12-07 14:15:00,196.34,196.5,196.21,196.46,21080.0,171.2326,171.3721,171.1192,171.3372,21080.0
2016-12-07 14:20:00,196.49,196.68,196.47,196.64,16042.0,171.3634,171.5291,171.3459,171.4942,16042.0
2016-12-07 14:25:00,196.64,196.64,196.48,196.57,10014.0,171.4942,171.4942,171.3547,171.4332,10014.0
2016-12-07 14:30:00,196.6,196.63,196.4,196.4,7751.0,171.4593,171.4855,171.2849,171.2849,7751.0
2016-12-07 14:35:00,196.41,196.55,196.32,196.44,12441.0,171.2936,171.4157,171.2151,171.3198,12441.0
2016-12-07 14:40:00,196.45,196.7,196.45,196.68,34759.0,171.3285,171.5465,171.3285,171.5291,34759.0
2016-12-07 14:45:00,196.7,196.72,196.45,196.56,21573.0,171.5465,171.564,171.3285,171.4244,21573.0
2016-12-07 14:50:00,196.52,196.55,196.36,196.36,4802.0,171.3896,171.4157,171.25,171.25,4802.0
2016-12-07 14:55:00,196.34,196.34,196.05,196.14,38390.0,171.2326,171.2326,170.9797,171.0581,38390.0
2016-12-07 15:00:00,196.17,196.17,195.76,195.84,15456.0,171.0843,171.0843,170.7267,170.7965,15456.0
2016-12-07 15:05:00,195.83,196.03,195.8,195.95,9966.0,170.7878,170.9622,170.7616,170.8924,9966.0
2016-12-07 15:10:00,195.98,196.07,195.85,195.85,8621.0,170.9186,170.9971,170.8052,170.8052,8621.0
2016-12-07 15:15:00,195.91,196.14,195.86,196.07,15147.0,170.8576,171.0581,170.814,170.9971,15147.0
2016-12-07 15:20:00,196.08,196.1,195.94,196.01,13945.0,171.0058,171.0233,170.8837,170.9448,13945.0
2016-12-07 15:25:00,196.01,196.21,195.97,196.12,17098.0,170.9448,171.1192,170.9099,171.0407,17098.0
2016-12-07 15:30:00,196.08,196.37,196.02,196.37,16303.0,171.0058,171.2587,170.9535,171.2587,16303.0
2016-12-07 15:35:00,196.32,196.49,196.3,196.38,22777.0,171.2151,171.3634,171.1977,171.2675,22777.0
2016-12-07 15:40:00,196.42,196.43,196.29,196.39,17847.0,171.3023,171.3111,171.189,171.2762,17847.0
2016-12-07 15:45:00,196.41,196.41,196.19,196.24,28574.0,171.2936,171.2936,171.1018,171.1454,28574.0
2016-12-07 15:50:00,196.27,196.36,196.24,196.24,34229.0,171.1715,171.25,171.1454,171.1454,34229.0
2016-12-07 15:55:00,196.26,196.57,196.21,196.49,114067.0,171.1628,171.4332,171.1192,171.3634,114067.0
2016-12-08 09:30:00,196.75,196.97,196.35,196.74,43992.0,171.9384,172.1307,171.5889,171.9297,43992.0
2016-12-08 09:35:00,196.6,196.62,195.44,195.7,67380.0,171.8073,171.8248,170.7936,171.0208,67380.0
2016-12-08 09:40:00,195.65,196.25,195.32,195.89,25496.0,170.9771,171.5015,170.6888,171.1869,25496.0
2016-12-08 09:45:00,195.96,196.16,195.0,195.02,26187.0,171.248,171.4228,170.4091,170.4266,26187.0
2016-12-08 09:50:00,195.08,195.23,194.43,195.02,63729.0,170.479,170.6101,169.911,170.4266,63729.0
2016-12-08 09:55:00,194.98,195.89,194.94,195.85,25964.0,170.3916,171.1869,170.3567,171.1519,25964.0
2016-12-08 10:00:00,195.84,195.84,194.66,194.76,24402.0,171.1432,171.1432,170.112,170.1994,24402.0
2016-12-08 10:05:00,194.85,194.98,194.26,194.45,43945.0,170.278,170.3916,169.7624,169.9285,43945.0
2016-12-08 10:10:00,194.36,194.67,194.2,194.36,20075.0,169.8498,170.1207,169.71,169.8498,20075.0
2016-12-08 10:15:00,194.43,194.48,193.71,193.71,22642.0,169.911,169.9547,169.2818,169.2818,22642.0
2016-12-08 10:20:00,193.67,194.38,193.6,194.38,21236.0,169.2468,169.8673,169.1857,169.8673,21236.0
2016-12-08 10:25:00,194.3,194.88,194.14,194.85,23424.0,169.7974,170.3042,169.6576,170.278,23424.0
2016-12-08 10:30:00,194.9,195.02,194.81,194.9,21059.0,170.3217,170.4266,170.2431,170.3217,21059.0
2016-12-08 10:35:00,194.95,195.0,194.83,194.83,22673.0,170.3654,170.4091,170.2606,170.2606,22673.0
2016-12-08 10:40:00,194.81,194.99,194.66,194.86,17040.0,170.2431,170.4004,170.112,170.2868,17040.0
2016-12-08 10:45:00,194.85,194.94,194.68,194.9,18761.0,170.278,170.3567,170.1295,170.3217,18761.0
2016-12-08 10:50:00,194.94,195.2,194.83,195.14,28233.0,170.3567,170.5839,170.2606,170.5315,28233.0
2016-12-08 10:55:00,195.16,195.17,195.03,195.06,29308.0,170.5489,170.5577,170.4353,170.4615,29308.0
2016-12-08 11:00:00,195.07,195.26,195.05,195.06,21063.0,170.4703,170.6363,170.4528,170.4615,21063.0
2016-12-08 11:05:00,194.97,195.85,194.88,195.48,129701.0,170.3829,171.1519,170.3042,170.8286,129701.0
2016-12-08 11:10:00,195.52,195.65,195.35,195.53,13854.0,170.8635,170.9771,170.715,170.8723,13854.0
2016-12-08 11:15:00,195.49,195.63,195.23,195.28,46335.0,170.8373,170.9597,170.6101,170.6538,46335.0
2016-12-08 11:20:00,195.27,195.77,195.27,195.48,59050.0,170.6451,171.082,170.6451,170.8286,59050.0
2016-12-08 11:25:00,195.53,195.64,195.33,195.4,14358.0,170.8723,170.9684,170.6975,170.7587,14358.0
2016-12-08 11:30:00,195.41,195.65,195.27,195.5,41911.0,170.7674,170.9771,170.6451,170.8461,41911.0
2016-12-08 11:35:00,195.47,195.59,195.31,195.31,4399.0,170.8198,170.9247,170.68,170.68,4399.0
2016-12-08 11:40:00,195.35,195.36,195.26,195.32,3797.0,170.715,170.7237,170.6363,170.6888,3797.0
2016-12-08 11:45:00,195.25,195.43,195.03,195.41,13212.0,170.6276,170.7849,170.4353,170.7674,13212.0
2016-12-08 11:50:00,195.39,195.41,195.24,195.26,6695.0,170.7499,170.7674,170.6188,170.6363,6695.0
2016-12-08 11:55:00,195.18,195.62,195.18,195.48,9761.0,170.5664,170.9509,170.5664,170.8286,9761.0
2016-12-08 12:00:00,195.48,195.54,195.41,195.5,5268.0,170.8286,170.881,170.7674,170.8461,5268.0
2016-12-08 12:05:00,195.48,195.67,195.32,195.6,21364.0,170.8286,170.9946,170.6888,170.9334,21364.0
2016-12-08 12:10:00,195.66,195.66,195.5,195.55,9871.0,170.9859,170.9859,170.8461,170.8898,9871.0
2016-12-08 12:15:00,195.5,195.62,195.47,195.52,14685.0,170.8461,170.9509,170.8198,170.8635,14685.0
2016-12-08 12:20:00,195.55,195.97,195.45,195.87,58702.0,170.8898,171.2568,170.8024,171.1694,58702.0
2016-12-08 12:25:00,195.99,196.28,195.86,195.9,27203.0,171.2743,171.5277,171.1607,171.1956,27203.0
2016-12-08 12:30:00,196.0,196.11,195.9,196.05,24903.0,171.283,171.3791,171.1956,171.3267,24903.0
2016-12-08 12:35:00,196.01,196.06,195.96,195.97,6710.0,171.2917,171.3354,171.248,171.2568,6710.0
2016-12-08 12:40:00,195.94,196.12,195.77,196.08,26231.0,171.2306,171.3879,171.082,171.3529,26231.0
2016-12-08 12:45:00,196.15,196.22,195.93,196.07,7230.0,171.4141,171.4753,171.2218,171.3442,7230.0
2016-12-08 12:50:00,196.08,196.08,195.82,195.9,11365.0,171.3529,171.3529,171.1257,171.1956,11365.0
2016-12-08 12:55:00,195.9,196.07,195.86,195.98,6896.0,171.1956,171.3442,171.1607,171.2655,6896.0
2016-12-08 13:00:00,196.01,196.09,195.96,196.0,11265.0,171.2917,171.3617,171.248,171.283,11265.0
2016-12-08 13:05:00,196.0,196.08,195.91,195.97,5237.0,171.283,171.3529,171.2044,171.2568,5237.0
2016-12-08 13:10:00,195.96,196.1,195.91,196.01,6639.0,171.248,171.3704,171.2044,171.2917,6639.0
2016-12-08 13:15:00,196.0,196.08,195.99,196.0,3657.0,171.283,171.3529,171.2743,171.283,3657.0
2016-12-08 13:20:00,195.99,196.1,195.98,196.08,8553.0,171.2743,171.3704,171.2655,171.3529,8553.0
2016-12-08 13:25:00,196.09,196.5,196.06,196.5,55648.0,171.3617,171.72,171.3354,171.72,55648.0
2016-12-08 13:30:00,196.46,196.47,196.28,196.3,3536.0,171.685,171.6937,171.5277,171.5452,3536.0
2016-12-08 13:35:00,196.33,196.52,196.27,196.5,16158.0,171.5714,171.7374,171.519,171.72,16158.0
2016-12-08 13:40:00,196.51,196.56,196.37,196.5,12780.0,171.7287,171.7724,171.6063,171.72,12780.0
2016-12-08 13:45:00,196.46,196.5,196.39,196.45,18667.0,171.685,171.72,171.6238,171.6763,18667.0
2016-12-08 13:50:00,196.47,196.56,196.46,196.5,31721.0,171.6937,171.7724,171.685,171.72,31721.0
2016-12-08 13:55:00,196.5,196.98,196.46,196.91,27062.0,171.72,172.1394,171.685,172.0782,27062.0
2016-12-08 14:00:00,196.92,196.95,196.68,196.77,22761.0,172.087,172.1132,171.8773,171.9559,22761.0
2016-12-08 14:05:00,196.77,196.87,196.72,196.81,20642.0,171.9559,172.0433,171.9122,171.9909,20642.0
2016-12-08 14:10:00,196.84,197.3,196.84,197.23,20680.0,172.0171,172.4191,172.0171,172.3579,20680.0
2016-12-08 14:15:00,197.23,197.24,196.82,197.0,21637.0,172.3579,172.3666,171.9996,172.1569,21637.0
2016-12-08 14:20:00,197.02,197.11,196.68,196.68,44001.0,172.1744,172.253,171.8773,171.8773,44001.0
2016-12-08 14:25:00,196.66,196.81,196.6,196.79,10405.0,171.8598,171.9909,171.8073,171.9734,10405.0
2016-12-08 14:30:00,196.86,196.98,196.79,196.82,38401.0,172.0346,172.1394,171.9734,171.9996,38401.0
2016-12-08 14:35:00,196.82,196.91,196.8,196.82,44833.0,171.9996,172.0782,171.9821,171.9996,44833.0
2016-12-08 14:40:00,196.82,196.86,196.69,196.73,35674.0,171.9996,172.0346,171.886,171.9209,35674.0
2016-12-08 14:45:00,196.72,196.87,196.6,196.79,37787.0,171.9122,172.0433,171.8073,171.9734,37787.0
2016-12-08 14:50:00,196.79,196.87,196.75,196.76,24571.0,171.9734,172.0433,171.9384,171.9472,24571.0
2016-12-08 14:55:00,196.76,196.86,196.76,196.84,65403.0,171.9472,172.0346,171.9472,172.0171,65403.0
2016-12-08 15:00:00,196.82,196.85,196.75,196.81,12918.0,171.9996,172.0258,171.9384,171.9909,12918.0
2016-12-08 15:05:00,196.84,196.9,196.71,196.77,53457.0,172.0171,172.0695,171.9035,171.9559,53457.0
2016-12-08 15:10:00,196.81,196.9,196.75,196.84,38687.0,171.9909,172.0695,171.9384,172.0171,38687.0
2016-12-08 15:15:00,196.83,196.9,196.74,196.86,57029.0,172.0083,172.0695,171.9297,172.0346,57029.0
2016-12-08 15:20:00,196.84,196.88,196.74,196.8,18808.0,172.0171,172.052,171.9297,171.9821,18808.0
2016-12-08 15:25:00,196.81,196.94,196.78,196.79,24879.0,171.9909,172.1045,171.9646,171.9734,24879.0
2016-12-08 15:30:00,196.83,196.85,196.74,196.81,17583.0,172.0083,172.0258,171.9297,171.9909,17583.0
2016-12-08 15:35:00,196.78,196.89,196.76,196.85,24667.0,171.9646,172.0608,171.9472,172.0258,24667.0
2016-12-08 15:40:00,196.85,197.15,196.84,197.09,46435.0,172.0258,172.288,172.0171,172.2355,46435.0
2016-12-08 15:45:00,197.06,197.11,196.81,196.84,40202.0,172.2093,172.253,171.9909,172.0171,40202.0
2016-12-08 15:50:00,196.81,197.1,196.81,197.03,52431.0,171.9909,172.2443,171.9909,172.1831,52431.0
2016-12-08 15:55:00,197.03,197.06,196.89,197.06,99045.0,172.1831,172.2093,172.0608,172.2093,99045.0
2016-12-09 09:30:00,196.29,196.29,195.13,195.83,52258.0,171.5364,171.5364,170.5227,171.1344,52258.0
2016-12-09 09:35:00,195.7,196.0,195.36,196.0,47312.0,171.0208,171.283,170.7237,171.283,47312.0
2016-12-09 09:40:00,196.0,196.41,195.7,195.94,46255.0,171.283,171.6413,171.0208,171.2306,46255.0
2016-12-09 09:45:00,195.93,196.31,195.71,196.31,17054.0,171.2218,171.5539,171.0296,171.5539,17054.0
2016-12-09 09:50:00,196.21,196.6,196.21,196.34,16997.0,171.4665,171.8073,171.4665,171.5801,16997.0
2016-12-09 09:55:00,196.34,196.68,196.21,196.61,16717.0,171.5801,171.8773,171.4665,171.8161,16717.0
2016-12-09 10:00:00,196.61,196.87,196.43,196.52,12298.0,171.8161,172.0433,171.6588,171.7374,12298.0
2016-12-09 10:05:00,196.48,196.54,196.19,196.51,28635.0,171.7025,171.7549,171.449,171.7287,28635.0
2016-12-09 10:10:00,196.45,196.76,196.43,196.48,19036.0,171.6763,171.9472,171.6588,171.7025,19036.0
2016-12-09 10:15:00,196.55,196.68,196.44,196.56,8570.0,171.7636,171.8773,171.6675,171.7724,8570.0
2016-12-09 10:20:00,196.5,196.99,196.5,196.93,13551.0,171.72,172.1482,171.72,172.0957,13551.0
2016-12-09 10:25:00,196.88,196.92,196.76,196.92,7508.0,172.052,172.087,171.9472,172.087,7508.0
2016-12-09 10:30:00,196.91,196.95,196.81,196.82,6185.0,172.0782,172.1132,171.9909,171.9996,6185.0
2016-12-09 10:35:00,196.81,196.84,196.62,196.62,5850.0,171.9909,172.0171,171.8248,171.8248,5850.0
2016-12-09 10:40:00,196.61,196.81,195.95,196.07,43795.0,171.8161,171.9909,171.2393,171.3442,43795.0
2016-12-09 10:45:00,195.96,196.1,195.71,195.84,24295.0,171.248,171.3704,171.0296,171.1432,24295.0
2016-12-09 10:50:00,195.8,196.04,195.78,195.99,30678.0,171.1082,171.318,171.0907,171.2743,30678.0
2016-12-09 10:55:00,196.0,196.4,195.96,196.39,37844.0,171.283,171.6326,171.248,171.6238,37844.0
2016-12-09 11:00:00,196.28,196.34,195.82,196.12,94076.0,171.5277,171.5801,171.1257,171.3879,94076.0
2016-12-09 11:05:00,196.18,196.2,195.97,196.08,10438.0,171.4403,171.4578,171.2568,171.3529,10438.0
2016-12-09 11:10:00,196.08,196.24,196.06,196.22,18840.0,171.3529,171.4927,171.3354,171.4753,18840.0
2016-12-09 11:15:00,196.18,196.2,196.04,196.15,24777.0,171.4403,171.4578,171.318,171.4141,24777.0
2016-12-09 11:20:00,196.2,196.22,196.05,196.1,5650.0,171.4578,171.4753,171.3267,171.3704,5650.0
2016-12-09 11:25:00,196.1,196.18,196.0,196.12,31105.0,171.3704,171.4403,171.283,171.3879,31105.0
2016-12-09 11:30:00,196.12,196.18,196.06,196.12,14392.0,171.3879,171.4403,171.3354,171.3879,14392.0
2016-12-09 11:35:00,196.15,196.25,196.11,196.24,10053.0,171.4141,171.5015,171.3791,171.4927,10053.0
2016-12-09 11:40:00,196.16,196.23,196.11,196.15,8986.0,171.4228,171.484,171.3791,171.4141,8986.0
2016-12-09 11:45:00,196.15,196.24,196.15,196.17,21613.0,171.4141,171.4927,171.4141,171.4316,21613.0
2016-12-09 11:50:00,196.15,196.2,196.15,196.17,9484.0,171.4141,171.4578,171.4141,171.4316,9484.0
2016-12-09 11:55:00,196.15,196.2,196.15,196.16,11113.0,171.4141,171.4578,171.4141,171.4228,11113.0
2016-12-09 12:00:00,196.19,196.2,196.15,196.15,12493.0,171.449,171.4578,171.4141,171.4141,12493.0
2016-12-09 12:05:00,196.15,196.2,196.09,196.2,14311.0,171.4141,171.4578,171.3617,171.4578,14311.0
2016-12-09 12:10:00,196.14,196.21,196.1,196.13,5009.0,171.4054,171.4665,171.3704,171.3966,5009.0
2016-12-09 12:15:00,196.13,196.16,196.09,196.1,4400.0,171.3966,171.4228,171.3617,171.3704,4400.0
2016-12-09 12:20:00,196.1,196.22,196.09,196.21,8265.0,171.3704,171.4753,171.3617,171.4665,8265.0
2016-12-09 12:25:00,196.19,196.19,196.12,196.13,3127.0,171.449,171.449,171.3879,171.3966,3127.0
2016-12-09 12:30:00,196.14,196.2,196.12,196.14,4848.0,171.4054,171.4578,171.3879,171.4054,4848.0
2016-12-09 12:35:00,196.15,196.17,196.11,196.16,10634.0,171.4141,171.4316,171.3791,171.4228,10634.0
2016-12-09 12:40:00,196.14,196.2,196.14,196.16,9549.0,171.4054,171.4578,171.4054,171.4228,9549.0
2016-12-09 12:45:00,196.2,196.24,196.17,196.2,10098.0,171.4578,171.4927,171.4316,171.4578,10098.0
2016-12-09 12:50:00,196.21,196.25,196.16,196.17,14993.0,171.4665,171.5015,171.4228,171.4316,14993.0
2016-12-09 12:55:00,196.19,196.25,196.14,196.18,54077.0,171.449,171.5015,171.4054,171.4403,54077.0
2016-12-09 13:00:00,196.18,196.18,196.07,196.09,21085.0,171.4403,171.4403,171.3442,171.3617,21085.0
2016-12-09 13:05:00,196.09,196.15,196.08,196.11,17232.0,171.3617,171.4141,171.3529,171.3791,17232.0
2016-12-09 13:10:00,196.12,196.15,196.07,196.14,12050.0,171.3879,171.4141,171.3442,171.4054,12050.0
2016-12-09 13:15:00,196.15,196.15,196.1,196.15,9049.0,171.4141,171.4141,171.3704,171.4141,9049.0
2016-12-09 13:20:00,196.13,196.21,196.1,196.16,18052.0,171.3966,171.4665,171.3704,171.4228,18052.0
2016-12-09 13:25:00,196.16,196.22,196.13,196.22,8800.0,171.4228,171.4753,171.3966,171.4753,8800.0
2016-12-09 13:30:00,196.2,196.22,196.16,196.16,6008.0,171.4578,171.4753,171.4228,171.4228,6008.0
2016-12-09 13:35:00,196.16,196.21,196.14,196.16,13315.0,171.4228,171.4665,171.4054,171.4228,13315.0
2016-12-09 13:40:00,196.15,196.27,196.15,196.26,6165.0,171.4141,171.519,171.4141,171.5102,6165.0
2016-12-09 13:45:00,196.23,196.25,196.18,196.24,35440.0,171.484,171.5015,171.4403,171.4927,35440.0
2016-12-09 13:50:00,196.18,196.33,196.17,196.25,23228.0,171.4403,171.5714,171.4316,171.5015,23228.0
2016-12-09 13:55:00,196.2,196.28,196.2,196.25,9996.0,171.4578,171.5277,171.4578,171.5015,9996.0
2016-12-09 14:00:00,196.25,196.5,196.24,196.49,40831.0,171.5015,171.72,171.4927,171.7112,40831.0
2016-12-09 14:05:00,196.5,196.7,196.47,196.62,17148.0,171.72,171.8947,171.6937,171.8248,17148.0
2016-12-09 14:10:00,196.64,196.64,196.39,196.4,15734.0,171.8423,171.8423,171.6238,171.6326,15734.0
2016-12-09 14:15:00,196.47,196.48,196.32,196.32,11736.0,171.6937,171.7025,171.5627,171.5627,11736.0
2016-12-09 14:20:00,196.31,196.31,196.24,196.24,5586.0,171.5539,171.5539,171.4927,171.4927,5586.0
2016-12-09 14:25:00,196.24,196.35,196.22,196.35,19441.0,171.4927,171.5889,171.4753,171.5889,19441.0
2016-12-09 14:30:00,196.35,196.41,196.25,196.26,3787.0,171.5889,171.6413,171.5015,171.5102,3787.0
2016-12-09 14:35:00,196.25,196.36,196.18,196.32,10801.0,171.5015,171.5976,171.4403,171.5627,10801.0
2016-12-09 14:40:00,196.31,196.34,196.26,196.29,5365.0,171.5539,171.5801,171.5102,171.5364,5365.0
2016-12-09 14:45:00,196.29,196.32,196.2,196.24,19941.0,171.5364,171.5627,171.4578,171.4927,19941.0
2016-12-09 14:50:00,196.24,196.44,196.24,196.44,10700.0,171.4927,171.6675,171.4927,171.6675,10700.0
2016-12-09 14:55:00,196.43,196.49,196.36,196.43,7146.0,171.6588,171.7112,171.5976,171.6588,7146.0
2016-12-09 15:00:00,196.49,196.49,196.31,196.48,12727.0,171.7112,171.7112,171.5539,171.7025,12727.0
2016-12-09 15:05:00,196.5,196.66,196.48,196.56,17364.0,171.72,171.8598,171.7025,171.7724,17364.0
2016-12-09 15:10:00,196.53,196.61,196.5,196.6,9110.0,171.7462,171.8161,171.72,171.8073,9110.0
2016-12-09 15:15:00,196.53,196.69,196.5,196.5,11027.0,171.7462,171.886,171.72,171.72,11027.0
2016-12-09 15:20:00,196.47,196.53,196.32,196.42,14179.0,171.6937,171.7462,171.5627,171.65,14179.0
2016-12-09 15:25:00,196.43,196.43,196.28,196.3,11045.0,171.6588,171.6588,171.5277,171.5452,11045.0
2016-12-09 15:30:00,196.28,196.43,196.26,196.3,16775.0,171.5277,171.6588,171.5102,171.5452,16775.0
2016-12-09 15:35:00,196.3,196.39,196.28,196.34,21299.0,171.5452,171.6238,171.5277,171.5801,21299.0
2016-12-09 15:40:00,196.34,196.38,196.28,196.3,22841.0,171.5801,171.6151,171.5277,171.5452,22841.0
2016-12-09 15:45:00,196.3,196.44,196.27,196.32,37522.0,171.5452,171.6675,171.519,171.5627,37522.0
2016-12-09 15:50:00,196.32,196.5,196.31,196.49,41748.0,171.5627,171.72,171.5539,171.7112,41748.0
2016-12-09 15:55:00,196.49,196.58,196.41,196.53,71622.0,171.7112,171.7899,171.6413,171.7462,71622.0
2016-12-12 09:30:00,195.87,196.5,195.7,196.06,37228.0,171.1694,171.72,171.0208,171.3354,37228.0
2016-12-12 09:35:00,196.29,196.86,196.29,196.66,7721.0,171.5364,172.0346,171.5364,171.8598,7721.0
2016-12-12 09:40:00,196.65,197.37,196.64,197.37,13510.0,171.851,172.4802,171.8423,172.4802,13510.0
2016-12-12 09:45:00,197.37,197.98,197.29,197.93,17049.0,172.4802,173.0133,172.4103,172.9696,17049.0
2016-12-12 09:50:00,197.98,198.0,197.51,197.63,14422.0,173.0133,173.0308,172.6026,172.7075,14422.0
2016-12-12 09:55:00,197.65,197.95,197.6,197.87,9337.0,172.7249,172.9871,172.6812,172.9172,9337.0
2016-12-12 10:00:00,197.88,198.1,197.78,198.02,21378.0,172.9259,173.1182,172.8385,173.0483,21378.0
2016-12-12 10:05:00,198.02,198.24,197.91,198.11,15792.0,173.0483,173.2405,172.9521,173.1269,15792.0
2016-12-12 10:10:00,198.06,198.09,197.59,197.59,13434.0,173.0832,173.1094,172.6725,172.6725,13434.0
2016-12-12 10:15:00,197.56,197.97,197.55,197.84,12742.0,172.6463,173.0046,172.6375,172.891,12742.0
2016-12-12 10:20:00,197.71,197.96,197.71,197.9,13045.0,172.7774,172.9958,172.7774,172.9434,13045.0
2016-12-12 10:25:00,197.79,198.0,197.15,197.16,48270.0,172.8473,173.0308,172.288,172.2967,48270.0
2016-12-12 10:30:00,197.17,197.41,197.0,197.04,17849.0,172.3055,172.5152,172.1569,172.1919,17849.0
2016-12-12 10:35:00,197.18,197.53,197.03,197.29,62367.0,172.3142,172.6201,172.1831,172.4103,62367.0
2016-12-12 10:40:00,197.33,197.41,197.25,197.33,25670.0,172.4453,172.5152,172.3754,172.4453,25670.0
2016-12-12 10:45:00,197.31,197.52,197.3,197.49,37815.0,172.4278,172.6113,172.4191,172.5851,37815.0
2016-12-12 10:50:00,197.46,197.78,197.46,197.61,8603.0,172.5589,172.8385,172.5589,172.69,8603.0
2016-12-12 10:55:00,197.6,197.83,197.6,197.71,13336.0,172.6812,172.8822,172.6812,172.7774,13336.0
2016-12-12 11:00:00,197.68,197.8,197.58,197.69,12122.0,172.7511,172.856,172.6638,172.7599,12122.0
2016-12-12 11:05:00,197.61,197.83,197.55,197.83,14529.0,172.69,172.8822,172.6375,172.8822,14529.0
2016-12-12 11:10:00,197.8,197.84,197.69,197.7,4684.0,172.856,172.891,172.7599,172.7686,4684.0
2016-12-12 11:15:00,197.66,197.99,197.57,197.99,9538.0,172.7337,173.0221,172.655,173.0221,9538.0
2016-12-12 11:20:00,197.9,197.96,197.86,197.91,3344.0,172.9434,172.9958,172.9084,172.9521,3344.0
2016-12-12 11:25:00,197.92,198.08,197.91,198.03,7167.0,172.9609,173.1007,172.9521,173.057,7167.0
2016-12-12 11:30:00,198.03,198.08,197.77,197.91,5665.0,173.057,173.1007,172.8298,172.9521,5665.0
2016-12-12 11:35:00,197.86,198.07,197.79,197.79,5386.0,172.9084,173.092,172.8473,172.8473,5386.0
2016-12-12 11:40:00,197.88,197.93,197.64,197.65,7290.0,172.9259,172.9696,172.7162,172.7249,7290.0
2016-12-12 11:45:00,197.59,197.74,197.5,197.65,17845.0,172.6725,172.8036,172.5938,172.7249,17845.0
2016-12-12 11:50:00,197.62,197.68,197.48,197.6,17913.0,172.6987,172.7511,172.5764,172.6812,17913.0
2016-12-12 11:55:00,197.65,197.8,197.6,197.8,8661.0,172.7249,172.856,172.6812,172.856,8661.0
2016-12-12 12:00:00,197.84,197.84,197.36,197.54,8906.0,172.891,172.891,172.4715,172.6288,8906.0
2016-12-12 12:05:00,197.58,197.63,197.41,197.52,9889.0,172.6638,172.7075,172.5152,172.6113,9889.0
2016-12-12 12:10:00,197.54,197.79,197.47,197.79,6676.0,172.6288,172.8473,172.5676,172.8473,6676.0
2016-12-12 12:15:00,197.69,197.84,197.59,197.59,9417.0,172.7599,172.891,172.6725,172.6725,9417.0
2016-12-12 12:20:00,197.51,197.69,197.45,197.55,7470.0,172.6026,172.7599,172.5501,172.6375,7470.0
2016-12-12 12:25:00,197.53,197.58,197.45,197.52,5420.0,172.6201,172.6638,172.5501,172.6113,5420.0
2016-12-12 12:30:00,197.49,197.63,197.46,197.63,6308.0,172.5851,172.7075,172.5589,172.7075,6308.0
2016-12-12 12:35:00,197.71,197.8,197.57,197.65,12133.0,172.7774,172.856,172.655,172.7249,12133.0
2016-12-12 12:40:00,197.65,197.72,197.52,197.72,3141.0,172.7249,172.7861,172.6113,172.7861,3141.0
2016-12-12 12:45:00,197.74,197.75,197.5,197.5,4862.0,172.8036,172.8123,172.5938,172.5938,4862.0
2016-12-12 12:50:00,197.5,197.55,197.4,197.53,10157.0,172.5938,172.6375,172.5065,172.6201,10157.0
2016-12-12 12:55:00,197.6,197.68,197.51,197.55,2116.0,172.6812,172.7511,172.6026,172.6375,2116.0
2016-12-12 13:00:00,197.56,197.62,197.53,197.53,11700.0,172.6463,172.6987,172.6201,172.6201,11700.0
2016-12-12 13:05:00,197.52,197.61,197.5,197.5,4978.0,172.6113,172.69,172.5938,172.5938,4978.0
2016-12-12 13:10:00,197.55,197.62,197.5,197.54,11917.0,172.6375,172.6987,172.5938,172.6288,11917.0
2016-12-12 13:15:00,197.52,197.62,197.5,197.59,9808.0,172.6113,172.6987,172.5938,172.6725,9808.0
2016-12-12 13:20:00,197.61,197.61,197.5,197.52,8915.0,172.69,172.69,172.5938,172.6113,8915.0
2016-12-12 13:25:00,197.56,197.64,197.52,197.56,13296.0,172.6463,172.7162,172.6113,172.6463,13296.0
2016-12-12 13:30:00,197.61,197.65,197.55,197.64,8526.0,172.69,172.7249,172.6375,172.7162,8526.0
2016-12-12 13:35:00,197.67,197.72,197.55,197.62,6749.0,172.7424,172.7861,172.6375,172.6987,6749.0
2016-12-12 13:40:00,197.56,197.83,197.56,197.77,8807.0,172.6463,172.8822,172.6463,172.8298,8807.0
2016-12-12 13:45:00,197.78,197.81,197.58,197.58,11775.0,172.8385,172.8648,172.6638,172.6638,11775.0
2016-12-12 13:50:00,197.58,197.75,197.56,197.7,9607.0,172.6638,172.8123,172.6463,172.7686,9607.0
2016-12-12 13:55:00,197.71,197.86,197.67,197.81,10031.0,172.7774,172.9084,172.7424,172.8648,10031.0
2016-12-12 14:00:00,197.75,197.86,197.65,197.69,6200.0,172.8123,172.9084,172.7249,172.7599,6200.0
2016-12-12 14:05:00,197.65,197.73,197.51,197.64,13236.0,172.7249,172.7948,172.6026,172.7162,13236.0
2016-12-12 14:10:00,197.61,197.79,197.57,197.72,8200.0,172.69,172.8473,172.655,172.7861,8200.0
2016-12-12 14:15:00,197.75,197.76,197.63,197.63,10587.0,172.8123,172.8211,172.7075,172.7075,10587.0
2016-12-12 14:20:00,197.66,197.86,197.63,197.86,9026.0,172.7337,172.9084,172.7075,172.9084,9026.0
2016-12-12 14:25:00,197.83,197.92,197.63,197.63,6137.0,172.8822,172.9609,172.7075,172.7075,6137.0
2016-12-12 14:30:00,197.67,197.74,197.57,197.65,5625.0,172.7424,172.8036,172.655,172.7249,5625.0
2016-12-12 14:35:00,197.64,197.67,197.54,197.62,7000.0,172.7162,172.7424,172.6288,172.6987,7000.0
2016-12-12 14:40:00,197.61,197.73,197.59,197.73,4945.0,172.69,172.7948,172.6725,172.7948,4945.0
2016-12-12 14:45:00,197.71,197.73,197.62,197.65,4113.0,172.7774,172.7948,172.6987,172.7249,4113.0
2016-12-12 14:50:00,197.64,197.68,197.56,197.62,8824.0,172.7162,172.7511,172.6463,172.6987,8824.0
2016-12-12 14:55:00,197.59,197.63,197.55,197.6,3979.0,172.6725,172.7075,172.6375,172.6812,3979.0
2016-12-12 15:00:00,197.6,197.82,197.56,197.8,9526.0,172.6812,172.8735,172.6463,172.856,9526.0
2016-12-12 15:05:00,197.8,197.94,197.79,197.85,13286.0,172.856,172.9784,172.8473,172.8997,13286.0
2016-12-12 15:10:00,197.88,197.92,197.82,197.84,7357.0,172.9259,172.9609,172.8735,172.891,7357.0
2016-12-12 15:15:00,197.83,197.85,197.74,197.75,7510.0,172.8822,172.8997,172.8036,172.8123,7510.0
2016-12-12 15:20:00,197.76,197.9,197.76,197.86,5600.0,172.8211,172.9434,172.8211,172.9084,5600.0
2016-12-12 15:25:00,197.86,197.92,197.67,197.67,7469.0,172.9084,172.9609,172.7424,172.7424,7469.0
2016-12-12 15:30:00,197.64,197.67,197.55,197.55,10126.0,172.7162,172.7424,172.6375,172.6375,10126.0
2016-12-12 15:35:00,197.57,197.7,197.53,197.7,8641.0,172.655,172.7686,172.6201,172.7686,8641.0
2016-12-12 15:40:00,197.71,197.71,197.54,197.71,27764.0,172.7774,172.7774,172.6288,172.7774,27764.0
2016-12-12 15:45:00,197.7,197.71,197.56,197.61,18142.0,172.7686,172.7774,172.6463,172.69,18142.0
2016-12-12 15:50:00,197.62,197.68,197.54,197.59,25694.0,172.6987,172.7511,172.6288,172.6725,25694.0
2016-12-12 15:55:00,197.61,197.71,197.53,197.69,57038.0,172.69,172.7774,172.6201,172.7599,57038.0
2016-12-13 09:30:00,198.66,199.48,198.53,198.99,65238.0,173.6076,174.3242,173.494,173.8959,65238.0
2016-12-13 09:35:00,198.96,199.31,198.22,199.29,12160.0,173.8697,174.1756,173.223,174.1581,12160.0
2016-12-13 09:40:00,199.13,199.39,198.76,199.09,21421.0,174.0183,174.2455,173.6949,173.9833,21421.0
2016-12-13 09:45:00,198.94,198.95,198.58,198.67,9734.0,173.8523,173.861,173.5376,173.6163,9734.0
2016-12-13 09:50:00,198.7,199.1,198.52,198.91,28601.0,173.6425,173.9921,173.4852,173.826,28601.0
2016-12-13 09:55:00,198.99,199.15,198.74,198.87,27044.0,173.8959,174.0358,173.6775,173.7911,27044.0
2016-12-13 10:00:00,198.88,199.2,198.88,199.06,16551.0,173.7998,174.0795,173.7998,173.9571,16551.0
2016-12-13 10:05:00,199.08,199.08,198.77,199.05,17642.0,173.9746,173.9746,173.7037,173.9484,17642.0
2016-12-13 10:10:00,199.07,199.29,198.94,198.96,25880.0,173.9659,174.1581,173.8523,173.8697,25880.0
2016-12-13 10:15:00,198.97,199.12,198.53,198.53,8675.0,173.8785,174.0096,173.494,173.494,8675.0
2016-12-13 10:20:00,198.53,198.54,197.93,198.15,34357.0,173.494,173.5027,172.9696,173.1619,34357.0
2016-12-13 10:25:00,198.15,198.35,198.12,198.17,16812.0,173.1619,173.3367,173.1357,173.1794,16812.0
2016-12-13 10:30:00,198.18,198.33,197.8,197.92,19317.0,173.1881,173.3192,172.856,172.9609,19317.0
2016-12-13 10:35:00,197.9,198.01,197.5,197.81,23153.0,172.9434,173.0395,172.5938,172.8648,23153.0
2016-12-13 10:40:00,197.8,197.85,197.52,197.52,8627.0,172.856,172.8997,172.6113,172.6113,8627.0
2016-12-13 10:45:00,197.71,198.0,197.61,198.0,15559.0,172.7774,173.0308,172.69,173.0308,15559.0
2016-12-13 10:50:00,198.05,198.08,197.91,198.04,10858.0,173.0745,173.1007,172.9521,173.0657,10858.0
2016-12-13 10:55:00,198.01,198.1,197.94,197.97,9460.0,173.0395,173.1182,172.9784,173.0046,9460.0
2016-12-13 11:00:00,197.95,198.12,197.95,198.04,7906.0,172.9871,173.1357,172.9871,173.0657,7906.0
2016-12-13 11:05:00,198.03,198.04,197.93,198.01,7581.0,173.057,173.0657,172.9696,173.0395,7581.0
2016-12-13 11:10:00,198.05,198.34,197.87,197.95,21744.0,173.0745,173.3279,172.9172,172.9871,21744.0
2016-12-13 11:15:00,197.89,198.0,197.79,197.94,5823.0,172.9347,173.0308,172.8473,172.9784,5823.0
2016-12-13 11:20:00,197.89,198.43,197.84,198.38,7942.0,172.9347,173.4066,172.891,173.3629,7942.0
2016-12-13 11:25:00,198.32,198.45,198.09,198.16,6902.0,173.3104,173.424,173.1094,173.1706,6902.0
2016-12-13 11:30:00,198.11,198.15,197.9,197.9,8679.0,173.1269,173.1619,172.9434,172.9434,8679.0
2016-12-13 11:35:00,197.9,197.97,197.64,197.77,16480.0,172.9434,173.0046,172.7162,172.8298,16480.0
2016-12-13 11:40:00,197.87,198.0,197.74,197.74,9527.0,172.9172,173.0308,172.8036,172.8036,9527.0
2016-12-13 11:45:00,197.78,198.09,197.6,198.09,5693.0,172.8385,173.1094,172.6812,173.1094,5693.0
2016-12-13 11:50:00,198.17,198.24,197.92,198.02,11437.0,173.1794,173.2405,172.9609,173.0483,11437.0
2016-12-13 11:55:00,198.02,198.12,197.88,198.04,21405.0,173.0483,173.1357,172.9259,173.0657,21405.0
2016-12-13 12:00:00,198.01,198.23,197.97,198.03,21634.0,173.0395,173.2318,173.0046,173.057,21634.0
2016-12-13 12:05:00,198.1,198.1,197.93,197.99,10370.0,173.1182,173.1182,172.9696,173.0221,10370.0
2016-12-13 12:10:00,197.96,198.03,197.87,198.0,9053.0,172.9958,173.057,172.9172,173.0308,9053.0
2016-12-13 12:15:00,198.03,198.28,197.95,198.15,9438.0,173.057,173.2755,172.9871,173.1619,9438.0
2016-12-13 12:20:00,198.15,198.41,198.13,198.25,12078.0,173.1619,173.3891,173.1444,173.2493,12078.0
2016-12-13 12:25:00,198.23,198.38,198.12,198.35,7448.0,173.2318,173.3629,173.1357,173.3367,7448.0
2016-12-13 12:30:00,198.45,198.59,198.44,198.59,22005.0,173.424,173.5464,173.4153,173.5464,22005.0
2016-12-13 12:35:00,198.6,198.73,198.6,198.66,10916.0,173.5551,173.6687,173.5551,173.6076,10916.0
2016-12-13 12:40:00,198.67,198.99,198.63,198.86,9813.0,173.6163,173.8959,173.5813,173.7823,9813.0
2016-12-13 12:45:00,198.95,198.96,198.65,198.69,29952.0,173.861,173.8697,173.5988,173.6338,29952.0
2016-12-13 12:50:00,198.67,198.83,198.62,198.68,8565.0,173.6163,173.7561,173.5726,173.625,8565.0
2016-12-13 12:55:00,198.68,198.77,198.59,198.65,13329.0,173.625,173.7037,173.5464,173.5988,13329.0
2016-12-13 13:00:00,198.6,198.94,198.57,198.82,11267.0,173.5551,173.8523,173.5289,173.7474,11267.0
2016-12-13 13:05:00,198.86,198.89,198.77,198.83,14936.0,173.7823,173.8086,173.7037,173.7561,14936.0
2016-12-13 13:10:00,198.86,199.08,198.8,198.94,8780.0,173.7823,173.9746,173.7299,173.8523,8780.0
2016-12-13 13:15:00,198.92,199.29,198.92,199.28,13880.0,173.8348,174.1581,173.8348,174.1494,13880.0
2016-12-13 13:20:00,199.29,199.66,199.29,199.65,30810.0,174.1581,174.4815,174.1581,174.4727,30810.0
2016-12-13 13:25:00,199.57,200.0,199.37,199.79,75698.0,174.4028,174.7786,174.228,174.5951,75698.0
2016-12-13 13:30:00,199.84,199.94,199.77,199.79,14855.0,174.6388,174.7261,174.5776,174.5951,14855.0
2016-12-13 13:35:00,199.79,199.85,199.63,199.73,13938.0,174.5951,174.6475,174.4552,174.5426,13938.0
2016-12-13 13:40:00,199.75,199.93,199.73,199.74,10558.0,174.5601,174.7174,174.5426,174.5514,10558.0
2016-12-13 13:45:00,199.72,199.75,199.42,199.42,9489.0,174.5339,174.5601,174.2717,174.2717,9489.0
2016-12-13 13:50:00,199.4,199.82,199.38,199.66,9228.0,174.2542,174.6213,174.2368,174.4815,9228.0
2016-12-13 13:55:00,199.67,199.81,199.55,199.79,9242.0,174.4902,174.6125,174.3853,174.5951,9242.0
2016-12-13 14:00:00,199.87,200.0,199.82,199.97,13324.0,174.665,174.7786,174.6213,174.7524,13324.0
2016-12-13 14:05:00,199.96,200.0,199.92,199.97,16889.0,174.7436,174.7786,174.7087,174.7524,16889.0
2016-12-13 14:10:00,199.95,199.98,199.87,199.9,18734.0,174.7349,174.7611,174.665,174.6912,18734.0
2016-12-13 14:15:00,199.89,200.0,199.88,199.93,20771.0,174.6824,174.7786,174.6737,174.7174,20771.0
2016-12-13 14:20:00,199.95,199.96,199.88,199.91,7384.0,174.7349,174.7436,174.6737,174.6999,7384.0
2016-12-13 14:25:00,199.9,199.95,199.87,199.93,10083.0,174.6912,174.7349,174.665,174.7174,10083.0
2016-12-13 14:30:00,199.91,199.99,199.81,199.93,25882.0,174.6999,174.7698,174.6125,174.7174,25882.0
2016-12-13 14:35:00,199.97,200.43,199.94,200.43,31347.0,174.7524,175.1544,174.7261,175.1544,31347.0
2016-12-13 14:40:00,200.35,200.48,200.28,200.42,24150.0,175.0844,175.198,175.0233,175.1456,24150.0
2016-12-13 14:45:00,200.44,200.48,200.21,200.43,17821.0,175.1631,175.198,174.9621,175.1544,17821.0
2016-12-13 14:50:00,200.43,200.59,200.29,200.49,27938.0,175.1544,175.2942,175.032,175.2068,27938.0
2016-12-13 14:55:00,200.54,200.64,200.5,200.56,24134.0,175.2505,175.3379,175.2155,175.268,24134.0
2016-12-13 15:00:00,200.58,200.64,200.5,200.53,15718.0,175.2854,175.3379,175.2155,175.2417,15718.0
2016-12-13 15:05:00,200.53,200.83,200.48,200.66,26159.0,175.2417,175.5039,175.198,175.3553,26159.0
2016-12-13 15:10:00,200.65,200.65,200.48,200.56,32971.0,175.3466,175.3466,175.198,175.268,32971.0
2016-12-13 15:15:00,200.56,200.8,200.47,200.73,19680.0,175.268,175.4777,175.1893,175.4165,19680.0
2016-12-13 15:20:00,200.83,200.92,200.73,200.79,23104.0,175.5039,175.5826,175.4165,175.469,23104.0
2016-12-13 15:25:00,200.79,200.98,200.75,200.8,20397.0,175.469,175.635,175.434,175.4777,20397.0
2016-12-13 15:30:00,200.83,201.21,200.76,201.11,59764.0,175.5039,175.836,175.4427,175.7486,59764.0
2016-12-13 15:35:00,201.1,201.29,200.88,200.88,80246.0,175.7399,175.9059,175.5476,175.5476,80246.0
2016-12-13 15:40:00,200.89,201.08,200.84,200.84,33331.0,175.5563,175.7224,175.5126,175.5126,33331.0
2016-12-13 15:45:00,200.83,201.57,200.81,201.34,99496.0,175.5039,176.1506,175.4864,175.9496,99496.0
2016-12-13 15:50:00,201.34,201.55,201.03,201.03,68306.0,175.9496,176.1331,175.6787,175.6787,68306.0
2016-12-13 15:55:00,200.99,201.16,200.88,201.14,84932.0,175.6437,175.7923,175.5476,175.7748,84932.0
2016-12-14 09:30:00,200.78,201.0,200.57,200.75,35462.0,175.4602,175.6525,175.2767,175.434,35462.0
2016-12-14 09:35:00,200.57,200.9,200.57,200.57,14073.0,175.2767,175.5651,175.2767,175.2767,14073.0
2016-12-14 09:40:00,200.6,200.81,199.8,199.8,25567.0,175.3029,175.4864,174.6038,174.6038,25567.0
2016-12-14 09:45:00,199.81,200.0,199.42,199.42,25823.0,174.6125,174.7786,174.2717,174.2717,25823.0
2016-12-14 09:50:00,199.31,199.45,198.67,198.78,35307.0,174.1756,174.2979,173.6163,173.7124,35307.0
2016-12-14 09:55:00,198.76,198.85,198.33,198.5,29318.0,173.6949,173.7736,173.3192,173.4677,29318.0
2016-12-14 10:00:00,198.48,198.68,198.33,198.4,40346.0,173.4503,173.625,173.3192,173.3803,40346.0
2016-12-14 10:05:00,198.41,198.54,198.12,198.47,52509.0,173.3891,173.5027,173.1357,173.4415,52509.0
2016-12-14 10:10:00,198.37,198.52,198.18,198.5,12425.0,173.3541,173.4852,173.1881,173.4677,12425.0
2016-12-14 10:15:00,198.43,198.55,198.24,198.38,23486.0,173.4066,173.5114,173.2405,173.3629,23486.0
2016-12-14 10:20:00,198.37,198.75,198.32,198.51,11383.0,173.3541,173.6862,173.3104,173.4765,11383.0
2016-12-14 10:25:00,198.5,199.04,198.4,198.97,23858.0,173.4677,173.9396,173.3803,173.8785,23858.0
2016-12-14 10:30:00,199.06,199.16,198.48,198.49,41218.0,173.9571,174.0445,173.4503,173.459,41218.0
2016-12-14 10:35:00,198.47,198.68,198.32,198.57,18991.0,173.4415,173.625,173.3104,173.5289,18991.0
2016-12-14 10:40:00,198.52,198.84,198.41,198.6,12110.0,173.4852,173.7649,173.3891,173.5551,12110.0
2016-12-14 10:45:00,198.56,198.7,198.4,198.46,25300.0,173.5202,173.6425,173.3803,173.4328,25300.0
2016-12-14 10:50:00,198.44,198.68,198.27,198.6,23037.0,173.4153,173.625,173.2667,173.5551,23037.0
2016-12-14 10:55:00,198.65,198.65,198.38,198.44,9330.0,173.5988,173.5988,173.3629,173.4153,9330.0
2016-12-14 11:00:00,198.42,198.61,198.22,198.49,13646.0,173.3978,173.5639,173.223,173.459,13646.0
2016-12-14 11:05:00,198.42,198.63,198.34,198.63,9905.0,173.3978,173.5813,173.3279,173.5813,9905.0
2016-12-14 11:10:00,198.56,198.6,198.35,198.47,7526.0,173.5202,173.5551,173.3367,173.4415,7526.0
2016-12-14 11:15:00,198.47,198.88,198.43,198.81,9227.0,173.4415,173.7998,173.4066,173.7386,9227.0
2016-12-14 11:20:00,198.78,199.19,198.73,199.15,11901.0,173.7124,174.0707,173.6687,174.0358,11901.0
2016-12-14 11:25:00,199.16,199.23,198.99,199.0,12290.0,174.0445,174.1057,173.8959,173.9047,12290.0
2016-12-14 11:30:00,198.94,199.1,198.76,198.76,18624.0,173.8523,173.9921,173.6949,173.6949,18624.0
2016-12-14 11:35:00,198.75,198.95,198.73,198.8,12829.0,173.6862,173.861,173.6687,173.7299,12829.0
2016-12-14 11:40:00,198.78,198.8,198.34,198.48,18245.0,173.7124,173.7299,173.3279,173.4503,18245.0
2016-12-14 11:45:00,198.39,198.59,198.34,198.59,19835.0,173.3716,173.5464,173.3279,173.5464,19835.0
2016-12-14 11:50:00,198.49,198.59,198.27,198.59,20412.0,173.459,173.5464,173.2667,173.5464,20412.0
2016-12-14 11:55:00,198.49,198.52,198.29,198.37,15460.0,173.459,173.4852,173.2842,173.3541,15460.0
2016-12-14 12:00:00,198.34,198.73,198.34,198.65,18696.0,173.3279,173.6687,173.3279,173.5988,18696.0
2016-12-14 12:05:00,198.62,198.91,198.59,198.69,9198.0,173.5726,173.826,173.5464,173.6338,9198.0
2016-12-14 12:10:00,198.71,198.81,198.54,198.75,8156.0,173.6513,173.7386,173.5027,173.6862,8156.0
2016-12-14 12:15:00,198.69,198.72,198.52,198.56,8650.0,173.6338,173.66,173.4852,173.5202,8650.0
2016-12-14 12:20:00,198.5,198.78,198.32,198.65,32916.0,173.4677,173.7124,173.3104,173.5988,32916.0
2016-12-14 12:25:00,198.66,198.75,198.4,198.5,21299.0,173.6076,173.6862,173.3803,173.4677,21299.0
2016-12-14 12:30:00,198.5,198.59,198.42,198.5,19584.0,173.4677,173.5464,173.3978,173.4677,19584.0
2016-12-14 12:35:00,198.53,198.65,198.42,198.65,13910.0,173.494,173.5988,173.3978,173.5988,13910.0
2016-12-14 12:40:00,198.6,198.67,198.5,198.67,6258.0,173.5551,173.6163,173.4677,173.6163,6258.0
2016-12-14 12:45:00,198.63,198.66,198.53,198.6,4103.0,173.5813,173.6076,173.494,173.5551,4103.0
2016-12-14 12:50:00,198.6,198.84,198.57,198.73,7703.0,173.5551,173.7649,173.5289,173.6687,7703.0
2016-12-14 12:55:00,198.74,198.85,198.74,198.78,6491.0,173.6775,173.7736,173.6775,173.7124,6491.0
2016-12-14 13:00:00,198.75,199.06,198.73,198.87,18766.0,173.6862,173.9571,173.6687,173.7911,18766.0
2016-12-14 13:05:00,198.9,198.91,198.79,198.8,4606.0,173.8173,173.826,173.7212,173.7299,4606.0
2016-12-14 13:10:00,198.79,198.85,198.69,198.8,3948.0,173.7212,173.7736,173.6338,173.7299,3948.0
2016-12-14 13:15:00,198.72,198.89,198.72,198.89,3480.0,173.66,173.8086,173.66,173.8086,3480.0
2016-12-14 13:20:00,198.84,198.92,198.76,198.92,7595.0,173.7649,173.8348,173.6949,173.8348,7595.0
2016-12-14 13:25:00,198.94,199.03,198.89,198.97,5218.0,173.8523,173.9309,173.8086,173.8785,5218.0
2016-12-14 13:30:00,198.99,199.04,198.75,198.75,5500.0,173.8959,173.9396,173.6862,173.6862,5500.0
2016-12-14 13:35:00,198.75,198.87,198.69,198.76,5306.0,173.6862,173.7911,173.6338,173.6949,5306.0
2016-12-14 13:40:00,198.79,199.04,198.76,199.03,15340.0,173.7212,173.9396,173.6949,173.9309,15340.0
2016-12-14 13:45:00,199.02,199.02,198.81,198.81,3706.0,173.9222,173.9222,173.7386,173.7386,3706.0
2016-12-14 13:50:00,198.88,199.0,198.81,198.85,6376.0,173.7998,173.9047,173.7386,173.7736,6376.0
2016-12-14 13:55:00,198.82,199.16,198.8,199.01,7709.0,173.7474,174.0445,173.7299,173.9134,7709.0
2016-12-14 14:00:00,198.92,199.7,198.66,199.43,45656.0,173.8348,174.5164,173.6076,174.2805,45656.0
2016-12-14 14:05:00,199.43,199.47,198.64,199.18,12506.0,174.2805,174.3154,173.5901,174.062,12506.0
2016-12-14 14:10:00,199.02,199.02,198.31,198.41,31903.0,173.9222,173.9222,173.3017,173.3891,31903.0
2016-12-14 14:15:00,198.48,198.62,198.29,198.6,18599.0,173.4503,173.5726,173.2842,173.5551,18599.0
2016-12-14 14:20:00,198.52,198.57,198.29,198.52,13935.0,173.4852,173.5289,173.2842,173.4852,13935.0
2016-12-14 14:25:00,198.42,198.48,198.15,198.34,46235.0,173.3978,173.4503,173.1619,173.3279,46235.0
2016-12-14 14:30:00,198.3,198.69,198.15,198.46,22756.0,173.293,173.6338,173.1619,173.4328,22756.0
2016-12-14 14:35:00,198.46,198.64,198.3,198.59,7426.0,173.4328,173.5901,173.293,173.5464,7426.0
2016-12-14 14:40:00,198.84,198.84,198.39,198.53,8145.0,173.7649,173.7649,173.3716,173.494,8145.0
2016-12-14 14:45:00,198.6,198.78,198.49,198.62,13097.0,173.5551,173.7124,173.459,173.5726,13097.0
2016-12-14 14:50:00,198.56,198.71,198.34,198.47,9677.0,173.5202,173.6513,173.3279,173.4415,9677.0
2016-12-14 14:55:00,198.5,198.62,198.29,198.37,17907.0,173.4677,173.5726,173.2842,173.3541,17907.0
2016-12-14 15:00:00,198.35,198.51,198.22,198.27,26225.0,173.3367,173.4765,173.223,173.2667,26225.0
2016-12-14 15:05:00,198.31,198.49,198.01,198.01,45149.0,173.3017,173.459,173.0395,173.0395,45149.0
2016-12-14 15:10:00,198.07,198.24,197.78,197.87,140395.0,173.092,173.2405,172.8385,172.9172,140395.0
2016-12-14 15:15:00,197.83,198.0,197.63,197.81,82516.0,172.8822,173.0308,172.7075,172.8648,82516.0
2016-12-14 15:20:00,197.81,197.96,197.69,197.81,33053.0,172.8648,172.9958,172.7599,172.8648,33053.0
2016-12-14 15:25:00,197.76,198.02,197.63,197.88,37219.0,172.8211,173.0483,172.7075,172.9259,37219.0
2016-12-14 15:30:00,197.95,198.35,197.88,198.15,31917.0,172.9871,173.3367,172.9259,173.1619,31917.0
2016-12-14 15:35:00,198.2,198.53,198.05,198.33,30896.0,173.2056,173.494,173.0745,173.3192,30896.0
2016-12-14 15:40:00,198.37,198.46,197.74,197.88,23916.0,173.3541,173.4328,172.8036,172.9259,23916.0
2016-12-14 15:45:00,197.88,198.16,197.87,197.88,32389.0,172.9259,173.1706,172.9172,172.9259,32389.0
2016-12-14 15:50:00,197.94,198.04,197.61,197.8,73355.0,172.9784,173.0657,172.69,172.856,73355.0
2016-12-14 15:55:00,197.75,198.03,197.73,197.92,194819.0,172.8123,173.057,172.7948,172.9609,194819.0
2016-12-15 09:30:00,197.73,198.16,197.43,197.88,28377.0,172.7948,173.1706,172.5327,172.9259,28377.0
2016-12-15 09:35:00,197.5,197.99,197.27,197.79,6112.0,172.5938,173.0221,172.3928,172.8473,6112.0
2016-12-15 09:40:00,197.84,198.26,197.68,198.0,11536.0,172.891,173.258,172.7511,173.0308,11536.0
2016-12-15 09:45:00,198.21,198.41,198.11,198.11,6584.0,173.2143,173.3891,173.1269,173.1269,6584.0
2016-12-15 09:50:00,198.22,198.6,198.19,198.53,7745.0,173.223,173.5551,173.1968,173.494,7745.0
2016-12-15 09:55:00,198.35,198.84,198.32,198.79,21712.0,173.3367,173.7649,173.3104,173.7212,21712.0
2016-12-15 10:00:00,198.92,198.92,198.58,198.81,11143.0,173.8348,173.8348,173.5376,173.7386,11143.0
2016-12-15 10:05:00,198.78,199.15,198.6,198.67,19211.0,173.7124,174.0358,173.5551,173.6163,19211.0
2016-12-15 10:10:00,198.68,198.78,198.1,198.31,9133.0,173.625,173.7124,173.1182,173.3017,9133.0
2016-12-15 10:15:00,198.31,198.62,198.15,198.25,16558.0,173.3017,173.5726,173.1619,173.2493,16558.0
2016-12-15 10:20:00,198.33,198.62,198.14,198.45,14623.0,173.3192,173.5726,173.1531,173.424,14623.0
2016-12-15 10:25:00,198.59,198.73,198.49,198.5,12017.0,173.5464,173.6687,173.459,173.4677,12017.0
2016-12-15 10:30:00,198.53,198.94,198.48,198.87,12049.0,173.494,173.8523,173.4503,173.7911,12049.0
2016-12-15 10:35:00,198.86,198.94,198.61,198.94,3401.0,173.7823,173.8523,173.5639,173.8523,3401.0
2016-12-15 10:40:00,198.95,198.95,198.51,198.79,7738.0,173.861,173.861,173.4765,173.7212,7738.0
2016-12-15 10:45:00,198.91,198.95,198.65,198.78,2901.0,173.826,173.861,173.5988,173.7124,2901.0
2016-12-15 10:50:00,198.71,199.1,198.7,198.9,3811.0,173.6513,173.9921,173.6425,173.8173,3811.0
2016-12-15 10:55:00,199.02,199.02,198.66,198.66,4292.0,173.9222,173.9222,173.6076,173.6076,4292.0
2016-12-15 11:00:00,198.87,199.1,198.81,198.88,6423.0,173.7911,173.9921,173.7386,173.7998,6423.0
2016-12-15 11:05:00,198.97,199.34,198.97,199.15,24850.0,173.8785,174.2018,173.8785,174.0358,24850.0
2016-12-15 11:10:00,199.08,199.43,199.08,199.43,3854.0,173.9746,174.2805,173.9746,174.2805,3854.0
2016-12-15 11:15:00,199.28,199.46,199.26,199.45,2000.0,174.1494,174.3067,174.1319,174.2979,2000.0
2016-12-15 11:20:00,199.5,199.6,199.18,199.31,7307.0,174.3416,174.429,174.062,174.1756,7307.0
2016-12-15 11:25:00,199.32,199.62,199.2,199.41,10127.0,174.1843,174.4465,174.0795,174.263,10127.0
2016-12-15 11:30:00,199.41,199.47,199.29,199.38,2669.0,174.263,174.3154,174.1581,174.2368,2669.0
2016-12-15 11:35:00,199.34,199.63,199.33,199.59,5234.0,174.2018,174.4552,174.1931,174.4203,5234.0
2016-12-15 11:40:00,199.66,199.77,199.31,199.31,7806.0,174.4815,174.5776,174.1756,174.1756,7806.0
2016-12-15 11:45:00,199.32,199.4,199.23,199.23,4789.0,174.1843,174.2542,174.1057,174.1057,4789.0
2016-12-15 11:50:00,199.24,199.27,199.04,199.04,6711.0,174.1144,174.1406,173.9396,173.9396,6711.0
2016-12-15 11:55:00,199.08,199.08,198.78,198.9,5647.0,173.9746,173.9746,173.7124,173.8173,5647.0
2016-12-15 12:00:00,198.93,199.06,198.77,198.8,3783.0,173.8435,173.9571,173.7037,173.7299,3783.0
2016-12-15 12:05:00,198.77,198.86,198.63,198.75,5638.0,173.7037,173.7823,173.5813,173.6862,5638.0
2016-12-15 12:10:00,198.74,198.81,198.49,198.51,26948.0,173.6775,173.7386,173.459,173.4765,26948.0
2016-12-15 12:15:00,198.46,198.66,198.37,198.53,6333.0,173.4328,173.6076,173.3541,173.494,6333.0
2016-12-15 12:20:00,198.47,198.48,198.25,198.43,4877.0,173.4415,173.4503,173.2493,173.4066,4877.0
2016-12-15 12:25:00,198.34,198.61,198.34,198.38,3303.0,173.3279,173.5639,173.3279,173.3629,3303.0
2016-12-15 12:30:00,198.35,198.41,198.21,198.33,3305.0,173.3367,173.3891,173.2143,173.3192,3305.0
2016-12-15 12:35:00,198.34,198.52,198.21,198.25,2906.0,173.3279,173.4852,173.2143,173.2493,2906.0
2016-12-15 12:40:00,198.33,198.54,198.13,198.34,4764.0,173.3192,173.5027,173.1444,173.3279,4764.0
2016-12-15 12:45:00,198.24,198.49,198.17,198.29,3673.0,173.2405,173.459,173.1794,173.2842,3673.0
2016-12-15 12:50:00,198.25,198.33,198.02,198.08,5282.0,173.2493,173.3192,173.0483,173.1007,5282.0
2016-12-15 12:55:00,198.16,198.29,198.06,198.26,4309.0,173.1706,173.2842,173.0832,173.258,4309.0
2016-12-15 13:00:00,198.27,198.37,198.21,198.37,3741.0,173.2667,173.3541,173.2143,173.3541,3741.0
2016-12-15 13:05:00,198.41,198.48,198.25,198.28,9831.0,173.3891,173.4503,173.2493,173.2755,9831.0
2016-12-15 13:10:00,198.34,198.48,198.14,198.42,13552.0,173.3279,173.4503,173.1531,173.3978,13552.0
2016-12-15 13:15:00,198.52,198.59,198.38,198.55,7546.0,173.4852,173.5464,173.3629,173.5114,7546.0
2016-12-15 13:20:00,198.55,198.8,198.55,198.69,7802.0,173.5114,173.7299,173.5114,173.6338,7802.0
2016-12-15 13:25:00,198.71,198.71,198.51,198.57,6200.0,173.6513,173.6513,173.4765,173.5289,6200.0
2016-12-15 13:30:00,198.58,198.65,198.46,198.46,5410.0,173.5376,173.5988,173.4328,173.4328,5410.0
2016-12-15 13:35:00,198.42,198.42,198.25,198.26,1625.0,173.3978,173.3978,173.2493,173.258,1625.0
2016-12-15 13:40:00,198.27,198.48,198.22,198.31,3919.0,173.2667,173.4503,173.223,173.3017,3919.0
2016-12-15 13:45:00,198.3,198.31,198.01,198.1,5215.0,173.293,173.3017,173.0395,173.1182,5215.0
2016-12-15 13:50:00,198.03,198.14,197.77,197.77,9557.0,173.057,173.1531,172.8298,172.8298,9557.0
2016-12-15 13:55:00,197.77,198.14,197.77,198.03,7946.0,172.8298,173.1531,172.8298,173.057,7946.0
2016-12-15 14:00:00,198.03,198.04,197.85,197.97,6929.0,173.057,173.0657,172.8997,173.0046,6929.0
2016-12-15 14:05:00,197.96,198.03,197.78,197.96,5178.0,172.9958,173.057,172.8385,172.9958,5178.0
2016-12-15 14:10:00,197.92,198.1,197.92,198.04,4042.0,172.9609,173.1182,172.9609,173.0657,4042.0
2016-12-15 14:15:00,198.02,198.13,197.99,198.08,8102.0,173.0483,173.1444,173.0221,173.1007,8102.0
2016-12-15 14:20:00,198.03,198.04,197.6,197.6,10681.0,173.057,173.0657,172.6812,172.6812,10681.0
2016-12-15 14:25:00,197.61,197.93,197.48,197.81,18931.0,172.69,172.9696,172.5764,172.8648,18931.0
2016-12-15 14:30:00,197.84,197.95,197.83,197.94,5822.0,172.891,172.9871,172.8822,172.9784,5822.0
2016-12-15 14:35:00,197.96,198.06,197.83,198.06,8555.0,172.9958,173.0832,172.8822,173.0832,8555.0
2016-12-15 14:40:00,197.96,197.99,197.86,197.98,3515.0,172.9958,173.0221,172.9084,173.0133,3515.0
2016-12-15 14:45:00,197.99,198.02,197.9,197.98,4506.0,173.0221,173.0483,172.9434,173.0133,4506.0
2016-12-15 14:50:00,197.98,198.24,197.96,198.02,6055.0,173.0133,173.2405,172.9958,173.0483,6055.0
2016-12-15 14:55:00,198.05,198.09,197.88,198.05,14276.0,173.0745,173.1094,172.9259,173.0745,14276.0
2016-12-15 15:00:00,197.99,198.25,197.95,198.02,5606.0,173.0221,173.2493,172.9871,173.0483,5606.0
2016-12-15 15:05:00,198.01,198.06,197.95,198.0,8972.0,173.0395,173.0832,172.9871,173.0308,8972.0
2016-12-15 15:10:00,197.99,198.04,197.85,197.93,28100.0,173.0221,173.0657,172.8997,172.9696,28100.0
2016-12-15 15:15:00,197.9,198.03,197.84,197.9,8496.0,172.9434,173.057,172.891,172.9434,8496.0
2016-12-15 15:20:00,197.91,198.06,197.89,197.91,2811.0,172.9521,173.0832,172.9347,172.9521,2811.0
2016-12-15 15:25:00,197.85,198.0,197.84,198.0,8718.0,172.8997,173.0308,172.891,173.0308,8718.0
2016-12-15 15:30:00,197.95,198.03,197.67,197.67,48626.0,172.9871,173.057,172.7424,172.7424,48626.0
2016-12-15 15:35:00,197.71,197.88,197.67,197.84,39013.0,172.7774,172.9259,172.7424,172.891,39013.0
2016-12-15 15:40:00,197.85,198.05,197.77,197.92,35756.0,172.8997,173.0745,172.8298,172.9609,35756.0
2016-12-15 15:45:00,197.9,197.99,197.78,197.8,58634.0,172.9434,173.0221,172.8385,172.856,58634.0
2016-12-15 15:50:00,197.79,197.95,197.75,197.93,39212.0,172.8473,172.9871,172.8123,172.9696,39212.0
2016-12-15 15:55:00,197.9,198.04,197.74,197.96,72420.0,172.9434,173.0657,172.8036,172.9958,72420.0
2016-12-16 09:30:00,198.82,199.36,198.52,198.83,268980.0,173.7474,174.2193,173.4852,173.7561,268980.0
2016-12-16 09:35:00,198.55,198.84,197.92,198.37,30873.0,173.5114,173.7649,172.9609,173.3541,30873.0
2016-12-16 09:40:00,198.38,198.53,197.36,197.39,17419.0,173.3629,173.494,172.4715,172.4977,17419.0
2016-12-16 09:45:00,197.41,197.64,196.81,197.0,19905.0,172.5152,172.7162,171.9909,172.1569,19905.0
2016-12-16 09:50:00,196.98,197.08,196.36,196.49,19006.0,172.1394,172.2268,171.5976,171.7112,19006.0
2016-12-16 09:55:00,196.39,196.54,196.11,196.28,21074.0,171.6238,171.7549,171.3791,171.5277,21074.0
2016-12-16 10:00:00,196.28,196.44,196.13,196.28,17739.0,171.5277,171.6675,171.3966,171.5277,17739.0
2016-12-16 10:05:00,196.35,196.7,196.3,196.64,9889.0,171.5889,171.8947,171.5452,171.8423,9889.0
2016-12-16 10:10:00,196.66,197.42,196.58,197.27,37812.0,171.8598,172.5239,171.7899,172.3928,37812.0
2016-12-16 10:15:00,197.25,197.28,196.97,196.98,11747.0,172.3754,172.4016,172.1307,172.1394,11747.0
2016-12-16 10:20:00,196.97,197.01,196.76,196.83,10090.0,172.1307,172.1656,171.9472,172.0083,10090.0
2016-12-16 10:25:00,196.82,196.85,196.48,196.67,89260.0,171.9996,172.0258,171.7025,171.8685,89260.0
2016-12-16 10:30:00,196.64,196.78,196.22,196.23,36162.0,171.8423,171.9646,171.4753,171.484,36162.0
2016-12-16 10:35:00,196.22,196.49,196.21,196.49,10798.0,171.4753,171.7112,171.4665,171.7112,10798.0
2016-12-16 10:40:00,196.45,196.49,196.22,196.41,27528.0,171.6763,171.7112,171.4753,171.6413,27528.0
2016-12-16 10:45:00,196.46,196.53,196.21,196.25,30334.0,171.685,171.7462,171.4665,171.5015,30334.0
2016-12-16 10:50:00,196.31,196.32,196.09,196.17,9187.0,171.5539,171.5627,171.3617,171.4316,9187.0
2016-12-16 10:55:00,196.2,196.37,196.03,196.03,11778.0,171.4578,171.6063,171.3092,171.3092,11778.0
2016-12-16 11:00:00,196.08,196.13,195.5,195.59,24333.0,171.3529,171.3966,170.8461,170.9247,24333.0
2016-12-16 11:05:00,195.57,195.63,195.45,195.6,14365.0,170.9072,170.9597,170.8024,170.9334,14365.0
2016-12-16 11:10:00,195.63,195.91,195.63,195.82,11275.0,170.9597,171.2044,170.9597,171.1257,11275.0
2016-12-16 11:15:00,195.82,195.97,195.81,195.94,9578.0,171.1257,171.2568,171.117,171.2306,9578.0
2016-12-16 11:20:00,195.9,196.08,195.8,195.85,18348.0,171.1956,171.3529,171.1082,171.1519,18348.0
2016-12-16 11:25:00,195.87,196.07,195.8,195.86,13494.0,171.1694,171.3442,171.1082,171.1607,13494.0
2016-12-16 11:30:00,195.86,196.0,195.8,195.99,16694.0,171.1607,171.283,171.1082,171.2743,16694.0
2016-12-16 11:35:00,195.91,195.95,195.8,195.87,11097.0,171.2044,171.2393,171.1082,171.1694,11097.0
2016-12-16 11:40:00,195.82,195.93,195.74,195.85,37687.0,171.1257,171.2218,171.0558,171.1519,37687.0
2016-12-16 11:45:00,195.85,195.91,195.74,195.85,12984.0,171.1519,171.2044,171.0558,171.1519,12984.0
2016-12-16 11:50:00,195.93,196.21,195.93,196.11,16621.0,171.2218,171.4665,171.2218,171.3791,16621.0
2016-12-16 11:55:00,196.12,196.14,196.01,196.07,27360.0,171.3879,171.4054,171.2917,171.3442,27360.0
2016-12-16 12:00:00,196.07,196.12,195.94,196.08,27205.0,171.3442,171.3879,171.2306,171.3529,27205.0
2016-12-16 12:05:00,196.08,196.14,196.0,196.12,8439.0,171.3529,171.4054,171.283,171.3879,8439.0
2016-12-16 12:10:00,196.07,196.15,196.04,196.07,5435.0,171.3442,171.4141,171.318,171.3442,5435.0
2016-12-16 12:15:00,196.04,196.08,195.87,195.87,19203.0,171.318,171.3529,171.1694,171.1694,19203.0
2016-12-16 12:20:00,195.9,195.94,195.87,195.92,10368.0,171.1956,171.2306,171.1694,171.2131,10368.0
2016-12-16 12:25:00,195.91,195.99,195.87,195.87,20126.0,171.2044,171.2743,171.1694,171.1694,20126.0
2016-12-16 12:30:00,195.87,195.94,195.8,195.94,29085.0,171.1694,171.2306,171.1082,171.2306,29085.0
2016-12-16 12:35:00,195.9,196.01,195.87,195.99,10465.0,171.1956,171.2917,171.1694,171.2743,10465.0
2016-12-16 12:40:00,196.01,196.04,195.86,195.94,12257.0,171.2917,171.318,171.1607,171.2306,12257.0
2016-12-16 12:45:00,195.92,196.01,195.87,195.99,14559.0,171.2131,171.2917,171.1694,171.2743,14559.0
2016-12-16 12:50:00,195.96,196.12,195.91,196.07,21234.0,171.248,171.3879,171.2044,171.3442,21234.0
2016-12-16 12:55:00,196.1,196.14,196.03,196.09,8233.0,171.3704,171.4054,171.3092,171.3617,8233.0
2016-12-16 13:00:00,196.06,196.11,196.0,196.03,10787.0,171.3354,171.3791,171.283,171.3092,10787.0
2016-12-16 13:05:00,196.03,196.03,195.98,196.03,5257.0,171.3092,171.3092,171.2655,171.3092,5257.0
2016-12-16 13:10:00,195.99,196.11,195.98,196.0,16562.0,171.2743,171.3791,171.2655,171.283,16562.0
2016-12-16 13:15:00,195.98,196.01,195.85,195.94,74600.0,171.2655,171.2917,171.1519,171.2306,74600.0
2016-12-16 13:20:00,195.96,195.96,195.79,195.82,35055.0,171.248,171.248,171.0995,171.1257,35055.0
2016-12-16 13:25:00,195.8,195.95,195.78,195.8,6518.0,171.1082,171.2393,171.0907,171.1082,6518.0
2016-12-16 13:30:00,195.8,195.89,195.78,195.89,12759.0,171.1082,171.1869,171.0907,171.1869,12759.0
2016-12-16 13:35:00,195.89,196.0,195.85,195.95,14720.0,171.1869,171.283,171.1519,171.2393,14720.0
2016-12-16 13:40:00,195.99,196.08,195.89,196.04,7735.0,171.2743,171.3529,171.1869,171.318,7735.0
2016-12-16 13:45:00,196.09,196.09,195.94,195.96,9250.0,171.3617,171.3617,171.2306,171.248,9250.0
2016-12-16 13:50:00,195.93,196.19,195.93,196.17,9901.0,171.2218,171.449,171.2218,171.4316,9901.0
2016-12-16 13:55:00,196.18,196.3,196.18,196.3,8875.0,171.4403,171.5452,171.4403,171.5452,8875.0
2016-12-16 14:00:00,196.29,196.36,196.14,196.17,19038.0,171.5364,171.5976,171.4054,171.4316,19038.0
2016-12-16 14:05:00,196.18,196.38,196.07,196.35,16289.0,171.4403,171.6151,171.3442,171.5889,16289.0
2016-12-16 14:10:00,196.36,196.68,196.36,196.58,12359.0,171.5976,171.8773,171.5976,171.7899,12359.0
2016-12-16 14:15:00,196.54,196.54,196.28,196.33,7601.0,171.7549,171.7549,171.5277,171.5714,7601.0
2016-12-16 14:20:00,196.31,196.36,196.22,196.34,5522.0,171.5539,171.5976,171.4753,171.5801,5522.0
2016-12-16 14:25:00,196.32,196.6,196.29,196.56,8084.0,171.5627,171.8073,171.5364,171.7724,8084.0
2016-12-16 14:30:00,196.6,196.99,196.59,196.78,20305.0,171.8073,172.1482,171.7986,171.9646,20305.0
2016-12-16 14:35:00,196.77,196.98,196.75,196.78,11272.0,171.9559,172.1394,171.9384,171.9646,11272.0
2016-12-16 14:40:00,196.75,196.99,196.75,196.88,16034.0,171.9384,172.1482,171.9384,172.052,16034.0
2016-12-16 14:45:00,196.94,197.2,196.91,197.1,10946.0,172.1045,172.3317,172.0782,172.2443,10946.0
2016-12-16 14:50:00,197.09,197.37,197.03,197.03,17276.0,172.2355,172.4802,172.1831,172.1831,17276.0
2016-12-16 14:55:00,197.05,197.13,196.95,197.07,10109.0,172.2006,172.2705,172.1132,172.2181,10109.0
2016-12-16 15:00:00,197.07,197.08,196.79,196.79,15871.0,172.2181,172.2268,171.9734,171.9734,15871.0
2016-12-16 15:05:00,196.71,196.79,196.39,196.41,14751.0,171.9035,171.9734,171.6238,171.6413,14751.0
2016-12-16 15:10:00,196.39,196.42,196.23,196.35,14154.0,171.6238,171.65,171.484,171.5889,14154.0
2016-12-16 15:15:00,196.41,196.42,196.2,196.23,16513.0,171.6413,171.65,171.4578,171.484,16513.0
2016-12-16 15:20:00,196.23,196.33,196.13,196.26,13763.0,171.484,171.5714,171.3966,171.5102,13763.0
2016-12-16 15:25:00,196.28,196.28,196.09,196.15,12316.0,171.5277,171.5277,171.3617,171.4141,12316.0
2016-12-16 15:30:00,196.18,196.54,196.08,196.45,23438.0,171.4403,171.7549,171.3529,171.6763,23438.0
2016-12-16 15:35:00,196.39,196.51,196.36,196.38,11801.0,171.6238,171.7287,171.5976,171.6151,11801.0
2016-12-16 15:40:00,196.4,196.59,196.34,196.39,34970.0,171.6326,171.7986,171.5801,171.6238,34970.0
2016-12-16 15:45:00,196.43,196.71,196.33,196.71,64716.0,171.6588,171.9035,171.5714,171.9035,64716.0
2016-12-16 15:50:00,196.68,196.86,196.64,196.76,71627.0,171.8773,172.0346,171.8423,171.9472,71627.0
2016-12-16 15:55:00,196.76,196.79,196.44,196.68,214231.0,171.9472,171.9734,171.6675,171.8773,214231.0
2016-12-19 09:30:00,196.67,196.84,196.15,196.22,46030.0,171.8685,172.0171,171.4141,171.4753,46030.0
2016-12-19 09:35:00,196.12,196.48,195.75,196.07,60134.0,171.3879,171.7025,171.0645,171.3442,60134.0
2016-12-19 09:40:00,196.19,197.11,195.96,196.75,12363.0,171.449,172.253,171.248,171.9384,12363.0
2016-12-19 09:45:00,196.92,197.12,196.63,196.84,15696.0,172.087,172.2618,171.8336,172.0171,15696.0
2016-12-19 09:50:00,196.82,196.99,196.58,196.61,22765.0,171.9996,172.1482,171.7899,171.8161,22765.0
2016-12-19 09:55:00,196.66,196.95,196.65,196.93,21187.0,171.8598,172.1132,171.851,172.0957,21187.0
2016-12-19 10:00:00,196.82,197.06,196.79,197.05,17902.0,171.9996,172.2093,171.9734,172.2006,17902.0
2016-12-19 10:05:00,197.04,197.38,196.95,197.24,23454.0,172.1919,172.489,172.1132,172.3666,23454.0
2016-12-19 10:10:00,197.24,197.34,197.11,197.11,12814.0,172.3666,172.454,172.253,172.253,12814.0
2016-12-19 10:15:00,197.11,197.5,197.06,197.34,12588.0,172.253,172.5938,172.2093,172.454,12588.0
2016-12-19 10:20:00,197.27,197.27,196.67,196.97,32311.0,172.3928,172.3928,171.8685,172.1307,32311.0
2016-12-19 10:25:00,197.02,197.25,196.93,197.0,12913.0,172.1744,172.3754,172.0957,172.1569,12913.0
2016-12-19 10:30:00,197.06,197.29,197.01,197.1,23972.0,172.2093,172.4103,172.1656,172.2443,23972.0
2016-12-19 10:35:00,197.1,197.5,197.1,197.38,25054.0,172.2443,172.5938,172.2443,172.489,25054.0
2016-12-19 10:40:00,197.46,197.87,197.41,197.6,12842.0,172.5589,172.9172,172.5152,172.6812,12842.0
2016-12-19 10:45:00,197.55,197.83,197.43,197.81,12814.0,172.6375,172.8822,172.5327,172.8648,12814.0
2016-12-19 10:50:00,197.88,197.97,197.81,197.85,14400.0,172.9259,173.0046,172.8648,172.8997,14400.0
2016-12-19 10:55:00,197.85,197.85,197.36,197.39,17018.0,172.8997,172.8997,172.4715,172.4977,17018.0
2016-12-19 11:00:00,197.38,197.74,197.34,197.44,15499.0,172.489,172.8036,172.454,172.5414,15499.0
2016-12-19 11:05:00,197.51,197.72,197.43,197.59,25850.0,172.6026,172.7861,172.5327,172.6725,25850.0
2016-12-19 11:10:00,197.56,198.07,197.56,197.76,44804.0,172.6463,173.092,172.6463,172.8211,44804.0
2016-12-19 11:15:00,197.73,197.82,197.36,197.4,31596.0,172.7948,172.8735,172.4715,172.5065,31596.0
2016-12-19 11:20:00,197.43,197.43,196.78,196.9,6425.0,172.5327,172.5327,171.9646,172.0695,6425.0
2016-12-19 11:25:00,196.87,196.87,196.4,196.47,9316.0,172.0433,172.0433,171.6326,171.6937,9316.0
2016-12-19 11:30:00,196.51,196.86,196.4,196.45,22369.0,171.7287,172.0346,171.6326,171.6763,22369.0
2016-12-19 11:35:00,196.44,196.58,196.19,196.2,9556.0,171.6675,171.7899,171.449,171.4578,9556.0
2016-12-19 11:40:00,196.34,196.34,195.96,196.19,19578.0,171.5801,171.5801,171.248,171.449,19578.0
2016-12-19 11:45:00,196.23,196.58,196.14,196.47,22103.0,171.484,171.7899,171.4054,171.6937,22103.0
2016-12-19 11:50:00,196.44,196.5,196.24,196.36,16218.0,171.6675,171.72,171.4927,171.5976,16218.0
2016-12-19 11:55:00,196.44,196.6,196.37,196.58,15664.0,171.6675,171.8073,171.6063,171.7899,15664.0
2016-12-19 12:00:00,196.51,196.74,196.47,196.74,4540.0,171.7287,171.9297,171.6937,171.9297,4540.0
2016-12-19 12:05:00,196.78,196.91,196.59,196.91,5308.0,171.9646,172.0782,171.7986,172.0782,5308.0
2016-12-19 12:10:00,196.77,196.82,196.71,196.78,2200.0,171.9559,171.9996,171.9035,171.9646,2200.0
2016-12-19 12:15:00,196.73,197.02,196.73,196.9,9290.0,171.9209,172.1744,171.9209,172.0695,9290.0
2016-12-19 12:20:00,197.01,197.34,197.0,197.28,19811.0,172.1656,172.454,172.1569,172.4016,19811.0
2016-12-19 12:25:00,197.3,197.31,196.87,196.91,5605.0,172.4191,172.4278,172.0433,172.0782,5605.0
2016-12-19 12:30:00,196.94,196.96,196.7,196.9,8078.0,172.1045,172.1219,171.8947,172.0695,8078.0
2016-12-19 12:35:00,196.87,197.23,196.82,197.23,9069.0,172.0433,172.3579,171.9996,172.3579,9069.0
2016-12-19 12:40:00,197.19,197.25,197.03,197.23,10845.0,172.3229,172.3754,172.1831,172.3579,10845.0
2016-12-19 12:45:00,197.17,197.31,197.1,197.14,13595.0,172.3055,172.4278,172.2443,172.2792,13595.0
2016-12-19 12:50:00,197.17,197.19,196.96,197.19,7100.0,172.3055,172.3229,172.1219,172.3229,7100.0
2016-12-19 12:55:00,197.19,197.35,197.13,197.14,5944.0,172.3229,172.4628,172.2705,172.2792,5944.0
2016-12-19 13:00:00,197.19,197.19,196.84,196.95,10312.0,172.3229,172.3229,172.0171,172.1132,10312.0
2016-12-19 13:05:00,196.95,197.13,196.91,197.0,8421.0,172.1132,172.2705,172.0782,172.1569,8421.0
2016-12-19 13:10:00,196.99,197.16,196.91,197.05,8409.0,172.1482,172.2967,172.0782,172.2006,8409.0
2016-12-19 13:15:00,197.05,197.1,196.93,196.96,5243.0,172.2006,172.2443,172.0957,172.1219,5243.0
2016-12-19 13:20:00,196.97,197.18,196.87,196.99,6046.0,172.1307,172.3142,172.0433,172.1482,6046.0
2016-12-19 13:25:00,197.09,197.35,197.06,197.33,9345.0,172.2355,172.4628,172.2093,172.4453,9345.0
2016-12-19 13:30:00,197.3,197.3,196.92,197.15,11100.0,172.4191,172.4191,172.087,172.288,11100.0
2016-12-19 13:35:00,197.13,197.21,197.0,197.06,5722.0,172.2705,172.3404,172.1569,172.2093,5722.0
2016-12-19 13:40:00,197.04,197.13,196.94,197.07,9941.0,172.1919,172.2705,172.1045,172.2181,9941.0
2016-12-19 13:45:00,197.1,197.33,197.1,197.33,10098.0,172.2443,172.4453,172.2443,172.4453,10098.0
2016-12-19 13:50:00,197.28,197.51,197.23,197.51,8263.0,172.4016,172.6026,172.3579,172.6026,8263.0
2016-12-19 13:55:00,197.31,197.65,197.31,197.64,12799.0,172.4278,172.7249,172.4278,172.7162,12799.0
2016-12-19 14:00:00,197.68,197.83,197.64,197.67,10334.0,172.7511,172.8822,172.7162,172.7424,10334.0
2016-12-19 14:05:00,197.62,197.62,197.23,197.39,14157.0,172.6987,172.6987,172.3579,172.4977,14157.0
2016-12-19 14:10:00,197.28,197.41,197.11,197.15,9633.0,172.4016,172.5152,172.253,172.288,9633.0
2016-12-19 14:15:00,197.15,197.55,197.1,197.46,8262.0,172.288,172.6375,172.2443,172.5589,8262.0
2016-12-19 14:20:00,197.5,197.69,197.49,197.57,8877.0,172.5938,172.7599,172.5851,172.655,8877.0
2016-12-19 14:25:00,197.55,197.69,197.54,197.58,3950.0,172.6375,172.7599,172.6288,172.6638,3950.0
2016-12-19 14:30:00,197.59,197.8,197.58,197.66,11234.0,172.6725,172.856,172.6638,172.7337,11234.0
2016-12-19 14:35:00,197.65,197.79,197.61,197.61,8161.0,172.7249,172.8473,172.69,172.69,8161.0
2016-12-19 14:40:00,197.56,197.63,197.45,197.45,11939.0,172.6463,172.7075,172.5501,172.5501,11939.0
2016-12-19 14:45:00,197.41,197.5,197.22,197.29,6026.0,172.5152,172.5938,172.3492,172.4103,6026.0
2016-12-19 14:50:00,197.29,197.34,197.05,197.22,19121.0,172.4103,172.454,172.2006,172.3492,19121.0
2016-12-19 14:55:00,197.18,197.43,197.17,197.2,6822.0,172.3142,172.5327,172.3055,172.3317,6822.0
2016-12-19 15:00:00,197.3,197.3,197.13,197.19,6445.0,172.4191,172.4191,172.2705,172.3229,6445.0
2016-12-19 15:05:00,197.28,197.29,197.16,197.18,7752.0,172.4016,172.4103,172.2967,172.3142,7752.0
2016-12-19 15:10:00,197.19,197.19,197.04,197.07,4928.0,172.3229,172.3229,172.1919,172.2181,4928.0
2016-12-19 15:15:00,197.06,197.09,196.93,196.99,11539.0,172.2093,172.2355,172.0957,172.1482,11539.0
2016-12-19 15:20:00,196.98,197.1,196.85,196.91,29934.0,172.1394,172.2443,172.0258,172.0782,29934.0
2016-12-19 15:25:00,196.9,197.13,196.86,197.04,25355.0,172.0695,172.2705,172.0346,172.1919,25355.0
2016-12-19 15:30:00,197.03,197.27,197.02,197.26,4504.0,172.1831,172.3928,172.1744,172.3841,4504.0
2016-12-19 15:35:00,197.23,197.4,197.23,197.37,11585.0,172.3579,172.5065,172.3579,172.4802,11585.0
2016-12-19 15:40:00,197.37,197.47,197.34,197.4,18031.0,172.4802,172.5676,172.454,172.5065,18031.0
2016-12-19 15:45:00,197.35,197.44,197.33,197.41,17305.0,172.4628,172.5414,172.4453,172.5152,17305.0
2016-12-19 15:50:00,197.41,197.57,197.39,197.5,27931.0,172.5152,172.655,172.4977,172.5938,27931.0
2016-12-19 15:55:00,197.47,197.64,197.45,197.62,40859.0,172.5676,172.7162,172.5501,172.6987,40859.0
2016-12-20 09:30:00,198.92,199.49,198.5,198.81,78954.0,173.8348,174.3329,173.4677,173.7386,78954.0
2016-12-20 09:35:00,198.98,199.3,197.75,198.47,48002.0,173.8872,174.1669,172.8123,173.4415,48002.0
2016-12-20 09:40:00,198.47,198.5,197.28,197.41,35806.0,173.4415,173.4677,172.4016,172.5152,35806.0
2016-12-20 09:45:00,197.45,198.08,197.37,197.71,32806.0,172.5501,173.1007,172.4802,172.7774,32806.0
2016-12-20 09:50:00,197.86,198.23,197.77,198.12,25986.0,172.9084,173.2318,172.8298,173.1357,25986.0
2016-12-20 09:55:00,198.18,198.31,197.83,197.86,19184.0,173.1881,173.3017,172.8822,172.9084,19184.0
2016-12-20 10:00:00,197.98,198.08,197.84,197.94,35773.0,173.0133,173.1007,172.891,172.9784,35773.0
2016-12-20 10:05:00,197.92,198.36,197.55,197.95,54531.0,172.9609,173.3454,172.6375,172.9871,54531.0
2016-12-20 10:10:00,197.91,198.21,197.78,198.09,13534.0,172.9521,173.2143,172.8385,173.1094,13534.0
2016-12-20 10:15:00,198.15,198.15,197.52,197.56,30849.0,173.1619,173.1619,172.6113,172.6463,30849.0
2016-12-20 10:20:00,197.54,197.62,197.3,197.53,26537.0,172.6288,172.6987,172.4191,172.6201,26537.0
2016-12-20 10:25:00,197.48,197.75,197.48,197.7,8667.0,172.5764,172.8123,172.5764,172.7686,8667.0
2016-12-20 10:30:00,197.75,198.02,197.68,197.96,33404.0,172.8123,173.0483,172.7511,172.9958,33404.0
2016-12-20 10:35:00,197.97,198.09,197.91,197.95,32400.0,173.0046,173.1094,172.9521,172.9871,32400.0
2016-12-20 10:40:00,197.95,198.13,197.94,198.09,27558.0,172.9871,173.1444,172.9784,173.1094,27558.0
2016-12-20 10:45:00,198.05,198.19,197.93,198.19,26794.0,173.0745,173.1968,172.9696,173.1968,26794.0
2016-12-20 10:50:00,198.19,198.3,198.01,198.08,35461.0,173.1968,173.293,173.0395,173.1007,35461.0
2016-12-20 10:55:00,198.11,198.3,197.96,198.01,18791.0,173.1269,173.293,172.9958,173.0395,18791.0
2016-12-20 11:00:00,198.05,198.28,198.02,198.17,14538.0,173.0745,173.2755,173.0483,173.1794,14538.0
2016-12-20 11:05:00,198.17,198.37,198.12,198.17,12793.0,173.1794,173.3541,173.1357,173.1794,12793.0
2016-12-20 11:10:00,198.14,198.18,197.88,197.88,51783.0,173.1531,173.1881,172.9259,172.9259,51783.0
2016-12-20 11:15:00,197.94,198.12,197.92,198.06,14738.0,172.9784,173.1357,172.9609,173.0832,14738.0
2016-12-20 11:20:00,198.06,198.08,197.87,197.94,14603.0,173.0832,173.1007,172.9172,172.9784,14603.0
2016-12-20 11:25:00,197.87,197.93,197.64,197.9,16316.0,172.9172,172.9696,172.7162,172.9434,16316.0
2016-12-20 11:30:00,197.93,197.99,197.79,197.89,14618.0,172.9696,173.0221,172.8473,172.9347,14618.0
2016-12-20 11:35:00,197.85,197.86,197.3,197.32,23347.0,172.8997,172.9084,172.4191,172.4365,23347.0
2016-12-20 11:40:00,197.32,197.47,196.86,196.98,43442.0,172.4365,172.5676,172.0346,172.1394,43442.0
2016-12-20 11:45:00,197.01,197.09,196.9,197.06,38485.0,172.1656,172.2355,172.0695,172.2093,38485.0
2016-12-20 11:50:00,197.06,197.19,197.01,197.1,22802.0,172.2093,172.3229,172.1656,172.2443,22802.0
2016-12-20 11:55:00,197.16,197.24,196.8,196.83,28419.0,172.2967,172.3666,171.9821,172.0083,28419.0
2016-12-20 12:00:00,196.8,196.85,196.68,196.75,18236.0,171.9821,172.0258,171.8773,171.9384,18236.0
2016-12-20 12:05:00,196.72,196.85,196.62,196.65,21694.0,171.9122,172.0258,171.8248,171.851,21694.0
2016-12-20 12:10:00,196.65,196.77,196.56,196.68,16683.0,171.851,171.9559,171.7724,171.8773,16683.0
2016-12-20 12:15:00,196.67,196.74,196.57,196.64,17340.0,171.8685,171.9297,171.7811,171.8423,17340.0
2016-12-20 12:20:00,196.67,196.77,196.55,196.6,22435.0,171.8685,171.9559,171.7636,171.8073,22435.0
2016-12-20 12:25:00,196.6,196.78,196.59,196.72,11363.0,171.8073,171.9646,171.7986,171.9122,11363.0
2016-12-20 12:30:00,196.71,196.78,196.58,196.73,14493.0,171.9035,171.9646,171.7899,171.9209,14493.0
2016-12-20 12:35:00,196.73,197.16,196.72,197.04,35791.0,171.9209,172.2967,171.9122,172.1919,35791.0
2016-12-20 12:40:00,197.05,197.07,196.86,197.0,9332.0,172.2006,172.2181,172.0346,172.1569,9332.0
2016-12-20 12:45:00,197.01,197.03,196.88,196.93,12328.0,172.1656,172.1831,172.052,172.0957,12328.0
2016-12-20 12:50:00,196.92,197.05,196.86,197.0,12943.0,172.087,172.2006,172.0346,172.1569,12943.0
2016-12-20 12:55:00,197.0,197.3,196.97,197.3,21964.0,172.1569,172.4191,172.1307,172.4191,21964.0
2016-12-20 13:00:00,197.28,197.69,197.28,197.61,26974.0,172.4016,172.7599,172.4016,172.69,26974.0
2016-12-20 13:05:00,197.61,197.87,197.46,197.59,31305.0,172.69,172.9172,172.5589,172.6725,31305.0
2016-12-20 13:10:00,197.59,198.17,197.59,197.98,64461.0,172.6725,173.1794,172.6725,173.0133,64461.0
2016-12-20 13:15:00,197.95,198.31,197.76,197.87,40623.0,172.9871,173.3017,172.8211,172.9172,40623.0
2016-12-20 13:20:00,197.85,198.11,197.77,197.98,18239.0,172.8997,173.1269,172.8298,173.0133,18239.0
2016-12-20 13:25:00,197.95,198.41,197.85,198.06,21447.0,172.9871,173.3891,172.8997,173.0832,21447.0
2016-12-20 13:30:00,198.12,198.2,197.58,197.58,50312.0,173.1357,173.2056,172.6638,172.6638,50312.0
2016-12-20 13:35:00,197.58,197.58,197.18,197.42,25142.0,172.6638,172.6638,172.3142,172.5239,25142.0
2016-12-20 13:40:00,197.3,197.45,197.21,197.25,14299.0,172.4191,172.5501,172.3404,172.3754,14299.0
2016-12-20 13:45:00,197.34,197.64,197.27,197.62,22520.0,172.454,172.7162,172.3928,172.6987,22520.0
2016-12-20 13:50:00,197.62,197.75,197.55,197.7,34670.0,172.6987,172.8123,172.6375,172.7686,34670.0
2016-12-20 13:55:00,197.75,197.86,197.6,197.84,25657.0,172.8123,172.9084,172.6812,172.891,25657.0
2016-12-20 14:00:00,197.89,198.12,197.87,198.04,21423.0,172.9347,173.1357,172.9172,173.0657,21423.0
2016-12-20 14:05:00,198.04,198.07,197.8,197.8,18028.0,173.0657,173.092,172.856,172.856,18028.0
2016-12-20 14:10:00,197.79,197.9,197.7,197.88,11914.0,172.8473,172.9434,172.7686,172.9259,11914.0
2016-12-20 14:15:00,197.91,198.26,197.88,198.23,10158.0,172.9521,173.258,172.9259,173.2318,10158.0
2016-12-20 14:20:00,198.26,198.26,197.71,197.85,48058.0,173.258,173.258,172.7774,172.8997,48058.0
2016-12-20 14:25:00,197.84,198.09,197.83,197.96,25907.0,172.891,173.1094,172.8822,172.9958,25907.0
2016-12-20 14:30:00,197.96,198.09,197.75,197.85,21943.0,172.9958,173.1094,172.8123,172.8997,21943.0
2016-12-20 14:35:00,197.81,198.07,197.81,197.91,15295.0,172.8648,173.092,172.8648,172.9521,15295.0
2016-12-20 14:40:00,197.87,197.93,197.79,197.88,11946.0,172.9172,172.9696,172.8473,172.9259,11946.0
2016-12-20 14:45:00,197.9,198.2,197.87,198.04,9075.0,172.9434,173.2056,172.9172,173.0657,9075.0
2016-12-20 14:50:00,198.06,198.16,197.86,197.98,22972.0,173.0832,173.1706,172.9084,173.0133,22972.0
2016-12-20 14:55:00,197.95,198.01,197.88,197.95,19170.0,172.9871,173.0395,172.9259,172.9871,19170.0
2016-12-20 15:00:00,197.92,197.94,197.66,197.79,20224.0,172.9609,172.9784,172.7337,172.8473,20224.0
2016-12-20 15:05:00,197.81,198.04,197.79,198.01,13164.0,172.8648,173.0657,172.8473,173.0395,13164.0
2016-12-20 15:10:00,198.02,198.02,197.75,197.92,26142.0,173.0483,173.0483,172.8123,172.9609,26142.0
2016-12-20 15:15:00,197.91,198.02,197.86,197.97,21185.0,172.9521,173.0483,172.9084,173.0046,21185.0
2016-12-20 15:20:00,198.01,198.01,197.81,197.86,28862.0,173.0395,173.0395,172.8648,172.9084,28862.0
2016-12-20 15:25:00,197.86,198.37,197.85,198.36,43276.0,172.9084,173.3541,172.8997,173.3454,43276.0
2016-12-20 15:30:00,198.36,198.75,198.31,198.72,42069.0,173.3454,173.6862,173.3017,173.66,42069.0
2016-12-20 15:35:00,198.73,198.78,198.61,198.76,34999.0,173.6687,173.7124,173.5639,173.6949,34999.0
2016-12-20 15:40:00,198.77,198.77,198.51,198.61,52409.0,173.7037,173.7037,173.4765,173.5639,52409.0
2016-12-20 15:45:00,198.55,198.75,198.25,198.39,69887.0,173.5114,173.6862,173.2493,173.3716,69887.0
2016-12-20 15:50:00,198.38,198.45,198.1,198.42,74320.0,173.3629,173.424,173.1182,173.3978,74320.0
2016-12-20 15:55:00,198.39,198.87,198.36,198.86,141926.0,173.3716,173.7911,173.3454,173.7823,141926.0
2016-12-21 09:30:00,194.5,195.48,194.35,194.98,259303.0,169.9722,170.8286,169.8411,170.3916,259303.0
2016-12-21 09:35:00,195.03,195.25,194.63,195.02,268728.0,170.4353,170.6276,170.0858,170.4266,268728.0
2016-12-21 09:40:00,195.03,195.97,192.95,193.65,404404.0,170.4353,171.2568,168.6176,169.2294,404404.0
2016-12-21 09:45:00,193.69,193.69,192.35,193.17,297013.0,169.2643,169.2643,168.0933,168.8099,297013.0
2016-12-21 09:50:00,193.12,193.21,192.34,192.65,180769.0,168.7662,168.8448,168.0846,168.3555,180769.0
2016-12-21 09:55:00,192.6,193.43,192.54,193.3,118792.0,168.3118,169.0371,168.2593,168.9235,118792.0
2016-12-21 10:00:00,193.34,193.48,192.78,193.08,118692.0,168.9584,169.0808,168.4691,168.7312,118692.0
2016-12-21 10:05:00,193.06,193.64,192.9,193.62,118521.0,168.7138,169.2206,168.5739,169.2031,118521.0
2016-12-21 10:10:00,193.54,193.89,193.54,193.85,85757.0,169.1332,169.4391,169.1332,169.4041,85757.0
2016-12-21 10:15:00,193.85,194.64,193.83,194.5,137094.0,169.4041,170.0945,169.3867,169.9722,137094.0
2016-12-21 10:20:00,194.49,194.51,194.1,194.22,81380.0,169.9634,169.9809,169.6226,169.7275,81380.0
2016-12-21 10:25:00,194.22,194.22,193.66,193.75,57550.0,169.7275,169.7275,169.2381,169.3167,57550.0
2016-12-21 10:30:00,193.73,194.32,193.62,193.73,110851.0,169.2993,169.8149,169.2031,169.2993,110851.0
2016-12-21 10:35:00,193.74,193.91,193.55,193.7,69799.0,169.308,169.4566,169.142,169.2731,69799.0
2016-12-21 10:40:00,193.67,193.79,193.13,193.41,107894.0,169.2468,169.3517,168.7749,169.0196,107894.0
2016-12-21 10:45:00,193.32,193.78,193.31,193.73,49100.0,168.941,169.343,168.9322,169.2993,49100.0
2016-12-21 10:50:00,193.72,193.79,193.59,193.61,71200.0,169.2905,169.3517,169.1769,169.1944,71200.0
2016-12-21 10:55:00,193.61,193.91,193.46,193.91,65206.0,169.1944,169.4566,169.0633,169.4566,65206.0
2016-12-21 11:00:00,193.89,194.08,193.62,193.67,132467.0,169.4391,169.6051,169.2031,169.2468,132467.0
2016-12-21 11:05:00,193.66,193.89,193.63,193.85,51700.0,169.2381,169.4391,169.2119,169.4041,51700.0
2016-12-21 11:10:00,193.85,194.05,193.78,193.81,51650.0,169.4041,169.5789,169.343,169.3692,51650.0
2016-12-21 11:15:00,193.81,193.85,193.57,193.84,52494.0,169.3692,169.4041,169.1594,169.3954,52494.0
2016-12-21 11:20:00,193.84,194.0,193.58,193.67,52938.0,169.3954,169.5352,169.1682,169.2468,52938.0
2016-12-21 11:25:00,193.64,193.82,193.59,193.71,75228.0,169.2206,169.3779,169.1769,169.2818,75228.0
2016-12-21 11:30:00,193.74,193.89,193.56,193.7,37850.0,169.308,169.4391,169.1507,169.2731,37850.0
2016-12-21 11:35:00,193.74,193.81,193.65,193.69,24154.0,169.308,169.3692,169.2294,169.2643,24154.0
2016-12-21 11:40:00,193.66,193.87,193.63,193.72,63763.0,169.2381,169.4216,169.2119,169.2905,63763.0
2016-12-21 11:45:00,193.67,193.71,193.5,193.57,95495.0,169.2468,169.2818,169.0983,169.1594,95495.0
2016-12-21 11:50:00,193.62,193.79,193.53,193.75,34045.0,169.2031,169.3517,169.1245,169.3167,34045.0
2016-12-21 11:55:00,193.76,193.88,193.7,193.79,20328.0,169.3255,169.4304,169.2731,169.3517,20328.0
2016-12-21 12:00:00,193.77,194.0,193.65,193.88,43784.0,169.3342,169.5352,169.2294,169.4304,43784.0
2016-12-21 12:05:00,193.88,193.91,193.69,193.74,11457.0,169.4304,169.4566,169.2643,169.308,11457.0
2016-12-21 12:10:00,193.77,194.0,193.74,193.96,18650.0,169.3342,169.5352,169.308,169.5003,18650.0
2016-12-21 12:15:00,193.94,194.19,193.92,194.03,29503.0,169.4828,169.7013,169.4653,169.5614,29503.0
2016-12-21 12:20:00,194.04,194.23,193.87,194.19,35093.0,169.5702,169.7362,169.4216,169.7013,35093.0
2016-12-21 12:25:00,194.22,194.43,194.15,194.29,33448.0,169.7275,169.911,169.6663,169.7886,33448.0
2016-12-21 12:30:00,194.29,194.37,194.21,194.26,12919.0,169.7886,169.8586,169.7187,169.7624,12919.0
2016-12-21 12:35:00,194.25,194.31,194.12,194.2,10102.0,169.7537,169.8061,169.6401,169.71,10102.0
2016-12-21 12:40:00,194.18,194.19,193.88,193.99,41047.0,169.6925,169.7013,169.4304,169.5265,41047.0
2016-12-21 12:45:00,193.95,193.99,193.85,193.94,24658.0,169.4915,169.5265,169.4041,169.4828,24658.0
2016-12-21 12:50:00,193.94,193.98,193.85,193.85,15725.0,169.4828,169.5177,169.4041,169.4041,15725.0
2016-12-21 12:55:00,193.84,193.95,193.81,193.85,17284.0,169.3954,169.4915,169.3692,169.4041,17284.0
2016-12-21 13:00:00,193.84,193.96,193.82,193.91,42711.0,169.3954,169.5003,169.3779,169.4566,42711.0
2016-12-21 13:05:00,193.9,193.93,193.87,193.88,92630.0,169.4478,169.474,169.4216,169.4304,92630.0
2016-12-21 13:10:00,193.87,193.88,193.56,193.63,27017.0,169.4216,169.4304,169.1507,169.2119,27017.0
2016-12-21 13:15:00,193.62,193.66,193.52,193.54,112678.0,169.2031,169.2381,169.1158,169.1332,112678.0
2016-12-21 13:20:00,193.53,193.68,193.5,193.67,26241.0,169.1245,169.2556,169.0983,169.2468,26241.0
2016-12-21 13:25:00,193.67,193.67,193.52,193.6,88761.0,169.2468,169.2468,169.1158,169.1857,88761.0
2016-12-21 13:30:00,193.61,193.74,193.6,193.69,24987.0,169.1944,169.308,169.1857,169.2643,24987.0
2016-12-21 13:35:00,193.66,193.73,193.54,193.64,19546.0,169.2381,169.2993,169.1332,169.2206,19546.0
2016-12-21 13:40:00,193.63,193.66,193.54,193.58,52679.0,169.2119,169.2381,169.1332,169.1682,52679.0
2016-12-21 13:45:00,193.56,193.61,193.13,193.2,137453.0,169.1507,169.1944,168.7749,168.8361,137453.0
2016-12-21 13:50:00,193.21,193.23,192.96,193.1,39234.0,168.8448,168.8623,168.6264,168.7487,39234.0
2016-12-21 13:55:00,193.07,193.31,192.98,193.27,19177.0,168.7225,168.9322,168.6438,168.8973,19177.0
2016-12-21 14:00:00,193.27,193.27,193.19,193.2,17804.0,168.8973,168.8973,168.8274,168.8361,17804.0
2016-12-21 14:05:00,193.2,193.33,193.12,193.13,22118.0,168.8361,168.9497,168.7662,168.7749,22118.0
2016-12-21 14:10:00,193.16,193.17,193.0,193.09,23233.0,168.8011,168.8099,168.6613,168.74,23233.0
2016-12-21 14:15:00,193.1,193.18,193.04,193.18,20890.0,168.7487,168.8186,168.6963,168.8186,20890.0
2016-12-21 14:20:00,193.18,193.32,193.04,193.04,37500.0,168.8186,168.941,168.6963,168.6963,37500.0
2016-12-21 14:25:00,193.05,193.06,192.65,192.67,37220.0,168.705,168.7138,168.3555,168.3729,37220.0
2016-12-21 14:30:00,192.7,192.82,192.65,192.72,20819.0,168.3992,168.504,168.3555,168.4166,20819.0
2016-12-21 14:35:00,192.73,192.97,192.71,192.87,17476.0,168.4254,168.6351,168.4079,168.5477,17476.0
2016-12-21 14:40:00,192.86,192.87,192.65,192.7,41581.0,168.539,168.5477,168.3555,168.3992,41581.0
2016-12-21 14:45:00,192.69,192.76,192.65,192.74,30220.0,168.3904,168.4516,168.3555,168.4341,30220.0
2016-12-21 14:50:00,192.7,192.78,192.65,192.74,19934.0,168.3992,168.4691,168.3555,168.4341,19934.0
2016-12-21 14:55:00,192.73,192.87,192.65,192.82,46429.0,168.4254,168.5477,168.3555,168.504,46429.0
2016-12-21 15:00:00,192.8,192.93,192.66,192.83,24378.0,168.4865,168.6002,168.3642,168.5128,24378.0
2016-12-21 15:05:00,192.84,192.89,192.52,192.54,38265.0,168.5215,168.5652,168.2419,168.2593,38265.0
2016-12-21 15:10:00,192.52,192.86,192.52,192.83,32274.0,168.2419,168.539,168.2419,168.5128,32274.0
2016-12-21 15:15:00,192.8,192.97,192.71,192.75,41984.0,168.4865,168.6351,168.4079,168.4429,41984.0
2016-12-21 15:20:00,192.75,192.81,192.56,192.74,57411.0,168.4429,168.4953,168.2768,168.4341,57411.0
2016-12-21 15:25:00,192.73,192.75,192.51,192.62,84736.0,168.4254,168.4429,168.2331,168.3292,84736.0
2016-12-21 15:30:00,192.63,192.74,192.59,192.73,41368.0,168.338,168.4341,168.303,168.4254,41368.0
2016-12-21 15:35:00,192.73,192.73,192.51,192.52,35869.0,168.4254,168.4254,168.2331,168.2419,35869.0
2016-12-21 15:40:00,192.51,192.52,192.15,192.18,76072.0,168.2331,168.2419,167.9185,167.9447,76072.0
2016-12-21 15:45:00,192.17,192.21,192.04,192.21,147222.0,167.936,167.971,167.8224,167.971,147222.0
2016-12-21 15:50:00,192.22,192.33,192.07,192.09,177100.0,167.9797,168.0758,167.8486,167.8661,177100.0
2016-12-21 15:55:00,192.1,192.2,192.09,192.15,182250.0,167.8748,167.9622,167.8661,167.9185,182250.0
2016-12-22 09:30:00,192.24,192.37,191.57,192.18,150169.0,167.9972,168.1108,167.4117,167.9447,150169.0
2016-12-22 09:35:00,192.14,192.35,192.04,192.27,32782.0,167.9098,168.0933,167.8224,168.0234,32782.0
2016-12-22 09:40:00,192.16,192.36,192.05,192.13,28988.0,167.9273,168.102,167.8311,167.901,28988.0
2016-12-22 09:45:00,191.96,192.09,191.76,191.76,42968.0,167.7525,167.8661,167.5777,167.5777,42968.0
2016-12-22 09:50:00,191.78,191.84,191.37,191.53,57405.0,167.5952,167.6476,167.2369,167.3767,57405.0
2016-12-22 09:55:00,191.54,192.06,191.51,192.06,24577.0,167.3854,167.8399,167.3592,167.8399,24577.0
2016-12-22 10:00:00,192.04,192.17,191.79,191.81,22869.0,167.8224,167.936,167.6039,167.6214,22869.0
2016-12-22 10:05:00,191.84,191.91,191.63,191.7,26568.0,167.6476,167.7088,167.4641,167.5253,26568.0
2016-12-22 10:10:00,191.64,191.82,191.56,191.7,26220.0,167.4728,167.6301,167.4029,167.5253,26220.0
2016-12-22 10:15:00,191.73,191.75,191.6,191.6,21717.0,167.5515,167.569,167.4379,167.4379,21717.0
2016-12-22 10:20:00,191.6,191.73,191.55,191.65,25212.0,167.4379,167.5515,167.3942,167.4816,25212.0
2016-12-22 10:25:00,191.62,191.81,191.6,191.81,23521.0,167.4554,167.6214,167.4379,167.6214,23521.0
2016-12-22 10:30:00,191.78,191.96,191.76,191.87,21698.0,167.5952,167.7525,167.5777,167.6738,21698.0
2016-12-22 10:35:00,191.85,191.96,191.81,191.95,11172.0,167.6563,167.7525,167.6214,167.7437,11172.0
2016-12-22 10:40:00,191.94,192.17,191.91,191.91,71005.0,167.735,167.936,167.7088,167.7088,71005.0
2016-12-22 10:45:00,191.9,192.07,191.9,192.03,16699.0,167.7,167.8486,167.7,167.8137,16699.0
2016-12-22 10:50:00,192.03,192.46,192.03,192.45,13928.0,167.8137,168.1894,167.8137,168.1807,13928.0
2016-12-22 10:55:00,192.43,192.43,192.15,192.18,8216.0,168.1632,168.1632,167.9185,167.9447,8216.0
2016-12-22 11:00:00,192.18,192.24,192.06,192.11,49004.0,167.9447,167.9972,167.8399,167.8836,49004.0
2016-12-22 11:05:00,192.1,192.11,191.88,192.0,22554.0,167.8748,167.8836,167.6826,167.7874,22554.0
2016-12-22 11:10:00,191.98,192.22,191.96,192.09,9436.0,167.77,167.9797,167.7525,167.8661,9436.0
2016-12-22 11:15:00,192.13,192.19,191.91,192.19,7805.0,167.901,167.9535,167.7088,167.9535,7805.0
2016-12-22 11:20:00,192.22,192.24,191.99,192.13,12224.0,167.9797,167.9972,167.7787,167.901,12224.0
2016-12-22 11:25:00,192.17,192.23,191.97,192.14,35818.0,167.936,167.9884,167.7612,167.9098,35818.0
2016-12-22 11:30:00,192.18,192.2,192.04,192.11,12930.0,167.9447,167.9622,167.8224,167.8836,12930.0
2016-12-22 11:35:00,192.11,192.18,192.05,192.14,11275.0,167.8836,167.9447,167.8311,167.9098,11275.0
2016-12-22 11:40:00,192.13,192.16,191.92,192.1,29023.0,167.901,167.9273,167.7175,167.8748,29023.0
2016-12-22 11:45:00,192.08,192.13,191.98,192.06,22955.0,167.8573,167.901,167.77,167.8399,22955.0
2016-12-22 11:50:00,192.04,192.1,191.98,192.0,15890.0,167.8224,167.8748,167.77,167.7874,15890.0
2016-12-22 11:55:00,191.99,192.07,191.91,191.96,24402.0,167.7787,167.8486,167.7088,167.7525,24402.0
2016-12-22 12:00:00,191.95,191.99,191.83,191.83,21716.0,167.7437,167.7787,167.6389,167.6389,21716.0
2016-12-22 12:05:00,191.86,191.9,191.4,191.49,21287.0,167.6651,167.7,167.2631,167.3417,21287.0
2016-12-22 12:10:00,191.45,191.48,191.4,191.43,5736.0,167.3068,167.333,167.2631,167.2893,5736.0
2016-12-22 12:15:00,191.43,191.44,191.3,191.38,14546.0,167.2893,167.2981,167.1757,167.2456,14546.0
2016-12-22 12:20:00,191.39,191.52,191.35,191.52,7297.0,167.2544,167.368,167.2194,167.368,7297.0
2016-12-22 12:25:00,191.5,191.71,191.48,191.63,4229.0,167.3505,167.534,167.333,167.4641,4229.0
2016-12-22 12:30:00,191.71,191.74,191.62,191.68,2800.0,167.534,167.5602,167.4554,167.5078,2800.0
2016-12-22 12:35:00,191.68,191.73,191.59,191.71,5910.0,167.5078,167.5515,167.4291,167.534,5910.0
2016-12-22 12:40:00,191.71,191.85,191.71,191.77,9000.0,167.534,167.6563,167.534,167.5864,9000.0
2016-12-22 12:45:00,191.8,191.85,191.72,191.8,6242.0,167.6127,167.6563,167.5427,167.6127,6242.0
2016-12-22 12:50:00,191.84,191.85,191.7,191.79,9024.0,167.6476,167.6563,167.5253,167.6039,9024.0
2016-12-22 12:55:00,191.79,191.84,191.76,191.82,4527.0,167.6039,167.6476,167.5777,167.6301,4527.0
2016-12-22 13:00:00,191.8,191.86,191.72,191.86,8383.0,167.6127,167.6651,167.5427,167.6651,8383.0
2016-12-22 13:05:00,191.81,192.01,191.79,191.86,29519.0,167.6214,167.7962,167.6039,167.6651,29519.0
2016-12-22 13:10:00,191.85,191.88,191.74,191.84,6597.0,167.6563,167.6826,167.5602,167.6476,6597.0
2016-12-22 13:15:00,191.88,191.99,191.83,191.97,9587.0,167.6826,167.7787,167.6389,167.7612,9587.0
2016-12-22 13:20:00,191.98,192.07,191.84,191.89,4675.0,167.77,167.8486,167.6476,167.6913,4675.0
2016-12-22 13:25:00,191.96,191.96,191.86,191.94,1700.0,167.7525,167.7525,167.6651,167.735,1700.0
2016-12-22 13:30:00,191.93,191.93,191.8,191.83,10007.0,167.7263,167.7263,167.6127,167.6389,10007.0
2016-12-22 13:35:00,191.8,191.9,191.78,191.8,8400.0,167.6127,167.7,167.5952,167.6127,8400.0
2016-12-22 13:40:00,191.81,192.0,191.79,191.95,8277.0,167.6214,167.7874,167.6039,167.7437,8277.0
2016-12-22 13:45:00,191.92,191.99,191.92,191.98,9031.0,167.7175,167.7787,167.7175,167.77,9031.0
2016-12-22 13:50:00,191.99,192.03,191.89,192.01,9035.0,167.7787,167.8137,167.6913,167.7962,9035.0
2016-12-22 13:55:00,191.99,192.04,191.93,192.0,5320.0,167.7787,167.8224,167.7263,167.7874,5320.0
2016-12-22 14:00:00,192.01,192.02,191.91,191.91,9450.0,167.7962,167.8049,167.7088,167.7088,9450.0
2016-12-22 14:05:00,191.91,191.93,191.81,191.89,7264.0,167.7088,167.7263,167.6214,167.6913,7264.0
2016-12-22 14:10:00,191.89,191.91,191.77,191.77,8182.0,167.6913,167.7088,167.5864,167.5864,8182.0
2016-12-22 14:15:00,191.83,191.88,191.75,191.88,10958.0,167.6389,167.6826,167.569,167.6826,10958.0
2016-12-22 14:20:00,191.87,191.95,191.83,191.93,10010.0,167.6738,167.7437,167.6389,167.7263,10010.0
2016-12-22 14:25:00,191.9,191.94,191.84,191.88,8845.0,167.7,167.735,167.6476,167.6826,8845.0
2016-12-22 14:30:00,191.85,191.91,191.84,191.9,6670.0,167.6563,167.7088,167.6476,167.7,6670.0
2016-12-22 14:35:00,191.88,191.89,191.79,191.87,11001.0,167.6826,167.6913,167.6039,167.6738,11001.0
2016-12-22 14:40:00,191.89,191.93,191.79,191.84,18415.0,167.6913,167.7263,167.6039,167.6476,18415.0
2016-12-22 14:45:00,191.81,191.88,191.75,191.78,10464.0,167.6214,167.6826,167.569,167.5952,10464.0
2016-12-22 14:50:00,191.78,191.82,191.73,191.75,7794.0,167.5952,167.6301,167.5515,167.569,7794.0
2016-12-22 14:55:00,191.74,191.74,191.59,191.6,20367.0,167.5602,167.5602,167.4291,167.4379,20367.0
2016-12-22 15:00:00,191.61,191.77,191.56,191.7,21539.0,167.4466,167.5864,167.4029,167.5253,21539.0
2016-12-22 15:05:00,191.68,191.74,191.62,191.64,20694.0,167.5078,167.5602,167.4554,167.4728,20694.0
2016-12-22 15:10:00,191.61,191.62,191.56,191.57,8864.0,167.4466,167.4554,167.4029,167.4117,8864.0
2016-12-22 15:15:00,191.6,191.63,191.58,191.58,8174.0,167.4379,167.4641,167.4204,167.4204,8174.0
2016-12-22 15:20:00,191.6,191.61,191.53,191.54,10333.0,167.4379,167.4466,167.3767,167.3854,10333.0
2016-12-22 15:25:00,191.56,191.58,191.47,191.52,11560.0,167.4029,167.4204,167.3243,167.368,11560.0
2016-12-22 15:30:00,191.49,191.49,191.3,191.3,16409.0,167.3417,167.3417,167.1757,167.1757,16409.0
2016-12-22 15:35:00,191.29,191.32,191.15,191.22,33072.0,167.167,167.1932,167.0446,167.1058,33072.0
2016-12-22 15:40:00,191.22,191.25,191.05,191.09,54084.0,167.1058,167.132,166.9572,166.9922,54084.0
2016-12-22 15:45:00,191.07,191.16,191.06,191.07,25290.0,166.9747,167.0534,166.966,166.9747,25290.0
2016-12-22 15:50:00,191.07,191.09,190.87,190.89,69814.0,166.9747,166.9922,166.7999,166.8174,69814.0
2016-12-22 15:55:00,190.89,190.95,190.78,190.88,130166.0,166.8174,166.8698,166.7213,166.8087,130166.0
2016-12-23 09:30:00,191.48,192.49,190.81,192.42,45652.0,167.333,168.2156,166.7475,168.1545,45652.0
2016-12-23 09:35:00,192.44,192.45,191.73,192.11,53488.0,168.1719,168.1807,167.5515,167.8836,53488.0
2016-12-23 09:40:00,192.06,192.15,191.5,191.82,47754.0,167.8399,167.9185,167.3505,167.6301,47754.0
2016-12-23 09:45:00,191.84,192.12,191.84,191.97,22752.0,167.6476,167.8923,167.6476,167.7612,22752.0
2016-12-23 09:50:00,191.88,192.04,191.74,191.94,30066.0,167.6826,167.8224,167.5602,167.735,30066.0
2016-12-23 09:55:00,191.95,192.02,191.69,191.91,35047.0,167.7437,167.8049,167.5165,167.7088,35047.0
2016-12-23 10:00:00,191.95,192.06,191.84,191.85,22154.0,167.7437,167.8399,167.6476,167.6563,22154.0
2016-12-23 10:05:00,191.91,192.03,191.81,192.03,7629.0,167.7088,167.8137,167.6214,167.8137,7629.0
2016-12-23 10:10:00,192.0,192.05,191.93,192.0,123834.0,167.7874,167.8311,167.7263,167.7874,123834.0
2016-12-23 10:15:00,191.98,192.09,191.95,191.97,17321.0,167.77,167.8661,167.7437,167.7612,17321.0
2016-12-23 10:20:00,191.93,192.28,191.9,192.24,10547.0,167.7263,168.0321,167.7,167.9972,10547.0
2016-12-23 10:25:00,192.29,192.44,192.15,192.36,53262.0,168.0409,168.1719,167.9185,168.102,53262.0
2016-12-23 10:30:00,192.42,192.58,192.22,192.45,56640.0,168.1545,168.2943,167.9797,168.1807,56640.0
2016-12-23 10:35:00,192.46,192.5,192.34,192.37,37500.0,168.1894,168.2244,168.0846,168.1108,37500.0
2016-12-23 10:40:00,192.36,192.44,192.28,192.42,47979.0,168.102,168.1719,168.0321,168.1545,47979.0
2016-12-23 10:45:00,192.45,192.75,192.44,192.74,12332.0,168.1807,168.4429,168.1719,168.4341,12332.0
2016-12-23 10:50:00,192.68,192.69,192.48,192.54,8135.0,168.3817,168.3904,168.2069,168.2593,8135.0
2016-12-23 10:55:00,192.56,192.67,192.48,192.63,11927.0,168.2768,168.3729,168.2069,168.338,11927.0
2016-12-23 11:00:00,192.66,192.67,192.41,192.63,13350.0,168.3642,168.3729,168.1457,168.338,13350.0
2016-12-23 11:05:00,192.65,192.75,192.59,192.67,18176.0,168.3555,168.4429,168.303,168.3729,18176.0
2016-12-23 11:10:00,192.65,192.74,192.62,192.73,9705.0,168.3555,168.4341,168.3292,168.4254,9705.0
2016-12-23 11:15:00,192.74,192.74,192.63,192.65,13688.0,168.4341,168.4341,168.338,168.3555,13688.0
2016-12-23 11:20:00,192.65,192.8,192.62,192.73,16478.0,168.3555,168.4865,168.3292,168.4254,16478.0
2016-12-23 11:25:00,192.73,192.92,192.72,192.74,18060.0,168.4254,168.5914,168.4166,168.4341,18060.0
2016-12-23 11:30:00,192.75,192.81,192.66,192.66,9587.0,168.4429,168.4953,168.3642,168.3642,9587.0
2016-12-23 11:35:00,192.67,192.89,192.66,192.88,7801.0,168.3729,168.5652,168.3642,168.5565,7801.0
2016-12-23 11:40:00,192.93,193.02,192.88,192.89,17266.0,168.6002,168.6788,168.5565,168.5652,17266.0
2016-12-23 11:45:00,192.83,193.0,192.83,192.96,3367.0,168.5128,168.6613,168.5128,168.6264,3367.0
2016-12-23 11:50:00,192.95,192.95,192.64,192.72,7068.0,168.6176,168.6176,168.3467,168.4166,7068.0
2016-12-23 11:55:00,192.72,192.74,192.56,192.66,7495.0,168.4166,168.4341,168.2768,168.3642,7495.0
2016-12-23 12:00:00,192.64,192.69,192.51,192.53,4962.0,168.3467,168.3904,168.2331,168.2506,4962.0
2016-12-23 12:05:00,192.53,192.7,192.47,192.7,6903.0,168.2506,168.3992,168.1982,168.3992,6903.0
2016-12-23 12:10:00,192.7,192.76,192.63,192.63,7100.0,168.3992,168.4516,168.338,168.338,7100.0
2016-12-23 12:15:00,192.71,192.75,192.62,192.62,4277.0,168.4079,168.4429,168.3292,168.3292,4277.0
2016-12-23 12:20:00,192.59,192.69,192.55,192.6,7162.0,168.303,168.3904,168.2681,168.3118,7162.0
2016-12-23 12:25:00,192.61,192.61,192.39,192.56,10783.0,168.3205,168.3205,168.1283,168.2768,10783.0
2016-12-23 12:30:00,192.55,192.56,192.47,192.47,6135.0,168.2681,168.2768,168.1982,168.1982,6135.0
2016-12-23 12:35:00,192.53,192.54,192.42,192.49,2505.0,168.2506,168.2593,168.1545,168.2156,2505.0
2016-12-23 12:40:00,192.49,192.52,192.46,192.5,3849.0,168.2156,168.2419,168.1894,168.2244,3849.0
2016-12-23 12:45:00,192.48,192.51,192.43,192.51,6557.0,168.2069,168.2331,168.1632,168.2331,6557.0
2016-12-23 12:50:00,192.52,192.55,192.48,192.52,5645.0,168.2419,168.2681,168.2069,168.2419,5645.0
2016-12-23 12:55:00,192.53,192.59,192.46,192.59,5969.0,168.2506,168.303,168.1894,168.303,5969.0
2016-12-23 13:00:00,192.56,192.56,192.46,192.49,9200.0,168.2768,168.2768,168.1894,168.2156,9200.0
2016-12-23 13:05:00,192.48,192.49,192.39,192.44,16910.0,168.2069,168.2156,168.1283,168.1719,16910.0
2016-12-23 13:10:00,192.44,192.44,192.37,192.38,4378.0,168.1719,168.1719,168.1108,168.1195,4378.0
2016-12-23 13:15:00,192.38,192.48,192.37,192.42,4216.0,168.1195,168.2069,168.1108,168.1545,4216.0
2016-12-23 13:20:00,192.42,192.49,192.36,192.49,11573.0,168.1545,168.2156,168.102,168.2156,11573.0
2016-12-23 13:25:00,192.51,192.54,192.4,192.45,8154.0,168.2331,168.2593,168.137,168.1807,8154.0
2016-12-23 13:30:00,192.39,192.47,192.38,192.43,5278.0,168.1283,168.1982,168.1195,168.1632,5278.0
2016-12-23 13:35:00,192.48,192.55,192.42,192.42,3600.0,168.2069,168.2681,168.1545,168.1545,3600.0
2016-12-23 13:40:00,192.47,192.47,192.37,192.37,3014.0,168.1982,168.1982,168.1108,168.1108,3014.0
2016-12-23 13:45:00,192.42,192.42,192.22,192.26,8291.0,168.1545,168.1545,167.9797,168.0146,8291.0
2016-12-23 13:50:00,192.26,192.3,192.2,192.24,8201.0,168.0146,168.0496,167.9622,167.9972,8201.0
2016-12-23 13:55:00,192.28,192.28,192.13,192.18,5631.0,168.0321,168.0321,167.901,167.9447,5631.0
2016-12-23 14:00:00,192.18,192.25,192.13,192.18,7857.0,167.9447,168.0059,167.901,167.9447,7857.0
2016-12-23 14:05:00,192.19,192.19,192.03,192.07,5099.0,167.9535,167.9535,167.8137,167.8486,5099.0
2016-12-23 14:10:00,192.07,192.07,191.92,191.93,7946.0,167.8486,167.8486,167.7175,167.7263,7946.0
2016-12-23 14:15:00,191.96,192.05,191.96,192.02,5081.0,167.7525,167.8311,167.7525,167.8049,5081.0
2016-12-23 14:20:00,192.0,192.0,191.88,191.91,7375.0,167.7874,167.7874,167.6826,167.7088,7375.0
2016-12-23 14:25:00,191.94,192.09,191.94,191.95,5477.0,167.735,167.8661,167.735,167.7437,5477.0
2016-12-23 14:30:00,191.97,192.05,191.96,191.96,6399.0,167.7612,167.8311,167.7525,167.7525,6399.0
2016-12-23 14:35:00,191.96,191.99,191.88,191.89,8396.0,167.7525,167.7787,167.6826,167.6913,8396.0
2016-12-23 14:40:00,191.87,191.93,191.84,191.89,2500.0,167.6738,167.7263,167.6476,167.6913,2500.0
2016-12-23 14:45:00,191.91,191.93,191.76,191.76,6682.0,167.7088,167.7263,167.5777,167.5777,6682.0
2016-12-23 14:50:00,191.81,191.83,191.64,191.68,34336.0,167.6214,167.6389,167.4728,167.5078,34336.0
2016-12-23 14:55:00,191.68,191.69,191.63,191.69,4700.0,167.5078,167.5165,167.4641,167.5165,4700.0
2016-12-23 15:00:00,191.66,191.7,191.58,191.6,11405.0,167.4903,167.5253,167.4204,167.4379,11405.0
2016-12-23 15:05:00,191.6,191.63,191.53,191.59,19016.0,167.4379,167.4641,167.3767,167.4291,19016.0
2016-12-23 15:10:00,191.59,191.63,191.51,191.51,7056.0,167.4291,167.4641,167.3592,167.3592,7056.0
2016-12-23 15:15:00,191.51,191.59,191.51,191.57,20824.0,167.3592,167.4291,167.3592,167.4117,20824.0
2016-12-23 15:20:00,191.57,191.58,191.51,191.57,22391.0,167.4117,167.4204,167.3592,167.4117,22391.0
2016-12-23 15:25:00,191.57,191.62,191.46,191.46,17691.0,167.4117,167.4554,167.3155,167.3155,17691.0
2016-12-23 15:30:00,191.48,191.5,191.44,191.47,12521.0,167.333,167.3505,167.2981,167.3243,12521.0
2016-12-23 15:35:00,191.47,191.53,191.46,191.52,16695.0,167.3243,167.3767,167.3155,167.368,16695.0
2016-12-23 15:40:00,191.52,191.61,191.49,191.6,21537.0,167.368,167.4466,167.3417,167.4379,21537.0
2016-12-23 15:45:00,191.6,191.74,191.6,191.73,29421.0,167.4379,167.5602,167.4379,167.5515,29421.0
2016-12-23 15:50:00,191.73,191.82,191.69,191.82,38721.0,167.5515,167.6301,167.5165,167.6301,38721.0
2016-12-23 15:55:00,191.82,191.94,191.68,191.83,105166.0,167.6301,167.735,167.5078,167.6389,105166.0
2016-12-27 09:30:00,191.97,192.0,191.16,191.19,32479.0,167.7612,167.7874,167.0534,167.0796,32479.0
2016-12-27 09:35:00,191.16,191.76,191.12,191.59,17568.0,167.0534,167.5777,167.0184,167.4291,17568.0
2016-12-27 09:40:00,191.6,191.94,191.6,191.65,7012.0,167.4379,167.735,167.4379,167.4816,7012.0
2016-12-27 09:45:00,191.74,192.03,191.66,191.83,15468.0,167.5602,167.8137,167.4903,167.6389,15468.0
2016-12-27 09:50:00,191.83,192.06,191.83,191.96,7270.0,167.6389,167.8399,167.6389,167.7525,7270.0
2016-12-27 09:55:00,191.97,192.1,191.49,191.49,18444.0,167.7612,167.8748,167.3417,167.3417,18444.0
2016-12-27 10:00:00,191.49,191.93,191.4,191.84,11855.0,167.3417,167.7263,167.2631,167.6476,11855.0
2016-12-27 10:05:00,191.9,192.37,191.79,192.29,12900.0,167.7,168.1108,167.6039,168.0409,12900.0
2016-12-27 10:10:00,192.29,192.46,192.25,192.46,6846.0,168.0409,168.1894,168.0059,168.1894,6846.0
2016-12-27 10:15:00,192.42,192.52,192.37,192.41,7346.0,168.1545,168.2419,168.1108,168.1457,7346.0
2016-12-27 10:20:00,192.44,192.53,192.09,192.09,32965.0,168.1719,168.2506,167.8661,167.8661,32965.0
2016-12-27 10:25:00,192.12,192.16,191.89,191.89,6493.0,167.8923,167.9273,167.6913,167.6913,6493.0
2016-12-27 10:30:00,191.85,192.1,191.72,191.97,5034.0,167.6563,167.8748,167.5427,167.7612,5034.0
2016-12-27 10:35:00,191.96,192.09,191.9,192.09,4541.0,167.7525,167.8661,167.7,167.8661,4541.0
2016-12-27 10:40:00,192.09,192.12,192.0,192.0,4200.0,167.8661,167.8923,167.7874,167.7874,4200.0
2016-12-27 10:45:00,191.99,192.28,191.94,192.28,6377.0,167.7787,168.0321,167.735,168.0321,6377.0
2016-12-27 10:50:00,192.28,192.32,192.07,192.11,9271.0,168.0321,168.0671,167.8486,167.8836,9271.0
2016-12-27 10:55:00,192.11,192.16,192.0,192.09,8298.0,167.8836,167.9273,167.7874,167.8661,8298.0
2016-12-27 11:00:00,192.04,192.05,191.85,191.95,11167.0,167.8224,167.8311,167.6563,167.7437,11167.0
2016-12-27 11:05:00,191.99,192.15,191.86,192.15,9746.0,167.7787,167.9185,167.6651,167.9185,9746.0
2016-12-27 11:10:00,192.16,192.22,192.06,192.06,5011.0,167.9273,167.9797,167.8399,167.8399,5011.0
2016-12-27 11:15:00,192.08,192.12,191.9,192.0,11329.0,167.8573,167.8923,167.7,167.7874,11329.0
2016-12-27 11:20:00,192.03,192.03,191.76,191.76,8050.0,167.8137,167.8137,167.5777,167.5777,8050.0
2016-12-27 11:25:00,191.73,191.8,191.67,191.72,3085.0,167.5515,167.6127,167.499,167.5427,3085.0
2016-12-27 11:30:00,191.79,191.92,191.72,191.84,7607.0,167.6039,167.7175,167.5427,167.6476,7607.0
2016-12-27 11:35:00,191.79,191.84,191.7,191.7,9463.0,167.6039,167.6476,167.5253,167.5253,9463.0
2016-12-27 11:40:00,191.7,191.75,191.52,191.53,9582.0,167.5253,167.569,167.368,167.3767,9582.0
2016-12-27 11:45:00,191.52,191.52,191.42,191.5,3120.0,167.368,167.368,167.2806,167.3505,3120.0
2016-12-27 11:50:00,191.47,191.59,191.45,191.57,5385.0,167.3243,167.4291,167.3068,167.4117,5385.0
2016-12-27 11:55:00,191.57,191.62,191.43,191.43,2225.0,167.4117,167.4554,167.2893,167.2893,2225.0
2016-12-27 12:00:00,191.43,191.51,191.26,191.26,5712.0,167.2893,167.3592,167.1408,167.1408,5712.0
2016-12-27 12:05:00,191.28,191.48,191.25,191.37,5450.0,167.1582,167.333,167.132,167.2369,5450.0
2016-12-27 12:10:00,191.38,191.39,191.2,191.2,5741.0,167.2456,167.2544,167.0883,167.0883,5741.0
2016-12-27 12:15:00,191.2,191.32,191.19,191.32,4314.0,167.0883,167.1932,167.0796,167.1932,4314.0
2016-12-27 12:20:00,191.35,191.42,191.3,191.42,7090.0,167.2194,167.2806,167.1757,167.2806,7090.0
2016-12-27 12:25:00,191.35,191.47,191.34,191.37,5210.0,167.2194,167.3243,167.2107,167.2369,5210.0
2016-12-27 12:30:00,191.29,191.33,191.12,191.12,7565.0,167.167,167.2019,167.0184,167.0184,7565.0
2016-12-27 12:35:00,191.12,191.15,191.04,191.08,5100.0,167.0184,167.0446,166.9485,166.9835,5100.0
2016-12-27 12:40:00,191.1,191.25,191.1,191.18,3209.0,167.0009,167.132,167.0009,167.0708,3209.0
2016-12-27 12:45:00,191.22,191.25,191.12,191.23,3377.0,167.1058,167.132,167.0184,167.1145,3377.0
2016-12-27 12:50:00,191.27,191.37,191.22,191.37,7675.0,167.1495,167.2369,167.1058,167.2369,7675.0
2016-12-27 12:55:00,191.36,191.39,191.3,191.32,1552.0,167.2281,167.2544,167.1757,167.1932,1552.0
2016-12-27 13:00:00,191.33,191.33,191.24,191.25,2367.0,167.2019,167.2019,167.1233,167.132,2367.0
2016-12-27 13:05:00,191.26,191.4,191.26,191.29,5070.0,167.1408,167.2631,167.1408,167.167,5070.0
2016-12-27 13:10:00,191.3,191.38,191.23,191.35,1690.0,167.1757,167.2456,167.1145,167.2194,1690.0
2016-12-27 13:15:00,191.24,191.39,191.24,191.38,5317.0,167.1233,167.2544,167.1233,167.2456,5317.0
2016-12-27 13:20:00,191.34,191.37,191.22,191.24,3955.0,167.2107,167.2369,167.1058,167.1233,3955.0
2016-12-27 13:25:00,191.22,191.29,191.21,191.22,4937.0,167.1058,167.167,167.0971,167.1058,4937.0
2016-12-27 13:30:00,191.23,191.32,191.18,191.29,2700.0,167.1145,167.1932,167.0708,167.167,2700.0
2016-12-27 13:35:00,191.29,191.41,191.27,191.4,4823.0,167.167,167.2718,167.1495,167.2631,4823.0
2016-12-27 13:40:00,191.36,191.43,191.35,191.39,4237.0,167.2281,167.2893,167.2194,167.2544,4237.0
2016-12-27 13:45:00,191.37,191.47,191.33,191.4,20784.0,167.2369,167.3243,167.2019,167.2631,20784.0
2016-12-27 13:50:00,191.39,191.39,191.3,191.3,2004.0,167.2544,167.2544,167.1757,167.1757,2004.0
2016-12-27 13:55:00,191.34,191.34,191.25,191.25,3398.0,167.2107,167.2107,167.132,167.132,3398.0
2016-12-27 14:00:00,191.23,191.23,191.13,191.15,3140.0,167.1145,167.1145,167.0271,167.0446,3140.0
2016-12-27 14:05:00,191.15,191.24,191.11,191.16,4994.0,167.0446,167.1233,167.0097,167.0534,4994.0
2016-12-27 14:10:00,191.23,191.24,191.15,191.24,2100.0,167.1145,167.1233,167.0446,167.1233,2100.0
2016-12-27 14:15:00,191.21,191.37,191.2,191.33,3390.0,167.0971,167.2369,167.0883,167.2019,3390.0
2016-12-27 14:20:00,191.33,191.35,191.28,191.35,2708.0,167.2019,167.2194,167.1582,167.2194,2708.0
2016-12-27 14:25:00,191.34,191.4,191.29,191.29,2300.0,167.2107,167.2631,167.167,167.167,2300.0
2016-12-27 14:30:00,191.33,191.35,191.25,191.29,5473.0,167.2019,167.2194,167.132,167.167,5473.0
2016-12-27 14:35:00,191.29,191.32,191.27,191.31,1804.0,167.167,167.1932,167.1495,167.1844,1804.0
2016-12-27 14:40:00,191.27,191.29,191.18,191.24,4150.0,167.1495,167.167,167.0708,167.1233,4150.0
2016-12-27 14:45:00,191.28,191.31,191.24,191.25,6013.0,167.1582,167.1844,167.1233,167.132,6013.0
2016-12-27 14:50:00,191.26,191.29,191.19,191.23,4786.0,167.1408,167.167,167.0796,167.1145,4786.0
2016-12-27 14:55:00,191.23,191.23,191.12,191.12,3689.0,167.1145,167.1145,167.0184,167.0184,3689.0
2016-12-27 15:00:00,191.12,191.15,191.03,191.11,8579.0,167.0184,167.0446,166.9398,167.0097,8579.0
2016-12-27 15:05:00,191.11,191.12,191.07,191.11,4030.0,167.0097,167.0184,166.9747,167.0097,4030.0
2016-12-27 15:10:00,191.08,191.08,190.92,190.92,12644.0,166.9835,166.9835,166.8436,166.8436,12644.0
2016-12-27 15:15:00,190.95,191.03,190.93,190.95,8566.0,166.8698,166.9398,166.8524,166.8698,8566.0
2016-12-27 15:20:00,190.95,190.96,190.91,190.92,7389.0,166.8698,166.8786,166.8349,166.8436,7389.0
2016-12-27 15:25:00,190.92,190.97,190.91,190.92,9511.0,166.8436,166.8873,166.8349,166.8436,9511.0
2016-12-27 15:30:00,190.91,190.91,190.85,190.87,8881.0,166.8349,166.8349,166.7825,166.7999,8881.0
2016-12-27 15:35:00,190.87,190.92,190.8,190.92,14807.0,166.7999,166.8436,166.7388,166.8436,14807.0
2016-12-27 15:40:00,190.91,190.97,190.85,190.86,21101.0,166.8349,166.8873,166.7825,166.7912,21101.0
2016-12-27 15:45:00,190.86,190.86,190.68,190.7,45274.0,166.7912,166.7912,166.6339,166.6514,45274.0
2016-12-27 15:50:00,190.69,190.77,190.63,190.65,39626.0,166.6426,166.7125,166.5902,166.6077,39626.0
2016-12-27 15:55:00,190.65,190.66,190.51,190.55,73644.0,166.6077,166.6164,166.4853,166.5203,73644.0
2016-12-28 09:30:00,190.83,191.49,190.7,191.43,29349.0,166.765,167.3417,166.6514,167.2893,29349.0
2016-12-28 09:35:00,191.41,191.57,191.02,191.27,17419.0,167.2718,167.4117,166.931,167.1495,17419.0
2016-12-28 09:40:00,191.26,191.26,190.68,190.81,16036.0,167.1408,167.1408,166.6339,166.7475,16036.0
2016-12-28 09:45:00,190.79,190.87,190.53,190.56,7953.0,166.73,166.7999,166.5028,166.529,7953.0
2016-12-28 09:50:00,190.55,190.57,190.03,190.23,19786.0,166.5203,166.5378,166.0659,166.2406,19786.0
2016-12-28 09:55:00,190.14,190.22,189.66,189.85,24380.0,166.162,166.2319,165.7425,165.9086,24380.0
2016-12-28 10:00:00,189.81,189.85,189.32,189.76,21728.0,165.8736,165.9086,165.4454,165.8299,21728.0
2016-12-28 10:05:00,189.67,190.23,189.67,190.22,8080.0,165.7513,166.2406,165.7513,166.2319,8080.0
2016-12-28 10:10:00,190.21,190.21,189.75,189.85,9863.0,166.2232,166.2232,165.8212,165.9086,9863.0
2016-12-28 10:15:00,189.84,189.86,189.75,189.75,6821.0,165.8998,165.9173,165.8212,165.8212,6821.0
2016-12-28 10:20:00,189.72,189.75,189.58,189.68,6468.0,165.795,165.8212,165.6726,165.76,6468.0
2016-12-28 10:25:00,189.73,189.87,189.65,189.84,4771.0,165.8037,165.926,165.7338,165.8998,4771.0
2016-12-28 10:30:00,189.79,189.86,189.57,189.58,2900.0,165.8561,165.9173,165.6639,165.6726,2900.0
2016-12-28 10:35:00,189.55,189.8,189.54,189.8,6023.0,165.6464,165.8649,165.6377,165.8649,6023.0
2016-12-28 10:40:00,189.74,189.86,189.69,189.7,5411.0,165.8124,165.9173,165.7687,165.7775,5411.0
2016-12-28 10:45:00,189.65,189.74,189.6,189.69,6700.0,165.7338,165.8124,165.6901,165.7687,6700.0
2016-12-28 10:50:00,189.7,189.73,189.55,189.55,6131.0,165.7775,165.8037,165.6464,165.6464,6131.0
2016-12-28 10:55:00,189.55,189.76,189.53,189.69,9055.0,165.6464,165.8299,165.6289,165.7687,9055.0
2016-12-28 11:00:00,189.71,189.77,189.51,189.61,6605.0,165.7862,165.8387,165.6114,165.6988,6605.0
2016-12-28 11:05:00,189.58,189.59,189.52,189.54,2301.0,165.6726,165.6814,165.6202,165.6377,2301.0
2016-12-28 11:10:00,189.54,189.62,189.43,189.51,11615.0,165.6377,165.7076,165.5415,165.6114,11615.0
2016-12-28 11:15:00,189.5,189.5,189.36,189.4,7451.0,165.6027,165.6027,165.4804,165.5153,7451.0
2016-12-28 11:20:00,189.4,189.7,189.4,189.67,7419.0,165.5153,165.7775,165.5153,165.7513,7419.0
2016-12-28 11:25:00,189.66,189.7,189.61,189.7,3950.0,165.7425,165.7775,165.6988,165.7775,3950.0
2016-12-28 11:30:00,189.64,189.71,189.56,189.68,4613.0,165.725,165.7862,165.6551,165.76,4613.0
2016-12-28 11:35:00,189.61,189.7,189.61,189.68,5852.0,165.6988,165.7775,165.6988,165.76,5852.0
2016-12-28 11:40:00,189.71,189.73,189.62,189.62,5095.0,165.7862,165.8037,165.7076,165.7076,5095.0
2016-12-28 11:45:00,189.6,189.8,189.6,189.79,6646.0,165.6901,165.8649,165.6901,165.8561,6646.0
2016-12-28 11:50:00,189.76,189.9,189.75,189.76,7055.0,165.8299,165.9523,165.8212,165.8299,7055.0
2016-12-28 11:55:00,189.73,189.74,189.59,189.59,3231.0,165.8037,165.8124,165.6814,165.6814,3231.0
2016-12-28 12:00:00,189.59,189.59,189.18,189.22,14232.0,165.6814,165.6814,165.3231,165.358,14232.0
2016-12-28 12:05:00,189.21,189.34,189.11,189.29,5076.0,165.3493,165.4629,165.2619,165.4192,5076.0
2016-12-28 12:10:00,189.23,189.23,188.76,188.84,11070.0,165.3668,165.3668,164.956,165.0259,11070.0
2016-12-28 12:15:00,188.88,188.88,188.76,188.81,8958.0,165.0609,165.0609,164.956,164.9997,8958.0
2016-12-28 12:20:00,188.83,188.83,188.5,188.54,10549.0,165.0172,165.0172,164.7288,164.7638,10549.0
2016-12-28 12:25:00,188.55,188.68,188.45,188.68,13681.0,164.7725,164.8861,164.6851,164.8861,13681.0
2016-12-28 12:30:00,188.66,188.71,188.6,188.67,3814.0,164.8686,164.9123,164.8162,164.8774,3814.0
2016-12-28 12:35:00,188.65,188.65,188.47,188.48,5836.0,164.8599,164.8599,164.7026,164.7113,5836.0
2016-12-28 12:40:00,188.52,188.53,188.16,188.16,11186.0,164.7463,164.755,164.4317,164.4317,11186.0
2016-12-28 12:45:00,188.14,188.25,188.13,188.23,7725.0,164.4142,164.5103,164.4055,164.4929,7725.0
2016-12-28 12:50:00,188.23,188.31,188.02,188.18,8885.0,164.4929,164.5628,164.3093,164.4492,8885.0
2016-12-28 12:55:00,188.16,188.29,188.16,188.28,10700.0,164.4317,164.5453,164.4317,164.5366,10700.0
2016-12-28 13:00:00,188.3,188.35,188.22,188.31,11876.0,164.554,164.5977,164.4841,164.5628,11876.0
2016-12-28 13:05:00,188.33,188.33,188.12,188.23,8452.0,164.5802,164.5802,164.3967,164.4929,8452.0
2016-12-28 13:10:00,188.25,188.32,188.19,188.28,5050.0,164.5103,164.5715,164.4579,164.5366,5050.0
2016-12-28 13:15:00,188.27,188.3,188.15,188.15,4853.0,164.5278,164.554,164.4229,164.4229,4853.0
2016-12-28 13:20:00,188.13,188.33,188.12,188.31,6382.0,164.4055,164.5802,164.3967,164.5628,6382.0
2016-12-28 13:25:00,188.33,188.47,188.33,188.38,13817.0,164.5802,164.7026,164.5802,164.6239,13817.0
2016-12-28 13:30:00,188.4,188.6,188.39,188.5,16849.0,164.6414,164.8162,164.6327,164.7288,16849.0
2016-12-28 13:35:00,188.5,188.63,188.45,188.63,11720.0,164.7288,164.8424,164.6851,164.8424,11720.0
2016-12-28 13:40:00,188.64,188.84,188.61,188.83,21650.0,164.8512,165.0259,164.8249,165.0172,21650.0
2016-12-28 13:45:00,188.82,189.03,188.67,188.75,58895.0,165.0085,165.192,164.8774,164.9473,58895.0
2016-12-28 13:50:00,188.71,188.82,188.7,188.74,5116.0,164.9123,165.0085,164.9036,164.9385,5116.0
2016-12-28 13:55:00,188.74,188.81,188.66,188.71,14390.0,164.9385,164.9997,164.8686,164.9123,14390.0
2016-12-28 14:00:00,188.68,188.82,188.59,188.64,12205.0,164.8861,165.0085,164.8075,164.8512,12205.0
2016-12-28 14:05:00,188.6,188.9,188.57,188.9,32208.0,164.8162,165.0784,164.79,165.0784,32208.0
2016-12-28 14:10:00,188.88,188.98,188.63,188.73,14294.0,165.0609,165.1483,164.8424,164.9298,14294.0
2016-12-28 14:15:00,188.67,188.86,188.62,188.86,23878.0,164.8774,165.0434,164.8337,165.0434,23878.0
2016-12-28 14:20:00,188.81,188.85,188.66,188.66,10035.0,164.9997,165.0347,164.8686,164.8686,10035.0
2016-12-28 14:25:00,188.72,188.75,188.55,188.63,17010.0,164.9211,164.9473,164.7725,164.8424,17010.0
2016-12-28 14:30:00,188.66,188.92,188.66,188.74,8112.0,164.8686,165.0958,164.8686,164.9385,8112.0
2016-12-28 14:35:00,188.72,188.74,188.39,188.43,8712.0,164.9211,164.9385,164.6327,164.6676,8712.0
2016-12-28 14:40:00,188.39,188.67,188.32,188.67,18202.0,164.6327,164.8774,164.5715,164.8774,18202.0
2016-12-28 14:45:00,188.64,188.64,188.41,188.54,17795.0,164.8512,164.8512,164.6502,164.7638,17795.0
2016-12-28 14:50:00,188.53,188.57,188.41,188.53,21249.0,164.755,164.79,164.6502,164.755,21249.0
2016-12-28 14:55:00,188.55,188.72,188.53,188.72,6382.0,164.7725,164.9211,164.755,164.9211,6382.0
2016-12-28 15:00:00,188.7,188.7,188.58,188.63,9381.0,164.9036,164.9036,164.7987,164.8424,9381.0
2016-12-28 15:05:00,188.65,188.66,188.47,188.5,11599.0,164.8599,164.8686,164.7026,164.7288,11599.0
2016-12-28 15:10:00,188.51,188.63,188.43,188.63,13443.0,164.7375,164.8424,164.6676,164.8424,13443.0
2016-12-28 15:15:00,188.61,188.78,188.6,188.75,7965.0,164.8249,164.9735,164.8162,164.9473,7965.0
2016-12-28 15:20:00,188.77,188.78,188.66,188.66,11914.0,164.9648,164.9735,164.8686,164.8686,11914.0
2016-12-28 15:25:00,188.66,188.82,188.63,188.7,12185.0,164.8686,165.0085,164.8424,164.9036,12185.0
2016-12-28 15:30:00,188.7,188.72,188.46,188.49,60971.0,164.9036,164.9211,164.6939,164.7201,60971.0
2016-12-28 15:35:00,188.51,188.57,188.45,188.46,19835.0,164.7375,164.79,164.6851,164.6939,19835.0
2016-12-28 15:40:00,188.46,188.47,188.24,188.47,41439.0,164.6939,164.7026,164.5016,164.7026,41439.0
2016-12-28 15:45:00,188.46,188.65,188.42,188.53,38441.0,164.6939,164.8599,164.6589,164.755,38441.0
2016-12-28 15:50:00,188.55,188.63,188.43,188.56,43622.0,164.7725,164.8424,164.6676,164.7812,43622.0
2016-12-28 15:55:00,188.62,188.71,188.43,188.45,76735.0,164.8337,164.9123,164.6676,164.6851,76735.0
2016-12-29 09:30:00,188.85,189.36,188.47,189.15,17877.0,165.0347,165.4804,164.7026,165.2968,17877.0
2016-12-29 09:35:00,189.28,189.64,188.95,189.08,19504.0,165.4104,165.725,165.1221,165.2357,19504.0
2016-12-29 09:40:00,188.96,189.14,188.66,188.66,3733.0,165.1308,165.2881,164.8686,164.8686,3733.0
2016-12-29 09:45:00,188.62,188.96,188.59,188.91,6464.0,164.8337,165.1308,164.8075,165.0871,6464.0
2016-12-29 09:50:00,188.87,189.02,188.75,188.75,17040.0,165.0521,165.1832,164.9473,164.9473,17040.0
2016-12-29 09:55:00,188.88,189.01,188.5,188.5,5515.0,165.0609,165.1745,164.7288,164.7288,5515.0
2016-12-29 10:00:00,188.63,188.88,188.51,188.78,5240.0,164.8424,165.0609,164.7375,164.9735,5240.0
2016-12-29 10:05:00,188.78,188.78,188.23,188.33,8314.0,164.9735,164.9735,164.4929,164.5802,8314.0
2016-12-29 10:10:00,188.48,188.59,188.14,188.46,10036.0,164.7113,164.8075,164.4142,164.6939,10036.0
2016-12-29 10:15:00,188.53,188.53,188.29,188.4,7162.0,164.755,164.755,164.5453,164.6414,7162.0
2016-12-29 10:20:00,188.41,188.44,188.08,188.08,12000.0,164.6502,164.6764,164.3618,164.3618,12000.0
2016-12-29 10:25:00,188.14,188.32,187.89,187.99,16211.0,164.4142,164.5715,164.1957,164.2831,16211.0
2016-12-29 10:30:00,187.99,188.06,187.77,187.82,17917.0,164.2831,164.3443,164.0909,164.1346,17917.0
2016-12-29 10:35:00,187.81,187.93,187.78,187.87,16716.0,164.1258,164.2307,164.0996,164.1783,16716.0
2016-12-29 10:40:00,187.84,187.89,187.56,187.78,10965.0,164.152,164.1957,163.9073,164.0996,10965.0
2016-12-29 10:45:00,187.8,187.99,187.55,187.61,16935.0,164.1171,164.2831,163.8986,163.951,16935.0
2016-12-29 10:50:00,187.52,187.61,187.23,187.37,9492.0,163.8724,163.951,163.619,163.7413,9492.0
2016-12-29 10:55:00,187.31,187.39,187.25,187.29,10871.0,163.6889,163.7588,163.6364,163.6714,10871.0
2016-12-29 11:00:00,187.34,187.35,187.18,187.18,13520.0,163.7151,163.7238,163.5753,163.5753,13520.0
2016-12-29 11:05:00,187.17,187.35,187.15,187.32,24878.0,163.5665,163.7238,163.5491,163.6976,24878.0
2016-12-29 11:10:00,187.32,187.47,187.32,187.38,5955.0,163.6976,163.8287,163.6976,163.75,5955.0
2016-12-29 11:15:00,187.37,187.38,187.11,187.21,8970.0,163.7413,163.75,163.5141,163.6015,8970.0
2016-12-29 11:20:00,187.2,187.23,186.94,187.01,10384.0,163.5927,163.619,163.3655,163.4267,10384.0
2016-12-29 11:25:00,187.05,187.26,187.03,187.2,9100.0,163.4617,163.6452,163.4442,163.5927,9100.0
2016-12-29 11:30:00,187.29,187.35,187.22,187.24,7907.0,163.6714,163.7238,163.6102,163.6277,7907.0
2016-12-29 11:35:00,187.24,187.26,187.08,187.17,8779.0,163.6277,163.6452,163.4879,163.5665,8779.0
2016-12-29 11:40:00,187.17,187.22,187.11,187.22,4213.0,163.5665,163.6102,163.5141,163.6102,4213.0
2016-12-29 11:45:00,187.25,187.27,186.99,187.03,25238.0,163.6364,163.6539,163.4092,163.4442,25238.0
2016-12-29 11:50:00,187.04,187.11,186.93,187.11,5926.0,163.4529,163.5141,163.3568,163.5141,5926.0
2016-12-29 11:55:00,187.08,187.11,186.96,186.98,17042.0,163.4879,163.5141,163.383,163.4005,17042.0
2016-12-29 12:00:00,186.99,187.03,186.74,186.74,11832.0,163.4092,163.4442,163.1908,163.1908,11832.0
2016-12-29 12:05:00,186.82,186.9,186.65,186.65,10760.0,163.2607,163.3306,163.1121,163.1121,10760.0
2016-12-29 12:10:00,186.65,186.65,186.42,186.56,16005.0,163.1121,163.1121,162.9111,163.0335,16005.0
2016-12-29 12:15:00,186.56,186.98,186.54,186.98,9632.0,163.0335,163.4005,163.016,163.4005,9632.0
2016-12-29 12:20:00,186.99,187.03,186.88,186.95,4004.0,163.4092,163.4442,163.3131,163.3743,4004.0
2016-12-29 12:25:00,186.94,187.06,186.88,187.04,8055.0,163.3655,163.4704,163.3131,163.4529,8055.0
2016-12-29 12:30:00,186.99,187.05,186.91,186.99,15657.0,163.4092,163.4617,163.3393,163.4092,15657.0
2016-12-29 12:35:00,186.94,186.95,186.71,186.71,6594.0,163.3655,163.3743,163.1645,163.1645,6594.0
2016-12-29 12:40:00,186.77,187.01,186.64,186.95,16320.0,163.217,163.4267,163.1034,163.3743,16320.0
2016-12-29 12:45:00,186.95,187.07,186.94,187.05,7400.0,163.3743,163.4791,163.3655,163.4617,7400.0
2016-12-29 12:50:00,187.04,187.06,186.83,186.91,7026.0,163.4529,163.4704,163.2694,163.3393,7026.0
2016-12-29 12:55:00,186.9,186.96,186.8,186.81,10473.0,163.3306,163.383,163.2432,163.2519,10473.0
2016-12-29 13:00:00,186.88,187.0,186.83,186.83,12000.0,163.3131,163.418,163.2694,163.2694,12000.0
2016-12-29 13:05:00,186.88,186.96,186.86,186.94,3885.0,163.3131,163.383,163.2956,163.3655,3885.0
2016-12-29 13:10:00,186.92,187.01,186.86,186.86,13642.0,163.3481,163.4267,163.2956,163.2956,13642.0
2016-12-29 13:15:00,186.87,186.9,186.77,186.86,8600.0,163.3044,163.3306,163.217,163.2956,8600.0
2016-12-29 13:20:00,186.92,186.94,186.8,186.89,6190.0,163.3481,163.3655,163.2432,163.3218,6190.0
2016-12-29 13:25:00,186.9,186.98,186.88,186.89,6210.0,163.3306,163.4005,163.3131,163.3218,6210.0
2016-12-29 13:30:00,186.85,186.88,186.8,186.85,14696.0,163.2869,163.3131,163.2432,163.2869,14696.0
2016-12-29 13:35:00,186.9,186.9,186.79,186.79,4818.0,163.3306,163.3306,163.2345,163.2345,4818.0
2016-12-29 13:40:00,186.79,186.86,186.76,186.76,5748.0,163.2345,163.2956,163.2082,163.2082,5748.0
2016-12-29 13:45:00,186.76,186.92,186.68,186.89,16236.0,163.2082,163.3481,163.1383,163.3218,16236.0
2016-12-29 13:50:00,186.87,186.95,186.85,186.89,5074.0,163.3044,163.3743,163.2869,163.3218,5074.0
2016-12-29 13:55:00,186.9,186.95,186.85,186.95,3327.0,163.3306,163.3743,163.2869,163.3743,3327.0
2016-12-29 14:00:00,186.95,187.08,186.93,187.03,22461.0,163.3743,163.4879,163.3568,163.4442,22461.0
2016-12-29 14:05:00,187.03,187.19,187.01,187.19,20303.0,163.4442,163.584,163.4267,163.584,20303.0
2016-12-29 14:10:00,187.21,187.21,186.92,186.92,5304.0,163.6015,163.6015,163.3481,163.3481,5304.0
2016-12-29 14:15:00,186.9,187.03,186.87,186.87,7550.0,163.3306,163.4442,163.3044,163.3044,7550.0
2016-12-29 14:20:00,186.95,187.04,186.91,186.94,6300.0,163.3743,163.4529,163.3393,163.3655,6300.0
2016-12-29 14:25:00,186.94,186.97,186.86,186.87,5606.0,163.3655,163.3918,163.2956,163.3044,5606.0
2016-12-29 14:30:00,186.87,186.99,186.81,186.81,9103.0,163.3044,163.4092,163.2519,163.2519,9103.0
2016-12-29 14:35:00,186.87,187.06,186.87,186.98,10542.0,163.3044,163.4704,163.3044,163.4005,10542.0
2016-12-29 14:40:00,186.92,186.95,186.83,186.95,8141.0,163.3481,163.3743,163.2694,163.3743,8141.0
2016-12-29 14:45:00,186.95,187.03,186.89,186.95,4550.0,163.3743,163.4442,163.3218,163.3743,4550.0
2016-12-29 14:50:00,186.97,186.97,186.84,186.91,6770.0,163.3918,163.3918,163.2781,163.3393,6770.0
2016-12-29 14:55:00,186.89,186.95,186.85,186.85,6561.0,163.3218,163.3743,163.2869,163.2869,6561.0
2016-12-29 15:00:00,186.87,186.98,186.87,186.9,6497.0,163.3044,163.4005,163.3044,163.3306,6497.0
2016-12-29 15:05:00,186.93,186.93,186.81,186.88,7920.0,163.3568,163.3568,163.2519,163.3131,7920.0
2016-12-29 15:10:00,186.86,186.9,186.83,186.87,10842.0,163.2956,163.3306,163.2694,163.3044,10842.0
2016-12-29 15:15:00,186.89,186.96,186.85,186.85,14002.0,163.3218,163.383,163.2869,163.2869,14002.0
2016-12-29 15:20:00,186.83,186.87,186.8,186.87,15180.0,163.2694,163.3044,163.2432,163.3044,15180.0
2016-12-29 15:25:00,186.88,186.94,186.85,186.85,9320.0,163.3131,163.3655,163.2869,163.2869,9320.0
2016-12-29 15:30:00,186.85,186.93,186.83,186.85,19064.0,163.2869,163.3568,163.2694,163.2869,19064.0
2016-12-29 15:35:00,186.85,186.96,186.83,186.92,15069.0,163.2869,163.383,163.2694,163.3481,15069.0
2016-12-29 15:40:00,186.91,186.95,186.89,186.95,12504.0,163.3393,163.3743,163.3218,163.3743,12504.0
2016-12-29 15:45:00,186.95,186.99,186.91,186.98,32614.0,163.3743,163.4092,163.3393,163.4005,32614.0
2016-12-29 15:50:00,186.98,187.06,186.97,187.02,52137.0,163.4005,163.4704,163.3918,163.4354,52137.0
2016-12-29 15:55:00,187.01,187.09,186.9,186.97,71152.0,163.4267,163.4966,163.3306,163.3918,71152.0
2016-12-30 09:30:00,187.8,187.96,187.44,187.76,13487.0,164.1171,164.2569,163.8025,164.0821,13487.0
2016-12-30 09:35:00,187.91,187.91,187.26,187.45,34977.0,164.2132,164.2132,163.6452,163.8112,34977.0
2016-12-30 09:40:00,187.47,187.47,187.01,187.08,14650.0,163.8287,163.8287,163.4267,163.4879,14650.0
2016-12-30 09:45:00,187.35,187.7,187.11,187.43,8110.0,163.7238,164.0297,163.5141,163.7937,8110.0
2016-12-30 09:50:00,187.53,187.53,187.21,187.28,9810.0,163.8811,163.8811,163.6015,163.6627,9810.0
2016-12-30 09:55:00,187.31,187.35,186.6,186.74,36872.0,163.6889,163.7238,163.0684,163.1908,36872.0
2016-12-30 10:00:00,186.68,186.98,186.56,186.93,10653.0,163.1383,163.4005,163.0335,163.3568,10653.0
2016-12-30 10:05:00,186.98,187.19,186.9,187.12,5407.0,163.4005,163.584,163.3306,163.5228,5407.0
2016-12-30 10:10:00,187.09,187.19,186.87,186.98,8877.0,163.4966,163.584,163.3044,163.4005,8877.0
2016-12-30 10:15:00,187.09,187.13,187.04,187.04,2544.0,163.4966,163.5316,163.4529,163.4529,2544.0
2016-12-30 10:20:00,186.95,187.05,186.84,186.87,3982.0,163.3743,163.4617,163.2781,163.3044,3982.0
2016-12-30 10:25:00,186.83,186.94,186.63,186.86,6267.0,163.2694,163.3655,163.0946,163.2956,6267.0
2016-12-30 10:30:00,186.93,187.11,186.86,186.95,9847.0,163.3568,163.5141,163.2956,163.3743,9847.0
2016-12-30 10:35:00,186.9,186.9,186.74,186.82,3080.0,163.3306,163.3306,163.1908,163.2607,3080.0
2016-12-30 10:40:00,186.81,186.93,186.64,186.73,9020.0,163.2519,163.3568,163.1034,163.182,9020.0
2016-12-30 10:45:00,186.73,186.82,186.62,186.79,3902.0,163.182,163.2607,163.0859,163.2345,3902.0
2016-12-30 10:50:00,186.77,186.78,186.34,186.57,28051.0,163.217,163.2257,162.8412,163.0422,28051.0
2016-12-30 10:55:00,186.58,186.76,186.58,186.74,8717.0,163.0509,163.2082,163.0509,163.1908,8717.0
2016-12-30 11:00:00,186.74,186.81,186.56,186.66,16126.0,163.1908,163.2519,163.0335,163.1208,16126.0
2016-12-30 11:05:00,186.6,186.65,186.56,186.59,6300.0,163.0684,163.1121,163.0335,163.0597,6300.0
2016-12-30 11:10:00,186.59,186.71,186.54,186.71,3826.0,163.0597,163.1645,163.016,163.1645,3826.0
2016-12-30 11:15:00,186.65,186.74,186.65,186.7,3798.0,163.1121,163.1908,163.1121,163.1558,3798.0
2016-12-30 11:20:00,186.66,186.82,186.65,186.75,13050.0,163.1208,163.2607,163.1121,163.1995,13050.0
2016-12-30 11:25:00,186.74,186.8,186.7,186.7,9195.0,163.1908,163.2432,163.1558,163.1558,9195.0
2016-12-30 11:30:00,186.65,186.8,186.65,186.8,5836.0,163.1121,163.2432,163.1121,163.2432,5836.0
2016-12-30 11:35:00,186.8,186.85,186.74,186.74,2700.0,163.2432,163.2869,163.1908,163.1908,2700.0
2016-12-30 11:40:00,186.74,186.82,186.71,186.82,6114.0,163.1908,163.2607,163.1645,163.2607,6114.0
2016-12-30 11:45:00,186.85,186.91,186.79,186.9,6625.0,163.2869,163.3393,163.2345,163.3306,6625.0
2016-12-30 11:50:00,186.88,187.05,186.83,186.98,12592.0,163.3131,163.4617,163.2694,163.4005,12592.0
2016-12-30 11:55:00,187.01,187.06,186.97,187.01,15596.0,163.4267,163.4704,163.3918,163.4267,15596.0
2016-12-30 12:00:00,187.01,187.01,186.79,186.84,8419.0,163.4267,163.4267,163.2345,163.2781,8419.0
2016-12-30 12:05:00,186.8,186.91,186.74,186.88,10024.0,163.2432,163.3393,163.1908,163.3131,10024.0
2016-12-30 12:10:00,186.87,186.93,186.83,186.92,4084.0,163.3044,163.3568,163.2694,163.3481,4084.0
2016-12-30 12:15:00,186.9,186.95,186.86,186.92,4549.0,163.3306,163.3743,163.2956,163.3481,4549.0
2016-12-30 12:20:00,186.9,186.98,186.89,186.96,2700.0,163.3306,163.4005,163.3218,163.383,2700.0
2016-12-30 12:25:00,186.94,186.94,186.74,186.74,6248.0,163.3655,163.3655,163.1908,163.1908,6248.0
2016-12-30 12:30:00,186.73,186.8,186.66,186.68,5324.0,163.182,163.2432,163.1208,163.1383,5324.0
2016-12-30 12:35:00,186.62,186.68,186.59,186.61,10698.0,163.0859,163.1383,163.0597,163.0772,10698.0
2016-12-30 12:40:00,186.65,186.86,186.64,186.86,12072.0,163.1121,163.2956,163.1034,163.2956,12072.0
2016-12-30 12:45:00,186.87,186.94,186.79,186.93,10707.0,163.3044,163.3655,163.2345,163.3568,10707.0
2016-12-30 12:50:00,186.94,186.94,186.72,186.81,5482.0,163.3655,163.3655,163.1733,163.2519,5482.0
2016-12-30 12:55:00,186.76,186.85,186.76,186.85,3773.0,163.2082,163.2869,163.2082,163.2869,3773.0
2016-12-30 13:00:00,186.83,186.89,186.82,186.83,4122.0,163.2694,163.3218,163.2607,163.2694,4122.0
2016-12-30 13:05:00,186.81,186.84,186.56,186.59,3701.0,163.2519,163.2781,163.0335,163.0597,3701.0
2016-12-30 13:10:00,186.58,186.66,186.58,186.61,5752.0,163.0509,163.1208,163.0509,163.0772,5752.0
2016-12-30 13:15:00,186.59,186.79,186.59,186.75,6200.0,163.0597,163.2345,163.0597,163.1995,6200.0
2016-12-30 13:20:00,186.72,186.76,186.68,186.76,1100.0,163.1733,163.2082,163.1383,163.2082,1100.0
2016-12-30 13:25:00,186.72,186.79,186.61,186.69,5726.0,163.1733,163.2345,163.0772,163.1471,5726.0
2016-12-30 13:30:00,186.62,186.71,186.56,186.56,5850.0,163.0859,163.1645,163.0335,163.0335,5850.0
2016-12-30 13:35:00,186.55,186.7,186.55,186.7,3600.0,163.0247,163.1558,163.0247,163.1558,3600.0
2016-12-30 13:40:00,186.61,186.64,186.51,186.51,4425.0,163.0772,163.1034,162.9898,162.9898,4425.0
2016-12-30 13:45:00,186.5,186.53,186.41,186.41,1915.0,162.981,163.0072,162.9024,162.9024,1915.0
2016-12-30 13:50:00,186.48,186.52,186.33,186.44,39314.0,162.9635,162.9985,162.8325,162.9286,39314.0
2016-12-30 13:55:00,186.39,186.42,186.27,186.27,1473.0,162.8849,162.9111,162.78,162.78,1473.0
2016-12-30 14:00:00,186.27,186.35,186.26,186.31,8251.0,162.78,162.8499,162.7713,162.815,8251.0
2016-12-30 14:05:00,186.31,186.36,186.22,186.25,25927.0,162.815,162.8587,162.7363,162.7625,25927.0
2016-12-30 14:10:00,186.22,186.27,186.01,186.01,8388.0,162.7363,162.78,162.5528,162.5528,8388.0
2016-12-30 14:15:00,186.02,186.23,186.01,186.15,7575.0,162.5616,162.7451,162.5528,162.6752,7575.0
2016-12-30 14:20:00,186.15,186.18,186.09,186.09,3501.0,162.6752,162.7014,162.6227,162.6227,3501.0
2016-12-30 14:25:00,186.08,186.13,186.04,186.04,6538.0,162.614,162.6577,162.579,162.579,6538.0
2016-12-30 14:30:00,186.02,186.03,185.95,186.03,9584.0,162.5616,162.5703,162.5004,162.5703,9584.0
2016-12-30 14:35:00,185.99,186.05,185.97,186.0,7624.0,162.5353,162.5878,162.5179,162.5441,7624.0
2016-12-30 14:40:00,186.01,186.01,185.85,185.97,5008.0,162.5528,162.5528,162.413,162.5179,5008.0
2016-12-30 14:45:00,185.92,185.93,185.7,185.74,10113.0,162.4742,162.4829,162.2819,162.3169,10113.0
2016-12-30 14:50:00,185.7,185.87,185.67,185.79,12370.0,162.2819,162.4305,162.2557,162.3606,12370.0
2016-12-30 14:55:00,185.78,185.85,185.69,185.85,7317.0,162.3518,162.413,162.2732,162.413,7317.0
2016-12-30 15:00:00,185.83,185.94,185.79,185.91,10127.0,162.3955,162.4916,162.3606,162.4654,10127.0
2016-12-30 15:05:00,185.92,185.94,185.88,185.92,8030.0,162.4742,162.4916,162.4392,162.4742,8030.0
2016-12-30 15:10:00,185.9,186.01,185.89,186.01,15112.0,162.4567,162.5528,162.4479,162.5528,15112.0
2016-12-30 15:15:00,186.08,186.13,186.03,186.03,12220.0,162.614,162.6577,162.5703,162.5703,12220.0
2016-12-30 15:20:00,186.07,186.12,186.01,186.04,12892.0,162.6052,162.6489,162.5528,162.579,12892.0
2016-12-30 15:25:00,186.0,186.2,186.0,186.2,16052.0,162.5441,162.7189,162.5441,162.7189,16052.0
2016-12-30 15:30:00,186.21,186.28,186.17,186.28,16473.0,162.7276,162.7888,162.6926,162.7888,16473.0
2016-12-30 15:35:00,186.28,186.32,186.17,186.2,13674.0,162.7888,162.8237,162.6926,162.7189,13674.0
2016-12-30 15:40:00,186.18,186.18,185.96,186.05,13639.0,162.7014,162.7014,162.5091,162.5878,13639.0
2016-12-30 15:45:00,186.03,186.08,185.81,185.81,29610.0,162.5703,162.614,162.378,162.378,29610.0
2016-12-30 15:50:00,185.83,185.89,185.78,185.81,26968.0,162.3955,162.4479,162.3518,162.378,26968.0
2016-12-30 15:55:00,185.85,186.25,185.8,186.24,133774.0,162.413,162.7625,162.3693,162.7538,133774.0
2017-01-03 09:30:00,186.78,187.31,186.57,187.13,46541.0,163.2257,163.6889,163.0422,163.5316,46541.0
2017-01-03 09:35:00,187.16,187.37,186.71,186.8,10096.0,163.5578,163.7413,163.1645,163.2432,10096.0
2017-01-03 09:40:00,186.84,187.57,186.8,187.42,54498.0,163.2781,163.9161,163.2432,163.785,54498.0
2017-01-03 09:45:00,187.41,187.51,187.07,187.17,15076.0,163.7763,163.8637,163.4791,163.5665,15076.0
2017-01-03 09:50:00,187.12,187.58,187.03,187.45,12828.0,163.5228,163.9248,163.4442,163.8112,12828.0
2017-01-03 09:55:00,187.34,187.64,187.31,187.56,8713.0,163.7151,163.9773,163.6889,163.9073,8713.0
2017-01-03 10:00:00,187.65,187.95,187.42,187.92,54117.0,163.986,164.2482,163.785,164.222,54117.0
2017-01-03 10:05:00,187.92,189.34,187.77,189.19,102384.0,164.222,165.4629,164.0909,165.3318,102384.0
2017-01-03 10:10:00,189.2,189.4,188.84,189.33,37288.0,165.3405,165.5153,165.0259,165.4541,37288.0
2017-01-03 10:15:00,189.34,189.43,189.15,189.2,14711.0,165.4629,165.5415,165.2968,165.3405,14711.0
2017-01-03 10:20:00,189.22,189.3,188.76,189.26,32569.0,165.358,165.4279,164.956,165.393,32569.0
2017-01-03 10:25:00,189.26,189.67,189.25,189.6,28993.0,165.393,165.7513,165.3842,165.6901,28993.0
2017-01-03 10:30:00,189.56,189.63,189.46,189.46,17582.0,165.6551,165.7163,165.5677,165.5677,17582.0
2017-01-03 10:35:00,189.48,189.56,188.8,188.8,20840.0,165.5852,165.6551,164.991,164.991,20840.0
2017-01-03 10:40:00,188.8,188.84,188.25,188.28,8245.0,164.991,165.0259,164.5103,164.5366,8245.0
2017-01-03 10:45:00,188.15,188.23,187.89,187.89,10427.0,164.4229,164.4929,164.1957,164.1957,10427.0
2017-01-03 10:50:00,188.02,188.17,188.0,188.03,8836.0,164.3093,164.4404,164.2919,164.3181,8836.0
2017-01-03 10:55:00,188.03,188.12,187.54,187.62,16071.0,164.3181,164.3967,163.8899,163.9598,16071.0
2017-01-03 11:00:00,187.57,187.57,187.35,187.54,11450.0,163.9161,163.9161,163.7238,163.8899,11450.0
2017-01-03 11:05:00,187.57,187.73,187.39,187.39,11390.0,163.9161,164.0559,163.7588,163.7588,11390.0
2017-01-03 11:10:00,187.38,187.48,187.28,187.31,7272.0,163.75,163.8374,163.6627,163.6889,7272.0
2017-01-03 11:15:00,187.33,187.34,187.01,187.01,6192.0,163.7064,163.7151,163.4267,163.4267,6192.0
2017-01-03 11:20:00,187.09,187.48,187.01,187.42,5667.0,163.4966,163.8374,163.4267,163.785,5667.0
2017-01-03 11:25:00,187.37,187.42,187.09,187.29,6300.0,163.7413,163.785,163.4966,163.6714,6300.0
2017-01-03 11:30:00,187.25,187.36,187.15,187.24,7012.0,163.6364,163.7326,163.5491,163.6277,7012.0
2017-01-03 11:35:00,187.27,187.39,187.25,187.31,8128.0,163.6539,163.7588,163.6364,163.6889,8128.0
2017-01-03 11:40:00,187.23,187.44,187.14,187.15,13160.0,163.619,163.8025,163.5403,163.5491,13160.0
2017-01-03 11:45:00,187.24,187.45,187.19,187.41,6600.0,163.6277,163.8112,163.584,163.7763,6600.0
2017-01-03 11:50:00,187.46,187.83,187.4,187.82,6648.0,163.82,164.1433,163.7675,164.1346,6648.0
2017-01-03 11:55:00,187.75,187.87,187.58,187.78,10429.0,164.0734,164.1783,163.9248,164.0996,10429.0
2017-01-03 12:00:00,187.84,187.84,187.54,187.54,6803.0,164.152,164.152,163.8899,163.8899,6803.0
2017-01-03 12:05:00,187.49,187.61,187.35,187.61,12001.0,163.8462,163.951,163.7238,163.951,12001.0
2017-01-03 12:10:00,187.62,187.68,187.48,187.63,8672.0,163.9598,164.0122,163.8374,163.9685,8672.0
2017-01-03 12:15:00,187.63,187.71,187.48,187.71,6198.0,163.9685,164.0384,163.8374,164.0384,6198.0
2017-01-03 12:20:00,187.7,187.87,187.62,187.8,28831.0,164.0297,164.1783,163.9598,164.1171,28831.0
2017-01-03 12:25:00,187.75,187.91,187.71,187.78,14185.0,164.0734,164.2132,164.0384,164.0996,14185.0
2017-01-03 12:30:00,187.63,187.63,187.45,187.53,4074.0,163.9685,163.9685,163.8112,163.8811,4074.0
2017-01-03 12:35:00,187.48,187.53,187.35,187.35,5135.0,163.8374,163.8811,163.7238,163.7238,5135.0
2017-01-03 12:40:00,187.31,187.32,186.98,186.98,5712.0,163.6889,163.6976,163.4005,163.4005,5712.0
2017-01-03 12:45:00,186.96,186.97,186.83,186.97,3309.0,163.383,163.3918,163.2694,163.3918,3309.0
2017-01-03 12:50:00,186.96,186.97,186.87,186.9,7343.0,163.383,163.3918,163.3044,163.3306,7343.0
2017-01-03 12:55:00,186.9,186.97,186.86,186.96,10966.0,163.3306,163.3918,163.2956,163.383,10966.0
2017-01-03 13:00:00,186.93,186.99,186.85,186.98,11839.0,163.3568,163.4092,163.2869,163.4005,11839.0
2017-01-03 13:05:00,186.9,187.16,186.9,187.08,17367.0,163.3306,163.5578,163.3306,163.4879,17367.0
2017-01-03 13:10:00,187.0,187.37,187.0,187.37,8749.0,163.418,163.7413,163.418,163.7413,8749.0
2017-01-03 13:15:00,187.4,187.44,187.21,187.3,6700.0,163.7675,163.8025,163.6015,163.6801,6700.0
2017-01-03 13:20:00,187.35,187.42,187.3,187.36,3604.0,163.7238,163.785,163.6801,163.7326,3604.0
2017-01-03 13:25:00,187.45,187.45,187.32,187.32,1171.0,163.8112,163.8112,163.6976,163.6976,1171.0
2017-01-03 13:30:00,187.3,187.36,187.22,187.22,1950.0,163.6801,163.7326,163.6102,163.6102,1950.0
2017-01-03 13:35:00,187.2,187.2,187.19,187.2,400.0,163.5927,163.5927,163.584,163.5927,400.0
2017-01-03 13:40:00,187.15,187.15,186.94,186.99,3789.0,163.5491,163.5491,163.3655,163.4092,3789.0
2017-01-03 13:45:00,186.97,187.15,186.9,186.9,5126.0,163.3918,163.5491,163.3306,163.3306,5126.0
2017-01-03 13:50:00,186.92,187.05,186.9,186.9,3686.0,163.3481,163.4617,163.3306,163.3306,3686.0
2017-01-03 13:55:00,186.91,187.15,186.9,187.07,10604.0,163.3393,163.5491,163.3306,163.4791,10604.0
2017-01-03 14:00:00,187.08,187.41,187.07,187.32,15360.0,163.4879,163.7763,163.4791,163.6976,15360.0
2017-01-03 14:05:00,187.32,187.37,187.24,187.34,5150.0,163.6976,163.7413,163.6277,163.7151,5150.0
2017-01-03 14:10:00,187.32,187.35,187.26,187.26,4561.0,163.6976,163.7238,163.6452,163.6452,4561.0
2017-01-03 14:15:00,187.28,187.47,187.26,187.35,5607.0,163.6627,163.8287,163.6452,163.7238,5607.0
2017-01-03 14:20:00,187.42,187.44,187.35,187.44,2412.0,163.785,163.8025,163.7238,163.8025,2412.0
2017-01-03 14:25:00,187.38,187.52,187.3,187.41,5839.0,163.75,163.8724,163.6801,163.7763,5839.0
2017-01-03 14:30:00,187.34,187.36,187.14,187.14,6908.0,163.7151,163.7326,163.5403,163.5403,6908.0
2017-01-03 14:35:00,187.16,187.2,187.0,187.02,6166.0,163.5578,163.5927,163.418,163.4354,6166.0
2017-01-03 14:40:00,187.02,187.36,187.01,187.22,10406.0,163.4354,163.7326,163.4267,163.6102,10406.0
2017-01-03 14:45:00,187.22,187.31,187.12,187.3,7493.0,163.6102,163.6889,163.5228,163.6801,7493.0
2017-01-03 14:50:00,187.28,187.56,187.24,187.56,6496.0,163.6627,163.9073,163.6277,163.9073,6496.0
2017-01-03 14:55:00,187.52,187.59,187.3,187.3,16845.0,163.8724,163.9336,163.6801,163.6801,16845.0
2017-01-03 15:00:00,187.36,187.49,187.33,187.48,16323.0,163.7326,163.8462,163.7064,163.8374,16323.0
2017-01-03 15:05:00,187.47,187.5,187.27,187.27,17758.0,163.8287,163.8549,163.6539,163.6539,17758.0
2017-01-03 15:10:00,187.31,187.36,187.27,187.36,6720.0,163.6889,163.7326,163.6539,163.7326,6720.0
2017-01-03 15:15:00,187.35,187.36,187.1,187.22,7841.0,163.7238,163.7326,163.5054,163.6102,7841.0
2017-01-03 15:20:00,187.18,187.19,186.94,187.0,9812.0,163.5753,163.584,163.3655,163.418,9812.0
2017-01-03 15:25:00,186.98,187.21,186.97,187.08,13157.0,163.4005,163.6015,163.3918,163.4879,13157.0
2017-01-03 15:30:00,187.13,187.21,187.04,187.12,10781.0,163.5316,163.6015,163.4529,163.5228,10781.0
2017-01-03 15:35:00,187.11,187.25,186.98,187.21,20792.0,163.5141,163.6364,163.4005,163.6015,20792.0
2017-01-03 15:40:00,187.22,187.26,187.07,187.09,22194.0,163.6102,163.6452,163.4791,163.4966,22194.0
2017-01-03 15:45:00,187.14,187.45,187.14,187.36,45972.0,163.5403,163.8112,163.5403,163.7326,45972.0
2017-01-03 15:50:00,187.39,187.5,187.33,187.46,45281.0,163.7588,163.8549,163.7064,163.82,45281.0
2017-01-03 15:55:00,187.45,187.75,187.34,187.57,141143.0,163.8112,164.0734,163.7151,163.9161,141143.0
2017-01-04 09:30:00,188.5,189.19,188.5,188.81,37812.0,164.7288,165.3318,164.7288,164.9997,37812.0
2017-01-04 09:35:00,189.0,189.25,188.62,188.68,20557.0,165.1658,165.3842,164.8337,164.8861,20557.0
2017-01-04 09:40:00,188.7,188.92,188.59,188.73,18379.0,164.9036,165.0958,164.8075,164.9298,18379.0
2017-01-04 09:45:00,188.64,188.98,188.57,188.64,23772.0,164.8512,165.1483,164.79,164.8512,23772.0
2017-01-04 09:50:00,188.79,188.79,188.33,188.75,18126.0,164.9822,164.9822,164.5802,164.9473,18126.0
2017-01-04 09:55:00,188.6,188.72,188.11,188.42,17651.0,164.8162,164.9211,164.388,164.6589,17651.0
2017-01-04 10:00:00,188.36,188.49,187.91,187.91,16263.0,164.6065,164.7201,164.2132,164.2132,16263.0
2017-01-04 10:05:00,187.88,187.94,187.66,187.74,7515.0,164.187,164.2394,163.9947,164.0646,7515.0
2017-01-04 10:10:00,187.71,187.71,187.54,187.61,12912.0,164.0384,164.0384,163.8899,163.951,12912.0
2017-01-04 10:15:00,187.63,187.63,187.36,187.37,7681.0,163.9685,163.9685,163.7326,163.7413,7681.0
2017-01-04 10:20:00,187.43,188.02,187.39,187.88,10646.0,163.7937,164.3093,163.7588,164.187,10646.0
2017-01-04 10:25:00,187.82,187.82,187.48,187.48,5086.0,164.1346,164.1346,163.8374,163.8374,5086.0
2017-01-04 10:30:00,187.48,187.93,187.48,187.81,8513.0,163.8374,164.2307,163.8374,164.1258,8513.0
2017-01-04 10:35:00,187.75,188.05,187.74,188.03,6334.0,164.0734,164.3356,164.0646,164.3181,6334.0
2017-01-04 10:40:00,188.02,188.08,187.85,187.88,7822.0,164.3093,164.3618,164.1608,164.187,7822.0
2017-01-04 10:45:00,187.91,188.31,187.91,188.28,5697.0,164.2132,164.5628,164.2132,164.5366,5697.0
2017-01-04 10:50:00,188.26,188.28,188.09,188.15,6001.0,164.5191,164.5366,164.3705,164.4229,6001.0
2017-01-04 10:55:00,188.17,188.21,188.03,188.03,9041.0,164.4404,164.4754,164.3181,164.3181,9041.0
2017-01-04 11:00:00,188.08,188.22,188.07,188.08,9504.0,164.3618,164.4841,164.353,164.3618,9504.0
2017-01-04 11:05:00,188.12,188.2,187.97,187.97,9305.0,164.3967,164.4666,164.2656,164.2656,9305.0
2017-01-04 11:10:00,187.94,187.97,187.62,187.8,25387.0,164.2394,164.2656,163.9598,164.1171,25387.0
2017-01-04 11:15:00,187.8,187.88,187.75,187.82,11720.0,164.1171,164.187,164.0734,164.1346,11720.0
2017-01-04 11:20:00,187.83,187.97,187.78,187.82,4539.0,164.1433,164.2656,164.0996,164.1346,4539.0
2017-01-04 11:25:00,187.81,187.93,187.77,187.83,5360.0,164.1258,164.2307,164.0909,164.1433,5360.0
2017-01-04 11:30:00,187.9,188.3,187.86,188.24,7815.0,164.2045,164.554,164.1695,164.5016,7815.0
2017-01-04 11:35:00,188.37,188.37,188.15,188.27,10153.0,164.6152,164.6152,164.4229,164.5278,10153.0
2017-01-04 11:40:00,188.27,188.55,188.15,188.49,18962.0,164.5278,164.7725,164.4229,164.7201,18962.0
2017-01-04 11:45:00,188.5,188.88,188.46,188.49,32273.0,164.7288,165.0609,164.6939,164.7201,32273.0
2017-01-04 11:50:00,188.53,188.69,188.48,188.67,18281.0,164.755,164.8948,164.7113,164.8774,18281.0
2017-01-04 11:55:00,188.65,188.94,188.59,188.8,14462.0,164.8599,165.1133,164.8075,164.991,14462.0
2017-01-04 12:00:00,188.76,188.88,188.67,188.79,8197.0,164.956,165.0609,164.8774,164.9822,8197.0
2017-01-04 12:05:00,188.79,188.91,188.7,188.78,9892.0,164.9822,165.0871,164.9036,164.9735,9892.0
2017-01-04 12:10:00,188.76,188.81,188.52,188.52,14552.0,164.956,164.9997,164.7463,164.7463,14552.0
2017-01-04 12:15:00,188.58,188.66,188.51,188.66,8636.0,164.7987,164.8686,164.7375,164.8686,8636.0
2017-01-04 12:20:00,188.66,188.85,188.62,188.85,9981.0,164.8686,165.0347,164.8337,165.0347,9981.0
2017-01-04 12:25:00,188.85,188.93,188.79,188.88,7060.0,165.0347,165.1046,164.9822,165.0609,7060.0
2017-01-04 12:30:00,188.86,188.89,188.69,188.7,9128.0,165.0434,165.0696,164.8948,164.9036,9128.0
2017-01-04 12:35:00,188.68,188.79,188.67,188.77,2110.0,164.8861,164.9822,164.8774,164.9648,2110.0
2017-01-04 12:40:00,188.83,188.83,188.53,188.54,10262.0,165.0172,165.0172,164.755,164.7638,10262.0
2017-01-04 12:45:00,188.54,188.68,188.54,188.68,5716.0,164.7638,164.8861,164.7638,164.8861,5716.0
2017-01-04 12:50:00,188.67,188.75,188.63,188.67,4308.0,164.8774,164.9473,164.8424,164.8774,4308.0
2017-01-04 12:55:00,188.71,188.73,188.56,188.57,6734.0,164.9123,164.9298,164.7812,164.79,6734.0
2017-01-04 13:00:00,188.58,188.73,188.58,188.66,4700.0,164.7987,164.9298,164.7987,164.8686,4700.0
2017-01-04 13:05:00,188.69,188.71,188.53,188.53,4129.0,164.8948,164.9123,164.755,164.755,4129.0
2017-01-04 13:10:00,188.6,188.66,188.57,188.61,6459.0,164.8162,164.8686,164.79,164.8249,6459.0
2017-01-04 13:15:00,188.59,188.59,188.37,188.45,8307.0,164.8075,164.8075,164.6152,164.6851,8307.0
2017-01-04 13:20:00,188.47,188.62,188.44,188.62,10493.0,164.7026,164.8337,164.6764,164.8337,10493.0
2017-01-04 13:25:00,188.61,188.67,188.56,188.6,11861.0,164.8249,164.8774,164.7812,164.8162,11861.0
2017-01-04 13:30:00,188.61,188.8,188.59,188.8,7100.0,164.8249,164.991,164.8075,164.991,7100.0
2017-01-04 13:35:00,188.8,189.04,188.8,189.04,12778.0,164.991,165.2007,164.991,165.2007,12778.0
2017-01-04 13:40:00,189.02,189.12,188.84,189.06,30425.0,165.1832,165.2706,165.0259,165.2182,30425.0
2017-01-04 13:45:00,189.1,189.21,188.99,189.21,17286.0,165.2531,165.3493,165.157,165.3493,17286.0
2017-01-04 13:50:00,189.18,189.21,189.05,189.08,9712.0,165.3231,165.3493,165.2094,165.2357,9712.0
2017-01-04 13:55:00,189.09,189.11,189.0,189.05,11830.0,165.2444,165.2619,165.1658,165.2094,11830.0
2017-01-04 14:00:00,189.03,189.12,188.94,189.01,14082.0,165.192,165.2706,165.1133,165.1745,14082.0
2017-01-04 14:05:00,189.0,189.15,189.0,189.03,12467.0,165.1658,165.2968,165.1658,165.192,12467.0
2017-01-04 14:10:00,189.03,189.25,188.99,189.14,6641.0,165.192,165.3842,165.157,165.2881,6641.0
2017-01-04 14:15:00,189.14,189.16,189.07,189.14,4186.0,165.2881,165.3056,165.2269,165.2881,4186.0
2017-01-04 14:20:00,189.14,189.4,189.14,189.25,20503.0,165.2881,165.5153,165.2881,165.3842,20503.0
2017-01-04 14:25:00,189.24,189.33,189.12,189.17,7327.0,165.3755,165.4541,165.2706,165.3143,7327.0
2017-01-04 14:30:00,189.14,189.22,189.08,189.08,5403.0,165.2881,165.358,165.2357,165.2357,5403.0
2017-01-04 14:35:00,189.12,189.17,189.02,189.02,6904.0,165.2706,165.3143,165.1832,165.1832,6904.0
2017-01-04 14:40:00,189.03,189.03,188.84,188.86,2004.0,165.192,165.192,165.0259,165.0434,2004.0
2017-01-04 14:45:00,188.83,188.85,188.56,188.65,9497.0,165.0172,165.0347,164.7812,164.8599,9497.0
2017-01-04 14:50:00,188.66,188.67,188.56,188.59,8104.0,164.8686,164.8774,164.7812,164.8075,8104.0
2017-01-04 14:55:00,188.63,188.65,188.45,188.58,5069.0,164.8424,164.8599,164.6851,164.7987,5069.0
2017-01-04 15:00:00,188.57,188.65,188.49,188.58,10499.0,164.79,164.8599,164.7201,164.7987,10499.0
2017-01-04 15:05:00,188.52,188.64,188.48,188.64,4015.0,164.7463,164.8512,164.7113,164.8512,4015.0
2017-01-04 15:10:00,188.62,188.62,188.48,188.6,9918.0,164.8337,164.8337,164.7113,164.8162,9918.0
2017-01-04 15:15:00,188.61,188.63,188.51,188.62,7179.0,164.8249,164.8424,164.7375,164.8337,7179.0
2017-01-04 15:20:00,188.6,188.6,188.46,188.53,7147.0,164.8162,164.8162,164.6939,164.755,7147.0
2017-01-04 15:25:00,188.55,188.59,188.46,188.5,13127.0,164.7725,164.8075,164.6939,164.7288,13127.0
2017-01-04 15:30:00,188.46,188.53,188.41,188.53,17092.0,164.6939,164.755,164.6502,164.755,17092.0
2017-01-04 15:35:00,188.52,188.79,188.48,188.76,18462.0,164.7463,164.9822,164.7113,164.956,18462.0
2017-01-04 15:40:00,188.75,188.8,188.7,188.7,19996.0,164.9473,164.991,164.9036,164.9036,19996.0
2017-01-04 15:45:00,188.71,188.78,188.59,188.61,29275.0,164.9123,164.9735,164.8075,164.8249,29275.0
2017-01-04 15:50:00,188.65,188.82,188.65,188.79,29950.0,164.8599,165.0085,164.8599,164.9822,29950.0
2017-01-04 15:55:00,188.82,188.87,188.59,188.8,57297.0,165.0085,165.0521,164.8075,164.991,57297.0
2017-01-05 09:30:00,188.7,189.83,188.5,189.38,42854.0,164.9036,165.8911,164.7288,165.4978,42854.0
2017-01-05 09:35:00,189.29,189.47,188.96,189.26,7003.0,165.4192,165.5765,165.1308,165.393,7003.0
2017-01-05 09:40:00,189.21,189.92,189.21,189.7,17784.0,165.3493,165.9697,165.3493,165.7775,17784.0
2017-01-05 09:45:00,189.68,189.68,189.26,189.27,6771.0,165.76,165.76,165.393,165.4017,6771.0
2017-01-05 09:50:00,189.35,189.7,189.21,189.6,19340.0,165.4716,165.7775,165.3493,165.6901,19340.0
2017-01-05 09:55:00,189.61,189.95,189.53,189.53,22589.0,165.6988,165.996,165.6289,165.6289,22589.0
2017-01-05 10:00:00,189.65,189.79,189.12,189.12,20654.0,165.7338,165.8561,165.2706,165.2706,20654.0
2017-01-05 10:05:00,189.13,189.82,189.12,189.79,28278.0,165.2794,165.8823,165.2706,165.8561,28278.0
2017-01-05 10:10:00,189.79,189.8,189.33,189.33,20042.0,165.8561,165.8649,165.4541,165.4541,20042.0
2017-01-05 10:15:00,189.31,189.86,189.31,189.69,7566.0,165.4367,165.9173,165.4367,165.7687,7566.0
2017-01-05 10:20:00,189.66,190.0,189.59,189.87,14672.0,165.7425,166.0396,165.6814,165.926,14672.0
2017-01-05 10:25:00,189.85,190.17,189.74,190.07,24630.0,165.9086,166.1882,165.8124,166.1008,24630.0
2017-01-05 10:30:00,190.15,190.37,189.69,189.84,11777.0,166.1707,166.363,165.7687,165.8998,11777.0
2017-01-05 10:35:00,189.77,190.04,189.76,190.04,12328.0,165.8387,166.0746,165.8299,166.0746,12328.0
2017-01-05 10:40:00,189.99,190.18,189.9,190.13,13361.0,166.0309,166.1969,165.9523,166.1533,13361.0
2017-01-05 10:45:00,190.13,190.24,189.78,189.93,10678.0,166.1533,166.2494,165.8474,165.9785,10678.0
2017-01-05 10:50:00,190.0,190.05,189.7,189.72,5561.0,166.0396,166.0833,165.7775,165.795,5561.0
2017-01-05 10:55:00,189.73,189.99,189.7,189.9,10100.0,165.8037,166.0309,165.7775,165.9523,10100.0
2017-01-05 11:00:00,189.89,190.06,189.66,189.69,8058.0,165.9435,166.0921,165.7425,165.7687,8058.0
2017-01-05 11:05:00,189.67,189.7,189.12,189.16,15251.0,165.7513,165.7775,165.2706,165.3056,15251.0
2017-01-05 11:10:00,189.17,189.27,188.96,189.16,7202.0,165.3143,165.4017,165.1308,165.3056,7202.0
2017-01-05 11:15:00,189.18,189.29,189.06,189.25,11094.0,165.3231,165.4192,165.2182,165.3842,11094.0
2017-01-05 11:20:00,189.2,189.22,188.93,189.05,4707.0,165.3405,165.358,165.1046,165.2094,4707.0
2017-01-05 11:25:00,188.95,189.11,188.9,189.11,5611.0,165.1221,165.2619,165.0784,165.2619,5611.0
2017-01-05 11:30:00,189.03,189.15,188.91,188.97,6535.0,165.192,165.2968,165.0871,165.1395,6535.0
2017-01-05 11:35:00,188.88,188.88,188.65,188.78,3530.0,165.0609,165.0609,164.8599,164.9735,3530.0
2017-01-05 11:40:00,188.75,188.79,188.3,188.36,14442.0,164.9473,164.9822,164.554,164.6065,14442.0
2017-01-05 11:45:00,188.36,188.61,188.29,188.5,6574.0,164.6065,164.8249,164.5453,164.7288,6574.0
2017-01-05 11:50:00,188.61,188.61,188.28,188.45,8148.0,164.8249,164.8249,164.5366,164.6851,8148.0
2017-01-05 11:55:00,188.4,188.58,188.37,188.54,6452.0,164.6414,164.7987,164.6152,164.7638,6452.0
2017-01-05 12:00:00,188.56,188.79,188.48,188.79,12874.0,164.7812,164.9822,164.7113,164.9822,12874.0
2017-01-05 12:05:00,188.77,188.86,188.48,188.58,12128.0,164.9648,165.0434,164.7113,164.7987,12128.0
2017-01-05 12:10:00,188.53,188.54,188.35,188.52,4335.0,164.755,164.7638,164.5977,164.7463,4335.0
2017-01-05 12:15:00,188.5,189.05,188.5,188.96,20555.0,164.7288,165.2094,164.7288,165.1308,20555.0
2017-01-05 12:20:00,188.95,188.95,188.65,188.77,34001.0,165.1221,165.1221,164.8599,164.9648,34001.0
2017-01-05 12:25:00,188.79,188.91,188.65,188.73,17473.0,164.9822,165.0871,164.8599,164.9298,17473.0
2017-01-05 12:30:00,188.72,188.74,188.51,188.64,28985.0,164.9211,164.9385,164.7375,164.8512,28985.0
2017-01-05 12:35:00,188.58,188.67,188.44,188.56,13528.0,164.7987,164.8774,164.6764,164.7812,13528.0
2017-01-05 12:40:00,188.59,188.6,188.24,188.28,25698.0,164.8075,164.8162,164.5016,164.5366,25698.0
2017-01-05 12:45:00,188.25,188.64,188.19,188.59,41058.0,164.5103,164.8512,164.4579,164.8075,41058.0
2017-01-05 12:50:00,188.59,188.69,188.48,188.56,11049.0,164.8075,164.8948,164.7113,164.7812,11049.0
2017-01-05 12:55:00,188.65,188.66,188.45,188.5,4900.0,164.8599,164.8686,164.6851,164.7288,4900.0
2017-01-05 13:00:00,188.5,188.6,188.39,188.51,7162.0,164.7288,164.8162,164.6327,164.7375,7162.0
2017-01-05 13:05:00,188.49,188.75,188.42,188.72,7462.0,164.7201,164.9473,164.6589,164.9211,7462.0
2017-01-05 13:10:00,188.68,188.72,188.51,188.56,5569.0,164.8861,164.9211,164.7375,164.7812,5569.0
2017-01-05 13:15:00,188.61,188.67,188.48,188.48,7340.0,164.8249,164.8774,164.7113,164.7113,7340.0
2017-01-05 13:20:00,188.55,188.56,188.38,188.38,4143.0,164.7725,164.7812,164.6239,164.6239,4143.0
2017-01-05 13:25:00,188.35,188.4,188.25,188.4,4305.0,164.5977,164.6414,164.5103,164.6414,4305.0
2017-01-05 13:30:00,188.42,188.53,188.36,188.4,10950.0,164.6589,164.755,164.6065,164.6414,10950.0
2017-01-05 13:35:00,188.43,188.44,188.31,188.31,3117.0,164.6676,164.6764,164.5628,164.5628,3117.0
2017-01-05 13:40:00,188.32,188.4,188.31,188.37,6576.0,164.5715,164.6414,164.5628,164.6152,6576.0
2017-01-05 13:45:00,188.31,188.43,188.29,188.33,3872.0,164.5628,164.6676,164.5453,164.5802,3872.0
2017-01-05 13:50:00,188.32,188.42,188.28,188.38,3403.0,164.5715,164.6589,164.5366,164.6239,3403.0
2017-01-05 13:55:00,188.4,188.43,188.31,188.35,4600.0,164.6414,164.6676,164.5628,164.5977,4600.0
2017-01-05 14:00:00,188.33,188.33,188.21,188.31,6879.0,164.5802,164.5802,164.4754,164.5628,6879.0
2017-01-05 14:05:00,188.41,188.41,188.27,188.33,5597.0,164.6502,164.6502,164.5278,164.5802,5597.0
2017-01-05 14:10:00,188.27,188.48,188.27,188.48,2877.0,164.5278,164.7113,164.5278,164.7113,2877.0
2017-01-05 14:15:00,188.45,188.52,188.33,188.33,7120.0,164.6851,164.7463,164.5802,164.5802,7120.0
2017-01-05 14:20:00,188.41,188.52,188.39,188.44,3826.0,164.6502,164.7463,164.6327,164.6764,3826.0
2017-01-05 14:25:00,188.45,188.46,188.36,188.39,4470.0,164.6851,164.6939,164.6065,164.6327,4470.0
2017-01-05 14:30:00,188.4,188.41,188.25,188.33,7434.0,164.6414,164.6502,164.5103,164.5802,7434.0
2017-01-05 14:35:00,188.31,188.34,188.28,188.29,2339.0,164.5628,164.589,164.5366,164.5453,2339.0
2017-01-05 14:40:00,188.32,188.32,188.17,188.18,3390.0,164.5715,164.5715,164.4404,164.4492,3390.0
2017-01-05 14:45:00,188.19,188.2,188.07,188.15,4050.0,164.4579,164.4666,164.353,164.4229,4050.0
2017-01-05 14:50:00,188.14,188.16,188.09,188.09,4839.0,164.4142,164.4317,164.3705,164.3705,4839.0
2017-01-05 14:55:00,188.11,188.11,188.03,188.07,3076.0,164.388,164.388,164.3181,164.353,3076.0
2017-01-05 15:00:00,188.03,188.21,188.03,188.21,6970.0,164.3181,164.4754,164.3181,164.4754,6970.0
2017-01-05 15:05:00,188.18,188.22,188.06,188.06,12537.0,164.4492,164.4841,164.3443,164.3443,12537.0
2017-01-05 15:10:00,188.08,188.11,187.95,188.1,8245.0,164.3618,164.388,164.2482,164.3793,8245.0
2017-01-05 15:15:00,188.15,188.2,188.07,188.09,7300.0,164.4229,164.4666,164.353,164.3705,7300.0
2017-01-05 15:20:00,188.05,188.16,188.04,188.15,7351.0,164.3356,164.4317,164.3268,164.4229,7351.0
2017-01-05 15:25:00,188.18,188.34,188.14,188.34,9821.0,164.4492,164.589,164.4142,164.589,9821.0
2017-01-05 15:30:00,188.26,188.29,188.11,188.19,14567.0,164.5191,164.5453,164.388,164.4579,14567.0
2017-01-05 15:35:00,188.17,188.26,188.11,188.24,26358.0,164.4404,164.5191,164.388,164.5016,26358.0
2017-01-05 15:40:00,188.25,188.28,188.1,188.15,19807.0,164.5103,164.5366,164.3793,164.4229,19807.0
2017-01-05 15:45:00,188.16,188.32,188.12,188.26,16591.0,164.4317,164.5715,164.3967,164.5191,16591.0
2017-01-05 15:50:00,188.26,188.3,188.2,188.29,16790.0,164.5191,164.554,164.4666,164.5453,16790.0
2017-01-05 15:55:00,188.29,188.57,188.29,188.47,35445.0,164.5453,164.79,164.5453,164.7026,35445.0
2017-01-06 09:30:00,188.11,188.91,188.03,188.04,30557.0,164.388,165.0871,164.3181,164.3268,30557.0
2017-01-06 09:35:00,187.95,188.57,187.9,188.56,14386.0,164.2482,164.79,164.2045,164.7812,14386.0
2017-01-06 09:40:00,188.56,188.77,188.45,188.66,9758.0,164.7812,164.9648,164.6851,164.8686,9758.0
2017-01-06 09:45:00,188.66,188.79,188.39,188.7,11893.0,164.8686,164.9822,164.6327,164.9036,11893.0
2017-01-06 09:50:00,188.81,189.16,188.75,188.9,8076.0,164.9997,165.3056,164.9473,165.0784,8076.0
2017-01-06 09:55:00,188.86,189.4,188.86,189.39,12573.0,165.0434,165.5153,165.0434,165.5066,12573.0
2017-01-06 10:00:00,189.33,189.34,189.12,189.22,6989.0,165.4541,165.4629,165.2706,165.358,6989.0
2017-01-06 10:05:00,189.26,189.29,188.95,189.12,13587.0,165.393,165.4192,165.1221,165.2706,13587.0
2017-01-06 10:10:00,189.18,189.31,188.97,189.04,16155.0,165.3231,165.4367,165.1395,165.2007,16155.0
2017-01-06 10:15:00,188.98,189.09,188.88,188.95,4674.0,165.1483,165.2444,165.0609,165.1221,4674.0
2017-01-06 10:20:00,188.96,189.12,188.77,188.77,8787.0,165.1308,165.2706,164.9648,164.9648,8787.0
2017-01-06 10:25:00,188.78,189.13,188.77,189.13,7454.0,164.9735,165.2794,164.9648,165.2794,7454.0
2017-01-06 10:30:00,189.11,189.25,188.95,189.01,10143.0,165.2619,165.3842,165.1221,165.1745,10143.0
2017-01-06 10:35:00,189.05,189.05,188.75,189.04,11816.0,165.2094,165.2094,164.9473,165.2007,11816.0
2017-01-06 10:40:00,188.95,189.02,188.84,188.99,9751.0,165.1221,165.1832,165.0259,165.157,9751.0
2017-01-06 10:45:00,188.95,189.56,188.95,189.45,19810.0,165.1221,165.6551,165.1221,165.559,19810.0
2017-01-06 10:50:00,189.39,189.86,189.36,189.71,30125.0,165.5066,165.9173,165.4804,165.7862,30125.0
2017-01-06 10:55:00,189.72,189.9,189.68,189.82,12268.0,165.795,165.9523,165.76,165.8823,12268.0
2017-01-06 11:00:00,189.86,189.99,189.73,189.95,12297.0,165.9173,166.0309,165.8037,165.996,12297.0
2017-01-06 11:05:00,189.97,190.13,189.93,190.08,16641.0,166.0134,166.1533,165.9785,166.1096,16641.0
2017-01-06 11:10:00,190.02,190.36,190.0,190.35,52294.0,166.0571,166.3542,166.0396,166.3455,52294.0
2017-01-06 11:15:00,190.35,190.45,190.12,190.12,18362.0,166.3455,166.4329,166.1445,166.1445,18362.0
2017-01-06 11:20:00,190.15,190.28,189.78,190.05,23934.0,166.1707,166.2843,165.8474,166.0833,23934.0
2017-01-06 11:25:00,190.06,190.22,189.93,190.13,23897.0,166.0921,166.2319,165.9785,166.1533,23897.0
2017-01-06 11:30:00,190.17,190.42,189.96,190.42,49056.0,166.1882,166.4067,166.0047,166.4067,49056.0
2017-01-06 11:35:00,190.39,190.56,190.27,190.47,29061.0,166.3805,166.529,166.2756,166.4504,29061.0
2017-01-06 11:40:00,190.52,190.93,190.52,190.87,41945.0,166.4941,166.8524,166.4941,166.7999,41945.0
2017-01-06 11:45:00,190.93,190.99,190.88,190.92,17526.0,166.8524,166.9048,166.8087,166.8436,17526.0
2017-01-06 11:50:00,190.95,190.98,190.78,190.87,9994.0,166.8698,166.8961,166.7213,166.7999,9994.0
2017-01-06 11:55:00,190.87,191.37,190.85,191.24,28066.0,166.7999,167.2369,166.7825,167.1233,28066.0
2017-01-06 12:00:00,191.25,191.34,191.09,191.23,23638.0,167.132,167.2107,166.9922,167.1145,23638.0
2017-01-06 12:05:00,191.22,191.3,191.18,191.27,24408.0,167.1058,167.1757,167.0708,167.1495,24408.0
2017-01-06 12:10:00,191.25,191.32,191.2,191.21,13656.0,167.132,167.1932,167.0883,167.0971,13656.0
2017-01-06 12:15:00,191.21,191.28,191.13,191.27,11743.0,167.0971,167.1582,167.0271,167.1495,11743.0
2017-01-06 12:20:00,191.27,191.49,191.26,191.36,15122.0,167.1495,167.3417,167.1408,167.2281,15122.0
2017-01-06 12:25:00,191.4,191.4,191.01,191.1,7953.0,167.2631,167.2631,166.9223,167.0009,7953.0
2017-01-06 12:30:00,191.06,191.28,191.04,191.22,6875.0,166.966,167.1582,166.9485,167.1058,6875.0
2017-01-06 12:35:00,191.27,191.44,191.17,191.44,10831.0,167.1495,167.2981,167.0621,167.2981,10831.0
2017-01-06 12:40:00,191.34,191.42,191.18,191.28,22421.0,167.2107,167.2806,167.0708,167.1582,22421.0
2017-01-06 12:45:00,191.23,191.32,191.02,191.05,6835.0,167.1145,167.1932,166.931,166.9572,6835.0
2017-01-06 12:50:00,191.01,191.05,190.87,190.9,7497.0,166.9223,166.9572,166.7999,166.8262,7497.0
2017-01-06 12:55:00,190.89,191.09,190.87,191.04,3546.0,166.8174,166.9922,166.7999,166.9485,3546.0
2017-01-06 13:00:00,191.12,191.37,191.12,191.3,5909.0,167.0184,167.2369,167.0184,167.1757,5909.0
2017-01-06 13:05:00,191.13,191.24,191.06,191.09,13030.0,167.0271,167.1233,166.966,166.9922,13030.0
2017-01-06 13:10:00,191.07,191.14,190.82,190.93,5568.0,166.9747,167.0359,166.7562,166.8524,5568.0
2017-01-06 13:15:00,190.86,191.18,190.85,191.06,10509.0,166.7912,167.0708,166.7825,166.966,10509.0
2017-01-06 13:20:00,191.08,191.22,191.08,191.22,6439.0,166.9835,167.1058,166.9835,167.1058,6439.0
2017-01-06 13:25:00,191.06,191.21,191.02,191.19,10449.0,166.966,167.0971,166.931,167.0796,10449.0
2017-01-06 13:30:00,191.09,191.42,191.08,191.42,9527.0,166.9922,167.2806,166.9835,167.2806,9527.0
2017-01-06 13:35:00,191.44,191.46,191.27,191.28,7033.0,167.2981,167.3155,167.1495,167.1582,7033.0
2017-01-06 13:40:00,191.31,191.49,191.31,191.47,7897.0,167.1844,167.3417,167.1844,167.3243,7897.0
2017-01-06 13:45:00,191.45,191.65,191.37,191.48,17136.0,167.3068,167.4816,167.2369,167.333,17136.0
2017-01-06 13:50:00,191.43,191.64,191.33,191.64,9859.0,167.2893,167.4728,167.2019,167.4728,9859.0
2017-01-06 13:55:00,191.59,191.67,191.31,191.31,7762.0,167.4291,167.499,167.1844,167.1844,7762.0
2017-01-06 14:00:00,191.34,191.55,191.27,191.4,16543.0,167.2107,167.3942,167.1495,167.2631,16543.0
2017-01-06 14:05:00,191.34,191.52,191.32,191.51,13784.0,167.2107,167.368,167.1932,167.3592,13784.0
2017-01-06 14:10:00,191.49,191.5,191.3,191.44,6174.0,167.3417,167.3505,167.1757,167.2981,6174.0
2017-01-06 14:15:00,191.48,191.61,191.38,191.57,13534.0,167.333,167.4466,167.2456,167.4117,13534.0
2017-01-06 14:20:00,191.53,191.74,191.41,191.41,32786.0,167.3767,167.5602,167.2718,167.2718,32786.0
2017-01-06 14:25:00,191.35,191.65,191.33,191.37,18937.0,167.2194,167.4816,167.2019,167.2369,18937.0
2017-01-06 14:30:00,191.31,191.44,191.21,191.21,6535.0,167.1844,167.2981,167.0971,167.0971,6535.0
2017-01-06 14:35:00,191.27,191.39,191.18,191.19,16793.0,167.1495,167.2544,167.0708,167.0796,16793.0
2017-01-06 14:40:00,191.14,191.22,191.06,191.12,6195.0,167.0359,167.1058,166.966,167.0184,6195.0
2017-01-06 14:45:00,191.12,191.28,191.04,191.21,11934.0,167.0184,167.1582,166.9485,167.0971,11934.0
2017-01-06 14:50:00,191.14,191.18,191.0,191.04,16956.0,167.0359,167.0708,166.9135,166.9485,16956.0
2017-01-06 14:55:00,191.08,191.09,190.97,190.97,9200.0,166.9835,166.9922,166.8873,166.8873,9200.0
2017-01-06 15:00:00,190.96,191.27,190.86,191.23,10615.0,166.8786,167.1495,166.7912,167.1145,10615.0
2017-01-06 15:05:00,191.23,191.37,191.1,191.25,12263.0,167.1145,167.2369,167.0009,167.132,12263.0
2017-01-06 15:10:00,191.17,191.27,191.0,191.07,17071.0,167.0621,167.1495,166.9135,166.9747,17071.0
2017-01-06 15:15:00,191.04,191.06,190.9,190.9,9290.0,166.9485,166.966,166.8262,166.8262,9290.0
2017-01-06 15:20:00,190.95,190.96,190.73,190.78,15255.0,166.8698,166.8786,166.6776,166.7213,15255.0
2017-01-06 15:25:00,190.8,190.82,190.68,190.73,9555.0,166.7388,166.7562,166.6339,166.6776,9555.0
2017-01-06 15:30:00,190.7,190.77,190.62,190.63,16864.0,166.6514,166.7125,166.5815,166.5902,16864.0
2017-01-06 15:35:00,190.64,190.74,190.6,190.73,17128.0,166.5989,166.6863,166.564,166.6776,17128.0
2017-01-06 15:40:00,190.71,190.77,190.51,190.53,22213.0,166.6601,166.7125,166.4853,166.5028,22213.0
2017-01-06 15:45:00,190.54,190.57,190.3,190.38,50279.0,166.5115,166.5378,166.3018,166.3717,50279.0
2017-01-06 15:50:00,190.38,190.5,190.36,190.4,32210.0,166.3717,166.4766,166.3542,166.3892,32210.0
2017-01-06 15:55:00,190.39,190.4,190.13,190.25,65436.0,166.3805,166.3892,166.1533,166.2581,65436.0
2017-01-09 09:30:00,189.58,189.58,189.16,189.31,29230.0,165.6726,165.6726,165.3056,165.4367,29230.0
2017-01-09 09:35:00,189.44,189.83,189.01,189.71,18426.0,165.5503,165.8911,165.1745,165.7862,18426.0
2017-01-09 09:40:00,189.5,189.74,189.1,189.25,7194.0,165.6027,165.8124,165.2531,165.3842,7194.0
2017-01-09 09:45:00,189.16,189.67,189.14,189.58,7043.0,165.3056,165.7513,165.2881,165.6726,7043.0
2017-01-09 09:50:00,189.63,189.92,189.57,189.64,9712.0,165.7163,165.9697,165.6639,165.725,9712.0
2017-01-09 09:55:00,189.6,189.91,189.39,189.61,9810.0,165.6901,165.961,165.5066,165.6988,9810.0
2017-01-09 10:00:00,189.62,189.74,189.4,189.6,33109.0,165.7076,165.8124,165.5153,165.6901,33109.0
2017-01-09 10:05:00,189.66,189.71,189.31,189.63,13161.0,165.7425,165.7862,165.4367,165.7163,13161.0
2017-01-09 10:10:00,189.62,189.73,189.44,189.53,22570.0,165.7076,165.8037,165.5503,165.6289,22570.0
2017-01-09 10:15:00,189.56,189.84,189.44,189.6,28523.0,165.6551,165.8998,165.5503,165.6901,28523.0
2017-01-09 10:20:00,189.63,190.3,189.63,190.25,36569.0,165.7163,166.3018,165.7163,166.2581,36569.0
2017-01-09 10:25:00,190.25,190.25,189.87,189.97,13757.0,166.2581,166.2581,165.926,166.0134,13757.0
2017-01-09 10:30:00,189.88,190.26,189.86,190.11,11022.0,165.9348,166.2669,165.9173,166.1358,11022.0
2017-01-09 10:35:00,190.15,190.32,190.03,190.15,27893.0,166.1707,166.3193,166.0659,166.1707,27893.0
2017-01-09 10:40:00,190.13,190.24,190.05,190.17,9089.0,166.1533,166.2494,166.0833,166.1882,9089.0
2017-01-09 10:45:00,190.11,190.3,190.05,190.3,6835.0,166.1358,166.3018,166.0833,166.3018,6835.0
2017-01-09 10:50:00,190.3,190.5,190.25,190.43,14003.0,166.3018,166.4766,166.2581,166.4154,14003.0
2017-01-09 10:55:00,190.42,190.53,190.36,190.4,10874.0,166.4067,166.5028,166.3542,166.3892,10874.0
2017-01-09 11:00:00,190.46,190.46,190.03,190.03,8950.0,166.4416,166.4416,166.0659,166.0659,8950.0
2017-01-09 11:05:00,190.09,190.32,190.02,190.11,11275.0,166.1183,166.3193,166.0571,166.1358,11275.0
2017-01-09 11:10:00,190.12,190.24,190.03,190.17,11080.0,166.1445,166.2494,166.0659,166.1882,11080.0
2017-01-09 11:15:00,190.11,190.14,189.98,190.08,6976.0,166.1358,166.162,166.0222,166.1096,6976.0
2017-01-09 11:20:00,190.1,190.28,190.07,190.13,9568.0,166.127,166.2843,166.1008,166.1533,9568.0
2017-01-09 11:25:00,190.19,190.19,189.99,190.09,5100.0,166.2057,166.2057,166.0309,166.1183,5100.0
2017-01-09 11:30:00,190.12,190.14,189.76,189.79,5571.0,166.1445,166.162,165.8299,165.8561,5571.0
2017-01-09 11:35:00,189.88,189.99,189.73,189.78,43600.0,165.9348,166.0309,165.8037,165.8474,43600.0
2017-01-09 11:40:00,189.82,190.0,189.73,189.92,15439.0,165.8823,166.0396,165.8037,165.9697,15439.0
2017-01-09 11:45:00,189.95,189.95,189.75,189.88,7069.0,165.996,165.996,165.8212,165.9348,7069.0
2017-01-09 11:50:00,189.86,190.04,189.83,189.98,4524.0,165.9173,166.0746,165.8911,166.0222,4524.0
2017-01-09 11:55:00,189.95,190.09,189.9,190.07,12808.0,165.996,166.1183,165.9523,166.1008,12808.0
2017-01-09 12:00:00,189.99,190.14,189.92,189.94,2700.0,166.0309,166.162,165.9697,165.9872,2700.0
2017-01-09 12:05:00,189.88,189.95,189.85,189.89,7218.0,165.9348,165.996,165.9086,165.9435,7218.0
2017-01-09 12:10:00,189.84,189.97,189.84,189.96,2950.0,165.8998,166.0134,165.8998,166.0047,2950.0
2017-01-09 12:15:00,189.88,189.93,189.8,189.89,12151.0,165.9348,165.9785,165.8649,165.9435,12151.0
2017-01-09 12:20:00,189.84,189.91,189.81,189.87,3325.0,165.8998,165.961,165.8736,165.926,3325.0
2017-01-09 12:25:00,189.88,190.02,189.87,190.01,3100.0,165.9348,166.0571,165.926,166.0484,3100.0
2017-01-09 12:30:00,189.98,190.06,189.93,190.06,9055.0,166.0222,166.0921,165.9785,166.0921,9055.0
2017-01-09 12:35:00,190.01,190.08,189.89,189.97,16367.0,166.0484,166.1096,165.9435,166.0134,16367.0
2017-01-09 12:40:00,189.99,190.09,189.91,190.06,8171.0,166.0309,166.1183,165.961,166.0921,8171.0
2017-01-09 12:45:00,190.09,190.09,189.97,190.03,17079.0,166.1183,166.1183,166.0134,166.0659,17079.0
2017-01-09 12:50:00,190.0,190.25,189.98,190.2,4249.0,166.0396,166.2581,166.0222,166.2144,4249.0
2017-01-09 12:55:00,190.25,190.33,190.16,190.27,4448.0,166.2581,166.328,166.1795,166.2756,4448.0
2017-01-09 13:00:00,190.31,190.32,190.09,190.09,9600.0,166.3106,166.3193,166.1183,166.1183,9600.0
2017-01-09 13:05:00,190.09,190.16,190.0,190.06,8821.0,166.1183,166.1795,166.0396,166.0921,8821.0
2017-01-09 13:10:00,190.05,190.06,189.92,189.96,6120.0,166.0833,166.0921,165.9697,166.0047,6120.0
2017-01-09 13:15:00,189.95,189.97,189.77,189.84,4992.0,165.996,166.0134,165.8387,165.8998,4992.0
2017-01-09 13:20:00,189.78,189.84,189.75,189.79,5500.0,165.8474,165.8998,165.8212,165.8561,5500.0
2017-01-09 13:25:00,189.76,189.77,189.35,189.46,11426.0,165.8299,165.8387,165.4716,165.5677,11426.0
2017-01-09 13:30:00,189.48,189.62,189.48,189.62,6886.0,165.5852,165.7076,165.5852,165.7076,6886.0
2017-01-09 13:35:00,189.58,189.62,189.44,189.49,6167.0,165.6726,165.7076,165.5503,165.594,6167.0
2017-01-09 13:40:00,189.47,189.64,189.47,189.64,5990.0,165.5765,165.725,165.5765,165.725,5990.0
2017-01-09 13:45:00,189.63,189.7,189.58,189.67,9903.0,165.7163,165.7775,165.6726,165.7513,9903.0
2017-01-09 13:50:00,189.68,189.92,189.67,189.92,8342.0,165.76,165.9697,165.7513,165.9697,8342.0
2017-01-09 13:55:00,189.83,189.83,189.71,189.76,11011.0,165.8911,165.8911,165.7862,165.8299,11011.0
2017-01-09 14:00:00,189.8,189.84,189.7,189.73,7739.0,165.8649,165.8998,165.7775,165.8037,7739.0
2017-01-09 14:05:00,189.74,189.74,189.5,189.51,7083.0,165.8124,165.8124,165.6027,165.6114,7083.0
2017-01-09 14:10:00,189.5,189.5,189.21,189.27,11595.0,165.6027,165.6027,165.3493,165.4017,11595.0
2017-01-09 14:15:00,189.32,189.36,189.19,189.19,10480.0,165.4454,165.4804,165.3318,165.3318,10480.0
2017-01-09 14:20:00,189.16,189.21,189.09,189.1,5287.0,165.3056,165.3493,165.2444,165.2531,5287.0
2017-01-09 14:25:00,189.13,189.41,189.13,189.4,7542.0,165.2794,165.5241,165.2794,165.5153,7542.0
2017-01-09 14:30:00,189.43,189.49,189.26,189.3,8030.0,165.5415,165.594,165.393,165.4279,8030.0
2017-01-09 14:35:00,189.36,189.42,189.26,189.26,7840.0,165.4804,165.5328,165.393,165.393,7840.0
2017-01-09 14:40:00,189.24,189.36,189.22,189.31,10911.0,165.3755,165.4804,165.358,165.4367,10911.0
2017-01-09 14:45:00,189.32,189.4,189.28,189.4,6050.0,165.4454,165.5153,165.4104,165.5153,6050.0
2017-01-09 14:50:00,189.41,189.54,189.34,189.42,12930.0,165.5241,165.6377,165.4629,165.5328,12930.0
2017-01-09 14:55:00,189.39,189.48,189.31,189.42,12226.0,165.5066,165.5852,165.4367,165.5328,12226.0
2017-01-09 15:00:00,189.4,189.73,189.4,189.62,17079.0,165.5153,165.8037,165.5153,165.7076,17079.0
2017-01-09 15:05:00,189.59,189.68,189.58,189.61,10898.0,165.6814,165.76,165.6726,165.6988,10898.0
2017-01-09 15:10:00,189.65,189.72,189.61,189.62,9533.0,165.7338,165.795,165.6988,165.7076,9533.0
2017-01-09 15:15:00,189.62,189.7,189.57,189.65,8700.0,165.7076,165.7775,165.6639,165.7338,8700.0
2017-01-09 15:20:00,189.64,189.73,189.64,189.71,12901.0,165.725,165.8037,165.725,165.7862,12901.0
2017-01-09 15:25:00,189.72,189.92,189.7,189.87,9553.0,165.795,165.9697,165.7775,165.926,9553.0
2017-01-09 15:30:00,189.85,189.89,189.66,189.71,16534.0,165.9086,165.9435,165.7425,165.7862,16534.0
2017-01-09 15:35:00,189.67,189.76,189.67,189.76,7173.0,165.7513,165.8299,165.7513,165.8299,7173.0
2017-01-09 15:40:00,189.79,189.86,189.76,189.82,11758.0,165.8561,165.9173,165.8299,165.8823,11758.0
2017-01-09 15:45:00,189.81,189.85,189.6,189.6,24252.0,165.8736,165.9086,165.6901,165.6901,24252.0
2017-01-09 15:50:00,189.6,189.9,189.6,189.67,35580.0,165.6901,165.9523,165.6901,165.7513,35580.0
2017-01-09 15:55:00,189.69,189.83,189.62,189.72,54556.0,165.7687,165.8911,165.7076,165.795,54556.0
2017-01-10 09:30:00,189.06,189.06,188.52,188.9,19060.0,165.2182,165.2182,164.7463,165.0784,19060.0
2017-01-10 09:35:00,189.21,189.35,188.99,189.32,2890.0,165.3493,165.4716,165.157,165.4454,2890.0
2017-01-10 09:40:00,189.25,189.65,189.17,189.25,25926.0,165.3842,165.7338,165.3143,165.3842,25926.0
2017-01-10 09:45:00,189.25,189.4,189.05,189.12,28274.0,165.3842,165.5153,165.2094,165.2706,28274.0
2017-01-10 09:50:00,189.21,189.32,189.07,189.14,27975.0,165.3493,165.4454,165.2269,165.2881,27975.0
2017-01-10 09:55:00,189.2,189.3,189.05,189.12,24176.0,165.3405,165.4279,165.2094,165.2706,24176.0
2017-01-10 10:00:00,189.21,189.39,189.2,189.39,12813.0,165.3493,165.5066,165.3405,165.5066,12813.0
2017-01-10 10:05:00,189.35,189.39,189.11,189.39,13797.0,165.4716,165.5066,165.2619,165.5066,13797.0
2017-01-10 10:10:00,189.32,189.42,189.21,189.37,5760.0,165.4454,165.5328,165.3493,165.4891,5760.0
2017-01-10 10:15:00,189.39,189.5,189.05,189.06,6323.0,165.5066,165.6027,165.2094,165.2182,6323.0
2017-01-10 10:20:00,189.16,189.22,188.95,189.1,14998.0,165.3056,165.358,165.1221,165.2531,14998.0
2017-01-10 10:25:00,189.23,189.26,188.95,188.96,6281.0,165.3668,165.393,165.1221,165.1308,6281.0
2017-01-10 10:30:00,189.03,189.3,189.0,189.22,6595.0,165.192,165.4279,165.1658,165.358,6595.0
2017-01-10 10:35:00,189.25,189.25,188.85,188.85,15066.0,165.3842,165.3842,165.0347,165.0347,15066.0
2017-01-10 10:40:00,188.85,188.93,188.75,188.75,6040.0,165.0347,165.1046,164.9473,164.9473,6040.0
2017-01-10 10:45:00,188.75,188.78,188.65,188.77,13443.0,164.9473,164.9735,164.8599,164.9648,13443.0
2017-01-10 10:50:00,188.77,189.1,188.77,189.01,20354.0,164.9648,165.2531,164.9648,165.1745,20354.0
2017-01-10 10:55:00,189.02,189.15,188.97,188.99,6059.0,165.1832,165.2968,165.1395,165.157,6059.0
2017-01-10 11:00:00,189.07,189.29,189.0,189.29,6487.0,165.2269,165.4192,165.1658,165.4192,6487.0
2017-01-10 11:05:00,189.39,189.69,189.36,189.69,7573.0,165.5066,165.7687,165.4804,165.7687,7573.0
2017-01-10 11:10:00,189.68,189.85,189.66,189.84,12552.0,165.76,165.9086,165.7425,165.8998,12552.0
2017-01-10 11:15:00,189.8,189.9,189.55,189.55,10587.0,165.8649,165.9523,165.6464,165.6464,10587.0
2017-01-10 11:20:00,189.54,189.63,189.46,189.53,8482.0,165.6377,165.7163,165.5677,165.6289,8482.0
2017-01-10 11:25:00,189.52,189.52,189.22,189.25,11067.0,165.6202,165.6202,165.358,165.3842,11067.0
2017-01-10 11:30:00,189.24,189.33,188.78,188.8,31122.0,165.3755,165.4541,164.9735,164.991,31122.0
2017-01-10 11:35:00,188.83,189.11,188.8,189.11,14076.0,165.0172,165.2619,164.991,165.2619,14076.0
2017-01-10 11:40:00,189.15,189.28,189.15,189.16,12602.0,165.2968,165.4104,165.2968,165.3056,12602.0
2017-01-10 11:45:00,189.17,189.35,189.15,189.35,9649.0,165.3143,165.4716,165.2968,165.4716,9649.0
2017-01-10 11:50:00,189.35,189.41,189.29,189.33,5174.0,165.4716,165.5241,165.4192,165.4541,5174.0
2017-01-10 11:55:00,189.3,189.36,189.15,189.19,11360.0,165.4279,165.4804,165.2968,165.3318,11360.0
2017-01-10 12:00:00,189.19,189.22,189.03,189.09,23351.0,165.3318,165.358,165.192,165.2444,23351.0
2017-01-10 12:05:00,189.12,189.13,188.95,188.98,7224.0,165.2706,165.2794,165.1221,165.1483,7224.0
2017-01-10 12:10:00,188.93,189.04,188.82,188.88,17803.0,165.1046,165.2007,165.0085,165.0609,17803.0
2017-01-10 12:15:00,188.99,189.0,188.84,188.87,44769.0,165.157,165.1658,165.0259,165.0521,44769.0
2017-01-10 12:20:00,188.93,189.12,188.93,189.07,8494.0,165.1046,165.2706,165.1046,165.2269,8494.0
2017-01-10 12:25:00,189.08,189.13,188.99,189.1,7388.0,165.2357,165.2794,165.157,165.2531,7388.0
2017-01-10 12:30:00,189.09,189.32,189.09,189.2,9869.0,165.2444,165.4454,165.2444,165.3405,9869.0
2017-01-10 12:35:00,189.26,189.32,189.22,189.31,3706.0,165.393,165.4454,165.358,165.4367,3706.0
2017-01-10 12:40:00,189.31,189.35,189.26,189.34,2696.0,165.4367,165.4716,165.393,165.4629,2696.0
2017-01-10 12:45:00,189.34,189.39,189.17,189.17,5171.0,165.4629,165.5066,165.3143,165.3143,5171.0
2017-01-10 12:50:00,189.21,189.25,188.97,189.02,6960.0,165.3493,165.3842,165.1395,165.1832,6960.0
2017-01-10 12:55:00,189.06,189.06,188.91,189.04,5961.0,165.2182,165.2182,165.0871,165.2007,5961.0
2017-01-10 13:00:00,189.02,189.07,188.92,188.92,3940.0,165.1832,165.2269,165.0958,165.0958,3940.0
2017-01-10 13:05:00,188.88,188.92,188.73,188.75,4651.0,165.0609,165.0958,164.9298,164.9473,4651.0
2017-01-10 13:10:00,188.84,188.84,188.73,188.73,2386.0,165.0259,165.0259,164.9298,164.9298,2386.0
2017-01-10 13:15:00,188.74,188.84,188.73,188.8,3475.0,164.9385,165.0259,164.9298,164.991,3475.0
2017-01-10 13:20:00,188.87,188.87,188.65,188.66,2502.0,165.0521,165.0521,164.8599,164.8686,2502.0
2017-01-10 13:25:00,188.65,188.7,188.6,188.65,3906.0,164.8599,164.9036,164.8162,164.8599,3906.0
2017-01-10 13:30:00,188.64,188.64,188.55,188.62,3889.0,164.8512,164.8512,164.7725,164.8337,3889.0
2017-01-10 13:35:00,188.64,188.65,188.59,188.6,4269.0,164.8512,164.8599,164.8075,164.8162,4269.0
2017-01-10 13:40:00,188.59,188.72,188.59,188.71,24403.0,164.8075,164.9211,164.8075,164.9123,24403.0
2017-01-10 13:45:00,188.7,188.76,188.62,188.69,7291.0,164.9036,164.956,164.8337,164.8948,7291.0
2017-01-10 13:50:00,188.65,188.72,188.63,188.72,2995.0,164.8599,164.9211,164.8424,164.9211,2995.0
2017-01-10 13:55:00,188.7,188.71,188.45,188.54,24853.0,164.9036,164.9123,164.6851,164.7638,24853.0
2017-01-10 14:00:00,188.47,188.57,188.35,188.42,14445.0,164.7026,164.79,164.5977,164.6589,14445.0
2017-01-10 14:05:00,188.44,188.45,188.35,188.35,4510.0,164.6764,164.6851,164.5977,164.5977,4510.0
2017-01-10 14:10:00,188.38,188.46,188.35,188.46,3818.0,164.6239,164.6939,164.5977,164.6939,3818.0
2017-01-10 14:15:00,188.41,188.54,188.41,188.54,3917.0,164.6502,164.7638,164.6502,164.7638,3917.0
2017-01-10 14:20:00,188.62,188.76,188.55,188.68,4125.0,164.8337,164.956,164.7725,164.8861,4125.0
2017-01-10 14:25:00,188.67,188.71,188.52,188.52,7194.0,164.8774,164.9123,164.7463,164.7463,7194.0
2017-01-10 14:30:00,188.56,188.74,188.54,188.66,4320.0,164.7812,164.9385,164.7638,164.8686,4320.0
2017-01-10 14:35:00,188.62,188.87,188.62,188.74,6378.0,164.8337,165.0521,164.8337,164.9385,6378.0
2017-01-10 14:40:00,188.74,188.79,188.57,188.57,4074.0,164.9385,164.9822,164.79,164.79,4074.0
2017-01-10 14:45:00,188.65,188.73,188.57,188.66,2792.0,164.8599,164.9298,164.79,164.8686,2792.0
2017-01-10 14:50:00,188.68,188.68,188.53,188.61,4044.0,164.8861,164.8861,164.755,164.8249,4044.0
2017-01-10 14:55:00,188.59,188.64,188.52,188.59,7783.0,164.8075,164.8512,164.7463,164.8075,7783.0
2017-01-10 15:00:00,188.6,188.64,188.56,188.64,2981.0,164.8162,164.8512,164.7812,164.8512,2981.0
2017-01-10 15:05:00,188.64,188.73,188.64,188.65,1810.0,164.8512,164.9298,164.8512,164.8599,1810.0
2017-01-10 15:10:00,188.71,188.85,188.71,188.77,13723.0,164.9123,165.0347,164.9123,164.9648,13723.0
2017-01-10 15:15:00,188.79,188.82,188.71,188.73,6076.0,164.9822,165.0085,164.9123,164.9298,6076.0
2017-01-10 15:20:00,188.72,188.72,188.45,188.45,5412.0,164.9211,164.9211,164.6851,164.6851,5412.0
2017-01-10 15:25:00,188.46,188.51,188.41,188.48,6889.0,164.6939,164.7375,164.6502,164.7113,6889.0
2017-01-10 15:30:00,188.45,188.77,188.45,188.74,11743.0,164.6851,164.9648,164.6851,164.9385,11743.0
2017-01-10 15:35:00,188.77,188.8,188.68,188.68,22400.0,164.9648,164.991,164.8861,164.8861,22400.0
2017-01-10 15:40:00,188.68,188.73,188.61,188.71,8350.0,164.8861,164.9298,164.8249,164.9123,8350.0
2017-01-10 15:45:00,188.67,188.78,188.57,188.72,17564.0,164.8774,164.9735,164.79,164.9211,17564.0
2017-01-10 15:50:00,188.72,188.75,188.66,188.7,20973.0,164.9211,164.9473,164.8686,164.9036,20973.0
2017-01-10 15:55:00,188.67,188.7,188.41,188.43,93196.0,164.8774,164.9036,164.6502,164.6676,93196.0
2017-01-11 09:30:00,188.25,188.46,188.09,188.46,24203.0,164.5103,164.6939,164.3705,164.6939,24203.0
2017-01-11 09:35:00,188.27,188.6,188.0,188.59,11633.0,164.5278,164.8162,164.2919,164.8075,11633.0
2017-01-11 09:40:00,188.56,188.88,188.43,188.43,6873.0,164.7812,165.0609,164.6676,164.6676,6873.0
2017-01-11 09:45:00,188.56,188.89,188.24,188.88,15751.0,164.7812,165.0696,164.5016,165.0609,15751.0
2017-01-11 09:50:00,188.77,189.14,188.66,188.68,26349.0,164.9648,165.2881,164.8686,164.8861,26349.0
2017-01-11 09:55:00,188.91,189.05,188.65,188.93,9114.0,165.0871,165.2094,164.8599,165.1046,9114.0
2017-01-11 10:00:00,188.93,188.98,188.73,188.79,6470.0,165.1046,165.1483,164.9298,164.9822,6470.0
2017-01-11 10:05:00,188.83,188.85,188.63,188.75,15034.0,165.0172,165.0347,164.8424,164.9473,15034.0
2017-01-11 10:10:00,188.68,188.73,188.54,188.54,3511.0,164.8861,164.9298,164.7638,164.7638,3511.0
2017-01-11 10:15:00,188.62,188.62,188.28,188.37,5190.0,164.8337,164.8337,164.5366,164.6152,5190.0
2017-01-11 10:20:00,188.37,188.38,188.26,188.26,1349.0,164.6152,164.6239,164.5191,164.5191,1349.0
2017-01-11 10:25:00,188.3,188.54,188.3,188.44,5838.0,164.554,164.7638,164.554,164.6764,5838.0
2017-01-11 10:30:00,188.33,188.57,188.21,188.55,8024.0,164.5802,164.79,164.4754,164.7725,8024.0
2017-01-11 10:35:00,188.59,188.8,188.47,188.8,5544.0,164.8075,164.991,164.7026,164.991,5544.0
2017-01-11 10:40:00,188.74,188.9,188.58,188.9,5714.0,164.9385,165.0784,164.7987,165.0784,5714.0
2017-01-11 10:45:00,188.85,188.85,188.74,188.76,1400.0,165.0347,165.0347,164.9385,164.956,1400.0
2017-01-11 10:50:00,188.75,188.76,188.48,188.68,10443.0,164.9473,164.956,164.7113,164.8861,10443.0
2017-01-11 10:55:00,188.69,188.69,188.45,188.64,4908.0,164.8948,164.8948,164.6851,164.8512,4908.0
2017-01-11 11:00:00,188.62,188.76,188.45,188.52,8142.0,164.8337,164.956,164.6851,164.7463,8142.0
2017-01-11 11:05:00,188.59,188.64,188.5,188.5,2400.0,164.8075,164.8512,164.7288,164.7288,2400.0
2017-01-11 11:10:00,188.51,188.68,188.51,188.64,2676.0,164.7375,164.8861,164.7375,164.8512,2676.0
2017-01-11 11:15:00,188.57,188.59,188.46,188.58,3950.0,164.79,164.8075,164.6939,164.7987,3950.0
2017-01-11 11:20:00,188.6,188.89,188.57,188.57,6784.0,164.8162,165.0696,164.79,164.79,6784.0
2017-01-11 11:25:00,188.57,188.71,188.39,188.39,6856.0,164.79,164.9123,164.6327,164.6327,6856.0
2017-01-11 11:30:00,188.46,188.6,188.24,188.6,18064.0,164.6939,164.8162,164.5016,164.8162,18064.0
2017-01-11 11:35:00,188.6,188.61,188.25,188.55,8219.0,164.8162,164.8249,164.5103,164.7725,8219.0
2017-01-11 11:40:00,188.48,188.61,188.4,188.59,3410.0,164.7113,164.8249,164.6414,164.8075,3410.0
2017-01-11 11:45:00,188.54,188.63,188.52,188.55,1850.0,164.7638,164.8424,164.7463,164.7725,1850.0
2017-01-11 11:50:00,188.63,188.9,188.54,188.9,6051.0,164.8424,165.0784,164.7638,165.0784,6051.0
2017-01-11 11:55:00,188.78,189.35,188.77,189.21,6474.0,164.9735,165.4716,164.9648,165.3493,6474.0
2017-01-11 12:00:00,189.31,189.33,189.11,189.31,9713.0,165.4367,165.4541,165.2619,165.4367,9713.0
2017-01-11 12:05:00,189.29,189.29,188.84,188.98,2675.0,165.4192,165.4192,165.0259,165.1483,2675.0
2017-01-11 12:10:00,189.04,189.12,188.7,188.72,5900.0,165.2007,165.2706,164.9036,164.9211,5900.0
2017-01-11 12:15:00,188.72,188.82,188.53,188.53,15109.0,164.9211,165.0085,164.755,164.755,15109.0
2017-01-11 12:20:00,188.57,188.58,188.4,188.51,14364.0,164.79,164.7987,164.6414,164.7375,14364.0
2017-01-11 12:25:00,188.63,188.84,188.5,188.77,7781.0,164.8424,165.0259,164.7288,164.9648,7781.0
2017-01-11 12:30:00,188.89,188.9,188.62,188.72,1600.0,165.0696,165.0784,164.8337,164.9211,1600.0
2017-01-11 12:35:00,188.74,189.07,188.69,188.71,11637.0,164.9385,165.2269,164.8948,164.9123,11637.0
2017-01-11 12:40:00,188.69,188.79,188.62,188.7,10021.0,164.8948,164.9822,164.8337,164.9036,10021.0
2017-01-11 12:45:00,188.7,188.7,188.47,188.67,7035.0,164.9036,164.9036,164.7026,164.8774,7035.0
2017-01-11 12:50:00,188.65,188.67,188.54,188.57,2893.0,164.8599,164.8774,164.7638,164.79,2893.0
2017-01-11 12:55:00,188.53,188.7,188.53,188.62,3425.0,164.755,164.9036,164.755,164.8337,3425.0
2017-01-11 13:00:00,188.72,188.77,188.59,188.59,5553.0,164.9211,164.9648,164.8075,164.8075,5553.0
2017-01-11 13:05:00,188.61,188.68,188.52,188.56,2331.0,164.8249,164.8861,164.7463,164.7812,2331.0
2017-01-11 13:10:00,188.56,188.56,188.3,188.48,11688.0,164.7812,164.7812,164.554,164.7113,11688.0
2017-01-11 13:15:00,188.49,188.57,188.24,188.47,5362.0,164.7201,164.79,164.5016,164.7026,5362.0
2017-01-11 13:20:00,188.45,188.61,188.41,188.49,2449.0,164.6851,164.8249,164.6502,164.7201,2449.0
2017-01-11 13:25:00,188.5,188.54,188.25,188.27,5611.0,164.7288,164.7638,164.5103,164.5278,5611.0
2017-01-11 13:30:00,188.34,188.36,188.23,188.36,1550.0,164.589,164.6065,164.4929,164.6065,1550.0
2017-01-11 13:35:00,188.38,188.7,188.35,188.66,7440.0,164.6239,164.9036,164.5977,164.8686,7440.0
2017-01-11 13:40:00,188.62,188.65,188.56,188.64,3100.0,164.8337,164.8599,164.7812,164.8512,3100.0
2017-01-11 13:45:00,188.64,188.7,188.48,188.48,4425.0,164.8512,164.9036,164.7113,164.7113,4425.0
2017-01-11 13:50:00,188.42,188.65,188.42,188.65,5760.0,164.6589,164.8599,164.6589,164.8599,5760.0
2017-01-11 13:55:00,188.65,188.75,188.55,188.55,7985.0,164.8599,164.9473,164.7725,164.7725,7985.0
2017-01-11 14:00:00,188.6,188.67,188.5,188.5,2598.0,164.8162,164.8774,164.7288,164.7288,2598.0
2017-01-11 14:05:00,188.51,188.51,188.43,188.5,6968.0,164.7375,164.7375,164.6676,164.7288,6968.0
2017-01-11 14:10:00,188.5,188.58,188.42,188.5,9117.0,164.7288,164.7987,164.6589,164.7288,9117.0
2017-01-11 14:15:00,188.55,188.69,188.51,188.69,3553.0,164.7725,164.8948,164.7375,164.8948,3553.0
2017-01-11 14:20:00,188.61,188.7,188.45,188.58,5329.0,164.8249,164.9036,164.6851,164.7987,5329.0
2017-01-11 14:25:00,188.6,188.74,188.59,188.61,9080.0,164.8162,164.9385,164.8075,164.8249,9080.0
2017-01-11 14:30:00,188.5,188.71,188.49,188.65,7357.0,164.7288,164.9123,164.7201,164.8599,7357.0
2017-01-11 14:35:00,188.68,188.75,188.66,188.7,12385.0,164.8861,164.9473,164.8686,164.9036,12385.0
2017-01-11 14:40:00,188.69,188.84,188.64,188.64,7362.0,164.8948,165.0259,164.8512,164.8512,7362.0
2017-01-11 14:45:00,188.69,188.8,188.59,188.62,9029.0,164.8948,164.991,164.8075,164.8337,9029.0
2017-01-11 14:50:00,188.74,188.78,188.66,188.76,4468.0,164.9385,164.9735,164.8686,164.956,4468.0
2017-01-11 14:55:00,188.77,188.83,188.76,188.76,3107.0,164.9648,165.0172,164.956,164.956,3107.0
2017-01-11 15:00:00,188.82,189.13,188.8,189.0,19781.0,165.0085,165.2794,164.991,165.1658,19781.0
2017-01-11 15:05:00,189.04,189.05,188.8,188.8,9403.0,165.2007,165.2094,164.991,164.991,9403.0
2017-01-11 15:10:00,188.84,188.9,188.76,188.81,2441.0,165.0259,165.0784,164.956,164.9997,2441.0
2017-01-11 15:15:00,188.79,188.81,188.7,188.76,7025.0,164.9822,164.9997,164.9036,164.956,7025.0
2017-01-11 15:20:00,188.81,188.81,188.64,188.68,5925.0,164.9997,164.9997,164.8512,164.8861,5925.0
2017-01-11 15:25:00,188.69,188.71,188.62,188.65,6470.0,164.8948,164.9123,164.8337,164.8599,6470.0
2017-01-11 15:30:00,188.67,188.96,188.64,188.96,13299.0,164.8774,165.1308,164.8512,165.1308,13299.0
2017-01-11 15:35:00,188.96,189.2,188.92,189.15,15940.0,165.1308,165.3405,165.0958,165.2968,15940.0
2017-01-11 15:40:00,189.17,189.18,189.05,189.09,24428.0,165.3143,165.3231,165.2094,165.2444,24428.0
2017-01-11 15:45:00,189.11,189.34,189.09,189.3,21889.0,165.2619,165.4629,165.2444,165.4279,21889.0
2017-01-11 15:50:00,189.3,189.32,189.11,189.24,32492.0,165.4279,165.4454,165.2619,165.3755,32492.0
2017-01-11 15:55:00,189.22,189.44,189.15,189.25,62016.0,165.358,165.5503,165.2968,165.3842,62016.0
2017-01-12 09:30:00,188.66,188.87,187.76,188.12,36678.0,164.8686,165.0521,164.0821,164.3967,36678.0
2017-01-12 09:35:00,188.17,188.17,187.61,187.8,12720.0,164.4404,164.4404,163.951,164.1171,12720.0
2017-01-12 09:40:00,187.75,188.24,187.65,188.03,6111.0,164.0734,164.5016,163.986,164.3181,6111.0
2017-01-12 09:45:00,188.02,188.31,187.87,188.21,3427.0,164.3093,164.5628,164.1783,164.4754,3427.0
2017-01-12 09:50:00,188.04,188.1,187.6,188.04,9445.0,164.3268,164.3793,163.9423,164.3268,9445.0
2017-01-12 09:55:00,187.95,188.01,187.68,187.92,13009.0,164.2482,164.3006,164.0122,164.222,13009.0
2017-01-12 10:00:00,187.92,187.93,187.27,187.32,17409.0,164.222,164.2307,163.6539,163.6976,17409.0
2017-01-12 10:05:00,187.32,187.32,186.47,186.65,19371.0,163.6976,163.6976,162.9548,163.1121,19371.0
2017-01-12 10:10:00,186.75,187.33,186.59,187.23,6932.0,163.1995,163.7064,163.0597,163.619,6932.0
2017-01-12 10:15:00,187.32,187.32,187.08,187.08,5630.0,163.6976,163.6976,163.4879,163.4879,5630.0
2017-01-12 10:20:00,187.13,187.18,186.89,187.13,8417.0,163.5316,163.5753,163.3218,163.5316,8417.0
2017-01-12 10:25:00,187.16,187.2,187.01,187.18,6865.0,163.5578,163.5927,163.4267,163.5753,6865.0
2017-01-12 10:30:00,187.18,187.18,186.85,186.9,4150.0,163.5753,163.5753,163.2869,163.3306,4150.0
2017-01-12 10:35:00,186.87,186.93,186.72,186.9,6573.0,163.3044,163.3568,163.1733,163.3306,6573.0
2017-01-12 10:40:00,186.96,187.42,186.9,187.42,4226.0,163.383,163.785,163.3306,163.785,4226.0
2017-01-12 10:45:00,187.27,187.32,187.11,187.15,7123.0,163.6539,163.6976,163.5141,163.5491,7123.0
2017-01-12 10:50:00,187.24,187.3,187.08,187.1,15104.0,163.6277,163.6801,163.4879,163.5054,15104.0
2017-01-12 10:55:00,187.18,187.19,186.98,187.01,8400.0,163.5753,163.584,163.4005,163.4267,8400.0
2017-01-12 11:00:00,187.05,187.05,186.69,186.82,11781.0,163.4617,163.4617,163.1471,163.2607,11781.0
2017-01-12 11:05:00,186.76,187.0,186.76,186.88,12921.0,163.2082,163.418,163.2082,163.3131,12921.0
2017-01-12 11:10:00,186.81,186.97,186.72,186.97,8382.0,163.2519,163.3918,163.1733,163.3918,8382.0
2017-01-12 11:15:00,186.96,187.12,186.76,186.79,7329.0,163.383,163.5228,163.2082,163.2345,7329.0
2017-01-12 11:20:00,186.88,187.05,186.82,186.96,9075.0,163.3131,163.4617,163.2607,163.383,9075.0
2017-01-12 11:25:00,186.97,187.08,186.85,187.08,4805.0,163.3918,163.4879,163.2869,163.4879,4805.0
2017-01-12 11:30:00,187.0,187.26,186.99,187.18,12985.0,163.418,163.6452,163.4092,163.5753,12985.0
2017-01-12 11:35:00,187.18,187.3,187.02,187.02,2200.0,163.5753,163.6801,163.4354,163.4354,2200.0
2017-01-12 11:40:00,187.02,187.03,186.76,186.91,4957.0,163.4354,163.4442,163.2082,163.3393,4957.0
2017-01-12 11:45:00,186.96,186.96,186.65,186.74,4291.0,163.383,163.383,163.1121,163.1908,4291.0
2017-01-12 11:50:00,186.7,186.8,186.59,186.61,3047.0,163.1558,163.2432,163.0597,163.0772,3047.0
2017-01-12 11:55:00,186.54,186.67,186.34,186.35,18962.0,163.016,163.1296,162.8412,162.8499,18962.0
2017-01-12 12:00:00,186.35,186.96,186.35,186.95,9204.0,162.8499,163.383,162.8499,163.3743,9204.0
2017-01-12 12:05:00,186.95,187.1,186.94,187.01,6873.0,163.3743,163.5054,163.3655,163.4267,6873.0
2017-01-12 12:10:00,186.94,187.07,186.9,186.9,2972.0,163.3655,163.4791,163.3306,163.3306,2972.0
2017-01-12 12:15:00,186.87,187.22,186.87,187.15,2809.0,163.3044,163.6102,163.3044,163.5491,2809.0
2017-01-12 12:20:00,187.13,187.28,187.13,187.18,2696.0,163.5316,163.6627,163.5316,163.5753,2696.0
2017-01-12 12:25:00,187.19,187.23,187.08,187.08,5200.0,163.584,163.619,163.4879,163.4879,5200.0
2017-01-12 12:30:00,187.07,187.26,186.99,187.09,4932.0,163.4791,163.6452,163.4092,163.4966,4932.0
2017-01-12 12:35:00,187.07,187.26,186.93,186.94,3116.0,163.4791,163.6452,163.3568,163.3655,3116.0
2017-01-12 12:40:00,187.02,187.04,186.91,186.92,5655.0,163.4354,163.4529,163.3393,163.3481,5655.0
2017-01-12 12:45:00,186.92,187.11,186.92,187.0,6685.0,163.3481,163.5141,163.3481,163.418,6685.0
2017-01-12 12:50:00,186.94,187.06,186.87,187.06,3673.0,163.3655,163.4704,163.3044,163.4704,3673.0
2017-01-12 12:55:00,187.04,187.2,186.97,187.16,5430.0,163.4529,163.5927,163.3918,163.5578,5430.0
2017-01-12 13:00:00,187.17,187.48,187.15,187.45,11535.0,163.5665,163.8374,163.5491,163.8112,11535.0
2017-01-12 13:05:00,187.41,187.52,187.33,187.52,10281.0,163.7763,163.8724,163.7064,163.8724,10281.0
2017-01-12 13:10:00,187.47,187.64,187.36,187.45,6615.0,163.8287,163.9773,163.7326,163.8112,6615.0
2017-01-12 13:15:00,187.38,187.55,187.38,187.48,4501.0,163.75,163.8986,163.75,163.8374,4501.0
2017-01-12 13:20:00,187.4,187.5,187.37,187.42,12699.0,163.7675,163.8549,163.7413,163.785,12699.0
2017-01-12 13:25:00,187.42,187.46,187.27,187.28,4884.0,163.785,163.82,163.6539,163.6627,4884.0
2017-01-12 13:30:00,187.28,187.51,187.21,187.49,7410.0,163.6627,163.8637,163.6015,163.8462,7410.0
2017-01-12 13:35:00,187.52,187.54,187.44,187.46,5949.0,163.8724,163.8899,163.8025,163.82,5949.0
2017-01-12 13:40:00,187.51,187.54,187.37,187.37,5853.0,163.8637,163.8899,163.7413,163.7413,5853.0
2017-01-12 13:45:00,187.4,187.49,187.25,187.33,11493.0,163.7675,163.8462,163.6364,163.7064,11493.0
2017-01-12 13:50:00,187.33,187.33,187.15,187.22,7974.0,163.7064,163.7064,163.5491,163.6102,7974.0
2017-01-12 13:55:00,187.15,187.33,187.1,187.28,3557.0,163.5491,163.7064,163.5054,163.6627,3557.0
2017-01-12 14:00:00,187.25,187.28,187.21,187.27,27147.0,163.6364,163.6627,163.6015,163.6539,27147.0
2017-01-12 14:05:00,187.27,187.29,187.07,187.17,14693.0,163.6539,163.6714,163.4791,163.5665,14693.0
2017-01-12 14:10:00,187.15,187.17,187.06,187.14,15998.0,163.5491,163.5665,163.4704,163.5403,15998.0
2017-01-12 14:15:00,187.18,187.31,187.13,187.27,21530.0,163.5753,163.6889,163.5316,163.6539,21530.0
2017-01-12 14:20:00,187.22,187.28,187.03,187.19,12182.0,163.6102,163.6627,163.4442,163.584,12182.0
2017-01-12 14:25:00,187.21,187.25,187.12,187.25,7405.0,163.6015,163.6364,163.5228,163.6364,7405.0
2017-01-12 14:30:00,187.26,187.6,187.23,187.43,12026.0,163.6452,163.9423,163.619,163.7937,12026.0
2017-01-12 14:35:00,187.49,187.55,187.44,187.55,11055.0,163.8462,163.8986,163.8025,163.8986,11055.0
2017-01-12 14:40:00,187.57,187.61,187.48,187.59,14072.0,163.9161,163.951,163.8374,163.9336,14072.0
2017-01-12 14:45:00,187.58,187.65,187.39,187.39,12346.0,163.9248,163.986,163.7588,163.7588,12346.0
2017-01-12 14:50:00,187.44,187.55,187.38,187.43,9922.0,163.8025,163.8986,163.75,163.7937,9922.0
2017-01-12 14:55:00,187.38,187.55,187.36,187.44,11243.0,163.75,163.8986,163.7326,163.8025,11243.0
2017-01-12 15:00:00,187.48,187.57,187.34,187.34,6396.0,163.8374,163.9161,163.7151,163.7151,6396.0
2017-01-12 15:05:00,187.4,187.55,187.35,187.48,8300.0,163.7675,163.8986,163.7238,163.8374,8300.0
2017-01-12 15:10:00,187.47,187.49,187.38,187.44,6800.0,163.8287,163.8462,163.75,163.8025,6800.0
2017-01-12 15:15:00,187.46,187.49,187.26,187.27,9098.0,163.82,163.8462,163.6452,163.6539,9098.0
2017-01-12 15:20:00,187.28,187.34,187.25,187.32,8260.0,163.6627,163.7151,163.6364,163.6976,8260.0
2017-01-12 15:25:00,187.34,187.38,187.14,187.16,15320.0,163.7151,163.75,163.5403,163.5578,15320.0
2017-01-12 15:30:00,187.15,187.47,187.14,187.41,17096.0,163.5491,163.8287,163.5403,163.7763,17096.0
2017-01-12 15:35:00,187.42,187.75,187.39,187.73,19382.0,163.785,164.0734,163.7588,164.0559,19382.0
2017-01-12 15:40:00,187.75,187.75,187.49,187.7,15806.0,164.0734,164.0734,163.8462,164.0297,15806.0
2017-01-12 15:45:00,187.66,187.83,187.66,187.78,24029.0,163.9947,164.1433,163.9947,164.0996,24029.0
2017-01-12 15:50:00,187.76,187.79,187.59,187.61,21506.0,164.0821,164.1083,163.9336,163.951,21506.0
2017-01-12 15:55:00,187.61,187.67,187.34,187.38,105979.0,163.951,164.0035,163.7151,163.75,105979.0
2017-01-13 09:30:00,187.79,188.22,187.69,187.96,18053.0,164.1083,164.4841,164.021,164.2569,18053.0
2017-01-13 09:35:00,187.9,188.01,187.58,187.65,13371.0,164.2045,164.3006,163.9248,163.986,13371.0
2017-01-13 09:40:00,187.81,187.99,187.58,187.65,16967.0,164.1258,164.2831,163.9248,163.986,16967.0
2017-01-13 09:45:00,187.73,188.13,187.49,187.99,18720.0,164.0559,164.4055,163.8462,164.2831,18720.0
2017-01-13 09:50:00,188.16,188.37,188.11,188.24,5856.0,164.4317,164.6152,164.388,164.5016,5856.0
2017-01-13 09:55:00,188.23,188.23,187.64,187.84,13833.0,164.4929,164.4929,163.9773,164.152,13833.0
2017-01-13 10:00:00,187.79,187.98,187.71,187.86,16628.0,164.1083,164.2744,164.0384,164.1695,16628.0
2017-01-13 10:05:00,187.87,188.3,187.87,188.3,10710.0,164.1783,164.554,164.1783,164.554,10710.0
2017-01-13 10:10:00,188.24,188.34,188.02,188.12,7382.0,164.5016,164.589,164.3093,164.3967,7382.0
2017-01-13 10:15:00,187.98,188.34,187.98,188.12,13746.0,164.2744,164.589,164.2744,164.3967,13746.0
2017-01-13 10:20:00,188.13,188.28,188.04,188.25,6515.0,164.4055,164.5366,164.3268,164.5103,6515.0
2017-01-13 10:25:00,188.19,188.48,188.19,188.4,9623.0,164.4579,164.7113,164.4579,164.6414,9623.0
2017-01-13 10:30:00,188.46,188.63,188.36,188.6,7269.0,164.6939,164.8424,164.6065,164.8162,7269.0
2017-01-13 10:35:00,188.5,188.5,188.21,188.35,4121.0,164.7288,164.7288,164.4754,164.5977,4121.0
2017-01-13 10:40:00,188.36,188.55,188.26,188.52,14692.0,164.6065,164.7725,164.5191,164.7463,14692.0
2017-01-13 10:45:00,188.51,188.53,188.21,188.21,2316.0,164.7375,164.755,164.4754,164.4754,2316.0
2017-01-13 10:50:00,188.28,188.29,188.03,188.11,3805.0,164.5366,164.5453,164.3181,164.388,3805.0
2017-01-13 10:55:00,188.04,188.04,187.91,187.93,2355.0,164.3268,164.3268,164.2132,164.2307,2355.0
2017-01-13 11:00:00,187.94,188.26,187.94,188.22,13168.0,164.2394,164.5191,164.2394,164.4841,13168.0
2017-01-13 11:05:00,188.2,188.2,187.95,187.96,3259.0,164.4666,164.4666,164.2482,164.2569,3259.0
2017-01-13 11:10:00,187.95,188.27,187.95,188.27,26317.0,164.2482,164.5278,164.2482,164.5278,26317.0
2017-01-13 11:15:00,188.29,188.47,188.28,188.39,4537.0,164.5453,164.7026,164.5366,164.6327,4537.0
2017-01-13 11:20:00,188.4,188.51,188.36,188.36,3372.0,164.6414,164.7375,164.6065,164.6065,3372.0
2017-01-13 11:25:00,188.38,188.52,188.38,188.49,4029.0,164.6239,164.7463,164.6239,164.7201,4029.0
2017-01-13 11:30:00,188.5,188.68,188.5,188.68,6643.0,164.7288,164.8861,164.7288,164.8861,6643.0
2017-01-13 11:35:00,188.69,188.7,188.54,188.56,5293.0,164.8948,164.9036,164.7638,164.7812,5293.0
2017-01-13 11:40:00,188.56,188.58,188.24,188.24,4458.0,164.7812,164.7987,164.5016,164.5016,4458.0
2017-01-13 11:45:00,188.27,188.27,188.13,188.21,2883.0,164.5278,164.5278,164.4055,164.4754,2883.0
2017-01-13 11:50:00,188.17,188.26,188.0,188.12,7314.0,164.4404,164.5191,164.2919,164.3967,7314.0
2017-01-13 11:55:00,188.05,188.13,187.88,187.88,3065.0,164.3356,164.4055,164.187,164.187,3065.0
2017-01-13 12:00:00,187.99,188.0,187.82,187.82,10124.0,164.2831,164.2919,164.1346,164.1346,10124.0
2017-01-13 12:05:00,187.81,187.84,187.66,187.67,3477.0,164.1258,164.152,163.9947,164.0035,3477.0
2017-01-13 12:10:00,187.67,187.71,187.56,187.67,8284.0,164.0035,164.0384,163.9073,164.0035,8284.0
2017-01-13 12:15:00,187.66,187.67,187.29,187.32,16111.0,163.9947,164.0035,163.6714,163.6976,16111.0
2017-01-13 12:20:00,187.34,187.44,187.32,187.34,5037.0,163.7151,163.8025,163.6976,163.7151,5037.0
2017-01-13 12:25:00,187.31,187.46,187.28,187.43,5693.0,163.6889,163.82,163.6627,163.7937,5693.0
2017-01-13 12:30:00,187.49,187.58,187.48,187.57,3047.0,163.8462,163.9248,163.8374,163.9161,3047.0
2017-01-13 12:35:00,187.57,187.59,187.33,187.43,7022.0,163.9161,163.9336,163.7064,163.7937,7022.0
2017-01-13 12:40:00,187.37,187.46,187.36,187.42,1700.0,163.7413,163.82,163.7326,163.785,1700.0
2017-01-13 12:45:00,187.42,187.42,187.1,187.16,7417.0,163.785,163.785,163.5054,163.5578,7417.0
2017-01-13 12:50:00,187.15,187.44,187.15,187.34,7935.0,163.5491,163.8025,163.5491,163.7151,7935.0
2017-01-13 12:55:00,187.37,187.4,187.2,187.3,7115.0,163.7413,163.7675,163.5927,163.6801,7115.0
2017-01-13 13:00:00,187.34,187.35,187.1,187.31,17956.0,163.7151,163.7238,163.5054,163.6889,17956.0
2017-01-13 13:05:00,187.31,187.35,187.2,187.2,5625.0,163.6889,163.7238,163.5927,163.5927,5625.0
2017-01-13 13:10:00,187.25,187.29,187.2,187.28,4846.0,163.6364,163.6714,163.5927,163.6627,4846.0
2017-01-13 13:15:00,187.26,187.37,187.26,187.36,6131.0,163.6452,163.7413,163.6452,163.7326,6131.0
2017-01-13 13:20:00,187.35,187.4,187.24,187.4,8204.0,163.7238,163.7675,163.6277,163.7675,8204.0
2017-01-13 13:25:00,187.4,187.4,187.27,187.27,3700.0,163.7675,163.7675,163.6539,163.6539,3700.0
2017-01-13 13:30:00,187.3,187.31,187.13,187.14,7139.0,163.6801,163.6889,163.5316,163.5403,7139.0
2017-01-13 13:35:00,187.16,187.33,187.11,187.32,8448.0,163.5578,163.7064,163.5141,163.6976,8448.0
2017-01-13 13:40:00,187.34,187.39,187.3,187.31,3400.0,163.7151,163.7588,163.6801,163.6889,3400.0
2017-01-13 13:45:00,187.32,187.4,187.26,187.26,9534.0,163.6976,163.7675,163.6452,163.6452,9534.0
2017-01-13 13:50:00,187.31,187.32,187.27,187.27,3250.0,163.6889,163.6976,163.6539,163.6539,3250.0
2017-01-13 13:55:00,187.32,187.48,187.27,187.29,13640.0,163.6976,163.8374,163.6539,163.6714,13640.0
2017-01-13 14:00:00,187.37,187.48,187.28,187.33,9606.0,163.7413,163.8374,163.6627,163.7064,9606.0
2017-01-13 14:05:00,187.29,187.38,187.17,187.21,12487.0,163.6714,163.75,163.5665,163.6015,12487.0
2017-01-13 14:10:00,187.24,187.24,187.02,187.03,7225.0,163.6277,163.6277,163.4354,163.4442,7225.0
2017-01-13 14:15:00,187.03,187.04,186.78,186.88,16278.0,163.4442,163.4529,163.2257,163.3131,16278.0
2017-01-13 14:20:00,186.85,186.88,186.81,186.88,7321.0,163.2869,163.3131,163.2519,163.3131,7321.0
2017-01-13 14:25:00,186.85,186.91,186.79,186.83,8455.0,163.2869,163.3393,163.2345,163.2694,8455.0
2017-01-13 14:30:00,186.75,187.08,186.73,187.06,13299.0,163.1995,163.4879,163.182,163.4704,13299.0
2017-01-13 14:35:00,187.08,187.19,186.9,186.93,7050.0,163.4879,163.584,163.3306,163.3568,7050.0
2017-01-13 14:40:00,186.88,187.02,186.88,186.98,6068.0,163.3131,163.4354,163.3131,163.4005,6068.0
2017-01-13 14:45:00,186.98,186.98,186.83,186.83,10567.0,163.4005,163.4005,163.2694,163.2694,10567.0
2017-01-13 14:50:00,186.83,186.91,186.73,186.9,7726.0,163.2694,163.3393,163.182,163.3306,7726.0
2017-01-13 14:55:00,186.89,186.98,186.88,186.91,12513.0,163.3218,163.4005,163.3131,163.3393,12513.0
2017-01-13 15:00:00,186.91,186.94,186.87,186.92,10387.0,163.3393,163.3655,163.3044,163.3481,10387.0
2017-01-13 15:05:00,186.92,186.94,186.83,186.9,12499.0,163.3481,163.3655,163.2694,163.3306,12499.0
2017-01-13 15:10:00,186.89,186.91,186.8,186.8,10079.0,163.3218,163.3393,163.2432,163.2432,10079.0
2017-01-13 15:15:00,186.78,186.91,186.75,186.91,15751.0,163.2257,163.3393,163.1995,163.3393,15751.0
2017-01-13 15:20:00,186.91,186.93,186.83,186.87,14805.0,163.3393,163.3568,163.2694,163.3044,14805.0
2017-01-13 15:25:00,186.86,186.86,186.78,186.81,18262.0,163.2956,163.2956,163.2257,163.2519,18262.0
2017-01-13 15:30:00,186.81,186.86,186.68,186.81,21922.0,163.2519,163.2956,163.1383,163.2519,21922.0
2017-01-13 15:35:00,186.82,186.98,186.78,186.91,25467.0,163.2607,163.4005,163.2257,163.3393,25467.0
2017-01-13 15:40:00,186.9,187.09,186.89,187.02,26264.0,163.3306,163.4966,163.3218,163.4354,26264.0
2017-01-13 15:45:00,187.01,187.07,186.94,186.98,36183.0,163.4267,163.4791,163.3655,163.4005,36183.0
2017-01-13 15:50:00,186.97,187.11,186.97,187.09,33504.0,163.3918,163.5141,163.3918,163.4966,33504.0
2017-01-13 15:55:00,187.1,187.16,186.97,187.01,64740.0,163.5054,163.5578,163.3918,163.4267,64740.0
2017-01-17 09:30:00,186.12,186.4,185.18,185.29,53500.0,162.6489,162.8936,161.8275,161.9236,53500.0
2017-01-17 09:35:00,185.39,185.47,184.44,184.5,56130.0,162.011,162.0809,161.1808,161.2332,56130.0
2017-01-17 09:40:00,184.66,185.2,184.56,184.92,29095.0,161.3731,161.845,161.2857,161.6003,29095.0
2017-01-17 09:45:00,185.02,185.34,184.75,185.26,24999.0,161.6877,161.9673,161.4517,161.8974,24999.0
2017-01-17 09:50:00,185.28,185.31,184.89,184.99,12860.0,161.9149,161.9411,161.5741,161.6614,12860.0
2017-01-17 09:55:00,184.93,185.04,184.5,184.5,37058.0,161.609,161.7051,161.2332,161.2332,37058.0
2017-01-17 10:00:00,184.66,185.02,184.57,184.84,16859.0,161.3731,161.6877,161.2944,161.5304,16859.0
2017-01-17 10:05:00,184.85,185.0,184.67,184.77,20468.0,161.5391,161.6702,161.3818,161.4692,20468.0
2017-01-17 10:10:00,184.77,184.87,184.45,184.55,27424.0,161.4692,161.5566,161.1895,161.2769,27424.0
2017-01-17 10:15:00,184.59,185.43,184.55,185.3,14170.0,161.3119,162.046,161.2769,161.9324,14170.0
2017-01-17 10:20:00,185.3,185.76,185.12,185.62,7574.0,161.9324,162.3343,161.7751,162.212,7574.0
2017-01-17 10:25:00,185.6,185.89,185.52,185.59,12320.0,162.1945,162.4479,162.1246,162.1858,12320.0
2017-01-17 10:30:00,185.59,185.91,185.41,185.87,13415.0,162.1858,162.4654,162.0285,162.4305,13415.0
2017-01-17 10:35:00,185.78,185.91,185.61,185.62,5000.0,162.3518,162.4654,162.2033,162.212,5000.0
2017-01-17 10:40:00,185.59,185.85,185.59,185.81,11435.0,162.1858,162.413,162.1858,162.378,11435.0
2017-01-17 10:45:00,185.81,185.87,185.65,185.66,15590.0,162.378,162.4305,162.2382,162.247,15590.0
2017-01-17 10:50:00,185.62,185.72,185.51,185.65,6935.0,162.212,162.2994,162.1159,162.2382,6935.0
2017-01-17 10:55:00,185.67,185.81,185.62,185.79,8237.0,162.2557,162.378,162.212,162.3606,8237.0
2017-01-17 11:00:00,185.82,185.82,185.6,185.77,7110.0,162.3868,162.3868,162.1945,162.3431,7110.0
2017-01-17 11:05:00,185.81,186.0,185.76,185.97,5146.0,162.378,162.5441,162.3343,162.5179,5146.0
2017-01-17 11:10:00,185.98,186.07,185.63,185.68,8130.0,162.5266,162.6052,162.2207,162.2644,8130.0
2017-01-17 11:15:00,185.77,185.93,185.61,185.73,5189.0,162.3431,162.4829,162.2033,162.3081,5189.0
2017-01-17 11:20:00,185.78,185.87,185.51,185.71,19118.0,162.3518,162.4305,162.1159,162.2906,19118.0
2017-01-17 11:25:00,185.72,186.05,185.69,185.96,10335.0,162.2994,162.5878,162.2732,162.5091,10335.0
2017-01-17 11:30:00,186.02,186.02,185.71,185.79,9321.0,162.5616,162.5616,162.2906,162.3606,9321.0
2017-01-17 11:35:00,185.81,186.17,185.8,186.01,14891.0,162.378,162.6926,162.3693,162.5528,14891.0
2017-01-17 11:40:00,186.0,186.15,186.0,186.13,4600.0,162.5441,162.6752,162.5441,162.6577,4600.0
2017-01-17 11:45:00,186.11,186.55,186.11,186.51,31951.0,162.6402,163.0247,162.6402,162.9898,31951.0
2017-01-17 11:50:00,186.5,186.71,186.48,186.54,14927.0,162.981,163.1645,162.9635,163.016,14927.0
2017-01-17 11:55:00,186.49,186.71,186.49,186.62,12993.0,162.9723,163.1645,162.9723,163.0859,12993.0
2017-01-17 12:00:00,186.55,186.68,186.54,186.68,7925.0,163.0247,163.1383,163.016,163.1383,7925.0
2017-01-17 12:05:00,186.65,186.74,186.59,186.59,7379.0,163.1121,163.1908,163.0597,163.0597,7379.0
2017-01-17 12:10:00,186.59,186.6,186.16,186.26,7324.0,163.0597,163.0684,162.6839,162.7713,7324.0
2017-01-17 12:15:00,186.25,186.3,186.21,186.27,10465.0,162.7625,162.8062,162.7276,162.78,10465.0
2017-01-17 12:20:00,186.28,186.3,186.05,186.13,11427.0,162.7888,162.8062,162.5878,162.6577,11427.0
2017-01-17 12:25:00,186.13,186.16,186.05,186.13,6668.0,162.6577,162.6839,162.5878,162.6577,6668.0
2017-01-17 12:30:00,186.13,186.21,186.13,186.18,7116.0,162.6577,162.7276,162.6577,162.7014,7116.0
2017-01-17 12:35:00,186.18,186.21,186.0,186.0,5273.0,162.7014,162.7276,162.5441,162.5441,5273.0
2017-01-17 12:40:00,186.03,186.18,186.02,186.14,7118.0,162.5703,162.7014,162.5616,162.6664,7118.0
2017-01-17 12:45:00,186.08,186.16,186.05,186.08,4435.0,162.614,162.6839,162.5878,162.614,4435.0
2017-01-17 12:50:00,186.12,186.15,186.03,186.03,6851.0,162.6489,162.6752,162.5703,162.5703,6851.0
2017-01-17 12:55:00,186.07,186.07,185.67,185.73,6704.0,162.6052,162.6052,162.2557,162.3081,6704.0
2017-01-17 13:00:00,185.74,186.01,185.67,185.94,13222.0,162.3169,162.5528,162.2557,162.4916,13222.0
2017-01-17 13:05:00,185.92,185.99,185.84,185.87,4778.0,162.4742,162.5353,162.4043,162.4305,4778.0
2017-01-17 13:10:00,185.9,186.09,185.9,186.07,4950.0,162.4567,162.6227,162.4567,162.6052,4950.0
2017-01-17 13:15:00,186.12,186.21,186.12,186.17,2097.0,162.6489,162.7276,162.6489,162.6926,2097.0
2017-01-17 13:20:00,186.27,186.32,186.24,186.28,4351.0,162.78,162.8237,162.7538,162.7888,4351.0
2017-01-17 13:25:00,186.28,186.38,186.25,186.25,3339.0,162.7888,162.8762,162.7625,162.7625,3339.0
2017-01-17 13:30:00,186.19,186.25,186.19,186.25,1215.0,162.7101,162.7625,162.7101,162.7625,1215.0
2017-01-17 13:35:00,186.25,186.36,186.19,186.26,7285.0,162.7625,162.8587,162.7101,162.7713,7285.0
2017-01-17 13:40:00,186.3,186.35,186.18,186.28,3946.0,162.8062,162.8499,162.7014,162.7888,3946.0
2017-01-17 13:45:00,186.19,186.35,186.19,186.33,2450.0,162.7101,162.8499,162.7101,162.8325,2450.0
2017-01-17 13:50:00,186.3,186.4,186.27,186.35,8221.0,162.8062,162.8936,162.78,162.8499,8221.0
2017-01-17 13:55:00,186.36,186.37,186.26,186.31,5406.0,162.8587,162.8674,162.7713,162.815,5406.0
2017-01-17 14:00:00,186.27,186.4,186.27,186.35,7977.0,162.78,162.8936,162.78,162.8499,7977.0
2017-01-17 14:05:00,186.3,186.35,186.19,186.33,2501.0,162.8062,162.8499,162.7101,162.8325,2501.0
2017-01-17 14:10:00,186.27,186.43,186.27,186.42,5269.0,162.78,162.9199,162.78,162.9111,5269.0
2017-01-17 14:15:00,186.46,186.46,186.27,186.27,4600.0,162.9461,162.9461,162.78,162.78,4600.0
2017-01-17 14:20:00,186.24,186.24,186.12,186.13,3872.0,162.7538,162.7538,162.6489,162.6577,3872.0
2017-01-17 14:25:00,186.1,186.17,186.0,186.11,5370.0,162.6315,162.6926,162.5441,162.6402,5370.0
2017-01-17 14:30:00,186.03,186.14,185.9,185.9,6534.0,162.5703,162.6664,162.4567,162.4567,6534.0
2017-01-17 14:35:00,185.92,185.93,185.61,185.64,5288.0,162.4742,162.4829,162.2033,162.2295,5288.0
2017-01-17 14:40:00,185.67,185.79,185.64,185.74,7598.0,162.2557,162.3606,162.2295,162.3169,7598.0
2017-01-17 14:45:00,185.77,185.92,185.75,185.85,7946.0,162.3431,162.4742,162.3256,162.413,7946.0
2017-01-17 14:50:00,185.84,185.85,185.58,185.59,8403.0,162.4043,162.413,162.177,162.1858,8403.0
2017-01-17 14:55:00,185.69,185.89,185.65,185.89,5883.0,162.2732,162.4479,162.2382,162.4479,5883.0
2017-01-17 15:00:00,185.89,185.92,185.46,185.63,11818.0,162.4479,162.4742,162.0722,162.2207,11818.0
2017-01-17 15:05:00,185.67,185.72,185.51,185.66,6634.0,162.2557,162.2994,162.1159,162.247,6634.0
2017-01-17 15:10:00,185.6,185.78,185.59,185.63,13078.0,162.1945,162.3518,162.1858,162.2207,13078.0
2017-01-17 15:15:00,185.63,185.78,185.6,185.71,13139.0,162.2207,162.3518,162.1945,162.2906,13139.0
2017-01-17 15:20:00,185.71,185.83,185.68,185.7,10229.0,162.2906,162.3955,162.2644,162.2819,10229.0
2017-01-17 15:25:00,185.66,185.76,185.62,185.7,7179.0,162.247,162.3343,162.212,162.2819,7179.0
2017-01-17 15:30:00,185.7,185.71,185.59,185.59,10775.0,162.2819,162.2906,162.1858,162.1858,10775.0
2017-01-17 15:35:00,185.62,185.85,185.51,185.85,28007.0,162.212,162.413,162.1159,162.413,28007.0
2017-01-17 15:40:00,185.8,185.92,185.74,185.79,12136.0,162.3693,162.4742,162.3169,162.3606,12136.0
2017-01-17 15:45:00,185.85,185.97,185.77,185.92,19631.0,162.413,162.5179,162.3431,162.4742,19631.0
2017-01-17 15:50:00,185.94,186.03,185.91,186.03,22269.0,162.4916,162.5703,162.4654,162.5703,22269.0
2017-01-17 15:55:00,186.02,186.19,185.95,186.03,53809.0,162.5616,162.7101,162.5004,162.5703,53809.0
2017-01-18 09:30:00,186.44,186.67,186.1,186.14,17329.0,162.9286,163.1296,162.6315,162.6664,17329.0
2017-01-18 09:35:00,186.05,186.48,185.75,186.33,4359.0,162.5878,162.9635,162.3256,162.8325,4359.0
2017-01-18 09:40:00,186.47,186.98,186.36,186.78,24445.0,162.9548,163.4005,162.8587,163.2257,24445.0
2017-01-18 09:45:00,186.93,187.48,186.79,187.27,16132.0,163.3568,163.8374,163.2345,163.6539,16132.0
2017-01-18 09:50:00,187.18,187.29,187.0,187.16,8411.0,163.5753,163.6714,163.418,163.5578,8411.0
2017-01-18 09:55:00,187.1,187.31,186.96,187.06,9124.0,163.5054,163.6889,163.383,163.4704,9124.0
2017-01-18 10:00:00,187.05,187.16,186.94,187.11,5624.0,163.4617,163.5578,163.3655,163.5141,5624.0
2017-01-18 10:05:00,187.09,187.1,186.67,186.72,9733.0,163.4966,163.5054,163.1296,163.1733,9733.0
2017-01-18 10:10:00,186.69,186.95,186.5,186.95,11422.0,163.1471,163.3743,162.981,163.3743,11422.0
2017-01-18 10:15:00,186.91,187.26,186.9,187.04,7610.0,163.3393,163.6452,163.3306,163.4529,7610.0
2017-01-18 10:20:00,187.05,187.3,187.05,187.18,5900.0,163.4617,163.6801,163.4617,163.5753,5900.0
2017-01-18 10:25:00,187.18,187.18,186.91,187.03,9314.0,163.5753,163.5753,163.3393,163.4442,9314.0
2017-01-18 10:30:00,187.09,187.29,187.05,187.28,5180.0,163.4966,163.6714,163.4617,163.6627,5180.0
2017-01-18 10:35:00,187.3,187.67,187.3,187.61,6624.0,163.6801,164.0035,163.6801,163.951,6624.0
2017-01-18 10:40:00,187.62,187.62,187.26,187.3,6954.0,163.9598,163.9598,163.6452,163.6801,6954.0
2017-01-18 10:45:00,187.33,187.58,187.2,187.25,8630.0,163.7064,163.9248,163.5927,163.6364,8630.0
2017-01-18 10:50:00,187.28,187.34,187.1,187.29,8149.0,163.6627,163.7151,163.5054,163.6714,8149.0
2017-01-18 10:55:00,187.31,187.49,187.3,187.49,15270.0,163.6889,163.8462,163.6801,163.8462,15270.0
2017-01-18 11:00:00,187.41,187.64,187.34,187.6,11849.0,163.7763,163.9773,163.7151,163.9423,11849.0
2017-01-18 11:05:00,187.55,187.57,187.36,187.41,8776.0,163.8986,163.9161,163.7326,163.7763,8776.0
2017-01-18 11:10:00,187.44,187.56,187.29,187.32,7227.0,163.8025,163.9073,163.6714,163.6976,7227.0
2017-01-18 11:15:00,187.33,187.71,187.33,187.71,3970.0,163.7064,164.0384,163.7064,164.0384,3970.0
2017-01-18 11:20:00,187.7,187.97,187.65,187.77,13979.0,164.0297,164.2656,163.986,164.0909,13979.0
2017-01-18 11:25:00,187.71,187.74,187.5,187.55,11628.0,164.0384,164.0646,163.8549,163.8986,11628.0
2017-01-18 11:30:00,187.61,187.63,187.55,187.61,8618.0,163.951,163.9685,163.8986,163.951,8618.0
2017-01-18 11:35:00,187.62,187.77,187.61,187.76,3450.0,163.9598,164.0909,163.951,164.0821,3450.0
2017-01-18 11:40:00,187.77,187.84,187.69,187.7,10822.0,164.0909,164.152,164.021,164.0297,10822.0
2017-01-18 11:45:00,187.77,187.77,187.59,187.71,4072.0,164.0909,164.0909,163.9336,164.0384,4072.0
2017-01-18 11:50:00,187.75,187.98,187.69,187.88,9998.0,164.0734,164.2744,164.021,164.187,9998.0
2017-01-18 11:55:00,187.82,187.97,187.65,187.8,8754.0,164.1346,164.2656,163.986,164.1171,8754.0
2017-01-18 12:00:00,187.8,187.83,187.69,187.72,6101.0,164.1171,164.1433,164.021,164.0472,6101.0
2017-01-18 12:05:00,187.72,187.77,187.5,187.56,5000.0,164.0472,164.0909,163.8549,163.9073,5000.0
2017-01-18 12:10:00,187.56,187.74,187.55,187.59,4868.0,163.9073,164.0646,163.8986,163.9336,4868.0
2017-01-18 12:15:00,187.63,187.73,187.52,187.67,5713.0,163.9685,164.0559,163.8724,164.0035,5713.0
2017-01-18 12:20:00,187.66,187.75,187.52,187.63,6182.0,163.9947,164.0734,163.8724,163.9685,6182.0
2017-01-18 12:25:00,187.59,187.65,187.43,187.48,2220.0,163.9336,163.986,163.7937,163.8374,2220.0
2017-01-18 12:30:00,187.51,187.55,187.38,187.43,8051.0,163.8637,163.8986,163.75,163.7937,8051.0
2017-01-18 12:35:00,187.41,187.49,187.34,187.38,5364.0,163.7763,163.8462,163.7151,163.75,5364.0
2017-01-18 12:40:00,187.33,187.41,187.28,187.29,4472.0,163.7064,163.7763,163.6627,163.6714,4472.0
2017-01-18 12:45:00,187.28,187.29,187.2,187.24,4447.0,163.6627,163.6714,163.5927,163.6277,4447.0
2017-01-18 12:50:00,187.18,187.23,187.13,187.22,4696.0,163.5753,163.619,163.5316,163.6102,4696.0
2017-01-18 12:55:00,187.2,187.33,187.2,187.29,3277.0,163.5927,163.7064,163.5927,163.6714,3277.0
2017-01-18 13:00:00,187.33,187.34,187.3,187.3,2569.0,163.7064,163.7151,163.6801,163.6801,2569.0
2017-01-18 13:05:00,187.26,187.36,187.24,187.28,9484.0,163.6452,163.7326,163.6277,163.6627,9484.0
2017-01-18 13:10:00,187.25,187.25,187.01,187.01,3591.0,163.6364,163.6364,163.4267,163.4267,3591.0
2017-01-18 13:15:00,187.04,187.09,186.93,186.93,10751.0,163.4529,163.4966,163.3568,163.3568,10751.0
2017-01-18 13:20:00,186.9,186.93,186.8,186.83,4402.0,163.3306,163.3568,163.2432,163.2694,4402.0
2017-01-18 13:25:00,186.83,186.96,186.82,186.94,6122.0,163.2694,163.383,163.2607,163.3655,6122.0
2017-01-18 13:30:00,186.93,186.96,186.79,186.79,6903.0,163.3568,163.383,163.2345,163.2345,6903.0
2017-01-18 13:35:00,186.81,186.81,186.73,186.79,3746.0,163.2519,163.2519,163.182,163.2345,3746.0
2017-01-18 13:40:00,186.78,186.79,186.61,186.7,8994.0,163.2257,163.2345,163.0772,163.1558,8994.0
2017-01-18 13:45:00,186.7,186.71,186.63,186.67,4163.0,163.1558,163.1645,163.0946,163.1296,4163.0
2017-01-18 13:50:00,186.67,186.79,186.65,186.79,3708.0,163.1296,163.2345,163.1121,163.2345,3708.0
2017-01-18 13:55:00,186.79,186.79,186.62,186.62,15509.0,163.2345,163.2345,163.0859,163.0859,15509.0
2017-01-18 14:00:00,186.61,186.72,186.58,186.6,4750.0,163.0772,163.1733,163.0509,163.0684,4750.0
2017-01-18 14:05:00,186.58,186.85,186.53,186.85,7087.0,163.0509,163.2869,163.0072,163.2869,7087.0
2017-01-18 14:10:00,186.8,186.8,186.66,186.76,3384.0,163.2432,163.2432,163.1208,163.2082,3384.0
2017-01-18 14:15:00,186.74,186.81,186.65,186.81,5113.0,163.1908,163.2519,163.1121,163.2519,5113.0
2017-01-18 14:20:00,186.83,186.83,186.68,186.69,3774.0,163.2694,163.2694,163.1383,163.1471,3774.0
2017-01-18 14:25:00,186.74,186.79,186.66,186.79,2712.0,163.1908,163.2345,163.1208,163.2345,2712.0
2017-01-18 14:30:00,186.79,186.84,186.72,186.82,8899.0,163.2345,163.2781,163.1733,163.2607,8899.0
2017-01-18 14:35:00,186.85,186.9,186.78,186.83,4767.0,163.2869,163.3306,163.2257,163.2694,4767.0
2017-01-18 14:40:00,186.83,186.92,186.8,186.8,7279.0,163.2694,163.3481,163.2432,163.2432,7279.0
2017-01-18 14:45:00,186.85,186.93,186.78,186.93,10812.0,163.2869,163.3568,163.2257,163.3568,10812.0
2017-01-18 14:50:00,186.9,187.04,186.9,186.99,5957.0,163.3306,163.4529,163.3306,163.4092,5957.0
2017-01-18 14:55:00,187.07,187.12,186.99,187.05,6850.0,163.4791,163.5228,163.4092,163.4617,6850.0
2017-01-18 15:00:00,187.04,187.04,186.79,186.95,6615.0,163.4529,163.4529,163.2345,163.3743,6615.0
2017-01-18 15:05:00,186.91,186.91,186.76,186.82,5930.0,163.3393,163.3393,163.2082,163.2607,5930.0
2017-01-18 15:10:00,186.85,186.89,186.79,186.83,6501.0,163.2869,163.3218,163.2345,163.2694,6501.0
2017-01-18 15:15:00,186.88,186.89,186.76,186.89,2707.0,163.3131,163.3218,163.2082,163.3218,2707.0
2017-01-18 15:20:00,186.91,186.95,186.77,186.77,10003.0,163.3393,163.3743,163.217,163.217,10003.0
2017-01-18 15:25:00,186.78,186.86,186.65,186.86,6750.0,163.2257,163.2956,163.1121,163.2956,6750.0
2017-01-18 15:30:00,186.87,186.87,186.77,186.81,4002.0,163.3044,163.3044,163.217,163.2519,4002.0
2017-01-18 15:35:00,186.84,187.15,186.83,187.15,5464.0,163.2781,163.5491,163.2694,163.5491,5464.0
2017-01-18 15:40:00,187.16,187.28,187.07,187.28,11132.0,163.5578,163.6627,163.4791,163.6627,11132.0
2017-01-18 15:45:00,187.26,187.39,187.26,187.29,16356.0,163.6452,163.7588,163.6452,163.6714,16356.0
2017-01-18 15:50:00,187.27,187.38,187.25,187.38,12369.0,163.6539,163.75,163.6364,163.75,12369.0
2017-01-18 15:55:00,187.37,187.41,187.16,187.23,50473.0,163.7413,163.7763,163.5578,163.619,50473.0
2017-01-19 09:30:00,187.27,187.56,186.75,187.16,33044.0,163.6539,163.9073,163.1995,163.5578,33044.0
2017-01-19 09:35:00,187.34,187.77,187.34,187.77,2966.0,163.7151,164.0909,163.7151,164.0909,2966.0
2017-01-19 09:40:00,187.64,188.1,187.63,188.0,20453.0,163.9773,164.3793,163.9685,164.2919,20453.0
2017-01-19 09:45:00,187.86,188.02,187.79,187.89,12751.0,164.1695,164.3093,164.1083,164.1957,12751.0
2017-01-19 09:50:00,187.94,188.0,187.77,187.88,5923.0,164.2394,164.2919,164.0909,164.187,5923.0
2017-01-19 09:55:00,187.78,187.79,187.35,187.5,10482.0,164.0996,164.1083,163.7238,163.8549,10482.0
2017-01-19 10:00:00,187.35,187.55,187.17,187.35,10485.0,163.7238,163.8986,163.5665,163.7238,10485.0
2017-01-19 10:05:00,187.34,187.41,187.01,187.09,5254.0,163.7151,163.7763,163.4267,163.4966,5254.0
2017-01-19 10:10:00,187.02,187.47,186.92,187.47,6095.0,163.4354,163.8287,163.3481,163.8287,6095.0
2017-01-19 10:15:00,187.44,187.44,187.16,187.39,6603.0,163.8025,163.8025,163.5578,163.7588,6603.0
2017-01-19 10:20:00,187.37,187.37,187.1,187.3,14103.0,163.7413,163.7413,163.5054,163.6801,14103.0
2017-01-19 10:25:00,187.33,187.67,187.33,187.51,1650.0,163.7064,164.0035,163.7064,163.8637,1650.0
2017-01-19 10:30:00,187.57,187.66,187.39,187.43,6021.0,163.9161,163.9947,163.7588,163.7937,6021.0
2017-01-19 10:35:00,187.36,187.66,187.34,187.62,3384.0,163.7326,163.9947,163.7151,163.9598,3384.0
2017-01-19 10:40:00,187.57,187.62,187.44,187.52,4046.0,163.9161,163.9598,163.8025,163.8724,4046.0
2017-01-19 10:45:00,187.5,187.5,187.33,187.38,5826.0,163.8549,163.8549,163.7064,163.75,5826.0
2017-01-19 10:50:00,187.39,187.43,187.28,187.36,3406.0,163.7588,163.7937,163.6627,163.7326,3406.0
2017-01-19 10:55:00,187.35,187.36,187.14,187.34,8594.0,163.7238,163.7326,163.5403,163.7151,8594.0
2017-01-19 11:00:00,187.32,187.41,187.08,187.08,8421.0,163.6976,163.7763,163.4879,163.4879,8421.0
2017-01-19 11:05:00,187.13,187.29,187.13,187.16,10578.0,163.5316,163.6714,163.5316,163.5578,10578.0
2017-01-19 11:10:00,187.17,187.19,186.99,187.1,9737.0,163.5665,163.584,163.4092,163.5054,9737.0
2017-01-19 11:15:00,187.15,187.27,187.03,187.05,13904.0,163.5491,163.6539,163.4442,163.4617,13904.0
2017-01-19 11:20:00,186.95,187.17,186.95,187.06,8563.0,163.3743,163.5665,163.3743,163.4704,8563.0
2017-01-19 11:25:00,187.08,187.26,187.08,187.24,4939.0,163.4879,163.6452,163.4879,163.6277,4939.0
2017-01-19 11:30:00,187.17,187.31,187.13,187.13,3568.0,163.5665,163.6889,163.5316,163.5316,3568.0
2017-01-19 11:35:00,187.13,187.13,186.97,186.98,3733.0,163.5316,163.5316,163.3918,163.4005,3733.0
2017-01-19 11:40:00,186.98,187.14,186.94,187.13,7733.0,163.4005,163.5403,163.3655,163.5316,7733.0
2017-01-19 11:45:00,187.13,187.19,187.08,187.12,7258.0,163.5316,163.584,163.4879,163.5228,7258.0
2017-01-19 11:50:00,187.07,187.07,186.8,186.83,3705.0,163.4791,163.4791,163.2432,163.2694,3705.0
2017-01-19 11:55:00,186.79,187.08,186.79,187.02,8602.0,163.2345,163.4879,163.2345,163.4354,8602.0
2017-01-19 12:00:00,187.07,187.14,186.82,186.99,9476.0,163.4791,163.5403,163.2607,163.4092,9476.0
2017-01-19 12:05:00,186.99,187.29,186.99,187.11,12329.0,163.4092,163.6714,163.4092,163.5141,12329.0
2017-01-19 12:10:00,187.15,187.22,187.15,187.17,3029.0,163.5491,163.6102,163.5491,163.5665,3029.0
2017-01-19 12:15:00,187.25,187.31,187.2,187.26,3340.0,163.6364,163.6889,163.5927,163.6452,3340.0
2017-01-19 12:20:00,187.25,187.27,187.12,187.12,2633.0,163.6364,163.6539,163.5228,163.5228,2633.0
2017-01-19 12:25:00,187.15,187.15,187.0,187.05,1416.0,163.5491,163.5491,163.418,163.4617,1416.0
2017-01-19 12:30:00,187.07,187.15,187.05,187.07,5997.0,163.4791,163.5491,163.4617,163.4791,5997.0
2017-01-19 12:35:00,187.05,187.07,187.01,187.02,3800.0,163.4617,163.4791,163.4267,163.4354,3800.0
2017-01-19 12:40:00,187.02,187.1,186.92,187.09,3511.0,163.4354,163.5054,163.3481,163.4966,3511.0
2017-01-19 12:45:00,187.02,187.02,186.92,186.93,2474.0,163.4354,163.4354,163.3481,163.3568,2474.0
2017-01-19 12:50:00,186.91,187.0,186.89,186.92,8035.0,163.3393,163.418,163.3218,163.3481,8035.0
2017-01-19 12:55:00,186.84,186.95,186.81,186.91,15581.0,163.2781,163.3743,163.2519,163.3393,15581.0
2017-01-19 13:00:00,186.91,186.99,186.87,186.91,5294.0,163.3393,163.4092,163.3044,163.3393,5294.0
2017-01-19 13:05:00,186.96,186.97,186.83,186.88,6615.0,163.383,163.3918,163.2694,163.3131,6615.0
2017-01-19 13:10:00,186.89,186.96,186.79,186.84,7383.0,163.3218,163.383,163.2345,163.2781,7383.0
2017-01-19 13:15:00,186.89,186.94,186.82,186.86,4141.0,163.3218,163.3655,163.2607,163.2956,4141.0
2017-01-19 13:20:00,186.84,186.98,186.79,186.79,7496.0,163.2781,163.4005,163.2345,163.2345,7496.0
2017-01-19 13:25:00,186.87,186.93,186.81,186.88,7901.0,163.3044,163.3568,163.2519,163.3131,7901.0
2017-01-19 13:30:00,186.86,186.86,186.76,186.78,10425.0,163.2956,163.2956,163.2082,163.2257,10425.0
2017-01-19 13:35:00,186.8,186.95,186.8,186.85,3405.0,163.2432,163.3743,163.2432,163.2869,3405.0
2017-01-19 13:40:00,186.87,186.91,186.83,186.85,4175.0,163.3044,163.3393,163.2694,163.2869,4175.0
2017-01-19 13:45:00,186.85,187.0,186.85,186.93,5402.0,163.2869,163.418,163.2869,163.3568,5402.0
2017-01-19 13:50:00,186.98,186.98,186.76,186.83,4600.0,163.4005,163.4005,163.2082,163.2694,4600.0
2017-01-19 13:55:00,186.8,186.83,186.71,186.71,10085.0,163.2432,163.2694,163.1645,163.1645,10085.0
2017-01-19 14:00:00,186.68,186.74,186.68,186.7,5235.0,163.1383,163.1908,163.1383,163.1558,5235.0
2017-01-19 14:05:00,186.7,186.7,185.97,185.97,8486.0,163.1558,163.1558,162.5179,162.5179,8486.0
2017-01-19 14:10:00,185.98,186.14,185.96,185.99,13912.0,162.5266,162.6664,162.5091,162.5353,13912.0
2017-01-19 14:15:00,186.04,186.05,185.75,185.75,21120.0,162.579,162.5878,162.3256,162.3256,21120.0
2017-01-19 14:20:00,185.75,186.26,185.68,186.26,9777.0,162.3256,162.7713,162.2644,162.7713,9777.0
2017-01-19 14:25:00,186.28,186.4,186.16,186.4,11728.0,162.7888,162.8936,162.6839,162.8936,11728.0
2017-01-19 14:30:00,186.38,186.4,186.15,186.18,9621.0,162.8762,162.8936,162.6752,162.7014,9621.0
2017-01-19 14:35:00,186.21,186.21,186.0,186.0,23732.0,162.7276,162.7276,162.5441,162.5441,23732.0
2017-01-19 14:40:00,186.0,186.16,185.9,186.1,8341.0,162.5441,162.6839,162.4567,162.6315,8341.0
2017-01-19 14:45:00,186.14,186.25,186.09,186.15,7781.0,162.6664,162.7625,162.6227,162.6752,7781.0
2017-01-19 14:50:00,186.11,186.33,186.11,186.24,7817.0,162.6402,162.8325,162.6402,162.7538,7817.0
2017-01-19 14:55:00,186.22,186.24,186.1,186.1,5726.0,162.7363,162.7538,162.6315,162.6315,5726.0
2017-01-19 15:00:00,186.14,186.14,185.88,186.0,7932.0,162.6664,162.6664,162.4392,162.5441,7932.0
2017-01-19 15:05:00,186.09,186.21,186.04,186.11,5790.0,162.6227,162.7276,162.579,162.6402,5790.0
2017-01-19 15:10:00,186.1,186.23,186.1,186.23,4845.0,162.6315,162.7451,162.6315,162.7451,4845.0
2017-01-19 15:15:00,186.24,186.33,186.18,186.22,7600.0,162.7538,162.8325,162.7014,162.7363,7600.0
2017-01-19 15:20:00,186.2,186.39,186.19,186.39,10921.0,162.7189,162.8849,162.7101,162.8849,10921.0
2017-01-19 15:25:00,186.37,186.47,186.3,186.38,33278.0,162.8674,162.9548,162.8062,162.8762,33278.0
2017-01-19 15:30:00,186.33,186.38,186.31,186.32,26634.0,162.8325,162.8762,162.815,162.8237,26634.0
2017-01-19 15:35:00,186.33,186.33,186.17,186.26,15643.0,162.8325,162.8325,162.6926,162.7713,15643.0
2017-01-19 15:40:00,186.27,186.3,186.13,186.13,19824.0,162.78,162.8062,162.6577,162.6577,19824.0
2017-01-19 15:45:00,186.13,186.37,186.05,186.26,20622.0,162.6577,162.8674,162.5878,162.7713,20622.0
2017-01-19 15:50:00,186.26,186.46,186.26,186.42,24960.0,162.7713,162.9461,162.7713,162.9111,24960.0
2017-01-19 15:55:00,186.42,186.43,186.12,186.17,75069.0,162.9111,162.9199,162.6489,162.6926,75069.0
2017-01-20 09:30:00,186.02,186.37,185.47,185.84,175068.0,162.5616,162.8674,162.0809,162.4043,175068.0
2017-01-20 09:35:00,185.84,186.9,185.78,186.75,35949.0,162.4043,163.3306,162.3518,163.1995,35949.0
2017-01-20 09:40:00,186.84,187.0,186.54,186.54,16060.0,163.2781,163.418,163.016,163.016,16060.0
2017-01-20 09:45:00,186.52,186.74,186.02,186.05,44018.0,162.9985,163.1908,162.5616,162.5878,44018.0
2017-01-20 09:50:00,186.08,186.44,186.06,186.17,23564.0,162.614,162.9286,162.5965,162.6926,23564.0
2017-01-20 09:55:00,186.17,186.25,185.92,186.02,20123.0,162.6926,162.7625,162.4742,162.5616,20123.0
2017-01-20 10:00:00,186.01,186.09,185.61,185.68,50596.0,162.5528,162.6227,162.2033,162.2644,50596.0
2017-01-20 10:05:00,185.67,185.92,185.16,185.16,30441.0,162.2557,162.4742,161.81,161.81,30441.0
2017-01-20 10:10:00,185.29,185.68,185.29,185.58,21544.0,161.9236,162.2644,161.9236,162.177,21544.0
2017-01-20 10:15:00,185.71,185.92,185.47,185.52,27858.0,162.2906,162.4742,162.0809,162.1246,27858.0
2017-01-20 10:20:00,185.6,185.91,185.46,185.6,29558.0,162.1945,162.4654,162.0722,162.1945,29558.0
2017-01-20 10:25:00,185.53,185.54,184.89,185.18,37769.0,162.1333,162.1421,161.5741,161.8275,37769.0
2017-01-20 10:30:00,185.24,185.4,185.14,185.4,15979.0,161.8799,162.0197,161.7925,162.0197,15979.0
2017-01-20 10:35:00,185.4,185.64,185.28,185.29,11641.0,162.0197,162.2295,161.9149,161.9236,11641.0
2017-01-20 10:40:00,185.26,185.65,185.2,185.43,11525.0,161.8974,162.2382,161.845,162.046,11525.0
2017-01-20 10:45:00,185.57,185.57,185.32,185.36,9937.0,162.1683,162.1683,161.9498,161.9848,9937.0
2017-01-20 10:50:00,185.37,185.43,185.18,185.4,14035.0,161.9935,162.046,161.8275,162.0197,14035.0
2017-01-20 10:55:00,185.41,185.43,185.28,185.32,16391.0,162.0285,162.046,161.9149,161.9498,16391.0
2017-01-20 11:00:00,185.41,185.41,185.03,185.04,11815.0,162.0285,162.0285,161.6964,161.7051,11815.0
2017-01-20 11:05:00,185.11,185.21,184.84,184.87,17563.0,161.7663,161.8537,161.5304,161.5566,17563.0
2017-01-20 11:10:00,184.93,184.98,184.59,184.94,42020.0,161.609,161.6527,161.3119,161.6177,42020.0
2017-01-20 11:15:00,184.94,184.97,184.51,184.62,20649.0,161.6177,161.644,161.242,161.3381,20649.0
2017-01-20 11:20:00,184.63,184.72,184.37,184.72,34850.0,161.3468,161.4255,161.1196,161.4255,34850.0
2017-01-20 11:25:00,184.77,185.12,184.77,184.99,17124.0,161.4692,161.7751,161.4692,161.6614,17124.0
2017-01-20 11:30:00,185.08,185.21,184.91,185.18,19677.0,161.7401,161.8537,161.5915,161.8275,19677.0
2017-01-20 11:35:00,185.17,185.28,184.99,185.26,25570.0,161.8187,161.9149,161.6614,161.8974,25570.0
2017-01-20 11:40:00,185.25,185.53,185.21,185.45,46299.0,161.8887,162.1333,161.8537,162.0634,46299.0
2017-01-20 11:45:00,185.5,185.53,185.23,185.26,10342.0,162.1071,162.1333,161.8712,161.8974,10342.0
2017-01-20 11:50:00,185.31,185.66,185.31,185.58,13429.0,161.9411,162.247,161.9411,162.177,13429.0
2017-01-20 11:55:00,185.61,185.81,185.58,185.81,21669.0,162.2033,162.378,162.177,162.378,21669.0
2017-01-20 12:00:00,185.77,185.96,185.64,185.64,10284.0,162.3431,162.5091,162.2295,162.2295,10284.0
2017-01-20 12:05:00,185.64,185.68,185.07,185.68,13130.0,162.2295,162.2644,161.7314,162.2644,13130.0
2017-01-20 12:10:00,185.65,185.66,185.13,185.14,5600.0,162.2382,162.247,161.7838,161.7925,5600.0
2017-01-20 12:15:00,185.12,185.75,185.09,185.7,11180.0,161.7751,162.3256,161.7488,162.2819,11180.0
2017-01-20 12:20:00,185.61,185.69,185.3,185.3,5889.0,162.2033,162.2732,161.9324,161.9324,5889.0
2017-01-20 12:25:00,185.23,185.46,185.1,185.2,16197.0,161.8712,162.0722,161.7576,161.845,16197.0
2017-01-20 12:30:00,185.16,185.23,184.51,184.78,32207.0,161.81,161.8712,161.242,161.4779,32207.0
2017-01-20 12:35:00,184.84,184.94,184.64,184.77,8301.0,161.5304,161.6177,161.3556,161.4692,8301.0
2017-01-20 12:40:00,184.84,184.99,184.73,184.98,6242.0,161.5304,161.6614,161.4342,161.6527,6242.0
2017-01-20 12:45:00,184.97,185.02,184.6,184.82,33557.0,161.644,161.6877,161.3206,161.5129,33557.0
2017-01-20 12:50:00,184.82,184.87,184.67,184.67,5201.0,161.5129,161.5566,161.3818,161.3818,5201.0
2017-01-20 12:55:00,184.76,184.86,184.5,184.78,15944.0,161.4604,161.5478,161.2332,161.4779,15944.0
2017-01-20 13:00:00,184.73,184.94,184.73,184.94,4891.0,161.4342,161.6177,161.4342,161.6177,4891.0
2017-01-20 13:05:00,184.95,185.0,184.5,185.0,30507.0,161.6265,161.6702,161.2332,161.6702,30507.0
2017-01-20 13:10:00,185.05,185.11,184.98,185.06,2450.0,161.7139,161.7663,161.6527,161.7226,2450.0
2017-01-20 13:15:00,185.06,185.47,185.06,185.47,3652.0,161.7226,162.0809,161.7226,162.0809,3652.0
2017-01-20 13:20:00,185.5,185.59,185.39,185.49,13058.0,162.1071,162.1858,162.011,162.0984,13058.0
2017-01-20 13:25:00,185.43,185.6,185.27,185.56,5436.0,162.046,162.1945,161.9061,162.1596,5436.0
2017-01-20 13:30:00,185.54,185.68,185.46,185.68,8031.0,162.1421,162.2644,162.0722,162.2644,8031.0
2017-01-20 13:35:00,185.64,185.64,185.35,185.36,10547.0,162.2295,162.2295,161.976,161.9848,10547.0
2017-01-20 13:40:00,185.34,185.57,185.34,185.57,3808.0,161.9673,162.1683,161.9673,162.1683,3808.0
2017-01-20 13:45:00,185.64,185.67,185.32,185.34,8755.0,162.2295,162.2557,161.9498,161.9673,8755.0
2017-01-20 13:50:00,185.36,185.58,185.35,185.47,5316.0,161.9848,162.177,161.976,162.0809,5316.0
2017-01-20 13:55:00,185.51,185.79,185.5,185.71,4037.0,162.1159,162.3606,162.1071,162.2906,4037.0
2017-01-20 14:00:00,185.73,185.79,185.52,185.62,6500.0,162.3081,162.3606,162.1246,162.212,6500.0
2017-01-20 14:05:00,185.56,185.65,185.51,185.63,11873.0,162.1596,162.2382,162.1159,162.2207,11873.0
2017-01-20 14:10:00,185.64,185.67,185.49,185.55,8584.0,162.2295,162.2557,162.0984,162.1508,8584.0
2017-01-20 14:15:00,185.56,185.61,185.51,185.55,4663.0,162.1596,162.2033,162.1159,162.1508,4663.0
2017-01-20 14:20:00,185.51,185.53,185.15,185.15,6543.0,162.1159,162.1333,161.8013,161.8013,6543.0
2017-01-20 14:25:00,185.19,185.39,185.16,185.35,6522.0,161.8362,162.011,161.81,161.976,6522.0
2017-01-20 14:30:00,185.32,185.57,185.25,185.48,28486.0,161.9498,162.1683,161.8887,162.0897,28486.0
2017-01-20 14:35:00,185.53,185.53,185.19,185.46,5664.0,162.1333,162.1333,161.8362,162.0722,5664.0
2017-01-20 14:40:00,185.48,185.62,185.26,185.54,6327.0,162.0897,162.212,161.8974,162.1421,6327.0
2017-01-20 14:45:00,185.54,185.58,185.34,185.44,10013.0,162.1421,162.177,161.9673,162.0547,10013.0
2017-01-20 14:50:00,185.44,185.54,185.37,185.49,8178.0,162.0547,162.1421,161.9935,162.0984,8178.0
2017-01-20 14:55:00,185.49,185.6,185.43,185.6,16907.0,162.0984,162.1945,162.046,162.1945,16907.0
2017-01-20 15:00:00,185.53,185.61,185.43,185.5,16298.0,162.1333,162.2033,162.046,162.1071,16298.0
2017-01-20 15:05:00,185.45,185.56,185.37,185.55,16148.0,162.0634,162.1596,161.9935,162.1508,16148.0
2017-01-20 15:10:00,185.61,185.71,185.52,185.56,8014.0,162.2033,162.2906,162.1246,162.1596,8014.0
2017-01-20 15:15:00,185.56,185.57,185.31,185.44,8392.0,162.1596,162.1683,161.9411,162.0547,8392.0
2017-01-20 15:20:00,185.45,185.49,185.22,185.28,6992.0,162.0634,162.0984,161.8624,161.9149,6992.0
2017-01-20 15:25:00,185.29,185.33,185.06,185.06,12472.0,161.9236,161.9586,161.7226,161.7226,12472.0
2017-01-20 15:30:00,185.08,185.25,185.03,185.22,16236.0,161.7401,161.8887,161.6964,161.8624,16236.0
2017-01-20 15:35:00,185.22,185.69,185.21,185.69,20788.0,161.8624,162.2732,161.8537,162.2732,20788.0
2017-01-20 15:40:00,185.69,185.69,185.57,185.65,23523.0,162.2732,162.2732,162.1683,162.2382,23523.0
2017-01-20 15:45:00,185.64,185.78,185.55,185.74,44652.0,162.2295,162.3518,162.1508,162.3169,44652.0
2017-01-20 15:50:00,185.73,185.83,185.67,185.78,43855.0,162.3081,162.3955,162.2557,162.3518,43855.0
2017-01-20 15:55:00,185.79,186.0,185.79,185.82,167948.0,162.3606,162.5441,162.3606,162.3868,167948.0
2017-01-23 09:30:00,185.81,186.46,185.54,185.76,43556.0,162.378,162.9461,162.1421,162.3343,43556.0
2017-01-23 09:35:00,185.69,186.26,185.52,186.26,40713.0,162.2732,162.7713,162.1246,162.7713,40713.0
2017-01-23 09:40:00,186.28,186.71,186.28,186.42,8087.0,162.7888,163.1645,162.7888,162.9111,8087.0
2017-01-23 09:45:00,186.52,186.67,186.28,186.29,19608.0,162.9985,163.1296,162.7888,162.7975,19608.0
2017-01-23 09:50:00,186.29,186.36,185.96,185.99,16656.0,162.7975,162.8587,162.5091,162.5353,16656.0
2017-01-23 09:55:00,186.07,186.23,186.03,186.08,10753.0,162.6052,162.7451,162.5703,162.614,10753.0
2017-01-23 10:00:00,186.09,186.22,186.0,186.05,15112.0,162.6227,162.7363,162.5441,162.5878,15112.0
2017-01-23 10:05:00,186.09,186.15,185.77,185.78,6452.0,162.6227,162.6752,162.3431,162.3518,6452.0
2017-01-23 10:10:00,185.89,185.99,185.74,185.92,8020.0,162.4479,162.5353,162.3169,162.4742,8020.0
2017-01-23 10:15:00,185.93,185.96,185.2,185.55,20458.0,162.4829,162.5091,161.845,162.1508,20458.0
2017-01-23 10:20:00,185.6,186.0,185.6,185.93,22392.0,162.1945,162.5441,162.1945,162.4829,22392.0
2017-01-23 10:25:00,185.87,185.88,185.48,185.54,4085.0,162.4305,162.4392,162.0897,162.1421,4085.0
2017-01-23 10:30:00,185.43,185.49,185.05,185.12,4878.0,162.046,162.0984,161.7139,161.7751,4878.0
2017-01-23 10:35:00,185.07,185.49,185.07,185.41,6502.0,161.7314,162.0984,161.7314,162.0285,6502.0
2017-01-23 10:40:00,185.48,185.62,185.34,185.54,21698.0,162.0897,162.212,161.9673,162.1421,21698.0
2017-01-23 10:45:00,185.51,185.54,185.36,185.4,12011.0,162.1159,162.1421,161.9848,162.0197,12011.0
2017-01-23 10:50:00,185.37,185.4,185.19,185.19,19080.0,161.9935,162.0197,161.8362,161.8362,19080.0
2017-01-23 10:55:00,185.17,185.2,185.11,185.12,3847.0,161.8187,161.845,161.7663,161.7751,3847.0
2017-01-23 11:00:00,185.13,185.43,185.13,185.4,13387.0,161.7838,162.046,161.7838,162.0197,13387.0
2017-01-23 11:05:00,185.4,185.42,185.3,185.36,5259.0,162.0197,162.0372,161.9324,161.9848,5259.0
2017-01-23 11:10:00,185.33,185.39,185.03,185.07,4800.0,161.9586,162.011,161.6964,161.7314,4800.0
2017-01-23 11:15:00,185.07,185.21,185.0,185.08,9875.0,161.7314,161.8537,161.6702,161.7401,9875.0
2017-01-23 11:20:00,185.06,185.22,184.81,184.92,12541.0,161.7226,161.8624,161.5041,161.6003,12541.0
2017-01-23 11:25:00,184.87,185.1,184.87,185.02,7585.0,161.5566,161.7576,161.5566,161.6877,7585.0
2017-01-23 11:30:00,185.04,185.22,184.9,184.95,6245.0,161.7051,161.8624,161.5828,161.6265,6245.0
2017-01-23 11:35:00,184.98,185.02,184.83,184.94,4878.0,161.6527,161.6877,161.5216,161.6177,4878.0
2017-01-23 11:40:00,184.94,184.94,184.76,184.77,3100.0,161.6177,161.6177,161.4604,161.4692,3100.0
2017-01-23 11:45:00,184.74,184.74,184.3,184.58,13772.0,161.443,161.443,161.0585,161.3031,13772.0
2017-01-23 11:50:00,184.56,184.7,184.43,184.52,3707.0,161.2857,161.408,161.1721,161.2507,3707.0
2017-01-23 11:55:00,184.45,184.64,184.4,184.55,3164.0,161.1895,161.3556,161.1458,161.2769,3164.0
2017-01-23 12:00:00,184.55,184.61,184.42,184.48,11549.0,161.2769,161.3294,161.1633,161.2158,11549.0
2017-01-23 12:05:00,184.49,184.58,184.35,184.35,12198.0,161.2245,161.3031,161.1022,161.1022,12198.0
2017-01-23 12:10:00,184.46,184.49,184.34,184.47,6028.0,161.1983,161.2245,161.0934,161.207,6028.0
2017-01-23 12:15:00,184.44,184.65,184.38,184.63,10969.0,161.1808,161.3643,161.1284,161.3468,10969.0
2017-01-23 12:20:00,184.69,184.95,184.69,184.93,6710.0,161.3993,161.6265,161.3993,161.609,6710.0
2017-01-23 12:25:00,184.89,184.96,184.82,184.93,3526.0,161.5741,161.6352,161.5129,161.609,3526.0
2017-01-23 12:30:00,184.92,184.99,184.89,184.99,4499.0,161.6003,161.6614,161.5741,161.6614,4499.0
2017-01-23 12:35:00,184.96,184.99,184.91,184.99,13269.0,161.6352,161.6614,161.5915,161.6614,13269.0
2017-01-23 12:40:00,184.93,185.0,184.92,184.95,5022.0,161.609,161.6702,161.6003,161.6265,5022.0
2017-01-23 12:45:00,185.0,185.0,184.85,184.88,4774.0,161.6702,161.6702,161.5391,161.5653,4774.0
2017-01-23 12:50:00,184.89,185.0,184.89,185.0,4535.0,161.5741,161.6702,161.5741,161.6702,4535.0
2017-01-23 12:55:00,184.99,185.0,184.87,184.9,4917.0,161.6614,161.6702,161.5566,161.5828,4917.0
2017-01-23 13:00:00,184.92,184.98,184.89,184.93,1935.0,161.6003,161.6527,161.5741,161.609,1935.0
2017-01-23 13:05:00,184.96,185.01,184.9,184.9,6744.0,161.6352,161.6789,161.5828,161.5828,6744.0
2017-01-23 13:10:00,184.92,184.93,184.84,184.85,1928.0,161.6003,161.609,161.5304,161.5391,1928.0
2017-01-23 13:15:00,184.85,184.91,184.83,184.91,1113.0,161.5391,161.5915,161.5216,161.5915,1113.0
2017-01-23 13:20:00,184.91,185.02,184.85,184.87,11952.0,161.5915,161.6877,161.5391,161.5566,11952.0
2017-01-23 13:25:00,184.84,184.84,184.72,184.84,4975.0,161.5304,161.5304,161.4255,161.5304,4975.0
2017-01-23 13:30:00,184.81,184.94,184.68,184.94,8843.0,161.5041,161.6177,161.3905,161.6177,8843.0
2017-01-23 13:35:00,184.94,185.39,184.94,185.33,7735.0,161.6177,162.011,161.6177,161.9586,7735.0
2017-01-23 13:40:00,185.4,185.41,185.28,185.39,9086.0,162.0197,162.0285,161.9149,162.011,9086.0
2017-01-23 13:45:00,185.37,185.44,185.32,185.44,7020.0,161.9935,162.0547,161.9498,162.0547,7020.0
2017-01-23 13:50:00,185.45,185.53,185.34,185.34,30917.0,162.0634,162.1333,161.9673,161.9673,30917.0
2017-01-23 13:55:00,185.31,185.36,185.24,185.35,3408.0,161.9411,161.9848,161.8799,161.976,3408.0
2017-01-23 14:00:00,185.3,185.44,185.3,185.42,4459.0,161.9324,162.0547,161.9324,162.0372,4459.0
2017-01-23 14:05:00,185.42,185.44,185.34,185.4,8879.0,162.0372,162.0547,161.9673,162.0197,8879.0
2017-01-23 14:10:00,185.42,185.43,185.3,185.3,6799.0,162.0372,162.046,161.9324,161.9324,6799.0
2017-01-23 14:15:00,185.29,185.36,185.24,185.25,8168.0,161.9236,161.9848,161.8799,161.8887,8168.0
2017-01-23 14:20:00,185.24,185.39,185.23,185.34,4261.0,161.8799,162.011,161.8712,161.9673,4261.0
2017-01-23 14:25:00,185.36,185.42,185.3,185.42,3822.0,161.9848,162.0372,161.9324,162.0372,3822.0
2017-01-23 14:30:00,185.42,185.49,185.36,185.39,6289.0,162.0372,162.0984,161.9848,162.011,6289.0
2017-01-23 14:35:00,185.37,185.44,185.35,185.41,2606.0,161.9935,162.0547,161.976,162.0285,2606.0
2017-01-23 14:40:00,185.39,185.45,185.32,185.37,6915.0,162.011,162.0634,161.9498,161.9935,6915.0
2017-01-23 14:45:00,185.33,185.52,185.33,185.4,7159.0,161.9586,162.1246,161.9586,162.0197,7159.0
2017-01-23 14:50:00,185.37,185.51,185.37,185.51,3624.0,161.9935,162.1159,161.9935,162.1159,3624.0
2017-01-23 14:55:00,185.52,185.78,185.51,185.76,14573.0,162.1246,162.3518,162.1159,162.3343,14573.0
2017-01-23 15:00:00,185.69,185.77,185.63,185.72,6654.0,162.2732,162.3431,162.2207,162.2994,6654.0
2017-01-23 15:05:00,185.74,185.76,185.5,185.52,10563.0,162.3169,162.3343,162.1071,162.1246,10563.0
2017-01-23 15:10:00,185.51,185.59,185.35,185.35,11921.0,162.1159,162.1858,161.976,161.976,11921.0
2017-01-23 15:15:00,185.3,185.52,185.3,185.5,8332.0,161.9324,162.1246,161.9324,162.1071,8332.0
2017-01-23 15:20:00,185.5,185.58,185.46,185.57,6810.0,162.1071,162.177,162.0722,162.1683,6810.0
2017-01-23 15:25:00,185.61,185.69,185.55,185.59,6749.0,162.2033,162.2732,162.1508,162.1858,6749.0
2017-01-23 15:30:00,185.58,185.61,185.49,185.52,12185.0,162.177,162.2033,162.0984,162.1246,12185.0
2017-01-23 15:35:00,185.49,185.69,185.49,185.67,14886.0,162.0984,162.2732,162.0984,162.2557,14886.0
2017-01-23 15:40:00,185.69,185.71,185.61,185.65,8920.0,162.2732,162.2906,162.2033,162.2382,8920.0
2017-01-23 15:45:00,185.61,185.72,185.59,185.72,15319.0,162.2033,162.2994,162.1858,162.2994,15319.0
2017-01-23 15:50:00,185.68,185.69,185.59,185.61,13020.0,162.2644,162.2732,162.1858,162.2033,13020.0
2017-01-23 15:55:00,185.63,185.66,185.38,185.47,46668.0,162.2207,162.247,162.0023,162.0809,46668.0
2017-01-24 09:30:00,185.51,186.39,185.51,185.74,17689.0,162.1159,162.8849,162.1159,162.3169,17689.0
2017-01-24 09:35:00,186.0,186.54,185.97,186.02,9076.0,162.5441,163.016,162.5179,162.5616,9076.0
2017-01-24 09:40:00,186.09,186.3,186.0,186.21,7480.0,162.6227,162.8062,162.5441,162.7276,7480.0
2017-01-24 09:45:00,186.15,186.44,186.14,186.25,5030.0,162.6752,162.9286,162.6664,162.7625,5030.0
2017-01-24 09:50:00,186.24,186.43,186.16,186.42,9204.0,162.7538,162.9199,162.6839,162.9111,9204.0
2017-01-24 09:55:00,186.42,186.74,186.28,186.65,17424.0,162.9111,163.1908,162.7888,163.1121,17424.0
2017-01-24 10:00:00,186.66,186.94,186.62,186.87,21320.0,163.1208,163.3655,163.0859,163.3044,21320.0
2017-01-24 10:05:00,186.92,187.3,186.88,187.0,23485.0,163.3481,163.6801,163.3131,163.418,23485.0
2017-01-24 10:10:00,187.05,187.3,186.96,187.29,8184.0,163.4617,163.6801,163.383,163.6714,8184.0
2017-01-24 10:15:00,187.29,187.42,187.27,187.32,4685.0,163.6714,163.785,163.6539,163.6976,4685.0
2017-01-24 10:20:00,187.36,187.65,187.35,187.56,7206.0,163.7326,163.986,163.7238,163.9073,7206.0
2017-01-24 10:25:00,187.62,187.62,187.49,187.5,6229.0,163.9598,163.9598,163.8462,163.8549,6229.0
2017-01-24 10:30:00,187.55,187.59,187.43,187.51,10814.0,163.8986,163.9336,163.7937,163.8637,10814.0
2017-01-24 10:35:00,187.54,187.68,187.52,187.68,6982.0,163.8899,164.0122,163.8724,164.0122,6982.0
2017-01-24 10:40:00,187.62,187.65,187.52,187.58,8835.0,163.9598,163.986,163.8724,163.9248,8835.0
2017-01-24 10:45:00,187.58,187.61,187.47,187.51,15513.0,163.9248,163.951,163.8287,163.8637,15513.0
2017-01-24 10:50:00,187.53,187.74,187.52,187.68,8283.0,163.8811,164.0646,163.8724,164.0122,8283.0
2017-01-24 10:55:00,187.68,187.99,187.68,187.97,20735.0,164.0122,164.2831,164.0122,164.2656,20735.0
2017-01-24 11:00:00,187.96,188.23,187.96,188.22,30242.0,164.2569,164.4929,164.2569,164.4841,30242.0
2017-01-24 11:05:00,188.21,188.49,188.14,188.41,25740.0,164.4754,164.7201,164.4142,164.6502,25740.0
2017-01-24 11:10:00,188.5,188.5,188.13,188.23,17368.0,164.7288,164.7288,164.4055,164.4929,17368.0
2017-01-24 11:15:00,188.23,188.38,188.23,188.3,10802.0,164.4929,164.6239,164.4929,164.554,10802.0
2017-01-24 11:20:00,188.31,188.62,188.3,188.59,14054.0,164.5628,164.8337,164.554,164.8075,14054.0
2017-01-24 11:25:00,188.59,188.72,188.56,188.68,26334.0,164.8075,164.9211,164.7812,164.8861,26334.0
2017-01-24 11:30:00,188.69,188.83,188.66,188.83,25653.0,164.8948,165.0172,164.8686,165.0172,25653.0
2017-01-24 11:35:00,188.8,189.06,188.79,189.06,47892.0,164.991,165.2182,164.9822,165.2182,47892.0
2017-01-24 11:40:00,189.04,189.4,189.0,189.31,36283.0,165.2007,165.5153,165.1658,165.4367,36283.0
2017-01-24 11:45:00,189.3,189.57,189.29,189.56,31194.0,165.4279,165.6639,165.4192,165.6551,31194.0
2017-01-24 11:50:00,189.56,189.81,189.36,189.46,32087.0,165.6551,165.8736,165.4804,165.5677,32087.0
2017-01-24 11:55:00,189.47,189.74,189.47,189.71,25599.0,165.5765,165.8124,165.5765,165.7862,25599.0
2017-01-24 12:00:00,189.73,190.0,189.7,189.97,25063.0,165.8037,166.0396,165.7775,166.0134,25063.0
2017-01-24 12:05:00,189.95,190.22,189.94,190.17,43916.0,165.996,166.2319,165.9872,166.1882,43916.0
2017-01-24 12:10:00,190.2,190.4,190.16,190.33,23264.0,166.2144,166.3892,166.1795,166.328,23264.0
2017-01-24 12:15:00,190.39,190.46,190.19,190.37,26039.0,166.3805,166.4416,166.2057,166.363,26039.0
2017-01-24 12:20:00,190.35,190.59,190.35,190.45,15046.0,166.3455,166.5552,166.3455,166.4329,15046.0
2017-01-24 12:25:00,190.45,190.76,190.45,190.67,29286.0,166.4329,166.7038,166.4329,166.6252,29286.0
2017-01-24 12:30:00,190.72,190.85,190.57,190.8,24508.0,166.6689,166.7825,166.5378,166.7388,24508.0
2017-01-24 12:35:00,190.74,190.82,190.64,190.77,14059.0,166.6863,166.7562,166.5989,166.7125,14059.0
2017-01-24 12:40:00,190.78,191.03,190.71,191.03,29085.0,166.7213,166.9398,166.6601,166.9398,29085.0
2017-01-24 12:45:00,190.99,191.15,190.98,191.08,20489.0,166.9048,167.0446,166.8961,166.9835,20489.0
2017-01-24 12:50:00,191.09,191.15,190.76,190.92,28126.0,166.9922,167.0446,166.7038,166.8436,28126.0
2017-01-24 12:55:00,190.9,191.12,190.85,191.03,18149.0,166.8262,167.0184,166.7825,166.9398,18149.0
2017-01-24 13:00:00,191.02,191.05,190.9,190.94,12253.0,166.931,166.9572,166.8262,166.8611,12253.0
2017-01-24 13:05:00,190.96,191.27,190.93,191.14,17289.0,166.8786,167.1495,166.8524,167.0359,17289.0
2017-01-24 13:10:00,191.17,191.18,190.92,190.92,12484.0,167.0621,167.0708,166.8436,166.8436,12484.0
2017-01-24 13:15:00,190.96,191.07,190.95,191.07,9835.0,166.8786,166.9747,166.8698,166.9747,9835.0
2017-01-24 13:20:00,191.09,191.22,191.07,191.16,8396.0,166.9922,167.1058,166.9747,167.0534,8396.0
2017-01-24 13:25:00,191.13,191.45,191.13,191.45,12563.0,167.0271,167.3068,167.0271,167.3068,12563.0
2017-01-24 13:30:00,191.46,191.69,191.41,191.49,15488.0,167.3155,167.5165,167.2718,167.3417,15488.0
2017-01-24 13:35:00,191.56,191.58,191.34,191.36,10767.0,167.4029,167.4204,167.2107,167.2281,10767.0
2017-01-24 13:40:00,191.37,191.63,191.36,191.62,4200.0,167.2369,167.4641,167.2281,167.4554,4200.0
2017-01-24 13:45:00,191.63,191.79,191.54,191.76,19639.0,167.4641,167.6039,167.3854,167.5777,19639.0
2017-01-24 13:50:00,191.8,191.83,191.66,191.68,11735.0,167.6127,167.6389,167.4903,167.5078,11735.0
2017-01-24 13:55:00,191.7,191.82,191.62,191.71,9882.0,167.5253,167.6301,167.4554,167.534,9882.0
2017-01-24 14:00:00,191.7,191.77,191.62,191.7,12304.0,167.5253,167.5864,167.4554,167.5253,12304.0
2017-01-24 14:05:00,191.66,191.8,191.48,191.67,16058.0,167.4903,167.6127,167.333,167.499,16058.0
2017-01-24 14:10:00,191.56,191.59,191.39,191.39,7248.0,167.4029,167.4291,167.2544,167.2544,7248.0
2017-01-24 14:15:00,191.39,191.73,191.35,191.63,25767.0,167.2544,167.5515,167.2194,167.4641,25767.0
2017-01-24 14:20:00,191.59,191.78,191.59,191.69,8362.0,167.4291,167.5952,167.4291,167.5165,8362.0
2017-01-24 14:25:00,191.66,191.79,191.62,191.62,17942.0,167.4903,167.6039,167.4554,167.4554,17942.0
2017-01-24 14:30:00,191.69,191.99,191.68,191.89,15993.0,167.5165,167.7787,167.5078,167.6913,15993.0
2017-01-24 14:35:00,191.87,191.88,191.58,191.58,8166.0,167.6738,167.6826,167.4204,167.4204,8166.0
2017-01-24 14:40:00,191.58,191.84,191.58,191.76,7100.0,167.4204,167.6476,167.4204,167.5777,7100.0
2017-01-24 14:45:00,191.81,191.83,191.61,191.69,13486.0,167.6214,167.6389,167.4466,167.5165,13486.0
2017-01-24 14:50:00,191.7,191.79,191.57,191.6,8259.0,167.5253,167.6039,167.4117,167.4379,8259.0
2017-01-24 14:55:00,191.6,191.93,191.59,191.79,17879.0,167.4379,167.7263,167.4291,167.6039,17879.0
2017-01-24 15:00:00,191.77,191.99,191.63,191.66,20948.0,167.5864,167.7787,167.4641,167.4903,20948.0
2017-01-24 15:05:00,191.65,191.68,191.51,191.6,14842.0,167.4816,167.5078,167.3592,167.4379,14842.0
2017-01-24 15:10:00,191.61,191.74,191.55,191.67,8394.0,167.4466,167.5602,167.3942,167.499,8394.0
2017-01-24 15:15:00,191.66,191.67,191.39,191.55,27315.0,167.4903,167.499,167.2544,167.3942,27315.0
2017-01-24 15:20:00,191.57,191.64,191.52,191.59,19221.0,167.4117,167.4728,167.368,167.4291,19221.0
2017-01-24 15:25:00,191.58,191.63,191.48,191.54,23644.0,167.4204,167.4641,167.333,167.3854,23644.0
2017-01-24 15:30:00,191.55,191.66,191.37,191.37,23546.0,167.3942,167.4903,167.2369,167.2369,23546.0
2017-01-24 15:35:00,191.34,191.51,191.34,191.39,26436.0,167.2107,167.3592,167.2107,167.2544,26436.0
2017-01-24 15:40:00,191.38,191.4,191.11,191.15,35474.0,167.2456,167.2631,167.0097,167.0446,35474.0
2017-01-24 15:45:00,191.15,191.48,191.13,191.46,46687.0,167.0446,167.333,167.0271,167.3155,46687.0
2017-01-24 15:50:00,191.46,191.58,191.43,191.58,65169.0,167.3155,167.4204,167.2893,167.4204,65169.0
2017-01-24 15:55:00,191.58,191.8,191.44,191.6,95117.0,167.4204,167.6127,167.2981,167.4379,95117.0
2017-01-25 09:30:00,191.6,192.36,191.54,192.0,47776.0,167.4379,168.102,167.3854,167.7874,47776.0
2017-01-25 09:35:00,192.24,192.83,192.05,192.83,26809.0,167.9972,168.5128,167.8311,168.5128,26809.0
2017-01-25 09:40:00,192.86,192.91,192.47,192.8,27770.0,168.539,168.5827,168.1982,168.4865,27770.0
2017-01-25 09:45:00,192.8,193.24,192.8,193.1,33228.0,168.4865,168.8711,168.4865,168.7487,33228.0
2017-01-25 09:50:00,193.08,193.59,193.0,193.51,40122.0,168.7312,169.1769,168.6613,169.107,40122.0
2017-01-25 09:55:00,193.5,193.8,193.48,193.78,37524.0,169.0983,169.3604,169.0808,169.343,37524.0
2017-01-25 10:00:00,193.79,194.0,193.68,194.0,27622.0,169.3517,169.5352,169.2556,169.5352,27622.0
2017-01-25 10:05:00,194.0,194.02,193.78,193.81,26684.0,169.5352,169.5527,169.343,169.3692,26684.0
2017-01-25 10:10:00,193.8,193.99,193.66,193.75,39870.0,169.3604,169.5265,169.2381,169.3167,39870.0
2017-01-25 10:15:00,193.69,193.75,193.52,193.67,16209.0,169.2643,169.3167,169.1158,169.2468,16209.0
2017-01-25 10:20:00,193.57,193.64,193.5,193.55,13466.0,169.1594,169.2206,169.0983,169.142,13466.0
2017-01-25 10:25:00,193.56,193.57,192.95,192.96,34843.0,169.1507,169.1594,168.6176,168.6264,34843.0
2017-01-25 10:30:00,192.96,193.01,192.35,192.47,20166.0,168.6264,168.6701,168.0933,168.1982,20166.0
2017-01-25 10:35:00,192.46,192.67,192.33,192.33,21361.0,168.1894,168.3729,168.0758,168.0758,21361.0
2017-01-25 10:40:00,192.34,192.76,192.32,192.6,22306.0,168.0846,168.4516,168.0671,168.3118,22306.0
2017-01-25 10:45:00,192.59,192.65,192.29,192.4,31782.0,168.303,168.3555,168.0409,168.137,31782.0
2017-01-25 10:50:00,192.38,192.47,192.14,192.37,18910.0,168.1195,168.1982,167.9098,168.1108,18910.0
2017-01-25 10:55:00,192.37,192.55,192.23,192.53,10457.0,168.1108,168.2681,167.9884,168.2506,10457.0
2017-01-25 11:00:00,192.51,192.52,192.25,192.4,10585.0,168.2331,168.2419,168.0059,168.137,10585.0
2017-01-25 11:05:00,192.49,192.56,192.26,192.31,11384.0,168.2156,168.2768,168.0146,168.0583,11384.0
2017-01-25 11:10:00,192.28,192.32,191.78,191.91,23172.0,168.0321,168.0671,167.5952,167.7088,23172.0
2017-01-25 11:15:00,191.93,192.13,191.84,192.01,10025.0,167.7263,167.901,167.6476,167.7962,10025.0
2017-01-25 11:20:00,192.05,192.05,191.73,191.73,13232.0,167.8311,167.8311,167.5515,167.5515,13232.0
2017-01-25 11:25:00,191.65,191.77,191.11,191.22,65623.0,167.4816,167.5864,167.0097,167.1058,65623.0
2017-01-25 11:30:00,191.32,191.33,190.83,191.07,31326.0,167.1932,167.2019,166.765,166.9747,31326.0
2017-01-25 11:35:00,191.06,191.15,190.65,190.79,19479.0,166.966,167.0446,166.6077,166.73,19479.0
2017-01-25 11:40:00,190.77,190.97,190.73,190.73,15265.0,166.7125,166.8873,166.6776,166.6776,15265.0
2017-01-25 11:45:00,190.79,191.0,190.69,190.74,10924.0,166.73,166.9135,166.6426,166.6863,10924.0
2017-01-25 11:50:00,190.8,190.8,190.61,190.72,5795.0,166.7388,166.7388,166.5727,166.6689,5795.0
2017-01-25 11:55:00,190.69,190.93,190.69,190.84,7496.0,166.6426,166.8524,166.6426,166.7737,7496.0
2017-01-25 12:00:00,190.92,190.95,190.67,190.95,9369.0,166.8436,166.8698,166.6252,166.8698,9369.0
2017-01-25 12:05:00,190.93,190.94,190.78,190.8,22449.0,166.8524,166.8611,166.7213,166.7388,22449.0
2017-01-25 12:10:00,190.81,190.85,190.71,190.83,6045.0,166.7475,166.7825,166.6601,166.765,6045.0
2017-01-25 12:15:00,190.83,190.9,190.75,190.89,8913.0,166.765,166.8262,166.6951,166.8174,8913.0
2017-01-25 12:20:00,190.9,190.91,190.8,190.86,11342.0,166.8262,166.8349,166.7388,166.7912,11342.0
2017-01-25 12:25:00,190.88,191.21,190.88,191.2,8524.0,166.8087,167.0971,166.8087,167.0883,8524.0
2017-01-25 12:30:00,191.15,191.16,191.01,191.12,9700.0,167.0446,167.0534,166.9223,167.0184,9700.0
2017-01-25 12:35:00,191.12,191.16,191.03,191.04,8785.0,167.0184,167.0534,166.9398,166.9485,8785.0
2017-01-25 12:40:00,191.06,191.24,191.06,191.23,10270.0,166.966,167.1233,166.966,167.1145,10270.0
2017-01-25 12:45:00,191.24,191.34,191.19,191.33,8609.0,167.1233,167.2107,167.0796,167.2019,8609.0
2017-01-25 12:50:00,191.28,191.38,191.19,191.22,15323.0,167.1582,167.2456,167.0796,167.1058,15323.0
2017-01-25 12:55:00,191.29,191.38,191.25,191.28,10487.0,167.167,167.2456,167.132,167.1582,10487.0
2017-01-25 13:00:00,191.3,191.36,191.26,191.32,6894.0,167.1757,167.2281,167.1408,167.1932,6894.0
2017-01-25 13:05:00,191.38,191.47,191.34,191.35,7221.0,167.2456,167.3243,167.2107,167.2194,7221.0
2017-01-25 13:10:00,191.41,191.49,191.4,191.49,7700.0,167.2718,167.3417,167.2631,167.3417,7700.0
2017-01-25 13:15:00,191.43,191.73,191.39,191.68,21861.0,167.2893,167.5515,167.2544,167.5078,21861.0
2017-01-25 13:20:00,191.64,191.73,191.53,191.55,13418.0,167.4728,167.5515,167.3767,167.3942,13418.0
2017-01-25 13:25:00,191.53,191.63,191.47,191.48,4582.0,167.3767,167.4641,167.3243,167.333,4582.0
2017-01-25 13:30:00,191.52,191.6,191.37,191.54,6485.0,167.368,167.4379,167.2369,167.3854,6485.0
2017-01-25 13:35:00,191.6,191.75,191.59,191.73,4712.0,167.4379,167.569,167.4291,167.5515,4712.0
2017-01-25 13:40:00,191.73,192.0,191.7,191.92,9772.0,167.5515,167.7874,167.5253,167.7175,9772.0
2017-01-25 13:45:00,191.95,191.98,191.8,191.83,6032.0,167.7437,167.77,167.6127,167.6389,6032.0
2017-01-25 13:50:00,191.92,192.12,191.85,192.03,13205.0,167.7175,167.8923,167.6563,167.8137,13205.0
2017-01-25 13:55:00,192.09,192.11,192.0,192.11,8135.0,167.8661,167.8836,167.7874,167.8836,8135.0
2017-01-25 14:00:00,192.06,192.13,191.94,192.07,14802.0,167.8399,167.901,167.735,167.8486,14802.0
2017-01-25 14:05:00,192.07,192.49,192.0,192.45,13815.0,167.8486,168.2156,167.7874,168.1807,13815.0
2017-01-25 14:10:00,192.47,192.48,192.29,192.42,19045.0,168.1982,168.2069,168.0409,168.1545,19045.0
2017-01-25 14:15:00,192.43,192.5,192.39,192.48,7296.0,168.1632,168.2244,168.1283,168.2069,7296.0
2017-01-25 14:20:00,192.48,192.51,192.39,192.49,20913.0,168.2069,168.2331,168.1283,168.2156,20913.0
2017-01-25 14:25:00,192.49,192.86,192.44,192.71,29460.0,168.2156,168.539,168.1719,168.4079,29460.0
2017-01-25 14:30:00,192.69,192.74,192.54,192.74,15290.0,168.3904,168.4341,168.2593,168.4341,15290.0
2017-01-25 14:35:00,192.75,193.0,192.73,192.84,12516.0,168.4429,168.6613,168.4254,168.5215,12516.0
2017-01-25 14:40:00,192.86,192.88,192.73,192.84,9158.0,168.539,168.5565,168.4254,168.5215,9158.0
2017-01-25 14:45:00,192.84,192.89,192.75,192.88,11330.0,168.5215,168.5652,168.4429,168.5565,11330.0
2017-01-25 14:50:00,192.81,192.91,192.78,192.84,9625.0,168.4953,168.5827,168.4691,168.5215,9625.0
2017-01-25 14:55:00,192.83,192.9,192.59,192.65,13136.0,168.5128,168.5739,168.303,168.3555,13136.0
2017-01-25 15:00:00,192.65,192.79,192.64,192.69,9746.0,168.3555,168.4778,168.3467,168.3904,9746.0
2017-01-25 15:05:00,192.69,192.72,192.56,192.58,10320.0,168.3904,168.4166,168.2768,168.2943,10320.0
2017-01-25 15:10:00,192.56,192.63,192.49,192.53,12174.0,168.2768,168.338,168.2156,168.2506,12174.0
2017-01-25 15:15:00,192.5,192.61,192.41,192.41,8186.0,168.2244,168.3205,168.1457,168.1457,8186.0
2017-01-25 15:20:00,192.45,192.58,192.39,192.58,10571.0,168.1807,168.2943,168.1283,168.2943,10571.0
2017-01-25 15:25:00,192.6,192.76,192.51,192.76,12132.0,168.3118,168.4516,168.2331,168.4516,12132.0
2017-01-25 15:30:00,192.75,192.8,192.59,192.66,19935.0,168.4429,168.4865,168.303,168.3642,19935.0
2017-01-25 15:35:00,192.68,192.74,192.57,192.69,15053.0,168.3817,168.4341,168.2856,168.3904,15053.0
2017-01-25 15:40:00,192.7,192.87,192.67,192.78,15500.0,168.3992,168.5477,168.3729,168.4691,15500.0
2017-01-25 15:45:00,192.78,192.99,192.78,192.91,31874.0,168.4691,168.6526,168.4691,168.5827,31874.0
2017-01-25 15:50:00,192.94,193.15,192.85,193.05,38157.0,168.6089,168.7924,168.5302,168.705,38157.0
2017-01-25 15:55:00,193.07,193.25,192.85,192.95,98346.0,168.7225,168.8798,168.5302,168.6176,98346.0
2017-01-26 09:30:00,192.31,192.93,192.25,192.43,22749.0,168.0583,168.6002,168.0059,168.1632,22749.0
2017-01-26 09:35:00,192.45,192.94,192.42,192.42,5520.0,168.1807,168.6089,168.1545,168.1545,5520.0
2017-01-26 09:40:00,192.54,192.56,191.97,192.17,5330.0,168.2593,168.2768,167.7612,167.936,5330.0
2017-01-26 09:45:00,192.17,192.31,192.14,192.27,13818.0,167.936,168.0583,167.9098,168.0234,13818.0
2017-01-26 09:50:00,192.23,192.4,191.92,191.93,11496.0,167.9884,168.137,167.7175,167.7263,11496.0
2017-01-26 09:55:00,191.91,192.24,191.88,192.08,8777.0,167.7088,167.9972,167.6826,167.8573,8777.0
2017-01-26 10:00:00,192.18,192.58,192.02,192.57,6731.0,167.9447,168.2943,167.8049,168.2856,6731.0
2017-01-26 10:05:00,192.45,192.56,192.26,192.47,2929.0,168.1807,168.2768,168.0146,168.1982,2929.0
2017-01-26 10:10:00,192.47,192.6,192.26,192.52,7378.0,168.1982,168.3118,168.0146,168.2419,7378.0
2017-01-26 10:15:00,192.52,192.7,192.42,192.7,5300.0,168.2419,168.3992,168.1545,168.3992,5300.0
2017-01-26 10:20:00,192.63,192.71,192.31,192.33,9070.0,168.338,168.4079,168.0583,168.0758,9070.0
2017-01-26 10:25:00,192.31,192.38,192.2,192.31,5344.0,168.0583,168.1195,167.9622,168.0583,5344.0
2017-01-26 10:30:00,192.29,192.37,192.21,192.27,5047.0,168.0409,168.1108,167.971,168.0234,5047.0
2017-01-26 10:35:00,192.21,192.55,192.15,192.51,4467.0,167.971,168.2681,167.9185,168.2331,4467.0
2017-01-26 10:40:00,192.51,192.51,191.92,191.95,13240.0,168.2331,168.2331,167.7175,167.7437,13240.0
2017-01-26 10:45:00,191.95,192.22,191.88,191.88,9884.0,167.7437,167.9797,167.6826,167.6826,9884.0
2017-01-26 10:50:00,191.89,191.95,191.75,191.94,9508.0,167.6913,167.7437,167.569,167.735,9508.0
2017-01-26 10:55:00,191.82,192.08,191.78,192.08,6143.0,167.6301,167.8573,167.5952,167.8573,6143.0
2017-01-26 11:00:00,192.02,192.32,192.01,192.28,4430.0,167.8049,168.0671,167.7962,168.0321,4430.0
2017-01-26 11:05:00,192.26,192.37,192.16,192.27,5140.0,168.0146,168.1108,167.9273,168.0234,5140.0
2017-01-26 11:10:00,192.24,192.42,192.19,192.28,7803.0,167.9972,168.1545,167.9535,168.0321,7803.0
2017-01-26 11:15:00,192.27,192.41,192.0,192.01,11749.0,168.0234,168.1457,167.7874,167.7962,11749.0
2017-01-26 11:20:00,192.18,192.18,191.63,191.76,13147.0,167.9447,167.9447,167.4641,167.5777,13147.0
2017-01-26 11:25:00,191.67,192.15,191.63,191.88,11948.0,167.499,167.9185,167.4641,167.6826,11948.0
2017-01-26 11:30:00,191.86,191.87,191.5,191.69,4896.0,167.6651,167.6738,167.3505,167.5165,4896.0
2017-01-26 11:35:00,191.69,191.73,191.47,191.62,6648.0,167.5165,167.5515,167.3243,167.4554,6648.0
2017-01-26 11:40:00,191.62,191.76,191.49,191.66,15545.0,167.4554,167.5777,167.3417,167.4903,15545.0
2017-01-26 11:45:00,191.67,191.74,191.47,191.47,10666.0,167.499,167.5602,167.3243,167.3243,10666.0
2017-01-26 11:50:00,191.43,191.5,191.24,191.28,8698.0,167.2893,167.3505,167.1233,167.1582,8698.0
2017-01-26 11:55:00,191.24,191.36,191.14,191.2,7837.0,167.1233,167.2281,167.0359,167.0883,7837.0
2017-01-26 12:00:00,191.19,191.32,191.14,191.23,5343.0,167.0796,167.1932,167.0359,167.1145,5343.0
2017-01-26 12:05:00,191.31,191.5,191.19,191.49,7633.0,167.1844,167.3505,167.0796,167.3417,7633.0
2017-01-26 12:10:00,191.5,191.5,191.2,191.47,4804.0,167.3505,167.3505,167.0883,167.3243,4804.0
2017-01-26 12:15:00,191.44,191.58,191.41,191.41,6258.0,167.2981,167.4204,167.2718,167.2718,6258.0
2017-01-26 12:20:00,191.44,191.71,191.41,191.71,4547.0,167.2981,167.534,167.2718,167.534,4547.0
2017-01-26 12:25:00,191.6,191.69,191.47,191.5,4911.0,167.4379,167.5165,167.3243,167.3505,4911.0
2017-01-26 12:30:00,191.48,191.64,191.47,191.55,3647.0,167.333,167.4728,167.3243,167.3942,3647.0
2017-01-26 12:35:00,191.54,191.59,191.42,191.55,6475.0,167.3854,167.4291,167.2806,167.3942,6475.0
2017-01-26 12:40:00,191.52,191.78,191.44,191.75,36291.0,167.368,167.5952,167.2981,167.569,36291.0
2017-01-26 12:45:00,191.8,191.8,191.59,191.77,7508.0,167.6127,167.6127,167.4291,167.5864,7508.0
2017-01-26 12:50:00,191.76,191.92,191.68,191.92,5939.0,167.5777,167.7175,167.5078,167.7175,5939.0
2017-01-26 12:55:00,191.95,191.96,191.67,191.75,6163.0,167.7437,167.7525,167.499,167.569,6163.0
2017-01-26 13:00:00,191.73,191.77,191.58,191.7,2700.0,167.5515,167.5864,167.4204,167.5253,2700.0
2017-01-26 13:05:00,191.69,191.74,191.63,191.64,2225.0,167.5165,167.5602,167.4641,167.4728,2225.0
2017-01-26 13:10:00,191.63,191.63,191.45,191.45,8884.0,167.4641,167.4641,167.3068,167.3068,8884.0
2017-01-26 13:15:00,191.55,191.56,191.27,191.27,6587.0,167.3942,167.4029,167.1495,167.1495,6587.0
2017-01-26 13:20:00,191.26,191.44,191.26,191.4,3047.0,167.1408,167.2981,167.1408,167.2631,3047.0
2017-01-26 13:25:00,191.47,191.5,191.32,191.4,2907.0,167.3243,167.3505,167.1932,167.2631,2907.0
2017-01-26 13:30:00,191.32,191.43,191.28,191.37,4865.0,167.1932,167.2893,167.1582,167.2369,4865.0
2017-01-26 13:35:00,191.4,191.67,191.38,191.62,7744.0,167.2631,167.499,167.2456,167.4554,7744.0
2017-01-26 13:40:00,191.61,191.88,191.57,191.84,5717.0,167.4466,167.6826,167.4117,167.6476,5717.0
2017-01-26 13:45:00,191.79,192.11,191.77,192.11,15873.0,167.6039,167.8836,167.5864,167.8836,15873.0
2017-01-26 13:50:00,192.12,192.14,191.93,192.06,6962.0,167.8923,167.9098,167.7263,167.8399,6962.0
2017-01-26 13:55:00,192.1,192.27,192.07,192.27,10937.0,167.8748,168.0234,167.8486,168.0234,10937.0
2017-01-26 14:00:00,192.26,192.37,192.11,192.11,12925.0,168.0146,168.1108,167.8836,167.8836,12925.0
2017-01-26 14:05:00,192.09,192.25,192.06,192.21,10378.0,167.8661,168.0059,167.8399,167.971,10378.0
2017-01-26 14:10:00,192.25,192.34,192.25,192.3,9957.0,168.0059,168.0846,168.0059,168.0496,9957.0
2017-01-26 14:15:00,192.28,192.54,192.25,192.47,14734.0,168.0321,168.2593,168.0059,168.1982,14734.0
2017-01-26 14:20:00,192.54,192.54,192.38,192.47,3428.0,168.2593,168.2593,168.1195,168.1982,3428.0
2017-01-26 14:25:00,192.48,192.65,192.47,192.58,6570.0,168.2069,168.3555,168.1982,168.2943,6570.0
2017-01-26 14:30:00,192.66,192.66,192.5,192.54,4533.0,168.3642,168.3642,168.2244,168.2593,4533.0
2017-01-26 14:35:00,192.56,192.59,192.49,192.49,7085.0,168.2768,168.303,168.2156,168.2156,7085.0
2017-01-26 14:40:00,192.49,192.49,192.39,192.4,11226.0,168.2156,168.2156,168.1283,168.137,11226.0
2017-01-26 14:45:00,192.39,192.47,192.37,192.43,7638.0,168.1283,168.1982,168.1108,168.1632,7638.0
2017-01-26 14:50:00,192.43,192.47,192.33,192.42,4517.0,168.1632,168.1982,168.0758,168.1545,4517.0
2017-01-26 14:55:00,192.42,192.52,192.39,192.42,7380.0,168.1545,168.2419,168.1283,168.1545,7380.0
2017-01-26 15:00:00,192.45,192.49,192.37,192.37,2702.0,168.1807,168.2156,168.1108,168.1108,2702.0
2017-01-26 15:05:00,192.4,192.4,192.21,192.23,6977.0,168.137,168.137,167.971,167.9884,6977.0
2017-01-26 15:10:00,192.23,192.27,192.19,192.22,6785.0,167.9884,168.0234,167.9535,167.9797,6785.0
2017-01-26 15:15:00,192.25,192.47,192.25,192.45,8464.0,168.0059,168.1982,168.0059,168.1807,8464.0
2017-01-26 15:20:00,192.47,192.55,192.44,192.54,7800.0,168.1982,168.2681,168.1719,168.2593,7800.0
2017-01-26 15:25:00,192.56,192.64,192.47,192.49,6200.0,168.2768,168.3467,168.1982,168.2156,6200.0
2017-01-26 15:30:00,192.48,192.5,192.4,192.5,11082.0,168.2069,168.2244,168.137,168.2244,11082.0
2017-01-26 15:35:00,192.49,192.53,192.43,192.48,19563.0,168.2156,168.2506,168.1632,168.2069,19563.0
2017-01-26 15:40:00,192.49,192.49,192.29,192.48,23991.0,168.2156,168.2156,168.0409,168.2069,23991.0
2017-01-26 15:45:00,192.48,192.63,192.47,192.54,22465.0,168.2069,168.338,168.1982,168.2593,22465.0
2017-01-26 15:50:00,192.53,192.64,192.42,192.54,32074.0,168.2506,168.3467,168.1545,168.2593,32074.0
2017-01-26 15:55:00,192.56,192.64,192.48,192.58,32950.0,168.2768,168.3467,168.2069,168.2943,32950.0
2017-01-27 09:30:00,192.77,192.95,191.8,192.08,19552.0,168.4603,168.6176,167.6127,167.8573,19552.0
2017-01-27 09:35:00,192.09,192.75,191.88,192.53,4506.0,167.8661,168.4429,167.6826,168.2506,4506.0
2017-01-27 09:40:00,192.31,192.67,192.15,192.3,13991.0,168.0583,168.3729,167.9185,168.0496,13991.0
2017-01-27 09:45:00,192.15,192.64,192.04,192.4,7250.0,167.9185,168.3467,167.8224,168.137,7250.0
2017-01-27 09:50:00,192.51,192.52,192.07,192.52,6315.0,168.2331,168.2419,167.8486,168.2419,6315.0
2017-01-27 09:55:00,192.56,192.56,191.84,191.87,13764.0,168.2768,168.2768,167.6476,167.6738,13764.0
2017-01-27 10:00:00,192.17,192.6,192.05,192.48,9859.0,167.936,168.3118,167.8311,168.2069,9859.0
2017-01-27 10:05:00,192.47,192.64,192.34,192.47,7267.0,168.1982,168.3467,168.0846,168.1982,7267.0
2017-01-27 10:10:00,192.49,192.74,192.3,192.3,17160.0,168.2156,168.4341,168.0496,168.0496,17160.0
2017-01-27 10:15:00,192.4,192.62,192.27,192.4,16934.0,168.137,168.3292,168.0234,168.137,16934.0
2017-01-27 10:20:00,192.4,192.45,192.23,192.28,10340.0,168.137,168.1807,167.9884,168.0321,10340.0
2017-01-27 10:25:00,192.28,192.32,192.16,192.3,8621.0,168.0321,168.0671,167.9273,168.0496,8621.0
2017-01-27 10:30:00,192.31,192.47,192.07,192.35,7174.0,168.0583,168.1982,167.8486,168.0933,7174.0
2017-01-27 10:35:00,192.28,192.7,192.28,192.62,8118.0,168.0321,168.3992,168.0321,168.3292,8118.0
2017-01-27 10:40:00,192.7,192.76,192.6,192.71,7610.0,168.3992,168.4516,168.3118,168.4079,7610.0
2017-01-27 10:45:00,192.75,192.83,192.58,192.58,7037.0,168.4429,168.5128,168.2943,168.2943,7037.0
2017-01-27 10:50:00,192.59,192.73,192.28,192.31,4306.0,168.303,168.4254,168.0321,168.0583,4306.0
2017-01-27 10:55:00,192.28,192.33,192.15,192.26,9779.0,168.0321,168.0758,167.9185,168.0146,9779.0
2017-01-27 11:00:00,192.22,192.43,192.21,192.41,1763.0,167.9797,168.1632,167.971,168.1457,1763.0
2017-01-27 11:05:00,192.29,192.46,192.25,192.46,8324.0,168.0409,168.1894,168.0059,168.1894,8324.0
2017-01-27 11:10:00,192.45,192.5,192.37,192.5,5255.0,168.1807,168.2244,168.1108,168.2244,5255.0
2017-01-27 11:15:00,192.41,192.72,192.41,192.62,5600.0,168.1457,168.4166,168.1457,168.3292,5600.0
2017-01-27 11:20:00,192.56,192.7,192.56,192.7,11482.0,168.2768,168.3992,168.2768,168.3992,11482.0
2017-01-27 11:25:00,192.74,192.86,192.72,192.73,5053.0,168.4341,168.539,168.4166,168.4254,5053.0
2017-01-27 11:30:00,192.72,192.73,192.5,192.69,2707.0,168.4166,168.4254,168.2244,168.3904,2707.0
2017-01-27 11:35:00,192.67,192.92,192.63,192.88,8558.0,168.3729,168.5914,168.338,168.5565,8558.0
2017-01-27 11:40:00,192.88,193.0,192.83,192.83,8298.0,168.5565,168.6613,168.5128,168.5128,8298.0
2017-01-27 11:45:00,192.85,192.96,192.85,192.92,8024.0,168.5302,168.6264,168.5302,168.5914,8024.0
2017-01-27 11:50:00,192.87,192.95,192.83,192.87,9200.0,168.5477,168.6176,168.5128,168.5477,9200.0
2017-01-27 11:55:00,192.79,193.15,192.79,193.1,7397.0,168.4778,168.7924,168.4778,168.7487,7397.0
2017-01-27 12:00:00,193.08,193.31,193.06,193.31,9762.0,168.7312,168.9322,168.7138,168.9322,9762.0
2017-01-27 12:05:00,193.31,193.45,193.23,193.45,12385.0,168.9322,169.0546,168.8623,169.0546,12385.0
2017-01-27 12:10:00,193.44,193.56,193.33,193.55,10141.0,169.0458,169.1507,168.9497,169.142,10141.0
2017-01-27 12:15:00,193.56,194.14,193.55,193.96,52219.0,169.1507,169.6576,169.142,169.5003,52219.0
2017-01-27 12:20:00,193.89,194.31,193.82,194.31,28006.0,169.4391,169.8061,169.3779,169.8061,28006.0
2017-01-27 12:25:00,194.26,194.48,194.18,194.24,21329.0,169.7624,169.9547,169.6925,169.745,21329.0
2017-01-27 12:30:00,194.26,194.73,194.26,194.65,15518.0,169.7624,170.1732,169.7624,170.1032,15518.0
2017-01-27 12:35:00,194.62,194.98,194.55,194.93,26902.0,170.077,170.3916,170.0159,170.3479,26902.0
2017-01-27 12:40:00,194.97,195.0,194.78,194.95,50994.0,170.3829,170.4091,170.2169,170.3654,50994.0
2017-01-27 12:45:00,194.94,194.99,194.83,194.85,11528.0,170.3567,170.4004,170.2606,170.278,11528.0
2017-01-27 12:50:00,194.85,195.27,194.85,195.27,15981.0,170.278,170.6451,170.278,170.6451,15981.0
2017-01-27 12:55:00,195.2,195.5,195.2,195.43,28919.0,170.5839,170.8461,170.5839,170.7849,28919.0
2017-01-27 13:00:00,195.46,195.63,195.32,195.33,26145.0,170.8111,170.9597,170.6888,170.6975,26145.0
2017-01-27 13:05:00,195.33,195.66,195.21,195.49,57059.0,170.6975,170.9859,170.5926,170.8373,57059.0
2017-01-27 13:10:00,195.49,195.88,195.29,195.29,29408.0,170.8373,171.1781,170.6625,170.6625,29408.0
2017-01-27 13:15:00,195.44,195.76,195.31,195.62,25651.0,170.7936,171.0733,170.68,170.9509,25651.0
2017-01-27 13:20:00,195.58,195.66,195.45,195.56,12452.0,170.916,170.9859,170.8024,170.8985,12452.0
2017-01-27 13:25:00,195.51,195.75,195.45,195.75,17738.0,170.8548,171.0645,170.8024,171.0645,17738.0
2017-01-27 13:30:00,195.7,195.74,195.48,195.58,7000.0,171.0208,171.0558,170.8286,170.916,7000.0
2017-01-27 13:35:00,195.58,195.66,195.49,195.65,11737.0,170.916,170.9859,170.8373,170.9771,11737.0
2017-01-27 13:40:00,195.61,195.95,195.59,195.94,17270.0,170.9422,171.2393,170.9247,171.2306,17270.0
2017-01-27 13:45:00,195.9,196.33,195.9,196.27,31452.0,171.1956,171.5714,171.1956,171.519,31452.0
2017-01-27 13:50:00,196.28,196.36,196.0,196.1,24625.0,171.5277,171.5976,171.283,171.3704,24625.0
2017-01-27 13:55:00,196.11,196.42,196.03,196.1,57417.0,171.3791,171.65,171.3092,171.3704,57417.0
2017-01-27 14:00:00,196.06,196.22,195.92,195.95,139464.0,171.3354,171.4753,171.2131,171.2393,139464.0
2017-01-27 14:05:00,195.96,196.1,195.91,196.09,20510.0,171.248,171.3704,171.2044,171.3617,20510.0
2017-01-27 14:10:00,195.98,196.1,195.92,196.01,15660.0,171.2655,171.3704,171.2131,171.2917,15660.0
2017-01-27 14:15:00,196.03,196.06,195.94,196.0,17923.0,171.3092,171.3354,171.2306,171.283,17923.0
2017-01-27 14:20:00,195.98,196.11,195.95,195.95,15590.0,171.2655,171.3791,171.2393,171.2393,15590.0
2017-01-27 14:25:00,196.01,196.07,195.95,196.07,17117.0,171.2917,171.3442,171.2393,171.3442,17117.0
2017-01-27 14:30:00,196.07,196.2,196.05,196.07,18660.0,171.3442,171.4578,171.3267,171.3442,18660.0
2017-01-27 14:35:00,196.08,196.1,195.99,196.05,10816.0,171.3529,171.3704,171.2743,171.3267,10816.0
2017-01-27 14:40:00,196.05,196.09,195.76,195.84,15482.0,171.3267,171.3617,171.0733,171.1432,15482.0
2017-01-27 14:45:00,195.84,196.06,195.8,195.98,8498.0,171.1432,171.3354,171.1082,171.2655,8498.0
2017-01-27 14:50:00,195.98,196.19,195.92,196.14,23570.0,171.2655,171.449,171.2131,171.4054,23570.0
2017-01-27 14:55:00,196.15,196.2,196.05,196.09,9386.0,171.4141,171.4578,171.3267,171.3617,9386.0
2017-01-27 15:00:00,196.09,196.1,195.97,196.0,10218.0,171.3617,171.3704,171.2568,171.283,10218.0
2017-01-27 15:05:00,195.98,195.98,195.74,195.78,18358.0,171.2655,171.2655,171.0558,171.0907,18358.0
2017-01-27 15:10:00,195.73,195.78,195.62,195.64,20503.0,171.0471,171.0907,170.9509,170.9684,20503.0
2017-01-27 15:15:00,195.65,195.75,195.63,195.7,14301.0,170.9771,171.0645,170.9597,171.0208,14301.0
2017-01-27 15:20:00,195.7,195.74,195.52,195.52,14185.0,171.0208,171.0558,170.8635,170.8635,14185.0
2017-01-27 15:25:00,195.53,195.7,195.5,195.6,24386.0,170.8723,171.0208,170.8461,170.9334,24386.0
2017-01-27 15:30:00,195.6,195.78,195.55,195.55,21903.0,170.9334,171.0907,170.8898,170.8898,21903.0
2017-01-27 15:35:00,195.55,195.83,195.5,195.83,49654.0,170.8898,171.1344,170.8461,171.1344,49654.0
2017-01-27 15:40:00,195.85,195.95,195.51,195.53,30680.0,171.1519,171.2393,170.8548,170.8723,30680.0
2017-01-27 15:45:00,195.52,195.82,195.51,195.75,32772.0,170.8635,171.1257,170.8548,171.0645,32772.0
2017-01-27 15:50:00,195.75,195.79,195.66,195.78,40970.0,171.0645,171.0995,170.9859,171.0907,40970.0
2017-01-27 15:55:00,195.78,195.94,195.77,195.91,75938.0,171.0907,171.2306,171.082,171.2044,75938.0
2017-01-30 09:30:00,195.48,195.48,193.52,193.81,42185.0,170.8286,170.8286,169.1158,169.3692,42185.0
2017-01-30 09:35:00,193.96,194.57,193.96,194.27,14150.0,169.5003,170.0333,169.5003,169.7712,14150.0
2017-01-30 09:40:00,194.31,194.35,193.05,193.13,51544.0,169.8061,169.8411,168.705,168.7749,51544.0
2017-01-30 09:45:00,193.18,193.57,192.86,193.13,17732.0,168.8186,169.1594,168.539,168.7749,17732.0
2017-01-30 09:50:00,193.11,193.39,192.92,193.18,12999.0,168.7575,169.0021,168.5914,168.8186,12999.0
2017-01-30 09:55:00,193.3,193.38,193.12,193.13,12660.0,168.9235,168.9934,168.7662,168.7749,12660.0
2017-01-30 10:00:00,193.09,193.21,192.85,192.95,16717.0,168.74,168.8448,168.5302,168.6176,16717.0
2017-01-30 10:05:00,192.99,193.04,192.62,192.8,16385.0,168.6526,168.6963,168.3292,168.4865,16385.0
2017-01-30 10:10:00,192.85,192.87,192.53,192.59,22317.0,168.5302,168.5477,168.2506,168.303,22317.0
2017-01-30 10:15:00,192.59,192.74,192.35,192.64,19865.0,168.303,168.4341,168.0933,168.3467,19865.0
2017-01-30 10:20:00,192.69,192.75,192.47,192.59,15124.0,168.3904,168.4429,168.1982,168.303,15124.0
2017-01-30 10:25:00,192.67,192.83,192.51,192.68,11607.0,168.3729,168.5128,168.2331,168.3817,11607.0
2017-01-30 10:30:00,192.63,192.76,192.58,192.67,11366.0,168.338,168.4516,168.2943,168.3729,11366.0
2017-01-30 10:35:00,192.63,192.71,192.43,192.46,11535.0,168.338,168.4079,168.1632,168.1894,11535.0
2017-01-30 10:40:00,192.44,192.5,192.1,192.1,8021.0,168.1719,168.2244,167.8748,167.8748,8021.0
2017-01-30 10:45:00,192.1,192.1,191.7,191.75,16188.0,167.8748,167.8748,167.5253,167.569,16188.0
2017-01-30 10:50:00,191.79,191.92,191.43,191.43,26804.0,167.6039,167.7175,167.2893,167.2893,26804.0
2017-01-30 10:55:00,191.43,191.43,191.17,191.37,23945.0,167.2893,167.2893,167.0621,167.2369,23945.0
2017-01-30 11:00:00,191.4,191.63,191.34,191.63,11076.0,167.2631,167.4641,167.2107,167.4641,11076.0
2017-01-30 11:05:00,191.52,191.69,191.51,191.56,17226.0,167.368,167.5165,167.3592,167.4029,17226.0
2017-01-30 11:10:00,191.58,191.8,191.58,191.72,7713.0,167.4204,167.6127,167.4204,167.5427,7713.0
2017-01-30 11:15:00,191.75,191.75,191.43,191.55,13921.0,167.569,167.569,167.2893,167.3942,13921.0
2017-01-30 11:20:00,191.57,191.84,191.55,191.81,17699.0,167.4117,167.6476,167.3942,167.6214,17699.0
2017-01-30 11:25:00,191.83,191.91,191.6,191.65,13694.0,167.6389,167.7088,167.4379,167.4816,13694.0
2017-01-30 11:30:00,191.63,191.81,191.62,191.7,25232.0,167.4641,167.6214,167.4554,167.5253,25232.0
2017-01-30 11:35:00,191.69,192.18,191.68,192.18,16581.0,167.5165,167.9447,167.5078,167.9447,16581.0
2017-01-30 11:40:00,192.13,192.32,192.12,192.16,8311.0,167.901,168.0671,167.8923,167.9273,8311.0
2017-01-30 11:45:00,192.11,192.24,192.03,192.12,6592.0,167.8836,167.9972,167.8137,167.8923,6592.0
2017-01-30 11:50:00,192.09,192.29,192.09,192.14,5375.0,167.8661,168.0409,167.8661,167.9098,5375.0
2017-01-30 11:55:00,192.15,192.32,192.1,192.21,8988.0,167.9185,168.0671,167.8748,167.971,8988.0
2017-01-30 12:00:00,192.26,192.26,191.94,191.96,20092.0,168.0146,168.0146,167.735,167.7525,20092.0
2017-01-30 12:05:00,192.0,192.15,191.92,192.14,19389.0,167.7874,167.9185,167.7175,167.9098,19389.0
2017-01-30 12:10:00,192.11,192.14,191.79,191.95,18367.0,167.8836,167.9098,167.6039,167.7437,18367.0
2017-01-30 12:15:00,191.97,192.12,191.94,192.07,15296.0,167.7612,167.8923,167.735,167.8486,15296.0
2017-01-30 12:20:00,192.03,192.22,192.03,192.12,10900.0,167.8137,167.9797,167.8137,167.8923,10900.0
2017-01-30 12:25:00,192.14,192.22,192.07,192.07,5500.0,167.9098,167.9797,167.8486,167.8486,5500.0
2017-01-30 12:30:00,192.11,192.25,192.03,192.25,42500.0,167.8836,168.0059,167.8137,168.0059,42500.0
2017-01-30 12:35:00,192.23,192.23,191.83,191.97,20463.0,167.9884,167.9884,167.6389,167.7612,20463.0
2017-01-30 12:40:00,191.97,191.99,191.81,191.99,6389.0,167.7612,167.7787,167.6214,167.7787,6389.0
2017-01-30 12:45:00,191.97,192.07,191.86,191.93,17114.0,167.7612,167.8486,167.6651,167.7263,17114.0
2017-01-30 12:50:00,191.88,191.95,191.81,191.81,11967.0,167.6826,167.7437,167.6214,167.6214,11967.0
2017-01-30 12:55:00,191.83,191.83,191.48,191.57,18203.0,167.6389,167.6389,167.333,167.4117,18203.0
2017-01-30 13:00:00,191.62,191.66,191.54,191.59,8772.0,167.4554,167.4903,167.3854,167.4291,8772.0
2017-01-30 13:05:00,191.59,191.7,191.51,191.7,8871.0,167.4291,167.5253,167.3592,167.5253,8871.0
2017-01-30 13:10:00,191.69,191.74,191.57,191.64,4600.0,167.5165,167.5602,167.4117,167.4728,4600.0
2017-01-30 13:15:00,191.64,191.68,191.48,191.49,9265.0,167.4728,167.5078,167.333,167.3417,9265.0
2017-01-30 13:20:00,191.51,191.59,191.5,191.58,6304.0,167.3592,167.4291,167.3505,167.4204,6304.0
2017-01-30 13:25:00,191.58,191.64,191.52,191.61,5773.0,167.4204,167.4728,167.368,167.4466,5773.0
2017-01-30 13:30:00,191.58,191.61,191.49,191.6,6090.0,167.4204,167.4466,167.3417,167.4379,6090.0
2017-01-30 13:35:00,191.61,191.63,191.42,191.44,18963.0,167.4466,167.4641,167.2806,167.2981,18963.0
2017-01-30 13:40:00,191.45,191.71,191.43,191.71,37655.0,167.3068,167.534,167.2893,167.534,37655.0
2017-01-30 13:45:00,191.64,191.7,191.49,191.49,6524.0,167.4728,167.5253,167.3417,167.3417,6524.0
2017-01-30 13:50:00,191.51,191.53,191.25,191.33,13361.0,167.3592,167.3767,167.132,167.2019,13361.0
2017-01-30 13:55:00,191.36,191.38,191.3,191.35,11207.0,167.2281,167.2456,167.1757,167.2194,11207.0
2017-01-30 14:00:00,191.38,191.73,191.36,191.6,11351.0,167.2456,167.5515,167.2281,167.4379,11351.0
2017-01-30 14:05:00,191.57,191.69,191.55,191.67,17378.0,167.4117,167.5165,167.3942,167.499,17378.0
2017-01-30 14:10:00,191.73,191.73,191.52,191.68,11260.0,167.5515,167.5515,167.368,167.5078,11260.0
2017-01-30 14:15:00,191.66,191.9,191.6,191.67,15381.0,167.4903,167.7,167.4379,167.499,15381.0
2017-01-30 14:20:00,191.69,191.91,191.69,191.88,12786.0,167.5165,167.7088,167.5165,167.6826,12786.0
2017-01-30 14:25:00,191.87,192.35,191.85,192.25,10047.0,167.6738,168.0933,167.6563,168.0059,10047.0
2017-01-30 14:30:00,192.25,192.34,192.2,192.3,14122.0,168.0059,168.0846,167.9622,168.0496,14122.0
2017-01-30 14:35:00,192.31,192.43,192.25,192.42,14963.0,168.0583,168.1632,168.0059,168.1545,14963.0
2017-01-30 14:40:00,192.46,192.59,192.44,192.57,13770.0,168.1894,168.303,168.1719,168.2856,13770.0
2017-01-30 14:45:00,192.58,192.6,192.51,192.56,12688.0,168.2943,168.3118,168.2331,168.2768,12688.0
2017-01-30 14:50:00,192.55,192.8,192.51,192.8,20319.0,168.2681,168.4865,168.2331,168.4865,20319.0
2017-01-30 14:55:00,192.88,193.1,192.85,192.98,18844.0,168.5565,168.7487,168.5302,168.6438,18844.0
2017-01-30 15:00:00,192.93,192.97,192.69,192.69,9618.0,168.6002,168.6351,168.3904,168.3904,9618.0
2017-01-30 15:05:00,192.7,192.75,192.51,192.7,10158.0,168.3992,168.4429,168.2331,168.3992,10158.0
2017-01-30 15:10:00,192.72,192.81,192.64,192.74,9361.0,168.4166,168.4953,168.3467,168.4341,9361.0
2017-01-30 15:15:00,192.74,192.75,192.5,192.58,11922.0,168.4341,168.4429,168.2244,168.2943,11922.0
2017-01-30 15:20:00,192.58,192.68,192.56,192.68,16319.0,168.2943,168.3817,168.2768,168.3817,16319.0
2017-01-30 15:25:00,192.64,193.02,192.64,193.02,23104.0,168.3467,168.6788,168.3467,168.6788,23104.0
2017-01-30 15:30:00,193.02,193.3,192.98,193.26,59415.0,168.6788,168.9235,168.6438,168.8885,59415.0
2017-01-30 15:35:00,193.21,193.26,192.76,192.78,23397.0,168.8448,168.8885,168.4516,168.4691,23397.0
2017-01-30 15:40:00,192.74,192.88,192.53,192.87,28737.0,168.4341,168.5565,168.2506,168.5477,28737.0
2017-01-30 15:45:00,192.84,192.93,192.7,192.88,55350.0,168.5215,168.6002,168.3992,168.5565,55350.0
2017-01-30 15:50:00,192.89,193.11,192.88,193.1,51974.0,168.5652,168.7575,168.5565,168.7487,51974.0
2017-01-30 15:55:00,193.11,193.43,193.1,193.17,206318.0,168.7575,169.0371,168.7487,168.8099,206318.0
2017-01-31 09:30:00,190.36,190.48,188.85,189.74,136664.0,166.3542,166.4591,165.0347,165.8124,136664.0
2017-01-31 09:35:00,189.56,189.78,188.55,188.67,89012.0,165.6551,165.8474,164.7725,164.8774,89012.0
2017-01-31 09:40:00,188.78,189.18,188.4,188.94,81759.0,164.9735,165.3231,164.6414,165.1133,81759.0
2017-01-31 09:45:00,188.93,188.93,187.9,188.02,89637.0,165.1046,165.1046,164.2045,164.3093,89637.0
2017-01-31 09:50:00,188.04,188.04,186.16,186.67,91746.0,164.3268,164.3268,162.6839,163.1296,91746.0
2017-01-31 09:55:00,186.63,187.8,186.61,187.78,71679.0,163.0946,164.1171,163.0772,164.0996,71679.0
2017-01-31 10:00:00,187.65,187.72,187.3,187.43,69457.0,163.986,164.0472,163.6801,163.7937,69457.0
2017-01-31 10:05:00,187.38,188.63,187.36,188.56,63768.0,163.75,164.8424,163.7326,164.7812,63768.0
2017-01-31 10:10:00,188.65,188.73,187.72,187.91,26250.0,164.8599,164.9298,164.0472,164.2132,26250.0
2017-01-31 10:15:00,187.9,188.32,187.8,187.81,19978.0,164.2045,164.5715,164.1171,164.1258,19978.0
2017-01-31 10:20:00,187.88,188.36,187.88,188.12,17852.0,164.187,164.6065,164.187,164.3967,17852.0
2017-01-31 10:25:00,188.12,188.27,187.66,187.66,31241.0,164.3967,164.5278,163.9947,163.9947,31241.0
2017-01-31 10:30:00,187.74,188.07,187.71,188.04,18373.0,164.0646,164.353,164.0384,164.3268,18373.0
2017-01-31 10:35:00,187.98,187.98,187.63,187.84,24509.0,164.2744,164.2744,163.9685,164.152,24509.0
2017-01-31 10:40:00,187.83,187.93,187.53,187.62,18476.0,164.1433,164.2307,163.8811,163.9598,18476.0
2017-01-31 10:45:00,187.67,188.25,187.6,187.88,35314.0,164.0035,164.5103,163.9423,164.187,35314.0
2017-01-31 10:50:00,187.82,188.25,187.79,188.07,12014.0,164.1346,164.5103,164.1083,164.353,12014.0
2017-01-31 10:55:00,188.11,188.66,187.96,188.39,58286.0,164.388,164.8686,164.2569,164.6327,58286.0
2017-01-31 11:00:00,188.43,188.62,188.3,188.53,32667.0,164.6676,164.8337,164.554,164.755,32667.0
2017-01-31 11:05:00,188.56,188.77,188.51,188.59,8614.0,164.7812,164.9648,164.7375,164.8075,8614.0
2017-01-31 11:10:00,188.56,189.07,188.56,188.97,6561.0,164.7812,165.2269,164.7812,165.1395,6561.0
2017-01-31 11:15:00,188.97,189.11,188.52,188.58,15428.0,165.1395,165.2619,164.7463,164.7987,15428.0
2017-01-31 11:20:00,188.61,188.73,188.41,188.51,12525.0,164.8249,164.9298,164.6502,164.7375,12525.0
2017-01-31 11:25:00,188.53,188.55,188.2,188.37,17115.0,164.755,164.7725,164.4666,164.6152,17115.0
2017-01-31 11:30:00,188.33,188.45,188.03,188.1,16476.0,164.5802,164.6851,164.3181,164.3793,16476.0
2017-01-31 11:35:00,188.0,188.3,188.0,188.17,23529.0,164.2919,164.554,164.2919,164.4404,23529.0
2017-01-31 11:40:00,188.18,188.19,187.61,187.86,16239.0,164.4492,164.4579,163.951,164.1695,16239.0
2017-01-31 11:45:00,187.95,188.03,187.68,187.79,13102.0,164.2482,164.3181,164.0122,164.1083,13102.0
2017-01-31 11:50:00,187.79,187.88,187.56,187.79,13885.0,164.1083,164.187,163.9073,164.1083,13885.0
2017-01-31 11:55:00,187.82,188.12,187.69,188.09,18476.0,164.1346,164.3967,164.021,164.3705,18476.0
2017-01-31 12:00:00,188.08,188.27,188.03,188.18,16095.0,164.3618,164.5278,164.3181,164.4492,16095.0
2017-01-31 12:05:00,188.17,188.29,188.06,188.2,17083.0,164.4404,164.5453,164.3443,164.4666,17083.0
2017-01-31 12:10:00,188.21,188.36,188.06,188.35,15430.0,164.4754,164.6065,164.3443,164.5977,15430.0
2017-01-31 12:15:00,188.36,188.5,188.07,188.25,51542.0,164.6065,164.7288,164.353,164.5103,51542.0
2017-01-31 12:20:00,188.31,188.58,188.28,188.39,17197.0,164.5628,164.7987,164.5366,164.6327,17197.0
2017-01-31 12:25:00,188.39,188.75,188.39,188.63,7787.0,164.6327,164.9473,164.6327,164.8424,7787.0
2017-01-31 12:30:00,188.62,188.64,188.38,188.49,8615.0,164.8337,164.8512,164.6239,164.7201,8615.0
2017-01-31 12:35:00,188.36,188.58,188.28,188.51,13486.0,164.6065,164.7987,164.5366,164.7375,13486.0
2017-01-31 12:40:00,188.45,188.49,188.25,188.45,10108.0,164.6851,164.7201,164.5103,164.6851,10108.0
2017-01-31 12:45:00,188.47,188.53,188.37,188.45,13092.0,164.7026,164.755,164.6152,164.6851,13092.0
2017-01-31 12:50:00,188.44,188.5,188.26,188.34,10374.0,164.6764,164.7288,164.5191,164.589,10374.0
2017-01-31 12:55:00,188.37,188.37,188.11,188.25,12077.0,164.6152,164.6152,164.388,164.5103,12077.0
2017-01-31 13:00:00,188.28,188.31,188.13,188.22,10298.0,164.5366,164.5628,164.4055,164.4841,10298.0
2017-01-31 13:05:00,188.18,188.24,188.12,188.23,8761.0,164.4492,164.5016,164.3967,164.4929,8761.0
2017-01-31 13:10:00,188.17,188.18,187.81,188.0,18261.0,164.4404,164.4492,164.1258,164.2919,18261.0
2017-01-31 13:15:00,188.0,188.29,187.97,188.28,16855.0,164.2919,164.5453,164.2656,164.5366,16855.0
2017-01-31 13:20:00,188.24,188.67,188.19,188.59,14667.0,164.5016,164.8774,164.4579,164.8075,14667.0
2017-01-31 13:25:00,188.62,189.27,188.58,189.17,23580.0,164.8337,165.4017,164.7987,165.3143,23580.0
2017-01-31 13:30:00,189.18,189.24,189.04,189.06,11934.0,165.3231,165.3755,165.2007,165.2182,11934.0
2017-01-31 13:35:00,189.04,189.07,188.82,188.96,8056.0,165.2007,165.2269,165.0085,165.1308,8056.0
2017-01-31 13:40:00,188.98,188.98,188.58,188.6,7600.0,165.1483,165.1483,164.7987,164.8162,7600.0
2017-01-31 13:45:00,188.55,188.74,188.5,188.52,9621.0,164.7725,164.9385,164.7288,164.7463,9621.0
2017-01-31 13:50:00,188.49,188.66,188.46,188.62,12230.0,164.7201,164.8686,164.6939,164.8337,12230.0
2017-01-31 13:55:00,188.63,188.69,188.42,188.59,10202.0,164.8424,164.8948,164.6589,164.8075,10202.0
2017-01-31 14:00:00,188.59,188.69,188.51,188.58,14708.0,164.8075,164.8948,164.7375,164.7987,14708.0
2017-01-31 14:05:00,188.49,188.74,188.46,188.64,7190.0,164.7201,164.9385,164.6939,164.8512,7190.0
2017-01-31 14:10:00,188.58,188.66,188.47,188.48,13136.0,164.7987,164.8686,164.7026,164.7113,13136.0
2017-01-31 14:15:00,188.44,188.78,188.44,188.64,7597.0,164.6764,164.9735,164.6764,164.8512,7597.0
2017-01-31 14:20:00,188.6,189.02,188.6,188.96,11285.0,164.8162,165.1832,164.8162,165.1308,11285.0
2017-01-31 14:25:00,188.92,189.18,188.88,189.09,15632.0,165.0958,165.3231,165.0609,165.2444,15632.0
2017-01-31 14:30:00,189.12,189.13,188.84,188.88,12078.0,165.2706,165.2794,165.0259,165.0609,12078.0
2017-01-31 14:35:00,188.85,189.05,188.84,188.89,9155.0,165.0347,165.2094,165.0259,165.0696,9155.0
2017-01-31 14:40:00,188.9,189.05,188.77,188.79,8285.0,165.0784,165.2094,164.9648,164.9822,8285.0
2017-01-31 14:45:00,188.74,189.05,188.72,189.02,12830.0,164.9385,165.2094,164.9211,165.1832,12830.0
2017-01-31 14:50:00,189.07,189.1,188.96,189.01,11327.0,165.2269,165.2531,165.1308,165.1745,11327.0
2017-01-31 14:55:00,189.06,189.3,189.0,189.17,12285.0,165.2182,165.4279,165.1658,165.3143,12285.0
2017-01-31 15:00:00,189.17,189.27,189.1,189.18,13775.0,165.3143,165.4017,165.2531,165.3231,13775.0
2017-01-31 15:05:00,189.17,189.3,189.06,189.3,13891.0,165.3143,165.4279,165.2182,165.4279,13891.0
2017-01-31 15:10:00,189.3,189.57,189.23,189.43,13606.0,165.4279,165.6639,165.3668,165.5415,13606.0
2017-01-31 15:15:00,189.37,189.41,189.03,189.04,13723.0,165.4891,165.5241,165.192,165.2007,13723.0
2017-01-31 15:20:00,189.04,189.45,189.04,189.32,34273.0,165.2007,165.559,165.2007,165.4454,34273.0
2017-01-31 15:25:00,189.31,189.48,189.14,189.16,16566.0,165.4367,165.5852,165.2881,165.3056,16566.0
2017-01-31 15:30:00,189.18,189.53,189.16,189.53,26360.0,165.3231,165.6289,165.3056,165.6289,26360.0
2017-01-31 15:35:00,189.48,189.58,189.14,189.27,23140.0,165.5852,165.6726,165.2881,165.4017,23140.0
2017-01-31 15:40:00,189.23,189.45,189.23,189.41,42231.0,165.3668,165.559,165.3668,165.5241,42231.0
2017-01-31 15:45:00,189.43,189.61,189.32,189.4,61686.0,165.5415,165.6988,165.4454,165.5153,61686.0
2017-01-31 15:50:00,189.38,189.4,189.09,189.2,54653.0,165.4978,165.5153,165.2444,165.3405,54653.0
2017-01-31 15:55:00,189.18,189.44,189.11,189.24,221365.0,165.3231,165.5503,165.2619,165.3755,221365.0
2017-02-01 09:30:00,189.28,189.3,188.35,188.75,61793.0,165.4104,165.4279,164.5977,164.9473,61793.0
2017-02-01 09:35:00,188.8,189.0,188.41,188.77,27853.0,164.991,165.1658,164.6502,164.9648,27853.0
2017-02-01 09:40:00,188.77,188.92,188.29,188.43,36071.0,164.9648,165.0958,164.5453,164.6676,36071.0
2017-02-01 09:45:00,188.45,188.71,188.3,188.57,11606.0,164.6851,164.9123,164.554,164.79,11606.0
2017-02-01 09:50:00,188.62,188.82,188.34,188.41,12989.0,164.8337,165.0085,164.589,164.6502,12989.0
2017-02-01 09:55:00,188.41,188.48,187.97,187.97,15373.0,164.6502,164.7113,164.2656,164.2656,15373.0
2017-02-01 10:00:00,188.06,188.84,188.05,188.58,22951.0,164.3443,165.0259,164.3356,164.7987,22951.0
2017-02-01 10:05:00,188.59,188.59,187.85,187.89,17826.0,164.8075,164.8075,164.1608,164.1957,17826.0
2017-02-01 10:10:00,187.85,188.27,187.8,187.8,36240.0,164.1608,164.5278,164.1171,164.1171,36240.0
2017-02-01 10:15:00,187.77,188.15,187.7,187.93,17808.0,164.0909,164.4229,164.0297,164.2307,17808.0
2017-02-01 10:20:00,187.85,188.0,187.7,187.72,12908.0,164.1608,164.2919,164.0297,164.0472,12908.0
2017-02-01 10:25:00,187.72,187.85,187.69,187.85,6136.0,164.0472,164.1608,164.021,164.1608,6136.0
2017-02-01 10:30:00,187.8,187.85,187.6,187.63,5582.0,164.1171,164.1608,163.9423,163.9685,5582.0
2017-02-01 10:35:00,187.62,187.62,186.88,186.96,34081.0,163.9598,163.9598,163.3131,163.383,34081.0
2017-02-01 10:40:00,186.99,187.23,186.99,187.2,17111.0,163.4092,163.619,163.4092,163.5927,17111.0
2017-02-01 10:45:00,187.17,187.17,186.68,186.68,14445.0,163.5665,163.5665,163.1383,163.1383,14445.0
2017-02-01 10:50:00,186.75,186.94,186.58,186.69,23759.0,163.1995,163.3655,163.0509,163.1471,23759.0
2017-02-01 10:55:00,186.71,186.79,186.0,186.08,36986.0,163.1645,163.2345,162.5441,162.614,36986.0
2017-02-01 11:00:00,186.29,186.68,186.07,186.53,23099.0,162.7975,163.1383,162.6052,163.0072,23099.0
2017-02-01 11:05:00,186.61,186.92,186.46,186.55,30285.0,163.0772,163.3481,162.9461,163.0247,30285.0
2017-02-01 11:10:00,186.56,186.77,186.41,186.48,22997.0,163.0335,163.217,162.9024,162.9635,22997.0
2017-02-01 11:15:00,186.42,186.5,186.33,186.36,18226.0,162.9111,162.981,162.8325,162.8587,18226.0
2017-02-01 11:20:00,186.34,186.55,186.27,186.34,22569.0,162.8412,163.0247,162.78,162.8412,22569.0
2017-02-01 11:25:00,186.34,186.41,186.06,186.15,14642.0,162.8412,162.9024,162.5965,162.6752,14642.0
2017-02-01 11:30:00,186.13,186.2,186.04,186.16,11329.0,162.6577,162.7189,162.579,162.6839,11329.0
2017-02-01 11:35:00,186.16,186.23,185.82,185.88,18744.0,162.6839,162.7451,162.3868,162.4392,18744.0
2017-02-01 11:40:00,185.9,185.9,185.66,185.8,13692.0,162.4567,162.4567,162.247,162.3693,13692.0
2017-02-01 11:45:00,185.81,185.94,185.42,185.47,18465.0,162.378,162.4916,162.0372,162.0809,18465.0
2017-02-01 11:50:00,185.43,185.76,185.43,185.66,13700.0,162.046,162.3343,162.046,162.247,13700.0
2017-02-01 11:55:00,185.67,185.89,185.6,185.8,22405.0,162.2557,162.4479,162.1945,162.3693,22405.0
2017-02-01 12:00:00,185.91,185.94,185.31,185.7,38490.0,162.4654,162.4916,161.9411,162.2819,38490.0
2017-02-01 12:05:00,185.87,186.15,185.8,186.11,14312.0,162.4305,162.6752,162.3693,162.6402,14312.0
2017-02-01 12:10:00,186.17,186.2,185.86,186.05,9709.0,162.6926,162.7189,162.4217,162.5878,9709.0
2017-02-01 12:15:00,186.0,186.13,185.87,185.87,8365.0,162.5441,162.6577,162.4305,162.4305,8365.0
2017-02-01 12:20:00,185.89,186.3,185.85,185.96,11921.0,162.4479,162.8062,162.413,162.5091,11921.0
2017-02-01 12:25:00,185.92,185.96,185.7,185.88,7960.0,162.4742,162.5091,162.2819,162.4392,7960.0
2017-02-01 12:30:00,185.86,185.9,185.7,185.87,11336.0,162.4217,162.4567,162.2819,162.4305,11336.0
2017-02-01 12:35:00,185.9,186.14,185.84,185.93,9004.0,162.4567,162.6664,162.4043,162.4829,9004.0
2017-02-01 12:40:00,185.94,186.04,185.83,185.91,6353.0,162.4916,162.579,162.3955,162.4654,6353.0
2017-02-01 12:45:00,185.88,186.01,185.83,185.93,7582.0,162.4392,162.5528,162.3955,162.4829,7582.0
2017-02-01 12:50:00,186.03,186.03,185.73,185.78,7328.0,162.5703,162.5703,162.3081,162.3518,7328.0
2017-02-01 12:55:00,185.77,185.78,185.45,185.45,8478.0,162.3431,162.3518,162.0634,162.0634,8478.0
2017-02-01 13:00:00,185.47,185.58,185.43,185.43,14147.0,162.0809,162.177,162.046,162.046,14147.0
2017-02-01 13:05:00,185.48,185.81,185.47,185.81,22132.0,162.0897,162.378,162.0809,162.378,22132.0
2017-02-01 13:10:00,185.8,185.81,185.49,185.68,17022.0,162.3693,162.378,162.0984,162.2644,17022.0
2017-02-01 13:15:00,185.64,185.81,185.63,185.63,8398.0,162.2295,162.378,162.2207,162.2207,8398.0
2017-02-01 13:20:00,185.67,185.68,185.44,185.44,4471.0,162.2557,162.2644,162.0547,162.0547,4471.0
2017-02-01 13:25:00,185.48,185.54,185.4,185.51,4277.0,162.0897,162.1421,162.0197,162.1159,4277.0
2017-02-01 13:30:00,185.47,185.59,185.44,185.52,11257.0,162.0809,162.1858,162.0547,162.1246,11257.0
2017-02-01 13:35:00,185.57,185.79,185.55,185.6,14581.0,162.1683,162.3606,162.1508,162.1945,14581.0
2017-02-01 13:40:00,185.58,185.69,185.25,185.25,5997.0,162.177,162.2732,161.8887,161.8887,5997.0
2017-02-01 13:45:00,185.25,185.33,185.2,185.2,9060.0,161.8887,161.9586,161.845,161.845,9060.0
2017-02-01 13:50:00,185.2,185.23,185.01,185.04,19584.0,161.845,161.8712,161.6789,161.7051,19584.0
2017-02-01 13:55:00,185.06,185.13,184.95,185.07,28492.0,161.7226,161.7838,161.6265,161.7314,28492.0
2017-02-01 14:00:00,185.07,185.39,184.71,184.78,35629.0,161.7314,162.011,161.4168,161.4779,35629.0
2017-02-01 14:05:00,184.88,185.59,184.88,185.55,23997.0,161.5653,162.1858,161.5653,162.1508,23997.0
2017-02-01 14:10:00,185.46,186.16,185.46,186.16,15281.0,162.0722,162.6839,162.0722,162.6839,15281.0
2017-02-01 14:15:00,186.13,186.53,185.89,186.48,29087.0,162.6577,163.0072,162.4479,162.9635,29087.0
2017-02-01 14:20:00,186.47,186.49,186.08,186.24,16775.0,162.9548,162.9723,162.614,162.7538,16775.0
2017-02-01 14:25:00,186.25,186.53,186.24,186.43,12836.0,162.7625,163.0072,162.7538,162.9199,12836.0
2017-02-01 14:30:00,186.39,186.45,185.63,185.63,14414.0,162.8849,162.9373,162.2207,162.2207,14414.0
2017-02-01 14:35:00,185.61,185.85,185.61,185.72,25801.0,162.2033,162.413,162.2033,162.2994,25801.0
2017-02-01 14:40:00,185.74,185.74,185.47,185.51,16831.0,162.3169,162.3169,162.0809,162.1159,16831.0
2017-02-01 14:45:00,185.47,185.55,185.3,185.54,14433.0,162.0809,162.1508,161.9324,162.1421,14433.0
2017-02-01 14:50:00,185.59,185.59,185.34,185.46,13160.0,162.1858,162.1858,161.9673,162.0722,13160.0
2017-02-01 14:55:00,185.45,185.62,185.35,185.6,13902.0,162.0634,162.212,161.976,162.1945,13902.0
2017-02-01 15:00:00,185.64,185.78,185.6,185.71,16534.0,162.2295,162.3518,162.1945,162.2906,16534.0
2017-02-01 15:05:00,185.72,185.95,185.72,185.88,19556.0,162.2994,162.5004,162.2994,162.4392,19556.0
2017-02-01 15:10:00,185.87,186.02,185.85,185.89,11678.0,162.4305,162.5616,162.413,162.4479,11678.0
2017-02-01 15:15:00,185.92,186.09,185.91,185.99,21874.0,162.4742,162.6227,162.4654,162.5353,21874.0
2017-02-01 15:20:00,186.02,186.32,185.98,186.3,23735.0,162.5616,162.8237,162.5266,162.8062,23735.0
2017-02-01 15:25:00,186.33,186.65,186.3,186.61,15605.0,162.8325,163.1121,162.8062,163.0772,15605.0
2017-02-01 15:30:00,186.65,186.72,186.55,186.71,21429.0,163.1121,163.1733,163.0247,163.1645,21429.0
2017-02-01 15:35:00,186.72,186.82,186.6,186.65,49760.0,163.1733,163.2607,163.0684,163.1121,49760.0
2017-02-01 15:40:00,186.59,186.82,186.54,186.54,54421.0,163.0597,163.2607,163.016,163.016,54421.0
2017-02-01 15:45:00,186.53,186.73,186.41,186.43,42719.0,163.0072,163.182,162.9024,162.9199,42719.0
2017-02-01 15:50:00,186.45,186.57,186.33,186.34,53660.0,162.9373,163.0422,162.8325,162.8412,53660.0
2017-02-01 15:55:00,186.35,186.44,186.18,186.26,116640.0,162.8499,162.9286,162.7014,162.7713,116640.0
2017-02-02 09:30:00,186.12,186.22,184.6,185.35,30658.0,162.6489,162.7363,161.3206,161.976,30658.0
2017-02-02 09:35:00,185.57,185.62,184.94,185.48,14384.0,162.1683,162.212,161.6177,162.0897,14384.0
2017-02-02 09:40:00,185.42,185.65,185.08,185.35,20146.0,162.0372,162.2382,161.7401,161.976,20146.0
2017-02-02 09:45:00,185.42,185.93,185.25,185.82,19791.0,162.0372,162.4829,161.8887,162.3868,19791.0
2017-02-02 09:50:00,185.81,185.87,185.52,185.52,13391.0,162.378,162.4305,162.1246,162.1246,13391.0
2017-02-02 09:55:00,185.65,186.15,185.53,185.8,24311.0,162.2382,162.6752,162.1333,162.3693,24311.0
2017-02-02 10:00:00,185.73,185.76,185.44,185.51,10216.0,162.3081,162.3343,162.0547,162.1159,10216.0
2017-02-02 10:05:00,185.62,185.87,185.5,185.61,11962.0,162.212,162.4305,162.1071,162.2033,11962.0
2017-02-02 10:10:00,185.63,185.87,185.51,185.82,15274.0,162.2207,162.4305,162.1159,162.3868,15274.0
2017-02-02 10:15:00,185.83,185.9,185.76,185.8,12824.0,162.3955,162.4567,162.3343,162.3693,12824.0
2017-02-02 10:20:00,185.82,185.82,185.36,185.67,9412.0,162.3868,162.3868,161.9848,162.2557,9412.0
2017-02-02 10:25:00,185.68,185.92,185.66,185.76,6657.0,162.2644,162.4742,162.247,162.3343,6657.0
2017-02-02 10:30:00,185.63,185.76,185.24,185.24,12226.0,162.2207,162.3343,161.8799,161.8799,12226.0
2017-02-02 10:35:00,185.35,185.61,185.19,185.61,7614.0,161.976,162.2033,161.8362,162.2033,7614.0
2017-02-02 10:40:00,185.54,185.78,185.44,185.75,9030.0,162.1421,162.3518,162.0547,162.3256,9030.0
2017-02-02 10:45:00,185.77,186.22,185.76,186.21,19448.0,162.3431,162.7363,162.3343,162.7276,19448.0
2017-02-02 10:50:00,186.21,186.65,186.2,186.53,18341.0,162.7276,163.1121,162.7189,163.0072,18341.0
2017-02-02 10:55:00,186.53,186.87,186.51,186.86,11135.0,163.0072,163.3044,162.9898,163.2956,11135.0
2017-02-02 11:00:00,186.88,186.93,186.43,186.73,17957.0,163.3131,163.3568,162.9199,163.182,17957.0
2017-02-02 11:05:00,186.7,186.87,186.7,186.73,16672.0,163.1558,163.3044,163.1558,163.182,16672.0
2017-02-02 11:10:00,186.74,186.85,186.69,186.74,19036.0,163.1908,163.2869,163.1471,163.1908,19036.0
2017-02-02 11:15:00,186.74,186.74,186.54,186.64,9905.0,163.1908,163.1908,163.016,163.1034,9905.0
2017-02-02 11:20:00,186.58,186.58,186.11,186.11,10408.0,163.0509,163.0509,162.6402,162.6402,10408.0
2017-02-02 11:25:00,186.11,186.11,185.85,185.85,7022.0,162.6402,162.6402,162.413,162.413,7022.0
2017-02-02 11:30:00,185.76,186.0,185.64,185.97,10319.0,162.3343,162.5441,162.2295,162.5179,10319.0
2017-02-02 11:35:00,185.94,185.97,185.87,185.89,1705.0,162.4916,162.5179,162.4305,162.4479,1705.0
2017-02-02 11:40:00,185.9,185.93,185.77,185.77,3193.0,162.4567,162.4829,162.3431,162.3431,3193.0
2017-02-02 11:45:00,185.81,185.82,185.26,185.27,10147.0,162.378,162.3868,161.8974,161.9061,10147.0
2017-02-02 11:50:00,185.25,185.36,185.16,185.17,4457.0,161.8887,161.9848,161.81,161.8187,4457.0
2017-02-02 11:55:00,185.18,185.2,184.9,184.9,16003.0,161.8275,161.845,161.5828,161.5828,16003.0
2017-02-02 12:00:00,184.97,184.99,184.63,184.64,16629.0,161.644,161.6614,161.3468,161.3556,16629.0
2017-02-02 12:05:00,184.72,185.43,184.68,185.42,8500.0,161.4255,162.046,161.3905,162.0372,8500.0
2017-02-02 12:10:00,185.42,185.42,185.09,185.09,3876.0,162.0372,162.0372,161.7488,161.7488,3876.0
2017-02-02 12:15:00,185.21,185.33,185.12,185.3,3683.0,161.8537,161.9586,161.7751,161.9324,3683.0
2017-02-02 12:20:00,185.36,185.49,185.17,185.18,4377.0,161.9848,162.0984,161.8187,161.8275,4377.0
2017-02-02 12:25:00,185.21,185.38,185.12,185.33,6411.0,161.8537,162.0023,161.7751,161.9586,6411.0
2017-02-02 12:30:00,185.4,185.47,185.12,185.29,6011.0,162.0197,162.0809,161.7751,161.9236,6011.0
2017-02-02 12:35:00,185.36,185.37,185.17,185.24,4120.0,161.9848,161.9935,161.8187,161.8799,4120.0
2017-02-02 12:40:00,185.25,185.48,185.24,185.42,7069.0,161.8887,162.0897,161.8799,162.0372,7069.0
2017-02-02 12:45:00,185.44,185.6,185.43,185.49,5864.0,162.0547,162.1945,162.046,162.0984,5864.0
2017-02-02 12:50:00,185.47,185.52,185.18,185.22,13119.0,162.0809,162.1246,161.8275,161.8624,13119.0
2017-02-02 12:55:00,185.27,185.34,185.01,185.01,7597.0,161.9061,161.9673,161.6789,161.6789,7597.0
2017-02-02 13:00:00,185.11,185.19,185.0,185.01,6021.0,161.7663,161.8362,161.6702,161.6789,6021.0
2017-02-02 13:05:00,185.03,185.04,184.85,184.94,4070.0,161.6964,161.7051,161.5391,161.6177,4070.0
2017-02-02 13:10:00,185.01,185.31,185.01,185.3,3535.0,161.6789,161.9411,161.6789,161.9324,3535.0
2017-02-02 13:15:00,185.28,185.41,185.21,185.33,7116.0,161.9149,162.0285,161.8537,161.9586,7116.0
2017-02-02 13:20:00,185.29,185.32,185.16,185.16,2487.0,161.9236,161.9498,161.81,161.81,2487.0
2017-02-02 13:25:00,185.19,185.19,184.86,184.86,4151.0,161.8362,161.8362,161.5478,161.5478,4151.0
2017-02-02 13:30:00,184.88,184.96,184.75,184.92,5674.0,161.5653,161.6352,161.4517,161.6003,5674.0
2017-02-02 13:35:00,184.89,184.95,184.79,184.83,5249.0,161.5741,161.6265,161.4867,161.5216,5249.0
2017-02-02 13:40:00,184.9,185.23,184.81,185.23,7044.0,161.5828,161.8712,161.5041,161.8712,7044.0
2017-02-02 13:45:00,185.24,185.3,184.81,184.81,5706.0,161.8799,161.9324,161.5041,161.5041,5706.0
2017-02-02 13:50:00,184.98,185.35,184.97,185.18,2966.0,161.6527,161.976,161.644,161.8275,2966.0
2017-02-02 13:55:00,185.22,185.28,185.07,185.21,3031.0,161.8624,161.9149,161.7314,161.8537,3031.0
2017-02-02 14:00:00,185.22,185.22,184.9,184.94,10010.0,161.8624,161.8624,161.5828,161.6177,10010.0
2017-02-02 14:05:00,184.99,185.05,184.85,184.85,4639.0,161.6614,161.7139,161.5391,161.5391,4639.0
2017-02-02 14:10:00,184.85,185.02,184.79,184.93,7710.0,161.5391,161.6877,161.4867,161.609,7710.0
2017-02-02 14:15:00,184.98,184.98,184.76,184.89,7772.0,161.6527,161.6527,161.4604,161.5741,7772.0
2017-02-02 14:20:00,184.8,184.8,184.58,184.68,10731.0,161.4954,161.4954,161.3031,161.3905,10731.0
2017-02-02 14:25:00,184.7,184.76,184.46,184.47,9790.0,161.408,161.4604,161.1983,161.207,9790.0
2017-02-02 14:30:00,184.56,184.56,184.04,184.21,24353.0,161.2857,161.2857,160.8312,160.9798,24353.0
2017-02-02 14:35:00,184.2,184.31,184.03,184.25,46264.0,160.9711,161.0672,160.8225,161.0148,46264.0
2017-02-02 14:40:00,184.29,184.33,184.11,184.18,10365.0,161.0497,161.0847,160.8924,160.9536,10365.0
2017-02-02 14:45:00,184.17,184.21,183.87,184.03,17434.0,160.9449,160.9798,160.6827,160.8225,17434.0
2017-02-02 14:50:00,183.97,184.2,183.97,183.99,12360.0,160.7701,160.9711,160.7701,160.7876,12360.0
2017-02-02 14:55:00,184.0,184.22,184.0,184.08,13518.0,160.7963,160.9885,160.7963,160.8662,13518.0
2017-02-02 15:00:00,184.15,184.23,184.12,184.2,10956.0,160.9274,160.9973,160.9012,160.9711,10956.0
2017-02-02 15:05:00,184.23,184.3,184.18,184.26,17956.0,160.9973,161.0585,160.9536,161.0235,17956.0
2017-02-02 15:10:00,184.26,184.31,184.16,184.19,19401.0,161.0235,161.0672,160.9361,160.9623,19401.0
2017-02-02 15:15:00,184.16,184.29,184.08,184.26,16612.0,160.9361,161.0497,160.8662,161.0235,16612.0
2017-02-02 15:20:00,184.28,184.62,184.14,184.54,35852.0,161.041,161.3381,160.9186,161.2682,35852.0
2017-02-02 15:25:00,184.58,184.68,184.52,184.68,16969.0,161.3031,161.3905,161.2507,161.3905,16969.0
2017-02-02 15:30:00,184.67,184.71,184.46,184.71,21794.0,161.3818,161.4168,161.1983,161.4168,21794.0
2017-02-02 15:35:00,184.7,184.81,184.62,184.62,22400.0,161.408,161.5041,161.3381,161.3381,22400.0
2017-02-02 15:40:00,184.61,184.88,184.57,184.68,30932.0,161.3294,161.5653,161.2944,161.3905,30932.0
2017-02-02 15:45:00,184.69,184.88,184.54,184.78,35157.0,161.3993,161.5653,161.2682,161.4779,35157.0
2017-02-02 15:50:00,184.78,184.82,184.68,184.73,26531.0,161.4779,161.5129,161.3905,161.4342,26531.0
2017-02-02 15:55:00,184.73,184.78,184.54,184.56,67475.0,161.4342,161.4779,161.2682,161.2857,67475.0
2017-02-03 09:30:00,186.09,186.91,185.39,186.38,51590.0,162.6227,163.3393,162.011,162.8762,51590.0
2017-02-03 09:35:00,186.32,186.6,186.04,186.16,13177.0,162.8237,163.0684,162.579,162.6839,13177.0
2017-02-03 09:40:00,186.34,186.46,185.95,186.44,32001.0,162.8412,162.9461,162.5004,162.9286,32001.0
2017-02-03 09:45:00,186.33,186.98,186.27,186.98,24666.0,162.8325,163.4005,162.78,163.4005,24666.0
2017-02-03 09:50:00,186.99,187.05,186.8,187.0,42884.0,163.4092,163.4617,163.2432,163.418,42884.0
2017-02-03 09:55:00,187.0,187.06,186.86,186.99,6030.0,163.418,163.4704,163.2956,163.4092,6030.0
2017-02-03 10:00:00,187.0,187.18,186.87,187.0,30411.0,163.418,163.5753,163.3044,163.418,30411.0
2017-02-03 10:05:00,187.0,187.18,186.86,187.18,15203.0,163.418,163.5753,163.2956,163.5753,15203.0
2017-02-03 10:10:00,187.19,187.19,186.87,187.02,13248.0,163.584,163.584,163.3044,163.4354,13248.0
2017-02-03 10:15:00,187.1,187.26,186.98,187.26,11334.0,163.5054,163.6452,163.4005,163.6452,11334.0
2017-02-03 10:20:00,187.25,187.3,187.16,187.19,25800.0,163.6364,163.6801,163.5578,163.584,25800.0
2017-02-03 10:25:00,187.29,187.5,187.29,187.42,12071.0,163.6714,163.8549,163.6714,163.785,12071.0
2017-02-03 10:30:00,187.49,187.59,187.31,187.41,15399.0,163.8462,163.9336,163.6889,163.7763,15399.0
2017-02-03 10:35:00,187.41,187.57,187.41,187.53,18202.0,163.7763,163.9161,163.7763,163.8811,18202.0
2017-02-03 10:40:00,187.52,188.1,187.52,188.1,23043.0,163.8724,164.3793,163.8724,164.3793,23043.0
2017-02-03 10:45:00,188.05,188.56,188.05,188.54,18367.0,164.3356,164.7812,164.3356,164.7638,18367.0
2017-02-03 10:50:00,188.51,188.67,188.42,188.6,38027.0,164.7375,164.8774,164.6589,164.8162,38027.0
2017-02-03 10:55:00,188.62,188.67,188.33,188.49,13104.0,164.8337,164.8774,164.5802,164.7201,13104.0
2017-02-03 11:00:00,188.49,188.59,188.41,188.51,21497.0,164.7201,164.8075,164.6502,164.7375,21497.0
2017-02-03 11:05:00,188.47,188.62,188.37,188.46,7009.0,164.7026,164.8337,164.6152,164.6939,7009.0
2017-02-03 11:10:00,188.4,188.49,188.35,188.43,3080.0,164.6414,164.7201,164.5977,164.6676,3080.0
2017-02-03 11:15:00,188.43,188.47,188.34,188.45,11084.0,164.6676,164.7026,164.589,164.6851,11084.0
2017-02-03 11:20:00,188.4,188.46,188.28,188.46,9578.0,164.6414,164.6939,164.5366,164.6939,9578.0
2017-02-03 11:25:00,188.45,188.53,188.41,188.47,6908.0,164.6851,164.755,164.6502,164.7026,6908.0
2017-02-03 11:30:00,188.44,188.48,188.25,188.3,14030.0,164.6764,164.7113,164.5103,164.554,14030.0
2017-02-03 11:35:00,188.3,188.43,188.26,188.34,12245.0,164.554,164.6676,164.5191,164.589,12245.0
2017-02-03 11:40:00,188.3,188.35,188.25,188.33,3868.0,164.554,164.5977,164.5103,164.5802,3868.0
2017-02-03 11:45:00,188.38,188.44,188.28,188.42,6419.0,164.6239,164.6764,164.5366,164.6589,6419.0
2017-02-03 11:50:00,188.4,188.48,188.28,188.3,5541.0,164.6414,164.7113,164.5366,164.554,5541.0
2017-02-03 11:55:00,188.4,188.45,188.29,188.39,5404.0,164.6414,164.6851,164.5453,164.6327,5404.0
2017-02-03 12:00:00,188.4,188.54,188.35,188.44,5968.0,164.6414,164.7638,164.5977,164.6764,5968.0
2017-02-03 12:05:00,188.46,188.57,188.33,188.44,12934.0,164.6939,164.79,164.5802,164.6764,12934.0
2017-02-03 12:10:00,188.44,188.55,188.42,188.45,4135.0,164.6764,164.7725,164.6589,164.6851,4135.0
2017-02-03 12:15:00,188.45,188.51,188.4,188.45,5466.0,164.6851,164.7375,164.6414,164.6851,5466.0
2017-02-03 12:20:00,188.55,188.66,188.54,188.66,4162.0,164.7725,164.8686,164.7638,164.8686,4162.0
2017-02-03 12:25:00,188.62,188.66,188.39,188.39,12275.0,164.8337,164.8686,164.6327,164.6327,12275.0
2017-02-03 12:30:00,188.46,188.61,188.41,188.61,4220.0,164.6939,164.8249,164.6502,164.8249,4220.0
2017-02-03 12:35:00,188.5,188.62,188.5,188.61,4313.0,164.7288,164.8337,164.7288,164.8249,4313.0
2017-02-03 12:40:00,188.61,188.81,188.61,188.81,9738.0,164.8249,164.9997,164.8249,164.9997,9738.0
2017-02-03 12:45:00,188.76,188.78,188.65,188.77,5801.0,164.956,164.9735,164.8599,164.9648,5801.0
2017-02-03 12:50:00,188.77,188.87,188.74,188.85,11255.0,164.9648,165.0521,164.9385,165.0347,11255.0
2017-02-03 12:55:00,188.83,188.91,188.8,188.9,9018.0,165.0172,165.0871,164.991,165.0784,9018.0
2017-02-03 13:00:00,188.87,188.94,188.79,188.87,6215.0,165.0521,165.1133,164.9822,165.0521,6215.0
2017-02-03 13:05:00,188.85,188.86,188.73,188.77,6329.0,165.0347,165.0434,164.9298,164.9648,6329.0
2017-02-03 13:10:00,188.78,188.82,188.71,188.79,8821.0,164.9735,165.0085,164.9123,164.9822,8821.0
2017-02-03 13:15:00,188.75,188.83,188.75,188.76,1905.0,164.9473,165.0172,164.9473,164.956,1905.0
2017-02-03 13:20:00,188.79,188.86,188.78,188.81,3710.0,164.9822,165.0434,164.9735,164.9997,3710.0
2017-02-03 13:25:00,188.81,188.81,188.64,188.71,5531.0,164.9997,164.9997,164.8512,164.9123,5531.0
2017-02-03 13:30:00,188.72,188.8,188.65,188.8,4574.0,164.9211,164.991,164.8599,164.991,4574.0
2017-02-03 13:35:00,188.85,188.91,188.72,188.81,14433.0,165.0347,165.0871,164.9211,164.9997,14433.0
2017-02-03 13:40:00,188.86,188.87,188.64,188.64,11013.0,165.0434,165.0521,164.8512,164.8512,11013.0
2017-02-03 13:45:00,188.62,188.71,188.6,188.71,8857.0,164.8337,164.9123,164.8162,164.9123,8857.0
2017-02-03 13:50:00,188.63,188.84,188.62,188.8,3970.0,164.8424,165.0259,164.8337,164.991,3970.0
2017-02-03 13:55:00,188.8,188.8,188.44,188.44,6937.0,164.991,164.991,164.6764,164.6764,6937.0
2017-02-03 14:00:00,188.42,188.49,188.37,188.39,4864.0,164.6589,164.7201,164.6152,164.6327,4864.0
2017-02-03 14:05:00,188.42,188.49,188.29,188.29,6634.0,164.6589,164.7201,164.5453,164.5453,6634.0
2017-02-03 14:10:00,188.29,188.49,188.29,188.35,6474.0,164.5453,164.7201,164.5453,164.5977,6474.0
2017-02-03 14:15:00,188.36,188.36,188.24,188.32,5414.0,164.6065,164.6065,164.5016,164.5715,5414.0
2017-02-03 14:20:00,188.29,188.42,188.27,188.31,8531.0,164.5453,164.6589,164.5278,164.5628,8531.0
2017-02-03 14:25:00,188.28,188.38,188.22,188.33,2852.0,164.5366,164.6239,164.4841,164.5802,2852.0
2017-02-03 14:30:00,188.29,188.32,188.14,188.19,13452.0,164.5453,164.5715,164.4142,164.4579,13452.0
2017-02-03 14:35:00,188.26,188.26,188.13,188.17,5080.0,164.5191,164.5191,164.4055,164.4404,5080.0
2017-02-03 14:40:00,188.22,188.34,188.18,188.3,6397.0,164.4841,164.589,164.4492,164.554,6397.0
2017-02-03 14:45:00,188.33,188.37,188.28,188.3,7476.0,164.5802,164.6152,164.5366,164.554,7476.0
2017-02-03 14:50:00,188.32,188.33,188.16,188.16,6862.0,164.5715,164.5802,164.4317,164.4317,6862.0
2017-02-03 14:55:00,188.2,188.24,188.14,188.2,8935.0,164.4666,164.5016,164.4142,164.4666,8935.0
2017-02-03 15:00:00,188.16,188.19,188.01,188.1,7770.0,164.4317,164.4579,164.3006,164.3793,7770.0
2017-02-03 15:05:00,188.13,188.34,188.1,188.1,8529.0,164.4055,164.589,164.3793,164.3793,8529.0
2017-02-03 15:10:00,188.13,188.2,188.01,188.11,8745.0,164.4055,164.4666,164.3006,164.388,8745.0
2017-02-03 15:15:00,188.11,188.29,188.1,188.17,7994.0,164.388,164.5453,164.3793,164.4404,7994.0
2017-02-03 15:20:00,188.18,188.21,188.07,188.07,8946.0,164.4492,164.4754,164.353,164.353,8946.0
2017-02-03 15:25:00,188.1,188.21,188.05,188.16,9062.0,164.3793,164.4754,164.3356,164.4317,9062.0
2017-02-03 15:30:00,188.15,188.17,187.8,187.99,19148.0,164.4229,164.4404,164.1171,164.2831,19148.0
2017-02-03 15:35:00,188.0,188.2,187.93,188.09,16172.0,164.2919,164.4666,164.2307,164.3705,16172.0
2017-02-03 15:40:00,188.11,188.17,188.0,188.07,18227.0,164.388,164.4404,164.2919,164.353,18227.0
2017-02-03 15:45:00,188.1,188.22,188.04,188.09,19507.0,164.3793,164.4841,164.3268,164.3705,19507.0
2017-02-03 15:50:00,188.12,188.22,188.06,188.13,30522.0,164.3967,164.4841,164.3443,164.4055,30522.0
2017-02-03 15:55:00,188.12,188.22,188.03,188.13,58508.0,164.3967,164.4841,164.3181,164.4055,58508.0
2017-02-06 09:30:00,190.43,190.66,189.36,190.3,62234.0,166.4154,166.6164,165.4804,166.3018,62234.0
2017-02-06 09:35:00,190.38,190.75,189.46,190.66,24552.0,166.3717,166.6951,165.5677,166.6164,24552.0
2017-02-06 09:40:00,190.47,190.57,189.71,189.86,25669.0,166.4504,166.5378,165.7862,165.9173,25669.0
2017-02-06 09:45:00,189.86,190.6,189.68,190.6,19622.0,165.9173,166.564,165.76,166.564,19622.0
2017-02-06 09:50:00,190.54,190.73,190.22,190.22,16558.0,166.5115,166.6776,166.2319,166.2319,16558.0
2017-02-06 09:55:00,190.22,190.57,190.21,190.36,7846.0,166.2319,166.5378,166.2232,166.3542,7846.0
2017-02-06 10:00:00,190.51,190.53,189.93,190.32,18447.0,166.4853,166.5028,165.9785,166.3193,18447.0
2017-02-06 10:05:00,190.38,190.39,189.92,190.27,15303.0,166.3717,166.3805,165.9697,166.2756,15303.0
2017-02-06 10:10:00,190.24,190.25,189.57,189.57,7276.0,166.2494,166.2581,165.6639,165.6639,7276.0
2017-02-06 10:15:00,189.62,190.04,189.6,189.76,9155.0,165.7076,166.0746,165.6901,165.8299,9155.0
2017-02-06 10:20:00,189.74,189.93,189.6,189.93,9925.0,165.8124,165.9785,165.6901,165.9785,9925.0
2017-02-06 10:25:00,189.88,189.89,189.51,189.51,6933.0,165.9348,165.9435,165.6114,165.6114,6933.0
2017-02-06 10:30:00,189.5,189.58,189.21,189.26,19880.0,165.6027,165.6726,165.3493,165.393,19880.0
2017-02-06 10:35:00,189.24,189.4,189.03,189.03,11144.0,165.3755,165.5153,165.192,165.192,11144.0
2017-02-06 10:40:00,189.08,189.47,189.0,189.39,8476.0,165.2357,165.5765,165.1658,165.5066,8476.0
2017-02-06 10:45:00,189.26,189.49,189.08,189.08,7199.0,165.393,165.594,165.2357,165.2357,7199.0
2017-02-06 10:50:00,189.14,189.47,189.13,189.33,9208.0,165.2881,165.5765,165.2794,165.4541,9208.0
2017-02-06 10:55:00,189.37,189.42,189.21,189.21,7765.0,165.4891,165.5328,165.3493,165.3493,7765.0
2017-02-06 11:00:00,189.16,189.83,189.16,189.66,13906.0,165.3056,165.8911,165.3056,165.7425,13906.0
2017-02-06 11:05:00,189.67,189.7,189.36,189.4,14102.0,165.7513,165.7775,165.4804,165.5153,14102.0
2017-02-06 11:10:00,189.41,189.52,189.21,189.29,6700.0,165.5241,165.6202,165.3493,165.4192,6700.0
2017-02-06 11:15:00,189.31,189.59,189.3,189.3,7367.0,165.4367,165.6814,165.4279,165.4279,7367.0
2017-02-06 11:20:00,189.3,189.35,189.1,189.16,4847.0,165.4279,165.4716,165.2531,165.3056,4847.0
2017-02-06 11:25:00,189.19,189.46,189.13,189.34,5000.0,165.3318,165.5677,165.2794,165.4629,5000.0
2017-02-06 11:30:00,189.3,189.47,189.16,189.17,10292.0,165.4279,165.5765,165.3056,165.3143,10292.0
2017-02-06 11:35:00,189.25,189.28,189.0,189.0,2800.0,165.3842,165.4104,165.1658,165.1658,2800.0
2017-02-06 11:40:00,189.0,189.12,188.88,188.92,6974.0,165.1658,165.2706,165.0609,165.0958,6974.0
2017-02-06 11:45:00,188.95,189.03,188.86,188.92,2501.0,165.1221,165.192,165.0434,165.0958,2501.0
2017-02-06 11:50:00,189.0,189.0,188.83,188.89,5708.0,165.1658,165.1658,165.0172,165.0696,5708.0
2017-02-06 11:55:00,188.85,188.97,188.78,188.91,5410.0,165.0347,165.1395,164.9735,165.0871,5410.0
2017-02-06 12:00:00,188.87,189.06,188.8,189.01,5104.0,165.0521,165.2182,164.991,165.1745,5104.0
2017-02-06 12:05:00,189.06,189.1,188.83,188.87,3867.0,165.2182,165.2531,165.0172,165.0521,3867.0
2017-02-06 12:10:00,188.87,188.93,188.81,188.84,1834.0,165.0521,165.1046,164.9997,165.0259,1834.0
2017-02-06 12:15:00,188.87,188.89,188.8,188.86,2450.0,165.0521,165.0696,164.991,165.0434,2450.0
2017-02-06 12:20:00,188.82,188.98,188.73,188.83,5841.0,165.0085,165.1483,164.9298,165.0172,5841.0
2017-02-06 12:25:00,188.84,188.88,188.64,188.66,5118.0,165.0259,165.0609,164.8512,164.8686,5118.0
2017-02-06 12:30:00,188.66,188.7,188.55,188.56,5000.0,164.8686,164.9036,164.7725,164.7812,5000.0
2017-02-06 12:35:00,188.53,188.61,188.45,188.61,6555.0,164.755,164.8249,164.6851,164.8249,6555.0
2017-02-06 12:40:00,188.62,188.68,188.42,188.43,6568.0,164.8337,164.8861,164.6589,164.6676,6568.0
2017-02-06 12:45:00,188.43,188.56,188.41,188.47,6574.0,164.6676,164.7812,164.6502,164.7026,6574.0
2017-02-06 12:50:00,188.5,188.59,188.5,188.52,2500.0,164.7288,164.8075,164.7288,164.7463,2500.0
2017-02-06 12:55:00,188.47,188.49,188.37,188.37,3700.0,164.7026,164.7201,164.6152,164.6152,3700.0
2017-02-06 13:00:00,188.39,188.45,188.3,188.3,8825.0,164.6327,164.6851,164.554,164.554,8825.0
2017-02-06 13:05:00,188.26,188.41,188.26,188.33,2477.0,164.5191,164.6502,164.5191,164.5802,2477.0
2017-02-06 13:10:00,188.31,188.41,188.3,188.3,2200.0,164.5628,164.6502,164.554,164.554,2200.0
2017-02-06 13:15:00,188.24,188.29,188.16,188.21,4837.0,164.5016,164.5453,164.4317,164.4754,4837.0
2017-02-06 13:20:00,188.25,188.51,188.25,188.4,5951.0,164.5103,164.7375,164.5103,164.6414,5951.0
2017-02-06 13:25:00,188.38,188.43,188.26,188.33,2705.0,164.6239,164.6676,164.5191,164.5802,2705.0
2017-02-06 13:30:00,188.32,188.47,188.24,188.44,13017.0,164.5715,164.7026,164.5016,164.6764,13017.0
2017-02-06 13:35:00,188.42,188.5,188.25,188.25,2700.0,164.6589,164.7288,164.5103,164.5103,2700.0
2017-02-06 13:40:00,188.24,188.39,188.24,188.39,2461.0,164.5016,164.6327,164.5016,164.6327,2461.0
2017-02-06 13:45:00,188.34,188.35,188.14,188.14,10495.0,164.589,164.5977,164.4142,164.4142,10495.0
2017-02-06 13:50:00,188.14,188.52,188.14,188.45,6380.0,164.4142,164.7463,164.4142,164.6851,6380.0
2017-02-06 13:55:00,188.39,188.55,188.35,188.45,4780.0,164.6327,164.7725,164.5977,164.6851,4780.0
2017-02-06 14:00:00,188.44,188.46,188.33,188.33,4239.0,164.6764,164.6939,164.5802,164.5802,4239.0
2017-02-06 14:05:00,188.33,188.42,188.17,188.21,13953.0,164.5802,164.6589,164.4404,164.4754,13953.0
2017-02-06 14:10:00,188.24,188.44,188.22,188.24,11849.0,164.5016,164.6764,164.4841,164.5016,11849.0
2017-02-06 14:15:00,188.35,188.39,188.17,188.17,7995.0,164.5977,164.6327,164.4404,164.4404,7995.0
2017-02-06 14:20:00,188.26,188.37,188.24,188.24,3876.0,164.5191,164.6152,164.5016,164.5016,3876.0
2017-02-06 14:25:00,188.19,188.34,188.17,188.21,5613.0,164.4579,164.589,164.4404,164.4754,5613.0
2017-02-06 14:30:00,188.24,188.24,187.95,188.02,20134.0,164.5016,164.5016,164.2482,164.3093,20134.0
2017-02-06 14:35:00,187.99,188.06,187.9,187.94,8325.0,164.2831,164.3443,164.2045,164.2394,8325.0
2017-02-06 14:40:00,187.9,188.02,187.88,187.97,9880.0,164.2045,164.3093,164.187,164.2656,9880.0
2017-02-06 14:45:00,187.97,188.04,187.94,187.94,20436.0,164.2656,164.3268,164.2394,164.2394,20436.0
2017-02-06 14:50:00,188.03,188.03,187.87,187.91,27905.0,164.3181,164.3181,164.1783,164.2132,27905.0
2017-02-06 14:55:00,187.94,188.11,187.93,187.98,6400.0,164.2394,164.388,164.2307,164.2744,6400.0
2017-02-06 15:00:00,187.95,187.96,187.86,187.92,13126.0,164.2482,164.2569,164.1695,164.222,13126.0
2017-02-06 15:05:00,187.93,187.96,187.87,187.91,14603.0,164.2307,164.2569,164.1783,164.2132,14603.0
2017-02-06 15:10:00,187.96,187.96,187.81,187.82,18470.0,164.2569,164.2569,164.1258,164.1346,18470.0
2017-02-06 15:15:00,187.8,188.13,187.8,188.1,3158.0,164.1171,164.4055,164.1171,164.3793,3158.0
2017-02-06 15:20:00,188.15,188.17,187.9,187.92,15424.0,164.4229,164.4404,164.2045,164.222,15424.0
2017-02-06 15:25:00,187.93,188.1,187.93,188.03,12262.0,164.2307,164.3793,164.2307,164.3181,12262.0
2017-02-06 15:30:00,188.05,188.07,187.92,188.0,8372.0,164.3356,164.353,164.222,164.2919,8372.0
2017-02-06 15:35:00,187.99,188.06,187.89,188.02,18655.0,164.2831,164.3443,164.1957,164.3093,18655.0
2017-02-06 15:40:00,188.02,188.14,187.94,187.95,34765.0,164.3093,164.4142,164.2394,164.2482,34765.0
2017-02-06 15:45:00,187.96,188.01,187.73,187.73,71928.0,164.2569,164.3006,164.0559,164.0559,71928.0
2017-02-06 15:50:00,187.76,187.89,187.75,187.83,46522.0,164.0821,164.1957,164.0734,164.1433,46522.0
2017-02-06 15:55:00,187.83,188.17,187.8,188.13,87107.0,164.1433,164.4404,164.1171,164.4055,87107.0
2017-02-07 09:30:00,188.2,188.67,188.01,188.39,26990.0,164.4666,164.8774,164.3006,164.6327,26990.0
2017-02-07 09:35:00,188.38,188.38,187.75,187.8,11016.0,164.6239,164.6239,164.0734,164.1171,11016.0
2017-02-07 09:40:00,188.06,188.41,187.99,188.15,18637.0,164.3443,164.6502,164.2831,164.4229,18637.0
2017-02-07 09:45:00,188.13,188.38,188.07,188.25,19074.0,164.4055,164.6239,164.353,164.5103,19074.0
2017-02-07 09:50:00,188.29,188.63,188.22,188.45,29585.0,164.5453,164.8424,164.4841,164.6851,29585.0
2017-02-07 09:55:00,188.45,188.54,188.27,188.4,17554.0,164.6851,164.7638,164.5278,164.6414,17554.0
2017-02-07 10:00:00,188.41,188.45,188.17,188.26,12038.0,164.6502,164.6851,164.4404,164.5191,12038.0
2017-02-07 10:05:00,188.28,188.32,188.0,188.11,10645.0,164.5366,164.5715,164.2919,164.388,10645.0
2017-02-07 10:10:00,188.09,188.09,187.94,188.03,21709.0,164.3705,164.3705,164.2394,164.3181,21709.0
2017-02-07 10:15:00,188.03,188.11,187.98,188.07,18083.0,164.3181,164.388,164.2744,164.353,18083.0
2017-02-07 10:20:00,188.09,188.1,187.92,188.0,16352.0,164.3705,164.3793,164.222,164.2919,16352.0
2017-02-07 10:25:00,187.99,187.99,187.85,187.91,4139.0,164.2831,164.2831,164.1608,164.2132,4139.0
2017-02-07 10:30:00,187.85,187.86,187.67,187.75,19005.0,164.1608,164.1695,164.0035,164.0734,19005.0
2017-02-07 10:35:00,187.79,187.81,187.63,187.73,7720.0,164.1083,164.1258,163.9685,164.0559,7720.0
2017-02-07 10:40:00,187.71,187.84,187.67,187.84,8778.0,164.0384,164.152,164.0035,164.152,8778.0
2017-02-07 10:45:00,187.83,187.83,187.65,187.78,4342.0,164.1433,164.1433,163.986,164.0996,4342.0
2017-02-07 10:50:00,187.79,187.8,187.66,187.79,7534.0,164.1083,164.1171,163.9947,164.1083,7534.0
2017-02-07 10:55:00,187.88,187.88,187.64,187.72,3570.0,164.187,164.187,163.9773,164.0472,3570.0
2017-02-07 11:00:00,187.69,187.79,187.67,187.68,20365.0,164.021,164.1083,164.0035,164.0122,20365.0
2017-02-07 11:05:00,187.73,187.79,187.55,187.55,9242.0,164.0559,164.1083,163.8986,163.8986,9242.0
2017-02-07 11:10:00,187.59,187.63,187.53,187.56,8703.0,163.9336,163.9685,163.8811,163.9073,8703.0
2017-02-07 11:15:00,187.57,187.69,187.54,187.58,17511.0,163.9161,164.021,163.8899,163.9248,17511.0
2017-02-07 11:20:00,187.58,187.58,187.4,187.4,20174.0,163.9248,163.9248,163.7675,163.7675,20174.0
2017-02-07 11:25:00,187.4,187.44,187.33,187.4,15902.0,163.7675,163.8025,163.7064,163.7675,15902.0
2017-02-07 11:30:00,187.41,187.44,187.34,187.44,7118.0,163.7763,163.8025,163.7151,163.8025,7118.0
2017-02-07 11:35:00,187.44,187.47,187.31,187.41,10981.0,163.8025,163.8287,163.6889,163.7763,10981.0
2017-02-07 11:40:00,187.35,187.45,187.35,187.42,12385.0,163.7238,163.8112,163.7238,163.785,12385.0
2017-02-07 11:45:00,187.38,187.5,187.37,187.46,9223.0,163.75,163.8549,163.7413,163.82,9223.0
2017-02-07 11:50:00,187.45,187.56,187.39,187.55,14681.0,163.8112,163.9073,163.7588,163.8986,14681.0
2017-02-07 11:55:00,187.54,187.54,187.45,187.48,4011.0,163.8899,163.8899,163.8112,163.8374,4011.0
2017-02-07 12:00:00,187.49,187.74,187.49,187.73,10620.0,163.8462,164.0646,163.8462,164.0559,10620.0
2017-02-07 12:05:00,187.74,187.8,187.53,187.55,4848.0,164.0646,164.1171,163.8811,163.8986,4848.0
2017-02-07 12:10:00,187.54,187.59,187.41,187.45,12056.0,163.8899,163.9336,163.7763,163.8112,12056.0
2017-02-07 12:15:00,187.5,187.5,187.4,187.41,21356.0,163.8549,163.8549,163.7675,163.7763,21356.0
2017-02-07 12:20:00,187.45,187.5,187.39,187.46,21601.0,163.8112,163.8549,163.7588,163.82,21601.0
2017-02-07 12:25:00,187.43,187.5,187.29,187.35,7350.0,163.7937,163.8549,163.6714,163.7238,7350.0
2017-02-07 12:30:00,187.31,187.46,187.28,187.42,10622.0,163.6889,163.82,163.6627,163.785,10622.0
2017-02-07 12:35:00,187.38,187.56,187.36,187.5,9519.0,163.75,163.9073,163.7326,163.8549,9519.0
2017-02-07 12:40:00,187.53,187.56,187.37,187.43,10134.0,163.8811,163.9073,163.7413,163.7937,10134.0
2017-02-07 12:45:00,187.45,187.6,187.33,187.42,14596.0,163.8112,163.9423,163.7064,163.785,14596.0
2017-02-07 12:50:00,187.37,187.42,187.19,187.42,10841.0,163.7413,163.785,163.584,163.785,10841.0
2017-02-07 12:55:00,187.46,187.46,187.34,187.34,2000.0,163.82,163.82,163.7151,163.7151,2000.0
2017-02-07 13:00:00,187.34,187.35,187.26,187.26,3604.0,163.7151,163.7238,163.6452,163.6452,3604.0
2017-02-07 13:05:00,187.22,187.32,187.21,187.28,3250.0,163.6102,163.6976,163.6015,163.6627,3250.0
2017-02-07 13:10:00,187.29,187.32,187.2,187.26,17102.0,163.6714,163.6976,163.5927,163.6452,17102.0
2017-02-07 13:15:00,187.24,187.34,187.22,187.29,8436.0,163.6277,163.7151,163.6102,163.6714,8436.0
2017-02-07 13:20:00,187.29,187.39,187.24,187.34,7793.0,163.6714,163.7588,163.6277,163.7151,7793.0
2017-02-07 13:25:00,187.32,187.42,187.32,187.42,4554.0,163.6976,163.785,163.6976,163.785,4554.0
2017-02-07 13:30:00,187.4,187.51,187.39,187.46,14564.0,163.7675,163.8637,163.7588,163.82,14564.0
2017-02-07 13:35:00,187.51,187.53,187.44,187.48,8771.0,163.8637,163.8811,163.8025,163.8374,8771.0
2017-02-07 13:40:00,187.44,187.44,187.26,187.26,4585.0,163.8025,163.8025,163.6452,163.6452,4585.0
2017-02-07 13:45:00,187.3,187.42,187.28,187.38,8134.0,163.6801,163.785,163.6627,163.75,8134.0
2017-02-07 13:50:00,187.39,187.53,187.36,187.41,5462.0,163.7588,163.8811,163.7326,163.7763,5462.0
2017-02-07 13:55:00,187.34,187.52,187.33,187.47,2758.0,163.7151,163.8724,163.7064,163.8287,2758.0
2017-02-07 14:00:00,187.48,187.56,187.47,187.53,4803.0,163.8374,163.9073,163.8287,163.8811,4803.0
2017-02-07 14:05:00,187.55,187.65,187.51,187.65,6514.0,163.8986,163.986,163.8637,163.986,6514.0
2017-02-07 14:10:00,187.64,187.64,187.56,187.6,3281.0,163.9773,163.9773,163.9073,163.9423,3281.0
2017-02-07 14:15:00,187.61,187.77,187.6,187.72,5316.0,163.951,164.0909,163.9423,164.0472,5316.0
2017-02-07 14:20:00,187.75,187.86,187.73,187.85,5759.0,164.0734,164.1695,164.0559,164.1608,5759.0
2017-02-07 14:25:00,187.82,187.98,187.82,187.93,4185.0,164.1346,164.2744,164.1346,164.2307,4185.0
2017-02-07 14:30:00,187.93,188.01,187.86,187.86,5833.0,164.2307,164.3006,164.1695,164.1695,5833.0
2017-02-07 14:35:00,187.9,187.97,187.83,187.88,9730.0,164.2045,164.2656,164.1433,164.187,9730.0
2017-02-07 14:40:00,187.91,187.94,187.83,187.89,10874.0,164.2132,164.2394,164.1433,164.1957,10874.0
2017-02-07 14:45:00,187.89,187.92,187.8,187.92,3265.0,164.1957,164.222,164.1171,164.222,3265.0
2017-02-07 14:50:00,187.86,187.95,187.8,187.81,5112.0,164.1695,164.2482,164.1171,164.1258,5112.0
2017-02-07 14:55:00,187.82,187.85,187.71,187.78,6992.0,164.1346,164.1608,164.0384,164.0996,6992.0
2017-02-07 15:00:00,187.78,188.0,187.76,187.97,5210.0,164.0996,164.2919,164.0821,164.2656,5210.0
2017-02-07 15:05:00,187.97,188.05,187.91,187.99,5710.0,164.2656,164.3356,164.2132,164.2831,5710.0
2017-02-07 15:10:00,187.99,188.02,187.96,188.02,5285.0,164.2831,164.3093,164.2569,164.3093,5285.0
2017-02-07 15:15:00,188.01,188.01,187.91,188.0,4441.0,164.3006,164.3006,164.2132,164.2919,4441.0
2017-02-07 15:20:00,187.94,187.96,187.78,187.8,12860.0,164.2394,164.2569,164.0996,164.1171,12860.0
2017-02-07 15:25:00,187.81,188.05,187.81,188.02,5060.0,164.1258,164.3356,164.1258,164.3093,5060.0
2017-02-07 15:30:00,188.0,188.0,187.82,187.86,7334.0,164.2919,164.2919,164.1346,164.1695,7334.0
2017-02-07 15:35:00,187.87,187.88,187.7,187.84,15320.0,164.1783,164.187,164.0297,164.152,15320.0
2017-02-07 15:40:00,187.81,187.86,187.76,187.76,9684.0,164.1258,164.1695,164.0821,164.0821,9684.0
2017-02-07 15:45:00,187.76,187.84,187.71,187.73,15634.0,164.0821,164.152,164.0384,164.0559,15634.0
2017-02-07 15:50:00,187.72,187.74,187.6,187.71,16658.0,164.0472,164.0646,163.9423,164.0384,16658.0
2017-02-07 15:55:00,187.73,188.03,187.7,187.94,43713.0,164.0559,164.3181,164.0297,164.2394,43713.0
2017-02-08 09:30:00,187.75,188.11,187.0,187.15,14211.0,164.0734,164.388,163.418,163.5491,14211.0
2017-02-08 09:35:00,187.23,187.69,187.2,187.39,3067.0,163.619,164.021,163.5927,163.7588,3067.0
2017-02-08 09:40:00,187.35,187.74,187.21,187.74,5315.0,163.7238,164.0646,163.6015,164.0646,5315.0
2017-02-08 09:45:00,187.84,187.99,187.58,187.59,9277.0,164.152,164.2831,163.9248,163.9336,9277.0
2017-02-08 09:50:00,187.5,187.83,187.43,187.77,6083.0,163.8549,164.1433,163.7937,164.0909,6083.0
2017-02-08 09:55:00,187.75,187.79,187.33,187.5,17088.0,164.0734,164.1083,163.7064,163.8549,17088.0
2017-02-08 10:00:00,187.43,187.65,187.42,187.56,14373.0,163.7937,163.986,163.785,163.9073,14373.0
2017-02-08 10:05:00,187.55,187.55,187.18,187.36,6828.0,163.8986,163.8986,163.5753,163.7326,6828.0
2017-02-08 10:10:00,187.25,187.35,186.81,187.08,30958.0,163.6364,163.7238,163.2519,163.4879,30958.0
2017-02-08 10:15:00,187.13,187.26,187.01,187.1,17810.0,163.5316,163.6452,163.4267,163.5054,17810.0
2017-02-08 10:20:00,187.09,187.15,186.93,187.0,19008.0,163.4966,163.5491,163.3568,163.418,19008.0
2017-02-08 10:25:00,187.07,187.2,187.01,187.1,4400.0,163.4791,163.5927,163.4267,163.5054,4400.0
2017-02-08 10:30:00,187.2,187.4,187.2,187.2,3577.0,163.5927,163.7675,163.5927,163.5927,3577.0
2017-02-08 10:35:00,187.16,187.39,187.1,187.26,4083.0,163.5578,163.7588,163.5054,163.6452,4083.0
2017-02-08 10:40:00,187.35,187.68,187.25,187.63,5650.0,163.7238,164.0122,163.6364,163.9685,5650.0
2017-02-08 10:45:00,187.62,187.65,187.5,187.62,7571.0,163.9598,163.986,163.8549,163.9598,7571.0
2017-02-08 10:50:00,187.67,187.76,187.43,187.55,4675.0,164.0035,164.0821,163.7937,163.8986,4675.0
2017-02-08 10:55:00,187.47,187.61,187.43,187.55,11851.0,163.8287,163.951,163.7937,163.8986,11851.0
2017-02-08 11:00:00,187.54,187.8,187.54,187.74,29486.0,163.8899,164.1171,163.8899,164.0646,29486.0
2017-02-08 11:05:00,187.73,187.76,187.52,187.66,11816.0,164.0559,164.0821,163.8724,163.9947,11816.0
2017-02-08 11:10:00,187.61,187.72,187.53,187.58,8289.0,163.951,164.0472,163.8811,163.9248,8289.0
2017-02-08 11:15:00,187.56,187.59,187.39,187.43,4025.0,163.9073,163.9336,163.7588,163.7937,4025.0
2017-02-08 11:20:00,187.47,187.55,187.36,187.36,4369.0,163.8287,163.8986,163.7326,163.7326,4369.0
2017-02-08 11:25:00,187.36,187.36,187.07,187.07,9001.0,163.7326,163.7326,163.4791,163.4791,9001.0
2017-02-08 11:30:00,187.17,187.3,187.15,187.15,2047.0,163.5665,163.6801,163.5491,163.5491,2047.0
2017-02-08 11:35:00,187.25,187.25,186.9,187.1,4275.0,163.6364,163.6364,163.3306,163.5054,4275.0
2017-02-08 11:40:00,187.0,187.14,186.92,187.13,3000.0,163.418,163.5403,163.3481,163.5316,3000.0
2017-02-08 11:45:00,187.08,187.12,186.89,186.99,6881.0,163.4879,163.5228,163.3218,163.4092,6881.0
2017-02-08 11:50:00,186.99,187.12,186.95,187.07,2703.0,163.4092,163.5228,163.3743,163.4791,2703.0
2017-02-08 11:55:00,187.03,187.22,187.0,187.15,2197.0,163.4442,163.6102,163.418,163.5491,2197.0
2017-02-08 12:00:00,187.16,187.47,187.11,187.38,6366.0,163.5578,163.8287,163.5141,163.75,6366.0
2017-02-08 12:05:00,187.44,187.54,187.37,187.54,6922.0,163.8025,163.8899,163.7413,163.8899,6922.0
2017-02-08 12:10:00,187.49,187.52,187.4,187.41,4848.0,163.8462,163.8724,163.7675,163.7763,4848.0
2017-02-08 12:15:00,187.41,187.64,187.39,187.62,11261.0,163.7763,163.9773,163.7588,163.9598,11261.0
2017-02-08 12:20:00,187.63,188.03,187.63,188.03,9450.0,163.9685,164.3181,163.9685,164.3181,9450.0
2017-02-08 12:25:00,188.06,188.09,187.83,187.99,12004.0,164.3443,164.3705,164.1433,164.2831,12004.0
2017-02-08 12:30:00,187.99,188.11,187.86,188.1,10449.0,164.2831,164.388,164.1695,164.3793,10449.0
2017-02-08 12:35:00,188.12,188.25,187.75,187.75,36127.0,164.3967,164.5103,164.0734,164.0734,36127.0
2017-02-08 12:40:00,187.74,187.74,187.58,187.7,2360.0,164.0646,164.0646,163.9248,164.0297,2360.0
2017-02-08 12:45:00,187.7,187.75,187.6,187.74,4275.0,164.0297,164.0734,163.9423,164.0646,4275.0
2017-02-08 12:50:00,187.74,187.94,187.73,187.85,2745.0,164.0646,164.2394,164.0559,164.1608,2745.0
2017-02-08 12:55:00,187.86,187.92,187.8,187.8,1817.0,164.1695,164.222,164.1171,164.1171,1817.0
2017-02-08 13:00:00,187.78,187.97,187.77,187.94,3900.0,164.0996,164.2656,164.0909,164.2394,3900.0
2017-02-08 13:05:00,187.87,187.87,187.69,187.71,3372.0,164.1783,164.1783,164.021,164.0384,3372.0
2017-02-08 13:10:00,187.77,187.84,187.64,187.64,2504.0,164.0909,164.152,163.9773,163.9773,2504.0
2017-02-08 13:15:00,187.61,187.8,187.6,187.77,11370.0,163.951,164.1171,163.9423,164.0909,11370.0
2017-02-08 13:20:00,187.73,187.78,187.68,187.71,1800.0,164.0559,164.0996,164.0122,164.0384,1800.0
2017-02-08 13:25:00,187.72,187.81,187.67,187.72,4731.0,164.0472,164.1258,164.0035,164.0472,4731.0
2017-02-08 13:30:00,187.66,187.95,187.66,187.95,5035.0,163.9947,164.2482,163.9947,164.2482,5035.0
2017-02-08 13:35:00,187.88,187.94,187.77,187.92,5678.0,164.187,164.2394,164.0909,164.222,5678.0
2017-02-08 13:40:00,187.92,187.95,187.81,187.88,14049.0,164.222,164.2482,164.1258,164.187,14049.0
2017-02-08 13:45:00,187.81,187.96,187.81,187.88,6243.0,164.1258,164.2569,164.1258,164.187,6243.0
2017-02-08 13:50:00,187.87,187.92,187.83,187.83,2400.0,164.1783,164.222,164.1433,164.1433,2400.0
2017-02-08 13:55:00,187.87,187.94,187.8,187.81,6111.0,164.1783,164.2394,164.1171,164.1258,6111.0
2017-02-08 14:00:00,187.9,187.91,187.74,187.87,4703.0,164.2045,164.2132,164.0646,164.1783,4703.0
2017-02-08 14:05:00,187.89,187.89,187.65,187.7,9014.0,164.1957,164.1957,163.986,164.0297,9014.0
2017-02-08 14:10:00,187.67,187.82,187.6,187.74,7290.0,164.0035,164.1346,163.9423,164.0646,7290.0
2017-02-08 14:15:00,187.79,187.92,187.78,187.82,3672.0,164.1083,164.222,164.0996,164.1346,3672.0
2017-02-08 14:20:00,187.8,187.9,187.78,187.83,2600.0,164.1171,164.2045,164.0996,164.1433,2600.0
2017-02-08 14:25:00,187.87,187.87,187.77,187.8,3800.0,164.1783,164.1783,164.0909,164.1171,3800.0
2017-02-08 14:30:00,187.74,187.9,187.74,187.89,3687.0,164.0646,164.2045,164.0646,164.1957,3687.0
2017-02-08 14:35:00,187.92,187.99,187.8,187.91,10078.0,164.222,164.2831,164.1171,164.2132,10078.0
2017-02-08 14:40:00,187.87,187.99,187.86,187.88,6165.0,164.1783,164.2831,164.1695,164.187,6165.0
2017-02-08 14:45:00,187.94,188.0,187.92,187.99,4058.0,164.2394,164.2919,164.222,164.2831,4058.0
2017-02-08 14:50:00,188.0,188.0,187.88,187.94,4044.0,164.2919,164.2919,164.187,164.2394,4044.0
2017-02-08 14:55:00,187.95,188.0,187.87,187.96,18093.0,164.2482,164.2919,164.1783,164.2569,18093.0
2017-02-08 15:00:00,187.99,188.0,187.91,188.0,13125.0,164.2831,164.2919,164.2132,164.2919,13125.0
2017-02-08 15:05:00,187.97,188.16,187.94,188.05,18086.0,164.2656,164.4317,164.2394,164.3356,18086.0
2017-02-08 15:10:00,188.08,188.28,188.08,188.24,9338.0,164.3618,164.5366,164.3618,164.5016,9338.0
2017-02-08 15:15:00,188.25,188.25,188.02,188.02,9182.0,164.5103,164.5103,164.3093,164.3093,9182.0
2017-02-08 15:20:00,188.09,188.09,188.0,188.05,5657.0,164.3705,164.3705,164.2919,164.3356,5657.0
2017-02-08 15:25:00,188.06,188.17,188.0,188.17,11203.0,164.3443,164.4404,164.2919,164.4404,11203.0
2017-02-08 15:30:00,188.15,188.15,188.04,188.06,7162.0,164.4229,164.4229,164.3268,164.3443,7162.0
2017-02-08 15:35:00,188.07,188.08,188.02,188.04,8263.0,164.353,164.3618,164.3093,164.3268,8263.0
2017-02-08 15:40:00,188.05,188.16,188.04,188.12,12259.0,164.3356,164.4317,164.3268,164.3967,12259.0
2017-02-08 15:45:00,188.12,188.14,187.96,187.97,13033.0,164.3967,164.4142,164.2569,164.2656,13033.0
2017-02-08 15:50:00,188.0,188.03,187.92,187.92,10623.0,164.2919,164.3181,164.222,164.222,10623.0
2017-02-08 15:55:00,187.94,187.96,187.84,187.92,32111.0,164.2394,164.2569,164.152,164.222,32111.0
2017-02-09 09:30:00,188.2,188.53,188.1,188.12,13671.0,164.4666,164.755,164.3793,164.3967,13671.0
2017-02-09 09:35:00,188.38,188.52,187.89,187.94,13707.0,164.6239,164.7463,164.1957,164.2394,13707.0
2017-02-09 09:40:00,187.88,188.08,187.83,187.83,24224.0,164.187,164.3618,164.1433,164.1433,24224.0
2017-02-09 09:45:00,187.97,188.35,187.95,188.35,18031.0,164.2656,164.5977,164.2482,164.5977,18031.0
2017-02-09 09:50:00,188.48,188.85,188.47,188.85,16702.0,164.7113,165.0347,164.7026,165.0347,16702.0
2017-02-09 09:55:00,188.78,189.46,188.66,189.2,27596.0,164.9735,165.5677,164.8686,165.3405,27596.0
2017-02-09 10:00:00,189.31,189.57,188.95,188.95,26647.0,165.4367,165.6639,165.1221,165.1221,26647.0
2017-02-09 10:05:00,188.99,188.99,188.77,188.85,4329.0,165.157,165.157,164.9648,165.0347,4329.0
2017-02-09 10:10:00,188.93,189.38,188.92,189.24,17588.0,165.1046,165.4978,165.0958,165.3755,17588.0
2017-02-09 10:15:00,189.33,189.33,189.1,189.15,25403.0,165.4541,165.4541,165.2531,165.2968,25403.0
2017-02-09 10:20:00,189.17,189.52,189.15,189.45,13102.0,165.3143,165.6202,165.2968,165.559,13102.0
2017-02-09 10:25:00,189.5,189.56,188.94,189.17,22375.0,165.6027,165.6551,165.1133,165.3143,22375.0
2017-02-09 10:30:00,189.23,189.7,189.15,189.7,24628.0,165.3668,165.7775,165.2968,165.7775,24628.0
2017-02-09 10:35:00,189.7,189.75,189.08,189.2,44495.0,165.7775,165.8212,165.2357,165.3405,44495.0
2017-02-09 10:40:00,189.35,189.4,189.0,189.0,8628.0,165.4716,165.5153,165.1658,165.1658,8628.0
2017-02-09 10:45:00,188.99,189.35,188.99,189.14,16091.0,165.157,165.4716,165.157,165.2881,16091.0
2017-02-09 10:50:00,189.25,189.53,189.24,189.42,10166.0,165.3842,165.6289,165.3755,165.5328,10166.0
2017-02-09 10:55:00,189.55,189.55,189.45,189.55,4407.0,165.6464,165.6464,165.559,165.6464,4407.0
2017-02-09 11:00:00,189.5,189.95,189.46,189.82,15338.0,165.6027,165.996,165.5677,165.8823,15338.0
2017-02-09 11:05:00,189.82,189.83,189.54,189.76,4787.0,165.8823,165.8911,165.6377,165.8299,4787.0
2017-02-09 11:10:00,189.76,189.89,189.63,189.75,6521.0,165.8299,165.9435,165.7163,165.8212,6521.0
2017-02-09 11:15:00,189.74,189.9,189.73,189.75,8446.0,165.8124,165.9523,165.8037,165.8212,8446.0
2017-02-09 11:20:00,189.8,189.9,189.67,189.71,15842.0,165.8649,165.9523,165.7513,165.7862,15842.0
2017-02-09 11:25:00,189.6,189.65,189.39,189.41,35569.0,165.6901,165.7338,165.5066,165.5241,35569.0
2017-02-09 11:30:00,189.42,189.53,189.22,189.52,13409.0,165.5328,165.6289,165.358,165.6202,13409.0
2017-02-09 11:35:00,189.57,189.79,189.57,189.79,4100.0,165.6639,165.8561,165.6639,165.8561,4100.0
2017-02-09 11:40:00,189.78,189.99,189.74,189.99,9539.0,165.8474,166.0309,165.8124,166.0309,9539.0
2017-02-09 11:45:00,189.92,189.92,189.61,189.64,6453.0,165.9697,165.9697,165.6988,165.725,6453.0
2017-02-09 11:50:00,189.63,189.88,189.63,189.8,11178.0,165.7163,165.9348,165.7163,165.8649,11178.0
2017-02-09 11:55:00,189.8,189.91,189.55,189.61,10518.0,165.8649,165.961,165.6464,165.6988,10518.0
2017-02-09 12:00:00,189.55,189.61,189.52,189.52,5380.0,165.6464,165.6988,165.6202,165.6202,5380.0
2017-02-09 12:05:00,189.53,189.8,189.47,189.78,16312.0,165.6289,165.8649,165.5765,165.8474,16312.0
2017-02-09 12:10:00,189.82,190.12,189.8,189.91,52304.0,165.8823,166.1445,165.8649,165.961,52304.0
2017-02-09 12:15:00,189.84,190.0,189.84,189.91,17658.0,165.8998,166.0396,165.8998,165.961,17658.0
2017-02-09 12:20:00,189.88,189.92,189.54,189.54,16006.0,165.9348,165.9697,165.6377,165.6377,16006.0
2017-02-09 12:25:00,189.5,189.57,189.47,189.47,7062.0,165.6027,165.6639,165.5765,165.5765,7062.0
2017-02-09 12:30:00,189.5,189.65,189.48,189.51,14390.0,165.6027,165.7338,165.5852,165.6114,14390.0
2017-02-09 12:35:00,189.49,189.64,189.45,189.64,7791.0,165.594,165.725,165.559,165.725,7791.0
2017-02-09 12:40:00,189.6,189.63,189.43,189.63,12023.0,165.6901,165.7163,165.5415,165.7163,12023.0
2017-02-09 12:45:00,189.65,189.65,189.44,189.47,6880.0,165.7338,165.7338,165.5503,165.5765,6880.0
2017-02-09 12:50:00,189.46,189.5,189.24,189.38,29039.0,165.5677,165.6027,165.3755,165.4978,29039.0
2017-02-09 12:55:00,189.37,189.37,189.18,189.18,6269.0,165.4891,165.4891,165.3231,165.3231,6269.0
2017-02-09 13:00:00,189.23,189.4,189.16,189.35,4201.0,165.3668,165.5153,165.3056,165.4716,4201.0
2017-02-09 13:05:00,189.29,189.3,189.21,189.28,2720.0,165.4192,165.4279,165.3493,165.4104,2720.0
2017-02-09 13:10:00,189.24,189.32,189.22,189.32,19574.0,165.3755,165.4454,165.358,165.4454,19574.0
2017-02-09 13:15:00,189.36,189.52,189.33,189.33,9671.0,165.4804,165.6202,165.4541,165.4541,9671.0
2017-02-09 13:20:00,189.34,189.36,189.12,189.12,6634.0,165.4629,165.4804,165.2706,165.2706,6634.0
2017-02-09 13:25:00,189.1,189.24,189.04,189.24,7388.0,165.2531,165.3755,165.2007,165.3755,7388.0
2017-02-09 13:30:00,189.16,189.21,189.08,189.15,400.0,165.3056,165.3493,165.2357,165.2968,400.0
2017-02-09 13:35:00,189.14,189.19,189.09,189.16,5743.0,165.2881,165.3318,165.2444,165.3056,5743.0
2017-02-09 13:40:00,189.15,189.25,189.1,189.13,5800.0,165.2968,165.3842,165.2531,165.2794,5800.0
2017-02-09 13:45:00,189.1,189.11,189.0,189.0,4909.0,165.2531,165.2619,165.1658,165.1658,4909.0
2017-02-09 13:50:00,188.98,189.06,188.92,188.97,4338.0,165.1483,165.2182,165.0958,165.1395,4338.0
2017-02-09 13:55:00,188.94,188.99,188.77,188.77,3823.0,165.1133,165.157,164.9648,164.9648,3823.0
2017-02-09 14:00:00,188.82,188.89,188.73,188.75,3793.0,165.0085,165.0696,164.9298,164.9473,3793.0
2017-02-09 14:05:00,188.73,188.9,188.73,188.83,8407.0,164.9298,165.0784,164.9298,165.0172,8407.0
2017-02-09 14:10:00,188.86,188.98,188.78,188.78,5335.0,165.0434,165.1483,164.9735,164.9735,5335.0
2017-02-09 14:15:00,188.76,188.83,188.7,188.83,4665.0,164.956,165.0172,164.9036,165.0172,4665.0
2017-02-09 14:20:00,188.8,188.81,188.63,188.63,6804.0,164.991,164.9997,164.8424,164.8424,6804.0
2017-02-09 14:25:00,188.63,188.65,188.35,188.41,25549.0,164.8424,164.8599,164.5977,164.6502,25549.0
2017-02-09 14:30:00,188.46,188.62,188.41,188.54,5060.0,164.6939,164.8337,164.6502,164.7638,5060.0
2017-02-09 14:35:00,188.63,188.71,188.57,188.62,4471.0,164.8424,164.9123,164.79,164.8337,4471.0
2017-02-09 14:40:00,188.66,188.82,188.59,188.79,5370.0,164.8686,165.0085,164.8075,164.9822,5370.0
2017-02-09 14:45:00,188.8,188.9,188.77,188.8,3500.0,164.991,165.0784,164.9648,164.991,3500.0
2017-02-09 14:50:00,188.8,188.8,188.67,188.67,2000.0,164.991,164.991,164.8774,164.8774,2000.0
2017-02-09 14:55:00,188.68,188.75,188.67,188.73,10176.0,164.8861,164.9473,164.8774,164.9298,10176.0
2017-02-09 15:00:00,188.71,188.83,188.56,188.56,22888.0,164.9123,165.0172,164.7812,164.7812,22888.0
2017-02-09 15:05:00,188.6,188.63,188.55,188.58,6219.0,164.8162,164.8424,164.7725,164.7987,6219.0
2017-02-09 15:10:00,188.57,188.68,188.51,188.63,18841.0,164.79,164.8861,164.7375,164.8424,18841.0
2017-02-09 15:15:00,188.62,188.76,188.59,188.72,9070.0,164.8337,164.956,164.8075,164.9211,9070.0
2017-02-09 15:20:00,188.74,188.8,188.66,188.73,10642.0,164.9385,164.991,164.8686,164.9298,10642.0
2017-02-09 15:25:00,188.73,188.79,188.64,188.65,10400.0,164.9298,164.9822,164.8512,164.8599,10400.0
2017-02-09 15:30:00,188.64,188.64,188.49,188.56,14974.0,164.8512,164.8512,164.7201,164.7812,14974.0
2017-02-09 15:35:00,188.55,188.77,188.53,188.75,10558.0,164.7725,164.9648,164.755,164.9473,10558.0
2017-02-09 15:40:00,188.77,188.77,188.62,188.74,16437.0,164.9648,164.9648,164.8337,164.9385,16437.0
2017-02-09 15:45:00,188.75,188.84,188.66,188.66,23592.0,164.9473,165.0259,164.8686,164.8686,23592.0
2017-02-09 15:50:00,188.66,188.73,188.65,188.7,20881.0,164.8686,164.9298,164.8599,164.9036,20881.0
2017-02-09 15:55:00,188.7,188.71,188.5,188.57,41669.0,164.9036,164.9123,164.7288,164.79,41669.0
2017-02-10 09:30:00,188.78,189.32,188.31,188.98,13572.0,164.9735,165.4454,164.5628,165.1483,13572.0
2017-02-10 09:35:00,189.01,189.21,188.73,189.09,7838.0,165.1745,165.3493,164.9298,165.2444,7838.0
2017-02-10 09:40:00,189.21,189.22,188.75,189.04,7250.0,165.3493,165.358,164.9473,165.2007,7250.0
2017-02-10 09:45:00,189.14,189.45,188.98,189.24,11219.0,165.2881,165.559,165.1483,165.3755,11219.0
2017-02-10 09:50:00,189.27,189.5,189.23,189.44,28628.0,165.4017,165.6027,165.3668,165.5503,28628.0
2017-02-10 09:55:00,189.45,189.83,189.24,189.61,15106.0,165.559,165.8911,165.3755,165.6988,15106.0
2017-02-10 10:00:00,189.82,189.83,189.38,189.51,10114.0,165.8823,165.8911,165.4978,165.6114,10114.0
2017-02-10 10:05:00,189.52,189.8,189.36,189.72,15802.0,165.6202,165.8649,165.4804,165.795,15802.0
2017-02-10 10:10:00,189.74,189.99,189.7,189.99,31426.0,165.8124,166.0309,165.7775,166.0309,31426.0
2017-02-10 10:15:00,189.94,190.06,189.59,189.66,18604.0,165.9872,166.0921,165.6814,165.7425,18604.0
2017-02-10 10:20:00,189.7,189.95,189.63,189.92,28874.0,165.7775,165.996,165.7163,165.9697,28874.0
2017-02-10 10:25:00,189.93,190.04,189.85,189.91,15982.0,165.9785,166.0746,165.9086,165.961,15982.0
2017-02-10 10:30:00,189.86,190.05,189.77,190.05,17154.0,165.9173,166.0833,165.8387,166.0833,17154.0
2017-02-10 10:35:00,189.95,190.26,189.95,190.26,6897.0,165.996,166.2669,165.996,166.2669,6897.0
2017-02-10 10:40:00,190.27,190.32,189.85,190.05,44976.0,166.2756,166.3193,165.9086,166.0833,44976.0
2017-02-10 10:45:00,190.11,190.25,190.03,190.23,8982.0,166.1358,166.2581,166.0659,166.2406,8982.0
2017-02-10 10:50:00,190.2,190.4,190.16,190.39,10004.0,166.2144,166.3892,166.1795,166.3805,10004.0
2017-02-10 10:55:00,190.34,190.39,190.12,190.29,9246.0,166.3368,166.3805,166.1445,166.2931,9246.0
2017-02-10 11:00:00,190.2,190.2,189.94,190.07,13654.0,166.2144,166.2144,165.9872,166.1008,13654.0
2017-02-10 11:05:00,190.03,190.13,189.93,189.97,23880.0,166.0659,166.1533,165.9785,166.0134,23880.0
2017-02-10 11:10:00,189.97,190.2,189.97,190.2,9342.0,166.0134,166.2144,166.0134,166.2144,9342.0
2017-02-10 11:15:00,190.21,190.4,190.15,190.34,19605.0,166.2232,166.3892,166.1707,166.3368,19605.0
2017-02-10 11:20:00,190.34,190.43,190.27,190.32,5225.0,166.3368,166.4154,166.2756,166.3193,5225.0
2017-02-10 11:25:00,190.35,190.45,190.29,190.41,10889.0,166.3455,166.4329,166.2931,166.3979,10889.0
2017-02-10 11:30:00,190.41,190.47,190.22,190.41,12334.0,166.3979,166.4504,166.2319,166.3979,12334.0
2017-02-10 11:35:00,190.41,190.73,190.41,190.6,15422.0,166.3979,166.6776,166.3979,166.564,15422.0
2017-02-10 11:40:00,190.66,190.95,190.66,190.9,11139.0,166.6164,166.8698,166.6164,166.8262,11139.0
2017-02-10 11:45:00,190.9,190.95,190.87,190.95,6741.0,166.8262,166.8698,166.7999,166.8698,6741.0
2017-02-10 11:50:00,190.93,190.97,190.79,190.97,5319.0,166.8524,166.8873,166.73,166.8873,5319.0
2017-02-10 11:55:00,190.91,190.94,190.8,190.8,3512.0,166.8349,166.8611,166.7388,166.7388,3512.0
2017-02-10 12:00:00,190.83,190.84,190.74,190.81,6900.0,166.765,166.7737,166.6863,166.7475,6900.0
2017-02-10 12:05:00,190.81,190.89,190.75,190.88,7881.0,166.7475,166.8174,166.6951,166.8087,7881.0
2017-02-10 12:10:00,190.9,190.9,190.63,190.66,5681.0,166.8262,166.8262,166.5902,166.6164,5681.0
2017-02-10 12:15:00,190.68,190.71,190.61,190.68,5200.0,166.6339,166.6601,166.5727,166.6339,5200.0
2017-02-10 12:20:00,190.7,190.84,190.7,190.81,8141.0,166.6514,166.7737,166.6514,166.7475,8141.0
2017-02-10 12:25:00,190.74,190.82,190.7,190.75,1600.0,166.6863,166.7562,166.6514,166.6951,1600.0
2017-02-10 12:30:00,190.71,190.82,190.65,190.73,5354.0,166.6601,166.7562,166.6077,166.6776,5354.0
2017-02-10 12:35:00,190.77,190.83,190.73,190.77,5147.0,166.7125,166.765,166.6776,166.7125,5147.0
2017-02-10 12:40:00,190.77,190.77,190.62,190.69,4240.0,166.7125,166.7125,166.5815,166.6426,4240.0
2017-02-10 12:45:00,190.72,190.83,190.65,190.83,6868.0,166.6689,166.765,166.6077,166.765,6868.0
2017-02-10 12:50:00,190.81,190.81,190.67,190.7,4523.0,166.7475,166.7475,166.6252,166.6514,4523.0
2017-02-10 12:55:00,190.7,190.71,190.6,190.7,4754.0,166.6514,166.6601,166.564,166.6514,4754.0
2017-02-10 13:00:00,190.68,190.7,190.65,190.7,1975.0,166.6339,166.6514,166.6077,166.6514,1975.0
2017-02-10 13:05:00,190.68,190.84,190.68,190.81,11179.0,166.6339,166.7737,166.6339,166.7475,11179.0
2017-02-10 13:10:00,190.85,190.88,190.76,190.81,5002.0,166.7825,166.8087,166.7038,166.7475,5002.0
2017-02-10 13:15:00,190.84,190.91,190.76,190.76,6139.0,166.7737,166.8349,166.7038,166.7038,6139.0
2017-02-10 13:20:00,190.8,190.92,190.77,190.87,2993.0,166.7388,166.8436,166.7125,166.7999,2993.0
2017-02-10 13:25:00,190.92,190.92,190.73,190.75,3280.0,166.8436,166.8436,166.6776,166.6951,3280.0
2017-02-10 13:30:00,190.75,190.9,190.65,190.73,6311.0,166.6951,166.8262,166.6077,166.6776,6311.0
2017-02-10 13:35:00,190.7,190.7,190.6,190.67,10500.0,166.6514,166.6514,166.564,166.6252,10500.0
2017-02-10 13:40:00,190.72,190.93,190.69,190.92,4212.0,166.6689,166.8524,166.6426,166.8436,4212.0
2017-02-10 13:45:00,190.86,190.98,190.84,190.98,13825.0,166.7912,166.8961,166.7737,166.8961,13825.0
2017-02-10 13:50:00,190.96,190.96,190.86,190.9,8397.0,166.8786,166.8786,166.7912,166.8262,8397.0
2017-02-10 13:55:00,190.92,190.93,190.87,190.89,10883.0,166.8436,166.8524,166.7999,166.8174,10883.0
2017-02-10 14:00:00,190.88,190.92,190.82,190.92,10086.0,166.8087,166.8436,166.7562,166.8436,10086.0
2017-02-10 14:05:00,190.92,190.92,190.87,190.91,6668.0,166.8436,166.8436,166.7999,166.8349,6668.0
2017-02-10 14:10:00,190.89,190.96,190.87,190.93,9131.0,166.8174,166.8786,166.7999,166.8524,9131.0
2017-02-10 14:15:00,190.87,190.95,190.74,190.89,18928.0,166.7999,166.8698,166.6863,166.8174,18928.0
2017-02-10 14:20:00,190.88,190.98,190.8,190.87,38765.0,166.8087,166.8961,166.7388,166.7999,38765.0
2017-02-10 14:25:00,190.94,191.0,190.84,190.88,21172.0,166.8611,166.9135,166.7737,166.8087,21172.0
2017-02-10 14:30:00,190.86,190.88,190.8,190.81,2500.0,166.7912,166.8087,166.7388,166.7475,2500.0
2017-02-10 14:35:00,190.8,190.81,190.59,190.76,4767.0,166.7388,166.7475,166.5552,166.7038,4767.0
2017-02-10 14:40:00,190.75,190.75,190.67,190.67,2135.0,166.6951,166.6951,166.6252,166.6252,2135.0
2017-02-10 14:45:00,190.72,190.72,190.62,190.62,3175.0,166.6689,166.6689,166.5815,166.5815,3175.0
2017-02-10 14:50:00,190.66,190.66,190.47,190.52,6538.0,166.6164,166.6164,166.4504,166.4941,6538.0
2017-02-10 14:55:00,190.5,190.53,190.36,190.37,4875.0,166.4766,166.5028,166.3542,166.363,4875.0
2017-02-10 15:00:00,190.42,190.51,190.39,190.5,4385.0,166.4067,166.4853,166.3805,166.4766,4385.0
2017-02-10 15:05:00,190.5,190.55,190.43,190.5,4369.0,166.4766,166.5203,166.4154,166.4766,4369.0
2017-02-10 15:10:00,190.55,190.55,190.42,190.48,4069.0,166.5203,166.5203,166.4067,166.4591,4069.0
2017-02-10 15:15:00,190.44,190.5,190.42,190.42,7184.0,166.4242,166.4766,166.4067,166.4067,7184.0
2017-02-10 15:20:00,190.4,190.47,190.37,190.38,6695.0,166.3892,166.4504,166.363,166.3717,6695.0
2017-02-10 15:25:00,190.39,190.44,190.31,190.42,5801.0,166.3805,166.4242,166.3106,166.4067,5801.0
2017-02-10 15:30:00,190.4,190.53,190.4,190.53,12609.0,166.3892,166.5028,166.3892,166.5028,12609.0
2017-02-10 15:35:00,190.52,190.69,190.49,190.69,11077.0,166.4941,166.6426,166.4679,166.6426,11077.0
2017-02-10 15:40:00,190.67,190.74,190.65,190.69,8569.0,166.6252,166.6863,166.6077,166.6426,8569.0
2017-02-10 15:45:00,190.69,190.73,190.54,190.72,13930.0,166.6426,166.6776,166.5115,166.6689,13930.0
2017-02-10 15:50:00,190.72,190.81,190.72,190.81,28304.0,166.6689,166.7475,166.6689,166.7475,28304.0
2017-02-10 15:55:00,190.8,190.9,190.78,190.86,39746.0,166.7388,166.8262,166.7213,166.7912,39746.0
2017-02-13 09:30:00,191.05,191.95,190.63,191.75,40236.0,166.9572,167.7437,166.5902,167.569,40236.0
2017-02-13 09:35:00,191.88,192.58,191.53,192.14,25350.0,167.6826,168.2943,167.3767,167.9098,25350.0
2017-02-13 09:40:00,192.13,192.89,192.13,192.52,11605.0,167.901,168.5652,167.901,168.2419,11605.0
2017-02-13 09:45:00,192.66,192.8,192.17,192.6,11657.0,168.3642,168.4865,167.936,168.3118,11657.0
2017-02-13 09:50:00,192.59,192.59,191.94,192.0,17594.0,168.303,168.303,167.735,167.7874,17594.0
2017-02-13 09:55:00,191.92,192.61,191.92,192.45,7729.0,167.7175,168.3205,167.7175,168.1807,7729.0
2017-02-13 10:00:00,192.61,192.82,192.41,192.82,8307.0,168.3205,168.504,168.1457,168.504,8307.0
2017-02-13 10:05:00,192.89,193.0,192.8,192.95,9691.0,168.5652,168.6613,168.4865,168.6176,9691.0
2017-02-13 10:10:00,192.92,193.1,192.8,192.94,11694.0,168.5914,168.7487,168.4865,168.6089,11694.0
2017-02-13 10:15:00,192.86,193.15,192.85,193.0,8443.0,168.539,168.7924,168.5302,168.6613,8443.0
2017-02-13 10:20:00,192.82,192.98,192.62,192.64,2488.0,168.504,168.6438,168.3292,168.3467,2488.0
2017-02-13 10:25:00,192.66,192.82,192.5,192.62,8970.0,168.3642,168.504,168.2244,168.3292,8970.0
2017-02-13 10:30:00,192.61,192.73,192.51,192.73,5205.0,168.3205,168.4254,168.2331,168.4254,5205.0
2017-02-13 10:35:00,192.72,192.8,192.62,192.75,12322.0,168.4166,168.4865,168.3292,168.4429,12322.0
2017-02-13 10:40:00,192.8,192.85,192.7,192.71,4452.0,168.4865,168.5302,168.3992,168.4079,4452.0
2017-02-13 10:45:00,192.75,192.84,192.49,192.62,38812.0,168.4429,168.5215,168.2156,168.3292,38812.0
2017-02-13 10:50:00,192.68,192.68,192.51,192.52,3289.0,168.3817,168.3817,168.2331,168.2419,3289.0
2017-02-13 10:55:00,192.52,192.52,192.33,192.37,3700.0,168.2419,168.2419,168.0758,168.1108,3700.0
2017-02-13 11:00:00,192.43,192.44,192.21,192.21,4364.0,168.1632,168.1719,167.971,167.971,4364.0
2017-02-13 11:05:00,192.23,192.24,192.01,192.03,5160.0,167.9884,167.9972,167.7962,167.8137,5160.0
2017-02-13 11:10:00,192.09,192.14,191.92,191.97,4256.0,167.8661,167.9098,167.7175,167.7612,4256.0
2017-02-13 11:15:00,192.03,192.05,191.88,191.88,2290.0,167.8137,167.8311,167.6826,167.6826,2290.0
2017-02-13 11:20:00,191.88,191.92,191.8,191.87,3543.0,167.6826,167.7175,167.6127,167.6738,3543.0
2017-02-13 11:25:00,191.82,191.95,191.79,191.95,5508.0,167.6301,167.7437,167.6039,167.7437,5508.0
2017-02-13 11:30:00,191.89,191.93,191.8,191.81,3280.0,167.6913,167.7263,167.6127,167.6214,3280.0
2017-02-13 11:35:00,191.8,192.15,191.8,192.15,8689.0,167.6127,167.9185,167.6127,167.9185,8689.0
2017-02-13 11:40:00,192.17,192.18,191.97,192.06,2934.0,167.936,167.9447,167.7612,167.8399,2934.0
2017-02-13 11:45:00,192.02,192.1,191.97,192.03,10085.0,167.8049,167.8748,167.7612,167.8137,10085.0
2017-02-13 11:50:00,192.08,192.08,191.8,191.89,1670.0,167.8573,167.8573,167.6127,167.6913,1670.0
2017-02-13 11:55:00,191.78,191.85,191.7,191.72,8764.0,167.5952,167.6563,167.5253,167.5427,8764.0
2017-02-13 12:00:00,191.71,191.98,191.71,191.98,2001.0,167.534,167.77,167.534,167.77,2001.0
2017-02-13 12:05:00,191.94,192.01,191.92,192.0,4350.0,167.735,167.7962,167.7175,167.7874,4350.0
2017-02-13 12:10:00,191.97,192.03,191.93,191.93,16624.0,167.7612,167.8137,167.7263,167.7263,16624.0
2017-02-13 12:15:00,191.91,191.96,191.76,191.76,2403.0,167.7088,167.7525,167.5777,167.5777,2403.0
2017-02-13 12:20:00,191.81,191.81,191.72,191.72,3800.0,167.6214,167.6214,167.5427,167.5427,3800.0
2017-02-13 12:25:00,191.74,191.89,191.74,191.89,2300.0,167.5602,167.6913,167.5602,167.6913,2300.0
2017-02-13 12:30:00,191.85,192.01,191.85,192.0,3025.0,167.6563,167.7962,167.6563,167.7874,3025.0
2017-02-13 12:35:00,191.99,192.04,191.9,192.02,5449.0,167.7787,167.8224,167.7,167.8049,5449.0
2017-02-13 12:40:00,192.03,192.04,191.93,191.95,3085.0,167.8137,167.8224,167.7263,167.7437,3085.0
2017-02-13 12:45:00,191.99,192.1,191.99,192.02,10596.0,167.7787,167.8748,167.7787,167.8049,10596.0
2017-02-13 12:50:00,192.01,192.13,191.98,192.1,9309.0,167.7962,167.901,167.77,167.8748,9309.0
2017-02-13 12:55:00,192.07,192.09,191.97,192.02,3660.0,167.8486,167.8661,167.7612,167.8049,3660.0
2017-02-13 13:00:00,192.04,192.15,192.02,192.14,5630.0,167.8224,167.9185,167.8049,167.9098,5630.0
2017-02-13 13:05:00,192.13,192.3,192.08,192.26,16446.0,167.901,168.0496,167.8573,168.0146,16446.0
2017-02-13 13:10:00,192.24,192.45,192.24,192.35,1900.0,167.9972,168.1807,167.9972,168.0933,1900.0
2017-02-13 13:15:00,192.37,192.44,192.31,192.38,6668.0,168.1108,168.1719,168.0583,168.1195,6668.0
2017-02-13 13:20:00,192.4,192.74,192.4,192.68,6462.0,168.137,168.4341,168.137,168.3817,6462.0
2017-02-13 13:25:00,192.66,192.83,192.64,192.83,4612.0,168.3642,168.5128,168.3467,168.5128,4612.0
2017-02-13 13:30:00,192.79,192.8,192.65,192.79,3537.0,168.4778,168.4865,168.3555,168.4778,3537.0
2017-02-13 13:35:00,192.8,192.8,192.72,192.72,3200.0,168.4865,168.4865,168.4166,168.4166,3200.0
2017-02-13 13:40:00,192.72,192.83,192.69,192.78,1200.0,168.4166,168.5128,168.3904,168.4691,1200.0
2017-02-13 13:45:00,192.76,192.83,192.72,192.75,2990.0,168.4516,168.5128,168.4166,168.4429,2990.0
2017-02-13 13:50:00,192.77,192.78,192.69,192.69,2522.0,168.4603,168.4691,168.3904,168.3904,2522.0
2017-02-13 13:55:00,192.73,192.82,192.7,192.77,5398.0,168.4254,168.504,168.3992,168.4603,5398.0
2017-02-13 14:00:00,192.77,192.83,192.66,192.8,12932.0,168.4603,168.5128,168.3642,168.4865,12932.0
2017-02-13 14:05:00,192.81,192.94,192.71,192.94,5503.0,168.4953,168.6089,168.4079,168.6089,5503.0
2017-02-13 14:10:00,192.85,192.98,192.85,192.98,2963.0,168.5302,168.6438,168.5302,168.6438,2963.0
2017-02-13 14:15:00,192.97,192.98,192.85,192.88,3334.0,168.6351,168.6438,168.5302,168.5565,3334.0
2017-02-13 14:20:00,192.93,192.98,192.76,192.91,15698.0,168.6002,168.6438,168.4516,168.5827,15698.0
2017-02-13 14:25:00,192.88,192.93,192.8,192.8,12979.0,168.5565,168.6002,168.4865,168.4865,12979.0
2017-02-13 14:30:00,192.8,192.89,192.75,192.89,4680.0,168.4865,168.5652,168.4429,168.5652,4680.0
2017-02-13 14:35:00,192.84,192.87,192.8,192.84,5776.0,168.5215,168.5477,168.4865,168.5215,5776.0
2017-02-13 14:40:00,192.84,192.85,192.75,192.84,4370.0,168.5215,168.5302,168.4429,168.5215,4370.0
2017-02-13 14:45:00,192.87,192.95,192.83,192.83,6199.0,168.5477,168.6176,168.5128,168.5128,6199.0
2017-02-13 14:50:00,192.87,192.88,192.82,192.85,11522.0,168.5477,168.5565,168.504,168.5302,11522.0
2017-02-13 14:55:00,192.86,192.87,192.69,192.74,6507.0,168.539,168.5477,168.3904,168.4341,6507.0
2017-02-13 15:00:00,192.71,192.71,192.63,192.63,4535.0,168.4079,168.4079,168.338,168.338,4535.0
2017-02-13 15:05:00,192.64,192.68,192.56,192.59,3338.0,168.3467,168.3817,168.2768,168.303,3338.0
2017-02-13 15:10:00,192.62,192.73,192.58,192.64,4900.0,168.3292,168.4254,168.2943,168.3467,4900.0
2017-02-13 15:15:00,192.66,192.66,192.59,192.59,3373.0,168.3642,168.3642,168.303,168.303,3373.0
2017-02-13 15:20:00,192.58,192.59,192.36,192.38,8650.0,168.2943,168.303,168.102,168.1195,8650.0
2017-02-13 15:25:00,192.4,192.42,192.28,192.28,5540.0,168.137,168.1545,168.0321,168.0321,5540.0
2017-02-13 15:30:00,192.24,192.31,192.22,192.24,6387.0,167.9972,168.0583,167.9797,167.9972,6387.0
2017-02-13 15:35:00,192.26,192.32,192.24,192.32,9163.0,168.0146,168.0671,167.9972,168.0671,9163.0
2017-02-13 15:40:00,192.34,192.66,192.28,192.65,24827.0,168.0846,168.3642,168.0321,168.3555,24827.0
2017-02-13 15:45:00,192.61,192.62,192.38,192.52,27777.0,168.3205,168.3292,168.1195,168.2419,27777.0
2017-02-13 15:50:00,192.53,192.63,192.53,192.58,28868.0,168.2506,168.338,168.2506,168.2943,28868.0
2017-02-13 15:55:00,192.59,192.65,192.52,192.58,44669.0,168.303,168.3555,168.2419,168.2943,44669.0
2017-02-14 09:30:00,192.09,192.65,191.82,192.65,34907.0,167.8661,168.3555,167.6301,168.3555,34907.0
2017-02-14 09:35:00,192.53,192.53,191.53,191.92,13824.0,168.2506,168.2506,167.3767,167.7175,13824.0
2017-02-14 09:40:00,192.0,192.1,191.73,191.73,5420.0,167.7874,167.8748,167.5515,167.5515,5420.0
2017-02-14 09:45:00,191.7,191.88,191.64,191.75,15773.0,167.5253,167.6826,167.4728,167.569,15773.0
2017-02-14 09:50:00,191.73,191.93,191.73,191.8,4688.0,167.5515,167.7263,167.5515,167.6127,4688.0
2017-02-14 09:55:00,191.77,191.87,191.66,191.73,6278.0,167.5864,167.6738,167.4903,167.5515,6278.0
2017-02-14 10:00:00,191.84,191.84,191.64,191.64,7849.0,167.6476,167.6476,167.4728,167.4728,7849.0
2017-02-14 10:05:00,191.75,191.81,191.67,191.73,6300.0,167.569,167.6214,167.499,167.5515,6300.0
2017-02-14 10:10:00,191.77,191.99,191.71,191.95,11920.0,167.5864,167.7787,167.534,167.7437,11920.0
2017-02-14 10:15:00,191.99,192.05,191.84,191.84,6811.0,167.7787,167.8311,167.6476,167.6476,6811.0
2017-02-14 10:20:00,191.85,191.86,191.69,191.69,2400.0,167.6563,167.6651,167.5165,167.5165,2400.0
2017-02-14 10:25:00,191.7,191.85,191.7,191.71,6131.0,167.5253,167.6563,167.5253,167.534,6131.0
2017-02-14 10:30:00,191.73,191.84,191.64,191.76,7975.0,167.5515,167.6476,167.4728,167.5777,7975.0
2017-02-14 10:35:00,191.78,191.79,191.66,191.74,3974.0,167.5952,167.6039,167.4903,167.5602,3974.0
2017-02-14 10:40:00,191.74,191.75,191.38,191.39,32686.0,167.5602,167.569,167.2456,167.2544,32686.0
2017-02-14 10:45:00,191.43,191.49,191.33,191.43,36190.0,167.2893,167.3417,167.2019,167.2893,36190.0
2017-02-14 10:50:00,191.42,191.78,191.36,191.66,28865.0,167.2806,167.5952,167.2281,167.4903,28865.0
2017-02-14 10:55:00,191.67,191.84,191.6,191.81,26105.0,167.499,167.6476,167.4379,167.6214,26105.0
2017-02-14 11:00:00,191.86,191.95,191.65,191.93,15919.0,167.6651,167.7437,167.4816,167.7263,15919.0
2017-02-14 11:05:00,191.92,191.94,191.65,191.87,10401.0,167.7175,167.735,167.4816,167.6738,10401.0
2017-02-14 11:10:00,191.87,192.35,191.87,192.26,10254.0,167.6738,168.0933,167.6738,168.0146,10254.0
2017-02-14 11:15:00,192.25,192.25,192.14,192.24,15307.0,168.0059,168.0059,167.9098,167.9972,15307.0
2017-02-14 11:20:00,192.23,192.5,192.17,192.48,8778.0,167.9884,168.2244,167.936,168.2069,8778.0
2017-02-14 11:25:00,192.5,192.77,192.48,192.7,18492.0,168.2244,168.4603,168.2069,168.3992,18492.0
2017-02-14 11:30:00,192.67,192.71,192.57,192.67,11304.0,168.3729,168.4079,168.2856,168.3729,11304.0
2017-02-14 11:35:00,192.64,192.7,192.34,192.34,6643.0,168.3467,168.3992,168.0846,168.0846,6643.0
2017-02-14 11:40:00,192.28,192.33,192.15,192.19,4741.0,168.0321,168.0758,167.9185,167.9535,4741.0
2017-02-14 11:45:00,192.19,192.19,192.12,192.14,4050.0,167.9535,167.9535,167.8923,167.9098,4050.0
2017-02-14 11:50:00,192.17,192.4,192.17,192.39,4775.0,167.936,168.137,167.936,168.1283,4775.0
2017-02-14 11:55:00,192.35,192.53,192.31,192.52,3200.0,168.0933,168.2506,168.0583,168.2419,3200.0
2017-02-14 12:00:00,192.46,192.54,192.4,192.5,3435.0,168.1894,168.2593,168.137,168.2244,3435.0
2017-02-14 12:05:00,192.52,192.57,192.41,192.45,8541.0,168.2419,168.2856,168.1457,168.1807,8541.0
2017-02-14 12:10:00,192.48,192.51,192.4,192.4,2113.0,168.2069,168.2331,168.137,168.137,2113.0
2017-02-14 12:15:00,192.43,192.45,192.18,192.3,16070.0,168.1632,168.1807,167.9447,168.0496,16070.0
2017-02-14 12:20:00,192.35,192.37,192.2,192.21,5967.0,168.0933,168.1108,167.9622,167.971,5967.0
2017-02-14 12:25:00,192.2,192.22,192.13,192.14,3536.0,167.9622,167.9797,167.901,167.9098,3536.0
2017-02-14 12:30:00,192.13,192.32,192.11,192.32,5995.0,167.901,168.0671,167.8836,168.0671,5995.0
2017-02-14 12:35:00,192.28,192.28,192.09,192.09,5276.0,168.0321,168.0321,167.8661,167.8661,5276.0
2017-02-14 12:40:00,192.11,192.18,191.96,192.03,6020.0,167.8836,167.9447,167.7525,167.8137,6020.0
2017-02-14 12:45:00,192.05,192.05,191.91,192.03,4460.0,167.8311,167.8311,167.7088,167.8137,4460.0
2017-02-14 12:50:00,192.04,192.07,191.99,192.02,10285.0,167.8224,167.8486,167.7787,167.8049,10285.0
2017-02-14 12:55:00,192.03,192.07,191.96,192.01,6052.0,167.8137,167.8486,167.7525,167.7962,6052.0
2017-02-14 13:00:00,192.0,192.01,191.95,192.0,2970.0,167.7874,167.7962,167.7437,167.7874,2970.0
2017-02-14 13:05:00,192.01,192.05,191.98,192.05,9382.0,167.7962,167.8311,167.77,167.8311,9382.0
2017-02-14 13:10:00,192.03,192.22,192.03,192.21,4801.0,167.8137,167.9797,167.8137,167.971,4801.0
2017-02-14 13:15:00,192.24,192.27,192.14,192.17,3047.0,167.9972,168.0234,167.9098,167.936,3047.0
2017-02-14 13:20:00,192.2,192.36,192.19,192.36,3147.0,167.9622,168.102,167.9535,168.102,3147.0
2017-02-14 13:25:00,192.33,192.36,192.25,192.33,2800.0,168.0758,168.102,168.0059,168.0758,2800.0
2017-02-14 13:30:00,192.33,192.39,192.3,192.35,3825.0,168.0758,168.1283,168.0496,168.0933,3825.0
2017-02-14 13:35:00,192.36,192.58,192.36,192.58,2500.0,168.102,168.2943,168.102,168.2943,2500.0
2017-02-14 13:40:00,192.57,192.69,192.53,192.69,2757.0,168.2856,168.3904,168.2506,168.3904,2757.0
2017-02-14 13:45:00,192.63,192.7,192.58,192.66,4445.0,168.338,168.3992,168.2943,168.3642,4445.0
2017-02-14 13:50:00,192.61,192.72,192.59,192.72,4444.0,168.3205,168.4166,168.303,168.4166,4444.0
2017-02-14 13:55:00,192.71,192.89,192.71,192.89,3037.0,168.4079,168.5652,168.4079,168.5652,3037.0
2017-02-14 14:00:00,192.87,192.91,192.77,192.9,4244.0,168.5477,168.5827,168.4603,168.5739,4244.0
2017-02-14 14:05:00,192.86,193.07,192.86,193.05,10709.0,168.539,168.7225,168.539,168.705,10709.0
2017-02-14 14:10:00,193.02,193.02,192.89,192.89,5557.0,168.6788,168.6788,168.5652,168.5652,5557.0
2017-02-14 14:15:00,192.89,193.01,192.87,192.87,3700.0,168.5652,168.6701,168.5477,168.5477,3700.0
2017-02-14 14:20:00,192.88,192.91,192.75,192.75,3600.0,168.5565,168.5827,168.4429,168.4429,3600.0
2017-02-14 14:25:00,192.74,192.8,192.66,192.66,5228.0,168.4341,168.4865,168.3642,168.3642,5228.0
2017-02-14 14:30:00,192.65,192.7,192.56,192.7,9950.0,168.3555,168.3992,168.2768,168.3992,9950.0
2017-02-14 14:35:00,192.64,192.69,192.61,192.65,10434.0,168.3467,168.3904,168.3205,168.3555,10434.0
2017-02-14 14:40:00,192.63,192.7,192.62,192.69,3320.0,168.338,168.3992,168.3292,168.3904,3320.0
2017-02-14 14:45:00,192.74,192.74,192.49,192.5,6832.0,168.4341,168.4341,168.2156,168.2244,6832.0
2017-02-14 14:50:00,192.5,192.52,192.39,192.39,6987.0,168.2244,168.2419,168.1283,168.1283,6987.0
2017-02-14 14:55:00,192.41,192.42,192.37,192.39,4456.0,168.1457,168.1545,168.1108,168.1283,4456.0
2017-02-14 15:00:00,192.39,192.53,192.39,192.45,5400.0,168.1283,168.2506,168.1283,168.1807,5400.0
2017-02-14 15:05:00,192.44,192.48,192.4,192.47,4169.0,168.1719,168.2069,168.137,168.1982,4169.0
2017-02-14 15:10:00,192.45,192.45,192.27,192.3,6573.0,168.1807,168.1807,168.0234,168.0496,6573.0
2017-02-14 15:15:00,192.36,192.45,192.33,192.42,7616.0,168.102,168.1807,168.0758,168.1545,7616.0
2017-02-14 15:20:00,192.41,192.46,192.41,192.44,4963.0,168.1457,168.1894,168.1457,168.1719,4963.0
2017-02-14 15:25:00,192.44,192.46,192.38,192.38,10475.0,168.1719,168.1894,168.1195,168.1195,10475.0
2017-02-14 15:30:00,192.39,192.43,192.3,192.32,9789.0,168.1283,168.1632,168.0496,168.0671,9789.0
2017-02-14 15:35:00,192.31,192.38,192.27,192.33,13007.0,168.0583,168.1195,168.0234,168.0758,13007.0
2017-02-14 15:40:00,192.37,192.43,192.35,192.39,8632.0,168.1108,168.1632,168.0933,168.1283,8632.0
2017-02-14 15:45:00,192.38,192.42,192.37,192.4,15162.0,168.1195,168.1545,168.1108,168.137,15162.0
2017-02-14 15:50:00,192.4,192.44,192.36,192.43,16059.0,168.137,168.1719,168.102,168.1632,16059.0
2017-02-14 15:55:00,192.44,192.47,192.3,192.46,29009.0,168.1719,168.1982,168.0496,168.1894,29009.0
2017-02-15 09:30:00,192.77,192.96,192.22,192.96,20861.0,168.4603,168.6264,167.9797,168.6264,20861.0
2017-02-15 09:35:00,192.92,192.92,192.29,192.5,10310.0,168.5914,168.5914,168.0409,168.2244,10310.0
2017-02-15 09:40:00,192.42,192.64,192.35,192.64,7391.0,168.1545,168.3467,168.0933,168.3467,7391.0
2017-02-15 09:45:00,192.58,192.73,192.53,192.69,5571.0,168.2943,168.4254,168.2506,168.3904,5571.0
2017-02-15 09:50:00,192.77,192.77,192.51,192.67,5917.0,168.4603,168.4603,168.2331,168.3729,5917.0
2017-02-15 09:55:00,192.79,192.79,192.44,192.44,19411.0,168.4778,168.4778,168.1719,168.1719,19411.0
2017-02-15 10:00:00,192.43,192.72,192.28,192.56,12054.0,168.1632,168.4166,168.0321,168.2768,12054.0
2017-02-15 10:05:00,192.56,192.6,192.23,192.26,7242.0,168.2768,168.3118,167.9884,168.0146,7242.0
2017-02-15 10:10:00,192.33,192.6,192.33,192.46,10308.0,168.0758,168.3118,168.0758,168.1894,10308.0
2017-02-15 10:15:00,192.43,192.6,192.43,192.53,11474.0,168.1632,168.3118,168.1632,168.2506,11474.0
2017-02-15 10:20:00,192.56,192.6,192.41,192.56,14944.0,168.2768,168.3118,168.1457,168.2768,14944.0
2017-02-15 10:25:00,192.6,193.19,192.58,193.09,13836.0,168.3118,168.8274,168.2943,168.74,13836.0
2017-02-15 10:30:00,193.12,193.63,193.07,193.63,13684.0,168.7662,169.2119,168.7225,169.2119,13684.0
2017-02-15 10:35:00,193.58,193.59,193.42,193.5,10636.0,169.1682,169.1769,169.0284,169.0983,10636.0
2017-02-15 10:40:00,193.54,193.74,193.51,193.74,8835.0,169.1332,169.308,169.107,169.308,8835.0
2017-02-15 10:45:00,193.69,194.0,193.56,194.0,22958.0,169.2643,169.5352,169.1507,169.5352,22958.0
2017-02-15 10:50:00,194.02,194.13,193.68,193.68,12411.0,169.5527,169.6488,169.2556,169.2556,12411.0
2017-02-15 10:55:00,193.65,194.15,193.6,194.07,16520.0,169.2294,169.6663,169.1857,169.5964,16520.0
2017-02-15 11:00:00,194.07,194.14,193.92,194.11,10488.0,169.5964,169.6576,169.4653,169.6313,10488.0
2017-02-15 11:05:00,194.17,194.37,194.16,194.32,9206.0,169.6838,169.8586,169.675,169.8149,9206.0
2017-02-15 11:10:00,194.25,194.47,194.24,194.38,8223.0,169.7537,169.9459,169.745,169.8673,8223.0
2017-02-15 11:15:00,194.38,194.43,194.27,194.4,7328.0,169.8673,169.911,169.7712,169.8848,7328.0
2017-02-15 11:20:00,194.44,194.52,194.33,194.39,11538.0,169.9197,169.9896,169.8236,169.876,11538.0
2017-02-15 11:25:00,194.42,194.42,194.3,194.33,7214.0,169.9023,169.9023,169.7974,169.8236,7214.0
2017-02-15 11:30:00,194.33,194.35,193.97,193.97,5521.0,169.8236,169.8411,169.509,169.509,5521.0
2017-02-15 11:35:00,194.07,194.12,193.88,194.01,7736.0,169.5964,169.6401,169.4304,169.544,7736.0
2017-02-15 11:40:00,194.01,194.08,193.82,193.82,4426.0,169.544,169.6051,169.3779,169.3779,4426.0
2017-02-15 11:45:00,193.8,193.91,193.76,193.85,7586.0,169.3604,169.4566,169.3255,169.4041,7586.0
2017-02-15 11:50:00,193.83,193.87,193.79,193.79,3367.0,169.3867,169.4216,169.3517,169.3517,3367.0
2017-02-15 11:55:00,193.83,194.0,193.74,193.98,8175.0,169.3867,169.5352,169.308,169.5177,8175.0
2017-02-15 12:00:00,193.98,194.07,193.79,193.79,7424.0,169.5177,169.5964,169.3517,169.3517,7424.0
2017-02-15 12:05:00,193.88,194.0,193.88,193.94,4035.0,169.4304,169.5352,169.4304,169.4828,4035.0
2017-02-15 12:10:00,193.9,194.05,193.8,194.05,11642.0,169.4478,169.5789,169.3604,169.5789,11642.0
2017-02-15 12:15:00,194.08,194.08,193.87,194.02,6356.0,169.6051,169.6051,169.4216,169.5527,6356.0
2017-02-15 12:20:00,194.02,194.23,194.0,194.22,6242.0,169.5527,169.7362,169.5352,169.7275,6242.0
2017-02-15 12:25:00,194.31,194.31,194.2,194.21,2233.0,169.8061,169.8061,169.71,169.7187,2233.0
2017-02-15 12:30:00,194.24,194.4,194.24,194.36,8707.0,169.745,169.8848,169.745,169.8498,8707.0
2017-02-15 12:35:00,194.39,194.4,194.28,194.29,4050.0,169.876,169.8848,169.7799,169.7886,4050.0
2017-02-15 12:40:00,194.31,194.35,194.25,194.28,4416.0,169.8061,169.8411,169.7537,169.7799,4416.0
2017-02-15 12:45:00,194.26,194.3,194.11,194.11,3213.0,169.7624,169.7974,169.6313,169.6313,3213.0
2017-02-15 12:50:00,194.07,194.18,194.07,194.15,3940.0,169.5964,169.6925,169.5964,169.6663,3940.0
2017-02-15 12:55:00,194.18,194.19,194.09,194.12,3047.0,169.6925,169.7013,169.6139,169.6401,3047.0
2017-02-15 13:00:00,194.12,194.28,194.1,194.24,5441.0,169.6401,169.7799,169.6226,169.745,5441.0
2017-02-15 13:05:00,194.24,194.24,194.16,194.18,2847.0,169.745,169.745,169.675,169.6925,2847.0
2017-02-15 13:10:00,194.2,194.21,193.81,193.82,6778.0,169.71,169.7187,169.3692,169.3779,6778.0
2017-02-15 13:15:00,193.8,194.0,193.8,193.84,8315.0,169.3604,169.5352,169.3604,169.3954,8315.0
2017-02-15 13:20:00,193.84,193.93,193.81,193.93,5432.0,169.3954,169.474,169.3692,169.474,5432.0
2017-02-15 13:25:00,193.92,193.98,193.88,193.98,5800.0,169.4653,169.5177,169.4304,169.5177,5800.0
2017-02-15 13:30:00,194.0,194.22,193.99,194.2,4641.0,169.5352,169.7275,169.5265,169.71,4641.0
2017-02-15 13:35:00,194.16,194.29,194.05,194.05,4843.0,169.675,169.7886,169.5789,169.5789,4843.0
2017-02-15 13:40:00,194.1,194.21,194.1,194.2,1771.0,169.6226,169.7187,169.6226,169.71,1771.0
2017-02-15 13:45:00,194.27,194.51,194.25,194.42,22968.0,169.7712,169.9809,169.7537,169.9023,22968.0
2017-02-15 13:50:00,194.43,194.74,194.4,194.67,27269.0,169.911,170.1819,169.8848,170.1207,27269.0
2017-02-15 13:55:00,194.63,194.71,194.2,194.23,25899.0,170.0858,170.1557,169.71,169.7362,25899.0
2017-02-15 14:00:00,194.29,194.3,194.0,194.04,26487.0,169.7886,169.7974,169.5352,169.5702,26487.0
2017-02-15 14:05:00,194.07,194.08,193.97,194.03,7162.0,169.5964,169.6051,169.509,169.5614,7162.0
2017-02-15 14:10:00,194.03,194.08,193.83,193.84,16019.0,169.5614,169.6051,169.3867,169.3954,16019.0
2017-02-15 14:15:00,193.84,193.88,193.65,193.68,10526.0,169.3954,169.4304,169.2294,169.2556,10526.0
2017-02-15 14:20:00,193.68,193.8,193.68,193.77,1626.0,169.2556,169.3604,169.2556,169.3342,1626.0
2017-02-15 14:25:00,193.81,194.25,193.81,194.23,26598.0,169.3692,169.7537,169.3692,169.7362,26598.0
2017-02-15 14:30:00,194.25,194.31,194.21,194.28,6202.0,169.7537,169.8061,169.7187,169.7799,6202.0
2017-02-15 14:35:00,194.31,194.48,194.31,194.46,6413.0,169.8061,169.9547,169.8061,169.9372,6413.0
2017-02-15 14:40:00,194.42,194.68,194.42,194.62,22048.0,169.9023,170.1295,169.9023,170.077,22048.0
2017-02-15 14:45:00,194.6,194.66,194.57,194.62,7750.0,170.0596,170.112,170.0333,170.077,7750.0
2017-02-15 14:50:00,194.61,194.72,194.58,194.72,13192.0,170.0683,170.1644,170.0421,170.1644,13192.0
2017-02-15 14:55:00,194.75,194.77,194.73,194.74,3935.0,170.1906,170.2081,170.1732,170.1819,3935.0
2017-02-15 15:00:00,194.77,194.77,194.41,194.42,11964.0,170.2081,170.2081,169.8935,169.9023,11964.0
2017-02-15 15:05:00,194.42,194.42,194.25,194.32,12781.0,169.9023,169.9023,169.7537,169.8149,12781.0
2017-02-15 15:10:00,194.37,194.46,194.32,194.43,9715.0,169.8586,169.9372,169.8149,169.911,9715.0
2017-02-15 15:15:00,194.5,194.59,194.41,194.51,13993.0,169.9722,170.0508,169.8935,169.9809,13993.0
2017-02-15 15:20:00,194.51,194.73,194.49,194.72,9098.0,169.9809,170.1732,169.9634,170.1644,9098.0
2017-02-15 15:25:00,194.73,194.74,194.6,194.64,7506.0,170.1732,170.1819,170.0596,170.0945,7506.0
2017-02-15 15:30:00,194.59,194.69,194.56,194.63,10813.0,170.0508,170.1382,170.0246,170.0858,10813.0
2017-02-15 15:35:00,194.63,194.72,194.61,194.71,16462.0,170.0858,170.1644,170.0683,170.1557,16462.0
2017-02-15 15:40:00,194.71,194.79,194.65,194.66,15045.0,170.1557,170.2256,170.1032,170.112,15045.0
2017-02-15 15:45:00,194.67,194.78,194.66,194.7,21276.0,170.1207,170.2169,170.112,170.1469,21276.0
2017-02-15 15:50:00,194.71,194.73,194.64,194.66,38338.0,170.1557,170.1732,170.0945,170.112,38338.0
2017-02-15 15:55:00,194.68,194.74,194.53,194.66,45430.0,170.1295,170.1819,169.9984,170.112,45430.0
2017-02-16 09:30:00,194.38,194.67,194.17,194.31,15185.0,169.8673,170.1207,169.6838,169.8061,15185.0
2017-02-16 09:35:00,194.36,194.59,194.15,194.57,5980.0,169.8498,170.0508,169.6663,170.0333,5980.0
2017-02-16 09:40:00,194.58,194.72,194.36,194.62,5179.0,170.0421,170.1644,169.8498,170.077,5179.0
2017-02-16 09:45:00,194.6,194.66,194.14,194.14,4500.0,170.0596,170.112,169.6576,169.6576,4500.0
2017-02-16 09:50:00,194.09,194.14,193.79,193.88,5614.0,169.6139,169.6576,169.3517,169.4304,5614.0
2017-02-16 09:55:00,193.95,194.61,193.85,194.21,34332.0,169.4915,170.0683,169.4041,169.7187,34332.0
2017-02-16 10:00:00,194.05,194.16,193.57,193.86,20168.0,169.5789,169.675,169.1594,169.4129,20168.0
2017-02-16 10:05:00,193.82,193.96,193.72,193.96,12214.0,169.3779,169.5003,169.2905,169.5003,12214.0
2017-02-16 10:10:00,193.92,194.14,193.71,193.77,10153.0,169.4653,169.6576,169.2818,169.3342,10153.0
2017-02-16 10:15:00,193.83,193.87,193.71,193.81,13083.0,169.3867,169.4216,169.2818,169.3692,13083.0
2017-02-16 10:20:00,193.78,194.11,193.72,193.75,15470.0,169.343,169.6313,169.2905,169.3167,15470.0
2017-02-16 10:25:00,193.75,193.83,193.5,193.51,17380.0,169.3167,169.3867,169.0983,169.107,17380.0
2017-02-16 10:30:00,193.5,193.86,193.34,193.85,18599.0,169.0983,169.4129,168.9584,169.4041,18599.0
2017-02-16 10:35:00,193.8,193.85,193.53,193.57,5505.0,169.3604,169.4041,169.1245,169.1594,5505.0
2017-02-16 10:40:00,193.55,193.71,193.24,193.35,9745.0,169.142,169.2818,168.8711,168.9672,9745.0
2017-02-16 10:45:00,193.36,193.37,193.01,193.09,16125.0,168.9759,168.9847,168.6701,168.74,16125.0
2017-02-16 10:50:00,193.08,193.1,192.47,192.49,7711.0,168.7312,168.7487,168.1982,168.2156,7711.0
2017-02-16 10:55:00,192.53,192.9,192.45,192.9,11649.0,168.2506,168.5739,168.1807,168.5739,11649.0
2017-02-16 11:00:00,192.82,192.82,192.59,192.72,11102.0,168.504,168.504,168.303,168.4166,11102.0
2017-02-16 11:05:00,192.73,192.85,192.5,192.64,10567.0,168.4254,168.5302,168.2244,168.3467,10567.0
2017-02-16 11:10:00,192.6,192.72,192.4,192.49,8706.0,168.3118,168.4166,168.137,168.2156,8706.0
2017-02-16 11:15:00,192.5,192.71,192.47,192.47,6446.0,168.2244,168.4079,168.1982,168.1982,6446.0
2017-02-16 11:20:00,192.54,192.66,192.42,192.51,14791.0,168.2593,168.3642,168.1545,168.2331,14791.0
2017-02-16 11:25:00,192.5,192.61,192.45,192.45,15108.0,168.2244,168.3205,168.1807,168.1807,15108.0
2017-02-16 11:30:00,192.48,192.75,192.43,192.73,16936.0,168.2069,168.4429,168.1632,168.4254,16936.0
2017-02-16 11:35:00,192.77,192.77,192.36,192.59,7393.0,168.4603,168.4603,168.102,168.303,7393.0
2017-02-16 11:40:00,192.53,192.64,192.53,192.6,5048.0,168.2506,168.3467,168.2506,168.3118,5048.0
2017-02-16 11:45:00,192.63,192.63,192.47,192.5,3114.0,168.338,168.338,168.1982,168.2244,3114.0
2017-02-16 11:50:00,192.48,192.58,192.37,192.55,8541.0,168.2069,168.2943,168.1108,168.2681,8541.0
2017-02-16 11:55:00,192.57,192.72,192.55,192.66,5843.0,168.2856,168.4166,168.2681,168.3642,5843.0
2017-02-16 12:00:00,192.77,192.77,192.6,192.6,3933.0,168.4603,168.4603,168.3118,168.3118,3933.0
2017-02-16 12:05:00,192.64,192.68,192.39,192.39,4629.0,168.3467,168.3817,168.1283,168.1283,4629.0
2017-02-16 12:10:00,192.36,192.42,192.26,192.29,9341.0,168.102,168.1545,168.0146,168.0409,9341.0
2017-02-16 12:15:00,192.26,192.47,192.16,192.39,14607.0,168.0146,168.1982,167.9273,168.1283,14607.0
2017-02-16 12:20:00,192.44,192.52,192.34,192.38,8663.0,168.1719,168.2419,168.0846,168.1195,8663.0
2017-02-16 12:25:00,192.5,192.5,192.3,192.35,3710.0,168.2244,168.2244,168.0496,168.0933,3710.0
2017-02-16 12:30:00,192.38,192.57,192.36,192.48,6798.0,168.1195,168.2856,168.102,168.2069,6798.0
2017-02-16 12:35:00,192.49,192.83,192.49,192.8,14052.0,168.2156,168.5128,168.2156,168.4865,14052.0
2017-02-16 12:40:00,192.83,192.83,192.7,192.76,5305.0,168.5128,168.5128,168.3992,168.4516,5305.0
2017-02-16 12:45:00,192.71,192.75,192.58,192.59,3705.0,168.4079,168.4429,168.2943,168.303,3705.0
2017-02-16 12:50:00,192.65,192.85,192.62,192.68,5873.0,168.3555,168.5302,168.3292,168.3817,5873.0
2017-02-16 12:55:00,192.66,192.66,192.45,192.52,4660.0,168.3642,168.3642,168.1807,168.2419,4660.0
2017-02-16 13:00:00,192.51,192.52,192.39,192.39,2805.0,168.2331,168.2419,168.1283,168.1283,2805.0
2017-02-16 13:05:00,192.41,192.58,192.32,192.52,10042.0,168.1457,168.2943,168.0671,168.2419,10042.0
2017-02-16 13:10:00,192.53,192.54,192.47,192.54,4437.0,168.2506,168.2593,168.1982,168.2593,4437.0
2017-02-16 13:15:00,192.58,192.63,192.53,192.61,3450.0,168.2943,168.338,168.2506,168.3205,3450.0
2017-02-16 13:20:00,192.66,192.71,192.55,192.61,3716.0,168.3642,168.4079,168.2681,168.3205,3716.0
2017-02-16 13:25:00,192.63,192.63,192.48,192.57,1895.0,168.338,168.338,168.2069,168.2856,1895.0
2017-02-16 13:30:00,192.51,192.55,192.46,192.55,3410.0,168.2331,168.2681,168.1894,168.2681,3410.0
2017-02-16 13:35:00,192.54,192.67,192.52,192.64,3118.0,168.2593,168.3729,168.2419,168.3467,3118.0
2017-02-16 13:40:00,192.63,192.67,192.39,192.39,3933.0,168.338,168.3729,168.1283,168.1283,3933.0
2017-02-16 13:45:00,192.42,192.55,192.36,192.41,4159.0,168.1545,168.2681,168.102,168.1457,4159.0
2017-02-16 13:50:00,192.39,192.5,192.37,192.37,3352.0,168.1283,168.2244,168.1108,168.1108,3352.0
2017-02-16 13:55:00,192.39,192.47,192.28,192.28,7599.0,168.1283,168.1982,168.0321,168.0321,7599.0
2017-02-16 14:00:00,192.34,192.58,192.31,192.58,5916.0,168.0846,168.2943,168.0583,168.2943,5916.0
2017-02-16 14:05:00,192.59,192.62,192.53,192.55,4181.0,168.303,168.3292,168.2506,168.2681,4181.0
2017-02-16 14:10:00,192.56,192.69,192.51,192.69,5010.0,168.2768,168.3904,168.2331,168.3904,5010.0
2017-02-16 14:15:00,192.71,192.72,192.57,192.59,4916.0,168.4079,168.4166,168.2856,168.303,4916.0
2017-02-16 14:20:00,192.62,192.69,192.59,192.63,5157.0,168.3292,168.3904,168.303,168.338,5157.0
2017-02-16 14:25:00,192.65,192.73,192.59,192.69,4200.0,168.3555,168.4254,168.303,168.3904,4200.0
2017-02-16 14:30:00,192.69,192.81,192.64,192.71,5887.0,168.3904,168.4953,168.3467,168.4079,5887.0
2017-02-16 14:35:00,192.69,192.8,192.64,192.75,7637.0,168.3904,168.4865,168.3467,168.4429,7637.0
2017-02-16 14:40:00,192.74,192.9,192.63,192.77,11043.0,168.4341,168.5739,168.338,168.4603,11043.0
2017-02-16 14:45:00,192.74,192.81,192.66,192.66,6300.0,168.4341,168.4953,168.3642,168.3642,6300.0
2017-02-16 14:50:00,192.66,192.82,192.63,192.79,6519.0,168.3642,168.504,168.338,168.4778,6519.0
2017-02-16 14:55:00,192.86,192.93,192.81,192.84,4848.0,168.539,168.6002,168.4953,168.5215,4848.0
2017-02-16 15:00:00,192.85,193.15,192.81,193.15,4476.0,168.5302,168.7924,168.4953,168.7924,4476.0
2017-02-16 15:05:00,193.11,193.18,193.04,193.07,24388.0,168.7575,168.8186,168.6963,168.7225,24388.0
2017-02-16 15:10:00,193.09,193.14,192.91,192.93,31662.0,168.74,168.7837,168.5827,168.6002,31662.0
2017-02-16 15:15:00,192.96,192.99,192.81,192.82,7944.0,168.6264,168.6526,168.4953,168.504,7944.0
2017-02-16 15:20:00,192.77,193.03,192.74,192.87,11613.0,168.4603,168.6875,168.4341,168.5477,11613.0
2017-02-16 15:25:00,192.88,192.97,192.88,192.95,8142.0,168.5565,168.6351,168.5565,168.6176,8142.0
2017-02-16 15:30:00,192.95,193.31,192.95,193.29,8745.0,168.6176,168.9322,168.6176,168.9148,8745.0
2017-02-16 15:35:00,193.27,193.39,193.26,193.34,9461.0,168.8973,169.0021,168.8885,168.9584,9461.0
2017-02-16 15:40:00,193.34,193.35,193.25,193.33,14757.0,168.9584,168.9672,168.8798,168.9497,14757.0
2017-02-16 15:45:00,193.3,193.32,193.22,193.24,16383.0,168.9235,168.941,168.8536,168.8711,16383.0
2017-02-16 15:50:00,193.25,193.29,193.2,193.23,27352.0,168.8798,168.9148,168.8361,168.8623,27352.0
2017-02-16 15:55:00,193.23,193.39,193.22,193.35,70762.0,168.8623,169.0021,168.8536,168.9672,70762.0
2017-02-17 09:30:00,192.8,193.04,192.29,192.9,79342.0,168.4865,168.6963,168.0409,168.5739,79342.0
2017-02-17 09:35:00,192.97,193.16,192.74,192.92,12815.0,168.6351,168.8011,168.4341,168.5914,12815.0
2017-02-17 09:40:00,192.99,193.02,192.77,192.83,7710.0,168.6526,168.6788,168.4603,168.5128,7710.0
2017-02-17 09:45:00,192.85,193.01,192.8,192.9,18039.0,168.5302,168.6701,168.4865,168.5739,18039.0
2017-02-17 09:50:00,192.89,193.08,192.71,192.75,18356.0,168.5652,168.7312,168.4079,168.4429,18356.0
2017-02-17 09:55:00,192.81,192.85,192.69,192.8,6180.0,168.4953,168.5302,168.3904,168.4865,6180.0
2017-02-17 10:00:00,192.75,192.85,192.57,192.57,9147.0,168.4429,168.5302,168.2856,168.2856,9147.0
2017-02-17 10:05:00,192.62,192.78,192.4,192.41,16065.0,168.3292,168.4691,168.137,168.1457,16065.0
2017-02-17 10:10:00,192.37,192.7,192.33,192.62,6049.0,168.1108,168.3992,168.0758,168.3292,6049.0
2017-02-17 10:15:00,192.61,192.67,192.44,192.63,6101.0,168.3205,168.3729,168.1719,168.338,6101.0
2017-02-17 10:20:00,192.65,192.74,192.64,192.64,1485.0,168.3555,168.4341,168.3467,168.3467,1485.0
2017-02-17 10:25:00,192.68,192.72,192.57,192.67,9026.0,168.3817,168.4166,168.2856,168.3729,9026.0
2017-02-17 10:30:00,192.61,192.8,192.59,192.59,3054.0,168.3205,168.4865,168.303,168.303,3054.0
2017-02-17 10:35:00,192.67,192.72,192.37,192.44,10073.0,168.3729,168.4166,168.1108,168.1719,10073.0
2017-02-17 10:40:00,192.43,192.5,192.37,192.44,5186.0,168.1632,168.2244,168.1108,168.1719,5186.0
2017-02-17 10:45:00,192.47,192.51,192.47,192.5,560.0,168.1982,168.2331,168.1982,168.2244,560.0
2017-02-17 10:50:00,192.54,192.74,192.46,192.46,5423.0,168.2593,168.4341,168.1894,168.1894,5423.0
2017-02-17 10:55:00,192.5,192.64,192.49,192.63,3498.0,168.2244,168.3467,168.2156,168.338,3498.0
2017-02-17 11:00:00,192.56,192.75,192.56,192.68,1937.0,168.2768,168.4429,168.2768,168.3817,1937.0
2017-02-17 11:05:00,192.68,192.73,192.51,192.66,1945.0,168.3817,168.4254,168.2331,168.3642,1945.0
2017-02-17 11:10:00,192.69,192.69,192.62,192.64,1700.0,168.3904,168.3904,168.3292,168.3467,1700.0
2017-02-17 11:15:00,192.61,192.69,192.57,192.66,7438.0,168.3205,168.3904,168.2856,168.3642,7438.0
2017-02-17 11:20:00,192.65,192.85,192.61,192.83,3625.0,168.3555,168.5302,168.3205,168.5128,3625.0
2017-02-17 11:25:00,192.92,192.93,192.83,192.93,3126.0,168.5914,168.6002,168.5128,168.6002,3126.0
2017-02-17 11:30:00,192.96,192.97,192.81,192.97,3423.0,168.6264,168.6351,168.4953,168.6351,3423.0
2017-02-17 11:35:00,192.91,192.91,192.83,192.86,2600.0,168.5827,168.5827,168.5128,168.539,2600.0
2017-02-17 11:40:00,192.89,192.94,192.84,192.94,1212.0,168.5652,168.6089,168.5215,168.6089,1212.0
2017-02-17 11:45:00,192.97,193.22,192.96,193.21,3064.0,168.6351,168.8536,168.6264,168.8448,3064.0
2017-02-17 11:50:00,193.16,193.3,193.11,193.22,2810.0,168.8011,168.9235,168.7575,168.8536,2810.0
2017-02-17 11:55:00,193.31,193.32,193.3,193.3,500.0,168.9322,168.941,168.9235,168.9235,500.0
2017-02-17 12:00:00,193.28,193.28,193.1,193.11,4646.0,168.906,168.906,168.7487,168.7575,4646.0
2017-02-17 12:05:00,193.1,193.12,192.98,193.05,3065.0,168.7487,168.7662,168.6438,168.705,3065.0
2017-02-17 12:10:00,193.06,193.23,193.06,193.19,2511.0,168.7138,168.8623,168.7138,168.8274,2511.0
2017-02-17 12:15:00,193.16,193.19,193.02,193.09,2676.0,168.8011,168.8274,168.6788,168.74,2676.0
2017-02-17 12:20:00,193.14,193.23,193.14,193.23,1116.0,168.7837,168.8623,168.7837,168.8623,1116.0
2017-02-17 12:25:00,193.34,193.34,193.16,193.16,1974.0,168.9584,168.9584,168.8011,168.8011,1974.0
2017-02-17 12:30:00,193.12,193.12,193.03,193.07,1207.0,168.7662,168.7662,168.6875,168.7225,1207.0
2017-02-17 12:35:00,193.07,193.07,192.95,192.95,4097.0,168.7225,168.7225,168.6176,168.6176,4097.0
2017-02-17 12:40:00,192.99,193.08,192.99,193.08,501.0,168.6526,168.7312,168.6526,168.7312,501.0
2017-02-17 12:45:00,193.08,193.17,193.03,193.08,2114.0,168.7312,168.8099,168.6875,168.7312,2114.0
2017-02-17 12:50:00,193.14,193.14,193.0,193.04,2125.0,168.7837,168.7837,168.6613,168.6963,2125.0
2017-02-17 12:55:00,193.08,193.21,193.04,193.21,2870.0,168.7312,168.8448,168.6963,168.8448,2870.0
2017-02-17 13:00:00,193.2,193.21,193.09,193.09,2062.0,168.8361,168.8448,168.74,168.74,2062.0
2017-02-17 13:05:00,193.16,193.16,193.04,193.04,1200.0,168.8011,168.8011,168.6963,168.6963,1200.0
2017-02-17 13:10:00,193.08,193.08,193.0,193.03,3107.0,168.7312,168.7312,168.6613,168.6875,3107.0
2017-02-17 13:15:00,192.95,193.04,192.94,193.04,2544.0,168.6176,168.6963,168.6089,168.6963,2544.0
2017-02-17 13:20:00,193.0,193.11,192.94,193.09,2116.0,168.6613,168.7575,168.6089,168.74,2116.0
2017-02-17 13:25:00,193.05,193.07,192.98,192.98,4778.0,168.705,168.7225,168.6438,168.6438,4778.0
2017-02-17 13:30:00,193.0,193.0,192.97,192.97,500.0,168.6613,168.6613,168.6351,168.6351,500.0
2017-02-17 13:35:00,193.03,193.09,192.88,192.94,10825.0,168.6875,168.74,168.5565,168.6089,10825.0
2017-02-17 13:40:00,192.94,192.95,192.89,192.95,1091.0,168.6089,168.6176,168.5652,168.6176,1091.0
2017-02-17 13:45:00,192.96,192.97,192.85,192.87,3895.0,168.6264,168.6351,168.5302,168.5477,3895.0
2017-02-17 13:50:00,192.85,192.89,192.77,192.77,4564.0,168.5302,168.5652,168.4603,168.4603,4564.0
2017-02-17 13:55:00,192.82,192.98,192.77,192.98,6783.0,168.504,168.6438,168.4603,168.6438,6783.0
2017-02-17 14:00:00,192.94,193.0,192.93,193.0,1105.0,168.6089,168.6613,168.6002,168.6613,1105.0
2017-02-17 14:05:00,193.09,193.13,192.94,193.0,5420.0,168.74,168.7749,168.6089,168.6613,5420.0
2017-02-17 14:10:00,192.99,193.05,192.95,192.96,5547.0,168.6526,168.705,168.6176,168.6264,5547.0
2017-02-17 14:15:00,193.03,193.04,192.94,192.98,4500.0,168.6875,168.6963,168.6089,168.6438,4500.0
2017-02-17 14:20:00,192.99,193.05,192.93,193.0,3004.0,168.6526,168.705,168.6002,168.6613,3004.0
2017-02-17 14:25:00,193.0,193.09,193.0,193.09,700.0,168.6613,168.74,168.6613,168.74,700.0
2017-02-17 14:30:00,193.03,193.04,192.93,192.98,4821.0,168.6875,168.6963,168.6002,168.6438,4821.0
2017-02-17 14:35:00,193.04,193.06,192.96,193.03,3803.0,168.6963,168.7138,168.6264,168.6875,3803.0
2017-02-17 14:40:00,192.99,193.04,192.97,193.02,2569.0,168.6526,168.6963,168.6351,168.6788,2569.0
2017-02-17 14:45:00,193.07,193.23,193.07,193.23,3569.0,168.7225,168.8623,168.7225,168.8623,3569.0
2017-02-17 14:50:00,193.18,193.19,193.14,193.18,6168.0,168.8186,168.8274,168.7837,168.8186,6168.0
2017-02-17 14:55:00,193.16,193.17,193.08,193.09,6393.0,168.8011,168.8099,168.7312,168.74,6393.0
2017-02-17 15:00:00,193.1,193.2,193.1,193.2,3268.0,168.7487,168.8361,168.7487,168.8361,3268.0
2017-02-17 15:05:00,193.18,193.28,193.18,193.24,3476.0,168.8186,168.906,168.8186,168.8711,3476.0
2017-02-17 15:10:00,193.24,193.25,193.17,193.21,3023.0,168.8711,168.8798,168.8099,168.8448,3023.0
2017-02-17 15:15:00,193.26,193.3,193.24,193.29,3693.0,168.8885,168.9235,168.8711,168.9148,3693.0
2017-02-17 15:20:00,193.28,193.29,193.16,193.17,11137.0,168.906,168.9148,168.8011,168.8099,11137.0
2017-02-17 15:25:00,193.16,193.18,193.05,193.09,5380.0,168.8011,168.8186,168.705,168.74,5380.0
2017-02-17 15:30:00,193.09,193.18,193.07,193.1,7610.0,168.74,168.8186,168.7225,168.7487,7610.0
2017-02-17 15:35:00,193.1,193.28,193.1,193.16,5195.0,168.7487,168.906,168.7487,168.8011,5195.0
2017-02-17 15:40:00,193.16,193.27,193.13,193.26,5918.0,168.8011,168.8973,168.7749,168.8885,5918.0
2017-02-17 15:45:00,193.29,193.44,193.18,193.18,19222.0,168.9148,169.0458,168.8186,168.8186,19222.0
2017-02-17 15:50:00,193.16,193.34,193.16,193.33,17594.0,168.8011,168.9584,168.8011,168.9497,17594.0
2017-02-17 15:55:00,193.34,193.66,193.34,193.65,57089.0,168.9584,169.2381,168.9584,169.2294,57089.0
2017-02-21 09:30:00,194.37,194.37,193.79,194.2,28253.0,169.8586,169.8586,169.3517,169.71,28253.0
2017-02-21 09:35:00,194.14,194.7,194.14,194.68,7093.0,169.6576,170.1469,169.6576,170.1295,7093.0
2017-02-21 09:40:00,194.68,194.9,194.2,194.2,10670.0,170.1295,170.3217,169.71,169.71,10670.0
2017-02-21 09:45:00,194.33,194.72,194.26,194.43,8847.0,169.8236,170.1644,169.7624,169.911,8847.0
2017-02-21 09:50:00,194.59,194.59,193.76,193.88,13201.0,170.0508,170.0508,169.3255,169.4304,13201.0
2017-02-21 09:55:00,194.02,194.28,193.93,193.93,5811.0,169.5527,169.7799,169.474,169.474,5811.0
2017-02-21 10:00:00,193.94,194.14,193.79,193.85,14477.0,169.4828,169.6576,169.3517,169.4041,14477.0
2017-02-21 10:05:00,193.93,194.08,193.8,194.08,5189.0,169.474,169.6051,169.3604,169.6051,5189.0
2017-02-21 10:10:00,194.14,194.4,194.11,194.25,8478.0,169.6576,169.8848,169.6313,169.7537,8478.0
2017-02-21 10:15:00,194.29,194.43,194.15,194.29,5400.0,169.7886,169.911,169.6663,169.7886,5400.0
2017-02-21 10:20:00,194.34,194.6,194.3,194.6,7260.0,169.8323,170.0596,169.7974,170.0596,7260.0
2017-02-21 10:25:00,194.49,194.79,194.48,194.6,6100.0,169.9634,170.2256,169.9547,170.0596,6100.0
2017-02-21 10:30:00,194.55,194.59,194.22,194.42,6693.0,170.0159,170.0508,169.7275,169.9023,6693.0
2017-02-21 10:35:00,194.42,194.68,194.27,194.6,9676.0,169.9023,170.1295,169.7712,170.0596,9676.0
2017-02-21 10:40:00,194.69,194.93,194.69,194.91,22813.0,170.1382,170.3479,170.1382,170.3305,22813.0
2017-02-21 10:45:00,194.88,194.97,194.46,194.51,19410.0,170.3042,170.3829,169.9372,169.9809,19410.0
2017-02-21 10:50:00,194.47,194.84,194.46,194.71,6186.0,169.9459,170.2693,169.9372,170.1557,6186.0
2017-02-21 10:55:00,194.71,194.82,194.54,194.82,5073.0,170.1557,170.2518,170.0071,170.2518,5073.0
2017-02-21 11:00:00,194.81,194.98,194.72,194.82,4649.0,170.2431,170.3916,170.1644,170.2518,4649.0
2017-02-21 11:05:00,194.8,194.83,194.53,194.62,57135.0,170.2343,170.2606,169.9984,170.077,57135.0
2017-02-21 11:10:00,194.56,194.66,194.4,194.56,19990.0,170.0246,170.112,169.8848,170.0246,19990.0
2017-02-21 11:15:00,194.51,194.58,194.44,194.53,8437.0,169.9809,170.0421,169.9197,169.9984,8437.0
2017-02-21 11:20:00,194.56,194.56,194.05,194.08,8575.0,170.0246,170.0246,169.5789,169.6051,8575.0
2017-02-21 11:25:00,194.09,194.13,193.88,194.08,9025.0,169.6139,169.6488,169.4304,169.6051,9025.0
2017-02-21 11:30:00,194.03,194.4,194.03,194.38,8705.0,169.5614,169.8848,169.5614,169.8673,8705.0
2017-02-21 11:35:00,194.39,194.53,194.26,194.33,32734.0,169.876,169.9984,169.7624,169.8236,32734.0
2017-02-21 11:40:00,194.32,194.49,194.31,194.37,11581.0,169.8149,169.9634,169.8061,169.8586,11581.0
2017-02-21 11:45:00,194.41,194.46,194.22,194.4,5661.0,169.8935,169.9372,169.7275,169.8848,5661.0
2017-02-21 11:50:00,194.42,194.55,194.3,194.44,8777.0,169.9023,170.0159,169.7974,169.9197,8777.0
2017-02-21 11:55:00,194.52,194.82,194.51,194.75,13024.0,169.9896,170.2518,169.9809,170.1906,13024.0
2017-02-21 12:00:00,194.76,194.98,194.71,194.93,16272.0,170.1994,170.3916,170.1557,170.3479,16272.0
2017-02-21 12:05:00,194.93,195.0,194.82,194.93,11981.0,170.3479,170.4091,170.2518,170.3479,11981.0
2017-02-21 12:10:00,194.95,194.95,194.83,194.91,5821.0,170.3654,170.3654,170.2606,170.3305,5821.0
2017-02-21 12:15:00,194.91,194.91,194.82,194.83,2501.0,170.3305,170.3305,170.2518,170.2606,2501.0
2017-02-21 12:20:00,194.92,195.0,194.87,194.9,5569.0,170.3392,170.4091,170.2955,170.3217,5569.0
2017-02-21 12:25:00,194.9,195.15,194.87,195.02,27483.0,170.3217,170.5402,170.2955,170.4266,27483.0
2017-02-21 12:30:00,195.0,195.1,194.94,195.01,3881.0,170.4091,170.4965,170.3567,170.4179,3881.0
2017-02-21 12:35:00,195.06,195.12,194.94,195.0,7503.0,170.4615,170.514,170.3567,170.4091,7503.0
2017-02-21 12:40:00,194.95,194.96,194.89,194.96,2427.0,170.3654,170.3742,170.313,170.3742,2427.0
2017-02-21 12:45:00,194.99,195.04,194.95,194.97,7707.0,170.4004,170.4441,170.3654,170.3829,7707.0
2017-02-21 12:50:00,194.95,195.02,194.9,194.97,2523.0,170.3654,170.4266,170.3217,170.3829,2523.0
2017-02-21 12:55:00,194.91,195.0,194.81,194.93,4350.0,170.3305,170.4091,170.2431,170.3479,4350.0
2017-02-21 13:00:00,194.91,194.94,194.74,194.94,4800.0,170.3305,170.3567,170.1819,170.3567,4800.0
2017-02-21 13:05:00,194.86,194.99,194.83,194.83,5980.0,170.2868,170.4004,170.2606,170.2606,5980.0
2017-02-21 13:10:00,194.86,194.96,194.82,194.94,7487.0,170.2868,170.3742,170.2518,170.3567,7487.0
2017-02-21 13:15:00,194.9,195.08,194.87,194.92,12346.0,170.3217,170.479,170.2955,170.3392,12346.0
2017-02-21 13:20:00,194.95,195.06,194.82,194.82,3505.0,170.3654,170.4615,170.2518,170.2518,3505.0
2017-02-21 13:25:00,194.86,194.95,194.79,194.79,5700.0,170.2868,170.3654,170.2256,170.2256,5700.0
2017-02-21 13:30:00,194.79,194.87,194.74,194.86,5488.0,170.2256,170.2955,170.1819,170.2868,5488.0
2017-02-21 13:35:00,194.77,194.84,194.71,194.71,3102.0,170.2081,170.2693,170.1557,170.1557,3102.0
2017-02-21 13:40:00,194.66,194.66,194.49,194.53,4964.0,170.112,170.112,169.9634,169.9984,4964.0
2017-02-21 13:45:00,194.47,194.57,194.4,194.56,11085.0,169.9459,170.0333,169.8848,170.0246,11085.0
2017-02-21 13:50:00,194.56,194.56,194.47,194.48,9124.0,170.0246,170.0246,169.9459,169.9547,9124.0
2017-02-21 13:55:00,194.54,194.56,194.33,194.49,5328.0,170.0071,170.0246,169.8236,169.9634,5328.0
2017-02-21 14:00:00,194.53,194.56,194.37,194.5,7450.0,169.9984,170.0246,169.8586,169.9722,7450.0
2017-02-21 14:05:00,194.54,194.65,194.46,194.65,5950.0,170.0071,170.1032,169.9372,170.1032,5950.0
2017-02-21 14:10:00,194.64,194.83,194.6,194.78,2500.0,170.0945,170.2606,170.0596,170.2169,2500.0
2017-02-21 14:15:00,194.83,194.85,194.66,194.79,12818.0,170.2606,170.278,170.112,170.2256,12818.0
2017-02-21 14:20:00,194.8,195.12,194.79,195.12,11376.0,170.2343,170.514,170.2256,170.514,11376.0
2017-02-21 14:25:00,195.15,195.3,195.08,195.26,41923.0,170.5402,170.6713,170.479,170.6363,41923.0
2017-02-21 14:30:00,195.3,195.43,195.3,195.41,9539.0,170.6713,170.7849,170.6713,170.7674,9539.0
2017-02-21 14:35:00,195.39,195.52,195.37,195.49,7043.0,170.7499,170.8635,170.7325,170.8373,7043.0
2017-02-21 14:40:00,195.53,195.57,195.33,195.38,12044.0,170.8723,170.9072,170.6975,170.7412,12044.0
2017-02-21 14:45:00,195.4,195.42,195.36,195.38,6793.0,170.7587,170.7761,170.7237,170.7412,6793.0
2017-02-21 14:50:00,195.34,195.42,195.34,195.35,9815.0,170.7062,170.7761,170.7062,170.715,9815.0
2017-02-21 14:55:00,195.35,195.45,195.3,195.32,10434.0,170.715,170.8024,170.6713,170.6888,10434.0
2017-02-21 15:00:00,195.29,195.32,195.23,195.32,6869.0,170.6625,170.6888,170.6101,170.6888,6869.0
2017-02-21 15:05:00,195.31,195.45,195.3,195.43,6929.0,170.68,170.8024,170.6713,170.7849,6929.0
2017-02-21 15:10:00,195.43,195.43,195.32,195.34,15831.0,170.7849,170.7849,170.6888,170.7062,15831.0
2017-02-21 15:15:00,195.36,195.38,195.25,195.36,5200.0,170.7237,170.7412,170.6276,170.7237,5200.0
2017-02-21 15:20:00,195.41,195.49,195.33,195.45,8038.0,170.7674,170.8373,170.6975,170.8024,8038.0
2017-02-21 15:25:00,195.48,195.52,195.41,195.47,11533.0,170.8286,170.8635,170.7674,170.8198,11533.0
2017-02-21 15:30:00,195.49,195.52,195.33,195.35,14998.0,170.8373,170.8635,170.6975,170.715,14998.0
2017-02-21 15:35:00,195.36,195.45,195.34,195.34,7670.0,170.7237,170.8024,170.7062,170.7062,7670.0
2017-02-21 15:40:00,195.34,195.48,195.33,195.37,9678.0,170.7062,170.8286,170.6975,170.7325,9678.0
2017-02-21 15:45:00,195.35,195.45,195.34,195.45,14833.0,170.715,170.8024,170.7062,170.8024,14833.0
2017-02-21 15:50:00,195.44,195.56,195.44,195.49,22873.0,170.7936,170.8985,170.7936,170.8373,22873.0
2017-02-21 15:55:00,195.48,195.5,195.27,195.33,45624.0,170.8286,170.8461,170.6451,170.6975,45624.0
2017-02-22 09:30:00,194.42,194.5,193.6,193.7,24180.0,169.9023,169.9722,169.1857,169.2731,24180.0
2017-02-22 09:35:00,193.75,194.23,193.03,193.45,33807.0,169.3167,169.7362,168.6875,169.0546,33807.0
2017-02-22 09:40:00,193.61,194.11,193.59,193.73,13011.0,169.1944,169.6313,169.1769,169.2993,13011.0
2017-02-22 09:45:00,193.72,194.13,193.66,193.87,18008.0,169.2905,169.6488,169.2381,169.4216,18008.0
2017-02-22 09:50:00,193.85,194.06,193.74,193.75,6406.0,169.4041,169.5877,169.308,169.3167,6406.0
2017-02-22 09:55:00,193.8,193.9,193.18,193.47,21850.0,169.3604,169.4478,168.8186,169.0721,21850.0
2017-02-22 10:00:00,193.23,193.73,193.23,193.35,14403.0,168.8623,169.2993,168.8623,168.9672,14403.0
2017-02-22 10:05:00,193.34,193.37,193.0,193.29,13928.0,168.9584,168.9847,168.6613,168.9148,13928.0
2017-02-22 10:10:00,193.28,193.36,193.15,193.33,47582.0,168.906,168.9759,168.7924,168.9497,47582.0
2017-02-22 10:15:00,193.39,193.43,193.11,193.11,17499.0,169.0021,169.0371,168.7575,168.7575,17499.0
2017-02-22 10:20:00,193.08,193.5,193.02,193.2,42418.0,168.7312,169.0983,168.6788,168.8361,42418.0
2017-02-22 10:25:00,193.18,193.36,193.05,193.36,19884.0,168.8186,168.9759,168.705,168.9759,19884.0
2017-02-22 10:30:00,193.26,193.41,193.06,193.23,19755.0,168.8885,169.0196,168.7138,168.8623,19755.0
2017-02-22 10:35:00,193.24,193.41,193.17,193.41,19662.0,168.8711,169.0196,168.8099,169.0196,19662.0
2017-02-22 10:40:00,193.4,193.45,193.27,193.43,11512.0,169.0109,169.0546,168.8973,169.0371,11512.0
2017-02-22 10:45:00,193.45,193.51,193.09,193.13,10897.0,169.0546,169.107,168.74,168.7749,10897.0
2017-02-22 10:50:00,193.13,193.18,193.03,193.13,6941.0,168.7749,168.8186,168.6875,168.7749,6941.0
2017-02-22 10:55:00,193.16,193.21,193.02,193.02,17356.0,168.8011,168.8448,168.6788,168.6788,17356.0
2017-02-22 11:00:00,193.1,193.1,192.75,192.76,30734.0,168.7487,168.7487,168.4429,168.4516,30734.0
2017-02-22 11:05:00,192.75,192.84,192.66,192.7,9332.0,168.4429,168.5215,168.3642,168.3992,9332.0
2017-02-22 11:10:00,192.67,193.03,192.61,193.0,13973.0,168.3729,168.6875,168.3205,168.6613,13973.0
2017-02-22 11:15:00,193.0,193.19,192.91,193.1,8541.0,168.6613,168.8274,168.5827,168.7487,8541.0
2017-02-22 11:20:00,193.15,193.23,193.03,193.04,10105.0,168.7924,168.8623,168.6875,168.6963,10105.0
2017-02-22 11:25:00,193.12,193.17,192.84,192.97,11006.0,168.7662,168.8099,168.5215,168.6351,11006.0
2017-02-22 11:30:00,193.0,193.01,192.88,193.0,6487.0,168.6613,168.6701,168.5565,168.6613,6487.0
2017-02-22 11:35:00,192.96,192.99,192.84,192.86,29830.0,168.6264,168.6526,168.5215,168.539,29830.0
2017-02-22 11:40:00,192.84,192.91,192.76,192.81,8236.0,168.5215,168.5827,168.4516,168.4953,8236.0
2017-02-22 11:45:00,192.87,192.98,192.87,192.91,5994.0,168.5477,168.6438,168.5477,168.5827,5994.0
2017-02-22 11:50:00,192.92,192.95,192.82,192.89,10150.0,168.5914,168.6176,168.504,168.5652,10150.0
2017-02-22 11:55:00,192.9,192.97,192.87,192.87,8674.0,168.5739,168.6351,168.5477,168.5477,8674.0
2017-02-22 12:00:00,192.9,192.97,192.81,192.84,9129.0,168.5739,168.6351,168.4953,168.5215,9129.0
2017-02-22 12:05:00,192.92,192.93,192.84,192.93,7307.0,168.5914,168.6002,168.5215,168.6002,7307.0
2017-02-22 12:10:00,192.89,192.96,192.84,192.93,7872.0,168.5652,168.6264,168.5215,168.6002,7872.0
2017-02-22 12:15:00,192.94,192.94,192.79,192.82,9276.0,168.6089,168.6089,168.4778,168.504,9276.0
2017-02-22 12:20:00,192.82,192.84,192.73,192.75,7912.0,168.504,168.5215,168.4254,168.4429,7912.0
2017-02-22 12:25:00,192.76,192.77,192.62,192.66,6735.0,168.4516,168.4603,168.3292,168.3642,6735.0
2017-02-22 12:30:00,192.67,192.68,192.61,192.64,10195.0,168.3729,168.3817,168.3205,168.3467,10195.0
2017-02-22 12:35:00,192.66,192.78,192.66,192.78,6621.0,168.3642,168.4691,168.3642,168.4691,6621.0
2017-02-22 12:40:00,192.81,192.94,192.79,192.79,17618.0,168.4953,168.6089,168.4778,168.4778,17618.0
2017-02-22 12:45:00,192.84,192.97,192.79,192.95,16063.0,168.5215,168.6351,168.4778,168.6176,16063.0
2017-02-22 12:50:00,192.9,193.07,192.88,193.03,32607.0,168.5739,168.7225,168.5565,168.6875,32607.0
2017-02-22 12:55:00,193.02,193.25,193.02,193.25,18088.0,168.6788,168.8798,168.6788,168.8798,18088.0
2017-02-22 13:00:00,193.2,193.27,193.19,193.21,10706.0,168.8361,168.8973,168.8274,168.8448,10706.0
2017-02-22 13:05:00,193.25,193.37,193.23,193.28,13729.0,168.8798,168.9847,168.8623,168.906,13729.0
2017-02-22 13:10:00,193.28,193.33,193.25,193.3,10540.0,168.906,168.9497,168.8798,168.9235,10540.0
2017-02-22 13:15:00,193.3,193.34,193.1,193.18,21514.0,168.9235,168.9584,168.7487,168.8186,21514.0
2017-02-22 13:20:00,193.17,193.26,193.14,193.19,6173.0,168.8099,168.8885,168.7837,168.8274,6173.0
2017-02-22 13:25:00,193.19,193.5,193.14,193.46,37101.0,168.8274,169.0983,168.7837,169.0633,37101.0
2017-02-22 13:30:00,193.46,193.5,193.43,193.47,13607.0,169.0633,169.0983,169.0371,169.0721,13607.0
2017-02-22 13:35:00,193.46,193.57,193.46,193.5,15852.0,169.0633,169.1594,169.0633,169.0983,15852.0
2017-02-22 13:40:00,193.5,193.54,193.47,193.49,18093.0,169.0983,169.1332,169.0721,169.0895,18093.0
2017-02-22 13:45:00,193.48,193.59,193.45,193.59,19929.0,169.0808,169.1769,169.0546,169.1769,19929.0
2017-02-22 13:50:00,193.59,193.62,193.56,193.6,4034.0,169.1769,169.2031,169.1507,169.1857,4034.0
2017-02-22 13:55:00,193.6,193.65,193.54,193.65,8686.0,169.1857,169.2294,169.1332,169.2294,8686.0
2017-02-22 14:00:00,193.63,193.78,193.61,193.69,10298.0,169.2119,169.343,169.1944,169.2643,10298.0
2017-02-22 14:05:00,193.72,193.74,193.44,193.44,22498.0,169.2905,169.308,169.0458,169.0458,22498.0
2017-02-22 14:10:00,193.4,193.41,193.17,193.3,9631.0,169.0109,169.0196,168.8099,168.9235,9631.0
2017-02-22 14:15:00,193.28,193.64,193.28,193.59,18298.0,168.906,169.2206,168.906,169.1769,18298.0
2017-02-22 14:20:00,193.58,194.0,193.55,193.89,16869.0,169.1682,169.5352,169.142,169.4391,16869.0
2017-02-22 14:25:00,193.89,193.89,193.68,193.78,5909.0,169.4391,169.4391,169.2556,169.343,5909.0
2017-02-22 14:30:00,193.81,193.9,193.67,193.79,10622.0,169.3692,169.4478,169.2468,169.3517,10622.0
2017-02-22 14:35:00,193.79,193.86,193.7,193.74,7556.0,169.3517,169.4129,169.2731,169.308,7556.0
2017-02-22 14:40:00,193.7,193.8,193.69,193.73,9279.0,169.2731,169.3604,169.2643,169.2993,9279.0
2017-02-22 14:45:00,193.72,193.97,193.68,193.97,10143.0,169.2905,169.509,169.2556,169.509,10143.0
2017-02-22 14:50:00,193.97,194.12,193.88,194.12,10324.0,169.509,169.6401,169.4304,169.6401,10324.0
2017-02-22 14:55:00,194.13,194.13,193.89,193.9,11663.0,169.6488,169.6488,169.4391,169.4478,11663.0
2017-02-22 15:00:00,193.89,194.01,193.84,194.01,5963.0,169.4391,169.544,169.3954,169.544,5963.0
2017-02-22 15:05:00,194.0,194.0,193.88,193.9,13197.0,169.5352,169.5352,169.4304,169.4478,13197.0
2017-02-22 15:10:00,193.94,193.97,193.87,193.87,8968.0,169.4828,169.509,169.4216,169.4216,8968.0
2017-02-22 15:15:00,193.9,193.9,193.56,193.58,35888.0,169.4478,169.4478,169.1507,169.1682,35888.0
2017-02-22 15:20:00,193.57,194.31,193.52,194.23,98984.0,169.1594,169.8061,169.1158,169.7362,98984.0
2017-02-22 15:25:00,194.24,194.35,194.15,194.3,30894.0,169.745,169.8411,169.6663,169.7974,30894.0
2017-02-22 15:30:00,194.27,194.47,194.27,194.43,23980.0,169.7712,169.9459,169.7712,169.911,23980.0
2017-02-22 15:35:00,194.43,194.44,194.26,194.29,33147.0,169.911,169.9197,169.7624,169.7886,33147.0
2017-02-22 15:40:00,194.25,194.25,193.98,194.12,26951.0,169.7537,169.7537,169.5177,169.6401,26951.0
2017-02-22 15:45:00,194.09,194.32,193.98,194.24,43769.0,169.6139,169.8149,169.5177,169.745,43769.0
2017-02-22 15:50:00,194.22,194.35,194.21,194.34,27333.0,169.7275,169.8411,169.7187,169.8323,27333.0
2017-02-22 15:55:00,194.33,194.35,193.81,193.83,136991.0,169.8236,169.8411,169.3692,169.3867,136991.0
2017-02-23 09:30:00,194.0,194.5,194.0,194.0,19265.0,169.5352,169.9722,169.5352,169.5352,19265.0
2017-02-23 09:35:00,193.98,194.22,193.81,193.81,20349.0,169.5177,169.7275,169.3692,169.3692,20349.0
2017-02-23 09:40:00,193.86,194.08,193.82,193.92,15921.0,169.4129,169.6051,169.3779,169.4653,15921.0
2017-02-23 09:45:00,194.06,194.07,193.69,193.69,7140.0,169.5877,169.5964,169.2643,169.2643,7140.0
2017-02-23 09:50:00,193.75,193.85,193.58,193.77,8861.0,169.3167,169.4041,169.1682,169.3342,8861.0
2017-02-23 09:55:00,193.75,193.97,193.63,193.63,13140.0,169.3167,169.509,169.2119,169.2119,13140.0
2017-02-23 10:00:00,193.68,194.07,193.66,194.07,6877.0,169.2556,169.5964,169.2381,169.5964,6877.0
2017-02-23 10:05:00,194.02,194.03,193.41,193.56,14566.0,169.5527,169.5614,169.0196,169.1507,14566.0
2017-02-23 10:10:00,193.56,193.6,193.16,193.16,7286.0,169.1507,169.1857,168.8011,168.8011,7286.0
2017-02-23 10:15:00,193.19,193.51,193.19,193.5,10805.0,168.8274,169.107,168.8274,169.0983,10805.0
2017-02-23 10:20:00,193.5,193.75,193.47,193.57,9519.0,169.0983,169.3167,169.0721,169.1594,9519.0
2017-02-23 10:25:00,193.57,193.66,193.37,193.53,7377.0,169.1594,169.2381,168.9847,169.1245,7377.0
2017-02-23 10:30:00,193.59,193.6,193.28,193.28,4669.0,169.1769,169.1857,168.906,168.906,4669.0
2017-02-23 10:35:00,193.29,193.35,193.12,193.12,3052.0,168.9148,168.9672,168.7662,168.7662,3052.0
2017-02-23 10:40:00,193.17,193.2,192.97,193.09,11319.0,168.8099,168.8361,168.6351,168.74,11319.0
2017-02-23 10:45:00,193.08,193.13,192.98,192.99,9491.0,168.7312,168.7749,168.6438,168.6526,9491.0
2017-02-23 10:50:00,193.0,193.1,192.85,192.85,8935.0,168.6613,168.7487,168.5302,168.5302,8935.0
2017-02-23 10:55:00,192.86,192.86,192.57,192.71,14759.0,168.539,168.539,168.2856,168.4079,14759.0
2017-02-23 11:00:00,192.75,192.76,192.51,192.6,21644.0,168.4429,168.4516,168.2331,168.3118,21644.0
2017-02-23 11:05:00,192.59,192.65,192.14,192.25,17765.0,168.303,168.3555,167.9098,168.0059,17765.0
2017-02-23 11:10:00,192.25,192.29,192.02,192.14,17492.0,168.0059,168.0409,167.8049,167.9098,17492.0
2017-02-23 11:15:00,192.11,192.39,192.08,192.35,6766.0,167.8836,168.1283,167.8573,168.0933,6766.0
2017-02-23 11:20:00,192.39,192.39,192.13,192.13,6089.0,168.1283,168.1283,167.901,167.901,6089.0
2017-02-23 11:25:00,192.19,192.29,192.05,192.29,6471.0,167.9535,168.0409,167.8311,168.0409,6471.0
2017-02-23 11:30:00,192.24,192.43,192.24,192.43,3550.0,167.9972,168.1632,167.9972,168.1632,3550.0
2017-02-23 11:35:00,192.42,192.52,192.24,192.43,8466.0,168.1545,168.2419,167.9972,168.1632,8466.0
2017-02-23 11:40:00,192.43,192.54,192.32,192.32,11507.0,168.1632,168.2593,168.0671,168.0671,11507.0
2017-02-23 11:45:00,192.33,192.4,192.23,192.24,3556.0,168.0758,168.137,167.9884,167.9972,3556.0
2017-02-23 11:50:00,192.28,192.36,192.26,192.32,10358.0,168.0321,168.102,168.0146,168.0671,10358.0
2017-02-23 11:55:00,192.34,192.41,192.24,192.24,5453.0,168.0846,168.1457,167.9972,167.9972,5453.0
2017-02-23 12:00:00,192.15,192.23,192.07,192.19,5628.0,167.9185,167.9884,167.8486,167.9535,5628.0
2017-02-23 12:05:00,192.2,192.29,192.19,192.26,3646.0,167.9622,168.0409,167.9535,168.0146,3646.0
2017-02-23 12:10:00,192.26,192.29,192.18,192.28,4156.0,168.0146,168.0409,167.9447,168.0321,4156.0
2017-02-23 12:15:00,192.31,192.46,192.13,192.3,14226.0,168.0583,168.1894,167.901,168.0496,14226.0
2017-02-23 12:20:00,192.36,192.49,192.3,192.49,13617.0,168.102,168.2156,168.0496,168.2156,13617.0
2017-02-23 12:25:00,192.41,192.48,192.35,192.46,3222.0,168.1457,168.2069,168.0933,168.1894,3222.0
2017-02-23 12:30:00,192.38,192.55,192.38,192.47,8388.0,168.1195,168.2681,168.1195,168.1982,8388.0
2017-02-23 12:35:00,192.48,192.54,192.38,192.41,26307.0,168.2069,168.2593,168.1195,168.1457,26307.0
2017-02-23 12:40:00,192.42,192.46,192.11,192.18,22799.0,168.1545,168.1894,167.8836,167.9447,22799.0
2017-02-23 12:45:00,192.17,192.31,192.11,192.13,23180.0,167.936,168.0583,167.8836,167.901,23180.0
2017-02-23 12:50:00,192.16,192.22,191.96,191.97,39146.0,167.9273,167.9797,167.7525,167.7612,39146.0
2017-02-23 12:55:00,191.98,192.03,191.93,191.93,5172.0,167.77,167.8137,167.7263,167.7263,5172.0
2017-02-23 13:00:00,191.94,192.05,191.88,191.88,11370.0,167.735,167.8311,167.6826,167.6826,11370.0
2017-02-23 13:05:00,191.88,191.94,191.72,191.77,9130.0,167.6826,167.735,167.5427,167.5864,9130.0
2017-02-23 13:10:00,191.77,191.86,191.75,191.75,10337.0,167.5864,167.6651,167.569,167.569,10337.0
2017-02-23 13:15:00,191.68,191.78,191.56,191.72,6408.0,167.5078,167.5952,167.4029,167.5427,6408.0
2017-02-23 13:20:00,191.73,191.81,191.53,191.57,5994.0,167.5515,167.6214,167.3767,167.4117,5994.0
2017-02-23 13:25:00,191.59,191.62,191.54,191.54,6427.0,167.4291,167.4554,167.3854,167.3854,6427.0
2017-02-23 13:30:00,191.53,191.58,191.48,191.51,4562.0,167.3767,167.4204,167.333,167.3592,4562.0
2017-02-23 13:35:00,191.51,191.58,191.46,191.58,7239.0,167.3592,167.4204,167.3155,167.4204,7239.0
2017-02-23 13:40:00,191.55,191.64,191.55,191.63,3800.0,167.3942,167.4728,167.3942,167.4641,3800.0
2017-02-23 13:45:00,191.65,191.66,191.5,191.5,6863.0,167.4816,167.4903,167.3505,167.3505,6863.0
2017-02-23 13:50:00,191.47,191.48,191.33,191.4,10645.0,167.3243,167.333,167.2019,167.2631,10645.0
2017-02-23 13:55:00,191.33,191.45,191.33,191.45,2379.0,167.2019,167.3068,167.2019,167.3068,2379.0
2017-02-23 14:00:00,191.46,191.48,191.33,191.36,5214.0,167.3155,167.333,167.2019,167.2281,5214.0
2017-02-23 14:05:00,191.37,191.5,191.35,191.49,5203.0,167.2369,167.3505,167.2194,167.3417,5203.0
2017-02-23 14:10:00,191.46,191.49,191.24,191.33,9493.0,167.3155,167.3417,167.1233,167.2019,9493.0
2017-02-23 14:15:00,191.35,191.37,191.19,191.26,6739.0,167.2194,167.2369,167.0796,167.1408,6739.0
2017-02-23 14:20:00,191.25,191.33,191.17,191.33,9788.0,167.132,167.2019,167.0621,167.2019,9788.0
2017-02-23 14:25:00,191.34,191.34,191.24,191.26,6624.0,167.2107,167.2107,167.1233,167.1408,6624.0
2017-02-23 14:30:00,191.27,191.45,191.24,191.39,8647.0,167.1495,167.3068,167.1233,167.2544,8647.0
2017-02-23 14:35:00,191.39,191.57,191.37,191.57,8485.0,167.2544,167.4117,167.2369,167.4117,8485.0
2017-02-23 14:40:00,191.56,191.59,191.48,191.48,11635.0,167.4029,167.4291,167.333,167.333,11635.0
2017-02-23 14:45:00,191.45,191.48,191.41,191.46,9513.0,167.3068,167.333,167.2718,167.3155,9513.0
2017-02-23 14:50:00,191.46,191.48,191.45,191.45,3663.0,167.3155,167.333,167.3068,167.3068,3663.0
2017-02-23 14:55:00,191.46,191.48,191.39,191.39,8005.0,167.3155,167.333,167.2544,167.2544,8005.0
2017-02-23 15:00:00,191.43,191.53,191.41,191.53,9558.0,167.2893,167.3767,167.2718,167.3767,9558.0
2017-02-23 15:05:00,191.52,191.52,191.28,191.28,5274.0,167.368,167.368,167.1582,167.1582,5274.0
2017-02-23 15:10:00,191.33,191.36,191.25,191.27,219448.0,167.2019,167.2281,167.132,167.1495,219448.0
2017-02-23 15:15:00,191.26,191.26,191.06,191.07,16369.0,167.1408,167.1408,166.966,166.9747,16369.0
2017-02-23 15:20:00,191.07,191.09,190.97,191.01,44118.0,166.9747,166.9922,166.8873,166.9223,44118.0
2017-02-23 15:25:00,191.01,191.03,190.89,190.89,14516.0,166.9223,166.9398,166.8174,166.8174,14516.0
2017-02-23 15:30:00,190.91,191.16,190.88,191.1,33385.0,166.8349,167.0534,166.8087,167.0009,33385.0
2017-02-23 15:35:00,191.1,191.12,191.04,191.08,19531.0,167.0009,167.0184,166.9485,166.9835,19531.0
2017-02-23 15:40:00,191.08,191.08,190.81,190.81,35321.0,166.9835,166.9835,166.7475,166.7475,35321.0
2017-02-23 15:45:00,190.81,190.96,190.71,190.96,66882.0,166.7475,166.8786,166.6601,166.8786,66882.0
2017-02-23 15:50:00,190.96,191.08,190.87,191.0,64323.0,166.8786,166.9835,166.7999,166.9135,64323.0
2017-02-23 15:55:00,191.01,191.15,190.96,191.13,207939.0,166.9223,167.0446,166.8786,167.0271,207939.0
2017-02-24 09:30:00,190.74,190.74,190.23,190.52,27279.0,166.6863,166.6863,166.2406,166.4941,27279.0
2017-02-24 09:35:00,190.51,190.91,190.44,190.65,14494.0,166.4853,166.8349,166.4242,166.6077,14494.0
2017-02-24 09:40:00,190.59,191.06,190.59,190.86,25879.0,166.5552,166.966,166.5552,166.7912,25879.0
2017-02-24 09:45:00,190.94,191.31,190.81,190.91,22741.0,166.8611,167.1844,166.7475,166.8349,22741.0
2017-02-24 09:50:00,190.82,190.82,190.35,190.41,41981.0,166.7562,166.7562,166.3455,166.3979,41981.0
2017-02-24 09:55:00,190.4,190.52,190.19,190.5,24570.0,166.3892,166.4941,166.2057,166.4766,24570.0
2017-02-24 10:00:00,190.5,190.67,190.33,190.48,22034.0,166.4766,166.6252,166.328,166.4591,22034.0
2017-02-24 10:05:00,190.44,190.57,190.17,190.57,10952.0,166.4242,166.5378,166.1882,166.5378,10952.0
2017-02-24 10:10:00,190.64,190.64,190.27,190.3,10030.0,166.5989,166.5989,166.2756,166.3018,10030.0
2017-02-24 10:15:00,190.28,190.48,190.12,190.29,17089.0,166.2843,166.4591,166.1445,166.2931,17089.0
2017-02-24 10:20:00,190.29,190.58,190.29,190.39,13713.0,166.2931,166.5465,166.2931,166.3805,13713.0
2017-02-24 10:25:00,190.38,190.54,190.3,190.3,14440.0,166.3717,166.5115,166.3018,166.3018,14440.0
2017-02-24 10:30:00,190.3,190.53,190.23,190.39,22530.0,166.3018,166.5028,166.2406,166.3805,22530.0
2017-02-24 10:35:00,190.38,190.88,190.31,190.77,26879.0,166.3717,166.8087,166.3106,166.7125,26879.0
2017-02-24 10:40:00,190.76,191.15,190.68,191.08,33461.0,166.7038,167.0446,166.6339,166.9835,33461.0
2017-02-24 10:45:00,191.09,191.17,190.91,191.08,35740.0,166.9922,167.0621,166.8349,166.9835,35740.0
2017-02-24 10:50:00,191.11,191.44,191.03,191.26,15479.0,167.0097,167.2981,166.9398,167.1408,15479.0
2017-02-24 10:55:00,191.31,191.91,191.29,191.82,14096.0,167.1844,167.7088,167.167,167.6301,14096.0
2017-02-24 11:00:00,191.77,191.98,191.63,191.66,25021.0,167.5864,167.77,167.4641,167.4903,25021.0
2017-02-24 11:05:00,191.74,191.77,191.45,191.45,7116.0,167.5602,167.5864,167.3068,167.3068,7116.0
2017-02-24 11:10:00,191.46,191.8,191.44,191.48,16535.0,167.3155,167.6127,167.2981,167.333,16535.0
2017-02-24 11:15:00,191.46,191.52,191.29,191.51,6055.0,167.3155,167.368,167.167,167.3592,6055.0
2017-02-24 11:20:00,191.45,191.49,191.35,191.45,10225.0,167.3068,167.3417,167.2194,167.3068,10225.0
2017-02-24 11:25:00,191.42,191.56,191.29,191.56,9650.0,167.2806,167.4029,167.167,167.4029,9650.0
2017-02-24 11:30:00,191.58,191.6,191.43,191.44,7026.0,167.4204,167.4379,167.2893,167.2981,7026.0
2017-02-24 11:35:00,191.35,191.4,191.23,191.28,12781.0,167.2194,167.2631,167.1145,167.1582,12781.0
2017-02-24 11:40:00,191.27,191.32,191.13,191.13,7929.0,167.1495,167.1932,167.0271,167.0271,7929.0
2017-02-24 11:45:00,191.16,191.34,191.12,191.2,5815.0,167.0534,167.2107,167.0184,167.0883,5815.0
2017-02-24 11:50:00,191.19,191.29,191.07,191.19,7421.0,167.0796,167.167,166.9747,167.0796,7421.0
2017-02-24 11:55:00,191.17,191.17,190.95,191.16,5809.0,167.0621,167.0621,166.8698,167.0534,5809.0
2017-02-24 12:00:00,191.08,191.25,190.92,191.19,7688.0,166.9835,167.132,166.8436,167.0796,7688.0
2017-02-24 12:05:00,191.24,191.49,191.16,191.46,3800.0,167.1233,167.3417,167.0534,167.3155,3800.0
2017-02-24 12:10:00,191.47,191.63,191.45,191.63,7010.0,167.3243,167.4641,167.3068,167.4641,7010.0
2017-02-24 12:15:00,191.63,191.66,191.44,191.5,9138.0,167.4641,167.4903,167.2981,167.3505,9138.0
2017-02-24 12:20:00,191.48,191.58,191.41,191.5,4452.0,167.333,167.4204,167.2718,167.3505,4452.0
2017-02-24 12:25:00,191.51,191.67,191.51,191.64,19932.0,167.3592,167.499,167.3592,167.4728,19932.0
2017-02-24 12:30:00,191.64,191.76,191.6,191.63,7594.0,167.4728,167.5777,167.4379,167.4641,7594.0
2017-02-24 12:35:00,191.67,191.7,191.56,191.64,6260.0,167.499,167.5253,167.4029,167.4728,6260.0
2017-02-24 12:40:00,191.59,191.72,191.59,191.68,6310.0,167.4291,167.5427,167.4291,167.5078,6310.0
2017-02-24 12:45:00,191.69,191.92,191.69,191.9,5681.0,167.5165,167.7175,167.5165,167.7,5681.0
2017-02-24 12:50:00,191.89,191.92,191.73,191.75,30954.0,167.6913,167.7175,167.5515,167.569,30954.0
2017-02-24 12:55:00,191.76,191.9,191.71,191.78,10180.0,167.5777,167.7,167.534,167.5952,10180.0
2017-02-24 13:00:00,191.79,191.89,191.74,191.81,6303.0,167.6039,167.6913,167.5602,167.6214,6303.0
2017-02-24 13:05:00,191.81,191.81,191.65,191.73,6743.0,167.6214,167.6214,167.4816,167.5515,6743.0
2017-02-24 13:10:00,191.75,191.9,191.4,191.74,74095.0,167.569,167.7,167.2631,167.5602,74095.0
2017-02-24 13:15:00,191.77,191.84,191.64,191.74,9329.0,167.5864,167.6476,167.4728,167.5602,9329.0
2017-02-24 13:20:00,191.73,191.96,191.59,191.84,33363.0,167.5515,167.7525,167.4291,167.6476,33363.0
2017-02-24 13:25:00,191.91,191.94,191.72,191.93,13133.0,167.7088,167.735,167.5427,167.7263,13133.0
2017-02-24 13:30:00,191.91,192.04,191.91,191.95,26133.0,167.7088,167.8224,167.7088,167.7437,26133.0
2017-02-24 13:35:00,191.95,192.07,191.93,191.94,7583.0,167.7437,167.8486,167.7263,167.735,7583.0
2017-02-24 13:40:00,191.93,192.13,191.93,192.13,11133.0,167.7263,167.901,167.7263,167.901,11133.0
2017-02-24 13:45:00,192.18,192.19,192.06,192.11,16414.0,167.9447,167.9535,167.8399,167.8836,16414.0
2017-02-24 13:50:00,192.15,192.15,191.86,191.99,19294.0,167.9185,167.9185,167.6651,167.7787,19294.0
2017-02-24 13:55:00,192.0,192.23,192.0,192.22,22530.0,167.7874,167.9884,167.7874,167.9797,22530.0
2017-02-24 14:00:00,192.25,192.38,192.16,192.18,15829.0,168.0059,168.1195,167.9273,167.9447,15829.0
2017-02-24 14:05:00,192.21,192.38,192.03,192.03,55398.0,167.971,168.1195,167.8137,167.8137,55398.0
2017-02-24 14:10:00,192.02,192.08,191.91,192.0,16162.0,167.8049,167.8573,167.7088,167.7874,16162.0
2017-02-24 14:15:00,192.02,192.36,192.0,192.36,6688.0,167.8049,168.102,167.7874,168.102,6688.0
2017-02-24 14:20:00,192.34,192.37,192.25,192.25,5801.0,168.0846,168.1108,168.0059,168.0059,5801.0
2017-02-24 14:25:00,192.25,192.28,192.11,192.17,20592.0,168.0059,168.0321,167.8836,167.936,20592.0
2017-02-24 14:30:00,192.22,192.27,192.17,192.17,8800.0,167.9797,168.0234,167.936,167.936,8800.0
2017-02-24 14:35:00,192.21,192.28,192.19,192.22,20112.0,167.971,168.0321,167.9535,167.9797,20112.0
2017-02-24 14:40:00,192.22,192.32,192.12,192.12,14349.0,167.9797,168.0671,167.8923,167.8923,14349.0
2017-02-24 14:45:00,192.15,192.32,192.14,192.23,8896.0,167.9185,168.0671,167.9098,167.9884,8896.0
2017-02-24 14:50:00,192.23,192.39,192.23,192.32,8900.0,167.9884,168.1283,167.9884,168.0671,8900.0
2017-02-24 14:55:00,192.31,192.42,192.27,192.27,9800.0,168.0583,168.1545,168.0234,168.0234,9800.0
2017-02-24 15:00:00,192.3,192.35,192.24,192.31,16581.0,168.0496,168.0933,167.9972,168.0583,16581.0
2017-02-24 15:05:00,192.3,192.34,192.1,192.16,19358.0,168.0496,168.0846,167.8748,167.9273,19358.0
2017-02-24 15:10:00,192.11,192.25,192.04,192.25,7151.0,167.8836,168.0059,167.8224,168.0059,7151.0
2017-02-24 15:15:00,192.29,192.42,192.29,192.41,8246.0,168.0409,168.1545,168.0409,168.1457,8246.0
2017-02-24 15:20:00,192.42,192.46,192.34,192.42,34789.0,168.1545,168.1894,168.0846,168.1545,34789.0
2017-02-24 15:25:00,192.4,192.49,192.4,192.48,20423.0,168.137,168.2156,168.137,168.2069,20423.0
2017-02-24 15:30:00,192.47,192.48,192.41,192.45,24312.0,168.1982,168.2069,168.1457,168.1807,24312.0
2017-02-24 15:35:00,192.45,192.71,192.43,192.63,37459.0,168.1807,168.4079,168.1632,168.338,37459.0
2017-02-24 15:40:00,192.63,192.86,192.61,192.85,54356.0,168.338,168.539,168.3205,168.5302,54356.0
2017-02-24 15:45:00,192.88,192.89,192.66,192.69,30041.0,168.5565,168.5652,168.3642,168.3904,30041.0
2017-02-24 15:50:00,192.73,192.79,192.53,192.57,36071.0,168.4254,168.4778,168.2506,168.2856,36071.0
2017-02-24 15:55:00,192.61,193.08,192.52,193.08,188608.0,168.3205,168.7312,168.2419,168.7312,188608.0
2017-02-27 09:30:00,192.97,193.94,192.81,192.93,32159.0,168.6351,169.4828,168.4953,168.6002,32159.0
2017-02-27 09:35:00,192.9,193.16,192.13,192.45,13308.0,168.5739,168.8011,167.901,168.1807,13308.0
2017-02-27 09:40:00,192.32,192.32,191.99,192.07,6320.0,168.0671,168.0671,167.7787,167.8486,6320.0
2017-02-27 09:45:00,192.2,192.2,191.77,192.15,10317.0,167.9622,167.9622,167.5864,167.9185,10317.0
2017-02-27 09:50:00,192.16,192.47,192.06,192.28,8924.0,167.9273,168.1982,167.8399,168.0321,8924.0
2017-02-27 09:55:00,192.21,192.9,192.03,192.9,20287.0,167.971,168.5739,167.8137,168.5739,20287.0
2017-02-27 10:00:00,192.8,192.89,192.67,192.81,6534.0,168.4865,168.5652,168.3729,168.4953,6534.0
2017-02-27 10:05:00,192.9,193.26,192.82,193.26,4601.0,168.5739,168.8885,168.504,168.8885,4601.0
2017-02-27 10:10:00,193.21,193.26,192.56,192.7,13349.0,168.8448,168.8885,168.2768,168.3992,13349.0
2017-02-27 10:15:00,192.65,192.77,192.45,192.52,11071.0,168.3555,168.4603,168.1807,168.2419,11071.0
2017-02-27 10:20:00,192.58,192.89,192.35,192.52,21648.0,168.2943,168.5652,168.0933,168.2419,21648.0
2017-02-27 10:25:00,192.5,192.68,192.47,192.63,9926.0,168.2244,168.3817,168.1982,168.338,9926.0
2017-02-27 10:30:00,192.58,192.99,192.51,192.95,191559.0,168.2943,168.6526,168.2331,168.6176,191559.0
2017-02-27 10:35:00,192.96,193.06,192.69,192.8,7057.0,168.6264,168.7138,168.3904,168.4865,7057.0
2017-02-27 10:40:00,193.0,193.05,192.75,193.0,8704.0,168.6613,168.705,168.4429,168.6613,8704.0
2017-02-27 10:45:00,193.0,193.05,192.87,192.91,14939.0,168.6613,168.705,168.5477,168.5827,14939.0
2017-02-27 10:50:00,192.97,193.02,192.86,193.01,8634.0,168.6351,168.6788,168.539,168.6701,8634.0
2017-02-27 10:55:00,193.0,193.04,192.8,192.81,12400.0,168.6613,168.6963,168.4865,168.4953,12400.0
2017-02-27 11:00:00,192.84,193.03,192.84,192.88,10521.0,168.5215,168.6875,168.5215,168.5565,10521.0
2017-02-27 11:05:00,192.88,193.07,192.85,192.99,15987.0,168.5565,168.7225,168.5302,168.6526,15987.0
2017-02-27 11:10:00,193.03,193.06,192.9,192.97,42348.0,168.6875,168.7138,168.5739,168.6351,42348.0
2017-02-27 11:15:00,192.93,193.57,192.93,193.5,12445.0,168.6002,169.1594,168.6002,169.0983,12445.0
2017-02-27 11:20:00,193.61,193.75,193.6,193.64,9985.0,169.1944,169.3167,169.1857,169.2206,9985.0
2017-02-27 11:25:00,193.64,193.76,193.56,193.75,7076.0,169.2206,169.3255,169.1507,169.3167,7076.0
2017-02-27 11:30:00,193.72,193.76,193.63,193.76,3200.0,169.2905,169.3255,169.2119,169.3255,3200.0
2017-02-27 11:35:00,193.71,193.79,193.63,193.63,10125.0,169.2818,169.3517,169.2119,169.2119,10125.0
2017-02-27 11:40:00,193.66,193.79,193.64,193.74,10955.0,169.2381,169.3517,169.2206,169.308,10955.0
2017-02-27 11:45:00,193.74,193.78,193.67,193.68,11230.0,169.308,169.343,169.2468,169.2556,11230.0
2017-02-27 11:50:00,193.73,193.77,193.67,193.74,10580.0,169.2993,169.3342,169.2468,169.308,10580.0
2017-02-27 11:55:00,193.77,193.79,193.69,193.73,3359.0,169.3342,169.3517,169.2643,169.2993,3359.0
2017-02-27 12:00:00,193.69,193.72,193.6,193.7,5630.0,169.2643,169.2905,169.1857,169.2731,5630.0
2017-02-27 12:05:00,193.66,193.75,193.62,193.63,6112.0,169.2381,169.3167,169.2031,169.2119,6112.0
2017-02-27 12:10:00,193.64,193.69,193.54,193.54,5895.0,169.2206,169.2643,169.1332,169.1332,5895.0
2017-02-27 12:15:00,193.58,193.65,193.48,193.54,4242.0,169.1682,169.2294,169.0808,169.1332,4242.0
2017-02-27 12:20:00,193.54,193.62,193.5,193.51,1909.0,169.1332,169.2031,169.0983,169.107,1909.0
2017-02-27 12:25:00,193.51,193.73,193.51,193.62,4908.0,169.107,169.2993,169.107,169.2031,4908.0
2017-02-27 12:30:00,193.58,193.58,193.57,193.58,900.0,169.1682,169.1682,169.1594,169.1682,900.0
2017-02-27 12:35:00,193.56,193.61,193.48,193.48,6271.0,169.1507,169.1944,169.0808,169.0808,6271.0
2017-02-27 12:40:00,193.47,193.52,193.44,193.46,2700.0,169.0721,169.1158,169.0458,169.0633,2700.0
2017-02-27 12:45:00,193.52,193.55,193.49,193.54,16410.0,169.1158,169.142,169.0895,169.1332,16410.0
2017-02-27 12:50:00,193.55,193.55,193.36,193.41,59446.0,169.142,169.142,168.9759,169.0196,59446.0
2017-02-27 12:55:00,193.42,193.44,193.34,193.34,9051.0,169.0284,169.0458,168.9584,168.9584,9051.0
2017-02-27 13:00:00,193.31,193.35,193.23,193.32,4241.0,168.9322,168.9672,168.8623,168.941,4241.0
2017-02-27 13:05:00,193.3,193.35,193.27,193.32,3931.0,168.9235,168.9672,168.8973,168.941,3931.0
2017-02-27 13:10:00,193.36,193.39,193.36,193.37,22847.0,168.9759,169.0021,168.9759,168.9847,22847.0
2017-02-27 13:15:00,193.38,193.39,193.3,193.38,15830.0,168.9934,169.0021,168.9235,168.9934,15830.0
2017-02-27 13:20:00,193.38,193.39,193.34,193.38,6292.0,168.9934,169.0021,168.9584,168.9934,6292.0
2017-02-27 13:25:00,193.39,193.54,193.39,193.53,4200.0,169.0021,169.1332,169.0021,169.1245,4200.0
2017-02-27 13:30:00,193.58,193.65,193.48,193.49,33329.0,169.1682,169.2294,169.0808,169.0895,33329.0
2017-02-27 13:35:00,193.51,193.57,193.47,193.57,4027.0,169.107,169.1594,169.0721,169.1594,4027.0
2017-02-27 13:40:00,193.6,193.61,193.47,193.5,4744.0,169.1857,169.1944,169.0721,169.0983,4744.0
2017-02-27 13:45:00,193.49,193.58,193.48,193.5,4637.0,169.0895,169.1682,169.0808,169.0983,4637.0
2017-02-27 13:50:00,193.53,193.55,193.48,193.5,5093.0,169.1245,169.142,169.0808,169.0983,5093.0
2017-02-27 13:55:00,193.54,193.62,193.53,193.55,14595.0,169.1332,169.2031,169.1245,169.142,14595.0
2017-02-27 14:00:00,193.54,193.62,193.5,193.5,7940.0,169.1332,169.2031,169.0983,169.0983,7940.0
2017-02-27 14:05:00,193.5,193.56,193.47,193.56,4872.0,169.0983,169.1507,169.0721,169.1507,4872.0
2017-02-27 14:10:00,193.56,193.61,193.56,193.6,4309.0,169.1507,169.1944,169.1507,169.1857,4309.0
2017-02-27 14:15:00,193.58,193.64,193.57,193.58,15133.0,169.1682,169.2206,169.1594,169.1682,15133.0
2017-02-27 14:20:00,193.6,193.62,193.54,193.58,4861.0,169.1857,169.2031,169.1332,169.1682,4861.0
2017-02-27 14:25:00,193.6,193.63,193.52,193.59,11554.0,169.1857,169.2119,169.1158,169.1769,11554.0
2017-02-27 14:30:00,193.6,193.81,193.57,193.79,24640.0,169.1857,169.3692,169.1594,169.3517,24640.0
2017-02-27 14:35:00,193.74,194.1,193.69,194.01,36469.0,169.308,169.6226,169.2643,169.544,36469.0
2017-02-27 14:40:00,194.04,194.19,193.99,194.11,29144.0,169.5702,169.7013,169.5265,169.6313,29144.0
2017-02-27 14:45:00,194.1,194.13,193.96,194.05,11961.0,169.6226,169.6488,169.5003,169.5789,11961.0
2017-02-27 14:50:00,194.08,194.08,193.8,194.07,21807.0,169.6051,169.6051,169.3604,169.5964,21807.0
2017-02-27 14:55:00,194.03,194.12,193.98,194.06,16184.0,169.5614,169.6401,169.5177,169.5877,16184.0
2017-02-27 15:00:00,194.06,194.12,194.05,194.1,8594.0,169.5877,169.6401,169.5789,169.6226,8594.0
2017-02-27 15:05:00,194.09,194.12,194.05,194.08,13202.0,169.6139,169.6401,169.5789,169.6051,13202.0
2017-02-27 15:10:00,194.06,194.08,193.96,194.08,6459.0,169.5877,169.6051,169.5003,169.6051,6459.0
2017-02-27 15:15:00,194.08,194.12,193.98,194.04,9094.0,169.6051,169.6401,169.5177,169.5702,9094.0
2017-02-27 15:20:00,194.07,194.24,194.05,194.2,22347.0,169.5964,169.745,169.5789,169.71,22347.0
2017-02-27 15:25:00,194.2,194.27,194.17,194.22,25816.0,169.71,169.7712,169.6838,169.7275,25816.0
2017-02-27 15:30:00,194.25,194.26,194.04,194.2,53488.0,169.7537,169.7624,169.5702,169.71,53488.0
2017-02-27 15:35:00,194.2,194.24,194.08,194.09,31593.0,169.71,169.745,169.6051,169.6139,31593.0
2017-02-27 15:40:00,194.11,194.18,194.03,194.09,32977.0,169.6313,169.6925,169.5614,169.6139,32977.0
2017-02-27 15:45:00,194.1,194.14,193.96,194.07,58615.0,169.6226,169.6576,169.5003,169.5964,58615.0
2017-02-27 15:50:00,194.06,194.25,194.05,194.17,33949.0,169.5877,169.7537,169.5789,169.6838,33949.0
2017-02-27 15:55:00,194.18,194.42,194.16,194.36,84751.0,169.6925,169.9023,169.675,169.8498,84751.0
2017-02-28 09:30:00,194.47,195.24,194.4,195.14,32201.0,169.9459,170.6188,169.8848,170.5315,32201.0
2017-02-28 09:35:00,195.25,195.4,194.7,195.08,21739.0,170.6276,170.7587,170.1469,170.479,21739.0
2017-02-28 09:40:00,195.1,195.13,194.73,194.97,18216.0,170.4965,170.5227,170.1732,170.3829,18216.0
2017-02-28 09:45:00,194.87,195.18,194.75,195.02,9149.0,170.2955,170.5664,170.1906,170.4266,9149.0
2017-02-28 09:50:00,194.95,195.28,194.59,195.15,10773.0,170.3654,170.6538,170.0508,170.5402,10773.0
2017-02-28 09:55:00,195.14,195.25,194.62,194.66,41854.0,170.5315,170.6276,170.077,170.112,41854.0
2017-02-28 10:00:00,194.65,194.9,194.63,194.81,21508.0,170.1032,170.3217,170.0858,170.2431,21508.0
2017-02-28 10:05:00,194.77,194.92,194.69,194.8,26901.0,170.2081,170.3392,170.1382,170.2343,26901.0
2017-02-28 10:10:00,194.87,195.06,194.83,195.06,12944.0,170.2955,170.4615,170.2606,170.4615,12944.0
2017-02-28 10:15:00,195.0,195.09,194.74,195.03,21894.0,170.4091,170.4878,170.1819,170.4353,21894.0
2017-02-28 10:20:00,195.0,195.13,194.84,194.97,24501.0,170.4091,170.5227,170.2693,170.3829,24501.0
2017-02-28 10:25:00,194.99,194.99,194.76,194.85,13497.0,170.4004,170.4004,170.1994,170.278,13497.0
2017-02-28 10:30:00,194.86,194.95,194.82,194.93,7929.0,170.2868,170.3654,170.2518,170.3479,7929.0
2017-02-28 10:35:00,194.93,194.93,194.77,194.87,5973.0,170.3479,170.3479,170.2081,170.2955,5973.0
2017-02-28 10:40:00,194.87,194.93,194.73,194.74,5617.0,170.2955,170.3479,170.1732,170.1819,5617.0
2017-02-28 10:45:00,194.73,194.96,194.7,194.87,38717.0,170.1732,170.3742,170.1469,170.2955,38717.0
2017-02-28 10:50:00,194.88,194.94,194.73,194.79,21802.0,170.3042,170.3567,170.1732,170.2256,21802.0
2017-02-28 10:55:00,194.79,194.87,194.69,194.78,14245.0,170.2256,170.2955,170.1382,170.2169,14245.0
2017-02-28 11:00:00,194.76,194.8,194.7,194.8,15423.0,170.1994,170.2343,170.1469,170.2343,15423.0
2017-02-28 11:05:00,194.78,194.8,194.62,194.62,13634.0,170.2169,170.2343,170.077,170.077,13634.0
2017-02-28 11:10:00,194.61,194.68,194.47,194.47,5899.0,170.0683,170.1295,169.9459,169.9459,5899.0
2017-02-28 11:15:00,194.5,194.63,194.49,194.55,231420.0,169.9722,170.0858,169.9634,170.0159,231420.0
2017-02-28 11:20:00,194.51,194.51,194.29,194.38,14759.0,169.9809,169.9809,169.7886,169.8673,14759.0
2017-02-28 11:25:00,194.36,194.36,194.18,194.18,13075.0,169.8498,169.8498,169.6925,169.6925,13075.0
2017-02-28 11:30:00,194.2,194.2,194.09,194.09,4200.0,169.71,169.71,169.6139,169.6139,4200.0
2017-02-28 11:35:00,194.09,194.19,194.05,194.19,9457.0,169.6139,169.7013,169.5789,169.7013,9457.0
2017-02-28 11:40:00,194.12,194.24,194.11,194.14,4250.0,169.6401,169.745,169.6313,169.6576,4250.0
2017-02-28 11:45:00,194.16,194.22,194.01,194.04,7142.0,169.675,169.7275,169.544,169.5702,7142.0
2017-02-28 11:50:00,194.09,194.14,194.02,194.02,5909.0,169.6139,169.6576,169.5527,169.5527,5909.0
2017-02-28 11:55:00,194.05,194.05,193.9,193.94,5456.0,169.5789,169.5789,169.4478,169.4828,5456.0
2017-02-28 12:00:00,193.9,194.04,193.85,194.0,6574.0,169.4478,169.5702,169.4041,169.5352,6574.0
2017-02-28 12:05:00,193.98,193.98,193.68,193.73,8049.0,169.5177,169.5177,169.2556,169.2993,8049.0
2017-02-28 12:10:00,193.75,193.75,193.65,193.68,9840.0,169.3167,169.3167,169.2294,169.2556,9840.0
2017-02-28 12:15:00,193.69,193.69,193.62,193.69,4591.0,169.2643,169.2643,169.2031,169.2643,4591.0
2017-02-28 12:20:00,193.65,193.67,193.41,193.41,9072.0,169.2294,169.2468,169.0196,169.0196,9072.0
2017-02-28 12:25:00,193.4,193.46,193.27,193.4,10614.0,169.0109,169.0633,168.8973,169.0109,10614.0
2017-02-28 12:30:00,193.42,193.43,193.31,193.41,3312.0,169.0284,169.0371,168.9322,169.0196,3312.0
2017-02-28 12:35:00,193.41,193.61,193.4,193.58,26405.0,169.0196,169.1944,169.0109,169.1682,26405.0
2017-02-28 12:40:00,193.61,193.8,193.57,193.71,6749.0,169.1944,169.3604,169.1594,169.2818,6749.0
2017-02-28 12:45:00,193.75,193.99,193.64,193.99,4391.0,169.3167,169.5265,169.2206,169.5265,4391.0
2017-02-28 12:50:00,193.97,193.97,193.83,193.96,4043.0,169.509,169.509,169.3867,169.5003,4043.0
2017-02-28 12:55:00,193.93,193.93,193.73,193.89,2601.0,169.474,169.474,169.2993,169.4391,2601.0
2017-02-28 13:00:00,193.81,194.01,193.65,193.91,15900.0,169.3692,169.544,169.2294,169.4566,15900.0
2017-02-28 13:05:00,193.94,194.04,193.91,194.04,8368.0,169.4828,169.5702,169.4566,169.5702,8368.0
2017-02-28 13:10:00,194.02,194.06,193.92,194.01,2000.0,169.5527,169.5877,169.4653,169.544,2000.0
2017-02-28 13:15:00,193.95,194.0,193.79,193.92,4061.0,169.4915,169.5352,169.3517,169.4653,4061.0
2017-02-28 13:20:00,193.91,194.01,193.79,194.01,3000.0,169.4566,169.544,169.3517,169.544,3000.0
2017-02-28 13:25:00,193.97,194.26,193.96,194.26,19018.0,169.509,169.7624,169.5003,169.7624,19018.0
2017-02-28 13:30:00,194.25,194.41,194.19,194.22,5683.0,169.7537,169.8935,169.7013,169.7275,5683.0
2017-02-28 13:35:00,194.22,194.39,194.22,194.24,4141.0,169.7275,169.876,169.7275,169.745,4141.0
2017-02-28 13:40:00,194.25,194.27,194.13,194.13,1600.0,169.7537,169.7712,169.6488,169.6488,1600.0
2017-02-28 13:45:00,194.15,194.17,194.05,194.16,2742.0,169.6663,169.6838,169.5789,169.675,2742.0
2017-02-28 13:50:00,194.13,194.13,193.81,193.88,33105.0,169.6488,169.6488,169.3692,169.4304,33105.0
2017-02-28 13:55:00,193.84,193.91,193.75,193.78,23500.0,169.3954,169.4566,169.3167,169.343,23500.0
2017-02-28 14:00:00,193.75,193.8,193.57,193.57,7612.0,169.3167,169.3604,169.1594,169.1594,7612.0
2017-02-28 14:05:00,193.57,193.57,193.45,193.46,10851.0,169.1594,169.1594,169.0546,169.0633,10851.0
2017-02-28 14:10:00,193.41,193.62,193.41,193.5,7939.0,169.0196,169.2031,169.0196,169.0983,7939.0
2017-02-28 14:15:00,193.5,193.5,193.32,193.42,3948.0,169.0983,169.0983,168.941,169.0284,3948.0
2017-02-28 14:20:00,193.34,193.56,193.34,193.5,3563.0,168.9584,169.1507,168.9584,169.0983,3563.0
2017-02-28 14:25:00,193.49,193.66,193.44,193.48,4100.0,169.0895,169.2381,169.0458,169.0808,4100.0
2017-02-28 14:30:00,193.48,193.53,193.3,193.31,7641.0,169.0808,169.1245,168.9235,168.9322,7641.0
2017-02-28 14:35:00,193.35,193.35,193.22,193.31,24677.0,168.9672,168.9672,168.8536,168.9322,24677.0
2017-02-28 14:40:00,193.26,193.35,193.23,193.25,10342.0,168.8885,168.9672,168.8623,168.8798,10342.0
2017-02-28 14:45:00,193.24,193.34,193.18,193.34,6424.0,168.8711,168.9584,168.8186,168.9584,6424.0
2017-02-28 14:50:00,193.31,193.35,193.09,193.13,6575.0,168.9322,168.9672,168.74,168.7749,6575.0
2017-02-28 14:55:00,193.14,193.23,193.09,193.23,4456.0,168.7837,168.8623,168.74,168.8623,4456.0
2017-02-28 15:00:00,193.22,193.27,193.04,193.07,17634.0,168.8536,168.8973,168.6963,168.7225,17634.0
2017-02-28 15:05:00,193.06,193.1,193.01,193.01,12990.0,168.7138,168.7487,168.6701,168.6701,12990.0
2017-02-28 15:10:00,193.05,193.28,193.05,193.25,15651.0,168.705,168.906,168.705,168.8798,15651.0
2017-02-28 15:15:00,193.23,193.28,192.98,193.0,15078.0,168.8623,168.906,168.6438,168.6613,15078.0
2017-02-28 15:20:00,193.0,193.11,193.0,193.11,10827.0,168.6613,168.7575,168.6613,168.7575,10827.0
2017-02-28 15:25:00,193.1,193.11,192.98,193.06,24426.0,168.7487,168.7575,168.6438,168.7138,24426.0
2017-02-28 15:30:00,193.06,193.06,192.93,192.95,6628.0,168.7138,168.7138,168.6002,168.6176,6628.0
2017-02-28 15:35:00,192.96,193.2,192.92,193.03,9598.0,168.6264,168.8361,168.5914,168.6875,9598.0
2017-02-28 15:40:00,193.0,193.11,192.91,193.1,10247.0,168.6613,168.7575,168.5827,168.7487,10247.0
2017-02-28 15:45:00,193.07,193.15,192.99,193.04,27206.0,168.7225,168.7924,168.6526,168.6963,27206.0
2017-02-28 15:50:00,193.06,193.08,192.99,193.02,47505.0,168.7138,168.7312,168.6526,168.6788,47505.0
2017-02-28 15:55:00,193.03,193.12,192.92,192.97,83701.0,168.6875,168.7662,168.5914,168.6351,83701.0
2017-03-01 09:30:00,194.89,196.0,194.89,195.98,65029.0,170.313,171.283,170.313,171.2655,65029.0
2017-03-01 09:35:00,195.87,196.18,195.65,195.82,48195.0,171.1694,171.4403,170.9771,171.1257,48195.0
2017-03-01 09:40:00,195.8,196.01,195.36,195.66,37548.0,171.1082,171.2917,170.7237,170.9859,37548.0
2017-03-01 09:45:00,195.79,195.84,195.43,195.44,31926.0,171.0995,171.1432,170.7849,170.7936,31926.0
2017-03-01 09:50:00,195.49,195.56,195.35,195.45,51092.0,170.8373,170.8985,170.715,170.8024,51092.0
2017-03-01 09:55:00,195.39,195.86,195.35,195.86,48629.0,170.7499,171.1607,170.715,171.1607,48629.0
2017-03-01 10:00:00,195.84,196.4,195.84,196.34,33640.0,171.1432,171.6326,171.1432,171.5801,33640.0
2017-03-01 10:05:00,196.36,196.48,195.69,195.89,35450.0,171.5976,171.7025,171.0121,171.1869,35450.0
2017-03-01 10:10:00,195.91,196.3,195.84,196.25,12733.0,171.2044,171.5452,171.1432,171.5015,12733.0
2017-03-01 10:15:00,196.26,196.3,196.01,196.25,13044.0,171.5102,171.5452,171.2917,171.5015,13044.0
2017-03-01 10:20:00,196.25,196.32,196.11,196.2,22036.0,171.5015,171.5627,171.3791,171.4578,22036.0
2017-03-01 10:25:00,196.18,196.27,195.99,195.99,32467.0,171.4403,171.519,171.2743,171.2743,32467.0
2017-03-01 10:30:00,196.0,196.32,196.0,196.24,31981.0,171.283,171.5627,171.283,171.4927,31981.0
2017-03-01 10:35:00,196.25,196.28,196.04,196.1,10307.0,171.5015,171.5277,171.318,171.3704,10307.0
2017-03-01 10:40:00,196.03,196.09,195.71,196.05,11076.0,171.3092,171.3617,171.0296,171.3267,11076.0
2017-03-01 10:45:00,196.02,196.17,195.71,195.8,36778.0,171.3005,171.4316,171.0296,171.1082,36778.0
2017-03-01 10:50:00,195.83,196.12,195.83,196.1,13965.0,171.1344,171.3879,171.1344,171.3704,13965.0
2017-03-01 10:55:00,196.06,196.37,196.01,196.37,12835.0,171.3354,171.6063,171.2917,171.6063,12835.0
2017-03-01 11:00:00,196.33,196.47,196.2,196.38,21339.0,171.5714,171.6937,171.4578,171.6151,21339.0
2017-03-01 11:05:00,196.33,196.65,196.09,196.65,29295.0,171.5714,171.851,171.3617,171.851,29295.0
2017-03-01 11:10:00,196.55,196.79,196.3,196.43,12187.0,171.7636,171.9734,171.5452,171.6588,12187.0
2017-03-01 11:15:00,196.48,196.85,196.48,196.85,9095.0,171.7025,172.0258,171.7025,172.0258,9095.0
2017-03-01 11:20:00,196.9,197.24,196.9,197.24,9916.0,172.0695,172.3666,172.0695,172.3666,9916.0
2017-03-01 11:25:00,197.22,197.46,197.13,197.46,43277.0,172.3492,172.5589,172.2705,172.5589,43277.0
2017-03-01 11:30:00,197.4,197.62,197.33,197.62,20852.0,172.5065,172.6987,172.4453,172.6987,20852.0
2017-03-01 11:35:00,197.61,197.63,197.52,197.63,9761.0,172.69,172.7075,172.6113,172.7075,9761.0
2017-03-01 11:40:00,197.57,197.85,197.57,197.84,11467.0,172.655,172.8997,172.655,172.891,11467.0
2017-03-01 11:45:00,197.84,197.84,197.58,197.77,10907.0,172.891,172.891,172.6638,172.8298,10907.0
2017-03-01 11:50:00,197.81,198.0,197.8,197.92,17749.0,172.8648,173.0308,172.856,172.9609,17749.0
2017-03-01 11:55:00,197.89,197.99,197.81,197.97,12054.0,172.9347,173.0221,172.8648,173.0046,12054.0
2017-03-01 12:00:00,197.98,198.44,197.95,198.41,19810.0,173.0133,173.4153,172.9871,173.3891,19810.0
2017-03-01 12:05:00,198.41,198.55,198.23,198.27,35063.0,173.3891,173.5114,173.2318,173.2667,35063.0
2017-03-01 12:10:00,198.3,198.39,198.27,198.34,17171.0,173.293,173.3716,173.2667,173.3279,17171.0
2017-03-01 12:15:00,198.31,198.38,197.99,197.99,20065.0,173.3017,173.3629,173.0221,173.0221,20065.0
2017-03-01 12:20:00,197.98,197.98,197.67,197.73,15156.0,173.0133,173.0133,172.7424,172.7948,15156.0
2017-03-01 12:25:00,197.73,197.9,197.71,197.85,13079.0,172.7948,172.9434,172.7774,172.8997,13079.0
2017-03-01 12:30:00,197.88,197.88,197.58,197.66,18430.0,172.9259,172.9259,172.6638,172.7337,18430.0
2017-03-01 12:35:00,197.64,197.72,197.57,197.63,15748.0,172.7162,172.7861,172.655,172.7075,15748.0
2017-03-01 12:40:00,197.59,197.6,197.24,197.36,22326.0,172.6725,172.6812,172.3666,172.4715,22326.0
2017-03-01 12:45:00,197.4,197.43,197.33,197.36,6516.0,172.5065,172.5327,172.4453,172.4715,6516.0
2017-03-01 12:50:00,197.44,197.57,197.41,197.53,14600.0,172.5414,172.655,172.5152,172.6201,14600.0
2017-03-01 12:55:00,197.53,197.7,197.5,197.68,13255.0,172.6201,172.7686,172.5938,172.7511,13255.0
2017-03-01 13:00:00,197.71,197.82,197.62,197.66,15947.0,172.7774,172.8735,172.6987,172.7337,15947.0
2017-03-01 13:05:00,197.61,197.74,197.56,197.59,10080.0,172.69,172.8036,172.6463,172.6725,10080.0
2017-03-01 13:10:00,197.57,197.58,197.49,197.55,5749.0,172.655,172.6638,172.5851,172.6375,5749.0
2017-03-01 13:15:00,197.58,197.7,197.48,197.49,8415.0,172.6638,172.7686,172.5764,172.5851,8415.0
2017-03-01 13:20:00,197.46,197.48,197.31,197.38,8506.0,172.5589,172.5764,172.4278,172.489,8506.0
2017-03-01 13:25:00,197.36,197.46,197.33,197.37,11058.0,172.4715,172.5589,172.4453,172.4802,11058.0
2017-03-01 13:30:00,197.39,197.49,197.32,197.48,9829.0,172.4977,172.5851,172.4365,172.5764,9829.0
2017-03-01 13:35:00,197.47,197.54,197.46,197.54,9785.0,172.5676,172.6288,172.5589,172.6288,9785.0
2017-03-01 13:40:00,197.54,197.7,197.54,197.67,12695.0,172.6288,172.7686,172.6288,172.7424,12695.0
2017-03-01 13:45:00,197.71,197.75,197.52,197.52,22450.0,172.7774,172.8123,172.6113,172.6113,22450.0
2017-03-01 13:50:00,197.52,197.52,197.41,197.51,10349.0,172.6113,172.6113,172.5152,172.6026,10349.0
2017-03-01 13:55:00,197.49,197.67,197.47,197.65,5708.0,172.5851,172.7424,172.5676,172.7249,5708.0
2017-03-01 14:00:00,197.68,197.76,197.55,197.64,8418.0,172.7511,172.8211,172.6375,172.7162,8418.0
2017-03-01 14:05:00,197.73,197.79,197.68,197.72,7009.0,172.7948,172.8473,172.7511,172.7861,7009.0
2017-03-01 14:10:00,197.72,197.89,197.7,197.89,6306.0,172.7861,172.9347,172.7686,172.9347,6306.0
2017-03-01 14:15:00,197.84,198.27,197.84,198.2,19747.0,172.891,173.2667,172.891,173.2056,19747.0
2017-03-01 14:20:00,198.24,198.6,198.23,198.6,10118.0,173.2405,173.5551,173.2318,173.5551,10118.0
2017-03-01 14:25:00,198.57,198.6,198.36,198.44,12647.0,173.5289,173.5551,173.3454,173.4153,12647.0
2017-03-01 14:30:00,198.45,198.53,198.12,198.12,12577.0,173.424,173.494,173.1357,173.1357,12577.0
2017-03-01 14:35:00,198.15,198.32,198.14,198.24,9551.0,173.1619,173.3104,173.1531,173.2405,9551.0
2017-03-01 14:40:00,198.28,198.31,198.14,198.3,9982.0,173.2755,173.3017,173.1531,173.293,9982.0
2017-03-01 14:45:00,198.26,198.58,198.26,198.54,12344.0,173.258,173.5376,173.258,173.5027,12344.0
2017-03-01 14:50:00,198.54,198.58,198.44,198.56,10377.0,173.5027,173.5376,173.4153,173.5202,10377.0
2017-03-01 14:55:00,198.5,198.57,198.37,198.5,13353.0,173.4677,173.5289,173.3541,173.4677,13353.0
2017-03-01 15:00:00,198.52,198.55,198.34,198.44,17671.0,173.4852,173.5114,173.3279,173.4153,17671.0
2017-03-01 15:05:00,198.43,198.49,198.22,198.22,12748.0,173.4066,173.459,173.223,173.223,12748.0
2017-03-01 15:10:00,198.25,198.46,198.21,198.24,17583.0,173.2493,173.4328,173.2143,173.2405,17583.0
2017-03-01 15:15:00,198.23,198.24,197.96,198.09,21661.0,173.2318,173.2405,172.9958,173.1094,21661.0
2017-03-01 15:20:00,198.09,198.17,197.9,198.06,21162.0,173.1094,173.1794,172.9434,173.0832,21162.0
2017-03-01 15:25:00,198.05,198.05,197.85,197.91,18818.0,173.0745,173.0745,172.8997,172.9521,18818.0
2017-03-01 15:30:00,197.91,197.95,197.58,197.65,33442.0,172.9521,172.9871,172.6638,172.7249,33442.0
2017-03-01 15:35:00,197.67,197.92,197.66,197.9,20208.0,172.7424,172.9609,172.7337,172.9434,20208.0
2017-03-01 15:40:00,197.91,198.14,197.86,198.08,32379.0,172.9521,173.1531,172.9084,173.1007,32379.0
2017-03-01 15:45:00,198.08,198.08,197.91,197.93,35584.0,173.1007,173.1007,172.9521,172.9696,35584.0
2017-03-01 15:50:00,197.93,198.01,197.81,197.85,37860.0,172.9696,173.0395,172.8648,172.8997,37860.0
2017-03-01 15:55:00,197.84,197.84,197.38,197.46,94866.0,172.891,172.891,172.489,172.5589,94866.0
2017-03-02 09:30:00,196.98,196.99,196.19,196.53,30616.0,172.1394,172.1482,171.449,171.7462,30616.0
2017-03-02 09:35:00,196.52,196.69,196.07,196.21,20522.0,171.7374,171.886,171.3442,171.4665,20522.0
2017-03-02 09:40:00,196.31,196.5,196.22,196.23,8299.0,171.5539,171.72,171.4753,171.484,8299.0
2017-03-02 09:45:00,196.2,196.36,195.8,195.8,6582.0,171.4578,171.5976,171.1082,171.1082,6582.0
2017-03-02 09:50:00,195.8,196.03,195.71,196.0,11028.0,171.1082,171.3092,171.0296,171.283,11028.0
2017-03-02 09:55:00,195.99,196.31,195.81,196.31,16328.0,171.2743,171.5539,171.117,171.5539,16328.0
2017-03-02 10:00:00,196.37,196.37,195.61,195.86,13415.0,171.6063,171.6063,170.9422,171.1607,13415.0
2017-03-02 10:05:00,195.92,196.11,195.71,195.77,13633.0,171.2131,171.3791,171.0296,171.082,13633.0
2017-03-02 10:10:00,195.83,195.93,195.5,195.83,25538.0,171.1344,171.2218,170.8461,171.1344,25538.0
2017-03-02 10:15:00,195.88,196.17,195.83,196.17,4900.0,171.1781,171.4316,171.1344,171.4316,4900.0
2017-03-02 10:20:00,196.2,196.25,196.03,196.07,4033.0,171.4578,171.5015,171.3092,171.3442,4033.0
2017-03-02 10:25:00,196.02,196.02,195.81,195.81,1996.0,171.3005,171.3005,171.117,171.117,1996.0
2017-03-02 10:30:00,195.82,195.93,195.61,195.64,5517.0,171.1257,171.2218,170.9422,170.9684,5517.0
2017-03-02 10:35:00,195.65,195.77,195.65,195.73,3275.0,170.9771,171.082,170.9771,171.0471,3275.0
2017-03-02 10:40:00,195.7,195.86,195.63,195.86,16135.0,171.0208,171.1607,170.9597,171.1607,16135.0
2017-03-02 10:45:00,195.89,195.95,195.81,195.81,4402.0,171.1869,171.2393,171.117,171.117,4402.0
2017-03-02 10:50:00,195.76,195.82,195.61,195.72,3915.0,171.0733,171.1257,170.9422,171.0383,3915.0
2017-03-02 10:55:00,195.61,195.77,195.61,195.72,12775.0,170.9422,171.082,170.9422,171.0383,12775.0
2017-03-02 11:00:00,195.76,195.96,195.56,195.88,24532.0,171.0733,171.248,170.8985,171.1781,24532.0
2017-03-02 11:05:00,195.93,195.93,195.72,195.83,7392.0,171.2218,171.2218,171.0383,171.1344,7392.0
2017-03-02 11:10:00,195.82,195.84,195.64,195.65,13088.0,171.1257,171.1432,170.9684,170.9771,13088.0
2017-03-02 11:15:00,195.65,195.71,195.58,195.58,3361.0,170.9771,171.0296,170.916,170.916,3361.0
2017-03-02 11:20:00,195.57,195.72,195.57,195.66,4390.0,170.9072,171.0383,170.9072,170.9859,4390.0
2017-03-02 11:25:00,195.66,195.66,195.52,195.58,4086.0,170.9859,170.9859,170.8635,170.916,4086.0
2017-03-02 11:30:00,195.56,195.57,195.09,195.1,20408.0,170.8985,170.9072,170.4878,170.4965,20408.0
2017-03-02 11:35:00,195.1,195.12,195.03,195.08,3859.0,170.4965,170.514,170.4353,170.479,3859.0
2017-03-02 11:40:00,195.12,195.27,195.09,195.23,9000.0,170.514,170.6451,170.4878,170.6101,9000.0
2017-03-02 11:45:00,195.31,195.73,195.27,195.56,15164.0,170.68,171.0471,170.6451,170.8985,15164.0
2017-03-02 11:50:00,195.51,195.69,195.5,195.56,8056.0,170.8548,171.0121,170.8461,170.8985,8056.0
2017-03-02 11:55:00,195.56,195.66,195.53,195.54,7064.0,170.8985,170.9859,170.8723,170.881,7064.0
2017-03-02 12:00:00,195.48,195.51,195.3,195.43,1623.0,170.8286,170.8548,170.6713,170.7849,1623.0
2017-03-02 12:05:00,195.35,195.5,195.33,195.5,3576.0,170.715,170.8461,170.6975,170.8461,3576.0
2017-03-02 12:10:00,195.45,195.46,195.4,195.46,4064.0,170.8024,170.8111,170.7587,170.8111,4064.0
2017-03-02 12:15:00,195.47,195.53,195.38,195.39,5168.0,170.8198,170.8723,170.7412,170.7499,5168.0
2017-03-02 12:20:00,195.41,195.41,195.09,195.09,15045.0,170.7674,170.7674,170.4878,170.4878,15045.0
2017-03-02 12:25:00,195.07,195.18,195.02,195.1,2553.0,170.4703,170.5664,170.4266,170.4965,2553.0
2017-03-02 12:30:00,195.1,195.2,195.07,195.11,6800.0,170.4965,170.5839,170.4703,170.5052,6800.0
2017-03-02 12:35:00,195.1,195.1,194.92,195.02,7178.0,170.4965,170.4965,170.3392,170.4266,7178.0
2017-03-02 12:40:00,195.04,195.04,194.92,194.95,3700.0,170.4441,170.4441,170.3392,170.3654,3700.0
2017-03-02 12:45:00,194.95,194.96,194.74,194.76,8963.0,170.3654,170.3742,170.1819,170.1994,8963.0
2017-03-02 12:50:00,194.84,195.01,194.76,195.01,2985.0,170.2693,170.4179,170.1994,170.4179,2985.0
2017-03-02 12:55:00,195.03,195.03,194.92,194.92,5742.0,170.4353,170.4353,170.3392,170.3392,5742.0
2017-03-02 13:00:00,194.92,194.97,194.9,194.97,1653.0,170.3392,170.3829,170.3217,170.3829,1653.0
2017-03-02 13:05:00,194.96,195.0,194.85,194.85,2426.0,170.3742,170.4091,170.278,170.278,2426.0
2017-03-02 13:10:00,194.85,194.85,194.62,194.63,13206.0,170.278,170.278,170.077,170.0858,13206.0
2017-03-02 13:15:00,194.73,194.73,194.64,194.68,6300.0,170.1732,170.1732,170.0945,170.1295,6300.0
2017-03-02 13:20:00,194.73,194.82,194.68,194.75,5999.0,170.1732,170.2518,170.1295,170.1906,5999.0
2017-03-02 13:25:00,194.8,195.04,194.78,195.04,2952.0,170.2343,170.4441,170.2169,170.4441,2952.0
2017-03-02 13:30:00,195.06,195.14,195.03,195.14,4424.0,170.4615,170.5315,170.4353,170.5315,4424.0
2017-03-02 13:35:00,195.24,195.25,195.05,195.09,6867.0,170.6188,170.6276,170.4528,170.4878,6867.0
2017-03-02 13:40:00,195.09,195.1,194.88,194.88,5358.0,170.4878,170.4965,170.3042,170.3042,5358.0
2017-03-02 13:45:00,194.93,194.96,194.87,194.87,10871.0,170.3479,170.3742,170.2955,170.2955,10871.0
2017-03-02 13:50:00,194.89,194.95,194.7,194.95,8435.0,170.313,170.3654,170.1469,170.3654,8435.0
2017-03-02 13:55:00,194.92,194.99,194.9,194.99,2287.0,170.3392,170.4004,170.3217,170.4004,2287.0
2017-03-02 14:00:00,195.03,195.17,195.0,195.17,2950.0,170.4353,170.5577,170.4091,170.5577,2950.0
2017-03-02 14:05:00,195.21,195.23,195.0,195.03,4760.0,170.5926,170.6101,170.4091,170.4353,4760.0
2017-03-02 14:10:00,194.99,195.08,194.99,195.08,2207.0,170.4004,170.479,170.4004,170.479,2207.0
2017-03-02 14:15:00,195.04,195.08,194.92,194.97,5111.0,170.4441,170.479,170.3392,170.3829,5111.0
2017-03-02 14:20:00,195.01,195.05,194.96,194.99,865.0,170.4179,170.4528,170.3742,170.4004,865.0
2017-03-02 14:25:00,194.95,195.16,194.92,195.1,109418.0,170.3654,170.5489,170.3392,170.4965,109418.0
2017-03-02 14:30:00,195.1,195.43,195.06,195.38,8143.0,170.4965,170.7849,170.4615,170.7412,8143.0
2017-03-02 14:35:00,195.38,195.38,195.09,195.09,15212.0,170.7412,170.7412,170.4878,170.4878,15212.0
2017-03-02 14:40:00,195.1,195.13,194.91,194.91,15468.0,170.4965,170.5227,170.3305,170.3305,15468.0
2017-03-02 14:45:00,194.94,195.18,194.83,195.17,10398.0,170.3567,170.5664,170.2606,170.5577,10398.0
2017-03-02 14:50:00,195.17,195.24,195.11,195.24,3638.0,170.5577,170.6188,170.5052,170.6188,3638.0
2017-03-02 14:55:00,195.24,195.25,195.03,195.12,5433.0,170.6188,170.6276,170.4353,170.514,5433.0
2017-03-02 15:00:00,195.15,195.17,194.97,195.11,8626.0,170.5402,170.5577,170.3829,170.5052,8626.0
2017-03-02 15:05:00,195.07,195.07,194.92,194.95,434035.0,170.4703,170.4703,170.3392,170.3654,434035.0
2017-03-02 15:10:00,194.86,194.93,194.63,194.63,13808.0,170.2868,170.3479,170.0858,170.0858,13808.0
2017-03-02 15:15:00,194.62,194.67,194.34,194.42,63214.0,170.077,170.1207,169.8323,169.9023,63214.0
2017-03-02 15:20:00,194.42,194.47,194.28,194.35,8451.0,169.9023,169.9459,169.7799,169.8411,8451.0
2017-03-02 15:25:00,194.35,194.51,194.26,194.5,14106.0,169.8411,169.9809,169.7624,169.9722,14106.0
2017-03-02 15:30:00,194.47,194.74,194.46,194.62,14435.0,169.9459,170.1819,169.9372,170.077,14435.0
2017-03-02 15:35:00,194.64,194.89,194.63,194.77,13229.0,170.0945,170.313,170.0858,170.2081,13229.0
2017-03-02 15:40:00,194.77,194.82,194.23,194.36,17647.0,170.2081,170.2518,169.7362,169.8498,17647.0
2017-03-02 15:45:00,194.37,195.0,194.36,194.61,49534.0,169.8586,170.4091,169.8498,170.0683,49534.0
2017-03-02 15:50:00,194.63,194.71,194.56,194.62,68902.0,170.0858,170.1557,170.0246,170.077,68902.0
2017-03-02 15:55:00,194.62,194.76,194.55,194.67,56709.0,170.077,170.1994,170.0159,170.1207,56709.0
2017-03-03 09:30:00,194.54,195.2,194.17,195.18,18884.0,170.0071,170.5839,169.6838,170.5664,18884.0
2017-03-03 09:35:00,195.14,195.29,194.86,194.95,5491.0,170.5315,170.6625,170.2868,170.3654,5491.0
2017-03-03 09:40:00,195.03,195.19,195.0,195.19,725.0,170.4353,170.5752,170.4091,170.5752,725.0
2017-03-03 09:45:00,195.1,195.11,194.59,194.66,3629.0,170.4965,170.5052,170.0508,170.112,3629.0
2017-03-03 09:50:00,194.72,194.84,194.45,194.6,4037.0,170.1644,170.2693,169.9285,170.0596,4037.0
2017-03-03 09:55:00,194.52,194.61,194.42,194.5,14177.0,169.9896,170.0683,169.9023,169.9722,14177.0
2017-03-03 10:00:00,194.53,194.54,194.2,194.2,9359.0,169.9984,170.0071,169.71,169.71,9359.0
2017-03-03 10:05:00,194.2,194.3,194.1,194.1,6185.0,169.71,169.7974,169.6226,169.6226,6185.0
2017-03-03 10:10:00,194.11,194.44,194.1,194.44,10100.0,169.6313,169.9197,169.6226,169.9197,10100.0
2017-03-03 10:15:00,194.4,194.44,194.19,194.19,5211.0,169.8848,169.9197,169.7013,169.7013,5211.0
2017-03-03 10:20:00,194.14,194.24,193.96,194.24,16887.0,169.6576,169.745,169.5003,169.745,16887.0
2017-03-03 10:25:00,194.32,194.32,193.97,194.16,12379.0,169.8149,169.8149,169.509,169.675,12379.0
2017-03-03 10:30:00,194.16,194.16,193.99,193.99,15695.0,169.675,169.675,169.5265,169.5265,15695.0
2017-03-03 10:35:00,194.04,194.19,193.99,194.15,2999.0,169.5702,169.7013,169.5265,169.6663,2999.0
2017-03-03 10:40:00,194.2,194.29,194.09,194.26,9779.0,169.71,169.7886,169.6139,169.7624,9779.0
2017-03-03 10:45:00,194.24,194.29,194.06,194.13,2042.0,169.745,169.7886,169.5877,169.6488,2042.0
2017-03-03 10:50:00,194.25,194.31,194.2,194.28,2750.0,169.7537,169.8061,169.71,169.7799,2750.0
2017-03-03 10:55:00,194.29,194.35,194.24,194.26,2429.0,169.7886,169.8411,169.745,169.7624,2429.0
2017-03-03 11:00:00,194.16,194.29,194.05,194.06,4178.0,169.675,169.7886,169.5789,169.5877,4178.0
2017-03-03 11:05:00,194.16,194.3,194.16,194.28,1437.0,169.675,169.7974,169.675,169.7799,1437.0
2017-03-03 11:10:00,194.23,194.38,194.23,194.27,1050.0,169.7362,169.8673,169.7362,169.7712,1050.0
2017-03-03 11:15:00,194.41,194.41,194.21,194.26,2067.0,169.8935,169.8935,169.7187,169.7624,2067.0
2017-03-03 11:20:00,194.3,194.55,194.26,194.55,6571.0,169.7974,170.0159,169.7624,170.0159,6571.0
2017-03-03 11:25:00,194.59,194.59,194.48,194.49,2821.0,170.0508,170.0508,169.9547,169.9634,2821.0
2017-03-03 11:30:00,194.55,194.64,194.4,194.53,3300.0,170.0159,170.0945,169.8848,169.9984,3300.0
2017-03-03 11:35:00,194.55,194.62,194.52,194.62,800.0,170.0159,170.077,169.9896,170.077,800.0
2017-03-03 11:40:00,194.62,194.7,194.45,194.45,3192.0,170.077,170.1469,169.9285,169.9285,3192.0
2017-03-03 11:45:00,194.43,194.61,194.43,194.58,60421.0,169.911,170.0683,169.911,170.0421,60421.0
2017-03-03 11:50:00,194.64,194.92,194.64,194.89,6203.0,170.0945,170.3392,170.0945,170.313,6203.0
2017-03-03 11:55:00,194.9,194.97,194.85,194.91,4510.0,170.3217,170.3829,170.278,170.3305,4510.0
2017-03-03 12:00:00,194.91,194.94,194.76,194.8,2630.0,170.3305,170.3567,170.1994,170.2343,2630.0
2017-03-03 12:05:00,194.82,194.88,194.77,194.77,2700.0,170.2518,170.3042,170.2081,170.2081,2700.0
2017-03-03 12:10:00,194.78,194.83,194.7,194.7,1300.0,170.2169,170.2606,170.1469,170.1469,1300.0
2017-03-03 12:15:00,194.7,194.77,194.64,194.77,3550.0,170.1469,170.2081,170.0945,170.2081,3550.0
2017-03-03 12:20:00,194.74,194.74,194.6,194.62,3064.0,170.1819,170.1819,170.0596,170.077,3064.0
2017-03-03 12:25:00,194.64,194.75,194.64,194.71,2409.0,170.0945,170.1906,170.0945,170.1557,2409.0
2017-03-03 12:30:00,194.7,194.74,194.6,194.69,4054.0,170.1469,170.1819,170.0596,170.1382,4054.0
2017-03-03 12:35:00,194.66,194.68,194.55,194.55,1600.0,170.112,170.1295,170.0159,170.0159,1600.0
2017-03-03 12:40:00,194.53,194.66,194.53,194.65,2925.0,169.9984,170.112,169.9984,170.1032,2925.0
2017-03-03 12:45:00,194.62,194.63,194.56,194.59,1070.0,170.077,170.0858,170.0246,170.0508,1070.0
2017-03-03 12:50:00,194.54,194.6,194.52,194.52,1343.0,170.0071,170.0596,169.9896,169.9896,1343.0
2017-03-03 12:55:00,194.56,194.57,194.43,194.43,3129.0,170.0246,170.0333,169.911,169.911,3129.0
2017-03-03 13:00:00,194.48,194.6,194.21,194.59,7024.0,169.9547,170.0596,169.7187,170.0508,7024.0
2017-03-03 13:05:00,194.53,194.55,194.36,194.49,5968.0,169.9984,170.0159,169.8498,169.9634,5968.0
2017-03-03 13:10:00,194.53,194.58,194.49,194.51,1855.0,169.9984,170.0421,169.9634,169.9809,1855.0
2017-03-03 13:15:00,194.49,194.54,194.31,194.36,8467.0,169.9634,170.0071,169.8061,169.8498,8467.0
2017-03-03 13:20:00,194.29,194.38,194.22,194.27,3438.0,169.7886,169.8673,169.7275,169.7712,3438.0
2017-03-03 13:25:00,194.36,194.42,194.34,194.42,2175.0,169.8498,169.9023,169.8323,169.9023,2175.0
2017-03-03 13:30:00,194.46,194.5,194.42,194.42,2169.0,169.9372,169.9722,169.9023,169.9023,2169.0
2017-03-03 13:35:00,194.48,194.48,194.28,194.31,11500.0,169.9547,169.9547,169.7799,169.8061,11500.0
2017-03-03 13:40:00,194.38,194.53,194.38,194.53,2144.0,169.8673,169.9984,169.8673,169.9984,2144.0
2017-03-03 13:45:00,194.52,194.57,194.46,194.57,2712.0,169.9896,170.0333,169.9372,170.0333,2712.0
2017-03-03 13:50:00,194.55,194.63,194.48,194.55,7196.0,170.0159,170.0858,169.9547,170.0159,7196.0
2017-03-03 13:55:00,194.53,194.57,194.44,194.48,1368.0,169.9984,170.0333,169.9197,169.9547,1368.0
2017-03-03 14:00:00,194.4,194.59,194.36,194.53,4801.0,169.8848,170.0508,169.8498,169.9984,4801.0
2017-03-03 14:05:00,194.51,194.61,194.45,194.47,2900.0,169.9809,170.0683,169.9285,169.9459,2900.0
2017-03-03 14:10:00,194.55,194.78,194.53,194.69,6888.0,170.0159,170.2169,169.9984,170.1382,6888.0
2017-03-03 14:15:00,194.63,194.68,194.43,194.43,7456.0,170.0858,170.1295,169.911,169.911,7456.0
2017-03-03 14:20:00,194.42,194.5,194.41,194.48,3218.0,169.9023,169.9722,169.8935,169.9547,3218.0
2017-03-03 14:25:00,194.54,194.58,194.39,194.54,10001.0,170.0071,170.0421,169.876,170.0071,10001.0
2017-03-03 14:30:00,194.5,194.65,194.47,194.47,8280.0,169.9722,170.1032,169.9459,169.9459,8280.0
2017-03-03 14:35:00,194.43,194.46,194.36,194.4,6722.0,169.911,169.9372,169.8498,169.8848,6722.0
2017-03-03 14:40:00,194.39,194.43,194.31,194.31,9590.0,169.876,169.911,169.8061,169.8061,9590.0
2017-03-03 14:45:00,194.29,194.41,194.29,194.41,2201.0,169.7886,169.8935,169.7886,169.8935,2201.0
2017-03-03 14:50:00,194.4,194.47,194.36,194.47,3313.0,169.8848,169.9459,169.8498,169.9459,3313.0
2017-03-03 14:55:00,194.39,194.46,194.27,194.37,8379.0,169.876,169.9372,169.7712,169.8586,8379.0
2017-03-03 15:00:00,194.3,194.45,194.3,194.4,1951.0,169.7974,169.9285,169.7974,169.8848,1951.0
2017-03-03 15:05:00,194.4,194.42,194.3,194.37,1300.0,169.8848,169.9023,169.7974,169.8586,1300.0
2017-03-03 15:10:00,194.3,194.37,194.29,194.37,3232.0,169.7974,169.8586,169.7886,169.8586,3232.0
2017-03-03 15:15:00,194.36,194.39,194.3,194.3,2794.0,169.8498,169.876,169.7974,169.7974,2794.0
2017-03-03 15:20:00,194.35,194.46,194.3,194.46,9167.0,169.8411,169.9372,169.7974,169.9372,9167.0
2017-03-03 15:25:00,194.43,194.51,194.43,194.43,4100.0,169.911,169.9809,169.911,169.911,4100.0
2017-03-03 15:30:00,194.42,194.45,194.29,194.33,6476.0,169.9023,169.9285,169.7886,169.8236,6476.0
2017-03-03 15:35:00,194.34,194.48,194.15,194.45,33353.0,169.8323,169.9547,169.6663,169.9285,33353.0
2017-03-03 15:40:00,194.46,194.51,194.19,194.19,9341.0,169.9372,169.9809,169.7013,169.7013,9341.0
2017-03-03 15:45:00,194.21,194.24,194.02,194.07,15928.0,169.7187,169.745,169.5527,169.5964,15928.0
2017-03-03 15:50:00,194.07,194.41,194.07,194.36,25345.0,169.5964,169.8935,169.5964,169.8498,25345.0
2017-03-03 15:55:00,194.36,194.47,194.2,194.35,31704.0,169.8498,169.9459,169.71,169.8411,31704.0
2017-03-06 09:30:00,194.0,194.58,193.6,194.58,37725.0,169.5352,170.0421,169.1857,170.0421,37725.0
2017-03-06 09:35:00,194.23,194.73,193.94,194.45,7618.0,169.7362,170.1732,169.4828,169.9285,7618.0
2017-03-06 09:40:00,194.54,194.63,194.21,194.37,5832.0,170.0071,170.0858,169.7187,169.8586,5832.0
2017-03-06 09:45:00,194.37,194.99,194.37,194.99,8281.0,169.8586,170.4004,169.8586,170.4004,8281.0
2017-03-06 09:50:00,194.91,195.35,194.83,195.25,15830.0,170.3305,170.715,170.2606,170.6276,15830.0
2017-03-06 09:55:00,195.31,195.43,195.14,195.32,20678.0,170.68,170.7849,170.5315,170.6888,20678.0
2017-03-06 10:00:00,195.25,195.4,194.6,194.81,31114.0,170.6276,170.7587,170.0596,170.2431,31114.0
2017-03-06 10:05:00,194.82,195.18,194.75,195.12,12515.0,170.2518,170.5664,170.1906,170.514,12515.0
2017-03-06 10:10:00,195.21,195.31,195.08,195.12,6768.0,170.5926,170.68,170.479,170.514,6768.0
2017-03-06 10:15:00,195.15,195.16,194.49,194.49,8281.0,170.5402,170.5489,169.9634,169.9634,8281.0
2017-03-06 10:20:00,194.61,194.92,194.48,194.92,5716.0,170.0683,170.3392,169.9547,170.3392,5716.0
2017-03-06 10:25:00,194.99,195.01,194.75,194.79,3630.0,170.4004,170.4179,170.1906,170.2256,3630.0
2017-03-06 10:30:00,194.76,194.76,194.28,194.28,12537.0,170.1994,170.1994,169.7799,169.7799,12537.0
2017-03-06 10:35:00,194.28,194.36,194.1,194.15,17903.0,169.7799,169.8498,169.6226,169.6663,17903.0
2017-03-06 10:40:00,194.24,194.34,194.22,194.3,14107.0,169.745,169.8323,169.7275,169.7974,14107.0
2017-03-06 10:45:00,194.36,194.53,194.14,194.26,11077.0,169.8498,169.9984,169.6576,169.7624,11077.0
2017-03-06 10:50:00,194.34,194.42,194.0,194.0,6588.0,169.8323,169.9023,169.5352,169.5352,6588.0
2017-03-06 10:55:00,194.03,194.25,194.01,194.21,10420.0,169.5614,169.7537,169.544,169.7187,10420.0
2017-03-06 11:00:00,194.12,194.12,193.86,193.86,7832.0,169.6401,169.6401,169.4129,169.4129,7832.0
2017-03-06 11:05:00,193.87,193.92,193.67,193.71,4281.0,169.4216,169.4653,169.2468,169.2818,4281.0
2017-03-06 11:10:00,193.72,193.78,193.57,193.65,16608.0,169.2905,169.343,169.1594,169.2294,16608.0
2017-03-06 11:15:00,193.62,193.75,193.57,193.75,13341.0,169.2031,169.3167,169.1594,169.3167,13341.0
2017-03-06 11:20:00,193.75,193.87,193.74,193.75,3197.0,169.3167,169.4216,169.308,169.3167,3197.0
2017-03-06 11:25:00,193.76,193.82,193.72,193.8,2300.0,169.3255,169.3779,169.2905,169.3604,2300.0
2017-03-06 11:30:00,193.74,193.77,193.66,193.67,4666.0,169.308,169.3342,169.2381,169.2468,4666.0
2017-03-06 11:35:00,193.71,193.77,193.6,193.65,3167.0,169.2818,169.3342,169.1857,169.2294,3167.0
2017-03-06 11:40:00,193.68,193.68,193.53,193.55,3004.0,169.2556,169.2556,169.1245,169.142,3004.0
2017-03-06 11:45:00,193.55,193.64,193.55,193.64,1500.0,169.142,169.2206,169.142,169.2206,1500.0
2017-03-06 11:50:00,193.62,193.62,193.35,193.45,4911.0,169.2031,169.2031,168.9672,169.0546,4911.0
2017-03-06 11:55:00,193.4,193.54,193.34,193.54,4039.0,169.0109,169.1332,168.9584,169.1332,4039.0
2017-03-06 12:00:00,193.5,193.75,193.46,193.75,6489.0,169.0983,169.3167,169.0633,169.3167,6489.0
2017-03-06 12:05:00,193.76,193.81,193.63,193.81,3200.0,169.3255,169.3692,169.2119,169.3692,3200.0
2017-03-06 12:10:00,193.73,193.77,193.66,193.75,1787.0,169.2993,169.3342,169.2381,169.3167,1787.0
2017-03-06 12:15:00,193.72,193.88,193.65,193.8,6474.0,169.2905,169.4304,169.2294,169.3604,6474.0
2017-03-06 12:20:00,193.83,193.84,193.7,193.79,3764.0,169.3867,169.3954,169.2731,169.3517,3764.0
2017-03-06 12:25:00,193.85,194.01,193.79,193.86,4388.0,169.4041,169.544,169.3517,169.4129,4388.0
2017-03-06 12:30:00,193.86,193.88,193.79,193.8,3400.0,169.4129,169.4304,169.3517,169.3604,3400.0
2017-03-06 12:35:00,193.81,193.83,193.71,193.71,2667.0,169.3692,169.3867,169.2818,169.2818,2667.0
2017-03-06 12:40:00,193.7,193.78,193.64,193.67,2691.0,169.2731,169.343,169.2206,169.2468,2691.0
2017-03-06 12:45:00,193.67,193.67,193.58,193.59,600.0,169.2468,169.2468,169.1682,169.1769,600.0
2017-03-06 12:50:00,193.61,193.79,193.55,193.79,5900.0,169.1944,169.3517,169.142,169.3517,5900.0
2017-03-06 12:55:00,193.77,193.78,193.66,193.78,3009.0,169.3342,169.343,169.2381,169.343,3009.0
2017-03-06 13:00:00,193.81,193.98,193.81,193.93,4687.0,169.3692,169.5177,169.3692,169.474,4687.0
2017-03-06 13:05:00,193.83,193.95,193.83,193.89,2100.0,169.3867,169.4915,169.3867,169.4391,2100.0
2017-03-06 13:10:00,193.86,194.0,193.86,194.0,2645.0,169.4129,169.5352,169.4129,169.5352,2645.0
2017-03-06 13:15:00,193.93,194.07,193.82,194.04,3499.0,169.474,169.5964,169.3779,169.5702,3499.0
2017-03-06 13:20:00,194.03,194.08,193.98,194.02,6676.0,169.5614,169.6051,169.5177,169.5527,6676.0
2017-03-06 13:25:00,194.01,194.05,193.98,194.0,3374.0,169.544,169.5789,169.5177,169.5352,3374.0
2017-03-06 13:30:00,193.96,194.04,193.95,194.04,783.0,169.5003,169.5702,169.4915,169.5702,783.0
2017-03-06 13:35:00,194.01,194.08,193.96,194.0,3301.0,169.544,169.6051,169.5003,169.5352,3301.0
2017-03-06 13:40:00,194.0,194.03,193.85,193.87,3227.0,169.5352,169.5614,169.4041,169.4216,3227.0
2017-03-06 13:45:00,193.83,193.95,193.8,193.94,3740.0,169.3867,169.4915,169.3604,169.4828,3740.0
2017-03-06 13:50:00,193.98,193.98,193.83,193.86,8745.0,169.5177,169.5177,169.3867,169.4129,8745.0
2017-03-06 13:55:00,193.88,193.92,193.84,193.92,1000.0,169.4304,169.4653,169.3954,169.4653,1000.0
2017-03-06 14:00:00,193.92,194.01,193.92,194.0,2255.0,169.4653,169.544,169.4653,169.5352,2255.0
2017-03-06 14:05:00,193.92,194.0,193.91,193.99,5329.0,169.4653,169.5352,169.4566,169.5265,5329.0
2017-03-06 14:10:00,194.01,194.09,193.98,194.07,3831.0,169.544,169.6139,169.5177,169.5964,3831.0
2017-03-06 14:15:00,194.08,194.09,193.93,193.98,5425.0,169.6051,169.6139,169.474,169.5177,5425.0
2017-03-06 14:20:00,194.0,194.01,193.88,193.89,4360.0,169.5352,169.544,169.4304,169.4391,4360.0
2017-03-06 14:25:00,193.87,193.91,193.82,193.88,5889.0,169.4216,169.4566,169.3779,169.4304,5889.0
2017-03-06 14:30:00,193.89,193.97,193.89,193.9,2700.0,169.4391,169.509,169.4391,169.4478,2700.0
2017-03-06 14:35:00,193.88,193.97,193.85,193.86,2997.0,169.4304,169.509,169.4041,169.4129,2997.0
2017-03-06 14:40:00,193.85,193.87,193.81,193.87,2846.0,169.4041,169.4216,169.3692,169.4216,2846.0
2017-03-06 14:45:00,193.91,193.99,193.83,193.91,5994.0,169.4566,169.5265,169.3867,169.4566,5994.0
2017-03-06 14:50:00,193.95,193.97,193.84,193.96,3681.0,169.4915,169.509,169.3954,169.5003,3681.0
2017-03-06 14:55:00,193.92,193.98,193.9,193.93,2551.0,169.4653,169.5177,169.4478,169.474,2551.0
2017-03-06 15:00:00,193.96,194.08,193.9,194.08,5188.0,169.5003,169.6051,169.4478,169.6051,5188.0
2017-03-06 15:05:00,194.08,194.09,194.02,194.09,13852.0,169.6051,169.6139,169.5527,169.6139,13852.0
2017-03-06 15:10:00,194.09,194.11,193.99,194.01,21584.0,169.6139,169.6313,169.5265,169.544,21584.0
2017-03-06 15:15:00,194.01,194.09,194.01,194.08,21949.0,169.544,169.6139,169.544,169.6051,21949.0
2017-03-06 15:20:00,194.05,194.13,194.04,194.05,16430.0,169.5789,169.6488,169.5702,169.5789,16430.0
2017-03-06 15:25:00,194.01,194.09,194.0,194.03,6511.0,169.544,169.6139,169.5352,169.5614,6511.0
2017-03-06 15:30:00,194.06,194.06,193.88,193.94,6200.0,169.5877,169.5877,169.4304,169.4828,6200.0
2017-03-06 15:35:00,193.97,194.16,193.96,194.16,16004.0,169.509,169.675,169.5003,169.675,16004.0
2017-03-06 15:40:00,194.22,194.22,194.13,194.21,12466.0,169.7275,169.7275,169.6488,169.7187,12466.0
2017-03-06 15:45:00,194.22,194.22,193.98,194.13,20583.0,169.7275,169.7275,169.5177,169.6488,20583.0
2017-03-06 15:50:00,194.16,194.18,194.1,194.17,13477.0,169.675,169.6925,169.6226,169.6838,13477.0
2017-03-06 15:55:00,194.14,194.14,193.93,193.99,23295.0,169.6576,169.6576,169.474,169.5265,23295.0
2017-03-07 09:30:00,193.85,194.6,193.83,193.87,19188.0,169.4041,170.0596,169.3867,169.4216,19188.0
2017-03-07 09:35:00,194.03,194.12,193.5,193.62,5280.0,169.5614,169.6401,169.0983,169.2031,5280.0
2017-03-07 09:40:00,193.83,193.83,193.25,193.61,6090.0,169.3867,169.3867,168.8798,169.1944,6090.0
2017-03-07 09:45:00,193.63,193.85,193.5,193.56,9308.0,169.2119,169.4041,169.0983,169.1507,9308.0
2017-03-07 09:50:00,193.56,193.73,193.4,193.69,13514.0,169.1507,169.2993,169.0109,169.2643,13514.0
2017-03-07 09:55:00,193.63,193.78,193.53,193.62,6000.0,169.2119,169.343,169.1245,169.2031,6000.0
2017-03-07 10:00:00,193.72,193.85,193.39,193.85,6987.0,169.2905,169.4041,169.0021,169.4041,6987.0
2017-03-07 10:05:00,193.81,193.85,193.57,193.77,10453.0,169.3692,169.4041,169.1594,169.3342,10453.0
2017-03-07 10:10:00,193.7,193.75,193.45,193.52,14670.0,169.2731,169.3167,169.0546,169.1158,14670.0
2017-03-07 10:15:00,193.63,193.77,193.62,193.76,8004.0,169.2119,169.3342,169.2031,169.3255,8004.0
2017-03-07 10:20:00,193.74,193.8,193.59,193.74,12508.0,169.308,169.3604,169.1769,169.308,12508.0
2017-03-07 10:25:00,193.79,193.97,193.79,193.84,7571.0,169.3517,169.509,169.3517,169.3954,7571.0
2017-03-07 10:30:00,193.87,194.21,193.82,194.14,26357.0,169.4216,169.7187,169.3779,169.6576,26357.0
2017-03-07 10:35:00,194.15,194.21,194.01,194.01,22179.0,169.6663,169.7187,169.544,169.544,22179.0
2017-03-07 10:40:00,194.06,194.2,194.01,194.05,7751.0,169.5877,169.71,169.544,169.5789,7751.0
2017-03-07 10:45:00,193.99,194.11,193.9,193.96,7450.0,169.5265,169.6313,169.4478,169.5003,7450.0
2017-03-07 10:50:00,193.92,194.12,193.91,193.97,7847.0,169.4653,169.6401,169.4566,169.509,7847.0
2017-03-07 10:55:00,193.97,193.97,193.68,193.8,21064.0,169.509,169.509,169.2556,169.3604,21064.0
2017-03-07 11:00:00,193.81,193.82,193.7,193.71,6269.0,169.3692,169.3779,169.2731,169.2818,6269.0
2017-03-07 11:05:00,193.74,193.76,193.15,193.27,10046.0,169.308,169.3255,168.7924,168.8973,10046.0
2017-03-07 11:10:00,193.3,193.56,193.3,193.39,9134.0,168.9235,169.1507,168.9235,169.0021,9134.0
2017-03-07 11:15:00,193.43,193.5,193.27,193.37,7632.0,169.0371,169.0983,168.8973,168.9847,7632.0
2017-03-07 11:20:00,193.42,193.59,193.4,193.59,10500.0,169.0284,169.1769,169.0109,169.1769,10500.0
2017-03-07 11:25:00,193.59,193.59,193.37,193.45,6434.0,169.1769,169.1769,168.9847,169.0546,6434.0
2017-03-07 11:30:00,193.42,193.52,193.38,193.5,8130.0,169.0284,169.1158,168.9934,169.0983,8130.0
2017-03-07 11:35:00,193.55,193.7,193.47,193.53,5270.0,169.142,169.2731,169.0721,169.1245,5270.0
2017-03-07 11:40:00,193.53,193.62,193.48,193.62,4772.0,169.1245,169.2031,169.0808,169.2031,4772.0
2017-03-07 11:45:00,193.59,193.66,193.52,193.61,2701.0,169.1769,169.2381,169.1158,169.1944,2701.0
2017-03-07 11:50:00,193.61,193.78,193.54,193.78,3938.0,169.1944,169.343,169.1332,169.343,3938.0
2017-03-07 11:55:00,193.71,193.77,193.6,193.7,4079.0,169.2818,169.3342,169.1857,169.2731,4079.0
2017-03-07 12:00:00,193.7,193.71,193.56,193.62,5442.0,169.2731,169.2818,169.1507,169.2031,5442.0
2017-03-07 12:05:00,193.64,193.74,193.57,193.73,11539.0,169.2206,169.308,169.1594,169.2993,11539.0
2017-03-07 12:10:00,193.73,193.73,193.49,193.5,4050.0,169.2993,169.2993,169.0895,169.0983,4050.0
2017-03-07 12:15:00,193.48,193.48,193.34,193.41,7870.0,169.0808,169.0808,168.9584,169.0196,7870.0
2017-03-07 12:20:00,193.47,193.67,193.44,193.61,6553.0,169.0721,169.2468,169.0458,169.1944,6553.0
2017-03-07 12:25:00,193.58,193.81,193.56,193.81,3200.0,169.1682,169.3692,169.1507,169.3692,3200.0
2017-03-07 12:30:00,193.76,193.83,193.67,193.77,5897.0,169.3255,169.3867,169.2468,169.3342,5897.0
2017-03-07 12:35:00,193.8,193.91,193.8,193.91,3705.0,169.3604,169.4566,169.3604,169.4566,3705.0
2017-03-07 12:40:00,193.91,194.01,193.85,193.99,5123.0,169.4566,169.544,169.4041,169.5265,5123.0
2017-03-07 12:45:00,194.0,194.04,193.87,193.91,7232.0,169.5352,169.5702,169.4216,169.4566,7232.0
2017-03-07 12:50:00,193.91,194.08,193.89,194.08,2100.0,169.4566,169.6051,169.4391,169.6051,2100.0
2017-03-07 12:55:00,194.06,194.11,193.95,194.03,3825.0,169.5877,169.6313,169.4915,169.5614,3825.0
2017-03-07 13:00:00,194.1,194.14,193.8,193.85,4700.0,169.6226,169.6576,169.3604,169.4041,4700.0
2017-03-07 13:05:00,193.72,194.04,193.71,194.04,4409.0,169.2905,169.5702,169.2818,169.5702,4409.0
2017-03-07 13:10:00,193.99,194.02,193.85,193.85,6290.0,169.5265,169.5527,169.4041,169.4041,6290.0
2017-03-07 13:15:00,193.85,193.93,193.81,193.85,11055.0,169.4041,169.474,169.3692,169.4041,11055.0
2017-03-07 13:20:00,193.85,193.93,193.82,193.85,6419.0,169.4041,169.474,169.3779,169.4041,6419.0
2017-03-07 13:25:00,193.8,193.8,193.6,193.63,3550.0,169.3604,169.3604,169.1857,169.2119,3550.0
2017-03-07 13:30:00,193.61,193.69,193.56,193.61,5789.0,169.1944,169.2643,169.1507,169.1944,5789.0
2017-03-07 13:35:00,193.67,193.67,193.38,193.4,3800.0,169.2468,169.2468,168.9934,169.0109,3800.0
2017-03-07 13:40:00,193.35,193.62,193.35,193.58,7253.0,168.9672,169.2031,168.9672,169.1682,7253.0
2017-03-07 13:45:00,193.52,193.56,193.45,193.49,9830.0,169.1158,169.1507,169.0546,169.0895,9830.0
2017-03-07 13:50:00,193.47,193.47,193.28,193.38,8251.0,169.0721,169.0721,168.906,168.9934,8251.0
2017-03-07 13:55:00,193.41,193.41,193.31,193.31,5615.0,169.0196,169.0196,168.9322,168.9322,5615.0
2017-03-07 14:00:00,193.3,193.32,193.17,193.2,8596.0,168.9235,168.941,168.8099,168.8361,8596.0
2017-03-07 14:05:00,193.24,193.24,193.06,193.07,8434.0,168.8711,168.8711,168.7138,168.7225,8434.0
2017-03-07 14:10:00,193.11,193.2,193.04,193.18,4762.0,168.7575,168.8361,168.6963,168.8186,4762.0
2017-03-07 14:15:00,193.14,193.28,193.13,193.23,6236.0,168.7837,168.906,168.7749,168.8623,6236.0
2017-03-07 14:20:00,193.27,193.27,193.18,193.24,3556.0,168.8973,168.8973,168.8186,168.8711,3556.0
2017-03-07 14:25:00,193.22,193.22,193.06,193.1,6608.0,168.8536,168.8536,168.7138,168.7487,6608.0
2017-03-07 14:30:00,193.06,193.07,192.9,192.9,6242.0,168.7138,168.7225,168.5739,168.5739,6242.0
2017-03-07 14:35:00,192.93,193.08,192.81,193.04,7212.0,168.6002,168.7312,168.4953,168.6963,7212.0
2017-03-07 14:40:00,193.08,193.2,193.08,193.09,3530.0,168.7312,168.8361,168.7312,168.74,3530.0
2017-03-07 14:45:00,193.09,193.09,192.98,193.03,3745.0,168.74,168.74,168.6438,168.6875,3745.0
2017-03-07 14:50:00,193.07,193.14,192.99,193.12,4398.0,168.7225,168.7837,168.6526,168.7662,4398.0
2017-03-07 14:55:00,193.14,193.26,193.12,193.12,7005.0,168.7837,168.8885,168.7662,168.7662,7005.0
2017-03-07 15:00:00,193.12,193.15,193.05,193.08,7535.0,168.7662,168.7924,168.705,168.7312,7535.0
2017-03-07 15:05:00,193.08,193.1,192.84,193.08,31901.0,168.7312,168.7487,168.5215,168.7312,31901.0
2017-03-07 15:10:00,193.09,193.19,193.04,193.16,8517.0,168.74,168.8274,168.6963,168.8011,8517.0
2017-03-07 15:15:00,193.16,193.22,193.12,193.15,7772.0,168.8011,168.8536,168.7662,168.7924,7772.0
2017-03-07 15:20:00,193.14,193.33,193.14,193.24,6788.0,168.7837,168.9497,168.7837,168.8711,6788.0
2017-03-07 15:25:00,193.25,193.28,192.97,193.06,12378.0,168.8798,168.906,168.6351,168.7138,12378.0
2017-03-07 15:30:00,193.05,193.09,192.81,192.83,13920.0,168.705,168.74,168.4953,168.5128,13920.0
2017-03-07 15:35:00,192.83,192.85,192.66,192.66,16494.0,168.5128,168.5302,168.3642,168.3642,16494.0
2017-03-07 15:40:00,192.67,192.71,192.37,192.49,36921.0,168.3729,168.4079,168.1108,168.2156,36921.0
2017-03-07 15:45:00,192.51,192.62,192.51,192.57,35069.0,168.2331,168.3292,168.2331,168.2856,35069.0
2017-03-07 15:50:00,192.61,192.68,192.59,192.67,27797.0,168.3205,168.3817,168.303,168.3729,27797.0
2017-03-07 15:55:00,192.68,192.9,192.67,192.9,92681.0,168.3817,168.5739,168.3729,168.5739,92681.0
2017-03-08 09:30:00,193.11,193.38,192.32,192.32,28951.0,168.7575,168.9934,168.0671,168.0671,28951.0
2017-03-08 09:35:00,192.49,192.49,192.04,192.24,21265.0,168.2156,168.2156,167.8224,167.9972,21265.0
2017-03-08 09:40:00,192.3,193.04,192.25,192.73,8241.0,168.0496,168.6963,168.0059,168.4254,8241.0
2017-03-08 09:45:00,192.61,193.02,192.33,192.51,20647.0,168.3205,168.6788,168.0758,168.2331,20647.0
2017-03-08 09:50:00,192.48,192.76,192.48,192.55,20763.0,168.2069,168.4516,168.2069,168.2681,20763.0
2017-03-08 09:55:00,192.48,192.67,192.39,192.6,11347.0,168.2069,168.3729,168.1283,168.3118,11347.0
2017-03-08 10:00:00,192.46,192.87,192.44,192.76,14089.0,168.1894,168.5477,168.1719,168.4516,14089.0
2017-03-08 10:05:00,192.69,192.8,192.61,192.79,4251.0,168.3904,168.4865,168.3205,168.4778,4251.0
2017-03-08 10:10:00,192.79,192.9,192.74,192.85,12373.0,168.4778,168.5739,168.4341,168.5302,12373.0
2017-03-08 10:15:00,192.81,192.98,192.81,192.9,9171.0,168.4953,168.6438,168.4953,168.5739,9171.0
2017-03-08 10:20:00,192.86,192.98,192.86,192.97,12642.0,168.539,168.6438,168.539,168.6351,12642.0
2017-03-08 10:25:00,192.96,193.2,192.95,193.04,13330.0,168.6264,168.8361,168.6176,168.6963,13330.0
2017-03-08 10:30:00,193.08,193.13,192.87,192.97,9587.0,168.7312,168.7749,168.5477,168.6351,9587.0
2017-03-08 10:35:00,193.01,193.05,192.77,193.0,23345.0,168.6701,168.705,168.4603,168.6613,23345.0
2017-03-08 10:40:00,193.07,193.18,193.0,193.0,5108.0,168.7225,168.8186,168.6613,168.6613,5108.0
2017-03-08 10:45:00,193.05,193.13,192.93,193.03,5667.0,168.705,168.7749,168.6002,168.6875,5667.0
2017-03-08 10:50:00,193.13,193.15,192.92,193.12,11176.0,168.7749,168.7924,168.5914,168.7662,11176.0
2017-03-08 10:55:00,193.15,193.2,193.03,193.15,4332.0,168.7924,168.8361,168.6875,168.7924,4332.0
2017-03-08 11:00:00,193.12,193.23,193.08,193.16,10323.0,168.7662,168.8623,168.7312,168.8011,10323.0
2017-03-08 11:05:00,193.16,193.17,192.87,193.02,7716.0,168.8011,168.8099,168.5477,168.6788,7716.0
2017-03-08 11:10:00,193.02,193.28,193.02,193.22,5090.0,168.6788,168.906,168.6788,168.8536,5090.0
2017-03-08 11:15:00,193.21,193.53,193.19,193.37,18186.0,168.8448,169.1245,168.8274,168.9847,18186.0
2017-03-08 11:20:00,193.3,193.37,193.26,193.27,2169.0,168.9235,168.9847,168.8885,168.8973,2169.0
2017-03-08 11:25:00,193.32,193.5,193.29,193.29,6392.0,168.941,169.0983,168.9148,168.9148,6392.0
2017-03-08 11:30:00,193.18,193.18,192.96,193.0,6699.0,168.8186,168.8186,168.6264,168.6613,6699.0
2017-03-08 11:35:00,193.01,193.26,193.01,193.26,2250.0,168.6701,168.8885,168.6701,168.8885,2250.0
2017-03-08 11:40:00,193.2,193.37,193.16,193.16,9282.0,168.8361,168.9847,168.8011,168.8011,9282.0
2017-03-08 11:45:00,193.2,193.41,192.99,193.33,8337.0,168.8361,169.0196,168.6526,168.9497,8337.0
2017-03-08 11:50:00,193.38,193.53,193.32,193.36,6820.0,168.9934,169.1245,168.941,168.9759,6820.0
2017-03-08 11:55:00,193.44,193.56,193.36,193.36,10181.0,169.0458,169.1507,168.9759,168.9759,10181.0
2017-03-08 12:00:00,193.42,193.63,193.36,193.5,10001.0,169.0284,169.2119,168.9759,169.0983,10001.0
2017-03-08 12:05:00,193.52,193.6,193.5,193.53,1300.0,169.1158,169.1857,169.0983,169.1245,1300.0
2017-03-08 12:10:00,193.59,193.63,193.51,193.51,3959.0,169.1769,169.2119,169.107,169.107,3959.0
2017-03-08 12:15:00,193.49,193.6,193.45,193.56,8030.0,169.0895,169.1857,169.0546,169.1507,8030.0
2017-03-08 12:20:00,193.56,193.72,193.52,193.72,7371.0,169.1507,169.2905,169.1158,169.2905,7371.0
2017-03-08 12:25:00,193.66,193.83,193.66,193.8,10135.0,169.2381,169.3867,169.2381,169.3604,10135.0
2017-03-08 12:30:00,193.81,193.84,193.67,193.73,5016.0,169.3692,169.3954,169.2468,169.2993,5016.0
2017-03-08 12:35:00,193.73,193.73,193.54,193.56,3781.0,169.2993,169.2993,169.1332,169.1507,3781.0
2017-03-08 12:40:00,193.59,193.72,193.51,193.51,11555.0,169.1769,169.2905,169.107,169.107,11555.0
2017-03-08 12:45:00,193.55,193.72,193.46,193.46,25133.0,169.142,169.2905,169.0633,169.0633,25133.0
2017-03-08 12:50:00,193.42,193.5,193.33,193.5,11087.0,169.0284,169.0983,168.9497,169.0983,11087.0
2017-03-08 12:55:00,193.53,193.53,193.29,193.4,7360.0,169.1245,169.1245,168.9148,169.0109,7360.0
2017-03-08 13:00:00,193.38,193.42,193.16,193.16,8917.0,168.9934,169.0284,168.8011,168.8011,8917.0
2017-03-08 13:05:00,193.16,193.21,193.02,193.04,10050.0,168.8011,168.8448,168.6788,168.6963,10050.0
2017-03-08 13:10:00,193.1,193.26,193.03,193.16,6088.0,168.7487,168.8885,168.6875,168.8011,6088.0
2017-03-08 13:15:00,193.22,193.38,193.17,193.2,4995.0,168.8536,168.9934,168.8099,168.8361,4995.0
2017-03-08 13:20:00,193.2,193.27,193.12,193.22,5921.0,168.8361,168.8973,168.7662,168.8536,5921.0
2017-03-08 13:25:00,193.19,193.22,193.14,193.18,4236.0,168.8274,168.8536,168.7837,168.8186,4236.0
2017-03-08 13:30:00,193.23,193.39,193.22,193.38,3329.0,168.8623,169.0021,168.8536,168.9934,3329.0
2017-03-08 13:35:00,193.4,193.64,193.4,193.64,16650.0,169.0109,169.2206,169.0109,169.2206,16650.0
2017-03-08 13:40:00,193.61,193.68,193.51,193.61,12130.0,169.1944,169.2556,169.107,169.1944,12130.0
2017-03-08 13:45:00,193.65,193.83,193.59,193.79,15000.0,169.2294,169.3867,169.1769,169.3517,15000.0
2017-03-08 13:50:00,193.79,193.83,193.68,193.7,3600.0,169.3517,169.3867,169.2556,169.2731,3600.0
2017-03-08 13:55:00,193.69,193.83,193.69,193.8,5495.0,169.2643,169.3867,169.2643,169.3604,5495.0
2017-03-08 14:00:00,193.8,193.83,193.68,193.75,21505.0,169.3604,169.3867,169.2556,169.3167,21505.0
2017-03-08 14:05:00,193.8,193.81,193.61,193.61,8800.0,169.3604,169.3692,169.1944,169.1944,8800.0
2017-03-08 14:10:00,193.54,193.57,193.44,193.47,3542.0,169.1332,169.1594,169.0458,169.0721,3542.0
2017-03-08 14:15:00,193.5,193.52,193.26,193.27,8100.0,169.0983,169.1158,168.8885,168.8973,8100.0
2017-03-08 14:20:00,193.32,193.32,193.07,193.12,4593.0,168.941,168.941,168.7225,168.7662,4593.0
2017-03-08 14:25:00,193.08,193.22,192.98,193.22,9895.0,168.7312,168.8536,168.6438,168.8536,9895.0
2017-03-08 14:30:00,193.25,193.26,193.15,193.25,6308.0,168.8798,168.8885,168.7924,168.8798,6308.0
2017-03-08 14:35:00,193.23,193.23,192.98,193.08,8120.0,168.8623,168.8623,168.6438,168.7312,8120.0
2017-03-08 14:40:00,193.1,193.27,193.09,193.18,5382.0,168.7487,168.8973,168.74,168.8186,5382.0
2017-03-08 14:45:00,193.22,193.3,193.1,193.24,3328.0,168.8536,168.9235,168.7487,168.8711,3328.0
2017-03-08 14:50:00,193.27,193.28,193.12,193.15,5800.0,168.8973,168.906,168.7662,168.7924,5800.0
2017-03-08 14:55:00,193.18,193.34,193.17,193.2,8532.0,168.8186,168.9584,168.8099,168.8361,8532.0
2017-03-08 15:00:00,193.17,193.27,193.13,193.26,3521.0,168.8099,168.8973,168.7749,168.8885,3521.0
2017-03-08 15:05:00,193.28,193.47,193.28,193.4,12823.0,168.906,169.0721,168.906,169.0109,12823.0
2017-03-08 15:10:00,193.38,193.41,193.17,193.19,7969.0,168.9934,169.0196,168.8099,168.8274,7969.0
2017-03-08 15:15:00,193.18,193.29,193.11,193.25,6927.0,168.8186,168.9148,168.7575,168.8798,6927.0
2017-03-08 15:20:00,193.25,193.36,193.24,193.35,9299.0,168.8798,168.9759,168.8711,168.9672,9299.0
2017-03-08 15:25:00,193.33,193.36,193.2,193.2,11323.0,168.9497,168.9759,168.8361,168.8361,11323.0
2017-03-08 15:30:00,193.22,193.22,192.59,192.74,18942.0,168.8536,168.8536,168.303,168.4341,18942.0
2017-03-08 15:35:00,192.72,192.95,192.63,192.86,13343.0,168.4166,168.6176,168.338,168.539,13343.0
2017-03-08 15:40:00,192.83,192.93,192.56,192.77,16993.0,168.5128,168.6002,168.2768,168.4603,16993.0
2017-03-08 15:45:00,192.8,193.08,192.8,192.88,19017.0,168.4865,168.7312,168.4865,168.5565,19017.0
2017-03-08 15:50:00,192.9,192.94,192.7,192.75,28456.0,168.5739,168.6089,168.3992,168.4429,28456.0
2017-03-08 15:55:00,192.8,193.04,192.78,192.88,66866.0,168.4865,168.6963,168.4691,168.5565,66866.0
2017-03-09 09:30:00,192.7,192.9,192.53,192.61,30101.0,168.7513,168.9264,168.6024,168.6724,30101.0
2017-03-09 09:35:00,192.69,192.9,192.69,192.8,2109.0,168.7425,168.9264,168.7425,168.8388,2109.0
2017-03-09 09:40:00,192.78,192.78,192.21,192.47,9910.0,168.8213,168.8213,168.3222,168.5498,9910.0
2017-03-09 09:45:00,192.5,192.66,192.33,192.47,6390.0,168.5761,168.7162,168.4272,168.5498,6390.0
2017-03-09 09:50:00,192.47,192.55,192.23,192.33,5721.0,168.5498,168.6199,168.3397,168.4272,5721.0
2017-03-09 09:55:00,192.34,192.43,191.84,191.99,11039.0,168.436,168.5148,167.9981,168.1295,11039.0
2017-03-09 10:00:00,192.04,192.13,191.91,192.12,12716.0,168.1733,168.2521,168.0594,168.2433,12716.0
2017-03-09 10:05:00,192.12,192.29,192.1,192.16,6899.0,168.2433,168.3922,168.2258,168.2784,6899.0
2017-03-09 10:10:00,192.19,192.21,191.78,191.8,22828.0,168.3046,168.3222,167.9456,167.9631,22828.0
2017-03-09 10:15:00,191.86,191.9,191.66,191.7,12799.0,168.0157,168.0507,167.8405,167.8755,12799.0
2017-03-09 10:20:00,191.73,191.86,191.53,191.76,17536.0,167.9018,168.0157,167.7267,167.9281,17536.0
2017-03-09 10:25:00,191.91,192.08,191.82,191.82,6385.0,168.0594,168.2083,167.9806,167.9806,6385.0
2017-03-09 10:30:00,191.85,191.86,191.57,191.59,7164.0,168.0069,168.0157,167.7617,167.7792,7164.0
2017-03-09 10:35:00,191.55,191.68,191.5,191.64,16635.0,167.7442,167.858,167.7004,167.823,16635.0
2017-03-09 10:40:00,191.63,191.84,191.63,191.74,5384.0,167.8142,167.9981,167.8142,167.9106,5384.0
2017-03-09 10:45:00,191.81,191.94,191.64,191.88,7230.0,167.9719,168.0857,167.823,168.0332,7230.0
2017-03-09 10:50:00,191.84,192.2,191.81,192.08,6914.0,167.9981,168.3134,167.9719,168.2083,6914.0
2017-03-09 10:55:00,192.11,192.23,192.06,192.23,5939.0,168.2346,168.3397,168.1908,168.3397,5939.0
2017-03-09 11:00:00,192.3,192.36,192.05,192.21,5722.0,168.401,168.4535,168.182,168.3222,5722.0
2017-03-09 11:05:00,192.26,192.47,192.26,192.41,4202.0,168.3659,168.5498,168.3659,168.4973,4202.0
2017-03-09 11:10:00,192.43,192.57,192.42,192.48,6768.0,168.5148,168.6374,168.5061,168.5586,6768.0
2017-03-09 11:15:00,192.43,192.43,192.27,192.31,3873.0,168.5148,168.5148,168.3747,168.4097,3873.0
2017-03-09 11:20:00,192.25,192.32,192.03,192.1,7600.0,168.3572,168.4185,168.1645,168.2258,7600.0
2017-03-09 11:25:00,192.14,192.52,192.14,192.52,3257.0,168.2609,168.5936,168.2609,168.5936,3257.0
2017-03-09 11:30:00,192.46,192.47,192.15,192.17,9776.0,168.5411,168.5498,168.2696,168.2871,9776.0
2017-03-09 11:35:00,192.17,192.43,192.17,192.32,5673.0,168.2871,168.5148,168.2871,168.4185,5673.0
2017-03-09 11:40:00,192.34,192.35,192.28,192.35,3748.0,168.436,168.4448,168.3835,168.4448,3748.0
2017-03-09 11:45:00,192.39,192.51,192.39,192.48,4483.0,168.4798,168.5849,168.4798,168.5586,4483.0
2017-03-09 11:50:00,192.45,192.52,192.35,192.43,3024.0,168.5323,168.5936,168.4448,168.5148,3024.0
2017-03-09 11:55:00,192.38,192.41,192.09,192.09,5703.0,168.471,168.4973,168.2171,168.2171,5703.0
2017-03-09 12:00:00,192.02,192.19,192.02,192.15,4446.0,168.1558,168.3046,168.1558,168.2696,4446.0
2017-03-09 12:05:00,192.24,192.28,192.08,192.1,5127.0,168.3484,168.3835,168.2083,168.2258,5127.0
2017-03-09 12:10:00,192.11,192.18,191.95,192.0,11364.0,168.2346,168.2959,168.0945,168.1383,11364.0
2017-03-09 12:15:00,191.91,191.94,191.8,191.81,6500.0,168.0594,168.0857,167.9631,167.9719,6500.0
2017-03-09 12:20:00,191.81,191.85,191.58,191.58,7094.0,167.9719,168.0069,167.7704,167.7704,7094.0
2017-03-09 12:25:00,191.65,191.68,191.46,191.46,16583.0,167.8317,167.858,167.6654,167.6654,16583.0
2017-03-09 12:30:00,191.48,191.57,191.35,191.51,8860.0,167.6829,167.7617,167.569,167.7091,8860.0
2017-03-09 12:35:00,191.52,191.61,191.45,191.48,6656.0,167.7179,167.7967,167.6566,167.6829,6656.0
2017-03-09 12:40:00,191.44,191.54,191.41,191.49,2865.0,167.6478,167.7354,167.6216,167.6916,2865.0
2017-03-09 12:45:00,191.49,191.58,191.42,191.51,8216.0,167.6916,167.7704,167.6303,167.7091,8216.0
2017-03-09 12:50:00,191.61,191.61,191.43,191.53,4223.0,167.7967,167.7967,167.6391,167.7267,4223.0
2017-03-09 12:55:00,191.47,191.62,191.36,191.37,7457.0,167.6741,167.8055,167.5778,167.5865,7457.0
2017-03-09 13:00:00,191.37,191.53,191.28,191.53,7551.0,167.5865,167.7267,167.5077,167.7267,7551.0
2017-03-09 13:05:00,191.56,191.56,191.42,191.47,7707.0,167.7529,167.7529,167.6303,167.6741,7707.0
2017-03-09 13:10:00,191.56,191.63,191.48,191.56,5364.0,167.7529,167.8142,167.6829,167.7529,5364.0
2017-03-09 13:15:00,191.6,191.6,191.36,191.41,10958.0,167.788,167.788,167.5778,167.6216,10958.0
2017-03-09 13:20:00,191.41,191.41,191.21,191.32,5711.0,167.6216,167.6216,167.4464,167.5428,5711.0
2017-03-09 13:25:00,191.34,191.38,191.17,191.17,8390.0,167.5603,167.5953,167.4114,167.4114,8390.0
2017-03-09 13:30:00,191.19,191.19,190.76,190.86,16327.0,167.4289,167.4289,167.0524,167.1399,16327.0
2017-03-09 13:35:00,190.82,190.92,190.72,190.76,8606.0,167.1049,167.1925,167.0173,167.0524,8606.0
2017-03-09 13:40:00,190.81,190.82,190.64,190.79,12668.0,167.0961,167.1049,166.9473,167.0786,12668.0
2017-03-09 13:45:00,190.78,190.88,190.72,190.76,10766.0,167.0699,167.1574,167.0173,167.0524,10766.0
2017-03-09 13:50:00,190.83,190.92,190.81,190.81,3645.0,167.1137,167.1925,167.0961,167.0961,3645.0
2017-03-09 13:55:00,190.85,190.96,190.83,190.92,8373.0,167.1312,167.2275,167.1137,167.1925,8373.0
2017-03-09 14:00:00,190.97,191.01,190.39,190.48,19375.0,167.2363,167.2713,166.7283,166.8072,19375.0
2017-03-09 14:05:00,190.46,190.52,190.34,190.52,9922.0,166.7896,166.8422,166.6846,166.8422,9922.0
2017-03-09 14:10:00,190.53,190.53,190.18,190.22,11149.0,166.8509,166.8509,166.5444,166.5795,11149.0
2017-03-09 14:15:00,190.22,190.28,190.0,190.11,12049.0,166.5795,166.632,166.3868,166.4831,12049.0
2017-03-09 14:20:00,190.07,190.28,190.07,190.16,11877.0,166.4481,166.632,166.4481,166.5269,11877.0
2017-03-09 14:25:00,190.19,190.26,190.02,190.06,13559.0,166.5532,166.6145,166.4043,166.4394,13559.0
2017-03-09 14:30:00,190.09,190.17,189.98,190.03,20805.0,166.4656,166.5357,166.3693,166.4131,20805.0
2017-03-09 14:35:00,190.01,190.18,189.97,189.98,15796.0,166.3956,166.5444,166.3605,166.3693,15796.0
2017-03-09 14:40:00,189.98,190.12,189.9,190.04,31557.0,166.3693,166.4919,166.2992,166.4218,31557.0
2017-03-09 14:45:00,190.06,190.14,189.97,190.01,10356.0,166.4394,166.5094,166.3605,166.3956,10356.0
2017-03-09 14:50:00,190.01,190.29,190.01,190.27,11421.0,166.3956,166.6408,166.3956,166.6233,11421.0
2017-03-09 14:55:00,190.27,190.32,190.18,190.27,13464.0,166.6233,166.667,166.5444,166.6233,13464.0
2017-03-09 15:00:00,190.28,190.47,190.26,190.26,20538.0,166.632,166.7984,166.6145,166.6145,20538.0
2017-03-09 15:05:00,190.25,190.46,190.21,190.41,14654.0,166.6057,166.7896,166.5707,166.7459,14654.0
2017-03-09 15:10:00,190.42,190.67,190.41,190.47,18333.0,166.7546,166.9735,166.7459,166.7984,18333.0
2017-03-09 15:15:00,190.46,190.67,190.41,190.67,11676.0,166.7896,166.9735,166.7459,166.9735,11676.0
2017-03-09 15:20:00,190.66,190.66,190.38,190.38,12211.0,166.9648,166.9648,166.7196,166.7196,12211.0
2017-03-09 15:25:00,190.42,190.47,190.34,190.46,15429.0,166.7546,166.7984,166.6846,166.7896,15429.0
2017-03-09 15:30:00,190.41,190.67,190.37,190.66,12827.0,166.7459,166.9735,166.7108,166.9648,12827.0
2017-03-09 15:35:00,190.66,190.92,190.63,190.85,34086.0,166.9648,167.1925,166.9385,167.1312,34086.0
2017-03-09 15:40:00,190.82,191.08,190.81,191.03,24711.0,167.1049,167.3326,167.0961,167.2888,24711.0
2017-03-09 15:45:00,191.07,191.25,191.04,191.08,28570.0,167.3238,167.4815,167.2976,167.3326,28570.0
2017-03-09 15:50:00,191.06,191.31,191.02,191.2,53731.0,167.3151,167.534,167.28,167.4377,53731.0
2017-03-09 15:55:00,191.22,191.44,191.2,191.3,89939.0,167.4552,167.6478,167.4377,167.5252,89939.0
2017-03-10 09:30:00,192.45,192.73,192.02,192.29,12895.0,168.5323,168.7775,168.1558,168.3922,12895.0
2017-03-10 09:35:00,192.07,192.57,192.06,192.24,10001.0,168.1996,168.6374,168.1908,168.3484,10001.0
2017-03-10 09:40:00,192.46,192.97,192.27,192.78,13500.0,168.5411,168.9877,168.3747,168.8213,13500.0
2017-03-10 09:45:00,192.79,193.29,192.79,193.18,33585.0,168.8301,169.2679,168.8301,169.1716,33585.0
2017-03-10 09:50:00,193.18,193.24,192.93,193.18,11356.0,169.1716,169.2241,168.9527,169.1716,11356.0
2017-03-10 09:55:00,193.18,193.22,192.93,193.18,11711.0,169.1716,169.2066,168.9527,169.1716,11711.0
2017-03-10 10:00:00,193.23,193.36,193.06,193.15,13495.0,169.2154,169.3292,169.0665,169.1453,13495.0
2017-03-10 10:05:00,193.12,193.12,192.66,192.72,9185.0,169.1191,169.1191,168.7162,168.7688,9185.0
2017-03-10 10:10:00,192.68,192.9,192.59,192.65,14877.0,168.7337,168.9264,168.6549,168.7075,14877.0
2017-03-10 10:15:00,192.69,192.95,192.58,192.94,14505.0,168.7425,168.9702,168.6462,168.9614,14505.0
2017-03-10 10:20:00,192.96,193.14,192.82,193.06,22442.0,168.9789,169.1366,168.8563,169.0665,22442.0
2017-03-10 10:25:00,193.08,193.17,192.92,192.92,5900.0,169.084,169.1628,168.9439,168.9439,5900.0
2017-03-10 10:30:00,192.9,192.96,192.57,192.57,11817.0,168.9264,168.9789,168.6374,168.6374,11817.0
2017-03-10 10:35:00,192.57,192.65,192.38,192.41,6874.0,168.6374,168.7075,168.471,168.4973,6874.0
2017-03-10 10:40:00,192.36,192.7,192.22,192.62,13694.0,168.4535,168.7513,168.3309,168.6812,13694.0
2017-03-10 10:45:00,192.68,192.76,192.55,192.57,11480.0,168.7337,168.8038,168.6199,168.6374,11480.0
2017-03-10 10:50:00,192.58,192.98,192.56,192.74,5522.0,168.6462,168.9965,168.6287,168.7863,5522.0
2017-03-10 10:55:00,192.73,192.73,192.44,192.44,5387.0,168.7775,168.7775,168.5236,168.5236,5387.0
2017-03-10 11:00:00,192.42,192.57,192.07,192.13,10472.0,168.5061,168.6374,168.1996,168.2521,10472.0
2017-03-10 11:05:00,192.07,192.07,191.85,192.02,16898.0,168.1996,168.1996,168.0069,168.1558,16898.0
2017-03-10 11:10:00,192.0,192.02,191.79,191.84,12703.0,168.1383,168.1558,167.9544,167.9981,12703.0
2017-03-10 11:15:00,191.92,192.02,191.89,191.99,4038.0,168.0682,168.1558,168.0419,168.1295,4038.0
2017-03-10 11:20:00,191.91,192.13,191.9,192.1,6378.0,168.0594,168.2521,168.0507,168.2258,6378.0
2017-03-10 11:25:00,192.08,192.33,192.05,192.33,7007.0,168.2083,168.4272,168.182,168.4272,7007.0
2017-03-10 11:30:00,192.37,192.38,191.96,191.96,23731.0,168.4623,168.471,168.1032,168.1032,23731.0
2017-03-10 11:35:00,192.03,192.07,191.93,192.07,5461.0,168.1645,168.1996,168.077,168.1996,5461.0
2017-03-10 11:40:00,192.06,192.07,191.82,191.83,2804.0,168.1908,168.1996,167.9806,167.9894,2804.0
2017-03-10 11:45:00,191.77,191.96,191.75,191.95,8189.0,167.9368,168.1032,167.9193,168.0945,8189.0
2017-03-10 11:50:00,191.91,192.01,191.87,191.9,5137.0,168.0594,168.147,168.0244,168.0507,5137.0
2017-03-10 11:55:00,191.92,192.0,191.91,191.93,2500.0,168.0682,168.1383,168.0594,168.077,2500.0
2017-03-10 12:00:00,191.94,191.95,191.76,191.76,4449.0,168.0857,168.0945,167.9281,167.9281,4449.0
2017-03-10 12:05:00,191.76,191.98,191.76,191.97,4500.0,167.9281,168.1207,167.9281,168.112,4500.0
2017-03-10 12:10:00,192.0,192.0,191.89,192.0,2900.0,168.1383,168.1383,168.0419,168.1383,2900.0
2017-03-10 12:15:00,191.97,192.08,191.9,191.93,9155.0,168.112,168.2083,168.0507,168.077,9155.0
2017-03-10 12:20:00,191.96,192.0,191.89,192.0,4548.0,168.1032,168.1383,168.0419,168.1383,4548.0
2017-03-10 12:25:00,192.02,192.02,191.83,191.83,6089.0,168.1558,168.1558,167.9894,167.9894,6089.0
2017-03-10 12:30:00,191.85,191.85,191.73,191.8,3029.0,168.0069,168.0069,167.9018,167.9631,3029.0
2017-03-10 12:35:00,191.73,191.77,191.65,191.73,4107.0,167.9018,167.9368,167.8317,167.9018,4107.0
2017-03-10 12:40:00,191.73,191.73,191.5,191.61,5478.0,167.9018,167.9018,167.7004,167.7967,5478.0
2017-03-10 12:45:00,191.59,191.6,191.3,191.3,9801.0,167.7792,167.788,167.5252,167.5252,9801.0
2017-03-10 12:50:00,191.34,191.4,190.9,190.94,13249.0,167.5603,167.6128,167.175,167.21,13249.0
2017-03-10 12:55:00,190.89,190.94,190.68,190.71,15043.0,167.1662,167.21,166.9823,167.0086,15043.0
2017-03-10 13:00:00,190.79,190.81,190.7,190.76,9487.0,167.0786,167.0961,166.9998,167.0524,9487.0
2017-03-10 13:05:00,190.73,190.73,190.38,190.5,13761.0,167.0261,167.0261,166.7196,166.8247,13761.0
2017-03-10 13:10:00,190.5,190.76,190.5,190.64,6195.0,166.8247,167.0524,166.8247,166.9473,6195.0
2017-03-10 13:15:00,190.66,190.86,190.66,190.86,5215.0,166.9648,167.1399,166.9648,167.1399,5215.0
2017-03-10 13:20:00,190.89,190.9,190.74,190.84,9568.0,167.1662,167.175,167.0348,167.1224,9568.0
2017-03-10 13:25:00,190.8,191.07,190.79,191.07,6105.0,167.0874,167.3238,167.0786,167.3238,6105.0
2017-03-10 13:30:00,191.13,191.13,190.87,190.95,5698.0,167.3764,167.3764,167.1487,167.2187,5698.0
2017-03-10 13:35:00,190.87,191.07,190.84,191.04,5795.0,167.1487,167.3238,167.1224,167.2976,5795.0
2017-03-10 13:40:00,191.04,191.09,190.99,190.99,3978.0,167.2976,167.3413,167.2538,167.2538,3978.0
2017-03-10 13:45:00,191.01,191.11,190.98,191.07,9502.0,167.2713,167.3589,167.245,167.3238,9502.0
2017-03-10 13:50:00,191.08,191.25,191.05,191.2,6971.0,167.3326,167.4815,167.3063,167.4377,6971.0
2017-03-10 13:55:00,191.25,191.25,191.11,191.16,4893.0,167.4815,167.4815,167.3589,167.4026,4893.0
2017-03-10 14:00:00,191.2,191.27,191.1,191.21,8693.0,167.4377,167.499,167.3501,167.4464,8693.0
2017-03-10 14:05:00,191.19,191.33,191.12,191.28,6188.0,167.4289,167.5515,167.3676,167.5077,6188.0
2017-03-10 14:10:00,191.31,191.32,191.15,191.3,11188.0,167.534,167.5428,167.3939,167.5252,11188.0
2017-03-10 14:15:00,191.32,191.46,191.3,191.4,6349.0,167.5428,167.6654,167.5252,167.6128,6349.0
2017-03-10 14:20:00,191.46,191.48,191.4,191.45,4758.0,167.6654,167.6829,167.6128,167.6566,4758.0
2017-03-10 14:25:00,191.46,191.5,191.35,191.41,10335.0,167.6654,167.7004,167.569,167.6216,10335.0
2017-03-10 14:30:00,191.44,191.44,191.33,191.43,7870.0,167.6478,167.6478,167.5515,167.6391,7870.0
2017-03-10 14:35:00,191.43,191.53,191.39,191.43,4444.0,167.6391,167.7267,167.6041,167.6391,4444.0
2017-03-10 14:40:00,191.43,191.44,191.33,191.43,6086.0,167.6391,167.6478,167.5515,167.6391,6086.0
2017-03-10 14:45:00,191.43,191.46,191.38,191.4,7010.0,167.6391,167.6654,167.5953,167.6128,7010.0
2017-03-10 14:50:00,191.43,191.48,191.38,191.38,3932.0,167.6391,167.6829,167.5953,167.5953,3932.0
2017-03-10 14:55:00,191.38,191.52,191.36,191.45,6352.0,167.5953,167.7179,167.5778,167.6566,6352.0
2017-03-10 15:00:00,191.52,191.64,191.5,191.64,11615.0,167.7179,167.823,167.7004,167.823,11615.0
2017-03-10 15:05:00,191.64,191.79,191.6,191.75,12798.0,167.823,167.9544,167.788,167.9193,12798.0
2017-03-10 15:10:00,191.79,191.91,191.75,191.79,11334.0,167.9544,168.0594,167.9193,167.9544,11334.0
2017-03-10 15:15:00,191.8,191.95,191.78,191.89,11761.0,167.9631,168.0945,167.9456,168.0419,11761.0
2017-03-10 15:20:00,191.9,191.97,191.84,191.9,10240.0,168.0507,168.112,167.9981,168.0507,10240.0
2017-03-10 15:25:00,191.88,192.02,191.88,192.0,14919.0,168.0332,168.1558,168.0332,168.1383,14919.0
2017-03-10 15:30:00,192.0,192.02,191.92,191.95,14854.0,168.1383,168.1558,168.0682,168.0945,14854.0
2017-03-10 15:35:00,191.96,192.17,191.96,192.06,13091.0,168.1032,168.2871,168.1032,168.1908,13091.0
2017-03-10 15:40:00,192.05,192.06,191.93,192.0,18224.0,168.182,168.1908,168.077,168.1383,18224.0
2017-03-10 15:45:00,192.0,192.24,191.96,192.22,33685.0,168.1383,168.3484,168.1032,168.3309,33685.0
2017-03-10 15:50:00,192.21,192.33,192.16,192.31,54388.0,168.3222,168.4272,168.2784,168.4097,54388.0
2017-03-10 15:55:00,192.3,192.33,192.08,192.17,78057.0,168.401,168.4272,168.2083,168.2871,78057.0
2017-03-13 09:30:00,191.87,192.34,191.57,192.26,16559.0,168.0244,168.436,167.7617,168.3659,16559.0
2017-03-13 09:35:00,192.76,192.78,191.86,191.88,6763.0,168.8038,168.8213,168.0157,168.0332,6763.0
2017-03-13 09:40:00,191.89,192.03,191.68,191.76,8742.0,168.0419,168.1645,167.858,167.9281,8742.0
2017-03-13 09:45:00,191.74,192.19,191.74,192.07,9038.0,167.9106,168.3046,167.9106,168.1996,9038.0
2017-03-13 09:50:00,191.94,192.2,191.85,192.2,7777.0,168.0857,168.3134,168.0069,168.3134,7777.0
2017-03-13 09:55:00,192.21,192.36,191.8,191.8,6356.0,168.3222,168.4535,167.9631,167.9631,6356.0
2017-03-13 10:00:00,191.77,192.02,191.7,191.7,14487.0,167.9368,168.1558,167.8755,167.8755,14487.0
2017-03-13 10:05:00,191.83,192.03,191.78,191.8,5316.0,167.9894,168.1645,167.9456,167.9631,5316.0
2017-03-13 10:10:00,191.93,192.19,191.93,192.13,6200.0,168.077,168.3046,168.077,168.2521,6200.0
2017-03-13 10:15:00,192.08,192.24,191.99,192.03,5231.0,168.2083,168.3484,168.1295,168.1645,5231.0
2017-03-13 10:20:00,192.04,192.08,191.85,192.07,4700.0,168.1733,168.2083,168.0069,168.1996,4700.0
2017-03-13 10:25:00,192.1,192.13,191.96,191.99,5247.0,168.2258,168.2521,168.1032,168.1295,5247.0
2017-03-13 10:30:00,192.07,192.29,191.98,191.99,26956.0,168.1996,168.3922,168.1207,168.1295,26956.0
2017-03-13 10:35:00,191.95,192.16,191.91,192.13,20196.0,168.0945,168.2784,168.0594,168.2521,20196.0
2017-03-13 10:40:00,192.11,192.11,191.74,191.74,2200.0,168.2346,168.2346,167.9106,167.9106,2200.0
2017-03-13 10:45:00,191.71,191.81,191.58,191.59,13002.0,167.8843,167.9719,167.7704,167.7792,13002.0
2017-03-13 10:50:00,191.58,191.93,191.58,191.77,3355.0,167.7704,168.077,167.7704,167.9368,3355.0
2017-03-13 10:55:00,191.76,191.76,191.57,191.57,1400.0,167.9281,167.9281,167.7617,167.7617,1400.0
2017-03-13 11:00:00,191.53,191.76,191.53,191.64,3302.0,167.7267,167.9281,167.7267,167.823,3302.0
2017-03-13 11:05:00,191.63,191.73,191.61,191.61,3854.0,167.8142,167.9018,167.7967,167.7967,3854.0
2017-03-13 11:10:00,191.65,191.69,191.5,191.56,3234.0,167.8317,167.8668,167.7004,167.7529,3234.0
2017-03-13 11:15:00,191.59,191.65,191.55,191.62,5731.0,167.7792,167.8317,167.7442,167.8055,5731.0
2017-03-13 11:20:00,191.66,191.66,191.48,191.51,1962.0,167.8405,167.8405,167.6829,167.7091,1962.0
2017-03-13 11:25:00,191.44,191.85,191.39,191.85,7696.0,167.6478,168.0069,167.6041,168.0069,7696.0
2017-03-13 11:30:00,191.79,192.01,191.65,191.98,11723.0,167.9544,168.147,167.8317,168.1207,11723.0
2017-03-13 11:35:00,191.95,192.01,191.8,191.9,4000.0,168.0945,168.147,167.9631,168.0507,4000.0
2017-03-13 11:40:00,191.95,192.31,191.95,192.3,18178.0,168.0945,168.4097,168.0945,168.401,18178.0
2017-03-13 11:45:00,192.29,192.32,192.2,192.22,3123.0,168.3922,168.4185,168.3134,168.3309,3123.0
2017-03-13 11:50:00,192.22,192.44,192.18,192.44,7892.0,168.3309,168.5236,168.2959,168.5236,7892.0
2017-03-13 11:55:00,192.44,192.48,192.31,192.31,6705.0,168.5236,168.5586,168.4097,168.4097,6705.0
2017-03-13 12:00:00,192.34,192.45,192.34,192.42,6785.0,168.436,168.5323,168.436,168.5061,6785.0
2017-03-13 12:05:00,192.42,192.45,192.31,192.34,6232.0,168.5061,168.5323,168.4097,168.436,6232.0
2017-03-13 12:10:00,192.33,192.44,192.28,192.44,3400.0,168.4272,168.5236,168.3835,168.5236,3400.0
2017-03-13 12:15:00,192.44,192.48,192.29,192.38,7686.0,168.5236,168.5586,168.3922,168.471,7686.0
2017-03-13 12:20:00,192.4,192.53,192.39,192.39,6614.0,168.4885,168.6024,168.4798,168.4798,6614.0
2017-03-13 12:25:00,192.41,192.56,192.41,192.5,2505.0,168.4973,168.6287,168.4973,168.5761,2505.0
2017-03-13 12:30:00,192.51,192.56,192.39,192.4,6914.0,168.5849,168.6287,168.4798,168.4885,6914.0
2017-03-13 12:35:00,192.45,192.63,192.39,192.43,9525.0,168.5323,168.69,168.4798,168.5148,9525.0
2017-03-13 12:40:00,192.43,192.43,192.27,192.35,3940.0,168.5148,168.5148,168.3747,168.4448,3940.0
2017-03-13 12:45:00,192.36,192.51,192.36,192.51,4548.0,168.4535,168.5849,168.4535,168.5849,4548.0
2017-03-13 12:50:00,192.5,192.52,192.33,192.34,3604.0,168.5761,168.5936,168.4272,168.436,3604.0
2017-03-13 12:55:00,192.35,192.52,192.35,192.44,5160.0,168.4448,168.5936,168.4448,168.5236,5160.0
2017-03-13 13:00:00,192.41,192.63,192.41,192.57,10536.0,168.4973,168.69,168.4973,168.6374,10536.0
2017-03-13 13:05:00,192.53,192.55,192.33,192.35,6080.0,168.6024,168.6199,168.4272,168.4448,6080.0
2017-03-13 13:10:00,192.34,192.37,192.21,192.26,1806.0,168.436,168.4623,168.3222,168.3659,1806.0
2017-03-13 13:15:00,192.29,192.48,192.29,192.37,5523.0,168.3922,168.5586,168.3922,168.4623,5523.0
2017-03-13 13:20:00,192.32,192.44,192.32,192.38,1849.0,168.4185,168.5236,168.4185,168.471,1849.0
2017-03-13 13:25:00,192.46,192.47,192.38,192.43,4370.0,168.5411,168.5498,168.471,168.5148,4370.0
2017-03-13 13:30:00,192.43,192.43,192.26,192.38,3970.0,168.5148,168.5148,168.3659,168.471,3970.0
2017-03-13 13:35:00,192.33,192.34,192.23,192.26,3484.0,168.4272,168.436,168.3397,168.3659,3484.0
2017-03-13 13:40:00,192.26,192.46,192.24,192.46,3939.0,168.3659,168.5411,168.3484,168.5411,3939.0
2017-03-13 13:45:00,192.45,192.47,192.33,192.33,7337.0,168.5323,168.5498,168.4272,168.4272,7337.0
2017-03-13 13:50:00,192.36,192.43,192.33,192.38,3184.0,168.4535,168.5148,168.4272,168.471,3184.0
2017-03-13 13:55:00,192.4,192.4,192.32,192.39,4200.0,168.4885,168.4885,168.4185,168.4798,4200.0
2017-03-13 14:00:00,192.38,192.44,192.38,192.4,7495.0,168.471,168.5236,168.471,168.4885,7495.0
2017-03-13 14:05:00,192.38,192.49,192.38,192.47,3386.0,168.471,168.5674,168.471,168.5498,3386.0
2017-03-13 14:10:00,192.46,192.63,192.4,192.63,6028.0,168.5411,168.69,168.4885,168.69,6028.0
2017-03-13 14:15:00,192.6,192.61,192.53,192.55,5993.0,168.6637,168.6724,168.6024,168.6199,5993.0
2017-03-13 14:20:00,192.57,192.7,192.57,192.66,8056.0,168.6374,168.7513,168.6374,168.7162,8056.0
2017-03-13 14:25:00,192.67,192.82,192.57,192.78,8834.0,168.725,168.8563,168.6374,168.8213,8834.0
2017-03-13 14:30:00,192.8,192.93,192.8,192.92,8029.0,168.8388,168.9527,168.8388,168.9439,8029.0
2017-03-13 14:35:00,192.93,193.09,192.88,193.03,11607.0,168.9527,169.0928,168.9089,169.0402,11607.0
2017-03-13 14:40:00,193.0,193.21,193.0,193.17,9168.0,169.014,169.1979,169.014,169.1628,9168.0
2017-03-13 14:45:00,193.18,193.23,193.08,193.23,5055.0,169.1716,169.2154,169.084,169.2154,5055.0
2017-03-13 14:50:00,193.19,193.19,193.01,193.02,5426.0,169.1804,169.1804,169.0227,169.0315,5426.0
2017-03-13 14:55:00,193.0,193.16,192.99,193.16,6711.0,169.014,169.1541,169.0052,169.1541,6711.0
2017-03-13 15:00:00,193.16,193.16,193.03,193.11,8459.0,169.1541,169.1541,169.0402,169.1103,8459.0
2017-03-13 15:05:00,193.1,193.21,193.09,193.11,6404.0,169.1015,169.1979,169.0928,169.1103,6404.0
2017-03-13 15:10:00,193.11,193.16,193.06,193.13,4800.0,169.1103,169.1541,169.0665,169.1278,4800.0
2017-03-13 15:15:00,193.11,193.14,193.05,193.14,8900.0,169.1103,169.1366,169.0578,169.1366,8900.0
2017-03-13 15:20:00,193.14,193.17,192.92,192.98,24114.0,169.1366,169.1628,168.9439,168.9965,24114.0
2017-03-13 15:25:00,193.0,193.09,192.92,193.05,11402.0,169.014,169.0928,168.9439,169.0578,11402.0
2017-03-13 15:30:00,193.04,193.05,192.96,192.96,6650.0,169.049,169.0578,168.9789,168.9789,6650.0
2017-03-13 15:35:00,192.98,193.08,192.93,192.98,19384.0,168.9965,169.084,168.9527,168.9965,19384.0
2017-03-13 15:40:00,192.97,193.1,192.92,193.08,11678.0,168.9877,169.1015,168.9439,169.084,11678.0
2017-03-13 15:45:00,193.13,193.24,193.04,193.04,37180.0,169.1278,169.2241,169.049,169.049,37180.0
2017-03-13 15:50:00,193.04,193.06,192.84,192.96,41326.0,169.049,169.0665,168.8739,168.9789,41326.0
2017-03-13 15:55:00,192.97,193.2,192.89,193.14,63648.0,168.9877,169.1891,168.9176,169.1366,63648.0
2017-03-14 09:30:00,192.9,193.03,192.35,192.57,23463.0,168.9264,169.0402,168.4448,168.6374,23463.0
2017-03-14 09:35:00,192.83,192.85,192.31,192.53,8576.0,168.8651,168.8826,168.4097,168.6024,8576.0
2017-03-14 09:40:00,192.61,192.74,192.24,192.24,19917.0,168.6724,168.7863,168.3484,168.3484,19917.0
2017-03-14 09:45:00,192.24,192.35,192.1,192.19,11994.0,168.3484,168.4448,168.2258,168.3046,11994.0
2017-03-14 09:50:00,192.14,192.16,191.66,191.81,16422.0,168.2609,168.2784,167.8405,167.9719,16422.0
2017-03-14 09:55:00,191.88,191.94,191.67,191.88,16353.0,168.0332,168.0857,167.8493,168.0332,16353.0
2017-03-14 10:00:00,191.81,191.84,191.57,191.79,10903.0,167.9719,167.9981,167.7617,167.9544,10903.0
2017-03-14 10:05:00,191.76,191.76,191.63,191.74,13687.0,167.9281,167.9281,167.8142,167.9106,13687.0
2017-03-14 10:10:00,191.79,191.93,191.65,191.84,11763.0,167.9544,168.077,167.8317,167.9981,11763.0
2017-03-14 10:15:00,191.88,191.91,191.7,191.77,13824.0,168.0332,168.0594,167.8755,167.9368,13824.0
2017-03-14 10:20:00,191.67,191.67,191.51,191.57,13985.0,167.8493,167.8493,167.7091,167.7617,13985.0
2017-03-14 10:25:00,191.52,191.57,191.08,191.19,17613.0,167.7179,167.7617,167.3326,167.4289,17613.0
2017-03-14 10:30:00,191.19,191.23,190.97,191.16,30159.0,167.4289,167.4639,167.2363,167.4026,30159.0
2017-03-14 10:35:00,191.21,191.39,191.16,191.28,17697.0,167.4464,167.6041,167.4026,167.5077,17697.0
2017-03-14 10:40:00,191.28,191.54,191.22,191.26,40454.0,167.5077,167.7354,167.4552,167.4902,40454.0
2017-03-14 10:45:00,191.24,191.35,191.18,191.18,9515.0,167.4727,167.569,167.4202,167.4202,9515.0
2017-03-14 10:50:00,191.19,191.93,191.19,191.82,19976.0,167.4289,168.077,167.4289,167.9806,19976.0
2017-03-14 10:55:00,191.86,192.24,191.74,192.24,15984.0,168.0157,168.3484,167.9106,168.3484,15984.0
2017-03-14 11:00:00,192.28,192.28,192.03,192.14,10228.0,168.3835,168.3835,168.1645,168.2609,10228.0
2017-03-14 11:05:00,192.13,192.19,191.79,191.79,8552.0,168.2521,168.3046,167.9544,167.9544,8552.0
2017-03-14 11:10:00,191.8,191.86,191.65,191.75,4208.0,167.9631,168.0157,167.8317,167.9193,4208.0
2017-03-14 11:15:00,191.76,192.25,191.76,192.15,5019.0,167.9281,168.3572,167.9281,168.2696,5019.0
2017-03-14 11:20:00,192.24,192.25,192.03,192.05,6654.0,168.3484,168.3572,168.1645,168.182,6654.0
2017-03-14 11:25:00,192.1,192.28,192.02,192.06,13602.0,168.2258,168.3835,168.1558,168.1908,13602.0
2017-03-14 11:30:00,192.07,192.31,192.07,192.1,5760.0,168.1996,168.4097,168.1996,168.2258,5760.0
2017-03-14 11:35:00,192.07,192.23,191.99,191.99,7919.0,168.1996,168.3397,168.1295,168.1295,7919.0
2017-03-14 11:40:00,192.06,192.2,191.97,192.0,15664.0,168.1908,168.3134,168.112,168.1383,15664.0
2017-03-14 11:45:00,191.97,192.07,191.94,192.07,2502.0,168.112,168.1996,168.0857,168.1996,2502.0
2017-03-14 11:50:00,192.14,192.3,192.11,192.11,1300.0,168.2609,168.401,168.2346,168.2346,1300.0
2017-03-14 11:55:00,192.13,192.3,192.11,192.24,3034.0,168.2521,168.401,168.2346,168.3484,3034.0
2017-03-14 12:00:00,192.28,192.38,192.17,192.29,7860.0,168.3835,168.471,168.2871,168.3922,7860.0
2017-03-14 12:05:00,192.23,192.23,191.78,191.78,5715.0,168.3397,168.3397,167.9456,167.9456,5715.0
2017-03-14 12:10:00,191.76,191.89,191.68,191.77,10000.0,167.9281,168.0419,167.858,167.9368,10000.0
2017-03-14 12:15:00,191.8,191.81,191.45,191.5,32243.0,167.9631,167.9719,167.6566,167.7004,32243.0
2017-03-14 12:20:00,191.49,191.76,191.46,191.67,3706.0,167.6916,167.9281,167.6654,167.8493,3706.0
2017-03-14 12:25:00,191.68,191.97,191.68,191.93,5300.0,167.858,168.112,167.858,168.077,5300.0
2017-03-14 12:30:00,191.89,191.91,191.67,191.72,7943.0,168.0419,168.0594,167.8493,167.893,7943.0
2017-03-14 12:35:00,191.64,191.68,191.45,191.52,3462.0,167.823,167.858,167.6566,167.7179,3462.0
2017-03-14 12:40:00,191.49,191.7,191.49,191.67,5695.0,167.6916,167.8755,167.6916,167.8493,5695.0
2017-03-14 12:45:00,191.65,191.73,191.51,191.61,5343.0,167.8317,167.9018,167.7091,167.7967,5343.0
2017-03-14 12:50:00,191.61,191.64,191.41,191.47,9686.0,167.7967,167.823,167.6216,167.6741,9686.0
2017-03-14 12:55:00,191.48,191.57,191.35,191.47,6510.0,167.6829,167.7617,167.569,167.6741,6510.0
2017-03-14 13:00:00,191.52,191.55,191.39,191.49,2502.0,167.7179,167.7442,167.6041,167.6916,2502.0
2017-03-14 13:05:00,191.49,191.58,191.48,191.49,8155.0,167.6916,167.7704,167.6829,167.6916,8155.0
2017-03-14 13:10:00,191.53,191.81,191.47,191.79,4743.0,167.7267,167.9719,167.6741,167.9544,4743.0
2017-03-14 13:15:00,191.77,191.85,191.62,191.62,6150.0,167.9368,168.0069,167.8055,167.8055,6150.0
2017-03-14 13:20:00,191.6,191.74,191.59,191.72,4771.0,167.788,167.9106,167.7792,167.893,4771.0
2017-03-14 13:25:00,191.7,191.79,191.66,191.78,3742.0,167.8755,167.9544,167.8405,167.9456,3742.0
2017-03-14 13:30:00,191.73,191.88,191.68,191.79,7647.0,167.9018,168.0332,167.858,167.9544,7647.0
2017-03-14 13:35:00,191.79,191.99,191.77,191.89,5157.0,167.9544,168.1295,167.9368,168.0419,5157.0
2017-03-14 13:40:00,191.96,192.01,191.67,191.72,6600.0,168.1032,168.147,167.8493,167.893,6600.0
2017-03-14 13:45:00,191.77,191.81,191.7,191.74,3793.0,167.9368,167.9719,167.8755,167.9106,3793.0
2017-03-14 13:50:00,191.73,191.75,191.47,191.47,4170.0,167.9018,167.9193,167.6741,167.6741,4170.0
2017-03-14 13:55:00,191.54,191.68,191.49,191.49,5992.0,167.7354,167.858,167.6916,167.6916,5992.0
2017-03-14 14:00:00,191.47,191.69,191.47,191.57,6289.0,167.6741,167.8668,167.6741,167.7617,6289.0
2017-03-14 14:05:00,191.56,191.7,191.55,191.66,7827.0,167.7529,167.8755,167.7442,167.8405,7827.0
2017-03-14 14:10:00,191.68,191.8,191.56,191.6,11444.0,167.858,167.9631,167.7529,167.788,11444.0
2017-03-14 14:15:00,191.55,191.67,191.44,191.47,7330.0,167.7442,167.8493,167.6478,167.6741,7330.0
2017-03-14 14:20:00,191.48,191.57,191.46,191.56,5278.0,167.6829,167.7617,167.6654,167.7529,5278.0
2017-03-14 14:25:00,191.58,191.71,191.57,191.67,4920.0,167.7704,167.8843,167.7617,167.8493,4920.0
2017-03-14 14:30:00,191.64,191.81,191.63,191.77,8618.0,167.823,167.9719,167.8142,167.9368,8618.0
2017-03-14 14:35:00,191.83,191.95,191.74,191.88,4974.0,167.9894,168.0945,167.9106,168.0332,4974.0
2017-03-14 14:40:00,191.81,191.84,191.68,191.75,9884.0,167.9719,167.9981,167.858,167.9193,9884.0
2017-03-14 14:45:00,191.65,191.71,191.44,191.44,10543.0,167.8317,167.8843,167.6478,167.6478,10543.0
2017-03-14 14:50:00,191.44,191.45,191.32,191.4,11124.0,167.6478,167.6566,167.5428,167.6128,11124.0
2017-03-14 14:55:00,191.37,191.48,191.28,191.36,8387.0,167.5865,167.6829,167.5077,167.5778,8387.0
2017-03-14 15:00:00,191.36,191.49,191.35,191.35,11689.0,167.5778,167.6916,167.569,167.569,11689.0
2017-03-14 15:05:00,191.33,191.4,191.31,191.33,19311.0,167.5515,167.6128,167.534,167.5515,19311.0
2017-03-14 15:10:00,191.34,191.51,191.3,191.48,15795.0,167.5603,167.7091,167.5252,167.6829,15795.0
2017-03-14 15:15:00,191.46,191.58,191.41,191.55,12612.0,167.6654,167.7704,167.6216,167.7442,12612.0
2017-03-14 15:20:00,191.55,191.59,191.48,191.48,11391.0,167.7442,167.7792,167.6829,167.6829,11391.0
2017-03-14 15:25:00,191.48,191.59,191.46,191.58,11069.0,167.6829,167.7792,167.6654,167.7704,11069.0
2017-03-14 15:30:00,191.59,191.69,191.56,191.67,25038.0,167.7792,167.8668,167.7529,167.8493,25038.0
2017-03-14 15:35:00,191.69,191.69,191.59,191.6,14268.0,167.8668,167.8668,167.7792,167.788,14268.0
2017-03-14 15:40:00,191.59,191.6,191.35,191.47,17887.0,167.7792,167.788,167.569,167.6741,17887.0
2017-03-14 15:45:00,191.47,191.63,191.43,191.63,25503.0,167.6741,167.8142,167.6391,167.8142,25503.0
2017-03-14 15:50:00,191.63,191.68,191.47,191.51,35554.0,167.8142,167.858,167.6741,167.7091,35554.0
2017-03-14 15:55:00,191.51,191.55,191.24,191.41,84996.0,167.7091,167.7442,167.4727,167.6216,84996.0
2017-03-15 09:30:00,191.95,192.05,191.5,191.88,38168.0,168.0945,168.182,167.7004,168.0332,38168.0
2017-03-15 09:35:00,192.05,192.11,191.9,192.04,30413.0,168.182,168.2346,168.0507,168.1733,30413.0
2017-03-15 09:40:00,191.97,192.36,191.95,192.25,7729.0,168.112,168.4535,168.0945,168.3572,7729.0
2017-03-15 09:45:00,192.26,192.58,192.09,192.25,22136.0,168.3659,168.6462,168.2171,168.3572,22136.0
2017-03-15 09:50:00,192.25,192.47,192.19,192.23,12112.0,168.3572,168.5498,168.3046,168.3397,12112.0
2017-03-15 09:55:00,192.25,192.49,192.23,192.35,9015.0,168.3572,168.5674,168.3397,168.4448,9015.0
2017-03-15 10:00:00,192.33,192.48,192.22,192.47,10755.0,168.4272,168.5586,168.3309,168.5498,10755.0
2017-03-15 10:05:00,192.52,192.65,192.29,192.35,8783.0,168.5936,168.7075,168.3922,168.4448,8783.0
2017-03-15 10:10:00,192.45,192.87,192.37,192.76,10616.0,168.5323,168.9001,168.4623,168.8038,10616.0
2017-03-15 10:15:00,192.8,192.8,192.46,192.52,16561.0,168.8388,168.8388,168.5411,168.5936,16561.0
2017-03-15 10:20:00,192.5,192.55,192.46,192.46,7381.0,168.5761,168.6199,168.5411,168.5411,7381.0
2017-03-15 10:25:00,192.45,192.5,192.2,192.26,21775.0,168.5323,168.5761,168.3134,168.3659,21775.0
2017-03-15 10:30:00,192.29,192.32,192.04,192.21,11669.0,168.3922,168.4185,168.1733,168.3222,11669.0
2017-03-15 10:35:00,192.29,192.3,192.11,192.26,10401.0,168.3922,168.401,168.2346,168.3659,10401.0
2017-03-15 10:40:00,192.23,192.72,192.2,192.65,5277.0,168.3397,168.7688,168.3134,168.7075,5277.0
2017-03-15 10:45:00,192.59,192.59,192.38,192.45,3070.0,168.6549,168.6549,168.471,168.5323,3070.0
2017-03-15 10:50:00,192.51,192.61,192.41,192.58,7233.0,168.5849,168.6724,168.4973,168.6462,7233.0
2017-03-15 10:55:00,192.57,192.8,192.47,192.8,6118.0,168.6374,168.8388,168.5498,168.8388,6118.0
2017-03-15 11:00:00,192.76,192.91,192.66,192.87,6957.0,168.8038,168.9352,168.7162,168.9001,6957.0
2017-03-15 11:05:00,192.87,192.91,192.59,192.6,14465.0,168.9001,168.9352,168.6549,168.6637,14465.0
2017-03-15 11:10:00,192.63,192.72,192.47,192.53,6528.0,168.69,168.7688,168.5498,168.6024,6528.0
2017-03-15 11:15:00,192.47,192.54,192.35,192.54,7655.0,168.5498,168.6111,168.4448,168.6111,7655.0
2017-03-15 11:20:00,192.58,192.79,192.53,192.73,7769.0,168.6462,168.8301,168.6024,168.7775,7769.0
2017-03-15 11:25:00,192.75,192.77,192.55,192.56,3610.0,168.795,168.8126,168.6199,168.6287,3610.0
2017-03-15 11:30:00,192.55,192.76,192.51,192.72,5051.0,168.6199,168.8038,168.5849,168.7688,5051.0
2017-03-15 11:35:00,192.75,192.79,192.61,192.64,3425.0,168.795,168.8301,168.6724,168.6987,3425.0
2017-03-15 11:40:00,192.61,192.8,192.61,192.74,4575.0,168.6724,168.8388,168.6724,168.7863,4575.0
2017-03-15 11:45:00,192.78,192.88,192.74,192.86,3516.0,168.8213,168.9089,168.7863,168.8914,3516.0
2017-03-15 11:50:00,192.84,192.84,192.62,192.82,4731.0,168.8739,168.8739,168.6812,168.8563,4731.0
2017-03-15 11:55:00,192.79,192.9,192.7,192.89,9240.0,168.8301,168.9264,168.7513,168.9176,9240.0
2017-03-15 12:00:00,192.88,192.92,192.82,192.92,4050.0,168.9089,168.9439,168.8563,168.9439,4050.0
2017-03-15 12:05:00,192.88,192.89,192.83,192.84,3068.0,168.9089,168.9176,168.8651,168.8739,3068.0
2017-03-15 12:10:00,192.83,192.84,192.57,192.57,5475.0,168.8651,168.8739,168.6374,168.6374,5475.0
2017-03-15 12:15:00,192.57,192.69,192.55,192.67,11175.0,168.6374,168.7425,168.6199,168.725,11175.0
2017-03-15 12:20:00,192.61,192.75,192.61,192.73,3400.0,168.6724,168.795,168.6724,168.7775,3400.0
2017-03-15 12:25:00,192.82,192.82,192.64,192.66,5093.0,168.8563,168.8563,168.6987,168.7162,5093.0
2017-03-15 12:30:00,192.72,192.73,192.56,192.68,2618.0,168.7688,168.7775,168.6287,168.7337,2618.0
2017-03-15 12:35:00,192.71,192.79,192.44,192.46,12517.0,168.76,168.8301,168.5236,168.5411,12517.0
2017-03-15 12:40:00,192.49,192.63,192.46,192.62,3485.0,168.5674,168.69,168.5411,168.6812,3485.0
2017-03-15 12:45:00,192.58,192.61,192.49,192.56,5256.0,168.6462,168.6724,168.5674,168.6287,5256.0
2017-03-15 12:50:00,192.6,192.65,192.52,192.57,4204.0,168.6637,168.7075,168.5936,168.6374,4204.0
2017-03-15 12:55:00,192.58,192.59,192.5,192.54,2755.0,168.6462,168.6549,168.5761,168.6111,2755.0
2017-03-15 13:00:00,192.49,192.55,192.41,192.41,4721.0,168.5674,168.6199,168.4973,168.4973,4721.0
2017-03-15 13:05:00,192.47,192.57,192.4,192.55,8386.0,168.5498,168.6374,168.4885,168.6199,8386.0
2017-03-15 13:10:00,192.55,192.57,192.46,192.54,1725.0,168.6199,168.6374,168.5411,168.6111,1725.0
2017-03-15 13:15:00,192.5,192.55,192.29,192.29,5081.0,168.5761,168.6199,168.3922,168.3922,5081.0
2017-03-15 13:20:00,192.31,192.37,192.27,192.28,1370.0,168.4097,168.4623,168.3747,168.3835,1370.0
2017-03-15 13:25:00,192.27,192.5,192.26,192.5,4883.0,168.3747,168.5761,168.3659,168.5761,4883.0
2017-03-15 13:30:00,192.5,192.72,192.5,192.72,2861.0,168.5761,168.7688,168.5761,168.7688,2861.0
2017-03-15 13:35:00,192.69,192.69,192.57,192.58,5898.0,168.7425,168.7425,168.6374,168.6462,5898.0
2017-03-15 13:40:00,192.59,192.59,192.49,192.5,3400.0,168.6549,168.6549,168.5674,168.5761,3400.0
2017-03-15 13:45:00,192.51,192.61,192.36,192.59,6655.0,168.5849,168.6724,168.4535,168.6549,6655.0
2017-03-15 13:50:00,192.65,192.69,192.45,192.59,5273.0,168.7075,168.7425,168.5323,168.6549,5273.0
2017-03-15 13:55:00,192.6,192.69,192.45,192.65,58087.0,168.6637,168.7425,168.5323,168.7075,58087.0
2017-03-15 14:00:00,192.67,193.5,192.62,193.36,40539.0,168.725,169.4518,168.6812,169.3292,40539.0
2017-03-15 14:05:00,193.34,193.5,193.05,193.05,21987.0,169.3117,169.4518,169.0578,169.0578,21987.0
2017-03-15 14:10:00,193.04,193.4,193.0,193.15,11255.0,169.049,169.3643,169.014,169.1453,11255.0
2017-03-15 14:15:00,193.01,193.2,192.94,192.94,7794.0,169.0227,169.1891,168.9614,168.9614,7794.0
2017-03-15 14:20:00,192.89,193.13,192.89,193.08,4642.0,168.9176,169.1278,168.9176,169.084,4642.0
2017-03-15 14:25:00,193.12,193.26,192.9,192.95,6908.0,169.1191,169.2417,168.9264,168.9702,6908.0
2017-03-15 14:30:00,192.94,193.02,192.59,192.66,8986.0,168.9614,169.0315,168.6549,168.7162,8986.0
2017-03-15 14:35:00,192.79,192.92,192.62,192.83,13301.0,168.8301,168.9439,168.6812,168.8651,13301.0
2017-03-15 14:40:00,192.87,193.13,192.77,193.13,6632.0,168.9001,169.1278,168.8126,169.1278,6632.0
2017-03-15 14:45:00,193.11,193.37,193.0,193.18,7038.0,169.1103,169.338,169.014,169.1716,7038.0
2017-03-15 14:50:00,193.17,193.41,193.17,193.33,11684.0,169.1628,169.373,169.1628,169.303,11684.0
2017-03-15 14:55:00,193.36,193.36,193.14,193.24,6687.0,169.3292,169.3292,169.1366,169.2241,6687.0
2017-03-15 15:00:00,193.31,193.32,193.11,193.21,9522.0,169.2854,169.2942,169.1103,169.1979,9522.0
2017-03-15 15:05:00,193.17,193.46,193.17,193.36,10051.0,169.1628,169.4168,169.1628,169.3292,10051.0
2017-03-15 15:10:00,193.41,193.65,193.33,193.65,18836.0,169.373,169.5832,169.303,169.5832,18836.0
2017-03-15 15:15:00,193.68,193.87,193.65,193.83,17644.0,169.6095,169.7758,169.5832,169.7408,17644.0
2017-03-15 15:20:00,193.84,194.05,193.78,193.82,18717.0,169.7496,169.9335,169.697,169.7321,18717.0
2017-03-15 15:25:00,193.85,194.06,193.69,193.94,16125.0,169.7583,169.9422,169.6182,169.8371,16125.0
2017-03-15 15:30:00,194.0,194.25,193.97,194.09,25419.0,169.8897,170.1086,169.8634,169.9685,25419.0
2017-03-15 15:35:00,194.13,194.26,194.12,194.18,14884.0,170.0035,170.1174,169.9948,170.0473,14884.0
2017-03-15 15:40:00,194.19,194.21,193.47,193.49,26079.0,170.0561,170.0736,169.4256,169.4431,26079.0
2017-03-15 15:45:00,193.43,193.68,193.33,193.33,27039.0,169.3905,169.6095,169.303,169.303,27039.0
2017-03-15 15:50:00,193.37,193.53,193.33,193.43,39803.0,169.338,169.4781,169.303,169.3905,39803.0
2017-03-15 15:55:00,193.4,193.49,193.05,193.29,148283.0,169.3643,169.4431,169.0578,169.2679,148283.0
2017-03-16 09:30:00,193.39,193.75,192.6,193.02,15437.0,169.3555,169.6708,168.6637,169.0315,15437.0
2017-03-16 09:35:00,192.76,193.23,192.44,193.23,8260.0,168.8038,169.2154,168.5236,169.2154,8260.0
2017-03-16 09:40:00,193.04,193.59,192.89,193.17,5956.0,169.049,169.5306,168.9176,169.1628,5956.0
2017-03-16 09:45:00,193.14,193.76,193.12,193.59,46509.0,169.1366,169.6795,169.1191,169.5306,46509.0
2017-03-16 09:50:00,193.53,193.87,193.45,193.66,8407.0,169.4781,169.7758,169.408,169.5919,8407.0
2017-03-16 09:55:00,193.62,193.94,193.61,193.75,15199.0,169.5569,169.8371,169.5482,169.6708,15199.0
2017-03-16 10:00:00,193.78,194.0,193.75,193.77,12729.0,169.697,169.8897,169.6708,169.6883,12729.0
2017-03-16 10:05:00,193.96,193.97,193.61,193.82,12556.0,169.8547,169.8634,169.5482,169.7321,12556.0
2017-03-16 10:10:00,193.78,193.85,193.22,193.36,13025.0,169.697,169.7583,169.2066,169.3292,13025.0
2017-03-16 10:15:00,193.32,193.34,192.98,193.07,15050.0,169.2942,169.3117,168.9965,169.0753,15050.0
2017-03-16 10:20:00,193.02,193.13,192.82,193.06,10470.0,169.0315,169.1278,168.8563,169.0665,10470.0
2017-03-16 10:25:00,193.05,193.18,192.92,193.1,11304.0,169.0578,169.1716,168.9439,169.1015,11304.0
2017-03-16 10:30:00,193.1,193.28,193.09,193.13,6100.0,169.1015,169.2592,169.0928,169.1278,6100.0
2017-03-16 10:35:00,193.19,193.32,193.14,193.25,11318.0,169.1804,169.2942,169.1366,169.2329,11318.0
2017-03-16 10:40:00,193.22,193.48,193.21,193.43,5831.0,169.2066,169.4343,169.1979,169.3905,5831.0
2017-03-16 10:45:00,193.41,193.53,193.37,193.49,7000.0,169.373,169.4781,169.338,169.4431,7000.0
2017-03-16 10:50:00,193.52,193.53,193.38,193.45,7736.0,169.4693,169.4781,169.3467,169.408,7736.0
2017-03-16 10:55:00,193.43,193.46,193.19,193.27,7774.0,169.3905,169.4168,169.1804,169.2504,7774.0
2017-03-16 11:00:00,193.26,193.26,192.75,192.91,9642.0,169.2417,169.2417,168.795,168.9352,9642.0
2017-03-16 11:05:00,192.91,193.14,192.89,193.09,12459.0,168.9352,169.1366,168.9176,169.0928,12459.0
2017-03-16 11:10:00,193.13,193.25,193.05,193.17,14529.0,169.1278,169.2329,169.0578,169.1628,14529.0
2017-03-16 11:15:00,193.14,193.34,193.11,193.15,7126.0,169.1366,169.3117,169.1103,169.1453,7126.0
2017-03-16 11:20:00,193.29,193.29,192.97,192.97,4600.0,169.2679,169.2679,168.9877,168.9877,4600.0
2017-03-16 11:25:00,192.91,193.24,192.91,193.09,10945.0,168.9352,169.2241,168.9352,169.0928,10945.0
2017-03-16 11:30:00,193.08,193.19,192.96,192.96,20974.0,169.084,169.1804,168.9789,168.9789,20974.0
2017-03-16 11:35:00,192.97,193.05,192.87,192.96,4560.0,168.9877,169.0578,168.9001,168.9789,4560.0
2017-03-16 11:40:00,193.01,193.05,192.89,192.93,11210.0,169.0227,169.0578,168.9176,168.9527,11210.0
2017-03-16 11:45:00,192.93,193.13,192.9,192.98,9453.0,168.9527,169.1278,168.9264,168.9965,9453.0
2017-03-16 11:50:00,192.99,193.06,192.76,192.76,11101.0,169.0052,169.0665,168.8038,168.8038,11101.0
2017-03-16 11:55:00,192.82,192.89,192.7,192.79,6100.0,168.8563,168.9176,168.7513,168.8301,6100.0
2017-03-16 12:00:00,192.85,192.85,192.55,192.67,12241.0,168.8826,168.8826,168.6199,168.725,12241.0
2017-03-16 12:05:00,192.62,192.79,192.62,192.65,7001.0,168.6812,168.8301,168.6812,168.7075,7001.0
2017-03-16 12:10:00,192.69,192.84,192.62,192.74,11490.0,168.7425,168.8739,168.6812,168.7863,11490.0
2017-03-16 12:15:00,192.73,192.83,192.68,192.81,8464.0,168.7775,168.8651,168.7337,168.8476,8464.0
2017-03-16 12:20:00,192.84,192.89,192.71,192.83,5190.0,168.8739,168.9176,168.76,168.8651,5190.0
2017-03-16 12:25:00,192.82,192.91,192.78,192.91,6800.0,168.8563,168.9352,168.8213,168.9352,6800.0
2017-03-16 12:30:00,192.94,192.94,192.79,192.9,6855.0,168.9614,168.9614,168.8301,168.9264,6855.0
2017-03-16 12:35:00,192.94,193.03,192.93,192.98,13037.0,168.9614,169.0402,168.9527,168.9965,13037.0
2017-03-16 12:40:00,193.0,193.16,192.97,193.06,5839.0,169.014,169.1541,168.9877,169.0665,5839.0
2017-03-16 12:45:00,193.04,193.3,193.02,193.18,9118.0,169.049,169.2767,169.0315,169.1716,9118.0
2017-03-16 12:50:00,193.2,193.27,193.13,193.14,3739.0,169.1891,169.2504,169.1278,169.1366,3739.0
2017-03-16 12:55:00,193.09,193.22,193.06,193.22,4104.0,169.0928,169.2066,169.0665,169.2066,4104.0
2017-03-16 13:00:00,193.22,193.22,193.04,193.13,4427.0,169.2066,169.2066,169.049,169.1278,4427.0
2017-03-16 13:05:00,193.17,193.17,192.91,193.06,6898.0,169.1628,169.1628,168.9352,169.0665,6898.0
2017-03-16 13:10:00,193.1,193.15,192.94,193.01,4355.0,169.1015,169.1453,168.9614,169.0227,4355.0
2017-03-16 13:15:00,193.02,193.21,192.95,193.06,13496.0,169.0315,169.1979,168.9702,169.0665,13496.0
2017-03-16 13:20:00,193.09,193.16,192.95,193.06,3301.0,169.0928,169.1541,168.9702,169.0665,3301.0
2017-03-16 13:25:00,193.03,193.22,192.99,193.11,5531.0,169.0402,169.2066,169.0052,169.1103,5531.0
2017-03-16 13:30:00,193.15,193.28,193.07,193.19,6252.0,169.1453,169.2592,169.0753,169.1804,6252.0
2017-03-16 13:35:00,193.21,193.23,193.0,193.11,5454.0,169.1979,169.2154,169.014,169.1103,5454.0
2017-03-16 13:40:00,193.12,193.34,193.05,193.29,7295.0,169.1191,169.3117,169.0578,169.2679,7295.0
2017-03-16 13:45:00,193.34,193.39,193.28,193.35,6644.0,169.3117,169.3555,169.2592,169.3205,6644.0
2017-03-16 13:50:00,193.43,193.51,193.37,193.44,3200.0,169.3905,169.4606,169.338,169.3993,3200.0
2017-03-16 13:55:00,193.4,193.44,193.25,193.28,5626.0,169.3643,169.3993,169.2329,169.2592,5626.0
2017-03-16 14:00:00,193.23,193.43,193.23,193.3,4033.0,169.2154,169.3905,169.2154,169.2767,4033.0
2017-03-16 14:05:00,193.25,193.37,193.25,193.3,4070.0,169.2329,169.338,169.2329,169.2767,4070.0
2017-03-16 14:10:00,193.35,193.5,193.32,193.43,5594.0,169.3205,169.4518,169.2942,169.3905,5594.0
2017-03-16 14:15:00,193.49,193.53,193.32,193.32,2804.0,169.4431,169.4781,169.2942,169.2942,2804.0
2017-03-16 14:20:00,193.33,193.42,193.19,193.24,6627.0,169.303,169.3818,169.1804,169.2241,6627.0
2017-03-16 14:25:00,193.28,193.44,193.21,193.27,5600.0,169.2592,169.3993,169.1979,169.2504,5600.0
2017-03-16 14:30:00,193.22,193.32,193.18,193.32,6206.0,169.2066,169.2942,169.1716,169.2942,6206.0
2017-03-16 14:35:00,193.32,193.32,193.1,193.11,8429.0,169.2942,169.2942,169.1015,169.1103,8429.0
2017-03-16 14:40:00,193.09,193.32,193.06,193.14,7462.0,169.0928,169.2942,169.0665,169.1366,7462.0
2017-03-16 14:45:00,193.12,193.13,192.97,193.09,6188.0,169.1191,169.1278,168.9877,169.0928,6188.0
2017-03-16 14:50:00,193.05,193.13,192.98,193.0,3314.0,169.0578,169.1278,168.9965,169.014,3314.0
2017-03-16 14:55:00,193.05,193.13,192.96,192.97,10404.0,169.0578,169.1278,168.9789,168.9877,10404.0
2017-03-16 15:00:00,192.93,192.94,192.82,192.9,8789.0,168.9527,168.9614,168.8563,168.9264,8789.0
2017-03-16 15:05:00,192.89,193.03,192.85,193.03,9409.0,168.9176,169.0402,168.8826,169.0402,9409.0
2017-03-16 15:10:00,192.99,193.27,192.98,193.24,10799.0,169.0052,169.2504,168.9965,169.2241,10799.0
2017-03-16 15:15:00,193.2,193.24,193.14,193.14,6791.0,169.1891,169.2241,169.1366,169.1366,6791.0
2017-03-16 15:20:00,193.15,193.27,193.09,193.11,17494.0,169.1453,169.2504,169.0928,169.1103,17494.0
2017-03-16 15:25:00,193.09,193.17,192.91,192.98,8394.0,169.0928,169.1628,168.9352,168.9965,8394.0
2017-03-16 15:30:00,193.0,193.21,192.98,193.19,13255.0,169.014,169.1979,168.9965,169.1804,13255.0
2017-03-16 15:35:00,193.22,193.34,193.15,193.25,8901.0,169.2066,169.3117,169.1453,169.2329,8901.0
2017-03-16 15:40:00,193.27,193.47,193.26,193.4,14615.0,169.2504,169.4256,169.2417,169.3643,14615.0
2017-03-16 15:45:00,193.39,193.41,193.06,193.09,29849.0,169.3555,169.373,169.0665,169.0928,29849.0
2017-03-16 15:50:00,193.12,193.23,193.01,193.15,24223.0,169.1191,169.2154,169.0227,169.1453,24223.0
2017-03-16 15:55:00,193.17,193.22,192.86,193.05,111001.0,169.1628,169.2066,168.8914,169.0578,111001.0
2017-03-17 09:30:00,193.88,193.89,193.11,193.69,238296.0,169.7846,169.7934,169.1103,169.6182,238296.0
2017-03-17 09:35:00,193.21,193.42,193.01,193.25,16637.0,169.1979,169.3818,169.0227,169.2329,16637.0
2017-03-17 09:40:00,193.16,193.35,192.6,192.65,13275.0,169.1541,169.3205,168.6637,168.7075,13275.0
2017-03-17 09:45:00,192.67,192.79,192.38,192.48,15076.0,168.725,168.8301,168.471,168.5586,15076.0
2017-03-17 09:50:00,192.48,193.15,192.45,193.01,16845.0,168.5586,169.1453,168.5323,169.0227,16845.0
2017-03-17 09:55:00,192.95,193.08,192.88,193.03,13100.0,168.9702,169.084,168.9089,169.0402,13100.0
2017-03-17 10:00:00,193.02,193.15,192.79,193.15,12601.0,169.0315,169.1453,168.8301,169.1453,12601.0
2017-03-17 10:05:00,193.12,193.53,193.05,193.52,7064.0,169.1191,169.4781,169.0578,169.4693,7064.0
2017-03-17 10:10:00,193.55,193.95,193.39,193.74,9773.0,169.4956,169.8459,169.3555,169.662,9773.0
2017-03-17 10:15:00,193.62,193.85,193.62,193.82,6697.0,169.5569,169.7583,169.5569,169.7321,6697.0
2017-03-17 10:20:00,193.82,193.9,193.68,193.76,17313.0,169.7321,169.8021,169.6095,169.6795,17313.0
2017-03-17 10:25:00,193.77,194.09,193.74,194.05,8053.0,169.6883,169.9685,169.662,169.9335,8053.0
2017-03-17 10:30:00,194.05,194.35,194.05,194.28,23586.0,169.9335,170.1962,169.9335,170.1349,23586.0
2017-03-17 10:35:00,194.26,194.26,193.93,194.09,20778.0,170.1174,170.1174,169.8284,169.9685,20778.0
2017-03-17 10:40:00,194.08,194.27,194.08,194.08,8055.0,169.9597,170.1261,169.9597,169.9597,8055.0
2017-03-17 10:45:00,194.09,194.14,193.98,193.99,15318.0,169.9685,170.0123,169.8722,169.8809,15318.0
2017-03-17 10:50:00,193.97,194.07,193.88,193.94,5800.0,169.8634,169.951,169.7846,169.8371,5800.0
2017-03-17 10:55:00,193.99,194.17,193.99,194.14,17414.0,169.8809,170.0386,169.8809,170.0123,17414.0
2017-03-17 11:00:00,194.11,194.18,193.98,194.12,16931.0,169.986,170.0473,169.8722,169.9948,16931.0
2017-03-17 11:05:00,194.12,194.33,194.04,194.17,6206.0,169.9948,170.1787,169.9247,170.0386,6206.0
2017-03-17 11:10:00,194.17,194.5,194.13,194.36,14605.0,170.0386,170.3276,170.0035,170.205,14605.0
2017-03-17 11:15:00,194.39,194.4,194.05,194.05,10516.0,170.2312,170.24,169.9335,169.9335,10516.0
2017-03-17 11:20:00,194.08,194.14,193.95,193.96,5896.0,169.9597,170.0123,169.8459,169.8547,5896.0
2017-03-17 11:25:00,193.9,193.92,193.82,193.83,12703.0,169.8021,169.8196,169.7321,169.7408,12703.0
2017-03-17 11:30:00,193.85,194.13,193.85,194.08,7739.0,169.7583,170.0035,169.7583,169.9597,7739.0
2017-03-17 11:35:00,194.07,194.07,193.87,193.94,9343.0,169.951,169.951,169.7758,169.8371,9343.0
2017-03-17 11:40:00,193.98,194.21,193.98,194.16,9718.0,169.8722,170.0736,169.8722,170.0298,9718.0
2017-03-17 11:45:00,194.19,194.39,194.17,194.25,10854.0,170.0561,170.2312,170.0386,170.1086,10854.0
2017-03-17 11:50:00,194.22,194.49,194.22,194.44,8434.0,170.0823,170.3188,170.0823,170.275,8434.0
2017-03-17 11:55:00,194.45,194.79,194.42,194.79,14553.0,170.2838,170.5815,170.2575,170.5815,14553.0
2017-03-17 12:00:00,194.78,194.88,194.7,194.83,15372.0,170.5728,170.6603,170.5027,170.6165,15372.0
2017-03-17 12:05:00,194.82,194.89,194.71,194.79,12643.0,170.6078,170.6691,170.5115,170.5815,12643.0
2017-03-17 12:10:00,194.78,194.84,194.66,194.8,12070.0,170.5728,170.6253,170.4677,170.5903,12070.0
2017-03-17 12:15:00,194.82,194.82,194.69,194.7,8224.0,170.6078,170.6078,170.4939,170.5027,8224.0
2017-03-17 12:20:00,194.72,194.8,194.6,194.63,11078.0,170.5202,170.5903,170.4151,170.4414,11078.0
2017-03-17 12:25:00,194.63,194.71,194.46,194.59,11046.0,170.4414,170.5115,170.2925,170.4064,11046.0
2017-03-17 12:30:00,194.55,194.61,194.53,194.59,8000.0,170.3713,170.4239,170.3538,170.4064,8000.0
2017-03-17 12:35:00,194.6,195.09,194.6,195.09,53624.0,170.4151,170.8442,170.4151,170.8442,53624.0
2017-03-17 12:40:00,195.1,196.09,195.04,195.85,68296.0,170.853,171.7199,170.8004,171.5098,68296.0
2017-03-17 12:45:00,195.85,195.85,195.3,195.5,12017.0,171.5098,171.5098,171.0281,171.2033,12017.0
2017-03-17 12:50:00,195.44,195.44,195.19,195.22,26268.0,171.1507,171.1507,170.9318,170.9581,26268.0
2017-03-17 12:55:00,195.25,195.32,195.13,195.22,6220.0,170.9843,171.0456,170.8793,170.9581,6220.0
2017-03-17 13:00:00,195.18,195.18,194.92,194.92,12689.0,170.923,170.923,170.6954,170.6954,12689.0
2017-03-17 13:05:00,194.86,194.98,194.83,194.94,22688.0,170.6428,170.7479,170.6165,170.7129,22688.0
2017-03-17 13:10:00,194.94,195.08,194.82,194.94,11954.0,170.7129,170.8355,170.6078,170.7129,11954.0
2017-03-17 13:15:00,194.96,195.01,194.85,194.92,7820.0,170.7304,170.7742,170.6341,170.6954,7820.0
2017-03-17 13:20:00,194.91,194.93,194.66,194.77,14408.0,170.6866,170.7041,170.4677,170.564,14408.0
2017-03-17 13:25:00,194.74,194.81,194.63,194.65,10075.0,170.5377,170.599,170.4414,170.4589,10075.0
2017-03-17 13:30:00,194.67,194.73,194.58,194.72,6183.0,170.4764,170.529,170.3976,170.5202,6183.0
2017-03-17 13:35:00,194.75,194.8,194.67,194.72,8747.0,170.5465,170.5903,170.4764,170.5202,8747.0
2017-03-17 13:40:00,194.72,194.81,194.71,194.76,13650.0,170.5202,170.599,170.5115,170.5552,13650.0
2017-03-17 13:45:00,194.75,194.82,194.74,194.79,10176.0,170.5465,170.6078,170.5377,170.5815,10176.0
2017-03-17 13:50:00,194.8,194.8,194.67,194.75,8143.0,170.5903,170.5903,170.4764,170.5465,8143.0
2017-03-17 13:55:00,194.73,194.8,194.73,194.79,3904.0,170.529,170.5903,170.529,170.5815,3904.0
2017-03-17 14:00:00,194.78,194.81,194.73,194.77,11024.0,170.5728,170.599,170.529,170.564,11024.0
2017-03-17 14:05:00,194.77,194.8,194.64,194.64,9822.0,170.564,170.5903,170.4502,170.4502,9822.0
2017-03-17 14:10:00,194.64,194.64,194.38,194.45,27844.0,170.4502,170.4502,170.2225,170.2838,27844.0
2017-03-17 14:15:00,194.49,194.69,194.37,194.64,15276.0,170.3188,170.4939,170.2137,170.4502,15276.0
2017-03-17 14:20:00,194.64,194.66,194.5,194.5,3202.0,170.4502,170.4677,170.3276,170.3276,3202.0
2017-03-17 14:25:00,194.53,194.62,194.51,194.51,4066.0,170.3538,170.4326,170.3363,170.3363,4066.0
2017-03-17 14:30:00,194.52,194.7,194.47,194.47,7472.0,170.3451,170.5027,170.3013,170.3013,7472.0
2017-03-17 14:35:00,194.5,194.69,194.5,194.64,11174.0,170.3276,170.4939,170.3276,170.4502,11174.0
2017-03-17 14:40:00,194.69,194.81,194.65,194.65,9702.0,170.4939,170.599,170.4589,170.4589,9702.0
2017-03-17 14:45:00,194.63,194.66,194.61,194.62,7681.0,170.4414,170.4677,170.4239,170.4326,7681.0
2017-03-17 14:50:00,194.61,194.65,194.54,194.57,7298.0,170.4239,170.4589,170.3626,170.3889,7298.0
2017-03-17 14:55:00,194.55,194.61,194.38,194.39,7185.0,170.3713,170.4239,170.2225,170.2312,7185.0
2017-03-17 15:00:00,194.4,194.41,194.24,194.34,7592.0,170.24,170.2487,170.0999,170.1874,7592.0
2017-03-17 15:05:00,194.34,194.35,194.2,194.23,12380.0,170.1874,170.1962,170.0648,170.0911,12380.0
2017-03-17 15:10:00,194.25,194.31,194.09,194.3,14291.0,170.1086,170.1612,169.9685,170.1524,14291.0
2017-03-17 15:15:00,194.27,194.41,194.26,194.3,9532.0,170.1261,170.2487,170.1174,170.1524,9532.0
2017-03-17 15:20:00,194.3,194.31,194.05,194.05,13842.0,170.1524,170.1612,169.9335,169.9335,13842.0
2017-03-17 15:25:00,194.07,194.12,194.0,194.0,12539.0,169.951,169.9948,169.8897,169.8897,12539.0
2017-03-17 15:30:00,194.04,194.07,193.89,193.96,18782.0,169.9247,169.951,169.7934,169.8547,18782.0
2017-03-17 15:35:00,193.94,194.13,193.77,194.08,23030.0,169.8371,170.0035,169.6883,169.9597,23030.0
2017-03-17 15:40:00,194.06,194.26,194.05,194.15,24337.0,169.9422,170.1174,169.9335,170.021,24337.0
2017-03-17 15:45:00,194.16,194.41,194.12,194.4,40524.0,170.0298,170.2487,169.9948,170.24,40524.0
2017-03-17 15:50:00,194.4,194.8,194.4,194.8,56987.0,170.24,170.5903,170.24,170.5903,56987.0
2017-03-17 15:55:00,194.79,194.8,194.57,194.67,128483.0,170.5815,170.5903,170.3889,170.4764,128483.0
2017-03-20 09:30:00,195.05,195.51,194.8,195.23,40249.0,170.8092,171.212,170.5903,170.9668,40249.0
2017-03-20 09:35:00,195.26,195.35,194.8,194.98,29147.0,170.9931,171.0719,170.5903,170.7479,29147.0
2017-03-20 09:40:00,194.88,195.35,194.82,195.19,20308.0,170.6603,171.0719,170.6078,170.9318,20308.0
2017-03-20 09:45:00,195.13,195.19,194.66,194.74,41039.0,170.8793,170.9318,170.4677,170.5377,41039.0
2017-03-20 09:50:00,194.76,194.9,194.11,194.32,17144.0,170.5552,170.6778,169.986,170.1699,17144.0
2017-03-20 09:55:00,194.37,194.69,194.12,194.12,6716.0,170.2137,170.4939,169.9948,169.9948,6716.0
2017-03-20 10:00:00,194.11,194.35,194.02,194.04,23245.0,169.986,170.1962,169.9072,169.9247,23245.0
2017-03-20 10:05:00,194.0,194.55,193.87,194.39,10529.0,169.8897,170.3713,169.7758,170.2312,10529.0
2017-03-20 10:10:00,194.52,194.68,194.38,194.68,12785.0,170.3451,170.4852,170.2225,170.4852,12785.0
2017-03-20 10:15:00,194.69,194.8,194.55,194.8,8725.0,170.4939,170.5903,170.3713,170.5903,8725.0
2017-03-20 10:20:00,194.81,194.83,194.52,194.66,7004.0,170.599,170.6165,170.3451,170.4677,7004.0
2017-03-20 10:25:00,194.64,194.75,194.3,194.47,6522.0,170.4502,170.5465,170.1524,170.3013,6522.0
2017-03-20 10:30:00,194.4,194.5,194.15,194.22,11037.0,170.24,170.3276,170.021,170.0823,11037.0
2017-03-20 10:35:00,194.2,194.65,194.2,194.65,10470.0,170.0648,170.4589,170.0648,170.4589,10470.0
2017-03-20 10:40:00,194.63,194.72,194.21,194.45,39891.0,170.4414,170.5202,170.0736,170.2838,39891.0
2017-03-20 10:45:00,194.42,194.62,194.37,194.59,9275.0,170.2575,170.4326,170.2137,170.4064,9275.0
2017-03-20 10:50:00,194.57,194.74,194.41,194.58,22337.0,170.3889,170.5377,170.2487,170.3976,22337.0
2017-03-20 10:55:00,194.59,194.65,194.3,194.53,8006.0,170.4064,170.4589,170.1524,170.3538,8006.0
2017-03-20 11:00:00,194.58,194.77,194.47,194.62,13952.0,170.3976,170.564,170.3013,170.4326,13952.0
2017-03-20 11:05:00,194.64,194.78,194.57,194.73,10332.0,170.4502,170.5728,170.3889,170.529,10332.0
2017-03-20 11:10:00,194.68,194.74,194.4,194.42,10251.0,170.4852,170.5377,170.24,170.2575,10251.0
2017-03-20 11:15:00,194.39,194.53,194.34,194.37,8900.0,170.2312,170.3538,170.1874,170.2137,8900.0
2017-03-20 11:20:00,194.37,194.42,194.12,194.42,7287.0,170.2137,170.2575,169.9948,170.2575,7287.0
2017-03-20 11:25:00,194.42,194.72,194.35,194.46,22366.0,170.2575,170.5202,170.1962,170.2925,22366.0
2017-03-20 11:30:00,194.41,194.57,194.24,194.53,6122.0,170.2487,170.3889,170.0999,170.3538,6122.0
2017-03-20 11:35:00,194.43,194.58,194.18,194.31,9515.0,170.2663,170.3976,170.0473,170.1612,9515.0
2017-03-20 11:40:00,194.26,194.49,194.2,194.36,6852.0,170.1174,170.3188,170.0648,170.205,6852.0
2017-03-20 11:45:00,194.37,194.42,194.15,194.15,5601.0,170.2137,170.2575,170.021,170.021,5601.0
2017-03-20 11:50:00,194.23,194.53,194.13,194.53,5602.0,170.0911,170.3538,170.0035,170.3538,5602.0
2017-03-20 11:55:00,194.52,194.52,194.2,194.28,20398.0,170.3451,170.3451,170.0648,170.1349,20398.0
2017-03-20 12:00:00,194.25,194.27,193.9,193.98,21553.0,170.1086,170.1261,169.8021,169.8722,21553.0
2017-03-20 12:05:00,193.98,194.08,193.91,193.98,16877.0,169.8722,169.9597,169.8109,169.8722,16877.0
2017-03-20 12:10:00,193.99,194.21,193.93,193.93,12565.0,169.8809,170.0736,169.8284,169.8284,12565.0
2017-03-20 12:15:00,193.95,194.08,193.79,193.94,22491.0,169.8459,169.9597,169.7058,169.8371,22491.0
2017-03-20 12:20:00,193.92,193.94,193.8,193.86,16200.0,169.8196,169.8371,169.7145,169.7671,16200.0
2017-03-20 12:25:00,193.82,193.98,193.79,193.79,9051.0,169.7321,169.8722,169.7058,169.7058,9051.0
2017-03-20 12:30:00,193.81,193.95,193.77,193.89,16311.0,169.7233,169.8459,169.6883,169.7934,16311.0
2017-03-20 12:35:00,193.85,194.16,193.85,194.16,12500.0,169.7583,170.0298,169.7583,170.0298,12500.0
2017-03-20 12:40:00,194.16,194.23,194.0,194.14,9006.0,170.0298,170.0911,169.8897,170.0123,9006.0
2017-03-20 12:45:00,194.22,194.26,194.11,194.16,12018.0,170.0823,170.1174,169.986,170.0298,12018.0
2017-03-20 12:50:00,194.13,194.22,194.02,194.02,5353.0,170.0035,170.0823,169.9072,169.9072,5353.0
2017-03-20 12:55:00,194.13,194.15,194.02,194.09,7327.0,170.0035,170.021,169.9072,169.9685,7327.0
2017-03-20 13:00:00,194.04,194.11,193.95,193.99,9737.0,169.9247,169.986,169.8459,169.8809,9737.0
2017-03-20 13:05:00,193.99,194.14,193.98,194.14,28916.0,169.8809,170.0123,169.8722,170.0123,28916.0
2017-03-20 13:10:00,194.12,194.14,193.98,194.0,12843.0,169.9948,170.0123,169.8722,169.8897,12843.0
2017-03-20 13:15:00,193.99,194.06,193.95,193.97,24297.0,169.8809,169.9422,169.8459,169.8634,24297.0
2017-03-20 13:20:00,193.96,194.0,193.65,193.66,20241.0,169.8547,169.8897,169.5832,169.5919,20241.0
2017-03-20 13:25:00,193.69,193.7,193.45,193.56,21307.0,169.6182,169.627,169.408,169.5044,21307.0
2017-03-20 13:30:00,193.52,193.78,193.5,193.7,24176.0,169.4693,169.697,169.4518,169.627,24176.0
2017-03-20 13:35:00,193.68,193.74,193.3,193.3,9547.0,169.6095,169.662,169.2767,169.2767,9547.0
2017-03-20 13:40:00,193.31,193.31,192.8,192.87,23828.0,169.2854,169.2854,168.8388,168.9001,23828.0
2017-03-20 13:45:00,192.81,193.14,192.81,193.04,11181.0,168.8476,169.1366,168.8476,169.049,11181.0
2017-03-20 13:50:00,193.02,193.2,192.82,193.06,18052.0,169.0315,169.1891,168.8563,169.0665,18052.0
2017-03-20 13:55:00,193.09,193.24,193.02,193.1,8700.0,169.0928,169.2241,169.0315,169.1015,8700.0
2017-03-20 14:00:00,193.14,193.23,193.02,193.07,8100.0,169.1366,169.2154,169.0315,169.0753,8100.0
2017-03-20 14:05:00,193.06,193.22,193.0,193.19,9612.0,169.0665,169.2066,169.014,169.1804,9612.0
2017-03-20 14:10:00,193.2,193.33,193.2,193.32,15296.0,169.1891,169.303,169.1891,169.2942,15296.0
2017-03-20 14:15:00,193.34,193.48,193.24,193.48,36424.0,169.3117,169.4343,169.2241,169.4343,36424.0
2017-03-20 14:20:00,193.49,193.52,193.24,193.32,12694.0,169.4431,169.4693,169.2241,169.2942,12694.0
2017-03-20 14:25:00,193.29,193.3,193.09,193.1,18264.0,169.2679,169.2767,169.0928,169.1015,18264.0
2017-03-20 14:30:00,193.09,193.21,193.0,193.05,11273.0,169.0928,169.1979,169.014,169.0578,11273.0
2017-03-20 14:35:00,193.14,193.19,192.77,192.93,19692.0,169.1366,169.1804,168.8126,168.9527,19692.0
2017-03-20 14:40:00,192.9,193.04,192.82,192.82,17374.0,168.9264,169.049,168.8563,168.8563,17374.0
2017-03-20 14:45:00,192.84,192.87,192.51,192.53,24331.0,168.8739,168.9001,168.5849,168.6024,24331.0
2017-03-20 14:50:00,192.58,192.74,192.45,192.55,17073.0,168.6462,168.7863,168.5323,168.6199,17073.0
2017-03-20 14:55:00,192.55,192.65,192.52,192.65,23039.0,168.6199,168.7075,168.5936,168.7075,23039.0
2017-03-20 15:00:00,192.64,192.68,192.48,192.48,14849.0,168.6987,168.7337,168.5586,168.5586,14849.0
2017-03-20 15:05:00,192.47,192.55,192.35,192.36,18176.0,168.5498,168.6199,168.4448,168.4535,18176.0
2017-03-20 15:10:00,192.4,192.5,192.36,192.44,19842.0,168.4885,168.5761,168.4535,168.5236,19842.0
2017-03-20 15:15:00,192.46,192.93,192.46,192.86,24070.0,168.5411,168.9527,168.5411,168.8914,24070.0
2017-03-20 15:20:00,192.87,192.96,192.77,192.77,11073.0,168.9001,168.9789,168.8126,168.8126,11073.0
2017-03-20 15:25:00,192.77,192.86,192.74,192.8,17621.0,168.8126,168.8914,168.7863,168.8388,17621.0
2017-03-20 15:30:00,192.8,192.99,192.8,192.95,29155.0,168.8388,169.0052,168.8388,168.9702,29155.0
2017-03-20 15:35:00,192.92,193.11,192.91,193.05,19326.0,168.9439,169.1103,168.9352,169.0578,19326.0
2017-03-20 15:40:00,193.06,193.11,192.95,193.06,41119.0,169.0665,169.1103,168.9702,169.0665,41119.0
2017-03-20 15:45:00,193.03,193.04,192.61,192.99,48077.0,169.0402,169.049,168.6724,169.0052,48077.0
2017-03-20 15:50:00,192.98,193.07,192.7,192.74,42937.0,168.9965,169.0753,168.7513,168.7863,42937.0
2017-03-20 15:55:00,192.72,192.77,192.18,192.3,204657.0,168.7688,168.8126,168.2959,168.401,204657.0
2017-03-21 09:30:00,193.09,193.8,192.69,193.43,36088.0,169.0928,169.7145,168.7425,169.3905,36088.0
2017-03-21 09:35:00,193.69,193.86,193.36,193.86,18257.0,169.6182,169.7671,169.3292,169.7671,18257.0
2017-03-21 09:40:00,193.75,193.8,193.41,193.67,22868.0,169.6708,169.7145,169.373,169.6007,22868.0
2017-03-21 09:45:00,193.67,193.72,193.12,193.13,20251.0,169.6007,169.6445,169.1191,169.1278,20251.0
2017-03-21 09:50:00,193.14,193.36,192.85,192.9,28878.0,169.1366,169.3292,168.8826,168.9264,28878.0
2017-03-21 09:55:00,193.01,193.49,192.96,193.22,13986.0,169.0227,169.4431,168.9789,169.2066,13986.0
2017-03-21 10:00:00,193.28,193.3,192.53,192.82,30972.0,169.2592,169.2767,168.6024,168.8563,30972.0
2017-03-21 10:05:00,192.74,193.4,192.67,193.31,37034.0,168.7863,169.3643,168.725,169.2854,37034.0
2017-03-21 10:10:00,193.26,193.47,192.81,193.0,26993.0,169.2417,169.4256,168.8476,169.014,26993.0
2017-03-21 10:15:00,193.02,193.39,192.73,193.06,28443.0,169.0315,169.3555,168.7775,169.0665,28443.0
2017-03-21 10:20:00,193.13,193.2,192.91,192.95,27110.0,169.1278,169.1891,168.9352,168.9702,27110.0
2017-03-21 10:25:00,192.92,193.12,192.81,192.96,42251.0,168.9439,169.1191,168.8476,168.9789,42251.0
2017-03-21 10:30:00,192.93,192.95,192.61,192.73,31859.0,168.9527,168.9702,168.6724,168.7775,31859.0
2017-03-21 10:35:00,192.7,193.16,192.69,192.88,52785.0,168.7513,169.1541,168.7425,168.9089,52785.0
2017-03-21 10:40:00,192.88,192.99,192.83,192.92,26550.0,168.9089,169.0052,168.8651,168.9439,26550.0
2017-03-21 10:45:00,192.87,193.0,192.82,192.84,29168.0,168.9001,169.014,168.8563,168.8739,29168.0
2017-03-21 10:50:00,192.86,192.96,192.64,192.96,32976.0,168.8914,168.9789,168.6987,168.9789,32976.0
2017-03-21 10:55:00,193.01,193.1,192.51,193.02,35061.0,169.0227,169.1015,168.5849,169.0315,35061.0
2017-03-21 11:00:00,192.93,193.08,192.62,192.92,45032.0,168.9527,169.084,168.6812,168.9439,45032.0
2017-03-21 11:05:00,192.94,192.94,192.6,192.85,23013.0,168.9614,168.9614,168.6637,168.8826,23013.0
2017-03-21 11:10:00,192.88,192.97,192.66,192.76,12823.0,168.9089,168.9877,168.7162,168.8038,12823.0
2017-03-21 11:15:00,192.76,192.76,192.5,192.58,30939.0,168.8038,168.8038,168.5761,168.6462,30939.0
2017-03-21 11:20:00,192.6,192.9,192.5,192.8,25462.0,168.6637,168.9264,168.5761,168.8388,25462.0
2017-03-21 11:25:00,192.73,193.0,192.61,192.8,29989.0,168.7775,169.014,168.6724,168.8388,29989.0
2017-03-21 11:30:00,192.71,192.81,192.51,192.6,60866.0,168.76,168.8476,168.5849,168.6637,60866.0
2017-03-21 11:35:00,192.63,192.75,192.38,192.62,33882.0,168.69,168.795,168.471,168.6812,33882.0
2017-03-21 11:40:00,192.6,192.6,192.13,192.59,32639.0,168.6637,168.6637,168.2521,168.6549,32639.0
2017-03-21 11:45:00,192.68,192.97,192.34,192.97,17158.0,168.7337,168.9877,168.436,168.9877,17158.0
2017-03-21 11:50:00,193.0,193.15,192.71,193.13,11381.0,169.014,169.1453,168.76,169.1278,11381.0
2017-03-21 11:55:00,193.15,193.45,193.03,193.4,18604.0,169.1453,169.408,169.0402,169.3643,18604.0
2017-03-21 12:00:00,193.34,193.34,192.92,193.28,13105.0,169.3117,169.3117,168.9439,169.2592,13105.0
2017-03-21 12:05:00,193.38,193.74,193.24,193.68,25959.0,169.3467,169.662,169.2241,169.6095,25959.0
2017-03-21 12:10:00,193.71,193.72,193.27,193.49,15782.0,169.6357,169.6445,169.2504,169.4431,15782.0
2017-03-21 12:15:00,193.42,193.47,193.13,193.25,17949.0,169.3818,169.4256,169.1278,169.2329,17949.0
2017-03-21 12:20:00,193.24,193.43,193.01,193.07,13335.0,169.2241,169.3905,169.0227,169.0753,13335.0
2017-03-21 12:25:00,193.15,193.17,192.7,192.9,12044.0,169.1453,169.1628,168.7513,168.9264,12044.0
2017-03-21 12:30:00,192.93,193.02,192.61,192.61,19863.0,168.9527,169.0315,168.6724,168.6724,19863.0
2017-03-21 12:35:00,192.58,192.59,192.36,192.59,12272.0,168.6462,168.6549,168.4535,168.6549,12272.0
2017-03-21 12:40:00,192.51,192.75,192.47,192.75,6230.0,168.5849,168.795,168.5498,168.795,6230.0
2017-03-21 12:45:00,192.62,192.74,192.44,192.44,27682.0,168.6812,168.7863,168.5236,168.5236,27682.0
2017-03-21 12:50:00,192.43,192.69,192.42,192.56,16254.0,168.5148,168.7425,168.5061,168.6287,16254.0
2017-03-21 12:55:00,192.71,192.87,192.52,192.52,12099.0,168.76,168.9001,168.5936,168.5936,12099.0
2017-03-21 13:00:00,192.56,192.65,192.44,192.53,9283.0,168.6287,168.7075,168.5236,168.6024,9283.0
2017-03-21 13:05:00,192.54,192.62,192.34,192.34,13560.0,168.6111,168.6812,168.436,168.436,13560.0
2017-03-21 13:10:00,192.36,192.71,192.35,192.38,7760.0,168.4535,168.76,168.4448,168.471,7760.0
2017-03-21 13:15:00,192.32,192.74,192.32,192.48,13123.0,168.4185,168.7863,168.4185,168.5586,13123.0
2017-03-21 13:20:00,192.45,192.52,192.12,192.17,9629.0,168.5323,168.5936,168.2433,168.2871,9629.0
2017-03-21 13:25:00,192.26,192.37,192.12,192.26,10788.0,168.3659,168.4623,168.2433,168.3659,10788.0
2017-03-21 13:30:00,192.26,192.42,192.17,192.29,14737.0,168.3659,168.5061,168.2871,168.3922,14737.0
2017-03-21 13:35:00,192.35,192.38,192.12,192.31,13412.0,168.4448,168.471,168.2433,168.4097,13412.0
2017-03-21 13:40:00,192.31,192.44,192.16,192.16,14342.0,168.4097,168.5236,168.2784,168.2784,14342.0
2017-03-21 13:45:00,192.16,192.35,192.09,192.35,15552.0,168.2784,168.4448,168.2171,168.4448,15552.0
2017-03-21 13:50:00,192.37,192.37,191.88,192.02,23741.0,168.4623,168.4623,168.0332,168.1558,23741.0
2017-03-21 13:55:00,192.02,192.29,191.98,191.98,14061.0,168.1558,168.3922,168.1207,168.1207,14061.0
2017-03-21 14:00:00,191.98,192.17,191.93,192.11,28099.0,168.1207,168.2871,168.077,168.2346,28099.0
2017-03-21 14:05:00,192.09,192.64,192.08,192.64,40194.0,168.2171,168.6987,168.2083,168.6987,40194.0
2017-03-21 14:10:00,192.58,192.74,192.36,192.66,14599.0,168.6462,168.7863,168.4535,168.7162,14599.0
2017-03-21 14:15:00,192.74,193.09,192.74,193.05,24824.0,168.7863,169.0928,168.7863,169.0578,24824.0
2017-03-21 14:20:00,193.06,193.1,192.88,192.95,21133.0,169.0665,169.1015,168.9089,168.9702,21133.0
2017-03-21 14:25:00,192.96,193.27,192.82,192.91,29302.0,168.9789,169.2504,168.8563,168.9352,29302.0
2017-03-21 14:30:00,192.83,193.3,192.8,193.16,14514.0,168.8651,169.2767,168.8388,169.1541,14514.0
2017-03-21 14:35:00,193.22,193.64,193.15,193.54,25585.0,169.2066,169.5744,169.1453,169.4869,25585.0
2017-03-21 14:40:00,193.53,193.64,193.16,193.19,34761.0,169.4781,169.5744,169.1541,169.1804,34761.0
2017-03-21 14:45:00,193.21,193.21,192.87,193.1,25304.0,169.1979,169.1979,168.9001,169.1015,25304.0
2017-03-21 14:50:00,193.1,193.19,192.79,192.83,20162.0,169.1015,169.1804,168.8301,168.8651,20162.0
2017-03-21 14:55:00,192.71,193.07,192.67,192.93,18202.0,168.76,169.0753,168.725,168.9527,18202.0
2017-03-21 15:00:00,192.97,193.02,192.74,193.02,21964.0,168.9877,169.0315,168.7863,169.0315,21964.0
2017-03-21 15:05:00,192.97,193.06,192.7,192.79,34830.0,168.9877,169.0665,168.7513,168.8301,34830.0
2017-03-21 15:10:00,192.7,192.92,192.62,192.63,19628.0,168.7513,168.9439,168.6812,168.69,19628.0
2017-03-21 15:15:00,192.56,192.78,192.41,192.64,26543.0,168.6287,168.8213,168.4973,168.6987,26543.0
2017-03-21 15:20:00,192.71,192.71,192.51,192.6,23849.0,168.76,168.76,168.5849,168.6637,23849.0
2017-03-21 15:25:00,192.57,192.73,192.5,192.58,29031.0,168.6374,168.7775,168.5761,168.6462,29031.0
2017-03-21 15:30:00,192.58,192.73,192.5,192.56,36355.0,168.6462,168.7775,168.5761,168.6287,36355.0
2017-03-21 15:35:00,192.57,192.58,192.28,192.32,40667.0,168.6374,168.6462,168.3835,168.4185,40667.0
2017-03-21 15:40:00,192.33,192.4,192.01,192.02,39020.0,168.4272,168.4885,168.147,168.1558,39020.0
2017-03-21 15:45:00,192.0,192.3,191.93,192.05,97437.0,168.1383,168.401,168.077,168.182,97437.0
2017-03-21 15:50:00,192.04,192.16,191.95,192.16,59802.0,168.1733,168.2784,168.0945,168.2784,59802.0
2017-03-21 15:55:00,192.12,192.18,191.68,191.82,175653.0,168.2433,168.2959,167.858,167.9806,175653.0
2017-03-22 09:30:00,195.67,197.48,195.4,196.62,399077.0,171.3521,172.9372,171.1157,172.1841,399077.0
2017-03-22 09:35:00,196.45,197.17,195.6,196.21,242171.0,172.0352,172.6657,171.2908,171.825,242171.0
2017-03-22 09:40:00,196.2,196.36,193.66,196.14,363234.0,171.8163,171.9564,169.5919,171.7637,363234.0
2017-03-22 09:45:00,196.05,196.32,195.4,195.56,210428.0,171.6849,171.9214,171.1157,171.2558,210428.0
2017-03-22 09:50:00,195.52,195.84,194.09,194.28,182197.0,171.2208,171.501,169.9685,170.1349,182197.0
2017-03-22 09:55:00,194.32,195.28,194.14,194.83,183359.0,170.1699,171.0106,170.0123,170.6165,183359.0
2017-03-22 10:00:00,194.81,194.81,193.69,193.7,132425.0,170.599,170.599,169.6182,169.627,132425.0
2017-03-22 10:05:00,193.71,193.75,192.5,193.19,191418.0,169.6357,169.6708,168.5761,169.1804,191418.0
2017-03-22 10:10:00,193.19,194.15,192.65,193.2,126463.0,169.1804,170.021,168.7075,169.1891,126463.0
2017-03-22 10:15:00,192.96,193.9,192.88,193.8,91949.0,168.9789,169.8021,168.9089,169.7145,91949.0
2017-03-22 10:20:00,193.78,194.34,193.25,193.6,133065.0,169.697,170.1874,169.2329,169.5394,133065.0
2017-03-22 10:25:00,193.61,194.42,193.6,194.27,70343.0,169.5482,170.2575,169.5394,170.1261,70343.0
2017-03-22 10:30:00,194.23,194.74,194.07,194.74,80968.0,170.0911,170.5377,169.951,170.5377,80968.0
2017-03-22 10:35:00,194.65,195.48,194.65,195.03,66515.0,170.4589,171.1858,170.4589,170.7917,66515.0
2017-03-22 10:40:00,195.08,195.25,193.84,193.84,105064.0,170.8355,170.9843,169.7496,169.7496,105064.0
2017-03-22 10:45:00,193.78,195.0,193.26,194.88,120035.0,169.697,170.7654,169.2417,170.6603,120035.0
2017-03-22 10:50:00,194.88,195.68,194.84,195.0,91784.0,170.6603,171.3609,170.6253,170.7654,91784.0
2017-03-22 10:55:00,195.0,195.21,194.48,194.91,45723.0,170.7654,170.9493,170.31,170.6866,45723.0
2017-03-22 11:00:00,194.91,194.98,193.53,193.58,38436.0,170.6866,170.7479,169.4781,169.5219,38436.0
2017-03-22 11:05:00,193.5,194.17,193.49,194.04,40485.0,169.4518,170.0386,169.4431,169.9247,40485.0
2017-03-22 11:10:00,194.1,194.14,193.25,193.81,40405.0,169.9773,170.0123,169.2329,169.7233,40405.0
2017-03-22 11:15:00,193.81,194.83,193.81,194.59,33620.0,169.7233,170.6165,169.7233,170.4064,33620.0
2017-03-22 11:20:00,194.66,194.89,194.45,194.79,17237.0,170.4677,170.6691,170.2838,170.5815,17237.0
2017-03-22 11:25:00,194.63,194.99,194.55,194.93,29522.0,170.4414,170.7567,170.3713,170.7041,29522.0
2017-03-22 11:30:00,194.98,195.1,194.53,194.69,26821.0,170.7479,170.853,170.3538,170.4939,26821.0
2017-03-22 11:35:00,194.69,194.94,194.52,194.73,14286.0,170.4939,170.7129,170.3451,170.529,14286.0
2017-03-22 11:40:00,194.64,194.81,194.51,194.81,19859.0,170.4502,170.599,170.3363,170.599,19859.0
2017-03-22 11:45:00,194.77,194.85,194.38,194.71,26494.0,170.564,170.6341,170.2225,170.5115,26494.0
2017-03-22 11:50:00,194.78,194.83,194.55,194.59,12841.0,170.5728,170.6165,170.3713,170.4064,12841.0
2017-03-22 11:55:00,194.56,195.1,194.55,195.02,16900.0,170.3801,170.853,170.3713,170.7829,16900.0
2017-03-22 12:00:00,195.07,195.28,195.01,195.19,31389.0,170.8267,171.0106,170.7742,170.9318,31389.0
2017-03-22 12:05:00,195.19,195.4,194.97,194.97,21462.0,170.9318,171.1157,170.7391,170.7391,21462.0
2017-03-22 12:10:00,194.94,195.08,194.64,194.97,58786.0,170.7129,170.8355,170.4502,170.7391,58786.0
2017-03-22 12:15:00,194.97,195.02,194.46,194.65,44285.0,170.7391,170.7829,170.2925,170.4589,44285.0
2017-03-22 12:20:00,194.65,194.74,194.39,194.48,19750.0,170.4589,170.5377,170.2312,170.31,19750.0
2017-03-22 12:25:00,194.48,194.97,194.45,194.82,16139.0,170.31,170.7391,170.2838,170.6078,16139.0
2017-03-22 12:30:00,194.9,195.17,194.72,194.82,29739.0,170.6778,170.9143,170.5202,170.6078,29739.0
2017-03-22 12:35:00,194.87,194.9,194.1,194.1,14214.0,170.6516,170.6778,169.9773,169.9773,14214.0
2017-03-22 12:40:00,194.09,194.28,193.66,193.78,41035.0,169.9685,170.1349,169.5919,169.697,41035.0
2017-03-22 12:45:00,193.83,194.16,193.82,194.13,15134.0,169.7408,170.0298,169.7321,170.0035,15134.0
2017-03-22 12:50:00,194.11,195.45,193.9,194.04,24018.0,169.986,171.1595,169.8021,169.9247,24018.0
2017-03-22 12:55:00,193.98,194.11,193.84,194.1,17681.0,169.8722,169.986,169.7496,169.9773,17681.0
2017-03-22 13:00:00,194.05,194.29,193.85,194.02,21307.0,169.9335,170.1437,169.7583,169.9072,21307.0
2017-03-22 13:05:00,193.95,194.65,193.95,194.56,21022.0,169.8459,170.4589,169.8459,170.3801,21022.0
2017-03-22 13:10:00,194.65,195.11,194.56,195.03,24345.0,170.4589,170.8617,170.3801,170.7917,24345.0
2017-03-22 13:15:00,195.03,195.06,194.75,194.9,15419.0,170.7917,170.818,170.5465,170.6778,15419.0
2017-03-22 13:20:00,194.94,195.01,194.67,194.76,17676.0,170.7129,170.7742,170.4764,170.5552,17676.0
2017-03-22 13:25:00,194.72,194.85,194.61,194.67,15692.0,170.5202,170.6341,170.4239,170.4764,15692.0
2017-03-22 13:30:00,194.71,194.91,194.59,194.91,12601.0,170.5115,170.6866,170.4064,170.6866,12601.0
2017-03-22 13:35:00,195.01,195.14,194.92,195.11,11386.0,170.7742,170.888,170.6954,170.8617,11386.0
2017-03-22 13:40:00,195.14,195.32,195.01,195.28,22631.0,170.888,171.0456,170.7742,171.0106,22631.0
2017-03-22 13:45:00,195.28,195.5,194.91,195.21,41124.0,171.0106,171.2033,170.6866,170.9493,41124.0
2017-03-22 13:50:00,195.23,195.28,194.54,194.64,19169.0,170.9668,171.0106,170.3626,170.4502,19169.0
2017-03-22 13:55:00,194.66,194.66,194.36,194.52,23649.0,170.4677,170.4677,170.205,170.3451,23649.0
2017-03-22 14:00:00,194.52,195.54,194.49,195.37,32863.0,170.3451,171.2383,170.3188,171.0894,32863.0
2017-03-22 14:05:00,195.19,195.19,194.6,194.9,23451.0,170.9318,170.9318,170.4151,170.6778,23451.0
2017-03-22 14:10:00,194.88,195.21,194.83,194.89,19669.0,170.6603,170.9493,170.6165,170.6691,19669.0
2017-03-22 14:15:00,194.97,195.02,194.68,194.89,22207.0,170.7391,170.7829,170.4852,170.6691,22207.0
2017-03-22 14:20:00,194.95,195.1,194.84,195.01,16191.0,170.7216,170.853,170.6253,170.7742,16191.0
2017-03-22 14:25:00,195.02,195.07,194.92,194.98,39442.0,170.7829,170.8267,170.6954,170.7479,39442.0
2017-03-22 14:30:00,194.97,194.98,194.54,194.61,22359.0,170.7391,170.7479,170.3626,170.4239,22359.0
2017-03-22 14:35:00,194.61,195.09,194.59,195.08,34658.0,170.4239,170.8442,170.4064,170.8355,34658.0
2017-03-22 14:40:00,195.02,195.11,194.9,195.03,12170.0,170.7829,170.8617,170.6778,170.7917,12170.0
2017-03-22 14:45:00,195.02,195.24,194.92,195.24,20182.0,170.7829,170.9756,170.6954,170.9756,20182.0
2017-03-22 14:50:00,195.2,195.45,195.18,195.26,19759.0,170.9406,171.1595,170.923,170.9931,19759.0
2017-03-22 14:55:00,195.23,195.5,195.15,195.36,32663.0,170.9668,171.2033,170.8968,171.0807,32663.0
2017-03-22 15:00:00,195.39,195.5,195.23,195.29,22382.0,171.1069,171.2033,170.9668,171.0194,22382.0
2017-03-22 15:05:00,195.25,195.54,195.25,195.49,34840.0,170.9843,171.2383,170.9843,171.1945,34840.0
2017-03-22 15:10:00,195.49,195.7,195.47,195.55,35832.0,171.1945,171.3784,171.177,171.2471,35832.0
2017-03-22 15:15:00,195.58,195.85,195.45,195.55,52356.0,171.2733,171.5098,171.1595,171.2471,52356.0
2017-03-22 15:20:00,195.53,195.62,195.42,195.47,50945.0,171.2295,171.3084,171.1332,171.177,50945.0
2017-03-22 15:25:00,195.47,195.49,195.18,195.27,39366.0,171.177,171.1945,170.923,171.0019,39366.0
2017-03-22 15:30:00,195.26,195.45,195.23,195.28,22299.0,170.9931,171.1595,170.9668,171.0106,22299.0
2017-03-22 15:35:00,195.3,195.5,195.02,195.36,55723.0,171.0281,171.2033,170.7829,171.0807,55723.0
2017-03-22 15:40:00,195.37,195.77,195.37,195.76,72993.0,171.0894,171.4397,171.0894,171.431,72993.0
2017-03-22 15:45:00,195.74,195.84,195.45,195.59,91210.0,171.4134,171.501,171.1595,171.2821,91210.0
2017-03-22 15:50:00,195.54,196.01,195.53,195.62,152400.0,171.2383,171.6499,171.2295,171.3084,152400.0
2017-03-22 15:55:00,195.63,195.97,195.6,195.92,297440.0,171.3171,171.6149,171.2908,171.5711,297440.0
2017-03-23 09:30:00,195.09,195.14,194.1,194.35,76809.0,170.8442,170.888,169.9773,170.1962,76809.0
2017-03-23 09:35:00,194.42,194.64,193.62,193.72,50906.0,170.2575,170.4502,169.5569,169.6445,50906.0
2017-03-23 09:40:00,193.71,194.31,193.71,194.04,45024.0,169.6357,170.1612,169.6357,169.9247,45024.0
2017-03-23 09:45:00,194.04,194.62,193.81,194.11,41221.0,169.9247,170.4326,169.7233,169.986,41221.0
2017-03-23 09:50:00,194.14,194.19,193.4,193.4,37637.0,170.0123,170.0561,169.3643,169.3643,37637.0
2017-03-23 09:55:00,193.36,194.24,193.31,194.01,36439.0,169.3292,170.0999,169.2854,169.8984,36439.0
2017-03-23 10:00:00,194.13,194.56,194.13,194.39,32406.0,170.0035,170.3801,170.0035,170.2312,32406.0
2017-03-23 10:05:00,194.36,194.48,193.65,193.72,47985.0,170.205,170.31,169.5832,169.6445,47985.0
2017-03-23 10:10:00,193.78,193.96,193.52,193.91,22420.0,169.697,169.8547,169.4693,169.8109,22420.0
2017-03-23 10:15:00,193.92,194.11,193.69,193.84,15036.0,169.8196,169.986,169.6182,169.7496,15036.0
2017-03-23 10:20:00,193.92,194.3,193.87,194.15,14122.0,169.8196,170.1524,169.7758,170.021,14122.0
2017-03-23 10:25:00,194.1,194.42,193.9,194.4,25070.0,169.9773,170.2575,169.8021,170.24,25070.0
2017-03-23 10:30:00,194.41,194.59,194.15,194.43,48583.0,170.2487,170.4064,170.021,170.2663,48583.0
2017-03-23 10:35:00,194.4,194.54,194.13,194.29,14143.0,170.24,170.3626,170.0035,170.1437,14143.0
2017-03-23 10:40:00,194.25,194.52,194.24,194.5,45962.0,170.1086,170.3451,170.0999,170.3276,45962.0
2017-03-23 10:45:00,194.51,194.6,194.31,194.43,10500.0,170.3363,170.4151,170.1612,170.2663,10500.0
2017-03-23 10:50:00,194.45,194.45,194.13,194.24,21667.0,170.2838,170.2838,170.0035,170.0999,21667.0
2017-03-23 10:55:00,194.25,194.29,194.0,194.22,13497.0,170.1086,170.1437,169.8897,170.0823,13497.0
2017-03-23 11:00:00,194.15,194.59,194.11,194.45,27132.0,170.021,170.4064,169.986,170.2838,27132.0
2017-03-23 11:05:00,194.4,194.74,194.4,194.64,21120.0,170.24,170.5377,170.24,170.4502,21120.0
2017-03-23 11:10:00,194.58,194.75,194.53,194.72,9734.0,170.3976,170.5465,170.3538,170.5202,9734.0
2017-03-23 11:15:00,194.75,194.89,194.63,194.72,18365.0,170.5465,170.6691,170.4414,170.5202,18365.0
2017-03-23 11:20:00,194.69,194.7,194.51,194.66,8420.0,170.4939,170.5027,170.3363,170.4677,8420.0
2017-03-23 11:25:00,194.67,194.78,194.62,194.76,7364.0,170.4764,170.5728,170.4326,170.5552,7364.0
2017-03-23 11:30:00,194.77,194.92,194.71,194.77,29401.0,170.564,170.6954,170.5115,170.564,29401.0
2017-03-23 11:35:00,194.74,194.84,194.6,194.7,11589.0,170.5377,170.6253,170.4151,170.5027,11589.0
2017-03-23 11:40:00,194.73,194.73,194.35,194.45,15781.0,170.529,170.529,170.1962,170.2838,15781.0
2017-03-23 11:45:00,194.4,194.46,194.3,194.46,6972.0,170.24,170.2925,170.1524,170.2925,6972.0
2017-03-23 11:50:00,194.46,194.49,194.12,194.3,10494.0,170.2925,170.3188,169.9948,170.1524,10494.0
2017-03-23 11:55:00,194.31,194.35,194.17,194.21,7933.0,170.1612,170.1962,170.0386,170.0736,7933.0
2017-03-23 12:00:00,194.21,194.36,194.15,194.26,14014.0,170.0736,170.205,170.021,170.1174,14014.0
2017-03-23 12:05:00,194.3,194.36,194.14,194.17,13905.0,170.1524,170.205,170.0123,170.0386,13905.0
2017-03-23 12:10:00,194.21,194.35,194.19,194.27,11306.0,170.0736,170.1962,170.0561,170.1261,11306.0
2017-03-23 12:15:00,194.27,194.5,194.27,194.38,23925.0,170.1261,170.3276,170.1261,170.2225,23925.0
2017-03-23 12:20:00,194.38,194.51,194.29,194.39,20685.0,170.2225,170.3363,170.1437,170.2312,20685.0
2017-03-23 12:25:00,194.38,194.42,194.24,194.31,16338.0,170.2225,170.2575,170.0999,170.1612,16338.0
2017-03-23 12:30:00,194.36,194.36,194.06,194.17,8145.0,170.205,170.205,169.9422,170.0386,8145.0
2017-03-23 12:35:00,194.11,194.18,194.07,194.11,7344.0,169.986,170.0473,169.951,169.986,7344.0
2017-03-23 12:40:00,194.13,194.26,194.09,194.15,11902.0,170.0035,170.1174,169.9685,170.021,11902.0
2017-03-23 12:45:00,194.17,194.23,194.14,194.18,7232.0,170.0386,170.0911,170.0123,170.0473,7232.0
2017-03-23 12:50:00,194.15,194.23,194.14,194.22,9080.0,170.021,170.0911,170.0123,170.0823,9080.0
2017-03-23 12:55:00,194.25,194.31,194.21,194.29,9192.0,170.1086,170.1612,170.0736,170.1437,9192.0
2017-03-23 13:00:00,194.25,194.26,193.72,193.72,24593.0,170.1086,170.1174,169.6445,169.6445,24593.0
2017-03-23 13:05:00,193.76,193.94,193.24,193.24,15463.0,169.6795,169.8371,169.2241,169.2241,15463.0
2017-03-23 13:10:00,193.24,193.41,193.11,193.23,18337.0,169.2241,169.373,169.1103,169.2154,18337.0
2017-03-23 13:15:00,193.19,193.35,192.93,193.03,25823.0,169.1804,169.3205,168.9527,169.0402,25823.0
2017-03-23 13:20:00,193.03,193.4,193.02,193.31,25438.0,169.0402,169.3643,169.0315,169.2854,25438.0
2017-03-23 13:25:00,193.34,193.39,192.92,192.93,16050.0,169.3117,169.3555,168.9439,168.9527,16050.0
2017-03-23 13:30:00,192.98,193.06,192.81,192.98,15087.0,168.9965,169.0665,168.8476,168.9965,15087.0
2017-03-23 13:35:00,192.97,193.16,192.84,192.84,21894.0,168.9877,169.1541,168.8739,168.8739,21894.0
2017-03-23 13:40:00,192.88,193.25,192.88,193.06,17948.0,168.9089,169.2329,168.9089,169.0665,17948.0
2017-03-23 13:45:00,193.11,193.19,193.0,193.02,19968.0,169.1103,169.1804,169.014,169.0315,19968.0
2017-03-23 13:50:00,193.1,193.23,192.95,193.23,15905.0,169.1015,169.2154,168.9702,169.2154,15905.0
2017-03-23 13:55:00,193.21,193.25,192.96,192.96,19185.0,169.1979,169.2329,168.9789,168.9789,19185.0
2017-03-23 14:00:00,192.98,192.99,192.8,192.88,17832.0,168.9965,169.0052,168.8388,168.9089,17832.0
2017-03-23 14:05:00,192.86,192.88,192.56,192.62,24737.0,168.8914,168.9089,168.6287,168.6812,24737.0
2017-03-23 14:10:00,192.6,192.65,192.48,192.51,26002.0,168.6637,168.7075,168.5586,168.5849,26002.0
2017-03-23 14:15:00,192.48,192.62,192.29,192.33,38297.0,168.5586,168.6812,168.3922,168.4272,38297.0
2017-03-23 14:20:00,192.38,192.5,192.29,192.44,33073.0,168.471,168.5761,168.3922,168.5236,33073.0
2017-03-23 14:25:00,192.44,192.67,192.31,192.31,29953.0,168.5236,168.725,168.4097,168.4097,29953.0
2017-03-23 14:30:00,192.37,192.48,192.15,192.21,34929.0,168.4623,168.5586,168.2696,168.3222,34929.0
2017-03-23 14:35:00,192.17,192.2,191.9,192.05,27258.0,168.2871,168.3134,168.0507,168.182,27258.0
2017-03-23 14:40:00,192.03,192.08,191.4,191.7,90002.0,168.1645,168.2083,167.6128,167.8755,90002.0
2017-03-23 14:45:00,191.74,191.74,191.16,191.2,44778.0,167.9106,167.9106,167.4026,167.4377,44778.0
2017-03-23 14:50:00,191.24,191.27,190.85,191.18,46766.0,167.4727,167.499,167.1312,167.4202,46766.0
2017-03-23 14:55:00,191.2,191.52,191.05,191.07,75909.0,167.4377,167.7179,167.3063,167.3238,75909.0
2017-03-23 15:00:00,191.04,191.07,190.59,190.75,68460.0,167.2976,167.3238,166.9035,167.0436,68460.0
2017-03-23 15:05:00,190.79,190.89,190.23,190.89,84717.0,167.0786,167.1662,166.5882,167.1662,84717.0
2017-03-23 15:10:00,190.89,191.15,190.78,191.15,65440.0,167.1662,167.3939,167.0699,167.3939,65440.0
2017-03-23 15:15:00,191.18,191.18,190.52,190.63,95644.0,167.4202,167.4202,166.8422,166.9385,95644.0
2017-03-23 15:20:00,190.63,190.89,190.45,190.65,49731.0,166.9385,167.1662,166.7809,166.956,49731.0
2017-03-23 15:25:00,190.6,190.77,190.27,190.43,37730.0,166.9122,167.0611,166.6233,166.7634,37730.0
2017-03-23 15:30:00,190.44,190.48,189.63,189.74,64332.0,166.7721,166.8072,166.0628,166.1591,64332.0
2017-03-23 15:35:00,189.79,190.25,189.73,190.15,78962.0,166.2029,166.6057,166.1504,166.5182,78962.0
2017-03-23 15:40:00,190.12,190.16,189.44,189.5,70571.0,166.4919,166.5269,165.8964,165.949,70571.0
2017-03-23 15:45:00,189.52,189.73,189.41,189.6,88381.0,165.9665,166.1504,165.8701,166.0365,88381.0
2017-03-23 15:50:00,189.58,189.63,189.29,189.44,97331.0,166.019,166.0628,165.7651,165.8964,97331.0
2017-03-23 15:55:00,189.43,189.64,189.1,189.2,230471.0,165.8877,166.0716,165.5987,165.6862,230471.0
2017-03-24 09:30:00,189.34,189.74,189.01,189.42,30299.0,165.8088,166.1591,165.5198,165.8789,30299.0
2017-03-24 09:35:00,189.53,189.9,189.15,189.59,38094.0,165.9752,166.2992,165.6424,166.0278,38094.0
2017-03-24 09:40:00,189.61,189.86,189.09,189.47,15488.0,166.0453,166.2642,165.5899,165.9227,15488.0
2017-03-24 09:45:00,189.57,190.09,189.47,190.09,21122.0,166.0103,166.4656,165.9227,166.4656,21122.0
2017-03-24 09:50:00,190.05,190.31,189.88,189.88,28061.0,166.4306,166.6583,166.2817,166.2817,28061.0
2017-03-24 09:55:00,189.86,189.9,189.34,189.43,27561.0,166.2642,166.2992,165.8088,165.8877,27561.0
2017-03-24 10:00:00,189.34,189.68,188.97,189.14,24005.0,165.8088,166.1066,165.4848,165.6337,24005.0
2017-03-24 10:05:00,189.03,189.69,189.0,189.51,32252.0,165.5374,166.1153,165.5111,165.9577,32252.0
2017-03-24 10:10:00,189.48,189.9,189.26,189.9,22160.0,165.9314,166.2992,165.7388,166.2992,22160.0
2017-03-24 10:15:00,189.77,189.93,189.63,189.83,29886.0,166.1854,166.3255,166.0628,166.2379,29886.0
2017-03-24 10:20:00,189.93,190.09,189.87,189.93,13089.0,166.3255,166.4656,166.273,166.3255,13089.0
2017-03-24 10:25:00,189.9,189.9,189.56,189.7,12050.0,166.2992,166.2992,166.0015,166.1241,12050.0
2017-03-24 10:30:00,189.67,189.77,189.23,189.23,29777.0,166.0978,166.1854,165.7125,165.7125,29777.0
2017-03-24 10:35:00,189.22,189.62,189.15,189.31,22946.0,165.7037,166.054,165.6424,165.7826,22946.0
2017-03-24 10:40:00,189.37,189.47,189.13,189.44,34615.0,165.8351,165.9227,165.6249,165.8964,34615.0
2017-03-24 10:45:00,189.43,189.43,189.11,189.11,32151.0,165.8877,165.8877,165.6074,165.6074,32151.0
2017-03-24 10:50:00,189.15,189.2,188.91,189.08,30395.0,165.6424,165.6862,165.4323,165.5811,30395.0
2017-03-24 10:55:00,189.13,189.44,188.93,189.09,23009.0,165.6249,165.8964,165.4498,165.5899,23009.0
2017-03-24 11:00:00,189.2,189.34,189.09,189.34,14874.0,165.6862,165.8088,165.5899,165.8088,14874.0
2017-03-24 11:05:00,189.35,189.45,188.98,189.02,19178.0,165.8176,165.9052,165.4936,165.5286,19178.0
2017-03-24 11:10:00,188.96,189.05,188.65,188.78,30705.0,165.4761,165.5549,165.2046,165.3184,30705.0
2017-03-24 11:15:00,188.66,188.78,188.2,188.28,35322.0,165.2133,165.3184,164.8105,164.8806,35322.0
2017-03-24 11:20:00,188.27,188.35,187.81,188.19,34983.0,164.8718,164.9419,164.469,164.8018,34983.0
2017-03-24 11:25:00,188.14,188.19,187.72,187.72,27607.0,164.758,164.8018,164.3902,164.3902,27607.0
2017-03-24 11:30:00,187.72,187.85,187.23,187.32,80987.0,164.3902,164.504,163.9611,164.0399,80987.0
2017-03-24 11:35:00,187.4,188.0,187.33,187.87,19692.0,164.1099,164.6354,164.0486,164.5215,19692.0
2017-03-24 11:40:00,187.87,187.87,187.51,187.56,75444.0,164.5215,164.5215,164.2063,164.2501,75444.0
2017-03-24 11:45:00,187.62,187.84,187.55,187.56,23588.0,164.3026,164.4953,164.2413,164.2501,23588.0
2017-03-24 11:50:00,187.6,187.86,187.6,187.72,31726.0,164.2851,164.5128,164.2851,164.3902,31726.0
2017-03-24 11:55:00,187.72,188.14,187.72,188.03,36241.0,164.3902,164.758,164.3902,164.6616,36241.0
2017-03-24 12:00:00,188.02,188.06,187.8,187.88,11443.0,164.6529,164.6879,164.4602,164.5303,11443.0
2017-03-24 12:05:00,187.87,187.94,187.72,187.88,10326.0,164.5215,164.5828,164.3902,164.5303,10326.0
2017-03-24 12:10:00,187.88,188.13,187.56,188.03,34730.0,164.5303,164.7492,164.2501,164.6616,34730.0
2017-03-24 12:15:00,188.0,188.01,187.8,187.84,15655.0,164.6354,164.6441,164.4602,164.4953,15655.0
2017-03-24 12:20:00,187.9,188.01,187.62,187.92,22561.0,164.5478,164.6441,164.3026,164.5653,22561.0
2017-03-24 12:25:00,187.92,188.23,187.72,188.18,18752.0,164.5653,164.8368,164.3902,164.793,18752.0
2017-03-24 12:30:00,188.19,188.34,188.03,188.27,20819.0,164.8018,164.9331,164.6616,164.8718,20819.0
2017-03-24 12:35:00,188.33,188.67,188.22,188.66,18968.0,164.9244,165.2221,164.828,165.2133,18968.0
2017-03-24 12:40:00,188.63,188.69,188.35,188.44,30043.0,165.1871,165.2396,164.9419,165.0207,30043.0
2017-03-24 12:45:00,188.5,188.67,188.22,188.67,34961.0,165.0732,165.2221,164.828,165.2221,34961.0
2017-03-24 12:50:00,188.61,188.72,188.16,188.2,24006.0,165.1696,165.2659,164.7755,164.8105,24006.0
2017-03-24 12:55:00,188.2,188.31,187.95,188.31,13499.0,164.8105,164.9068,164.5916,164.9068,13499.0
2017-03-24 13:00:00,188.31,188.41,188.22,188.25,10441.0,164.9068,164.9944,164.828,164.8543,10441.0
2017-03-24 13:05:00,188.25,188.36,188.07,188.28,22631.0,164.8543,164.9506,164.6967,164.8806,22631.0
2017-03-24 13:10:00,188.29,188.32,188.01,188.08,31512.0,164.8893,164.9156,164.6441,164.7054,31512.0
2017-03-24 13:15:00,188.04,188.09,187.81,187.83,9337.0,164.6704,164.7142,164.469,164.4865,9337.0
2017-03-24 13:20:00,187.88,188.23,187.88,188.23,10539.0,164.5303,164.8368,164.5303,164.8368,10539.0
2017-03-24 13:25:00,188.15,188.52,188.15,188.38,17062.0,164.7667,165.0907,164.7667,164.9681,17062.0
2017-03-24 13:30:00,188.48,188.48,188.0,188.03,6177.0,165.0557,165.0557,164.6354,164.6616,6177.0
2017-03-24 13:35:00,188.05,188.1,187.81,187.82,8250.0,164.6792,164.7229,164.469,164.4777,8250.0
2017-03-24 13:40:00,187.87,188.08,187.72,187.83,15243.0,164.5215,164.7054,164.3902,164.4865,15243.0
2017-03-24 13:45:00,187.89,188.01,187.84,187.96,7675.0,164.539,164.6441,164.4953,164.6003,7675.0
2017-03-24 13:50:00,187.9,187.92,187.72,187.84,8516.0,164.5478,164.5653,164.3902,164.4953,8516.0
2017-03-24 13:55:00,187.88,187.88,187.65,187.75,18424.0,164.5303,164.5303,164.3289,164.4164,18424.0
2017-03-24 14:00:00,187.71,187.88,187.53,187.6,22585.0,164.3814,164.5303,164.2238,164.2851,22585.0
2017-03-24 14:05:00,187.61,188.03,187.6,187.8,49733.0,164.2938,164.6616,164.2851,164.4602,49733.0
2017-03-24 14:10:00,187.83,188.06,187.79,187.96,29688.0,164.4865,164.6879,164.4515,164.6003,29688.0
2017-03-24 14:15:00,187.87,188.09,187.85,188.08,22619.0,164.5215,164.7142,164.504,164.7054,22619.0
2017-03-24 14:20:00,188.06,188.23,187.96,188.16,7660.0,164.6879,164.8368,164.6003,164.7755,7660.0
2017-03-24 14:25:00,188.12,188.12,187.74,187.78,13851.0,164.7405,164.7405,164.4077,164.4427,13851.0
2017-03-24 14:30:00,187.71,187.86,187.57,187.59,15246.0,164.3814,164.5128,164.2588,164.2763,15246.0
2017-03-24 14:35:00,187.66,187.71,187.55,187.62,18889.0,164.3376,164.3814,164.2413,164.3026,18889.0
2017-03-24 14:40:00,187.67,187.95,187.64,187.83,38325.0,164.3464,164.5916,164.3201,164.4865,38325.0
2017-03-24 14:45:00,187.81,187.91,187.7,187.86,29709.0,164.469,164.5566,164.3727,164.5128,29709.0
2017-03-24 14:50:00,187.87,187.88,187.52,187.53,27328.0,164.5215,164.5303,164.215,164.2238,27328.0
2017-03-24 14:55:00,187.61,187.66,187.52,187.6,35993.0,164.2938,164.3376,164.215,164.2851,35993.0
2017-03-24 15:00:00,187.58,187.66,187.3,187.66,34472.0,164.2676,164.3376,164.0224,164.3376,34472.0
2017-03-24 15:05:00,187.68,187.68,187.44,187.5,16997.0,164.3551,164.3551,164.145,164.1975,16997.0
2017-03-24 15:10:00,187.5,187.72,187.48,187.59,18211.0,164.1975,164.3902,164.18,164.2763,18211.0
2017-03-24 15:15:00,187.52,187.71,187.39,187.49,21991.0,164.215,164.3814,164.1012,164.1888,21991.0
2017-03-24 15:20:00,187.5,187.63,187.49,187.56,32962.0,164.1975,164.3114,164.1888,164.2501,32962.0
2017-03-24 15:25:00,187.55,187.79,187.54,187.61,23591.0,164.2413,164.4515,164.2325,164.2938,23591.0
2017-03-24 15:30:00,187.6,187.72,187.4,187.66,52377.0,164.2851,164.3902,164.1099,164.3376,52377.0
2017-03-24 15:35:00,187.63,188.24,187.55,188.2,33196.0,164.3114,164.8455,164.2413,164.8105,33196.0
2017-03-24 15:40:00,188.27,188.49,188.23,188.34,35246.0,164.8718,165.0645,164.8368,164.9331,35246.0
2017-03-24 15:45:00,188.33,188.43,187.85,187.95,103763.0,164.9244,165.0119,164.504,164.5916,103763.0
2017-03-24 15:50:00,187.88,188.3,187.8,188.13,57180.0,164.5303,164.8981,164.4602,164.7492,57180.0
2017-03-24 15:55:00,188.15,188.24,187.88,188.08,155537.0,164.7667,164.8455,164.5303,164.7054,155537.0
2017-03-27 09:30:00,186.79,186.79,184.3,184.3,171152.0,163.5757,163.5757,161.3952,161.3952,171152.0
2017-03-27 09:35:00,184.48,186.12,184.4,186.12,107237.0,161.5528,162.989,161.4828,162.989,107237.0
2017-03-27 09:40:00,185.93,186.1,185.09,185.23,32083.0,162.8226,162.9715,162.087,162.2096,32083.0
2017-03-27 09:45:00,185.11,185.57,185.0,185.42,88639.0,162.1045,162.5074,162.0082,162.376,88639.0
2017-03-27 09:50:00,185.35,185.92,185.33,185.53,85850.0,162.3147,162.8139,162.2972,162.4723,85850.0
2017-03-27 09:55:00,185.37,185.74,185.37,185.56,26237.0,162.3322,162.6562,162.3322,162.4986,26237.0
2017-03-27 10:00:00,185.53,185.53,185.09,185.19,33296.0,162.4723,162.4723,162.087,162.1746,33296.0
2017-03-27 10:05:00,185.2,185.35,184.9,184.99,24046.0,162.1834,162.3147,161.9206,161.9995,24046.0
2017-03-27 10:10:00,185.0,185.09,184.85,185.01,13981.0,162.0082,162.087,161.8769,162.017,13981.0
2017-03-27 10:15:00,184.98,185.24,184.94,185.15,15373.0,161.9907,162.2184,161.9557,162.1396,15373.0
2017-03-27 10:20:00,185.15,185.4,185.06,185.4,19058.0,162.1396,162.3585,162.0608,162.3585,19058.0
2017-03-27 10:25:00,185.28,185.45,185.1,185.1,30451.0,162.2534,162.4023,162.0958,162.0958,30451.0
2017-03-27 10:30:00,185.17,185.44,185.17,185.35,18781.0,162.1571,162.3935,162.1571,162.3147,18781.0
2017-03-27 10:35:00,185.31,185.44,185.19,185.26,17524.0,162.2797,162.3935,162.1746,162.2359,17524.0
2017-03-27 10:40:00,185.29,185.55,185.2,185.49,25136.0,162.2622,162.4899,162.1834,162.4373,25136.0
2017-03-27 10:45:00,185.48,185.56,185.24,185.24,34569.0,162.4286,162.4986,162.2184,162.2184,34569.0
2017-03-27 10:50:00,185.38,185.52,185.29,185.4,23603.0,162.341,162.4636,162.2622,162.3585,23603.0
2017-03-27 10:55:00,185.44,185.44,185.25,185.28,23638.0,162.3935,162.3935,162.2271,162.2534,23638.0
2017-03-27 11:00:00,185.28,185.57,185.23,185.45,28344.0,162.2534,162.5074,162.2096,162.4023,28344.0
2017-03-27 11:05:00,185.46,185.53,185.35,185.45,12362.0,162.411,162.4723,162.3147,162.4023,12362.0
2017-03-27 11:10:00,185.41,185.5,185.33,185.41,16305.0,162.3673,162.4461,162.2972,162.3673,16305.0
2017-03-27 11:15:00,185.37,185.55,185.31,185.34,15194.0,162.3322,162.4899,162.2797,162.306,15194.0
2017-03-27 11:20:00,185.31,185.77,185.25,185.68,23346.0,162.2797,162.6825,162.2271,162.6037,23346.0
2017-03-27 11:25:00,185.69,185.78,185.54,185.7,26433.0,162.6125,162.6913,162.4811,162.6212,26433.0
2017-03-27 11:30:00,185.72,186.2,185.63,186.2,23901.0,162.6387,163.0591,162.5599,163.0591,23901.0
2017-03-27 11:35:00,186.19,186.19,185.98,186.1,16193.0,163.0503,163.0503,162.8664,162.9715,16193.0
2017-03-27 11:40:00,186.1,186.2,186.02,186.15,13802.0,162.9715,163.0591,162.9014,163.0153,13802.0
2017-03-27 11:45:00,186.2,186.3,186.04,186.23,101188.0,163.0591,163.1466,162.919,163.0853,101188.0
2017-03-27 11:50:00,186.19,186.44,186.1,186.26,39145.0,163.0503,163.2692,162.9715,163.1116,39145.0
2017-03-27 11:55:00,186.29,186.67,186.29,186.61,21359.0,163.1379,163.4707,163.1379,163.4181,21359.0
2017-03-27 12:00:00,186.55,186.78,186.5,186.69,18601.0,163.3656,163.567,163.3218,163.4882,18601.0
2017-03-27 12:05:00,186.66,186.97,186.63,186.85,23085.0,163.4619,163.7334,163.4356,163.6283,23085.0
2017-03-27 12:10:00,186.87,186.95,186.82,186.9,14479.0,163.6458,163.7159,163.602,163.6721,14479.0
2017-03-27 12:15:00,186.86,187.0,186.8,186.94,34223.0,163.6371,163.7597,163.5845,163.7071,34223.0
2017-03-27 12:20:00,186.93,186.93,186.55,186.71,19834.0,163.6984,163.6984,163.3656,163.5057,19834.0
2017-03-27 12:25:00,186.73,186.96,186.71,186.94,93083.0,163.5232,163.7246,163.5057,163.7071,93083.0
2017-03-27 12:30:00,186.94,187.0,186.82,186.91,20117.0,163.7071,163.7597,163.602,163.6808,20117.0
2017-03-27 12:35:00,186.96,187.0,186.58,186.65,13139.0,163.7246,163.7597,163.3918,163.4531,13139.0
2017-03-27 12:40:00,186.69,186.81,186.57,186.81,9127.0,163.4882,163.5933,163.3831,163.5933,9127.0
2017-03-27 12:45:00,186.7,186.9,186.64,186.9,17451.0,163.4969,163.6721,163.4444,163.6721,17451.0
2017-03-27 12:50:00,186.88,187.24,186.88,187.23,13151.0,163.6546,163.9698,163.6546,163.9611,13151.0
2017-03-27 12:55:00,187.16,187.31,187.11,187.31,11164.0,163.8998,164.0311,163.856,164.0311,11164.0
2017-03-27 13:00:00,187.28,187.53,187.25,187.48,10288.0,164.0049,164.2238,163.9786,164.18,10288.0
2017-03-27 13:05:00,187.48,187.53,187.3,187.51,9283.0,164.18,164.2238,164.0224,164.2063,9283.0
2017-03-27 13:10:00,187.43,187.43,187.32,187.37,8458.0,164.1362,164.1362,164.0399,164.0837,8458.0
2017-03-27 13:15:00,187.38,187.52,187.35,187.37,13782.0,164.0924,164.215,164.0662,164.0837,13782.0
2017-03-27 13:20:00,187.37,187.51,187.34,187.36,7801.0,164.0837,164.2063,164.0574,164.0749,7801.0
2017-03-27 13:25:00,187.36,187.41,186.86,187.1,10031.0,164.0749,164.1187,163.6371,163.8472,10031.0
2017-03-27 13:30:00,187.09,187.12,186.97,187.03,9234.0,163.8385,163.8647,163.7334,163.7859,9234.0
2017-03-27 13:35:00,186.99,187.1,186.9,186.9,8943.0,163.7509,163.8472,163.6721,163.6721,8943.0
2017-03-27 13:40:00,186.92,187.2,186.86,186.95,9803.0,163.6896,163.9348,163.6371,163.7159,9803.0
2017-03-27 13:45:00,186.96,186.96,186.83,186.87,11885.0,163.7246,163.7246,163.6108,163.6458,11885.0
2017-03-27 13:50:00,186.88,186.99,186.76,186.95,5923.0,163.6546,163.7509,163.5495,163.7159,5923.0
2017-03-27 13:55:00,186.99,187.06,186.94,186.95,6961.0,163.7509,163.8122,163.7071,163.7159,6961.0
2017-03-27 14:00:00,186.97,187.17,186.89,187.15,39738.0,163.7334,163.9085,163.6633,163.891,39738.0
2017-03-27 14:05:00,187.17,187.33,187.15,187.2,11995.0,163.9085,164.0486,163.891,163.9348,11995.0
2017-03-27 14:10:00,187.24,187.29,187.02,187.09,19320.0,163.9698,164.0136,163.7772,163.8385,19320.0
2017-03-27 14:15:00,187.07,187.18,186.71,186.83,16976.0,163.821,163.9173,163.5057,163.6108,16976.0
2017-03-27 14:20:00,186.75,186.87,186.69,186.85,11785.0,163.5407,163.6458,163.4882,163.6283,11785.0
2017-03-27 14:25:00,186.87,187.09,186.87,187.04,11454.0,163.6458,163.8385,163.6458,163.7947,11454.0
2017-03-27 14:30:00,187.05,187.09,186.96,187.01,4342.0,163.8034,163.8385,163.7246,163.7684,4342.0
2017-03-27 14:35:00,187.02,187.12,186.91,186.92,14554.0,163.7772,163.8647,163.6808,163.6896,14554.0
2017-03-27 14:40:00,186.94,187.07,186.89,186.94,6255.0,163.7071,163.821,163.6633,163.7071,6255.0
2017-03-27 14:45:00,186.98,187.28,186.97,187.28,6380.0,163.7421,164.0049,163.7334,164.0049,6380.0
2017-03-27 14:50:00,187.24,187.33,187.19,187.19,12238.0,163.9698,164.0486,163.926,163.926,12238.0
2017-03-27 14:55:00,187.13,187.35,187.12,187.35,7188.0,163.8735,164.0662,163.8647,164.0662,7188.0
2017-03-27 15:00:00,187.32,187.38,187.23,187.23,8547.0,164.0399,164.0924,163.9611,163.9611,8547.0
2017-03-27 15:05:00,187.22,187.22,186.91,187.02,18074.0,163.9523,163.9523,163.6808,163.7772,18074.0
2017-03-27 15:10:00,186.98,187.2,186.98,187.13,9209.0,163.7421,163.9348,163.7421,163.8735,9209.0
2017-03-27 15:15:00,187.11,187.29,187.1,187.18,11596.0,163.856,164.0136,163.8472,163.9173,11596.0
2017-03-27 15:20:00,187.17,187.17,186.96,186.99,8187.0,163.9085,163.9085,163.7246,163.7509,8187.0
2017-03-27 15:25:00,186.99,187.21,186.98,187.07,8758.0,163.7509,163.9436,163.7421,163.821,8758.0
2017-03-27 15:30:00,187.11,187.32,187.02,187.3,13611.0,163.856,164.0399,163.7772,164.0224,13611.0
2017-03-27 15:35:00,187.27,187.51,187.27,187.46,22725.0,163.9961,164.2063,163.9961,164.1625,22725.0
2017-03-27 15:40:00,187.47,187.62,187.39,187.4,23258.0,164.1712,164.3026,164.1012,164.1099,23258.0
2017-03-27 15:45:00,187.42,187.49,187.29,187.3,29562.0,164.1275,164.1888,164.0136,164.0224,29562.0
2017-03-27 15:50:00,187.34,187.36,187.12,187.19,41098.0,164.0574,164.0749,163.8647,163.926,41098.0
2017-03-27 15:55:00,187.2,187.2,187.0,187.04,60137.0,163.9348,163.9348,163.7597,163.7947,60137.0
2017-03-28 09:30:00,186.95,187.61,186.95,187.61,49676.0,163.7159,164.2938,163.7159,164.2938,49676.0
2017-03-28 09:35:00,187.57,187.76,187.44,187.76,40423.0,164.2588,164.4252,164.145,164.4252,40423.0
2017-03-28 09:40:00,187.72,187.88,187.59,187.7,27051.0,164.3902,164.5303,164.2763,164.3727,27051.0
2017-03-28 09:45:00,187.62,187.77,187.38,187.75,43037.0,164.3026,164.434,164.0924,164.4164,43037.0
2017-03-28 09:50:00,187.76,187.81,187.33,187.37,28116.0,164.4252,164.469,164.0486,164.0837,28116.0
2017-03-28 09:55:00,187.43,187.58,187.3,187.44,26558.0,164.1362,164.2676,164.0224,164.145,26558.0
2017-03-28 10:00:00,187.44,187.83,187.3,187.8,14316.0,164.145,164.4865,164.0224,164.4602,14316.0
2017-03-28 10:05:00,187.92,188.42,187.86,188.29,42728.0,164.5653,165.0032,164.5128,164.8893,42728.0
2017-03-28 10:10:00,188.21,188.43,188.19,188.24,14601.0,164.8193,165.0119,164.8018,164.8455,14601.0
2017-03-28 10:15:00,188.23,188.48,188.21,188.42,24937.0,164.8368,165.0557,164.8193,165.0032,24937.0
2017-03-28 10:20:00,188.4,188.6,188.31,188.5,29110.0,164.9857,165.1608,164.9068,165.0732,29110.0
2017-03-28 10:25:00,188.46,188.5,188.08,188.49,11281.0,165.0382,165.0732,164.7054,165.0645,11281.0
2017-03-28 10:30:00,188.42,188.64,188.31,188.62,10029.0,165.0032,165.1958,164.9068,165.1783,10029.0
2017-03-28 10:35:00,188.6,188.81,188.53,188.61,16373.0,165.1608,165.3447,165.0995,165.1696,16373.0
2017-03-28 10:40:00,188.62,188.79,188.62,188.74,4165.0,165.1783,165.3272,165.1783,165.2834,4165.0
2017-03-28 10:45:00,188.71,188.94,188.63,188.88,19907.0,165.2571,165.4585,165.1871,165.406,19907.0
2017-03-28 10:50:00,188.89,188.89,188.6,188.83,33866.0,165.4148,165.4148,165.1608,165.3622,33866.0
2017-03-28 10:55:00,188.76,188.94,188.66,188.94,10514.0,165.3009,165.4585,165.2133,165.4585,10514.0
2017-03-28 11:00:00,188.93,189.21,188.8,189.21,11032.0,165.4498,165.695,165.3359,165.695,11032.0
2017-03-28 11:05:00,189.31,189.54,189.25,189.53,8939.0,165.7826,165.984,165.73,165.9752,8939.0
2017-03-28 11:10:00,189.42,189.48,189.3,189.36,10125.0,165.8789,165.9314,165.7738,165.8264,10125.0
2017-03-28 11:15:00,189.42,189.65,189.4,189.46,8652.0,165.8789,166.0803,165.8614,165.9139,8652.0
2017-03-28 11:20:00,189.38,189.4,189.0,189.06,11205.0,165.8439,165.8614,165.5111,165.5636,11205.0
2017-03-28 11:25:00,188.98,189.3,188.94,189.2,14316.0,165.4936,165.7738,165.4585,165.6862,14316.0
2017-03-28 11:30:00,189.32,189.46,189.24,189.38,10353.0,165.7913,165.9139,165.7213,165.8439,10353.0
2017-03-28 11:35:00,189.31,189.52,189.06,189.3,34853.0,165.7826,165.9665,165.5636,165.7738,34853.0
2017-03-28 11:40:00,189.28,189.47,189.27,189.32,5888.0,165.7563,165.9227,165.7475,165.7913,5888.0
2017-03-28 11:45:00,189.33,189.66,189.28,189.66,13183.0,165.8001,166.0891,165.7563,166.0891,13183.0
2017-03-28 11:50:00,189.69,189.76,189.55,189.55,9369.0,166.1153,166.1766,165.9927,165.9927,9369.0
2017-03-28 11:55:00,189.6,189.8,189.54,189.65,17066.0,166.0365,166.2117,165.984,166.0803,17066.0
2017-03-28 12:00:00,189.55,189.83,189.55,189.7,4150.0,165.9927,166.2379,165.9927,166.1241,4150.0
2017-03-28 12:05:00,189.78,189.79,189.57,189.58,10121.0,166.1942,166.2029,166.0103,166.019,10121.0
2017-03-28 12:10:00,189.61,189.66,189.52,189.57,4517.0,166.0453,166.0891,165.9665,166.0103,4517.0
2017-03-28 12:15:00,189.58,189.67,189.25,189.35,24481.0,166.019,166.0978,165.73,165.8176,24481.0
2017-03-28 12:20:00,189.36,189.36,189.16,189.26,4333.0,165.8264,165.8264,165.6512,165.7388,4333.0
2017-03-28 12:25:00,189.25,189.37,189.12,189.31,4362.0,165.73,165.8351,165.6162,165.7826,4362.0
2017-03-28 12:30:00,189.35,189.35,189.16,189.28,6220.0,165.8176,165.8176,165.6512,165.7563,6220.0
2017-03-28 12:35:00,189.24,189.32,189.21,189.27,2500.0,165.7213,165.7913,165.695,165.7475,2500.0
2017-03-28 12:40:00,189.24,189.3,189.16,189.29,8720.0,165.7213,165.7738,165.6512,165.7651,8720.0
2017-03-28 12:45:00,189.31,189.31,189.17,189.25,13353.0,165.7826,165.7826,165.66,165.73,13353.0
2017-03-28 12:50:00,189.24,189.28,189.04,189.15,8021.0,165.7213,165.7563,165.5461,165.6424,8021.0
2017-03-28 12:55:00,189.2,189.56,189.2,189.55,12091.0,165.6862,166.0015,165.6862,165.9927,12091.0
2017-03-28 13:00:00,189.55,189.77,189.55,189.76,8235.0,165.9927,166.1854,165.9927,166.1766,8235.0
2017-03-28 13:05:00,189.8,189.87,189.75,189.83,6150.0,166.2117,166.273,166.1679,166.2379,6150.0
2017-03-28 13:10:00,189.87,189.95,189.82,189.84,12308.0,166.273,166.343,166.2292,166.2467,12308.0
2017-03-28 13:15:00,189.79,189.88,189.71,189.88,4429.0,166.2029,166.2817,166.1329,166.2817,4429.0
2017-03-28 13:20:00,189.83,189.89,189.71,189.74,5945.0,166.2379,166.2905,166.1329,166.1591,5945.0
2017-03-28 13:25:00,189.69,189.84,189.69,189.76,2823.0,166.1153,166.2467,166.1153,166.1766,2823.0
2017-03-28 13:30:00,189.72,189.77,189.48,189.55,8300.0,166.1416,166.1854,165.9314,165.9927,8300.0
2017-03-28 13:35:00,189.55,189.78,189.52,189.77,5182.0,165.9927,166.1942,165.9665,166.1854,5182.0
2017-03-28 13:40:00,189.8,189.9,189.79,189.87,5300.0,166.2117,166.2992,166.2029,166.273,5300.0
2017-03-28 13:45:00,189.87,189.95,189.82,189.91,4917.0,166.273,166.343,166.2292,166.308,4917.0
2017-03-28 13:50:00,189.91,190.02,189.89,189.99,4464.0,166.308,166.4043,166.2905,166.3781,4464.0
2017-03-28 13:55:00,190.01,190.25,189.97,190.25,9646.0,166.3956,166.6057,166.3605,166.6057,9646.0
2017-03-28 14:00:00,190.19,190.21,190.05,190.19,5263.0,166.5532,166.5707,166.4306,166.5532,5263.0
2017-03-28 14:05:00,190.23,190.26,190.02,190.18,7896.0,166.5882,166.6145,166.4043,166.5444,7896.0
2017-03-28 14:10:00,190.23,190.38,190.22,190.27,10876.0,166.5882,166.7196,166.5795,166.6233,10876.0
2017-03-28 14:15:00,190.27,190.37,190.22,190.26,6136.0,166.6233,166.7108,166.5795,166.6145,6136.0
2017-03-28 14:20:00,190.24,190.38,190.24,190.37,11095.0,166.597,166.7196,166.597,166.7108,11095.0
2017-03-28 14:25:00,190.34,190.49,190.33,190.37,6818.0,166.6846,166.8159,166.6758,166.7108,6818.0
2017-03-28 14:30:00,190.3,190.33,190.09,190.11,9222.0,166.6495,166.6758,166.4656,166.4831,9222.0
2017-03-28 14:35:00,190.12,190.32,190.02,190.32,4925.0,166.4919,166.667,166.4043,166.667,4925.0
2017-03-28 14:40:00,190.23,190.33,190.12,190.26,4957.0,166.5882,166.6758,166.4919,166.6145,4957.0
2017-03-28 14:45:00,190.2,190.39,190.13,190.19,9228.0,166.562,166.7283,166.5007,166.5532,9228.0
2017-03-28 14:50:00,190.2,190.31,190.17,190.29,8702.0,166.562,166.6583,166.5357,166.6408,8702.0
2017-03-28 14:55:00,190.28,190.33,190.11,190.11,5800.0,166.632,166.6758,166.4831,166.4831,5800.0
2017-03-28 15:00:00,190.11,190.38,190.06,190.38,11445.0,166.4831,166.7196,166.4394,166.7196,11445.0
2017-03-28 15:05:00,190.37,190.42,190.26,190.27,17166.0,166.7108,166.7546,166.6145,166.6233,17166.0
2017-03-28 15:10:00,190.27,190.35,190.19,190.35,8072.0,166.6233,166.6933,166.5532,166.6933,8072.0
2017-03-28 15:15:00,190.33,190.34,189.99,190.11,13229.0,166.6758,166.6846,166.3781,166.4831,13229.0
2017-03-28 15:20:00,190.16,190.18,190.0,190.12,9794.0,166.5269,166.5444,166.3868,166.4919,9794.0
2017-03-28 15:25:00,190.12,190.29,190.07,190.27,30838.0,166.4919,166.6408,166.4481,166.6233,30838.0
2017-03-28 15:30:00,190.27,190.27,190.13,190.17,21685.0,166.6233,166.6233,166.5007,166.5357,21685.0
2017-03-28 15:35:00,190.16,190.32,189.96,190.3,35686.0,166.5269,166.667,166.3518,166.6495,35686.0
2017-03-28 15:40:00,190.33,190.44,190.32,190.36,20014.0,166.6758,166.7721,166.667,166.7021,20014.0
2017-03-28 15:45:00,190.36,190.36,190.02,190.18,36275.0,166.7021,166.7021,166.4043,166.5444,36275.0
2017-03-28 15:50:00,190.13,190.15,189.97,190.1,50944.0,166.5007,166.5182,166.3605,166.4744,50944.0
2017-03-28 15:55:00,190.09,190.13,189.83,189.91,87240.0,166.4656,166.5007,166.2379,166.308,87240.0
2017-03-29 09:30:00,189.44,190.05,189.15,189.82,19223.0,165.8964,166.4306,165.6424,166.2292,19223.0
2017-03-29 09:35:00,189.84,190.46,189.57,190.3,17774.0,166.2467,166.7896,166.0103,166.6495,17774.0
2017-03-29 09:40:00,190.2,190.57,190.03,190.3,35865.0,166.562,166.886,166.4131,166.6495,35865.0
2017-03-29 09:45:00,190.42,190.54,190.04,190.1,18141.0,166.7546,166.8597,166.4218,166.4744,18141.0
2017-03-29 09:50:00,190.17,190.72,189.99,190.56,31387.0,166.5357,167.0173,166.3781,166.8772,31387.0
2017-03-29 09:55:00,190.52,190.61,189.9,190.09,9994.0,166.8422,166.921,166.2992,166.4656,9994.0
2017-03-29 10:00:00,190.2,190.21,189.78,190.01,9020.0,166.562,166.5707,166.1942,166.3956,9020.0
2017-03-29 10:05:00,189.82,190.1,189.76,189.93,15870.0,166.2292,166.4744,166.1766,166.3255,15870.0
2017-03-29 10:10:00,189.93,190.29,189.93,190.2,6657.0,166.3255,166.6408,166.3255,166.562,6657.0
2017-03-29 10:15:00,190.25,190.29,190.01,190.29,5765.0,166.6057,166.6408,166.3956,166.6408,5765.0
2017-03-29 10:20:00,190.18,190.66,190.17,190.5,43638.0,166.5444,166.9648,166.5357,166.8247,43638.0
2017-03-29 10:25:00,190.43,190.51,190.27,190.48,9860.0,166.7634,166.8334,166.6233,166.8072,9860.0
2017-03-29 10:30:00,190.48,190.73,190.39,190.39,13024.0,166.8072,167.0261,166.7283,166.7283,13024.0
2017-03-29 10:35:00,190.39,190.57,190.33,190.44,4858.0,166.7283,166.886,166.6758,166.7721,4858.0
2017-03-29 10:40:00,190.4,190.51,190.39,190.51,8300.0,166.7371,166.8334,166.7283,166.8334,8300.0
2017-03-29 10:45:00,190.52,191.0,190.52,190.87,24718.0,166.8422,167.2625,166.8422,167.1487,24718.0
2017-03-29 10:50:00,190.81,191.0,190.81,191.0,8675.0,167.0961,167.2625,167.0961,167.2625,8675.0
2017-03-29 10:55:00,190.96,191.03,190.69,190.89,26480.0,167.2275,167.2888,166.9911,167.1662,26480.0
2017-03-29 11:00:00,190.89,190.94,190.74,190.85,34730.0,167.1662,167.21,167.0348,167.1312,34730.0
2017-03-29 11:05:00,190.82,190.92,190.6,190.61,8349.0,167.1049,167.1925,166.9122,166.921,8349.0
2017-03-29 11:10:00,190.61,190.85,190.61,190.65,11653.0,166.921,167.1312,166.921,166.956,11653.0
2017-03-29 11:15:00,190.65,190.65,190.42,190.5,10641.0,166.956,166.956,166.7546,166.8247,10641.0
2017-03-29 11:20:00,190.43,190.68,190.43,190.63,9839.0,166.7634,166.9823,166.7634,166.9385,9839.0
2017-03-29 11:25:00,190.57,190.66,190.46,190.6,8034.0,166.886,166.9648,166.7896,166.9122,8034.0
2017-03-29 11:30:00,190.53,190.6,190.47,190.55,7461.0,166.8509,166.9122,166.7984,166.8685,7461.0
2017-03-29 11:35:00,190.54,190.75,190.5,190.5,22743.0,166.8597,167.0436,166.8247,166.8247,22743.0
2017-03-29 11:40:00,190.49,190.59,190.39,190.56,13594.0,166.8159,166.9035,166.7283,166.8772,13594.0
2017-03-29 11:45:00,190.51,190.75,190.47,190.75,15998.0,166.8334,167.0436,166.7984,167.0436,15998.0
2017-03-29 11:50:00,190.76,190.82,190.58,190.82,25812.0,167.0524,167.1049,166.8947,167.1049,25812.0
2017-03-29 11:55:00,190.82,191.01,190.78,190.94,30327.0,167.1049,167.2713,167.0699,167.21,30327.0
2017-03-29 12:00:00,190.93,191.04,190.76,190.76,16329.0,167.2012,167.2976,167.0524,167.0524,16329.0
2017-03-29 12:05:00,190.85,190.98,190.81,190.82,6779.0,167.1312,167.245,167.0961,167.1049,6779.0
2017-03-29 12:10:00,190.83,191.03,190.81,190.88,31872.0,167.1137,167.2888,167.0961,167.1574,31872.0
2017-03-29 12:15:00,190.89,191.03,190.88,190.88,12992.0,167.1662,167.2888,167.1574,167.1574,12992.0
2017-03-29 12:20:00,190.84,190.87,190.7,190.86,18125.0,167.1224,167.1487,166.9998,167.1399,18125.0
2017-03-29 12:25:00,190.75,190.98,190.75,190.78,6321.0,167.0436,167.245,167.0436,167.0699,6321.0
2017-03-29 12:30:00,190.77,190.94,190.7,190.89,13961.0,167.0611,167.21,166.9998,167.1662,13961.0
2017-03-29 12:35:00,190.87,190.97,190.86,190.88,4280.0,167.1487,167.2363,167.1399,167.1574,4280.0
2017-03-29 12:40:00,190.81,190.92,190.77,190.92,10650.0,167.0961,167.1925,167.0611,167.1925,10650.0
2017-03-29 12:45:00,190.91,190.92,190.7,190.82,8837.0,167.1837,167.1925,166.9998,167.1049,8837.0
2017-03-29 12:50:00,190.82,190.87,190.8,190.84,6267.0,167.1049,167.1487,167.0874,167.1224,6267.0
2017-03-29 12:55:00,190.81,190.85,190.7,190.85,10039.0,167.0961,167.1312,166.9998,167.1312,10039.0
2017-03-29 13:00:00,190.82,190.88,190.7,190.87,10748.0,167.1049,167.1574,166.9998,167.1487,10748.0
2017-03-29 13:05:00,190.79,190.79,190.56,190.74,12388.0,167.0786,167.0786,166.8772,167.0348,12388.0
2017-03-29 13:10:00,190.73,190.95,190.72,190.77,8269.0,167.0261,167.2187,167.0173,167.0611,8269.0
2017-03-29 13:15:00,190.76,190.97,190.72,190.97,5051.0,167.0524,167.2363,167.0173,167.2363,5051.0
2017-03-29 13:20:00,190.96,191.05,190.9,190.99,18279.0,167.2275,167.3063,167.175,167.2538,18279.0
2017-03-29 13:25:00,190.98,191.0,190.8,190.83,4835.0,167.245,167.2625,167.0874,167.1137,4835.0
2017-03-29 13:30:00,190.84,190.94,190.84,190.94,2120.0,167.1224,167.21,167.1224,167.21,2120.0
2017-03-29 13:35:00,190.95,190.98,190.82,190.83,5823.0,167.2187,167.245,167.1049,167.1137,5823.0
2017-03-29 13:40:00,190.82,190.86,190.7,190.79,7409.0,167.1049,167.1399,166.9998,167.0786,7409.0
2017-03-29 13:45:00,190.79,190.93,190.69,190.78,9226.0,167.0786,167.2012,166.9911,167.0699,9226.0
2017-03-29 13:50:00,190.83,190.86,190.76,190.8,12293.0,167.1137,167.1399,167.0524,167.0874,12293.0
2017-03-29 13:55:00,190.8,191.14,190.8,191.04,44747.0,167.0874,167.3851,167.0874,167.2976,44747.0
2017-03-29 14:00:00,191.01,191.22,190.95,191.19,76340.0,167.2713,167.4552,167.2187,167.4289,76340.0
2017-03-29 14:05:00,191.2,191.22,191.07,191.16,15671.0,167.4377,167.4552,167.3238,167.4026,15671.0
2017-03-29 14:10:00,191.15,191.35,191.14,191.3,18114.0,167.3939,167.569,167.3851,167.5252,18114.0
2017-03-29 14:15:00,191.29,191.38,191.21,191.27,9161.0,167.5165,167.5953,167.4464,167.499,9161.0
2017-03-29 14:20:00,191.26,191.57,191.23,191.56,10278.0,167.4902,167.7617,167.4639,167.7529,10278.0
2017-03-29 14:25:00,191.56,191.58,191.48,191.52,9079.0,167.7529,167.7704,167.6829,167.7179,9079.0
2017-03-29 14:30:00,191.55,191.58,191.35,191.43,5819.0,167.7442,167.7704,167.569,167.6391,5819.0
2017-03-29 14:35:00,191.43,191.5,191.36,191.48,7773.0,167.6391,167.7004,167.5778,167.6829,7773.0
2017-03-29 14:40:00,191.48,191.52,191.34,191.34,24124.0,167.6829,167.7179,167.5603,167.5603,24124.0
2017-03-29 14:45:00,191.32,191.44,191.32,191.39,7481.0,167.5428,167.6478,167.5428,167.6041,7481.0
2017-03-29 14:50:00,191.38,191.49,191.36,191.46,14211.0,167.5953,167.6916,167.5778,167.6654,14211.0
2017-03-29 14:55:00,191.47,191.6,191.46,191.46,8797.0,167.6741,167.788,167.6654,167.6654,8797.0
2017-03-29 15:00:00,191.46,191.61,191.43,191.61,20511.0,167.6654,167.7967,167.6391,167.7967,20511.0
2017-03-29 15:05:00,191.6,191.66,191.44,191.48,16269.0,167.788,167.8405,167.6478,167.6829,16269.0
2017-03-29 15:10:00,191.49,191.49,191.25,191.3,14933.0,167.6916,167.6916,167.4815,167.5252,14933.0
2017-03-29 15:15:00,191.36,191.38,191.18,191.25,7154.0,167.5778,167.5953,167.4202,167.4815,7154.0
2017-03-29 15:20:00,191.21,191.38,191.21,191.3,6277.0,167.4464,167.5953,167.4464,167.5252,6277.0
2017-03-29 15:25:00,191.26,191.43,191.21,191.34,15698.0,167.4902,167.6391,167.4464,167.5603,15698.0
2017-03-29 15:30:00,191.35,191.36,191.17,191.26,20173.0,167.569,167.5778,167.4114,167.4902,20173.0
2017-03-29 15:35:00,191.23,191.3,191.13,191.19,19731.0,167.4639,167.5252,167.3764,167.4289,19731.0
2017-03-29 15:40:00,191.2,191.2,190.99,191.0,12461.0,167.4377,167.4377,167.2538,167.2625,12461.0
2017-03-29 15:45:00,191.0,191.07,190.85,190.88,24963.0,167.2625,167.3238,167.1312,167.1574,24963.0
2017-03-29 15:50:00,190.88,191.02,190.84,190.89,44571.0,167.1574,167.28,167.1224,167.1662,44571.0
2017-03-29 15:55:00,190.89,191.0,190.81,190.95,63527.0,167.1662,167.2625,167.0961,167.2187,63527.0
2017-03-30 09:30:00,192.5,192.51,191.68,192.16,57648.0,168.5761,168.5849,167.858,168.2784,57648.0
2017-03-30 09:35:00,192.01,192.49,191.97,192.25,16109.0,168.147,168.5674,168.112,168.3572,16109.0
2017-03-30 09:40:00,192.24,192.45,191.93,192.36,21220.0,168.3484,168.5323,168.077,168.4535,21220.0
2017-03-30 09:45:00,192.41,192.74,192.22,192.47,19950.0,168.4973,168.7863,168.3309,168.5498,19950.0
2017-03-30 09:50:00,192.58,192.75,192.25,192.37,13444.0,168.6462,168.795,168.3572,168.4623,13444.0
2017-03-30 09:55:00,192.31,192.67,192.29,192.52,19108.0,168.4097,168.725,168.3922,168.5936,19108.0
2017-03-30 10:00:00,192.5,192.83,192.43,192.81,16962.0,168.5761,168.8651,168.5148,168.8476,16962.0
2017-03-30 10:05:00,192.85,192.95,192.62,192.73,17665.0,168.8826,168.9702,168.6812,168.7775,17665.0
2017-03-30 10:10:00,192.77,192.83,192.62,192.78,19256.0,168.8126,168.8651,168.6812,168.8213,19256.0
2017-03-30 10:15:00,192.8,192.91,192.61,192.84,10935.0,168.8388,168.9352,168.6724,168.8739,10935.0
2017-03-30 10:20:00,192.86,192.9,192.47,192.56,13139.0,168.8914,168.9264,168.5498,168.6287,13139.0
2017-03-30 10:25:00,192.51,192.7,192.4,192.6,10283.0,168.5849,168.7513,168.4885,168.6637,10283.0
2017-03-30 10:30:00,192.59,192.6,192.43,192.52,35743.0,168.6549,168.6637,168.5148,168.5936,35743.0
2017-03-30 10:35:00,192.47,192.77,192.45,192.67,15000.0,168.5498,168.8126,168.5323,168.725,15000.0
2017-03-30 10:40:00,192.62,193.09,192.62,192.99,13492.0,168.6812,169.0928,168.6812,169.0052,13492.0
2017-03-30 10:45:00,192.92,193.17,192.91,192.99,12665.0,168.9439,169.1628,168.9352,169.0052,12665.0
2017-03-30 10:50:00,193.0,193.03,192.81,192.99,5468.0,169.014,169.0402,168.8476,169.0052,5468.0
2017-03-30 10:55:00,192.92,193.23,192.89,193.01,8950.0,168.9439,169.2154,168.9176,169.0227,8950.0
2017-03-30 11:00:00,193.01,193.31,193.0,193.28,12892.0,169.0227,169.2854,169.014,169.2592,12892.0
2017-03-30 11:05:00,193.26,193.35,193.17,193.2,11929.0,169.2417,169.3205,169.1628,169.1891,11929.0
2017-03-30 11:10:00,193.25,193.31,193.1,193.25,9124.0,169.2329,169.2854,169.1015,169.2329,9124.0
2017-03-30 11:15:00,193.22,193.25,193.13,193.24,18246.0,169.2066,169.2329,169.1278,169.2241,18246.0
2017-03-30 11:20:00,193.3,193.3,193.0,193.06,3987.0,169.2767,169.2767,169.014,169.0665,3987.0
2017-03-30 11:25:00,193.01,193.14,192.92,193.08,8663.0,169.0227,169.1366,168.9439,169.084,8663.0
2017-03-30 11:30:00,193.04,193.29,193.03,193.08,4700.0,169.049,169.2679,169.0402,169.084,4700.0
2017-03-30 11:35:00,193.07,193.12,192.85,192.91,2775.0,169.0753,169.1191,168.8826,168.9352,2775.0
2017-03-30 11:40:00,192.97,193.07,192.76,192.76,11931.0,168.9877,169.0753,168.8038,168.8038,11931.0
2017-03-30 11:45:00,192.81,192.91,192.77,192.86,5183.0,168.8476,168.9352,168.8126,168.8914,5183.0
2017-03-30 11:50:00,192.89,193.03,192.89,193.0,10133.0,168.9176,169.0402,168.9176,169.014,10133.0
2017-03-30 11:55:00,192.95,192.95,192.76,192.76,4890.0,168.9702,168.9702,168.8038,168.8038,4890.0
2017-03-30 12:00:00,192.74,192.77,192.68,192.7,1929.0,168.7863,168.8126,168.7337,168.7513,1929.0
2017-03-30 12:05:00,192.74,192.9,192.73,192.87,3536.0,168.7863,168.9264,168.7775,168.9001,3536.0
2017-03-30 12:10:00,192.87,192.97,192.79,192.89,5024.0,168.9001,168.9877,168.8301,168.9176,5024.0
2017-03-30 12:15:00,192.97,192.98,192.91,192.95,4491.0,168.9877,168.9965,168.9352,168.9702,4491.0
2017-03-30 12:20:00,192.93,192.94,192.86,192.87,9515.0,168.9527,168.9614,168.8914,168.9001,9515.0
2017-03-30 12:25:00,192.83,192.94,192.78,192.91,4336.0,168.8651,168.9614,168.8213,168.9352,4336.0
2017-03-30 12:30:00,192.94,192.99,192.88,192.93,6546.0,168.9614,169.0052,168.9089,168.9527,6546.0
2017-03-30 12:35:00,192.89,192.91,192.7,192.91,17250.0,168.9176,168.9352,168.7513,168.9352,17250.0
2017-03-30 12:40:00,192.82,192.91,192.69,192.69,5189.0,168.8563,168.9352,168.7425,168.7425,5189.0
2017-03-30 12:45:00,192.71,192.72,192.62,192.64,1600.0,168.76,168.7688,168.6812,168.6987,1600.0
2017-03-30 12:50:00,192.73,192.81,192.63,192.65,6800.0,168.7775,168.8476,168.69,168.7075,6800.0
2017-03-30 12:55:00,192.65,192.72,192.62,192.72,1300.0,168.7075,168.7688,168.6812,168.7688,1300.0
2017-03-30 13:00:00,192.71,192.84,192.71,192.78,11996.0,168.76,168.8739,168.76,168.8213,11996.0
2017-03-30 13:05:00,192.78,192.94,192.77,192.89,13907.0,168.8213,168.9614,168.8126,168.9176,13907.0
2017-03-30 13:10:00,192.84,192.85,192.84,192.85,200.0,168.8739,168.8826,168.8739,168.8826,200.0
2017-03-30 13:15:00,192.89,193.09,192.86,193.02,10580.0,168.9176,169.0928,168.8914,169.0315,10580.0
2017-03-30 13:20:00,192.98,193.01,192.89,192.96,12226.0,168.9965,169.0227,168.9176,168.9789,12226.0
2017-03-30 13:25:00,192.95,192.96,192.83,192.96,8470.0,168.9702,168.9789,168.8651,168.9789,8470.0
2017-03-30 13:30:00,192.87,192.99,192.79,192.99,9404.0,168.9001,169.0052,168.8301,169.0052,9404.0
2017-03-30 13:35:00,192.98,193.06,192.95,193.06,6558.0,168.9965,169.0665,168.9702,169.0665,6558.0
2017-03-30 13:40:00,193.07,193.19,193.02,193.06,12844.0,169.0753,169.1804,169.0315,169.0665,12844.0
2017-03-30 13:45:00,193.14,193.18,193.08,193.16,5888.0,169.1366,169.1716,169.084,169.1541,5888.0
2017-03-30 13:50:00,193.14,193.15,193.04,193.12,3785.0,169.1366,169.1453,169.049,169.1191,3785.0
2017-03-30 13:55:00,193.11,193.34,193.1,193.2,9615.0,169.1103,169.3117,169.1015,169.1891,9615.0
2017-03-30 14:00:00,193.24,193.28,193.2,193.24,12600.0,169.2241,169.2592,169.1891,169.2241,12600.0
2017-03-30 14:05:00,193.26,193.29,193.06,193.26,14775.0,169.2417,169.2679,169.0665,169.2417,14775.0
2017-03-30 14:10:00,193.2,193.24,193.1,193.17,8407.0,169.1891,169.2241,169.1015,169.1628,8407.0
2017-03-30 14:15:00,193.18,193.3,193.1,193.17,11806.0,169.1716,169.2767,169.1015,169.1628,11806.0
2017-03-30 14:20:00,193.18,193.31,193.16,193.17,6934.0,169.1716,169.2854,169.1541,169.1628,6934.0
2017-03-30 14:25:00,193.23,193.29,193.22,193.27,5328.0,169.2154,169.2679,169.2066,169.2504,5328.0
2017-03-30 14:30:00,193.29,193.38,193.2,193.36,6507.0,169.2679,169.3467,169.1891,169.3292,6507.0
2017-03-30 14:35:00,193.36,193.44,193.29,193.33,5600.0,169.3292,169.3993,169.2679,169.303,5600.0
2017-03-30 14:40:00,193.36,193.57,193.27,193.27,12695.0,169.3292,169.5131,169.2504,169.2504,12695.0
2017-03-30 14:45:00,193.27,193.36,193.23,193.35,7799.0,169.2504,169.3292,169.2154,169.3205,7799.0
2017-03-30 14:50:00,193.32,193.72,193.24,193.27,19351.0,169.2942,169.6445,169.2241,169.2504,19351.0
2017-03-30 14:55:00,193.22,193.42,193.21,193.41,3700.0,169.2066,169.3818,169.1979,169.373,3700.0
2017-03-30 15:00:00,193.42,193.81,193.42,193.55,22581.0,169.3818,169.7233,169.3818,169.4956,22581.0
2017-03-30 15:05:00,193.57,193.83,193.53,193.64,22606.0,169.5131,169.7408,169.4781,169.5744,22606.0
2017-03-30 15:10:00,193.55,193.94,193.55,193.85,19290.0,169.4956,169.8371,169.4956,169.7583,19290.0
2017-03-30 15:15:00,193.82,194.08,193.72,193.93,28781.0,169.7321,169.9597,169.6445,169.8284,28781.0
2017-03-30 15:20:00,193.92,194.09,193.87,194.01,19466.0,169.8196,169.9685,169.7758,169.8984,19466.0
2017-03-30 15:25:00,194.03,194.08,193.96,194.05,18454.0,169.916,169.9597,169.8547,169.9335,18454.0
2017-03-30 15:30:00,194.06,194.24,194.02,194.13,28556.0,169.9422,170.0999,169.9072,170.0035,28556.0
2017-03-30 15:35:00,194.15,194.15,193.83,193.88,36064.0,170.021,170.021,169.7408,169.7846,36064.0
2017-03-30 15:40:00,193.88,194.26,193.84,193.97,40756.0,169.7846,170.1174,169.7496,169.8634,40756.0
2017-03-30 15:45:00,193.98,194.06,193.91,193.96,42136.0,169.8722,169.9422,169.8109,169.8547,42136.0
2017-03-30 15:50:00,193.96,194.06,193.86,193.98,115706.0,169.8547,169.9422,169.7671,169.8722,115706.0
2017-03-30 15:55:00,193.96,194.34,193.87,194.16,250105.0,169.8547,170.1874,169.7758,170.0298,250105.0
2017-03-31 09:30:00,193.95,194.13,193.21,194.04,35818.0,169.8459,170.0035,169.1979,169.9247,35818.0
2017-03-31 09:35:00,194.05,194.53,194.02,194.53,19500.0,169.9335,170.3538,169.9072,170.3538,19500.0
2017-03-31 09:40:00,194.46,194.56,194.33,194.54,21395.0,170.2925,170.3801,170.1787,170.3626,21395.0
2017-03-31 09:45:00,194.5,194.6,194.33,194.35,24712.0,170.3276,170.4151,170.1787,170.1962,24712.0
2017-03-31 09:50:00,194.34,194.6,194.31,194.6,23254.0,170.1874,170.4151,170.1612,170.4151,23254.0
2017-03-31 09:55:00,194.63,194.64,194.36,194.48,10248.0,170.4414,170.4502,170.205,170.31,10248.0
2017-03-31 10:00:00,194.45,194.63,194.39,194.62,11082.0,170.2838,170.4414,170.2312,170.4326,11082.0
2017-03-31 10:05:00,194.53,194.79,194.49,194.79,13513.0,170.3538,170.5815,170.3188,170.5815,13513.0
2017-03-31 10:10:00,194.68,195.13,194.54,194.97,49533.0,170.4852,170.8793,170.3626,170.7391,49533.0
2017-03-31 10:15:00,194.97,195.29,194.71,195.29,21592.0,170.7391,171.0194,170.5115,171.0194,21592.0
2017-03-31 10:20:00,195.33,195.36,194.83,194.83,14449.0,171.0544,171.0807,170.6165,170.6165,14449.0
2017-03-31 10:25:00,194.77,195.02,194.68,194.94,17302.0,170.564,170.7829,170.4852,170.7129,17302.0
2017-03-31 10:30:00,194.95,195.0,194.72,194.79,7919.0,170.7216,170.7654,170.5202,170.5815,7919.0
2017-03-31 10:35:00,194.83,195.42,194.83,195.16,19895.0,170.6165,171.1332,170.6165,170.9055,19895.0
2017-03-31 10:40:00,195.15,195.36,195.09,195.25,10585.0,170.8968,171.0807,170.8442,170.9843,10585.0
2017-03-31 10:45:00,195.23,195.37,195.16,195.31,12688.0,170.9668,171.0894,170.9055,171.0369,12688.0
2017-03-31 10:50:00,195.34,195.47,195.33,195.46,7070.0,171.0632,171.177,171.0544,171.1682,7070.0
2017-03-31 10:55:00,195.41,195.41,195.05,195.1,12385.0,171.1245,171.1245,170.8092,170.853,12385.0
2017-03-31 11:00:00,195.02,195.06,194.87,194.9,7419.0,170.7829,170.818,170.6516,170.6778,7419.0
2017-03-31 11:05:00,194.82,195.29,194.82,195.29,9125.0,170.6078,171.0194,170.6078,171.0194,9125.0
2017-03-31 11:10:00,195.31,195.38,195.07,195.16,6635.0,171.0369,171.0982,170.8267,170.9055,6635.0
2017-03-31 11:15:00,195.11,195.25,195.03,195.25,9049.0,170.8617,170.9843,170.7917,170.9843,9049.0
2017-03-31 11:20:00,195.23,195.27,195.19,195.27,3936.0,170.9668,171.0019,170.9318,171.0019,3936.0
2017-03-31 11:25:00,195.21,195.36,195.14,195.29,9760.0,170.9493,171.0807,170.888,171.0194,9760.0
2017-03-31 11:30:00,195.27,195.33,195.21,195.28,7794.0,171.0019,171.0544,170.9493,171.0106,7794.0
2017-03-31 11:35:00,195.31,195.39,195.27,195.35,5728.0,171.0369,171.1069,171.0019,171.0719,5728.0
2017-03-31 11:40:00,195.38,195.49,195.38,195.44,6258.0,171.0982,171.1945,171.0982,171.1507,6258.0
2017-03-31 11:45:00,195.46,195.53,195.28,195.53,12889.0,171.1682,171.2295,171.0106,171.2295,12889.0
2017-03-31 11:50:00,195.52,195.53,194.95,195.0,19267.0,171.2208,171.2295,170.7216,170.7654,19267.0
2017-03-31 11:55:00,195.03,195.18,194.95,195.13,20087.0,170.7917,170.923,170.7216,170.8793,20087.0
2017-03-31 12:00:00,195.11,195.12,195.0,195.11,6255.0,170.8617,170.8705,170.7654,170.8617,6255.0
2017-03-31 12:05:00,195.15,195.28,195.09,195.17,7047.0,170.8968,171.0106,170.8442,170.9143,7047.0
2017-03-31 12:10:00,195.2,195.2,195.09,195.19,10798.0,170.9406,170.9406,170.8442,170.9318,10798.0
2017-03-31 12:15:00,195.18,195.24,195.12,195.23,9972.0,170.923,170.9756,170.8705,170.9668,9972.0
2017-03-31 12:20:00,195.21,195.37,195.18,195.36,6900.0,170.9493,171.0894,170.923,171.0807,6900.0
2017-03-31 12:25:00,195.37,195.5,195.28,195.49,10014.0,171.0894,171.2033,171.0106,171.1945,10014.0
2017-03-31 12:30:00,195.5,195.63,195.44,195.56,29611.0,171.2033,171.3171,171.1507,171.2558,29611.0
2017-03-31 12:35:00,195.56,195.56,195.43,195.52,8764.0,171.2558,171.2558,171.142,171.2208,8764.0
2017-03-31 12:40:00,195.49,195.63,195.46,195.52,12707.0,171.1945,171.3171,171.1682,171.2208,12707.0
2017-03-31 12:45:00,195.5,195.67,195.41,195.47,14455.0,171.2033,171.3521,171.1245,171.177,14455.0
2017-03-31 12:50:00,195.48,195.55,195.44,195.52,2800.0,171.1858,171.2471,171.1507,171.2208,2800.0
2017-03-31 12:55:00,195.5,195.6,195.44,195.54,7652.0,171.2033,171.2908,171.1507,171.2383,7652.0
2017-03-31 13:00:00,195.58,195.69,195.46,195.67,13555.0,171.2733,171.3697,171.1682,171.3521,13555.0
2017-03-31 13:05:00,195.65,195.71,195.53,195.69,6116.0,171.3346,171.3872,171.2295,171.3697,6116.0
2017-03-31 13:10:00,195.67,196.08,195.66,195.98,56196.0,171.3521,171.7112,171.3434,171.6236,56196.0
2017-03-31 13:15:00,195.97,196.08,195.93,196.05,10701.0,171.6149,171.7112,171.5798,171.6849,10701.0
2017-03-31 13:20:00,196.06,196.1,196.02,196.07,7093.0,171.6937,171.7287,171.6586,171.7024,7093.0
2017-03-31 13:25:00,196.04,196.15,195.98,196.15,9907.0,171.6762,171.7725,171.6236,171.7725,9907.0
2017-03-31 13:30:00,196.14,196.23,196.13,196.15,5576.0,171.7637,171.8425,171.755,171.7725,5576.0
2017-03-31 13:35:00,196.14,196.2,196.0,196.0,10000.0,171.7637,171.8163,171.6411,171.6411,10000.0
2017-03-31 13:40:00,195.99,196.09,195.96,195.98,7890.0,171.6324,171.7199,171.6061,171.6236,7890.0
2017-03-31 13:45:00,195.94,196.08,195.92,196.02,11055.0,171.5886,171.7112,171.5711,171.6586,11055.0
2017-03-31 13:50:00,195.96,196.05,195.91,196.01,18014.0,171.6061,171.6849,171.5623,171.6499,18014.0
2017-03-31 13:55:00,196.01,196.15,195.71,195.71,32767.0,171.6499,171.7725,171.3872,171.3872,32767.0
2017-03-31 14:00:00,195.76,195.78,195.45,195.66,13997.0,171.431,171.4485,171.1595,171.3434,13997.0
2017-03-31 14:05:00,195.56,195.68,195.45,195.49,37401.0,171.2558,171.3609,171.1595,171.1945,37401.0
2017-03-31 14:10:00,195.49,195.56,195.33,195.55,22118.0,171.1945,171.2558,171.0544,171.2471,22118.0
2017-03-31 14:15:00,195.55,195.56,195.28,195.45,9610.0,171.2471,171.2558,171.0106,171.1595,9610.0
2017-03-31 14:20:00,195.34,195.53,195.29,195.53,6608.0,171.0632,171.2295,171.0194,171.2295,6608.0
2017-03-31 14:25:00,195.54,195.63,195.43,195.44,9660.0,171.2383,171.3171,171.142,171.1507,9660.0
2017-03-31 14:30:00,195.42,195.61,195.4,195.57,11012.0,171.1332,171.2996,171.1157,171.2646,11012.0
2017-03-31 14:35:00,195.54,195.57,195.37,195.44,74289.0,171.2383,171.2646,171.0894,171.1507,74289.0
2017-03-31 14:40:00,195.45,195.52,195.33,195.4,15994.0,171.1595,171.2208,171.0544,171.1157,15994.0
2017-03-31 14:45:00,195.37,195.52,195.28,195.47,26016.0,171.0894,171.2208,171.0106,171.177,26016.0
2017-03-31 14:50:00,195.41,195.5,195.36,195.46,19940.0,171.1245,171.2033,171.0807,171.1682,19940.0
2017-03-31 14:55:00,195.46,195.55,195.31,195.45,10262.0,171.1682,171.2471,171.0369,171.1595,10262.0
2017-03-31 15:00:00,195.46,195.51,195.36,195.44,6249.0,171.1682,171.212,171.0807,171.1507,6249.0
2017-03-31 15:05:00,195.44,195.6,195.36,195.6,11236.0,171.1507,171.2908,171.0807,171.2908,11236.0
2017-03-31 15:10:00,195.57,195.69,195.55,195.66,11409.0,171.2646,171.3697,171.2471,171.3434,11409.0
2017-03-31 15:15:00,195.67,195.72,195.52,195.58,25588.0,171.3521,171.3959,171.2208,171.2733,25588.0
2017-03-31 15:20:00,195.59,195.77,195.59,195.77,12985.0,171.2821,171.4397,171.2821,171.4397,12985.0
2017-03-31 15:25:00,195.78,195.79,195.59,195.61,17370.0,171.4485,171.4572,171.2821,171.2996,17370.0
2017-03-31 15:30:00,195.6,195.61,195.45,195.55,35168.0,171.2908,171.2996,171.1595,171.2471,35168.0
2017-03-31 15:35:00,195.55,195.62,195.39,195.45,88629.0,171.2471,171.3084,171.1069,171.1595,88629.0
2017-03-31 15:40:00,195.46,195.52,195.33,195.4,28574.0,171.1682,171.2208,171.0544,171.1157,28574.0
2017-03-31 15:45:00,195.37,195.55,195.29,195.39,52253.0,171.0894,171.2471,171.0194,171.1069,52253.0
2017-03-31 15:50:00,195.4,195.42,195.22,195.38,57984.0,171.1157,171.1332,170.9581,171.0982,57984.0
2017-03-31 15:55:00,195.36,195.49,195.1,195.15,161778.0,171.0807,171.1945,170.853,170.8968,161778.0
2017-04-03 09:30:00,195.86,196.67,195.79,196.39,53155.0,171.5185,172.2279,171.4572,171.9827,53155.0
2017-04-03 09:35:00,196.24,196.92,196.24,196.49,26145.0,171.8513,172.4468,171.8513,172.0702,26145.0
2017-04-03 09:40:00,196.67,196.75,196.49,196.56,9163.0,172.2279,172.2979,172.0702,172.1315,9163.0
2017-04-03 09:45:00,196.6,196.74,196.4,196.47,13046.0,172.1666,172.2892,171.9914,172.0527,13046.0
2017-04-03 09:50:00,196.52,196.84,196.38,196.74,13872.0,172.0965,172.3767,171.9739,172.2892,13872.0
2017-04-03 09:55:00,196.76,197.2,196.7,197.16,39999.0,172.3067,172.692,172.2541,172.657,39999.0
2017-04-03 10:00:00,197.13,197.13,196.25,196.42,15417.0,172.6307,172.6307,171.8601,172.0089,15417.0
2017-04-03 10:05:00,196.36,196.65,195.68,196.08,32612.0,171.9564,172.2103,171.3609,171.7112,32612.0
2017-04-03 10:10:00,196.0,196.11,195.75,196.08,16821.0,171.6411,171.7375,171.4222,171.7112,16821.0
2017-04-03 10:15:00,196.08,196.18,195.91,195.91,7589.0,171.7112,171.7988,171.5623,171.5623,7589.0
2017-04-03 10:20:00,195.97,196.11,195.84,196.1,16329.0,171.6149,171.7375,171.501,171.7287,16329.0
2017-04-03 10:25:00,196.04,196.24,195.96,196.22,14450.0,171.6762,171.8513,171.6061,171.8338,14450.0
2017-04-03 10:30:00,196.23,196.35,196.07,196.07,13369.0,171.8425,171.9476,171.7024,171.7024,13369.0
2017-04-03 10:35:00,196.18,196.18,195.9,196.13,19234.0,171.7988,171.7988,171.5536,171.755,19234.0
2017-04-03 10:40:00,196.12,196.12,195.6,195.79,12203.0,171.7462,171.7462,171.2908,171.4572,12203.0
2017-04-03 10:45:00,195.76,195.8,195.45,195.61,26433.0,171.431,171.466,171.1595,171.2996,26433.0
2017-04-03 10:50:00,195.61,195.65,195.13,195.25,51747.0,171.2996,171.3346,170.8793,170.9843,51747.0
2017-04-03 10:55:00,195.23,195.25,195.02,195.19,9791.0,170.9668,170.9843,170.7829,170.9318,9791.0
2017-04-03 11:00:00,195.13,195.26,195.05,195.19,13710.0,170.8793,170.9931,170.8092,170.9318,13710.0
2017-04-03 11:05:00,195.15,195.17,194.83,194.95,23407.0,170.8968,170.9143,170.6165,170.7216,23407.0
2017-04-03 11:10:00,195.0,195.02,194.83,194.94,25928.0,170.7654,170.7829,170.6165,170.7129,25928.0
2017-04-03 11:15:00,194.93,195.08,194.86,194.87,19513.0,170.7041,170.8355,170.6428,170.6516,19513.0
2017-04-03 11:20:00,194.87,195.01,194.8,194.99,19808.0,170.6516,170.7742,170.5903,170.7567,19808.0
2017-04-03 11:25:00,194.95,194.99,194.69,194.78,12764.0,170.7216,170.7567,170.4939,170.5728,12764.0
2017-04-03 11:30:00,194.8,194.99,194.7,194.7,14930.0,170.5903,170.7567,170.5027,170.5027,14930.0
2017-04-03 11:35:00,194.75,194.99,194.55,194.74,16986.0,170.5465,170.7567,170.3713,170.5377,16986.0
2017-04-03 11:40:00,194.75,194.81,194.64,194.74,25104.0,170.5465,170.599,170.4502,170.5377,25104.0
2017-04-03 11:45:00,194.7,194.83,194.57,194.73,26990.0,170.5027,170.6165,170.3889,170.529,26990.0
2017-04-03 11:50:00,194.63,194.77,194.56,194.63,22111.0,170.4414,170.564,170.3801,170.4414,22111.0
2017-04-03 11:55:00,194.59,194.78,194.55,194.65,15175.0,170.4064,170.5728,170.3713,170.4589,15175.0
2017-04-03 12:00:00,194.65,194.71,194.4,194.54,25395.0,170.4589,170.5115,170.24,170.3626,25395.0
2017-04-03 12:05:00,194.51,194.72,194.45,194.71,6250.0,170.3363,170.5202,170.2838,170.5115,6250.0
2017-04-03 12:10:00,194.72,194.88,194.66,194.68,17594.0,170.5202,170.6603,170.4677,170.4852,17594.0
2017-04-03 12:15:00,194.7,194.9,194.7,194.9,11143.0,170.5027,170.6778,170.5027,170.6778,11143.0
2017-04-03 12:20:00,194.86,195.12,194.8,195.12,20231.0,170.6428,170.8705,170.5903,170.8705,20231.0
2017-04-03 12:25:00,195.14,195.16,195.06,195.13,14212.0,170.888,170.9055,170.818,170.8793,14212.0
2017-04-03 12:30:00,195.09,195.09,194.88,194.93,8098.0,170.8442,170.8442,170.6603,170.7041,8098.0
2017-04-03 12:35:00,194.89,194.91,194.79,194.88,9187.0,170.6691,170.6866,170.5815,170.6603,9187.0
2017-04-03 12:40:00,194.87,194.98,194.86,194.98,2505.0,170.6516,170.7479,170.6428,170.7479,2505.0
2017-04-03 12:45:00,194.96,195.0,194.81,194.96,7414.0,170.7304,170.7654,170.599,170.7304,7414.0
2017-04-03 12:50:00,194.96,194.98,194.87,194.92,6901.0,170.7304,170.7479,170.6516,170.6954,6901.0
2017-04-03 12:55:00,194.92,194.96,194.84,194.94,8904.0,170.6954,170.7304,170.6253,170.7129,8904.0
2017-04-03 13:00:00,194.93,195.06,194.87,195.0,12179.0,170.7041,170.818,170.6516,170.7654,12179.0
2017-04-03 13:05:00,194.95,195.05,194.86,194.88,7940.0,170.7216,170.8092,170.6428,170.6603,7940.0
2017-04-03 13:10:00,194.92,195.03,194.86,195.0,2668.0,170.6954,170.7917,170.6428,170.7654,2668.0
2017-04-03 13:15:00,194.99,195.07,194.91,194.91,5584.0,170.7567,170.8267,170.6866,170.6866,5584.0
2017-04-03 13:20:00,194.88,194.98,194.81,194.88,8777.0,170.6603,170.7479,170.599,170.6603,8777.0
2017-04-03 13:25:00,194.89,194.97,194.77,194.81,20661.0,170.6691,170.7391,170.564,170.599,20661.0
2017-04-03 13:30:00,194.8,194.92,194.76,194.83,24945.0,170.5903,170.6954,170.5552,170.6165,24945.0
2017-04-03 13:35:00,194.79,194.79,194.64,194.71,8042.0,170.5815,170.5815,170.4502,170.5115,8042.0
2017-04-03 13:40:00,194.76,194.86,194.68,194.77,14099.0,170.5552,170.6428,170.4852,170.564,14099.0
2017-04-03 13:45:00,194.81,194.97,194.76,194.92,12440.0,170.599,170.7391,170.5552,170.6954,12440.0
2017-04-03 13:50:00,194.95,194.95,194.88,194.9,3058.0,170.7216,170.7216,170.6603,170.6778,3058.0
2017-04-03 13:55:00,194.92,195.01,194.86,194.94,5321.0,170.6954,170.7742,170.6428,170.7129,5321.0
2017-04-03 14:00:00,194.93,195.07,194.9,194.97,8003.0,170.7041,170.8267,170.6778,170.7391,8003.0
2017-04-03 14:05:00,194.91,195.04,194.9,195.03,8679.0,170.6866,170.8004,170.6778,170.7917,8679.0
2017-04-03 14:10:00,195.02,195.12,194.85,194.99,6830.0,170.7829,170.8705,170.6341,170.7567,6830.0
2017-04-03 14:15:00,195.0,195.0,194.8,194.86,11280.0,170.7654,170.7654,170.5903,170.6428,11280.0
2017-04-03 14:20:00,194.91,194.95,194.77,194.9,42505.0,170.6866,170.7216,170.564,170.6778,42505.0
2017-04-03 14:25:00,194.97,194.97,194.76,194.88,10429.0,170.7391,170.7391,170.5552,170.6603,10429.0
2017-04-03 14:30:00,194.91,194.91,194.81,194.83,4663.0,170.6866,170.6866,170.599,170.6165,4663.0
2017-04-03 14:35:00,194.85,195.01,194.8,194.89,14473.0,170.6341,170.7742,170.5903,170.6691,14473.0
2017-04-03 14:40:00,194.88,195.5,194.85,195.44,12700.0,170.6603,171.2033,170.6341,171.1507,12700.0
2017-04-03 14:45:00,195.44,195.48,195.32,195.38,7400.0,171.1507,171.1858,171.0456,171.0982,7400.0
2017-04-03 14:50:00,195.4,195.43,195.28,195.35,8870.0,171.1157,171.142,171.0106,171.0719,8870.0
2017-04-03 14:55:00,195.36,195.36,195.21,195.22,8238.0,171.0807,171.0807,170.9493,170.9581,8238.0
2017-04-03 15:00:00,195.19,195.36,195.16,195.31,10830.0,170.9318,171.0807,170.9055,171.0369,10830.0
2017-04-03 15:05:00,195.28,195.56,195.24,195.56,21417.0,171.0106,171.2558,170.9756,171.2558,21417.0
2017-04-03 15:10:00,195.54,195.76,195.54,195.72,11715.0,171.2383,171.431,171.2383,171.3959,11715.0
2017-04-03 15:15:00,195.74,195.93,195.62,195.71,39572.0,171.4134,171.5798,171.3084,171.3872,39572.0
2017-04-03 15:20:00,195.7,195.76,195.63,195.75,26863.0,171.3784,171.431,171.3171,171.4222,26863.0
2017-04-03 15:25:00,195.67,195.76,195.44,195.56,10433.0,171.3521,171.431,171.1507,171.2558,10433.0
2017-04-03 15:30:00,195.58,195.58,195.19,195.27,26457.0,171.2733,171.2733,170.9318,171.0019,26457.0
2017-04-03 15:35:00,195.26,195.41,195.21,195.26,33532.0,170.9931,171.1245,170.9493,170.9931,33532.0
2017-04-03 15:40:00,195.25,195.29,195.08,195.18,32792.0,170.9843,171.0194,170.8355,170.923,32792.0
2017-04-03 15:45:00,195.13,195.39,195.12,195.32,47513.0,170.8793,171.1069,170.8705,171.0456,47513.0
2017-04-03 15:50:00,195.33,195.44,195.32,195.34,58705.0,171.0544,171.1507,171.0456,171.0632,58705.0
2017-04-03 15:55:00,195.35,195.45,195.3,195.35,81102.0,171.0719,171.1595,171.0281,171.0719,81102.0
2017-04-04 09:30:00,195.06,195.36,194.65,194.96,22586.0,170.818,171.0807,170.4589,170.7304,22586.0
2017-04-04 09:35:00,194.99,195.42,194.87,195.24,12154.0,170.7567,171.1332,170.6516,170.9756,12154.0
2017-04-04 09:40:00,195.33,195.57,195.17,195.49,3500.0,171.0544,171.2646,170.9143,171.1945,3500.0
2017-04-04 09:45:00,195.49,195.62,195.4,195.45,9640.0,171.1945,171.3084,171.1157,171.1595,9640.0
2017-04-04 09:50:00,195.45,195.51,195.39,195.44,10392.0,171.1595,171.212,171.1069,171.1507,10392.0
2017-04-04 09:55:00,195.46,195.69,195.39,195.69,24462.0,171.1682,171.3697,171.1069,171.3697,24462.0
2017-04-04 10:00:00,195.69,195.82,195.49,195.58,19911.0,171.3697,171.4835,171.1945,171.2733,19911.0
2017-04-04 10:05:00,195.59,195.66,194.97,195.2,27605.0,171.2821,171.3434,170.7391,170.9406,27605.0
2017-04-04 10:10:00,195.12,195.33,194.85,195.23,47032.0,170.8705,171.0544,170.6341,170.9668,47032.0
2017-04-04 10:15:00,195.23,195.83,195.19,195.8,42664.0,170.9668,171.4923,170.9318,171.466,42664.0
2017-04-04 10:20:00,195.78,196.26,195.76,195.83,34576.0,171.4485,171.8688,171.431,171.4923,34576.0
2017-04-04 10:25:00,195.71,195.99,195.62,195.9,23235.0,171.3872,171.6324,171.3084,171.5536,23235.0
2017-04-04 10:30:00,195.87,196.03,195.81,195.94,12274.0,171.5273,171.6674,171.4747,171.5886,12274.0
2017-04-04 10:35:00,195.9,195.98,195.81,195.87,15904.0,171.5536,171.6236,171.4747,171.5273,15904.0
2017-04-04 10:40:00,195.89,196.02,195.73,195.77,13764.0,171.5448,171.6586,171.4047,171.4397,13764.0
2017-04-04 10:45:00,195.73,195.73,195.39,195.58,12045.0,171.4047,171.4047,171.1069,171.2733,12045.0
2017-04-04 10:50:00,195.58,195.72,195.34,195.53,16191.0,171.2733,171.3959,171.0632,171.2295,16191.0
2017-04-04 10:55:00,195.55,195.66,195.48,195.62,7858.0,171.2471,171.3434,171.1858,171.3084,7858.0
2017-04-04 11:00:00,195.63,195.87,195.51,195.87,7580.0,171.3171,171.5273,171.212,171.5273,7580.0
2017-04-04 11:05:00,195.89,196.09,195.86,196.03,21743.0,171.5448,171.7199,171.5185,171.6674,21743.0
2017-04-04 11:10:00,196.01,196.05,195.79,195.84,7925.0,171.6499,171.6849,171.4572,171.501,7925.0
2017-04-04 11:15:00,195.8,195.87,195.66,195.87,7673.0,171.466,171.5273,171.3434,171.5273,7673.0
2017-04-04 11:20:00,195.84,196.0,195.83,195.9,5032.0,171.501,171.6411,171.4923,171.5536,5032.0
2017-04-04 11:25:00,195.9,196.04,195.9,195.99,19792.0,171.5536,171.6762,171.5536,171.6324,19792.0
2017-04-04 11:30:00,196.01,196.3,196.01,196.28,13300.0,171.6499,171.9038,171.6499,171.8863,13300.0
2017-04-04 11:35:00,196.26,196.39,196.19,196.27,13589.0,171.8688,171.9827,171.8075,171.8776,13589.0
2017-04-04 11:40:00,196.22,196.44,196.21,196.28,53042.0,171.8338,172.0264,171.825,171.8863,53042.0
2017-04-04 11:45:00,196.26,196.45,196.22,196.31,13850.0,171.8688,172.0352,171.8338,171.9126,13850.0
2017-04-04 11:50:00,196.34,196.39,196.22,196.26,7660.0,171.9389,171.9827,171.8338,171.8688,7660.0
2017-04-04 11:55:00,196.28,196.36,196.21,196.22,9220.0,171.8863,171.9564,171.825,171.8338,9220.0
2017-04-04 12:00:00,196.21,196.29,196.18,196.27,10250.0,171.825,171.8951,171.7988,171.8776,10250.0
2017-04-04 12:05:00,196.24,196.32,196.19,196.25,16097.0,171.8513,171.9214,171.8075,171.8601,16097.0
2017-04-04 12:10:00,196.17,196.3,196.17,196.23,10102.0,171.79,171.9038,171.79,171.8425,10102.0
2017-04-04 12:15:00,196.27,196.38,196.22,196.36,6334.0,171.8776,171.9739,171.8338,171.9564,6334.0
2017-04-04 12:20:00,196.39,196.39,196.15,196.18,6285.0,171.9827,171.9827,171.7725,171.7988,6285.0
2017-04-04 12:25:00,196.16,196.29,195.95,195.96,5458.0,171.7812,171.8951,171.5973,171.6061,5458.0
2017-04-04 12:30:00,195.96,196.03,195.87,196.03,11294.0,171.6061,171.6674,171.5273,171.6674,11294.0
2017-04-04 12:35:00,196.03,196.03,195.97,196.0,5218.0,171.6674,171.6674,171.6149,171.6411,5218.0
2017-04-04 12:40:00,196.02,196.11,196.01,196.11,7064.0,171.6586,171.7375,171.6499,171.7375,7064.0
2017-04-04 12:45:00,196.11,196.11,195.85,195.89,8891.0,171.7375,171.7375,171.5098,171.5448,8891.0
2017-04-04 12:50:00,195.91,195.95,195.8,195.86,8165.0,171.5623,171.5973,171.466,171.5185,8165.0
2017-04-04 12:55:00,195.8,195.86,195.71,195.73,6763.0,171.466,171.5185,171.3872,171.4047,6763.0
2017-04-04 13:00:00,195.8,195.81,195.59,195.77,12765.0,171.466,171.4747,171.2821,171.4397,12765.0
2017-04-04 13:05:00,195.77,195.81,195.63,195.69,10000.0,171.4397,171.4747,171.3171,171.3697,10000.0
2017-04-04 13:10:00,195.68,196.4,195.67,196.4,39894.0,171.3609,171.9914,171.3521,171.9914,39894.0
2017-04-04 13:15:00,196.34,196.35,196.06,196.24,7497.0,171.9389,171.9476,171.6937,171.8513,7497.0
2017-04-04 13:20:00,196.2,196.23,196.02,196.06,5306.0,171.8163,171.8425,171.6586,171.6937,5306.0
2017-04-04 13:25:00,196.12,196.16,196.02,196.03,5467.0,171.7462,171.7812,171.6586,171.6674,5467.0
2017-04-04 13:30:00,196.1,196.33,196.04,196.21,9357.0,171.7287,171.9301,171.6762,171.825,9357.0
2017-04-04 13:35:00,196.27,196.28,196.11,196.21,2704.0,171.8776,171.8863,171.7375,171.825,2704.0
2017-04-04 13:40:00,196.16,196.2,196.04,196.16,9788.0,171.7812,171.8163,171.6762,171.7812,9788.0
2017-04-04 13:45:00,196.15,196.15,195.88,196.0,11540.0,171.7725,171.7725,171.536,171.6411,11540.0
2017-04-04 13:50:00,196.02,196.08,195.97,196.07,4522.0,171.6586,171.7112,171.6149,171.7024,4522.0
2017-04-04 13:55:00,196.07,196.13,195.97,195.97,7624.0,171.7024,171.755,171.6149,171.6149,7624.0
2017-04-04 14:00:00,195.98,196.15,195.98,196.04,13904.0,171.6236,171.7725,171.6236,171.6762,13904.0
2017-04-04 14:05:00,196.03,196.06,195.99,196.02,12276.0,171.6674,171.6937,171.6324,171.6586,12276.0
2017-04-04 14:10:00,196.02,196.13,195.99,196.13,14651.0,171.6586,171.755,171.6324,171.755,14651.0
2017-04-04 14:15:00,196.13,196.17,196.04,196.1,6911.0,171.755,171.79,171.6762,171.7287,6911.0
2017-04-04 14:20:00,196.07,196.08,195.96,196.03,18250.0,171.7024,171.7112,171.6061,171.6674,18250.0
2017-04-04 14:25:00,196.08,196.1,196.02,196.08,7209.0,171.7112,171.7287,171.6586,171.7112,7209.0
2017-04-04 14:30:00,196.11,196.11,196.02,196.05,9509.0,171.7375,171.7375,171.6586,171.6849,9509.0
2017-04-04 14:35:00,196.08,196.08,195.88,195.88,8572.0,171.7112,171.7112,171.536,171.536,8572.0
2017-04-04 14:40:00,195.91,195.96,195.82,195.91,11476.0,171.5623,171.6061,171.4835,171.5623,11476.0
2017-04-04 14:45:00,195.86,195.9,195.79,195.84,17562.0,171.5185,171.5536,171.4572,171.501,17562.0
2017-04-04 14:50:00,195.84,195.94,195.8,195.89,14457.0,171.501,171.5886,171.466,171.5448,14457.0
2017-04-04 14:55:00,195.86,196.01,195.84,195.86,34670.0,171.5185,171.6499,171.501,171.5185,34670.0
2017-04-04 15:00:00,195.84,195.95,195.83,195.9,29808.0,171.501,171.5973,171.4923,171.5536,29808.0
2017-04-04 15:05:00,195.91,195.93,195.85,195.86,17238.0,171.5623,171.5798,171.5098,171.5185,17238.0
2017-04-04 15:10:00,195.87,196.0,195.85,195.94,18237.0,171.5273,171.6411,171.5098,171.5886,18237.0
2017-04-04 15:15:00,195.94,195.98,195.85,195.94,16846.0,171.5886,171.6236,171.5098,171.5886,16846.0
2017-04-04 15:20:00,195.95,195.99,195.89,195.98,11582.0,171.5973,171.6324,171.5448,171.6236,11582.0
2017-04-04 15:25:00,195.97,196.0,195.9,195.98,22166.0,171.6149,171.6411,171.5536,171.6236,22166.0
2017-04-04 15:30:00,195.99,196.29,195.97,196.28,24291.0,171.6324,171.8951,171.6149,171.8863,24291.0
2017-04-04 15:35:00,196.3,196.34,196.19,196.34,23829.0,171.9038,171.9389,171.8075,171.9389,23829.0
2017-04-04 15:40:00,196.32,196.38,196.26,196.28,27071.0,171.9214,171.9739,171.8688,171.8863,27071.0
2017-04-04 15:45:00,196.27,196.58,196.26,196.52,55489.0,171.8776,172.149,171.8688,172.0965,55489.0
2017-04-04 15:50:00,196.5,196.53,196.29,196.31,43253.0,172.079,172.1053,171.8951,171.9126,43253.0
2017-04-04 15:55:00,196.31,196.54,196.3,196.37,106783.0,171.9126,172.114,171.9038,171.9651,106783.0
2017-04-05 09:30:00,197.0,197.48,196.66,197.33,45772.0,172.5169,172.9372,172.2191,172.8058,45772.0
2017-04-05 09:35:00,197.37,197.48,197.2,197.29,6250.0,172.8409,172.9372,172.692,172.7708,6250.0
2017-04-05 09:40:00,197.38,197.98,197.31,197.85,50353.0,172.8496,173.3751,172.7883,173.2612,50353.0
2017-04-05 09:45:00,197.97,198.35,197.93,198.15,29672.0,173.3663,173.6991,173.3313,173.5239,29672.0
2017-04-05 09:50:00,198.22,198.82,198.1,198.82,16103.0,173.5852,174.1107,173.4801,174.1107,16103.0
2017-04-05 09:55:00,198.79,198.87,198.59,198.87,15804.0,174.0844,174.1544,173.9092,174.1544,15804.0
2017-04-05 10:00:00,198.81,198.9,198.75,198.76,21909.0,174.1019,174.1807,174.0494,174.0581,21909.0
2017-04-05 10:05:00,198.82,198.93,198.41,198.93,34617.0,174.1107,174.207,173.7516,174.207,34617.0
2017-04-05 10:10:00,198.85,199.14,198.79,198.96,26449.0,174.1369,174.3909,174.0844,174.2333,26449.0
2017-04-05 10:15:00,198.94,199.08,198.9,199.04,14529.0,174.2157,174.3383,174.1807,174.3033,14529.0
2017-04-05 10:20:00,199.07,199.17,198.86,198.91,18963.0,174.3296,174.4172,174.1457,174.1895,18963.0
2017-04-05 10:25:00,198.92,199.0,198.7,198.71,11126.0,174.1982,174.2683,174.0056,174.0143,11126.0
2017-04-05 10:30:00,198.65,198.67,198.04,198.07,19096.0,173.9618,173.9793,173.4276,173.4539,19096.0
2017-04-05 10:35:00,198.1,198.33,198.01,198.07,14516.0,173.4801,173.6816,173.4013,173.4539,14516.0
2017-04-05 10:40:00,198.09,198.32,198.08,198.12,14374.0,173.4714,173.6728,173.4626,173.4977,14374.0
2017-04-05 10:45:00,198.11,198.23,197.95,198.02,15512.0,173.4889,173.594,173.3488,173.4101,15512.0
2017-04-05 10:50:00,198.03,198.22,197.99,198.13,13975.0,173.4188,173.5852,173.3838,173.5064,13975.0
2017-04-05 10:55:00,198.15,198.31,198.06,198.06,11178.0,173.5239,173.664,173.4451,173.4451,11178.0
2017-04-05 11:00:00,198.03,198.07,197.86,197.93,18343.0,173.4188,173.4539,173.27,173.3313,18343.0
2017-04-05 11:05:00,197.92,197.92,197.63,197.71,13592.0,173.3225,173.3225,173.0686,173.1386,13592.0
2017-04-05 11:10:00,197.71,197.99,197.67,197.99,7450.0,173.1386,173.3838,173.1036,173.3838,7450.0
2017-04-05 11:15:00,197.97,198.03,197.81,197.91,13770.0,173.3663,173.4188,173.2262,173.3138,13770.0
2017-04-05 11:20:00,197.82,197.92,197.68,197.81,7709.0,173.2349,173.3225,173.1123,173.2262,7709.0
2017-04-05 11:25:00,197.77,197.77,197.48,197.5,6703.0,173.1912,173.1912,172.9372,172.9547,6703.0
2017-04-05 11:30:00,197.5,198.0,197.37,197.81,11629.0,172.9547,173.3926,172.8409,173.2262,11629.0
2017-04-05 11:35:00,197.78,197.9,197.71,197.77,9594.0,173.1999,173.305,173.1386,173.1912,9594.0
2017-04-05 11:40:00,197.75,197.99,197.75,197.89,7063.0,173.1736,173.3838,173.1736,173.2962,7063.0
2017-04-05 11:45:00,197.91,197.95,197.75,197.81,7428.0,173.3138,173.3488,173.1736,173.2262,7428.0
2017-04-05 11:50:00,197.76,197.78,197.67,197.72,7376.0,173.1824,173.1999,173.1036,173.1474,7376.0
2017-04-05 11:55:00,197.75,197.81,197.67,197.7,6100.0,173.1736,173.2262,173.1036,173.1299,6100.0
2017-04-05 12:00:00,197.72,197.82,197.71,197.81,6208.0,173.1474,173.2349,173.1386,173.2262,6208.0
2017-04-05 12:05:00,197.81,197.93,197.69,197.69,8915.0,173.2262,173.3313,173.1211,173.1211,8915.0
2017-04-05 12:10:00,197.69,197.86,197.69,197.85,6555.0,173.1211,173.27,173.1211,173.2612,6555.0
2017-04-05 12:15:00,197.86,197.86,197.77,197.8,7225.0,173.27,173.27,173.1912,173.2174,7225.0
2017-04-05 12:20:00,197.83,198.0,197.79,197.98,10292.0,173.2437,173.3926,173.2087,173.3751,10292.0
2017-04-05 12:25:00,198.02,198.02,197.86,197.87,7672.0,173.4101,173.4101,173.27,173.2787,7672.0
2017-04-05 12:30:00,197.91,197.96,197.83,197.89,5847.0,173.3138,173.3575,173.2437,173.2962,5847.0
2017-04-05 12:35:00,197.9,197.96,197.82,197.9,8664.0,173.305,173.3575,173.2349,173.305,8664.0
2017-04-05 12:40:00,197.91,197.97,197.8,197.91,11477.0,173.3138,173.3663,173.2174,173.3138,11477.0
2017-04-05 12:45:00,197.93,198.01,197.83,197.83,7779.0,173.3313,173.4013,173.2437,173.2437,7779.0
2017-04-05 12:50:00,197.86,198.01,197.83,197.92,4000.0,173.27,173.4013,173.2437,173.3225,4000.0
2017-04-05 12:55:00,197.89,197.9,197.7,197.84,8920.0,173.2962,173.305,173.1299,173.2525,8920.0
2017-04-05 13:00:00,197.86,197.92,197.76,197.83,8682.0,173.27,173.3225,173.1824,173.2437,8682.0
2017-04-05 13:05:00,197.89,198.04,197.88,197.97,4946.0,173.2962,173.4276,173.2875,173.3663,4946.0
2017-04-05 13:10:00,197.97,198.11,197.97,198.11,5582.0,173.3663,173.4889,173.3663,173.4889,5582.0
2017-04-05 13:15:00,198.08,198.08,197.78,197.92,28761.0,173.4626,173.4626,173.1999,173.3225,28761.0
2017-04-05 13:20:00,197.88,198.02,197.88,198.02,14342.0,173.2875,173.4101,173.2875,173.4101,14342.0
2017-04-05 13:25:00,198.02,198.07,197.9,197.92,5800.0,173.4101,173.4539,173.305,173.3225,5800.0
2017-04-05 13:30:00,197.98,198.08,197.93,198.04,7360.0,173.3751,173.4626,173.3313,173.4276,7360.0
2017-04-05 13:35:00,198.04,198.16,197.98,198.04,7813.0,173.4276,173.5327,173.3751,173.4276,7813.0
2017-04-05 13:40:00,198.06,198.06,197.74,197.86,13338.0,173.4451,173.4451,173.1649,173.27,13338.0
2017-04-05 13:45:00,197.87,198.04,197.87,197.92,8300.0,173.2787,173.4276,173.2787,173.3225,8300.0
2017-04-05 13:50:00,197.89,197.92,197.76,197.77,10515.0,173.2962,173.3225,173.1824,173.1912,10515.0
2017-04-05 13:55:00,197.78,197.92,197.78,197.82,8892.0,173.1999,173.3225,173.1999,173.2349,8892.0
2017-04-05 14:00:00,197.8,197.84,197.42,197.73,25917.0,173.2174,173.2525,172.8847,173.1561,25917.0
2017-04-05 14:05:00,197.8,197.91,197.69,197.78,10325.0,173.2174,173.3138,173.1211,173.1999,10325.0
2017-04-05 14:10:00,197.79,197.92,197.69,197.78,10810.0,173.2087,173.3225,173.1211,173.1999,10810.0
2017-04-05 14:15:00,197.71,197.94,197.71,197.94,6311.0,173.1386,173.34,173.1386,173.34,6311.0
2017-04-05 14:20:00,197.9,197.93,197.68,197.74,11873.0,173.305,173.3313,173.1123,173.1649,11873.0
2017-04-05 14:25:00,197.8,197.82,197.7,197.76,6672.0,173.2174,173.2349,173.1299,173.1824,6672.0
2017-04-05 14:30:00,197.72,197.79,197.57,197.57,17506.0,173.1474,173.2087,173.016,173.016,17506.0
2017-04-05 14:35:00,197.56,197.62,197.16,197.25,11373.0,173.0073,173.0598,172.657,172.7358,11373.0
2017-04-05 14:40:00,197.25,197.44,197.16,197.44,10453.0,172.7358,172.9022,172.657,172.9022,10453.0
2017-04-05 14:45:00,197.4,197.45,197.15,197.19,7213.0,172.8671,172.9109,172.6482,172.6832,7213.0
2017-04-05 14:50:00,197.28,197.28,196.88,196.88,16771.0,172.7621,172.7621,172.4118,172.4118,16771.0
2017-04-05 14:55:00,196.94,197.15,196.88,196.9,12889.0,172.4643,172.6482,172.4118,172.4293,12889.0
2017-04-05 15:00:00,196.9,197.18,196.79,197.18,13829.0,172.4293,172.6745,172.333,172.6745,13829.0
2017-04-05 15:05:00,197.13,197.2,196.98,196.98,9483.0,172.6307,172.692,172.4993,172.4993,9483.0
2017-04-05 15:10:00,196.98,196.99,196.64,196.68,14779.0,172.4993,172.5081,172.2016,172.2366,14779.0
2017-04-05 15:15:00,196.66,196.7,196.47,196.58,13652.0,172.2191,172.2541,172.0527,172.149,13652.0
2017-04-05 15:20:00,196.54,196.6,195.97,196.14,23806.0,172.114,172.1666,171.6149,171.7637,23806.0
2017-04-05 15:25:00,196.05,196.26,195.92,196.21,35365.0,171.6849,171.8688,171.5711,171.825,35365.0
2017-04-05 15:30:00,196.21,196.21,195.5,195.71,24943.0,171.825,171.825,171.2033,171.3872,24943.0
2017-04-05 15:35:00,195.76,196.11,195.71,196.07,18843.0,171.431,171.7375,171.3872,171.7024,18843.0
2017-04-05 15:40:00,196.11,196.13,195.89,195.89,20905.0,171.7375,171.755,171.5448,171.5448,20905.0
2017-04-05 15:45:00,195.88,195.94,195.77,195.82,51119.0,171.536,171.5886,171.4397,171.4835,51119.0
2017-04-05 15:50:00,195.82,196.16,195.77,196.08,53087.0,171.4835,171.7812,171.4397,171.7112,53087.0
2017-04-05 15:55:00,196.07,196.07,195.76,195.85,105422.0,171.7024,171.7024,171.431,171.5098,105422.0
2017-04-06 09:30:00,196.0,196.1,195.64,195.8,33572.0,171.6411,171.7287,171.3259,171.466,33572.0
2017-04-06 09:35:00,195.9,196.52,195.9,196.48,10114.0,171.5536,172.0965,171.5536,172.0615,10114.0
2017-04-06 09:40:00,196.48,196.6,196.29,196.3,10782.0,172.0615,172.1666,171.8951,171.9038,10782.0
2017-04-06 09:45:00,196.27,196.27,195.75,196.07,21012.0,171.8776,171.8776,171.4222,171.7024,21012.0
2017-04-06 09:50:00,196.04,196.36,195.98,196.23,14845.0,171.6762,171.9564,171.6236,171.8425,14845.0
2017-04-06 09:55:00,196.37,196.46,196.15,196.46,5695.0,171.9651,172.044,171.7725,172.044,5695.0
2017-04-06 10:00:00,196.4,196.41,196.12,196.41,8593.0,171.9914,172.0002,171.7462,172.0002,8593.0
2017-04-06 10:05:00,196.38,196.46,196.26,196.28,5932.0,171.9739,172.044,171.8688,171.8863,5932.0
2017-04-06 10:10:00,196.21,196.33,196.14,196.29,7304.0,171.825,171.9301,171.7637,171.8951,7304.0
2017-04-06 10:15:00,196.27,196.44,196.26,196.29,11600.0,171.8776,172.0264,171.8688,171.8951,11600.0
2017-04-06 10:20:00,196.37,196.54,196.31,196.39,10298.0,171.9651,172.114,171.9126,171.9827,10298.0
2017-04-06 10:25:00,196.34,196.79,196.34,196.79,6110.0,171.9389,172.333,171.9389,172.333,6110.0
2017-04-06 10:30:00,196.73,196.89,196.7,196.89,11825.0,172.2804,172.4205,172.2541,172.4205,11825.0
2017-04-06 10:35:00,196.9,197.16,196.81,196.96,12434.0,172.4293,172.657,172.3505,172.4818,12434.0
2017-04-06 10:40:00,196.99,196.99,196.52,196.75,7884.0,172.5081,172.5081,172.0965,172.2979,7884.0
2017-04-06 10:45:00,196.74,196.75,196.6,196.73,7388.0,172.2892,172.2979,172.1666,172.2804,7388.0
2017-04-06 10:50:00,196.71,196.71,196.55,196.6,5031.0,172.2629,172.2629,172.1228,172.1666,5031.0
2017-04-06 10:55:00,196.66,196.76,196.52,196.58,5547.0,172.2191,172.3067,172.0965,172.149,5547.0
2017-04-06 11:00:00,196.57,196.7,196.49,196.54,11379.0,172.1403,172.2541,172.0702,172.114,11379.0
2017-04-06 11:05:00,196.59,196.8,196.58,196.75,2200.0,172.1578,172.3417,172.149,172.2979,2200.0
2017-04-06 11:10:00,196.75,196.93,196.72,196.85,6419.0,172.2979,172.4556,172.2717,172.3855,6419.0
2017-04-06 11:15:00,196.84,196.85,196.66,196.8,4400.0,172.3767,172.3855,172.2191,172.3417,4400.0
2017-04-06 11:20:00,196.78,197.03,196.75,196.92,4486.0,172.3242,172.5431,172.2979,172.4468,4486.0
2017-04-06 11:25:00,196.9,197.18,196.9,197.18,7955.0,172.4293,172.6745,172.4293,172.6745,7955.0
2017-04-06 11:30:00,197.18,197.25,197.1,197.21,5515.0,172.6745,172.7358,172.6044,172.7008,5515.0
2017-04-06 11:35:00,197.22,197.26,197.06,197.08,9904.0,172.7095,172.7445,172.5694,172.5869,9904.0
2017-04-06 11:40:00,197.06,197.06,196.79,196.79,3000.0,172.5694,172.5694,172.333,172.333,3000.0
2017-04-06 11:45:00,196.75,196.9,196.64,196.9,2722.0,172.2979,172.4293,172.2016,172.4293,2722.0
2017-04-06 11:50:00,196.87,196.89,196.72,196.83,12045.0,172.403,172.4205,172.2717,172.368,12045.0
2017-04-06 11:55:00,196.83,196.92,196.81,196.81,3694.0,172.368,172.4468,172.3505,172.3505,3694.0
2017-04-06 12:00:00,196.78,196.92,196.78,196.86,3895.0,172.3242,172.4468,172.3242,172.3943,3895.0
2017-04-06 12:05:00,196.83,196.83,196.45,196.45,5500.0,172.368,172.368,172.0352,172.0352,5500.0
2017-04-06 12:10:00,196.47,196.53,196.35,196.43,4502.0,172.0527,172.1053,171.9476,172.0177,4502.0
2017-04-06 12:15:00,196.37,196.49,196.33,196.48,3049.0,171.9651,172.0702,171.9301,172.0615,3049.0
2017-04-06 12:20:00,196.5,196.53,196.36,196.4,3768.0,172.079,172.1053,171.9564,171.9914,3768.0
2017-04-06 12:25:00,196.36,196.42,196.23,196.33,3566.0,171.9564,172.0089,171.8425,171.9301,3566.0
2017-04-06 12:30:00,196.26,196.36,196.18,196.2,3300.0,171.8688,171.9564,171.7988,171.8163,3300.0
2017-04-06 12:35:00,196.25,196.25,195.98,196.14,13604.0,171.8601,171.8601,171.6236,171.7637,13604.0
2017-04-06 12:40:00,196.15,196.17,196.03,196.12,4180.0,171.7725,171.79,171.6674,171.7462,4180.0
2017-04-06 12:45:00,196.11,196.2,196.1,196.14,3050.0,171.7375,171.8163,171.7287,171.7637,3050.0
2017-04-06 12:50:00,196.17,196.26,196.11,196.17,4075.0,171.79,171.8688,171.7375,171.79,4075.0
2017-04-06 12:55:00,196.21,196.21,196.08,196.15,2974.0,171.825,171.825,171.7112,171.7725,2974.0
2017-04-06 13:00:00,196.16,196.24,196.14,196.21,6223.0,171.7812,171.8513,171.7637,171.825,6223.0
2017-04-06 13:05:00,196.22,196.48,196.22,196.48,10177.0,171.8338,172.0615,171.8338,172.0615,10177.0
2017-04-06 13:10:00,196.46,196.57,196.42,196.57,2025.0,172.044,172.1403,172.0089,172.1403,2025.0
2017-04-06 13:15:00,196.6,196.76,196.52,196.72,5738.0,172.1666,172.3067,172.0965,172.2717,5738.0
2017-04-06 13:20:00,196.78,196.8,196.68,196.68,3100.0,172.3242,172.3417,172.2366,172.2366,3100.0
2017-04-06 13:25:00,196.79,196.84,196.69,196.69,3178.0,172.333,172.3767,172.2454,172.2454,3178.0
2017-04-06 13:30:00,196.67,196.77,196.64,196.64,3346.0,172.2279,172.3154,172.2016,172.2016,3346.0
2017-04-06 13:35:00,196.68,196.73,196.55,196.6,8786.0,172.2366,172.2804,172.1228,172.1666,8786.0
2017-04-06 13:40:00,196.56,196.58,196.29,196.35,5201.0,172.1315,172.149,171.8951,171.9476,5201.0
2017-04-06 13:45:00,196.43,196.49,196.32,196.43,10623.0,172.0177,172.0702,171.9214,172.0177,10623.0
2017-04-06 13:50:00,196.44,196.5,196.38,196.38,7205.0,172.0264,172.079,171.9739,171.9739,7205.0
2017-04-06 13:55:00,196.37,196.38,196.22,196.28,4126.0,171.9651,171.9739,171.8338,171.8863,4126.0
2017-04-06 14:00:00,196.34,196.34,196.08,196.08,3025.0,171.9389,171.9389,171.7112,171.7112,3025.0
2017-04-06 14:05:00,196.11,196.3,196.09,196.3,4500.0,171.7375,171.9038,171.7199,171.9038,4500.0
2017-04-06 14:10:00,196.25,196.3,196.18,196.18,4036.0,171.8601,171.9038,171.7988,171.7988,4036.0
2017-04-06 14:15:00,196.2,196.29,196.19,196.22,4861.0,171.8163,171.8951,171.8075,171.8338,4861.0
2017-04-06 14:20:00,196.2,196.29,196.18,196.19,3415.0,171.8163,171.8951,171.7988,171.8075,3415.0
2017-04-06 14:25:00,196.21,196.25,196.0,196.0,10063.0,171.825,171.8601,171.6411,171.6411,10063.0
2017-04-06 14:30:00,196.02,196.11,195.98,196.1,5395.0,171.6586,171.7375,171.6236,171.7287,5395.0
2017-04-06 14:35:00,196.1,196.23,196.05,196.23,10342.0,171.7287,171.8425,171.6849,171.8425,10342.0
2017-04-06 14:40:00,196.17,196.17,196.0,196.13,13653.0,171.79,171.79,171.6411,171.755,13653.0
2017-04-06 14:45:00,196.12,196.14,195.93,195.93,46406.0,171.7462,171.7637,171.5798,171.5798,46406.0
2017-04-06 14:50:00,195.94,196.07,195.91,196.06,25146.0,171.5886,171.7024,171.5623,171.6937,25146.0
2017-04-06 14:55:00,196.01,196.01,195.65,195.77,52076.0,171.6499,171.6499,171.3346,171.4397,52076.0
2017-04-06 15:00:00,195.85,195.93,195.78,195.91,6471.0,171.5098,171.5798,171.4485,171.5623,6471.0
2017-04-06 15:05:00,195.9,196.12,195.77,196.12,20370.0,171.5536,171.7462,171.4397,171.7462,20370.0
2017-04-06 15:10:00,196.09,196.17,196.03,196.14,4693.0,171.7199,171.79,171.6674,171.7637,4693.0
2017-04-06 15:15:00,196.13,196.19,196.02,196.18,6635.0,171.755,171.8075,171.6586,171.7988,6635.0
2017-04-06 15:20:00,196.16,196.18,196.0,196.03,7802.0,171.7812,171.7988,171.6411,171.6674,7802.0
2017-04-06 15:25:00,196.03,196.19,196.03,196.11,7331.0,171.6674,171.8075,171.6674,171.7375,7331.0
2017-04-06 15:30:00,196.1,196.13,195.97,196.07,23297.0,171.7287,171.755,171.6149,171.7024,23297.0
2017-04-06 15:35:00,196.07,196.16,195.98,196.11,40649.0,171.7024,171.7812,171.6236,171.7375,40649.0
2017-04-06 15:40:00,196.11,196.15,195.98,196.01,58681.0,171.7375,171.7725,171.6236,171.6499,58681.0
2017-04-06 15:45:00,196.02,196.12,195.96,196.07,40357.0,171.6586,171.7462,171.6061,171.7024,40357.0
2017-04-06 15:50:00,196.06,196.21,195.99,196.05,29486.0,171.6937,171.825,171.6324,171.6849,29486.0
2017-04-06 15:55:00,196.01,196.25,195.96,196.0,66171.0,171.6499,171.8601,171.6061,171.6411,66171.0
2017-04-07 09:30:00,195.54,196.24,195.51,196.08,34483.0,171.2383,171.8513,171.212,171.7112,34483.0
2017-04-07 09:35:00,196.01,196.7,195.88,196.5,12275.0,171.6499,172.2541,171.536,172.079,12275.0
2017-04-07 09:40:00,196.47,196.57,196.33,196.39,6839.0,172.0527,172.1403,171.9301,171.9827,6839.0
2017-04-07 09:45:00,196.4,196.56,196.37,196.53,7295.0,171.9914,172.1315,171.9651,172.1053,7295.0
2017-04-07 09:50:00,196.53,196.55,196.08,196.08,10850.0,172.1053,172.1228,171.7112,171.7112,10850.0
2017-04-07 09:55:00,196.12,196.23,195.83,195.97,27782.0,171.7462,171.8425,171.4923,171.6149,27782.0
2017-04-07 10:00:00,195.9,196.13,195.77,196.1,37209.0,171.5536,171.755,171.4397,171.7287,37209.0
2017-04-07 10:05:00,196.13,196.22,196.09,196.19,7608.0,171.755,171.8338,171.7199,171.8075,7608.0
2017-04-07 10:10:00,196.21,196.45,196.21,196.24,6583.0,171.825,172.0352,171.825,171.8513,6583.0
2017-04-07 10:15:00,196.28,196.38,196.17,196.17,3768.0,171.8863,171.9739,171.79,171.79,3768.0
2017-04-07 10:20:00,196.26,196.37,196.23,196.33,5624.0,171.8688,171.9651,171.8425,171.9301,5624.0
2017-04-07 10:25:00,196.38,196.48,196.31,196.36,5400.0,171.9739,172.0615,171.9126,171.9564,5400.0
2017-04-07 10:30:00,196.42,196.42,195.89,196.02,9739.0,172.0089,172.0089,171.5448,171.6586,9739.0
2017-04-07 10:35:00,196.08,196.26,195.97,196.21,14902.0,171.7112,171.8688,171.6149,171.825,14902.0
2017-04-07 10:40:00,196.17,196.26,195.95,196.01,24330.0,171.79,171.8688,171.5973,171.6499,24330.0
2017-04-07 10:45:00,195.96,195.96,195.46,195.71,14938.0,171.6061,171.6061,171.1682,171.3872,14938.0
2017-04-07 10:50:00,195.72,195.72,195.46,195.5,4271.0,171.3959,171.3959,171.1682,171.2033,4271.0
2017-04-07 10:55:00,195.48,195.68,195.48,195.67,14255.0,171.1858,171.3609,171.1858,171.3521,14255.0
2017-04-07 11:00:00,195.69,195.93,195.68,195.69,12378.0,171.3697,171.5798,171.3609,171.3697,12378.0
2017-04-07 11:05:00,195.74,195.98,195.73,195.73,20548.0,171.4134,171.6236,171.4047,171.4047,20548.0
2017-04-07 11:10:00,195.72,195.81,195.62,195.7,17728.0,171.3959,171.4747,171.3084,171.3784,17728.0
2017-04-07 11:15:00,195.71,195.93,195.69,195.87,10238.0,171.3872,171.5798,171.3697,171.5273,10238.0
2017-04-07 11:20:00,195.87,196.2,195.86,196.18,7225.0,171.5273,171.8163,171.5185,171.7988,7225.0
2017-04-07 11:25:00,196.15,196.23,195.93,195.96,18375.0,171.7725,171.8425,171.5798,171.6061,18375.0
2017-04-07 11:30:00,195.96,196.07,195.82,195.99,32215.0,171.6061,171.7024,171.4835,171.6324,32215.0
2017-04-07 11:35:00,195.99,196.08,195.95,195.98,10064.0,171.6324,171.7112,171.5973,171.6236,10064.0
2017-04-07 11:40:00,195.97,196.03,195.95,196.02,15484.0,171.6149,171.6674,171.5973,171.6586,15484.0
2017-04-07 11:45:00,195.97,196.26,195.95,196.26,15907.0,171.6149,171.8688,171.5973,171.8688,15907.0
2017-04-07 11:50:00,196.29,196.34,196.14,196.28,8129.0,171.8951,171.9389,171.7637,171.8863,8129.0
2017-04-07 11:55:00,196.22,196.34,196.2,196.21,3803.0,171.8338,171.9389,171.8163,171.825,3803.0
2017-04-07 12:00:00,196.29,196.53,196.2,196.45,10246.0,171.8951,172.1053,171.8163,172.0352,10246.0
2017-04-07 12:05:00,196.29,196.32,196.22,196.23,2375.0,171.8951,171.9214,171.8338,171.8425,2375.0
2017-04-07 12:10:00,196.3,196.4,196.3,196.34,2335.0,171.9038,171.9914,171.9038,171.9389,2335.0
2017-04-07 12:15:00,196.37,196.43,196.28,196.28,3394.0,171.9651,172.0177,171.8863,171.8863,3394.0
2017-04-07 12:20:00,196.28,196.35,196.26,196.28,2743.0,171.8863,171.9476,171.8688,171.8863,2743.0
2017-04-07 12:25:00,196.3,196.39,196.2,196.31,12825.0,171.9038,171.9827,171.8163,171.9126,12825.0
2017-04-07 12:30:00,196.3,196.42,196.29,196.35,4225.0,171.9038,172.0089,171.8951,171.9476,4225.0
2017-04-07 12:35:00,196.34,196.35,196.18,196.35,9900.0,171.9389,171.9476,171.7988,171.9476,9900.0
2017-04-07 12:40:00,196.34,196.36,196.28,196.28,5100.0,171.9389,171.9564,171.8863,171.8863,5100.0
2017-04-07 12:45:00,196.25,196.35,196.18,196.31,5300.0,171.8601,171.9476,171.7988,171.9126,5300.0
2017-04-07 12:50:00,196.32,196.37,196.26,196.33,19616.0,171.9214,171.9651,171.8688,171.9301,19616.0
2017-04-07 12:55:00,196.32,196.44,196.32,196.41,12604.0,171.9214,172.0264,171.9214,172.0002,12604.0
2017-04-07 13:00:00,196.39,196.41,196.26,196.29,10856.0,171.9827,172.0002,171.8688,171.8951,10856.0
2017-04-07 13:05:00,196.3,196.35,196.25,196.35,14302.0,171.9038,171.9476,171.8601,171.9476,14302.0
2017-04-07 13:10:00,196.37,196.5,196.35,196.45,13338.0,171.9651,172.079,171.9476,172.0352,13338.0
2017-04-07 13:15:00,196.45,196.52,196.4,196.42,15683.0,172.0352,172.0965,171.9914,172.0089,15683.0
2017-04-07 13:20:00,196.43,196.46,196.37,196.45,7018.0,172.0177,172.044,171.9651,172.0352,7018.0
2017-04-07 13:25:00,196.42,196.68,196.41,196.65,13765.0,172.0089,172.2366,172.0002,172.2103,13765.0
2017-04-07 13:30:00,196.65,196.88,196.64,196.82,17875.0,172.2103,172.4118,172.2016,172.3592,17875.0
2017-04-07 13:35:00,196.83,196.83,196.61,196.66,7667.0,172.368,172.368,172.1753,172.2191,7667.0
2017-04-07 13:40:00,196.63,196.73,196.63,196.7,6340.0,172.1928,172.2804,172.1928,172.2541,6340.0
2017-04-07 13:45:00,196.65,196.69,196.47,196.62,10709.0,172.2103,172.2454,172.0527,172.1841,10709.0
2017-04-07 13:50:00,196.65,196.71,196.52,196.59,6892.0,172.2103,172.2629,172.0965,172.1578,6892.0
2017-04-07 13:55:00,196.52,196.65,196.38,196.4,6194.0,172.0965,172.2103,171.9739,171.9914,6194.0
2017-04-07 14:00:00,196.4,196.62,196.4,196.5,11468.0,171.9914,172.1841,171.9914,172.079,11468.0
2017-04-07 14:05:00,196.5,196.61,196.5,196.58,9732.0,172.079,172.1753,172.079,172.149,9732.0
2017-04-07 14:10:00,196.54,196.65,196.51,196.63,18584.0,172.114,172.2103,172.0877,172.1928,18584.0
2017-04-07 14:15:00,196.59,196.67,196.56,196.67,6313.0,172.1578,172.2279,172.1315,172.2279,6313.0
2017-04-07 14:20:00,196.65,196.69,196.6,196.65,6049.0,172.2103,172.2454,172.1666,172.2103,6049.0
2017-04-07 14:25:00,196.66,196.67,196.42,196.44,5600.0,172.2191,172.2279,172.0089,172.0264,5600.0
2017-04-07 14:30:00,196.44,196.48,196.39,196.41,7535.0,172.0264,172.0615,171.9827,172.0002,7535.0
2017-04-07 14:35:00,196.35,196.42,196.31,196.34,9877.0,171.9476,172.0089,171.9126,171.9389,9877.0
2017-04-07 14:40:00,196.35,196.35,196.15,196.2,9995.0,171.9476,171.9476,171.7725,171.8163,9995.0
2017-04-07 14:45:00,196.21,196.49,196.19,196.4,14962.0,171.825,172.0702,171.8075,171.9914,14962.0
2017-04-07 14:50:00,196.38,196.4,196.24,196.28,11484.0,171.9739,171.9914,171.8513,171.8863,11484.0
2017-04-07 14:55:00,196.27,196.32,196.11,196.11,31104.0,171.8776,171.9214,171.7375,171.7375,31104.0
2017-04-07 15:00:00,196.14,196.21,196.03,196.16,23409.0,171.7637,171.825,171.6674,171.7812,23409.0
2017-04-07 15:05:00,196.17,196.28,196.11,196.13,19715.0,171.79,171.8863,171.7375,171.755,19715.0
2017-04-07 15:10:00,196.15,196.31,196.12,196.14,10868.0,171.7725,171.9126,171.7462,171.7637,10868.0
2017-04-07 15:15:00,196.18,196.25,196.08,196.23,16205.0,171.7988,171.8601,171.7112,171.8425,16205.0
2017-04-07 15:20:00,196.21,196.28,196.15,196.15,8188.0,171.825,171.8863,171.7725,171.7725,8188.0
2017-04-07 15:25:00,196.13,196.2,195.95,196.0,26262.0,171.755,171.8163,171.5973,171.6411,26262.0
2017-04-07 15:30:00,196.0,196.05,195.88,195.99,46336.0,171.6411,171.6849,171.536,171.6324,46336.0
2017-04-07 15:35:00,195.99,195.99,195.73,195.76,22112.0,171.6324,171.6324,171.4047,171.431,22112.0
2017-04-07 15:40:00,195.77,195.88,195.73,195.75,65896.0,171.4397,171.536,171.4047,171.4222,65896.0
2017-04-07 15:45:00,195.71,195.78,195.63,195.74,73615.0,171.3872,171.4485,171.3171,171.4134,73615.0
2017-04-07 15:50:00,195.75,195.8,195.64,195.74,48226.0,171.4222,171.466,171.3259,171.4134,48226.0
2017-04-07 15:55:00,195.72,195.78,195.37,195.71,121800.0,171.3959,171.4485,171.0894,171.3872,121800.0
2017-04-10 09:30:00,196.13,196.54,195.85,196.54,15839.0,171.755,172.114,171.5098,172.114,15839.0
2017-04-10 09:35:00,196.44,196.78,196.13,196.68,8670.0,172.0264,172.3242,171.755,172.2366,8670.0
2017-04-10 09:40:00,196.44,196.61,196.32,196.37,6900.0,172.0264,172.1753,171.9214,171.9651,6900.0
2017-04-10 09:45:00,196.4,196.55,196.36,196.49,5902.0,171.9914,172.1228,171.9564,172.0702,5902.0
2017-04-10 09:50:00,196.54,196.54,196.3,196.38,9856.0,172.114,172.114,171.9038,171.9739,9856.0
2017-04-10 09:55:00,196.43,196.52,196.31,196.51,6866.0,172.0177,172.0965,171.9126,172.0877,6866.0
2017-04-10 10:00:00,196.5,196.68,196.45,196.62,9576.0,172.079,172.2366,172.0352,172.1841,9576.0
2017-04-10 10:05:00,196.7,196.9,196.68,196.9,10715.0,172.2541,172.4293,172.2366,172.4293,10715.0
2017-04-10 10:10:00,196.95,197.1,196.92,197.01,7712.0,172.4731,172.6044,172.4468,172.5256,7712.0
2017-04-10 10:15:00,197.06,197.15,196.87,197.07,11434.0,172.5694,172.6482,172.403,172.5782,11434.0
2017-04-10 10:20:00,197.09,197.23,197.06,197.09,5407.0,172.5957,172.7183,172.5694,172.5957,5407.0
2017-04-10 10:25:00,197.08,197.11,196.78,196.82,6393.0,172.5869,172.6132,172.3242,172.3592,6393.0
2017-04-10 10:30:00,196.82,197.11,196.82,197.02,23632.0,172.3592,172.6132,172.3592,172.5344,23632.0
2017-04-10 10:35:00,197.02,197.1,196.88,196.91,20286.0,172.5344,172.6044,172.4118,172.438,20286.0
2017-04-10 10:40:00,196.94,196.98,196.87,196.91,2777.0,172.4643,172.4993,172.403,172.438,2777.0
2017-04-10 10:45:00,196.95,196.97,196.77,196.8,5524.0,172.4731,172.4906,172.3154,172.3417,5524.0
2017-04-10 10:50:00,196.83,196.88,196.65,196.7,8287.0,172.368,172.4118,172.2103,172.2541,8287.0
2017-04-10 10:55:00,196.71,196.93,196.71,196.79,5991.0,172.2629,172.4556,172.2629,172.333,5991.0
2017-04-10 11:00:00,196.78,197.0,196.74,196.99,5526.0,172.3242,172.5169,172.2892,172.5081,5526.0
2017-04-10 11:05:00,196.95,196.95,196.81,196.88,6154.0,172.4731,172.4731,172.3505,172.4118,6154.0
2017-04-10 11:10:00,196.86,196.94,196.86,196.89,4452.0,172.3943,172.4643,172.3943,172.4205,4452.0
2017-04-10 11:15:00,196.87,196.93,196.7,196.76,9151.0,172.403,172.4556,172.2541,172.3067,9151.0
2017-04-10 11:20:00,196.79,196.86,196.56,196.56,10424.0,172.333,172.3943,172.1315,172.1315,10424.0
2017-04-10 11:25:00,196.61,196.7,196.5,196.5,6025.0,172.1753,172.2541,172.079,172.079,6025.0
2017-04-10 11:30:00,196.55,196.63,196.05,196.05,11454.0,172.1228,172.1928,171.6849,171.6849,11454.0
2017-04-10 11:35:00,196.03,196.08,195.9,195.91,6710.0,171.6674,171.7112,171.5536,171.5623,6710.0
2017-04-10 11:40:00,195.99,195.99,195.7,195.8,12778.0,171.6324,171.6324,171.3784,171.466,12778.0
2017-04-10 11:45:00,195.83,195.93,195.67,195.92,12425.0,171.4923,171.5798,171.3521,171.5711,12425.0
2017-04-10 11:50:00,195.92,196.06,195.89,195.89,8513.0,171.5711,171.6937,171.5448,171.5448,8513.0
2017-04-10 11:55:00,195.94,195.94,195.66,195.8,12514.0,171.5886,171.5886,171.3434,171.466,12514.0
2017-04-10 12:00:00,195.81,195.98,195.78,195.92,7271.0,171.4747,171.6236,171.4485,171.5711,7271.0
2017-04-10 12:05:00,195.92,195.96,195.6,195.61,5352.0,171.5711,171.6061,171.2908,171.2996,5352.0
2017-04-10 12:10:00,195.64,195.64,195.23,195.33,11070.0,171.3259,171.3259,170.9668,171.0544,11070.0
2017-04-10 12:15:00,195.35,195.44,195.34,195.41,4025.0,171.0719,171.1507,171.0632,171.1245,4025.0
2017-04-10 12:20:00,195.42,195.55,195.36,195.4,12936.0,171.1332,171.2471,171.0807,171.1157,12936.0
2017-04-10 12:25:00,195.34,195.51,195.33,195.5,4079.0,171.0632,171.212,171.0544,171.2033,4079.0
2017-04-10 12:30:00,195.52,195.8,195.48,195.8,8409.0,171.2208,171.466,171.1858,171.466,8409.0
2017-04-10 12:35:00,195.79,195.94,195.71,195.94,11828.0,171.4572,171.5886,171.3872,171.5886,11828.0
2017-04-10 12:40:00,195.95,196.0,195.89,195.97,3849.0,171.5973,171.6411,171.5448,171.6149,3849.0
2017-04-10 12:45:00,195.98,196.08,195.91,196.07,7266.0,171.6236,171.7112,171.5623,171.7024,7266.0
2017-04-10 12:50:00,196.08,196.24,196.06,196.15,5792.0,171.7112,171.8513,171.6937,171.7725,5792.0
2017-04-10 12:55:00,196.12,196.2,196.1,196.13,3270.0,171.7462,171.8163,171.7287,171.755,3270.0
2017-04-10 13:00:00,196.1,196.21,196.06,196.18,7804.0,171.7287,171.825,171.6937,171.7988,7804.0
2017-04-10 13:05:00,196.18,196.32,196.18,196.21,2500.0,171.7988,171.9214,171.7988,171.825,2500.0
2017-04-10 13:10:00,196.24,196.28,196.09,196.22,4900.0,171.8513,171.8863,171.7199,171.8338,4900.0
2017-04-10 13:15:00,196.22,196.26,196.15,196.19,2235.0,171.8338,171.8688,171.7725,171.8075,2235.0
2017-04-10 13:20:00,196.16,196.22,196.15,196.21,7432.0,171.7812,171.8338,171.7725,171.825,7432.0
2017-04-10 13:25:00,196.21,196.25,196.14,196.16,13928.0,171.825,171.8601,171.7637,171.7812,13928.0
2017-04-10 13:30:00,196.13,196.26,196.12,196.16,8000.0,171.755,171.8688,171.7462,171.7812,8000.0
2017-04-10 13:35:00,196.16,196.39,196.16,196.29,13700.0,171.7812,171.9827,171.7812,171.8951,13700.0
2017-04-10 13:40:00,196.26,196.34,196.25,196.29,2250.0,171.8688,171.9389,171.8601,171.8951,2250.0
2017-04-10 13:45:00,196.29,196.29,196.14,196.24,4215.0,171.8951,171.8951,171.7637,171.8513,4215.0
2017-04-10 13:50:00,196.27,196.29,196.07,196.11,8950.0,171.8776,171.8951,171.7024,171.7375,8950.0
2017-04-10 13:55:00,196.13,196.22,196.09,196.12,12792.0,171.755,171.8338,171.7199,171.7462,12792.0
2017-04-10 14:00:00,196.14,196.25,195.99,195.99,4789.0,171.7637,171.8601,171.6324,171.6324,4789.0
2017-04-10 14:05:00,195.99,196.15,195.99,196.06,4958.0,171.6324,171.7725,171.6324,171.6937,4958.0
2017-04-10 14:10:00,196.07,196.23,196.06,196.21,6898.0,171.7024,171.8425,171.6937,171.825,6898.0
2017-04-10 14:15:00,196.25,196.26,196.09,196.15,2512.0,171.8601,171.8688,171.7199,171.7725,2512.0
2017-04-10 14:20:00,196.16,196.25,196.12,196.23,9433.0,171.7812,171.8601,171.7462,171.8425,9433.0
2017-04-10 14:25:00,196.2,196.2,195.98,195.98,1400.0,171.8163,171.8163,171.6236,171.6236,1400.0
2017-04-10 14:30:00,196.02,196.13,195.99,196.0,3060.0,171.6586,171.755,171.6324,171.6411,3060.0
2017-04-10 14:35:00,196.04,196.08,195.89,195.94,2930.0,171.6762,171.7112,171.5448,171.5886,2930.0
2017-04-10 14:40:00,195.9,196.14,195.84,196.06,3301.0,171.5536,171.7637,171.501,171.6937,3301.0
2017-04-10 14:45:00,196.11,196.29,196.11,196.27,7774.0,171.7375,171.8951,171.7375,171.8776,7774.0
2017-04-10 14:50:00,196.23,196.37,196.22,196.35,5374.0,171.8425,171.9651,171.8338,171.9476,5374.0
2017-04-10 14:55:00,196.32,196.32,196.17,196.18,2200.0,171.9214,171.9214,171.79,171.7988,2200.0
2017-04-10 15:00:00,196.18,196.32,196.17,196.2,9223.0,171.7988,171.9214,171.79,171.8163,9223.0
2017-04-10 15:05:00,196.23,196.29,196.09,196.1,8810.0,171.8425,171.8951,171.7199,171.7287,8810.0
2017-04-10 15:10:00,196.13,196.18,196.0,196.05,11064.0,171.755,171.7988,171.6411,171.6849,11064.0
2017-04-10 15:15:00,196.03,196.15,195.99,195.99,6724.0,171.6674,171.7725,171.6324,171.6324,6724.0
2017-04-10 15:20:00,196.06,196.06,195.65,195.77,6622.0,171.6937,171.6937,171.3346,171.4397,6622.0
2017-04-10 15:25:00,195.77,195.93,195.73,195.8,30492.0,171.4397,171.5798,171.4047,171.466,30492.0
2017-04-10 15:30:00,195.82,195.9,195.78,195.86,56152.0,171.4835,171.5536,171.4485,171.5185,56152.0
2017-04-10 15:35:00,195.86,195.93,195.81,195.92,23021.0,171.5185,171.5798,171.4747,171.5711,23021.0
2017-04-10 15:40:00,195.91,195.92,195.72,195.77,16130.0,171.5623,171.5711,171.3959,171.4397,16130.0
2017-04-10 15:45:00,195.78,195.83,195.65,195.67,26569.0,171.4485,171.4923,171.3346,171.3521,26569.0
2017-04-10 15:50:00,195.67,195.79,195.6,195.67,35400.0,171.3521,171.4572,171.2908,171.3521,35400.0
2017-04-10 15:55:00,195.66,195.88,195.6,195.78,81096.0,171.3434,171.536,171.2908,171.4485,81096.0
2017-04-11 09:30:00,195.05,195.13,194.42,194.57,39561.0,170.8092,170.8793,170.2575,170.3889,39561.0
2017-04-11 09:35:00,194.61,194.66,194.06,194.35,33310.0,170.4239,170.4677,169.9422,170.1962,33310.0
2017-04-11 09:40:00,194.29,194.5,193.86,193.86,28890.0,170.1437,170.3276,169.7671,169.7671,28890.0
2017-04-11 09:45:00,193.89,194.52,193.86,194.07,14413.0,169.7934,170.3451,169.7671,169.951,14413.0
2017-04-11 09:50:00,194.07,194.55,193.81,194.38,12865.0,169.951,170.3713,169.7233,170.2225,12865.0
2017-04-11 09:55:00,194.44,194.66,194.2,194.64,14550.0,170.275,170.4677,170.0648,170.4502,14550.0
2017-04-11 10:00:00,194.65,194.66,194.39,194.65,13123.0,170.4589,170.4677,170.2312,170.4589,13123.0
2017-04-11 10:05:00,194.67,194.94,194.46,194.48,22940.0,170.4764,170.7129,170.2925,170.31,22940.0
2017-04-11 10:10:00,194.43,194.53,194.12,194.12,4811.0,170.2663,170.3538,169.9948,169.9948,4811.0
2017-04-11 10:15:00,194.1,194.27,193.89,194.24,9959.0,169.9773,170.1261,169.7934,170.0999,9959.0
2017-04-11 10:20:00,194.2,194.26,194.02,194.02,3871.0,170.0648,170.1174,169.9072,169.9072,3871.0
2017-04-11 10:25:00,193.87,194.41,193.83,194.25,11237.0,169.7758,170.2487,169.7408,170.1086,11237.0
2017-04-11 10:30:00,194.19,194.19,193.68,193.69,27250.0,170.0561,170.0561,169.6095,169.6182,27250.0
2017-04-11 10:35:00,193.63,194.31,193.63,194.04,26009.0,169.5657,170.1612,169.5657,169.9247,26009.0
2017-04-11 10:40:00,194.0,194.0,193.67,193.86,7788.0,169.8897,169.8897,169.6007,169.7671,7788.0
2017-04-11 10:45:00,193.8,194.35,193.42,193.42,59670.0,169.7145,170.1962,169.3818,169.3818,59670.0
2017-04-11 10:50:00,193.41,193.76,193.1,193.18,33966.0,169.373,169.6795,169.1015,169.1716,33966.0
2017-04-11 10:55:00,193.15,193.94,192.81,193.13,50108.0,169.1453,169.8371,168.8476,169.1278,50108.0
2017-04-11 11:00:00,193.1,193.6,192.86,193.45,56897.0,169.1015,169.5394,168.8914,169.408,56897.0
2017-04-11 11:05:00,193.42,193.8,193.34,193.5,27762.0,169.3818,169.7145,169.3117,169.4518,27762.0
2017-04-11 11:10:00,193.47,193.6,193.33,193.45,9376.0,169.4256,169.5394,169.303,169.408,9376.0
2017-04-11 11:15:00,193.38,193.71,193.05,193.63,20299.0,169.3467,169.6357,169.0578,169.5657,20299.0
2017-04-11 11:20:00,193.5,193.67,193.3,193.38,20215.0,169.4518,169.6007,169.2767,169.3467,20215.0
2017-04-11 11:25:00,193.37,193.37,193.13,193.13,7668.0,169.338,169.338,169.1278,169.1278,7668.0
2017-04-11 11:30:00,193.11,193.18,192.98,193.09,7412.0,169.1103,169.1716,168.9965,169.0928,7412.0
2017-04-11 11:35:00,193.08,193.29,193.07,193.2,18197.0,169.084,169.2679,169.0753,169.1891,18197.0
2017-04-11 11:40:00,193.16,193.22,193.07,193.18,13469.0,169.1541,169.2066,169.0753,169.1716,13469.0
2017-04-11 11:45:00,193.18,193.34,193.03,193.27,7014.0,169.1716,169.3117,169.0402,169.2504,7014.0
2017-04-11 11:50:00,193.24,193.54,193.2,193.54,16966.0,169.2241,169.4869,169.1891,169.4869,16966.0
2017-04-11 11:55:00,193.49,193.55,193.3,193.36,6849.0,169.4431,169.4956,169.2767,169.3292,6849.0
2017-04-11 12:00:00,193.35,193.35,192.96,192.96,9633.0,169.3205,169.3205,168.9789,168.9789,9633.0
2017-04-11 12:05:00,192.96,193.06,192.87,192.89,14955.0,168.9789,169.0665,168.9001,168.9176,14955.0
2017-04-11 12:10:00,192.87,193.09,192.83,193.0,14159.0,168.9001,169.0928,168.8651,169.014,14159.0
2017-04-11 12:15:00,192.99,193.19,192.97,193.19,5255.0,169.0052,169.1804,168.9877,169.1804,5255.0
2017-04-11 12:20:00,193.24,193.36,193.21,193.26,6525.0,169.2241,169.3292,169.1979,169.2417,6525.0
2017-04-11 12:25:00,193.25,193.32,193.16,193.3,8589.0,169.2329,169.2942,169.1541,169.2767,8589.0
2017-04-11 12:30:00,193.3,193.5,193.27,193.36,13483.0,169.2767,169.4518,169.2504,169.3292,13483.0
2017-04-11 12:35:00,193.4,193.48,193.3,193.31,3501.0,169.3643,169.4343,169.2767,169.2854,3501.0
2017-04-11 12:40:00,193.36,193.36,193.14,193.15,4913.0,169.3292,169.3292,169.1366,169.1453,4913.0
2017-04-11 12:45:00,193.18,193.18,192.93,192.93,8249.0,169.1716,169.1716,168.9527,168.9527,8249.0
2017-04-11 12:50:00,192.95,193.04,192.94,193.01,21859.0,168.9702,169.049,168.9614,169.0227,21859.0
2017-04-11 12:55:00,193.04,193.04,192.91,192.92,7058.0,169.049,169.049,168.9352,168.9439,7058.0
2017-04-11 13:00:00,192.98,193.06,192.95,192.96,6521.0,168.9965,169.0665,168.9702,168.9789,6521.0
2017-04-11 13:05:00,193.04,193.11,193.0,193.05,8158.0,169.049,169.1103,169.014,169.0578,8158.0
2017-04-11 13:10:00,193.08,193.08,192.88,192.92,7222.0,169.084,169.084,168.9089,168.9439,7222.0
2017-04-11 13:15:00,192.88,192.88,192.68,192.77,15884.0,168.9089,168.9089,168.7337,168.8126,15884.0
2017-04-11 13:20:00,192.78,193.04,192.69,192.69,17197.0,168.8213,169.049,168.7425,168.7425,17197.0
2017-04-11 13:25:00,192.72,192.86,192.69,192.78,10314.0,168.7688,168.8914,168.7425,168.8213,10314.0
2017-04-11 13:30:00,192.77,192.82,192.69,192.7,12037.0,168.8126,168.8563,168.7425,168.7513,12037.0
2017-04-11 13:35:00,192.73,192.98,192.73,192.87,8631.0,168.7775,168.9965,168.7775,168.9001,8631.0
2017-04-11 13:40:00,192.9,193.14,192.71,193.09,46434.0,168.9264,169.1366,168.76,169.0928,46434.0
2017-04-11 13:45:00,193.0,193.25,192.84,192.91,21589.0,169.014,169.2329,168.8739,168.9352,21589.0
2017-04-11 13:50:00,192.91,193.05,192.86,192.98,3960.0,168.9352,169.0578,168.8914,168.9965,3960.0
2017-04-11 13:55:00,193.05,193.44,193.03,193.31,24907.0,169.0578,169.3993,169.0402,169.2854,24907.0
2017-04-11 14:00:00,193.29,193.58,193.23,193.28,19203.0,169.2679,169.5219,169.2154,169.2592,19203.0
2017-04-11 14:05:00,193.34,193.59,193.29,193.57,10625.0,169.3117,169.5306,169.2679,169.5131,10625.0
2017-04-11 14:10:00,193.53,193.54,193.01,193.21,8845.0,169.4781,169.4869,169.0227,169.1979,8845.0
2017-04-11 14:15:00,193.21,193.71,193.2,193.57,10068.0,169.1979,169.6357,169.1891,169.5131,10068.0
2017-04-11 14:20:00,193.61,193.66,193.34,193.47,10665.0,169.5482,169.5919,169.3117,169.4256,10665.0
2017-04-11 14:25:00,193.5,193.6,193.45,193.55,9053.0,169.4518,169.5394,169.408,169.4956,9053.0
2017-04-11 14:30:00,193.54,193.56,193.34,193.41,10630.0,169.4869,169.5044,169.3117,169.373,10630.0
2017-04-11 14:35:00,193.47,193.53,193.38,193.39,5966.0,169.4256,169.4781,169.3467,169.3555,5966.0
2017-04-11 14:40:00,193.42,193.49,193.23,193.35,7740.0,169.3818,169.4431,169.2154,169.3205,7740.0
2017-04-11 14:45:00,193.36,193.46,193.32,193.43,5662.0,169.3292,169.4168,169.2942,169.3905,5662.0
2017-04-11 14:50:00,193.45,193.58,193.35,193.51,13360.0,169.408,169.5219,169.3205,169.4606,13360.0
2017-04-11 14:55:00,193.51,193.57,193.49,193.56,11069.0,169.4606,169.5131,169.4431,169.5044,11069.0
2017-04-11 15:00:00,193.54,193.68,193.5,193.65,72514.0,169.4869,169.6095,169.4518,169.5832,72514.0
2017-04-11 15:05:00,193.63,193.63,193.35,193.45,113246.0,169.5657,169.5657,169.3205,169.408,113246.0
2017-04-11 15:10:00,193.45,193.63,193.03,193.63,38704.0,169.408,169.5657,169.0402,169.5657,38704.0
2017-04-11 15:15:00,193.61,193.62,193.09,193.15,43318.0,169.5482,169.5569,169.0928,169.1453,43318.0
2017-04-11 15:20:00,193.13,193.35,193.04,193.04,16549.0,169.1278,169.3205,169.049,169.049,16549.0
2017-04-11 15:25:00,193.07,193.09,192.87,192.92,21348.0,169.0753,169.0928,168.9001,168.9439,21348.0
2017-04-11 15:30:00,192.87,193.57,192.84,193.22,51487.0,168.9001,169.5131,168.8739,169.2066,51487.0
2017-04-11 15:35:00,193.19,193.49,193.12,193.3,32543.0,169.1804,169.4431,169.1191,169.2767,32543.0
2017-04-11 15:40:00,193.31,193.39,193.18,193.26,33339.0,169.2854,169.3555,169.1716,169.2417,33339.0
2017-04-11 15:45:00,193.24,193.33,193.07,193.08,77327.0,169.2241,169.303,169.0753,169.084,77327.0
2017-04-11 15:50:00,193.09,193.32,193.09,193.12,138905.0,169.0928,169.2942,169.0928,169.1191,138905.0
2017-04-11 15:55:00,193.11,193.16,192.8,193.0,158042.0,169.1103,169.1541,168.8388,169.014,158042.0
2017-04-12 09:30:00,193.13,193.23,192.11,192.11,33959.0,169.1278,169.2154,168.2346,168.2346,33959.0
2017-04-12 09:35:00,192.13,192.22,191.68,191.82,12544.0,168.2521,168.3309,167.858,167.9806,12544.0
2017-04-12 09:40:00,191.9,192.05,191.73,191.98,15013.0,168.0507,168.182,167.9018,168.1207,15013.0
2017-04-12 09:45:00,191.94,192.25,191.9,191.95,11510.0,168.0857,168.3572,168.0507,168.0945,11510.0
2017-04-12 09:50:00,191.91,192.07,191.68,191.69,9056.0,168.0594,168.1996,167.858,167.8668,9056.0
2017-04-12 09:55:00,191.73,191.73,191.48,191.68,11630.0,167.9018,167.9018,167.6829,167.858,11630.0
2017-04-12 10:00:00,191.68,191.74,191.36,191.59,15115.0,167.858,167.9106,167.5778,167.7792,15115.0
2017-04-12 10:05:00,191.64,191.7,191.33,191.34,14653.0,167.823,167.8755,167.5515,167.5603,14653.0
2017-04-12 10:10:00,191.35,191.4,191.09,191.12,7286.0,167.569,167.6128,167.3413,167.3676,7286.0
2017-04-12 10:15:00,191.19,191.41,191.19,191.37,11993.0,167.4289,167.6216,167.4289,167.5865,11993.0
2017-04-12 10:20:00,191.4,191.46,191.21,191.27,6715.0,167.6128,167.6654,167.4464,167.499,6715.0
2017-04-12 10:25:00,191.25,191.25,190.91,190.94,9340.0,167.4815,167.4815,167.1837,167.21,9340.0
2017-04-12 10:30:00,190.98,191.0,190.77,190.81,23074.0,167.245,167.2625,167.0611,167.0961,23074.0
2017-04-12 10:35:00,190.83,190.9,190.52,190.58,18837.0,167.1137,167.175,166.8422,166.8947,18837.0
2017-04-12 10:40:00,190.53,190.62,190.18,190.18,27272.0,166.8509,166.9298,166.5444,166.5444,27272.0
2017-04-12 10:45:00,190.21,190.25,189.62,189.65,39958.0,166.5707,166.6057,166.054,166.0803,39958.0
2017-04-12 10:50:00,189.62,189.96,189.46,189.82,30212.0,166.054,166.3518,165.9139,166.2292,30212.0
2017-04-12 10:55:00,189.86,190.06,189.83,189.89,9660.0,166.2642,166.4394,166.2379,166.2905,9660.0
2017-04-12 11:00:00,189.89,190.02,189.82,189.87,9733.0,166.2905,166.4043,166.2292,166.273,9733.0
2017-04-12 11:05:00,189.85,190.12,189.83,190.07,9652.0,166.2555,166.4919,166.2379,166.4481,9652.0
2017-04-12 11:10:00,190.08,190.17,189.99,190.04,13443.0,166.4569,166.5357,166.3781,166.4218,13443.0
2017-04-12 11:15:00,190.04,190.16,189.82,190.12,23363.0,166.4218,166.5269,166.2292,166.4919,23363.0
2017-04-12 11:20:00,190.16,190.2,189.85,189.86,10558.0,166.5269,166.562,166.2555,166.2642,10558.0
2017-04-12 11:25:00,189.86,189.95,189.65,189.66,11237.0,166.2642,166.343,166.0803,166.0891,11237.0
2017-04-12 11:30:00,189.65,189.74,189.54,189.58,14074.0,166.0803,166.1591,165.984,166.019,14074.0
2017-04-12 11:35:00,189.58,189.61,189.3,189.4,17136.0,166.019,166.0453,165.7738,165.8614,17136.0
2017-04-12 11:40:00,189.43,189.51,189.39,189.5,12550.0,165.8877,165.9577,165.8526,165.949,12550.0
2017-04-12 11:45:00,189.5,189.5,189.26,189.35,12952.0,165.949,165.949,165.7388,165.8176,12952.0
2017-04-12 11:50:00,189.35,189.35,189.02,189.12,21277.0,165.8176,165.8176,165.5286,165.6162,21277.0
2017-04-12 11:55:00,189.08,189.13,188.99,189.01,17259.0,165.5811,165.6249,165.5023,165.5198,17259.0
2017-04-12 12:00:00,189.09,189.09,189.02,189.04,21097.0,165.5899,165.5899,165.5286,165.5461,21097.0
2017-04-12 12:05:00,189.07,189.22,189.01,189.14,17700.0,165.5724,165.7037,165.5198,165.6337,17700.0
2017-04-12 12:10:00,189.18,189.39,189.17,189.34,15700.0,165.6687,165.8526,165.66,165.8088,15700.0
2017-04-12 12:15:00,189.39,189.49,189.37,189.43,18785.0,165.8526,165.9402,165.8351,165.8877,18785.0
2017-04-12 12:20:00,189.4,189.47,189.27,189.33,19976.0,165.8614,165.9227,165.7475,165.8001,19976.0
2017-04-12 12:25:00,189.31,189.33,189.11,189.17,31939.0,165.7826,165.8001,165.6074,165.66,31939.0
2017-04-12 12:30:00,189.19,189.24,189.12,189.13,15014.0,165.6775,165.7213,165.6162,165.6249,15014.0
2017-04-12 12:35:00,189.12,189.21,189.01,189.12,29260.0,165.6162,165.695,165.5198,165.6162,29260.0
2017-04-12 12:40:00,189.14,189.14,188.94,188.98,13637.0,165.6337,165.6337,165.4585,165.4936,13637.0
2017-04-12 12:45:00,188.98,189.04,188.94,189.0,11563.0,165.4936,165.5461,165.4585,165.5111,11563.0
2017-04-12 12:50:00,188.99,188.99,188.66,188.7,19069.0,165.5023,165.5023,165.2133,165.2484,19069.0
2017-04-12 12:55:00,188.7,188.72,188.55,188.61,34968.0,165.2484,165.2659,165.117,165.1696,34968.0
2017-04-12 13:00:00,188.6,188.85,188.54,188.85,18984.0,165.1608,165.3797,165.1083,165.3797,18984.0
2017-04-12 13:05:00,188.84,189.01,188.69,189.0,12670.0,165.371,165.5198,165.2396,165.5111,12670.0
2017-04-12 13:10:00,188.99,189.1,188.87,188.87,15414.0,165.5023,165.5987,165.3972,165.3972,15414.0
2017-04-12 13:15:00,188.9,188.95,188.74,188.77,10215.0,165.4235,165.4673,165.2834,165.3097,10215.0
2017-04-12 13:20:00,188.74,188.74,188.35,188.49,31490.0,165.2834,165.2834,164.9419,165.0645,31490.0
2017-04-12 13:25:00,188.5,188.5,188.36,188.45,19910.0,165.0732,165.0732,164.9506,165.0294,19910.0
2017-04-12 13:30:00,188.45,188.49,188.22,188.33,42740.0,165.0294,165.0645,164.828,164.9244,42740.0
2017-04-12 13:35:00,188.33,188.51,188.2,188.43,24404.0,164.9244,165.082,164.8105,165.0119,24404.0
2017-04-12 13:40:00,188.46,188.53,188.34,188.43,29753.0,165.0382,165.0995,164.9331,165.0119,29753.0
2017-04-12 13:45:00,188.43,188.47,188.25,188.38,27750.0,165.0119,165.047,164.8543,164.9681,27750.0
2017-04-12 13:50:00,188.4,188.48,188.24,188.3,17025.0,164.9857,165.0557,164.8455,164.8981,17025.0
2017-04-12 13:55:00,188.28,188.33,188.07,188.21,36480.0,164.8806,164.9244,164.6967,164.8193,36480.0
2017-04-12 14:00:00,188.23,188.29,188.11,188.11,19305.0,164.8368,164.8893,164.7317,164.7317,19305.0
2017-04-12 14:05:00,188.1,188.24,188.08,188.23,64589.0,164.7229,164.8455,164.7054,164.8368,64589.0
2017-04-12 14:10:00,188.21,188.72,188.2,188.65,63893.0,164.8193,165.2659,164.8105,165.2046,63893.0
2017-04-12 14:15:00,188.64,188.64,188.46,188.53,23531.0,165.1958,165.1958,165.0382,165.0995,23531.0
2017-04-12 14:20:00,188.54,188.55,188.26,188.27,45736.0,165.1083,165.117,164.8631,164.8718,45736.0
2017-04-12 14:25:00,188.25,188.37,188.2,188.31,34128.0,164.8543,164.9594,164.8105,164.9068,34128.0
2017-04-12 14:30:00,188.3,188.52,188.25,188.52,42379.0,164.8981,165.0907,164.8543,165.0907,42379.0
2017-04-12 14:35:00,188.48,188.63,188.28,188.3,31367.0,165.0557,165.1871,164.8806,164.8981,31367.0
2017-04-12 14:40:00,188.3,188.3,187.95,187.95,26583.0,164.8981,164.8981,164.5916,164.5916,26583.0
2017-04-12 14:45:00,187.93,187.96,187.74,187.74,29794.0,164.5741,164.6003,164.4077,164.4077,29794.0
2017-04-12 14:50:00,187.74,187.78,187.62,187.71,57243.0,164.4077,164.4427,164.3026,164.3814,57243.0
2017-04-12 14:55:00,187.75,187.79,187.61,187.74,43202.0,164.4164,164.4515,164.2938,164.4077,43202.0
2017-04-12 15:00:00,187.74,187.88,187.68,187.78,28490.0,164.4077,164.5303,164.3551,164.4427,28490.0
2017-04-12 15:05:00,187.79,187.9,187.67,187.9,32649.0,164.4515,164.5478,164.3464,164.5478,32649.0
2017-04-12 15:10:00,187.99,188.13,187.75,187.89,40896.0,164.6266,164.7492,164.4164,164.539,40896.0
2017-04-12 15:15:00,187.9,187.91,187.52,187.52,19373.0,164.5478,164.5566,164.215,164.215,19373.0
2017-04-12 15:20:00,187.53,187.92,187.53,187.82,24590.0,164.2238,164.5653,164.2238,164.4777,24590.0
2017-04-12 15:25:00,187.85,187.86,187.64,187.64,16428.0,164.504,164.5128,164.3201,164.3201,16428.0
2017-04-12 15:30:00,187.7,187.77,187.65,187.7,30984.0,164.3727,164.434,164.3289,164.3727,30984.0
2017-04-12 15:35:00,187.71,187.72,187.32,187.38,45005.0,164.3814,164.3902,164.0399,164.0924,45005.0
2017-04-12 15:40:00,187.37,187.46,186.96,186.96,51604.0,164.0837,164.1625,163.7246,163.7246,51604.0
2017-04-12 15:45:00,186.95,187.06,186.86,186.86,86341.0,163.7159,163.8122,163.6371,163.6371,86341.0
2017-04-12 15:50:00,186.88,186.95,186.41,186.49,268113.0,163.6546,163.7159,163.243,163.313,268113.0
2017-04-12 15:55:00,186.48,186.5,186.15,186.3,325541.0,163.3043,163.3218,163.0153,163.1466,325541.0
2017-04-13 09:30:00,186.49,186.54,186.0,186.37,44645.0,163.313,163.3568,162.8839,163.2079,44645.0
2017-04-13 09:35:00,186.51,186.75,186.2,186.67,25822.0,163.3305,163.5407,163.0591,163.4707,25822.0
2017-04-13 09:40:00,186.55,186.61,186.08,186.31,21897.0,163.3656,163.4181,162.954,163.1554,21897.0
2017-04-13 09:45:00,186.26,186.31,186.08,186.13,19736.0,163.1116,163.1554,162.954,162.9978,19736.0
2017-04-13 09:50:00,186.27,186.71,186.24,186.37,22952.0,163.1204,163.5057,163.0941,163.2079,22952.0
2017-04-13 09:55:00,186.38,186.5,186.1,186.1,13999.0,163.2167,163.3218,162.9715,162.9715,13999.0
2017-04-13 10:00:00,186.12,186.4,186.07,186.35,15878.0,162.989,163.2342,162.9452,163.1904,15878.0
2017-04-13 10:05:00,186.4,186.48,186.3,186.45,41962.0,163.2342,163.3043,163.1466,163.278,41962.0
2017-04-13 10:10:00,186.49,186.8,186.31,186.31,29418.0,163.313,163.5845,163.1554,163.1554,29418.0
2017-04-13 10:15:00,186.31,186.47,186.11,186.18,17205.0,163.1554,163.2955,162.9803,163.0416,17205.0
2017-04-13 10:20:00,186.25,186.25,185.97,186.23,21342.0,163.1029,163.1029,162.8577,163.0853,21342.0
2017-04-13 10:25:00,186.23,186.23,185.66,185.79,101255.0,163.0853,163.0853,162.5862,162.7,101255.0
2017-04-13 10:30:00,185.75,186.18,185.68,186.18,14864.0,162.665,163.0416,162.6037,163.0416,14864.0
2017-04-13 10:35:00,186.17,186.17,185.75,185.78,24223.0,163.0328,163.0328,162.665,162.6913,24223.0
2017-04-13 10:40:00,185.73,185.73,185.52,185.59,21727.0,162.6475,162.6475,162.4636,162.5249,21727.0
2017-04-13 10:45:00,185.54,185.73,185.44,185.53,30329.0,162.4811,162.6475,162.3935,162.4723,30329.0
2017-04-13 10:50:00,185.51,185.73,185.49,185.73,28232.0,162.4548,162.6475,162.4373,162.6475,28232.0
2017-04-13 10:55:00,185.73,185.87,185.73,185.84,19864.0,162.6475,162.7701,162.6475,162.7438,19864.0
2017-04-13 11:00:00,185.85,186.57,185.81,186.39,32286.0,162.7526,163.3831,162.7175,163.2255,32286.0
2017-04-13 11:05:00,186.44,186.44,186.05,186.29,22259.0,163.2692,163.2692,162.9277,163.1379,22259.0
2017-04-13 11:10:00,186.28,186.49,186.28,186.37,11289.0,163.1291,163.313,163.1291,163.2079,11289.0
2017-04-13 11:15:00,186.4,186.4,186.05,186.2,13594.0,163.2342,163.2342,162.9277,163.0591,13594.0
2017-04-13 11:20:00,186.24,186.38,186.14,186.33,5994.0,163.0941,163.2167,163.0065,163.1729,5994.0
2017-04-13 11:25:00,186.27,186.48,186.27,186.44,8732.0,163.1204,163.3043,163.1204,163.2692,8732.0
2017-04-13 11:30:00,186.44,186.5,186.36,186.46,9934.0,163.2692,163.3218,163.1992,163.2868,9934.0
2017-04-13 11:35:00,186.43,186.52,186.38,186.47,7502.0,163.2605,163.3393,163.2167,163.2955,7502.0
2017-04-13 11:40:00,186.43,186.47,186.26,186.4,12845.0,163.2605,163.2955,163.1116,163.2342,12845.0
2017-04-13 11:45:00,186.39,186.46,186.26,186.34,11646.0,163.2255,163.2868,163.1116,163.1817,11646.0
2017-04-13 11:50:00,186.33,186.47,186.33,186.44,4875.0,163.1729,163.2955,163.1729,163.2692,4875.0
2017-04-13 11:55:00,186.46,186.48,186.24,186.31,5458.0,163.2868,163.3043,163.0941,163.1554,5458.0
2017-04-13 12:00:00,186.31,186.32,186.11,186.14,7712.0,163.1554,163.1642,162.9803,163.0065,7712.0
2017-04-13 12:05:00,186.06,186.12,185.92,185.94,12030.0,162.9365,162.989,162.8139,162.8314,12030.0
2017-04-13 12:10:00,185.99,186.14,185.91,186.05,6754.0,162.8752,163.0065,162.8051,162.9277,6754.0
2017-04-13 12:15:00,186.04,186.13,185.9,186.03,6986.0,162.919,162.9978,162.7964,162.9102,6986.0
2017-04-13 12:20:00,186.1,186.12,185.81,185.81,12560.0,162.9715,162.989,162.7175,162.7175,12560.0
2017-04-13 12:25:00,185.81,186.12,185.8,186.08,6158.0,162.7175,162.989,162.7088,162.954,6158.0
2017-04-13 12:30:00,186.07,186.22,186.03,186.11,6761.0,162.9452,163.0766,162.9102,162.9803,6761.0
2017-04-13 12:35:00,186.17,186.21,185.88,185.89,5950.0,163.0328,163.0678,162.7788,162.7876,5950.0
2017-04-13 12:40:00,185.88,185.92,185.67,185.74,11122.0,162.7788,162.8139,162.5949,162.6562,11122.0
2017-04-13 12:45:00,185.73,185.77,185.62,185.69,8760.0,162.6475,162.6825,162.5512,162.6125,8760.0
2017-04-13 12:50:00,185.71,185.78,185.61,185.65,6617.0,162.63,162.6913,162.5424,162.5774,6617.0
2017-04-13 12:55:00,185.64,185.71,185.5,185.5,6696.0,162.5687,162.63,162.4461,162.4461,6696.0
2017-04-13 13:00:00,185.55,185.55,185.41,185.41,7734.0,162.4899,162.4899,162.3673,162.3673,7734.0
2017-04-13 13:05:00,185.44,185.45,185.25,185.34,14021.0,162.3935,162.4023,162.2271,162.306,14021.0
2017-04-13 13:10:00,185.34,185.41,185.16,185.25,10946.0,162.306,162.3673,162.1483,162.2271,10946.0
2017-04-13 13:15:00,185.31,185.35,185.24,185.3,10513.0,162.2797,162.3147,162.2184,162.2709,10513.0
2017-04-13 13:20:00,185.34,185.35,185.22,185.33,9407.0,162.306,162.3147,162.2009,162.2972,9407.0
2017-04-13 13:25:00,185.34,185.4,185.28,185.36,11160.0,162.306,162.3585,162.2534,162.3235,11160.0
2017-04-13 13:30:00,185.3,185.51,185.29,185.37,16073.0,162.2709,162.4548,162.2622,162.3322,16073.0
2017-04-13 13:35:00,185.39,185.51,185.37,185.37,6653.0,162.3497,162.4548,162.3322,162.3322,6653.0
2017-04-13 13:40:00,185.39,185.53,185.31,185.34,17813.0,162.3497,162.4723,162.2797,162.306,17813.0
2017-04-13 13:45:00,185.34,185.34,185.0,185.14,21310.0,162.306,162.306,162.0082,162.1308,21310.0
2017-04-13 13:50:00,185.08,185.2,185.02,185.13,8046.0,162.0783,162.1834,162.0257,162.1221,8046.0
2017-04-13 13:55:00,185.15,185.19,185.05,185.13,11634.0,162.1396,162.1746,162.052,162.1221,11634.0
2017-04-13 14:00:00,185.08,185.27,185.06,185.22,16581.0,162.0783,162.2447,162.0608,162.2009,16581.0
2017-04-13 14:05:00,185.18,185.49,185.16,185.44,15300.0,162.1658,162.4373,162.1483,162.3935,15300.0
2017-04-13 14:10:00,185.43,185.64,185.43,185.49,12134.0,162.3848,162.5687,162.3848,162.4373,12134.0
2017-04-13 14:15:00,185.5,185.52,185.4,185.42,14702.0,162.4461,162.4636,162.3585,162.376,14702.0
2017-04-13 14:20:00,185.43,185.51,185.36,185.45,8803.0,162.3848,162.4548,162.3235,162.4023,8803.0
2017-04-13 14:25:00,185.45,185.64,185.42,185.46,9703.0,162.4023,162.5687,162.376,162.411,9703.0
2017-04-13 14:30:00,185.46,185.65,185.43,185.47,13084.0,162.411,162.5774,162.3848,162.4198,13084.0
2017-04-13 14:35:00,185.48,185.48,185.12,185.16,16608.0,162.4286,162.4286,162.1133,162.1483,16608.0
2017-04-13 14:40:00,185.16,185.28,185.1,185.12,15829.0,162.1483,162.2534,162.0958,162.1133,15829.0
2017-04-13 14:45:00,185.16,185.21,185.02,185.04,15243.0,162.1483,162.1921,162.0257,162.0432,15243.0
2017-04-13 14:50:00,185.09,185.14,185.0,185.05,15196.0,162.087,162.1308,162.0082,162.052,15196.0
2017-04-13 14:55:00,185.04,185.18,184.9,185.18,28149.0,162.0432,162.1658,161.9206,162.1658,28149.0
2017-04-13 15:00:00,185.15,185.27,185.02,185.13,46876.0,162.1396,162.2447,162.0257,162.1221,46876.0
2017-04-13 15:05:00,185.13,185.33,185.06,185.06,21976.0,162.1221,162.2972,162.0608,162.0608,21976.0
2017-04-13 15:10:00,185.04,185.06,184.79,184.84,27609.0,162.0432,162.0608,161.8243,161.8681,27609.0
2017-04-13 15:15:00,184.81,184.82,184.55,184.62,62349.0,161.8418,161.8506,161.6141,161.6754,62349.0
2017-04-13 15:20:00,184.63,184.65,184.41,184.51,97448.0,161.6842,161.7017,161.4915,161.5791,97448.0
2017-04-13 15:25:00,184.5,184.65,184.34,184.61,51657.0,161.5704,161.7017,161.4302,161.6667,51657.0
2017-04-13 15:30:00,184.65,184.76,184.24,184.29,46324.0,161.7017,161.798,161.3427,161.3864,46324.0
2017-04-13 15:35:00,184.31,184.4,184.18,184.29,36695.0,161.404,161.4828,161.2901,161.3864,36695.0
2017-04-13 15:40:00,184.3,184.39,184.06,184.15,45829.0,161.3952,161.474,161.185,161.2638,45829.0
2017-04-13 15:45:00,184.16,184.17,183.89,184.13,155626.0,161.2726,161.2814,161.0362,161.2463,155626.0
2017-04-13 15:50:00,184.11,184.26,184.08,184.23,152884.0,161.2288,161.3602,161.2025,161.3339,152884.0
2017-04-13 15:55:00,184.24,184.24,183.71,183.75,243503.0,161.3427,161.3427,160.8785,160.9136,243503.0
2017-04-17 09:30:00,184.37,184.37,183.07,183.6,57939.0,161.4565,161.4565,160.3181,160.7822,57939.0
2017-04-17 09:35:00,183.6,183.74,183.21,183.33,13056.0,160.7822,160.9048,160.4407,160.5458,13056.0
2017-04-17 09:40:00,183.33,183.63,183.17,183.5,6813.0,160.5458,160.8085,160.4056,160.6946,6813.0
2017-04-17 09:45:00,183.5,183.91,183.39,183.91,18242.0,160.6946,161.0537,160.5983,161.0537,18242.0
2017-04-17 09:50:00,183.92,184.64,183.88,184.58,24343.0,161.0624,161.693,161.0274,161.6404,24343.0
2017-04-17 09:55:00,184.54,184.92,184.52,184.82,46198.0,161.6054,161.9382,161.5879,161.8506,46198.0
2017-04-17 10:00:00,184.88,185.27,184.72,185.27,29049.0,161.9031,162.2447,161.763,162.2447,29049.0
2017-04-17 10:05:00,185.18,185.37,185.05,185.2,32339.0,162.1658,162.3322,162.052,162.1834,32339.0
2017-04-17 10:10:00,185.21,185.42,185.0,185.34,21252.0,162.1921,162.376,162.0082,162.306,21252.0
2017-04-17 10:15:00,185.39,185.9,185.38,185.7,38529.0,162.3497,162.7964,162.341,162.6212,38529.0
2017-04-17 10:20:00,185.7,185.79,185.55,185.56,15908.0,162.6212,162.7,162.4899,162.4986,15908.0
2017-04-17 10:25:00,185.55,185.7,185.34,185.59,16557.0,162.4899,162.6212,162.306,162.5249,16557.0
2017-04-17 10:30:00,185.65,185.7,185.48,185.51,19039.0,162.5774,162.6212,162.4286,162.4548,19039.0
2017-04-17 10:35:00,185.47,185.47,185.15,185.24,11401.0,162.4198,162.4198,162.1396,162.2184,11401.0
2017-04-17 10:40:00,185.23,185.25,184.98,184.98,13947.0,162.2096,162.2271,161.9907,161.9907,13947.0
2017-04-17 10:45:00,184.98,185.2,184.98,185.2,11178.0,161.9907,162.1834,161.9907,162.1834,11178.0
2017-04-17 10:50:00,185.14,185.35,185.12,185.27,9810.0,162.1308,162.3147,162.1133,162.2447,9810.0
2017-04-17 10:55:00,185.25,185.39,185.04,185.39,19438.0,162.2271,162.3497,162.0432,162.3497,19438.0
2017-04-17 11:00:00,185.36,185.56,185.33,185.54,12977.0,162.3235,162.4986,162.2972,162.4811,12977.0
2017-04-17 11:05:00,185.51,185.55,185.32,185.41,17598.0,162.4548,162.4899,162.2884,162.3673,17598.0
2017-04-17 11:10:00,185.41,185.43,185.2,185.25,11963.0,162.3673,162.3848,162.1834,162.2271,11963.0
2017-04-17 11:15:00,185.26,185.34,185.19,185.29,7623.0,162.2359,162.306,162.1746,162.2622,7623.0
2017-04-17 11:20:00,185.28,185.36,185.07,185.36,140643.0,162.2534,162.3235,162.0695,162.3235,140643.0
2017-04-17 11:25:00,185.39,185.66,185.39,185.52,34713.0,162.3497,162.5862,162.3497,162.4636,34713.0
2017-04-17 11:30:00,185.51,185.62,185.41,185.42,17230.0,162.4548,162.5512,162.3673,162.376,17230.0
2017-04-17 11:35:00,185.45,185.72,185.45,185.68,18428.0,162.4023,162.6387,162.4023,162.6037,18428.0
2017-04-17 11:40:00,185.66,185.79,185.63,185.71,14172.0,162.5862,162.7,162.5599,162.63,14172.0
2017-04-17 11:45:00,185.71,185.73,185.39,185.41,21516.0,162.63,162.6475,162.3497,162.3673,21516.0
2017-04-17 11:50:00,185.41,185.43,185.22,185.25,14457.0,162.3673,162.3848,162.2009,162.2271,14457.0
2017-04-17 11:55:00,185.2,185.56,185.2,185.51,6853.0,162.1834,162.4986,162.1834,162.4548,6853.0
2017-04-17 12:00:00,185.46,185.68,185.45,185.62,11157.0,162.411,162.6037,162.4023,162.5512,11157.0
2017-04-17 12:05:00,185.59,185.67,185.38,185.59,13783.0,162.5249,162.5949,162.341,162.5249,13783.0
2017-04-17 12:10:00,185.62,185.63,185.48,185.5,9508.0,162.5512,162.5599,162.4286,162.4461,9508.0
2017-04-17 12:15:00,185.52,185.58,185.42,185.52,13242.0,162.4636,162.5161,162.376,162.4636,13242.0
2017-04-17 12:20:00,185.49,185.56,185.46,185.55,8253.0,162.4373,162.4986,162.411,162.4899,8253.0
2017-04-17 12:25:00,185.55,185.55,185.36,185.39,13131.0,162.4899,162.4899,162.3235,162.3497,13131.0
2017-04-17 12:30:00,185.37,185.37,185.22,185.28,18304.0,162.3322,162.3322,162.2009,162.2534,18304.0
2017-04-17 12:35:00,185.28,185.32,185.18,185.31,16895.0,162.2534,162.2884,162.1658,162.2797,16895.0
2017-04-17 12:40:00,185.3,185.32,185.16,185.2,11534.0,162.2709,162.2884,162.1483,162.1834,11534.0
2017-04-17 12:45:00,185.17,185.23,185.01,185.02,14414.0,162.1571,162.2096,162.017,162.0257,14414.0
2017-04-17 12:50:00,185.02,185.06,184.85,185.06,10676.0,162.0257,162.0608,161.8769,162.0608,10676.0
2017-04-17 12:55:00,185.07,185.14,185.01,185.12,9991.0,162.0695,162.1308,162.017,162.1133,9991.0
2017-04-17 13:00:00,185.08,185.08,184.9,184.91,12950.0,162.0783,162.0783,161.9206,161.9294,12950.0
2017-04-17 13:05:00,184.91,185.06,184.86,185.05,14201.0,161.9294,162.0608,161.8856,162.052,14201.0
2017-04-17 13:10:00,185.05,185.27,185.05,185.09,9595.0,162.052,162.2447,162.052,162.087,9595.0
2017-04-17 13:15:00,185.08,185.17,185.05,185.15,8100.0,162.0783,162.1571,162.052,162.1396,8100.0
2017-04-17 13:20:00,185.15,185.22,185.1,185.22,7866.0,162.1396,162.2009,162.0958,162.2009,7866.0
2017-04-17 13:25:00,185.22,185.33,185.15,185.18,44395.0,162.2009,162.2972,162.1396,162.1658,44395.0
2017-04-17 13:30:00,185.18,185.26,185.18,185.23,104251.0,162.1658,162.2359,162.1658,162.2096,104251.0
2017-04-17 13:35:00,185.23,185.26,185.14,185.21,13562.0,162.2096,162.2359,162.1308,162.1921,13562.0
2017-04-17 13:40:00,185.17,185.28,185.08,185.08,8491.0,162.1571,162.2534,162.0783,162.0783,8491.0
2017-04-17 13:45:00,185.11,185.33,185.08,185.29,8063.0,162.1045,162.2972,162.0783,162.2622,8063.0
2017-04-17 13:50:00,185.32,185.38,185.14,185.23,10066.0,162.2884,162.341,162.1308,162.2096,10066.0
2017-04-17 13:55:00,185.24,185.32,185.15,185.15,6845.0,162.2184,162.2884,162.1396,162.1396,6845.0
2017-04-17 14:00:00,185.16,185.19,185.06,185.19,13290.0,162.1483,162.1746,162.0608,162.1746,13290.0
2017-04-17 14:05:00,185.16,185.27,185.09,185.15,12666.0,162.1483,162.2447,162.087,162.1396,12666.0
2017-04-17 14:10:00,185.15,185.25,185.11,185.15,12378.0,162.1396,162.2271,162.1045,162.1396,12378.0
2017-04-17 14:15:00,185.13,185.23,185.0,185.03,24921.0,162.1221,162.2096,162.0082,162.0345,24921.0
2017-04-17 14:20:00,185.05,185.07,184.88,184.91,85772.0,162.052,162.0695,161.9031,161.9294,85772.0
2017-04-17 14:25:00,184.94,184.94,184.73,184.85,14416.0,161.9557,161.9557,161.7718,161.8769,14416.0
2017-04-17 14:30:00,184.85,185.07,184.85,185.05,46977.0,161.8769,162.0695,161.8769,162.052,46977.0
2017-04-17 14:35:00,185.09,185.13,184.97,185.07,7477.0,162.087,162.1221,161.9819,162.0695,7477.0
2017-04-17 14:40:00,185.08,185.26,185.07,185.24,8236.0,162.0783,162.2359,162.0695,162.2184,8236.0
2017-04-17 14:45:00,185.24,185.26,185.15,185.15,7857.0,162.2184,162.2359,162.1396,162.1396,7857.0
2017-04-17 14:50:00,185.21,185.27,185.16,185.19,7610.0,162.1921,162.2447,162.1483,162.1746,7610.0
2017-04-17 14:55:00,185.23,185.27,185.04,185.19,12671.0,162.2096,162.2447,162.0432,162.1746,12671.0
2017-04-17 15:00:00,185.14,185.23,185.04,185.04,9491.0,162.1308,162.2096,162.0432,162.0432,9491.0
2017-04-17 15:05:00,185.06,185.18,184.96,185.16,13524.0,162.0608,162.1658,161.9732,162.1483,13524.0
2017-04-17 15:10:00,185.2,185.22,185.05,185.13,17489.0,162.1834,162.2009,162.052,162.1221,17489.0
2017-04-17 15:15:00,185.08,185.39,185.08,185.35,20568.0,162.0783,162.3497,162.0783,162.3147,20568.0
2017-04-17 15:20:00,185.33,185.5,185.33,185.49,14113.0,162.2972,162.4461,162.2972,162.4373,14113.0
2017-04-17 15:25:00,185.5,185.62,185.44,185.49,40367.0,162.4461,162.5512,162.3935,162.4373,40367.0
2017-04-17 15:30:00,185.47,185.53,185.23,185.25,20616.0,162.4198,162.4723,162.2096,162.2271,20616.0
2017-04-17 15:35:00,185.23,185.45,185.23,185.42,28588.0,162.2096,162.4023,162.2096,162.376,28588.0
2017-04-17 15:40:00,185.37,185.46,185.27,185.38,61035.0,162.3322,162.411,162.2447,162.341,61035.0
2017-04-17 15:45:00,185.43,185.65,185.37,185.57,48038.0,162.3848,162.5774,162.3322,162.5074,48038.0
2017-04-17 15:50:00,185.58,185.64,185.41,185.55,65641.0,162.5161,162.5687,162.3673,162.4899,65641.0
2017-04-17 15:55:00,185.57,185.66,185.49,185.57,115430.0,162.5074,162.5862,162.4373,162.5074,115430.0
2017-04-18 09:30:00,184.86,185.27,184.6,185.0,25404.0,161.8856,162.2447,161.6579,162.0082,25404.0
2017-04-18 09:35:00,184.97,185.2,184.81,185.2,3775.0,161.9819,162.1834,161.8418,162.1834,3775.0
2017-04-18 09:40:00,185.21,185.36,185.09,185.36,5601.0,162.1921,162.3235,162.087,162.3235,5601.0
2017-04-18 09:45:00,185.41,185.59,185.4,185.46,8394.0,162.3673,162.5249,162.3585,162.411,8394.0
2017-04-18 09:50:00,185.34,185.44,185.31,185.44,11914.0,162.306,162.3935,162.2797,162.3935,11914.0
2017-04-18 09:55:00,185.44,185.78,185.33,185.7,6476.0,162.3935,162.6913,162.2972,162.6212,6476.0
2017-04-18 10:00:00,185.75,185.75,185.31,185.39,17834.0,162.665,162.665,162.2797,162.3497,17834.0
2017-04-18 10:05:00,185.37,185.41,185.26,185.38,13757.0,162.3322,162.3673,162.2359,162.341,13757.0
2017-04-18 10:10:00,185.38,185.38,185.09,185.17,13297.0,162.341,162.341,162.087,162.1571,13297.0
2017-04-18 10:15:00,185.14,185.17,184.74,184.78,11897.0,162.1308,162.1571,161.7805,161.8156,11897.0
2017-04-18 10:20:00,184.68,184.88,184.68,184.7,12243.0,161.728,161.9031,161.728,161.7455,12243.0
2017-04-18 10:25:00,184.72,184.93,184.7,184.8,14964.0,161.763,161.9469,161.7455,161.8331,14964.0
2017-04-18 10:30:00,184.8,185.0,184.72,185.0,9346.0,161.8331,162.0082,161.763,162.0082,9346.0
2017-04-18 10:35:00,185.0,185.12,184.95,185.06,11058.0,162.0082,162.1133,161.9644,162.0608,11058.0
2017-04-18 10:40:00,185.04,185.07,184.86,184.89,5909.0,162.0432,162.0695,161.8856,161.9119,5909.0
2017-04-18 10:45:00,184.89,184.93,184.83,184.86,12493.0,161.9119,161.9469,161.8593,161.8856,12493.0
2017-04-18 10:50:00,184.84,184.92,184.74,184.74,17689.0,161.8681,161.9382,161.7805,161.7805,17689.0
2017-04-18 10:55:00,184.73,184.87,184.62,184.87,9033.0,161.7718,161.8944,161.6754,161.8944,9033.0
2017-04-18 11:00:00,184.91,184.91,184.62,184.62,9405.0,161.9294,161.9294,161.6754,161.6754,9405.0
2017-04-18 11:05:00,184.62,184.76,184.59,184.65,10075.0,161.6754,161.798,161.6492,161.7017,10075.0
2017-04-18 11:10:00,184.73,184.91,184.72,184.76,4400.0,161.7718,161.9294,161.763,161.798,4400.0
2017-04-18 11:15:00,184.76,184.95,184.76,184.77,7480.0,161.798,161.9644,161.798,161.8068,7480.0
2017-04-18 11:20:00,184.75,184.91,184.74,184.82,13689.0,161.7893,161.9294,161.7805,161.8506,13689.0
2017-04-18 11:25:00,184.83,185.01,184.76,184.98,7907.0,161.8593,162.017,161.798,161.9907,7907.0
2017-04-18 11:30:00,184.97,184.98,184.73,184.85,21201.0,161.9819,161.9907,161.7718,161.8769,21201.0
2017-04-18 11:35:00,184.84,184.84,184.6,184.73,10410.0,161.8681,161.8681,161.6579,161.7718,10410.0
2017-04-18 11:40:00,184.69,184.72,184.6,184.6,5976.0,161.7367,161.763,161.6579,161.6579,5976.0
2017-04-18 11:45:00,184.6,184.67,184.45,184.56,19069.0,161.6579,161.7192,161.5266,161.6229,19069.0
2017-04-18 11:50:00,184.56,184.58,184.3,184.33,27171.0,161.6229,161.6404,161.3952,161.4215,27171.0
2017-04-18 11:55:00,184.36,184.37,184.17,184.23,10555.0,161.4478,161.4565,161.2814,161.3339,10555.0
2017-04-18 12:00:00,184.16,184.16,183.9,184.11,4292.0,161.2726,161.2726,161.0449,161.2288,4292.0
2017-04-18 12:05:00,184.07,184.11,184.01,184.07,6167.0,161.1938,161.2288,161.1412,161.1938,6167.0
2017-04-18 12:10:00,184.06,184.18,184.04,184.15,5734.0,161.185,161.2901,161.1675,161.2638,5734.0
2017-04-18 12:15:00,184.17,184.17,183.93,183.95,16573.0,161.2814,161.2814,161.0712,161.0887,16573.0
2017-04-18 12:20:00,183.96,184.08,183.94,184.06,3561.0,161.0975,161.2025,161.0799,161.185,3561.0
2017-04-18 12:25:00,184.08,184.11,184.01,184.08,3000.0,161.2025,161.2288,161.1412,161.2025,3000.0
2017-04-18 12:30:00,184.09,184.18,184.05,184.18,3051.0,161.2113,161.2901,161.1763,161.2901,3051.0
2017-04-18 12:35:00,184.13,184.13,183.96,184.07,4101.0,161.2463,161.2463,161.0975,161.1938,4101.0
2017-04-18 12:40:00,184.03,184.09,183.95,184.04,3306.0,161.1588,161.2113,161.0887,161.1675,3306.0
2017-04-18 12:45:00,184.03,184.07,183.99,184.05,3580.0,161.1588,161.1938,161.1237,161.1763,3580.0
2017-04-18 12:50:00,184.01,184.24,184.01,184.2,6083.0,161.1412,161.3427,161.1412,161.3076,6083.0
2017-04-18 12:55:00,184.18,184.24,183.96,183.96,11507.0,161.2901,161.3427,161.0975,161.0975,11507.0
2017-04-18 13:00:00,183.97,184.0,183.76,183.78,11282.0,161.1062,161.1325,160.9223,160.9398,11282.0
2017-04-18 13:05:00,183.75,183.78,183.67,183.78,7246.0,160.9136,160.9398,160.8435,160.9398,7246.0
2017-04-18 13:10:00,183.78,183.95,183.76,183.94,7154.0,160.9398,161.0887,160.9223,161.0799,7154.0
2017-04-18 13:15:00,183.99,183.99,183.84,183.9,3800.0,161.1237,161.1237,160.9924,161.0449,3800.0
2017-04-18 13:20:00,183.87,183.92,183.83,183.88,9139.0,161.0186,161.0624,160.9836,161.0274,9139.0
2017-04-18 13:25:00,183.89,184.09,183.87,184.09,6125.0,161.0362,161.2113,161.0186,161.2113,6125.0
2017-04-18 13:30:00,184.09,184.21,184.02,184.21,3701.0,161.2113,161.3164,161.15,161.3164,3701.0
2017-04-18 13:35:00,184.23,184.23,184.07,184.14,8476.0,161.3339,161.3339,161.1938,161.2551,8476.0
2017-04-18 13:40:00,184.14,184.17,184.07,184.08,14945.0,161.2551,161.2814,161.1938,161.2025,14945.0
2017-04-18 13:45:00,184.1,184.1,183.76,183.76,14554.0,161.2201,161.2201,160.9223,160.9223,14554.0
2017-04-18 13:50:00,183.8,183.87,183.79,183.82,15344.0,160.9573,161.0186,160.9486,160.9749,15344.0
2017-04-18 13:55:00,183.83,183.83,183.7,183.78,18258.0,160.9836,160.9836,160.8698,160.9398,18258.0
2017-04-18 14:00:00,183.74,184.14,183.74,184.14,11143.0,160.9048,161.2551,160.9048,161.2551,11143.0
2017-04-18 14:05:00,184.14,184.36,184.14,184.31,13845.0,161.2551,161.4478,161.2551,161.404,13845.0
2017-04-18 14:10:00,184.3,184.39,184.2,184.24,18820.0,161.3952,161.474,161.3076,161.3427,18820.0
2017-04-18 14:15:00,184.28,184.45,184.24,184.44,4861.0,161.3777,161.5266,161.3427,161.5178,4861.0
2017-04-18 14:20:00,184.44,184.44,184.21,184.3,11396.0,161.5178,161.5178,161.3164,161.3952,11396.0
2017-04-18 14:25:00,184.34,184.53,184.29,184.47,10181.0,161.4302,161.5966,161.3864,161.5441,10181.0
2017-04-18 14:30:00,184.46,184.46,184.26,184.32,7576.0,161.5353,161.5353,161.3602,161.4127,7576.0
2017-04-18 14:35:00,184.37,184.5,184.35,184.42,10447.0,161.4565,161.5704,161.439,161.5003,10447.0
2017-04-18 14:40:00,184.4,184.5,184.21,184.25,10438.0,161.4828,161.5704,161.3164,161.3514,10438.0
2017-04-18 14:45:00,184.27,184.32,184.2,184.32,3744.0,161.3689,161.4127,161.3076,161.4127,3744.0
2017-04-18 14:50:00,184.32,184.39,184.28,184.35,4895.0,161.4127,161.474,161.3777,161.439,4895.0
2017-04-18 14:55:00,184.36,184.36,184.15,184.32,9033.0,161.4478,161.4478,161.2638,161.4127,9033.0
2017-04-18 15:00:00,184.34,184.41,184.16,184.21,18160.0,161.4302,161.4915,161.2726,161.3164,18160.0
2017-04-18 15:05:00,184.2,184.27,184.15,184.16,19689.0,161.3076,161.3689,161.2638,161.2726,19689.0
2017-04-18 15:10:00,184.21,184.21,183.94,184.1,15382.0,161.3164,161.3164,161.0799,161.2201,15382.0
2017-04-18 15:15:00,184.1,184.12,183.96,183.97,15556.0,161.2201,161.2376,161.0975,161.1062,15556.0
2017-04-18 15:20:00,184.01,184.1,183.93,184.09,26219.0,161.1412,161.2201,161.0712,161.2113,26219.0
2017-04-18 15:25:00,184.09,184.11,184.0,184.0,13452.0,161.2113,161.2288,161.1325,161.1325,13452.0
2017-04-18 15:30:00,184.02,184.02,183.68,183.73,54818.0,161.15,161.15,160.8523,160.896,54818.0
2017-04-18 15:35:00,183.76,183.94,183.71,183.77,37047.0,160.9223,161.0799,160.8785,160.9311,37047.0
2017-04-18 15:40:00,183.77,183.92,183.55,183.92,37803.0,160.9311,161.0624,160.7384,161.0624,37803.0
2017-04-18 15:45:00,183.88,184.0,183.79,183.83,40978.0,161.0274,161.1325,160.9486,160.9836,40978.0
2017-04-18 15:50:00,183.84,183.93,183.76,183.85,64574.0,160.9924,161.0712,160.9223,161.0011,64574.0
2017-04-18 15:55:00,183.88,183.9,183.6,183.64,109780.0,161.0274,161.0449,160.7822,160.8172,109780.0
2017-04-19 09:30:00,185.14,185.5,184.87,185.43,43942.0,162.1308,162.4461,161.8944,162.3848,43942.0
2017-04-19 09:35:00,185.48,185.66,185.17,185.41,30495.0,162.4286,162.5862,162.1571,162.3673,30495.0
2017-04-19 09:40:00,185.39,185.43,185.12,185.43,20166.0,162.3497,162.3848,162.1133,162.3848,20166.0
2017-04-19 09:45:00,185.42,185.48,185.21,185.38,13788.0,162.376,162.4286,162.1921,162.341,13788.0
2017-04-19 09:50:00,185.45,185.99,185.4,185.99,24021.0,162.4023,162.8752,162.3585,162.8752,24021.0
2017-04-19 09:55:00,185.96,186.07,185.76,185.79,17142.0,162.8489,162.9452,162.6738,162.7,17142.0
2017-04-19 10:00:00,185.83,185.99,185.68,185.8,12467.0,162.7351,162.8752,162.6037,162.7088,12467.0
2017-04-19 10:05:00,185.76,185.76,185.38,185.4,4794.0,162.6738,162.6738,162.341,162.3585,4794.0
2017-04-19 10:10:00,185.36,185.53,185.24,185.42,13254.0,162.3235,162.4723,162.2184,162.376,13254.0
2017-04-19 10:15:00,185.41,185.43,185.2,185.36,8122.0,162.3673,162.3848,162.1834,162.3235,8122.0
2017-04-19 10:20:00,185.37,185.37,185.1,185.36,6324.0,162.3322,162.3322,162.0958,162.3235,6324.0
2017-04-19 10:25:00,185.23,185.53,185.23,185.36,6593.0,162.2096,162.4723,162.2096,162.3235,6593.0
2017-04-19 10:30:00,185.36,185.36,185.13,185.33,5856.0,162.3235,162.3235,162.1221,162.2972,5856.0
2017-04-19 10:35:00,185.35,185.38,185.16,185.34,9226.0,162.3147,162.341,162.1483,162.306,9226.0
2017-04-19 10:40:00,185.34,185.5,185.27,185.43,30574.0,162.306,162.4461,162.2447,162.3848,30574.0
2017-04-19 10:45:00,185.43,185.46,185.24,185.24,13500.0,162.3848,162.411,162.2184,162.2184,13500.0
2017-04-19 10:50:00,185.2,185.51,185.18,185.46,9273.0,162.1834,162.4548,162.1658,162.411,9273.0
2017-04-19 10:55:00,185.44,185.68,185.35,185.66,22398.0,162.3935,162.6037,162.3147,162.5862,22398.0
2017-04-19 11:00:00,185.61,185.67,185.3,185.38,13412.0,162.5424,162.5949,162.2709,162.341,13412.0
2017-04-19 11:05:00,185.3,185.44,185.3,185.38,13200.0,162.2709,162.3935,162.2709,162.341,13200.0
2017-04-19 11:10:00,185.36,185.55,185.32,185.49,10324.0,162.3235,162.4899,162.2884,162.4373,10324.0
2017-04-19 11:15:00,185.48,185.54,185.43,185.46,5865.0,162.4286,162.4811,162.3848,162.411,5865.0
2017-04-19 11:20:00,185.46,185.64,185.46,185.62,8222.0,162.411,162.5687,162.411,162.5512,8222.0
2017-04-19 11:25:00,185.59,185.75,185.5,185.75,12451.0,162.5249,162.665,162.4461,162.665,12451.0
2017-04-19 11:30:00,185.74,185.74,185.52,185.66,4815.0,162.6562,162.6562,162.4636,162.5862,4815.0
2017-04-19 11:35:00,185.6,185.62,185.52,185.52,3425.0,162.5336,162.5512,162.4636,162.4636,3425.0
2017-04-19 11:40:00,185.58,185.6,185.52,185.6,8500.0,162.5161,162.5336,162.4636,162.5336,8500.0
2017-04-19 11:45:00,185.58,185.58,185.31,185.38,11307.0,162.5161,162.5161,162.2797,162.341,11307.0
2017-04-19 11:50:00,185.35,185.38,185.09,185.12,8696.0,162.3147,162.341,162.087,162.1133,8696.0
2017-04-19 11:55:00,185.2,185.2,185.04,185.19,7113.0,162.1834,162.1834,162.0432,162.1746,7113.0
2017-04-19 12:00:00,185.15,185.17,184.96,184.96,6818.0,162.1396,162.1571,161.9732,161.9732,6818.0
2017-04-19 12:05:00,184.96,184.96,184.58,184.58,10146.0,161.9732,161.9732,161.6404,161.6404,10146.0
2017-04-19 12:10:00,184.61,184.61,184.37,184.49,12394.0,161.6667,161.6667,161.4565,161.5616,12394.0
2017-04-19 12:15:00,184.55,185.06,184.52,184.89,18498.0,161.6141,162.0608,161.5879,161.9119,18498.0
2017-04-19 12:20:00,184.83,185.09,184.8,184.9,9907.0,161.8593,162.087,161.8331,161.9206,9907.0
2017-04-19 12:25:00,184.97,185.07,184.92,185.05,7645.0,161.9819,162.0695,161.9382,162.052,7645.0
2017-04-19 12:30:00,185.05,185.13,185.0,185.1,8500.0,162.052,162.1221,162.0082,162.0958,8500.0
2017-04-19 12:35:00,185.1,185.12,184.97,185.02,2400.0,162.0958,162.1133,161.9819,162.0257,2400.0
2017-04-19 12:40:00,185.04,185.04,184.77,184.77,5524.0,162.0432,162.0432,161.8068,161.8068,5524.0
2017-04-19 12:45:00,184.8,184.96,184.8,184.93,3150.0,161.8331,161.9732,161.8331,161.9469,3150.0
2017-04-19 12:50:00,184.87,184.98,184.79,184.87,5400.0,161.8944,161.9907,161.8243,161.8944,5400.0
2017-04-19 12:55:00,184.9,184.95,184.74,184.8,7314.0,161.9206,161.9644,161.7805,161.8331,7314.0
2017-04-19 13:00:00,184.77,184.85,184.72,184.74,4222.0,161.8068,161.8769,161.763,161.7805,4222.0
2017-04-19 13:05:00,184.72,184.79,184.65,184.72,7682.0,161.763,161.8243,161.7017,161.763,7682.0
2017-04-19 13:10:00,184.75,184.81,184.63,184.63,7320.0,161.7893,161.8418,161.6842,161.6842,7320.0
2017-04-19 13:15:00,184.63,184.74,184.6,184.7,3235.0,161.6842,161.7805,161.6579,161.7455,3235.0
2017-04-19 13:20:00,184.75,184.85,184.71,184.81,4200.0,161.7893,161.8769,161.7543,161.8418,4200.0
2017-04-19 13:25:00,184.8,184.8,184.61,184.61,5965.0,161.8331,161.8331,161.6667,161.6667,5965.0
2017-04-19 13:30:00,184.59,184.66,184.55,184.55,5225.0,161.6492,161.7105,161.6141,161.6141,5225.0
2017-04-19 13:35:00,184.53,184.54,184.41,184.45,3411.0,161.5966,161.6054,161.4915,161.5266,3411.0
2017-04-19 13:40:00,184.46,184.67,184.39,184.53,11661.0,161.5353,161.7192,161.474,161.5966,11661.0
2017-04-19 13:45:00,184.53,184.67,184.5,184.67,4800.0,161.5966,161.7192,161.5704,161.7192,4800.0
2017-04-19 13:50:00,184.67,184.82,184.67,184.73,3932.0,161.7192,161.8506,161.7192,161.7718,3932.0
2017-04-19 13:55:00,184.76,184.77,184.55,184.66,3475.0,161.798,161.8068,161.6141,161.7105,3475.0
2017-04-19 14:00:00,184.64,184.66,184.44,184.46,3323.0,161.693,161.7105,161.5178,161.5353,3323.0
2017-04-19 14:05:00,184.49,184.57,184.37,184.55,16225.0,161.5616,161.6317,161.4565,161.6141,16225.0
2017-04-19 14:10:00,184.52,184.58,184.35,184.35,5914.0,161.5879,161.6404,161.439,161.439,5914.0
2017-04-19 14:15:00,184.32,184.38,184.2,184.31,5964.0,161.4127,161.4653,161.3076,161.404,5964.0
2017-04-19 14:20:00,184.32,184.33,184.15,184.15,4698.0,161.4127,161.4215,161.2638,161.2638,4698.0
2017-04-19 14:25:00,184.1,184.49,184.1,184.41,14471.0,161.2201,161.5616,161.2201,161.4915,14471.0
2017-04-19 14:30:00,184.48,184.49,184.18,184.2,8539.0,161.5528,161.5616,161.2901,161.3076,8539.0
2017-04-19 14:35:00,184.2,184.39,184.2,184.31,6237.0,161.3076,161.474,161.3076,161.404,6237.0
2017-04-19 14:40:00,184.32,184.35,184.11,184.13,7212.0,161.4127,161.439,161.2288,161.2463,7212.0
2017-04-19 14:45:00,184.13,184.18,183.98,184.02,8342.0,161.2463,161.2901,161.115,161.15,8342.0
2017-04-19 14:50:00,184.0,184.05,183.7,183.77,14946.0,161.1325,161.1763,160.8698,160.9311,14946.0
2017-04-19 14:55:00,183.76,183.8,183.63,183.66,18289.0,160.9223,160.9573,160.8085,160.8347,18289.0
2017-04-19 15:00:00,183.65,183.68,183.53,183.6,22879.0,160.826,160.8523,160.7209,160.7822,22879.0
2017-04-19 15:05:00,183.61,183.63,183.47,183.5,31047.0,160.791,160.8085,160.6684,160.6946,31047.0
2017-04-19 15:10:00,183.5,183.59,183.41,183.41,31703.0,160.6946,160.7734,160.6158,160.6158,31703.0
2017-04-19 15:15:00,183.41,183.47,183.34,183.39,25060.0,160.6158,160.6684,160.5545,160.5983,25060.0
2017-04-19 15:20:00,183.37,183.4,183.29,183.3,19828.0,160.5808,160.6071,160.5107,160.5195,19828.0
2017-04-19 15:25:00,183.29,183.31,183.03,183.05,47436.0,160.5107,160.5282,160.283,160.3006,47436.0
2017-04-19 15:30:00,183.07,183.08,182.89,182.92,63481.0,160.3181,160.3268,160.1604,160.1867,63481.0
2017-04-19 15:35:00,182.92,183.41,182.91,183.39,32006.0,160.1867,160.6158,160.178,160.5983,32006.0
2017-04-19 15:40:00,183.41,183.46,183.18,183.3,42123.0,160.6158,160.6596,160.4144,160.5195,42123.0
2017-04-19 15:45:00,183.28,183.51,183.26,183.49,38127.0,160.502,160.7034,160.4845,160.6859,38127.0
2017-04-19 15:50:00,183.51,183.54,183.33,183.44,46962.0,160.7034,160.7297,160.5458,160.6421,46962.0
2017-04-19 15:55:00,183.45,183.64,183.41,183.54,84480.0,160.6508,160.8172,160.6158,160.7297,84480.0
2017-04-20 09:30:00,184.52,184.92,184.38,184.69,21661.0,161.5879,161.9382,161.4653,161.7367,21661.0
2017-04-20 09:35:00,184.74,184.81,184.39,184.53,20979.0,161.7805,161.8418,161.474,161.5966,20979.0
2017-04-20 09:40:00,184.58,184.62,184.26,184.42,10485.0,161.6404,161.6754,161.3602,161.5003,10485.0
2017-04-20 09:45:00,184.38,184.6,184.25,184.39,13129.0,161.4653,161.6579,161.3514,161.474,13129.0
2017-04-20 09:50:00,184.33,184.53,184.06,184.15,12542.0,161.4215,161.5966,161.185,161.2638,12542.0
2017-04-20 09:55:00,184.06,184.16,183.79,184.0,13659.0,161.185,161.2726,160.9486,161.1325,13659.0
2017-04-20 10:00:00,184.03,184.31,183.95,184.31,23904.0,161.1588,161.404,161.0887,161.404,23904.0
2017-04-20 10:05:00,184.29,184.63,184.25,184.55,19809.0,161.3864,161.6842,161.3514,161.6141,19809.0
2017-04-20 10:10:00,184.61,185.21,184.61,185.02,30371.0,161.6667,162.1921,161.6667,162.0257,30371.0
2017-04-20 10:15:00,185.03,185.03,184.56,184.86,13898.0,162.0345,162.0345,161.6229,161.8856,13898.0
2017-04-20 10:20:00,184.83,184.96,184.75,184.89,18842.0,161.8593,161.9732,161.7893,161.9119,18842.0
2017-04-20 10:25:00,184.97,184.97,184.74,184.78,12434.0,161.9819,161.9819,161.7805,161.8156,12434.0
2017-04-20 10:30:00,184.83,185.27,184.83,185.23,26532.0,161.8593,162.2447,161.8593,162.2096,26532.0
2017-04-20 10:35:00,185.2,185.4,185.08,185.27,22765.0,162.1834,162.3585,162.0783,162.2447,22765.0
2017-04-20 10:40:00,185.31,185.31,185.12,185.22,7126.0,162.2797,162.2797,162.1133,162.2009,7126.0
2017-04-20 10:45:00,185.27,185.3,185.11,185.19,17300.0,162.2447,162.2709,162.1045,162.1746,17300.0
2017-04-20 10:50:00,185.18,185.65,185.18,185.51,19079.0,162.1658,162.5774,162.1658,162.4548,19079.0
2017-04-20 10:55:00,185.5,185.68,185.43,185.62,18639.0,162.4461,162.6037,162.3848,162.5512,18639.0
2017-04-20 11:00:00,185.65,185.66,185.43,185.44,8368.0,162.5774,162.5862,162.3848,162.3935,8368.0
2017-04-20 11:05:00,185.43,185.48,185.26,185.31,9210.0,162.3848,162.4286,162.2359,162.2797,9210.0
2017-04-20 11:10:00,185.4,185.5,185.22,185.34,6828.0,162.3585,162.4461,162.2009,162.306,6828.0
2017-04-20 11:15:00,185.36,185.39,185.1,185.26,14334.0,162.3235,162.3497,162.0958,162.2359,14334.0
2017-04-20 11:20:00,185.24,185.35,185.21,185.3,8158.0,162.2184,162.3147,162.1921,162.2709,8158.0
2017-04-20 11:25:00,185.29,185.38,185.24,185.25,9142.0,162.2622,162.341,162.2184,162.2271,9142.0
2017-04-20 11:30:00,185.28,185.34,185.19,185.3,7470.0,162.2534,162.306,162.1746,162.2709,7470.0
2017-04-20 11:35:00,185.36,185.54,185.25,185.49,7660.0,162.3235,162.4811,162.2271,162.4373,7660.0
2017-04-20 11:40:00,185.46,185.54,185.38,185.54,5941.0,162.411,162.4811,162.341,162.4811,5941.0
2017-04-20 11:45:00,185.5,185.66,185.47,185.61,11254.0,162.4461,162.5862,162.4198,162.5424,11254.0
2017-04-20 11:50:00,185.59,185.65,185.48,185.6,7880.0,162.5249,162.5774,162.4286,162.5336,7880.0
2017-04-20 11:55:00,185.52,185.71,185.51,185.56,9127.0,162.4636,162.63,162.4548,162.4986,9127.0
2017-04-20 12:00:00,185.6,185.82,185.6,185.77,10922.0,162.5336,162.7263,162.5336,162.6825,10922.0
2017-04-20 12:05:00,185.76,185.95,185.76,185.87,15078.0,162.6738,162.8401,162.6738,162.7701,15078.0
2017-04-20 12:10:00,185.9,185.97,185.87,185.97,4904.0,162.7964,162.8577,162.7701,162.8577,4904.0
2017-04-20 12:15:00,185.99,186.06,185.96,186.06,11585.0,162.8752,162.9365,162.8489,162.9365,11585.0
2017-04-20 12:20:00,186.09,186.34,186.09,186.34,19446.0,162.9627,163.1817,162.9627,163.1817,19446.0
2017-04-20 12:25:00,186.34,186.42,186.28,186.36,14675.0,163.1817,163.2517,163.1291,163.1992,14675.0
2017-04-20 12:30:00,186.3,186.58,186.29,186.45,26210.0,163.1466,163.3918,163.1379,163.278,26210.0
2017-04-20 12:35:00,186.5,186.51,186.33,186.51,20378.0,163.3218,163.3305,163.1729,163.3305,20378.0
2017-04-20 12:40:00,186.48,186.69,186.47,186.65,13259.0,163.3043,163.4882,163.2955,163.4531,13259.0
2017-04-20 12:45:00,186.63,186.89,186.6,186.87,22940.0,163.4356,163.6633,163.4094,163.6458,22940.0
2017-04-20 12:50:00,186.87,186.95,186.82,186.9,19597.0,163.6458,163.7159,163.602,163.6721,19597.0
2017-04-20 12:55:00,186.92,186.92,186.5,186.5,23010.0,163.6896,163.6896,163.3218,163.3218,23010.0
2017-04-20 13:00:00,186.55,186.69,186.55,186.59,13641.0,163.3656,163.4882,163.3656,163.4006,13641.0
2017-04-20 13:05:00,186.59,186.59,186.33,186.33,7564.0,163.4006,163.4006,163.1729,163.1729,7564.0
2017-04-20 13:10:00,186.37,186.43,186.27,186.39,10495.0,163.2079,163.2605,163.1204,163.2255,10495.0
2017-04-20 13:15:00,186.38,186.4,186.19,186.19,7330.0,163.2167,163.2342,163.0503,163.0503,7330.0
2017-04-20 13:20:00,186.23,186.3,186.15,186.24,10400.0,163.0853,163.1466,163.0153,163.0941,10400.0
2017-04-20 13:25:00,186.18,186.3,186.14,186.23,15370.0,163.0416,163.1466,163.0065,163.0853,15370.0
2017-04-20 13:30:00,186.19,186.22,186.05,186.14,6590.0,163.0503,163.0766,162.9277,163.0065,6590.0
2017-04-20 13:35:00,186.16,186.34,186.14,186.2,5632.0,163.024,163.1817,163.0065,163.0591,5632.0
2017-04-20 13:40:00,186.26,186.32,186.21,186.21,6625.0,163.1116,163.1642,163.0678,163.0678,6625.0
2017-04-20 13:45:00,186.23,186.36,186.16,186.25,13396.0,163.0853,163.1992,163.024,163.1029,13396.0
2017-04-20 13:50:00,186.29,186.45,186.27,186.39,8999.0,163.1379,163.278,163.1204,163.2255,8999.0
2017-04-20 13:55:00,186.35,186.59,186.35,186.45,4631.0,163.1904,163.4006,163.1904,163.278,4631.0
2017-04-20 14:00:00,186.45,186.55,186.37,186.41,4964.0,163.278,163.3656,163.2079,163.243,4964.0
2017-04-20 14:05:00,186.4,186.47,186.08,186.13,7892.0,163.2342,163.2955,162.954,162.9978,7892.0
2017-04-20 14:10:00,186.13,186.13,185.99,186.03,18132.0,162.9978,162.9978,162.8752,162.9102,18132.0
2017-04-20 14:15:00,185.99,186.21,185.96,186.12,10500.0,162.8752,163.0678,162.8489,162.989,10500.0
2017-04-20 14:20:00,186.09,186.19,186.05,186.18,8719.0,162.9627,163.0503,162.9277,163.0416,8719.0
2017-04-20 14:25:00,186.19,186.27,186.14,186.19,12237.0,163.0503,163.1204,163.0065,163.0503,12237.0
2017-04-20 14:30:00,186.2,186.2,186.08,186.17,8537.0,163.0591,163.0591,162.954,163.0328,8537.0
2017-04-20 14:35:00,186.14,186.29,186.14,186.17,9981.0,163.0065,163.1379,163.0065,163.0328,9981.0
2017-04-20 14:40:00,186.14,186.22,186.05,186.07,7793.0,163.0065,163.0766,162.9277,162.9452,7793.0
2017-04-20 14:45:00,186.09,186.33,186.07,186.28,15900.0,162.9627,163.1729,162.9452,163.1291,15900.0
2017-04-20 14:50:00,186.27,186.36,186.15,186.2,12759.0,163.1204,163.1992,163.0153,163.0591,12759.0
2017-04-20 14:55:00,186.27,186.33,186.2,186.23,5258.0,163.1204,163.1729,163.0591,163.0853,5258.0
2017-04-20 15:00:00,186.18,186.27,186.12,186.25,10980.0,163.0416,163.1204,162.989,163.1029,10980.0
2017-04-20 15:05:00,186.26,186.49,186.26,186.47,15446.0,163.1116,163.313,163.1116,163.2955,15446.0
2017-04-20 15:10:00,186.47,186.57,186.43,186.48,22775.0,163.2955,163.3831,163.2605,163.3043,22775.0
2017-04-20 15:15:00,186.52,186.61,186.44,186.47,10250.0,163.3393,163.4181,163.2692,163.2955,10250.0
2017-04-20 15:20:00,186.5,186.5,186.28,186.34,12826.0,163.3218,163.3218,163.1291,163.1817,12826.0
2017-04-20 15:25:00,186.41,186.49,186.32,186.43,11285.0,163.243,163.313,163.1642,163.2605,11285.0
2017-04-20 15:30:00,186.45,186.73,186.45,186.72,27047.0,163.278,163.5232,163.278,163.5144,27047.0
2017-04-20 15:35:00,186.7,186.76,186.53,186.71,25086.0,163.4969,163.5495,163.3481,163.5057,25086.0
2017-04-20 15:40:00,186.71,186.85,186.7,186.8,27969.0,163.5057,163.6283,163.4969,163.5845,27969.0
2017-04-20 15:45:00,186.8,186.84,186.65,186.81,29062.0,163.5845,163.6195,163.4531,163.5933,29062.0
2017-04-20 15:50:00,186.78,186.85,186.67,186.71,43705.0,163.567,163.6283,163.4707,163.5057,43705.0
2017-04-20 15:55:00,186.71,186.81,186.45,186.51,102453.0,163.5057,163.5933,163.278,163.3305,102453.0
2017-04-21 09:30:00,186.98,187.65,186.64,186.76,99014.0,163.7421,164.3289,163.4444,163.5495,99014.0
2017-04-21 09:35:00,186.8,187.28,186.8,187.28,9437.0,163.5845,164.0049,163.5845,164.0049,9437.0
2017-04-21 09:40:00,187.28,187.64,187.28,187.51,12925.0,164.0049,164.3201,164.0049,164.2063,12925.0
2017-04-21 09:45:00,187.45,187.47,186.79,186.95,31363.0,164.1537,164.1712,163.5757,163.7159,31363.0
2017-04-21 09:50:00,186.96,186.98,186.6,186.67,17246.0,163.7246,163.7421,163.4094,163.4707,17246.0
2017-04-21 09:55:00,186.64,186.92,186.64,186.85,21268.0,163.4444,163.6896,163.4444,163.6283,21268.0
2017-04-21 10:00:00,186.78,187.0,186.65,186.77,8714.0,163.567,163.7597,163.4531,163.5582,8714.0
2017-04-21 10:05:00,186.83,186.92,186.55,186.6,11633.0,163.6108,163.6896,163.3656,163.4094,11633.0
2017-04-21 10:10:00,186.58,186.81,186.57,186.79,4915.0,163.3918,163.5933,163.3831,163.5757,4915.0
2017-04-21 10:15:00,186.78,186.82,186.7,186.77,5614.0,163.567,163.602,163.4969,163.5582,5614.0
2017-04-21 10:20:00,186.78,186.92,186.75,186.91,6907.0,163.567,163.6896,163.5407,163.6808,6907.0
2017-04-21 10:25:00,186.87,186.93,186.71,186.71,13135.0,163.6458,163.6984,163.5057,163.5057,13135.0
2017-04-21 10:30:00,186.69,186.79,186.63,186.75,20640.0,163.4882,163.5757,163.4356,163.5407,20640.0
2017-04-21 10:35:00,186.75,186.93,186.48,186.93,30276.0,163.5407,163.6984,163.3043,163.6984,30276.0
2017-04-21 10:40:00,186.93,186.93,186.62,186.88,6625.0,163.6984,163.6984,163.4269,163.6546,6625.0
2017-04-21 10:45:00,186.84,187.06,186.84,186.91,4910.0,163.6195,163.8122,163.6195,163.6808,4910.0
2017-04-21 10:50:00,186.84,186.95,186.82,186.95,7126.0,163.6195,163.7159,163.602,163.7159,7126.0
2017-04-21 10:55:00,186.95,186.95,186.59,186.66,9931.0,163.7159,163.7159,163.4006,163.4619,9931.0
2017-04-21 11:00:00,186.72,186.73,186.56,186.56,5450.0,163.5144,163.5232,163.3743,163.3743,5450.0
2017-04-21 11:05:00,186.57,186.7,186.52,186.54,12254.0,163.3831,163.4969,163.3393,163.3568,12254.0
2017-04-21 11:10:00,186.53,186.61,186.38,186.47,11228.0,163.3481,163.4181,163.2167,163.2955,11228.0
2017-04-21 11:15:00,186.43,186.58,186.29,186.58,9932.0,163.2605,163.3918,163.1379,163.3918,9932.0
2017-04-21 11:20:00,186.58,186.58,186.39,186.42,11111.0,163.3918,163.3918,163.2255,163.2517,11111.0
2017-04-21 11:25:00,186.4,186.55,186.37,186.49,10863.0,163.2342,163.3656,163.2079,163.313,10863.0
2017-04-21 11:30:00,186.45,186.56,186.45,186.47,8065.0,163.278,163.3743,163.278,163.2955,8065.0
2017-04-21 11:35:00,186.47,186.57,186.43,186.55,6782.0,163.2955,163.3831,163.2605,163.3656,6782.0
2017-04-21 11:40:00,186.56,186.64,186.45,186.6,12605.0,163.3743,163.4444,163.278,163.4094,12605.0
2017-04-21 11:45:00,186.57,186.61,186.54,186.6,8114.0,163.3831,163.4181,163.3568,163.4094,8114.0
2017-04-21 11:50:00,186.61,186.61,186.54,186.57,7437.0,163.4181,163.4181,163.3568,163.3831,7437.0
2017-04-21 11:55:00,186.59,186.71,186.58,186.63,4968.0,163.4006,163.5057,163.3918,163.4356,4968.0
2017-04-21 12:00:00,186.66,186.67,186.64,186.64,1365.0,163.4619,163.4707,163.4444,163.4444,1365.0
2017-04-21 12:05:00,186.64,186.67,186.53,186.56,11207.0,163.4444,163.4707,163.3481,163.3743,11207.0
2017-04-21 12:10:00,186.55,186.68,186.4,186.43,10399.0,163.3656,163.4794,163.2342,163.2605,10399.0
2017-04-21 12:15:00,186.38,186.44,186.26,186.29,18535.0,163.2167,163.2692,163.1116,163.1379,18535.0
2017-04-21 12:20:00,186.35,186.39,186.31,186.36,3604.0,163.1904,163.2255,163.1554,163.1992,3604.0
2017-04-21 12:25:00,186.32,186.38,186.15,186.15,7161.0,163.1642,163.2167,163.0153,163.0153,7161.0
2017-04-21 12:30:00,186.14,186.25,186.13,186.24,5215.0,163.0065,163.1029,162.9978,163.0941,5215.0
2017-04-21 12:35:00,186.23,186.3,186.15,186.3,11027.0,163.0853,163.1466,163.0153,163.1466,11027.0
2017-04-21 12:40:00,186.28,186.31,186.26,186.31,2266.0,163.1291,163.1554,163.1116,163.1554,2266.0
2017-04-21 12:45:00,186.26,186.26,186.08,186.11,5390.0,163.1116,163.1116,162.954,162.9803,5390.0
2017-04-21 12:50:00,186.13,186.15,186.0,186.01,5535.0,162.9978,163.0153,162.8839,162.8927,5535.0
2017-04-21 12:55:00,186.05,186.11,186.02,186.06,3256.0,162.9277,162.9803,162.9014,162.9365,3256.0
2017-04-21 13:00:00,186.08,186.08,185.94,185.94,3941.0,162.954,162.954,162.8314,162.8314,3941.0
2017-04-21 13:05:00,185.92,185.97,185.85,185.87,3581.0,162.8139,162.8577,162.7526,162.7701,3581.0
2017-04-21 13:10:00,185.92,185.92,185.2,185.64,30472.0,162.8139,162.8139,162.1834,162.5687,30472.0
2017-04-21 13:15:00,185.67,185.73,185.65,185.71,6600.0,162.5949,162.6475,162.5774,162.63,6600.0
2017-04-21 13:20:00,185.65,185.82,185.63,185.8,5750.0,162.5774,162.7263,162.5599,162.7088,5750.0
2017-04-21 13:25:00,185.75,185.95,185.75,185.81,5798.0,162.665,162.8401,162.665,162.7175,5798.0
2017-04-21 13:30:00,185.81,185.93,185.75,185.8,6902.0,162.7175,162.8226,162.665,162.7088,6902.0
2017-04-21 13:35:00,185.79,185.79,185.59,185.6,6736.0,162.7,162.7,162.5249,162.5336,6736.0
2017-04-21 13:40:00,185.57,185.73,185.56,185.68,6013.0,162.5074,162.6475,162.4986,162.6037,6013.0
2017-04-21 13:45:00,185.66,185.66,185.55,185.58,3100.0,162.5862,162.5862,162.4899,162.5161,3100.0
2017-04-21 13:50:00,185.58,185.69,185.58,185.66,3811.0,162.5161,162.6125,162.5161,162.5862,3811.0
2017-04-21 13:55:00,185.68,185.92,185.65,185.77,20470.0,162.6037,162.8139,162.5774,162.6825,20470.0
2017-04-21 14:00:00,185.83,185.84,185.63,185.7,10322.0,162.7351,162.7438,162.5599,162.6212,10322.0
2017-04-21 14:05:00,185.72,185.8,185.6,185.78,13540.0,162.6387,162.7088,162.5336,162.6913,13540.0
2017-04-21 14:10:00,185.8,185.95,185.72,185.91,16079.0,162.7088,162.8401,162.6387,162.8051,16079.0
2017-04-21 14:15:00,185.91,185.91,185.7,185.7,7467.0,162.8051,162.8051,162.6212,162.6212,7467.0
2017-04-21 14:20:00,185.72,186.07,185.71,186.07,8610.0,162.6387,162.9452,162.63,162.9452,8610.0
2017-04-21 14:25:00,186.07,186.12,186.0,186.03,8553.0,162.9452,162.989,162.8839,162.9102,8553.0
2017-04-21 14:30:00,186.07,186.21,185.98,186.0,22170.0,162.9452,163.0678,162.8664,162.8839,22170.0
2017-04-21 14:35:00,186.02,186.12,185.84,186.11,17970.0,162.9014,162.989,162.7438,162.9803,17970.0
2017-04-21 14:40:00,186.08,186.08,185.91,185.96,9539.0,162.954,162.954,162.8051,162.8489,9539.0
2017-04-21 14:45:00,185.97,186.06,185.71,185.71,9259.0,162.8577,162.9365,162.63,162.63,9259.0
2017-04-21 14:50:00,185.72,185.9,185.66,185.9,11565.0,162.6387,162.7964,162.5862,162.7964,11565.0
2017-04-21 14:55:00,185.89,185.96,185.76,185.78,12657.0,162.7876,162.8489,162.6738,162.6913,12657.0
2017-04-21 15:00:00,185.83,185.86,185.67,185.68,6329.0,162.7351,162.7613,162.5949,162.6037,6329.0
2017-04-21 15:05:00,185.7,185.77,185.58,185.77,26747.0,162.6212,162.6825,162.5161,162.6825,26747.0
2017-04-21 15:10:00,185.77,185.82,185.6,185.78,12648.0,162.6825,162.7263,162.5336,162.6913,12648.0
2017-04-21 15:15:00,185.76,185.85,185.71,185.77,16376.0,162.6738,162.7526,162.63,162.6825,16376.0
2017-04-21 15:20:00,185.76,185.77,185.58,185.6,21455.0,162.6738,162.6825,162.5161,162.5336,21455.0
2017-04-21 15:25:00,185.59,185.64,185.5,185.57,33717.0,162.5249,162.5687,162.4461,162.5074,33717.0
2017-04-21 15:30:00,185.59,185.73,185.51,185.55,25758.0,162.5249,162.6475,162.4548,162.4899,25758.0
2017-04-21 15:35:00,185.54,185.74,185.42,185.7,42490.0,162.4811,162.6562,162.376,162.6212,42490.0
2017-04-21 15:40:00,185.7,185.82,185.56,185.78,33531.0,162.6212,162.7263,162.4986,162.6913,33531.0
2017-04-21 15:45:00,185.76,185.84,185.69,185.79,37125.0,162.6738,162.7438,162.6125,162.7,37125.0
2017-04-21 15:50:00,185.77,185.77,185.63,185.63,38233.0,162.6825,162.6825,162.5599,162.5599,38233.0
2017-04-21 15:55:00,185.64,185.64,185.22,185.24,158765.0,162.5687,162.5687,162.2009,162.2184,158765.0
2017-04-24 09:30:00,187.5,187.99,187.39,187.91,38063.0,164.1975,164.6266,164.1012,164.5566,38063.0
2017-04-24 09:35:00,187.97,188.21,187.66,187.85,17906.0,164.6091,164.8193,164.3376,164.504,17906.0
2017-04-24 09:40:00,187.8,187.85,187.59,187.62,10830.0,164.4602,164.504,164.2763,164.3026,10830.0
2017-04-24 09:45:00,187.7,187.82,187.48,187.66,15789.0,164.3727,164.4777,164.18,164.3376,15789.0
2017-04-24 09:50:00,187.63,187.7,187.47,187.67,12274.0,164.3114,164.3727,164.1712,164.3464,12274.0
2017-04-24 09:55:00,187.68,188.2,187.68,188.09,21405.0,164.3551,164.8105,164.3551,164.7142,21405.0
2017-04-24 10:00:00,188.15,188.15,187.97,188.07,13670.0,164.7667,164.7667,164.6091,164.6967,13670.0
2017-04-24 10:05:00,188.12,188.18,187.9,187.9,15098.0,164.7405,164.793,164.5478,164.5478,15098.0
2017-04-24 10:10:00,187.86,188.03,187.85,188.03,14774.0,164.5128,164.6616,164.504,164.6616,14774.0
2017-04-24 10:15:00,187.97,187.99,187.85,187.88,11194.0,164.6091,164.6266,164.504,164.5303,11194.0
2017-04-24 10:20:00,187.97,188.2,187.92,188.12,12874.0,164.6091,164.8105,164.5653,164.7405,12874.0
2017-04-24 10:25:00,188.07,188.33,187.99,188.24,11636.0,164.6967,164.9244,164.6266,164.8455,11636.0
2017-04-24 10:30:00,188.25,188.25,187.93,187.97,7308.0,164.8543,164.8543,164.5741,164.6091,7308.0
2017-04-24 10:35:00,187.98,188.07,187.82,187.88,7540.0,164.6179,164.6967,164.4777,164.5303,7540.0
2017-04-24 10:40:00,187.84,187.95,187.8,187.92,12683.0,164.4953,164.5916,164.4602,164.5653,12683.0
2017-04-24 10:45:00,187.9,188.2,187.9,188.2,9170.0,164.5478,164.8105,164.5478,164.8105,9170.0
2017-04-24 10:50:00,188.27,188.36,188.2,188.27,9957.0,164.8718,164.9506,164.8105,164.8718,9957.0
2017-04-24 10:55:00,188.32,188.44,188.26,188.41,12110.0,164.9156,165.0207,164.8631,164.9944,12110.0
2017-04-24 11:00:00,188.46,188.52,188.32,188.32,13645.0,165.0382,165.0907,164.9156,164.9156,13645.0
2017-04-24 11:05:00,188.33,188.39,188.12,188.18,8845.0,164.9244,164.9769,164.7405,164.793,8845.0
2017-04-24 11:10:00,188.21,188.3,188.08,188.17,7491.0,164.8193,164.8981,164.7054,164.7842,7491.0
2017-04-24 11:15:00,188.14,188.16,187.83,187.87,16436.0,164.758,164.7755,164.4865,164.5215,16436.0
2017-04-24 11:20:00,187.82,187.94,187.65,187.8,15233.0,164.4777,164.5828,164.3289,164.4602,15233.0
2017-04-24 11:25:00,187.78,187.83,187.62,187.76,11154.0,164.4427,164.4865,164.3026,164.4252,11154.0
2017-04-24 11:30:00,187.76,187.76,187.46,187.5,11500.0,164.4252,164.4252,164.1625,164.1975,11500.0
2017-04-24 11:35:00,187.51,187.63,187.47,187.49,12685.0,164.2063,164.3114,164.1712,164.1888,12685.0
2017-04-24 11:40:00,187.5,187.62,187.4,187.61,4777.0,164.1975,164.3026,164.1099,164.2938,4777.0
2017-04-24 11:45:00,187.56,187.56,187.45,187.54,4271.0,164.2501,164.2501,164.1537,164.2325,4271.0
2017-04-24 11:50:00,187.55,187.6,187.46,187.47,5054.0,164.2413,164.2851,164.1625,164.1712,5054.0
2017-04-24 11:55:00,187.48,187.53,187.38,187.44,6045.0,164.18,164.2238,164.0924,164.145,6045.0
2017-04-24 12:00:00,187.43,187.52,187.37,187.38,13251.0,164.1362,164.215,164.0837,164.0924,13251.0
2017-04-24 12:05:00,187.36,187.42,187.31,187.42,5920.0,164.0749,164.1275,164.0311,164.1275,5920.0
2017-04-24 12:10:00,187.42,187.5,187.36,187.38,6709.0,164.1275,164.1975,164.0749,164.0924,6709.0
2017-04-24 12:15:00,187.4,187.48,187.38,187.48,3144.0,164.1099,164.18,164.0924,164.18,3144.0
2017-04-24 12:20:00,187.47,187.6,187.45,187.53,11007.0,164.1712,164.2851,164.1537,164.2238,11007.0
2017-04-24 12:25:00,187.53,187.57,187.4,187.4,4006.0,164.2238,164.2588,164.1099,164.1099,4006.0
2017-04-24 12:30:00,187.45,187.57,187.45,187.53,3761.0,164.1537,164.2588,164.1537,164.2238,3761.0
2017-04-24 12:35:00,187.59,187.7,187.54,187.68,4311.0,164.2763,164.3727,164.2325,164.3551,4311.0
2017-04-24 12:40:00,187.65,187.72,187.65,187.67,8120.0,164.3289,164.3902,164.3289,164.3464,8120.0
2017-04-24 12:45:00,187.63,187.74,187.62,187.71,7600.0,164.3114,164.4077,164.3026,164.3814,7600.0
2017-04-24 12:50:00,187.71,187.9,187.71,187.9,5165.0,164.3814,164.5478,164.3814,164.5478,5165.0
2017-04-24 12:55:00,187.82,187.98,187.8,187.98,4686.0,164.4777,164.6179,164.4602,164.6179,4686.0
2017-04-24 13:00:00,187.98,188.0,187.88,187.89,6594.0,164.6179,164.6354,164.5303,164.539,6594.0
2017-04-24 13:05:00,187.94,187.95,187.75,187.8,12061.0,164.5828,164.5916,164.4164,164.4602,12061.0
2017-04-24 13:10:00,187.71,187.88,187.69,187.81,6831.0,164.3814,164.5303,164.3639,164.469,6831.0
2017-04-24 13:15:00,187.84,187.85,187.76,187.82,4367.0,164.4953,164.504,164.4252,164.4777,4367.0
2017-04-24 13:20:00,187.85,187.88,187.78,187.84,6499.0,164.504,164.5303,164.4427,164.4953,6499.0
2017-04-24 13:25:00,187.82,187.86,187.68,187.77,7613.0,164.4777,164.5128,164.3551,164.434,7613.0
2017-04-24 13:30:00,187.8,187.83,187.76,187.81,2800.0,164.4602,164.4865,164.4252,164.469,2800.0
2017-04-24 13:35:00,187.77,187.88,187.76,187.86,10106.0,164.434,164.5303,164.4252,164.5128,10106.0
2017-04-24 13:40:00,187.83,187.85,187.69,187.76,6021.0,164.4865,164.504,164.3639,164.4252,6021.0
2017-04-24 13:45:00,187.77,187.8,187.69,187.75,6620.0,164.434,164.4602,164.3639,164.4164,6620.0
2017-04-24 13:50:00,187.76,187.76,187.64,187.73,4079.0,164.4252,164.4252,164.3201,164.3989,4079.0
2017-04-24 13:55:00,187.76,187.93,187.73,187.93,7781.0,164.4252,164.5741,164.3989,164.5741,7781.0
2017-04-24 14:00:00,187.89,188.03,187.89,188.0,13806.0,164.539,164.6616,164.539,164.6354,13806.0
2017-04-24 14:05:00,188.0,188.07,187.97,188.07,5278.0,164.6354,164.6967,164.6091,164.6967,5278.0
2017-04-24 14:10:00,188.07,188.15,187.96,188.07,6986.0,164.6967,164.7667,164.6003,164.6967,6986.0
2017-04-24 14:15:00,188.09,188.23,188.05,188.17,11827.0,164.7142,164.8368,164.6792,164.7842,11827.0
2017-04-24 14:20:00,188.23,188.38,188.2,188.32,4833.0,164.8368,164.9681,164.8105,164.9156,4833.0
2017-04-24 14:25:00,188.3,188.35,188.24,188.32,8110.0,164.8981,164.9419,164.8455,164.9156,8110.0
2017-04-24 14:30:00,188.35,188.38,188.27,188.37,9450.0,164.9419,164.9681,164.8718,164.9594,9450.0
2017-04-24 14:35:00,188.36,188.36,188.17,188.27,18962.0,164.9506,164.9506,164.7842,164.8718,18962.0
2017-04-24 14:40:00,188.3,188.38,188.25,188.28,16454.0,164.8981,164.9681,164.8543,164.8806,16454.0
2017-04-24 14:45:00,188.27,188.33,188.23,188.27,18970.0,164.8718,164.9244,164.8368,164.8718,18970.0
2017-04-24 14:50:00,188.27,188.38,188.27,188.32,9724.0,164.8718,164.9681,164.8718,164.9156,9724.0
2017-04-24 14:55:00,188.27,188.31,188.04,188.31,26631.0,164.8718,164.9068,164.6704,164.9068,26631.0
2017-04-24 15:00:00,188.31,188.44,188.29,188.44,13518.0,164.9068,165.0207,164.8893,165.0207,13518.0
2017-04-24 15:05:00,188.42,188.65,188.41,188.63,12900.0,165.0032,165.2046,164.9944,165.1871,12900.0
2017-04-24 15:10:00,188.62,188.65,188.55,188.63,10576.0,165.1783,165.2046,165.117,165.1871,10576.0
2017-04-24 15:15:00,188.62,188.63,188.49,188.49,10503.0,165.1783,165.1871,165.0645,165.0645,10503.0
2017-04-24 15:20:00,188.5,188.6,188.45,188.53,13782.0,165.0732,165.1608,165.0294,165.0995,13782.0
2017-04-24 15:25:00,188.54,188.66,188.45,188.51,24729.0,165.1083,165.2133,165.0294,165.082,24729.0
2017-04-24 15:30:00,188.53,188.55,188.42,188.45,18687.0,165.0995,165.117,165.0032,165.0294,18687.0
2017-04-24 15:35:00,188.44,188.45,188.36,188.44,18437.0,165.0207,165.0294,164.9506,165.0207,18437.0
2017-04-24 15:40:00,188.43,188.51,188.37,188.47,33862.0,165.0119,165.082,164.9594,165.047,33862.0
2017-04-24 15:45:00,188.44,188.52,188.33,188.46,40469.0,165.0207,165.0907,164.9244,165.0382,40469.0
2017-04-24 15:50:00,188.47,188.48,188.28,188.42,50571.0,165.047,165.0557,164.8806,165.0032,50571.0
2017-04-24 15:55:00,188.42,188.64,188.41,188.53,119074.0,165.0032,165.1958,164.9944,165.0995,119074.0
2017-04-25 09:30:00,189.2,189.22,188.6,189.06,30786.0,165.6862,165.7037,165.1608,165.5636,30786.0
2017-04-25 09:35:00,189.0,189.03,188.6,188.9,14035.0,165.5111,165.5374,165.1608,165.4235,14035.0
2017-04-25 09:40:00,189.03,189.07,188.88,188.91,5834.0,165.5374,165.5724,165.406,165.4323,5834.0
2017-04-25 09:45:00,188.88,189.11,188.88,189.08,6753.0,165.406,165.6074,165.406,165.5811,6753.0
2017-04-25 09:50:00,189.03,189.17,188.97,189.1,5774.0,165.5374,165.66,165.4848,165.5987,5774.0
2017-04-25 09:55:00,189.18,189.34,189.09,189.27,11096.0,165.6687,165.8088,165.5899,165.7475,11096.0
2017-04-25 10:00:00,189.26,189.85,189.22,189.78,8466.0,165.7388,166.2555,165.7037,166.1942,8466.0
2017-04-25 10:05:00,189.7,189.9,189.7,189.87,9166.0,166.1241,166.2992,166.1241,166.273,9166.0
2017-04-25 10:10:00,189.79,189.92,189.79,189.85,5094.0,166.2029,166.3168,166.2029,166.2555,5094.0
2017-04-25 10:15:00,189.87,189.95,189.83,189.89,8466.0,166.273,166.343,166.2379,166.2905,8466.0
2017-04-25 10:20:00,189.86,189.98,189.81,189.95,8730.0,166.2642,166.3693,166.2204,166.343,8730.0
2017-04-25 10:25:00,189.92,190.0,189.91,189.94,3595.0,166.3168,166.3868,166.308,166.3343,3595.0
2017-04-25 10:30:00,189.96,190.11,189.95,190.08,11579.0,166.3518,166.4831,166.343,166.4569,11579.0
2017-04-25 10:35:00,190.07,190.56,190.07,190.45,30775.0,166.4481,166.8772,166.4481,166.7809,30775.0
2017-04-25 10:40:00,190.43,190.59,190.41,190.51,19057.0,166.7634,166.9035,166.7459,166.8334,19057.0
2017-04-25 10:45:00,190.46,190.52,190.32,190.38,4340.0,166.7896,166.8422,166.667,166.7196,4340.0
2017-04-25 10:50:00,190.35,190.39,190.05,190.05,7760.0,166.6933,166.7283,166.4306,166.4306,7760.0
2017-04-25 10:55:00,190.06,190.11,189.73,189.74,8570.0,166.4394,166.4831,166.1504,166.1591,8570.0
2017-04-25 11:00:00,189.71,189.83,189.69,189.79,5438.0,166.1329,166.2379,166.1153,166.2029,5438.0
2017-04-25 11:05:00,189.8,189.82,189.65,189.66,2945.0,166.2117,166.2292,166.0803,166.0891,2945.0
2017-04-25 11:10:00,189.62,189.74,189.62,189.7,9392.0,166.054,166.1591,166.054,166.1241,9392.0
2017-04-25 11:15:00,189.71,189.74,189.63,189.7,8986.0,166.1329,166.1591,166.0628,166.1241,8986.0
2017-04-25 11:20:00,189.66,189.7,189.49,189.53,6284.0,166.0891,166.1241,165.9402,165.9752,6284.0
2017-04-25 11:25:00,189.52,189.59,189.24,189.31,3700.0,165.9665,166.0278,165.7213,165.7826,3700.0
2017-04-25 11:30:00,189.35,189.38,189.24,189.3,4501.0,165.8176,165.8439,165.7213,165.7738,4501.0
2017-04-25 11:35:00,189.33,189.33,189.19,189.24,6864.0,165.8001,165.8001,165.6775,165.7213,6864.0
2017-04-25 11:40:00,189.2,189.2,189.06,189.1,5659.0,165.6862,165.6862,165.5636,165.5987,5659.0
2017-04-25 11:45:00,189.09,189.31,189.08,189.17,4037.0,165.5899,165.7826,165.5811,165.66,4037.0
2017-04-25 11:50:00,189.16,189.2,189.11,189.16,5530.0,165.6512,165.6862,165.6074,165.6512,5530.0
2017-04-25 11:55:00,189.2,189.25,189.15,189.24,4388.0,165.6862,165.73,165.6424,165.7213,4388.0
2017-04-25 12:00:00,189.21,189.25,189.13,189.2,3910.0,165.695,165.73,165.6249,165.6862,3910.0
2017-04-25 12:05:00,189.23,189.25,189.14,189.16,3252.0,165.7125,165.73,165.6337,165.6512,3252.0
2017-04-25 12:10:00,189.22,189.23,189.12,189.12,4110.0,165.7037,165.7125,165.6162,165.6162,4110.0
2017-04-25 12:15:00,189.14,189.16,189.02,189.06,6440.0,165.6337,165.6512,165.5286,165.5636,6440.0
2017-04-25 12:20:00,189.04,189.07,188.96,189.03,7373.0,165.5461,165.5724,165.4761,165.5374,7373.0
2017-04-25 12:25:00,189.07,189.08,189.01,189.01,4219.0,165.5724,165.5811,165.5198,165.5198,4219.0
2017-04-25 12:30:00,188.99,189.02,188.87,188.87,5700.0,165.5023,165.5286,165.3972,165.3972,5700.0
2017-04-25 12:35:00,188.85,188.91,188.77,188.91,5382.0,165.3797,165.4323,165.3097,165.4323,5382.0
2017-04-25 12:40:00,188.93,189.02,188.9,189.0,6523.0,165.4498,165.5286,165.4235,165.5111,6523.0
2017-04-25 12:45:00,189.01,189.14,188.98,189.11,3950.0,165.5198,165.6337,165.4936,165.6074,3950.0
2017-04-25 12:50:00,189.14,189.19,189.08,189.1,5670.0,165.6337,165.6775,165.5811,165.5987,5670.0
2017-04-25 12:55:00,189.08,189.16,189.03,189.08,5757.0,165.5811,165.6512,165.5374,165.5811,5757.0
2017-04-25 13:00:00,189.03,189.13,189.0,189.0,8481.0,165.5374,165.6249,165.5111,165.5111,8481.0
2017-04-25 13:05:00,189.03,189.21,189.02,189.03,11268.0,165.5374,165.695,165.5286,165.5374,11268.0
2017-04-25 13:10:00,189.02,189.09,188.99,188.99,7648.0,165.5286,165.5899,165.5023,165.5023,7648.0
2017-04-25 13:15:00,189.01,189.03,188.93,188.98,4950.0,165.5198,165.5374,165.4498,165.4936,4950.0
2017-04-25 13:20:00,189.03,189.08,188.96,188.99,6437.0,165.5374,165.5811,165.4761,165.5023,6437.0
2017-04-25 13:25:00,188.97,189.02,188.73,188.75,10443.0,165.4848,165.5286,165.2746,165.2922,10443.0
2017-04-25 13:30:00,188.75,188.75,188.62,188.67,6175.0,165.2922,165.2922,165.1783,165.2221,6175.0
2017-04-25 13:35:00,188.69,188.91,188.61,188.9,12668.0,165.2396,165.4323,165.1696,165.4235,12668.0
2017-04-25 13:40:00,188.86,188.95,188.77,188.84,6493.0,165.3885,165.4673,165.3097,165.371,6493.0
2017-04-25 13:45:00,188.78,188.88,188.76,188.84,2600.0,165.3184,165.406,165.3009,165.371,2600.0
2017-04-25 13:50:00,188.89,188.94,188.81,188.86,18532.0,165.4148,165.4585,165.3447,165.3885,18532.0
2017-04-25 13:55:00,188.9,188.94,188.85,188.92,3348.0,165.4235,165.4585,165.3797,165.441,3348.0
2017-04-25 14:00:00,189.0,189.14,188.95,189.13,5019.0,165.5111,165.6337,165.4673,165.6249,5019.0
2017-04-25 14:05:00,189.13,189.21,189.09,189.21,6439.0,165.6249,165.695,165.5899,165.695,6439.0
2017-04-25 14:10:00,189.22,189.27,189.16,189.17,6915.0,165.7037,165.7475,165.6512,165.66,6915.0
2017-04-25 14:15:00,189.15,189.29,189.13,189.27,6987.0,165.6424,165.7651,165.6249,165.7475,6987.0
2017-04-25 14:20:00,189.26,189.29,188.99,189.05,7944.0,165.7388,165.7651,165.5023,165.5549,7944.0
2017-04-25 14:25:00,189.08,189.21,189.04,189.14,6638.0,165.5811,165.695,165.5461,165.6337,6638.0
2017-04-25 14:30:00,189.14,189.15,189.04,189.14,15384.0,165.6337,165.6424,165.5461,165.6337,15384.0
2017-04-25 14:35:00,189.14,189.21,189.13,189.18,12069.0,165.6337,165.695,165.6249,165.6687,12069.0
2017-04-25 14:40:00,189.18,189.18,189.12,189.17,5087.0,165.6687,165.6687,165.6162,165.66,5087.0
2017-04-25 14:45:00,189.16,189.22,189.08,189.21,19516.0,165.6512,165.7037,165.5811,165.695,19516.0
2017-04-25 14:50:00,189.24,189.35,189.19,189.31,16993.0,165.7213,165.8176,165.6775,165.7826,16993.0
2017-04-25 14:55:00,189.3,189.34,189.19,189.26,16042.0,165.7738,165.8088,165.6775,165.7388,16042.0
2017-04-25 15:00:00,189.21,189.34,189.21,189.31,9473.0,165.695,165.8088,165.695,165.7826,9473.0
2017-04-25 15:05:00,189.3,189.5,189.3,189.5,25497.0,165.7738,165.949,165.7738,165.949,25497.0
2017-04-25 15:10:00,189.5,189.54,189.45,189.51,19921.0,165.949,165.984,165.9052,165.9577,19921.0
2017-04-25 15:15:00,189.51,189.54,189.45,189.47,13288.0,165.9577,165.984,165.9052,165.9227,13288.0
2017-04-25 15:20:00,189.47,189.52,189.38,189.38,14791.0,165.9227,165.9665,165.8439,165.8439,14791.0
2017-04-25 15:25:00,189.34,189.39,189.33,189.38,13234.0,165.8088,165.8526,165.8001,165.8439,13234.0
2017-04-25 15:30:00,189.37,189.38,189.3,189.36,24971.0,165.8351,165.8439,165.7738,165.8264,24971.0
2017-04-25 15:35:00,189.37,189.44,189.22,189.26,53259.0,165.8351,165.8964,165.7037,165.7388,53259.0
2017-04-25 15:40:00,189.26,189.34,189.12,189.2,55240.0,165.7388,165.8088,165.6162,165.6862,55240.0
2017-04-25 15:45:00,189.16,189.21,188.93,189.02,59327.0,165.6512,165.695,165.4498,165.5286,59327.0
2017-04-25 15:50:00,189.03,189.06,188.86,188.95,66556.0,165.5374,165.5636,165.3885,165.4673,66556.0
2017-04-25 15:55:00,188.94,189.09,188.78,189.0,215135.0,165.4585,165.5899,165.3184,165.5111,215135.0
2017-04-26 09:30:00,189.06,189.34,188.7,189.02,18511.0,165.5636,165.8088,165.2484,165.5286,18511.0
2017-04-26 09:35:00,189.09,189.16,188.63,188.73,10115.0,165.5899,165.6512,165.1871,165.2746,10115.0
2017-04-26 09:40:00,188.73,189.13,188.68,189.13,14654.0,165.2746,165.6249,165.2309,165.6249,14654.0
2017-04-26 09:45:00,189.08,189.27,189.01,189.23,6036.0,165.5811,165.7475,165.5198,165.7125,6036.0
2017-04-26 09:50:00,189.24,189.46,189.24,189.41,8625.0,165.7213,165.9139,165.7213,165.8701,8625.0
2017-04-26 09:55:00,189.41,189.47,189.28,189.42,21640.0,165.8701,165.9227,165.7563,165.8789,21640.0
2017-04-26 10:00:00,189.42,189.58,189.32,189.48,12555.0,165.8789,166.019,165.7913,165.9314,12555.0
2017-04-26 10:05:00,189.53,189.57,189.43,189.56,3977.0,165.9752,166.0103,165.8877,166.0015,3977.0
2017-04-26 10:10:00,189.59,189.76,189.47,189.74,8425.0,166.0278,166.1766,165.9227,166.1591,8425.0
2017-04-26 10:15:00,189.76,189.95,189.74,189.79,15450.0,166.1766,166.343,166.1591,166.2029,15450.0
2017-04-26 10:20:00,189.83,189.99,189.8,189.98,13577.0,166.2379,166.3781,166.2117,166.3693,13577.0
2017-04-26 10:25:00,189.93,190.26,189.93,190.24,13426.0,166.3255,166.6145,166.3255,166.597,13426.0
2017-04-26 10:30:00,190.29,190.63,190.27,190.5,19120.0,166.6408,166.9385,166.6233,166.8247,19120.0
2017-04-26 10:35:00,190.46,190.49,190.03,190.05,8150.0,166.7896,166.8159,166.4131,166.4306,8150.0
2017-04-26 10:40:00,190.06,190.35,190.05,190.35,11528.0,166.4394,166.6933,166.4306,166.6933,11528.0
2017-04-26 10:45:00,190.35,190.42,190.23,190.42,14556.0,166.6933,166.7546,166.5882,166.7546,14556.0
2017-04-26 10:50:00,190.39,190.5,190.26,190.43,15207.0,166.7283,166.8247,166.6145,166.7634,15207.0
2017-04-26 10:55:00,190.44,190.54,190.39,190.42,8863.0,166.7721,166.8597,166.7283,166.7546,8863.0
2017-04-26 11:00:00,190.45,190.49,190.35,190.38,8067.0,166.7809,166.8159,166.6933,166.7196,8067.0
2017-04-26 11:05:00,190.34,190.4,190.28,190.29,6018.0,166.6846,166.7371,166.632,166.6408,6018.0
2017-04-26 11:10:00,190.28,190.4,190.22,190.32,11670.0,166.632,166.7371,166.5795,166.667,11670.0
2017-04-26 11:15:00,190.31,190.37,190.16,190.22,23959.0,166.6583,166.7108,166.5269,166.5795,23959.0
2017-04-26 11:20:00,190.22,190.48,190.2,190.48,52370.0,166.5795,166.8072,166.562,166.8072,52370.0
2017-04-26 11:25:00,190.44,190.92,190.42,190.89,15279.0,166.7721,167.1925,166.7546,167.1662,15279.0
2017-04-26 11:30:00,190.88,191.06,190.8,191.0,10994.0,167.1574,167.3151,167.0874,167.2625,10994.0
2017-04-26 11:35:00,190.92,190.97,190.53,190.53,10346.0,167.1925,167.2363,166.8509,166.8509,10346.0
2017-04-26 11:40:00,190.54,190.56,190.35,190.35,18742.0,166.8597,166.8772,166.6933,166.6933,18742.0
2017-04-26 11:45:00,190.3,190.35,189.88,189.97,12694.0,166.6495,166.6933,166.2817,166.3605,12694.0
2017-04-26 11:50:00,189.88,190.11,189.85,190.05,11823.0,166.2817,166.4831,166.2555,166.4306,11823.0
2017-04-26 11:55:00,190.05,190.22,190.05,190.14,16229.0,166.4306,166.5795,166.4306,166.5094,16229.0
2017-04-26 12:00:00,190.11,190.31,189.99,190.28,18824.0,166.4831,166.6583,166.3781,166.632,18824.0
2017-04-26 12:05:00,190.24,190.24,190.08,190.11,10354.0,166.597,166.597,166.4569,166.4831,10354.0
2017-04-26 12:10:00,190.11,190.43,190.11,190.39,14566.0,166.4831,166.7634,166.4831,166.7283,14566.0
2017-04-26 12:15:00,190.36,190.49,190.36,190.47,13944.0,166.7021,166.8159,166.7021,166.7984,13944.0
2017-04-26 12:20:00,190.45,190.58,190.4,190.53,12319.0,166.7809,166.8947,166.7371,166.8509,12319.0
2017-04-26 12:25:00,190.53,190.57,190.29,190.29,8702.0,166.8509,166.886,166.6408,166.6408,8702.0
2017-04-26 12:30:00,190.25,190.34,190.17,190.25,6225.0,166.6057,166.6846,166.5357,166.6057,6225.0
2017-04-26 12:35:00,190.25,190.32,190.03,190.17,8281.0,166.6057,166.667,166.4131,166.5357,8281.0
2017-04-26 12:40:00,190.17,190.17,189.97,190.05,13008.0,166.5357,166.5357,166.3605,166.4306,13008.0
2017-04-26 12:45:00,190.09,190.18,190.0,190.01,8201.0,166.4656,166.5444,166.3868,166.3956,8201.0
2017-04-26 12:50:00,190.0,190.19,190.0,190.18,10410.0,166.3868,166.5532,166.3868,166.5444,10410.0
2017-04-26 12:55:00,190.21,190.33,190.16,190.21,4646.0,166.5707,166.6758,166.5269,166.5707,4646.0
2017-04-26 13:00:00,190.16,190.26,190.08,190.08,4938.0,166.5269,166.6145,166.4569,166.4569,4938.0
2017-04-26 13:05:00,190.09,190.33,190.09,190.33,5452.0,166.4656,166.6758,166.4656,166.6758,5452.0
2017-04-26 13:10:00,190.26,190.33,190.13,190.21,4978.0,166.6145,166.6758,166.5007,166.5707,4978.0
2017-04-26 13:15:00,190.21,190.25,190.1,190.1,1500.0,166.5707,166.6057,166.4744,166.4744,1500.0
2017-04-26 13:20:00,190.09,190.47,190.09,190.47,12681.0,166.4656,166.7984,166.4656,166.7984,12681.0
2017-04-26 13:25:00,190.47,190.47,190.2,190.2,8555.0,166.7984,166.7984,166.562,166.562,8555.0
2017-04-26 13:30:00,190.09,190.22,190.0,190.22,16999.0,166.4656,166.5795,166.3868,166.5795,16999.0
2017-04-26 13:35:00,190.21,190.24,190.0,190.24,10807.0,166.5707,166.597,166.3868,166.597,10807.0
2017-04-26 13:40:00,190.24,190.46,190.0,190.45,9082.0,166.597,166.7896,166.3868,166.7809,9082.0
2017-04-26 13:45:00,190.42,190.42,189.83,189.9,20026.0,166.7546,166.7546,166.2379,166.2992,20026.0
2017-04-26 13:50:00,189.91,190.28,189.9,190.24,7421.0,166.308,166.632,166.2992,166.597,7421.0
2017-04-26 13:55:00,190.23,190.23,189.97,189.99,2581.0,166.5882,166.5882,166.3605,166.3781,2581.0
2017-04-26 14:00:00,189.93,189.99,189.75,189.99,7901.0,166.3255,166.3781,166.1679,166.3781,7901.0
2017-04-26 14:05:00,190.07,190.14,189.96,190.06,4960.0,166.4481,166.5094,166.3518,166.4394,4960.0
2017-04-26 14:10:00,190.13,190.22,190.11,190.22,2051.0,166.5007,166.5795,166.4831,166.5795,2051.0
2017-04-26 14:15:00,190.25,190.37,190.09,190.11,6947.0,166.6057,166.7108,166.4656,166.4831,6947.0
2017-04-26 14:20:00,190.1,190.18,190.0,190.1,9511.0,166.4744,166.5444,166.3868,166.4744,9511.0
2017-04-26 14:25:00,190.17,190.17,189.92,189.93,5749.0,166.5357,166.5357,166.3168,166.3255,5749.0
2017-04-26 14:30:00,189.97,190.18,189.93,190.13,20841.0,166.3605,166.5444,166.3255,166.5007,20841.0
2017-04-26 14:35:00,190.13,190.14,189.86,189.87,11331.0,166.5007,166.5094,166.2642,166.273,11331.0
2017-04-26 14:40:00,189.9,190.06,189.87,190.0,7286.0,166.2992,166.4394,166.273,166.3868,7286.0
2017-04-26 14:45:00,190.06,190.14,190.03,190.14,5650.0,166.4394,166.5094,166.4131,166.5094,5650.0
2017-04-26 14:50:00,190.07,190.14,189.92,189.96,5876.0,166.4481,166.5094,166.3168,166.3518,5876.0
2017-04-26 14:55:00,189.97,190.13,189.96,189.99,5387.0,166.3605,166.5007,166.3518,166.3781,5387.0
2017-04-26 15:00:00,189.92,190.04,189.85,190.03,10099.0,166.3168,166.4218,166.2555,166.4131,10099.0
2017-04-26 15:05:00,190.05,190.15,190.02,190.15,7463.0,166.4306,166.5182,166.4043,166.5182,7463.0
2017-04-26 15:10:00,190.12,190.15,190.05,190.14,9674.0,166.4919,166.5182,166.4306,166.5094,9674.0
2017-04-26 15:15:00,190.13,190.15,190.05,190.07,13035.0,166.5007,166.5182,166.4306,166.4481,13035.0
2017-04-26 15:20:00,190.05,190.21,189.97,190.2,20054.0,166.4306,166.5707,166.3605,166.562,20054.0
2017-04-26 15:25:00,190.19,190.26,190.05,190.14,17732.0,166.5532,166.6145,166.4306,166.5094,17732.0
2017-04-26 15:30:00,190.13,190.2,189.94,190.01,22553.0,166.5007,166.562,166.3343,166.3956,22553.0
2017-04-26 15:35:00,190.01,190.03,189.79,189.79,22403.0,166.3956,166.4131,166.2029,166.2029,22403.0
2017-04-26 15:40:00,189.76,189.89,189.7,189.85,21590.0,166.1766,166.2905,166.1241,166.2555,21590.0
2017-04-26 15:45:00,189.85,189.9,189.69,189.73,43703.0,166.2555,166.2992,166.1153,166.1504,43703.0
2017-04-26 15:50:00,189.76,189.78,189.54,189.54,38869.0,166.1766,166.1942,165.984,165.984,38869.0
2017-04-26 15:55:00,189.48,189.77,189.48,189.71,177389.0,165.9314,166.1854,165.9314,166.1329,177389.0
2017-04-27 09:30:00,190.0,190.0,189.26,189.28,37690.0,166.3868,166.3868,165.7388,165.7563,37690.0
2017-04-27 09:35:00,189.02,189.42,189.01,189.06,11101.0,165.5286,165.8789,165.5198,165.5636,11101.0
2017-04-27 09:40:00,189.02,189.11,188.74,188.81,19909.0,165.5286,165.6074,165.2834,165.3447,19909.0
2017-04-27 09:45:00,188.78,189.49,188.75,189.43,29643.0,165.3184,165.9402,165.2922,165.8877,29643.0
2017-04-27 09:50:00,189.5,189.89,189.49,189.8,14018.0,165.949,166.2905,165.9402,166.2117,14018.0
2017-04-27 09:55:00,189.87,190.07,189.74,190.07,56517.0,166.273,166.4481,166.1591,166.4481,56517.0
2017-04-27 10:00:00,190.06,190.4,190.06,190.27,18522.0,166.4394,166.7371,166.4394,166.6233,18522.0
2017-04-27 10:05:00,190.34,190.88,190.31,190.83,22542.0,166.6846,167.1574,166.6583,167.1137,22542.0
2017-04-27 10:10:00,190.83,191.15,190.68,191.1,19899.0,167.1137,167.3939,166.9823,167.3501,19899.0
2017-04-27 10:15:00,191.12,191.42,191.09,191.23,13311.0,167.3676,167.6303,167.3413,167.4639,13311.0
2017-04-27 10:20:00,191.16,191.24,191.02,191.13,33616.0,167.4026,167.4727,167.28,167.3764,33616.0
2017-04-27 10:25:00,191.14,191.41,191.1,191.4,19686.0,167.3851,167.6216,167.3501,167.6128,19686.0
2017-04-27 10:30:00,191.33,191.46,191.19,191.25,9887.0,167.5515,167.6654,167.4289,167.4815,9887.0
2017-04-27 10:35:00,191.26,191.39,191.14,191.27,28570.0,167.4902,167.6041,167.3851,167.499,28570.0
2017-04-27 10:40:00,191.23,191.59,191.22,191.59,21324.0,167.4639,167.7792,167.4552,167.7792,21324.0
2017-04-27 10:45:00,191.55,191.62,191.2,191.22,23560.0,167.7442,167.8055,167.4377,167.4552,23560.0
2017-04-27 10:50:00,191.09,191.17,190.9,191.15,49570.0,167.3413,167.4114,167.175,167.3939,49570.0
2017-04-27 10:55:00,191.16,191.16,190.95,191.06,27420.0,167.4026,167.4026,167.2187,167.3151,27420.0
2017-04-27 11:00:00,191.06,191.26,191.04,191.25,27707.0,167.3151,167.4902,167.2976,167.4815,27707.0
2017-04-27 11:05:00,191.21,191.25,190.97,190.97,21935.0,167.4464,167.4815,167.2363,167.2363,21935.0
2017-04-27 11:10:00,190.92,191.17,190.8,191.17,13536.0,167.1925,167.4114,167.0874,167.4114,13536.0
2017-04-27 11:15:00,191.19,191.78,191.03,191.69,54649.0,167.4289,167.9456,167.2888,167.8668,54649.0
2017-04-27 11:20:00,191.69,191.95,191.6,191.7,41553.0,167.8668,168.0945,167.788,167.8755,41553.0
2017-04-27 11:25:00,191.67,191.71,191.5,191.55,7071.0,167.8493,167.8843,167.7004,167.7442,7071.0
2017-04-27 11:30:00,191.59,191.81,191.58,191.78,4967.0,167.7792,167.9719,167.7704,167.9456,4967.0
2017-04-27 11:35:00,191.77,191.87,191.77,191.78,2882.0,167.9368,168.0244,167.9368,167.9456,2882.0
2017-04-27 11:40:00,191.72,191.79,191.63,191.78,4200.0,167.893,167.9544,167.8142,167.9456,4200.0
2017-04-27 11:45:00,191.76,191.81,191.56,191.64,3715.0,167.9281,167.9719,167.7529,167.823,3715.0
2017-04-27 11:50:00,191.61,191.61,191.2,191.34,24149.0,167.7967,167.7967,167.4377,167.5603,24149.0
2017-04-27 11:55:00,191.36,191.48,191.36,191.46,3519.0,167.5778,167.6829,167.5778,167.6654,3519.0
2017-04-27 12:00:00,191.48,191.67,191.48,191.56,10952.0,167.6829,167.8493,167.6829,167.7529,10952.0
2017-04-27 12:05:00,191.53,191.53,191.39,191.5,10325.0,167.7267,167.7267,167.6041,167.7004,10325.0
2017-04-27 12:10:00,191.5,191.5,191.42,191.42,900.0,167.7004,167.7004,167.6303,167.6303,900.0
2017-04-27 12:15:00,191.41,191.52,191.38,191.51,8900.0,167.6216,167.7179,167.5953,167.7091,8900.0
2017-04-27 12:20:00,191.48,191.49,191.27,191.33,7300.0,167.6829,167.6916,167.499,167.5515,7300.0
2017-04-27 12:25:00,191.26,191.39,191.24,191.39,5904.0,167.4902,167.6041,167.4727,167.6041,5904.0
2017-04-27 12:30:00,191.39,191.58,191.39,191.5,7750.0,167.6041,167.7704,167.6041,167.7004,7750.0
2017-04-27 12:35:00,191.46,191.49,191.33,191.45,3485.0,167.6654,167.6916,167.5515,167.6566,3485.0
2017-04-27 12:40:00,191.4,191.49,191.37,191.37,7995.0,167.6128,167.6916,167.5865,167.5865,7995.0
2017-04-27 12:45:00,191.44,191.62,191.44,191.6,6520.0,167.6478,167.8055,167.6478,167.788,6520.0
2017-04-27 12:50:00,191.58,191.68,191.58,191.68,4060.0,167.7704,167.858,167.7704,167.858,4060.0
2017-04-27 12:55:00,191.68,191.91,191.68,191.91,6588.0,167.858,168.0594,167.858,168.0594,6588.0
2017-04-27 13:00:00,191.86,192.05,191.84,191.96,10790.0,168.0157,168.182,167.9981,168.1032,10790.0
2017-04-27 13:05:00,191.93,191.96,191.72,191.78,6872.0,168.077,168.1032,167.893,167.9456,6872.0
2017-04-27 13:10:00,191.75,191.77,191.66,191.66,7651.0,167.9193,167.9368,167.8405,167.8405,7651.0
2017-04-27 13:15:00,191.68,191.83,191.63,191.83,4826.0,167.858,167.9894,167.8142,167.9894,4826.0
2017-04-27 13:20:00,191.86,191.88,191.8,191.83,4400.0,168.0157,168.0332,167.9631,167.9894,4400.0
2017-04-27 13:25:00,191.85,191.93,191.83,191.85,5516.0,168.0069,168.077,167.9894,168.0069,5516.0
2017-04-27 13:30:00,191.83,191.89,191.75,191.75,17214.0,167.9894,168.0419,167.9193,167.9193,17214.0
2017-04-27 13:35:00,191.75,191.75,191.59,191.71,7560.0,167.9193,167.9193,167.7792,167.8843,7560.0
2017-04-27 13:40:00,191.68,191.7,191.59,191.59,6432.0,167.858,167.8755,167.7792,167.7792,6432.0
2017-04-27 13:45:00,191.6,191.69,191.57,191.69,6784.0,167.788,167.8668,167.7617,167.8668,6784.0
2017-04-27 13:50:00,191.67,191.96,191.66,191.96,16067.0,167.8493,168.1032,167.8405,168.1032,16067.0
2017-04-27 13:55:00,191.96,191.96,191.85,191.94,13028.0,168.1032,168.1032,168.0069,168.0857,13028.0
2017-04-27 14:00:00,191.92,192.02,191.91,192.0,9342.0,168.0682,168.1558,168.0594,168.1383,9342.0
2017-04-27 14:05:00,191.96,191.96,191.89,191.96,8484.0,168.1032,168.1032,168.0419,168.1032,8484.0
2017-04-27 14:10:00,191.96,192.0,191.9,191.9,4863.0,168.1032,168.1383,168.0507,168.0507,4863.0
2017-04-27 14:15:00,191.99,192.16,191.93,192.04,20915.0,168.1295,168.2784,168.077,168.1733,20915.0
2017-04-27 14:20:00,192.01,192.13,192.0,192.1,16904.0,168.147,168.2521,168.1383,168.2258,16904.0
2017-04-27 14:25:00,192.07,192.15,192.07,192.08,9384.0,168.1996,168.2696,168.1996,168.2083,9384.0
2017-04-27 14:30:00,192.09,192.13,192.07,192.12,7793.0,168.2171,168.2521,168.1996,168.2433,7793.0
2017-04-27 14:35:00,192.12,192.31,192.1,192.27,10165.0,168.2433,168.4097,168.2258,168.3747,10165.0
2017-04-27 14:40:00,192.26,192.37,192.18,192.33,9316.0,168.3659,168.4623,168.2959,168.4272,9316.0
2017-04-27 14:45:00,192.35,192.36,192.16,192.25,8379.0,168.4448,168.4535,168.2784,168.3572,8379.0
2017-04-27 14:50:00,192.24,192.24,192.05,192.07,4800.0,168.3484,168.3484,168.182,168.1996,4800.0
2017-04-27 14:55:00,192.07,192.14,192.0,192.0,27292.0,168.1996,168.2609,168.1383,168.1383,27292.0
2017-04-27 15:00:00,191.99,192.01,191.79,191.79,9861.0,168.1295,168.147,167.9544,167.9544,9861.0
2017-04-27 15:05:00,191.71,191.79,191.7,191.73,18778.0,167.8843,167.9544,167.8755,167.9018,18778.0
2017-04-27 15:10:00,191.77,191.84,191.72,191.82,6525.0,167.9368,167.9981,167.893,167.9806,6525.0
2017-04-27 15:15:00,191.81,191.94,191.76,191.76,15825.0,167.9719,168.0857,167.9281,167.9281,15825.0
2017-04-27 15:20:00,191.74,191.9,191.68,191.83,14469.0,167.9106,168.0507,167.858,167.9894,14469.0
2017-04-27 15:25:00,191.82,191.84,191.74,191.79,12993.0,167.9806,167.9981,167.9106,167.9544,12993.0
2017-04-27 15:30:00,191.78,191.95,191.76,191.94,16737.0,167.9456,168.0945,167.9281,168.0857,16737.0
2017-04-27 15:35:00,191.95,191.99,191.85,191.95,14008.0,168.0945,168.1295,168.0069,168.0945,14008.0
2017-04-27 15:40:00,191.94,192.04,191.93,191.96,24131.0,168.0857,168.1733,168.077,168.1032,24131.0
2017-04-27 15:45:00,191.96,191.96,191.7,191.73,30584.0,168.1032,168.1032,167.8755,167.9018,30584.0
2017-04-27 15:50:00,191.68,191.69,191.5,191.53,33765.0,167.858,167.8668,167.7004,167.7267,33765.0
2017-04-27 15:55:00,191.52,191.74,191.51,191.73,70081.0,167.7179,167.9106,167.7091,167.9018,70081.0
2017-04-28 09:30:00,192.09,192.32,191.8,192.01,22194.0,168.2171,168.4185,167.9631,168.147,22194.0
2017-04-28 09:35:00,191.88,192.13,191.82,191.96,10397.0,168.0332,168.2521,167.9806,168.1032,10397.0
2017-04-28 09:40:00,191.98,192.15,191.75,192.14,6153.0,168.1207,168.2696,167.9193,168.2609,6153.0
2017-04-28 09:45:00,191.94,192.09,191.82,191.94,7985.0,168.0857,168.2171,167.9806,168.0857,7985.0
2017-04-28 09:50:00,191.8,191.95,191.73,191.75,5559.0,167.9631,168.0945,167.9018,167.9193,5559.0
2017-04-28 09:55:00,191.84,191.91,191.79,191.89,4400.0,167.9981,168.0594,167.9544,168.0419,4400.0
2017-04-28 10:00:00,191.79,191.94,191.72,191.84,12139.0,167.9544,168.0857,167.893,167.9981,12139.0
2017-04-28 10:05:00,191.75,191.75,191.46,191.46,35314.0,167.9193,167.9193,167.6654,167.6654,35314.0
2017-04-28 10:10:00,191.45,191.45,190.93,190.94,32834.0,167.6566,167.6566,167.2012,167.21,32834.0
2017-04-28 10:15:00,190.98,190.98,190.68,190.74,19561.0,167.245,167.245,166.9823,167.0348,19561.0
2017-04-28 10:20:00,190.7,190.75,190.64,190.75,6790.0,166.9998,167.0436,166.9473,167.0436,6790.0
2017-04-28 10:25:00,190.69,190.86,190.69,190.86,7336.0,166.9911,167.1399,166.9911,167.1399,7336.0
2017-04-28 10:30:00,190.87,190.87,190.6,190.63,14539.0,167.1487,167.1487,166.9122,166.9385,14539.0
2017-04-28 10:35:00,190.67,191.1,190.67,191.04,13770.0,166.9735,167.3501,166.9735,167.2976,13770.0
2017-04-28 10:40:00,191.09,191.35,191.01,191.2,8215.0,167.3413,167.569,167.2713,167.4377,8215.0
2017-04-28 10:45:00,191.15,191.23,190.96,191.06,10239.0,167.3939,167.4639,167.2275,167.3151,10239.0
2017-04-28 10:50:00,191.01,191.32,191.01,191.32,10193.0,167.2713,167.5428,167.2713,167.5428,10193.0
2017-04-28 10:55:00,191.32,191.32,191.08,191.17,8700.0,167.5428,167.5428,167.3326,167.4114,8700.0
2017-04-28 11:00:00,191.15,191.17,190.87,190.94,34827.0,167.3939,167.4114,167.1487,167.21,34827.0
2017-04-28 11:05:00,190.92,190.95,190.68,190.74,4723.0,167.1925,167.2187,166.9823,167.0348,4723.0
2017-04-28 11:10:00,190.72,190.76,190.61,190.71,7742.0,167.0173,167.0524,166.921,167.0086,7742.0
2017-04-28 11:15:00,190.69,190.72,190.61,190.66,8014.0,166.9911,167.0173,166.921,166.9648,8014.0
2017-04-28 11:20:00,190.64,190.8,190.64,190.64,9628.0,166.9473,167.0874,166.9473,166.9473,9628.0
2017-04-28 11:25:00,190.67,190.81,190.64,190.65,14854.0,166.9735,167.0961,166.9473,166.956,14854.0
2017-04-28 11:30:00,190.63,190.76,190.63,190.73,10215.0,166.9385,167.0524,166.9385,167.0261,10215.0
2017-04-28 11:35:00,190.76,190.98,190.7,190.86,15875.0,167.0524,167.245,166.9998,167.1399,15875.0
2017-04-28 11:40:00,190.83,191.0,190.81,190.96,7658.0,167.1137,167.2625,167.0961,167.2275,7658.0
2017-04-28 11:45:00,190.94,191.08,190.91,191.07,13292.0,167.21,167.3326,167.1837,167.3238,13292.0
2017-04-28 11:50:00,191.08,191.13,191.01,191.01,4017.0,167.3326,167.3764,167.2713,167.2713,4017.0
2017-04-28 11:55:00,191.0,191.08,190.91,190.98,5565.0,167.2625,167.3326,167.1837,167.245,5565.0
2017-04-28 12:00:00,190.97,191.01,190.92,190.93,5519.0,167.2363,167.2713,167.1925,167.2012,5519.0
2017-04-28 12:05:00,190.98,190.98,190.85,190.85,9219.0,167.245,167.245,167.1312,167.1312,9219.0
2017-04-28 12:10:00,190.86,190.91,190.81,190.81,3572.0,167.1399,167.1837,167.0961,167.0961,3572.0
2017-04-28 12:15:00,190.84,190.88,190.76,190.76,5824.0,167.1224,167.1574,167.0524,167.0524,5824.0
2017-04-28 12:20:00,190.75,190.82,190.71,190.76,7521.0,167.0436,167.1049,167.0086,167.0524,7521.0
2017-04-28 12:25:00,190.78,190.78,190.68,190.76,5043.0,167.0699,167.0699,166.9823,167.0524,5043.0
2017-04-28 12:30:00,190.74,190.75,190.63,190.7,6235.0,167.0348,167.0436,166.9385,166.9998,6235.0
2017-04-28 12:35:00,190.7,190.71,190.65,190.68,3100.0,166.9998,167.0086,166.956,166.9823,3100.0
2017-04-28 12:40:00,190.64,190.74,190.63,190.74,1000.0,166.9473,167.0348,166.9385,167.0348,1000.0
2017-04-28 12:45:00,190.73,190.73,190.64,190.68,3707.0,167.0261,167.0261,166.9473,166.9823,3707.0
2017-04-28 12:50:00,190.65,190.65,190.5,190.5,25382.0,166.956,166.956,166.8247,166.8247,25382.0
2017-04-28 12:55:00,190.45,190.49,190.39,190.48,6611.0,166.7809,166.8159,166.7283,166.8072,6611.0
2017-04-28 13:00:00,190.45,190.5,190.4,190.46,5659.0,166.7809,166.8247,166.7371,166.7896,5659.0
2017-04-28 13:05:00,190.47,190.51,190.36,190.36,6305.0,166.7984,166.8334,166.7021,166.7021,6305.0
2017-04-28 13:10:00,190.36,190.36,190.0,190.14,14201.0,166.7021,166.7021,166.3868,166.5094,14201.0
2017-04-28 13:15:00,190.14,190.15,189.87,189.87,7231.0,166.5094,166.5182,166.273,166.273,7231.0
2017-04-28 13:20:00,189.86,190.16,189.86,189.96,27323.0,166.2642,166.5269,166.2642,166.3518,27323.0
2017-04-28 13:25:00,189.96,190.11,189.94,190.05,7587.0,166.3518,166.4831,166.3343,166.4306,7587.0
2017-04-28 13:30:00,190.06,190.08,189.97,189.97,5200.0,166.4394,166.4569,166.3605,166.3605,5200.0
2017-04-28 13:35:00,189.97,190.09,189.91,190.01,2982.0,166.3605,166.4656,166.308,166.3956,2982.0
2017-04-28 13:40:00,190.01,190.01,189.75,189.75,2187.0,166.3956,166.3956,166.1679,166.1679,2187.0
2017-04-28 13:45:00,189.79,189.79,189.52,189.54,8053.0,166.2029,166.2029,165.9665,165.984,8053.0
2017-04-28 13:50:00,189.56,189.58,189.43,189.44,6560.0,166.0015,166.019,165.8877,165.8964,6560.0
2017-04-28 13:55:00,189.46,189.46,189.07,189.11,25639.0,165.9139,165.9139,165.5724,165.6074,25639.0
2017-04-28 14:00:00,189.14,189.24,189.11,189.16,13698.0,165.6337,165.7213,165.6074,165.6512,13698.0
2017-04-28 14:05:00,189.14,189.19,188.99,189.01,11536.0,165.6337,165.6775,165.5023,165.5198,11536.0
2017-04-28 14:10:00,189.03,189.06,188.84,188.87,9788.0,165.5374,165.5636,165.371,165.3972,9788.0
2017-04-28 14:15:00,188.86,188.87,188.77,188.81,7934.0,165.3885,165.3972,165.3097,165.3447,7934.0
2017-04-28 14:20:00,188.82,189.15,188.82,189.15,10440.0,165.3535,165.6424,165.3535,165.6424,10440.0
2017-04-28 14:25:00,189.14,189.19,189.08,189.08,4542.0,165.6337,165.6775,165.5811,165.5811,4542.0
2017-04-28 14:30:00,189.13,189.25,189.11,189.13,9344.0,165.6249,165.73,165.6074,165.6249,9344.0
2017-04-28 14:35:00,189.16,189.24,189.15,189.23,7373.0,165.6512,165.7213,165.6424,165.7125,7373.0
2017-04-28 14:40:00,189.21,189.28,189.08,189.08,4000.0,165.695,165.7563,165.5811,165.5811,4000.0
2017-04-28 14:45:00,189.13,189.18,189.12,189.17,2575.0,165.6249,165.6687,165.6162,165.66,2575.0
2017-04-28 14:50:00,189.17,189.23,189.07,189.09,13575.0,165.66,165.7125,165.5724,165.5899,13575.0
2017-04-28 14:55:00,189.11,189.24,189.1,189.15,9280.0,165.6074,165.7213,165.5987,165.6424,9280.0
2017-04-28 15:00:00,189.15,189.2,189.08,189.18,11032.0,165.6424,165.6862,165.5811,165.6687,11032.0
2017-04-28 15:05:00,189.19,189.39,189.18,189.39,5038.0,165.6775,165.8526,165.6687,165.8526,5038.0
2017-04-28 15:10:00,189.42,189.47,189.26,189.33,13240.0,165.8789,165.9227,165.7388,165.8001,13240.0
2017-04-28 15:15:00,189.32,189.4,189.26,189.37,9012.0,165.7913,165.8614,165.7388,165.8351,9012.0
2017-04-28 15:20:00,189.35,189.7,189.18,189.7,37163.0,165.8176,166.1241,165.6687,166.1241,37163.0
2017-04-28 15:25:00,189.72,189.97,189.72,189.94,31035.0,166.1416,166.3605,166.1416,166.3343,31035.0
2017-04-28 15:30:00,189.97,189.97,189.78,189.79,22057.0,166.3605,166.3605,166.1942,166.2029,22057.0
2017-04-28 15:35:00,189.8,189.89,189.71,189.86,18844.0,166.2117,166.2905,166.1329,166.2642,18844.0
2017-04-28 15:40:00,189.86,189.86,189.72,189.75,14685.0,166.2642,166.2642,166.1416,166.1679,14685.0
2017-04-28 15:45:00,189.75,189.84,189.73,189.83,28009.0,166.1679,166.2467,166.1504,166.2379,28009.0
2017-04-28 15:50:00,189.81,189.91,189.79,189.84,26788.0,166.2204,166.308,166.2029,166.2467,26788.0
2017-04-28 15:55:00,189.85,189.89,189.64,189.67,77660.0,166.2555,166.2905,166.0716,166.0978,77660.0
2017-05-01 09:30:00,189.91,190.02,189.7,189.89,19226.0,166.308,166.4043,166.1241,166.2905,19226.0
2017-05-01 09:35:00,189.85,189.88,189.7,189.86,9168.0,166.2555,166.2817,166.1241,166.2642,9168.0
2017-05-01 09:40:00,189.86,190.22,189.8,190.15,15715.0,166.2642,166.5795,166.2117,166.5182,15715.0
2017-05-01 09:45:00,190.26,190.29,190.0,190.06,4335.0,166.6145,166.6408,166.3868,166.4394,4335.0
2017-05-01 09:50:00,190.05,190.15,190.03,190.08,6993.0,166.4306,166.5182,166.4131,166.4569,6993.0
2017-05-01 09:55:00,190.04,190.11,189.91,190.11,2950.0,166.4218,166.4831,166.308,166.4831,2950.0
2017-05-01 10:00:00,190.02,190.02,189.5,189.55,12769.0,166.4043,166.4043,165.949,165.9927,12769.0
2017-05-01 10:05:00,189.59,189.66,189.46,189.51,13004.0,166.0278,166.0891,165.9139,165.9577,13004.0
2017-05-01 10:10:00,189.45,189.51,189.08,189.08,10967.0,165.9052,165.9577,165.5811,165.5811,10967.0
2017-05-01 10:15:00,189.08,189.13,188.82,188.82,28969.0,165.5811,165.6249,165.3535,165.3535,28969.0
2017-05-01 10:20:00,188.82,188.82,188.42,188.52,11925.0,165.3535,165.3535,165.0032,165.0907,11925.0
2017-05-01 10:25:00,188.58,189.01,188.46,189.01,8000.0,165.1433,165.5198,165.0382,165.5198,8000.0
2017-05-01 10:30:00,189.08,189.2,189.0,189.16,23934.0,165.5811,165.6862,165.5111,165.6512,23934.0
2017-05-01 10:35:00,189.11,189.29,189.01,189.01,10964.0,165.6074,165.7651,165.5198,165.5198,10964.0
2017-05-01 10:40:00,189.09,189.17,188.89,188.94,14263.0,165.5899,165.66,165.4148,165.4585,14263.0
2017-05-01 10:45:00,188.91,189.14,188.87,189.0,12388.0,165.4323,165.6337,165.3972,165.5111,12388.0
2017-05-01 10:50:00,189.04,189.07,188.93,188.93,8304.0,165.5461,165.5724,165.4498,165.4498,8304.0
2017-05-01 10:55:00,188.94,189.03,188.82,189.0,10160.0,165.4585,165.5374,165.3535,165.5111,10160.0
2017-05-01 11:00:00,189.01,189.13,189.0,189.1,14446.0,165.5198,165.6249,165.5111,165.5987,14446.0
2017-05-01 11:05:00,189.1,189.15,189.05,189.1,10767.0,165.5987,165.6424,165.5549,165.5987,10767.0
2017-05-01 11:10:00,189.08,189.38,189.06,189.33,26747.0,165.5811,165.8439,165.5636,165.8001,26747.0
2017-05-01 11:15:00,189.34,189.42,189.3,189.35,5002.0,165.8088,165.8789,165.7738,165.8176,5002.0
2017-05-01 11:20:00,189.35,189.35,189.15,189.21,5600.0,165.8176,165.8176,165.6424,165.695,5600.0
2017-05-01 11:25:00,189.21,189.5,189.2,189.33,13261.0,165.695,165.949,165.6862,165.8001,13261.0
2017-05-01 11:30:00,189.33,189.41,189.27,189.27,6138.0,165.8001,165.8701,165.7475,165.7475,6138.0
2017-05-01 11:35:00,189.19,189.24,189.12,189.16,5700.0,165.6775,165.7213,165.6162,165.6512,5700.0
2017-05-01 11:40:00,189.17,189.35,189.16,189.25,5232.0,165.66,165.8176,165.6512,165.73,5232.0
2017-05-01 11:45:00,189.22,189.3,189.15,189.29,5903.0,165.7037,165.7738,165.6424,165.7651,5903.0
2017-05-01 11:50:00,189.24,189.37,189.24,189.34,6112.0,165.7213,165.8351,165.7213,165.8088,6112.0
2017-05-01 11:55:00,189.33,189.48,189.3,189.48,7000.0,165.8001,165.9314,165.7738,165.9314,7000.0
2017-05-01 12:00:00,189.47,189.47,189.32,189.44,6273.0,165.9227,165.9227,165.7913,165.8964,6273.0
2017-05-01 12:05:00,189.41,189.6,189.39,189.44,5005.0,165.8701,166.0365,165.8526,165.8964,5005.0
2017-05-01 12:10:00,189.4,189.51,189.34,189.41,10474.0,165.8614,165.9577,165.8088,165.8701,10474.0
2017-05-01 12:15:00,189.41,189.43,189.33,189.36,6100.0,165.8701,165.8877,165.8001,165.8264,6100.0
2017-05-01 12:20:00,189.41,189.44,189.17,189.25,4516.0,165.8701,165.8964,165.66,165.73,4516.0
2017-05-01 12:25:00,189.24,189.32,189.22,189.28,3330.0,165.7213,165.7913,165.7037,165.7563,3330.0
2017-05-01 12:30:00,189.31,189.37,189.28,189.31,6293.0,165.7826,165.8351,165.7563,165.7826,6293.0
2017-05-01 12:35:00,189.29,189.3,189.2,189.27,2784.0,165.7651,165.7738,165.6862,165.7475,2784.0
2017-05-01 12:40:00,189.26,189.33,189.18,189.32,7093.0,165.7388,165.8001,165.6687,165.7913,7093.0
2017-05-01 12:45:00,189.34,189.34,189.17,189.19,5243.0,165.8088,165.8088,165.66,165.6775,5243.0
2017-05-01 12:50:00,189.19,189.28,188.84,188.99,13545.0,165.6775,165.7563,165.371,165.5023,13545.0
2017-05-01 12:55:00,189.02,189.06,188.93,188.99,2701.0,165.5286,165.5636,165.4498,165.5023,2701.0
2017-05-01 13:00:00,188.99,189.1,188.93,188.94,3954.0,165.5023,165.5987,165.4498,165.4585,3954.0
2017-05-01 13:05:00,188.9,189.05,188.9,188.95,3330.0,165.4235,165.5549,165.4235,165.4673,3330.0
2017-05-01 13:10:00,189.01,189.08,188.92,189.08,19907.0,165.5198,165.5811,165.441,165.5811,19907.0
2017-05-01 13:15:00,189.11,189.35,189.11,189.35,5194.0,165.6074,165.8176,165.6074,165.8176,5194.0
2017-05-01 13:20:00,189.36,189.37,189.14,189.28,7745.0,165.8264,165.8351,165.6337,165.7563,7745.0
2017-05-01 13:25:00,189.28,189.42,189.22,189.3,9131.0,165.7563,165.8789,165.7037,165.7738,9131.0
2017-05-01 13:30:00,189.35,189.42,189.28,189.31,5310.0,165.8176,165.8789,165.7563,165.7826,5310.0
2017-05-01 13:35:00,189.28,189.31,189.25,189.26,3900.0,165.7563,165.7826,165.73,165.7388,3900.0
2017-05-01 13:40:00,189.29,189.38,189.23,189.38,6300.0,165.7651,165.8439,165.7125,165.8439,6300.0
2017-05-01 13:45:00,189.39,189.48,189.24,189.48,8183.0,165.8526,165.9314,165.7213,165.9314,8183.0
2017-05-01 13:50:00,189.49,189.56,189.25,189.36,13160.0,165.9402,166.0015,165.73,165.8264,13160.0
2017-05-01 13:55:00,189.42,189.53,189.38,189.53,18165.0,165.8789,165.9752,165.8439,165.9752,18165.0
2017-05-01 14:00:00,189.57,189.69,189.53,189.53,7501.0,166.0103,166.1153,165.9752,165.9752,7501.0
2017-05-01 14:05:00,189.51,189.58,189.46,189.51,9708.0,165.9577,166.019,165.9139,165.9577,9708.0
2017-05-01 14:10:00,189.56,189.75,189.48,189.72,7796.0,166.0015,166.1679,165.9314,166.1416,7796.0
2017-05-01 14:15:00,189.72,189.78,189.68,189.74,5839.0,166.1416,166.1942,166.1066,166.1591,5839.0
2017-05-01 14:20:00,189.69,189.71,189.51,189.62,4475.0,166.1153,166.1329,165.9577,166.054,4475.0
2017-05-01 14:25:00,189.63,189.64,189.45,189.54,4770.0,166.0628,166.0716,165.9052,165.984,4770.0
2017-05-01 14:30:00,189.53,189.57,189.42,189.49,7621.0,165.9752,166.0103,165.8789,165.9402,7621.0
2017-05-01 14:35:00,189.52,189.52,189.36,189.36,5682.0,165.9665,165.9665,165.8264,165.8264,5682.0
2017-05-01 14:40:00,189.37,189.49,189.29,189.37,19317.0,165.8351,165.9402,165.7651,165.8351,19317.0
2017-05-01 14:45:00,189.29,189.4,189.28,189.34,9900.0,165.7651,165.8614,165.7563,165.8088,9900.0
2017-05-01 14:50:00,189.35,189.35,189.27,189.35,8681.0,165.8176,165.8176,165.7475,165.8176,8681.0
2017-05-01 14:55:00,189.36,189.37,189.25,189.37,6262.0,165.8264,165.8351,165.73,165.8351,6262.0
2017-05-01 15:00:00,189.33,189.35,189.2,189.2,8785.0,165.8001,165.8176,165.6862,165.6862,8785.0
2017-05-01 15:05:00,189.2,189.23,189.12,189.19,9095.0,165.6862,165.7125,165.6162,165.6775,9095.0
2017-05-01 15:10:00,189.22,189.25,189.14,189.22,8700.0,165.7037,165.73,165.6337,165.7037,8700.0
2017-05-01 15:15:00,189.24,189.26,189.12,189.12,26191.0,165.7213,165.7388,165.6162,165.6162,26191.0
2017-05-01 15:20:00,189.1,189.1,188.87,188.96,21231.0,165.5987,165.5987,165.3972,165.4761,21231.0
2017-05-01 15:25:00,188.94,189.02,188.86,188.9,21736.0,165.4585,165.5286,165.3885,165.4235,21736.0
2017-05-01 15:30:00,188.92,189.09,188.87,189.08,21716.0,165.441,165.5899,165.3972,165.5811,21716.0
2017-05-01 15:35:00,189.12,189.18,188.7,188.88,45127.0,165.6162,165.6687,165.2484,165.406,45127.0
2017-05-01 15:40:00,188.89,188.97,188.83,188.87,27089.0,165.4148,165.4848,165.3622,165.3972,27089.0
2017-05-01 15:45:00,188.88,188.95,188.71,188.79,50733.0,165.406,165.4673,165.2571,165.3272,50733.0
2017-05-01 15:50:00,188.78,188.82,188.51,188.53,51565.0,165.3184,165.3535,165.082,165.0995,51565.0
2017-05-01 15:55:00,188.53,188.57,188.16,188.29,105305.0,165.0995,165.1345,164.7755,164.8893,105305.0
2017-05-02 09:30:00,188.65,188.96,188.26,188.41,18089.0,165.2046,165.4761,164.8631,164.9944,18089.0
2017-05-02 09:35:00,188.56,188.84,188.36,188.78,3900.0,165.1258,165.371,164.9506,165.3184,3900.0
2017-05-02 09:40:00,188.67,188.74,188.51,188.63,8658.0,165.2221,165.2834,165.082,165.1871,8658.0
2017-05-02 09:45:00,188.67,188.67,188.24,188.53,18201.0,165.2221,165.2221,164.8455,165.0995,18201.0
2017-05-02 09:50:00,188.52,188.96,188.47,188.92,3715.0,165.0907,165.4761,165.047,165.441,3715.0
2017-05-02 09:55:00,188.88,189.0,188.66,188.66,11133.0,165.406,165.5111,165.2133,165.2133,11133.0
2017-05-02 10:00:00,188.72,189.12,188.62,189.1,34122.0,165.2659,165.6162,165.1783,165.5987,34122.0
2017-05-02 10:05:00,189.1,189.19,189.04,189.11,9024.0,165.5987,165.6775,165.5461,165.6074,9024.0
2017-05-02 10:10:00,189.07,189.15,188.82,189.07,14350.0,165.5724,165.6424,165.3535,165.5724,14350.0
2017-05-02 10:15:00,189.07,189.37,189.03,189.37,6839.0,165.5724,165.8351,165.5374,165.8351,6839.0
2017-05-02 10:20:00,189.42,189.49,189.37,189.49,6316.0,165.8789,165.9402,165.8351,165.9402,6316.0
2017-05-02 10:25:00,189.46,189.71,189.42,189.65,10426.0,165.9139,166.1329,165.8789,166.0803,10426.0
2017-05-02 10:30:00,189.61,189.74,189.44,189.49,12472.0,166.0453,166.1591,165.8964,165.9402,12472.0
2017-05-02 10:35:00,189.51,189.69,189.47,189.67,3469.0,165.9577,166.1153,165.9227,166.0978,3469.0
2017-05-02 10:40:00,189.61,189.65,189.29,189.41,9676.0,166.0453,166.0803,165.7651,165.8701,9676.0
2017-05-02 10:45:00,189.43,189.52,189.27,189.34,21478.0,165.8877,165.9665,165.7475,165.8088,21478.0
2017-05-02 10:50:00,189.39,189.42,189.24,189.24,6962.0,165.8526,165.8789,165.7213,165.7213,6962.0
2017-05-02 10:55:00,189.24,189.31,189.11,189.11,6560.0,165.7213,165.7826,165.6074,165.6074,6560.0
2017-05-02 11:00:00,189.08,189.37,189.08,189.34,6500.0,165.5811,165.8351,165.5811,165.8088,6500.0
2017-05-02 11:05:00,189.38,189.44,189.31,189.36,7933.0,165.8439,165.8964,165.7826,165.8264,7933.0
2017-05-02 11:10:00,189.4,189.42,189.33,189.42,4380.0,165.8614,165.8789,165.8001,165.8789,4380.0
2017-05-02 11:15:00,189.42,189.49,189.32,189.47,7175.0,165.8789,165.9402,165.7913,165.9227,7175.0
2017-05-02 11:20:00,189.45,189.48,189.31,189.35,7877.0,165.9052,165.9314,165.7826,165.8176,7877.0
2017-05-02 11:25:00,189.31,189.42,189.26,189.42,5077.0,165.7826,165.8789,165.7388,165.8789,5077.0
2017-05-02 11:30:00,189.39,189.43,189.22,189.31,7541.0,165.8526,165.8877,165.7037,165.7826,7541.0
2017-05-02 11:35:00,189.26,189.48,189.23,189.48,12525.0,165.7388,165.9314,165.7125,165.9314,12525.0
2017-05-02 11:40:00,189.46,189.49,189.33,189.38,23443.0,165.9139,165.9402,165.8001,165.8439,23443.0
2017-05-02 11:45:00,189.37,189.4,189.27,189.31,13981.0,165.8351,165.8614,165.7475,165.7826,13981.0
2017-05-02 11:50:00,189.29,189.31,189.0,189.0,10780.0,165.7651,165.7826,165.5111,165.5111,10780.0
2017-05-02 11:55:00,189.02,189.07,188.93,189.07,6480.0,165.5286,165.5724,165.4498,165.5724,6480.0
2017-05-02 12:00:00,189.06,189.49,189.06,189.34,10964.0,165.5636,165.9402,165.5636,165.8088,10964.0
2017-05-02 12:05:00,189.36,189.37,189.25,189.31,5383.0,165.8264,165.8351,165.73,165.7826,5383.0
2017-05-02 12:10:00,189.27,189.37,189.15,189.23,16412.0,165.7475,165.8351,165.6424,165.7125,16412.0
2017-05-02 12:15:00,189.18,189.4,189.18,189.38,6126.0,165.6687,165.8614,165.6687,165.8439,6126.0
2017-05-02 12:20:00,189.39,189.49,189.32,189.36,9491.0,165.8526,165.9402,165.7913,165.8264,9491.0
2017-05-02 12:25:00,189.39,189.42,189.3,189.32,4812.0,165.8526,165.8789,165.7738,165.7913,4812.0
2017-05-02 12:30:00,189.34,189.39,189.28,189.33,5143.0,165.8088,165.8526,165.7563,165.8001,5143.0
2017-05-02 12:35:00,189.34,189.42,189.31,189.32,5155.0,165.8088,165.8789,165.7826,165.7913,5155.0
2017-05-02 12:40:00,189.31,189.44,189.3,189.36,5045.0,165.7826,165.8964,165.7738,165.8264,5045.0
2017-05-02 12:45:00,189.32,189.32,189.21,189.21,4424.0,165.7913,165.7913,165.695,165.695,4424.0
2017-05-02 12:50:00,189.18,189.33,189.17,189.33,7673.0,165.6687,165.8001,165.66,165.8001,7673.0
2017-05-02 12:55:00,189.3,189.32,189.24,189.32,4035.0,165.7738,165.7913,165.7213,165.7913,4035.0
2017-05-02 13:00:00,189.3,189.3,189.14,189.16,3782.0,165.7738,165.7738,165.6337,165.6512,3782.0
2017-05-02 13:05:00,189.19,189.23,189.14,189.14,3759.0,165.6775,165.7125,165.6337,165.6337,3759.0
2017-05-02 13:10:00,189.13,189.14,189.01,189.09,5556.0,165.6249,165.6337,165.5198,165.5899,5556.0
2017-05-02 13:15:00,189.14,189.31,189.14,189.27,3038.0,165.6337,165.7826,165.6337,165.7475,3038.0
2017-05-02 13:20:00,189.29,189.32,189.21,189.22,4221.0,165.7651,165.7913,165.695,165.7037,4221.0
2017-05-02 13:25:00,189.18,189.25,189.12,189.19,5851.0,165.6687,165.73,165.6162,165.6775,5851.0
2017-05-02 13:30:00,189.19,189.26,189.13,189.26,8134.0,165.6775,165.7388,165.6249,165.7388,8134.0
2017-05-02 13:35:00,189.24,189.35,189.24,189.3,3544.0,165.7213,165.8176,165.7213,165.7738,3544.0
2017-05-02 13:40:00,189.28,189.28,189.16,189.23,3227.0,165.7563,165.7563,165.6512,165.7125,3227.0
2017-05-02 13:45:00,189.22,189.22,189.0,189.03,9062.0,165.7037,165.7037,165.5111,165.5374,9062.0
2017-05-02 13:50:00,189.04,189.04,188.9,189.01,3778.0,165.5461,165.5461,165.4235,165.5198,3778.0
2017-05-02 13:55:00,188.99,189.04,188.96,189.0,3297.0,165.5023,165.5461,165.4761,165.5111,3297.0
2017-05-02 14:00:00,188.97,189.02,188.92,189.0,6496.0,165.4848,165.5286,165.441,165.5111,6496.0
2017-05-02 14:05:00,188.98,189.2,188.97,189.08,11891.0,165.4936,165.6862,165.4848,165.5811,11891.0
2017-05-02 14:10:00,189.09,189.14,189.08,189.1,4032.0,165.5899,165.6337,165.5811,165.5987,4032.0
2017-05-02 14:15:00,189.15,189.18,189.09,189.12,11784.0,165.6424,165.6687,165.5899,165.6162,11784.0
2017-05-02 14:20:00,189.09,189.12,188.87,188.87,18520.0,165.5899,165.6162,165.3972,165.3972,18520.0
2017-05-02 14:25:00,188.96,188.98,188.85,188.86,4263.0,165.4761,165.4936,165.3797,165.3885,4263.0
2017-05-02 14:30:00,188.89,188.95,188.85,188.93,6316.0,165.4148,165.4673,165.3797,165.4498,6316.0
2017-05-02 14:35:00,188.93,188.93,188.69,188.69,7989.0,165.4498,165.4498,165.2396,165.2396,7989.0
2017-05-02 14:40:00,188.68,188.87,188.68,188.85,3709.0,165.2309,165.3972,165.2309,165.3797,3709.0
2017-05-02 14:45:00,188.85,188.9,188.83,188.83,3802.0,165.3797,165.4235,165.3622,165.3622,3802.0
2017-05-02 14:50:00,188.77,188.82,188.68,188.68,5139.0,165.3097,165.3535,165.2309,165.2309,5139.0
2017-05-02 14:55:00,188.67,188.82,188.67,188.74,7704.0,165.2221,165.3535,165.2221,165.2834,7704.0
2017-05-02 15:00:00,188.74,188.93,188.74,188.9,13530.0,165.2834,165.4498,165.2834,165.4235,13530.0
2017-05-02 15:05:00,188.9,189.13,188.9,189.1,16060.0,165.4235,165.6249,165.4235,165.5987,16060.0
2017-05-02 15:10:00,189.07,189.23,189.07,189.21,9572.0,165.5724,165.7125,165.5724,165.695,9572.0
2017-05-02 15:15:00,189.19,189.25,189.14,189.14,13740.0,165.6775,165.73,165.6337,165.6337,13740.0
2017-05-02 15:20:00,189.14,189.16,188.81,188.81,14126.0,165.6337,165.6512,165.3447,165.3447,14126.0
2017-05-02 15:25:00,188.82,188.85,188.67,188.73,21255.0,165.3535,165.3797,165.2221,165.2746,21255.0
2017-05-02 15:30:00,188.7,188.86,188.69,188.82,27305.0,165.2484,165.3885,165.2396,165.3535,27305.0
2017-05-02 15:35:00,188.83,188.96,188.81,188.91,21094.0,165.3622,165.4761,165.3447,165.4323,21094.0
2017-05-02 15:40:00,188.91,188.94,188.59,188.79,49959.0,165.4323,165.4585,165.152,165.3272,49959.0
2017-05-02 15:45:00,188.8,189.04,188.75,189.04,19548.0,165.3359,165.5461,165.2922,165.5461,19548.0
2017-05-02 15:50:00,189.07,189.15,189.01,189.14,23893.0,165.5724,165.6424,165.5198,165.6337,23893.0
2017-05-02 15:55:00,189.15,189.19,188.86,189.05,69115.0,165.6424,165.6775,165.3885,165.5549,69115.0
2017-05-03 09:30:00,189.04,189.2,188.83,189.06,22370.0,165.5461,165.6862,165.3622,165.5636,22370.0
2017-05-03 09:35:00,189.12,189.29,189.07,189.18,6200.0,165.6162,165.7651,165.5724,165.6687,6200.0
2017-05-03 09:40:00,189.26,189.41,189.21,189.36,3450.0,165.7388,165.8701,165.695,165.8264,3450.0
2017-05-03 09:45:00,189.35,189.5,189.11,189.14,6173.0,165.8176,165.949,165.6074,165.6337,6173.0
2017-05-03 09:50:00,189.15,189.2,189.04,189.14,8217.0,165.6424,165.6862,165.5461,165.6337,8217.0
2017-05-03 09:55:00,189.03,189.12,189.01,189.02,3668.0,165.5374,165.6162,165.5198,165.5286,3668.0
2017-05-03 10:00:00,189.08,189.25,188.84,189.03,9208.0,165.5811,165.73,165.371,165.5374,9208.0
2017-05-03 10:05:00,189.02,189.05,188.63,188.66,8249.0,165.5286,165.5549,165.1871,165.2133,8249.0
2017-05-03 10:10:00,188.72,188.86,188.63,188.83,6939.0,165.2659,165.3885,165.1871,165.3622,6939.0
2017-05-03 10:15:00,188.87,189.02,188.79,188.94,5640.0,165.3972,165.5286,165.3272,165.4585,5640.0
2017-05-03 10:20:00,188.95,189.31,188.89,189.31,9270.0,165.4673,165.7826,165.4148,165.7826,9270.0
2017-05-03 10:25:00,189.32,189.52,189.3,189.46,15898.0,165.7913,165.9665,165.7738,165.9139,15898.0
2017-05-03 10:30:00,189.42,189.52,189.21,189.22,10728.0,165.8789,165.9665,165.695,165.7037,10728.0
2017-05-03 10:35:00,189.25,189.3,188.89,189.06,15634.0,165.73,165.7738,165.4148,165.5636,15634.0
2017-05-03 10:40:00,189.09,189.09,188.81,188.83,5338.0,165.5899,165.5899,165.3447,165.3622,5338.0
2017-05-03 10:45:00,188.9,188.98,188.68,188.77,5488.0,165.4235,165.4936,165.2309,165.3097,5488.0
2017-05-03 10:50:00,188.76,188.82,188.55,188.75,17804.0,165.3009,165.3535,165.117,165.2922,17804.0
2017-05-03 10:55:00,188.67,188.71,188.45,188.54,7093.0,165.2221,165.2571,165.0294,165.1083,7093.0
2017-05-03 11:00:00,188.59,188.75,188.57,188.67,7733.0,165.152,165.2922,165.1345,165.2221,7733.0
2017-05-03 11:05:00,188.68,188.82,188.54,188.77,5817.0,165.2309,165.3535,165.1083,165.3097,5817.0
2017-05-03 11:10:00,188.82,188.93,188.76,188.79,6984.0,165.3535,165.4498,165.3009,165.3272,6984.0
2017-05-03 11:15:00,188.78,188.93,188.77,188.93,3805.0,165.3184,165.4498,165.3097,165.4498,3805.0
2017-05-03 11:20:00,188.85,189.06,188.82,188.87,6375.0,165.3797,165.5636,165.3535,165.3972,6375.0
2017-05-03 11:25:00,188.93,188.96,188.79,188.91,3843.0,165.4498,165.4761,165.3272,165.4323,3843.0
2017-05-03 11:30:00,188.92,189.03,188.81,188.88,3400.0,165.441,165.5374,165.3447,165.406,3400.0
2017-05-03 11:35:00,188.9,189.14,188.87,189.02,3933.0,165.4235,165.6337,165.3972,165.5286,3933.0
2017-05-03 11:40:00,189.02,189.02,188.71,188.82,5710.0,165.5286,165.5286,165.2571,165.3535,5710.0
2017-05-03 11:45:00,188.81,189.12,188.79,189.1,3405.0,165.3447,165.6162,165.3272,165.5987,3405.0
2017-05-03 11:50:00,189.17,189.26,188.97,188.97,3625.0,165.66,165.7388,165.4848,165.4848,3625.0
2017-05-03 11:55:00,189.06,189.15,189.02,189.06,2700.0,165.5636,165.6424,165.5286,165.5636,2700.0
2017-05-03 12:00:00,189.08,189.13,188.91,189.07,2630.0,165.5811,165.6249,165.4323,165.5724,2630.0
2017-05-03 12:05:00,189.11,189.16,189.05,189.05,2009.0,165.6074,165.6512,165.5549,165.5549,2009.0
2017-05-03 12:10:00,188.98,189.09,188.91,188.91,2600.0,165.4936,165.5899,165.4323,165.4323,2600.0
2017-05-03 12:15:00,188.99,189.19,188.91,189.19,1787.0,165.5023,165.6775,165.4323,165.6775,1787.0
2017-05-03 12:20:00,189.16,189.23,189.05,189.12,5488.0,165.6512,165.7125,165.5549,165.6162,5488.0
2017-05-03 12:25:00,189.08,189.24,189.06,189.24,1630.0,165.5811,165.7213,165.5636,165.7213,1630.0
2017-05-03 12:30:00,189.14,189.28,189.13,189.17,4517.0,165.6337,165.7563,165.6249,165.66,4517.0
2017-05-03 12:35:00,189.12,189.16,189.08,189.16,2550.0,165.6162,165.6512,165.5811,165.6512,2550.0
2017-05-03 12:40:00,189.16,189.21,188.94,188.94,3382.0,165.6512,165.695,165.4585,165.4585,3382.0
2017-05-03 12:45:00,188.94,189.2,188.94,189.13,3419.0,165.4585,165.6862,165.4585,165.6249,3419.0
2017-05-03 12:50:00,189.1,189.26,189.1,189.26,2900.0,165.5987,165.7388,165.5987,165.7388,2900.0
2017-05-03 12:55:00,189.27,189.32,189.24,189.3,700.0,165.7475,165.7913,165.7213,165.7738,700.0
2017-05-03 13:00:00,189.27,189.37,189.27,189.37,4300.0,165.7475,165.8351,165.7475,165.8351,4300.0
2017-05-03 13:05:00,189.4,189.48,189.33,189.43,12234.0,165.8614,165.9314,165.8001,165.8877,12234.0
2017-05-03 13:10:00,189.46,189.66,189.45,189.66,5662.0,165.9139,166.0891,165.9052,166.0891,5662.0
2017-05-03 13:15:00,189.56,189.63,189.53,189.54,7403.0,166.0015,166.0628,165.9752,165.984,7403.0
2017-05-03 13:20:00,189.54,189.68,189.54,189.65,5578.0,165.984,166.1066,165.984,166.0803,5578.0
2017-05-03 13:25:00,189.65,189.65,189.43,189.48,7758.0,166.0803,166.0803,165.8877,165.9314,7758.0
2017-05-03 13:30:00,189.48,189.51,189.41,189.46,3590.0,165.9314,165.9577,165.8701,165.9139,3590.0
2017-05-03 13:35:00,189.43,189.43,189.34,189.4,1760.0,165.8877,165.8877,165.8088,165.8614,1760.0
2017-05-03 13:40:00,189.33,189.46,189.33,189.46,4422.0,165.8001,165.9139,165.8001,165.9139,4422.0
2017-05-03 13:45:00,189.44,189.52,189.43,189.5,3818.0,165.8964,165.9665,165.8877,165.949,3818.0
2017-05-03 13:50:00,189.49,189.63,189.48,189.61,4100.0,165.9402,166.0628,165.9314,166.0453,4100.0
2017-05-03 13:55:00,189.54,189.72,189.52,189.72,1649.0,165.984,166.1416,165.9665,166.1416,1649.0
2017-05-03 14:00:00,189.73,189.82,189.64,189.81,5644.0,166.1504,166.2292,166.0716,166.2204,5644.0
2017-05-03 14:05:00,189.84,189.97,189.83,189.9,4303.0,166.2467,166.3605,166.2379,166.2992,4303.0
2017-05-03 14:10:00,189.86,189.92,189.8,189.81,5400.0,166.2642,166.3168,166.2117,166.2204,5400.0
2017-05-03 14:15:00,189.8,189.84,189.49,189.63,11303.0,166.2117,166.2467,165.9402,166.0628,11303.0
2017-05-03 14:20:00,189.62,189.77,189.62,189.77,3900.0,166.054,166.1854,166.054,166.1854,3900.0
2017-05-03 14:25:00,189.78,189.85,189.71,189.8,5424.0,166.1942,166.2555,166.1329,166.2117,5424.0
2017-05-03 14:30:00,189.8,189.89,189.69,189.79,5089.0,166.2117,166.2905,166.1153,166.2029,5089.0
2017-05-03 14:35:00,189.79,189.89,189.71,189.79,3902.0,166.2029,166.2905,166.1329,166.2029,3902.0
2017-05-03 14:40:00,189.83,189.94,189.8,189.91,2824.0,166.2379,166.3343,166.2117,166.308,2824.0
2017-05-03 14:45:00,189.92,189.95,189.82,189.94,6728.0,166.3168,166.343,166.2292,166.3343,6728.0
2017-05-03 14:50:00,189.96,189.98,189.93,189.95,3136.0,166.3518,166.3693,166.3255,166.343,3136.0
2017-05-03 14:55:00,189.98,190.07,189.98,189.99,9356.0,166.3693,166.4481,166.3693,166.3781,9356.0
2017-05-03 15:00:00,189.99,190.12,189.89,190.05,8585.0,166.3781,166.4919,166.2905,166.4306,8585.0
2017-05-03 15:05:00,190.01,190.05,189.85,189.87,6132.0,166.3956,166.4306,166.2555,166.273,6132.0
2017-05-03 15:10:00,189.87,189.9,189.83,189.87,8678.0,166.273,166.2992,166.2379,166.273,8678.0
2017-05-03 15:15:00,189.91,189.94,189.86,189.91,7596.0,166.308,166.3343,166.2642,166.308,7596.0
2017-05-03 15:20:00,189.89,189.99,189.86,189.9,8123.0,166.2905,166.3781,166.2642,166.2992,8123.0
2017-05-03 15:25:00,189.9,189.9,189.74,189.79,9151.0,166.2992,166.2992,166.1591,166.2029,9151.0
2017-05-03 15:30:00,189.79,189.85,189.76,189.79,12329.0,166.2029,166.2555,166.1766,166.2029,12329.0
2017-05-03 15:35:00,189.82,189.84,189.71,189.72,12639.0,166.2292,166.2467,166.1329,166.1416,12639.0
2017-05-03 15:40:00,189.71,189.81,189.69,189.81,13054.0,166.1329,166.2204,166.1153,166.2204,13054.0
2017-05-03 15:45:00,189.82,189.94,189.78,189.93,14591.0,166.2292,166.3343,166.1942,166.3255,14591.0
2017-05-03 15:50:00,189.93,190.04,189.86,190.0,20497.0,166.3255,166.4218,166.2642,166.3868,20497.0
2017-05-03 15:55:00,189.98,190.05,189.81,189.86,39786.0,166.3693,166.4306,166.2204,166.2642,39786.0
2017-05-04 09:30:00,190.37,190.91,190.1,190.86,20168.0,166.7108,167.1837,166.4744,167.1399,20168.0
2017-05-04 09:35:00,190.84,191.06,190.49,190.67,16000.0,167.1224,167.3151,166.8159,166.9735,16000.0
2017-05-04 09:40:00,190.67,190.74,190.14,190.74,18293.0,166.9735,167.0348,166.5094,167.0348,18293.0
2017-05-04 09:45:00,190.77,190.86,190.15,190.35,33482.0,167.0611,167.1399,166.5182,166.6933,33482.0
2017-05-04 09:50:00,190.32,190.33,189.88,190.06,13120.0,166.667,166.6758,166.2817,166.4394,13120.0
2017-05-04 09:55:00,190.02,190.31,190.0,190.31,17657.0,166.4043,166.6583,166.3868,166.6583,17657.0
2017-05-04 10:00:00,190.23,190.25,189.95,190.11,25447.0,166.5882,166.6057,166.343,166.4831,25447.0
2017-05-04 10:05:00,190.09,190.22,189.88,190.18,8904.0,166.4656,166.5795,166.2817,166.5444,8904.0
2017-05-04 10:10:00,190.12,190.6,190.11,190.47,25370.0,166.4919,166.9122,166.4831,166.7984,25370.0
2017-05-04 10:15:00,190.45,190.69,190.37,190.53,9263.0,166.7809,166.9911,166.7108,166.8509,9263.0
2017-05-04 10:20:00,190.54,190.81,190.49,190.73,6308.0,166.8597,167.0961,166.8159,167.0261,6308.0
2017-05-04 10:25:00,190.73,190.91,190.68,190.8,14603.0,167.0261,167.1837,166.9823,167.0874,14603.0
2017-05-04 10:30:00,190.75,190.94,190.61,190.66,31808.0,167.0436,167.21,166.921,166.9648,31808.0
2017-05-04 10:35:00,190.64,190.81,190.56,190.63,10045.0,166.9473,167.0961,166.8772,166.9385,10045.0
2017-05-04 10:40:00,190.6,190.81,190.57,190.73,17130.0,166.9122,167.0961,166.886,167.0261,17130.0
2017-05-04 10:45:00,190.67,190.77,190.58,190.65,9513.0,166.9735,167.0611,166.8947,166.956,9513.0
2017-05-04 10:50:00,190.67,190.71,190.56,190.58,9185.0,166.9735,167.0086,166.8772,166.8947,9185.0
2017-05-04 10:55:00,190.58,190.7,190.55,190.63,11507.0,166.8947,166.9998,166.8685,166.9385,11507.0
2017-05-04 11:00:00,190.62,190.97,190.61,190.88,15265.0,166.9298,167.2363,166.921,167.1574,15265.0
2017-05-04 11:05:00,190.81,190.81,190.63,190.79,5761.0,167.0961,167.0961,166.9385,167.0786,5761.0
2017-05-04 11:10:00,190.76,190.78,190.5,190.56,13671.0,167.0524,167.0699,166.8247,166.8772,13671.0
2017-05-04 11:15:00,190.58,190.8,190.51,190.8,11031.0,166.8947,167.0874,166.8334,167.0874,11031.0
2017-05-04 11:20:00,190.75,190.81,190.7,190.75,12257.0,167.0436,167.0961,166.9998,167.0436,12257.0
2017-05-04 11:25:00,190.7,190.74,190.58,190.62,10702.0,166.9998,167.0348,166.8947,166.9298,10702.0
2017-05-04 11:30:00,190.69,190.77,190.61,190.77,5244.0,166.9911,167.0611,166.921,167.0611,5244.0
2017-05-04 11:35:00,190.77,190.94,190.77,190.89,12239.0,167.0611,167.21,167.0611,167.1662,12239.0
2017-05-04 11:40:00,190.89,190.91,190.73,190.84,13258.0,167.1662,167.1837,167.0261,167.1224,13258.0
2017-05-04 11:45:00,190.82,190.89,190.79,190.85,4400.0,167.1049,167.1662,167.0786,167.1312,4400.0
2017-05-04 11:50:00,190.81,190.9,190.81,190.82,2774.0,167.0961,167.175,167.0961,167.1049,2774.0
2017-05-04 11:55:00,190.81,190.88,190.55,190.62,11336.0,167.0961,167.1574,166.8685,166.9298,11336.0
2017-05-04 12:00:00,190.6,190.64,190.38,190.52,13248.0,166.9122,166.9473,166.7196,166.8422,13248.0
2017-05-04 12:05:00,190.57,190.69,190.48,190.55,10205.0,166.886,166.9911,166.8072,166.8685,10205.0
2017-05-04 12:10:00,190.55,190.7,190.47,190.6,11379.0,166.8685,166.9998,166.7984,166.9122,11379.0
2017-05-04 12:15:00,190.6,190.65,190.45,190.51,15470.0,166.9122,166.956,166.7809,166.8334,15470.0
2017-05-04 12:20:00,190.55,190.74,190.51,190.74,10591.0,166.8685,167.0348,166.8334,167.0348,10591.0
2017-05-04 12:25:00,190.78,190.79,190.68,190.71,4125.0,167.0699,167.0786,166.9823,167.0086,4125.0
2017-05-04 12:30:00,190.71,190.73,190.58,190.61,5200.0,167.0086,167.0261,166.8947,166.921,5200.0
2017-05-04 12:35:00,190.61,190.69,190.52,190.69,5272.0,166.921,166.9911,166.8422,166.9911,5272.0
2017-05-04 12:40:00,190.69,190.72,190.58,190.66,7327.0,166.9911,167.0173,166.8947,166.9648,7327.0
2017-05-04 12:45:00,190.68,190.75,190.63,190.75,8300.0,166.9823,167.0436,166.9385,167.0436,8300.0
2017-05-04 12:50:00,190.71,190.98,190.7,190.95,42112.0,167.0086,167.245,166.9998,167.2187,42112.0
2017-05-04 12:55:00,190.92,191.14,190.91,191.09,17124.0,167.1925,167.3851,167.1837,167.3413,17124.0
2017-05-04 13:00:00,191.11,191.13,191.01,191.07,9189.0,167.3589,167.3764,167.2713,167.3238,9189.0
2017-05-04 13:05:00,191.1,191.23,191.09,191.12,5262.0,167.3501,167.4639,167.3413,167.3676,5262.0
2017-05-04 13:10:00,191.13,191.17,190.94,190.96,7709.0,167.3764,167.4114,167.21,167.2275,7709.0
2017-05-04 13:15:00,190.98,191.0,190.89,190.96,9221.0,167.245,167.2625,167.1662,167.2275,9221.0
2017-05-04 13:20:00,190.89,191.03,190.88,190.94,4800.0,167.1662,167.2888,167.1574,167.21,4800.0
2017-05-04 13:25:00,190.92,190.93,190.77,190.77,12258.0,167.1925,167.2012,167.0611,167.0611,12258.0
2017-05-04 13:30:00,190.73,190.82,190.67,190.79,8430.0,167.0261,167.1049,166.9735,167.0786,8430.0
2017-05-04 13:35:00,190.82,190.97,190.81,190.89,11399.0,167.1049,167.2363,167.0961,167.1662,11399.0
2017-05-04 13:40:00,190.91,190.97,190.86,190.86,1300.0,167.1837,167.2363,167.1399,167.1399,1300.0
2017-05-04 13:45:00,190.91,191.12,190.9,191.12,7519.0,167.1837,167.3676,167.175,167.3676,7519.0
2017-05-04 13:50:00,191.17,191.17,190.95,190.98,5166.0,167.4114,167.4114,167.2187,167.245,5166.0
2017-05-04 13:55:00,190.98,191.02,190.85,190.9,4952.0,167.245,167.28,167.1312,167.175,4952.0
2017-05-04 14:00:00,190.85,191.1,190.85,190.97,6096.0,167.1312,167.3501,167.1312,167.2363,6096.0
2017-05-04 14:05:00,190.98,191.02,190.93,190.95,6250.0,167.245,167.28,167.2012,167.2187,6250.0
2017-05-04 14:10:00,190.93,190.93,190.78,190.9,3635.0,167.2012,167.2012,167.0699,167.175,3635.0
2017-05-04 14:15:00,190.88,190.91,190.66,190.74,8501.0,167.1574,167.1837,166.9648,167.0348,8501.0
2017-05-04 14:20:00,190.69,190.71,190.53,190.68,7023.0,166.9911,167.0086,166.8509,166.9823,7023.0
2017-05-04 14:25:00,190.7,190.95,190.7,190.87,6822.0,166.9998,167.2187,166.9998,167.1487,6822.0
2017-05-04 14:30:00,190.86,190.92,190.81,190.88,8511.0,167.1399,167.1925,167.0961,167.1574,8511.0
2017-05-04 14:35:00,190.86,190.91,190.81,190.9,4965.0,167.1399,167.1837,167.0961,167.175,4965.0
2017-05-04 14:40:00,190.9,190.95,190.87,190.9,6980.0,167.175,167.2187,167.1487,167.175,6980.0
2017-05-04 14:45:00,190.92,191.08,190.92,191.05,7815.0,167.1925,167.3326,167.1925,167.3063,7815.0
2017-05-04 14:50:00,191.05,191.07,190.92,190.96,11217.0,167.3063,167.3238,167.1925,167.2275,11217.0
2017-05-04 14:55:00,190.98,190.99,190.88,190.91,4200.0,167.245,167.2538,167.1574,167.1837,4200.0
2017-05-04 15:00:00,190.88,191.0,190.82,190.98,10095.0,167.1574,167.2625,167.1049,167.245,10095.0
2017-05-04 15:05:00,191.0,191.04,190.95,190.98,4978.0,167.2625,167.2976,167.2187,167.245,4978.0
2017-05-04 15:10:00,190.94,190.98,190.86,190.93,6730.0,167.21,167.245,167.1399,167.2012,6730.0
2017-05-04 15:15:00,190.91,190.96,190.88,190.91,4190.0,167.1837,167.2275,167.1574,167.1837,4190.0
2017-05-04 15:20:00,190.94,190.99,190.87,190.87,4700.0,167.21,167.2538,167.1487,167.1487,4700.0
2017-05-04 15:25:00,190.9,191.09,190.88,190.98,17950.0,167.175,167.3413,167.1574,167.245,17950.0
2017-05-04 15:30:00,190.97,191.1,190.95,191.07,17162.0,167.2363,167.3501,167.2187,167.3238,17162.0
2017-05-04 15:35:00,191.03,191.07,190.94,191.01,16662.0,167.2888,167.3238,167.21,167.2713,16662.0
2017-05-04 15:40:00,191.0,191.03,190.9,190.94,21095.0,167.2625,167.2888,167.175,167.21,21095.0
2017-05-04 15:45:00,190.91,190.97,190.85,190.86,24167.0,167.1837,167.2363,167.1312,167.1399,24167.0
2017-05-04 15:50:00,190.87,191.18,190.87,191.09,32289.0,167.1487,167.4202,167.1487,167.3413,32289.0
2017-05-04 15:55:00,191.09,191.2,191.0,191.19,57006.0,167.3413,167.4377,167.2625,167.4289,57006.0
2017-05-05 09:30:00,191.51,191.67,191.01,191.03,13119.0,167.7091,167.8493,167.2713,167.2888,13119.0
2017-05-05 09:35:00,191.23,191.46,191.22,191.29,5700.0,167.4639,167.6654,167.4552,167.5165,5700.0
2017-05-05 09:40:00,191.28,191.44,191.09,191.29,4511.0,167.5077,167.6478,167.3413,167.5165,4511.0
2017-05-05 09:45:00,191.31,191.53,191.2,191.48,6705.0,167.534,167.7267,167.4377,167.6829,6705.0
2017-05-05 09:50:00,191.45,191.69,191.45,191.54,10055.0,167.6566,167.8668,167.6566,167.7354,10055.0
2017-05-05 09:55:00,191.56,191.67,191.47,191.49,5923.0,167.7529,167.8493,167.6741,167.6916,5923.0
2017-05-05 10:00:00,191.54,191.75,191.54,191.6,5284.0,167.7354,167.9193,167.7354,167.788,5284.0
2017-05-05 10:05:00,191.62,191.81,191.62,191.72,8585.0,167.8055,167.9719,167.8055,167.893,8585.0
2017-05-05 10:10:00,191.71,191.75,191.46,191.56,11450.0,167.8843,167.9193,167.6654,167.7529,11450.0
2017-05-05 10:15:00,191.49,191.55,191.43,191.45,10081.0,167.6916,167.7442,167.6391,167.6566,10081.0
2017-05-05 10:20:00,191.44,191.45,191.24,191.35,27539.0,167.6478,167.6566,167.4727,167.569,27539.0
2017-05-05 10:25:00,191.24,191.24,190.98,191.11,15105.0,167.4727,167.4727,167.245,167.3589,15105.0
2017-05-05 10:30:00,191.09,191.09,190.87,190.88,4300.0,167.3413,167.3413,167.1487,167.1574,4300.0
2017-05-05 10:35:00,190.85,190.88,190.73,190.86,13697.0,167.1312,167.1574,167.0261,167.1399,13697.0
2017-05-05 10:40:00,190.83,190.88,190.76,190.84,7617.0,167.1137,167.1574,167.0524,167.1224,7617.0
2017-05-05 10:45:00,190.87,190.97,190.85,190.93,7849.0,167.1487,167.2363,167.1312,167.2012,7849.0
2017-05-05 10:50:00,190.93,191.12,190.93,191.01,7917.0,167.2012,167.3676,167.2012,167.2713,7917.0
2017-05-05 10:55:00,191.02,191.24,190.9,191.24,8701.0,167.28,167.4727,167.175,167.4727,8701.0
2017-05-05 11:00:00,191.18,191.38,191.17,191.38,5753.0,167.4202,167.5953,167.4114,167.5953,5753.0
2017-05-05 11:05:00,191.35,191.35,191.2,191.26,3700.0,167.569,167.569,167.4377,167.4902,3700.0
2017-05-05 11:10:00,191.28,191.44,191.15,191.44,9790.0,167.5077,167.6478,167.3939,167.6478,9790.0
2017-05-05 11:15:00,191.4,191.5,191.3,191.37,4788.0,167.6128,167.7004,167.5252,167.5865,4788.0
2017-05-05 11:20:00,191.39,191.43,191.31,191.35,4258.0,167.6041,167.6391,167.534,167.569,4258.0
2017-05-05 11:25:00,191.39,191.52,191.32,191.33,4224.0,167.6041,167.7179,167.5428,167.5515,4224.0
2017-05-05 11:30:00,191.41,191.47,191.24,191.35,7206.0,167.6216,167.6741,167.4727,167.569,7206.0
2017-05-05 11:35:00,191.38,191.43,191.3,191.36,6000.0,167.5953,167.6391,167.5252,167.5778,6000.0
2017-05-05 11:40:00,191.4,191.43,191.24,191.38,11838.0,167.6128,167.6391,167.4727,167.5953,11838.0
2017-05-05 11:45:00,191.39,191.49,191.38,191.42,20109.0,167.6041,167.6916,167.5953,167.6303,20109.0
2017-05-05 11:50:00,191.49,191.65,191.41,191.6,2900.0,167.6916,167.8317,167.6216,167.788,2900.0
2017-05-05 11:55:00,191.6,191.65,191.52,191.61,16047.0,167.788,167.8317,167.7179,167.7967,16047.0
2017-05-05 12:00:00,191.57,191.64,191.57,191.62,3990.0,167.7617,167.823,167.7617,167.8055,3990.0
2017-05-05 12:05:00,191.66,191.76,191.63,191.76,5933.0,167.8405,167.9281,167.8142,167.9281,5933.0
2017-05-05 12:10:00,191.69,191.74,191.63,191.7,3550.0,167.8668,167.9106,167.8142,167.8755,3550.0
2017-05-05 12:15:00,191.66,191.75,191.63,191.73,5150.0,167.8405,167.9193,167.8142,167.9018,5150.0
2017-05-05 12:20:00,191.73,191.79,191.69,191.74,4280.0,167.9018,167.9544,167.8668,167.9106,4280.0
2017-05-05 12:25:00,191.71,191.79,191.71,191.74,5130.0,167.8843,167.9544,167.8843,167.9106,5130.0
2017-05-05 12:30:00,191.72,191.75,191.49,191.59,12380.0,167.893,167.9193,167.6916,167.7792,12380.0
2017-05-05 12:35:00,191.62,191.62,191.61,191.61,900.0,167.8055,167.8055,167.7967,167.7967,900.0
2017-05-05 12:40:00,191.65,191.78,191.61,191.76,3166.0,167.8317,167.9456,167.7967,167.9281,3166.0
2017-05-05 12:45:00,191.76,191.76,191.64,191.71,5230.0,167.9281,167.9281,167.823,167.8843,5230.0
2017-05-05 12:50:00,191.72,191.78,191.68,191.76,5517.0,167.893,167.9456,167.858,167.9281,5517.0
2017-05-05 12:55:00,191.72,191.83,191.69,191.83,31495.0,167.893,167.9894,167.8668,167.9894,31495.0
2017-05-05 13:00:00,191.78,191.88,191.75,191.87,8184.0,167.9456,168.0332,167.9193,168.0244,8184.0
2017-05-05 13:05:00,191.84,191.89,191.8,191.86,2614.0,167.9981,168.0419,167.9631,168.0157,2614.0
2017-05-05 13:10:00,191.87,191.99,191.87,191.95,20547.0,168.0244,168.1295,168.0244,168.0945,20547.0
2017-05-05 13:15:00,191.94,191.99,191.9,191.9,10450.0,168.0857,168.1295,168.0507,168.0507,10450.0
2017-05-05 13:20:00,191.9,192.0,191.9,191.97,3640.0,168.0507,168.1383,168.0507,168.112,3640.0
2017-05-05 13:25:00,191.96,192.11,191.96,192.11,10320.0,168.1032,168.2346,168.1032,168.2346,10320.0
2017-05-05 13:30:00,192.13,192.26,192.08,192.25,14719.0,168.2521,168.3659,168.2083,168.3572,14719.0
2017-05-05 13:35:00,192.25,192.35,192.22,192.31,12181.0,168.3572,168.4448,168.3309,168.4097,12181.0
2017-05-05 13:40:00,192.32,192.52,192.32,192.5,7104.0,168.4185,168.5936,168.4185,168.5761,7104.0
2017-05-05 13:45:00,192.5,192.61,192.39,192.61,13131.0,168.5761,168.6724,168.4798,168.6724,13131.0
2017-05-05 13:50:00,192.59,192.69,192.53,192.69,6240.0,168.6549,168.7425,168.6024,168.7425,6240.0
2017-05-05 13:55:00,192.7,192.75,192.65,192.68,4727.0,168.7513,168.795,168.7075,168.7337,4727.0
2017-05-05 14:00:00,192.64,192.8,192.63,192.74,9595.0,168.6987,168.8388,168.69,168.7863,9595.0
2017-05-05 14:05:00,192.71,192.73,192.66,192.73,1843.0,168.76,168.7775,168.7162,168.7775,1843.0
2017-05-05 14:10:00,192.71,192.72,192.6,192.65,4715.0,168.76,168.7688,168.6637,168.7075,4715.0
2017-05-05 14:15:00,192.74,192.74,192.6,192.63,5500.0,168.7863,168.7863,168.6637,168.69,5500.0
2017-05-05 14:20:00,192.61,192.62,192.5,192.52,7451.0,168.6724,168.6812,168.5761,168.5936,7451.0
2017-05-05 14:25:00,192.57,192.62,192.5,192.5,2412.0,168.6374,168.6812,168.5761,168.5761,2412.0
2017-05-05 14:30:00,192.51,192.54,192.4,192.4,4907.0,168.5849,168.6111,168.4885,168.4885,4907.0
2017-05-05 14:35:00,192.4,192.46,192.4,192.45,3042.0,168.4885,168.5411,168.4885,168.5323,3042.0
2017-05-05 14:40:00,192.41,192.43,192.35,192.4,4517.0,168.4973,168.5148,168.4448,168.4885,4517.0
2017-05-05 14:45:00,192.38,192.46,192.29,192.42,5102.0,168.471,168.5411,168.3922,168.5061,5102.0
2017-05-05 14:50:00,192.4,192.44,192.33,192.36,3022.0,168.4885,168.5236,168.4272,168.4535,3022.0
2017-05-05 14:55:00,192.34,192.36,192.27,192.29,3705.0,168.436,168.4535,168.3747,168.3922,3705.0
2017-05-05 15:00:00,192.29,192.29,192.16,192.19,7070.0,168.3922,168.3922,168.2784,168.3046,7070.0
2017-05-05 15:05:00,192.24,192.36,192.21,192.31,5644.0,168.3484,168.4535,168.3222,168.4097,5644.0
2017-05-05 15:10:00,192.29,192.36,192.28,192.32,4306.0,168.3922,168.4535,168.3835,168.4185,4306.0
2017-05-05 15:15:00,192.29,192.33,192.25,192.33,7426.0,168.3922,168.4272,168.3572,168.4272,7426.0
2017-05-05 15:20:00,192.29,192.3,192.19,192.21,8723.0,168.3922,168.401,168.3046,168.3222,8723.0
2017-05-05 15:25:00,192.23,192.27,192.18,192.18,7491.0,168.3397,168.3747,168.2959,168.2959,7491.0
2017-05-05 15:30:00,192.2,192.26,192.16,192.2,12383.0,168.3134,168.3659,168.2784,168.3134,12383.0
2017-05-05 15:35:00,192.21,192.28,192.17,192.22,7458.0,168.3222,168.3835,168.2871,168.3309,7458.0
2017-05-05 15:40:00,192.22,192.33,192.16,192.18,10352.0,168.3309,168.4272,168.2784,168.2959,10352.0
2017-05-05 15:45:00,192.2,192.29,192.18,192.2,23511.0,168.3134,168.3922,168.2959,168.3134,23511.0
2017-05-05 15:50:00,192.21,192.27,192.14,192.2,27138.0,168.3222,168.3747,168.2609,168.3134,27138.0
2017-05-05 15:55:00,192.22,192.54,192.2,192.47,99266.0,168.3309,168.6111,168.3134,168.5498,99266.0
2017-05-08 09:30:00,192.12,192.12,191.57,192.05,20254.0,168.2433,168.2433,167.7617,168.182,20254.0
2017-05-08 09:35:00,192.03,192.1,191.79,191.79,3775.0,168.1645,168.2258,167.9544,167.9544,3775.0
2017-05-08 09:40:00,191.83,191.91,191.54,191.63,8393.0,167.9894,168.0594,167.7354,167.8142,8393.0
2017-05-08 09:45:00,191.64,191.72,191.34,191.46,6647.0,167.823,167.893,167.5603,167.6654,6647.0
2017-05-08 09:50:00,191.45,191.56,191.4,191.49,17853.0,167.6566,167.7529,167.6128,167.6916,17853.0
2017-05-08 09:55:00,191.46,191.67,191.46,191.67,2600.0,167.6654,167.8493,167.6654,167.8493,2600.0
2017-05-08 10:00:00,191.62,191.66,191.5,191.62,6741.0,167.8055,167.8405,167.7004,167.8055,6741.0
2017-05-08 10:05:00,191.64,191.84,191.58,191.84,8951.0,167.823,167.9981,167.7704,167.9981,8951.0
2017-05-08 10:10:00,191.78,191.78,191.56,191.59,5579.0,167.9456,167.9456,167.7529,167.7792,5579.0
2017-05-08 10:15:00,191.63,191.65,191.54,191.6,8384.0,167.8142,167.8317,167.7354,167.788,8384.0
2017-05-08 10:20:00,191.58,191.59,191.46,191.55,6186.0,167.7704,167.7792,167.6654,167.7442,6186.0
2017-05-08 10:25:00,191.59,191.63,191.51,191.51,4703.0,167.7792,167.8142,167.7091,167.7091,4703.0
2017-05-08 10:30:00,191.58,191.8,191.5,191.72,10083.0,167.7704,167.9631,167.7004,167.893,10083.0
2017-05-08 10:35:00,191.72,191.82,191.69,191.82,3149.0,167.893,167.9806,167.8668,167.9806,3149.0
2017-05-08 10:40:00,191.84,192.05,191.82,192.02,14246.0,167.9981,168.182,167.9806,168.1558,14246.0
2017-05-08 10:45:00,192.04,192.07,191.74,191.78,8925.0,168.1733,168.1996,167.9106,167.9456,8925.0
2017-05-08 10:50:00,191.82,191.82,191.55,191.63,5222.0,167.9806,167.9806,167.7442,167.8142,5222.0
2017-05-08 10:55:00,191.6,191.76,191.59,191.62,4500.0,167.788,167.9281,167.7792,167.8055,4500.0
2017-05-08 11:00:00,191.58,191.7,191.54,191.58,9690.0,167.7704,167.8755,167.7354,167.7704,9690.0
2017-05-08 11:05:00,191.55,191.55,191.35,191.35,5774.0,167.7442,167.7442,167.569,167.569,5774.0
2017-05-08 11:10:00,191.31,191.37,191.25,191.25,2800.0,167.534,167.5865,167.4815,167.4815,2800.0
2017-05-08 11:15:00,191.22,191.39,191.19,191.37,4474.0,167.4552,167.6041,167.4289,167.5865,4474.0
2017-05-08 11:20:00,191.36,191.36,191.12,191.16,5970.0,167.5778,167.5778,167.3676,167.4026,5970.0
2017-05-08 11:25:00,191.16,191.34,191.1,191.34,4775.0,167.4026,167.5603,167.3501,167.5603,4775.0
2017-05-08 11:30:00,191.29,191.5,191.24,191.46,6806.0,167.5165,167.7004,167.4727,167.6654,6806.0
2017-05-08 11:35:00,191.41,191.45,191.35,191.41,3844.0,167.6216,167.6566,167.569,167.6216,3844.0
2017-05-08 11:40:00,191.45,191.49,191.19,191.19,4601.0,167.6566,167.6916,167.4289,167.4289,4601.0
2017-05-08 11:45:00,191.22,191.26,191.06,191.25,22854.0,167.4552,167.4902,167.3151,167.4815,22854.0
2017-05-08 11:50:00,191.25,191.49,191.19,191.45,40041.0,167.4815,167.6916,167.4289,167.6566,40041.0
2017-05-08 11:55:00,191.44,191.52,191.34,191.38,18435.0,167.6478,167.7179,167.5603,167.5953,18435.0
2017-05-08 12:00:00,191.34,191.34,191.07,191.1,3200.0,167.5603,167.5603,167.3238,167.3501,3200.0
2017-05-08 12:05:00,191.11,191.32,191.11,191.24,3250.0,167.3589,167.5428,167.3589,167.4727,3250.0
2017-05-08 12:10:00,191.3,191.34,191.22,191.23,4257.0,167.5252,167.5603,167.4552,167.4639,4257.0
2017-05-08 12:15:00,191.21,191.21,191.08,191.15,4100.0,167.4464,167.4464,167.3326,167.3939,4100.0
2017-05-08 12:20:00,191.14,191.19,191.12,191.13,2800.0,167.3851,167.4289,167.3676,167.3764,2800.0
2017-05-08 12:25:00,191.12,191.13,190.9,190.9,8459.0,167.3676,167.3764,167.175,167.175,8459.0
2017-05-08 12:30:00,190.92,191.1,190.92,191.01,20632.0,167.1925,167.3501,167.1925,167.2713,20632.0
2017-05-08 12:35:00,191.01,191.04,190.96,191.02,7533.0,167.2713,167.2976,167.2275,167.28,7533.0
2017-05-08 12:40:00,191.02,191.09,190.98,191.0,5928.0,167.28,167.3413,167.245,167.2625,5928.0
2017-05-08 12:45:00,190.98,191.03,190.94,191.0,6000.0,167.245,167.2888,167.21,167.2625,6000.0
2017-05-08 12:50:00,190.99,191.04,190.96,190.97,3694.0,167.2538,167.2976,167.2275,167.2363,3694.0
2017-05-08 12:55:00,191.0,191.03,190.96,190.98,2961.0,167.2625,167.2888,167.2275,167.245,2961.0
2017-05-08 13:00:00,190.97,191.13,190.97,191.08,3600.0,167.2363,167.3764,167.2363,167.3326,3600.0
2017-05-08 13:05:00,191.07,191.09,190.97,191.03,5767.0,167.3238,167.3413,167.2363,167.2888,5767.0
2017-05-08 13:10:00,191.02,191.02,190.89,190.91,4372.0,167.28,167.28,167.1662,167.1837,4372.0
2017-05-08 13:15:00,190.92,190.99,190.9,190.97,2600.0,167.1925,167.2538,167.175,167.2363,2600.0
2017-05-08 13:20:00,191.0,191.01,190.88,190.97,3651.0,167.2625,167.2713,167.1574,167.2363,3651.0
2017-05-08 13:25:00,190.99,190.99,190.92,190.97,1000.0,167.2538,167.2538,167.1925,167.2363,1000.0
2017-05-08 13:30:00,190.97,191.06,190.96,191.06,3500.0,167.2363,167.3151,167.2275,167.3151,3500.0
2017-05-08 13:35:00,191.08,191.24,191.05,191.16,2850.0,167.3326,167.4727,167.3063,167.4026,2850.0
2017-05-08 13:40:00,191.24,191.24,191.04,191.1,6122.0,167.4727,167.4727,167.2976,167.3501,6122.0
2017-05-08 13:45:00,191.03,191.1,191.03,191.06,3500.0,167.2888,167.3501,167.2888,167.3151,3500.0
2017-05-08 13:50:00,191.13,191.34,191.05,191.34,4770.0,167.3764,167.5603,167.3063,167.5603,4770.0
2017-05-08 13:55:00,191.27,191.27,191.1,191.17,3200.0,167.499,167.499,167.3501,167.4114,3200.0
2017-05-08 14:00:00,191.15,191.22,191.1,191.22,3778.0,167.3939,167.4552,167.3501,167.4552,3778.0
2017-05-08 14:05:00,191.23,191.28,191.19,191.24,3901.0,167.4639,167.5077,167.4289,167.4727,3901.0
2017-05-08 14:10:00,191.25,191.31,191.23,191.31,5051.0,167.4815,167.534,167.4639,167.534,5051.0
2017-05-08 14:15:00,191.29,191.31,191.13,191.21,2900.0,167.5165,167.534,167.3764,167.4464,2900.0
2017-05-08 14:20:00,191.21,191.34,191.18,191.34,2490.0,167.4464,167.5603,167.4202,167.5603,2490.0
2017-05-08 14:25:00,191.3,191.3,191.17,191.26,3873.0,167.5252,167.5252,167.4114,167.4902,3873.0
2017-05-08 14:30:00,191.27,191.3,191.24,191.3,2400.0,167.499,167.5252,167.4727,167.5252,2400.0
2017-05-08 14:35:00,191.26,191.3,191.17,191.24,6250.0,167.4902,167.5252,167.4114,167.4727,6250.0
2017-05-08 14:40:00,191.25,191.25,191.18,191.21,4600.0,167.4815,167.4815,167.4202,167.4464,4600.0
2017-05-08 14:45:00,191.21,191.27,191.15,191.21,7296.0,167.4464,167.499,167.3939,167.4464,7296.0
2017-05-08 14:50:00,191.19,191.19,191.11,191.15,4957.0,167.4289,167.4289,167.3589,167.3939,4957.0
2017-05-08 14:55:00,191.15,191.22,191.12,191.21,6596.0,167.3939,167.4552,167.3676,167.4464,6596.0
2017-05-08 15:00:00,191.23,191.26,191.16,191.18,12829.0,167.4639,167.4902,167.4026,167.4202,12829.0
2017-05-08 15:05:00,191.19,191.25,191.19,191.22,9792.0,167.4289,167.4815,167.4289,167.4552,9792.0
2017-05-08 15:10:00,191.22,191.23,191.08,191.16,8729.0,167.4552,167.4639,167.3326,167.4026,8729.0
2017-05-08 15:15:00,191.15,191.16,191.04,191.04,7385.0,167.3939,167.4026,167.2976,167.2976,7385.0
2017-05-08 15:20:00,191.04,191.08,190.9,190.9,12603.0,167.2976,167.3326,167.175,167.175,12603.0
2017-05-08 15:25:00,190.9,191.03,190.86,191.03,11894.0,167.175,167.2888,167.1399,167.2888,11894.0
2017-05-08 15:30:00,191.03,191.07,190.9,190.95,12293.0,167.2888,167.3238,167.175,167.2187,12293.0
2017-05-08 15:35:00,190.96,190.99,190.86,190.99,13600.0,167.2275,167.2538,167.1399,167.2538,13600.0
2017-05-08 15:40:00,191.0,191.02,190.87,190.92,16781.0,167.2625,167.28,167.1487,167.1925,16781.0
2017-05-08 15:45:00,190.91,190.91,190.82,190.87,25561.0,167.1837,167.1837,167.1049,167.1487,25561.0
2017-05-08 15:50:00,190.88,191.07,190.88,191.05,27100.0,167.1574,167.3238,167.1574,167.3063,27100.0
2017-05-08 15:55:00,191.04,191.08,190.88,191.0,94130.0,167.2976,167.3326,167.1574,167.2625,94130.0
2017-05-09 09:30:00,191.42,191.51,191.1,191.38,16346.0,167.6303,167.7091,167.3501,167.5953,16346.0
2017-05-09 09:35:00,191.23,191.34,190.91,191.0,2602.0,167.4639,167.5603,167.1837,167.2625,2602.0
2017-05-09 09:40:00,191.12,191.59,191.03,191.59,8606.0,167.3676,167.7792,167.2888,167.7792,8606.0
2017-05-09 09:45:00,191.59,191.62,191.15,191.32,8004.0,167.7792,167.8055,167.3939,167.5428,8004.0
2017-05-09 09:50:00,191.32,191.32,191.15,191.28,2400.0,167.5428,167.5428,167.3939,167.5077,2400.0
2017-05-09 09:55:00,191.27,191.27,190.92,191.02,10936.0,167.499,167.499,167.1925,167.28,10936.0
2017-05-09 10:00:00,191.02,191.19,190.95,191.09,10932.0,167.28,167.4289,167.2187,167.3413,10932.0
2017-05-09 10:05:00,191.08,191.32,191.02,191.08,7768.0,167.3326,167.5428,167.28,167.3326,7768.0
2017-05-09 10:10:00,191.07,191.12,190.93,191.1,16351.0,167.3238,167.3676,167.2012,167.3501,16351.0
2017-05-09 10:15:00,191.08,191.1,190.95,191.02,4642.0,167.3326,167.3501,167.2187,167.28,4642.0
2017-05-09 10:20:00,191.07,191.2,191.04,191.08,9585.0,167.3238,167.4377,167.2976,167.3326,9585.0
2017-05-09 10:25:00,191.08,191.22,191.04,191.09,7560.0,167.3326,167.4552,167.2976,167.3413,7560.0
2017-05-09 10:30:00,191.09,191.18,191.07,191.11,15031.0,167.3413,167.4202,167.3238,167.3589,15031.0
2017-05-09 10:35:00,191.07,191.15,191.02,191.1,5295.0,167.3238,167.3939,167.28,167.3501,5295.0
2017-05-09 10:40:00,191.12,191.2,191.0,191.2,5965.0,167.3676,167.4377,167.2625,167.4377,5965.0
2017-05-09 10:45:00,191.16,191.19,191.01,191.05,9024.0,167.4026,167.4289,167.2713,167.3063,9024.0
2017-05-09 10:50:00,191.04,191.12,191.02,191.06,5905.0,167.2976,167.3676,167.28,167.3151,5905.0
2017-05-09 10:55:00,191.04,191.18,191.04,191.15,8981.0,167.2976,167.4202,167.2976,167.3939,8981.0
2017-05-09 11:00:00,191.15,191.25,191.11,191.24,4550.0,167.3939,167.4815,167.3589,167.4727,4550.0
2017-05-09 11:05:00,191.24,191.29,191.11,191.11,6989.0,167.4727,167.5165,167.3589,167.3589,6989.0
2017-05-09 11:10:00,191.16,191.25,191.15,191.23,4527.0,167.4026,167.4815,167.3939,167.4639,4527.0
2017-05-09 11:15:00,191.25,191.27,190.99,190.99,9353.0,167.4815,167.499,167.2538,167.2538,9353.0
2017-05-09 11:20:00,190.98,190.98,190.86,190.86,27377.0,167.245,167.245,167.1399,167.1399,27377.0
2017-05-09 11:25:00,190.84,190.84,190.57,190.59,5849.0,167.1224,167.1224,166.886,166.9035,5849.0
2017-05-09 11:30:00,190.62,190.71,190.48,190.57,10948.0,166.9298,167.0086,166.8072,166.886,10948.0
2017-05-09 11:35:00,190.58,190.72,190.58,190.72,8358.0,166.8947,167.0173,166.8947,167.0173,8358.0
2017-05-09 11:40:00,190.69,190.81,190.69,190.81,7107.0,166.9911,167.0961,166.9911,167.0961,7107.0
2017-05-09 11:45:00,190.83,190.92,190.83,190.92,5807.0,167.1137,167.1925,167.1137,167.1925,5807.0
2017-05-09 11:50:00,190.87,190.95,190.81,190.95,6300.0,167.1487,167.2187,167.0961,167.2187,6300.0
2017-05-09 11:55:00,190.96,190.96,190.83,190.95,2800.0,167.2275,167.2275,167.1137,167.2187,2800.0
2017-05-09 12:00:00,190.97,191.06,190.97,191.06,6305.0,167.2363,167.3151,167.2363,167.3151,6305.0
2017-05-09 12:05:00,191.04,191.06,190.92,190.95,6086.0,167.2976,167.3151,167.1925,167.2187,6086.0
2017-05-09 12:10:00,191.03,191.08,190.92,190.94,15487.0,167.2888,167.3326,167.1925,167.21,15487.0
2017-05-09 12:15:00,190.9,190.91,190.81,190.91,3697.0,167.175,167.1837,167.0961,167.1837,3697.0
2017-05-09 12:20:00,190.87,190.87,190.76,190.83,3535.0,167.1487,167.1487,167.0524,167.1137,3535.0
2017-05-09 12:25:00,190.85,190.96,190.79,190.95,5873.0,167.1312,167.2275,167.0786,167.2187,5873.0
2017-05-09 12:30:00,190.93,190.93,190.67,190.68,2107.0,167.2012,167.2012,166.9735,166.9823,2107.0
2017-05-09 12:35:00,190.68,190.68,190.55,190.58,4086.0,166.9823,166.9823,166.8685,166.8947,4086.0
2017-05-09 12:40:00,190.59,190.62,190.38,190.38,3958.0,166.9035,166.9298,166.7196,166.7196,3958.0
2017-05-09 12:45:00,190.37,190.42,190.28,190.34,3610.0,166.7108,166.7546,166.632,166.6846,3610.0
2017-05-09 12:50:00,190.33,190.35,190.12,190.18,4561.0,166.6758,166.6933,166.4919,166.5444,4561.0
2017-05-09 12:55:00,190.13,190.18,190.1,190.18,11864.0,166.5007,166.5444,166.4744,166.5444,11864.0
2017-05-09 13:00:00,190.19,190.26,190.19,190.23,3697.0,166.5532,166.6145,166.5532,166.5882,3697.0
2017-05-09 13:05:00,190.21,190.34,190.2,190.25,4576.0,166.5707,166.6846,166.562,166.6057,4576.0
2017-05-09 13:10:00,190.26,190.31,190.15,190.15,8223.0,166.6145,166.6583,166.5182,166.5182,8223.0
2017-05-09 13:15:00,190.15,190.19,190.12,190.19,4591.0,166.5182,166.5532,166.4919,166.5532,4591.0
2017-05-09 13:20:00,190.16,190.16,189.95,189.95,26360.0,166.5269,166.5269,166.343,166.343,26360.0
2017-05-09 13:25:00,189.95,189.95,189.74,189.79,6002.0,166.343,166.343,166.1591,166.2029,6002.0
2017-05-09 13:30:00,189.76,189.93,189.64,189.69,6459.0,166.1766,166.3255,166.0716,166.1153,6459.0
2017-05-09 13:35:00,189.69,189.79,189.68,189.79,2832.0,166.1153,166.2029,166.1066,166.2029,2832.0
2017-05-09 13:40:00,189.8,189.85,189.76,189.85,7721.0,166.2117,166.2555,166.1766,166.2555,7721.0
2017-05-09 13:45:00,189.88,189.95,189.85,189.9,7794.0,166.2817,166.343,166.2555,166.2992,7794.0
2017-05-09 13:50:00,189.89,190.1,189.89,190.1,3724.0,166.2905,166.4744,166.2905,166.4744,3724.0
2017-05-09 13:55:00,190.13,190.17,190.06,190.14,7194.0,166.5007,166.5357,166.4394,166.5094,7194.0
2017-05-09 14:00:00,190.15,190.15,190.04,190.05,9069.0,166.5182,166.5182,166.4218,166.4306,9069.0
2017-05-09 14:05:00,190.04,190.04,189.87,189.96,9670.0,166.4218,166.4218,166.273,166.3518,9670.0
2017-05-09 14:10:00,189.96,190.29,189.91,190.15,25642.0,166.3518,166.6408,166.308,166.5182,25642.0
2017-05-09 14:15:00,190.13,190.35,190.12,190.27,8432.0,166.5007,166.6933,166.4919,166.6233,8432.0
2017-05-09 14:20:00,190.28,190.29,190.17,190.22,10961.0,166.632,166.6408,166.5357,166.5795,10961.0
2017-05-09 14:25:00,190.23,190.28,190.2,190.25,5116.0,166.5882,166.632,166.562,166.6057,5116.0
2017-05-09 14:30:00,190.23,190.43,190.22,190.37,7170.0,166.5882,166.7634,166.5795,166.7108,7170.0
2017-05-09 14:35:00,190.34,190.55,190.3,190.54,10137.0,166.6846,166.8685,166.6495,166.8597,10137.0
2017-05-09 14:40:00,190.53,190.54,190.43,190.52,6535.0,166.8509,166.8597,166.7634,166.8422,6535.0
2017-05-09 14:45:00,190.57,190.62,190.53,190.62,7648.0,166.886,166.9298,166.8509,166.9298,7648.0
2017-05-09 14:50:00,190.62,190.63,190.43,190.43,11016.0,166.9298,166.9385,166.7634,166.7634,11016.0
2017-05-09 14:55:00,190.44,190.55,190.43,190.49,7305.0,166.7721,166.8685,166.7634,166.8159,7305.0
2017-05-09 15:00:00,190.5,190.54,190.43,190.49,32193.0,166.8247,166.8597,166.7634,166.8159,32193.0
2017-05-09 15:05:00,190.51,190.59,190.46,190.58,9632.0,166.8334,166.9035,166.7896,166.8947,9632.0
2017-05-09 15:10:00,190.56,190.62,190.54,190.6,12110.0,166.8772,166.9298,166.8597,166.9122,12110.0
2017-05-09 15:15:00,190.6,190.7,190.54,190.68,16193.0,166.9122,166.9998,166.8597,166.9823,16193.0
2017-05-09 15:20:00,190.65,190.7,190.62,190.63,16584.0,166.956,166.9998,166.9298,166.9385,16584.0
2017-05-09 15:25:00,190.65,190.7,190.6,190.67,13204.0,166.956,166.9998,166.9122,166.9735,13204.0
2017-05-09 15:30:00,190.65,190.66,190.5,190.51,23968.0,166.956,166.9648,166.8247,166.8334,23968.0
2017-05-09 15:35:00,190.5,190.58,190.3,190.4,23068.0,166.8247,166.8947,166.6495,166.7371,23068.0
2017-05-09 15:40:00,190.4,190.51,190.36,190.4,27956.0,166.7371,166.8334,166.7021,166.7371,27956.0
2017-05-09 15:45:00,190.42,190.51,190.4,190.48,29225.0,166.7546,166.8334,166.7371,166.8072,29225.0
2017-05-09 15:50:00,190.48,190.65,190.46,190.65,33062.0,166.8072,166.956,166.7896,166.956,33062.0
2017-05-09 15:55:00,190.65,190.85,190.65,190.74,75984.0,166.956,167.1312,166.956,167.0348,75984.0
2017-05-10 09:30:00,190.54,191.0,190.25,190.55,33302.0,166.8597,167.2625,166.6057,166.8685,33302.0
2017-05-10 09:35:00,190.41,190.74,190.04,190.25,12491.0,166.7459,167.0348,166.4218,166.6057,12491.0
2017-05-10 09:40:00,190.19,190.33,189.89,190.0,37106.0,166.5532,166.6758,166.2905,166.3868,37106.0
2017-05-10 09:45:00,190.11,190.25,189.71,189.86,7905.0,166.4831,166.6057,166.1329,166.2642,7905.0
2017-05-10 09:50:00,189.82,189.89,189.56,189.79,12950.0,166.2292,166.2905,166.0015,166.2029,12950.0
2017-05-10 09:55:00,189.86,189.9,189.64,189.64,13314.0,166.2642,166.2992,166.0716,166.0716,13314.0
2017-05-10 10:00:00,189.66,189.78,189.57,189.78,10448.0,166.0891,166.1942,166.0103,166.1942,10448.0
2017-05-10 10:05:00,189.82,190.41,189.75,190.34,51765.0,166.2292,166.7459,166.1679,166.6846,51765.0
2017-05-10 10:10:00,190.4,190.63,190.31,190.43,7604.0,166.7371,166.9385,166.6583,166.7634,7604.0
2017-05-10 10:15:00,190.47,190.47,190.08,190.08,8052.0,166.7984,166.7984,166.4569,166.4569,8052.0
2017-05-10 10:20:00,190.04,190.1,189.94,190.09,2988.0,166.4218,166.4744,166.3343,166.4656,2988.0
2017-05-10 10:25:00,190.06,190.06,189.66,189.73,7931.0,166.4394,166.4394,166.0891,166.1504,7931.0
2017-05-10 10:30:00,189.81,189.87,189.74,189.74,1731.0,166.2204,166.273,166.1591,166.1591,1731.0
2017-05-10 10:35:00,189.83,189.89,189.65,189.65,5614.0,166.2379,166.2905,166.0803,166.0803,5614.0
2017-05-10 10:40:00,189.62,189.71,189.52,189.65,8242.0,166.054,166.1329,165.9665,166.0803,8242.0
2017-05-10 10:45:00,189.64,189.66,189.54,189.59,9760.0,166.0716,166.0891,165.984,166.0278,9760.0
2017-05-10 10:50:00,189.54,189.56,189.34,189.36,17839.0,165.984,166.0015,165.8088,165.8264,17839.0
2017-05-10 10:55:00,189.33,189.36,189.14,189.35,7121.0,165.8001,165.8264,165.6337,165.8176,7121.0
2017-05-10 11:00:00,189.34,189.48,189.25,189.44,6098.0,165.8088,165.9314,165.73,165.8964,6098.0
2017-05-10 11:05:00,189.53,189.53,189.34,189.42,7400.0,165.9752,165.9752,165.8088,165.8789,7400.0
2017-05-10 11:10:00,189.39,189.44,189.26,189.29,4237.0,165.8526,165.8964,165.7388,165.7651,4237.0
2017-05-10 11:15:00,189.31,189.39,189.18,189.21,3770.0,165.7826,165.8526,165.6687,165.695,3770.0
2017-05-10 11:20:00,189.18,189.28,189.12,189.12,6507.0,165.6687,165.7563,165.6162,165.6162,6507.0
2017-05-10 11:25:00,189.11,189.22,189.1,189.16,7132.0,165.6074,165.7037,165.5987,165.6512,7132.0
2017-05-10 11:30:00,189.16,189.34,189.13,189.33,4700.0,165.6512,165.8088,165.6249,165.8001,4700.0
2017-05-10 11:35:00,189.36,189.38,189.28,189.28,5920.0,165.8264,165.8439,165.7563,165.7563,5920.0
2017-05-10 11:40:00,189.31,189.34,189.26,189.32,4120.0,165.7826,165.8088,165.7388,165.7913,4120.0
2017-05-10 11:45:00,189.35,189.35,189.24,189.24,4300.0,165.8176,165.8176,165.7213,165.7213,4300.0
2017-05-10 11:50:00,189.24,189.3,189.18,189.3,3482.0,165.7213,165.7738,165.6687,165.7738,3482.0
2017-05-10 11:55:00,189.29,189.33,189.19,189.19,5233.0,165.7651,165.8001,165.6775,165.6775,5233.0
2017-05-10 12:00:00,189.13,189.35,189.13,189.32,2341.0,165.6249,165.8176,165.6249,165.7913,2341.0
2017-05-10 12:05:00,189.33,189.35,189.25,189.34,4344.0,165.8001,165.8176,165.73,165.8088,4344.0
2017-05-10 12:10:00,189.36,189.4,189.29,189.37,8097.0,165.8264,165.8614,165.7651,165.8351,8097.0
2017-05-10 12:15:00,189.41,189.5,189.41,189.46,2311.0,165.8701,165.949,165.8701,165.9139,2311.0
2017-05-10 12:20:00,189.47,189.57,189.43,189.43,2474.0,165.9227,166.0103,165.8877,165.8877,2474.0
2017-05-10 12:25:00,189.35,189.43,189.35,189.43,1805.0,165.8176,165.8877,165.8176,165.8877,1805.0
2017-05-10 12:30:00,189.44,189.51,189.44,189.51,2604.0,165.8964,165.9577,165.8964,165.9577,2604.0
2017-05-10 12:35:00,189.52,189.52,189.29,189.3,2500.0,165.9665,165.9665,165.7651,165.7738,2500.0
2017-05-10 12:40:00,189.35,189.37,189.32,189.37,940.0,165.8176,165.8351,165.7913,165.8351,940.0
2017-05-10 12:45:00,189.33,189.38,189.29,189.29,4256.0,165.8001,165.8439,165.7651,165.7651,4256.0
2017-05-10 12:50:00,189.32,189.36,189.24,189.24,3207.0,165.7913,165.8264,165.7213,165.7213,3207.0
2017-05-10 12:55:00,189.22,189.24,189.17,189.18,7150.0,165.7037,165.7213,165.66,165.6687,7150.0
2017-05-10 13:00:00,189.22,189.34,189.22,189.27,1514.0,165.7037,165.8088,165.7037,165.7475,1514.0
2017-05-10 13:05:00,189.33,189.34,189.22,189.23,3720.0,165.8001,165.8088,165.7037,165.7125,3720.0
2017-05-10 13:10:00,189.21,189.21,189.15,189.15,1350.0,165.695,165.695,165.6424,165.6424,1350.0
2017-05-10 13:15:00,189.15,189.21,189.04,189.08,6021.0,165.6424,165.695,165.5461,165.5811,6021.0
2017-05-10 13:20:00,189.05,189.12,189.01,189.01,3623.0,165.5549,165.6162,165.5198,165.5198,3623.0
2017-05-10 13:25:00,189.04,189.11,189.03,189.08,3995.0,165.5461,165.6074,165.5374,165.5811,3995.0
2017-05-10 13:30:00,189.1,189.14,189.04,189.13,5775.0,165.5987,165.6337,165.5461,165.6249,5775.0
2017-05-10 13:35:00,189.12,189.26,189.05,189.26,5572.0,165.6162,165.7388,165.5549,165.7388,5572.0
2017-05-10 13:40:00,189.26,189.35,189.21,189.24,8056.0,165.7388,165.8176,165.695,165.7213,8056.0
2017-05-10 13:45:00,189.22,189.3,189.21,189.3,4571.0,165.7037,165.7738,165.695,165.7738,4571.0
2017-05-10 13:50:00,189.3,189.37,189.27,189.37,3976.0,165.7738,165.8351,165.7475,165.8351,3976.0
2017-05-10 13:55:00,189.37,189.41,189.33,189.33,12614.0,165.8351,165.8701,165.8001,165.8001,12614.0
2017-05-10 14:00:00,189.3,189.38,189.26,189.28,3309.0,165.7738,165.8439,165.7388,165.7563,3309.0
2017-05-10 14:05:00,189.33,189.35,189.24,189.33,5207.0,165.8001,165.8176,165.7213,165.8001,5207.0
2017-05-10 14:10:00,189.38,189.43,189.33,189.37,6772.0,165.8439,165.8877,165.8001,165.8351,6772.0
2017-05-10 14:15:00,189.38,189.42,189.31,189.34,3118.0,165.8439,165.8789,165.7826,165.8088,3118.0
2017-05-10 14:20:00,189.36,189.4,189.19,189.19,4233.0,165.8264,165.8614,165.6775,165.6775,4233.0
2017-05-10 14:25:00,189.15,189.2,189.09,189.14,5020.0,165.6424,165.6862,165.5899,165.6337,5020.0
2017-05-10 14:30:00,189.13,189.19,189.09,189.19,700.0,165.6249,165.6775,165.5899,165.6775,700.0
2017-05-10 14:35:00,189.24,189.28,189.17,189.18,3398.0,165.7213,165.7563,165.66,165.6687,3398.0
2017-05-10 14:40:00,189.16,189.2,189.13,189.19,3236.0,165.6512,165.6862,165.6249,165.6775,3236.0
2017-05-10 14:45:00,189.2,189.28,189.2,189.22,1792.0,165.6862,165.7563,165.6862,165.7037,1792.0
2017-05-10 14:50:00,189.25,189.34,189.25,189.25,4100.0,165.73,165.8088,165.73,165.73,4100.0
2017-05-10 14:55:00,189.27,189.29,189.21,189.21,3265.0,165.7475,165.7651,165.695,165.695,3265.0
2017-05-10 15:00:00,189.2,189.42,189.2,189.42,5233.0,165.6862,165.8789,165.6862,165.8789,5233.0
2017-05-10 15:05:00,189.49,189.55,189.48,189.52,2743.0,165.9402,165.9927,165.9314,165.9665,2743.0
2017-05-10 15:10:00,189.53,189.64,189.53,189.6,5800.0,165.9752,166.0716,165.9752,166.0365,5800.0
2017-05-10 15:15:00,189.58,189.59,189.43,189.44,6400.0,166.019,166.0278,165.8877,165.8964,6400.0
2017-05-10 15:20:00,189.4,189.48,189.34,189.41,6315.0,165.8614,165.9314,165.8088,165.8701,6315.0
2017-05-10 15:25:00,189.41,189.46,189.39,189.42,7455.0,165.8701,165.9139,165.8526,165.8789,7455.0
2017-05-10 15:30:00,189.41,189.51,189.38,189.4,10362.0,165.8701,165.9577,165.8439,165.8614,10362.0
2017-05-10 15:35:00,189.43,189.5,189.35,189.46,9493.0,165.8877,165.949,165.8176,165.9139,9493.0
2017-05-10 15:40:00,189.45,189.45,189.37,189.42,73541.0,165.9052,165.9052,165.8351,165.8789,73541.0
2017-05-10 15:45:00,189.41,189.62,189.38,189.59,26711.0,165.8701,166.054,165.8439,166.0278,26711.0
2017-05-10 15:50:00,189.59,189.66,189.56,189.66,29564.0,166.0278,166.0891,166.0015,166.0891,29564.0
2017-05-10 15:55:00,189.65,189.71,189.56,189.69,37149.0,166.0803,166.1329,166.0015,166.1153,37149.0
2017-05-11 09:30:00,189.14,189.75,189.01,189.49,20149.0,165.6337,166.1679,165.5198,165.9402,20149.0
2017-05-11 09:35:00,189.36,189.51,189.08,189.21,9720.0,165.8264,165.9577,165.5811,165.695,9720.0
2017-05-11 09:40:00,189.11,189.44,188.94,188.94,12664.0,165.6074,165.8964,165.4585,165.4585,12664.0
2017-05-11 09:45:00,188.99,189.19,188.84,188.93,8602.0,165.5023,165.6775,165.371,165.4498,8602.0
2017-05-11 09:50:00,188.9,188.93,188.4,188.41,11762.0,165.4235,165.4498,164.9857,164.9944,11762.0
2017-05-11 09:55:00,188.38,188.47,188.17,188.47,6780.0,164.9681,165.047,164.7842,165.047,6780.0
2017-05-11 10:00:00,188.39,188.52,188.19,188.25,26342.0,164.9769,165.0907,164.8018,164.8543,26342.0
2017-05-11 10:05:00,188.2,188.48,187.94,188.41,17960.0,164.8105,165.0557,164.5828,164.9944,17960.0
2017-05-11 10:10:00,188.48,188.76,188.48,188.76,13834.0,165.0557,165.3009,165.0557,165.3009,13834.0
2017-05-11 10:15:00,188.78,188.86,188.62,188.64,5272.0,165.3184,165.3885,165.1783,165.1958,5272.0
2017-05-11 10:20:00,188.68,188.69,188.2,188.25,29803.0,165.2309,165.2396,164.8105,164.8543,29803.0
2017-05-11 10:25:00,188.28,188.32,188.09,188.31,14844.0,164.8806,164.9156,164.7142,164.9068,14844.0
2017-05-11 10:30:00,188.31,188.6,188.18,188.54,13150.0,164.9068,165.1608,164.793,165.1083,13150.0
2017-05-11 10:35:00,188.54,188.68,188.53,188.62,5723.0,165.1083,165.2309,165.0995,165.1783,5723.0
2017-05-11 10:40:00,188.59,188.97,188.59,188.97,16823.0,165.152,165.4848,165.152,165.4848,16823.0
2017-05-11 10:45:00,188.89,188.91,188.66,188.75,10359.0,165.4148,165.4323,165.2133,165.2922,10359.0
2017-05-11 10:50:00,188.78,188.78,188.55,188.64,6993.0,165.3184,165.3184,165.117,165.1958,6993.0
2017-05-11 10:55:00,188.64,188.84,188.51,188.51,41390.0,165.1958,165.371,165.082,165.082,41390.0
2017-05-11 11:00:00,188.57,189.02,188.53,188.97,37752.0,165.1345,165.5286,165.0995,165.4848,37752.0
2017-05-11 11:05:00,188.9,189.19,188.8,189.19,35319.0,165.4235,165.6775,165.3359,165.6775,35319.0
2017-05-11 11:10:00,189.14,189.22,189.13,189.15,4700.0,165.6337,165.7037,165.6249,165.6424,4700.0
2017-05-11 11:15:00,189.15,189.25,189.12,189.15,14506.0,165.6424,165.73,165.6162,165.6424,14506.0
2017-05-11 11:20:00,189.12,189.2,189.05,189.12,15051.0,165.6162,165.6862,165.5549,165.6162,15051.0
2017-05-11 11:25:00,189.14,189.15,189.03,189.06,3968.0,165.6337,165.6424,165.5374,165.5636,3968.0
2017-05-11 11:30:00,189.08,189.2,189.02,189.14,8832.0,165.5811,165.6862,165.5286,165.6337,8832.0
2017-05-11 11:35:00,189.08,189.2,189.06,189.14,4497.0,165.5811,165.6862,165.5636,165.6337,4497.0
2017-05-11 11:40:00,189.04,189.15,189.02,189.1,2070.0,165.5461,165.6424,165.5286,165.5987,2070.0
2017-05-11 11:45:00,189.09,189.09,189.01,189.09,19969.0,165.5899,165.5899,165.5198,165.5899,19969.0
2017-05-11 11:50:00,189.07,189.11,189.05,189.08,2685.0,165.5724,165.6074,165.5549,165.5811,2685.0
2017-05-11 11:55:00,189.04,189.19,189.04,189.19,2400.0,165.5461,165.6775,165.5461,165.6775,2400.0
2017-05-11 12:00:00,189.21,189.3,189.16,189.23,6675.0,165.695,165.7738,165.6512,165.7125,6675.0
2017-05-11 12:05:00,189.24,189.56,189.24,189.56,1500.0,165.7213,166.0015,165.7213,166.0015,1500.0
2017-05-11 12:10:00,189.57,189.67,189.49,189.67,3300.0,166.0103,166.0978,165.9402,166.0978,3300.0
2017-05-11 12:15:00,189.65,189.84,189.65,189.8,3345.0,166.0803,166.2467,166.0803,166.2117,3345.0
2017-05-11 12:20:00,189.72,189.77,189.62,189.68,1100.0,166.1416,166.1854,166.054,166.1066,1100.0
2017-05-11 12:25:00,189.65,189.69,189.54,189.66,3656.0,166.0803,166.1153,165.984,166.0891,3656.0
2017-05-11 12:30:00,189.73,189.73,189.63,189.66,1500.0,166.1504,166.1504,166.0628,166.0891,1500.0
2017-05-11 12:35:00,189.73,189.87,189.73,189.86,3687.0,166.1504,166.273,166.1504,166.2642,3687.0
2017-05-11 12:40:00,189.81,189.91,189.8,189.88,1775.0,166.2204,166.308,166.2117,166.2817,1775.0
2017-05-11 12:45:00,189.9,189.96,189.74,189.74,3187.0,166.2992,166.3518,166.1591,166.1591,3187.0
2017-05-11 12:50:00,189.73,189.86,189.73,189.82,1470.0,166.1504,166.2642,166.1504,166.2292,1470.0
2017-05-11 12:55:00,189.81,189.97,189.81,189.91,2616.0,166.2204,166.3605,166.2204,166.308,2616.0
2017-05-11 13:00:00,189.92,189.94,189.85,189.92,3620.0,166.3168,166.3343,166.2555,166.3168,3620.0
2017-05-11 13:05:00,189.97,190.27,189.96,190.27,7915.0,166.3605,166.6233,166.3518,166.6233,7915.0
2017-05-11 13:10:00,190.24,190.46,190.21,190.46,3592.0,166.597,166.7896,166.5707,166.7896,3592.0
2017-05-11 13:15:00,190.49,190.59,190.41,190.55,10881.0,166.8159,166.9035,166.7459,166.8685,10881.0
2017-05-11 13:20:00,190.53,190.58,190.28,190.3,3639.0,166.8509,166.8947,166.632,166.6495,3639.0
2017-05-11 13:25:00,190.31,190.45,190.25,190.33,3452.0,166.6583,166.7809,166.6057,166.6758,3452.0
2017-05-11 13:30:00,190.31,190.47,190.31,190.44,4506.0,166.6583,166.7984,166.6583,166.7721,4506.0
2017-05-11 13:35:00,190.41,190.54,190.3,190.54,9341.0,166.7459,166.8597,166.6495,166.8597,9341.0
2017-05-11 13:40:00,190.55,190.71,190.42,190.71,4414.0,166.8685,167.0086,166.7546,167.0086,4414.0
2017-05-11 13:45:00,190.7,190.84,190.61,190.8,15577.0,166.9998,167.1224,166.921,167.0874,15577.0
2017-05-11 13:50:00,190.8,190.91,190.73,190.91,10197.0,167.0874,167.1837,167.0261,167.1837,10197.0
2017-05-11 13:55:00,190.85,190.95,190.85,190.95,3588.0,167.1312,167.2187,167.1312,167.2187,3588.0
2017-05-11 14:00:00,190.99,191.02,190.9,190.93,2995.0,167.2538,167.28,167.175,167.2012,2995.0
2017-05-11 14:05:00,190.94,190.94,190.67,190.72,3500.0,167.21,167.21,166.9735,167.0173,3500.0
2017-05-11 14:10:00,190.67,190.78,190.56,190.78,5180.0,166.9735,167.0699,166.8772,167.0699,5180.0
2017-05-11 14:15:00,190.76,190.97,190.72,190.92,5362.0,167.0524,167.2363,167.0173,167.1925,5362.0
2017-05-11 14:20:00,190.89,191.16,190.88,190.94,49049.0,167.1662,167.4026,167.1574,167.21,49049.0
2017-05-11 14:25:00,190.99,191.06,190.92,190.94,5369.0,167.2538,167.3151,167.1925,167.21,5369.0
2017-05-11 14:30:00,190.94,191.01,190.87,190.98,4609.0,167.21,167.2713,167.1487,167.245,4609.0
2017-05-11 14:35:00,190.98,190.99,190.82,190.9,7814.0,167.245,167.2538,167.1049,167.175,7814.0
2017-05-11 14:40:00,190.82,190.89,190.7,190.7,6065.0,167.1049,167.1662,166.9998,166.9998,6065.0
2017-05-11 14:45:00,190.69,190.75,190.59,190.75,4134.0,166.9911,167.0436,166.9035,167.0436,4134.0
2017-05-11 14:50:00,190.75,190.75,190.65,190.72,2907.0,167.0436,167.0436,166.956,167.0173,2907.0
2017-05-11 14:55:00,190.67,190.71,190.59,190.7,6132.0,166.9735,167.0086,166.9035,166.9998,6132.0
2017-05-11 15:00:00,190.74,190.9,190.7,190.76,7834.0,167.0348,167.175,166.9998,167.0524,7834.0
2017-05-11 15:05:00,190.75,190.87,190.66,190.67,8368.0,167.0436,167.1487,166.9648,166.9735,8368.0
2017-05-11 15:10:00,190.69,190.72,190.55,190.71,7023.0,166.9911,167.0173,166.8685,167.0086,7023.0
2017-05-11 15:15:00,190.74,190.74,190.6,190.68,6556.0,167.0348,167.0348,166.9122,166.9823,6556.0
2017-05-11 15:20:00,190.66,190.66,190.49,190.57,6526.0,166.9648,166.9648,166.8159,166.886,6526.0
2017-05-11 15:25:00,190.56,190.69,190.54,190.61,12198.0,166.8772,166.9911,166.8597,166.921,12198.0
2017-05-11 15:30:00,190.65,190.75,190.6,190.75,13491.0,166.956,167.0436,166.9122,167.0436,13491.0
2017-05-11 15:35:00,190.75,190.75,190.58,190.59,11166.0,167.0436,167.0436,166.8947,166.9035,11166.0
2017-05-11 15:40:00,190.61,190.73,190.56,190.7,12977.0,166.921,167.0261,166.8772,166.9998,12977.0
2017-05-11 15:45:00,190.71,190.9,190.69,190.82,25107.0,167.0086,167.175,166.9911,167.1049,25107.0
2017-05-11 15:50:00,190.8,190.83,190.59,190.65,29198.0,167.0874,167.1137,166.9035,166.956,29198.0
2017-05-11 15:55:00,190.65,190.85,190.62,190.84,57899.0,166.956,167.1312,166.9298,167.1224,57899.0
2017-05-12 09:30:00,189.78,190.47,189.78,190.47,24814.0,166.1942,166.7984,166.1942,166.7984,24814.0
2017-05-12 09:35:00,190.27,190.27,189.92,190.11,5335.0,166.6233,166.6233,166.3168,166.4831,5335.0
2017-05-12 09:40:00,190.1,190.16,190.03,190.04,7740.0,166.4744,166.5269,166.4131,166.4218,7740.0
2017-05-12 09:45:00,190.02,190.39,190.02,190.39,10000.0,166.4043,166.7283,166.4043,166.7283,10000.0
2017-05-12 09:50:00,190.35,190.5,190.22,190.37,28005.0,166.6933,166.8247,166.5795,166.7108,28005.0
2017-05-12 09:55:00,190.35,190.45,190.15,190.25,18261.0,166.6933,166.7809,166.5182,166.6057,18261.0
2017-05-12 10:00:00,190.23,190.49,190.22,190.44,16707.0,166.5882,166.8159,166.5795,166.7721,16707.0
2017-05-12 10:05:00,190.43,190.46,190.17,190.21,17150.0,166.7634,166.7896,166.5357,166.5707,17150.0
2017-05-12 10:10:00,190.27,190.35,190.09,190.31,12166.0,166.6233,166.6933,166.4656,166.6583,12166.0
2017-05-12 10:15:00,190.27,190.4,190.21,190.29,22266.0,166.6233,166.7371,166.5707,166.6408,22266.0
2017-05-12 10:20:00,190.28,190.41,190.24,190.31,15522.0,166.632,166.7459,166.597,166.6583,15522.0
2017-05-12 10:25:00,190.36,190.36,189.95,189.97,7488.0,166.7021,166.7021,166.343,166.3605,7488.0
2017-05-12 10:30:00,189.96,190.17,189.92,190.12,7932.0,166.3518,166.5357,166.3168,166.4919,7932.0
2017-05-12 10:35:00,190.11,190.11,189.97,189.99,9906.0,166.4831,166.4831,166.3605,166.3781,9906.0
2017-05-12 10:40:00,189.97,189.99,189.82,189.9,6920.0,166.3605,166.3781,166.2292,166.2992,6920.0
2017-05-12 10:45:00,189.99,190.1,189.9,190.09,5271.0,166.3781,166.4744,166.2992,166.4656,5271.0
2017-05-12 10:50:00,190.06,190.12,189.94,190.03,4257.0,166.4394,166.4919,166.3343,166.4131,4257.0
2017-05-12 10:55:00,190.0,190.21,189.99,190.21,3410.0,166.3868,166.5707,166.3781,166.5707,3410.0
2017-05-12 11:00:00,190.25,190.37,190.21,190.37,4773.0,166.6057,166.7108,166.5707,166.7108,4773.0
2017-05-12 11:05:00,190.36,190.42,190.31,190.39,12567.0,166.7021,166.7546,166.6583,166.7283,12567.0
2017-05-12 11:10:00,190.38,190.42,190.29,190.29,7865.0,166.7196,166.7546,166.6408,166.6408,7865.0
2017-05-12 11:15:00,190.27,190.3,190.16,190.26,6097.0,166.6233,166.6495,166.5269,166.6145,6097.0
2017-05-12 11:20:00,190.24,190.36,190.18,190.34,1600.0,166.597,166.7021,166.5444,166.6846,1600.0
2017-05-12 11:25:00,190.31,190.32,190.23,190.31,3149.0,166.6583,166.667,166.5882,166.6583,3149.0
2017-05-12 11:30:00,190.33,190.47,190.33,190.42,4629.0,166.6758,166.7984,166.6758,166.7546,4629.0
2017-05-12 11:35:00,190.4,190.48,190.39,190.42,6644.0,166.7371,166.8072,166.7283,166.7546,6644.0
2017-05-12 11:40:00,190.42,190.53,190.29,190.53,6600.0,166.7546,166.8509,166.6408,166.8509,6600.0
2017-05-12 11:45:00,190.48,190.48,190.37,190.41,3300.0,166.8072,166.8072,166.7108,166.7459,3300.0
2017-05-12 11:50:00,190.41,190.52,190.37,190.5,2800.0,166.7459,166.8422,166.7108,166.8247,2800.0
2017-05-12 11:55:00,190.44,190.5,190.4,190.45,2700.0,166.7721,166.8247,166.7371,166.7809,2700.0
2017-05-12 12:00:00,190.47,190.55,190.43,190.54,7899.0,166.7984,166.8685,166.7634,166.8597,7899.0
2017-05-12 12:05:00,190.53,190.56,190.39,190.43,9064.0,166.8509,166.8772,166.7283,166.7634,9064.0
2017-05-12 12:10:00,190.4,190.5,190.36,190.5,1625.0,166.7371,166.8247,166.7021,166.8247,1625.0
2017-05-12 12:15:00,190.42,190.48,190.36,190.41,3840.0,166.7546,166.8072,166.7021,166.7459,3840.0
2017-05-12 12:20:00,190.43,190.46,190.39,190.43,3100.0,166.7634,166.7896,166.7283,166.7634,3100.0
2017-05-12 12:25:00,190.43,190.45,190.3,190.33,6111.0,166.7634,166.7809,166.6495,166.6758,6111.0
2017-05-12 12:30:00,190.34,190.46,190.32,190.43,3100.0,166.6846,166.7896,166.667,166.7634,3100.0
2017-05-12 12:35:00,190.45,190.56,190.44,190.53,2200.0,166.7809,166.8772,166.7721,166.8509,2200.0
2017-05-12 12:40:00,190.5,190.52,190.44,190.44,2550.0,166.8247,166.8422,166.7721,166.7721,2550.0
2017-05-12 12:45:00,190.51,190.53,190.47,190.53,2673.0,166.8334,166.8509,166.7984,166.8509,2673.0
2017-05-12 12:50:00,190.52,190.68,190.47,190.63,17800.0,166.8422,166.9823,166.7984,166.9385,17800.0
2017-05-12 12:55:00,190.56,190.64,190.56,190.63,1400.0,166.8772,166.9473,166.8772,166.9385,1400.0
2017-05-12 13:00:00,190.66,190.66,190.57,190.59,2200.0,166.9648,166.9648,166.886,166.9035,2200.0
2017-05-12 13:05:00,190.58,190.6,190.54,190.58,3891.0,166.8947,166.9122,166.8597,166.8947,3891.0
2017-05-12 13:10:00,190.55,190.62,190.45,190.48,2900.0,166.8685,166.9298,166.7809,166.8072,2900.0
2017-05-12 13:15:00,190.5,190.54,190.46,190.51,5616.0,166.8247,166.8597,166.7896,166.8334,5616.0
2017-05-12 13:20:00,190.53,190.6,190.51,190.53,4353.0,166.8509,166.9122,166.8334,166.8509,4353.0
2017-05-12 13:25:00,190.52,190.62,190.52,190.57,4779.0,166.8422,166.9298,166.8422,166.886,4779.0
2017-05-12 13:30:00,190.6,190.93,190.6,190.91,8190.0,166.9122,167.2012,166.9122,167.1837,8190.0
2017-05-12 13:35:00,190.91,190.94,190.84,190.9,7903.0,167.1837,167.21,167.1224,167.175,7903.0
2017-05-12 13:40:00,190.91,191.02,190.88,191.0,10079.0,167.1837,167.28,167.1574,167.2625,10079.0
2017-05-12 13:45:00,191.01,191.23,191.01,191.23,4963.0,167.2713,167.4639,167.2713,167.4639,4963.0
2017-05-12 13:50:00,191.22,191.25,191.14,191.25,5200.0,167.4552,167.4815,167.3851,167.4815,5200.0
2017-05-12 13:55:00,191.25,191.34,191.17,191.3,7301.0,167.4815,167.5603,167.4114,167.5252,7301.0
2017-05-12 14:00:00,191.27,191.46,191.27,191.43,20257.0,167.499,167.6654,167.499,167.6391,20257.0
2017-05-12 14:05:00,191.4,191.47,191.26,191.3,9860.0,167.6128,167.6741,167.4902,167.5252,9860.0
2017-05-12 14:10:00,191.31,191.4,191.2,191.4,6864.0,167.534,167.6128,167.4377,167.6128,6864.0
2017-05-12 14:15:00,191.41,191.42,191.3,191.32,5154.0,167.6216,167.6303,167.5252,167.5428,5154.0
2017-05-12 14:20:00,191.33,191.36,191.16,191.21,7341.0,167.5515,167.5778,167.4026,167.4464,7341.0
2017-05-12 14:25:00,191.18,191.41,191.18,191.33,5727.0,167.4202,167.6216,167.4202,167.5515,5727.0
2017-05-12 14:30:00,191.34,191.55,191.32,191.55,11003.0,167.5603,167.7442,167.5428,167.7442,11003.0
2017-05-12 14:35:00,191.53,191.63,191.52,191.63,10650.0,167.7267,167.8142,167.7179,167.8142,10650.0
2017-05-12 14:40:00,191.61,191.82,191.59,191.77,9781.0,167.7967,167.9806,167.7792,167.9368,9781.0
2017-05-12 14:45:00,191.74,191.83,191.7,191.79,7572.0,167.9106,167.9894,167.8755,167.9544,7572.0
2017-05-12 14:50:00,191.77,191.88,191.74,191.87,6600.0,167.9368,168.0332,167.9106,168.0244,6600.0
2017-05-12 14:55:00,191.85,191.96,191.82,191.85,20224.0,168.0069,168.1032,167.9806,168.0069,20224.0
2017-05-12 15:00:00,191.86,191.95,191.83,191.87,9726.0,168.0157,168.0945,167.9894,168.0244,9726.0
2017-05-12 15:05:00,191.87,191.89,191.54,191.59,17873.0,168.0244,168.0419,167.7354,167.7792,17873.0
2017-05-12 15:10:00,191.57,191.68,191.52,191.68,13120.0,167.7617,167.858,167.7179,167.858,13120.0
2017-05-12 15:15:00,191.68,191.87,191.67,191.85,15139.0,167.858,168.0244,167.8493,168.0069,15139.0
2017-05-12 15:20:00,191.89,191.89,191.74,191.76,12925.0,168.0419,168.0419,167.9106,167.9281,12925.0
2017-05-12 15:25:00,191.75,191.8,191.6,191.61,13332.0,167.9193,167.9631,167.788,167.7967,13332.0
2017-05-12 15:30:00,191.6,191.77,191.57,191.77,17005.0,167.788,167.9368,167.7617,167.9368,17005.0
2017-05-12 15:35:00,191.73,191.89,191.6,191.89,22846.0,167.9018,168.0419,167.788,168.0419,22846.0
2017-05-12 15:40:00,191.91,192.07,191.86,191.91,31435.0,168.0594,168.1996,168.0157,168.0594,31435.0
2017-05-12 15:45:00,191.89,191.9,191.71,191.72,38915.0,168.0419,168.0507,167.8843,167.893,38915.0
2017-05-12 15:50:00,191.74,191.78,191.41,191.49,94880.0,167.9106,167.9456,167.6216,167.6916,94880.0
2017-05-12 15:55:00,191.47,191.71,191.37,191.66,156771.0,167.6741,167.8843,167.5865,167.8405,156771.0
2017-05-15 09:30:00,191.88,192.0,191.27,191.62,21165.0,168.0332,168.1383,167.499,167.8055,21165.0
2017-05-15 09:35:00,191.62,192.48,191.62,192.45,22129.0,167.8055,168.5586,167.8055,168.5323,22129.0
2017-05-15 09:40:00,192.45,193.62,192.45,193.59,45373.0,168.5323,169.5569,168.5323,169.5306,45373.0
2017-05-15 09:45:00,193.4,193.57,193.14,193.33,18170.0,169.3643,169.5131,169.1366,169.303,18170.0
2017-05-15 09:50:00,193.31,193.92,193.3,193.87,10504.0,169.2854,169.8196,169.2767,169.7758,10504.0
2017-05-15 09:55:00,193.83,194.02,193.81,193.97,13582.0,169.7408,169.9072,169.7233,169.8634,13582.0
2017-05-15 10:00:00,194.03,194.29,194.0,194.03,8902.0,169.916,170.1437,169.8897,169.916,8902.0
2017-05-15 10:05:00,193.95,194.32,193.95,194.32,12307.0,169.8459,170.1699,169.8459,170.1699,12307.0
2017-05-15 10:10:00,194.28,194.49,194.19,194.49,14974.0,170.1349,170.3188,170.0561,170.3188,14974.0
2017-05-15 10:15:00,194.42,194.58,194.26,194.48,16088.0,170.2575,170.3976,170.1174,170.31,16088.0
2017-05-15 10:20:00,194.49,194.57,194.46,194.54,8807.0,170.3188,170.3889,170.2925,170.3626,8807.0
2017-05-15 10:25:00,194.53,194.85,194.47,194.85,17090.0,170.3538,170.6341,170.3013,170.6341,17090.0
2017-05-15 10:30:00,194.81,194.9,194.76,194.87,30720.0,170.599,170.6778,170.5552,170.6516,30720.0
2017-05-15 10:35:00,194.89,194.89,194.72,194.78,13900.0,170.6691,170.6691,170.5202,170.5728,13900.0
2017-05-15 10:40:00,194.78,194.85,194.58,194.77,13092.0,170.5728,170.6341,170.3976,170.564,13092.0
2017-05-15 10:45:00,194.73,194.76,194.36,194.36,10485.0,170.529,170.5552,170.205,170.205,10485.0
2017-05-15 10:50:00,194.37,194.74,194.35,194.66,14509.0,170.2137,170.5377,170.1962,170.4677,14509.0
2017-05-15 10:55:00,194.6,194.87,194.59,194.81,17339.0,170.4151,170.6516,170.4064,170.599,17339.0
2017-05-15 11:00:00,194.8,194.95,194.71,194.82,25033.0,170.5903,170.7216,170.5115,170.6078,25033.0
2017-05-15 11:05:00,194.86,195.0,194.74,194.92,14029.0,170.6428,170.7654,170.5377,170.6954,14029.0
2017-05-15 11:10:00,194.95,194.97,194.81,194.85,12643.0,170.7216,170.7391,170.599,170.6341,12643.0
2017-05-15 11:15:00,194.83,194.91,194.72,194.89,7065.0,170.6165,170.6866,170.5202,170.6691,7065.0
2017-05-15 11:20:00,194.84,194.88,194.66,194.78,7863.0,170.6253,170.6603,170.4677,170.5728,7863.0
2017-05-15 11:25:00,194.79,195.09,194.78,195.09,24234.0,170.5815,170.8442,170.5728,170.8442,24234.0
2017-05-15 11:30:00,195.09,195.44,194.99,195.31,25473.0,170.8442,171.1507,170.7567,171.0369,25473.0
2017-05-15 11:35:00,195.34,195.43,195.18,195.38,11860.0,171.0632,171.142,170.923,171.0982,11860.0
2017-05-15 11:40:00,195.41,195.55,195.36,195.46,9008.0,171.1245,171.2471,171.0807,171.1682,9008.0
2017-05-15 11:45:00,195.44,195.46,195.32,195.38,10699.0,171.1507,171.1682,171.0456,171.0982,10699.0
2017-05-15 11:50:00,195.39,195.45,195.3,195.41,8912.0,171.1069,171.1595,171.0281,171.1245,8912.0
2017-05-15 11:55:00,195.37,195.42,195.27,195.37,6835.0,171.0894,171.1332,171.0019,171.0894,6835.0
2017-05-15 12:00:00,195.37,195.41,195.14,195.22,19506.0,171.0894,171.1245,170.888,170.9581,19506.0
2017-05-15 12:05:00,195.22,195.39,195.12,195.38,15474.0,170.9581,171.1069,170.8705,171.0982,15474.0
2017-05-15 12:10:00,195.37,195.45,195.16,195.26,21884.0,171.0894,171.1595,170.9055,170.9931,21884.0
2017-05-15 12:15:00,195.23,195.43,195.18,195.27,10075.0,170.9668,171.142,170.923,171.0019,10075.0
2017-05-15 12:20:00,195.26,195.47,195.23,195.4,16206.0,170.9931,171.177,170.9668,171.1157,16206.0
2017-05-15 12:25:00,195.37,195.41,195.29,195.33,3838.0,171.0894,171.1245,171.0194,171.0544,3838.0
2017-05-15 12:30:00,195.33,195.61,195.33,195.51,16084.0,171.0544,171.2996,171.0544,171.212,16084.0
2017-05-15 12:35:00,195.45,195.54,195.37,195.54,4479.0,171.1595,171.2383,171.0894,171.2383,4479.0
2017-05-15 12:40:00,195.48,195.62,195.4,195.44,13989.0,171.1858,171.3084,171.1157,171.1507,13989.0
2017-05-15 12:45:00,195.43,195.58,195.4,195.51,13504.0,171.142,171.2733,171.1157,171.212,13504.0
2017-05-15 12:50:00,195.56,195.61,195.32,195.35,12408.0,171.2558,171.2996,171.0456,171.0719,12408.0
2017-05-15 12:55:00,195.35,195.62,195.28,195.52,47959.0,171.0719,171.3084,171.0106,171.2208,47959.0
2017-05-15 13:00:00,195.55,195.56,195.31,195.48,18124.0,171.2471,171.2558,171.0369,171.1858,18124.0
2017-05-15 13:05:00,195.45,195.59,195.45,195.53,9487.0,171.1595,171.2821,171.1595,171.2295,9487.0
2017-05-15 13:10:00,195.52,195.73,195.51,195.65,19265.0,171.2208,171.4047,171.212,171.3346,19265.0
2017-05-15 13:15:00,195.68,195.83,195.64,195.79,7176.0,171.3609,171.4923,171.3259,171.4572,7176.0
2017-05-15 13:20:00,195.81,195.88,195.75,195.75,9669.0,171.4747,171.536,171.4222,171.4222,9669.0
2017-05-15 13:25:00,195.78,195.87,195.75,195.83,6100.0,171.4485,171.5273,171.4222,171.4923,6100.0
2017-05-15 13:30:00,195.84,195.94,195.76,195.76,18659.0,171.501,171.5886,171.431,171.431,18659.0
2017-05-15 13:35:00,195.76,195.82,195.46,195.61,25983.0,171.431,171.4835,171.1682,171.2996,25983.0
2017-05-15 13:40:00,195.61,195.7,195.49,195.56,13102.0,171.2996,171.3784,171.1945,171.2558,13102.0
2017-05-15 13:45:00,195.56,195.58,195.35,195.35,21304.0,171.2558,171.2733,171.0719,171.0719,21304.0
2017-05-15 13:50:00,195.34,195.49,195.24,195.49,18117.0,171.0632,171.1945,170.9756,171.1945,18117.0
2017-05-15 13:55:00,195.49,195.55,195.21,195.28,24637.0,171.1945,171.2471,170.9493,171.0106,24637.0
2017-05-15 14:00:00,195.25,195.35,195.1,195.33,25147.0,170.9843,171.0719,170.853,171.0544,25147.0
2017-05-15 14:05:00,195.33,195.43,195.24,195.39,15703.0,171.0544,171.142,170.9756,171.1069,15703.0
2017-05-15 14:10:00,195.39,195.43,195.22,195.22,10670.0,171.1069,171.142,170.9581,170.9581,10670.0
2017-05-15 14:15:00,195.3,195.43,195.3,195.38,7575.0,171.0281,171.142,171.0281,171.0982,7575.0
2017-05-15 14:20:00,195.31,195.51,195.3,195.34,17193.0,171.0369,171.212,171.0281,171.0632,17193.0
2017-05-15 14:25:00,195.36,195.43,195.05,195.05,9628.0,171.0807,171.142,170.8092,170.8092,9628.0
2017-05-15 14:30:00,195.06,195.38,195.06,195.09,16945.0,170.818,171.0982,170.818,170.8442,16945.0
2017-05-15 14:35:00,195.08,195.17,194.9,194.9,10099.0,170.8355,170.9143,170.6778,170.6778,10099.0
2017-05-15 14:40:00,194.93,195.02,194.89,195.0,15587.0,170.7041,170.7829,170.6691,170.7654,15587.0
2017-05-15 14:45:00,195.0,195.1,194.94,195.04,19968.0,170.7654,170.853,170.7129,170.8004,19968.0
2017-05-15 14:50:00,195.04,195.06,194.85,195.0,14163.0,170.8004,170.818,170.6341,170.7654,14163.0
2017-05-15 14:55:00,195.02,195.04,194.93,194.94,6970.0,170.7829,170.8004,170.7041,170.7129,6970.0
2017-05-15 15:00:00,194.94,195.06,194.87,194.88,8421.0,170.7129,170.818,170.6516,170.6603,8421.0
2017-05-15 15:05:00,194.85,195.07,194.75,194.86,19474.0,170.6341,170.8267,170.5465,170.6428,19474.0
2017-05-15 15:10:00,194.85,194.98,194.85,194.92,13465.0,170.6341,170.7479,170.6341,170.6954,13465.0
2017-05-15 15:15:00,194.92,194.99,194.79,194.84,17981.0,170.6954,170.7567,170.5815,170.6253,17981.0
2017-05-15 15:20:00,194.84,194.85,194.69,194.79,12203.0,170.6253,170.6341,170.4939,170.5815,12203.0
2017-05-15 15:25:00,194.78,195.01,194.73,194.83,15465.0,170.5728,170.7742,170.529,170.6165,15465.0
2017-05-15 15:30:00,194.83,194.93,194.79,194.86,16426.0,170.6165,170.7041,170.5815,170.6428,16426.0
2017-05-15 15:35:00,194.86,194.9,194.78,194.85,14583.0,170.6428,170.6778,170.5728,170.6341,14583.0
2017-05-15 15:40:00,194.8,194.85,194.73,194.74,32545.0,170.5903,170.6341,170.529,170.5377,32545.0
2017-05-15 15:45:00,194.74,194.96,194.73,194.93,30131.0,170.5377,170.7304,170.529,170.7041,30131.0
2017-05-15 15:50:00,194.94,194.98,194.86,194.87,52703.0,170.7129,170.7479,170.6428,170.6516,52703.0
2017-05-15 15:55:00,194.87,194.87,194.62,194.76,82301.0,170.6516,170.6516,170.4326,170.5552,82301.0
2017-05-16 09:30:00,194.84,195.0,194.37,194.37,31455.0,170.6253,170.7654,170.2137,170.2137,31455.0
2017-05-16 09:35:00,194.37,194.49,194.12,194.38,8150.0,170.2137,170.3188,169.9948,170.2225,8150.0
2017-05-16 09:40:00,194.45,194.71,194.36,194.43,6616.0,170.2838,170.5115,170.205,170.2663,6616.0
2017-05-16 09:45:00,194.48,194.65,194.2,194.65,8463.0,170.31,170.4589,170.0648,170.4589,8463.0
2017-05-16 09:50:00,194.59,194.74,194.33,194.74,10607.0,170.4064,170.5377,170.1787,170.5377,10607.0
2017-05-16 09:55:00,194.67,194.72,194.54,194.7,10153.0,170.4764,170.5202,170.3626,170.5027,10153.0
2017-05-16 10:00:00,194.58,194.73,194.57,194.64,11453.0,170.3976,170.529,170.3889,170.4502,11453.0
2017-05-16 10:05:00,194.65,194.81,194.64,194.75,14324.0,170.4589,170.599,170.4502,170.5465,14324.0
2017-05-16 10:10:00,194.75,195.0,194.75,195.0,14363.0,170.5465,170.7654,170.5465,170.7654,14363.0
2017-05-16 10:15:00,194.93,195.22,194.89,195.22,21415.0,170.7041,170.9581,170.6691,170.9581,21415.0
2017-05-16 10:20:00,195.24,195.25,194.81,194.9,9124.0,170.9756,170.9843,170.599,170.6778,9124.0
2017-05-16 10:25:00,194.91,194.91,194.66,194.8,9587.0,170.6866,170.6866,170.4677,170.5903,9587.0
2017-05-16 10:30:00,194.8,194.84,194.66,194.73,15135.0,170.5903,170.6253,170.4677,170.529,15135.0
2017-05-16 10:35:00,194.7,194.72,194.62,194.64,7404.0,170.5027,170.5202,170.4326,170.4502,7404.0
2017-05-16 10:40:00,194.64,194.65,194.24,194.3,16044.0,170.4502,170.4589,170.0999,170.1524,16044.0
2017-05-16 10:45:00,194.32,194.49,194.3,194.32,4459.0,170.1699,170.3188,170.1524,170.1699,4459.0
2017-05-16 10:50:00,194.28,194.55,194.27,194.46,10469.0,170.1349,170.3713,170.1261,170.2925,10469.0
2017-05-16 10:55:00,194.48,194.48,194.26,194.26,2357.0,170.31,170.31,170.1174,170.1174,2357.0
2017-05-16 11:00:00,194.28,194.38,194.16,194.38,12122.0,170.1349,170.2225,170.0298,170.2225,12122.0
2017-05-16 11:05:00,194.44,194.55,194.39,194.5,3626.0,170.275,170.3713,170.2312,170.3276,3626.0
2017-05-16 11:10:00,194.5,194.52,194.39,194.52,3532.0,170.3276,170.3451,170.2312,170.3451,3532.0
2017-05-16 11:15:00,194.5,194.5,194.25,194.31,4537.0,170.3276,170.3276,170.1086,170.1612,4537.0
2017-05-16 11:20:00,194.36,194.56,194.31,194.47,5143.0,170.205,170.3801,170.1612,170.3013,5143.0
2017-05-16 11:25:00,194.42,194.52,194.31,194.34,5265.0,170.2575,170.3451,170.1612,170.1874,5265.0
2017-05-16 11:30:00,194.35,194.4,194.29,194.34,4900.0,170.1962,170.24,170.1437,170.1874,4900.0
2017-05-16 11:35:00,194.31,194.44,194.29,194.36,7315.0,170.1612,170.275,170.1437,170.205,7315.0
2017-05-16 11:40:00,194.29,194.37,194.18,194.19,3911.0,170.1437,170.2137,170.0473,170.0561,3911.0
2017-05-16 11:45:00,194.13,194.26,194.05,194.2,8733.0,170.0035,170.1174,169.9335,170.0648,8733.0
2017-05-16 11:50:00,194.27,194.63,194.26,194.56,19057.0,170.1261,170.4414,170.1174,170.3801,19057.0
2017-05-16 11:55:00,194.59,194.59,194.41,194.5,3100.0,170.4064,170.4064,170.2487,170.3276,3100.0
2017-05-16 12:00:00,194.43,194.43,194.2,194.23,2896.0,170.2663,170.2663,170.0648,170.0911,2896.0
2017-05-16 12:05:00,194.26,194.36,194.26,194.3,3729.0,170.1174,170.205,170.1174,170.1524,3729.0
2017-05-16 12:10:00,194.41,194.56,194.41,194.51,18744.0,170.2487,170.3801,170.2487,170.3363,18744.0
2017-05-16 12:15:00,194.59,194.68,194.54,194.54,4272.0,170.4064,170.4852,170.3626,170.3626,4272.0
2017-05-16 12:20:00,194.61,194.64,194.5,194.56,4900.0,170.4239,170.4502,170.3276,170.3801,4900.0
2017-05-16 12:25:00,194.57,194.64,194.49,194.5,3835.0,170.3889,170.4502,170.3188,170.3276,3835.0
2017-05-16 12:30:00,194.5,194.56,194.39,194.5,9723.0,170.3276,170.3801,170.2312,170.3276,9723.0
2017-05-16 12:35:00,194.5,194.57,194.42,194.56,10412.0,170.3276,170.3889,170.2575,170.3801,10412.0
2017-05-16 12:40:00,194.53,194.59,194.44,194.47,1827.0,170.3538,170.4064,170.275,170.3013,1827.0
2017-05-16 12:45:00,194.53,194.56,194.42,194.54,10815.0,170.3538,170.3801,170.2575,170.3626,10815.0
2017-05-16 12:50:00,194.55,194.59,194.49,194.51,2397.0,170.3713,170.4064,170.3188,170.3363,2397.0
2017-05-16 12:55:00,194.54,194.6,194.49,194.51,8666.0,170.3626,170.4151,170.3188,170.3363,8666.0
2017-05-16 13:00:00,194.51,194.6,194.46,194.5,7770.0,170.3363,170.4151,170.2925,170.3276,7770.0
2017-05-16 13:05:00,194.52,194.54,194.24,194.33,7800.0,170.3451,170.3626,170.0999,170.1787,7800.0
2017-05-16 13:10:00,194.3,194.44,194.29,194.41,5220.0,170.1524,170.275,170.1437,170.2487,5220.0
2017-05-16 13:15:00,194.43,194.46,194.32,194.32,5299.0,170.2663,170.2925,170.1699,170.1699,5299.0
2017-05-16 13:20:00,194.27,194.32,194.18,194.28,3496.0,170.1261,170.1699,170.0473,170.1349,3496.0
2017-05-16 13:25:00,194.25,194.25,194.08,194.08,5184.0,170.1086,170.1086,169.9597,169.9597,5184.0
2017-05-16 13:30:00,194.13,194.18,194.05,194.05,2500.0,170.0035,170.0473,169.9335,169.9335,2500.0
2017-05-16 13:35:00,194.09,194.12,194.04,194.04,8200.0,169.9685,169.9948,169.9247,169.9247,8200.0
2017-05-16 13:40:00,194.08,194.2,194.03,194.16,7093.0,169.9597,170.0648,169.916,170.0298,7093.0
2017-05-16 13:45:00,194.18,194.22,194.1,194.22,5024.0,170.0473,170.0823,169.9773,170.0823,5024.0
2017-05-16 13:50:00,194.21,194.28,194.18,194.26,4554.0,170.0736,170.1349,170.0473,170.1174,4554.0
2017-05-16 13:55:00,194.25,194.27,194.12,194.14,9271.0,170.1086,170.1261,169.9948,170.0123,9271.0
2017-05-16 14:00:00,194.16,194.29,194.14,194.24,6323.0,170.0298,170.1437,170.0123,170.0999,6323.0
2017-05-16 14:05:00,194.27,194.41,194.2,194.41,6500.0,170.1261,170.2487,170.0648,170.2487,6500.0
2017-05-16 14:10:00,194.42,194.53,194.42,194.47,13032.0,170.2575,170.3538,170.2575,170.3013,13032.0
2017-05-16 14:15:00,194.46,194.5,194.42,194.43,7497.0,170.2925,170.3276,170.2575,170.2663,7497.0
2017-05-16 14:20:00,194.47,194.55,194.37,194.37,7394.0,170.3013,170.3713,170.2137,170.2137,7394.0
2017-05-16 14:25:00,194.34,194.36,194.18,194.31,6943.0,170.1874,170.205,170.0473,170.1612,6943.0
2017-05-16 14:30:00,194.32,194.41,194.3,194.38,4436.0,170.1699,170.2487,170.1524,170.2225,4436.0
2017-05-16 14:35:00,194.4,194.41,194.28,194.31,4570.0,170.24,170.2487,170.1349,170.1612,4570.0
2017-05-16 14:40:00,194.33,194.33,194.14,194.22,7638.0,170.1787,170.1787,170.0123,170.0823,7638.0
2017-05-16 14:45:00,194.19,194.32,194.11,194.32,8096.0,170.0561,170.1699,169.986,170.1699,8096.0
2017-05-16 14:50:00,194.32,194.34,194.13,194.3,7462.0,170.1699,170.1874,170.0035,170.1524,7462.0
2017-05-16 14:55:00,194.27,194.31,194.25,194.29,2668.0,170.1261,170.1612,170.1086,170.1437,2668.0
2017-05-16 15:00:00,194.3,194.37,194.29,194.36,9259.0,170.1524,170.2137,170.1437,170.205,9259.0
2017-05-16 15:05:00,194.36,194.41,194.26,194.26,6945.0,170.205,170.2487,170.1174,170.1174,6945.0
2017-05-16 15:10:00,194.25,194.44,194.25,194.41,9567.0,170.1086,170.275,170.1086,170.2487,9567.0
2017-05-16 15:15:00,194.42,194.45,194.32,194.37,9556.0,170.2575,170.2838,170.1699,170.2137,9556.0
2017-05-16 15:20:00,194.37,194.38,194.29,194.29,5301.0,170.2137,170.2225,170.1437,170.1437,5301.0
2017-05-16 15:25:00,194.3,194.32,194.17,194.22,12516.0,170.1524,170.1699,170.0386,170.0823,12516.0
2017-05-16 15:30:00,194.22,194.29,194.2,194.26,10824.0,170.0823,170.1437,170.0648,170.1174,10824.0
2017-05-16 15:35:00,194.28,194.38,194.27,194.33,10601.0,170.1349,170.2225,170.1261,170.1787,10601.0
2017-05-16 15:40:00,194.34,194.37,194.3,194.3,11263.0,170.1874,170.2137,170.1524,170.1524,11263.0
2017-05-16 15:45:00,194.3,194.3,194.12,194.15,20512.0,170.1524,170.1524,169.9948,170.021,20512.0
2017-05-16 15:50:00,194.14,194.22,194.12,194.19,22298.0,170.0123,170.0823,169.9948,170.0561,22298.0
2017-05-16 15:55:00,194.2,194.27,194.14,194.15,39835.0,170.0648,170.1261,170.0123,170.021,39835.0
2017-05-17 09:30:00,192.33,192.62,191.94,192.54,59125.0,168.4272,168.6812,168.0857,168.6111,59125.0
2017-05-17 09:35:00,192.46,192.82,192.3,192.8,7372.0,168.5411,168.8563,168.401,168.8388,7372.0
2017-05-17 09:40:00,192.69,192.77,192.19,192.37,10947.0,168.7425,168.8126,168.3046,168.4623,10947.0
2017-05-17 09:45:00,192.27,192.59,192.08,192.38,19195.0,168.3747,168.6549,168.2083,168.471,19195.0
2017-05-17 09:50:00,192.44,192.44,191.61,191.62,17760.0,168.5236,168.5236,167.7967,167.8055,17760.0
2017-05-17 09:55:00,191.65,191.65,191.07,191.31,25858.0,167.8317,167.8317,167.3238,167.534,25858.0
2017-05-17 10:00:00,191.39,191.39,190.43,190.59,41638.0,167.6041,167.6041,166.7634,166.9035,41638.0
2017-05-17 10:05:00,190.59,190.88,190.42,190.62,27191.0,166.9035,167.1574,166.7546,166.9298,27191.0
2017-05-17 10:10:00,190.55,190.82,190.04,190.07,49073.0,166.8685,167.1049,166.4218,166.4481,49073.0
2017-05-17 10:15:00,190.11,190.5,190.1,190.41,14012.0,166.4831,166.8247,166.4744,166.7459,14012.0
2017-05-17 10:20:00,190.34,190.41,189.76,189.82,26101.0,166.6846,166.7459,166.1766,166.2292,26101.0
2017-05-17 10:25:00,189.77,190.06,189.66,189.91,30919.0,166.1854,166.4394,166.0891,166.308,30919.0
2017-05-17 10:30:00,189.94,190.28,189.91,189.92,26713.0,166.3343,166.632,166.308,166.3168,26713.0
2017-05-17 10:35:00,189.99,190.4,189.8,190.4,22071.0,166.3781,166.7371,166.2117,166.7371,22071.0
2017-05-17 10:40:00,190.44,190.66,190.44,190.65,23490.0,166.7721,166.9648,166.7721,166.956,23490.0
2017-05-17 10:45:00,190.68,190.69,190.17,190.24,11852.0,166.9823,166.9911,166.5357,166.597,11852.0
2017-05-17 10:50:00,190.28,190.29,189.56,189.59,20947.0,166.632,166.6408,166.0015,166.0278,20947.0
2017-05-17 10:55:00,189.69,189.76,189.16,189.37,19041.0,166.1153,166.1766,165.6512,165.8351,19041.0
2017-05-17 11:00:00,189.31,189.5,189.3,189.31,8529.0,165.7826,165.949,165.7738,165.7826,8529.0
2017-05-17 11:05:00,189.25,189.52,189.24,189.35,9578.0,165.73,165.9665,165.7213,165.8176,9578.0
2017-05-17 11:10:00,189.3,189.61,189.26,189.61,22491.0,165.7738,166.0453,165.7388,166.0453,22491.0
2017-05-17 11:15:00,189.54,189.79,189.49,189.75,11864.0,165.984,166.2029,165.9402,166.1679,11864.0
2017-05-17 11:20:00,189.81,189.84,189.64,189.8,10133.0,166.2204,166.2467,166.0716,166.2117,10133.0
2017-05-17 11:25:00,189.84,190.16,189.72,189.72,12752.0,166.2467,166.5269,166.1416,166.1416,12752.0
2017-05-17 11:30:00,189.72,189.99,189.66,189.76,9400.0,166.1416,166.3781,166.0891,166.1766,9400.0
2017-05-17 11:35:00,189.81,189.97,189.71,189.79,9690.0,166.2204,166.3605,166.1329,166.2029,9690.0
2017-05-17 11:40:00,189.8,190.02,189.71,190.02,14521.0,166.2117,166.4043,166.1329,166.4043,14521.0
2017-05-17 11:45:00,190.06,190.07,189.68,189.87,11999.0,166.4394,166.4481,166.1066,166.273,11999.0
2017-05-17 11:50:00,189.88,190.0,189.76,189.79,7867.0,166.2817,166.3868,166.1766,166.2029,7867.0
2017-05-17 11:55:00,189.82,190.27,189.77,190.18,9013.0,166.2292,166.6233,166.1854,166.5444,9013.0
2017-05-17 12:00:00,190.21,190.22,189.99,190.18,7174.0,166.5707,166.5795,166.3781,166.5444,7174.0
2017-05-17 12:05:00,190.18,190.29,190.05,190.18,8184.0,166.5444,166.6408,166.4306,166.5444,8184.0
2017-05-17 12:10:00,190.22,190.44,190.22,190.4,10287.0,166.5795,166.7721,166.5795,166.7371,10287.0
2017-05-17 12:15:00,190.35,190.4,190.16,190.4,10539.0,166.6933,166.7371,166.5269,166.7371,10539.0
2017-05-17 12:20:00,190.37,190.5,190.27,190.34,12558.0,166.7108,166.8247,166.6233,166.6846,12558.0
2017-05-17 12:25:00,190.4,190.41,190.23,190.28,4400.0,166.7371,166.7459,166.5882,166.632,4400.0
2017-05-17 12:30:00,190.21,190.34,190.16,190.29,5983.0,166.5707,166.6846,166.5269,166.6408,5983.0
2017-05-17 12:35:00,190.34,190.44,190.28,190.32,7953.0,166.6846,166.7721,166.632,166.667,7953.0
2017-05-17 12:40:00,190.43,190.43,190.26,190.3,4892.0,166.7634,166.7634,166.6145,166.6495,4892.0
2017-05-17 12:45:00,190.34,190.52,190.34,190.42,5303.0,166.6846,166.8422,166.6846,166.7546,5303.0
2017-05-17 12:50:00,190.4,190.49,190.29,190.46,2968.0,166.7371,166.8159,166.6408,166.7896,2968.0
2017-05-17 12:55:00,190.49,190.57,190.41,190.52,5300.0,166.8159,166.886,166.7459,166.8422,5300.0
2017-05-17 13:00:00,190.51,190.51,190.33,190.37,5401.0,166.8334,166.8334,166.6758,166.7108,5401.0
2017-05-17 13:05:00,190.38,190.49,190.32,190.42,4226.0,166.7196,166.8159,166.667,166.7546,4226.0
2017-05-17 13:10:00,190.38,190.38,190.16,190.28,17310.0,166.7196,166.7196,166.5269,166.632,17310.0
2017-05-17 13:15:00,190.29,190.33,190.06,190.06,5676.0,166.6408,166.6758,166.4394,166.4394,5676.0
2017-05-17 13:20:00,190.09,190.21,189.99,190.08,8458.0,166.4656,166.5707,166.3781,166.4569,8458.0
2017-05-17 13:25:00,190.07,190.14,189.99,190.08,5503.0,166.4481,166.5094,166.3781,166.4569,5503.0
2017-05-17 13:30:00,190.08,190.14,189.99,190.13,4130.0,166.4569,166.5094,166.3781,166.5007,4130.0
2017-05-17 13:35:00,190.11,190.15,189.91,190.04,7235.0,166.4831,166.5182,166.308,166.4218,7235.0
2017-05-17 13:40:00,190.0,190.0,189.79,189.88,7262.0,166.3868,166.3868,166.2029,166.2817,7262.0
2017-05-17 13:45:00,189.86,189.88,189.61,189.72,14240.0,166.2642,166.2817,166.0453,166.1416,14240.0
2017-05-17 13:50:00,189.74,189.75,189.63,189.71,10446.0,166.1591,166.1679,166.0628,166.1329,10446.0
2017-05-17 13:55:00,189.75,189.76,189.4,189.51,9341.0,166.1679,166.1766,165.8614,165.9577,9341.0
2017-05-17 14:00:00,189.5,189.61,189.47,189.49,22115.0,165.949,166.0453,165.9227,165.9402,22115.0
2017-05-17 14:05:00,189.54,189.54,189.06,189.14,41320.0,165.984,165.984,165.5636,165.6337,41320.0
2017-05-17 14:10:00,189.11,189.14,188.71,188.71,27377.0,165.6074,165.6337,165.2571,165.2571,27377.0
2017-05-17 14:15:00,188.75,188.82,188.36,188.56,32786.0,165.2922,165.3535,164.9506,165.1258,32786.0
2017-05-17 14:20:00,188.56,188.63,188.25,188.35,27922.0,165.1258,165.1871,164.8543,164.9419,27922.0
2017-05-17 14:25:00,188.34,188.42,188.1,188.1,19632.0,164.9331,165.0032,164.7229,164.7229,19632.0
2017-05-17 14:30:00,188.11,188.17,187.9,187.94,21909.0,164.7317,164.7842,164.5478,164.5828,21909.0
2017-05-17 14:35:00,187.93,187.99,187.6,187.6,24406.0,164.5741,164.6266,164.2851,164.2851,24406.0
2017-05-17 14:40:00,187.63,187.8,187.25,187.36,38833.0,164.3114,164.4602,163.9786,164.0749,38833.0
2017-05-17 14:45:00,187.36,187.46,187.07,187.28,41083.0,164.0749,164.1625,163.821,164.0049,41083.0
2017-05-17 14:50:00,187.25,187.56,187.15,187.42,32524.0,163.9786,164.2501,163.891,164.1275,32524.0
2017-05-17 14:55:00,187.42,188.01,187.36,187.93,51344.0,164.1275,164.6441,164.0749,164.5741,51344.0
2017-05-17 15:00:00,187.93,188.3,187.84,188.23,24357.0,164.5741,164.8981,164.4953,164.8368,24357.0
2017-05-17 15:05:00,188.26,188.39,188.11,188.3,20801.0,164.8631,164.9769,164.7317,164.8981,20801.0
2017-05-17 15:10:00,188.31,188.47,188.05,188.47,18367.0,164.9068,165.047,164.6792,165.047,18367.0
2017-05-17 15:15:00,188.4,188.74,188.37,188.63,20028.0,164.9857,165.2834,164.9594,165.1871,20028.0
2017-05-17 15:20:00,188.63,188.92,188.55,188.55,19314.0,165.1871,165.441,165.117,165.117,19314.0
2017-05-17 15:25:00,188.55,188.6,188.11,188.11,27534.0,165.117,165.1608,164.7317,164.7317,27534.0
2017-05-17 15:30:00,188.14,188.59,188.14,188.45,18139.0,164.758,165.152,164.758,165.0294,18139.0
2017-05-17 15:35:00,188.47,188.52,188.3,188.34,51400.0,165.047,165.0907,164.8981,164.9331,51400.0
2017-05-17 15:40:00,188.32,188.34,187.65,187.65,38842.0,164.9156,164.9331,164.3289,164.3289,38842.0
2017-05-17 15:45:00,187.71,187.95,187.67,187.74,41710.0,164.3814,164.5916,164.3464,164.4077,41710.0
2017-05-17 15:50:00,187.77,187.81,187.37,187.38,58886.0,164.434,164.469,164.0837,164.0924,58886.0
2017-05-17 15:55:00,187.38,187.6,187.32,187.49,130978.0,164.0924,164.2851,164.0399,164.1888,130978.0
2017-05-18 09:30:00,187.13,188.5,186.83,186.83,33237.0,163.8735,165.0732,163.6108,163.6108,33237.0
2017-05-18 09:35:00,186.96,187.1,186.76,187.08,24292.0,163.7246,163.8472,163.5495,163.8297,24292.0
2017-05-18 09:40:00,187.01,187.1,186.85,187.01,11700.0,163.7684,163.8472,163.6283,163.7684,11700.0
2017-05-18 09:45:00,186.84,186.92,186.15,186.17,32092.0,163.6195,163.6896,163.0153,163.0328,32092.0
2017-05-18 09:50:00,186.25,186.37,186.0,186.25,22796.0,163.1029,163.2079,162.8839,163.1029,22796.0
2017-05-18 09:55:00,186.18,186.35,186.0,186.35,13501.0,163.0416,163.1904,162.8839,163.1904,13501.0
2017-05-18 10:00:00,186.31,187.09,186.21,186.97,41719.0,163.1554,163.8385,163.0678,163.7334,41719.0
2017-05-18 10:05:00,187.08,187.51,186.88,187.46,67372.0,163.8297,164.2063,163.6546,164.1625,67372.0
2017-05-18 10:10:00,187.51,187.95,187.51,187.95,8238.0,164.2063,164.5916,164.2063,164.5916,8238.0
2017-05-18 10:15:00,187.88,187.92,187.51,187.6,10023.0,164.5303,164.5653,164.2063,164.2851,10023.0
2017-05-18 10:20:00,187.6,187.76,187.44,187.54,19830.0,164.2851,164.4252,164.145,164.2325,19830.0
2017-05-18 10:25:00,187.55,188.05,187.4,188.01,45027.0,164.2413,164.6792,164.1099,164.6441,45027.0
2017-05-18 10:30:00,188.04,188.64,187.99,188.6,24026.0,164.6704,165.1958,164.6266,165.1608,24026.0
2017-05-18 10:35:00,188.6,189.0,188.6,188.81,49961.0,165.1608,165.5111,165.1608,165.3447,49961.0
2017-05-18 10:40:00,188.83,188.88,188.56,188.58,43920.0,165.3622,165.406,165.1258,165.1433,43920.0
2017-05-18 10:45:00,188.57,189.0,188.57,189.0,19165.0,165.1345,165.5111,165.1345,165.5111,19165.0
2017-05-18 10:50:00,189.02,189.2,188.95,189.1,14353.0,165.5286,165.6862,165.4673,165.5987,14353.0
2017-05-18 10:55:00,189.18,189.26,189.09,189.19,18703.0,165.6687,165.7388,165.5899,165.6775,18703.0
2017-05-18 11:00:00,189.15,189.74,189.15,189.74,11780.0,165.6424,166.1591,165.6424,166.1591,11780.0
2017-05-18 11:05:00,189.74,189.75,189.42,189.61,10060.0,166.1591,166.1679,165.8789,166.0453,10060.0
2017-05-18 11:10:00,189.62,189.62,189.11,189.11,7548.0,166.054,166.054,165.6074,165.6074,7548.0
2017-05-18 11:15:00,189.15,189.21,188.94,189.12,24370.0,165.6424,165.695,165.4585,165.6162,24370.0
2017-05-18 11:20:00,189.02,189.4,188.87,189.33,8584.0,165.5286,165.8614,165.3972,165.8001,8584.0
2017-05-18 11:25:00,189.31,189.52,189.31,189.44,6607.0,165.7826,165.9665,165.7826,165.8964,6607.0
2017-05-18 11:30:00,189.45,189.61,189.45,189.61,2909.0,165.9052,166.0453,165.9052,166.0453,2909.0
2017-05-18 11:35:00,189.55,189.55,188.89,188.97,18474.0,165.9927,165.9927,165.4148,165.4848,18474.0
2017-05-18 11:40:00,188.97,189.01,188.76,188.78,26581.0,165.4848,165.5198,165.3009,165.3184,26581.0
2017-05-18 11:45:00,188.8,189.25,188.78,189.21,14500.0,165.3359,165.73,165.3184,165.695,14500.0
2017-05-18 11:50:00,189.2,189.26,188.91,188.97,4559.0,165.6862,165.7388,165.4323,165.4848,4559.0
2017-05-18 11:55:00,188.92,189.08,188.75,188.94,19107.0,165.441,165.5811,165.2922,165.4585,19107.0
2017-05-18 12:00:00,188.94,189.13,188.72,188.84,26194.0,165.4585,165.6249,165.2659,165.371,26194.0
2017-05-18 12:05:00,188.77,188.86,188.62,188.68,23259.0,165.3097,165.3885,165.1783,165.2309,23259.0
2017-05-18 12:10:00,188.72,188.95,188.69,188.79,8305.0,165.2659,165.4673,165.2396,165.3272,8305.0
2017-05-18 12:15:00,188.81,188.92,188.6,188.61,13369.0,165.3447,165.441,165.1608,165.1696,13369.0
2017-05-18 12:20:00,188.64,188.87,188.62,188.87,13887.0,165.1958,165.3972,165.1783,165.3972,13887.0
2017-05-18 12:25:00,188.9,189.03,188.83,188.88,5616.0,165.4235,165.5374,165.3622,165.406,5616.0
2017-05-18 12:30:00,188.83,188.96,188.75,188.88,2224.0,165.3622,165.4761,165.2922,165.406,2224.0
2017-05-18 12:35:00,188.91,188.99,188.8,188.88,7570.0,165.4323,165.5023,165.3359,165.406,7570.0
2017-05-18 12:40:00,188.93,188.97,188.83,188.9,3263.0,165.4498,165.4848,165.3622,165.4235,3263.0
2017-05-18 12:45:00,188.83,188.85,188.7,188.84,3500.0,165.3622,165.3797,165.2484,165.371,3500.0
2017-05-18 12:50:00,188.79,188.85,188.73,188.75,8287.0,165.3272,165.3797,165.2746,165.2922,8287.0
2017-05-18 12:55:00,188.78,189.0,188.77,188.96,4985.0,165.3184,165.5111,165.3097,165.4761,4985.0
2017-05-18 13:00:00,188.99,189.07,188.8,188.8,7458.0,165.5023,165.5724,165.3359,165.3359,7458.0
2017-05-18 13:05:00,188.85,188.85,188.67,188.81,9121.0,165.3797,165.3797,165.2221,165.3447,9121.0
2017-05-18 13:10:00,188.8,188.88,188.62,188.79,8013.0,165.3359,165.406,165.1783,165.3272,8013.0
2017-05-18 13:15:00,188.79,189.01,188.79,188.96,8984.0,165.3272,165.5198,165.3272,165.4761,8984.0
2017-05-18 13:20:00,188.97,189.03,188.89,189.0,5857.0,165.4848,165.5374,165.4148,165.5111,5857.0
2017-05-18 13:25:00,189.0,189.0,188.66,188.78,5787.0,165.5111,165.5111,165.2133,165.3184,5787.0
2017-05-18 13:30:00,188.83,189.01,188.56,189.01,14327.0,165.3622,165.5198,165.1258,165.5198,14327.0
2017-05-18 13:35:00,188.96,189.16,188.91,189.13,19563.0,165.4761,165.6512,165.4323,165.6249,19563.0
2017-05-18 13:40:00,189.13,189.32,189.04,189.1,6655.0,165.6249,165.7913,165.5461,165.5987,6655.0
2017-05-18 13:45:00,189.17,189.24,189.06,189.06,3496.0,165.66,165.7213,165.5636,165.5636,3496.0
2017-05-18 13:50:00,189.06,189.41,189.03,189.41,10870.0,165.5636,165.8701,165.5374,165.8701,10870.0
2017-05-18 13:55:00,189.29,189.64,189.29,189.61,6304.0,165.7651,166.0716,165.7651,166.0453,6304.0
2017-05-18 14:00:00,189.46,190.17,189.44,189.96,19493.0,165.9139,166.5357,165.8964,166.3518,19493.0
2017-05-18 14:05:00,190.01,190.3,189.91,190.3,5455.0,166.3956,166.6495,166.308,166.6495,5455.0
2017-05-18 14:10:00,190.29,190.29,189.98,190.13,8557.0,166.6408,166.6408,166.3693,166.5007,8557.0
2017-05-18 14:15:00,190.2,190.2,189.83,189.99,5323.0,166.562,166.562,166.2379,166.3781,5323.0
2017-05-18 14:20:00,189.97,190.24,189.97,190.09,8722.0,166.3605,166.597,166.3605,166.4656,8722.0
2017-05-18 14:25:00,190.14,190.26,190.08,190.14,7502.0,166.5094,166.6145,166.4569,166.5094,7502.0
2017-05-18 14:30:00,190.14,190.75,190.13,190.49,13026.0,166.5094,167.0436,166.5007,166.8159,13026.0
2017-05-18 14:35:00,190.52,190.52,190.23,190.25,12164.0,166.8422,166.8422,166.5882,166.6057,12164.0
2017-05-18 14:40:00,190.25,190.36,190.19,190.3,9302.0,166.6057,166.7021,166.5532,166.6495,9302.0
2017-05-18 14:45:00,190.28,190.28,189.99,190.16,6938.0,166.632,166.632,166.3781,166.5269,6938.0
2017-05-18 14:50:00,190.24,190.28,189.84,189.84,4829.0,166.597,166.632,166.2467,166.2467,4829.0
2017-05-18 14:55:00,189.9,189.97,189.71,189.74,10292.0,166.2992,166.3605,166.1329,166.1591,10292.0
2017-05-18 15:00:00,189.69,189.75,189.63,189.63,8306.0,166.1153,166.1679,166.0628,166.0628,8306.0
2017-05-18 15:05:00,189.65,189.77,189.33,189.55,16356.0,166.0803,166.1854,165.8001,165.9927,16356.0
2017-05-18 15:10:00,189.52,189.75,189.52,189.63,21492.0,165.9665,166.1679,165.9665,166.0628,21492.0
2017-05-18 15:15:00,189.62,189.67,189.37,189.37,10735.0,166.054,166.0978,165.8351,165.8351,10735.0
2017-05-18 15:20:00,189.38,189.52,189.13,189.35,10275.0,165.8439,165.9665,165.6249,165.8176,10275.0
2017-05-18 15:25:00,189.39,189.43,189.14,189.35,13316.0,165.8526,165.8877,165.6337,165.8176,13316.0
2017-05-18 15:30:00,189.3,189.39,189.06,189.07,11261.0,165.7738,165.8526,165.5636,165.5724,11261.0
2017-05-18 15:35:00,189.11,189.24,189.04,189.17,15223.0,165.6074,165.7213,165.5461,165.66,15223.0
2017-05-18 15:40:00,189.13,189.2,188.86,188.94,14296.0,165.6249,165.6862,165.3885,165.4585,14296.0
2017-05-18 15:45:00,188.93,189.37,188.93,189.37,26681.0,165.4498,165.8351,165.4498,165.8351,26681.0
2017-05-18 15:50:00,189.33,189.45,189.17,189.17,22711.0,165.8001,165.9052,165.66,165.66,22711.0
2017-05-18 15:55:00,189.18,189.2,188.62,188.71,52796.0,165.6687,165.6862,165.1783,165.2571,52796.0
2017-05-19 09:30:00,189.3,189.45,188.83,189.0,106793.0,165.7738,165.9052,165.3622,165.5111,106793.0
2017-05-19 09:35:00,189.05,189.06,188.85,189.06,5122.0,165.5549,165.5636,165.3797,165.5636,5122.0
2017-05-19 09:40:00,189.06,189.34,189.06,189.2,29788.0,165.5636,165.8088,165.5636,165.6862,29788.0
2017-05-19 09:45:00,189.3,189.3,188.75,189.09,8410.0,165.7738,165.7738,165.2922,165.5899,8410.0
2017-05-19 09:50:00,189.17,189.47,189.08,189.36,14573.0,165.66,165.9227,165.5811,165.8264,14573.0
2017-05-19 09:55:00,189.46,189.46,189.16,189.17,3500.0,165.9139,165.9139,165.6512,165.66,3500.0
2017-05-19 10:00:00,189.21,189.79,189.21,189.79,5625.0,165.695,166.2029,165.695,166.2029,5625.0
2017-05-19 10:05:00,189.77,189.77,189.53,189.6,4549.0,166.1854,166.1854,165.9752,166.0365,4549.0
2017-05-19 10:10:00,189.59,189.69,189.38,189.65,7779.0,166.0278,166.1153,165.8439,166.0803,7779.0
2017-05-19 10:15:00,189.73,190.13,189.73,189.86,10408.0,166.1504,166.5007,166.1504,166.2642,10408.0
2017-05-19 10:20:00,189.89,189.94,189.7,189.8,8242.0,166.2905,166.3343,166.1241,166.2117,8242.0
2017-05-19 10:25:00,189.8,190.13,189.79,189.89,12579.0,166.2117,166.5007,166.2029,166.2905,12579.0
2017-05-19 10:30:00,189.92,189.98,189.78,189.85,3098.0,166.3168,166.3693,166.1942,166.2555,3098.0
2017-05-19 10:35:00,189.9,189.91,189.42,189.51,13562.0,166.2992,166.308,165.8789,165.9577,13562.0
2017-05-19 10:40:00,189.61,189.79,189.59,189.67,7400.0,166.0453,166.2029,166.0278,166.0978,7400.0
2017-05-19 10:45:00,189.7,189.98,189.69,189.93,5483.0,166.1241,166.3693,166.1153,166.3255,5483.0
2017-05-19 10:50:00,189.87,189.96,189.67,189.96,5162.0,166.273,166.3518,166.0978,166.3518,5162.0
2017-05-19 10:55:00,189.86,189.94,189.8,189.94,2962.0,166.2642,166.3343,166.2117,166.3343,2962.0
2017-05-19 11:00:00,189.9,189.9,189.52,189.8,7186.0,166.2992,166.2992,165.9665,166.2117,7186.0
2017-05-19 11:05:00,189.68,189.97,189.68,189.85,5597.0,166.1066,166.3605,166.1066,166.2555,5597.0
2017-05-19 11:10:00,189.8,189.96,189.79,189.84,4727.0,166.2117,166.3518,166.2029,166.2467,4727.0
2017-05-19 11:15:00,189.8,189.85,189.53,189.53,9866.0,166.2117,166.2555,165.9752,165.9752,9866.0
2017-05-19 11:20:00,189.56,189.57,189.42,189.55,8680.0,166.0015,166.0103,165.8789,165.9927,8680.0
2017-05-19 11:25:00,189.54,189.8,189.54,189.77,3508.0,165.984,166.2117,165.984,166.1854,3508.0
2017-05-19 11:30:00,189.84,189.85,189.58,189.72,3180.0,166.2467,166.2555,166.019,166.1416,3180.0
2017-05-19 11:35:00,189.78,189.78,189.58,189.72,8750.0,166.1942,166.1942,166.019,166.1416,8750.0
2017-05-19 11:40:00,189.78,189.89,189.63,189.89,3797.0,166.1942,166.2905,166.0628,166.2905,3797.0
2017-05-19 11:45:00,189.94,190.19,189.85,190.17,17157.0,166.3343,166.5532,166.2555,166.5357,17157.0
2017-05-19 11:50:00,190.19,190.34,190.13,190.19,13543.0,166.5532,166.6846,166.5007,166.5532,13543.0
2017-05-19 11:55:00,190.24,190.39,190.24,190.34,5478.0,166.597,166.7283,166.597,166.6846,5478.0
2017-05-19 12:00:00,190.4,190.88,190.4,190.66,29252.0,166.7371,167.1574,166.7371,166.9648,29252.0
2017-05-19 12:05:00,190.66,190.71,190.49,190.68,5757.0,166.9648,167.0086,166.8159,166.9823,5757.0
2017-05-19 12:10:00,190.66,190.75,190.47,190.64,7621.0,166.9648,167.0436,166.7984,166.9473,7621.0
2017-05-19 12:15:00,190.7,190.75,190.52,190.64,5149.0,166.9998,167.0436,166.8422,166.9473,5149.0
2017-05-19 12:20:00,190.57,190.63,190.42,190.63,5000.0,166.886,166.9385,166.7546,166.9385,5000.0
2017-05-19 12:25:00,190.52,190.55,190.48,190.48,3002.0,166.8422,166.8685,166.8072,166.8072,3002.0
2017-05-19 12:30:00,190.49,190.62,190.49,190.49,2449.0,166.8159,166.9298,166.8159,166.8159,2449.0
2017-05-19 12:35:00,190.47,190.58,190.4,190.4,3000.0,166.7984,166.8947,166.7371,166.7371,3000.0
2017-05-19 12:40:00,190.45,190.59,190.45,190.53,4112.0,166.7809,166.9035,166.7809,166.8509,4112.0
2017-05-19 12:45:00,190.5,190.62,190.47,190.61,3000.0,166.8247,166.9298,166.7984,166.921,3000.0
2017-05-19 12:50:00,190.66,190.82,190.66,190.82,3932.0,166.9648,167.1049,166.9648,167.1049,3932.0
2017-05-19 12:55:00,190.79,190.8,190.61,190.61,6856.0,167.0786,167.0874,166.921,166.921,6856.0
2017-05-19 13:00:00,190.67,190.68,190.38,190.38,5411.0,166.9735,166.9823,166.7196,166.7196,5411.0
2017-05-19 13:05:00,190.38,190.39,190.24,190.33,6696.0,166.7196,166.7283,166.597,166.6758,6696.0
2017-05-19 13:10:00,190.34,190.39,190.21,190.25,8356.0,166.6846,166.7283,166.5707,166.6057,8356.0
2017-05-19 13:15:00,190.31,190.47,190.26,190.37,6614.0,166.6583,166.7984,166.6145,166.7108,6614.0
2017-05-19 13:20:00,190.39,190.4,190.26,190.32,1600.0,166.7283,166.7371,166.6145,166.667,1600.0
2017-05-19 13:25:00,190.34,190.4,190.27,190.37,4305.0,166.6846,166.7371,166.6233,166.7108,4305.0
2017-05-19 13:30:00,190.32,190.33,190.17,190.33,4037.0,166.667,166.6758,166.5357,166.6758,4037.0
2017-05-19 13:35:00,190.4,190.52,190.31,190.51,3882.0,166.7371,166.8422,166.6583,166.8334,3882.0
2017-05-19 13:40:00,190.46,190.49,190.36,190.49,5820.0,166.7896,166.8159,166.7021,166.8159,5820.0
2017-05-19 13:45:00,190.49,190.6,190.47,190.56,3915.0,166.8159,166.9122,166.7984,166.8772,3915.0
2017-05-19 13:50:00,190.58,190.69,190.5,190.59,5630.0,166.8947,166.9911,166.8247,166.9035,5630.0
2017-05-19 13:55:00,190.58,190.71,190.56,190.68,6800.0,166.8947,167.0086,166.8772,166.9823,6800.0
2017-05-19 14:00:00,190.68,190.86,190.63,190.77,51564.0,166.9823,167.1399,166.9385,167.0611,51564.0
2017-05-19 14:05:00,190.76,190.87,190.65,190.82,9084.0,167.0524,167.1487,166.956,167.1049,9084.0
2017-05-19 14:10:00,190.84,190.87,190.7,190.85,7924.0,167.1224,167.1487,166.9998,167.1312,7924.0
2017-05-19 14:15:00,190.9,191.0,190.78,190.81,5012.0,167.175,167.2625,167.0699,167.0961,5012.0
2017-05-19 14:20:00,190.82,190.88,190.74,190.77,4437.0,167.1049,167.1574,167.0348,167.0611,4437.0
2017-05-19 14:25:00,190.8,190.87,190.73,190.78,5410.0,167.0874,167.1487,167.0261,167.0699,5410.0
2017-05-19 14:30:00,190.77,191.0,190.77,190.93,7758.0,167.0611,167.2625,167.0611,167.2012,7758.0
2017-05-19 14:35:00,190.9,191.0,190.87,191.0,4800.0,167.175,167.2625,167.1487,167.2625,4800.0
2017-05-19 14:40:00,191.0,191.1,190.92,190.97,15432.0,167.2625,167.3501,167.1925,167.2363,15432.0
2017-05-19 14:45:00,191.0,191.02,190.89,191.0,2905.0,167.2625,167.28,167.1662,167.2625,2905.0
2017-05-19 14:50:00,191.0,191.19,190.96,190.96,9010.0,167.2625,167.4289,167.2275,167.2275,9010.0
2017-05-19 14:55:00,190.97,191.04,190.86,190.9,6766.0,167.2363,167.2976,167.1399,167.175,6766.0
2017-05-19 15:00:00,190.9,190.94,190.76,190.91,9114.0,167.175,167.21,167.0524,167.1837,9114.0
2017-05-19 15:05:00,190.89,190.98,190.33,190.34,10587.0,167.1662,167.245,166.6758,166.6846,10587.0
2017-05-19 15:10:00,190.37,190.61,190.26,190.45,11138.0,166.7108,166.921,166.6145,166.7809,11138.0
2017-05-19 15:15:00,190.49,190.57,190.11,190.13,24369.0,166.8159,166.886,166.4831,166.5007,24369.0
2017-05-19 15:20:00,190.09,190.19,189.94,190.05,12338.0,166.4656,166.5532,166.3343,166.4306,12338.0
2017-05-19 15:25:00,190.03,190.17,189.86,189.86,14193.0,166.4131,166.5357,166.2642,166.2642,14193.0
2017-05-19 15:30:00,189.78,189.87,189.63,189.78,12721.0,166.1942,166.273,166.0628,166.1942,12721.0
2017-05-19 15:35:00,189.75,189.91,189.64,189.9,18392.0,166.1679,166.308,166.0716,166.2992,18392.0
2017-05-19 15:40:00,189.89,189.94,189.52,189.56,30361.0,166.2905,166.3343,165.9665,166.0015,30361.0
2017-05-19 15:45:00,189.58,189.68,189.4,189.44,47413.0,166.019,166.1066,165.8614,165.8964,47413.0
2017-05-19 15:50:00,189.39,189.63,189.39,189.43,61717.0,165.8526,166.0628,165.8526,165.8877,61717.0
2017-05-19 15:55:00,189.47,189.47,189.19,189.38,98806.0,165.9227,165.9227,165.6775,165.8439,98806.0
2017-05-22 09:30:00,190.39,190.47,189.94,190.39,27489.0,166.7283,166.7984,166.3343,166.7283,27489.0
2017-05-22 09:35:00,190.39,190.69,190.39,190.44,12038.0,166.7283,166.9911,166.7283,166.7721,12038.0
2017-05-22 09:40:00,190.44,190.45,190.01,190.01,16517.0,166.7721,166.7809,166.3956,166.3956,16517.0
2017-05-22 09:45:00,190.05,191.09,190.05,191.05,11329.0,166.4306,167.3413,166.4306,167.3063,11329.0
2017-05-22 09:50:00,191.08,191.08,190.56,190.75,10331.0,167.3326,167.3326,166.8772,167.0436,10331.0
2017-05-22 09:55:00,190.71,190.83,190.48,190.57,9202.0,167.0086,167.1137,166.8072,166.886,9202.0
2017-05-22 10:00:00,190.53,190.58,190.31,190.37,8660.0,166.8509,166.8947,166.6583,166.7108,8660.0
2017-05-22 10:05:00,190.35,190.43,190.14,190.15,9190.0,166.6933,166.7634,166.5094,166.5182,9190.0
2017-05-22 10:10:00,190.15,190.26,189.9,189.9,6720.0,166.5182,166.6145,166.2992,166.2992,6720.0
2017-05-22 10:15:00,189.93,190.2,189.93,190.02,6775.0,166.3255,166.562,166.3255,166.4043,6775.0
2017-05-22 10:20:00,190.08,190.09,189.69,189.72,18716.0,166.4569,166.4656,166.1153,166.1416,18716.0
2017-05-22 10:25:00,189.74,189.84,189.44,189.84,13670.0,166.1591,166.2467,165.8964,166.2467,13670.0
2017-05-22 10:30:00,189.88,190.05,189.83,189.83,10292.0,166.2817,166.4306,166.2379,166.2379,10292.0
2017-05-22 10:35:00,189.9,189.98,189.74,189.97,5500.0,166.2992,166.3693,166.1591,166.3605,5500.0
2017-05-22 10:40:00,189.97,190.17,189.85,190.17,11631.0,166.3605,166.5357,166.2555,166.5357,11631.0
2017-05-22 10:45:00,190.17,190.22,190.02,190.03,9798.0,166.5357,166.5795,166.4043,166.4131,9798.0
2017-05-22 10:50:00,189.95,190.15,189.95,190.01,10345.0,166.343,166.5182,166.343,166.3956,10345.0
2017-05-22 10:55:00,190.11,190.29,190.09,190.24,11220.0,166.4831,166.6408,166.4656,166.597,11220.0
2017-05-22 11:00:00,190.23,190.39,190.16,190.2,6425.0,166.5882,166.7283,166.5269,166.562,6425.0
2017-05-22 11:05:00,190.27,190.41,190.27,190.4,5729.0,166.6233,166.7459,166.6233,166.7371,5729.0
2017-05-22 11:10:00,190.4,190.49,190.32,190.44,11605.0,166.7371,166.8159,166.667,166.7721,11605.0
2017-05-22 11:15:00,190.49,190.73,190.46,190.72,7035.0,166.8159,167.0261,166.7896,167.0173,7035.0
2017-05-22 11:20:00,190.74,190.88,190.65,190.86,29450.0,167.0348,167.1574,166.956,167.1399,29450.0
2017-05-22 11:25:00,190.85,190.88,190.53,190.62,17981.0,167.1312,167.1574,166.8509,166.9298,17981.0
2017-05-22 11:30:00,190.66,190.74,190.52,190.65,18380.0,166.9648,167.0348,166.8422,166.956,18380.0
2017-05-22 11:35:00,190.61,190.65,190.49,190.63,4771.0,166.921,166.956,166.8159,166.9385,4771.0
2017-05-22 11:40:00,190.68,190.7,190.52,190.52,3468.0,166.9823,166.9998,166.8422,166.8422,3468.0
2017-05-22 11:45:00,190.57,190.57,190.25,190.4,14712.0,166.886,166.886,166.6057,166.7371,14712.0
2017-05-22 11:50:00,190.47,190.48,190.38,190.44,3199.0,166.7984,166.8072,166.7196,166.7721,3199.0
2017-05-22 11:55:00,190.45,190.76,190.41,190.74,4766.0,166.7809,167.0524,166.7459,167.0348,4766.0
2017-05-22 12:00:00,190.76,190.89,190.72,190.81,6350.0,167.0524,167.1662,167.0173,167.0961,6350.0
2017-05-22 12:05:00,190.76,190.79,190.65,190.76,3186.0,167.0524,167.0786,166.956,167.0524,3186.0
2017-05-22 12:10:00,190.82,190.95,190.8,190.82,4210.0,167.1049,167.2187,167.0874,167.1049,4210.0
2017-05-22 12:15:00,190.91,191.16,190.91,191.01,15768.0,167.1837,167.4026,167.1837,167.2713,15768.0
2017-05-22 12:20:00,191.07,191.09,190.94,190.94,3900.0,167.3238,167.3413,167.21,167.21,3900.0
2017-05-22 12:25:00,190.92,191.19,190.92,191.1,20462.0,167.1925,167.4289,167.1925,167.3501,20462.0
2017-05-22 12:30:00,191.13,191.17,191.05,191.11,4551.0,167.3764,167.4114,167.3063,167.3589,4551.0
2017-05-22 12:35:00,191.04,191.21,191.0,191.21,4065.0,167.2976,167.4464,167.2625,167.4464,4065.0
2017-05-22 12:40:00,191.23,191.33,191.17,191.26,6508.0,167.4639,167.5515,167.4114,167.4902,6508.0
2017-05-22 12:45:00,191.25,191.31,191.21,191.21,4751.0,167.4815,167.534,167.4464,167.4464,4751.0
2017-05-22 12:50:00,191.26,191.53,191.19,191.53,8251.0,167.4902,167.7267,167.4289,167.7267,8251.0
2017-05-22 12:55:00,191.52,191.52,191.28,191.35,6347.0,167.7179,167.7179,167.5077,167.569,6347.0
2017-05-22 13:00:00,191.29,191.36,191.19,191.22,5164.0,167.5165,167.5778,167.4289,167.4552,5164.0
2017-05-22 13:05:00,191.21,191.27,191.14,191.2,5117.0,167.4464,167.499,167.3851,167.4377,5117.0
2017-05-22 13:10:00,191.22,191.22,191.1,191.16,3353.0,167.4552,167.4552,167.3501,167.4026,3353.0
2017-05-22 13:15:00,191.17,191.17,190.95,190.95,4000.0,167.4114,167.4114,167.2187,167.2187,4000.0
2017-05-22 13:20:00,190.99,191.05,190.91,190.99,8686.0,167.2538,167.3063,167.1837,167.2538,8686.0
2017-05-22 13:25:00,190.98,190.99,190.87,190.98,4510.0,167.245,167.2538,167.1487,167.245,4510.0
2017-05-22 13:30:00,191.0,191.0,190.73,190.73,3108.0,167.2625,167.2625,167.0261,167.0261,3108.0
2017-05-22 13:35:00,190.79,190.95,190.79,190.9,4023.0,167.0786,167.2187,167.0786,167.175,4023.0
2017-05-22 13:40:00,190.84,190.97,190.79,190.95,3911.0,167.1224,167.2363,167.0786,167.2187,3911.0
2017-05-22 13:45:00,190.96,191.02,190.82,190.98,4496.0,167.2275,167.28,167.1049,167.245,4496.0
2017-05-22 13:50:00,191.0,191.02,190.91,190.92,5758.0,167.2625,167.28,167.1837,167.1925,5758.0
2017-05-22 13:55:00,190.83,190.96,190.81,190.96,2436.0,167.1137,167.2275,167.0961,167.2275,2436.0
2017-05-22 14:00:00,190.86,190.89,190.69,190.72,4081.0,167.1399,167.1662,166.9911,167.0173,4081.0
2017-05-22 14:05:00,190.66,190.73,190.63,190.73,2016.0,166.9648,167.0261,166.9385,167.0261,2016.0
2017-05-22 14:10:00,190.76,190.86,190.7,190.85,3325.0,167.0524,167.1399,166.9998,167.1312,3325.0
2017-05-22 14:15:00,190.88,190.9,190.79,190.83,3778.0,167.1574,167.175,167.0786,167.1137,3778.0
2017-05-22 14:20:00,190.82,190.91,190.78,190.79,3265.0,167.1049,167.1837,167.0699,167.0786,3265.0
2017-05-22 14:25:00,190.77,190.98,190.77,190.98,4599.0,167.0611,167.245,167.0611,167.245,4599.0
2017-05-22 14:30:00,190.93,191.03,190.91,190.92,5589.0,167.2012,167.2888,167.1837,167.1925,5589.0
2017-05-22 14:35:00,190.95,191.01,190.89,190.9,8661.0,167.2187,167.2713,167.1662,167.175,8661.0
2017-05-22 14:40:00,190.94,191.1,190.93,191.1,5212.0,167.21,167.3501,167.2012,167.3501,5212.0
2017-05-22 14:45:00,191.11,191.25,191.11,191.25,3123.0,167.3589,167.4815,167.3589,167.4815,3123.0
2017-05-22 14:50:00,191.27,191.36,191.25,191.36,5676.0,167.499,167.5778,167.4815,167.5778,5676.0
2017-05-22 14:55:00,191.38,191.39,191.2,191.39,6967.0,167.5953,167.6041,167.4377,167.6041,6967.0
2017-05-22 15:00:00,191.38,191.45,191.31,191.37,5421.0,167.5953,167.6566,167.534,167.5865,5421.0
2017-05-22 15:05:00,191.38,191.47,191.33,191.41,6680.0,167.5953,167.6741,167.5515,167.6216,6680.0
2017-05-22 15:10:00,191.41,191.45,191.34,191.42,8203.0,167.6216,167.6566,167.5603,167.6303,8203.0
2017-05-22 15:15:00,191.43,191.62,191.41,191.43,18643.0,167.6391,167.8055,167.6216,167.6391,18643.0
2017-05-22 15:20:00,191.44,191.47,191.38,191.46,10099.0,167.6478,167.6741,167.5953,167.6654,10099.0
2017-05-22 15:25:00,191.47,191.5,191.38,191.45,10657.0,167.6741,167.7004,167.5953,167.6566,10657.0
2017-05-22 15:30:00,191.44,191.54,191.43,191.54,6320.0,167.6478,167.7354,167.6391,167.7354,6320.0
2017-05-22 15:35:00,191.51,191.76,191.49,191.68,24379.0,167.7091,167.9281,167.6916,167.858,24379.0
2017-05-22 15:40:00,191.64,191.85,191.63,191.84,10932.0,167.823,168.0069,167.8142,167.9981,10932.0
2017-05-22 15:45:00,191.81,191.87,191.76,191.87,20114.0,167.9719,168.0244,167.9281,168.0244,20114.0
2017-05-22 15:50:00,191.88,191.9,191.78,191.81,20634.0,168.0332,168.0507,167.9456,167.9719,20634.0
2017-05-22 15:55:00,191.82,191.82,191.55,191.6,47191.0,167.9806,167.9806,167.7442,167.788,47191.0
2017-05-23 09:30:00,191.68,192.0,191.45,191.67,14888.0,167.858,168.1383,167.6566,167.8493,14888.0
2017-05-23 09:35:00,191.57,191.66,191.36,191.54,4808.0,167.7617,167.8405,167.5778,167.7354,4808.0
2017-05-23 09:40:00,191.59,191.63,191.28,191.3,2633.0,167.7792,167.8142,167.5077,167.5252,2633.0
2017-05-23 09:45:00,191.37,191.37,191.13,191.26,6296.0,167.5865,167.5865,167.3764,167.4902,6296.0
2017-05-23 09:50:00,191.29,191.29,191.05,191.19,4468.0,167.5165,167.5165,167.3063,167.4289,4468.0
2017-05-23 09:55:00,191.19,191.19,191.08,191.09,1700.0,167.4289,167.4289,167.3326,167.3413,1700.0
2017-05-23 10:00:00,191.1,191.26,190.93,191.24,7476.0,167.3501,167.4902,167.2012,167.4727,7476.0
2017-05-23 10:05:00,191.28,191.43,191.14,191.39,7097.0,167.5077,167.6391,167.3851,167.6041,7097.0
2017-05-23 10:10:00,191.37,191.43,191.28,191.28,9233.0,167.5865,167.6391,167.5077,167.5077,9233.0
2017-05-23 10:15:00,191.28,191.64,191.28,191.57,7787.0,167.5077,167.823,167.5077,167.7617,7787.0
2017-05-23 10:20:00,191.6,191.87,191.51,191.87,4470.0,167.788,168.0244,167.7091,168.0244,4470.0
2017-05-23 10:25:00,191.84,192.0,191.83,191.92,9117.0,167.9981,168.1383,167.9894,168.0682,9117.0
2017-05-23 10:30:00,191.97,192.03,191.83,191.91,6253.0,168.112,168.1645,167.9894,168.0594,6253.0
2017-05-23 10:35:00,191.94,191.94,191.73,191.79,5225.0,168.0857,168.0857,167.9018,167.9544,5225.0
2017-05-23 10:40:00,191.83,191.88,191.6,191.6,4960.0,167.9894,168.0332,167.788,167.788,4960.0
2017-05-23 10:45:00,191.61,191.88,191.6,191.8,3700.0,167.7967,168.0332,167.788,167.9631,3700.0
2017-05-23 10:50:00,191.8,192.04,191.78,192.02,13950.0,167.9631,168.1733,167.9456,168.1558,13950.0
2017-05-23 10:55:00,192.03,192.04,191.88,192.0,6393.0,168.1645,168.1733,168.0332,168.1383,6393.0
2017-05-23 11:00:00,191.98,192.17,191.97,192.13,7935.0,168.1207,168.2871,168.112,168.2521,7935.0
2017-05-23 11:05:00,192.17,192.28,192.12,192.28,6575.0,168.2871,168.3835,168.2433,168.3835,6575.0
2017-05-23 11:10:00,192.29,192.38,192.21,192.34,6689.0,168.3922,168.471,168.3222,168.436,6689.0
2017-05-23 11:15:00,192.38,192.48,192.29,192.42,8798.0,168.471,168.5586,168.3922,168.5061,8798.0
2017-05-23 11:20:00,192.41,192.57,192.27,192.57,11207.0,168.4973,168.6374,168.3747,168.6374,11207.0
2017-05-23 11:25:00,192.57,192.84,192.57,192.84,18268.0,168.6374,168.8739,168.6374,168.8739,18268.0
2017-05-23 11:30:00,192.86,192.95,192.73,192.79,4954.0,168.8914,168.9702,168.7775,168.8301,4954.0
2017-05-23 11:35:00,192.81,192.94,192.79,192.79,6111.0,168.8476,168.9614,168.8301,168.8301,6111.0
2017-05-23 11:40:00,192.84,192.94,192.84,192.91,2588.0,168.8739,168.9614,168.8739,168.9352,2588.0
2017-05-23 11:45:00,192.88,192.92,192.83,192.92,6022.0,168.9089,168.9439,168.8651,168.9439,6022.0
2017-05-23 11:50:00,192.92,192.99,192.87,192.87,3136.0,168.9439,169.0052,168.9001,168.9001,3136.0
2017-05-23 11:55:00,192.85,192.89,192.79,192.8,3551.0,168.8826,168.9176,168.8301,168.8388,3551.0
2017-05-23 12:00:00,192.79,192.88,192.72,192.76,5009.0,168.8301,168.9089,168.7688,168.8038,5009.0
2017-05-23 12:05:00,192.75,192.85,192.67,192.73,7237.0,168.795,168.8826,168.725,168.7775,7237.0
2017-05-23 12:10:00,192.72,192.78,192.71,192.78,2541.0,168.7688,168.8213,168.76,168.8213,2541.0
2017-05-23 12:15:00,192.77,192.89,192.76,192.79,4377.0,168.8126,168.9176,168.8038,168.8301,4377.0
2017-05-23 12:20:00,192.79,192.87,192.76,192.76,3807.0,168.8301,168.9001,168.8038,168.8038,3807.0
2017-05-23 12:25:00,192.82,192.82,192.66,192.69,1765.0,168.8563,168.8563,168.7162,168.7425,1765.0
2017-05-23 12:30:00,192.7,192.71,192.6,192.65,2634.0,168.7513,168.76,168.6637,168.7075,2634.0
2017-05-23 12:35:00,192.64,192.83,192.64,192.83,2081.0,168.6987,168.8651,168.6987,168.8651,2081.0
2017-05-23 12:40:00,192.85,192.97,192.85,192.88,3321.0,168.8826,168.9877,168.8826,168.9089,3321.0
2017-05-23 12:45:00,192.82,192.91,192.8,192.91,3700.0,168.8563,168.9352,168.8388,168.9352,3700.0
2017-05-23 12:50:00,192.86,192.86,192.81,192.82,2200.0,168.8914,168.8914,168.8476,168.8563,2200.0
2017-05-23 12:55:00,192.81,192.92,192.81,192.89,1917.0,168.8476,168.9439,168.8476,168.9176,1917.0
2017-05-23 13:00:00,192.91,192.96,192.87,192.89,4612.0,168.9352,168.9789,168.9001,168.9176,4612.0
2017-05-23 13:05:00,192.94,192.94,192.83,192.88,2236.0,168.9614,168.9614,168.8651,168.9089,2236.0
2017-05-23 13:10:00,192.91,193.08,192.91,193.05,5478.0,168.9352,169.084,168.9352,169.0578,5478.0
2017-05-23 13:15:00,193.12,193.13,192.97,192.97,5541.0,169.1191,169.1278,168.9877,168.9877,5541.0
2017-05-23 13:20:00,192.96,193.06,192.92,193.04,4348.0,168.9789,169.0665,168.9439,169.049,4348.0
2017-05-23 13:25:00,193.0,193.0,192.86,192.93,2057.0,169.014,169.014,168.8914,168.9527,2057.0
2017-05-23 13:30:00,192.85,192.91,192.81,192.9,3317.0,168.8826,168.9352,168.8476,168.9264,3317.0
2017-05-23 13:35:00,192.91,192.97,192.82,192.83,3997.0,168.9352,168.9877,168.8563,168.8651,3997.0
2017-05-23 13:40:00,192.88,192.97,192.84,192.97,5170.0,168.9089,168.9877,168.8739,168.9877,5170.0
2017-05-23 13:45:00,192.99,193.06,192.99,192.99,3400.0,169.0052,169.0665,169.0052,169.0052,3400.0
2017-05-23 13:50:00,193.02,193.14,193.0,193.0,8617.0,169.0315,169.1366,169.014,169.014,8617.0
2017-05-23 13:55:00,192.96,193.04,192.91,193.0,2574.0,168.9789,169.049,168.9352,169.014,2574.0
2017-05-23 14:00:00,192.94,193.05,192.91,193.03,6561.0,168.9614,169.0578,168.9352,169.0402,6561.0
2017-05-23 14:05:00,192.97,193.05,192.9,193.03,4080.0,168.9877,169.0578,168.9264,169.0402,4080.0
2017-05-23 14:10:00,193.04,193.05,192.78,192.87,3929.0,169.049,169.0578,168.8213,168.9001,3929.0
2017-05-23 14:15:00,192.84,192.9,192.84,192.9,700.0,168.8739,168.9264,168.8739,168.9264,700.0
2017-05-23 14:20:00,192.82,192.87,192.75,192.87,7687.0,168.8563,168.9001,168.795,168.9001,7687.0
2017-05-23 14:25:00,192.88,192.92,192.74,192.87,3830.0,168.9089,168.9439,168.7863,168.9001,3830.0
2017-05-23 14:30:00,192.87,192.88,192.64,192.64,4747.0,168.9001,168.9089,168.6987,168.6987,4747.0
2017-05-23 14:35:00,192.71,192.85,192.7,192.79,3608.0,168.76,168.8826,168.7513,168.8301,3608.0
2017-05-23 14:40:00,192.77,192.87,192.77,192.86,3674.0,168.8126,168.9001,168.8126,168.8914,3674.0
2017-05-23 14:45:00,192.89,193.18,192.89,193.12,11624.0,168.9176,169.1716,168.9176,169.1191,11624.0
2017-05-23 14:50:00,193.09,193.11,192.93,193.1,8935.0,169.0928,169.1103,168.9527,169.1015,8935.0
2017-05-23 14:55:00,193.11,193.11,192.97,193.03,5942.0,169.1103,169.1103,168.9877,169.0402,5942.0
2017-05-23 15:00:00,193.07,193.09,193.0,193.02,3416.0,169.0753,169.0928,169.014,169.0315,3416.0
2017-05-23 15:05:00,193.04,193.1,192.97,193.0,6277.0,169.049,169.1015,168.9877,169.014,6277.0
2017-05-23 15:10:00,192.96,193.02,192.93,193.0,3577.0,168.9789,169.0315,168.9527,169.014,3577.0
2017-05-23 15:15:00,193.01,193.03,192.95,192.97,6535.0,169.0227,169.0402,168.9702,168.9877,6535.0
2017-05-23 15:20:00,192.95,192.95,192.85,192.95,3900.0,168.9702,168.9702,168.8826,168.9702,3900.0
2017-05-23 15:25:00,192.93,193.16,192.9,193.09,7392.0,168.9527,169.1541,168.9264,169.0928,7392.0
2017-05-23 15:30:00,193.09,193.13,193.01,193.13,9830.0,169.0928,169.1278,169.0227,169.1278,9830.0
2017-05-23 15:35:00,193.12,193.31,193.08,193.31,11253.0,169.1191,169.2854,169.084,169.2854,11253.0
2017-05-23 15:40:00,193.25,193.28,193.03,193.1,10886.0,169.2329,169.2592,169.0402,169.1015,10886.0
2017-05-23 15:45:00,193.04,193.23,193.04,193.17,19738.0,169.049,169.2154,169.049,169.1628,19738.0
2017-05-23 15:50:00,193.18,193.22,193.1,193.21,20470.0,169.1716,169.2066,169.1015,169.1979,20470.0
2017-05-23 15:55:00,193.22,193.24,192.96,193.05,78225.0,169.2066,169.2241,168.9789,169.0578,78225.0
2017-05-24 09:30:00,193.43,193.43,192.6,193.0,15371.0,169.3905,169.3905,168.6637,169.014,15371.0
2017-05-24 09:35:00,192.99,193.15,192.83,193.0,5600.0,169.0052,169.1453,168.8651,169.014,5600.0
2017-05-24 09:40:00,193.03,193.12,192.89,193.0,3600.0,169.0402,169.1191,168.9176,169.014,3600.0
2017-05-24 09:45:00,193.03,193.3,192.97,193.21,4961.0,169.0402,169.2767,168.9877,169.1979,4961.0
2017-05-24 09:50:00,193.21,193.31,193.15,193.21,5775.0,169.1979,169.2854,169.1453,169.1979,5775.0
2017-05-24 09:55:00,193.21,193.22,192.98,192.98,12715.0,169.1979,169.2066,168.9965,168.9965,12715.0
2017-05-24 10:00:00,193.0,193.29,193.0,193.09,9118.0,169.014,169.2679,169.014,169.0928,9118.0
2017-05-24 10:05:00,193.05,193.26,193.05,193.19,5843.0,169.0578,169.2417,169.0578,169.1804,5843.0
2017-05-24 10:10:00,193.23,193.38,193.22,193.28,5500.0,169.2154,169.3467,169.2066,169.2592,5500.0
2017-05-24 10:15:00,193.35,193.45,193.32,193.43,6137.0,169.3205,169.408,169.2942,169.3905,6137.0
2017-05-24 10:20:00,193.41,193.62,193.27,193.59,15250.0,169.373,169.5569,169.2504,169.5306,15250.0
2017-05-24 10:25:00,193.63,193.9,193.61,193.73,13615.0,169.5657,169.8021,169.5482,169.6532,13615.0
2017-05-24 10:30:00,193.78,193.79,193.57,193.57,8859.0,169.697,169.7058,169.5131,169.5131,8859.0
2017-05-24 10:35:00,193.53,193.87,193.48,193.78,10814.0,169.4781,169.7758,169.4343,169.697,10814.0
2017-05-24 10:40:00,193.77,193.77,193.56,193.57,8428.0,169.6883,169.6883,169.5044,169.5131,8428.0
2017-05-24 10:45:00,193.59,193.71,193.56,193.61,7940.0,169.5306,169.6357,169.5044,169.5482,7940.0
2017-05-24 10:50:00,193.57,193.66,193.32,193.4,3100.0,169.5131,169.5919,169.2942,169.3643,3100.0
2017-05-24 10:55:00,193.38,193.42,193.32,193.37,1400.0,169.3467,169.3818,169.2942,169.338,1400.0
2017-05-24 11:00:00,193.39,193.41,193.23,193.29,6853.0,169.3555,169.373,169.2154,169.2679,6853.0
2017-05-24 11:05:00,193.24,193.4,193.24,193.4,7285.0,169.2241,169.3643,169.2241,169.3643,7285.0
2017-05-24 11:10:00,193.33,193.39,193.29,193.31,7112.0,169.303,169.3555,169.2679,169.2854,7112.0
2017-05-24 11:15:00,193.36,193.49,193.36,193.48,3101.0,169.3292,169.4431,169.3292,169.4343,3101.0
2017-05-24 11:20:00,193.47,193.61,193.45,193.61,5615.0,169.4256,169.5482,169.408,169.5482,5615.0
2017-05-24 11:25:00,193.62,193.69,193.61,193.65,1300.0,169.5569,169.6182,169.5482,169.5832,1300.0
2017-05-24 11:30:00,193.62,193.63,193.52,193.63,1150.0,169.5569,169.5657,169.4693,169.5657,1150.0
2017-05-24 11:35:00,193.52,193.52,193.4,193.43,4626.0,169.4693,169.4693,169.3643,169.3905,4626.0
2017-05-24 11:40:00,193.36,193.51,193.32,193.34,8178.0,169.3292,169.4606,169.2942,169.3117,8178.0
2017-05-24 11:45:00,193.36,193.54,193.34,193.45,5809.0,169.3292,169.4869,169.3117,169.408,5809.0
2017-05-24 11:50:00,193.46,193.46,193.24,193.34,3165.0,169.4168,169.4168,169.2241,169.3117,3165.0
2017-05-24 11:55:00,193.4,193.4,193.27,193.4,900.0,169.3643,169.3643,169.2504,169.3643,900.0
2017-05-24 12:00:00,193.29,193.31,193.16,193.16,7017.0,169.2679,169.2854,169.1541,169.1541,7017.0
2017-05-24 12:05:00,193.09,193.12,192.98,192.99,2907.0,169.0928,169.1191,168.9965,169.0052,2907.0
2017-05-24 12:10:00,192.99,192.99,192.85,192.85,4666.0,169.0052,169.0052,168.8826,168.8826,4666.0
2017-05-24 12:15:00,192.98,192.98,192.81,192.91,3506.0,168.9965,168.9965,168.8476,168.9352,3506.0
2017-05-24 12:20:00,192.9,192.95,192.79,192.79,1694.0,168.9264,168.9702,168.8301,168.8301,1694.0
2017-05-24 12:25:00,192.86,192.96,192.85,192.87,3492.0,168.8914,168.9789,168.8826,168.9001,3492.0
2017-05-24 12:30:00,192.83,192.91,192.8,192.85,800.0,168.8651,168.9352,168.8388,168.8826,800.0
2017-05-24 12:35:00,192.83,192.94,192.83,192.91,4339.0,168.8651,168.9614,168.8651,168.9352,4339.0
2017-05-24 12:40:00,192.88,193.12,192.88,193.12,3110.0,168.9089,169.1191,168.9089,169.1191,3110.0
2017-05-24 12:45:00,193.12,193.12,193.02,193.05,2749.0,169.1191,169.1191,169.0315,169.0578,2749.0
2017-05-24 12:50:00,193.05,193.13,193.05,193.05,3180.0,169.0578,169.1278,169.0578,169.0578,3180.0
2017-05-24 12:55:00,193.05,193.12,193.05,193.07,3400.0,169.0578,169.1191,169.0578,169.0753,3400.0
2017-05-24 13:00:00,193.11,193.18,193.01,193.18,3600.0,169.1103,169.1716,169.0227,169.1716,3600.0
2017-05-24 13:05:00,193.17,193.27,193.13,193.2,2366.0,169.1628,169.2504,169.1278,169.1891,2366.0
2017-05-24 13:10:00,193.21,193.25,193.11,193.14,3100.0,169.1979,169.2329,169.1103,169.1366,3100.0
2017-05-24 13:15:00,193.17,193.22,193.03,193.03,3843.0,169.1628,169.2066,169.0402,169.0402,3843.0
2017-05-24 13:20:00,193.02,193.1,192.97,192.99,4055.0,169.0315,169.1015,168.9877,169.0052,4055.0
2017-05-24 13:25:00,192.97,193.04,192.96,193.04,2347.0,168.9877,169.049,168.9789,169.049,2347.0
2017-05-24 13:30:00,193.04,193.23,193.04,193.23,1000.0,169.049,169.2154,169.049,169.2154,1000.0
2017-05-24 13:35:00,193.25,193.29,193.17,193.27,2853.0,169.2329,169.2679,169.1628,169.2504,2853.0
2017-05-24 13:40:00,193.24,193.24,193.1,193.1,2737.0,169.2241,169.2241,169.1015,169.1015,2737.0
2017-05-24 13:45:00,193.13,193.15,193.05,193.05,1922.0,169.1278,169.1453,169.0578,169.0578,1922.0
2017-05-24 13:50:00,193.06,193.14,193.03,193.14,2800.0,169.0665,169.1366,169.0402,169.1366,2800.0
2017-05-24 13:55:00,193.11,193.2,193.09,193.15,1979.0,169.1103,169.1891,169.0928,169.1453,1979.0
2017-05-24 14:00:00,193.15,193.15,192.87,192.87,4260.0,169.1453,169.1453,168.9001,168.9001,4260.0
2017-05-24 14:05:00,192.9,193.18,192.9,192.94,5965.0,168.9264,169.1716,168.9264,168.9614,5965.0
2017-05-24 14:10:00,192.94,193.22,192.89,193.14,8371.0,168.9614,169.2066,168.9176,169.1366,8371.0
2017-05-24 14:15:00,193.15,193.35,193.08,193.26,6480.0,169.1453,169.3205,169.084,169.2417,6480.0
2017-05-24 14:20:00,193.26,193.32,193.1,193.24,3058.0,169.2417,169.2942,169.1015,169.2241,3058.0
2017-05-24 14:25:00,193.25,193.37,193.15,193.34,1400.0,169.2329,169.338,169.1453,169.3117,1400.0
2017-05-24 14:30:00,193.37,193.37,193.14,193.14,4445.0,169.338,169.338,169.1366,169.1366,4445.0
2017-05-24 14:35:00,193.2,193.31,193.2,193.29,1800.0,169.1891,169.2854,169.1891,169.2679,1800.0
2017-05-24 14:40:00,193.27,193.3,193.14,193.14,7088.0,169.2504,169.2767,169.1366,169.1366,7088.0
2017-05-24 14:45:00,193.18,193.41,193.16,193.37,2830.0,169.1716,169.373,169.1541,169.338,2830.0
2017-05-24 14:50:00,193.34,193.4,193.18,193.18,4742.0,169.3117,169.3643,169.1716,169.1716,4742.0
2017-05-24 14:55:00,193.16,193.26,193.11,193.13,3942.0,169.1541,169.2417,169.1103,169.1278,3942.0
2017-05-24 15:00:00,193.16,193.21,193.05,193.08,4009.0,169.1541,169.1979,169.0578,169.084,4009.0
2017-05-24 15:05:00,193.09,193.17,193.08,193.12,3800.0,169.0928,169.1628,169.084,169.1191,3800.0
2017-05-24 15:10:00,193.16,193.16,193.07,193.07,3051.0,169.1541,169.1541,169.0753,169.0753,3051.0
2017-05-24 15:15:00,193.07,193.28,193.07,193.26,4800.0,169.0753,169.2592,169.0753,169.2417,4800.0
2017-05-24 15:20:00,193.24,193.36,193.19,193.31,5652.0,169.2241,169.3292,169.1804,169.2854,5652.0
2017-05-24 15:25:00,193.33,193.45,193.33,193.39,10351.0,169.303,169.408,169.303,169.3555,10351.0
2017-05-24 15:30:00,193.42,193.42,193.3,193.38,12595.0,169.3818,169.3818,169.2767,169.3467,12595.0
2017-05-24 15:35:00,193.36,193.4,193.31,193.36,12364.0,169.3292,169.3643,169.2854,169.3292,12364.0
2017-05-24 15:40:00,193.37,193.45,193.36,193.4,11792.0,169.338,169.408,169.3292,169.3643,11792.0
2017-05-24 15:45:00,193.39,193.41,193.32,193.33,20004.0,169.3555,169.373,169.2942,169.303,20004.0
2017-05-24 15:50:00,193.34,193.41,193.3,193.33,34323.0,169.3117,169.373,169.2767,169.303,34323.0
2017-05-24 15:55:00,193.33,193.36,193.15,193.22,49164.0,169.303,169.3292,169.1453,169.2066,49164.0
2017-05-25 09:30:00,193.7,193.87,193.35,193.41,23186.0,169.627,169.7758,169.3205,169.373,23186.0
2017-05-25 09:35:00,193.5,193.91,193.35,193.78,9197.0,169.4518,169.8109,169.3205,169.697,9197.0
2017-05-25 09:40:00,193.72,193.79,193.56,193.6,8481.0,169.6445,169.7058,169.5044,169.5394,8481.0
2017-05-25 09:45:00,193.64,194.13,193.55,194.13,13927.0,169.5744,170.0035,169.4956,170.0035,13927.0
2017-05-25 09:50:00,194.12,194.27,194.1,194.17,4720.0,169.9948,170.1261,169.9773,170.0386,4720.0
2017-05-25 09:55:00,194.21,194.22,193.62,193.74,25129.0,170.0736,170.0823,169.5569,169.662,25129.0
2017-05-25 10:00:00,193.59,193.83,193.58,193.6,6727.0,169.5306,169.7408,169.5219,169.5394,6727.0
2017-05-25 10:05:00,193.72,193.94,193.66,193.89,22412.0,169.6445,169.8371,169.5919,169.7934,22412.0
2017-05-25 10:10:00,193.92,194.29,193.92,194.27,11664.0,169.8196,170.1437,169.8196,170.1261,11664.0
2017-05-25 10:15:00,194.25,194.29,194.11,194.19,9580.0,170.1086,170.1437,169.986,170.0561,9580.0
2017-05-25 10:20:00,194.22,194.28,194.14,194.24,5793.0,170.0823,170.1349,170.0123,170.0999,5793.0
2017-05-25 10:25:00,194.28,194.49,194.23,194.3,6176.0,170.1349,170.3188,170.0911,170.1524,6176.0
2017-05-25 10:30:00,194.26,194.35,194.21,194.3,3904.0,170.1174,170.1962,170.0736,170.1524,3904.0
2017-05-25 10:35:00,194.34,194.45,194.2,194.32,6560.0,170.1874,170.2838,170.0648,170.1699,6560.0
2017-05-25 10:40:00,194.3,194.3,194.18,194.2,2650.0,170.1524,170.1524,170.0473,170.0648,2650.0
2017-05-25 10:45:00,194.2,194.44,194.2,194.44,4988.0,170.0648,170.275,170.0648,170.275,4988.0
2017-05-25 10:50:00,194.38,194.41,194.13,194.21,15712.0,170.2225,170.2487,170.0035,170.0736,15712.0
2017-05-25 10:55:00,194.21,194.21,194.0,194.01,5109.0,170.0736,170.0736,169.8897,169.8984,5109.0
2017-05-25 11:00:00,194.02,194.21,194.01,194.09,6405.0,169.9072,170.0736,169.8984,169.9685,6405.0
2017-05-25 11:05:00,194.04,194.22,194.04,194.19,7644.0,169.9247,170.0823,169.9247,170.0561,7644.0
2017-05-25 11:10:00,194.18,194.24,193.87,193.9,8397.0,170.0473,170.0999,169.7758,169.8021,8397.0
2017-05-25 11:15:00,193.86,193.98,193.84,193.92,7061.0,169.7671,169.8722,169.7496,169.8196,7061.0
2017-05-25 11:20:00,193.91,194.07,193.74,193.83,19908.0,169.8109,169.951,169.662,169.7408,19908.0
2017-05-25 11:25:00,193.78,193.96,193.78,193.96,4057.0,169.697,169.8547,169.697,169.8547,4057.0
2017-05-25 11:30:00,193.96,193.98,193.86,193.92,7287.0,169.8547,169.8722,169.7671,169.8196,7287.0
2017-05-25 11:35:00,193.91,193.91,193.56,193.56,2501.0,169.8109,169.8109,169.5044,169.5044,2501.0
2017-05-25 11:40:00,193.59,193.6,193.35,193.49,18046.0,169.5306,169.5394,169.3205,169.4431,18046.0
2017-05-25 11:45:00,193.49,193.59,193.41,193.51,5969.0,169.4431,169.5306,169.373,169.4606,5969.0
2017-05-25 11:50:00,193.51,193.51,193.24,193.28,8311.0,169.4606,169.4606,169.2241,169.2592,8311.0
2017-05-25 11:55:00,193.29,193.36,193.2,193.29,9749.0,169.2679,169.3292,169.1891,169.2679,9749.0
2017-05-25 12:00:00,193.28,193.3,193.15,193.2,3101.0,169.2592,169.2767,169.1453,169.1891,3101.0
2017-05-25 12:05:00,193.23,193.25,193.11,193.15,10498.0,169.2154,169.2329,169.1103,169.1453,10498.0
2017-05-25 12:10:00,193.13,193.13,192.98,192.98,12870.0,169.1278,169.1278,168.9965,168.9965,12870.0
2017-05-25 12:15:00,193.02,193.12,192.93,193.09,23381.0,169.0315,169.1191,168.9527,169.0928,23381.0
2017-05-25 12:20:00,193.07,193.28,193.07,193.28,6502.0,169.0753,169.2592,169.0753,169.2592,6502.0
2017-05-25 12:25:00,193.28,193.32,193.22,193.26,5864.0,169.2592,169.2942,169.2066,169.2417,5864.0
2017-05-25 12:30:00,193.29,193.38,193.26,193.36,3870.0,169.2679,169.3467,169.2417,169.3292,3870.0
2017-05-25 12:35:00,193.4,193.48,193.34,193.34,3838.0,169.3643,169.4343,169.3117,169.3117,3838.0
2017-05-25 12:40:00,193.38,193.38,193.27,193.37,4407.0,169.3467,169.3467,169.2504,169.338,4407.0
2017-05-25 12:45:00,193.38,193.41,193.25,193.26,7835.0,169.3467,169.373,169.2329,169.2417,7835.0
2017-05-25 12:50:00,193.31,193.37,193.24,193.3,4628.0,169.2854,169.338,169.2241,169.2767,4628.0
2017-05-25 12:55:00,193.26,193.39,193.22,193.34,3373.0,169.2417,169.3555,169.2066,169.3117,3373.0
2017-05-25 13:00:00,193.38,193.39,193.27,193.28,2435.0,169.3467,169.3555,169.2504,169.2592,2435.0
2017-05-25 13:05:00,193.28,193.28,193.16,193.28,4292.0,169.2592,169.2592,169.1541,169.2592,4292.0
2017-05-25 13:10:00,193.28,193.39,193.27,193.35,2754.0,169.2592,169.3555,169.2504,169.3205,2754.0
2017-05-25 13:15:00,193.33,193.39,193.28,193.36,7975.0,169.303,169.3555,169.2592,169.3292,7975.0
2017-05-25 13:20:00,193.35,193.45,193.28,193.44,18398.0,169.3205,169.408,169.2592,169.3993,18398.0
2017-05-25 13:25:00,193.44,193.55,193.4,193.52,9134.0,169.3993,169.4956,169.3643,169.4693,9134.0
2017-05-25 13:30:00,193.51,193.53,193.38,193.42,5969.0,169.4606,169.4781,169.3467,169.3818,5969.0
2017-05-25 13:35:00,193.46,193.54,193.43,193.53,6505.0,169.4168,169.4869,169.3905,169.4781,6505.0
2017-05-25 13:40:00,193.48,193.6,193.48,193.54,4096.0,169.4343,169.5394,169.4343,169.4869,4096.0
2017-05-25 13:45:00,193.54,193.63,193.47,193.63,10121.0,169.4869,169.5657,169.4256,169.5657,10121.0
2017-05-25 13:50:00,193.62,193.68,193.59,193.66,4156.0,169.5569,169.6095,169.5306,169.5919,4156.0
2017-05-25 13:55:00,193.68,193.72,193.66,193.7,6493.0,169.6095,169.6445,169.5919,169.627,6493.0
2017-05-25 14:00:00,193.7,193.72,193.48,193.48,5953.0,169.627,169.6445,169.4343,169.4343,5953.0
2017-05-25 14:05:00,193.48,193.53,193.43,193.46,4798.0,169.4343,169.4781,169.3905,169.4168,4798.0
2017-05-25 14:10:00,193.5,193.55,193.41,193.42,3053.0,169.4518,169.4956,169.373,169.3818,3053.0
2017-05-25 14:15:00,193.4,193.6,193.4,193.57,6690.0,169.3643,169.5394,169.3643,169.5131,6690.0
2017-05-25 14:20:00,193.59,193.68,193.59,193.66,16809.0,169.5306,169.6095,169.5306,169.5919,16809.0
2017-05-25 14:25:00,193.68,193.81,193.68,193.69,5344.0,169.6095,169.7233,169.6095,169.6182,5344.0
2017-05-25 14:30:00,193.68,193.71,193.6,193.62,7729.0,169.6095,169.6357,169.5394,169.5569,7729.0
2017-05-25 14:35:00,193.62,193.96,193.62,193.96,10799.0,169.5569,169.8547,169.5569,169.8547,10799.0
2017-05-25 14:40:00,193.96,194.12,193.96,194.12,37870.0,169.8547,169.9948,169.8547,169.9948,37870.0
2017-05-25 14:45:00,194.11,194.17,194.0,194.02,12882.0,169.986,170.0386,169.8897,169.9072,12882.0
2017-05-25 14:50:00,194.06,194.06,193.91,194.02,7649.0,169.9422,169.9422,169.8109,169.9072,7649.0
2017-05-25 14:55:00,193.97,194.09,193.96,194.0,7640.0,169.8634,169.9685,169.8547,169.8897,7640.0
2017-05-25 15:00:00,194.01,194.1,193.98,194.06,28063.0,169.8984,169.9773,169.8722,169.9422,28063.0
2017-05-25 15:05:00,194.06,194.09,193.96,194.0,69757.0,169.9422,169.9685,169.8547,169.8897,69757.0
2017-05-25 15:10:00,194.01,194.15,193.95,194.09,20996.0,169.8984,170.021,169.8459,169.9685,20996.0
2017-05-25 15:15:00,194.07,194.19,194.04,194.1,8322.0,169.951,170.0561,169.9247,169.9773,8322.0
2017-05-25 15:20:00,194.11,194.29,194.07,194.29,6315.0,169.986,170.1437,169.951,170.1437,6315.0
2017-05-25 15:25:00,194.28,194.43,194.25,194.33,19289.0,170.1349,170.2663,170.1086,170.1787,19289.0
2017-05-25 15:30:00,194.29,194.43,194.26,194.39,24424.0,170.1437,170.2663,170.1174,170.2312,24424.0
2017-05-25 15:35:00,194.39,194.45,194.35,194.38,24284.0,170.2312,170.2838,170.1962,170.2225,24284.0
2017-05-25 15:40:00,194.36,194.59,194.35,194.56,28574.0,170.205,170.4064,170.1962,170.3801,28574.0
2017-05-25 15:45:00,194.56,194.79,194.56,194.76,33774.0,170.3801,170.5815,170.3801,170.5552,33774.0
2017-05-25 15:50:00,194.75,194.75,194.58,194.68,48668.0,170.5465,170.5465,170.3976,170.4852,48668.0
2017-05-25 15:55:00,194.7,194.94,194.7,194.82,128145.0,170.5027,170.7129,170.5027,170.6078,128145.0
2017-05-26 09:30:00,193.77,194.94,193.77,194.81,20968.0,169.6883,170.7129,169.6883,170.599,20968.0
2017-05-26 09:35:00,194.6,194.8,194.2,194.35,11425.0,170.4151,170.5903,170.0648,170.1962,11425.0
2017-05-26 09:40:00,194.41,194.72,194.31,194.72,5000.0,170.2487,170.5202,170.1612,170.5202,5000.0
2017-05-26 09:45:00,194.75,194.77,194.31,194.31,22866.0,170.5465,170.564,170.1612,170.1612,22866.0
2017-05-26 09:50:00,194.26,194.36,194.07,194.32,25569.0,170.1174,170.205,169.951,170.1699,25569.0
2017-05-26 09:55:00,194.33,194.33,194.08,194.22,7349.0,170.1787,170.1787,169.9597,170.0823,7349.0
2017-05-26 10:00:00,194.17,194.24,193.9,193.97,4456.0,170.0386,170.0999,169.8021,169.8634,4456.0
2017-05-26 10:05:00,193.99,193.99,193.61,193.61,7004.0,169.8809,169.8809,169.5482,169.5482,7004.0
2017-05-26 10:10:00,193.62,193.94,193.62,193.94,9684.0,169.5569,169.8371,169.5569,169.8371,9684.0
2017-05-26 10:15:00,194.03,194.08,193.71,193.98,10752.0,169.916,169.9597,169.6357,169.8722,10752.0
2017-05-26 10:20:00,193.93,194.02,193.71,193.99,5506.0,169.8284,169.9072,169.6357,169.8809,5506.0
2017-05-26 10:25:00,194.02,194.04,193.87,194.04,4325.0,169.9072,169.9247,169.7758,169.9247,4325.0
2017-05-26 10:30:00,193.99,194.06,193.88,193.93,4363.0,169.8809,169.9422,169.7846,169.8284,4363.0
2017-05-26 10:35:00,193.93,194.05,193.92,193.92,6165.0,169.8284,169.9335,169.8196,169.8196,6165.0
2017-05-26 10:40:00,193.96,194.07,193.93,194.03,16970.0,169.8547,169.951,169.8284,169.916,16970.0
2017-05-26 10:45:00,194.03,194.1,193.85,193.85,19615.0,169.916,169.9773,169.7583,169.7583,19615.0
2017-05-26 10:50:00,193.92,193.93,193.79,193.87,8400.0,169.8196,169.8284,169.7058,169.7758,8400.0
2017-05-26 10:55:00,193.84,193.99,193.82,193.9,2552.0,169.7496,169.8809,169.7321,169.8021,2552.0
2017-05-26 11:00:00,193.92,194.09,193.92,194.09,6034.0,169.8196,169.9685,169.8196,169.9685,6034.0
2017-05-26 11:05:00,194.02,194.09,193.96,193.96,5785.0,169.9072,169.9685,169.8547,169.8547,5785.0
2017-05-26 11:10:00,194.02,194.07,193.9,193.9,4656.0,169.9072,169.951,169.8021,169.8021,4656.0
2017-05-26 11:15:00,193.85,193.94,193.71,193.75,4827.0,169.7583,169.8371,169.6357,169.6708,4827.0
2017-05-26 11:20:00,193.72,193.89,193.66,193.66,6079.0,169.6445,169.7934,169.5919,169.5919,6079.0
2017-05-26 11:25:00,193.61,193.79,193.61,193.79,4496.0,169.5482,169.7058,169.5482,169.7058,4496.0
2017-05-26 11:30:00,193.75,193.86,193.73,193.8,4479.0,169.6708,169.7671,169.6532,169.7145,4479.0
2017-05-26 11:35:00,193.8,193.83,193.7,193.71,2900.0,169.7145,169.7408,169.627,169.6357,2900.0
2017-05-26 11:40:00,193.65,193.68,193.58,193.59,2525.0,169.5832,169.6095,169.5219,169.5306,2525.0
2017-05-26 11:45:00,193.62,193.87,193.61,193.87,7084.0,169.5569,169.7758,169.5482,169.7758,7084.0
2017-05-26 11:50:00,193.87,193.92,193.74,193.82,5220.0,169.7758,169.8196,169.662,169.7321,5220.0
2017-05-26 11:55:00,193.82,193.89,193.74,193.87,5361.0,169.7321,169.7934,169.662,169.7758,5361.0
2017-05-26 12:00:00,193.9,194.04,193.88,194.04,4382.0,169.8021,169.9247,169.7846,169.9247,4382.0
2017-05-26 12:05:00,194.01,194.04,193.94,193.96,3506.0,169.8984,169.9247,169.8371,169.8547,3506.0
2017-05-26 12:10:00,193.9,193.99,193.89,193.97,3300.0,169.8021,169.8809,169.7934,169.8634,3300.0
2017-05-26 12:15:00,194.0,194.07,193.99,194.03,2600.0,169.8897,169.951,169.8809,169.916,2600.0
2017-05-26 12:20:00,194.1,194.22,194.1,194.15,1853.0,169.9773,170.0823,169.9773,170.021,1853.0
2017-05-26 12:25:00,194.12,194.2,194.11,194.19,1600.0,169.9948,170.0648,169.986,170.0561,1600.0
2017-05-26 12:30:00,194.2,194.32,194.16,194.27,5377.0,170.0648,170.1699,170.0298,170.1261,5377.0
2017-05-26 12:35:00,194.22,194.41,194.22,194.31,3600.0,170.0823,170.2487,170.0823,170.1612,3600.0
2017-05-26 12:40:00,194.37,194.49,194.32,194.46,5327.0,170.2137,170.3188,170.1699,170.2925,5327.0
2017-05-26 12:45:00,194.49,194.5,194.45,194.48,918.0,170.3188,170.3276,170.2838,170.31,918.0
2017-05-26 12:50:00,194.46,194.56,194.46,194.56,2040.0,170.2925,170.3801,170.2925,170.3801,2040.0
2017-05-26 12:55:00,194.52,194.62,194.49,194.54,5154.0,170.3451,170.4326,170.3188,170.3626,5154.0
2017-05-26 13:00:00,194.57,194.57,194.48,194.54,3387.0,170.3889,170.3889,170.31,170.3626,3387.0
2017-05-26 13:05:00,194.5,194.71,194.5,194.57,4877.0,170.3276,170.5115,170.3276,170.3889,4877.0
2017-05-26 13:10:00,194.61,194.76,194.58,194.68,14389.0,170.4239,170.5552,170.3976,170.4852,14389.0
2017-05-26 13:15:00,194.7,194.75,194.59,194.65,3744.0,170.5027,170.5465,170.4064,170.4589,3744.0
2017-05-26 13:20:00,194.63,194.74,194.57,194.59,3536.0,170.4414,170.5377,170.3889,170.4064,3536.0
2017-05-26 13:25:00,194.61,194.64,194.55,194.62,10915.0,170.4239,170.4502,170.3713,170.4326,10915.0
2017-05-26 13:30:00,194.65,194.74,194.65,194.67,4500.0,170.4589,170.5377,170.4589,170.4764,4500.0
2017-05-26 13:35:00,194.67,194.68,194.58,194.59,7040.0,170.4764,170.4852,170.3976,170.4064,7040.0
2017-05-26 13:40:00,194.64,194.67,194.57,194.67,4614.0,170.4502,170.4764,170.3889,170.4764,4614.0
2017-05-26 13:45:00,194.7,194.7,194.58,194.59,10717.0,170.5027,170.5027,170.3976,170.4064,10717.0
2017-05-26 13:50:00,194.61,194.73,194.6,194.7,5800.0,170.4239,170.529,170.4151,170.5027,5800.0
2017-05-26 13:55:00,194.68,194.73,194.55,194.57,5592.0,170.4852,170.529,170.3713,170.3889,5592.0
2017-05-26 14:00:00,194.6,194.65,194.55,194.64,10143.0,170.4151,170.4589,170.3713,170.4502,10143.0
2017-05-26 14:05:00,194.68,194.68,194.57,194.58,5166.0,170.4852,170.4852,170.3889,170.3976,5166.0
2017-05-26 14:10:00,194.6,194.63,194.55,194.56,2500.0,170.4151,170.4414,170.3713,170.3801,2500.0
2017-05-26 14:15:00,194.55,194.57,194.51,194.55,14569.0,170.3713,170.3889,170.3363,170.3713,14569.0
2017-05-26 14:20:00,194.53,194.58,194.5,194.52,5650.0,170.3538,170.3976,170.3276,170.3451,5650.0
2017-05-26 14:25:00,194.53,194.62,194.53,194.59,5591.0,170.3538,170.4326,170.3538,170.4064,5591.0
2017-05-26 14:30:00,194.58,194.61,194.53,194.59,3002.0,170.3976,170.4239,170.3538,170.4064,3002.0
2017-05-26 14:35:00,194.54,194.58,194.49,194.49,5910.0,170.3626,170.3976,170.3188,170.3188,5910.0
2017-05-26 14:40:00,194.48,194.48,194.32,194.38,6476.0,170.31,170.31,170.1699,170.2225,6476.0
2017-05-26 14:45:00,194.39,194.4,194.32,194.32,9481.0,170.2312,170.24,170.1699,170.1699,9481.0
2017-05-26 14:50:00,194.3,194.45,194.27,194.4,4160.0,170.1524,170.2838,170.1261,170.24,4160.0
2017-05-26 14:55:00,194.4,194.41,194.35,194.35,5407.0,170.24,170.2487,170.1962,170.1962,5407.0
2017-05-26 15:00:00,194.36,194.5,194.36,194.45,3950.0,170.205,170.3276,170.205,170.2838,3950.0
2017-05-26 15:05:00,194.48,194.5,194.35,194.41,7989.0,170.31,170.3276,170.1962,170.2487,7989.0
2017-05-26 15:10:00,194.43,194.44,194.36,194.41,5312.0,170.2663,170.275,170.205,170.2487,5312.0
2017-05-26 15:15:00,194.42,194.43,194.32,194.33,4801.0,170.2575,170.2663,170.1699,170.1787,4801.0
2017-05-26 15:20:00,194.33,194.37,194.31,194.36,4698.0,170.1787,170.2137,170.1612,170.205,4698.0
2017-05-26 15:25:00,194.34,194.42,194.31,194.36,4777.0,170.1874,170.2575,170.1612,170.205,4777.0
2017-05-26 15:30:00,194.36,194.4,194.31,194.35,4433.0,170.205,170.24,170.1612,170.1962,4433.0
2017-05-26 15:35:00,194.36,194.4,194.28,194.29,8324.0,170.205,170.24,170.1349,170.1437,8324.0
2017-05-26 15:40:00,194.27,194.29,194.11,194.27,10559.0,170.1261,170.1437,169.986,170.1261,10559.0
2017-05-26 15:45:00,194.31,194.38,194.27,194.33,8319.0,170.1612,170.2225,170.1261,170.1787,8319.0
2017-05-26 15:50:00,194.34,194.36,194.23,194.25,15515.0,170.1874,170.205,170.0911,170.1086,15515.0
2017-05-26 15:55:00,194.23,194.27,194.1,194.23,35602.0,170.0911,170.1261,169.9773,170.0911,35602.0
2017-05-30 09:30:00,193.82,193.94,193.48,193.57,14238.0,169.7321,169.8371,169.4343,169.5131,14238.0
2017-05-30 09:35:00,193.67,193.84,193.24,193.24,12804.0,169.6007,169.7496,169.2241,169.2241,12804.0
2017-05-30 09:40:00,193.24,193.43,193.14,193.42,12379.0,169.2241,169.3905,169.1366,169.3818,12379.0
2017-05-30 09:45:00,193.43,193.51,193.32,193.35,19360.0,169.3905,169.4606,169.2942,169.3205,19360.0
2017-05-30 09:50:00,193.32,193.33,192.99,193.09,13050.0,169.2942,169.303,169.0052,169.0928,13050.0
2017-05-30 09:55:00,193.05,193.1,192.84,192.97,20034.0,169.0578,169.1015,168.8739,168.9877,20034.0
2017-05-30 10:00:00,193.03,193.26,192.95,192.95,13672.0,169.0402,169.2417,168.9702,168.9702,13672.0
2017-05-30 10:05:00,192.99,193.08,192.75,192.81,6660.0,169.0052,169.084,168.795,168.8476,6660.0
2017-05-30 10:10:00,192.85,193.03,192.83,192.84,6180.0,168.8826,169.0402,168.8651,168.8739,6180.0
2017-05-30 10:15:00,192.82,193.02,192.68,193.02,12050.0,168.8563,169.0315,168.7337,169.0315,12050.0
2017-05-30 10:20:00,193.09,193.23,193.04,193.06,8582.0,169.0928,169.2154,169.049,169.0665,8582.0
2017-05-30 10:25:00,193.11,193.18,192.98,192.99,10781.0,169.1103,169.1716,168.9965,169.0052,10781.0
2017-05-30 10:30:00,193.03,193.33,192.97,193.33,7951.0,169.0402,169.303,168.9877,169.303,7951.0
2017-05-30 10:35:00,193.35,193.76,193.35,193.75,9375.0,169.3205,169.6795,169.3205,169.6708,9375.0
2017-05-30 10:40:00,193.92,194.01,193.6,193.66,8920.0,169.8196,169.8984,169.5394,169.5919,8920.0
2017-05-30 10:45:00,193.61,194.03,193.61,194.03,8873.0,169.5482,169.916,169.5482,169.916,8873.0
2017-05-30 10:50:00,194.03,194.03,193.79,193.89,11807.0,169.916,169.916,169.7058,169.7934,11807.0
2017-05-30 10:55:00,193.95,194.1,193.72,193.85,11348.0,169.8459,169.9773,169.6445,169.7583,11348.0
2017-05-30 11:00:00,193.86,194.08,193.86,193.9,7367.0,169.7671,169.9597,169.7671,169.8021,7367.0
2017-05-30 11:05:00,193.88,194.07,193.77,193.77,9519.0,169.7846,169.951,169.6883,169.6883,9519.0
2017-05-30 11:10:00,193.8,193.89,193.53,193.89,8237.0,169.7145,169.7934,169.4781,169.7934,8237.0
2017-05-30 11:15:00,193.89,193.9,193.75,193.88,9759.0,169.7934,169.8021,169.6708,169.7846,9759.0
2017-05-30 11:20:00,193.93,194.06,193.88,193.88,4156.0,169.8284,169.9422,169.7846,169.7846,4156.0
2017-05-30 11:25:00,193.9,194.09,193.78,194.03,9507.0,169.8021,169.9685,169.697,169.916,9507.0
2017-05-30 11:30:00,194.0,194.24,193.99,194.24,3800.0,169.8897,170.0999,169.8809,170.0999,3800.0
2017-05-30 11:35:00,194.23,194.38,194.23,194.29,4471.0,170.0911,170.2225,170.0911,170.1437,4471.0
2017-05-30 11:40:00,194.24,194.45,194.24,194.43,41959.0,170.0999,170.2838,170.0999,170.2663,41959.0
2017-05-30 11:45:00,194.42,194.58,194.23,194.58,9617.0,170.2575,170.3976,170.0911,170.3976,9617.0
2017-05-30 11:50:00,194.58,194.86,194.58,194.73,13061.0,170.3976,170.6428,170.3976,170.529,13061.0
2017-05-30 11:55:00,194.71,194.74,194.57,194.61,12639.0,170.5115,170.5377,170.3889,170.4239,12639.0
2017-05-30 12:00:00,194.64,194.75,194.59,194.69,7778.0,170.4502,170.5465,170.4064,170.4939,7778.0
2017-05-30 12:05:00,194.65,194.67,194.58,194.67,3338.0,170.4589,170.4764,170.3976,170.4764,3338.0
2017-05-30 12:10:00,194.68,194.8,194.63,194.63,5493.0,170.4852,170.5903,170.4414,170.4414,5493.0
2017-05-30 12:15:00,194.61,194.9,194.59,194.85,10864.0,170.4239,170.6778,170.4064,170.6341,10864.0
2017-05-30 12:20:00,194.83,194.83,194.59,194.67,10889.0,170.6165,170.6165,170.4064,170.4764,10889.0
2017-05-30 12:25:00,194.66,194.81,194.66,194.81,4500.0,170.4677,170.599,170.4677,170.599,4500.0
2017-05-30 12:30:00,194.81,194.92,194.78,194.81,5264.0,170.599,170.6954,170.5728,170.599,5264.0
2017-05-30 12:35:00,194.84,194.89,194.74,194.87,9548.0,170.6253,170.6691,170.5377,170.6516,9548.0
2017-05-30 12:40:00,194.87,194.87,194.66,194.66,3350.0,170.6516,170.6516,170.4677,170.4677,3350.0
2017-05-30 12:45:00,194.67,194.89,194.67,194.89,11824.0,170.4764,170.6691,170.4764,170.6691,11824.0
2017-05-30 12:50:00,194.9,194.95,194.87,194.92,14300.0,170.6778,170.7216,170.6516,170.6954,14300.0
2017-05-30 12:55:00,194.95,194.98,194.91,194.93,11092.0,170.7216,170.7479,170.6866,170.7041,11092.0
2017-05-30 13:00:00,194.91,194.97,194.76,194.76,7802.0,170.6866,170.7391,170.5552,170.5552,7802.0
2017-05-30 13:05:00,194.72,194.73,194.61,194.69,7748.0,170.5202,170.529,170.4239,170.4939,7748.0
2017-05-30 13:10:00,194.72,194.87,194.72,194.8,6660.0,170.5202,170.6516,170.5202,170.5903,6660.0
2017-05-30 13:15:00,194.8,194.84,194.78,194.78,3710.0,170.5903,170.6253,170.5728,170.5728,3710.0
2017-05-30 13:20:00,194.81,194.81,194.71,194.74,4290.0,170.599,170.599,170.5115,170.5377,4290.0
2017-05-30 13:25:00,194.72,194.72,194.62,194.64,2775.0,170.5202,170.5202,170.4326,170.4502,2775.0
2017-05-30 13:30:00,194.63,194.7,194.63,194.66,14095.0,170.4414,170.5027,170.4414,170.4677,14095.0
2017-05-30 13:35:00,194.65,194.67,194.59,194.59,4012.0,170.4589,170.4764,170.4064,170.4064,4012.0
2017-05-30 13:40:00,194.59,194.65,194.59,194.65,7448.0,170.4064,170.4589,170.4064,170.4589,7448.0
2017-05-30 13:45:00,194.66,194.66,194.49,194.53,7901.0,170.4677,170.4677,170.3188,170.3538,7901.0
2017-05-30 13:50:00,194.46,194.52,194.46,194.5,5192.0,170.2925,170.3451,170.2925,170.3276,5192.0
2017-05-30 13:55:00,194.47,194.55,194.46,194.53,4559.0,170.3013,170.3713,170.2925,170.3538,4559.0
2017-05-30 14:00:00,194.53,194.56,194.46,194.48,7779.0,170.3538,170.3801,170.2925,170.31,7779.0
2017-05-30 14:05:00,194.45,194.52,194.38,194.52,6200.0,170.2838,170.3451,170.2225,170.3451,6200.0
2017-05-30 14:10:00,194.53,194.56,194.47,194.47,5578.0,170.3538,170.3801,170.3013,170.3013,5578.0
2017-05-30 14:15:00,194.46,194.61,194.44,194.61,12578.0,170.2925,170.4239,170.275,170.4239,12578.0
2017-05-30 14:20:00,194.62,194.64,194.59,194.6,4261.0,170.4326,170.4502,170.4064,170.4151,4261.0
2017-05-30 14:25:00,194.6,194.7,194.6,194.64,6057.0,170.4151,170.5027,170.4151,170.4502,6057.0
2017-05-30 14:30:00,194.66,194.67,194.63,194.66,6590.0,170.4677,170.4764,170.4414,170.4677,6590.0
2017-05-30 14:35:00,194.65,194.66,194.56,194.56,5980.0,170.4589,170.4677,170.3801,170.3801,5980.0
2017-05-30 14:40:00,194.56,194.61,194.53,194.6,5378.0,170.3801,170.4239,170.3538,170.4151,5378.0
2017-05-30 14:45:00,194.6,194.6,194.52,194.55,10303.0,170.4151,170.4151,170.3451,170.3713,10303.0
2017-05-30 14:50:00,194.55,194.56,194.42,194.42,13008.0,170.3713,170.3801,170.2575,170.2575,13008.0
2017-05-30 14:55:00,194.46,194.6,194.46,194.6,8090.0,170.2925,170.4151,170.2925,170.4151,8090.0
2017-05-30 15:00:00,194.64,194.69,194.57,194.57,7144.0,170.4502,170.4939,170.3889,170.3889,7144.0
2017-05-30 15:05:00,194.56,194.63,194.48,194.53,11528.0,170.3801,170.4414,170.31,170.3538,11528.0
2017-05-30 15:10:00,194.54,194.55,194.49,194.49,5787.0,170.3626,170.3713,170.3188,170.3188,5787.0
2017-05-30 15:15:00,194.5,194.5,194.27,194.29,14307.0,170.3276,170.3276,170.1261,170.1437,14307.0
2017-05-30 15:20:00,194.25,194.29,194.04,194.16,8913.0,170.1086,170.1437,169.9247,170.0298,8913.0
2017-05-30 15:25:00,194.12,194.15,194.03,194.05,14501.0,169.9948,170.021,169.916,169.9335,14501.0
2017-05-30 15:30:00,194.03,194.04,193.94,194.0,26527.0,169.916,169.9247,169.8371,169.8897,26527.0
2017-05-30 15:35:00,193.98,194.01,193.94,193.98,27185.0,169.8722,169.8984,169.8371,169.8722,27185.0
2017-05-30 15:40:00,193.97,194.0,193.91,193.98,19774.0,169.8634,169.8897,169.8109,169.8722,19774.0
2017-05-30 15:45:00,193.97,194.2,193.95,194.03,33839.0,169.8634,170.0648,169.8459,169.916,33839.0
2017-05-30 15:50:00,194.04,194.09,193.76,193.78,30082.0,169.9247,169.9685,169.6795,169.697,30082.0
2017-05-30 15:55:00,193.79,193.99,193.79,193.87,42566.0,169.7058,169.8809,169.7058,169.7758,42566.0
2017-05-31 09:30:00,194.28,194.3,193.3,193.34,17784.0,170.1349,170.1524,169.2767,169.3117,17784.0
2017-05-31 09:35:00,193.47,193.49,192.78,192.86,17114.0,169.4256,169.4431,168.8213,168.8914,17114.0
2017-05-31 09:40:00,192.88,193.56,192.85,193.4,12711.0,168.9089,169.5044,168.8826,169.3643,12711.0
2017-05-31 09:45:00,193.42,193.53,192.91,192.91,6661.0,169.3818,169.4781,168.9352,168.9352,6661.0
2017-05-31 09:50:00,192.9,192.93,192.61,192.63,8836.0,168.9264,168.9527,168.6724,168.69,8836.0
2017-05-31 09:55:00,192.63,192.63,191.94,192.02,13200.0,168.69,168.69,168.0857,168.1558,13200.0
2017-05-31 10:00:00,192.04,192.37,191.93,192.03,10696.0,168.1733,168.4623,168.077,168.1645,10696.0
2017-05-31 10:05:00,192.06,192.31,191.97,192.22,8577.0,168.1908,168.4097,168.112,168.3309,8577.0
2017-05-31 10:10:00,192.32,192.46,192.2,192.45,12965.0,168.4185,168.5411,168.3134,168.5323,12965.0
2017-05-31 10:15:00,192.43,192.48,192.0,192.08,40147.0,168.5148,168.5586,168.1383,168.2083,40147.0
2017-05-31 10:20:00,192.0,192.2,191.94,192.2,5924.0,168.1383,168.3134,168.0857,168.3134,5924.0
2017-05-31 10:25:00,192.28,192.5,192.25,192.41,9693.0,168.3835,168.5761,168.3572,168.4973,9693.0
2017-05-31 10:30:00,192.38,192.66,192.34,192.66,12397.0,168.471,168.7162,168.436,168.7162,12397.0
2017-05-31 10:35:00,192.7,192.8,192.58,192.75,6137.0,168.7513,168.8388,168.6462,168.795,6137.0
2017-05-31 10:40:00,192.8,193.0,192.68,193.0,11135.0,168.8388,169.014,168.7337,169.014,11135.0
2017-05-31 10:45:00,192.93,192.97,192.76,192.94,4700.0,168.9527,168.9877,168.8038,168.9614,4700.0
2017-05-31 10:50:00,192.94,192.98,192.76,192.77,4203.0,168.9614,168.9965,168.8038,168.8126,4203.0
2017-05-31 10:55:00,192.76,192.76,192.5,192.54,5816.0,168.8038,168.8038,168.5761,168.6111,5816.0
2017-05-31 11:00:00,192.56,192.75,192.53,192.69,7339.0,168.6287,168.795,168.6024,168.7425,7339.0
2017-05-31 11:05:00,192.69,192.79,192.6,192.77,5651.0,168.7425,168.8301,168.6637,168.8126,5651.0
2017-05-31 11:10:00,192.75,192.78,192.63,192.63,44022.0,168.795,168.8213,168.69,168.69,44022.0
2017-05-31 11:15:00,192.64,192.92,192.61,192.91,5856.0,168.6987,168.9439,168.6724,168.9352,5856.0
2017-05-31 11:20:00,193.0,193.24,192.91,193.21,16200.0,169.014,169.2241,168.9352,169.1979,16200.0
2017-05-31 11:25:00,193.21,193.21,192.92,193.03,14323.0,169.1979,169.1979,168.9439,169.0402,14323.0
2017-05-31 11:30:00,193.06,193.07,192.74,192.82,11730.0,169.0665,169.0753,168.7863,168.8563,11730.0
2017-05-31 11:35:00,192.83,193.05,192.82,192.93,6485.0,168.8651,169.0578,168.8563,168.9527,6485.0
2017-05-31 11:40:00,192.85,192.99,192.8,192.87,4500.0,168.8826,169.0052,168.8388,168.9001,4500.0
2017-05-31 11:45:00,192.75,192.8,192.66,192.71,3900.0,168.795,168.8388,168.7162,168.76,3900.0
2017-05-31 11:50:00,192.82,192.83,192.65,192.75,3513.0,168.8563,168.8651,168.7075,168.795,3513.0
2017-05-31 11:55:00,192.84,192.88,192.75,192.8,4955.0,168.8739,168.9089,168.795,168.8388,4955.0
2017-05-31 12:00:00,192.85,192.9,192.73,192.9,12949.0,168.8826,168.9264,168.7775,168.9264,12949.0
2017-05-31 12:05:00,192.89,193.09,192.84,192.87,5135.0,168.9176,169.0928,168.8739,168.9001,5135.0
2017-05-31 12:10:00,192.95,192.95,192.71,192.71,2305.0,168.9702,168.9702,168.76,168.76,2305.0
2017-05-31 12:15:00,192.79,192.91,192.78,192.87,8849.0,168.8301,168.9352,168.8213,168.9001,8849.0
2017-05-31 12:20:00,192.88,192.91,192.82,192.91,3603.0,168.9089,168.9352,168.8563,168.9352,3603.0
2017-05-31 12:25:00,192.86,192.9,192.81,192.87,1825.0,168.8914,168.9264,168.8476,168.9001,1825.0
2017-05-31 12:30:00,192.84,192.87,192.79,192.79,3649.0,168.8739,168.9001,168.8301,168.8301,3649.0
2017-05-31 12:35:00,192.77,192.9,192.74,192.85,2397.0,168.8126,168.9264,168.7863,168.8826,2397.0
2017-05-31 12:40:00,192.87,192.9,192.75,192.89,1300.0,168.9001,168.9264,168.795,168.9176,1300.0
2017-05-31 12:45:00,192.83,192.84,192.7,192.82,3470.0,168.8651,168.8739,168.7513,168.8563,3470.0
2017-05-31 12:50:00,192.82,192.87,192.77,192.84,1550.0,168.8563,168.9001,168.8126,168.8739,1550.0
2017-05-31 12:55:00,192.83,192.83,192.73,192.8,1752.0,168.8651,168.8651,168.7775,168.8388,1752.0
2017-05-31 13:00:00,192.81,192.82,192.65,192.65,2300.0,168.8476,168.8563,168.7075,168.7075,2300.0
2017-05-31 13:05:00,192.69,192.69,192.64,192.69,1200.0,168.7425,168.7425,168.6987,168.7425,1200.0
2017-05-31 13:10:00,192.64,192.94,192.64,192.84,3032.0,168.6987,168.9614,168.6987,168.8739,3032.0
2017-05-31 13:15:00,192.89,192.93,192.62,192.62,2899.0,168.9176,168.9527,168.6812,168.6812,2899.0
2017-05-31 13:20:00,192.6,192.76,192.57,192.57,2322.0,168.6637,168.8038,168.6374,168.6374,2322.0
2017-05-31 13:25:00,192.59,192.66,192.54,192.65,3347.0,168.6549,168.7162,168.6111,168.7075,3347.0
2017-05-31 13:30:00,192.63,192.76,192.63,192.75,2706.0,168.69,168.8038,168.69,168.795,2706.0
2017-05-31 13:35:00,192.68,192.86,192.68,192.83,3175.0,168.7337,168.8914,168.7337,168.8651,3175.0
2017-05-31 13:40:00,192.85,192.85,192.68,192.68,2122.0,168.8826,168.8826,168.7337,168.7337,2122.0
2017-05-31 13:45:00,192.62,192.72,192.62,192.65,2399.0,168.6812,168.7688,168.6812,168.7075,2399.0
2017-05-31 13:50:00,192.63,192.69,192.55,192.66,2560.0,168.69,168.7425,168.6199,168.7162,2560.0
2017-05-31 13:55:00,192.69,192.72,192.57,192.72,4355.0,168.7425,168.7688,168.6374,168.7688,4355.0
2017-05-31 14:00:00,192.8,192.88,192.6,192.77,3498.0,168.8388,168.9089,168.6637,168.8126,3498.0
2017-05-31 14:05:00,192.73,193.16,192.73,193.16,9246.0,168.7775,169.1541,168.7775,169.1541,9246.0
2017-05-31 14:10:00,193.05,193.08,192.8,192.83,4717.0,169.0578,169.084,168.8388,168.8651,4717.0
2017-05-31 14:15:00,192.92,192.98,192.84,192.97,6534.0,168.9439,168.9965,168.8739,168.9877,6534.0
2017-05-31 14:20:00,192.95,193.14,192.88,193.05,6900.0,168.9702,169.1366,168.9089,169.0578,6900.0
2017-05-31 14:25:00,192.98,193.02,192.93,193.01,2855.0,168.9965,169.0315,168.9527,169.0227,2855.0
2017-05-31 14:30:00,192.93,192.93,192.82,192.87,1802.0,168.9527,168.9527,168.8563,168.9001,1802.0
2017-05-31 14:35:00,192.84,193.1,192.84,193.09,3835.0,168.8739,169.1015,168.8739,169.0928,3835.0
2017-05-31 14:40:00,193.11,193.16,193.04,193.08,3803.0,169.1103,169.1541,169.049,169.084,3803.0
2017-05-31 14:45:00,193.07,193.1,193.0,193.04,3053.0,169.0753,169.1015,169.014,169.049,3053.0
2017-05-31 14:50:00,193.02,193.02,192.83,193.02,3113.0,169.0315,169.0315,168.8651,169.0315,3113.0
2017-05-31 14:55:00,193.03,193.11,192.93,192.94,4508.0,169.0402,169.1103,168.9527,168.9614,4508.0
2017-05-31 15:00:00,192.98,193.2,192.97,193.1,4250.0,168.9965,169.1891,168.9877,169.1015,4250.0
2017-05-31 15:05:00,193.12,193.13,192.97,193.05,4525.0,169.1191,169.1278,168.9877,169.0578,4525.0
2017-05-31 15:10:00,193.05,193.23,192.99,193.23,3420.0,169.0578,169.2154,169.0052,169.2154,3420.0
2017-05-31 15:15:00,193.14,193.36,193.14,193.33,6792.0,169.1366,169.3292,169.1366,169.303,6792.0
2017-05-31 15:20:00,193.31,193.4,193.26,193.27,4088.0,169.2854,169.3643,169.2417,169.2504,4088.0
2017-05-31 15:25:00,193.28,193.54,193.26,193.54,10707.0,169.2592,169.4869,169.2417,169.4869,10707.0
2017-05-31 15:30:00,193.49,193.72,193.47,193.66,9472.0,169.4431,169.6445,169.4256,169.5919,9472.0
2017-05-31 15:35:00,193.72,193.79,193.65,193.68,8300.0,169.6445,169.7058,169.5832,169.6095,8300.0
2017-05-31 15:40:00,193.69,193.83,193.66,193.82,9853.0,169.6182,169.7408,169.5919,169.7321,9853.0
2017-05-31 15:45:00,193.82,193.96,193.81,193.95,28319.0,169.7321,169.8547,169.7233,169.8459,28319.0
2017-05-31 15:50:00,193.93,193.96,193.76,193.78,24521.0,169.8284,169.8547,169.6795,169.697,24521.0
2017-05-31 15:55:00,193.8,193.94,193.76,193.81,46604.0,169.7145,169.8371,169.6795,169.7233,46604.0
2017-06-01 09:30:00,194.58,194.7,193.94,194.7,15293.0,170.3976,170.5027,169.8371,170.5027,15293.0
2017-06-01 09:35:00,194.48,194.7,194.01,194.02,3715.0,170.31,170.5027,169.8984,169.9072,3715.0
2017-06-01 09:40:00,194.51,195.0,194.25,194.79,18258.0,170.3363,170.7654,170.1086,170.5815,18258.0
2017-06-01 09:45:00,194.89,195.39,194.71,195.28,19681.0,170.6691,171.1069,170.5115,171.0106,19681.0
2017-06-01 09:50:00,195.36,195.54,195.17,195.54,7851.0,171.0807,171.2383,170.9143,171.2383,7851.0
2017-06-01 09:55:00,195.59,195.69,194.93,194.94,14017.0,171.2821,171.3697,170.7041,170.7129,14017.0
2017-06-01 10:00:00,195.06,195.54,195.03,195.25,6165.0,170.818,171.2383,170.7917,170.9843,6165.0
2017-06-01 10:05:00,195.22,195.7,195.15,195.63,7373.0,170.9581,171.3784,170.8968,171.3171,7373.0
2017-06-01 10:10:00,195.6,195.9,195.57,195.67,13691.0,171.2908,171.5536,171.2646,171.3521,13691.0
2017-06-01 10:15:00,195.66,196.0,195.62,195.99,15281.0,171.3434,171.6411,171.3084,171.6324,15281.0
2017-06-01 10:20:00,196.0,196.26,196.0,196.21,12064.0,171.6411,171.8688,171.6411,171.825,12064.0
2017-06-01 10:25:00,196.16,196.16,195.46,195.55,19584.0,171.7812,171.7812,171.1682,171.2471,19584.0
2017-06-01 10:30:00,195.53,195.64,195.16,195.22,7102.0,171.2295,171.3259,170.9055,170.9581,7102.0
2017-06-01 10:35:00,195.27,195.52,195.27,195.37,14548.0,171.0019,171.2208,171.0019,171.0894,14548.0
2017-06-01 10:40:00,195.28,195.44,195.28,195.44,3937.0,171.0106,171.1507,171.0106,171.1507,3937.0
2017-06-01 10:45:00,195.43,195.43,195.14,195.22,4241.0,171.142,171.142,170.888,170.9581,4241.0
2017-06-01 10:50:00,195.14,195.2,194.77,194.86,14372.0,170.888,170.9406,170.564,170.6428,14372.0
2017-06-01 10:55:00,194.86,195.03,194.86,195.03,11843.0,170.6428,170.7917,170.6428,170.7917,11843.0
2017-06-01 11:00:00,195.04,195.36,195.02,195.28,12349.0,170.8004,171.0807,170.7829,171.0106,12349.0
2017-06-01 11:05:00,195.29,196.35,195.26,196.24,22747.0,171.0194,171.9476,170.9931,171.8513,22747.0
2017-06-01 11:10:00,196.24,196.27,195.96,196.23,18281.0,171.8513,171.8776,171.6061,171.8425,18281.0
2017-06-01 11:15:00,196.24,196.31,196.05,196.15,7327.0,171.8513,171.9126,171.6849,171.7725,7327.0
2017-06-01 11:20:00,196.15,196.45,196.08,196.35,8630.0,171.7725,172.0352,171.7112,171.9476,8630.0
2017-06-01 11:25:00,196.35,196.49,196.3,196.4,12622.0,171.9476,172.0702,171.9038,171.9914,12622.0
2017-06-01 11:30:00,196.41,196.88,196.41,196.78,11041.0,172.0002,172.4118,172.0002,172.3242,11041.0
2017-06-01 11:35:00,196.72,196.92,196.7,196.81,8498.0,172.2717,172.4468,172.2541,172.3505,8498.0
2017-06-01 11:40:00,196.89,196.9,196.5,196.56,7953.0,172.4205,172.4293,172.079,172.1315,7953.0
2017-06-01 11:45:00,196.56,196.73,196.44,196.45,21973.0,172.1315,172.2804,172.0264,172.0352,21973.0
2017-06-01 11:50:00,196.49,196.84,196.32,196.84,9480.0,172.0702,172.3767,171.9214,172.3767,9480.0
2017-06-01 11:55:00,196.83,196.9,196.76,196.87,3928.0,172.368,172.4293,172.3067,172.403,3928.0
2017-06-01 12:00:00,196.83,196.95,196.81,196.81,3928.0,172.368,172.4731,172.3505,172.3505,3928.0
2017-06-01 12:05:00,196.87,197.15,196.86,197.13,13084.0,172.403,172.6482,172.3943,172.6307,13084.0
2017-06-01 12:10:00,197.07,197.13,197.02,197.11,7509.0,172.5782,172.6307,172.5344,172.6132,7509.0
2017-06-01 12:15:00,197.09,197.34,197.09,197.31,9173.0,172.5957,172.8146,172.5957,172.7883,9173.0
2017-06-01 12:20:00,197.31,197.35,197.09,197.17,6596.0,172.7883,172.8234,172.5957,172.6657,6596.0
2017-06-01 12:25:00,197.13,197.14,196.94,196.94,6813.0,172.6307,172.6395,172.4643,172.4643,6813.0
2017-06-01 12:30:00,196.99,197.06,196.89,197.06,20978.0,172.5081,172.5694,172.4205,172.5694,20978.0
2017-06-01 12:35:00,197.09,197.15,196.95,196.95,5032.0,172.5957,172.6482,172.4731,172.4731,5032.0
2017-06-01 12:40:00,197.0,197.4,196.99,197.37,44987.0,172.5169,172.8671,172.5081,172.8409,44987.0
2017-06-01 12:45:00,197.4,197.69,197.39,197.56,15506.0,172.8671,173.1211,172.8584,173.0073,15506.0
2017-06-01 12:50:00,197.63,198.0,197.59,197.9,15793.0,173.0686,173.3926,173.0335,173.305,15793.0
2017-06-01 12:55:00,197.96,198.14,197.88,198.14,17707.0,173.3575,173.5152,173.2875,173.5152,17707.0
2017-06-01 13:00:00,198.1,198.3,198.09,198.22,9425.0,173.4801,173.6553,173.4714,173.5852,9425.0
2017-06-01 13:05:00,198.21,198.44,198.18,198.44,7958.0,173.5765,173.7779,173.5502,173.7779,7958.0
2017-06-01 13:10:00,198.37,198.73,198.37,198.73,22534.0,173.7166,174.0318,173.7166,174.0318,22534.0
2017-06-01 13:15:00,198.73,198.75,198.36,198.36,10031.0,174.0318,174.0494,173.7078,173.7078,10031.0
2017-06-01 13:20:00,198.33,198.68,198.26,198.68,11866.0,173.6816,173.9881,173.6203,173.9881,11866.0
2017-06-01 13:25:00,198.6,198.61,198.18,198.18,10342.0,173.918,173.9268,173.5502,173.5502,10342.0
2017-06-01 13:30:00,198.17,198.3,198.03,198.3,12257.0,173.5414,173.6553,173.4188,173.6553,12257.0
2017-06-01 13:35:00,198.28,198.43,198.17,198.32,10015.0,173.6378,173.7691,173.5414,173.6728,10015.0
2017-06-01 13:40:00,198.31,198.42,198.23,198.36,7995.0,173.664,173.7604,173.594,173.7078,7995.0
2017-06-01 13:45:00,198.3,198.36,198.24,198.29,7648.0,173.6553,173.7078,173.6027,173.6465,7648.0
2017-06-01 13:50:00,198.28,198.32,198.1,198.26,8207.0,173.6378,173.6728,173.4801,173.6203,8207.0
2017-06-01 13:55:00,198.19,198.36,198.19,198.26,13515.0,173.559,173.7078,173.559,173.6203,13515.0
2017-06-01 14:00:00,198.23,198.32,198.07,198.08,6544.0,173.594,173.6728,173.4539,173.4626,6544.0
2017-06-01 14:05:00,198.04,198.18,197.93,197.94,11188.0,173.4276,173.5502,173.3313,173.34,11188.0
2017-06-01 14:10:00,197.93,198.14,197.93,198.05,6657.0,173.3313,173.5152,173.3313,173.4364,6657.0
2017-06-01 14:15:00,198.02,198.09,197.84,197.88,7509.0,173.4101,173.4714,173.2525,173.2875,7509.0
2017-06-01 14:20:00,197.87,198.1,197.83,197.83,11555.0,173.2787,173.4801,173.2437,173.2437,11555.0
2017-06-01 14:25:00,197.88,197.96,197.81,197.89,4407.0,173.2875,173.3575,173.2262,173.2962,4407.0
2017-06-01 14:30:00,197.84,197.9,197.55,197.62,8480.0,173.2525,173.305,172.9985,173.0598,8480.0
2017-06-01 14:35:00,197.64,197.81,197.62,197.78,6990.0,173.0773,173.2262,173.0598,173.1999,6990.0
2017-06-01 14:40:00,197.78,197.95,197.75,197.89,4867.0,173.1999,173.3488,173.1736,173.2962,4867.0
2017-06-01 14:45:00,197.85,198.0,197.85,197.92,6738.0,173.2612,173.3926,173.2612,173.3225,6738.0
2017-06-01 14:50:00,197.96,197.99,197.81,197.81,9415.0,173.3575,173.3838,173.2262,173.2262,9415.0
2017-06-01 14:55:00,197.81,197.93,197.72,197.81,8011.0,173.2262,173.3313,173.1474,173.2262,8011.0
2017-06-01 15:00:00,197.81,197.91,197.8,197.84,6257.0,173.2262,173.3138,173.2174,173.2525,6257.0
2017-06-01 15:05:00,197.81,197.85,197.65,197.77,6310.0,173.2262,173.2612,173.0861,173.1912,6310.0
2017-06-01 15:10:00,197.75,197.87,197.66,197.71,5308.0,173.1736,173.2787,173.0948,173.1386,5308.0
2017-06-01 15:15:00,197.72,197.95,197.69,197.9,9355.0,173.1474,173.3488,173.1211,173.305,9355.0
2017-06-01 15:20:00,197.89,197.97,197.84,197.95,20318.0,173.2962,173.3663,173.2525,173.3488,20318.0
2017-06-01 15:25:00,197.95,197.96,197.68,197.77,14093.0,173.3488,173.3575,173.1123,173.1912,14093.0
2017-06-01 15:30:00,197.8,197.85,197.57,197.66,17676.0,173.2174,173.2612,173.016,173.0948,17676.0
2017-06-01 15:35:00,197.64,197.67,197.57,197.6,14207.0,173.0773,173.1036,173.016,173.0423,14207.0
2017-06-01 15:40:00,197.6,197.6,197.38,197.51,19556.0,173.0423,173.0423,172.8496,172.9635,19556.0
2017-06-01 15:45:00,197.5,197.9,197.42,197.9,32704.0,172.9547,173.305,172.8847,173.305,32704.0
2017-06-01 15:50:00,197.84,198.07,197.84,197.97,50586.0,173.2525,173.4539,173.2525,173.3663,50586.0
2017-06-01 15:55:00,197.95,198.36,197.95,198.36,96059.0,173.3488,173.7078,173.3488,173.7078,96059.0
2017-06-02 09:30:00,199.04,200.24,198.85,200.19,72832.0,174.3033,175.3542,174.1369,175.3104,72832.0
2017-06-02 09:35:00,200.25,200.52,199.77,200.09,45315.0,175.3629,175.5994,174.9426,175.2228,45315.0
2017-06-02 09:40:00,200.01,200.38,199.9,200.33,31363.0,175.1528,175.4768,175.0564,175.433,31363.0
2017-06-02 09:45:00,200.35,201.28,200.28,201.28,33555.0,175.4505,176.2649,175.3892,176.2649,33555.0
2017-06-02 09:50:00,201.38,201.57,201.15,201.49,26265.0,176.3525,176.5189,176.1511,176.4488,26265.0
2017-06-02 09:55:00,201.35,201.35,200.46,200.71,24523.0,176.3262,176.3262,175.5468,175.7658,24523.0
2017-06-02 10:00:00,200.7,201.02,200.62,200.75,23010.0,175.757,176.0372,175.687,175.8008,23010.0
2017-06-02 10:05:00,200.72,200.97,200.55,200.93,25166.0,175.7745,175.9935,175.6257,175.9584,25166.0
2017-06-02 10:10:00,200.88,201.07,200.63,201.07,20074.0,175.9146,176.081,175.6957,176.081,20074.0
2017-06-02 10:15:00,201.02,201.49,200.96,201.38,30087.0,176.0372,176.4488,175.9847,176.3525,30087.0
2017-06-02 10:20:00,201.36,201.38,200.86,200.87,31227.0,176.335,176.3525,175.8971,175.9059,31227.0
2017-06-02 10:25:00,200.99,201.68,200.87,201.67,31697.0,176.011,176.6152,175.9059,176.6065,31697.0
2017-06-02 10:30:00,201.7,202.39,201.58,202.2,54572.0,176.6327,177.237,176.5276,177.0706,54572.0
2017-06-02 10:35:00,202.18,202.64,202.18,202.59,46182.0,177.0531,177.4559,177.0531,177.4121,46182.0
2017-06-02 10:40:00,202.59,203.0,202.43,202.92,64765.0,177.4121,177.7712,177.272,177.7011,64765.0
2017-06-02 10:45:00,202.95,203.07,202.72,203.04,57057.0,177.7274,177.8325,177.526,177.8062,57057.0
2017-06-02 10:50:00,202.98,203.57,202.98,203.45,38225.0,177.7537,178.2703,177.7537,178.1652,38225.0
2017-06-02 10:55:00,203.44,203.57,203.02,203.15,41522.0,178.1565,178.2703,177.7887,177.9025,41522.0
2017-06-02 11:00:00,203.18,203.26,202.8,203.0,36685.0,177.9288,177.9989,177.596,177.7712,36685.0
2017-06-02 11:05:00,203.07,203.74,203.06,203.59,39946.0,177.8325,178.4192,177.8237,178.2878,39946.0
2017-06-02 11:10:00,203.64,203.68,203.24,203.32,38461.0,178.3316,178.3667,177.9813,178.0514,38461.0
2017-06-02 11:15:00,203.3,203.37,202.93,203.29,52652.0,178.0339,178.0952,177.7099,178.0251,52652.0
2017-06-02 11:20:00,203.33,203.93,203.19,203.68,31927.0,178.0602,178.5856,177.9376,178.3667,31927.0
2017-06-02 11:25:00,203.68,203.83,203.53,203.83,15380.0,178.3667,178.498,178.2353,178.498,15380.0
2017-06-02 11:30:00,203.75,204.0,203.6,204.0,19155.0,178.428,178.6469,178.2966,178.6469,19155.0
2017-06-02 11:35:00,203.99,203.99,203.62,203.78,26480.0,178.6381,178.6381,178.3141,178.4542,26480.0
2017-06-02 11:40:00,203.76,204.0,203.71,203.88,25307.0,178.4367,178.6469,178.3929,178.5418,25307.0
2017-06-02 11:45:00,203.88,204.15,203.84,203.99,23551.0,178.5418,178.7783,178.5068,178.6381,23551.0
2017-06-02 11:50:00,203.97,204.24,203.87,204.23,17046.0,178.6206,178.8571,178.533,178.8483,17046.0
2017-06-02 11:55:00,204.21,204.48,204.17,204.47,26880.0,178.8308,179.0672,178.7958,179.0585,26880.0
2017-06-02 12:00:00,204.49,204.5,204.2,204.39,25730.0,179.076,179.0848,178.822,178.9884,25730.0
2017-06-02 12:05:00,204.42,204.45,204.2,204.34,17098.0,179.0147,179.041,178.822,178.9446,17098.0
2017-06-02 12:10:00,204.35,204.56,204.2,204.53,34555.0,178.9534,179.1373,178.822,179.111,34555.0
2017-06-02 12:15:00,204.51,204.89,204.5,204.61,31289.0,179.0935,179.4263,179.0848,179.1811,31289.0
2017-06-02 12:20:00,204.55,204.65,204.2,204.2,24993.0,179.1285,179.2161,178.822,178.822,24993.0
2017-06-02 12:25:00,204.2,204.61,204.15,204.59,27881.0,178.822,179.1811,178.7783,179.1636,27881.0
2017-06-02 12:30:00,204.55,204.62,203.66,203.67,37580.0,179.1285,179.1898,178.3491,178.3579,37580.0
2017-06-02 12:35:00,203.66,203.8,203.5,203.56,12654.0,178.3491,178.4717,178.209,178.2616,12654.0
2017-06-02 12:40:00,203.52,204.05,203.5,203.91,31346.0,178.2265,178.6907,178.209,178.5681,31346.0
2017-06-02 12:45:00,203.86,203.91,203.71,203.85,10944.0,178.5243,178.5681,178.3929,178.5155,10944.0
2017-06-02 12:50:00,203.86,204.0,203.6,203.67,11485.0,178.5243,178.6469,178.2966,178.3579,11485.0
2017-06-02 12:55:00,203.65,203.75,203.54,203.66,8928.0,178.3404,178.428,178.2441,178.3491,8928.0
2017-06-02 13:00:00,203.69,204.57,203.68,204.53,24839.0,178.3754,179.1461,178.3667,179.111,24839.0
2017-06-02 13:05:00,204.52,204.61,204.0,204.07,19171.0,179.1023,179.1811,178.6469,178.7082,19171.0
2017-06-02 13:10:00,204.03,204.09,203.84,203.9,11677.0,178.6732,178.7257,178.5068,178.5593,11677.0
2017-06-02 13:15:00,203.93,204.01,203.77,203.97,11143.0,178.5856,178.6556,178.4455,178.6206,11143.0
2017-06-02 13:20:00,203.95,204.04,203.74,203.83,20922.0,178.6031,178.6819,178.4192,178.498,20922.0
2017-06-02 13:25:00,203.71,203.8,203.53,203.67,15190.0,178.3929,178.4717,178.2353,178.3579,15190.0
2017-06-02 13:30:00,203.7,203.97,203.63,203.84,12108.0,178.3842,178.6206,178.3229,178.5068,12108.0
2017-06-02 13:35:00,203.82,203.82,203.6,203.79,18799.0,178.4893,178.4893,178.2966,178.463,18799.0
2017-06-02 13:40:00,203.78,203.88,203.76,203.84,23424.0,178.4542,178.5418,178.4367,178.5068,23424.0
2017-06-02 13:45:00,203.85,203.86,203.57,203.6,17889.0,178.5155,178.5243,178.2703,178.2966,17889.0
2017-06-02 13:50:00,203.62,203.9,203.57,203.66,8940.0,178.3141,178.5593,178.2703,178.3491,8940.0
2017-06-02 13:55:00,203.66,204.04,203.66,203.97,14897.0,178.3491,178.6819,178.3491,178.6206,14897.0
2017-06-02 14:00:00,203.93,204.24,203.91,204.12,13055.0,178.5856,178.8571,178.5681,178.752,13055.0
2017-06-02 14:05:00,204.12,204.17,203.95,203.95,13069.0,178.752,178.7958,178.6031,178.6031,13069.0
2017-06-02 14:10:00,203.92,203.97,203.64,203.71,8704.0,178.5768,178.6206,178.3316,178.3929,8704.0
2017-06-02 14:15:00,203.75,203.93,203.7,203.78,16899.0,178.428,178.5856,178.3842,178.4542,16899.0
2017-06-02 14:20:00,203.81,203.85,203.61,203.61,12343.0,178.4805,178.5155,178.3054,178.3054,12343.0
2017-06-02 14:25:00,203.51,203.6,203.22,203.27,10800.0,178.2178,178.2966,177.9638,178.0076,10800.0
2017-06-02 14:30:00,203.23,203.41,203.23,203.26,8690.0,177.9726,178.1302,177.9726,177.9989,8690.0
2017-06-02 14:35:00,203.26,203.47,203.25,203.37,6880.0,177.9989,178.1828,177.9901,178.0952,6880.0
2017-06-02 14:40:00,203.39,203.58,203.37,203.5,12950.0,178.1127,178.2791,178.0952,178.209,12950.0
2017-06-02 14:45:00,203.5,203.59,203.36,203.51,15998.0,178.209,178.2878,178.0864,178.2178,15998.0
2017-06-02 14:50:00,203.46,203.49,203.2,203.33,10836.0,178.174,178.2003,177.9463,178.0602,10836.0
2017-06-02 14:55:00,203.38,203.49,203.29,203.35,17749.0,178.1039,178.2003,178.0251,178.0777,17749.0
2017-06-02 15:00:00,203.34,203.55,203.27,203.55,22998.0,178.0689,178.2528,178.0076,178.2528,22998.0
2017-06-02 15:05:00,203.58,203.62,203.42,203.61,21654.0,178.2791,178.3141,178.139,178.3054,21654.0
2017-06-02 15:10:00,203.6,203.63,203.44,203.5,13226.0,178.2966,178.3229,178.1565,178.209,13226.0
2017-06-02 15:15:00,203.52,203.52,203.34,203.47,20520.0,178.2265,178.2265,178.0689,178.1828,20520.0
2017-06-02 15:20:00,203.43,203.51,203.38,203.5,15033.0,178.1477,178.2178,178.1039,178.209,15033.0
2017-06-02 15:25:00,203.5,203.67,203.49,203.63,22157.0,178.209,178.3579,178.2003,178.3229,22157.0
2017-06-02 15:30:00,203.63,203.67,203.47,203.47,26486.0,178.3229,178.3579,178.1828,178.1828,26486.0
2017-06-02 15:35:00,203.43,203.7,203.43,203.66,25618.0,178.1477,178.3842,178.1477,178.3491,25618.0
2017-06-02 15:40:00,203.63,203.76,203.36,203.47,42437.0,178.3229,178.4367,178.0864,178.1828,42437.0
2017-06-02 15:45:00,203.47,203.66,203.19,203.23,59458.0,178.1828,178.3491,177.9376,177.9726,59458.0
2017-06-02 15:50:00,203.24,203.31,202.97,203.04,60658.0,177.9813,178.0426,177.7449,177.8062,60658.0
2017-06-02 15:55:00,203.04,203.11,202.75,202.85,189431.0,177.8062,177.8675,177.5522,177.6398,189431.0
2017-06-05 09:30:00,202.67,203.0,202.06,202.06,31672.0,177.4822,177.7712,176.948,176.948,31672.0
2017-06-05 09:35:00,202.18,203.43,202.15,203.3,30371.0,177.0531,178.1477,177.0268,178.0339,30371.0
2017-06-05 09:40:00,203.36,203.36,202.91,202.91,13111.0,178.0864,178.0864,177.6924,177.6924,13111.0
2017-06-05 09:45:00,202.96,203.21,202.91,203.0,15337.0,177.7361,177.9551,177.6924,177.7712,15337.0
2017-06-05 09:50:00,203.08,203.19,203.02,203.16,23494.0,177.8412,177.9376,177.7887,177.9113,23494.0
2017-06-05 09:55:00,203.16,203.25,203.1,203.11,8664.0,177.9113,177.9901,177.8587,177.8675,8664.0
2017-06-05 10:00:00,203.2,203.9,203.13,203.82,25166.0,177.9463,178.5593,177.885,178.4893,25166.0
2017-06-05 10:05:00,203.82,203.98,203.72,203.89,37394.0,178.4893,178.6294,178.4017,178.5506,37394.0
2017-06-05 10:10:00,203.91,203.92,203.4,203.51,15958.0,178.5681,178.5768,178.1215,178.2178,15958.0
2017-06-05 10:15:00,203.5,203.82,203.5,203.8,8640.0,178.209,178.4893,178.209,178.4717,8640.0
2017-06-05 10:20:00,203.81,203.92,203.74,203.81,5354.0,178.4805,178.5768,178.4192,178.4805,5354.0
2017-06-05 10:25:00,203.73,203.84,203.68,203.77,6252.0,178.4104,178.5068,178.3667,178.4455,6252.0
2017-06-05 10:30:00,203.77,204.05,203.74,204.04,15966.0,178.4455,178.6907,178.4192,178.6819,15966.0
2017-06-05 10:35:00,204.08,204.17,204.0,204.12,7033.0,178.7169,178.7958,178.6469,178.752,7033.0
2017-06-05 10:40:00,204.13,204.17,203.78,203.78,18607.0,178.7607,178.7958,178.4542,178.4542,18607.0
2017-06-05 10:45:00,203.87,203.9,203.58,203.58,15221.0,178.533,178.5593,178.2791,178.2791,15221.0
2017-06-05 10:50:00,203.59,203.66,203.5,203.63,13783.0,178.2878,178.3491,178.209,178.3229,13783.0
2017-06-05 10:55:00,203.66,204.17,203.66,204.13,11349.0,178.3491,178.7958,178.3491,178.7607,11349.0
2017-06-05 11:00:00,204.09,204.17,203.82,203.87,14569.0,178.7257,178.7958,178.4893,178.533,14569.0
2017-06-05 11:05:00,203.87,204.05,203.86,203.94,13639.0,178.533,178.6907,178.5243,178.5943,13639.0
2017-06-05 11:10:00,203.98,204.4,203.98,204.4,13660.0,178.6294,178.9972,178.6294,178.9972,13660.0
2017-06-05 11:15:00,204.36,204.36,203.97,204.03,13426.0,178.9622,178.9622,178.6206,178.6732,13426.0
2017-06-05 11:20:00,204.09,204.11,203.95,204.02,10375.0,178.7257,178.7432,178.6031,178.6644,10375.0
2017-06-05 11:25:00,203.99,204.02,203.74,203.79,18274.0,178.6381,178.6644,178.4192,178.463,18274.0
2017-06-05 11:30:00,203.8,203.84,203.76,203.81,12030.0,178.4717,178.5068,178.4367,178.4805,12030.0
2017-06-05 11:35:00,203.81,203.81,203.59,203.75,6344.0,178.4805,178.4805,178.2878,178.428,6344.0
2017-06-05 11:40:00,203.73,203.75,203.62,203.65,8105.0,178.4104,178.428,178.3141,178.3404,8105.0
2017-06-05 11:45:00,203.61,203.64,203.57,203.57,5864.0,178.3054,178.3316,178.2703,178.2703,5864.0
2017-06-05 11:50:00,203.63,203.94,203.63,203.75,8073.0,178.3229,178.5943,178.3229,178.428,8073.0
2017-06-05 11:55:00,203.74,203.8,203.62,203.75,12634.0,178.4192,178.4717,178.3141,178.428,12634.0
2017-06-05 12:00:00,203.75,203.84,203.67,203.79,8458.0,178.428,178.5068,178.3579,178.463,8458.0
2017-06-05 12:05:00,203.78,203.78,203.6,203.61,7335.0,178.4542,178.4542,178.2966,178.3054,7335.0
2017-06-05 12:10:00,203.62,203.63,203.45,203.51,7067.0,178.3141,178.3229,178.1652,178.2178,7067.0
2017-06-05 12:15:00,203.56,203.63,203.51,203.52,15068.0,178.2616,178.3229,178.2178,178.2265,15068.0
2017-06-05 12:20:00,203.51,203.58,203.47,203.53,6787.0,178.2178,178.2791,178.1828,178.2353,6787.0
2017-06-05 12:25:00,203.57,203.69,203.5,203.69,9347.0,178.2703,178.3754,178.209,178.3754,9347.0
2017-06-05 12:30:00,203.71,203.76,203.53,203.61,6661.0,178.3929,178.4367,178.2353,178.3054,6661.0
2017-06-05 12:35:00,203.64,203.74,203.59,203.59,2873.0,178.3316,178.4192,178.2878,178.2878,2873.0
2017-06-05 12:40:00,203.65,203.65,203.56,203.58,5431.0,178.3404,178.3404,178.2616,178.2791,5431.0
2017-06-05 12:45:00,203.58,203.63,203.54,203.58,7332.0,178.2791,178.3229,178.2441,178.2791,7332.0
2017-06-05 12:50:00,203.55,203.62,203.5,203.58,9452.0,178.2528,178.3141,178.209,178.2791,9452.0
2017-06-05 12:55:00,203.54,203.65,203.54,203.59,2911.0,178.2441,178.3404,178.2441,178.2878,2911.0
2017-06-05 13:00:00,203.6,203.64,203.5,203.55,8276.0,178.2966,178.3316,178.209,178.2528,8276.0
2017-06-05 13:05:00,203.53,203.61,203.53,203.54,5814.0,178.2353,178.3054,178.2353,178.2441,5814.0
2017-06-05 13:10:00,203.52,203.75,203.49,203.75,7274.0,178.2265,178.428,178.2003,178.428,7274.0
2017-06-05 13:15:00,203.74,203.8,203.72,203.79,5794.0,178.4192,178.4717,178.4017,178.463,5794.0
2017-06-05 13:20:00,203.78,203.89,203.76,203.82,7179.0,178.4542,178.5506,178.4367,178.4893,7179.0
2017-06-05 13:25:00,203.8,203.9,203.72,203.9,6500.0,178.4717,178.5593,178.4017,178.5593,6500.0
2017-06-05 13:30:00,203.91,203.95,203.71,203.8,24544.0,178.5681,178.6031,178.3929,178.4717,24544.0
2017-06-05 13:35:00,203.8,203.85,203.72,203.73,5170.0,178.4717,178.5155,178.4017,178.4104,5170.0
2017-06-05 13:40:00,203.73,203.83,203.69,203.8,6557.0,178.4104,178.498,178.3754,178.4717,6557.0
2017-06-05 13:45:00,203.83,203.84,203.65,203.66,6009.0,178.498,178.5068,178.3404,178.3491,6009.0
2017-06-05 13:50:00,203.66,203.77,203.65,203.71,5100.0,178.3491,178.4455,178.3404,178.3929,5100.0
2017-06-05 13:55:00,203.72,203.72,203.51,203.52,6031.0,178.4017,178.4017,178.2178,178.2265,6031.0
2017-06-05 14:00:00,203.58,203.66,203.54,203.54,9303.0,178.2791,178.3491,178.2441,178.2441,9303.0
2017-06-05 14:05:00,203.54,203.59,203.41,203.54,21978.0,178.2441,178.2878,178.1302,178.2441,21978.0
2017-06-05 14:10:00,203.55,203.57,203.33,203.4,9067.0,178.2528,178.2703,178.0602,178.1215,9067.0
2017-06-05 14:15:00,203.4,203.53,203.4,203.5,3720.0,178.1215,178.2353,178.1215,178.209,3720.0
2017-06-05 14:20:00,203.49,203.56,203.4,203.48,5537.0,178.2003,178.2616,178.1215,178.1915,5537.0
2017-06-05 14:25:00,203.46,203.46,203.36,203.45,6211.0,178.174,178.174,178.0864,178.1652,6211.0
2017-06-05 14:30:00,203.4,203.4,203.15,203.22,9176.0,178.1215,178.1215,177.9025,177.9638,9176.0
2017-06-05 14:35:00,203.16,203.43,203.16,203.4,10211.0,177.9113,178.1477,177.9113,178.1215,10211.0
2017-06-05 14:40:00,203.36,203.41,203.34,203.38,6385.0,178.0864,178.1302,178.0689,178.1039,6385.0
2017-06-05 14:45:00,203.42,203.5,203.35,203.44,9148.0,178.139,178.209,178.0777,178.1565,9148.0
2017-06-05 14:50:00,203.44,203.6,203.42,203.59,13799.0,178.1565,178.2966,178.139,178.2878,13799.0
2017-06-05 14:55:00,203.61,203.64,203.39,203.4,16066.0,178.3054,178.3316,178.1127,178.1215,16066.0
2017-06-05 15:00:00,203.38,203.43,203.24,203.24,14996.0,178.1039,178.1477,177.9813,177.9813,14996.0
2017-06-05 15:05:00,203.28,203.35,203.26,203.3,13070.0,178.0164,178.0777,177.9989,178.0339,13070.0
2017-06-05 15:10:00,203.28,203.36,202.95,202.98,13333.0,178.0164,178.0864,177.7274,177.7537,13333.0
2017-06-05 15:15:00,203.0,203.03,202.84,202.93,33644.0,177.7712,177.7974,177.6311,177.7099,33644.0
2017-06-05 15:20:00,202.91,203.06,202.87,202.87,23875.0,177.6924,177.8237,177.6573,177.6573,23875.0
2017-06-05 15:25:00,202.84,203.07,202.82,203.06,27062.0,177.6311,177.8325,177.6135,177.8237,27062.0
2017-06-05 15:30:00,203.04,203.1,202.97,203.02,15193.0,177.8062,177.8587,177.7449,177.7887,15193.0
2017-06-05 15:35:00,203.02,203.09,202.77,202.78,29310.0,177.7887,177.85,177.5698,177.5785,29310.0
2017-06-05 15:40:00,202.81,202.81,202.59,202.75,37074.0,177.6048,177.6048,177.4121,177.5522,37074.0
2017-06-05 15:45:00,202.75,202.75,202.51,202.63,54446.0,177.5522,177.5522,177.3421,177.4472,54446.0
2017-06-05 15:50:00,202.65,202.69,202.5,202.5,48552.0,177.4647,177.4997,177.3333,177.3333,48552.0
2017-06-05 15:55:00,202.5,202.57,202.22,202.36,131380.0,177.3333,177.3946,177.0881,177.2107,131380.0
2017-06-06 09:30:00,201.29,202.0,200.84,202.0,41228.0,176.2737,176.8955,175.8796,176.8955,41228.0
2017-06-06 09:35:00,201.76,201.87,201.33,201.62,11744.0,176.6853,176.7816,176.3087,176.5627,11744.0
2017-06-06 09:40:00,201.68,202.69,201.65,202.61,221202.0,176.6152,177.4997,176.5889,177.4296,221202.0
2017-06-06 09:45:00,202.66,202.73,202.09,202.33,14381.0,177.4734,177.5347,176.9743,177.1844,14381.0
2017-06-06 09:50:00,202.32,202.53,202.14,202.51,14706.0,177.1757,177.3596,177.0181,177.3421,14706.0
2017-06-06 09:55:00,202.49,202.51,202.23,202.51,9226.0,177.3246,177.3421,177.0969,177.3421,9226.0
2017-06-06 10:00:00,202.45,202.53,202.17,202.41,19742.0,177.2895,177.3596,177.0443,177.2545,19742.0
2017-06-06 10:05:00,202.39,202.66,202.32,202.65,17278.0,177.237,177.4734,177.1757,177.4647,17278.0
2017-06-06 10:10:00,202.61,202.67,202.29,202.5,17225.0,177.4296,177.4822,177.1494,177.3333,17225.0
2017-06-06 10:15:00,202.5,202.64,202.37,202.5,22534.0,177.3333,177.4559,177.2195,177.3333,22534.0
2017-06-06 10:20:00,202.5,202.65,202.36,202.56,39741.0,177.3333,177.4647,177.2107,177.3859,39741.0
2017-06-06 10:25:00,202.56,202.59,202.32,202.5,22932.0,177.3859,177.4121,177.1757,177.3333,22932.0
2017-06-06 10:30:00,202.56,202.73,202.27,202.45,78572.0,177.3859,177.5347,177.1319,177.2895,78572.0
2017-06-06 10:35:00,202.46,202.99,202.46,202.82,12480.0,177.2983,177.7624,177.2983,177.6135,12480.0
2017-06-06 10:40:00,202.81,203.1,202.77,203.09,17350.0,177.6048,177.8587,177.5698,177.85,17350.0
2017-06-06 10:45:00,203.13,203.77,203.13,203.75,37955.0,177.885,178.4455,177.885,178.428,37955.0
2017-06-06 10:50:00,203.72,203.82,203.48,203.56,18763.0,178.4017,178.4893,178.1915,178.2616,18763.0
2017-06-06 10:55:00,203.63,203.64,203.45,203.48,10752.0,178.3229,178.3316,178.1652,178.1915,10752.0
2017-06-06 11:00:00,203.46,203.53,203.25,203.37,9820.0,178.174,178.2353,177.9901,178.0952,9820.0
2017-06-06 11:05:00,203.31,203.51,202.95,203.51,21747.0,178.0426,178.2178,177.7274,178.2178,21747.0
2017-06-06 11:10:00,203.51,203.75,203.45,203.6,17316.0,178.2178,178.428,178.1652,178.2966,17316.0
2017-06-06 11:15:00,203.65,203.71,203.27,203.5,14455.0,178.3404,178.3929,178.0076,178.209,14455.0
2017-06-06 11:20:00,203.57,203.76,203.39,203.69,19312.0,178.2703,178.4367,178.1127,178.3754,19312.0
2017-06-06 11:25:00,203.73,203.9,203.69,203.9,8404.0,178.4104,178.5593,178.3754,178.5593,8404.0
2017-06-06 11:30:00,203.88,204.37,203.88,204.18,25146.0,178.5418,178.9709,178.5418,178.8045,25146.0
2017-06-06 11:35:00,204.18,204.39,204.12,204.26,15679.0,178.8045,178.9884,178.752,178.8746,15679.0
2017-06-06 11:40:00,204.22,204.79,204.04,204.67,24856.0,178.8396,179.3387,178.6819,179.2336,24856.0
2017-06-06 11:45:00,204.71,204.82,204.63,204.79,7960.0,179.2687,179.365,179.1986,179.3387,7960.0
2017-06-06 11:50:00,204.79,204.91,204.33,204.52,12881.0,179.3387,179.4438,178.9359,179.1023,12881.0
2017-06-06 11:55:00,204.41,204.45,203.8,203.95,14990.0,179.0059,179.041,178.4717,178.6031,14990.0
2017-06-06 12:00:00,203.92,204.25,203.83,204.25,6266.0,178.5768,178.8658,178.498,178.8658,6266.0
2017-06-06 12:05:00,204.25,204.39,204.16,204.33,7975.0,178.8658,178.9884,178.787,178.9359,7975.0
2017-06-06 12:10:00,204.34,204.59,204.33,204.59,10529.0,178.9446,179.1636,178.9359,179.1636,10529.0
2017-06-06 12:15:00,204.58,204.61,204.38,204.39,13112.0,179.1548,179.1811,178.9797,178.9884,13112.0
2017-06-06 12:20:00,204.39,204.41,204.26,204.33,3612.0,178.9884,179.0059,178.8746,178.9359,3612.0
2017-06-06 12:25:00,204.27,204.3,204.06,204.11,9278.0,178.8833,178.9096,178.6994,178.7432,9278.0
2017-06-06 12:30:00,204.14,204.25,203.97,204.18,8434.0,178.7695,178.8658,178.6206,178.8045,8434.0
2017-06-06 12:35:00,204.23,204.24,204.01,204.2,12733.0,178.8483,178.8571,178.6556,178.822,12733.0
2017-06-06 12:40:00,204.19,204.2,204.04,204.18,10881.0,178.8133,178.822,178.6819,178.8045,10881.0
2017-06-06 12:45:00,204.18,204.27,204.18,204.18,7082.0,178.8045,178.8833,178.8045,178.8045,7082.0
2017-06-06 12:50:00,204.2,204.36,204.2,204.33,12223.0,178.822,178.9622,178.822,178.9359,12223.0
2017-06-06 12:55:00,204.32,204.48,204.29,204.45,7893.0,178.9271,179.0672,178.9009,179.041,7893.0
2017-06-06 13:00:00,204.47,204.51,204.23,204.39,6687.0,179.0585,179.0935,178.8483,178.9884,6687.0
2017-06-06 13:05:00,204.35,204.44,204.35,204.42,2450.0,178.9534,179.0322,178.9534,179.0147,2450.0
2017-06-06 13:10:00,204.37,204.4,204.02,204.1,13282.0,178.9709,178.9972,178.6644,178.7345,13282.0
2017-06-06 13:15:00,204.06,204.07,203.87,203.98,9080.0,178.6994,178.7082,178.533,178.6294,9080.0
2017-06-06 13:20:00,203.95,204.07,203.91,203.91,10073.0,178.6031,178.7082,178.5681,178.5681,10073.0
2017-06-06 13:25:00,203.94,204.1,203.9,204.01,12278.0,178.5943,178.7345,178.5593,178.6556,12278.0
2017-06-06 13:30:00,204.05,204.05,203.84,203.86,10938.0,178.6907,178.6907,178.5068,178.5243,10938.0
2017-06-06 13:35:00,203.84,204.05,203.82,203.89,13584.0,178.5068,178.6907,178.4893,178.5506,13584.0
2017-06-06 13:40:00,203.87,203.97,203.68,203.76,27800.0,178.533,178.6206,178.3667,178.4367,27800.0
2017-06-06 13:45:00,203.77,203.93,203.74,203.92,4731.0,178.4455,178.5856,178.4192,178.5768,4731.0
2017-06-06 13:50:00,203.92,203.97,203.71,203.73,9984.0,178.5768,178.6206,178.3929,178.4104,9984.0
2017-06-06 13:55:00,203.69,203.72,203.47,203.68,10179.0,178.3754,178.4017,178.1828,178.3667,10179.0
2017-06-06 14:00:00,203.67,203.74,203.53,203.74,10203.0,178.3579,178.4192,178.2353,178.4192,10203.0
2017-06-06 14:05:00,203.74,203.88,203.65,203.65,10336.0,178.4192,178.5418,178.3404,178.3404,10336.0
2017-06-06 14:10:00,203.62,203.68,203.47,203.55,12290.0,178.3141,178.3667,178.1828,178.2528,12290.0
2017-06-06 14:15:00,203.62,203.62,203.22,203.36,9324.0,178.3141,178.3141,177.9638,178.0864,9324.0
2017-06-06 14:20:00,203.4,203.42,203.28,203.31,7362.0,178.1215,178.139,178.0164,178.0426,7362.0
2017-06-06 14:25:00,203.28,203.5,203.18,203.41,13328.0,178.0164,178.209,177.9288,178.1302,13328.0
2017-06-06 14:30:00,203.5,203.7,203.49,203.62,11445.0,178.209,178.3842,178.2003,178.3141,11445.0
2017-06-06 14:35:00,203.62,203.73,203.46,203.53,7329.0,178.3141,178.4104,178.174,178.2353,7329.0
2017-06-06 14:40:00,203.54,203.63,203.45,203.51,7290.0,178.2441,178.3229,178.1652,178.2178,7290.0
2017-06-06 14:45:00,203.5,203.72,203.49,203.67,9650.0,178.209,178.4017,178.2003,178.3579,9650.0
2017-06-06 14:50:00,203.74,203.89,203.6,203.7,12159.0,178.4192,178.5506,178.2966,178.3842,12159.0
2017-06-06 14:55:00,203.69,204.02,203.64,203.93,27079.0,178.3754,178.6644,178.3316,178.5856,27079.0
2017-06-06 15:00:00,203.96,204.1,203.87,203.96,20306.0,178.6119,178.7345,178.533,178.6119,20306.0
2017-06-06 15:05:00,203.94,203.94,203.69,203.83,17411.0,178.5943,178.5943,178.3754,178.498,17411.0
2017-06-06 15:10:00,203.78,203.78,203.64,203.77,13140.0,178.4542,178.4542,178.3316,178.4455,13140.0
2017-06-06 15:15:00,203.77,203.78,203.59,203.68,10254.0,178.4455,178.4542,178.2878,178.3667,10254.0
2017-06-06 15:20:00,203.67,203.76,203.58,203.66,11325.0,178.3579,178.4367,178.2791,178.3491,11325.0
2017-06-06 15:25:00,203.67,203.74,203.41,203.45,16731.0,178.3579,178.4192,178.1302,178.1652,16731.0
2017-06-06 15:30:00,203.47,203.47,203.09,203.14,13368.0,178.1828,178.1828,177.85,177.8938,13368.0
2017-06-06 15:35:00,203.14,203.47,203.14,203.35,19074.0,177.8938,178.1828,177.8938,178.0777,19074.0
2017-06-06 15:40:00,203.27,203.58,203.27,203.52,18298.0,178.0076,178.2791,178.0076,178.2265,18298.0
2017-06-06 15:45:00,203.51,203.53,203.1,203.1,49672.0,178.2178,178.2353,177.8587,177.8587,49672.0
2017-06-06 15:50:00,203.13,203.25,202.99,203.11,65173.0,177.885,177.9901,177.7624,177.8675,65173.0
2017-06-06 15:55:00,203.1,203.29,203.05,203.2,61561.0,177.8587,178.0251,177.815,177.9463,61561.0
2017-06-07 09:30:00,203.3,203.38,202.42,202.65,18908.0,178.0339,178.1039,177.2633,177.4647,18908.0
2017-06-07 09:35:00,202.71,203.43,202.7,203.32,4701.0,177.5172,178.1477,177.5085,178.0514,4701.0
2017-06-07 09:40:00,203.33,203.48,202.84,202.85,11156.0,178.0602,178.1915,177.6311,177.6398,11156.0
2017-06-07 09:45:00,202.83,203.03,202.75,202.9,21005.0,177.6223,177.7974,177.5522,177.6836,21005.0
2017-06-07 09:50:00,202.8,203.17,202.47,203.11,8673.0,177.596,177.92,177.307,177.8675,8673.0
2017-06-07 09:55:00,203.15,203.35,202.93,203.09,10451.0,177.9025,178.0777,177.7099,177.85,10451.0
2017-06-07 10:00:00,203.18,203.32,203.1,203.23,17581.0,177.9288,178.0514,177.8587,177.9726,17581.0
2017-06-07 10:05:00,203.26,203.3,202.86,203.11,17017.0,177.9989,178.0339,177.6486,177.8675,17017.0
2017-06-07 10:10:00,203.09,203.62,202.98,203.56,23181.0,177.85,178.3141,177.7537,178.2616,23181.0
2017-06-07 10:15:00,203.55,203.74,203.46,203.72,8216.0,178.2528,178.4192,178.174,178.4017,8216.0
2017-06-07 10:20:00,203.74,203.87,203.58,203.87,6300.0,178.4192,178.533,178.2791,178.533,6300.0
2017-06-07 10:25:00,203.83,203.95,203.65,203.65,12427.0,178.498,178.6031,178.3404,178.3404,12427.0
2017-06-07 10:30:00,203.61,203.61,203.24,203.54,9123.0,178.3054,178.3054,177.9813,178.2441,9123.0
2017-06-07 10:35:00,203.45,203.51,203.3,203.36,12008.0,178.1652,178.2178,178.0339,178.0864,12008.0
2017-06-07 10:40:00,203.36,203.59,203.26,203.37,9889.0,178.0864,178.2878,177.9989,178.0952,9889.0
2017-06-07 10:45:00,203.34,203.55,203.3,203.31,6295.0,178.0689,178.2528,178.0339,178.0426,6295.0
2017-06-07 10:50:00,203.28,203.4,203.18,203.35,8459.0,178.0164,178.1215,177.9288,178.0777,8459.0
2017-06-07 10:55:00,203.35,203.43,203.24,203.28,8378.0,178.0777,178.1477,177.9813,178.0164,8378.0
2017-06-07 11:00:00,203.28,203.32,203.12,203.17,11128.0,178.0164,178.0514,177.8763,177.92,11128.0
2017-06-07 11:05:00,203.23,203.64,203.19,203.63,13887.0,177.9726,178.3316,177.9376,178.3229,13887.0
2017-06-07 11:10:00,203.56,203.63,203.35,203.54,17756.0,178.2616,178.3229,178.0777,178.2441,17756.0
2017-06-07 11:15:00,203.54,203.64,203.45,203.63,8721.0,178.2441,178.3316,178.1652,178.3229,8721.0
2017-06-07 11:20:00,203.62,203.67,203.51,203.53,9386.0,178.3141,178.3579,178.2178,178.2353,9386.0
2017-06-07 11:25:00,203.56,203.59,203.5,203.56,5002.0,178.2616,178.2878,178.209,178.2616,5002.0
2017-06-07 11:30:00,203.5,203.56,203.39,203.45,15750.0,178.209,178.2616,178.1127,178.1652,15750.0
2017-06-07 11:35:00,203.45,203.66,203.45,203.64,10127.0,178.1652,178.3491,178.1652,178.3316,10127.0
2017-06-07 11:40:00,203.64,203.81,203.63,203.7,7470.0,178.3316,178.4805,178.3229,178.3842,7470.0
2017-06-07 11:45:00,203.77,203.94,203.76,203.94,4234.0,178.4455,178.5943,178.4367,178.5943,4234.0
2017-06-07 11:50:00,203.96,204.25,203.94,204.09,16122.0,178.6119,178.8658,178.5943,178.7257,16122.0
2017-06-07 11:55:00,204.11,204.16,203.97,203.97,7843.0,178.7432,178.787,178.6206,178.6206,7843.0
2017-06-07 12:00:00,203.97,203.98,203.78,203.93,7240.0,178.6206,178.6294,178.4542,178.5856,7240.0
2017-06-07 12:05:00,204.0,204.15,203.96,204.08,6250.0,178.6469,178.7783,178.6119,178.7169,6250.0
2017-06-07 12:10:00,204.08,204.28,204.08,204.25,8106.0,178.7169,178.8921,178.7169,178.8658,8106.0
2017-06-07 12:15:00,204.25,204.54,204.24,204.54,78492.0,178.8658,179.1198,178.8571,179.1198,78492.0
2017-06-07 12:20:00,204.49,204.72,204.36,204.46,6992.0,179.076,179.2774,178.9622,179.0497,6992.0
2017-06-07 12:25:00,204.42,204.8,204.41,204.67,18459.0,179.0147,179.3475,179.0059,179.2336,18459.0
2017-06-07 12:30:00,204.69,204.9,204.66,204.66,15182.0,179.2511,179.435,179.2249,179.2249,15182.0
2017-06-07 12:35:00,204.67,204.9,204.67,204.83,14278.0,179.2336,179.435,179.2336,179.3737,14278.0
2017-06-07 12:40:00,204.82,204.85,204.63,204.8,10146.0,179.365,179.3913,179.1986,179.3475,10146.0
2017-06-07 12:45:00,204.82,204.84,204.5,204.52,12965.0,179.365,179.3825,179.0848,179.1023,12965.0
2017-06-07 12:50:00,204.58,204.64,204.39,204.5,11873.0,179.1548,179.2074,178.9884,179.0848,11873.0
2017-06-07 12:55:00,204.5,204.5,204.35,204.47,7254.0,179.0848,179.0848,178.9534,179.0585,7254.0
2017-06-07 13:00:00,204.43,204.48,204.39,204.42,6071.0,179.0235,179.0672,178.9884,179.0147,6071.0
2017-06-07 13:05:00,204.42,204.42,204.24,204.3,19129.0,179.0147,179.0147,178.8571,178.9096,19129.0
2017-06-07 13:10:00,204.3,204.49,204.27,204.49,6600.0,178.9096,179.076,178.8833,179.076,6600.0
2017-06-07 13:15:00,204.45,204.5,204.33,204.35,6527.0,179.041,179.0848,178.9359,178.9534,6527.0
2017-06-07 13:20:00,204.3,204.6,204.16,204.6,12880.0,178.9096,179.1723,178.787,179.1723,12880.0
2017-06-07 13:25:00,204.59,204.7,204.5,204.66,10972.0,179.1636,179.2599,179.0848,179.2249,10972.0
2017-06-07 13:30:00,204.66,204.74,204.54,204.64,6062.0,179.2249,179.2949,179.1198,179.2074,6062.0
2017-06-07 13:35:00,204.6,204.74,204.55,204.72,8212.0,179.1723,179.2949,179.1285,179.2774,8212.0
2017-06-07 13:40:00,204.71,204.8,204.69,204.8,6665.0,179.2687,179.3475,179.2511,179.3475,6665.0
2017-06-07 13:45:00,204.75,205.12,204.75,205.12,28828.0,179.3037,179.6277,179.3037,179.6277,28828.0
2017-06-07 13:50:00,205.12,205.18,205.05,205.1,13411.0,179.6277,179.6802,179.5664,179.6102,13411.0
2017-06-07 13:55:00,205.13,205.3,205.1,205.15,9702.0,179.6365,179.7853,179.6102,179.654,9702.0
2017-06-07 14:00:00,205.18,205.55,205.18,205.52,25430.0,179.6802,180.0043,179.6802,179.978,25430.0
2017-06-07 14:05:00,205.54,205.86,205.51,205.76,31424.0,179.9955,180.2757,179.9692,180.1882,31424.0
2017-06-07 14:10:00,205.76,205.76,205.53,205.55,9431.0,180.1882,180.1882,179.9867,180.0043,9431.0
2017-06-07 14:15:00,205.59,205.61,205.35,205.46,12336.0,180.0393,180.0568,179.8291,179.9254,12336.0
2017-06-07 14:20:00,205.43,205.97,205.41,205.93,19486.0,179.8992,180.3721,179.8817,180.337,19486.0
2017-06-07 14:25:00,205.95,205.95,205.61,205.9,17861.0,180.3545,180.3545,180.0568,180.3108,17861.0
2017-06-07 14:30:00,205.91,205.96,205.75,205.87,10671.0,180.3195,180.3633,180.1794,180.2845,10671.0
2017-06-07 14:35:00,205.84,205.85,205.73,205.83,16967.0,180.2582,180.267,180.1619,180.2495,16967.0
2017-06-07 14:40:00,205.82,205.91,205.75,205.84,33024.0,180.2407,180.3195,180.1794,180.2582,33024.0
2017-06-07 14:45:00,205.84,205.9,205.64,205.72,68932.0,180.2582,180.3108,180.0831,180.1531,68932.0
2017-06-07 14:50:00,205.72,205.72,205.41,205.66,30075.0,180.1531,180.1531,179.8817,180.1006,30075.0
2017-06-07 14:55:00,205.64,205.69,205.3,205.44,18197.0,180.0831,180.1269,179.7853,179.9079,18197.0
2017-06-07 15:00:00,205.4,205.47,205.31,205.36,9642.0,179.8729,179.9342,179.7941,179.8379,9642.0
2017-06-07 15:05:00,205.38,205.44,205.2,205.22,33302.0,179.8554,179.9079,179.6978,179.7153,33302.0
2017-06-07 15:10:00,205.25,205.46,205.25,205.46,34029.0,179.7415,179.9254,179.7415,179.9254,34029.0
2017-06-07 15:15:00,205.44,205.5,205.36,205.47,19509.0,179.9079,179.9605,179.8379,179.9342,19509.0
2017-06-07 15:20:00,205.46,205.52,205.39,205.49,24780.0,179.9254,179.978,179.8641,179.9517,24780.0
2017-06-07 15:25:00,205.52,205.74,205.52,205.74,19402.0,179.978,180.1706,179.978,180.1706,19402.0
2017-06-07 15:30:00,205.71,205.8,205.59,205.8,30195.0,180.1444,180.2232,180.0393,180.2232,30195.0
2017-06-07 15:35:00,205.75,205.79,205.58,205.6,30400.0,180.1794,180.2144,180.0305,180.048,30400.0
2017-06-07 15:40:00,205.6,206.12,205.58,206.12,44882.0,180.048,180.5034,180.0305,180.5034,44882.0
2017-06-07 15:45:00,206.08,206.31,206.08,206.27,49546.0,180.4684,180.6698,180.4684,180.6348,49546.0
2017-06-07 15:50:00,206.27,206.28,206.13,206.16,93597.0,180.6348,180.6435,180.5122,180.5384,93597.0
2017-06-07 15:55:00,206.17,206.26,206.05,206.14,141319.0,180.5472,180.626,180.4421,180.5209,141319.0
2017-06-08 09:30:00,206.49,206.5,204.87,205.57,66964.0,180.8274,180.8362,179.4088,180.0218,66964.0
2017-06-08 09:35:00,205.57,206.02,205.31,205.52,53620.0,180.0218,180.4158,179.7941,179.978,53620.0
2017-06-08 09:40:00,205.52,205.96,205.42,205.96,12164.0,179.978,180.3633,179.8904,180.3633,12164.0
2017-06-08 09:45:00,205.97,206.17,204.86,204.86,41581.0,180.3721,180.5472,179.4,179.4,41581.0
2017-06-08 09:50:00,204.96,205.08,204.3,204.67,55426.0,179.4876,179.5927,178.9096,179.2336,55426.0
2017-06-08 09:55:00,204.61,205.39,204.42,205.39,10014.0,179.1811,179.8641,179.0147,179.8641,10014.0
2017-06-08 10:00:00,205.38,206.02,205.28,205.92,11922.0,179.8554,180.4158,179.7678,180.3283,11922.0
2017-06-08 10:05:00,206.0,206.19,205.81,205.83,29760.0,180.3983,180.5647,180.2319,180.2495,29760.0
2017-06-08 10:10:00,205.86,205.88,205.36,205.58,48452.0,180.2757,180.2932,179.8379,180.0305,48452.0
2017-06-08 10:15:00,205.56,205.88,205.36,205.81,13925.0,180.013,180.2932,179.8379,180.2319,13925.0
2017-06-08 10:20:00,205.87,205.99,204.89,205.21,27352.0,180.2845,180.3896,179.4263,179.7065,27352.0
2017-06-08 10:25:00,205.32,205.32,204.53,204.71,32025.0,179.8028,179.8028,179.111,179.2687,32025.0
2017-06-08 10:30:00,204.78,204.93,204.51,204.62,31962.0,179.33,179.4613,179.0935,179.1898,31962.0
2017-06-08 10:35:00,204.72,204.84,204.4,204.84,17889.0,179.2774,179.3825,178.9972,179.3825,17889.0
2017-06-08 10:40:00,204.93,205.66,204.83,205.49,18300.0,179.4613,180.1006,179.3737,179.9517,18300.0
2017-06-08 10:45:00,205.56,205.86,205.48,205.56,14089.0,180.013,180.2757,179.943,180.013,14089.0
2017-06-08 10:50:00,205.56,205.69,205.34,205.62,19928.0,180.013,180.1269,179.8204,180.0656,19928.0
2017-06-08 10:55:00,205.63,205.74,205.36,205.62,14351.0,180.0743,180.1706,179.8379,180.0656,14351.0
2017-06-08 11:00:00,205.67,206.07,205.62,205.96,19405.0,180.1093,180.4596,180.0656,180.3633,19405.0
2017-06-08 11:05:00,206.03,206.3,205.96,206.14,7930.0,180.4246,180.661,180.3633,180.5209,7930.0
2017-06-08 11:10:00,206.16,206.42,206.06,206.16,19981.0,180.5384,180.7661,180.4509,180.5384,19981.0
2017-06-08 11:15:00,206.14,206.24,206.04,206.24,33899.0,180.5209,180.6085,180.4334,180.6085,33899.0
2017-06-08 11:20:00,206.22,206.39,206.11,206.39,17992.0,180.591,180.7399,180.4947,180.7399,17992.0
2017-06-08 11:25:00,206.27,206.28,206.1,206.23,13072.0,180.6348,180.6435,180.4859,180.5997,13072.0
2017-06-08 11:30:00,206.19,206.4,206.12,206.25,6800.0,180.5647,180.7486,180.5034,180.6173,6800.0
2017-06-08 11:35:00,206.22,206.4,206.21,206.25,8778.0,180.591,180.7486,180.5822,180.6173,8778.0
2017-06-08 11:40:00,206.21,206.43,206.08,206.08,5780.0,180.5822,180.7749,180.4684,180.4684,5780.0
2017-06-08 11:45:00,206.14,206.44,206.12,206.29,10804.0,180.5209,180.7836,180.5034,180.6523,10804.0
2017-06-08 11:50:00,206.31,206.37,206.15,206.15,6764.0,180.6698,180.7223,180.5297,180.5297,6764.0
2017-06-08 11:55:00,206.18,206.48,206.15,206.46,5904.0,180.556,180.8187,180.5297,180.8012,5904.0
2017-06-08 12:00:00,206.46,206.49,206.32,206.44,14055.0,180.8012,180.8274,180.6786,180.7836,14055.0
2017-06-08 12:05:00,206.47,206.71,206.46,206.68,9804.0,180.8099,181.0201,180.8012,180.9938,9804.0
2017-06-08 12:10:00,206.69,206.92,206.61,206.87,9049.0,181.0026,181.204,180.9325,181.1602,9049.0
2017-06-08 12:15:00,206.82,206.93,206.61,206.61,13068.0,181.1164,181.2128,180.9325,180.9325,13068.0
2017-06-08 12:20:00,206.65,206.71,206.53,206.54,16922.0,180.9676,181.0201,180.8625,180.8712,16922.0
2017-06-08 12:25:00,206.53,206.76,206.42,206.47,7129.0,180.8625,181.0639,180.7661,180.8099,7129.0
2017-06-08 12:30:00,206.49,206.55,206.46,206.53,5385.0,180.8274,180.88,180.8012,180.8625,5385.0
2017-06-08 12:35:00,206.49,206.53,206.26,206.36,12342.0,180.8274,180.8625,180.626,180.7136,12342.0
2017-06-08 12:40:00,206.32,206.39,206.26,206.38,9158.0,180.6786,180.7399,180.626,180.7311,9158.0
2017-06-08 12:45:00,206.38,206.44,206.29,206.37,10317.0,180.7311,180.7836,180.6523,180.7223,10317.0
2017-06-08 12:50:00,206.34,206.44,206.26,206.36,5916.0,180.6961,180.7836,180.626,180.7136,5916.0
2017-06-08 12:55:00,206.34,206.62,206.3,206.46,7604.0,180.6961,180.9413,180.661,180.8012,7604.0
2017-06-08 13:00:00,206.45,206.56,206.34,206.35,5600.0,180.7924,180.8887,180.6961,180.7048,5600.0
2017-06-08 13:05:00,206.28,206.4,206.05,206.22,10366.0,180.6435,180.7486,180.4421,180.591,10366.0
2017-06-08 13:10:00,206.23,206.33,206.08,206.09,6954.0,180.5997,180.6873,180.4684,180.4771,6954.0
2017-06-08 13:15:00,206.16,206.35,206.07,206.22,7048.0,180.5384,180.7048,180.4596,180.591,7048.0
2017-06-08 13:20:00,206.12,206.18,205.96,206.02,3543.0,180.5034,180.556,180.3633,180.4158,3543.0
2017-06-08 13:25:00,206.01,206.12,205.68,205.91,14879.0,180.4071,180.5034,180.1181,180.3195,14879.0
2017-06-08 13:30:00,205.91,206.1,205.89,205.99,5160.0,180.3195,180.4859,180.302,180.3896,5160.0
2017-06-08 13:35:00,206.04,206.31,206.04,206.24,8199.0,180.4334,180.6698,180.4334,180.6085,8199.0
2017-06-08 13:40:00,206.17,206.35,206.16,206.32,11496.0,180.5472,180.7048,180.5384,180.6786,11496.0
2017-06-08 13:45:00,206.35,206.47,206.33,206.33,13287.0,180.7048,180.8099,180.6873,180.6873,13287.0
2017-06-08 13:50:00,206.3,206.44,206.24,206.28,13339.0,180.661,180.7836,180.6085,180.6435,13339.0
2017-06-08 13:55:00,206.29,206.4,206.1,206.2,4800.0,180.6523,180.7486,180.4859,180.5735,4800.0
2017-06-08 14:00:00,206.21,206.37,206.15,206.21,11152.0,180.5822,180.7223,180.5297,180.5822,11152.0
2017-06-08 14:05:00,206.21,206.44,206.18,206.3,9082.0,180.5822,180.7836,180.556,180.661,9082.0
2017-06-08 14:10:00,206.31,206.36,206.04,206.06,14280.0,180.6698,180.7136,180.4334,180.4509,14280.0
2017-06-08 14:15:00,206.09,206.33,206.02,206.3,11552.0,180.4771,180.6873,180.4158,180.661,11552.0
2017-06-08 14:20:00,206.25,206.31,206.12,206.14,8964.0,180.6173,180.6698,180.5034,180.5209,8964.0
2017-06-08 14:25:00,206.19,206.3,206.11,206.14,9372.0,180.5647,180.661,180.4947,180.5209,9372.0
2017-06-08 14:30:00,206.19,206.42,206.17,206.34,9047.0,180.5647,180.7661,180.5472,180.6961,9047.0
2017-06-08 14:35:00,206.32,206.34,206.15,206.2,18181.0,180.6786,180.6961,180.5297,180.5735,18181.0
2017-06-08 14:40:00,206.26,206.29,206.1,206.11,7293.0,180.626,180.6523,180.4859,180.4947,7293.0
2017-06-08 14:45:00,206.15,206.15,205.92,206.08,20445.0,180.5297,180.5297,180.3283,180.4684,20445.0
2017-06-08 14:50:00,205.98,206.25,205.98,206.09,11944.0,180.3808,180.6173,180.3808,180.4771,11944.0
2017-06-08 14:55:00,206.04,206.18,205.97,206.08,10332.0,180.4334,180.556,180.3721,180.4684,10332.0
2017-06-08 15:00:00,206.04,206.13,205.88,206.04,18143.0,180.4334,180.5122,180.2932,180.4334,18143.0
2017-06-08 15:05:00,206.08,206.13,205.77,206.06,26185.0,180.4684,180.5122,180.1969,180.4509,26185.0
2017-06-08 15:10:00,206.06,206.06,205.78,205.9,25301.0,180.4509,180.4509,180.2057,180.3108,25301.0
2017-06-08 15:15:00,205.96,206.04,205.79,205.95,18708.0,180.3633,180.4334,180.2144,180.3545,18708.0
2017-06-08 15:20:00,205.93,206.12,205.86,206.09,11247.0,180.337,180.5034,180.2757,180.4771,11247.0
2017-06-08 15:25:00,206.17,206.17,205.89,205.97,153181.0,180.5472,180.5472,180.302,180.3721,153181.0
2017-06-08 15:30:00,205.95,206.12,205.8,205.98,18760.0,180.3545,180.5034,180.2232,180.3808,18760.0
2017-06-08 15:35:00,206.0,206.05,205.8,205.81,22441.0,180.3983,180.4421,180.2232,180.2319,22441.0
2017-06-08 15:40:00,205.85,206.01,205.78,205.84,29853.0,180.267,180.4071,180.2057,180.2582,29853.0
2017-06-08 15:45:00,205.81,206.12,205.78,206.11,47183.0,180.2319,180.5034,180.2057,180.4947,47183.0
2017-06-08 15:50:00,206.11,206.13,205.95,205.96,35488.0,180.4947,180.5122,180.3545,180.3633,35488.0
2017-06-08 15:55:00,205.97,206.0,205.75,205.85,82877.0,180.3721,180.3983,180.1794,180.267,82877.0
2017-06-09 09:30:00,205.89,206.89,205.7,206.82,13759.0,180.302,181.1777,180.1356,181.1164,13759.0
2017-06-09 09:35:00,206.72,207.11,206.53,206.6,8267.0,181.0289,181.3704,180.8625,180.9238,8267.0
2017-06-09 09:40:00,206.45,206.77,206.44,206.74,8717.0,180.7924,181.0726,180.7836,181.0464,8717.0
2017-06-09 09:45:00,206.85,206.94,206.27,206.44,10049.0,181.1427,181.2215,180.6348,180.7836,10049.0
2017-06-09 09:50:00,206.49,206.61,206.38,206.61,2381.0,180.8274,180.9325,180.7311,180.9325,2381.0
2017-06-09 09:55:00,206.67,206.96,206.63,206.64,9243.0,180.9851,181.239,180.95,180.9588,9243.0
2017-06-09 10:00:00,206.6,206.66,206.1,206.38,15358.0,180.9238,180.9763,180.4859,180.7311,15358.0
2017-06-09 10:05:00,206.26,206.27,205.88,205.9,6207.0,180.626,180.6348,180.2932,180.3108,6207.0
2017-06-09 10:10:00,205.95,206.09,205.79,206.06,8853.0,180.3545,180.4771,180.2144,180.4509,8853.0
2017-06-09 10:15:00,206.07,206.14,205.88,205.99,7740.0,180.4596,180.5209,180.2932,180.3896,7740.0
2017-06-09 10:20:00,206.05,206.16,205.96,206.11,3801.0,180.4421,180.5384,180.3633,180.4947,3801.0
2017-06-09 10:25:00,206.2,206.27,206.11,206.19,6723.0,180.5735,180.6348,180.4947,180.5647,6723.0
2017-06-09 10:30:00,206.15,206.44,206.15,206.23,11604.0,180.5297,180.7836,180.5297,180.5997,11604.0
2017-06-09 10:35:00,206.18,206.53,206.18,206.51,7116.0,180.556,180.8625,180.556,180.8449,7116.0
2017-06-09 10:40:00,206.42,206.54,206.3,206.34,12674.0,180.7661,180.8712,180.661,180.6961,12674.0
2017-06-09 10:45:00,206.27,206.49,206.27,206.37,8203.0,180.6348,180.8274,180.6348,180.7223,8203.0
2017-06-09 10:50:00,206.41,206.59,206.4,206.55,8067.0,180.7574,180.915,180.7486,180.88,8067.0
2017-06-09 10:55:00,206.48,206.58,206.22,206.26,20972.0,180.8187,180.9062,180.591,180.626,20972.0
2017-06-09 11:00:00,206.21,206.29,205.96,206.05,21802.0,180.5822,180.6523,180.3633,180.4421,21802.0
2017-06-09 11:05:00,206.02,206.1,205.88,206.09,20961.0,180.4158,180.4859,180.2932,180.4771,20961.0
2017-06-09 11:10:00,206.11,206.35,206.11,206.22,3830.0,180.4947,180.7048,180.4947,180.591,3830.0
2017-06-09 11:15:00,206.27,206.45,206.22,206.35,8553.0,180.6348,180.7924,180.591,180.7048,8553.0
2017-06-09 11:20:00,206.39,206.46,206.26,206.31,5451.0,180.7399,180.8012,180.626,180.6698,5451.0
2017-06-09 11:25:00,206.35,206.56,206.29,206.51,10646.0,180.7048,180.8887,180.6523,180.8449,10646.0
2017-06-09 11:30:00,206.52,206.58,206.38,206.39,6524.0,180.8537,180.9062,180.7311,180.7399,6524.0
2017-06-09 11:35:00,206.39,206.41,206.17,206.17,5189.0,180.7399,180.7574,180.5472,180.5472,5189.0
2017-06-09 11:40:00,206.09,206.32,206.08,206.26,8758.0,180.4771,180.6786,180.4684,180.626,8758.0
2017-06-09 11:45:00,206.31,206.31,206.03,206.04,8980.0,180.6698,180.6698,180.4246,180.4334,8980.0
2017-06-09 11:50:00,206.03,206.15,205.92,206.06,12191.0,180.4246,180.5297,180.3283,180.4509,12191.0
2017-06-09 11:55:00,206.03,206.14,205.78,205.78,9622.0,180.4246,180.5209,180.2057,180.2057,9622.0
2017-06-09 12:00:00,205.74,205.96,205.69,205.84,12117.0,180.1706,180.3633,180.1269,180.2582,12117.0
2017-06-09 12:05:00,205.82,205.93,205.67,205.83,7708.0,180.2407,180.337,180.1093,180.2495,7708.0
2017-06-09 12:10:00,205.78,205.89,205.68,205.81,16835.0,180.2057,180.302,180.1181,180.2319,16835.0
2017-06-09 12:15:00,205.84,206.07,205.82,206.07,6422.0,180.2582,180.4596,180.2407,180.4596,6422.0
2017-06-09 12:20:00,206.03,206.16,205.96,205.96,5994.0,180.4246,180.5384,180.3633,180.3633,5994.0
2017-06-09 12:25:00,206.0,206.02,205.73,205.8,10957.0,180.3983,180.4158,180.1619,180.2232,10957.0
2017-06-09 12:30:00,205.71,205.8,205.66,205.67,7400.0,180.1444,180.2232,180.1006,180.1093,7400.0
2017-06-09 12:35:00,205.61,205.77,205.5,205.7,6337.0,180.0568,180.1969,179.9605,180.1356,6337.0
2017-06-09 12:40:00,205.7,205.75,205.52,205.52,23143.0,180.1356,180.1794,179.978,179.978,23143.0
2017-06-09 12:45:00,205.52,205.59,205.48,205.53,6240.0,179.978,180.0393,179.943,179.9867,6240.0
2017-06-09 12:50:00,205.49,205.58,205.32,205.55,19550.0,179.9517,180.0305,179.8028,180.0043,19550.0
2017-06-09 12:55:00,205.54,205.81,205.54,205.62,25303.0,179.9955,180.2319,179.9955,180.0656,25303.0
2017-06-09 13:00:00,205.67,205.83,205.64,205.72,9336.0,180.1093,180.2495,180.0831,180.1531,9336.0
2017-06-09 13:05:00,205.69,205.9,205.64,205.84,7610.0,180.1269,180.3108,180.0831,180.2582,7610.0
2017-06-09 13:10:00,205.83,205.84,205.43,205.61,8035.0,180.2495,180.2582,179.8992,180.0568,8035.0
2017-06-09 13:15:00,205.52,205.8,205.49,205.77,11516.0,179.978,180.2232,179.9517,180.1969,11516.0
2017-06-09 13:20:00,205.72,205.77,205.58,205.71,6039.0,180.1531,180.1969,180.0305,180.1444,6039.0
2017-06-09 13:25:00,205.62,205.72,205.54,205.56,7418.0,180.0656,180.1531,179.9955,180.013,7418.0
2017-06-09 13:30:00,205.57,205.67,205.42,205.67,6094.0,180.0218,180.1093,179.8904,180.1093,6094.0
2017-06-09 13:35:00,205.67,205.77,205.6,205.64,19697.0,180.1093,180.1969,180.048,180.0831,19697.0
2017-06-09 13:40:00,205.6,205.8,205.32,205.58,83553.0,180.048,180.2232,179.8028,180.0305,83553.0
2017-06-09 13:45:00,205.6,205.9,205.6,205.76,9688.0,180.048,180.3108,180.048,180.1882,9688.0
2017-06-09 13:50:00,205.66,205.84,205.57,205.59,9295.0,180.1006,180.2582,180.0218,180.0393,9295.0
2017-06-09 13:55:00,205.64,205.76,205.49,205.49,13866.0,180.0831,180.1882,179.9517,179.9517,13866.0
2017-06-09 14:00:00,205.59,205.67,205.4,205.43,11950.0,180.0393,180.1093,179.8729,179.8992,11950.0
2017-06-09 14:05:00,205.43,205.49,205.25,205.26,6034.0,179.8992,179.9517,179.7415,179.7503,6034.0
2017-06-09 14:10:00,205.29,205.44,205.01,205.18,27216.0,179.7766,179.9079,179.5314,179.6802,27216.0
2017-06-09 14:15:00,205.16,205.62,205.11,205.56,18102.0,179.6627,180.0656,179.6189,180.013,18102.0
2017-06-09 14:20:00,205.58,205.82,205.52,205.78,8930.0,180.0305,180.2407,179.978,180.2057,8930.0
2017-06-09 14:25:00,205.77,206.1,205.69,205.93,15195.0,180.1969,180.4859,180.1269,180.337,15195.0
2017-06-09 14:30:00,205.94,206.17,205.71,205.83,14066.0,180.3458,180.5472,180.1444,180.2495,14066.0
2017-06-09 14:35:00,205.85,205.9,205.68,205.8,11203.0,180.267,180.3108,180.1181,180.2232,11203.0
2017-06-09 14:40:00,205.78,205.78,205.22,205.32,17173.0,180.2057,180.2057,179.7153,179.8028,17173.0
2017-06-09 14:45:00,205.38,205.49,205.07,205.25,18889.0,179.8554,179.9517,179.5839,179.7415,18889.0
2017-06-09 14:50:00,205.26,205.36,204.95,205.23,23788.0,179.7503,179.8379,179.4788,179.724,23788.0
2017-06-09 14:55:00,205.23,205.38,205.06,205.06,15357.0,179.724,179.8554,179.5752,179.5752,15357.0
2017-06-09 15:00:00,205.09,205.77,205.09,205.57,17431.0,179.6014,180.1969,179.6014,180.0218,17431.0
2017-06-09 15:05:00,205.56,205.74,205.35,205.66,12417.0,180.013,180.1706,179.8291,180.1006,12417.0
2017-06-09 15:10:00,205.73,206.0,205.62,205.71,17238.0,180.1619,180.3983,180.0656,180.1444,17238.0
2017-06-09 15:15:00,205.74,205.99,205.54,205.87,18652.0,180.1706,180.3896,179.9955,180.2845,18652.0
2017-06-09 15:20:00,205.84,206.15,205.75,206.15,13335.0,180.2582,180.5297,180.1794,180.5297,13335.0
2017-06-09 15:25:00,206.2,206.3,206.02,206.3,18864.0,180.5735,180.661,180.4158,180.661,18864.0
2017-06-09 15:30:00,206.29,206.29,205.64,205.79,17925.0,180.6523,180.6523,180.0831,180.2144,17925.0
2017-06-09 15:35:00,205.82,205.97,205.77,205.93,11355.0,180.2407,180.3721,180.1969,180.337,11355.0
2017-06-09 15:40:00,205.94,205.99,205.74,205.95,27391.0,180.3458,180.3896,180.1706,180.3545,27391.0
2017-06-09 15:45:00,205.96,206.23,205.92,206.21,26839.0,180.3633,180.5997,180.3283,180.5822,26839.0
2017-06-09 15:50:00,206.26,206.61,206.24,206.38,43030.0,180.626,180.9325,180.6085,180.7311,43030.0
2017-06-09 15:55:00,206.42,206.5,206.29,206.4,73201.0,180.7661,180.8362,180.6523,180.7486,73201.0
2017-06-12 09:30:00,206.14,207.64,205.89,207.46,53098.0,180.5209,181.8345,180.302,181.6769,53098.0
2017-06-12 09:35:00,207.57,207.7,206.94,207.7,28233.0,181.7732,181.8871,181.2215,181.8871,28233.0
2017-06-12 09:40:00,207.72,208.24,206.86,207.22,62744.0,181.9046,182.3599,181.1515,181.4667,62744.0
2017-06-12 09:45:00,207.28,207.28,206.45,206.67,60932.0,181.5193,181.5193,180.7924,180.9851,60932.0
2017-06-12 09:50:00,206.74,206.98,206.0,206.77,35087.0,181.0464,181.2565,180.3983,181.0726,35087.0
2017-06-12 09:55:00,206.82,207.93,206.82,207.21,62446.0,181.1164,182.0885,181.1164,181.458,62446.0
2017-06-12 10:00:00,207.18,207.29,206.33,206.65,27418.0,181.4317,181.528,180.6873,180.9676,27418.0
2017-06-12 10:05:00,206.67,206.85,205.61,205.89,40600.0,180.9851,181.1427,180.0568,180.302,40600.0
2017-06-12 10:10:00,205.87,206.37,205.73,205.92,47001.0,180.2845,180.7223,180.1619,180.3283,47001.0
2017-06-12 10:15:00,205.9,205.9,205.26,205.42,54002.0,180.3108,180.3108,179.7503,179.8904,54002.0
2017-06-12 10:20:00,205.43,205.93,205.26,205.8,26424.0,179.8992,180.337,179.7503,180.2232,26424.0
2017-06-12 10:25:00,205.82,206.32,205.56,206.32,14847.0,180.2407,180.6786,180.013,180.6786,14847.0
2017-06-12 10:30:00,206.32,206.35,205.5,205.66,11750.0,180.6786,180.7048,179.9605,180.1006,11750.0
2017-06-12 10:35:00,205.67,205.93,205.64,205.69,7795.0,180.1093,180.337,180.0831,180.1269,7795.0
2017-06-12 10:40:00,205.68,206.55,205.62,206.34,12060.0,180.1181,180.88,180.0656,180.6961,12060.0
2017-06-12 10:45:00,206.39,207.0,206.32,206.79,13522.0,180.7399,181.2741,180.6786,181.0902,13522.0
2017-06-12 10:50:00,206.71,207.3,206.68,207.3,14000.0,181.0201,181.5368,180.9938,181.5368,14000.0
2017-06-12 10:55:00,207.31,207.33,207.05,207.26,9686.0,181.5455,181.563,181.3178,181.5017,9686.0
2017-06-12 11:00:00,207.2,207.32,207.09,207.28,9039.0,181.4492,181.5543,181.3529,181.5193,9039.0
2017-06-12 11:05:00,207.27,207.27,206.9,206.94,7399.0,181.5105,181.5105,181.1865,181.2215,7399.0
2017-06-12 11:10:00,206.9,207.15,206.87,206.98,10447.0,181.1865,181.4054,181.1602,181.2565,10447.0
2017-06-12 11:15:00,207.0,207.61,207.0,207.3,25644.0,181.2741,181.8082,181.2741,181.5368,25644.0
2017-06-12 11:20:00,207.35,207.35,206.82,207.07,10914.0,181.5806,181.5806,181.1164,181.3354,10914.0
2017-06-12 11:25:00,207.06,207.31,207.05,207.22,9623.0,181.3266,181.5455,181.3178,181.4667,9623.0
2017-06-12 11:30:00,207.28,207.48,207.2,207.21,11023.0,181.5193,181.6944,181.4492,181.458,11023.0
2017-06-12 11:35:00,207.26,207.5,207.26,207.36,10144.0,181.5017,181.7119,181.5017,181.5893,10144.0
2017-06-12 11:40:00,207.29,207.5,207.2,207.31,14254.0,181.528,181.7119,181.4492,181.5455,14254.0
2017-06-12 11:45:00,207.32,207.59,207.24,207.32,9497.0,181.5543,181.7907,181.4842,181.5543,9497.0
2017-06-12 11:50:00,207.31,207.38,207.04,207.29,9618.0,181.5455,181.6068,181.3091,181.528,9618.0
2017-06-12 11:55:00,207.35,207.45,207.16,207.16,9817.0,181.5806,181.6681,181.4142,181.4142,9817.0
2017-06-12 12:00:00,207.23,207.27,207.1,207.21,7899.0,181.4755,181.5105,181.3616,181.458,7899.0
2017-06-12 12:05:00,207.23,207.54,207.2,207.52,6263.0,181.4755,181.7469,181.4492,181.7294,6263.0
2017-06-12 12:10:00,207.49,207.62,207.43,207.54,6983.0,181.7032,181.817,181.6506,181.7469,6983.0
2017-06-12 12:15:00,207.54,207.68,207.52,207.68,7077.0,181.7469,181.8695,181.7294,181.8695,7077.0
2017-06-12 12:20:00,207.67,207.81,207.52,207.58,20796.0,181.8608,181.9834,181.7294,181.782,20796.0
2017-06-12 12:25:00,207.51,207.71,207.51,207.68,6645.0,181.7207,181.8958,181.7207,181.8695,6645.0
2017-06-12 12:30:00,207.67,207.85,207.58,207.59,7097.0,181.8608,182.0184,181.782,181.7907,7097.0
2017-06-12 12:35:00,207.64,207.71,207.37,207.55,10973.0,181.8345,181.8958,181.5981,181.7557,10973.0
2017-06-12 12:40:00,207.55,207.66,207.3,207.49,7690.0,181.7557,181.852,181.5368,181.7032,7690.0
2017-06-12 12:45:00,207.48,207.53,207.2,207.2,7552.0,181.6944,181.7382,181.4492,181.4492,7552.0
2017-06-12 12:50:00,207.21,207.3,207.11,207.12,11467.0,181.458,181.5368,181.3704,181.3791,11467.0
2017-06-12 12:55:00,207.08,207.43,207.08,207.16,7259.0,181.3441,181.6506,181.3441,181.4142,7259.0
2017-06-12 13:00:00,207.17,207.53,207.13,207.4,4513.0,181.4229,181.7382,181.3879,181.6243,4513.0
2017-06-12 13:05:00,207.4,207.4,207.18,207.18,6299.0,181.6243,181.6243,181.4317,181.4317,6299.0
2017-06-12 13:10:00,207.14,207.42,207.09,207.4,4076.0,181.3967,181.6419,181.3529,181.6243,4076.0
2017-06-12 13:15:00,207.38,207.45,207.35,207.35,5065.0,181.6068,181.6681,181.5806,181.5806,5065.0
2017-06-12 13:20:00,207.38,207.48,207.32,207.45,15375.0,181.6068,181.6944,181.5543,181.6681,15375.0
2017-06-12 13:25:00,207.43,207.58,207.4,207.46,4910.0,181.6506,181.782,181.6243,181.6769,4910.0
2017-06-12 13:30:00,207.51,207.57,207.39,207.57,7670.0,181.7207,181.7732,181.6156,181.7732,7670.0
2017-06-12 13:35:00,207.59,207.76,207.55,207.58,7955.0,181.7907,181.9396,181.7557,181.782,7955.0
2017-06-12 13:40:00,207.61,207.81,207.61,207.73,4921.0,181.8082,181.9834,181.8082,181.9133,4921.0
2017-06-12 13:45:00,207.72,207.96,207.68,207.96,8813.0,181.9046,182.1147,181.8695,182.1147,8813.0
2017-06-12 13:50:00,207.92,208.1,207.89,208.0,10598.0,182.0797,182.2373,182.0534,182.1498,10598.0
2017-06-12 13:55:00,208.0,208.08,207.92,207.97,9100.0,182.1498,182.2198,182.0797,182.1235,9100.0
2017-06-12 14:00:00,207.97,208.15,207.97,208.04,8005.0,182.1235,182.2811,182.1235,182.1848,8005.0
2017-06-12 14:05:00,208.05,208.38,208.05,208.31,11116.0,182.1936,182.4825,182.1936,182.4212,11116.0
2017-06-12 14:10:00,208.3,208.47,208.27,208.41,11624.0,182.4125,182.5614,182.3862,182.5088,11624.0
2017-06-12 14:15:00,208.41,208.44,208.26,208.28,7200.0,182.5088,182.5351,182.3775,182.395,7200.0
2017-06-12 14:20:00,208.27,208.39,208.13,208.23,7113.0,182.3862,182.4913,182.2636,182.3512,7113.0
2017-06-12 14:25:00,208.18,208.26,207.83,207.98,23421.0,182.3074,182.3775,182.0009,182.1323,23421.0
2017-06-12 14:30:00,207.91,208.46,207.91,208.42,21016.0,182.071,182.5526,182.071,182.5176,21016.0
2017-06-12 14:35:00,208.42,208.59,208.27,208.58,18674.0,182.5176,182.6664,182.3862,182.6577,18674.0
2017-06-12 14:40:00,208.57,208.9,208.55,208.83,15302.0,182.6489,182.9379,182.6314,182.8766,15302.0
2017-06-12 14:45:00,208.83,209.0,208.76,208.98,16307.0,182.8766,183.0255,182.8153,183.008,16307.0
2017-06-12 14:50:00,208.96,208.99,208.82,208.87,11983.0,182.9905,183.0167,182.8679,182.9116,11983.0
2017-06-12 14:55:00,208.85,209.04,208.82,208.96,15433.0,182.8941,183.0605,182.8679,182.9905,15433.0
2017-06-12 15:00:00,208.93,208.99,208.83,208.95,10175.0,182.9642,183.0167,182.8766,182.9817,10175.0
2017-06-12 15:05:00,208.96,209.0,208.6,208.72,15887.0,182.9905,183.0255,182.6752,182.7803,15887.0
2017-06-12 15:10:00,208.72,209.0,208.72,209.0,8478.0,182.7803,183.0255,182.7803,183.0255,8478.0
2017-06-12 15:15:00,209.0,209.11,208.94,209.01,19570.0,183.0255,183.1218,182.9729,183.0342,19570.0
2017-06-12 15:20:00,208.99,209.04,208.87,208.91,14281.0,183.0167,183.0605,182.9116,182.9467,14281.0
2017-06-12 15:25:00,208.91,209.05,208.86,208.99,17390.0,182.9467,183.0693,182.9029,183.0167,17390.0
2017-06-12 15:30:00,208.95,209.08,208.95,209.03,12673.0,182.9817,183.0955,182.9817,183.0518,12673.0
2017-06-12 15:35:00,209.05,209.18,209.03,209.12,30292.0,183.0693,183.1831,183.0518,183.1306,30292.0
2017-06-12 15:40:00,209.12,209.35,209.08,209.34,37137.0,183.1306,183.332,183.0955,183.3232,37137.0
2017-06-12 15:45:00,209.33,209.33,208.71,208.73,57429.0,183.3145,183.3145,182.7715,182.789,57429.0
2017-06-12 15:50:00,208.75,209.08,208.75,209.02,36181.0,182.8066,183.0955,182.8066,183.043,36181.0
2017-06-12 15:55:00,209.02,209.2,208.92,209.13,66639.0,183.043,183.2006,182.9554,183.1393,66639.0
2017-06-13 09:30:00,209.9,210.0,209.46,209.71,34039.0,183.8136,183.9012,183.4283,183.6473,34039.0
2017-06-13 09:35:00,209.72,209.91,209.54,209.76,12542.0,183.656,183.8224,183.4984,183.691,12542.0
2017-06-13 09:40:00,209.73,210.65,209.73,210.29,25717.0,183.6648,184.4704,183.6648,184.1552,25717.0
2017-06-13 09:45:00,210.23,210.35,209.52,209.63,9843.0,184.1026,184.2077,183.4809,183.5772,9843.0
2017-06-13 09:50:00,209.64,209.64,209.1,209.47,16831.0,183.586,183.586,183.1131,183.4371,16831.0
2017-06-13 09:55:00,209.51,209.59,209.08,209.17,14134.0,183.4721,183.5422,183.0955,183.1744,14134.0
2017-06-13 10:00:00,209.33,209.33,208.72,208.88,21313.0,183.3145,183.3145,182.7803,182.9204,21313.0
2017-06-13 10:05:00,209.03,209.4,208.96,209.38,6750.0,183.0518,183.3758,182.9905,183.3583,6750.0
2017-06-13 10:10:00,209.34,209.66,209.26,209.31,13765.0,183.3232,183.6035,183.2532,183.297,13765.0
2017-06-13 10:15:00,209.31,209.62,209.2,209.51,5318.0,183.297,183.5684,183.2006,183.4721,5318.0
2017-06-13 10:20:00,209.38,209.6,209.31,209.33,3118.0,183.3583,183.5509,183.297,183.3145,3118.0
2017-06-13 10:25:00,209.26,209.45,209.16,209.35,6633.0,183.2532,183.4196,183.1656,183.332,6633.0
2017-06-13 10:30:00,209.39,209.56,209.34,209.37,8136.0,183.367,183.5159,183.3232,183.3495,8136.0
2017-06-13 10:35:00,209.27,209.34,209.12,209.14,4697.0,183.2619,183.3232,183.1306,183.1481,4697.0
2017-06-13 10:40:00,209.13,209.13,208.86,209.08,8331.0,183.1393,183.1393,182.9029,183.0955,8331.0
2017-06-13 10:45:00,209.02,209.11,208.88,209.02,10997.0,183.043,183.1218,182.9204,183.043,10997.0
2017-06-13 10:50:00,209.11,209.14,208.77,208.88,12816.0,183.1218,183.1481,182.8241,182.9204,12816.0
2017-06-13 10:55:00,208.87,209.01,208.45,208.59,17895.0,182.9116,183.0342,182.5438,182.6664,17895.0
2017-06-13 11:00:00,208.62,208.88,208.57,208.72,9316.0,182.6927,182.9204,182.6489,182.7803,9316.0
2017-06-13 11:05:00,208.75,209.08,208.75,208.75,10060.0,182.8066,183.0955,182.8066,182.8066,10060.0
2017-06-13 11:10:00,208.72,208.99,208.61,208.61,8739.0,182.7803,183.0167,182.684,182.684,8739.0
2017-06-13 11:15:00,208.61,209.04,208.52,209.0,7081.0,182.684,183.0605,182.6051,183.0255,7081.0
2017-06-13 11:20:00,209.07,209.11,208.91,208.93,17316.0,183.0868,183.1218,182.9467,182.9642,17316.0
2017-06-13 11:25:00,208.92,209.14,208.91,209.09,6369.0,182.9554,183.1481,182.9467,183.1043,6369.0
2017-06-13 11:30:00,209.11,209.4,209.07,209.38,4914.0,183.1218,183.3758,183.0868,183.3583,4914.0
2017-06-13 11:35:00,209.26,209.49,209.24,209.38,6889.0,183.2532,183.4546,183.2357,183.3583,6889.0
2017-06-13 11:40:00,209.27,209.37,209.16,209.37,3494.0,183.2619,183.3495,183.1656,183.3495,3494.0
2017-06-13 11:45:00,209.44,209.45,209.22,209.27,1925.0,183.4108,183.4196,183.2182,183.2619,1925.0
2017-06-13 11:50:00,209.31,209.41,209.28,209.28,3020.0,183.297,183.3845,183.2707,183.2707,3020.0
2017-06-13 11:55:00,209.25,209.45,209.22,209.3,9422.0,183.2444,183.4196,183.2182,183.2882,9422.0
2017-06-13 12:00:00,209.27,209.29,208.89,208.89,6179.0,183.2619,183.2795,182.9292,182.9292,6179.0
2017-06-13 12:05:00,208.97,209.03,208.72,208.73,7514.0,182.9992,183.0518,182.7803,182.789,7514.0
2017-06-13 12:10:00,208.71,209.04,208.7,209.01,8455.0,182.7715,183.0605,182.7628,183.0342,8455.0
2017-06-13 12:15:00,209.03,209.15,208.97,209.06,9993.0,183.0518,183.1569,182.9992,183.078,9993.0
2017-06-13 12:20:00,209.0,209.1,208.94,209.04,3806.0,183.0255,183.1131,182.9729,183.0605,3806.0
2017-06-13 12:25:00,209.03,209.04,208.84,208.97,3739.0,183.0518,183.0605,182.8854,182.9992,3739.0
2017-06-13 12:30:00,208.99,209.06,208.87,208.87,9435.0,183.0167,183.078,182.9116,182.9116,9435.0
2017-06-13 12:35:00,208.88,209.03,208.88,208.99,8620.0,182.9204,183.0518,182.9204,183.0167,8620.0
2017-06-13 12:40:00,208.99,209.03,208.88,208.95,5911.0,183.0167,183.0518,182.9204,182.9817,5911.0
2017-06-13 12:45:00,208.95,209.11,208.92,209.1,7949.0,182.9817,183.1218,182.9554,183.1131,7949.0
2017-06-13 12:50:00,209.12,209.14,208.94,208.94,10849.0,183.1306,183.1481,182.9729,182.9729,10849.0
2017-06-13 12:55:00,208.91,209.15,208.88,209.06,11155.0,182.9467,183.1569,182.9204,183.078,11155.0
2017-06-13 13:00:00,209.03,209.04,208.85,208.85,2650.0,183.0518,183.0605,182.8941,182.8941,2650.0
2017-06-13 13:05:00,208.95,209.16,208.88,209.16,12645.0,182.9817,183.1656,182.9204,183.1656,12645.0
2017-06-13 13:10:00,209.14,209.24,209.1,209.11,7873.0,183.1481,183.2357,183.1131,183.1218,7873.0
2017-06-13 13:15:00,209.12,209.34,209.11,209.34,11715.0,183.1306,183.3232,183.1218,183.3232,11715.0
2017-06-13 13:20:00,209.32,209.49,209.32,209.46,3375.0,183.3057,183.4546,183.3057,183.4283,3375.0
2017-06-13 13:25:00,209.41,209.41,209.17,209.29,5434.0,183.3845,183.3845,183.1744,183.2795,5434.0
2017-06-13 13:30:00,209.31,209.43,209.3,209.33,11258.0,183.297,183.4021,183.2882,183.3145,11258.0
2017-06-13 13:35:00,209.38,209.6,209.36,209.52,9507.0,183.3583,183.5509,183.3408,183.4809,9507.0
2017-06-13 13:40:00,209.5,209.53,209.26,209.27,3200.0,183.4634,183.4896,183.2532,183.2619,3200.0
2017-06-13 13:45:00,209.23,209.48,209.21,209.34,6573.0,183.2269,183.4458,183.2094,183.3232,6573.0
2017-06-13 13:50:00,209.46,209.52,209.43,209.5,3660.0,183.4283,183.4809,183.4021,183.4634,3660.0
2017-06-13 13:55:00,209.47,209.6,209.39,209.44,5004.0,183.4371,183.5509,183.367,183.4108,5004.0
2017-06-13 14:00:00,209.4,209.56,209.35,209.53,6811.0,183.3758,183.5159,183.332,183.4896,6811.0
2017-06-13 14:05:00,209.55,209.62,209.43,209.48,15020.0,183.5071,183.5684,183.4021,183.4458,15020.0
2017-06-13 14:10:00,209.55,209.58,209.41,209.55,6446.0,183.5071,183.5334,183.3845,183.5071,6446.0
2017-06-13 14:15:00,209.52,209.57,209.41,209.55,13678.0,183.4809,183.5247,183.3845,183.5071,13678.0
2017-06-13 14:20:00,209.56,209.63,209.4,209.43,9820.0,183.5159,183.5772,183.3758,183.4021,9820.0
2017-06-13 14:25:00,209.44,209.61,209.44,209.58,3780.0,183.4108,183.5597,183.4108,183.5334,3780.0
2017-06-13 14:30:00,209.55,209.7,209.4,209.4,10732.0,183.5071,183.6385,183.3758,183.3758,10732.0
2017-06-13 14:35:00,209.46,209.63,209.45,209.55,6555.0,183.4283,183.5772,183.4196,183.5071,6555.0
2017-06-13 14:40:00,209.58,209.58,209.32,209.4,5943.0,183.5334,183.5334,183.3057,183.3758,5943.0
2017-06-13 14:45:00,209.38,209.56,209.35,209.45,11850.0,183.3583,183.5159,183.332,183.4196,11850.0
2017-06-13 14:50:00,209.45,209.63,209.41,209.51,7609.0,183.4196,183.5772,183.3845,183.4721,7609.0
2017-06-13 14:55:00,209.48,209.48,209.31,209.42,4105.0,183.4458,183.4458,183.297,183.3933,4105.0
2017-06-13 15:00:00,209.45,209.53,209.37,209.46,10169.0,183.4196,183.4896,183.3495,183.4283,10169.0
2017-06-13 15:05:00,209.5,209.64,209.38,209.48,10008.0,183.4634,183.586,183.3583,183.4458,10008.0
2017-06-13 15:10:00,209.54,209.59,209.49,209.59,9912.0,183.4984,183.5422,183.4546,183.5422,9912.0
2017-06-13 15:15:00,209.61,209.63,209.48,209.53,10196.0,183.5597,183.5772,183.4458,183.4896,10196.0
2017-06-13 15:20:00,209.53,209.74,209.53,209.56,9300.0,183.4896,183.6735,183.4896,183.5159,9300.0
2017-06-13 15:25:00,209.52,209.8,209.52,209.8,11746.0,183.4809,183.7261,183.4809,183.7261,11746.0
2017-06-13 15:30:00,209.79,209.84,209.73,209.76,15460.0,183.7173,183.7611,183.6648,183.691,15460.0
2017-06-13 15:35:00,209.76,209.76,209.34,209.5,18726.0,183.691,183.691,183.3232,183.4634,18726.0
2017-06-13 15:40:00,209.51,209.55,209.33,209.34,15339.0,183.4721,183.5071,183.3145,183.3232,15339.0
2017-06-13 15:45:00,209.34,209.43,209.2,209.36,43091.0,183.3232,183.4021,183.2006,183.3408,43091.0
2017-06-13 15:50:00,209.37,209.45,209.32,209.39,29258.0,183.3495,183.4196,183.3057,183.367,29258.0
2017-06-13 15:55:00,209.36,209.5,209.27,209.42,63258.0,183.3408,183.4634,183.2619,183.3933,63258.0
2017-06-14 09:30:00,210.12,210.12,209.51,209.68,20945.0,184.0063,184.0063,183.4721,183.621,20945.0
2017-06-14 09:35:00,209.69,209.88,209.51,209.56,10129.0,183.6297,183.7961,183.4721,183.5159,10129.0
2017-06-14 09:40:00,209.68,209.71,209.46,209.56,4900.0,183.621,183.6473,183.4283,183.5159,4900.0
2017-06-14 09:45:00,209.61,209.97,209.61,209.97,7655.0,183.5597,183.8749,183.5597,183.8749,7655.0
2017-06-14 09:50:00,210.0,210.0,209.66,209.66,10734.0,183.9012,183.9012,183.6035,183.6035,10734.0
2017-06-14 09:55:00,209.69,209.84,209.62,209.62,5856.0,183.6297,183.7611,183.5684,183.5684,5856.0
2017-06-14 10:00:00,209.61,209.8,209.25,209.25,7389.0,183.5597,183.7261,183.2444,183.2444,7389.0
2017-06-14 10:05:00,209.35,209.35,208.81,209.07,18083.0,183.332,183.332,182.8591,183.0868,18083.0
2017-06-14 10:10:00,209.16,209.16,208.74,208.97,14284.0,183.1656,183.1656,182.7978,182.9992,14284.0
2017-06-14 10:15:00,208.91,209.05,208.79,208.92,11685.0,182.9467,183.0693,182.8416,182.9554,11685.0
2017-06-14 10:20:00,208.94,209.21,208.9,209.01,14624.0,182.9729,183.2094,182.9379,183.0342,14624.0
2017-06-14 10:25:00,209.05,209.25,208.98,209.13,6503.0,183.0693,183.2444,183.008,183.1393,6503.0
2017-06-14 10:30:00,209.08,209.15,208.83,208.99,13275.0,183.0955,183.1569,182.8766,183.0167,13275.0
2017-06-14 10:35:00,208.99,209.36,208.85,209.06,13454.0,183.0167,183.3408,182.8941,183.078,13454.0
2017-06-14 10:40:00,209.06,209.13,208.91,208.96,7150.0,183.078,183.1393,182.9467,182.9905,7150.0
2017-06-14 10:45:00,208.93,209.04,208.75,208.9,10849.0,182.9642,183.0605,182.8066,182.9379,10849.0
2017-06-14 10:50:00,208.92,209.17,208.92,209.05,6200.0,182.9554,183.1744,182.9554,183.0693,6200.0
2017-06-14 10:55:00,209.09,209.1,208.51,208.65,14962.0,183.1043,183.1131,182.5964,182.719,14962.0
2017-06-14 11:00:00,208.6,208.82,208.6,208.75,11202.0,182.6752,182.8679,182.6752,182.8066,11202.0
2017-06-14 11:05:00,208.78,208.79,208.44,208.71,13903.0,182.8328,182.8416,182.5351,182.7715,13903.0
2017-06-14 11:10:00,208.71,208.74,208.26,208.26,9907.0,182.7715,182.7978,182.3775,182.3775,9907.0
2017-06-14 11:15:00,208.26,208.8,208.26,208.55,9504.0,182.3775,182.8503,182.3775,182.6314,9504.0
2017-06-14 11:20:00,208.61,208.91,208.58,208.76,11795.0,182.684,182.9467,182.6577,182.8153,11795.0
2017-06-14 11:25:00,208.76,208.81,208.25,208.56,14233.0,182.8153,182.8591,182.3687,182.6402,14233.0
2017-06-14 11:30:00,208.47,208.67,208.3,208.37,7401.0,182.5614,182.7365,182.4125,182.4738,7401.0
2017-06-14 11:35:00,208.34,208.61,208.34,208.49,8907.0,182.4475,182.684,182.4475,182.5789,8907.0
2017-06-14 11:40:00,208.41,208.61,208.33,208.35,7505.0,182.5088,182.684,182.4388,182.4563,7505.0
2017-06-14 11:45:00,208.33,208.33,208.13,208.24,10751.0,182.4388,182.4388,182.2636,182.3599,10751.0
2017-06-14 11:50:00,208.28,208.4,208.26,208.34,5600.0,182.395,182.5001,182.3775,182.4475,5600.0
2017-06-14 11:55:00,208.34,208.48,208.3,208.47,11058.0,182.4475,182.5701,182.4125,182.5614,11058.0
2017-06-14 12:00:00,208.42,208.5,208.14,208.14,13081.0,182.5176,182.5876,182.2724,182.2724,13081.0
2017-06-14 12:05:00,208.1,208.3,207.89,207.94,18258.0,182.2373,182.4125,182.0534,182.0972,18258.0
2017-06-14 12:10:00,207.94,208.0,207.69,207.78,21283.0,182.0972,182.1498,181.8783,181.9571,21283.0
2017-06-14 12:15:00,207.89,208.08,207.72,208.04,15945.0,182.0534,182.2198,181.9046,182.1848,15945.0
2017-06-14 12:20:00,208.08,208.43,208.03,208.19,10070.0,182.2198,182.5263,182.176,182.3162,10070.0
2017-06-14 12:25:00,208.27,208.31,208.12,208.12,5800.0,182.3862,182.4212,182.2549,182.2549,5800.0
2017-06-14 12:30:00,208.19,208.26,208.09,208.16,5700.0,182.3162,182.3775,182.2286,182.2899,5700.0
2017-06-14 12:35:00,208.19,208.32,208.09,208.11,13900.0,182.3162,182.43,182.2286,182.2461,13900.0
2017-06-14 12:40:00,208.13,208.44,208.13,208.21,6368.0,182.2636,182.5351,182.2636,182.3337,6368.0
2017-06-14 12:45:00,208.22,208.4,208.21,208.4,7916.0,182.3424,182.5001,182.3337,182.5001,7916.0
2017-06-14 12:50:00,208.41,208.44,208.21,208.23,11923.0,182.5088,182.5351,182.3337,182.3512,11923.0
2017-06-14 12:55:00,208.29,208.43,208.23,208.38,12865.0,182.4037,182.5263,182.3512,182.4825,12865.0
2017-06-14 13:00:00,208.35,208.81,208.35,208.81,4675.0,182.4563,182.8591,182.4563,182.8591,4675.0
2017-06-14 13:05:00,208.74,208.76,208.41,208.6,12071.0,182.7978,182.8153,182.5088,182.6752,12071.0
2017-06-14 13:10:00,208.6,208.72,208.55,208.72,5720.0,182.6752,182.7803,182.6314,182.7803,5720.0
2017-06-14 13:15:00,208.74,208.77,208.57,208.65,4800.0,182.7978,182.8241,182.6489,182.719,4800.0
2017-06-14 13:20:00,208.57,208.79,208.53,208.64,4316.0,182.6489,182.8416,182.6139,182.7102,4316.0
2017-06-14 13:25:00,208.58,208.64,208.43,208.63,4500.0,182.6577,182.7102,182.5263,182.7015,4500.0
2017-06-14 13:30:00,208.58,208.81,208.55,208.78,3205.0,182.6577,182.8591,182.6314,182.8328,3205.0
2017-06-14 13:35:00,208.7,208.77,208.39,208.45,13029.0,182.7628,182.8241,182.4913,182.5438,13029.0
2017-06-14 13:40:00,208.4,208.62,208.31,208.62,4932.0,182.5001,182.6927,182.4212,182.6927,4932.0
2017-06-14 13:45:00,208.67,208.75,208.59,208.6,5049.0,182.7365,182.8066,182.6664,182.6752,5049.0
2017-06-14 13:50:00,208.61,208.77,208.59,208.67,3400.0,182.684,182.8241,182.6664,182.7365,3400.0
2017-06-14 13:55:00,208.63,208.71,208.4,208.68,16260.0,182.7015,182.7715,182.5001,182.7453,16260.0
2017-06-14 14:00:00,208.56,208.92,208.43,208.84,6249.0,182.6402,182.9554,182.5263,182.8854,6249.0
2017-06-14 14:05:00,208.83,209.09,208.77,208.82,8568.0,182.8766,183.1043,182.8241,182.8679,8568.0
2017-06-14 14:10:00,208.95,209.14,208.82,209.14,6864.0,182.9817,183.1481,182.8679,183.1481,6864.0
2017-06-14 14:15:00,209.14,209.14,208.8,208.95,9350.0,183.1481,183.1481,182.8503,182.9817,9350.0
2017-06-14 14:20:00,208.93,209.03,208.8,208.95,5169.0,182.9642,183.0518,182.8503,182.9817,5169.0
2017-06-14 14:25:00,208.95,209.32,208.94,209.32,3200.0,182.9817,183.3057,182.9729,183.3057,3200.0
2017-06-14 14:30:00,209.22,209.3,208.96,209.22,4654.0,183.2182,183.2882,182.9905,183.2182,4654.0
2017-06-14 14:35:00,209.15,209.2,208.91,209.09,4575.0,183.1569,183.2006,182.9467,183.1043,4575.0
2017-06-14 14:40:00,209.01,209.07,208.37,208.4,11934.0,183.0342,183.0868,182.4738,182.5001,11934.0
2017-06-14 14:45:00,208.52,208.54,208.2,208.3,15151.0,182.6051,182.6227,182.3249,182.4125,15151.0
2017-06-14 14:50:00,208.3,208.6,208.24,208.37,6758.0,182.4125,182.6752,182.3599,182.4738,6758.0
2017-06-14 14:55:00,208.48,208.63,208.38,208.53,5428.0,182.5701,182.7015,182.4825,182.6139,5428.0
2017-06-14 15:00:00,208.48,208.48,208.18,208.44,8128.0,182.5701,182.5701,182.3074,182.5351,8128.0
2017-06-14 15:05:00,208.52,208.76,208.32,208.34,6881.0,182.6051,182.8153,182.43,182.4475,6881.0
2017-06-14 15:10:00,208.34,208.34,207.97,208.25,17292.0,182.4475,182.4475,182.1235,182.3687,17292.0
2017-06-14 15:15:00,208.29,208.65,208.26,208.59,7539.0,182.4037,182.719,182.3775,182.6664,7539.0
2017-06-14 15:20:00,208.56,208.73,208.47,208.69,9050.0,182.6402,182.789,182.5614,182.754,9050.0
2017-06-14 15:25:00,208.74,208.75,208.36,208.62,17760.0,182.7978,182.8066,182.465,182.6927,17760.0
2017-06-14 15:30:00,208.6,208.78,208.4,208.69,19154.0,182.6752,182.8328,182.5001,182.754,19154.0
2017-06-14 15:35:00,208.7,208.87,208.6,208.84,15248.0,182.7628,182.9116,182.6752,182.8854,15248.0
2017-06-14 15:40:00,208.83,208.9,208.63,208.67,14060.0,182.8766,182.9379,182.7015,182.7365,14060.0
2017-06-14 15:45:00,208.66,208.92,208.58,208.92,14132.0,182.7277,182.9554,182.6577,182.9554,14132.0
2017-06-14 15:50:00,208.96,209.0,208.76,209.0,23004.0,182.9905,183.0255,182.8153,183.0255,23004.0
2017-06-14 15:55:00,208.95,208.97,208.73,208.94,31486.0,182.9817,182.9992,182.789,182.9729,31486.0
2017-06-15 09:30:00,207.62,208.16,207.62,207.9,24259.0,181.817,182.2899,181.817,182.0622,24259.0
2017-06-15 09:35:00,207.9,208.46,207.76,208.46,9925.0,182.0622,182.5526,181.9396,182.5526,9925.0
2017-06-15 09:40:00,208.48,208.72,208.36,208.49,9314.0,182.5701,182.7803,182.465,182.5789,9314.0
2017-06-15 09:45:00,208.42,208.57,208.05,208.36,16616.0,182.5176,182.6489,182.1936,182.465,16616.0
2017-06-15 09:50:00,208.36,208.53,208.23,208.36,7775.0,182.465,182.6139,182.3512,182.465,7775.0
2017-06-15 09:55:00,208.4,209.07,208.2,208.97,23076.0,182.5001,183.0868,182.3249,182.9992,23076.0
2017-06-15 10:00:00,209.02,209.69,209.02,209.13,32364.0,183.043,183.6297,183.043,183.1393,32364.0
2017-06-15 10:05:00,209.06,209.36,208.8,208.88,6902.0,183.078,183.3408,182.8503,182.9204,6902.0
2017-06-15 10:10:00,208.92,209.01,208.73,208.77,20854.0,182.9554,183.0342,182.789,182.8241,20854.0
2017-06-15 10:15:00,208.85,209.02,208.85,208.93,6988.0,182.8941,183.043,182.8941,182.9642,6988.0
2017-06-15 10:20:00,208.93,208.95,208.5,208.62,11948.0,182.9642,182.9817,182.5876,182.6927,11948.0
2017-06-15 10:25:00,208.69,208.74,208.36,208.49,19930.0,182.754,182.7978,182.465,182.5789,19930.0
2017-06-15 10:30:00,208.49,208.54,208.35,208.43,13978.0,182.5789,182.6227,182.4563,182.5263,13978.0
2017-06-15 10:35:00,208.47,208.54,208.23,208.47,12637.0,182.5614,182.6227,182.3512,182.5614,12637.0
2017-06-15 10:40:00,208.38,208.41,208.15,208.17,4940.0,182.4825,182.5088,182.2811,182.2986,4940.0
2017-06-15 10:45:00,208.15,208.32,207.86,208.02,15446.0,182.2811,182.43,182.0272,182.1673,15446.0
2017-06-15 10:50:00,208.08,208.14,207.88,207.88,5505.0,182.2198,182.2724,182.0447,182.0447,5505.0
2017-06-15 10:55:00,207.93,208.37,207.89,208.28,12630.0,182.0885,182.4738,182.0534,182.395,12630.0
2017-06-15 11:00:00,208.25,208.39,208.11,208.17,26047.0,182.3687,182.4913,182.2461,182.2986,26047.0
2017-06-15 11:05:00,208.22,208.22,207.85,208.07,17184.0,182.3424,182.3424,182.0184,182.2111,17184.0
2017-06-15 11:10:00,208.1,208.31,207.97,208.03,8090.0,182.2373,182.4212,182.1235,182.176,8090.0
2017-06-15 11:15:00,208.07,208.29,207.99,207.99,6325.0,182.2111,182.4037,182.141,182.141,6325.0
2017-06-15 11:20:00,207.92,208.34,207.91,208.21,9100.0,182.0797,182.4475,182.071,182.3337,9100.0
2017-06-15 11:25:00,208.24,208.59,208.13,208.54,20979.0,182.3599,182.6664,182.2636,182.6227,20979.0
2017-06-15 11:30:00,208.54,208.67,208.29,208.48,9593.0,182.6227,182.7365,182.4037,182.5701,9593.0
2017-06-15 11:35:00,208.5,208.53,208.27,208.28,7267.0,182.5876,182.6139,182.3862,182.395,7267.0
2017-06-15 11:40:00,208.36,208.57,208.35,208.54,14242.0,182.465,182.6489,182.4563,182.6227,14242.0
2017-06-15 11:45:00,208.44,208.54,208.34,208.49,5407.0,182.5351,182.6227,182.4475,182.5789,5407.0
2017-06-15 11:50:00,208.44,208.7,208.44,208.59,13631.0,182.5351,182.7628,182.5351,182.6664,13631.0
2017-06-15 11:55:00,208.57,208.65,208.28,208.47,9800.0,182.6489,182.719,182.395,182.5614,9800.0
2017-06-15 12:00:00,208.48,208.65,208.28,208.64,9707.0,182.5701,182.719,182.395,182.7102,9707.0
2017-06-15 12:05:00,208.65,208.94,208.58,208.74,3750.0,182.719,182.9729,182.6577,182.7978,3750.0
2017-06-15 12:10:00,208.83,208.83,208.46,208.55,3732.0,182.8766,182.8766,182.5526,182.6314,3732.0
2017-06-15 12:15:00,208.59,208.67,208.45,208.5,5557.0,182.6664,182.7365,182.5438,182.5876,5557.0
2017-06-15 12:20:00,208.52,208.79,208.46,208.69,9596.0,182.6051,182.8416,182.5526,182.754,9596.0
2017-06-15 12:25:00,208.7,208.7,208.45,208.58,5270.0,182.7628,182.7628,182.5438,182.6577,5270.0
2017-06-15 12:30:00,208.62,208.84,208.55,208.66,4315.0,182.6927,182.8854,182.6314,182.7277,4315.0
2017-06-15 12:35:00,208.57,208.82,208.57,208.77,2613.0,182.6489,182.8679,182.6489,182.8241,2613.0
2017-06-15 12:40:00,208.76,208.9,208.68,208.81,2416.0,182.8153,182.9379,182.7453,182.8591,2416.0
2017-06-15 12:45:00,208.88,209.09,208.85,208.85,6200.0,182.9204,183.1043,182.8941,182.8941,6200.0
2017-06-15 12:50:00,208.83,209.07,208.83,209.07,3810.0,182.8766,183.0868,182.8766,183.0868,3810.0
2017-06-15 12:55:00,209.1,209.13,208.85,208.9,5420.0,183.1131,183.1393,182.8941,182.9379,5420.0
2017-06-15 13:00:00,208.94,209.1,208.9,209.05,4200.0,182.9729,183.1131,182.9379,183.0693,4200.0
2017-06-15 13:05:00,209.03,209.06,208.89,208.89,5204.0,183.0518,183.078,182.9292,182.9292,5204.0
2017-06-15 13:10:00,208.94,209.1,208.84,209.1,13649.0,182.9729,183.1131,182.8854,183.1131,13649.0
2017-06-15 13:15:00,209.06,209.06,208.81,208.91,3550.0,183.078,183.078,182.8591,182.9467,3550.0
2017-06-15 13:20:00,208.91,209.07,208.91,209.02,10170.0,182.9467,183.0868,182.9467,183.043,10170.0
2017-06-15 13:25:00,209.05,209.05,208.89,208.89,6861.0,183.0693,183.0693,182.9292,182.9292,6861.0
2017-06-15 13:30:00,208.95,209.22,208.91,209.22,3405.0,182.9817,183.2182,182.9467,183.2182,3405.0
2017-06-15 13:35:00,209.22,209.26,209.1,209.22,3732.0,183.2182,183.2532,183.1131,183.2182,3732.0
2017-06-15 13:40:00,209.23,209.39,209.18,209.19,3300.0,183.2269,183.367,183.1831,183.1919,3300.0
2017-06-15 13:45:00,209.2,209.23,209.14,209.23,5901.0,183.2006,183.2269,183.1481,183.2269,5901.0
2017-06-15 13:50:00,209.14,209.33,209.09,209.3,6331.0,183.1481,183.3145,183.1043,183.2882,6331.0
2017-06-15 13:55:00,209.34,209.42,209.22,209.29,15503.0,183.3232,183.3933,183.2182,183.2795,15503.0
2017-06-15 14:00:00,209.3,209.46,209.18,209.3,12303.0,183.2882,183.4283,183.1831,183.2882,12303.0
2017-06-15 14:05:00,209.34,209.53,209.24,209.52,6126.0,183.3232,183.4896,183.2357,183.4809,6126.0
2017-06-15 14:10:00,209.48,209.67,209.44,209.65,6000.0,183.4458,183.6122,183.4108,183.5947,6000.0
2017-06-15 14:15:00,209.62,209.62,209.23,209.48,8200.0,183.5684,183.5684,183.2269,183.4458,8200.0
2017-06-15 14:20:00,209.48,209.54,209.39,209.41,13660.0,183.4458,183.4984,183.367,183.3845,13660.0
2017-06-15 14:25:00,209.45,209.57,209.42,209.53,4940.0,183.4196,183.5247,183.3933,183.4896,4940.0
2017-06-15 14:30:00,209.41,209.61,209.29,209.47,6686.0,183.3845,183.5597,183.2795,183.4371,6686.0
2017-06-15 14:35:00,209.45,209.66,209.36,209.54,5754.0,183.4196,183.6035,183.3408,183.4984,5754.0
2017-06-15 14:40:00,209.56,209.62,209.51,209.59,5320.0,183.5159,183.5684,183.4721,183.5422,5320.0
2017-06-15 14:45:00,209.61,209.91,209.61,209.86,7194.0,183.5597,183.8224,183.5597,183.7786,7194.0
2017-06-15 14:50:00,209.8,209.99,209.78,209.88,6498.0,183.7261,183.8925,183.7086,183.7961,6498.0
2017-06-15 14:55:00,209.84,209.97,209.82,209.97,5929.0,183.7611,183.8749,183.7436,183.8749,5929.0
2017-06-15 15:00:00,209.97,210.2,209.92,210.19,13469.0,183.8749,184.0764,183.8312,184.0676,13469.0
2017-06-15 15:05:00,210.19,210.2,209.92,210.08,8992.0,184.0676,184.0764,183.8312,183.9713,8992.0
2017-06-15 15:10:00,210.08,210.27,210.05,210.26,8320.0,183.9713,184.1377,183.945,184.1289,8320.0
2017-06-15 15:15:00,210.23,210.24,210.08,210.15,13561.0,184.1026,184.1114,183.9713,184.0326,13561.0
2017-06-15 15:20:00,210.15,210.44,210.11,210.44,8605.0,184.0326,184.2865,183.9975,184.2865,8605.0
2017-06-15 15:25:00,210.44,210.53,210.32,210.44,19876.0,184.2865,184.3653,184.1814,184.2865,19876.0
2017-06-15 15:30:00,210.43,210.49,210.3,210.38,21328.0,184.2778,184.3303,184.1639,184.234,21328.0
2017-06-15 15:35:00,210.41,210.57,210.37,210.4,18292.0,184.2603,184.4004,184.2252,184.2515,18292.0
2017-06-15 15:40:00,210.4,210.52,210.36,210.51,20449.0,184.2515,184.3566,184.2165,184.3478,20449.0
2017-06-15 15:45:00,210.48,210.72,210.44,210.63,32581.0,184.3216,184.5317,184.2865,184.4529,32581.0
2017-06-15 15:50:00,210.64,210.82,210.54,210.64,48002.0,184.4617,184.6193,184.3741,184.4617,48002.0
2017-06-15 15:55:00,210.64,210.64,210.31,210.54,74113.0,184.4617,184.4617,184.1727,184.3741,74113.0
2017-06-16 09:30:00,210.85,211.61,210.57,211.56,185900.0,184.6456,185.3111,184.4004,185.2673,185900.0
2017-06-16 09:35:00,211.56,211.66,210.58,210.8,29214.0,185.2673,185.3549,184.4091,184.6018,29214.0
2017-06-16 09:40:00,210.93,211.11,210.78,210.88,11103.0,184.7156,184.8733,184.5843,184.6718,11103.0
2017-06-16 09:45:00,210.83,211.73,210.7,211.72,19288.0,184.6281,185.4162,184.5142,185.4075,19288.0
2017-06-16 09:50:00,211.72,211.81,211.02,211.5,8359.0,185.4075,185.4863,184.7944,185.2148,8359.0
2017-06-16 09:55:00,211.66,211.84,211.34,211.46,15282.0,185.3549,185.5125,185.0747,185.1798,15282.0
2017-06-16 10:00:00,211.44,211.88,211.18,211.72,33354.0,185.1622,185.5476,184.9346,185.4075,33354.0
2017-06-16 10:05:00,211.62,211.84,211.59,211.71,10708.0,185.3199,185.5125,185.2936,185.3987,10708.0
2017-06-16 10:10:00,211.68,211.73,211.38,211.41,17021.0,185.3724,185.4162,185.1097,185.136,17021.0
2017-06-16 10:15:00,211.46,211.84,211.33,211.72,16690.0,185.1798,185.5125,185.0659,185.4075,16690.0
2017-06-16 10:20:00,211.66,211.68,211.31,211.38,36681.0,185.3549,185.3724,185.0484,185.1097,36681.0
2017-06-16 10:25:00,211.29,211.43,210.68,210.84,10285.0,185.0309,185.1535,184.4967,184.6368,10285.0
2017-06-16 10:30:00,210.76,210.76,210.31,210.34,13127.0,184.5668,184.5668,184.1727,184.199,13127.0
2017-06-16 10:35:00,210.38,210.84,210.34,210.64,20224.0,184.234,184.6368,184.199,184.4617,20224.0
2017-06-16 10:40:00,210.72,211.05,210.67,210.77,15350.0,184.5317,184.8207,184.4879,184.5755,15350.0
2017-06-16 10:45:00,210.95,210.95,210.33,210.51,28200.0,184.7331,184.7331,184.1902,184.3478,28200.0
2017-06-16 10:50:00,210.52,210.58,209.87,209.88,25075.0,184.3566,184.4091,183.7874,183.7961,25075.0
2017-06-16 10:55:00,209.76,210.03,209.57,209.96,37799.0,183.691,183.9275,183.5247,183.8662,37799.0
2017-06-16 11:00:00,210.02,210.17,209.78,209.92,31719.0,183.9187,184.0501,183.7086,183.8312,31719.0
2017-06-16 11:05:00,209.95,210.04,209.89,209.89,7931.0,183.8574,183.9362,183.8049,183.8049,7931.0
2017-06-16 11:10:00,209.88,210.22,209.74,210.22,9232.0,183.7961,184.0939,183.6735,184.0939,9232.0
2017-06-16 11:15:00,210.14,210.41,210.08,210.19,34331.0,184.0238,184.2603,183.9713,184.0676,34331.0
2017-06-16 11:20:00,210.18,210.18,209.83,209.9,7274.0,184.0588,184.0588,183.7523,183.8136,7274.0
2017-06-16 11:25:00,209.93,210.21,209.88,210.21,6730.0,183.8399,184.0851,183.7961,184.0851,6730.0
2017-06-16 11:30:00,210.25,210.43,209.97,210.12,17337.0,184.1201,184.2778,183.8749,184.0063,17337.0
2017-06-16 11:35:00,210.04,210.23,210.04,210.11,4679.0,183.9362,184.1026,183.9362,183.9975,4679.0
2017-06-16 11:40:00,210.16,210.31,210.14,210.27,6885.0,184.0413,184.1727,184.0238,184.1377,6885.0
2017-06-16 11:45:00,210.25,210.29,210.05,210.14,3403.0,184.1201,184.1552,183.945,184.0238,3403.0
2017-06-16 11:50:00,210.14,210.44,210.13,210.32,6271.0,184.0238,184.2865,184.0151,184.1814,6271.0
2017-06-16 11:55:00,210.41,210.48,210.29,210.37,4205.0,184.2603,184.3216,184.1552,184.2252,4205.0
2017-06-16 12:00:00,210.4,210.8,210.4,210.79,13225.0,184.2515,184.6018,184.2515,184.593,13225.0
2017-06-16 12:05:00,210.75,210.87,210.72,210.86,6384.0,184.558,184.6631,184.5317,184.6543,6384.0
2017-06-16 12:10:00,210.88,210.93,210.74,210.89,5977.0,184.6718,184.7156,184.5492,184.6806,5977.0
2017-06-16 12:15:00,210.95,211.14,210.89,211.05,15769.0,184.7331,184.8995,184.6806,184.8207,15769.0
2017-06-16 12:20:00,211.16,211.26,211.07,211.16,8039.0,184.917,185.0046,184.8382,184.917,8039.0
2017-06-16 12:25:00,211.07,211.19,211.03,211.14,3910.0,184.8382,184.9433,184.8032,184.8995,3910.0
2017-06-16 12:30:00,211.2,211.24,211.1,211.15,4987.0,184.9521,184.9871,184.8645,184.9083,4987.0
2017-06-16 12:35:00,211.15,211.21,210.88,210.89,4235.0,184.9083,184.9608,184.6718,184.6806,4235.0
2017-06-16 12:40:00,210.79,211.02,210.74,210.9,7367.0,184.593,184.7944,184.5492,184.6894,7367.0
2017-06-16 12:45:00,210.97,211.1,210.81,210.81,12073.0,184.7507,184.8645,184.6105,184.6105,12073.0
2017-06-16 12:50:00,210.81,210.87,210.76,210.78,1705.0,184.6105,184.6631,184.5668,184.5843,1705.0
2017-06-16 12:55:00,210.78,210.87,210.74,210.76,10469.0,184.5843,184.6631,184.5492,184.5668,10469.0
2017-06-16 13:00:00,210.74,210.85,210.68,210.69,6682.0,184.5492,184.6456,184.4967,184.5055,6682.0
2017-06-16 13:05:00,210.68,210.71,210.52,210.6,9784.0,184.4967,184.523,184.3566,184.4266,9784.0
2017-06-16 13:10:00,210.65,210.68,210.57,210.59,1891.0,184.4704,184.4967,184.4004,184.4179,1891.0
2017-06-16 13:15:00,210.54,210.68,210.41,210.62,10200.0,184.3741,184.4967,184.2603,184.4442,10200.0
2017-06-16 13:20:00,210.64,210.79,210.54,210.59,4600.0,184.4617,184.593,184.3741,184.4179,4600.0
2017-06-16 13:25:00,210.59,210.69,210.54,210.63,9572.0,184.4179,184.5055,184.3741,184.4529,9572.0
2017-06-16 13:30:00,210.62,210.68,210.42,210.47,12264.0,184.4442,184.4967,184.269,184.3128,12264.0
2017-06-16 13:35:00,210.41,210.52,210.37,210.37,9473.0,184.2603,184.3566,184.2252,184.2252,9473.0
2017-06-16 13:40:00,210.46,210.6,210.42,210.42,9645.0,184.304,184.4266,184.269,184.269,9645.0
2017-06-16 13:45:00,210.47,210.53,210.39,210.51,2719.0,184.3128,184.3653,184.2427,184.3478,2719.0
2017-06-16 13:50:00,210.51,210.55,210.34,210.34,5815.0,184.3478,184.3829,184.199,184.199,5815.0
2017-06-16 13:55:00,210.32,210.62,210.32,210.41,4805.0,184.1814,184.4442,184.1814,184.2603,4805.0
2017-06-16 14:00:00,210.51,210.52,210.3,210.34,6322.0,184.3478,184.3566,184.1639,184.199,6322.0
2017-06-16 14:05:00,210.39,210.43,210.27,210.34,10870.0,184.2427,184.2778,184.1377,184.199,10870.0
2017-06-16 14:10:00,210.34,210.35,210.15,210.2,20592.0,184.199,184.2077,184.0326,184.0764,20592.0
2017-06-16 14:15:00,210.2,210.56,210.17,210.34,12479.0,184.0764,184.3916,184.0501,184.199,12479.0
2017-06-16 14:20:00,210.29,210.34,210.11,210.18,11410.0,184.1552,184.199,183.9975,184.0588,11410.0
2017-06-16 14:25:00,210.21,210.26,210.07,210.07,13883.0,184.0851,184.1289,183.9625,183.9625,13883.0
2017-06-16 14:30:00,210.07,210.28,210.04,210.28,8473.0,183.9625,184.1464,183.9362,184.1464,8473.0
2017-06-16 14:35:00,210.15,210.29,210.09,210.09,3126.0,184.0326,184.1552,183.98,183.98,3126.0
2017-06-16 14:40:00,210.14,210.15,209.89,210.0,16483.0,184.0238,184.0326,183.8049,183.9012,16483.0
2017-06-16 14:45:00,210.02,210.04,209.86,209.91,15606.0,183.9187,183.9362,183.7786,183.8224,15606.0
2017-06-16 14:50:00,209.86,210.0,209.81,209.93,10487.0,183.7786,183.9012,183.7348,183.8399,10487.0
2017-06-16 14:55:00,209.94,209.99,209.81,209.97,13945.0,183.8487,183.8925,183.7348,183.8749,13945.0
2017-06-16 15:00:00,209.98,210.24,209.98,210.15,15153.0,183.8837,184.1114,183.8837,184.0326,15153.0
2017-06-16 15:05:00,210.14,210.56,210.14,210.29,14787.0,184.0238,184.3916,184.0238,184.1552,14787.0
2017-06-16 15:10:00,210.26,210.35,210.2,210.28,10191.0,184.1289,184.2077,184.0764,184.1464,10191.0
2017-06-16 15:15:00,210.24,210.3,210.18,210.24,16704.0,184.1114,184.1639,184.0588,184.1114,16704.0
2017-06-16 15:20:00,210.25,210.25,210.12,210.13,9054.0,184.1201,184.1201,184.0063,184.0151,9054.0
2017-06-16 15:25:00,210.13,210.19,210.05,210.09,14770.0,184.0151,184.0676,183.945,183.98,14770.0
2017-06-16 15:30:00,210.16,210.3,210.13,210.2,9280.0,184.0413,184.1639,184.0151,184.0764,9280.0
2017-06-16 15:35:00,210.25,210.41,210.11,210.29,14833.0,184.1201,184.2603,183.9975,184.1552,14833.0
2017-06-16 15:40:00,210.3,210.5,210.29,210.46,13762.0,184.1639,184.3391,184.1552,184.304,13762.0
2017-06-16 15:45:00,210.38,210.44,210.31,210.4,19740.0,184.234,184.2865,184.1727,184.2515,19740.0
2017-06-16 15:50:00,210.38,210.46,210.32,210.46,23772.0,184.234,184.304,184.1814,184.304,23772.0
2017-06-16 15:55:00,210.45,210.58,210.38,210.57,52944.0,184.2953,184.4091,184.234,184.4004,52944.0
2017-06-19 09:30:00,211.23,211.42,210.77,210.97,43544.0,184.9783,185.1447,184.5755,184.7507,43544.0
2017-06-19 09:35:00,210.87,211.05,210.79,210.79,18085.0,184.6631,184.8207,184.593,184.593,18085.0
2017-06-19 09:40:00,210.77,210.84,210.39,210.43,18209.0,184.5755,184.6368,184.2427,184.2778,18209.0
2017-06-19 09:45:00,210.47,210.74,210.38,210.61,11651.0,184.3128,184.5492,184.234,184.4354,11651.0
2017-06-19 09:50:00,210.53,210.78,210.52,210.72,13948.0,184.3653,184.5843,184.3566,184.5317,13948.0
2017-06-19 09:55:00,210.69,210.69,210.39,210.52,8162.0,184.5055,184.5055,184.2427,184.3566,8162.0
2017-06-19 10:00:00,210.54,210.63,210.18,210.18,17466.0,184.3741,184.4529,184.0588,184.0588,17466.0
2017-06-19 10:05:00,210.24,210.42,210.1,210.21,55226.0,184.1114,184.269,183.9888,184.0851,55226.0
2017-06-19 10:10:00,210.21,210.28,210.06,210.21,22381.0,184.0851,184.1464,183.9538,184.0851,22381.0
2017-06-19 10:15:00,210.21,210.22,209.88,209.96,19978.0,184.0851,184.0939,183.7961,183.8662,19978.0
2017-06-19 10:20:00,209.97,210.23,209.9,209.93,16506.0,183.8749,184.1026,183.8136,183.8399,16506.0
2017-06-19 10:25:00,210.03,210.38,210.01,210.26,28032.0,183.9275,184.234,183.91,184.1289,28032.0
2017-06-19 10:30:00,210.16,210.78,210.15,210.68,26067.0,184.0413,184.5843,184.0326,184.4967,26067.0
2017-06-19 10:35:00,210.65,210.65,210.36,210.63,14995.0,184.4704,184.4704,184.2165,184.4529,14995.0
2017-06-19 10:40:00,210.67,210.71,210.1,210.15,27031.0,184.4879,184.523,183.9888,184.0326,27031.0
2017-06-19 10:45:00,210.09,210.14,209.93,209.99,22337.0,183.98,184.0238,183.8399,183.8925,22337.0
2017-06-19 10:50:00,210.02,210.04,209.87,209.9,18164.0,183.9187,183.9362,183.7874,183.8136,18164.0
2017-06-19 10:55:00,209.9,209.96,209.54,209.66,40078.0,183.8136,183.8662,183.4984,183.6035,40078.0
2017-06-19 11:00:00,209.58,209.97,209.55,209.77,19024.0,183.5334,183.8749,183.5071,183.6998,19024.0
2017-06-19 11:05:00,209.77,209.85,209.65,209.77,15732.0,183.6998,183.7699,183.5947,183.6998,15732.0
2017-06-19 11:10:00,209.76,209.76,209.29,209.5,45158.0,183.691,183.691,183.2795,183.4634,45158.0
2017-06-19 11:15:00,209.49,209.5,209.08,209.2,21192.0,183.4546,183.4634,183.0955,183.2006,21192.0
2017-06-19 11:20:00,209.14,209.2,208.75,208.97,18889.0,183.1481,183.2006,182.8066,182.9992,18889.0
2017-06-19 11:25:00,208.96,208.96,208.6,208.73,38653.0,182.9905,182.9905,182.6752,182.789,38653.0
2017-06-19 11:30:00,208.72,208.89,208.69,208.7,40764.0,182.7803,182.9292,182.754,182.7628,40764.0
2017-06-19 11:35:00,208.7,208.95,208.62,208.89,31869.0,182.7628,182.9817,182.6927,182.9292,31869.0
2017-06-19 11:40:00,208.89,209.15,208.76,208.96,27090.0,182.9292,183.1569,182.8153,182.9905,27090.0
2017-06-19 11:45:00,208.98,209.09,208.75,209.01,18846.0,183.008,183.1043,182.8066,183.0342,18846.0
2017-06-19 11:50:00,209.07,209.4,208.95,209.0,20354.0,183.0868,183.3758,182.9817,183.0255,20354.0
2017-06-19 11:55:00,209.07,209.64,208.99,209.56,20905.0,183.0868,183.586,183.0167,183.5159,20905.0
2017-06-19 12:00:00,209.56,209.78,209.39,209.78,26664.0,183.5159,183.7086,183.367,183.7086,26664.0
2017-06-19 12:05:00,209.74,209.85,209.42,209.51,17515.0,183.6735,183.7699,183.3933,183.4721,17515.0
2017-06-19 12:10:00,209.6,209.79,209.55,209.75,17180.0,183.5509,183.7173,183.5071,183.6823,17180.0
2017-06-19 12:15:00,209.66,209.78,209.57,209.57,13325.0,183.6035,183.7086,183.5247,183.5247,13325.0
2017-06-19 12:20:00,209.58,209.78,209.48,209.67,25934.0,183.5334,183.7086,183.4458,183.6122,25934.0
2017-06-19 12:25:00,209.66,209.81,209.37,209.43,26925.0,183.6035,183.7348,183.3495,183.4021,26925.0
2017-06-19 12:30:00,209.45,209.5,209.21,209.49,13432.0,183.4196,183.4634,183.2094,183.4546,13432.0
2017-06-19 12:35:00,209.49,209.75,209.47,209.6,12440.0,183.4546,183.6823,183.4371,183.5509,12440.0
2017-06-19 12:40:00,209.59,209.83,209.57,209.71,20205.0,183.5422,183.7523,183.5247,183.6473,20205.0
2017-06-19 12:45:00,209.65,209.97,209.58,209.93,15861.0,183.5947,183.8749,183.5334,183.8399,15861.0
2017-06-19 12:50:00,209.94,210.1,209.87,209.95,80126.0,183.8487,183.9888,183.7874,183.8574,80126.0
2017-06-19 12:55:00,209.95,210.07,209.88,209.88,11841.0,183.8574,183.9625,183.7961,183.7961,11841.0
2017-06-19 13:00:00,209.83,210.04,209.79,209.9,26578.0,183.7523,183.9362,183.7173,183.8136,26578.0
2017-06-19 13:05:00,209.88,210.0,209.88,209.95,5860.0,183.7961,183.9012,183.7961,183.8574,5860.0
2017-06-19 13:10:00,209.91,210.04,209.88,209.93,8979.0,183.8224,183.9362,183.7961,183.8399,8979.0
2017-06-19 13:15:00,209.96,210.06,209.89,209.89,13061.0,183.8662,183.9538,183.8049,183.8049,13061.0
2017-06-19 13:20:00,209.92,210.09,209.91,210.08,2390.0,183.8312,183.98,183.8224,183.9713,2390.0
2017-06-19 13:25:00,210.07,210.13,209.97,210.05,11576.0,183.9625,184.0151,183.8749,183.945,11576.0
2017-06-19 13:30:00,209.97,210.18,209.96,210.13,3459.0,183.8749,184.0588,183.8662,184.0151,3459.0
2017-06-19 13:35:00,210.11,210.25,210.05,210.22,8339.0,183.9975,184.1201,183.945,184.0939,8339.0
2017-06-19 13:40:00,210.17,210.3,210.11,210.22,13648.0,184.0501,184.1639,183.9975,184.0939,13648.0
2017-06-19 13:45:00,210.22,210.43,210.18,210.38,25410.0,184.0939,184.2778,184.0588,184.234,25410.0
2017-06-19 13:50:00,210.42,210.52,210.34,210.39,22226.0,184.269,184.3566,184.199,184.2427,22226.0
2017-06-19 13:55:00,210.37,210.5,210.33,210.37,10142.0,184.2252,184.3391,184.1902,184.2252,10142.0
2017-06-19 14:00:00,210.34,210.45,210.26,210.28,26924.0,184.199,184.2953,184.1289,184.1464,26924.0
2017-06-19 14:05:00,210.28,210.28,210.07,210.1,7413.0,184.1464,184.1464,183.9625,183.9888,7413.0
2017-06-19 14:10:00,210.16,210.23,210.0,210.06,13964.0,184.0413,184.1026,183.9012,183.9538,13964.0
2017-06-19 14:15:00,210.05,210.16,210.02,210.06,13465.0,183.945,184.0413,183.9187,183.9538,13465.0
2017-06-19 14:20:00,210.05,210.08,209.75,209.77,17618.0,183.945,183.9713,183.6823,183.6998,17618.0
2017-06-19 14:25:00,209.81,209.96,209.79,209.89,15466.0,183.7348,183.8662,183.7173,183.8049,15466.0
2017-06-19 14:30:00,209.83,210.03,209.79,209.87,31794.0,183.7523,183.9275,183.7173,183.7874,31794.0
2017-06-19 14:35:00,209.86,209.93,209.77,209.85,6901.0,183.7786,183.8399,183.6998,183.7699,6901.0
2017-06-19 14:40:00,209.85,209.89,209.79,209.86,24077.0,183.7699,183.8049,183.7173,183.7786,24077.0
2017-06-19 14:45:00,209.83,210.05,209.79,209.94,18041.0,183.7523,183.945,183.7173,183.8487,18041.0
2017-06-19 14:50:00,209.92,210.08,209.75,209.86,13546.0,183.8312,183.9713,183.6823,183.7786,13546.0
2017-06-19 14:55:00,209.89,209.93,209.75,209.75,10086.0,183.8049,183.8399,183.6823,183.6823,10086.0
2017-06-19 15:00:00,209.79,210.02,209.79,209.85,23864.0,183.7173,183.9187,183.7173,183.7699,23864.0
2017-06-19 15:05:00,209.85,210.03,209.81,209.88,19598.0,183.7699,183.9275,183.7348,183.7961,19598.0
2017-06-19 15:10:00,209.85,209.94,209.83,209.91,21333.0,183.7699,183.8487,183.7523,183.8224,21333.0
2017-06-19 15:15:00,209.91,210.25,209.89,210.22,18592.0,183.8224,184.1201,183.8049,184.0939,18592.0
2017-06-19 15:20:00,210.24,210.52,210.22,210.36,17983.0,184.1114,184.3566,184.0939,184.2165,17983.0
2017-06-19 15:25:00,210.31,210.6,210.26,210.3,35991.0,184.1727,184.4266,184.1289,184.1639,35991.0
2017-06-19 15:30:00,210.28,210.37,210.23,210.31,36968.0,184.1464,184.2252,184.1026,184.1727,36968.0
2017-06-19 15:35:00,210.34,210.43,210.29,210.4,31959.0,184.199,184.2778,184.1552,184.2515,31959.0
2017-06-19 15:40:00,210.38,210.68,210.36,210.68,68073.0,184.234,184.4967,184.2165,184.4967,68073.0
2017-06-19 15:45:00,210.68,210.8,210.62,210.8,59174.0,184.4967,184.6018,184.4442,184.6018,59174.0
2017-06-19 15:50:00,210.81,210.99,210.77,210.93,56933.0,184.6105,184.7682,184.5755,184.7156,56933.0
2017-06-19 15:55:00,210.94,211.09,210.86,210.89,129391.0,184.7244,184.8557,184.6543,184.6806,129391.0
2017-06-20 09:30:00,210.44,210.82,210.25,210.42,48278.0,184.7275,185.0611,184.5607,184.71,48278.0
2017-06-20 09:35:00,210.48,210.48,209.5,209.59,24758.0,184.7626,184.7626,183.9024,183.9814,24758.0
2017-06-20 09:40:00,209.62,209.93,209.56,209.79,24314.0,184.0077,184.2798,183.955,184.1569,24314.0
2017-06-20 09:45:00,209.73,209.89,209.57,209.67,38706.0,184.1043,184.2447,183.9638,184.0516,38706.0
2017-06-20 09:50:00,209.66,209.97,209.62,209.75,14799.0,184.0428,184.3149,184.0077,184.1218,14799.0
2017-06-20 09:55:00,209.69,209.72,209.52,209.59,10022.0,184.0691,184.0955,183.9199,183.9814,10022.0
2017-06-20 10:00:00,209.54,209.83,209.53,209.75,17474.0,183.9375,184.192,183.9287,184.1218,17474.0
2017-06-20 10:05:00,209.73,210.11,209.73,209.82,38615.0,184.1043,184.4378,184.1043,184.1833,38615.0
2017-06-20 10:10:00,209.81,209.88,209.61,209.73,16162.0,184.1745,184.2359,183.9989,184.1043,16162.0
2017-06-20 10:15:00,209.71,209.71,209.55,209.65,16223.0,184.0867,184.0867,183.9463,184.034,16223.0
2017-06-20 10:20:00,209.62,209.65,209.53,209.58,17642.0,184.0077,184.034,183.9287,183.9726,17642.0
2017-06-20 10:25:00,209.59,209.59,209.18,209.28,17779.0,183.9814,183.9814,183.6215,183.7092,17779.0
2017-06-20 10:30:00,209.28,209.66,209.23,209.61,11187.0,183.7092,184.0428,183.6654,183.9989,11187.0
2017-06-20 10:35:00,209.62,209.75,209.51,209.66,11447.0,184.0077,184.1218,183.9111,184.0428,11447.0
2017-06-20 10:40:00,209.65,210.41,209.58,209.97,44472.0,184.034,184.7012,183.9726,184.3149,44472.0
2017-06-20 10:45:00,209.87,210.02,209.56,209.87,12180.0,184.2272,184.3588,183.955,184.2272,12180.0
2017-06-20 10:50:00,209.87,209.99,209.66,209.7,5693.0,184.2272,184.3325,184.0428,184.0779,5693.0
2017-06-20 10:55:00,209.74,209.94,209.63,209.91,7391.0,184.113,184.2886,184.0165,184.2623,7391.0
2017-06-20 11:00:00,209.86,209.86,209.6,209.77,21364.0,184.2184,184.2184,183.9901,184.1394,21364.0
2017-06-20 11:05:00,209.78,209.82,209.62,209.69,7400.0,184.1482,184.1833,184.0077,184.0691,7400.0
2017-06-20 11:10:00,209.63,209.68,209.57,209.63,6575.0,184.0165,184.0604,183.9638,184.0165,6575.0
2017-06-20 11:15:00,209.64,209.75,209.55,209.61,12876.0,184.0253,184.1218,183.9463,183.9989,12876.0
2017-06-20 11:20:00,209.6,209.66,209.54,209.54,13257.0,183.9901,184.0428,183.9375,183.9375,13257.0
2017-06-20 11:25:00,209.56,209.71,209.47,209.71,15577.0,183.955,184.0867,183.876,184.0867,15577.0
2017-06-20 11:30:00,209.65,209.71,209.59,209.64,7142.0,184.034,184.0867,183.9814,184.0253,7142.0
2017-06-20 11:35:00,209.58,209.64,209.49,209.57,5801.0,183.9726,184.0253,183.8936,183.9638,5801.0
2017-06-20 11:40:00,209.63,209.63,209.35,209.6,16576.0,184.0165,184.0165,183.7707,183.9901,16576.0
2017-06-20 11:45:00,209.61,209.76,209.54,209.76,5332.0,183.9989,184.1306,183.9375,184.1306,5332.0
2017-06-20 11:50:00,209.72,209.81,209.68,209.78,2400.0,184.0955,184.1745,184.0604,184.1482,2400.0
2017-06-20 11:55:00,209.81,209.81,209.51,209.65,9327.0,184.1745,184.1745,183.9111,184.034,9327.0
2017-06-20 12:00:00,209.6,209.65,209.52,209.55,5892.0,183.9901,184.034,183.9199,183.9463,5892.0
2017-06-20 12:05:00,209.58,209.71,209.55,209.57,12757.0,183.9726,184.0867,183.9463,183.9638,12757.0
2017-06-20 12:10:00,209.53,209.64,209.5,209.54,6015.0,183.9287,184.0253,183.9024,183.9375,6015.0
2017-06-20 12:15:00,209.53,209.78,209.47,209.53,21431.0,183.9287,184.1482,183.876,183.9287,21431.0
2017-06-20 12:20:00,209.55,209.6,209.39,209.43,8874.0,183.9463,183.9901,183.8058,183.8409,8874.0
2017-06-20 12:25:00,209.47,209.47,209.1,209.23,16660.0,183.876,183.876,183.5512,183.6654,16660.0
2017-06-20 12:30:00,209.24,209.3,209.17,209.3,3400.0,183.6741,183.7268,183.6127,183.7268,3400.0
2017-06-20 12:35:00,209.29,209.34,209.25,209.29,6603.0,183.718,183.7619,183.6829,183.718,6603.0
2017-06-20 12:40:00,209.32,209.73,209.3,209.69,5806.0,183.7444,184.1043,183.7268,184.0691,5806.0
2017-06-20 12:45:00,209.71,209.71,209.51,209.55,6871.0,184.0867,184.0867,183.9111,183.9463,6871.0
2017-06-20 12:50:00,209.51,209.64,209.5,209.59,8332.0,183.9111,184.0253,183.9024,183.9814,8332.0
2017-06-20 12:55:00,209.51,209.78,209.48,209.69,8664.0,183.9111,184.1482,183.8848,184.0691,8664.0
2017-06-20 13:00:00,209.83,209.83,209.66,209.79,8106.0,184.192,184.192,184.0428,184.1569,8106.0
2017-06-20 13:05:00,209.79,209.79,209.63,209.65,1800.0,184.1569,184.1569,184.0165,184.034,1800.0
2017-06-20 13:10:00,209.64,209.69,209.5,209.66,6130.0,184.0253,184.0691,183.9024,184.0428,6130.0
2017-06-20 13:15:00,209.6,209.62,209.54,209.62,4753.0,183.9901,184.0077,183.9375,184.0077,4753.0
2017-06-20 13:20:00,209.64,209.72,209.5,209.71,5649.0,184.0253,184.0955,183.9024,184.0867,5649.0
2017-06-20 13:25:00,209.6,209.68,209.51,209.6,4625.0,183.9901,184.0604,183.9111,183.9901,4625.0
2017-06-20 13:30:00,209.62,209.74,209.55,209.73,7304.0,184.0077,184.113,183.9463,184.1043,7304.0
2017-06-20 13:35:00,209.73,209.73,209.55,209.62,4245.0,184.1043,184.1043,183.9463,184.0077,4245.0
2017-06-20 13:40:00,209.59,209.62,209.5,209.56,4564.0,183.9814,184.0077,183.9024,183.955,4564.0
2017-06-20 13:45:00,209.54,209.77,209.49,209.77,10901.0,183.9375,184.1394,183.8936,184.1394,10901.0
2017-06-20 13:50:00,209.75,209.78,209.69,209.71,7745.0,184.1218,184.1482,184.0691,184.0867,7745.0
2017-06-20 13:55:00,209.71,209.75,209.55,209.6,8882.0,184.0867,184.1218,183.9463,183.9901,8882.0
2017-06-20 14:00:00,209.6,209.74,209.55,209.61,8966.0,183.9901,184.113,183.9463,183.9989,8966.0
2017-06-20 14:05:00,209.61,209.84,209.58,209.67,12190.0,183.9989,184.2008,183.9726,184.0516,12190.0
2017-06-20 14:10:00,209.73,209.87,209.61,209.64,4715.0,184.1043,184.2272,183.9989,184.0253,4715.0
2017-06-20 14:15:00,209.64,209.76,209.56,209.73,8921.0,184.0253,184.1306,183.955,184.1043,8921.0
2017-06-20 14:20:00,209.65,209.83,209.64,209.68,9610.0,184.034,184.192,184.0253,184.0604,9610.0
2017-06-20 14:25:00,209.72,209.74,209.54,209.59,25056.0,184.0955,184.113,183.9375,183.9814,25056.0
2017-06-20 14:30:00,209.62,209.78,209.6,209.67,13619.0,184.0077,184.1482,183.9901,184.0516,13619.0
2017-06-20 14:35:00,209.66,209.83,209.63,209.77,21702.0,184.0428,184.192,184.0165,184.1394,21702.0
2017-06-20 14:40:00,209.68,209.68,209.27,209.27,20414.0,184.0604,184.0604,183.7005,183.7005,20414.0
2017-06-20 14:45:00,209.34,209.36,209.11,209.15,20829.0,183.7619,183.7795,183.56,183.5951,20829.0
2017-06-20 14:50:00,209.18,209.84,209.15,209.84,27096.0,183.6215,184.2008,183.5951,184.2008,27096.0
2017-06-20 14:55:00,209.84,209.95,209.75,209.93,18909.0,184.2008,184.2974,184.1218,184.2798,18909.0
2017-06-20 15:00:00,209.94,210.15,209.9,210.06,14894.0,184.2886,184.4729,184.2535,184.3939,14894.0
2017-06-20 15:05:00,210.03,210.06,209.83,209.88,19177.0,184.3676,184.3939,184.192,184.2359,19177.0
2017-06-20 15:10:00,209.88,209.99,209.81,209.87,26274.0,184.2359,184.3325,184.1745,184.2272,26274.0
2017-06-20 15:15:00,209.84,210.16,209.83,210.01,17848.0,184.2008,184.4817,184.192,184.3501,17848.0
2017-06-20 15:20:00,210.05,210.11,209.98,210.01,19087.0,184.3852,184.4378,184.3237,184.3501,19087.0
2017-06-20 15:25:00,210.04,210.08,209.88,210.07,18708.0,184.3764,184.4115,184.2359,184.4027,18708.0
2017-06-20 15:30:00,210.03,210.23,209.93,210.12,44437.0,184.3676,184.5432,184.2798,184.4466,44437.0
2017-06-20 15:35:00,210.13,210.47,210.1,210.41,39964.0,184.4554,184.7538,184.4291,184.7012,39964.0
2017-06-20 15:40:00,210.4,211.0,210.34,210.84,63954.0,184.6924,185.2191,184.6397,185.0786,63954.0
2017-06-20 15:45:00,210.79,210.79,209.91,209.97,73978.0,185.0347,185.0347,184.2623,184.3149,73978.0
2017-06-20 15:50:00,209.99,210.26,209.54,209.94,96924.0,184.3325,184.5695,183.9375,184.2886,96924.0
2017-06-20 15:55:00,209.91,210.0,209.6,209.93,181624.0,184.2623,184.3413,183.9901,184.2798,181624.0
2017-06-21 09:30:00,208.0,208.96,207.05,207.36,192016.0,182.5856,183.4283,181.7517,182.0238,192016.0
2017-06-21 09:35:00,207.32,207.4,206.42,206.46,113169.0,181.9887,182.059,181.1987,181.2338,113169.0
2017-06-21 09:40:00,206.31,206.8,205.5,206.51,113842.0,181.1021,181.5323,180.3911,181.2777,113842.0
2017-06-21 09:45:00,206.64,206.65,205.88,206.5,100084.0,181.3918,181.4006,180.7247,181.2689,100084.0
2017-06-21 09:50:00,206.5,208.17,206.41,207.5,96301.0,181.2689,182.7349,181.1899,182.1467,96301.0
2017-06-21 09:55:00,207.45,207.52,206.88,207.03,48396.0,182.1028,182.1643,181.6025,181.7342,48396.0
2017-06-21 10:00:00,207.06,207.96,207.01,207.51,55401.0,181.7605,182.5505,181.7166,182.1555,55401.0
2017-06-21 10:05:00,207.6,209.73,207.51,208.65,78319.0,182.2345,184.1043,182.1555,183.1562,78319.0
2017-06-21 10:10:00,208.62,210.19,208.58,209.84,73989.0,183.1299,184.5081,183.0948,184.2008,73989.0
2017-06-21 10:15:00,209.87,210.0,209.55,209.94,42457.0,184.2272,184.3413,183.9463,184.2886,42457.0
2017-06-21 10:20:00,209.84,209.96,209.44,209.71,38505.0,184.2008,184.3062,183.8497,184.0867,38505.0
2017-06-21 10:25:00,209.73,210.0,209.46,210.0,26146.0,184.1043,184.3413,183.8673,184.3413,26146.0
2017-06-21 10:30:00,210.0,210.89,209.86,210.84,80835.0,184.3413,185.1225,184.2184,185.0786,80835.0
2017-06-21 10:35:00,210.73,211.0,210.42,211.0,49947.0,184.9821,185.2191,184.71,185.2191,49947.0
2017-06-21 10:40:00,211.0,211.9,211.0,211.65,73221.0,185.2191,186.0091,185.2191,185.7897,73221.0
2017-06-21 10:45:00,211.59,211.68,210.78,211.23,38413.0,185.737,185.816,185.026,185.421,38413.0
2017-06-21 10:50:00,211.18,211.78,210.95,211.46,50075.0,185.3771,185.9038,185.1752,185.6229,50075.0
2017-06-21 10:55:00,211.42,211.65,210.87,211.1,30743.0,185.5878,185.7897,185.105,185.3069,30743.0
2017-06-21 11:00:00,211.11,211.11,210.12,210.2,42444.0,185.3156,185.3156,184.4466,184.5168,42444.0
2017-06-21 11:05:00,210.34,211.1,210.26,211.1,27296.0,184.6397,185.3069,184.5695,185.3069,27296.0
2017-06-21 11:10:00,211.0,211.5,210.79,211.49,28550.0,185.2191,185.658,185.0347,185.6492,28550.0
2017-06-21 11:15:00,211.49,211.67,210.91,211.37,38485.0,185.6492,185.8072,185.1401,185.5439,38485.0
2017-06-21 11:20:00,211.45,211.96,211.36,211.84,43040.0,185.6141,186.0618,185.5351,185.9565,43040.0
2017-06-21 11:25:00,211.85,212.43,211.39,211.95,78031.0,185.9652,186.4744,185.5614,186.053,78031.0
2017-06-21 11:30:00,211.97,212.0,211.42,211.45,18476.0,186.0706,186.0969,185.5878,185.6141,18476.0
2017-06-21 11:35:00,211.45,211.69,211.25,211.59,25373.0,185.6141,185.8248,185.4385,185.737,25373.0
2017-06-21 11:40:00,211.66,212.12,211.66,211.84,22099.0,185.7984,186.2022,185.7984,185.9565,22099.0
2017-06-21 11:45:00,211.97,212.1,211.81,211.92,14693.0,186.0706,186.1847,185.9301,186.0267,14693.0
2017-06-21 11:50:00,211.89,212.02,211.84,212.02,5050.0,186.0003,186.1145,185.9565,186.1145,5050.0
2017-06-21 11:55:00,211.99,212.15,211.85,212.15,18618.0,186.0881,186.2286,185.9652,186.2286,18618.0
2017-06-21 12:00:00,212.09,212.11,211.85,211.95,11002.0,186.1759,186.1935,185.9652,186.053,11002.0
2017-06-21 12:05:00,211.91,212.35,211.87,212.29,13189.0,186.0179,186.4041,185.9828,186.3515,13189.0
2017-06-21 12:10:00,212.26,213.06,212.25,213.0,59081.0,186.3251,187.0274,186.3164,186.9747,59081.0
2017-06-21 12:15:00,212.84,212.88,212.58,212.58,35140.0,186.8343,186.8694,186.606,186.606,35140.0
2017-06-21 12:20:00,212.6,212.94,212.56,212.93,12178.0,186.6236,186.9221,186.5885,186.9133,12178.0
2017-06-21 12:25:00,213.0,213.08,212.9,212.97,15522.0,186.9747,187.0449,186.8869,186.9484,15522.0
2017-06-21 12:30:00,212.98,213.05,212.85,212.86,14482.0,186.9572,187.0186,186.843,186.8518,14482.0
2017-06-21 12:35:00,212.84,212.95,212.82,212.87,12794.0,186.8343,186.9308,186.8167,186.8606,12794.0
2017-06-21 12:40:00,212.85,212.99,212.82,212.9,12486.0,186.843,186.9659,186.8167,186.8869,12486.0
2017-06-21 12:45:00,212.86,213.06,212.81,213.0,17050.0,186.8518,187.0274,186.8079,186.9747,17050.0
2017-06-21 12:50:00,212.99,213.5,212.97,213.5,31069.0,186.9659,187.4136,186.9484,187.4136,31069.0
2017-06-21 12:55:00,213.43,213.79,213.43,213.54,38338.0,187.3522,187.6682,187.3522,187.4487,38338.0
2017-06-21 13:00:00,213.56,213.86,213.56,213.69,16046.0,187.4663,187.7296,187.4663,187.5804,16046.0
2017-06-21 13:05:00,213.66,213.67,213.11,213.11,32472.0,187.5541,187.5629,187.0713,187.0713,32472.0
2017-06-21 13:10:00,213.18,213.37,213.17,213.23,26670.0,187.1327,187.2995,187.1239,187.1766,26670.0
2017-06-21 13:15:00,213.24,213.48,213.18,213.26,27015.0,187.1854,187.3961,187.1327,187.203,27015.0
2017-06-21 13:20:00,213.25,213.41,213.17,213.19,24749.0,187.1942,187.3346,187.1239,187.1415,24749.0
2017-06-21 13:25:00,213.22,213.27,212.95,213.03,16617.0,187.1678,187.2117,186.9308,187.0011,16617.0
2017-06-21 13:30:00,213.0,213.04,212.92,213.0,17624.0,186.9747,187.0098,186.9045,186.9747,17624.0
2017-06-21 13:35:00,213.0,213.04,212.33,212.43,38602.0,186.9747,187.0098,186.3866,186.4744,38602.0
2017-06-21 13:40:00,212.39,212.82,212.39,212.81,18038.0,186.4393,186.8167,186.4393,186.8079,18038.0
2017-06-21 13:45:00,212.77,212.98,212.62,212.85,13865.0,186.7728,186.9572,186.6411,186.843,13865.0
2017-06-21 13:50:00,212.82,213.03,212.8,212.85,14214.0,186.8167,187.0011,186.7992,186.843,14214.0
2017-06-21 13:55:00,212.83,212.88,212.7,212.7,28187.0,186.8255,186.8694,186.7114,186.7114,28187.0
2017-06-21 14:00:00,212.7,212.97,212.65,212.93,18229.0,186.7114,186.9484,186.6675,186.9133,18229.0
2017-06-21 14:05:00,212.99,213.21,212.89,213.02,25286.0,186.9659,187.1591,186.8782,186.9923,25286.0
2017-06-21 14:10:00,213.02,213.07,212.86,212.86,15805.0,186.9923,187.0362,186.8518,186.8518,15805.0
2017-06-21 14:15:00,212.85,213.05,212.8,212.8,20489.0,186.843,187.0186,186.7992,186.7992,20489.0
2017-06-21 14:20:00,212.78,212.87,212.67,212.79,13111.0,186.7816,186.8606,186.685,186.7904,13111.0
2017-06-21 14:25:00,212.77,212.86,212.6,212.65,14243.0,186.7728,186.8518,186.6236,186.6675,14243.0
2017-06-21 14:30:00,212.65,212.86,212.65,212.67,21038.0,186.6675,186.8518,186.6675,186.685,21038.0
2017-06-21 14:35:00,212.72,212.87,212.59,212.7,23289.0,186.7289,186.8606,186.6148,186.7114,23289.0
2017-06-21 14:40:00,212.71,213.01,212.65,212.92,12769.0,186.7202,186.9835,186.6675,186.9045,12769.0
2017-06-21 14:45:00,212.92,213.14,212.82,212.87,24528.0,186.9045,187.0976,186.8167,186.8606,24528.0
2017-06-21 14:50:00,212.84,212.93,212.66,212.75,12383.0,186.8343,186.9133,186.6763,186.7553,12383.0
2017-06-21 14:55:00,212.75,212.78,212.46,212.62,15822.0,186.7553,186.7816,186.5007,186.6411,15822.0
2017-06-21 15:00:00,212.62,212.62,212.07,212.28,34306.0,186.6411,186.6411,186.1584,186.3427,34306.0
2017-06-21 15:05:00,212.27,212.4,212.15,212.3,13859.0,186.3339,186.448,186.2286,186.3602,13859.0
2017-06-21 15:10:00,212.3,212.44,212.23,212.27,13771.0,186.3602,186.4831,186.2988,186.3339,13771.0
2017-06-21 15:15:00,212.25,212.43,212.22,212.36,12025.0,186.3164,186.4744,186.29,186.4129,12025.0
2017-06-21 15:20:00,212.42,212.59,212.4,212.57,12235.0,186.4656,186.6148,186.448,186.5973,12235.0
2017-06-21 15:25:00,212.56,212.77,212.51,212.71,18112.0,186.5885,186.7728,186.5446,186.7202,18112.0
2017-06-21 15:30:00,212.71,212.74,212.19,212.19,29911.0,186.7202,186.7465,186.2637,186.2637,29911.0
2017-06-21 15:35:00,212.26,212.6,212.15,212.6,19196.0,186.3251,186.6236,186.2286,186.6236,19196.0
2017-06-21 15:40:00,212.53,212.59,212.38,212.54,34543.0,186.5621,186.6148,186.4305,186.5709,34543.0
2017-06-21 15:45:00,212.59,212.74,212.43,212.49,42933.0,186.6148,186.7465,186.4744,186.527,42933.0
2017-06-21 15:50:00,212.46,212.5,212.33,212.47,53583.0,186.5007,186.5358,186.3866,186.5095,53583.0
2017-06-21 15:55:00,212.45,212.47,212.01,212.35,102150.0,186.4919,186.5095,186.1057,186.4041,102150.0
2017-06-22 09:30:00,209.8,210.77,208.61,210.59,219804.0,184.1657,185.0172,183.1211,184.8592,219804.0
2017-06-22 09:35:00,210.52,211.33,210.2,211.33,105938.0,184.7977,185.5088,184.5168,185.5088,105938.0
2017-06-22 09:40:00,211.28,211.97,210.96,211.82,38032.0,185.4649,186.0706,185.184,185.9389,38032.0
2017-06-22 09:45:00,211.93,212.67,211.47,212.67,62493.0,186.0355,186.685,185.6317,186.685,62493.0
2017-06-22 09:50:00,212.49,212.51,210.68,211.66,35356.0,186.527,186.5446,184.9382,185.7984,35356.0
2017-06-22 09:55:00,211.64,212.23,211.57,211.87,13238.0,185.7809,186.2988,185.7194,185.9828,13238.0
2017-06-22 10:00:00,211.79,212.28,211.11,212.0,29438.0,185.9126,186.3427,185.3156,186.0969,29438.0
2017-06-22 10:05:00,212.01,212.01,211.35,211.65,13644.0,186.1057,186.1057,185.5263,185.7897,13644.0
2017-06-22 10:10:00,211.75,212.46,211.75,212.12,18775.0,185.8775,186.5007,185.8775,186.2022,18775.0
2017-06-22 10:15:00,212.23,212.42,211.8,212.24,23152.0,186.2988,186.4656,185.9213,186.3076,23152.0
2017-06-22 10:20:00,212.06,212.45,212.05,212.32,13375.0,186.1496,186.4919,186.1408,186.3778,13375.0
2017-06-22 10:25:00,212.32,212.46,212.02,212.02,10355.0,186.3778,186.5007,186.1145,186.1145,10355.0
2017-06-22 10:30:00,211.96,212.09,211.17,211.17,16305.0,186.0618,186.1759,185.3683,185.3683,16305.0
2017-06-22 10:35:00,211.26,211.74,211.24,211.6,29035.0,185.4473,185.8687,185.4298,185.7458,29035.0
2017-06-22 10:40:00,211.71,211.83,211.39,211.83,16313.0,185.8423,185.9477,185.5614,185.9477,16313.0
2017-06-22 10:45:00,211.83,211.99,211.64,211.65,7873.0,185.9477,186.0881,185.7809,185.7897,7873.0
2017-06-22 10:50:00,211.68,211.7,211.14,211.14,9606.0,185.816,185.8336,185.342,185.342,9606.0
2017-06-22 10:55:00,211.11,211.33,210.8,211.26,24723.0,185.3156,185.5088,185.0435,185.4473,24723.0
2017-06-22 11:00:00,211.36,211.62,211.2,211.62,9210.0,185.5351,185.7633,185.3947,185.7633,9210.0
2017-06-22 11:05:00,211.62,211.71,211.25,211.68,21746.0,185.7633,185.8423,185.4385,185.816,21746.0
2017-06-22 11:10:00,211.76,211.9,211.66,211.86,10432.0,185.8862,186.0091,185.7984,185.974,10432.0
2017-06-22 11:15:00,211.77,211.78,211.0,211.51,20765.0,185.895,185.9038,185.2191,185.6668,20765.0
2017-06-22 11:20:00,211.51,211.98,211.41,211.98,10059.0,185.6668,186.0793,185.579,186.0793,10059.0
2017-06-22 11:25:00,211.82,211.99,211.64,211.76,19760.0,185.9389,186.0881,185.7809,185.8862,19760.0
2017-06-22 11:30:00,211.83,211.83,211.5,211.58,10313.0,185.9477,185.9477,185.658,185.7282,10313.0
2017-06-22 11:35:00,211.57,211.93,211.38,211.76,15570.0,185.7194,186.0355,185.5527,185.8862,15570.0
2017-06-22 11:40:00,211.79,211.89,211.68,211.75,17945.0,185.9126,186.0003,185.816,185.8775,17945.0
2017-06-22 11:45:00,211.68,211.85,211.47,211.85,8276.0,185.816,185.9652,185.6317,185.9652,8276.0
2017-06-22 11:50:00,211.8,211.85,211.31,211.71,15927.0,185.9213,185.9652,185.4912,185.8423,15927.0
2017-06-22 11:55:00,211.67,211.99,211.45,211.97,10362.0,185.8072,186.0881,185.6141,186.0706,10362.0
2017-06-22 12:00:00,212.0,212.1,211.86,212.06,16363.0,186.0969,186.1847,185.974,186.1496,16363.0
2017-06-22 12:05:00,212.09,212.35,211.76,211.81,12691.0,186.1759,186.4041,185.8862,185.9301,12691.0
2017-06-22 12:10:00,211.75,212.06,211.69,211.87,13482.0,185.8775,186.1496,185.8248,185.9828,13482.0
2017-06-22 12:15:00,211.77,212.0,211.76,211.8,6399.0,185.895,186.0969,185.8862,185.9213,6399.0
2017-06-22 12:20:00,211.76,212.1,211.74,211.99,8149.0,185.8862,186.1847,185.8687,186.0881,8149.0
2017-06-22 12:25:00,211.9,211.96,211.87,211.87,914.0,186.0091,186.0618,185.9828,185.9828,914.0
2017-06-22 12:30:00,211.86,212.02,211.83,211.93,12143.0,185.974,186.1145,185.9477,186.0355,12143.0
2017-06-22 12:35:00,211.91,211.96,211.71,211.71,6616.0,186.0179,186.0618,185.8423,185.8423,6616.0
2017-06-22 12:40:00,211.74,211.91,211.71,211.74,9164.0,185.8687,186.0179,185.8423,185.8687,9164.0
2017-06-22 12:45:00,211.73,211.94,211.72,211.79,7624.0,185.8599,186.0442,185.8511,185.9126,7624.0
2017-06-22 12:50:00,211.78,211.92,211.78,211.92,3300.0,185.9038,186.0267,185.9038,186.0267,3300.0
2017-06-22 12:55:00,211.83,211.88,211.58,211.58,9629.0,185.9477,185.9916,185.7282,185.7282,9629.0
2017-06-22 13:00:00,211.63,211.79,211.6,211.74,9269.0,185.7721,185.9126,185.7458,185.8687,9269.0
2017-06-22 13:05:00,211.73,211.85,211.73,211.85,4500.0,185.8599,185.9652,185.8599,185.9652,4500.0
2017-06-22 13:10:00,211.82,211.89,211.62,211.76,3620.0,185.9389,186.0003,185.7633,185.8862,3620.0
2017-06-22 13:15:00,211.78,211.81,211.68,211.71,4250.0,185.9038,185.9301,185.816,185.8423,4250.0
2017-06-22 13:20:00,211.7,211.84,211.66,211.69,9364.0,185.8336,185.9565,185.7984,185.8248,9364.0
2017-06-22 13:25:00,211.68,211.92,211.67,211.74,6876.0,185.816,186.0267,185.8072,185.8687,6876.0
2017-06-22 13:30:00,211.77,211.9,211.69,211.78,5550.0,185.895,186.0091,185.8248,185.9038,5550.0
2017-06-22 13:35:00,211.78,211.86,211.7,211.72,6195.0,185.9038,185.974,185.8336,185.8511,6195.0
2017-06-22 13:40:00,211.66,211.76,211.44,211.51,11416.0,185.7984,185.8862,185.6053,185.6668,11416.0
2017-06-22 13:45:00,211.48,211.55,211.01,211.1,19283.0,185.6404,185.7019,185.2279,185.3069,19283.0
2017-06-22 13:50:00,211.11,211.47,211.06,211.46,9070.0,185.3156,185.6317,185.2718,185.6229,9070.0
2017-06-22 13:55:00,211.45,211.55,211.24,211.55,5082.0,185.6141,185.7019,185.4298,185.7019,5082.0
2017-06-22 14:00:00,211.57,211.79,211.51,211.56,8654.0,185.7194,185.9126,185.6668,185.7107,8654.0
2017-06-22 14:05:00,211.54,211.73,210.9,211.05,40582.0,185.6931,185.8599,185.1313,185.263,40582.0
2017-06-22 14:10:00,211.1,211.73,210.96,211.59,16259.0,185.3069,185.8599,185.184,185.737,16259.0
2017-06-22 14:15:00,211.61,211.64,211.42,211.48,9755.0,185.7546,185.7809,185.5878,185.6404,9755.0
2017-06-22 14:20:00,211.46,211.64,211.29,211.35,10902.0,185.6229,185.7809,185.4737,185.5263,10902.0
2017-06-22 14:25:00,211.37,211.55,211.37,211.41,7300.0,185.5439,185.7019,185.5439,185.579,7300.0
2017-06-22 14:30:00,211.46,211.64,211.42,211.42,10473.0,185.6229,185.7809,185.5878,185.5878,10473.0
2017-06-22 14:35:00,211.45,211.54,211.36,211.5,6827.0,185.6141,185.6931,185.5351,185.658,6827.0
2017-06-22 14:40:00,211.53,211.65,211.41,211.64,9247.0,185.6843,185.7897,185.579,185.7809,9247.0
2017-06-22 14:45:00,211.57,211.59,211.34,211.54,7088.0,185.7194,185.737,185.5175,185.6931,7088.0
2017-06-22 14:50:00,211.53,211.61,211.31,211.48,19261.0,185.6843,185.7546,185.4912,185.6404,19261.0
2017-06-22 14:55:00,211.49,211.75,211.48,211.67,8421.0,185.6492,185.8775,185.6404,185.8072,8421.0
2017-06-22 15:00:00,211.63,211.85,211.59,211.74,12621.0,185.7721,185.9652,185.737,185.8687,12621.0
2017-06-22 15:05:00,211.73,211.86,211.62,211.7,11612.0,185.8599,185.974,185.7633,185.8336,11612.0
2017-06-22 15:10:00,211.69,211.88,211.69,211.77,11168.0,185.8248,185.9916,185.8248,185.895,11168.0
2017-06-22 15:15:00,211.82,211.85,211.63,211.74,11730.0,185.9389,185.9652,185.7721,185.8687,11730.0
2017-06-22 15:20:00,211.73,211.9,211.69,211.69,14035.0,185.8599,186.0091,185.8248,185.8248,14035.0
2017-06-22 15:25:00,211.72,211.84,211.52,211.82,19428.0,185.8511,185.9565,185.6756,185.9389,19428.0
2017-06-22 15:30:00,211.84,211.9,211.71,211.9,19294.0,185.9565,186.0091,185.8423,186.0091,19294.0
2017-06-22 15:35:00,211.86,211.89,211.68,211.77,36498.0,185.974,186.0003,185.816,185.895,36498.0
2017-06-22 15:40:00,211.83,211.87,211.62,211.64,34107.0,185.9477,185.9828,185.7633,185.7809,34107.0
2017-06-22 15:45:00,211.61,211.74,211.52,211.7,33469.0,185.7546,185.8687,185.6756,185.8336,33469.0
2017-06-22 15:50:00,211.67,211.85,211.58,211.83,45322.0,185.8072,185.9652,185.7282,185.9477,45322.0
2017-06-22 15:55:00,211.79,211.95,211.68,211.78,87275.0,185.9126,186.053,185.816,185.9038,87275.0
2017-06-23 09:30:00,211.39,212.29,211.25,212.24,61339.0,185.5614,186.3515,185.4385,186.3076,61339.0
2017-06-23 09:35:00,212.1,212.5,212.1,212.42,16254.0,186.1847,186.5358,186.1847,186.4656,16254.0
2017-06-23 09:40:00,212.42,212.62,212.12,212.36,11320.0,186.4656,186.6411,186.2022,186.4129,11320.0
2017-06-23 09:45:00,212.3,213.75,212.18,213.64,33410.0,186.3602,187.6331,186.2549,187.5365,33410.0
2017-06-23 09:50:00,213.51,214.56,213.45,214.42,68053.0,187.4224,188.3441,187.3697,188.2212,68053.0
2017-06-23 09:55:00,214.38,214.69,214.2,214.57,43085.0,188.1861,188.4582,188.0281,188.3529,43085.0
2017-06-23 10:00:00,214.49,215.0,214.49,214.83,37468.0,188.2827,188.7304,188.2827,188.5811,37468.0
2017-06-23 10:05:00,214.72,214.83,214.26,214.33,19359.0,188.4846,188.5811,188.0808,188.1422,19359.0
2017-06-23 10:10:00,214.32,214.8,214.24,214.78,13967.0,188.1334,188.5548,188.0632,188.5372,13967.0
2017-06-23 10:15:00,214.7,215.11,214.7,215.0,40911.0,188.467,188.8269,188.467,188.7304,40911.0
2017-06-23 10:20:00,214.98,215.04,214.76,214.86,9191.0,188.7128,188.7655,188.5197,188.6075,9191.0
2017-06-23 10:25:00,214.86,215.11,214.86,214.97,13136.0,188.6075,188.8269,188.6075,188.704,13136.0
2017-06-23 10:30:00,214.97,215.25,214.95,215.05,25324.0,188.704,188.9498,188.6865,188.7742,25324.0
2017-06-23 10:35:00,215.06,215.09,214.68,214.76,16265.0,188.783,188.8094,188.4494,188.5197,16265.0
2017-06-23 10:40:00,214.79,214.99,214.68,214.98,14513.0,188.546,188.7216,188.4494,188.7128,14513.0
2017-06-23 10:45:00,214.98,215.05,214.91,215.05,11795.0,188.7128,188.7742,188.6513,188.7742,11795.0
2017-06-23 10:50:00,215.03,215.04,214.6,214.64,14514.0,188.7567,188.7655,188.3792,188.4143,14514.0
2017-06-23 10:55:00,214.68,214.81,214.52,214.61,19662.0,188.4494,188.5636,188.309,188.388,19662.0
2017-06-23 11:00:00,214.66,214.69,214.54,214.69,9087.0,188.4319,188.4582,188.3266,188.4582,9087.0
2017-06-23 11:05:00,214.69,214.89,214.68,214.81,15806.0,188.4582,188.6338,188.4494,188.5636,15806.0
2017-06-23 11:10:00,214.85,214.97,214.77,214.91,12073.0,188.5987,188.704,188.5285,188.6513,12073.0
2017-06-23 11:15:00,214.93,215.32,214.91,215.32,22054.0,188.6689,189.0113,188.6513,189.0113,22054.0
2017-06-23 11:20:00,215.32,215.49,215.29,215.35,14413.0,189.0113,189.1605,188.9849,189.0376,14413.0
2017-06-23 11:25:00,215.33,215.86,215.33,215.8,21620.0,189.02,189.4853,189.02,189.4326,21620.0
2017-06-23 11:30:00,215.77,215.77,215.12,215.12,23294.0,189.4063,189.4063,188.8357,188.8357,23294.0
2017-06-23 11:35:00,215.1,215.25,214.94,215.23,17377.0,188.8181,188.9498,188.6777,188.9322,17377.0
2017-06-23 11:40:00,215.2,215.44,215.2,215.4,9350.0,188.9059,189.1166,188.9059,189.0815,9350.0
2017-06-23 11:45:00,215.4,215.47,215.35,215.41,22471.0,189.0815,189.1429,189.0376,189.0903,22471.0
2017-06-23 11:50:00,215.38,215.6,215.37,215.51,17693.0,189.0639,189.257,189.0551,189.178,17693.0
2017-06-23 11:55:00,215.5,215.57,215.43,215.5,17788.0,189.1693,189.2307,189.1078,189.1693,17788.0
2017-06-23 12:00:00,215.51,215.79,215.5,215.64,24760.0,189.178,189.4238,189.1693,189.2922,24760.0
2017-06-23 12:05:00,215.68,216.0,215.62,215.89,31798.0,189.3273,189.6082,189.2746,189.5116,31798.0
2017-06-23 12:10:00,215.91,216.43,215.86,216.42,60250.0,189.5292,189.9856,189.4853,189.9768,60250.0
2017-06-23 12:15:00,216.45,216.96,216.3,216.33,49518.0,190.0032,190.4509,189.8715,189.8978,49518.0
2017-06-23 12:20:00,216.24,216.71,216.23,216.58,16556.0,189.8188,190.2314,189.8101,190.1173,16556.0
2017-06-23 12:25:00,216.58,216.71,216.18,216.2,27773.0,190.1173,190.2314,189.7662,189.7837,27773.0
2017-06-23 12:30:00,216.24,216.4,216.11,216.12,15156.0,189.8188,189.9593,189.7047,189.7135,15156.0
2017-06-23 12:35:00,216.13,216.13,215.71,215.84,43029.0,189.7223,189.7223,189.3536,189.4677,43029.0
2017-06-23 12:40:00,215.81,215.89,215.73,215.81,7379.0,189.4414,189.5116,189.3712,189.4414,7379.0
2017-06-23 12:45:00,215.78,215.86,215.62,215.62,16589.0,189.415,189.4853,189.2746,189.2746,16589.0
2017-06-23 12:50:00,215.6,215.61,215.34,215.42,10529.0,189.257,189.2658,189.0288,189.099,10529.0
2017-06-23 12:55:00,215.44,215.55,215.34,215.4,12341.0,189.1166,189.2131,189.0288,189.0815,12341.0
2017-06-23 13:00:00,215.44,215.59,215.41,215.43,6125.0,189.1166,189.2483,189.0903,189.1078,6125.0
2017-06-23 13:05:00,215.48,215.55,215.36,215.36,6014.0,189.1517,189.2131,189.0464,189.0464,6014.0
2017-06-23 13:10:00,215.36,215.38,215.17,215.25,6487.0,189.0464,189.0639,188.8796,188.9498,6487.0
2017-06-23 13:15:00,215.28,215.51,215.21,215.51,7223.0,188.9761,189.178,188.9147,189.178,7223.0
2017-06-23 13:20:00,215.46,215.61,215.3,215.33,12345.0,189.1341,189.2658,188.9937,189.02,12345.0
2017-06-23 13:25:00,215.3,215.63,215.29,215.59,14745.0,188.9937,189.2834,188.9849,189.2483,14745.0
2017-06-23 13:30:00,215.61,215.75,215.55,215.71,11801.0,189.2658,189.3887,189.2131,189.3536,11801.0
2017-06-23 13:35:00,215.74,215.8,215.59,215.6,11815.0,189.3799,189.4326,189.2483,189.257,11815.0
2017-06-23 13:40:00,215.6,215.87,215.6,215.81,7495.0,189.257,189.4941,189.257,189.4414,7495.0
2017-06-23 13:45:00,215.75,215.85,215.61,215.85,19869.0,189.3887,189.4765,189.2658,189.4765,19869.0
2017-06-23 13:50:00,215.84,215.88,215.65,215.7,11174.0,189.4677,189.5028,189.3009,189.3448,11174.0
2017-06-23 13:55:00,215.65,215.83,215.63,215.7,9052.0,189.3009,189.4589,189.2834,189.3448,9052.0
2017-06-23 14:00:00,215.77,215.89,215.69,215.89,25601.0,189.4063,189.5116,189.336,189.5116,25601.0
2017-06-23 14:05:00,215.91,216.0,215.79,216.0,18926.0,189.5292,189.6082,189.4238,189.6082,18926.0
2017-06-23 14:10:00,215.95,216.01,215.86,215.92,19605.0,189.5643,189.6169,189.4853,189.5379,19605.0
2017-06-23 14:15:00,215.9,216.04,215.86,215.89,11628.0,189.5204,189.6433,189.4853,189.5116,11628.0
2017-06-23 14:20:00,215.89,216.1,215.89,216.1,16985.0,189.5116,189.6959,189.5116,189.6959,16985.0
2017-06-23 14:25:00,216.11,216.24,216.03,216.18,20743.0,189.7047,189.8188,189.6345,189.7662,20743.0
2017-06-23 14:30:00,216.17,216.39,216.04,216.39,20394.0,189.7574,189.9505,189.6433,189.9505,20394.0
2017-06-23 14:35:00,216.35,216.39,216.17,216.35,35796.0,189.9154,189.9505,189.7574,189.9154,35796.0
2017-06-23 14:40:00,216.29,216.34,216.01,216.09,27266.0,189.8627,189.9066,189.6169,189.6872,27266.0
2017-06-23 14:45:00,216.09,216.17,215.98,215.99,30525.0,189.6872,189.7574,189.5906,189.5994,30525.0
2017-06-23 14:50:00,216.01,216.48,216.01,216.42,32831.0,189.6169,190.0295,189.6169,189.9768,32831.0
2017-06-23 14:55:00,216.42,216.53,216.39,216.39,19881.0,189.9768,190.0734,189.9505,189.9505,19881.0
2017-06-23 15:00:00,216.39,216.4,216.03,216.16,26313.0,189.9505,189.9593,189.6345,189.7486,26313.0
2017-06-23 15:05:00,216.14,216.23,216.03,216.07,20223.0,189.7311,189.8101,189.6345,189.6696,20223.0
2017-06-23 15:10:00,216.05,216.1,215.83,215.83,106636.0,189.6521,189.6959,189.4589,189.4589,106636.0
2017-06-23 15:15:00,215.81,215.85,215.56,215.66,14068.0,189.4414,189.4765,189.2219,189.3097,14068.0
2017-06-23 15:20:00,215.66,215.78,215.59,215.64,19257.0,189.3097,189.415,189.2483,189.2922,19257.0
2017-06-23 15:25:00,215.67,215.78,215.46,215.64,25258.0,189.3185,189.415,189.1341,189.2922,25258.0
2017-06-23 15:30:00,215.6,215.67,215.52,215.65,17031.0,189.257,189.3185,189.1868,189.3009,17031.0
2017-06-23 15:35:00,215.62,215.63,214.98,215.03,28058.0,189.2746,189.2834,188.7128,188.7567,28058.0
2017-06-23 15:40:00,215.05,215.27,215.02,215.24,21362.0,188.7742,188.9674,188.7479,188.941,21362.0
2017-06-23 15:45:00,215.18,215.3,215.14,215.19,32693.0,188.8884,188.9937,188.8532,188.8971,32693.0
2017-06-23 15:50:00,215.22,215.29,215.07,215.15,34443.0,188.9235,188.9849,188.7918,188.862,34443.0
2017-06-23 15:55:00,215.14,215.68,215.09,215.3,124379.0,188.8532,189.3273,188.8094,188.9937,124379.0
2017-06-26 09:30:00,216.39,217.29,215.75,216.17,36354.0,189.9505,190.7405,189.3887,189.7574,36354.0
2017-06-26 09:35:00,216.12,216.12,215.58,215.74,30339.0,189.7135,189.7135,189.2395,189.3799,30339.0
2017-06-26 09:40:00,215.73,216.13,215.53,216.13,7989.0,189.3712,189.7223,189.1956,189.7223,7989.0
2017-06-26 09:45:00,216.21,216.27,215.59,216.1,12920.0,189.7925,189.8452,189.2483,189.6959,12920.0
2017-06-26 09:50:00,216.05,216.05,215.55,215.78,18674.0,189.6521,189.6521,189.2131,189.415,18674.0
2017-06-26 09:55:00,215.87,216.07,215.84,216.0,6992.0,189.4941,189.6696,189.4677,189.6082,6992.0
2017-06-26 10:00:00,216.0,216.08,215.84,216.0,7202.0,189.6082,189.6784,189.4677,189.6082,7202.0
2017-06-26 10:05:00,216.01,216.07,215.79,215.87,7986.0,189.6169,189.6696,189.4238,189.4941,7986.0
2017-06-26 10:10:00,215.9,216.37,215.76,216.12,15630.0,189.5204,189.933,189.3975,189.7135,15630.0
2017-06-26 10:15:00,216.07,216.32,215.75,216.07,9152.0,189.6696,189.8891,189.3887,189.6696,9152.0
2017-06-26 10:20:00,216.25,216.46,216.19,216.22,7373.0,189.8276,190.012,189.775,189.8013,7373.0
2017-06-26 10:25:00,216.26,216.34,215.9,215.92,8699.0,189.8364,189.9066,189.5204,189.5379,8699.0
2017-06-26 10:30:00,216.0,216.15,215.84,216.15,11603.0,189.6082,189.7398,189.4677,189.7398,11603.0
2017-06-26 10:35:00,216.09,216.21,215.75,215.75,9512.0,189.6872,189.7925,189.3887,189.3887,9512.0
2017-06-26 10:40:00,215.73,215.74,215.48,215.53,6443.0,189.3712,189.3799,189.1517,189.1956,6443.0
2017-06-26 10:45:00,215.46,215.76,215.3,215.67,7250.0,189.1341,189.3975,188.9937,189.3185,7250.0
2017-06-26 10:50:00,215.76,215.97,215.71,215.83,4600.0,189.3975,189.5818,189.3536,189.4589,4600.0
2017-06-26 10:55:00,215.71,215.75,215.47,215.68,5284.0,189.3536,189.3887,189.1429,189.3273,5284.0
2017-06-26 11:00:00,215.66,215.68,215.49,215.58,9726.0,189.3097,189.3273,189.1605,189.2395,9726.0
2017-06-26 11:05:00,215.49,215.66,215.26,215.66,10457.0,189.1605,189.3097,188.9586,189.3097,10457.0
2017-06-26 11:10:00,215.68,215.89,215.55,215.84,7887.0,189.3273,189.5116,189.2131,189.4677,7887.0
2017-06-26 11:15:00,215.85,215.86,215.55,215.62,4204.0,189.4765,189.4853,189.2131,189.2746,4204.0
2017-06-26 11:20:00,215.59,215.67,215.37,215.67,11925.0,189.2483,189.3185,189.0551,189.3185,11925.0
2017-06-26 11:25:00,215.86,216.1,215.74,215.96,6489.0,189.4853,189.6959,189.3799,189.5731,6489.0
2017-06-26 11:30:00,216.0,216.02,215.75,215.77,15772.0,189.6082,189.6257,189.3887,189.4063,15772.0
2017-06-26 11:35:00,215.81,216.05,215.72,215.91,7115.0,189.4414,189.6521,189.3624,189.5292,7115.0
2017-06-26 11:40:00,215.96,216.07,215.89,216.01,9305.0,189.5731,189.6696,189.5116,189.6169,9305.0
2017-06-26 11:45:00,215.92,216.0,215.92,215.93,8050.0,189.5379,189.6082,189.5379,189.5467,8050.0
2017-06-26 11:50:00,215.89,216.09,215.89,216.09,3700.0,189.5116,189.6872,189.5116,189.6872,3700.0
2017-06-26 11:55:00,216.15,216.15,215.93,215.93,8646.0,189.7398,189.7398,189.5467,189.5467,8646.0
2017-06-26 12:00:00,215.98,216.11,215.91,215.94,6400.0,189.5906,189.7047,189.5292,189.5555,6400.0
2017-06-26 12:05:00,215.95,216.01,215.85,215.99,5899.0,189.5643,189.6169,189.4765,189.5994,5899.0
2017-06-26 12:10:00,216.0,216.05,215.96,215.99,7922.0,189.6082,189.6521,189.5731,189.5994,7922.0
2017-06-26 12:15:00,215.99,216.03,215.34,215.6,48313.0,189.5994,189.6345,189.0288,189.257,48313.0
2017-06-26 12:20:00,215.61,215.65,215.27,215.43,18706.0,189.2658,189.3009,188.9674,189.1078,18706.0
2017-06-26 12:25:00,215.4,215.4,215.24,215.35,4578.0,189.0815,189.0815,188.941,189.0376,4578.0
2017-06-26 12:30:00,215.29,215.58,215.25,215.58,7982.0,188.9849,189.2395,188.9498,189.2395,7982.0
2017-06-26 12:35:00,215.49,215.53,215.28,215.41,6502.0,189.1605,189.1956,188.9761,189.0903,6502.0
2017-06-26 12:40:00,215.45,215.62,215.4,215.53,6228.0,189.1254,189.2746,189.0815,189.1956,6228.0
2017-06-26 12:45:00,215.53,215.53,215.3,215.45,5390.0,189.1956,189.1956,188.9937,189.1254,5390.0
2017-06-26 12:50:00,215.52,215.57,215.37,215.42,4604.0,189.1868,189.2307,189.0551,189.099,4604.0
2017-06-26 12:55:00,215.36,215.39,215.22,215.32,4689.0,189.0464,189.0727,188.9235,189.0113,4689.0
2017-06-26 13:00:00,215.32,215.48,215.26,215.48,4920.0,189.0113,189.1517,188.9586,189.1517,4920.0
2017-06-26 13:05:00,215.48,215.48,215.22,215.42,5053.0,189.1517,189.1517,188.9235,189.099,5053.0
2017-06-26 13:10:00,215.43,215.44,215.22,215.22,6359.0,189.1078,189.1166,188.9235,188.9235,6359.0
2017-06-26 13:15:00,215.21,215.25,215.15,215.19,5650.0,188.9147,188.9498,188.862,188.8971,5650.0
2017-06-26 13:20:00,215.15,215.24,215.1,215.18,3123.0,188.862,188.941,188.8181,188.8884,3123.0
2017-06-26 13:25:00,215.17,215.25,215.13,215.24,6967.0,188.8796,188.9498,188.8445,188.941,6967.0
2017-06-26 13:30:00,215.22,215.22,215.1,215.2,6003.0,188.9235,188.9235,188.8181,188.9059,6003.0
2017-06-26 13:35:00,215.24,215.26,215.13,215.26,2599.0,188.941,188.9586,188.8445,188.9586,2599.0
2017-06-26 13:40:00,215.22,215.25,215.1,215.1,2612.0,188.9235,188.9498,188.8181,188.8181,2612.0
2017-06-26 13:45:00,215.17,215.25,215.14,215.14,6632.0,188.8796,188.9498,188.8532,188.8532,6632.0
2017-06-26 13:50:00,215.16,215.18,215.0,215.18,4854.0,188.8708,188.8884,188.7304,188.8884,4854.0
2017-06-26 13:55:00,215.12,215.17,215.02,215.14,6370.0,188.8357,188.8796,188.7479,188.8532,6370.0
2017-06-26 14:00:00,215.13,215.16,215.05,215.08,8536.0,188.8445,188.8708,188.7742,188.8006,8536.0
2017-06-26 14:05:00,215.1,215.28,215.1,215.2,6511.0,188.8181,188.9761,188.8181,188.9059,6511.0
2017-06-26 14:10:00,215.19,215.31,215.14,215.25,9549.0,188.8971,189.0025,188.8532,188.9498,9549.0
2017-06-26 14:15:00,215.24,215.3,215.2,215.26,3992.0,188.941,188.9937,188.9059,188.9586,3992.0
2017-06-26 14:20:00,215.24,215.34,215.19,215.34,5935.0,188.941,189.0288,188.8971,189.0288,5935.0
2017-06-26 14:25:00,215.39,215.49,215.36,215.42,8360.0,189.0727,189.1605,189.0464,189.099,8360.0
2017-06-26 14:30:00,215.41,215.43,215.27,215.38,7820.0,189.0903,189.1078,188.9674,189.0639,7820.0
2017-06-26 14:35:00,215.37,215.39,215.24,215.3,7264.0,189.0551,189.0727,188.941,188.9937,7264.0
2017-06-26 14:40:00,215.39,215.45,215.3,215.39,7504.0,189.0727,189.1254,188.9937,189.0727,7504.0
2017-06-26 14:45:00,215.41,215.62,215.41,215.54,15799.0,189.0903,189.2746,189.0903,189.2044,15799.0
2017-06-26 14:50:00,215.6,215.64,215.45,215.46,6290.0,189.257,189.2922,189.1254,189.1341,6290.0
2017-06-26 14:55:00,215.49,215.54,215.29,215.41,24812.0,189.1605,189.2044,188.9849,189.0903,24812.0
2017-06-26 15:00:00,215.41,215.5,215.27,215.5,8062.0,189.0903,189.1693,188.9674,189.1693,8062.0
2017-06-26 15:05:00,215.5,215.5,215.36,215.39,9867.0,189.1693,189.1693,189.0464,189.0727,9867.0
2017-06-26 15:10:00,215.39,215.5,215.39,215.41,11340.0,189.0727,189.1693,189.0727,189.0903,11340.0
2017-06-26 15:15:00,215.39,215.73,215.38,215.71,15102.0,189.0727,189.3712,189.0639,189.3536,15102.0
2017-06-26 15:20:00,215.68,215.69,215.5,215.55,18633.0,189.3273,189.336,189.1693,189.2131,18633.0
2017-06-26 15:25:00,215.55,215.55,215.39,215.46,10132.0,189.2131,189.2131,189.0727,189.1341,10132.0
2017-06-26 15:30:00,215.44,215.47,215.29,215.36,24699.0,189.1166,189.1429,188.9849,189.0464,24699.0
2017-06-26 15:35:00,215.36,215.59,215.36,215.52,44139.0,189.0464,189.2483,189.0464,189.1868,44139.0
2017-06-26 15:40:00,215.51,215.56,215.36,215.38,30373.0,189.178,189.2219,189.0464,189.0639,30373.0
2017-06-26 15:45:00,215.37,215.56,215.33,215.43,32962.0,189.0551,189.2219,189.02,189.1078,32962.0
2017-06-26 15:50:00,215.41,215.54,215.27,215.4,36545.0,189.0903,189.2044,188.9674,189.0815,36545.0
2017-06-26 15:55:00,215.39,215.62,215.32,215.44,98671.0,189.0727,189.2746,189.0113,189.1166,98671.0
2017-06-27 09:30:00,215.03,215.54,214.7,214.7,41734.0,188.7567,189.2044,188.467,188.467,41734.0
2017-06-27 09:35:00,214.71,215.04,214.45,214.74,10903.0,188.4758,188.7655,188.2476,188.5021,10903.0
2017-06-27 09:40:00,214.85,215.02,214.79,214.86,7080.0,188.5987,188.7479,188.546,188.6075,7080.0
2017-06-27 09:45:00,214.88,215.2,214.8,215.17,8087.0,188.625,188.9059,188.5548,188.8796,8087.0
2017-06-27 09:50:00,215.03,215.64,214.97,215.64,4556.0,188.7567,189.2922,188.704,189.2922,4556.0
2017-06-27 09:55:00,215.65,215.76,215.35,215.75,8889.0,189.3009,189.3975,189.0376,189.3887,8889.0
2017-06-27 10:00:00,215.82,215.9,215.66,215.77,3369.0,189.4502,189.5204,189.3097,189.4063,3369.0
2017-06-27 10:05:00,215.73,215.97,215.44,215.46,10996.0,189.3712,189.5818,189.1166,189.1341,10996.0
2017-06-27 10:10:00,215.59,215.75,215.27,215.3,13395.0,189.2483,189.3887,188.9674,188.9937,13395.0
2017-06-27 10:15:00,215.34,215.6,215.19,215.49,7854.0,189.0288,189.257,188.8971,189.1605,7854.0
2017-06-27 10:20:00,215.57,215.75,215.48,215.5,5900.0,189.2307,189.3887,189.1517,189.1693,5900.0
2017-06-27 10:25:00,215.5,215.69,215.37,215.47,6635.0,189.1693,189.336,189.0551,189.1429,6635.0
2017-06-27 10:30:00,215.48,215.65,215.46,215.57,5914.0,189.1517,189.3009,189.1341,189.2307,5914.0
2017-06-27 10:35:00,215.65,215.81,215.57,215.77,4236.0,189.3009,189.4414,189.2307,189.4063,4236.0
2017-06-27 10:40:00,215.75,216.06,215.7,216.0,26933.0,189.3887,189.6608,189.3448,189.6082,26933.0
2017-06-27 10:45:00,216.0,216.0,215.75,215.75,6063.0,189.6082,189.6082,189.3887,189.3887,6063.0
2017-06-27 10:50:00,215.85,215.99,215.8,215.9,13264.0,189.4765,189.5994,189.4326,189.5204,13264.0
2017-06-27 10:55:00,215.96,216.13,215.81,215.92,7527.0,189.5731,189.7223,189.4414,189.5379,7527.0
2017-06-27 11:00:00,215.82,216.0,215.67,216.0,7380.0,189.4502,189.6082,189.3185,189.6082,7380.0
2017-06-27 11:05:00,215.94,216.0,215.81,215.82,4279.0,189.5555,189.6082,189.4414,189.4502,4279.0
2017-06-27 11:10:00,215.91,215.91,215.75,215.84,4275.0,189.5292,189.5292,189.3887,189.4677,4275.0
2017-06-27 11:15:00,215.78,216.06,215.77,215.8,31768.0,189.415,189.6608,189.4063,189.4326,31768.0
2017-06-27 11:20:00,215.81,216.0,215.63,215.63,6471.0,189.4414,189.6082,189.2834,189.2834,6471.0
2017-06-27 11:25:00,215.57,215.71,215.55,215.6,3900.0,189.2307,189.3536,189.2131,189.257,3900.0
2017-06-27 11:30:00,215.69,215.77,215.58,215.58,3700.0,189.336,189.4063,189.2395,189.2395,3700.0
2017-06-27 11:35:00,215.6,215.7,215.51,215.7,4800.0,189.257,189.3448,189.178,189.3448,4800.0
2017-06-27 11:40:00,215.65,215.8,215.64,215.71,5201.0,189.3009,189.4326,189.2922,189.3536,5201.0
2017-06-27 11:45:00,215.71,215.9,215.69,215.73,5083.0,189.3536,189.5204,189.336,189.3712,5083.0
2017-06-27 11:50:00,215.8,216.0,215.71,215.76,5627.0,189.4326,189.6082,189.3536,189.3975,5627.0
2017-06-27 11:55:00,215.75,215.82,215.61,215.71,3280.0,189.3887,189.4502,189.2658,189.3536,3280.0
2017-06-27 12:00:00,215.65,215.68,215.5,215.58,5809.0,189.3009,189.3273,189.1693,189.2395,5809.0
2017-06-27 12:05:00,215.52,215.65,215.48,215.6,4673.0,189.1868,189.3009,189.1517,189.257,4673.0
2017-06-27 12:10:00,215.61,215.64,215.5,215.52,5406.0,189.2658,189.2922,189.1693,189.1868,5406.0
2017-06-27 12:15:00,215.6,215.6,215.43,215.53,2568.0,189.257,189.257,189.1078,189.1956,2568.0
2017-06-27 12:20:00,215.38,215.57,215.38,215.57,3708.0,189.0639,189.2307,189.0639,189.2307,3708.0
2017-06-27 12:25:00,215.53,215.65,215.43,215.45,5197.0,189.1956,189.3009,189.1078,189.1254,5197.0
2017-06-27 12:30:00,215.53,215.53,215.41,215.41,5393.0,189.1956,189.1956,189.0903,189.0903,5393.0
2017-06-27 12:35:00,215.39,215.4,215.23,215.29,2050.0,189.0727,189.0815,188.9322,188.9849,2050.0
2017-06-27 12:40:00,215.34,215.48,215.29,215.33,5910.0,189.0288,189.1517,188.9849,189.02,5910.0
2017-06-27 12:45:00,215.29,215.45,215.27,215.33,5833.0,188.9849,189.1254,188.9674,189.02,5833.0
2017-06-27 12:50:00,215.32,215.45,215.26,215.35,15409.0,189.0113,189.1254,188.9586,189.0376,15409.0
2017-06-27 12:55:00,215.31,215.55,215.26,215.45,10557.0,189.0025,189.2131,188.9586,189.1254,10557.0
2017-06-27 13:00:00,215.51,215.55,215.39,215.54,21258.0,189.178,189.2131,189.0727,189.2044,21258.0
2017-06-27 13:05:00,215.54,215.55,215.31,215.4,8740.0,189.2044,189.2131,189.0025,189.0815,8740.0
2017-06-27 13:10:00,215.37,215.62,215.34,215.55,4500.0,189.0551,189.2746,189.0288,189.2131,4500.0
2017-06-27 13:15:00,215.47,215.59,215.46,215.59,1775.0,189.1429,189.2483,189.1341,189.2483,1775.0
2017-06-27 13:20:00,215.63,215.73,215.55,215.72,4279.0,189.2834,189.3712,189.2131,189.3624,4279.0
2017-06-27 13:25:00,215.68,215.7,215.59,215.59,3500.0,189.3273,189.3448,189.2483,189.2483,3500.0
2017-06-27 13:30:00,215.57,215.66,215.36,215.43,9750.0,189.2307,189.3097,189.0464,189.1078,9750.0
2017-06-27 13:35:00,215.44,215.55,214.8,214.83,16838.0,189.1166,189.2131,188.5548,188.5811,16838.0
2017-06-27 13:40:00,214.9,214.93,214.66,214.8,6319.0,188.6426,188.6689,188.4319,188.5548,6319.0
2017-06-27 13:45:00,214.65,214.9,214.56,214.89,20498.0,188.4231,188.6426,188.3441,188.6338,20498.0
2017-06-27 13:50:00,214.92,215.2,214.92,215.04,13767.0,188.6601,188.9059,188.6601,188.7655,13767.0
2017-06-27 13:55:00,215.03,215.27,214.9,215.27,9780.0,188.7567,188.9674,188.6426,188.9674,9780.0
2017-06-27 14:00:00,215.28,215.28,215.07,215.11,12865.0,188.9761,188.9761,188.7918,188.8269,12865.0
2017-06-27 14:05:00,215.1,215.1,214.8,214.96,19409.0,188.8181,188.8181,188.5548,188.6952,19409.0
2017-06-27 14:10:00,215.04,215.04,214.82,214.92,3650.0,188.7655,188.7655,188.5723,188.6601,3650.0
2017-06-27 14:15:00,214.9,215.13,214.89,215.13,10300.0,188.6426,188.8445,188.6338,188.8445,10300.0
2017-06-27 14:20:00,215.06,215.2,215.0,215.03,16659.0,188.783,188.9059,188.7304,188.7567,16659.0
2017-06-27 14:25:00,215.05,215.33,215.01,215.25,3478.0,188.7742,189.02,188.7391,188.9498,3478.0
2017-06-27 14:30:00,215.27,215.28,215.17,215.25,3637.0,188.9674,188.9761,188.8796,188.9498,3637.0
2017-06-27 14:35:00,215.26,215.33,215.23,215.28,5711.0,188.9586,189.02,188.9322,188.9761,5711.0
2017-06-27 14:40:00,215.25,215.25,215.1,215.11,7400.0,188.9498,188.9498,188.8181,188.8269,7400.0
2017-06-27 14:45:00,215.05,215.26,215.05,215.12,7663.0,188.7742,188.9586,188.7742,188.8357,7663.0
2017-06-27 14:50:00,215.11,215.34,215.11,215.18,10999.0,188.8269,189.0288,188.8269,188.8884,10999.0
2017-06-27 14:55:00,215.22,215.39,215.17,215.37,19800.0,188.9235,189.0727,188.8796,189.0551,19800.0
2017-06-27 15:00:00,215.37,215.47,215.25,215.47,14042.0,189.0551,189.1429,188.9498,189.1429,14042.0
2017-06-27 15:05:00,215.46,215.46,215.18,215.31,25470.0,189.1341,189.1341,188.8884,189.0025,25470.0
2017-06-27 15:10:00,215.31,215.57,215.23,215.57,19819.0,189.0025,189.2307,188.9322,189.2307,19819.0
2017-06-27 15:15:00,215.57,215.66,215.4,215.52,13911.0,189.2307,189.3097,189.0815,189.1868,13911.0
2017-06-27 15:20:00,215.57,215.72,215.56,215.65,20117.0,189.2307,189.3624,189.2219,189.3009,20117.0
2017-06-27 15:25:00,215.65,215.89,215.52,215.82,19496.0,189.3009,189.5116,189.1868,189.4502,19496.0
2017-06-27 15:30:00,215.82,215.82,215.58,215.58,8487.0,189.4502,189.4502,189.2395,189.2395,8487.0
2017-06-27 15:35:00,215.56,215.61,215.15,215.16,33007.0,189.2219,189.2658,188.862,188.8708,33007.0
2017-06-27 15:40:00,215.16,215.25,215.02,215.1,21986.0,188.8708,188.9498,188.7479,188.8181,21986.0
2017-06-27 15:45:00,215.07,215.17,214.97,215.05,27525.0,188.7918,188.8796,188.704,188.7742,27525.0
2017-06-27 15:50:00,215.05,215.05,214.55,214.57,52565.0,188.7742,188.7742,188.3353,188.3529,52565.0
2017-06-27 15:55:00,214.58,214.63,214.29,214.39,118320.0,188.3617,188.4056,188.1071,188.1949,118320.0
2017-06-28 09:30:00,216.19,216.95,215.65,216.84,47820.0,189.775,190.4421,189.3009,190.3455,47820.0
2017-06-28 09:35:00,216.84,216.95,216.16,216.16,30838.0,190.3455,190.4421,189.7486,189.7486,30838.0
2017-06-28 09:40:00,216.1,216.61,216.05,216.08,10596.0,189.6959,190.1436,189.6521,189.6784,10596.0
2017-06-28 09:45:00,216.12,216.17,215.65,215.7,23345.0,189.7135,189.7574,189.3009,189.3448,23345.0
2017-06-28 09:50:00,215.75,215.75,215.28,215.68,10944.0,189.3887,189.3887,188.9761,189.3273,10944.0
2017-06-28 09:55:00,215.7,216.03,215.66,215.99,15694.0,189.3448,189.6345,189.3097,189.5994,15694.0
2017-06-28 10:00:00,216.0,216.16,215.98,216.03,26456.0,189.6082,189.7486,189.5906,189.6345,26456.0
2017-06-28 10:05:00,216.04,216.38,215.84,216.38,45316.0,189.6433,189.9417,189.4677,189.9417,45316.0
2017-06-28 10:10:00,216.36,216.77,216.2,216.77,11625.0,189.9242,190.2841,189.7837,190.2841,11625.0
2017-06-28 10:15:00,216.8,216.86,216.31,216.43,13483.0,190.3104,190.3631,189.8803,189.9856,13483.0
2017-06-28 10:20:00,216.51,216.61,216.2,216.27,9461.0,190.0559,190.1436,189.7837,189.8452,9461.0
2017-06-28 10:25:00,216.31,216.67,216.24,216.63,9827.0,189.8803,190.1963,189.8188,190.1612,9827.0
2017-06-28 10:30:00,216.65,216.9,216.57,216.87,10699.0,190.1787,190.3982,190.1085,190.3719,10699.0
2017-06-28 10:35:00,216.94,217.0,216.77,217.0,5800.0,190.4333,190.486,190.2841,190.486,5800.0
2017-06-28 10:40:00,217.0,217.05,216.36,216.64,40618.0,190.486,190.5299,189.9242,190.17,40618.0
2017-06-28 10:45:00,216.59,216.59,216.16,216.28,12437.0,190.1261,190.1261,189.7486,189.854,12437.0
2017-06-28 10:50:00,216.31,216.95,216.31,216.94,10896.0,189.8803,190.4421,189.8803,190.4333,10896.0
2017-06-28 10:55:00,216.8,216.87,216.33,216.34,7257.0,190.3104,190.3719,189.8978,189.9066,7257.0
2017-06-28 11:00:00,216.38,216.68,216.33,216.68,8679.0,189.9417,190.2051,189.8978,190.2051,8679.0
2017-06-28 11:05:00,216.65,216.65,216.36,216.62,8652.0,190.1787,190.1787,189.9242,190.1524,8652.0
2017-06-28 11:10:00,216.53,216.68,216.39,216.58,4751.0,190.0734,190.2051,189.9505,190.1173,4751.0
2017-06-28 11:15:00,216.68,216.78,216.38,216.66,13976.0,190.2051,190.2929,189.9417,190.1875,13976.0
2017-06-28 11:20:00,216.69,216.88,216.54,216.86,10020.0,190.2139,190.3806,190.0822,190.3631,10020.0
2017-06-28 11:25:00,216.82,217.06,216.74,216.99,10209.0,190.328,190.5387,190.2577,190.4772,10209.0
2017-06-28 11:30:00,217.03,217.14,216.88,217.13,6575.0,190.5123,190.6089,190.3806,190.6001,6575.0
2017-06-28 11:35:00,217.12,217.25,216.99,217.09,10262.0,190.5913,190.7054,190.4772,190.565,10262.0
2017-06-28 11:40:00,217.03,217.07,216.61,216.66,13594.0,190.5123,190.5474,190.1436,190.1875,13594.0
2017-06-28 11:45:00,216.67,216.71,216.52,216.55,6339.0,190.1963,190.2314,190.0646,190.091,6339.0
2017-06-28 11:50:00,216.54,216.88,216.45,216.88,6358.0,190.0822,190.3806,190.0032,190.3806,6358.0
2017-06-28 11:55:00,216.88,216.88,216.88,216.88,1.0,190.3806,190.3806,190.3806,190.3806,1.0
2017-06-28 12:00:00,216.88,216.88,216.88,216.88,0.0,190.3806,190.3806,190.3806,190.3806,0.0
2017-06-28 12:05:00,216.88,216.88,216.88,216.88,0.0,190.3806,190.3806,190.3806,190.3806,0.0
2017-06-28 12:10:00,216.88,216.88,216.88,216.88,0.0,190.3806,190.3806,190.3806,190.3806,0.0
2017-06-28 12:15:00,216.88,216.88,216.88,216.88,0.0,190.3806,190.3806,190.3806,190.3806,0.0
2017-06-28 12:20:00,216.88,216.88,216.88,216.88,0.0,190.3806,190.3806,190.3806,190.3806,0.0
2017-06-28 12:25:00,216.88,216.88,216.88,216.88,0.0,190.3806,190.3806,190.3806,190.3806,0.0
2017-06-28 12:30:00,216.88,216.88,216.88,216.88,0.0,190.3806,190.3806,190.3806,190.3806,0.0
2017-06-28 12:35:00,216.88,216.88,216.88,216.88,0.0,190.3806,190.3806,190.3806,190.3806,0.0
2017-06-28 12:40:00,216.88,216.88,216.88,216.88,0.0,190.3806,190.3806,190.3806,190.3806,0.0
2017-06-28 12:45:00,215.88,216.7,215.51,216.03,109151.0,189.5028,190.2226,189.178,189.6345,109151.0
2017-06-28 12:50:00,216.01,216.66,216.0,216.66,52211.0,189.6169,190.1875,189.6082,190.1875,52211.0
2017-06-28 12:55:00,216.66,216.82,216.48,216.73,48651.0,190.1875,190.328,190.0295,190.249,48651.0
2017-06-28 13:00:00,216.65,216.79,216.54,216.67,12049.0,190.1787,190.3016,190.0822,190.1963,12049.0
2017-06-28 13:05:00,216.73,217.13,216.65,217.13,15438.0,190.249,190.6001,190.1787,190.6001,15438.0
2017-06-28 13:10:00,217.06,217.12,216.88,216.94,15290.0,190.5387,190.5913,190.3806,190.4333,15290.0
2017-06-28 13:15:00,216.88,217.02,216.8,216.98,14168.0,190.3806,190.5035,190.3104,190.4684,14168.0
2017-06-28 13:20:00,216.96,217.05,216.82,216.94,12570.0,190.4509,190.5299,190.328,190.4333,12570.0
2017-06-28 13:25:00,216.94,217.02,216.9,216.9,13860.0,190.4333,190.5035,190.3982,190.3982,13860.0
2017-06-28 13:30:00,216.89,216.9,216.73,216.73,5762.0,190.3894,190.3982,190.249,190.249,5762.0
2017-06-28 13:35:00,216.72,216.86,216.7,216.81,7083.0,190.2402,190.3631,190.2226,190.3192,7083.0
2017-06-28 13:40:00,216.78,216.91,216.77,216.83,10389.0,190.2929,190.407,190.2841,190.3368,10389.0
2017-06-28 13:45:00,216.79,216.93,216.76,216.78,6554.0,190.3016,190.4245,190.2753,190.2929,6554.0
2017-06-28 13:50:00,216.83,217.05,216.78,216.91,9360.0,190.3368,190.5299,190.2929,190.407,9360.0
2017-06-28 13:55:00,216.94,217.0,216.88,216.88,3160.0,190.4333,190.486,190.3806,190.3806,3160.0
2017-06-28 14:00:00,216.91,217.09,216.86,216.99,3100.0,190.407,190.565,190.3631,190.4772,3100.0
2017-06-28 14:05:00,217.02,217.15,216.99,217.05,10812.0,190.5035,190.6177,190.4772,190.5299,10812.0
2017-06-28 14:10:00,217.07,217.1,216.8,216.91,12038.0,190.5474,190.5738,190.3104,190.407,12038.0
2017-06-28 14:15:00,216.98,217.04,216.88,217.0,6407.0,190.4684,190.5211,190.3806,190.486,6407.0
2017-06-28 14:20:00,217.03,217.14,216.93,217.1,9994.0,190.5123,190.6089,190.4245,190.5738,9994.0
2017-06-28 14:25:00,217.1,217.18,217.0,217.06,13444.0,190.5738,190.644,190.486,190.5387,13444.0
2017-06-28 14:30:00,217.11,217.22,217.02,217.14,8805.0,190.5825,190.6791,190.5035,190.6089,8805.0
2017-06-28 14:35:00,217.14,217.23,217.12,217.18,10736.0,190.6089,190.6879,190.5913,190.644,10736.0
2017-06-28 14:40:00,217.18,217.25,217.13,217.25,9251.0,190.644,190.7054,190.6001,190.7054,9251.0
2017-06-28 14:45:00,217.26,217.3,217.17,217.26,13534.0,190.7142,190.7493,190.6352,190.7142,13534.0
2017-06-28 14:50:00,217.26,217.29,217.04,217.11,7700.0,190.7142,190.7405,190.5211,190.5825,7700.0
2017-06-28 14:55:00,217.09,217.17,217.03,217.11,4600.0,190.565,190.6352,190.5123,190.5825,4600.0
2017-06-28 15:00:00,217.11,217.12,216.99,217.11,9413.0,190.5825,190.5913,190.4772,190.5825,9413.0
2017-06-28 15:05:00,217.16,217.19,217.07,217.07,13262.0,190.6264,190.6528,190.5474,190.5474,13262.0
2017-06-28 15:10:00,217.07,217.18,217.01,217.02,7300.0,190.5474,190.644,190.4948,190.5035,7300.0
2017-06-28 15:15:00,217.01,217.17,217.01,217.07,11574.0,190.4948,190.6352,190.4948,190.5474,11574.0
2017-06-28 15:20:00,217.08,217.14,217.07,217.09,15263.0,190.5562,190.6089,190.5474,190.565,15263.0
2017-06-28 15:25:00,217.09,217.13,216.99,217.11,16159.0,190.565,190.6001,190.4772,190.5825,16159.0
2017-06-28 15:30:00,217.09,217.17,217.07,217.14,13941.0,190.565,190.6352,190.5474,190.6089,13941.0
2017-06-28 15:35:00,217.09,217.22,217.06,217.13,15195.0,190.565,190.6791,190.5387,190.6001,15195.0
2017-06-28 15:40:00,217.17,217.23,217.12,217.15,13612.0,190.6352,190.6879,190.5913,190.6177,13612.0
2017-06-28 15:45:00,217.17,217.21,217.09,217.19,25594.0,190.6352,190.6703,190.565,190.6528,25594.0
2017-06-28 15:50:00,217.21,217.29,217.14,217.28,27657.0,190.6703,190.7405,190.6089,190.7318,27657.0
2017-06-28 15:55:00,217.29,217.33,217.09,217.14,61401.0,190.7405,190.7757,190.565,190.6089,61401.0
2017-06-29 09:30:00,217.0,217.0,216.1,216.48,55164.0,190.486,190.486,189.6959,190.0295,55164.0
2017-06-29 09:35:00,216.51,216.51,216.02,216.09,11543.0,190.0559,190.0559,189.6257,189.6872,11543.0
2017-06-29 09:40:00,216.09,216.3,215.6,215.65,35586.0,189.6872,189.8715,189.257,189.3009,35586.0
2017-06-29 09:45:00,215.84,215.92,215.6,215.92,13866.0,189.4677,189.5379,189.257,189.5379,13866.0
2017-06-29 09:50:00,215.91,216.2,215.84,216.18,31866.0,189.5292,189.7837,189.4677,189.7662,31866.0
2017-06-29 09:55:00,216.11,216.12,215.82,215.94,34460.0,189.7047,189.7135,189.4502,189.5555,34460.0
2017-06-29 10:00:00,215.94,216.1,215.74,215.9,16837.0,189.5555,189.6959,189.3799,189.5204,16837.0
2017-06-29 10:05:00,215.92,216.0,215.7,215.7,19277.0,189.5379,189.6082,189.3448,189.3448,19277.0
2017-06-29 10:10:00,215.85,215.94,215.0,215.23,41186.0,189.4765,189.5555,188.7304,188.9322,41186.0
2017-06-29 10:15:00,215.26,215.92,215.22,215.83,14135.0,188.9586,189.5379,188.9235,189.4589,14135.0
2017-06-29 10:20:00,215.96,215.96,215.53,215.64,17325.0,189.5731,189.5731,189.1956,189.2922,17325.0
2017-06-29 10:25:00,215.7,216.0,215.49,215.72,22784.0,189.3448,189.6082,189.1605,189.3624,22784.0
2017-06-29 10:30:00,215.72,215.72,215.49,215.68,8975.0,189.3624,189.3624,189.1605,189.3273,8975.0
2017-06-29 10:35:00,215.7,216.0,215.6,215.6,12337.0,189.3448,189.6082,189.257,189.257,12337.0
2017-06-29 10:40:00,215.78,216.0,215.7,216.0,22662.0,189.415,189.6082,189.3448,189.6082,22662.0
2017-06-29 10:45:00,216.0,216.57,216.0,216.24,32047.0,189.6082,190.1085,189.6082,189.8188,32047.0
2017-06-29 10:50:00,216.36,216.45,215.93,216.12,4549.0,189.9242,190.0032,189.5467,189.7135,4549.0
2017-06-29 10:55:00,216.15,216.15,215.94,216.02,6111.0,189.7398,189.7398,189.5555,189.6257,6111.0
2017-06-29 11:00:00,216.11,216.36,216.07,216.32,10053.0,189.7047,189.9242,189.6696,189.8891,10053.0
2017-06-29 11:05:00,216.28,216.36,216.21,216.26,6550.0,189.854,189.9242,189.7925,189.8364,6550.0
2017-06-29 11:10:00,216.4,216.4,216.04,216.31,8238.0,189.9593,189.9593,189.6433,189.8803,8238.0
2017-06-29 11:15:00,216.29,216.35,216.07,216.34,8550.0,189.8627,189.9154,189.6696,189.9066,8550.0
2017-06-29 11:20:00,216.35,216.4,216.08,216.26,7645.0,189.9154,189.9593,189.6784,189.8364,7645.0
2017-06-29 11:25:00,216.11,216.15,215.58,215.8,7908.0,189.7047,189.7398,189.2395,189.4326,7908.0
2017-06-29 11:30:00,215.83,215.83,215.27,215.59,11725.0,189.4589,189.4589,188.9674,189.2483,11725.0
2017-06-29 11:35:00,215.73,216.05,215.67,215.73,3660.0,189.3712,189.6521,189.3185,189.3712,3660.0
2017-06-29 11:40:00,215.63,216.16,215.62,216.16,15325.0,189.2834,189.7486,189.2746,189.7486,15325.0
2017-06-29 11:45:00,216.15,216.37,216.15,216.25,13362.0,189.7398,189.933,189.7398,189.8276,13362.0
2017-06-29 11:50:00,216.15,216.24,215.9,216.09,6691.0,189.7398,189.8188,189.5204,189.6872,6691.0
2017-06-29 11:55:00,216.08,216.17,215.96,216.1,5015.0,189.6784,189.7574,189.5731,189.6959,5015.0
2017-06-29 12:00:00,216.15,216.19,215.76,216.1,6431.0,189.7398,189.775,189.3975,189.6959,6431.0
2017-06-29 12:05:00,216.1,216.3,216.0,216.13,5800.0,189.6959,189.8715,189.6082,189.7223,5800.0
2017-06-29 12:10:00,216.2,216.41,216.08,216.22,12187.0,189.7837,189.9681,189.6784,189.8013,12187.0
2017-06-29 12:15:00,216.18,216.19,216.0,216.08,2600.0,189.7662,189.775,189.6082,189.6784,2600.0
2017-06-29 12:20:00,216.11,216.25,216.03,216.19,7826.0,189.7047,189.8276,189.6345,189.775,7826.0
2017-06-29 12:25:00,216.16,216.31,216.15,216.16,5191.0,189.7486,189.8803,189.7398,189.7486,5191.0
2017-06-29 12:30:00,216.19,216.42,216.07,216.07,9094.0,189.775,189.9768,189.6696,189.6696,9094.0
2017-06-29 12:35:00,216.19,216.38,216.05,216.32,14046.0,189.775,189.9417,189.6521,189.8891,14046.0
2017-06-29 12:40:00,216.32,216.43,216.23,216.32,9120.0,189.8891,189.9856,189.8101,189.8891,9120.0
2017-06-29 12:45:00,216.25,216.67,216.21,216.56,9800.0,189.8276,190.1963,189.7925,190.0997,9800.0
2017-06-29 12:50:00,216.46,216.68,216.45,216.66,2925.0,190.012,190.2051,190.0032,190.1875,2925.0
2017-06-29 12:55:00,216.6,216.69,216.41,216.46,6620.0,190.1349,190.2139,189.9681,190.012,6620.0
2017-06-29 13:00:00,216.44,216.74,216.36,216.5,9731.0,189.9944,190.2577,189.9242,190.0471,9731.0
2017-06-29 13:05:00,216.58,216.58,216.2,216.27,3811.0,190.1173,190.1173,189.7837,189.8452,3811.0
2017-06-29 13:10:00,216.22,216.36,215.99,216.24,13594.0,189.8013,189.9242,189.5994,189.8188,13594.0
2017-06-29 13:15:00,216.24,216.24,216.1,216.23,3021.0,189.8188,189.8188,189.6959,189.8101,3021.0
2017-06-29 13:20:00,216.13,216.15,215.67,215.92,29250.0,189.7223,189.7398,189.3185,189.5379,29250.0
2017-06-29 13:25:00,215.79,215.85,215.33,215.36,24327.0,189.4238,189.4765,189.02,189.0464,24327.0
2017-06-29 13:30:00,215.44,215.91,215.38,215.82,12200.0,189.1166,189.5292,189.0639,189.4502,12200.0
2017-06-29 13:35:00,215.81,215.86,215.52,215.56,8155.0,189.4414,189.4853,189.1868,189.2219,8155.0
2017-06-29 13:40:00,215.61,215.77,215.4,215.58,11114.0,189.2658,189.4063,189.0815,189.2395,11114.0
2017-06-29 13:45:00,215.55,215.77,215.48,215.68,7034.0,189.2131,189.4063,189.1517,189.3273,7034.0
2017-06-29 13:50:00,215.62,215.78,215.5,215.78,6421.0,189.2746,189.415,189.1693,189.415,6421.0
2017-06-29 13:55:00,215.7,215.77,215.28,215.29,18865.0,189.3448,189.4063,188.9761,188.9849,18865.0
2017-06-29 14:00:00,215.33,215.33,215.09,215.22,14788.0,189.02,189.02,188.8094,188.9235,14788.0
2017-06-29 14:05:00,215.2,215.38,215.06,215.25,19066.0,188.9059,189.0639,188.783,188.9498,19066.0
2017-06-29 14:10:00,215.28,215.62,215.25,215.61,10462.0,188.9761,189.2746,188.9498,189.2658,10462.0
2017-06-29 14:15:00,215.67,215.69,215.33,215.47,12750.0,189.3185,189.336,189.02,189.1429,12750.0
2017-06-29 14:20:00,215.5,215.7,215.41,215.65,8363.0,189.1693,189.3448,189.0903,189.3009,8363.0
2017-06-29 14:25:00,215.7,215.87,215.69,215.86,4005.0,189.3448,189.4941,189.336,189.4853,4005.0
2017-06-29 14:30:00,215.81,215.81,215.62,215.69,4644.0,189.4414,189.4414,189.2746,189.336,4644.0
2017-06-29 14:35:00,215.74,215.81,215.72,215.81,5050.0,189.3799,189.4414,189.3624,189.4414,5050.0
2017-06-29 14:40:00,215.85,215.93,215.7,215.76,7449.0,189.4765,189.5467,189.3448,189.3975,7449.0
2017-06-29 14:45:00,215.7,215.77,215.46,215.57,3000.0,189.3448,189.4063,189.1341,189.2307,3000.0
2017-06-29 14:50:00,215.5,215.74,215.5,215.74,7452.0,189.1693,189.3799,189.1693,189.3799,7452.0
2017-06-29 14:55:00,215.69,215.74,215.53,215.67,5790.0,189.336,189.3799,189.1956,189.3185,5790.0
2017-06-29 15:00:00,215.65,215.96,215.54,215.93,18661.0,189.3009,189.5731,189.2044,189.5467,18661.0
2017-06-29 15:05:00,215.92,215.96,215.81,215.82,7277.0,189.5379,189.5731,189.4414,189.4502,7277.0
2017-06-29 15:10:00,215.82,215.86,215.73,215.78,5443.0,189.4502,189.4853,189.3712,189.415,5443.0
2017-06-29 15:15:00,215.78,215.9,215.77,215.85,12222.0,189.415,189.5204,189.4063,189.4765,12222.0
2017-06-29 15:20:00,215.82,215.88,215.69,215.69,6764.0,189.4502,189.5028,189.336,189.336,6764.0
2017-06-29 15:25:00,215.73,215.73,215.23,215.4,22329.0,189.3712,189.3712,188.9322,189.0815,22329.0
2017-06-29 15:30:00,215.43,215.87,215.41,215.79,17843.0,189.1078,189.4941,189.0903,189.4238,17843.0
2017-06-29 15:35:00,215.81,215.98,215.69,215.95,17356.0,189.4414,189.5906,189.336,189.5643,17356.0
2017-06-29 15:40:00,215.9,216.01,215.79,215.82,18751.0,189.5204,189.6169,189.4238,189.4502,18751.0
2017-06-29 15:45:00,215.84,215.84,215.54,215.59,28503.0,189.4677,189.4677,189.2044,189.2483,28503.0
2017-06-29 15:50:00,215.57,215.65,215.49,215.55,23370.0,189.2307,189.3009,189.1605,189.2131,23370.0
2017-06-29 15:55:00,215.53,215.61,215.33,215.37,87589.0,189.1956,189.2658,189.02,189.0551,87589.0
2017-06-30 09:30:00,216.48,216.63,216.06,216.63,22529.0,190.0295,190.1612,189.6608,190.1612,22529.0
2017-06-30 09:35:00,216.71,216.71,216.39,216.48,9100.0,190.2314,190.2314,189.9505,190.0295,9100.0
2017-06-30 09:40:00,216.5,216.85,216.48,216.75,9908.0,190.0471,190.3543,190.0295,190.2665,9908.0
2017-06-30 09:45:00,216.79,216.91,216.56,216.91,9265.0,190.3016,190.407,190.0997,190.407,9265.0
2017-06-30 09:50:00,216.87,217.31,216.78,216.83,23294.0,190.3719,190.7581,190.2929,190.3368,23294.0
2017-06-30 09:55:00,216.81,216.98,216.64,216.79,16956.0,190.3192,190.4684,190.17,190.3016,16956.0
2017-06-30 10:00:00,216.81,216.98,216.69,216.7,6413.0,190.3192,190.4684,190.2139,190.2226,6413.0
2017-06-30 10:05:00,216.71,216.77,216.28,216.31,10382.0,190.2314,190.2841,189.854,189.8803,10382.0
2017-06-30 10:10:00,216.22,216.58,216.22,216.41,17101.0,189.8013,190.1173,189.8013,189.9681,17101.0
2017-06-30 10:15:00,216.39,216.93,216.37,216.92,13474.0,189.9505,190.4245,189.933,190.4158,13474.0
2017-06-30 10:20:00,216.93,216.93,216.36,216.55,15690.0,190.4245,190.4245,189.9242,190.091,15690.0
2017-06-30 10:25:00,216.57,216.7,216.37,216.43,5918.0,190.1085,190.2226,189.933,189.9856,5918.0
2017-06-30 10:30:00,216.46,216.7,216.46,216.66,11530.0,190.012,190.2226,190.012,190.1875,11530.0
2017-06-30 10:35:00,216.7,216.8,216.64,216.73,17356.0,190.2226,190.3104,190.17,190.249,17356.0
2017-06-30 10:40:00,216.76,216.84,216.71,216.72,5092.0,190.2753,190.3455,190.2314,190.2402,5092.0
2017-06-30 10:45:00,216.8,217.0,216.79,216.83,14145.0,190.3104,190.486,190.3016,190.3368,14145.0
2017-06-30 10:50:00,216.87,217.1,216.82,216.82,16785.0,190.3719,190.5738,190.328,190.328,16785.0
2017-06-30 10:55:00,216.84,217.18,216.83,217.16,8985.0,190.3455,190.644,190.3368,190.6264,8985.0
2017-06-30 11:00:00,217.19,217.31,217.11,217.29,9694.0,190.6528,190.7581,190.5825,190.7405,9694.0
2017-06-30 11:05:00,217.26,217.33,217.0,217.3,10676.0,190.7142,190.7757,190.486,190.7493,10676.0
2017-06-30 11:10:00,217.34,217.35,217.14,217.23,5403.0,190.7844,190.7932,190.6089,190.6879,5403.0
2017-06-30 11:15:00,217.24,217.24,217.07,217.21,5802.0,190.6967,190.6967,190.5474,190.6703,5802.0
2017-06-30 11:20:00,217.16,217.39,217.1,217.26,6750.0,190.6264,190.8283,190.5738,190.7142,6750.0
2017-06-30 11:25:00,217.24,217.24,216.81,216.86,5770.0,190.6967,190.6967,190.3192,190.3631,5770.0
2017-06-30 11:30:00,216.88,217.05,216.88,216.94,14009.0,190.3806,190.5299,190.3806,190.4333,14009.0
2017-06-30 11:35:00,216.98,217.02,216.77,216.87,14436.0,190.4684,190.5035,190.2841,190.3719,14436.0
2017-06-30 11:40:00,216.77,216.9,216.71,216.71,13318.0,190.2841,190.3982,190.2314,190.2314,13318.0
2017-06-30 11:45:00,216.78,217.24,216.78,217.11,7205.0,190.2929,190.6967,190.2929,190.5825,7205.0
2017-06-30 11:50:00,217.19,217.32,217.17,217.32,7566.0,190.6528,190.7669,190.6352,190.7669,7566.0
2017-06-30 11:55:00,217.35,217.47,217.21,217.31,10460.0,190.7932,190.8986,190.6703,190.7581,10460.0
2017-06-30 12:00:00,217.38,217.38,217.26,217.32,5002.0,190.8196,190.8196,190.7142,190.7669,5002.0
2017-06-30 12:05:00,217.36,217.42,217.3,217.37,6570.0,190.802,190.8547,190.7493,190.8108,6570.0
2017-06-30 12:10:00,217.43,217.43,217.18,217.19,8975.0,190.8634,190.8634,190.644,190.6528,8975.0
2017-06-30 12:15:00,217.22,217.22,217.03,217.15,4439.0,190.6791,190.6791,190.5123,190.6177,4439.0
2017-06-30 12:20:00,217.09,217.28,217.01,217.17,6921.0,190.565,190.7318,190.4948,190.6352,6921.0
2017-06-30 12:25:00,217.23,217.24,216.66,216.75,14909.0,190.6879,190.6967,190.1875,190.2665,14909.0
2017-06-30 12:30:00,216.84,217.15,216.84,217.15,3750.0,190.3455,190.6177,190.3455,190.6177,3750.0
2017-06-30 12:35:00,217.12,217.26,217.06,217.26,4509.0,190.5913,190.7142,190.5387,190.7142,4509.0
2017-06-30 12:40:00,217.26,217.45,217.21,217.34,10808.0,190.7142,190.881,190.6703,190.7844,10808.0
2017-06-30 12:45:00,217.38,217.4,217.28,217.31,4109.0,190.8196,190.8371,190.7318,190.7581,4109.0
2017-06-30 12:50:00,217.31,217.37,217.23,217.28,8756.0,190.7581,190.8108,190.6879,190.7318,8756.0
2017-06-30 12:55:00,217.32,217.4,217.32,217.37,3669.0,190.7669,190.8371,190.7669,190.8108,3669.0
2017-06-30 13:00:00,217.34,217.39,217.29,217.34,5164.0,190.7844,190.8283,190.7405,190.7844,5164.0
2017-06-30 13:05:00,217.37,217.45,217.32,217.33,7935.0,190.8108,190.881,190.7669,190.7757,7935.0
2017-06-30 13:10:00,217.36,217.55,217.36,217.51,6215.0,190.802,190.9688,190.802,190.9337,6215.0
2017-06-30 13:15:00,217.54,217.6,217.47,217.6,3352.0,190.96,191.0127,190.8986,191.0127,3352.0
2017-06-30 13:20:00,217.61,217.62,217.44,217.47,4169.0,191.0214,191.0302,190.8722,190.8986,4169.0
2017-06-30 13:25:00,217.44,217.64,217.44,217.64,6499.0,190.8722,191.0478,190.8722,191.0478,6499.0
2017-06-30 13:30:00,217.61,217.67,217.47,217.47,7088.0,191.0214,191.0741,190.8986,190.8986,7088.0
2017-06-30 13:35:00,217.42,217.66,217.42,217.59,9605.0,190.8547,191.0653,190.8547,191.0039,9605.0
2017-06-30 13:40:00,217.65,217.72,217.65,217.67,1924.0,191.0566,191.118,191.0566,191.0741,1924.0
2017-06-30 13:45:00,217.68,217.95,217.62,217.86,14448.0,191.0829,191.3199,191.0302,191.2409,14448.0
2017-06-30 13:50:00,217.84,218.0,217.83,217.98,14251.0,191.2233,191.3638,191.2146,191.3462,14251.0
2017-06-30 13:55:00,217.9,217.9,217.82,217.84,6734.0,191.276,191.276,191.2058,191.2233,6734.0
2017-06-30 14:00:00,217.82,217.88,217.77,217.87,8480.0,191.2058,191.2585,191.1619,191.2497,8480.0
2017-06-30 14:05:00,217.9,217.9,217.81,217.84,6320.0,191.276,191.276,191.197,191.2233,6320.0
2017-06-30 14:10:00,217.88,217.96,217.74,217.74,7828.0,191.2585,191.3287,191.1356,191.1356,7828.0
2017-06-30 14:15:00,217.75,217.83,217.74,217.76,3071.0,191.1443,191.2146,191.1356,191.1531,3071.0
2017-06-30 14:20:00,217.8,217.89,217.79,217.84,5500.0,191.1882,191.2672,191.1795,191.2233,5500.0
2017-06-30 14:25:00,217.87,217.96,217.84,217.87,4981.0,191.2497,191.3287,191.2233,191.2497,4981.0
2017-06-30 14:30:00,217.8,217.99,217.8,217.93,7626.0,191.1882,191.355,191.1882,191.3024,7626.0
2017-06-30 14:35:00,217.93,217.95,217.82,217.89,7800.0,191.3024,191.3199,191.2058,191.2672,7800.0
2017-06-30 14:40:00,217.93,217.94,217.76,217.84,5420.0,191.3024,191.3111,191.1531,191.2233,5420.0
2017-06-30 14:45:00,217.8,217.88,217.74,217.88,5000.0,191.1882,191.2585,191.1356,191.2585,5000.0
2017-06-30 14:50:00,217.93,217.93,217.75,217.75,7028.0,191.3024,191.3024,191.1443,191.1443,7028.0
2017-06-30 14:55:00,217.82,217.89,217.69,217.73,13026.0,191.2058,191.2672,191.0917,191.1268,13026.0
2017-06-30 15:00:00,217.77,217.77,217.54,217.54,12247.0,191.1619,191.1619,190.96,190.96,12247.0
2017-06-30 15:05:00,217.53,217.64,217.41,217.5,14057.0,190.9512,191.0478,190.8459,190.9249,14057.0
2017-06-30 15:10:00,217.54,217.79,217.54,217.73,21688.0,190.96,191.1795,190.96,191.1268,21688.0
2017-06-30 15:15:00,217.68,217.78,217.64,217.72,17610.0,191.0829,191.1707,191.0478,191.118,17610.0
2017-06-30 15:20:00,217.72,217.79,217.59,217.78,10922.0,191.118,191.1795,191.0039,191.1707,10922.0
2017-06-30 15:25:00,217.76,218.3,217.75,218.24,25556.0,191.1531,191.6271,191.1443,191.5745,25556.0
2017-06-30 15:30:00,218.22,218.24,217.81,217.89,33116.0,191.5569,191.5745,191.197,191.2672,33116.0
2017-06-30 15:35:00,217.83,218.01,217.82,218.01,17907.0,191.2146,191.3726,191.2058,191.3726,17907.0
2017-06-30 15:40:00,218.01,218.23,217.99,218.15,27315.0,191.3726,191.5657,191.355,191.4955,27315.0
2017-06-30 15:45:00,218.17,218.36,218.14,218.27,37310.0,191.513,191.6798,191.4867,191.6008,37310.0
2017-06-30 15:50:00,218.26,218.28,218.08,218.12,41166.0,191.592,191.6096,191.434,191.4691,41166.0
2017-06-30 15:55:00,218.13,218.17,217.33,217.35,92291.0,191.4779,191.513,190.7757,190.7932,92291.0
2017-07-03 09:30:00,218.49,218.66,217.77,218.32,36445.0,191.7939,191.9432,191.1619,191.6447,36445.0
2017-07-03 09:35:00,218.32,218.97,217.82,218.87,26599.0,191.6447,192.2153,191.2058,192.1275,26599.0
2017-07-03 09:40:00,218.83,219.28,218.74,218.74,19724.0,192.0924,192.4874,192.0134,192.0134,19724.0
2017-07-03 09:45:00,218.79,218.86,218.58,218.69,6661.0,192.0573,192.1187,191.8729,191.9695,6661.0
2017-07-03 09:50:00,218.58,218.62,218.06,218.62,14204.0,191.8729,191.908,191.4165,191.908,14204.0
2017-07-03 09:55:00,218.71,218.82,218.11,218.23,17650.0,191.987,192.0836,191.4604,191.5657,17650.0
2017-07-03 10:00:00,218.26,219.07,218.23,219.0,32172.0,191.592,192.3031,191.5657,192.2416,32172.0
2017-07-03 10:05:00,219.0,219.12,218.74,218.99,12255.0,192.2416,192.347,192.0134,192.2328,12255.0
2017-07-03 10:10:00,218.99,218.99,218.63,218.76,18447.0,192.2328,192.2328,191.9168,192.0309,18447.0
2017-07-03 10:15:00,218.8,219.02,218.63,218.65,13817.0,192.066,192.2592,191.9168,191.9344,13817.0
2017-07-03 10:20:00,218.76,218.99,218.29,218.29,13701.0,192.0309,192.2328,191.6184,191.6184,13701.0
2017-07-03 10:25:00,218.32,218.55,217.75,218.04,23700.0,191.6447,191.8466,191.1443,191.3989,23700.0
2017-07-03 10:30:00,218.18,218.26,217.92,218.04,8721.0,191.5218,191.592,191.2936,191.3989,8721.0
2017-07-03 10:35:00,217.99,218.32,217.99,218.25,3800.0,191.355,191.6447,191.355,191.5833,3800.0
2017-07-03 10:40:00,218.25,218.48,218.25,218.36,12291.0,191.5833,191.7851,191.5833,191.6798,12291.0
2017-07-03 10:45:00,218.39,218.74,218.36,218.58,9516.0,191.7061,192.0134,191.6798,191.8729,9516.0
2017-07-03 10:50:00,218.61,218.64,218.5,218.57,4714.0,191.8993,191.9256,191.8027,191.8642,4714.0
2017-07-03 10:55:00,218.57,218.95,218.57,218.81,15418.0,191.8642,192.1977,191.8642,192.0748,15418.0
2017-07-03 11:00:00,218.7,218.88,218.65,218.8,12038.0,191.9783,192.1363,191.9344,192.066,12038.0
2017-07-03 11:05:00,218.75,219.0,218.68,218.9,16792.0,192.0222,192.2416,191.9607,192.1538,16792.0
2017-07-03 11:10:00,218.82,218.97,218.61,218.73,20612.0,192.0836,192.2153,191.8993,192.0046,20612.0
2017-07-03 11:15:00,218.73,218.78,218.54,218.68,8520.0,192.0046,192.0485,191.8378,191.9607,8520.0
2017-07-03 11:20:00,218.72,218.86,218.56,218.77,4804.0,191.9958,192.1187,191.8554,192.0397,4804.0
2017-07-03 11:25:00,218.72,219.05,218.72,219.0,12130.0,191.9958,192.2855,191.9958,192.2416,12130.0
2017-07-03 11:30:00,218.91,219.25,218.88,219.14,10280.0,192.1626,192.4611,192.1363,192.3645,10280.0
2017-07-03 11:35:00,219.19,219.2,218.95,219.18,8386.0,192.4084,192.4172,192.1977,192.3996,8386.0
2017-07-03 11:40:00,219.14,219.24,219.07,219.22,9165.0,192.3645,192.4523,192.3031,192.4347,9165.0
2017-07-03 11:45:00,219.21,219.25,218.89,219.01,10104.0,192.426,192.4611,192.1451,192.2504,10104.0
2017-07-03 11:50:00,219.02,219.02,218.8,218.93,6838.0,192.2592,192.2592,192.066,192.1802,6838.0
2017-07-03 11:55:00,218.97,219.25,218.97,219.13,12084.0,192.2153,192.4611,192.2153,192.3557,12084.0
2017-07-03 12:00:00,219.08,219.1,218.83,218.83,7561.0,192.3118,192.3294,192.0924,192.0924,7561.0
2017-07-03 12:05:00,218.87,218.88,218.53,218.58,6401.0,192.1275,192.1363,191.829,191.8729,6401.0
2017-07-03 12:10:00,218.46,218.55,218.25,218.25,12877.0,191.7676,191.8466,191.5833,191.5833,12877.0
2017-07-03 12:15:00,218.2,218.23,217.96,218.06,18062.0,191.5394,191.5657,191.3287,191.4165,18062.0
2017-07-03 12:20:00,218.13,218.28,218.05,218.25,7373.0,191.4779,191.6096,191.4077,191.5833,7373.0
2017-07-03 12:25:00,218.19,218.21,218.05,218.09,6000.0,191.5306,191.5481,191.4077,191.4428,6000.0
2017-07-03 12:30:00,218.09,218.36,218.08,218.15,12621.0,191.4428,191.6798,191.434,191.4955,12621.0
2017-07-03 12:35:00,218.17,218.22,218.04,218.15,5500.0,191.513,191.5569,191.3989,191.4955,5500.0
2017-07-03 12:40:00,218.1,218.27,217.94,217.94,23506.0,191.4516,191.6008,191.3111,191.3111,23506.0
2017-07-03 12:45:00,217.99,218.35,217.96,218.2,15785.0,191.355,191.671,191.3287,191.5394,15785.0
2017-07-03 12:50:00,218.2,218.3,218.06,218.1,18077.0,191.5394,191.6271,191.4165,191.4516,18077.0
2017-07-03 12:55:00,218.06,218.06,217.4,217.44,61627.0,191.4165,191.4165,190.8371,190.8722,61627.0
2017-07-05 09:30:00,217.4,218.43,217.03,217.55,36569.0,190.8371,191.7413,190.5123,190.9688,36569.0
2017-07-05 09:35:00,217.68,217.92,217.49,217.64,10627.0,191.0829,191.2936,190.9161,191.0478,10627.0
2017-07-05 09:40:00,217.58,218.32,217.48,217.63,12100.0,190.9951,191.6447,190.9073,191.039,12100.0
2017-07-05 09:45:00,217.7,217.85,217.49,217.7,5160.0,191.1005,191.2321,190.9161,191.1005,5160.0
2017-07-05 09:50:00,217.77,218.25,217.74,218.13,1910.0,191.1619,191.5833,191.1356,191.4779,1910.0
2017-07-05 09:55:00,218.03,218.22,217.77,218.2,7520.0,191.3901,191.5569,191.1619,191.5394,7520.0
2017-07-05 10:00:00,218.16,218.27,218.0,218.16,8346.0,191.5042,191.6008,191.3638,191.5042,8346.0
2017-07-05 10:05:00,218.04,218.11,217.86,217.88,5300.0,191.3989,191.4604,191.2409,191.2585,5300.0
2017-07-05 10:10:00,217.88,217.89,217.7,217.85,3896.0,191.2585,191.2672,191.1005,191.2321,3896.0
2017-07-05 10:15:00,217.71,217.74,217.37,217.41,7210.0,191.1092,191.1356,190.8108,190.8459,7210.0
2017-07-05 10:20:00,217.36,217.7,217.36,217.7,7842.0,190.802,191.1005,190.802,191.1005,7842.0
2017-07-05 10:25:00,217.69,217.75,217.48,217.75,3577.0,191.0917,191.1443,190.9073,191.1443,3577.0
2017-07-05 10:30:00,217.75,217.75,217.43,217.61,8562.0,191.1443,191.1443,190.8634,191.0214,8562.0
2017-07-05 10:35:00,217.56,217.64,217.49,217.55,8390.0,190.9776,191.0478,190.9161,190.9688,8390.0
2017-07-05 10:40:00,217.62,217.9,217.6,217.9,5640.0,191.0302,191.276,191.0127,191.276,5640.0
2017-07-05 10:45:00,217.85,217.91,217.6,217.6,7220.0,191.2321,191.2848,191.0127,191.0127,7220.0
2017-07-05 10:50:00,217.57,217.8,217.57,217.76,3500.0,190.9863,191.1882,190.9863,191.1531,3500.0
2017-07-05 10:55:00,217.72,217.76,217.59,217.61,4299.0,191.118,191.1531,191.0039,191.0214,4299.0
2017-07-05 11:00:00,217.62,217.76,217.59,217.68,8344.0,191.0302,191.1531,191.0039,191.0829,8344.0
2017-07-05 11:05:00,217.72,217.92,217.66,217.92,5733.0,191.118,191.2936,191.0653,191.2936,5733.0
2017-07-05 11:10:00,217.92,218.18,217.9,218.18,6599.0,191.2936,191.5218,191.276,191.5218,6599.0
2017-07-05 11:15:00,218.14,218.3,218.14,218.25,8952.0,191.4867,191.6271,191.4867,191.5833,8952.0
2017-07-05 11:20:00,218.27,218.27,217.97,218.02,5496.0,191.6008,191.6008,191.3375,191.3814,5496.0
2017-07-05 11:25:00,218.02,218.17,218.02,218.17,5251.0,191.3814,191.513,191.3814,191.513,5251.0
2017-07-05 11:30:00,218.19,218.34,218.18,218.33,4164.0,191.5306,191.6623,191.5218,191.6535,4164.0
2017-07-05 11:35:00,218.38,218.48,218.33,218.48,5247.0,191.6974,191.7851,191.6535,191.7851,5247.0
2017-07-05 11:40:00,218.43,218.65,218.38,218.52,7426.0,191.7413,191.9344,191.6974,191.8203,7426.0
2017-07-05 11:45:00,218.55,218.7,218.55,218.57,7189.0,191.8466,191.9783,191.8466,191.8642,7189.0
2017-07-05 11:50:00,218.56,218.7,218.55,218.67,4835.0,191.8554,191.9783,191.8466,191.9519,4835.0
2017-07-05 11:55:00,218.69,218.69,218.6,218.68,5765.0,191.9695,191.9695,191.8905,191.9607,5765.0
2017-07-05 12:00:00,218.64,218.8,218.62,218.72,8275.0,191.9256,192.066,191.908,191.9958,8275.0
2017-07-05 12:05:00,218.72,218.75,218.59,218.61,7614.0,191.9958,192.0222,191.8817,191.8993,7614.0
2017-07-05 12:10:00,218.56,218.57,218.38,218.41,8917.0,191.8554,191.8642,191.6974,191.7237,8917.0
2017-07-05 12:15:00,218.46,218.75,218.43,218.74,13139.0,191.7676,192.0222,191.7413,192.0134,13139.0
2017-07-05 12:20:00,218.68,218.72,218.28,218.52,14612.0,191.9607,191.9958,191.6096,191.8203,14612.0
2017-07-05 12:25:00,218.34,218.45,218.33,218.42,1154.0,191.6623,191.7588,191.6535,191.7325,1154.0
2017-07-05 12:30:00,218.4,218.72,218.39,218.72,5465.0,191.7149,191.9958,191.7061,191.9958,5465.0
2017-07-05 12:35:00,218.74,218.9,218.69,218.82,6680.0,192.0134,192.1538,191.9695,192.0836,6680.0
2017-07-05 12:40:00,218.76,218.94,218.74,218.8,6424.0,192.0309,192.1889,192.0134,192.066,6424.0
2017-07-05 12:45:00,218.78,218.92,218.78,218.92,3737.0,192.0485,192.1714,192.0485,192.1714,3737.0
2017-07-05 12:50:00,218.87,218.97,218.8,218.84,8100.0,192.1275,192.2153,192.066,192.1012,8100.0
2017-07-05 12:55:00,218.87,218.97,218.77,218.95,8658.0,192.1275,192.2153,192.0397,192.1977,8658.0
2017-07-05 13:00:00,218.93,219.12,218.77,218.77,20825.0,192.1802,192.347,192.0397,192.0397,20825.0
2017-07-05 13:05:00,218.73,218.88,218.56,218.86,8117.0,192.0046,192.1363,191.8554,192.1187,8117.0
2017-07-05 13:10:00,218.87,218.93,218.82,218.92,7223.0,192.1275,192.1802,192.0836,192.1714,7223.0
2017-07-05 13:15:00,218.94,219.0,218.73,218.73,19619.0,192.1889,192.2416,192.0046,192.0046,19619.0
2017-07-05 13:20:00,218.69,218.86,218.69,218.83,6090.0,191.9695,192.1187,191.9695,192.0924,6090.0
2017-07-05 13:25:00,218.85,219.05,218.82,218.99,11330.0,192.1099,192.2855,192.0836,192.2328,11330.0
2017-07-05 13:30:00,218.94,219.12,218.93,219.06,7100.0,192.1889,192.347,192.1802,192.2943,7100.0
2017-07-05 13:35:00,219.05,219.28,219.01,219.26,4343.0,192.2855,192.4874,192.2504,192.4698,4343.0
2017-07-05 13:40:00,219.29,219.36,219.08,219.14,22085.0,192.4962,192.5576,192.3118,192.3645,22085.0
2017-07-05 13:45:00,219.14,219.19,219.03,219.03,3881.0,192.3645,192.4084,192.2679,192.2679,3881.0
2017-07-05 13:50:00,219.02,219.06,218.89,219.01,7326.0,192.2592,192.2943,192.1451,192.2504,7326.0
2017-07-05 13:55:00,219.0,219.01,218.85,218.96,4774.0,192.2416,192.2504,192.1099,192.2065,4774.0
2017-07-05 14:00:00,218.95,219.04,218.85,218.98,9863.0,192.1977,192.2767,192.1099,192.2241,9863.0
2017-07-05 14:05:00,218.98,218.98,218.51,218.69,10197.0,192.2241,192.2241,191.8115,191.9695,10197.0
2017-07-05 14:10:00,218.63,218.64,218.52,218.61,5665.0,191.9168,191.9256,191.8203,191.8993,5665.0
2017-07-05 14:15:00,218.6,218.81,218.6,218.64,4924.0,191.8905,192.0748,191.8905,191.9256,4924.0
2017-07-05 14:20:00,218.66,218.79,218.59,218.71,5781.0,191.9432,192.0573,191.8817,191.987,5781.0
2017-07-05 14:25:00,218.74,218.79,218.62,218.62,3781.0,192.0134,192.0573,191.908,191.908,3781.0
2017-07-05 14:30:00,218.6,218.75,218.45,218.46,5601.0,191.8905,192.0222,191.7588,191.7676,5601.0
2017-07-05 14:35:00,218.5,218.58,218.42,218.5,4135.0,191.8027,191.8729,191.7325,191.8027,4135.0
2017-07-05 14:40:00,218.53,218.58,218.31,218.39,4300.0,191.829,191.8729,191.6359,191.7061,4300.0
2017-07-05 14:45:00,218.4,218.44,217.99,218.12,15983.0,191.7149,191.75,191.355,191.4691,15983.0
2017-07-05 14:50:00,218.19,218.32,217.97,218.26,7742.0,191.5306,191.6447,191.3375,191.592,7742.0
2017-07-05 14:55:00,218.28,218.28,218.04,218.04,4610.0,191.6096,191.6096,191.3989,191.3989,4610.0
2017-07-05 15:00:00,218.1,218.2,217.82,217.87,16547.0,191.4516,191.5394,191.2058,191.2497,16547.0
2017-07-05 15:05:00,217.91,218.09,217.91,218.01,4357.0,191.2848,191.4428,191.2848,191.3726,4357.0
2017-07-05 15:10:00,218.0,218.23,218.0,218.23,8238.0,191.3638,191.5657,191.3638,191.5657,8238.0
2017-07-05 15:15:00,218.21,218.24,218.15,218.21,5973.0,191.5481,191.5745,191.4955,191.5481,5973.0
2017-07-05 15:20:00,218.19,218.23,218.1,218.12,9517.0,191.5306,191.5657,191.4516,191.4691,9517.0
2017-07-05 15:25:00,218.1,218.21,218.1,218.14,6900.0,191.4516,191.5481,191.4516,191.4867,6900.0
2017-07-05 15:30:00,218.14,218.23,218.12,218.21,25369.0,191.4867,191.5657,191.4691,191.5481,25369.0
2017-07-05 15:35:00,218.19,218.25,218.11,218.22,13475.0,191.5306,191.5833,191.4604,191.5569,13475.0
2017-07-05 15:40:00,218.22,218.55,218.21,218.55,17100.0,191.5569,191.8466,191.5481,191.8466,17100.0
2017-07-05 15:45:00,218.53,218.55,218.37,218.44,31486.0,191.829,191.8466,191.6886,191.75,31486.0
2017-07-05 15:50:00,218.44,218.52,218.41,218.48,23629.0,191.75,191.8203,191.7237,191.7851,23629.0
2017-07-05 15:55:00,218.48,218.51,218.27,218.31,43168.0,191.7851,191.8115,191.6008,191.6359,43168.0
2017-07-06 09:30:00,217.3,217.99,217.22,217.74,23918.0,190.7493,191.355,190.6791,191.1356,23918.0
2017-07-06 09:35:00,217.41,218.0,216.98,216.98,23296.0,190.8459,191.3638,190.4684,190.4684,23296.0
2017-07-06 09:40:00,216.78,217.01,216.45,216.51,11706.0,190.2929,190.4948,190.0032,190.0559,11706.0
2017-07-06 09:45:00,216.41,216.55,216.04,216.31,11928.0,189.9681,190.091,189.6433,189.8803,11928.0
2017-07-06 09:50:00,216.32,216.83,216.31,216.62,7243.0,189.8891,190.3368,189.8803,190.1524,7243.0
2017-07-06 09:55:00,216.59,216.93,216.59,216.7,7276.0,190.1261,190.4245,190.1261,190.2226,7276.0
2017-07-06 10:00:00,216.75,217.06,216.71,216.78,4762.0,190.2665,190.5387,190.2314,190.2929,4762.0
2017-07-06 10:05:00,216.84,217.1,216.61,216.91,7878.0,190.3455,190.5738,190.1436,190.407,7878.0
2017-07-06 10:10:00,216.93,217.39,216.81,217.39,11733.0,190.4245,190.8283,190.3192,190.8283,11733.0
2017-07-06 10:15:00,217.39,217.43,217.18,217.36,6593.0,190.8283,190.8634,190.644,190.802,6593.0
2017-07-06 10:20:00,217.42,217.46,217.29,217.29,8136.0,190.8547,190.8898,190.7405,190.7405,8136.0
2017-07-06 10:25:00,217.26,217.51,217.04,217.2,6475.0,190.7142,190.9337,190.5211,190.6615,6475.0
2017-07-06 10:30:00,217.18,217.23,217.05,217.12,7196.0,190.644,190.6879,190.5299,190.5913,7196.0
2017-07-06 10:35:00,217.14,217.14,216.78,217.01,11521.0,190.6089,190.6089,190.2929,190.4948,11521.0
2017-07-06 10:40:00,217.01,217.11,216.84,216.84,3100.0,190.4948,190.5825,190.3455,190.3455,3100.0
2017-07-06 10:45:00,216.84,216.86,216.7,216.81,12161.0,190.3455,190.3631,190.2226,190.3192,12161.0
2017-07-06 10:50:00,216.82,217.0,216.82,216.9,7000.0,190.328,190.486,190.328,190.3982,7000.0
2017-07-06 10:55:00,216.83,216.83,216.57,216.67,5973.0,190.3368,190.3368,190.1085,190.1963,5973.0
2017-07-06 11:00:00,216.72,216.77,216.6,216.75,21013.0,190.2402,190.2841,190.1349,190.2665,21013.0
2017-07-06 11:05:00,216.73,216.75,216.52,216.7,9450.0,190.249,190.2665,190.0646,190.2226,9450.0
2017-07-06 11:10:00,216.55,216.68,216.51,216.58,3924.0,190.091,190.2051,190.0559,190.1173,3924.0
2017-07-06 11:15:00,216.51,216.74,216.51,216.62,7735.0,190.0559,190.2577,190.0559,190.1524,7735.0
2017-07-06 11:20:00,216.64,216.73,216.62,216.7,8455.0,190.17,190.249,190.1524,190.2226,8455.0
2017-07-06 11:25:00,216.7,216.75,216.52,216.61,17900.0,190.2226,190.2665,190.0646,190.1436,17900.0
2017-07-06 11:30:00,216.61,216.74,216.49,216.51,9268.0,190.1436,190.2577,190.0383,190.0559,9268.0
2017-07-06 11:35:00,216.55,216.73,216.55,216.61,7767.0,190.091,190.249,190.091,190.1436,7767.0
2017-07-06 11:40:00,216.65,216.71,216.56,216.61,5112.0,190.1787,190.2314,190.0997,190.1436,5112.0
2017-07-06 11:45:00,216.58,216.74,216.58,216.68,3451.0,190.1173,190.2577,190.1173,190.2051,3451.0
2017-07-06 11:50:00,216.64,216.75,216.55,216.57,6657.0,190.17,190.2665,190.091,190.1085,6657.0
2017-07-06 11:55:00,216.58,216.71,216.56,216.7,8500.0,190.1173,190.2314,190.0997,190.2226,8500.0
2017-07-06 12:00:00,216.7,216.9,216.7,216.86,3400.0,190.2226,190.3982,190.2226,190.3631,3400.0
2017-07-06 12:05:00,216.91,217.02,216.9,217.01,8476.0,190.407,190.5035,190.3982,190.4948,8476.0
2017-07-06 12:10:00,216.94,217.05,216.89,216.99,10317.0,190.4333,190.5299,190.3894,190.4772,10317.0
2017-07-06 12:15:00,216.95,217.15,216.91,217.15,8812.0,190.4421,190.6177,190.407,190.6177,8812.0
2017-07-06 12:20:00,217.18,217.23,216.96,217.09,6852.0,190.644,190.6879,190.4509,190.565,6852.0
2017-07-06 12:25:00,217.09,217.1,216.58,216.58,2490.0,190.565,190.5738,190.1173,190.1173,2490.0
2017-07-06 12:30:00,216.63,216.7,216.57,216.59,3891.0,190.1612,190.2226,190.1085,190.1261,3891.0
2017-07-06 12:35:00,216.66,216.8,216.64,216.65,4414.0,190.1875,190.3104,190.17,190.1787,4414.0
2017-07-06 12:40:00,216.67,216.69,216.6,216.65,10400.0,190.1963,190.2139,190.1349,190.1787,10400.0
2017-07-06 12:45:00,216.66,216.7,216.44,216.5,11344.0,190.1875,190.2226,189.9944,190.0471,11344.0
2017-07-06 12:50:00,216.44,216.77,216.44,216.52,7605.0,189.9944,190.2841,189.9944,190.0646,7605.0
2017-07-06 12:55:00,216.49,216.65,216.49,216.57,5085.0,190.0383,190.1787,190.0383,190.1085,5085.0
2017-07-06 13:00:00,216.63,216.74,216.52,216.55,16399.0,190.1612,190.2577,190.0646,190.091,16399.0
2017-07-06 13:05:00,216.55,216.72,216.51,216.59,7198.0,190.091,190.2402,190.0559,190.1261,7198.0
2017-07-06 13:10:00,216.63,216.72,216.57,216.65,8639.0,190.1612,190.2402,190.1085,190.1787,8639.0
2017-07-06 13:15:00,216.64,216.72,216.6,216.6,28286.0,190.17,190.2402,190.1349,190.1349,28286.0
2017-07-06 13:20:00,216.65,216.73,216.59,216.65,41209.0,190.1787,190.249,190.1261,190.1787,41209.0
2017-07-06 13:25:00,216.66,216.69,216.58,216.58,10165.0,190.1875,190.2139,190.1173,190.1173,10165.0
2017-07-06 13:30:00,216.58,216.66,216.51,216.62,8368.0,190.1173,190.1875,190.0559,190.1524,8368.0
2017-07-06 13:35:00,216.64,216.64,216.36,216.53,7891.0,190.17,190.17,189.9242,190.0734,7891.0
2017-07-06 13:40:00,216.46,216.46,216.16,216.29,10434.0,190.012,190.012,189.7486,189.8627,10434.0
2017-07-06 13:45:00,216.32,216.43,216.26,216.39,5181.0,189.8891,189.9856,189.8364,189.9505,5181.0
2017-07-06 13:50:00,216.42,216.42,216.25,216.34,4080.0,189.9768,189.9768,189.8276,189.9066,4080.0
2017-07-06 13:55:00,216.37,216.37,216.21,216.24,3404.0,189.933,189.933,189.7925,189.8188,3404.0
2017-07-06 14:00:00,216.19,216.26,216.06,216.18,9525.0,189.775,189.8364,189.6608,189.7662,9525.0
2017-07-06 14:05:00,216.21,216.27,216.15,216.17,12008.0,189.7925,189.8452,189.7398,189.7574,12008.0
2017-07-06 14:10:00,216.16,216.25,216.09,216.15,5745.0,189.7486,189.8276,189.6872,189.7398,5745.0
2017-07-06 14:15:00,216.1,216.1,215.8,215.89,13897.0,189.6959,189.6959,189.4326,189.5116,13897.0
2017-07-06 14:20:00,215.9,216.18,215.89,216.06,8294.0,189.5204,189.7662,189.5116,189.6608,8294.0
2017-07-06 14:25:00,216.07,216.14,216.03,216.12,5491.0,189.6696,189.7311,189.6345,189.7135,5491.0
2017-07-06 14:30:00,216.09,216.1,215.72,215.84,7994.0,189.6872,189.6959,189.3624,189.4677,7994.0
2017-07-06 14:35:00,215.9,215.92,215.69,215.77,10021.0,189.5204,189.5379,189.336,189.4063,10021.0
2017-07-06 14:40:00,215.72,215.89,215.64,215.84,10057.0,189.3624,189.5116,189.2922,189.4677,10057.0
2017-07-06 14:45:00,215.8,215.8,215.56,215.72,7672.0,189.4326,189.4326,189.2219,189.3624,7672.0
2017-07-06 14:50:00,215.71,215.77,215.58,215.7,10596.0,189.3536,189.4063,189.2395,189.3448,10596.0
2017-07-06 14:55:00,215.68,215.88,215.67,215.84,10000.0,189.3273,189.5028,189.3185,189.4677,10000.0
2017-07-06 15:00:00,215.79,216.01,215.77,215.99,10112.0,189.4238,189.6169,189.4063,189.5994,10112.0
2017-07-06 15:05:00,216.02,216.04,215.83,215.92,10225.0,189.6257,189.6433,189.4589,189.5379,10225.0
2017-07-06 15:10:00,215.91,215.91,215.52,215.6,19747.0,189.5292,189.5292,189.1868,189.257,19747.0
2017-07-06 15:15:00,215.56,215.67,215.54,215.66,10894.0,189.2219,189.3185,189.2044,189.3097,10894.0
2017-07-06 15:20:00,215.65,215.68,215.42,215.42,13912.0,189.3009,189.3273,189.099,189.099,13912.0
2017-07-06 15:25:00,215.43,215.44,215.24,215.25,19023.0,189.1078,189.1166,188.941,188.9498,19023.0
2017-07-06 15:30:00,215.27,215.33,215.1,215.19,24734.0,188.9674,189.02,188.8181,188.8971,24734.0
2017-07-06 15:35:00,215.17,215.17,214.84,214.93,31231.0,188.8796,188.8796,188.5899,188.6689,31231.0
2017-07-06 15:40:00,214.89,214.89,214.64,214.82,30300.0,188.6338,188.6338,188.4143,188.5723,30300.0
2017-07-06 15:45:00,214.8,215.24,214.76,215.18,35570.0,188.5548,188.941,188.5197,188.8884,35570.0
2017-07-06 15:50:00,215.17,215.29,215.09,215.22,33094.0,188.8796,188.9849,188.8094,188.9235,33094.0
2017-07-06 15:55:00,215.25,215.29,215.03,215.06,104633.0,188.9498,188.9849,188.7567,188.783,104633.0
2017-07-07 09:30:00,216.27,216.74,215.39,216.63,33068.0,189.8452,190.2577,189.0727,190.1612,33068.0
2017-07-07 09:35:00,216.23,216.28,215.73,216.12,5525.0,189.8101,189.854,189.3712,189.7135,5525.0
2017-07-07 09:40:00,216.14,216.62,216.14,216.23,14668.0,189.7311,190.1524,189.7311,189.8101,14668.0
2017-07-07 09:45:00,216.3,216.37,215.79,215.94,13965.0,189.8715,189.933,189.4238,189.5555,13965.0
2017-07-07 09:50:00,215.93,216.09,215.84,215.89,13173.0,189.5467,189.6872,189.4677,189.5116,13173.0
2017-07-07 09:55:00,215.99,216.5,215.99,216.29,19332.0,189.5994,190.0471,189.5994,189.8627,19332.0
2017-07-07 10:00:00,216.22,216.32,216.01,216.14,9817.0,189.8013,189.8891,189.6169,189.7311,9817.0
2017-07-07 10:05:00,216.08,216.09,215.67,215.99,11600.0,189.6784,189.6872,189.3185,189.5994,11600.0
2017-07-07 10:10:00,215.89,216.02,215.75,215.81,13119.0,189.5116,189.6257,189.3887,189.4414,13119.0
2017-07-07 10:15:00,215.83,215.91,215.73,215.89,4855.0,189.4589,189.5292,189.3712,189.5116,4855.0
2017-07-07 10:20:00,215.84,215.9,215.67,215.83,7800.0,189.4677,189.5204,189.3185,189.4589,7800.0
2017-07-07 10:25:00,215.75,215.95,215.66,215.85,8411.0,189.3887,189.5643,189.3097,189.4765,8411.0
2017-07-07 10:30:00,215.76,215.94,215.76,215.9,4150.0,189.3975,189.5555,189.3975,189.5204,4150.0
2017-07-07 10:35:00,215.83,216.11,215.78,215.86,4614.0,189.4589,189.7047,189.415,189.4853,4614.0
2017-07-07 10:40:00,215.79,216.04,215.77,215.78,8827.0,189.4238,189.6433,189.4063,189.415,8827.0
2017-07-07 10:45:00,215.83,215.95,215.79,215.94,1947.0,189.4589,189.5643,189.4238,189.5555,1947.0
2017-07-07 10:50:00,215.92,215.95,215.83,215.84,6027.0,189.5379,189.5643,189.4589,189.4677,6027.0
2017-07-07 10:55:00,215.92,215.96,215.68,215.86,6609.0,189.5379,189.5731,189.3273,189.4853,6609.0
2017-07-07 11:00:00,215.79,215.85,215.72,215.82,8075.0,189.4238,189.4765,189.3624,189.4502,8075.0
2017-07-07 11:05:00,215.84,215.95,215.78,215.93,2013.0,189.4677,189.5643,189.415,189.5467,2013.0
2017-07-07 11:10:00,215.92,215.97,215.85,215.95,7677.0,189.5379,189.5818,189.4765,189.5643,7677.0
2017-07-07 11:15:00,215.99,215.99,215.65,215.65,22320.0,189.5994,189.5994,189.3009,189.3009,22320.0
2017-07-07 11:20:00,215.75,216.14,215.66,216.14,7868.0,189.3887,189.7311,189.3097,189.7311,7868.0
2017-07-07 11:25:00,216.13,216.36,216.08,216.36,3349.0,189.7223,189.9242,189.6784,189.9242,3349.0
2017-07-07 11:30:00,216.37,216.65,216.37,216.59,8616.0,189.933,190.1787,189.933,190.1261,8616.0
2017-07-07 11:35:00,216.68,216.78,216.46,216.61,13484.0,190.2051,190.2929,190.012,190.1436,13484.0
2017-07-07 11:40:00,216.57,216.83,216.53,216.69,6208.0,190.1085,190.3368,190.0734,190.2139,6208.0
2017-07-07 11:45:00,216.68,216.77,216.45,216.57,5236.0,190.2051,190.2841,190.0032,190.1085,5236.0
2017-07-07 11:50:00,216.64,216.8,216.59,216.76,7445.0,190.17,190.3104,190.1261,190.2753,7445.0
2017-07-07 11:55:00,216.71,217.01,216.71,217.0,7705.0,190.2314,190.4948,190.2314,190.486,7705.0
2017-07-07 12:00:00,216.9,217.15,216.9,217.03,5078.0,190.3982,190.6177,190.3982,190.5123,5078.0
2017-07-07 12:05:00,216.98,217.2,216.98,217.05,5159.0,190.4684,190.6615,190.4684,190.5299,5159.0
2017-07-07 12:10:00,217.07,217.24,217.06,217.15,4495.0,190.5474,190.6967,190.5387,190.6177,4495.0
2017-07-07 12:15:00,217.2,217.27,217.07,217.16,7591.0,190.6615,190.723,190.5474,190.6264,7591.0
2017-07-07 12:20:00,217.23,217.41,217.16,217.34,5166.0,190.6879,190.8459,190.6264,190.7844,5166.0
2017-07-07 12:25:00,217.4,217.49,217.32,217.43,2674.0,190.8371,190.9161,190.7669,190.8634,2674.0
2017-07-07 12:30:00,217.5,217.6,217.44,217.54,4462.0,190.9249,191.0127,190.8722,190.96,4462.0
2017-07-07 12:35:00,217.58,217.62,217.5,217.53,2622.0,190.9951,191.0302,190.9249,190.9512,2622.0
2017-07-07 12:40:00,217.49,217.63,217.49,217.59,2887.0,190.9161,191.039,190.9161,191.0039,2887.0
2017-07-07 12:45:00,217.56,217.73,217.56,217.73,4805.0,190.9776,191.1268,190.9776,191.1268,4805.0
2017-07-07 12:50:00,217.67,217.85,217.66,217.85,8975.0,191.0741,191.2321,191.0653,191.2321,8975.0
2017-07-07 12:55:00,217.81,218.04,217.81,217.95,7511.0,191.197,191.3989,191.197,191.3199,7511.0
2017-07-07 13:00:00,217.95,218.06,217.94,218.04,7179.0,191.3199,191.4165,191.3111,191.3989,7179.0
2017-07-07 13:05:00,218.08,218.32,218.03,218.32,10249.0,191.434,191.6447,191.3901,191.6447,10249.0
2017-07-07 13:10:00,218.34,218.35,218.25,218.33,6374.0,191.6623,191.671,191.5833,191.6535,6374.0
2017-07-07 13:15:00,218.34,218.44,218.24,218.29,9021.0,191.6623,191.75,191.5745,191.6184,9021.0
2017-07-07 13:20:00,218.31,218.35,218.23,218.28,4166.0,191.6359,191.671,191.5657,191.6096,4166.0
2017-07-07 13:25:00,218.26,218.29,217.92,217.92,8427.0,191.592,191.6184,191.2936,191.2936,8427.0
2017-07-07 13:30:00,217.97,218.03,217.91,217.96,4908.0,191.3375,191.3901,191.2848,191.3287,4908.0
2017-07-07 13:35:00,217.98,218.23,217.98,218.09,5653.0,191.3462,191.5657,191.3462,191.4428,5653.0
2017-07-07 13:40:00,218.15,218.23,218.13,218.19,6593.0,191.4955,191.5657,191.4779,191.5306,6593.0
2017-07-07 13:45:00,218.18,218.18,218.02,218.1,5049.0,191.5218,191.5218,191.3814,191.4516,5049.0
2017-07-07 13:50:00,218.1,218.17,218.05,218.08,7855.0,191.4516,191.513,191.4077,191.434,7855.0
2017-07-07 13:55:00,218.07,218.29,218.06,218.16,12976.0,191.4252,191.6184,191.4165,191.5042,12976.0
2017-07-07 14:00:00,218.18,218.2,218.09,218.15,7064.0,191.5218,191.5394,191.4428,191.4955,7064.0
2017-07-07 14:05:00,218.12,218.2,218.04,218.06,8973.0,191.4691,191.5394,191.3989,191.4165,8973.0
2017-07-07 14:10:00,218.0,218.06,217.94,217.97,5300.0,191.3638,191.4165,191.3111,191.3375,5300.0
2017-07-07 14:15:00,218.02,218.1,217.97,217.97,5448.0,191.3814,191.4516,191.3375,191.3375,5448.0
2017-07-07 14:20:00,217.98,217.98,217.84,217.84,2805.0,191.3462,191.3462,191.2233,191.2233,2805.0
2017-07-07 14:25:00,217.84,217.87,217.81,217.87,2547.0,191.2233,191.2497,191.197,191.2497,2547.0
2017-07-07 14:30:00,217.85,218.01,217.85,217.95,5309.0,191.2321,191.3726,191.2321,191.3199,5309.0
2017-07-07 14:35:00,218.0,218.0,217.9,217.93,3890.0,191.3638,191.3638,191.276,191.3024,3890.0
2017-07-07 14:40:00,217.91,217.96,217.9,217.93,3500.0,191.2848,191.3287,191.276,191.3024,3500.0
2017-07-07 14:45:00,217.93,218.04,217.92,218.01,5455.0,191.3024,191.3989,191.2936,191.3726,5455.0
2017-07-07 14:50:00,218.05,218.15,218.05,218.14,2956.0,191.4077,191.4955,191.4077,191.4867,2956.0
2017-07-07 14:55:00,218.12,218.19,218.11,218.19,2338.0,191.4691,191.5306,191.4604,191.5306,2338.0
2017-07-07 15:00:00,218.2,218.36,218.2,218.26,12994.0,191.5394,191.6798,191.5394,191.592,12994.0
2017-07-07 15:05:00,218.29,218.5,218.29,218.41,10232.0,191.6184,191.8027,191.6184,191.7237,10232.0
2017-07-07 15:10:00,218.38,218.53,218.38,218.51,5516.0,191.6974,191.829,191.6974,191.8115,5516.0
2017-07-07 15:15:00,218.52,218.54,218.44,218.5,5924.0,191.8203,191.8378,191.75,191.8027,5924.0
2017-07-07 15:20:00,218.53,218.69,218.5,218.67,18283.0,191.829,191.9695,191.8027,191.9519,18283.0
2017-07-07 15:25:00,218.65,218.69,218.53,218.65,7572.0,191.9344,191.9695,191.829,191.9344,7572.0
2017-07-07 15:30:00,218.63,218.63,218.51,218.51,14631.0,191.9168,191.9168,191.8115,191.8115,14631.0
2017-07-07 15:35:00,218.5,218.68,218.45,218.65,27659.0,191.8027,191.9607,191.7588,191.9344,27659.0
2017-07-07 15:40:00,218.66,218.95,218.66,218.89,18003.0,191.9432,192.1977,191.9432,192.1451,18003.0
2017-07-07 15:45:00,218.9,218.99,218.76,218.78,57859.0,192.1538,192.2328,192.0309,192.0485,57859.0
2017-07-07 15:50:00,218.78,218.82,218.65,218.69,23225.0,192.0485,192.0836,191.9344,191.9695,23225.0
2017-07-07 15:55:00,218.7,218.7,218.41,218.51,52909.0,191.9783,191.9783,191.7237,191.8115,52909.0
2017-07-10 09:30:00,218.0,218.07,217.71,217.78,29516.0,191.3638,191.4252,191.1092,191.1707,29516.0
2017-07-10 09:35:00,217.87,218.32,217.87,218.1,17357.0,191.2497,191.6447,191.2497,191.4516,17357.0
2017-07-10 09:40:00,218.2,218.58,218.19,218.2,8674.0,191.5394,191.8729,191.5306,191.5394,8674.0
2017-07-10 09:45:00,218.19,218.34,218.05,218.24,17503.0,191.5306,191.6623,191.4077,191.5745,17503.0
2017-07-10 09:50:00,218.2,218.45,218.13,218.23,9058.0,191.5394,191.7588,191.4779,191.5657,9058.0
2017-07-10 09:55:00,218.13,218.41,218.13,218.24,5255.0,191.4779,191.7237,191.4779,191.5745,5255.0
2017-07-10 10:00:00,218.26,218.95,218.22,218.95,6615.0,191.592,192.1977,191.5569,192.1977,6615.0
2017-07-10 10:05:00,218.83,219.16,218.83,219.16,8808.0,192.0924,192.3821,192.0924,192.3821,8808.0
2017-07-10 10:10:00,219.21,219.25,219.05,219.18,7647.0,192.426,192.4611,192.2855,192.3996,7647.0
2017-07-10 10:15:00,219.2,219.22,219.06,219.2,4130.0,192.4172,192.4347,192.2943,192.4172,4130.0
2017-07-10 10:20:00,219.23,219.39,219.13,219.39,6936.0,192.4435,192.584,192.3557,192.584,6936.0
2017-07-10 10:25:00,219.48,219.56,219.36,219.45,21049.0,192.663,192.7332,192.5576,192.6366,21049.0
2017-07-10 10:30:00,219.39,219.39,219.0,219.1,8873.0,192.584,192.584,192.2416,192.3294,8873.0
2017-07-10 10:35:00,219.06,219.06,218.88,218.97,3405.0,192.2943,192.2943,192.1363,192.2153,3405.0
2017-07-10 10:40:00,218.9,218.97,218.78,218.87,10778.0,192.1538,192.2153,192.0485,192.1275,10778.0
2017-07-10 10:45:00,218.83,218.83,218.39,218.51,6654.0,192.0924,192.0924,191.7061,191.8115,6654.0
2017-07-10 10:50:00,218.62,218.85,218.51,218.85,4328.0,191.908,192.1099,191.8115,192.1099,4328.0
2017-07-10 10:55:00,218.85,219.09,218.85,218.99,4090.0,192.1099,192.3206,192.1099,192.2328,4090.0
2017-07-10 11:00:00,218.91,218.98,218.7,218.7,3039.0,192.1626,192.2241,191.9783,191.9783,3039.0
2017-07-10 11:05:00,218.57,218.66,218.33,218.6,4025.0,191.8642,191.9432,191.6535,191.8905,4025.0
2017-07-10 11:10:00,218.59,218.73,218.5,218.73,5011.0,191.8817,192.0046,191.8027,192.0046,5011.0
2017-07-10 11:15:00,218.72,218.73,218.44,218.44,9569.0,191.9958,192.0046,191.75,191.75,9569.0
2017-07-10 11:20:00,218.5,218.69,218.44,218.61,4015.0,191.8027,191.9695,191.75,191.8993,4015.0
2017-07-10 11:25:00,218.61,218.71,218.54,218.68,3465.0,191.8993,191.987,191.8378,191.9607,3465.0
2017-07-10 11:30:00,218.68,218.8,218.63,218.63,5365.0,191.9607,192.066,191.9168,191.9168,5365.0
2017-07-10 11:35:00,218.62,218.64,218.48,218.48,10282.0,191.908,191.9256,191.7851,191.7851,10282.0
2017-07-10 11:40:00,218.49,218.6,218.46,218.54,6136.0,191.7939,191.8905,191.7676,191.8378,6136.0
2017-07-10 11:45:00,218.54,218.71,218.54,218.61,6131.0,191.8378,191.987,191.8378,191.8993,6131.0
2017-07-10 11:50:00,218.73,219.0,218.64,218.89,27100.0,192.0046,192.2416,191.9256,192.1451,27100.0
2017-07-10 11:55:00,218.89,218.92,218.58,218.67,8579.0,192.1451,192.1714,191.8729,191.9519,8579.0
2017-07-10 12:00:00,218.7,218.84,218.69,218.76,2250.0,191.9783,192.1012,191.9695,192.0309,2250.0
2017-07-10 12:05:00,218.85,218.91,218.79,218.85,4010.0,192.1099,192.1626,192.0573,192.1099,4010.0
2017-07-10 12:10:00,218.85,219.02,218.85,218.86,4595.0,192.1099,192.2592,192.1099,192.1187,4595.0
2017-07-10 12:15:00,218.82,219.03,218.79,218.89,11607.0,192.0836,192.2679,192.0573,192.1451,11607.0
2017-07-10 12:20:00,218.93,219.14,218.92,219.13,14375.0,192.1802,192.3645,192.1714,192.3557,14375.0
2017-07-10 12:25:00,219.13,219.37,219.13,219.34,4800.0,192.3557,192.5664,192.3557,192.5401,4800.0
2017-07-10 12:30:00,219.35,219.4,219.19,219.19,6080.0,192.5488,192.5927,192.4084,192.4084,6080.0
2017-07-10 12:35:00,219.18,219.29,219.16,219.16,5655.0,192.3996,192.4962,192.3821,192.3821,5655.0
2017-07-10 12:40:00,219.18,219.28,219.1,219.11,3425.0,192.3996,192.4874,192.3294,192.3382,3425.0
2017-07-10 12:45:00,219.19,219.28,219.09,219.15,4495.0,192.4084,192.4874,192.3206,192.3733,4495.0
2017-07-10 12:50:00,219.15,219.23,219.0,219.0,4040.0,192.3733,192.4435,192.2416,192.2416,4040.0
2017-07-10 12:55:00,219.06,219.2,219.05,219.2,1700.0,192.2943,192.4172,192.2855,192.4172,1700.0
2017-07-10 13:00:00,219.14,219.3,219.09,219.3,5559.0,192.3645,192.505,192.3206,192.505,5559.0
2017-07-10 13:05:00,219.33,219.36,219.25,219.33,2250.0,192.5313,192.5576,192.4611,192.5313,2250.0
2017-07-10 13:10:00,219.31,219.41,219.24,219.36,3545.0,192.5137,192.6015,192.4523,192.5576,3545.0
2017-07-10 13:15:00,219.33,219.35,219.19,219.27,3541.0,192.5313,192.5488,192.4084,192.4786,3541.0
2017-07-10 13:20:00,219.24,219.4,219.23,219.4,4368.0,192.4523,192.5927,192.4435,192.5927,4368.0
2017-07-10 13:25:00,219.24,219.32,219.24,219.28,3857.0,192.4523,192.5225,192.4523,192.4874,3857.0
2017-07-10 13:30:00,219.32,219.39,219.28,219.3,4479.0,192.5225,192.584,192.4874,192.505,4479.0
2017-07-10 13:35:00,219.34,219.34,219.2,219.21,7735.0,192.5401,192.5401,192.4172,192.426,7735.0
2017-07-10 13:40:00,219.22,219.46,219.22,219.43,5196.0,192.4347,192.6454,192.4347,192.6191,5196.0
2017-07-10 13:45:00,219.47,219.6,219.44,219.6,13314.0,192.6542,192.7683,192.6279,192.7683,13314.0
2017-07-10 13:50:00,219.57,219.58,219.47,219.51,6824.0,192.742,192.7507,192.6542,192.6893,6824.0
2017-07-10 13:55:00,219.45,219.54,219.44,219.5,2390.0,192.6366,192.7156,192.6279,192.6805,2390.0
2017-07-10 14:00:00,219.53,219.59,219.47,219.47,3744.0,192.7069,192.7595,192.6542,192.6542,3744.0
2017-07-10 14:05:00,219.53,219.65,219.48,219.65,9049.0,192.7069,192.8122,192.663,192.8122,9049.0
2017-07-10 14:10:00,219.65,219.75,219.63,219.69,5825.0,192.8122,192.9,192.7946,192.8473,5825.0
2017-07-10 14:15:00,219.71,219.81,219.68,219.81,5791.0,192.8649,192.9526,192.8385,192.9526,5791.0
2017-07-10 14:20:00,219.84,219.99,219.84,219.92,14246.0,192.979,193.1107,192.979,193.0492,14246.0
2017-07-10 14:25:00,219.89,219.9,219.82,219.86,3400.0,193.0229,193.0316,192.9614,192.9965,3400.0
2017-07-10 14:30:00,219.91,219.96,219.89,219.95,4949.0,193.0404,193.0843,193.0229,193.0755,4949.0
2017-07-10 14:35:00,219.93,219.96,219.8,219.8,3918.0,193.058,193.0843,192.9439,192.9439,3918.0
2017-07-10 14:40:00,219.8,219.8,219.5,219.51,5774.0,192.9439,192.9439,192.6805,192.6893,5774.0
2017-07-10 14:45:00,219.53,219.57,219.38,219.39,4478.0,192.7069,192.742,192.5752,192.584,4478.0
2017-07-10 14:50:00,219.46,219.52,219.42,219.44,4135.0,192.6454,192.6981,192.6103,192.6279,4135.0
2017-07-10 14:55:00,219.5,219.5,219.42,219.42,2254.0,192.6805,192.6805,192.6103,192.6103,2254.0
2017-07-10 15:00:00,219.45,219.5,219.43,219.48,3248.0,192.6366,192.6805,192.6191,192.663,3248.0
2017-07-10 15:05:00,219.48,219.5,219.36,219.41,3741.0,192.663,192.6805,192.5576,192.6015,3741.0
2017-07-10 15:10:00,219.42,219.45,219.28,219.29,8262.0,192.6103,192.6366,192.4874,192.4962,8262.0
2017-07-10 15:15:00,219.29,219.3,219.0,219.12,8761.0,192.4962,192.505,192.2416,192.347,8761.0
2017-07-10 15:20:00,219.14,219.15,219.0,219.02,11291.0,192.3645,192.3733,192.2416,192.2592,11291.0
2017-07-10 15:25:00,219.03,219.2,219.01,219.15,7161.0,192.2679,192.4172,192.2504,192.3733,7161.0
2017-07-10 15:30:00,219.14,219.15,219.01,219.08,12575.0,192.3645,192.3733,192.2504,192.3118,12575.0
2017-07-10 15:35:00,219.11,219.21,219.1,219.17,11640.0,192.3382,192.426,192.3294,192.3908,11640.0
2017-07-10 15:40:00,219.18,219.35,219.18,219.21,15547.0,192.3996,192.5488,192.3996,192.426,15547.0
2017-07-10 15:45:00,219.24,219.28,218.93,219.0,16044.0,192.4523,192.4874,192.1802,192.2416,16044.0
2017-07-10 15:50:00,219.0,219.02,218.77,218.77,20253.0,192.2416,192.2592,192.0397,192.0397,20253.0
2017-07-10 15:55:00,218.81,218.9,218.77,218.86,50186.0,192.0748,192.1538,192.0397,192.1187,50186.0
2017-07-11 09:30:00,219.09,219.26,218.51,218.59,24162.0,192.3206,192.4698,191.8115,191.8817,24162.0
2017-07-11 09:35:00,218.66,219.12,218.54,218.74,23424.0,191.9432,192.347,191.8378,192.0134,23424.0
2017-07-11 09:40:00,218.69,218.82,218.18,218.41,17600.0,191.9695,192.0836,191.5218,191.7237,17600.0
2017-07-11 09:45:00,218.33,218.56,218.12,218.19,8304.0,191.6535,191.8554,191.4691,191.5306,8304.0
2017-07-11 09:50:00,218.13,218.36,217.99,218.03,16205.0,191.4779,191.6798,191.355,191.3901,16205.0
2017-07-11 09:55:00,218.15,218.35,218.0,218.17,10400.0,191.4955,191.671,191.3638,191.513,10400.0
2017-07-11 10:00:00,218.22,218.62,218.14,218.61,13562.0,191.5569,191.908,191.4867,191.8993,13562.0
2017-07-11 10:05:00,218.52,218.68,218.34,218.37,10463.0,191.8203,191.9607,191.6623,191.6886,10463.0
2017-07-11 10:10:00,218.38,218.38,218.09,218.15,21125.0,191.6974,191.6974,191.4428,191.4955,21125.0
2017-07-11 10:15:00,218.13,218.46,218.05,218.25,12819.0,191.4779,191.7676,191.4077,191.5833,12819.0
2017-07-11 10:20:00,218.22,218.46,218.22,218.34,7885.0,191.5569,191.7676,191.5569,191.6623,7885.0
2017-07-11 10:25:00,218.34,218.34,218.16,218.16,12866.0,191.6623,191.6623,191.5042,191.5042,12866.0
2017-07-11 10:30:00,218.24,218.3,218.09,218.11,10755.0,191.5745,191.6271,191.4428,191.4604,10755.0
2017-07-11 10:35:00,218.14,218.27,218.13,218.17,10447.0,191.4867,191.6008,191.4779,191.513,10447.0
2017-07-11 10:40:00,218.2,218.25,218.08,218.09,9300.0,191.5394,191.5833,191.434,191.4428,9300.0
2017-07-11 10:45:00,218.09,218.21,217.98,218.0,11664.0,191.4428,191.5481,191.3462,191.3638,11664.0
2017-07-11 10:50:00,218.02,218.12,217.91,217.98,17419.0,191.3814,191.4691,191.2848,191.3462,17419.0
2017-07-11 10:55:00,217.98,218.06,217.88,218.03,13785.0,191.3462,191.4165,191.2585,191.3901,13785.0
2017-07-11 11:00:00,217.98,218.23,217.97,218.22,14411.0,191.3462,191.5657,191.3375,191.5569,14411.0
2017-07-11 11:05:00,218.25,218.36,218.2,218.21,7113.0,191.5833,191.6798,191.5394,191.5481,7113.0
2017-07-11 11:10:00,218.2,218.2,217.5,217.7,16791.0,191.5394,191.5394,190.9249,191.1005,16791.0
2017-07-11 11:15:00,217.68,217.87,217.62,217.72,13051.0,191.0829,191.2497,191.0302,191.118,13051.0
2017-07-11 11:20:00,217.68,217.68,216.83,216.85,25355.0,191.0829,191.0829,190.3368,190.3543,25355.0
2017-07-11 11:25:00,216.86,216.97,216.36,216.97,15187.0,190.3631,190.4596,189.9242,190.4596,15187.0
2017-07-11 11:30:00,217.0,217.33,216.93,217.17,13505.0,190.486,190.7757,190.4245,190.6352,13505.0
2017-07-11 11:35:00,217.17,217.45,217.16,217.19,7067.0,190.6352,190.881,190.6264,190.6528,7067.0
2017-07-11 11:40:00,217.11,217.21,217.01,217.16,9427.0,190.5825,190.6703,190.4948,190.6264,9427.0
2017-07-11 11:45:00,217.19,217.26,217.07,217.26,8153.0,190.6528,190.7142,190.5474,190.7142,8153.0
2017-07-11 11:50:00,217.27,217.44,217.21,217.35,9655.0,190.723,190.8722,190.6703,190.7932,9655.0
2017-07-11 11:55:00,217.28,217.37,216.99,216.99,12402.0,190.7318,190.8108,190.4772,190.4772,12402.0
2017-07-11 12:00:00,217.07,217.23,217.07,217.15,16571.0,190.5474,190.6879,190.5474,190.6177,16571.0
2017-07-11 12:05:00,217.12,217.16,216.97,217.08,9010.0,190.5913,190.6264,190.4596,190.5562,9010.0
2017-07-11 12:10:00,217.13,217.26,217.08,217.26,4300.0,190.6001,190.7142,190.5562,190.7142,4300.0
2017-07-11 12:15:00,217.25,217.26,216.98,217.15,6994.0,190.7054,190.7142,190.4684,190.6177,6994.0
2017-07-11 12:20:00,217.09,217.43,216.98,217.41,12793.0,190.565,190.8634,190.4684,190.8459,12793.0
2017-07-11 12:25:00,217.46,217.54,217.37,217.48,7683.0,190.8898,190.96,190.8108,190.9073,7683.0
2017-07-11 12:30:00,217.52,217.64,217.44,217.47,14223.0,190.9424,191.0478,190.8722,190.8986,14223.0
2017-07-11 12:35:00,217.46,217.68,217.45,217.64,9192.0,190.8898,191.0829,190.881,191.0478,9192.0
2017-07-11 12:40:00,217.62,217.76,217.55,217.76,6670.0,191.0302,191.1531,190.9688,191.1531,6670.0
2017-07-11 12:45:00,217.79,217.82,217.67,217.67,10615.0,191.1795,191.2058,191.0741,191.0741,10615.0
2017-07-11 12:50:00,217.77,217.89,217.77,217.87,5724.0,191.1619,191.2672,191.1619,191.2497,5724.0
2017-07-11 12:55:00,217.87,218.0,217.82,218.0,7570.0,191.2497,191.3638,191.2058,191.3638,7570.0
2017-07-11 13:00:00,218.03,218.16,217.82,217.87,8168.0,191.3901,191.5042,191.2058,191.2497,8168.0
2017-07-11 13:05:00,217.88,218.07,217.81,217.91,8107.0,191.2585,191.4252,191.197,191.2848,8107.0
2017-07-11 13:10:00,217.99,218.03,217.74,217.8,8189.0,191.355,191.3901,191.1356,191.1882,8189.0
2017-07-11 13:15:00,217.8,217.91,217.77,217.89,9827.0,191.1882,191.2848,191.1619,191.2672,9827.0
2017-07-11 13:20:00,217.89,217.98,217.84,217.9,6241.0,191.2672,191.3462,191.2233,191.276,6241.0
2017-07-11 13:25:00,217.87,217.87,217.72,217.8,8725.0,191.2497,191.2497,191.118,191.1882,8725.0
2017-07-11 13:30:00,217.78,217.84,217.68,217.73,4802.0,191.1707,191.2233,191.0829,191.1268,4802.0
2017-07-11 13:35:00,217.74,217.78,217.71,217.71,4535.0,191.1356,191.1707,191.1092,191.1092,4535.0
2017-07-11 13:40:00,217.72,217.99,217.61,217.97,10607.0,191.118,191.355,191.0214,191.3375,10607.0
2017-07-11 13:45:00,217.92,218.07,217.92,218.06,6210.0,191.2936,191.4252,191.2936,191.4165,6210.0
2017-07-11 13:50:00,218.07,218.15,218.04,218.08,5007.0,191.4252,191.4955,191.3989,191.434,5007.0
2017-07-11 13:55:00,218.11,218.16,218.07,218.12,5945.0,191.4604,191.5042,191.4252,191.4691,5945.0
2017-07-11 14:00:00,218.14,218.3,218.13,218.23,5200.0,191.4867,191.6271,191.4779,191.5657,5200.0
2017-07-11 14:05:00,218.13,218.13,217.98,218.02,9409.0,191.4779,191.4779,191.3462,191.3814,9409.0
2017-07-11 14:10:00,218.05,218.13,218.01,218.11,5600.0,191.4077,191.4779,191.3726,191.4604,5600.0
2017-07-11 14:15:00,218.08,218.09,217.81,217.81,10139.0,191.434,191.4428,191.197,191.197,10139.0
2017-07-11 14:20:00,217.83,217.95,217.8,217.83,10257.0,191.2146,191.3199,191.1882,191.2146,10257.0
2017-07-11 14:25:00,217.83,217.91,217.82,217.83,4518.0,191.2146,191.2848,191.2058,191.2146,4518.0
2017-07-11 14:30:00,217.83,217.9,217.75,217.81,7512.0,191.2146,191.276,191.1443,191.197,7512.0
2017-07-11 14:35:00,217.81,217.82,217.65,217.65,5691.0,191.197,191.2058,191.0566,191.0566,5691.0
2017-07-11 14:40:00,217.69,217.77,217.62,217.77,13682.0,191.0917,191.1619,191.0302,191.1619,13682.0
2017-07-11 14:45:00,217.76,217.78,217.53,217.55,9664.0,191.1531,191.1707,190.9512,190.9688,9664.0
2017-07-11 14:50:00,217.56,217.58,217.47,217.55,9069.0,190.9776,190.9951,190.8986,190.9688,9069.0
2017-07-11 14:55:00,217.56,217.66,217.52,217.63,7662.0,190.9776,191.0653,190.9424,191.039,7662.0
2017-07-11 15:00:00,217.63,217.65,217.55,217.58,7420.0,191.039,191.0566,190.9688,190.9951,7420.0
2017-07-11 15:05:00,217.55,217.69,217.52,217.67,8878.0,190.9688,191.0917,190.9424,191.0741,8878.0
2017-07-11 15:10:00,217.7,217.86,217.67,217.86,7393.0,191.1005,191.2409,191.0741,191.2409,7393.0
2017-07-11 15:15:00,217.81,217.88,217.78,217.85,9500.0,191.197,191.2585,191.1707,191.2321,9500.0
2017-07-11 15:20:00,217.85,217.92,217.84,217.87,10235.0,191.2321,191.2936,191.2233,191.2497,10235.0
2017-07-11 15:25:00,217.87,217.89,217.69,217.7,11430.0,191.2497,191.2672,191.0917,191.1005,11430.0
2017-07-11 15:30:00,217.71,217.85,217.69,217.69,16952.0,191.1092,191.2321,191.0917,191.0917,16952.0
2017-07-11 15:35:00,217.71,217.83,217.71,217.72,15880.0,191.1092,191.2146,191.1092,191.118,15880.0
2017-07-11 15:40:00,217.71,217.76,217.68,217.76,12260.0,191.1092,191.1531,191.0829,191.1531,12260.0
2017-07-11 15:45:00,217.74,217.74,217.49,217.58,20574.0,191.1356,191.1356,190.9161,190.9951,20574.0
2017-07-11 15:50:00,217.56,217.65,217.51,217.63,22660.0,190.9776,191.0566,190.9337,191.039,22660.0
2017-07-11 15:55:00,217.64,217.7,217.47,217.52,47334.0,191.0478,191.1005,190.8986,190.9424,47334.0
2017-07-12 09:30:00,218.87,219.16,218.0,218.73,45116.0,192.1275,192.3821,191.3638,192.0046,45116.0
2017-07-12 09:35:00,218.93,219.22,218.65,219.05,13950.0,192.1802,192.4347,191.9344,192.2855,13950.0
2017-07-12 09:40:00,219.16,219.25,218.87,219.0,17031.0,192.3821,192.4611,192.1275,192.2416,17031.0
2017-07-12 09:45:00,218.96,219.13,218.82,218.91,15433.0,192.2065,192.3557,192.0836,192.1626,15433.0
2017-07-12 09:50:00,218.98,219.08,218.49,218.54,11384.0,192.2241,192.3118,191.7939,191.8378,11384.0
2017-07-12 09:55:00,218.59,218.6,218.24,218.32,7839.0,191.8817,191.8905,191.5745,191.6447,7839.0
2017-07-12 10:00:00,218.26,218.5,217.96,218.01,15236.0,191.592,191.8027,191.3287,191.3726,15236.0
2017-07-12 10:05:00,217.91,218.17,217.87,218.03,13951.0,191.2848,191.513,191.2497,191.3901,13951.0
2017-07-12 10:10:00,218.03,218.26,218.02,218.21,6611.0,191.3901,191.592,191.3814,191.5481,6611.0
2017-07-12 10:15:00,218.13,218.49,218.13,218.37,5904.0,191.4779,191.7939,191.4779,191.6886,5904.0
2017-07-12 10:20:00,218.33,218.42,218.18,218.29,11306.0,191.6535,191.7325,191.5218,191.6184,11306.0
2017-07-12 10:25:00,218.29,218.75,218.29,218.52,10685.0,191.6184,192.0222,191.6184,191.8203,10685.0
2017-07-12 10:30:00,218.52,218.69,218.4,218.44,4927.0,191.8203,191.9695,191.7149,191.75,4927.0
2017-07-12 10:35:00,218.38,218.63,218.38,218.61,5188.0,191.6974,191.9168,191.6974,191.8993,5188.0
2017-07-12 10:40:00,218.59,218.63,218.27,218.42,5054.0,191.8817,191.9168,191.6008,191.7325,5054.0
2017-07-12 10:45:00,218.45,218.53,218.32,218.43,3600.0,191.7588,191.829,191.6447,191.7413,3600.0
2017-07-12 10:50:00,218.4,218.58,218.31,218.58,17100.0,191.7149,191.8729,191.6359,191.8729,17100.0
2017-07-12 10:55:00,218.58,218.6,218.45,218.52,4002.0,191.8729,191.8905,191.7588,191.8203,4002.0
2017-07-12 11:00:00,218.51,218.6,218.47,218.6,5466.0,191.8115,191.8905,191.7764,191.8905,5466.0
2017-07-12 11:05:00,218.51,218.62,218.51,218.57,3800.0,191.8115,191.908,191.8115,191.8642,3800.0
2017-07-12 11:10:00,218.6,218.74,218.59,218.67,3269.0,191.8905,192.0134,191.8817,191.9519,3269.0
2017-07-12 11:15:00,218.66,218.73,218.59,218.67,10859.0,191.9432,192.0046,191.8817,191.9519,10859.0
2017-07-12 11:20:00,218.69,218.84,218.69,218.75,11683.0,191.9695,192.1012,191.9695,192.0222,11683.0
2017-07-12 11:25:00,218.74,218.84,218.73,218.73,5996.0,192.0134,192.1012,192.0046,192.0046,5996.0
2017-07-12 11:30:00,218.68,218.68,218.32,218.32,6416.0,191.9607,191.9607,191.6447,191.6447,6416.0
2017-07-12 11:35:00,218.33,218.63,218.3,218.45,7319.0,191.6535,191.9168,191.6271,191.7588,7319.0
2017-07-12 11:40:00,218.45,218.52,218.39,218.49,8300.0,191.7588,191.8203,191.7061,191.7939,8300.0
2017-07-12 11:45:00,218.52,218.65,218.52,218.64,15193.0,191.8203,191.9344,191.8203,191.9256,15193.0
2017-07-12 11:50:00,218.66,218.66,218.42,218.42,9648.0,191.9432,191.9432,191.7325,191.7325,9648.0
2017-07-12 11:55:00,218.47,218.57,218.43,218.56,2509.0,191.7764,191.8642,191.7413,191.8554,2509.0
2017-07-12 12:00:00,218.53,218.56,218.39,218.39,7299.0,191.829,191.8554,191.7061,191.7061,7299.0
2017-07-12 12:05:00,218.43,218.49,218.37,218.48,3615.0,191.7413,191.7939,191.6886,191.7851,3615.0
2017-07-12 12:10:00,218.54,218.58,218.05,218.05,7568.0,191.8378,191.8729,191.4077,191.4077,7568.0
2017-07-12 12:15:00,218.05,218.34,218.03,218.3,12900.0,191.4077,191.6623,191.3901,191.6271,12900.0
2017-07-12 12:20:00,218.32,218.51,218.32,218.5,5780.0,191.6447,191.8115,191.6447,191.8027,5780.0
2017-07-12 12:25:00,218.51,218.57,218.43,218.51,11284.0,191.8115,191.8642,191.7413,191.8115,11284.0
2017-07-12 12:30:00,218.54,218.56,218.4,218.44,4924.0,191.8378,191.8554,191.7149,191.75,4924.0
2017-07-12 12:35:00,218.45,218.46,218.44,218.46,2937.0,191.7588,191.7676,191.75,191.7676,2937.0
2017-07-12 12:40:00,218.49,218.49,218.35,218.35,3150.0,191.7939,191.7939,191.671,191.671,3150.0
2017-07-12 12:45:00,218.34,218.45,218.34,218.39,1646.0,191.6623,191.7588,191.6623,191.7061,1646.0
2017-07-12 12:50:00,218.41,218.45,218.36,218.38,2325.0,191.7237,191.7588,191.6798,191.6974,2325.0
2017-07-12 12:55:00,218.41,218.47,218.39,218.47,1807.0,191.7237,191.7764,191.7061,191.7764,1807.0
2017-07-12 13:00:00,218.53,218.57,218.48,218.54,12449.0,191.829,191.8642,191.7851,191.8378,12449.0
2017-07-12 13:05:00,218.55,218.6,218.35,218.35,12594.0,191.8466,191.8905,191.671,191.671,12594.0
2017-07-12 13:10:00,218.44,218.44,218.13,218.15,5519.0,191.75,191.75,191.4779,191.4955,5519.0
2017-07-12 13:15:00,218.19,218.27,218.19,218.25,1733.0,191.5306,191.6008,191.5306,191.5833,1733.0
2017-07-12 13:20:00,218.26,218.26,217.97,218.04,6638.0,191.592,191.592,191.3375,191.3989,6638.0
2017-07-12 13:25:00,218.11,218.11,217.9,217.92,4662.0,191.4604,191.4604,191.276,191.2936,4662.0
2017-07-12 13:30:00,217.89,217.98,217.87,217.98,2300.0,191.2672,191.3462,191.2497,191.3462,2300.0
2017-07-12 13:35:00,217.88,218.09,217.87,217.93,5207.0,191.2585,191.4428,191.2497,191.3024,5207.0
2017-07-12 13:40:00,217.91,218.1,217.9,218.09,2183.0,191.2848,191.4516,191.276,191.4428,2183.0
2017-07-12 13:45:00,218.11,218.15,218.07,218.13,5754.0,191.4604,191.4955,191.4252,191.4779,5754.0
2017-07-12 13:50:00,218.08,218.46,218.08,218.46,7006.0,191.434,191.7676,191.434,191.7676,7006.0
2017-07-12 13:55:00,218.49,218.51,218.38,218.45,6411.0,191.7939,191.8115,191.6974,191.7588,6411.0
2017-07-12 14:00:00,218.39,218.44,218.35,218.37,2700.0,191.7061,191.75,191.671,191.6886,2700.0
2017-07-12 14:05:00,218.35,218.5,218.34,218.42,7547.0,191.671,191.8027,191.6623,191.7325,7547.0
2017-07-12 14:10:00,218.42,218.42,218.32,218.35,4453.0,191.7325,191.7325,191.6447,191.671,4453.0
2017-07-12 14:15:00,218.36,218.59,218.36,218.51,6478.0,191.6798,191.8817,191.6798,191.8115,6478.0
2017-07-12 14:20:00,218.47,218.61,218.44,218.53,4921.0,191.7764,191.8993,191.75,191.829,4921.0
2017-07-12 14:25:00,218.59,218.6,218.56,218.59,1200.0,191.8817,191.8905,191.8554,191.8817,1200.0
2017-07-12 14:30:00,218.59,218.59,218.53,218.58,6341.0,191.8817,191.8817,191.829,191.8729,6341.0
2017-07-12 14:35:00,218.59,218.59,218.46,218.54,3737.0,191.8817,191.8817,191.7676,191.8378,3737.0
2017-07-12 14:40:00,218.53,218.56,218.48,218.53,6860.0,191.829,191.8554,191.7851,191.829,6860.0
2017-07-12 14:45:00,218.48,218.58,218.26,218.57,25541.0,191.7851,191.8729,191.592,191.8642,25541.0
2017-07-12 14:50:00,218.52,218.66,218.44,218.5,10267.0,191.8203,191.9432,191.75,191.8027,10267.0
2017-07-12 14:55:00,218.48,218.54,218.45,218.48,3135.0,191.7851,191.8378,191.7588,191.7851,3135.0
2017-07-12 15:00:00,218.51,218.58,218.47,218.56,4771.0,191.8115,191.8729,191.7764,191.8554,4771.0
2017-07-12 15:05:00,218.6,218.65,218.58,218.59,3504.0,191.8905,191.9344,191.8729,191.8817,3504.0
2017-07-12 15:10:00,218.6,218.76,218.55,218.76,7376.0,191.8905,192.0309,191.8466,192.0309,7376.0
2017-07-12 15:15:00,218.78,218.81,218.72,218.73,7694.0,192.0485,192.0748,191.9958,192.0046,7694.0
2017-07-12 15:20:00,218.76,218.79,218.7,218.7,11624.0,192.0309,192.0573,191.9783,191.9783,11624.0
2017-07-12 15:25:00,218.75,218.75,218.53,218.58,6051.0,192.0222,192.0222,191.829,191.8729,6051.0
2017-07-12 15:30:00,218.63,218.7,218.5,218.51,9087.0,191.9168,191.9783,191.8027,191.8115,9087.0
2017-07-12 15:35:00,218.54,218.65,218.53,218.59,9551.0,191.8378,191.9344,191.829,191.8817,9551.0
2017-07-12 15:40:00,218.58,218.63,218.52,218.63,14831.0,191.8729,191.9168,191.8203,191.9168,14831.0
2017-07-12 15:45:00,218.62,218.69,218.5,218.53,26528.0,191.908,191.9695,191.8027,191.829,26528.0
2017-07-12 15:50:00,218.5,218.54,218.35,218.5,25905.0,191.8027,191.8378,191.671,191.8027,25905.0
2017-07-12 15:55:00,218.53,218.55,218.29,218.42,42180.0,191.829,191.8466,191.6184,191.7325,42180.0
2017-07-13 09:30:00,218.36,218.5,218.24,218.45,10845.0,191.6798,191.8027,191.5745,191.7588,10845.0
2017-07-13 09:35:00,218.3,218.5,218.18,218.31,2450.0,191.6271,191.8027,191.5218,191.6359,2450.0
2017-07-13 09:40:00,218.22,218.36,218.13,218.25,510.0,191.5569,191.6798,191.4779,191.5833,510.0
2017-07-13 09:45:00,218.31,218.47,218.16,218.29,4700.0,191.6359,191.7764,191.5042,191.6184,4700.0
2017-07-13 09:50:00,218.34,218.44,218.23,218.23,2795.0,191.6623,191.75,191.5657,191.5657,2795.0
2017-07-13 09:55:00,218.31,218.37,218.12,218.12,3241.0,191.6359,191.6886,191.4691,191.4691,3241.0
2017-07-13 10:00:00,218.15,218.17,218.08,218.13,8789.0,191.4955,191.513,191.434,191.4779,8789.0
2017-07-13 10:05:00,218.17,218.33,218.11,218.22,4285.0,191.513,191.6535,191.4604,191.5569,4285.0
2017-07-13 10:10:00,218.23,218.26,218.13,218.19,3916.0,191.5657,191.592,191.4779,191.5306,3916.0
2017-07-13 10:15:00,218.21,218.21,217.96,217.97,8666.0,191.5481,191.5481,191.3287,191.3375,8666.0
2017-07-13 10:20:00,217.96,218.01,217.77,217.83,6805.0,191.3287,191.3726,191.1619,191.2146,6805.0
2017-07-13 10:25:00,217.82,217.87,217.42,217.54,13133.0,191.2058,191.2497,190.8547,190.96,13133.0
2017-07-13 10:30:00,217.55,217.79,217.42,217.75,8853.0,190.9688,191.1795,190.8547,191.1443,8853.0
2017-07-13 10:35:00,217.76,217.76,217.48,217.56,6445.0,191.1531,191.1531,190.9073,190.9776,6445.0
2017-07-13 10:40:00,217.58,217.75,217.58,217.73,3467.0,190.9951,191.1443,190.9951,191.1268,3467.0
2017-07-13 10:45:00,217.72,217.85,217.55,217.63,9463.0,191.118,191.2321,190.9688,191.039,9463.0
2017-07-13 10:50:00,217.62,217.98,217.58,217.98,5950.0,191.0302,191.3462,190.9951,191.3462,5950.0
2017-07-13 10:55:00,217.89,218.21,217.88,218.09,12950.0,191.2672,191.5481,191.2585,191.4428,12950.0
2017-07-13 11:00:00,218.02,218.42,218.02,218.33,12700.0,191.3814,191.7325,191.3814,191.6535,12700.0
2017-07-13 11:05:00,218.49,218.49,218.1,218.11,6466.0,191.7939,191.7939,191.4516,191.4604,6466.0
2017-07-13 11:10:00,218.1,218.31,218.04,218.22,6950.0,191.4516,191.6359,191.3989,191.5569,6950.0
2017-07-13 11:15:00,218.22,218.23,218.09,218.19,6296.0,191.5569,191.5657,191.4428,191.5306,6296.0
2017-07-13 11:20:00,218.19,218.4,218.14,218.3,5849.0,191.5306,191.7149,191.4867,191.6271,5849.0
2017-07-13 11:25:00,218.3,218.47,218.19,218.2,7474.0,191.6271,191.7764,191.5306,191.5394,7474.0
2017-07-13 11:30:00,218.23,218.23,218.1,218.19,7552.0,191.5657,191.5657,191.4516,191.5306,7552.0
2017-07-13 11:35:00,218.11,218.13,217.83,217.89,9428.0,191.4604,191.4779,191.2146,191.2672,9428.0
2017-07-13 11:40:00,217.88,218.05,217.84,218.04,6595.0,191.2585,191.4077,191.2233,191.3989,6595.0
2017-07-13 11:45:00,218.04,218.17,218.0,218.17,6222.0,191.3989,191.513,191.3638,191.513,6222.0
2017-07-13 11:50:00,218.17,218.54,218.16,218.36,10095.0,191.513,191.8378,191.5042,191.6798,10095.0
2017-07-13 11:55:00,218.31,218.43,218.3,218.38,5200.0,191.6359,191.7413,191.6271,191.6974,5200.0
2017-07-13 12:00:00,218.38,218.4,218.22,218.24,5607.0,191.6974,191.7149,191.5569,191.5745,5607.0
2017-07-13 12:05:00,218.16,218.16,217.98,218.07,3400.0,191.5042,191.5042,191.3462,191.4252,3400.0
2017-07-13 12:10:00,218.03,218.14,218.03,218.12,4800.0,191.3901,191.4867,191.3901,191.4691,4800.0
2017-07-13 12:15:00,218.13,218.16,218.05,218.11,5617.0,191.4779,191.5042,191.4077,191.4604,5617.0
2017-07-13 12:20:00,218.09,218.22,218.07,218.22,8060.0,191.4428,191.5569,191.4252,191.5569,8060.0
2017-07-13 12:25:00,218.2,218.27,218.18,218.18,2400.0,191.5394,191.6008,191.5218,191.5218,2400.0
2017-07-13 12:30:00,218.16,218.17,217.8,217.8,8490.0,191.5042,191.513,191.1882,191.1882,8490.0
2017-07-13 12:35:00,217.86,217.95,217.75,217.88,5270.0,191.2409,191.3199,191.1443,191.2585,5270.0
2017-07-13 12:40:00,217.91,217.95,217.86,217.86,1800.0,191.2848,191.3199,191.2409,191.2409,1800.0
2017-07-13 12:45:00,217.88,217.94,217.81,217.88,5415.0,191.2585,191.3111,191.197,191.2585,5415.0
2017-07-13 12:50:00,217.88,217.91,217.75,217.87,3261.0,191.2585,191.2848,191.1443,191.2497,3261.0
2017-07-13 12:55:00,217.87,217.96,217.87,217.88,3700.0,191.2497,191.3287,191.2497,191.2585,3700.0
2017-07-13 13:00:00,217.92,217.98,217.87,217.9,4212.0,191.2936,191.3462,191.2497,191.276,4212.0
2017-07-13 13:05:00,217.91,217.93,217.84,217.92,6938.0,191.2848,191.3024,191.2233,191.2936,6938.0
2017-07-13 13:10:00,217.95,217.95,217.82,217.89,12747.0,191.3199,191.3199,191.2058,191.2672,12747.0
2017-07-13 13:15:00,217.9,217.92,217.77,217.84,3502.0,191.276,191.2936,191.1619,191.2233,3502.0
2017-07-13 13:20:00,217.84,217.93,217.79,217.86,5248.0,191.2233,191.3024,191.1795,191.2409,5248.0
2017-07-13 13:25:00,217.87,218.15,217.86,218.05,11040.0,191.2497,191.4955,191.2409,191.4077,11040.0
2017-07-13 13:30:00,218.06,218.06,217.86,217.86,7054.0,191.4165,191.4165,191.2409,191.2409,7054.0
2017-07-13 13:35:00,217.85,217.85,217.63,217.63,8368.0,191.2321,191.2321,191.039,191.039,8368.0
2017-07-13 13:40:00,217.62,217.71,217.6,217.63,9628.0,191.0302,191.1092,191.0127,191.039,9628.0
2017-07-13 13:45:00,217.62,217.63,217.38,217.44,11396.0,191.0302,191.039,190.8196,190.8722,11396.0
2017-07-13 13:50:00,217.47,217.62,217.43,217.49,10740.0,190.8986,191.0302,190.8634,190.9161,10740.0
2017-07-13 13:55:00,217.5,217.6,217.46,217.48,6812.0,190.9249,191.0127,190.8898,190.9073,6812.0
2017-07-13 14:00:00,217.46,217.46,217.24,217.34,7196.0,190.8898,190.8898,190.6967,190.7844,7196.0
2017-07-13 14:05:00,217.37,217.51,217.21,217.45,8989.0,190.8108,190.9337,190.6703,190.881,8989.0
2017-07-13 14:10:00,217.49,217.61,217.45,217.53,6010.0,190.9161,191.0214,190.881,190.9512,6010.0
2017-07-13 14:15:00,217.59,217.63,217.49,217.62,4661.0,191.0039,191.039,190.9161,191.0302,4661.0
2017-07-13 14:20:00,217.66,217.69,217.39,217.54,6642.0,191.0653,191.0917,190.8283,190.96,6642.0
2017-07-13 14:25:00,217.62,217.63,217.47,217.52,7689.0,191.0302,191.039,190.8986,190.9424,7689.0
2017-07-13 14:30:00,217.51,217.59,217.5,217.55,3426.0,190.9337,191.0039,190.9249,190.9688,3426.0
2017-07-13 14:35:00,217.55,217.71,217.55,217.69,6929.0,190.9688,191.1092,190.9688,191.0917,6929.0
2017-07-13 14:40:00,217.72,217.72,217.59,217.6,5234.0,191.118,191.118,191.0039,191.0127,5234.0
2017-07-13 14:45:00,217.68,217.68,217.49,217.59,6895.0,191.0829,191.0829,190.9161,191.0039,6895.0
2017-07-13 14:50:00,217.54,217.64,217.51,217.62,4797.0,190.96,191.0478,190.9337,191.0302,4797.0
2017-07-13 14:55:00,217.64,217.73,217.57,217.7,17701.0,191.0478,191.1268,190.9863,191.1005,17701.0
2017-07-13 15:00:00,217.69,217.72,217.65,217.65,5893.0,191.0917,191.118,191.0566,191.0566,5893.0
2017-07-13 15:05:00,217.64,217.65,217.51,217.51,6500.0,191.0478,191.0566,190.9337,190.9337,6500.0
2017-07-13 15:10:00,217.55,217.66,217.53,217.59,5773.0,190.9688,191.0653,190.9512,191.0039,5773.0
2017-07-13 15:15:00,217.62,217.69,217.6,217.61,4310.0,191.0302,191.0917,191.0127,191.0214,4310.0
2017-07-13 15:20:00,217.63,217.64,217.55,217.58,8221.0,191.039,191.0478,190.9688,190.9951,8221.0
2017-07-13 15:25:00,217.59,217.65,217.54,217.61,12331.0,191.0039,191.0566,190.96,191.0214,12331.0
2017-07-13 15:30:00,217.59,217.62,217.46,217.6,10836.0,191.0039,191.0302,190.8898,191.0127,10836.0
2017-07-13 15:35:00,217.59,217.69,217.56,217.59,12725.0,191.0039,191.0917,190.9776,191.0039,12725.0
2017-07-13 15:40:00,217.6,217.75,217.59,217.75,18714.0,191.0127,191.1443,191.0039,191.1443,18714.0
2017-07-13 15:45:00,217.72,217.84,217.7,217.79,18620.0,191.118,191.2233,191.1005,191.1795,18620.0
2017-07-13 15:50:00,217.8,217.81,217.73,217.78,14501.0,191.1882,191.197,191.1268,191.1707,14501.0
2017-07-13 15:55:00,217.8,217.86,217.76,217.78,46444.0,191.1882,191.2409,191.1531,191.1707,46444.0
2017-07-14 09:30:00,217.25,217.5,216.89,217.5,32200.0,190.7054,190.9249,190.3894,190.9249,32200.0
2017-07-14 09:35:00,217.06,217.7,217.05,217.47,4717.0,190.5387,191.1005,190.5299,190.8986,4717.0
2017-07-14 09:40:00,217.68,218.03,217.56,217.73,9885.0,191.0829,191.3901,190.9776,191.1268,9885.0
2017-07-14 09:45:00,217.82,217.86,217.5,217.71,4564.0,191.2058,191.2409,190.9249,191.1092,4564.0
2017-07-14 09:50:00,217.72,217.79,217.37,217.48,19950.0,191.118,191.1795,190.8108,190.9073,19950.0
2017-07-14 09:55:00,217.52,217.53,217.35,217.44,4415.0,190.9424,190.9512,190.7932,190.8722,4415.0
2017-07-14 10:00:00,217.52,217.78,217.41,217.67,5597.0,190.9424,191.1707,190.8459,191.0741,5597.0
2017-07-14 10:05:00,217.74,217.99,217.7,217.91,5114.0,191.1356,191.355,191.1005,191.2848,5114.0
2017-07-14 10:10:00,217.88,217.94,217.7,217.89,7526.0,191.2585,191.3111,191.1005,191.2672,7526.0
2017-07-14 10:15:00,217.89,218.05,217.85,218.03,9405.0,191.2672,191.4077,191.2321,191.3901,9405.0
2017-07-14 10:20:00,218.12,218.55,218.12,218.55,9552.0,191.4691,191.8466,191.4691,191.8466,9552.0
2017-07-14 10:25:00,218.53,218.59,218.16,218.19,2500.0,191.829,191.8817,191.5042,191.5306,2500.0
2017-07-14 10:30:00,218.29,218.49,218.26,218.44,7535.0,191.6184,191.7939,191.592,191.75,7535.0
2017-07-14 10:35:00,218.42,218.87,218.41,218.8,10025.0,191.7325,192.1275,191.7237,192.066,10025.0
2017-07-14 10:40:00,218.79,219.06,218.75,218.82,21879.0,192.0573,192.2943,192.0222,192.0836,21879.0
2017-07-14 10:45:00,218.73,218.75,218.62,218.74,7249.0,192.0046,192.0222,191.908,192.0134,7249.0
2017-07-14 10:50:00,218.74,218.89,218.7,218.73,7658.0,192.0134,192.1451,191.9783,192.0046,7658.0
2017-07-14 10:55:00,218.68,218.7,218.36,218.4,5691.0,191.9607,191.9783,191.6798,191.7149,5691.0
2017-07-14 11:00:00,218.32,218.36,218.01,218.25,14669.0,191.6447,191.6798,191.3726,191.5833,14669.0
2017-07-14 11:05:00,218.25,218.39,218.25,218.35,1100.0,191.5833,191.7061,191.5833,191.671,1100.0
2017-07-14 11:10:00,218.43,218.66,218.29,218.46,11915.0,191.7413,191.9432,191.6184,191.7676,11915.0
2017-07-14 11:15:00,218.51,218.51,218.24,218.24,3433.0,191.8115,191.8115,191.5745,191.5745,3433.0
2017-07-14 11:20:00,218.14,218.4,218.0,218.33,6485.0,191.4867,191.7149,191.3638,191.6535,6485.0
2017-07-14 11:25:00,218.41,218.42,218.16,218.4,5950.0,191.7237,191.7325,191.5042,191.7149,5950.0
2017-07-14 11:30:00,218.4,218.75,218.38,218.6,6700.0,191.7149,192.0222,191.6974,191.8905,6700.0
2017-07-14 11:35:00,218.62,218.75,218.61,218.71,2720.0,191.908,192.0222,191.8993,191.987,2720.0
2017-07-14 11:40:00,218.72,218.87,218.65,218.8,4875.0,191.9958,192.1275,191.9344,192.066,4875.0
2017-07-14 11:45:00,218.78,218.83,218.65,218.74,5084.0,192.0485,192.0924,191.9344,192.0134,5084.0
2017-07-14 11:50:00,218.7,218.73,218.52,218.57,5017.0,191.9783,192.0046,191.8203,191.8642,5017.0
2017-07-14 11:55:00,218.52,218.53,218.31,218.53,2673.0,191.8203,191.829,191.6359,191.829,2673.0
2017-07-14 12:00:00,218.41,218.59,218.4,218.59,2366.0,191.7237,191.8817,191.7149,191.8817,2366.0
2017-07-14 12:05:00,218.65,218.76,218.61,218.61,1500.0,191.9344,192.0309,191.8993,191.8993,1500.0
2017-07-14 12:10:00,218.6,218.67,218.58,218.67,1400.0,191.8905,191.9519,191.8729,191.9519,1400.0
2017-07-14 12:15:00,218.63,218.64,218.5,218.51,8754.0,191.9168,191.9256,191.8027,191.8115,8754.0
2017-07-14 12:20:00,218.49,218.49,218.29,218.34,3286.0,191.7939,191.7939,191.6184,191.6623,3286.0
2017-07-14 12:25:00,218.39,218.46,218.3,218.35,5483.0,191.7061,191.7676,191.6271,191.671,5483.0
2017-07-14 12:30:00,218.35,218.35,218.27,218.27,2481.0,191.671,191.671,191.6008,191.6008,2481.0
2017-07-14 12:35:00,218.26,218.42,218.26,218.39,4062.0,191.592,191.7325,191.592,191.7061,4062.0
2017-07-14 12:40:00,218.28,218.42,218.28,218.4,3900.0,191.6096,191.7325,191.6096,191.7149,3900.0
2017-07-14 12:45:00,218.44,218.44,218.31,218.35,2420.0,191.75,191.75,191.6359,191.671,2420.0
2017-07-14 12:50:00,218.37,218.46,218.27,218.46,3583.0,191.6886,191.7676,191.6008,191.7676,3583.0
2017-07-14 12:55:00,218.47,218.5,218.35,218.35,3217.0,191.7764,191.8027,191.671,191.671,3217.0
2017-07-14 13:00:00,218.37,218.43,218.33,218.38,7153.0,191.6886,191.7413,191.6535,191.6974,7153.0
2017-07-14 13:05:00,218.42,218.52,218.35,218.49,2200.0,191.7325,191.8203,191.671,191.7939,2200.0
2017-07-14 13:10:00,218.48,218.51,218.42,218.42,3259.0,191.7851,191.8115,191.7325,191.7325,3259.0
2017-07-14 13:15:00,218.37,218.49,218.32,218.42,5790.0,191.6886,191.7939,191.6447,191.7325,5790.0
2017-07-14 13:20:00,218.41,218.7,218.41,218.64,3100.0,191.7237,191.9783,191.7237,191.9256,3100.0
2017-07-14 13:25:00,218.68,218.76,218.61,218.66,4981.0,191.9607,192.0309,191.8993,191.9432,4981.0
2017-07-14 13:30:00,218.63,218.64,218.54,218.58,2203.0,191.9168,191.9256,191.8378,191.8729,2203.0
2017-07-14 13:35:00,218.59,218.67,218.59,218.66,1905.0,191.8817,191.9519,191.8817,191.9432,1905.0
2017-07-14 13:40:00,218.69,218.71,218.63,218.65,3453.0,191.9695,191.987,191.9168,191.9344,3453.0
2017-07-14 13:45:00,218.62,218.66,218.56,218.62,1966.0,191.908,191.9432,191.8554,191.908,1966.0
2017-07-14 13:50:00,218.63,218.8,218.61,218.8,3461.0,191.9168,192.066,191.8993,192.066,3461.0
2017-07-14 13:55:00,218.83,218.97,218.72,218.72,5053.0,192.0924,192.2153,191.9958,191.9958,5053.0
2017-07-14 14:00:00,218.73,218.95,218.73,218.87,3808.0,192.0046,192.1977,192.0046,192.1275,3808.0
2017-07-14 14:05:00,218.89,219.04,218.85,219.02,4918.0,192.1451,192.2767,192.1099,192.2592,4918.0
2017-07-14 14:10:00,218.94,218.95,218.81,218.85,6290.0,192.1889,192.1977,192.0748,192.1099,6290.0
2017-07-14 14:15:00,218.84,218.99,218.84,218.99,3510.0,192.1012,192.2328,192.1012,192.2328,3510.0
2017-07-14 14:20:00,219.06,219.11,219.0,219.05,3473.0,192.2943,192.3382,192.2416,192.2855,3473.0
2017-07-14 14:25:00,219.08,219.12,219.03,219.07,1905.0,192.3118,192.347,192.2679,192.3031,1905.0
2017-07-14 14:30:00,219.03,219.11,219.02,219.11,6828.0,192.2679,192.3382,192.2592,192.3382,6828.0
2017-07-14 14:35:00,219.1,219.12,219.04,219.05,3712.0,192.3294,192.347,192.2767,192.2855,3712.0
2017-07-14 14:40:00,219.08,219.09,219.01,219.06,2750.0,192.3118,192.3206,192.2504,192.2943,2750.0
2017-07-14 14:45:00,219.09,219.1,219.01,219.05,1625.0,192.3206,192.3294,192.2504,192.2855,1625.0
2017-07-14 14:50:00,219.05,219.08,218.92,218.92,3701.0,192.2855,192.3118,192.1714,192.1714,3701.0
2017-07-14 14:55:00,218.89,219.0,218.85,218.92,3450.0,192.1451,192.2416,192.1099,192.1714,3450.0
2017-07-14 15:00:00,218.95,219.08,218.95,219.04,5755.0,192.1977,192.3118,192.1977,192.2767,5755.0
2017-07-14 15:05:00,219.08,219.08,218.96,218.99,6111.0,192.3118,192.3118,192.2065,192.2328,6111.0
2017-07-14 15:10:00,219.05,219.14,218.93,218.94,7908.0,192.2855,192.3645,192.1802,192.1889,7908.0
2017-07-14 15:15:00,218.96,219.07,218.94,218.98,5185.0,192.2065,192.3031,192.1889,192.2241,5185.0
2017-07-14 15:20:00,219.0,219.02,218.87,219.01,6571.0,192.2416,192.2592,192.1275,192.2504,6571.0
2017-07-14 15:25:00,219.0,219.25,218.99,219.23,7639.0,192.2416,192.4611,192.2328,192.4435,7639.0
2017-07-14 15:30:00,219.24,219.45,219.24,219.38,39953.0,192.4523,192.6366,192.4523,192.5752,39953.0
2017-07-14 15:35:00,219.28,219.43,219.22,219.33,14447.0,192.4874,192.6191,192.4347,192.5313,14447.0
2017-07-14 15:40:00,219.35,219.41,219.25,219.26,12009.0,192.5488,192.6015,192.4611,192.4698,12009.0
2017-07-14 15:45:00,219.25,219.27,218.98,219.02,15388.0,192.4611,192.4786,192.2241,192.2592,15388.0
2017-07-14 15:50:00,219.04,219.1,218.86,218.97,30083.0,192.2767,192.3294,192.1187,192.2153,30083.0
2017-07-14 15:55:00,219.01,219.05,218.82,218.99,54708.0,192.2504,192.2855,192.0836,192.2328,54708.0
2017-07-17 09:30:00,215.24,216.47,214.88,215.43,129541.0,188.941,190.0207,188.625,189.1078,129541.0
2017-07-17 09:35:00,215.45,215.45,214.27,214.35,54377.0,189.1254,189.1254,188.0895,188.1598,54377.0
2017-07-17 09:40:00,214.4,214.48,213.07,213.27,90921.0,188.2037,188.2739,187.0362,187.2117,90921.0
2017-07-17 09:45:00,213.31,213.31,211.53,211.57,93277.0,187.2468,187.2468,185.6843,185.7194,93277.0
2017-07-17 09:50:00,211.64,212.98,211.61,212.83,69220.0,185.7809,186.9572,185.7546,186.8255,69220.0
2017-07-17 09:55:00,212.91,213.56,212.78,213.49,68766.0,186.8957,187.4663,186.7816,187.4048,68766.0
2017-07-17 10:00:00,213.49,213.8,212.9,213.01,49192.0,187.4048,187.677,186.8869,186.9835,49192.0
2017-07-17 10:05:00,213.05,213.18,212.58,213.17,38660.0,187.0186,187.1327,186.606,187.1239,38660.0
2017-07-17 10:10:00,213.15,213.25,212.6,212.92,24572.0,187.1064,187.1942,186.6236,186.9045,24572.0
2017-07-17 10:15:00,212.94,213.24,212.7,213.22,29086.0,186.9221,187.1854,186.7114,187.1678,29086.0
2017-07-17 10:20:00,213.23,213.86,213.23,213.86,41204.0,187.1766,187.7296,187.1766,187.7296,41204.0
2017-07-17 10:25:00,213.9,214.12,213.54,213.54,32323.0,187.7648,187.9579,187.4487,187.4487,32323.0
2017-07-17 10:30:00,213.65,214.26,213.57,214.02,26011.0,187.5453,188.0808,187.4751,187.8701,26011.0
2017-07-17 10:35:00,213.93,214.03,213.67,213.76,20345.0,187.7911,187.8789,187.5629,187.6419,20345.0
2017-07-17 10:40:00,213.8,213.82,213.55,213.78,15077.0,187.677,187.6945,187.4575,187.6594,15077.0
2017-07-17 10:45:00,213.78,213.81,213.41,213.6,16351.0,187.6594,187.6858,187.3346,187.5014,16351.0
2017-07-17 10:50:00,213.57,213.58,212.96,212.96,39854.0,187.4751,187.4839,186.9396,186.9396,39854.0
2017-07-17 10:55:00,212.94,212.97,212.41,212.6,42823.0,186.9221,186.9484,186.4568,186.6236,42823.0
2017-07-17 11:00:00,212.67,212.85,212.51,212.74,35274.0,186.685,186.843,186.5446,186.7465,35274.0
2017-07-17 11:05:00,212.74,212.83,212.49,212.64,24766.0,186.7465,186.8255,186.527,186.6587,24766.0
2017-07-17 11:10:00,212.64,213.0,212.61,212.66,28056.0,186.6587,186.9747,186.6324,186.6763,28056.0
2017-07-17 11:15:00,212.69,212.85,212.52,212.81,16311.0,186.7026,186.843,186.5534,186.8079,16311.0
2017-07-17 11:20:00,212.75,212.93,212.59,212.87,19153.0,186.7553,186.9133,186.6148,186.8606,19153.0
2017-07-17 11:25:00,212.89,213.0,212.71,212.71,13111.0,186.8782,186.9747,186.7202,186.7202,13111.0
2017-07-17 11:30:00,212.71,212.8,212.61,212.73,16540.0,186.7202,186.7992,186.6324,186.7377,16540.0
2017-07-17 11:35:00,212.71,212.71,212.26,212.34,21272.0,186.7202,186.7202,186.3251,186.3954,21272.0
2017-07-17 11:40:00,212.34,212.45,212.17,212.41,25310.0,186.3954,186.4919,186.2461,186.4568,25310.0
2017-07-17 11:45:00,212.44,212.44,212.05,212.12,14315.0,186.4831,186.4831,186.1408,186.2022,14315.0
2017-07-17 11:50:00,212.12,212.13,211.83,211.89,22786.0,186.2022,186.211,185.9477,186.0003,22786.0
2017-07-17 11:55:00,211.85,212.31,211.8,212.27,33441.0,185.9652,186.369,185.9213,186.3339,33441.0
2017-07-17 12:00:00,212.27,212.76,212.26,212.44,31819.0,186.3339,186.764,186.3251,186.4831,31819.0
2017-07-17 12:05:00,212.45,212.56,212.32,212.38,11966.0,186.4919,186.5885,186.3778,186.4305,11966.0
2017-07-17 12:10:00,212.34,212.34,212.02,212.11,12928.0,186.3954,186.3954,186.1145,186.1935,12928.0
2017-07-17 12:15:00,212.11,212.35,212.11,212.35,10650.0,186.1935,186.4041,186.1935,186.4041,10650.0
2017-07-17 12:20:00,212.38,212.38,212.25,212.29,7626.0,186.4305,186.4305,186.3164,186.3515,7626.0
2017-07-17 12:25:00,212.33,212.45,212.23,212.23,15710.0,186.3866,186.4919,186.2988,186.2988,15710.0
2017-07-17 12:30:00,212.24,212.62,212.15,212.61,14247.0,186.3076,186.6411,186.2286,186.6324,14247.0
2017-07-17 12:35:00,212.6,212.74,212.42,212.47,14937.0,186.6236,186.7465,186.4656,186.5095,14937.0
2017-07-17 12:40:00,212.48,212.67,212.45,212.62,27990.0,186.5183,186.685,186.4919,186.6411,27990.0
2017-07-17 12:45:00,212.62,212.94,212.62,212.94,22872.0,186.6411,186.9221,186.6411,186.9221,22872.0
2017-07-17 12:50:00,212.97,213.43,212.84,213.21,39645.0,186.9484,187.3522,186.8343,187.1591,39645.0
2017-07-17 12:55:00,213.24,213.42,213.1,213.18,23332.0,187.1854,187.3434,187.0625,187.1327,23332.0
2017-07-17 13:00:00,213.13,213.95,213.13,213.83,51706.0,187.0888,187.8086,187.0888,187.7033,51706.0
2017-07-17 13:05:00,213.8,214.24,213.7,214.14,65438.0,187.677,188.0632,187.5892,187.9754,65438.0
2017-07-17 13:10:00,214.17,214.45,214.16,214.21,33238.0,188.0018,188.2476,187.993,188.0369,33238.0
2017-07-17 13:15:00,214.2,214.2,213.87,214.07,31136.0,188.0281,188.0281,187.7384,187.914,31136.0
2017-07-17 13:20:00,214.03,214.28,213.91,214.25,11489.0,187.8789,188.0983,187.7735,188.072,11489.0
2017-07-17 13:25:00,214.28,214.4,214.24,214.24,8074.0,188.0983,188.2037,188.0632,188.0632,8074.0
2017-07-17 13:30:00,214.25,214.5,214.18,214.37,11824.0,188.072,188.2914,188.0105,188.1773,11824.0
2017-07-17 13:35:00,214.43,214.7,214.43,214.67,17900.0,188.23,188.467,188.23,188.4407,17900.0
2017-07-17 13:40:00,214.67,214.76,214.65,214.72,15329.0,188.4407,188.5197,188.4231,188.4846,15329.0
2017-07-17 13:45:00,214.73,215.0,214.7,214.92,21986.0,188.4933,188.7304,188.467,188.6601,21986.0
2017-07-17 13:50:00,214.97,215.09,214.9,214.98,19567.0,188.704,188.8094,188.6426,188.7128,19567.0
2017-07-17 13:55:00,214.95,215.17,214.9,215.06,18540.0,188.6865,188.8796,188.6426,188.783,18540.0
2017-07-17 14:00:00,215.03,215.15,215.01,215.15,12230.0,188.7567,188.862,188.7391,188.862,12230.0
2017-07-17 14:05:00,215.16,215.35,215.12,215.19,11328.0,188.8708,189.0376,188.8357,188.8971,11328.0
2017-07-17 14:10:00,215.16,215.17,215.03,215.06,27626.0,188.8708,188.8796,188.7567,188.783,27626.0
2017-07-17 14:15:00,215.03,215.29,214.9,215.29,30471.0,188.7567,188.9849,188.6426,188.9849,30471.0
2017-07-17 14:20:00,215.26,215.56,215.09,215.25,31509.0,188.9586,189.2219,188.8094,188.9498,31509.0
2017-07-17 14:25:00,215.23,215.6,215.23,215.6,24249.0,188.9322,189.257,188.9322,189.257,24249.0
2017-07-17 14:30:00,215.6,215.65,215.41,215.6,15501.0,189.257,189.3009,189.0903,189.257,15501.0
2017-07-17 14:35:00,215.59,215.69,215.46,215.6,11931.0,189.2483,189.336,189.1341,189.257,11931.0
2017-07-17 14:40:00,215.6,215.64,215.34,215.34,12231.0,189.257,189.2922,189.0288,189.0288,12231.0
2017-07-17 14:45:00,215.35,215.65,215.35,215.44,20049.0,189.0376,189.3009,189.0376,189.1166,20049.0
2017-07-17 14:50:00,215.43,215.56,215.36,215.48,15396.0,189.1078,189.2219,189.0464,189.1517,15396.0
2017-07-17 14:55:00,215.5,215.56,215.4,215.4,18812.0,189.1693,189.2219,189.0815,189.0815,18812.0
2017-07-17 15:00:00,215.43,215.54,215.35,215.53,19839.0,189.1078,189.2044,189.0376,189.1956,19839.0
2017-07-17 15:05:00,215.51,215.52,215.33,215.46,24012.0,189.178,189.1868,189.02,189.1341,24012.0
2017-07-17 15:10:00,215.44,216.02,215.44,215.9,27390.0,189.1166,189.6257,189.1166,189.5204,27390.0
2017-07-17 15:15:00,215.92,216.08,215.85,216.03,18534.0,189.5379,189.6784,189.4765,189.6345,18534.0
2017-07-17 15:20:00,216.08,216.21,216.03,216.21,14392.0,189.6784,189.7925,189.6345,189.7925,14392.0
2017-07-17 15:25:00,216.19,216.21,216.04,216.1,16998.0,189.775,189.7925,189.6433,189.6959,16998.0
2017-07-17 15:30:00,216.09,216.09,215.9,216.03,19303.0,189.6872,189.6872,189.5204,189.6345,19303.0
2017-07-17 15:35:00,216.02,216.18,215.99,216.1,17462.0,189.6257,189.7662,189.5994,189.6959,17462.0
2017-07-17 15:40:00,216.12,216.29,216.12,216.17,28261.0,189.7135,189.8627,189.7135,189.7574,28261.0
2017-07-17 15:45:00,216.18,216.32,216.18,216.25,33946.0,189.7662,189.8891,189.7662,189.8276,33946.0
2017-07-17 15:50:00,216.25,216.26,215.8,215.82,49343.0,189.8276,189.8364,189.4326,189.4502,49343.0
2017-07-17 15:55:00,215.83,215.88,215.45,215.48,96199.0,189.4589,189.5028,189.1254,189.1517,96199.0
2017-07-18 09:30:00,215.16,215.16,213.17,213.41,55064.0,188.8708,188.8708,187.1239,187.3346,55064.0
2017-07-18 09:35:00,213.45,213.76,213.16,213.52,28986.0,187.3697,187.6419,187.1152,187.4312,28986.0
2017-07-18 09:40:00,213.5,214.0,213.18,213.31,22127.0,187.4136,187.8525,187.1327,187.2468,22127.0
2017-07-18 09:45:00,213.3,213.49,213.14,213.34,25218.0,187.2381,187.4048,187.0976,187.2732,25218.0
2017-07-18 09:50:00,213.34,213.47,212.92,213.21,29446.0,187.2732,187.3873,186.9045,187.1591,29446.0
2017-07-18 09:55:00,213.3,213.41,212.84,212.84,27176.0,187.2381,187.3346,186.8343,186.8343,27176.0
2017-07-18 10:00:00,212.86,212.97,212.17,212.18,25813.0,186.8518,186.9484,186.2461,186.2549,25813.0
2017-07-18 10:05:00,212.2,212.44,211.78,211.8,75006.0,186.2725,186.4831,185.9038,185.9213,75006.0
2017-07-18 10:10:00,211.86,212.68,211.82,212.44,31280.0,185.974,186.6938,185.9389,186.4831,31280.0
2017-07-18 10:15:00,212.43,212.46,212.16,212.25,24437.0,186.4744,186.5007,186.2374,186.3164,24437.0
2017-07-18 10:20:00,212.2,213.09,212.19,212.91,19640.0,186.2725,187.0537,186.2637,186.8957,19640.0
2017-07-18 10:25:00,212.9,213.33,212.9,213.14,30926.0,186.8869,187.2644,186.8869,187.0976,30926.0
2017-07-18 10:30:00,213.19,213.19,212.67,212.68,14043.0,187.1415,187.1415,186.685,186.6938,14043.0
2017-07-18 10:35:00,212.74,213.07,212.72,212.82,11184.0,186.7465,187.0362,186.7289,186.8167,11184.0
2017-07-18 10:40:00,212.78,212.82,212.38,212.44,18444.0,186.7816,186.8167,186.4305,186.4831,18444.0
2017-07-18 10:45:00,212.4,212.48,211.84,211.9,34345.0,186.448,186.5183,185.9565,186.0091,34345.0
2017-07-18 10:50:00,211.93,212.39,211.8,212.29,31202.0,186.0355,186.4393,185.9213,186.3515,31202.0
2017-07-18 10:55:00,212.31,212.34,212.08,212.34,14304.0,186.369,186.3954,186.1671,186.3954,14304.0
2017-07-18 11:00:00,212.35,212.66,212.32,212.61,13750.0,186.4041,186.6763,186.3778,186.6324,13750.0
2017-07-18 11:05:00,212.56,212.65,212.32,212.45,12264.0,186.5885,186.6675,186.3778,186.4919,12264.0
2017-07-18 11:10:00,212.44,212.56,212.33,212.56,11749.0,186.4831,186.5885,186.3866,186.5885,11749.0
2017-07-18 11:15:00,212.64,212.65,212.4,212.58,7860.0,186.6587,186.6675,186.448,186.606,7860.0
2017-07-18 11:20:00,212.64,212.99,212.63,212.76,10474.0,186.6587,186.9659,186.6499,186.764,10474.0
2017-07-18 11:25:00,212.78,212.9,212.73,212.73,12114.0,186.7816,186.8869,186.7377,186.7377,12114.0
2017-07-18 11:30:00,212.73,213.1,212.73,212.84,9597.0,186.7377,187.0625,186.7377,186.8343,9597.0
2017-07-18 11:35:00,212.78,212.9,212.59,212.71,14665.0,186.7816,186.8869,186.6148,186.7202,14665.0
2017-07-18 11:40:00,212.7,212.7,212.47,212.54,3889.0,186.7114,186.7114,186.5095,186.5709,3889.0
2017-07-18 11:45:00,212.52,212.53,212.36,212.41,7728.0,186.5534,186.5621,186.4129,186.4568,7728.0
2017-07-18 11:50:00,212.43,212.53,212.33,212.36,8943.0,186.4744,186.5621,186.3866,186.4129,8943.0
2017-07-18 11:55:00,212.37,212.46,212.14,212.46,8320.0,186.4217,186.5007,186.2198,186.5007,8320.0
2017-07-18 12:00:00,212.4,212.65,212.37,212.59,6484.0,186.448,186.6675,186.4217,186.6148,6484.0
2017-07-18 12:05:00,212.63,212.91,212.5,212.67,37306.0,186.6499,186.8957,186.5358,186.685,37306.0
2017-07-18 12:10:00,212.68,212.91,212.68,212.77,9660.0,186.6938,186.8957,186.6938,186.7728,9660.0
2017-07-18 12:15:00,212.83,212.87,212.68,212.69,5209.0,186.8255,186.8606,186.6938,186.7026,5209.0
2017-07-18 12:20:00,212.75,213.0,212.69,212.95,12081.0,186.7553,186.9747,186.7026,186.9308,12081.0
2017-07-18 12:25:00,212.93,212.93,212.73,212.78,6542.0,186.9133,186.9133,186.7377,186.7816,6542.0
2017-07-18 12:30:00,212.75,212.79,212.73,212.73,4880.0,186.7553,186.7904,186.7377,186.7377,4880.0
2017-07-18 12:35:00,212.75,212.81,212.56,212.68,6572.0,186.7553,186.8079,186.5885,186.6938,6572.0
2017-07-18 12:40:00,212.68,212.75,212.59,212.59,6094.0,186.6938,186.7553,186.6148,186.6148,6094.0
2017-07-18 12:45:00,212.62,212.71,212.54,212.71,11922.0,186.6411,186.7202,186.5709,186.7202,11922.0
2017-07-18 12:50:00,212.73,212.95,212.73,212.84,12893.0,186.7377,186.9308,186.7377,186.8343,12893.0
2017-07-18 12:55:00,212.84,212.89,212.5,212.51,9431.0,186.8343,186.8782,186.5358,186.5446,9431.0
2017-07-18 13:00:00,212.47,212.52,212.31,212.46,6377.0,186.5095,186.5534,186.369,186.5007,6377.0
2017-07-18 13:05:00,212.48,212.66,212.44,212.57,8031.0,186.5183,186.6763,186.4831,186.5973,8031.0
2017-07-18 13:10:00,212.55,212.67,212.55,212.67,3808.0,186.5797,186.685,186.5797,186.685,3808.0
2017-07-18 13:15:00,212.66,212.84,212.65,212.81,6298.0,186.6763,186.8343,186.6675,186.8079,6298.0
2017-07-18 13:20:00,212.83,212.85,212.74,212.77,11622.0,186.8255,186.843,186.7465,186.7728,11622.0
2017-07-18 13:25:00,212.75,212.76,212.51,212.59,5342.0,186.7553,186.764,186.5446,186.6148,5342.0
2017-07-18 13:30:00,212.56,212.64,212.52,212.64,7965.0,186.5885,186.6587,186.5534,186.6587,7965.0
2017-07-18 13:35:00,212.56,212.8,212.56,212.62,6875.0,186.5885,186.7992,186.5885,186.6411,6875.0
2017-07-18 13:40:00,212.66,212.82,212.65,212.68,5939.0,186.6763,186.8167,186.6675,186.6938,5939.0
2017-07-18 13:45:00,212.69,212.8,212.62,212.68,8240.0,186.7026,186.7992,186.6411,186.6938,8240.0
2017-07-18 13:50:00,212.65,212.72,212.32,212.4,7805.0,186.6675,186.7289,186.3778,186.448,7805.0
2017-07-18 13:55:00,212.35,212.42,212.12,212.12,16667.0,186.4041,186.4656,186.2022,186.2022,16667.0
2017-07-18 14:00:00,212.13,212.36,212.12,212.22,22974.0,186.211,186.4129,186.2022,186.29,22974.0
2017-07-18 14:05:00,212.22,212.24,212.13,212.18,9503.0,186.29,186.3076,186.211,186.2549,9503.0
2017-07-18 14:10:00,212.19,212.41,212.12,212.4,12819.0,186.2637,186.4568,186.2022,186.448,12819.0
2017-07-18 14:15:00,212.4,212.49,212.33,212.33,9110.0,186.448,186.527,186.3866,186.3866,9110.0
2017-07-18 14:20:00,212.3,212.36,212.04,212.04,12327.0,186.3602,186.4129,186.132,186.132,12327.0
2017-07-18 14:25:00,212.04,212.12,211.9,211.93,13292.0,186.132,186.2022,186.0091,186.0355,13292.0
2017-07-18 14:30:00,211.99,212.05,211.6,211.64,29055.0,186.0881,186.1408,185.7458,185.7809,29055.0
2017-07-18 14:35:00,211.66,211.69,211.33,211.33,26539.0,185.7984,185.8248,185.5088,185.5088,26539.0
2017-07-18 14:40:00,211.34,211.78,211.32,211.7,28535.0,185.5175,185.9038,185.5,185.8336,28535.0
2017-07-18 14:45:00,211.72,211.73,211.45,211.59,41730.0,185.8511,185.8599,185.6141,185.737,41730.0
2017-07-18 14:50:00,211.61,211.75,211.46,211.46,22425.0,185.7546,185.8775,185.6229,185.6229,22425.0
2017-07-18 14:55:00,211.49,211.68,211.47,211.67,12949.0,185.6492,185.816,185.6317,185.8072,12949.0
2017-07-18 15:00:00,211.67,211.81,211.6,211.6,15284.0,185.8072,185.9301,185.7458,185.7458,15284.0
2017-07-18 15:05:00,211.6,211.71,211.3,211.31,23433.0,185.7458,185.8423,185.4824,185.4912,23433.0
2017-07-18 15:10:00,211.35,211.42,211.28,211.32,18676.0,185.5263,185.5878,185.4649,185.5,18676.0
2017-07-18 15:15:00,211.32,211.42,211.31,211.4,24921.0,185.5,185.5878,185.4912,185.5702,24921.0
2017-07-18 15:20:00,211.4,211.47,211.23,211.27,36765.0,185.5702,185.6317,185.421,185.4561,36765.0
2017-07-18 15:25:00,211.27,211.5,211.27,211.48,29906.0,185.4561,185.658,185.4561,185.6404,29906.0
2017-07-18 15:30:00,211.46,211.5,211.3,211.46,50365.0,185.6229,185.658,185.4824,185.6229,50365.0
2017-07-18 15:35:00,211.47,211.5,211.37,211.4,41471.0,185.6317,185.658,185.5439,185.5702,41471.0
2017-07-18 15:40:00,211.4,211.49,211.27,211.41,55977.0,185.5702,185.6492,185.4561,185.579,55977.0
2017-07-18 15:45:00,211.46,211.5,211.34,211.43,62205.0,185.6229,185.658,185.5175,185.5965,62205.0
2017-07-18 15:50:00,211.45,211.47,211.17,211.2,80956.0,185.6141,185.6317,185.3683,185.3947,80956.0
2017-07-18 15:55:00,211.19,211.19,210.95,211.05,152889.0,185.3859,185.3859,185.1752,185.263,152889.0
2017-07-19 09:30:00,211.13,212.14,211.03,211.27,33090.0,185.3332,186.2198,185.2454,185.4561,33090.0
2017-07-19 09:35:00,211.46,211.58,211.11,211.28,18045.0,185.6229,185.7282,185.3156,185.4649,18045.0
2017-07-19 09:40:00,211.32,211.58,211.06,211.35,20032.0,185.5,185.7282,185.2718,185.5263,20032.0
2017-07-19 09:45:00,211.45,211.45,211.11,211.28,12200.0,185.6141,185.6141,185.3156,185.4649,12200.0
2017-07-19 09:50:00,211.3,211.4,211.08,211.17,15150.0,185.4824,185.5702,185.2893,185.3683,15150.0
2017-07-19 09:55:00,211.18,211.5,211.18,211.33,15458.0,185.3771,185.658,185.3771,185.5088,15458.0
2017-07-19 10:00:00,211.38,211.99,211.28,211.88,35358.0,185.5527,186.0881,185.4649,185.9916,35358.0
2017-07-19 10:05:00,211.95,212.13,211.09,211.09,38646.0,186.053,186.211,185.2981,185.2981,38646.0
2017-07-19 10:10:00,211.13,211.14,210.57,210.96,31274.0,185.3332,185.342,184.8416,185.184,31274.0
2017-07-19 10:15:00,210.94,210.94,210.63,210.85,14642.0,185.1664,185.1664,184.8943,185.0874,14642.0
2017-07-19 10:20:00,210.85,210.85,210.18,210.51,29159.0,185.0874,185.0874,184.4993,184.789,29159.0
2017-07-19 10:25:00,210.5,210.89,210.49,210.62,49442.0,184.7802,185.1225,184.7714,184.8855,49442.0
2017-07-19 10:30:00,210.65,210.75,210.48,210.63,27444.0,184.9119,184.9996,184.7626,184.8943,27444.0
2017-07-19 10:35:00,210.68,210.74,210.38,210.46,17638.0,184.9382,184.9909,184.6748,184.7451,17638.0
2017-07-19 10:40:00,210.52,210.52,210.1,210.27,23478.0,184.7977,184.7977,184.4291,184.5783,23478.0
2017-07-19 10:45:00,210.32,210.76,210.28,210.75,19274.0,184.6222,185.0084,184.5871,184.9996,19274.0
2017-07-19 10:50:00,210.77,210.79,210.61,210.67,16706.0,185.0172,185.0347,184.8767,184.9294,16706.0
2017-07-19 10:55:00,210.64,210.72,210.58,210.58,5866.0,184.9031,184.9733,184.8504,184.8504,5866.0
2017-07-19 11:00:00,210.65,210.77,210.52,210.56,13875.0,184.9119,185.0172,184.7977,184.8328,13875.0
2017-07-19 11:05:00,210.57,210.77,210.47,210.74,12532.0,184.8416,185.0172,184.7538,184.9909,12532.0
2017-07-19 11:10:00,210.71,210.72,210.63,210.63,7449.0,184.9645,184.9733,184.8943,184.8943,7449.0
2017-07-19 11:15:00,210.66,210.73,210.65,210.69,9798.0,184.9206,184.9821,184.9119,184.947,9798.0
2017-07-19 11:20:00,210.69,210.76,210.5,210.75,11219.0,184.947,185.0084,184.7802,184.9996,11219.0
2017-07-19 11:25:00,210.78,210.8,210.55,210.74,12963.0,185.026,185.0435,184.8241,184.9909,12963.0
2017-07-19 11:30:00,210.71,210.9,210.62,210.82,8248.0,184.9645,185.1313,184.8855,185.0611,8248.0
2017-07-19 11:35:00,210.79,210.8,210.65,210.79,6465.0,185.0347,185.0435,184.9119,185.0347,6465.0
2017-07-19 11:40:00,210.78,210.93,210.65,210.76,22120.0,185.026,185.1576,184.9119,185.0084,22120.0
2017-07-19 11:45:00,210.75,210.94,210.72,210.92,7076.0,184.9996,185.1664,184.9733,185.1489,7076.0
2017-07-19 11:50:00,210.95,210.95,210.76,210.88,12308.0,185.1752,185.1752,185.0084,185.1138,12308.0
2017-07-19 11:55:00,210.86,211.19,210.86,211.09,22096.0,185.0962,185.3859,185.0962,185.2981,22096.0
2017-07-19 12:00:00,211.0,211.35,211.0,211.17,9354.0,185.2191,185.5263,185.2191,185.3683,9354.0
2017-07-19 12:05:00,211.29,211.31,210.87,210.87,13309.0,185.4737,185.4912,185.105,185.105,13309.0
2017-07-19 12:10:00,210.91,211.01,210.82,210.99,7852.0,185.1401,185.2279,185.0611,185.2103,7852.0
2017-07-19 12:15:00,210.99,211.14,210.94,210.95,5916.0,185.2103,185.342,185.1664,185.1752,5916.0
2017-07-19 12:20:00,210.91,210.97,210.77,210.84,7835.0,185.1401,185.1928,185.0172,185.0786,7835.0
2017-07-19 12:25:00,210.85,210.93,210.71,210.72,9794.0,185.0874,185.1576,184.9645,184.9733,9794.0
2017-07-19 12:30:00,210.71,210.95,210.7,210.92,9659.0,184.9645,185.1752,184.9557,185.1489,9659.0
2017-07-19 12:35:00,210.93,211.08,210.86,211.0,8618.0,185.1576,185.2893,185.0962,185.2191,8618.0
2017-07-19 12:40:00,210.99,211.01,210.89,210.98,5318.0,185.2103,185.2279,185.1225,185.2015,5318.0
2017-07-19 12:45:00,210.99,211.32,210.96,211.21,5170.0,185.2103,185.5,185.184,185.4034,5170.0
2017-07-19 12:50:00,211.26,211.3,211.11,211.2,8982.0,185.4473,185.4824,185.3156,185.3947,8982.0
2017-07-19 12:55:00,211.18,211.47,211.18,211.45,9253.0,185.3771,185.6317,185.3771,185.6141,9253.0
2017-07-19 13:00:00,211.43,211.68,211.4,211.59,12378.0,185.5965,185.816,185.5702,185.737,12378.0
2017-07-19 13:05:00,211.55,211.84,211.55,211.77,10091.0,185.7019,185.9565,185.7019,185.895,10091.0
2017-07-19 13:10:00,211.79,211.8,211.49,211.49,10375.0,185.9126,185.9213,185.6492,185.6492,10375.0
2017-07-19 13:15:00,211.54,211.54,211.37,211.45,5684.0,185.6931,185.6931,185.5439,185.6141,5684.0
2017-07-19 13:20:00,211.5,211.5,211.36,211.43,11288.0,185.658,185.658,185.5351,185.5965,11288.0
2017-07-19 13:25:00,211.46,211.54,211.41,211.45,12165.0,185.6229,185.6931,185.579,185.6141,12165.0
2017-07-19 13:30:00,211.42,211.53,211.3,211.42,12408.0,185.5878,185.6843,185.4824,185.5878,12408.0
2017-07-19 13:35:00,211.45,211.45,211.32,211.42,5850.0,185.6141,185.6141,185.5,185.5878,5850.0
2017-07-19 13:40:00,211.47,211.58,211.44,211.51,8343.0,185.6317,185.7282,185.6053,185.6668,8343.0
2017-07-19 13:45:00,211.48,211.63,211.45,211.62,13412.0,185.6404,185.7721,185.6141,185.7633,13412.0
2017-07-19 13:50:00,211.62,211.76,211.59,211.7,8728.0,185.7633,185.8862,185.737,185.8336,8728.0
2017-07-19 13:55:00,211.71,211.74,211.65,211.68,8618.0,185.8423,185.8687,185.7897,185.816,8618.0
2017-07-19 14:00:00,211.68,211.85,211.56,211.77,16697.0,185.816,185.9652,185.7107,185.895,16697.0
2017-07-19 14:05:00,211.79,211.9,211.75,211.75,8627.0,185.9126,186.0091,185.8775,185.8775,8627.0
2017-07-19 14:10:00,211.82,211.85,211.74,211.79,7899.0,185.9389,185.9652,185.8687,185.9126,7899.0
2017-07-19 14:15:00,211.85,212.0,211.85,211.9,9419.0,185.9652,186.0969,185.9652,186.0091,9419.0
2017-07-19 14:20:00,211.88,212.03,211.86,211.99,10636.0,185.9916,186.1232,185.974,186.0881,10636.0
2017-07-19 14:25:00,211.97,211.99,211.72,211.74,5421.0,186.0706,186.0881,185.8511,185.8687,5421.0
2017-07-19 14:30:00,211.67,211.79,211.67,211.7,9910.0,185.8072,185.9126,185.8072,185.8336,9910.0
2017-07-19 14:35:00,211.71,211.84,211.68,211.76,11734.0,185.8423,185.9565,185.816,185.8862,11734.0
2017-07-19 14:40:00,211.78,212.0,211.78,211.91,11613.0,185.9038,186.0969,185.9038,186.0179,11613.0
2017-07-19 14:45:00,211.9,212.08,211.88,212.02,21332.0,186.0091,186.1671,185.9916,186.1145,21332.0
2017-07-19 14:50:00,212.01,212.36,212.0,212.36,16072.0,186.1057,186.4129,186.0969,186.4129,16072.0
2017-07-19 14:55:00,212.34,212.44,212.29,212.33,21005.0,186.3954,186.4831,186.3515,186.3866,21005.0
2017-07-19 15:00:00,212.33,212.5,212.22,212.48,22281.0,186.3866,186.5358,186.29,186.5183,22281.0
2017-07-19 15:05:00,212.46,212.64,212.41,212.58,16584.0,186.5007,186.6587,186.4568,186.606,16584.0
2017-07-19 15:10:00,212.58,212.59,212.32,212.32,23247.0,186.606,186.6148,186.3778,186.3778,23247.0
2017-07-19 15:15:00,212.34,212.34,212.22,212.26,18646.0,186.3954,186.3954,186.29,186.3251,18646.0
2017-07-19 15:20:00,212.26,212.55,212.22,212.53,20237.0,186.3251,186.5797,186.29,186.5621,20237.0
2017-07-19 15:25:00,212.52,212.54,212.39,212.41,26484.0,186.5534,186.5709,186.4393,186.4568,26484.0
2017-07-19 15:30:00,212.39,212.47,212.28,212.4,30692.0,186.4393,186.5095,186.3427,186.448,30692.0
2017-07-19 15:35:00,212.43,212.68,212.41,212.58,26802.0,186.4744,186.6938,186.4568,186.606,26802.0
2017-07-19 15:40:00,212.6,212.73,212.59,212.73,30943.0,186.6236,186.7377,186.6148,186.7377,30943.0
2017-07-19 15:45:00,212.73,212.78,212.71,212.74,46217.0,186.7377,186.7816,186.7202,186.7465,46217.0
2017-07-19 15:50:00,212.74,212.76,212.4,212.42,60239.0,186.7465,186.764,186.448,186.4656,60239.0
2017-07-19 15:55:00,212.42,212.95,212.41,212.76,196502.0,186.4656,186.9308,186.4568,186.764,196502.0
2017-07-20 09:30:00,213.37,213.47,212.99,213.33,31721.0,187.2995,187.3873,186.9659,187.2644,31721.0
2017-07-20 09:35:00,213.2,213.37,213.11,213.23,15792.0,187.1503,187.2995,187.0713,187.1766,15792.0
2017-07-20 09:40:00,213.16,213.36,212.93,212.93,17228.0,187.1152,187.2907,186.9133,186.9133,17228.0
2017-07-20 09:45:00,212.94,212.94,212.3,212.34,18359.0,186.9221,186.9221,186.3602,186.3954,18359.0
2017-07-20 09:50:00,212.37,212.6,212.35,212.48,12400.0,186.4217,186.6236,186.4041,186.5183,12400.0
2017-07-20 09:55:00,212.49,213.0,212.48,212.98,8880.0,186.527,186.9747,186.5183,186.9572,8880.0
2017-07-20 10:00:00,212.96,213.12,212.83,212.83,14082.0,186.9396,187.0801,186.8255,186.8255,14082.0
2017-07-20 10:05:00,212.89,213.1,212.83,212.98,10901.0,186.8782,187.0625,186.8255,186.9572,10901.0
2017-07-20 10:10:00,213.04,213.1,212.88,213.03,9632.0,187.0098,187.0625,186.8694,187.0011,9632.0
2017-07-20 10:15:00,213.06,213.07,212.94,213.03,9411.0,187.0274,187.0362,186.9221,187.0011,9411.0
2017-07-20 10:20:00,213.08,213.1,212.85,212.89,7546.0,187.0449,187.0625,186.843,186.8782,7546.0
2017-07-20 10:25:00,212.89,212.99,212.74,212.94,18375.0,186.8782,186.9659,186.7465,186.9221,18375.0
2017-07-20 10:30:00,212.95,213.02,212.52,212.72,24570.0,186.9308,186.9923,186.5534,186.7289,24570.0
2017-07-20 10:35:00,212.69,212.91,212.59,212.65,8453.0,186.7026,186.8957,186.6148,186.6675,8453.0
2017-07-20 10:40:00,212.57,212.75,212.47,212.59,12186.0,186.5973,186.7553,186.5095,186.6148,12186.0
2017-07-20 10:45:00,212.63,212.9,212.58,212.87,7384.0,186.6499,186.8869,186.606,186.8606,7384.0
2017-07-20 10:50:00,212.91,213.01,212.78,213.01,7446.0,186.8957,186.9835,186.7816,186.9835,7446.0
2017-07-20 10:55:00,213.04,213.33,213.01,213.33,11987.0,187.0098,187.2644,186.9835,187.2644,11987.0
2017-07-20 11:00:00,213.34,213.34,212.93,213.09,11932.0,187.2732,187.2732,186.9133,187.0537,11932.0
2017-07-20 11:05:00,213.12,213.13,212.6,212.6,10369.0,187.0801,187.0888,186.6236,186.6236,10369.0
2017-07-20 11:10:00,212.58,212.79,212.58,212.67,18449.0,186.606,186.7904,186.606,186.685,18449.0
2017-07-20 11:15:00,212.77,212.77,212.54,212.54,11462.0,186.7728,186.7728,186.5709,186.5709,11462.0
2017-07-20 11:20:00,212.59,212.69,212.49,212.54,10555.0,186.6148,186.7026,186.527,186.5709,10555.0
2017-07-20 11:25:00,212.54,212.58,212.48,212.53,20312.0,186.5709,186.606,186.5183,186.5621,20312.0
2017-07-20 11:30:00,212.56,212.63,212.5,212.52,8422.0,186.5885,186.6499,186.5358,186.5534,8422.0
2017-07-20 11:35:00,212.52,212.6,212.48,212.48,5701.0,186.5534,186.6236,186.5183,186.5183,5701.0
2017-07-20 11:40:00,212.48,212.53,212.44,212.47,4063.0,186.5183,186.5621,186.4831,186.5095,4063.0
2017-07-20 11:45:00,212.54,212.55,212.41,212.55,1912.0,186.5709,186.5797,186.4568,186.5797,1912.0
2017-07-20 11:50:00,212.52,212.7,212.5,212.59,5515.0,186.5534,186.7114,186.5358,186.6148,5515.0
2017-07-20 11:55:00,212.6,212.67,212.54,212.63,5277.0,186.6236,186.685,186.5709,186.6499,5277.0
2017-07-20 12:00:00,212.66,212.78,212.63,212.76,12146.0,186.6763,186.7816,186.6499,186.764,12146.0
2017-07-20 12:05:00,212.76,212.84,212.72,212.78,5566.0,186.764,186.8343,186.7289,186.7816,5566.0
2017-07-20 12:10:00,212.76,212.88,212.76,212.77,4911.0,186.764,186.8694,186.764,186.7728,4911.0
2017-07-20 12:15:00,212.83,212.89,212.78,212.89,6610.0,186.8255,186.8782,186.7816,186.8782,6610.0
2017-07-20 12:20:00,212.85,213.08,212.85,213.02,10058.0,186.843,187.0449,186.843,186.9923,10058.0
2017-07-20 12:25:00,213.04,213.12,213.02,213.1,3935.0,187.0098,187.0801,186.9923,187.0625,3935.0
2017-07-20 12:30:00,213.11,213.15,212.99,212.99,10177.0,187.0713,187.1064,186.9659,186.9659,10177.0
2017-07-20 12:35:00,213.0,213.01,212.85,212.93,3476.0,186.9747,186.9835,186.843,186.9133,3476.0
2017-07-20 12:40:00,212.93,212.99,212.9,212.99,4544.0,186.9133,186.9659,186.8869,186.9659,4544.0
2017-07-20 12:45:00,212.97,213.08,212.96,213.05,5002.0,186.9484,187.0449,186.9396,187.0186,5002.0
2017-07-20 12:50:00,213.08,213.08,213.02,213.04,2100.0,187.0449,187.0449,186.9923,187.0098,2100.0
2017-07-20 12:55:00,213.05,213.12,213.03,213.12,8102.0,187.0186,187.0801,187.0011,187.0801,8102.0
2017-07-20 13:00:00,213.13,213.17,212.97,212.97,13757.0,187.0888,187.1239,186.9484,186.9484,13757.0
2017-07-20 13:05:00,212.99,213.07,212.99,213.06,3500.0,186.9659,187.0362,186.9659,187.0274,3500.0
2017-07-20 13:10:00,213.05,213.06,212.97,212.98,3300.0,187.0186,187.0274,186.9484,186.9572,3300.0
2017-07-20 13:15:00,213.03,213.04,213.0,213.0,3755.0,187.0011,187.0098,186.9747,186.9747,3755.0
2017-07-20 13:20:00,212.96,213.02,212.96,212.98,3411.0,186.9396,186.9923,186.9396,186.9572,3411.0
2017-07-20 13:25:00,212.98,213.01,212.84,212.86,5000.0,186.9572,186.9835,186.8343,186.8518,5000.0
2017-07-20 13:30:00,212.91,212.99,212.88,212.99,4725.0,186.8957,186.9659,186.8694,186.9659,4725.0
2017-07-20 13:35:00,212.96,213.03,212.91,212.99,8250.0,186.9396,187.0011,186.8957,186.9659,8250.0
2017-07-20 13:40:00,212.99,213.04,212.97,213.02,5868.0,186.9659,187.0098,186.9484,186.9923,5868.0
2017-07-20 13:45:00,213.03,213.04,212.93,212.93,5141.0,187.0011,187.0098,186.9133,186.9133,5141.0
2017-07-20 13:50:00,212.88,212.91,212.7,212.7,6620.0,186.8694,186.8957,186.7114,186.7114,6620.0
2017-07-20 13:55:00,212.72,212.85,212.67,212.8,7773.0,186.7289,186.843,186.685,186.7992,7773.0
2017-07-20 14:00:00,212.8,212.81,212.28,212.31,11692.0,186.7992,186.8079,186.3427,186.369,11692.0
2017-07-20 14:05:00,212.34,212.36,212.26,212.33,5594.0,186.3954,186.4129,186.3251,186.3866,5594.0
2017-07-20 14:10:00,212.34,212.38,212.28,212.38,8405.0,186.3954,186.4305,186.3427,186.4305,8405.0
2017-07-20 14:15:00,212.36,212.36,212.17,212.21,2864.0,186.4129,186.4129,186.2461,186.2812,2864.0
2017-07-20 14:20:00,212.21,212.21,212.05,212.06,3569.0,186.2812,186.2812,186.1408,186.1496,3569.0
2017-07-20 14:25:00,212.11,212.21,212.02,212.06,9709.0,186.1935,186.2812,186.1145,186.1496,9709.0
2017-07-20 14:30:00,212.09,212.09,211.64,211.64,16560.0,186.1759,186.1759,185.7809,185.7809,16560.0
2017-07-20 14:35:00,211.69,211.76,211.36,211.36,24157.0,185.8248,185.8862,185.5351,185.5351,24157.0
2017-07-20 14:40:00,211.36,211.77,211.34,211.69,12124.0,185.5351,185.895,185.5175,185.8248,12124.0
2017-07-20 14:45:00,211.67,211.7,211.46,211.47,12183.0,185.8072,185.8336,185.6229,185.6317,12183.0
2017-07-20 14:50:00,211.45,211.74,211.44,211.71,11345.0,185.6141,185.8687,185.6053,185.8423,11345.0
2017-07-20 14:55:00,211.71,211.89,211.7,211.89,5685.0,185.8423,186.0003,185.8336,186.0003,5685.0
2017-07-20 15:00:00,211.96,212.13,211.79,212.06,13084.0,186.0618,186.211,185.9126,186.1496,13084.0
2017-07-20 15:05:00,212.09,212.11,211.95,212.0,6706.0,186.1759,186.1935,186.053,186.0969,6706.0
2017-07-20 15:10:00,212.0,212.06,211.95,212.01,9253.0,186.0969,186.1496,186.053,186.1057,9253.0
2017-07-20 15:15:00,212.01,212.02,211.89,211.9,9629.0,186.1057,186.1145,186.0003,186.0091,9629.0
2017-07-20 15:20:00,211.9,212.01,211.83,211.99,6965.0,186.0091,186.1057,185.9477,186.0881,6965.0
2017-07-20 15:25:00,211.99,212.11,211.97,212.04,9585.0,186.0881,186.1935,186.0706,186.132,9585.0
2017-07-20 15:30:00,212.03,212.12,211.95,212.0,13866.0,186.1232,186.2022,186.053,186.0969,13866.0
2017-07-20 15:35:00,212.01,212.1,211.87,211.93,8163.0,186.1057,186.1847,185.9828,186.0355,8163.0
2017-07-20 15:40:00,211.89,211.94,211.78,211.8,15411.0,186.0003,186.0442,185.9038,185.9213,15411.0
2017-07-20 15:45:00,211.8,211.92,211.62,211.9,16546.0,185.9213,186.0267,185.7633,186.0091,16546.0
2017-07-20 15:50:00,211.88,211.88,211.61,211.65,25389.0,185.9916,185.9916,185.7546,185.7897,25389.0
2017-07-20 15:55:00,211.64,211.86,211.51,211.72,98431.0,185.7809,185.974,185.6668,185.8511,98431.0
2017-07-21 09:30:00,210.79,211.19,210.07,210.28,92142.0,185.0347,185.3859,184.4027,184.5871,92142.0
2017-07-21 09:35:00,210.56,210.92,210.2,210.86,7468.0,184.8328,185.1489,184.5168,185.0962,7468.0
2017-07-21 09:40:00,210.59,210.82,210.56,210.78,13186.0,184.8592,185.0611,184.8328,185.026,13186.0
2017-07-21 09:45:00,210.87,210.92,210.71,210.77,15927.0,185.105,185.1489,184.9645,185.0172,15927.0
2017-07-21 09:50:00,210.8,210.87,210.58,210.59,9073.0,185.0435,185.105,184.8504,184.8592,9073.0
2017-07-21 09:55:00,210.59,210.75,210.31,210.4,10322.0,184.8592,184.9996,184.6134,184.6924,10322.0
2017-07-21 10:00:00,210.42,210.68,210.25,210.61,10993.0,184.71,184.9382,184.5607,184.8767,10993.0
2017-07-21 10:05:00,210.68,210.69,210.21,210.36,13250.0,184.9382,184.947,184.5256,184.6573,13250.0
2017-07-21 10:10:00,210.42,210.75,210.25,210.52,18745.0,184.71,184.9996,184.5607,184.7977,18745.0
2017-07-21 10:15:00,210.5,210.52,210.24,210.27,13412.0,184.7802,184.7977,184.5519,184.5783,13412.0
2017-07-21 10:20:00,210.24,210.46,210.23,210.36,8639.0,184.5519,184.7451,184.5432,184.6573,8639.0
2017-07-21 10:25:00,210.35,210.36,209.92,210.0,34009.0,184.6485,184.6573,184.271,184.3413,34009.0
2017-07-21 10:30:00,210.0,210.06,209.86,209.97,20402.0,184.3413,184.3939,184.2184,184.3149,20402.0
2017-07-21 10:35:00,209.94,210.09,209.93,210.02,13631.0,184.2886,184.4203,184.2798,184.3588,13631.0
2017-07-21 10:40:00,210.01,210.03,209.71,209.73,20946.0,184.3501,184.3676,184.0867,184.1043,20946.0
2017-07-21 10:45:00,209.71,210.05,209.71,210.01,35743.0,184.0867,184.3852,184.0867,184.3501,35743.0
2017-07-21 10:50:00,209.96,210.05,209.86,210.01,10017.0,184.3062,184.3852,184.2184,184.3501,10017.0
2017-07-21 10:55:00,210.01,210.04,209.84,209.92,6245.0,184.3501,184.3764,184.2008,184.271,6245.0
2017-07-21 11:00:00,209.96,210.05,209.93,210.04,9539.0,184.3062,184.3852,184.2798,184.3764,9539.0
2017-07-21 11:05:00,209.99,210.05,209.89,209.98,11307.0,184.3325,184.3852,184.2447,184.3237,11307.0
2017-07-21 11:10:00,209.99,210.2,209.96,210.2,11423.0,184.3325,184.5168,184.3062,184.5168,11423.0
2017-07-21 11:15:00,210.18,210.32,210.18,210.32,4157.0,184.4993,184.6222,184.4993,184.6222,4157.0
2017-07-21 11:20:00,210.3,210.55,210.2,210.42,6696.0,184.6046,184.8241,184.5168,184.71,6696.0
2017-07-21 11:25:00,210.44,210.58,210.36,210.36,6191.0,184.7275,184.8504,184.6573,184.6573,6191.0
2017-07-21 11:30:00,210.44,210.74,210.42,210.69,4404.0,184.7275,184.9909,184.71,184.947,4404.0
2017-07-21 11:35:00,210.76,210.97,210.73,210.97,7480.0,185.0084,185.1928,184.9821,185.1928,7480.0
2017-07-21 11:40:00,210.99,211.13,210.85,211.13,15753.0,185.2103,185.3332,185.0874,185.3332,15753.0
2017-07-21 11:45:00,211.13,211.14,211.01,211.14,5550.0,185.3332,185.342,185.2279,185.342,5550.0
2017-07-21 11:50:00,211.14,211.22,211.06,211.13,7793.0,185.342,185.4122,185.2718,185.3332,7793.0
2017-07-21 11:55:00,211.11,211.21,211.11,211.2,1392.0,185.3156,185.4034,185.3156,185.3947,1392.0
2017-07-21 12:00:00,211.21,211.5,211.21,211.42,4122.0,185.4034,185.658,185.4034,185.5878,4122.0
2017-07-21 12:05:00,211.42,211.55,211.39,211.39,4900.0,185.5878,185.7019,185.5614,185.5614,4900.0
2017-07-21 12:10:00,211.43,211.54,211.4,211.54,1640.0,185.5965,185.6931,185.5702,185.6931,1640.0
2017-07-21 12:15:00,211.51,211.65,211.48,211.65,3300.0,185.6668,185.7897,185.6404,185.7897,3300.0
2017-07-21 12:20:00,211.69,211.69,211.6,211.61,3731.0,185.8248,185.8248,185.7458,185.7546,3731.0
2017-07-21 12:25:00,211.62,211.62,211.35,211.36,5621.0,185.7633,185.7633,185.5263,185.5351,5621.0
2017-07-21 12:30:00,211.39,211.48,211.32,211.48,4237.0,185.5614,185.6404,185.5,185.6404,4237.0
2017-07-21 12:35:00,211.58,211.58,211.47,211.55,2438.0,185.7282,185.7282,185.6317,185.7019,2438.0
2017-07-21 12:40:00,211.58,212.13,211.58,212.08,20744.0,185.7282,186.211,185.7282,186.1671,20744.0
2017-07-21 12:45:00,211.95,212.26,211.93,212.16,5566.0,186.053,186.3251,186.0355,186.2374,5566.0
2017-07-21 12:50:00,212.09,212.12,212.06,212.12,3858.0,186.1759,186.2022,186.1496,186.2022,3858.0
2017-07-21 12:55:00,212.12,212.17,212.05,212.05,5097.0,186.2022,186.2461,186.1408,186.1408,5097.0
2017-07-21 13:00:00,212.05,212.05,211.94,212.03,6200.0,186.1408,186.1408,186.0442,186.1232,6200.0
2017-07-21 13:05:00,212.01,212.2,212.0,212.09,9874.0,186.1057,186.2725,186.0969,186.1759,9874.0
2017-07-21 13:10:00,212.08,212.19,212.05,212.06,5700.0,186.1671,186.2637,186.1408,186.1496,5700.0
2017-07-21 13:15:00,212.0,212.06,211.92,212.0,5004.0,186.0969,186.1496,186.0267,186.0969,5004.0
2017-07-21 13:20:00,212.0,212.07,211.87,211.92,7413.0,186.0969,186.1584,185.9828,186.0267,7413.0
2017-07-21 13:25:00,211.9,211.9,211.61,211.68,7479.0,186.0091,186.0091,185.7546,185.816,7479.0
2017-07-21 13:30:00,211.72,211.72,211.48,211.56,5511.0,185.8511,185.8511,185.6404,185.7107,5511.0
2017-07-21 13:35:00,211.51,211.68,211.51,211.61,5627.0,185.6668,185.816,185.6668,185.7546,5627.0
2017-07-21 13:40:00,211.69,211.83,211.65,211.75,4800.0,185.8248,185.9477,185.7897,185.8775,4800.0
2017-07-21 13:45:00,211.74,211.78,211.67,211.75,5720.0,185.8687,185.9038,185.8072,185.8775,5720.0
2017-07-21 13:50:00,211.69,211.73,211.6,211.6,4134.0,185.8248,185.8599,185.7458,185.7458,4134.0
2017-07-21 13:55:00,211.65,211.84,211.64,211.81,9311.0,185.7897,185.9565,185.7809,185.9301,9311.0
2017-07-21 14:00:00,211.8,211.9,211.79,211.79,4336.0,185.9213,186.0091,185.9126,185.9126,4336.0
2017-07-21 14:05:00,211.8,211.81,211.7,211.75,4359.0,185.9213,185.9301,185.8336,185.8775,4359.0
2017-07-21 14:10:00,211.79,212.01,211.78,212.0,12463.0,185.9126,186.1057,185.9038,186.0969,12463.0
2017-07-21 14:15:00,211.98,212.01,211.87,211.96,3965.0,186.0793,186.1057,185.9828,186.0618,3965.0
2017-07-21 14:20:00,212.02,212.05,211.9,212.05,3821.0,186.1145,186.1408,186.0091,186.1408,3821.0
2017-07-21 14:25:00,212.03,212.21,212.0,212.15,12641.0,186.1232,186.2812,186.0969,186.2286,12641.0
2017-07-21 14:30:00,212.15,212.21,212.1,212.12,4550.0,186.2286,186.2812,186.1847,186.2022,4550.0
2017-07-21 14:35:00,212.14,212.21,212.08,212.15,7783.0,186.2198,186.2812,186.1671,186.2286,7783.0
2017-07-21 14:40:00,212.13,212.26,212.08,212.2,9255.0,186.211,186.3251,186.1671,186.2725,9255.0
2017-07-21 14:45:00,212.16,212.18,212.1,212.1,4356.0,186.2374,186.2549,186.1847,186.1847,4356.0
2017-07-21 14:50:00,212.13,212.17,212.08,212.17,16203.0,186.211,186.2461,186.1671,186.2461,16203.0
2017-07-21 14:55:00,212.17,212.25,212.15,212.17,9162.0,186.2461,186.3164,186.2286,186.2461,9162.0
2017-07-21 15:00:00,212.16,212.23,212.14,212.21,7442.0,186.2374,186.2988,186.2198,186.2812,7442.0
2017-07-21 15:05:00,212.21,212.29,212.12,212.12,7558.0,186.2812,186.3515,186.2022,186.2022,7558.0
2017-07-21 15:10:00,212.17,212.19,212.13,212.19,6429.0,186.2461,186.2637,186.211,186.2637,6429.0
2017-07-21 15:15:00,212.21,212.3,212.21,212.27,3591.0,186.2812,186.3602,186.2812,186.3339,3591.0
2017-07-21 15:20:00,212.26,212.28,212.19,212.25,5187.0,186.3251,186.3427,186.2637,186.3164,5187.0
2017-07-21 15:25:00,212.24,212.31,212.23,212.31,8250.0,186.3076,186.369,186.2988,186.369,8250.0
2017-07-21 15:30:00,212.28,212.41,212.28,212.36,14346.0,186.3427,186.4568,186.3427,186.4129,14346.0
2017-07-21 15:35:00,212.35,212.4,212.27,212.37,19324.0,186.4041,186.448,186.3339,186.4217,19324.0
2017-07-21 15:40:00,212.38,212.48,212.34,212.35,15531.0,186.4305,186.5183,186.3954,186.4041,15531.0
2017-07-21 15:45:00,212.37,212.51,212.35,212.37,32929.0,186.4217,186.5446,186.4041,186.4217,32929.0
2017-07-21 15:50:00,212.37,212.39,212.29,212.36,38640.0,186.4217,186.4393,186.3515,186.4129,38640.0
2017-07-21 15:55:00,212.36,212.61,212.33,212.51,87023.0,186.4129,186.6324,186.3866,186.5446,87023.0
2017-07-24 09:30:00,212.09,212.37,211.75,212.02,25485.0,186.1759,186.4217,185.8775,186.1145,25485.0
2017-07-24 09:35:00,212.02,212.52,211.81,212.0,17125.0,186.1145,186.5534,185.9301,186.0969,17125.0
2017-07-24 09:40:00,211.99,212.03,211.63,211.95,15331.0,186.0881,186.1232,185.7721,186.053,15331.0
2017-07-24 09:45:00,212.07,212.29,211.91,212.29,17544.0,186.1584,186.3515,186.0179,186.3515,17544.0
2017-07-24 09:50:00,212.25,212.37,212.03,212.07,10839.0,186.3164,186.4217,186.1232,186.1584,10839.0
2017-07-24 09:55:00,212.11,212.18,211.77,211.82,8199.0,186.1935,186.2549,185.895,185.9389,8199.0
2017-07-24 10:00:00,211.84,212.1,211.81,212.0,10752.0,185.9565,186.1847,185.9301,186.0969,10752.0
2017-07-24 10:05:00,212.02,212.18,212.0,212.05,4862.0,186.1145,186.2549,186.0969,186.1408,4862.0
2017-07-24 10:10:00,212.05,212.13,212.0,212.05,12329.0,186.1408,186.211,186.0969,186.1408,12329.0
2017-07-24 10:15:00,212.05,212.17,211.95,212.02,7746.0,186.1408,186.2461,186.053,186.1145,7746.0
2017-07-24 10:20:00,212.02,212.27,212.02,212.17,11448.0,186.1145,186.3339,186.1145,186.2461,11448.0
2017-07-24 10:25:00,212.14,212.18,212.04,212.04,2975.0,186.2198,186.2549,186.132,186.132,2975.0
2017-07-24 10:30:00,212.01,212.04,211.66,211.76,20695.0,186.1057,186.132,185.7984,185.8862,20695.0
2017-07-24 10:35:00,211.77,211.92,211.76,211.9,7212.0,185.895,186.0267,185.8862,186.0091,7212.0
2017-07-24 10:40:00,211.9,212.12,211.9,212.06,12042.0,186.0091,186.2022,186.0091,186.1496,12042.0
2017-07-24 10:45:00,212.09,212.2,211.96,212.08,7849.0,186.1759,186.2725,186.0618,186.1671,7849.0
2017-07-24 10:50:00,212.08,212.11,211.99,211.99,3009.0,186.1671,186.1935,186.0881,186.0881,3009.0
2017-07-24 10:55:00,211.98,212.16,211.96,212.09,6809.0,186.0793,186.2374,186.0618,186.1759,6809.0
2017-07-24 11:00:00,212.09,212.13,212.05,212.06,6247.0,186.1759,186.211,186.1408,186.1496,6247.0
2017-07-24 11:05:00,212.06,212.3,212.05,212.08,24493.0,186.1496,186.3602,186.1408,186.1671,24493.0
2017-07-24 11:10:00,212.11,212.25,212.11,212.14,4000.0,186.1935,186.3164,186.1935,186.2198,4000.0
2017-07-24 11:15:00,212.11,212.25,212.11,212.12,4876.0,186.1935,186.3164,186.1935,186.2022,4876.0
2017-07-24 11:20:00,212.23,212.23,212.06,212.13,2500.0,186.2988,186.2988,186.1496,186.211,2500.0
2017-07-24 11:25:00,212.17,212.32,212.09,212.32,6309.0,186.2461,186.3778,186.1759,186.3778,6309.0
2017-07-24 11:30:00,212.33,212.47,212.26,212.44,8524.0,186.3866,186.5095,186.3251,186.4831,8524.0
2017-07-24 11:35:00,212.42,212.74,212.42,212.73,7675.0,186.4656,186.7465,186.4656,186.7377,7675.0
2017-07-24 11:40:00,212.75,212.96,212.75,212.96,3350.0,186.7553,186.9396,186.7553,186.9396,3350.0
2017-07-24 11:45:00,212.94,213.05,212.92,212.94,5107.0,186.9221,187.0186,186.9045,186.9221,5107.0
2017-07-24 11:50:00,212.94,213.22,212.94,213.19,3894.0,186.9221,187.1678,186.9221,187.1415,3894.0
2017-07-24 11:55:00,213.16,213.2,212.85,212.86,5959.0,187.1152,187.1503,186.843,186.8518,5959.0
2017-07-24 12:00:00,212.88,212.95,212.82,212.95,5550.0,186.8694,186.9308,186.8167,186.9308,5550.0
2017-07-24 12:05:00,212.93,212.94,212.81,212.86,4450.0,186.9133,186.9221,186.8079,186.8518,4450.0
2017-07-24 12:10:00,212.91,212.96,212.85,212.92,4449.0,186.8957,186.9396,186.843,186.9045,4449.0
2017-07-24 12:15:00,212.92,213.07,212.91,212.98,10600.0,186.9045,187.0362,186.8957,186.9572,10600.0
2017-07-24 12:20:00,212.98,213.02,212.93,212.94,3315.0,186.9572,186.9923,186.9133,186.9221,3315.0
2017-07-24 12:25:00,212.96,212.96,212.85,212.85,2200.0,186.9396,186.9396,186.843,186.843,2200.0
2017-07-24 12:30:00,212.85,212.9,212.73,212.9,3434.0,186.843,186.8869,186.7377,186.8869,3434.0
2017-07-24 12:35:00,212.91,212.94,212.86,212.86,4206.0,186.8957,186.9221,186.8518,186.8518,4206.0
2017-07-24 12:40:00,212.87,212.93,212.85,212.92,2764.0,186.8606,186.9133,186.843,186.9045,2764.0
2017-07-24 12:45:00,212.92,212.94,212.87,212.9,2092.0,186.9045,186.9221,186.8606,186.8869,2092.0
2017-07-24 12:50:00,212.9,212.94,212.84,212.88,3720.0,186.8869,186.9221,186.8343,186.8694,3720.0
2017-07-24 12:55:00,212.89,212.97,212.89,212.93,4538.0,186.8782,186.9484,186.8782,186.9133,4538.0
2017-07-24 13:00:00,212.98,213.23,212.97,213.12,17554.0,186.9572,187.1766,186.9484,187.0801,17554.0
2017-07-24 13:05:00,213.12,213.17,213.06,213.08,4307.0,187.0801,187.1239,187.0274,187.0449,4307.0
2017-07-24 13:10:00,213.05,213.13,213.05,213.11,2600.0,187.0186,187.0888,187.0186,187.0713,2600.0
2017-07-24 13:15:00,213.1,213.14,213.06,213.14,3100.0,187.0625,187.0976,187.0274,187.0976,3100.0
2017-07-24 13:20:00,213.13,213.24,213.07,213.19,4640.0,187.0888,187.1854,187.0362,187.1415,4640.0
2017-07-24 13:25:00,213.23,213.26,213.16,213.19,4143.0,187.1766,187.203,187.1152,187.1415,4143.0
2017-07-24 13:30:00,213.15,213.17,213.08,213.1,4900.0,187.1064,187.1239,187.0449,187.0625,4900.0
2017-07-24 13:35:00,213.16,213.27,213.05,213.05,3640.0,187.1152,187.2117,187.0186,187.0186,3640.0
2017-07-24 13:40:00,213.04,213.09,213.01,213.05,3282.0,187.0098,187.0537,186.9835,187.0186,3282.0
2017-07-24 13:45:00,213.03,213.07,212.98,213.02,4156.0,187.0011,187.0362,186.9572,186.9923,4156.0
2017-07-24 13:50:00,212.99,213.0,212.88,212.88,3920.0,186.9659,186.9747,186.8694,186.8694,3920.0
2017-07-24 13:55:00,212.88,212.94,212.84,212.92,2730.0,186.8694,186.9221,186.8343,186.9045,2730.0
2017-07-24 14:00:00,212.86,212.9,212.81,212.9,4423.0,186.8518,186.8869,186.8079,186.8869,4423.0
2017-07-24 14:05:00,212.92,212.96,212.91,212.91,2556.0,186.9045,186.9396,186.8957,186.8957,2556.0
2017-07-24 14:10:00,212.9,212.93,212.87,212.89,2771.0,186.8869,186.9133,186.8606,186.8782,2771.0
2017-07-24 14:15:00,212.93,213.09,212.93,213.04,3811.0,186.9133,187.0537,186.9133,187.0098,3811.0
2017-07-24 14:20:00,213.06,213.06,212.93,213.0,4828.0,187.0274,187.0274,186.9133,186.9747,4828.0
2017-07-24 14:25:00,213.0,213.04,212.97,213.02,4567.0,186.9747,187.0098,186.9484,186.9923,4567.0
2017-07-24 14:30:00,213.0,213.05,212.98,213.05,3653.0,186.9747,187.0186,186.9572,187.0186,3653.0
2017-07-24 14:35:00,213.03,213.05,212.94,213.01,5427.0,187.0011,187.0186,186.9221,186.9835,5427.0
2017-07-24 14:40:00,212.98,213.07,212.96,213.04,4343.0,186.9572,187.0362,186.9396,187.0098,4343.0
2017-07-24 14:45:00,213.05,213.16,213.05,213.1,3663.0,187.0186,187.1152,187.0186,187.0625,3663.0
2017-07-24 14:50:00,213.06,213.1,213.0,213.0,3926.0,187.0274,187.0625,186.9747,186.9747,3926.0
2017-07-24 14:55:00,213.04,213.12,213.0,213.11,6023.0,187.0098,187.0801,186.9747,187.0713,6023.0
2017-07-24 15:00:00,213.12,213.37,213.12,213.37,7700.0,187.0801,187.2995,187.0801,187.2995,7700.0
2017-07-24 15:05:00,213.4,213.4,213.26,213.26,6134.0,187.3258,187.3258,187.203,187.203,6134.0
2017-07-24 15:10:00,213.31,213.32,213.23,213.3,6400.0,187.2468,187.2556,187.1766,187.2381,6400.0
2017-07-24 15:15:00,213.29,213.31,213.13,213.15,12044.0,187.2293,187.2468,187.0888,187.1064,12044.0
2017-07-24 15:20:00,213.12,213.14,213.01,213.01,5766.0,187.0801,187.0976,186.9835,186.9835,5766.0
2017-07-24 15:25:00,213.0,213.09,212.96,212.96,8600.0,186.9747,187.0537,186.9396,186.9396,8600.0
2017-07-24 15:30:00,213.0,213.01,212.87,212.88,9878.0,186.9747,186.9835,186.8606,186.8694,9878.0
2017-07-24 15:35:00,212.87,212.93,212.79,212.81,14020.0,186.8606,186.9133,186.7904,186.8079,14020.0
2017-07-24 15:40:00,212.84,213.0,212.82,212.84,13350.0,186.8343,186.9747,186.8167,186.8343,13350.0
2017-07-24 15:45:00,212.84,212.91,212.81,212.9,16030.0,186.8343,186.8957,186.8079,186.8869,16030.0
2017-07-24 15:50:00,212.9,212.9,212.7,212.7,20946.0,186.8869,186.8869,186.7114,186.7114,20946.0
2017-07-24 15:55:00,212.69,212.74,212.54,212.74,62560.0,186.7026,186.7465,186.5709,186.7465,62560.0
2017-07-25 09:30:00,213.78,214.19,213.78,213.83,31018.0,187.6594,188.0193,187.6594,187.7033,31018.0
2017-07-25 09:35:00,213.81,214.11,213.81,214.03,10144.0,187.6858,187.9491,187.6858,187.8789,10144.0
2017-07-25 09:40:00,214.05,214.05,213.87,213.95,3743.0,187.8964,187.8964,187.7384,187.8086,3743.0
2017-07-25 09:45:00,213.92,213.97,213.77,213.82,7474.0,187.7823,187.8262,187.6506,187.6945,7474.0
2017-07-25 09:50:00,213.82,213.96,213.8,213.89,3502.0,187.6945,187.8174,187.677,187.756,3502.0
2017-07-25 09:55:00,213.88,214.07,213.87,213.97,9041.0,187.7472,187.914,187.7384,187.8262,9041.0
2017-07-25 10:00:00,213.97,214.05,213.87,214.01,9969.0,187.8262,187.8964,187.7384,187.8613,9969.0
2017-07-25 10:05:00,213.92,214.04,213.88,213.9,5033.0,187.7823,187.8876,187.7472,187.7648,5033.0
2017-07-25 10:10:00,213.85,213.92,213.81,213.9,6020.0,187.7209,187.7823,187.6858,187.7648,6020.0
2017-07-25 10:15:00,213.9,214.0,213.65,213.85,14819.0,187.7648,187.8525,187.5453,187.7209,14819.0
2017-07-25 10:20:00,213.87,214.1,213.81,214.1,11878.0,187.7384,187.9403,187.6858,187.9403,11878.0
2017-07-25 10:25:00,214.1,214.1,213.92,214.02,10153.0,187.9403,187.9403,187.7823,187.8701,10153.0
2017-07-25 10:30:00,214.0,214.03,213.88,214.01,7053.0,187.8525,187.8789,187.7472,187.8613,7053.0
2017-07-25 10:35:00,213.97,214.05,213.86,213.86,3852.0,187.8262,187.8964,187.7296,187.7296,3852.0
2017-07-25 10:40:00,213.86,214.07,213.85,214.07,6750.0,187.7296,187.914,187.7209,187.914,6750.0
2017-07-25 10:45:00,214.03,214.37,214.0,214.37,11519.0,187.8789,188.1773,187.8525,188.1773,11519.0
2017-07-25 10:50:00,214.41,214.42,214.23,214.4,3225.0,188.2124,188.2212,188.0544,188.2037,3225.0
2017-07-25 10:55:00,214.35,214.48,214.29,214.39,3646.0,188.1598,188.2739,188.1071,188.1949,3646.0
2017-07-25 11:00:00,214.43,214.59,214.42,214.59,5049.0,188.23,188.3704,188.2212,188.3704,5049.0
2017-07-25 11:05:00,214.6,215.0,214.4,214.66,23016.0,188.3792,188.7304,188.2037,188.4319,23016.0
2017-07-25 11:10:00,214.71,214.95,214.7,214.89,7010.0,188.4758,188.6865,188.467,188.6338,7010.0
2017-07-25 11:15:00,214.86,214.95,214.85,214.91,3736.0,188.6075,188.6865,188.5987,188.6513,3736.0
2017-07-25 11:20:00,214.91,214.95,214.8,214.92,2700.0,188.6513,188.6865,188.5548,188.6601,2700.0
2017-07-25 11:25:00,214.94,214.94,214.79,214.83,8194.0,188.6777,188.6777,188.546,188.5811,8194.0
2017-07-25 11:30:00,214.81,214.89,214.71,214.71,3700.0,188.5636,188.6338,188.4758,188.4758,3700.0
2017-07-25 11:35:00,214.77,214.93,214.71,214.77,8159.0,188.5285,188.6689,188.4758,188.5285,8159.0
2017-07-25 11:40:00,214.77,214.83,214.73,214.77,3450.0,188.5285,188.5811,188.4933,188.5285,3450.0
2017-07-25 11:45:00,214.77,214.8,214.19,214.22,10083.0,188.5285,188.5548,188.0193,188.0457,10083.0
2017-07-25 11:50:00,214.31,214.49,214.28,214.49,6142.0,188.1247,188.2827,188.0983,188.2827,6142.0
2017-07-25 11:55:00,214.57,214.64,214.49,214.64,6280.0,188.3529,188.4143,188.2827,188.4143,6280.0
2017-07-25 12:00:00,214.64,214.92,214.62,214.92,16751.0,188.4143,188.6601,188.3968,188.6601,16751.0
2017-07-25 12:05:00,214.86,215.0,214.75,214.83,19674.0,188.6075,188.7304,188.5109,188.5811,19674.0
2017-07-25 12:10:00,214.82,214.87,214.75,214.85,3669.0,188.5723,188.6162,188.5109,188.5987,3669.0
2017-07-25 12:15:00,214.84,214.95,214.83,214.91,2739.0,188.5899,188.6865,188.5811,188.6513,2739.0
2017-07-25 12:20:00,214.88,214.94,214.75,214.83,3200.0,188.625,188.6777,188.5109,188.5811,3200.0
2017-07-25 12:25:00,214.84,214.85,214.7,214.7,1703.0,188.5899,188.5987,188.467,188.467,1703.0
2017-07-25 12:30:00,214.7,214.87,214.67,214.86,3750.0,188.467,188.6162,188.4407,188.6075,3750.0
2017-07-25 12:35:00,214.88,214.96,214.81,214.89,7582.0,188.625,188.6952,188.5636,188.6338,7582.0
2017-07-25 12:40:00,214.89,214.97,214.87,214.95,2615.0,188.6338,188.704,188.6162,188.6865,2615.0
2017-07-25 12:45:00,214.95,215.12,214.91,214.91,5345.0,188.6865,188.8357,188.6513,188.6513,5345.0
2017-07-25 12:50:00,214.91,215.02,214.9,215.02,5665.0,188.6513,188.7479,188.6426,188.7479,5665.0
2017-07-25 12:55:00,215.03,215.34,215.03,215.26,4201.0,188.7567,189.0288,188.7567,188.9586,4201.0
2017-07-25 13:00:00,215.22,215.34,215.2,215.27,6654.0,188.9235,189.0288,188.9059,188.9674,6654.0
2017-07-25 13:05:00,215.18,215.41,215.18,215.37,4274.0,188.8884,189.0903,188.8884,189.0551,4274.0
2017-07-25 13:10:00,215.39,215.47,215.34,215.38,6684.0,189.0727,189.1429,189.0288,189.0639,6684.0
2017-07-25 13:15:00,215.35,215.59,215.25,215.3,8125.0,189.0376,189.2483,188.9498,188.9937,8125.0
2017-07-25 13:20:00,215.27,215.31,215.21,215.25,1700.0,188.9674,189.0025,188.9147,188.9498,1700.0
2017-07-25 13:25:00,215.21,215.26,215.16,215.23,5425.0,188.9147,188.9586,188.8708,188.9322,5425.0
2017-07-25 13:30:00,215.29,215.46,215.24,215.46,5440.0,188.9849,189.1341,188.941,189.1341,5440.0
2017-07-25 13:35:00,215.37,215.37,215.22,215.24,4000.0,189.0551,189.0551,188.9235,188.941,4000.0
2017-07-25 13:40:00,215.25,215.28,215.13,215.22,3449.0,188.9498,188.9761,188.8445,188.9235,3449.0
2017-07-25 13:45:00,215.2,215.24,215.1,215.17,3029.0,188.9059,188.941,188.8181,188.8796,3029.0
2017-07-25 13:50:00,215.16,215.21,214.99,215.03,5991.0,188.8708,188.9147,188.7216,188.7567,5991.0
2017-07-25 13:55:00,215.03,215.12,214.9,214.91,4100.0,188.7567,188.8357,188.6426,188.6513,4100.0
2017-07-25 14:00:00,214.9,214.96,214.9,214.93,2900.0,188.6426,188.6952,188.6426,188.6689,2900.0
2017-07-25 14:05:00,214.93,214.94,214.76,214.77,5898.0,188.6689,188.6777,188.5197,188.5285,5898.0
2017-07-25 14:10:00,214.77,214.95,214.76,214.86,6200.0,188.5285,188.6865,188.5197,188.6075,6200.0
2017-07-25 14:15:00,214.91,214.99,214.74,214.84,5878.0,188.6513,188.7216,188.5021,188.5899,5878.0
2017-07-25 14:20:00,214.75,214.93,214.75,214.82,3005.0,188.5109,188.6689,188.5109,188.5723,3005.0
2017-07-25 14:25:00,214.78,214.81,214.68,214.68,4889.0,188.5372,188.5636,188.4494,188.4494,4889.0
2017-07-25 14:30:00,214.73,214.78,214.54,214.62,6480.0,188.4933,188.5372,188.3266,188.3968,6480.0
2017-07-25 14:35:00,214.69,214.77,214.59,214.59,3621.0,188.4582,188.5285,188.3704,188.3704,3621.0
2017-07-25 14:40:00,214.59,214.68,214.54,214.61,5650.0,188.3704,188.4494,188.3266,188.388,5650.0
2017-07-25 14:45:00,214.61,214.69,214.56,214.65,6117.0,188.388,188.4582,188.3441,188.4231,6117.0
2017-07-25 14:50:00,214.65,214.71,214.58,214.6,4890.0,188.4231,188.4758,188.3617,188.3792,4890.0
2017-07-25 14:55:00,214.67,214.67,214.45,214.49,9193.0,188.4407,188.4407,188.2476,188.2827,9193.0
2017-07-25 15:00:00,214.53,214.56,214.21,214.23,10375.0,188.3178,188.3441,188.0369,188.0544,10375.0
2017-07-25 15:05:00,214.21,214.21,213.82,213.82,20818.0,188.0369,188.0369,187.6945,187.6945,20818.0
2017-07-25 15:10:00,213.92,214.33,213.89,214.28,12170.0,187.7823,188.1422,187.756,188.0983,12170.0
2017-07-25 15:15:00,214.37,214.46,214.32,214.41,3000.0,188.1773,188.2563,188.1334,188.2124,3000.0
2017-07-25 15:20:00,214.42,214.44,214.22,214.27,8172.0,188.2212,188.2388,188.0457,188.0895,8172.0
2017-07-25 15:25:00,214.32,214.44,214.32,214.44,3750.0,188.1334,188.2388,188.1334,188.2388,3750.0
2017-07-25 15:30:00,214.43,214.56,214.42,214.52,13826.0,188.23,188.3441,188.2212,188.309,13826.0
2017-07-25 15:35:00,214.52,214.54,214.46,214.47,7631.0,188.309,188.3266,188.2563,188.2651,7631.0
2017-07-25 15:40:00,214.5,214.68,214.49,214.6,24131.0,188.2914,188.4494,188.2827,188.3792,24131.0
2017-07-25 15:45:00,214.6,214.65,214.49,214.49,21758.0,188.3792,188.4231,188.2827,188.2827,21758.0
2017-07-25 15:50:00,214.49,214.54,214.32,214.41,24336.0,188.2827,188.3266,188.1334,188.2124,24336.0
2017-07-25 15:55:00,214.42,214.52,214.3,214.35,39155.0,188.2212,188.309,188.1159,188.1598,39155.0
2017-07-26 09:30:00,214.81,214.81,214.81,214.81,100.0,188.5636,188.5636,188.5636,188.5636,100.0
2017-07-26 09:35:00,214.67,214.85,214.55,214.63,25357.0,188.4407,188.5987,188.3353,188.4056,25357.0
2017-07-26 09:40:00,214.65,214.66,214.29,214.29,3058.0,188.4231,188.4319,188.1071,188.1071,3058.0
2017-07-26 09:45:00,214.35,214.49,214.32,214.32,3489.0,188.1598,188.2827,188.1334,188.1334,3489.0
2017-07-26 09:50:00,214.44,214.57,214.22,214.3,5541.0,188.2388,188.3529,188.0457,188.1159,5541.0
2017-07-26 09:55:00,214.26,214.44,214.26,214.41,1500.0,188.0808,188.2388,188.0808,188.2124,1500.0
2017-07-26 10:00:00,214.41,214.72,214.35,214.35,7858.0,188.2124,188.4846,188.1598,188.1598,7858.0
2017-07-26 10:05:00,214.35,214.59,214.27,214.42,6993.0,188.1598,188.3704,188.0895,188.2212,6993.0
2017-07-26 10:10:00,214.39,214.52,214.32,214.5,3618.0,188.1949,188.309,188.1334,188.2914,3618.0
2017-07-26 10:15:00,214.54,214.56,214.38,214.48,3624.0,188.3266,188.3441,188.1861,188.2739,3624.0
2017-07-26 10:20:00,214.45,214.68,214.35,214.35,6653.0,188.2476,188.4494,188.1598,188.1598,6653.0
2017-07-26 10:25:00,214.28,214.32,214.05,214.32,5367.0,188.0983,188.1334,187.8964,188.1334,5367.0
2017-07-26 10:30:00,214.38,214.43,214.21,214.43,2600.0,188.1861,188.23,188.0369,188.23,2600.0
2017-07-26 10:35:00,214.36,214.5,214.33,214.41,3500.0,188.1685,188.2914,188.1422,188.2124,3500.0
2017-07-26 10:40:00,214.44,214.57,214.35,214.45,5220.0,188.2388,188.3529,188.1598,188.2476,5220.0
2017-07-26 10:45:00,214.38,214.41,214.03,214.03,3400.0,188.1861,188.2124,187.8789,187.8789,3400.0
2017-07-26 10:50:00,214.02,214.12,213.88,213.93,7516.0,187.8701,187.9579,187.7472,187.7911,7516.0
2017-07-26 10:55:00,213.99,214.13,213.98,214.13,1644.0,187.8438,187.9667,187.835,187.9667,1644.0
2017-07-26 11:00:00,214.15,214.23,214.06,214.22,5041.0,187.9842,188.0544,187.9052,188.0457,5041.0
2017-07-26 11:05:00,214.22,214.22,214.0,214.19,8000.0,188.0457,188.0457,187.8525,188.0193,8000.0
2017-07-26 11:10:00,214.14,214.36,214.14,214.36,6948.0,187.9754,188.1685,187.9754,188.1685,6948.0
2017-07-26 11:15:00,214.32,214.32,213.93,213.97,10723.0,188.1334,188.1334,187.7911,187.8262,10723.0
2017-07-26 11:20:00,213.97,213.98,213.69,213.79,5945.0,187.8262,187.835,187.5804,187.6682,5945.0
2017-07-26 11:25:00,213.88,214.09,213.88,214.05,5200.0,187.7472,187.9315,187.7472,187.8964,5200.0
2017-07-26 11:30:00,214.04,214.09,213.97,214.0,1330.0,187.8876,187.9315,187.8262,187.8525,1330.0
2017-07-26 11:35:00,214.05,214.06,213.89,213.95,3801.0,187.8964,187.9052,187.756,187.8086,3801.0
2017-07-26 11:40:00,213.95,214.0,213.94,213.99,1540.0,187.8086,187.8525,187.7999,187.8438,1540.0
2017-07-26 11:45:00,213.94,214.13,213.9,214.12,3421.0,187.7999,187.9667,187.7648,187.9579,3421.0
2017-07-26 11:50:00,214.04,214.04,213.8,213.81,2389.0,187.8876,187.8876,187.677,187.6858,2389.0
2017-07-26 11:55:00,213.79,214.05,213.75,214.0,5510.0,187.6682,187.8964,187.6331,187.8525,5510.0
2017-07-26 12:00:00,214.03,214.08,213.96,213.97,2360.0,187.8789,187.9228,187.8174,187.8262,2360.0
2017-07-26 12:05:00,213.97,214.15,213.97,214.12,2095.0,187.8262,187.9842,187.8262,187.9579,2095.0
2017-07-26 12:10:00,214.13,214.15,213.99,214.0,4198.0,187.9667,187.9842,187.8438,187.8525,4198.0
2017-07-26 12:15:00,214.0,214.07,213.99,214.01,4468.0,187.8525,187.914,187.8438,187.8613,4468.0
2017-07-26 12:20:00,214.06,214.15,214.03,214.08,3608.0,187.9052,187.9842,187.8789,187.9228,3608.0
2017-07-26 12:25:00,214.11,214.14,214.06,214.13,1284.0,187.9491,187.9754,187.9052,187.9667,1284.0
2017-07-26 12:30:00,214.1,214.16,214.07,214.15,2502.0,187.9403,187.993,187.914,187.9842,2502.0
2017-07-26 12:35:00,214.18,214.29,214.15,214.16,3076.0,188.0105,188.1071,187.9842,187.993,3076.0
2017-07-26 12:40:00,214.21,214.3,214.02,214.15,6000.0,188.0369,188.1159,187.8701,187.9842,6000.0
2017-07-26 12:45:00,214.15,214.19,214.0,214.11,3315.0,187.9842,188.0193,187.8525,187.9491,3315.0
2017-07-26 12:50:00,214.11,214.27,214.11,214.24,3520.0,187.9491,188.0895,187.9491,188.0632,3520.0
2017-07-26 12:55:00,214.19,214.33,214.19,214.26,3366.0,188.0193,188.1422,188.0193,188.0808,3366.0
2017-07-26 13:00:00,214.33,214.33,214.23,214.28,5345.0,188.1422,188.1422,188.0544,188.0983,5345.0
2017-07-26 13:05:00,214.26,214.28,213.98,214.02,6988.0,188.0808,188.0983,187.835,187.8701,6988.0
2017-07-26 13:10:00,213.98,214.05,213.82,214.0,8025.0,187.835,187.8964,187.6945,187.8525,8025.0
2017-07-26 13:15:00,214.04,214.22,214.04,214.17,2006.0,187.8876,188.0457,187.8876,188.0018,2006.0
2017-07-26 13:20:00,214.21,214.34,214.21,214.26,4149.0,188.0369,188.151,188.0369,188.0808,4149.0
2017-07-26 13:25:00,214.26,214.31,214.17,214.24,8724.0,188.0808,188.1247,188.0018,188.0632,8724.0
2017-07-26 13:30:00,214.24,214.33,214.19,214.33,3442.0,188.0632,188.1422,188.0193,188.1422,3442.0
2017-07-26 13:35:00,214.34,214.34,214.25,214.27,2860.0,188.151,188.151,188.072,188.0895,2860.0
2017-07-26 13:40:00,214.3,214.34,214.22,214.22,10409.0,188.1159,188.151,188.0457,188.0457,10409.0
2017-07-26 13:45:00,214.24,214.3,214.19,214.23,2450.0,188.0632,188.1159,188.0193,188.0544,2450.0
2017-07-26 13:50:00,214.25,214.3,214.2,214.22,3791.0,188.072,188.1159,188.0281,188.0457,3791.0
2017-07-26 13:55:00,214.25,214.29,214.19,214.24,2300.0,188.072,188.1071,188.0193,188.0632,2300.0
2017-07-26 14:00:00,214.24,214.27,214.09,214.15,4782.0,188.0632,188.0895,187.9315,187.9842,4782.0
2017-07-26 14:05:00,214.13,214.24,214.11,214.21,4480.0,187.9667,188.0632,187.9491,188.0369,4480.0
2017-07-26 14:10:00,214.16,214.21,214.11,214.18,4341.0,187.993,188.0369,187.9491,188.0105,4341.0
2017-07-26 14:15:00,214.12,214.14,213.92,213.92,4778.0,187.9579,187.9754,187.7823,187.7823,4778.0
2017-07-26 14:20:00,213.92,213.96,213.87,213.91,3980.0,187.7823,187.8174,187.7384,187.7735,3980.0
2017-07-26 14:25:00,213.87,214.06,213.87,213.99,5323.0,187.7384,187.9052,187.7384,187.8438,5323.0
2017-07-26 14:30:00,213.98,214.05,213.98,214.05,1100.0,187.835,187.8964,187.835,187.8964,1100.0
2017-07-26 14:35:00,214.03,214.21,214.03,214.18,3757.0,187.8789,188.0369,187.8789,188.0105,3757.0
2017-07-26 14:40:00,214.15,214.29,214.14,214.19,3422.0,187.9842,188.1071,187.9754,188.0193,3422.0
2017-07-26 14:45:00,214.25,214.28,214.12,214.24,3250.0,188.072,188.0983,187.9579,188.0632,3250.0
2017-07-26 14:50:00,214.25,214.29,214.12,214.29,3157.0,188.072,188.1071,187.9579,188.1071,3157.0
2017-07-26 14:55:00,214.28,214.3,214.08,214.15,1928.0,188.0983,188.1159,187.9228,187.9842,1928.0
2017-07-26 15:00:00,214.09,214.09,213.92,214.03,3400.0,187.9315,187.9315,187.7823,187.8789,3400.0
2017-07-26 15:05:00,214.04,214.12,214.03,214.12,3923.0,187.8876,187.9579,187.8789,187.9579,3923.0
2017-07-26 15:10:00,214.08,214.12,214.01,214.07,3174.0,187.9228,187.9579,187.8613,187.914,3174.0
2017-07-26 15:15:00,214.06,214.1,214.01,214.03,5405.0,187.9052,187.9403,187.8613,187.8789,5405.0
2017-07-26 15:20:00,214.03,214.05,213.93,214.03,14328.0,187.8789,187.8964,187.7911,187.8789,14328.0
2017-07-26 15:25:00,214.02,214.03,213.92,213.92,5112.0,187.8701,187.8789,187.7823,187.7823,5112.0
2017-07-26 15:30:00,213.91,213.96,213.85,213.9,10183.0,187.7735,187.8174,187.7209,187.7648,10183.0
2017-07-26 15:35:00,213.95,213.95,213.86,213.93,7784.0,187.8086,187.8086,187.7296,187.7911,7784.0
2017-07-26 15:40:00,213.91,213.91,213.51,213.51,15108.0,187.7735,187.7735,187.4224,187.4224,15108.0
2017-07-26 15:45:00,213.5,213.76,213.46,213.65,22010.0,187.4136,187.6419,187.3785,187.5453,22010.0
2017-07-26 15:50:00,213.65,213.79,213.6,213.62,18387.0,187.5453,187.6682,187.5014,187.519,18387.0
2017-07-26 15:55:00,213.63,213.74,213.55,213.64,37910.0,187.5277,187.6243,187.4575,187.5365,37910.0
2017-07-27 09:30:00,213.25,213.77,211.55,211.67,35529.0,187.1942,187.6506,185.7019,185.8072,35529.0
2017-07-27 09:35:00,211.67,212.09,211.55,211.9,40763.0,185.8072,186.1759,185.7019,186.0091,40763.0
2017-07-27 09:40:00,211.95,212.26,211.93,211.94,21325.0,186.053,186.3251,186.0355,186.0442,21325.0
2017-07-27 09:45:00,212.03,212.34,211.74,211.89,17601.0,186.1232,186.3954,185.8687,186.0003,17601.0
2017-07-27 09:50:00,211.77,211.88,211.32,211.44,26971.0,185.895,185.9916,185.5,185.6053,26971.0
2017-07-27 09:55:00,211.43,211.62,211.0,211.02,31100.0,185.5965,185.7633,185.2191,185.2366,31100.0
2017-07-27 10:00:00,211.0,211.04,210.65,210.68,14163.0,185.2191,185.2542,184.9119,184.9382,14163.0
2017-07-27 10:05:00,210.71,210.71,209.74,210.33,51624.0,184.9645,184.9645,184.113,184.631,51624.0
2017-07-27 10:10:00,210.38,210.38,209.45,209.55,31632.0,184.6748,184.6748,183.8585,183.9463,31632.0
2017-07-27 10:15:00,209.53,209.83,209.23,209.59,27026.0,183.9287,184.192,183.6654,183.9814,27026.0
2017-07-27 10:20:00,209.59,209.96,209.36,209.87,19679.0,183.9814,184.3062,183.7795,184.2272,19679.0
2017-07-27 10:25:00,209.93,210.03,209.77,209.96,23628.0,184.2798,184.3676,184.1394,184.3062,23628.0
2017-07-27 10:30:00,209.96,210.52,209.96,210.52,17099.0,184.3062,184.7977,184.3062,184.7977,17099.0
2017-07-27 10:35:00,210.47,210.49,210.12,210.36,11009.0,184.7538,184.7714,184.4466,184.6573,11009.0
2017-07-27 10:40:00,210.37,210.37,210.05,210.32,15763.0,184.6661,184.6661,184.3852,184.6222,15763.0
2017-07-27 10:45:00,210.34,210.43,210.2,210.27,11302.0,184.6397,184.7187,184.5168,184.5783,11302.0
2017-07-27 10:50:00,210.27,210.29,210.12,210.24,9946.0,184.5783,184.5958,184.4466,184.5519,9946.0
2017-07-27 10:55:00,210.23,210.36,210.18,210.34,14917.0,184.5432,184.6573,184.4993,184.6397,14917.0
2017-07-27 11:00:00,210.34,210.39,210.01,210.07,12561.0,184.6397,184.6836,184.3501,184.4027,12561.0
2017-07-27 11:05:00,210.06,210.26,209.51,209.65,26994.0,184.3939,184.5695,183.9111,184.034,26994.0
2017-07-27 11:10:00,209.69,209.91,209.64,209.8,28823.0,184.0691,184.2623,184.0253,184.1657,28823.0
2017-07-27 11:15:00,209.7,209.95,209.58,209.58,42911.0,184.0779,184.2974,183.9726,183.9726,42911.0
2017-07-27 11:20:00,209.57,209.62,209.5,209.62,11197.0,183.9638,184.0077,183.9024,184.0077,11197.0
2017-07-27 11:25:00,209.62,209.75,209.56,209.7,26182.0,184.0077,184.1218,183.955,184.0779,26182.0
2017-07-27 11:30:00,209.72,210.02,209.69,209.97,20284.0,184.0955,184.3588,184.0691,184.3149,20284.0
2017-07-27 11:35:00,210.02,210.23,209.98,210.23,24891.0,184.3588,184.5432,184.3237,184.5432,24891.0
2017-07-27 11:40:00,210.26,210.42,210.23,210.29,7569.0,184.5695,184.71,184.5432,184.5958,7569.0
2017-07-27 11:45:00,210.28,210.37,210.12,210.24,14700.0,184.5871,184.6661,184.4466,184.5519,14700.0
2017-07-27 11:50:00,210.25,210.53,210.25,210.45,6600.0,184.5607,184.8065,184.5607,184.7363,6600.0
2017-07-27 11:55:00,210.35,210.37,210.13,210.14,3606.0,184.6485,184.6661,184.4554,184.4642,3606.0
2017-07-27 12:00:00,210.14,210.15,209.91,209.91,4997.0,184.4642,184.4729,184.2623,184.2623,4997.0
2017-07-27 12:05:00,209.93,210.02,209.9,209.98,4935.0,184.2798,184.3588,184.2535,184.3237,4935.0
2017-07-27 12:10:00,210.03,210.04,209.89,209.93,3085.0,184.3676,184.3764,184.2447,184.2798,3085.0
2017-07-27 12:15:00,209.91,209.97,209.81,209.83,8465.0,184.2623,184.3149,184.1745,184.192,8465.0
2017-07-27 12:20:00,209.84,209.98,209.73,209.74,12443.0,184.2008,184.3237,184.1043,184.113,12443.0
2017-07-27 12:25:00,209.74,209.8,209.62,209.66,38329.0,184.113,184.1657,184.0077,184.0428,38329.0
2017-07-27 12:30:00,209.66,209.69,209.38,209.45,16097.0,184.0428,184.0691,183.797,183.8585,16097.0
2017-07-27 12:35:00,209.47,209.5,209.35,209.43,6346.0,183.876,183.9024,183.7707,183.8409,6346.0
2017-07-27 12:40:00,209.32,209.34,209.01,209.06,13035.0,183.7444,183.7619,183.4722,183.5161,13035.0
2017-07-27 12:45:00,209.08,209.15,208.8,208.94,15214.0,183.5337,183.5951,183.2879,183.4108,15214.0
2017-07-27 12:50:00,208.93,208.97,208.45,208.45,9021.0,183.402,183.4371,182.9807,182.9807,9021.0
2017-07-27 12:55:00,208.44,208.55,207.56,207.78,47677.0,182.9719,183.0684,182.1994,182.3925,47677.0
2017-07-27 13:00:00,207.88,207.9,207.44,207.69,25917.0,182.4803,182.4979,182.0941,182.3135,25917.0
2017-07-27 13:05:00,207.66,207.88,207.25,207.25,14699.0,182.2872,182.4803,181.9273,181.9273,14699.0
2017-07-27 13:10:00,207.25,207.38,206.83,207.02,42462.0,181.9273,182.0414,181.5586,181.7254,42462.0
2017-07-27 13:15:00,207.05,207.22,206.91,207.22,15884.0,181.7517,181.9009,181.6288,181.9009,15884.0
2017-07-27 13:20:00,207.18,207.25,206.93,206.93,6331.0,181.8658,181.9273,181.6464,181.6464,6331.0
2017-07-27 13:25:00,206.93,206.98,206.83,206.91,11112.0,181.6464,181.6903,181.5586,181.6288,11112.0
2017-07-27 13:30:00,206.87,206.94,206.64,206.66,15017.0,181.5937,181.6552,181.3918,181.4094,15017.0
2017-07-27 13:35:00,206.69,206.8,206.56,206.56,15783.0,181.4357,181.5323,181.3216,181.3216,15783.0
2017-07-27 13:40:00,206.52,206.78,206.22,206.65,20524.0,181.2865,181.5147,181.0231,181.4006,20524.0
2017-07-27 13:45:00,206.66,207.23,206.56,207.2,25520.0,181.4094,181.9097,181.3216,181.8834,25520.0
2017-07-27 13:50:00,207.24,207.32,206.69,206.9,16444.0,181.9185,181.9887,181.4357,181.62,16444.0
2017-07-27 13:55:00,206.95,207.36,206.85,207.15,8991.0,181.6639,182.0238,181.5762,181.8395,8991.0
2017-07-27 14:00:00,207.32,207.56,207.17,207.41,16905.0,181.9887,182.1994,181.8571,182.0677,16905.0
2017-07-27 14:05:00,207.41,207.86,207.3,207.75,15879.0,182.0677,182.4627,181.9712,182.3662,15879.0
2017-07-27 14:10:00,207.73,207.92,207.38,207.8,29260.0,182.3486,182.5154,182.0414,182.4101,29260.0
2017-07-27 14:15:00,207.81,208.09,207.75,208.06,13508.0,182.4189,182.6646,182.3662,182.6383,13508.0
2017-07-27 14:20:00,208.03,208.03,207.72,207.72,8199.0,182.612,182.612,182.3399,182.3399,8199.0
2017-07-27 14:25:00,207.67,207.7,207.4,207.41,12915.0,182.296,182.3223,182.059,182.0677,12915.0
2017-07-27 14:30:00,207.4,207.62,207.29,207.3,9892.0,182.059,182.2521,181.9624,181.9712,9892.0
2017-07-27 14:35:00,207.41,207.41,207.17,207.21,17571.0,182.0677,182.0677,181.8571,181.8922,17571.0
2017-07-27 14:40:00,207.21,207.21,206.7,206.93,15319.0,181.8922,181.8922,181.4445,181.6464,15319.0
2017-07-27 14:45:00,206.89,207.05,206.79,206.89,13116.0,181.6113,181.7517,181.5235,181.6113,13116.0
2017-07-27 14:50:00,206.91,207.17,206.88,207.02,12859.0,181.6288,181.8571,181.6025,181.7254,12859.0
2017-07-27 14:55:00,207.09,207.34,207.01,207.34,7180.0,181.7868,182.0063,181.7166,182.0063,7180.0
2017-07-27 15:00:00,207.38,207.38,207.06,207.11,19082.0,182.0414,182.0414,181.7605,181.8044,19082.0
2017-07-27 15:05:00,207.16,207.16,206.82,207.08,20224.0,181.8483,181.8483,181.5498,181.7781,20224.0
2017-07-27 15:10:00,207.03,207.2,207.0,207.2,31667.0,181.7342,181.8834,181.7078,181.8834,31667.0
2017-07-27 15:15:00,207.21,207.29,206.93,206.94,24749.0,181.8922,181.9624,181.6464,181.6552,24749.0
2017-07-27 15:20:00,206.96,207.27,206.96,207.22,10644.0,181.6727,181.9448,181.6727,181.9009,10644.0
2017-07-27 15:25:00,207.27,207.39,207.2,207.2,20638.0,181.9448,182.0502,181.8834,181.8834,20638.0
2017-07-27 15:30:00,207.2,207.39,207.18,207.33,50493.0,181.8834,182.0502,181.8658,181.9975,50493.0
2017-07-27 15:35:00,207.35,207.56,207.19,207.37,20560.0,182.0151,182.1994,181.8746,182.0326,20560.0
2017-07-27 15:40:00,207.37,207.49,207.35,207.46,51562.0,182.0326,182.138,182.0151,182.1116,51562.0
2017-07-27 15:45:00,207.49,207.54,207.3,207.36,45969.0,182.138,182.1818,181.9712,182.0238,45969.0
2017-07-27 15:50:00,207.37,207.45,207.33,207.39,42597.0,182.0326,182.1028,181.9975,182.0502,42597.0
2017-07-27 15:55:00,207.4,207.68,207.39,207.64,103850.0,182.059,182.3047,182.0502,182.2696,103850.0
2017-07-28 09:30:00,207.66,208.61,207.66,208.34,18161.0,182.2872,183.1211,182.2872,182.8841,18161.0
2017-07-28 09:35:00,208.37,208.95,208.37,208.95,8036.0,182.9104,183.4196,182.9104,183.4196,8036.0
2017-07-28 09:40:00,208.95,208.95,208.17,208.66,22220.0,183.4196,183.4196,182.7349,183.165,22220.0
2017-07-28 09:45:00,208.66,208.91,208.0,208.17,19928.0,183.165,183.3845,182.5856,182.7349,19928.0
2017-07-28 09:50:00,208.22,208.56,208.2,208.56,14626.0,182.7788,183.0772,182.7612,183.0772,14626.0
2017-07-28 09:55:00,208.52,208.89,208.43,208.5,5383.0,183.0421,183.3669,182.9631,183.0245,5383.0
2017-07-28 10:00:00,208.43,208.68,208.41,208.56,6560.0,182.9631,183.1826,182.9455,183.0772,6560.0
2017-07-28 10:05:00,208.62,208.7,208.25,208.31,13717.0,183.1299,183.2001,182.8051,182.8578,13717.0
2017-07-28 10:10:00,208.29,208.33,208.01,208.2,6986.0,182.8402,182.8753,182.5944,182.7612,6986.0
2017-07-28 10:15:00,208.24,208.44,207.92,208.33,7704.0,182.7963,182.9719,182.5154,182.8753,7704.0
2017-07-28 10:20:00,208.33,208.54,208.19,208.38,3600.0,182.8753,183.0597,182.7524,182.9192,3600.0
2017-07-28 10:25:00,208.42,208.46,208.32,208.42,9744.0,182.9543,182.9894,182.8665,182.9543,9744.0
2017-07-28 10:30:00,208.42,208.45,208.2,208.2,7856.0,182.9543,182.9807,182.7612,182.7612,7856.0
2017-07-28 10:35:00,208.29,208.44,208.09,208.09,5035.0,182.8402,182.9719,182.6646,182.6646,5035.0
2017-07-28 10:40:00,208.08,208.26,208.08,208.25,4797.0,182.6559,182.8139,182.6559,182.8051,4797.0
2017-07-28 10:45:00,208.19,208.27,208.15,208.21,1922.0,182.7524,182.8227,182.7173,182.77,1922.0
2017-07-28 10:50:00,208.19,208.2,207.9,208.03,3100.0,182.7524,182.7612,182.4979,182.612,3100.0
2017-07-28 10:55:00,208.07,208.3,208.07,208.23,4201.0,182.6471,182.849,182.6471,182.7875,4201.0
2017-07-28 11:00:00,208.24,208.4,208.19,208.4,1700.0,182.7963,182.9368,182.7524,182.9368,1700.0
2017-07-28 11:05:00,208.38,208.4,208.2,208.34,7417.0,182.9192,182.9368,182.7612,182.8841,7417.0
2017-07-28 11:10:00,208.38,208.38,208.19,208.2,3446.0,182.9192,182.9192,182.7524,182.7612,3446.0
2017-07-28 11:15:00,208.23,208.3,208.1,208.1,10367.0,182.7875,182.849,182.6734,182.6734,10367.0
2017-07-28 11:20:00,208.1,208.23,207.96,208.2,5403.0,182.6734,182.7875,182.5505,182.7612,5403.0
2017-07-28 11:25:00,208.13,208.16,208.03,208.05,7359.0,182.6998,182.7261,182.612,182.6295,7359.0
2017-07-28 11:30:00,208.01,208.12,207.93,207.98,5450.0,182.5944,182.691,182.5242,182.5681,5450.0
2017-07-28 11:35:00,208.05,208.13,207.98,208.0,5501.0,182.6295,182.6998,182.5681,182.5856,5501.0
2017-07-28 11:40:00,208.03,208.13,207.89,207.93,4559.0,182.612,182.6998,182.4891,182.5242,4559.0
2017-07-28 11:45:00,207.94,208.0,207.88,207.89,3227.0,182.533,182.5856,182.4803,182.4891,3227.0
2017-07-28 11:50:00,207.94,207.95,207.84,207.84,1300.0,182.533,182.5418,182.4452,182.4452,1300.0
2017-07-28 11:55:00,207.83,207.92,207.63,207.63,7217.0,182.4364,182.5154,182.2608,182.2608,7217.0
2017-07-28 12:00:00,207.62,207.97,207.62,207.87,3420.0,182.2521,182.5593,182.2521,182.4715,3420.0
2017-07-28 12:05:00,207.95,208.1,207.8,207.83,4500.0,182.5418,182.6734,182.4101,182.4364,4500.0
2017-07-28 12:10:00,207.9,207.91,207.72,207.72,2000.0,182.4979,182.5066,182.3399,182.3399,2000.0
2017-07-28 12:15:00,207.72,207.81,207.72,207.74,2800.0,182.3399,182.4189,182.3399,182.3574,2800.0
2017-07-28 12:20:00,207.74,207.82,207.63,207.63,1716.0,182.3574,182.4276,182.2608,182.2608,1716.0
2017-07-28 12:25:00,207.65,207.72,207.58,207.68,3946.0,182.2784,182.3399,182.217,182.3047,3946.0
2017-07-28 12:30:00,207.69,207.71,207.69,207.69,400.0,182.3135,182.3311,182.3135,182.3135,400.0
2017-07-28 12:35:00,207.67,207.71,207.52,207.62,4700.0,182.296,182.3311,182.1643,182.2521,4700.0
2017-07-28 12:40:00,207.54,207.57,207.21,207.44,5651.0,182.1818,182.2082,181.8922,182.0941,5651.0
2017-07-28 12:45:00,207.45,207.59,207.43,207.56,4600.0,182.1028,182.2257,182.0853,182.1994,4600.0
2017-07-28 12:50:00,207.6,207.75,207.55,207.62,2958.0,182.2345,182.3662,182.1906,182.2521,2958.0
2017-07-28 12:55:00,207.63,207.7,207.51,207.51,7325.0,182.2608,182.3223,182.1555,182.1555,7325.0
2017-07-28 13:00:00,207.5,207.52,207.28,207.5,7369.0,182.1467,182.1643,181.9536,182.1467,7369.0
2017-07-28 13:05:00,207.51,207.52,207.27,207.27,7100.0,182.1555,182.1643,181.9448,181.9448,7100.0
2017-07-28 13:10:00,207.34,207.35,206.82,206.98,20160.0,182.0063,182.0151,181.5498,181.6903,20160.0
2017-07-28 13:15:00,206.97,207.09,206.85,206.86,12608.0,181.6815,181.7868,181.5762,181.5849,12608.0
2017-07-28 13:20:00,206.89,207.1,206.69,207.08,27314.0,181.6113,181.7956,181.4357,181.7781,27314.0
2017-07-28 13:25:00,207.09,207.27,207.09,207.23,16873.0,181.7868,181.9448,181.7868,181.9097,16873.0
2017-07-28 13:30:00,207.26,207.4,207.21,207.4,6402.0,181.9361,182.059,181.8922,182.059,6402.0
2017-07-28 13:35:00,207.37,207.57,207.37,207.51,5066.0,182.0326,182.2082,182.0326,182.1555,5066.0
2017-07-28 13:40:00,207.53,207.59,207.46,207.59,6534.0,182.1731,182.2257,182.1116,182.2257,6534.0
2017-07-28 13:45:00,207.56,207.6,207.46,207.56,1100.0,182.1994,182.2345,182.1116,182.1994,1100.0
2017-07-28 13:50:00,207.57,207.77,207.51,207.72,7511.0,182.2082,182.3837,182.1555,182.3399,7511.0
2017-07-28 13:55:00,207.72,207.81,207.71,207.71,4303.0,182.3399,182.4189,182.3311,182.3311,4303.0
2017-07-28 14:00:00,207.7,207.77,207.61,207.68,3363.0,182.3223,182.3837,182.2433,182.3047,3363.0
2017-07-28 14:05:00,207.63,207.67,207.6,207.6,4900.0,182.2608,182.296,182.2345,182.2345,4900.0
2017-07-28 14:10:00,207.67,207.98,207.67,207.98,7044.0,182.296,182.5681,182.296,182.5681,7044.0
2017-07-28 14:15:00,207.99,208.15,207.96,208.1,7000.0,182.5769,182.7173,182.5505,182.6734,7000.0
2017-07-28 14:20:00,208.12,208.22,208.06,208.22,6213.0,182.691,182.7788,182.6383,182.7788,6213.0
2017-07-28 14:25:00,208.22,208.34,208.18,208.34,4501.0,182.7788,182.8841,182.7436,182.8841,4501.0
2017-07-28 14:30:00,208.36,208.37,208.0,208.0,8824.0,182.9017,182.9104,182.5856,182.5856,8824.0
2017-07-28 14:35:00,208.08,208.08,207.94,208.04,3472.0,182.6559,182.6559,182.533,182.6208,3472.0
2017-07-28 14:40:00,208.17,208.17,207.95,207.99,6335.0,182.7349,182.7349,182.5418,182.5769,6335.0
2017-07-28 14:45:00,208.0,208.17,207.95,208.0,12342.0,182.5856,182.7349,182.5418,182.5856,12342.0
2017-07-28 14:50:00,208.05,208.14,207.99,208.01,7219.0,182.6295,182.7085,182.5769,182.5944,7219.0
2017-07-28 14:55:00,208.05,208.11,208.0,208.0,10400.0,182.6295,182.6822,182.5856,182.5856,10400.0
2017-07-28 15:00:00,208.0,208.11,207.98,207.99,10309.0,182.5856,182.6822,182.5681,182.5769,10309.0
2017-07-28 15:05:00,208.02,208.11,207.75,207.75,22580.0,182.6032,182.6822,182.3662,182.3662,22580.0
2017-07-28 15:10:00,207.88,208.18,207.87,208.09,10923.0,182.4803,182.7436,182.4715,182.6646,10923.0
2017-07-28 15:15:00,208.09,208.14,207.92,207.95,20958.0,182.6646,182.7085,182.5154,182.5418,20958.0
2017-07-28 15:20:00,207.91,208.24,207.91,208.24,7130.0,182.5066,182.7963,182.5066,182.7963,7130.0
2017-07-28 15:25:00,208.19,208.31,208.13,208.31,5873.0,182.7524,182.8578,182.6998,182.8578,5873.0
2017-07-28 15:30:00,208.35,208.5,208.33,208.34,15822.0,182.8929,183.0245,182.8753,182.8841,15822.0
2017-07-28 15:35:00,208.36,208.43,208.21,208.27,18891.0,182.9017,182.9631,182.77,182.8227,18891.0
2017-07-28 15:40:00,208.27,208.28,208.0,208.17,35089.0,182.8227,182.8314,182.5856,182.7349,35089.0
2017-07-28 15:45:00,208.22,208.33,208.13,208.29,23363.0,182.7788,182.8753,182.6998,182.8402,23363.0
2017-07-28 15:50:00,208.3,208.33,208.09,208.22,49874.0,182.849,182.8753,182.6646,182.7788,49874.0
2017-07-28 15:55:00,208.22,208.24,207.98,208.02,82115.0,182.7788,182.7963,182.5681,182.6032,82115.0
2017-07-31 09:30:00,208.37,208.67,208.35,208.45,12587.0,182.9104,183.1738,182.8929,182.9807,12587.0
2017-07-31 09:35:00,208.55,208.82,208.31,208.33,18430.0,183.0684,183.3055,182.8578,182.8753,18430.0
2017-07-31 09:40:00,208.49,208.68,208.25,208.52,12398.0,183.0158,183.1826,182.8051,183.0421,12398.0
2017-07-31 09:45:00,208.52,208.57,208.28,208.39,30871.0,183.0421,183.086,182.8314,182.928,30871.0
2017-07-31 09:50:00,208.38,208.43,208.24,208.35,7825.0,182.9192,182.9631,182.7963,182.8929,7825.0
2017-07-31 09:55:00,208.33,208.45,208.14,208.17,6547.0,182.8753,182.9807,182.7085,182.7349,6547.0
2017-07-31 10:00:00,208.18,208.24,207.78,207.84,22528.0,182.7436,182.7963,182.3925,182.4452,22528.0
2017-07-31 10:05:00,207.9,208.24,207.71,208.15,5250.0,182.4979,182.7963,182.3311,182.7173,5250.0
2017-07-31 10:10:00,208.13,208.25,208.02,208.12,6126.0,182.6998,182.8051,182.6032,182.691,6126.0
2017-07-31 10:15:00,208.06,208.25,208.06,208.24,4924.0,182.6383,182.8051,182.6383,182.7963,4924.0
2017-07-31 10:20:00,208.16,208.38,208.12,208.33,7066.0,182.7261,182.9192,182.691,182.8753,7066.0
2017-07-31 10:25:00,208.3,208.43,208.26,208.36,5145.0,182.849,182.9631,182.8139,182.9017,5145.0
2017-07-31 10:30:00,208.35,208.56,208.19,208.35,11449.0,182.8929,183.0772,182.7524,182.8929,11449.0
2017-07-31 10:35:00,208.32,208.4,208.19,208.4,8446.0,182.8665,182.9368,182.7524,182.9368,8446.0
2017-07-31 10:40:00,208.33,208.4,208.22,208.27,4270.0,182.8753,182.9368,182.7788,182.8227,4270.0
2017-07-31 10:45:00,208.26,208.27,208.06,208.06,5200.0,182.8139,182.8227,182.6383,182.6383,5200.0
2017-07-31 10:50:00,208.14,208.2,208.0,208.2,3720.0,182.7085,182.7612,182.5856,182.7612,3720.0
2017-07-31 10:55:00,208.19,208.25,208.12,208.16,3040.0,182.7524,182.8051,182.691,182.7261,3040.0
2017-07-31 11:00:00,208.25,208.33,208.16,208.22,6200.0,182.8051,182.8753,182.7261,182.7788,6200.0
2017-07-31 11:05:00,208.23,208.23,208.11,208.2,2900.0,182.7875,182.7875,182.6822,182.7612,2900.0
2017-07-31 11:10:00,208.16,208.25,208.16,208.22,1662.0,182.7261,182.8051,182.7261,182.7788,1662.0
2017-07-31 11:15:00,208.22,208.27,208.16,208.26,5237.0,182.7788,182.8227,182.7261,182.8139,5237.0
2017-07-31 11:20:00,208.31,208.44,208.25,208.28,3250.0,182.8578,182.9719,182.8051,182.8314,3250.0
2017-07-31 11:25:00,208.27,208.4,208.19,208.29,7729.0,182.8227,182.9368,182.7524,182.8402,7729.0
2017-07-31 11:30:00,208.26,208.32,208.19,208.25,4919.0,182.8139,182.8665,182.7524,182.8051,4919.0
2017-07-31 11:35:00,208.19,208.25,208.19,208.23,2050.0,182.7524,182.8051,182.7524,182.7875,2050.0
2017-07-31 11:40:00,208.2,208.23,208.18,208.23,900.0,182.7612,182.7875,182.7436,182.7875,900.0
2017-07-31 11:45:00,208.19,208.32,208.18,208.26,6577.0,182.7524,182.8665,182.7436,182.8139,6577.0
2017-07-31 11:50:00,208.26,208.28,208.21,208.21,1302.0,182.8139,182.8314,182.77,182.77,1302.0
2017-07-31 11:55:00,208.21,208.29,208.03,208.13,2862.0,182.77,182.8402,182.612,182.6998,2862.0
2017-07-31 12:00:00,208.03,208.23,208.03,208.19,3300.0,182.612,182.7875,182.612,182.7524,3300.0
2017-07-31 12:05:00,208.15,208.21,208.11,208.2,1599.0,182.7173,182.77,182.6822,182.7612,1599.0
2017-07-31 12:10:00,208.25,208.31,208.22,208.22,2000.0,182.8051,182.8578,182.7788,182.7788,2000.0
2017-07-31 12:15:00,208.27,208.37,208.26,208.33,5245.0,182.8227,182.9104,182.8139,182.8753,5245.0
2017-07-31 12:20:00,208.3,208.39,208.16,208.2,3800.0,182.849,182.928,182.7261,182.7612,3800.0
2017-07-31 12:25:00,208.21,208.38,208.21,208.27,3710.0,182.77,182.9192,182.77,182.8227,3710.0
2017-07-31 12:30:00,208.32,208.37,208.26,208.29,3100.0,182.8665,182.9104,182.8139,182.8402,3100.0
2017-07-31 12:35:00,208.32,208.33,208.25,208.29,1400.0,182.8665,182.8753,182.8051,182.8402,1400.0
2017-07-31 12:40:00,208.31,208.31,208.17,208.25,2200.0,182.8578,182.8578,182.7349,182.8051,2200.0
2017-07-31 12:45:00,208.21,208.33,208.21,208.33,1300.0,182.77,182.8753,182.77,182.8753,1300.0
2017-07-31 12:50:00,208.34,208.41,208.24,208.31,4530.0,182.8841,182.9455,182.7963,182.8578,4530.0
2017-07-31 12:55:00,208.32,208.33,208.25,208.25,3485.0,182.8665,182.8753,182.8051,182.8051,3485.0
2017-07-31 13:00:00,208.22,208.33,208.2,208.21,2450.0,182.7788,182.8753,182.7612,182.77,2450.0
2017-07-31 13:05:00,208.27,208.31,208.18,208.25,2505.0,182.8227,182.8578,182.7436,182.8051,2505.0
2017-07-31 13:10:00,208.19,208.33,208.19,208.27,2802.0,182.7524,182.8753,182.7524,182.8227,2802.0
2017-07-31 13:15:00,208.21,208.38,208.21,208.27,1335.0,182.77,182.9192,182.77,182.8227,1335.0
2017-07-31 13:20:00,208.24,208.34,208.1,208.1,5565.0,182.7963,182.8841,182.6734,182.6734,5565.0
2017-07-31 13:25:00,208.07,208.21,208.07,208.17,2300.0,182.6471,182.77,182.6471,182.7349,2300.0
2017-07-31 13:30:00,208.13,208.37,208.13,208.27,9835.0,182.6998,182.9104,182.6998,182.8227,9835.0
2017-07-31 13:35:00,208.29,208.38,208.24,208.28,3500.0,182.8402,182.9192,182.7963,182.8314,3500.0
2017-07-31 13:40:00,208.22,208.35,208.22,208.32,3000.0,182.7788,182.8929,182.7788,182.8665,3000.0
2017-07-31 13:45:00,208.32,208.34,208.27,208.3,3550.0,182.8665,182.8841,182.8227,182.849,3550.0
2017-07-31 13:50:00,208.27,208.31,208.19,208.25,10821.0,182.8227,182.8578,182.7524,182.8051,10821.0
2017-07-31 13:55:00,208.21,208.31,208.19,208.29,1495.0,182.77,182.8578,182.7524,182.8402,1495.0
2017-07-31 14:00:00,208.27,208.4,208.27,208.36,2875.0,182.8227,182.9368,182.8227,182.9017,2875.0
2017-07-31 14:05:00,208.37,208.4,208.29,208.35,5467.0,182.9104,182.9368,182.8402,182.8929,5467.0
2017-07-31 14:10:00,208.35,208.36,208.24,208.24,2325.0,182.8929,182.9017,182.7963,182.7963,2325.0
2017-07-31 14:15:00,208.27,208.31,208.25,208.3,1920.0,182.8227,182.8578,182.8051,182.849,1920.0
2017-07-31 14:20:00,208.3,208.37,208.27,208.33,3096.0,182.849,182.9104,182.8227,182.8753,3096.0
2017-07-31 14:25:00,208.35,208.43,208.28,208.42,6242.0,182.8929,182.9631,182.8314,182.9543,6242.0
2017-07-31 14:30:00,208.46,208.59,208.38,208.55,6685.0,182.9894,183.1036,182.9192,183.0684,6685.0
2017-07-31 14:35:00,208.55,208.55,208.44,208.52,7413.0,183.0684,183.0684,182.9719,183.0421,7413.0
2017-07-31 14:40:00,208.49,208.64,208.48,208.58,6699.0,183.0158,183.1474,183.007,183.0948,6699.0
2017-07-31 14:45:00,208.61,208.64,208.55,208.6,5100.0,183.1211,183.1474,183.0684,183.1123,5100.0
2017-07-31 14:50:00,208.64,208.66,208.55,208.58,3665.0,183.1474,183.165,183.0684,183.0948,3665.0
2017-07-31 14:55:00,208.61,208.66,208.58,208.64,2264.0,183.1211,183.165,183.0948,183.1474,2264.0
2017-07-31 15:00:00,208.64,208.65,208.43,208.44,12812.0,183.1474,183.1562,182.9631,182.9719,12812.0
2017-07-31 15:05:00,208.42,208.49,208.37,208.4,3045.0,182.9543,183.0158,182.9104,182.9368,3045.0
2017-07-31 15:10:00,208.37,208.48,208.35,208.46,8255.0,182.9104,183.007,182.8929,182.9894,8255.0
2017-07-31 15:15:00,208.47,208.47,208.38,208.4,8239.0,182.9982,182.9982,182.9192,182.9368,8239.0
2017-07-31 15:20:00,208.41,208.43,208.38,208.43,4835.0,182.9455,182.9631,182.9192,182.9631,4835.0
2017-07-31 15:25:00,208.45,208.48,208.39,208.44,6726.0,182.9807,183.007,182.928,182.9719,6726.0
2017-07-31 15:30:00,208.44,208.45,208.34,208.37,10217.0,182.9719,182.9807,182.8841,182.9104,10217.0
2017-07-31 15:35:00,208.36,208.43,208.35,208.39,5854.0,182.9017,182.9631,182.8929,182.928,5854.0
2017-07-31 15:40:00,208.38,208.43,208.36,208.4,16916.0,182.9192,182.9631,182.9017,182.9368,16916.0
2017-07-31 15:45:00,208.41,208.48,208.23,208.32,21996.0,182.9455,183.007,182.7875,182.8665,21996.0
2017-07-31 15:50:00,208.28,208.36,208.22,208.28,22668.0,182.8314,182.9017,182.7788,182.8314,22668.0
2017-07-31 15:55:00,208.29,208.3,207.98,208.08,60568.0,182.8402,182.849,182.5681,182.6559,60568.0
2017-08-01 09:30:00,208.96,209.41,208.45,208.86,25837.0,183.4283,183.8234,182.9807,183.3406,25837.0
2017-08-01 09:35:00,208.55,208.87,208.04,208.08,12047.0,183.0684,183.3493,182.6208,182.6559,12047.0
2017-08-01 09:40:00,208.17,208.6,207.97,208.21,30382.0,182.7349,183.1123,182.5593,182.77,30382.0
2017-08-01 09:45:00,208.21,208.64,208.08,208.37,6790.0,182.77,183.1474,182.6559,182.9104,6790.0
2017-08-01 09:50:00,208.36,208.36,207.95,207.95,3715.0,182.9017,182.9017,182.5418,182.5418,3715.0
2017-08-01 09:55:00,207.94,207.99,207.57,207.57,4690.0,182.533,182.5769,182.2082,182.2082,4690.0
2017-08-01 10:00:00,207.63,208.19,207.63,208.19,7927.0,182.2608,182.7524,182.2608,182.7524,7927.0
2017-08-01 10:05:00,208.1,208.42,208.1,208.42,9753.0,182.6734,182.9543,182.6734,182.9543,9753.0
2017-08-01 10:10:00,208.41,208.43,208.19,208.24,5267.0,182.9455,182.9631,182.7524,182.7963,5267.0
2017-08-01 10:15:00,208.27,208.28,208.07,208.07,4553.0,182.8227,182.8314,182.6471,182.6471,4553.0
2017-08-01 10:20:00,208.16,208.21,208.02,208.03,5131.0,182.7261,182.77,182.6032,182.612,5131.0
2017-08-01 10:25:00,208.04,208.14,207.96,208.1,3450.0,182.6208,182.7085,182.5505,182.6734,3450.0
2017-08-01 10:30:00,208.09,208.29,208.07,208.07,6709.0,182.6646,182.8402,182.6471,182.6471,6709.0
2017-08-01 10:35:00,208.15,208.16,207.75,207.75,5740.0,182.7173,182.7261,182.3662,182.3662,5740.0
2017-08-01 10:40:00,207.79,207.83,207.63,207.63,8908.0,182.4013,182.4364,182.2608,182.2608,8908.0
2017-08-01 10:45:00,207.66,207.8,207.46,207.6,15041.0,182.2872,182.4101,182.1116,182.2345,15041.0
2017-08-01 10:50:00,207.62,207.79,207.6,207.63,7358.0,182.2521,182.4013,182.2345,182.2608,7358.0
2017-08-01 10:55:00,207.58,207.67,207.33,207.49,6977.0,182.217,182.296,181.9975,182.138,6977.0
2017-08-01 11:00:00,207.53,207.62,207.39,207.53,9326.0,182.1731,182.2521,182.0502,182.1731,9326.0
2017-08-01 11:05:00,207.49,207.76,207.4,207.45,9424.0,182.138,182.375,182.059,182.1028,9424.0
2017-08-01 11:10:00,207.46,207.52,207.35,207.38,8254.0,182.1116,182.1643,182.0151,182.0414,8254.0
2017-08-01 11:15:00,207.34,207.34,207.02,207.02,15237.0,182.0063,182.0063,181.7254,181.7254,15237.0
2017-08-01 11:20:00,207.01,207.22,206.98,207.04,8713.0,181.7166,181.9009,181.6903,181.7429,8713.0
2017-08-01 11:25:00,207.04,207.04,206.74,206.76,14148.0,181.7429,181.7429,181.4796,181.4972,14148.0
2017-08-01 11:30:00,206.77,207.01,206.76,206.96,5112.0,181.5059,181.7166,181.4972,181.6727,5112.0
2017-08-01 11:35:00,206.94,207.04,206.93,206.98,2067.0,181.6552,181.7429,181.6464,181.6903,2067.0
2017-08-01 11:40:00,207.0,207.05,206.96,207.0,7380.0,181.7078,181.7517,181.6727,181.7078,7380.0
2017-08-01 11:45:00,206.98,207.05,206.86,207.05,8634.0,181.6903,181.7517,181.5849,181.7517,8634.0
2017-08-01 11:50:00,207.0,207.02,206.89,206.97,11779.0,181.7078,181.7254,181.6113,181.6815,11779.0
2017-08-01 11:55:00,206.97,207.02,206.81,206.94,5016.0,181.6815,181.7254,181.541,181.6552,5016.0
2017-08-01 12:00:00,206.96,206.96,206.74,206.75,9250.0,181.6727,181.6727,181.4796,181.4884,9250.0
2017-08-01 12:05:00,206.73,206.75,206.2,206.35,17653.0,181.4708,181.4884,181.0056,181.1372,17653.0
2017-08-01 12:10:00,206.34,206.51,206.32,206.48,9201.0,181.1285,181.2777,181.1109,181.2514,9201.0
2017-08-01 12:15:00,206.52,206.56,206.34,206.38,11461.0,181.2865,181.3216,181.1285,181.1636,11461.0
2017-08-01 12:20:00,206.37,206.53,206.13,206.25,12176.0,181.1548,181.2953,180.9441,181.0495,12176.0
2017-08-01 12:25:00,206.26,206.28,206.15,206.17,16016.0,181.0582,181.0758,180.9617,180.9792,16016.0
2017-08-01 12:30:00,206.23,206.65,206.21,206.61,7632.0,181.0319,181.4006,181.0144,181.3655,7632.0
2017-08-01 12:35:00,206.62,206.76,206.61,206.75,6861.0,181.3743,181.4972,181.3655,181.4884,6861.0
2017-08-01 12:40:00,206.72,206.79,206.63,206.68,5710.0,181.462,181.5235,181.383,181.4269,5710.0
2017-08-01 12:45:00,206.67,206.83,206.61,206.83,18883.0,181.4181,181.5586,181.3655,181.5586,18883.0
2017-08-01 12:50:00,206.87,206.92,206.82,206.82,5475.0,181.5937,181.6376,181.5498,181.5498,5475.0
2017-08-01 12:55:00,206.72,206.77,206.62,206.77,2650.0,181.462,181.5059,181.3743,181.5059,2650.0
2017-08-01 13:00:00,206.77,206.96,206.77,206.86,11172.0,181.5059,181.6727,181.5059,181.5849,11172.0
2017-08-01 13:05:00,206.87,206.91,206.77,206.86,2700.0,181.5937,181.6288,181.5059,181.5849,2700.0
2017-08-01 13:10:00,206.83,206.89,206.76,206.78,3700.0,181.5586,181.6113,181.4972,181.5147,3700.0
2017-08-01 13:15:00,206.79,206.81,206.62,206.7,6231.0,181.5235,181.541,181.3743,181.4445,6231.0
2017-08-01 13:20:00,206.72,206.73,206.42,206.5,9217.0,181.462,181.4708,181.1987,181.2689,9217.0
2017-08-01 13:25:00,206.51,206.61,206.5,206.61,2756.0,181.2777,181.3655,181.2689,181.3655,2756.0
2017-08-01 13:30:00,206.57,206.64,206.48,206.55,5491.0,181.3304,181.3918,181.2514,181.3128,5491.0
2017-08-01 13:35:00,206.53,206.55,206.51,206.54,3745.0,181.2953,181.3128,181.2777,181.304,3745.0
2017-08-01 13:40:00,206.56,206.56,206.48,206.51,1882.0,181.3216,181.3216,181.2514,181.2777,1882.0
2017-08-01 13:45:00,206.48,206.68,206.48,206.67,6159.0,181.2514,181.4269,181.2514,181.4181,6159.0
2017-08-01 13:50:00,206.64,206.71,206.64,206.67,5707.0,181.3918,181.4533,181.3918,181.4181,5707.0
2017-08-01 13:55:00,206.69,206.78,206.56,206.6,7583.0,181.4357,181.5147,181.3216,181.3567,7583.0
2017-08-01 14:00:00,206.58,206.77,206.58,206.6,7179.0,181.3391,181.5059,181.3391,181.3567,7179.0
2017-08-01 14:05:00,206.61,206.62,206.45,206.47,5438.0,181.3655,181.3743,181.225,181.2426,5438.0
2017-08-01 14:10:00,206.49,206.63,206.48,206.6,4614.0,181.2601,181.383,181.2514,181.3567,4614.0
2017-08-01 14:15:00,206.61,206.62,206.49,206.55,10347.0,181.3655,181.3743,181.2601,181.3128,10347.0
2017-08-01 14:20:00,206.51,206.56,206.28,206.33,4756.0,181.2777,181.3216,181.0758,181.1197,4756.0
2017-08-01 14:25:00,206.35,206.36,206.28,206.31,23175.0,181.1372,181.146,181.0758,181.1021,23175.0
2017-08-01 14:30:00,206.31,206.31,206.15,206.2,11974.0,181.1021,181.1021,180.9617,181.0056,11974.0
2017-08-01 14:35:00,206.22,206.3,206.16,206.23,10742.0,181.0231,181.0934,180.9705,181.0319,10742.0
2017-08-01 14:40:00,206.17,206.31,206.17,206.24,7314.0,180.9792,181.1021,180.9792,181.0407,7314.0
2017-08-01 14:45:00,206.27,206.29,206.02,206.02,7392.0,181.067,181.0846,180.8476,180.8476,7392.0
2017-08-01 14:50:00,206.04,206.08,205.94,205.99,10322.0,180.8651,180.9002,180.7773,180.8212,10322.0
2017-08-01 14:55:00,205.96,206.04,205.91,206.04,9369.0,180.7949,180.8651,180.751,180.8651,9369.0
2017-08-01 15:00:00,206.0,206.05,205.98,205.99,7800.0,180.83,180.8739,180.8125,180.8212,7800.0
2017-08-01 15:05:00,205.99,206.07,205.92,205.94,14175.0,180.8212,180.8915,180.7598,180.7773,14175.0
2017-08-01 15:10:00,205.94,206.21,205.92,206.21,10143.0,180.7773,181.0144,180.7598,181.0144,10143.0
2017-08-01 15:15:00,206.23,206.42,206.23,206.39,5050.0,181.0319,181.1987,181.0319,181.1724,5050.0
2017-08-01 15:20:00,206.39,206.44,206.36,206.38,9943.0,181.1724,181.2162,181.146,181.1636,9943.0
2017-08-01 15:25:00,206.39,206.47,206.38,206.4,14277.0,181.1724,181.2426,181.1636,181.1811,14277.0
2017-08-01 15:30:00,206.4,206.41,206.32,206.37,10165.0,181.1811,181.1899,181.1109,181.1548,10165.0
2017-08-01 15:35:00,206.38,206.41,206.32,206.33,9670.0,181.1636,181.1899,181.1109,181.1197,9670.0
2017-08-01 15:40:00,206.36,206.41,206.32,206.35,24895.0,181.146,181.1899,181.1109,181.1372,24895.0
2017-08-01 15:45:00,206.37,206.39,206.15,206.25,31553.0,181.1548,181.1724,180.9617,181.0495,31553.0
2017-08-01 15:50:00,206.26,206.38,206.09,206.38,38732.0,181.0582,181.1636,180.909,181.1636,38732.0
2017-08-01 15:55:00,206.38,206.79,206.35,206.67,74328.0,181.1636,181.5235,181.1372,181.4181,74328.0
2017-08-02 09:30:00,207.0,207.36,206.84,207.26,26464.0,181.7078,182.0238,181.5674,181.9361,26464.0
2017-08-02 09:35:00,207.36,208.19,207.21,207.89,11033.0,182.0238,182.7524,181.8922,182.4891,11033.0
2017-08-02 09:40:00,207.9,208.01,207.46,207.69,6182.0,182.4979,182.5944,182.1116,182.3135,6182.0
2017-08-02 09:45:00,207.77,207.81,207.3,207.44,8749.0,182.3837,182.4189,181.9712,182.0941,8749.0
2017-08-02 09:50:00,207.41,207.89,207.33,207.89,3785.0,182.0677,182.4891,181.9975,182.4891,3785.0
2017-08-02 09:55:00,207.88,207.99,207.75,207.77,6010.0,182.4803,182.5769,182.3662,182.3837,6010.0
2017-08-02 10:00:00,207.71,207.98,207.71,207.93,5000.0,182.3311,182.5681,182.3311,182.5242,5000.0
2017-08-02 10:05:00,207.92,208.05,207.84,208.01,3690.0,182.5154,182.6295,182.4452,182.5944,3690.0
2017-08-02 10:10:00,208.0,208.0,207.7,207.7,6549.0,182.5856,182.5856,182.3223,182.3223,6549.0
2017-08-02 10:15:00,207.74,207.75,207.21,207.21,7291.0,182.3574,182.3662,181.8922,181.8922,7291.0
2017-08-02 10:20:00,207.21,207.3,207.1,207.1,9366.0,181.8922,181.9712,181.7956,181.7956,9366.0
2017-08-02 10:25:00,207.06,207.2,206.54,206.55,12218.0,181.7605,181.8834,181.304,181.3128,12218.0
2017-08-02 10:30:00,206.62,207.04,206.56,206.87,17350.0,181.3743,181.7429,181.3216,181.5937,17350.0
2017-08-02 10:35:00,206.91,207.0,206.81,206.98,6682.0,181.6288,181.7078,181.541,181.6903,6682.0
2017-08-02 10:40:00,206.93,206.93,206.52,206.57,5065.0,181.6464,181.6464,181.2865,181.3304,5065.0
2017-08-02 10:45:00,206.61,206.73,206.31,206.43,10760.0,181.3655,181.4708,181.1021,181.2075,10760.0
2017-08-02 10:50:00,206.39,206.67,206.3,206.41,4954.0,181.1724,181.4181,181.0934,181.1899,4954.0
2017-08-02 10:55:00,206.51,206.54,206.36,206.5,3150.0,181.2777,181.304,181.146,181.2689,3150.0
2017-08-02 11:00:00,206.49,206.6,206.41,206.51,8577.0,181.2601,181.3567,181.1899,181.2777,8577.0
2017-08-02 11:05:00,206.58,207.09,206.45,206.91,8151.0,181.3391,181.7868,181.225,181.6288,8151.0
2017-08-02 11:10:00,207.02,207.24,206.97,207.23,7056.0,181.7254,181.9185,181.6815,181.9097,7056.0
2017-08-02 11:15:00,207.27,207.45,207.17,207.22,11063.0,181.9448,182.1028,181.8571,181.9009,11063.0
2017-08-02 11:20:00,207.22,207.28,207.15,207.25,8805.0,181.9009,181.9536,181.8395,181.9273,8805.0
2017-08-02 11:25:00,207.27,207.29,207.06,207.27,8187.0,181.9448,181.9624,181.7605,181.9448,8187.0
2017-08-02 11:30:00,207.27,207.29,207.07,207.18,9353.0,181.9448,181.9624,181.7693,181.8658,9353.0
2017-08-02 11:35:00,207.2,207.26,207.05,207.18,5401.0,181.8834,181.9361,181.7517,181.8658,5401.0
2017-08-02 11:40:00,207.17,207.25,207.12,207.24,2250.0,181.8571,181.9273,181.8132,181.9185,2250.0
2017-08-02 11:45:00,207.26,207.28,207.15,207.19,11610.0,181.9361,181.9536,181.8395,181.8746,11610.0
2017-08-02 11:50:00,207.17,207.27,207.15,207.24,9097.0,181.8571,181.9448,181.8395,181.9185,9097.0
2017-08-02 11:55:00,207.24,207.24,206.75,206.8,18249.0,181.9185,181.9185,181.4884,181.5323,18249.0
2017-08-02 12:00:00,206.84,207.12,206.76,207.12,5413.0,181.5674,181.8132,181.4972,181.8132,5413.0
2017-08-02 12:05:00,207.1,207.27,207.06,207.09,4504.0,181.7956,181.9448,181.7605,181.7868,4504.0
2017-08-02 12:10:00,207.11,207.22,207.05,207.19,6210.0,181.8044,181.9009,181.7517,181.8746,6210.0
2017-08-02 12:15:00,207.19,207.22,207.13,207.14,4624.0,181.8746,181.9009,181.8219,181.8307,4624.0
2017-08-02 12:20:00,207.13,207.28,207.12,207.25,1870.0,181.8219,181.9536,181.8132,181.9273,1870.0
2017-08-02 12:25:00,207.25,207.27,207.16,207.23,6200.0,181.9273,181.9448,181.8483,181.9097,6200.0
2017-08-02 12:30:00,207.23,207.33,207.21,207.33,3647.0,181.9097,181.9975,181.8922,181.9975,3647.0
2017-08-02 12:35:00,207.38,207.79,207.36,207.7,11618.0,182.0414,182.4013,182.0238,182.3223,11618.0
2017-08-02 12:40:00,207.67,208.07,207.67,208.02,10284.0,182.296,182.6471,182.296,182.6032,10284.0
2017-08-02 12:45:00,208.04,208.15,207.91,207.95,5928.0,182.6208,182.7173,182.5066,182.5418,5928.0
2017-08-02 12:50:00,208.01,208.23,208.0,208.23,8204.0,182.5944,182.7875,182.5856,182.7875,8204.0
2017-08-02 12:55:00,208.23,208.36,208.17,208.32,7369.0,182.7875,182.9017,182.7349,182.8665,7369.0
2017-08-02 13:00:00,208.28,208.31,208.08,208.08,7776.0,182.8314,182.8578,182.6559,182.6559,7776.0
2017-08-02 13:05:00,208.13,208.42,208.09,208.42,8949.0,182.6998,182.9543,182.6646,182.9543,8949.0
2017-08-02 13:10:00,208.45,208.75,208.41,208.7,16088.0,182.9807,183.244,182.9455,183.2001,16088.0
2017-08-02 13:15:00,208.64,208.65,208.45,208.57,5435.0,183.1474,183.1562,182.9807,183.086,5435.0
2017-08-02 13:20:00,208.59,209.09,208.59,209.02,17269.0,183.1036,183.5425,183.1036,183.481,17269.0
2017-08-02 13:25:00,209.01,209.3,209.0,209.2,8735.0,183.4722,183.7268,183.4635,183.639,8735.0
2017-08-02 13:30:00,209.2,209.36,209.2,209.35,13218.0,183.639,183.7795,183.639,183.7707,13218.0
2017-08-02 13:35:00,209.38,209.41,209.26,209.31,7730.0,183.797,183.8234,183.6917,183.7356,7730.0
2017-08-02 13:40:00,209.34,209.64,209.31,209.59,12927.0,183.7619,184.0253,183.7356,183.9814,12927.0
2017-08-02 13:45:00,209.56,209.68,209.5,209.5,10236.0,183.955,184.0604,183.9024,183.9024,10236.0
2017-08-02 13:50:00,209.47,209.48,209.21,209.26,9317.0,183.876,183.8848,183.6478,183.6917,9317.0
2017-08-02 13:55:00,209.21,209.24,209.09,209.19,6224.0,183.6478,183.6741,183.5425,183.6302,6224.0
2017-08-02 14:00:00,209.19,209.29,209.12,209.15,29014.0,183.6302,183.718,183.5688,183.5951,29014.0
2017-08-02 14:05:00,209.17,209.28,209.09,209.24,7477.0,183.6127,183.7092,183.5425,183.6741,7477.0
2017-08-02 14:10:00,209.27,209.3,208.91,208.91,12206.0,183.7005,183.7268,183.3845,183.3845,12206.0
2017-08-02 14:15:00,208.91,209.11,208.91,209.1,9365.0,183.3845,183.56,183.3845,183.5512,9365.0
2017-08-02 14:20:00,209.07,209.07,208.89,208.99,18892.0,183.5249,183.5249,183.3669,183.4547,18892.0
2017-08-02 14:25:00,209.0,209.01,208.94,209.01,15271.0,183.4635,183.4722,183.4108,183.4722,15271.0
2017-08-02 14:30:00,209.0,209.12,208.86,208.99,37936.0,183.4635,183.5688,183.3406,183.4547,37936.0
2017-08-02 14:35:00,209.04,209.04,208.93,209.01,6423.0,183.4986,183.4986,183.402,183.4722,6423.0
2017-08-02 14:40:00,208.99,209.04,208.97,209.01,7410.0,183.4547,183.4986,183.4371,183.4722,7410.0
2017-08-02 14:45:00,209.01,209.03,208.94,209.03,6879.0,183.4722,183.4898,183.4108,183.4898,6879.0
2017-08-02 14:50:00,208.99,209.04,208.89,208.89,19365.0,183.4547,183.4986,183.3669,183.3669,19365.0
2017-08-02 14:55:00,208.93,209.04,208.89,209.01,6377.0,183.402,183.4986,183.3669,183.4722,6377.0
2017-08-02 15:00:00,208.99,209.04,208.96,208.97,7322.0,183.4547,183.4986,183.4283,183.4371,7322.0
2017-08-02 15:05:00,208.97,209.0,208.7,208.71,7936.0,183.4371,183.4635,183.2001,183.2089,7936.0
2017-08-02 15:10:00,208.72,208.75,208.67,208.75,4165.0,183.2177,183.244,183.1738,183.244,4165.0
2017-08-02 15:15:00,208.75,208.82,208.68,208.69,11693.0,183.244,183.3055,183.1826,183.1913,11693.0
2017-08-02 15:20:00,208.71,208.84,208.62,208.66,6960.0,183.2089,183.323,183.1299,183.165,6960.0
2017-08-02 15:25:00,208.58,208.67,208.55,208.65,6631.0,183.0948,183.1738,183.0684,183.1562,6631.0
2017-08-02 15:30:00,208.65,208.77,208.62,208.77,9384.0,183.1562,183.2616,183.1299,183.2616,9384.0
2017-08-02 15:35:00,208.78,208.79,208.62,208.65,20475.0,183.2703,183.2791,183.1299,183.1562,20475.0
2017-08-02 15:40:00,208.65,208.95,208.56,208.92,17010.0,183.1562,183.4196,183.0772,183.3932,17010.0
2017-08-02 15:45:00,208.92,209.36,208.91,209.32,32299.0,183.3932,183.7795,183.3845,183.7444,32299.0
2017-08-02 15:50:00,209.31,209.5,209.28,209.37,56148.0,183.7356,183.9024,183.7092,183.7882,56148.0
2017-08-02 15:55:00,209.4,209.6,209.29,209.47,125100.0,183.8146,183.9901,183.718,183.876,125100.0
2017-08-03 09:30:00,209.13,209.5,208.5,208.6,21984.0,183.5776,183.9024,183.0245,183.1123,21984.0
2017-08-03 09:35:00,208.65,208.98,208.28,208.75,21142.0,183.1562,183.4459,182.8314,183.244,21142.0
2017-08-03 09:40:00,208.71,209.25,208.62,208.9,10062.0,183.2089,183.6829,183.1299,183.3757,10062.0
2017-08-03 09:45:00,208.91,209.24,208.76,209.08,13900.0,183.3845,183.6741,183.2528,183.5337,13900.0
2017-08-03 09:50:00,209.08,209.28,209.01,209.18,3408.0,183.5337,183.7092,183.4722,183.6215,3408.0
2017-08-03 09:55:00,209.1,209.27,209.01,209.16,3684.0,183.5512,183.7005,183.4722,183.6039,3684.0
2017-08-03 10:00:00,209.12,209.45,209.11,209.29,5145.0,183.5688,183.8585,183.56,183.718,5145.0
2017-08-03 10:05:00,209.26,209.3,209.1,209.1,3600.0,183.6917,183.7268,183.5512,183.5512,3600.0
2017-08-03 10:10:00,209.2,209.34,209.11,209.17,5765.0,183.639,183.7619,183.56,183.6127,5765.0
2017-08-03 10:15:00,209.13,209.6,209.13,209.42,7260.0,183.5776,183.9901,183.5776,183.8321,7260.0
2017-08-03 10:20:00,209.57,209.57,209.27,209.44,3530.0,183.9638,183.9638,183.7005,183.8497,3530.0
2017-08-03 10:25:00,209.31,209.5,209.29,209.39,8751.0,183.7356,183.9024,183.718,183.8058,8751.0
2017-08-03 10:30:00,209.45,209.52,209.34,209.34,4958.0,183.8585,183.9199,183.7619,183.7619,4958.0
2017-08-03 10:35:00,209.36,209.49,209.27,209.45,7099.0,183.7795,183.8936,183.7005,183.8585,7099.0
2017-08-03 10:40:00,209.47,209.47,209.26,209.26,2621.0,183.876,183.876,183.6917,183.6917,2621.0
2017-08-03 10:45:00,209.25,209.32,209.06,209.12,4103.0,183.6829,183.7444,183.5161,183.5688,4103.0
2017-08-03 10:50:00,209.04,209.16,208.9,208.9,15383.0,183.4986,183.6039,183.3757,183.3757,15383.0
2017-08-03 10:55:00,209.0,209.07,208.85,208.95,11699.0,183.4635,183.5249,183.3318,183.4196,11699.0
2017-08-03 11:00:00,208.98,209.04,208.8,208.8,8881.0,183.4459,183.4986,183.2879,183.2879,8881.0
2017-08-03 11:05:00,208.8,208.92,208.58,208.73,8004.0,183.2879,183.3932,183.0948,183.2264,8004.0
2017-08-03 11:10:00,208.87,208.91,208.73,208.84,5122.0,183.3493,183.3845,183.2264,183.323,5122.0
2017-08-03 11:15:00,208.88,208.97,208.79,208.96,8585.0,183.3581,183.4371,183.2791,183.4283,8585.0
2017-08-03 11:20:00,208.87,209.0,208.77,208.91,7225.0,183.3493,183.4635,183.2616,183.3845,7225.0
2017-08-03 11:25:00,208.97,209.0,208.91,209.0,4369.0,183.4371,183.4635,183.3845,183.4635,4369.0
2017-08-03 11:30:00,209.0,209.0,208.84,208.84,4125.0,183.4635,183.4635,183.323,183.323,4125.0
2017-08-03 11:35:00,208.95,208.98,208.83,208.94,2667.0,183.4196,183.4459,183.3142,183.4108,2667.0
2017-08-03 11:40:00,208.95,209.01,208.94,208.99,9590.0,183.4196,183.4722,183.4108,183.4547,9590.0
2017-08-03 11:45:00,209.0,209.07,208.95,208.95,11738.0,183.4635,183.5249,183.4196,183.4196,11738.0
2017-08-03 11:50:00,208.95,209.06,208.91,208.91,11024.0,183.4196,183.5161,183.3845,183.3845,11024.0
2017-08-03 11:55:00,208.94,209.08,208.91,208.99,4755.0,183.4108,183.5337,183.3845,183.4547,4755.0
2017-08-03 12:00:00,208.98,209.01,208.91,209.0,2500.0,183.4459,183.4722,183.3845,183.4635,2500.0
2017-08-03 12:05:00,208.92,209.09,208.92,208.92,6752.0,183.3932,183.5425,183.3932,183.3932,6752.0
2017-08-03 12:10:00,208.94,209.05,208.92,209.0,2200.0,183.4108,183.5073,183.3932,183.4635,2200.0
2017-08-03 12:15:00,208.97,209.06,208.9,208.9,4600.0,183.4371,183.5161,183.3757,183.3757,4600.0
2017-08-03 12:20:00,208.95,209.08,208.86,209.0,8425.0,183.4196,183.5337,183.3406,183.4635,8425.0
2017-08-03 12:25:00,209.05,209.09,208.94,208.94,5549.0,183.5073,183.5425,183.4108,183.4108,5549.0
2017-08-03 12:30:00,209.02,209.04,208.97,208.97,1720.0,183.481,183.4986,183.4371,183.4371,1720.0
2017-08-03 12:35:00,208.93,209.02,208.93,209.0,2332.0,183.402,183.481,183.402,183.4635,2332.0
2017-08-03 12:40:00,208.99,209.03,208.92,208.94,4800.0,183.4547,183.4898,183.3932,183.4108,4800.0
2017-08-03 12:45:00,208.95,209.08,208.94,208.97,11889.0,183.4196,183.5337,183.4108,183.4371,11889.0
2017-08-03 12:50:00,209.0,209.05,208.94,208.95,3791.0,183.4635,183.5073,183.4108,183.4196,3791.0
2017-08-03 12:55:00,208.97,208.99,208.86,208.86,10028.0,183.4371,183.4547,183.3406,183.3406,10028.0
2017-08-03 13:00:00,208.86,209.0,208.86,208.98,2100.0,183.3406,183.4635,183.3406,183.4459,2100.0
2017-08-03 13:05:00,209.02,209.03,208.95,209.03,2062.0,183.481,183.4898,183.4196,183.4898,2062.0
2017-08-03 13:10:00,208.95,209.02,208.92,208.96,3509.0,183.4196,183.481,183.3932,183.4283,3509.0
2017-08-03 13:15:00,209.02,209.15,208.94,209.08,14519.0,183.481,183.5951,183.4108,183.5337,14519.0
2017-08-03 13:20:00,209.07,209.1,208.92,208.92,4999.0,183.5249,183.5512,183.3932,183.3932,4999.0
2017-08-03 13:25:00,208.95,208.95,208.81,208.85,11856.0,183.4196,183.4196,183.2967,183.3318,11856.0
2017-08-03 13:30:00,208.89,208.89,208.61,208.76,8768.0,183.3669,183.3669,183.1211,183.2528,8768.0
2017-08-03 13:35:00,208.76,209.01,208.7,208.98,2996.0,183.2528,183.4722,183.2001,183.4459,2996.0
2017-08-03 13:40:00,208.96,208.96,208.81,208.91,3000.0,183.4283,183.4283,183.2967,183.3845,3000.0
2017-08-03 13:45:00,208.86,209.03,208.86,208.92,3409.0,183.3406,183.4898,183.3406,183.3932,3409.0
2017-08-03 13:50:00,208.95,209.11,208.95,209.11,7816.0,183.4196,183.56,183.4196,183.56,7816.0
2017-08-03 13:55:00,209.12,209.17,209.07,209.17,3103.0,183.5688,183.6127,183.5249,183.6127,3103.0
2017-08-03 14:00:00,209.11,209.3,209.11,209.29,2400.0,183.56,183.7268,183.56,183.718,2400.0
2017-08-03 14:05:00,209.31,209.38,209.16,209.16,14468.0,183.7356,183.797,183.6039,183.6039,14468.0
2017-08-03 14:10:00,209.27,209.39,209.19,209.38,5390.0,183.7005,183.8058,183.6302,183.797,5390.0
2017-08-03 14:15:00,209.3,209.39,209.15,209.28,8610.0,183.7268,183.8058,183.5951,183.7092,8610.0
2017-08-03 14:20:00,209.23,209.35,209.2,209.35,4920.0,183.6654,183.7707,183.639,183.7707,4920.0
2017-08-03 14:25:00,209.29,209.36,209.24,209.34,5042.0,183.718,183.7795,183.6741,183.7619,5042.0
2017-08-03 14:30:00,209.32,209.42,209.27,209.33,7257.0,183.7444,183.8321,183.7005,183.7531,7257.0
2017-08-03 14:35:00,209.33,209.38,209.04,209.05,5187.0,183.7531,183.797,183.4986,183.5073,5187.0
2017-08-03 14:40:00,209.05,209.28,209.05,209.27,6974.0,183.5073,183.7092,183.5073,183.7005,6974.0
2017-08-03 14:45:00,209.26,209.37,209.26,209.26,7350.0,183.6917,183.7882,183.6917,183.6917,7350.0
2017-08-03 14:50:00,209.27,209.39,209.23,209.24,8844.0,183.7005,183.8058,183.6654,183.6741,8844.0
2017-08-03 14:55:00,209.26,209.38,209.22,209.29,13653.0,183.6917,183.797,183.6566,183.718,13653.0
2017-08-03 15:00:00,209.27,209.29,208.84,208.9,6918.0,183.7005,183.718,183.323,183.3757,6918.0
2017-08-03 15:05:00,208.94,209.13,208.88,209.05,8096.0,183.4108,183.5776,183.3581,183.5073,8096.0
2017-08-03 15:10:00,209.1,209.24,209.03,209.21,5999.0,183.5512,183.6741,183.4898,183.6478,5999.0
2017-08-03 15:15:00,209.24,209.3,209.11,209.28,7215.0,183.6741,183.7268,183.56,183.7092,7215.0
2017-08-03 15:20:00,209.26,209.4,209.18,209.4,30902.0,183.6917,183.8146,183.6215,183.8146,30902.0
2017-08-03 15:25:00,209.38,209.68,209.38,209.68,14272.0,183.797,184.0604,183.797,184.0604,14272.0
2017-08-03 15:30:00,209.7,209.72,209.14,209.3,24833.0,184.0779,184.0955,183.5864,183.7268,24833.0
2017-08-03 15:35:00,209.28,209.42,209.25,209.41,11493.0,183.7092,183.8321,183.6829,183.8234,11493.0
2017-08-03 15:40:00,209.42,209.44,209.3,209.38,23471.0,183.8321,183.8497,183.7268,183.797,23471.0
2017-08-03 15:45:00,209.38,209.42,209.31,209.39,31747.0,183.797,183.8321,183.7356,183.8058,31747.0
2017-08-03 15:50:00,209.39,209.44,209.34,209.35,40044.0,183.8058,183.8497,183.7619,183.7707,40044.0
2017-08-03 15:55:00,209.39,209.44,209.24,209.33,79781.0,183.8058,183.8497,183.6741,183.7531,79781.0
2017-08-04 09:30:00,209.22,209.42,208.53,208.78,22673.0,183.6566,183.8321,183.0509,183.2703,22673.0
2017-08-04 09:35:00,208.81,209.0,207.83,207.9,40949.0,183.2967,183.4635,182.4364,182.4979,40949.0
2017-08-04 09:40:00,207.81,208.47,207.8,208.41,18130.0,182.4189,182.9982,182.4101,182.9455,18130.0
2017-08-04 09:45:00,208.4,208.77,208.18,208.76,20318.0,182.9368,183.2616,182.7436,183.2528,20318.0
2017-08-04 09:50:00,208.75,208.78,208.34,208.34,15208.0,183.244,183.2703,182.8841,182.8841,15208.0
2017-08-04 09:55:00,208.4,208.48,207.88,207.99,12862.0,182.9368,183.007,182.4803,182.5769,12862.0
2017-08-04 10:00:00,207.84,207.92,207.25,207.47,34211.0,182.4452,182.5154,181.9273,182.1204,34211.0
2017-08-04 10:05:00,207.53,207.62,206.62,206.65,26620.0,182.1731,182.2521,181.3743,181.4006,26620.0
2017-08-04 10:10:00,206.7,206.74,206.42,206.62,53244.0,181.4445,181.4796,181.1987,181.3743,53244.0
2017-08-04 10:15:00,206.62,207.45,206.61,207.45,13716.0,181.3743,182.1028,181.3655,182.1028,13716.0
2017-08-04 10:20:00,207.45,207.5,207.2,207.31,12573.0,182.1028,182.1467,181.8834,181.9799,12573.0
2017-08-04 10:25:00,207.35,207.78,207.21,207.73,8528.0,182.0151,182.3925,181.8922,182.3486,8528.0
2017-08-04 10:30:00,207.81,208.12,207.75,208.0,12468.0,182.4189,182.691,182.3662,182.5856,12468.0
2017-08-04 10:35:00,208.02,208.2,207.97,208.07,3618.0,182.6032,182.7612,182.5593,182.6471,3618.0
2017-08-04 10:40:00,208.16,208.37,207.96,208.15,13339.0,182.7261,182.9104,182.5505,182.7173,13339.0
2017-08-04 10:45:00,208.11,208.37,208.1,208.31,12472.0,182.6822,182.9104,182.6734,182.8578,12472.0
2017-08-04 10:50:00,208.33,208.33,207.8,207.8,7514.0,182.8753,182.8753,182.4101,182.4101,7514.0
2017-08-04 10:55:00,207.8,208.21,207.8,208.21,8550.0,182.4101,182.77,182.4101,182.77,8550.0
2017-08-04 11:00:00,208.27,208.34,208.0,208.23,7671.0,182.8227,182.8841,182.5856,182.7875,7671.0
2017-08-04 11:05:00,208.23,208.29,208.1,208.19,5900.0,182.7875,182.8402,182.6734,182.7524,5900.0
2017-08-04 11:10:00,208.11,208.31,208.1,208.23,6000.0,182.6822,182.8578,182.6734,182.7875,6000.0
2017-08-04 11:15:00,208.2,208.31,208.05,208.27,8950.0,182.7612,182.8578,182.6295,182.8227,8950.0
2017-08-04 11:20:00,208.25,208.25,208.0,208.05,4941.0,182.8051,182.8051,182.5856,182.6295,4941.0
2017-08-04 11:25:00,208.0,208.21,207.97,208.13,5254.0,182.5856,182.77,182.5593,182.6998,5254.0
2017-08-04 11:30:00,208.13,208.2,208.06,208.11,5000.0,182.6998,182.7612,182.6383,182.6822,5000.0
2017-08-04 11:35:00,208.04,208.21,208.02,208.21,8978.0,182.6208,182.77,182.6032,182.77,8978.0
2017-08-04 11:40:00,208.14,208.28,208.09,208.09,3200.0,182.7085,182.8314,182.6646,182.6646,3200.0
2017-08-04 11:45:00,208.08,208.26,208.07,208.2,5600.0,182.6559,182.8139,182.6471,182.7612,5600.0
2017-08-04 11:50:00,208.17,208.32,208.1,208.27,5100.0,182.7349,182.8665,182.6734,182.8227,5100.0
2017-08-04 11:55:00,208.19,208.25,208.12,208.24,3721.0,182.7524,182.8051,182.691,182.7963,3721.0
2017-08-04 12:00:00,208.25,208.42,208.14,208.34,9718.0,182.8051,182.9543,182.7085,182.8841,9718.0
2017-08-04 12:05:00,208.34,208.58,208.34,208.4,6834.0,182.8841,183.0948,182.8841,182.9368,6834.0
2017-08-04 12:10:00,208.37,208.51,208.3,208.4,4840.0,182.9104,183.0333,182.849,182.9368,4840.0
2017-08-04 12:15:00,208.41,208.51,208.32,208.5,3486.0,182.9455,183.0333,182.8665,183.0245,3486.0
2017-08-04 12:20:00,208.5,208.58,208.45,208.5,3822.0,183.0245,183.0948,182.9807,183.0245,3822.0
2017-08-04 12:25:00,208.57,208.67,208.48,208.55,3865.0,183.086,183.1738,183.007,183.0684,3865.0
2017-08-04 12:30:00,208.54,208.66,208.47,208.51,10265.0,183.0597,183.165,182.9982,183.0333,10265.0
2017-08-04 12:35:00,208.49,208.53,208.38,208.47,13157.0,183.0158,183.0509,182.9192,182.9982,13157.0
2017-08-04 12:40:00,208.55,208.57,208.39,208.45,3661.0,183.0684,183.086,182.928,182.9807,3661.0
2017-08-04 12:45:00,208.34,208.39,208.19,208.33,7977.0,182.8841,182.928,182.7524,182.8753,7977.0
2017-08-04 12:50:00,208.35,208.53,208.26,208.48,14005.0,182.8929,183.0509,182.8139,183.007,14005.0
2017-08-04 12:55:00,208.49,208.81,208.48,208.73,12415.0,183.0158,183.2967,183.007,183.2264,12415.0
2017-08-04 13:00:00,208.71,208.82,208.65,208.8,3914.0,183.2089,183.3055,183.1562,183.2879,3914.0
2017-08-04 13:05:00,208.78,209.1,208.78,208.98,5879.0,183.2703,183.5512,183.2703,183.4459,5879.0
2017-08-04 13:10:00,209.01,209.06,208.91,209.0,3443.0,183.4722,183.5161,183.3845,183.4635,3443.0
2017-08-04 13:15:00,209.03,209.05,208.95,208.99,5247.0,183.4898,183.5073,183.4196,183.4547,5247.0
2017-08-04 13:20:00,208.95,209.17,208.93,209.11,5065.0,183.4196,183.6127,183.402,183.56,5065.0
2017-08-04 13:25:00,209.06,209.17,209.06,209.14,4454.0,183.5161,183.6127,183.5161,183.5864,4454.0
2017-08-04 13:30:00,209.12,209.26,209.12,209.26,3440.0,183.5688,183.6917,183.5688,183.6917,3440.0
2017-08-04 13:35:00,209.23,209.29,209.17,209.24,6888.0,183.6654,183.718,183.6127,183.6741,6888.0
2017-08-04 13:40:00,209.27,209.3,209.22,209.28,6301.0,183.7005,183.7268,183.6566,183.7092,6301.0
2017-08-04 13:45:00,209.23,209.23,209.09,209.09,2830.0,183.6654,183.6654,183.5425,183.5425,2830.0
2017-08-04 13:50:00,209.09,209.12,209.01,209.02,3701.0,183.5425,183.5688,183.4722,183.481,3701.0
2017-08-04 13:55:00,209.04,209.07,208.97,209.03,5707.0,183.4986,183.5249,183.4371,183.4898,5707.0
2017-08-04 14:00:00,209.03,209.12,208.93,209.12,6219.0,183.4898,183.5688,183.402,183.5688,6219.0
2017-08-04 14:05:00,209.18,209.22,209.14,209.14,4438.0,183.6215,183.6566,183.5864,183.5864,4438.0
2017-08-04 14:10:00,209.13,209.18,209.09,209.15,6625.0,183.5776,183.6215,183.5425,183.5951,6625.0
2017-08-04 14:15:00,209.15,209.19,209.11,209.18,4156.0,183.5951,183.6302,183.56,183.6215,4156.0
2017-08-04 14:20:00,209.16,209.22,209.13,209.16,6100.0,183.6039,183.6566,183.5776,183.6039,6100.0
2017-08-04 14:25:00,209.15,209.19,208.83,208.93,8346.0,183.5951,183.6302,183.3142,183.402,8346.0
2017-08-04 14:30:00,208.86,208.96,208.86,208.92,6778.0,183.3406,183.4283,183.3406,183.3932,6778.0
2017-08-04 14:35:00,208.88,208.97,208.86,208.86,6645.0,183.3581,183.4371,183.3406,183.3406,6645.0
2017-08-04 14:40:00,208.88,209.21,208.84,209.21,16382.0,183.3581,183.6478,183.323,183.6478,16382.0
2017-08-04 14:45:00,209.18,209.64,209.17,209.64,31510.0,183.6215,184.0253,183.6127,184.0253,31510.0
2017-08-04 14:50:00,209.6,210.27,209.59,210.26,87340.0,183.9901,184.5783,183.9814,184.5695,87340.0
2017-08-04 14:55:00,210.32,210.48,209.57,209.57,45584.0,184.6222,184.7626,183.9638,183.9638,45584.0
2017-08-04 15:00:00,209.56,209.89,209.55,209.84,14862.0,183.955,184.2447,183.9463,184.2008,14862.0
2017-08-04 15:05:00,209.8,209.84,209.5,209.55,10223.0,184.1657,184.2008,183.9024,183.9463,10223.0
2017-08-04 15:10:00,209.55,209.66,209.25,209.31,15383.0,183.9463,184.0428,183.6829,183.7356,15383.0
2017-08-04 15:15:00,209.31,209.43,209.11,209.21,37324.0,183.7356,183.8409,183.56,183.6478,37324.0
2017-08-04 15:20:00,209.23,209.4,209.19,209.32,9701.0,183.6654,183.8146,183.6302,183.7444,9701.0
2017-08-04 15:25:00,209.27,209.27,209.15,209.17,8604.0,183.7005,183.7005,183.5951,183.6127,8604.0
2017-08-04 15:30:00,209.16,209.21,209.1,209.1,9485.0,183.6039,183.6478,183.5512,183.5512,9485.0
2017-08-04 15:35:00,209.15,209.17,209.09,209.17,10721.0,183.5951,183.6127,183.5425,183.6127,10721.0
2017-08-04 15:40:00,209.19,209.21,209.14,209.15,14328.0,183.6302,183.6478,183.5864,183.5951,14328.0
2017-08-04 15:45:00,209.16,209.42,209.15,209.23,17027.0,183.6039,183.8321,183.5951,183.6654,17027.0
2017-08-04 15:50:00,209.23,209.31,209.19,209.28,19876.0,183.6654,183.7356,183.6302,183.7092,19876.0
2017-08-04 15:55:00,209.28,209.47,209.2,209.25,62297.0,183.7092,183.876,183.639,183.6829,62297.0
2017-08-07 09:30:00,209.0,209.0,208.68,208.68,18275.0,183.4635,183.4635,183.1826,183.1826,18275.0
2017-08-07 09:35:00,208.68,208.82,208.56,208.56,12340.0,183.1826,183.3055,183.0772,183.0772,12340.0
2017-08-07 09:40:00,208.55,208.64,207.98,208.12,19977.0,183.0684,183.1474,182.5681,182.691,19977.0
2017-08-07 09:45:00,208.01,208.18,207.63,207.77,14729.0,182.5944,182.7436,182.2608,182.3837,14729.0
2017-08-07 09:50:00,207.73,207.98,207.59,207.98,9261.0,182.3486,182.5681,182.2257,182.5681,9261.0
2017-08-07 09:55:00,207.92,208.31,207.88,208.31,9640.0,182.5154,182.8578,182.4803,182.8578,9640.0
2017-08-07 10:00:00,208.28,208.28,207.71,207.71,6022.0,182.8314,182.8314,182.3311,182.3311,6022.0
2017-08-07 10:05:00,207.71,207.88,207.65,207.88,4806.0,182.3311,182.4803,182.2784,182.4803,4806.0
2017-08-07 10:10:00,207.76,207.89,207.71,207.71,5469.0,182.375,182.4891,182.3311,182.3311,5469.0
2017-08-07 10:15:00,207.75,208.03,207.75,208.02,3800.0,182.3662,182.612,182.3662,182.6032,3800.0
2017-08-07 10:20:00,207.96,207.98,207.83,207.93,4600.0,182.5505,182.5681,182.4364,182.5242,4600.0
2017-08-07 10:25:00,207.96,208.36,207.9,208.27,13175.0,182.5505,182.9017,182.4979,182.8227,13175.0
2017-08-07 10:30:00,208.29,208.35,208.15,208.2,4300.0,182.8402,182.8929,182.7173,182.7612,4300.0
2017-08-07 10:35:00,208.2,208.23,208.1,208.14,5205.0,182.7612,182.7875,182.6734,182.7085,5205.0
2017-08-07 10:40:00,208.05,208.08,207.86,207.86,3187.0,182.6295,182.6559,182.4627,182.4627,3187.0
2017-08-07 10:45:00,207.81,207.98,207.77,207.95,6820.0,182.4189,182.5681,182.3837,182.5418,6820.0
2017-08-07 10:50:00,207.92,208.07,207.9,208.07,5601.0,182.5154,182.6471,182.4979,182.6471,5601.0
2017-08-07 10:55:00,208.02,208.13,207.95,208.0,7224.0,182.6032,182.6998,182.5418,182.5856,7224.0
2017-08-07 11:00:00,208.0,208.04,207.89,207.9,7120.0,182.5856,182.6208,182.4891,182.4979,7120.0
2017-08-07 11:05:00,207.89,207.93,207.69,207.93,16600.0,182.4891,182.5242,182.3135,182.5242,16600.0
2017-08-07 11:10:00,207.94,207.98,207.89,207.93,5659.0,182.533,182.5681,182.4891,182.5242,5659.0
2017-08-07 11:15:00,207.91,207.94,207.85,207.85,7584.0,182.5066,182.533,182.454,182.454,7584.0
2017-08-07 11:20:00,207.85,207.99,207.8,207.89,10733.0,182.454,182.5769,182.4101,182.4891,10733.0
2017-08-07 11:25:00,207.94,208.06,207.94,207.99,9269.0,182.533,182.6383,182.533,182.5769,9269.0
2017-08-07 11:30:00,208.01,208.18,207.98,208.17,9100.0,182.5944,182.7436,182.5681,182.7349,9100.0
2017-08-07 11:35:00,208.1,208.48,208.1,208.48,4482.0,182.6734,183.007,182.6734,183.007,4482.0
2017-08-07 11:40:00,208.53,208.57,208.48,208.51,2923.0,183.0509,183.086,183.007,183.0333,2923.0
2017-08-07 11:45:00,208.54,208.61,208.41,208.47,11110.0,183.0597,183.1211,182.9455,182.9982,11110.0
2017-08-07 11:50:00,208.43,208.49,208.39,208.43,6498.0,182.9631,183.0158,182.928,182.9631,6498.0
2017-08-07 11:55:00,208.46,208.52,208.24,208.24,11445.0,182.9894,183.0421,182.7963,182.7963,11445.0
2017-08-07 12:00:00,208.33,208.33,208.11,208.23,4317.0,182.8753,182.8753,182.6822,182.7875,4317.0
2017-08-07 12:05:00,208.13,208.21,208.13,208.17,4150.0,182.6998,182.77,182.6998,182.7349,4150.0
2017-08-07 12:10:00,208.19,208.25,208.06,208.25,9068.0,182.7524,182.8051,182.6383,182.8051,9068.0
2017-08-07 12:15:00,208.25,208.35,208.24,208.24,3300.0,182.8051,182.8929,182.7963,182.7963,3300.0
2017-08-07 12:20:00,208.23,208.25,208.1,208.1,2778.0,182.7875,182.8051,182.6734,182.6734,2778.0
2017-08-07 12:25:00,208.1,208.15,208.03,208.14,9393.0,182.6734,182.7173,182.612,182.7085,9393.0
2017-08-07 12:30:00,208.14,208.23,208.11,208.22,7530.0,182.7085,182.7875,182.6822,182.7788,7530.0
2017-08-07 12:35:00,208.26,208.46,208.25,208.46,11251.0,182.8139,182.9894,182.8051,182.9894,11251.0
2017-08-07 12:40:00,208.49,208.49,208.44,208.47,2100.0,183.0158,183.0158,182.9719,182.9982,2100.0
2017-08-07 12:45:00,208.48,208.52,208.46,208.49,3615.0,183.007,183.0421,182.9894,183.0158,3615.0
2017-08-07 12:50:00,208.5,208.52,208.43,208.45,5236.0,183.0245,183.0421,182.9631,182.9807,5236.0
2017-08-07 12:55:00,208.44,208.49,208.38,208.48,4450.0,182.9719,183.0158,182.9192,183.007,4450.0
2017-08-07 13:00:00,208.49,208.51,208.43,208.51,4000.0,183.0158,183.0333,182.9631,183.0333,4000.0
2017-08-07 13:05:00,208.51,208.64,208.46,208.61,7222.0,183.0333,183.1474,182.9894,183.1211,7222.0
2017-08-07 13:10:00,208.59,208.79,208.54,208.79,10250.0,183.1036,183.2791,183.0597,183.2791,10250.0
2017-08-07 13:15:00,208.8,208.8,208.67,208.7,4292.0,183.2879,183.2879,183.1738,183.2001,4292.0
2017-08-07 13:20:00,208.69,208.82,208.69,208.78,4914.0,183.1913,183.3055,183.1913,183.2703,4914.0
2017-08-07 13:25:00,208.77,208.78,208.69,208.7,2800.0,183.2616,183.2703,183.1913,183.2001,2800.0
2017-08-07 13:30:00,208.71,208.71,208.48,208.5,4787.0,183.2089,183.2089,183.007,183.0245,4787.0
2017-08-07 13:35:00,208.53,208.7,208.53,208.6,4200.0,183.0509,183.2001,183.0509,183.1123,4200.0
2017-08-07 13:40:00,208.6,208.66,208.56,208.65,3515.0,183.1123,183.165,183.0772,183.1562,3515.0
2017-08-07 13:45:00,208.64,208.7,208.6,208.69,3346.0,183.1474,183.2001,183.1123,183.1913,3346.0
2017-08-07 13:50:00,208.69,208.7,208.61,208.61,3005.0,183.1913,183.2001,183.1211,183.1211,3005.0
2017-08-07 13:55:00,208.59,208.63,208.57,208.61,6274.0,183.1036,183.1387,183.086,183.1211,6274.0
2017-08-07 14:00:00,208.6,208.6,208.56,208.59,2450.0,183.1123,183.1123,183.0772,183.1036,2450.0
2017-08-07 14:05:00,208.59,208.62,208.55,208.58,4004.0,183.1036,183.1299,183.0684,183.0948,4004.0
2017-08-07 14:10:00,208.6,208.62,208.55,208.56,3877.0,183.1123,183.1299,183.0684,183.0772,3877.0
2017-08-07 14:15:00,208.6,208.75,208.6,208.71,4509.0,183.1123,183.244,183.1123,183.2089,4509.0
2017-08-07 14:20:00,208.69,208.71,208.62,208.66,4640.0,183.1913,183.2089,183.1299,183.165,4640.0
2017-08-07 14:25:00,208.63,208.69,208.63,208.68,3946.0,183.1387,183.1913,183.1387,183.1826,3946.0
2017-08-07 14:30:00,208.68,208.76,208.68,208.68,5907.0,183.1826,183.2528,183.1826,183.1826,5907.0
2017-08-07 14:35:00,208.66,208.69,208.62,208.62,3196.0,183.165,183.1913,183.1299,183.1299,3196.0
2017-08-07 14:40:00,208.63,208.78,208.63,208.75,5487.0,183.1387,183.2703,183.1387,183.244,5487.0
2017-08-07 14:45:00,208.73,208.85,208.7,208.81,6545.0,183.2264,183.3318,183.2001,183.2967,6545.0
2017-08-07 14:50:00,208.76,208.81,208.72,208.77,3612.0,183.2528,183.2967,183.2177,183.2616,3612.0
2017-08-07 14:55:00,208.74,208.76,208.68,208.69,5505.0,183.2352,183.2528,183.1826,183.1913,5505.0
2017-08-07 15:00:00,208.7,208.7,208.64,208.64,6572.0,183.2001,183.2001,183.1474,183.1474,6572.0
2017-08-07 15:05:00,208.65,208.73,208.63,208.73,5205.0,183.1562,183.2264,183.1387,183.2264,5205.0
2017-08-07 15:10:00,208.71,208.89,208.66,208.73,7820.0,183.2089,183.3669,183.165,183.2264,7820.0
2017-08-07 15:15:00,208.76,208.81,208.66,208.68,9359.0,183.2528,183.2967,183.165,183.1826,9359.0
2017-08-07 15:20:00,208.7,208.72,208.62,208.65,5420.0,183.2001,183.2177,183.1299,183.1562,5420.0
2017-08-07 15:25:00,208.67,208.71,208.62,208.68,6610.0,183.1738,183.2089,183.1299,183.1826,6610.0
2017-08-07 15:30:00,208.71,208.72,208.55,208.59,8707.0,183.2089,183.2177,183.0684,183.1036,8707.0
2017-08-07 15:35:00,208.57,208.66,208.55,208.57,12966.0,183.086,183.165,183.0684,183.086,12966.0
2017-08-07 15:40:00,208.6,208.62,208.47,208.53,16190.0,183.1123,183.1299,182.9982,183.0509,16190.0
2017-08-07 15:45:00,208.54,208.6,208.34,208.36,16574.0,183.0597,183.1123,182.8841,182.9017,16574.0
2017-08-07 15:50:00,208.38,208.58,208.37,208.58,25983.0,182.9192,183.0948,182.9104,183.0948,25983.0
2017-08-07 15:55:00,208.57,208.58,208.31,208.38,55610.0,183.086,183.0948,182.8578,182.9192,55610.0
2017-08-08 09:30:00,208.55,208.72,207.99,208.19,17818.0,183.0684,183.2177,182.5769,182.7524,17818.0
2017-08-08 09:35:00,208.47,208.47,207.91,208.1,6683.0,182.9982,182.9982,182.5066,182.6734,6683.0
2017-08-08 09:40:00,208.04,208.18,207.39,207.59,13539.0,182.6208,182.7436,182.0502,182.2257,13539.0
2017-08-08 09:45:00,207.51,207.95,207.49,207.81,7600.0,182.1555,182.5418,182.138,182.4189,7600.0
2017-08-08 09:50:00,207.82,207.99,207.61,207.99,9230.0,182.4276,182.5769,182.2433,182.5769,9230.0
2017-08-08 09:55:00,208.16,208.62,208.15,208.33,9739.0,182.7261,183.1299,182.7173,182.8753,9739.0
2017-08-08 10:00:00,208.25,208.25,207.92,207.99,7700.0,182.8051,182.8051,182.5154,182.5769,7700.0
2017-08-08 10:05:00,208.07,208.46,208.01,208.46,4352.0,182.6471,182.9894,182.5944,182.9894,4352.0
2017-08-08 10:10:00,208.47,208.73,208.4,208.64,7500.0,182.9982,183.2264,182.9368,183.1474,7500.0
2017-08-08 10:15:00,208.6,208.66,208.18,208.39,51407.0,183.1123,183.165,182.7436,182.928,51407.0
2017-08-08 10:20:00,208.43,208.67,208.42,208.67,7347.0,182.9631,183.1738,182.9543,183.1738,7347.0
2017-08-08 10:25:00,208.67,208.74,208.6,208.73,4228.0,183.1738,183.2352,183.1123,183.2264,4228.0
2017-08-08 10:30:00,208.73,208.74,208.55,208.56,4796.0,183.2264,183.2352,183.0684,183.0772,4796.0
2017-08-08 10:35:00,208.59,208.69,208.51,208.6,10468.0,183.1036,183.1913,183.0333,183.1123,10468.0
2017-08-08 10:40:00,208.54,208.8,208.53,208.8,10779.0,183.0597,183.2879,183.0509,183.2879,10779.0
2017-08-08 10:45:00,208.78,208.84,208.72,208.8,3229.0,183.2703,183.323,183.2177,183.2879,3229.0
2017-08-08 10:50:00,208.89,209.35,208.87,209.35,3318.0,183.3669,183.7707,183.3493,183.7707,3318.0
2017-08-08 10:55:00,209.32,209.45,208.88,208.88,13650.0,183.7444,183.8585,183.3581,183.3581,13650.0
2017-08-08 11:00:00,208.88,208.94,208.74,208.9,12674.0,183.3581,183.4108,183.2352,183.3757,12674.0
2017-08-08 11:05:00,208.9,209.07,208.9,209.0,7058.0,183.3757,183.5249,183.3757,183.4635,7058.0
2017-08-08 11:10:00,208.96,209.04,208.83,208.83,5915.0,183.4283,183.4986,183.3142,183.3142,5915.0
2017-08-08 11:15:00,208.87,209.0,208.86,208.86,4506.0,183.3493,183.4635,183.3406,183.3406,4506.0
2017-08-08 11:20:00,208.87,208.99,208.86,208.9,5301.0,183.3493,183.4547,183.3406,183.3757,5301.0
2017-08-08 11:25:00,208.91,209.07,208.87,208.99,6600.0,183.3845,183.5249,183.3493,183.4547,6600.0
2017-08-08 11:30:00,209.0,209.06,208.93,209.01,10003.0,183.4635,183.5161,183.402,183.4722,10003.0
2017-08-08 11:35:00,209.01,209.08,208.9,208.91,5624.0,183.4722,183.5337,183.3757,183.3845,5624.0
2017-08-08 11:40:00,208.95,209.16,208.95,209.1,16965.0,183.4196,183.6039,183.4196,183.5512,16965.0
2017-08-08 11:45:00,209.08,209.12,208.86,208.98,8084.0,183.5337,183.5688,183.3406,183.4459,8084.0
2017-08-08 11:50:00,209.0,209.07,208.98,209.07,8450.0,183.4635,183.5249,183.4459,183.5249,8450.0
2017-08-08 11:55:00,209.07,209.07,208.98,209.06,6142.0,183.5249,183.5249,183.4459,183.5161,6142.0
2017-08-08 12:00:00,209.04,209.18,208.98,209.05,14745.0,183.4986,183.6215,183.4459,183.5073,14745.0
2017-08-08 12:05:00,209.07,209.07,208.95,208.96,4946.0,183.5249,183.5249,183.4196,183.4283,4946.0
2017-08-08 12:10:00,208.96,209.03,208.82,208.86,12190.0,183.4283,183.4898,183.3055,183.3406,12190.0
2017-08-08 12:15:00,208.89,208.96,208.83,208.96,8785.0,183.3669,183.4283,183.3142,183.4283,8785.0
2017-08-08 12:20:00,208.94,209.0,208.9,208.99,13328.0,183.4108,183.4635,183.3757,183.4547,13328.0
2017-08-08 12:25:00,208.97,209.0,208.91,208.91,10915.0,183.4371,183.4635,183.3845,183.3845,10915.0
2017-08-08 12:30:00,208.94,209.01,208.91,208.98,22157.0,183.4108,183.4722,183.3845,183.4459,22157.0
2017-08-08 12:35:00,208.96,209.21,208.94,209.07,23202.0,183.4283,183.6478,183.4108,183.5249,23202.0
2017-08-08 12:40:00,209.07,209.2,208.97,209.11,8132.0,183.5249,183.639,183.4371,183.56,8132.0
2017-08-08 12:45:00,209.09,209.16,208.89,208.94,4700.0,183.5425,183.6039,183.3669,183.4108,4700.0
2017-08-08 12:50:00,208.95,209.08,208.92,208.92,4152.0,183.4196,183.5337,183.3932,183.3932,4152.0
2017-08-08 12:55:00,208.97,208.99,208.91,208.99,2400.0,183.4371,183.4547,183.3845,183.4547,2400.0
2017-08-08 13:00:00,208.94,208.99,208.94,208.97,4906.0,183.4108,183.4547,183.4108,183.4371,4906.0
2017-08-08 13:05:00,208.97,209.05,208.95,209.01,5226.0,183.4371,183.5073,183.4196,183.4722,5226.0
2017-08-08 13:10:00,208.96,209.0,208.79,208.86,5555.0,183.4283,183.4635,183.2791,183.3406,5555.0
2017-08-08 13:15:00,208.91,208.97,208.85,208.92,4186.0,183.3845,183.4371,183.3318,183.3932,4186.0
2017-08-08 13:20:00,208.91,208.95,208.89,208.91,5549.0,183.3845,183.4196,183.3669,183.3845,5549.0
2017-08-08 13:25:00,208.91,208.95,208.71,208.71,5902.0,183.3845,183.4196,183.2089,183.2089,5902.0
2017-08-08 13:30:00,208.71,208.72,208.51,208.64,5898.0,183.2089,183.2177,183.0333,183.1474,5898.0
2017-08-08 13:35:00,208.65,208.7,208.62,208.66,2363.0,183.1562,183.2001,183.1299,183.165,2363.0
2017-08-08 13:40:00,208.65,208.72,208.65,208.69,3200.0,183.1562,183.2177,183.1562,183.1913,3200.0
2017-08-08 13:45:00,208.7,208.83,208.69,208.83,3897.0,183.2001,183.3142,183.1913,183.3142,3897.0
2017-08-08 13:50:00,208.87,208.89,208.7,208.71,7856.0,183.3493,183.3669,183.2001,183.2089,7856.0
2017-08-08 13:55:00,208.7,208.7,208.62,208.62,3388.0,183.2001,183.2001,183.1299,183.1299,3388.0
2017-08-08 14:00:00,208.62,208.65,208.54,208.59,4310.0,183.1299,183.1562,183.0597,183.1036,4310.0
2017-08-08 14:05:00,208.55,208.55,208.38,208.46,9322.0,183.0684,183.0684,182.9192,182.9894,9322.0
2017-08-08 14:10:00,208.42,208.47,208.39,208.47,6096.0,182.9543,182.9982,182.928,182.9982,6096.0
2017-08-08 14:15:00,208.45,208.46,208.32,208.36,5627.0,182.9807,182.9894,182.8665,182.9017,5627.0
2017-08-08 14:20:00,208.32,208.39,208.31,208.36,3696.0,182.8665,182.928,182.8578,182.9017,3696.0
2017-08-08 14:25:00,208.35,208.38,208.17,208.22,6148.0,182.8929,182.9192,182.7349,182.7788,6148.0
2017-08-08 14:30:00,208.21,208.25,208.07,208.14,6827.0,182.77,182.8051,182.6471,182.7085,6827.0
2017-08-08 14:35:00,208.18,208.34,208.18,208.34,3124.0,182.7436,182.8841,182.7436,182.8841,3124.0
2017-08-08 14:40:00,208.31,208.37,208.27,208.28,6861.0,182.8578,182.9104,182.8227,182.8314,6861.0
2017-08-08 14:45:00,208.31,208.4,208.24,208.37,8503.0,182.8578,182.9368,182.7963,182.9104,8503.0
2017-08-08 14:50:00,208.35,208.35,208.05,208.05,4674.0,182.8929,182.8929,182.6295,182.6295,4674.0
2017-08-08 14:55:00,208.09,208.11,207.86,207.86,8936.0,182.6646,182.6822,182.4627,182.4627,8936.0
2017-08-08 15:00:00,207.93,208.1,207.92,208.09,6734.0,182.5242,182.6734,182.5154,182.6646,6734.0
2017-08-08 15:05:00,208.01,208.07,207.87,207.93,9381.0,182.5944,182.6471,182.4715,182.5242,9381.0
2017-08-08 15:10:00,207.94,208.0,207.92,207.92,16361.0,182.533,182.5856,182.5154,182.5154,16361.0
2017-08-08 15:15:00,207.92,207.93,207.83,207.89,5603.0,182.5154,182.5242,182.4364,182.4891,5603.0
2017-08-08 15:20:00,207.9,207.92,207.58,207.58,13538.0,182.4979,182.5154,182.217,182.217,13538.0
2017-08-08 15:25:00,207.62,207.67,207.35,207.58,16275.0,182.2521,182.296,182.0151,182.217,16275.0
2017-08-08 15:30:00,207.47,207.52,206.72,206.9,44772.0,182.1204,182.1643,181.462,181.62,44772.0
2017-08-08 15:35:00,206.91,207.01,206.78,206.97,38410.0,181.6288,181.7166,181.5147,181.6815,38410.0
2017-08-08 15:40:00,206.98,207.36,206.97,207.27,36646.0,181.6903,182.0238,181.6815,181.9448,36646.0
2017-08-08 15:45:00,207.3,207.32,207.2,207.26,28810.0,181.9712,181.9887,181.8834,181.9361,28810.0
2017-08-08 15:50:00,207.28,207.31,206.94,207.0,58378.0,181.9536,181.9799,181.6552,181.7078,58378.0
2017-08-08 15:55:00,206.98,207.07,206.95,207.0,95075.0,181.6903,181.7693,181.6639,181.7078,95075.0
2017-08-09 09:30:00,206.58,206.65,205.47,205.47,32596.0,181.3391,181.4006,180.3648,180.3648,32596.0
2017-08-09 09:35:00,205.62,206.06,205.19,205.19,28373.0,180.4964,180.8827,180.119,180.119,28373.0
2017-08-09 09:40:00,205.25,205.37,204.65,205.11,37168.0,180.1716,180.277,179.645,180.0488,37168.0
2017-08-09 09:45:00,205.1,205.21,204.89,205.15,23728.0,180.04,180.1365,179.8556,180.0839,23728.0
2017-08-09 09:50:00,205.22,205.96,205.2,205.96,16595.0,180.1453,180.7949,180.1278,180.7949,16595.0
2017-08-09 09:55:00,205.89,206.43,205.7,206.0,12312.0,180.7335,181.2075,180.5667,180.83,12312.0
2017-08-09 10:00:00,205.95,206.07,205.6,205.6,10499.0,180.7861,180.8915,180.4789,180.4789,10499.0
2017-08-09 10:05:00,205.59,205.59,205.0,205.06,16390.0,180.4701,180.4701,179.9522,180.0049,16390.0
2017-08-09 10:10:00,205.06,205.43,205.05,205.38,7479.0,180.0049,180.3297,179.9961,180.2858,7479.0
2017-08-09 10:15:00,205.34,205.65,205.34,205.53,11408.0,180.2507,180.5228,180.2507,180.4174,11408.0
2017-08-09 10:20:00,205.52,205.76,205.46,205.59,7845.0,180.4087,180.6193,180.356,180.4701,7845.0
2017-08-09 10:25:00,205.6,205.66,205.46,205.61,18652.0,180.4789,180.5316,180.356,180.4877,18652.0
2017-08-09 10:30:00,205.64,206.27,205.63,206.27,6546.0,180.514,181.067,180.5052,181.067,6546.0
2017-08-09 10:35:00,206.28,206.31,205.82,205.95,10579.0,181.0758,181.1021,180.672,180.7861,10579.0
2017-08-09 10:40:00,205.97,206.03,205.81,205.89,6950.0,180.8037,180.8563,180.6632,180.7335,6950.0
2017-08-09 10:45:00,205.93,206.0,205.87,205.95,7124.0,180.7686,180.83,180.7159,180.7861,7124.0
2017-08-09 10:50:00,205.98,206.05,205.9,205.97,9644.0,180.8125,180.8739,180.7422,180.8037,9644.0
2017-08-09 10:55:00,205.99,206.19,205.97,206.19,9911.0,180.8212,180.9968,180.8037,180.9968,9911.0
2017-08-09 11:00:00,206.15,206.15,205.76,206.09,13299.0,180.9617,180.9617,180.6193,180.909,13299.0
2017-08-09 11:05:00,206.1,206.23,205.96,205.96,7050.0,180.9178,181.0319,180.7949,180.7949,7050.0
2017-08-09 11:10:00,206.01,206.07,205.71,205.76,6185.0,180.8388,180.8915,180.5754,180.6193,6185.0
2017-08-09 11:15:00,205.84,205.92,205.71,205.76,5311.0,180.6896,180.7598,180.5754,180.6193,5311.0
2017-08-09 11:20:00,205.77,206.0,205.77,205.9,9196.0,180.6281,180.83,180.6281,180.7422,9196.0
2017-08-09 11:25:00,205.89,205.99,205.86,205.92,2322.0,180.7335,180.8212,180.7071,180.7598,2322.0
2017-08-09 11:30:00,205.88,205.97,205.76,205.83,4766.0,180.7247,180.8037,180.6193,180.6808,4766.0
2017-08-09 11:35:00,205.8,205.99,205.76,205.87,7915.0,180.6544,180.8212,180.6193,180.7159,7915.0
2017-08-09 11:40:00,205.89,205.94,205.83,205.9,2592.0,180.7335,180.7773,180.6808,180.7422,2592.0
2017-08-09 11:45:00,205.94,205.99,205.85,205.99,2215.0,180.7773,180.8212,180.6983,180.8212,2215.0
2017-08-09 11:50:00,206.0,206.37,205.86,206.26,14190.0,180.83,181.1548,180.7071,181.0582,14190.0
2017-08-09 11:55:00,206.32,206.5,206.32,206.45,2000.0,181.1109,181.2689,181.1109,181.225,2000.0
2017-08-09 12:00:00,206.41,206.44,206.23,206.23,6250.0,181.1899,181.2162,181.0319,181.0319,6250.0
2017-08-09 12:05:00,206.19,206.31,206.16,206.31,3301.0,180.9968,181.1021,180.9705,181.1021,3301.0
2017-08-09 12:10:00,206.34,206.36,206.26,206.35,4461.0,181.1285,181.146,181.0582,181.1372,4461.0
2017-08-09 12:15:00,206.37,206.42,206.34,206.42,1850.0,181.1548,181.1987,181.1285,181.1987,1850.0
2017-08-09 12:20:00,206.38,206.47,206.36,206.45,8348.0,181.1636,181.2426,181.146,181.225,8348.0
2017-08-09 12:25:00,206.46,206.51,206.33,206.33,4200.0,181.2338,181.2777,181.1197,181.1197,4200.0
2017-08-09 12:30:00,206.38,206.4,206.29,206.38,3582.0,181.1636,181.1811,181.0846,181.1636,3582.0
2017-08-09 12:35:00,206.42,206.45,206.21,206.28,9363.0,181.1987,181.225,181.0144,181.0758,9363.0
2017-08-09 12:40:00,206.26,206.27,206.11,206.2,15092.0,181.0582,181.067,180.9266,181.0056,15092.0
2017-08-09 12:45:00,206.18,206.19,206.02,206.04,2280.0,180.988,180.9968,180.8476,180.8651,2280.0
2017-08-09 12:50:00,206.05,206.14,206.02,206.09,3659.0,180.8739,180.9529,180.8476,180.909,3659.0
2017-08-09 12:55:00,206.11,206.16,206.07,206.16,5690.0,180.9266,180.9705,180.8915,180.9705,5690.0
2017-08-09 13:00:00,206.16,206.46,206.13,206.46,2378.0,180.9705,181.2338,180.9441,181.2338,2378.0
2017-08-09 13:05:00,206.41,206.45,206.23,206.23,8266.0,181.1899,181.225,181.0319,181.0319,8266.0
2017-08-09 13:10:00,206.2,206.27,206.15,206.27,4600.0,181.0056,181.067,180.9617,181.067,4600.0
2017-08-09 13:15:00,206.28,206.35,206.2,206.24,4704.0,181.0758,181.1372,181.0056,181.0407,4704.0
2017-08-09 13:20:00,206.25,206.35,206.17,206.19,5480.0,181.0495,181.1372,180.9792,180.9968,5480.0
2017-08-09 13:25:00,206.23,206.23,206.1,206.2,1198.0,181.0319,181.0319,180.9178,181.0056,1198.0
2017-08-09 13:30:00,206.16,206.25,206.13,206.19,5908.0,180.9705,181.0495,180.9441,180.9968,5908.0
2017-08-09 13:35:00,206.21,206.25,206.03,206.03,6256.0,181.0144,181.0495,180.8563,180.8563,6256.0
2017-08-09 13:40:00,206.08,206.22,206.08,206.15,2280.0,180.9002,181.0231,180.9002,180.9617,2280.0
2017-08-09 13:45:00,206.21,206.25,206.16,206.17,7398.0,181.0144,181.0495,180.9705,180.9792,7398.0
2017-08-09 13:50:00,206.12,206.12,206.02,206.05,1300.0,180.9353,180.9353,180.8476,180.8739,1300.0
2017-08-09 13:55:00,206.03,206.07,205.97,205.97,2950.0,180.8563,180.8915,180.8037,180.8037,2950.0
2017-08-09 14:00:00,205.96,206.03,205.79,205.83,7979.0,180.7949,180.8563,180.6457,180.6808,7979.0
2017-08-09 14:05:00,205.82,205.88,205.61,205.61,5650.0,180.672,180.7247,180.4877,180.4877,5650.0
2017-08-09 14:10:00,205.62,205.62,205.43,205.47,5108.0,180.4964,180.4964,180.3297,180.3648,5108.0
2017-08-09 14:15:00,205.52,205.65,205.47,205.52,4263.0,180.4087,180.5228,180.3648,180.4087,4263.0
2017-08-09 14:20:00,205.54,205.68,205.54,205.59,4896.0,180.4262,180.5491,180.4262,180.4701,4896.0
2017-08-09 14:25:00,205.58,205.62,205.43,205.56,10189.0,180.4613,180.4964,180.3297,180.4438,10189.0
2017-08-09 14:30:00,205.67,205.68,205.55,205.55,3012.0,180.5403,180.5491,180.435,180.435,3012.0
2017-08-09 14:35:00,205.52,205.63,205.52,205.58,3950.0,180.4087,180.5052,180.4087,180.4613,3950.0
2017-08-09 14:40:00,205.63,205.67,205.59,205.66,2650.0,180.5052,180.5403,180.4701,180.5316,2650.0
2017-08-09 14:45:00,205.66,205.66,205.3,205.35,12529.0,180.5316,180.5316,180.2155,180.2594,12529.0
2017-08-09 14:50:00,205.39,205.5,205.34,205.5,2400.0,180.2945,180.3911,180.2507,180.3911,2400.0
2017-08-09 14:55:00,205.57,205.83,205.56,205.69,4277.0,180.4525,180.6808,180.4438,180.5579,4277.0
2017-08-09 15:00:00,205.77,205.88,205.67,205.77,7199.0,180.6281,180.7247,180.5403,180.6281,7199.0
2017-08-09 15:05:00,205.73,205.76,205.59,205.59,10519.0,180.593,180.6193,180.4701,180.4701,10519.0
2017-08-09 15:10:00,205.61,205.84,205.61,205.82,5759.0,180.4877,180.6896,180.4877,180.672,5759.0
2017-08-09 15:15:00,205.85,206.04,205.85,205.97,10993.0,180.6983,180.8651,180.6983,180.8037,10993.0
2017-08-09 15:20:00,205.98,206.0,205.87,205.88,12093.0,180.8125,180.83,180.7159,180.7247,12093.0
2017-08-09 15:25:00,205.88,206.0,205.88,206.0,15356.0,180.7247,180.83,180.7247,180.83,15356.0
2017-08-09 15:30:00,205.99,206.06,205.92,206.04,13639.0,180.8212,180.8827,180.7598,180.8651,13639.0
2017-08-09 15:35:00,206.05,206.18,205.95,206.08,11080.0,180.8739,180.988,180.7861,180.9002,11080.0
2017-08-09 15:40:00,206.11,206.21,206.09,206.21,17691.0,180.9266,181.0144,180.909,181.0144,17691.0
2017-08-09 15:45:00,206.21,206.29,206.11,206.18,18082.0,181.0144,181.0846,180.9266,180.988,18082.0
2017-08-09 15:50:00,206.19,206.27,206.1,206.1,24429.0,180.9968,181.067,180.9178,180.9178,24429.0
2017-08-09 15:55:00,206.12,206.23,206.05,206.19,37500.0,180.9353,181.0319,180.8739,180.9968,37500.0
2017-08-10 09:30:00,205.8,205.8,205.3,205.58,16516.0,180.6544,180.6544,180.2155,180.4613,16516.0
2017-08-10 09:35:00,205.69,205.95,205.51,205.56,3724.0,180.5579,180.7861,180.3999,180.4438,3724.0
2017-08-10 09:40:00,205.51,205.51,204.66,204.86,18378.0,180.3999,180.3999,179.6537,179.8293,18378.0
2017-08-10 09:45:00,204.86,205.26,204.86,205.09,2600.0,179.8293,180.1804,179.8293,180.0312,2600.0
2017-08-10 09:50:00,205.13,205.3,204.88,205.3,7540.0,180.0663,180.2155,179.8469,180.2155,7540.0
2017-08-10 09:55:00,205.39,205.51,205.17,205.5,6064.0,180.2945,180.3999,180.1014,180.3911,6064.0
2017-08-10 10:00:00,205.46,205.49,204.86,204.86,12412.0,180.356,180.3823,179.8293,179.8293,12412.0
2017-08-10 10:05:00,204.95,205.04,204.38,204.7,5781.0,179.9083,179.9873,179.4079,179.6889,5781.0
2017-08-10 10:10:00,204.66,204.76,204.45,204.46,13849.0,179.6537,179.7415,179.4694,179.4782,13849.0
2017-08-10 10:15:00,204.61,204.85,204.39,204.85,7530.0,179.6098,179.8205,179.4167,179.8205,7530.0
2017-08-10 10:20:00,204.9,204.9,204.66,204.68,2455.0,179.8644,179.8644,179.6537,179.6713,2455.0
2017-08-10 10:25:00,204.68,204.94,204.51,204.9,5705.0,179.6713,179.8995,179.5221,179.8644,5705.0
2017-08-10 10:30:00,205.0,205.23,204.83,205.11,5316.0,179.9522,180.1541,179.803,180.0488,5316.0
2017-08-10 10:35:00,205.13,205.15,204.95,205.01,4168.0,180.0663,180.0839,179.9083,179.961,4168.0
2017-08-10 10:40:00,205.03,205.25,204.79,205.22,12000.0,179.9785,180.1716,179.7679,180.1453,12000.0
2017-08-10 10:45:00,205.22,205.27,205.12,205.14,10674.0,180.1453,180.1892,180.0575,180.0751,10674.0
2017-08-10 10:50:00,205.13,205.3,205.05,205.25,8073.0,180.0663,180.2155,179.9961,180.1716,8073.0
2017-08-10 10:55:00,205.22,205.28,204.89,205.01,16568.0,180.1453,180.198,179.8556,179.961,16568.0
2017-08-10 11:00:00,204.89,205.03,204.89,204.96,15796.0,179.8556,179.9785,179.8556,179.9171,15796.0
2017-08-10 11:05:00,204.97,205.13,204.92,205.12,9429.0,179.9259,180.0663,179.882,180.0575,9429.0
2017-08-10 11:10:00,205.09,205.14,205.02,205.02,5787.0,180.0312,180.0751,179.9698,179.9698,5787.0
2017-08-10 11:15:00,204.97,204.97,204.65,204.66,11165.0,179.9259,179.9259,179.645,179.6537,11165.0
2017-08-10 11:20:00,204.66,204.78,204.51,204.69,11715.0,179.6537,179.7591,179.5221,179.6801,11715.0
2017-08-10 11:25:00,204.7,204.71,204.53,204.67,6124.0,179.6889,179.6976,179.5396,179.6625,6124.0
2017-08-10 11:30:00,204.69,204.97,204.69,204.97,5592.0,179.6801,179.9259,179.6801,179.9259,5592.0
2017-08-10 11:35:00,204.89,205.09,204.89,204.95,5226.0,179.8556,180.0312,179.8556,179.9083,5226.0
2017-08-10 11:40:00,204.87,205.13,204.87,204.97,5442.0,179.8381,180.0663,179.8381,179.9259,5442.0
2017-08-10 11:45:00,204.91,205.01,204.89,205.0,3418.0,179.8732,179.961,179.8556,179.9522,3418.0
2017-08-10 11:50:00,204.98,204.98,204.71,204.76,20117.0,179.9346,179.9346,179.6976,179.7415,20117.0
2017-08-10 11:55:00,204.73,204.93,204.66,204.93,6098.0,179.7152,179.8907,179.6537,179.8907,6098.0
2017-08-10 12:00:00,204.88,204.9,204.77,204.81,3344.0,179.8469,179.8644,179.7503,179.7854,3344.0
2017-08-10 12:05:00,204.84,204.99,204.79,204.99,5565.0,179.8117,179.9434,179.7679,179.9434,5565.0
2017-08-10 12:10:00,204.99,205.12,204.87,204.98,4520.0,179.9434,180.0575,179.8381,179.9346,4520.0
2017-08-10 12:15:00,205.1,205.34,205.01,205.31,14737.0,180.04,180.2507,179.961,180.2243,14737.0
2017-08-10 12:20:00,205.18,205.31,204.7,204.87,7288.0,180.1102,180.2243,179.6889,179.8381,7288.0
2017-08-10 12:25:00,204.88,204.95,204.69,204.73,3189.0,179.8469,179.9083,179.6801,179.7152,3189.0
2017-08-10 12:30:00,204.8,204.93,204.57,204.64,6433.0,179.7766,179.8907,179.5747,179.6362,6433.0
2017-08-10 12:35:00,204.51,204.6,204.41,204.47,6268.0,179.5221,179.6011,179.4343,179.487,6268.0
2017-08-10 12:40:00,204.44,204.63,204.44,204.61,3496.0,179.4606,179.6274,179.4606,179.6098,3496.0
2017-08-10 12:45:00,204.59,204.83,204.49,204.77,6420.0,179.5923,179.803,179.5045,179.7503,6420.0
2017-08-10 12:50:00,204.76,204.91,204.61,204.77,5335.0,179.7415,179.8732,179.6098,179.7503,5335.0
2017-08-10 12:55:00,204.85,205.16,204.81,205.16,4571.0,179.8205,180.0926,179.7854,180.0926,4571.0
2017-08-10 13:00:00,205.06,205.35,205.06,205.35,6558.0,180.0049,180.2594,180.0049,180.2594,6558.0
2017-08-10 13:05:00,205.29,205.46,205.24,205.46,35194.0,180.2068,180.356,180.1629,180.356,35194.0
2017-08-10 13:10:00,205.42,205.44,205.17,205.19,4797.0,180.3209,180.3384,180.1014,180.119,4797.0
2017-08-10 13:15:00,205.24,205.31,205.18,205.22,4097.0,180.1629,180.2243,180.1102,180.1453,4097.0
2017-08-10 13:20:00,205.26,205.46,205.26,205.46,3094.0,180.1804,180.356,180.1804,180.356,3094.0
2017-08-10 13:25:00,205.45,205.54,205.4,205.44,6021.0,180.3472,180.4262,180.3033,180.3384,6021.0
2017-08-10 13:30:00,205.36,205.42,205.29,205.36,2470.0,180.2682,180.3209,180.2068,180.2682,2470.0
2017-08-10 13:35:00,205.27,205.32,205.22,205.32,3018.0,180.1892,180.2331,180.1453,180.2331,3018.0
2017-08-10 13:40:00,205.25,205.27,205.11,205.24,5931.0,180.1716,180.1892,180.0488,180.1629,5931.0
2017-08-10 13:45:00,205.2,205.22,205.08,205.16,3929.0,180.1278,180.1453,180.0224,180.0926,3929.0
2017-08-10 13:50:00,205.11,205.12,204.95,205.11,5354.0,180.0488,180.0575,179.9083,180.0488,5354.0
2017-08-10 13:55:00,205.12,205.12,204.98,205.11,4711.0,180.0575,180.0575,179.9346,180.0488,4711.0
2017-08-10 14:00:00,205.05,205.05,204.91,204.92,1804.0,179.9961,179.9961,179.8732,179.882,1804.0
2017-08-10 14:05:00,204.95,205.17,204.95,205.17,3800.0,179.9083,180.1014,179.9083,180.1014,3800.0
2017-08-10 14:10:00,205.13,205.18,205.07,205.15,5062.0,180.0663,180.1102,180.0136,180.0839,5062.0
2017-08-10 14:15:00,205.18,205.48,205.18,205.48,4375.0,180.1102,180.3735,180.1102,180.3735,4375.0
2017-08-10 14:20:00,205.6,205.74,205.49,205.56,3953.0,180.4789,180.6018,180.3823,180.4438,3953.0
2017-08-10 14:25:00,205.64,205.71,205.57,205.65,5033.0,180.514,180.5754,180.4525,180.5228,5033.0
2017-08-10 14:30:00,205.66,206.0,205.65,205.87,22698.0,180.5316,180.83,180.5228,180.7159,22698.0
2017-08-10 14:35:00,205.8,205.88,205.51,205.56,3106.0,180.6544,180.7247,180.3999,180.4438,3106.0
2017-08-10 14:40:00,205.45,205.5,205.3,205.39,3485.0,180.3472,180.3911,180.2155,180.2945,3485.0
2017-08-10 14:45:00,205.42,205.43,205.26,205.38,4553.0,180.3209,180.3297,180.1804,180.2858,4553.0
2017-08-10 14:50:00,205.4,205.47,205.3,205.42,6696.0,180.3033,180.3648,180.2155,180.3209,6696.0
2017-08-10 14:55:00,205.4,205.54,205.31,205.54,3463.0,180.3033,180.4262,180.2243,180.4262,3463.0
2017-08-10 15:00:00,205.47,205.56,205.4,205.49,4936.0,180.3648,180.4438,180.3033,180.3823,4936.0
2017-08-10 15:05:00,205.45,205.45,205.25,205.32,8226.0,180.3472,180.3472,180.1716,180.2331,8226.0
2017-08-10 15:10:00,205.28,205.3,204.78,204.8,9732.0,180.198,180.2155,179.7591,179.7766,9732.0
2017-08-10 15:15:00,204.81,204.82,204.61,204.72,12341.0,179.7854,179.7942,179.6098,179.7064,12341.0
2017-08-10 15:20:00,204.74,204.74,204.47,204.59,10928.0,179.724,179.724,179.487,179.5923,10928.0
2017-08-10 15:25:00,204.65,204.66,204.33,204.52,13800.0,179.645,179.6537,179.3641,179.5308,13800.0
2017-08-10 15:30:00,204.58,204.63,204.26,204.35,11966.0,179.5835,179.6274,179.3026,179.3816,11966.0
2017-08-10 15:35:00,204.35,204.38,204.04,204.26,18536.0,179.3816,179.4079,179.1095,179.3026,18536.0
2017-08-10 15:40:00,204.26,204.37,204.18,204.2,36841.0,179.3026,179.3992,179.2324,179.2499,36841.0
2017-08-10 15:45:00,204.18,204.18,203.68,203.69,47824.0,179.2324,179.2324,178.7935,178.8023,47824.0
2017-08-10 15:50:00,203.69,203.87,203.66,203.83,44758.0,178.8023,178.9603,178.7759,178.9252,44758.0
2017-08-10 15:55:00,203.82,203.92,203.53,203.56,90482.0,178.9164,179.0042,178.6618,178.6881,90482.0
2017-08-11 09:30:00,203.39,204.3,203.13,204.28,46592.0,178.5389,179.3377,178.3107,179.3202,46592.0
2017-08-11 09:35:00,204.14,204.52,204.0,204.22,6595.0,179.1973,179.5308,179.0744,179.2675,6595.0
2017-08-11 09:40:00,204.39,204.83,204.22,204.48,7927.0,179.4167,179.803,179.2675,179.4957,7927.0
2017-08-11 09:45:00,204.43,204.43,204.0,204.16,5609.0,179.4518,179.4518,179.0744,179.2148,5609.0
2017-08-11 09:50:00,204.3,204.55,204.2,204.44,7537.0,179.3377,179.5572,179.2499,179.4606,7537.0
2017-08-11 09:55:00,204.35,204.41,204.22,204.41,2018.0,179.3816,179.4343,179.2675,179.4343,2018.0
2017-08-11 10:00:00,204.43,204.77,204.36,204.69,6565.0,179.4518,179.7503,179.3904,179.6801,6565.0
2017-08-11 10:05:00,204.69,205.3,204.69,205.2,6764.0,179.6801,180.2155,179.6801,180.1278,6764.0
2017-08-11 10:10:00,205.14,205.54,205.12,205.41,9091.0,180.0751,180.4262,180.0575,180.3121,9091.0
2017-08-11 10:15:00,205.41,205.41,205.17,205.25,6168.0,180.3121,180.3121,180.1014,180.1716,6168.0
2017-08-11 10:20:00,205.25,205.44,205.2,205.39,7038.0,180.1716,180.3384,180.1278,180.2945,7038.0
2017-08-11 10:25:00,205.34,205.51,205.31,205.49,3164.0,180.2507,180.3999,180.2243,180.3823,3164.0
2017-08-11 10:30:00,205.51,205.56,205.34,205.48,6833.0,180.3999,180.4438,180.2507,180.3735,6833.0
2017-08-11 10:35:00,205.52,205.74,205.48,205.66,7139.0,180.4087,180.6018,180.3735,180.5316,7139.0
2017-08-11 10:40:00,205.61,205.99,205.61,205.97,4449.0,180.4877,180.8212,180.4877,180.8037,4449.0
2017-08-11 10:45:00,205.89,206.25,205.88,206.03,24562.0,180.7335,181.0495,180.7247,180.8563,24562.0
2017-08-11 10:50:00,206.02,206.18,205.76,205.76,16573.0,180.8476,180.988,180.6193,180.6193,16573.0
2017-08-11 10:55:00,205.74,206.17,205.74,206.06,13693.0,180.6018,180.9792,180.6018,180.8827,13693.0
2017-08-11 11:00:00,206.03,206.03,205.85,205.92,8825.0,180.8563,180.8563,180.6983,180.7598,8825.0
2017-08-11 11:05:00,205.94,206.0,205.68,205.71,13701.0,180.7773,180.83,180.5491,180.5754,13701.0
2017-08-11 11:10:00,205.64,206.07,205.63,206.07,5858.0,180.514,180.8915,180.5052,180.8915,5858.0
2017-08-11 11:15:00,206.11,206.18,205.8,205.92,15854.0,180.9266,180.988,180.6544,180.7598,15854.0
2017-08-11 11:20:00,205.81,205.87,205.55,205.74,5507.0,180.6632,180.7159,180.435,180.6018,5507.0
2017-08-11 11:25:00,205.73,205.84,205.45,205.46,9941.0,180.593,180.6896,180.3472,180.356,9941.0
2017-08-11 11:30:00,205.48,205.69,205.4,205.67,3725.0,180.3735,180.5579,180.3033,180.5403,3725.0
2017-08-11 11:35:00,205.7,205.84,205.68,205.74,8584.0,180.5667,180.6896,180.5491,180.6018,8584.0
2017-08-11 11:40:00,205.75,205.89,205.74,205.86,5865.0,180.6106,180.7335,180.6018,180.7071,5865.0
2017-08-11 11:45:00,205.85,206.04,205.85,205.94,8280.0,180.6983,180.8651,180.6983,180.7773,8280.0
2017-08-11 11:50:00,205.93,206.03,205.74,205.74,3605.0,180.7686,180.8563,180.6018,180.6018,3605.0
2017-08-11 11:55:00,205.8,205.89,205.7,205.75,6161.0,180.6544,180.7335,180.5667,180.6106,6161.0
2017-08-11 12:00:00,205.74,205.79,205.53,205.6,4318.0,180.6018,180.6457,180.4174,180.4789,4318.0
2017-08-11 12:05:00,205.71,205.77,205.55,205.63,3500.0,180.5754,180.6281,180.435,180.5052,3500.0
2017-08-11 12:10:00,205.63,205.74,205.63,205.68,3371.0,180.5052,180.6018,180.5052,180.5491,3371.0
2017-08-11 12:15:00,205.66,205.92,205.66,205.87,4954.0,180.5316,180.7598,180.5316,180.7159,4954.0
2017-08-11 12:20:00,205.86,206.0,205.85,205.99,9615.0,180.7071,180.83,180.6983,180.8212,9615.0
2017-08-11 12:25:00,205.93,206.02,205.9,205.99,6500.0,180.7686,180.8476,180.7422,180.8212,6500.0
2017-08-11 12:30:00,205.96,206.07,205.96,206.0,5884.0,180.7949,180.8915,180.7949,180.83,5884.0
2017-08-11 12:35:00,206.0,206.05,205.95,206.03,2700.0,180.83,180.8739,180.7861,180.8563,2700.0
2017-08-11 12:40:00,206.0,206.26,206.0,206.26,8130.0,180.83,181.0582,180.83,181.0582,8130.0
2017-08-11 12:45:00,206.26,206.48,206.22,206.43,8135.0,181.0582,181.2514,181.0231,181.2075,8135.0
2017-08-11 12:50:00,206.4,206.52,206.38,206.49,8345.0,181.1811,181.2865,181.1636,181.2601,8345.0
2017-08-11 12:55:00,206.43,206.65,206.43,206.61,10744.0,181.2075,181.4006,181.2075,181.3655,10744.0
2017-08-11 13:00:00,206.57,206.64,206.55,206.62,5555.0,181.3304,181.3918,181.3128,181.3743,5555.0
2017-08-11 13:05:00,206.59,206.73,206.55,206.73,7200.0,181.3479,181.4708,181.3128,181.4708,7200.0
2017-08-11 13:10:00,206.73,206.75,206.67,206.7,4836.0,181.4708,181.4884,181.4181,181.4445,4836.0
2017-08-11 13:15:00,206.68,206.81,206.63,206.75,10810.0,181.4269,181.541,181.383,181.4884,10810.0
2017-08-11 13:20:00,206.74,206.74,206.55,206.62,12312.0,181.4796,181.4796,181.3128,181.3743,12312.0
2017-08-11 13:25:00,206.64,206.69,206.55,206.55,7001.0,181.3918,181.4357,181.3128,181.3128,7001.0
2017-08-11 13:30:00,206.61,206.62,206.26,206.27,10344.0,181.3655,181.3743,181.0582,181.067,10344.0
2017-08-11 13:35:00,206.22,206.25,206.05,206.09,5619.0,181.0231,181.0495,180.8739,180.909,5619.0
2017-08-11 13:40:00,206.08,206.19,205.98,206.1,12549.0,180.9002,180.9968,180.8125,180.9178,12549.0
2017-08-11 13:45:00,206.1,206.14,205.75,205.85,14872.0,180.9178,180.9529,180.6106,180.6983,14872.0
2017-08-11 13:50:00,205.86,205.87,205.62,205.74,5562.0,180.7071,180.7159,180.4964,180.6018,5562.0
2017-08-11 13:55:00,205.73,205.78,205.64,205.71,4692.0,180.593,180.6369,180.514,180.5754,4692.0
2017-08-11 14:00:00,205.66,205.72,205.58,205.61,10416.0,180.5316,180.5842,180.4613,180.4877,10416.0
2017-08-11 14:05:00,205.65,205.82,205.61,205.79,8527.0,180.5228,180.672,180.4877,180.6457,8527.0
2017-08-11 14:10:00,205.8,205.88,205.77,205.8,7518.0,180.6544,180.7247,180.6281,180.6544,7518.0
2017-08-11 14:15:00,205.85,205.92,205.82,205.85,6400.0,180.6983,180.7598,180.672,180.6983,6400.0
2017-08-11 14:20:00,205.87,205.88,205.65,205.65,6165.0,180.7159,180.7247,180.5228,180.5228,6165.0
2017-08-11 14:25:00,205.6,205.63,205.44,205.47,4122.0,180.4789,180.5052,180.3384,180.3648,4122.0
2017-08-11 14:30:00,205.45,205.58,204.92,204.92,25299.0,180.3472,180.4613,179.882,179.882,25299.0
2017-08-11 14:35:00,204.91,204.91,204.28,204.56,25738.0,179.8732,179.8732,179.3202,179.566,25738.0
2017-08-11 14:40:00,204.55,204.95,204.55,204.91,7533.0,179.5572,179.9083,179.5572,179.8732,7533.0
2017-08-11 14:45:00,204.94,205.11,204.91,204.95,7952.0,179.8995,180.0488,179.8732,179.9083,7952.0
2017-08-11 14:50:00,204.97,205.06,204.77,204.78,5950.0,179.9259,180.0049,179.7503,179.7591,5950.0
2017-08-11 14:55:00,204.83,204.96,204.73,204.74,9712.0,179.803,179.9171,179.7152,179.724,9712.0
2017-08-11 15:00:00,204.73,204.89,204.72,204.84,4115.0,179.7152,179.8556,179.7064,179.8117,4115.0
2017-08-11 15:05:00,204.86,204.89,204.73,204.74,8210.0,179.8293,179.8556,179.7152,179.724,8210.0
2017-08-11 15:10:00,204.73,204.79,204.66,204.66,7081.0,179.7152,179.7679,179.6537,179.6537,7081.0
2017-08-11 15:15:00,204.68,204.68,204.19,204.27,10376.0,179.6713,179.6713,179.2412,179.3114,10376.0
2017-08-11 15:20:00,204.3,204.51,204.27,204.42,11543.0,179.3377,179.5221,179.3114,179.4431,11543.0
2017-08-11 15:25:00,204.42,204.59,204.4,204.55,8647.0,179.4431,179.5923,179.4255,179.5572,8647.0
2017-08-11 15:30:00,204.56,204.67,204.51,204.63,12207.0,179.566,179.6625,179.5221,179.6274,12207.0
2017-08-11 15:35:00,204.6,204.77,204.42,204.77,12191.0,179.6011,179.7503,179.4431,179.7503,12191.0
2017-08-11 15:40:00,204.77,204.9,204.69,204.77,15276.0,179.7503,179.8644,179.6801,179.7503,15276.0
2017-08-11 15:45:00,204.79,204.99,204.79,204.99,21403.0,179.7679,179.9434,179.7679,179.9434,21403.0
2017-08-11 15:50:00,204.96,205.3,204.91,205.24,50036.0,179.9171,180.2155,179.8732,180.1629,50036.0
2017-08-11 15:55:00,205.26,205.26,204.77,204.87,60598.0,180.1804,180.1804,179.7503,179.8381,60598.0
2017-08-14 09:30:00,205.95,207.51,205.95,207.1,28813.0,180.7861,182.1555,180.7861,181.7956,28813.0
2017-08-14 09:35:00,207.12,207.53,206.92,207.37,7288.0,181.8132,182.1731,181.6376,182.0326,7288.0
2017-08-14 09:40:00,207.34,207.94,207.34,207.8,10862.0,182.0063,182.533,182.0063,182.4101,10862.0
2017-08-14 09:45:00,207.71,207.89,207.46,207.46,9306.0,182.3311,182.4891,182.1116,182.1116,9306.0
2017-08-14 09:50:00,207.46,207.49,207.01,207.12,10597.0,182.1116,182.138,181.7166,181.8132,10597.0
2017-08-14 09:55:00,207.14,207.22,206.97,207.22,4152.0,181.8307,181.9009,181.6815,181.9009,4152.0
2017-08-14 10:00:00,207.19,207.4,207.08,207.13,14867.0,181.8746,182.059,181.7781,181.8219,14867.0
2017-08-14 10:05:00,207.08,207.08,206.8,206.91,2806.0,181.7781,181.7781,181.5323,181.6288,2806.0
2017-08-14 10:10:00,206.94,206.94,206.61,206.63,6600.0,181.6552,181.6552,181.3655,181.383,6600.0
2017-08-14 10:15:00,206.65,206.7,206.51,206.64,4584.0,181.4006,181.4445,181.2777,181.3918,4584.0
2017-08-14 10:20:00,206.57,206.81,206.26,206.7,17958.0,181.3304,181.541,181.0582,181.4445,17958.0
2017-08-14 10:25:00,206.72,206.86,206.7,206.79,3300.0,181.462,181.5849,181.4445,181.5235,3300.0
2017-08-14 10:30:00,206.83,207.03,206.77,206.99,5330.0,181.5586,181.7342,181.5059,181.699,5330.0
2017-08-14 10:35:00,207.04,207.05,206.94,207.03,4522.0,181.7429,181.7517,181.6552,181.7342,4522.0
2017-08-14 10:40:00,207.03,207.03,206.87,206.89,3831.0,181.7342,181.7342,181.5937,181.6113,3831.0
2017-08-14 10:45:00,206.87,207.15,206.87,206.96,7500.0,181.5937,181.8395,181.5937,181.6727,7500.0
2017-08-14 10:50:00,207.07,207.23,206.97,207.17,6900.0,181.7693,181.9097,181.6815,181.8571,6900.0
2017-08-14 10:55:00,207.14,207.15,207.01,207.14,3667.0,181.8307,181.8395,181.7166,181.8307,3667.0
2017-08-14 11:00:00,207.1,207.4,207.1,207.31,8479.0,181.7956,182.059,181.7956,181.9799,8479.0
2017-08-14 11:05:00,207.3,207.39,207.17,207.24,6817.0,181.9712,182.0502,181.8571,181.9185,6817.0
2017-08-14 11:10:00,207.16,207.25,207.16,207.16,3615.0,181.8483,181.9273,181.8483,181.8483,3615.0
2017-08-14 11:15:00,207.15,207.15,206.94,206.94,3625.0,181.8395,181.8395,181.6552,181.6552,3625.0
2017-08-14 11:20:00,206.93,207.01,206.75,206.78,5903.0,181.6464,181.7166,181.4884,181.5147,5903.0
2017-08-14 11:25:00,206.82,207.15,206.82,207.14,11279.0,181.5498,181.8395,181.5498,181.8307,11279.0
2017-08-14 11:30:00,207.14,207.34,207.1,207.27,10305.0,181.8307,182.0063,181.7956,181.9448,10305.0
2017-08-14 11:35:00,207.26,207.29,207.19,207.24,2772.0,181.9361,181.9624,181.8746,181.9185,2772.0
2017-08-14 11:40:00,207.25,207.44,207.22,207.44,5924.0,181.9273,182.0941,181.9009,182.0941,5924.0
2017-08-14 11:45:00,207.42,207.55,207.42,207.55,3063.0,182.0765,182.1906,182.0765,182.1906,3063.0
2017-08-14 11:50:00,207.51,207.59,207.45,207.59,2265.0,182.1555,182.2257,182.1028,182.2257,2265.0
2017-08-14 11:55:00,207.56,207.56,207.32,207.51,4903.0,182.1994,182.1994,181.9887,182.1555,4903.0
2017-08-14 12:00:00,207.56,207.57,207.42,207.48,5253.0,182.1994,182.2082,182.0765,182.1292,5253.0
2017-08-14 12:05:00,207.52,207.57,207.3,207.31,7227.0,182.1643,182.2082,181.9712,181.9799,7227.0
2017-08-14 12:10:00,207.31,207.34,207.17,207.28,4353.0,181.9799,182.0063,181.8571,181.9536,4353.0
2017-08-14 12:15:00,207.17,207.27,207.16,207.22,882.0,181.8571,181.9448,181.8483,181.9009,882.0
2017-08-14 12:20:00,207.21,207.26,207.17,207.26,4918.0,181.8922,181.9361,181.8571,181.9361,4918.0
2017-08-14 12:25:00,207.27,207.3,207.18,207.26,7308.0,181.9448,181.9712,181.8658,181.9361,7308.0
2017-08-14 12:30:00,207.32,207.35,207.24,207.28,2619.0,181.9887,182.0151,181.9185,181.9536,2619.0
2017-08-14 12:35:00,207.28,207.3,207.24,207.24,2200.0,181.9536,181.9712,181.9185,181.9185,2200.0
2017-08-14 12:40:00,207.17,207.19,207.13,207.13,1400.0,181.8571,181.8746,181.8219,181.8219,1400.0
2017-08-14 12:45:00,207.0,207.24,207.0,207.24,5287.0,181.7078,181.9185,181.7078,181.9185,5287.0
2017-08-14 12:50:00,207.19,207.24,207.19,207.19,974.0,181.8746,181.9185,181.8746,181.8746,974.0
2017-08-14 12:55:00,207.21,207.26,207.18,207.25,4135.0,181.8922,181.9361,181.8658,181.9273,4135.0
2017-08-14 13:00:00,207.28,207.4,207.27,207.39,5127.0,181.9536,182.059,181.9448,182.0502,5127.0
2017-08-14 13:05:00,207.41,207.56,207.41,207.53,10652.0,182.0677,182.1994,182.0677,182.1731,10652.0
2017-08-14 13:10:00,207.57,207.61,207.53,207.61,4178.0,182.2082,182.2433,182.1731,182.2433,4178.0
2017-08-14 13:15:00,207.56,207.56,207.32,207.38,3550.0,182.1994,182.1994,181.9887,182.0414,3550.0
2017-08-14 13:20:00,207.39,207.39,207.33,207.36,8048.0,182.0502,182.0502,181.9975,182.0238,8048.0
2017-08-14 13:25:00,207.37,207.45,207.33,207.34,2758.0,182.0326,182.1028,181.9975,182.0063,2758.0
2017-08-14 13:30:00,207.31,207.65,207.29,207.64,4505.0,181.9799,182.2784,181.9624,182.2696,4505.0
2017-08-14 13:35:00,207.63,207.68,207.56,207.59,17677.0,182.2608,182.3047,182.1994,182.2257,17677.0
2017-08-14 13:40:00,207.58,207.58,207.42,207.49,2981.0,182.217,182.217,182.0765,182.138,2981.0
2017-08-14 13:45:00,207.47,207.49,207.36,207.39,5528.0,182.1204,182.138,182.0238,182.0502,5528.0
2017-08-14 13:50:00,207.39,207.65,207.38,207.65,5207.0,182.0502,182.2784,182.0414,182.2784,5207.0
2017-08-14 13:55:00,207.68,207.8,207.66,207.76,4250.0,182.3047,182.4101,182.2872,182.375,4250.0
2017-08-14 14:00:00,207.8,207.85,207.74,207.8,6219.0,182.4101,182.454,182.3574,182.4101,6219.0
2017-08-14 14:05:00,207.82,207.87,207.74,207.87,2500.0,182.4276,182.4715,182.3574,182.4715,2500.0
2017-08-14 14:10:00,207.85,207.9,207.71,207.71,7294.0,182.454,182.4979,182.3311,182.3311,7294.0
2017-08-14 14:15:00,207.69,207.71,207.56,207.58,8131.0,182.3135,182.3311,182.1994,182.217,8131.0
2017-08-14 14:20:00,207.65,207.78,207.63,207.75,6891.0,182.2784,182.3925,182.2608,182.3662,6891.0
2017-08-14 14:25:00,207.66,207.82,207.65,207.76,2545.0,182.2872,182.4276,182.2784,182.375,2545.0
2017-08-14 14:30:00,207.71,207.85,207.71,207.82,5102.0,182.3311,182.454,182.3311,182.4276,5102.0
2017-08-14 14:35:00,207.82,207.87,207.67,207.7,3110.0,182.4276,182.4715,182.296,182.3223,3110.0
2017-08-14 14:40:00,207.73,207.81,207.65,207.77,3613.0,182.3486,182.4189,182.2784,182.3837,3613.0
2017-08-14 14:45:00,207.8,207.86,207.52,207.52,5732.0,182.4101,182.4627,182.1643,182.1643,5732.0
2017-08-14 14:50:00,207.52,207.6,207.4,207.59,8098.0,182.1643,182.2345,182.059,182.2257,8098.0
2017-08-14 14:55:00,207.57,207.74,207.53,207.64,5837.0,182.2082,182.3574,182.1731,182.2696,5837.0
2017-08-14 15:00:00,207.58,207.66,207.52,207.58,4380.0,182.217,182.2872,182.1643,182.217,4380.0
2017-08-14 15:05:00,207.59,207.68,207.53,207.68,5657.0,182.2257,182.3047,182.1731,182.3047,5657.0
2017-08-14 15:10:00,207.67,207.87,207.66,207.82,6510.0,182.296,182.4715,182.2872,182.4276,6510.0
2017-08-14 15:15:00,207.84,207.9,207.77,207.86,7051.0,182.4452,182.4979,182.3837,182.4627,7051.0
2017-08-14 15:20:00,207.84,207.92,207.84,207.91,8640.0,182.4452,182.5154,182.4452,182.5066,8640.0
2017-08-14 15:25:00,207.88,208.0,207.84,208.0,13859.0,182.4803,182.5856,182.4452,182.5856,13859.0
2017-08-14 15:30:00,207.96,207.98,207.87,207.95,19709.0,182.5505,182.5681,182.4715,182.5418,19709.0
2017-08-14 15:35:00,207.94,207.94,207.8,207.87,12480.0,182.533,182.533,182.4101,182.4715,12480.0
2017-08-14 15:40:00,207.85,207.92,207.83,207.85,20832.0,182.454,182.5154,182.4364,182.454,20832.0
2017-08-14 15:45:00,207.88,207.98,207.87,207.88,19139.0,182.4803,182.5681,182.4715,182.4803,19139.0
2017-08-14 15:50:00,207.9,208.03,207.81,207.98,28287.0,182.4979,182.612,182.4189,182.5681,28287.0
2017-08-14 15:55:00,207.95,207.97,207.65,207.75,44597.0,182.5418,182.5593,182.2784,182.3662,44597.0
2017-08-15 09:30:00,208.51,208.69,208.03,208.24,24553.0,183.0333,183.1913,182.612,182.7963,24553.0
2017-08-15 09:35:00,208.25,208.82,208.23,208.67,8930.0,182.8051,183.3055,182.7875,183.1738,8930.0
2017-08-15 09:40:00,208.79,209.05,208.72,208.99,7194.0,183.2791,183.5073,183.2177,183.4547,7194.0
2017-08-15 09:45:00,209.0,209.37,208.93,209.33,12783.0,183.4635,183.7882,183.402,183.7531,12783.0
2017-08-15 09:50:00,209.29,209.36,209.07,209.11,9624.0,183.718,183.7795,183.5249,183.56,9624.0
2017-08-15 09:55:00,209.15,209.78,209.15,209.76,21823.0,183.5951,184.1482,183.5951,184.1306,21823.0
2017-08-15 10:00:00,209.62,210.06,209.62,209.84,15115.0,184.0077,184.3939,184.0077,184.2008,15115.0
2017-08-15 10:05:00,209.73,209.84,209.54,209.54,12306.0,184.1043,184.2008,183.9375,183.9375,12306.0
2017-08-15 10:10:00,209.57,209.7,209.35,209.64,13368.0,183.9638,184.0779,183.7707,184.0253,13368.0
2017-08-15 10:15:00,209.6,209.96,209.6,209.91,6867.0,183.9901,184.3062,183.9901,184.2623,6867.0
2017-08-15 10:20:00,209.91,210.04,209.76,209.98,6427.0,184.2623,184.3764,184.1306,184.3237,6427.0
2017-08-15 10:25:00,210.04,210.26,210.0,210.1,7642.0,184.3764,184.5695,184.3413,184.4291,7642.0
2017-08-15 10:30:00,210.03,210.06,209.65,209.79,6981.0,184.3676,184.3939,184.034,184.1569,6981.0
2017-08-15 10:35:00,209.78,209.85,209.3,209.43,13845.0,184.1482,184.2096,183.7268,183.8409,13845.0
2017-08-15 10:40:00,209.48,209.75,209.33,209.33,5154.0,183.8848,184.1218,183.7531,183.7531,5154.0
2017-08-15 10:45:00,209.42,209.54,209.4,209.45,4442.0,183.8321,183.9375,183.8146,183.8585,4442.0
2017-08-15 10:50:00,209.39,209.47,209.38,209.44,3653.0,183.8058,183.876,183.797,183.8497,3653.0
2017-08-15 10:55:00,209.42,209.47,209.3,209.47,4036.0,183.8321,183.876,183.7268,183.876,4036.0
2017-08-15 11:00:00,209.41,209.43,209.11,209.21,6576.0,183.8234,183.8409,183.56,183.6478,6576.0
2017-08-15 11:05:00,209.2,209.2,209.05,209.11,2312.0,183.639,183.639,183.5073,183.56,2312.0
2017-08-15 11:10:00,209.05,209.13,208.97,209.12,3600.0,183.5073,183.5776,183.4371,183.5688,3600.0
2017-08-15 11:15:00,209.11,209.36,209.02,209.36,3486.0,183.56,183.7795,183.481,183.7795,3486.0
2017-08-15 11:20:00,209.27,209.37,209.16,209.17,3374.0,183.7005,183.7882,183.6039,183.6127,3374.0
2017-08-15 11:25:00,209.12,209.3,209.03,209.3,5245.0,183.5688,183.7268,183.4898,183.7268,5245.0
2017-08-15 11:30:00,209.32,209.42,209.24,209.42,2180.0,183.7444,183.8321,183.6741,183.8321,2180.0
2017-08-15 11:35:00,209.45,209.53,209.39,209.53,4585.0,183.8585,183.9287,183.8058,183.9287,4585.0
2017-08-15 11:40:00,209.55,209.56,209.43,209.56,7596.0,183.9463,183.955,183.8409,183.955,7596.0
2017-08-15 11:45:00,209.6,209.6,209.3,209.32,9541.0,183.9901,183.9901,183.7268,183.7444,9541.0
2017-08-15 11:50:00,209.3,209.43,209.3,209.37,3904.0,183.7268,183.8409,183.7268,183.7882,3904.0
2017-08-15 11:55:00,209.37,209.55,209.37,209.38,7793.0,183.7882,183.9463,183.7882,183.797,7793.0
2017-08-15 12:00:00,209.38,209.59,209.35,209.59,4916.0,183.797,183.9814,183.7707,183.9814,4916.0
2017-08-15 12:05:00,209.54,209.64,209.46,209.6,4600.0,183.9375,184.0253,183.8673,183.9901,4600.0
2017-08-15 12:10:00,209.65,209.69,209.48,209.67,2367.0,184.034,184.0691,183.8848,184.0516,2367.0
2017-08-15 12:15:00,209.67,209.76,209.53,209.54,3625.0,184.0516,184.1306,183.9287,183.9375,3625.0
2017-08-15 12:20:00,209.59,209.62,209.58,209.62,1540.0,183.9814,184.0077,183.9726,184.0077,1540.0
2017-08-15 12:25:00,209.64,209.67,209.55,209.67,4087.0,184.0253,184.0516,183.9463,184.0516,4087.0
2017-08-15 12:30:00,209.68,209.7,209.49,209.54,7318.0,184.0604,184.0779,183.8936,183.9375,7318.0
2017-08-15 12:35:00,209.52,209.52,209.48,209.48,300.0,183.9199,183.9199,183.8848,183.8848,300.0
2017-08-15 12:40:00,209.42,209.49,209.37,209.46,2774.0,183.8321,183.8936,183.7882,183.8673,2774.0
2017-08-15 12:45:00,209.48,209.5,209.39,209.39,2400.0,183.8848,183.9024,183.8058,183.8058,2400.0
2017-08-15 12:50:00,209.4,209.41,209.31,209.36,2942.0,183.8146,183.8234,183.7356,183.7795,2942.0
2017-08-15 12:55:00,209.36,209.4,209.29,209.3,6457.0,183.7795,183.8146,183.718,183.7268,6457.0
2017-08-15 13:00:00,209.33,209.33,208.86,208.86,10661.0,183.7531,183.7531,183.3406,183.3406,10661.0
2017-08-15 13:05:00,208.87,208.88,208.7,208.74,4264.0,183.3493,183.3581,183.2001,183.2352,4264.0
2017-08-15 13:10:00,208.68,208.76,208.61,208.71,2400.0,183.1826,183.2528,183.1211,183.2089,2400.0
2017-08-15 13:15:00,208.74,208.91,208.67,208.91,2200.0,183.2352,183.3845,183.1738,183.3845,2200.0
2017-08-15 13:20:00,208.89,209.05,208.89,208.95,3390.0,183.3669,183.5073,183.3669,183.4196,3390.0
2017-08-15 13:25:00,208.88,208.88,208.8,208.85,2003.0,183.3581,183.3581,183.2879,183.3318,2003.0
2017-08-15 13:30:00,208.86,208.98,208.84,208.86,2000.0,183.3406,183.4459,183.323,183.3406,2000.0
2017-08-15 13:35:00,208.72,208.85,208.69,208.83,2222.0,183.2177,183.3318,183.1913,183.3142,2222.0
2017-08-15 13:40:00,208.85,208.85,208.74,208.81,925.0,183.3318,183.3318,183.2352,183.2967,925.0
2017-08-15 13:45:00,208.85,208.85,208.7,208.81,3281.0,183.3318,183.3318,183.2001,183.2967,3281.0
2017-08-15 13:50:00,208.87,208.94,208.58,208.59,3064.0,183.3493,183.4108,183.0948,183.1036,3064.0
2017-08-15 13:55:00,208.61,208.66,208.55,208.56,1964.0,183.1211,183.165,183.0684,183.0772,1964.0
2017-08-15 14:00:00,208.64,208.76,208.6,208.71,2337.0,183.1474,183.2528,183.1123,183.2089,2337.0
2017-08-15 14:05:00,208.75,208.91,208.72,208.89,4162.0,183.244,183.3845,183.2177,183.3669,4162.0
2017-08-15 14:10:00,208.86,208.94,208.72,208.74,1270.0,183.3406,183.4108,183.2177,183.2352,1270.0
2017-08-15 14:15:00,208.76,208.95,208.69,208.9,2906.0,183.2528,183.4196,183.1913,183.3757,2906.0
2017-08-15 14:20:00,208.92,208.99,208.89,208.96,2345.0,183.3932,183.4547,183.3669,183.4283,2345.0
2017-08-15 14:25:00,208.94,209.19,208.93,209.14,4021.0,183.4108,183.6302,183.402,183.5864,4021.0
2017-08-15 14:30:00,209.14,209.16,209.03,209.11,2347.0,183.5864,183.6039,183.4898,183.56,2347.0
2017-08-15 14:35:00,209.16,209.26,209.08,209.23,10582.0,183.6039,183.6917,183.5337,183.6654,10582.0
2017-08-15 14:40:00,209.24,209.39,209.16,209.26,2516.0,183.6741,183.8058,183.6039,183.6917,2516.0
2017-08-15 14:45:00,209.19,209.19,208.97,209.14,3800.0,183.6302,183.6302,183.4371,183.5864,3800.0
2017-08-15 14:50:00,209.12,209.13,209.01,209.06,1500.0,183.5688,183.5776,183.4722,183.5161,1500.0
2017-08-15 14:55:00,209.01,209.2,209.01,209.11,3107.0,183.4722,183.639,183.4722,183.56,3107.0
2017-08-15 15:00:00,209.16,209.49,209.11,209.23,10057.0,183.6039,183.8936,183.56,183.6654,10057.0
2017-08-15 15:05:00,209.23,209.35,209.14,209.32,3900.0,183.6654,183.7707,183.5864,183.7444,3900.0
2017-08-15 15:10:00,209.29,209.41,209.2,209.4,3375.0,183.718,183.8234,183.639,183.8146,3375.0
2017-08-15 15:15:00,209.43,209.43,209.34,209.43,2219.0,183.8409,183.8409,183.7619,183.8409,2219.0
2017-08-15 15:20:00,209.38,209.48,209.38,209.44,4597.0,183.797,183.8848,183.797,183.8497,4597.0
2017-08-15 15:25:00,209.49,209.53,209.43,209.51,8186.0,183.8936,183.9287,183.8409,183.9111,8186.0
2017-08-15 15:30:00,209.49,209.59,209.38,209.4,9285.0,183.8936,183.9814,183.797,183.8146,9285.0
2017-08-15 15:35:00,209.43,209.52,209.29,209.49,12419.0,183.8409,183.9199,183.718,183.8936,12419.0
2017-08-15 15:40:00,209.51,209.63,209.38,209.41,13932.0,183.9111,184.0165,183.797,183.8234,13932.0
2017-08-15 15:45:00,209.35,209.53,209.35,209.47,11695.0,183.7707,183.9287,183.7707,183.876,11695.0
2017-08-15 15:50:00,209.46,209.49,209.33,209.38,13549.0,183.8673,183.8936,183.7531,183.797,13549.0
2017-08-15 15:55:00,209.39,209.39,209.0,209.1,42918.0,183.8058,183.8058,183.4635,183.5512,42918.0
2017-08-16 09:30:00,209.42,209.77,209.34,209.74,23706.0,183.8321,184.1394,183.7619,184.113,23706.0
2017-08-16 09:35:00,209.78,210.11,209.78,209.96,7329.0,184.1482,184.4378,184.1482,184.3062,7329.0
2017-08-16 09:40:00,210.08,210.19,209.96,210.06,6706.0,184.4115,184.5081,184.3062,184.3939,6706.0
2017-08-16 09:45:00,210.09,210.17,210.0,210.1,4335.0,184.4203,184.4905,184.3413,184.4291,4335.0
2017-08-16 09:50:00,210.15,210.34,210.14,210.32,9559.0,184.4729,184.6397,184.4642,184.6222,9559.0
2017-08-16 09:55:00,210.32,210.76,210.23,210.61,8962.0,184.6222,185.0084,184.5432,184.8767,8962.0
2017-08-16 10:00:00,210.71,210.93,210.6,210.93,11207.0,184.9645,185.1576,184.868,185.1576,11207.0
2017-08-16 10:05:00,210.9,210.99,210.71,210.88,5981.0,185.1313,185.2103,184.9645,185.1138,5981.0
2017-08-16 10:10:00,210.89,210.89,210.66,210.72,4775.0,185.1225,185.1225,184.9206,184.9733,4775.0
2017-08-16 10:15:00,210.75,210.76,210.35,210.44,11202.0,184.9996,185.0084,184.6485,184.7275,11202.0
2017-08-16 10:20:00,210.5,210.63,210.49,210.51,4134.0,184.7802,184.8943,184.7714,184.789,4134.0
2017-08-16 10:25:00,210.52,210.6,210.34,210.37,6102.0,184.7977,184.868,184.6397,184.6661,6102.0
2017-08-16 10:30:00,210.44,210.45,210.26,210.38,4407.0,184.7275,184.7363,184.5695,184.6748,4407.0
2017-08-16 10:35:00,210.34,210.47,210.34,210.38,5511.0,184.6397,184.7538,184.6397,184.6748,5511.0
2017-08-16 10:40:00,210.38,210.41,210.3,210.41,3413.0,184.6748,184.7012,184.6046,184.7012,3413.0
2017-08-16 10:45:00,210.36,210.42,210.33,210.34,5930.0,184.6573,184.71,184.631,184.6397,5930.0
2017-08-16 10:50:00,210.34,210.38,210.16,210.23,3576.0,184.6397,184.6748,184.4817,184.5432,3576.0
2017-08-16 10:55:00,210.24,210.45,210.24,210.45,5294.0,184.5519,184.7363,184.5519,184.7363,5294.0
2017-08-16 11:00:00,210.41,210.71,210.35,210.59,4123.0,184.7012,184.9645,184.6485,184.8592,4123.0
2017-08-16 11:05:00,210.58,210.68,210.35,210.39,3860.0,184.8504,184.9382,184.6485,184.6836,3860.0
2017-08-16 11:10:00,210.39,210.39,210.21,210.21,5227.0,184.6836,184.6836,184.5256,184.5256,5227.0
2017-08-16 11:15:00,210.15,210.23,210.06,210.16,3677.0,184.4729,184.5432,184.3939,184.4817,3677.0
2017-08-16 11:20:00,210.16,210.31,210.13,210.19,2598.0,184.4817,184.6134,184.4554,184.5081,2598.0
2017-08-16 11:25:00,210.13,210.25,210.1,210.21,2700.0,184.4554,184.5607,184.4291,184.5256,2700.0
2017-08-16 11:30:00,210.2,210.29,210.2,210.23,3434.0,184.5168,184.5958,184.5168,184.5432,3434.0
2017-08-16 11:35:00,210.23,210.36,210.21,210.35,3649.0,184.5432,184.6573,184.5256,184.6485,3649.0
2017-08-16 11:40:00,210.32,210.38,210.21,210.31,3790.0,184.6222,184.6748,184.5256,184.6134,3790.0
2017-08-16 11:45:00,210.26,210.33,210.23,210.33,3900.0,184.5695,184.631,184.5432,184.631,3900.0
2017-08-16 11:50:00,210.31,210.47,210.31,210.47,2866.0,184.6134,184.7538,184.6134,184.7538,2866.0
2017-08-16 11:55:00,210.43,210.47,210.39,210.39,4144.0,184.7187,184.7538,184.6836,184.6836,4144.0
2017-08-16 12:00:00,210.39,210.43,210.35,210.43,2992.0,184.6836,184.7187,184.6485,184.7187,2992.0
2017-08-16 12:05:00,210.44,210.53,210.44,210.49,3500.0,184.7275,184.8065,184.7275,184.7714,3500.0
2017-08-16 12:10:00,210.49,210.51,210.39,210.42,5327.0,184.7714,184.789,184.6836,184.71,5327.0
2017-08-16 12:15:00,210.41,210.53,210.38,210.53,4183.0,184.7012,184.8065,184.6748,184.8065,4183.0
2017-08-16 12:20:00,210.48,210.52,210.17,210.2,4015.0,184.7626,184.7977,184.4905,184.5168,4015.0
2017-08-16 12:25:00,210.25,210.37,210.13,210.13,5754.0,184.5607,184.6661,184.4554,184.4554,5754.0
2017-08-16 12:30:00,210.14,210.21,210.0,210.16,5804.0,184.4642,184.5256,184.3413,184.4817,5804.0
2017-08-16 12:35:00,210.15,210.21,210.14,210.16,3596.0,184.4729,184.5256,184.4642,184.4817,3596.0
2017-08-16 12:40:00,210.15,210.27,210.15,210.27,2769.0,184.4729,184.5783,184.4729,184.5783,2769.0
2017-08-16 12:45:00,210.27,210.28,210.15,210.24,3555.0,184.5783,184.5871,184.4729,184.5519,3555.0
2017-08-16 12:50:00,210.23,210.29,210.11,210.15,3624.0,184.5432,184.5958,184.4378,184.4729,3624.0
2017-08-16 12:55:00,210.1,210.17,210.1,210.12,2000.0,184.4291,184.4905,184.4291,184.4466,2000.0
2017-08-16 13:00:00,210.09,210.15,210.05,210.15,2308.0,184.4203,184.4729,184.3852,184.4729,2308.0
2017-08-16 13:05:00,210.16,210.24,210.13,210.18,6340.0,184.4817,184.5519,184.4554,184.4993,6340.0
2017-08-16 13:10:00,210.21,210.21,209.69,209.76,18755.0,184.5256,184.5256,184.0691,184.1306,18755.0
2017-08-16 13:15:00,209.75,209.96,209.75,209.96,1440.0,184.1218,184.3062,184.1218,184.3062,1440.0
2017-08-16 13:20:00,209.9,210.0,209.87,209.87,3315.0,184.2535,184.3413,184.2272,184.2272,3315.0
2017-08-16 13:25:00,209.9,210.03,209.74,210.03,6930.0,184.2535,184.3676,184.113,184.3676,6930.0
2017-08-16 13:30:00,209.95,210.09,209.88,210.09,4952.0,184.2974,184.4203,184.2359,184.4203,4952.0
2017-08-16 13:35:00,210.09,210.26,210.08,210.22,6188.0,184.4203,184.5695,184.4115,184.5344,6188.0
2017-08-16 13:40:00,210.22,210.25,210.05,210.13,4403.0,184.5344,184.5607,184.3852,184.4554,4403.0
2017-08-16 13:45:00,210.08,210.18,210.07,210.1,4031.0,184.4115,184.4993,184.4027,184.4291,4031.0
2017-08-16 13:50:00,210.1,210.14,209.98,209.98,3501.0,184.4291,184.4642,184.3237,184.3237,3501.0
2017-08-16 13:55:00,209.89,210.01,209.77,209.92,3161.0,184.2447,184.3501,184.1394,184.271,3161.0
2017-08-16 14:00:00,209.97,210.09,209.71,210.07,5208.0,184.3149,184.4203,184.0867,184.4027,5208.0
2017-08-16 14:05:00,210.06,210.16,209.98,210.12,7622.0,184.3939,184.4817,184.3237,184.4466,7622.0
2017-08-16 14:10:00,210.11,210.13,209.95,210.1,4813.0,184.4378,184.4554,184.2974,184.4291,4813.0
2017-08-16 14:15:00,210.03,210.08,209.82,209.83,3082.0,184.3676,184.4115,184.1833,184.192,3082.0
2017-08-16 14:20:00,209.75,209.86,209.52,209.66,6101.0,184.1218,184.2184,183.9199,184.0428,6101.0
2017-08-16 14:25:00,209.69,209.86,209.69,209.81,2285.0,184.0691,184.2184,184.0691,184.1745,2285.0
2017-08-16 14:30:00,209.81,209.85,209.68,209.85,4572.0,184.1745,184.2096,184.0604,184.2096,4572.0
2017-08-16 14:35:00,209.82,209.88,209.69,209.82,3096.0,184.1833,184.2359,184.0691,184.1833,3096.0
2017-08-16 14:40:00,209.72,209.82,209.65,209.78,4333.0,184.0955,184.1833,184.034,184.1482,4333.0
2017-08-16 14:45:00,209.81,209.97,209.75,209.97,10835.0,184.1745,184.3149,184.1218,184.3149,10835.0
2017-08-16 14:50:00,209.94,210.11,209.85,210.04,8541.0,184.2886,184.4378,184.2096,184.3764,8541.0
2017-08-16 14:55:00,210.03,210.17,209.96,210.08,6591.0,184.3676,184.4905,184.3062,184.4115,6591.0
2017-08-16 15:00:00,210.07,210.17,209.87,210.0,9484.0,184.4027,184.4905,184.2272,184.3413,9484.0
2017-08-16 15:05:00,209.98,210.03,209.76,209.81,8283.0,184.3237,184.3676,184.1306,184.1745,8283.0
2017-08-16 15:10:00,209.81,209.81,209.63,209.69,2456.0,184.1745,184.1745,184.0165,184.0691,2456.0
2017-08-16 15:15:00,209.72,209.72,209.63,209.65,5787.0,184.0955,184.0955,184.0165,184.034,5787.0
2017-08-16 15:20:00,209.66,209.77,209.63,209.76,5041.0,184.0428,184.1394,184.0165,184.1306,5041.0
2017-08-16 15:25:00,209.75,209.98,209.75,209.88,5502.0,184.1218,184.3237,184.1218,184.2359,5502.0
2017-08-16 15:30:00,209.9,210.0,209.83,209.95,5682.0,184.2535,184.3413,184.192,184.2974,5682.0
2017-08-16 15:35:00,209.97,209.97,209.69,209.71,8450.0,184.3149,184.3149,184.0691,184.0867,8450.0
2017-08-16 15:40:00,209.72,209.72,209.58,209.63,8381.0,184.0955,184.0955,183.9726,184.0165,8381.0
2017-08-16 15:45:00,209.6,209.7,209.55,209.67,17973.0,183.9901,184.0779,183.9463,184.0516,17973.0
2017-08-16 15:50:00,209.68,209.74,209.58,209.71,21127.0,184.0604,184.113,183.9726,184.0867,21127.0
2017-08-16 15:55:00,209.68,209.68,209.44,209.59,41281.0,184.0604,184.0604,183.8497,183.9814,41281.0
2017-08-17 09:30:00,209.0,209.44,208.5,209.25,11129.0,183.4635,183.8497,183.0245,183.6829,11129.0
2017-08-17 09:35:00,209.31,209.31,208.81,209.0,3773.0,183.7356,183.7356,183.2967,183.4635,3773.0
2017-08-17 09:40:00,208.68,209.15,208.67,209.15,1284.0,183.1826,183.5951,183.1738,183.5951,1284.0
2017-08-17 09:45:00,209.15,209.26,208.98,209.09,4586.0,183.5951,183.6917,183.4459,183.5425,4586.0
2017-08-17 09:50:00,209.11,209.11,208.76,208.76,3045.0,183.56,183.56,183.2528,183.2528,3045.0
2017-08-17 09:55:00,208.9,208.95,208.35,208.43,15335.0,183.3757,183.4196,182.8929,182.9631,15335.0
2017-08-17 10:00:00,208.67,208.69,208.27,208.43,4400.0,183.1738,183.1913,182.8227,182.9631,4400.0
2017-08-17 10:05:00,208.5,208.82,208.49,208.74,2805.0,183.0245,183.3055,183.0158,183.2352,2805.0
2017-08-17 10:10:00,208.67,208.77,208.1,208.1,5168.0,183.1738,183.2616,182.6734,182.6734,5168.0
2017-08-17 10:15:00,208.12,208.13,207.57,207.61,14829.0,182.691,182.6998,182.2082,182.2433,14829.0
2017-08-17 10:20:00,207.68,207.69,207.35,207.42,3966.0,182.3047,182.3135,182.0151,182.0765,3966.0
2017-08-17 10:25:00,207.5,207.83,207.5,207.8,7716.0,182.1467,182.4364,182.1467,182.4101,7716.0
2017-08-17 10:30:00,207.88,208.51,207.88,208.36,8784.0,182.4803,183.0333,182.4803,182.9017,8784.0
2017-08-17 10:35:00,208.45,208.45,208.23,208.31,4502.0,182.9807,182.9807,182.7875,182.8578,4502.0
2017-08-17 10:40:00,208.27,208.28,208.01,208.01,1935.0,182.8227,182.8314,182.5944,182.5944,1935.0
2017-08-17 10:45:00,207.96,208.1,207.76,207.76,3700.0,182.5505,182.6734,182.375,182.375,3700.0
2017-08-17 10:50:00,207.91,208.1,207.72,208.03,4001.0,182.5066,182.6734,182.3399,182.612,4001.0
2017-08-17 10:55:00,208.03,208.23,207.98,208.0,5713.0,182.612,182.7875,182.5681,182.5856,5713.0
2017-08-17 11:00:00,208.07,208.52,208.02,208.47,12002.0,182.6471,183.0421,182.6032,182.9982,12002.0
2017-08-17 11:05:00,208.59,208.62,208.23,208.35,24456.0,183.1036,183.1299,182.7875,182.8929,24456.0
2017-08-17 11:10:00,208.35,208.38,208.06,208.06,3302.0,182.8929,182.9192,182.6383,182.6383,3302.0
2017-08-17 11:15:00,208.12,208.14,207.9,208.0,7485.0,182.691,182.7085,182.4979,182.5856,7485.0
2017-08-17 11:20:00,208.01,208.06,207.85,207.85,3800.0,182.5944,182.6383,182.454,182.454,3800.0
2017-08-17 11:25:00,207.85,207.96,207.48,207.48,6369.0,182.454,182.5505,182.1292,182.1292,6369.0
2017-08-17 11:30:00,207.46,207.63,207.37,207.52,6074.0,182.1116,182.2608,182.0326,182.1643,6074.0
2017-08-17 11:35:00,207.4,207.56,207.3,207.3,1500.0,182.059,182.1994,181.9712,181.9712,1500.0
2017-08-17 11:40:00,207.3,207.37,207.14,207.17,2565.0,181.9712,182.0326,181.8307,181.8571,2565.0
2017-08-17 11:45:00,207.25,207.28,206.92,206.92,8247.0,181.9273,181.9536,181.6376,181.6376,8247.0
2017-08-17 11:50:00,207.13,207.13,206.88,206.95,1859.0,181.8219,181.8219,181.6025,181.6639,1859.0
2017-08-17 11:55:00,206.98,206.99,206.8,206.9,4158.0,181.6903,181.699,181.5323,181.62,4158.0
2017-08-17 12:00:00,206.86,206.92,206.65,206.67,4942.0,181.5849,181.6376,181.4006,181.4181,4942.0
2017-08-17 12:05:00,206.73,206.79,206.53,206.59,6536.0,181.4708,181.5235,181.2953,181.3479,6536.0
2017-08-17 12:10:00,206.64,206.64,206.23,206.46,10476.0,181.3918,181.3918,181.0319,181.2338,10476.0
2017-08-17 12:15:00,206.39,206.57,206.38,206.57,12569.0,181.1724,181.3304,181.1636,181.3304,12569.0
2017-08-17 12:20:00,206.53,206.65,206.44,206.53,5490.0,181.2953,181.4006,181.2162,181.2953,5490.0
2017-08-17 12:25:00,206.53,206.58,206.44,206.53,3027.0,181.2953,181.3391,181.2162,181.2953,3027.0
2017-08-17 12:30:00,206.59,206.67,206.48,206.67,1967.0,181.3479,181.4181,181.2514,181.4181,1967.0
2017-08-17 12:35:00,206.57,206.68,206.44,206.48,4600.0,181.3304,181.4269,181.2162,181.2514,4600.0
2017-08-17 12:40:00,206.42,206.48,206.41,206.41,2252.0,181.1987,181.2514,181.1899,181.1899,2252.0
2017-08-17 12:45:00,206.47,206.54,206.42,206.44,5150.0,181.2426,181.304,181.1987,181.2162,5150.0
2017-08-17 12:50:00,206.51,206.51,206.09,206.17,5719.0,181.2777,181.2777,180.909,180.9792,5719.0
2017-08-17 12:55:00,206.13,206.13,205.75,205.95,12857.0,180.9441,180.9441,180.6106,180.7861,12857.0
2017-08-17 13:00:00,205.9,205.9,205.5,205.55,6692.0,180.7422,180.7422,180.3911,180.435,6692.0
2017-08-17 13:05:00,205.53,205.69,205.5,205.68,4300.0,180.4174,180.5579,180.3911,180.5491,4300.0
2017-08-17 13:10:00,205.72,205.72,205.56,205.56,8260.0,180.5842,180.5842,180.4438,180.4438,8260.0
2017-08-17 13:15:00,205.55,205.98,205.54,205.86,10858.0,180.435,180.8125,180.4262,180.7071,10858.0
2017-08-17 13:20:00,205.85,205.95,205.6,205.95,7881.0,180.6983,180.7861,180.4789,180.7861,7881.0
2017-08-17 13:25:00,205.93,206.04,205.77,205.8,3893.0,180.7686,180.8651,180.6281,180.6544,3893.0
2017-08-17 13:30:00,205.76,206.03,205.74,206.03,3755.0,180.6193,180.8563,180.6018,180.8563,3755.0
2017-08-17 13:35:00,205.94,206.23,205.9,206.14,4196.0,180.7773,181.0319,180.7422,180.9529,4196.0
2017-08-17 13:40:00,206.21,206.29,206.11,206.15,3500.0,181.0144,181.0846,180.9266,180.9617,3500.0
2017-08-17 13:45:00,206.15,206.15,205.83,205.83,3200.0,180.9617,180.9617,180.6808,180.6808,3200.0
2017-08-17 13:50:00,205.83,205.95,205.78,205.94,2390.0,180.6808,180.7861,180.6369,180.7773,2390.0
2017-08-17 13:55:00,205.93,205.93,205.66,205.74,13867.0,180.7686,180.7686,180.5316,180.6018,13867.0
2017-08-17 14:00:00,205.78,205.82,205.47,205.47,14514.0,180.6369,180.672,180.3648,180.3648,14514.0
2017-08-17 14:05:00,205.64,205.75,205.56,205.74,5054.0,180.514,180.6106,180.4438,180.6018,5054.0
2017-08-17 14:10:00,205.8,205.99,205.72,205.99,4106.0,180.6544,180.8212,180.5842,180.8212,4106.0
2017-08-17 14:15:00,205.96,205.96,205.55,205.76,22742.0,180.7949,180.7949,180.435,180.6193,22742.0
2017-08-17 14:20:00,205.69,205.91,205.59,205.91,8277.0,180.5579,180.751,180.4701,180.751,8277.0
2017-08-17 14:25:00,205.95,206.19,205.89,206.12,7153.0,180.7861,180.9968,180.7335,180.9353,7153.0
2017-08-17 14:30:00,206.15,206.28,206.06,206.2,17889.0,180.9617,181.0758,180.8827,181.0056,17889.0
2017-08-17 14:35:00,206.21,206.34,205.92,206.01,17633.0,181.0144,181.1285,180.7598,180.8388,17633.0
2017-08-17 14:40:00,206.01,206.12,205.78,205.78,13809.0,180.8388,180.9353,180.6369,180.6369,13809.0
2017-08-17 14:45:00,205.84,206.3,205.84,206.2,28916.0,180.6896,181.0934,180.6896,181.0056,28916.0
2017-08-17 14:50:00,206.2,206.34,206.1,206.29,15287.0,181.0056,181.1285,180.9178,181.0846,15287.0
2017-08-17 14:55:00,206.41,206.41,205.94,205.94,11200.0,181.1899,181.1899,180.7773,180.7773,11200.0
2017-08-17 15:00:00,205.98,206.1,205.79,205.8,10235.0,180.8125,180.9178,180.6457,180.6544,10235.0
2017-08-17 15:05:00,205.84,206.17,205.76,206.11,18694.0,180.6896,180.9792,180.6193,180.9266,18694.0
2017-08-17 15:10:00,206.16,206.16,205.8,205.94,7700.0,180.9705,180.9705,180.6544,180.7773,7700.0
2017-08-17 15:15:00,205.88,206.01,205.8,205.88,11586.0,180.7247,180.8388,180.6544,180.7247,11586.0
2017-08-17 15:20:00,205.87,206.04,205.87,206.02,7698.0,180.7159,180.8651,180.7159,180.8476,7698.0
2017-08-17 15:25:00,206.05,206.08,205.95,205.97,11164.0,180.8739,180.9002,180.7861,180.8037,11164.0
2017-08-17 15:30:00,205.95,206.15,205.85,206.13,16413.0,180.7861,180.9617,180.6983,180.9441,16413.0
2017-08-17 15:35:00,206.12,206.3,206.08,206.16,18519.0,180.9353,181.0934,180.9002,180.9705,18519.0
2017-08-17 15:40:00,206.13,206.18,205.74,205.93,21410.0,180.9441,180.988,180.6018,180.7686,21410.0
2017-08-17 15:45:00,205.88,205.91,205.7,205.75,29997.0,180.7247,180.751,180.5667,180.6106,29997.0
2017-08-17 15:50:00,205.73,205.79,205.51,205.77,33036.0,180.593,180.6457,180.3999,180.6281,33036.0
2017-08-17 15:55:00,205.75,205.78,205.5,205.5,44077.0,180.6106,180.6369,180.3911,180.3911,44077.0
2017-08-18 09:30:00,205.22,205.73,205.0,205.1,73308.0,180.1453,180.593,179.9522,180.04,73308.0
2017-08-18 09:35:00,205.23,205.52,204.88,204.92,10429.0,180.1541,180.4087,179.8469,179.882,10429.0
2017-08-18 09:40:00,204.96,205.43,204.85,205.43,4200.0,179.9171,180.3297,179.8205,180.3297,4200.0
2017-08-18 09:45:00,205.3,205.49,205.24,205.28,5981.0,180.2155,180.3823,180.1629,180.198,5981.0
2017-08-18 09:50:00,205.48,205.55,204.97,205.13,6101.0,180.3735,180.435,179.9259,180.0663,6101.0
2017-08-18 09:55:00,205.25,205.26,204.9,204.9,4518.0,180.1716,180.1804,179.8644,179.8644,4518.0
2017-08-18 10:00:00,205.06,205.18,204.81,204.87,23112.0,180.0049,180.1102,179.7854,179.8381,23112.0
2017-08-18 10:05:00,204.93,204.97,204.75,204.82,12588.0,179.8907,179.9259,179.7327,179.7942,12588.0
2017-08-18 10:10:00,204.81,205.01,204.69,204.76,14896.0,179.7854,179.961,179.6801,179.7415,14896.0
2017-08-18 10:15:00,204.8,205.09,204.74,204.94,6737.0,179.7766,180.0312,179.724,179.8995,6737.0
2017-08-18 10:20:00,204.9,205.08,204.81,204.81,27647.0,179.8644,180.0224,179.7854,179.7854,27647.0
2017-08-18 10:25:00,204.93,205.23,204.93,205.16,2856.0,179.8907,180.1541,179.8907,180.0926,2856.0
2017-08-18 10:30:00,205.12,205.12,204.79,205.04,4520.0,180.0575,180.0575,179.7679,179.9873,4520.0
2017-08-18 10:35:00,205.08,205.34,204.96,205.34,3100.0,180.0224,180.2507,179.9171,180.2507,3100.0
2017-08-18 10:40:00,205.35,205.63,205.33,205.61,4320.0,180.2594,180.5052,180.2419,180.4877,4320.0
2017-08-18 10:45:00,205.53,205.71,205.48,205.65,7546.0,180.4174,180.5754,180.3735,180.5228,7546.0
2017-08-18 10:50:00,205.69,205.81,205.68,205.72,7543.0,180.5579,180.6632,180.5491,180.5842,7543.0
2017-08-18 10:55:00,205.66,205.71,205.5,205.56,14718.0,180.5316,180.5754,180.3911,180.4438,14718.0
2017-08-18 11:00:00,205.66,205.9,205.64,205.75,8304.0,180.5316,180.7422,180.514,180.6106,8304.0
2017-08-18 11:05:00,205.81,205.93,205.71,205.74,9611.0,180.6632,180.7686,180.5754,180.6018,9611.0
2017-08-18 11:10:00,205.75,205.94,205.75,205.88,4500.0,180.6106,180.7773,180.6106,180.7247,4500.0
2017-08-18 11:15:00,205.84,206.27,205.75,206.27,6810.0,180.6896,181.067,180.6106,181.067,6810.0
2017-08-18 11:20:00,206.28,206.43,206.26,206.33,5690.0,181.0758,181.2075,181.0582,181.1197,5690.0
2017-08-18 11:25:00,206.36,206.76,206.28,206.72,15447.0,181.146,181.4972,181.0758,181.462,15447.0
2017-08-18 11:30:00,206.63,206.81,206.55,206.7,8098.0,181.383,181.541,181.3128,181.4445,8098.0
2017-08-18 11:35:00,206.72,207.19,206.66,206.99,19250.0,181.462,181.8746,181.4094,181.699,19250.0
2017-08-18 11:40:00,207.11,207.11,206.9,206.9,6970.0,181.8044,181.8044,181.62,181.62,6970.0
2017-08-18 11:45:00,206.93,206.93,206.59,206.77,8000.0,181.6464,181.6464,181.3479,181.5059,8000.0
2017-08-18 11:50:00,206.78,207.09,206.74,207.09,4063.0,181.5147,181.7868,181.4796,181.7868,4063.0
2017-08-18 11:55:00,206.91,207.06,206.9,206.94,2126.0,181.6288,181.7605,181.62,181.6552,2126.0
2017-08-18 12:00:00,206.94,206.94,206.38,206.38,4934.0,181.6552,181.6552,181.1636,181.1636,4934.0
2017-08-18 12:05:00,206.29,206.42,206.18,206.18,2275.0,181.0846,181.1987,180.988,180.988,2275.0
2017-08-18 12:10:00,206.22,206.53,206.22,206.36,5745.0,181.0231,181.2953,181.0231,181.146,5745.0
2017-08-18 12:15:00,206.45,206.53,206.41,206.5,1718.0,181.225,181.2953,181.1899,181.2689,1718.0
2017-08-18 12:20:00,206.5,206.63,206.44,206.49,3254.0,181.2689,181.383,181.2162,181.2601,3254.0
2017-08-18 12:25:00,206.54,206.76,206.51,206.7,3914.0,181.304,181.4972,181.2777,181.4445,3914.0
2017-08-18 12:30:00,206.7,207.05,206.66,207.05,6363.0,181.4445,181.7517,181.4094,181.7517,6363.0
2017-08-18 12:35:00,207.0,207.16,206.94,207.09,4722.0,181.7078,181.8483,181.6552,181.7868,4722.0
2017-08-18 12:40:00,207.04,207.57,207.04,207.26,8947.0,181.7429,182.2082,181.7429,181.9361,8947.0
2017-08-18 12:45:00,207.31,207.49,207.22,207.48,5675.0,181.9799,182.138,181.9009,182.1292,5675.0
2017-08-18 12:50:00,207.4,207.42,207.24,207.42,4000.0,182.059,182.0765,181.9185,182.0765,4000.0
2017-08-18 12:55:00,207.43,207.48,207.07,207.11,10056.0,182.0853,182.1292,181.7693,181.8044,10056.0
2017-08-18 13:00:00,207.1,207.12,206.87,206.88,6713.0,181.7956,181.8132,181.5937,181.6025,6713.0
2017-08-18 13:05:00,206.96,207.09,206.92,206.94,12573.0,181.6727,181.7868,181.6376,181.6552,12573.0
2017-08-18 13:10:00,206.99,207.15,206.98,206.98,2665.0,181.699,181.8395,181.6903,181.6903,2665.0
2017-08-18 13:15:00,206.98,207.14,206.94,207.07,4377.0,181.6903,181.8307,181.6552,181.7693,4377.0
2017-08-18 13:20:00,207.13,207.13,206.94,206.98,3744.0,181.8219,181.8219,181.6552,181.6903,3744.0
2017-08-18 13:25:00,206.96,206.98,206.63,206.73,6469.0,181.6727,181.6903,181.383,181.4708,6469.0
2017-08-18 13:30:00,206.72,206.89,206.61,206.84,7977.0,181.462,181.6113,181.3655,181.5674,7977.0
2017-08-18 13:35:00,206.81,206.86,206.7,206.8,5100.0,181.541,181.5849,181.4445,181.5323,5100.0
2017-08-18 13:40:00,206.8,206.9,206.65,206.66,1560.0,181.5323,181.62,181.4006,181.4094,1560.0
2017-08-18 13:45:00,206.76,206.83,206.67,206.76,3389.0,181.4972,181.5586,181.4181,181.4972,3389.0
2017-08-18 13:50:00,206.82,206.87,206.7,206.71,2600.0,181.5498,181.5937,181.4445,181.4533,2600.0
2017-08-18 13:55:00,206.73,206.81,206.43,206.43,5445.0,181.4708,181.541,181.2075,181.2075,5445.0
2017-08-18 14:00:00,206.51,206.67,206.47,206.66,5308.0,181.2777,181.4181,181.2426,181.4094,5308.0
2017-08-18 14:05:00,206.59,206.65,206.26,206.42,7356.0,181.3479,181.4006,181.0582,181.1987,7356.0
2017-08-18 14:10:00,206.43,206.45,206.31,206.31,1906.0,181.2075,181.225,181.1021,181.1021,1906.0
2017-08-18 14:15:00,206.32,206.37,206.24,206.27,4446.0,181.1109,181.1548,181.0407,181.067,4446.0
2017-08-18 14:20:00,206.21,206.3,206.04,206.29,5344.0,181.0144,181.0934,180.8651,181.0846,5344.0
2017-08-18 14:25:00,206.36,206.51,206.29,206.4,4062.0,181.146,181.2777,181.0846,181.1811,4062.0
2017-08-18 14:30:00,206.4,206.51,206.37,206.37,4354.0,181.1811,181.2777,181.1548,181.1548,4354.0
2017-08-18 14:35:00,206.4,206.49,206.34,206.42,2755.0,181.1811,181.2601,181.1285,181.1987,2755.0
2017-08-18 14:40:00,206.46,206.46,206.28,206.28,4846.0,181.2338,181.2338,181.0758,181.0758,4846.0
2017-08-18 14:45:00,206.32,206.37,206.29,206.33,2300.0,181.1109,181.1548,181.0846,181.1197,2300.0
2017-08-18 14:50:00,206.33,206.45,206.29,206.3,5828.0,181.1197,181.225,181.0846,181.0934,5828.0
2017-08-18 14:55:00,206.31,206.38,206.26,206.27,9856.0,181.1021,181.1636,181.0582,181.067,9856.0
2017-08-18 15:00:00,206.22,206.39,206.22,206.38,6114.0,181.0231,181.1724,181.0231,181.1636,6114.0
2017-08-18 15:05:00,206.38,206.6,206.38,206.47,7746.0,181.1636,181.3567,181.1636,181.2426,7746.0
2017-08-18 15:10:00,206.46,206.52,206.42,206.48,3100.0,181.2338,181.2865,181.1987,181.2514,3100.0
2017-08-18 15:15:00,206.48,206.57,206.37,206.49,9405.0,181.2514,181.3304,181.1548,181.2601,9405.0
2017-08-18 15:20:00,206.48,206.55,206.4,206.52,9350.0,181.2514,181.3128,181.1811,181.2865,9350.0
2017-08-18 15:25:00,206.52,206.58,206.48,206.51,6200.0,181.2865,181.3391,181.2514,181.2777,6200.0
2017-08-18 15:30:00,206.5,206.54,206.42,206.52,9591.0,181.2689,181.304,181.1987,181.2865,9591.0
2017-08-18 15:35:00,206.51,206.62,206.49,206.49,10026.0,181.2777,181.3743,181.2601,181.2601,10026.0
2017-08-18 15:40:00,206.52,206.52,206.44,206.49,8726.0,181.2865,181.2865,181.2162,181.2601,8726.0
2017-08-18 15:45:00,206.49,206.67,206.45,206.46,17550.0,181.2601,181.4181,181.225,181.2338,17550.0
2017-08-18 15:50:00,206.46,206.51,206.22,206.31,14353.0,181.2338,181.2777,181.0231,181.1021,14353.0
2017-08-18 15:55:00,206.32,206.32,205.93,205.98,34154.0,181.1109,181.1109,180.7686,180.8125,34154.0
2017-08-21 09:30:00,206.0,206.09,205.78,206.02,19687.0,180.83,180.909,180.6369,180.8476,19687.0
2017-08-21 09:35:00,205.75,206.57,205.73,206.49,2390.0,180.6106,181.3304,180.593,181.2601,2390.0
2017-08-21 09:40:00,206.49,206.6,206.38,206.47,3120.0,181.2601,181.3567,181.1636,181.2426,3120.0
2017-08-21 09:45:00,206.56,206.56,206.23,206.42,2647.0,181.3216,181.3216,181.0319,181.1987,2647.0
2017-08-21 09:50:00,206.36,206.36,205.86,205.94,5480.0,181.146,181.146,180.7071,180.7773,5480.0
2017-08-21 09:55:00,205.93,205.93,205.52,205.53,6462.0,180.7686,180.7686,180.4087,180.4174,6462.0
2017-08-21 10:00:00,205.58,205.58,205.0,205.31,12141.0,180.4613,180.4613,179.9522,180.2243,12141.0
2017-08-21 10:05:00,205.41,205.41,205.11,205.35,6392.0,180.3121,180.3121,180.0488,180.2594,6392.0
2017-08-21 10:10:00,205.45,205.77,205.45,205.72,1803.0,180.3472,180.6281,180.3472,180.5842,1803.0
2017-08-21 10:15:00,205.57,205.58,205.02,205.21,8900.0,180.4525,180.4613,179.9698,180.1365,8900.0
2017-08-21 10:20:00,205.14,205.22,204.89,205.0,5347.0,180.0751,180.1453,179.8556,179.9522,5347.0
2017-08-21 10:25:00,204.87,205.37,204.87,205.36,7240.0,179.8381,180.277,179.8381,180.2682,7240.0
2017-08-21 10:30:00,205.29,205.68,205.29,205.51,5900.0,180.2068,180.5491,180.2068,180.3999,5900.0
2017-08-21 10:35:00,205.55,205.55,205.26,205.26,4320.0,180.435,180.435,180.1804,180.1804,4320.0
2017-08-21 10:40:00,205.35,205.62,205.28,205.52,2203.0,180.2594,180.4964,180.198,180.4087,2203.0
2017-08-21 10:45:00,205.5,205.65,205.26,205.26,15531.0,180.3911,180.5228,180.1804,180.1804,15531.0
2017-08-21 10:50:00,205.27,205.58,205.26,205.58,2206.0,180.1892,180.4613,180.1804,180.4613,2206.0
2017-08-21 10:55:00,205.68,205.68,205.42,205.63,3235.0,180.5491,180.5491,180.3209,180.5052,3235.0
2017-08-21 11:00:00,205.59,205.75,205.43,205.54,5372.0,180.4701,180.6106,180.3297,180.4262,5372.0
2017-08-21 11:05:00,205.63,205.85,205.63,205.65,5912.0,180.5052,180.6983,180.5052,180.5228,5912.0
2017-08-21 11:10:00,205.79,205.97,205.75,205.82,7075.0,180.6457,180.8037,180.6106,180.672,7075.0
2017-08-21 11:15:00,205.82,205.91,205.7,205.74,5731.0,180.672,180.751,180.5667,180.6018,5731.0
2017-08-21 11:20:00,205.76,205.88,205.7,205.88,4449.0,180.6193,180.7247,180.5667,180.7247,4449.0
2017-08-21 11:25:00,205.82,205.9,205.8,205.88,2957.0,180.672,180.7422,180.6544,180.7247,2957.0
2017-08-21 11:30:00,205.72,206.03,205.72,206.0,2888.0,180.5842,180.8563,180.5842,180.83,2888.0
2017-08-21 11:35:00,205.89,205.9,205.67,205.89,14432.0,180.7335,180.7422,180.5403,180.7335,14432.0
2017-08-21 11:40:00,205.85,206.16,205.85,206.09,2860.0,180.6983,180.9705,180.6983,180.909,2860.0
2017-08-21 11:45:00,206.09,206.15,205.8,205.96,4637.0,180.909,180.9617,180.6544,180.7949,4637.0
2017-08-21 11:50:00,205.95,205.98,205.85,205.98,4462.0,180.7861,180.8125,180.6983,180.8125,4462.0
2017-08-21 11:55:00,206.01,206.01,205.79,205.8,2500.0,180.8388,180.8388,180.6457,180.6544,2500.0
2017-08-21 12:00:00,205.88,206.0,205.82,206.0,1900.0,180.7247,180.83,180.672,180.83,1900.0
2017-08-21 12:05:00,206.04,206.34,206.04,206.29,2950.0,180.8651,181.1285,180.8651,181.0846,2950.0
2017-08-21 12:10:00,206.31,206.32,206.12,206.16,3819.0,181.1021,181.1109,180.9353,180.9705,3819.0
2017-08-21 12:15:00,206.09,206.3,206.09,206.21,3100.0,180.909,181.0934,180.909,181.0144,3100.0
2017-08-21 12:20:00,206.16,206.38,206.16,206.36,4537.0,180.9705,181.1636,180.9705,181.146,4537.0
2017-08-21 12:25:00,206.35,206.52,206.35,206.49,3012.0,181.1372,181.2865,181.1372,181.2601,3012.0
2017-08-21 12:30:00,206.51,206.58,206.41,206.58,2750.0,181.2777,181.3391,181.1899,181.3391,2750.0
2017-08-21 12:35:00,206.56,206.57,206.44,206.44,7163.0,181.3216,181.3304,181.2162,181.2162,7163.0
2017-08-21 12:40:00,206.43,206.43,206.31,206.31,800.0,181.2075,181.2075,181.1021,181.1021,800.0
2017-08-21 12:45:00,206.38,206.42,206.3,206.31,2000.0,181.1636,181.1987,181.0934,181.1021,2000.0
2017-08-21 12:50:00,206.3,206.42,206.25,206.37,2448.0,181.0934,181.1987,181.0495,181.1548,2448.0
2017-08-21 12:55:00,206.44,206.54,206.39,206.49,3420.0,181.2162,181.304,181.1724,181.2601,3420.0
2017-08-21 13:00:00,206.5,206.53,206.38,206.51,3770.0,181.2689,181.2953,181.1636,181.2777,3770.0
2017-08-21 13:05:00,206.51,206.51,206.33,206.33,3302.0,181.2777,181.2777,181.1197,181.1197,3302.0
2017-08-21 13:10:00,206.36,206.37,206.23,206.23,1696.0,181.146,181.1548,181.0319,181.0319,1696.0
2017-08-21 13:15:00,206.23,206.24,206.13,206.13,2000.0,181.0319,181.0407,180.9441,180.9441,2000.0
2017-08-21 13:20:00,206.23,206.28,206.19,206.27,2791.0,181.0319,181.0758,180.9968,181.067,2791.0
2017-08-21 13:25:00,206.19,206.3,206.18,206.26,2718.0,180.9968,181.0934,180.988,181.0582,2718.0
2017-08-21 13:30:00,206.23,206.37,206.23,206.33,1625.0,181.0319,181.1548,181.0319,181.1197,1625.0
2017-08-21 13:35:00,206.23,206.38,206.23,206.33,3776.0,181.0319,181.1636,181.0319,181.1197,3776.0
2017-08-21 13:40:00,206.38,206.47,206.34,206.34,2400.0,181.1636,181.2426,181.1285,181.1285,2400.0
2017-08-21 13:45:00,206.35,206.44,206.27,206.31,3471.0,181.1372,181.2162,181.067,181.1021,3471.0
2017-08-21 13:50:00,206.34,206.39,206.26,206.28,3805.0,181.1285,181.1724,181.0582,181.0758,3805.0
2017-08-21 13:55:00,206.26,206.26,206.08,206.11,6155.0,181.0582,181.0582,180.9002,180.9266,6155.0
2017-08-21 14:00:00,206.11,206.21,206.1,206.14,5200.0,180.9266,181.0144,180.9178,180.9529,5200.0
2017-08-21 14:05:00,206.11,206.17,206.05,206.09,2633.0,180.9266,180.9792,180.8739,180.909,2633.0
2017-08-21 14:10:00,206.06,206.12,206.01,206.07,2361.0,180.8827,180.9353,180.8388,180.8915,2361.0
2017-08-21 14:15:00,206.06,206.06,205.99,206.02,2701.0,180.8827,180.8827,180.8212,180.8476,2701.0
2017-08-21 14:20:00,206.06,206.06,205.99,206.06,937.0,180.8827,180.8827,180.8212,180.8827,937.0
2017-08-21 14:25:00,206.04,206.05,205.92,205.99,1975.0,180.8651,180.8739,180.7598,180.8212,1975.0
2017-08-21 14:30:00,206.03,206.03,205.87,205.92,4115.0,180.8563,180.8563,180.7159,180.7598,4115.0
2017-08-21 14:35:00,205.94,205.98,205.89,205.89,2400.0,180.7773,180.8125,180.7335,180.7335,2400.0
2017-08-21 14:40:00,205.87,205.92,205.68,205.83,4011.0,180.7159,180.7598,180.5491,180.6808,4011.0
2017-08-21 14:45:00,205.88,205.89,205.81,205.89,1576.0,180.7247,180.7335,180.6632,180.7335,1576.0
2017-08-21 14:50:00,205.89,205.99,205.88,205.99,1100.0,180.7335,180.8212,180.7247,180.8212,1100.0
2017-08-21 14:55:00,205.96,206.02,205.85,205.91,3289.0,180.7949,180.8476,180.6983,180.751,3289.0
2017-08-21 15:00:00,205.83,205.92,205.72,205.92,2557.0,180.6808,180.7598,180.5842,180.7598,2557.0
2017-08-21 15:05:00,205.91,205.95,205.86,205.88,1997.0,180.751,180.7861,180.7071,180.7247,1997.0
2017-08-21 15:10:00,205.91,205.96,205.66,205.66,5876.0,180.751,180.7949,180.5316,180.5316,5876.0
2017-08-21 15:15:00,205.72,205.77,205.68,205.77,5867.0,180.5842,180.6281,180.5491,180.6281,5867.0
2017-08-21 15:20:00,205.76,206.02,205.73,205.96,8308.0,180.6193,180.8476,180.593,180.7949,8308.0
2017-08-21 15:25:00,206.02,206.05,205.87,206.05,3549.0,180.8476,180.8739,180.7159,180.8739,3549.0
2017-08-21 15:30:00,206.0,206.21,206.0,206.12,6147.0,180.83,181.0144,180.83,180.9353,6147.0
2017-08-21 15:35:00,206.12,206.15,206.03,206.14,7314.0,180.9353,180.9617,180.8563,180.9529,7314.0
2017-08-21 15:40:00,206.18,206.25,206.1,206.25,8524.0,180.988,181.0495,180.9178,181.0495,8524.0
2017-08-21 15:45:00,206.3,206.34,206.21,206.3,7318.0,181.0934,181.1285,181.0144,181.0934,7318.0
2017-08-21 15:50:00,206.33,206.45,206.33,206.4,14082.0,181.1197,181.225,181.1197,181.1811,14082.0
2017-08-21 15:55:00,206.4,206.42,206.21,206.35,82451.0,181.1811,181.1987,181.0144,181.1372,82451.0
2017-08-22 09:30:00,207.0,207.79,206.81,207.33,12299.0,181.7078,182.4013,181.541,181.9975,12299.0
2017-08-22 09:35:00,207.59,207.9,207.26,207.89,10350.0,182.2257,182.4979,181.9361,182.4891,10350.0
2017-08-22 09:40:00,207.84,207.97,207.75,207.88,2900.0,182.4452,182.5593,182.3662,182.4803,2900.0
2017-08-22 09:45:00,207.87,207.87,207.59,207.73,4420.0,182.4715,182.4715,182.2257,182.3486,4420.0
2017-08-22 09:50:00,207.78,208.09,207.78,207.97,3122.0,182.3925,182.6646,182.3925,182.5593,3122.0
2017-08-22 09:55:00,208.07,208.12,207.8,207.89,4383.0,182.6471,182.691,182.4101,182.4891,4383.0
2017-08-22 10:00:00,207.87,207.95,207.75,207.75,4570.0,182.4715,182.5418,182.3662,182.3662,4570.0
2017-08-22 10:05:00,207.75,207.97,207.71,207.97,1101.0,182.3662,182.5593,182.3311,182.5593,1101.0
2017-08-22 10:10:00,207.93,208.0,207.83,207.91,2100.0,182.5242,182.5856,182.4364,182.5066,2100.0
2017-08-22 10:15:00,207.89,208.0,207.75,208.0,3917.0,182.4891,182.5856,182.3662,182.5856,3917.0
2017-08-22 10:20:00,207.87,208.11,207.85,207.85,2040.0,182.4715,182.6822,182.454,182.454,2040.0
2017-08-22 10:25:00,207.85,207.85,207.7,207.78,1400.0,182.454,182.454,182.3223,182.3925,1400.0
2017-08-22 10:30:00,207.76,207.77,207.48,207.48,3565.0,182.375,182.3837,182.1292,182.1292,3565.0
2017-08-22 10:35:00,207.44,207.58,207.38,207.49,5160.0,182.0941,182.217,182.0414,182.138,5160.0
2017-08-22 10:40:00,207.54,207.87,207.54,207.69,8298.0,182.1818,182.4715,182.1818,182.3135,8298.0
2017-08-22 10:45:00,207.73,207.87,207.67,207.72,6839.0,182.3486,182.4715,182.296,182.3399,6839.0
2017-08-22 10:50:00,207.82,207.85,207.63,207.79,2200.0,182.4276,182.454,182.2608,182.4013,2200.0
2017-08-22 10:55:00,207.65,207.79,207.65,207.73,2498.0,182.2784,182.4013,182.2784,182.3486,2498.0
2017-08-22 11:00:00,207.75,207.88,207.74,207.83,1470.0,182.3662,182.4803,182.3574,182.4364,1470.0
2017-08-22 11:05:00,207.86,207.96,207.8,207.9,3900.0,182.4627,182.5505,182.4101,182.4979,3900.0
2017-08-22 11:10:00,207.91,207.94,207.81,207.86,4710.0,182.5066,182.533,182.4189,182.4627,4710.0
2017-08-22 11:15:00,207.87,208.01,207.84,207.84,2710.0,182.4715,182.5944,182.4452,182.4452,2710.0
2017-08-22 11:20:00,207.89,208.23,207.88,208.23,3250.0,182.4891,182.7875,182.4803,182.7875,3250.0
2017-08-22 11:25:00,208.14,208.35,208.11,208.35,3785.0,182.7085,182.8929,182.6822,182.8929,3785.0
2017-08-22 11:30:00,208.26,208.5,208.14,208.5,9829.0,182.8139,183.0245,182.7085,183.0245,9829.0
2017-08-22 11:35:00,208.55,209.14,208.55,209.14,9357.0,183.0684,183.5864,183.0684,183.5864,9357.0
2017-08-22 11:40:00,209.08,209.39,209.06,209.14,13290.0,183.5337,183.8058,183.5161,183.5864,13290.0
2017-08-22 11:45:00,209.22,209.32,208.99,208.99,10637.0,183.6566,183.7444,183.4547,183.4547,10637.0
2017-08-22 11:50:00,208.98,209.27,208.95,209.27,4350.0,183.4459,183.7005,183.4196,183.7005,4350.0
2017-08-22 11:55:00,209.22,209.29,208.96,209.24,10613.0,183.6566,183.718,183.4283,183.6741,10613.0
2017-08-22 12:00:00,209.14,209.35,209.06,209.19,4427.0,183.5864,183.7707,183.5161,183.6302,4427.0
2017-08-22 12:05:00,209.23,209.23,209.07,209.16,5600.0,183.6654,183.6654,183.5249,183.6039,5600.0
2017-08-22 12:10:00,209.14,209.2,208.99,209.19,3375.0,183.5864,183.639,183.4547,183.6302,3375.0
2017-08-22 12:15:00,209.2,209.27,209.02,209.08,4930.0,183.639,183.7005,183.481,183.5337,4930.0
2017-08-22 12:20:00,209.11,209.19,209.05,209.16,2322.0,183.56,183.6302,183.5073,183.6039,2322.0
2017-08-22 12:25:00,209.1,209.18,209.04,209.04,4394.0,183.5512,183.6215,183.4986,183.4986,4394.0
2017-08-22 12:30:00,209.15,209.15,208.93,208.99,8101.0,183.5951,183.5951,183.402,183.4547,8101.0
2017-08-22 12:35:00,208.93,209.04,208.79,208.85,4353.0,183.402,183.4986,183.2791,183.3318,4353.0
2017-08-22 12:40:00,208.8,208.8,208.63,208.63,3363.0,183.2879,183.2879,183.1387,183.1387,3363.0
2017-08-22 12:45:00,208.62,208.79,208.61,208.79,2859.0,183.1299,183.2791,183.1211,183.2791,2859.0
2017-08-22 12:50:00,208.85,209.0,208.81,208.94,5178.0,183.3318,183.4635,183.2967,183.4108,5178.0
2017-08-22 12:55:00,208.9,209.03,208.89,209.03,2593.0,183.3757,183.4898,183.3669,183.4898,2593.0
2017-08-22 13:00:00,209.06,209.06,208.89,208.93,2686.0,183.5161,183.5161,183.3669,183.402,2686.0
2017-08-22 13:05:00,208.92,208.96,208.81,208.9,4813.0,183.3932,183.4283,183.2967,183.3757,4813.0
2017-08-22 13:10:00,208.84,208.94,208.84,208.86,849.0,183.323,183.4108,183.323,183.3406,849.0
2017-08-22 13:15:00,208.9,208.94,208.81,208.86,3009.0,183.3757,183.4108,183.2967,183.3406,3009.0
2017-08-22 13:20:00,208.88,209.05,208.88,209.01,3822.0,183.3581,183.5073,183.3581,183.4722,3822.0
2017-08-22 13:25:00,209.02,209.05,208.96,209.05,1961.0,183.481,183.5073,183.4283,183.5073,1961.0
2017-08-22 13:30:00,209.02,209.09,208.9,208.93,3980.0,183.481,183.5425,183.3757,183.402,3980.0
2017-08-22 13:35:00,208.92,209.09,208.88,209.09,3701.0,183.3932,183.5425,183.3581,183.5425,3701.0
2017-08-22 13:40:00,209.04,209.05,208.88,208.88,5084.0,183.4986,183.5073,183.3581,183.3581,5084.0
2017-08-22 13:45:00,208.86,208.94,208.82,208.91,2569.0,183.3406,183.4108,183.3055,183.3845,2569.0
2017-08-22 13:50:00,208.94,208.94,208.85,208.89,2228.0,183.4108,183.4108,183.3318,183.3669,2228.0
2017-08-22 13:55:00,208.89,208.97,208.89,208.94,3750.0,183.3669,183.4371,183.3669,183.4108,3750.0
2017-08-22 14:00:00,208.94,209.14,208.94,209.06,3116.0,183.4108,183.5864,183.4108,183.5161,3116.0
2017-08-22 14:05:00,208.99,208.99,208.84,208.84,3237.0,183.4547,183.4547,183.323,183.323,3237.0
2017-08-22 14:10:00,208.93,208.99,208.9,208.96,2683.0,183.402,183.4547,183.3757,183.4283,2683.0
2017-08-22 14:15:00,208.96,209.16,208.96,209.11,7171.0,183.4283,183.6039,183.4283,183.56,7171.0
2017-08-22 14:20:00,209.17,209.6,209.17,209.48,8450.0,183.6127,183.9901,183.6127,183.8848,8450.0
2017-08-22 14:25:00,209.48,209.52,209.33,209.4,6175.0,183.8848,183.9199,183.7531,183.8146,6175.0
2017-08-22 14:30:00,209.36,209.52,209.34,209.52,5239.0,183.7795,183.9199,183.7619,183.9199,5239.0
2017-08-22 14:35:00,209.53,209.54,209.39,209.43,2625.0,183.9287,183.9375,183.8058,183.8409,2625.0
2017-08-22 14:40:00,209.43,209.46,209.22,209.22,5612.0,183.8409,183.8673,183.6566,183.6566,5612.0
2017-08-22 14:45:00,209.22,209.22,208.96,209.05,5830.0,183.6566,183.6566,183.4283,183.5073,5830.0
2017-08-22 14:50:00,209.0,209.0,208.79,208.92,5450.0,183.4635,183.4635,183.2791,183.3932,5450.0
2017-08-22 14:55:00,208.91,208.95,208.75,208.76,3932.0,183.3845,183.4196,183.244,183.2528,3932.0
2017-08-22 15:00:00,208.8,208.94,208.8,208.88,5068.0,183.2879,183.4108,183.2879,183.3581,5068.0
2017-08-22 15:05:00,208.88,209.08,208.84,209.08,5935.0,183.3581,183.5337,183.323,183.5337,5935.0
2017-08-22 15:10:00,209.07,209.11,208.89,209.01,3750.0,183.5249,183.56,183.3669,183.4722,3750.0
2017-08-22 15:15:00,209.01,209.06,208.93,208.96,7156.0,183.4722,183.5161,183.402,183.4283,7156.0
2017-08-22 15:20:00,208.99,209.09,208.97,209.0,4343.0,183.4547,183.5425,183.4371,183.4635,4343.0
2017-08-22 15:25:00,209.0,209.22,208.98,209.2,8798.0,183.4635,183.6566,183.4459,183.639,8798.0
2017-08-22 15:30:00,209.18,209.41,209.17,209.17,8556.0,183.6215,183.8234,183.6127,183.6127,8556.0
2017-08-22 15:35:00,209.2,209.24,209.12,209.12,8881.0,183.639,183.6741,183.5688,183.5688,8881.0
2017-08-22 15:40:00,209.15,209.4,209.1,209.36,12674.0,183.5951,183.8146,183.5512,183.7795,12674.0
2017-08-22 15:45:00,209.36,209.52,209.32,209.47,8020.0,183.7795,183.9199,183.7444,183.876,8020.0
2017-08-22 15:50:00,209.5,209.52,209.24,209.3,10489.0,183.9024,183.9199,183.6741,183.7268,10489.0
2017-08-22 15:55:00,209.33,209.41,209.17,209.27,28382.0,183.7531,183.8234,183.6127,183.7005,28382.0
2017-08-23 09:30:00,208.32,208.57,206.89,208.52,14770.0,182.8665,183.086,181.6113,183.0421,14770.0
2017-08-23 09:35:00,208.42,208.74,208.27,208.58,2017.0,182.9543,183.2352,182.8227,183.0948,2017.0
2017-08-23 09:40:00,208.58,208.84,208.47,208.57,11107.0,183.0948,183.323,182.9982,183.086,11107.0
2017-08-23 09:45:00,208.55,208.56,207.97,208.09,12660.0,183.0684,183.0772,182.5593,182.6646,12660.0
2017-08-23 09:50:00,208.07,208.07,207.5,207.86,25764.0,182.6471,182.6471,182.1467,182.4627,25764.0
2017-08-23 09:55:00,207.84,207.9,207.7,207.82,14618.0,182.4452,182.4979,182.3223,182.4276,14618.0
2017-08-23 10:00:00,207.84,207.84,207.62,207.75,5786.0,182.4452,182.4452,182.2521,182.3662,5786.0
2017-08-23 10:05:00,207.75,207.83,207.35,207.35,5056.0,182.3662,182.4364,182.0151,182.0151,5056.0
2017-08-23 10:10:00,207.42,207.54,207.35,207.51,5499.0,182.0765,182.1818,182.0151,182.1555,5499.0
2017-08-23 10:15:00,207.56,207.85,207.5,207.82,6398.0,182.1994,182.454,182.1467,182.4276,6398.0
2017-08-23 10:20:00,207.92,207.95,207.56,207.77,8129.0,182.5154,182.5418,182.1994,182.3837,8129.0
2017-08-23 10:25:00,207.76,207.76,207.57,207.57,3702.0,182.375,182.375,182.2082,182.2082,3702.0
2017-08-23 10:30:00,207.59,207.63,207.25,207.36,6848.0,182.2257,182.2608,181.9273,182.0238,6848.0
2017-08-23 10:35:00,207.41,207.48,207.33,207.33,2416.0,182.0677,182.1292,181.9975,181.9975,2416.0
2017-08-23 10:40:00,207.37,207.5,207.35,207.36,4483.0,182.0326,182.1467,182.0151,182.0238,4483.0
2017-08-23 10:45:00,207.44,207.57,207.36,207.51,4084.0,182.0941,182.2082,182.0238,182.1555,4084.0
2017-08-23 10:50:00,207.51,207.52,207.24,207.26,7246.0,182.1555,182.1643,181.9185,181.9361,7246.0
2017-08-23 10:55:00,207.29,207.29,206.86,206.88,14050.0,181.9624,181.9624,181.5849,181.6025,14050.0
2017-08-23 11:00:00,206.87,206.92,206.69,206.78,11125.0,181.5937,181.6376,181.4357,181.5147,11125.0
2017-08-23 11:05:00,206.77,206.85,206.23,206.24,7121.0,181.5059,181.5762,181.0319,181.0407,7121.0
2017-08-23 11:10:00,206.33,206.33,206.0,206.0,22668.0,181.1197,181.1197,180.83,180.83,22668.0
2017-08-23 11:15:00,206.01,206.29,206.0,206.24,13156.0,180.8388,181.0846,180.83,181.0407,13156.0
2017-08-23 11:20:00,206.28,206.46,206.24,206.37,3850.0,181.0758,181.2338,181.0407,181.1548,3850.0
2017-08-23 11:25:00,206.42,206.68,206.25,206.68,7921.0,181.1987,181.4269,181.0495,181.4269,7921.0
2017-08-23 11:30:00,206.68,206.87,206.6,206.81,1400.0,181.4269,181.5937,181.3567,181.541,1400.0
2017-08-23 11:35:00,206.81,206.81,206.61,206.68,7950.0,181.541,181.541,181.3655,181.4269,7950.0
2017-08-23 11:40:00,206.66,206.81,206.64,206.7,8130.0,181.4094,181.541,181.3918,181.4445,8130.0
2017-08-23 11:45:00,206.68,206.68,206.58,206.6,1700.0,181.4269,181.4269,181.3391,181.3567,1700.0
2017-08-23 11:50:00,206.59,206.63,206.31,206.43,10199.0,181.3479,181.383,181.1021,181.2075,10199.0
2017-08-23 11:55:00,206.57,206.59,206.51,206.56,1200.0,181.3304,181.3479,181.2777,181.3216,1200.0
2017-08-23 12:00:00,206.55,206.65,206.54,206.6,5144.0,181.3128,181.4006,181.304,181.3567,5144.0
2017-08-23 12:05:00,206.59,206.75,206.59,206.73,3413.0,181.3479,181.4884,181.3479,181.4708,3413.0
2017-08-23 12:10:00,206.71,206.72,206.65,206.66,1734.0,181.4533,181.462,181.4006,181.4094,1734.0
2017-08-23 12:15:00,206.68,206.89,206.67,206.68,5354.0,181.4269,181.6113,181.4181,181.4269,5354.0
2017-08-23 12:20:00,206.68,206.75,206.3,206.72,4433.0,181.4269,181.4884,181.0934,181.462,4433.0
2017-08-23 12:25:00,206.71,206.71,206.4,206.5,3856.0,181.4533,181.4533,181.1811,181.2689,3856.0
2017-08-23 12:30:00,206.58,206.62,206.45,206.62,7232.0,181.3391,181.3743,181.225,181.3743,7232.0
2017-08-23 12:35:00,206.7,206.74,206.56,206.69,9294.0,181.4445,181.4796,181.3216,181.4357,9294.0
2017-08-23 12:40:00,206.69,206.9,206.58,206.9,2556.0,181.4357,181.62,181.3391,181.62,2556.0
2017-08-23 12:45:00,206.94,206.94,206.7,206.8,2800.0,181.6552,181.6552,181.4445,181.5323,2800.0
2017-08-23 12:50:00,206.8,206.94,206.8,206.93,3146.0,181.5323,181.6552,181.5323,181.6464,3146.0
2017-08-23 12:55:00,206.93,207.14,206.93,207.04,2606.0,181.6464,181.8307,181.6464,181.7429,2606.0
2017-08-23 13:00:00,207.05,207.06,206.87,206.88,2615.0,181.7517,181.7605,181.5937,181.6025,2615.0
2017-08-23 13:05:00,206.9,206.98,206.87,206.89,6857.0,181.62,181.6903,181.5937,181.6113,6857.0
2017-08-23 13:10:00,206.88,207.01,206.86,207.01,2683.0,181.6025,181.7166,181.5849,181.7166,2683.0
2017-08-23 13:15:00,207.02,207.02,206.61,206.71,2543.0,181.7254,181.7254,181.3655,181.4533,2543.0
2017-08-23 13:20:00,206.51,206.52,206.46,206.46,2270.0,181.2777,181.2865,181.2338,181.2338,2270.0
2017-08-23 13:25:00,206.5,206.51,206.31,206.37,5150.0,181.2689,181.2777,181.1021,181.1548,5150.0
2017-08-23 13:30:00,206.36,206.49,206.29,206.46,4242.0,181.146,181.2601,181.0846,181.2338,4242.0
2017-08-23 13:35:00,206.45,206.49,206.32,206.33,1379.0,181.225,181.2601,181.1109,181.1197,1379.0
2017-08-23 13:40:00,206.25,206.32,206.23,206.26,9024.0,181.0495,181.1109,181.0319,181.0582,9024.0
2017-08-23 13:45:00,206.29,206.33,206.2,206.31,4974.0,181.0846,181.1197,181.0056,181.1021,4974.0
2017-08-23 13:50:00,206.23,206.36,206.23,206.36,2636.0,181.0319,181.146,181.0319,181.146,2636.0
2017-08-23 13:55:00,206.25,206.35,206.2,206.3,2800.0,181.0495,181.1372,181.0056,181.0934,2800.0
2017-08-23 14:00:00,206.3,206.43,206.25,206.43,2978.0,181.0934,181.2075,181.0495,181.2075,2978.0
2017-08-23 14:05:00,206.36,206.4,206.28,206.4,5702.0,181.146,181.1811,181.0758,181.1811,5702.0
2017-08-23 14:10:00,206.4,206.7,206.38,206.67,4879.0,181.1811,181.4445,181.1636,181.4181,4879.0
2017-08-23 14:15:00,206.75,206.76,206.58,206.74,3000.0,181.4884,181.4972,181.3391,181.4796,3000.0
2017-08-23 14:20:00,206.81,206.89,206.8,206.81,1549.0,181.541,181.6113,181.5323,181.541,1549.0
2017-08-23 14:25:00,206.75,206.75,206.53,206.53,2000.0,181.4884,181.4884,181.2953,181.2953,2000.0
2017-08-23 14:30:00,206.5,206.71,206.5,206.71,1800.0,181.2689,181.4533,181.2689,181.4533,1800.0
2017-08-23 14:35:00,206.74,206.84,206.7,206.74,2975.0,181.4796,181.5674,181.4445,181.4796,2975.0
2017-08-23 14:40:00,206.77,206.85,206.76,206.81,1598.0,181.5059,181.5762,181.4972,181.541,1598.0
2017-08-23 14:45:00,206.84,206.96,206.84,206.93,3000.0,181.5674,181.6727,181.5674,181.6464,3000.0
2017-08-23 14:50:00,206.94,207.08,206.88,207.02,2040.0,181.6552,181.7781,181.6025,181.7254,2040.0
2017-08-23 14:55:00,207.05,207.11,206.99,207.0,4240.0,181.7517,181.8044,181.699,181.7078,4240.0
2017-08-23 15:00:00,207.03,207.2,207.03,207.15,5176.0,181.7342,181.8834,181.7342,181.8395,5176.0
2017-08-23 15:05:00,207.21,207.26,207.15,207.21,6779.0,181.8922,181.9361,181.8395,181.8922,6779.0
2017-08-23 15:10:00,207.23,207.25,207.12,207.22,7208.0,181.9097,181.9273,181.8132,181.9009,7208.0
2017-08-23 15:15:00,207.22,207.29,207.13,207.22,6462.0,181.9009,181.9624,181.8219,181.9009,6462.0
2017-08-23 15:20:00,207.21,207.35,207.21,207.32,3018.0,181.8922,182.0151,181.8922,181.9887,3018.0
2017-08-23 15:25:00,207.36,207.41,207.32,207.37,8579.0,182.0238,182.0677,181.9887,182.0326,8579.0
2017-08-23 15:30:00,207.37,207.39,207.34,207.37,5650.0,182.0326,182.0502,182.0063,182.0326,5650.0
2017-08-23 15:35:00,207.38,207.44,207.27,207.28,15193.0,182.0414,182.0941,181.9448,181.9536,15193.0
2017-08-23 15:40:00,207.28,207.42,207.24,207.4,10168.0,181.9536,182.0765,181.9185,182.059,10168.0
2017-08-23 15:45:00,207.37,207.4,207.27,207.32,12954.0,182.0326,182.059,181.9448,181.9887,12954.0
2017-08-23 15:50:00,207.34,207.4,207.27,207.35,11963.0,182.0063,182.059,181.9448,182.0151,11963.0
2017-08-23 15:55:00,207.35,207.38,207.02,207.03,41682.0,182.0151,182.0414,181.7254,181.7342,41682.0
2017-08-24 09:30:00,208.02,208.06,207.41,207.7,10455.0,182.6032,182.6383,182.0677,182.3223,10455.0
2017-08-24 09:35:00,207.97,208.02,207.75,207.81,3952.0,182.5593,182.6032,182.3662,182.4189,3952.0
2017-08-24 09:40:00,207.76,207.8,207.27,207.27,5724.0,182.375,182.4101,181.9448,181.9448,5724.0
2017-08-24 09:45:00,207.3,207.61,207.25,207.61,5602.0,181.9712,182.2433,181.9273,182.2433,5602.0
2017-08-24 09:50:00,207.45,207.45,206.83,206.84,8393.0,182.1028,182.1028,181.5586,181.5674,8393.0
2017-08-24 09:55:00,206.94,207.01,206.63,206.63,4700.0,181.6552,181.7166,181.383,181.383,4700.0
2017-08-24 10:00:00,206.62,206.76,206.52,206.72,8265.0,181.3743,181.4972,181.2865,181.462,8265.0
2017-08-24 10:05:00,206.72,206.77,206.12,206.12,7149.0,181.462,181.5059,180.9353,180.9353,7149.0
2017-08-24 10:10:00,206.12,206.3,205.93,205.99,13918.0,180.9353,181.0934,180.7686,180.8212,13918.0
2017-08-24 10:15:00,206.03,206.16,205.64,206.16,13690.0,180.8563,180.9705,180.514,180.9705,13690.0
2017-08-24 10:20:00,206.26,206.97,206.18,206.72,4600.0,181.0582,181.6815,180.988,181.462,4600.0
2017-08-24 10:25:00,206.9,207.05,206.73,206.96,5252.0,181.62,181.7517,181.4708,181.6727,5252.0
2017-08-24 10:30:00,206.87,207.03,206.79,206.79,3926.0,181.5937,181.7342,181.5235,181.5235,3926.0
2017-08-24 10:35:00,206.89,207.0,206.87,206.87,1150.0,181.6113,181.7078,181.5937,181.5937,1150.0
2017-08-24 10:40:00,207.01,207.13,206.88,206.99,5350.0,181.7166,181.8219,181.6025,181.699,5350.0
2017-08-24 10:45:00,206.96,207.03,206.55,206.61,3695.0,181.6727,181.7342,181.3128,181.3655,3695.0
2017-08-24 10:50:00,206.58,206.76,206.58,206.7,3524.0,181.3391,181.4972,181.3391,181.4445,3524.0
2017-08-24 10:55:00,206.71,207.25,206.71,206.83,5780.0,181.4533,181.9273,181.4533,181.5586,5780.0
2017-08-24 11:00:00,206.78,206.92,206.76,206.85,4804.0,181.5147,181.6376,181.4972,181.5762,4804.0
2017-08-24 11:05:00,206.96,207.16,206.94,206.94,3763.0,181.6727,181.8483,181.6552,181.6552,3763.0
2017-08-24 11:10:00,207.01,207.01,206.69,206.69,1660.0,181.7166,181.7166,181.4357,181.4357,1660.0
2017-08-24 11:15:00,206.63,206.71,206.19,206.41,6762.0,181.383,181.4533,180.9968,181.1899,6762.0
2017-08-24 11:20:00,206.31,206.85,206.31,206.79,5599.0,181.1021,181.5762,181.1021,181.5235,5599.0
2017-08-24 11:25:00,206.75,206.76,206.52,206.52,1830.0,181.4884,181.4972,181.2865,181.2865,1830.0
2017-08-24 11:30:00,206.47,206.56,206.34,206.34,3300.0,181.2426,181.3216,181.1285,181.1285,3300.0
2017-08-24 11:35:00,206.41,206.7,206.4,206.61,3500.0,181.1899,181.4445,181.1811,181.3655,3500.0
2017-08-24 11:40:00,206.6,206.9,206.6,206.88,10006.0,181.3567,181.62,181.3567,181.6025,10006.0
2017-08-24 11:45:00,206.89,207.07,206.88,207.02,1900.0,181.6113,181.7693,181.6025,181.7254,1900.0
2017-08-24 11:50:00,206.97,207.1,206.97,207.1,3800.0,181.6815,181.7956,181.6815,181.7956,3800.0
2017-08-24 11:55:00,207.1,207.15,206.93,207.13,5323.0,181.7956,181.8395,181.6464,181.8219,5323.0
2017-08-24 12:00:00,207.2,207.25,207.16,207.21,2235.0,181.8834,181.9273,181.8483,181.8922,2235.0
2017-08-24 12:05:00,207.26,207.43,207.17,207.2,4500.0,181.9361,182.0853,181.8571,181.8834,4500.0
2017-08-24 12:10:00,207.22,207.27,207.12,207.23,1149.0,181.9009,181.9448,181.8132,181.9097,1149.0
2017-08-24 12:15:00,207.13,207.22,207.05,207.2,910.0,181.8219,181.9009,181.7517,181.8834,910.0
2017-08-24 12:20:00,207.12,207.24,206.94,207.11,4657.0,181.8132,181.9185,181.6552,181.8044,4657.0
2017-08-24 12:25:00,207.11,207.19,207.11,207.12,650.0,181.8044,181.8746,181.8044,181.8132,650.0
2017-08-24 12:30:00,207.14,207.29,206.88,206.88,5589.0,181.8307,181.9624,181.6025,181.6025,5589.0
2017-08-24 12:35:00,206.89,206.94,206.79,206.88,3450.0,181.6113,181.6552,181.5235,181.6025,3450.0
2017-08-24 12:40:00,206.87,206.93,206.82,206.82,1783.0,181.5937,181.6464,181.5498,181.5498,1783.0
2017-08-24 12:45:00,206.76,206.92,206.75,206.82,1350.0,181.4972,181.6376,181.4884,181.5498,1350.0
2017-08-24 12:50:00,206.85,206.89,206.81,206.86,1474.0,181.5762,181.6113,181.541,181.5849,1474.0
2017-08-24 12:55:00,206.88,206.92,206.84,206.89,1300.0,181.6025,181.6376,181.5674,181.6113,1300.0
2017-08-24 13:00:00,206.9,207.06,206.89,207.06,1700.0,181.62,181.7605,181.6113,181.7605,1700.0
2017-08-24 13:05:00,207.08,207.08,206.99,207.08,1449.0,181.7781,181.7781,181.699,181.7781,1449.0
2017-08-24 13:10:00,207.09,207.42,207.09,207.37,4775.0,181.7868,182.0765,181.7868,182.0326,4775.0
2017-08-24 13:15:00,207.36,207.61,207.32,207.59,5598.0,182.0238,182.2433,181.9887,182.2257,5598.0
2017-08-24 13:20:00,207.61,207.61,207.45,207.51,2300.0,182.2433,182.2433,182.1028,182.1555,2300.0
2017-08-24 13:25:00,207.5,207.52,207.37,207.43,2860.0,182.1467,182.1643,182.0326,182.0853,2860.0
2017-08-24 13:30:00,207.42,207.45,207.33,207.36,2293.0,182.0765,182.1028,181.9975,182.0238,2293.0
2017-08-24 13:35:00,207.33,207.46,207.27,207.43,1903.0,181.9975,182.1116,181.9448,182.0853,1903.0
2017-08-24 13:40:00,207.46,207.52,207.35,207.37,2590.0,182.1116,182.1643,182.0151,182.0326,2590.0
2017-08-24 13:45:00,207.36,207.48,207.35,207.39,1950.0,182.0238,182.1292,182.0151,182.0502,1950.0
2017-08-24 13:50:00,207.45,207.45,207.37,207.4,1681.0,182.1028,182.1028,182.0326,182.059,1681.0
2017-08-24 13:55:00,207.29,207.41,207.25,207.32,3973.0,181.9624,182.0677,181.9273,181.9887,3973.0
2017-08-24 14:00:00,207.3,207.34,207.24,207.32,2315.0,181.9712,182.0063,181.9185,181.9887,2315.0
2017-08-24 14:05:00,207.3,207.33,207.07,207.17,4184.0,181.9712,181.9975,181.7693,181.8571,4184.0
2017-08-24 14:10:00,207.12,207.22,207.01,207.06,6426.0,181.8132,181.9009,181.7166,181.7605,6426.0
2017-08-24 14:15:00,207.07,207.2,207.04,207.19,2175.0,181.7693,181.8834,181.7429,181.8746,2175.0
2017-08-24 14:20:00,207.17,207.3,207.17,207.19,1800.0,181.8571,181.9712,181.8571,181.8746,1800.0
2017-08-24 14:25:00,207.21,207.22,207.12,207.13,3883.0,181.8922,181.9009,181.8132,181.8219,3883.0
2017-08-24 14:30:00,207.11,207.12,206.84,206.91,5405.0,181.8044,181.8132,181.5674,181.6288,5405.0
2017-08-24 14:35:00,206.98,207.03,206.89,206.95,3658.0,181.6903,181.7342,181.6113,181.6639,3658.0
2017-08-24 14:40:00,206.96,207.03,206.82,207.02,4821.0,181.6727,181.7342,181.5498,181.7254,4821.0
2017-08-24 14:45:00,207.03,207.03,206.75,206.79,2736.0,181.7342,181.7342,181.4884,181.5235,2736.0
2017-08-24 14:50:00,206.77,207.04,206.67,206.98,3172.0,181.5059,181.7429,181.4181,181.6903,3172.0
2017-08-24 14:55:00,207.04,207.27,207.04,207.25,5579.0,181.7429,181.9448,181.7429,181.9273,5579.0
2017-08-24 15:00:00,207.2,207.2,207.05,207.08,6745.0,181.8834,181.8834,181.7517,181.7781,6745.0
2017-08-24 15:05:00,207.02,207.09,206.97,207.02,3315.0,181.7254,181.7868,181.6815,181.7254,3315.0
2017-08-24 15:10:00,207.02,207.17,207.01,207.09,2730.0,181.7254,181.8571,181.7166,181.7868,2730.0
2017-08-24 15:15:00,207.14,207.29,207.14,207.24,5225.0,181.8307,181.9624,181.8307,181.9185,5225.0
2017-08-24 15:20:00,207.24,207.32,207.07,207.22,5449.0,181.9185,181.9887,181.7693,181.9009,5449.0
2017-08-24 15:25:00,207.2,207.31,207.18,207.26,8674.0,181.8834,181.9799,181.8658,181.9361,8674.0
2017-08-24 15:30:00,207.22,207.22,206.93,206.97,7155.0,181.9009,181.9009,181.6464,181.6815,7155.0
2017-08-24 15:35:00,206.94,207.01,206.9,207.01,5520.0,181.6552,181.7166,181.62,181.7166,5520.0
2017-08-24 15:40:00,207.01,207.05,206.81,206.82,8215.0,181.7166,181.7517,181.541,181.5498,8215.0
2017-08-24 15:45:00,206.82,206.88,206.52,206.55,11462.0,181.5498,181.6025,181.2865,181.3128,11462.0
2017-08-24 15:50:00,206.56,206.74,206.56,206.72,10447.0,181.3216,181.4796,181.3216,181.462,10447.0
2017-08-24 15:55:00,206.7,206.74,206.62,206.67,23487.0,181.4445,181.4796,181.3743,181.4181,23487.0
2017-08-25 09:30:00,207.73,208.4,207.71,207.82,10818.0,182.3486,182.9368,182.3311,182.4276,10818.0
2017-08-25 09:35:00,208.04,208.07,207.56,207.56,5561.0,182.6208,182.6471,182.1994,182.1994,5561.0
2017-08-25 09:40:00,207.7,207.84,207.58,207.84,4980.0,182.3223,182.4452,182.217,182.4452,4980.0
2017-08-25 09:45:00,207.78,207.81,207.43,207.81,7889.0,182.3925,182.4189,182.0853,182.4189,7889.0
2017-08-25 09:50:00,207.74,208.35,207.73,208.2,6534.0,182.3574,182.8929,182.3486,182.7612,6534.0
2017-08-25 09:55:00,208.27,208.44,208.02,208.16,8867.0,182.8227,182.9719,182.6032,182.7261,8867.0
2017-08-25 10:00:00,208.21,208.42,207.99,208.0,13801.0,182.77,182.9543,182.5769,182.5856,13801.0
2017-08-25 10:05:00,208.03,208.42,207.94,208.07,6028.0,182.612,182.9543,182.533,182.6471,6028.0
2017-08-25 10:10:00,208.06,208.34,208.02,208.2,4702.0,182.6383,182.8841,182.6032,182.7612,4702.0
2017-08-25 10:15:00,208.02,208.36,208.0,208.35,3695.0,182.6032,182.9017,182.5856,182.8929,3695.0
2017-08-25 10:20:00,208.36,208.36,208.08,208.22,2150.0,182.9017,182.9017,182.6559,182.7788,2150.0
2017-08-25 10:25:00,208.06,208.18,208.05,208.18,900.0,182.6383,182.7436,182.6295,182.7436,900.0
2017-08-25 10:30:00,208.19,208.19,207.76,207.76,2423.0,182.7524,182.7524,182.375,182.375,2423.0
2017-08-25 10:35:00,207.92,208.29,207.92,208.09,8462.0,182.5154,182.8402,182.5154,182.6646,8462.0
2017-08-25 10:40:00,208.14,208.35,207.98,208.22,2487.0,182.7085,182.8929,182.5681,182.7788,2487.0
2017-08-25 10:45:00,208.17,208.19,207.71,207.71,2350.0,182.7349,182.7524,182.3311,182.3311,2350.0
2017-08-25 10:50:00,207.54,207.84,207.54,207.75,3123.0,182.1818,182.4452,182.1818,182.3662,3123.0
2017-08-25 10:55:00,207.71,207.94,207.7,207.94,3547.0,182.3311,182.533,182.3223,182.533,3547.0
2017-08-25 11:00:00,207.86,207.87,207.59,207.59,8600.0,182.4627,182.4715,182.2257,182.2257,8600.0
2017-08-25 11:05:00,207.56,207.98,207.52,207.84,7822.0,182.1994,182.5681,182.1643,182.4452,7822.0
2017-08-25 11:10:00,207.94,207.94,207.76,207.87,1997.0,182.533,182.533,182.375,182.4715,1997.0
2017-08-25 11:15:00,207.83,208.05,207.67,207.9,2000.0,182.4364,182.6295,182.296,182.4979,2000.0
2017-08-25 11:20:00,207.98,208.09,207.81,207.99,3532.0,182.5681,182.6646,182.4189,182.5769,3532.0
2017-08-25 11:25:00,207.85,208.0,207.84,207.86,1340.0,182.454,182.5856,182.4452,182.4627,1340.0
2017-08-25 11:30:00,208.0,208.0,207.5,207.61,8835.0,182.5856,182.5856,182.1467,182.2433,8835.0
2017-08-25 11:35:00,207.58,207.67,207.19,207.45,21101.0,182.217,182.296,181.8746,182.1028,21101.0
2017-08-25 11:40:00,207.55,207.99,207.55,207.98,3301.0,182.1906,182.5769,182.1906,182.5681,3301.0
2017-08-25 11:45:00,207.86,207.97,207.78,207.78,1600.0,182.4627,182.5593,182.3925,182.3925,1600.0
2017-08-25 11:50:00,207.84,207.84,207.58,207.75,5144.0,182.4452,182.4452,182.217,182.3662,5144.0
2017-08-25 11:55:00,207.74,207.79,207.51,207.64,9810.0,182.3574,182.4013,182.1555,182.2696,9810.0
2017-08-25 12:00:00,207.64,207.83,207.63,207.83,4259.0,182.2696,182.4364,182.2608,182.4364,4259.0
2017-08-25 12:05:00,207.91,208.02,207.91,208.02,1722.0,182.5066,182.6032,182.5066,182.6032,1722.0
2017-08-25 12:10:00,207.94,208.16,207.93,208.16,6801.0,182.533,182.7261,182.5242,182.7261,6801.0
2017-08-25 12:15:00,208.16,208.16,208.03,208.09,3200.0,182.7261,182.7261,182.612,182.6646,3200.0
2017-08-25 12:20:00,208.14,208.26,208.12,208.26,11851.0,182.7085,182.8139,182.691,182.8139,11851.0
2017-08-25 12:25:00,208.31,208.31,208.21,208.24,1801.0,182.8578,182.8578,182.77,182.7963,1801.0
2017-08-25 12:30:00,208.22,208.3,208.2,208.3,3003.0,182.7788,182.849,182.7612,182.849,3003.0
2017-08-25 12:35:00,208.31,208.41,208.2,208.4,5161.0,182.8578,182.9455,182.7612,182.9368,5161.0
2017-08-25 12:40:00,208.39,208.68,208.39,208.53,9761.0,182.928,183.1826,182.928,183.0509,9761.0
2017-08-25 12:45:00,208.5,208.59,208.47,208.47,1608.0,183.0245,183.1036,182.9982,182.9982,1608.0
2017-08-25 12:50:00,208.57,208.86,208.53,208.7,5410.0,183.086,183.3406,183.0509,183.2001,5410.0
2017-08-25 12:55:00,208.7,208.95,208.7,208.89,9555.0,183.2001,183.4196,183.2001,183.3669,9555.0
2017-08-25 13:00:00,208.91,209.01,208.81,208.83,8402.0,183.3845,183.4722,183.2967,183.3142,8402.0
2017-08-25 13:05:00,208.8,208.92,208.78,208.89,2611.0,183.2879,183.3932,183.2703,183.3669,2611.0
2017-08-25 13:10:00,208.91,208.91,208.81,208.84,2247.0,183.3845,183.3845,183.2967,183.323,2247.0
2017-08-25 13:15:00,208.9,208.9,208.76,208.84,2758.0,183.3757,183.3757,183.2528,183.323,2758.0
2017-08-25 13:20:00,208.79,208.91,208.78,208.88,2848.0,183.2791,183.3845,183.2703,183.3581,2848.0
2017-08-25 13:25:00,208.85,208.88,208.84,208.88,1700.0,183.3318,183.3581,183.323,183.3581,1700.0
2017-08-25 13:30:00,208.88,208.9,208.82,208.82,1251.0,183.3581,183.3757,183.3055,183.3055,1251.0
2017-08-25 13:35:00,208.84,208.87,208.68,208.83,5700.0,183.323,183.3493,183.1826,183.3142,5700.0
2017-08-25 13:40:00,208.88,208.88,208.78,208.84,3918.0,183.3581,183.3581,183.2703,183.323,3918.0
2017-08-25 13:45:00,208.8,208.81,208.67,208.69,2997.0,183.2879,183.2967,183.1738,183.1913,2997.0
2017-08-25 13:50:00,208.71,208.9,208.7,208.87,4865.0,183.2089,183.3757,183.2001,183.3493,4865.0
2017-08-25 13:55:00,208.88,208.9,208.4,208.4,9516.0,183.3581,183.3757,182.9368,182.9368,9516.0
2017-08-25 14:00:00,208.39,208.56,208.38,208.56,3146.0,182.928,183.0772,182.9192,183.0772,3146.0
2017-08-25 14:05:00,208.52,208.6,208.5,208.51,1000.0,183.0421,183.1123,183.0245,183.0333,1000.0
2017-08-25 14:10:00,208.57,208.68,208.55,208.68,2200.0,183.086,183.1826,183.0684,183.1826,2200.0
2017-08-25 14:15:00,208.71,208.75,208.68,208.74,3840.0,183.2089,183.244,183.1826,183.2352,3840.0
2017-08-25 14:20:00,208.75,208.78,208.7,208.73,1910.0,183.244,183.2703,183.2001,183.2264,1910.0
2017-08-25 14:25:00,208.67,208.75,208.64,208.7,2200.0,183.1738,183.244,183.1474,183.2001,2200.0
2017-08-25 14:30:00,208.68,208.72,208.59,208.61,3823.0,183.1826,183.2177,183.1036,183.1211,3823.0
2017-08-25 14:35:00,208.59,208.66,208.58,208.66,1479.0,183.1036,183.165,183.0948,183.165,1479.0
2017-08-25 14:40:00,208.66,208.67,208.57,208.57,2900.0,183.165,183.1738,183.086,183.086,2900.0
2017-08-25 14:45:00,208.57,208.57,208.5,208.53,2500.0,183.086,183.086,183.0245,183.0509,2500.0
2017-08-25 14:50:00,208.53,208.56,208.47,208.47,2902.0,183.0509,183.0772,182.9982,182.9982,2902.0
2017-08-25 14:55:00,208.49,208.51,208.42,208.44,4313.0,183.0158,183.0333,182.9543,182.9719,4313.0
2017-08-25 15:00:00,208.39,208.44,208.27,208.29,4699.0,182.928,182.9719,182.8227,182.8402,4699.0
2017-08-25 15:05:00,208.35,208.46,208.26,208.36,3675.0,182.8929,182.9894,182.8139,182.9017,3675.0
2017-08-25 15:10:00,208.36,208.53,208.31,208.31,6456.0,182.9017,183.0509,182.8578,182.8578,6456.0
2017-08-25 15:15:00,208.34,208.42,208.29,208.37,5703.0,182.8841,182.9543,182.8402,182.9104,5703.0
2017-08-25 15:20:00,208.39,208.4,208.29,208.29,4268.0,182.928,182.9368,182.8402,182.8402,4268.0
2017-08-25 15:25:00,208.35,208.37,208.32,208.35,2608.0,182.8929,182.9104,182.8665,182.8929,2608.0
2017-08-25 15:30:00,208.35,208.35,208.16,208.19,4207.0,182.8929,182.8929,182.7261,182.7524,4207.0
2017-08-25 15:35:00,208.13,208.15,208.04,208.1,6494.0,182.6998,182.7173,182.6208,182.6734,6494.0
2017-08-25 15:40:00,208.08,208.27,208.06,208.21,8272.0,182.6559,182.8227,182.6383,182.77,8272.0
2017-08-25 15:45:00,208.16,208.18,208.08,208.13,7358.0,182.7261,182.7436,182.6559,182.6998,7358.0
2017-08-25 15:50:00,208.14,208.23,208.04,208.05,12081.0,182.7085,182.7875,182.6208,182.6295,12081.0
2017-08-25 15:55:00,208.04,208.06,207.72,207.75,23361.0,182.6208,182.6383,182.3399,182.3662,23361.0
2017-08-28 09:30:00,208.43,208.89,208.43,208.86,10276.0,182.9631,183.3669,182.9631,183.3406,10276.0
2017-08-28 09:35:00,208.93,209.24,208.92,209.03,2710.0,183.402,183.6741,183.3932,183.4898,2710.0
2017-08-28 09:40:00,208.84,209.1,208.79,208.92,3908.0,183.323,183.5512,183.2791,183.3932,3908.0
2017-08-28 09:45:00,209.04,209.1,208.67,208.88,5450.0,183.4986,183.5512,183.1738,183.3581,5450.0
2017-08-28 09:50:00,208.86,208.89,208.6,208.6,5949.0,183.3406,183.3669,183.1123,183.1123,5949.0
2017-08-28 09:55:00,208.37,208.4,208.37,208.39,400.0,182.9104,182.9368,182.9104,182.928,400.0
2017-08-28 10:00:00,208.36,208.36,208.1,208.1,1340.0,182.9017,182.9017,182.6734,182.6734,1340.0
2017-08-28 10:05:00,208.06,208.32,208.06,208.31,3600.0,182.6383,182.8665,182.6383,182.8578,3600.0
2017-08-28 10:10:00,208.37,208.74,208.37,208.74,4093.0,182.9104,183.2352,182.9104,183.2352,4093.0
2017-08-28 10:15:00,208.71,208.83,208.7,208.83,2300.0,183.2089,183.3142,183.2001,183.3142,2300.0
2017-08-28 10:20:00,208.86,208.94,208.68,208.68,4229.0,183.3406,183.4108,183.1826,183.1826,4229.0
2017-08-28 10:25:00,208.68,208.68,208.25,208.25,2059.0,183.1826,183.1826,182.8051,182.8051,2059.0
2017-08-28 10:30:00,208.25,208.3,208.02,208.19,4418.0,182.8051,182.849,182.6032,182.7524,4418.0
2017-08-28 10:35:00,208.2,208.51,208.2,208.35,1950.0,182.7612,183.0333,182.7612,182.8929,1950.0
2017-08-28 10:40:00,208.22,208.22,208.06,208.06,200.0,182.7788,182.7788,182.6383,182.6383,200.0
2017-08-28 10:45:00,208.13,208.17,207.82,207.92,7229.0,182.6998,182.7349,182.4276,182.5154,7229.0
2017-08-28 10:50:00,207.9,208.19,207.86,208.14,4144.0,182.4979,182.7524,182.4627,182.7085,4144.0
2017-08-28 10:55:00,208.21,208.38,208.15,208.26,2445.0,182.77,182.9192,182.7173,182.8139,2445.0
2017-08-28 11:00:00,208.29,208.37,208.15,208.2,6567.0,182.8402,182.9104,182.7173,182.7612,6567.0
2017-08-28 11:05:00,208.25,208.37,208.2,208.23,7470.0,182.8051,182.9104,182.7612,182.7875,7470.0
2017-08-28 11:10:00,208.2,208.45,208.14,208.39,1683.0,182.7612,182.9807,182.7085,182.928,1683.0
2017-08-28 11:15:00,208.38,208.39,208.22,208.24,2743.0,182.9192,182.928,182.7788,182.7963,2743.0
2017-08-28 11:20:00,208.33,208.33,208.17,208.21,4800.0,182.8753,182.8753,182.7349,182.77,4800.0
2017-08-28 11:25:00,208.24,208.25,208.14,208.25,2300.0,182.7963,182.8051,182.7085,182.8051,2300.0
2017-08-28 11:30:00,208.25,208.37,208.25,208.37,1170.0,182.8051,182.9104,182.8051,182.9104,1170.0
2017-08-28 11:35:00,208.52,208.57,208.47,208.56,945.0,183.0421,183.086,182.9982,183.0772,945.0
2017-08-28 11:40:00,208.62,208.62,208.44,208.44,4534.0,183.1299,183.1299,182.9719,182.9719,4534.0
2017-08-28 11:45:00,208.47,208.62,208.47,208.53,2363.0,182.9982,183.1299,182.9982,183.0509,2363.0
2017-08-28 11:50:00,208.63,208.87,208.63,208.74,2127.0,183.1387,183.3493,183.1387,183.2352,2127.0
2017-08-28 11:55:00,208.79,208.93,208.79,208.84,3771.0,183.2791,183.402,183.2791,183.323,3771.0
2017-08-28 12:00:00,208.8,208.86,208.79,208.83,1044.0,183.2879,183.3406,183.2791,183.3142,1044.0
2017-08-28 12:05:00,208.87,208.94,208.83,208.83,8654.0,183.3493,183.4108,183.3142,183.3142,8654.0
2017-08-28 12:10:00,208.82,208.88,208.67,208.79,4975.0,183.3055,183.3581,183.1738,183.2791,4975.0
2017-08-28 12:15:00,208.68,208.73,208.6,208.61,4867.0,183.1826,183.2264,183.1123,183.1211,4867.0
2017-08-28 12:20:00,208.56,208.69,208.46,208.55,4852.0,183.0772,183.1913,182.9894,183.0684,4852.0
2017-08-28 12:25:00,208.49,208.55,208.36,208.42,7834.0,183.0158,183.0684,182.9017,182.9543,7834.0
2017-08-28 12:30:00,208.34,208.46,208.34,208.4,4180.0,182.8841,182.9894,182.8841,182.9368,4180.0
2017-08-28 12:35:00,208.44,208.44,208.33,208.33,2051.0,182.9719,182.9719,182.8753,182.8753,2051.0
2017-08-28 12:40:00,208.3,208.32,208.21,208.24,1728.0,182.849,182.8665,182.77,182.7963,1728.0
2017-08-28 12:45:00,208.29,208.35,208.26,208.33,2233.0,182.8402,182.8929,182.8139,182.8753,2233.0
2017-08-28 12:50:00,208.32,208.4,208.27,208.4,1411.0,182.8665,182.9368,182.8227,182.9368,1411.0
2017-08-28 12:55:00,208.46,208.55,208.41,208.48,4244.0,182.9894,183.0684,182.9455,183.007,4244.0
2017-08-28 13:00:00,208.61,208.67,208.54,208.57,1606.0,183.1211,183.1738,183.0597,183.086,1606.0
2017-08-28 13:05:00,208.61,208.68,208.58,208.65,2000.0,183.1211,183.1826,183.0948,183.1562,2000.0
2017-08-28 13:10:00,208.65,208.74,208.65,208.71,1100.0,183.1562,183.2352,183.1562,183.2089,1100.0
2017-08-28 13:15:00,208.7,208.75,208.65,208.69,5850.0,183.2001,183.244,183.1562,183.1913,5850.0
2017-08-28 13:20:00,208.72,208.88,208.72,208.87,2512.0,183.2177,183.3581,183.2177,183.3493,2512.0
2017-08-28 13:25:00,208.84,208.84,208.74,208.78,3232.0,183.323,183.323,183.2352,183.2703,3232.0
2017-08-28 13:30:00,208.76,208.8,208.72,208.72,1173.0,183.2528,183.2879,183.2177,183.2177,1173.0
2017-08-28 13:35:00,208.73,208.73,208.67,208.68,1701.0,183.2264,183.2264,183.1738,183.1826,1701.0
2017-08-28 13:40:00,208.66,208.84,208.66,208.71,1991.0,183.165,183.323,183.165,183.2089,1991.0
2017-08-28 13:45:00,208.75,208.78,208.75,208.78,483.0,183.244,183.2703,183.244,183.2703,483.0
2017-08-28 13:50:00,208.76,208.81,208.76,208.79,1275.0,183.2528,183.2967,183.2528,183.2791,1275.0
2017-08-28 13:55:00,208.77,208.93,208.74,208.93,2213.0,183.2616,183.402,183.2352,183.402,2213.0
2017-08-28 14:00:00,208.95,208.95,208.89,208.9,1651.0,183.4196,183.4196,183.3669,183.3757,1651.0
2017-08-28 14:05:00,208.87,208.9,208.77,208.89,2979.0,183.3493,183.3757,183.2616,183.3669,2979.0
2017-08-28 14:10:00,208.86,208.95,208.85,208.94,3489.0,183.3406,183.4196,183.3318,183.4108,3489.0
2017-08-28 14:15:00,208.91,208.91,208.79,208.89,1000.0,183.3845,183.3845,183.2791,183.3669,1000.0
2017-08-28 14:20:00,208.8,208.93,208.78,208.91,2213.0,183.2879,183.402,183.2703,183.3845,2213.0
2017-08-28 14:25:00,208.95,208.95,208.93,208.94,750.0,183.4196,183.4196,183.402,183.4108,750.0
2017-08-28 14:30:00,208.92,208.92,208.76,208.76,5490.0,183.3932,183.3932,183.2528,183.2528,5490.0
2017-08-28 14:35:00,208.78,208.78,208.7,208.78,2398.0,183.2703,183.2703,183.2001,183.2703,2398.0
2017-08-28 14:40:00,208.77,208.81,208.76,208.81,1400.0,183.2616,183.2967,183.2528,183.2967,1400.0
2017-08-28 14:45:00,208.78,208.86,208.78,208.85,741.0,183.2703,183.3406,183.2703,183.3318,741.0
2017-08-28 14:50:00,208.84,208.84,208.77,208.77,4029.0,183.323,183.323,183.2616,183.2616,4029.0
2017-08-28 14:55:00,208.75,208.8,208.75,208.77,2200.0,183.244,183.2879,183.244,183.2616,2200.0
2017-08-28 15:00:00,208.78,209.02,208.78,209.02,23174.0,183.2703,183.481,183.2703,183.481,23174.0
2017-08-28 15:05:00,208.94,209.01,208.89,208.9,4282.0,183.4108,183.4722,183.3669,183.3757,4282.0
2017-08-28 15:10:00,208.88,208.93,208.85,208.9,7348.0,183.3581,183.402,183.3318,183.3757,7348.0
2017-08-28 15:15:00,208.9,208.97,208.87,208.94,6247.0,183.3757,183.4371,183.3493,183.4108,6247.0
2017-08-28 15:20:00,208.96,209.07,208.96,209.05,2700.0,183.4283,183.5249,183.4283,183.5073,2700.0
2017-08-28 15:25:00,209.05,209.17,209.04,209.13,7663.0,183.5073,183.6127,183.4986,183.5776,7663.0
2017-08-28 15:30:00,209.12,209.14,209.01,209.05,4283.0,183.5688,183.5864,183.4722,183.5073,4283.0
2017-08-28 15:35:00,209.05,209.05,208.61,208.61,12674.0,183.5073,183.5073,183.1211,183.1211,12674.0
2017-08-28 15:40:00,208.6,208.83,208.6,208.81,6687.0,183.1123,183.3142,183.1123,183.2967,6687.0
2017-08-28 15:45:00,208.78,208.8,208.65,208.67,6350.0,183.2703,183.2879,183.1562,183.1738,6350.0
2017-08-28 15:50:00,208.7,208.74,208.55,208.55,7553.0,183.2001,183.2352,183.0684,183.0684,7553.0
2017-08-28 15:55:00,208.57,208.83,208.55,208.79,18419.0,183.086,183.3142,183.0684,183.2791,18419.0
2017-08-29 09:30:00,207.46,208.13,207.22,207.95,13798.0,182.1116,182.6998,181.9009,182.5418,13798.0
2017-08-29 09:35:00,207.95,208.17,207.54,207.54,7031.0,182.5418,182.7349,182.1818,182.1818,7031.0
2017-08-29 09:40:00,207.74,207.93,207.69,207.85,6332.0,182.3574,182.5242,182.3135,182.454,6332.0
2017-08-29 09:45:00,207.74,207.9,207.74,207.77,7975.0,182.3574,182.4979,182.3574,182.3837,7975.0
2017-08-29 09:50:00,207.81,207.84,207.7,207.8,2531.0,182.4189,182.4452,182.3223,182.4101,2531.0
2017-08-29 09:55:00,207.81,208.0,207.67,208.0,15682.0,182.4189,182.5856,182.296,182.5856,15682.0
2017-08-29 10:00:00,208.12,208.13,207.84,207.98,3000.0,182.691,182.6998,182.4452,182.5681,3000.0
2017-08-29 10:05:00,207.98,208.06,207.79,207.79,14004.0,182.5681,182.6383,182.4013,182.4013,14004.0
2017-08-29 10:10:00,207.82,207.82,207.43,207.75,6931.0,182.4276,182.4276,182.0853,182.3662,6931.0
2017-08-29 10:15:00,207.75,207.94,207.71,207.71,5715.0,182.3662,182.533,182.3311,182.3311,5715.0
2017-08-29 10:20:00,207.82,207.95,207.72,207.77,12306.0,182.4276,182.5418,182.3399,182.3837,12306.0
2017-08-29 10:25:00,207.84,207.88,207.72,207.84,3566.0,182.4452,182.4803,182.3399,182.4452,3566.0
2017-08-29 10:30:00,207.83,208.07,207.83,207.93,5050.0,182.4364,182.6471,182.4364,182.5242,5050.0
2017-08-29 10:35:00,207.98,208.1,207.93,208.03,10744.0,182.5681,182.6734,182.5242,182.612,10744.0
2017-08-29 10:40:00,208.03,208.51,208.0,208.51,11000.0,182.612,183.0333,182.5856,183.0333,11000.0
2017-08-29 10:45:00,208.53,209.0,208.52,209.0,3650.0,183.0509,183.4635,183.0421,183.4635,3650.0
2017-08-29 10:50:00,208.95,209.16,208.95,208.95,3362.0,183.4196,183.6039,183.4196,183.4196,3362.0
2017-08-29 10:55:00,208.9,209.06,208.84,209.02,3302.0,183.3757,183.5161,183.323,183.481,3302.0
2017-08-29 11:00:00,209.06,209.09,209.02,209.09,800.0,183.5161,183.5425,183.481,183.5425,800.0
2017-08-29 11:05:00,209.12,209.49,209.11,209.49,3973.0,183.5688,183.8936,183.56,183.8936,3973.0
2017-08-29 11:10:00,209.47,209.54,209.4,209.48,8064.0,183.876,183.9375,183.8146,183.8848,8064.0
2017-08-29 11:15:00,209.46,209.46,209.13,209.13,3800.0,183.8673,183.8673,183.5776,183.5776,3800.0
2017-08-29 11:20:00,209.18,209.27,209.07,209.17,2620.0,183.6215,183.7005,183.5249,183.6127,2620.0
2017-08-29 11:25:00,209.25,209.57,209.24,209.36,10772.0,183.6829,183.9638,183.6741,183.7795,10772.0
2017-08-29 11:30:00,209.34,209.91,209.29,209.86,5102.0,183.7619,184.2623,183.718,184.2184,5102.0
2017-08-29 11:35:00,209.93,210.36,209.85,210.36,3447.0,184.2798,184.6573,184.2096,184.6573,3447.0
2017-08-29 11:40:00,210.28,210.63,210.26,210.52,8341.0,184.5871,184.8943,184.5695,184.7977,8341.0
2017-08-29 11:45:00,210.57,210.74,210.33,210.36,16476.0,184.8416,184.9909,184.631,184.6573,16476.0
2017-08-29 11:50:00,210.39,210.7,210.39,210.7,3944.0,184.6836,184.9557,184.6836,184.9557,3944.0
2017-08-29 11:55:00,210.72,210.85,210.57,210.57,7550.0,184.9733,185.0874,184.8416,184.8416,7550.0
2017-08-29 12:00:00,210.53,210.55,210.26,210.54,9687.0,184.8065,184.8241,184.5695,184.8153,9687.0
2017-08-29 12:05:00,210.53,210.55,210.38,210.49,3600.0,184.8065,184.8241,184.6748,184.7714,3600.0
2017-08-29 12:10:00,210.41,210.74,210.41,210.42,8501.0,184.7012,184.9909,184.7012,184.71,8501.0
2017-08-29 12:15:00,210.39,210.61,210.39,210.53,5326.0,184.6836,184.8767,184.6836,184.8065,5326.0
2017-08-29 12:20:00,210.53,210.61,210.47,210.56,9000.0,184.8065,184.8767,184.7538,184.8328,9000.0
2017-08-29 12:25:00,210.48,210.48,210.29,210.39,6369.0,184.7626,184.7626,184.5958,184.6836,6369.0
2017-08-29 12:30:00,210.38,210.53,210.23,210.36,5920.0,184.6748,184.8065,184.5432,184.6573,5920.0
2017-08-29 12:35:00,210.36,210.42,210.31,210.41,1300.0,184.6573,184.71,184.6134,184.7012,1300.0
2017-08-29 12:40:00,210.46,210.53,210.35,210.5,7825.0,184.7451,184.8065,184.6485,184.7802,7825.0
2017-08-29 12:45:00,210.54,210.64,210.51,210.55,4354.0,184.8153,184.9031,184.789,184.8241,4354.0
2017-08-29 12:50:00,210.54,210.57,210.43,210.48,3581.0,184.8153,184.8416,184.7187,184.7626,3581.0
2017-08-29 12:55:00,210.44,210.51,210.13,210.25,7449.0,184.7275,184.789,184.4554,184.5607,7449.0
2017-08-29 13:00:00,210.3,210.46,210.3,210.44,2000.0,184.6046,184.7451,184.6046,184.7275,2000.0
2017-08-29 13:05:00,210.45,210.46,210.41,210.42,1552.0,184.7363,184.7451,184.7012,184.71,1552.0
2017-08-29 13:10:00,210.41,210.43,210.33,210.4,1900.0,184.7012,184.7187,184.631,184.6924,1900.0
2017-08-29 13:15:00,210.44,210.44,210.24,210.27,2170.0,184.7275,184.7275,184.5519,184.5783,2170.0
2017-08-29 13:20:00,210.27,210.44,210.2,210.34,2245.0,184.5783,184.7275,184.5168,184.6397,2245.0
2017-08-29 13:25:00,210.32,210.59,210.02,210.48,10026.0,184.6222,184.8592,184.3588,184.7626,10026.0
2017-08-29 13:30:00,210.46,210.61,210.45,210.45,6739.0,184.7451,184.8767,184.7363,184.7363,6739.0
2017-08-29 13:35:00,210.41,210.54,210.38,210.51,3363.0,184.7012,184.8153,184.6748,184.789,3363.0
2017-08-29 13:40:00,210.53,210.66,210.5,210.62,4891.0,184.8065,184.9206,184.7802,184.8855,4891.0
2017-08-29 13:45:00,210.61,210.67,210.6,210.67,702.0,184.8767,184.9294,184.868,184.9294,702.0
2017-08-29 13:50:00,210.65,210.65,210.46,210.54,5595.0,184.9119,184.9119,184.7451,184.8153,5595.0
2017-08-29 13:55:00,210.56,210.6,210.52,210.59,9630.0,184.8328,184.868,184.7977,184.8592,9630.0
2017-08-29 14:00:00,210.61,210.79,210.59,210.71,7602.0,184.8767,185.0347,184.8592,184.9645,7602.0
2017-08-29 14:05:00,210.71,210.95,210.64,210.78,14153.0,184.9645,185.1752,184.9031,185.026,14153.0
2017-08-29 14:10:00,210.71,210.79,210.63,210.7,4079.0,184.9645,185.0347,184.8943,184.9557,4079.0
2017-08-29 14:15:00,210.75,210.87,210.74,210.74,4575.0,184.9996,185.105,184.9909,184.9909,4575.0
2017-08-29 14:20:00,210.79,210.88,210.77,210.88,2863.0,185.0347,185.1138,185.0172,185.1138,2863.0
2017-08-29 14:25:00,210.9,210.96,210.82,210.89,5762.0,185.1313,185.184,185.0611,185.1225,5762.0
2017-08-29 14:30:00,210.88,211.06,210.88,211.02,3340.0,185.1138,185.2718,185.1138,185.2366,3340.0
2017-08-29 14:35:00,211.02,211.38,211.02,211.24,14019.0,185.2366,185.5527,185.2366,185.4298,14019.0
2017-08-29 14:40:00,211.27,211.54,211.26,211.51,10169.0,185.4561,185.6931,185.4473,185.6668,10169.0
2017-08-29 14:45:00,211.5,211.52,211.33,211.5,5565.0,185.658,185.6756,185.5088,185.658,5565.0
2017-08-29 14:50:00,211.5,211.6,211.45,211.49,7078.0,185.658,185.7458,185.6141,185.6492,7078.0
2017-08-29 14:55:00,211.53,211.57,211.48,211.52,4849.0,185.6843,185.7194,185.6404,185.6756,4849.0
2017-08-29 15:00:00,211.51,211.52,211.39,211.52,4265.0,185.6668,185.6756,185.5614,185.6756,4265.0
2017-08-29 15:05:00,211.48,211.48,211.35,211.42,5415.0,185.6404,185.6404,185.5263,185.5878,5415.0
2017-08-29 15:10:00,211.4,211.41,211.24,211.24,7228.0,185.5702,185.579,185.4298,185.4298,7228.0
2017-08-29 15:15:00,211.24,211.37,211.24,211.37,6719.0,185.4298,185.5439,185.4298,185.5439,6719.0
2017-08-29 15:20:00,211.4,211.59,211.4,211.48,7150.0,185.5702,185.737,185.5702,185.6404,7150.0
2017-08-29 15:25:00,211.46,211.55,211.43,211.51,7692.0,185.6229,185.7019,185.5965,185.6668,7692.0
2017-08-29 15:30:00,211.5,211.65,211.44,211.65,13020.0,185.658,185.7897,185.6053,185.7897,13020.0
2017-08-29 15:35:00,211.65,211.65,211.34,211.34,11543.0,185.7897,185.7897,185.5175,185.5175,11543.0
2017-08-29 15:40:00,211.34,211.4,211.3,211.33,13975.0,185.5175,185.5702,185.4824,185.5088,13975.0
2017-08-29 15:45:00,211.3,211.46,211.27,211.39,18600.0,185.4824,185.6229,185.4561,185.5614,18600.0
2017-08-29 15:50:00,211.38,211.38,211.19,211.29,22874.0,185.5527,185.5527,185.3859,185.4737,22874.0
2017-08-29 15:55:00,211.27,211.37,211.16,211.29,42963.0,185.4561,185.5439,185.3595,185.4737,42963.0
2017-08-30 09:30:00,212.18,212.43,211.56,212.42,24005.0,186.2549,186.4744,185.7107,186.4656,24005.0
2017-08-30 09:35:00,212.34,212.98,212.22,212.89,11244.0,186.3954,186.9572,186.29,186.8782,11244.0
2017-08-30 09:40:00,212.9,213.25,212.85,213.2,15608.0,186.8869,187.1942,186.843,187.1503,15608.0
2017-08-30 09:45:00,213.09,213.53,212.99,213.45,25031.0,187.0537,187.44,186.9659,187.3697,25031.0
2017-08-30 09:50:00,213.58,213.84,213.37,213.81,10981.0,187.4839,187.7121,187.2995,187.6858,10981.0
2017-08-30 09:55:00,213.89,214.0,213.69,213.96,13013.0,187.756,187.8525,187.5804,187.8174,13013.0
2017-08-30 10:00:00,213.95,214.04,213.46,213.49,15686.0,187.8086,187.8876,187.3785,187.4048,15686.0
2017-08-30 10:05:00,213.44,214.09,213.29,214.05,14711.0,187.361,187.9315,187.2293,187.8964,14711.0
2017-08-30 10:10:00,214.01,214.01,213.64,213.64,9481.0,187.8613,187.8613,187.5365,187.5365,9481.0
2017-08-30 10:15:00,213.71,214.37,213.7,214.08,11365.0,187.598,188.1773,187.5892,187.9228,11365.0
2017-08-30 10:20:00,214.03,214.24,213.78,214.2,8953.0,187.8789,188.0632,187.6594,188.0281,8953.0
2017-08-30 10:25:00,214.19,214.34,214.1,214.34,10104.0,188.0193,188.151,187.9403,188.151,10104.0
2017-08-30 10:30:00,214.35,214.35,214.07,214.27,5738.0,188.1598,188.1598,187.914,188.0895,5738.0
2017-08-30 10:35:00,214.21,214.29,213.74,213.74,6052.0,188.0369,188.1071,187.6243,187.6243,6052.0
2017-08-30 10:40:00,213.71,213.76,213.29,213.31,14545.0,187.598,187.6419,187.2293,187.2468,14545.0
2017-08-30 10:45:00,213.34,213.48,213.28,213.32,17203.0,187.2732,187.3961,187.2205,187.2556,17203.0
2017-08-30 10:50:00,213.33,213.5,213.19,213.25,14201.0,187.2644,187.4136,187.1415,187.1942,14201.0
2017-08-30 10:55:00,213.27,213.28,213.08,213.1,5986.0,187.2117,187.2205,187.0449,187.0625,5986.0
2017-08-30 11:00:00,213.1,213.32,212.98,213.29,9943.0,187.0625,187.2556,186.9572,187.2293,9943.0
2017-08-30 11:05:00,213.29,213.48,213.29,213.39,10036.0,187.2293,187.3961,187.2293,187.3171,10036.0
2017-08-30 11:10:00,213.38,213.45,213.35,213.44,4400.0,187.3083,187.3697,187.282,187.361,4400.0
2017-08-30 11:15:00,213.42,213.42,213.15,213.15,5242.0,187.3434,187.3434,187.1064,187.1064,5242.0
2017-08-30 11:20:00,213.14,213.14,212.94,212.97,3936.0,187.0976,187.0976,186.9221,186.9484,3936.0
2017-08-30 11:25:00,212.94,212.96,212.8,212.96,6604.0,186.9221,186.9396,186.7992,186.9396,6604.0
2017-08-30 11:30:00,212.96,213.09,212.89,213.03,5519.0,186.9396,187.0537,186.8782,187.0011,5519.0
2017-08-30 11:35:00,213.06,213.39,213.06,213.34,4074.0,187.0274,187.3171,187.0274,187.2732,4074.0
2017-08-30 11:40:00,213.38,213.61,213.38,213.45,5572.0,187.3083,187.5102,187.3083,187.3697,5572.0
2017-08-30 11:45:00,213.46,213.65,213.33,213.36,5100.0,187.3785,187.5453,187.2644,187.2907,5100.0
2017-08-30 11:50:00,213.33,213.48,213.24,213.45,5804.0,187.2644,187.3961,187.1854,187.3697,5804.0
2017-08-30 11:55:00,213.4,213.47,213.33,213.36,1800.0,187.3258,187.3873,187.2644,187.2907,1800.0
2017-08-30 12:00:00,213.35,213.54,213.26,213.54,1813.0,187.282,187.4487,187.203,187.4487,1813.0
2017-08-30 12:05:00,213.51,213.6,213.51,213.57,6602.0,187.4224,187.5014,187.4224,187.4751,6602.0
2017-08-30 12:10:00,213.5,213.5,213.25,213.35,7805.0,187.4136,187.4136,187.1942,187.282,7805.0
2017-08-30 12:15:00,213.33,213.41,213.31,213.38,2312.0,187.2644,187.3346,187.2468,187.3083,2312.0
2017-08-30 12:20:00,213.37,213.37,213.24,213.28,3570.0,187.2995,187.2995,187.1854,187.2205,3570.0
2017-08-30 12:25:00,213.26,213.28,213.21,213.21,1000.0,187.203,187.2205,187.1591,187.1591,1000.0
2017-08-30 12:30:00,213.21,213.27,213.17,213.25,3741.0,187.1591,187.2117,187.1239,187.1942,3741.0
2017-08-30 12:35:00,213.36,213.45,213.32,213.43,3139.0,187.2907,187.3697,187.2556,187.3522,3139.0
2017-08-30 12:40:00,213.42,213.49,213.4,213.42,3743.0,187.3434,187.4048,187.3258,187.3434,3743.0
2017-08-30 12:45:00,213.46,213.62,213.45,213.62,2018.0,187.3785,187.519,187.3697,187.519,2018.0
2017-08-30 12:50:00,213.61,213.61,213.5,213.57,1851.0,187.5102,187.5102,187.4136,187.4751,1851.0
2017-08-30 12:55:00,213.56,213.59,213.43,213.51,4650.0,187.4663,187.4926,187.3522,187.4224,4650.0
2017-08-30 13:00:00,213.5,213.71,213.5,213.68,8971.0,187.4136,187.598,187.4136,187.5716,8971.0
2017-08-30 13:05:00,213.64,213.7,213.54,213.56,4321.0,187.5365,187.5892,187.4487,187.4663,4321.0
2017-08-30 13:10:00,213.62,213.66,213.58,213.62,1400.0,187.519,187.5541,187.4839,187.519,1400.0
2017-08-30 13:15:00,213.56,213.56,213.48,213.55,4356.0,187.4663,187.4663,187.3961,187.4575,4356.0
2017-08-30 13:20:00,213.55,213.63,213.55,213.63,900.0,187.4575,187.5277,187.4575,187.5277,900.0
2017-08-30 13:25:00,213.7,213.92,213.65,213.92,10827.0,187.5892,187.7823,187.5453,187.7823,10827.0
2017-08-30 13:30:00,213.92,213.92,213.67,213.71,7527.0,187.7823,187.7823,187.5629,187.598,7527.0
2017-08-30 13:35:00,213.68,213.74,213.67,213.74,4167.0,187.5716,187.6243,187.5629,187.6243,4167.0
2017-08-30 13:40:00,213.73,213.8,213.68,213.8,7329.0,187.6155,187.677,187.5716,187.677,7329.0
2017-08-30 13:45:00,213.77,213.78,213.71,213.76,8301.0,187.6506,187.6594,187.598,187.6419,8301.0
2017-08-30 13:50:00,213.77,213.91,213.76,213.88,6092.0,187.6506,187.7735,187.6419,187.7472,6092.0
2017-08-30 13:55:00,213.88,214.08,213.88,214.08,7209.0,187.7472,187.9228,187.7472,187.9228,7209.0
2017-08-30 14:00:00,214.03,214.07,213.99,214.05,3985.0,187.8789,187.914,187.8438,187.8964,3985.0
2017-08-30 14:05:00,214.07,214.12,214.03,214.03,6030.0,187.914,187.9579,187.8789,187.8789,6030.0
2017-08-30 14:10:00,214.08,214.09,213.87,213.95,4700.0,187.9228,187.9315,187.7384,187.8086,4700.0
2017-08-30 14:15:00,213.99,214.0,213.92,213.98,4005.0,187.8438,187.8525,187.7823,187.835,4005.0
2017-08-30 14:20:00,213.96,214.11,213.96,214.08,3601.0,187.8174,187.9491,187.8174,187.9228,3601.0
2017-08-30 14:25:00,214.12,214.22,214.06,214.17,5398.0,187.9579,188.0457,187.9052,188.0018,5398.0
2017-08-30 14:30:00,214.15,214.35,214.15,214.35,4109.0,187.9842,188.1598,187.9842,188.1598,4109.0
2017-08-30 14:35:00,214.3,214.41,214.26,214.35,11375.0,188.1159,188.2124,188.0808,188.1598,11375.0
2017-08-30 14:40:00,214.36,214.41,214.19,214.2,7392.0,188.1685,188.2124,188.0193,188.0281,7392.0
2017-08-30 14:45:00,214.25,214.29,214.1,214.24,5608.0,188.072,188.1071,187.9403,188.0632,5608.0
2017-08-30 14:50:00,214.2,214.24,214.06,214.16,8226.0,188.0281,188.0632,187.9052,187.993,8226.0
2017-08-30 14:55:00,214.19,214.33,214.19,214.29,4723.0,188.0193,188.1422,188.0193,188.1071,4723.0
2017-08-30 15:00:00,214.3,214.41,214.18,214.19,9895.0,188.1159,188.2124,188.0105,188.0193,9895.0
2017-08-30 15:05:00,214.21,214.33,214.21,214.32,7015.0,188.0369,188.1422,188.0369,188.1334,7015.0
2017-08-30 15:10:00,214.31,214.37,214.29,214.31,6770.0,188.1247,188.1773,188.1071,188.1247,6770.0
2017-08-30 15:15:00,214.27,214.42,214.24,214.32,17340.0,188.0895,188.2212,188.0632,188.1334,17340.0
2017-08-30 15:20:00,214.32,214.35,214.28,214.33,10325.0,188.1334,188.1598,188.0983,188.1422,10325.0
2017-08-30 15:25:00,214.33,214.38,214.28,214.38,10440.0,188.1422,188.1861,188.0983,188.1861,10440.0
2017-08-30 15:30:00,214.37,214.49,214.34,214.43,13051.0,188.1773,188.2827,188.151,188.23,13051.0
2017-08-30 15:35:00,214.44,214.44,213.91,213.91,19469.0,188.2388,188.2388,187.7735,187.7735,19469.0
2017-08-30 15:40:00,213.92,213.93,213.36,213.49,28380.0,187.7823,187.7911,187.2907,187.4048,28380.0
2017-08-30 15:45:00,213.49,213.7,213.46,213.69,16320.0,187.4048,187.5892,187.3785,187.5804,16320.0
2017-08-30 15:50:00,213.68,213.77,213.59,213.7,19110.0,187.5716,187.6506,187.4926,187.5892,19110.0
2017-08-30 15:55:00,213.7,213.82,213.65,213.78,43529.0,187.5892,187.6945,187.5453,187.6594,43529.0
2017-08-31 09:30:00,214.75,215.0,213.64,213.98,30585.0,188.5109,188.7304,187.5365,187.835,30585.0
2017-08-31 09:35:00,213.98,214.93,213.96,214.67,10005.0,187.835,188.6689,187.8174,188.4407,10005.0
2017-08-31 09:40:00,214.64,214.77,214.42,214.65,9584.0,188.4143,188.5285,188.2212,188.4231,9584.0
2017-08-31 09:45:00,214.68,214.87,214.64,214.73,9565.0,188.4494,188.6162,188.4143,188.4933,9565.0
2017-08-31 09:50:00,214.81,215.12,214.6,214.89,10922.0,188.5636,188.8357,188.3792,188.6338,10922.0
2017-08-31 09:55:00,214.86,215.13,214.79,215.06,7450.0,188.6075,188.8445,188.546,188.783,7450.0
2017-08-31 10:00:00,215.0,215.14,214.74,214.88,6869.0,188.7304,188.8532,188.5021,188.625,6869.0
2017-08-31 10:05:00,214.91,215.06,214.81,214.83,6044.0,188.6513,188.783,188.5636,188.5811,6044.0
2017-08-31 10:10:00,214.93,215.02,214.77,214.77,9837.0,188.6689,188.7479,188.5285,188.5285,9837.0
2017-08-31 10:15:00,214.82,214.82,214.44,214.57,4356.0,188.5723,188.5723,188.2388,188.3529,4356.0
2017-08-31 10:20:00,214.59,215.15,214.59,214.9,9976.0,188.3704,188.862,188.3704,188.6426,9976.0
2017-08-31 10:25:00,214.85,215.04,214.6,214.61,5166.0,188.5987,188.7655,188.3792,188.388,5166.0
2017-08-31 10:30:00,214.62,214.76,214.4,214.57,11238.0,188.3968,188.5197,188.2037,188.3529,11238.0
2017-08-31 10:35:00,214.53,214.54,213.98,214.07,11322.0,188.3178,188.3266,187.835,187.914,11322.0
2017-08-31 10:40:00,214.01,214.01,213.74,213.89,12374.0,187.8613,187.8613,187.6243,187.756,12374.0
2017-08-31 10:45:00,213.9,213.91,213.64,213.66,15368.0,187.7648,187.7735,187.5365,187.5541,15368.0
2017-08-31 10:50:00,213.77,213.94,213.69,213.69,5003.0,187.6506,187.7999,187.5804,187.5804,5003.0
2017-08-31 10:55:00,213.65,213.82,213.57,213.62,7149.0,187.5453,187.6945,187.4751,187.519,7149.0
2017-08-31 11:00:00,213.6,213.76,213.6,213.7,7050.0,187.5014,187.6419,187.5014,187.5892,7050.0
2017-08-31 11:05:00,213.67,213.74,213.56,213.61,8200.0,187.5629,187.6243,187.4663,187.5102,8200.0
2017-08-31 11:10:00,213.53,213.75,213.53,213.72,3931.0,187.44,187.6331,187.44,187.6067,3931.0
2017-08-31 11:15:00,213.71,213.78,213.43,213.44,17106.0,187.598,187.6594,187.3522,187.361,17106.0
2017-08-31 11:20:00,213.44,213.67,213.38,213.65,6210.0,187.361,187.5629,187.3083,187.5453,6210.0
2017-08-31 11:25:00,213.66,213.72,213.57,213.68,17332.0,187.5541,187.6067,187.4751,187.5716,17332.0
2017-08-31 11:30:00,213.75,213.82,213.68,213.81,9577.0,187.6331,187.6945,187.5716,187.6858,9577.0
2017-08-31 11:35:00,213.81,213.93,213.72,213.74,5568.0,187.6858,187.7911,187.6067,187.6243,5568.0
2017-08-31 11:40:00,213.8,213.82,213.6,213.6,7330.0,187.677,187.6945,187.5014,187.5014,7330.0
2017-08-31 11:45:00,213.66,213.88,213.66,213.81,2000.0,187.5541,187.7472,187.5541,187.6858,2000.0
2017-08-31 11:50:00,213.74,213.74,213.51,213.51,3700.0,187.6243,187.6243,187.4224,187.4224,3700.0
2017-08-31 11:55:00,213.39,213.81,213.37,213.66,8454.0,187.3171,187.6858,187.2995,187.5541,8454.0
2017-08-31 12:00:00,213.73,214.02,213.73,213.99,16404.0,187.6155,187.8701,187.6155,187.8438,16404.0
2017-08-31 12:05:00,214.05,214.17,213.99,214.05,9645.0,187.8964,188.0018,187.8438,187.8964,9645.0
2017-08-31 12:10:00,214.07,214.07,213.92,214.03,3715.0,187.914,187.914,187.7823,187.8789,3715.0
2017-08-31 12:15:00,213.99,214.07,213.9,214.04,5113.0,187.8438,187.914,187.7648,187.8876,5113.0
2017-08-31 12:20:00,214.04,214.32,214.04,214.32,8403.0,187.8876,188.1334,187.8876,188.1334,8403.0
2017-08-31 12:25:00,214.28,214.32,214.12,214.12,4189.0,188.0983,188.1334,187.9579,187.9579,4189.0
2017-08-31 12:30:00,214.14,214.14,213.91,214.04,2600.0,187.9754,187.9754,187.7735,187.8876,2600.0
2017-08-31 12:35:00,214.09,214.33,214.07,214.33,11815.0,187.9315,188.1422,187.914,188.1422,11815.0
2017-08-31 12:40:00,214.34,214.52,214.3,214.37,4644.0,188.151,188.309,188.1159,188.1773,4644.0
2017-08-31 12:45:00,214.39,214.39,213.98,213.98,4818.0,188.1949,188.1949,187.835,187.835,4818.0
2017-08-31 12:50:00,214.01,214.19,213.95,214.01,10906.0,187.8613,188.0193,187.8086,187.8613,10906.0
2017-08-31 12:55:00,214.03,214.03,213.85,213.86,5249.0,187.8789,187.8789,187.7209,187.7296,5249.0
2017-08-31 13:00:00,213.84,213.95,213.75,213.93,1200.0,187.7121,187.8086,187.6331,187.7911,1200.0
2017-08-31 13:05:00,213.82,214.03,213.82,213.96,3000.0,187.6945,187.8789,187.6945,187.8174,3000.0
2017-08-31 13:10:00,214.0,214.03,213.91,213.94,2300.0,187.8525,187.8789,187.7735,187.7999,2300.0
2017-08-31 13:15:00,214.01,214.12,213.97,214.03,1000.0,187.8613,187.9579,187.8262,187.8789,1000.0
2017-08-31 13:20:00,214.13,214.14,213.99,214.03,5305.0,187.9667,187.9754,187.8438,187.8789,5305.0
2017-08-31 13:25:00,214.09,214.22,214.06,214.2,1614.0,187.9315,188.0457,187.9052,188.0281,1614.0
2017-08-31 13:30:00,214.19,214.21,214.08,214.09,4168.0,188.0193,188.0369,187.9228,187.9315,4168.0
2017-08-31 13:35:00,214.07,214.12,214.02,214.03,3400.0,187.914,187.9579,187.8701,187.8789,3400.0
2017-08-31 13:40:00,214.03,214.04,213.88,213.96,2400.0,187.8789,187.8876,187.7472,187.8174,2400.0
2017-08-31 13:45:00,213.92,213.97,213.87,213.87,2908.0,187.7823,187.8262,187.7384,187.7384,2908.0
2017-08-31 13:50:00,213.86,213.93,213.83,213.93,2410.0,187.7296,187.7911,187.7033,187.7911,2410.0
2017-08-31 13:55:00,213.87,213.89,213.81,213.89,2282.0,187.7384,187.756,187.6858,187.756,2282.0
2017-08-31 14:00:00,213.94,213.97,213.86,213.87,810.0,187.7999,187.8262,187.7296,187.7384,810.0
2017-08-31 14:05:00,213.9,213.94,213.85,213.85,3079.0,187.7648,187.7999,187.7209,187.7209,3079.0
2017-08-31 14:10:00,213.86,213.94,213.85,213.92,2787.0,187.7296,187.7999,187.7209,187.7823,2787.0
2017-08-31 14:15:00,213.93,214.04,213.92,213.99,2869.0,187.7911,187.8876,187.7823,187.8438,2869.0
2017-08-31 14:20:00,213.99,214.03,213.9,214.02,5024.0,187.8438,187.8789,187.7648,187.8701,5024.0
2017-08-31 14:25:00,214.0,214.2,214.0,214.19,2400.0,187.8525,188.0281,187.8525,188.0193,2400.0
2017-08-31 14:30:00,214.14,214.28,214.14,214.23,2991.0,187.9754,188.0983,187.9754,188.0544,2991.0
2017-08-31 14:35:00,214.22,214.27,214.21,214.25,2172.0,188.0457,188.0895,188.0369,188.072,2172.0
2017-08-31 14:40:00,214.23,214.37,214.15,214.32,9871.0,188.0544,188.1773,187.9842,188.1334,9871.0
2017-08-31 14:45:00,214.33,214.51,214.3,214.48,5201.0,188.1422,188.3002,188.1159,188.2739,5201.0
2017-08-31 14:50:00,214.45,214.53,214.39,214.5,2650.0,188.2476,188.3178,188.1949,188.2914,2650.0
2017-08-31 14:55:00,214.5,214.62,214.47,214.59,10768.0,188.2914,188.3968,188.2651,188.3704,10768.0
2017-08-31 15:00:00,214.6,214.6,214.45,214.5,7599.0,188.3792,188.3792,188.2476,188.2914,7599.0
2017-08-31 15:05:00,214.5,214.54,214.44,214.45,4794.0,188.2914,188.3266,188.2388,188.2476,4794.0
2017-08-31 15:10:00,214.47,214.47,214.42,214.47,3700.0,188.2651,188.2651,188.2212,188.2651,3700.0
2017-08-31 15:15:00,214.49,214.53,214.47,214.53,2909.0,188.2827,188.3178,188.2651,188.3178,2909.0
2017-08-31 15:20:00,214.56,214.61,214.55,214.59,6100.0,188.3441,188.388,188.3353,188.3704,6100.0
2017-08-31 15:25:00,214.6,214.73,214.6,214.72,8485.0,188.3792,188.4933,188.3792,188.4846,8485.0
2017-08-31 15:30:00,214.7,214.93,214.69,214.85,11570.0,188.467,188.6689,188.4582,188.5987,11570.0
2017-08-31 15:35:00,214.84,215.04,214.84,214.97,12003.0,188.5899,188.7655,188.5899,188.704,12003.0
2017-08-31 15:40:00,214.98,215.0,214.8,214.86,10418.0,188.7128,188.7304,188.5548,188.6075,10418.0
2017-08-31 15:45:00,214.87,214.9,214.56,214.57,20274.0,188.6162,188.6426,188.3441,188.3529,20274.0
2017-08-31 15:50:00,214.58,214.62,214.48,214.48,30798.0,188.3617,188.3968,188.2739,188.2739,30798.0
2017-08-31 15:55:00,214.49,214.53,214.15,214.37,64890.0,188.2827,188.3178,187.9842,188.1773,64890.0
2017-09-01 09:30:00,215.12,215.14,214.5,215.13,19075.0,188.8357,188.8532,188.2914,188.8445,19075.0
2017-09-01 09:35:00,215.28,215.4,215.27,215.4,5452.0,188.9761,189.0815,188.9674,189.0815,5452.0
2017-09-01 09:40:00,215.44,215.84,215.35,215.72,12239.0,189.1166,189.4677,189.0376,189.3624,12239.0
2017-09-01 09:45:00,215.83,216.35,215.8,216.27,7518.0,189.4589,189.9154,189.4326,189.8452,7518.0
2017-09-01 09:50:00,216.24,216.3,215.73,215.75,7866.0,189.8188,189.8715,189.3712,189.3887,7866.0
2017-09-01 09:55:00,215.52,216.18,215.24,215.91,14690.0,189.1868,189.7662,188.941,189.5292,14690.0
2017-09-01 10:00:00,215.94,216.02,215.33,215.42,8265.0,189.5555,189.6257,189.02,189.099,8265.0
2017-09-01 10:05:00,215.43,215.58,215.33,215.47,7775.0,189.1078,189.2395,189.02,189.1429,7775.0
2017-09-01 10:10:00,215.47,215.63,215.41,215.63,7081.0,189.1429,189.2834,189.0903,189.2834,7081.0
2017-09-01 10:15:00,215.58,215.74,215.39,215.64,12481.0,189.2395,189.3799,189.0727,189.2922,12481.0
2017-09-01 10:20:00,215.7,215.71,215.61,215.61,2708.0,189.3448,189.3536,189.2658,189.2658,2708.0
2017-09-01 10:25:00,215.59,215.68,215.39,215.66,17041.0,189.2483,189.3273,189.0727,189.3097,17041.0
2017-09-01 10:30:00,215.67,215.9,215.67,215.83,6839.0,189.3185,189.5204,189.3185,189.4589,6839.0
2017-09-01 10:35:00,215.87,215.88,215.69,215.7,5775.0,189.4941,189.5028,189.336,189.3448,5775.0
2017-09-01 10:40:00,215.77,215.81,215.36,215.42,8000.0,189.4063,189.4414,189.0464,189.099,8000.0
2017-09-01 10:45:00,215.48,215.8,215.48,215.68,5655.0,189.1517,189.4326,189.1517,189.3273,5655.0
2017-09-01 10:50:00,215.77,215.92,215.77,215.85,3704.0,189.4063,189.5379,189.4063,189.4765,3704.0
2017-09-01 10:55:00,215.89,215.95,215.84,215.89,6827.0,189.5116,189.5643,189.4677,189.5116,6827.0
2017-09-01 11:00:00,215.86,215.99,215.79,215.96,7448.0,189.4853,189.5994,189.4238,189.5731,7448.0
2017-09-01 11:05:00,215.97,216.12,215.9,216.03,5125.0,189.5818,189.7135,189.5204,189.6345,5125.0
2017-09-01 11:10:00,216.07,216.16,215.99,216.14,6261.0,189.6696,189.7486,189.5994,189.7311,6261.0
2017-09-01 11:15:00,216.17,216.18,216.0,216.03,6901.0,189.7574,189.7662,189.6082,189.6345,6901.0
2017-09-01 11:20:00,216.02,216.13,215.99,216.04,4279.0,189.6257,189.7223,189.5994,189.6433,4279.0
2017-09-01 11:25:00,216.04,216.08,215.99,215.99,4000.0,189.6433,189.6784,189.5994,189.5994,4000.0
2017-09-01 11:30:00,215.98,215.98,215.74,215.81,5076.0,189.5906,189.5906,189.3799,189.4414,5076.0
2017-09-01 11:35:00,215.73,215.88,215.73,215.84,14034.0,189.3712,189.5028,189.3712,189.4677,14034.0
2017-09-01 11:40:00,215.85,216.06,215.85,216.06,2244.0,189.4765,189.6608,189.4765,189.6608,2244.0
2017-09-01 11:45:00,216.06,216.09,215.85,215.95,4772.0,189.6608,189.6872,189.4765,189.5643,4772.0
2017-09-01 11:50:00,215.89,216.02,215.88,215.91,3801.0,189.5116,189.6257,189.5028,189.5292,3801.0
2017-09-01 11:55:00,215.95,216.0,215.88,215.97,1966.0,189.5643,189.6082,189.5028,189.5818,1966.0
2017-09-01 12:00:00,215.99,216.23,215.99,216.22,3484.0,189.5994,189.8101,189.5994,189.8013,3484.0
2017-09-01 12:05:00,216.25,216.41,216.23,216.41,4831.0,189.8276,189.9681,189.8101,189.9681,4831.0
2017-09-01 12:10:00,216.41,216.44,216.33,216.39,5534.0,189.9681,189.9944,189.8978,189.9505,5534.0
2017-09-01 12:15:00,216.36,216.51,216.34,216.51,4099.0,189.9242,190.0559,189.9066,190.0559,4099.0
2017-09-01 12:20:00,216.51,216.53,216.45,216.49,2447.0,190.0559,190.0734,190.0032,190.0383,2447.0
2017-09-01 12:25:00,216.5,216.52,216.27,216.27,5375.0,190.0471,190.0646,189.8452,189.8452,5375.0
2017-09-01 12:30:00,216.27,216.31,216.21,216.27,4441.0,189.8452,189.8803,189.7925,189.8452,4441.0
2017-09-01 12:35:00,216.26,216.43,216.25,216.43,3782.0,189.8364,189.9856,189.8276,189.9856,3782.0
2017-09-01 12:40:00,216.39,216.66,216.38,216.64,9083.0,189.9505,190.1875,189.9417,190.17,9083.0
2017-09-01 12:45:00,216.64,216.71,216.5,216.58,7457.0,190.17,190.2314,190.0471,190.1173,7457.0
2017-09-01 12:50:00,216.56,216.64,216.52,216.59,3702.0,190.0997,190.17,190.0646,190.1261,3702.0
2017-09-01 12:55:00,216.53,216.66,216.53,216.57,7798.0,190.0734,190.1875,190.0734,190.1085,7798.0
2017-09-01 13:00:00,216.63,216.71,216.61,216.66,5031.0,190.1612,190.2314,190.1436,190.1875,5031.0
2017-09-01 13:05:00,216.68,216.68,216.57,216.59,2995.0,190.2051,190.2051,190.1085,190.1261,2995.0
2017-09-01 13:10:00,216.62,216.62,216.56,216.58,800.0,190.1524,190.1524,190.0997,190.1173,800.0
2017-09-01 13:15:00,216.62,216.62,216.36,216.37,4943.0,190.1524,190.1524,189.9242,189.933,4943.0
2017-09-01 13:20:00,216.34,216.37,216.12,216.23,8073.0,189.9066,189.933,189.7135,189.8101,8073.0
2017-09-01 13:25:00,216.23,216.28,216.18,216.24,5025.0,189.8101,189.854,189.7662,189.8188,5025.0
2017-09-01 13:30:00,216.24,216.35,216.22,216.35,1900.0,189.8188,189.9154,189.8013,189.9154,1900.0
2017-09-01 13:35:00,216.4,216.52,216.4,216.48,7425.0,189.9593,190.0646,189.9593,190.0295,7425.0
2017-09-01 13:40:00,216.45,216.46,216.28,216.28,2900.0,190.0032,190.012,189.854,189.854,2900.0
2017-09-01 13:45:00,216.27,216.32,216.21,216.3,2902.0,189.8452,189.8891,189.7925,189.8715,2902.0
2017-09-01 13:50:00,216.26,216.3,216.15,216.15,4000.0,189.8364,189.8715,189.7398,189.7398,4000.0
2017-09-01 13:55:00,216.14,216.16,215.88,215.9,4746.0,189.7311,189.7486,189.5028,189.5204,4746.0
2017-09-01 14:00:00,215.94,216.07,215.9,216.07,2984.0,189.5555,189.6696,189.5204,189.6696,2984.0
2017-09-01 14:05:00,216.11,216.25,216.1,216.25,2937.0,189.7047,189.8276,189.6959,189.8276,2937.0
2017-09-01 14:10:00,216.26,216.3,216.19,216.2,3691.0,189.8364,189.8715,189.775,189.7837,3691.0
2017-09-01 14:15:00,216.23,216.27,216.16,216.22,3300.0,189.8101,189.8452,189.7486,189.8013,3300.0
2017-09-01 14:20:00,216.19,216.31,216.17,216.2,3061.0,189.775,189.8803,189.7574,189.7837,3061.0
2017-09-01 14:25:00,216.19,216.28,216.17,216.25,2495.0,189.775,189.854,189.7574,189.8276,2495.0
2017-09-01 14:30:00,216.28,216.28,216.01,216.08,6148.0,189.854,189.854,189.6169,189.6784,6148.0
2017-09-01 14:35:00,216.08,216.13,216.03,216.04,3128.0,189.6784,189.7223,189.6345,189.6433,3128.0
2017-09-01 14:40:00,216.0,216.08,216.0,216.07,4495.0,189.6082,189.6784,189.6082,189.6696,4495.0
2017-09-01 14:45:00,216.09,216.1,216.0,216.07,1921.0,189.6872,189.6959,189.6082,189.6696,1921.0
2017-09-01 14:50:00,216.02,216.05,215.99,216.04,3250.0,189.6257,189.6521,189.5994,189.6433,3250.0
2017-09-01 14:55:00,216.07,216.14,215.96,215.97,3700.0,189.6696,189.7311,189.5731,189.5818,3700.0
2017-09-01 15:00:00,215.99,216.12,215.95,216.1,6935.0,189.5994,189.7135,189.5643,189.6959,6935.0
2017-09-01 15:05:00,216.12,216.18,215.97,215.97,5134.0,189.7135,189.7662,189.5818,189.5818,5134.0
2017-09-01 15:10:00,215.97,215.97,215.77,215.77,5829.0,189.5818,189.5818,189.4063,189.4063,5829.0
2017-09-01 15:15:00,215.8,215.8,215.72,215.77,4801.0,189.4326,189.4326,189.3624,189.4063,4801.0
2017-09-01 15:20:00,215.77,215.85,215.76,215.83,4373.0,189.4063,189.4765,189.3975,189.4589,4373.0
2017-09-01 15:25:00,215.83,215.83,215.74,215.83,5097.0,189.4589,189.4589,189.3799,189.4589,5097.0
2017-09-01 15:30:00,215.82,215.82,215.61,215.77,12572.0,189.4502,189.4502,189.2658,189.4063,12572.0
2017-09-01 15:35:00,215.75,215.8,215.74,215.76,7031.0,189.3887,189.4326,189.3799,189.3975,7031.0
2017-09-01 15:40:00,215.75,215.75,215.63,215.67,12279.0,189.3887,189.3887,189.2834,189.3185,12279.0
2017-09-01 15:45:00,215.67,215.67,215.61,215.63,13378.0,189.3185,189.3185,189.2658,189.2834,13378.0
2017-09-01 15:50:00,215.62,215.68,215.44,215.6,24795.0,189.2746,189.3273,189.1166,189.257,24795.0
2017-09-01 15:55:00,215.61,215.61,215.02,215.07,65505.0,189.2658,189.2658,188.7479,188.7918,65505.0
2017-09-05 09:30:00,214.2,214.9,214.0,214.42,17420.0,188.0281,188.6426,187.8525,188.2212,17420.0
2017-09-05 09:35:00,214.37,214.6,214.37,214.48,4561.0,188.1773,188.3792,188.1773,188.2739,4561.0
2017-09-05 09:40:00,214.44,214.92,214.44,214.71,5783.0,188.2388,188.6601,188.2388,188.4758,5783.0
2017-09-05 09:45:00,214.68,214.77,214.35,214.35,9800.0,188.4494,188.5285,188.1598,188.1598,9800.0
2017-09-05 09:50:00,214.43,214.43,214.13,214.24,11232.0,188.23,188.23,187.9667,188.0632,11232.0
2017-09-05 09:55:00,214.23,214.36,214.06,214.18,5295.0,188.0544,188.1685,187.9052,188.0105,5295.0
2017-09-05 10:00:00,214.26,214.48,214.11,214.23,2955.0,188.0808,188.2739,187.9491,188.0544,2955.0
2017-09-05 10:05:00,214.28,214.4,214.15,214.27,5250.0,188.0983,188.2037,187.9842,188.0895,5250.0
2017-09-05 10:10:00,214.23,214.42,214.06,214.08,7643.0,188.0544,188.2212,187.9052,187.9228,7643.0
2017-09-05 10:15:00,214.06,214.35,214.0,214.23,7230.0,187.9052,188.1598,187.8525,188.0544,7230.0
2017-09-05 10:20:00,214.24,214.25,213.82,213.93,4951.0,188.0632,188.072,187.6945,187.7911,4951.0
2017-09-05 10:25:00,213.84,213.93,213.51,213.93,8804.0,187.7121,187.7911,187.4224,187.7911,8804.0
2017-09-05 10:30:00,213.76,213.79,213.6,213.69,2123.0,187.6419,187.6682,187.5014,187.5804,2123.0
2017-09-05 10:35:00,213.76,213.97,213.76,213.76,3350.0,187.6419,187.8262,187.6419,187.6419,3350.0
2017-09-05 10:40:00,213.7,213.72,213.39,213.39,6847.0,187.5892,187.6067,187.3171,187.3171,6847.0
2017-09-05 10:45:00,213.39,213.64,213.39,213.63,15999.0,187.3171,187.5365,187.3171,187.5277,15999.0
2017-09-05 10:50:00,213.51,213.63,213.15,213.37,7258.0,187.4224,187.5277,187.1064,187.2995,7258.0
2017-09-05 10:55:00,213.25,213.56,213.25,213.49,5250.0,187.1942,187.4663,187.1942,187.4048,5250.0
2017-09-05 11:00:00,213.67,213.92,213.5,213.77,5899.0,187.5629,187.7823,187.4136,187.6506,5899.0
2017-09-05 11:05:00,213.76,213.94,213.75,213.87,7356.0,187.6419,187.7999,187.6331,187.7384,7356.0
2017-09-05 11:10:00,213.8,213.85,213.57,213.83,18673.0,187.677,187.7209,187.4751,187.7033,18673.0
2017-09-05 11:15:00,213.91,214.04,213.81,213.82,6868.0,187.7735,187.8876,187.6858,187.6945,6868.0
2017-09-05 11:20:00,213.78,213.79,213.37,213.47,8348.0,187.6594,187.6682,187.2995,187.3873,8348.0
2017-09-05 11:25:00,213.5,213.98,213.5,213.95,7719.0,187.4136,187.835,187.4136,187.8086,7719.0
2017-09-05 11:30:00,213.85,214.11,213.76,213.96,4765.0,187.7209,187.9491,187.6419,187.8174,4765.0
2017-09-05 11:35:00,214.09,214.41,214.04,214.05,5699.0,187.9315,188.2124,187.8876,187.8964,5699.0
2017-09-05 11:40:00,214.07,214.09,213.8,213.8,2300.0,187.914,187.9315,187.677,187.677,2300.0
2017-09-05 11:45:00,213.85,213.85,213.68,213.83,3864.0,187.7209,187.7209,187.5716,187.7033,3864.0
2017-09-05 11:50:00,213.93,214.09,213.82,213.94,4800.0,187.7911,187.9315,187.6945,187.7999,4800.0
2017-09-05 11:55:00,213.94,214.04,213.91,214.01,4949.0,187.7999,187.8876,187.7735,187.8613,4949.0
2017-09-05 12:00:00,214.0,214.01,213.25,213.42,10666.0,187.8525,187.8613,187.1942,187.3434,10666.0
2017-09-05 12:05:00,213.33,213.5,213.07,213.22,4905.0,187.2644,187.4136,187.0362,187.1678,4905.0
2017-09-05 12:10:00,213.12,213.23,212.9,212.95,4662.0,187.0801,187.1766,186.8869,186.9308,4662.0
2017-09-05 12:15:00,212.94,213.28,212.93,213.15,7600.0,186.9221,187.2205,186.9133,187.1064,7600.0
2017-09-05 12:20:00,213.19,213.56,213.19,213.47,16037.0,187.1415,187.4663,187.1415,187.3873,16037.0
2017-09-05 12:25:00,213.35,213.48,213.27,213.32,9955.0,187.282,187.3961,187.2117,187.2556,9955.0
2017-09-05 12:30:00,213.35,213.44,213.06,213.07,7671.0,187.282,187.361,187.0274,187.0362,7671.0
2017-09-05 12:35:00,213.27,213.54,213.12,213.33,7115.0,187.2117,187.4487,187.0801,187.2644,7115.0
2017-09-05 12:40:00,213.28,213.36,213.13,213.32,1950.0,187.2205,187.2907,187.0888,187.2556,1950.0
2017-09-05 12:45:00,213.33,213.39,212.95,212.96,9879.0,187.2644,187.3171,186.9308,186.9396,9879.0
2017-09-05 12:50:00,213.06,213.15,212.97,212.97,4357.0,187.0274,187.1064,186.9484,186.9484,4357.0
2017-09-05 12:55:00,213.02,213.31,213.01,213.19,2798.0,186.9923,187.2468,186.9835,187.1415,2798.0
2017-09-05 13:00:00,213.16,213.16,212.51,212.54,14861.0,187.1152,187.1152,186.5446,186.5709,14861.0
2017-09-05 13:05:00,212.48,212.73,212.4,212.63,6644.0,186.5183,186.7377,186.448,186.6499,6644.0
2017-09-05 13:10:00,212.6,212.72,212.49,212.66,6520.0,186.6236,186.7289,186.527,186.6763,6520.0
2017-09-05 13:15:00,212.66,213.05,212.65,212.93,4102.0,186.6763,187.0186,186.6675,186.9133,4102.0
2017-09-05 13:20:00,213.02,213.24,212.97,213.13,4479.0,186.9923,187.1854,186.9484,187.0888,4479.0
2017-09-05 13:25:00,213.1,213.11,212.99,212.99,3800.0,187.0625,187.0713,186.9659,186.9659,3800.0
2017-09-05 13:30:00,213.11,213.29,213.02,213.25,3315.0,187.0713,187.2293,186.9923,187.1942,3315.0
2017-09-05 13:35:00,213.23,213.54,213.23,213.43,10617.0,187.1766,187.4487,187.1766,187.3522,10617.0
2017-09-05 13:40:00,213.39,213.66,213.38,213.62,5848.0,187.3171,187.5541,187.3083,187.519,5848.0
2017-09-05 13:45:00,213.58,213.67,213.44,213.47,5836.0,187.4839,187.5629,187.361,187.3873,5836.0
2017-09-05 13:50:00,213.42,213.76,213.35,213.69,3114.0,187.3434,187.6419,187.282,187.5804,3114.0
2017-09-05 13:55:00,213.62,213.72,213.6,213.72,2272.0,187.519,187.6067,187.5014,187.6067,2272.0
2017-09-05 14:00:00,213.58,213.84,213.58,213.84,3321.0,187.4839,187.7121,187.4839,187.7121,3321.0
2017-09-05 14:05:00,213.74,213.78,213.64,213.71,5700.0,187.6243,187.6594,187.5365,187.598,5700.0
2017-09-05 14:10:00,213.74,213.86,213.65,213.74,10965.0,187.6243,187.7296,187.5453,187.6243,10965.0
2017-09-05 14:15:00,213.73,213.84,213.62,213.84,8700.0,187.6155,187.7121,187.519,187.7121,8700.0
2017-09-05 14:20:00,213.83,213.95,213.68,213.82,7633.0,187.7033,187.8086,187.5716,187.6945,7633.0
2017-09-05 14:25:00,213.9,214.08,213.85,214.02,7900.0,187.7648,187.9228,187.7209,187.8701,7900.0
2017-09-05 14:30:00,213.98,214.16,213.97,213.97,3400.0,187.835,187.993,187.8262,187.8262,3400.0
2017-09-05 14:35:00,214.09,214.09,213.86,213.99,2450.0,187.9315,187.9315,187.7296,187.8438,2450.0
2017-09-05 14:40:00,213.93,213.93,213.68,213.84,5862.0,187.7911,187.7911,187.5716,187.7121,5862.0
2017-09-05 14:45:00,213.81,213.81,213.53,213.59,3674.0,187.6858,187.6858,187.44,187.4926,3674.0
2017-09-05 14:50:00,213.55,213.62,213.49,213.54,5955.0,187.4575,187.519,187.4048,187.4487,5955.0
2017-09-05 14:55:00,213.54,213.61,213.45,213.61,3759.0,187.4487,187.5102,187.3697,187.5102,3759.0
2017-09-05 15:00:00,213.54,213.73,213.49,213.49,3252.0,187.4487,187.6155,187.4048,187.4048,3252.0
2017-09-05 15:05:00,213.47,213.47,213.13,213.2,5053.0,187.3873,187.3873,187.0888,187.1503,5053.0
2017-09-05 15:10:00,213.29,213.29,213.14,213.25,2213.0,187.2293,187.2293,187.0976,187.1942,2213.0
2017-09-05 15:15:00,213.26,213.34,213.15,213.23,3682.0,187.203,187.2732,187.1064,187.1766,3682.0
2017-09-05 15:20:00,213.18,213.28,213.12,213.2,5918.0,187.1327,187.2205,187.0801,187.1503,5918.0
2017-09-05 15:25:00,213.19,213.71,213.19,213.71,4576.0,187.1415,187.598,187.1415,187.598,4576.0
2017-09-05 15:30:00,213.73,213.79,213.42,213.58,11725.0,187.6155,187.6682,187.3434,187.4839,11725.0
2017-09-05 15:35:00,213.56,213.57,213.35,213.44,5947.0,187.4663,187.4751,187.282,187.361,5947.0
2017-09-05 15:40:00,213.4,213.4,213.24,213.24,11703.0,187.3258,187.3258,187.1854,187.1854,11703.0
2017-09-05 15:45:00,213.23,213.24,213.06,213.17,11524.0,187.1766,187.1854,187.0274,187.1239,11524.0
2017-09-05 15:50:00,213.17,213.36,213.03,213.35,15513.0,187.1239,187.2907,187.0011,187.282,15513.0
2017-09-05 15:55:00,213.31,213.38,213.21,213.26,49465.0,187.2468,187.3083,187.1591,187.203,49465.0
2017-09-06 09:30:00,214.0,214.73,213.34,214.43,20329.0,187.8525,188.4933,187.2732,188.23,20329.0
2017-09-06 09:35:00,214.11,214.26,213.7,213.84,7000.0,187.9491,188.0808,187.5892,187.7121,7000.0
2017-09-06 09:40:00,213.84,214.03,213.7,213.7,7632.0,187.7121,187.8789,187.5892,187.5892,7632.0
2017-09-06 09:45:00,213.86,214.18,213.79,214.01,4280.0,187.7296,188.0105,187.6682,187.8613,4280.0
2017-09-06 09:50:00,214.05,214.24,213.89,214.15,9789.0,187.8964,188.0632,187.756,187.9842,9789.0
2017-09-06 09:55:00,214.16,214.16,214.03,214.04,6815.0,187.993,187.993,187.8789,187.8876,6815.0
2017-09-06 10:00:00,214.09,214.17,213.92,213.97,9441.0,187.9315,188.0018,187.7823,187.8262,9441.0
2017-09-06 10:05:00,214.06,214.28,214.01,214.23,6466.0,187.9052,188.0983,187.8613,188.0544,6466.0
2017-09-06 10:10:00,214.28,214.28,213.97,214.16,8490.0,188.0983,188.0983,187.8262,187.993,8490.0
2017-09-06 10:15:00,214.04,214.16,213.83,213.83,14586.0,187.8876,187.993,187.7033,187.7033,14586.0
2017-09-06 10:20:00,213.82,213.93,213.62,213.62,4742.0,187.6945,187.7911,187.519,187.519,4742.0
2017-09-06 10:25:00,213.61,214.06,213.58,213.8,14490.0,187.5102,187.9052,187.4839,187.677,14490.0
2017-09-06 10:30:00,213.81,214.01,213.5,213.5,7805.0,187.6858,187.8613,187.4136,187.4136,7805.0
2017-09-06 10:35:00,213.52,213.63,213.28,213.56,6530.0,187.4312,187.5277,187.2205,187.4663,6530.0
2017-09-06 10:40:00,213.47,213.75,213.36,213.51,3452.0,187.3873,187.6331,187.2907,187.4224,3452.0
2017-09-06 10:45:00,213.36,213.7,213.26,213.5,5339.0,187.2907,187.5892,187.203,187.4136,5339.0
2017-09-06 10:50:00,213.54,213.59,213.36,213.4,5470.0,187.4487,187.4926,187.2907,187.3258,5470.0
2017-09-06 10:55:00,213.4,213.58,213.37,213.52,5202.0,187.3258,187.4839,187.2995,187.4312,5202.0
2017-09-06 11:00:00,213.51,213.6,213.47,213.59,5188.0,187.4224,187.5014,187.3873,187.4926,5188.0
2017-09-06 11:05:00,213.56,213.64,213.26,213.34,10415.0,187.4663,187.5365,187.203,187.2732,10415.0
2017-09-06 11:10:00,213.31,213.43,213.14,213.19,4060.0,187.2468,187.3522,187.0976,187.1415,4060.0
2017-09-06 11:15:00,213.26,213.39,213.17,213.35,11045.0,187.203,187.3171,187.1239,187.282,11045.0
2017-09-06 11:20:00,213.38,213.43,213.2,213.26,4380.0,187.3083,187.3522,187.1503,187.203,4380.0
2017-09-06 11:25:00,213.29,213.32,213.22,213.23,1200.0,187.2293,187.2556,187.1678,187.1766,1200.0
2017-09-06 11:30:00,213.22,213.36,213.17,213.17,6822.0,187.1678,187.2907,187.1239,187.1239,6822.0
2017-09-06 11:35:00,213.19,213.36,213.18,213.22,5100.0,187.1415,187.2907,187.1327,187.1678,5100.0
2017-09-06 11:40:00,213.21,213.25,213.07,213.07,4228.0,187.1591,187.1942,187.0362,187.0362,4228.0
2017-09-06 11:45:00,213.13,213.27,213.11,213.24,5875.0,187.0888,187.2117,187.0713,187.1854,5875.0
2017-09-06 11:50:00,213.21,213.27,213.18,213.21,5859.0,187.1591,187.2117,187.1327,187.1591,5859.0
2017-09-06 11:55:00,213.23,213.37,213.2,213.33,8620.0,187.1766,187.2995,187.1503,187.2644,8620.0
2017-09-06 12:00:00,213.31,213.34,213.2,213.25,4900.0,187.2468,187.2732,187.1503,187.1942,4900.0
2017-09-06 12:05:00,213.3,213.31,213.2,213.26,4551.0,187.2381,187.2468,187.1503,187.203,4551.0
2017-09-06 12:10:00,213.2,213.32,213.18,213.32,2620.0,187.1503,187.2556,187.1327,187.2556,2620.0
2017-09-06 12:15:00,213.26,213.37,213.17,213.36,2501.0,187.203,187.2995,187.1239,187.2907,2501.0
2017-09-06 12:20:00,213.3,213.3,213.17,213.17,2109.0,187.2381,187.2381,187.1239,187.1239,2109.0
2017-09-06 12:25:00,213.16,213.27,213.15,213.17,1300.0,187.1152,187.2117,187.1064,187.1239,1300.0
2017-09-06 12:30:00,213.2,213.2,213.14,213.2,4470.0,187.1503,187.1503,187.0976,187.1503,4470.0
2017-09-06 12:35:00,213.13,213.34,213.11,213.26,10600.0,187.0888,187.2732,187.0713,187.203,10600.0
2017-09-06 12:40:00,213.21,213.41,213.19,213.33,3340.0,187.1591,187.3346,187.1415,187.2644,3340.0
2017-09-06 12:45:00,213.3,213.3,213.18,213.18,17115.0,187.2381,187.2381,187.1327,187.1327,17115.0
2017-09-06 12:50:00,213.19,213.2,213.11,213.11,2094.0,187.1415,187.1503,187.0713,187.0713,2094.0
2017-09-06 12:55:00,213.12,213.17,213.08,213.09,9886.0,187.0801,187.1239,187.0449,187.0537,9886.0
2017-09-06 13:00:00,213.14,213.29,213.09,213.26,4229.0,187.0976,187.2293,187.0537,187.203,4229.0
2017-09-06 13:05:00,213.23,213.25,213.03,213.07,3277.0,187.1766,187.1942,187.0011,187.0362,3277.0
2017-09-06 13:10:00,213.06,213.08,212.91,213.03,5530.0,187.0274,187.0449,186.8957,187.0011,5530.0
2017-09-06 13:15:00,212.92,212.98,212.81,212.81,3009.0,186.9045,186.9572,186.8079,186.8079,3009.0
2017-09-06 13:20:00,212.83,212.85,212.76,212.82,1629.0,186.8255,186.843,186.764,186.8167,1629.0
2017-09-06 13:25:00,212.78,212.84,212.74,212.78,2112.0,186.7816,186.8343,186.7465,186.7816,2112.0
2017-09-06 13:30:00,212.76,212.95,212.76,212.94,2000.0,186.764,186.9308,186.764,186.9221,2000.0
2017-09-06 13:35:00,212.88,213.13,212.88,213.08,4903.0,186.8694,187.0888,186.8694,187.0449,4903.0
2017-09-06 13:40:00,213.11,213.11,213.0,213.09,2464.0,187.0713,187.0713,186.9747,187.0537,2464.0
2017-09-06 13:45:00,213.08,213.13,213.04,213.12,2515.0,187.0449,187.0888,187.0098,187.0801,2515.0
2017-09-06 13:50:00,213.16,213.26,213.12,213.15,2666.0,187.1152,187.203,187.0801,187.1064,2666.0
2017-09-06 13:55:00,213.11,213.15,212.97,213.06,2200.0,187.0713,187.1064,186.9484,187.0274,2200.0
2017-09-06 14:00:00,213.04,213.2,213.04,213.13,3200.0,187.0098,187.1503,187.0098,187.0888,3200.0
2017-09-06 14:05:00,213.15,213.28,213.12,213.14,5200.0,187.1064,187.2205,187.0801,187.0976,5200.0
2017-09-06 14:10:00,213.23,213.37,213.23,213.26,8055.0,187.1766,187.2995,187.1766,187.203,8055.0
2017-09-06 14:15:00,213.29,213.32,213.22,213.23,4120.0,187.2293,187.2556,187.1678,187.1766,4120.0
2017-09-06 14:20:00,213.2,213.4,213.12,213.32,5491.0,187.1503,187.3258,187.0801,187.2556,5491.0
2017-09-06 14:25:00,213.35,213.41,213.25,213.3,7602.0,187.282,187.3346,187.1942,187.2381,7602.0
2017-09-06 14:30:00,213.22,213.37,213.19,213.26,9512.0,187.1678,187.2995,187.1415,187.203,9512.0
2017-09-06 14:35:00,213.29,213.36,213.25,213.25,2800.0,187.2293,187.2907,187.1942,187.1942,2800.0
2017-09-06 14:40:00,213.28,213.29,213.17,213.18,4708.0,187.2205,187.2293,187.1239,187.1327,4708.0
2017-09-06 14:45:00,213.19,213.2,212.83,212.83,9864.0,187.1415,187.1503,186.8255,186.8255,9864.0
2017-09-06 14:50:00,212.77,212.86,212.76,212.82,3331.0,186.7728,186.8518,186.764,186.8167,3331.0
2017-09-06 14:55:00,212.84,212.88,212.74,212.74,2102.0,186.8343,186.8694,186.7465,186.7465,2102.0
2017-09-06 15:00:00,212.81,212.81,212.65,212.67,5357.0,186.8079,186.8079,186.6675,186.685,5357.0
2017-09-06 15:05:00,212.7,213.03,212.68,212.92,6848.0,186.7114,187.0011,186.6938,186.9045,6848.0
2017-09-06 15:10:00,212.91,212.96,212.63,212.68,13897.0,186.8957,186.9396,186.6499,186.6938,13897.0
2017-09-06 15:15:00,212.67,212.73,212.57,212.66,13286.0,186.685,186.7377,186.5973,186.6763,13286.0
2017-09-06 15:20:00,212.68,212.8,212.61,212.8,7597.0,186.6938,186.7992,186.6324,186.7992,7597.0
2017-09-06 15:25:00,212.8,212.82,212.64,212.64,9122.0,186.7992,186.8167,186.6587,186.6587,9122.0
2017-09-06 15:30:00,212.67,212.67,212.46,212.52,11857.0,186.685,186.685,186.5007,186.5534,11857.0
2017-09-06 15:35:00,212.5,212.61,212.46,212.61,15593.0,186.5358,186.6324,186.5007,186.6324,15593.0
2017-09-06 15:40:00,212.62,212.75,212.5,212.52,20123.0,186.6411,186.7553,186.5358,186.5534,20123.0
2017-09-06 15:45:00,212.52,212.61,212.36,212.38,25477.0,186.5534,186.6324,186.4129,186.4305,25477.0
2017-09-06 15:50:00,212.32,212.4,212.17,212.18,33765.0,186.3778,186.448,186.2461,186.2549,33765.0
2017-09-06 15:55:00,212.21,212.28,211.99,212.08,90587.0,186.2812,186.3427,186.0881,186.1671,90587.0
2017-09-07 09:30:00,212.7,213.14,212.7,213.13,11050.0,186.7114,187.0976,186.7114,187.0888,11050.0
2017-09-07 09:35:00,213.11,213.24,212.91,212.97,3650.0,187.0713,187.1854,186.8957,186.9484,3650.0
2017-09-07 09:40:00,213.16,213.66,213.08,213.26,8160.0,187.1152,187.5541,187.0449,187.203,8160.0
2017-09-07 09:45:00,213.41,213.44,212.87,213.04,6994.0,187.3346,187.361,186.8606,187.0098,6994.0
2017-09-07 09:50:00,212.92,212.93,212.46,212.89,8350.0,186.9045,186.9133,186.5007,186.8782,8350.0
2017-09-07 09:55:00,212.93,213.39,212.77,213.09,19365.0,186.9133,187.3171,186.7728,187.0537,19365.0
2017-09-07 10:00:00,213.14,213.29,212.78,212.78,7899.0,187.0976,187.2293,186.7816,186.7816,7899.0
2017-09-07 10:05:00,212.58,212.94,212.44,212.55,6673.0,186.606,186.9221,186.4831,186.5797,6673.0
2017-09-07 10:10:00,212.48,212.71,212.14,212.39,8851.0,186.5183,186.7202,186.2198,186.4393,8851.0
2017-09-07 10:15:00,212.39,212.59,212.2,212.2,23122.0,186.4393,186.6148,186.2725,186.2725,23122.0
2017-09-07 10:20:00,212.3,212.41,212.25,212.3,6000.0,186.3602,186.4568,186.3164,186.3602,6000.0
2017-09-07 10:25:00,212.32,212.38,212.11,212.25,12031.0,186.3778,186.4305,186.1935,186.3164,12031.0
2017-09-07 10:30:00,212.45,212.61,212.31,212.4,16551.0,186.4919,186.6324,186.369,186.448,16551.0
2017-09-07 10:35:00,212.44,212.66,212.2,212.22,16271.0,186.4831,186.6763,186.2725,186.29,16271.0
2017-09-07 10:40:00,212.22,212.97,212.14,212.96,9109.0,186.29,186.9484,186.2198,186.9396,9109.0
2017-09-07 10:45:00,212.88,213.65,212.88,213.2,6992.0,186.8694,187.5453,186.8694,187.1503,6992.0
2017-09-07 10:50:00,213.31,213.33,213.06,213.26,3349.0,187.2468,187.2644,187.0274,187.203,3349.0
2017-09-07 10:55:00,213.43,213.46,213.31,213.38,6515.0,187.3522,187.3785,187.2468,187.3083,6515.0
2017-09-07 11:00:00,213.42,213.5,213.2,213.2,6000.0,187.3434,187.4136,187.1503,187.1503,6000.0
2017-09-07 11:05:00,213.23,213.33,213.03,213.14,4790.0,187.1766,187.2644,187.0011,187.0976,4790.0
2017-09-07 11:10:00,213.12,213.21,213.06,213.2,2023.0,187.0801,187.1591,187.0274,187.1503,2023.0
2017-09-07 11:15:00,213.16,213.18,212.91,213.05,4432.0,187.1152,187.1327,186.8957,187.0186,4432.0
2017-09-07 11:20:00,213.1,213.1,212.96,212.97,2200.0,187.0625,187.0625,186.9396,186.9484,2200.0
2017-09-07 11:25:00,212.97,213.02,212.65,212.65,7543.0,186.9484,186.9923,186.6675,186.6675,7543.0
2017-09-07 11:30:00,212.59,212.86,212.51,212.79,3863.0,186.6148,186.8518,186.5446,186.7904,3863.0
2017-09-07 11:35:00,212.85,213.02,212.85,213.01,3990.0,186.843,186.9923,186.843,186.9835,3990.0
2017-09-07 11:40:00,213.02,213.02,212.75,212.8,3931.0,186.9923,186.9923,186.7553,186.7992,3931.0
2017-09-07 11:45:00,212.93,213.05,212.76,212.81,4872.0,186.9133,187.0186,186.764,186.8079,4872.0
2017-09-07 11:50:00,212.82,212.98,212.75,212.98,3736.0,186.8167,186.9572,186.7553,186.9572,3736.0
2017-09-07 11:55:00,212.99,213.12,212.74,212.74,6050.0,186.9659,187.0801,186.7465,186.7465,6050.0
2017-09-07 12:00:00,212.84,212.91,212.73,212.78,2522.0,186.8343,186.8957,186.7377,186.7816,2522.0
2017-09-07 12:05:00,212.79,212.87,212.73,212.83,1693.0,186.7904,186.8606,186.7377,186.8255,1693.0
2017-09-07 12:10:00,212.87,213.16,212.87,213.16,5900.0,186.8606,187.1152,186.8606,187.1152,5900.0
2017-09-07 12:15:00,213.1,213.14,212.92,213.1,6013.0,187.0625,187.0976,186.9045,187.0625,6013.0
2017-09-07 12:20:00,213.05,213.05,212.49,212.49,16462.0,187.0186,187.0186,186.527,186.527,16462.0
2017-09-07 12:25:00,212.53,212.69,212.53,212.62,4498.0,186.5621,186.7026,186.5621,186.6411,4498.0
2017-09-07 12:30:00,212.72,212.82,212.57,212.65,5809.0,186.7289,186.8167,186.5973,186.6675,5809.0
2017-09-07 12:35:00,212.69,212.79,212.64,212.71,4000.0,186.7026,186.7904,186.6587,186.7202,4000.0
2017-09-07 12:40:00,212.72,212.82,212.65,212.82,2799.0,186.7289,186.8167,186.6675,186.8167,2799.0
2017-09-07 12:45:00,212.78,212.87,212.72,212.75,4400.0,186.7816,186.8606,186.7289,186.7553,4400.0
2017-09-07 12:50:00,212.75,212.75,212.45,212.55,8460.0,186.7553,186.7553,186.4919,186.5797,8460.0
2017-09-07 12:55:00,212.52,212.67,212.47,212.61,4501.0,186.5534,186.685,186.5095,186.6324,4501.0
2017-09-07 13:00:00,212.57,212.76,212.57,212.72,3388.0,186.5973,186.764,186.5973,186.7289,3388.0
2017-09-07 13:05:00,212.72,212.89,212.68,212.85,7581.0,186.7289,186.8782,186.6938,186.843,7581.0
2017-09-07 13:10:00,212.88,213.0,212.86,213.0,4490.0,186.8694,186.9747,186.8518,186.9747,4490.0
2017-09-07 13:15:00,212.97,213.15,212.96,213.11,3657.0,186.9484,187.1064,186.9396,187.0713,3657.0
2017-09-07 13:20:00,213.11,213.11,212.83,212.91,6627.0,187.0713,187.0713,186.8255,186.8957,6627.0
2017-09-07 13:25:00,212.89,213.04,212.86,212.99,2693.0,186.8782,187.0098,186.8518,186.9659,2693.0
2017-09-07 13:30:00,212.99,213.0,212.87,212.87,3045.0,186.9659,186.9747,186.8606,186.8606,3045.0
2017-09-07 13:35:00,212.92,212.92,212.8,212.8,3100.0,186.9045,186.9045,186.7992,186.7992,3100.0
2017-09-07 13:40:00,212.76,212.97,212.74,212.96,2676.0,186.764,186.9484,186.7465,186.9396,2676.0
2017-09-07 13:45:00,213.09,213.15,212.97,213.07,4100.0,187.0537,187.1064,186.9484,187.0362,4100.0
2017-09-07 13:50:00,213.1,213.17,212.99,213.02,4861.0,187.0625,187.1239,186.9659,186.9923,4861.0
2017-09-07 13:55:00,213.06,213.24,213.0,213.24,3076.0,187.0274,187.1854,186.9747,187.1854,3076.0
2017-09-07 14:00:00,213.42,213.42,213.03,213.03,6018.0,187.3434,187.3434,187.0011,187.0011,6018.0
2017-09-07 14:05:00,213.05,213.17,213.05,213.15,2300.0,187.0186,187.1239,187.0186,187.1064,2300.0
2017-09-07 14:10:00,213.12,213.19,213.1,213.15,4884.0,187.0801,187.1415,187.0625,187.1064,4884.0
2017-09-07 14:15:00,213.15,213.29,213.13,213.29,3101.0,187.1064,187.2293,187.0888,187.2293,3101.0
2017-09-07 14:20:00,213.27,213.33,213.23,213.33,2471.0,187.2117,187.2644,187.1766,187.2644,2471.0
2017-09-07 14:25:00,213.34,213.4,213.24,213.37,3872.0,187.2732,187.3258,187.1854,187.2995,3872.0
2017-09-07 14:30:00,213.39,213.4,213.25,213.3,6714.0,187.3171,187.3258,187.1942,187.2381,6714.0
2017-09-07 14:35:00,213.31,213.39,213.29,213.33,4179.0,187.2468,187.3171,187.2293,187.2644,4179.0
2017-09-07 14:40:00,213.32,213.4,213.29,213.4,3373.0,187.2556,187.3258,187.2293,187.3258,3373.0
2017-09-07 14:45:00,213.37,213.5,213.19,213.45,7937.0,187.2995,187.4136,187.1415,187.3697,7937.0
2017-09-07 14:50:00,213.43,213.6,213.37,213.55,7337.0,187.3522,187.5014,187.2995,187.4575,7337.0
2017-09-07 14:55:00,213.53,213.75,213.42,213.63,7367.0,187.44,187.6331,187.3434,187.5277,7367.0
2017-09-07 15:00:00,213.63,213.63,213.47,213.47,4857.0,187.5277,187.5277,187.3873,187.3873,4857.0
2017-09-07 15:05:00,213.46,213.64,213.45,213.51,2156.0,187.3785,187.5365,187.3697,187.4224,2156.0
2017-09-07 15:10:00,213.54,213.64,213.5,213.55,5517.0,187.4487,187.5365,187.4136,187.4575,5517.0
2017-09-07 15:15:00,213.53,213.62,213.52,213.57,5210.0,187.44,187.519,187.4312,187.4751,5210.0
2017-09-07 15:20:00,213.58,213.59,213.42,213.46,11278.0,187.4839,187.4926,187.3434,187.3785,11278.0
2017-09-07 15:25:00,213.48,213.72,213.48,213.72,4850.0,187.3961,187.6067,187.3961,187.6067,4850.0
2017-09-07 15:30:00,213.71,213.73,213.57,213.58,8029.0,187.598,187.6155,187.4751,187.4839,8029.0
2017-09-07 15:35:00,213.56,213.77,213.55,213.75,7743.0,187.4663,187.6506,187.4575,187.6331,7743.0
2017-09-07 15:40:00,213.79,213.9,213.78,213.9,12493.0,187.6682,187.7648,187.6594,187.7648,12493.0
2017-09-07 15:45:00,213.89,214.0,213.84,213.96,20864.0,187.756,187.8525,187.7121,187.8174,20864.0
2017-09-07 15:50:00,213.94,213.94,213.72,213.76,22742.0,187.7999,187.7999,187.6067,187.6419,22742.0
2017-09-07 15:55:00,213.73,213.83,213.56,213.67,41895.0,187.6155,187.7033,187.4663,187.5629,41895.0
2017-09-08 09:30:00,212.69,212.69,209.67,210.05,77877.0,187.1461,187.1461,184.4888,184.8232,77877.0
2017-09-08 09:35:00,210.66,210.95,210.13,210.53,30629.0,185.3599,185.6151,184.8936,185.2455,30629.0
2017-09-08 09:40:00,210.87,211.17,210.14,210.14,16617.0,185.5447,185.8087,184.9024,184.9024,16617.0
2017-09-08 09:45:00,210.15,210.75,210.1,210.65,10250.0,184.9112,185.4391,184.8672,185.3511,10250.0
2017-09-08 09:50:00,210.8,211.49,210.52,210.55,15518.0,185.4831,186.0902,185.2367,185.2631,15518.0
2017-09-08 09:55:00,210.54,211.2,210.54,211.16,11159.0,185.2543,185.8351,185.2543,185.7999,11159.0
2017-09-08 10:00:00,211.27,211.36,210.69,210.88,14942.0,185.8967,185.9758,185.3863,185.5535,14942.0
2017-09-08 10:05:00,210.95,211.34,210.87,211.14,9600.0,185.6151,185.9582,185.5447,185.7823,9600.0
2017-09-08 10:10:00,211.13,211.2,210.78,210.79,12430.0,185.7735,185.8351,185.4655,185.4743,12430.0
2017-09-08 10:15:00,210.79,210.81,210.23,210.24,13590.0,185.4743,185.4919,184.9816,184.9904,13590.0
2017-09-08 10:20:00,210.33,210.63,210.29,210.46,12539.0,185.0695,185.3335,185.0344,185.1839,12539.0
2017-09-08 10:25:00,210.51,210.79,210.21,210.24,24690.0,185.2279,185.4743,184.964,184.9904,24690.0
2017-09-08 10:30:00,210.25,210.44,210.1,210.44,19529.0,184.9992,185.1663,184.8672,185.1663,19529.0
2017-09-08 10:35:00,210.4,210.9,210.4,210.63,22518.0,185.1311,185.5711,185.1311,185.3335,22518.0
2017-09-08 10:40:00,210.69,210.96,210.6,210.84,9734.0,185.3863,185.6239,185.3071,185.5183,9734.0
2017-09-08 10:45:00,210.85,211.21,210.84,211.11,36535.0,185.5271,185.8439,185.5183,185.7559,36535.0
2017-09-08 10:50:00,211.12,211.42,211.0,211.4,23448.0,185.7647,186.0286,185.6591,186.011,23448.0
2017-09-08 10:55:00,211.37,211.64,211.25,211.52,15668.0,185.9846,186.2222,185.8791,186.1166,15668.0
2017-09-08 11:00:00,211.59,211.94,211.51,211.86,5925.0,186.1782,186.4862,186.1078,186.4158,5925.0
2017-09-08 11:05:00,211.86,212.04,211.85,212.04,11400.0,186.4158,186.5742,186.407,186.5742,11400.0
2017-09-08 11:10:00,211.98,211.98,211.6,211.62,10979.0,186.5214,186.5214,186.187,186.2046,10979.0
2017-09-08 11:15:00,211.64,211.74,211.27,211.27,8000.0,186.2222,186.3102,185.8967,185.8967,8000.0
2017-09-08 11:20:00,211.26,211.76,211.26,211.76,13616.0,185.8879,186.3278,185.8879,186.3278,13616.0
2017-09-08 11:25:00,211.69,211.74,211.47,211.51,5200.0,186.2662,186.3102,186.0726,186.1078,5200.0
2017-09-08 11:30:00,211.51,211.65,211.47,211.49,16420.0,186.1078,186.231,186.0726,186.0902,16420.0
2017-09-08 11:35:00,211.48,211.59,211.46,211.5,5010.0,186.0814,186.1782,186.0638,186.099,5010.0
2017-09-08 11:40:00,211.56,211.58,211.41,211.41,15150.0,186.1518,186.1694,186.0198,186.0198,15150.0
2017-09-08 11:45:00,211.43,211.54,211.21,211.33,25253.0,186.0374,186.1342,185.8439,185.9494,25253.0
2017-09-08 11:50:00,211.29,211.34,210.82,211.01,29288.0,185.9143,185.9582,185.5007,185.6679,29288.0
2017-09-08 11:55:00,211.01,211.77,211.01,211.33,37209.0,185.6679,186.3366,185.6679,185.9494,37209.0
2017-09-08 12:00:00,211.26,211.34,211.15,211.15,3500.0,185.8879,185.9582,185.7911,185.7911,3500.0
2017-09-08 12:05:00,211.17,211.48,211.17,211.36,12200.0,185.8087,186.0814,185.8087,185.9758,12200.0
2017-09-08 12:10:00,211.3,211.41,211.03,211.21,10462.0,185.9231,186.0198,185.6855,185.8439,10462.0
2017-09-08 12:15:00,211.42,211.42,211.16,211.19,5274.0,186.0286,186.0286,185.7999,185.8263,5274.0
2017-09-08 12:20:00,211.13,211.3,211.11,211.22,4724.0,185.7735,185.9231,185.7559,185.8527,4724.0
2017-09-08 12:25:00,211.21,211.39,211.18,211.27,6760.0,185.8439,186.0022,185.8175,185.8967,6760.0
2017-09-08 12:30:00,211.3,211.5,211.28,211.44,5202.0,185.9231,186.099,185.9055,186.0462,5202.0
2017-09-08 12:35:00,211.5,211.51,211.42,211.42,14148.0,186.099,186.1078,186.0286,186.0286,14148.0
2017-09-08 12:40:00,211.44,211.51,211.34,211.37,24938.0,186.0462,186.1078,185.9582,185.9846,24938.0
2017-09-08 12:45:00,211.38,211.47,211.26,211.31,18154.0,185.9934,186.0726,185.8879,185.9318,18154.0
2017-09-08 12:50:00,211.34,211.39,211.26,211.31,4900.0,185.9582,186.0022,185.8879,185.9318,4900.0
2017-09-08 12:55:00,211.35,211.51,211.28,211.49,21781.0,185.967,186.1078,185.9055,186.0902,21781.0
2017-09-08 13:00:00,211.48,211.5,211.32,211.36,2221.0,186.0814,186.099,185.9406,185.9758,2221.0
2017-09-08 13:05:00,211.4,211.67,211.3,211.53,22708.0,186.011,186.2486,185.9231,186.1254,22708.0
2017-09-08 13:10:00,211.52,211.52,211.32,211.47,22823.0,186.1166,186.1166,185.9406,186.0726,22823.0
2017-09-08 13:15:00,211.45,211.48,211.38,211.4,14632.0,186.055,186.0814,185.9934,186.011,14632.0
2017-09-08 13:20:00,211.42,211.44,211.33,211.37,14067.0,186.0286,186.0462,185.9494,185.9846,14067.0
2017-09-08 13:25:00,211.39,211.42,211.24,211.24,8261.0,186.0022,186.0286,185.8703,185.8703,8261.0
2017-09-08 13:30:00,211.24,211.34,211.24,211.25,8028.0,185.8703,185.9582,185.8703,185.8791,8028.0
2017-09-08 13:35:00,211.29,211.35,211.26,211.33,11632.0,185.9143,185.967,185.8879,185.9494,11632.0
2017-09-08 13:40:00,211.32,211.33,211.25,211.3,11349.0,185.9406,185.9494,185.8791,185.9231,11349.0
2017-09-08 13:45:00,211.29,211.36,211.25,211.25,16705.0,185.9143,185.9758,185.8791,185.8791,16705.0
2017-09-08 13:50:00,211.27,211.32,211.25,211.31,6588.0,185.8967,185.9406,185.8791,185.9318,6588.0
2017-09-08 13:55:00,211.3,211.37,211.27,211.28,16481.0,185.9231,185.9846,185.8967,185.9055,16481.0
2017-09-08 14:00:00,211.28,211.28,211.06,211.07,5218.0,185.9055,185.9055,185.7119,185.7207,5218.0
2017-09-08 14:05:00,211.08,211.18,211.06,211.16,3160.0,185.7295,185.8175,185.7119,185.7999,3160.0
2017-09-08 14:10:00,211.21,211.38,211.17,211.33,5748.0,185.8439,185.9934,185.8087,185.9494,5748.0
2017-09-08 14:15:00,211.33,211.33,211.21,211.25,5170.0,185.9494,185.9494,185.8439,185.8791,5170.0
2017-09-08 14:20:00,211.29,211.32,211.25,211.25,4768.0,185.9143,185.9406,185.8791,185.8791,4768.0
2017-09-08 14:25:00,211.27,211.31,211.21,211.21,3262.0,185.8967,185.9318,185.8439,185.8439,3262.0
2017-09-08 14:30:00,211.17,211.33,211.17,211.31,6745.0,185.8087,185.9494,185.8087,185.9318,6745.0
2017-09-08 14:35:00,211.3,211.43,211.29,211.31,12122.0,185.9231,186.0374,185.9143,185.9318,12122.0
2017-09-08 14:40:00,211.35,211.37,211.17,211.23,3740.0,185.967,185.9846,185.8087,185.8615,3740.0
2017-09-08 14:45:00,211.26,211.26,211.04,211.04,2996.0,185.8879,185.8879,185.6943,185.6943,2996.0
2017-09-08 14:50:00,211.04,211.15,210.93,211.08,12302.0,185.6943,185.7911,185.5975,185.7295,12302.0
2017-09-08 14:55:00,211.07,211.15,210.98,211.0,6025.0,185.7207,185.7911,185.6415,185.6591,6025.0
2017-09-08 15:00:00,210.94,211.06,210.9,210.98,4938.0,185.6063,185.7119,185.5711,185.6415,4938.0
2017-09-08 15:05:00,211.0,211.07,210.87,211.01,10677.0,185.6591,185.7207,185.5447,185.6679,10677.0
2017-09-08 15:10:00,211.0,211.04,210.81,210.86,8687.0,185.6591,185.6943,185.4919,185.5359,8687.0
2017-09-08 15:15:00,210.84,210.93,210.81,210.86,10723.0,185.5183,185.5975,185.4919,185.5359,10723.0
2017-09-08 15:20:00,210.9,210.95,210.77,210.77,8073.0,185.5711,185.6151,185.4567,185.4567,8073.0
2017-09-08 15:25:00,210.77,210.85,210.72,210.74,8272.0,185.4567,185.5271,185.4127,185.4303,8272.0
2017-09-08 15:30:00,210.71,210.72,210.63,210.72,20067.0,185.4039,185.4127,185.3335,185.4127,20067.0
2017-09-08 15:35:00,210.71,210.76,210.64,210.65,32666.0,185.4039,185.4479,185.3423,185.3511,32666.0
2017-09-08 15:40:00,210.69,210.73,210.61,210.65,22734.0,185.3863,185.4215,185.3159,185.3511,22734.0
2017-09-08 15:45:00,210.66,210.75,210.64,210.66,30644.0,185.3599,185.4391,185.3423,185.3599,30644.0
2017-09-08 15:50:00,210.64,210.66,210.43,210.5,49947.0,185.3423,185.3599,185.1575,185.2191,49947.0
2017-09-08 15:55:00,210.5,210.59,210.39,210.5,61467.0,185.2191,185.2983,185.1223,185.2191,61467.0
2017-09-11 09:30:00,212.11,213.0,211.89,211.93,20020.0,186.6358,187.4189,186.4422,186.4774,20020.0
2017-09-11 09:35:00,211.98,212.2,211.9,212.17,12719.0,186.5214,186.715,186.451,186.6886,12719.0
2017-09-11 09:40:00,212.04,212.29,211.64,212.01,21384.0,186.5742,186.7942,186.2222,186.5478,21384.0
2017-09-11 09:45:00,212.11,212.73,212.1,212.56,7400.0,186.6358,187.1813,186.627,187.0317,7400.0
2017-09-11 09:50:00,212.45,212.73,212.41,212.66,5707.0,186.9349,187.1813,186.8997,187.1197,5707.0
2017-09-11 09:55:00,212.61,212.91,212.55,212.8,15465.0,187.0757,187.3397,187.0229,187.2429,15465.0
2017-09-11 10:00:00,212.75,212.85,212.57,212.59,19140.0,187.1989,187.2869,187.0405,187.0581,19140.0
2017-09-11 10:05:00,212.58,212.91,212.58,212.89,11150.0,187.0493,187.3397,187.0493,187.3221,11150.0
2017-09-11 10:10:00,212.9,212.9,212.43,212.43,9812.0,187.3309,187.3309,186.9173,186.9173,9812.0
2017-09-11 10:15:00,212.44,212.44,212.16,212.27,10500.0,186.9261,186.9261,186.6798,186.7766,10500.0
2017-09-11 10:20:00,212.31,212.45,212.31,212.34,11272.0,186.8118,186.9349,186.8118,186.8381,11272.0
2017-09-11 10:25:00,212.37,212.41,212.19,212.19,8021.0,186.8645,186.8997,186.7062,186.7062,8021.0
2017-09-11 10:30:00,212.18,212.18,211.67,211.94,17087.0,186.6974,186.6974,186.2486,186.4862,17087.0
2017-09-11 10:35:00,211.85,211.85,211.45,211.59,8567.0,186.407,186.407,186.055,186.1782,8567.0
2017-09-11 10:40:00,211.56,211.57,211.4,211.54,10435.0,186.1518,186.1606,186.011,186.1342,10435.0
2017-09-11 10:45:00,211.47,211.49,211.15,211.33,22439.0,186.0726,186.0902,185.7911,185.9494,22439.0
2017-09-11 10:50:00,211.43,211.57,211.4,211.52,10915.0,186.0374,186.1606,186.011,186.1166,10915.0
2017-09-11 10:55:00,211.55,211.81,211.31,211.39,17442.0,186.143,186.3718,185.9318,186.0022,17442.0
2017-09-11 11:00:00,211.45,211.66,211.39,211.58,11074.0,186.055,186.2398,186.0022,186.1694,11074.0
2017-09-11 11:05:00,211.64,211.64,211.38,211.63,12010.0,186.2222,186.2222,185.9934,186.2134,12010.0
2017-09-11 11:10:00,211.62,211.64,211.43,211.46,8708.0,186.2046,186.2222,186.0374,186.0638,8708.0
2017-09-11 11:15:00,211.5,211.58,211.42,211.42,7833.0,186.099,186.1694,186.0286,186.0286,7833.0
2017-09-11 11:20:00,211.42,211.53,211.2,211.2,9467.0,186.0286,186.1254,185.8351,185.8351,9467.0
2017-09-11 11:25:00,211.19,211.32,211.12,211.21,11281.0,185.8263,185.9406,185.7647,185.8439,11281.0
2017-09-11 11:30:00,211.19,211.21,211.01,211.19,6452.0,185.8263,185.8439,185.6679,185.8263,6452.0
2017-09-11 11:35:00,211.19,211.3,211.02,211.3,9863.0,185.8263,185.9231,185.6767,185.9231,9863.0
2017-09-11 11:40:00,211.3,211.46,211.27,211.46,7959.0,185.9231,186.0638,185.8967,186.0638,7959.0
2017-09-11 11:45:00,211.48,211.54,211.41,211.45,12333.0,186.0814,186.1342,186.0198,186.055,12333.0
2017-09-11 11:50:00,211.47,211.52,211.36,211.46,9059.0,186.0726,186.1166,185.9758,186.0638,9059.0
2017-09-11 11:55:00,211.52,211.57,211.47,211.53,5731.0,186.1166,186.1606,186.0726,186.1254,5731.0
2017-09-11 12:00:00,211.56,211.59,211.46,211.5,2400.0,186.1518,186.1782,186.0638,186.099,2400.0
2017-09-11 12:05:00,211.51,211.55,211.49,211.55,6700.0,186.1078,186.143,186.0902,186.143,6700.0
2017-09-11 12:10:00,211.57,211.59,211.53,211.58,4246.0,186.1606,186.1782,186.1254,186.1694,4246.0
2017-09-11 12:15:00,211.6,211.68,211.57,211.66,5453.0,186.187,186.2574,186.1606,186.2398,5453.0
2017-09-11 12:20:00,211.67,211.72,211.63,211.66,6414.0,186.2486,186.2926,186.2134,186.2398,6414.0
2017-09-11 12:25:00,211.66,211.78,211.64,211.77,15079.0,186.2398,186.3454,186.2222,186.3366,15079.0
2017-09-11 12:30:00,211.8,211.85,211.75,211.84,6624.0,186.363,186.407,186.319,186.3982,6624.0
2017-09-11 12:35:00,211.86,211.92,211.81,211.92,4314.0,186.4158,186.4686,186.3718,186.4686,4314.0
2017-09-11 12:40:00,211.96,212.2,211.94,212.05,16937.0,186.5038,186.715,186.4862,186.583,16937.0
2017-09-11 12:45:00,212.08,212.12,212.01,212.06,7198.0,186.6094,186.6446,186.5478,186.5918,7198.0
2017-09-11 12:50:00,212.07,212.09,212.01,212.07,6000.0,186.6006,186.6182,186.5478,186.6006,6000.0
2017-09-11 12:55:00,212.09,212.09,211.96,212.03,10724.0,186.6182,186.6182,186.5038,186.5654,10724.0
2017-09-11 13:00:00,211.99,212.05,211.95,212.03,9919.0,186.5302,186.583,186.495,186.5654,9919.0
2017-09-11 13:05:00,212.0,212.06,211.97,211.99,11968.0,186.539,186.5918,186.5126,186.5302,11968.0
2017-09-11 13:10:00,212.02,212.13,211.99,212.11,12405.0,186.5566,186.6534,186.5302,186.6358,12405.0
2017-09-11 13:15:00,212.1,212.32,212.1,212.24,5821.0,186.627,186.8205,186.627,186.7502,5821.0
2017-09-11 13:20:00,212.29,212.41,212.23,212.23,6352.0,186.7942,186.8997,186.7414,186.7414,6352.0
2017-09-11 13:25:00,212.25,212.26,212.1,212.16,19393.0,186.759,186.7678,186.627,186.6798,19393.0
2017-09-11 13:30:00,212.13,212.39,212.13,212.25,7800.0,186.6534,186.8821,186.6534,186.759,7800.0
2017-09-11 13:35:00,212.26,212.29,212.2,212.26,3460.0,186.7678,186.7942,186.715,186.7678,3460.0
2017-09-11 13:40:00,212.28,212.42,212.27,212.42,7420.0,186.7854,186.9085,186.7766,186.9085,7420.0
2017-09-11 13:45:00,212.44,212.53,212.42,212.51,15494.0,186.9261,187.0053,186.9085,186.9877,15494.0
2017-09-11 13:50:00,212.51,212.51,212.44,212.47,2800.0,186.9877,186.9877,186.9261,186.9525,2800.0
2017-09-11 13:55:00,212.46,212.49,212.26,212.49,18458.0,186.9437,186.9701,186.7678,186.9701,18458.0
2017-09-11 14:00:00,212.53,212.54,212.44,212.45,6569.0,187.0053,187.0141,186.9261,186.9349,6569.0
2017-09-11 14:05:00,212.49,212.61,212.49,212.59,9525.0,186.9701,187.0757,186.9701,187.0581,9525.0
2017-09-11 14:10:00,212.56,212.7,212.56,212.68,6188.0,187.0317,187.1549,187.0317,187.1373,6188.0
2017-09-11 14:15:00,212.68,212.71,212.42,212.46,5585.0,187.1373,187.1637,186.9085,186.9437,5585.0
2017-09-11 14:20:00,212.49,212.53,212.41,212.41,5680.0,186.9701,187.0053,186.8997,186.8997,5680.0
2017-09-11 14:25:00,212.44,212.47,212.38,212.39,4630.0,186.9261,186.9525,186.8733,186.8821,4630.0
2017-09-11 14:30:00,212.43,212.54,212.41,212.5,7650.0,186.9173,187.0141,186.8997,186.9789,7650.0
2017-09-11 14:35:00,212.5,212.54,212.43,212.48,5145.0,186.9789,187.0141,186.9173,186.9613,5145.0
2017-09-11 14:40:00,212.52,212.56,212.45,212.45,5329.0,186.9965,187.0317,186.9349,186.9349,5329.0
2017-09-11 14:45:00,212.48,212.5,212.39,212.48,19654.0,186.9613,186.9789,186.8821,186.9613,19654.0
2017-09-11 14:50:00,212.49,212.52,212.46,212.49,8081.0,186.9701,186.9965,186.9437,186.9701,8081.0
2017-09-11 14:55:00,212.5,212.52,212.31,212.31,17466.0,186.9789,186.9965,186.8118,186.8118,17466.0
2017-09-11 15:00:00,212.27,212.27,212.05,212.06,8687.0,186.7766,186.7766,186.583,186.5918,8687.0
2017-09-11 15:05:00,212.13,212.18,212.1,212.13,10641.0,186.6534,186.6974,186.627,186.6534,10641.0
2017-09-11 15:10:00,212.14,212.27,212.14,212.27,11877.0,186.6622,186.7766,186.6622,186.7766,11877.0
2017-09-11 15:15:00,212.27,212.3,212.24,212.24,9841.0,186.7766,186.803,186.7502,186.7502,9841.0
2017-09-11 15:20:00,212.26,212.28,212.21,212.27,10586.0,186.7678,186.7854,186.7238,186.7766,10586.0
2017-09-11 15:25:00,212.25,212.29,212.16,212.16,16799.0,186.759,186.7942,186.6798,186.6798,16799.0
2017-09-11 15:30:00,212.17,212.3,212.17,212.2,21188.0,186.6886,186.803,186.6886,186.715,21188.0
2017-09-11 15:35:00,212.2,212.25,212.15,212.25,13274.0,186.715,186.759,186.671,186.759,13274.0
2017-09-11 15:40:00,212.25,212.31,212.21,212.26,21065.0,186.759,186.8118,186.7238,186.7678,21065.0
2017-09-11 15:45:00,212.26,212.27,212.16,212.17,19347.0,186.7678,186.7766,186.6798,186.6886,19347.0
2017-09-11 15:50:00,212.17,212.23,212.14,212.19,30919.0,186.6886,186.7414,186.6622,186.7062,30919.0
2017-09-11 15:55:00,212.2,212.37,212.15,212.34,82342.0,186.715,186.8645,186.671,186.8381,82342.0
2017-09-12 09:30:00,213.31,214.66,213.11,214.48,98543.0,187.6917,188.8795,187.5157,188.7211,98543.0
2017-09-12 09:35:00,214.2,214.88,214.2,214.76,18212.0,188.4748,189.0731,188.4748,188.9675,18212.0
2017-09-12 09:40:00,214.74,215.12,214.57,215.0,19104.0,188.9499,189.2843,188.8003,189.1787,19104.0
2017-09-12 09:45:00,215.04,215.26,214.79,215.2,10901.0,189.2139,189.4075,188.9939,189.3547,10901.0
2017-09-12 09:50:00,215.21,215.21,214.63,214.63,15530.0,189.3635,189.3635,188.8531,188.8531,15530.0
2017-09-12 09:55:00,214.63,214.88,214.59,214.84,14285.0,188.8531,189.0731,188.8179,189.0379,14285.0
2017-09-12 10:00:00,214.78,215.02,214.77,214.97,14905.0,188.9851,189.1963,188.9763,189.1523,14905.0
2017-09-12 10:05:00,214.99,215.12,214.85,215.1,20777.0,189.1699,189.2843,189.0467,189.2667,20777.0
2017-09-12 10:10:00,215.15,215.48,215.08,215.46,11955.0,189.3107,189.601,189.2491,189.5834,11955.0
2017-09-12 10:15:00,215.45,215.56,215.29,215.3,6986.0,189.5746,189.6714,189.4339,189.4427,6986.0
2017-09-12 10:20:00,215.3,215.4,215.22,215.25,9405.0,189.4427,189.5306,189.3723,189.3987,9405.0
2017-09-12 10:25:00,215.22,215.84,215.1,215.76,26502.0,189.3723,189.9178,189.2667,189.8474,26502.0
2017-09-12 10:30:00,215.76,216.26,215.75,216.25,24548.0,189.8474,190.2874,189.8386,190.2786,24548.0
2017-09-12 10:35:00,216.22,216.54,216.15,216.45,32058.0,190.2522,190.5337,190.1906,190.4545,32058.0
2017-09-12 10:40:00,216.41,216.86,216.32,216.84,22950.0,190.4193,190.8153,190.3402,190.7977,22950.0
2017-09-12 10:45:00,216.84,216.92,216.42,216.69,40211.0,190.7977,190.8681,190.4281,190.6657,40211.0
2017-09-12 10:50:00,216.69,217.04,216.65,217.01,26337.0,190.6657,190.9737,190.6305,190.9473,26337.0
2017-09-12 10:55:00,217.01,217.3,216.49,216.6,22455.0,190.9473,191.2025,190.4897,190.5865,22455.0
2017-09-12 11:00:00,216.65,217.06,216.61,216.86,33407.0,190.6305,190.9913,190.5953,190.8153,33407.0
2017-09-12 11:05:00,216.91,216.92,216.06,216.28,14884.0,190.8593,190.8681,190.1114,190.305,14884.0
2017-09-12 11:10:00,216.24,216.26,215.62,215.87,17563.0,190.2698,190.2874,189.7242,189.9442,17563.0
2017-09-12 11:15:00,215.85,216.0,215.61,215.82,21736.0,189.9266,190.0586,189.7154,189.9002,21736.0
2017-09-12 11:20:00,215.84,216.05,215.79,216.01,7260.0,189.9178,190.1026,189.8738,190.0674,7260.0
2017-09-12 11:25:00,216.08,216.16,216.03,216.05,5610.0,190.129,190.1994,190.085,190.1026,5610.0
2017-09-12 11:30:00,216.01,216.36,216.01,216.36,7048.0,190.0674,190.3753,190.0674,190.3753,7048.0
2017-09-12 11:35:00,216.37,216.4,216.13,216.19,11466.0,190.3841,190.4105,190.173,190.2258,11466.0
2017-09-12 11:40:00,216.16,216.16,215.91,215.99,3400.0,190.1994,190.1994,189.9794,190.0498,3400.0
2017-09-12 11:45:00,216.0,216.2,215.92,216.09,6782.0,190.0586,190.2346,189.9882,190.1378,6782.0
2017-09-12 11:50:00,216.04,216.18,216.02,216.18,4713.0,190.0938,190.217,190.0762,190.217,4713.0
2017-09-12 11:55:00,216.17,216.27,216.12,216.12,6773.0,190.2082,190.2962,190.1642,190.1642,6773.0
2017-09-12 12:00:00,216.06,216.12,215.95,216.0,4920.0,190.1114,190.1642,190.0146,190.0586,4920.0
2017-09-12 12:05:00,215.97,215.98,215.85,215.91,5298.0,190.0322,190.041,189.9266,189.9794,5298.0
2017-09-12 12:10:00,215.91,216.13,215.91,216.13,3102.0,189.9794,190.173,189.9794,190.173,3102.0
2017-09-12 12:15:00,216.14,216.26,216.12,216.22,3388.0,190.1818,190.2874,190.1642,190.2522,3388.0
2017-09-12 12:20:00,216.22,216.5,216.22,216.5,4124.0,190.2522,190.4985,190.2522,190.4985,4124.0
2017-09-12 12:25:00,216.49,216.56,216.24,216.24,8356.0,190.4897,190.5513,190.2698,190.2698,8356.0
2017-09-12 12:30:00,216.28,216.47,216.23,216.34,5930.0,190.305,190.4721,190.261,190.3578,5930.0
2017-09-12 12:35:00,216.27,216.36,216.13,216.2,6068.0,190.2962,190.3753,190.173,190.2346,6068.0
2017-09-12 12:40:00,216.08,216.65,216.08,216.62,6750.0,190.129,190.6305,190.129,190.6041,6750.0
2017-09-12 12:45:00,216.61,216.7,216.5,216.51,3899.0,190.5953,190.6745,190.4985,190.5073,3899.0
2017-09-12 12:50:00,216.53,216.65,216.5,216.63,3807.0,190.5249,190.6305,190.4985,190.6129,3807.0
2017-09-12 12:55:00,216.58,216.58,216.33,216.41,4605.0,190.5689,190.5689,190.349,190.4193,4605.0
2017-09-12 13:00:00,216.45,216.55,216.28,216.29,4218.0,190.4545,190.5425,190.305,190.3138,4218.0
2017-09-12 13:05:00,216.34,216.41,216.31,216.4,3950.0,190.3578,190.4193,190.3314,190.4105,3950.0
2017-09-12 13:10:00,216.46,216.46,216.33,216.38,6022.0,190.4633,190.4633,190.349,190.3929,6022.0
2017-09-12 13:15:00,216.42,216.66,216.41,216.52,9349.0,190.4281,190.6393,190.4193,190.5161,9349.0
2017-09-12 13:20:00,216.55,216.61,216.53,216.61,1055.0,190.5425,190.5953,190.5249,190.5953,1055.0
2017-09-12 13:25:00,216.6,216.6,216.35,216.43,6416.0,190.5865,190.5865,190.3666,190.4369,6416.0
2017-09-12 13:30:00,216.41,216.47,216.11,216.15,8564.0,190.4193,190.4721,190.1554,190.1906,8564.0
2017-09-12 13:35:00,216.12,216.28,216.04,216.04,9697.0,190.1642,190.305,190.0938,190.0938,9697.0
2017-09-12 13:40:00,216.06,216.16,216.0,216.0,6970.0,190.1114,190.1994,190.0586,190.0586,6970.0
2017-09-12 13:45:00,215.99,216.07,215.65,215.79,6564.0,190.0498,190.1202,189.7506,189.8738,6564.0
2017-09-12 13:50:00,215.78,215.86,215.73,215.85,3322.0,189.865,189.9354,189.821,189.9266,3322.0
2017-09-12 13:55:00,215.86,215.86,215.67,215.78,7539.0,189.9354,189.9354,189.7682,189.865,7539.0
2017-09-12 14:00:00,215.74,215.85,215.74,215.85,1935.0,189.8298,189.9266,189.8298,189.9266,1935.0
2017-09-12 14:05:00,215.83,215.85,215.6,215.64,4200.0,189.909,189.9266,189.7066,189.7418,4200.0
2017-09-12 14:10:00,215.6,215.62,215.48,215.55,4092.0,189.7066,189.7242,189.601,189.6626,4092.0
2017-09-12 14:15:00,215.52,215.61,215.51,215.56,3800.0,189.6362,189.7154,189.6274,189.6714,3800.0
2017-09-12 14:20:00,215.53,215.67,215.51,215.6,4830.0,189.645,189.7682,189.6274,189.7066,4830.0
2017-09-12 14:25:00,215.63,215.68,215.52,215.64,5711.0,189.733,189.777,189.6362,189.7418,5711.0
2017-09-12 14:30:00,215.62,215.83,215.62,215.75,5520.0,189.7242,189.909,189.7242,189.8386,5520.0
2017-09-12 14:35:00,215.78,215.89,215.75,215.87,5930.0,189.865,189.9618,189.8386,189.9442,5930.0
2017-09-12 14:40:00,215.85,215.85,215.71,215.71,10230.0,189.9266,189.9266,189.8034,189.8034,10230.0
2017-09-12 14:45:00,215.75,215.75,215.5,215.52,7560.0,189.8386,189.8386,189.6186,189.6362,7560.0
2017-09-12 14:50:00,215.52,215.68,215.41,215.66,7205.0,189.6362,189.777,189.5394,189.7594,7205.0
2017-09-12 14:55:00,215.64,215.89,215.64,215.88,3294.0,189.7418,189.9618,189.7418,189.953,3294.0
2017-09-12 15:00:00,215.88,215.99,215.84,215.85,6493.0,189.953,190.0498,189.9178,189.9266,6493.0
2017-09-12 15:05:00,215.89,215.98,215.85,215.98,4900.0,189.9618,190.041,189.9266,190.041,4900.0
2017-09-12 15:10:00,215.97,215.98,215.75,215.98,8700.0,190.0322,190.041,189.8386,190.041,8700.0
2017-09-12 15:15:00,215.98,216.06,215.96,215.97,8761.0,190.041,190.1114,190.0234,190.0322,8761.0
2017-09-12 15:20:00,215.96,215.99,215.93,215.93,8995.0,190.0234,190.0498,189.997,189.997,8995.0
2017-09-12 15:25:00,215.95,215.95,215.88,215.9,7251.0,190.0146,190.0146,189.953,189.9706,7251.0
2017-09-12 15:30:00,215.9,215.99,215.89,215.98,7602.0,189.9706,190.0498,189.9618,190.041,7602.0
2017-09-12 15:35:00,215.95,216.15,215.95,216.07,14088.0,190.0146,190.1906,190.0146,190.1202,14088.0
2017-09-12 15:40:00,216.05,216.07,215.95,215.97,14558.0,190.1026,190.1202,190.0146,190.0322,14558.0
2017-09-12 15:45:00,215.96,216.0,215.71,215.74,29371.0,190.0234,190.0586,189.8034,189.8298,29371.0
2017-09-12 15:50:00,215.74,215.74,215.63,215.67,29603.0,189.8298,189.8298,189.733,189.7682,29603.0
2017-09-12 15:55:00,215.66,215.81,215.49,215.77,117490.0,189.7594,189.8914,189.6098,189.8562,117490.0
2017-09-13 09:30:00,215.12,215.53,213.61,214.77,18086.0,189.2843,189.645,187.9556,188.9763,18086.0
2017-09-13 09:35:00,215.01,215.23,214.8,215.0,7890.0,189.1875,189.3811,189.0027,189.1787,7890.0
2017-09-13 09:40:00,215.08,215.37,214.95,214.95,5750.0,189.2491,189.5042,189.1347,189.1347,5750.0
2017-09-13 09:45:00,214.85,214.88,214.48,214.54,12145.0,189.0467,189.0731,188.7211,188.7739,12145.0
2017-09-13 09:50:00,214.6,214.68,214.28,214.31,8533.0,188.8267,188.8971,188.5452,188.5716,8533.0
2017-09-13 09:55:00,214.34,214.34,213.65,213.81,23415.0,188.5979,188.5979,187.9908,188.1316,23415.0
2017-09-13 10:00:00,213.85,214.2,213.83,213.94,7139.0,188.1668,188.4748,188.1492,188.246,7139.0
2017-09-13 10:05:00,213.98,214.03,213.65,213.74,13774.0,188.2812,188.3252,187.9908,188.07,13774.0
2017-09-13 10:10:00,213.79,214.3,213.79,214.15,4194.0,188.114,188.5628,188.114,188.4308,4194.0
2017-09-13 10:15:00,214.16,214.19,213.94,213.97,9493.0,188.4396,188.466,188.246,188.2724,9493.0
2017-09-13 10:20:00,213.97,214.58,213.97,214.53,6882.0,188.2724,188.8091,188.2724,188.7651,6882.0
2017-09-13 10:25:00,214.6,214.61,214.46,214.5,3749.0,188.8267,188.8355,188.7035,188.7387,3749.0
2017-09-13 10:30:00,214.5,214.61,214.4,214.47,7367.0,188.7387,188.8355,188.6507,188.7123,7367.0
2017-09-13 10:35:00,214.55,214.56,214.41,214.56,6071.0,188.7827,188.7915,188.6595,188.7915,6071.0
2017-09-13 10:40:00,214.56,214.91,214.56,214.79,5082.0,188.7915,189.0995,188.7915,188.9939,5082.0
2017-09-13 10:45:00,214.74,214.87,214.72,214.81,3286.0,188.9499,189.0643,188.9323,189.0115,3286.0
2017-09-13 10:50:00,214.87,215.2,214.86,215.02,4905.0,189.0643,189.3547,189.0555,189.1963,4905.0
2017-09-13 10:55:00,215.02,215.02,214.89,214.96,5213.0,189.1963,189.1963,189.0819,189.1435,5213.0
2017-09-13 11:00:00,214.96,215.03,214.88,214.9,4588.0,189.1435,189.2051,189.0731,189.0907,4588.0
2017-09-13 11:05:00,214.85,214.95,214.82,214.95,3600.0,189.0467,189.1347,189.0203,189.1347,3600.0
2017-09-13 11:10:00,214.96,215.17,214.96,215.17,4447.0,189.1435,189.3283,189.1435,189.3283,4447.0
2017-09-13 11:15:00,215.21,215.21,214.88,214.89,3761.0,189.3635,189.3635,189.0731,189.0819,3761.0
2017-09-13 11:20:00,214.85,214.99,214.73,214.99,3981.0,189.0467,189.1699,188.9411,189.1699,3981.0
2017-09-13 11:25:00,214.95,214.96,214.76,214.81,6288.0,189.1347,189.1435,188.9675,189.0115,6288.0
2017-09-13 11:30:00,214.81,214.85,214.72,214.83,2100.0,189.0115,189.0467,188.9323,189.0291,2100.0
2017-09-13 11:35:00,214.83,214.83,214.35,214.45,8002.0,189.0291,189.0291,188.6067,188.6947,8002.0
2017-09-13 11:40:00,214.43,214.56,214.4,214.56,2439.0,188.6771,188.7915,188.6507,188.7915,2439.0
2017-09-13 11:45:00,214.59,214.67,214.56,214.61,2600.0,188.8179,188.8883,188.7915,188.8355,2600.0
2017-09-13 11:50:00,214.53,214.73,214.31,214.46,6978.0,188.7651,188.9411,188.5716,188.7035,6978.0
2017-09-13 11:55:00,214.37,214.42,214.17,214.17,3500.0,188.6243,188.6683,188.4484,188.4484,3500.0
2017-09-13 12:00:00,214.17,214.31,214.05,214.13,5710.0,188.4484,188.5716,188.3428,188.4132,5710.0
2017-09-13 12:05:00,214.05,214.08,213.95,213.95,4200.0,188.3428,188.3692,188.2548,188.2548,4200.0
2017-09-13 12:10:00,213.95,214.07,213.9,213.97,5600.0,188.2548,188.3604,188.2108,188.2724,5600.0
2017-09-13 12:15:00,213.96,214.11,213.96,214.07,6769.0,188.2636,188.3956,188.2636,188.3604,6769.0
2017-09-13 12:20:00,214.02,214.29,214.0,214.26,9200.0,188.3164,188.554,188.2988,188.5276,9200.0
2017-09-13 12:25:00,214.22,214.25,214.04,214.07,4944.0,188.4924,188.5188,188.334,188.3604,4944.0
2017-09-13 12:30:00,214.1,214.24,214.1,214.22,2800.0,188.3868,188.51,188.3868,188.4924,2800.0
2017-09-13 12:35:00,214.22,214.33,214.22,214.27,2236.0,188.4924,188.5892,188.4924,188.5364,2236.0
2017-09-13 12:40:00,214.23,214.4,214.21,214.4,1900.0,188.5012,188.6507,188.4836,188.6507,1900.0
2017-09-13 12:45:00,214.35,214.51,214.35,214.41,8600.0,188.6067,188.7475,188.6067,188.6595,8600.0
2017-09-13 12:50:00,214.45,214.49,214.37,214.46,2900.0,188.6947,188.7299,188.6243,188.7035,2900.0
2017-09-13 12:55:00,214.46,214.53,214.39,214.46,2135.0,188.7035,188.7651,188.6419,188.7035,2135.0
2017-09-13 13:00:00,214.46,214.68,214.46,214.56,5000.0,188.7035,188.8971,188.7035,188.7915,5000.0
2017-09-13 13:05:00,214.65,214.65,214.58,214.61,2702.0,188.8707,188.8707,188.8091,188.8355,2702.0
2017-09-13 13:10:00,214.59,214.71,214.57,214.71,3075.0,188.8179,188.9235,188.8003,188.9235,3075.0
2017-09-13 13:15:00,214.7,215.06,214.7,215.05,4088.0,188.9147,189.2315,188.9147,189.2227,4088.0
2017-09-13 13:20:00,214.96,215.06,214.94,215.05,2656.0,189.1435,189.2315,189.1259,189.2227,2656.0
2017-09-13 13:25:00,215.07,215.51,215.02,215.41,11589.0,189.2403,189.6274,189.1963,189.5394,11589.0
2017-09-13 13:30:00,215.33,215.36,215.03,215.13,2685.0,189.4691,189.4954,189.2051,189.2931,2685.0
2017-09-13 13:35:00,215.08,215.08,214.74,214.74,2744.0,189.2491,189.2491,188.9499,188.9499,2744.0
2017-09-13 13:40:00,214.71,214.8,214.62,214.7,4724.0,188.9235,189.0027,188.8443,188.9147,4724.0
2017-09-13 13:45:00,214.75,214.89,214.7,214.87,2938.0,188.9587,189.0819,188.9147,189.0643,2938.0
2017-09-13 13:50:00,214.89,214.92,214.66,214.71,3749.0,189.0819,189.1083,188.8795,188.9235,3749.0
2017-09-13 13:55:00,214.77,214.78,214.7,214.77,2181.0,188.9763,188.9851,188.9147,188.9763,2181.0
2017-09-13 14:00:00,214.73,214.73,214.54,214.57,5337.0,188.9411,188.9411,188.7739,188.8003,5337.0
2017-09-13 14:05:00,214.57,214.7,214.57,214.69,3150.0,188.8003,188.9147,188.8003,188.9059,3150.0
2017-09-13 14:10:00,214.7,214.78,214.67,214.72,4800.0,188.9147,188.9851,188.8883,188.9323,4800.0
2017-09-13 14:15:00,214.7,214.8,214.69,214.7,5465.0,188.9147,189.0027,188.9059,188.9147,5465.0
2017-09-13 14:20:00,214.73,214.81,214.72,214.75,4175.0,188.9411,189.0115,188.9323,188.9587,4175.0
2017-09-13 14:25:00,214.79,214.86,214.75,214.85,3804.0,188.9939,189.0555,188.9587,189.0467,3804.0
2017-09-13 14:30:00,214.8,214.83,214.65,214.83,6042.0,189.0027,189.0291,188.8707,189.0291,6042.0
2017-09-13 14:35:00,214.74,214.8,214.71,214.78,1894.0,188.9499,189.0027,188.9235,188.9851,1894.0
2017-09-13 14:40:00,214.77,214.81,214.73,214.73,1900.0,188.9763,189.0115,188.9411,188.9411,1900.0
2017-09-13 14:45:00,214.74,214.92,214.69,214.84,6569.0,188.9499,189.1083,188.9059,189.0379,6569.0
2017-09-13 14:50:00,214.88,215.01,214.85,215.01,5044.0,189.0731,189.1875,189.0467,189.1875,5044.0
2017-09-13 14:55:00,214.99,214.99,214.79,214.84,3805.0,189.1699,189.1699,188.9939,189.0379,3805.0
2017-09-13 15:00:00,214.8,214.88,214.78,214.82,6093.0,189.0027,189.0731,188.9851,189.0203,6093.0
2017-09-13 15:05:00,214.78,214.79,214.53,214.53,3410.0,188.9851,188.9939,188.7651,188.7651,3410.0
2017-09-13 15:10:00,214.53,214.61,214.47,214.56,7576.0,188.7651,188.8355,188.7123,188.7915,7576.0
2017-09-13 15:15:00,214.55,214.69,214.55,214.69,6130.0,188.7827,188.9059,188.7827,188.9059,6130.0
2017-09-13 15:20:00,214.7,214.73,214.65,214.69,5500.0,188.9147,188.9411,188.8707,188.9059,5500.0
2017-09-13 15:25:00,214.67,214.67,214.58,214.66,5128.0,188.8883,188.8883,188.8091,188.8795,5128.0
2017-09-13 15:30:00,214.68,214.86,214.68,214.82,6065.0,188.8971,189.0555,188.8971,189.0203,6065.0
2017-09-13 15:35:00,214.83,214.89,214.78,214.78,8559.0,189.0291,189.0819,188.9851,188.9851,8559.0
2017-09-13 15:40:00,214.78,214.85,214.64,214.72,10389.0,188.9851,189.0467,188.8619,188.9323,10389.0
2017-09-13 15:45:00,214.7,214.8,214.64,214.69,33558.0,188.9147,189.0027,188.8619,188.9059,33558.0
2017-09-13 15:50:00,214.69,215.01,214.69,214.94,24219.0,188.9059,189.1875,188.9059,189.1259,24219.0
2017-09-13 15:55:00,214.94,215.03,214.82,215.0,65290.0,189.1259,189.2051,189.0203,189.1787,65290.0
2017-09-14 09:30:00,214.16,214.76,214.13,214.21,11372.0,188.4396,188.9675,188.4132,188.4836,11372.0
2017-09-14 09:35:00,214.22,214.85,214.2,214.72,5564.0,188.4924,189.0467,188.4748,188.9323,5564.0
2017-09-14 09:40:00,214.63,215.77,214.5,215.59,26663.0,188.8531,189.8562,188.7387,189.6978,26663.0
2017-09-14 09:45:00,215.26,215.54,214.75,215.54,4703.0,189.4075,189.6538,188.9587,189.6538,4703.0
2017-09-14 09:50:00,215.57,215.74,215.52,215.74,4506.0,189.6802,189.8298,189.6362,189.8298,4506.0
2017-09-14 09:55:00,215.88,215.9,215.5,215.52,4016.0,189.953,189.9706,189.6186,189.6362,4016.0
2017-09-14 10:00:00,215.52,215.88,215.51,215.62,4908.0,189.6362,189.953,189.6274,189.7242,4908.0
2017-09-14 10:05:00,215.58,215.63,215.16,215.4,14077.0,189.689,189.733,189.3195,189.5306,14077.0
2017-09-14 10:10:00,215.36,215.41,215.32,215.36,3250.0,189.4954,189.5394,189.4603,189.4954,3250.0
2017-09-14 10:15:00,215.38,215.86,215.17,215.57,19972.0,189.513,189.9354,189.3283,189.6802,19972.0
2017-09-14 10:20:00,215.68,215.82,215.34,215.55,9362.0,189.777,189.9002,189.4779,189.6626,9362.0
2017-09-14 10:25:00,215.59,215.92,215.5,215.89,31441.0,189.6978,189.9882,189.6186,189.9618,31441.0
2017-09-14 10:30:00,215.88,216.19,215.82,216.07,12714.0,189.953,190.2258,189.9002,190.1202,12714.0
2017-09-14 10:35:00,216.11,216.17,216.04,216.08,5000.0,190.1554,190.2082,190.0938,190.129,5000.0
2017-09-14 10:40:00,216.08,216.13,215.86,216.03,23421.0,190.129,190.173,189.9354,190.085,23421.0
2017-09-14 10:45:00,216.04,216.13,215.9,216.08,4802.0,190.0938,190.173,189.9706,190.129,4802.0
2017-09-14 10:50:00,216.02,216.13,215.9,216.13,8789.0,190.0762,190.173,189.9706,190.173,8789.0
2017-09-14 10:55:00,216.07,216.07,215.8,215.8,5676.0,190.1202,190.1202,189.8826,189.8826,5676.0
2017-09-14 11:00:00,215.74,215.85,215.53,215.79,5152.0,189.8298,189.9266,189.645,189.8738,5152.0
2017-09-14 11:05:00,215.8,215.84,215.68,215.84,6500.0,189.8826,189.9178,189.777,189.9178,6500.0
2017-09-14 11:10:00,215.78,215.95,215.77,215.78,7162.0,189.865,190.0146,189.8562,189.865,7162.0
2017-09-14 11:15:00,215.73,215.83,215.62,215.75,4701.0,189.821,189.909,189.7242,189.8386,4701.0
2017-09-14 11:20:00,215.65,215.86,215.64,215.74,11601.0,189.7506,189.9354,189.7418,189.8298,11601.0
2017-09-14 11:25:00,215.75,215.83,215.64,215.81,9088.0,189.8386,189.909,189.7418,189.8914,9088.0
2017-09-14 11:30:00,215.85,215.88,215.76,215.8,20350.0,189.9266,189.953,189.8474,189.8826,20350.0
2017-09-14 11:35:00,215.76,215.87,215.31,215.32,8578.0,189.8474,189.9442,189.4515,189.4603,8578.0
2017-09-14 11:40:00,215.36,215.45,215.25,215.26,2901.0,189.4954,189.5746,189.3987,189.4075,2901.0
2017-09-14 11:45:00,215.19,215.21,215.06,215.1,4454.0,189.3459,189.3635,189.2315,189.2667,4454.0
2017-09-14 11:50:00,215.09,215.18,215.01,215.04,2207.0,189.2579,189.3371,189.1875,189.2139,2207.0
2017-09-14 11:55:00,215.1,215.2,215.1,215.12,3601.0,189.2667,189.3547,189.2667,189.2843,3601.0
2017-09-14 12:00:00,215.17,215.18,214.97,214.99,4493.0,189.3283,189.3371,189.1523,189.1699,4493.0
2017-09-14 12:05:00,214.93,214.95,214.72,214.86,6689.0,189.1171,189.1347,188.9323,189.0555,6689.0
2017-09-14 12:10:00,214.84,214.99,214.77,214.99,8821.0,189.0379,189.1699,188.9763,189.1699,8821.0
2017-09-14 12:15:00,215.0,215.18,215.0,215.01,15842.0,189.1787,189.3371,189.1787,189.1875,15842.0
2017-09-14 12:20:00,215.03,215.04,214.92,215.0,1435.0,189.2051,189.2139,189.1083,189.1787,1435.0
2017-09-14 12:25:00,215.09,215.09,214.98,214.99,2452.0,189.2579,189.2579,189.1611,189.1699,2452.0
2017-09-14 12:30:00,214.98,215.09,214.94,215.03,3751.0,189.1611,189.2579,189.1259,189.2051,3751.0
2017-09-14 12:35:00,215.02,215.12,215.01,215.12,3685.0,189.1963,189.2843,189.1875,189.2843,3685.0
2017-09-14 12:40:00,215.12,215.24,215.09,215.17,9096.0,189.2843,189.3899,189.2579,189.3283,9096.0
2017-09-14 12:45:00,215.17,215.17,215.02,215.17,5001.0,189.3283,189.3283,189.1963,189.3283,5001.0
2017-09-14 12:50:00,215.15,215.27,215.14,215.17,12889.0,189.3107,189.4163,189.3019,189.3283,12889.0
2017-09-14 12:55:00,215.16,215.17,214.95,214.95,2200.0,189.3195,189.3283,189.1347,189.1347,2200.0
2017-09-14 13:00:00,214.96,215.07,214.91,214.92,3858.0,189.1435,189.2403,189.0995,189.1083,3858.0
2017-09-14 13:05:00,214.98,215.0,214.91,215.0,3073.0,189.1611,189.1787,189.0995,189.1787,3073.0
2017-09-14 13:10:00,214.96,215.02,214.92,214.97,3274.0,189.1435,189.1963,189.1083,189.1523,3274.0
2017-09-14 13:15:00,215.0,215.03,214.91,215.01,6555.0,189.1787,189.2051,189.0995,189.1875,6555.0
2017-09-14 13:20:00,214.99,215.06,214.98,215.01,400.0,189.1699,189.2315,189.1611,189.1875,400.0
2017-09-14 13:25:00,215.06,215.13,214.83,214.86,8240.0,189.2315,189.2931,189.0291,189.0555,8240.0
2017-09-14 13:30:00,214.83,214.95,214.83,214.87,11957.0,189.0291,189.1347,189.0291,189.0643,11957.0
2017-09-14 13:35:00,214.84,214.97,214.84,214.95,9612.0,189.0379,189.1523,189.0379,189.1347,9612.0
2017-09-14 13:40:00,215.01,215.01,214.92,214.97,2613.0,189.1875,189.1875,189.1083,189.1523,2613.0
2017-09-14 13:45:00,214.96,214.96,214.89,214.94,1750.0,189.1435,189.1435,189.0819,189.1259,1750.0
2017-09-14 13:50:00,214.92,214.98,214.87,214.97,2815.0,189.1083,189.1611,189.0643,189.1523,2815.0
2017-09-14 13:55:00,215.01,215.04,214.91,214.95,2504.0,189.1875,189.2139,189.0995,189.1347,2504.0
2017-09-14 14:00:00,214.98,215.06,214.9,214.98,3064.0,189.1611,189.2315,189.0907,189.1611,3064.0
2017-09-14 14:05:00,215.05,215.09,215.0,215.01,1900.0,189.2227,189.2579,189.1787,189.1875,1900.0
2017-09-14 14:10:00,215.05,215.19,214.99,215.1,6158.0,189.2227,189.3459,189.1699,189.2667,6158.0
2017-09-14 14:15:00,215.1,215.14,214.95,215.03,5660.0,189.2667,189.3019,189.1347,189.2051,5660.0
2017-09-14 14:20:00,215.1,215.18,214.94,215.04,7700.0,189.2667,189.3371,189.1259,189.2139,7700.0
2017-09-14 14:25:00,215.06,215.06,215.0,215.0,3495.0,189.2315,189.2315,189.1787,189.1787,3495.0
2017-09-14 14:30:00,214.96,215.0,214.7,214.82,6390.0,189.1435,189.1787,188.9147,189.0203,6390.0
2017-09-14 14:35:00,214.85,214.88,214.69,214.87,11731.0,189.0467,189.0731,188.9059,189.0643,11731.0
2017-09-14 14:40:00,214.89,214.98,214.8,214.86,6157.0,189.0819,189.1611,189.0027,189.0555,6157.0
2017-09-14 14:45:00,214.82,214.93,214.72,214.92,4156.0,189.0203,189.1171,188.9323,189.1083,4156.0
2017-09-14 14:50:00,214.85,214.99,214.82,214.87,10637.0,189.0467,189.1699,189.0203,189.0643,10637.0
2017-09-14 14:55:00,214.93,214.99,214.83,214.83,18006.0,189.1171,189.1699,189.0291,189.0291,18006.0
2017-09-14 15:00:00,214.83,214.85,214.75,214.77,3775.0,189.0291,189.0467,188.9587,188.9763,3775.0
2017-09-14 15:05:00,214.8,214.85,214.67,214.67,5450.0,189.0027,189.0467,188.8883,188.8883,5450.0
2017-09-14 15:10:00,214.71,214.81,214.7,214.79,3693.0,188.9235,189.0115,188.9147,188.9939,3693.0
2017-09-14 15:15:00,214.76,214.76,214.68,214.7,6659.0,188.9675,188.9675,188.8971,188.9147,6659.0
2017-09-14 15:20:00,214.73,214.87,214.71,214.72,7600.0,188.9411,189.0643,188.9235,188.9323,7600.0
2017-09-14 15:25:00,214.69,214.74,214.63,214.63,9359.0,188.9059,188.9499,188.8531,188.8531,9359.0
2017-09-14 15:30:00,214.65,214.66,214.46,214.5,14627.0,188.8707,188.8795,188.7035,188.7387,14627.0
2017-09-14 15:35:00,214.49,214.56,214.38,214.38,21905.0,188.7299,188.7915,188.6331,188.6331,21905.0
2017-09-14 15:40:00,214.36,214.38,214.03,214.06,31405.0,188.6155,188.6331,188.3252,188.3516,31405.0
2017-09-14 15:45:00,214.06,214.41,214.06,214.33,15663.0,188.3516,188.6595,188.3516,188.5892,15663.0
2017-09-14 15:50:00,214.34,214.49,214.33,214.4,22467.0,188.5979,188.7299,188.5892,188.6507,22467.0
2017-09-14 15:55:00,214.41,214.61,214.41,214.59,47580.0,188.6595,188.8355,188.6595,188.8179,47580.0
2017-09-15 09:30:00,212.79,213.5,211.74,213.17,278498.0,187.2341,187.8588,186.3102,187.5685,278498.0
2017-09-15 09:35:00,213.26,213.33,212.88,213.26,12894.0,187.6477,187.7092,187.3133,187.6477,12894.0
2017-09-15 09:40:00,213.26,213.76,213.19,213.75,16626.0,187.6477,188.0876,187.5861,188.0788,16626.0
2017-09-15 09:45:00,213.67,214.77,213.67,214.55,26237.0,188.0084,188.9763,188.0084,188.7827,26237.0
2017-09-15 09:50:00,214.6,214.95,214.43,214.63,16746.0,188.8267,189.1347,188.6771,188.8531,16746.0
2017-09-15 09:55:00,214.75,214.98,214.57,214.98,47142.0,188.9587,189.1611,188.8003,189.1611,47142.0
2017-09-15 10:00:00,215.02,215.24,214.61,214.65,40586.0,189.1963,189.3899,188.8355,188.8707,40586.0
2017-09-15 10:05:00,214.71,214.97,214.66,214.71,12691.0,188.9235,189.1523,188.8795,188.9235,12691.0
2017-09-15 10:10:00,214.61,214.7,214.34,214.56,45868.0,188.8355,188.9147,188.5979,188.7915,45868.0
2017-09-15 10:15:00,214.52,214.57,213.85,213.85,39928.0,188.7563,188.8003,188.1668,188.1668,39928.0
2017-09-15 10:20:00,213.86,214.15,213.86,214.01,13473.0,188.1756,188.4308,188.1756,188.3076,13473.0
2017-09-15 10:25:00,214.01,214.2,213.97,213.97,11268.0,188.3076,188.4748,188.2724,188.2724,11268.0
2017-09-15 10:30:00,213.97,214.27,213.86,214.03,27384.0,188.2724,188.5364,188.1756,188.3252,27384.0
2017-09-15 10:35:00,213.84,214.18,213.84,214.06,7402.0,188.158,188.4572,188.158,188.3516,7402.0
2017-09-15 10:40:00,214.14,214.19,213.86,214.04,9938.0,188.422,188.466,188.1756,188.334,9938.0
2017-09-15 10:45:00,214.12,214.14,213.91,213.95,11457.0,188.4044,188.422,188.2196,188.2548,11457.0
2017-09-15 10:50:00,214.0,214.05,213.88,213.97,13420.0,188.2988,188.3428,188.1932,188.2724,13420.0
2017-09-15 10:55:00,213.89,214.0,213.83,213.9,10466.0,188.202,188.2988,188.1492,188.2108,10466.0
2017-09-15 11:00:00,213.84,214.17,213.75,213.92,10691.0,188.158,188.4484,188.0788,188.2284,10691.0
2017-09-15 11:05:00,214.0,214.0,213.91,213.99,3434.0,188.2988,188.2988,188.2196,188.29,3434.0
2017-09-15 11:10:00,213.99,214.04,213.9,213.99,8210.0,188.29,188.334,188.2108,188.29,8210.0
2017-09-15 11:15:00,214.0,214.12,213.89,214.03,8802.0,188.2988,188.4044,188.202,188.3252,8802.0
2017-09-15 11:20:00,214.13,214.22,214.07,214.12,8915.0,188.4132,188.4924,188.3604,188.4044,8915.0
2017-09-15 11:25:00,214.13,214.24,214.06,214.19,11209.0,188.4132,188.51,188.3516,188.466,11209.0
2017-09-15 11:30:00,214.16,214.2,214.03,214.05,5716.0,188.4396,188.4748,188.3252,188.3428,5716.0
2017-09-15 11:35:00,214.02,214.13,213.97,213.97,5773.0,188.3164,188.4132,188.2724,188.2724,5773.0
2017-09-15 11:40:00,213.95,214.0,213.85,214.0,2860.0,188.2548,188.2988,188.1668,188.2988,2860.0
2017-09-15 11:45:00,213.98,214.03,213.63,213.66,14905.0,188.2812,188.3252,187.9732,187.9996,14905.0
2017-09-15 11:50:00,213.7,213.7,213.32,213.52,6321.0,188.0348,188.0348,187.7005,187.8764,6321.0
2017-09-15 11:55:00,213.49,213.58,213.28,213.58,4621.0,187.85,187.9292,187.6653,187.9292,4621.0
2017-09-15 12:00:00,213.6,213.84,213.56,213.77,6288.0,187.9468,188.158,187.9116,188.0964,6288.0
2017-09-15 12:05:00,213.82,213.86,213.73,213.73,6850.0,188.1404,188.1756,188.0612,188.0612,6850.0
2017-09-15 12:10:00,213.72,213.83,213.7,213.71,4100.0,188.0524,188.1492,188.0348,188.0436,4100.0
2017-09-15 12:15:00,213.71,213.84,213.65,213.76,7038.0,188.0436,188.158,187.9908,188.0876,7038.0
2017-09-15 12:20:00,213.84,214.03,213.76,214.01,7282.0,188.158,188.3252,188.0876,188.3076,7282.0
2017-09-15 12:25:00,214.0,214.07,213.9,213.97,3320.0,188.2988,188.3604,188.2108,188.2724,3320.0
2017-09-15 12:30:00,213.92,214.03,213.6,213.87,11663.0,188.2284,188.3252,187.9468,188.1844,11663.0
2017-09-15 12:35:00,213.87,213.92,213.74,213.75,3938.0,188.1844,188.2284,188.07,188.0788,3938.0
2017-09-15 12:40:00,213.75,213.93,213.75,213.81,3355.0,188.0788,188.2372,188.0788,188.1316,3355.0
2017-09-15 12:45:00,213.8,213.98,213.8,213.9,4766.0,188.1228,188.2812,188.1228,188.2108,4766.0
2017-09-15 12:50:00,213.96,214.07,213.9,214.03,3703.0,188.2636,188.3604,188.2108,188.3252,3703.0
2017-09-15 12:55:00,214.01,214.05,213.85,213.91,7198.0,188.3076,188.3428,188.1668,188.2196,7198.0
2017-09-15 13:00:00,213.87,213.88,213.69,213.87,4076.0,188.1844,188.1932,188.026,188.1844,4076.0
2017-09-15 13:05:00,213.87,214.08,213.87,214.0,5946.0,188.1844,188.3692,188.1844,188.2988,5946.0
2017-09-15 13:10:00,214.05,214.05,213.94,214.0,2405.0,188.3428,188.3428,188.246,188.2988,2405.0
2017-09-15 13:15:00,213.98,217.0,213.71,213.98,68227.0,188.2812,190.9385,188.0436,188.2812,68227.0
2017-09-15 13:20:00,214.0,214.31,213.95,214.14,26044.0,188.2988,188.5716,188.2548,188.422,26044.0
2017-09-15 13:25:00,214.29,214.32,214.05,214.11,7412.0,188.554,188.5804,188.3428,188.3956,7412.0
2017-09-15 13:30:00,214.16,214.33,214.14,214.33,6238.0,188.4396,188.5892,188.422,188.5892,6238.0
2017-09-15 13:35:00,214.23,214.27,214.1,214.2,2200.0,188.5012,188.5364,188.3868,188.4748,2200.0
2017-09-15 13:40:00,214.25,214.47,214.25,214.42,4922.0,188.5188,188.7123,188.5188,188.6683,4922.0
2017-09-15 13:45:00,214.33,214.65,214.33,214.54,7614.0,188.5892,188.8707,188.5892,188.7739,7614.0
2017-09-15 13:50:00,214.55,214.66,214.5,214.56,5542.0,188.7827,188.8795,188.7387,188.7915,5542.0
2017-09-15 13:55:00,214.61,214.62,214.47,214.55,5063.0,188.8355,188.8443,188.7123,188.7827,5063.0
2017-09-15 14:00:00,214.42,214.59,214.41,214.51,3197.0,188.6683,188.8179,188.6595,188.7475,3197.0
2017-09-15 14:05:00,214.46,214.56,214.44,214.52,1700.0,188.7035,188.7915,188.6859,188.7563,1700.0
2017-09-15 14:10:00,214.53,214.72,214.51,214.65,8349.0,188.7651,188.9323,188.7475,188.8707,8349.0
2017-09-15 14:15:00,214.65,214.66,214.56,214.65,3400.0,188.8707,188.8795,188.7915,188.8707,3400.0
2017-09-15 14:20:00,214.69,214.71,214.59,214.65,2750.0,188.9059,188.9235,188.8179,188.8707,2750.0
2017-09-15 14:25:00,214.66,214.67,214.27,214.38,10498.0,188.8795,188.8883,188.5364,188.6331,10498.0
2017-09-15 14:30:00,214.45,214.53,214.33,214.35,2648.0,188.6947,188.7651,188.5892,188.6067,2648.0
2017-09-15 14:35:00,214.46,214.47,214.38,214.42,2370.0,188.7035,188.7123,188.6331,188.6683,2370.0
2017-09-15 14:40:00,214.43,214.58,214.38,214.54,3851.0,188.6771,188.8091,188.6331,188.7739,3851.0
2017-09-15 14:45:00,214.58,214.75,214.57,214.68,11105.0,188.8091,188.9587,188.8003,188.8971,11105.0
2017-09-15 14:50:00,214.64,214.71,214.5,214.58,7122.0,188.8619,188.9235,188.7387,188.8091,7122.0
2017-09-15 14:55:00,214.53,214.59,214.49,214.53,5466.0,188.7651,188.8179,188.7299,188.7651,5466.0
2017-09-15 15:00:00,214.53,214.58,214.4,214.41,6075.0,188.7651,188.8091,188.6507,188.6595,6075.0
2017-09-15 15:05:00,214.48,214.61,214.39,214.42,14300.0,188.7211,188.8355,188.6419,188.6683,14300.0
2017-09-15 15:10:00,214.45,214.55,214.35,214.52,9843.0,188.6947,188.7827,188.6067,188.7563,9843.0
2017-09-15 15:15:00,214.53,214.53,214.4,214.51,8279.0,188.7651,188.7651,188.6507,188.7475,8279.0
2017-09-15 15:20:00,214.5,214.71,214.5,214.65,8962.0,188.7387,188.9235,188.7387,188.8707,8962.0
2017-09-15 15:25:00,214.66,214.73,214.64,214.64,8124.0,188.8795,188.9411,188.8619,188.8619,8124.0
2017-09-15 15:30:00,214.68,214.7,214.51,214.57,13980.0,188.8971,188.9147,188.7475,188.8003,13980.0
2017-09-15 15:35:00,214.56,214.8,214.55,214.71,15101.0,188.7915,189.0027,188.7827,188.9235,15101.0
2017-09-15 15:40:00,214.72,214.82,214.7,214.74,15121.0,188.9323,189.0203,188.9147,188.9499,15121.0
2017-09-15 15:45:00,214.76,214.87,214.73,214.79,23751.0,188.9675,189.0643,188.9411,188.9939,23751.0
2017-09-15 15:50:00,214.77,214.9,214.65,214.9,32507.0,188.9763,189.0907,188.8707,189.0907,32507.0
2017-09-15 15:55:00,214.87,214.9,214.57,214.81,60895.0,189.0643,189.0907,188.8003,189.0115,60895.0
2017-09-18 09:30:00,215.0,215.98,214.96,215.0,43591.0,189.1787,190.041,189.1435,189.1787,43591.0
2017-09-18 09:35:00,214.96,215.5,214.11,215.35,28445.0,189.1435,189.6186,188.3956,189.4866,28445.0
2017-09-18 09:40:00,215.45,215.64,215.45,215.57,3845.0,189.5746,189.7418,189.5746,189.6802,3845.0
2017-09-18 09:45:00,215.6,215.86,215.53,215.69,8667.0,189.7066,189.9354,189.645,189.7858,8667.0
2017-09-18 09:50:00,215.7,215.86,215.5,215.7,11200.0,189.7946,189.9354,189.6186,189.7946,11200.0
2017-09-18 09:55:00,215.68,215.68,215.32,215.36,17952.0,189.777,189.777,189.4603,189.4954,17952.0
2017-09-18 10:00:00,215.28,215.39,215.01,215.1,17886.0,189.4251,189.5218,189.1875,189.2667,17886.0
2017-09-18 10:05:00,215.13,215.27,215.08,215.08,13403.0,189.2931,189.4163,189.2491,189.2491,13403.0
2017-09-18 10:10:00,215.1,215.1,214.86,214.95,10754.0,189.2667,189.2667,189.0555,189.1347,10754.0
2017-09-18 10:15:00,214.99,215.25,214.96,215.05,9963.0,189.1699,189.3987,189.1435,189.2227,9963.0
2017-09-18 10:20:00,215.1,215.41,215.03,215.3,8442.0,189.2667,189.5394,189.2051,189.4427,8442.0
2017-09-18 10:25:00,215.29,215.29,215.12,215.17,8567.0,189.4339,189.4339,189.2843,189.3283,8567.0
2017-09-18 10:30:00,215.16,215.34,215.1,215.28,15802.0,189.3195,189.4779,189.2667,189.4251,15802.0
2017-09-18 10:35:00,215.3,215.38,214.96,215.33,14261.0,189.4427,189.513,189.1435,189.4691,14261.0
2017-09-18 10:40:00,215.37,215.53,215.36,215.43,9011.0,189.5042,189.645,189.4954,189.557,9011.0
2017-09-18 10:45:00,215.5,215.84,215.43,215.75,19455.0,189.6186,189.9178,189.557,189.8386,19455.0
2017-09-18 10:50:00,215.81,215.97,215.79,215.81,8366.0,189.8914,190.0322,189.8738,189.8914,8366.0
2017-09-18 10:55:00,215.81,216.0,215.78,215.85,12862.0,189.8914,190.0586,189.865,189.9266,12862.0
2017-09-18 11:00:00,215.9,215.9,215.62,215.62,10423.0,189.9706,189.9706,189.7242,189.7242,10423.0
2017-09-18 11:05:00,215.55,215.64,215.42,215.45,16540.0,189.6626,189.7418,189.5482,189.5746,16540.0
2017-09-18 11:10:00,215.46,215.47,215.15,215.15,6740.0,189.5834,189.5922,189.3107,189.3107,6740.0
2017-09-18 11:15:00,215.17,215.89,215.11,215.8,18331.0,189.3283,189.9618,189.2755,189.8826,18331.0
2017-09-18 11:20:00,215.86,215.86,215.37,215.58,12800.0,189.9354,189.9354,189.5042,189.689,12800.0
2017-09-18 11:25:00,215.52,215.89,215.41,215.89,6196.0,189.6362,189.9618,189.5394,189.9618,6196.0
2017-09-18 11:30:00,215.83,216.0,215.78,215.93,6729.0,189.909,190.0586,189.865,189.997,6729.0
2017-09-18 11:35:00,215.99,215.99,215.75,215.75,2700.0,190.0498,190.0498,189.8386,189.8386,2700.0
2017-09-18 11:40:00,215.79,215.8,215.47,215.52,7887.0,189.8738,189.8826,189.5922,189.6362,7887.0
2017-09-18 11:45:00,215.52,215.56,215.43,215.5,4398.0,189.6362,189.6714,189.557,189.6186,4398.0
2017-09-18 11:50:00,215.52,215.87,215.52,215.84,14183.0,189.6362,189.9442,189.6362,189.9178,14183.0
2017-09-18 11:55:00,215.84,215.96,215.8,215.88,4200.0,189.9178,190.0234,189.8826,189.953,4200.0
2017-09-18 12:00:00,215.93,216.01,215.89,216.0,5048.0,189.997,190.0674,189.9618,190.0586,5048.0
2017-09-18 12:05:00,215.94,216.34,215.94,216.26,6128.0,190.0058,190.3578,190.0058,190.2874,6128.0
2017-09-18 12:10:00,216.18,216.19,216.08,216.13,3950.0,190.217,190.2258,190.129,190.173,3950.0
2017-09-18 12:15:00,216.16,216.18,216.04,216.11,4511.0,190.1994,190.217,190.0938,190.1554,4511.0
2017-09-18 12:20:00,216.07,216.14,216.05,216.06,5015.0,190.1202,190.1818,190.1026,190.1114,5015.0
2017-09-18 12:25:00,216.06,216.1,215.88,215.91,6028.0,190.1114,190.1466,189.953,189.9794,6028.0
2017-09-18 12:30:00,215.9,216.13,215.9,216.07,9430.0,189.9706,190.173,189.9706,190.1202,9430.0
2017-09-18 12:35:00,216.03,216.11,215.76,215.77,4097.0,190.085,190.1554,189.8474,189.8562,4097.0
2017-09-18 12:40:00,215.76,216.08,215.73,215.86,10670.0,189.8474,190.129,189.821,189.9354,10670.0
2017-09-18 12:45:00,215.92,215.94,215.73,215.87,2975.0,189.9882,190.0058,189.821,189.9442,2975.0
2017-09-18 12:50:00,215.84,215.92,215.81,215.83,4302.0,189.9178,189.9882,189.8914,189.909,4302.0
2017-09-18 12:55:00,215.89,215.94,215.72,215.94,14123.0,189.9618,190.0058,189.8122,190.0058,14123.0
2017-09-18 13:00:00,215.98,216.02,215.71,215.78,16908.0,190.041,190.0762,189.8034,189.865,16908.0
2017-09-18 13:05:00,215.63,215.74,215.58,215.64,5925.0,189.733,189.8298,189.689,189.7418,5925.0
2017-09-18 13:10:00,215.63,215.63,215.45,215.52,2100.0,189.733,189.733,189.5746,189.6362,2100.0
2017-09-18 13:15:00,215.5,215.5,215.34,215.42,16980.0,189.6186,189.6186,189.4779,189.5482,16980.0
2017-09-18 13:20:00,215.42,215.45,215.37,215.41,7329.0,189.5482,189.5746,189.5042,189.5394,7329.0
2017-09-18 13:25:00,215.4,215.73,215.39,215.73,10913.0,189.5306,189.821,189.5218,189.821,10913.0
2017-09-18 13:30:00,215.74,215.84,215.7,215.84,6673.0,189.8298,189.9178,189.7946,189.9178,6673.0
2017-09-18 13:35:00,215.83,215.88,215.67,215.67,3400.0,189.909,189.953,189.7682,189.7682,3400.0
2017-09-18 13:40:00,215.71,215.85,215.63,215.85,5600.0,189.8034,189.9266,189.733,189.9266,5600.0
2017-09-18 13:45:00,215.79,215.86,215.73,215.85,4271.0,189.8738,189.9354,189.821,189.9266,4271.0
2017-09-18 13:50:00,215.86,216.01,215.86,216.01,3962.0,189.9354,190.0674,189.9354,190.0674,3962.0
2017-09-18 13:55:00,216.0,216.0,215.69,215.69,4229.0,190.0586,190.0586,189.7858,189.7858,4229.0
2017-09-18 14:00:00,215.7,215.74,215.65,215.71,1700.0,189.7946,189.8298,189.7506,189.8034,1700.0
2017-09-18 14:05:00,215.64,215.76,215.61,215.76,3024.0,189.7418,189.8474,189.7154,189.8474,3024.0
2017-09-18 14:10:00,215.76,215.85,215.76,215.79,3700.0,189.8474,189.9266,189.8474,189.8738,3700.0
2017-09-18 14:15:00,215.77,215.77,215.33,215.33,6142.0,189.8562,189.8562,189.4691,189.4691,6142.0
2017-09-18 14:20:00,215.42,215.51,215.4,215.5,3800.0,189.5482,189.6274,189.5306,189.6186,3800.0
2017-09-18 14:25:00,215.43,215.61,215.42,215.54,6817.0,189.557,189.7154,189.5482,189.6538,6817.0
2017-09-18 14:30:00,215.6,215.6,215.43,215.5,3717.0,189.7066,189.7066,189.557,189.6186,3717.0
2017-09-18 14:35:00,215.47,215.47,215.2,215.21,9321.0,189.5922,189.5922,189.3547,189.3635,9321.0
2017-09-18 14:40:00,215.24,215.39,215.23,215.37,8410.0,189.3899,189.5218,189.3811,189.5042,8410.0
2017-09-18 14:45:00,215.33,215.54,215.32,215.44,11329.0,189.4691,189.6538,189.4603,189.5658,11329.0
2017-09-18 14:50:00,215.46,215.46,215.27,215.27,3470.0,189.5834,189.5834,189.4163,189.4163,3470.0
2017-09-18 14:55:00,215.27,215.27,215.19,215.23,5797.0,189.4163,189.4163,189.3459,189.3811,5797.0
2017-09-18 15:00:00,215.19,215.34,215.17,215.27,9288.0,189.3459,189.4779,189.3283,189.4163,9288.0
2017-09-18 15:05:00,215.29,215.3,215.03,215.09,8129.0,189.4339,189.4427,189.2051,189.2579,8129.0
2017-09-18 15:10:00,215.06,215.16,214.98,215.0,8263.0,189.2315,189.3195,189.1611,189.1787,8263.0
2017-09-18 15:15:00,215.05,215.09,214.91,214.95,6235.0,189.2227,189.2579,189.0995,189.1347,6235.0
2017-09-18 15:20:00,214.96,214.96,214.81,214.82,12560.0,189.1435,189.1435,189.0115,189.0203,12560.0
2017-09-18 15:25:00,214.82,215.37,214.82,215.37,12638.0,189.0203,189.5042,189.0203,189.5042,12638.0
2017-09-18 15:30:00,215.33,215.35,215.25,215.28,11141.0,189.4691,189.4866,189.3987,189.4251,11141.0
2017-09-18 15:35:00,215.29,215.29,214.94,214.94,18467.0,189.4339,189.4339,189.1259,189.1259,18467.0
2017-09-18 15:40:00,214.98,215.0,214.94,214.97,15998.0,189.1611,189.1787,189.1259,189.1523,15998.0
2017-09-18 15:45:00,214.97,214.98,214.84,214.89,17853.0,189.1523,189.1611,189.0379,189.0819,17853.0
2017-09-18 15:50:00,214.89,214.98,214.78,214.82,21576.0,189.0819,189.1611,188.9851,189.0203,21576.0
2017-09-18 15:55:00,214.83,215.01,214.81,214.97,44453.0,189.0291,189.1875,189.0115,189.1523,44453.0
2017-09-19 09:30:00,216.0,216.95,215.11,215.51,32267.0,190.0586,190.8945,189.2755,189.6274,32267.0
2017-09-19 09:35:00,216.0,216.8,215.85,216.07,29566.0,190.0586,190.7625,189.9266,190.1202,29566.0
2017-09-19 09:40:00,215.8,215.93,215.5,215.69,9763.0,189.8826,189.997,189.6186,189.7858,9763.0
2017-09-19 09:45:00,215.65,215.98,215.6,215.6,8032.0,189.7506,190.041,189.7066,189.7066,8032.0
2017-09-19 09:50:00,215.59,215.9,215.54,215.74,13141.0,189.6978,189.9706,189.6538,189.8298,13141.0
2017-09-19 09:55:00,215.71,215.73,215.58,215.63,18003.0,189.8034,189.821,189.689,189.733,18003.0
2017-09-19 10:00:00,215.67,216.07,215.61,215.73,19894.0,189.7682,190.1202,189.7154,189.821,19894.0
2017-09-19 10:05:00,215.77,215.9,215.65,215.75,12510.0,189.8562,189.9706,189.7506,189.8386,12510.0
2017-09-19 10:10:00,215.73,215.8,215.25,215.31,44686.0,189.821,189.8826,189.3987,189.4515,44686.0
2017-09-19 10:15:00,215.31,215.64,215.26,215.46,18030.0,189.4515,189.7418,189.4075,189.5834,18030.0
2017-09-19 10:20:00,215.48,215.54,215.23,215.35,16984.0,189.601,189.6538,189.3811,189.4866,16984.0
2017-09-19 10:25:00,215.34,215.54,215.1,215.54,13694.0,189.4779,189.6538,189.2667,189.6538,13694.0
2017-09-19 10:30:00,215.52,215.52,215.12,215.24,12072.0,189.6362,189.6362,189.2843,189.3899,12072.0
2017-09-19 10:35:00,215.24,215.6,215.16,215.44,17755.0,189.3899,189.7066,189.3195,189.5658,17755.0
2017-09-19 10:40:00,215.42,215.56,215.21,215.36,16944.0,189.5482,189.6714,189.3635,189.4954,16944.0
2017-09-19 10:45:00,215.39,215.59,215.24,215.3,19906.0,189.5218,189.6978,189.3899,189.4427,19906.0
2017-09-19 10:50:00,215.25,215.57,215.24,215.53,25672.0,189.3987,189.6802,189.3899,189.645,25672.0
2017-09-19 10:55:00,215.57,215.57,215.28,215.5,18200.0,189.6802,189.6802,189.4251,189.6186,18200.0
2017-09-19 11:00:00,215.47,215.54,215.19,215.25,19773.0,189.5922,189.6538,189.3459,189.3987,19773.0
2017-09-19 11:05:00,215.28,215.3,215.0,215.06,38076.0,189.4251,189.4427,189.1787,189.2315,38076.0
2017-09-19 11:10:00,215.08,215.37,215.08,215.23,16050.0,189.2491,189.5042,189.2491,189.3811,16050.0
2017-09-19 11:15:00,215.16,215.52,215.15,215.34,22161.0,189.3195,189.6362,189.3107,189.4779,22161.0
2017-09-19 11:20:00,215.27,215.55,215.2,215.48,23887.0,189.4163,189.6626,189.3547,189.601,23887.0
2017-09-19 11:25:00,215.51,215.64,215.41,215.41,27776.0,189.6274,189.7418,189.5394,189.5394,27776.0
2017-09-19 11:30:00,215.49,215.58,215.4,215.5,14100.0,189.6098,189.689,189.5306,189.6186,14100.0
2017-09-19 11:35:00,215.54,215.95,215.54,215.95,8382.0,189.6538,190.0146,189.6538,190.0146,8382.0
2017-09-19 11:40:00,216.0,216.13,215.88,216.0,10764.0,190.0586,190.173,189.953,190.0586,10764.0
2017-09-19 11:45:00,215.97,216.06,215.59,215.92,12836.0,190.0322,190.1114,189.6978,189.9882,12836.0
2017-09-19 11:50:00,215.93,216.11,215.93,216.1,3865.0,189.997,190.1554,189.997,190.1466,3865.0
2017-09-19 11:55:00,216.11,216.25,215.9,216.16,16900.0,190.1554,190.2786,189.9706,190.1994,16900.0
2017-09-19 12:00:00,216.19,216.19,215.62,215.62,9777.0,190.2258,190.2258,189.7242,189.7242,9777.0
2017-09-19 12:05:00,215.69,215.73,215.48,215.48,15986.0,189.7858,189.821,189.601,189.601,15986.0
2017-09-19 12:10:00,215.48,215.52,215.35,215.45,6314.0,189.601,189.6362,189.4866,189.5746,6314.0
2017-09-19 12:15:00,215.45,215.59,215.42,215.55,7354.0,189.5746,189.6978,189.5482,189.6626,7354.0
2017-09-19 12:20:00,215.51,215.71,215.34,215.63,13323.0,189.6274,189.8034,189.4779,189.733,13323.0
2017-09-19 12:25:00,215.6,215.67,215.59,215.61,2100.0,189.7066,189.7682,189.6978,189.7154,2100.0
2017-09-19 12:30:00,215.61,215.65,215.33,215.41,9816.0,189.7154,189.7506,189.4691,189.5394,9816.0
2017-09-19 12:35:00,215.43,215.43,215.16,215.26,7031.0,189.557,189.557,189.3195,189.4075,7031.0
2017-09-19 12:40:00,215.29,215.38,215.26,215.38,4929.0,189.4339,189.513,189.4075,189.513,4929.0
2017-09-19 12:45:00,215.38,215.47,215.37,215.45,8226.0,189.513,189.5922,189.5042,189.5746,8226.0
2017-09-19 12:50:00,215.48,215.54,215.48,215.5,5305.0,189.601,189.6538,189.601,189.6186,5305.0
2017-09-19 12:55:00,215.54,215.59,215.52,215.53,3425.0,189.6538,189.6978,189.6362,189.645,3425.0
2017-09-19 13:00:00,215.58,215.58,215.41,215.49,11383.0,189.689,189.689,189.5394,189.6098,11383.0
2017-09-19 13:05:00,215.48,215.62,215.48,215.59,6979.0,189.601,189.7242,189.601,189.6978,6979.0
2017-09-19 13:10:00,215.6,215.83,215.6,215.82,4284.0,189.7066,189.909,189.7066,189.9002,4284.0
2017-09-19 13:15:00,215.81,215.86,215.81,215.86,2586.0,189.8914,189.9354,189.8914,189.9354,2586.0
2017-09-19 13:20:00,215.85,215.85,215.77,215.82,6086.0,189.9266,189.9266,189.8562,189.9002,6086.0
2017-09-19 13:25:00,215.84,215.97,215.83,215.92,3952.0,189.9178,190.0322,189.909,189.9882,3952.0
2017-09-19 13:30:00,215.88,216.08,215.83,215.89,10205.0,189.953,190.129,189.909,189.9618,10205.0
2017-09-19 13:35:00,215.88,216.0,215.87,215.98,5315.0,189.953,190.0586,189.9442,190.041,5315.0
2017-09-19 13:40:00,216.0,216.38,215.99,216.31,9372.0,190.0586,190.3929,190.0498,190.3314,9372.0
2017-09-19 13:45:00,216.33,216.37,216.13,216.2,5616.0,190.349,190.3841,190.173,190.2346,5616.0
2017-09-19 13:50:00,216.23,216.3,216.12,216.12,5118.0,190.261,190.3226,190.1642,190.1642,5118.0
2017-09-19 13:55:00,216.13,216.22,216.09,216.12,5663.0,190.173,190.2522,190.1378,190.1642,5663.0
2017-09-19 14:00:00,216.12,216.14,215.95,216.1,8582.0,190.1642,190.1818,190.0146,190.1466,8582.0
2017-09-19 14:05:00,216.11,216.29,215.96,216.0,15183.0,190.1554,190.3138,190.0234,190.0586,15183.0
2017-09-19 14:10:00,215.96,216.0,215.76,215.88,10598.0,190.0234,190.0586,189.8474,189.953,10598.0
2017-09-19 14:15:00,215.92,215.92,215.74,215.74,8933.0,189.9882,189.9882,189.8298,189.8298,8933.0
2017-09-19 14:20:00,215.79,215.82,215.61,215.61,7950.0,189.8738,189.9002,189.7154,189.7154,7950.0
2017-09-19 14:25:00,215.62,215.71,215.59,215.63,15483.0,189.7242,189.8034,189.6978,189.733,15483.0
2017-09-19 14:30:00,215.62,216.01,215.61,215.86,11280.0,189.7242,190.0674,189.7154,189.9354,11280.0
2017-09-19 14:35:00,215.85,216.0,215.82,215.95,9877.0,189.9266,190.0586,189.9002,190.0146,9877.0
2017-09-19 14:40:00,215.87,215.95,215.83,215.88,5966.0,189.9442,190.0146,189.909,189.953,5966.0
2017-09-19 14:45:00,215.93,215.96,215.85,215.92,5600.0,189.997,190.0234,189.9266,189.9882,5600.0
2017-09-19 14:50:00,215.87,215.88,215.59,215.73,12332.0,189.9442,189.953,189.6978,189.821,12332.0
2017-09-19 14:55:00,215.71,215.82,215.7,215.77,6033.0,189.8034,189.9002,189.7946,189.8562,6033.0
2017-09-19 15:00:00,215.77,215.97,215.72,215.97,16590.0,189.8562,190.0322,189.8122,190.0322,16590.0
2017-09-19 15:05:00,215.99,216.11,215.94,216.03,9321.0,190.0498,190.1554,190.0058,190.085,9321.0
2017-09-19 15:10:00,216.0,216.37,215.99,216.26,18742.0,190.0586,190.3841,190.0498,190.2874,18742.0
2017-09-19 15:15:00,216.21,216.24,216.15,216.2,16496.0,190.2434,190.2698,190.1906,190.2346,16496.0
2017-09-19 15:20:00,216.24,216.5,216.24,216.48,12682.0,190.2698,190.4985,190.2698,190.4809,12682.0
2017-09-19 15:25:00,216.42,216.53,216.19,216.28,20397.0,190.4281,190.5249,190.2258,190.305,20397.0
2017-09-19 15:30:00,216.25,216.27,215.95,215.95,33285.0,190.2786,190.2962,190.0146,190.0146,33285.0
2017-09-19 15:35:00,215.99,216.16,215.97,216.16,22537.0,190.0498,190.1994,190.0322,190.1994,22537.0
2017-09-19 15:40:00,216.17,216.24,215.68,216.01,33377.0,190.2082,190.2698,189.777,190.0674,33377.0
2017-09-19 15:45:00,215.67,216.06,215.56,216.04,36972.0,189.7682,190.1114,189.6714,190.0938,36972.0
2017-09-19 15:50:00,216.05,216.6,215.96,216.51,106868.0,190.1026,190.5865,190.0234,190.5073,106868.0
2017-09-19 15:55:00,216.51,216.7,215.93,216.0,125694.0,190.5073,190.6745,189.997,190.0586,125694.0
2017-09-20 09:30:00,216.37,218.78,215.57,218.78,346040.0,190.3841,192.5047,189.6802,192.5047,346040.0
2017-09-20 09:35:00,218.76,219.14,217.57,218.14,164796.0,192.4871,192.8215,191.44,191.9416,164796.0
2017-09-20 09:40:00,218.3,218.44,215.57,216.9,132916.0,192.0824,192.2055,189.6802,190.8505,132916.0
2017-09-20 09:45:00,216.9,217.33,216.5,216.68,129401.0,190.8505,191.2289,190.4985,190.6569,129401.0
2017-09-20 09:50:00,216.79,217.59,216.5,216.5,59959.0,190.7537,191.4576,190.4985,190.4985,59959.0
2017-09-20 09:55:00,216.5,217.59,216.46,217.29,43128.0,190.4985,191.4576,190.4633,191.1937,43128.0
2017-09-20 10:00:00,217.38,217.46,216.75,217.38,59988.0,191.2728,191.3432,190.7185,191.2728,59988.0
2017-09-20 10:05:00,217.38,218.5,217.38,218.21,65274.0,191.2728,192.2583,191.2728,192.0032,65274.0
2017-09-20 10:10:00,218.14,218.25,217.57,218.25,29246.0,191.9416,192.0384,191.44,192.0384,29246.0
2017-09-20 10:15:00,218.24,218.4,217.81,218.06,18645.0,192.0296,192.1703,191.6512,191.8712,18645.0
2017-09-20 10:20:00,218.02,219.1,217.89,219.1,50862.0,191.836,192.7863,191.7216,192.7863,50862.0
2017-09-20 10:25:00,218.99,220.5,218.78,219.9,72941.0,192.6895,194.0181,192.5047,193.4902,72941.0
2017-09-20 10:30:00,219.79,220.49,219.14,220.2,43604.0,193.3934,194.0093,192.8215,193.7542,43604.0
2017-09-20 10:35:00,220.37,220.45,219.42,219.71,52723.0,193.9038,193.9741,193.0678,193.323,52723.0
2017-09-20 10:40:00,219.54,219.68,219.13,219.38,29983.0,193.1734,193.2966,192.8127,193.0326,29983.0
2017-09-20 10:45:00,219.5,220.0,219.4,219.99,25610.0,193.1382,193.5782,193.0502,193.5694,25610.0
2017-09-20 10:50:00,219.99,221.35,219.96,220.44,71946.0,193.5694,194.7661,193.543,193.9653,71946.0
2017-09-20 10:55:00,220.31,220.67,220.18,220.5,29414.0,193.851,194.1677,193.7366,194.0181,29414.0
2017-09-20 11:00:00,220.61,220.8,220.49,220.7,34059.0,194.1149,194.2821,194.0093,194.1941,34059.0
2017-09-20 11:05:00,220.75,221.0,220.64,220.95,21392.0,194.2381,194.4581,194.1413,194.4141,21392.0
2017-09-20 11:10:00,220.96,221.44,220.92,221.37,36337.0,194.4229,194.8452,194.3877,194.7837,36337.0
2017-09-20 11:15:00,221.3,222.15,221.25,221.92,73828.0,194.7221,195.47,194.6781,195.2676,73828.0
2017-09-20 11:20:00,221.81,222.71,221.6,222.62,65681.0,195.1708,195.9627,194.986,195.8835,65681.0
2017-09-20 11:25:00,222.61,222.61,220.83,221.22,65204.0,195.8747,195.8747,194.3085,194.6517,65204.0
2017-09-20 11:30:00,221.24,221.95,221.06,221.84,65527.0,194.6693,195.294,194.5109,195.1972,65527.0
2017-09-20 11:35:00,221.84,221.95,221.46,221.73,33692.0,195.1972,195.294,194.8628,195.1004,33692.0
2017-09-20 11:40:00,221.74,221.86,221.25,221.73,28468.0,195.1092,195.2148,194.6781,195.1004,28468.0
2017-09-20 11:45:00,221.73,221.79,221.06,221.2,86255.0,195.1004,195.1532,194.5109,194.6341,86255.0
2017-09-20 11:50:00,221.2,221.89,220.85,221.74,29133.0,194.6341,195.2412,194.3261,195.1092,29133.0
2017-09-20 11:55:00,221.8,222.22,221.67,222.0,25553.0,195.162,195.5316,195.0476,195.338,25553.0
2017-09-20 12:00:00,221.96,222.04,221.64,221.66,20233.0,195.3028,195.3732,195.0212,195.0388,20233.0
2017-09-20 12:05:00,221.63,221.64,220.88,221.18,27078.0,195.0124,195.0212,194.3525,194.6165,27078.0
2017-09-20 12:10:00,221.25,221.53,221.07,221.28,17573.0,194.6781,194.9244,194.5197,194.7045,17573.0
2017-09-20 12:15:00,221.47,221.5,221.02,221.31,11329.0,194.8716,194.898,194.4757,194.7309,11329.0
2017-09-20 12:20:00,221.2,221.28,220.93,221.25,14190.0,194.6341,194.7045,194.3965,194.6781,14190.0
2017-09-20 12:25:00,221.25,221.27,220.75,221.03,14895.0,194.6781,194.6957,194.2381,194.4845,14895.0
2017-09-20 12:30:00,221.0,221.28,220.85,220.85,12740.0,194.4581,194.7045,194.3261,194.3261,12740.0
2017-09-20 12:35:00,220.92,220.92,220.16,220.23,18878.0,194.3877,194.3877,193.719,193.7806,18878.0
2017-09-20 12:40:00,220.18,220.53,220.04,220.24,13910.0,193.7366,194.0445,193.6134,193.7894,13910.0
2017-09-20 12:45:00,220.17,220.23,220.0,220.11,14703.0,193.7278,193.7806,193.5782,193.675,14703.0
2017-09-20 12:50:00,220.16,220.39,220.0,220.04,14521.0,193.719,193.9213,193.5782,193.6134,14521.0
2017-09-20 12:55:00,220.1,221.13,220.05,220.86,58706.0,193.6662,194.5725,193.6222,194.3349,58706.0
2017-09-20 13:00:00,220.82,221.02,220.74,220.98,30723.0,194.2997,194.4757,194.2293,194.4405,30723.0
2017-09-20 13:05:00,220.95,221.07,220.89,221.07,18524.0,194.4141,194.5197,194.3613,194.5197,18524.0
2017-09-20 13:10:00,221.08,221.18,220.92,221.02,18074.0,194.5285,194.6165,194.3877,194.4757,18074.0
2017-09-20 13:15:00,220.99,221.03,220.23,220.28,33758.0,194.4493,194.4845,193.7806,193.8246,33758.0
2017-09-20 13:20:00,220.33,220.38,219.66,219.71,19875.0,193.8686,193.9126,193.279,193.323,19875.0
2017-09-20 13:25:00,219.79,220.75,219.76,220.23,14709.0,193.3934,194.2381,193.367,193.7806,14709.0
2017-09-20 13:30:00,220.28,220.41,219.86,219.86,16135.0,193.8246,193.9389,193.455,193.455,16135.0
2017-09-20 13:35:00,219.86,219.98,219.56,219.56,11758.0,193.455,193.5606,193.191,193.191,11758.0
2017-09-20 13:40:00,219.52,219.6,219.27,219.27,16755.0,193.1558,193.2262,192.9359,192.9359,16755.0
2017-09-20 13:45:00,219.27,219.99,219.27,219.85,21043.0,192.9359,193.5694,192.9359,193.4462,21043.0
2017-09-20 13:50:00,219.91,219.94,219.51,219.6,7616.0,193.499,193.5254,193.147,193.2262,7616.0
2017-09-20 13:55:00,219.51,220.29,219.51,219.93,23686.0,193.147,193.8334,193.147,193.5166,23686.0
2017-09-20 14:00:00,219.9,220.0,219.62,219.7,23125.0,193.4902,193.5782,193.2438,193.3142,23125.0
2017-09-20 14:05:00,219.78,220.0,219.72,219.72,11149.0,193.3846,193.5782,193.3318,193.3318,11149.0
2017-09-20 14:10:00,219.77,220.3,219.72,220.11,18632.0,193.3758,193.8422,193.3318,193.675,18632.0
2017-09-20 14:15:00,220.14,220.14,219.72,219.77,20621.0,193.7014,193.7014,193.3318,193.3758,20621.0
2017-09-20 14:20:00,219.76,219.89,219.0,219.39,42652.0,193.367,193.4814,192.6983,193.0414,42652.0
2017-09-20 14:25:00,219.25,219.63,219.04,219.28,11353.0,192.9183,193.2526,192.7335,192.9447,11353.0
2017-09-20 14:30:00,219.32,219.41,219.07,219.22,9158.0,192.9799,193.059,192.7599,192.8919,9158.0
2017-09-20 14:35:00,219.16,219.38,219.1,219.25,21534.0,192.8391,193.0326,192.7863,192.9183,21534.0
2017-09-20 14:40:00,219.25,219.25,219.0,219.1,21293.0,192.9183,192.9183,192.6983,192.7863,21293.0
2017-09-20 14:45:00,219.12,219.42,219.04,219.34,15155.0,192.8039,193.0678,192.7335,192.9975,15155.0
2017-09-20 14:50:00,219.34,219.43,219.3,219.42,30490.0,192.9975,193.0766,192.9623,193.0678,30490.0
2017-09-20 14:55:00,219.42,219.89,219.31,219.47,30548.0,193.0678,193.4814,192.9711,193.1118,30548.0
2017-09-20 15:00:00,219.4,219.46,219.3,219.32,31115.0,193.0502,193.103,192.9623,192.9799,31115.0
2017-09-20 15:05:00,219.34,219.44,219.21,219.21,17312.0,192.9975,193.0854,192.8831,192.8831,17312.0
2017-09-20 15:10:00,219.23,219.39,219.21,219.22,16099.0,192.9007,193.0414,192.8831,192.8919,16099.0
2017-09-20 15:15:00,219.23,219.93,219.23,219.8,14970.0,192.9007,193.5166,192.9007,193.4022,14970.0
2017-09-20 15:20:00,219.88,220.0,219.58,219.75,22444.0,193.4726,193.5782,193.2086,193.3582,22444.0
2017-09-20 15:25:00,219.73,220.23,219.69,220.14,33737.0,193.3406,193.7806,193.3054,193.7014,33737.0
2017-09-20 15:30:00,220.14,220.46,220.13,220.26,38346.0,193.7014,193.9829,193.6926,193.807,38346.0
2017-09-20 15:35:00,220.26,220.29,219.79,220.21,34985.0,193.807,193.8334,193.3934,193.763,34985.0
2017-09-20 15:40:00,220.17,220.22,219.77,220.0,44000.0,193.7278,193.7718,193.3758,193.5782,44000.0
2017-09-20 15:45:00,220.06,220.8,219.81,220.75,52673.0,193.631,194.2821,193.411,194.2381,52673.0
2017-09-20 15:50:00,220.78,221.47,220.78,221.09,105925.0,194.2645,194.8716,194.2645,194.5373,105925.0
2017-09-20 15:55:00,221.17,221.22,220.46,220.53,159437.0,194.6077,194.6517,193.9829,194.0445,159437.0
2017-09-21 09:30:00,220.0,220.78,219.8,220.43,80524.0,193.5782,194.2645,193.4022,193.9565,80524.0
2017-09-21 09:35:00,220.28,220.28,219.54,219.83,28124.0,193.8246,193.8246,193.1734,193.4286,28124.0
2017-09-21 09:40:00,219.67,219.7,218.68,219.49,48061.0,193.2878,193.3142,192.4167,193.1294,48061.0
2017-09-21 09:45:00,219.43,219.71,218.57,218.65,23281.0,193.0766,193.323,192.3199,192.3903,23281.0
2017-09-21 09:50:00,218.7,219.2,218.64,219.11,29350.0,192.4343,192.8743,192.3815,192.7951,29350.0
2017-09-21 09:55:00,219.04,219.72,218.96,219.44,33798.0,192.7335,193.3318,192.6631,193.0854,33798.0
2017-09-21 10:00:00,219.41,219.6,219.08,219.33,50502.0,193.059,193.2262,192.7687,192.9887,50502.0
2017-09-21 10:05:00,219.33,219.33,218.0,218.04,57061.0,192.9887,192.9887,191.8184,191.8536,57061.0
2017-09-21 10:10:00,218.18,219.01,218.14,218.89,31536.0,191.9768,192.7071,191.9416,192.6015,31536.0
2017-09-21 10:15:00,218.9,219.69,218.89,219.14,56614.0,192.6103,193.3054,192.6015,192.8215,56614.0
2017-09-21 10:20:00,219.19,219.49,219.16,219.18,16692.0,192.8655,193.1294,192.8391,192.8567,16692.0
2017-09-21 10:25:00,219.1,219.6,219.1,219.37,17523.0,192.7863,193.2262,192.7863,193.0239,17523.0
2017-09-21 10:30:00,219.45,219.83,219.24,219.56,29313.0,193.0942,193.4286,192.9095,193.191,29313.0
2017-09-21 10:35:00,219.5,220.07,219.5,220.03,16995.0,193.1382,193.6398,193.1382,193.6046,16995.0
2017-09-21 10:40:00,220.03,220.09,219.73,219.94,23452.0,193.6046,193.6574,193.3406,193.5254,23452.0
2017-09-21 10:45:00,219.95,220.09,219.72,219.72,21640.0,193.5342,193.6574,193.3318,193.3318,21640.0
2017-09-21 10:50:00,219.71,219.87,219.42,219.42,18333.0,193.323,193.4638,193.0678,193.0678,18333.0
2017-09-21 10:55:00,219.44,219.6,219.31,219.45,9520.0,193.0854,193.2262,192.9711,193.0942,9520.0
2017-09-21 11:00:00,219.5,219.62,219.29,219.47,18406.0,193.1382,193.2438,192.9535,193.1118,18406.0
2017-09-21 11:05:00,219.52,219.53,219.0,219.16,19925.0,193.1558,193.1646,192.6983,192.8391,19925.0
2017-09-21 11:10:00,219.24,219.51,219.1,219.51,26682.0,192.9095,193.147,192.7863,193.147,26682.0
2017-09-21 11:15:00,219.48,219.49,219.27,219.34,22414.0,193.1206,193.1294,192.9359,192.9975,22414.0
2017-09-21 11:20:00,219.37,219.49,219.26,219.49,12791.0,193.0239,193.1294,192.9271,193.1294,12791.0
2017-09-21 11:25:00,219.52,219.63,219.37,219.63,18690.0,193.1558,193.2526,193.0239,193.2526,18690.0
2017-09-21 11:30:00,219.57,220.14,219.54,219.76,25089.0,193.1998,193.7014,193.1734,193.367,25089.0
2017-09-21 11:35:00,219.75,220.03,219.74,219.97,13521.0,193.3582,193.6046,193.3494,193.5518,13521.0
2017-09-21 11:40:00,219.95,220.23,219.95,220.01,20034.0,193.5342,193.7806,193.5342,193.587,20034.0
2017-09-21 11:45:00,220.01,220.24,219.88,219.96,47007.0,193.587,193.7894,193.4726,193.543,47007.0
2017-09-21 11:50:00,219.93,220.06,219.14,219.4,25530.0,193.5166,193.631,192.8215,193.0502,25530.0
2017-09-21 11:55:00,219.53,219.73,219.42,219.72,9087.0,193.1646,193.3406,193.0678,193.3318,9087.0
2017-09-21 12:00:00,219.72,219.72,219.28,219.37,7854.0,193.3318,193.3318,192.9447,193.0239,7854.0
2017-09-21 12:05:00,219.37,219.76,219.25,219.69,27127.0,193.0239,193.367,192.9183,193.3054,27127.0
2017-09-21 12:10:00,219.69,219.88,219.58,219.58,13247.0,193.3054,193.4726,193.2086,193.2086,13247.0
2017-09-21 12:15:00,219.67,219.81,219.61,219.81,5134.0,193.2878,193.411,193.235,193.411,5134.0
2017-09-21 12:20:00,219.78,219.88,219.65,219.86,11850.0,193.3846,193.4726,193.2702,193.455,11850.0
2017-09-21 12:25:00,219.76,219.81,219.46,219.48,7878.0,193.367,193.411,193.103,193.1206,7878.0
2017-09-21 12:30:00,219.54,219.65,219.5,219.63,8019.0,193.1734,193.2702,193.1382,193.2526,8019.0
2017-09-21 12:35:00,219.62,219.71,219.61,219.64,8400.0,193.2438,193.323,193.235,193.2614,8400.0
2017-09-21 12:40:00,219.64,219.64,219.3,219.39,8430.0,193.2614,193.2614,192.9623,193.0414,8430.0
2017-09-21 12:45:00,219.39,219.52,219.34,219.52,9189.0,193.0414,193.1558,192.9975,193.1558,9189.0
2017-09-21 12:50:00,219.5,219.74,219.43,219.74,9900.0,193.1382,193.3494,193.0766,193.3494,9900.0
2017-09-21 12:55:00,219.66,219.7,219.49,219.5,13332.0,193.279,193.3142,193.1294,193.1382,13332.0
2017-09-21 13:00:00,219.5,219.55,219.25,219.3,14351.0,193.1382,193.1822,192.9183,192.9623,14351.0
2017-09-21 13:05:00,219.29,219.37,219.2,219.37,11257.0,192.9535,193.0239,192.8743,193.0239,11257.0
2017-09-21 13:10:00,219.37,219.42,219.32,219.42,6219.0,193.0239,193.0678,192.9799,193.0678,6219.0
2017-09-21 13:15:00,219.38,219.43,219.04,219.04,15328.0,193.0326,193.0766,192.7335,192.7335,15328.0
2017-09-21 13:20:00,219.06,219.08,218.76,219.02,22330.0,192.7511,192.7687,192.4871,192.7159,22330.0
2017-09-21 13:25:00,219.01,219.31,218.96,219.31,9525.0,192.7071,192.9711,192.6631,192.9711,9525.0
2017-09-21 13:30:00,219.29,219.42,219.27,219.27,10796.0,192.9535,193.0678,192.9359,192.9359,10796.0
2017-09-21 13:35:00,219.31,219.49,219.27,219.39,14502.0,192.9711,193.1294,192.9359,193.0414,14502.0
2017-09-21 13:40:00,219.43,219.49,219.31,219.37,22469.0,193.0766,193.1294,192.9711,193.0239,22469.0
2017-09-21 13:45:00,219.37,219.37,219.02,219.36,13022.0,193.0239,193.0239,192.7159,193.0151,13022.0
2017-09-21 13:50:00,219.32,219.4,219.19,219.19,7544.0,192.9799,193.0502,192.8655,192.8655,7544.0
2017-09-21 13:55:00,219.11,219.22,219.0,219.07,12847.0,192.7951,192.8919,192.6983,192.7599,12847.0
2017-09-21 14:00:00,219.01,219.44,218.97,219.44,18236.0,192.7071,193.0854,192.6719,193.0854,18236.0
2017-09-21 14:05:00,219.37,219.44,219.3,219.33,5600.0,193.0239,193.0854,192.9623,192.9887,5600.0
2017-09-21 14:10:00,219.35,219.43,219.25,219.34,10218.0,193.0063,193.0766,192.9183,192.9975,10218.0
2017-09-21 14:15:00,219.32,219.32,219.18,219.19,18654.0,192.9799,192.9799,192.8567,192.8655,18654.0
2017-09-21 14:20:00,219.19,219.29,219.11,219.15,10513.0,192.8655,192.9535,192.7951,192.8303,10513.0
2017-09-21 14:25:00,219.18,219.29,219.18,219.25,9666.0,192.8567,192.9535,192.8567,192.9183,9666.0
2017-09-21 14:30:00,219.25,219.27,219.03,219.03,12400.0,192.9183,192.9359,192.7247,192.7247,12400.0
2017-09-21 14:35:00,219.07,219.15,219.03,219.07,5567.0,192.7599,192.8303,192.7247,192.7599,5567.0
2017-09-21 14:40:00,219.06,219.06,219.0,219.0,11654.0,192.7511,192.7511,192.6983,192.6983,11654.0
2017-09-21 14:45:00,219.0,219.07,218.9,218.92,22537.0,192.6983,192.7599,192.6103,192.6279,22537.0
2017-09-21 14:50:00,218.95,219.1,218.89,219.1,12970.0,192.6543,192.7863,192.6015,192.7863,12970.0
2017-09-21 14:55:00,219.1,219.23,219.07,219.13,7635.0,192.7863,192.9007,192.7599,192.8127,7635.0
2017-09-21 15:00:00,219.17,219.17,219.03,219.13,7685.0,192.8479,192.8479,192.7247,192.8127,7685.0
2017-09-21 15:05:00,219.08,219.19,219.0,219.17,19616.0,192.7687,192.8655,192.6983,192.8479,19616.0
2017-09-21 15:10:00,219.15,219.17,218.93,218.98,19038.0,192.8303,192.8479,192.6367,192.6807,19038.0
2017-09-21 15:15:00,218.98,219.09,218.94,219.02,11968.0,192.6807,192.7775,192.6455,192.7159,11968.0
2017-09-21 15:20:00,219.03,219.03,218.85,218.91,16464.0,192.7247,192.7247,192.5663,192.6191,16464.0
2017-09-21 15:25:00,218.96,219.02,218.76,218.77,18570.0,192.6631,192.7159,192.4871,192.4959,18570.0
2017-09-21 15:30:00,218.77,218.81,218.5,218.54,19475.0,192.4959,192.5311,192.2583,192.2935,19475.0
2017-09-21 15:35:00,218.6,218.71,218.54,218.64,22683.0,192.3463,192.4431,192.2935,192.3815,22683.0
2017-09-21 15:40:00,218.63,218.73,218.48,218.49,30685.0,192.3727,192.4607,192.2407,192.2495,30685.0
2017-09-21 15:45:00,218.47,218.68,218.44,218.68,42478.0,192.2319,192.4167,192.2055,192.4167,42478.0
2017-09-21 15:50:00,218.64,218.87,218.59,218.78,46436.0,192.3815,192.5839,192.3375,192.5047,46436.0
2017-09-21 15:55:00,218.78,218.94,218.61,218.86,101914.0,192.5047,192.6455,192.3551,192.5751,101914.0
2017-09-22 09:30:00,218.85,219.78,218.31,219.48,22583.0,192.5663,193.3846,192.0912,193.1206,22583.0
2017-09-22 09:35:00,219.51,219.51,218.58,218.66,14003.0,193.147,193.147,192.3287,192.3991,14003.0
2017-09-22 09:40:00,218.75,218.84,218.18,218.18,15764.0,192.4783,192.5575,191.9768,191.9768,15764.0
2017-09-22 09:45:00,218.23,218.49,217.84,218.35,15366.0,192.0208,192.2495,191.6776,192.1264,15366.0
2017-09-22 09:50:00,218.35,218.73,218.11,218.18,17701.0,192.1264,192.4607,191.9152,191.9768,17701.0
2017-09-22 09:55:00,218.17,218.6,218.16,218.57,11442.0,191.968,192.3463,191.9592,192.3199,11442.0
2017-09-22 10:00:00,218.5,218.94,218.46,218.94,6879.0,192.2583,192.6455,192.2231,192.6455,6879.0
2017-09-22 10:05:00,218.83,219.32,218.82,219.3,12199.0,192.5487,192.9799,192.5399,192.9623,12199.0
2017-09-22 10:10:00,219.3,219.32,219.04,219.2,13064.0,192.9623,192.9799,192.7335,192.8743,13064.0
2017-09-22 10:15:00,219.15,219.4,219.09,219.37,15876.0,192.8303,193.0502,192.7775,193.0239,15876.0
2017-09-22 10:20:00,219.4,219.62,219.4,219.53,20968.0,193.0502,193.2438,193.0502,193.1646,20968.0
2017-09-22 10:25:00,219.54,219.61,219.3,219.31,5300.0,193.1734,193.235,192.9623,192.9711,5300.0
2017-09-22 10:30:00,219.31,219.56,219.21,219.52,15939.0,192.9711,193.191,192.8831,193.1558,15939.0
2017-09-22 10:35:00,219.54,219.71,219.48,219.64,6196.0,193.1734,193.323,193.1206,193.2614,6196.0
2017-09-22 10:40:00,219.64,219.77,219.59,219.66,5013.0,193.2614,193.3758,193.2174,193.279,5013.0
2017-09-22 10:45:00,219.67,219.67,219.36,219.36,6350.0,193.2878,193.2878,193.0151,193.0151,6350.0
2017-09-22 10:50:00,219.4,219.81,219.35,219.68,18334.0,193.0502,193.411,193.0063,193.2966,18334.0
2017-09-22 10:55:00,219.69,219.96,219.62,219.96,17990.0,193.3054,193.543,193.2438,193.543,17990.0
2017-09-22 11:00:00,219.96,220.07,219.91,220.02,33413.0,193.543,193.6398,193.499,193.5958,33413.0
2017-09-22 11:05:00,220.0,220.13,219.77,219.81,23261.0,193.5782,193.6926,193.3758,193.411,23261.0
2017-09-22 11:10:00,219.77,219.77,218.87,219.06,20204.0,193.3758,193.3758,192.5839,192.7511,20204.0
2017-09-22 11:15:00,219.17,219.58,219.07,219.42,10082.0,192.8479,193.2086,192.7599,193.0678,10082.0
2017-09-22 11:20:00,219.52,219.7,219.52,219.62,10545.0,193.1558,193.3142,193.1558,193.2438,10545.0
2017-09-22 11:25:00,219.61,219.64,219.52,219.61,3693.0,193.235,193.2614,193.1558,193.235,3693.0
2017-09-22 11:30:00,219.7,219.97,219.7,219.88,10801.0,193.3142,193.5518,193.3142,193.4726,10801.0
2017-09-22 11:35:00,219.9,220.03,219.85,219.94,5125.0,193.4902,193.6046,193.4462,193.5254,5125.0
2017-09-22 11:40:00,219.94,220.03,219.92,219.95,8328.0,193.5254,193.6046,193.5078,193.5342,8328.0
2017-09-22 11:45:00,219.92,219.97,219.71,219.93,11150.0,193.5078,193.5518,193.323,193.5166,11150.0
2017-09-22 11:50:00,219.94,220.0,219.81,220.0,3358.0,193.5254,193.5782,193.411,193.5782,3358.0
2017-09-22 11:55:00,220.02,220.22,219.95,220.15,14030.0,193.5958,193.7718,193.5342,193.7102,14030.0
2017-09-22 12:00:00,220.16,220.18,220.06,220.1,18831.0,193.719,193.7366,193.631,193.6662,18831.0
2017-09-22 12:05:00,220.1,220.47,220.09,220.44,32743.0,193.6662,193.9917,193.6574,193.9653,32743.0
2017-09-22 12:10:00,220.44,220.64,220.4,220.54,16360.0,193.9653,194.1413,193.9301,194.0533,16360.0
2017-09-22 12:15:00,220.42,220.44,219.87,219.97,12723.0,193.9477,193.9653,193.4638,193.5518,12723.0
2017-09-22 12:20:00,219.96,220.12,219.85,220.12,7878.0,193.543,193.6838,193.4462,193.6838,7878.0
2017-09-22 12:25:00,220.09,220.48,220.08,220.48,12708.0,193.6574,194.0005,193.6486,194.0005,12708.0
2017-09-22 12:30:00,220.41,220.5,220.34,220.48,9071.0,193.9389,194.0181,193.8774,194.0005,9071.0
2017-09-22 12:35:00,220.46,220.71,220.45,220.62,8910.0,193.9829,194.2029,193.9741,194.1237,8910.0
2017-09-22 12:40:00,220.61,220.7,220.55,220.61,7553.0,194.1149,194.1941,194.0621,194.1149,7553.0
2017-09-22 12:45:00,220.63,220.65,220.37,220.38,12955.0,194.1325,194.1501,193.9038,193.9126,12955.0
2017-09-22 12:50:00,220.38,220.49,220.37,220.48,5300.0,193.9126,194.0093,193.9038,194.0005,5300.0
2017-09-22 12:55:00,220.47,220.5,220.45,220.46,7442.0,193.9917,194.0181,193.9741,193.9829,7442.0
2017-09-22 13:00:00,220.47,220.51,220.44,220.44,10350.0,193.9917,194.0269,193.9653,193.9653,10350.0
2017-09-22 13:05:00,220.44,220.54,220.42,220.5,11399.0,193.9653,194.0533,193.9477,194.0181,11399.0
2017-09-22 13:10:00,220.48,220.53,220.43,220.47,9875.0,194.0005,194.0445,193.9565,193.9917,9875.0
2017-09-22 13:15:00,220.44,220.56,220.44,220.47,11940.0,193.9653,194.0709,193.9653,193.9917,11940.0
2017-09-22 13:20:00,220.48,220.49,220.38,220.39,10337.0,194.0005,194.0093,193.9126,193.9213,10337.0
2017-09-22 13:25:00,220.39,220.39,220.26,220.29,4857.0,193.9213,193.9213,193.807,193.8334,4857.0
2017-09-22 13:30:00,220.3,220.3,220.2,220.22,9861.0,193.8422,193.8422,193.7542,193.7718,9861.0
2017-09-22 13:35:00,220.22,220.3,220.2,220.3,10107.0,193.7718,193.8422,193.7542,193.8422,10107.0
2017-09-22 13:40:00,220.24,220.26,219.96,219.99,18938.0,193.7894,193.807,193.543,193.5694,18938.0
2017-09-22 13:45:00,219.99,220.23,219.99,220.02,26905.0,193.5694,193.7806,193.5694,193.5958,26905.0
2017-09-22 13:50:00,220.03,220.08,219.92,219.95,12589.0,193.6046,193.6486,193.5078,193.5342,12589.0
2017-09-22 13:55:00,219.92,220.03,219.91,220.0,8077.0,193.5078,193.6046,193.499,193.5782,8077.0
2017-09-22 14:00:00,220.0,220.13,219.96,220.01,11962.0,193.5782,193.6926,193.543,193.587,11962.0
2017-09-22 14:05:00,219.99,220.14,219.98,220.02,3618.0,193.5694,193.7014,193.5606,193.5958,3618.0
2017-09-22 14:10:00,219.99,220.12,219.99,220.12,6714.0,193.5694,193.6838,193.5694,193.6838,6714.0
2017-09-22 14:15:00,220.13,220.31,219.93,220.25,30713.0,193.6926,193.851,193.5166,193.7982,30713.0
2017-09-22 14:20:00,220.27,220.55,220.27,220.51,21226.0,193.8158,194.0621,193.8158,194.0269,21226.0
2017-09-22 14:25:00,220.51,220.6,220.46,220.6,20150.0,194.0269,194.1061,193.9829,194.1061,20150.0
2017-09-22 14:30:00,220.6,220.7,220.55,220.61,16455.0,194.1061,194.1941,194.0621,194.1149,16455.0
2017-09-22 14:35:00,220.59,220.95,220.58,220.73,30191.0,194.0973,194.4141,194.0885,194.2205,30191.0
2017-09-22 14:40:00,220.73,220.75,220.47,220.58,6420.0,194.2205,194.2381,193.9917,194.0885,6420.0
2017-09-22 14:45:00,220.52,220.71,220.51,220.61,16315.0,194.0357,194.2029,194.0269,194.1149,16315.0
2017-09-22 14:50:00,220.65,220.74,220.58,220.74,11356.0,194.1501,194.2293,194.0885,194.2293,11356.0
2017-09-22 14:55:00,220.69,220.73,220.64,220.66,12925.0,194.1853,194.2205,194.1413,194.1589,12925.0
2017-09-22 15:00:00,220.63,220.66,220.16,220.16,22225.0,194.1325,194.1589,193.719,193.719,22225.0
2017-09-22 15:05:00,220.2,220.28,220.12,220.15,10507.0,193.7542,193.8246,193.6838,193.7102,10507.0
2017-09-22 15:10:00,220.13,220.21,220.13,220.19,9507.0,193.6926,193.763,193.6926,193.7454,9507.0
2017-09-22 15:15:00,220.19,220.27,219.93,219.94,18317.0,193.7454,193.8158,193.5166,193.5254,18317.0
2017-09-22 15:20:00,219.92,220.06,219.84,220.06,10776.0,193.5078,193.631,193.4374,193.631,10776.0
2017-09-22 15:25:00,220.06,220.11,219.92,220.0,24146.0,193.631,193.675,193.5078,193.5782,24146.0
2017-09-22 15:30:00,219.99,220.13,219.99,220.12,15110.0,193.5694,193.6926,193.5694,193.6838,15110.0
2017-09-22 15:35:00,220.13,220.15,220.05,220.15,25267.0,193.6926,193.7102,193.6222,193.7102,25267.0
2017-09-22 15:40:00,220.14,220.32,220.14,220.27,31111.0,193.7014,193.8598,193.7014,193.8158,31111.0
2017-09-22 15:45:00,220.28,220.31,220.09,220.12,34626.0,193.8246,193.851,193.6574,193.6838,34626.0
2017-09-22 15:50:00,220.14,220.24,220.11,220.19,40908.0,193.7014,193.7894,193.675,193.7454,40908.0
2017-09-22 15:55:00,220.2,220.32,219.95,219.97,102723.0,193.7542,193.8598,193.5342,193.5518,102723.0
2017-09-25 09:30:00,220.13,220.92,220.01,220.67,47298.0,193.6926,194.3877,193.587,194.1677,47298.0
2017-09-25 09:35:00,220.79,220.85,220.37,220.53,16520.0,194.2733,194.3261,193.9038,194.0445,16520.0
2017-09-25 09:40:00,220.39,220.6,220.13,220.4,13837.0,193.9213,194.1061,193.6926,193.9301,13837.0
2017-09-25 09:45:00,220.54,220.54,219.71,219.71,21663.0,194.0533,194.0533,193.323,193.323,21663.0
2017-09-25 09:50:00,219.72,219.84,219.3,219.62,28200.0,193.3318,193.4374,192.9623,193.2438,28200.0
2017-09-25 09:55:00,219.64,220.18,219.56,220.18,10400.0,193.2614,193.7366,193.191,193.7366,10400.0
2017-09-25 10:00:00,220.19,220.25,219.43,219.69,26192.0,193.7454,193.7982,193.0766,193.3054,26192.0
2017-09-25 10:05:00,219.68,219.68,219.2,219.49,12962.0,193.2966,193.2966,192.8743,193.1294,12962.0
2017-09-25 10:10:00,219.38,219.64,219.34,219.43,11994.0,193.0326,193.2614,192.9975,193.0766,11994.0
2017-09-25 10:15:00,219.44,219.45,219.0,219.11,5884.0,193.0854,193.0942,192.6983,192.7951,5884.0
2017-09-25 10:20:00,219.03,219.47,219.03,219.27,7160.0,192.7247,193.1118,192.7247,192.9359,7160.0
2017-09-25 10:25:00,219.28,219.29,219.05,219.05,5028.0,192.9447,192.9535,192.7423,192.7423,5028.0
2017-09-25 10:30:00,219.08,219.42,219.0,219.17,15190.0,192.7687,193.0678,192.6983,192.8479,15190.0
2017-09-25 10:35:00,219.21,219.39,219.0,219.0,6258.0,192.8831,193.0414,192.6983,192.6983,6258.0
2017-09-25 10:40:00,219.0,219.0,218.21,218.33,19896.0,192.6983,192.6983,192.0032,192.1088,19896.0
2017-09-25 10:45:00,218.36,218.88,218.25,218.8,15326.0,192.1352,192.5927,192.0384,192.5223,15326.0
2017-09-25 10:50:00,218.84,218.89,218.59,218.69,7184.0,192.5575,192.6015,192.3375,192.4255,7184.0
2017-09-25 10:55:00,218.69,218.96,218.57,218.96,22435.0,192.4255,192.6631,192.3199,192.6631,22435.0
2017-09-25 11:00:00,218.83,219.0,218.56,218.63,21504.0,192.5487,192.6983,192.3111,192.3727,21504.0
2017-09-25 11:05:00,218.63,218.63,217.9,218.09,14813.0,192.3727,192.3727,191.7304,191.8976,14813.0
2017-09-25 11:10:00,218.09,218.43,217.73,218.43,12877.0,191.8976,192.1967,191.5808,192.1967,12877.0
2017-09-25 11:15:00,218.5,218.5,218.3,218.38,3902.0,192.2583,192.2583,192.0824,192.1527,3902.0
2017-09-25 11:20:00,218.44,218.58,218.23,218.34,11964.0,192.2055,192.3287,192.0208,192.1176,11964.0
2017-09-25 11:25:00,218.35,218.7,218.35,218.62,7922.0,192.1264,192.4343,192.1264,192.3639,7922.0
2017-09-25 11:30:00,218.71,219.16,218.71,219.04,13873.0,192.4431,192.8391,192.4431,192.7335,13873.0
2017-09-25 11:35:00,218.9,219.0,218.72,218.87,6278.0,192.6103,192.6983,192.4519,192.5839,6278.0
2017-09-25 11:40:00,218.86,219.07,218.76,218.95,9166.0,192.5751,192.7599,192.4871,192.6543,9166.0
2017-09-25 11:45:00,219.01,219.01,218.6,218.69,13107.0,192.7071,192.7071,192.3463,192.4255,13107.0
2017-09-25 11:50:00,218.65,218.73,218.52,218.58,6830.0,192.3903,192.4607,192.2759,192.3287,6830.0
2017-09-25 11:55:00,218.6,218.6,218.09,218.13,17836.0,192.3463,192.3463,191.8976,191.9328,17836.0
2017-09-25 12:00:00,218.13,218.34,218.13,218.17,6342.0,191.9328,192.1176,191.9328,191.968,6342.0
2017-09-25 12:05:00,218.16,218.23,218.05,218.08,7926.0,191.9592,192.0208,191.8624,191.8888,7926.0
2017-09-25 12:10:00,218.12,218.21,217.86,217.87,6057.0,191.924,192.0032,191.6952,191.704,6057.0
2017-09-25 12:15:00,217.89,218.11,217.86,218.01,10462.0,191.7216,191.9152,191.6952,191.8272,10462.0
2017-09-25 12:20:00,218.04,218.04,217.85,217.92,3740.0,191.8536,191.8536,191.6864,191.748,3740.0
2017-09-25 12:25:00,217.93,218.16,217.93,218.12,6255.0,191.7568,191.9592,191.7568,191.924,6255.0
2017-09-25 12:30:00,218.08,218.11,217.76,217.76,3435.0,191.8888,191.9152,191.6072,191.6072,3435.0
2017-09-25 12:35:00,217.77,217.85,217.6,217.85,13299.0,191.616,191.6864,191.4664,191.6864,13299.0
2017-09-25 12:40:00,217.9,218.0,217.86,217.97,5331.0,191.7304,191.8184,191.6952,191.792,5331.0
2017-09-25 12:45:00,217.94,218.17,217.91,218.17,6789.0,191.7656,191.968,191.7392,191.968,6789.0
2017-09-25 12:50:00,218.18,218.37,218.16,218.31,6053.0,191.9768,192.1439,191.9592,192.0912,6053.0
2017-09-25 12:55:00,218.32,218.44,218.22,218.34,7513.0,192.1,192.2055,192.012,192.1176,7513.0
2017-09-25 13:00:00,218.32,218.34,218.09,218.1,3247.0,192.1,192.1176,191.8976,191.9064,3247.0
2017-09-25 13:05:00,218.14,218.18,218.02,218.03,3784.0,191.9416,191.9768,191.836,191.8448,3784.0
2017-09-25 13:10:00,218.03,218.1,217.97,218.01,5737.0,191.8448,191.9064,191.792,191.8272,5737.0
2017-09-25 13:15:00,217.99,218.2,217.99,218.18,6450.0,191.8096,191.9944,191.8096,191.9768,6450.0
2017-09-25 13:20:00,218.18,218.26,218.13,218.13,3935.0,191.9768,192.0472,191.9328,191.9328,3935.0
2017-09-25 13:25:00,218.12,218.15,217.99,218.0,3488.0,191.924,191.9504,191.8096,191.8184,3488.0
2017-09-25 13:30:00,218.0,218.03,217.94,217.97,8814.0,191.8184,191.8448,191.7656,191.792,8814.0
2017-09-25 13:35:00,218.0,218.14,218.0,218.14,3458.0,191.8184,191.9416,191.8184,191.9416,3458.0
2017-09-25 13:40:00,218.16,218.35,218.16,218.32,4190.0,191.9592,192.1264,191.9592,192.1,4190.0
2017-09-25 13:45:00,218.38,218.5,218.34,218.45,4318.0,192.1527,192.2583,192.1176,192.2143,4318.0
2017-09-25 13:50:00,218.45,218.86,218.4,218.81,12068.0,192.2143,192.5751,192.1703,192.5311,12068.0
2017-09-25 13:55:00,218.78,218.89,218.74,218.82,9977.0,192.5047,192.6015,192.4695,192.5399,9977.0
2017-09-25 14:00:00,218.8,218.91,218.79,218.82,5100.0,192.5223,192.6191,192.5135,192.5399,5100.0
2017-09-25 14:05:00,218.82,218.93,218.79,218.9,9842.0,192.5399,192.6367,192.5135,192.6103,9842.0
2017-09-25 14:10:00,218.86,218.93,218.73,218.75,6155.0,192.5751,192.6367,192.4607,192.4783,6155.0
2017-09-25 14:15:00,218.75,219.23,218.75,219.23,9062.0,192.4783,192.9007,192.4783,192.9007,9062.0
2017-09-25 14:20:00,219.2,219.2,218.96,218.99,5870.0,192.8743,192.8743,192.6631,192.6895,5870.0
2017-09-25 14:25:00,218.96,218.97,218.76,218.86,10075.0,192.6631,192.6719,192.4871,192.5751,10075.0
2017-09-25 14:30:00,218.82,218.85,218.61,218.63,3780.0,192.5399,192.5663,192.3551,192.3727,3780.0
2017-09-25 14:35:00,218.63,218.69,218.5,218.68,6927.0,192.3727,192.4255,192.2583,192.4167,6927.0
2017-09-25 14:40:00,218.69,218.9,218.67,218.83,7263.0,192.4255,192.6103,192.4079,192.5487,7263.0
2017-09-25 14:45:00,218.82,219.36,218.77,219.21,18569.0,192.5399,193.0151,192.4959,192.8831,18569.0
2017-09-25 14:50:00,219.2,219.22,219.11,219.17,4900.0,192.8743,192.8919,192.7951,192.8479,4900.0
2017-09-25 14:55:00,219.26,219.26,219.02,219.05,4403.0,192.9271,192.9271,192.7159,192.7423,4403.0
2017-09-25 15:00:00,218.97,218.99,218.73,218.75,4975.0,192.6719,192.6895,192.4607,192.4783,4975.0
2017-09-25 15:05:00,218.77,219.09,218.74,219.06,12637.0,192.4959,192.7775,192.4695,192.7511,12637.0
2017-09-25 15:10:00,219.09,219.09,218.79,218.79,9117.0,192.7775,192.7775,192.5135,192.5135,9117.0
2017-09-25 15:15:00,218.76,218.98,218.74,218.96,8479.0,192.4871,192.6807,192.4695,192.6631,8479.0
2017-09-25 15:20:00,218.97,219.11,218.97,219.09,11380.0,192.6719,192.7951,192.6719,192.7775,11380.0
2017-09-25 15:25:00,219.09,219.1,218.97,218.99,4745.0,192.7775,192.7863,192.6719,192.6895,4745.0
2017-09-25 15:30:00,218.99,219.11,218.84,219.01,8272.0,192.6895,192.7951,192.5575,192.7071,8272.0
2017-09-25 15:35:00,219.02,219.2,219.0,219.19,12607.0,192.7159,192.8743,192.6983,192.8655,12607.0
2017-09-25 15:40:00,219.18,219.33,219.17,219.33,16479.0,192.8567,192.9887,192.8479,192.9887,16479.0
2017-09-25 15:45:00,219.32,219.36,219.18,219.36,15857.0,192.9799,193.0151,192.8567,193.0151,15857.0
2017-09-25 15:50:00,219.34,219.37,219.23,219.26,23096.0,192.9975,193.0239,192.9007,192.9271,23096.0
2017-09-25 15:55:00,219.26,219.31,219.14,219.22,60700.0,192.9271,192.9711,192.8215,192.8919,60700.0
2017-09-26 09:30:00,218.74,219.0,218.63,218.86,19437.0,192.4695,192.6983,192.3727,192.5751,19437.0
2017-09-26 09:35:00,218.99,218.99,218.54,218.7,13118.0,192.6895,192.6895,192.2935,192.4343,13118.0
2017-09-26 09:40:00,218.67,218.88,218.6,218.6,9218.0,192.4079,192.5927,192.3463,192.3463,9218.0
2017-09-26 09:45:00,218.61,218.78,218.6,218.7,19410.0,192.3551,192.5047,192.3463,192.4343,19410.0
2017-09-26 09:50:00,218.62,218.92,218.61,218.92,12792.0,192.3639,192.6279,192.3551,192.6279,12792.0
2017-09-26 09:55:00,218.86,218.9,218.67,218.83,6295.0,192.5751,192.6103,192.4079,192.5487,6295.0
2017-09-26 10:00:00,218.91,219.28,218.79,219.21,7142.0,192.6191,192.9447,192.5135,192.8831,7142.0
2017-09-26 10:05:00,219.15,219.45,219.05,219.36,16891.0,192.8303,193.0942,192.7423,193.0151,16891.0
2017-09-26 10:10:00,219.36,219.47,219.18,219.41,13354.0,193.0151,193.1118,192.8567,193.059,13354.0
2017-09-26 10:15:00,219.45,219.56,219.3,219.39,11867.0,193.0942,193.191,192.9623,193.0414,11867.0
2017-09-26 10:20:00,219.5,219.53,219.31,219.46,9249.0,193.1382,193.1646,192.9711,193.103,9249.0
2017-09-26 10:25:00,219.46,219.59,219.35,219.42,3950.0,193.103,193.2174,193.0063,193.0678,3950.0
2017-09-26 10:30:00,219.43,219.48,219.11,219.24,6518.0,193.0766,193.1206,192.7951,192.9095,6518.0
2017-09-26 10:35:00,219.23,219.47,219.16,219.43,11716.0,192.9007,193.1118,192.8391,193.0766,11716.0
2017-09-26 10:40:00,219.46,219.77,219.44,219.76,10486.0,193.103,193.3758,193.0854,193.367,10486.0
2017-09-26 10:45:00,219.76,219.76,219.37,219.48,4621.0,193.367,193.367,193.0239,193.1206,4621.0
2017-09-26 10:50:00,219.49,219.49,219.26,219.33,4355.0,193.1294,193.1294,192.9271,192.9887,4355.0
2017-09-26 10:55:00,219.29,219.29,219.12,219.2,11045.0,192.9535,192.9535,192.8039,192.8743,11045.0
2017-09-26 11:00:00,219.21,219.29,219.13,219.24,7729.0,192.8831,192.9535,192.8127,192.9095,7729.0
2017-09-26 11:05:00,219.26,219.32,219.2,219.28,2968.0,192.9271,192.9799,192.8743,192.9447,2968.0
2017-09-26 11:10:00,219.27,219.34,219.24,219.3,1045.0,192.9359,192.9975,192.9095,192.9623,1045.0
2017-09-26 11:15:00,219.3,219.53,219.3,219.53,9156.0,192.9623,193.1646,192.9623,193.1646,9156.0
2017-09-26 11:20:00,219.55,219.66,219.23,219.23,6100.0,193.1822,193.279,192.9007,192.9007,6100.0
2017-09-26 11:25:00,219.26,219.27,218.86,218.9,6996.0,192.9271,192.9359,192.5751,192.6103,6996.0
2017-09-26 11:30:00,218.91,219.08,218.91,219.08,5702.0,192.6191,192.7687,192.6191,192.7687,5702.0
2017-09-26 11:35:00,219.04,219.25,219.04,219.25,2150.0,192.7335,192.9183,192.7335,192.9183,2150.0
2017-09-26 11:40:00,219.25,219.47,219.14,219.24,4441.0,192.9183,193.1118,192.8215,192.9095,4441.0
2017-09-26 11:45:00,219.24,219.29,219.19,219.23,2356.0,192.9095,192.9535,192.8655,192.9007,2356.0
2017-09-26 11:50:00,219.21,219.27,219.18,219.21,2063.0,192.8831,192.9359,192.8567,192.8831,2063.0
2017-09-26 11:55:00,219.18,219.32,219.13,219.23,8849.0,192.8567,192.9799,192.8127,192.9007,8849.0
2017-09-26 12:00:00,219.26,219.29,219.22,219.26,1480.0,192.9271,192.9535,192.8919,192.9271,1480.0
2017-09-26 12:05:00,219.25,219.4,219.2,219.31,3803.0,192.9183,193.0502,192.8743,192.9711,3803.0
2017-09-26 12:10:00,219.29,219.34,219.23,219.27,1994.0,192.9535,192.9975,192.9007,192.9359,1994.0
2017-09-26 12:15:00,219.3,219.48,219.26,219.38,6652.0,192.9623,193.1206,192.9271,193.0326,6652.0
2017-09-26 12:20:00,219.4,219.5,219.39,219.45,3670.0,193.0502,193.1382,193.0414,193.0942,3670.0
2017-09-26 12:25:00,219.46,219.53,219.33,219.53,3331.0,193.103,193.1646,192.9887,193.1646,3331.0
2017-09-26 12:30:00,219.56,219.6,219.44,219.55,2709.0,193.191,193.2262,193.0854,193.1822,2709.0
2017-09-26 12:35:00,219.54,219.62,219.4,219.43,2550.0,193.1734,193.2438,193.0502,193.0766,2550.0
2017-09-26 12:40:00,219.4,219.6,219.4,219.53,4580.0,193.0502,193.2262,193.0502,193.1646,4580.0
2017-09-26 12:45:00,219.53,219.73,219.48,219.61,5429.0,193.1646,193.3406,193.1206,193.235,5429.0
2017-09-26 12:50:00,219.66,219.68,219.61,219.61,1600.0,193.279,193.2966,193.235,193.235,1600.0
2017-09-26 12:55:00,219.58,219.63,219.5,219.57,3301.0,193.2086,193.2526,193.1382,193.1998,3301.0
2017-09-26 13:00:00,219.51,219.59,219.49,219.57,3604.0,193.147,193.2174,193.1294,193.1998,3604.0
2017-09-26 13:05:00,219.58,219.59,219.53,219.59,1813.0,193.2086,193.2174,193.1646,193.2174,1813.0
2017-09-26 13:10:00,219.51,219.57,219.46,219.47,3108.0,193.147,193.1998,193.103,193.1118,3108.0
2017-09-26 13:15:00,219.56,219.6,219.47,219.55,3825.0,193.191,193.2262,193.1118,193.1822,3825.0
2017-09-26 13:20:00,219.61,219.7,219.6,219.69,3520.0,193.235,193.3142,193.2262,193.3054,3520.0
2017-09-26 13:25:00,219.7,219.78,219.67,219.77,5858.0,193.3142,193.3846,193.2878,193.3758,5858.0
2017-09-26 13:30:00,219.8,219.85,219.79,219.85,1300.0,193.4022,193.4462,193.3934,193.4462,1300.0
2017-09-26 13:35:00,219.8,219.93,219.8,219.84,2398.0,193.4022,193.5166,193.4022,193.4374,2398.0
2017-09-26 13:40:00,219.85,220.0,219.83,220.0,5000.0,193.4462,193.5782,193.4286,193.5782,5000.0
2017-09-26 13:45:00,219.97,220.0,219.91,219.98,2230.0,193.5518,193.5782,193.499,193.5606,2230.0
2017-09-26 13:50:00,219.98,220.15,219.95,220.07,16847.0,193.5606,193.7102,193.5342,193.6398,16847.0
2017-09-26 13:55:00,220.09,220.12,219.65,219.85,12621.0,193.6574,193.6838,193.2702,193.4462,12621.0
2017-09-26 14:00:00,219.88,219.96,219.79,219.83,5666.0,193.4726,193.543,193.3934,193.4286,5666.0
2017-09-26 14:05:00,219.75,219.76,219.57,219.65,5714.0,193.3582,193.367,193.1998,193.2702,5714.0
2017-09-26 14:10:00,219.64,219.73,219.58,219.72,7396.0,193.2614,193.3406,193.2086,193.3318,7396.0
2017-09-26 14:15:00,219.7,219.74,219.64,219.73,4437.0,193.3142,193.3494,193.2614,193.3406,4437.0
2017-09-26 14:20:00,219.71,219.78,219.67,219.71,3345.0,193.323,193.3846,193.2878,193.323,3345.0
2017-09-26 14:25:00,219.72,219.93,219.69,219.89,5087.0,193.3318,193.5166,193.3054,193.4814,5087.0
2017-09-26 14:30:00,219.96,220.0,219.62,219.83,10081.0,193.543,193.5782,193.2438,193.4286,10081.0
2017-09-26 14:35:00,219.82,219.89,219.68,219.69,12856.0,193.4198,193.4814,193.2966,193.3054,12856.0
2017-09-26 14:40:00,219.69,219.95,219.68,219.94,7753.0,193.3054,193.5342,193.2966,193.5254,7753.0
2017-09-26 14:45:00,219.94,220.12,219.93,220.12,7399.0,193.5254,193.6838,193.5166,193.6838,7399.0
2017-09-26 14:50:00,220.08,220.16,220.05,220.05,8408.0,193.6486,193.719,193.6222,193.6222,8408.0
2017-09-26 14:55:00,220.07,220.11,219.97,220.0,6563.0,193.6398,193.675,193.5518,193.5782,6563.0
2017-09-26 15:00:00,219.99,220.02,219.97,220.0,6765.0,193.5694,193.5958,193.5518,193.5782,6765.0
2017-09-26 15:05:00,220.0,220.03,219.79,219.92,5548.0,193.5782,193.6046,193.3934,193.5078,5548.0
2017-09-26 15:10:00,219.92,220.03,219.92,219.99,7469.0,193.5078,193.6046,193.5078,193.5694,7469.0
2017-09-26 15:15:00,219.99,220.06,219.97,220.06,7306.0,193.5694,193.631,193.5518,193.631,7306.0
2017-09-26 15:20:00,220.05,220.07,219.96,219.96,7735.0,193.6222,193.6398,193.543,193.543,7735.0
2017-09-26 15:25:00,219.97,220.02,219.93,219.94,17387.0,193.5518,193.5958,193.5166,193.5254,17387.0
2017-09-26 15:30:00,219.94,219.98,219.84,219.88,11735.0,193.5254,193.5606,193.4374,193.4726,11735.0
2017-09-26 15:35:00,219.88,220.05,219.85,220.02,8736.0,193.4726,193.6222,193.4462,193.5958,8736.0
2017-09-26 15:40:00,220.02,220.12,220.0,220.1,16557.0,193.5958,193.6838,193.5782,193.6662,16557.0
2017-09-26 15:45:00,220.1,220.32,220.08,220.15,40074.0,193.6662,193.8598,193.6486,193.7102,40074.0
2017-09-26 15:50:00,220.11,220.18,220.04,220.08,77310.0,193.675,193.7366,193.6134,193.6486,77310.0
2017-09-26 15:55:00,220.07,220.08,219.75,219.9,93467.0,193.6398,193.6486,193.3582,193.4902,93467.0
2017-09-27 09:30:00,220.78,220.98,220.42,220.7,27090.0,194.2645,194.4405,193.9477,194.1941,27090.0
2017-09-27 09:35:00,220.74,220.83,220.12,220.27,13696.0,194.2293,194.3085,193.6838,193.8158,13696.0
2017-09-27 09:40:00,220.29,220.54,220.16,220.53,28100.0,193.8334,194.0533,193.719,194.0445,28100.0
2017-09-27 09:45:00,220.55,220.77,220.38,220.46,25668.0,194.0621,194.2557,193.9126,193.9829,25668.0
2017-09-27 09:50:00,220.46,220.68,220.41,220.51,18104.0,193.9829,194.1765,193.9389,194.0269,18104.0
2017-09-27 09:55:00,220.67,220.84,220.52,220.82,9611.0,194.1677,194.3173,194.0357,194.2997,9611.0
2017-09-27 10:00:00,220.82,220.85,220.7,220.73,9590.0,194.2997,194.3261,194.1941,194.2205,9590.0
2017-09-27 10:05:00,220.8,220.82,220.48,220.53,6399.0,194.2821,194.2997,194.0005,194.0445,6399.0
2017-09-27 10:10:00,220.47,220.51,220.35,220.37,6030.0,193.9917,194.0269,193.8862,193.9038,6030.0
2017-09-27 10:15:00,220.31,220.65,220.31,220.47,12531.0,193.851,194.1501,193.851,193.9917,12531.0
2017-09-27 10:20:00,220.47,220.79,220.46,220.55,8400.0,193.9917,194.2733,193.9829,194.0621,8400.0
2017-09-27 10:25:00,220.54,220.83,220.48,220.83,2701.0,194.0533,194.3085,194.0005,194.3085,2701.0
2017-09-27 10:30:00,220.72,220.84,220.4,220.4,7519.0,194.2117,194.3173,193.9301,193.9301,7519.0
2017-09-27 10:35:00,220.4,220.5,220.31,220.5,8829.0,193.9301,194.0181,193.851,194.0181,8829.0
2017-09-27 10:40:00,220.45,220.73,220.43,220.66,11425.0,193.9741,194.2205,193.9565,194.1589,11425.0
2017-09-27 10:45:00,220.63,220.72,220.51,220.69,8265.0,194.1325,194.2117,194.0269,194.1853,8265.0
2017-09-27 10:50:00,220.68,220.69,220.32,220.32,4465.0,194.1765,194.1853,193.8598,193.8598,4465.0
2017-09-27 10:55:00,220.35,220.53,220.34,220.53,6722.0,193.8862,194.0445,193.8774,194.0445,6722.0
2017-09-27 11:00:00,220.57,220.67,220.43,220.48,4116.0,194.0797,194.1677,193.9565,194.0005,4116.0
2017-09-27 11:05:00,220.43,220.61,220.35,220.51,8881.0,193.9565,194.1149,193.8862,194.0269,8881.0
2017-09-27 11:10:00,220.52,220.65,220.41,220.62,6094.0,194.0357,194.1501,193.9389,194.1237,6094.0
2017-09-27 11:15:00,220.71,220.76,220.64,220.75,2577.0,194.2029,194.2469,194.1413,194.2381,2577.0
2017-09-27 11:20:00,220.71,220.83,220.6,220.64,8541.0,194.2029,194.3085,194.1061,194.1413,8541.0
2017-09-27 11:25:00,220.63,220.71,220.58,220.66,14065.0,194.1325,194.2029,194.0885,194.1589,14065.0
2017-09-27 11:30:00,220.67,220.85,220.66,220.7,21841.0,194.1677,194.3261,194.1589,194.1941,21841.0
2017-09-27 11:35:00,220.66,220.72,220.61,220.66,9454.0,194.1589,194.2117,194.1149,194.1589,9454.0
2017-09-27 11:40:00,220.67,220.67,220.4,220.4,9424.0,194.1677,194.1677,193.9301,193.9301,9424.0
2017-09-27 11:45:00,220.39,220.53,220.39,220.5,3512.0,193.9213,194.0445,193.9213,194.0181,3512.0
2017-09-27 11:50:00,220.5,220.5,220.26,220.45,19636.0,194.0181,194.0181,193.807,193.9741,19636.0
2017-09-27 11:55:00,220.48,220.69,220.38,220.62,8481.0,194.0005,194.1853,193.9126,194.1237,8481.0
2017-09-27 12:00:00,220.53,220.53,220.3,220.32,6289.0,194.0445,194.0445,193.8422,193.8598,6289.0
2017-09-27 12:05:00,220.31,220.41,220.19,220.22,8062.0,193.851,193.9389,193.7454,193.7718,8062.0
2017-09-27 12:10:00,220.26,220.31,220.12,220.21,7362.0,193.807,193.851,193.6838,193.763,7362.0
2017-09-27 12:15:00,220.2,220.47,220.2,220.37,7719.0,193.7542,193.9917,193.7542,193.9038,7719.0
2017-09-27 12:20:00,220.41,220.43,220.22,220.29,1500.0,193.9389,193.9565,193.7718,193.8334,1500.0
2017-09-27 12:25:00,220.26,220.31,220.04,220.12,6904.0,193.807,193.851,193.6134,193.6838,6904.0
2017-09-27 12:30:00,220.15,220.22,220.12,220.12,4200.0,193.7102,193.7718,193.6838,193.6838,4200.0
2017-09-27 12:35:00,220.2,220.27,220.18,220.27,2194.0,193.7542,193.8158,193.7366,193.8158,2194.0
2017-09-27 12:40:00,220.24,220.44,220.24,220.43,2960.0,193.7894,193.9653,193.7894,193.9565,2960.0
2017-09-27 12:45:00,220.46,220.52,220.41,220.47,3129.0,193.9829,194.0357,193.9389,193.9917,3129.0
2017-09-27 12:50:00,220.5,220.57,220.46,220.52,25427.0,194.0181,194.0797,193.9829,194.0357,25427.0
2017-09-27 12:55:00,220.48,220.73,220.48,220.64,12150.0,194.0005,194.2205,194.0005,194.1413,12150.0
2017-09-27 13:00:00,220.64,220.71,220.53,220.65,27667.0,194.1413,194.2029,194.0445,194.1501,27667.0
2017-09-27 13:05:00,220.65,220.74,220.34,220.55,44682.0,194.1501,194.2293,193.8774,194.0621,44682.0
2017-09-27 13:10:00,220.53,220.57,220.47,220.54,6026.0,194.0445,194.0797,193.9917,194.0533,6026.0
2017-09-27 13:15:00,220.54,220.62,220.5,220.58,8767.0,194.0533,194.1237,194.0181,194.0885,8767.0
2017-09-27 13:20:00,220.58,220.58,220.48,220.48,6582.0,194.0885,194.0885,194.0005,194.0005,6582.0
2017-09-27 13:25:00,220.49,220.52,220.47,220.52,5200.0,194.0093,194.0357,193.9917,194.0357,5200.0
2017-09-27 13:30:00,220.52,220.56,220.5,220.54,3800.0,194.0357,194.0709,194.0181,194.0533,3800.0
2017-09-27 13:35:00,220.54,220.61,220.47,220.48,11617.0,194.0533,194.1149,193.9917,194.0005,11617.0
2017-09-27 13:40:00,220.49,220.57,220.42,220.49,7097.0,194.0093,194.0797,193.9477,194.0093,7097.0
2017-09-27 13:45:00,220.49,220.55,220.44,220.54,5170.0,194.0093,194.0621,193.9653,194.0533,5170.0
2017-09-27 13:50:00,220.53,220.62,220.49,220.58,7150.0,194.0445,194.1237,194.0093,194.0885,7150.0
2017-09-27 13:55:00,220.6,220.6,220.45,220.55,4725.0,194.1061,194.1061,193.9741,194.0621,4725.0
2017-09-27 14:00:00,220.55,220.55,220.43,220.55,5286.0,194.0621,194.0621,193.9565,194.0621,5286.0
2017-09-27 14:05:00,220.49,220.53,220.42,220.47,1798.0,194.0093,194.0445,193.9477,193.9917,1798.0
2017-09-27 14:10:00,220.45,220.63,220.45,220.54,8376.0,193.9741,194.1325,193.9741,194.0533,8376.0
2017-09-27 14:15:00,220.54,220.77,220.53,220.65,27675.0,194.0533,194.2557,194.0445,194.1501,27675.0
2017-09-27 14:20:00,220.66,220.89,220.54,220.72,23818.0,194.1589,194.3613,194.0533,194.2117,23818.0
2017-09-27 14:25:00,220.75,220.77,220.66,220.77,6499.0,194.2381,194.2557,194.1589,194.2557,6499.0
2017-09-27 14:30:00,220.81,220.81,220.69,220.69,2785.0,194.2909,194.2909,194.1853,194.1853,2785.0
2017-09-27 14:35:00,220.74,220.76,220.69,220.71,3673.0,194.2293,194.2469,194.1853,194.2029,3673.0
2017-09-27 14:40:00,220.72,220.73,220.66,220.66,6142.0,194.2117,194.2205,194.1589,194.1589,6142.0
2017-09-27 14:45:00,220.67,220.67,220.57,220.59,2739.0,194.1677,194.1677,194.0797,194.0973,2739.0
2017-09-27 14:50:00,220.58,220.63,220.56,220.62,7649.0,194.0885,194.1325,194.0709,194.1237,7649.0
2017-09-27 14:55:00,220.62,220.66,220.6,220.66,4308.0,194.1237,194.1589,194.1061,194.1589,4308.0
2017-09-27 15:00:00,220.66,220.66,220.57,220.66,7299.0,194.1589,194.1589,194.0797,194.1589,7299.0
2017-09-27 15:05:00,220.66,220.86,220.63,220.81,11992.0,194.1589,194.3349,194.1325,194.2909,11992.0
2017-09-27 15:10:00,220.83,220.85,220.8,220.8,4250.0,194.3085,194.3261,194.2821,194.2821,4250.0
2017-09-27 15:15:00,220.85,220.85,220.58,220.72,78909.0,194.3261,194.3261,194.0885,194.2117,78909.0
2017-09-27 15:20:00,220.76,220.81,220.66,220.66,4518.0,194.2469,194.2909,194.1589,194.1589,4518.0
2017-09-27 15:25:00,220.65,220.68,220.57,220.61,12738.0,194.1501,194.1765,194.0797,194.1149,12738.0
2017-09-27 15:30:00,220.61,220.61,220.4,220.42,19708.0,194.1149,194.1149,193.9301,193.9477,19708.0
2017-09-27 15:35:00,220.41,220.48,220.25,220.48,18325.0,193.9389,194.0005,193.7982,194.0005,18325.0
2017-09-27 15:40:00,220.48,220.58,220.25,220.25,18384.0,194.0005,194.0885,193.7982,193.7982,18384.0
2017-09-27 15:45:00,220.25,220.29,220.08,220.19,26633.0,193.7982,193.8334,193.6486,193.7454,26633.0
2017-09-27 15:50:00,220.21,220.23,220.06,220.18,28728.0,193.763,193.7806,193.631,193.7366,28728.0
2017-09-27 15:55:00,220.17,220.26,220.06,220.12,71009.0,193.7278,193.807,193.631,193.6838,71009.0
2017-09-28 09:30:00,219.62,220.85,219.12,220.55,27398.0,193.2438,194.3261,192.8039,194.0621,27398.0
2017-09-28 09:35:00,220.66,220.66,220.15,220.3,40684.0,194.1589,194.1589,193.7102,193.8422,40684.0
2017-09-28 09:40:00,220.37,220.88,220.22,220.57,11391.0,193.9038,194.3525,193.7718,194.0797,11391.0
2017-09-28 09:45:00,220.59,221.8,220.59,221.51,40300.0,194.0973,195.162,194.0973,194.9068,40300.0
2017-09-28 09:50:00,221.45,221.54,221.02,221.43,11166.0,194.854,194.9332,194.4757,194.8364,11166.0
2017-09-28 09:55:00,221.48,221.48,221.09,221.3,14838.0,194.8804,194.8804,194.5373,194.7221,14838.0
2017-09-28 10:00:00,221.23,221.66,221.17,221.56,10611.0,194.6605,195.0388,194.6077,194.9508,10611.0
2017-09-28 10:05:00,221.5,222.2,221.45,222.18,22407.0,194.898,195.514,194.854,195.4964,22407.0
2017-09-28 10:10:00,222.12,222.52,221.88,222.33,14814.0,195.4436,195.7955,195.2324,195.6284,14814.0
2017-09-28 10:15:00,222.39,222.39,221.85,222.09,17894.0,195.6812,195.6812,195.206,195.4172,17894.0
2017-09-28 10:20:00,222.24,222.85,222.24,222.82,10368.0,195.5492,196.0859,195.5492,196.0595,10368.0
2017-09-28 10:25:00,222.88,223.23,222.77,222.78,22839.0,196.1123,196.4203,196.0155,196.0243,22839.0
2017-09-28 10:30:00,222.79,223.22,222.71,223.17,19364.0,196.0331,196.4115,195.9627,196.3675,19364.0
2017-09-28 10:35:00,223.17,223.18,222.92,223.0,14469.0,196.3675,196.3763,196.1475,196.2179,14469.0
2017-09-28 10:40:00,222.94,223.15,222.82,223.1,10692.0,196.1651,196.3499,196.0595,196.3059,10692.0
2017-09-28 10:45:00,223.1,223.48,222.95,223.48,11970.0,196.3059,196.6402,196.1739,196.6402,11970.0
2017-09-28 10:50:00,223.39,224.0,223.38,223.83,23712.0,196.5611,197.0978,196.5523,196.9482,23712.0
2017-09-28 10:55:00,223.77,223.84,222.8,223.15,15536.0,196.8954,196.957,196.0419,196.3499,15536.0
2017-09-28 11:00:00,223.2,223.96,223.2,223.4,18844.0,196.3939,197.0626,196.3939,196.5699,18844.0
2017-09-28 11:05:00,223.31,223.48,223.2,223.48,13555.0,196.4907,196.6402,196.3939,196.6402,13555.0
2017-09-28 11:10:00,223.48,223.68,223.24,223.43,13091.0,196.6402,196.8162,196.4291,196.5962,13091.0
2017-09-28 11:15:00,223.44,223.7,223.44,223.52,7923.0,196.605,196.8338,196.605,196.6754,7923.0
2017-09-28 11:20:00,223.52,223.8,223.45,223.69,9651.0,196.6754,196.9218,196.6138,196.825,9651.0
2017-09-28 11:25:00,223.8,223.97,223.77,223.9,12641.0,196.9218,197.0714,196.8954,197.0098,12641.0
2017-09-28 11:30:00,223.85,223.92,223.38,223.38,10573.0,196.9658,197.0274,196.5523,196.5523,10573.0
2017-09-28 11:35:00,223.4,223.4,222.77,223.32,16330.0,196.5699,196.5699,196.0155,196.4995,16330.0
2017-09-28 11:40:00,223.33,223.44,223.0,223.09,13462.0,196.5083,196.605,196.2179,196.2971,13462.0
2017-09-28 11:45:00,223.19,223.64,223.06,223.64,8400.0,196.3851,196.781,196.2707,196.781,8400.0
2017-09-28 11:50:00,223.64,223.71,223.47,223.71,8851.0,196.781,196.8426,196.6314,196.8426,8851.0
2017-09-28 11:55:00,223.66,223.95,223.61,223.76,10118.0,196.7986,197.0538,196.7546,196.8866,10118.0
2017-09-28 12:00:00,223.85,223.9,223.64,223.83,10441.0,196.9658,197.0098,196.781,196.9482,10441.0
2017-09-28 12:05:00,223.85,224.05,223.76,224.03,12393.0,196.9658,197.1418,196.8866,197.1242,12393.0
2017-09-28 12:10:00,223.99,224.04,223.93,224.0,3309.0,197.089,197.133,197.0362,197.0978,3309.0
2017-09-28 12:15:00,223.99,224.2,223.94,224.15,8534.0,197.089,197.2738,197.045,197.2298,8534.0
2017-09-28 12:20:00,224.15,224.28,224.07,224.22,10849.0,197.2298,197.3442,197.1594,197.2914,10849.0
2017-09-28 12:25:00,224.21,224.26,223.99,224.01,10644.0,197.2826,197.3266,197.089,197.1066,10644.0
2017-09-28 12:30:00,223.99,224.06,223.91,223.97,3415.0,197.089,197.1506,197.0186,197.0714,3415.0
2017-09-28 12:35:00,223.95,223.95,223.69,223.7,4514.0,197.0538,197.0538,196.825,196.8338,4514.0
2017-09-28 12:40:00,223.71,223.75,223.64,223.73,5845.0,196.8426,196.8778,196.781,196.8602,5845.0
2017-09-28 12:45:00,223.69,223.88,223.69,223.87,8477.0,196.825,196.9922,196.825,196.9834,8477.0
2017-09-28 12:50:00,223.89,224.3,223.89,224.2,9753.0,197.001,197.3618,197.001,197.2738,9753.0
2017-09-28 12:55:00,224.19,224.3,224.17,224.23,5588.0,197.265,197.3618,197.2474,197.3002,5588.0
2017-09-28 13:00:00,224.23,224.24,223.97,224.12,8506.0,197.3002,197.309,197.0714,197.2034,8506.0
2017-09-28 13:05:00,224.12,224.44,224.09,224.44,7700.0,197.2034,197.4849,197.177,197.4849,7700.0
2017-09-28 13:10:00,224.47,224.48,224.15,224.24,7245.0,197.5113,197.5201,197.2298,197.309,7245.0
2017-09-28 13:15:00,224.24,224.42,224.24,224.38,11729.0,197.309,197.4673,197.309,197.4322,11729.0
2017-09-28 13:20:00,224.43,224.5,224.27,224.32,9575.0,197.4761,197.5377,197.3354,197.3794,9575.0
2017-09-28 13:25:00,224.27,224.35,224.1,224.14,9456.0,197.3354,197.4058,197.1858,197.221,9456.0
2017-09-28 13:30:00,224.14,224.34,224.14,224.29,5630.0,197.221,197.397,197.221,197.353,5630.0
2017-09-28 13:35:00,224.32,224.41,224.24,224.34,7738.0,197.3794,197.4586,197.309,197.397,7738.0
2017-09-28 13:40:00,224.39,224.43,224.26,224.27,4365.0,197.441,197.4761,197.3266,197.3354,4365.0
2017-09-28 13:45:00,224.32,224.34,224.2,224.25,11560.0,197.3794,197.397,197.2738,197.3178,11560.0
2017-09-28 13:50:00,224.26,224.29,224.14,224.22,3488.0,197.3266,197.353,197.221,197.2914,3488.0
2017-09-28 13:55:00,224.16,224.31,224.12,224.14,9914.0,197.2386,197.3706,197.2034,197.221,9914.0
2017-09-28 14:00:00,224.15,224.18,224.0,224.07,4515.0,197.2298,197.2562,197.0978,197.1594,4515.0
2017-09-28 14:05:00,224.08,224.13,224.03,224.03,7675.0,197.1682,197.2122,197.1242,197.1242,7675.0
2017-09-28 14:10:00,224.0,224.18,224.0,224.06,8686.0,197.0978,197.2562,197.0978,197.1506,8686.0
2017-09-28 14:15:00,224.11,224.11,223.95,224.02,10382.0,197.1946,197.1946,197.0538,197.1154,10382.0
2017-09-28 14:20:00,224.03,224.19,224.03,224.15,5201.0,197.1242,197.265,197.1242,197.2298,5201.0
2017-09-28 14:25:00,224.14,224.22,224.07,224.19,9874.0,197.221,197.2914,197.1594,197.265,9874.0
2017-09-28 14:30:00,224.21,224.36,224.19,224.31,9909.0,197.2826,197.4146,197.265,197.3706,9909.0
2017-09-28 14:35:00,224.3,224.37,224.18,224.23,11148.0,197.3618,197.4234,197.2562,197.3002,11148.0
2017-09-28 14:40:00,224.16,224.2,224.07,224.07,4287.0,197.2386,197.2738,197.1594,197.1594,4287.0
2017-09-28 14:45:00,224.1,224.1,223.94,224.01,8737.0,197.1858,197.1858,197.045,197.1066,8737.0
2017-09-28 14:50:00,224.04,224.25,224.02,224.25,7456.0,197.133,197.3178,197.1154,197.3178,7456.0
2017-09-28 14:55:00,224.26,224.39,224.2,224.3,9550.0,197.3266,197.441,197.2738,197.3618,9550.0
2017-09-28 15:00:00,224.35,224.37,224.24,224.29,10853.0,197.4058,197.4234,197.309,197.353,10853.0
2017-09-28 15:05:00,224.3,224.42,224.26,224.42,9340.0,197.3618,197.4673,197.3266,197.4673,9340.0
2017-09-28 15:10:00,224.39,224.42,224.34,224.36,15113.0,197.441,197.4673,197.397,197.4146,15113.0
2017-09-28 15:15:00,224.35,224.42,224.31,224.31,9325.0,197.4058,197.4673,197.3706,197.3706,9325.0
2017-09-28 15:20:00,224.31,224.31,224.0,224.0,13112.0,197.3706,197.3706,197.0978,197.0978,13112.0
2017-09-28 15:25:00,224.01,224.09,223.94,223.94,13035.0,197.1066,197.177,197.045,197.045,13035.0
2017-09-28 15:30:00,223.96,223.98,223.77,223.96,14563.0,197.0626,197.0802,196.8954,197.0626,14563.0
2017-09-28 15:35:00,223.93,224.09,223.9,224.09,10093.0,197.0362,197.177,197.0098,197.177,10093.0
2017-09-28 15:40:00,224.08,224.29,224.06,224.29,18071.0,197.1682,197.353,197.1506,197.353,18071.0
2017-09-28 15:45:00,224.28,224.28,224.17,224.18,30373.0,197.3442,197.3442,197.2474,197.2562,30373.0
2017-09-28 15:50:00,224.18,224.29,224.17,224.25,44875.0,197.2562,197.353,197.2474,197.3178,44875.0
2017-09-28 15:55:00,224.25,224.36,224.16,224.25,91269.0,197.3178,197.4146,197.2386,197.3178,91269.0
2017-09-29 09:30:00,224.26,225.05,223.49,224.94,63940.0,197.3266,198.0217,196.649,197.9249,63940.0
2017-09-29 09:35:00,224.9,224.99,224.36,224.59,26707.0,197.8897,197.9689,197.4146,197.6169,26707.0
2017-09-29 09:40:00,224.55,224.56,223.72,224.22,16751.0,197.5817,197.5905,196.8514,197.2914,16751.0
2017-09-29 09:45:00,224.13,224.89,224.12,224.89,10419.0,197.2122,197.8809,197.2034,197.8809,10419.0
2017-09-29 09:50:00,224.81,224.96,224.63,224.77,6656.0,197.8105,197.9425,197.6521,197.7753,6656.0
2017-09-29 09:55:00,224.84,224.92,224.41,224.81,13544.0,197.8369,197.9073,197.4586,197.8105,13544.0
2017-09-29 10:00:00,224.9,225.7,224.79,225.7,26033.0,197.8897,198.5936,197.7929,198.5936,26033.0
2017-09-29 10:05:00,225.71,225.77,225.29,225.4,18590.0,198.6024,198.6552,198.2329,198.3297,18590.0
2017-09-29 10:10:00,225.43,225.74,225.39,225.73,7213.0,198.356,198.6288,198.3209,198.62,7213.0
2017-09-29 10:15:00,225.69,226.1,225.67,225.81,19319.0,198.5848,198.9456,198.5672,198.6904,19319.0
2017-09-29 10:20:00,225.75,226.34,225.75,226.11,20234.0,198.6376,199.1568,198.6376,198.9544,20234.0
2017-09-29 10:25:00,226.09,226.1,225.45,225.63,19008.0,198.9368,198.9456,198.3736,198.532,19008.0
2017-09-29 10:30:00,225.67,225.8,225.55,225.69,5285.0,198.5672,198.6816,198.4616,198.5848,5285.0
2017-09-29 10:35:00,225.69,226.25,225.69,226.2,8707.0,198.5848,199.0776,198.5848,199.0336,8707.0
2017-09-29 10:40:00,226.14,226.18,225.81,225.88,5768.0,198.9808,199.016,198.6904,198.752,5768.0
2017-09-29 10:45:00,225.84,226.23,225.84,225.94,9196.0,198.7168,199.06,198.7168,198.8048,9196.0
2017-09-29 10:50:00,225.96,226.09,225.89,226.09,10367.0,198.8224,198.9368,198.7608,198.9368,10367.0
2017-09-29 10:55:00,226.06,226.25,226.05,226.25,9574.0,198.9104,199.0776,198.9016,199.0776,9574.0
2017-09-29 11:00:00,226.21,226.31,226.12,226.12,5138.0,199.0424,199.1304,198.9632,198.9632,5138.0
2017-09-29 11:05:00,226.13,226.13,225.69,225.75,7154.0,198.972,198.972,198.5848,198.6376,7154.0
2017-09-29 11:10:00,225.68,225.85,225.68,225.78,9557.0,198.576,198.7256,198.576,198.664,9557.0
2017-09-29 11:15:00,225.71,225.89,225.45,225.46,8612.0,198.6024,198.7608,198.3736,198.3824,8612.0
2017-09-29 11:20:00,225.51,225.52,225.29,225.35,8843.0,198.4264,198.4352,198.2329,198.2857,8843.0
2017-09-29 11:25:00,225.32,225.67,225.31,225.6,14918.0,198.2593,198.5672,198.2505,198.5056,14918.0
2017-09-29 11:30:00,225.64,225.78,225.47,225.64,5750.0,198.5408,198.664,198.3912,198.5408,5750.0
2017-09-29 11:35:00,225.57,225.7,225.36,225.36,8016.0,198.4792,198.5936,198.2945,198.2945,8016.0
2017-09-29 11:40:00,225.26,225.41,225.24,225.35,3762.0,198.2065,198.3385,198.1889,198.2857,3762.0
2017-09-29 11:45:00,225.3,225.58,225.3,225.54,6653.0,198.2417,198.488,198.2417,198.4528,6653.0
2017-09-29 11:50:00,225.5,225.56,225.49,225.55,5651.0,198.4176,198.4704,198.4088,198.4616,5651.0
2017-09-29 11:55:00,225.52,225.66,225.5,225.63,6926.0,198.4352,198.5584,198.4176,198.532,6926.0
2017-09-29 12:00:00,225.59,225.63,225.47,225.56,5075.0,198.4968,198.532,198.3912,198.4704,5075.0
2017-09-29 12:05:00,225.54,225.65,225.51,225.52,4007.0,198.4528,198.5496,198.4264,198.4352,4007.0
2017-09-29 12:10:00,225.51,225.65,225.51,225.61,4943.0,198.4264,198.5496,198.4264,198.5144,4943.0
2017-09-29 12:15:00,225.65,225.95,225.6,225.86,25127.0,198.5496,198.8136,198.5056,198.7344,25127.0
2017-09-29 12:20:00,225.84,225.91,225.79,225.91,7340.0,198.7168,198.7784,198.6728,198.7784,7340.0
2017-09-29 12:25:00,225.9,225.9,225.79,225.88,4994.0,198.7696,198.7696,198.6728,198.752,4994.0
2017-09-29 12:30:00,225.88,225.91,225.66,225.81,10031.0,198.752,198.7784,198.5584,198.6904,10031.0
2017-09-29 12:35:00,225.83,225.85,225.74,225.82,27008.0,198.708,198.7256,198.6288,198.6992,27008.0
2017-09-29 12:40:00,225.75,225.92,225.75,225.86,9491.0,198.6376,198.7872,198.6376,198.7344,9491.0
2017-09-29 12:45:00,225.86,225.87,225.58,225.66,26350.0,198.7344,198.7432,198.488,198.5584,26350.0
2017-09-29 12:50:00,225.67,225.69,225.56,225.63,6533.0,198.5672,198.5848,198.4704,198.532,6533.0
2017-09-29 12:55:00,225.63,225.74,225.62,225.68,7006.0,198.532,198.6288,198.5232,198.576,7006.0
2017-09-29 13:00:00,225.69,225.77,225.67,225.77,5039.0,198.5848,198.6552,198.5672,198.6552,5039.0
2017-09-29 13:05:00,225.78,225.84,225.75,225.75,8738.0,198.664,198.7168,198.6376,198.6376,8738.0
2017-09-29 13:10:00,225.76,225.84,225.75,225.82,4332.0,198.6464,198.7168,198.6376,198.6992,4332.0
2017-09-29 13:15:00,225.8,225.81,225.72,225.76,3806.0,198.6816,198.6904,198.6112,198.6464,3806.0
2017-09-29 13:20:00,225.77,225.81,225.76,225.77,3098.0,198.6552,198.6904,198.6464,198.6552,3098.0
2017-09-29 13:25:00,225.77,225.85,225.77,225.85,5100.0,198.6552,198.7256,198.6552,198.7256,5100.0
2017-09-29 13:30:00,225.84,225.97,225.83,225.95,14371.0,198.7168,198.8312,198.708,198.8136,14371.0
2017-09-29 13:35:00,225.97,225.99,225.57,225.61,16564.0,198.8312,198.8488,198.4792,198.5144,16564.0
2017-09-29 13:40:00,225.61,225.73,225.58,225.68,8321.0,198.5144,198.62,198.488,198.576,8321.0
2017-09-29 13:45:00,225.74,225.87,225.7,225.87,6855.0,198.6288,198.7432,198.5936,198.7432,6855.0
2017-09-29 13:50:00,225.87,225.87,225.73,225.83,5601.0,198.7432,198.7432,198.62,198.708,5601.0
2017-09-29 13:55:00,225.85,225.85,225.77,225.77,2883.0,198.7256,198.7256,198.6552,198.6552,2883.0
2017-09-29 14:00:00,225.74,225.84,225.73,225.79,4915.0,198.6288,198.7168,198.62,198.6728,4915.0
2017-09-29 14:05:00,225.78,225.8,225.59,225.59,10504.0,198.664,198.6816,198.4968,198.4968,10504.0
2017-09-29 14:10:00,225.58,225.77,225.51,225.74,22069.0,198.488,198.6552,198.4264,198.6288,22069.0
2017-09-29 14:15:00,225.77,225.84,225.72,225.84,3362.0,198.6552,198.7168,198.6112,198.7168,3362.0
2017-09-29 14:20:00,225.77,225.83,225.75,225.81,3374.0,198.6552,198.708,198.6376,198.6904,3374.0
2017-09-29 14:25:00,225.83,225.87,225.81,225.85,4815.0,198.708,198.7432,198.6904,198.7256,4815.0
2017-09-29 14:30:00,225.83,225.85,225.74,225.84,6818.0,198.708,198.7256,198.6288,198.7168,6818.0
2017-09-29 14:35:00,225.86,225.9,225.84,225.86,7096.0,198.7344,198.7696,198.7168,198.7344,7096.0
2017-09-29 14:40:00,225.86,225.88,225.72,225.77,7004.0,198.7344,198.752,198.6112,198.6552,7004.0
2017-09-29 14:45:00,225.78,225.85,225.77,225.8,3847.0,198.664,198.7256,198.6552,198.6816,3847.0
2017-09-29 14:50:00,225.83,225.85,225.75,225.76,7131.0,198.708,198.7256,198.6376,198.6464,7131.0
2017-09-29 14:55:00,225.73,225.73,225.24,225.26,23323.0,198.62,198.62,198.1889,198.2065,23323.0
2017-09-29 15:00:00,225.28,225.28,225.03,225.21,14500.0,198.2241,198.2241,198.0041,198.1625,14500.0
2017-09-29 15:05:00,225.18,225.22,225.13,225.21,4317.0,198.1361,198.1713,198.0921,198.1625,4317.0
2017-09-29 15:10:00,225.11,225.37,225.08,225.36,17175.0,198.0745,198.3033,198.0481,198.2945,17175.0
2017-09-29 15:15:00,225.36,225.52,225.34,225.42,7404.0,198.2945,198.4352,198.2769,198.3473,7404.0
2017-09-29 15:20:00,225.42,225.46,225.32,225.42,6435.0,198.3473,198.3824,198.2593,198.3473,6435.0
2017-09-29 15:25:00,225.4,225.47,225.3,225.35,10197.0,198.3297,198.3912,198.2417,198.2857,10197.0
2017-09-29 15:30:00,225.35,225.42,225.34,225.38,7436.0,198.2857,198.3473,198.2769,198.3121,7436.0
2017-09-29 15:35:00,225.38,225.46,225.35,225.41,11593.0,198.3121,198.3824,198.2857,198.3385,11593.0
2017-09-29 15:40:00,225.43,225.64,225.41,225.5,28240.0,198.356,198.5408,198.3385,198.4176,28240.0
2017-09-29 15:45:00,225.55,225.65,225.47,225.47,22280.0,198.4616,198.5496,198.3912,198.3912,22280.0
2017-09-29 15:50:00,225.49,225.53,225.38,225.4,24364.0,198.4088,198.444,198.3121,198.3297,24364.0
2017-09-29 15:55:00,225.43,225.71,225.3,225.58,72167.0,198.356,198.6024,198.2417,198.488,72167.0
2017-10-02 09:30:00,225.51,226.0,225.43,225.66,26082.0,198.4264,198.8576,198.356,198.5584,26082.0
2017-10-02 09:35:00,225.63,225.91,225.4,225.72,9253.0,198.532,198.7784,198.3297,198.6112,9253.0
2017-10-02 09:40:00,225.66,225.66,225.16,225.19,8827.0,198.5584,198.5584,198.1185,198.1449,8827.0
2017-10-02 09:45:00,225.23,225.27,224.6,225.07,10663.0,198.1801,198.2153,197.6257,198.0393,10663.0
2017-10-02 09:50:00,225.15,225.2,224.89,224.9,7352.0,198.1097,198.1537,197.8809,197.8897,7352.0
2017-10-02 09:55:00,224.8,225.35,224.68,225.35,10573.0,197.8017,198.2857,197.6961,198.2857,10573.0
2017-10-02 10:00:00,225.34,225.35,225.05,225.35,5604.0,198.2769,198.2857,198.0217,198.2857,5604.0
2017-10-02 10:05:00,225.35,225.35,225.06,225.26,6635.0,198.2857,198.2857,198.0305,198.2065,6635.0
2017-10-02 10:10:00,225.22,225.29,224.6,224.82,13705.0,198.1713,198.2329,197.6257,197.8193,13705.0
2017-10-02 10:15:00,224.92,225.44,224.92,225.08,12576.0,197.9073,198.3648,197.9073,198.0481,12576.0
2017-10-02 10:20:00,225.12,225.16,224.93,225.16,7502.0,198.0833,198.1185,197.9161,198.1185,7502.0
2017-10-02 10:25:00,225.06,225.16,224.74,224.75,6138.0,198.0305,198.1185,197.7489,197.7577,6138.0
2017-10-02 10:30:00,224.74,224.98,224.68,224.98,22108.0,197.7489,197.9601,197.6961,197.9601,22108.0
2017-10-02 10:35:00,224.97,225.16,224.88,225.07,9321.0,197.9513,198.1185,197.8721,198.0393,9321.0
2017-10-02 10:40:00,225.04,225.24,224.97,225.05,5462.0,198.0129,198.1889,197.9513,198.0217,5462.0
2017-10-02 10:45:00,225.09,225.2,225.02,225.05,11356.0,198.0569,198.1537,197.9953,198.0217,11356.0
2017-10-02 10:50:00,225.03,225.16,224.76,224.99,22198.0,198.0041,198.1185,197.7665,197.9689,22198.0
2017-10-02 10:55:00,225.05,225.21,224.99,225.08,10864.0,198.0217,198.1625,197.9689,198.0481,10864.0
2017-10-02 11:00:00,225.12,225.21,225.05,225.21,5913.0,198.0833,198.1625,198.0217,198.1625,5913.0
2017-10-02 11:05:00,225.31,225.74,225.31,225.53,25761.0,198.2505,198.6288,198.2505,198.444,25761.0
2017-10-02 11:10:00,225.58,225.93,225.5,225.55,11935.0,198.488,198.796,198.4176,198.4616,11935.0
2017-10-02 11:15:00,225.61,225.7,225.45,225.62,23912.0,198.5144,198.5936,198.3736,198.5232,23912.0
2017-10-02 11:20:00,225.64,226.09,225.61,225.94,29450.0,198.5408,198.9368,198.5144,198.8048,29450.0
2017-10-02 11:25:00,226.04,226.04,225.55,225.75,19280.0,198.8928,198.8928,198.4616,198.6376,19280.0
2017-10-02 11:30:00,225.66,226.3,225.66,226.29,11676.0,198.5584,199.1216,198.5584,199.1128,11676.0
2017-10-02 11:35:00,226.23,226.61,226.23,226.52,35045.0,199.06,199.3943,199.06,199.3151,35045.0
2017-10-02 11:40:00,226.42,226.43,226.01,226.02,14953.0,199.2272,199.236,198.8664,198.8752,14953.0
2017-10-02 11:45:00,226.11,226.4,226.06,226.27,6073.0,198.9544,199.2096,198.9104,199.0952,6073.0
2017-10-02 11:50:00,226.3,226.79,226.29,226.64,9265.0,199.1216,199.5527,199.1128,199.4207,9265.0
2017-10-02 11:55:00,226.63,227.0,226.54,226.66,24185.0,199.4119,199.7375,199.3327,199.4383,24185.0
2017-10-02 12:00:00,226.54,226.82,226.38,226.45,7704.0,199.3327,199.5791,199.192,199.2535,7704.0
2017-10-02 12:05:00,226.43,226.63,226.33,226.41,5920.0,199.236,199.4119,199.148,199.2184,5920.0
2017-10-02 12:10:00,226.52,226.59,226.3,226.31,5996.0,199.3151,199.3767,199.1216,199.1304,5996.0
2017-10-02 12:15:00,226.24,226.39,226.16,226.39,5010.0,199.0688,199.2008,198.9984,199.2008,5010.0
2017-10-02 12:20:00,226.36,226.61,226.36,226.42,18363.0,199.1744,199.3943,199.1744,199.2272,18363.0
2017-10-02 12:25:00,226.32,226.32,225.9,226.01,8787.0,199.1392,199.1392,198.7696,198.8664,8787.0
2017-10-02 12:30:00,226.02,226.16,225.96,225.99,2753.0,198.8752,198.9984,198.8224,198.8488,2753.0
2017-10-02 12:35:00,226.02,226.06,225.88,225.94,10015.0,198.8752,198.9104,198.752,198.8048,10015.0
2017-10-02 12:40:00,225.98,226.1,225.75,225.82,8881.0,198.84,198.9456,198.6376,198.6992,8881.0
2017-10-02 12:45:00,225.85,225.93,225.69,225.87,10421.0,198.7256,198.796,198.5848,198.7432,10421.0
2017-10-02 12:50:00,225.87,225.98,225.86,225.95,5940.0,198.7432,198.84,198.7344,198.8136,5940.0
2017-10-02 12:55:00,225.96,226.09,225.82,225.95,7402.0,198.8224,198.9368,198.6992,198.8136,7402.0
2017-10-02 13:00:00,225.99,226.22,225.99,226.09,3844.0,198.8488,199.0512,198.8488,198.9368,3844.0
2017-10-02 13:05:00,226.05,226.26,226.05,226.15,5114.0,198.9016,199.0864,198.9016,198.9896,5114.0
2017-10-02 13:10:00,226.15,226.22,226.13,226.16,2868.0,198.9896,199.0512,198.972,198.9984,2868.0
2017-10-02 13:15:00,226.11,226.24,226.05,226.24,6004.0,198.9544,199.0688,198.9016,199.0688,6004.0
2017-10-02 13:20:00,226.17,226.28,226.14,226.2,3700.0,199.0072,199.104,198.9808,199.0336,3700.0
2017-10-02 13:25:00,226.15,226.27,226.14,226.2,7685.0,198.9896,199.0952,198.9808,199.0336,7685.0
2017-10-02 13:30:00,226.2,226.22,226.08,226.1,3114.0,199.0336,199.0512,198.928,198.9456,3114.0
2017-10-02 13:35:00,226.09,226.1,226.04,226.1,2000.0,198.9368,198.9456,198.8928,198.9456,2000.0
2017-10-02 13:40:00,226.15,226.16,226.03,226.03,3300.0,198.9896,198.9984,198.884,198.884,3300.0
2017-10-02 13:45:00,226.04,226.04,225.88,226.01,6782.0,198.8928,198.8928,198.752,198.8664,6782.0
2017-10-02 13:50:00,226.01,226.05,225.82,225.99,9348.0,198.8664,198.9016,198.6992,198.8488,9348.0
2017-10-02 13:55:00,226.0,226.12,225.96,226.05,3642.0,198.8576,198.9632,198.8224,198.9016,3642.0
2017-10-02 14:00:00,226.1,226.1,226.0,226.03,10958.0,198.9456,198.9456,198.8576,198.884,10958.0
2017-10-02 14:05:00,226.06,226.06,225.94,226.05,5262.0,198.9104,198.9104,198.8048,198.9016,5262.0
2017-10-02 14:10:00,226.08,226.11,226.0,226.09,4954.0,198.928,198.9544,198.8576,198.9368,4954.0
2017-10-02 14:15:00,226.1,226.12,226.01,226.08,8558.0,198.9456,198.9632,198.8664,198.928,8558.0
2017-10-02 14:20:00,226.05,226.06,225.93,226.04,5104.0,198.9016,198.9104,198.796,198.8928,5104.0
2017-10-02 14:25:00,226.02,226.1,225.98,225.99,8257.0,198.8752,198.9456,198.84,198.8488,8257.0
2017-10-02 14:30:00,226.04,226.1,225.95,226.05,7262.0,198.8928,198.9456,198.8136,198.9016,7262.0
2017-10-02 14:35:00,226.04,226.1,226.0,226.04,3940.0,198.8928,198.9456,198.8576,198.8928,3940.0
2017-10-02 14:40:00,226.02,226.12,226.0,226.09,6940.0,198.8752,198.9632,198.8576,198.9368,6940.0
2017-10-02 14:45:00,226.04,226.08,225.85,225.85,5273.0,198.8928,198.928,198.7256,198.7256,5273.0
2017-10-02 14:50:00,225.87,225.96,225.78,225.89,9557.0,198.7432,198.8224,198.664,198.7608,9557.0
2017-10-02 14:55:00,225.95,226.0,225.85,225.92,4833.0,198.8136,198.8576,198.7256,198.7872,4833.0
2017-10-02 15:00:00,225.86,225.94,225.86,225.94,6096.0,198.7344,198.8048,198.7344,198.8048,6096.0
2017-10-02 15:05:00,225.93,226.01,225.91,225.92,5949.0,198.796,198.8664,198.7784,198.7872,5949.0
2017-10-02 15:10:00,225.92,226.19,225.92,226.11,15927.0,198.7872,199.0248,198.7872,198.9544,15927.0
2017-10-02 15:15:00,226.09,226.16,226.05,226.05,6234.0,198.9368,198.9984,198.9016,198.9016,6234.0
2017-10-02 15:20:00,226.06,226.06,225.79,225.79,14043.0,198.9104,198.9104,198.6728,198.6728,14043.0
2017-10-02 15:25:00,225.76,225.81,225.62,225.7,12138.0,198.6464,198.6904,198.5232,198.5936,12138.0
2017-10-02 15:30:00,225.7,225.72,225.62,225.71,5901.0,198.5936,198.6112,198.5232,198.6024,5901.0
2017-10-02 15:35:00,225.71,225.92,225.71,225.86,9014.0,198.6024,198.7872,198.6024,198.7344,9014.0
2017-10-02 15:40:00,225.85,225.88,225.62,225.74,16397.0,198.7256,198.752,198.5232,198.6288,16397.0
2017-10-02 15:45:00,225.76,225.94,225.72,225.94,17809.0,198.6464,198.8048,198.6112,198.8048,17809.0
2017-10-02 15:50:00,225.97,226.03,225.91,226.01,12250.0,198.8312,198.884,198.7784,198.8664,12250.0
2017-10-02 15:55:00,226.04,226.45,226.03,226.3,48409.0,198.8928,199.2535,198.884,199.1216,48409.0
2017-10-03 09:30:00,226.19,226.9,226.01,226.13,16436.0,199.0248,199.6495,198.8664,198.972,16436.0
2017-10-03 09:35:00,226.24,226.32,226.1,226.25,1274.0,199.0688,199.1392,198.9456,199.0776,1274.0
2017-10-03 09:40:00,226.14,226.16,225.91,226.16,9351.0,198.9808,198.9984,198.7784,198.9984,9351.0
2017-10-03 09:45:00,226.1,226.1,225.08,225.28,24127.0,198.9456,198.9456,198.0481,198.2241,24127.0
2017-10-03 09:50:00,225.15,225.35,224.76,225.17,31942.0,198.1097,198.2857,197.7665,198.1273,31942.0
2017-10-03 09:55:00,225.05,225.38,225.05,225.14,6605.0,198.0217,198.3121,198.0217,198.1009,6605.0
2017-10-03 10:00:00,225.28,225.28,224.95,224.97,11681.0,198.2241,198.2241,197.9337,197.9513,11681.0
2017-10-03 10:05:00,224.95,225.0,224.68,224.82,7830.0,197.9337,197.9777,197.6961,197.8193,7830.0
2017-10-03 10:10:00,224.9,225.0,224.66,224.81,10142.0,197.8897,197.9777,197.6785,197.8105,10142.0
2017-10-03 10:15:00,224.87,225.09,224.83,225.06,12558.0,197.8633,198.0569,197.8281,198.0305,12558.0
2017-10-03 10:20:00,225.08,225.25,225.01,225.25,8413.0,198.0481,198.1977,197.9865,198.1977,8413.0
2017-10-03 10:25:00,225.32,225.41,225.16,225.18,5695.0,198.2593,198.3385,198.1185,198.1361,5695.0
2017-10-03 10:30:00,225.21,225.26,225.04,225.08,9152.0,198.1625,198.2065,198.0129,198.0481,9152.0
2017-10-03 10:35:00,225.07,225.24,225.06,225.19,7630.0,198.0393,198.1889,198.0305,198.1449,7630.0
2017-10-03 10:40:00,225.19,225.24,224.93,224.97,8895.0,198.1449,198.1889,197.9161,197.9513,8895.0
2017-10-03 10:45:00,225.08,225.1,224.85,224.92,2859.0,198.0481,198.0657,197.8457,197.9073,2859.0
2017-10-03 10:50:00,224.95,224.96,224.86,224.92,5446.0,197.9337,197.9425,197.8545,197.9073,5446.0
2017-10-03 10:55:00,224.91,225.0,224.88,224.88,5518.0,197.8985,197.9777,197.8721,197.8721,5518.0
2017-10-03 11:00:00,224.89,224.9,224.72,224.74,5700.0,197.8809,197.8897,197.7313,197.7489,5700.0
2017-10-03 11:05:00,224.79,224.93,224.69,224.69,5725.0,197.7929,197.9161,197.7049,197.7049,5725.0
2017-10-03 11:10:00,224.78,224.78,224.28,224.41,14447.0,197.7841,197.7841,197.3442,197.4586,14447.0
2017-10-03 11:15:00,224.38,224.39,224.24,224.38,5943.0,197.4322,197.441,197.309,197.4322,5943.0
2017-10-03 11:20:00,224.39,224.47,224.33,224.46,3064.0,197.441,197.5113,197.3882,197.5025,3064.0
2017-10-03 11:25:00,224.48,224.62,224.48,224.52,6162.0,197.5201,197.6433,197.5201,197.5553,6162.0
2017-10-03 11:30:00,224.56,224.75,224.56,224.65,2125.0,197.5905,197.7577,197.5905,197.6697,2125.0
2017-10-03 11:35:00,224.75,224.82,224.48,224.52,4042.0,197.7577,197.8193,197.5201,197.5553,4042.0
2017-10-03 11:40:00,224.51,224.57,224.43,224.43,3995.0,197.5465,197.5993,197.4761,197.4761,3995.0
2017-10-03 11:45:00,224.4,224.47,224.38,224.43,6053.0,197.4498,197.5113,197.4322,197.4761,6053.0
2017-10-03 11:50:00,224.41,224.43,224.24,224.4,5737.0,197.4586,197.4761,197.309,197.4498,5737.0
2017-10-03 11:55:00,224.43,224.59,224.4,224.45,3550.0,197.4761,197.6169,197.4498,197.4937,3550.0
2017-10-03 12:00:00,224.41,224.46,223.92,223.98,13901.0,197.4586,197.5025,197.0274,197.0802,13901.0
2017-10-03 12:05:00,223.94,224.32,223.94,224.32,2159.0,197.045,197.3794,197.045,197.3794,2159.0
2017-10-03 12:10:00,224.3,224.47,224.16,224.46,3269.0,197.3618,197.5113,197.2386,197.5025,3269.0
2017-10-03 12:15:00,224.41,224.48,224.34,224.48,4520.0,197.4586,197.5201,197.397,197.5201,4520.0
2017-10-03 12:20:00,224.38,224.39,223.77,223.83,21295.0,197.4322,197.441,196.8954,196.9482,21295.0
2017-10-03 12:25:00,223.8,223.86,223.31,223.56,32507.0,196.9218,196.9746,196.4907,196.7106,32507.0
2017-10-03 12:30:00,223.73,223.73,223.16,223.36,20660.0,196.8602,196.8602,196.3587,196.5347,20660.0
2017-10-03 12:35:00,223.35,223.37,223.22,223.33,7131.0,196.5259,196.5435,196.4115,196.5083,7131.0
2017-10-03 12:40:00,223.27,223.42,223.06,223.2,8705.0,196.4555,196.5874,196.2707,196.3939,8705.0
2017-10-03 12:45:00,223.18,223.18,222.91,222.91,16795.0,196.3763,196.3763,196.1387,196.1387,16795.0
2017-10-03 12:50:00,222.89,223.04,222.66,222.95,15936.0,196.1211,196.2531,195.9187,196.1739,15936.0
2017-10-03 12:55:00,222.97,223.13,222.92,223.04,21047.0,196.1915,196.3323,196.1475,196.2531,21047.0
2017-10-03 13:00:00,223.08,223.15,222.95,223.01,19206.0,196.2883,196.3499,196.1739,196.2267,19206.0
2017-10-03 13:05:00,223.03,223.08,222.71,222.83,35286.0,196.2443,196.2883,195.9627,196.0683,35286.0
2017-10-03 13:10:00,222.85,222.91,222.58,222.83,10647.0,196.0859,196.1387,195.8483,196.0683,10647.0
2017-10-03 13:15:00,222.9,223.2,222.83,223.08,12189.0,196.1299,196.3939,196.0683,196.2883,12189.0
2017-10-03 13:20:00,223.12,223.17,223.05,223.13,8551.0,196.3235,196.3675,196.2619,196.3323,8551.0
2017-10-03 13:25:00,223.1,223.13,223.06,223.08,6146.0,196.3059,196.3323,196.2707,196.2883,6146.0
2017-10-03 13:30:00,223.14,223.14,223.05,223.06,4428.0,196.3411,196.3411,196.2619,196.2707,4428.0
2017-10-03 13:35:00,223.08,223.08,222.96,223.06,8301.0,196.2883,196.2883,196.1827,196.2707,8301.0
2017-10-03 13:40:00,223.03,223.22,223.03,223.18,9118.0,196.2443,196.4115,196.2443,196.3763,9118.0
2017-10-03 13:45:00,223.21,223.46,223.18,223.4,7685.0,196.4027,196.6226,196.3763,196.5699,7685.0
2017-10-03 13:50:00,223.43,223.45,223.35,223.45,3800.0,196.5962,196.6138,196.5259,196.6138,3800.0
2017-10-03 13:55:00,223.52,223.52,222.95,222.98,11934.0,196.6754,196.6754,196.1739,196.2003,11934.0
2017-10-03 14:00:00,223.03,223.25,223.03,223.23,2134.0,196.2443,196.4379,196.2443,196.4203,2134.0
2017-10-03 14:05:00,223.23,223.33,223.21,223.25,6739.0,196.4203,196.5083,196.4027,196.4379,6739.0
2017-10-03 14:10:00,223.2,223.29,223.14,223.15,4100.0,196.3939,196.4731,196.3411,196.3499,4100.0
2017-10-03 14:15:00,223.13,223.33,223.13,223.18,5984.0,196.3323,196.5083,196.3323,196.3763,5984.0
2017-10-03 14:20:00,223.16,223.18,223.05,223.14,2599.0,196.3587,196.3763,196.2619,196.3411,2599.0
2017-10-03 14:25:00,223.15,223.3,223.1,223.24,9370.0,196.3499,196.4819,196.3059,196.4291,9370.0
2017-10-03 14:30:00,223.26,223.54,223.25,223.53,6077.0,196.4467,196.693,196.4379,196.6842,6077.0
2017-10-03 14:35:00,223.58,223.7,223.58,223.68,5467.0,196.7282,196.8338,196.7282,196.8162,5467.0
2017-10-03 14:40:00,223.77,223.79,223.65,223.69,5409.0,196.8954,196.913,196.7898,196.825,5409.0
2017-10-03 14:45:00,223.71,223.71,223.41,223.42,12091.0,196.8426,196.8426,196.5787,196.5874,12091.0
2017-10-03 14:50:00,223.47,223.58,223.43,223.52,5852.0,196.6314,196.7282,196.5962,196.6754,5852.0
2017-10-03 14:55:00,223.52,223.55,223.46,223.53,4218.0,196.6754,196.7018,196.6226,196.6842,4218.0
2017-10-03 15:00:00,223.5,223.5,223.34,223.48,5380.0,196.6578,196.6578,196.5171,196.6402,5380.0
2017-10-03 15:05:00,223.45,223.48,223.29,223.4,9283.0,196.6138,196.6402,196.4731,196.5699,9283.0
2017-10-03 15:10:00,223.42,223.44,223.3,223.36,4900.0,196.5874,196.605,196.4819,196.5347,4900.0
2017-10-03 15:15:00,223.36,223.37,223.13,223.17,8680.0,196.5347,196.5435,196.3323,196.3675,8680.0
2017-10-03 15:20:00,223.17,223.31,223.16,223.31,5462.0,196.3675,196.4907,196.3587,196.4907,5462.0
2017-10-03 15:25:00,223.27,223.28,223.16,223.21,9791.0,196.4555,196.4643,196.3587,196.4027,9791.0
2017-10-03 15:30:00,223.2,223.37,223.18,223.34,8079.0,196.3939,196.5435,196.3763,196.5171,8079.0
2017-10-03 15:35:00,223.34,223.41,223.28,223.33,16972.0,196.5171,196.5787,196.4643,196.5083,16972.0
2017-10-03 15:40:00,223.34,223.34,223.19,223.2,10906.0,196.5171,196.5171,196.3851,196.3939,10906.0
2017-10-03 15:45:00,223.18,223.19,223.09,223.17,24818.0,196.3763,196.3851,196.2971,196.3675,24818.0
2017-10-03 15:50:00,223.17,223.19,223.04,223.05,35564.0,196.3675,196.3851,196.2531,196.2619,35564.0
2017-10-03 15:55:00,223.05,223.1,222.91,222.98,115476.0,196.2619,196.3059,196.1387,196.2003,115476.0
2017-10-04 09:30:00,222.87,223.47,222.87,222.89,23037.0,196.1035,196.6314,196.1035,196.1211,23037.0
2017-10-04 09:35:00,222.95,223.0,222.6,222.74,17492.0,196.1739,196.2179,195.8659,195.9891,17492.0
2017-10-04 09:40:00,222.7,222.85,222.25,222.25,8420.0,195.9539,196.0859,195.558,195.558,8420.0
2017-10-04 09:45:00,222.31,222.8,222.31,222.4,9184.0,195.6108,196.0419,195.6108,195.69,9184.0
2017-10-04 09:50:00,222.32,222.32,222.07,222.08,10223.0,195.6196,195.6196,195.3996,195.4084,10223.0
2017-10-04 09:55:00,222.08,222.33,222.07,222.23,6134.0,195.4084,195.6284,195.3996,195.5404,6134.0
2017-10-04 10:00:00,222.34,222.6,222.25,222.58,3238.0,195.6372,195.8659,195.558,195.8483,3238.0
2017-10-04 10:05:00,222.6,222.63,222.41,222.54,3850.0,195.8659,195.8923,195.6987,195.8131,3850.0
2017-10-04 10:10:00,222.64,222.64,222.46,222.56,921.0,195.9011,195.9011,195.7427,195.8307,921.0
2017-10-04 10:15:00,222.57,222.63,222.33,222.46,8425.0,195.8395,195.8923,195.6284,195.7427,8425.0
2017-10-04 10:20:00,222.48,222.61,222.44,222.6,3056.0,195.7603,195.8747,195.7251,195.8659,3056.0
2017-10-04 10:25:00,222.6,222.78,222.5,222.75,4729.0,195.8659,196.0243,195.7779,195.9979,4729.0
2017-10-04 10:30:00,222.75,222.94,222.54,222.57,6432.0,195.9979,196.1651,195.8131,195.8395,6432.0
2017-10-04 10:35:00,222.62,222.73,222.47,222.47,3299.0,195.8835,195.9803,195.7515,195.7515,3299.0
2017-10-04 10:40:00,222.55,222.61,222.49,222.49,2038.0,195.8219,195.8747,195.7691,195.7691,2038.0
2017-10-04 10:45:00,222.49,222.5,222.26,222.26,4629.0,195.7691,195.7779,195.5668,195.5668,4629.0
2017-10-04 10:50:00,222.24,222.44,222.24,222.38,1648.0,195.5492,195.7251,195.5492,195.6724,1648.0
2017-10-04 10:55:00,222.33,222.54,222.33,222.4,11372.0,195.6284,195.8131,195.6284,195.69,11372.0
2017-10-04 11:00:00,222.4,222.59,222.36,222.5,11677.0,195.69,195.8571,195.6548,195.7779,11677.0
2017-10-04 11:05:00,222.53,222.54,222.33,222.54,7822.0,195.8043,195.8131,195.6284,195.8131,7822.0
2017-10-04 11:10:00,222.54,222.67,222.21,222.33,7003.0,195.8131,195.9275,195.5228,195.6284,7003.0
2017-10-04 11:15:00,222.33,222.33,221.82,221.89,10807.0,195.6284,195.6284,195.1796,195.2412,10807.0
2017-10-04 11:20:00,221.89,221.9,221.81,221.88,13926.0,195.2412,195.25,195.1708,195.2324,13926.0
2017-10-04 11:25:00,221.91,222.38,221.9,222.38,18652.0,195.2588,195.6724,195.25,195.6724,18652.0
2017-10-04 11:30:00,222.33,222.49,222.22,222.49,13096.0,195.6284,195.7691,195.5316,195.7691,13096.0
2017-10-04 11:35:00,222.37,222.63,222.37,222.5,4600.0,195.6636,195.8923,195.6636,195.7779,4600.0
2017-10-04 11:40:00,222.5,222.57,222.41,222.53,5310.0,195.7779,195.8395,195.6987,195.8043,5310.0
2017-10-04 11:45:00,222.55,222.58,222.46,222.55,2550.0,195.8219,195.8483,195.7427,195.8219,2550.0
2017-10-04 11:50:00,222.6,222.73,222.53,222.53,3231.0,195.8659,195.9803,195.8043,195.8043,3231.0
2017-10-04 11:55:00,222.58,222.65,222.52,222.61,7063.0,195.8483,195.9099,195.7955,195.8747,7063.0
2017-10-04 12:00:00,222.63,222.67,222.47,222.53,4362.0,195.8923,195.9275,195.7515,195.8043,4362.0
2017-10-04 12:05:00,222.49,222.49,222.32,222.34,4905.0,195.7691,195.7691,195.6196,195.6372,4905.0
2017-10-04 12:10:00,222.29,222.43,222.23,222.43,2221.0,195.5932,195.7163,195.5404,195.7163,2221.0
2017-10-04 12:15:00,222.41,222.56,222.4,222.54,3409.0,195.6987,195.8307,195.69,195.8131,3409.0
2017-10-04 12:20:00,222.6,222.65,222.16,222.16,2650.0,195.8659,195.9099,195.4788,195.4788,2650.0
2017-10-04 12:25:00,222.21,222.31,222.19,222.28,1500.0,195.5228,195.6108,195.5052,195.5844,1500.0
2017-10-04 12:30:00,222.3,222.3,222.15,222.19,6236.0,195.602,195.602,195.47,195.5052,6236.0
2017-10-04 12:35:00,222.15,222.29,222.15,222.19,7425.0,195.47,195.5932,195.47,195.5052,7425.0
2017-10-04 12:40:00,222.21,222.21,221.98,221.99,11360.0,195.5228,195.5228,195.3204,195.3292,11360.0
2017-10-04 12:45:00,221.96,222.08,221.96,222.02,2025.0,195.3028,195.4084,195.3028,195.3556,2025.0
2017-10-04 12:50:00,222.11,222.44,222.09,222.44,5592.0,195.4348,195.7251,195.4172,195.7251,5592.0
2017-10-04 12:55:00,222.46,222.46,221.99,222.01,4066.0,195.7427,195.7427,195.3292,195.3468,4066.0
2017-10-04 13:00:00,222.06,222.09,221.77,221.87,26371.0,195.3908,195.4172,195.1356,195.2236,26371.0
2017-10-04 13:05:00,221.93,222.1,221.87,221.98,4418.0,195.2764,195.426,195.2236,195.3204,4418.0
2017-10-04 13:10:00,222.04,222.18,222.04,222.18,1800.0,195.3732,195.4964,195.3732,195.4964,1800.0
2017-10-04 13:15:00,222.15,222.16,222.02,222.09,3664.0,195.47,195.4788,195.3556,195.4172,3664.0
2017-10-04 13:20:00,222.02,222.23,222.02,222.23,2960.0,195.3556,195.5404,195.3556,195.5404,2960.0
2017-10-04 13:25:00,222.21,222.25,221.93,221.93,2596.0,195.5228,195.558,195.2764,195.2764,2596.0
2017-10-04 13:30:00,222.02,222.12,221.88,221.88,3991.0,195.3556,195.4436,195.2324,195.2324,3991.0
2017-10-04 13:35:00,221.89,222.04,221.85,221.97,5353.0,195.2412,195.3732,195.206,195.3116,5353.0
2017-10-04 13:40:00,221.93,221.93,221.67,221.74,1951.0,195.2764,195.2764,195.0476,195.1092,1951.0
2017-10-04 13:45:00,221.75,221.85,221.74,221.79,4700.0,195.118,195.206,195.1092,195.1532,4700.0
2017-10-04 13:50:00,221.76,221.87,221.73,221.8,3071.0,195.1268,195.2236,195.1004,195.162,3071.0
2017-10-04 13:55:00,221.79,221.89,221.77,221.89,7275.0,195.1532,195.2412,195.1356,195.2412,7275.0
2017-10-04 14:00:00,221.88,222.0,221.85,221.85,5182.0,195.2324,195.338,195.206,195.206,5182.0
2017-10-04 14:05:00,221.83,221.85,221.57,221.6,14092.0,195.1884,195.206,194.9596,194.986,14092.0
2017-10-04 14:10:00,221.63,221.79,221.58,221.79,7466.0,195.0124,195.1532,194.9684,195.1532,7466.0
2017-10-04 14:15:00,221.89,221.91,221.68,221.68,9642.0,195.2412,195.2588,195.0564,195.0564,9642.0
2017-10-04 14:20:00,221.74,221.74,221.59,221.62,4453.0,195.1092,195.1092,194.9772,195.0036,4453.0
2017-10-04 14:25:00,221.56,221.75,221.56,221.72,4266.0,194.9508,195.118,194.9508,195.0916,4266.0
2017-10-04 14:30:00,221.73,221.79,221.72,221.73,8385.0,195.1004,195.1532,195.0916,195.1004,8385.0
2017-10-04 14:35:00,221.72,221.77,221.59,221.63,7348.0,195.0916,195.1356,194.9772,195.0124,7348.0
2017-10-04 14:40:00,221.61,221.67,221.61,221.64,5004.0,194.9948,195.0476,194.9948,195.0212,5004.0
2017-10-04 14:45:00,221.65,221.72,221.52,221.59,20153.0,195.03,195.0916,194.9156,194.9772,20153.0
2017-10-04 14:50:00,221.64,221.64,221.51,221.58,4830.0,195.0212,195.0212,194.9068,194.9684,4830.0
2017-10-04 14:55:00,221.57,221.57,221.53,221.55,3480.0,194.9596,194.9596,194.9244,194.942,3480.0
2017-10-04 15:00:00,221.56,221.56,221.38,221.47,12700.0,194.9508,194.9508,194.7925,194.8716,12700.0
2017-10-04 15:05:00,221.43,221.54,221.38,221.47,7988.0,194.8364,194.9332,194.7925,194.8716,7988.0
2017-10-04 15:10:00,221.48,221.51,221.42,221.47,4843.0,194.8804,194.9068,194.8276,194.8716,4843.0
2017-10-04 15:15:00,221.47,221.56,221.37,221.42,8330.0,194.8716,194.9508,194.7837,194.8276,8330.0
2017-10-04 15:20:00,221.42,221.59,221.41,221.48,11269.0,194.8276,194.9772,194.8188,194.8804,11269.0
2017-10-04 15:25:00,221.46,221.53,221.38,221.42,8600.0,194.8628,194.9244,194.7925,194.8276,8600.0
2017-10-04 15:30:00,221.42,221.43,221.28,221.32,19726.0,194.8276,194.8364,194.7045,194.7397,19726.0
2017-10-04 15:35:00,221.34,221.43,221.27,221.27,12453.0,194.7573,194.8364,194.6957,194.6957,12453.0
2017-10-04 15:40:00,221.3,221.36,221.21,221.24,12348.0,194.7221,194.7749,194.6429,194.6693,12348.0
2017-10-04 15:45:00,221.24,221.32,221.24,221.3,30523.0,194.6693,194.7397,194.6693,194.7221,30523.0
2017-10-04 15:50:00,221.31,221.42,221.29,221.35,38296.0,194.7309,194.8276,194.7133,194.7661,38296.0
2017-10-04 15:55:00,221.37,221.38,221.28,221.32,65069.0,194.7837,194.7925,194.7045,194.7397,65069.0
2017-10-05 09:30:00,218.39,220.6,217.77,220.0,188399.0,192.1615,194.1061,191.616,193.5782,188399.0
2017-10-05 09:35:00,220.0,220.75,219.6,220.14,51562.0,193.5782,194.2381,193.2262,193.7014,51562.0
2017-10-05 09:40:00,220.11,220.73,219.65,220.59,26613.0,193.675,194.2205,193.2702,194.0973,26613.0
2017-10-05 09:45:00,220.64,220.67,219.91,220.38,47099.0,194.1413,194.1677,193.499,193.9126,47099.0
2017-10-05 09:50:00,220.3,220.59,220.0,220.32,13635.0,193.8422,194.0973,193.5782,193.8598,13635.0
2017-10-05 09:55:00,220.32,220.4,219.84,220.09,27944.0,193.8598,193.9301,193.4374,193.6574,27944.0
2017-10-05 10:00:00,220.09,220.23,219.83,220.01,31180.0,193.6574,193.7806,193.4286,193.587,31180.0
2017-10-05 10:05:00,220.01,220.15,219.91,220.09,14378.0,193.587,193.7102,193.499,193.6574,14378.0
2017-10-05 10:10:00,220.09,220.4,219.62,219.86,29629.0,193.6574,193.9301,193.2438,193.455,29629.0
2017-10-05 10:15:00,219.79,220.21,219.79,219.94,24297.0,193.3934,193.763,193.3934,193.5254,24297.0
2017-10-05 10:20:00,219.94,220.36,219.93,220.23,15716.0,193.5254,193.895,193.5166,193.7806,15716.0
2017-10-05 10:25:00,220.34,220.44,220.07,220.13,11425.0,193.8774,193.9653,193.6398,193.6926,11425.0
2017-10-05 10:30:00,220.06,220.32,220.0,220.14,15521.0,193.631,193.8598,193.5782,193.7014,15521.0
2017-10-05 10:35:00,220.11,220.27,220.06,220.25,20947.0,193.675,193.8158,193.631,193.7982,20947.0
2017-10-05 10:40:00,220.37,220.76,220.32,220.43,25795.0,193.9038,194.2469,193.8598,193.9565,25795.0
2017-10-05 10:45:00,220.42,220.46,220.17,220.28,11099.0,193.9477,193.9829,193.7278,193.8246,11099.0
2017-10-05 10:50:00,220.23,220.36,220.06,220.08,7950.0,193.7806,193.895,193.631,193.6486,7950.0
2017-10-05 10:55:00,220.05,220.3,220.05,220.22,12344.0,193.6222,193.8422,193.6222,193.7718,12344.0
2017-10-05 11:00:00,220.2,220.31,220.1,220.24,41220.0,193.7542,193.851,193.6662,193.7894,41220.0
2017-10-05 11:05:00,220.12,220.25,219.68,220.2,57884.0,193.6838,193.7982,193.2966,193.7542,57884.0
2017-10-05 11:10:00,220.22,220.22,219.8,219.94,30241.0,193.7718,193.7718,193.4022,193.5254,30241.0
2017-10-05 11:15:00,219.94,220.27,219.8,220.03,19466.0,193.5254,193.8158,193.4022,193.6046,19466.0
2017-10-05 11:20:00,220.07,220.24,219.92,220.23,10221.0,193.6398,193.7894,193.5078,193.7806,10221.0
2017-10-05 11:25:00,220.15,220.15,219.8,220.05,8956.0,193.7102,193.7102,193.4022,193.6222,8956.0
2017-10-05 11:30:00,220.05,220.17,219.81,220.02,15661.0,193.6222,193.7278,193.411,193.5958,15661.0
2017-10-05 11:35:00,220.02,220.33,219.96,220.14,21445.0,193.5958,193.8686,193.543,193.7014,21445.0
2017-10-05 11:40:00,220.2,220.37,220.16,220.24,9414.0,193.7542,193.9038,193.719,193.7894,9414.0
2017-10-05 11:45:00,220.27,220.58,220.22,220.41,11404.0,193.8158,194.0885,193.7718,193.9389,11404.0
2017-10-05 11:50:00,220.4,220.46,220.15,220.2,44985.0,193.9301,193.9829,193.7102,193.7542,44985.0
2017-10-05 11:55:00,220.24,220.48,220.19,220.36,11528.0,193.7894,194.0005,193.7454,193.895,11528.0
2017-10-05 12:00:00,220.48,220.66,220.31,220.38,9664.0,194.0005,194.1589,193.851,193.9126,9664.0
2017-10-05 12:05:00,220.44,220.97,220.44,220.89,10719.0,193.9653,194.4317,193.9653,194.3613,10719.0
2017-10-05 12:10:00,220.9,220.99,220.67,220.98,18553.0,194.3701,194.4493,194.1677,194.4405,18553.0
2017-10-05 12:15:00,220.99,221.05,220.73,220.88,9628.0,194.4493,194.5021,194.2205,194.3525,9628.0
2017-10-05 12:20:00,220.9,221.22,220.89,221.17,10848.0,194.3701,194.6517,194.3613,194.6077,10848.0
2017-10-05 12:25:00,221.18,221.27,220.92,221.03,12757.0,194.6165,194.6957,194.3877,194.4845,12757.0
2017-10-05 12:30:00,220.98,221.02,220.69,220.86,13258.0,194.4405,194.4757,194.1853,194.3349,13258.0
2017-10-05 12:35:00,220.84,220.84,220.7,220.74,7400.0,194.3173,194.3173,194.1941,194.2293,7400.0
2017-10-05 12:40:00,220.77,221.2,220.71,221.15,11496.0,194.2557,194.6341,194.2029,194.5901,11496.0
2017-10-05 12:45:00,221.09,221.21,221.01,221.19,11256.0,194.5373,194.6429,194.4669,194.6253,11256.0
2017-10-05 12:50:00,221.17,221.33,221.06,221.28,6110.0,194.6077,194.7485,194.5109,194.7045,6110.0
2017-10-05 12:55:00,221.25,221.31,221.15,221.15,10007.0,194.6781,194.7309,194.5901,194.5901,10007.0
2017-10-05 13:00:00,221.2,221.23,220.97,221.2,6900.0,194.6341,194.6605,194.4317,194.6341,6900.0
2017-10-05 13:05:00,221.23,221.24,221.07,221.1,13098.0,194.6605,194.6693,194.5197,194.5461,13098.0
2017-10-05 13:10:00,221.11,221.11,220.8,220.82,6721.0,194.5549,194.5549,194.2821,194.2997,6721.0
2017-10-05 13:15:00,220.75,220.92,220.59,220.84,15257.0,194.2381,194.3877,194.0973,194.3173,15257.0
2017-10-05 13:20:00,220.89,221.17,220.89,221.17,3905.0,194.3613,194.6077,194.3613,194.6077,3905.0
2017-10-05 13:25:00,221.07,221.43,221.07,221.4,5506.0,194.5197,194.8364,194.5197,194.81,5506.0
2017-10-05 13:30:00,221.41,221.42,221.21,221.21,6119.0,194.8188,194.8276,194.6429,194.6429,6119.0
2017-10-05 13:35:00,221.19,221.36,221.12,221.31,2336.0,194.6253,194.7749,194.5637,194.7309,2336.0
2017-10-05 13:40:00,221.31,221.35,221.13,221.26,8136.0,194.7309,194.7661,194.5725,194.6869,8136.0
2017-10-05 13:45:00,221.23,221.31,221.16,221.31,5100.0,194.6605,194.7309,194.5989,194.7309,5100.0
2017-10-05 13:50:00,221.33,221.36,221.15,221.31,7847.0,194.7485,194.7749,194.5901,194.7309,7847.0
2017-10-05 13:55:00,221.31,221.33,221.11,221.25,6317.0,194.7309,194.7485,194.5549,194.6781,6317.0
2017-10-05 14:00:00,221.23,221.42,221.14,221.34,4721.0,194.6605,194.8276,194.5813,194.7573,4721.0
2017-10-05 14:05:00,221.4,221.42,220.99,220.99,10507.0,194.81,194.8276,194.4493,194.4493,10507.0
2017-10-05 14:10:00,221.02,221.12,220.99,221.09,8707.0,194.4757,194.5637,194.4493,194.5373,8707.0
2017-10-05 14:15:00,221.1,221.14,220.97,220.98,5302.0,194.5461,194.5813,194.4317,194.4405,5302.0
2017-10-05 14:20:00,221.02,221.05,220.91,220.98,14612.0,194.4757,194.5021,194.3789,194.4405,14612.0
2017-10-05 14:25:00,221.01,221.15,220.98,221.02,5879.0,194.4669,194.5901,194.4405,194.4757,5879.0
2017-10-05 14:30:00,221.06,221.16,221.04,221.11,9072.0,194.5109,194.5989,194.4933,194.5549,9072.0
2017-10-05 14:35:00,221.11,221.25,221.09,221.25,12577.0,194.5549,194.6781,194.5373,194.6781,12577.0
2017-10-05 14:40:00,221.21,221.27,221.13,221.19,9102.0,194.6429,194.6957,194.5725,194.6253,9102.0
2017-10-05 14:45:00,221.16,221.16,221.08,221.12,9735.0,194.5989,194.5989,194.5285,194.5637,9735.0
2017-10-05 14:50:00,221.07,221.1,220.82,220.9,8650.0,194.5197,194.5461,194.2997,194.3701,8650.0
2017-10-05 14:55:00,220.89,220.93,220.82,220.89,10366.0,194.3613,194.3965,194.2997,194.3613,10366.0
2017-10-05 15:00:00,220.91,221.04,220.88,221.02,8745.0,194.3789,194.4933,194.3525,194.4757,8745.0
2017-10-05 15:05:00,221.06,221.06,220.75,220.84,5845.0,194.5109,194.5109,194.2381,194.3173,5845.0
2017-10-05 15:10:00,220.9,221.11,220.85,221.11,8790.0,194.3701,194.5549,194.3261,194.5549,8790.0
2017-10-05 15:15:00,221.12,221.43,221.11,221.43,17996.0,194.5637,194.8364,194.5549,194.8364,17996.0
2017-10-05 15:20:00,221.4,221.48,221.24,221.42,10432.0,194.81,194.8804,194.6693,194.8276,10432.0
2017-10-05 15:25:00,221.42,221.47,221.34,221.4,13095.0,194.8276,194.8716,194.7573,194.81,13095.0
2017-10-05 15:30:00,221.39,221.59,221.35,221.39,13605.0,194.8013,194.9772,194.7661,194.8013,13605.0
2017-10-05 15:35:00,221.35,221.58,221.3,221.49,18097.0,194.7661,194.9684,194.7221,194.8892,18097.0
2017-10-05 15:40:00,221.47,221.49,221.35,221.39,21864.0,194.8716,194.8892,194.7661,194.8013,21864.0
2017-10-05 15:45:00,221.4,221.58,221.32,221.38,26223.0,194.81,194.9684,194.7397,194.7925,26223.0
2017-10-05 15:50:00,221.41,221.46,221.22,221.31,56128.0,194.8188,194.8628,194.6517,194.7309,56128.0
2017-10-05 15:55:00,221.3,221.66,221.3,221.62,114254.0,194.7221,195.0388,194.7221,195.0036,114254.0
2017-10-06 09:30:00,221.51,221.92,221.28,221.57,16441.0,194.9068,195.2676,194.7045,194.9596,16441.0
2017-10-06 09:35:00,221.6,221.92,221.49,221.71,9580.0,194.986,195.2676,194.8892,195.0828,9580.0
2017-10-06 09:40:00,221.83,222.0,221.72,221.89,2981.0,195.1884,195.338,195.0916,195.2412,2981.0
2017-10-06 09:45:00,221.81,221.89,221.52,221.79,6520.0,195.1708,195.2412,194.9156,195.1532,6520.0
2017-10-06 09:50:00,221.8,221.83,221.35,221.48,6729.0,195.162,195.1884,194.7661,194.8804,6729.0
2017-10-06 09:55:00,221.61,221.64,221.43,221.49,2400.0,194.9948,195.0212,194.8364,194.8892,2400.0
2017-10-06 10:00:00,221.41,221.96,221.35,221.84,8625.0,194.8188,195.3028,194.7661,195.1972,8625.0
2017-10-06 10:05:00,221.84,221.98,221.54,221.54,3900.0,195.1972,195.3204,194.9332,194.9332,3900.0
2017-10-06 10:10:00,221.61,222.24,221.58,222.08,9638.0,194.9948,195.5492,194.9684,195.4084,9638.0
2017-10-06 10:15:00,222.04,222.2,221.84,221.93,9826.0,195.3732,195.514,195.1972,195.2764,9826.0
2017-10-06 10:20:00,221.81,221.89,221.75,221.84,3700.0,195.1708,195.2412,195.118,195.1972,3700.0
2017-10-06 10:25:00,221.87,221.95,221.75,221.95,5737.0,195.2236,195.294,195.118,195.294,5737.0
2017-10-06 10:30:00,221.9,221.91,221.8,221.8,2550.0,195.25,195.2588,195.162,195.162,2550.0
2017-10-06 10:35:00,221.74,221.74,221.47,221.5,2489.0,195.1092,195.1092,194.8716,194.898,2489.0
2017-10-06 10:40:00,221.45,221.7,221.43,221.7,3716.0,194.854,195.074,194.8364,195.074,3716.0
2017-10-06 10:45:00,221.62,221.76,221.52,221.59,7473.0,195.0036,195.1268,194.9156,194.9772,7473.0
2017-10-06 10:50:00,221.59,221.64,221.37,221.55,8884.0,194.9772,195.0212,194.7837,194.942,8884.0
2017-10-06 10:55:00,221.54,221.6,221.16,221.34,5920.0,194.9332,194.986,194.5989,194.7573,5920.0
2017-10-06 11:00:00,221.26,221.45,221.25,221.45,6511.0,194.6869,194.854,194.6781,194.854,6511.0
2017-10-06 11:05:00,221.37,221.44,221.29,221.44,7030.0,194.7837,194.8452,194.7133,194.8452,7030.0
2017-10-06 11:10:00,221.44,221.44,221.2,221.32,3243.0,194.8452,194.8452,194.6341,194.7397,3243.0
2017-10-06 11:15:00,221.33,221.33,221.07,221.24,4823.0,194.7485,194.7485,194.5197,194.6693,4823.0
2017-10-06 11:20:00,221.34,221.35,221.02,221.11,2753.0,194.7573,194.7661,194.4757,194.5549,2753.0
2017-10-06 11:25:00,221.13,221.13,221.0,221.07,2325.0,194.5725,194.5725,194.4581,194.5197,2325.0
2017-10-06 11:30:00,221.12,221.27,220.97,221.03,2900.0,194.5637,194.6957,194.4317,194.4845,2900.0
2017-10-06 11:35:00,221.04,221.22,220.94,220.94,2500.0,194.4933,194.6517,194.4053,194.4053,2500.0
2017-10-06 11:40:00,220.94,221.01,220.74,220.9,4378.0,194.4053,194.4669,194.2293,194.3701,4378.0
2017-10-06 11:45:00,220.85,220.91,220.72,220.73,3845.0,194.3261,194.3789,194.2117,194.2205,3845.0
2017-10-06 11:50:00,220.84,220.85,220.58,220.74,2076.0,194.3173,194.3261,194.0885,194.2293,2076.0
2017-10-06 11:55:00,220.79,220.88,220.76,220.88,1371.0,194.2733,194.3525,194.2469,194.3525,1371.0
2017-10-06 12:00:00,220.78,220.82,220.7,220.76,3156.0,194.2645,194.2997,194.1941,194.2469,3156.0
2017-10-06 12:05:00,220.76,220.92,220.75,220.86,3770.0,194.2469,194.3877,194.2381,194.3349,3770.0
2017-10-06 12:10:00,220.86,220.87,220.73,220.87,3563.0,194.3349,194.3437,194.2205,194.3437,3563.0
2017-10-06 12:15:00,220.86,220.95,220.79,220.79,2811.0,194.3349,194.4141,194.2733,194.2733,2811.0
2017-10-06 12:20:00,220.85,220.9,220.72,220.87,3450.0,194.3261,194.3701,194.2117,194.3437,3450.0
2017-10-06 12:25:00,220.88,220.89,220.74,220.74,520.0,194.3525,194.3613,194.2293,194.2293,520.0
2017-10-06 12:30:00,220.75,220.82,220.69,220.82,1700.0,194.2381,194.2997,194.1853,194.2997,1700.0
2017-10-06 12:35:00,220.84,220.88,220.79,220.82,6159.0,194.3173,194.3525,194.2733,194.2997,6159.0
2017-10-06 12:40:00,220.81,220.83,220.74,220.74,2800.0,194.2909,194.3085,194.2293,194.2293,2800.0
2017-10-06 12:45:00,220.81,220.81,220.71,220.73,2025.0,194.2909,194.2909,194.2029,194.2205,2025.0
2017-10-06 12:50:00,220.69,220.76,220.6,220.6,3350.0,194.1853,194.2469,194.1061,194.1061,3350.0
2017-10-06 12:55:00,220.6,220.6,220.5,220.52,3093.0,194.1061,194.1061,194.0181,194.0357,3093.0
2017-10-06 13:00:00,220.55,220.56,220.36,220.36,3490.0,194.0621,194.0709,193.895,193.895,3490.0
2017-10-06 13:05:00,220.29,220.47,220.29,220.33,5875.0,193.8334,193.9917,193.8334,193.8686,5875.0
2017-10-06 13:10:00,220.42,220.56,220.35,220.56,2214.0,193.9477,194.0709,193.8862,194.0709,2214.0
2017-10-06 13:15:00,220.57,220.78,220.56,220.67,5200.0,194.0797,194.2645,194.0709,194.1677,5200.0
2017-10-06 13:20:00,220.63,220.77,220.52,220.72,3611.0,194.1325,194.2557,194.0357,194.2117,3611.0
2017-10-06 13:25:00,220.67,220.83,220.62,220.62,3060.0,194.1677,194.3085,194.1237,194.1237,3060.0
2017-10-06 13:30:00,220.64,220.76,220.56,220.61,3935.0,194.1413,194.2469,194.0709,194.1149,3935.0
2017-10-06 13:35:00,220.62,220.75,220.62,220.68,2200.0,194.1237,194.2381,194.1237,194.1765,2200.0
2017-10-06 13:40:00,220.72,220.78,220.61,220.75,3755.0,194.2117,194.2645,194.1149,194.2381,3755.0
2017-10-06 13:45:00,220.78,221.0,220.72,220.88,4845.0,194.2645,194.4581,194.2117,194.3525,4845.0
2017-10-06 13:50:00,220.95,220.95,220.78,220.81,2125.0,194.4141,194.4141,194.2645,194.2909,2125.0
2017-10-06 13:55:00,220.81,220.84,220.66,220.79,8331.0,194.2909,194.3173,194.1589,194.2733,8331.0
2017-10-06 14:00:00,220.7,220.78,220.46,220.48,5411.0,194.1941,194.2645,193.9829,194.0005,5411.0
2017-10-06 14:05:00,220.54,220.57,220.46,220.55,4779.0,194.0533,194.0797,193.9829,194.0621,4779.0
2017-10-06 14:10:00,220.61,220.78,220.6,220.69,2573.0,194.1149,194.2645,194.1061,194.1853,2573.0
2017-10-06 14:15:00,220.74,220.89,220.64,220.89,4380.0,194.2293,194.3613,194.1413,194.3613,4380.0
2017-10-06 14:20:00,220.92,220.96,220.73,220.75,4482.0,194.3877,194.4229,194.2205,194.2381,4482.0
2017-10-06 14:25:00,220.76,220.76,220.5,220.5,5400.0,194.2469,194.2469,194.0181,194.0181,5400.0
2017-10-06 14:30:00,220.48,220.55,220.43,220.45,4166.0,194.0005,194.0621,193.9565,193.9741,4166.0
2017-10-06 14:35:00,220.52,220.65,220.4,220.54,10583.0,194.0357,194.1501,193.9301,194.0533,10583.0
2017-10-06 14:40:00,220.58,220.62,220.41,220.45,6169.0,194.0885,194.1237,193.9389,193.9741,6169.0
2017-10-06 14:45:00,220.45,220.5,220.23,220.28,18252.0,193.9741,194.0181,193.7806,193.8246,18252.0
2017-10-06 14:50:00,220.28,220.39,220.22,220.28,18293.0,193.8246,193.9213,193.7718,193.8246,18293.0
2017-10-06 14:55:00,220.24,220.52,220.24,220.52,7779.0,193.7894,194.0357,193.7894,194.0357,7779.0
2017-10-06 15:00:00,220.54,220.73,220.54,220.6,9086.0,194.0533,194.2205,194.0533,194.1061,9086.0
2017-10-06 15:05:00,220.59,220.8,220.56,220.56,5796.0,194.0973,194.2821,194.0709,194.0709,5796.0
2017-10-06 15:10:00,220.61,220.76,220.59,220.73,7097.0,194.1149,194.2469,194.0973,194.2205,7097.0
2017-10-06 15:15:00,220.75,220.76,220.65,220.68,6928.0,194.2381,194.2469,194.1501,194.1765,6928.0
2017-10-06 15:20:00,220.67,220.67,220.59,220.59,5122.0,194.1677,194.1677,194.0973,194.0973,5122.0
2017-10-06 15:25:00,220.59,220.61,220.49,220.58,4400.0,194.0973,194.1149,194.0093,194.0885,4400.0
2017-10-06 15:30:00,220.6,220.68,220.56,220.64,6762.0,194.1061,194.1765,194.0709,194.1413,6762.0
2017-10-06 15:35:00,220.65,220.91,220.65,220.91,10750.0,194.1501,194.3789,194.1501,194.3789,10750.0
2017-10-06 15:40:00,220.92,220.94,220.73,220.82,15582.0,194.3877,194.4053,194.2205,194.2997,15582.0
2017-10-06 15:45:00,220.84,220.98,220.81,220.84,12791.0,194.3173,194.4405,194.2909,194.3173,12791.0
2017-10-06 15:50:00,220.84,220.91,220.68,220.72,11851.0,194.3173,194.3789,194.1765,194.2117,11851.0
2017-10-06 15:55:00,220.72,220.88,220.68,220.81,44505.0,194.2117,194.3525,194.1765,194.2909,44505.0
2017-10-09 09:30:00,221.11,221.53,221.11,221.53,11570.0,194.5549,194.9244,194.5549,194.9244,11570.0
2017-10-09 09:35:00,221.28,221.48,221.27,221.42,3742.0,194.7045,194.8804,194.6957,194.8276,3742.0
2017-10-09 09:40:00,221.3,221.3,221.01,221.15,1300.0,194.7221,194.7221,194.4669,194.5901,1300.0
2017-10-09 09:45:00,221.03,221.29,220.79,220.84,7405.0,194.4845,194.7133,194.2733,194.3173,7405.0
2017-10-09 09:50:00,221.01,221.23,221.0,221.19,6800.0,194.4669,194.6605,194.4581,194.6253,6800.0
2017-10-09 09:55:00,221.09,221.25,220.94,221.04,10144.0,194.5373,194.6781,194.4053,194.4933,10144.0
2017-10-09 10:00:00,221.0,221.1,220.92,221.03,2987.0,194.4581,194.5461,194.3877,194.4845,2987.0
2017-10-09 10:05:00,221.14,221.31,221.0,221.11,3130.0,194.5813,194.7309,194.4581,194.5549,3130.0
2017-10-09 10:10:00,220.98,220.98,220.5,220.5,3320.0,194.4405,194.4405,194.0181,194.0181,3320.0
2017-10-09 10:15:00,220.62,221.12,220.5,221.12,21335.0,194.1237,194.5637,194.0181,194.5637,21335.0
2017-10-09 10:20:00,221.02,221.2,220.96,221.04,800.0,194.4757,194.6341,194.4229,194.4933,800.0
2017-10-09 10:25:00,221.05,221.09,220.95,221.0,4684.0,194.5021,194.5373,194.4141,194.4581,4684.0
2017-10-09 10:30:00,220.93,221.26,220.84,221.06,3461.0,194.3965,194.6869,194.3173,194.5109,3461.0
2017-10-09 10:35:00,221.06,221.41,221.06,221.26,5236.0,194.5109,194.8188,194.5109,194.6869,5236.0
2017-10-09 10:40:00,221.47,221.72,221.35,221.51,6904.0,194.8716,195.0916,194.7661,194.9068,6904.0
2017-10-09 10:45:00,221.53,221.72,221.41,221.68,10783.0,194.9244,195.0916,194.8188,195.0564,10783.0
2017-10-09 10:50:00,221.72,221.77,221.59,221.64,8699.0,195.0916,195.1356,194.9772,195.0212,8699.0
2017-10-09 10:55:00,221.6,221.68,221.22,221.22,6912.0,194.986,195.0564,194.6517,194.6517,6912.0
2017-10-09 11:00:00,221.15,221.29,221.01,221.29,7565.0,194.5901,194.7133,194.4669,194.7133,7565.0
2017-10-09 11:05:00,221.25,221.26,221.06,221.07,4274.0,194.6781,194.6869,194.5109,194.5197,4274.0
2017-10-09 11:10:00,221.06,221.06,220.73,220.73,4301.0,194.5109,194.5109,194.2205,194.2205,4301.0
2017-10-09 11:15:00,220.73,220.78,220.5,220.56,15107.0,194.2205,194.2645,194.0181,194.0709,15107.0
2017-10-09 11:20:00,220.57,220.61,220.48,220.54,2594.0,194.0797,194.1149,194.0005,194.0533,2594.0
2017-10-09 11:25:00,220.5,220.57,220.5,220.5,4384.0,194.0181,194.0797,194.0181,194.0181,4384.0
2017-10-09 11:30:00,220.5,220.62,220.49,220.62,11318.0,194.0181,194.1237,194.0093,194.1237,11318.0
2017-10-09 11:35:00,220.62,220.63,220.47,220.47,2530.0,194.1237,194.1325,193.9917,193.9917,2530.0
2017-10-09 11:40:00,220.47,220.58,220.47,220.58,28700.0,193.9917,194.0885,193.9917,194.0885,28700.0
2017-10-09 11:45:00,220.57,220.58,220.49,220.49,3602.0,194.0797,194.0885,194.0093,194.0093,3602.0
2017-10-09 11:50:00,220.43,220.49,220.3,220.37,8144.0,193.9565,194.0093,193.8422,193.9038,8144.0
2017-10-09 11:55:00,220.36,220.45,220.34,220.34,1300.0,193.895,193.9741,193.8774,193.8774,1300.0
2017-10-09 12:00:00,220.33,220.4,220.17,220.2,4809.0,193.8686,193.9301,193.7278,193.7542,4809.0
2017-10-09 12:05:00,220.17,220.24,220.17,220.22,3050.0,193.7278,193.7894,193.7278,193.7718,3050.0
2017-10-09 12:10:00,220.21,220.21,220.04,220.14,8771.0,193.763,193.763,193.6134,193.7014,8771.0
2017-10-09 12:15:00,220.11,220.15,220.11,220.15,900.0,193.675,193.7102,193.675,193.7102,900.0
2017-10-09 12:20:00,220.15,220.21,220.13,220.18,7545.0,193.7102,193.763,193.6926,193.7366,7545.0
2017-10-09 12:25:00,220.21,220.32,220.21,220.3,2563.0,193.763,193.8598,193.763,193.8422,2563.0
2017-10-09 12:30:00,220.28,220.3,220.23,220.27,2100.0,193.8246,193.8422,193.7806,193.8158,2100.0
2017-10-09 12:35:00,220.27,220.27,220.22,220.23,2100.0,193.8158,193.8158,193.7718,193.7806,2100.0
2017-10-09 12:40:00,220.21,220.27,220.19,220.27,1200.0,193.763,193.8158,193.7454,193.8158,1200.0
2017-10-09 12:45:00,220.28,220.4,220.28,220.38,1091.0,193.8246,193.9301,193.8246,193.9126,1091.0
2017-10-09 12:50:00,220.39,220.47,220.28,220.32,2800.0,193.9213,193.9917,193.8246,193.8598,2800.0
2017-10-09 12:55:00,220.28,220.36,220.24,220.36,3412.0,193.8246,193.895,193.7894,193.895,3412.0
2017-10-09 13:00:00,220.34,220.47,220.31,220.47,1625.0,193.8774,193.9917,193.851,193.9917,1625.0
2017-10-09 13:05:00,220.4,220.49,220.35,220.43,7822.0,193.9301,194.0093,193.8862,193.9565,7822.0
2017-10-09 13:10:00,220.45,220.53,220.45,220.53,1550.0,193.9741,194.0445,193.9741,194.0445,1550.0
2017-10-09 13:15:00,220.5,220.6,220.43,220.55,6300.0,194.0181,194.1061,193.9565,194.0621,6300.0
2017-10-09 13:20:00,220.55,220.57,220.46,220.46,1100.0,194.0621,194.0797,193.9829,193.9829,1100.0
2017-10-09 13:25:00,220.5,220.58,220.5,220.57,1327.0,194.0181,194.0885,194.0181,194.0797,1327.0
2017-10-09 13:30:00,220.51,220.52,220.46,220.47,3289.0,194.0269,194.0357,193.9829,193.9917,3289.0
2017-10-09 13:35:00,220.49,220.53,220.45,220.53,1382.0,194.0093,194.0445,193.9741,194.0445,1382.0
2017-10-09 13:40:00,220.55,220.55,220.34,220.36,3700.0,194.0621,194.0621,193.8774,193.895,3700.0
2017-10-09 13:45:00,220.37,220.4,220.31,220.33,2500.0,193.9038,193.9301,193.851,193.8686,2500.0
2017-10-09 13:50:00,220.37,220.41,220.33,220.41,3155.0,193.9038,193.9389,193.8686,193.9389,3155.0
2017-10-09 13:55:00,220.41,220.59,220.41,220.59,1700.0,193.9389,194.0973,193.9389,194.0973,1700.0
2017-10-09 14:00:00,220.57,220.67,220.43,220.47,5100.0,194.0797,194.1677,193.9565,193.9917,5100.0
2017-10-09 14:05:00,220.49,220.62,220.33,220.56,5987.0,194.0093,194.1237,193.8686,194.0709,5987.0
2017-10-09 14:10:00,220.49,220.55,220.49,220.55,1326.0,194.0093,194.0621,194.0093,194.0621,1326.0
2017-10-09 14:15:00,220.48,220.5,220.35,220.5,4400.0,194.0005,194.0181,193.8862,194.0181,4400.0
2017-10-09 14:20:00,220.54,220.6,220.46,220.6,1921.0,194.0533,194.1061,193.9829,194.1061,1921.0
2017-10-09 14:25:00,220.56,220.6,220.46,220.47,4122.0,194.0709,194.1061,193.9829,193.9917,4122.0
2017-10-09 14:30:00,220.45,220.51,220.39,220.39,4900.0,193.9741,194.0269,193.9213,193.9213,4900.0
2017-10-09 14:35:00,220.36,220.49,220.3,220.49,2300.0,193.895,194.0093,193.8422,194.0093,2300.0
2017-10-09 14:40:00,220.44,220.47,220.39,220.39,1100.0,193.9653,193.9917,193.9213,193.9213,1100.0
2017-10-09 14:45:00,220.44,220.49,220.4,220.47,5624.0,193.9653,194.0093,193.9301,193.9917,5624.0
2017-10-09 14:50:00,220.46,220.59,220.41,220.48,4100.0,193.9829,194.0973,193.9389,194.0005,4100.0
2017-10-09 14:55:00,220.48,220.52,220.32,220.32,4004.0,194.0005,194.0357,193.8598,193.8598,4004.0
2017-10-09 15:00:00,220.39,220.62,220.31,220.34,14539.0,193.9213,194.1237,193.851,193.8774,14539.0
2017-10-09 15:05:00,220.28,220.47,220.28,220.45,14686.0,193.8246,193.9917,193.8246,193.9741,14686.0
2017-10-09 15:10:00,220.42,220.42,220.23,220.35,20686.0,193.9477,193.9477,193.7806,193.8862,20686.0
2017-10-09 15:15:00,220.31,220.36,220.27,220.31,11130.0,193.851,193.895,193.8158,193.851,11130.0
2017-10-09 15:20:00,220.35,220.54,220.33,220.54,9669.0,193.8862,194.0533,193.8686,194.0533,9669.0
2017-10-09 15:25:00,220.54,220.61,220.44,220.6,3900.0,194.0533,194.1149,193.9653,194.1061,3900.0
2017-10-09 15:30:00,220.58,220.59,220.34,220.34,9184.0,194.0885,194.0973,193.8774,193.8774,9184.0
2017-10-09 15:35:00,220.37,220.54,220.32,220.54,12556.0,193.9038,194.0533,193.8598,194.0533,12556.0
2017-10-09 15:40:00,220.56,220.56,220.47,220.53,8120.0,194.0709,194.0709,193.9917,194.0445,8120.0
2017-10-09 15:45:00,220.5,220.57,220.45,220.56,34529.0,194.0181,194.0797,193.9741,194.0709,34529.0
2017-10-09 15:50:00,220.58,220.66,220.5,220.58,11283.0,194.0885,194.1589,194.0181,194.0885,11283.0
2017-10-09 15:55:00,220.55,220.68,220.48,220.63,62504.0,194.0621,194.1765,194.0005,194.1325,62504.0
2017-10-10 09:30:00,221.33,221.87,221.33,221.8,29564.0,194.7485,195.2236,194.7485,195.162,29564.0
2017-10-10 09:35:00,221.68,221.69,221.13,221.66,9067.0,195.0564,195.0652,194.5725,195.0388,9067.0
2017-10-10 09:40:00,221.7,222.0,221.6,221.95,4421.0,195.074,195.338,194.986,195.294,4421.0
2017-10-10 09:45:00,221.96,221.96,221.69,221.69,12359.0,195.3028,195.3028,195.0652,195.0652,12359.0
2017-10-10 09:50:00,221.63,221.67,221.56,221.59,2500.0,195.0124,195.0476,194.9508,194.9772,2500.0
2017-10-10 09:55:00,221.62,221.79,221.61,221.76,5000.0,195.0036,195.1532,194.9948,195.1268,5000.0
2017-10-10 10:00:00,221.68,221.68,221.4,221.46,10076.0,195.0564,195.0564,194.81,194.8628,10076.0
2017-10-10 10:05:00,221.5,221.5,221.25,221.34,9557.0,194.898,194.898,194.6781,194.7573,9557.0
2017-10-10 10:10:00,221.31,221.36,221.15,221.29,6600.0,194.7309,194.7749,194.5901,194.7133,6600.0
2017-10-10 10:15:00,221.29,221.35,221.2,221.24,7246.0,194.7133,194.7661,194.6341,194.6693,7246.0
2017-10-10 10:20:00,221.15,221.21,221.0,221.21,5943.0,194.5901,194.6429,194.4581,194.6429,5943.0
2017-10-10 10:25:00,221.17,221.4,221.17,221.37,2522.0,194.6077,194.81,194.6077,194.7837,2522.0
2017-10-10 10:30:00,221.35,221.59,221.35,221.46,7248.0,194.7661,194.9772,194.7661,194.8628,7248.0
2017-10-10 10:35:00,221.44,221.45,221.33,221.33,6432.0,194.8452,194.854,194.7485,194.7485,6432.0
2017-10-10 10:40:00,221.32,221.41,221.3,221.31,2764.0,194.7397,194.8188,194.7221,194.7309,2764.0
2017-10-10 10:45:00,221.4,221.52,221.4,221.46,3544.0,194.81,194.9156,194.81,194.8628,3544.0
2017-10-10 10:50:00,221.39,221.42,221.3,221.41,4308.0,194.8013,194.8276,194.7221,194.8188,4308.0
2017-10-10 10:55:00,221.39,221.52,221.3,221.51,12214.0,194.8013,194.9156,194.7221,194.9068,12214.0
2017-10-10 11:00:00,221.5,221.53,221.42,221.53,2150.0,194.898,194.9244,194.8276,194.9244,2150.0
2017-10-10 11:05:00,221.48,221.57,221.46,221.52,2910.0,194.8804,194.9596,194.8628,194.9156,2910.0
2017-10-10 11:10:00,221.46,221.51,221.4,221.48,12443.0,194.8628,194.9068,194.81,194.8804,12443.0
2017-10-10 11:15:00,221.51,221.89,221.51,221.89,5194.0,194.9068,195.2412,194.9068,195.2412,5194.0
2017-10-10 11:20:00,221.94,221.96,221.87,221.91,2085.0,195.2852,195.3028,195.2236,195.2588,2085.0
2017-10-10 11:25:00,221.87,221.93,221.82,221.93,1490.0,195.2236,195.2764,195.1796,195.2764,1490.0
2017-10-10 11:30:00,221.91,221.97,221.88,221.88,2500.0,195.2588,195.3116,195.2324,195.2324,2500.0
2017-10-10 11:35:00,221.91,221.96,221.84,221.96,2828.0,195.2588,195.3028,195.1972,195.3028,2828.0
2017-10-10 11:40:00,221.98,222.22,221.98,222.15,4930.0,195.3204,195.5316,195.3204,195.47,4930.0
2017-10-10 11:45:00,222.1,222.19,222.07,222.1,2760.0,195.426,195.5052,195.3996,195.426,2760.0
2017-10-10 11:50:00,222.06,222.07,221.92,221.92,1900.0,195.3908,195.3996,195.2676,195.2676,1900.0
2017-10-10 11:55:00,221.9,221.93,221.77,221.87,4507.0,195.25,195.2764,195.1356,195.2236,4507.0
2017-10-10 12:00:00,221.89,221.9,221.73,221.8,4666.0,195.2412,195.25,195.1004,195.162,4666.0
2017-10-10 12:05:00,221.83,221.91,221.76,221.76,1769.0,195.1884,195.2588,195.1268,195.1268,1769.0
2017-10-10 12:10:00,221.75,221.75,221.51,221.62,3550.0,195.118,195.118,194.9068,195.0036,3550.0
2017-10-10 12:15:00,221.61,221.63,221.5,221.56,2008.0,194.9948,195.0124,194.898,194.9508,2008.0
2017-10-10 12:20:00,221.53,221.75,221.53,221.63,3574.0,194.9244,195.118,194.9244,195.0124,3574.0
2017-10-10 12:25:00,221.57,221.73,221.57,221.66,2603.0,194.9596,195.1004,194.9596,195.0388,2603.0
2017-10-10 12:30:00,221.66,221.66,221.66,221.66,0.0,195.0388,195.0388,195.0388,195.0388,0.0
2017-10-10 12:35:00,221.7,221.73,221.68,221.72,1915.0,195.074,195.1004,195.0564,195.0916,1915.0
2017-10-10 12:40:00,221.66,221.82,221.66,221.79,4100.0,195.0388,195.1796,195.0388,195.1532,4100.0
2017-10-10 12:45:00,221.78,221.78,221.61,221.61,1141.0,195.1444,195.1444,194.9948,194.9948,1141.0
2017-10-10 12:50:00,221.66,221.77,221.63,221.73,2800.0,195.0388,195.1356,195.0124,195.1004,2800.0
2017-10-10 12:55:00,221.73,221.84,221.67,221.83,3180.0,195.1004,195.1972,195.0476,195.1884,3180.0
2017-10-10 13:00:00,221.83,221.83,221.78,221.82,2559.0,195.1884,195.1884,195.1444,195.1796,2559.0
2017-10-10 13:05:00,221.84,221.85,221.75,221.75,1400.0,195.1972,195.206,195.118,195.118,1400.0
2017-10-10 13:10:00,221.69,221.79,221.68,221.79,2204.0,195.0652,195.1532,195.0564,195.1532,2204.0
2017-10-10 13:15:00,221.78,221.81,221.72,221.76,1805.0,195.1444,195.1708,195.0916,195.1268,1805.0
2017-10-10 13:20:00,221.71,221.72,221.55,221.55,3790.0,195.0828,195.0916,194.942,194.942,3790.0
2017-10-10 13:25:00,221.58,221.61,221.38,221.46,1500.0,194.9684,194.9948,194.7925,194.8628,1500.0
2017-10-10 13:30:00,221.46,221.51,221.43,221.43,2900.0,194.8628,194.9068,194.8364,194.8364,2900.0
2017-10-10 13:35:00,221.5,221.62,221.5,221.62,24027.0,194.898,195.0036,194.898,195.0036,24027.0
2017-10-10 13:40:00,221.65,221.71,221.62,221.71,2615.0,195.03,195.0828,195.0036,195.0828,2615.0
2017-10-10 13:45:00,221.63,221.66,221.6,221.6,1800.0,195.0124,195.0388,194.986,194.986,1800.0
2017-10-10 13:50:00,221.56,221.57,221.42,221.42,3100.0,194.9508,194.9596,194.8276,194.8276,3100.0
2017-10-10 13:55:00,221.44,221.47,221.26,221.26,3300.0,194.8452,194.8716,194.6869,194.6869,3300.0
2017-10-10 14:00:00,221.22,221.33,221.18,221.27,12937.0,194.6517,194.7485,194.6165,194.6957,12937.0
2017-10-10 14:05:00,221.27,221.33,221.25,221.26,3327.0,194.6957,194.7485,194.6781,194.6869,3327.0
2017-10-10 14:10:00,221.24,221.3,221.19,221.22,2645.0,194.6693,194.7221,194.6253,194.6517,2645.0
2017-10-10 14:15:00,221.22,221.3,220.96,220.96,4700.0,194.6517,194.7221,194.4229,194.4229,4700.0
2017-10-10 14:20:00,220.98,221.09,220.92,220.97,4900.0,194.4405,194.5373,194.3877,194.4317,4900.0
2017-10-10 14:25:00,220.95,221.06,220.92,221.05,3980.0,194.4141,194.5109,194.3877,194.5021,3980.0
2017-10-10 14:30:00,221.06,221.12,221.02,221.02,14604.0,194.5109,194.5637,194.4757,194.4757,14604.0
2017-10-10 14:35:00,220.99,221.06,220.95,221.01,4944.0,194.4493,194.5109,194.4141,194.4669,4944.0
2017-10-10 14:40:00,221.04,221.04,220.95,220.99,4088.0,194.4933,194.4933,194.4141,194.4493,4088.0
2017-10-10 14:45:00,220.98,220.98,220.89,220.94,3455.0,194.4405,194.4405,194.3613,194.4053,3455.0
2017-10-10 14:50:00,220.96,221.0,220.9,220.93,3784.0,194.4229,194.4581,194.3701,194.3965,3784.0
2017-10-10 14:55:00,220.98,221.0,220.9,220.9,4144.0,194.4405,194.4581,194.3701,194.3701,4144.0
2017-10-10 15:00:00,220.92,220.94,220.83,220.83,7128.0,194.3877,194.4053,194.3085,194.3085,7128.0
2017-10-10 15:05:00,220.81,220.89,220.81,220.84,2138.0,194.2909,194.3613,194.2909,194.3173,2138.0
2017-10-10 15:10:00,220.85,220.95,220.85,220.86,2984.0,194.3261,194.4141,194.3261,194.3349,2984.0
2017-10-10 15:15:00,220.87,220.89,220.82,220.88,7228.0,194.3437,194.3613,194.2997,194.3525,7228.0
2017-10-10 15:20:00,220.88,220.97,220.85,220.95,9974.0,194.3525,194.4317,194.3261,194.4141,9974.0
2017-10-10 15:25:00,220.95,221.01,220.93,221.01,16142.0,194.4141,194.4669,194.3965,194.4669,16142.0
2017-10-10 15:30:00,221.02,221.06,220.93,220.93,5315.0,194.4757,194.5109,194.3965,194.3965,5315.0
2017-10-10 15:35:00,220.91,220.91,220.82,220.85,9040.0,194.3789,194.3789,194.2997,194.3261,9040.0
2017-10-10 15:40:00,220.87,220.88,220.76,220.77,6834.0,194.3437,194.3525,194.2469,194.2557,6834.0
2017-10-10 15:45:00,220.75,220.82,220.65,220.7,15429.0,194.2381,194.2997,194.1501,194.1941,15429.0
2017-10-10 15:50:00,220.72,220.78,220.66,220.69,15407.0,194.2117,194.2645,194.1589,194.1853,15407.0
2017-10-10 15:55:00,220.69,220.84,220.66,220.79,39362.0,194.1853,194.3173,194.1589,194.2733,39362.0
2017-10-11 09:30:00,221.46,222.36,221.25,222.1,41759.0,194.8628,195.6548,194.6781,195.426,41759.0
2017-10-11 09:35:00,222.04,222.38,221.8,222.38,16111.0,195.3732,195.6724,195.162,195.6724,16111.0
2017-10-11 09:40:00,222.27,222.65,222.17,222.46,14438.0,195.5756,195.9099,195.4876,195.7427,14438.0
2017-10-11 09:45:00,222.51,222.79,222.33,222.77,17730.0,195.7867,196.0331,195.6284,196.0155,17730.0
2017-10-11 09:50:00,222.86,222.91,222.37,222.41,8184.0,196.0947,196.1387,195.6636,195.6987,8184.0
2017-10-11 09:55:00,222.41,223.0,222.41,222.73,12173.0,195.6987,196.2179,195.6987,195.9803,12173.0
2017-10-11 10:00:00,222.6,222.64,222.37,222.48,10660.0,195.8659,195.9011,195.6636,195.7603,10660.0
2017-10-11 10:05:00,222.49,222.88,222.49,222.88,8200.0,195.7691,196.1123,195.7691,196.1123,8200.0
2017-10-11 10:10:00,222.78,222.82,222.48,222.66,12089.0,196.0243,196.0595,195.7603,195.9187,12089.0
2017-10-11 10:15:00,222.61,222.61,222.34,222.36,6489.0,195.8747,195.8747,195.6372,195.6548,6489.0
2017-10-11 10:20:00,222.34,222.58,222.25,222.55,8483.0,195.6372,195.8483,195.558,195.8219,8483.0
2017-10-11 10:25:00,222.42,222.63,222.38,222.53,4052.0,195.7075,195.8923,195.6724,195.8043,4052.0
2017-10-11 10:30:00,222.45,222.47,222.31,222.42,5600.0,195.7339,195.7515,195.6108,195.7075,5600.0
2017-10-11 10:35:00,222.35,222.35,222.06,222.07,8787.0,195.646,195.646,195.3908,195.3996,8787.0
2017-10-11 10:40:00,222.05,222.28,222.04,222.07,9578.0,195.382,195.5844,195.3732,195.3996,9578.0
2017-10-11 10:45:00,222.15,222.37,222.07,222.23,4789.0,195.47,195.6636,195.3996,195.5404,4789.0
2017-10-11 10:50:00,222.31,222.45,222.25,222.29,6541.0,195.6108,195.7339,195.558,195.5932,6541.0
2017-10-11 10:55:00,222.35,222.65,222.31,222.58,5776.0,195.646,195.9099,195.6108,195.8483,5776.0
2017-10-11 11:00:00,222.58,222.63,222.14,222.2,6943.0,195.8483,195.8923,195.4612,195.514,6943.0
2017-10-11 11:05:00,222.15,222.4,222.13,222.29,6240.0,195.47,195.69,195.4524,195.5932,6240.0
2017-10-11 11:10:00,222.3,222.4,222.26,222.3,2375.0,195.602,195.69,195.5668,195.602,2375.0
2017-10-11 11:15:00,222.34,222.66,222.33,222.61,67272.0,195.6372,195.9187,195.6284,195.8747,67272.0
2017-10-11 11:20:00,222.58,222.72,222.41,222.53,28689.0,195.8483,195.9715,195.6987,195.8043,28689.0
2017-10-11 11:25:00,222.55,222.65,222.12,222.12,19800.0,195.8219,195.9099,195.4436,195.4436,19800.0
2017-10-11 11:30:00,222.18,222.18,221.8,222.1,7272.0,195.4964,195.4964,195.162,195.426,7272.0
2017-10-11 11:35:00,222.14,222.33,222.05,222.32,12825.0,195.4612,195.6284,195.382,195.6196,12825.0
2017-10-11 11:40:00,222.34,222.37,222.24,222.34,3659.0,195.6372,195.6636,195.5492,195.6372,3659.0
2017-10-11 11:45:00,222.38,222.49,222.34,222.43,1900.0,195.6724,195.7691,195.6372,195.7163,1900.0
2017-10-11 11:50:00,222.46,222.48,222.29,222.36,4665.0,195.7427,195.7603,195.5932,195.6548,4665.0
2017-10-11 11:55:00,222.36,222.38,222.25,222.33,4850.0,195.6548,195.6724,195.558,195.6284,4850.0
2017-10-11 12:00:00,222.28,222.42,222.28,222.3,1803.0,195.5844,195.7075,195.5844,195.602,1803.0
2017-10-11 12:05:00,222.35,222.38,222.31,222.34,1445.0,195.646,195.6724,195.6108,195.6372,1445.0
2017-10-11 12:10:00,222.4,222.49,222.4,222.46,2030.0,195.69,195.7691,195.69,195.7427,2030.0
2017-10-11 12:15:00,222.39,222.93,222.39,222.93,9135.0,195.6812,196.1563,195.6812,196.1563,9135.0
2017-10-11 12:20:00,222.86,222.9,222.77,222.8,3725.0,196.0947,196.1299,196.0155,196.0419,3725.0
2017-10-11 12:25:00,222.83,222.86,222.65,222.69,8519.0,196.0683,196.0947,195.9099,195.9451,8519.0
2017-10-11 12:30:00,222.64,222.66,222.56,222.56,709.0,195.9011,195.9187,195.8307,195.8307,709.0
2017-10-11 12:35:00,222.6,222.62,222.52,222.54,4690.0,195.8659,195.8835,195.7955,195.8131,4690.0
2017-10-11 12:40:00,222.51,222.59,222.4,222.53,2935.0,195.7867,195.8571,195.69,195.8043,2935.0
2017-10-11 12:45:00,222.57,222.75,222.52,222.73,13836.0,195.8395,195.9979,195.7955,195.9803,13836.0
2017-10-11 12:50:00,222.73,222.8,222.64,222.76,7831.0,195.9803,196.0419,195.9011,196.0067,7831.0
2017-10-11 12:55:00,222.74,222.75,222.52,222.52,11960.0,195.9891,195.9979,195.7955,195.7955,11960.0
2017-10-11 13:00:00,222.59,222.6,222.52,222.59,2802.0,195.8571,195.8659,195.7955,195.8571,2802.0
2017-10-11 13:05:00,222.59,222.59,222.45,222.52,22536.0,195.8571,195.8571,195.7339,195.7955,22536.0
2017-10-11 13:10:00,222.54,222.6,222.5,222.56,13407.0,195.8131,195.8659,195.7779,195.8307,13407.0
2017-10-11 13:15:00,222.6,222.6,222.41,222.46,8062.0,195.8659,195.8659,195.6987,195.7427,8062.0
2017-10-11 13:20:00,222.41,222.5,222.35,222.5,9946.0,195.6987,195.7779,195.646,195.7779,9946.0
2017-10-11 13:25:00,222.51,222.61,222.46,222.53,49991.0,195.7867,195.8747,195.7427,195.8043,49991.0
2017-10-11 13:30:00,222.53,222.7,222.49,222.66,22031.0,195.8043,195.9539,195.7691,195.9187,22031.0
2017-10-11 13:35:00,222.63,222.84,222.6,222.71,25655.0,195.8923,196.0771,195.8659,195.9627,25655.0
2017-10-11 13:40:00,222.71,222.8,222.68,222.71,17873.0,195.9627,196.0419,195.9363,195.9627,17873.0
2017-10-11 13:45:00,222.73,222.88,222.7,222.8,28432.0,195.9803,196.1123,195.9539,196.0419,28432.0
2017-10-11 13:50:00,222.8,222.85,222.54,222.6,12041.0,196.0419,196.0859,195.8131,195.8659,12041.0
2017-10-11 13:55:00,222.56,222.6,222.5,222.5,7003.0,195.8307,195.8659,195.7779,195.7779,7003.0
2017-10-11 14:00:00,222.53,222.59,222.5,222.5,10732.0,195.8043,195.8571,195.7779,195.7779,10732.0
2017-10-11 14:05:00,222.57,222.65,222.53,222.59,5780.0,195.8395,195.9099,195.8043,195.8571,5780.0
2017-10-11 14:10:00,222.59,222.65,222.59,222.62,4993.0,195.8571,195.9099,195.8571,195.8835,4993.0
2017-10-11 14:15:00,222.63,222.7,222.62,222.65,9839.0,195.8923,195.9539,195.8835,195.9099,9839.0
2017-10-11 14:20:00,222.61,222.64,222.47,222.5,5497.0,195.8747,195.9011,195.7515,195.7779,5497.0
2017-10-11 14:25:00,222.5,222.57,222.47,222.5,9925.0,195.7779,195.8395,195.7515,195.7779,9925.0
2017-10-11 14:30:00,222.54,222.6,222.49,222.55,5000.0,195.8131,195.8659,195.7691,195.8219,5000.0
2017-10-11 14:35:00,222.59,222.62,222.57,222.57,2503.0,195.8571,195.8835,195.8395,195.8395,2503.0
2017-10-11 14:40:00,222.58,222.61,222.5,222.5,4614.0,195.8483,195.8747,195.7779,195.7779,4614.0
2017-10-11 14:45:00,222.54,222.56,222.43,222.45,6533.0,195.8131,195.8307,195.7163,195.7339,6533.0
2017-10-11 14:50:00,222.49,222.52,222.43,222.46,8350.0,195.7691,195.7955,195.7163,195.7427,8350.0
2017-10-11 14:55:00,222.41,222.5,222.41,222.47,3697.0,195.6987,195.7779,195.6987,195.7515,3697.0
2017-10-11 15:00:00,222.45,222.58,222.45,222.58,11548.0,195.7339,195.8483,195.7339,195.8483,11548.0
2017-10-11 15:05:00,222.54,222.65,222.54,222.65,2120.0,195.8131,195.9099,195.8131,195.9099,2120.0
2017-10-11 15:10:00,222.71,222.81,222.61,222.75,7233.0,195.9627,196.0507,195.8747,195.9979,7233.0
2017-10-11 15:15:00,222.8,222.84,222.74,222.8,24397.0,196.0419,196.0771,195.9891,196.0419,24397.0
2017-10-11 15:20:00,222.84,222.86,222.79,222.82,22458.0,196.0771,196.0947,196.0331,196.0595,22458.0
2017-10-11 15:25:00,222.82,222.88,222.8,222.84,20190.0,196.0595,196.1123,196.0419,196.0771,20190.0
2017-10-11 15:30:00,222.83,222.83,222.66,222.73,9614.0,196.0683,196.0683,195.9187,195.9803,9614.0
2017-10-11 15:35:00,222.73,222.86,222.71,222.84,16831.0,195.9803,196.0947,195.9627,196.0771,16831.0
2017-10-11 15:40:00,222.82,222.82,222.74,222.78,20136.0,196.0595,196.0595,195.9891,196.0243,20136.0
2017-10-11 15:45:00,222.76,222.77,222.66,222.75,19507.0,196.0067,196.0155,195.9187,195.9979,19507.0
2017-10-11 15:50:00,222.75,222.8,222.72,222.74,74677.0,195.9979,196.0419,195.9715,195.9891,74677.0
2017-10-11 15:55:00,222.74,222.77,222.63,222.66,71905.0,195.9891,196.0155,195.8923,195.9187,71905.0
2017-10-12 09:30:00,222.57,223.1,222.47,222.94,20280.0,195.8395,196.3059,195.7515,196.1651,20280.0
2017-10-12 09:35:00,222.99,223.0,222.51,222.85,3080.0,196.2091,196.2179,195.7867,196.0859,3080.0
2017-10-12 09:40:00,222.76,222.85,222.31,222.63,16500.0,196.0067,196.0859,195.6108,195.8923,16500.0
2017-10-12 09:45:00,222.63,222.84,222.52,222.67,12562.0,195.8923,196.0771,195.7955,195.9275,12562.0
2017-10-12 09:50:00,222.58,222.59,222.43,222.47,3544.0,195.8483,195.8571,195.7163,195.7515,3544.0
2017-10-12 09:55:00,222.45,222.64,222.43,222.5,3608.0,195.7339,195.9011,195.7163,195.7779,3608.0
2017-10-12 10:00:00,222.56,222.7,222.41,222.54,2955.0,195.8307,195.9539,195.6987,195.8131,2955.0
2017-10-12 10:05:00,222.66,222.67,222.5,222.56,2627.0,195.9187,195.9275,195.7779,195.8307,2627.0
2017-10-12 10:10:00,222.61,222.75,222.59,222.65,5369.0,195.8747,195.9979,195.8571,195.9099,5369.0
2017-10-12 10:15:00,222.7,223.03,222.63,222.92,7372.0,195.9539,196.2443,195.8923,196.1475,7372.0
2017-10-12 10:20:00,222.98,223.11,222.8,223.06,4525.0,196.2003,196.3147,196.0419,196.2707,4525.0
2017-10-12 10:25:00,223.02,223.04,222.9,222.9,3805.0,196.2355,196.2531,196.1299,196.1299,3805.0
2017-10-12 10:30:00,222.81,222.81,222.66,222.8,6002.0,196.0507,196.0507,195.9187,196.0419,6002.0
2017-10-12 10:35:00,222.82,222.94,222.79,222.9,4417.0,196.0595,196.1651,196.0331,196.1299,4417.0
2017-10-12 10:40:00,222.85,223.15,222.85,223.15,10581.0,196.0859,196.3499,196.0859,196.3499,10581.0
2017-10-12 10:45:00,223.18,223.33,223.18,223.25,6432.0,196.3763,196.5083,196.3763,196.4379,6432.0
2017-10-12 10:50:00,223.28,223.54,223.23,223.46,7094.0,196.4643,196.693,196.4203,196.6226,7094.0
2017-10-12 10:55:00,223.46,223.53,223.42,223.5,7506.0,196.6226,196.6842,196.5874,196.6578,7506.0
2017-10-12 11:00:00,223.51,223.69,223.5,223.67,7865.0,196.6666,196.825,196.6578,196.8074,7865.0
2017-10-12 11:05:00,223.65,224.0,223.64,223.91,6622.0,196.7898,197.0978,196.781,197.0186,6622.0
2017-10-12 11:10:00,223.85,224.09,223.82,224.05,7245.0,196.9658,197.177,196.9394,197.1418,7245.0
2017-10-12 11:15:00,224.07,224.07,223.96,223.97,2235.0,197.1594,197.1594,197.0626,197.0714,2235.0
2017-10-12 11:20:00,223.97,223.97,223.67,223.78,7226.0,197.0714,197.0714,196.8074,196.9042,7226.0
2017-10-12 11:25:00,223.87,224.22,223.73,224.12,10685.0,196.9834,197.2914,196.8602,197.2034,10685.0
2017-10-12 11:30:00,224.2,224.32,224.07,224.18,5946.0,197.2738,197.3794,197.1594,197.2562,5946.0
2017-10-12 11:35:00,224.2,224.28,224.16,224.23,2459.0,197.2738,197.3442,197.2386,197.3002,2459.0
2017-10-12 11:40:00,224.24,224.34,224.23,224.32,4671.0,197.309,197.397,197.3002,197.3794,4671.0
2017-10-12 11:45:00,224.32,224.36,224.18,224.18,3524.0,197.3794,197.4146,197.2562,197.2562,3524.0
2017-10-12 11:50:00,224.24,224.33,224.2,224.2,3608.0,197.309,197.3882,197.2738,197.2738,3608.0
2017-10-12 11:55:00,224.2,224.36,224.17,224.22,6796.0,197.2738,197.4146,197.2474,197.2914,6796.0
2017-10-12 12:00:00,224.2,224.42,224.19,224.32,6885.0,197.2738,197.4673,197.265,197.3794,6885.0
2017-10-12 12:05:00,224.31,224.5,224.3,224.43,13029.0,197.3706,197.5377,197.3618,197.4761,13029.0
2017-10-12 12:10:00,224.45,224.58,224.45,224.52,5053.0,197.4937,197.6081,197.4937,197.5553,5053.0
2017-10-12 12:15:00,224.55,224.6,224.49,224.55,5903.0,197.5817,197.6257,197.5289,197.5817,5903.0
2017-10-12 12:20:00,224.5,224.69,224.48,224.64,20358.0,197.5377,197.7049,197.5201,197.6609,20358.0
2017-10-12 12:25:00,224.61,224.63,224.49,224.5,6125.0,197.6345,197.6521,197.5289,197.5377,6125.0
2017-10-12 12:30:00,224.47,224.52,224.42,224.52,2114.0,197.5113,197.5553,197.4673,197.5553,2114.0
2017-10-12 12:35:00,224.5,224.6,224.47,224.53,3000.0,197.5377,197.6257,197.5113,197.5641,3000.0
2017-10-12 12:40:00,224.54,224.68,224.53,224.65,4523.0,197.5729,197.6961,197.5641,197.6697,4523.0
2017-10-12 12:45:00,224.69,224.8,224.66,224.79,6353.0,197.7049,197.8017,197.6785,197.7929,6353.0
2017-10-12 12:50:00,224.8,224.84,224.73,224.82,4610.0,197.8017,197.8369,197.7401,197.8193,4610.0
2017-10-12 12:55:00,224.85,225.1,224.84,225.06,14313.0,197.8457,198.0657,197.8369,198.0305,14313.0
2017-10-12 13:00:00,225.04,225.16,224.87,224.94,15538.0,198.0129,198.1185,197.8633,197.9249,15538.0
2017-10-12 13:05:00,224.98,225.08,224.98,225.06,2996.0,197.9601,198.0481,197.9601,198.0305,2996.0
2017-10-12 13:10:00,225.08,225.23,225.0,225.22,6599.0,198.0481,198.1801,197.9777,198.1713,6599.0
2017-10-12 13:15:00,225.22,225.3,225.19,225.19,8575.0,198.1713,198.2417,198.1449,198.1449,8575.0
2017-10-12 13:20:00,225.15,225.25,225.12,225.25,3569.0,198.1097,198.1977,198.0833,198.1977,3569.0
2017-10-12 13:25:00,225.23,225.24,225.12,225.19,3290.0,198.1801,198.1889,198.0833,198.1449,3290.0
2017-10-12 13:30:00,225.16,225.19,224.92,224.94,7949.0,198.1185,198.1449,197.9073,197.9249,7949.0
2017-10-12 13:35:00,224.95,224.96,224.74,224.92,3725.0,197.9337,197.9425,197.7489,197.9073,3725.0
2017-10-12 13:40:00,224.92,224.92,224.71,224.8,6672.0,197.9073,197.9073,197.7225,197.8017,6672.0
2017-10-12 13:45:00,224.8,224.83,224.63,224.65,6080.0,197.8017,197.8281,197.6521,197.6697,6080.0
2017-10-12 13:50:00,224.62,224.71,224.59,224.71,1600.0,197.6433,197.7225,197.6169,197.7225,1600.0
2017-10-12 13:55:00,224.71,224.87,224.7,224.85,5837.0,197.7225,197.8633,197.7137,197.8457,5837.0
2017-10-12 14:00:00,224.87,225.04,224.81,224.93,7904.0,197.8633,198.0129,197.8105,197.9161,7904.0
2017-10-12 14:05:00,224.96,225.15,224.89,225.15,3205.0,197.9425,198.1097,197.8809,198.1097,3205.0
2017-10-12 14:10:00,225.11,225.33,225.07,225.33,3373.0,198.0745,198.2681,198.0393,198.2681,3373.0
2017-10-12 14:15:00,225.31,225.57,225.26,225.48,17342.0,198.2505,198.4792,198.2065,198.4,17342.0
2017-10-12 14:20:00,225.45,225.55,225.35,225.55,9161.0,198.3736,198.4616,198.2857,198.4616,9161.0
2017-10-12 14:25:00,225.51,225.68,225.47,225.65,12960.0,198.4264,198.576,198.3912,198.5496,12960.0
2017-10-12 14:30:00,225.6,225.65,225.37,225.56,9305.0,198.5056,198.5496,198.3033,198.4704,9305.0
2017-10-12 14:35:00,225.51,225.63,225.44,225.49,8100.0,198.4264,198.532,198.3648,198.4088,8100.0
2017-10-12 14:40:00,225.49,225.52,225.32,225.41,5019.0,198.4088,198.4352,198.2593,198.3385,5019.0
2017-10-12 14:45:00,225.38,225.41,225.12,225.15,5859.0,198.3121,198.3385,198.0833,198.1097,5859.0
2017-10-12 14:50:00,225.11,225.23,225.11,225.13,3190.0,198.0745,198.1801,198.0745,198.0921,3190.0
2017-10-12 14:55:00,225.18,225.19,225.06,225.17,4406.0,198.1361,198.1449,198.0305,198.1273,4406.0
2017-10-12 15:00:00,225.14,225.24,225.03,225.18,6483.0,198.1009,198.1889,198.0041,198.1361,6483.0
2017-10-12 15:05:00,225.17,225.24,225.1,225.2,9991.0,198.1273,198.1889,198.0657,198.1537,9991.0
2017-10-12 15:10:00,225.21,225.28,225.18,225.28,3729.0,198.1625,198.2241,198.1361,198.2241,3729.0
2017-10-12 15:15:00,225.23,225.25,225.16,225.22,9237.0,198.1801,198.1977,198.1185,198.1713,9237.0
2017-10-12 15:20:00,225.21,225.6,225.21,225.55,11799.0,198.1625,198.5056,198.1625,198.4616,11799.0
2017-10-12 15:25:00,225.57,225.73,225.5,225.59,16906.0,198.4792,198.62,198.4176,198.4968,16906.0
2017-10-12 15:30:00,225.6,225.83,225.59,225.64,25242.0,198.5056,198.708,198.4968,198.5408,25242.0
2017-10-12 15:35:00,225.6,225.66,225.51,225.58,20831.0,198.5056,198.5584,198.4264,198.488,20831.0
2017-10-12 15:40:00,225.56,225.78,225.54,225.64,27331.0,198.4704,198.664,198.4528,198.5408,27331.0
2017-10-12 15:45:00,225.64,225.64,225.26,225.27,44616.0,198.5408,198.5408,198.2065,198.2153,44616.0
2017-10-12 15:50:00,225.28,225.35,225.15,225.32,57954.0,198.2241,198.2857,198.1097,198.2593,57954.0
2017-10-12 15:55:00,225.33,225.35,224.85,225.07,113918.0,198.2681,198.2857,197.8457,198.0393,113918.0
2017-10-13 09:30:00,225.49,226.09,225.03,225.1,43259.0,198.4088,198.9368,198.0041,198.0657,43259.0
2017-10-13 09:35:00,225.15,225.55,225.0,225.55,47111.0,198.1097,198.4616,197.9777,198.4616,47111.0
2017-10-13 09:40:00,225.64,225.69,224.97,224.97,11568.0,198.5408,198.5848,197.9513,197.9513,11568.0
2017-10-13 09:45:00,225.0,225.06,224.81,224.94,6252.0,197.9777,198.0305,197.8105,197.9249,6252.0
2017-10-13 09:50:00,224.92,225.02,224.72,224.8,16991.0,197.9073,197.9953,197.7313,197.8017,16991.0
2017-10-13 09:55:00,224.76,224.96,224.69,224.82,5551.0,197.7665,197.9425,197.7049,197.8193,5551.0
2017-10-13 10:00:00,224.83,224.89,224.4,224.48,13396.0,197.8281,197.8809,197.4498,197.5201,13396.0
2017-10-13 10:05:00,224.55,224.64,224.47,224.61,5189.0,197.5817,197.6609,197.5113,197.6345,5189.0
2017-10-13 10:10:00,224.63,224.72,224.53,224.66,3628.0,197.6521,197.7313,197.5641,197.6785,3628.0
2017-10-13 10:15:00,224.63,224.63,224.38,224.38,9545.0,197.6521,197.6521,197.4322,197.4322,9545.0
2017-10-13 10:20:00,224.36,224.5,223.99,224.18,23636.0,197.4146,197.5377,197.089,197.2562,23636.0
2017-10-13 10:25:00,224.21,224.29,224.11,224.16,4701.0,197.2826,197.353,197.1946,197.2386,4701.0
2017-10-13 10:30:00,224.16,224.43,224.16,224.4,4562.0,197.2386,197.4761,197.2386,197.4498,4562.0
2017-10-13 10:35:00,224.37,224.54,224.37,224.54,7993.0,197.4234,197.5729,197.4234,197.5729,7993.0
2017-10-13 10:40:00,224.56,224.78,224.55,224.78,4328.0,197.5905,197.7841,197.5817,197.7841,4328.0
2017-10-13 10:45:00,224.78,224.81,224.66,224.67,6664.0,197.7841,197.8105,197.6785,197.6873,6664.0
2017-10-13 10:50:00,224.7,224.74,224.5,224.63,2950.0,197.7137,197.7489,197.5377,197.6521,2950.0
2017-10-13 10:55:00,224.63,224.66,224.6,224.6,2191.0,197.6521,197.6785,197.6257,197.6257,2191.0
2017-10-13 11:00:00,224.6,224.77,224.58,224.74,8764.0,197.6257,197.7753,197.6081,197.7489,8764.0
2017-10-13 11:05:00,224.72,224.79,224.67,224.76,3740.0,197.7313,197.7929,197.6873,197.7665,3740.0
2017-10-13 11:10:00,224.71,224.83,224.71,224.76,1816.0,197.7225,197.8281,197.7225,197.7665,1816.0
2017-10-13 11:15:00,224.76,224.84,224.72,224.78,4673.0,197.7665,197.8369,197.7313,197.7841,4673.0
2017-10-13 11:20:00,224.77,224.77,224.72,224.72,1746.0,197.7753,197.7753,197.7313,197.7313,1746.0
2017-10-13 11:25:00,224.79,224.8,224.36,224.48,5985.0,197.7929,197.8017,197.4146,197.5201,5985.0
2017-10-13 11:30:00,224.5,224.5,224.07,224.09,9399.0,197.5377,197.5377,197.1594,197.177,9399.0
2017-10-13 11:35:00,224.09,224.12,223.94,223.97,8592.0,197.177,197.2034,197.045,197.0714,8592.0
2017-10-13 11:40:00,224.01,224.19,223.94,224.19,7400.0,197.1066,197.265,197.045,197.265,7400.0
2017-10-13 11:45:00,224.24,224.45,224.19,224.33,4955.0,197.309,197.4937,197.265,197.3882,4955.0
2017-10-13 11:50:00,224.33,224.57,224.31,224.56,2952.0,197.3882,197.5993,197.3706,197.5905,2952.0
2017-10-13 11:55:00,224.51,224.6,224.39,224.56,4734.0,197.5465,197.6257,197.441,197.5905,4734.0
2017-10-13 12:00:00,224.53,224.53,224.27,224.27,2100.0,197.5641,197.5641,197.3354,197.3354,2100.0
2017-10-13 12:05:00,224.27,224.31,224.12,224.14,3447.0,197.3354,197.3706,197.2034,197.221,3447.0
2017-10-13 12:10:00,224.12,224.26,224.09,224.11,3545.0,197.2034,197.3266,197.177,197.1946,3545.0
2017-10-13 12:15:00,224.06,224.06,223.94,223.96,4725.0,197.1506,197.1506,197.045,197.0626,4725.0
2017-10-13 12:20:00,223.93,224.0,223.81,223.83,4969.0,197.0362,197.0978,196.9306,196.9482,4969.0
2017-10-13 12:25:00,223.81,223.9,223.76,223.9,8565.0,196.9306,197.0098,196.8866,197.0098,8565.0
2017-10-13 12:30:00,223.94,224.01,223.92,223.95,3379.0,197.045,197.1066,197.0274,197.0538,3379.0
2017-10-13 12:35:00,223.95,223.97,223.83,223.88,3438.0,197.0538,197.0714,196.9482,196.9922,3438.0
2017-10-13 12:40:00,223.85,223.87,223.81,223.83,2133.0,196.9658,196.9834,196.9306,196.9482,2133.0
2017-10-13 12:45:00,223.81,223.87,223.77,223.83,3876.0,196.9306,196.9834,196.8954,196.9482,3876.0
2017-10-13 12:50:00,223.86,223.98,223.85,223.98,2035.0,196.9746,197.0802,196.9658,197.0802,2035.0
2017-10-13 12:55:00,224.0,224.04,223.86,223.99,5042.0,197.0978,197.133,196.9746,197.089,5042.0
2017-10-13 13:00:00,223.99,223.99,223.87,223.87,1700.0,197.089,197.089,196.9834,196.9834,1700.0
2017-10-13 13:05:00,223.84,223.91,223.83,223.83,2200.0,196.957,197.0186,196.9482,196.9482,2200.0
2017-10-13 13:10:00,223.88,223.88,223.71,223.71,3189.0,196.9922,196.9922,196.8426,196.8426,3189.0
2017-10-13 13:15:00,223.69,223.74,223.57,223.61,6474.0,196.825,196.869,196.7194,196.7546,6474.0
2017-10-13 13:20:00,223.6,223.63,223.46,223.5,4247.0,196.7458,196.7722,196.6226,196.6578,4247.0
2017-10-13 13:25:00,223.46,223.67,223.46,223.62,7056.0,196.6226,196.8074,196.6226,196.7634,7056.0
2017-10-13 13:30:00,223.64,223.64,223.5,223.51,3755.0,196.781,196.781,196.6578,196.6666,3755.0
2017-10-13 13:35:00,223.51,223.55,223.47,223.52,10454.0,196.6666,196.7018,196.6314,196.6754,10454.0
2017-10-13 13:40:00,223.51,223.54,223.47,223.5,9053.0,196.6666,196.693,196.6314,196.6578,9053.0
2017-10-13 13:45:00,223.5,223.52,223.46,223.52,2468.0,196.6578,196.6754,196.6226,196.6754,2468.0
2017-10-13 13:50:00,223.5,223.63,223.49,223.63,5050.0,196.6578,196.7722,196.649,196.7722,5050.0
2017-10-13 13:55:00,223.66,223.68,223.62,223.63,3450.0,196.7986,196.8162,196.7634,196.7722,3450.0
2017-10-13 14:00:00,223.62,223.65,223.57,223.64,7481.0,196.7634,196.7898,196.7194,196.781,7481.0
2017-10-13 14:05:00,223.61,223.61,223.5,223.51,12546.0,196.7546,196.7546,196.6578,196.6666,12546.0
2017-10-13 14:10:00,223.54,223.56,223.44,223.54,3879.0,196.693,196.7106,196.605,196.693,3879.0
2017-10-13 14:15:00,223.54,223.6,223.43,223.43,3752.0,196.693,196.7458,196.5962,196.5962,3752.0
2017-10-13 14:20:00,223.42,223.42,223.27,223.31,4035.0,196.5874,196.5874,196.4555,196.4907,4035.0
2017-10-13 14:25:00,223.29,223.4,223.25,223.4,9683.0,196.4731,196.5699,196.4379,196.5699,9683.0
2017-10-13 14:30:00,223.44,223.68,223.44,223.68,1704.0,196.605,196.8162,196.605,196.8162,1704.0
2017-10-13 14:35:00,223.63,223.73,223.51,223.51,9155.0,196.7722,196.8602,196.6666,196.6666,9155.0
2017-10-13 14:40:00,223.5,223.54,223.34,223.37,15214.0,196.6578,196.693,196.5171,196.5435,15214.0
2017-10-13 14:45:00,223.38,223.39,223.3,223.3,4366.0,196.5523,196.5611,196.4819,196.4819,4366.0
2017-10-13 14:50:00,223.29,223.34,223.03,223.03,6509.0,196.4731,196.5171,196.2443,196.2443,6509.0
2017-10-13 14:55:00,223.03,223.08,222.94,223.02,8923.0,196.2443,196.2883,196.1651,196.2355,8923.0
2017-10-13 15:00:00,223.0,223.03,222.83,223.01,8087.0,196.2179,196.2443,196.0683,196.2267,8087.0
2017-10-13 15:05:00,223.07,223.2,223.04,223.11,10859.0,196.2795,196.3939,196.2531,196.3147,10859.0
2017-10-13 15:10:00,223.13,223.21,223.09,223.21,10703.0,196.3323,196.4027,196.2971,196.4027,10703.0
2017-10-13 15:15:00,223.22,223.23,223.07,223.1,14320.0,196.4115,196.4203,196.2795,196.3059,14320.0
2017-10-13 15:20:00,223.1,223.21,223.06,223.15,13997.0,196.3059,196.4027,196.2707,196.3499,13997.0
2017-10-13 15:25:00,223.15,223.15,223.05,223.11,9432.0,196.3499,196.3499,196.2619,196.3147,9432.0
2017-10-13 15:30:00,223.12,223.12,222.69,222.74,20423.0,196.3235,196.3235,195.9451,195.9891,20423.0
2017-10-13 15:35:00,222.74,222.76,222.4,222.44,19550.0,195.9891,196.0067,195.69,195.7251,19550.0
2017-10-13 15:40:00,222.44,222.45,222.11,222.16,39567.0,195.7251,195.7339,195.4348,195.4788,39567.0
2017-10-13 15:45:00,222.17,222.4,222.11,222.36,35934.0,195.4876,195.69,195.4348,195.6548,35934.0
2017-10-13 15:50:00,222.36,222.37,222.25,222.28,37380.0,195.6548,195.6636,195.558,195.5844,37380.0
2017-10-13 15:55:00,222.28,222.28,222.0,222.22,78908.0,195.5844,195.5844,195.338,195.5316,78908.0
2017-10-16 09:30:00,222.72,222.88,222.0,222.12,22664.0,195.9715,196.1123,195.338,195.4436,22664.0
2017-10-16 09:35:00,221.86,222.07,221.63,221.83,3400.0,195.2148,195.3996,195.0124,195.1884,3400.0
2017-10-16 09:40:00,221.86,222.08,221.8,222.05,3668.0,195.2148,195.4084,195.162,195.382,3668.0
2017-10-16 09:45:00,221.87,221.87,221.27,221.36,7844.0,195.2236,195.2236,194.6957,194.7749,7844.0
2017-10-16 09:50:00,221.48,221.83,221.42,221.42,6550.0,194.8804,195.1884,194.8276,194.8276,6550.0
2017-10-16 09:55:00,221.32,221.43,221.15,221.16,4395.0,194.7397,194.8364,194.5901,194.5989,4395.0
2017-10-16 10:00:00,221.3,221.31,221.15,221.31,4838.0,194.7221,194.7309,194.5901,194.7309,4838.0
2017-10-16 10:05:00,221.29,221.39,221.22,221.22,3252.0,194.7133,194.8013,194.6517,194.6517,3252.0
2017-10-16 10:10:00,221.22,221.3,221.19,221.3,4777.0,194.6517,194.7221,194.6253,194.7221,4777.0
2017-10-16 10:15:00,221.22,221.49,221.22,221.26,2856.0,194.6517,194.8892,194.6517,194.6869,2856.0
2017-10-16 10:20:00,221.24,221.24,220.56,220.69,15038.0,194.6693,194.6693,194.0709,194.1853,15038.0
2017-10-16 10:25:00,220.71,220.78,220.5,220.56,10500.0,194.2029,194.2645,194.0181,194.0709,10500.0
2017-10-16 10:30:00,220.57,221.0,220.52,220.97,10256.0,194.0797,194.4581,194.0357,194.4317,10256.0
2017-10-16 10:35:00,220.93,220.94,220.67,220.72,5686.0,194.3965,194.4053,194.1677,194.2117,5686.0
2017-10-16 10:40:00,220.69,220.69,220.45,220.52,7708.0,194.1853,194.1853,193.9741,194.0357,7708.0
2017-10-16 10:45:00,220.45,220.51,220.42,220.44,5528.0,193.9741,194.0269,193.9477,193.9653,5528.0
2017-10-16 10:50:00,220.4,220.45,220.37,220.38,12490.0,193.9301,193.9741,193.9038,193.9126,12490.0
2017-10-16 10:55:00,220.39,220.44,220.28,220.41,4857.0,193.9213,193.9653,193.8246,193.9389,4857.0
2017-10-16 11:00:00,220.43,220.53,220.38,220.47,5951.0,193.9565,194.0445,193.9126,193.9917,5951.0
2017-10-16 11:05:00,220.44,220.49,220.4,220.48,5191.0,193.9653,194.0093,193.9301,194.0005,5191.0
2017-10-16 11:10:00,220.52,220.69,220.51,220.66,4450.0,194.0357,194.1853,194.0269,194.1589,4450.0
2017-10-16 11:15:00,220.63,220.73,220.58,220.73,7884.0,194.1325,194.2205,194.0885,194.2205,7884.0
2017-10-16 11:20:00,220.73,220.88,220.71,220.77,5555.0,194.2205,194.3525,194.2029,194.2557,5555.0
2017-10-16 11:25:00,220.79,221.09,220.79,220.97,5425.0,194.2733,194.5373,194.2733,194.4317,5425.0
2017-10-16 11:30:00,220.99,221.05,220.88,220.93,4903.0,194.4493,194.5021,194.3525,194.3965,4903.0
2017-10-16 11:35:00,220.95,220.96,220.83,220.87,2273.0,194.4141,194.4229,194.3085,194.3437,2273.0
2017-10-16 11:40:00,220.87,220.92,220.76,220.77,4103.0,194.3437,194.3877,194.2469,194.2557,4103.0
2017-10-16 11:45:00,220.71,220.84,220.7,220.84,3550.0,194.2029,194.3173,194.1941,194.3173,3550.0
2017-10-16 11:50:00,220.82,220.93,220.82,220.86,2507.0,194.2997,194.3965,194.2997,194.3349,2507.0
2017-10-16 11:55:00,220.91,221.1,220.91,221.1,3961.0,194.3789,194.5461,194.3789,194.5461,3961.0
2017-10-16 12:00:00,221.01,221.06,220.99,221.01,2109.0,194.4669,194.5109,194.4493,194.4669,2109.0
2017-10-16 12:05:00,221.06,221.12,221.01,221.12,5352.0,194.5109,194.5637,194.4669,194.5637,5352.0
2017-10-16 12:10:00,221.12,221.18,221.04,221.18,2757.0,194.5637,194.6165,194.4933,194.6165,2757.0
2017-10-16 12:15:00,221.15,221.15,221.11,221.12,1201.0,194.5901,194.5901,194.5549,194.5637,1201.0
2017-10-16 12:20:00,221.14,221.23,221.13,221.21,2334.0,194.5813,194.6605,194.5725,194.6429,2334.0
2017-10-16 12:25:00,221.21,221.23,221.2,221.23,300.0,194.6429,194.6605,194.6341,194.6605,300.0
2017-10-16 12:30:00,221.24,221.28,221.23,221.26,1050.0,194.6693,194.7045,194.6605,194.6869,1050.0
2017-10-16 12:35:00,221.26,221.33,221.24,221.31,2052.0,194.6869,194.7485,194.6693,194.7309,2052.0
2017-10-16 12:40:00,221.35,221.41,221.33,221.41,3156.0,194.7661,194.8188,194.7485,194.8188,3156.0
2017-10-16 12:45:00,221.37,221.47,221.36,221.44,4016.0,194.7837,194.8716,194.7749,194.8452,4016.0
2017-10-16 12:50:00,221.49,221.59,221.47,221.58,3127.0,194.8892,194.9772,194.8716,194.9684,3127.0
2017-10-16 12:55:00,221.58,221.58,221.5,221.5,4920.0,194.9684,194.9684,194.898,194.898,4920.0
2017-10-16 13:00:00,221.51,221.6,221.47,221.6,6346.0,194.9068,194.986,194.8716,194.986,6346.0
2017-10-16 13:05:00,221.61,221.64,221.59,221.61,2151.0,194.9948,195.0212,194.9772,194.9948,2151.0
2017-10-16 13:10:00,221.58,221.77,221.55,221.68,3941.0,194.9684,195.1356,194.942,195.0564,3941.0
2017-10-16 13:15:00,221.74,221.8,221.73,221.76,1990.0,195.1092,195.162,195.1004,195.1268,1990.0
2017-10-16 13:20:00,221.74,221.77,221.58,221.58,4987.0,195.1092,195.1356,194.9684,194.9684,4987.0
2017-10-16 13:25:00,221.58,221.67,221.57,221.59,3400.0,194.9684,195.0476,194.9596,194.9772,3400.0
2017-10-16 13:30:00,221.6,221.61,221.53,221.61,3568.0,194.986,194.9948,194.9244,194.9948,3568.0
2017-10-16 13:35:00,221.57,221.6,221.39,221.41,2066.0,194.9596,194.986,194.8013,194.8188,2066.0
2017-10-16 13:40:00,221.37,221.4,221.3,221.3,1100.0,194.7837,194.81,194.7221,194.7221,1100.0
2017-10-16 13:45:00,221.36,221.46,221.3,221.45,4153.0,194.7749,194.8628,194.7221,194.854,4153.0
2017-10-16 13:50:00,221.39,221.42,221.31,221.31,1650.0,194.8013,194.8276,194.7309,194.7309,1650.0
2017-10-16 13:55:00,221.37,221.37,221.18,221.21,2401.0,194.7837,194.7837,194.6165,194.6429,2401.0
2017-10-16 14:00:00,221.16,221.26,221.16,221.24,3170.0,194.5989,194.6869,194.5989,194.6693,3170.0
2017-10-16 14:05:00,221.24,221.33,221.24,221.33,2701.0,194.6693,194.7485,194.6693,194.7485,2701.0
2017-10-16 14:10:00,221.36,221.41,221.33,221.33,4175.0,194.7749,194.8188,194.7485,194.7485,4175.0
2017-10-16 14:15:00,221.3,221.3,221.25,221.3,1500.0,194.7221,194.7221,194.6781,194.7221,1500.0
2017-10-16 14:20:00,221.24,221.3,221.22,221.22,2913.0,194.6693,194.7221,194.6517,194.6517,2913.0
2017-10-16 14:25:00,221.22,221.28,221.14,221.14,4318.0,194.6517,194.7045,194.5813,194.5813,4318.0
2017-10-16 14:30:00,221.14,221.14,221.07,221.14,3681.0,194.5813,194.5813,194.5197,194.5813,3681.0
2017-10-16 14:35:00,221.18,221.18,221.07,221.07,5060.0,194.6165,194.6165,194.5197,194.5197,5060.0
2017-10-16 14:40:00,221.09,221.11,221.07,221.11,3800.0,194.5373,194.5549,194.5197,194.5549,3800.0
2017-10-16 14:45:00,221.11,221.15,221.07,221.12,2198.0,194.5549,194.5901,194.5197,194.5637,2198.0
2017-10-16 14:50:00,221.17,221.25,221.17,221.21,1605.0,194.6077,194.6781,194.6077,194.6429,1605.0
2017-10-16 14:55:00,221.25,221.26,221.19,221.19,2100.0,194.6781,194.6869,194.6253,194.6253,2100.0
2017-10-16 15:00:00,221.22,221.23,221.15,221.2,2201.0,194.6517,194.6605,194.5901,194.6341,2201.0
2017-10-16 15:05:00,221.19,221.21,221.12,221.17,8787.0,194.6253,194.6429,194.5637,194.6077,8787.0
2017-10-16 15:10:00,221.15,221.23,221.12,221.16,4543.0,194.5901,194.6605,194.5637,194.5989,4543.0
2017-10-16 15:15:00,221.16,221.17,221.05,221.08,5528.0,194.5989,194.6077,194.5021,194.5285,5528.0
2017-10-16 15:20:00,221.11,221.14,221.06,221.06,4578.0,194.5549,194.5813,194.5109,194.5109,4578.0
2017-10-16 15:25:00,221.08,221.16,221.08,221.08,6029.0,194.5285,194.5989,194.5285,194.5285,6029.0
2017-10-16 15:30:00,221.08,221.08,220.89,220.97,11646.0,194.5285,194.5285,194.3613,194.4317,11646.0
2017-10-16 15:35:00,220.95,220.95,220.78,220.89,11694.0,194.4141,194.4141,194.2645,194.3613,11694.0
2017-10-16 15:40:00,220.9,220.96,220.85,220.88,26237.0,194.3701,194.4229,194.3261,194.3525,26237.0
2017-10-16 15:45:00,220.91,221.22,220.87,221.2,14163.0,194.3789,194.6517,194.3437,194.6341,14163.0
2017-10-16 15:50:00,221.22,221.3,221.12,221.18,17211.0,194.6517,194.7221,194.5637,194.6165,17211.0
2017-10-16 15:55:00,221.18,221.41,221.17,221.28,58891.0,194.6165,194.8188,194.6077,194.7045,58891.0
2017-10-17 09:30:00,221.01,221.52,221.0,221.34,14395.0,194.4669,194.9156,194.4581,194.7573,14395.0
2017-10-17 09:35:00,221.3,221.3,221.18,221.25,1275.0,194.7221,194.7221,194.6165,194.6781,1275.0
2017-10-17 09:40:00,221.36,221.42,220.82,220.82,6564.0,194.7749,194.8276,194.2997,194.2997,6564.0
2017-10-17 09:45:00,220.7,220.76,220.39,220.5,3688.0,194.1941,194.2469,193.9213,194.0181,3688.0
2017-10-17 09:50:00,220.52,220.52,220.38,220.42,1300.0,194.0357,194.0357,193.9126,193.9477,1300.0
2017-10-17 09:55:00,220.4,220.47,220.23,220.3,5243.0,193.9301,193.9917,193.7806,193.8422,5243.0
2017-10-17 10:00:00,220.39,220.65,220.34,220.65,8427.0,193.9213,194.1501,193.8774,194.1501,8427.0
2017-10-17 10:05:00,220.65,220.65,220.46,220.46,2369.0,194.1501,194.1501,193.9829,193.9829,2369.0
2017-10-17 10:10:00,220.46,220.67,220.42,220.55,7717.0,193.9829,194.1677,193.9477,194.0621,7717.0
2017-10-17 10:15:00,220.59,220.61,220.52,220.52,3155.0,194.0973,194.1149,194.0357,194.0357,3155.0
2017-10-17 10:20:00,220.55,220.6,220.43,220.51,4075.0,194.0621,194.1061,193.9565,194.0269,4075.0
2017-10-17 10:25:00,220.52,220.68,220.43,220.68,5103.0,194.0357,194.1765,193.9565,194.1765,5103.0
2017-10-17 10:30:00,220.72,220.79,220.66,220.77,3800.0,194.2117,194.2733,194.1589,194.2557,3800.0
2017-10-17 10:35:00,220.7,220.95,220.7,220.95,5907.0,194.1941,194.4141,194.1941,194.4141,5907.0
2017-10-17 10:40:00,220.99,221.06,220.76,220.78,6712.0,194.4493,194.5109,194.2469,194.2645,6712.0
2017-10-17 10:45:00,220.83,221.0,220.81,221.0,2040.0,194.3085,194.4581,194.2909,194.4581,2040.0
2017-10-17 10:50:00,221.0,221.04,220.86,221.04,4400.0,194.4581,194.4933,194.3349,194.4933,4400.0
2017-10-17 10:55:00,221.0,221.1,220.84,220.89,8109.0,194.4581,194.5461,194.3173,194.3613,8109.0
2017-10-17 11:00:00,220.88,220.88,220.75,220.8,6826.0,194.3525,194.3525,194.2381,194.2821,6826.0
2017-10-17 11:05:00,220.8,220.87,220.71,220.75,17095.0,194.2821,194.3437,194.2029,194.2381,17095.0
2017-10-17 11:10:00,220.76,220.8,220.68,220.7,8671.0,194.2469,194.2821,194.1765,194.1941,8671.0
2017-10-17 11:15:00,220.72,220.77,220.66,220.67,3108.0,194.2117,194.2557,194.1589,194.1677,3108.0
2017-10-17 11:20:00,220.7,220.77,220.65,220.65,3340.0,194.1941,194.2557,194.1501,194.1501,3340.0
2017-10-17 11:25:00,220.65,220.67,220.58,220.59,2200.0,194.1501,194.1677,194.0885,194.0973,2200.0
2017-10-17 11:30:00,220.55,220.64,220.54,220.54,3160.0,194.0621,194.1413,194.0533,194.0533,3160.0
2017-10-17 11:35:00,220.53,220.63,220.5,220.57,2240.0,194.0445,194.1325,194.0181,194.0797,2240.0
2017-10-17 11:40:00,220.59,220.63,220.55,220.59,1410.0,194.0973,194.1325,194.0621,194.0973,1410.0
2017-10-17 11:45:00,220.57,220.61,220.5,220.58,4797.0,194.0797,194.1149,194.0181,194.0885,4797.0
2017-10-17 11:50:00,220.58,220.58,220.43,220.44,4426.0,194.0885,194.0885,193.9565,193.9653,4426.0
2017-10-17 11:55:00,220.46,220.46,220.4,220.42,1000.0,193.9829,193.9829,193.9301,193.9477,1000.0
2017-10-17 12:00:00,220.42,220.47,220.24,220.24,6000.0,193.9477,193.9917,193.7894,193.7894,6000.0
2017-10-17 12:05:00,220.32,220.34,220.26,220.28,2986.0,193.8598,193.8774,193.807,193.8246,2986.0
2017-10-17 12:10:00,220.27,220.36,220.16,220.36,4640.0,193.8158,193.895,193.719,193.895,4640.0
2017-10-17 12:15:00,220.36,220.49,220.28,220.28,8449.0,193.895,194.0093,193.8246,193.8246,8449.0
2017-10-17 12:20:00,220.29,220.38,220.25,220.38,2755.0,193.8334,193.9126,193.7982,193.9126,2755.0
2017-10-17 12:25:00,220.38,220.38,220.26,220.29,3800.0,193.9126,193.9126,193.807,193.8334,3800.0
2017-10-17 12:30:00,220.3,220.41,220.24,220.35,4828.0,193.8422,193.9389,193.7894,193.8862,4828.0
2017-10-17 12:35:00,220.38,220.45,220.37,220.41,2410.0,193.9126,193.9741,193.9038,193.9389,2410.0
2017-10-17 12:40:00,220.4,220.48,220.33,220.34,3645.0,193.9301,194.0005,193.8686,193.8774,3645.0
2017-10-17 12:45:00,220.37,220.41,220.31,220.41,3712.0,193.9038,193.9389,193.851,193.9389,3712.0
2017-10-17 12:50:00,220.41,220.49,220.36,220.36,1600.0,193.9389,194.0093,193.895,193.895,1600.0
2017-10-17 12:55:00,220.35,220.47,220.35,220.41,3106.0,193.8862,193.9917,193.8862,193.9389,3106.0
2017-10-17 13:00:00,220.44,220.44,220.31,220.31,3547.0,193.9653,193.9653,193.851,193.851,3547.0
2017-10-17 13:05:00,220.32,220.34,220.19,220.34,5200.0,193.8598,193.8774,193.7454,193.8774,5200.0
2017-10-17 13:10:00,220.34,220.44,220.34,220.42,4157.0,193.8774,193.9653,193.8774,193.9477,4157.0
2017-10-17 13:15:00,220.4,220.45,220.35,220.36,5793.0,193.9301,193.9741,193.8862,193.895,5793.0
2017-10-17 13:20:00,220.35,220.42,220.3,220.34,5151.0,193.8862,193.9477,193.8422,193.8774,5151.0
2017-10-17 13:25:00,220.31,220.42,220.3,220.42,6213.0,193.851,193.9477,193.8422,193.9477,6213.0
2017-10-17 13:30:00,220.47,220.48,219.81,220.03,89936.0,193.9917,194.0005,193.411,193.6046,89936.0
2017-10-17 13:35:00,220.08,220.18,219.82,219.99,15522.0,193.6486,193.7366,193.4198,193.5694,15522.0
2017-10-17 13:40:00,219.99,220.15,219.92,220.11,21433.0,193.5694,193.7102,193.5078,193.675,21433.0
2017-10-17 13:45:00,220.15,220.47,220.15,220.47,15513.0,193.7102,193.9917,193.7102,193.9917,15513.0
2017-10-17 13:50:00,220.46,220.58,220.4,220.4,4622.0,193.9829,194.0885,193.9301,193.9301,4622.0
2017-10-17 13:55:00,220.39,220.39,220.23,220.26,5125.0,193.9213,193.9213,193.7806,193.807,5125.0
2017-10-17 14:00:00,220.26,220.45,220.2,220.45,4165.0,193.807,193.9741,193.7542,193.9741,4165.0
2017-10-17 14:05:00,220.4,220.52,220.37,220.48,6590.0,193.9301,194.0357,193.9038,194.0005,6590.0
2017-10-17 14:10:00,220.43,220.52,220.41,220.5,8965.0,193.9565,194.0357,193.9389,194.0181,8965.0
2017-10-17 14:15:00,220.51,220.62,220.5,220.58,6851.0,194.0269,194.1237,194.0181,194.0885,6851.0
2017-10-17 14:20:00,220.58,220.58,220.37,220.37,2330.0,194.0885,194.0885,193.9038,193.9038,2330.0
2017-10-17 14:25:00,220.41,220.43,220.31,220.32,3434.0,193.9389,193.9565,193.851,193.8598,3434.0
2017-10-17 14:30:00,220.3,220.3,220.2,220.25,7463.0,193.8422,193.8422,193.7542,193.7982,7463.0
2017-10-17 14:35:00,220.25,220.31,220.22,220.3,5781.0,193.7982,193.851,193.7718,193.8422,5781.0
2017-10-17 14:40:00,220.28,220.32,220.19,220.19,4600.0,193.8246,193.8598,193.7454,193.7454,4600.0
2017-10-17 14:45:00,220.17,220.2,220.05,220.08,4217.0,193.7278,193.7542,193.6222,193.6486,4217.0
2017-10-17 14:50:00,220.12,220.24,220.11,220.24,9027.0,193.6838,193.7894,193.675,193.7894,9027.0
2017-10-17 14:55:00,220.22,220.31,220.19,220.31,5151.0,193.7718,193.851,193.7454,193.851,5151.0
2017-10-17 15:00:00,220.31,220.32,220.16,220.26,8400.0,193.851,193.8598,193.719,193.807,8400.0
2017-10-17 15:05:00,220.27,220.29,220.25,220.27,3252.0,193.8158,193.8334,193.7982,193.8158,3252.0
2017-10-17 15:10:00,220.31,220.34,220.22,220.23,8077.0,193.851,193.8774,193.7718,193.7806,8077.0
2017-10-17 15:15:00,220.26,220.33,220.23,220.26,7232.0,193.807,193.8686,193.7806,193.807,7232.0
2017-10-17 15:20:00,220.26,220.3,220.25,220.25,4552.0,193.807,193.8422,193.7982,193.7982,4552.0
2017-10-17 15:25:00,220.24,220.29,220.21,220.29,13800.0,193.7894,193.8334,193.763,193.8334,13800.0
2017-10-17 15:30:00,220.29,220.3,220.24,220.25,13346.0,193.8334,193.8422,193.7894,193.7982,13346.0
2017-10-17 15:35:00,220.26,220.32,220.25,220.29,10373.0,193.807,193.8598,193.7982,193.8334,10373.0
2017-10-17 15:40:00,220.31,220.33,220.22,220.31,14331.0,193.851,193.8686,193.7718,193.851,14331.0
2017-10-17 15:45:00,220.31,220.43,220.25,220.31,12102.0,193.851,193.9565,193.7982,193.851,12102.0
2017-10-17 15:50:00,220.31,220.33,220.07,220.09,12911.0,193.851,193.8686,193.6398,193.6574,12911.0
2017-10-17 15:55:00,220.09,220.26,220.0,220.08,88420.0,193.6574,193.807,193.5782,193.6486,88420.0
2017-10-18 09:30:00,220.46,220.88,220.21,220.75,11674.0,193.9829,194.3525,193.763,194.2381,11674.0
2017-10-18 09:35:00,220.91,221.08,220.84,221.07,2948.0,194.3789,194.5285,194.3173,194.5197,2948.0
2017-10-18 09:40:00,221.08,221.17,220.89,220.93,3825.0,194.5285,194.6077,194.3613,194.3965,3825.0
2017-10-18 09:45:00,221.06,221.3,220.92,221.15,6163.0,194.5109,194.7221,194.3877,194.5901,6163.0
2017-10-18 09:50:00,221.14,221.54,220.98,221.49,24393.0,194.5813,194.9332,194.4405,194.8892,24393.0
2017-10-18 09:55:00,221.6,221.97,221.6,221.93,10963.0,194.986,195.3116,194.986,195.2764,10963.0
2017-10-18 10:00:00,221.88,221.91,221.66,221.85,8592.0,195.2324,195.2588,195.0388,195.206,8592.0
2017-10-18 10:05:00,221.7,221.7,221.32,221.4,2161.0,195.074,195.074,194.7397,194.81,2161.0
2017-10-18 10:10:00,221.44,221.56,221.35,221.49,5354.0,194.8452,194.9508,194.7661,194.8892,5354.0
2017-10-18 10:15:00,221.59,221.63,221.57,221.63,800.0,194.9772,195.0124,194.9596,195.0124,800.0
2017-10-18 10:20:00,221.69,221.69,221.46,221.59,5313.0,195.0652,195.0652,194.8628,194.9772,5313.0
2017-10-18 10:25:00,221.63,222.0,221.63,222.0,2466.0,195.0124,195.338,195.0124,195.338,2466.0
2017-10-18 10:30:00,222.04,222.05,221.95,221.99,2700.0,195.3732,195.382,195.294,195.3292,2700.0
2017-10-18 10:35:00,222.0,222.17,221.96,222.03,12932.0,195.338,195.4876,195.3028,195.3644,12932.0
2017-10-18 10:40:00,222.05,222.25,222.04,222.25,4651.0,195.382,195.558,195.3732,195.558,4651.0
2017-10-18 10:45:00,222.24,222.29,222.13,222.13,4903.0,195.5492,195.5932,195.4524,195.4524,4903.0
2017-10-18 10:50:00,222.12,222.16,221.98,222.04,4689.0,195.4436,195.4788,195.3204,195.3732,4689.0
2017-10-18 10:55:00,222.05,222.37,222.05,222.36,3704.0,195.382,195.6636,195.382,195.6548,3704.0
2017-10-18 11:00:00,222.38,222.46,222.18,222.28,6246.0,195.6724,195.7427,195.4964,195.5844,6246.0
2017-10-18 11:05:00,222.33,222.42,222.25,222.31,6108.0,195.6284,195.7075,195.558,195.6108,6108.0
2017-10-18 11:10:00,222.35,222.37,222.1,222.1,5016.0,195.646,195.6636,195.426,195.426,5016.0
2017-10-18 11:15:00,222.09,222.1,221.74,221.78,2322.0,195.4172,195.426,195.1092,195.1444,2322.0
2017-10-18 11:20:00,221.8,221.88,221.78,221.88,4532.0,195.162,195.2324,195.1444,195.2324,4532.0
2017-10-18 11:25:00,221.85,221.86,221.71,221.81,4850.0,195.206,195.2148,195.0828,195.1708,4850.0
2017-10-18 11:30:00,221.75,221.91,221.69,221.88,6785.0,195.118,195.2588,195.0652,195.2324,6785.0
2017-10-18 11:35:00,221.92,221.95,221.84,221.95,6030.0,195.2676,195.294,195.1972,195.294,6030.0
2017-10-18 11:40:00,221.91,221.93,221.75,221.75,5922.0,195.2588,195.2764,195.118,195.118,5922.0
2017-10-18 11:45:00,221.74,221.87,221.74,221.82,2047.0,195.1092,195.2236,195.1092,195.1796,2047.0
2017-10-18 11:50:00,221.82,221.87,221.82,221.86,5757.0,195.1796,195.2236,195.1796,195.2148,5757.0
2017-10-18 11:55:00,221.84,222.04,221.84,222.03,8783.0,195.1972,195.3732,195.1972,195.3644,8783.0
2017-10-18 12:00:00,222.05,222.13,222.05,222.13,500.0,195.382,195.4524,195.382,195.4524,500.0
2017-10-18 12:05:00,222.13,222.2,222.12,222.19,2462.0,195.4524,195.514,195.4436,195.5052,2462.0
2017-10-18 12:10:00,222.2,222.2,222.0,222.12,6941.0,195.514,195.514,195.338,195.4436,6941.0
2017-10-18 12:15:00,222.14,222.17,222.12,222.16,1630.0,195.4612,195.4876,195.4436,195.4788,1630.0
2017-10-18 12:20:00,222.17,222.18,222.1,222.16,8350.0,195.4876,195.4964,195.426,195.4788,8350.0
2017-10-18 12:25:00,222.16,222.32,222.15,222.3,7893.0,195.4788,195.6196,195.47,195.602,7893.0
2017-10-18 12:30:00,222.29,222.32,222.2,222.22,6784.0,195.5932,195.6196,195.514,195.5316,6784.0
2017-10-18 12:35:00,222.22,222.22,222.14,222.14,2843.0,195.5316,195.5316,195.4612,195.4612,2843.0
2017-10-18 12:40:00,222.2,222.22,222.16,222.17,4189.0,195.514,195.5316,195.4788,195.4876,4189.0
2017-10-18 12:45:00,222.2,222.26,222.12,222.15,7930.0,195.514,195.5668,195.4436,195.47,7930.0
2017-10-18 12:50:00,222.17,222.19,222.11,222.19,5089.0,195.4876,195.5052,195.4348,195.5052,5089.0
2017-10-18 12:55:00,222.16,222.17,222.11,222.17,2620.0,195.4788,195.4876,195.4348,195.4876,2620.0
2017-10-18 13:00:00,222.13,222.22,222.13,222.19,3178.0,195.4524,195.5316,195.4524,195.5052,3178.0
2017-10-18 13:05:00,222.21,222.22,222.11,222.11,2168.0,195.5228,195.5316,195.4348,195.4348,2168.0
2017-10-18 13:10:00,222.15,222.22,222.15,222.21,4772.0,195.47,195.5316,195.47,195.5228,4772.0
2017-10-18 13:15:00,222.24,222.26,222.16,222.16,3220.0,195.5492,195.5668,195.4788,195.4788,3220.0
2017-10-18 13:20:00,222.18,222.19,222.15,222.17,3600.0,195.4964,195.5052,195.47,195.4876,3600.0
2017-10-18 13:25:00,222.15,222.16,221.94,221.97,1100.0,195.47,195.4788,195.2852,195.3116,1100.0
2017-10-18 13:30:00,222.01,222.16,222.01,222.16,3807.0,195.3468,195.4788,195.3468,195.4788,3807.0
2017-10-18 13:35:00,222.16,222.37,222.15,222.32,6888.0,195.4788,195.6636,195.47,195.6196,6888.0
2017-10-18 13:40:00,222.31,222.43,222.31,222.43,5849.0,195.6108,195.7163,195.6108,195.7163,5849.0
2017-10-18 13:45:00,222.4,222.9,222.39,222.56,20895.0,195.69,196.1299,195.6812,195.8307,20895.0
2017-10-18 13:50:00,222.62,222.68,222.53,222.68,3600.0,195.8835,195.9363,195.8043,195.9363,3600.0
2017-10-18 13:55:00,222.66,222.69,222.61,222.66,3583.0,195.9187,195.9451,195.8747,195.9187,3583.0
2017-10-18 14:00:00,222.66,222.95,222.6,222.95,4917.0,195.9187,196.1739,195.8659,196.1739,4917.0
2017-10-18 14:05:00,222.93,222.99,222.76,222.81,3465.0,196.1563,196.2091,196.0067,196.0507,3465.0
2017-10-18 14:10:00,222.78,223.1,222.7,223.1,14250.0,196.0243,196.3059,195.9539,196.3059,14250.0
2017-10-18 14:15:00,223.09,223.27,223.08,223.21,8309.0,196.2971,196.4555,196.2883,196.4027,8309.0
2017-10-18 14:20:00,223.19,223.23,223.11,223.15,8520.0,196.3851,196.4203,196.3147,196.3499,8520.0
2017-10-18 14:25:00,223.11,223.24,223.11,223.24,4112.0,196.3147,196.4291,196.3147,196.4291,4112.0
2017-10-18 14:30:00,223.2,223.25,222.96,223.02,9892.0,196.3939,196.4379,196.1827,196.2355,9892.0
2017-10-18 14:35:00,222.9,222.93,222.72,222.8,2032.0,196.1299,196.1563,195.9715,196.0419,2032.0
2017-10-18 14:40:00,222.81,222.91,222.77,222.8,3591.0,196.0507,196.1387,196.0155,196.0419,3591.0
2017-10-18 14:45:00,222.82,222.95,222.79,222.87,4310.0,196.0595,196.1739,196.0331,196.1035,4310.0
2017-10-18 14:50:00,222.87,222.9,222.74,222.82,3881.0,196.1035,196.1299,195.9891,196.0595,3881.0
2017-10-18 14:55:00,222.85,223.06,222.85,223.05,4798.0,196.0859,196.2707,196.0859,196.2619,4798.0
2017-10-18 15:00:00,223.05,223.18,222.87,222.9,8011.0,196.2619,196.3763,196.1035,196.1299,8011.0
2017-10-18 15:05:00,222.96,223.1,222.92,222.92,4179.0,196.1827,196.3059,196.1475,196.1475,4179.0
2017-10-18 15:10:00,222.88,223.0,222.69,222.85,3300.0,196.1123,196.2179,195.9451,196.0859,3300.0
2017-10-18 15:15:00,222.89,223.09,222.85,223.05,6978.0,196.1211,196.2971,196.0859,196.2619,6978.0
2017-10-18 15:20:00,222.97,223.07,222.87,223.06,1993.0,196.1915,196.2795,196.1035,196.2707,1993.0
2017-10-18 15:25:00,223.0,223.13,222.88,223.07,4900.0,196.2179,196.3323,196.1123,196.2795,4900.0
2017-10-18 15:30:00,223.06,223.06,222.86,222.86,10690.0,196.2707,196.2707,196.0947,196.0947,10690.0
2017-10-18 15:35:00,222.86,222.87,222.69,222.69,12430.0,196.0947,196.1035,195.9451,195.9451,12430.0
2017-10-18 15:40:00,222.65,222.76,222.55,222.55,10781.0,195.9099,196.0067,195.8219,195.8219,10781.0
2017-10-18 15:45:00,222.53,222.59,222.34,222.38,21602.0,195.8043,195.8571,195.6372,195.6724,21602.0
2017-10-18 15:50:00,222.37,222.38,222.23,222.25,28299.0,195.6636,195.6724,195.5404,195.558,28299.0
2017-10-18 15:55:00,222.24,222.39,222.23,222.31,66031.0,195.5492,195.6812,195.5404,195.6108,66031.0
2017-10-19 09:30:00,221.48,221.62,221.24,221.34,18212.0,194.8804,195.0036,194.6693,194.7573,18212.0
2017-10-19 09:35:00,221.39,221.87,221.38,221.7,8500.0,194.8013,195.2236,194.7925,195.074,8500.0
2017-10-19 09:40:00,221.79,221.82,221.45,221.6,4765.0,195.1532,195.1796,194.854,194.986,4765.0
2017-10-19 09:45:00,221.68,221.68,220.86,220.86,12408.0,195.0564,195.0564,194.3349,194.3349,12408.0
2017-10-19 09:50:00,220.77,221.36,220.61,221.08,14065.0,194.2557,194.7749,194.1149,194.5285,14065.0
2017-10-19 09:55:00,221.06,221.16,220.9,220.93,12727.0,194.5109,194.5989,194.3701,194.3965,12727.0
2017-10-19 10:00:00,221.05,221.15,220.9,221.02,12366.0,194.5021,194.5901,194.3701,194.4757,12366.0
2017-10-19 10:05:00,221.1,221.12,220.99,221.03,1060.0,194.5461,194.5637,194.4493,194.4845,1060.0
2017-10-19 10:10:00,221.07,221.29,221.0,221.29,5293.0,194.5197,194.7133,194.4581,194.7133,5293.0
2017-10-19 10:15:00,221.25,221.5,221.16,221.4,4910.0,194.6781,194.898,194.5989,194.81,4910.0
2017-10-19 10:20:00,221.49,221.66,221.49,221.66,2700.0,194.8892,195.0388,194.8892,195.0388,2700.0
2017-10-19 10:25:00,221.58,221.75,221.5,221.71,1950.0,194.9684,195.118,194.898,195.0828,1950.0
2017-10-19 10:30:00,221.59,221.83,221.59,221.69,2609.0,194.9772,195.1884,194.9772,195.0652,2609.0
2017-10-19 10:35:00,221.6,221.71,221.58,221.6,1918.0,194.986,195.0828,194.9684,194.986,1918.0
2017-10-19 10:40:00,221.63,221.71,221.52,221.56,4162.0,195.0124,195.0828,194.9156,194.9508,4162.0
2017-10-19 10:45:00,221.59,221.85,221.56,221.83,2200.0,194.9772,195.206,194.9508,195.1884,2200.0
2017-10-19 10:50:00,221.86,222.37,221.86,222.32,7701.0,195.2148,195.6636,195.2148,195.6196,7701.0
2017-10-19 10:55:00,222.37,222.41,222.25,222.31,3400.0,195.6636,195.6987,195.558,195.6108,3400.0
2017-10-19 11:00:00,222.26,222.31,222.11,222.31,4176.0,195.5668,195.6108,195.4348,195.6108,4176.0
2017-10-19 11:05:00,222.32,222.35,222.02,222.1,2481.0,195.6196,195.646,195.3556,195.426,2481.0
2017-10-19 11:10:00,221.96,222.1,221.93,222.09,2533.0,195.3028,195.426,195.2764,195.4172,2533.0
2017-10-19 11:15:00,222.17,222.18,222.06,222.06,1487.0,195.4876,195.4964,195.3908,195.3908,1487.0
2017-10-19 11:20:00,222.1,222.17,222.05,222.09,4103.0,195.426,195.4876,195.382,195.4172,4103.0
2017-10-19 11:25:00,222.07,222.21,221.98,222.1,5951.0,195.3996,195.5228,195.3204,195.426,5951.0
2017-10-19 11:30:00,222.14,222.38,222.12,222.15,3200.0,195.4612,195.6724,195.4436,195.47,3200.0
2017-10-19 11:35:00,222.12,222.27,222.12,222.27,1989.0,195.4436,195.5756,195.4436,195.5756,1989.0
2017-10-19 11:40:00,222.26,222.33,222.21,222.26,3417.0,195.5668,195.6284,195.5228,195.5668,3417.0
2017-10-19 11:45:00,222.25,222.41,222.25,222.34,4839.0,195.558,195.6987,195.558,195.6372,4839.0
2017-10-19 11:50:00,222.37,222.42,222.34,222.39,1878.0,195.6636,195.7075,195.6372,195.6812,1878.0
2017-10-19 11:55:00,222.36,222.48,222.32,222.41,1898.0,195.6548,195.7603,195.6196,195.6987,1898.0
2017-10-19 12:00:00,222.47,222.47,222.31,222.32,2119.0,195.7515,195.7515,195.6108,195.6196,2119.0
2017-10-19 12:05:00,222.38,222.38,222.3,222.3,2345.0,195.6724,195.6724,195.602,195.602,2345.0
2017-10-19 12:10:00,222.36,222.38,222.27,222.33,4465.0,195.6548,195.6724,195.5756,195.6284,4465.0
2017-10-19 12:15:00,222.39,222.43,222.26,222.33,2417.0,195.6812,195.7163,195.5668,195.6284,2417.0
2017-10-19 12:20:00,222.3,222.37,222.24,222.37,1772.0,195.602,195.6636,195.5492,195.6636,1772.0
2017-10-19 12:25:00,222.37,222.42,222.29,222.32,2208.0,195.6636,195.7075,195.5932,195.6196,2208.0
2017-10-19 12:30:00,222.37,222.43,222.28,222.33,3097.0,195.6636,195.7163,195.5844,195.6284,3097.0
2017-10-19 12:35:00,222.34,222.36,222.2,222.2,1118.0,195.6372,195.6548,195.514,195.514,1118.0
2017-10-19 12:40:00,222.2,222.24,222.1,222.13,3145.0,195.514,195.5492,195.426,195.4524,3145.0
2017-10-19 12:45:00,222.16,222.31,222.16,222.3,4058.0,195.4788,195.6108,195.4788,195.602,4058.0
2017-10-19 12:50:00,222.29,222.35,222.29,222.34,700.0,195.5932,195.646,195.5932,195.6372,700.0
2017-10-19 12:55:00,222.27,222.27,222.22,222.26,1400.0,195.5756,195.5756,195.5316,195.5668,1400.0
2017-10-19 13:00:00,222.28,222.54,222.28,222.53,4600.0,195.5844,195.8131,195.5844,195.8043,4600.0
2017-10-19 13:05:00,222.53,222.63,222.5,222.57,4308.0,195.8043,195.8923,195.7779,195.8395,4308.0
2017-10-19 13:10:00,222.54,222.81,222.54,222.81,3524.0,195.8131,196.0507,195.8131,196.0507,3524.0
2017-10-19 13:15:00,222.79,223.06,222.79,223.01,6150.0,196.0331,196.2707,196.0331,196.2267,6150.0
2017-10-19 13:20:00,223.03,223.26,222.95,223.22,4500.0,196.2443,196.4467,196.1739,196.4115,4500.0
2017-10-19 13:25:00,223.25,223.29,223.09,223.09,2820.0,196.4379,196.4731,196.2971,196.2971,2820.0
2017-10-19 13:30:00,223.11,223.25,223.09,223.17,5025.0,196.3147,196.4379,196.2971,196.3675,5025.0
2017-10-19 13:35:00,223.2,223.29,223.2,223.25,2612.0,196.3939,196.4731,196.3939,196.4379,2612.0
2017-10-19 13:40:00,223.24,223.4,223.23,223.39,4052.0,196.4291,196.5699,196.4203,196.5611,4052.0
2017-10-19 13:45:00,223.35,223.52,223.32,223.52,2450.0,196.5259,196.6754,196.4995,196.6754,2450.0
2017-10-19 13:50:00,223.47,223.53,223.44,223.47,2392.0,196.6314,196.6842,196.605,196.6314,2392.0
2017-10-19 13:55:00,223.5,223.5,223.08,223.08,6884.0,196.6578,196.6578,196.2883,196.2883,6884.0
2017-10-19 14:00:00,223.11,223.14,223.03,223.13,3201.0,196.3147,196.3411,196.2443,196.3323,3201.0
2017-10-19 14:05:00,223.09,223.24,223.05,223.18,6186.0,196.2971,196.4291,196.2619,196.3763,6186.0
2017-10-19 14:10:00,223.16,223.17,223.07,223.08,2220.0,196.3587,196.3675,196.2795,196.2883,2220.0
2017-10-19 14:15:00,223.1,223.29,223.1,223.26,4078.0,196.3059,196.4731,196.3059,196.4467,4078.0
2017-10-19 14:20:00,223.3,223.49,223.3,223.4,5021.0,196.4819,196.649,196.4819,196.5699,5021.0
2017-10-19 14:25:00,223.39,223.55,223.38,223.52,5100.0,196.5611,196.7018,196.5523,196.6754,5100.0
2017-10-19 14:30:00,223.51,223.7,223.5,223.68,6331.0,196.6666,196.8338,196.6578,196.8162,6331.0
2017-10-19 14:35:00,223.74,223.78,223.58,223.75,5100.0,196.869,196.9042,196.7282,196.8778,5100.0
2017-10-19 14:40:00,223.7,223.75,223.61,223.61,7375.0,196.8338,196.8778,196.7546,196.7546,7375.0
2017-10-19 14:45:00,223.6,223.77,223.56,223.72,5646.0,196.7458,196.8954,196.7106,196.8514,5646.0
2017-10-19 14:50:00,223.64,223.77,223.64,223.65,1777.0,196.781,196.8954,196.781,196.7898,1777.0
2017-10-19 14:55:00,223.62,223.71,223.56,223.63,7784.0,196.7634,196.8426,196.7106,196.7722,7784.0
2017-10-19 15:00:00,223.56,223.67,223.56,223.65,2400.0,196.7106,196.8074,196.7106,196.7898,2400.0
2017-10-19 15:05:00,223.6,223.65,223.55,223.61,3954.0,196.7458,196.7898,196.7018,196.7546,3954.0
2017-10-19 15:10:00,223.57,223.75,223.53,223.67,4519.0,196.7194,196.8778,196.6842,196.8074,4519.0
2017-10-19 15:15:00,223.7,223.73,223.52,223.58,6817.0,196.8338,196.8602,196.6754,196.7282,6817.0
2017-10-19 15:20:00,223.54,223.69,223.47,223.66,9600.0,196.693,196.825,196.6314,196.7986,9600.0
2017-10-19 15:25:00,223.69,223.95,223.69,223.91,12356.0,196.825,197.0538,196.825,197.0186,12356.0
2017-10-19 15:30:00,223.91,223.94,223.78,223.8,8869.0,197.0186,197.045,196.9042,196.9218,8869.0
2017-10-19 15:35:00,223.81,223.91,223.75,223.83,9770.0,196.9306,197.0186,196.8778,196.9482,9770.0
2017-10-19 15:40:00,223.85,223.9,223.71,223.76,5340.0,196.9658,197.0098,196.8426,196.8866,5340.0
2017-10-19 15:45:00,223.76,223.91,223.72,223.9,23893.0,196.8866,197.0186,196.8514,197.0098,23893.0
2017-10-19 15:50:00,223.91,224.0,223.87,223.96,16447.0,197.0186,197.0978,196.9834,197.0626,16447.0
2017-10-19 15:55:00,223.98,224.0,223.76,223.97,76123.0,197.0802,197.0978,196.8866,197.0714,76123.0
2017-10-20 09:30:00,224.94,225.4,224.0,225.18,66284.0,197.9249,198.3297,197.0978,198.1361,66284.0
2017-10-20 09:35:00,225.33,225.65,225.17,225.57,10961.0,198.2681,198.5496,198.1273,198.4792,10961.0
2017-10-20 09:40:00,225.69,225.85,225.4,225.52,9850.0,198.5848,198.7256,198.3297,198.4352,9850.0
2017-10-20 09:45:00,225.62,225.79,225.44,225.76,5810.0,198.5232,198.6728,198.3648,198.6464,5810.0
2017-10-20 09:50:00,225.79,225.79,225.35,225.63,9111.0,198.6728,198.6728,198.2857,198.532,9111.0
2017-10-20 09:55:00,225.6,225.81,225.42,225.52,4490.0,198.5056,198.6904,198.3473,198.4352,4490.0
2017-10-20 10:00:00,225.48,225.61,225.17,225.4,23016.0,198.4,198.5144,198.1273,198.3297,23016.0
2017-10-20 10:05:00,225.43,225.44,225.1,225.25,38791.0,198.356,198.3648,198.0657,198.1977,38791.0
2017-10-20 10:10:00,225.18,225.23,224.93,225.16,8514.0,198.1361,198.1801,197.9161,198.1185,8514.0
2017-10-20 10:15:00,225.17,225.22,224.94,225.02,7695.0,198.1273,198.1713,197.9249,197.9953,7695.0
2017-10-20 10:20:00,224.89,224.89,224.06,224.24,20924.0,197.8809,197.8809,197.1506,197.309,20924.0
2017-10-20 10:25:00,224.42,225.0,224.38,224.95,37893.0,197.4673,197.9777,197.4322,197.9337,37893.0
2017-10-20 10:30:00,224.9,224.93,224.61,224.69,9124.0,197.8897,197.9161,197.6345,197.7049,9124.0
2017-10-20 10:35:00,224.8,225.03,224.8,225.03,4502.0,197.8017,198.0041,197.8017,198.0041,4502.0
2017-10-20 10:40:00,225.03,225.03,224.77,224.77,4779.0,198.0041,198.0041,197.7753,197.7753,4779.0
2017-10-20 10:45:00,224.76,224.88,224.7,224.7,6533.0,197.7665,197.8721,197.7137,197.7137,6533.0
2017-10-20 10:50:00,224.7,224.88,224.63,224.68,4659.0,197.7137,197.8721,197.6521,197.6961,4659.0
2017-10-20 10:55:00,224.67,224.75,224.62,224.69,4150.0,197.6873,197.7577,197.6433,197.7049,4150.0
2017-10-20 11:00:00,224.75,224.83,224.74,224.83,1305.0,197.7577,197.8281,197.7489,197.8281,1305.0
2017-10-20 11:05:00,224.79,224.81,224.65,224.65,7247.0,197.7929,197.8105,197.6697,197.6697,7247.0
2017-10-20 11:10:00,224.62,224.74,224.54,224.73,2300.0,197.6433,197.7489,197.5729,197.7401,2300.0
2017-10-20 11:15:00,224.73,224.73,224.58,224.58,5239.0,197.7401,197.7401,197.6081,197.6081,5239.0
2017-10-20 11:20:00,224.64,224.72,224.61,224.72,1445.0,197.6609,197.7313,197.6345,197.7313,1445.0
2017-10-20 11:25:00,224.72,224.75,224.6,224.64,4750.0,197.7313,197.7577,197.6257,197.6609,4750.0
2017-10-20 11:30:00,224.63,224.69,224.57,224.59,2400.0,197.6521,197.7049,197.5993,197.6169,2400.0
2017-10-20 11:35:00,224.63,224.78,224.6,224.7,6100.0,197.6521,197.7841,197.6257,197.7137,6100.0
2017-10-20 11:40:00,224.68,224.7,224.62,224.67,1590.0,197.6961,197.7137,197.6433,197.6873,1590.0
2017-10-20 11:45:00,224.71,224.75,224.62,224.69,6307.0,197.7225,197.7577,197.6433,197.7049,6307.0
2017-10-20 11:50:00,224.7,224.76,224.69,224.7,2452.0,197.7137,197.7665,197.7049,197.7137,2452.0
2017-10-20 11:55:00,224.71,224.88,224.7,224.88,2521.0,197.7225,197.8721,197.7137,197.8721,2521.0
2017-10-20 12:00:00,224.79,224.95,224.79,224.79,5348.0,197.7929,197.9337,197.7929,197.7929,5348.0
2017-10-20 12:05:00,224.84,225.0,224.83,224.97,8857.0,197.8369,197.9777,197.8281,197.9513,8857.0
2017-10-20 12:10:00,224.92,225.05,224.84,225.04,4024.0,197.9073,198.0217,197.8369,198.0129,4024.0
2017-10-20 12:15:00,225.02,225.07,224.96,225.05,7319.0,197.9953,198.0393,197.9425,198.0217,7319.0
2017-10-20 12:20:00,225.04,225.13,225.03,225.13,2400.0,198.0129,198.0921,198.0041,198.0921,2400.0
2017-10-20 12:25:00,225.14,225.29,225.14,225.16,5930.0,198.1009,198.2329,198.1009,198.1185,5930.0
2017-10-20 12:30:00,225.13,225.17,225.08,225.16,1589.0,198.0921,198.1273,198.0481,198.1185,1589.0
2017-10-20 12:35:00,225.16,225.27,225.11,225.11,8896.0,198.1185,198.2153,198.0745,198.0745,8896.0
2017-10-20 12:40:00,225.13,225.43,225.13,225.41,9348.0,198.0921,198.356,198.0921,198.3385,9348.0
2017-10-20 12:45:00,225.47,225.49,225.3,225.36,8520.0,198.3912,198.4088,198.2417,198.2945,8520.0
2017-10-20 12:50:00,225.34,225.37,225.25,225.32,3000.0,198.2769,198.3033,198.1977,198.2593,3000.0
2017-10-20 12:55:00,225.39,225.46,225.33,225.33,4200.0,198.3209,198.3824,198.2681,198.2681,4200.0
2017-10-20 13:00:00,225.33,225.37,225.17,225.29,2287.0,198.2681,198.3033,198.1273,198.2329,2287.0
2017-10-20 13:05:00,225.3,225.35,225.2,225.25,20554.0,198.2417,198.2857,198.1537,198.1977,20554.0
2017-10-20 13:10:00,225.3,225.46,225.16,225.17,5579.0,198.2417,198.3824,198.1185,198.1273,5579.0
2017-10-20 13:15:00,225.2,225.21,224.85,224.85,5628.0,198.1537,198.1625,197.8457,197.8457,5628.0
2017-10-20 13:20:00,224.86,224.99,224.83,224.98,3718.0,197.8545,197.9689,197.8281,197.9601,3718.0
2017-10-20 13:25:00,224.98,225.04,224.98,225.0,5370.0,197.9601,198.0129,197.9601,197.9777,5370.0
2017-10-20 13:30:00,224.98,225.03,224.86,224.9,5105.0,197.9601,198.0041,197.8545,197.8897,5105.0
2017-10-20 13:35:00,224.87,225.03,224.87,225.01,5191.0,197.8633,198.0041,197.8633,197.9865,5191.0
2017-10-20 13:40:00,225.0,225.04,224.94,225.03,5892.0,197.9777,198.0129,197.9249,198.0041,5892.0
2017-10-20 13:45:00,225.05,225.2,225.04,225.12,9390.0,198.0217,198.1537,198.0129,198.0833,9390.0
2017-10-20 13:50:00,225.12,225.16,225.0,225.07,3617.0,198.0833,198.1185,197.9777,198.0393,3617.0
2017-10-20 13:55:00,225.07,225.18,225.06,225.11,3550.0,198.0393,198.1361,198.0305,198.0745,3550.0
2017-10-20 14:00:00,225.08,225.1,224.92,225.01,11270.0,198.0481,198.0657,197.9073,197.9865,11270.0
2017-10-20 14:05:00,224.98,225.07,224.98,225.05,10145.0,197.9601,198.0393,197.9601,198.0217,10145.0
2017-10-20 14:10:00,225.05,225.06,224.76,224.91,18882.0,198.0217,198.0305,197.7665,197.8985,18882.0
2017-10-20 14:15:00,224.91,225.08,224.91,225.08,19210.0,197.8985,198.0481,197.8985,198.0481,19210.0
2017-10-20 14:20:00,225.05,225.15,224.93,225.07,16012.0,198.0217,198.1097,197.9161,198.0393,16012.0
2017-10-20 14:25:00,225.15,225.24,225.07,225.08,17096.0,198.1097,198.1889,198.0393,198.0481,17096.0
2017-10-20 14:30:00,225.11,225.27,225.07,225.27,10481.0,198.0745,198.2153,198.0393,198.2153,10481.0
2017-10-20 14:35:00,225.26,225.32,225.22,225.31,13823.0,198.2065,198.2593,198.1713,198.2505,13823.0
2017-10-20 14:40:00,225.32,225.47,225.32,225.37,14997.0,198.2593,198.3912,198.2593,198.3033,14997.0
2017-10-20 14:45:00,225.4,225.44,225.36,225.42,9817.0,198.3297,198.3648,198.2945,198.3473,9817.0
2017-10-20 14:50:00,225.39,225.39,225.25,225.29,5853.0,198.3209,198.3209,198.1977,198.2329,5853.0
2017-10-20 14:55:00,225.3,225.35,225.03,225.03,7944.0,198.2417,198.2857,198.0041,198.0041,7944.0
2017-10-20 15:00:00,225.07,225.17,225.02,225.06,7800.0,198.0393,198.1273,197.9953,198.0305,7800.0
2017-10-20 15:05:00,225.0,225.14,224.95,225.07,12179.0,197.9777,198.1009,197.9337,198.0393,12179.0
2017-10-20 15:10:00,225.06,225.12,225.0,225.05,13621.0,198.0305,198.0833,197.9777,198.0217,13621.0
2017-10-20 15:15:00,225.05,225.06,224.96,225.05,5183.0,198.0217,198.0305,197.9425,198.0217,5183.0
2017-10-20 15:20:00,225.0,225.07,225.0,225.02,14618.0,197.9777,198.0393,197.9777,197.9953,14618.0
2017-10-20 15:25:00,225.02,225.05,225.0,225.05,5558.0,197.9953,198.0217,197.9777,198.0217,5558.0
2017-10-20 15:30:00,225.06,225.21,225.02,225.21,11791.0,198.0305,198.1625,197.9953,198.1625,11791.0
2017-10-20 15:35:00,225.21,225.31,225.17,225.28,12238.0,198.1625,198.2505,198.1273,198.2241,12238.0
2017-10-20 15:40:00,225.23,225.25,225.14,225.14,8959.0,198.1801,198.1977,198.1009,198.1009,8959.0
2017-10-20 15:45:00,225.19,225.19,225.0,225.03,16144.0,198.1449,198.1449,197.9777,198.0041,16144.0
2017-10-20 15:50:00,225.03,225.06,224.98,225.0,46515.0,198.0041,198.0305,197.9601,197.9777,46515.0
2017-10-20 15:55:00,225.0,225.08,224.96,225.07,72766.0,197.9777,198.0481,197.9425,198.0393,72766.0
2017-10-23 09:30:00,226.0,226.0,225.28,225.29,22052.0,198.8576,198.8576,198.2241,198.2329,22052.0
2017-10-23 09:35:00,225.43,226.15,225.39,225.7,12618.0,198.356,198.9896,198.3209,198.5936,12618.0
2017-10-23 09:40:00,225.98,226.35,225.32,226.16,16075.0,198.84,199.1656,198.2593,198.9984,16075.0
2017-10-23 09:45:00,226.08,226.16,225.9,225.95,11441.0,198.928,198.9984,198.7696,198.8136,11441.0
2017-10-23 09:50:00,225.98,226.23,225.83,226.23,8495.0,198.84,199.06,198.708,199.06,8495.0
2017-10-23 09:55:00,226.18,226.58,225.97,226.23,28086.0,199.016,199.3679,198.8312,199.06,28086.0
2017-10-23 10:00:00,226.23,226.28,226.02,226.14,26678.0,199.06,199.104,198.8752,198.9808,26678.0
2017-10-23 10:05:00,226.06,226.3,225.96,226.19,23544.0,198.9104,199.1216,198.8224,199.0248,23544.0
2017-10-23 10:10:00,226.22,226.53,226.18,226.45,26426.0,199.0512,199.3239,199.016,199.2535,26426.0
2017-10-23 10:15:00,226.45,226.45,226.02,226.08,36903.0,199.2535,199.2535,198.8752,198.928,36903.0
2017-10-23 10:20:00,226.08,226.43,226.01,226.42,23721.0,198.928,199.236,198.8664,199.2272,23721.0
2017-10-23 10:25:00,226.38,226.46,226.1,226.29,9952.0,199.192,199.2623,198.9456,199.1128,9952.0
2017-10-23 10:30:00,226.38,226.43,226.34,226.4,11716.0,199.192,199.236,199.1568,199.2096,11716.0
2017-10-23 10:35:00,226.3,226.44,226.28,226.41,8365.0,199.1216,199.2447,199.104,199.2184,8365.0
2017-10-23 10:40:00,226.29,226.52,226.28,226.29,12048.0,199.1128,199.3151,199.104,199.1128,12048.0
2017-10-23 10:45:00,226.37,226.52,226.31,226.41,5385.0,199.1832,199.3151,199.1304,199.2184,5385.0
2017-10-23 10:50:00,226.46,226.58,226.38,226.42,6193.0,199.2623,199.3679,199.192,199.2272,6193.0
2017-10-23 10:55:00,226.51,226.52,226.31,226.37,6806.0,199.3063,199.3151,199.1304,199.1832,6806.0
2017-10-23 11:00:00,226.37,226.38,226.28,226.33,1500.0,199.1832,199.192,199.104,199.148,1500.0
2017-10-23 11:05:00,226.31,226.44,226.27,226.27,6438.0,199.1304,199.2447,199.0952,199.0952,6438.0
2017-10-23 11:10:00,226.33,226.35,226.24,226.29,3514.0,199.148,199.1656,199.0688,199.1128,3514.0
2017-10-23 11:15:00,226.28,226.32,226.2,226.25,5655.0,199.104,199.1392,199.0336,199.0776,5655.0
2017-10-23 11:20:00,226.27,226.33,226.25,226.28,6569.0,199.0952,199.148,199.0776,199.104,6569.0
2017-10-23 11:25:00,226.34,226.37,226.29,226.34,2800.0,199.1568,199.1832,199.1128,199.1568,2800.0
2017-10-23 11:30:00,226.32,226.32,226.19,226.19,20800.0,199.1392,199.1392,199.0248,199.0248,20800.0
2017-10-23 11:35:00,226.19,226.31,226.01,226.08,8710.0,199.0248,199.1304,198.8664,198.928,8710.0
2017-10-23 11:40:00,226.05,226.14,225.91,226.14,12478.0,198.9016,198.9808,198.7784,198.9808,12478.0
2017-10-23 11:45:00,226.1,226.14,226.09,226.11,1904.0,198.9456,198.9808,198.9368,198.9544,1904.0
2017-10-23 11:50:00,226.12,226.15,226.02,226.15,5897.0,198.9632,198.9896,198.8752,198.9896,5897.0
2017-10-23 11:55:00,226.17,226.22,226.06,226.12,7212.0,199.0072,199.0512,198.9104,198.9632,7212.0
2017-10-23 12:00:00,226.08,226.12,225.92,226.0,5114.0,198.928,198.9632,198.7872,198.8576,5114.0
2017-10-23 12:05:00,226.0,226.0,225.78,225.82,4684.0,198.8576,198.8576,198.664,198.6992,4684.0
2017-10-23 12:10:00,225.78,225.78,225.47,225.47,3200.0,198.664,198.664,198.3912,198.3912,3200.0
2017-10-23 12:15:00,225.49,225.53,225.42,225.5,4662.0,198.4088,198.444,198.3473,198.4176,4662.0
2017-10-23 12:20:00,225.47,225.6,225.43,225.57,3232.0,198.3912,198.5056,198.356,198.4792,3232.0
2017-10-23 12:25:00,225.52,225.55,225.49,225.5,1500.0,198.4352,198.4616,198.4088,198.4176,1500.0
2017-10-23 12:30:00,225.51,225.51,225.44,225.46,2600.0,198.4264,198.4264,198.3648,198.3824,2600.0
2017-10-23 12:35:00,225.41,225.46,225.34,225.45,5213.0,198.3385,198.3824,198.2769,198.3736,5213.0
2017-10-23 12:40:00,225.44,225.44,225.37,225.43,1107.0,198.3648,198.3648,198.3033,198.356,1107.0
2017-10-23 12:45:00,225.44,225.5,225.29,225.37,5392.0,198.3648,198.4176,198.2329,198.3033,5392.0
2017-10-23 12:50:00,225.31,225.38,225.08,225.09,5100.0,198.2505,198.3121,198.0481,198.0569,5100.0
2017-10-23 12:55:00,225.13,225.17,225.08,225.1,4999.0,198.0921,198.1273,198.0481,198.0657,4999.0
2017-10-23 13:00:00,225.08,225.16,225.05,225.05,8886.0,198.0481,198.1185,198.0217,198.0217,8886.0
2017-10-23 13:05:00,225.09,225.16,224.97,225.04,13574.0,198.0569,198.1185,197.9513,198.0129,13574.0
2017-10-23 13:10:00,225.01,225.01,224.81,224.83,12970.0,197.9865,197.9865,197.8105,197.8281,12970.0
2017-10-23 13:15:00,224.86,224.9,224.69,224.75,14509.0,197.8545,197.8897,197.7049,197.7577,14509.0
2017-10-23 13:20:00,224.86,225.21,224.86,225.03,7112.0,197.8545,198.1625,197.8545,198.0041,7112.0
2017-10-23 13:25:00,224.97,225.21,224.84,225.13,6714.0,197.9513,198.1625,197.8369,198.0921,6714.0
2017-10-23 13:30:00,225.12,225.14,224.76,224.9,17387.0,198.0833,198.1009,197.7665,197.8897,17387.0
2017-10-23 13:35:00,224.98,225.16,224.82,225.12,6205.0,197.9601,198.1185,197.8193,198.0833,6205.0
2017-10-23 13:40:00,225.08,225.33,225.08,225.32,6711.0,198.0481,198.2681,198.0481,198.2593,6711.0
2017-10-23 13:45:00,225.31,225.58,225.27,225.54,14022.0,198.2505,198.488,198.2153,198.4528,14022.0
2017-10-23 13:50:00,225.56,225.64,225.46,225.46,3375.0,198.4704,198.5408,198.3824,198.3824,3375.0
2017-10-23 13:55:00,225.42,225.42,225.23,225.37,5381.0,198.3473,198.3473,198.1801,198.3033,5381.0
2017-10-23 14:00:00,225.37,225.51,225.37,225.48,2544.0,198.3033,198.4264,198.3033,198.4,2544.0
2017-10-23 14:05:00,225.46,225.46,225.34,225.44,7465.0,198.3824,198.3824,198.2769,198.3648,7465.0
2017-10-23 14:10:00,225.42,225.47,225.38,225.39,3367.0,198.3473,198.3912,198.3121,198.3209,3367.0
2017-10-23 14:15:00,225.36,225.41,225.3,225.36,16521.0,198.2945,198.3385,198.2417,198.2945,16521.0
2017-10-23 14:20:00,225.4,225.45,225.33,225.44,3571.0,198.3297,198.3736,198.2681,198.3648,3571.0
2017-10-23 14:25:00,225.42,225.62,225.34,225.53,7661.0,198.3473,198.5232,198.2769,198.444,7661.0
2017-10-23 14:30:00,225.51,225.56,225.38,225.46,8826.0,198.4264,198.4704,198.3121,198.3824,8826.0
2017-10-23 14:35:00,225.49,225.51,225.3,225.51,8327.0,198.4088,198.4264,198.2417,198.4264,8327.0
2017-10-23 14:40:00,225.55,225.6,225.37,225.48,11127.0,198.4616,198.5056,198.3033,198.4,11127.0
2017-10-23 14:45:00,225.48,225.5,225.34,225.37,3539.0,198.4,198.4176,198.2769,198.3033,3539.0
2017-10-23 14:50:00,225.35,225.56,225.34,225.52,11159.0,198.2857,198.4704,198.2769,198.4352,11159.0
2017-10-23 14:55:00,225.49,225.53,225.35,225.47,10289.0,198.4088,198.444,198.2857,198.3912,10289.0
2017-10-23 15:00:00,225.48,225.54,225.4,225.4,5990.0,198.4,198.4528,198.3297,198.3297,5990.0
2017-10-23 15:05:00,225.4,225.53,225.4,225.51,6906.0,198.3297,198.444,198.3297,198.4264,6906.0
2017-10-23 15:10:00,225.49,225.49,225.37,225.43,12900.0,198.4088,198.4088,198.3033,198.356,12900.0
2017-10-23 15:15:00,225.4,225.48,225.37,225.41,5825.0,198.3297,198.4,198.3033,198.3385,5825.0
2017-10-23 15:20:00,225.45,225.51,225.39,225.46,11500.0,198.3736,198.4264,198.3209,198.3824,11500.0
2017-10-23 15:25:00,225.47,225.49,225.32,225.44,13100.0,198.3912,198.4088,198.2593,198.3648,13100.0
2017-10-23 15:30:00,225.41,225.45,225.35,225.41,9328.0,198.3385,198.3736,198.2857,198.3385,9328.0
2017-10-23 15:35:00,225.42,225.47,225.23,225.36,34495.0,198.3473,198.3912,198.1801,198.2945,34495.0
2017-10-23 15:40:00,225.33,225.42,225.31,225.4,19627.0,198.2681,198.3473,198.2505,198.3297,19627.0
2017-10-23 15:45:00,225.35,225.45,225.32,225.35,20685.0,198.2857,198.3736,198.2593,198.2857,20685.0
2017-10-23 15:50:00,225.35,225.37,225.18,225.34,36172.0,198.2857,198.3033,198.1361,198.2769,36172.0
2017-10-23 15:55:00,225.32,225.45,225.3,225.38,63297.0,198.2593,198.3736,198.2417,198.3121,63297.0
2017-10-24 09:30:00,225.74,226.21,225.63,226.17,13945.0,198.6288,199.0424,198.532,199.0072,13945.0
2017-10-24 09:35:00,226.02,226.14,225.84,225.95,2600.0,198.8752,198.9808,198.7168,198.8136,2600.0
2017-10-24 09:40:00,225.94,225.97,225.57,225.96,6075.0,198.8048,198.8312,198.4792,198.8224,6075.0
2017-10-24 09:45:00,225.91,226.2,225.85,225.96,8144.0,198.7784,199.0336,198.7256,198.8224,8144.0
2017-10-24 09:50:00,226.02,226.48,226.02,226.35,8464.0,198.8752,199.2799,198.8752,199.1656,8464.0
2017-10-24 09:55:00,226.5,226.5,225.95,225.97,19725.0,199.2975,199.2975,198.8136,198.8312,19725.0
2017-10-24 10:00:00,225.97,226.22,225.72,225.98,21928.0,198.8312,199.0512,198.6112,198.84,21928.0
2017-10-24 10:05:00,225.89,226.03,225.76,225.93,13311.0,198.7608,198.884,198.6464,198.796,13311.0
2017-10-24 10:10:00,225.96,225.98,225.9,225.9,5850.0,198.8224,198.84,198.7696,198.7696,5850.0
2017-10-24 10:15:00,225.9,225.94,225.56,225.56,13718.0,198.7696,198.8048,198.4704,198.4704,13718.0
2017-10-24 10:20:00,225.59,225.93,225.49,225.84,4898.0,198.4968,198.796,198.4088,198.7168,4898.0
2017-10-24 10:25:00,225.83,225.92,225.65,225.65,2916.0,198.708,198.7872,198.5496,198.5496,2916.0
2017-10-24 10:30:00,225.73,226.06,225.65,225.65,2406.0,198.62,198.9104,198.5496,198.5496,2406.0
2017-10-24 10:35:00,225.71,226.03,225.66,225.84,32552.0,198.6024,198.884,198.5584,198.7168,32552.0
2017-10-24 10:40:00,225.93,225.99,225.76,225.76,5374.0,198.796,198.8488,198.6464,198.6464,5374.0
2017-10-24 10:45:00,225.78,225.82,225.52,225.8,4705.0,198.664,198.6992,198.4352,198.6816,4705.0
2017-10-24 10:50:00,225.74,225.84,225.51,225.77,14492.0,198.6288,198.7168,198.4264,198.6552,14492.0
2017-10-24 10:55:00,225.82,225.9,225.65,225.72,5048.0,198.6992,198.7696,198.5496,198.6112,5048.0
2017-10-24 11:00:00,225.73,225.85,225.58,225.63,5319.0,198.62,198.7256,198.488,198.532,5319.0
2017-10-24 11:05:00,225.65,225.86,225.6,225.66,8723.0,198.5496,198.7344,198.5056,198.5584,8723.0
2017-10-24 11:10:00,225.65,225.65,225.44,225.56,8978.0,198.5496,198.5496,198.3648,198.4704,8978.0
2017-10-24 11:15:00,225.53,225.78,225.5,225.69,16151.0,198.444,198.664,198.4176,198.5848,16151.0
2017-10-24 11:20:00,225.68,225.98,225.61,225.93,11496.0,198.576,198.84,198.5144,198.796,11496.0
2017-10-24 11:25:00,225.93,225.97,225.75,225.82,12701.0,198.796,198.8312,198.6376,198.6992,12701.0
2017-10-24 11:30:00,225.89,225.89,225.24,225.64,99671.0,198.7608,198.7608,198.1889,198.5408,99671.0
2017-10-24 11:35:00,225.61,225.82,225.54,225.77,24373.0,198.5144,198.6992,198.4528,198.6552,24373.0
2017-10-24 11:40:00,225.9,226.32,225.74,226.31,12630.0,198.7696,199.1392,198.6288,199.1304,12630.0
2017-10-24 11:45:00,226.31,226.41,226.04,226.16,19702.0,199.1304,199.2184,198.8928,198.9984,19702.0
2017-10-24 11:50:00,226.16,226.23,225.98,225.98,3935.0,198.9984,199.06,198.84,198.84,3935.0
2017-10-24 11:55:00,226.0,226.14,226.0,226.09,1608.0,198.8576,198.9808,198.8576,198.9368,1608.0
2017-10-24 12:00:00,225.99,226.1,225.86,225.86,2264.0,198.8488,198.9456,198.7344,198.7344,2264.0
2017-10-24 12:05:00,225.86,226.0,225.8,225.88,6781.0,198.7344,198.8576,198.6816,198.752,6781.0
2017-10-24 12:10:00,225.93,225.98,225.9,225.94,1761.0,198.796,198.84,198.7696,198.8048,1761.0
2017-10-24 12:15:00,225.98,225.98,225.82,225.82,598.0,198.84,198.84,198.6992,198.6992,598.0
2017-10-24 12:20:00,225.86,226.01,225.86,225.98,3238.0,198.7344,198.8664,198.7344,198.84,3238.0
2017-10-24 12:25:00,225.99,226.02,225.89,225.89,2700.0,198.8488,198.8752,198.7608,198.7608,2700.0
2017-10-24 12:30:00,225.94,226.02,225.93,226.01,2800.0,198.8048,198.8752,198.796,198.8664,2800.0
2017-10-24 12:35:00,225.95,226.03,225.84,225.84,12620.0,198.8136,198.884,198.7168,198.7168,12620.0
2017-10-24 12:40:00,225.89,226.0,225.82,225.99,5552.0,198.7608,198.8576,198.6992,198.8488,5552.0
2017-10-24 12:45:00,225.98,226.02,225.96,225.98,1420.0,198.84,198.8752,198.8224,198.84,1420.0
2017-10-24 12:50:00,225.92,225.98,225.9,225.92,2000.0,198.7872,198.84,198.7696,198.7872,2000.0
2017-10-24 12:55:00,225.92,225.92,225.75,225.86,14205.0,198.7872,198.7872,198.6376,198.7344,14205.0
2017-10-24 13:00:00,225.83,225.95,225.8,225.88,7245.0,198.708,198.8136,198.6816,198.752,7245.0
2017-10-24 13:05:00,225.88,225.91,225.81,225.82,11498.0,198.752,198.7784,198.6904,198.6992,11498.0
2017-10-24 13:10:00,225.85,225.9,225.79,225.9,1600.0,198.7256,198.7696,198.6728,198.7696,1600.0
2017-10-24 13:15:00,225.86,225.89,225.72,225.72,3650.0,198.7344,198.7608,198.6112,198.6112,3650.0
2017-10-24 13:20:00,225.68,225.68,225.47,225.59,4700.0,198.576,198.576,198.3912,198.4968,4700.0
2017-10-24 13:25:00,225.64,225.66,225.53,225.55,5700.0,198.5408,198.5584,198.444,198.4616,5700.0
2017-10-24 13:30:00,225.5,225.7,225.41,225.58,6607.0,198.4176,198.5936,198.3385,198.488,6607.0
2017-10-24 13:35:00,225.6,225.6,225.33,225.5,13982.0,198.5056,198.5056,198.2681,198.4176,13982.0
2017-10-24 13:40:00,225.43,225.66,225.42,225.51,7900.0,198.356,198.5584,198.3473,198.4264,7900.0
2017-10-24 13:45:00,225.47,225.76,225.42,225.62,6601.0,198.3912,198.6464,198.3473,198.5232,6601.0
2017-10-24 13:50:00,225.6,225.75,225.58,225.66,11326.0,198.5056,198.6376,198.488,198.5584,11326.0
2017-10-24 13:55:00,225.66,225.71,225.59,225.71,5829.0,198.5584,198.6024,198.4968,198.6024,5829.0
2017-10-24 14:00:00,225.69,225.72,225.62,225.68,4155.0,198.5848,198.6112,198.5232,198.576,4155.0
2017-10-24 14:05:00,225.62,225.75,225.61,225.69,2405.0,198.5232,198.6376,198.5144,198.5848,2405.0
2017-10-24 14:10:00,225.73,225.79,225.69,225.79,3325.0,198.62,198.6728,198.5848,198.6728,3325.0
2017-10-24 14:15:00,225.75,225.97,225.75,225.96,3687.0,198.6376,198.8312,198.6376,198.8224,3687.0
2017-10-24 14:20:00,226.0,226.22,225.95,226.22,9308.0,198.8576,199.0512,198.8136,199.0512,9308.0
2017-10-24 14:25:00,226.17,226.3,226.13,226.2,15237.0,199.0072,199.1216,198.972,199.0336,15237.0
2017-10-24 14:30:00,226.25,226.56,226.23,226.51,8798.0,199.0776,199.3503,199.06,199.3063,8798.0
2017-10-24 14:35:00,226.55,226.7,226.54,226.7,3592.0,199.3415,199.4735,199.3327,199.4735,3592.0
2017-10-24 14:40:00,226.72,226.72,226.64,226.64,5213.0,199.4911,199.4911,199.4207,199.4207,5213.0
2017-10-24 14:45:00,226.65,226.72,226.51,226.52,6698.0,199.4295,199.4911,199.3063,199.3151,6698.0
2017-10-24 14:50:00,226.51,226.55,226.4,226.45,3900.0,199.3063,199.3415,199.2096,199.2535,3900.0
2017-10-24 14:55:00,226.45,226.52,226.44,226.44,9026.0,199.2535,199.3151,199.2447,199.2447,9026.0
2017-10-24 15:00:00,226.43,226.43,226.28,226.32,6843.0,199.236,199.236,199.104,199.1392,6843.0
2017-10-24 15:05:00,226.3,226.31,226.01,226.1,11483.0,199.1216,199.1304,198.8664,198.9456,11483.0
2017-10-24 15:10:00,226.07,226.38,226.07,226.38,4630.0,198.9192,199.192,198.9192,199.192,4630.0
2017-10-24 15:15:00,226.39,226.53,226.39,226.5,7462.0,199.2008,199.3239,199.2008,199.2975,7462.0
2017-10-24 15:20:00,226.49,226.49,226.2,226.23,6100.0,199.2887,199.2887,199.0336,199.06,6100.0
2017-10-24 15:25:00,226.21,226.31,226.2,226.26,7790.0,199.0424,199.1304,199.0336,199.0864,7790.0
2017-10-24 15:30:00,226.25,226.32,226.15,226.26,11878.0,199.0776,199.1392,198.9896,199.0864,11878.0
2017-10-24 15:35:00,226.27,226.27,225.9,225.92,18183.0,199.0952,199.0952,198.7696,198.7872,18183.0
2017-10-24 15:40:00,225.92,225.92,225.75,225.79,12309.0,198.7872,198.7872,198.6376,198.6728,12309.0
2017-10-24 15:45:00,225.75,225.77,225.52,225.7,22112.0,198.6376,198.6552,198.4352,198.5936,22112.0
2017-10-24 15:50:00,225.73,225.8,225.7,225.76,18533.0,198.62,198.6816,198.5936,198.6464,18533.0
2017-10-24 15:55:00,225.75,225.87,225.69,225.86,37522.0,198.6376,198.7432,198.5848,198.7344,37522.0
2017-10-25 09:30:00,225.39,225.68,225.02,225.2,12691.0,198.3209,198.576,197.9953,198.1537,12691.0
2017-10-25 09:35:00,225.26,225.76,225.24,225.76,3950.0,198.2065,198.6464,198.1889,198.6464,3950.0
2017-10-25 09:40:00,225.81,225.81,225.49,225.68,3530.0,198.6904,198.6904,198.4088,198.576,3530.0
2017-10-25 09:45:00,225.43,225.46,225.28,225.28,5440.0,198.356,198.3824,198.2241,198.2241,5440.0
2017-10-25 09:50:00,225.38,225.56,225.35,225.49,5038.0,198.3121,198.4704,198.2857,198.4088,5038.0
2017-10-25 09:55:00,225.3,225.44,225.2,225.32,8999.0,198.2417,198.3648,198.1537,198.2593,8999.0
2017-10-25 10:00:00,225.45,225.52,225.22,225.52,10450.0,198.3736,198.4352,198.1713,198.4352,10450.0
2017-10-25 10:05:00,225.37,225.65,225.29,225.53,23006.0,198.3033,198.5496,198.2329,198.444,23006.0
2017-10-25 10:10:00,225.55,225.88,225.43,225.8,3928.0,198.4616,198.752,198.356,198.6816,3928.0
2017-10-25 10:15:00,225.69,226.19,225.68,225.91,10995.0,198.5848,199.0248,198.576,198.7784,10995.0
2017-10-25 10:20:00,225.92,225.92,225.75,225.92,6029.0,198.7872,198.7872,198.6376,198.7872,6029.0
2017-10-25 10:25:00,225.92,226.31,225.88,226.12,4129.0,198.7872,199.1304,198.752,198.9632,4129.0
2017-10-25 10:30:00,225.94,226.26,225.86,226.11,5625.0,198.8048,199.0864,198.7344,198.9544,5625.0
2017-10-25 10:35:00,226.19,226.35,226.1,226.21,6144.0,199.0248,199.1656,198.9456,199.0424,6144.0
2017-10-25 10:40:00,226.08,226.2,225.87,225.87,8894.0,198.928,199.0336,198.7432,198.7432,8894.0
2017-10-25 10:45:00,225.89,226.32,225.8,226.32,22372.0,198.7608,199.1392,198.6816,199.1392,22372.0
2017-10-25 10:50:00,226.31,226.41,226.15,226.31,13504.0,199.1304,199.2184,198.9896,199.1304,13504.0
2017-10-25 10:55:00,226.37,226.4,226.0,226.11,19680.0,199.1832,199.2096,198.8576,198.9544,19680.0
2017-10-25 11:00:00,225.88,225.99,225.37,225.38,10093.0,198.752,198.8488,198.3033,198.3121,10093.0
2017-10-25 11:05:00,225.36,225.7,225.3,225.61,17066.0,198.2945,198.5936,198.2417,198.5144,17066.0
2017-10-25 11:10:00,225.69,225.86,225.67,225.75,12364.0,198.5848,198.7344,198.5672,198.6376,12364.0
2017-10-25 11:15:00,225.75,225.78,225.35,225.5,12095.0,198.6376,198.664,198.2857,198.4176,12095.0
2017-10-25 11:20:00,225.45,225.79,225.45,225.67,2400.0,198.3736,198.6728,198.3736,198.5672,2400.0
2017-10-25 11:25:00,225.63,225.73,225.53,225.67,5424.0,198.532,198.62,198.444,198.5672,5424.0
2017-10-25 11:30:00,225.62,225.99,225.59,225.86,6760.0,198.5232,198.8488,198.4968,198.7344,6760.0
2017-10-25 11:35:00,225.95,226.08,225.81,225.86,2335.0,198.8136,198.928,198.6904,198.7344,2335.0
2017-10-25 11:40:00,225.72,226.01,225.68,225.91,5662.0,198.6112,198.8664,198.576,198.7784,5662.0
2017-10-25 11:45:00,225.87,225.97,225.75,225.83,5082.0,198.7432,198.8312,198.6376,198.708,5082.0
2017-10-25 11:50:00,225.82,225.88,225.64,225.74,2817.0,198.6992,198.752,198.5408,198.6288,2817.0
2017-10-25 11:55:00,225.71,225.83,225.59,225.61,2350.0,198.6024,198.708,198.4968,198.5144,2350.0
2017-10-25 12:00:00,225.53,225.61,225.36,225.4,3680.0,198.444,198.5144,198.2945,198.3297,3680.0
2017-10-25 12:05:00,225.3,225.59,225.18,225.37,8930.0,198.2417,198.4968,198.1361,198.3033,8930.0
2017-10-25 12:10:00,225.29,225.53,225.26,225.53,12464.0,198.2329,198.444,198.2065,198.444,12464.0
2017-10-25 12:15:00,225.55,225.61,225.35,225.45,5413.0,198.4616,198.5144,198.2857,198.3736,5413.0
2017-10-25 12:20:00,225.52,225.55,225.37,225.38,3578.0,198.4352,198.4616,198.3033,198.3121,3578.0
2017-10-25 12:25:00,225.45,225.54,225.39,225.39,3110.0,198.3736,198.4528,198.3209,198.3209,3110.0
2017-10-25 12:30:00,225.35,225.38,225.28,225.34,4950.0,198.2857,198.3121,198.2241,198.2769,4950.0
2017-10-25 12:35:00,225.35,225.35,225.25,225.25,15650.0,198.2857,198.2857,198.1977,198.1977,15650.0
2017-10-25 12:40:00,225.25,225.34,225.18,225.34,7206.0,198.1977,198.2769,198.1361,198.2769,7206.0
2017-10-25 12:45:00,225.33,225.58,225.33,225.43,10866.0,198.2681,198.488,198.2681,198.356,10866.0
2017-10-25 12:50:00,225.38,225.46,225.19,225.2,12398.0,198.3121,198.3824,198.1449,198.1537,12398.0
2017-10-25 12:55:00,225.34,225.4,225.29,225.37,2090.0,198.2769,198.3297,198.2329,198.3033,2090.0
2017-10-25 13:00:00,225.44,225.49,225.29,225.34,4473.0,198.3648,198.4088,198.2329,198.2769,4473.0
2017-10-25 13:05:00,225.4,225.45,225.31,225.41,2543.0,198.3297,198.3736,198.2505,198.3385,2543.0
2017-10-25 13:10:00,225.46,225.49,225.37,225.48,1825.0,198.3824,198.4088,198.3033,198.4,1825.0
2017-10-25 13:15:00,225.49,225.64,225.49,225.64,1500.0,198.4088,198.5408,198.4088,198.5408,1500.0
2017-10-25 13:20:00,225.63,225.7,225.54,225.58,2280.0,198.532,198.5936,198.4528,198.488,2280.0
2017-10-25 13:25:00,225.61,225.61,225.45,225.48,800.0,198.5144,198.5144,198.3736,198.4,800.0
2017-10-25 13:30:00,225.47,225.51,225.32,225.33,2475.0,198.3912,198.4264,198.2593,198.2681,2475.0
2017-10-25 13:35:00,225.36,225.5,225.31,225.44,3432.0,198.2945,198.4176,198.2505,198.3648,3432.0
2017-10-25 13:40:00,225.43,225.5,225.35,225.39,5356.0,198.356,198.4176,198.2857,198.3209,5356.0
2017-10-25 13:45:00,225.32,225.66,225.32,225.61,4200.0,198.2593,198.5584,198.2593,198.5144,4200.0
2017-10-25 13:50:00,225.63,225.68,225.49,225.5,7243.0,198.532,198.576,198.4088,198.4176,7243.0
2017-10-25 13:55:00,225.57,225.63,225.4,225.6,9913.0,198.4792,198.532,198.3297,198.5056,9913.0
2017-10-25 14:00:00,225.58,225.6,225.41,225.51,7528.0,198.488,198.5056,198.3385,198.4264,7528.0
2017-10-25 14:05:00,225.6,225.77,225.6,225.74,7686.0,198.5056,198.6552,198.5056,198.6288,7686.0
2017-10-25 14:10:00,225.74,225.78,225.56,225.71,7510.0,198.6288,198.664,198.4704,198.6024,7510.0
2017-10-25 14:15:00,225.71,225.83,225.51,225.54,4821.0,198.6024,198.708,198.4264,198.4528,4821.0
2017-10-25 14:20:00,225.56,225.79,225.5,225.76,7868.0,198.4704,198.6728,198.4176,198.6464,7868.0
2017-10-25 14:25:00,225.78,226.08,225.75,225.82,10809.0,198.664,198.928,198.6376,198.6992,10809.0
2017-10-25 14:30:00,225.92,225.92,225.52,225.8,7300.0,198.7872,198.7872,198.4352,198.6816,7300.0
2017-10-25 14:35:00,225.82,225.82,225.59,225.62,6563.0,198.6992,198.6992,198.4968,198.5232,6563.0
2017-10-25 14:40:00,225.6,225.73,225.56,225.67,7391.0,198.5056,198.62,198.4704,198.5672,7391.0
2017-10-25 14:45:00,225.64,225.73,225.53,225.67,18128.0,198.5408,198.62,198.444,198.5672,18128.0
2017-10-25 14:50:00,225.7,225.74,225.63,225.66,4524.0,198.5936,198.6288,198.532,198.5584,4524.0
2017-10-25 14:55:00,225.65,225.69,225.6,225.62,6731.0,198.5496,198.5848,198.5056,198.5232,6731.0
2017-10-25 15:00:00,225.6,225.66,225.55,225.63,12980.0,198.5056,198.5584,198.4616,198.532,12980.0
2017-10-25 15:05:00,225.62,225.64,225.47,225.47,3678.0,198.5232,198.5408,198.3912,198.3912,3678.0
2017-10-25 15:10:00,225.48,225.52,225.33,225.41,6305.0,198.4,198.4352,198.2681,198.3385,6305.0
2017-10-25 15:15:00,225.42,225.45,225.33,225.4,6372.0,198.3473,198.3736,198.2681,198.3297,6372.0
2017-10-25 15:20:00,225.42,225.51,225.39,225.43,10391.0,198.3473,198.4264,198.3209,198.356,10391.0
2017-10-25 15:25:00,225.44,225.5,225.4,225.42,28654.0,198.3648,198.4176,198.3297,198.3473,28654.0
2017-10-25 15:30:00,225.42,225.46,225.3,225.3,25625.0,198.3473,198.3824,198.2417,198.2417,25625.0
2017-10-25 15:35:00,225.3,225.49,225.23,225.42,12682.0,198.2417,198.4088,198.1801,198.3473,12682.0
2017-10-25 15:40:00,225.4,225.42,225.21,225.27,18678.0,198.3297,198.3473,198.1625,198.2153,18678.0
2017-10-25 15:45:00,225.28,225.4,225.06,225.32,47936.0,198.2241,198.3297,198.0305,198.2593,47936.0
2017-10-25 15:50:00,225.28,225.45,225.22,225.41,55013.0,198.2241,198.3736,198.1713,198.3385,55013.0
2017-10-25 15:55:00,225.4,225.54,225.27,225.51,60785.0,198.3297,198.4528,198.2153,198.4264,60785.0
2017-10-26 09:30:00,226.32,227.25,225.9,226.94,33999.0,199.1392,199.9575,198.7696,199.6847,33999.0
2017-10-26 09:35:00,226.74,227.22,226.43,227.21,11736.0,199.5087,199.9311,199.236,199.9223,11736.0
2017-10-26 09:40:00,227.14,228.25,226.93,228.25,31910.0,199.8607,200.8374,199.6759,200.8374,31910.0
2017-10-26 09:45:00,228.28,228.77,227.9,227.9,11465.0,200.8638,201.2949,200.5294,200.5294,11465.0
2017-10-26 09:50:00,227.76,228.25,227.76,228.17,8045.0,200.4062,200.8374,200.4062,200.767,8045.0
2017-10-26 09:55:00,228.06,228.56,227.95,228.56,9331.0,200.6702,201.1101,200.5734,201.1101,9331.0
2017-10-26 10:00:00,228.59,228.6,228.04,228.41,5644.0,201.1365,201.1453,200.6526,200.9782,5644.0
2017-10-26 10:05:00,228.39,228.49,228.08,228.08,4343.0,200.9606,201.0485,200.6878,200.6878,4343.0
2017-10-26 10:10:00,228.0,228.17,227.88,227.88,18239.0,200.6174,200.767,200.5118,200.5118,18239.0
2017-10-26 10:15:00,227.91,228.06,227.83,228.01,9267.0,200.5382,200.6702,200.4678,200.6262,9267.0
2017-10-26 10:20:00,228.02,228.46,228.01,228.46,8041.0,200.635,201.0221,200.6262,201.0221,8041.0
2017-10-26 10:25:00,228.55,229.15,228.53,229.11,16810.0,201.1013,201.6293,201.0837,201.5941,16810.0
2017-10-26 10:30:00,229.04,229.06,228.74,229.01,11285.0,201.5325,201.5501,201.2685,201.5061,11285.0
2017-10-26 10:35:00,228.9,229.44,228.86,229.14,12249.0,201.4093,201.8845,201.3741,201.6205,12249.0
2017-10-26 10:40:00,229.05,229.3,228.89,228.97,9933.0,201.5413,201.7613,201.4005,201.4709,9933.0
2017-10-26 10:45:00,228.96,229.38,228.93,229.38,9951.0,201.4621,201.8317,201.4357,201.8317,9951.0
2017-10-26 10:50:00,229.36,229.44,229.28,229.4,6933.0,201.8141,201.8845,201.7437,201.8493,6933.0
2017-10-26 10:55:00,229.4,229.59,229.35,229.59,15020.0,201.8493,202.0164,201.8053,202.0164,15020.0
2017-10-26 11:00:00,229.58,229.84,229.58,229.84,7650.0,202.0076,202.2364,202.0076,202.2364,7650.0
2017-10-26 11:05:00,229.81,229.82,229.43,229.43,6840.0,202.21,202.2188,201.8757,201.8757,6840.0
2017-10-26 11:10:00,229.39,229.43,228.89,228.89,11063.0,201.8405,201.8757,201.4005,201.4005,11063.0
2017-10-26 11:15:00,228.89,228.89,228.37,228.52,16074.0,201.4005,201.4005,200.943,201.0749,16074.0
2017-10-26 11:20:00,228.52,229.14,228.51,229.14,9802.0,201.0749,201.6205,201.0661,201.6205,9802.0
2017-10-26 11:25:00,229.08,229.44,229.08,229.14,10472.0,201.5677,201.8845,201.5677,201.6205,10472.0
2017-10-26 11:30:00,229.16,230.0,229.16,229.98,29646.0,201.6381,202.3772,201.6381,202.3596,29646.0
2017-10-26 11:35:00,229.94,230.08,229.6,229.7,15963.0,202.3244,202.4476,202.0252,202.1132,15963.0
2017-10-26 11:40:00,229.63,229.79,229.29,229.4,7661.0,202.0516,202.1924,201.7525,201.8493,7661.0
2017-10-26 11:45:00,229.44,229.59,229.3,229.36,4435.0,201.8845,202.0164,201.7613,201.8141,4435.0
2017-10-26 11:50:00,229.27,229.27,229.12,229.15,7095.0,201.7349,201.7349,201.6029,201.6293,7095.0
2017-10-26 11:55:00,229.11,229.27,228.96,229.27,6553.0,201.5941,201.7349,201.4621,201.7349,6553.0
2017-10-26 12:00:00,229.16,229.16,228.88,229.03,4735.0,201.6381,201.6381,201.3917,201.5237,4735.0
2017-10-26 12:05:00,229.04,229.14,229.04,229.06,900.0,201.5325,201.6205,201.5325,201.5501,900.0
2017-10-26 12:10:00,229.12,229.12,228.94,229.04,6869.0,201.6029,201.6029,201.4445,201.5325,6869.0
2017-10-26 12:15:00,229.06,229.06,228.9,229.02,2882.0,201.5501,201.5501,201.4093,201.5149,2882.0
2017-10-26 12:20:00,229.01,229.06,228.91,228.91,3818.0,201.5061,201.5501,201.4181,201.4181,3818.0
2017-10-26 12:25:00,228.87,229.2,228.87,229.16,4201.0,201.3829,201.6733,201.3829,201.6381,4201.0
2017-10-26 12:30:00,229.21,229.33,229.16,229.2,10450.0,201.6821,201.7877,201.6381,201.6733,10450.0
2017-10-26 12:35:00,229.23,229.24,229.06,229.24,2797.0,201.6997,201.7085,201.5501,201.7085,2797.0
2017-10-26 12:40:00,229.14,229.17,228.97,229.14,9740.0,201.6205,201.6469,201.4709,201.6205,9740.0
2017-10-26 12:45:00,229.14,229.18,228.95,228.95,2439.0,201.6205,201.6557,201.4533,201.4533,2439.0
2017-10-26 12:50:00,228.9,229.14,228.89,229.12,6718.0,201.4093,201.6205,201.4005,201.6029,6718.0
2017-10-26 12:55:00,229.06,229.06,228.77,228.81,9488.0,201.5501,201.5501,201.2949,201.3301,9488.0
2017-10-26 13:00:00,228.8,228.8,228.51,228.59,8236.0,201.3213,201.3213,201.0661,201.1365,8236.0
2017-10-26 13:05:00,228.6,228.72,228.38,228.46,15419.0,201.1453,201.2509,200.9518,201.0221,15419.0
2017-10-26 13:10:00,228.53,228.53,228.36,228.39,6464.0,201.0837,201.0837,200.9342,200.9606,6464.0
2017-10-26 13:15:00,228.4,228.53,228.38,228.44,5270.0,200.9694,201.0837,200.9518,201.0046,5270.0
2017-10-26 13:20:00,228.44,228.8,228.43,228.8,4897.0,201.0046,201.3213,200.9958,201.3213,4897.0
2017-10-26 13:25:00,228.8,228.89,228.79,228.85,2110.0,201.3213,201.4005,201.3125,201.3653,2110.0
2017-10-26 13:30:00,228.89,229.09,228.83,228.89,7673.0,201.4005,201.5765,201.3477,201.4005,7673.0
2017-10-26 13:35:00,228.98,229.0,228.66,228.67,3100.0,201.4797,201.4973,201.1981,201.2069,3100.0
2017-10-26 13:40:00,228.63,228.71,228.63,228.69,4474.0,201.1717,201.2421,201.1717,201.2245,4474.0
2017-10-26 13:45:00,228.71,228.71,228.38,228.38,5617.0,201.2421,201.2421,200.9518,200.9518,5617.0
2017-10-26 13:50:00,228.34,228.41,228.17,228.32,8700.0,200.9166,200.9782,200.767,200.899,8700.0
2017-10-26 13:55:00,228.34,228.57,228.34,228.49,6480.0,200.9166,201.1189,200.9166,201.0485,6480.0
2017-10-26 14:00:00,228.53,228.53,228.33,228.4,4344.0,201.0837,201.0837,200.9078,200.9694,4344.0
2017-10-26 14:05:00,228.42,228.52,228.18,228.36,14787.0,200.987,201.0749,200.7758,200.9342,14787.0
2017-10-26 14:10:00,228.37,228.44,228.31,228.31,3297.0,200.943,201.0046,200.8902,200.8902,3297.0
2017-10-26 14:15:00,228.36,228.61,228.33,228.42,8959.0,200.9342,201.1541,200.9078,200.987,8959.0
2017-10-26 14:20:00,228.4,228.47,228.29,228.38,6357.0,200.9694,201.0309,200.8726,200.9518,6357.0
2017-10-26 14:25:00,228.42,228.48,228.34,228.45,3550.0,200.987,201.0397,200.9166,201.0134,3550.0
2017-10-26 14:30:00,228.47,228.52,228.38,228.52,3800.0,201.0309,201.0749,200.9518,201.0749,3800.0
2017-10-26 14:35:00,228.54,228.68,228.47,228.62,4321.0,201.0925,201.2157,201.0309,201.1629,4321.0
2017-10-26 14:40:00,228.63,228.92,228.63,228.81,6704.0,201.1717,201.4269,201.1717,201.3301,6704.0
2017-10-26 14:45:00,228.81,228.81,228.54,228.67,5953.0,201.3301,201.3301,201.0925,201.2069,5953.0
2017-10-26 14:50:00,228.66,228.69,228.53,228.57,5083.0,201.1981,201.2245,201.0837,201.1189,5083.0
2017-10-26 14:55:00,228.58,228.73,228.58,228.72,5855.0,201.1277,201.2597,201.1277,201.2509,5855.0
2017-10-26 15:00:00,228.74,228.98,228.74,228.98,8387.0,201.2685,201.4797,201.2685,201.4797,8387.0
2017-10-26 15:05:00,228.95,229.2,228.91,229.17,10476.0,201.4533,201.6733,201.4181,201.6469,10476.0
2017-10-26 15:10:00,229.16,229.2,229.1,229.15,6601.0,201.6381,201.6733,201.5853,201.6293,6601.0
2017-10-26 15:15:00,229.14,229.23,229.09,229.09,12390.0,201.6205,201.6997,201.5765,201.5765,12390.0
2017-10-26 15:20:00,229.09,229.33,229.08,229.17,10530.0,201.5765,201.7877,201.5677,201.6469,10530.0
2017-10-26 15:25:00,229.16,229.24,229.08,229.21,10735.0,201.6381,201.7085,201.5677,201.6821,10735.0
2017-10-26 15:30:00,229.21,229.33,229.12,229.2,24658.0,201.6821,201.7877,201.6029,201.6733,24658.0
2017-10-26 15:35:00,229.15,229.27,229.07,229.16,18702.0,201.6293,201.7349,201.5589,201.6381,18702.0
2017-10-26 15:40:00,229.1,229.19,229.0,229.12,32722.0,201.5853,201.6645,201.4973,201.6029,32722.0
2017-10-26 15:45:00,229.11,229.24,229.0,229.12,31482.0,201.5941,201.7085,201.4973,201.6029,31482.0
2017-10-26 15:50:00,229.1,229.12,228.85,228.98,47134.0,201.5853,201.6029,201.3653,201.4797,47134.0
2017-10-26 15:55:00,228.98,229.23,228.85,228.99,101879.0,201.4797,201.6997,201.3653,201.4885,101879.0
2017-10-27 09:30:00,228.99,229.74,228.61,229.41,23891.0,201.4885,202.1484,201.1541,201.8581,23891.0
2017-10-27 09:35:00,229.4,229.78,229.12,229.28,11665.0,201.8493,202.1836,201.6029,201.7437,11665.0
2017-10-27 09:40:00,229.24,229.59,229.18,229.46,5877.0,201.7085,202.0164,201.6557,201.9021,5877.0
2017-10-27 09:45:00,229.56,229.71,229.2,229.24,8108.0,201.99,202.122,201.6733,201.7085,8108.0
2017-10-27 09:50:00,229.33,229.84,229.28,229.84,3869.0,201.7877,202.2364,201.7437,202.2364,3869.0
2017-10-27 09:55:00,229.7,229.97,229.14,229.37,7139.0,202.1132,202.3508,201.6205,201.8229,7139.0
2017-10-27 10:00:00,229.51,229.64,229.28,229.5,1700.0,201.946,202.0604,201.7437,201.9372,1700.0
2017-10-27 10:05:00,229.42,229.81,229.15,229.8,5531.0,201.8669,202.21,201.6293,202.2012,5531.0
2017-10-27 10:10:00,229.72,229.94,229.63,229.72,13495.0,202.1308,202.3244,202.0516,202.1308,13495.0
2017-10-27 10:15:00,229.9,229.96,229.74,229.87,7022.0,202.2892,202.342,202.1484,202.2628,7022.0
2017-10-27 10:20:00,229.95,230.14,229.77,229.77,13850.0,202.3332,202.5004,202.1748,202.1748,13850.0
2017-10-27 10:25:00,229.78,230.02,229.77,230.02,3902.0,202.1836,202.3948,202.1748,202.3948,3902.0
2017-10-27 10:30:00,229.99,230.08,229.74,229.89,11554.0,202.3684,202.4476,202.1484,202.2804,11554.0
2017-10-27 10:35:00,230.0,230.09,229.89,230.05,7996.0,202.3772,202.4564,202.2804,202.4212,7996.0
2017-10-27 10:40:00,230.06,230.15,229.98,230.05,14774.0,202.43,202.5092,202.3596,202.4212,14774.0
2017-10-27 10:45:00,230.05,230.15,230.05,230.12,7928.0,202.4212,202.5092,202.4212,202.4828,7928.0
2017-10-27 10:50:00,230.15,230.49,230.15,230.4,14676.0,202.5092,202.8083,202.5092,202.7292,14676.0
2017-10-27 10:55:00,230.36,230.72,230.35,230.72,8358.0,202.694,203.0107,202.6852,203.0107,8358.0
2017-10-27 11:00:00,230.69,230.8,230.63,230.64,12855.0,202.9843,203.0811,202.9315,202.9403,12855.0
2017-10-27 11:05:00,230.69,231.12,230.69,231.0,40874.0,202.9843,203.3627,202.9843,203.2571,40874.0
2017-10-27 11:10:00,231.09,231.26,230.79,230.88,25890.0,203.3363,203.4859,203.0723,203.1515,25890.0
2017-10-27 11:15:00,230.88,231.15,230.64,231.13,11778.0,203.1515,203.3891,202.9403,203.3715,11778.0
2017-10-27 11:20:00,231.15,231.35,230.89,231.24,30733.0,203.3891,203.5651,203.1603,203.4683,30733.0
2017-10-27 11:25:00,231.21,231.27,230.65,230.65,25798.0,203.4419,203.4947,202.9491,202.9491,25798.0
2017-10-27 11:30:00,230.65,230.97,230.57,230.96,10367.0,202.9491,203.2307,202.8787,203.2219,10367.0
2017-10-27 11:35:00,230.92,231.24,230.92,231.22,5806.0,203.1867,203.4683,203.1867,203.4507,5806.0
2017-10-27 11:40:00,231.18,231.21,230.61,230.81,6115.0,203.4155,203.4419,202.9139,203.0899,6115.0
2017-10-27 11:45:00,230.76,230.76,230.44,230.54,5450.0,203.0459,203.0459,202.7644,202.8523,5450.0
2017-10-27 11:50:00,230.65,230.65,230.19,230.38,8028.0,202.9491,202.9491,202.5444,202.7116,8028.0
2017-10-27 11:55:00,230.42,230.66,230.42,230.46,28938.0,202.7468,202.9579,202.7468,202.782,28938.0
2017-10-27 12:00:00,230.45,230.81,230.39,230.81,9150.0,202.7732,203.0899,202.7204,203.0899,9150.0
2017-10-27 12:05:00,230.65,230.82,230.64,230.73,11977.0,202.9491,203.0987,202.9403,203.0195,11977.0
2017-10-27 12:10:00,230.79,230.88,230.74,230.75,12864.0,203.0723,203.1515,203.0283,203.0371,12864.0
2017-10-27 12:15:00,230.83,230.86,230.73,230.77,6888.0,203.1075,203.1339,203.0195,203.0547,6888.0
2017-10-27 12:20:00,230.71,230.89,230.62,230.71,6750.0,203.0019,203.1603,202.9227,203.0019,6750.0
2017-10-27 12:25:00,230.71,230.96,230.71,230.73,5494.0,203.0019,203.2219,203.0019,203.0195,5494.0
2017-10-27 12:30:00,230.77,230.86,230.48,230.66,5869.0,203.0547,203.1339,202.7995,202.9579,5869.0
2017-10-27 12:35:00,230.66,230.66,230.51,230.6,3900.0,202.9579,202.9579,202.8259,202.9051,3900.0
2017-10-27 12:40:00,230.58,230.59,230.36,230.54,18369.0,202.8875,202.8963,202.694,202.8523,18369.0
2017-10-27 12:45:00,230.54,230.62,230.47,230.57,14101.0,202.8523,202.9227,202.7908,202.8787,14101.0
2017-10-27 12:50:00,230.55,230.58,230.53,230.58,3499.0,202.8611,202.8875,202.8435,202.8875,3499.0
2017-10-27 12:55:00,230.61,230.63,230.34,230.5,13465.0,202.9139,202.9315,202.6764,202.8171,13465.0
2017-10-27 13:00:00,230.51,230.51,230.21,230.22,6135.0,202.8259,202.8259,202.562,202.5708,6135.0
2017-10-27 13:05:00,230.21,230.39,230.2,230.39,10677.0,202.562,202.7204,202.5532,202.7204,10677.0
2017-10-27 13:10:00,230.43,230.64,230.43,230.64,4468.0,202.7556,202.9403,202.7556,202.9403,4468.0
2017-10-27 13:15:00,230.62,230.62,230.17,230.21,7222.0,202.9227,202.9227,202.5268,202.562,7222.0
2017-10-27 13:20:00,230.1,230.17,230.01,230.11,7242.0,202.4652,202.5268,202.386,202.474,7242.0
2017-10-27 13:25:00,230.12,230.5,230.12,230.2,4070.0,202.4828,202.8171,202.4828,202.5532,4070.0
2017-10-27 13:30:00,230.22,230.27,230.15,230.27,7251.0,202.5708,202.6148,202.5092,202.6148,7251.0
2017-10-27 13:35:00,230.22,230.26,230.1,230.23,11093.0,202.5708,202.606,202.4652,202.5796,11093.0
2017-10-27 13:40:00,230.26,230.42,230.23,230.27,6300.0,202.606,202.7468,202.5796,202.6148,6300.0
2017-10-27 13:45:00,230.26,230.39,230.19,230.34,14041.0,202.606,202.7204,202.5444,202.6764,14041.0
2017-10-27 13:50:00,230.31,230.38,230.28,230.32,6848.0,202.65,202.7116,202.6236,202.6588,6848.0
2017-10-27 13:55:00,230.31,230.44,230.14,230.33,4000.0,202.65,202.7644,202.5004,202.6676,4000.0
2017-10-27 14:00:00,230.28,230.48,230.24,230.45,5394.0,202.6236,202.7995,202.5884,202.7732,5394.0
2017-10-27 14:05:00,230.52,230.6,230.27,230.27,5540.0,202.8347,202.9051,202.6148,202.6148,5540.0
2017-10-27 14:10:00,230.34,230.58,230.34,230.55,11080.0,202.6764,202.8875,202.6764,202.8611,11080.0
2017-10-27 14:15:00,230.55,230.79,230.54,230.67,18464.0,202.8611,203.0723,202.8523,202.9667,18464.0
2017-10-27 14:20:00,230.63,230.68,230.47,230.61,5596.0,202.9315,202.9755,202.7908,202.9139,5596.0
2017-10-27 14:25:00,230.52,230.53,230.37,230.41,5529.0,202.8347,202.8435,202.7028,202.738,5529.0
2017-10-27 14:30:00,230.37,230.49,230.15,230.15,6468.0,202.7028,202.8083,202.5092,202.5092,6468.0
2017-10-27 14:35:00,230.13,230.3,230.1,230.15,5695.0,202.4916,202.6412,202.4652,202.5092,5695.0
2017-10-27 14:40:00,230.1,230.24,230.1,230.19,4500.0,202.4652,202.5884,202.4652,202.5444,4500.0
2017-10-27 14:45:00,230.27,230.42,230.27,230.29,7158.0,202.6148,202.7468,202.6148,202.6324,7158.0
2017-10-27 14:50:00,230.3,230.46,230.19,230.38,11801.0,202.6412,202.782,202.5444,202.7116,11801.0
2017-10-27 14:55:00,230.41,230.46,230.24,230.46,20944.0,202.738,202.782,202.5884,202.782,20944.0
2017-10-27 15:00:00,230.37,230.44,230.14,230.14,9952.0,202.7028,202.7644,202.5004,202.5004,9952.0
2017-10-27 15:05:00,230.22,230.29,230.05,230.15,7541.0,202.5708,202.6324,202.4212,202.5092,7541.0
2017-10-27 15:10:00,230.21,230.32,230.21,230.24,4303.0,202.562,202.6588,202.562,202.5884,4303.0
2017-10-27 15:15:00,230.26,230.38,230.25,230.27,7602.0,202.606,202.7116,202.5972,202.6148,7602.0
2017-10-27 15:20:00,230.29,230.32,230.16,230.16,13289.0,202.6324,202.6588,202.518,202.518,13289.0
2017-10-27 15:25:00,230.16,230.31,230.16,230.31,17560.0,202.518,202.65,202.518,202.65,17560.0
2017-10-27 15:30:00,230.3,230.34,230.13,230.2,8693.0,202.6412,202.6764,202.4916,202.5532,8693.0
2017-10-27 15:35:00,230.23,230.28,229.99,230.0,11705.0,202.5796,202.6236,202.3684,202.3772,11705.0
2017-10-27 15:40:00,230.02,230.18,230.01,230.07,17724.0,202.3948,202.5356,202.386,202.4388,17724.0
2017-10-27 15:45:00,230.07,230.21,230.02,230.18,19425.0,202.4388,202.562,202.3948,202.5356,19425.0
2017-10-27 15:50:00,230.2,230.46,230.18,230.46,41870.0,202.5532,202.782,202.5356,202.782,41870.0
2017-10-27 15:55:00,230.47,230.56,230.33,230.5,72016.0,202.7908,202.8699,202.6676,202.8171,72016.0
2017-10-30 09:30:00,230.07,230.45,230.05,230.41,12734.0,202.4388,202.7732,202.4212,202.738,12734.0
2017-10-30 09:35:00,230.38,230.38,229.96,230.2,3425.0,202.7116,202.7116,202.342,202.5532,3425.0
2017-10-30 09:40:00,229.98,230.18,229.31,229.42,8445.0,202.3596,202.5356,201.7701,201.8669,8445.0
2017-10-30 09:45:00,229.43,229.71,229.08,229.23,10355.0,201.8757,202.122,201.5677,201.6997,10355.0
2017-10-30 09:50:00,229.1,229.13,228.92,229.06,7281.0,201.5853,201.6117,201.4269,201.5501,7281.0
2017-10-30 09:55:00,229.06,229.17,228.91,228.93,8870.0,201.5501,201.6469,201.4181,201.4357,8870.0
2017-10-30 10:00:00,228.99,229.0,228.61,228.76,12023.0,201.4885,201.4973,201.1541,201.2861,12023.0
2017-10-30 10:05:00,228.76,228.93,228.76,228.81,14106.0,201.2861,201.4357,201.2861,201.3301,14106.0
2017-10-30 10:10:00,228.9,228.9,228.54,228.58,7334.0,201.4093,201.4093,201.0925,201.1277,7334.0
2017-10-30 10:15:00,228.67,229.0,228.47,229.0,4626.0,201.2069,201.4973,201.0309,201.4973,4626.0
2017-10-30 10:20:00,228.88,229.2,228.87,229.09,4265.0,201.3917,201.6733,201.3829,201.5765,4265.0
2017-10-30 10:25:00,229.02,229.02,228.57,228.85,7982.0,201.5149,201.5149,201.1189,201.3653,7982.0
2017-10-30 10:30:00,228.71,229.18,228.69,229.13,7389.0,201.2421,201.6557,201.2245,201.6117,7389.0
2017-10-30 10:35:00,229.02,229.25,228.98,228.98,7662.0,201.5149,201.7173,201.4797,201.4797,7662.0
2017-10-30 10:40:00,229.1,229.28,228.97,229.21,3360.0,201.5853,201.7437,201.4709,201.6821,3360.0
2017-10-30 10:45:00,229.32,229.43,229.03,229.17,5021.0,201.7789,201.8757,201.5237,201.6469,5021.0
2017-10-30 10:50:00,229.15,229.18,228.97,228.97,4500.0,201.6293,201.6557,201.4709,201.4709,4500.0
2017-10-30 10:55:00,228.98,229.16,228.83,228.91,2300.0,201.4797,201.6381,201.3477,201.4181,2300.0
2017-10-30 11:00:00,228.89,229.04,228.87,228.99,2810.0,201.4005,201.5325,201.3829,201.4885,2810.0
2017-10-30 11:05:00,229.02,229.17,229.02,229.17,2320.0,201.5149,201.6469,201.5149,201.6469,2320.0
2017-10-30 11:10:00,229.17,229.38,229.17,229.38,1609.0,201.6469,201.8317,201.6469,201.8317,1609.0
2017-10-30 11:15:00,229.29,229.33,229.1,229.1,4620.0,201.7525,201.7877,201.5853,201.5853,4620.0
2017-10-30 11:20:00,229.05,229.05,228.76,228.83,2450.0,201.5413,201.5413,201.2861,201.3477,2450.0
2017-10-30 11:25:00,228.76,228.76,228.47,228.6,25877.0,201.2861,201.2861,201.0309,201.1453,25877.0
2017-10-30 11:30:00,228.59,228.59,228.28,228.36,18700.0,201.1365,201.1365,200.8638,200.9342,18700.0
2017-10-30 11:35:00,228.37,228.37,228.04,228.04,3122.0,200.943,200.943,200.6526,200.6526,3122.0
2017-10-30 11:40:00,228.01,228.17,227.8,227.82,10687.0,200.6262,200.767,200.4414,200.459,10687.0
2017-10-30 11:45:00,227.86,227.96,227.61,227.61,9876.0,200.4942,200.5822,200.2742,200.2742,9876.0
2017-10-30 11:50:00,227.65,227.7,227.18,227.33,21060.0,200.3094,200.3534,199.8959,200.0279,21060.0
2017-10-30 11:55:00,227.39,227.42,227.17,227.2,12396.0,200.0807,200.1071,199.8871,199.9135,12396.0
2017-10-30 12:00:00,227.2,227.33,227.2,227.33,4335.0,199.9135,200.0279,199.9135,200.0279,4335.0
2017-10-30 12:05:00,227.37,227.67,227.36,227.63,9466.0,200.0631,200.327,200.0543,200.2918,9466.0
2017-10-30 12:10:00,227.66,227.85,227.57,227.85,6873.0,200.3182,200.4854,200.239,200.4854,6873.0
2017-10-30 12:15:00,227.78,227.82,227.52,227.71,8572.0,200.4238,200.459,200.195,200.3622,8572.0
2017-10-30 12:20:00,227.74,227.82,227.68,227.71,11251.0,200.3886,200.459,200.3358,200.3622,11251.0
2017-10-30 12:25:00,227.71,227.8,227.68,227.8,4257.0,200.3622,200.4414,200.3358,200.4414,4257.0
2017-10-30 12:30:00,227.79,227.87,227.52,227.66,6145.0,200.4326,200.503,200.195,200.3182,6145.0
2017-10-30 12:35:00,227.66,227.66,227.3,227.3,3210.0,200.3182,200.3182,200.0015,200.0015,3210.0
2017-10-30 12:40:00,227.31,227.43,227.21,227.43,12556.0,200.0103,200.1159,199.9223,200.1159,12556.0
2017-10-30 12:45:00,227.47,227.79,227.47,227.69,4619.0,200.151,200.4326,200.151,200.3446,4619.0
2017-10-30 12:50:00,227.69,227.92,227.64,227.92,4189.0,200.3446,200.547,200.3006,200.547,4189.0
2017-10-30 12:55:00,227.92,228.0,227.9,227.94,2219.0,200.547,200.6174,200.5294,200.5646,2219.0
2017-10-30 13:00:00,227.89,228.07,227.87,228.07,2100.0,200.5206,200.679,200.503,200.679,2100.0
2017-10-30 13:05:00,228.05,228.1,227.83,227.88,4516.0,200.6614,200.7054,200.4678,200.5118,4516.0
2017-10-30 13:10:00,227.88,227.88,227.64,227.69,3551.0,200.5118,200.5118,200.3006,200.3446,3551.0
2017-10-30 13:15:00,227.61,227.63,227.51,227.63,1618.0,200.2742,200.2918,200.1862,200.2918,1618.0
2017-10-30 13:20:00,227.59,227.7,227.56,227.7,8300.0,200.2566,200.3534,200.2302,200.3534,8300.0
2017-10-30 13:25:00,227.64,227.72,227.54,227.54,2797.0,200.3006,200.371,200.2126,200.2126,2797.0
2017-10-30 13:30:00,227.59,227.71,227.56,227.64,2991.0,200.2566,200.3622,200.2302,200.3006,2991.0
2017-10-30 13:35:00,227.65,227.66,227.43,227.58,11221.0,200.3094,200.3182,200.1159,200.2478,11221.0
2017-10-30 13:40:00,227.7,227.7,227.5,227.52,2270.0,200.3534,200.3534,200.1774,200.195,2270.0
2017-10-30 13:45:00,227.52,227.92,227.52,227.92,5285.0,200.195,200.547,200.195,200.547,5285.0
2017-10-30 13:50:00,227.87,227.92,227.78,227.8,5076.0,200.503,200.547,200.4238,200.4414,5076.0
2017-10-30 13:55:00,227.86,227.95,227.79,227.84,7365.0,200.4942,200.5734,200.4326,200.4766,7365.0
2017-10-30 14:00:00,227.84,227.88,227.66,227.79,5741.0,200.4766,200.5118,200.3182,200.4326,5741.0
2017-10-30 14:05:00,227.87,228.05,227.84,227.99,5753.0,200.503,200.6614,200.4766,200.6086,5753.0
2017-10-30 14:10:00,227.96,228.05,227.89,228.05,1620.0,200.5822,200.6614,200.5206,200.6614,1620.0
2017-10-30 14:15:00,228.0,228.04,227.9,227.94,4550.0,200.6174,200.6526,200.5294,200.5646,4550.0
2017-10-30 14:20:00,228.01,228.11,227.91,228.11,6361.0,200.6262,200.7142,200.5382,200.7142,6361.0
2017-10-30 14:25:00,228.1,228.1,227.94,228.06,3229.0,200.7054,200.7054,200.5646,200.6702,3229.0
2017-10-30 14:30:00,228.06,228.07,227.94,228.01,4728.0,200.6702,200.679,200.5646,200.6262,4728.0
2017-10-30 14:35:00,228.06,228.09,227.94,227.94,6017.0,200.6702,200.6966,200.5646,200.5646,6017.0
2017-10-30 14:40:00,227.98,228.25,227.98,228.22,10341.0,200.5998,200.8374,200.5998,200.811,10341.0
2017-10-30 14:45:00,228.23,228.25,228.13,228.15,4169.0,200.8198,200.8374,200.7318,200.7494,4169.0
2017-10-30 14:50:00,228.12,228.13,227.99,228.07,3619.0,200.723,200.7318,200.6086,200.679,3619.0
2017-10-30 14:55:00,228.08,228.21,228.0,228.14,2700.0,200.6878,200.8022,200.6174,200.7406,2700.0
2017-10-30 15:00:00,228.09,228.1,227.96,228.01,2675.0,200.6966,200.7054,200.5822,200.6262,2675.0
2017-10-30 15:05:00,227.96,228.08,227.85,228.08,2851.0,200.5822,200.6878,200.4854,200.6878,2851.0
2017-10-30 15:10:00,228.07,228.07,227.84,227.96,5651.0,200.679,200.679,200.4766,200.5822,5651.0
2017-10-30 15:15:00,227.96,227.96,227.69,227.78,4568.0,200.5822,200.5822,200.3446,200.4238,4568.0
2017-10-30 15:20:00,227.81,227.82,227.64,227.71,2725.0,200.4502,200.459,200.3006,200.3622,2725.0
2017-10-30 15:25:00,227.69,227.77,227.69,227.74,4288.0,200.3446,200.415,200.3446,200.3886,4288.0
2017-10-30 15:30:00,227.75,227.82,227.71,227.76,5107.0,200.3974,200.459,200.3622,200.4062,5107.0
2017-10-30 15:35:00,227.77,227.8,227.58,227.69,8079.0,200.415,200.4414,200.2478,200.3446,8079.0
2017-10-30 15:40:00,227.72,227.88,227.67,227.77,9805.0,200.371,200.5118,200.327,200.415,9805.0
2017-10-30 15:45:00,227.81,227.92,227.79,227.88,14080.0,200.4502,200.547,200.4326,200.5118,14080.0
2017-10-30 15:50:00,227.88,227.96,227.83,227.86,8632.0,200.5118,200.5822,200.4678,200.4942,8632.0
2017-10-30 15:55:00,227.83,227.92,227.69,227.69,23018.0,200.4678,200.547,200.3446,200.3446,23018.0
2017-10-31 09:30:00,228.12,228.31,227.72,227.88,17760.0,200.723,200.8902,200.371,200.5118,17760.0
2017-10-31 09:35:00,227.75,227.99,227.66,227.99,4474.0,200.3974,200.6086,200.3182,200.6086,4474.0
2017-10-31 09:40:00,227.88,228.0,227.84,227.99,5252.0,200.5118,200.6174,200.4766,200.6086,5252.0
2017-10-31 09:45:00,227.93,227.93,227.37,227.46,5298.0,200.5558,200.5558,200.0631,200.1422,5298.0
2017-10-31 09:50:00,227.29,227.29,226.81,226.86,20822.0,199.9927,199.9927,199.5703,199.6143,20822.0
2017-10-31 09:55:00,226.87,227.53,226.87,227.52,13619.0,199.6231,200.2038,199.6231,200.195,13619.0
2017-10-31 10:00:00,227.61,227.89,227.51,227.71,2607.0,200.2742,200.5206,200.1862,200.3622,2607.0
2017-10-31 10:05:00,227.7,227.78,227.0,227.54,6723.0,200.3534,200.4238,199.7375,200.2126,6723.0
2017-10-31 10:10:00,227.54,227.82,227.53,227.69,2725.0,200.2126,200.459,200.2038,200.3446,2725.0
2017-10-31 10:15:00,227.64,227.79,227.49,227.56,3500.0,200.3006,200.4326,200.1686,200.2302,3500.0
2017-10-31 10:20:00,227.57,227.85,227.44,227.72,8439.0,200.239,200.4854,200.1247,200.371,8439.0
2017-10-31 10:25:00,227.71,227.96,227.66,227.96,4240.0,200.3622,200.5822,200.3182,200.5822,4240.0
2017-10-31 10:30:00,227.82,228.0,227.8,227.8,3907.0,200.459,200.6174,200.4414,200.4414,3907.0
2017-10-31 10:35:00,227.77,227.81,227.55,227.73,3926.0,200.415,200.4502,200.2214,200.3798,3926.0
2017-10-31 10:40:00,227.78,227.91,227.78,227.89,5110.0,200.4238,200.5382,200.4238,200.5206,5110.0
2017-10-31 10:45:00,227.84,228.0,227.71,227.76,9294.0,200.4766,200.6174,200.3622,200.4062,9294.0
2017-10-31 10:50:00,227.78,227.95,227.78,227.81,5143.0,200.4238,200.5734,200.4238,200.4502,5143.0
2017-10-31 10:55:00,227.89,228.21,227.85,227.92,6906.0,200.5206,200.8022,200.4854,200.547,6906.0
2017-10-31 11:00:00,227.99,228.0,227.82,228.0,4395.0,200.6086,200.6174,200.459,200.6174,4395.0
2017-10-31 11:05:00,228.0,228.02,227.9,227.97,5643.0,200.6174,200.635,200.5294,200.591,5643.0
2017-10-31 11:10:00,228.0,228.0,227.76,227.81,15732.0,200.6174,200.6174,200.4062,200.4502,15732.0
2017-10-31 11:15:00,227.81,227.82,227.56,227.82,7819.0,200.4502,200.459,200.2302,200.459,7819.0
2017-10-31 11:20:00,227.97,228.08,227.93,228.08,2229.0,200.591,200.6878,200.5558,200.6878,2229.0
2017-10-31 11:25:00,228.04,228.08,227.64,227.76,7100.0,200.6526,200.6878,200.3006,200.4062,7100.0
2017-10-31 11:30:00,227.71,228.05,227.71,228.05,6210.0,200.3622,200.6614,200.3622,200.6614,6210.0
2017-10-31 11:35:00,228.02,228.04,227.83,227.83,4297.0,200.635,200.6526,200.4678,200.4678,4297.0
2017-10-31 11:40:00,227.79,228.0,227.57,227.57,11841.0,200.4326,200.6174,200.239,200.239,11841.0
2017-10-31 11:45:00,227.64,227.85,227.44,227.56,5665.0,200.3006,200.4854,200.1247,200.2302,5665.0
2017-10-31 11:50:00,227.57,227.97,227.57,227.94,3898.0,200.239,200.591,200.239,200.5646,3898.0
2017-10-31 11:55:00,227.94,228.08,227.83,227.91,3631.0,200.5646,200.6878,200.4678,200.5382,3631.0
2017-10-31 12:00:00,227.9,227.96,227.51,227.66,16750.0,200.5294,200.5822,200.1862,200.3182,16750.0
2017-10-31 12:05:00,227.77,227.82,227.56,227.56,2988.0,200.415,200.459,200.2302,200.2302,2988.0
2017-10-31 12:10:00,227.66,227.97,227.62,227.7,4875.0,200.3182,200.591,200.283,200.3534,4875.0
2017-10-31 12:15:00,227.7,227.87,227.61,227.8,4783.0,200.3534,200.503,200.2742,200.4414,4783.0
2017-10-31 12:20:00,227.71,227.92,227.65,227.92,3395.0,200.3622,200.547,200.3094,200.547,3395.0
2017-10-31 12:25:00,227.99,228.0,227.76,227.99,8565.0,200.6086,200.6174,200.4062,200.6086,8565.0
2017-10-31 12:30:00,227.93,227.97,227.67,227.67,3403.0,200.5558,200.591,200.327,200.327,3403.0
2017-10-31 12:35:00,227.68,227.97,227.67,227.84,2956.0,200.3358,200.591,200.327,200.4766,2956.0
2017-10-31 12:40:00,227.83,228.0,227.81,228.0,4439.0,200.4678,200.6174,200.4502,200.6174,4439.0
2017-10-31 12:45:00,227.94,227.97,227.83,227.83,2777.0,200.5646,200.591,200.4678,200.4678,2777.0
2017-10-31 12:50:00,227.83,227.88,227.62,227.75,4720.0,200.4678,200.5118,200.283,200.3974,4720.0
2017-10-31 12:55:00,227.7,227.91,227.7,227.8,2300.0,200.3534,200.5382,200.3534,200.4414,2300.0
2017-10-31 13:00:00,227.81,227.86,227.8,227.86,1988.0,200.4502,200.4942,200.4414,200.4942,1988.0
2017-10-31 13:05:00,227.82,227.91,227.77,227.9,1500.0,200.459,200.5382,200.415,200.5294,1500.0
2017-10-31 13:10:00,227.95,227.95,227.76,227.79,3958.0,200.5734,200.5734,200.4062,200.4326,3958.0
2017-10-31 13:15:00,227.74,227.79,227.64,227.68,1914.0,200.3886,200.4326,200.3006,200.3358,1914.0
2017-10-31 13:20:00,227.67,227.67,227.42,227.45,3884.0,200.327,200.327,200.1071,200.1334,3884.0
2017-10-31 13:25:00,227.49,227.76,227.49,227.56,9850.0,200.1686,200.4062,200.1686,200.2302,9850.0
2017-10-31 13:30:00,227.63,227.95,227.63,227.72,2700.0,200.2918,200.5734,200.2918,200.371,2700.0
2017-10-31 13:35:00,227.79,227.83,227.67,227.67,3033.0,200.4326,200.4678,200.327,200.327,3033.0
2017-10-31 13:40:00,227.74,227.87,227.74,227.79,2916.0,200.3886,200.503,200.3886,200.4326,2916.0
2017-10-31 13:45:00,227.84,227.86,227.66,227.67,1475.0,200.4766,200.4942,200.3182,200.327,1475.0
2017-10-31 13:50:00,227.66,227.83,227.64,227.67,2120.0,200.3182,200.4678,200.3006,200.327,2120.0
2017-10-31 13:55:00,227.77,227.89,227.73,227.89,3412.0,200.415,200.5206,200.3798,200.5206,3412.0
2017-10-31 14:00:00,227.77,227.81,227.58,227.58,2402.0,200.415,200.4502,200.2478,200.2478,2402.0
2017-10-31 14:05:00,227.56,227.6,227.35,227.43,3298.0,200.2302,200.2654,200.0455,200.1159,3298.0
2017-10-31 14:10:00,227.5,227.51,227.31,227.38,2651.0,200.1774,200.1862,200.0103,200.0719,2651.0
2017-10-31 14:15:00,227.37,227.52,227.37,227.52,1088.0,200.0631,200.195,200.0631,200.195,1088.0
2017-10-31 14:20:00,227.46,227.62,227.33,227.37,6614.0,200.1422,200.283,200.0279,200.0631,6614.0
2017-10-31 14:25:00,227.37,227.37,226.86,226.88,13261.0,200.0631,200.0631,199.6143,199.6319,13261.0
2017-10-31 14:30:00,226.93,227.08,226.89,227.08,6985.0,199.6759,199.8079,199.6407,199.8079,6985.0
2017-10-31 14:35:00,227.15,227.22,227.01,227.01,5612.0,199.8695,199.9311,199.7463,199.7463,5612.0
2017-10-31 14:40:00,227.02,227.02,226.61,226.61,10967.0,199.7551,199.7551,199.3943,199.3943,10967.0
2017-10-31 14:45:00,226.54,226.67,226.34,226.58,10873.0,199.3327,199.4471,199.1568,199.3679,10873.0
2017-10-31 14:50:00,226.61,226.85,226.57,226.84,5840.0,199.3943,199.6055,199.3591,199.5967,5840.0
2017-10-31 14:55:00,227.23,227.23,226.95,226.95,2603.0,199.9399,199.9399,199.6935,199.6935,2603.0
2017-10-31 15:00:00,226.93,226.94,226.74,226.84,11664.0,199.6759,199.6847,199.5087,199.5967,11664.0
2017-10-31 15:05:00,226.83,226.85,226.72,226.78,6143.0,199.5879,199.6055,199.4911,199.5439,6143.0
2017-10-31 15:10:00,226.77,226.79,226.7,226.7,7896.0,199.5351,199.5527,199.4735,199.4735,7896.0
2017-10-31 15:15:00,226.69,226.78,226.66,226.72,9537.0,199.4647,199.5439,199.4383,199.4911,9537.0
2017-10-31 15:20:00,226.72,226.87,226.72,226.78,8674.0,199.4911,199.6231,199.4911,199.5439,8674.0
2017-10-31 15:25:00,226.76,227.0,226.76,226.86,13717.0,199.5263,199.7375,199.5263,199.6143,13717.0
2017-10-31 15:30:00,226.85,226.98,226.76,226.87,23140.0,199.6055,199.7199,199.5263,199.6231,23140.0
2017-10-31 15:35:00,226.84,226.92,226.54,226.54,15097.0,199.5967,199.6671,199.3327,199.3327,15097.0
2017-10-31 15:40:00,226.52,226.53,226.03,226.07,25745.0,199.3151,199.3239,198.884,198.9192,25745.0
2017-10-31 15:45:00,226.04,226.25,225.99,226.13,27426.0,198.8928,199.0776,198.8488,198.972,27426.0
2017-10-31 15:50:00,226.22,226.32,226.01,226.01,29570.0,199.0512,199.1392,198.8664,198.8664,29570.0
2017-10-31 15:55:00,226.0,226.11,225.78,225.81,81438.0,198.8576,198.9544,198.664,198.6904,81438.0
2017-11-01 09:30:00,227.0,227.0,226.24,226.65,41175.0,199.7375,199.7375,199.0688,199.4295,41175.0
2017-11-01 09:35:00,226.66,227.0,226.24,226.55,123904.0,199.4383,199.7375,199.0688,199.3415,123904.0
2017-11-01 09:40:00,226.55,227.0,226.33,226.46,25047.0,199.3415,199.7375,199.148,199.2623,25047.0
2017-11-01 09:45:00,226.57,227.38,226.54,227.01,22333.0,199.3591,200.0719,199.3327,199.7463,22333.0
2017-11-01 09:50:00,227.08,227.23,226.7,226.91,13062.0,199.8079,199.9399,199.4735,199.6583,13062.0
2017-11-01 09:55:00,226.95,227.12,226.2,226.55,8157.0,199.6935,199.8431,199.0336,199.3415,8157.0
2017-11-01 10:00:00,226.27,226.57,225.86,226.04,7840.0,199.0952,199.3591,198.7344,198.8928,7840.0
2017-11-01 10:05:00,226.04,226.8,226.04,226.44,36063.0,198.8928,199.5615,198.8928,199.2447,36063.0
2017-11-01 10:10:00,226.41,226.6,226.05,226.4,6952.0,199.2184,199.3855,198.9016,199.2096,6952.0
2017-11-01 10:15:00,226.27,226.33,225.92,226.07,6427.0,199.0952,199.148,198.7872,198.9192,6427.0
2017-11-01 10:20:00,226.1,226.24,225.92,225.92,10551.0,198.9456,199.0688,198.7872,198.7872,10551.0
2017-11-01 10:25:00,225.91,226.09,225.59,225.59,6239.0,198.7784,198.9368,198.4968,198.4968,6239.0
2017-11-01 10:30:00,225.64,225.85,225.5,225.76,4340.0,198.5408,198.7256,198.4176,198.6464,4340.0
2017-11-01 10:35:00,225.82,226.0,225.73,226.0,3325.0,198.6992,198.8576,198.62,198.8576,3325.0
2017-11-01 10:40:00,226.03,226.03,225.66,225.74,32174.0,198.884,198.884,198.5584,198.6288,32174.0
2017-11-01 10:45:00,225.68,225.79,225.29,225.32,58020.0,198.576,198.6728,198.2329,198.2593,58020.0
2017-11-01 10:50:00,225.37,225.48,225.26,225.28,8126.0,198.3033,198.4,198.2065,198.2241,8126.0
2017-11-01 10:55:00,225.55,225.98,225.41,225.97,8896.0,198.4616,198.84,198.3385,198.8312,8896.0
2017-11-01 11:00:00,225.97,226.08,225.82,225.83,4321.0,198.8312,198.928,198.6992,198.708,4321.0
2017-11-01 11:05:00,225.83,225.9,225.58,225.59,5615.0,198.708,198.7696,198.488,198.4968,5615.0
2017-11-01 11:10:00,225.67,225.67,225.29,225.42,5300.0,198.5672,198.5672,198.2329,198.3473,5300.0
2017-11-01 11:15:00,225.37,225.5,225.26,225.5,4055.0,198.3033,198.4176,198.2065,198.4176,4055.0
2017-11-01 11:20:00,225.28,225.55,225.21,225.25,7512.0,198.2241,198.4616,198.1625,198.1977,7512.0
2017-11-01 11:25:00,225.28,225.69,225.23,225.4,7501.0,198.2241,198.5848,198.1801,198.3297,7501.0
2017-11-01 11:30:00,225.41,225.92,225.41,225.92,5037.0,198.3385,198.7872,198.3385,198.7872,5037.0
2017-11-01 11:35:00,225.98,226.23,225.84,226.02,4582.0,198.84,199.06,198.7168,198.8752,4582.0
2017-11-01 11:40:00,225.9,226.08,225.8,226.05,4230.0,198.7696,198.928,198.6816,198.9016,4230.0
2017-11-01 11:45:00,226.03,226.15,226.0,226.15,2500.0,198.884,198.9896,198.8576,198.9896,2500.0
2017-11-01 11:50:00,226.11,226.59,226.11,226.59,1201.0,198.9544,199.3767,198.9544,199.3767,1201.0
2017-11-01 11:55:00,226.4,226.48,226.2,226.34,5393.0,199.2096,199.2799,199.0336,199.1568,5393.0
2017-11-01 12:00:00,226.22,226.45,226.2,226.2,1804.0,199.0512,199.2535,199.0336,199.0336,1804.0
2017-11-01 12:05:00,226.19,226.21,225.92,226.21,1360.0,199.0248,199.0424,198.7872,199.0424,1360.0
2017-11-01 12:10:00,226.2,226.42,226.17,226.32,3810.0,199.0336,199.2272,199.0072,199.1392,3810.0
2017-11-01 12:15:00,226.23,226.28,225.96,226.01,3450.0,199.06,199.104,198.8224,198.8664,3450.0
2017-11-01 12:20:00,225.94,225.96,224.67,224.97,36986.0,198.8048,198.8224,197.6873,197.9513,36986.0
2017-11-01 12:25:00,224.95,225.37,224.74,225.29,8541.0,197.9337,198.3033,197.7489,198.2329,8541.0
2017-11-01 12:30:00,225.38,225.7,225.32,225.57,4312.0,198.3121,198.5936,198.2593,198.4792,4312.0
2017-11-01 12:35:00,225.57,225.59,225.48,225.55,2200.0,198.4792,198.4968,198.4,198.4616,2200.0
2017-11-01 12:40:00,225.43,225.51,225.36,225.5,1500.0,198.356,198.4264,198.2945,198.4176,1500.0
2017-11-01 12:45:00,225.46,225.46,225.27,225.36,2701.0,198.3824,198.3824,198.2153,198.2945,2701.0
2017-11-01 12:50:00,225.36,225.4,225.26,225.32,3606.0,198.2945,198.3297,198.2065,198.2593,3606.0
2017-11-01 12:55:00,225.31,225.55,225.31,225.52,1197.0,198.2505,198.4616,198.2505,198.4352,1197.0
2017-11-01 13:00:00,225.66,225.81,225.45,225.81,6329.0,198.5584,198.6904,198.3736,198.6904,6329.0
2017-11-01 13:05:00,225.76,225.8,225.23,225.29,8212.0,198.6464,198.6816,198.1801,198.2329,8212.0
2017-11-01 13:10:00,225.28,225.5,225.17,225.27,2317.0,198.2241,198.4176,198.1273,198.2153,2317.0
2017-11-01 13:15:00,225.23,225.38,225.23,225.24,1300.0,198.1801,198.3121,198.1801,198.1889,1300.0
2017-11-01 13:20:00,225.18,225.18,225.01,225.11,2017.0,198.1361,198.1361,197.9865,198.0745,2017.0
2017-11-01 13:25:00,225.11,225.23,224.95,225.22,5300.0,198.0745,198.1801,197.9337,198.1713,5300.0
2017-11-01 13:30:00,225.27,225.62,225.21,225.62,12275.0,198.2153,198.5232,198.1625,198.5232,12275.0
2017-11-01 13:35:00,225.57,225.58,225.24,225.39,6781.0,198.4792,198.488,198.1889,198.3209,6781.0
2017-11-01 13:40:00,225.44,225.63,225.41,225.54,4588.0,198.3648,198.532,198.3385,198.4528,4588.0
2017-11-01 13:45:00,225.55,225.62,225.49,225.52,3060.0,198.4616,198.5232,198.4088,198.4352,3060.0
2017-11-01 13:50:00,225.49,225.49,225.38,225.43,1400.0,198.4088,198.4088,198.3121,198.356,1400.0
2017-11-01 13:55:00,225.44,225.81,225.38,225.81,2401.0,198.3648,198.6904,198.3121,198.6904,2401.0
2017-11-01 14:00:00,225.87,226.3,225.71,225.75,5090.0,198.7432,199.1216,198.6024,198.6376,5090.0
2017-11-01 14:05:00,225.7,225.8,225.55,225.55,9227.0,198.5936,198.6816,198.4616,198.4616,9227.0
2017-11-01 14:10:00,225.56,225.58,225.45,225.55,3700.0,198.4704,198.488,198.3736,198.4616,3700.0
2017-11-01 14:15:00,225.6,225.74,225.56,225.61,2522.0,198.5056,198.6288,198.4704,198.5144,2522.0
2017-11-01 14:20:00,225.71,225.71,225.45,225.45,7000.0,198.6024,198.6024,198.3736,198.3736,7000.0
2017-11-01 14:25:00,225.43,225.5,225.23,225.38,12416.0,198.356,198.4176,198.1801,198.3121,12416.0
2017-11-01 14:30:00,225.38,225.64,225.34,225.59,14096.0,198.3121,198.5408,198.2769,198.4968,14096.0
2017-11-01 14:35:00,225.57,225.87,225.57,225.58,9745.0,198.4792,198.7432,198.4792,198.488,9745.0
2017-11-01 14:40:00,225.51,225.58,225.42,225.45,13029.0,198.4264,198.488,198.3473,198.3736,13029.0
2017-11-01 14:45:00,225.44,225.49,225.3,225.3,3487.0,198.3648,198.4088,198.2417,198.2417,3487.0
2017-11-01 14:50:00,225.31,225.32,225.07,225.12,13056.0,198.2505,198.2593,198.0393,198.0833,13056.0
2017-11-01 14:55:00,225.1,225.43,225.1,225.34,3400.0,198.0657,198.356,198.0657,198.2769,3400.0
2017-11-01 15:00:00,225.35,225.36,225.13,225.27,5331.0,198.2857,198.2945,198.0921,198.2153,5331.0
2017-11-01 15:05:00,225.33,225.33,225.16,225.21,13019.0,198.2681,198.2681,198.1185,198.1625,13019.0
2017-11-01 15:10:00,225.24,225.24,225.08,225.12,12387.0,198.1889,198.1889,198.0481,198.0833,12387.0
2017-11-01 15:15:00,225.15,225.15,224.99,225.0,12172.0,198.1097,198.1097,197.9689,197.9777,12172.0
2017-11-01 15:20:00,225.03,225.22,224.97,225.22,15776.0,198.0041,198.1713,197.9513,198.1713,15776.0
2017-11-01 15:25:00,225.17,225.51,225.15,225.48,4885.0,198.1273,198.4264,198.1097,198.4,4885.0
2017-11-01 15:30:00,225.44,225.52,225.38,225.5,6628.0,198.3648,198.4352,198.3121,198.4176,6628.0
2017-11-01 15:35:00,225.52,225.72,225.47,225.58,8780.0,198.4352,198.6112,198.3912,198.488,8780.0
2017-11-01 15:40:00,225.58,225.79,225.55,225.62,11958.0,198.488,198.6728,198.4616,198.5232,11958.0
2017-11-01 15:45:00,225.63,225.71,225.33,225.35,13564.0,198.532,198.6024,198.2681,198.2857,13564.0
2017-11-01 15:50:00,225.46,225.54,225.37,225.47,24711.0,198.3824,198.4528,198.3033,198.3912,24711.0
2017-11-01 15:55:00,225.42,225.55,225.33,225.47,35261.0,198.3473,198.4616,198.2681,198.3912,35261.0
2017-11-02 09:30:00,225.7,225.98,225.63,225.72,11659.0,198.5936,198.84,198.532,198.6112,11659.0
2017-11-02 09:35:00,225.88,226.4,225.88,226.39,9531.0,198.752,199.2096,198.752,199.2008,9531.0
2017-11-02 09:40:00,226.3,226.35,226.0,226.2,29011.0,199.1216,199.1656,198.8576,199.0336,29011.0
2017-11-02 09:45:00,226.21,226.45,226.05,226.4,11178.0,199.0424,199.2535,198.9016,199.2096,11178.0
2017-11-02 09:50:00,226.38,226.39,226.04,226.23,7035.0,199.192,199.2008,198.8928,199.06,7035.0
2017-11-02 09:55:00,226.15,226.5,226.11,226.2,11648.0,198.9896,199.2975,198.9544,199.0336,11648.0
2017-11-02 10:00:00,226.28,226.31,225.29,225.29,13900.0,199.104,199.1304,198.2329,198.2329,13900.0
2017-11-02 10:05:00,225.33,225.41,224.81,225.11,10281.0,198.2681,198.3385,197.8105,198.0745,10281.0
2017-11-02 10:10:00,225.11,225.44,224.92,224.95,11214.0,198.0745,198.3648,197.9073,197.9337,11214.0
2017-11-02 10:15:00,225.16,225.41,224.96,224.97,6915.0,198.1185,198.3385,197.9425,197.9513,6915.0
2017-11-02 10:20:00,224.96,225.12,224.81,224.91,11307.0,197.9425,198.0833,197.8105,197.8985,11307.0
2017-11-02 10:25:00,224.94,225.22,224.92,225.05,6350.0,197.9249,198.1713,197.9073,198.0217,6350.0
2017-11-02 10:30:00,224.99,225.17,224.93,224.94,5450.0,197.9689,198.1273,197.9161,197.9249,5450.0
2017-11-02 10:35:00,224.96,225.32,224.89,225.32,8966.0,197.9425,198.2593,197.8809,198.2593,8966.0
2017-11-02 10:40:00,225.09,225.28,224.98,225.12,23769.0,198.0569,198.2241,197.9601,198.0833,23769.0
2017-11-02 10:45:00,225.07,225.17,224.63,224.73,54465.0,198.0393,198.1273,197.6521,197.7401,54465.0
2017-11-02 10:50:00,224.67,224.69,224.23,224.61,24436.0,197.6873,197.7049,197.3002,197.6345,24436.0
2017-11-02 10:55:00,224.72,224.72,224.4,224.45,8700.0,197.7313,197.7313,197.4498,197.4937,8700.0
2017-11-02 11:00:00,224.51,225.06,224.51,224.94,2800.0,197.5465,198.0305,197.5465,197.9249,2800.0
2017-11-02 11:05:00,225.08,225.15,224.93,224.93,7153.0,198.0481,198.1097,197.9161,197.9161,7153.0
2017-11-02 11:10:00,224.97,224.98,224.67,224.68,4414.0,197.9513,197.9601,197.6873,197.6961,4414.0
2017-11-02 11:15:00,224.69,224.69,224.31,224.31,6388.0,197.7049,197.7049,197.3706,197.3706,6388.0
2017-11-02 11:20:00,224.26,224.31,223.33,223.84,19123.0,197.3266,197.3706,196.5083,196.957,19123.0
2017-11-02 11:25:00,223.87,223.87,222.86,223.74,6708.0,196.9834,196.9834,196.0947,196.869,6708.0
2017-11-02 11:30:00,223.73,224.44,223.73,224.44,12440.0,196.8602,197.4849,196.8602,197.4849,12440.0
2017-11-02 11:35:00,224.44,224.48,223.67,223.67,10970.0,197.4849,197.5201,196.8074,196.8074,10970.0
2017-11-02 11:40:00,223.88,224.2,223.86,224.2,2540.0,196.9922,197.2738,196.9746,197.2738,2540.0
2017-11-02 11:45:00,224.28,224.37,223.76,224.04,16272.0,197.3442,197.4234,196.8866,197.133,16272.0
2017-11-02 11:50:00,224.11,224.4,224.1,224.34,3422.0,197.1946,197.4498,197.1858,197.397,3422.0
2017-11-02 11:55:00,224.17,224.66,224.14,224.66,14723.0,197.2474,197.6785,197.221,197.6785,14723.0
2017-11-02 12:00:00,224.89,225.09,224.86,224.89,4754.0,197.8809,198.0569,197.8545,197.8809,4754.0
2017-11-02 12:05:00,225.01,225.56,225.01,225.45,8734.0,197.9865,198.4704,197.9865,198.3736,8734.0
2017-11-02 12:10:00,225.44,225.62,225.43,225.56,7848.0,198.3648,198.5232,198.356,198.4704,7848.0
2017-11-02 12:15:00,225.63,225.65,225.49,225.6,3796.0,198.532,198.5496,198.4088,198.5056,3796.0
2017-11-02 12:20:00,225.52,225.8,225.49,225.58,11069.0,198.4352,198.6816,198.4088,198.488,11069.0
2017-11-02 12:25:00,225.5,225.75,225.37,225.51,17933.0,198.4176,198.6376,198.3033,198.4264,17933.0
2017-11-02 12:30:00,225.35,225.59,225.35,225.59,1100.0,198.2857,198.4968,198.2857,198.4968,1100.0
2017-11-02 12:35:00,225.63,225.71,225.54,225.63,3586.0,198.532,198.6024,198.4528,198.532,3586.0
2017-11-02 12:40:00,225.63,225.68,225.55,225.59,4279.0,198.532,198.576,198.4616,198.4968,4279.0
2017-11-02 12:45:00,225.62,225.62,225.39,225.54,7713.0,198.5232,198.5232,198.3209,198.4528,7713.0
2017-11-02 12:50:00,225.54,225.58,225.46,225.54,2529.0,198.4528,198.488,198.3824,198.4528,2529.0
2017-11-02 12:55:00,225.59,225.65,225.45,225.56,4983.0,198.4968,198.5496,198.3736,198.4704,4983.0
2017-11-02 13:00:00,225.51,225.55,225.44,225.5,4345.0,198.4264,198.4616,198.3648,198.4176,4345.0
2017-11-02 13:05:00,225.52,225.59,225.48,225.58,6200.0,198.4352,198.4968,198.4,198.488,6200.0
2017-11-02 13:10:00,225.59,225.65,225.53,225.55,4857.0,198.4968,198.5496,198.444,198.4616,4857.0
2017-11-02 13:15:00,225.57,225.65,225.54,225.61,3589.0,198.4792,198.5496,198.4528,198.5144,3589.0
2017-11-02 13:20:00,225.63,225.76,225.6,225.76,21014.0,198.532,198.6464,198.5056,198.6464,21014.0
2017-11-02 13:25:00,225.72,225.95,225.67,225.88,8802.0,198.6112,198.8136,198.5672,198.752,8802.0
2017-11-02 13:30:00,225.9,225.9,225.82,225.84,1700.0,198.7696,198.7696,198.6992,198.7168,1700.0
2017-11-02 13:35:00,225.82,226.11,225.78,225.93,7373.0,198.6992,198.9544,198.664,198.796,7373.0
2017-11-02 13:40:00,225.93,226.0,225.89,225.95,2000.0,198.796,198.8576,198.7608,198.8136,2000.0
2017-11-02 13:45:00,226.02,226.03,225.86,225.93,4400.0,198.8752,198.884,198.7344,198.796,4400.0
2017-11-02 13:50:00,225.89,225.89,225.54,225.74,18441.0,198.7608,198.7608,198.4528,198.6288,18441.0
2017-11-02 13:55:00,225.69,225.7,225.0,225.0,26385.0,198.5848,198.5936,197.9777,197.9777,26385.0
2017-11-02 14:00:00,225.0,225.11,224.91,224.96,11341.0,197.9777,198.0745,197.8985,197.9425,11341.0
2017-11-02 14:05:00,224.96,225.05,224.95,225.02,2308.0,197.9425,198.0217,197.9337,197.9953,2308.0
2017-11-02 14:10:00,225.01,225.29,224.95,225.18,7770.0,197.9865,198.2329,197.9337,198.1361,7770.0
2017-11-02 14:15:00,225.18,225.46,225.14,225.39,14252.0,198.1361,198.3824,198.1009,198.3209,14252.0
2017-11-02 14:20:00,225.35,225.43,225.01,225.01,42628.0,198.2857,198.356,197.9865,197.9865,42628.0
2017-11-02 14:25:00,225.0,225.06,224.87,225.02,6575.0,197.9777,198.0305,197.8633,197.9953,6575.0
2017-11-02 14:30:00,225.17,225.34,225.04,225.12,10164.0,198.1273,198.2769,198.0129,198.0833,10164.0
2017-11-02 14:35:00,225.08,225.21,224.98,225.15,13773.0,198.0481,198.1625,197.9601,198.1097,13773.0
2017-11-02 14:40:00,225.02,225.32,225.02,225.28,26172.0,197.9953,198.2593,197.9953,198.2241,26172.0
2017-11-02 14:45:00,225.3,225.3,225.05,225.09,6030.0,198.2417,198.2417,198.0217,198.0569,6030.0
2017-11-02 14:50:00,225.13,225.44,225.12,225.44,10943.0,198.0921,198.3648,198.0833,198.3648,10943.0
2017-11-02 14:55:00,225.36,225.42,225.21,225.23,3670.0,198.2945,198.3473,198.1625,198.1801,3670.0
2017-11-02 15:00:00,225.23,225.29,225.01,225.01,5701.0,198.1801,198.2329,197.9865,197.9865,5701.0
2017-11-02 15:05:00,224.99,225.26,224.99,225.12,5808.0,197.9689,198.2065,197.9689,198.0833,5808.0
2017-11-02 15:10:00,225.08,225.2,225.08,225.2,3641.0,198.0481,198.1537,198.0481,198.1537,3641.0
2017-11-02 15:15:00,225.21,225.32,225.2,225.23,9803.0,198.1625,198.2593,198.1537,198.1801,9803.0
2017-11-02 15:20:00,225.26,225.44,225.26,225.35,14917.0,198.2065,198.3648,198.2065,198.2857,14917.0
2017-11-02 15:25:00,225.39,225.48,225.22,225.29,57328.0,198.3209,198.4,198.1713,198.2329,57328.0
2017-11-02 15:30:00,225.3,225.64,225.24,225.59,49469.0,198.2417,198.5408,198.1889,198.4968,49469.0
2017-11-02 15:35:00,225.67,225.67,225.4,225.4,20562.0,198.5672,198.5672,198.3297,198.3297,20562.0
2017-11-02 15:40:00,225.45,225.48,225.28,225.32,35683.0,198.3736,198.4,198.2241,198.2593,35683.0
2017-11-02 15:45:00,225.32,225.37,225.27,225.3,27366.0,198.2593,198.3033,198.2153,198.2417,27366.0
2017-11-02 15:50:00,225.3,225.39,225.13,225.13,31566.0,198.2417,198.3209,198.0921,198.0921,31566.0
2017-11-02 15:55:00,225.2,225.31,225.15,225.29,64646.0,198.1537,198.2505,198.1097,198.2329,64646.0
2017-11-03 09:30:00,225.16,225.92,225.0,225.0,19266.0,198.1185,198.7872,197.9777,197.9777,19266.0
2017-11-03 09:35:00,224.9,225.64,224.9,225.64,3199.0,197.8897,198.5408,197.8897,198.5408,3199.0
2017-11-03 09:40:00,225.3,225.3,224.65,224.73,10311.0,198.2417,198.2417,197.6697,197.7401,10311.0
2017-11-03 09:45:00,224.87,225.49,224.75,224.85,11440.0,197.8633,198.4088,197.7577,197.8457,11440.0
2017-11-03 09:50:00,224.66,224.92,224.22,224.42,12512.0,197.6785,197.9073,197.2914,197.4673,12512.0
2017-11-03 09:55:00,224.48,224.73,224.26,224.31,7495.0,197.5201,197.7401,197.3266,197.3706,7495.0
2017-11-03 10:00:00,224.28,224.7,224.18,224.68,7304.0,197.3442,197.7137,197.2562,197.6961,7304.0
2017-11-03 10:05:00,224.7,224.97,224.57,224.8,29141.0,197.7137,197.9513,197.5993,197.8017,29141.0
2017-11-03 10:10:00,224.8,224.92,224.5,224.92,7903.0,197.8017,197.9073,197.5377,197.9073,7903.0
2017-11-03 10:15:00,224.97,225.45,224.9,225.31,7007.0,197.9513,198.3736,197.8897,198.2505,7007.0
2017-11-03 10:20:00,225.35,225.51,225.26,225.36,12350.0,198.2857,198.4264,198.2065,198.2945,12350.0
2017-11-03 10:25:00,225.29,225.51,225.26,225.47,8378.0,198.2329,198.4264,198.2065,198.3912,8378.0
2017-11-03 10:30:00,225.45,225.58,225.38,225.56,28009.0,198.3736,198.488,198.3121,198.4704,28009.0
2017-11-03 10:35:00,225.5,225.5,225.25,225.41,11300.0,198.4176,198.4176,198.1977,198.3385,11300.0
2017-11-03 10:40:00,225.49,225.71,225.38,225.51,10163.0,198.4088,198.6024,198.3121,198.4264,10163.0
2017-11-03 10:45:00,225.49,225.67,225.25,225.48,8572.0,198.4088,198.5672,198.1977,198.4,8572.0
2017-11-03 10:50:00,225.36,225.64,225.28,225.5,8769.0,198.2945,198.5408,198.2241,198.4176,8769.0
2017-11-03 10:55:00,225.5,225.61,225.45,225.61,7977.0,198.4176,198.5144,198.3736,198.5144,7977.0
2017-11-03 11:00:00,225.51,225.61,225.34,225.44,2773.0,198.4264,198.5144,198.2769,198.3648,2773.0
2017-11-03 11:05:00,225.42,225.56,225.3,225.37,4150.0,198.3473,198.4704,198.2417,198.3033,4150.0
2017-11-03 11:10:00,225.36,225.36,225.1,225.16,2980.0,198.2945,198.2945,198.0657,198.1185,2980.0
2017-11-03 11:15:00,225.16,225.21,225.1,225.15,4609.0,198.1185,198.1625,198.0657,198.1097,4609.0
2017-11-03 11:20:00,225.12,225.56,225.11,225.38,6080.0,198.0833,198.4704,198.0745,198.3121,6080.0
2017-11-03 11:25:00,225.38,225.53,225.38,225.53,5800.0,198.3121,198.444,198.3121,198.444,5800.0
2017-11-03 11:30:00,225.46,225.49,225.32,225.37,3369.0,198.3824,198.4088,198.2593,198.3033,3369.0
2017-11-03 11:35:00,225.35,225.41,225.09,225.09,2975.0,198.2857,198.3385,198.0569,198.0569,2975.0
2017-11-03 11:40:00,225.09,225.26,225.07,225.26,1025.0,198.0569,198.2065,198.0393,198.2065,1025.0
2017-11-03 11:45:00,225.22,225.33,225.2,225.25,4862.0,198.1713,198.2681,198.1537,198.1977,4862.0
2017-11-03 11:50:00,225.25,225.32,225.25,225.3,1418.0,198.1977,198.2593,198.1977,198.2417,1418.0
2017-11-03 11:55:00,225.23,225.28,225.12,225.13,2167.0,198.1801,198.2241,198.0833,198.0921,2167.0
2017-11-03 12:00:00,225.2,225.4,225.16,225.18,3118.0,198.1537,198.3297,198.1185,198.1361,3118.0
2017-11-03 12:05:00,225.1,225.16,225.09,225.11,1600.0,198.0657,198.1185,198.0569,198.0745,1600.0
2017-11-03 12:10:00,225.11,225.15,225.07,225.14,5200.0,198.0745,198.1097,198.0393,198.1009,5200.0
2017-11-03 12:15:00,225.14,225.15,225.05,225.15,5187.0,198.1009,198.1097,198.0217,198.1097,5187.0
2017-11-03 12:20:00,225.11,225.16,225.06,225.1,4754.0,198.0745,198.1185,198.0305,198.0657,4754.0
2017-11-03 12:25:00,225.09,225.12,225.04,225.09,1877.0,198.0569,198.0833,198.0129,198.0569,1877.0
2017-11-03 12:30:00,225.11,225.24,225.04,225.24,5424.0,198.0745,198.1889,198.0129,198.1889,5424.0
2017-11-03 12:35:00,225.28,225.33,225.18,225.2,3200.0,198.2241,198.2681,198.1361,198.1537,3200.0
2017-11-03 12:40:00,225.17,225.34,225.17,225.23,1900.0,198.1273,198.2769,198.1273,198.1801,1900.0
2017-11-03 12:45:00,225.14,225.18,225.07,225.17,700.0,198.1009,198.1361,198.0393,198.1273,700.0
2017-11-03 12:50:00,225.17,225.26,225.15,225.23,1835.0,198.1273,198.2065,198.1097,198.1801,1835.0
2017-11-03 12:55:00,225.22,225.23,225.1,225.16,1700.0,198.1713,198.1801,198.0657,198.1185,1700.0
2017-11-03 13:00:00,225.11,225.22,225.08,225.17,3765.0,198.0745,198.1713,198.0481,198.1273,3765.0
2017-11-03 13:05:00,225.17,225.18,225.05,225.18,2311.0,198.1273,198.1361,198.0217,198.1361,2311.0
2017-11-03 13:10:00,225.15,225.18,225.04,225.09,4420.0,198.1097,198.1361,198.0129,198.0569,4420.0
2017-11-03 13:15:00,225.09,225.14,225.03,225.04,1251.0,198.0569,198.1009,198.0041,198.0129,1251.0
2017-11-03 13:20:00,225.06,225.24,225.06,225.24,1200.0,198.0305,198.1889,198.0305,198.1889,1200.0
2017-11-03 13:25:00,225.22,225.25,225.11,225.22,3909.0,198.1713,198.1977,198.0745,198.1713,3909.0
2017-11-03 13:30:00,225.1,225.15,225.09,225.09,685.0,198.0657,198.1097,198.0569,198.0569,685.0
2017-11-03 13:35:00,225.21,225.22,225.04,225.22,2463.0,198.1625,198.1713,198.0129,198.1713,2463.0
2017-11-03 13:40:00,225.15,225.24,225.0,225.05,1990.0,198.1097,198.1889,197.9777,198.0217,1990.0
2017-11-03 13:45:00,225.04,225.09,225.0,225.09,1478.0,198.0129,198.0569,197.9777,198.0569,1478.0
2017-11-03 13:50:00,225.06,225.11,225.04,225.07,2700.0,198.0305,198.0745,198.0129,198.0393,2700.0
2017-11-03 13:55:00,225.12,225.16,224.95,225.02,2858.0,198.0833,198.1185,197.9337,197.9953,2858.0
2017-11-03 14:00:00,224.99,225.02,224.81,224.81,4905.0,197.9689,197.9953,197.8105,197.8105,4905.0
2017-11-03 14:05:00,224.82,224.85,224.53,224.57,7894.0,197.8193,197.8457,197.5641,197.5993,7894.0
2017-11-03 14:10:00,224.62,224.99,224.58,224.99,3996.0,197.6433,197.9689,197.6081,197.9689,3996.0
2017-11-03 14:15:00,224.99,225.09,224.93,225.09,2450.0,197.9689,198.0569,197.9161,198.0569,2450.0
2017-11-03 14:20:00,225.0,225.0,224.75,224.77,2151.0,197.9777,197.9777,197.7577,197.7753,2151.0
2017-11-03 14:25:00,224.66,224.92,224.63,224.7,5643.0,197.6785,197.9073,197.6521,197.7137,5643.0
2017-11-03 14:30:00,224.63,224.71,224.51,224.59,5439.0,197.6521,197.7225,197.5465,197.6169,5439.0
2017-11-03 14:35:00,224.59,224.68,224.0,224.15,10368.0,197.6169,197.6961,197.0978,197.2298,10368.0
2017-11-03 14:40:00,224.27,224.34,224.0,224.03,6301.0,197.3354,197.397,197.0978,197.1242,6301.0
2017-11-03 14:45:00,224.03,224.06,223.8,223.91,14940.0,197.1242,197.1506,196.9218,197.0186,14940.0
2017-11-03 14:50:00,223.9,223.94,223.74,223.79,6767.0,197.0098,197.045,196.869,196.913,6767.0
2017-11-03 14:55:00,223.79,224.13,223.78,224.13,6100.0,196.913,197.2122,196.9042,197.2122,6100.0
2017-11-03 15:00:00,224.13,224.16,223.99,224.15,4800.0,197.2122,197.2386,197.089,197.2298,4800.0
2017-11-03 15:05:00,224.17,224.5,224.17,224.3,5900.0,197.2474,197.5377,197.2474,197.3618,5900.0
2017-11-03 15:10:00,224.28,224.36,224.26,224.33,3211.0,197.3442,197.4146,197.3266,197.3882,3211.0
2017-11-03 15:15:00,224.26,224.33,224.16,224.16,8008.0,197.3266,197.3882,197.2386,197.2386,8008.0
2017-11-03 15:20:00,224.17,224.31,224.01,224.06,6831.0,197.2474,197.3706,197.1066,197.1506,6831.0
2017-11-03 15:25:00,224.11,224.65,224.1,224.63,7805.0,197.1946,197.6697,197.1858,197.6521,7805.0
2017-11-03 15:30:00,224.64,224.74,224.43,224.44,11591.0,197.6609,197.7489,197.4761,197.4849,11591.0
2017-11-03 15:35:00,224.48,224.7,224.4,224.42,15634.0,197.5201,197.7137,197.4498,197.4673,15634.0
2017-11-03 15:40:00,224.46,224.52,224.36,224.36,21191.0,197.5025,197.5553,197.4146,197.4146,21191.0
2017-11-03 15:45:00,224.37,224.46,224.28,224.4,18791.0,197.4234,197.5025,197.3442,197.4498,18791.0
2017-11-03 15:50:00,224.36,224.43,224.13,224.19,17045.0,197.4146,197.4761,197.2122,197.265,17045.0
2017-11-03 15:55:00,224.2,224.3,224.14,224.22,50324.0,197.2738,197.3618,197.221,197.2914,50324.0
2017-11-06 09:30:00,223.63,224.14,223.28,223.3,25158.0,196.7722,197.221,196.4643,196.4819,25158.0
2017-11-06 09:35:00,223.44,223.79,223.29,223.72,3743.0,196.605,196.913,196.4731,196.8514,3743.0
2017-11-06 09:40:00,223.7,223.7,223.28,223.28,6700.0,196.8338,196.8338,196.4643,196.4643,6700.0
2017-11-06 09:45:00,223.23,223.54,223.23,223.36,8171.0,196.4203,196.693,196.4203,196.5347,8171.0
2017-11-06 09:50:00,223.23,223.4,222.13,222.32,45139.0,196.4203,196.5699,195.4524,195.6196,45139.0
2017-11-06 09:55:00,222.38,222.84,222.26,222.61,26067.0,195.6724,196.0771,195.5668,195.8747,26067.0
2017-11-06 10:00:00,222.6,222.79,222.58,222.71,17254.0,195.8659,196.0331,195.8483,195.9627,17254.0
2017-11-06 10:05:00,222.81,222.82,222.34,222.44,5360.0,196.0507,196.0595,195.6372,195.7251,5360.0
2017-11-06 10:10:00,222.43,222.43,222.15,222.15,7468.0,195.7163,195.7163,195.47,195.47,7468.0
2017-11-06 10:15:00,222.14,222.4,222.06,222.14,9283.0,195.4612,195.69,195.3908,195.4612,9283.0
2017-11-06 10:20:00,222.15,222.15,221.52,221.55,13409.0,195.47,195.47,194.9156,194.942,13409.0
2017-11-06 10:25:00,221.59,222.02,221.59,221.75,10960.0,194.9772,195.3556,194.9772,195.118,10960.0
2017-11-06 10:30:00,221.78,221.94,221.61,221.62,9962.0,195.1444,195.2852,194.9948,195.0036,9962.0
2017-11-06 10:35:00,221.64,221.68,221.46,221.61,11539.0,195.0212,195.0564,194.8628,194.9948,11539.0
2017-11-06 10:40:00,221.58,221.68,221.45,221.59,7605.0,194.9684,195.0564,194.854,194.9772,7605.0
2017-11-06 10:45:00,221.56,221.9,221.56,221.63,9516.0,194.9508,195.25,194.9508,195.0124,9516.0
2017-11-06 10:50:00,221.6,221.6,221.16,221.16,15563.0,194.986,194.986,194.5989,194.5989,15563.0
2017-11-06 10:55:00,221.24,221.35,220.64,220.69,14590.0,194.6693,194.7661,194.1413,194.1853,14590.0
2017-11-06 11:00:00,220.66,221.3,220.6,221.07,23103.0,194.1589,194.7221,194.1061,194.5197,23103.0
2017-11-06 11:05:00,221.18,221.59,221.11,221.32,11354.0,194.6165,194.9772,194.5549,194.7397,11354.0
2017-11-06 11:10:00,221.4,221.57,221.3,221.36,8739.0,194.81,194.9596,194.7221,194.7749,8739.0
2017-11-06 11:15:00,221.36,221.44,221.04,221.38,12348.0,194.7749,194.8452,194.4933,194.7925,12348.0
2017-11-06 11:20:00,221.42,221.57,221.01,221.16,9138.0,194.8276,194.9596,194.4669,194.5989,9138.0
2017-11-06 11:25:00,221.12,221.17,221.03,221.16,6049.0,194.5637,194.6077,194.4845,194.5989,6049.0
2017-11-06 11:30:00,221.08,221.17,221.04,221.16,6430.0,194.5285,194.6077,194.4933,194.5989,6430.0
2017-11-06 11:35:00,221.11,221.14,220.96,220.96,5834.0,194.5549,194.5813,194.4229,194.4229,5834.0
2017-11-06 11:40:00,220.97,221.06,220.9,221.04,4084.0,194.4317,194.5109,194.3701,194.4933,4084.0
2017-11-06 11:45:00,221.01,221.11,220.96,221.11,6621.0,194.4669,194.5549,194.4229,194.5549,6621.0
2017-11-06 11:50:00,221.07,221.08,220.86,220.98,8882.0,194.5197,194.5285,194.3349,194.4405,8882.0
2017-11-06 11:55:00,220.92,221.0,220.73,220.76,10014.0,194.3877,194.4581,194.2205,194.2469,10014.0
2017-11-06 12:00:00,220.89,220.89,220.73,220.87,5688.0,194.3613,194.3613,194.2205,194.3437,5688.0
2017-11-06 12:05:00,220.85,220.85,220.52,220.59,20499.0,194.3261,194.3261,194.0357,194.0973,20499.0
2017-11-06 12:10:00,220.58,220.76,220.53,220.7,3800.0,194.0885,194.2469,194.0445,194.1941,3800.0
2017-11-06 12:15:00,220.65,220.73,220.62,220.65,5941.0,194.1501,194.2205,194.1237,194.1501,5941.0
2017-11-06 12:20:00,220.71,220.97,220.66,220.97,5712.0,194.2029,194.4317,194.1589,194.4317,5712.0
2017-11-06 12:25:00,220.94,220.94,220.75,220.78,4885.0,194.4053,194.4053,194.2381,194.2645,4885.0
2017-11-06 12:30:00,220.76,221.18,220.76,221.13,12747.0,194.2469,194.6165,194.2469,194.5725,12747.0
2017-11-06 12:35:00,221.23,221.48,221.23,221.38,9545.0,194.6605,194.8804,194.6605,194.7925,9545.0
2017-11-06 12:40:00,221.4,221.48,221.31,221.41,4380.0,194.81,194.8804,194.7309,194.8188,4380.0
2017-11-06 12:45:00,221.44,221.52,221.32,221.38,12506.0,194.8452,194.9156,194.7397,194.7925,12506.0
2017-11-06 12:50:00,221.31,221.45,221.31,221.4,3310.0,194.7309,194.854,194.7309,194.81,3310.0
2017-11-06 12:55:00,221.44,221.48,221.36,221.46,5600.0,194.8452,194.8804,194.7749,194.8628,5600.0
2017-11-06 13:00:00,221.44,221.44,221.32,221.42,2530.0,194.8452,194.8452,194.7397,194.8276,2530.0
2017-11-06 13:05:00,221.47,221.48,221.37,221.4,5415.0,194.8716,194.8804,194.7837,194.81,5415.0
2017-11-06 13:10:00,221.37,221.52,221.35,221.52,5297.0,194.7837,194.9156,194.7661,194.9156,5297.0
2017-11-06 13:15:00,221.44,221.5,221.35,221.41,4821.0,194.8452,194.898,194.7661,194.8188,4821.0
2017-11-06 13:20:00,221.42,221.44,221.23,221.23,3566.0,194.8276,194.8452,194.6605,194.6605,3566.0
2017-11-06 13:25:00,221.24,221.29,221.11,221.11,1556.0,194.6693,194.7133,194.5549,194.5549,1556.0
2017-11-06 13:30:00,221.1,221.23,220.91,221.16,6693.0,194.5461,194.6605,194.3789,194.5989,6693.0
2017-11-06 13:35:00,221.22,221.23,221.17,221.22,1660.0,194.6517,194.6605,194.6077,194.6517,1660.0
2017-11-06 13:40:00,221.19,221.2,221.05,221.05,4622.0,194.6253,194.6341,194.5021,194.5021,4622.0
2017-11-06 13:45:00,221.04,221.2,221.01,221.12,5573.0,194.4933,194.6341,194.4669,194.5637,5573.0
2017-11-06 13:50:00,221.11,221.3,221.11,221.26,11450.0,194.5549,194.7221,194.5549,194.6869,11450.0
2017-11-06 13:55:00,221.3,221.41,221.3,221.38,4444.0,194.7221,194.8188,194.7221,194.7925,4444.0
2017-11-06 14:00:00,221.3,221.42,221.26,221.31,9342.0,194.7221,194.8276,194.6869,194.7309,9342.0
2017-11-06 14:05:00,221.33,221.41,221.3,221.34,8627.0,194.7485,194.8188,194.7221,194.7573,8627.0
2017-11-06 14:10:00,221.37,221.38,221.33,221.37,3150.0,194.7837,194.7925,194.7485,194.7837,3150.0
2017-11-06 14:15:00,221.37,221.4,221.27,221.32,5997.0,194.7837,194.81,194.6957,194.7397,5997.0
2017-11-06 14:20:00,221.32,221.32,221.19,221.22,5193.0,194.7397,194.7397,194.6253,194.6517,5193.0
2017-11-06 14:25:00,221.22,221.32,221.22,221.28,7139.0,194.6517,194.7397,194.6517,194.7045,7139.0
2017-11-06 14:30:00,221.24,221.25,221.15,221.23,4220.0,194.6693,194.6781,194.5901,194.6605,4220.0
2017-11-06 14:35:00,221.22,221.38,221.2,221.35,5971.0,194.6517,194.7925,194.6341,194.7661,5971.0
2017-11-06 14:40:00,221.35,221.39,221.32,221.35,6151.0,194.7661,194.8013,194.7397,194.7661,6151.0
2017-11-06 14:45:00,221.36,221.37,221.32,221.32,3840.0,194.7749,194.7837,194.7397,194.7397,3840.0
2017-11-06 14:50:00,221.31,221.4,221.3,221.4,4685.0,194.7309,194.81,194.7221,194.81,4685.0
2017-11-06 14:55:00,221.39,221.45,221.35,221.4,11131.0,194.8013,194.854,194.7661,194.81,11131.0
2017-11-06 15:00:00,221.38,221.39,221.34,221.35,8422.0,194.7925,194.8013,194.7573,194.7661,8422.0
2017-11-06 15:05:00,221.34,221.48,221.34,221.46,7788.0,194.7573,194.8804,194.7573,194.8628,7788.0
2017-11-06 15:10:00,221.44,221.48,221.26,221.34,12132.0,194.8452,194.8804,194.6869,194.7573,12132.0
2017-11-06 15:15:00,221.32,221.46,221.32,221.44,6010.0,194.7397,194.8628,194.7397,194.8452,6010.0
2017-11-06 15:20:00,221.41,221.42,221.32,221.35,5450.0,194.8188,194.8276,194.7397,194.7661,5450.0
2017-11-06 15:25:00,221.33,221.44,221.33,221.42,8995.0,194.7485,194.8452,194.7485,194.8276,8995.0
2017-11-06 15:30:00,221.42,221.43,221.13,221.13,12860.0,194.8276,194.8364,194.5725,194.5725,12860.0
2017-11-06 15:35:00,221.1,221.25,221.1,221.23,10048.0,194.5461,194.6781,194.5461,194.6605,10048.0
2017-11-06 15:40:00,221.23,221.29,220.91,220.99,19711.0,194.6605,194.7133,194.3789,194.4493,19711.0
2017-11-06 15:45:00,221.0,221.14,220.98,221.02,28727.0,194.4581,194.5813,194.4405,194.4757,28727.0
2017-11-06 15:50:00,221.01,221.14,220.95,221.09,21880.0,194.4669,194.5813,194.4141,194.5373,21880.0
2017-11-06 15:55:00,221.08,221.08,220.88,220.95,46670.0,194.5285,194.5285,194.3525,194.4141,46670.0
2017-11-07 09:30:00,221.56,222.13,221.5,221.92,22549.0,194.9508,195.4524,194.898,195.2676,22549.0
2017-11-07 09:35:00,221.87,222.25,221.83,222.13,26654.0,195.2236,195.558,195.1884,195.4524,26654.0
2017-11-07 09:40:00,222.18,222.84,222.05,222.51,23585.0,195.4964,196.0771,195.382,195.7867,23585.0
2017-11-07 09:45:00,222.37,222.8,222.32,222.51,6943.0,195.6636,196.0419,195.6196,195.7867,6943.0
2017-11-07 09:50:00,222.5,222.6,222.32,222.39,15260.0,195.7779,195.8659,195.6196,195.6812,15260.0
2017-11-07 09:55:00,222.42,222.57,222.25,222.25,14351.0,195.7075,195.8395,195.558,195.558,14351.0
2017-11-07 10:00:00,222.29,222.4,222.08,222.27,11600.0,195.5932,195.69,195.4084,195.5756,11600.0
2017-11-07 10:05:00,222.23,222.68,222.06,222.41,12456.0,195.5404,195.9363,195.3908,195.6987,12456.0
2017-11-07 10:10:00,222.41,222.57,222.31,222.44,6088.0,195.6987,195.8395,195.6108,195.7251,6088.0
2017-11-07 10:15:00,222.52,222.54,222.11,222.16,30253.0,195.7955,195.8131,195.4348,195.4788,30253.0
2017-11-07 10:20:00,222.31,222.44,222.17,222.17,4182.0,195.6108,195.7251,195.4876,195.4876,4182.0
2017-11-07 10:25:00,222.07,222.34,222.06,222.22,3418.0,195.3996,195.6372,195.3908,195.5316,3418.0
2017-11-07 10:30:00,222.34,222.34,221.99,222.0,4600.0,195.6372,195.6372,195.3292,195.338,4600.0
2017-11-07 10:35:00,222.0,222.0,221.5,221.5,11429.0,195.338,195.338,194.898,194.898,11429.0
2017-11-07 10:40:00,221.51,221.8,221.48,221.76,12087.0,194.9068,195.162,194.8804,195.1268,12087.0
2017-11-07 10:45:00,221.63,221.63,221.33,221.47,4100.0,195.0124,195.0124,194.7485,194.8716,4100.0
2017-11-07 10:50:00,221.51,221.68,221.45,221.6,2800.0,194.9068,195.0564,194.854,194.986,2800.0
2017-11-07 10:55:00,221.73,221.85,221.54,221.68,8500.0,195.1004,195.206,194.9332,195.0564,8500.0
2017-11-07 11:00:00,221.67,221.93,221.52,221.93,9975.0,195.0476,195.2764,194.9156,195.2764,9975.0
2017-11-07 11:05:00,221.81,221.87,221.72,221.87,2124.0,195.1708,195.2236,195.0916,195.2236,2124.0
2017-11-07 11:10:00,221.8,221.86,221.51,221.64,5500.0,195.162,195.2148,194.9068,195.0212,5500.0
2017-11-07 11:15:00,221.64,221.69,221.48,221.49,3053.0,195.0212,195.0652,194.8804,194.8892,3053.0
2017-11-07 11:20:00,221.45,221.65,221.42,221.64,2056.0,194.854,195.03,194.8276,195.0212,2056.0
2017-11-07 11:25:00,221.61,221.76,221.48,221.58,4814.0,194.9948,195.1268,194.8804,194.9684,4814.0
2017-11-07 11:30:00,221.58,221.62,221.42,221.45,3361.0,194.9684,195.0036,194.8276,194.854,3361.0
2017-11-07 11:35:00,221.41,221.49,221.25,221.39,5022.0,194.8188,194.8892,194.6781,194.8013,5022.0
2017-11-07 11:40:00,221.46,221.53,221.33,221.34,4223.0,194.8628,194.9244,194.7485,194.7573,4223.0
2017-11-07 11:45:00,221.39,221.45,221.29,221.29,5125.0,194.8013,194.854,194.7133,194.7133,5125.0
2017-11-07 11:50:00,221.35,221.35,221.04,221.04,3600.0,194.7661,194.7661,194.4933,194.4933,3600.0
2017-11-07 11:55:00,221.07,221.19,220.9,221.18,7774.0,194.5197,194.6253,194.3701,194.6165,7774.0
2017-11-07 12:00:00,221.11,221.18,220.96,221.06,3651.0,194.5549,194.6165,194.4229,194.5109,3651.0
2017-11-07 12:05:00,221.09,221.39,221.03,221.39,4647.0,194.5373,194.8013,194.4845,194.8013,4647.0
2017-11-07 12:10:00,221.4,221.4,221.15,221.27,3735.0,194.81,194.81,194.5901,194.6957,3735.0
2017-11-07 12:15:00,221.19,221.27,221.12,221.14,3520.0,194.6253,194.6957,194.5637,194.5813,3520.0
2017-11-07 12:20:00,221.14,221.14,220.9,220.9,3802.0,194.5813,194.5813,194.3701,194.3701,3802.0
2017-11-07 12:25:00,220.94,221.08,220.88,220.98,2850.0,194.4053,194.5285,194.3525,194.4405,2850.0
2017-11-07 12:30:00,221.03,221.24,221.03,221.2,2305.0,194.4845,194.6693,194.4845,194.6341,2305.0
2017-11-07 12:35:00,221.29,221.44,221.21,221.3,8140.0,194.7133,194.8452,194.6429,194.7221,8140.0
2017-11-07 12:40:00,221.35,221.43,221.24,221.33,4045.0,194.7661,194.8364,194.6693,194.7485,4045.0
2017-11-07 12:45:00,221.3,221.3,221.19,221.2,2200.0,194.7221,194.7221,194.6253,194.6341,2200.0
2017-11-07 12:50:00,221.2,221.47,221.15,221.39,11359.0,194.6341,194.8716,194.5901,194.8013,11359.0
2017-11-07 12:55:00,221.43,221.5,221.38,221.5,2000.0,194.8364,194.898,194.7925,194.898,2000.0
2017-11-07 13:00:00,221.58,221.77,221.58,221.74,1800.0,194.9684,195.1356,194.9684,195.1092,1800.0
2017-11-07 13:05:00,221.71,221.75,221.54,221.58,4040.0,195.0828,195.118,194.9332,194.9684,4040.0
2017-11-07 13:10:00,221.56,221.56,221.47,221.48,1000.0,194.9508,194.9508,194.8716,194.8804,1000.0
2017-11-07 13:15:00,221.47,221.49,221.37,221.37,1774.0,194.8716,194.8892,194.7837,194.7837,1774.0
2017-11-07 13:20:00,221.37,221.46,221.18,221.18,5852.0,194.7837,194.8628,194.6165,194.6165,5852.0
2017-11-07 13:25:00,221.3,221.39,221.17,221.33,2300.0,194.7221,194.8013,194.6077,194.7485,2300.0
2017-11-07 13:30:00,221.34,221.54,221.28,221.42,6646.0,194.7573,194.9332,194.7045,194.8276,6646.0
2017-11-07 13:35:00,221.52,221.65,221.49,221.58,2005.0,194.9156,195.03,194.8892,194.9684,2005.0
2017-11-07 13:40:00,221.59,221.61,221.34,221.34,5070.0,194.9772,194.9948,194.7573,194.7573,5070.0
2017-11-07 13:45:00,221.4,221.42,221.3,221.36,3000.0,194.81,194.8276,194.7221,194.7749,3000.0
2017-11-07 13:50:00,221.37,221.41,221.3,221.3,2157.0,194.7837,194.8188,194.7221,194.7221,2157.0
2017-11-07 13:55:00,221.46,221.48,221.31,221.31,4260.0,194.8628,194.8804,194.7309,194.7309,4260.0
2017-11-07 14:00:00,221.4,221.4,221.26,221.27,1710.0,194.81,194.81,194.6869,194.6957,1710.0
2017-11-07 14:05:00,221.25,221.28,221.11,221.14,7267.0,194.6781,194.7045,194.5549,194.5813,7267.0
2017-11-07 14:10:00,221.13,221.14,220.95,220.96,5730.0,194.5725,194.5813,194.4141,194.4229,5730.0
2017-11-07 14:15:00,221.02,221.02,220.9,220.92,2200.0,194.4757,194.4757,194.3701,194.3877,2200.0
2017-11-07 14:20:00,220.87,220.95,220.8,220.86,8673.0,194.3437,194.4141,194.2821,194.3349,8673.0
2017-11-07 14:25:00,220.88,221.14,220.88,221.08,4158.0,194.3525,194.5813,194.3525,194.5285,4158.0
2017-11-07 14:30:00,221.07,221.16,221.02,221.15,3050.0,194.5197,194.5989,194.4757,194.5901,3050.0
2017-11-07 14:35:00,221.1,221.15,221.07,221.12,3033.0,194.5461,194.5901,194.5197,194.5637,3033.0
2017-11-07 14:40:00,221.12,221.14,220.98,220.98,2380.0,194.5637,194.5813,194.4405,194.4405,2380.0
2017-11-07 14:45:00,220.98,221.0,220.91,220.98,3745.0,194.4405,194.4581,194.3789,194.4405,3745.0
2017-11-07 14:50:00,221.03,221.14,220.98,221.09,3084.0,194.4845,194.5813,194.4405,194.5373,3084.0
2017-11-07 14:55:00,221.13,221.13,220.98,221.02,4500.0,194.5725,194.5725,194.4405,194.4757,4500.0
2017-11-07 15:00:00,221.03,221.15,220.97,221.06,5720.0,194.4845,194.5901,194.4317,194.5109,5720.0
2017-11-07 15:05:00,221.0,221.08,220.95,221.01,5520.0,194.4581,194.5285,194.4141,194.4669,5520.0
2017-11-07 15:10:00,221.03,221.06,220.89,220.9,4598.0,194.4845,194.5109,194.3613,194.3701,4598.0
2017-11-07 15:15:00,220.92,220.97,220.84,220.91,5693.0,194.3877,194.4317,194.3173,194.3789,5693.0
2017-11-07 15:20:00,220.91,220.95,220.87,220.92,6540.0,194.3789,194.4141,194.3437,194.3877,6540.0
2017-11-07 15:25:00,220.91,220.99,220.87,220.93,10600.0,194.3789,194.4493,194.3437,194.3965,10600.0
2017-11-07 15:30:00,220.97,220.98,220.88,220.93,12211.0,194.4317,194.4405,194.3525,194.3965,12211.0
2017-11-07 15:35:00,220.94,220.98,220.88,220.89,12603.0,194.4053,194.4405,194.3525,194.3613,12603.0
2017-11-07 15:40:00,220.93,221.05,220.92,221.0,17353.0,194.3965,194.5021,194.3877,194.4581,17353.0
2017-11-07 15:45:00,220.98,221.05,220.89,220.9,25955.0,194.4405,194.5021,194.3613,194.3701,25955.0
2017-11-07 15:50:00,220.94,220.98,220.9,220.9,18702.0,194.4053,194.4405,194.3701,194.3701,18702.0
2017-11-07 15:55:00,220.9,221.05,220.9,221.02,69604.0,194.3701,194.5021,194.3701,194.4757,69604.0
2017-11-08 09:30:00,220.43,221.6,220.43,221.22,31796.0,193.9565,194.986,193.9565,194.6517,31796.0
2017-11-08 09:35:00,221.24,221.62,220.66,221.46,22747.0,194.6693,195.0036,194.1589,194.8628,22747.0
2017-11-08 09:40:00,221.43,221.43,220.88,221.19,22700.0,194.8364,194.8364,194.3525,194.6253,22700.0
2017-11-08 09:45:00,221.25,221.39,221.11,221.13,10700.0,194.6781,194.8013,194.5549,194.5725,10700.0
2017-11-08 09:50:00,221.02,221.17,220.74,220.98,11100.0,194.4757,194.6077,194.2293,194.4405,11100.0
2017-11-08 09:55:00,220.98,221.09,220.93,220.97,7819.0,194.4405,194.5373,194.3965,194.4317,7819.0
2017-11-08 10:00:00,220.95,221.4,220.95,221.4,3639.0,194.4141,194.81,194.4141,194.81,3639.0
2017-11-08 10:05:00,221.34,221.35,221.0,221.08,34300.0,194.7573,194.7661,194.4581,194.5285,34300.0
2017-11-08 10:10:00,221.13,221.23,221.01,221.23,2400.0,194.5725,194.6605,194.4669,194.6605,2400.0
2017-11-08 10:15:00,221.3,221.33,220.98,221.09,5100.0,194.7221,194.7485,194.4405,194.5373,5100.0
2017-11-08 10:20:00,221.04,221.2,220.76,221.16,7108.0,194.4933,194.6341,194.2469,194.5989,7108.0
2017-11-08 10:25:00,221.13,221.22,221.04,221.07,6246.0,194.5725,194.6517,194.4933,194.5197,6246.0
2017-11-08 10:30:00,220.97,221.11,220.96,221.11,1803.0,194.4317,194.5549,194.4229,194.5549,1803.0
2017-11-08 10:35:00,221.02,221.28,220.97,221.26,2008.0,194.4757,194.7045,194.4317,194.6869,2008.0
2017-11-08 10:40:00,221.24,221.25,221.07,221.18,6050.0,194.6693,194.6781,194.5197,194.6165,6050.0
2017-11-08 10:45:00,221.14,221.14,220.87,221.06,15091.0,194.5813,194.5813,194.3437,194.5109,15091.0
2017-11-08 10:50:00,221.08,221.31,221.07,221.28,64467.0,194.5285,194.7309,194.5197,194.7045,64467.0
2017-11-08 10:55:00,221.23,221.44,221.23,221.33,6359.0,194.6605,194.8452,194.6605,194.7485,6359.0
2017-11-08 11:00:00,221.42,221.58,221.39,221.48,2506.0,194.8276,194.9684,194.8013,194.8804,2506.0
2017-11-08 11:05:00,221.55,221.91,221.52,221.89,5620.0,194.942,195.2588,194.9156,195.2412,5620.0
2017-11-08 11:10:00,221.88,221.89,220.85,221.13,13150.0,195.2324,195.2412,194.3261,194.5725,13150.0
2017-11-08 11:15:00,221.2,221.33,221.08,221.08,8912.0,194.6341,194.7485,194.5285,194.5285,8912.0
2017-11-08 11:20:00,221.18,221.29,221.13,221.29,2000.0,194.6165,194.7133,194.5725,194.7133,2000.0
2017-11-08 11:25:00,221.15,221.29,221.13,221.29,3200.0,194.5901,194.7133,194.5725,194.7133,3200.0
2017-11-08 11:30:00,221.27,221.32,220.99,220.99,6961.0,194.6957,194.7397,194.4493,194.4493,6961.0
2017-11-08 11:35:00,221.03,221.1,220.95,221.0,13747.0,194.4845,194.5461,194.4141,194.4581,13747.0
2017-11-08 11:40:00,220.99,221.16,220.97,221.16,5600.0,194.4493,194.5989,194.4317,194.5989,5600.0
2017-11-08 11:45:00,221.03,221.25,221.03,221.06,2572.0,194.4845,194.6781,194.4845,194.5109,2572.0
2017-11-08 11:50:00,221.06,221.18,220.95,221.04,17320.0,194.5109,194.6165,194.4141,194.4933,17320.0
2017-11-08 11:55:00,221.1,221.18,221.07,221.15,2600.0,194.5461,194.6165,194.5197,194.5901,2600.0
2017-11-08 12:00:00,221.21,221.21,220.98,221.08,11081.0,194.6429,194.6429,194.4405,194.5285,11081.0
2017-11-08 12:05:00,221.0,221.09,220.97,221.03,3905.0,194.4581,194.5373,194.4317,194.4845,3905.0
2017-11-08 12:10:00,221.0,221.25,220.98,221.19,4621.0,194.4581,194.6781,194.4405,194.6253,4621.0
2017-11-08 12:15:00,221.18,221.28,221.09,221.17,6458.0,194.6165,194.7045,194.5373,194.6077,6458.0
2017-11-08 12:20:00,221.11,221.11,220.98,221.0,6204.0,194.5549,194.5549,194.4405,194.4581,6204.0
2017-11-08 12:25:00,220.99,221.13,220.98,221.13,4294.0,194.4493,194.5725,194.4405,194.5725,4294.0
2017-11-08 12:30:00,221.19,221.33,221.14,221.33,2200.0,194.6253,194.7485,194.5813,194.7485,2200.0
2017-11-08 12:35:00,221.27,221.27,221.08,221.08,3190.0,194.6957,194.6957,194.5285,194.5285,3190.0
2017-11-08 12:40:00,221.08,221.22,221.03,221.22,841.0,194.5285,194.6517,194.4845,194.6517,841.0
2017-11-08 12:45:00,221.12,221.12,220.98,221.07,3139.0,194.5637,194.5637,194.4405,194.5197,3139.0
2017-11-08 12:50:00,221.03,221.19,220.98,221.16,3445.0,194.4845,194.6253,194.4405,194.5989,3445.0
2017-11-08 12:55:00,221.15,221.15,220.97,221.01,7482.0,194.5901,194.5901,194.4317,194.4669,7482.0
2017-11-08 13:00:00,221.0,221.37,221.0,221.22,5031.0,194.4581,194.7837,194.4581,194.6517,5031.0
2017-11-08 13:05:00,221.23,221.31,221.15,221.16,3730.0,194.6605,194.7309,194.5901,194.5989,3730.0
2017-11-08 13:10:00,221.16,221.16,221.04,221.09,900.0,194.5989,194.5989,194.4933,194.5373,900.0
2017-11-08 13:15:00,221.08,221.13,220.97,221.0,3099.0,194.5285,194.5725,194.4317,194.4581,3099.0
2017-11-08 13:20:00,221.02,221.04,220.97,221.02,3751.0,194.4757,194.4933,194.4317,194.4757,3751.0
2017-11-08 13:25:00,221.07,221.2,221.07,221.09,4113.0,194.5197,194.6341,194.5197,194.5373,4113.0
2017-11-08 13:30:00,221.14,221.14,221.08,221.1,2772.0,194.5813,194.5813,194.5285,194.5461,2772.0
2017-11-08 13:35:00,221.08,221.08,221.0,221.05,5503.0,194.5285,194.5285,194.4581,194.5021,5503.0
2017-11-08 13:40:00,221.08,221.08,221.01,221.05,2000.0,194.5285,194.5285,194.4669,194.5021,2000.0
2017-11-08 13:45:00,221.02,221.08,220.62,220.76,7191.0,194.4757,194.5285,194.1237,194.2469,7191.0
2017-11-08 13:50:00,220.75,220.93,220.75,220.82,4200.0,194.2381,194.3965,194.2381,194.2997,4200.0
2017-11-08 13:55:00,220.91,220.95,220.86,220.86,2800.0,194.3789,194.4141,194.3349,194.3349,2800.0
2017-11-08 14:00:00,220.87,220.88,220.81,220.88,3911.0,194.3437,194.3525,194.2909,194.3525,3911.0
2017-11-08 14:05:00,220.9,220.91,220.83,220.89,1408.0,194.3701,194.3789,194.3085,194.3613,1408.0
2017-11-08 14:10:00,220.86,220.99,220.86,220.91,2009.0,194.3349,194.4493,194.3349,194.3789,2009.0
2017-11-08 14:15:00,220.89,220.9,220.67,220.67,6920.0,194.3613,194.3701,194.1677,194.1677,6920.0
2017-11-08 14:20:00,220.69,220.79,220.68,220.73,3728.0,194.1853,194.2733,194.1765,194.2205,3728.0
2017-11-08 14:25:00,220.74,220.88,220.74,220.83,3818.0,194.2293,194.3525,194.2293,194.3085,3818.0
2017-11-08 14:30:00,220.86,220.86,220.7,220.8,11100.0,194.3349,194.3349,194.1941,194.2821,11100.0
2017-11-08 14:35:00,220.84,220.86,220.78,220.81,2390.0,194.3173,194.3349,194.2645,194.2909,2390.0
2017-11-08 14:40:00,220.79,220.82,220.74,220.8,4067.0,194.2733,194.2997,194.2293,194.2821,4067.0
2017-11-08 14:45:00,220.77,220.78,220.7,220.7,10802.0,194.2557,194.2645,194.1941,194.1941,10802.0
2017-11-08 14:50:00,220.71,220.71,220.35,220.41,9163.0,194.2029,194.2029,193.8862,193.9389,9163.0
2017-11-08 14:55:00,220.38,220.43,220.22,220.3,8157.0,193.9126,193.9565,193.7718,193.8422,8157.0
2017-11-08 15:00:00,220.28,220.31,219.9,219.94,19470.0,193.8246,193.851,193.4902,193.5254,19470.0
2017-11-08 15:05:00,219.96,219.99,219.82,219.83,12808.0,193.543,193.5694,193.4198,193.4286,12808.0
2017-11-08 15:10:00,219.86,220.06,219.85,220.06,7192.0,193.455,193.631,193.4462,193.631,7192.0
2017-11-08 15:15:00,220.07,220.35,220.03,220.35,7448.0,193.6398,193.8862,193.6046,193.8862,7448.0
2017-11-08 15:20:00,220.34,220.58,220.34,220.53,5374.0,193.8774,194.0885,193.8774,194.0445,5374.0
2017-11-08 15:25:00,220.49,220.57,220.47,220.56,7822.0,194.0093,194.0797,193.9917,194.0709,7822.0
2017-11-08 15:30:00,220.53,220.7,220.5,220.63,10638.0,194.0445,194.1941,194.0181,194.1325,10638.0
2017-11-08 15:35:00,220.55,220.65,220.31,220.56,15453.0,194.0621,194.1501,193.851,194.0709,15453.0
2017-11-08 15:40:00,220.58,220.64,220.28,220.35,11458.0,194.0885,194.1413,193.8246,193.8862,11458.0
2017-11-08 15:45:00,220.35,220.35,220.21,220.21,13757.0,193.8862,193.8862,193.763,193.763,13757.0
2017-11-08 15:50:00,220.21,220.39,220.19,220.37,14688.0,193.763,193.9213,193.7454,193.9038,14688.0
2017-11-08 15:55:00,220.39,220.56,220.38,220.51,42817.0,193.9213,194.0709,193.9126,194.0269,42817.0
2017-11-09 09:30:00,219.4,219.75,218.15,218.64,29678.0,193.0502,193.3582,191.9504,192.3815,29678.0
2017-11-09 09:35:00,218.66,218.89,218.66,218.78,2140.0,192.3991,192.6015,192.3991,192.5047,2140.0
2017-11-09 09:40:00,218.93,218.93,218.43,218.66,5482.0,192.6367,192.6367,192.1967,192.3991,5482.0
2017-11-09 09:45:00,218.45,218.64,218.16,218.28,6320.0,192.2143,192.3815,191.9592,192.0648,6320.0
2017-11-09 09:50:00,218.35,218.56,218.06,218.06,9182.0,192.1264,192.3111,191.8712,191.8712,9182.0
2017-11-09 09:55:00,218.04,218.47,217.86,218.47,11802.0,191.8536,192.2319,191.6952,192.2319,11802.0
2017-11-09 10:00:00,218.44,218.58,218.15,218.28,14899.0,192.2055,192.3287,191.9504,192.0648,14899.0
2017-11-09 10:05:00,218.29,218.41,218.13,218.34,7660.0,192.0736,192.1791,191.9328,192.1176,7660.0
2017-11-09 10:10:00,218.42,218.58,218.11,218.12,5825.0,192.1879,192.3287,191.9152,191.924,5825.0
2017-11-09 10:15:00,218.11,218.41,218.11,218.33,8459.0,191.9152,192.1791,191.9152,192.1088,8459.0
2017-11-09 10:20:00,218.55,218.84,218.55,218.69,2406.0,192.3023,192.5575,192.3023,192.4255,2406.0
2017-11-09 10:25:00,218.69,219.12,218.55,219.09,7259.0,192.4255,192.8039,192.3023,192.7775,7259.0
2017-11-09 10:30:00,219.11,219.28,218.73,218.77,5493.0,192.7951,192.9447,192.4607,192.4959,5493.0
2017-11-09 10:35:00,218.73,218.97,218.6,218.81,8350.0,192.4607,192.6719,192.3463,192.5311,8350.0
2017-11-09 10:40:00,218.83,218.9,218.73,218.89,8150.0,192.5487,192.6103,192.4607,192.6015,8150.0
2017-11-09 10:45:00,218.92,218.96,218.77,218.86,35889.0,192.6279,192.6631,192.4959,192.5751,35889.0
2017-11-09 10:50:00,218.76,218.76,218.38,218.54,7675.0,192.4871,192.4871,192.1527,192.2935,7675.0
2017-11-09 10:55:00,218.46,218.86,218.46,218.86,3144.0,192.2231,192.5751,192.2231,192.5751,3144.0
2017-11-09 11:00:00,218.83,218.96,218.59,218.79,35775.0,192.5487,192.6631,192.3375,192.5135,35775.0
2017-11-09 11:05:00,218.88,218.94,218.68,218.72,5622.0,192.5927,192.6455,192.4167,192.4519,5622.0
2017-11-09 11:10:00,218.74,218.76,218.19,218.25,6708.0,192.4695,192.4871,191.9856,192.0384,6708.0
2017-11-09 11:15:00,218.29,218.55,218.2,218.55,5291.0,192.0736,192.3023,191.9944,192.3023,5291.0
2017-11-09 11:20:00,218.57,218.57,218.05,218.05,4552.0,192.3199,192.3199,191.8624,191.8624,4552.0
2017-11-09 11:25:00,218.02,218.04,217.87,217.87,9936.0,191.836,191.8536,191.704,191.704,9936.0
2017-11-09 11:30:00,217.87,217.87,217.1,217.48,25851.0,191.704,191.704,191.0265,191.3608,25851.0
2017-11-09 11:35:00,217.6,217.6,217.4,217.4,3607.0,191.4664,191.4664,191.2904,191.2904,3607.0
2017-11-09 11:40:00,217.35,217.51,217.31,217.41,4592.0,191.2465,191.3872,191.2113,191.2992,4592.0
2017-11-09 11:45:00,217.51,217.51,216.85,216.96,22392.0,191.3872,191.3872,190.8065,190.9033,22392.0
2017-11-09 11:50:00,217.05,217.56,216.89,216.89,7660.0,190.9825,191.4312,190.8417,190.8417,7660.0
2017-11-09 11:55:00,217.06,217.06,216.54,216.88,15542.0,190.9913,190.9913,190.5337,190.8329,15542.0
2017-11-09 12:00:00,216.87,216.89,216.58,216.58,4200.0,190.8241,190.8417,190.5689,190.5689,4200.0
2017-11-09 12:05:00,216.65,217.1,216.62,217.07,9638.0,190.6305,191.0265,190.6041,191.0001,9638.0
2017-11-09 12:10:00,217.01,217.09,216.58,216.71,7922.0,190.9473,191.0177,190.5689,190.6833,7922.0
2017-11-09 12:15:00,216.64,216.66,216.27,216.35,15637.0,190.6217,190.6393,190.2962,190.3666,15637.0
2017-11-09 12:20:00,216.29,216.48,216.29,216.4,10427.0,190.3138,190.4809,190.3138,190.4105,10427.0
2017-11-09 12:25:00,216.38,216.43,216.16,216.17,14975.0,190.3929,190.4369,190.1994,190.2082,14975.0
2017-11-09 12:30:00,216.17,216.28,216.12,216.24,7850.0,190.2082,190.305,190.1642,190.2698,7850.0
2017-11-09 12:35:00,216.27,216.56,216.22,216.46,9667.0,190.2962,190.5513,190.2522,190.4633,9667.0
2017-11-09 12:40:00,216.35,216.35,215.92,215.99,6471.0,190.3666,190.3666,189.9882,190.0498,6471.0
2017-11-09 12:45:00,215.94,216.06,215.63,216.06,6627.0,190.0058,190.1114,189.733,190.1114,6627.0
2017-11-09 12:50:00,215.91,216.14,215.83,216.14,8913.0,189.9794,190.1818,189.909,190.1818,8913.0
2017-11-09 12:55:00,216.08,216.19,215.97,216.12,6847.0,190.129,190.2258,190.0322,190.1642,6847.0
2017-11-09 13:00:00,216.0,216.12,215.73,215.8,6650.0,190.0586,190.1642,189.821,189.8826,6650.0
2017-11-09 13:05:00,215.77,215.85,215.62,215.62,5385.0,189.8562,189.9266,189.7242,189.7242,5385.0
2017-11-09 13:10:00,215.69,215.69,215.47,215.65,9877.0,189.7858,189.7858,189.5922,189.7506,9877.0
2017-11-09 13:15:00,215.67,216.18,215.63,216.08,9759.0,189.7682,190.217,189.733,190.129,9759.0
2017-11-09 13:20:00,216.09,216.37,216.09,216.36,5559.0,190.1378,190.3841,190.1378,190.3753,5559.0
2017-11-09 13:25:00,216.35,216.89,216.29,216.8,8391.0,190.3666,190.8417,190.3138,190.7625,8391.0
2017-11-09 13:30:00,216.83,216.83,216.7,216.7,7121.0,190.7889,190.7889,190.6745,190.6745,7121.0
2017-11-09 13:35:00,216.82,216.99,216.68,216.8,7458.0,190.7801,190.9297,190.6569,190.7625,7458.0
2017-11-09 13:40:00,216.75,216.79,216.58,216.67,5593.0,190.7185,190.7537,190.5689,190.6481,5593.0
2017-11-09 13:45:00,216.68,216.96,216.64,216.9,3999.0,190.6569,190.9033,190.6217,190.8505,3999.0
2017-11-09 13:50:00,216.96,217.26,216.94,217.03,9068.0,190.9033,191.1673,190.8857,190.9649,9068.0
2017-11-09 13:55:00,217.05,217.21,216.96,217.2,4374.0,190.9825,191.1233,190.9033,191.1145,4374.0
2017-11-09 14:00:00,217.24,217.38,217.02,217.11,5873.0,191.1497,191.2728,190.9561,191.0353,5873.0
2017-11-09 14:05:00,217.15,217.36,217.08,217.23,4922.0,191.0705,191.2552,191.0089,191.1409,4922.0
2017-11-09 14:10:00,217.11,217.2,217.08,217.09,4510.0,191.0353,191.1145,191.0089,191.0177,4510.0
2017-11-09 14:15:00,217.08,217.09,216.96,216.98,8849.0,191.0089,191.0177,190.9033,190.9209,8849.0
2017-11-09 14:20:00,216.97,217.02,216.73,216.83,7520.0,190.9121,190.9561,190.7009,190.7889,7520.0
2017-11-09 14:25:00,216.88,216.98,216.78,216.84,3938.0,190.8329,190.9209,190.7449,190.7977,3938.0
2017-11-09 14:30:00,216.86,217.12,216.86,217.12,2380.0,190.8153,191.0441,190.8153,191.0441,2380.0
2017-11-09 14:35:00,217.08,217.13,216.72,216.88,4673.0,191.0089,191.0529,190.6921,190.8329,4673.0
2017-11-09 14:40:00,216.8,217.08,216.8,216.93,3735.0,190.7625,191.0089,190.7625,190.8769,3735.0
2017-11-09 14:45:00,216.91,217.28,216.85,217.28,6431.0,190.8593,191.1849,190.8065,191.1849,6431.0
2017-11-09 14:50:00,217.28,217.28,217.07,217.2,8326.0,191.1849,191.1849,191.0001,191.1145,8326.0
2017-11-09 14:55:00,217.18,217.4,217.14,217.4,6890.0,191.0969,191.2904,191.0617,191.2904,6890.0
2017-11-09 15:00:00,217.4,217.54,217.37,217.39,6319.0,191.2904,191.4136,191.264,191.2816,6319.0
2017-11-09 15:05:00,217.41,217.78,217.4,217.67,6487.0,191.2992,191.6248,191.2904,191.528,6487.0
2017-11-09 15:10:00,217.73,217.77,217.39,217.5,10585.0,191.5808,191.616,191.2816,191.3784,10585.0
2017-11-09 15:15:00,217.52,217.52,217.28,217.35,4747.0,191.396,191.396,191.1849,191.2465,4747.0
2017-11-09 15:20:00,217.34,217.57,217.34,217.54,3500.0,191.2377,191.44,191.2377,191.4136,3500.0
2017-11-09 15:25:00,217.5,217.61,217.41,217.59,5518.0,191.3784,191.4752,191.2992,191.4576,5518.0
2017-11-09 15:30:00,217.59,217.73,217.47,217.62,12991.0,191.4576,191.5808,191.352,191.484,12991.0
2017-11-09 15:35:00,217.66,217.78,217.57,217.69,9315.0,191.5192,191.6248,191.44,191.5456,9315.0
2017-11-09 15:40:00,217.68,217.76,217.52,217.52,14943.0,191.5368,191.6072,191.396,191.396,14943.0
2017-11-09 15:45:00,217.55,217.71,217.55,217.59,10855.0,191.4224,191.5632,191.4224,191.4576,10855.0
2017-11-09 15:50:00,217.64,217.74,217.59,217.61,16042.0,191.5016,191.5896,191.4576,191.4752,16042.0
2017-11-09 15:55:00,217.63,217.67,217.38,217.47,41192.0,191.4928,191.528,191.2728,191.352,41192.0
2017-11-10 09:30:00,216.89,216.9,216.32,216.32,17341.0,190.8417,190.8505,190.3402,190.3402,17341.0
2017-11-10 09:35:00,216.37,216.87,216.27,216.53,2713.0,190.3841,190.8241,190.2962,190.5249,2713.0
2017-11-10 09:40:00,216.53,216.6,216.31,216.39,5200.0,190.5249,190.5865,190.3314,190.4017,5200.0
2017-11-10 09:45:00,216.4,217.31,216.39,217.07,27938.0,190.4105,191.2113,190.4017,191.0001,27938.0
2017-11-10 09:50:00,217.08,217.34,216.74,217.01,61402.0,191.0089,191.2377,190.7097,190.9473,61402.0
2017-11-10 09:55:00,217.15,217.48,216.92,217.2,14046.0,191.0705,191.3608,190.8681,191.1145,14046.0
2017-11-10 10:00:00,217.19,217.7,217.01,217.08,36010.0,191.1057,191.5544,190.9473,191.0089,36010.0
2017-11-10 10:05:00,217.06,217.87,217.06,217.58,23427.0,190.9913,191.704,190.9913,191.4488,23427.0
2017-11-10 10:10:00,217.63,218.12,217.17,218.12,39324.0,191.4928,191.924,191.0881,191.924,39324.0
2017-11-10 10:15:00,218.12,218.24,218.01,218.03,11417.0,191.924,192.0296,191.8272,191.8448,11417.0
2017-11-10 10:20:00,218.0,218.01,217.58,217.75,9834.0,191.8184,191.8272,191.4488,191.5984,9834.0
2017-11-10 10:25:00,217.71,217.92,217.6,217.89,6167.0,191.5632,191.748,191.4664,191.7216,6167.0
2017-11-10 10:30:00,217.91,217.92,217.46,217.47,11159.0,191.7392,191.748,191.3432,191.352,11159.0
2017-11-10 10:35:00,217.56,217.71,217.39,217.39,6593.0,191.4312,191.5632,191.2816,191.2816,6593.0
2017-11-10 10:40:00,217.54,217.54,217.28,217.28,2150.0,191.4136,191.4136,191.1849,191.1849,2150.0
2017-11-10 10:45:00,217.4,217.68,217.4,217.51,5214.0,191.2904,191.5368,191.2904,191.3872,5214.0
2017-11-10 10:50:00,217.46,217.5,217.3,217.43,2563.0,191.3432,191.3784,191.2025,191.3168,2563.0
2017-11-10 10:55:00,217.4,217.62,217.36,217.62,3102.0,191.2904,191.484,191.2552,191.484,3102.0
2017-11-10 11:00:00,217.53,217.81,217.53,217.74,5418.0,191.4048,191.6512,191.4048,191.5896,5418.0
2017-11-10 11:05:00,217.74,217.92,217.68,217.75,3903.0,191.5896,191.748,191.5368,191.5984,3903.0
2017-11-10 11:10:00,217.72,217.72,217.57,217.58,3025.0,191.572,191.572,191.44,191.4488,3025.0
2017-11-10 11:15:00,217.64,217.7,217.54,217.68,4676.0,191.5016,191.5544,191.4136,191.5368,4676.0
2017-11-10 11:20:00,217.58,217.58,217.31,217.31,1603.0,191.4488,191.4488,191.2113,191.2113,1603.0
2017-11-10 11:25:00,217.39,217.39,217.06,217.2,5523.0,191.2816,191.2816,190.9913,191.1145,5523.0
2017-11-10 11:30:00,217.27,217.39,217.16,217.21,4216.0,191.1761,191.2816,191.0793,191.1233,4216.0
2017-11-10 11:35:00,217.15,217.18,217.07,217.09,2634.0,191.0705,191.0969,191.0001,191.0177,2634.0
2017-11-10 11:40:00,217.1,217.27,217.03,217.21,3455.0,191.0265,191.1761,190.9649,191.1233,3455.0
2017-11-10 11:45:00,217.1,217.17,216.97,217.12,11555.0,191.0265,191.0881,190.9121,191.0441,11555.0
2017-11-10 11:50:00,217.35,217.45,217.11,217.2,4755.0,191.2465,191.3344,191.0353,191.1145,4755.0
2017-11-10 11:55:00,217.17,217.17,217.0,217.03,4174.0,191.0881,191.0881,190.9385,190.9649,4174.0
2017-11-10 12:00:00,217.09,217.09,216.97,217.02,2916.0,191.0177,191.0177,190.9121,190.9561,2916.0
2017-11-10 12:05:00,217.02,217.02,216.58,216.7,11158.0,190.9561,190.9561,190.5689,190.6745,11158.0
2017-11-10 12:10:00,216.72,217.04,216.72,216.89,1000.0,190.6921,190.9737,190.6921,190.8417,1000.0
2017-11-10 12:15:00,217.12,217.28,216.9,216.95,6540.0,191.0441,191.1849,190.8505,190.8945,6540.0
2017-11-10 12:20:00,217.01,217.24,216.96,217.19,4704.0,190.9473,191.1497,190.9033,191.1057,4704.0
2017-11-10 12:25:00,217.26,217.27,216.34,217.07,17759.0,191.1673,191.1761,190.3578,191.0001,17759.0
2017-11-10 12:30:00,216.91,216.99,216.91,216.97,800.0,190.8593,190.9297,190.8593,190.9121,800.0
2017-11-10 12:35:00,216.97,217.02,216.86,216.99,12350.0,190.9121,190.9561,190.8153,190.9297,12350.0
2017-11-10 12:40:00,216.97,217.13,216.92,217.11,3404.0,190.9121,191.0529,190.8681,191.0353,3404.0
2017-11-10 12:45:00,217.11,217.11,216.85,216.93,3200.0,191.0353,191.0353,190.8065,190.8769,3200.0
2017-11-10 12:50:00,216.9,217.42,216.9,217.32,2204.0,190.8505,191.308,190.8505,191.2201,2204.0
2017-11-10 12:55:00,217.4,217.41,217.21,217.22,5703.0,191.2904,191.2992,191.1233,191.1321,5703.0
2017-11-10 13:00:00,217.28,217.51,217.24,217.37,3340.0,191.1849,191.3872,191.1497,191.264,3340.0
2017-11-10 13:05:00,217.33,217.4,217.17,217.22,3870.0,191.2289,191.2904,191.0881,191.1321,3870.0
2017-11-10 13:10:00,217.22,217.49,217.22,217.49,4184.0,191.1321,191.3696,191.1321,191.3696,4184.0
2017-11-10 13:15:00,217.52,217.58,217.43,217.5,5126.0,191.396,191.4488,191.3168,191.3784,5126.0
2017-11-10 13:20:00,217.55,217.56,217.48,217.56,1000.0,191.4224,191.4312,191.3608,191.4312,1000.0
2017-11-10 13:25:00,217.58,217.7,217.56,217.7,1450.0,191.4488,191.5544,191.4312,191.5544,1450.0
2017-11-10 13:30:00,217.64,217.87,217.63,217.81,7181.0,191.5016,191.704,191.4928,191.6512,7181.0
2017-11-10 13:35:00,217.79,218.0,217.79,217.9,3704.0,191.6336,191.8184,191.6336,191.7304,3704.0
2017-11-10 13:40:00,217.92,217.92,217.74,217.75,3100.0,191.748,191.748,191.5896,191.5984,3100.0
2017-11-10 13:45:00,217.79,217.79,217.69,217.74,4184.0,191.6336,191.6336,191.5456,191.5896,4184.0
2017-11-10 13:50:00,217.77,217.86,217.73,217.73,4204.0,191.616,191.6952,191.5808,191.5808,4204.0
2017-11-10 13:55:00,217.76,217.76,217.59,217.64,3396.0,191.6072,191.6072,191.4576,191.5016,3396.0
2017-11-10 14:00:00,217.72,217.81,217.67,217.72,4800.0,191.572,191.6512,191.528,191.572,4800.0
2017-11-10 14:05:00,217.75,217.82,217.71,217.78,2000.0,191.5984,191.66,191.5632,191.6248,2000.0
2017-11-10 14:10:00,217.75,217.98,217.74,217.87,6212.0,191.5984,191.8008,191.5896,191.704,6212.0
2017-11-10 14:15:00,217.74,217.86,217.7,217.83,2335.0,191.5896,191.6952,191.5544,191.6688,2335.0
2017-11-10 14:20:00,217.78,217.9,217.74,217.9,2729.0,191.6248,191.7304,191.5896,191.7304,2729.0
2017-11-10 14:25:00,217.84,217.92,217.77,217.8,5999.0,191.6776,191.748,191.616,191.6424,5999.0
2017-11-10 14:30:00,217.81,217.82,217.74,217.77,2924.0,191.6512,191.66,191.5896,191.616,2924.0
2017-11-10 14:35:00,217.79,217.82,217.75,217.78,1101.0,191.6336,191.66,191.5984,191.6248,1101.0
2017-11-10 14:40:00,217.82,217.91,217.8,217.87,4602.0,191.66,191.7392,191.6424,191.704,4602.0
2017-11-10 14:45:00,217.83,217.93,217.82,217.91,5981.0,191.6688,191.7568,191.66,191.7392,5981.0
2017-11-10 14:50:00,217.92,217.92,217.84,217.89,3300.0,191.748,191.748,191.6776,191.7216,3300.0
2017-11-10 14:55:00,217.91,217.97,217.87,217.88,2684.0,191.7392,191.792,191.704,191.7128,2684.0
2017-11-10 15:00:00,217.88,218.12,217.87,218.12,4860.0,191.7128,191.924,191.704,191.924,4860.0
2017-11-10 15:05:00,218.12,218.24,218.01,218.18,17399.0,191.924,192.0296,191.8272,191.9768,17399.0
2017-11-10 15:10:00,218.14,218.45,218.13,218.45,3869.0,191.9416,192.2143,191.9328,192.2143,3869.0
2017-11-10 15:15:00,218.44,218.46,218.34,218.35,8740.0,192.2055,192.2231,192.1176,192.1264,8740.0
2017-11-10 15:20:00,218.35,218.4,218.27,218.3,11521.0,192.1264,192.1703,192.056,192.0824,11521.0
2017-11-10 15:25:00,218.33,218.34,218.18,218.18,8938.0,192.1088,192.1176,191.9768,191.9768,8938.0
2017-11-10 15:30:00,218.18,218.3,218.04,218.13,10522.0,191.9768,192.0824,191.8536,191.9328,10522.0
2017-11-10 15:35:00,218.15,218.31,218.08,218.12,16458.0,191.9504,192.0912,191.8888,191.924,16458.0
2017-11-10 15:40:00,218.11,218.34,218.11,218.3,15302.0,191.9152,192.1176,191.9152,192.0824,15302.0
2017-11-10 15:45:00,218.3,218.31,218.08,218.08,22766.0,192.0824,192.0912,191.8888,191.8888,22766.0
2017-11-10 15:50:00,218.09,218.27,218.09,218.23,18598.0,191.8976,192.056,191.8976,192.0208,18598.0
2017-11-10 15:55:00,218.25,218.25,218.12,218.16,27621.0,192.0384,192.0384,191.924,191.9592,27621.0
2017-11-13 09:30:00,219.5,219.54,218.65,218.76,40124.0,193.1382,193.1734,192.3903,192.4871,40124.0
2017-11-13 09:35:00,218.85,219.42,218.85,219.04,6391.0,192.5663,193.0678,192.5663,192.7335,6391.0
2017-11-13 09:40:00,219.2,219.27,218.87,219.27,3667.0,192.8743,192.9359,192.5839,192.9359,3667.0
2017-11-13 09:45:00,219.1,219.27,218.85,219.03,15097.0,192.7863,192.9359,192.5663,192.7247,15097.0
2017-11-13 09:50:00,218.86,219.19,218.76,219.07,9290.0,192.5751,192.8655,192.4871,192.7599,9290.0
2017-11-13 09:55:00,219.07,219.45,218.7,219.39,12656.0,192.7599,193.0942,192.4343,193.0414,12656.0
2017-11-13 10:00:00,219.53,219.54,218.87,219.0,12410.0,193.1646,193.1734,192.5839,192.6983,12410.0
2017-11-13 10:05:00,219.05,219.29,218.65,218.71,8662.0,192.7423,192.9535,192.3903,192.4431,8662.0
2017-11-13 10:10:00,218.72,219.5,218.72,219.34,13987.0,192.4519,193.1382,192.4519,192.9975,13987.0
2017-11-13 10:15:00,219.28,219.45,219.12,219.24,9620.0,192.9447,193.0942,192.8039,192.9095,9620.0
2017-11-13 10:20:00,219.32,219.54,219.27,219.5,10350.0,192.9799,193.1734,192.9359,193.1382,10350.0
2017-11-13 10:25:00,219.39,219.78,219.28,219.73,21474.0,193.0414,193.3846,192.9447,193.3406,21474.0
2017-11-13 10:30:00,219.7,219.99,219.5,219.95,15954.0,193.3142,193.5694,193.1382,193.5342,15954.0
2017-11-13 10:35:00,219.81,219.9,219.48,219.71,6252.0,193.411,193.4902,193.1206,193.323,6252.0
2017-11-13 10:40:00,219.67,219.73,219.49,219.55,5840.0,193.2878,193.3406,193.1294,193.1822,5840.0
2017-11-13 10:45:00,219.55,219.76,219.55,219.68,4951.0,193.1822,193.367,193.1822,193.2966,4951.0
2017-11-13 10:50:00,219.62,219.82,219.61,219.82,4712.0,193.2438,193.4198,193.235,193.4198,4712.0
2017-11-13 10:55:00,219.82,219.99,219.74,219.95,6986.0,193.4198,193.5694,193.3494,193.5342,6986.0
2017-11-13 11:00:00,219.94,220.12,219.86,219.98,11629.0,193.5254,193.6838,193.455,193.5606,11629.0
2017-11-13 11:05:00,220.06,220.14,219.84,219.95,5387.0,193.631,193.7014,193.4374,193.5342,5387.0
2017-11-13 11:10:00,220.01,220.37,219.97,220.03,22573.0,193.587,193.9038,193.5518,193.6046,22573.0
2017-11-13 11:15:00,220.15,220.33,220.11,220.31,4200.0,193.7102,193.8686,193.675,193.851,4200.0
2017-11-13 11:20:00,220.31,220.31,220.19,220.24,6825.0,193.851,193.851,193.7454,193.7894,6825.0
2017-11-13 11:25:00,220.08,220.21,219.78,219.78,7006.0,193.6486,193.763,193.3846,193.3846,7006.0
2017-11-13 11:30:00,219.88,219.88,219.56,219.69,3875.0,193.4726,193.4726,193.191,193.3054,3875.0
2017-11-13 11:35:00,219.72,219.85,219.63,219.85,3088.0,193.3318,193.4462,193.2526,193.4462,3088.0
2017-11-13 11:40:00,219.82,219.99,219.77,219.77,4236.0,193.4198,193.5694,193.3758,193.3758,4236.0
2017-11-13 11:45:00,219.8,220.03,219.8,220.0,3400.0,193.4022,193.6046,193.4022,193.5782,3400.0
2017-11-13 11:50:00,219.97,220.05,219.82,220.03,4233.0,193.5518,193.6222,193.4198,193.6046,4233.0
2017-11-13 11:55:00,220.05,220.06,219.98,219.99,1100.0,193.6222,193.631,193.5606,193.5694,1100.0
2017-11-13 12:00:00,220.07,220.18,219.93,219.96,8060.0,193.6398,193.7366,193.5166,193.543,8060.0
2017-11-13 12:05:00,219.96,220.18,219.88,220.18,5056.0,193.543,193.7366,193.4726,193.7366,5056.0
2017-11-13 12:10:00,220.19,220.42,220.18,220.33,10381.0,193.7454,193.9477,193.7366,193.8686,10381.0
2017-11-13 12:15:00,220.27,220.32,220.17,220.23,1604.0,193.8158,193.8598,193.7278,193.7806,1604.0
2017-11-13 12:20:00,220.22,220.44,220.21,220.44,6410.0,193.7718,193.9653,193.763,193.9653,6410.0
2017-11-13 12:25:00,220.4,221.26,220.4,221.11,20849.0,193.9301,194.6869,193.9301,194.5549,20849.0
2017-11-13 12:30:00,221.2,221.38,220.96,221.38,14605.0,194.6341,194.7925,194.4229,194.7925,14605.0
2017-11-13 12:35:00,221.35,221.55,221.25,221.44,10613.0,194.7661,194.942,194.6781,194.8452,10613.0
2017-11-13 12:40:00,221.35,221.56,221.35,221.49,5894.0,194.7661,194.9508,194.7661,194.8892,5894.0
2017-11-13 12:45:00,221.55,221.57,221.29,221.31,12505.0,194.942,194.9596,194.7133,194.7309,12505.0
2017-11-13 12:50:00,221.26,221.45,221.21,221.26,9721.0,194.6869,194.854,194.6429,194.6869,9721.0
2017-11-13 12:55:00,221.3,221.55,221.29,221.51,4123.0,194.7221,194.942,194.7133,194.9068,4123.0
2017-11-13 13:00:00,221.5,221.58,221.4,221.48,4799.0,194.898,194.9684,194.81,194.8804,4799.0
2017-11-13 13:05:00,221.4,221.49,221.1,221.21,5409.0,194.81,194.8892,194.5461,194.6429,5409.0
2017-11-13 13:10:00,221.13,221.25,221.12,221.2,1950.0,194.5725,194.6781,194.5637,194.6341,1950.0
2017-11-13 13:15:00,221.17,221.27,221.12,221.27,3475.0,194.6077,194.6957,194.5637,194.6957,3475.0
2017-11-13 13:20:00,221.35,221.5,221.32,221.38,4821.0,194.7661,194.898,194.7397,194.7925,4821.0
2017-11-13 13:25:00,221.32,221.33,221.23,221.23,1259.0,194.7397,194.7485,194.6605,194.6605,1259.0
2017-11-13 13:30:00,221.27,221.5,221.19,221.36,10710.0,194.6957,194.898,194.6253,194.7749,10710.0
2017-11-13 13:35:00,221.47,221.56,221.4,221.47,4582.0,194.8716,194.9508,194.81,194.8716,4582.0
2017-11-13 13:40:00,221.51,221.53,221.36,221.37,1800.0,194.9068,194.9244,194.7749,194.7837,1800.0
2017-11-13 13:45:00,221.37,221.56,221.36,221.56,6448.0,194.7837,194.9508,194.7749,194.9508,6448.0
2017-11-13 13:50:00,221.59,221.65,221.54,221.56,4299.0,194.9772,195.03,194.9332,194.9508,4299.0
2017-11-13 13:55:00,221.54,221.66,221.5,221.66,2612.0,194.9332,195.0388,194.898,195.0388,2612.0
2017-11-13 14:00:00,221.66,221.67,221.55,221.61,6704.0,195.0388,195.0476,194.942,194.9948,6704.0
2017-11-13 14:05:00,221.59,221.72,221.59,221.7,1767.0,194.9772,195.0916,194.9772,195.074,1767.0
2017-11-13 14:10:00,221.64,221.77,221.63,221.76,11470.0,195.0212,195.1356,195.0124,195.1268,11470.0
2017-11-13 14:15:00,221.73,221.75,221.56,221.67,13711.0,195.1004,195.118,194.9508,195.0476,13711.0
2017-11-13 14:20:00,221.63,221.66,221.5,221.5,7362.0,195.0124,195.0388,194.898,194.898,7362.0
2017-11-13 14:25:00,221.49,221.63,221.49,221.54,5752.0,194.8892,195.0124,194.8892,194.9332,5752.0
2017-11-13 14:30:00,221.55,221.73,221.24,221.24,20993.0,194.942,195.1004,194.6693,194.6693,20993.0
2017-11-13 14:35:00,221.23,221.23,220.97,221.15,9542.0,194.6605,194.6605,194.4317,194.5901,9542.0
2017-11-13 14:40:00,221.16,221.18,220.99,221.05,5802.0,194.5989,194.6165,194.4493,194.5021,5802.0
2017-11-13 14:45:00,221.11,221.11,220.92,220.92,4510.0,194.5549,194.5549,194.3877,194.3877,4510.0
2017-11-13 14:50:00,220.89,220.97,220.87,220.92,5281.0,194.3613,194.4317,194.3437,194.3877,5281.0
2017-11-13 14:55:00,220.92,221.02,220.79,220.98,6838.0,194.3877,194.4757,194.2733,194.4405,6838.0
2017-11-13 15:00:00,220.98,221.11,220.92,221.05,5843.0,194.4405,194.5549,194.3877,194.5021,5843.0
2017-11-13 15:05:00,220.98,221.21,220.95,221.18,5590.0,194.4405,194.6429,194.4141,194.6165,5590.0
2017-11-13 15:10:00,221.18,221.46,221.17,221.29,9892.0,194.6165,194.8628,194.6077,194.7133,9892.0
2017-11-13 15:15:00,221.35,221.36,221.27,221.33,6250.0,194.7661,194.7749,194.6957,194.7485,6250.0
2017-11-13 15:20:00,221.33,221.38,221.23,221.37,12556.0,194.7485,194.7925,194.6605,194.7837,12556.0
2017-11-13 15:25:00,221.3,221.32,221.18,221.3,5381.0,194.7221,194.7397,194.6165,194.7221,5381.0
2017-11-13 15:30:00,221.27,221.37,221.26,221.37,8834.0,194.6957,194.7837,194.6869,194.7837,8834.0
2017-11-13 15:35:00,221.37,221.51,221.35,221.51,6322.0,194.7837,194.9068,194.7661,194.9068,6322.0
2017-11-13 15:40:00,221.54,221.62,221.48,221.59,20861.0,194.9332,195.0036,194.8804,194.9772,20861.0
2017-11-13 15:45:00,221.58,221.58,221.46,221.49,29308.0,194.9684,194.9684,194.8628,194.8892,29308.0
2017-11-13 15:50:00,221.49,221.57,221.46,221.53,21406.0,194.8892,194.9596,194.8628,194.9244,21406.0
2017-11-13 15:55:00,221.53,221.57,221.36,221.44,69180.0,194.9244,194.9596,194.7749,194.8452,69180.0
2017-11-14 09:30:00,220.81,220.87,220.18,220.43,22722.0,194.2909,194.3437,193.7366,193.9565,22722.0
2017-11-14 09:35:00,220.46,220.5,220.07,220.41,6263.0,193.9829,194.0181,193.6398,193.9389,6263.0
2017-11-14 09:40:00,220.26,220.77,220.25,220.63,5443.0,193.807,194.2557,193.7982,194.1325,5443.0
2017-11-14 09:45:00,220.68,220.88,220.46,220.46,8682.0,194.1765,194.3525,193.9829,193.9829,8682.0
2017-11-14 09:50:00,220.47,220.47,220.1,220.1,8917.0,193.9917,193.9917,193.6662,193.6662,8917.0
2017-11-14 09:55:00,220.19,220.19,219.58,219.64,17141.0,193.7454,193.7454,193.2086,193.2614,17141.0
2017-11-14 10:00:00,219.65,219.82,219.52,219.59,8791.0,193.2702,193.4198,193.1558,193.2174,8791.0
2017-11-14 10:05:00,219.67,220.33,219.63,220.13,12083.0,193.2878,193.8686,193.2526,193.6926,12083.0
2017-11-14 10:10:00,220.13,220.14,219.78,219.89,9461.0,193.6926,193.7014,193.3846,193.4814,9461.0
2017-11-14 10:15:00,219.87,219.94,219.72,219.81,11718.0,193.4638,193.5254,193.3318,193.411,11718.0
2017-11-14 10:20:00,219.8,220.19,219.67,219.89,9698.0,193.4022,193.7454,193.2878,193.4814,9698.0
2017-11-14 10:25:00,219.9,220.14,219.86,220.1,6831.0,193.4902,193.7014,193.455,193.6662,6831.0
2017-11-14 10:30:00,220.06,220.13,219.89,220.1,7232.0,193.631,193.6926,193.4814,193.6662,7232.0
2017-11-14 10:35:00,219.99,220.52,219.99,220.51,5713.0,193.5694,194.0357,193.5694,194.0269,5713.0
2017-11-14 10:40:00,220.47,220.48,220.19,220.32,6580.0,193.9917,194.0005,193.7454,193.8598,6580.0
2017-11-14 10:45:00,220.25,220.49,220.25,220.33,4316.0,193.7982,194.0093,193.7982,193.8686,4316.0
2017-11-14 10:50:00,220.3,220.55,220.17,220.5,10000.0,193.8422,194.0621,193.7278,194.0181,10000.0
2017-11-14 10:55:00,220.52,220.75,220.51,220.6,9479.0,194.0357,194.2381,194.0269,194.1061,9479.0
2017-11-14 11:00:00,220.56,220.67,220.41,220.55,7699.0,194.0709,194.1677,193.9389,194.0621,7699.0
2017-11-14 11:05:00,220.53,220.69,220.51,220.56,3454.0,194.0445,194.1853,194.0269,194.0709,3454.0
2017-11-14 11:10:00,220.65,220.98,220.64,220.8,5533.0,194.1501,194.4405,194.1413,194.2821,5533.0
2017-11-14 11:15:00,220.73,220.74,220.57,220.59,21129.0,194.2205,194.2293,194.0797,194.0973,21129.0
2017-11-14 11:20:00,220.64,220.65,220.44,220.55,5319.0,194.1413,194.1501,193.9653,194.0621,5319.0
2017-11-14 11:25:00,220.55,220.68,220.53,220.6,5256.0,194.0621,194.1765,194.0445,194.1061,5256.0
2017-11-14 11:30:00,220.55,220.55,220.27,220.31,3100.0,194.0621,194.0621,193.8158,193.851,3100.0
2017-11-14 11:35:00,220.28,220.31,220.13,220.2,3343.0,193.8246,193.851,193.6926,193.7542,3343.0
2017-11-14 11:40:00,220.13,220.18,219.82,219.83,17377.0,193.6926,193.7366,193.4198,193.4286,17377.0
2017-11-14 11:45:00,219.87,220.04,219.84,219.97,7713.0,193.4638,193.6134,193.4374,193.5518,7713.0
2017-11-14 11:50:00,219.97,220.04,219.89,220.03,2230.0,193.5518,193.6134,193.4814,193.6046,2230.0
2017-11-14 11:55:00,220.01,220.17,219.96,220.1,3644.0,193.587,193.7278,193.543,193.6662,3644.0
2017-11-14 12:00:00,220.16,220.35,220.12,220.28,1747.0,193.719,193.8862,193.6838,193.8246,1747.0
2017-11-14 12:05:00,220.23,220.33,220.14,220.22,1625.0,193.7806,193.8686,193.7014,193.7718,1625.0
2017-11-14 12:10:00,220.1,220.2,220.02,220.1,2811.0,193.6662,193.7542,193.5958,193.6662,2811.0
2017-11-14 12:15:00,220.13,220.14,220.06,220.12,2550.0,193.6926,193.7014,193.631,193.6838,2550.0
2017-11-14 12:20:00,220.15,220.39,220.14,220.37,2735.0,193.7102,193.9213,193.7014,193.9038,2735.0
2017-11-14 12:25:00,220.4,220.45,220.34,220.36,4993.0,193.9301,193.9741,193.8774,193.895,4993.0
2017-11-14 12:30:00,220.42,220.51,220.35,220.44,19310.0,193.9477,194.0269,193.8862,193.9653,19310.0
2017-11-14 12:35:00,220.46,220.46,220.2,220.24,2000.0,193.9829,193.9829,193.7542,193.7894,2000.0
2017-11-14 12:40:00,220.23,220.27,220.14,220.18,4101.0,193.7806,193.8158,193.7014,193.7366,4101.0
2017-11-14 12:45:00,220.15,220.15,219.92,219.92,3985.0,193.7102,193.7102,193.5078,193.5078,3985.0
2017-11-14 12:50:00,219.91,219.99,219.83,219.89,3579.0,193.499,193.5694,193.4286,193.4814,3579.0
2017-11-14 12:55:00,219.86,219.92,219.67,219.88,5043.0,193.455,193.5078,193.2878,193.4726,5043.0
2017-11-14 13:00:00,219.84,219.9,219.78,219.86,1600.0,193.4374,193.4902,193.3846,193.455,1600.0
2017-11-14 13:05:00,219.86,220.0,219.84,219.97,3784.0,193.455,193.5782,193.4374,193.5518,3784.0
2017-11-14 13:10:00,220.04,220.23,220.04,220.09,2615.0,193.6134,193.7806,193.6134,193.6574,2615.0
2017-11-14 13:15:00,220.09,220.1,219.98,220.01,1100.0,193.6574,193.6662,193.5606,193.587,1100.0
2017-11-14 13:20:00,220.02,220.05,219.92,220.05,1800.0,193.5958,193.6222,193.5078,193.6222,1800.0
2017-11-14 13:25:00,220.08,220.12,220.04,220.04,800.0,193.6486,193.6838,193.6134,193.6134,800.0
2017-11-14 13:30:00,220.06,220.26,220.03,220.14,3734.0,193.631,193.807,193.6046,193.7014,3734.0
2017-11-14 13:35:00,220.22,220.24,220.14,220.15,1676.0,193.7718,193.7894,193.7014,193.7102,1676.0
2017-11-14 13:40:00,220.2,220.25,220.16,220.22,1020.0,193.7542,193.7982,193.719,193.7718,1020.0
2017-11-14 13:45:00,220.34,220.38,220.19,220.26,4547.0,193.8774,193.9126,193.7454,193.807,4547.0
2017-11-14 13:50:00,220.24,220.32,220.16,220.17,1615.0,193.7894,193.8598,193.719,193.7278,1615.0
2017-11-14 13:55:00,220.14,220.15,219.99,220.11,2963.0,193.7014,193.7102,193.5694,193.675,2963.0
2017-11-14 14:00:00,220.06,220.08,219.96,219.97,2243.0,193.631,193.6486,193.543,193.5518,2243.0
2017-11-14 14:05:00,220.0,220.19,219.94,220.1,30547.0,193.5782,193.7454,193.5254,193.6662,30547.0
2017-11-14 14:10:00,220.08,220.18,220.04,220.09,7695.0,193.6486,193.7366,193.6134,193.6574,7695.0
2017-11-14 14:15:00,220.16,220.16,220.06,220.08,1460.0,193.719,193.719,193.631,193.6486,1460.0
2017-11-14 14:20:00,220.11,220.19,220.05,220.19,5252.0,193.675,193.7454,193.6222,193.7454,5252.0
2017-11-14 14:25:00,220.21,220.49,220.21,220.48,5076.0,193.763,194.0093,193.763,194.0005,5076.0
2017-11-14 14:30:00,220.43,220.44,220.25,220.25,11301.0,193.9565,193.9653,193.7982,193.7982,11301.0
2017-11-14 14:35:00,220.25,220.3,220.22,220.24,6212.0,193.7982,193.8422,193.7718,193.7894,6212.0
2017-11-14 14:40:00,220.25,220.29,220.18,220.2,2684.0,193.7982,193.8334,193.7366,193.7542,2684.0
2017-11-14 14:45:00,220.17,220.22,219.97,220.0,10618.0,193.7278,193.7718,193.5518,193.5782,10618.0
2017-11-14 14:50:00,220.03,220.28,220.03,220.15,5186.0,193.6046,193.8246,193.6046,193.7102,5186.0
2017-11-14 14:55:00,220.12,220.25,220.01,220.11,8448.0,193.6838,193.7982,193.587,193.675,8448.0
2017-11-14 15:00:00,220.11,220.17,220.11,220.11,3738.0,193.675,193.7278,193.675,193.675,3738.0
2017-11-14 15:05:00,220.14,220.14,220.0,220.0,2482.0,193.7014,193.7014,193.5782,193.5782,2482.0
2017-11-14 15:10:00,220.03,220.03,219.95,220.0,6991.0,193.6046,193.6046,193.5342,193.5782,6991.0
2017-11-14 15:15:00,220.0,220.11,220.0,220.1,2321.0,193.5782,193.675,193.5782,193.6662,2321.0
2017-11-14 15:20:00,220.11,220.11,219.95,220.0,7085.0,193.675,193.675,193.5342,193.5782,7085.0
2017-11-14 15:25:00,220.0,220.08,219.94,220.05,6918.0,193.5782,193.6486,193.5254,193.6222,6918.0
2017-11-14 15:30:00,220.05,220.05,219.97,220.0,5703.0,193.6222,193.6222,193.5518,193.5782,5703.0
2017-11-14 15:35:00,220.01,220.08,219.99,220.0,9409.0,193.587,193.6486,193.5694,193.5782,9409.0
2017-11-14 15:40:00,219.99,219.99,219.87,219.9,8400.0,193.5694,193.5694,193.4638,193.4902,8400.0
2017-11-14 15:45:00,219.9,219.94,219.8,219.88,10071.0,193.4902,193.5254,193.4022,193.4726,10071.0
2017-11-14 15:50:00,219.89,220.06,219.89,220.02,16365.0,193.4814,193.631,193.4814,193.5958,16365.0
2017-11-14 15:55:00,220.02,220.02,219.85,219.9,36513.0,193.5958,193.5958,193.4462,193.4902,36513.0
2017-11-15 09:30:00,218.96,219.88,218.24,218.42,28250.0,192.6631,193.4726,192.0296,192.1879,28250.0
2017-11-15 09:35:00,218.31,218.35,217.23,217.36,20173.0,192.0912,192.1264,191.1409,191.2552,20173.0
2017-11-15 09:40:00,217.33,218.08,217.07,217.69,19583.0,191.2289,191.8888,191.0001,191.5456,19583.0
2017-11-15 09:45:00,217.67,217.69,217.03,217.17,16308.0,191.528,191.5456,190.9649,191.0881,16308.0
2017-11-15 09:50:00,217.13,217.14,216.81,216.91,14289.0,191.0529,191.0617,190.7713,190.8593,14289.0
2017-11-15 09:55:00,216.99,217.08,216.67,216.87,17880.0,190.9297,191.0089,190.6481,190.8241,17880.0
2017-11-15 10:00:00,216.87,217.05,216.73,216.96,6275.0,190.8241,190.9825,190.7009,190.9033,6275.0
2017-11-15 10:05:00,216.9,217.33,216.84,217.15,14264.0,190.8505,191.2289,190.7977,191.0705,14264.0
2017-11-15 10:10:00,217.18,217.52,217.01,217.15,25595.0,191.0969,191.396,190.9473,191.0705,25595.0
2017-11-15 10:15:00,217.12,217.43,217.08,217.36,4146.0,191.0441,191.3168,191.0089,191.2552,4146.0
2017-11-15 10:20:00,217.32,217.66,217.31,217.31,6726.0,191.2201,191.5192,191.2113,191.2113,6726.0
2017-11-15 10:25:00,217.31,217.37,217.08,217.19,16450.0,191.2113,191.264,191.0089,191.1057,16450.0
2017-11-15 10:30:00,217.16,217.19,216.75,216.89,15366.0,191.0793,191.1057,190.7185,190.8417,15366.0
2017-11-15 10:35:00,216.88,217.09,216.78,216.99,5993.0,190.8329,191.0177,190.7449,190.9297,5993.0
2017-11-15 10:40:00,216.99,217.02,216.33,216.65,18740.0,190.9297,190.9561,190.349,190.6305,18740.0
2017-11-15 10:45:00,216.61,216.85,216.43,216.45,7193.0,190.5953,190.8065,190.4369,190.4545,7193.0
2017-11-15 10:50:00,216.41,216.6,216.36,216.5,6191.0,190.4193,190.5865,190.3753,190.4985,6191.0
2017-11-15 10:55:00,216.5,216.85,216.45,216.67,6032.0,190.4985,190.8065,190.4545,190.6481,6032.0
2017-11-15 11:00:00,216.67,216.69,216.33,216.42,14117.0,190.6481,190.6657,190.349,190.4281,14117.0
2017-11-15 11:05:00,216.45,216.49,216.39,216.47,10460.0,190.4545,190.4897,190.4017,190.4721,10460.0
2017-11-15 11:10:00,216.49,216.53,216.36,216.36,12300.0,190.4897,190.5249,190.3753,190.3753,12300.0
2017-11-15 11:15:00,216.42,216.49,216.28,216.46,5475.0,190.4281,190.4897,190.305,190.4633,5475.0
2017-11-15 11:20:00,216.47,216.98,216.44,216.93,7061.0,190.4721,190.9209,190.4457,190.8769,7061.0
2017-11-15 11:25:00,216.91,216.92,216.6,216.6,7743.0,190.8593,190.8681,190.5865,190.5865,7743.0
2017-11-15 11:30:00,216.6,216.61,216.46,216.47,5365.0,190.5865,190.5953,190.4633,190.4721,5365.0
2017-11-15 11:35:00,216.46,216.5,216.29,216.34,7087.0,190.4633,190.4985,190.3138,190.3578,7087.0
2017-11-15 11:40:00,216.39,216.49,216.34,216.4,3423.0,190.4017,190.4897,190.3578,190.4105,3423.0
2017-11-15 11:45:00,216.47,216.53,216.35,216.37,3673.0,190.4721,190.5249,190.3666,190.3841,3673.0
2017-11-15 11:50:00,216.34,216.61,216.33,216.61,5800.0,190.3578,190.5953,190.349,190.5953,5800.0
2017-11-15 11:55:00,216.64,216.7,216.39,216.64,4750.0,190.6217,190.6745,190.4017,190.6217,4750.0
2017-11-15 12:00:00,216.63,216.64,216.14,216.16,5089.0,190.6129,190.6217,190.1818,190.1994,5089.0
2017-11-15 12:05:00,216.19,216.2,216.02,216.02,6414.0,190.2258,190.2346,190.0762,190.0762,6414.0
2017-11-15 12:10:00,216.08,216.32,216.0,216.26,5142.0,190.129,190.3402,190.0586,190.2874,5142.0
2017-11-15 12:15:00,216.28,216.34,216.28,216.33,300.0,190.305,190.3578,190.305,190.349,300.0
2017-11-15 12:20:00,216.31,216.35,216.18,216.35,2803.0,190.3314,190.3666,190.217,190.3666,2803.0
2017-11-15 12:25:00,216.39,216.42,216.2,216.31,7751.0,190.4017,190.4281,190.2346,190.3314,7751.0
2017-11-15 12:30:00,216.24,216.48,216.24,216.48,11001.0,190.2698,190.4809,190.2698,190.4809,11001.0
2017-11-15 12:35:00,216.48,216.53,216.28,216.28,3194.0,190.4809,190.5249,190.305,190.305,3194.0
2017-11-15 12:40:00,216.34,216.39,216.3,216.36,5081.0,190.3578,190.4017,190.3226,190.3753,5081.0
2017-11-15 12:45:00,216.4,216.45,216.3,216.37,4300.0,190.4105,190.4545,190.3226,190.3841,4300.0
2017-11-15 12:50:00,216.38,216.41,216.29,216.29,1981.0,190.3929,190.4193,190.3138,190.3138,1981.0
2017-11-15 12:55:00,216.3,216.33,216.15,216.26,2848.0,190.3226,190.349,190.1906,190.2874,2848.0
2017-11-15 13:00:00,216.27,216.31,216.23,216.29,3700.0,190.2962,190.3314,190.261,190.3138,3700.0
2017-11-15 13:05:00,216.27,216.27,215.8,215.83,10850.0,190.2962,190.2962,189.8826,189.909,10850.0
2017-11-15 13:10:00,215.84,215.98,215.83,215.95,7805.0,189.9178,190.041,189.909,190.0146,7805.0
2017-11-15 13:15:00,215.93,216.15,215.88,216.14,4500.0,189.997,190.1906,189.953,190.1818,4500.0
2017-11-15 13:20:00,216.11,216.12,215.87,216.0,9404.0,190.1554,190.1642,189.9442,190.0586,9404.0
2017-11-15 13:25:00,215.99,215.99,215.75,215.75,5121.0,190.0498,190.0498,189.8386,189.8386,5121.0
2017-11-15 13:30:00,215.81,215.82,215.72,215.75,6045.0,189.8914,189.9002,189.8122,189.8386,6045.0
2017-11-15 13:35:00,215.75,215.76,215.54,215.55,7596.0,189.8386,189.8474,189.6538,189.6626,7596.0
2017-11-15 13:40:00,215.54,215.6,215.5,215.57,6921.0,189.6538,189.7066,189.6186,189.6802,6921.0
2017-11-15 13:45:00,215.6,215.63,215.54,215.58,6390.0,189.7066,189.733,189.6538,189.689,6390.0
2017-11-15 13:50:00,215.59,215.7,215.25,215.56,25705.0,189.6978,189.7946,189.3987,189.6714,25705.0
2017-11-15 13:55:00,215.59,215.6,215.18,215.22,16958.0,189.6978,189.7066,189.3371,189.3723,16958.0
2017-11-15 14:00:00,215.2,215.2,214.83,215.01,33686.0,189.3547,189.3547,189.0291,189.1875,33686.0
2017-11-15 14:05:00,215.03,215.03,214.67,214.76,17109.0,189.2051,189.2051,188.8883,188.9675,17109.0
2017-11-15 14:10:00,214.73,215.2,214.73,214.95,19953.0,188.9411,189.3547,188.9411,189.1347,19953.0
2017-11-15 14:15:00,214.92,215.04,214.77,215.0,10786.0,189.1083,189.2139,188.9763,189.1787,10786.0
2017-11-15 14:20:00,215.08,215.13,214.94,214.99,10878.0,189.2491,189.2931,189.1259,189.1699,10878.0
2017-11-15 14:25:00,214.98,215.19,214.85,215.07,11736.0,189.1611,189.3459,189.0467,189.2403,11736.0
2017-11-15 14:30:00,215.09,215.09,214.87,214.94,5750.0,189.2579,189.2579,189.0643,189.1259,5750.0
2017-11-15 14:35:00,214.97,215.18,214.96,215.13,9830.0,189.1523,189.3371,189.1435,189.2931,9830.0
2017-11-15 14:40:00,215.13,215.17,215.05,215.15,5737.0,189.2931,189.3283,189.2227,189.3107,5737.0
2017-11-15 14:45:00,215.16,215.3,215.12,215.22,13986.0,189.3195,189.4427,189.2843,189.3723,13986.0
2017-11-15 14:50:00,215.19,215.27,215.08,215.22,11100.0,189.3459,189.4163,189.2491,189.3723,11100.0
2017-11-15 14:55:00,215.21,215.37,215.04,215.04,12670.0,189.3635,189.5042,189.2139,189.2139,12670.0
2017-11-15 15:00:00,215.05,215.31,214.98,215.29,12233.0,189.2227,189.4515,189.1611,189.4339,12233.0
2017-11-15 15:05:00,215.3,215.32,215.14,215.19,13794.0,189.4427,189.4603,189.3019,189.3459,13794.0
2017-11-15 15:10:00,215.19,215.19,214.94,214.94,13450.0,189.3459,189.3459,189.1259,189.1259,13450.0
2017-11-15 15:15:00,214.98,215.23,214.98,215.23,7610.0,189.1611,189.3811,189.1611,189.3811,7610.0
2017-11-15 15:20:00,215.27,215.32,215.12,215.19,12595.0,189.4163,189.4603,189.2843,189.3459,12595.0
2017-11-15 15:25:00,215.2,215.2,214.96,215.04,13464.0,189.3547,189.3547,189.1435,189.2139,13464.0
2017-11-15 15:30:00,215.01,215.07,214.89,215.01,17516.0,189.1875,189.2403,189.0819,189.1875,17516.0
2017-11-15 15:35:00,215.01,215.13,214.88,214.88,21246.0,189.1875,189.2931,189.0731,189.0731,21246.0
2017-11-15 15:40:00,214.85,214.92,214.78,214.79,22761.0,189.0467,189.1083,188.9851,188.9939,22761.0
2017-11-15 15:45:00,214.79,214.85,214.55,214.66,34051.0,188.9939,189.0467,188.7827,188.8795,34051.0
2017-11-15 15:50:00,214.65,214.65,214.17,214.17,47979.0,188.8707,188.8707,188.4484,188.4484,47979.0
2017-11-15 15:55:00,214.2,214.49,214.18,214.46,56849.0,188.4748,188.7299,188.4572,188.7035,56849.0
2017-11-16 09:30:00,215.31,215.69,214.92,215.43,41670.0,189.4515,189.7858,189.1083,189.557,41670.0
2017-11-16 09:35:00,215.35,215.66,214.93,215.07,11451.0,189.4866,189.7594,189.1171,189.2403,11451.0
2017-11-16 09:40:00,214.95,215.45,214.81,215.28,9559.0,189.1347,189.5746,189.0115,189.4251,9559.0
2017-11-16 09:45:00,215.28,215.56,215.13,215.56,9707.0,189.4251,189.6714,189.2931,189.6714,9707.0
2017-11-16 09:50:00,215.52,215.84,215.47,215.81,18366.0,189.6362,189.9178,189.5922,189.8914,18366.0
2017-11-16 09:55:00,215.81,215.89,215.52,215.56,25026.0,189.8914,189.9618,189.6362,189.6714,25026.0
2017-11-16 10:00:00,215.59,215.8,215.43,215.8,38540.0,189.6978,189.8826,189.557,189.8826,38540.0
2017-11-16 10:05:00,215.84,216.15,215.75,215.8,25853.0,189.9178,190.1906,189.8386,189.8826,25853.0
2017-11-16 10:10:00,215.8,215.8,215.01,215.4,12936.0,189.8826,189.8826,189.1875,189.5306,12936.0
2017-11-16 10:15:00,215.43,216.11,215.42,215.63,19055.0,189.557,190.1554,189.5482,189.733,19055.0
2017-11-16 10:20:00,215.65,215.9,215.26,215.26,17687.0,189.7506,189.9706,189.4075,189.4075,17687.0
2017-11-16 10:25:00,215.31,215.54,215.22,215.23,8102.0,189.4515,189.6538,189.3723,189.3811,8102.0
2017-11-16 10:30:00,215.33,215.76,215.28,215.32,12478.0,189.4691,189.8474,189.4251,189.4603,12478.0
2017-11-16 10:35:00,215.36,215.5,215.16,215.37,8396.0,189.4954,189.6186,189.3195,189.5042,8396.0
2017-11-16 10:40:00,215.32,215.95,215.3,215.7,5338.0,189.4603,190.0146,189.4427,189.7946,5338.0
2017-11-16 10:45:00,215.69,215.92,215.55,215.55,7717.0,189.7858,189.9882,189.6626,189.6626,7717.0
2017-11-16 10:50:00,215.5,215.7,215.34,215.49,12592.0,189.6186,189.7946,189.4779,189.6098,12592.0
2017-11-16 10:55:00,215.55,215.87,215.53,215.77,6399.0,189.6626,189.9442,189.645,189.8562,6399.0
2017-11-16 11:00:00,215.8,215.91,215.65,215.78,7160.0,189.8826,189.9794,189.7506,189.865,7160.0
2017-11-16 11:05:00,215.78,216.06,215.72,215.84,11244.0,189.865,190.1114,189.8122,189.9178,11244.0
2017-11-16 11:10:00,215.83,215.9,215.5,215.58,12655.0,189.909,189.9706,189.6186,189.689,12655.0
2017-11-16 11:15:00,215.61,215.65,215.52,215.56,4643.0,189.7154,189.7506,189.6362,189.6714,4643.0
2017-11-16 11:20:00,215.61,215.7,215.5,215.62,40715.0,189.7154,189.7946,189.6186,189.7242,40715.0
2017-11-16 11:25:00,215.67,215.7,215.4,215.51,10173.0,189.7682,189.7946,189.5306,189.6274,10173.0
2017-11-16 11:30:00,215.64,215.64,215.53,215.53,941.0,189.7418,189.7418,189.645,189.645,941.0
2017-11-16 11:35:00,215.54,215.6,215.44,215.44,3882.0,189.6538,189.7066,189.5658,189.5658,3882.0
2017-11-16 11:40:00,215.45,215.53,215.32,215.5,5402.0,189.5746,189.645,189.4603,189.6186,5402.0
2017-11-16 11:45:00,215.6,215.91,215.58,215.89,4271.0,189.7066,189.9794,189.689,189.9618,4271.0
2017-11-16 11:50:00,215.83,215.95,215.71,215.71,8869.0,189.909,190.0146,189.8034,189.8034,8869.0
2017-11-16 11:55:00,215.79,216.21,215.79,216.2,7647.0,189.8738,190.2434,189.8738,190.2346,7647.0
2017-11-16 12:00:00,216.25,216.65,216.25,216.63,14458.0,190.2786,190.6305,190.2786,190.6129,14458.0
2017-11-16 12:05:00,216.67,216.92,216.66,216.92,11214.0,190.6481,190.8681,190.6393,190.8681,11214.0
2017-11-16 12:10:00,216.96,216.96,216.49,216.61,9676.0,190.9033,190.9033,190.4897,190.5953,9676.0
2017-11-16 12:15:00,216.58,216.59,216.4,216.41,2056.0,190.5689,190.5777,190.4105,190.4193,2056.0
2017-11-16 12:20:00,216.46,216.62,216.46,216.5,11442.0,190.4633,190.6041,190.4633,190.4985,11442.0
2017-11-16 12:25:00,216.56,216.81,216.56,216.76,5838.0,190.5513,190.7713,190.5513,190.7273,5838.0
2017-11-16 12:30:00,216.83,216.9,216.83,216.88,4854.0,190.7889,190.8505,190.7889,190.8329,4854.0
2017-11-16 12:35:00,216.83,216.83,216.59,216.61,9226.0,190.7889,190.7889,190.5777,190.5953,9226.0
2017-11-16 12:40:00,216.59,216.8,216.58,216.8,5522.0,190.5777,190.7625,190.5689,190.7625,5522.0
2017-11-16 12:45:00,216.73,216.9,216.73,216.9,2150.0,190.7009,190.8505,190.7009,190.8505,2150.0
2017-11-16 12:50:00,216.84,216.87,216.74,216.82,3018.0,190.7977,190.8241,190.7097,190.7801,3018.0
2017-11-16 12:55:00,216.78,216.8,216.52,216.52,16864.0,190.7449,190.7625,190.5161,190.5161,16864.0
2017-11-16 13:00:00,216.55,216.84,216.55,216.83,3982.0,190.5425,190.7977,190.5425,190.7889,3982.0
2017-11-16 13:05:00,216.8,216.91,216.8,216.91,7194.0,190.7625,190.8593,190.7625,190.8593,7194.0
2017-11-16 13:10:00,216.9,217.0,216.88,216.95,5008.0,190.8505,190.9385,190.8329,190.8945,5008.0
2017-11-16 13:15:00,216.94,216.94,216.8,216.86,8431.0,190.8857,190.8857,190.7625,190.8153,8431.0
2017-11-16 13:20:00,216.92,217.08,216.8,216.8,23696.0,190.8681,191.0089,190.7625,190.7625,23696.0
2017-11-16 13:25:00,216.84,216.85,216.68,216.79,5277.0,190.7977,190.8065,190.6569,190.7537,5277.0
2017-11-16 13:30:00,216.83,217.08,216.82,217.08,8830.0,190.7889,191.0089,190.7801,191.0089,8830.0
2017-11-16 13:35:00,216.96,217.01,216.89,216.92,3086.0,190.9033,190.9473,190.8417,190.8681,3086.0
2017-11-16 13:40:00,216.91,217.03,216.83,216.96,13474.0,190.8593,190.9649,190.7889,190.9033,13474.0
2017-11-16 13:45:00,216.94,216.96,216.86,216.88,11407.0,190.8857,190.9033,190.8153,190.8329,11407.0
2017-11-16 13:50:00,216.92,217.38,216.88,217.3,25177.0,190.8681,191.2728,190.8329,191.2025,25177.0
2017-11-16 13:55:00,217.37,217.65,217.37,217.63,6472.0,191.264,191.5104,191.264,191.4928,6472.0
2017-11-16 14:00:00,217.68,217.69,217.52,217.61,13788.0,191.5368,191.5456,191.396,191.4752,13788.0
2017-11-16 14:05:00,217.63,217.75,217.57,217.6,11512.0,191.4928,191.5984,191.44,191.4664,11512.0
2017-11-16 14:10:00,217.6,217.69,217.57,217.66,4597.0,191.4664,191.5456,191.44,191.5192,4597.0
2017-11-16 14:15:00,217.67,217.85,217.65,217.73,9498.0,191.528,191.6864,191.5104,191.5808,9498.0
2017-11-16 14:20:00,217.75,217.75,217.64,217.69,7201.0,191.5984,191.5984,191.5016,191.5456,7201.0
2017-11-16 14:25:00,217.67,217.67,217.35,217.5,16836.0,191.528,191.528,191.2465,191.3784,16836.0
2017-11-16 14:30:00,217.52,217.68,217.47,217.68,7458.0,191.396,191.5368,191.352,191.5368,7458.0
2017-11-16 14:35:00,217.67,217.78,217.67,217.72,10594.0,191.528,191.6248,191.528,191.572,10594.0
2017-11-16 14:40:00,217.75,217.87,217.71,217.76,9155.0,191.5984,191.704,191.5632,191.6072,9155.0
2017-11-16 14:45:00,217.8,217.85,217.57,217.61,14678.0,191.6424,191.6864,191.44,191.4752,14678.0
2017-11-16 14:50:00,217.58,217.58,217.15,217.25,22962.0,191.4488,191.4488,191.0705,191.1585,22962.0
2017-11-16 14:55:00,217.23,217.39,217.22,217.3,10626.0,191.1409,191.2816,191.1321,191.2025,10626.0
2017-11-16 15:00:00,217.32,217.48,217.32,217.34,5234.0,191.2201,191.3608,191.2201,191.2377,5234.0
2017-11-16 15:05:00,217.38,217.45,217.25,217.33,13538.0,191.2728,191.3344,191.1585,191.2289,13538.0
2017-11-16 15:10:00,217.34,217.48,217.26,217.48,8768.0,191.2377,191.3608,191.1673,191.3608,8768.0
2017-11-16 15:15:00,217.45,217.51,217.42,217.42,6792.0,191.3344,191.3872,191.308,191.308,6792.0
2017-11-16 15:20:00,217.37,217.39,217.28,217.31,10035.0,191.264,191.2816,191.1849,191.2113,10035.0
2017-11-16 15:25:00,217.3,217.41,217.28,217.38,12476.0,191.2025,191.2992,191.1849,191.2728,12476.0
2017-11-16 15:30:00,217.43,217.48,217.32,217.4,10667.0,191.3168,191.3608,191.2201,191.2904,10667.0
2017-11-16 15:35:00,217.38,217.49,217.37,217.41,8584.0,191.2728,191.3696,191.264,191.2992,8584.0
2017-11-16 15:40:00,217.43,217.43,217.29,217.3,22622.0,191.3168,191.3168,191.1937,191.2025,22622.0
2017-11-16 15:45:00,217.31,217.54,217.29,217.5,23654.0,191.2113,191.4136,191.1937,191.3784,23654.0
2017-11-16 15:50:00,217.5,217.54,217.42,217.54,34502.0,191.3784,191.4136,191.308,191.4136,34502.0
2017-11-16 15:55:00,217.54,218.68,217.47,217.9,215742.0,191.4136,192.4167,191.352,191.7304,215742.0
2017-11-17 09:30:00,217.06,217.87,216.0,216.32,73229.0,190.9913,191.704,190.0586,190.3402,73229.0
2017-11-17 09:35:00,216.5,216.98,216.14,216.98,21898.0,190.4985,190.9209,190.1818,190.9209,21898.0
2017-11-17 09:40:00,216.69,217.17,216.69,216.88,15572.0,190.6657,191.0881,190.6657,190.8329,15572.0
2017-11-17 09:45:00,216.88,217.17,216.61,216.95,10871.0,190.8329,191.0881,190.5953,190.8945,10871.0
2017-11-17 09:50:00,216.94,217.33,216.86,217.25,9633.0,190.8857,191.2289,190.8153,191.1585,9633.0
2017-11-17 09:55:00,217.27,217.49,217.01,217.31,33976.0,191.1761,191.3696,190.9473,191.2113,33976.0
2017-11-17 10:00:00,217.3,217.46,217.01,217.28,9400.0,191.2025,191.3432,190.9473,191.1849,9400.0
2017-11-17 10:05:00,217.22,217.77,217.09,217.74,8497.0,191.1321,191.616,191.0177,191.5896,8497.0
2017-11-17 10:10:00,217.77,218.28,217.6,217.64,25072.0,191.616,192.0648,191.4664,191.5016,25072.0
2017-11-17 10:15:00,217.61,217.61,217.23,217.35,7825.0,191.4752,191.4752,191.1409,191.2465,7825.0
2017-11-17 10:20:00,217.34,217.82,217.29,217.67,7021.0,191.2377,191.66,191.1937,191.528,7021.0
2017-11-17 10:25:00,217.75,217.75,217.14,217.2,15109.0,191.5984,191.5984,191.0617,191.1145,15109.0
2017-11-17 10:30:00,217.21,217.23,216.99,217.2,11169.0,191.1233,191.1409,190.9297,191.1145,11169.0
2017-11-17 10:35:00,217.18,217.23,216.98,217.06,10095.0,191.0969,191.1409,190.9209,190.9913,10095.0
2017-11-17 10:40:00,217.06,217.28,217.0,217.2,3536.0,190.9913,191.1849,190.9385,191.1145,3536.0
2017-11-17 10:45:00,217.2,217.2,216.84,216.84,7632.0,191.1145,191.1145,190.7977,190.7977,7632.0
2017-11-17 10:50:00,216.85,217.3,216.82,217.28,22541.0,190.8065,191.2025,190.7801,191.1849,22541.0
2017-11-17 10:55:00,217.23,217.32,217.2,217.22,11104.0,191.1409,191.2201,191.1145,191.1321,11104.0
2017-11-17 11:00:00,217.25,217.3,217.05,217.16,7028.0,191.1585,191.2025,190.9825,191.0793,7028.0
2017-11-17 11:05:00,217.18,217.2,217.08,217.14,1725.0,191.0969,191.1145,191.0089,191.0617,1725.0
2017-11-17 11:10:00,217.1,217.12,216.62,216.76,8374.0,191.0265,191.0441,190.6041,190.7273,8374.0
2017-11-17 11:15:00,216.69,216.7,216.28,216.5,12207.0,190.6657,190.6745,190.305,190.4985,12207.0
2017-11-17 11:20:00,216.6,216.6,216.43,216.49,8888.0,190.5865,190.5865,190.4369,190.4897,8888.0
2017-11-17 11:25:00,216.55,216.56,216.42,216.5,8754.0,190.5425,190.5513,190.4281,190.4985,8754.0
2017-11-17 11:30:00,216.53,216.63,216.49,216.54,5694.0,190.5249,190.6129,190.4897,190.5337,5694.0
2017-11-17 11:35:00,216.5,216.52,216.11,216.11,5520.0,190.4985,190.5161,190.1554,190.1554,5520.0
2017-11-17 11:40:00,216.1,216.25,216.1,216.2,9724.0,190.1466,190.2786,190.1466,190.2346,9724.0
2017-11-17 11:45:00,216.25,216.3,216.19,216.26,15014.0,190.2786,190.3226,190.2258,190.2874,15014.0
2017-11-17 11:50:00,216.26,216.3,216.18,216.27,8607.0,190.2874,190.3226,190.217,190.2962,8607.0
2017-11-17 11:55:00,216.3,216.33,216.11,216.13,13126.0,190.3226,190.349,190.1554,190.173,13126.0
2017-11-17 12:00:00,216.12,216.16,216.03,216.1,4398.0,190.1642,190.1994,190.085,190.1466,4398.0
2017-11-17 12:05:00,216.09,216.25,215.97,216.19,10144.0,190.1378,190.2786,190.0322,190.2258,10144.0
2017-11-17 12:10:00,216.19,216.5,216.15,216.5,17165.0,190.2258,190.4985,190.1906,190.4985,17165.0
2017-11-17 12:15:00,216.5,216.6,216.4,216.6,14823.0,190.4985,190.5865,190.4105,190.5865,14823.0
2017-11-17 12:20:00,216.65,216.8,216.62,216.79,10633.0,190.6305,190.7625,190.6041,190.7537,10633.0
2017-11-17 12:25:00,216.74,216.82,216.7,216.74,7970.0,190.7097,190.7801,190.6745,190.7097,7970.0
2017-11-17 12:30:00,216.69,216.73,216.49,216.64,3347.0,190.6657,190.7009,190.4897,190.6217,3347.0
2017-11-17 12:35:00,216.62,216.63,216.57,216.6,3600.0,190.6041,190.6129,190.5601,190.5865,3600.0
2017-11-17 12:40:00,216.59,216.63,216.47,216.53,5972.0,190.5777,190.6129,190.4721,190.5249,5972.0
2017-11-17 12:45:00,216.57,216.6,216.45,216.5,3525.0,190.5601,190.5865,190.4545,190.4985,3525.0
2017-11-17 12:50:00,216.54,216.55,216.45,216.45,3622.0,190.5337,190.5425,190.4545,190.4545,3622.0
2017-11-17 12:55:00,216.48,216.68,216.48,216.68,6158.0,190.4809,190.6569,190.4809,190.6569,6158.0
2017-11-17 13:00:00,216.78,216.89,216.7,216.89,5300.0,190.7449,190.8417,190.6745,190.8417,5300.0
2017-11-17 13:05:00,216.86,216.9,216.68,216.72,6811.0,190.8153,190.8505,190.6569,190.6921,6811.0
2017-11-17 13:10:00,216.73,216.85,216.69,216.85,1664.0,190.7009,190.8065,190.6657,190.8065,1664.0
2017-11-17 13:15:00,216.83,216.84,216.69,216.72,3981.0,190.7889,190.7977,190.6657,190.6921,3981.0
2017-11-17 13:20:00,216.74,216.8,216.69,216.75,3681.0,190.7097,190.7625,190.6657,190.7185,3681.0
2017-11-17 13:25:00,216.73,216.75,216.63,216.75,3564.0,190.7009,190.7185,190.6129,190.7185,3564.0
2017-11-17 13:30:00,216.72,216.75,216.68,216.75,3236.0,190.6921,190.7185,190.6569,190.7185,3236.0
2017-11-17 13:35:00,216.75,216.77,216.69,216.75,5843.0,190.7185,190.7361,190.6657,190.7185,5843.0
2017-11-17 13:40:00,216.76,216.8,216.73,216.73,4705.0,190.7273,190.7625,190.7009,190.7009,4705.0
2017-11-17 13:45:00,216.77,216.77,216.7,216.74,2290.0,190.7361,190.7361,190.6745,190.7097,2290.0
2017-11-17 13:50:00,216.74,216.75,216.7,216.75,2100.0,190.7097,190.7185,190.6745,190.7185,2100.0
2017-11-17 13:55:00,216.75,216.75,216.65,216.67,1830.0,190.7185,190.7185,190.6305,190.6481,1830.0
2017-11-17 14:00:00,216.7,216.75,216.64,216.74,7236.0,190.6745,190.7185,190.6217,190.7097,7236.0
2017-11-17 14:05:00,216.75,216.88,216.75,216.83,9232.0,190.7185,190.8329,190.7185,190.7889,9232.0
2017-11-17 14:10:00,216.84,217.0,216.84,216.96,12127.0,190.7977,190.9385,190.7977,190.9033,12127.0
2017-11-17 14:15:00,216.95,216.96,216.74,216.8,3600.0,190.8945,190.9033,190.7097,190.7625,3600.0
2017-11-17 14:20:00,216.78,216.78,216.56,216.7,3428.0,190.7449,190.7449,190.5513,190.6745,3428.0
2017-11-17 14:25:00,216.69,216.78,216.64,216.78,2447.0,190.6657,190.7449,190.6217,190.7449,2447.0
2017-11-17 14:30:00,216.78,216.78,216.67,216.68,3827.0,190.7449,190.7449,190.6481,190.6569,3827.0
2017-11-17 14:35:00,216.69,216.7,216.5,216.5,3548.0,190.6657,190.6745,190.4985,190.4985,3548.0
2017-11-17 14:40:00,216.47,216.6,216.44,216.58,6643.0,190.4721,190.5865,190.4457,190.5689,6643.0
2017-11-17 14:45:00,216.61,216.67,216.58,216.67,8023.0,190.5953,190.6481,190.5689,190.6481,8023.0
2017-11-17 14:50:00,216.65,216.66,216.58,216.59,3620.0,190.6305,190.6393,190.5689,190.5777,3620.0
2017-11-17 14:55:00,216.59,216.8,216.57,216.8,12621.0,190.5777,190.7625,190.5601,190.7625,12621.0
2017-11-17 15:00:00,216.73,216.87,216.72,216.75,17055.0,190.7009,190.8241,190.6921,190.7185,17055.0
2017-11-17 15:05:00,216.75,216.79,216.66,216.66,5928.0,190.7185,190.7537,190.6393,190.6393,5928.0
2017-11-17 15:10:00,216.7,216.73,216.6,216.62,9086.0,190.6745,190.7009,190.5865,190.6041,9086.0
2017-11-17 15:15:00,216.65,216.65,216.37,216.41,6953.0,190.6305,190.6305,190.3841,190.4193,6953.0
2017-11-17 15:20:00,216.39,216.46,216.37,216.44,12709.0,190.4017,190.4633,190.3841,190.4457,12709.0
2017-11-17 15:25:00,216.43,216.46,216.19,216.25,12774.0,190.4369,190.4633,190.2258,190.2786,12774.0
2017-11-17 15:30:00,216.25,216.25,216.12,216.17,18792.0,190.2786,190.2786,190.1642,190.2082,18792.0
2017-11-17 15:35:00,216.14,216.29,216.14,216.2,23700.0,190.1818,190.3138,190.1818,190.2346,23700.0
2017-11-17 15:40:00,216.21,216.39,216.14,216.25,38529.0,190.2434,190.4017,190.1818,190.2786,38529.0
2017-11-17 15:45:00,216.21,216.28,216.11,216.11,27679.0,190.2434,190.305,190.1554,190.1554,27679.0
2017-11-17 15:50:00,216.14,216.2,215.98,216.0,45989.0,190.1818,190.2346,190.041,190.0586,45989.0
2017-11-17 15:55:00,216.0,216.06,215.86,215.9,130205.0,190.0586,190.1114,189.9354,189.9706,130205.0
2017-11-20 09:30:00,216.61,216.72,216.05,216.41,35213.0,190.5953,190.6921,190.1026,190.4193,35213.0
2017-11-20 09:35:00,216.49,216.5,216.31,216.5,14152.0,190.4897,190.4985,190.3314,190.4985,14152.0
2017-11-20 09:40:00,216.49,216.86,216.31,216.7,23017.0,190.4897,190.8153,190.3314,190.6745,23017.0
2017-11-20 09:45:00,216.7,216.99,216.69,216.91,50875.0,190.6745,190.9297,190.6657,190.8593,50875.0
2017-11-20 09:50:00,216.95,217.05,216.67,216.67,14546.0,190.8945,190.9825,190.6481,190.6481,14546.0
2017-11-20 09:55:00,216.76,216.9,216.72,216.86,10711.0,190.7273,190.8505,190.6921,190.8153,10711.0
2017-11-20 10:00:00,216.85,216.85,216.34,216.34,10568.0,190.8065,190.8065,190.3578,190.3578,10568.0
2017-11-20 10:05:00,216.34,216.5,216.29,216.35,6529.0,190.3578,190.4985,190.3138,190.3666,6529.0
2017-11-20 10:10:00,216.32,216.6,216.32,216.51,9219.0,190.3402,190.5865,190.3402,190.5073,9219.0
2017-11-20 10:15:00,216.57,216.84,216.53,216.71,3693.0,190.5601,190.7977,190.5249,190.6833,3693.0
2017-11-20 10:20:00,216.83,217.07,216.83,217.05,4600.0,190.7889,191.0001,190.7889,190.9825,4600.0
2017-11-20 10:25:00,217.1,217.35,217.1,217.35,4830.0,191.0265,191.2465,191.0265,191.2465,4830.0
2017-11-20 10:30:00,217.46,217.54,217.29,217.45,5236.0,191.3432,191.4136,191.1937,191.3344,5236.0
2017-11-20 10:35:00,217.52,217.74,217.4,217.65,3879.0,191.396,191.5896,191.2904,191.5104,3879.0
2017-11-20 10:40:00,217.6,217.67,217.49,217.5,2300.0,191.4664,191.528,191.3696,191.3784,2300.0
2017-11-20 10:45:00,217.7,217.7,217.32,217.58,4956.0,191.5544,191.5544,191.2201,191.4488,4956.0
2017-11-20 10:50:00,217.55,217.79,217.46,217.67,21933.0,191.4224,191.6336,191.3432,191.528,21933.0
2017-11-20 10:55:00,217.75,217.87,217.68,217.68,6043.0,191.5984,191.704,191.5368,191.5368,6043.0
2017-11-20 11:00:00,217.8,217.98,217.8,217.98,4215.0,191.6424,191.8008,191.6424,191.8008,4215.0
2017-11-20 11:05:00,217.94,218.03,217.91,218.0,4130.0,191.7656,191.8448,191.7392,191.8184,4130.0
2017-11-20 11:10:00,217.94,218.15,217.94,218.04,6972.0,191.7656,191.9504,191.7656,191.8536,6972.0
2017-11-20 11:15:00,218.07,218.34,218.06,218.34,3984.0,191.88,192.1176,191.8712,192.1176,3984.0
2017-11-20 11:20:00,218.25,218.25,218.13,218.21,3531.0,192.0384,192.0384,191.9328,192.0032,3531.0
2017-11-20 11:25:00,218.13,218.13,217.93,217.99,5710.0,191.9328,191.9328,191.7568,191.8096,5710.0
2017-11-20 11:30:00,217.98,218.0,217.74,217.85,4840.0,191.8008,191.8184,191.5896,191.6864,4840.0
2017-11-20 11:35:00,217.91,217.95,217.84,217.84,2414.0,191.7392,191.7744,191.6776,191.6776,2414.0
2017-11-20 11:40:00,217.89,217.98,217.8,217.87,1742.0,191.7216,191.8008,191.6424,191.704,1742.0
2017-11-20 11:45:00,217.89,217.97,217.89,217.94,831.0,191.7216,191.792,191.7216,191.7656,831.0
2017-11-20 11:50:00,217.93,217.93,217.86,217.9,1300.0,191.7568,191.7568,191.6952,191.7304,1300.0
2017-11-20 11:55:00,217.82,217.87,217.67,217.68,4129.0,191.66,191.704,191.528,191.5368,4129.0
2017-11-20 12:00:00,217.67,217.77,217.64,217.64,1540.0,191.528,191.616,191.5016,191.5016,1540.0
2017-11-20 12:05:00,217.65,217.71,217.57,217.58,4681.0,191.5104,191.5632,191.44,191.4488,4681.0
2017-11-20 12:10:00,217.62,217.62,217.28,217.28,6989.0,191.484,191.484,191.1849,191.1849,6989.0
2017-11-20 12:15:00,217.31,217.46,217.27,217.45,5715.0,191.2113,191.3432,191.1761,191.3344,5715.0
2017-11-20 12:20:00,217.42,217.52,217.38,217.52,3200.0,191.308,191.396,191.2728,191.396,3200.0
2017-11-20 12:25:00,217.5,217.54,217.38,217.54,7751.0,191.3784,191.4136,191.2728,191.4136,7751.0
2017-11-20 12:30:00,217.49,217.54,217.46,217.54,1000.0,191.3696,191.4136,191.3432,191.4136,1000.0
2017-11-20 12:35:00,217.51,217.6,217.47,217.51,9945.0,191.3872,191.4664,191.352,191.3872,9945.0
2017-11-20 12:40:00,217.54,217.56,217.46,217.55,11760.0,191.4136,191.4312,191.3432,191.4224,11760.0
2017-11-20 12:45:00,217.6,217.61,217.5,217.51,2425.0,191.4664,191.4752,191.3784,191.3872,2425.0
2017-11-20 12:50:00,217.53,217.62,217.5,217.59,1826.0,191.4048,191.484,191.3784,191.4576,1826.0
2017-11-20 12:55:00,217.6,217.6,217.5,217.52,4545.0,191.4664,191.4664,191.3784,191.396,4545.0
2017-11-20 13:00:00,217.52,217.56,217.46,217.48,6739.0,191.396,191.4312,191.3432,191.3608,6739.0
2017-11-20 13:05:00,217.46,217.47,217.4,217.4,2185.0,191.3432,191.352,191.2904,191.2904,2185.0
2017-11-20 13:10:00,217.44,217.53,217.44,217.5,2591.0,191.3256,191.4048,191.3256,191.3784,2591.0
2017-11-20 13:15:00,217.53,217.58,217.5,217.5,2770.0,191.4048,191.4488,191.3784,191.3784,2770.0
2017-11-20 13:20:00,217.5,217.52,217.43,217.47,5327.0,191.3784,191.396,191.3168,191.352,5327.0
2017-11-20 13:25:00,217.51,217.58,217.51,217.52,1124.0,191.3872,191.4488,191.3872,191.396,1124.0
2017-11-20 13:30:00,217.48,217.55,217.47,217.53,3262.0,191.3608,191.4224,191.352,191.4048,3262.0
2017-11-20 13:35:00,217.54,217.63,217.45,217.48,4860.0,191.4136,191.4928,191.3344,191.3608,4860.0
2017-11-20 13:40:00,217.48,217.51,217.48,217.51,300.0,191.3608,191.3872,191.3608,191.3872,300.0
2017-11-20 13:45:00,217.52,217.53,217.42,217.44,3222.0,191.396,191.4048,191.308,191.3256,3222.0
2017-11-20 13:50:00,217.4,217.46,217.35,217.46,3484.0,191.2904,191.3432,191.2465,191.3432,3484.0
2017-11-20 13:55:00,217.47,217.53,217.38,217.46,2270.0,191.352,191.4048,191.2728,191.3432,2270.0
2017-11-20 14:00:00,217.47,217.51,217.33,217.4,8272.0,191.352,191.3872,191.2289,191.2904,8272.0
2017-11-20 14:05:00,217.39,217.39,217.3,217.37,2129.0,191.2816,191.2816,191.2025,191.264,2129.0
2017-11-20 14:10:00,217.32,217.39,217.31,217.36,3277.0,191.2201,191.2816,191.2113,191.2552,3277.0
2017-11-20 14:15:00,217.38,217.47,217.36,217.39,1826.0,191.2728,191.352,191.2552,191.2816,1826.0
2017-11-20 14:20:00,217.43,217.46,217.32,217.34,2965.0,191.3168,191.3432,191.2201,191.2377,2965.0
2017-11-20 14:25:00,217.36,217.55,217.34,217.47,2846.0,191.2552,191.4224,191.2377,191.352,2846.0
2017-11-20 14:30:00,217.48,217.51,217.42,217.46,2993.0,191.3608,191.3872,191.308,191.3432,2993.0
2017-11-20 14:35:00,217.41,217.6,217.41,217.6,2727.0,191.2992,191.4664,191.2992,191.4664,2727.0
2017-11-20 14:40:00,217.58,217.6,217.41,217.57,5700.0,191.4488,191.4664,191.2992,191.44,5700.0
2017-11-20 14:45:00,217.56,217.57,217.47,217.51,26220.0,191.4312,191.44,191.352,191.3872,26220.0
2017-11-20 14:50:00,217.54,217.64,217.5,217.59,4887.0,191.4136,191.5016,191.3784,191.4576,4887.0
2017-11-20 14:55:00,217.64,217.75,217.64,217.69,4190.0,191.5016,191.5984,191.5016,191.5456,4190.0
2017-11-20 15:00:00,217.69,217.69,217.49,217.66,4920.0,191.5456,191.5456,191.3696,191.5192,4920.0
2017-11-20 15:05:00,217.66,217.66,217.4,217.44,5220.0,191.5192,191.5192,191.2904,191.3256,5220.0
2017-11-20 15:10:00,217.41,217.43,217.28,217.28,6242.0,191.2992,191.3168,191.1849,191.1849,6242.0
2017-11-20 15:15:00,217.28,217.35,217.22,217.29,7109.0,191.1849,191.2465,191.1321,191.1937,7109.0
2017-11-20 15:20:00,217.28,217.35,217.26,217.28,14035.0,191.1849,191.2465,191.1673,191.1849,14035.0
2017-11-20 15:25:00,217.28,217.38,217.25,217.36,7797.0,191.1849,191.2728,191.1585,191.2552,7797.0
2017-11-20 15:30:00,217.34,217.34,217.16,217.19,13079.0,191.2377,191.2377,191.0793,191.1057,13079.0
2017-11-20 15:35:00,217.2,217.33,217.17,217.33,7126.0,191.1145,191.2289,191.0881,191.2289,7126.0
2017-11-20 15:40:00,217.34,217.35,217.1,217.22,13922.0,191.2377,191.2465,191.0265,191.1321,13922.0
2017-11-20 15:45:00,217.18,217.36,217.16,217.32,18360.0,191.0969,191.2552,191.0793,191.2201,18360.0
2017-11-20 15:50:00,217.28,217.33,217.22,217.3,21347.0,191.1849,191.2289,191.1321,191.2025,21347.0
2017-11-20 15:55:00,217.28,217.33,217.15,217.27,61462.0,191.1849,191.2289,191.0705,191.1761,61462.0
2017-11-21 09:30:00,217.88,217.97,216.82,217.32,20911.0,191.7128,191.792,190.7801,191.2201,20911.0
2017-11-21 09:35:00,217.33,217.65,217.1,217.58,34547.0,191.2289,191.5104,191.0265,191.4488,34547.0
2017-11-21 09:40:00,217.55,217.72,217.18,217.19,24000.0,191.4224,191.572,191.0969,191.1057,24000.0
2017-11-21 09:45:00,217.18,217.35,216.95,217.06,25091.0,191.0969,191.2465,190.8945,190.9913,25091.0
2017-11-21 09:50:00,217.02,217.53,217.01,217.5,22486.0,190.9561,191.4048,190.9473,191.3784,22486.0
2017-11-21 09:55:00,217.52,217.61,216.97,217.19,31171.0,191.396,191.4752,190.9121,191.1057,31171.0
2017-11-21 10:00:00,217.27,217.28,216.95,216.95,7142.0,191.1761,191.1849,190.8945,190.8945,7142.0
2017-11-21 10:05:00,216.97,217.45,216.92,217.12,9664.0,190.9121,191.3344,190.8681,191.0441,9664.0
2017-11-21 10:10:00,217.27,217.46,217.26,217.3,5720.0,191.1761,191.3432,191.1673,191.2025,5720.0
2017-11-21 10:15:00,217.35,217.41,217.16,217.16,7546.0,191.2465,191.2992,191.0793,191.0793,7546.0
2017-11-21 10:20:00,217.22,217.31,216.84,216.88,19402.0,191.1321,191.2113,190.7977,190.8329,19402.0
2017-11-21 10:25:00,216.87,217.09,216.84,217.09,10345.0,190.8241,191.0177,190.7977,191.0177,10345.0
2017-11-21 10:30:00,217.17,217.33,217.12,217.18,12700.0,191.0881,191.2289,191.0441,191.0969,12700.0
2017-11-21 10:35:00,217.16,217.25,217.12,217.24,2850.0,191.0793,191.1585,191.0441,191.1497,2850.0
2017-11-21 10:40:00,217.27,217.34,217.2,217.33,9455.0,191.1761,191.2377,191.1145,191.2289,9455.0
2017-11-21 10:45:00,217.27,217.43,217.2,217.35,12635.0,191.1761,191.3168,191.1145,191.2465,12635.0
2017-11-21 10:50:00,217.3,217.36,217.25,217.27,4709.0,191.2025,191.2552,191.1585,191.1761,4709.0
2017-11-21 10:55:00,217.28,217.35,217.22,217.24,11000.0,191.1849,191.2465,191.1321,191.1497,11000.0
2017-11-21 11:00:00,217.21,217.37,217.13,217.3,6998.0,191.1233,191.264,191.0529,191.2025,6998.0
2017-11-21 11:05:00,217.26,217.33,217.2,217.2,4715.0,191.1673,191.2289,191.1145,191.1145,4715.0
2017-11-21 11:10:00,217.27,217.28,217.16,217.16,4344.0,191.1761,191.1849,191.0793,191.0793,4344.0
2017-11-21 11:15:00,217.19,217.2,217.1,217.13,4942.0,191.1057,191.1145,191.0265,191.0529,4942.0
2017-11-21 11:20:00,217.15,217.44,217.15,217.44,7414.0,191.0705,191.3256,191.0705,191.3256,7414.0
2017-11-21 11:25:00,217.27,217.37,217.25,217.26,8129.0,191.1761,191.264,191.1585,191.1673,8129.0
2017-11-21 11:30:00,217.3,217.38,217.21,217.25,4060.0,191.2025,191.2728,191.1233,191.1585,4060.0
2017-11-21 11:35:00,217.23,217.34,217.19,217.19,4895.0,191.1409,191.2377,191.1057,191.1057,4895.0
2017-11-21 11:40:00,217.24,217.32,217.19,217.28,1800.0,191.1497,191.2201,191.1057,191.1849,1800.0
2017-11-21 11:45:00,217.25,217.31,217.2,217.22,4055.0,191.1585,191.2113,191.1145,191.1321,4055.0
2017-11-21 11:50:00,217.18,217.19,216.83,216.89,12591.0,191.0969,191.1057,190.7889,190.8417,12591.0
2017-11-21 11:55:00,216.94,217.03,216.87,217.01,14434.0,190.8857,190.9649,190.8241,190.9473,14434.0
2017-11-21 12:00:00,217.02,217.26,217.02,217.23,7276.0,190.9561,191.1673,190.9561,191.1409,7276.0
2017-11-21 12:05:00,217.23,217.27,217.17,217.19,6161.0,191.1409,191.1761,191.0881,191.1057,6161.0
2017-11-21 12:10:00,217.19,217.34,217.17,217.23,10134.0,191.1057,191.2377,191.0881,191.1409,10134.0
2017-11-21 12:15:00,217.19,217.26,217.19,217.26,4114.0,191.1057,191.1673,191.1057,191.1673,4114.0
2017-11-21 12:20:00,217.3,217.31,217.19,217.27,9989.0,191.2025,191.2113,191.1057,191.1761,9989.0
2017-11-21 12:25:00,217.25,217.28,217.21,217.26,6391.0,191.1585,191.1849,191.1233,191.1673,6391.0
2017-11-21 12:30:00,217.27,217.31,217.24,217.28,5710.0,191.1761,191.2113,191.1497,191.1849,5710.0
2017-11-21 12:35:00,217.26,217.3,217.2,217.27,5060.0,191.1673,191.2025,191.1145,191.1761,5060.0
2017-11-21 12:40:00,217.22,217.25,217.19,217.21,3993.0,191.1321,191.1585,191.1057,191.1233,3993.0
2017-11-21 12:45:00,217.2,217.31,217.17,217.25,4149.0,191.1145,191.2113,191.0881,191.1585,4149.0
2017-11-21 12:50:00,217.21,217.32,217.2,217.29,5869.0,191.1233,191.2201,191.1145,191.1937,5869.0
2017-11-21 12:55:00,217.29,217.42,217.22,217.27,4681.0,191.1937,191.308,191.1321,191.1761,4681.0
2017-11-21 13:00:00,217.37,217.39,217.21,217.35,14913.0,191.264,191.2816,191.1233,191.2465,14913.0
2017-11-21 13:05:00,217.38,217.44,217.23,217.32,7299.0,191.2728,191.3256,191.1409,191.2201,7299.0
2017-11-21 13:10:00,217.38,217.41,217.32,217.41,3121.0,191.2728,191.2992,191.2201,191.2992,3121.0
2017-11-21 13:15:00,217.39,217.42,217.35,217.41,3033.0,191.2816,191.308,191.2465,191.2992,3033.0
2017-11-21 13:20:00,217.38,217.43,217.34,217.4,4975.0,191.2728,191.3168,191.2377,191.2904,4975.0
2017-11-21 13:25:00,217.38,217.48,217.37,217.37,8012.0,191.2728,191.3608,191.264,191.264,8012.0
2017-11-21 13:30:00,217.41,217.45,217.35,217.38,11681.0,191.2992,191.3344,191.2465,191.2728,11681.0
2017-11-21 13:35:00,217.35,217.46,217.34,217.4,14595.0,191.2465,191.3432,191.2377,191.2904,14595.0
2017-11-21 13:40:00,217.42,217.48,217.35,217.39,13370.0,191.308,191.3608,191.2465,191.2816,13370.0
2017-11-21 13:45:00,217.37,217.58,217.36,217.52,25959.0,191.264,191.4488,191.2552,191.396,25959.0
2017-11-21 13:50:00,217.57,217.6,217.19,217.31,19159.0,191.44,191.4664,191.1057,191.2113,19159.0
2017-11-21 13:55:00,217.36,217.43,217.28,217.31,4100.0,191.2552,191.3168,191.1849,191.2113,4100.0
2017-11-21 14:00:00,217.28,217.28,217.1,217.2,7000.0,191.1849,191.1849,191.0265,191.1145,7000.0
2017-11-21 14:05:00,217.19,217.31,217.19,217.27,8052.0,191.1057,191.2113,191.1057,191.1761,8052.0
2017-11-21 14:10:00,217.27,217.41,217.25,217.33,8695.0,191.1761,191.2992,191.1585,191.2289,8695.0
2017-11-21 14:15:00,217.28,217.41,217.28,217.31,4225.0,191.1849,191.2992,191.1849,191.2113,4225.0
2017-11-21 14:20:00,217.34,217.53,217.3,217.49,7993.0,191.2377,191.4048,191.2025,191.3696,7993.0
2017-11-21 14:25:00,217.49,217.53,217.35,217.37,5106.0,191.3696,191.4048,191.2465,191.264,5106.0
2017-11-21 14:30:00,217.37,217.37,217.2,217.25,6009.0,191.264,191.264,191.1145,191.1585,6009.0
2017-11-21 14:35:00,217.23,217.29,217.14,217.17,7175.0,191.1409,191.1937,191.0617,191.0881,7175.0
2017-11-21 14:40:00,217.17,217.23,217.13,217.15,6948.0,191.0881,191.1409,191.0529,191.0705,6948.0
2017-11-21 14:45:00,217.16,217.35,217.12,217.31,9500.0,191.0793,191.2465,191.0441,191.2113,9500.0
2017-11-21 14:50:00,217.33,217.35,217.29,217.31,7455.0,191.2289,191.2465,191.1937,191.2113,7455.0
2017-11-21 14:55:00,217.3,217.34,217.26,217.29,14641.0,191.2025,191.2377,191.1673,191.1937,14641.0
2017-11-21 15:00:00,217.28,217.52,217.26,217.31,21275.0,191.1849,191.396,191.1673,191.2113,21275.0
2017-11-21 15:05:00,217.32,217.35,217.26,217.31,9927.0,191.2201,191.2465,191.1673,191.2113,9927.0
2017-11-21 15:10:00,217.28,217.3,217.24,217.28,7246.0,191.1849,191.2025,191.1497,191.1849,7246.0
2017-11-21 15:15:00,217.28,217.3,217.21,217.26,7588.0,191.1849,191.2025,191.1233,191.1673,7588.0
2017-11-21 15:20:00,217.23,217.29,217.22,217.25,7560.0,191.1409,191.1937,191.1321,191.1585,7560.0
2017-11-21 15:25:00,217.28,217.31,217.26,217.28,10914.0,191.1849,191.2113,191.1673,191.1849,10914.0
2017-11-21 15:30:00,217.3,217.31,217.22,217.25,15000.0,191.2025,191.2113,191.1321,191.1585,15000.0
2017-11-21 15:35:00,217.26,217.28,217.22,217.26,14005.0,191.1673,191.1849,191.1321,191.1673,14005.0
2017-11-21 15:40:00,217.26,217.66,217.26,217.66,10274.0,191.1673,191.5192,191.1673,191.5192,10274.0
2017-11-21 15:45:00,217.63,217.63,217.48,217.56,17150.0,191.4928,191.4928,191.3608,191.4312,17150.0
2017-11-21 15:50:00,217.58,217.63,217.43,217.49,18039.0,191.4488,191.4928,191.3168,191.3696,18039.0
2017-11-21 15:55:00,217.5,217.53,217.22,217.39,85216.0,191.3784,191.4048,191.1321,191.2816,85216.0
2017-11-22 09:30:00,218.03,218.42,217.65,217.93,32592.0,191.8448,192.1879,191.5104,191.7568,32592.0
2017-11-22 09:35:00,217.81,218.07,217.62,217.77,13908.0,191.6512,191.88,191.484,191.616,13908.0
2017-11-22 09:40:00,217.78,218.1,217.67,218.01,128219.0,191.6248,191.9064,191.528,191.8272,128219.0
2017-11-22 09:45:00,218.06,218.16,217.85,217.98,13548.0,191.8712,191.9592,191.6864,191.8008,13548.0
2017-11-22 09:50:00,217.95,218.0,217.75,217.82,24388.0,191.7744,191.8184,191.5984,191.66,24388.0
2017-11-22 09:55:00,217.83,218.2,217.75,218.2,38377.0,191.6688,191.9944,191.5984,191.9944,38377.0
2017-11-22 10:00:00,218.2,218.2,217.57,217.57,9820.0,191.9944,191.9944,191.44,191.44,9820.0
2017-11-22 10:05:00,217.58,217.6,217.3,217.36,9094.0,191.4488,191.4664,191.2025,191.2552,9094.0
2017-11-22 10:10:00,217.3,217.87,217.29,217.65,22489.0,191.2025,191.704,191.1937,191.5104,22489.0
2017-11-22 10:15:00,217.73,218.02,217.73,217.93,18507.0,191.5808,191.836,191.5808,191.7568,18507.0
2017-11-22 10:20:00,217.96,217.97,217.75,217.84,22102.0,191.7832,191.792,191.5984,191.6776,22102.0
2017-11-22 10:25:00,217.91,217.91,217.77,217.77,5016.0,191.7392,191.7392,191.616,191.616,5016.0
2017-11-22 10:30:00,217.77,217.88,217.7,217.81,13539.0,191.616,191.7128,191.5544,191.6512,13539.0
2017-11-22 10:35:00,217.77,217.77,217.56,217.56,31545.0,191.616,191.616,191.4312,191.4312,31545.0
2017-11-22 10:40:00,217.55,217.57,217.31,217.32,18499.0,191.4224,191.44,191.2113,191.2201,18499.0
2017-11-22 10:45:00,217.27,217.51,217.15,217.51,16115.0,191.1761,191.3872,191.0705,191.3872,16115.0
2017-11-22 10:50:00,217.47,217.57,217.04,217.04,10208.0,191.352,191.44,190.9737,190.9737,10208.0
2017-11-22 10:55:00,217.09,217.1,216.53,216.81,19142.0,191.0177,191.0265,190.5249,190.7713,19142.0
2017-11-22 11:00:00,216.89,217.39,216.87,217.39,12190.0,190.8417,191.2816,190.8241,191.2816,12190.0
2017-11-22 11:05:00,217.4,217.41,216.99,217.09,6731.0,191.2904,191.2992,190.9297,191.0177,6731.0
2017-11-22 11:10:00,217.1,217.14,216.83,216.84,11819.0,191.0265,191.0617,190.7889,190.7977,11819.0
2017-11-22 11:15:00,216.86,216.9,216.59,216.59,5702.0,190.8153,190.8505,190.5777,190.5777,5702.0
2017-11-22 11:20:00,216.62,216.81,216.62,216.74,108267.0,190.6041,190.7713,190.6041,190.7097,108267.0
2017-11-22 11:25:00,216.85,217.17,216.84,217.12,3201.0,190.8065,191.0881,190.7977,191.0441,3201.0
2017-11-22 11:30:00,217.12,217.29,217.07,217.29,9232.0,191.0441,191.1937,191.0001,191.1937,9232.0
2017-11-22 11:35:00,217.26,217.51,217.12,217.14,11041.0,191.1673,191.3872,191.0441,191.0617,11041.0
2017-11-22 11:40:00,217.14,217.3,217.03,217.3,4436.0,191.0617,191.2025,190.9649,191.2025,4436.0
2017-11-22 11:45:00,217.3,217.34,217.09,217.09,1800.0,191.2025,191.2377,191.0177,191.0177,1800.0
2017-11-22 11:50:00,217.11,217.29,217.11,217.25,5399.0,191.0353,191.1937,191.0353,191.1585,5399.0
2017-11-22 11:55:00,217.24,217.25,217.11,217.11,3158.0,191.1497,191.1585,191.0353,191.0353,3158.0
2017-11-22 12:00:00,217.16,217.29,217.16,217.28,3105.0,191.0793,191.1937,191.0793,191.1849,3105.0
2017-11-22 12:05:00,217.28,217.29,217.17,217.2,3278.0,191.1849,191.1937,191.0881,191.1145,3278.0
2017-11-22 12:10:00,217.23,217.27,217.17,217.23,3834.0,191.1409,191.1761,191.0881,191.1409,3834.0
2017-11-22 12:15:00,217.2,217.2,217.1,217.12,2501.0,191.1145,191.1145,191.0265,191.0441,2501.0
2017-11-22 12:20:00,217.08,217.32,217.03,217.32,4203.0,191.0089,191.2201,190.9649,191.2201,4203.0
2017-11-22 12:25:00,217.3,217.3,217.19,217.23,1252.0,191.2025,191.2025,191.1057,191.1409,1252.0
2017-11-22 12:30:00,217.19,217.3,217.19,217.25,3240.0,191.1057,191.2025,191.1057,191.1585,3240.0
2017-11-22 12:35:00,217.27,217.35,217.26,217.34,1601.0,191.1761,191.2465,191.1673,191.2377,1601.0
2017-11-22 12:40:00,217.37,217.56,217.37,217.48,3284.0,191.264,191.4312,191.264,191.3608,3284.0
2017-11-22 12:45:00,217.48,217.56,217.47,217.51,6248.0,191.3608,191.4312,191.352,191.3872,6248.0
2017-11-22 12:50:00,217.53,217.53,217.38,217.44,4001.0,191.4048,191.4048,191.2728,191.3256,4001.0
2017-11-22 12:55:00,217.46,217.59,217.46,217.51,8217.0,191.3432,191.4576,191.3432,191.3872,8217.0
2017-11-22 13:00:00,217.5,217.58,217.48,217.52,3210.0,191.3784,191.4488,191.3608,191.396,3210.0
2017-11-22 13:05:00,217.47,217.56,217.39,217.41,7850.0,191.352,191.4312,191.2816,191.2992,7850.0
2017-11-22 13:10:00,217.43,217.43,217.31,217.31,2100.0,191.3168,191.3168,191.2113,191.2113,2100.0
2017-11-22 13:15:00,217.24,217.27,217.1,217.1,2400.0,191.1497,191.1761,191.0265,191.0265,2400.0
2017-11-22 13:20:00,217.15,217.15,217.08,217.1,6332.0,191.0705,191.0705,191.0089,191.0265,6332.0
2017-11-22 13:25:00,217.07,217.13,217.04,217.07,3500.0,191.0001,191.0529,190.9737,191.0001,3500.0
2017-11-22 13:30:00,217.13,217.14,217.09,217.14,5174.0,191.0529,191.0617,191.0177,191.0617,5174.0
2017-11-22 13:35:00,217.16,217.3,217.16,217.27,3653.0,191.0793,191.2025,191.0793,191.1761,3653.0
2017-11-22 13:40:00,217.24,217.34,217.23,217.34,3550.0,191.1497,191.2377,191.1409,191.2377,3550.0
2017-11-22 13:45:00,217.34,217.47,217.32,217.42,3843.0,191.2377,191.352,191.2201,191.308,3843.0
2017-11-22 13:50:00,217.43,217.57,217.42,217.51,4229.0,191.3168,191.44,191.308,191.3872,4229.0
2017-11-22 13:55:00,217.5,217.56,217.5,217.52,4322.0,191.3784,191.4312,191.3784,191.396,4322.0
2017-11-22 14:00:00,217.5,217.53,217.21,217.47,11170.0,191.3784,191.4048,191.1233,191.352,11170.0
2017-11-22 14:05:00,217.46,217.54,217.43,217.52,4011.0,191.3432,191.4136,191.3168,191.396,4011.0
2017-11-22 14:10:00,217.53,217.65,217.51,217.65,5713.0,191.4048,191.5104,191.3872,191.5104,5713.0
2017-11-22 14:15:00,217.65,217.68,217.0,217.49,15277.0,191.5104,191.5368,190.9385,191.3696,15277.0
2017-11-22 14:20:00,217.51,217.64,217.42,217.49,26848.0,191.3872,191.5016,191.308,191.3696,26848.0
2017-11-22 14:25:00,217.37,217.6,217.37,217.55,3728.0,191.264,191.4664,191.264,191.4224,3728.0
2017-11-22 14:30:00,217.61,217.68,217.54,217.62,7390.0,191.4752,191.5368,191.4136,191.484,7390.0
2017-11-22 14:35:00,217.61,217.77,217.51,217.69,24049.0,191.4752,191.616,191.3872,191.5456,24049.0
2017-11-22 14:40:00,217.72,217.89,217.59,217.77,13122.0,191.572,191.7216,191.4576,191.616,13122.0
2017-11-22 14:45:00,217.86,218.01,217.77,218.0,11924.0,191.6952,191.8272,191.616,191.8184,11924.0
2017-11-22 14:50:00,218.0,218.09,217.93,218.09,3750.0,191.8184,191.8976,191.7568,191.8976,3750.0
2017-11-22 14:55:00,218.09,218.14,217.95,218.06,10927.0,191.8976,191.9416,191.7744,191.8712,10927.0
2017-11-22 15:00:00,218.05,218.07,217.81,217.81,5714.0,191.8624,191.88,191.6512,191.6512,5714.0
2017-11-22 15:05:00,217.85,217.91,217.83,217.88,2276.0,191.6864,191.7392,191.6688,191.7128,2276.0
2017-11-22 15:10:00,217.85,218.04,217.82,218.04,10604.0,191.6864,191.8536,191.66,191.8536,10604.0
2017-11-22 15:15:00,218.05,218.14,217.98,218.05,20184.0,191.8624,191.9416,191.8008,191.8624,20184.0
2017-11-22 15:20:00,218.04,218.05,217.93,218.01,12552.0,191.8536,191.8624,191.7568,191.8272,12552.0
2017-11-22 15:25:00,218.01,218.16,217.9,218.12,21715.0,191.8272,191.9592,191.7304,191.924,21715.0
2017-11-22 15:30:00,218.06,218.21,217.98,218.21,15081.0,191.8712,192.0032,191.8008,192.0032,15081.0
2017-11-22 15:35:00,218.21,218.33,218.12,218.33,10466.0,192.0032,192.1088,191.924,192.1088,10466.0
2017-11-22 15:40:00,218.36,218.37,218.1,218.12,19781.0,192.1352,192.1439,191.9064,191.924,19781.0
2017-11-22 15:45:00,218.13,218.28,217.98,218.22,23603.0,191.9328,192.0648,191.8008,192.012,23603.0
2017-11-22 15:50:00,218.22,218.29,217.98,218.1,24907.0,192.012,192.0736,191.8008,191.9064,24907.0
2017-11-22 15:55:00,218.07,218.08,217.8,217.85,49830.0,191.88,191.8888,191.6424,191.6864,49830.0
2017-11-24 09:30:00,219.0,219.1,218.13,218.24,32292.0,192.6983,192.7863,191.9328,192.0296,32292.0
2017-11-24 09:35:00,218.2,218.23,217.98,218.08,15342.0,191.9944,192.0208,191.8008,191.8888,15342.0
2017-11-24 09:40:00,218.18,218.33,218.09,218.33,7979.0,191.9768,192.1088,191.8976,192.1088,7979.0
2017-11-24 09:45:00,218.34,218.4,218.19,218.23,11586.0,192.1176,192.1703,191.9856,192.0208,11586.0
2017-11-24 09:50:00,218.32,218.47,218.18,218.2,7725.0,192.1,192.2319,191.9768,191.9944,7725.0
2017-11-24 09:55:00,218.2,218.22,217.64,217.74,17725.0,191.9944,192.012,191.5016,191.5896,17725.0
2017-11-24 10:00:00,217.67,217.67,217.27,217.51,18353.0,191.528,191.528,191.1761,191.3872,18353.0
2017-11-24 10:05:00,217.59,217.91,217.46,217.8,4752.0,191.4576,191.7392,191.3432,191.6424,4752.0
2017-11-24 10:10:00,217.8,218.1,217.73,217.81,14265.0,191.6424,191.9064,191.5808,191.6512,14265.0
2017-11-24 10:15:00,217.93,218.15,217.74,218.15,8635.0,191.7568,191.9504,191.5896,191.9504,8635.0
2017-11-24 10:20:00,218.21,218.21,217.98,217.98,6690.0,192.0032,192.0032,191.8008,191.8008,6690.0
2017-11-24 10:25:00,218.0,218.02,217.78,217.84,6100.0,191.8184,191.836,191.6248,191.6776,6100.0
2017-11-24 10:30:00,217.84,217.9,217.62,217.62,14325.0,191.6776,191.7304,191.484,191.484,14325.0
2017-11-24 10:35:00,217.72,218.0,217.72,217.9,5147.0,191.572,191.8184,191.572,191.7304,5147.0
2017-11-24 10:40:00,217.95,217.99,217.62,217.76,5976.0,191.7744,191.8096,191.484,191.6072,5976.0
2017-11-24 10:45:00,217.76,217.84,217.74,217.83,4000.0,191.6072,191.6776,191.5896,191.6688,4000.0
2017-11-24 10:50:00,217.88,217.95,217.62,217.79,8944.0,191.7128,191.7744,191.484,191.6336,8944.0
2017-11-24 10:55:00,217.83,217.83,217.65,217.68,4904.0,191.6688,191.6688,191.5104,191.5368,4904.0
2017-11-24 11:00:00,217.7,217.7,217.48,217.5,7363.0,191.5544,191.5544,191.3608,191.3784,7363.0
2017-11-24 11:05:00,217.54,217.62,217.42,217.45,8940.0,191.4136,191.484,191.308,191.3344,8940.0
2017-11-24 11:10:00,217.4,217.4,217.03,217.25,14573.0,191.2904,191.2904,190.9649,191.1585,14573.0
2017-11-24 11:15:00,217.27,217.33,217.16,217.17,8786.0,191.1761,191.2289,191.0793,191.0881,8786.0
2017-11-24 11:20:00,217.17,217.2,216.95,217.04,8684.0,191.0881,191.1145,190.8945,190.9737,8684.0
2017-11-24 11:25:00,217.06,217.11,216.74,216.74,11879.0,190.9913,191.0353,190.7097,190.7097,11879.0
2017-11-24 11:30:00,216.72,216.82,216.39,216.39,17611.0,190.6921,190.7801,190.4017,190.4017,17611.0
2017-11-24 11:35:00,216.37,216.84,216.34,216.8,35085.0,190.3841,190.7977,190.3578,190.7625,35085.0
2017-11-24 11:40:00,216.8,216.99,216.75,216.82,7861.0,190.7625,190.9297,190.7185,190.7801,7861.0
2017-11-24 11:45:00,216.87,216.87,216.5,216.7,9028.0,190.8241,190.8241,190.4985,190.6745,9028.0
2017-11-24 11:50:00,216.68,216.96,216.67,216.92,7893.0,190.6569,190.9033,190.6481,190.8681,7893.0
2017-11-24 11:55:00,216.97,217.0,216.83,216.88,16861.0,190.9121,190.9385,190.7889,190.8329,16861.0
2017-11-24 12:00:00,216.83,216.95,216.73,216.91,11662.0,190.7889,190.8945,190.7009,190.8593,11662.0
2017-11-24 12:05:00,216.91,216.99,216.87,216.9,2794.0,190.8593,190.9297,190.8241,190.8505,2794.0
2017-11-24 12:10:00,217.0,217.0,216.83,216.84,17902.0,190.9385,190.9385,190.7889,190.7977,17902.0
2017-11-24 12:15:00,216.9,216.95,216.82,216.92,7339.0,190.8505,190.8945,190.7801,190.8681,7339.0
2017-11-24 12:20:00,216.96,217.06,216.82,216.94,12790.0,190.9033,190.9913,190.7801,190.8857,12790.0
2017-11-24 12:25:00,216.91,217.15,216.9,216.99,6830.0,190.8593,191.0705,190.8505,190.9297,6830.0
2017-11-24 12:30:00,217.01,217.16,216.94,217.16,9318.0,190.9473,191.0793,190.8857,191.0793,9318.0
2017-11-24 12:35:00,217.19,217.2,216.84,216.91,13042.0,191.1057,191.1145,190.7977,190.8593,13042.0
2017-11-24 12:40:00,216.9,217.13,216.9,216.99,13296.0,190.8505,191.0529,190.8505,190.9297,13296.0
2017-11-24 12:45:00,216.98,217.16,216.92,217.1,13643.0,190.9209,191.0793,190.8681,191.0265,13643.0
2017-11-24 12:50:00,217.12,217.21,216.98,217.15,28409.0,191.0441,191.1233,190.9209,191.0705,28409.0
2017-11-24 12:55:00,217.19,217.19,216.89,217.17,27510.0,191.1057,191.1057,190.8417,191.0881,27510.0
2017-11-27 09:30:00,217.11,217.49,216.63,217.16,40743.0,191.0353,191.3696,190.6129,191.0793,40743.0
2017-11-27 09:35:00,217.08,217.08,216.51,216.81,12921.0,191.0089,191.0089,190.5073,190.7713,12921.0
2017-11-27 09:40:00,216.89,217.42,216.82,216.82,20720.0,190.8417,191.308,190.7801,190.7801,20720.0
2017-11-27 09:45:00,217.03,217.25,216.65,217.19,53186.0,190.9649,191.1585,190.6305,191.1057,53186.0
2017-11-27 09:50:00,217.17,217.31,216.9,216.92,19636.0,191.0881,191.2113,190.8505,190.8681,19636.0
2017-11-27 09:55:00,216.87,217.31,216.8,217.0,17548.0,190.8241,191.2113,190.7625,190.9385,17548.0
2017-11-27 10:00:00,217.09,217.44,216.92,217.42,5853.0,191.0177,191.3256,190.8681,191.308,5853.0
2017-11-27 10:05:00,217.41,218.1,217.4,218.1,13054.0,191.2992,191.9064,191.2904,191.9064,13054.0
2017-11-27 10:10:00,218.1,218.36,217.74,217.74,13658.0,191.9064,192.1352,191.5896,191.5896,13658.0
2017-11-27 10:15:00,217.66,217.91,217.27,217.27,15966.0,191.5192,191.7392,191.1761,191.1761,15966.0
2017-11-27 10:20:00,217.13,217.45,216.99,217.39,4300.0,191.0529,191.3344,190.9297,191.2816,4300.0
2017-11-27 10:25:00,217.36,217.37,216.92,217.21,16030.0,191.2552,191.264,190.8681,191.1233,16030.0
2017-11-27 10:30:00,217.25,217.4,217.15,217.18,5193.0,191.1585,191.2904,191.0705,191.0969,5193.0
2017-11-27 10:35:00,217.19,217.35,217.19,217.22,9629.0,191.1057,191.2465,191.1057,191.1321,9629.0
2017-11-27 10:40:00,217.25,217.47,217.21,217.31,7801.0,191.1585,191.352,191.1233,191.2113,7801.0
2017-11-27 10:45:00,217.29,217.4,217.19,217.37,11734.0,191.1937,191.2904,191.1057,191.264,11734.0
2017-11-27 10:50:00,217.36,217.39,217.06,217.18,10214.0,191.2552,191.2816,190.9913,191.0969,10214.0
2017-11-27 10:55:00,217.07,217.3,216.99,217.27,3220.0,191.0001,191.2025,190.9297,191.1761,3220.0
2017-11-27 11:00:00,217.25,217.39,217.18,217.18,7549.0,191.1585,191.2816,191.0969,191.0969,7549.0
2017-11-27 11:05:00,217.2,217.32,217.04,217.05,8970.0,191.1145,191.2201,190.9737,190.9825,8970.0
2017-11-27 11:10:00,217.11,217.31,217.09,217.15,3901.0,191.0353,191.2113,191.0177,191.0705,3901.0
2017-11-27 11:15:00,217.04,217.09,216.91,217.01,6765.0,190.9737,191.0177,190.8593,190.9473,6765.0
2017-11-27 11:20:00,217.02,217.03,216.85,216.93,7058.0,190.9561,190.9649,190.8065,190.8769,7058.0
2017-11-27 11:25:00,217.0,217.04,216.65,216.74,5207.0,190.9385,190.9737,190.6305,190.7097,5207.0
2017-11-27 11:30:00,216.67,216.91,216.64,216.89,4764.0,190.6481,190.8593,190.6217,190.8417,4764.0
2017-11-27 11:35:00,216.85,216.99,216.72,216.8,5399.0,190.8065,190.9297,190.6921,190.7625,5399.0
2017-11-27 11:40:00,216.75,216.85,216.53,216.72,7975.0,190.7185,190.8065,190.5249,190.6921,7975.0
2017-11-27 11:45:00,216.69,216.9,216.66,216.68,4220.0,190.6657,190.8505,190.6393,190.6569,4220.0
2017-11-27 11:50:00,216.78,216.79,216.65,216.71,2647.0,190.7449,190.7537,190.6305,190.6833,2647.0
2017-11-27 11:55:00,216.64,216.76,216.57,216.66,9163.0,190.6217,190.7273,190.5601,190.6393,9163.0
2017-11-27 12:00:00,216.63,216.71,216.44,216.55,6980.0,190.6129,190.6833,190.4457,190.5425,6980.0
2017-11-27 12:05:00,216.64,216.65,216.46,216.5,7659.0,190.6217,190.6305,190.4633,190.4985,7659.0
2017-11-27 12:10:00,216.5,216.54,216.41,216.5,5011.0,190.4985,190.5337,190.4193,190.4985,5011.0
2017-11-27 12:15:00,216.47,216.59,216.41,216.45,8642.0,190.4721,190.5777,190.4193,190.4545,8642.0
2017-11-27 12:20:00,216.44,216.5,216.36,216.47,1680.0,190.4457,190.4985,190.3753,190.4721,1680.0
2017-11-27 12:25:00,216.48,216.66,216.45,216.58,8017.0,190.4809,190.6393,190.4545,190.5689,8017.0
2017-11-27 12:30:00,216.62,216.62,216.44,216.53,8491.0,190.6041,190.6041,190.4457,190.5249,8491.0
2017-11-27 12:35:00,216.53,216.63,216.47,216.63,4965.0,190.5249,190.6129,190.4721,190.6129,4965.0
2017-11-27 12:40:00,216.62,216.74,216.57,216.6,7647.0,190.6041,190.7097,190.5601,190.5865,7647.0
2017-11-27 12:45:00,216.6,216.64,216.38,216.39,9428.0,190.5865,190.6217,190.3929,190.4017,9428.0
2017-11-27 12:50:00,216.43,216.61,216.43,216.6,19260.0,190.4369,190.5953,190.4369,190.5865,19260.0
2017-11-27 12:55:00,216.58,216.82,216.55,216.78,3244.0,190.5689,190.7801,190.5425,190.7449,3244.0
2017-11-27 13:00:00,216.83,217.27,216.81,217.22,18222.0,190.7889,191.1761,190.7713,191.1321,18222.0
2017-11-27 13:05:00,217.22,217.25,216.99,216.99,10912.0,191.1321,191.1585,190.9297,190.9297,10912.0
2017-11-27 13:10:00,216.99,217.07,216.95,217.0,3455.0,190.9297,191.0001,190.8945,190.9385,3455.0
2017-11-27 13:15:00,217.0,217.0,216.92,216.94,1900.0,190.9385,190.9385,190.8681,190.8857,1900.0
2017-11-27 13:20:00,217.02,217.17,216.99,217.17,5808.0,190.9561,191.0881,190.9297,191.0881,5808.0
2017-11-27 13:25:00,217.13,217.28,217.13,217.23,5279.0,191.0529,191.1849,191.0529,191.1409,5279.0
2017-11-27 13:30:00,217.24,217.27,217.14,217.16,3100.0,191.1497,191.1761,191.0617,191.0793,3100.0
2017-11-27 13:35:00,217.19,217.32,217.15,217.23,11120.0,191.1057,191.2201,191.0705,191.1409,11120.0
2017-11-27 13:40:00,217.2,217.2,217.14,217.2,2300.0,191.1145,191.1145,191.0617,191.1145,2300.0
2017-11-27 13:45:00,217.17,217.3,217.17,217.28,8725.0,191.0881,191.2025,191.0881,191.1849,8725.0
2017-11-27 13:50:00,217.28,217.31,217.11,217.14,7732.0,191.1849,191.2113,191.0353,191.0617,7732.0
2017-11-27 13:55:00,217.12,217.33,217.1,217.33,4082.0,191.0441,191.2289,191.0265,191.2289,4082.0
2017-11-27 14:00:00,217.26,217.31,217.21,217.21,7885.0,191.1673,191.2113,191.1233,191.1233,7885.0
2017-11-27 14:05:00,217.23,217.4,217.21,217.36,4010.0,191.1409,191.2904,191.1233,191.2552,4010.0
2017-11-27 14:10:00,217.35,217.51,217.34,217.51,3736.0,191.2465,191.3872,191.2377,191.3872,3736.0
2017-11-27 14:15:00,217.52,217.58,217.45,217.58,9466.0,191.396,191.4488,191.3344,191.4488,9466.0
2017-11-27 14:20:00,217.54,217.55,217.46,217.51,9579.0,191.4136,191.4224,191.3432,191.3872,9579.0
2017-11-27 14:25:00,217.51,217.6,217.44,217.45,17720.0,191.3872,191.4664,191.3256,191.3344,17720.0
2017-11-27 14:30:00,217.46,217.59,217.43,217.59,6778.0,191.3432,191.4576,191.3168,191.4576,6778.0
2017-11-27 14:35:00,217.55,217.58,217.46,217.55,7869.0,191.4224,191.4488,191.3432,191.4224,7869.0
2017-11-27 14:40:00,217.57,217.57,217.47,217.51,4130.0,191.44,191.44,191.352,191.3872,4130.0
2017-11-27 14:45:00,217.55,217.65,217.5,217.52,12292.0,191.4224,191.5104,191.3784,191.396,12292.0
2017-11-27 14:50:00,217.5,217.5,217.2,217.4,7761.0,191.3784,191.3784,191.1145,191.2904,7761.0
2017-11-27 14:55:00,217.39,217.57,217.39,217.41,7651.0,191.2816,191.44,191.2816,191.2992,7651.0
2017-11-27 15:00:00,217.39,217.49,217.32,217.35,6600.0,191.2816,191.3696,191.2201,191.2465,6600.0
2017-11-27 15:05:00,217.35,217.5,217.33,217.49,5142.0,191.2465,191.3784,191.2289,191.3696,5142.0
2017-11-27 15:10:00,217.48,217.49,217.37,217.38,8505.0,191.3608,191.3696,191.264,191.2728,8505.0
2017-11-27 15:15:00,217.36,217.47,217.33,217.41,11824.0,191.2552,191.352,191.2289,191.2992,11824.0
2017-11-27 15:20:00,217.38,217.49,217.38,217.47,13090.0,191.2728,191.3696,191.2728,191.352,13090.0
2017-11-27 15:25:00,217.45,217.49,217.4,217.43,10349.0,191.3344,191.3696,191.2904,191.3168,10349.0
2017-11-27 15:30:00,217.47,217.7,217.42,217.7,15222.0,191.352,191.5544,191.308,191.5544,15222.0
2017-11-27 15:35:00,217.7,217.78,217.67,217.67,16235.0,191.5544,191.6248,191.528,191.528,16235.0
2017-11-27 15:40:00,217.67,217.8,217.56,217.8,20014.0,191.528,191.6424,191.4312,191.6424,20014.0
2017-11-27 15:45:00,217.82,217.88,217.7,217.88,28717.0,191.66,191.7128,191.5544,191.7128,28717.0
2017-11-27 15:50:00,217.89,217.9,217.82,217.87,27516.0,191.7216,191.7304,191.66,191.704,27516.0
2017-11-27 15:55:00,217.86,218.03,217.81,217.84,80905.0,191.6952,191.8448,191.6512,191.6776,80905.0
2017-11-28 09:30:00,218.82,218.92,218.45,218.62,27583.0,192.5399,192.6279,192.2143,192.3639,27583.0
2017-11-28 09:35:00,218.71,218.71,218.46,218.62,9150.0,192.4431,192.4431,192.2231,192.3639,9150.0
2017-11-28 09:40:00,218.56,218.65,218.43,218.48,6587.0,192.3111,192.3903,192.1967,192.2407,6587.0
2017-11-28 09:45:00,218.49,218.55,218.11,218.11,5156.0,192.2495,192.3023,191.9152,191.9152,5156.0
2017-11-28 09:50:00,218.02,218.6,218.02,218.41,8054.0,191.836,192.3463,191.836,192.1791,8054.0
2017-11-28 09:55:00,218.53,218.55,218.02,218.1,17595.0,192.2847,192.3023,191.836,191.9064,17595.0
2017-11-28 10:00:00,218.1,218.34,218.07,218.11,6454.0,191.9064,192.1176,191.88,191.9152,6454.0
2017-11-28 10:05:00,218.15,218.15,217.91,218.02,19640.0,191.9504,191.9504,191.7392,191.836,19640.0
2017-11-28 10:10:00,218.02,218.1,217.89,217.93,29353.0,191.836,191.9064,191.7216,191.7568,29353.0
2017-11-28 10:15:00,217.95,218.13,217.95,218.08,10575.0,191.7744,191.9328,191.7744,191.8888,10575.0
2017-11-28 10:20:00,218.02,218.19,218.02,218.07,5461.0,191.836,191.9856,191.836,191.88,5461.0
2017-11-28 10:25:00,218.06,218.12,217.76,217.78,9016.0,191.8712,191.924,191.6072,191.6248,9016.0
2017-11-28 10:30:00,217.81,217.81,217.6,217.67,7274.0,191.6512,191.6512,191.4664,191.528,7274.0
2017-11-28 10:35:00,217.65,218.09,217.64,217.88,6333.0,191.5104,191.8976,191.5016,191.7128,6333.0
2017-11-28 10:40:00,217.96,217.96,217.8,217.94,7286.0,191.7832,191.7832,191.6424,191.7656,7286.0
2017-11-28 10:45:00,217.91,217.94,217.81,217.85,8067.0,191.7392,191.7656,191.6512,191.6864,8067.0
2017-11-28 10:50:00,217.87,217.88,217.72,217.72,7947.0,191.704,191.7128,191.572,191.572,7947.0
2017-11-28 10:55:00,217.72,217.88,217.71,217.84,7040.0,191.572,191.7128,191.5632,191.6776,7040.0
2017-11-28 11:00:00,217.86,217.91,217.65,217.85,16952.0,191.6952,191.7392,191.5104,191.6864,16952.0
2017-11-28 11:05:00,217.92,218.0,217.8,217.86,15484.0,191.748,191.8184,191.6424,191.6952,15484.0
2017-11-28 11:10:00,217.91,217.92,217.84,217.89,4413.0,191.7392,191.748,191.6776,191.7216,4413.0
2017-11-28 11:15:00,217.88,217.92,217.84,217.91,7742.0,191.7128,191.748,191.6776,191.7392,7742.0
2017-11-28 11:20:00,217.89,217.9,217.72,217.75,7673.0,191.7216,191.7304,191.572,191.5984,7673.0
2017-11-28 11:25:00,217.79,217.81,217.72,217.8,4830.0,191.6336,191.6512,191.572,191.6424,4830.0
2017-11-28 11:30:00,217.86,217.91,217.8,217.88,10554.0,191.6952,191.7392,191.6424,191.7128,10554.0
2017-11-28 11:35:00,217.85,218.0,217.82,217.92,21895.0,191.6864,191.8184,191.66,191.748,21895.0
2017-11-28 11:40:00,217.94,218.12,217.91,217.95,16043.0,191.7656,191.924,191.7392,191.7744,16043.0
2017-11-28 11:45:00,217.99,218.0,217.91,218.0,9435.0,191.8096,191.8184,191.7392,191.8184,9435.0
2017-11-28 11:50:00,218.0,218.02,217.94,217.96,4825.0,191.8184,191.836,191.7656,191.7832,4825.0
2017-11-28 11:55:00,217.96,218.05,217.95,217.99,4802.0,191.7832,191.8624,191.7744,191.8096,4802.0
2017-11-28 12:00:00,218.03,218.15,217.99,218.03,14545.0,191.8448,191.9504,191.8096,191.8448,14545.0
2017-11-28 12:05:00,218.0,218.08,217.99,218.01,10972.0,191.8184,191.8888,191.8096,191.8272,10972.0
2017-11-28 12:10:00,218.06,218.09,217.99,218.05,10791.0,191.8712,191.8976,191.8096,191.8624,10791.0
2017-11-28 12:15:00,218.02,218.19,217.96,218.06,7173.0,191.836,191.9856,191.7832,191.8712,7173.0
2017-11-28 12:20:00,218.08,218.15,217.99,218.11,13273.0,191.8888,191.9504,191.8096,191.9152,13273.0
2017-11-28 12:25:00,218.18,218.18,218.08,218.1,9165.0,191.9768,191.9768,191.8888,191.9064,9165.0
2017-11-28 12:30:00,218.12,218.16,218.03,218.05,9266.0,191.924,191.9592,191.8448,191.8624,9266.0
2017-11-28 12:35:00,218.01,218.03,218.0,218.01,700.0,191.8272,191.8448,191.8184,191.8272,700.0
2017-11-28 12:40:00,218.06,218.07,217.9,217.95,9832.0,191.8712,191.88,191.7304,191.7744,9832.0
2017-11-28 12:45:00,217.94,217.97,217.88,217.95,8287.0,191.7656,191.792,191.7128,191.7744,8287.0
2017-11-28 12:50:00,217.96,217.99,217.85,217.85,2690.0,191.7832,191.8096,191.6864,191.6864,2690.0
2017-11-28 12:55:00,217.81,217.9,217.74,217.87,9779.0,191.6512,191.7304,191.5896,191.704,9779.0
2017-11-28 13:00:00,217.9,218.07,217.9,218.01,17252.0,191.7304,191.88,191.7304,191.8272,17252.0
2017-11-28 13:05:00,218.01,218.05,217.83,217.87,15940.0,191.8272,191.8624,191.6688,191.704,15940.0
2017-11-28 13:10:00,217.86,217.91,217.74,217.74,7507.0,191.6952,191.7392,191.5896,191.5896,7507.0
2017-11-28 13:15:00,217.71,217.78,217.63,217.63,3042.0,191.5632,191.6248,191.4928,191.4928,3042.0
2017-11-28 13:20:00,217.6,217.6,217.4,217.46,4917.0,191.4664,191.4664,191.2904,191.3432,4917.0
2017-11-28 13:25:00,217.46,217.74,217.22,217.69,5600.0,191.3432,191.5896,191.1321,191.5456,5600.0
2017-11-28 13:30:00,217.58,217.61,217.45,217.6,5340.0,191.4488,191.4752,191.3344,191.4664,5340.0
2017-11-28 13:35:00,217.59,217.59,217.41,217.44,2111.0,191.4576,191.4576,191.2992,191.3256,2111.0
2017-11-28 13:40:00,217.47,217.47,217.36,217.36,5464.0,191.352,191.352,191.2552,191.2552,5464.0
2017-11-28 13:45:00,217.42,217.42,217.15,217.15,4030.0,191.308,191.308,191.0705,191.0705,4030.0
2017-11-28 13:50:00,217.11,217.11,216.71,216.77,7219.0,191.0353,191.0353,190.6833,190.7361,7219.0
2017-11-28 13:55:00,216.76,216.95,216.74,216.95,6288.0,190.7273,190.8945,190.7097,190.8945,6288.0
2017-11-28 14:00:00,216.87,216.89,216.73,216.83,9379.0,190.8241,190.8417,190.7009,190.7889,9379.0
2017-11-28 14:05:00,216.82,217.03,216.82,216.98,8358.0,190.7801,190.9649,190.7801,190.9209,8358.0
2017-11-28 14:10:00,216.98,217.08,216.87,216.87,18578.0,190.9209,191.0089,190.8241,190.8241,18578.0
2017-11-28 14:15:00,216.88,216.94,216.81,216.89,4911.0,190.8329,190.8857,190.7713,190.8417,4911.0
2017-11-28 14:20:00,216.88,216.97,216.83,216.9,5139.0,190.8329,190.9121,190.7889,190.8505,5139.0
2017-11-28 14:25:00,216.9,217.04,216.9,216.92,8369.0,190.8505,190.9737,190.8505,190.8681,8369.0
2017-11-28 14:30:00,216.92,217.06,216.87,217.03,7294.0,190.8681,190.9913,190.8241,190.9649,7294.0
2017-11-28 14:35:00,217.03,217.17,217.01,217.12,11128.0,190.9649,191.0881,190.9473,191.0441,11128.0
2017-11-28 14:40:00,217.12,217.23,217.05,217.16,20112.0,191.0441,191.1409,190.9825,191.0793,20112.0
2017-11-28 14:45:00,217.15,217.26,217.13,217.15,7243.0,191.0705,191.1673,191.0529,191.0705,7243.0
2017-11-28 14:50:00,217.19,217.39,217.16,217.36,24673.0,191.1057,191.2816,191.0793,191.2552,24673.0
2017-11-28 14:55:00,217.36,217.43,217.28,217.42,15773.0,191.2552,191.3168,191.1849,191.308,15773.0
2017-11-28 15:00:00,217.39,217.5,217.3,217.4,14026.0,191.2816,191.3784,191.2025,191.2904,14026.0
2017-11-28 15:05:00,217.4,217.57,217.36,217.56,18610.0,191.2904,191.44,191.2552,191.4312,18610.0
2017-11-28 15:10:00,217.58,217.62,217.43,217.51,17700.0,191.4488,191.484,191.3168,191.3872,17700.0
2017-11-28 15:15:00,217.51,217.66,217.44,217.6,35178.0,191.3872,191.5192,191.3256,191.4664,35178.0
2017-11-28 15:20:00,217.61,218.02,217.57,218.0,80258.0,191.4752,191.836,191.44,191.8184,80258.0
2017-11-28 15:25:00,217.98,218.09,217.87,218.03,34174.0,191.8008,191.8976,191.704,191.8448,34174.0
2017-11-28 15:30:00,218.03,218.48,217.96,218.16,73127.0,191.8448,192.2407,191.7832,191.9592,73127.0
2017-11-28 15:35:00,218.09,218.28,218.0,218.26,50973.0,191.8976,192.0648,191.8184,192.0472,50973.0
2017-11-28 15:40:00,218.26,218.49,218.12,218.45,23410.0,192.0472,192.2495,191.924,192.2143,23410.0
2017-11-28 15:45:00,218.49,218.5,218.35,218.37,30640.0,192.2495,192.2583,192.1264,192.1439,30640.0
2017-11-28 15:50:00,218.38,218.54,218.38,218.48,40626.0,192.1527,192.2935,192.1527,192.2407,40626.0
2017-11-28 15:55:00,218.49,218.64,218.43,218.54,69054.0,192.2495,192.3815,192.1967,192.2935,69054.0
2017-11-29 09:30:00,218.92,219.35,218.77,219.22,17489.0,192.6279,193.0063,192.4959,192.8919,17489.0
2017-11-29 09:35:00,219.2,219.61,219.15,219.54,6762.0,192.8743,193.235,192.8303,193.1734,6762.0
2017-11-29 09:40:00,219.47,220.33,219.47,220.33,11072.0,193.1118,193.8686,193.1118,193.8686,11072.0
2017-11-29 09:45:00,220.33,220.77,220.15,220.72,25349.0,193.8686,194.2557,193.7102,194.2117,25349.0
2017-11-29 09:50:00,220.73,221.41,220.72,221.41,15446.0,194.2205,194.8188,194.2117,194.8188,15446.0
2017-11-29 09:55:00,221.35,222.33,221.35,221.94,27285.0,194.7661,195.6284,194.7661,195.2852,27285.0
2017-11-29 10:00:00,222.01,222.79,221.85,222.79,17500.0,195.3468,196.0331,195.206,196.0331,17500.0
2017-11-29 10:05:00,222.7,223.64,222.44,223.45,30708.0,195.9539,196.781,195.7251,196.6138,30708.0
2017-11-29 10:10:00,223.47,224.65,223.41,224.27,34663.0,196.6314,197.6697,196.5787,197.3354,34663.0
2017-11-29 10:15:00,224.36,224.51,223.25,223.55,32114.0,197.4146,197.5465,196.4379,196.7018,32114.0
2017-11-29 10:20:00,223.55,224.0,223.15,223.94,13620.0,196.7018,197.0978,196.3499,197.045,13620.0
2017-11-29 10:25:00,224.03,224.37,223.66,224.36,23434.0,197.1242,197.4234,196.7986,197.4146,23434.0
2017-11-29 10:30:00,224.37,224.52,224.17,224.4,38415.0,197.4234,197.5553,197.2474,197.4498,38415.0
2017-11-29 10:35:00,224.4,224.98,224.39,224.85,19617.0,197.4498,197.9601,197.441,197.8457,19617.0
2017-11-29 10:40:00,224.85,225.07,224.8,224.91,13496.0,197.8457,198.0393,197.8017,197.8985,13496.0
2017-11-29 10:45:00,224.9,224.97,223.9,224.26,29048.0,197.8897,197.9513,197.0098,197.3266,29048.0
2017-11-29 10:50:00,224.33,224.63,224.05,224.05,7700.0,197.3882,197.6521,197.1418,197.1418,7700.0
2017-11-29 10:55:00,223.91,224.47,223.84,224.33,13123.0,197.0186,197.5113,196.957,197.3882,13123.0
2017-11-29 11:00:00,224.25,224.29,223.55,223.56,33394.0,197.3178,197.353,196.7018,196.7106,33394.0
2017-11-29 11:05:00,223.59,223.98,223.46,223.77,7651.0,196.737,197.0802,196.6226,196.8954,7651.0
2017-11-29 11:10:00,223.74,223.82,223.49,223.67,7016.0,196.869,196.9394,196.649,196.8074,7016.0
2017-11-29 11:15:00,223.67,224.0,223.59,224.0,9200.0,196.8074,197.0978,196.737,197.0978,9200.0
2017-11-29 11:20:00,223.95,224.03,223.55,223.77,20643.0,197.0538,197.1242,196.7018,196.8954,20643.0
2017-11-29 11:25:00,223.73,224.06,223.61,223.95,7041.0,196.8602,197.1506,196.7546,197.0538,7041.0
2017-11-29 11:30:00,224.05,224.49,223.94,224.42,10410.0,197.1418,197.5289,197.045,197.4673,10410.0
2017-11-29 11:35:00,224.45,224.85,224.36,224.64,9337.0,197.4937,197.8457,197.4146,197.6609,9337.0
2017-11-29 11:40:00,224.51,224.75,224.3,224.34,8646.0,197.5465,197.7577,197.3618,197.397,8646.0
2017-11-29 11:45:00,224.27,224.67,224.23,224.62,8861.0,197.3354,197.6873,197.3002,197.6433,8861.0
2017-11-29 11:50:00,224.61,224.77,224.58,224.6,7437.0,197.6345,197.7753,197.6081,197.6257,7437.0
2017-11-29 11:55:00,224.64,224.72,224.52,224.52,15811.0,197.6609,197.7313,197.5553,197.5553,15811.0
2017-11-29 12:00:00,224.53,225.2,224.45,225.2,37446.0,197.5641,198.1537,197.4937,198.1537,37446.0
2017-11-29 12:05:00,225.09,225.36,225.05,225.28,12788.0,198.0569,198.2945,198.0217,198.2241,12788.0
2017-11-29 12:10:00,225.37,225.47,225.24,225.27,7718.0,198.3033,198.3912,198.1889,198.2153,7718.0
2017-11-29 12:15:00,225.26,225.37,224.72,224.78,24571.0,198.2065,198.3033,197.7313,197.7841,24571.0
2017-11-29 12:20:00,224.73,224.97,224.61,224.66,8476.0,197.7401,197.9513,197.6345,197.6785,8476.0
2017-11-29 12:25:00,224.67,224.88,224.65,224.68,8536.0,197.6873,197.8721,197.6697,197.6961,8536.0
2017-11-29 12:30:00,224.64,224.81,224.5,224.81,7794.0,197.6609,197.8105,197.5377,197.8105,7794.0
2017-11-29 12:35:00,224.87,225.32,224.87,225.25,6198.0,197.8633,198.2593,197.8633,198.1977,6198.0
2017-11-29 12:40:00,225.2,225.32,225.04,225.22,6270.0,198.1537,198.2593,198.0129,198.1713,6270.0
2017-11-29 12:45:00,225.14,225.43,225.13,225.42,12906.0,198.1009,198.356,198.0921,198.3473,12906.0
2017-11-29 12:50:00,225.4,225.61,225.32,225.38,7575.0,198.3297,198.5144,198.2593,198.3121,7575.0
2017-11-29 12:55:00,225.52,225.68,225.35,225.68,5179.0,198.4352,198.576,198.2857,198.576,5179.0
2017-11-29 13:00:00,225.65,225.66,225.41,225.5,6690.0,198.5496,198.5584,198.3385,198.4176,6690.0
2017-11-29 13:05:00,225.42,225.57,225.42,225.56,5440.0,198.3473,198.4792,198.3473,198.4704,5440.0
2017-11-29 13:10:00,225.54,225.66,225.5,225.62,9718.0,198.4528,198.5584,198.4176,198.5232,9718.0
2017-11-29 13:15:00,225.58,225.67,225.52,225.64,11154.0,198.488,198.5672,198.4352,198.5408,11154.0
2017-11-29 13:20:00,225.64,225.7,225.6,225.67,12219.0,198.5408,198.5936,198.5056,198.5672,12219.0
2017-11-29 13:25:00,225.66,225.77,225.63,225.73,42405.0,198.5584,198.6552,198.532,198.62,42405.0
2017-11-29 13:30:00,225.68,225.73,225.5,225.5,24371.0,198.576,198.62,198.4176,198.4176,24371.0
2017-11-29 13:35:00,225.57,225.65,225.48,225.5,20445.0,198.4792,198.5496,198.4,198.4176,20445.0
2017-11-29 13:40:00,225.48,225.48,224.94,225.0,31001.0,198.4,198.4,197.9249,197.9777,31001.0
2017-11-29 13:45:00,225.08,225.21,224.99,225.21,16832.0,198.0481,198.1625,197.9689,198.1625,16832.0
2017-11-29 13:50:00,225.18,225.45,225.09,225.11,11712.0,198.1361,198.3736,198.0569,198.0745,11712.0
2017-11-29 13:55:00,225.12,225.5,225.09,225.16,8490.0,198.0833,198.4176,198.0569,198.1185,8490.0
2017-11-29 14:00:00,225.15,225.39,225.11,225.13,21370.0,198.1097,198.3209,198.0745,198.0921,21370.0
2017-11-29 14:05:00,225.06,225.07,224.67,224.77,8397.0,198.0305,198.0393,197.6873,197.7753,8397.0
2017-11-29 14:10:00,224.78,225.07,224.78,224.93,9026.0,197.7841,198.0393,197.7841,197.9161,9026.0
2017-11-29 14:15:00,224.96,225.0,224.68,224.68,19281.0,197.9425,197.9777,197.6961,197.6961,19281.0
2017-11-29 14:20:00,224.73,225.04,224.65,224.98,5610.0,197.7401,198.0129,197.6697,197.9601,5610.0
2017-11-29 14:25:00,224.97,225.02,224.8,224.98,4757.0,197.9513,197.9953,197.8017,197.9601,4757.0
2017-11-29 14:30:00,225.02,225.06,224.8,224.89,15871.0,197.9953,198.0305,197.8017,197.8809,15871.0
2017-11-29 14:35:00,224.83,224.83,224.33,224.33,12533.0,197.8281,197.8281,197.3882,197.3882,12533.0
2017-11-29 14:40:00,224.31,224.95,224.31,224.85,6961.0,197.3706,197.9337,197.3706,197.8457,6961.0
2017-11-29 14:45:00,224.85,225.07,224.81,225.06,8998.0,197.8457,198.0393,197.8105,198.0305,8998.0
2017-11-29 14:50:00,225.02,225.02,224.86,224.97,6041.0,197.9953,197.9953,197.8545,197.9513,6041.0
2017-11-29 14:55:00,225.0,225.23,225.0,225.13,21389.0,197.9777,198.1801,197.9777,198.0921,21389.0
2017-11-29 15:00:00,225.14,225.33,225.05,225.32,10876.0,198.1009,198.2681,198.0217,198.2593,10876.0
2017-11-29 15:05:00,225.35,225.52,225.26,225.44,16119.0,198.2857,198.4352,198.2065,198.3648,16119.0
2017-11-29 15:10:00,225.44,225.53,225.38,225.43,7627.0,198.3648,198.444,198.3121,198.356,7627.0
2017-11-29 15:15:00,225.45,225.59,225.42,225.56,6897.0,198.3736,198.4968,198.3473,198.4704,6897.0
2017-11-29 15:20:00,225.55,226.04,225.55,225.84,26830.0,198.4616,198.8928,198.4616,198.7168,26830.0
2017-11-29 15:25:00,225.77,225.93,225.7,225.89,9211.0,198.6552,198.796,198.5936,198.7608,9211.0
2017-11-29 15:30:00,225.9,225.9,225.63,225.64,26178.0,198.7696,198.7696,198.532,198.5408,26178.0
2017-11-29 15:35:00,225.61,225.93,225.44,225.79,21466.0,198.5144,198.796,198.3648,198.6728,21466.0
2017-11-29 15:40:00,225.79,226.32,225.74,226.25,23268.0,198.6728,199.1392,198.6288,199.0776,23268.0
2017-11-29 15:45:00,226.28,226.39,226.09,226.29,57669.0,199.104,199.2008,198.9368,199.1128,57669.0
2017-11-29 15:50:00,226.29,226.33,225.97,226.24,23262.0,199.1128,199.148,198.8312,199.0688,23262.0
2017-11-29 15:55:00,226.25,226.48,225.94,226.0,98215.0,199.0776,199.2799,198.8048,198.8576,98215.0
2017-11-30 09:30:00,227.33,228.75,227.33,228.54,61083.0,200.0279,201.2773,200.0279,201.0925,61083.0
2017-11-30 09:35:00,228.5,229.51,228.16,229.0,33384.0,201.0573,201.946,200.7582,201.4973,33384.0
2017-11-30 09:40:00,229.14,229.91,228.86,229.91,16316.0,201.6205,202.298,201.3741,202.298,16316.0
2017-11-30 09:45:00,229.87,230.36,229.67,230.33,45789.0,202.2628,202.694,202.0868,202.6676,45789.0
2017-11-30 09:50:00,230.37,230.58,230.0,230.31,34853.0,202.7028,202.8875,202.3772,202.65,34853.0
2017-11-30 09:55:00,230.25,230.89,230.24,230.58,21494.0,202.5972,203.1603,202.5884,202.8875,21494.0
2017-11-30 10:00:00,230.67,230.96,230.4,230.96,22281.0,202.9667,203.2219,202.7292,203.2219,22281.0
2017-11-30 10:05:00,230.95,231.09,230.34,230.43,36381.0,203.2131,203.3363,202.6764,202.7556,36381.0
2017-11-30 10:10:00,230.42,230.78,230.16,230.22,17386.0,202.7468,203.0635,202.518,202.5708,17386.0
2017-11-30 10:15:00,230.11,230.11,229.56,229.87,14506.0,202.474,202.474,201.99,202.2628,14506.0
2017-11-30 10:20:00,229.86,229.86,229.16,229.59,11913.0,202.254,202.254,201.6381,202.0164,11913.0
2017-11-30 10:25:00,229.62,230.0,229.53,229.65,5664.0,202.0428,202.3772,201.9636,202.0692,5664.0
2017-11-30 10:30:00,229.51,229.68,229.0,229.04,13433.0,201.946,202.0956,201.4973,201.5325,13433.0
2017-11-30 10:35:00,229.0,229.08,228.58,228.65,11186.0,201.4973,201.5677,201.1277,201.1893,11186.0
2017-11-30 10:40:00,228.74,229.1,228.74,228.95,5936.0,201.2685,201.5853,201.2685,201.4533,5936.0
2017-11-30 10:45:00,228.9,228.92,228.36,228.51,8489.0,201.4093,201.4269,200.9342,201.0661,8489.0
2017-11-30 10:50:00,228.39,228.51,227.64,227.64,11222.0,200.9606,201.0661,200.3006,200.3006,11222.0
2017-11-30 10:55:00,227.64,228.54,227.6,228.38,16945.0,200.3006,201.0925,200.2654,200.9518,16945.0
2017-11-30 11:00:00,228.55,228.82,228.14,228.75,20760.0,201.1013,201.3389,200.7406,201.2773,20760.0
2017-11-30 11:05:00,228.74,229.51,228.74,229.2,18297.0,201.2685,201.946,201.2685,201.6733,18297.0
2017-11-30 11:10:00,229.21,229.86,228.98,229.71,10763.0,201.6821,202.254,201.4797,202.122,10763.0
2017-11-30 11:15:00,229.72,230.19,229.67,230.1,9243.0,202.1308,202.5444,202.0868,202.4652,9243.0
2017-11-30 11:20:00,230.04,230.45,229.6,229.99,14589.0,202.4124,202.7732,202.0252,202.3684,14589.0
2017-11-30 11:25:00,230.0,230.33,229.69,230.22,41621.0,202.3772,202.6676,202.1044,202.5708,41621.0
2017-11-30 11:30:00,230.02,230.52,229.84,230.33,31378.0,202.3948,202.8347,202.2364,202.6676,31378.0
2017-11-30 11:35:00,230.43,230.68,230.27,230.6,24334.0,202.7556,202.9755,202.6148,202.9051,24334.0
2017-11-30 11:40:00,230.64,230.84,230.56,230.82,13022.0,202.9403,203.1163,202.8699,203.0987,13022.0
2017-11-30 11:45:00,230.82,231.67,230.82,231.51,80912.0,203.0987,203.8466,203.0987,203.7058,80912.0
2017-11-30 11:50:00,231.52,232.88,231.51,232.3,23819.0,203.7146,204.9113,203.7058,204.401,23819.0
2017-11-30 11:55:00,231.7,232.2,231.43,231.6,9162.0,203.873,204.313,203.6355,203.785,9162.0
2017-11-30 12:00:00,231.7,231.82,230.85,230.85,19628.0,203.873,203.9786,203.1251,203.1251,19628.0
2017-11-30 12:05:00,230.92,231.35,230.8,231.27,6757.0,203.1867,203.5651,203.0811,203.4947,6757.0
2017-11-30 12:10:00,231.3,231.68,231.18,231.55,19659.0,203.5211,203.8554,203.4155,203.741,19659.0
2017-11-30 12:15:00,231.58,231.71,231.28,231.44,27894.0,203.7674,203.8818,203.5035,203.6443,27894.0
2017-11-30 12:20:00,231.49,231.66,231.47,231.58,28845.0,203.6882,203.8378,203.6707,203.7674,28845.0
2017-11-30 12:25:00,231.62,232.44,231.45,232.44,119044.0,203.8026,204.5242,203.6531,204.5242,119044.0
2017-11-30 12:30:00,232.32,232.53,232.11,232.41,74668.0,204.4186,204.6033,204.2338,204.4978,74668.0
2017-11-30 12:35:00,232.4,232.99,232.3,232.87,10087.0,204.489,205.0081,204.401,204.9025,10087.0
2017-11-30 12:40:00,233.0,233.35,232.61,233.28,17497.0,205.0169,205.3249,204.6737,205.2633,17497.0
2017-11-30 12:45:00,233.33,233.89,233.24,233.7,46856.0,205.3073,205.8,205.2281,205.6328,46856.0
2017-11-30 12:50:00,233.76,233.84,233.2,233.3,14735.0,205.6856,205.756,205.1929,205.2809,14735.0
2017-11-30 12:55:00,233.34,233.34,232.94,233.14,71050.0,205.3161,205.3161,204.9641,205.1401,71050.0
2017-11-30 13:00:00,233.0,233.17,232.85,233.01,13228.0,205.0169,205.1665,204.8849,205.0257,13228.0
2017-11-30 13:05:00,233.06,233.08,232.8,232.8,5925.0,205.0697,205.0873,204.8409,204.8409,5925.0
2017-11-30 13:10:00,232.8,233.14,232.73,232.89,12651.0,204.8409,205.1401,204.7793,204.9201,12651.0
2017-11-30 13:15:00,232.77,232.83,232.26,232.48,16295.0,204.8145,204.8673,204.3658,204.5594,16295.0
2017-11-30 13:20:00,232.36,232.45,232.16,232.45,7299.0,204.4538,204.533,204.2778,204.533,7299.0
2017-11-30 13:25:00,232.51,232.72,232.41,232.41,6067.0,204.5857,204.7705,204.4978,204.4978,6067.0
2017-11-30 13:30:00,232.37,232.42,231.7,231.76,23921.0,204.4626,204.5066,203.873,203.9258,23921.0
2017-11-30 13:35:00,231.88,232.24,231.82,232.04,22675.0,204.0314,204.3482,203.9786,204.1722,22675.0
2017-11-30 13:40:00,232.14,232.14,231.25,231.57,44442.0,204.2602,204.2602,203.4771,203.7586,44442.0
2017-11-30 13:45:00,231.58,231.71,231.12,231.43,44143.0,203.7674,203.8818,203.3627,203.6355,44143.0
2017-11-30 13:50:00,231.51,231.76,231.22,231.43,21824.0,203.7058,203.9258,203.4507,203.6355,21824.0
2017-11-30 13:55:00,231.44,231.52,231.12,231.37,22073.0,203.6443,203.7146,203.3627,203.5827,22073.0
2017-11-30 14:00:00,231.44,231.85,231.39,231.57,14646.0,203.6443,204.005,203.6003,203.7586,14646.0
2017-11-30 14:05:00,231.62,232.03,231.5,231.63,28986.0,203.8026,204.1634,203.697,203.8114,28986.0
2017-11-30 14:10:00,231.7,231.75,231.46,231.52,36348.0,203.873,203.917,203.6619,203.7146,36348.0
2017-11-30 14:15:00,231.55,231.91,231.47,231.8,41644.0,203.741,204.0578,203.6707,203.961,41644.0
2017-11-30 14:20:00,231.83,232.18,231.76,232.02,22829.0,203.9874,204.2954,203.9258,204.1546,22829.0
2017-11-30 14:25:00,231.95,232.07,231.54,231.54,19985.0,204.093,204.1986,203.7322,203.7322,19985.0
2017-11-30 14:30:00,231.55,231.57,230.94,231.05,9633.0,203.741,203.7586,203.2043,203.3011,9633.0
2017-11-30 14:35:00,230.99,230.99,230.54,230.67,27820.0,203.2483,203.2483,202.8523,202.9667,27820.0
2017-11-30 14:40:00,230.68,231.27,230.63,231.19,11177.0,202.9755,203.4947,202.9315,203.4243,11177.0
2017-11-30 14:45:00,231.17,231.75,231.09,231.55,17561.0,203.4067,203.917,203.3363,203.741,17561.0
2017-11-30 14:50:00,231.51,231.51,231.14,231.37,3397.0,203.7058,203.7058,203.3803,203.5827,3397.0
2017-11-30 14:55:00,231.31,231.43,230.84,230.85,6272.0,203.5299,203.6355,203.1163,203.1251,6272.0
2017-11-30 15:00:00,230.86,230.98,230.73,230.73,3692.0,203.1339,203.2395,203.0195,203.0195,3692.0
2017-11-30 15:05:00,230.75,230.93,230.56,230.69,7809.0,203.0371,203.1955,202.8699,202.9843,7809.0
2017-11-30 15:10:00,230.66,230.79,230.52,230.67,14806.0,202.9579,203.0723,202.8347,202.9667,14806.0
2017-11-30 15:15:00,230.77,230.92,230.61,230.76,14187.0,203.0547,203.1867,202.9139,203.0459,14187.0
2017-11-30 15:20:00,230.76,230.82,230.66,230.73,12381.0,203.0459,203.0987,202.9579,203.0195,12381.0
2017-11-30 15:25:00,230.7,230.82,230.51,230.78,18946.0,202.9931,203.0987,202.8259,203.0635,18946.0
2017-11-30 15:30:00,230.79,231.19,230.76,231.19,23544.0,203.0723,203.4243,203.0459,203.4243,23544.0
2017-11-30 15:35:00,231.19,231.36,231.11,231.13,19618.0,203.4243,203.5739,203.3539,203.3715,19618.0
2017-11-30 15:40:00,231.09,231.4,231.09,231.3,21111.0,203.3363,203.6091,203.3363,203.5211,21111.0
2017-11-30 15:45:00,231.32,231.99,231.32,231.97,56923.0,203.5387,204.1282,203.5387,204.1106,56923.0
2017-11-30 15:50:00,231.95,232.09,231.69,231.8,69354.0,204.093,204.2162,203.8642,203.961,69354.0
2017-11-30 15:55:00,231.83,231.83,231.3,231.48,115698.0,203.9874,203.9874,203.5211,203.6795,115698.0
2017-12-01 09:30:00,231.72,231.95,231.16,231.33,29462.0,203.8906,204.093,203.3979,203.5475,29462.0
2017-12-01 09:35:00,231.48,231.48,230.5,230.7,9474.0,203.6795,203.6795,202.8171,202.9931,9474.0
2017-12-01 09:40:00,231.31,231.63,231.08,231.26,11699.0,203.5299,203.8114,203.3275,203.4859,11699.0
2017-12-01 09:45:00,231.28,232.24,231.28,232.15,10037.0,203.5035,204.3482,203.5035,204.269,10037.0
2017-12-01 09:50:00,232.07,232.14,231.76,231.95,20561.0,204.1986,204.2602,203.9258,204.093,20561.0
2017-12-01 09:55:00,231.94,232.1,231.76,231.9,20500.0,204.0842,204.225,203.9258,204.049,20500.0
2017-12-01 10:00:00,231.91,231.91,230.81,231.11,18688.0,204.0578,204.0578,203.0899,203.3539,18688.0
2017-12-01 10:05:00,230.92,231.08,230.64,230.68,10616.0,203.1867,203.3275,202.9403,202.9755,10616.0
2017-12-01 10:10:00,230.75,231.63,230.66,231.63,25946.0,203.0371,203.8114,202.9579,203.8114,25946.0
2017-12-01 10:15:00,231.87,232.22,231.6,232.12,29456.0,204.0226,204.3306,203.785,204.2426,29456.0
2017-12-01 10:20:00,232.17,232.38,231.92,231.93,17161.0,204.2866,204.4714,204.0666,204.0754,17161.0
2017-12-01 10:25:00,232.0,232.61,231.7,231.98,33003.0,204.137,204.6737,203.873,204.1194,33003.0
2017-12-01 10:30:00,231.99,232.08,231.33,231.43,26619.0,204.1282,204.2074,203.5475,203.6355,26619.0
2017-12-01 10:35:00,231.2,231.9,231.17,231.72,14594.0,203.4331,204.049,203.4067,203.8906,14594.0
2017-12-01 10:40:00,231.72,232.11,231.57,231.72,8630.0,203.8906,204.2338,203.7586,203.8906,8630.0
2017-12-01 10:45:00,231.83,232.3,231.63,232.3,14315.0,203.9874,204.401,203.8114,204.401,14315.0
2017-12-01 10:50:00,232.38,232.99,232.29,232.88,18207.0,204.4714,205.0081,204.3922,204.9113,18207.0
2017-12-01 10:55:00,232.89,232.94,231.82,231.98,15622.0,204.9201,204.9641,203.9786,204.1194,15622.0
2017-12-01 11:00:00,232.0,232.08,231.29,231.54,13791.0,204.137,204.2074,203.5123,203.7322,13791.0
2017-12-01 11:05:00,231.64,232.22,230.81,230.88,29680.0,203.8202,204.3306,203.0899,203.1515,29680.0
2017-12-01 11:10:00,230.81,231.43,229.06,230.06,45305.0,203.0899,203.6355,201.5501,202.43,45305.0
2017-12-01 11:15:00,230.35,230.96,229.97,230.27,17015.0,202.6852,203.2219,202.3508,202.6148,17015.0
2017-12-01 11:20:00,230.43,230.43,228.26,228.53,45825.0,202.7556,202.7556,200.8462,201.0837,45825.0
2017-12-01 11:25:00,228.33,228.92,227.03,227.03,28411.0,200.9078,201.4269,199.7639,199.7639,28411.0
2017-12-01 11:30:00,227.23,228.25,226.17,227.9,47622.0,199.9399,200.8374,199.0072,200.5294,47622.0
2017-12-01 11:35:00,227.88,228.86,227.62,228.72,12702.0,200.5118,201.3741,200.283,201.2509,12702.0
2017-12-01 11:40:00,228.92,229.34,228.23,228.64,16013.0,201.4269,201.7965,200.8198,201.1805,16013.0
2017-12-01 11:45:00,228.46,228.56,227.42,227.42,13850.0,201.0221,201.1101,200.1071,200.1071,13850.0
2017-12-01 11:50:00,227.41,227.61,226.77,226.77,23068.0,200.0983,200.2742,199.5351,199.5351,23068.0
2017-12-01 11:55:00,227.07,228.38,226.75,228.12,5928.0,199.7991,200.9518,199.5175,200.723,5928.0
2017-12-01 12:00:00,228.29,229.54,228.29,229.54,6532.0,200.8726,201.9724,200.8726,201.9724,6532.0
2017-12-01 12:05:00,229.5,229.79,228.86,228.88,6263.0,201.9372,202.1924,201.3741,201.3917,6263.0
2017-12-01 12:10:00,228.68,229.33,228.68,229.11,5813.0,201.2157,201.7877,201.2157,201.5941,5813.0
2017-12-01 12:15:00,229.01,229.5,229.01,229.25,12344.0,201.5061,201.9372,201.5061,201.7173,12344.0
2017-12-01 12:20:00,229.3,229.55,228.98,229.55,5079.0,201.7613,201.9812,201.4797,201.9812,5079.0
2017-12-01 12:25:00,229.5,229.73,229.05,229.1,7305.0,201.9372,202.1396,201.5413,201.5853,7305.0
2017-12-01 12:30:00,229.06,229.39,228.97,229.15,9396.0,201.5501,201.8405,201.4709,201.6293,9396.0
2017-12-01 12:35:00,229.17,229.81,229.15,229.58,6971.0,201.6469,202.21,201.6293,202.0076,6971.0
2017-12-01 12:40:00,229.68,229.94,229.58,229.94,3857.0,202.0956,202.3244,202.0076,202.3244,3857.0
2017-12-01 12:45:00,229.98,230.14,229.67,229.81,9484.0,202.3596,202.5004,202.0868,202.21,9484.0
2017-12-01 12:50:00,229.78,229.84,229.51,229.62,4988.0,202.1836,202.2364,201.946,202.0428,4988.0
2017-12-01 12:55:00,229.55,230.01,229.55,229.81,8262.0,201.9812,202.386,201.9812,202.21,8262.0
2017-12-01 13:00:00,229.84,229.89,229.47,229.53,14655.0,202.2364,202.2804,201.9108,201.9636,14655.0
2017-12-01 13:05:00,229.55,229.82,229.48,229.82,9365.0,201.9812,202.2188,201.9196,202.2188,9365.0
2017-12-01 13:10:00,229.8,230.32,229.79,230.29,11216.0,202.2012,202.6588,202.1924,202.6324,11216.0
2017-12-01 13:15:00,230.27,230.57,230.22,230.42,15819.0,202.6148,202.8787,202.5708,202.7468,15819.0
2017-12-01 13:20:00,230.4,230.65,230.28,230.38,11945.0,202.7292,202.9491,202.6236,202.7116,11945.0
2017-12-01 13:25:00,230.43,230.79,230.33,230.46,20548.0,202.7556,203.0723,202.6676,202.782,20548.0
2017-12-01 13:30:00,230.64,230.85,230.41,230.85,5736.0,202.9403,203.1251,202.738,203.1251,5736.0
2017-12-01 13:35:00,230.94,230.96,230.47,230.65,5426.0,203.2043,203.2219,202.7908,202.9491,5426.0
2017-12-01 13:40:00,230.67,230.89,230.61,230.68,9236.0,202.9667,203.1603,202.9139,202.9755,9236.0
2017-12-01 13:45:00,230.65,230.65,230.31,230.63,6509.0,202.9491,202.9491,202.65,202.9315,6509.0
2017-12-01 13:50:00,230.56,230.94,230.56,230.93,4283.0,202.8699,203.2043,202.8699,203.1955,4283.0
2017-12-01 13:55:00,230.88,230.92,230.18,230.26,14596.0,203.1515,203.1867,202.5356,202.606,14596.0
2017-12-01 14:00:00,230.25,230.53,230.04,230.39,5806.0,202.5972,202.8435,202.4124,202.7204,5806.0
2017-12-01 14:05:00,230.2,230.57,230.13,230.52,5477.0,202.5532,202.8787,202.4916,202.8347,5477.0
2017-12-01 14:10:00,230.5,230.82,230.25,230.25,10646.0,202.8171,203.0987,202.5972,202.5972,10646.0
2017-12-01 14:15:00,230.29,230.54,230.29,230.42,4325.0,202.6324,202.8523,202.6324,202.7468,4325.0
2017-12-01 14:20:00,230.39,230.78,230.39,230.42,6298.0,202.7204,203.0635,202.7204,202.7468,6298.0
2017-12-01 14:25:00,230.41,230.9,230.24,230.79,7135.0,202.738,203.1691,202.5884,203.0723,7135.0
2017-12-01 14:30:00,230.88,230.88,230.36,230.57,7792.0,203.1515,203.1515,202.694,202.8787,7792.0
2017-12-01 14:35:00,230.62,230.72,230.34,230.5,16501.0,202.9227,203.0107,202.6764,202.8171,16501.0
2017-12-01 14:40:00,230.51,230.65,230.31,230.47,13165.0,202.8259,202.9491,202.65,202.7908,13165.0
2017-12-01 14:45:00,230.41,230.56,230.27,230.48,8722.0,202.738,202.8699,202.6148,202.7995,8722.0
2017-12-01 14:50:00,230.53,230.66,230.23,230.52,4342.0,202.8435,202.9579,202.5796,202.8347,4342.0
2017-12-01 14:55:00,230.42,230.73,230.37,230.73,9534.0,202.7468,203.0195,202.7028,203.0195,9534.0
2017-12-01 15:00:00,230.74,230.97,230.25,230.96,6827.0,203.0283,203.2307,202.5972,203.2219,6827.0
2017-12-01 15:05:00,230.96,231.0,230.44,230.52,22341.0,203.2219,203.2571,202.7644,202.8347,22341.0
2017-12-01 15:10:00,230.51,231.03,230.51,230.84,10635.0,202.8259,203.2835,202.8259,203.1163,10635.0
2017-12-01 15:15:00,230.9,231.2,230.84,231.09,10174.0,203.1691,203.4331,203.1163,203.3363,10174.0
2017-12-01 15:20:00,231.1,231.18,230.87,231.17,11421.0,203.3451,203.4155,203.1427,203.4067,11421.0
2017-12-01 15:25:00,231.08,231.24,231.06,231.14,17621.0,203.3275,203.4683,203.3099,203.3803,17621.0
2017-12-01 15:30:00,231.12,231.12,230.62,230.94,20183.0,203.3627,203.3627,202.9227,203.2043,20183.0
2017-12-01 15:35:00,230.94,231.02,230.78,230.94,16025.0,203.2043,203.2747,203.0635,203.2043,16025.0
2017-12-01 15:40:00,230.94,231.41,230.94,231.19,21463.0,203.2043,203.6179,203.2043,203.4243,21463.0
2017-12-01 15:45:00,231.17,231.26,230.94,231.01,36396.0,203.4067,203.4859,203.2043,203.2659,36396.0
2017-12-01 15:50:00,231.04,231.1,230.88,230.98,38890.0,203.2923,203.3451,203.1515,203.2395,38890.0
2017-12-01 15:55:00,231.0,231.07,230.6,230.85,94021.0,203.2571,203.3187,202.9051,203.1251,94021.0
2017-12-04 09:30:00,234.77,240.0,233.79,236.51,129718.0,206.5743,211.1762,205.712,208.1054,129718.0
2017-12-04 09:35:00,236.76,237.67,236.18,237.06,46106.0,208.3253,209.126,207.815,208.5893,46106.0
2017-12-04 09:40:00,237.09,237.91,237.0,237.18,58876.0,208.6157,209.3372,208.5365,208.6949,58876.0
2017-12-04 09:45:00,237.21,237.78,237.15,237.47,15413.0,208.7213,209.2228,208.6685,208.9501,15413.0
2017-12-04 09:50:00,237.6,237.78,237.39,237.59,13534.0,209.0644,209.2228,208.8797,209.0556,13534.0
2017-12-04 09:55:00,237.69,238.06,237.43,237.43,51591.0,209.1436,209.4692,208.9149,208.9149,51591.0
2017-12-04 10:00:00,237.46,238.18,237.1,237.99,40022.0,208.9413,209.5748,208.6245,209.4076,40022.0
2017-12-04 10:05:00,238.03,239.3,237.78,239.25,47911.0,209.4428,210.5603,209.2228,210.5163,47911.0
2017-12-04 10:10:00,239.26,239.99,238.78,239.61,55655.0,210.5251,211.1674,210.1027,210.833,55655.0
2017-12-04 10:15:00,239.73,240.09,239.68,239.92,32633.0,210.9386,211.2554,210.8946,211.1058,32633.0
2017-12-04 10:20:00,239.96,241.68,239.73,240.64,93426.0,211.141,212.6544,210.9386,211.7393,93426.0
2017-12-04 10:25:00,240.6,240.94,240.15,240.41,51322.0,211.7041,212.0033,211.3082,211.537,51322.0
2017-12-04 10:30:00,240.31,240.98,240.23,240.85,28728.0,211.449,212.0385,211.3786,211.9241,28728.0
2017-12-04 10:35:00,240.93,241.4,240.59,241.33,41284.0,211.9945,212.4081,211.6953,212.3465,41284.0
2017-12-04 10:40:00,241.26,241.83,240.74,241.02,72314.0,212.2849,212.7864,211.8273,212.0737,72314.0
2017-12-04 10:45:00,240.96,241.15,240.33,240.33,34983.0,212.0209,212.1881,211.4666,211.4666,34983.0
2017-12-04 10:50:00,240.48,240.95,240.48,240.68,14992.0,211.5986,212.0121,211.5986,211.7745,14992.0
2017-12-04 10:55:00,240.68,240.95,240.62,240.78,12252.0,211.7745,212.0121,211.7217,211.8625,12252.0
2017-12-04 11:00:00,240.83,240.98,240.64,240.66,13833.0,211.9065,212.0385,211.7393,211.7569,13833.0
2017-12-04 11:05:00,240.75,241.18,240.74,240.94,32335.0,211.8361,212.2145,211.8273,212.0033,32335.0
2017-12-04 11:10:00,240.91,241.03,240.39,240.44,19751.0,211.9769,212.0825,211.5194,211.5634,19751.0
2017-12-04 11:15:00,240.44,240.62,240.3,240.53,18074.0,211.5634,211.7217,211.4402,211.6426,18074.0
2017-12-04 11:20:00,240.53,240.85,240.47,240.77,14090.0,211.6426,211.9241,211.5898,211.8537,14090.0
2017-12-04 11:25:00,240.79,240.79,240.32,240.45,16801.0,211.8713,211.8713,211.4578,211.5722,16801.0
2017-12-04 11:30:00,240.42,240.51,240.12,240.26,33094.0,211.5458,211.625,211.2818,211.405,33094.0
2017-12-04 11:35:00,240.39,240.45,240.24,240.38,14962.0,211.5194,211.5722,211.3874,211.5106,14962.0
2017-12-04 11:40:00,240.39,240.6,240.25,240.54,13476.0,211.5194,211.7041,211.3962,211.6514,13476.0
2017-12-04 11:45:00,240.58,240.8,240.47,240.77,10288.0,211.6865,211.8801,211.5898,211.8537,10288.0
2017-12-04 11:50:00,240.79,241.26,240.75,241.08,23403.0,211.8713,212.2849,211.8361,212.1265,23403.0
2017-12-04 11:55:00,240.99,241.12,240.76,240.76,14492.0,212.0473,212.1617,211.8449,211.8449,14492.0
2017-12-04 12:00:00,240.77,240.77,240.38,240.65,11533.0,211.8537,211.8537,211.5106,211.7481,11533.0
2017-12-04 12:05:00,240.59,240.71,240.48,240.5,10562.0,211.6953,211.8009,211.5986,211.6162,10562.0
2017-12-04 12:10:00,240.51,240.83,240.47,240.79,12135.0,211.625,211.9065,211.5898,211.8713,12135.0
2017-12-04 12:15:00,240.78,241.05,240.76,240.95,12770.0,211.8625,212.1001,211.8449,212.0121,12770.0
2017-12-04 12:20:00,241.0,241.08,240.6,240.8,17565.0,212.0561,212.1265,211.7041,211.8801,17565.0
2017-12-04 12:25:00,240.78,240.87,240.74,240.79,10035.0,211.8625,211.9417,211.8273,211.8713,10035.0
2017-12-04 12:30:00,240.76,240.84,240.6,240.69,12232.0,211.8449,211.9153,211.7041,211.7833,12232.0
2017-12-04 12:35:00,240.63,240.64,240.2,240.28,10116.0,211.7305,211.7393,211.3522,211.4226,10116.0
2017-12-04 12:40:00,240.32,240.34,240.0,240.21,22977.0,211.4578,211.4754,211.1762,211.361,22977.0
2017-12-04 12:45:00,240.21,240.43,240.19,240.43,14715.0,211.361,211.5546,211.3434,211.5546,14715.0
2017-12-04 12:50:00,240.41,240.45,239.25,239.25,25539.0,211.537,211.5722,210.5163,210.5163,25539.0
2017-12-04 12:55:00,239.29,239.85,238.75,239.85,18069.0,210.5515,211.0442,210.0763,211.0442,18069.0
2017-12-04 13:00:00,239.85,240.11,239.84,240.11,7664.0,211.0442,211.273,211.0354,211.273,7664.0
2017-12-04 13:05:00,240.03,240.04,239.81,240.02,17481.0,211.2026,211.2114,211.009,211.1938,17481.0
2017-12-04 13:10:00,240.01,241.11,240.01,241.05,30643.0,211.185,212.1529,211.185,212.1001,30643.0
2017-12-04 13:15:00,241.15,243.06,240.85,241.84,49719.0,212.1881,213.8687,211.9241,212.7952,49719.0
2017-12-04 13:20:00,241.48,241.78,241.36,241.6,24127.0,212.4785,212.7424,212.3729,212.584,24127.0
2017-12-04 13:25:00,241.57,241.78,241.49,241.57,31365.0,212.5576,212.7424,212.4873,212.5576,31365.0
2017-12-04 13:30:00,241.59,242.1,241.48,242.1,30172.0,212.5752,213.024,212.4785,213.024,30172.0
2017-12-04 13:35:00,242.08,242.22,242.04,242.16,20167.0,213.0064,213.1296,212.9712,213.0768,20167.0
2017-12-04 13:40:00,242.15,242.16,241.65,241.75,16909.0,213.068,213.0768,212.628,212.716,16909.0
2017-12-04 13:45:00,241.78,242.08,241.75,241.87,16131.0,212.7424,213.0064,212.716,212.8216,16131.0
2017-12-04 13:50:00,241.86,242.06,241.84,242.06,7856.0,212.8128,212.9888,212.7952,212.9888,7856.0
2017-12-04 13:55:00,241.96,241.97,241.01,241.14,37739.0,212.9008,212.9096,212.0649,212.1793,37739.0
2017-12-04 14:00:00,241.14,241.28,240.97,241.27,14746.0,212.1793,212.3025,212.0297,212.2937,14746.0
2017-12-04 14:05:00,241.23,241.23,241.0,241.09,14421.0,212.2585,212.2585,212.0561,212.1353,14421.0
2017-12-04 14:10:00,241.1,241.32,241.07,241.14,21407.0,212.1441,212.3377,212.1177,212.1793,21407.0
2017-12-04 14:15:00,241.16,241.35,241.1,241.25,20818.0,212.1969,212.3641,212.1441,212.2761,20818.0
2017-12-04 14:20:00,241.26,241.31,240.95,241.0,19527.0,212.2849,212.3289,212.0121,212.0561,19527.0
2017-12-04 14:25:00,240.97,241.1,240.77,240.97,19668.0,212.0297,212.1441,211.8537,212.0297,19668.0
2017-12-04 14:30:00,241.0,241.0,240.05,240.27,61978.0,212.0561,212.0561,211.2202,211.4138,61978.0
2017-12-04 14:35:00,240.19,240.26,239.49,239.59,26519.0,211.3434,211.405,210.7275,210.8154,26519.0
2017-12-04 14:40:00,239.66,240.27,239.6,240.27,18890.0,210.877,211.4138,210.8242,211.4138,18890.0
2017-12-04 14:45:00,240.04,240.26,240.0,240.11,19594.0,211.2114,211.405,211.1762,211.273,19594.0
2017-12-04 14:50:00,240.14,241.0,240.08,240.96,22653.0,211.2994,212.0561,211.2466,212.0209,22653.0
2017-12-04 14:55:00,240.89,240.97,240.4,240.43,20240.0,211.9593,212.0297,211.5282,211.5546,20240.0
2017-12-04 15:00:00,240.41,240.58,240.13,240.23,25461.0,211.537,211.6865,211.2906,211.3786,25461.0
2017-12-04 15:05:00,240.22,240.34,240.03,240.19,19489.0,211.3698,211.4754,211.2026,211.3434,19489.0
2017-12-04 15:10:00,240.16,240.23,240.12,240.22,15634.0,211.317,211.3786,211.2818,211.3698,15634.0
2017-12-04 15:15:00,240.22,240.24,240.14,240.17,17021.0,211.3698,211.3874,211.2994,211.3258,17021.0
2017-12-04 15:20:00,240.21,240.35,240.09,240.35,20467.0,211.361,211.4842,211.2554,211.4842,20467.0
2017-12-04 15:25:00,240.35,240.37,240.05,240.1,25919.0,211.4842,211.5018,211.2202,211.2642,25919.0
2017-12-04 15:30:00,240.09,240.31,240.05,240.28,37856.0,211.2554,211.449,211.2202,211.4226,37856.0
2017-12-04 15:35:00,240.28,240.29,239.69,239.89,38004.0,211.4226,211.4314,210.9034,211.0794,38004.0
2017-12-04 15:40:00,239.89,239.94,239.53,239.62,52336.0,211.0794,211.1234,210.7627,210.8418,52336.0
2017-12-04 15:45:00,239.56,239.69,239.33,239.33,47547.0,210.789,210.9034,210.5867,210.5867,47547.0
2017-12-04 15:50:00,239.34,239.62,239.33,239.44,58975.0,210.5955,210.8418,210.5867,210.6835,58975.0
2017-12-04 15:55:00,239.44,239.6,239.01,239.05,132257.0,210.6835,210.8242,210.3051,210.3403,132257.0
2017-12-05 09:30:00,238.3,239.51,238.06,239.49,61967.0,209.6804,210.7451,209.4692,210.7275,61967.0
2017-12-05 09:35:00,239.5,239.5,236.61,237.58,42309.0,210.7363,210.7363,208.1933,209.0468,42309.0
2017-12-05 09:40:00,237.25,237.51,236.91,237.12,12618.0,208.7565,208.9853,208.4573,208.6421,12618.0
2017-12-05 09:45:00,237.25,237.98,237.14,237.7,12698.0,208.7565,209.3988,208.6597,209.1524,12698.0
2017-12-05 09:50:00,237.51,237.51,236.57,236.64,27919.0,208.9853,208.9853,208.1581,208.2197,27919.0
2017-12-05 09:55:00,236.6,236.84,235.06,235.47,39184.0,208.1845,208.3957,206.8295,207.1903,39184.0
2017-12-05 10:00:00,235.32,236.1,235.32,236.1,14572.0,207.0583,207.7446,207.0583,207.7446,14572.0
2017-12-05 10:05:00,236.19,236.25,235.95,236.22,9507.0,207.8238,207.8766,207.6126,207.8502,9507.0
2017-12-05 10:10:00,236.22,237.42,236.22,236.76,13588.0,207.8502,208.9061,207.8502,208.3253,13588.0
2017-12-05 10:15:00,236.74,237.13,236.3,236.52,6356.0,208.3077,208.6509,207.9206,208.1142,6356.0
2017-12-05 10:20:00,236.55,236.93,236.34,236.91,7988.0,208.1405,208.4749,207.9558,208.4573,7988.0
2017-12-05 10:25:00,236.84,236.85,236.26,236.5,6889.0,208.3957,208.4045,207.8854,208.0966,6889.0
2017-12-05 10:30:00,236.43,236.43,235.53,235.78,7478.0,208.035,208.035,207.243,207.463,7478.0
2017-12-05 10:35:00,235.78,236.16,235.77,235.92,10934.0,207.463,207.7974,207.4542,207.5862,10934.0
2017-12-05 10:40:00,235.96,236.97,235.96,236.9,26896.0,207.6214,208.5101,207.6214,208.4485,26896.0
2017-12-05 10:45:00,236.88,236.99,236.68,236.92,5485.0,208.4309,208.5277,208.2549,208.4661,5485.0
2017-12-05 10:50:00,236.9,237.68,236.84,237.68,21712.0,208.4485,209.1348,208.3957,209.1348,21712.0
2017-12-05 10:55:00,237.56,237.85,237.53,237.54,13113.0,209.0292,209.2844,209.0029,209.0116,13113.0
2017-12-05 11:00:00,237.55,237.75,237.27,237.27,12335.0,209.0204,209.1964,208.7741,208.7741,12335.0
2017-12-05 11:05:00,237.28,237.49,237.16,237.31,6264.0,208.7829,208.9677,208.6773,208.8093,6264.0
2017-12-05 11:10:00,237.32,237.43,237.02,237.24,9251.0,208.8181,208.9149,208.5541,208.7477,9251.0
2017-12-05 11:15:00,237.24,237.45,237.14,237.3,7707.0,208.7477,208.9325,208.6597,208.8005,7707.0
2017-12-05 11:20:00,237.34,237.42,237.09,237.09,26584.0,208.8357,208.9061,208.6157,208.6157,26584.0
2017-12-05 11:25:00,237.15,237.56,237.15,237.42,8874.0,208.6685,209.0292,208.6685,208.9061,8874.0
2017-12-05 11:30:00,237.51,237.71,237.48,237.56,4705.0,208.9853,209.1612,208.9589,209.0292,4705.0
2017-12-05 11:35:00,237.51,237.6,237.27,237.39,5676.0,208.9853,209.0644,208.7741,208.8797,5676.0
2017-12-05 11:40:00,237.45,237.57,237.13,237.31,4272.0,208.9325,209.038,208.6509,208.8093,4272.0
2017-12-05 11:45:00,237.23,237.42,237.14,237.36,2000.0,208.7389,208.9061,208.6597,208.8533,2000.0
2017-12-05 11:50:00,237.32,237.49,237.21,237.48,8617.0,208.8181,208.9677,208.7213,208.9589,8617.0
2017-12-05 11:55:00,237.48,237.62,236.98,237.16,11974.0,208.9589,209.082,208.5189,208.6773,11974.0
2017-12-05 12:00:00,237.17,237.23,236.64,236.77,13206.0,208.6861,208.7389,208.2197,208.3341,13206.0
2017-12-05 12:05:00,236.72,236.91,236.59,236.66,38123.0,208.2901,208.4573,208.1757,208.2373,38123.0
2017-12-05 12:10:00,236.79,236.79,236.68,236.7,1420.0,208.3517,208.3517,208.2549,208.2725,1420.0
2017-12-05 12:15:00,236.68,236.87,236.68,236.77,7303.0,208.2549,208.4221,208.2549,208.3341,7303.0
2017-12-05 12:20:00,236.77,236.77,236.31,236.5,26644.0,208.3341,208.3341,207.9294,208.0966,26644.0
2017-12-05 12:25:00,236.46,236.68,236.42,236.53,3144.0,208.0614,208.2549,208.0262,208.1229,3144.0
2017-12-05 12:30:00,236.46,236.72,236.25,236.25,9111.0,208.0614,208.2901,207.8766,207.8766,9111.0
2017-12-05 12:35:00,236.32,236.32,236.0,236.07,6591.0,207.9382,207.9382,207.6566,207.7182,6591.0
2017-12-05 12:40:00,236.15,236.16,235.92,236.04,5716.0,207.7886,207.7974,207.5862,207.6918,5716.0
2017-12-05 12:45:00,235.98,236.02,235.85,235.9,2487.0,207.639,207.6742,207.5246,207.5686,2487.0
2017-12-05 12:50:00,235.9,236.25,235.9,236.25,2685.0,207.5686,207.8766,207.5686,207.8766,2685.0
2017-12-05 12:55:00,236.33,236.47,236.05,236.17,8400.0,207.947,208.0702,207.7006,207.8062,8400.0
2017-12-05 13:00:00,236.24,236.48,236.19,236.37,5133.0,207.8678,208.079,207.8238,207.9822,5133.0
2017-12-05 13:05:00,236.34,236.61,236.31,236.47,3217.0,207.9558,208.1933,207.9294,208.0702,3217.0
2017-12-05 13:10:00,236.58,236.6,236.18,236.42,11239.0,208.1669,208.1845,207.815,208.0262,11239.0
2017-12-05 13:15:00,236.2,236.29,236.0,236.16,5138.0,207.8326,207.9118,207.6566,207.7974,5138.0
2017-12-05 13:20:00,236.13,236.36,236.13,236.27,5877.0,207.771,207.9734,207.771,207.8942,5877.0
2017-12-05 13:25:00,236.26,236.31,236.16,236.21,1422.0,207.8854,207.9294,207.7974,207.8414,1422.0
2017-12-05 13:30:00,236.22,236.28,236.01,236.15,2847.0,207.8502,207.903,207.6654,207.7886,2847.0
2017-12-05 13:35:00,236.09,236.11,235.89,235.99,4102.0,207.7358,207.7534,207.5598,207.6478,4102.0
2017-12-05 13:40:00,235.96,236.09,235.94,236.08,2300.0,207.6214,207.7358,207.6038,207.727,2300.0
2017-12-05 13:45:00,236.06,236.1,235.91,236.06,11900.0,207.7094,207.7446,207.5774,207.7094,11900.0
2017-12-05 13:50:00,236.09,236.38,236.05,236.2,7703.0,207.7358,207.991,207.7006,207.8326,7703.0
2017-12-05 13:55:00,236.19,236.28,236.1,236.1,7275.0,207.8238,207.903,207.7446,207.7446,7275.0
2017-12-05 14:00:00,236.14,236.25,236.0,236.07,5361.0,207.7798,207.8766,207.6566,207.7182,5361.0
2017-12-05 14:05:00,236.12,236.17,236.0,236.12,6080.0,207.7622,207.8062,207.6566,207.7622,6080.0
2017-12-05 14:10:00,236.15,236.15,236.0,236.04,8688.0,207.7886,207.7886,207.6566,207.6918,8688.0
2017-12-05 14:15:00,236.06,236.08,235.84,235.84,6640.0,207.7094,207.727,207.5158,207.5158,6640.0
2017-12-05 14:20:00,235.79,236.18,235.77,236.18,10312.0,207.4718,207.815,207.4542,207.815,10312.0
2017-12-05 14:25:00,236.16,236.26,236.15,236.18,4164.0,207.7974,207.8854,207.7886,207.815,4164.0
2017-12-05 14:30:00,236.1,236.17,235.99,236.05,10444.0,207.7446,207.8062,207.6478,207.7006,10444.0
2017-12-05 14:35:00,236.07,236.24,236.03,236.11,9390.0,207.7182,207.8678,207.683,207.7534,9390.0
2017-12-05 14:40:00,236.14,236.39,236.09,236.16,11220.0,207.7798,207.9998,207.7358,207.7974,11220.0
2017-12-05 14:45:00,236.12,236.21,235.64,235.7,15283.0,207.7622,207.8414,207.3398,207.3926,15283.0
2017-12-05 14:50:00,235.77,236.22,235.77,236.17,8942.0,207.4542,207.8502,207.4542,207.8062,8942.0
2017-12-05 14:55:00,236.12,236.36,236.11,236.11,11771.0,207.7622,207.9734,207.7534,207.7534,11771.0
2017-12-05 15:00:00,236.17,236.17,235.81,236.05,10797.0,207.8062,207.8062,207.4894,207.7006,10797.0
2017-12-05 15:05:00,236.0,236.12,235.92,236.0,10399.0,207.6566,207.7622,207.5862,207.6566,10399.0
2017-12-05 15:10:00,236.0,236.05,235.93,236.04,8426.0,207.6566,207.7006,207.595,207.6918,8426.0
2017-12-05 15:15:00,236.02,236.04,235.84,235.96,15612.0,207.6742,207.6918,207.5158,207.6214,15612.0
2017-12-05 15:20:00,235.99,236.23,235.93,236.19,11716.0,207.6478,207.859,207.595,207.8238,11716.0
2017-12-05 15:25:00,236.18,236.37,236.15,236.22,38081.0,207.815,207.9822,207.7886,207.8502,38081.0
2017-12-05 15:30:00,236.17,236.17,235.69,235.74,19424.0,207.8062,207.8062,207.3838,207.4278,19424.0
2017-12-05 15:35:00,235.78,235.82,235.58,235.59,18459.0,207.463,207.4982,207.287,207.2958,18459.0
2017-12-05 15:40:00,235.55,235.62,235.39,235.47,43818.0,207.2606,207.3222,207.1199,207.1903,43818.0
2017-12-05 15:45:00,235.47,235.52,235.09,235.3,56678.0,207.1903,207.2342,206.8559,207.0407,56678.0
2017-12-05 15:50:00,235.32,235.64,235.31,235.62,38626.0,207.0583,207.3398,207.0495,207.3222,38626.0
2017-12-05 15:55:00,235.64,235.76,235.47,235.53,83346.0,207.3398,207.4454,207.1903,207.243,83346.0
2017-12-06 09:30:00,234.65,236.5,234.45,236.32,37787.0,206.4687,208.0966,206.2928,207.9382,37787.0
2017-12-06 09:35:00,236.41,236.49,235.41,235.72,13890.0,208.0174,208.0878,207.1375,207.4102,13890.0
2017-12-06 09:40:00,235.71,236.4,235.71,236.4,5720.0,207.4014,208.0086,207.4014,208.0086,5720.0
2017-12-06 09:45:00,236.49,236.67,235.71,235.71,33582.0,208.0878,208.2461,207.4014,207.4014,33582.0
2017-12-06 09:50:00,235.75,236.04,235.25,235.51,40425.0,207.4366,207.6918,206.9967,207.2255,40425.0
2017-12-06 09:55:00,235.51,235.8,235.32,235.49,35957.0,207.2255,207.4806,207.0583,207.2079,35957.0
2017-12-06 10:00:00,235.56,235.64,235.25,235.37,16812.0,207.2694,207.3398,206.9967,207.1023,16812.0
2017-12-06 10:05:00,235.32,235.69,234.34,234.85,21120.0,207.0583,207.3838,206.196,206.6447,21120.0
2017-12-06 10:10:00,234.85,235.0,234.01,234.28,15002.0,206.6447,206.7767,205.9056,206.1432,15002.0
2017-12-06 10:15:00,234.28,234.62,233.67,233.98,12900.0,206.1432,206.4423,205.6064,205.8792,12900.0
2017-12-06 10:20:00,233.97,234.52,233.76,234.4,11022.0,205.8704,206.3543,205.6856,206.2488,11022.0
2017-12-06 10:25:00,234.44,234.85,233.91,233.91,10720.0,206.284,206.6447,205.8176,205.8176,10720.0
2017-12-06 10:30:00,233.93,234.61,233.85,234.44,19156.0,205.8352,206.4335,205.7648,206.284,19156.0
2017-12-06 10:35:00,234.44,234.48,233.95,234.25,7740.0,206.284,206.3192,205.8528,206.1168,7740.0
2017-12-06 10:40:00,234.16,234.8,234.15,234.59,12069.0,206.0376,206.6007,206.0288,206.4159,12069.0
2017-12-06 10:45:00,234.78,235.3,234.66,234.85,10225.0,206.5831,207.0407,206.4775,206.6447,10225.0
2017-12-06 10:50:00,234.74,235.81,234.58,235.38,18485.0,206.5479,207.4894,206.4071,207.1111,18485.0
2017-12-06 10:55:00,235.24,236.03,235.21,236.0,7310.0,206.9879,207.683,206.9615,207.6566,7310.0
2017-12-06 11:00:00,235.88,236.06,235.73,235.78,6982.0,207.551,207.7094,207.419,207.463,6982.0
2017-12-06 11:05:00,235.84,236.03,235.61,236.03,5734.0,207.5158,207.683,207.3134,207.683,5734.0
2017-12-06 11:10:00,236.08,236.35,235.91,236.33,8790.0,207.727,207.9646,207.5774,207.947,8790.0
2017-12-06 11:15:00,236.36,236.36,235.98,236.23,7849.0,207.9734,207.9734,207.639,207.859,7849.0
2017-12-06 11:20:00,236.12,236.34,235.5,235.61,8561.0,207.7622,207.9558,207.2167,207.3134,8561.0
2017-12-06 11:25:00,235.52,235.87,235.52,235.61,3913.0,207.2342,207.5422,207.2342,207.3134,3913.0
2017-12-06 11:30:00,235.64,235.79,235.51,235.57,4746.0,207.3398,207.4718,207.2255,207.2782,4746.0
2017-12-06 11:35:00,235.49,235.68,235.29,235.34,5145.0,207.2079,207.375,207.0319,207.0759,5145.0
2017-12-06 11:40:00,235.38,235.38,235.05,235.05,2182.0,207.1111,207.1111,206.8207,206.8207,2182.0
2017-12-06 11:45:00,235.03,235.4,234.98,235.35,8640.0,206.8031,207.1287,206.7591,207.0847,8640.0
2017-12-06 11:50:00,235.46,235.84,235.37,235.57,4346.0,207.1815,207.5158,207.1023,207.2782,4346.0
2017-12-06 11:55:00,235.63,235.63,235.17,235.17,1900.0,207.331,207.331,206.9263,206.9263,1900.0
2017-12-06 12:00:00,235.18,235.33,234.89,235.1,6291.0,206.9351,207.0671,206.6799,206.8647,6291.0
2017-12-06 12:05:00,235.01,235.84,235.01,235.84,9617.0,206.7855,207.5158,206.7855,207.5158,9617.0
2017-12-06 12:10:00,235.88,235.89,235.56,235.74,5313.0,207.551,207.5598,207.2694,207.4278,5313.0
2017-12-06 12:15:00,235.64,235.77,235.37,235.46,4200.0,207.3398,207.4542,207.1023,207.1815,4200.0
2017-12-06 12:20:00,235.34,235.66,235.26,235.26,7000.0,207.0759,207.3574,207.0055,207.0055,7000.0
2017-12-06 12:25:00,235.25,235.55,235.25,235.47,2611.0,206.9967,207.2606,206.9967,207.1903,2611.0
2017-12-06 12:30:00,235.57,236.26,235.56,236.26,20637.0,207.2782,207.8854,207.2694,207.8854,20637.0
2017-12-06 12:35:00,236.22,236.52,235.95,236.13,9345.0,207.8502,208.1142,207.6126,207.771,9345.0
2017-12-06 12:40:00,235.97,236.42,235.93,236.24,6398.0,207.6302,208.0262,207.595,207.8678,6398.0
2017-12-06 12:45:00,236.4,236.58,236.29,236.57,3775.0,208.0086,208.1669,207.9118,208.1581,3775.0
2017-12-06 12:50:00,236.5,236.71,236.48,236.59,3700.0,208.0966,208.2813,208.079,208.1757,3700.0
2017-12-06 12:55:00,236.48,236.65,236.36,236.59,3366.0,208.079,208.2285,207.9734,208.1757,3366.0
2017-12-06 13:00:00,236.43,236.85,236.4,236.73,5358.0,208.035,208.4045,208.0086,208.2989,5358.0
2017-12-06 13:05:00,236.6,236.96,236.6,236.96,6666.0,208.1845,208.5013,208.1845,208.5013,6666.0
2017-12-06 13:10:00,236.99,237.25,236.92,237.1,4986.0,208.5277,208.7565,208.4661,208.6245,4986.0
2017-12-06 13:15:00,237.1,237.19,236.73,236.73,7475.0,208.6245,208.7037,208.2989,208.2989,7475.0
2017-12-06 13:20:00,236.76,237.01,236.63,236.97,16436.0,208.3253,208.5453,208.2109,208.5101,16436.0
2017-12-06 13:25:00,236.98,237.33,236.93,237.27,11900.0,208.5189,208.8269,208.4749,208.7741,11900.0
2017-12-06 13:30:00,237.24,237.65,237.21,237.5,13725.0,208.7477,209.1084,208.7213,208.9765,13725.0
2017-12-06 13:35:00,237.49,237.77,237.13,237.14,10473.0,208.9677,209.214,208.6509,208.6597,10473.0
2017-12-06 13:40:00,237.11,237.32,236.88,236.88,7065.0,208.6333,208.8181,208.4309,208.4309,7065.0
2017-12-06 13:45:00,237.05,237.25,236.88,237.19,6253.0,208.5805,208.7565,208.4309,208.7037,6253.0
2017-12-06 13:50:00,237.0,237.0,236.8,236.93,5620.0,208.5365,208.5365,208.3605,208.4749,5620.0
2017-12-06 13:55:00,236.83,236.85,236.5,236.58,7857.0,208.3869,208.4045,208.0966,208.1669,7857.0
2017-12-06 14:00:00,236.57,236.89,236.57,236.78,6490.0,208.1581,208.4397,208.1581,208.3429,6490.0
2017-12-06 14:05:00,236.81,236.81,236.45,236.62,6371.0,208.3693,208.3693,208.0526,208.2021,6371.0
2017-12-06 14:10:00,236.68,236.83,236.53,236.79,8279.0,208.2549,208.3869,208.1229,208.3517,8279.0
2017-12-06 14:15:00,236.72,236.97,236.69,236.79,3108.0,208.2901,208.5101,208.2637,208.3517,3108.0
2017-12-06 14:20:00,236.84,236.84,236.62,236.72,5542.0,208.3957,208.3957,208.2021,208.2901,5542.0
2017-12-06 14:25:00,236.63,236.72,236.48,236.48,6310.0,208.2109,208.2901,208.079,208.079,6310.0
2017-12-06 14:30:00,236.6,236.88,236.52,236.78,3305.0,208.1845,208.4309,208.1142,208.3429,3305.0
2017-12-06 14:35:00,236.88,237.12,236.76,237.06,5715.0,208.4309,208.6421,208.3253,208.5893,5715.0
2017-12-06 14:40:00,237.07,237.07,236.78,236.9,7850.0,208.5981,208.5981,208.3429,208.4485,7850.0
2017-12-06 14:45:00,236.9,236.9,236.61,236.75,7020.0,208.4485,208.4485,208.1933,208.3165,7020.0
2017-12-06 14:50:00,236.84,236.87,236.65,236.65,3891.0,208.3957,208.4221,208.2285,208.2285,3891.0
2017-12-06 14:55:00,236.7,236.82,236.69,236.74,3621.0,208.2725,208.3781,208.2637,208.3077,3621.0
2017-12-06 15:00:00,236.74,236.84,236.73,236.77,4227.0,208.3077,208.3957,208.2989,208.3341,4227.0
2017-12-06 15:05:00,236.81,237.08,236.79,237.08,8540.0,208.3693,208.6069,208.3517,208.6069,8540.0
2017-12-06 15:10:00,237.02,237.2,237.02,237.19,3558.0,208.5541,208.7125,208.5541,208.7037,3558.0
2017-12-06 15:15:00,237.14,237.18,236.68,236.86,13715.0,208.6597,208.6949,208.2549,208.4133,13715.0
2017-12-06 15:20:00,236.82,236.94,236.6,236.69,6400.0,208.3781,208.4837,208.1845,208.2637,6400.0
2017-12-06 15:25:00,236.61,236.9,236.61,236.83,9430.0,208.1933,208.4485,208.1933,208.3869,9430.0
2017-12-06 15:30:00,236.88,236.91,236.61,236.62,12480.0,208.4309,208.4573,208.1933,208.2021,12480.0
2017-12-06 15:35:00,236.71,236.77,236.57,236.58,16356.0,208.2813,208.3341,208.1581,208.1669,16356.0
2017-12-06 15:40:00,236.54,236.6,236.28,236.57,22359.0,208.1317,208.1845,207.903,208.1581,22359.0
2017-12-06 15:45:00,236.49,236.69,236.16,236.16,26761.0,208.0878,208.2637,207.7974,207.7974,26761.0
2017-12-06 15:50:00,236.15,236.4,236.02,236.27,32153.0,207.7886,208.0086,207.6742,207.8942,32153.0
2017-12-06 15:55:00,236.31,236.47,236.13,236.36,51801.0,207.9294,208.0702,207.771,207.9734,51801.0
2017-12-07 09:30:00,236.41,236.41,235.75,236.09,20378.0,208.0174,208.0174,207.4366,207.7358,20378.0
2017-12-07 09:35:00,235.97,237.19,235.97,236.98,9102.0,207.6302,208.7037,207.6302,208.5189,9102.0
2017-12-07 09:40:00,236.92,237.8,236.88,237.59,4191.0,208.4661,209.2404,208.4309,209.0556,4191.0
2017-12-07 09:45:00,237.65,237.66,237.1,237.13,7121.0,209.1084,209.1172,208.6245,208.6509,7121.0
2017-12-07 09:50:00,237.12,237.39,237.08,237.31,6906.0,208.6421,208.8797,208.6069,208.8093,6906.0
2017-12-07 09:55:00,237.24,237.49,237.15,237.49,7895.0,208.7477,208.9677,208.6685,208.9677,7895.0
2017-12-07 10:00:00,237.46,237.98,237.29,237.92,24002.0,208.9413,209.3988,208.7917,209.346,24002.0
2017-12-07 10:05:00,237.94,238.2,237.74,238.09,17014.0,209.3636,209.5924,209.1876,209.4956,17014.0
2017-12-07 10:10:00,238.12,238.3,237.63,237.84,13615.0,209.522,209.6804,209.0908,209.2756,13615.0
2017-12-07 10:15:00,237.84,238.3,237.75,237.75,9266.0,209.2756,209.6804,209.1964,209.1964,9266.0
2017-12-07 10:20:00,237.75,238.3,237.75,238.18,6761.0,209.1964,209.6804,209.1964,209.5748,6761.0
2017-12-07 10:25:00,238.16,238.89,238.13,238.37,10969.0,209.5572,210.1995,209.5308,209.742,10969.0
2017-12-07 10:30:00,238.34,238.55,237.81,237.82,7702.0,209.7156,209.9003,209.2492,209.258,7702.0
2017-12-07 10:35:00,237.95,238.87,237.81,238.63,5155.0,209.3724,210.1819,209.2492,209.9707,5155.0
2017-12-07 10:40:00,238.8,238.8,238.09,238.23,7550.0,210.1203,210.1203,209.4956,209.6188,7550.0
2017-12-07 10:45:00,238.03,238.38,237.93,237.94,7818.0,209.4428,209.7508,209.3548,209.3636,7818.0
2017-12-07 10:50:00,237.89,237.95,237.38,237.58,11257.0,209.3196,209.3724,208.8709,209.0468,11257.0
2017-12-07 10:55:00,237.51,238.18,237.5,237.89,6110.0,208.9853,209.5748,208.9765,209.3196,6110.0
2017-12-07 11:00:00,237.96,238.3,237.91,238.17,7443.0,209.3812,209.6804,209.3372,209.566,7443.0
2017-12-07 11:05:00,238.19,238.6,238.19,238.24,6477.0,209.5836,209.9443,209.5836,209.6276,6477.0
2017-12-07 11:10:00,238.17,238.2,237.89,238.02,8417.0,209.566,209.5924,209.3196,209.434,8417.0
2017-12-07 11:15:00,238.08,238.16,237.79,237.97,5125.0,209.4868,209.5572,209.2316,209.39,5125.0
2017-12-07 11:20:00,238.05,238.42,238.01,238.42,4130.0,209.4604,209.786,209.4252,209.786,4130.0
2017-12-07 11:25:00,238.46,238.89,238.38,238.38,8430.0,209.8212,210.1995,209.7508,209.7508,8430.0
2017-12-07 11:30:00,238.5,238.93,238.5,238.83,7625.0,209.8564,210.2347,209.8564,210.1467,7625.0
2017-12-07 11:35:00,238.75,238.79,238.48,238.5,6788.0,210.0763,210.1115,209.8388,209.8564,6788.0
2017-12-07 11:40:00,238.52,238.66,238.52,238.52,1217.0,209.874,209.9971,209.874,209.874,1217.0
2017-12-07 11:45:00,238.51,238.76,238.46,238.52,3201.0,209.8652,210.0851,209.8212,209.874,3201.0
2017-12-07 11:50:00,238.46,238.92,238.41,238.73,7854.0,209.8212,210.2259,209.7772,210.0587,7854.0
2017-12-07 11:55:00,238.7,238.7,238.33,238.68,7296.0,210.0323,210.0323,209.7068,210.0147,7296.0
2017-12-07 12:00:00,238.6,238.73,238.48,238.48,3275.0,209.9443,210.0587,209.8388,209.8388,3275.0
2017-12-07 12:05:00,238.55,238.7,238.53,238.7,6612.0,209.9003,210.0323,209.8828,210.0323,6612.0
2017-12-07 12:10:00,238.76,239.0,238.72,238.93,7654.0,210.0851,210.2963,210.0499,210.2347,7654.0
2017-12-07 12:15:00,238.9,239.03,238.83,238.98,15870.0,210.2083,210.3227,210.1467,210.2787,15870.0
2017-12-07 12:20:00,239.15,239.43,239.07,239.34,9456.0,210.4283,210.6747,210.3579,210.5955,9456.0
2017-12-07 12:25:00,239.25,239.28,238.99,238.99,2758.0,210.5163,210.5427,210.2875,210.2875,2758.0
2017-12-07 12:30:00,238.91,239.16,238.91,239.16,5336.0,210.2171,210.4371,210.2171,210.4371,5336.0
2017-12-07 12:35:00,239.19,239.4,239.13,239.4,7706.0,210.4635,210.6483,210.4107,210.6483,7706.0
2017-12-07 12:40:00,239.41,239.45,239.15,239.24,4461.0,210.6571,210.6923,210.4283,210.5075,4461.0
2017-12-07 12:45:00,239.22,239.26,239.09,239.09,2880.0,210.4899,210.5251,210.3755,210.3755,2880.0
2017-12-07 12:50:00,239.03,239.26,239.03,239.17,4261.0,210.3227,210.5251,210.3227,210.4459,4261.0
2017-12-07 12:55:00,239.16,239.26,239.09,239.24,3132.0,210.4371,210.5251,210.3755,210.5075,3132.0
2017-12-07 13:00:00,239.22,239.48,238.97,239.09,7360.0,210.4899,210.7187,210.2699,210.3755,7360.0
2017-12-07 13:05:00,239.18,239.31,239.04,239.24,3080.0,210.4547,210.5691,210.3315,210.5075,3080.0
2017-12-07 13:10:00,239.13,239.26,239.07,239.07,2600.0,210.4107,210.5251,210.3579,210.3579,2600.0
2017-12-07 13:15:00,239.09,239.42,238.96,239.39,7106.0,210.3755,210.6659,210.2611,210.6395,7106.0
2017-12-07 13:20:00,239.32,239.35,239.07,239.21,3693.0,210.5779,210.6043,210.3579,210.4811,3693.0
2017-12-07 13:25:00,239.25,239.48,239.25,239.33,6638.0,210.5163,210.7187,210.5163,210.5867,6638.0
2017-12-07 13:30:00,239.35,239.49,239.05,239.39,4907.0,210.6043,210.7275,210.3403,210.6395,4907.0
2017-12-07 13:35:00,239.35,239.48,239.29,239.29,6169.0,210.6043,210.7187,210.5515,210.5515,6169.0
2017-12-07 13:40:00,239.48,239.51,239.28,239.46,7058.0,210.7187,210.7451,210.5427,210.7011,7058.0
2017-12-07 13:45:00,239.38,239.55,239.32,239.55,3800.0,210.6307,210.7802,210.5779,210.7802,3800.0
2017-12-07 13:50:00,239.64,239.64,239.23,239.33,5114.0,210.8594,210.8594,210.4987,210.5867,5114.0
2017-12-07 13:55:00,239.28,239.46,239.25,239.32,4147.0,210.5427,210.7011,210.5163,210.5779,4147.0
2017-12-07 14:00:00,239.37,239.51,239.2,239.3,3896.0,210.6219,210.7451,210.4723,210.5603,3896.0
2017-12-07 14:05:00,239.29,239.44,239.29,239.36,3220.0,210.5515,210.6835,210.5515,210.6131,3220.0
2017-12-07 14:10:00,239.36,239.37,239.1,239.16,2805.0,210.6131,210.6219,210.3843,210.4371,2805.0
2017-12-07 14:15:00,239.21,239.28,239.01,239.01,3753.0,210.4811,210.5427,210.3051,210.3051,3753.0
2017-12-07 14:20:00,239.05,239.22,239.03,239.16,4977.0,210.3403,210.4899,210.3227,210.4371,4977.0
2017-12-07 14:25:00,239.21,239.21,239.09,239.12,3270.0,210.4811,210.4811,210.3755,210.4019,3270.0
2017-12-07 14:30:00,239.07,239.17,239.04,239.08,5134.0,210.3579,210.4459,210.3315,210.3667,5134.0
2017-12-07 14:35:00,239.12,239.22,239.04,239.15,11100.0,210.4019,210.4899,210.3315,210.4283,11100.0
2017-12-07 14:40:00,239.2,239.2,239.01,239.04,19164.0,210.4723,210.4723,210.3051,210.3315,19164.0
2017-12-07 14:45:00,239.03,239.61,238.93,239.57,12892.0,210.3227,210.833,210.2347,210.7978,12892.0
2017-12-07 14:50:00,239.49,239.58,239.42,239.56,12910.0,210.7275,210.8066,210.6659,210.789,12910.0
2017-12-07 14:55:00,239.57,240.19,239.51,240.02,21531.0,210.7978,211.3434,210.7451,211.1938,21531.0
2017-12-07 15:00:00,240.03,240.28,239.93,240.13,17138.0,211.2026,211.4226,211.1146,211.2906,17138.0
2017-12-07 15:05:00,240.12,240.14,239.9,239.98,27776.0,211.2818,211.2994,211.0882,211.1586,27776.0
2017-12-07 15:10:00,239.72,239.72,239.21,239.22,4700.0,210.9298,210.9298,210.4811,210.4899,4700.0
2017-12-07 15:15:00,239.24,239.47,239.2,239.38,14385.0,210.5075,210.7099,210.4723,210.6307,14385.0
2017-12-07 15:20:00,239.38,239.62,239.26,239.5,8006.0,210.6307,210.8418,210.5251,210.7363,8006.0
2017-12-07 15:25:00,239.52,239.54,239.41,239.45,6000.0,210.7539,210.7715,210.6571,210.6923,6000.0
2017-12-07 15:30:00,239.46,239.69,239.46,239.69,9407.0,210.7011,210.9034,210.7011,210.9034,9407.0
2017-12-07 15:35:00,239.69,240.0,239.68,239.87,10456.0,210.9034,211.1762,210.8946,211.0618,10456.0
2017-12-07 15:40:00,239.88,239.89,239.28,239.41,30515.0,211.0706,211.0794,210.5427,210.6571,30515.0
2017-12-07 15:45:00,239.41,239.47,239.17,239.2,27675.0,210.6571,210.7099,210.4459,210.4723,27675.0
2017-12-07 15:50:00,239.12,239.38,239.09,239.3,25051.0,210.4019,210.6307,210.3755,210.5603,25051.0
2017-12-07 15:55:00,239.26,239.46,239.12,239.39,61446.0,210.5251,210.7011,210.4019,210.6395,61446.0
2017-12-08 09:30:00,240.14,240.76,240.04,240.3,20747.0,211.7383,212.2849,211.6501,211.8793,20747.0
2017-12-08 09:35:00,240.45,240.5,239.31,239.42,24782.0,212.0116,212.0557,211.0064,211.1034,24782.0
2017-12-08 09:40:00,239.74,239.74,239.18,239.33,13735.0,211.3856,211.3856,210.8918,211.0241,13735.0
2017-12-08 09:45:00,239.25,239.39,238.81,239.14,17406.0,210.9535,211.077,210.5656,210.8565,17406.0
2017-12-08 09:50:00,239.22,240.09,239.13,239.91,12751.0,210.9271,211.6942,210.8477,211.5355,12751.0
2017-12-08 09:55:00,239.9,239.9,239.17,239.17,24387.0,211.5266,211.5266,210.883,210.883,24387.0
2017-12-08 10:00:00,239.21,239.93,239.13,239.75,10633.0,210.9183,211.5531,210.8477,211.3944,10633.0
2017-12-08 10:05:00,239.55,239.67,239.2,239.63,7943.0,211.218,211.3239,210.9094,211.2886,7943.0
2017-12-08 10:10:00,239.65,239.97,239.24,239.27,40313.0,211.3062,211.5884,210.9447,210.9712,40313.0
2017-12-08 10:15:00,239.15,239.83,239.14,239.68,8784.0,210.8654,211.4649,210.8565,211.3327,8784.0
2017-12-08 10:20:00,239.68,239.83,239.66,239.74,2565.0,211.3327,211.4649,211.315,211.3856,2565.0
2017-12-08 10:25:00,239.82,240.05,239.81,239.98,7392.0,211.4561,211.6589,211.4473,211.5972,7392.0
2017-12-08 10:30:00,239.99,240.16,239.88,239.89,6212.0,211.606,211.7559,211.509,211.5178,6212.0
2017-12-08 10:35:00,239.9,240.17,239.9,240.15,5825.0,211.5266,211.7647,211.5266,211.7471,5825.0
2017-12-08 10:40:00,240.08,240.47,240.01,240.42,9296.0,211.6854,212.0292,211.6236,211.9851,9296.0
2017-12-08 10:45:00,240.35,240.52,239.96,240.11,12142.0,211.9234,212.0733,211.5796,211.7118,12142.0
2017-12-08 10:50:00,240.03,240.39,239.95,240.01,5625.0,211.6413,211.9587,211.5707,211.6236,5625.0
2017-12-08 10:55:00,240.03,240.1,239.87,240.0,6100.0,211.6413,211.703,211.5002,211.6148,6100.0
2017-12-08 11:00:00,240.1,240.17,239.78,240.0,7478.0,211.703,211.7647,211.4208,211.6148,7478.0
2017-12-08 11:05:00,239.98,240.14,239.93,239.93,5420.0,211.5972,211.7383,211.5531,211.5531,5420.0
2017-12-08 11:10:00,240.02,240.02,239.6,239.6,9649.0,211.6325,211.6325,211.2621,211.2621,9649.0
2017-12-08 11:15:00,239.65,239.79,239.58,239.76,4426.0,211.3062,211.4297,211.2445,211.4032,4426.0
2017-12-08 11:20:00,239.79,240.04,239.71,239.78,7650.0,211.4297,211.6501,211.3591,211.4208,7650.0
2017-12-08 11:25:00,239.82,239.91,239.68,239.83,7099.0,211.4561,211.5355,211.3327,211.4649,7099.0
2017-12-08 11:30:00,239.96,239.96,239.58,239.74,16215.0,211.5796,211.5796,211.2445,211.3856,16215.0
2017-12-08 11:35:00,239.67,239.91,239.56,239.91,3500.0,211.3239,211.5355,211.2269,211.5355,3500.0
2017-12-08 11:40:00,239.99,240.21,239.87,239.96,5836.0,211.606,211.8,211.5002,211.5796,5836.0
2017-12-08 11:45:00,240.06,240.13,239.92,240.02,2509.0,211.6677,211.7294,211.5443,211.6325,2509.0
2017-12-08 11:50:00,240.03,240.1,239.88,239.91,4285.0,211.6413,211.703,211.509,211.5355,4285.0
2017-12-08 11:55:00,239.89,240.03,239.82,239.91,4112.0,211.5178,211.6413,211.4561,211.5355,4112.0
2017-12-08 12:00:00,240.02,240.08,239.96,239.97,6344.0,211.6325,211.6854,211.5796,211.5884,6344.0
2017-12-08 12:05:00,240.03,240.3,240.02,240.3,2610.0,211.6413,211.8793,211.6325,211.8793,2610.0
2017-12-08 12:10:00,240.4,240.4,240.0,240.19,5195.0,211.9675,211.9675,211.6148,211.7824,5195.0
2017-12-08 12:15:00,240.13,240.29,240.11,240.28,1400.0,211.7294,211.8705,211.7118,211.8617,1400.0
2017-12-08 12:20:00,240.16,240.23,239.91,240.11,5685.0,211.7559,211.8176,211.5355,211.7118,5685.0
2017-12-08 12:25:00,240.15,240.46,240.15,240.42,1898.0,211.7471,212.0204,211.7471,211.9851,1898.0
2017-12-08 12:30:00,240.35,240.48,240.28,240.45,3620.0,211.9234,212.0381,211.8617,212.0116,3620.0
2017-12-08 12:35:00,240.47,240.52,240.24,240.24,3132.0,212.0292,212.0733,211.8264,211.8264,3132.0
2017-12-08 12:40:00,240.28,240.55,240.28,240.48,3702.0,211.8617,212.0998,211.8617,212.0381,3702.0
2017-12-08 12:45:00,240.56,240.56,240.29,240.38,3285.0,212.1086,212.1086,211.8705,211.9499,3285.0
2017-12-08 12:50:00,240.46,240.49,240.24,240.36,2575.0,212.0204,212.0469,211.8264,211.9322,2575.0
2017-12-08 12:55:00,240.32,240.37,240.19,240.31,4006.0,211.897,211.9411,211.7824,211.8882,4006.0
2017-12-08 13:00:00,240.4,240.47,240.35,240.38,4080.0,211.9675,212.0292,211.9234,211.9499,4080.0
2017-12-08 13:05:00,240.49,240.5,240.1,240.12,5400.0,212.0469,212.0557,211.703,211.7206,5400.0
2017-12-08 13:10:00,240.17,240.22,239.77,239.79,13878.0,211.7647,211.8088,211.412,211.4297,13878.0
2017-12-08 13:15:00,239.77,239.99,239.77,239.93,3268.0,211.412,211.606,211.412,211.5531,3268.0
2017-12-08 13:20:00,239.98,240.25,239.97,240.23,2391.0,211.5972,211.8353,211.5884,211.8176,2391.0
2017-12-08 13:25:00,240.06,240.17,239.98,240.15,3024.0,211.6677,211.7647,211.5972,211.7471,3024.0
2017-12-08 13:30:00,240.01,240.25,240.01,240.09,4400.0,211.6236,211.8353,211.6236,211.6942,4400.0
2017-12-08 13:35:00,240.14,240.27,240.07,240.16,7370.0,211.7383,211.8529,211.6765,211.7559,7370.0
2017-12-08 13:40:00,240.16,240.37,240.1,240.37,6496.0,211.7559,211.9411,211.703,211.9411,6496.0
2017-12-08 13:45:00,240.36,240.36,240.2,240.24,1099.0,211.9322,211.9322,211.7912,211.8264,1099.0
2017-12-08 13:50:00,240.25,240.31,240.15,240.21,3606.0,211.8353,211.8882,211.7471,211.8,3606.0
2017-12-08 13:55:00,240.22,240.39,240.15,240.39,14350.0,211.8088,211.9587,211.7471,211.9587,14350.0
2017-12-08 14:00:00,240.32,240.43,240.31,240.35,2399.0,211.897,211.994,211.8882,211.9234,2399.0
2017-12-08 14:05:00,240.3,240.39,240.23,240.36,5626.0,211.8793,211.9587,211.8176,211.9322,5626.0
2017-12-08 14:10:00,240.27,240.41,240.27,240.35,5879.0,211.8529,211.9763,211.8529,211.9234,5879.0
2017-12-08 14:15:00,240.25,240.36,240.19,240.36,4950.0,211.8353,211.9322,211.7824,211.9322,4950.0
2017-12-08 14:20:00,240.34,240.38,240.17,240.26,5517.0,211.9146,211.9499,211.7647,211.8441,5517.0
2017-12-08 14:25:00,240.27,240.46,240.21,240.21,8845.0,211.8529,212.0204,211.8,211.8,8845.0
2017-12-08 14:30:00,240.21,240.39,240.01,240.39,14713.0,211.8,211.9587,211.6236,211.9587,14713.0
2017-12-08 14:35:00,240.39,240.5,240.32,240.5,4075.0,211.9587,212.0557,211.897,212.0557,4075.0
2017-12-08 14:40:00,240.53,240.53,240.37,240.47,3589.0,212.0821,212.0821,211.9411,212.0292,3589.0
2017-12-08 14:45:00,240.45,240.49,240.14,240.21,39783.0,212.0116,212.0469,211.7383,211.8,39783.0
2017-12-08 14:50:00,240.29,240.31,240.0,240.07,28600.0,211.8705,211.8882,211.6148,211.6765,28600.0
2017-12-08 14:55:00,240.03,240.1,239.89,240.04,16844.0,211.6413,211.703,211.5178,211.6501,16844.0
2017-12-08 15:00:00,240.09,240.11,240.0,240.11,5827.0,211.6942,211.7118,211.6148,211.7118,5827.0
2017-12-08 15:05:00,240.06,240.12,239.91,239.99,4975.0,211.6677,211.7206,211.5355,211.606,4975.0
2017-12-08 15:10:00,239.95,240.15,239.95,240.11,9043.0,211.5707,211.7471,211.5707,211.7118,9043.0
2017-12-08 15:15:00,240.14,240.14,239.98,240.03,6361.0,211.7383,211.7383,211.5972,211.6413,6361.0
2017-12-08 15:20:00,240.01,240.27,240.01,240.27,8005.0,211.6236,211.8529,211.6236,211.8529,8005.0
2017-12-08 15:25:00,240.25,240.27,240.15,240.15,5267.0,211.8353,211.8529,211.7471,211.7471,5267.0
2017-12-08 15:30:00,240.19,240.45,240.13,240.32,10087.0,211.7824,212.0116,211.7294,211.897,10087.0
2017-12-08 15:35:00,240.37,240.41,240.26,240.33,9125.0,211.9411,211.9763,211.8441,211.9058,9125.0
2017-12-08 15:40:00,240.35,240.62,240.34,240.52,25125.0,211.9234,212.1615,211.9146,212.0733,25125.0
2017-12-08 15:45:00,240.51,240.51,240.13,240.19,21386.0,212.0645,212.0645,211.7294,211.7824,21386.0
2017-12-08 15:50:00,240.25,240.47,240.22,240.41,17483.0,211.8353,212.0292,211.8088,211.9763,17483.0
2017-12-08 15:55:00,240.4,241.0,240.4,240.73,99301.0,211.9675,212.4966,211.9675,212.2585,99301.0
2017-12-11 09:30:00,240.86,241.11,240.01,240.01,27538.0,212.3731,212.5935,211.6236,211.6236,27538.0
2017-12-11 09:35:00,240.12,240.46,239.98,239.98,6950.0,211.7206,212.0204,211.5972,211.5972,6950.0
2017-12-11 09:40:00,239.76,239.79,239.15,239.45,22758.0,211.4032,211.4297,210.8654,211.1299,22758.0
2017-12-11 09:45:00,239.45,239.77,239.18,239.72,17262.0,211.1299,211.412,210.8918,211.3679,17262.0
2017-12-11 09:50:00,239.78,240.26,239.48,240.2,24181.0,211.4208,211.8441,211.1563,211.7912,24181.0
2017-12-11 09:55:00,240.14,240.39,239.72,240.13,7085.0,211.7383,211.9587,211.3679,211.7294,7085.0
2017-12-11 10:00:00,240.22,240.57,240.22,240.35,19430.0,211.8088,212.1174,211.8088,211.9234,19430.0
2017-12-11 10:05:00,240.35,240.41,239.57,240.07,8137.0,211.9234,211.9763,211.2357,211.6765,8137.0
2017-12-11 10:10:00,239.97,240.33,239.96,240.27,7000.0,211.5884,211.9058,211.5796,211.8529,7000.0
2017-12-11 10:15:00,240.24,240.24,239.68,239.82,7111.0,211.8264,211.8264,211.3327,211.4561,7111.0
2017-12-11 10:20:00,239.79,240.05,239.64,239.96,12920.0,211.4297,211.6589,211.2974,211.5796,12920.0
2017-12-11 10:25:00,240.08,240.08,239.79,239.88,10122.0,211.6854,211.6854,211.4297,211.509,10122.0
2017-12-11 10:30:00,239.78,239.86,239.44,239.58,12636.0,211.4208,211.4914,211.1211,211.2445,12636.0
2017-12-11 10:35:00,239.52,239.75,239.46,239.61,10190.0,211.1916,211.3944,211.1387,211.2709,10190.0
2017-12-11 10:40:00,239.56,239.56,239.33,239.37,6422.0,211.2269,211.2269,211.0241,211.0593,6422.0
2017-12-11 10:45:00,239.4,239.87,239.4,239.71,10705.0,211.0858,211.5002,211.0858,211.3591,10705.0
2017-12-11 10:50:00,239.7,239.76,239.3,239.47,20556.0,211.3503,211.4032,210.9976,211.1475,20556.0
2017-12-11 10:55:00,239.43,239.47,239.05,239.28,12266.0,211.1122,211.1475,210.7772,210.98,12266.0
2017-12-11 11:00:00,239.22,239.29,238.77,238.91,11888.0,210.9271,210.9888,210.5303,210.6537,11888.0
2017-12-11 11:05:00,238.81,238.94,238.64,238.84,13767.0,210.5656,210.6802,210.4157,210.592,13767.0
2017-12-11 11:10:00,238.71,238.94,238.7,238.85,11144.0,210.4774,210.6802,210.4686,210.6008,11144.0
2017-12-11 11:15:00,238.79,239.2,238.79,239.0,9764.0,210.5479,210.9094,210.5479,210.7331,9764.0
2017-12-11 11:20:00,238.96,239.09,238.81,239.0,5237.0,210.6978,210.8124,210.5656,210.7331,5237.0
2017-12-11 11:25:00,238.96,239.06,238.89,239.06,7390.0,210.6978,210.786,210.6361,210.786,7390.0
2017-12-11 11:30:00,238.99,239.0,238.8,238.93,5228.0,210.7243,210.7331,210.5567,210.6714,5228.0
2017-12-11 11:35:00,239.0,239.0,238.77,238.8,7196.0,210.7331,210.7331,210.5303,210.5567,7196.0
2017-12-11 11:40:00,238.85,238.92,238.73,238.79,4908.0,210.6008,210.6626,210.495,210.5479,4908.0
2017-12-11 11:45:00,238.82,238.94,238.66,238.8,37006.0,210.5744,210.6802,210.4333,210.5567,37006.0
2017-12-11 11:50:00,238.83,238.95,238.77,238.84,11211.0,210.5832,210.689,210.5303,210.592,11211.0
2017-12-11 11:55:00,238.9,239.08,238.79,238.91,19162.0,210.6449,210.8036,210.5479,210.6537,19162.0
2017-12-11 12:00:00,238.94,238.94,238.7,238.7,3711.0,210.6802,210.6802,210.4686,210.4686,3711.0
2017-12-11 12:05:00,238.74,239.02,238.73,238.81,33511.0,210.5038,210.7507,210.495,210.5656,33511.0
2017-12-11 12:10:00,238.8,238.86,238.66,238.71,3646.0,210.5567,210.6097,210.4333,210.4774,3646.0
2017-12-11 12:15:00,238.66,238.66,238.23,238.61,8422.0,210.4333,210.4333,210.0542,210.3892,8422.0
2017-12-11 12:20:00,238.52,238.62,238.36,238.36,1954.0,210.3099,210.398,210.1688,210.1688,1954.0
2017-12-11 12:25:00,238.35,238.58,238.18,238.55,7526.0,210.16,210.3628,210.0101,210.3363,7526.0
2017-12-11 12:30:00,238.55,238.58,238.36,238.36,30441.0,210.3363,210.3628,210.1688,210.1688,30441.0
2017-12-11 12:35:00,238.36,238.37,238.23,238.26,6198.0,210.1688,210.1776,210.0542,210.0806,6198.0
2017-12-11 12:40:00,238.21,238.26,238.13,238.16,4984.0,210.0365,210.0806,209.966,209.9924,4984.0
2017-12-11 12:45:00,238.21,238.22,238.03,238.11,10855.0,210.0365,210.0453,209.8778,209.9484,10855.0
2017-12-11 12:50:00,238.14,238.18,237.86,238.18,9206.0,209.9748,210.0101,209.7279,210.0101,9206.0
2017-12-11 12:55:00,238.05,238.15,237.98,238.08,3874.0,209.8955,209.9836,209.8337,209.9219,3874.0
2017-12-11 13:00:00,238.13,238.41,238.02,238.4,11954.0,209.966,210.2129,209.869,210.2041,11954.0
2017-12-11 13:05:00,238.31,238.75,238.29,238.75,4834.0,210.1247,210.5127,210.1071,210.5127,4834.0
2017-12-11 13:10:00,238.85,238.85,238.62,238.72,7402.0,210.6008,210.6008,210.398,210.4862,7402.0
2017-12-11 13:15:00,238.71,238.71,238.42,238.5,27035.0,210.4774,210.4774,210.2217,210.2922,27035.0
2017-12-11 13:20:00,238.59,238.65,238.47,238.48,2900.0,210.3716,210.4245,210.2658,210.2746,2900.0
2017-12-11 13:25:00,238.53,238.53,238.27,238.31,6172.0,210.3187,210.3187,210.0894,210.1247,6172.0
2017-12-11 13:30:00,238.35,238.5,238.33,238.39,7092.0,210.16,210.2922,210.1423,210.1952,7092.0
2017-12-11 13:35:00,238.37,238.42,238.14,238.18,5654.0,210.1776,210.2217,209.9748,210.0101,5654.0
2017-12-11 13:40:00,238.18,238.21,237.93,238.04,10936.0,210.0101,210.0365,209.7896,209.8866,10936.0
2017-12-11 13:45:00,238.04,238.12,237.87,237.96,8737.0,209.8866,209.9572,209.7367,209.8161,8737.0
2017-12-11 13:50:00,237.9,238.22,237.61,238.05,21751.0,209.7632,210.0453,209.5075,209.8955,21751.0
2017-12-11 13:55:00,238.0,238.31,238.0,238.21,6603.0,209.8514,210.1247,209.8514,210.0365,6603.0
2017-12-11 14:00:00,238.32,238.32,238.04,238.06,4224.0,210.1335,210.1335,209.8866,209.9043,4224.0
2017-12-11 14:05:00,238.03,238.15,237.83,238.03,6996.0,209.8778,209.9836,209.7015,209.8778,6996.0
2017-12-11 14:10:00,237.96,238.19,237.96,238.04,5732.0,209.8161,210.0189,209.8161,209.8866,5732.0
2017-12-11 14:15:00,238.13,238.13,237.9,237.94,4300.0,209.966,209.966,209.7632,209.7985,4300.0
2017-12-11 14:20:00,238.07,238.07,237.9,237.94,2815.0,209.9131,209.9131,209.7632,209.7985,2815.0
2017-12-11 14:25:00,237.97,238.06,237.87,237.95,9549.0,209.8249,209.9043,209.7367,209.8073,9549.0
2017-12-11 14:30:00,237.97,238.51,237.89,238.25,10221.0,209.8249,210.301,209.7544,210.0718,10221.0
2017-12-11 14:35:00,238.29,238.34,238.2,238.26,4660.0,210.1071,210.1512,210.0277,210.0806,4660.0
2017-12-11 14:40:00,238.3,238.3,238.15,238.15,1681.0,210.1159,210.1159,209.9836,209.9836,1681.0
2017-12-11 14:45:00,238.08,238.27,237.9,237.9,7213.0,209.9219,210.0894,209.7632,209.7632,7213.0
2017-12-11 14:50:00,237.86,237.97,237.81,237.91,8189.0,209.7279,209.8249,209.6838,209.772,8189.0
2017-12-11 14:55:00,237.88,238.18,237.88,238.07,7240.0,209.7456,210.0101,209.7456,209.9131,7240.0
2017-12-11 15:00:00,238.05,238.06,237.83,237.95,8904.0,209.8955,209.9043,209.7015,209.8073,8904.0
2017-12-11 15:05:00,237.99,238.08,237.82,237.84,10877.0,209.8425,209.9219,209.6927,209.7103,10877.0
2017-12-11 15:10:00,237.81,237.93,237.71,237.88,11704.0,209.6838,209.7896,209.5957,209.7456,11704.0
2017-12-11 15:15:00,237.85,237.91,237.6,237.66,8589.0,209.7191,209.772,209.4987,209.5516,8589.0
2017-12-11 15:20:00,237.6,237.6,237.35,237.39,11603.0,209.4987,209.4987,209.2782,209.3135,11603.0
2017-12-11 15:25:00,237.36,237.4,237.26,237.36,16165.0,209.2871,209.3223,209.1989,209.2871,16165.0
2017-12-11 15:30:00,237.36,237.85,237.29,237.76,22944.0,209.2871,209.7191,209.2253,209.6397,22944.0
2017-12-11 15:35:00,237.74,237.88,237.71,237.88,21870.0,209.6221,209.7456,209.5957,209.7456,21870.0
2017-12-11 15:40:00,237.89,238.07,237.81,238.07,44761.0,209.7544,209.9131,209.6838,209.9131,44761.0
2017-12-11 15:45:00,238.08,238.69,238.01,238.25,48463.0,209.9219,210.4598,209.8602,210.0718,48463.0
2017-12-11 15:50:00,238.33,238.37,238.04,238.17,27369.0,210.1423,210.1776,209.8866,210.0013,27369.0
2017-12-11 15:55:00,238.17,238.64,238.16,238.61,79594.0,210.0013,210.4157,209.9924,210.3892,79594.0
2017-12-12 09:30:00,238.65,239.05,238.02,238.02,18224.0,210.4245,210.7772,209.869,209.869,18224.0
2017-12-12 09:35:00,238.29,238.97,238.29,238.81,4220.0,210.1071,210.7066,210.1071,210.5656,4220.0
2017-12-12 09:40:00,238.7,239.51,238.69,239.44,160241.0,210.4686,211.1828,210.4598,211.1211,160241.0
2017-12-12 09:45:00,239.38,239.86,239.22,239.86,18321.0,211.0681,211.4914,210.9271,211.4914,18321.0
2017-12-12 09:50:00,239.9,240.65,239.9,240.1,33139.0,211.5266,212.1879,211.5266,211.703,33139.0
2017-12-12 09:55:00,239.94,240.3,239.83,240.0,14950.0,211.5619,211.8793,211.4649,211.6148,14950.0
2017-12-12 10:00:00,239.79,240.03,239.24,239.45,8304.0,211.4297,211.6413,210.9447,211.1299,8304.0
2017-12-12 10:05:00,239.34,240.0,239.25,239.71,14733.0,211.0329,211.6148,210.9535,211.3591,14733.0
2017-12-12 10:10:00,239.72,240.07,239.64,240.0,15020.0,211.3679,211.6765,211.2974,211.6148,15020.0
2017-12-12 10:15:00,240.0,240.05,239.68,239.98,11543.0,211.6148,211.6589,211.3327,211.5972,11543.0
2017-12-12 10:20:00,240.0,240.09,239.72,239.85,14311.0,211.6148,211.6942,211.3679,211.4826,14311.0
2017-12-12 10:25:00,239.84,239.99,239.63,239.9,5443.0,211.4737,211.606,211.2886,211.5266,5443.0
2017-12-12 10:30:00,239.9,240.11,239.64,240.0,12624.0,211.5266,211.7118,211.2974,211.6148,12624.0
2017-12-12 10:35:00,239.94,240.01,239.57,239.57,10874.0,211.5619,211.6236,211.2357,211.2357,10874.0
2017-12-12 10:40:00,239.61,239.61,239.14,239.33,6096.0,211.2709,211.2709,210.8565,211.0241,6096.0
2017-12-12 10:45:00,239.33,239.94,239.33,239.75,4556.0,211.0241,211.5619,211.0241,211.3944,4556.0
2017-12-12 10:50:00,239.5,239.66,239.33,239.39,2920.0,211.174,211.315,211.0241,211.077,2920.0
2017-12-12 10:55:00,239.39,239.64,239.32,239.33,3503.0,211.077,211.2974,211.0152,211.0241,3503.0
2017-12-12 11:00:00,239.2,239.27,238.84,238.96,7891.0,210.9094,210.9712,210.592,210.6978,7891.0
2017-12-12 11:05:00,238.91,239.08,238.78,238.95,9524.0,210.6537,210.8036,210.5391,210.689,9524.0
2017-12-12 11:10:00,238.98,239.27,238.98,239.09,7965.0,210.7155,210.9712,210.7155,210.8124,7965.0
2017-12-12 11:15:00,239.0,239.29,238.95,239.24,7661.0,210.7331,210.9888,210.689,210.9447,7661.0
2017-12-12 11:20:00,239.23,239.41,238.92,238.92,5446.0,210.9359,211.0946,210.6626,210.6626,5446.0
2017-12-12 11:25:00,239.07,239.3,239.07,239.09,4923.0,210.7948,210.9976,210.7948,210.8124,4923.0
2017-12-12 11:30:00,239.18,239.49,239.13,239.36,3805.0,210.8918,211.1651,210.8477,211.0505,3805.0
2017-12-12 11:35:00,239.36,239.46,239.04,239.45,7298.0,211.0505,211.1387,210.7684,211.1299,7298.0
2017-12-12 11:40:00,239.46,239.55,239.29,239.31,4730.0,211.1387,211.218,210.9888,211.0064,4730.0
2017-12-12 11:45:00,239.31,239.44,239.14,239.15,4000.0,211.0064,211.1211,210.8565,210.8654,4000.0
2017-12-12 11:50:00,239.23,239.44,239.11,239.18,11222.0,210.9359,211.1211,210.8301,210.8918,11222.0
2017-12-12 11:55:00,239.25,239.43,239.22,239.37,6750.0,210.9535,211.1122,210.9271,211.0593,6750.0
2017-12-12 12:00:00,239.49,239.5,239.21,239.33,5025.0,211.1651,211.174,210.9183,211.0241,5025.0
2017-12-12 12:05:00,239.38,239.47,239.25,239.47,3400.0,211.0681,211.1475,210.9535,211.1475,3400.0
2017-12-12 12:10:00,239.44,239.5,239.17,239.5,11495.0,211.1211,211.174,210.883,211.174,11495.0
2017-12-12 12:15:00,239.44,239.62,239.4,239.61,7791.0,211.1211,211.2798,211.0858,211.2709,7791.0
2017-12-12 12:20:00,239.55,239.63,239.42,239.55,6804.0,211.218,211.2886,211.1034,211.218,6804.0
2017-12-12 12:25:00,239.5,239.65,239.39,239.45,13761.0,211.174,211.3062,211.077,211.1299,13761.0
2017-12-12 12:30:00,239.5,239.75,239.5,239.75,47976.0,211.174,211.3944,211.174,211.3944,47976.0
2017-12-12 12:35:00,239.72,239.79,239.45,239.66,5122.0,211.3679,211.4297,211.1299,211.315,5122.0
2017-12-12 12:40:00,239.72,239.72,239.51,239.51,3595.0,211.3679,211.3679,211.1828,211.1828,3595.0
2017-12-12 12:45:00,239.53,239.62,239.46,239.54,2625.0,211.2004,211.2798,211.1387,211.2092,2625.0
2017-12-12 12:50:00,239.5,240.28,239.49,240.21,22619.0,211.174,211.8617,211.1651,211.8,22619.0
2017-12-12 12:55:00,240.13,240.28,240.06,240.21,8439.0,211.7294,211.8617,211.6677,211.8,8439.0
2017-12-12 13:00:00,240.27,240.5,240.26,240.27,3900.0,211.8529,212.0557,211.8441,211.8529,3900.0
2017-12-12 13:05:00,240.36,240.64,240.3,240.64,4169.0,211.9322,212.1791,211.8793,212.1791,4169.0
2017-12-12 13:10:00,240.64,240.87,240.52,240.75,5860.0,212.1791,212.3819,212.0733,212.2761,5860.0
2017-12-12 13:15:00,240.69,240.97,240.62,240.97,6027.0,212.2232,212.4701,212.1615,212.4701,6027.0
2017-12-12 13:20:00,240.87,241.0,240.7,240.7,4747.0,212.3819,212.4966,212.232,212.232,4747.0
2017-12-12 13:25:00,240.67,240.91,240.54,240.91,6037.0,212.2056,212.4172,212.091,212.4172,6037.0
2017-12-12 13:30:00,240.82,240.99,240.57,240.71,13422.0,212.3378,212.4877,212.1174,212.2408,13422.0
2017-12-12 13:35:00,240.6,240.87,240.42,240.68,46189.0,212.1439,212.3819,211.9851,212.2144,46189.0
2017-12-12 13:40:00,240.68,240.73,240.55,240.66,1800.0,212.2144,212.2585,212.0998,212.1968,1800.0
2017-12-12 13:45:00,240.67,240.77,240.54,240.68,5059.0,212.2056,212.2938,212.091,212.2144,5059.0
2017-12-12 13:50:00,240.68,240.72,240.45,240.45,5156.0,212.2144,212.2497,212.0116,212.0116,5156.0
2017-12-12 13:55:00,240.48,240.65,240.48,240.53,5490.0,212.0381,212.1879,212.0381,212.0821,5490.0
2017-12-12 14:00:00,240.56,240.84,240.46,240.6,12984.0,212.1086,212.3555,212.0204,212.1439,12984.0
2017-12-12 14:05:00,240.68,240.83,240.63,240.83,2570.0,212.2144,212.3467,212.1703,212.3467,2570.0
2017-12-12 14:10:00,240.81,240.87,240.62,240.84,4440.0,212.329,212.3819,212.1615,212.3555,4440.0
2017-12-12 14:15:00,240.84,240.95,240.78,240.79,2417.0,212.3555,212.4525,212.3026,212.3114,2417.0
2017-12-12 14:20:00,240.77,240.92,240.69,240.77,4300.0,212.2938,212.426,212.2232,212.2938,4300.0
2017-12-12 14:25:00,240.7,240.86,240.64,240.86,3808.0,212.232,212.3731,212.1791,212.3731,3808.0
2017-12-12 14:30:00,240.87,240.92,240.61,240.72,9379.0,212.3819,212.426,212.1527,212.2497,9379.0
2017-12-12 14:35:00,240.76,240.78,240.66,240.77,6965.0,212.2849,212.3026,212.1968,212.2938,6965.0
2017-12-12 14:40:00,240.77,240.9,240.66,240.79,20419.0,212.2938,212.4084,212.1968,212.3114,20419.0
2017-12-12 14:45:00,240.82,241.0,240.82,240.96,10443.0,212.3378,212.4966,212.3378,212.4613,10443.0
2017-12-12 14:50:00,241.0,241.37,240.99,241.08,20921.0,212.4966,212.8228,212.4877,212.5671,20921.0
2017-12-12 14:55:00,241.11,241.16,240.82,240.96,4895.0,212.5935,212.6376,212.3378,212.4613,4895.0
2017-12-12 15:00:00,240.96,240.98,240.75,240.89,4600.0,212.4613,212.4789,212.2761,212.3996,4600.0
2017-12-12 15:05:00,240.85,240.97,240.75,240.75,5010.0,212.3643,212.4701,212.2761,212.2761,5010.0
2017-12-12 15:10:00,240.88,240.97,240.81,240.86,3867.0,212.3907,212.4701,212.329,212.3731,3867.0
2017-12-12 15:15:00,240.78,240.86,240.69,240.74,4961.0,212.3026,212.3731,212.2232,212.2673,4961.0
2017-12-12 15:20:00,240.76,240.77,240.61,240.76,7668.0,212.2849,212.2938,212.1527,212.2849,7668.0
2017-12-12 15:25:00,240.78,240.78,240.46,240.49,8439.0,212.3026,212.3026,212.0204,212.0469,8439.0
2017-12-12 15:30:00,240.49,240.59,240.35,240.45,10808.0,212.0469,212.135,211.9234,212.0116,10808.0
2017-12-12 15:35:00,240.48,240.67,240.42,240.63,10339.0,212.0381,212.2056,211.9851,212.1703,10339.0
2017-12-12 15:40:00,240.62,240.66,240.5,240.5,40163.0,212.1615,212.1968,212.0557,212.0557,40163.0
2017-12-12 15:45:00,240.5,240.51,240.19,240.21,25102.0,212.0557,212.0645,211.7824,211.8,25102.0
2017-12-12 15:50:00,240.18,240.18,239.84,239.84,31471.0,211.7735,211.7735,211.4737,211.4737,31471.0
2017-12-12 15:55:00,239.83,239.88,239.27,239.56,149063.0,211.4649,211.509,210.9712,211.2269,149063.0
2017-12-13 09:30:00,240.39,240.85,239.5,239.86,29640.0,211.9587,212.3643,211.174,211.4914,29640.0
2017-12-13 09:35:00,240.07,240.59,240.06,240.59,11201.0,211.6765,212.135,211.6677,212.135,11201.0
2017-12-13 09:40:00,240.55,241.28,240.54,241.04,17079.0,212.0998,212.7434,212.091,212.5318,17079.0
2017-12-13 09:45:00,241.02,241.41,240.93,241.15,14705.0,212.5142,212.8581,212.4348,212.6288,14705.0
2017-12-13 09:50:00,241.16,241.22,240.69,241.05,11860.0,212.6376,212.6905,212.2232,212.5406,11860.0
2017-12-13 09:55:00,241.05,241.05,240.79,240.89,10459.0,212.5406,212.5406,212.3114,212.3996,10459.0
2017-12-13 10:00:00,240.95,241.18,240.83,240.83,11494.0,212.4525,212.6553,212.3467,212.3467,11494.0
2017-12-13 10:05:00,240.81,241.0,240.62,241.0,7797.0,212.329,212.4966,212.1615,212.4966,7797.0
2017-12-13 10:10:00,241.03,241.34,240.85,241.34,17312.0,212.523,212.7963,212.3643,212.7963,17312.0
2017-12-13 10:15:00,241.32,241.41,240.92,240.98,5200.0,212.7787,212.8581,212.426,212.4789,5200.0
2017-12-13 10:20:00,240.96,241.25,240.86,241.13,9626.0,212.4613,212.717,212.3731,212.6112,9626.0
2017-12-13 10:25:00,241.19,241.72,241.19,241.61,6088.0,212.6641,213.1314,212.6641,213.0344,6088.0
2017-12-13 10:30:00,241.63,241.91,241.52,241.69,6845.0,213.052,213.2989,212.955,213.1049,6845.0
2017-12-13 10:35:00,241.64,241.78,241.38,241.76,5954.0,213.0609,213.1843,212.8316,213.1667,5954.0
2017-12-13 10:40:00,241.79,241.83,241.61,241.71,5826.0,213.1931,213.2284,213.0344,213.1226,5826.0
2017-12-13 10:45:00,241.77,241.93,241.7,241.85,8552.0,213.1755,213.3166,213.1138,213.246,8552.0
2017-12-13 10:50:00,241.85,242.23,241.8,242.15,12021.0,213.246,213.5811,213.2019,213.5105,12021.0
2017-12-13 10:55:00,242.19,242.49,242.19,242.37,18056.0,213.5458,213.8103,213.5458,213.7045,18056.0
2017-12-13 11:00:00,242.36,242.59,242.09,242.48,7159.0,213.6957,213.8985,213.4576,213.8015,7159.0
2017-12-13 11:05:00,242.44,242.62,242.27,242.46,4218.0,213.7662,213.925,213.6163,213.7839,4218.0
2017-12-13 11:10:00,242.38,242.6,242.31,242.42,4037.0,213.7133,213.9073,213.6516,213.7486,4037.0
2017-12-13 11:15:00,242.39,242.73,242.32,242.65,10175.0,213.7222,214.0219,213.6604,213.9514,10175.0
2017-12-13 11:20:00,242.53,242.64,242.47,242.59,7678.0,213.8456,213.9426,213.7927,213.8985,7678.0
2017-12-13 11:25:00,242.57,242.62,242.05,242.14,5614.0,213.8809,213.925,213.4224,213.5017,5614.0
2017-12-13 11:30:00,242.12,242.38,242.0,242.12,8779.0,213.4841,213.7133,213.3783,213.4841,8779.0
2017-12-13 11:35:00,242.07,242.37,242.07,242.22,4183.0,213.44,213.7045,213.44,213.5723,4183.0
2017-12-13 11:40:00,242.11,242.18,241.98,242.09,16658.0,213.4753,213.537,213.3606,213.4576,16658.0
2017-12-13 11:45:00,242.11,242.68,242.1,242.59,3700.0,213.4753,213.9779,213.4665,213.8985,3700.0
2017-12-13 11:50:00,242.66,242.8,242.49,242.8,7758.0,213.9602,214.0837,213.8103,214.0837,7758.0
2017-12-13 11:55:00,242.77,242.8,242.55,242.55,2328.0,214.0572,214.0837,213.8632,213.8632,2328.0
2017-12-13 12:00:00,242.55,242.55,242.16,242.19,6120.0,213.8632,213.8632,213.5194,213.5458,6120.0
2017-12-13 12:05:00,242.21,242.7,242.21,242.58,9253.0,213.5634,213.9955,213.5634,213.8897,9253.0
2017-12-13 12:10:00,242.7,242.78,242.52,242.54,3430.0,213.9955,214.066,213.8368,213.8544,3430.0
2017-12-13 12:15:00,242.45,242.76,242.3,242.75,5863.0,213.7751,214.0484,213.6428,214.0396,5863.0
2017-12-13 12:20:00,242.64,242.85,242.61,242.74,5115.0,213.9426,214.1277,213.9161,214.0308,5115.0
2017-12-13 12:25:00,242.78,242.84,242.59,242.82,3570.0,214.066,214.1189,213.8985,214.1013,3570.0
2017-12-13 12:30:00,242.86,242.98,242.84,242.84,4541.0,214.1366,214.2424,214.1189,214.1189,4541.0
2017-12-13 12:35:00,242.83,242.9,242.73,242.73,4502.0,214.1101,214.1718,214.0219,214.0219,4502.0
2017-12-13 12:40:00,242.72,242.9,242.65,242.87,5944.0,214.0131,214.1718,213.9514,214.1454,5944.0
2017-12-13 12:45:00,242.83,242.85,242.68,242.75,4711.0,214.1101,214.1277,213.9779,214.0396,4711.0
2017-12-13 12:50:00,242.74,242.78,242.73,242.75,1374.0,214.0308,214.066,214.0219,214.0396,1374.0
2017-12-13 12:55:00,242.7,243.15,242.67,243.11,17161.0,213.9955,214.3923,213.969,214.357,17161.0
2017-12-13 13:00:00,243.09,243.45,243.06,243.14,11086.0,214.3394,214.6568,214.3129,214.3834,11086.0
2017-12-13 13:05:00,243.1,243.28,243.02,243.07,6997.0,214.3482,214.5069,214.2776,214.3217,6997.0
2017-12-13 13:10:00,242.99,242.99,242.68,242.68,5800.0,214.2512,214.2512,213.9779,213.9779,5800.0
2017-12-13 13:15:00,242.56,242.78,242.56,242.78,2876.0,213.872,214.066,213.872,214.066,2876.0
2017-12-13 13:20:00,242.71,242.73,242.55,242.62,2425.0,214.0043,214.0219,213.8632,213.925,2425.0
2017-12-13 13:25:00,242.64,242.65,242.47,242.47,3736.0,213.9426,213.9514,213.7927,213.7927,3736.0
2017-12-13 13:30:00,242.61,242.7,242.18,242.28,7872.0,213.9161,213.9955,213.537,213.6252,7872.0
2017-12-13 13:35:00,242.39,242.39,242.14,242.31,23127.0,213.7222,213.7222,213.5017,213.6516,23127.0
2017-12-13 13:40:00,242.3,242.48,242.27,242.38,3100.0,213.6428,213.8015,213.6163,213.7133,3100.0
2017-12-13 13:45:00,242.49,242.75,242.39,242.73,4275.0,213.8103,214.0396,213.7222,214.0219,4275.0
2017-12-13 13:50:00,242.75,242.8,242.34,242.34,5825.0,214.0396,214.0837,213.6781,213.6781,5825.0
2017-12-13 13:55:00,242.38,242.54,242.31,242.47,3984.0,213.7133,213.8544,213.6516,213.7927,3984.0
2017-12-13 14:00:00,242.58,242.96,242.58,242.68,4779.0,213.8897,214.2247,213.8897,213.9779,4779.0
2017-12-13 14:05:00,242.81,242.93,242.66,242.83,11854.0,214.0925,214.1983,213.9602,214.1101,11854.0
2017-12-13 14:10:00,242.83,242.96,242.75,242.96,7300.0,214.1101,214.2247,214.0396,214.2247,7300.0
2017-12-13 14:15:00,243.07,243.17,242.87,243.07,4789.0,214.3217,214.4099,214.1454,214.3217,4789.0
2017-12-13 14:20:00,243.06,243.15,242.93,243.06,9040.0,214.3129,214.3923,214.1983,214.3129,9040.0
2017-12-13 14:25:00,243.07,243.28,243.06,243.25,10336.0,214.3217,214.5069,214.3129,214.4804,10336.0
2017-12-13 14:30:00,243.23,243.44,243.18,243.37,6198.0,214.4628,214.648,214.4187,214.5862,6198.0
2017-12-13 14:35:00,243.36,243.42,243.06,243.08,6800.0,214.5774,214.6303,214.3129,214.3305,6800.0
2017-12-13 14:40:00,243.07,243.44,243.07,243.3,10383.0,214.3217,214.648,214.3217,214.5245,10383.0
2017-12-13 14:45:00,243.31,243.48,243.24,243.38,12975.0,214.5333,214.6832,214.4716,214.5951,12975.0
2017-12-13 14:50:00,243.34,243.36,243.17,243.23,7883.0,214.5598,214.5774,214.4099,214.4628,7883.0
2017-12-13 14:55:00,243.25,243.46,243.25,243.37,18895.0,214.4804,214.6656,214.4804,214.5862,18895.0
2017-12-13 15:00:00,243.46,243.46,243.03,243.06,9450.0,214.6656,214.6656,214.2865,214.3129,9450.0
2017-12-13 15:05:00,243.06,243.07,242.78,242.84,9249.0,214.3129,214.3217,214.066,214.1189,9249.0
2017-12-13 15:10:00,242.81,243.32,242.79,243.32,19828.0,214.0925,214.5422,214.0748,214.5422,19828.0
2017-12-13 15:15:00,243.32,243.38,243.03,243.05,14927.0,214.5422,214.5951,214.2865,214.3041,14927.0
2017-12-13 15:20:00,243.05,243.2,243.0,243.12,11431.0,214.3041,214.4364,214.26,214.3658,11431.0
2017-12-13 15:25:00,243.14,243.14,242.85,242.87,11979.0,214.3834,214.3834,214.1277,214.1454,11979.0
2017-12-13 15:30:00,242.9,242.96,242.79,242.83,15872.0,214.1718,214.2247,214.0748,214.1101,15872.0
2017-12-13 15:35:00,242.82,242.92,242.56,242.58,22439.0,214.1013,214.1895,213.872,213.8897,22439.0
2017-12-13 15:40:00,242.58,242.67,242.46,242.56,17422.0,213.8897,213.969,213.7839,213.872,17422.0
2017-12-13 15:45:00,242.56,242.6,242.39,242.52,30278.0,213.872,213.9073,213.7222,213.8368,30278.0
2017-12-13 15:50:00,242.52,242.52,241.93,241.97,32663.0,213.8368,213.8368,213.3166,213.3518,32663.0
2017-12-13 15:55:00,241.99,242.18,241.86,242.07,70826.0,213.3695,213.537,213.2548,213.44,70826.0
2017-12-14 09:30:00,242.23,242.82,241.96,242.82,22808.0,213.5811,214.1013,213.343,214.1013,22808.0
2017-12-14 09:35:00,242.75,242.75,241.59,241.63,18752.0,214.0396,214.0396,213.0168,213.052,18752.0
2017-12-14 09:40:00,241.63,242.21,241.36,241.56,11003.0,213.052,213.5634,212.814,212.9903,11003.0
2017-12-14 09:45:00,241.44,242.18,241.43,241.76,15419.0,212.8845,213.537,212.8757,213.1667,15419.0
2017-12-14 09:50:00,241.81,242.03,241.54,241.54,11827.0,213.2108,213.4047,212.9727,212.9727,11827.0
2017-12-14 09:55:00,241.56,242.41,241.56,242.09,40814.0,212.9903,213.7398,212.9903,213.4576,40814.0
2017-12-14 10:00:00,242.15,242.22,241.77,241.99,12953.0,213.5105,213.5723,213.1755,213.3695,12953.0
2017-12-14 10:05:00,241.99,242.06,241.45,241.76,13782.0,213.3695,213.4312,212.8933,213.1667,13782.0
2017-12-14 10:10:00,241.72,241.87,241.56,241.72,7457.0,213.1314,213.2637,212.9903,213.1314,7457.0
2017-12-14 10:15:00,241.79,241.79,240.91,241.09,19375.0,213.1931,213.1931,212.4172,212.5759,19375.0
2017-12-14 10:20:00,240.97,241.6,240.89,241.51,15477.0,212.4701,213.0256,212.3996,212.9462,15477.0
2017-12-14 10:25:00,241.47,241.51,240.99,241.25,13713.0,212.911,212.9462,212.4877,212.717,13713.0
2017-12-14 10:30:00,241.28,241.4,240.99,241.06,12417.0,212.7434,212.8492,212.4877,212.5495,12417.0
2017-12-14 10:35:00,241.15,241.27,240.99,241.19,4674.0,212.6288,212.7346,212.4877,212.6641,4674.0
2017-12-14 10:40:00,241.12,241.18,240.84,241.0,12211.0,212.6024,212.6553,212.3555,212.4966,12211.0
2017-12-14 10:45:00,241.16,241.2,240.78,241.11,17416.0,212.6376,212.6729,212.3026,212.5935,17416.0
2017-12-14 10:50:00,241.14,241.33,240.97,241.15,3859.0,212.62,212.7875,212.4701,212.6288,3859.0
2017-12-14 10:55:00,241.06,241.16,240.82,240.85,11726.0,212.5495,212.6376,212.3378,212.3643,11726.0
2017-12-14 11:00:00,240.82,241.22,240.75,240.92,12703.0,212.3378,212.6905,212.2761,212.426,12703.0
2017-12-14 11:05:00,240.99,240.99,240.77,240.85,8385.0,212.4877,212.4877,212.2938,212.3643,8385.0
2017-12-14 11:10:00,240.78,240.85,240.49,240.54,11523.0,212.3026,212.3643,212.0469,212.091,11523.0
2017-12-14 11:15:00,240.51,240.58,239.92,240.25,18175.0,212.0645,212.1262,211.5443,211.8353,18175.0
2017-12-14 11:20:00,240.25,240.27,239.86,240.27,20834.0,211.8353,211.8529,211.4914,211.8529,20834.0
2017-12-14 11:25:00,240.47,240.69,240.13,240.5,8998.0,212.0292,212.2232,211.7294,212.0557,8998.0
2017-12-14 11:30:00,240.52,240.78,240.38,240.45,12092.0,212.0733,212.3026,211.9499,212.0116,12092.0
2017-12-14 11:35:00,240.45,240.75,240.41,240.6,9952.0,212.0116,212.2761,211.9763,212.1439,9952.0
2017-12-14 11:40:00,240.66,240.87,240.65,240.78,7344.0,212.1968,212.3819,212.1879,212.3026,7344.0
2017-12-14 11:45:00,240.71,240.81,240.42,240.65,15573.0,212.2408,212.329,211.9851,212.1879,15573.0
2017-12-14 11:50:00,240.66,240.7,240.52,240.57,7332.0,212.1968,212.232,212.0733,212.1174,7332.0
2017-12-14 11:55:00,240.56,241.01,240.49,240.64,34310.0,212.1086,212.5054,212.0469,212.1791,34310.0
2017-12-14 12:00:00,240.7,240.83,240.41,240.58,14993.0,212.232,212.3467,211.9763,212.1262,14993.0
2017-12-14 12:05:00,240.73,240.73,240.46,240.47,8713.0,212.2585,212.2585,212.0204,212.0292,8713.0
2017-12-14 12:10:00,240.47,240.59,240.31,240.41,9445.0,212.0292,212.135,211.8882,211.9763,9445.0
2017-12-14 12:15:00,240.43,240.45,240.18,240.23,4836.0,211.994,212.0116,211.7735,211.8176,4836.0
2017-12-14 12:20:00,240.2,240.37,240.16,240.18,7973.0,211.7912,211.9411,211.7559,211.7735,7973.0
2017-12-14 12:25:00,240.25,240.31,240.05,240.12,6666.0,211.8353,211.8882,211.6589,211.7206,6666.0
2017-12-14 12:30:00,240.06,240.23,240.06,240.14,4697.0,211.6677,211.8176,211.6677,211.7383,4697.0
2017-12-14 12:35:00,240.15,240.47,240.15,240.31,7631.0,211.7471,212.0292,211.7471,211.8882,7631.0
2017-12-14 12:40:00,240.39,240.42,240.26,240.41,7532.0,211.9587,211.9851,211.8441,211.9763,7532.0
2017-12-14 12:45:00,240.39,240.54,240.29,240.45,6350.0,211.9587,212.091,211.8705,212.0116,6350.0
2017-12-14 12:50:00,240.47,240.48,240.31,240.39,4150.0,212.0292,212.0381,211.8882,211.9587,4150.0
2017-12-14 12:55:00,240.34,240.34,240.0,240.2,4708.0,211.9146,211.9146,211.6148,211.7912,4708.0
2017-12-14 13:00:00,240.15,240.32,240.08,240.17,4743.0,211.7471,211.897,211.6854,211.7647,4743.0
2017-12-14 13:05:00,240.17,240.19,240.07,240.08,3332.0,211.7647,211.7824,211.6765,211.6854,3332.0
2017-12-14 13:10:00,240.05,240.05,239.8,239.82,5725.0,211.6589,211.6589,211.4385,211.4561,5725.0
2017-12-14 13:15:00,239.92,240.02,239.79,239.88,29579.0,211.5443,211.6325,211.4297,211.509,29579.0
2017-12-14 13:20:00,239.85,240.03,239.8,240.03,6965.0,211.4826,211.6413,211.4385,211.6413,6965.0
2017-12-14 13:25:00,240.0,240.07,239.96,240.01,1809.0,211.6148,211.6765,211.5796,211.6236,1809.0
2017-12-14 13:30:00,240.05,240.07,239.32,239.32,5915.0,211.6589,211.6765,211.0152,211.0152,5915.0
2017-12-14 13:35:00,239.31,239.64,239.31,239.53,6709.0,211.0064,211.2974,211.0064,211.2004,6709.0
2017-12-14 13:40:00,239.49,239.67,239.03,239.28,9766.0,211.1651,211.3239,210.7595,210.98,9766.0
2017-12-14 13:45:00,239.31,239.52,239.04,239.18,9754.0,211.0064,211.1916,210.7684,210.8918,9754.0
2017-12-14 13:50:00,239.27,239.34,238.95,239.02,7155.0,210.9712,211.0329,210.689,210.7507,7155.0
2017-12-14 13:55:00,238.95,238.96,238.51,238.62,4587.0,210.689,210.6978,210.301,210.398,4587.0
2017-12-14 14:00:00,238.71,238.9,238.58,238.8,12411.0,210.4774,210.6449,210.3628,210.5567,12411.0
2017-12-14 14:05:00,238.87,239.14,238.8,238.96,7209.0,210.6185,210.8565,210.5567,210.6978,7209.0
2017-12-14 14:10:00,238.95,239.16,238.93,239.02,6376.0,210.689,210.8742,210.6714,210.7507,6376.0
2017-12-14 14:15:00,239.15,239.18,239.06,239.06,5780.0,210.8654,210.8918,210.786,210.786,5780.0
2017-12-14 14:20:00,239.16,239.18,238.69,238.79,8664.0,210.8742,210.8918,210.4598,210.5479,8664.0
2017-12-14 14:25:00,238.79,239.0,238.74,238.75,11555.0,210.5479,210.7331,210.5038,210.5127,11555.0
2017-12-14 14:30:00,238.72,239.1,238.72,239.0,8832.0,210.4862,210.8213,210.4862,210.7331,8832.0
2017-12-14 14:35:00,238.93,239.1,238.79,238.79,5320.0,210.6714,210.8213,210.5479,210.5479,5320.0
2017-12-14 14:40:00,238.77,238.78,238.57,238.74,12873.0,210.5303,210.5391,210.3539,210.5038,12873.0
2017-12-14 14:45:00,238.77,238.84,238.63,238.77,10547.0,210.5303,210.592,210.4069,210.5303,10547.0
2017-12-14 14:50:00,238.8,238.94,238.79,238.81,3832.0,210.5567,210.6802,210.5479,210.5656,3832.0
2017-12-14 14:55:00,238.84,239.15,238.84,239.0,44259.0,210.592,210.8654,210.592,210.7331,44259.0
2017-12-14 15:00:00,238.97,239.01,238.59,238.65,5096.0,210.7066,210.7419,210.3716,210.4245,5096.0
2017-12-14 15:05:00,238.69,238.73,238.54,238.64,11718.0,210.4598,210.495,210.3275,210.4157,11718.0
2017-12-14 15:10:00,238.64,238.85,238.64,238.83,12599.0,210.4157,210.6008,210.4157,210.5832,12599.0
2017-12-14 15:15:00,238.81,238.9,238.77,238.87,14614.0,210.5656,210.6449,210.5303,210.6185,14614.0
2017-12-14 15:20:00,238.87,238.9,238.62,238.69,14618.0,210.6185,210.6449,210.398,210.4598,14618.0
2017-12-14 15:25:00,238.68,238.85,238.67,238.81,15322.0,210.4509,210.6008,210.4421,210.5656,15322.0
2017-12-14 15:30:00,238.81,239.06,238.78,239.05,26309.0,210.5656,210.786,210.5391,210.7772,26309.0
2017-12-14 15:35:00,239.06,239.18,239.03,239.13,14353.0,210.786,210.8918,210.7595,210.8477,14353.0
2017-12-14 15:40:00,239.1,239.19,238.92,239.01,20969.0,210.8213,210.9006,210.6626,210.7419,20969.0
2017-12-14 15:45:00,238.99,238.99,238.71,238.73,29957.0,210.7243,210.7243,210.4774,210.495,29957.0
2017-12-14 15:50:00,238.7,238.7,238.31,238.43,54449.0,210.4686,210.4686,210.1247,210.2305,54449.0
2017-12-14 15:55:00,238.48,238.82,238.34,238.43,73383.0,210.2746,210.5744,210.1512,210.2305,73383.0
2017-12-15 09:30:00,240.5,240.5,239.72,239.86,234130.0,212.0557,212.0557,211.3679,211.4914,234130.0
2017-12-15 09:35:00,239.76,240.45,239.72,240.26,16434.0,211.4032,212.0116,211.3679,211.8441,16434.0
2017-12-15 09:40:00,240.1,240.81,240.05,240.63,17743.0,211.703,212.329,211.6589,212.1703,17743.0
2017-12-15 09:45:00,240.51,241.41,240.5,241.14,36869.0,212.0645,212.8581,212.0557,212.62,36869.0
2017-12-15 09:50:00,241.3,241.49,240.29,240.74,15554.0,212.7611,212.9286,211.8705,212.2673,15554.0
2017-12-15 09:55:00,240.94,241.05,240.15,240.15,16254.0,212.4436,212.5406,211.7471,211.7471,16254.0
2017-12-15 10:00:00,240.37,240.7,240.2,240.43,21800.0,211.9411,212.232,211.7912,211.994,21800.0
2017-12-15 10:05:00,240.45,240.47,240.21,240.32,10832.0,212.0116,212.0292,211.8,211.897,10832.0
2017-12-15 10:10:00,240.32,240.56,240.28,240.56,8401.0,211.897,212.1086,211.8617,212.1086,8401.0
2017-12-15 10:15:00,240.54,241.74,240.49,241.64,31917.0,212.091,213.149,212.0469,213.0609,31917.0
2017-12-15 10:20:00,241.56,241.65,241.05,241.08,17750.0,212.9903,213.0697,212.5406,212.5671,17750.0
2017-12-15 10:25:00,241.16,241.39,240.79,240.79,12593.0,212.6376,212.8404,212.3114,212.3114,12593.0
2017-12-15 10:30:00,240.75,240.83,240.43,240.77,13244.0,212.2761,212.3467,211.994,212.2938,13244.0
2017-12-15 10:35:00,240.69,240.72,239.78,240.32,24812.0,212.2232,212.2497,211.4208,211.897,24812.0
2017-12-15 10:40:00,240.16,240.26,239.99,240.08,10987.0,211.7559,211.8441,211.606,211.6854,10987.0
2017-12-15 10:45:00,240.04,240.23,239.78,240.1,34879.0,211.6501,211.8176,211.4208,211.703,34879.0
2017-12-15 10:50:00,240.16,240.33,239.76,239.95,8273.0,211.7559,211.9058,211.4032,211.5707,8273.0
2017-12-15 10:55:00,239.93,240.1,239.83,239.83,8007.0,211.5531,211.703,211.4649,211.4649,8007.0
2017-12-15 11:00:00,239.83,240.36,239.82,240.34,8823.0,211.4649,211.9322,211.4561,211.9146,8823.0
2017-12-15 11:05:00,240.35,240.46,240.23,240.37,11499.0,211.9234,212.0204,211.8176,211.9411,11499.0
2017-12-15 11:10:00,240.29,240.9,240.28,240.79,9838.0,211.8705,212.4084,211.8617,212.3114,9838.0
2017-12-15 11:15:00,240.73,241.14,240.57,241.02,8700.0,212.2585,212.62,212.1174,212.5142,8700.0
2017-12-15 11:20:00,241.03,241.15,240.78,240.88,3911.0,212.523,212.6288,212.3026,212.3907,3911.0
2017-12-15 11:25:00,240.88,241.21,240.83,241.07,5524.0,212.3907,212.6817,212.3467,212.5583,5524.0
2017-12-15 11:30:00,241.08,241.26,241.03,241.15,6457.0,212.5671,212.7258,212.523,212.6288,6457.0
2017-12-15 11:35:00,241.12,241.19,240.95,240.98,14282.0,212.6024,212.6641,212.4525,212.4789,14282.0
2017-12-15 11:40:00,241.01,241.07,240.86,240.86,6178.0,212.5054,212.5583,212.3731,212.3731,6178.0
2017-12-15 11:45:00,240.85,240.96,240.66,240.74,7558.0,212.3643,212.4613,212.1968,212.2673,7558.0
2017-12-15 11:50:00,240.69,241.2,240.65,241.0,8800.0,212.2232,212.6729,212.1879,212.4966,8800.0
2017-12-15 11:55:00,240.92,241.22,240.92,241.2,4000.0,212.426,212.6905,212.426,212.6729,4000.0
2017-12-15 12:00:00,241.13,241.13,240.91,240.94,5400.0,212.6112,212.6112,212.4172,212.4436,5400.0
2017-12-15 12:05:00,241.05,241.15,240.87,240.87,6398.0,212.5406,212.6288,212.3819,212.3819,6398.0
2017-12-15 12:10:00,240.95,241.14,240.86,240.96,4509.0,212.4525,212.62,212.3731,212.4613,4509.0
2017-12-15 12:15:00,240.98,241.09,240.78,240.94,8459.0,212.4789,212.5759,212.3026,212.4436,8459.0
2017-12-15 12:20:00,240.89,240.97,240.81,240.97,6126.0,212.3996,212.4701,212.329,212.4701,6126.0
2017-12-15 12:25:00,240.98,241.03,240.86,240.93,9959.0,212.4789,212.523,212.3731,212.4348,9959.0
2017-12-15 12:30:00,240.99,241.06,240.81,241.06,7939.0,212.4877,212.5495,212.329,212.5495,7939.0
2017-12-15 12:35:00,241.03,241.11,240.94,241.04,4605.0,212.523,212.5935,212.4436,212.5318,4605.0
2017-12-15 12:40:00,241.03,241.12,240.88,240.88,3929.0,212.523,212.6024,212.3907,212.3907,3929.0
2017-12-15 12:45:00,240.96,241.04,240.94,241.0,5200.0,212.4613,212.5318,212.4436,212.4966,5200.0
2017-12-15 12:50:00,240.96,240.96,240.83,240.83,6025.0,212.4613,212.4613,212.3467,212.3467,6025.0
2017-12-15 12:55:00,240.84,240.89,240.76,240.86,3330.0,212.3555,212.3996,212.2849,212.3731,3330.0
2017-12-15 13:00:00,240.83,240.91,240.75,240.86,5048.0,212.3467,212.4172,212.2761,212.3731,5048.0
2017-12-15 13:05:00,240.79,240.79,240.33,240.41,5614.0,212.3114,212.3114,211.9058,211.9763,5614.0
2017-12-15 13:10:00,240.4,240.4,240.05,240.1,19708.0,211.9675,211.9675,211.6589,211.703,19708.0
2017-12-15 13:15:00,240.11,240.15,239.95,239.99,30842.0,211.7118,211.7471,211.5707,211.606,30842.0
2017-12-15 13:20:00,240.03,240.21,239.94,240.02,6779.0,211.6413,211.8,211.5619,211.6325,6779.0
2017-12-15 13:25:00,240.01,240.08,239.87,239.95,4306.0,211.6236,211.6854,211.5002,211.5707,4306.0
2017-12-15 13:30:00,239.91,240.01,239.83,239.95,7243.0,211.5355,211.6236,211.4649,211.5707,7243.0
2017-12-15 13:35:00,239.95,240.07,239.94,240.04,8538.0,211.5707,211.6765,211.5619,211.6501,8538.0
2017-12-15 13:40:00,240.04,240.12,239.9,239.91,10795.0,211.6501,211.7206,211.5266,211.5355,10795.0
2017-12-15 13:45:00,239.99,240.29,239.89,240.29,3200.0,211.606,211.8705,211.5178,211.8705,3200.0
2017-12-15 13:50:00,240.29,240.49,240.26,240.42,8467.0,211.8705,212.0469,211.8441,211.9851,8467.0
2017-12-15 13:55:00,240.44,240.49,240.27,240.27,4267.0,212.0028,212.0469,211.8529,211.8529,4267.0
2017-12-15 14:00:00,240.37,240.37,240.08,240.17,5738.0,211.9411,211.9411,211.6854,211.7647,5738.0
2017-12-15 14:05:00,240.17,240.2,240.02,240.04,3284.0,211.7647,211.7912,211.6325,211.6501,3284.0
2017-12-15 14:10:00,240.04,240.2,239.96,240.2,9410.0,211.6501,211.7912,211.5796,211.7912,9410.0
2017-12-15 14:15:00,240.08,240.39,240.07,240.25,3550.0,211.6854,211.9587,211.6765,211.8353,3550.0
2017-12-15 14:20:00,240.25,240.47,240.21,240.21,7078.0,211.8353,212.0292,211.8,211.8,7078.0
2017-12-15 14:25:00,240.23,240.29,240.17,240.22,2632.0,211.8176,211.8705,211.7647,211.8088,2632.0
2017-12-15 14:30:00,240.3,240.34,240.22,240.3,3333.0,211.8793,211.9146,211.8088,211.8793,3333.0
2017-12-15 14:35:00,240.24,240.34,240.16,240.31,6300.0,211.8264,211.9146,211.7559,211.8882,6300.0
2017-12-15 14:40:00,240.28,240.47,240.28,240.45,5802.0,211.8617,212.0292,211.8617,212.0116,5802.0
2017-12-15 14:45:00,240.43,240.47,240.31,240.31,6142.0,211.994,212.0292,211.8882,211.8882,6142.0
2017-12-15 14:50:00,240.34,240.7,240.33,240.61,8850.0,211.9146,212.232,211.9058,212.1527,8850.0
2017-12-15 14:55:00,240.64,240.64,240.38,240.38,9779.0,212.1791,212.1791,211.9499,211.9499,9779.0
2017-12-15 15:00:00,240.44,240.75,240.38,240.67,10308.0,212.0028,212.2761,211.9499,212.2056,10308.0
2017-12-15 15:05:00,240.69,240.86,240.67,240.83,9942.0,212.2232,212.3731,212.2056,212.3467,9942.0
2017-12-15 15:10:00,240.85,240.89,240.73,240.74,8050.0,212.3643,212.3996,212.2585,212.2673,8050.0
2017-12-15 15:15:00,240.77,240.82,240.64,240.68,11245.0,212.2938,212.3378,212.1791,212.2144,11245.0
2017-12-15 15:20:00,240.69,240.7,240.41,240.48,12218.0,212.2232,212.232,211.9763,212.0381,12218.0
2017-12-15 15:25:00,240.46,240.6,240.46,240.46,10445.0,212.0204,212.1439,212.0204,212.0204,10445.0
2017-12-15 15:30:00,240.45,240.62,240.41,240.41,15502.0,212.0116,212.1615,211.9763,211.9763,15502.0
2017-12-15 15:35:00,240.43,240.44,240.15,240.17,28277.0,211.994,212.0028,211.7471,211.7647,28277.0
2017-12-15 15:40:00,240.16,240.16,239.86,239.86,35190.0,211.7559,211.7559,211.4914,211.4914,35190.0
2017-12-15 15:45:00,239.92,240.11,239.56,240.08,54503.0,211.5443,211.7118,211.2269,211.6854,54503.0
2017-12-15 15:50:00,240.11,240.23,239.83,240.04,57139.0,211.7118,211.8176,211.4649,211.6501,57139.0
2017-12-15 15:55:00,240.03,240.08,239.88,240.06,120346.0,211.6413,211.6854,211.509,211.6677,120346.0
2017-12-18 09:30:00,243.0,243.37,242.11,242.3,77101.0,214.26,214.5862,213.4753,213.6428,77101.0
2017-12-18 09:35:00,242.39,243.52,242.02,243.52,42081.0,213.7222,214.7185,213.3959,214.7185,42081.0
2017-12-18 09:40:00,243.57,243.75,242.52,242.78,24169.0,214.7626,214.9213,213.8368,214.066,24169.0
2017-12-18 09:45:00,242.73,242.81,242.07,242.07,19178.0,214.0219,214.0925,213.44,213.44,19178.0
2017-12-18 09:50:00,242.07,242.44,242.01,242.12,27158.0,213.44,213.7662,213.3871,213.4841,27158.0
2017-12-18 09:55:00,242.19,242.19,241.1,241.11,44507.0,213.5458,213.5458,212.5847,212.5935,44507.0
2017-12-18 10:00:00,241.26,242.0,241.09,242.0,31763.0,212.7258,213.3783,212.5759,213.3783,31763.0
2017-12-18 10:05:00,241.94,242.1,241.75,241.95,27183.0,213.3254,213.4665,213.1578,213.3342,27183.0
2017-12-18 10:10:00,241.95,242.19,241.95,242.05,39672.0,213.3342,213.5458,213.3342,213.4224,39672.0
2017-12-18 10:15:00,242.08,242.79,242.05,242.45,20259.0,213.4488,214.0748,213.4224,213.7751,20259.0
2017-12-18 10:20:00,242.46,242.73,242.36,242.69,6185.0,213.7839,214.0219,213.6957,213.9867,6185.0
2017-12-18 10:25:00,242.69,242.74,242.44,242.55,13325.0,213.9867,214.0308,213.7662,213.8632,13325.0
2017-12-18 10:30:00,242.51,242.72,242.41,242.52,16429.0,213.828,214.0131,213.7398,213.8368,16429.0
2017-12-18 10:35:00,242.52,242.86,242.52,242.84,13009.0,213.8368,214.1366,213.8368,214.1189,13009.0
2017-12-18 10:40:00,242.84,243.0,242.84,242.97,15080.0,214.1189,214.26,214.1189,214.2336,15080.0
2017-12-18 10:45:00,242.95,243.39,242.9,243.15,46954.0,214.2159,214.6039,214.1718,214.3923,46954.0
2017-12-18 10:50:00,243.16,243.56,242.92,243.5,28937.0,214.4011,214.7538,214.1895,214.7009,28937.0
2017-12-18 10:55:00,243.44,243.44,243.12,243.12,36209.0,214.648,214.648,214.3658,214.3658,36209.0
2017-12-18 11:00:00,243.11,243.11,242.33,242.38,11265.0,214.357,214.357,213.6692,213.7133,11265.0
2017-12-18 11:05:00,242.37,242.4,241.67,242.35,15717.0,213.7045,213.731,213.0873,213.6869,15717.0
2017-12-18 11:10:00,242.34,242.34,241.5,242.02,26198.0,213.6781,213.6781,212.9374,213.3959,26198.0
2017-12-18 11:15:00,242.06,242.15,241.73,241.93,12014.0,213.4312,213.5105,213.1402,213.3166,12014.0
2017-12-18 11:20:00,241.91,242.09,241.64,242.02,10120.0,213.2989,213.4576,213.0609,213.3959,10120.0
2017-12-18 11:25:00,242.07,242.13,241.78,241.88,18742.0,213.44,213.4929,213.1843,213.2725,18742.0
2017-12-18 11:30:00,241.94,242.65,241.81,242.28,18341.0,213.3254,213.9514,213.2108,213.6252,18341.0
2017-12-18 11:35:00,242.34,242.41,242.24,242.35,6329.0,213.6781,213.7398,213.5899,213.6869,6329.0
2017-12-18 11:40:00,242.35,242.4,242.12,242.35,9847.0,213.6869,213.731,213.4841,213.6869,9847.0
2017-12-18 11:45:00,242.36,242.38,241.87,242.11,20803.0,213.6957,213.7133,213.2637,213.4753,20803.0
2017-12-18 11:50:00,242.13,242.16,242.02,242.08,11409.0,213.4929,213.5194,213.3959,213.4488,11409.0
2017-12-18 11:55:00,242.1,242.12,241.95,242.1,8901.0,213.4665,213.4841,213.3342,213.4665,8901.0
2017-12-18 12:00:00,242.13,242.14,241.97,242.01,10648.0,213.4929,213.5017,213.3518,213.3871,10648.0
2017-12-18 12:05:00,242.0,242.27,242.0,242.18,12090.0,213.3783,213.6163,213.3783,213.537,12090.0
2017-12-18 12:10:00,242.16,242.18,242.04,242.11,7216.0,213.5194,213.537,213.4135,213.4753,7216.0
2017-12-18 12:15:00,242.09,242.11,242.01,242.01,19745.0,213.4576,213.4753,213.3871,213.3871,19745.0
2017-12-18 12:20:00,242.04,242.07,241.91,241.98,5918.0,213.4135,213.44,213.2989,213.3606,5918.0
2017-12-18 12:25:00,241.95,241.98,241.79,241.84,10121.0,213.3342,213.3606,213.1931,213.2372,10121.0
2017-12-18 12:30:00,241.83,241.86,241.64,241.77,13726.0,213.2284,213.2548,213.0609,213.1755,13726.0
2017-12-18 12:35:00,241.74,241.86,241.69,241.78,18135.0,213.149,213.2548,213.1049,213.1843,18135.0
2017-12-18 12:40:00,241.76,241.81,241.73,241.78,4292.0,213.1667,213.2108,213.1402,213.1843,4292.0
2017-12-18 12:45:00,241.76,241.77,241.67,241.74,6008.0,213.1667,213.1755,213.0873,213.149,6008.0
2017-12-18 12:50:00,241.72,241.8,241.34,241.39,28314.0,213.1314,213.2019,212.7963,212.8404,28314.0
2017-12-18 12:55:00,241.4,241.4,241.18,241.31,10414.0,212.8492,212.8492,212.6553,212.7699,10414.0
2017-12-18 13:00:00,241.29,241.34,241.23,241.28,5815.0,212.7523,212.7963,212.6993,212.7434,5815.0
2017-12-18 13:05:00,241.27,241.4,241.24,241.39,8793.0,212.7346,212.8492,212.7082,212.8404,8793.0
2017-12-18 13:10:00,241.38,241.63,241.27,241.63,20445.0,212.8316,213.052,212.7346,213.052,20445.0
2017-12-18 13:15:00,241.69,241.77,241.37,241.77,15114.0,213.1049,213.1755,212.8228,213.1755,15114.0
2017-12-18 13:20:00,241.72,241.77,241.63,241.75,8322.0,213.1314,213.1755,213.052,213.1578,8322.0
2017-12-18 13:25:00,241.76,241.81,241.66,241.69,4559.0,213.1667,213.2108,213.0785,213.1049,4559.0
2017-12-18 13:30:00,241.7,241.83,241.63,241.74,10375.0,213.1138,213.2284,213.052,213.149,10375.0
2017-12-18 13:35:00,241.71,242.41,241.71,241.74,24942.0,213.1226,213.7398,213.1226,213.149,24942.0
2017-12-18 13:40:00,241.73,241.83,241.65,241.66,12689.0,213.1402,213.2284,213.0697,213.0785,12689.0
2017-12-18 13:45:00,241.6,241.65,241.48,241.59,5896.0,213.0256,213.0697,212.9198,213.0168,5896.0
2017-12-18 13:50:00,241.62,241.63,241.42,241.43,6593.0,213.0432,213.052,212.8669,212.8757,6593.0
2017-12-18 13:55:00,241.42,241.47,241.29,241.41,7263.0,212.8669,212.911,212.7523,212.8581,7263.0
2017-12-18 14:00:00,241.45,241.54,241.37,241.52,8780.0,212.8933,212.9727,212.8228,212.955,8780.0
2017-12-18 14:05:00,241.55,241.73,241.5,241.55,8061.0,212.9815,213.1402,212.9374,212.9815,8061.0
2017-12-18 14:10:00,241.54,241.85,241.54,241.64,12347.0,212.9727,213.246,212.9727,213.0609,12347.0
2017-12-18 14:15:00,241.67,241.7,241.58,241.67,6906.0,213.0873,213.1138,213.008,213.0873,6906.0
2017-12-18 14:20:00,241.6,241.77,241.6,241.72,10157.0,213.0256,213.1755,213.0256,213.1314,10157.0
2017-12-18 14:25:00,241.72,241.8,241.65,241.74,8422.0,213.1314,213.2019,213.0697,213.149,8422.0
2017-12-18 14:30:00,241.73,241.84,241.72,241.8,9668.0,213.1402,213.2372,213.1314,213.2019,9668.0
2017-12-18 14:35:00,241.82,241.83,241.73,241.75,9537.0,213.2196,213.2284,213.1402,213.1578,9537.0
2017-12-18 14:40:00,241.79,241.81,241.6,241.72,11354.0,213.1931,213.2108,213.0256,213.1314,11354.0
2017-12-18 14:45:00,241.73,241.87,241.71,241.75,9478.0,213.1402,213.2637,213.1226,213.1578,9478.0
2017-12-18 14:50:00,241.75,241.83,241.69,241.69,6797.0,213.1578,213.2284,213.1049,213.1049,6797.0
2017-12-18 14:55:00,241.74,241.83,241.68,241.73,12639.0,213.149,213.2284,213.0961,213.1402,12639.0
2017-12-18 15:00:00,241.73,241.87,241.71,241.83,19858.0,213.1402,213.2637,213.1226,213.2284,19858.0
2017-12-18 15:05:00,241.8,241.83,241.72,241.76,10250.0,213.2019,213.2284,213.1314,213.1667,10250.0
2017-12-18 15:10:00,241.79,241.85,241.72,241.82,8865.0,213.1931,213.246,213.1314,213.2196,8865.0
2017-12-18 15:15:00,241.82,241.82,241.63,241.64,14512.0,213.2196,213.2196,213.052,213.0609,14512.0
2017-12-18 15:20:00,241.65,241.85,241.62,241.66,16408.0,213.0697,213.246,213.0432,213.0785,16408.0
2017-12-18 15:25:00,241.63,241.69,241.47,241.48,19640.0,213.052,213.1049,212.911,212.9198,19640.0
2017-12-18 15:30:00,241.45,241.91,241.37,241.71,28967.0,212.8933,213.2989,212.8228,213.1226,28967.0
2017-12-18 15:35:00,241.71,241.95,241.7,241.9,27888.0,213.1226,213.3342,213.1138,213.2901,27888.0
2017-12-18 15:40:00,241.91,242.09,241.87,242.04,21576.0,213.2989,213.4576,213.2637,213.4135,21576.0
2017-12-18 15:45:00,242.02,242.15,242.01,242.01,35936.0,213.3959,213.5105,213.3871,213.3871,35936.0
2017-12-18 15:50:00,242.0,242.2,241.83,242.16,49088.0,213.3783,213.5546,213.2284,213.5194,49088.0
2017-12-18 15:55:00,242.16,242.16,241.85,241.92,85658.0,213.5194,213.5194,213.246,213.3077,85658.0
2017-12-19 09:30:00,242.11,242.49,241.62,241.62,49728.0,213.4753,213.8103,213.0432,213.0432,49728.0
2017-12-19 09:35:00,241.65,241.67,240.35,241.34,80991.0,213.0697,213.0873,211.9234,212.7963,80991.0
2017-12-19 09:40:00,241.34,242.06,241.34,241.88,12490.0,212.7963,213.4312,212.7963,213.2725,12490.0
2017-12-19 09:45:00,241.96,242.17,241.16,241.34,15837.0,213.343,213.5282,212.6376,212.7963,15837.0
2017-12-19 09:50:00,241.44,241.49,241.17,241.2,18132.0,212.8845,212.9286,212.6464,212.6729,18132.0
2017-12-19 09:55:00,241.2,241.8,241.09,241.8,19027.0,212.6729,213.2019,212.5759,213.2019,19027.0
2017-12-19 10:00:00,241.72,241.8,241.05,241.13,25552.0,213.1314,213.2019,212.5406,212.6112,25552.0
2017-12-19 10:05:00,241.17,241.19,240.66,240.9,24207.0,212.6464,212.6641,212.1968,212.4084,24207.0
2017-12-19 10:10:00,240.87,241.48,240.87,241.15,12185.0,212.3819,212.9198,212.3819,212.6288,12185.0
2017-12-19 10:15:00,241.1,241.11,240.83,241.09,9129.0,212.5847,212.5935,212.3467,212.5759,9129.0
2017-12-19 10:20:00,241.08,242.21,241.02,241.43,23819.0,212.5671,213.5634,212.5142,212.8757,23819.0
2017-12-19 10:25:00,241.48,241.76,241.4,241.51,8098.0,212.9198,213.1667,212.8492,212.9462,8098.0
2017-12-19 10:30:00,241.52,241.85,241.45,241.47,9495.0,212.955,213.246,212.8933,212.911,9495.0
2017-12-19 10:35:00,241.49,241.75,241.47,241.69,9206.0,212.9286,213.1578,212.911,213.1049,9206.0
2017-12-19 10:40:00,241.7,242.0,241.6,242.0,14208.0,213.1138,213.3783,213.0256,213.3783,14208.0
2017-12-19 10:45:00,242.0,242.02,241.77,241.84,15538.0,213.3783,213.3959,213.1755,213.2372,15538.0
2017-12-19 10:50:00,241.9,242.38,241.9,242.17,11091.0,213.2901,213.7133,213.2901,213.5282,11091.0
2017-12-19 10:55:00,242.16,242.26,242.13,242.16,11886.0,213.5194,213.6075,213.4929,213.5194,11886.0
2017-12-19 11:00:00,242.2,242.46,242.15,242.32,13743.0,213.5546,213.7839,213.5105,213.6604,13743.0
2017-12-19 11:05:00,242.26,242.27,241.82,241.88,12470.0,213.6075,213.6163,213.2196,213.2725,12470.0
2017-12-19 11:10:00,241.83,242.02,241.73,241.93,11062.0,213.2284,213.3959,213.1402,213.3166,11062.0
2017-12-19 11:15:00,241.9,242.2,241.75,242.05,12124.0,213.2901,213.5546,213.1578,213.4224,12124.0
2017-12-19 11:20:00,242.05,242.39,241.92,242.22,21796.0,213.4224,213.7222,213.3077,213.5723,21796.0
2017-12-19 11:25:00,242.12,242.26,241.94,241.95,12407.0,213.4841,213.6075,213.3254,213.3342,12407.0
2017-12-19 11:30:00,241.91,242.23,241.89,242.02,8374.0,213.2989,213.5811,213.2813,213.3959,8374.0
2017-12-19 11:35:00,242.03,242.23,241.97,242.11,9390.0,213.4047,213.5811,213.3518,213.4753,9390.0
2017-12-19 11:40:00,242.12,242.39,242.06,242.24,10204.0,213.4841,213.7222,213.4312,213.5899,10204.0
2017-12-19 11:45:00,242.31,242.39,242.07,242.24,5262.0,213.6516,213.7222,213.44,213.5899,5262.0
2017-12-19 11:50:00,242.23,242.46,242.13,242.28,7545.0,213.5811,213.7839,213.4929,213.6252,7545.0
2017-12-19 11:55:00,242.26,242.35,242.05,242.09,7102.0,213.6075,213.6869,213.4224,213.4576,7102.0
2017-12-19 12:00:00,242.11,242.12,241.9,241.94,6173.0,213.4753,213.4841,213.2901,213.3254,6173.0
2017-12-19 12:05:00,242.02,242.18,241.99,242.14,6882.0,213.3959,213.537,213.3695,213.5017,6882.0
2017-12-19 12:10:00,242.02,242.23,241.97,242.19,6627.0,213.3959,213.5811,213.3518,213.5458,6627.0
2017-12-19 12:15:00,242.21,242.46,242.19,242.46,5653.0,213.5634,213.7839,213.5458,213.7839,5653.0
2017-12-19 12:20:00,242.45,242.49,242.27,242.28,7093.0,213.7751,213.8103,213.6163,213.6252,7093.0
2017-12-19 12:25:00,242.31,242.45,242.26,242.37,2000.0,213.6516,213.7751,213.6075,213.7045,2000.0
2017-12-19 12:30:00,242.32,242.44,242.25,242.31,6218.0,213.6604,213.7662,213.5987,213.6516,6218.0
2017-12-19 12:35:00,242.45,242.45,242.23,242.29,6769.0,213.7751,213.7751,213.5811,213.634,6769.0
2017-12-19 12:40:00,242.23,242.27,242.0,242.13,7369.0,213.5811,213.6163,213.3783,213.4929,7369.0
2017-12-19 12:45:00,242.1,242.31,242.02,242.31,4400.0,213.4665,213.6516,213.3959,213.6516,4400.0
2017-12-19 12:50:00,242.32,242.76,242.24,242.65,11469.0,213.6604,214.0484,213.5899,213.9514,11469.0
2017-12-19 12:55:00,242.64,242.69,242.4,242.57,9156.0,213.9426,213.9867,213.731,213.8809,9156.0
2017-12-19 13:00:00,242.64,242.89,242.58,242.83,18791.0,213.9426,214.163,213.8897,214.1101,18791.0
2017-12-19 13:05:00,242.82,242.99,242.63,242.77,13999.0,214.1013,214.2512,213.9338,214.0572,13999.0
2017-12-19 13:10:00,242.82,242.89,242.6,242.65,6710.0,214.1013,214.163,213.9073,213.9514,6710.0
2017-12-19 13:15:00,242.73,242.88,242.66,242.82,7679.0,214.0219,214.1542,213.9602,214.1013,7679.0
2017-12-19 13:20:00,242.9,242.9,242.64,242.71,7394.0,214.1718,214.1718,213.9426,214.0043,7394.0
2017-12-19 13:25:00,242.73,242.96,242.71,242.81,6091.0,214.0219,214.2247,214.0043,214.0925,6091.0
2017-12-19 13:30:00,242.75,242.94,242.64,242.64,9041.0,214.0396,214.2071,213.9426,213.9426,9041.0
2017-12-19 13:35:00,242.6,242.61,242.45,242.49,7902.0,213.9073,213.9161,213.7751,213.8103,7902.0
2017-12-19 13:40:00,242.45,242.55,242.43,242.54,14792.0,213.7751,213.8632,213.7574,213.8544,14792.0
2017-12-19 13:45:00,242.47,242.58,242.43,242.53,10097.0,213.7927,213.8897,213.7574,213.8456,10097.0
2017-12-19 13:50:00,242.53,242.59,242.44,242.59,12178.0,213.8456,213.8985,213.7662,213.8985,12178.0
2017-12-19 13:55:00,242.57,242.76,242.51,242.69,11041.0,213.8809,214.0484,213.828,213.9867,11041.0
2017-12-19 14:00:00,242.69,242.87,242.69,242.87,8141.0,213.9867,214.1454,213.9867,214.1454,8141.0
2017-12-19 14:05:00,242.9,243.17,242.85,243.13,18748.0,214.1718,214.4099,214.1277,214.3746,18748.0
2017-12-19 14:10:00,243.0,243.49,243.0,243.47,20726.0,214.26,214.6921,214.26,214.6744,20726.0
2017-12-19 14:15:00,243.47,243.52,243.22,243.22,34875.0,214.6744,214.7185,214.454,214.454,34875.0
2017-12-19 14:20:00,243.22,243.23,243.0,243.04,20264.0,214.454,214.4628,214.26,214.2953,20264.0
2017-12-19 14:25:00,243.07,243.07,242.9,242.97,32459.0,214.3217,214.3217,214.1718,214.2336,32459.0
2017-12-19 14:30:00,243.0,243.02,242.95,243.02,17301.0,214.26,214.2776,214.2159,214.2776,17301.0
2017-12-19 14:35:00,243.0,243.16,242.89,243.09,23943.0,214.26,214.4011,214.163,214.3394,23943.0
2017-12-19 14:40:00,243.08,243.42,242.93,243.28,12946.0,214.3305,214.6303,214.1983,214.5069,12946.0
2017-12-19 14:45:00,243.28,243.28,243.1,243.14,25789.0,214.5069,214.5069,214.3482,214.3834,25789.0
2017-12-19 14:50:00,243.2,243.21,242.86,242.86,18817.0,214.4364,214.4452,214.1366,214.1366,18817.0
2017-12-19 14:55:00,242.91,243.07,242.91,242.98,10770.0,214.1807,214.3217,214.1807,214.2424,10770.0
2017-12-19 15:00:00,242.98,243.0,242.85,242.93,12513.0,214.2424,214.26,214.1277,214.1983,12513.0
2017-12-19 15:05:00,242.9,243.03,242.8,242.84,14735.0,214.1718,214.2865,214.0837,214.1189,14735.0
2017-12-19 15:10:00,242.89,242.89,242.79,242.83,7929.0,214.163,214.163,214.0748,214.1101,7929.0
2017-12-19 15:15:00,242.84,242.93,242.77,242.9,30093.0,214.1189,214.1983,214.0572,214.1718,30093.0
2017-12-19 15:20:00,242.91,243.14,242.91,242.95,21771.0,214.1807,214.3834,214.1807,214.2159,21771.0
2017-12-19 15:25:00,242.99,243.01,242.76,242.77,20521.0,214.2512,214.2688,214.0484,214.0572,20521.0
2017-12-19 15:30:00,242.88,242.88,242.71,242.78,26854.0,214.1542,214.1542,214.0043,214.066,26854.0
2017-12-19 15:35:00,242.78,242.85,242.45,242.77,53682.0,214.066,214.1277,213.7751,214.0572,53682.0
2017-12-19 15:40:00,242.81,243.12,242.8,242.99,49603.0,214.0925,214.3658,214.0837,214.2512,49603.0
2017-12-19 15:45:00,242.96,242.96,242.55,242.86,33255.0,214.2247,214.2247,213.8632,214.1366,33255.0
2017-12-19 15:50:00,242.88,242.95,242.65,242.78,80089.0,214.1542,214.2159,213.9514,214.066,80089.0
2017-12-19 15:55:00,242.82,242.92,242.32,242.46,152855.0,214.1013,214.1895,213.6604,213.7839,152855.0
2017-12-20 09:30:00,252.6,253.24,249.76,250.67,388762.0,222.7246,223.2889,220.2205,221.0229,388762.0
2017-12-20 09:35:00,250.71,251.25,248.3,248.48,249660.0,221.0581,221.5343,218.9332,219.0919,249660.0
2017-12-20 09:40:00,248.43,250.6,247.57,250.44,358378.0,219.0478,220.9611,218.2895,220.8201,358378.0
2017-12-20 09:45:00,250.5,251.36,250.21,250.74,240498.0,220.873,221.6313,220.6173,221.0846,240498.0
2017-12-20 09:50:00,250.55,250.77,249.08,250.14,117993.0,220.9171,221.111,219.6209,220.5555,117993.0
2017-12-20 09:55:00,250.13,250.24,249.04,250.11,84855.0,220.5467,220.6437,219.5856,220.5291,84855.0
2017-12-20 10:00:00,250.13,250.13,248.64,248.65,88656.0,220.5467,220.5467,219.233,219.2418,88656.0
2017-12-20 10:05:00,248.64,249.12,248.24,248.63,85078.0,219.233,219.6562,218.8803,219.2241,85078.0
2017-12-20 10:10:00,248.66,249.31,248.05,248.42,52240.0,219.2506,219.8237,218.7127,219.039,52240.0
2017-12-20 10:15:00,248.4,249.49,248.29,249.41,67663.0,219.0213,219.9824,218.9244,219.9119,67663.0
2017-12-20 10:20:00,249.35,249.75,248.97,249.47,41866.0,219.859,220.2117,219.5239,219.9648,41866.0
2017-12-20 10:25:00,249.41,249.75,248.37,248.38,41561.0,219.9119,220.2117,218.9949,219.0037,41561.0
2017-12-20 10:30:00,248.29,248.89,248.28,248.5,43623.0,218.9244,219.4534,218.9155,219.1095,43623.0
2017-12-20 10:35:00,248.55,248.56,248.09,248.17,33848.0,219.1536,219.1624,218.748,218.8185,33848.0
2017-12-20 10:40:00,248.17,248.51,247.77,248.5,52433.0,218.8185,219.1183,218.4659,219.1095,52433.0
2017-12-20 10:45:00,248.35,248.6,248.0,248.07,25601.0,218.9773,219.1977,218.6686,218.7304,25601.0
2017-12-20 10:50:00,248.06,248.06,247.11,247.41,56670.0,218.7216,218.7216,217.8839,218.1484,56670.0
2017-12-20 10:55:00,247.5,247.61,246.6,247.0,64541.0,218.2278,218.3248,217.4342,217.7869,64541.0
2017-12-20 11:00:00,247.12,247.94,246.8,247.79,70183.0,217.8927,218.6157,217.6106,218.4835,70183.0
2017-12-20 11:05:00,247.58,248.83,247.54,248.66,62480.0,218.2983,219.4005,218.2631,219.2506,62480.0
2017-12-20 11:10:00,248.77,248.82,248.06,248.58,57450.0,219.3476,219.3917,218.7216,219.1801,57450.0
2017-12-20 11:15:00,248.59,248.77,247.25,247.26,43471.0,219.1889,219.3476,218.0074,218.0162,43471.0
2017-12-20 11:20:00,247.56,247.89,247.01,247.85,36498.0,218.2807,218.5717,217.7957,218.5364,36498.0
2017-12-20 11:25:00,247.8,248.42,247.37,247.69,54080.0,218.4923,219.039,218.1132,218.3953,54080.0
2017-12-20 11:30:00,247.47,248.18,247.06,247.94,60018.0,218.2013,218.8274,217.8398,218.6157,60018.0
2017-12-20 11:35:00,248.02,248.35,247.38,248.12,48410.0,218.6863,218.9773,218.122,218.7745,48410.0
2017-12-20 11:40:00,247.95,248.94,247.71,248.8,61757.0,218.6246,219.4975,218.4129,219.374,61757.0
2017-12-20 11:45:00,248.8,249.6,248.8,249.14,30949.0,219.374,220.0794,219.374,219.6738,30949.0
2017-12-20 11:50:00,249.01,249.41,248.89,249.36,23035.0,219.5592,219.9119,219.4534,219.8678,23035.0
2017-12-20 11:55:00,249.29,249.43,248.95,249.16,30455.0,219.8061,219.9295,219.5063,219.6915,30455.0
2017-12-20 12:00:00,249.19,249.72,249.0,249.25,36328.0,219.7179,220.1852,219.5504,219.7708,36328.0
2017-12-20 12:05:00,249.01,249.83,248.99,249.39,33928.0,219.5592,220.2822,219.5416,219.8943,33928.0
2017-12-20 12:10:00,249.39,249.74,249.33,249.7,19719.0,219.8943,220.2029,219.8413,220.1676,19719.0
2017-12-20 12:15:00,249.74,249.98,249.5,249.59,45533.0,220.2029,220.4145,219.9912,220.0706,45533.0
2017-12-20 12:20:00,249.57,249.57,248.96,249.25,42178.0,220.053,220.053,219.5151,219.7708,42178.0
2017-12-20 12:25:00,249.16,249.48,249.16,249.29,20793.0,219.6915,219.9736,219.6915,219.8061,20793.0
2017-12-20 12:30:00,249.31,249.72,249.27,249.58,27050.0,219.8237,220.1852,219.7884,220.0618,27050.0
2017-12-20 12:35:00,249.56,249.98,249.46,249.67,29155.0,220.0441,220.4145,219.956,220.1411,29155.0
2017-12-20 12:40:00,249.66,250.0,249.66,249.95,35637.0,220.1323,220.4321,220.1323,220.388,35637.0
2017-12-20 12:45:00,249.95,250.58,249.81,250.42,44267.0,220.388,220.9435,220.2646,220.8024,44267.0
2017-12-20 12:50:00,250.36,250.63,249.92,250.29,28387.0,220.7495,220.9876,220.3616,220.6878,28387.0
2017-12-20 12:55:00,250.27,250.41,249.65,249.82,39693.0,220.6702,220.7936,220.1235,220.2734,39693.0
2017-12-20 13:00:00,249.77,250.6,249.68,250.57,30998.0,220.2293,220.9611,220.15,220.9347,30998.0
2017-12-20 13:05:00,250.57,250.75,250.09,250.61,26678.0,220.9347,221.0934,220.5115,220.97,26678.0
2017-12-20 13:10:00,250.52,250.92,250.44,250.62,28859.0,220.8906,221.2433,220.8201,220.9788,28859.0
2017-12-20 13:15:00,250.7,250.99,250.51,250.79,32779.0,221.0493,221.305,220.8818,221.1287,32779.0
2017-12-20 13:20:00,250.79,251.3,250.79,251.22,40887.0,221.1287,221.5784,221.1287,221.5078,40887.0
2017-12-20 13:25:00,251.15,251.32,250.85,250.97,38368.0,221.4461,221.596,221.1816,221.2874,38368.0
2017-12-20 13:30:00,250.96,251.13,250.23,250.34,62818.0,221.2786,221.4285,220.6349,220.7319,62818.0
2017-12-20 13:35:00,250.23,250.85,250.09,250.85,54030.0,220.6349,221.1816,220.5115,221.1816,54030.0
2017-12-20 13:40:00,250.85,251.37,250.75,251.06,30545.0,221.1816,221.6401,221.0934,221.3667,30545.0
2017-12-20 13:45:00,251.04,251.04,250.53,250.79,37701.0,221.3491,221.3491,220.8994,221.1287,37701.0
2017-12-20 13:50:00,250.78,250.81,250.39,250.6,37257.0,221.1199,221.1463,220.776,220.9611,37257.0
2017-12-20 13:55:00,250.57,250.84,250.44,250.62,23365.0,220.9347,221.1728,220.8201,220.9788,23365.0
2017-12-20 14:00:00,250.6,250.69,250.49,250.68,21673.0,220.9611,221.0405,220.8642,221.0317,21673.0
2017-12-20 14:05:00,250.72,251.05,250.51,250.96,19302.0,221.067,221.3579,220.8818,221.2786,19302.0
2017-12-20 14:10:00,251.01,251.01,250.45,250.53,34641.0,221.3227,221.3227,220.8289,220.8994,34641.0
2017-12-20 14:15:00,250.54,250.8,250.45,250.78,25684.0,220.9082,221.1375,220.8289,221.1199,25684.0
2017-12-20 14:20:00,250.72,250.75,250.44,250.52,15127.0,221.067,221.0934,220.8201,220.8906,15127.0
2017-12-20 14:25:00,250.5,250.82,250.47,250.5,21311.0,220.873,221.1551,220.8465,220.873,21311.0
2017-12-20 14:30:00,250.56,250.6,250.45,250.52,18678.0,220.9259,220.9611,220.8289,220.8906,18678.0
2017-12-20 14:35:00,250.54,250.68,250.42,250.62,31476.0,220.9082,221.0317,220.8024,220.9788,31476.0
2017-12-20 14:40:00,250.61,250.64,250.3,250.5,26935.0,220.97,220.9964,220.6966,220.873,26935.0
2017-12-20 14:45:00,250.55,250.68,250.38,250.68,18061.0,220.9171,221.0317,220.7672,221.0317,18061.0
2017-12-20 14:50:00,250.64,250.68,250.2,250.29,32278.0,220.9964,221.0317,220.6085,220.6878,32278.0
2017-12-20 14:55:00,250.29,250.44,250.28,250.36,15882.0,220.6878,220.8201,220.679,220.7495,15882.0
2017-12-20 15:00:00,250.38,250.45,250.3,250.42,24132.0,220.7672,220.8289,220.6966,220.8024,24132.0
2017-12-20 15:05:00,250.43,250.61,250.31,250.44,30203.0,220.8112,220.97,220.7054,220.8201,30203.0
2017-12-20 15:10:00,250.43,250.57,250.32,250.55,25505.0,220.8112,220.9347,220.7143,220.9171,25505.0
2017-12-20 15:15:00,250.57,250.82,250.41,250.76,41054.0,220.9347,221.1551,220.7936,221.1022,41054.0
2017-12-20 15:20:00,250.71,250.84,250.62,250.84,27842.0,221.0581,221.1728,220.9788,221.1728,27842.0
2017-12-20 15:25:00,250.83,250.94,250.72,250.86,38326.0,221.1639,221.2609,221.067,221.1904,38326.0
2017-12-20 15:30:00,250.86,250.99,250.63,250.82,55650.0,221.1904,221.305,220.9876,221.1551,55650.0
2017-12-20 15:35:00,250.82,250.82,250.26,250.68,51819.0,221.1551,221.1551,220.6614,221.0317,51819.0
2017-12-20 15:40:00,250.68,251.0,250.68,250.86,62370.0,221.0317,221.3138,221.0317,221.1904,62370.0
2017-12-20 15:45:00,250.85,250.85,250.43,250.77,91705.0,221.1816,221.1816,220.8112,221.111,91705.0
2017-12-20 15:50:00,250.74,250.78,250.55,250.6,94772.0,221.0846,221.1199,220.9171,220.9611,94772.0
2017-12-20 15:55:00,250.63,251.18,250.62,251.07,188412.0,220.9876,221.4725,220.9788,221.3756,188412.0
2017-12-21 09:30:00,253.84,255.11,253.25,253.91,194908.0,223.8179,224.9377,223.2977,223.8797,194908.0
2017-12-21 09:35:00,253.77,254.46,253.25,254.33,82681.0,223.7562,224.3646,223.2977,224.25,82681.0
2017-12-21 09:40:00,254.43,254.55,252.37,252.4,99047.0,224.3382,224.444,222.5218,222.5483,99047.0
2017-12-21 09:45:00,252.3,253.12,251.79,252.05,60657.0,222.4601,223.1831,222.0104,222.2396,60657.0
2017-12-21 09:50:00,252.15,252.45,251.23,251.64,76989.0,222.3278,222.5923,221.5166,221.8781,76989.0
2017-12-21 09:55:00,251.59,251.92,249.25,249.26,76459.0,221.8341,222.125,219.7708,219.7796,76459.0
2017-12-21 10:00:00,249.46,250.93,249.1,250.34,73541.0,219.956,221.2521,219.6386,220.7319,73541.0
2017-12-21 10:05:00,250.39,250.55,249.7,249.74,34278.0,220.776,220.9171,220.1676,220.2029,34278.0
2017-12-21 10:10:00,249.8,249.86,248.76,249.73,67290.0,220.2558,220.3087,219.3388,220.194,67290.0
2017-12-21 10:15:00,249.71,250.6,249.7,250.26,43312.0,220.1764,220.9611,220.1676,220.6614,43312.0
2017-12-21 10:20:00,250.19,250.49,250.12,250.33,30786.0,220.5996,220.8642,220.5379,220.7231,30786.0
2017-12-21 10:25:00,250.31,250.31,249.63,250.01,37716.0,220.7054,220.7054,220.1059,220.4409,37716.0
2017-12-21 10:30:00,250.1,250.35,249.71,249.82,28917.0,220.5203,220.7407,220.1764,220.2734,28917.0
2017-12-21 10:35:00,249.87,250.19,249.83,249.91,25343.0,220.3175,220.5996,220.2822,220.3528,25343.0
2017-12-21 10:40:00,249.84,250.03,249.66,249.84,13665.0,220.291,220.4586,220.1323,220.291,13665.0
2017-12-21 10:45:00,249.8,250.49,249.57,250.49,27801.0,220.2558,220.8642,220.053,220.8642,27801.0
2017-12-21 10:50:00,250.45,250.49,249.11,249.17,33805.0,220.8289,220.8642,219.6474,219.7003,33805.0
2017-12-21 10:55:00,249.16,250.0,249.12,250.0,20886.0,219.6915,220.4321,219.6562,220.4321,20886.0
2017-12-21 11:00:00,249.94,250.56,249.66,250.04,24340.0,220.3792,220.9259,220.1323,220.4674,24340.0
2017-12-21 11:05:00,249.97,250.39,249.87,250.39,32064.0,220.4057,220.776,220.3175,220.776,32064.0
2017-12-21 11:10:00,250.38,250.47,249.94,250.13,39493.0,220.7672,220.8465,220.3792,220.5467,39493.0
2017-12-21 11:15:00,250.13,250.25,249.83,250.0,14449.0,220.5467,220.6525,220.2822,220.4321,14449.0
2017-12-21 11:20:00,250.0,250.0,249.45,249.61,24001.0,220.4321,220.4321,219.9472,220.0882,24001.0
2017-12-21 11:25:00,249.58,250.01,249.45,249.86,44875.0,220.0618,220.4409,219.9472,220.3087,44875.0
2017-12-21 11:30:00,249.73,249.94,249.44,249.63,57120.0,220.194,220.3792,219.9383,220.1059,57120.0
2017-12-21 11:35:00,249.68,249.99,249.65,249.66,44415.0,220.15,220.4233,220.1235,220.1323,44415.0
2017-12-21 11:40:00,249.67,249.72,249.41,249.58,13780.0,220.1411,220.1852,219.9119,220.0618,13780.0
2017-12-21 11:45:00,249.51,249.72,249.3,249.37,18069.0,220.0001,220.1852,219.8149,219.8766,18069.0
2017-12-21 11:50:00,249.32,249.34,249.02,249.25,44975.0,219.8325,219.8502,219.568,219.7708,44975.0
2017-12-21 11:55:00,249.29,249.6,249.06,249.56,29889.0,219.8061,220.0794,219.6033,220.0441,29889.0
2017-12-21 12:00:00,249.65,250.03,249.33,249.78,37684.0,220.1235,220.4586,219.8413,220.2381,37684.0
2017-12-21 12:05:00,249.84,250.0,249.62,249.95,12580.0,220.291,220.4321,220.097,220.388,12580.0
2017-12-21 12:10:00,249.99,250.08,249.85,249.88,29510.0,220.4233,220.5026,220.2998,220.3263,29510.0
2017-12-21 12:15:00,249.85,249.99,249.1,249.25,26559.0,220.2998,220.4233,219.6386,219.7708,26559.0
2017-12-21 12:20:00,249.21,249.33,249.05,249.07,11041.0,219.7355,219.8413,219.5945,219.6121,11041.0
2017-12-21 12:25:00,249.07,249.22,248.94,249.18,19053.0,219.6121,219.7444,219.4975,219.7091,19053.0
2017-12-21 12:30:00,249.18,249.29,248.97,249.04,18651.0,219.7091,219.8061,219.5239,219.5856,18651.0
2017-12-21 12:35:00,249.07,249.13,248.9,249.09,16188.0,219.6121,219.665,219.4622,219.6297,16188.0
2017-12-21 12:40:00,249.23,249.25,249.06,249.22,11634.0,219.7532,219.7708,219.6033,219.7444,11634.0
2017-12-21 12:45:00,249.22,249.6,249.22,249.51,30850.0,219.7444,220.0794,219.7444,220.0001,30850.0
2017-12-21 12:50:00,249.56,250.35,249.56,250.03,37305.0,220.0441,220.7407,220.0441,220.4586,37305.0
2017-12-21 12:55:00,250.08,250.09,249.82,249.93,14132.0,220.5026,220.5115,220.2734,220.3704,14132.0
2017-12-21 13:00:00,249.88,250.85,249.88,250.64,31861.0,220.3263,221.1816,220.3263,220.9964,31861.0
2017-12-21 13:05:00,250.63,250.97,250.55,250.9,20613.0,220.9876,221.2874,220.9171,221.2257,20613.0
2017-12-21 13:10:00,250.8,251.89,250.76,251.58,41312.0,221.1375,222.0986,221.1022,221.8252,41312.0
2017-12-21 13:15:00,251.48,251.87,251.19,251.5,29771.0,221.7371,222.0809,221.4814,221.7547,29771.0
2017-12-21 13:20:00,251.59,251.71,251.38,251.55,9913.0,221.8341,221.9399,221.6489,221.7988,9913.0
2017-12-21 13:25:00,251.65,251.82,251.5,251.56,10276.0,221.887,222.0369,221.7547,221.8076,10276.0
2017-12-21 13:30:00,251.58,251.59,251.1,251.14,11896.0,221.8252,221.8341,221.402,221.4373,11896.0
2017-12-21 13:35:00,251.29,251.59,251.29,251.47,7165.0,221.5695,221.8341,221.5695,221.7282,7165.0
2017-12-21 13:40:00,251.47,251.6,251.16,251.24,10196.0,221.7282,221.8429,221.4549,221.5254,10196.0
2017-12-21 13:45:00,251.18,251.23,250.8,250.86,10332.0,221.4725,221.5166,221.1375,221.1904,10332.0
2017-12-21 13:50:00,250.87,251.01,250.77,250.87,15027.0,221.1992,221.3227,221.111,221.1992,15027.0
2017-12-21 13:55:00,250.95,251.05,250.79,251.05,10824.0,221.2697,221.3579,221.1287,221.3579,10824.0
2017-12-21 14:00:00,251.01,251.1,250.8,250.86,13170.0,221.3227,221.402,221.1375,221.1904,13170.0
2017-12-21 14:05:00,250.89,251.28,250.86,251.28,13104.0,221.2168,221.5607,221.1904,221.5607,13104.0
2017-12-21 14:10:00,251.35,251.51,251.27,251.38,12005.0,221.6224,221.7635,221.5519,221.6489,12005.0
2017-12-21 14:15:00,251.37,251.37,251.0,251.14,26107.0,221.6401,221.6401,221.3138,221.4373,26107.0
2017-12-21 14:20:00,251.14,251.32,250.9,251.27,12548.0,221.4373,221.596,221.2257,221.5519,12548.0
2017-12-21 14:25:00,251.24,251.28,250.3,250.4,23927.0,221.5254,221.5607,220.6966,220.7848,23927.0
2017-12-21 14:30:00,250.43,250.76,250.27,250.75,48585.0,220.8112,221.1022,220.6702,221.0934,48585.0
2017-12-21 14:35:00,250.71,250.95,250.63,250.85,22555.0,221.0581,221.2697,220.9876,221.1816,22555.0
2017-12-21 14:40:00,250.86,250.94,250.23,250.53,27877.0,221.1904,221.2609,220.6349,220.8994,27877.0
2017-12-21 14:45:00,250.46,250.69,250.29,250.56,18992.0,220.8377,221.0405,220.6878,220.9259,18992.0
2017-12-21 14:50:00,250.56,250.61,250.36,250.6,16241.0,220.9259,220.97,220.7495,220.9611,16241.0
2017-12-21 14:55:00,250.58,250.58,249.68,250.23,27513.0,220.9435,220.9435,220.15,220.6349,27513.0
2017-12-21 15:00:00,250.18,250.34,250.09,250.34,13449.0,220.5908,220.7319,220.5115,220.7319,13449.0
2017-12-21 15:05:00,250.39,250.75,250.37,250.66,17504.0,220.776,221.0934,220.7583,221.014,17504.0
2017-12-21 15:10:00,250.62,251.01,250.42,250.79,18733.0,220.9788,221.3227,220.8024,221.1287,18733.0
2017-12-21 15:15:00,250.91,250.91,250.44,250.66,29679.0,221.2345,221.2345,220.8201,221.014,29679.0
2017-12-21 15:20:00,250.58,250.78,250.58,250.58,15037.0,220.9435,221.1199,220.9435,220.9435,15037.0
2017-12-21 15:25:00,250.56,251.22,250.56,251.06,17212.0,220.9259,221.5078,220.9259,221.3667,17212.0
2017-12-21 15:30:00,251.06,251.2,250.89,251.06,18338.0,221.3667,221.4902,221.2168,221.3667,18338.0
2017-12-21 15:35:00,251.02,251.07,250.54,250.54,27360.0,221.3315,221.3756,220.9082,220.9082,27360.0
2017-12-21 15:40:00,250.55,250.7,250.25,250.39,30190.0,220.9171,221.0493,220.6525,220.776,30190.0
2017-12-21 15:45:00,250.42,250.52,250.28,250.34,34878.0,220.8024,220.8906,220.679,220.7319,34878.0
2017-12-21 15:50:00,250.32,250.35,249.77,249.83,53894.0,220.7143,220.7407,220.2293,220.2822,53894.0
2017-12-21 15:55:00,249.84,250.24,249.63,250.15,117926.0,220.291,220.6437,220.1059,220.5644,117926.0
2017-12-22 09:30:00,250.56,251.08,250.37,250.61,30545.0,220.9259,221.3844,220.7583,220.97,30545.0
2017-12-22 09:35:00,250.27,250.66,250.2,250.53,10139.0,220.6702,221.014,220.6085,220.8994,10139.0
2017-12-22 09:40:00,250.64,250.73,250.02,250.02,11814.0,220.9964,221.0758,220.4497,220.4497,11814.0
2017-12-22 09:45:00,250.09,250.18,249.4,249.47,17363.0,220.5115,220.5908,219.9031,219.9648,17363.0
2017-12-22 09:50:00,249.47,249.8,249.4,249.8,14995.0,219.9648,220.2558,219.9031,220.2558,14995.0
2017-12-22 09:55:00,249.78,249.97,249.59,249.59,23752.0,220.2381,220.4057,220.0706,220.0706,23752.0
2017-12-22 10:00:00,249.85,250.4,249.77,250.4,15947.0,220.2998,220.7848,220.2293,220.7848,15947.0
2017-12-22 10:05:00,250.38,251.3,250.36,251.26,55234.0,220.7672,221.5784,220.7495,221.5431,55234.0
2017-12-22 10:10:00,251.26,251.55,250.83,250.96,26480.0,221.5431,221.7988,221.1639,221.2786,26480.0
2017-12-22 10:15:00,250.91,250.91,250.45,250.53,9210.0,221.2345,221.2345,220.8289,220.8994,9210.0
2017-12-22 10:20:00,250.53,251.11,250.52,251.0,12595.0,220.8994,221.4108,220.8906,221.3138,12595.0
2017-12-22 10:25:00,251.06,251.45,251.05,251.36,15236.0,221.3667,221.7106,221.3579,221.6313,15236.0
2017-12-22 10:30:00,251.36,251.42,251.2,251.42,14260.0,221.6313,221.6842,221.4902,221.6842,14260.0
2017-12-22 10:35:00,251.39,251.43,250.98,250.98,11123.0,221.6577,221.693,221.2962,221.2962,11123.0
2017-12-22 10:40:00,250.94,250.94,250.54,250.72,6960.0,221.2609,221.2609,220.9082,221.067,6960.0
2017-12-22 10:45:00,250.7,250.73,250.48,250.58,17759.0,221.0493,221.0758,220.8553,220.9435,17759.0
2017-12-22 10:50:00,250.58,250.71,250.58,250.65,8331.0,220.9435,221.0581,220.9435,221.0052,8331.0
2017-12-22 10:55:00,250.63,250.81,250.2,250.37,12161.0,220.9876,221.1463,220.6085,220.7583,12161.0
2017-12-22 11:00:00,250.33,250.85,250.32,250.47,10146.0,220.7231,221.1816,220.7143,220.8465,10146.0
2017-12-22 11:05:00,250.49,250.5,250.29,250.4,12825.0,220.8642,220.873,220.6878,220.7848,12825.0
2017-12-22 11:10:00,250.45,250.61,250.42,250.49,7900.0,220.8289,220.97,220.8024,220.8642,7900.0
2017-12-22 11:15:00,250.49,250.52,250.12,250.18,10357.0,220.8642,220.8906,220.5379,220.5908,10357.0
2017-12-22 11:20:00,250.16,250.44,250.16,250.44,7605.0,220.5732,220.8201,220.5732,220.8201,7605.0
2017-12-22 11:25:00,250.39,250.5,250.16,250.26,5556.0,220.776,220.873,220.5732,220.6614,5556.0
2017-12-22 11:30:00,250.24,250.29,249.5,250.0,17639.0,220.6437,220.6878,219.9912,220.4321,17639.0
2017-12-22 11:35:00,249.87,250.02,249.77,250.02,3450.0,220.3175,220.4497,220.2293,220.4497,3450.0
2017-12-22 11:40:00,250.05,250.3,249.95,250.3,7628.0,220.4762,220.6966,220.388,220.6966,7628.0
2017-12-22 11:45:00,250.29,250.4,250.05,250.08,7214.0,220.6878,220.7848,220.4762,220.5026,7214.0
2017-12-22 11:50:00,250.0,250.37,250.0,250.15,5300.0,220.4321,220.7583,220.4321,220.5644,5300.0
2017-12-22 11:55:00,250.13,250.22,249.94,249.94,5128.0,220.5467,220.6261,220.3792,220.3792,5128.0
2017-12-22 12:00:00,250.01,250.2,249.88,250.03,7801.0,220.4409,220.6085,220.3263,220.4586,7801.0
2017-12-22 12:05:00,250.07,250.18,249.81,249.92,15809.0,220.4938,220.5908,220.2646,220.3616,15809.0
2017-12-22 12:10:00,249.94,250.49,249.9,250.49,7588.0,220.3792,220.8642,220.3439,220.8642,7588.0
2017-12-22 12:15:00,250.4,250.41,250.21,250.31,4652.0,220.7848,220.7936,220.6173,220.7054,4652.0
2017-12-22 12:20:00,250.31,250.31,250.05,250.05,3762.0,220.7054,220.7054,220.4762,220.4762,3762.0
2017-12-22 12:25:00,250.16,250.36,250.1,250.36,9232.0,220.5732,220.7495,220.5203,220.7495,9232.0
2017-12-22 12:30:00,250.27,250.27,250.11,250.17,6028.0,220.6702,220.6702,220.5291,220.582,6028.0
2017-12-22 12:35:00,250.13,250.34,250.06,250.18,4833.0,220.5467,220.7319,220.485,220.5908,4833.0
2017-12-22 12:40:00,250.05,250.05,249.68,249.68,7778.0,220.4762,220.4762,220.15,220.15,7778.0
2017-12-22 12:45:00,249.74,249.83,249.52,249.55,6340.0,220.2029,220.2822,220.0089,220.0353,6340.0
2017-12-22 12:50:00,249.57,249.61,249.47,249.52,5565.0,220.053,220.0882,219.9648,220.0089,5565.0
2017-12-22 12:55:00,249.51,249.59,249.5,249.54,3865.0,220.0001,220.0706,219.9912,220.0265,3865.0
2017-12-22 13:00:00,249.5,249.71,249.49,249.71,7740.0,219.9912,220.1764,219.9824,220.1764,7740.0
2017-12-22 13:05:00,249.71,249.71,249.6,249.69,4300.0,220.1764,220.1764,220.0794,220.1588,4300.0
2017-12-22 13:10:00,249.63,249.73,249.55,249.73,8257.0,220.1059,220.194,220.0353,220.194,8257.0
2017-12-22 13:15:00,249.73,250.09,249.65,249.78,15075.0,220.194,220.5115,220.1235,220.2381,15075.0
2017-12-22 13:20:00,249.91,249.96,249.81,249.94,5316.0,220.3528,220.3968,220.2646,220.3792,5316.0
2017-12-22 13:25:00,249.88,250.01,249.77,249.83,3500.0,220.3263,220.4409,220.2293,220.2822,3500.0
2017-12-22 13:30:00,249.79,250.05,249.79,250.05,4700.0,220.2469,220.4762,220.2469,220.4762,4700.0
2017-12-22 13:35:00,250.11,250.45,249.96,250.4,18952.0,220.5291,220.8289,220.3968,220.7848,18952.0
2017-12-22 13:40:00,250.37,250.43,249.95,250.1,15907.0,220.7583,220.8112,220.388,220.5203,15907.0
2017-12-22 13:45:00,250.02,250.02,249.17,249.17,25901.0,220.4497,220.4497,219.7003,219.7003,25901.0
2017-12-22 13:50:00,249.28,249.49,249.17,249.49,13880.0,219.7973,219.9824,219.7003,219.9824,13880.0
2017-12-22 13:55:00,249.37,249.79,249.31,249.6,6758.0,219.8766,220.2469,219.8237,220.0794,6758.0
2017-12-22 14:00:00,249.64,249.78,249.55,249.58,9181.0,220.1147,220.2381,220.0353,220.0618,9181.0
2017-12-22 14:05:00,249.54,249.87,249.43,249.64,20452.0,220.0265,220.3175,219.9295,220.1147,20452.0
2017-12-22 14:10:00,249.65,249.94,249.59,249.93,23771.0,220.1235,220.3792,220.0706,220.3704,23771.0
2017-12-22 14:15:00,249.9,250.11,249.84,249.95,16515.0,220.3439,220.5291,220.291,220.388,16515.0
2017-12-22 14:20:00,249.95,250.04,249.77,249.77,7025.0,220.388,220.4674,220.2293,220.2293,7025.0
2017-12-22 14:25:00,249.76,249.83,249.52,249.71,9267.0,220.2205,220.2822,220.0089,220.1764,9267.0
2017-12-22 14:30:00,249.79,249.92,249.65,249.65,6013.0,220.2469,220.3616,220.1235,220.1235,6013.0
2017-12-22 14:35:00,249.7,249.92,249.66,249.78,6323.0,220.1676,220.3616,220.1323,220.2381,6323.0
2017-12-22 14:40:00,249.82,249.9,249.76,249.78,3759.0,220.2734,220.3439,220.2205,220.2381,3759.0
2017-12-22 14:45:00,249.76,249.98,249.76,249.96,10245.0,220.2205,220.4145,220.2205,220.3968,10245.0
2017-12-22 14:50:00,249.9,250.01,249.8,249.91,16424.0,220.3439,220.4409,220.2558,220.3528,16424.0
2017-12-22 14:55:00,249.91,249.99,249.8,249.97,7300.0,220.3528,220.4233,220.2558,220.4057,7300.0
2017-12-22 15:00:00,249.93,249.97,249.63,249.67,8292.0,220.3704,220.4057,220.1059,220.1411,8292.0
2017-12-22 15:05:00,249.66,249.94,249.66,249.92,7950.0,220.1323,220.3792,220.1323,220.3616,7950.0
2017-12-22 15:10:00,249.94,250.17,249.94,250.13,9235.0,220.3792,220.582,220.3792,220.5467,9235.0
2017-12-22 15:15:00,250.1,250.16,249.95,250.04,5843.0,220.5203,220.5732,220.388,220.4674,5843.0
2017-12-22 15:20:00,250.04,250.04,249.77,249.77,8023.0,220.4674,220.4674,220.2293,220.2293,8023.0
2017-12-22 15:25:00,249.75,249.87,249.67,249.8,11628.0,220.2117,220.3175,220.1411,220.2558,11628.0
2017-12-22 15:30:00,249.8,249.81,249.63,249.74,11669.0,220.2558,220.2646,220.1059,220.2029,11669.0
2017-12-22 15:35:00,249.71,249.85,249.71,249.85,15165.0,220.1764,220.2998,220.1764,220.2998,15165.0
2017-12-22 15:40:00,249.84,250.01,249.81,249.94,18093.0,220.291,220.4409,220.2646,220.3792,18093.0
2017-12-22 15:45:00,249.96,250.22,249.91,250.18,30364.0,220.3968,220.6261,220.3528,220.5908,30364.0
2017-12-22 15:50:00,250.12,250.16,250.0,250.01,17456.0,220.5379,220.5732,220.4321,220.4409,17456.0
2017-12-22 15:55:00,250.0,250.21,249.93,250.03,45029.0,220.4321,220.6173,220.3704,220.4586,45029.0
2017-12-26 09:30:00,250.4,250.76,250.08,250.32,18985.0,220.7848,221.1022,220.5026,220.7143,18985.0
2017-12-26 09:35:00,250.05,250.39,249.84,250.29,9620.0,220.4762,220.776,220.291,220.6878,9620.0
2017-12-26 09:40:00,250.41,251.25,250.25,251.07,17816.0,220.7936,221.5343,220.6525,221.3756,17816.0
2017-12-26 09:45:00,251.25,251.25,250.8,251.0,6903.0,221.5343,221.5343,221.1375,221.3138,6903.0
2017-12-26 09:50:00,251.01,251.12,250.96,251.05,4144.0,221.3227,221.4196,221.2786,221.3579,4144.0
2017-12-26 09:55:00,250.98,251.1,250.9,251.0,5989.0,221.2962,221.402,221.2257,221.3138,5989.0
2017-12-26 10:00:00,250.95,251.01,250.59,250.71,5798.0,221.2697,221.3227,220.9523,221.0581,5798.0
2017-12-26 10:05:00,250.71,251.09,250.67,250.82,16001.0,221.0581,221.3932,221.0229,221.1551,16001.0
2017-12-26 10:10:00,250.72,250.72,249.97,250.09,32288.0,221.067,221.067,220.4057,220.5115,32288.0
2017-12-26 10:15:00,250.05,250.34,250.05,250.29,2815.0,220.4762,220.7319,220.4762,220.6878,2815.0
2017-12-26 10:20:00,250.26,250.5,250.17,250.32,5871.0,220.6614,220.873,220.582,220.7143,5871.0
2017-12-26 10:25:00,250.42,250.55,250.11,250.18,7819.0,220.8024,220.9171,220.5291,220.5908,7819.0
2017-12-26 10:30:00,250.24,250.24,250.04,250.11,7698.0,220.6437,220.6437,220.4674,220.5291,7698.0
2017-12-26 10:35:00,250.19,250.19,249.74,250.02,24993.0,220.5996,220.5996,220.2029,220.4497,24993.0
2017-12-26 10:40:00,250.1,250.44,250.09,250.27,11538.0,220.5203,220.8201,220.5115,220.6702,11538.0
2017-12-26 10:45:00,250.26,250.43,250.14,250.29,13018.0,220.6614,220.8112,220.5555,220.6878,13018.0
2017-12-26 10:50:00,250.25,250.4,250.21,250.39,5519.0,220.6525,220.7848,220.6173,220.776,5519.0
2017-12-26 10:55:00,250.36,250.37,250.04,250.1,6557.0,220.7495,220.7583,220.4674,220.5203,6557.0
2017-12-26 11:00:00,250.09,250.14,250.02,250.09,3163.0,220.5115,220.5555,220.4497,220.5115,3163.0
2017-12-26 11:05:00,250.17,250.29,250.09,250.26,14597.0,220.582,220.6878,220.5115,220.6614,14597.0
2017-12-26 11:10:00,250.12,250.39,250.12,250.34,2824.0,220.5379,220.776,220.5379,220.7319,2824.0
2017-12-26 11:15:00,250.41,250.55,250.32,250.5,2595.0,220.7936,220.9171,220.7143,220.873,2595.0
2017-12-26 11:20:00,250.44,250.49,250.37,250.37,4511.0,220.8201,220.8642,220.7583,220.7583,4511.0
2017-12-26 11:25:00,250.41,250.49,250.27,250.28,15805.0,220.7936,220.8642,220.6702,220.679,15805.0
2017-12-26 11:30:00,250.34,250.35,250.23,250.25,2296.0,220.7319,220.7407,220.6349,220.6525,2296.0
2017-12-26 11:35:00,250.2,250.29,250.17,250.22,2220.0,220.6085,220.6878,220.582,220.6261,2220.0
2017-12-26 11:40:00,250.16,250.16,249.8,249.84,15737.0,220.5732,220.5732,220.2558,220.291,15737.0
2017-12-26 11:45:00,249.84,250.04,249.8,249.85,5594.0,220.291,220.4674,220.2558,220.2998,5594.0
2017-12-26 11:50:00,249.87,250.04,249.85,249.86,5478.0,220.3175,220.4674,220.2998,220.3087,5478.0
2017-12-26 11:55:00,249.9,250.04,249.85,249.89,4233.0,220.3439,220.4674,220.2998,220.3351,4233.0
2017-12-26 12:00:00,250.12,250.29,250.0,250.19,11757.0,220.5379,220.6878,220.4321,220.5996,11757.0
2017-12-26 12:05:00,250.17,250.31,250.13,250.27,4985.0,220.582,220.7054,220.5467,220.6702,4985.0
2017-12-26 12:10:00,250.35,250.47,250.29,250.36,3435.0,220.7407,220.8465,220.6878,220.7495,3435.0
2017-12-26 12:15:00,250.39,250.44,250.13,250.13,2650.0,220.776,220.8201,220.5467,220.5467,2650.0
2017-12-26 12:20:00,250.32,250.32,250.17,250.2,1500.0,220.7143,220.7143,220.582,220.6085,1500.0
2017-12-26 12:25:00,250.27,250.27,250.04,250.07,1910.0,220.6702,220.6702,220.4674,220.4938,1910.0
2017-12-26 12:30:00,250.05,250.08,249.82,249.94,5073.0,220.4762,220.5026,220.2734,220.3792,5073.0
2017-12-26 12:35:00,249.95,250.25,249.86,250.23,11970.0,220.388,220.6525,220.3087,220.6349,11970.0
2017-12-26 12:40:00,250.25,250.48,250.14,250.34,16269.0,220.6525,220.8553,220.5555,220.7319,16269.0
2017-12-26 12:45:00,250.28,250.28,249.95,249.95,5995.0,220.679,220.679,220.388,220.388,5995.0
2017-12-26 12:50:00,249.99,250.04,249.73,249.97,4180.0,220.4233,220.4674,220.194,220.4057,4180.0
2017-12-26 12:55:00,249.93,250.15,249.92,250.07,2125.0,220.3704,220.5644,220.3616,220.4938,2125.0
2017-12-26 13:00:00,250.0,250.17,250.0,250.15,2770.0,220.4321,220.582,220.4321,220.5644,2770.0
2017-12-26 13:05:00,250.0,250.31,249.97,250.22,2696.0,220.4321,220.7054,220.4057,220.6261,2696.0
2017-12-26 13:10:00,250.24,250.28,250.16,250.16,2720.0,220.6437,220.679,220.5732,220.5732,2720.0
2017-12-26 13:15:00,250.15,250.17,249.76,249.91,13666.0,220.5644,220.582,220.2205,220.3528,13666.0
2017-12-26 13:20:00,249.76,250.01,249.76,250.01,2147.0,220.2205,220.4409,220.2205,220.4409,2147.0
2017-12-26 13:25:00,249.9,250.06,249.81,249.96,4399.0,220.3439,220.485,220.2646,220.3968,4399.0
2017-12-26 13:30:00,249.83,249.95,249.65,249.65,5001.0,220.2822,220.388,220.1235,220.1235,5001.0
2017-12-26 13:35:00,249.65,249.84,249.51,249.52,8939.0,220.1235,220.291,220.0001,220.0089,8939.0
2017-12-26 13:40:00,249.52,249.76,249.48,249.68,4850.0,220.0089,220.2205,219.9736,220.15,4850.0
2017-12-26 13:45:00,249.72,249.8,249.59,249.71,2404.0,220.1852,220.2558,220.0706,220.1764,2404.0
2017-12-26 13:50:00,249.6,249.76,249.55,249.65,1327.0,220.0794,220.2205,220.0353,220.1235,1327.0
2017-12-26 13:55:00,249.72,249.72,249.5,249.5,3079.0,220.1852,220.1852,219.9912,219.9912,3079.0
2017-12-26 14:00:00,249.45,249.5,249.21,249.32,12325.0,219.9472,219.9912,219.7355,219.8325,12325.0
2017-12-26 14:05:00,249.44,249.52,249.33,249.39,3779.0,219.9383,220.0089,219.8413,219.8943,3779.0
2017-12-26 14:10:00,249.36,249.53,249.26,249.47,3100.0,219.8678,220.0177,219.7796,219.9648,3100.0
2017-12-26 14:15:00,249.37,249.5,249.31,249.5,2400.0,219.8766,219.9912,219.8237,219.9912,2400.0
2017-12-26 14:20:00,249.55,249.58,249.39,249.46,2804.0,220.0353,220.0618,219.8943,219.956,2804.0
2017-12-26 14:25:00,249.43,249.56,249.27,249.45,2950.0,219.9295,220.0441,219.7884,219.9472,2950.0
2017-12-26 14:30:00,249.41,249.69,249.41,249.53,2500.0,219.9119,220.1588,219.9119,220.0177,2500.0
2017-12-26 14:35:00,249.53,249.54,249.42,249.45,4072.0,220.0177,220.0265,219.9207,219.9472,4072.0
2017-12-26 14:40:00,249.49,249.65,249.48,249.51,4308.0,219.9824,220.1235,219.9736,220.0001,4308.0
2017-12-26 14:45:00,249.6,249.61,249.4,249.55,3799.0,220.0794,220.0882,219.9031,220.0353,3799.0
2017-12-26 14:50:00,249.55,249.65,249.48,249.65,1620.0,220.0353,220.1235,219.9736,220.1235,1620.0
2017-12-26 14:55:00,249.63,249.81,249.57,249.75,7306.0,220.1059,220.2646,220.053,220.2117,7306.0
2017-12-26 15:00:00,249.8,249.95,249.78,249.8,14501.0,220.2558,220.388,220.2381,220.2558,14501.0
2017-12-26 15:05:00,249.8,249.9,249.77,249.82,5700.0,220.2558,220.3439,220.2293,220.2734,5700.0
2017-12-26 15:10:00,249.82,249.82,249.73,249.8,1590.0,220.2734,220.2734,220.194,220.2558,1590.0
2017-12-26 15:15:00,249.77,249.79,249.69,249.69,3701.0,220.2293,220.2469,220.1588,220.1588,3701.0
2017-12-26 15:20:00,249.72,249.86,249.64,249.64,5403.0,220.1852,220.3087,220.1147,220.1147,5403.0
2017-12-26 15:25:00,249.64,249.74,249.55,249.65,4600.0,220.1147,220.2029,220.0353,220.1235,4600.0
2017-12-26 15:30:00,249.7,249.85,249.63,249.75,7783.0,220.1676,220.2998,220.1059,220.2117,7783.0
2017-12-26 15:35:00,249.75,249.8,249.66,249.8,5766.0,220.2117,220.2558,220.1323,220.2558,5766.0
2017-12-26 15:40:00,249.78,249.79,249.6,249.61,3510.0,220.2381,220.2469,220.0794,220.0882,3510.0
2017-12-26 15:45:00,249.58,249.86,249.58,249.82,7950.0,220.0618,220.3087,220.0618,220.2734,7950.0
2017-12-26 15:50:00,249.84,249.92,249.58,249.6,9637.0,220.291,220.3616,220.0618,220.0794,9637.0
2017-12-26 15:55:00,249.63,249.69,249.53,249.65,18970.0,220.1059,220.1588,220.0177,220.1235,18970.0
2017-12-27 09:30:00,250.26,250.35,249.48,249.49,29486.0,220.6614,220.7407,219.9736,219.9824,29486.0
2017-12-27 09:35:00,249.54,249.78,249.48,249.61,5403.0,220.0265,220.2381,219.9736,220.0882,5403.0
2017-12-27 09:40:00,249.78,249.78,249.24,249.24,9300.0,220.2381,220.2381,219.762,219.762,9300.0
2017-12-27 09:45:00,249.34,249.47,249.0,249.42,7045.0,219.8502,219.9648,219.5504,219.9207,7045.0
2017-12-27 09:50:00,249.44,249.49,249.27,249.38,7700.0,219.9383,219.9824,219.7884,219.8854,7700.0
2017-12-27 09:55:00,249.45,249.76,249.19,249.35,14885.0,219.9472,220.2205,219.7179,219.859,14885.0
2017-12-27 10:00:00,249.56,249.83,249.29,249.29,14118.0,220.0441,220.2822,219.8061,219.8061,14118.0
2017-12-27 10:05:00,249.41,249.85,249.29,249.85,5535.0,219.9119,220.2998,219.8061,220.2998,5535.0
2017-12-27 10:10:00,249.84,249.84,249.54,249.54,2771.0,220.291,220.291,220.0265,220.0265,2771.0
2017-12-27 10:15:00,249.58,249.7,249.37,249.51,9859.0,220.0618,220.1676,219.8766,220.0001,9859.0
2017-12-27 10:20:00,249.62,249.7,249.5,249.63,4369.0,220.097,220.1676,219.9912,220.1059,4369.0
2017-12-27 10:25:00,249.61,249.61,249.33,249.35,6653.0,220.0882,220.0882,219.8413,219.859,6653.0
2017-12-27 10:30:00,249.31,249.71,249.24,249.7,6069.0,219.8237,220.1764,219.762,220.1676,6069.0
2017-12-27 10:35:00,249.68,249.8,249.48,249.48,4382.0,220.15,220.2558,219.9736,219.9736,4382.0
2017-12-27 10:40:00,249.52,249.52,249.26,249.43,5905.0,220.0089,220.0089,219.7796,219.9295,5905.0
2017-12-27 10:45:00,249.44,249.44,249.02,249.17,10600.0,219.9383,219.9383,219.568,219.7003,10600.0
2017-12-27 10:50:00,249.14,249.36,249.13,249.31,15137.0,219.6738,219.8678,219.665,219.8237,15137.0
2017-12-27 10:55:00,249.35,249.63,249.22,249.47,13718.0,219.859,220.1059,219.7444,219.9648,13718.0
2017-12-27 11:00:00,249.63,249.79,249.61,249.63,13658.0,220.1059,220.2469,220.0882,220.1059,13658.0
2017-12-27 11:05:00,249.66,249.72,249.53,249.7,5427.0,220.1323,220.1852,220.0177,220.1676,5427.0
2017-12-27 11:10:00,249.69,249.96,249.64,249.9,6461.0,220.1588,220.3968,220.1147,220.3439,6461.0
2017-12-27 11:15:00,249.96,250.1,249.91,250.07,9464.0,220.3968,220.5203,220.3528,220.4938,9464.0
2017-12-27 11:20:00,250.09,250.22,249.95,250.2,13288.0,220.5115,220.6261,220.388,220.6085,13288.0
2017-12-27 11:25:00,250.2,250.3,250.04,250.14,8125.0,220.6085,220.6966,220.4674,220.5555,8125.0
2017-12-27 11:30:00,250.14,250.14,249.81,249.81,6853.0,220.5555,220.5555,220.2646,220.2646,6853.0
2017-12-27 11:35:00,249.78,249.86,249.76,249.76,4018.0,220.2381,220.3087,220.2205,220.2205,4018.0
2017-12-27 11:40:00,249.76,249.84,249.5,249.6,3670.0,220.2205,220.291,219.9912,220.0794,3670.0
2017-12-27 11:45:00,249.64,249.65,249.48,249.48,1355.0,220.1147,220.1235,219.9736,219.9736,1355.0
2017-12-27 11:50:00,249.51,249.64,249.46,249.54,5335.0,220.0001,220.1147,219.956,220.0265,5335.0
2017-12-27 11:55:00,249.59,249.61,249.39,249.39,2331.0,220.0706,220.0882,219.8943,219.8943,2331.0
2017-12-27 12:00:00,249.41,249.43,249.22,249.22,3160.0,219.9119,219.9295,219.7444,219.7444,3160.0
2017-12-27 12:05:00,249.26,249.3,249.2,249.27,1620.0,219.7796,219.8149,219.7267,219.7884,1620.0
2017-12-27 12:10:00,249.26,249.43,249.13,249.37,5297.0,219.7796,219.9295,219.665,219.8766,5297.0
2017-12-27 12:15:00,249.36,249.37,249.21,249.33,1900.0,219.8678,219.8766,219.7355,219.8413,1900.0
2017-12-27 12:20:00,249.31,249.43,249.1,249.1,3425.0,219.8237,219.9295,219.6386,219.6386,3425.0
2017-12-27 12:25:00,249.13,249.14,249.05,249.09,1895.0,219.665,219.6738,219.5945,219.6297,1895.0
2017-12-27 12:30:00,249.04,249.1,248.94,248.98,13119.0,219.5856,219.6386,219.4975,219.5327,13119.0
2017-12-27 12:35:00,248.99,249.03,248.87,248.87,6478.0,219.5416,219.5768,219.4358,219.4358,6478.0
2017-12-27 12:40:00,248.87,249.13,248.81,249.12,4490.0,219.4358,219.665,219.3828,219.6562,4490.0
2017-12-27 12:45:00,249.13,249.13,249.01,249.01,1000.0,219.665,219.665,219.5592,219.5592,1000.0
2017-12-27 12:50:00,249.04,249.32,249.03,249.32,5051.0,219.5856,219.8325,219.5768,219.8325,5051.0
2017-12-27 12:55:00,249.26,249.77,249.26,249.76,21595.0,219.7796,220.2293,219.7796,220.2205,21595.0
2017-12-27 13:00:00,249.75,249.76,249.5,249.73,3096.0,220.2117,220.2205,219.9912,220.194,3096.0
2017-12-27 13:05:00,249.61,249.78,249.6,249.71,3490.0,220.0882,220.2381,220.0794,220.1764,3490.0
2017-12-27 13:10:00,249.7,249.9,249.6,249.6,6300.0,220.1676,220.3439,220.0794,220.0794,6300.0
2017-12-27 13:15:00,249.56,249.71,249.53,249.58,4500.0,220.0441,220.1764,220.0177,220.0618,4500.0
2017-12-27 13:20:00,249.55,249.89,249.54,249.79,4700.0,220.0353,220.3351,220.0265,220.2469,4700.0
2017-12-27 13:25:00,249.82,249.95,249.72,249.78,6975.0,220.2734,220.388,220.1852,220.2381,6975.0
2017-12-27 13:30:00,249.82,249.91,249.65,249.65,4938.0,220.2734,220.3528,220.1235,220.1235,4938.0
2017-12-27 13:35:00,249.73,250.13,249.61,249.79,9751.0,220.194,220.5467,220.0882,220.2469,9751.0
2017-12-27 13:40:00,249.97,250.05,249.73,249.94,3130.0,220.4057,220.4762,220.194,220.3792,3130.0
2017-12-27 13:45:00,249.79,249.87,249.6,249.6,1200.0,220.2469,220.3175,220.0794,220.0794,1200.0
2017-12-27 13:50:00,249.59,249.82,249.56,249.75,4280.0,220.0706,220.2734,220.0441,220.2117,4280.0
2017-12-27 13:55:00,249.74,250.08,249.74,249.84,5136.0,220.2029,220.5026,220.2029,220.291,5136.0
2017-12-27 14:00:00,249.92,250.11,249.91,250.07,3726.0,220.3616,220.5291,220.3528,220.4938,3726.0
2017-12-27 14:05:00,249.99,250.09,249.94,250.09,3274.0,220.4233,220.5115,220.3792,220.5115,3274.0
2017-12-27 14:10:00,250.09,250.09,249.75,249.75,4580.0,220.5115,220.5115,220.2117,220.2117,4580.0
2017-12-27 14:15:00,249.8,249.97,249.79,249.86,3676.0,220.2558,220.4057,220.2469,220.3087,3676.0
2017-12-27 14:20:00,249.84,249.94,249.72,249.82,4119.0,220.291,220.3792,220.1852,220.2734,4119.0
2017-12-27 14:25:00,249.71,250.0,249.71,249.9,2680.0,220.1764,220.4321,220.1764,220.3439,2680.0
2017-12-27 14:30:00,249.88,249.97,249.79,249.79,3373.0,220.3263,220.4057,220.2469,220.2469,3373.0
2017-12-27 14:35:00,249.75,249.75,249.23,249.34,7197.0,220.2117,220.2117,219.7532,219.8502,7197.0
2017-12-27 14:40:00,249.4,249.48,249.3,249.4,10800.0,219.9031,219.9736,219.8149,219.9031,10800.0
2017-12-27 14:45:00,249.39,249.67,249.32,249.59,2748.0,219.8943,220.1411,219.8325,220.0706,2748.0
2017-12-27 14:50:00,249.63,249.72,249.56,249.63,2480.0,220.1059,220.1852,220.0441,220.1059,2480.0
2017-12-27 14:55:00,249.6,249.81,249.58,249.81,6408.0,220.0794,220.2646,220.0618,220.2646,6408.0
2017-12-27 15:00:00,249.88,249.88,249.72,249.87,4569.0,220.3263,220.3263,220.1852,220.3175,4569.0
2017-12-27 15:05:00,249.73,249.79,249.68,249.74,2900.0,220.194,220.2469,220.15,220.2029,2900.0
2017-12-27 15:10:00,249.75,249.84,249.74,249.74,3900.0,220.2117,220.291,220.2029,220.2029,3900.0
2017-12-27 15:15:00,249.79,249.9,249.7,249.77,7201.0,220.2469,220.3439,220.1676,220.2293,7201.0
2017-12-27 15:20:00,249.74,249.86,249.72,249.76,4770.0,220.2029,220.3087,220.1852,220.2205,4770.0
2017-12-27 15:25:00,249.82,249.86,249.58,249.58,5498.0,220.2734,220.3087,220.0618,220.0618,5498.0
2017-12-27 15:30:00,249.66,249.88,249.66,249.86,7751.0,220.1323,220.3263,220.1323,220.3087,7751.0
2017-12-27 15:35:00,249.82,249.83,249.63,249.76,5896.0,220.2734,220.2822,220.1059,220.2205,5896.0
2017-12-27 15:40:00,249.73,249.76,249.65,249.7,7433.0,220.194,220.2205,220.1235,220.1676,7433.0
2017-12-27 15:45:00,249.73,249.76,249.65,249.76,8341.0,220.194,220.2205,220.1235,220.2205,8341.0
2017-12-27 15:50:00,249.78,250.03,249.78,249.99,19235.0,220.2381,220.4586,220.2381,220.4233,19235.0
2017-12-27 15:55:00,250.02,250.14,249.92,250.02,35368.0,220.4497,220.5555,220.3616,220.4497,35368.0
2017-12-28 09:30:00,250.0,250.62,249.15,249.33,34664.0,220.4321,220.9788,219.6826,219.8413,34664.0
2017-12-28 09:35:00,249.26,249.6,249.17,249.54,3130.0,219.7796,220.0794,219.7003,220.0265,3130.0
2017-12-28 09:40:00,249.5,249.74,249.13,249.53,13267.0,219.9912,220.2029,219.665,220.0177,13267.0
2017-12-28 09:45:00,249.33,249.5,248.07,248.19,26107.0,219.8413,219.9912,218.7304,218.8362,26107.0
2017-12-28 09:50:00,248.19,248.26,247.46,247.5,25260.0,218.8362,218.8979,218.1925,218.2278,25260.0
2017-12-28 09:55:00,247.65,248.4,247.27,248.11,16239.0,218.36,219.0213,218.025,218.7656,16239.0
2017-12-28 10:00:00,248.26,248.65,248.26,248.36,12599.0,218.8979,219.2418,218.8979,218.9861,12599.0
2017-12-28 10:05:00,248.43,248.84,248.03,248.81,7784.0,219.0478,219.4093,218.6951,219.3828,7784.0
2017-12-28 10:10:00,248.82,248.83,248.46,248.56,5047.0,219.3917,219.4005,219.0742,219.1624,5047.0
2017-12-28 10:15:00,248.55,248.65,247.91,247.97,16070.0,219.1536,219.2418,218.5893,218.6422,16070.0
2017-12-28 10:20:00,247.93,248.15,247.75,248.05,8700.0,218.6069,218.8009,218.4482,218.7127,8700.0
2017-12-28 10:25:00,248.11,248.39,248.07,248.28,6491.0,218.7656,219.0125,218.7304,218.9155,6491.0
2017-12-28 10:30:00,248.22,248.22,247.88,247.95,9755.0,218.8626,218.8626,218.5628,218.6246,9755.0
2017-12-28 10:35:00,247.87,248.28,247.86,248.25,6126.0,218.554,218.9155,218.5452,218.8891,6126.0
2017-12-28 10:40:00,248.33,248.69,248.18,248.63,10381.0,218.9596,219.277,218.8274,219.2241,10381.0
2017-12-28 10:45:00,248.69,248.86,248.32,248.44,16019.0,219.277,219.4269,218.9508,219.0566,16019.0
2017-12-28 10:50:00,248.56,248.58,248.06,248.22,11783.0,219.1624,219.1801,218.7216,218.8626,11783.0
2017-12-28 10:55:00,248.2,248.43,248.07,248.32,8963.0,218.845,219.0478,218.7304,218.9508,8963.0
2017-12-28 11:00:00,248.42,248.7,248.41,248.52,4250.0,219.039,219.2859,219.0302,219.1271,4250.0
2017-12-28 11:05:00,248.47,248.61,248.13,248.38,8247.0,219.0831,219.2065,218.7833,219.0037,8247.0
2017-12-28 11:10:00,248.5,248.55,248.28,248.48,3045.0,219.1095,219.1536,218.9155,219.0919,3045.0
2017-12-28 11:15:00,248.37,248.48,248.24,248.41,4400.0,218.9949,219.0919,218.8803,219.0302,4400.0
2017-12-28 11:20:00,248.43,248.62,248.4,248.53,2526.0,219.0478,219.2153,219.0213,219.136,2526.0
2017-12-28 11:25:00,248.53,248.53,248.19,248.27,3325.0,219.136,219.136,218.8362,218.9067,3325.0
2017-12-28 11:30:00,248.33,248.38,248.22,248.3,4143.0,218.9596,219.0037,218.8626,218.9332,4143.0
2017-12-28 11:35:00,248.34,248.43,248.24,248.24,3614.0,218.9684,219.0478,218.8803,218.8803,3614.0
2017-12-28 11:40:00,248.3,248.41,248.23,248.41,3318.0,218.9332,219.0302,218.8714,219.0302,3318.0
2017-12-28 11:45:00,248.4,248.47,248.39,248.47,1000.0,219.0213,219.0831,219.0125,219.0831,1000.0
2017-12-28 11:50:00,248.48,248.57,248.38,248.38,4090.0,219.0919,219.1712,219.0037,219.0037,4090.0
2017-12-28 11:55:00,248.42,248.44,248.33,248.42,1310.0,219.039,219.0566,218.9596,219.039,1310.0
2017-12-28 12:00:00,248.34,248.41,248.28,248.28,2011.0,218.9684,219.0302,218.9155,218.9155,2011.0
2017-12-28 12:05:00,248.26,248.39,248.26,248.39,1800.0,218.8979,219.0125,218.8979,219.0125,1800.0
2017-12-28 12:10:00,248.32,248.39,248.27,248.32,3013.0,218.9508,219.0125,218.9067,218.9508,3013.0
2017-12-28 12:15:00,248.32,248.4,248.3,248.32,2015.0,218.9508,219.0213,218.9332,218.9508,2015.0
2017-12-28 12:20:00,248.32,248.34,248.15,248.19,3845.0,218.9508,218.9684,218.8009,218.8362,3845.0
2017-12-28 12:25:00,248.21,248.23,248.07,248.07,3640.0,218.8538,218.8714,218.7304,218.7304,3640.0
2017-12-28 12:30:00,248.15,248.15,248.07,248.07,1600.0,218.8009,218.8009,218.7304,218.7304,1600.0
2017-12-28 12:35:00,248.14,248.52,248.06,248.43,13366.0,218.7921,219.1271,218.7216,219.0478,13366.0
2017-12-28 12:40:00,248.47,248.53,248.42,248.44,2280.0,219.0831,219.136,219.039,219.0566,2280.0
2017-12-28 12:45:00,248.46,248.5,248.26,248.36,4276.0,219.0742,219.1095,218.8979,218.9861,4276.0
2017-12-28 12:50:00,248.3,248.36,248.29,248.32,937.0,218.9332,218.9861,218.9244,218.9508,937.0
2017-12-28 12:55:00,248.29,248.47,248.0,248.46,20709.0,218.9244,219.0831,218.6686,219.0742,20709.0
2017-12-28 13:00:00,248.38,248.48,248.35,248.48,2133.0,219.0037,219.0919,218.9773,219.0919,2133.0
2017-12-28 13:05:00,248.48,248.5,248.35,248.39,2911.0,219.0919,219.1095,218.9773,219.0125,2911.0
2017-12-28 13:10:00,248.39,248.45,248.32,248.32,1900.0,219.0125,219.0654,218.9508,218.9508,1900.0
2017-12-28 13:15:00,248.29,248.43,248.29,248.42,3750.0,218.9244,219.0478,218.9244,219.039,3750.0
2017-12-28 13:20:00,248.43,248.43,248.3,248.36,3505.0,219.0478,219.0478,218.9332,218.9861,3505.0
2017-12-28 13:25:00,248.34,248.4,248.29,248.35,2799.0,218.9684,219.0213,218.9244,218.9773,2799.0
2017-12-28 13:30:00,248.34,248.45,248.34,248.45,1600.0,218.9684,219.0654,218.9684,219.0654,1600.0
2017-12-28 13:35:00,248.43,248.5,248.34,248.37,5192.0,219.0478,219.1095,218.9684,218.9949,5192.0
2017-12-28 13:40:00,248.38,248.49,248.33,248.49,7747.0,219.0037,219.1007,218.9596,219.1007,7747.0
2017-12-28 13:45:00,248.5,248.55,248.47,248.5,4554.0,219.1095,219.1536,219.0831,219.1095,4554.0
2017-12-28 13:50:00,248.52,248.52,248.05,248.2,5905.0,219.1271,219.1271,218.7127,218.845,5905.0
2017-12-28 13:55:00,248.21,248.34,248.02,248.3,5270.0,218.8538,218.9684,218.6863,218.9332,5270.0
2017-12-28 14:00:00,248.33,248.51,248.29,248.46,7630.0,218.9596,219.1183,218.9244,219.0742,7630.0
2017-12-28 14:05:00,248.42,248.5,248.36,248.38,4450.0,219.039,219.1095,218.9861,219.0037,4450.0
2017-12-28 14:10:00,248.38,248.5,248.35,248.37,3236.0,219.0037,219.1095,218.9773,218.9949,3236.0
2017-12-28 14:15:00,248.4,248.49,248.31,248.49,6393.0,219.0213,219.1007,218.942,219.1007,6393.0
2017-12-28 14:20:00,248.5,248.53,248.4,248.44,5594.0,219.1095,219.136,219.0213,219.0566,5594.0
2017-12-28 14:25:00,248.46,248.46,248.37,248.37,1475.0,219.0742,219.0742,218.9949,218.9949,1475.0
2017-12-28 14:30:00,248.4,248.5,248.35,248.4,6059.0,219.0213,219.1095,218.9773,219.0213,6059.0
2017-12-28 14:35:00,248.37,248.4,248.24,248.32,3842.0,218.9949,219.0213,218.8803,218.9508,3842.0
2017-12-28 14:40:00,248.37,248.47,248.33,248.4,3518.0,218.9949,219.0831,218.9596,219.0213,3518.0
2017-12-28 14:45:00,248.38,248.39,248.31,248.39,3495.0,219.0037,219.0125,218.942,219.0125,3495.0
2017-12-28 14:50:00,248.41,248.46,248.36,248.36,3200.0,219.0302,219.0742,218.9861,218.9861,3200.0
2017-12-28 14:55:00,248.36,248.36,248.25,248.29,3839.0,218.9861,218.9861,218.8891,218.9244,3839.0
2017-12-28 15:00:00,248.24,248.41,248.24,248.36,4287.0,218.8803,219.0302,218.8803,218.9861,4287.0
2017-12-28 15:05:00,248.36,248.36,248.26,248.29,10636.0,218.9861,218.9861,218.8979,218.9244,10636.0
2017-12-28 15:10:00,248.27,248.27,248.08,248.15,10377.0,218.9067,218.9067,218.7392,218.8009,10377.0
2017-12-28 15:15:00,248.13,248.16,248.06,248.08,7605.0,218.7833,218.8097,218.7216,218.7392,7605.0
2017-12-28 15:20:00,248.08,248.12,247.92,248.09,11119.0,218.7392,218.7745,218.5981,218.748,11119.0
2017-12-28 15:25:00,248.14,248.25,248.06,248.11,7198.0,218.7921,218.8891,218.7216,218.7656,7198.0
2017-12-28 15:30:00,248.12,248.14,248.04,248.11,9236.0,218.7745,218.7921,218.7039,218.7656,9236.0
2017-12-28 15:35:00,248.08,248.11,248.01,248.1,12546.0,218.7392,218.7656,218.6775,218.7568,12546.0
2017-12-28 15:40:00,248.09,248.15,248.02,248.15,11245.0,218.748,218.8009,218.6863,218.8009,11245.0
2017-12-28 15:45:00,248.16,248.17,248.11,248.17,8220.0,218.8097,218.8185,218.7656,218.8185,8220.0
2017-12-28 15:50:00,248.15,248.54,248.15,248.54,16445.0,218.8009,219.1448,218.8009,219.1448,16445.0
2017-12-28 15:55:00,248.54,248.56,248.22,248.32,49824.0,219.1448,219.1624,218.8626,218.9508,49824.0
2017-12-29 09:30:00,249.0,249.34,248.7,249.0,19868.0,219.5504,219.8502,219.2859,219.5504,19868.0
2017-12-29 09:35:00,249.0,249.0,248.58,248.71,19089.0,219.5504,219.5504,219.1801,219.2947,19089.0
2017-12-29 09:40:00,248.74,249.23,248.71,249.18,14509.0,219.3211,219.7532,219.2947,219.7091,14509.0
2017-12-29 09:45:00,249.06,249.74,249.06,249.44,24625.0,219.6033,220.2029,219.6033,219.9383,24625.0
2017-12-29 09:50:00,249.63,249.78,249.48,249.48,9771.0,220.1059,220.2381,219.9736,219.9736,9771.0
2017-12-29 09:55:00,249.57,249.63,248.95,249.03,14558.0,220.053,220.1059,219.5063,219.5768,14558.0
2017-12-29 10:00:00,249.1,249.49,248.96,249.47,9356.0,219.6386,219.9824,219.5151,219.9648,9356.0
2017-12-29 10:05:00,249.47,249.67,249.45,249.55,11691.0,219.9648,220.1411,219.9472,220.0353,11691.0
2017-12-29 10:10:00,249.6,250.13,249.49,249.99,16146.0,220.0794,220.5467,219.9824,220.4233,16146.0
2017-12-29 10:15:00,250.0,250.46,250.0,250.4,6927.0,220.4321,220.8377,220.4321,220.7848,6927.0
2017-12-29 10:20:00,250.38,250.7,250.37,250.57,15606.0,220.7672,221.0493,220.7583,220.9347,15606.0
2017-12-29 10:25:00,250.61,250.61,250.2,250.53,11003.0,220.97,220.97,220.6085,220.8994,11003.0
2017-12-29 10:30:00,250.47,250.56,250.33,250.37,9616.0,220.8465,220.9259,220.7231,220.7583,9616.0
2017-12-29 10:35:00,250.33,250.37,250.14,250.21,15789.0,220.7231,220.7583,220.5555,220.6173,15789.0
2017-12-29 10:40:00,250.26,250.57,250.23,250.45,11020.0,220.6614,220.9347,220.6349,220.8289,11020.0
2017-12-29 10:45:00,250.5,250.57,250.27,250.27,11147.0,220.873,220.9347,220.6702,220.6702,11147.0
2017-12-29 10:50:00,250.31,250.39,249.92,250.28,42125.0,220.7054,220.776,220.3616,220.679,42125.0
2017-12-29 10:55:00,250.11,250.16,249.99,250.15,4220.0,220.5291,220.5732,220.4233,220.5644,4220.0
2017-12-29 11:00:00,250.18,250.18,249.82,250.03,3493.0,220.5908,220.5908,220.2734,220.4586,3493.0
2017-12-29 11:05:00,250.01,250.1,249.87,249.87,4720.0,220.4409,220.5203,220.3175,220.3175,4720.0
2017-12-29 11:10:00,249.91,250.04,249.85,250.01,6498.0,220.3528,220.4674,220.2998,220.4409,6498.0
2017-12-29 11:15:00,250.01,250.05,249.74,249.82,4350.0,220.4409,220.4762,220.2029,220.2734,4350.0
2017-12-29 11:20:00,249.76,249.81,249.68,249.79,4660.0,220.2205,220.2646,220.15,220.2469,4660.0
2017-12-29 11:25:00,249.83,249.83,249.59,249.73,5101.0,220.2822,220.2822,220.0706,220.194,5101.0
2017-12-29 11:30:00,249.7,249.77,249.6,249.66,7060.0,220.1676,220.2293,220.0794,220.1323,7060.0
2017-12-29 11:35:00,249.69,249.93,249.69,249.86,6810.0,220.1588,220.3704,220.1588,220.3087,6810.0
2017-12-29 11:40:00,249.86,250.11,249.86,250.11,6031.0,220.3087,220.5291,220.3087,220.5291,6031.0
2017-12-29 11:45:00,250.06,250.26,250.01,250.13,8050.0,220.485,220.6614,220.4409,220.5467,8050.0
2017-12-29 11:50:00,250.16,250.2,250.04,250.14,1451.0,220.5732,220.6085,220.4674,220.5555,1451.0
2017-12-29 11:55:00,250.15,250.22,250.1,250.12,2200.0,220.5644,220.6261,220.5203,220.5379,2200.0
2017-12-29 12:00:00,250.12,250.35,250.09,250.25,3789.0,220.5379,220.7407,220.5115,220.6525,3789.0
2017-12-29 12:05:00,250.24,250.25,250.06,250.06,2300.0,220.6437,220.6525,220.485,220.485,2300.0
2017-12-29 12:10:00,250.09,250.23,250.08,250.11,3100.0,220.5115,220.6349,220.5026,220.5291,3100.0
2017-12-29 12:15:00,250.07,250.07,249.89,249.94,3000.0,220.4938,220.4938,220.3351,220.3792,3000.0
2017-12-29 12:20:00,249.96,250.1,249.91,249.91,6224.0,220.3968,220.5203,220.3528,220.3528,6224.0
2017-12-29 12:25:00,249.92,249.94,249.84,249.84,2721.0,220.3616,220.3792,220.291,220.291,2721.0
2017-12-29 12:30:00,249.81,249.98,249.81,249.96,2585.0,220.2646,220.4145,220.2646,220.3968,2585.0
2017-12-29 12:35:00,249.97,250.0,249.87,249.87,4425.0,220.4057,220.4321,220.3175,220.3175,4425.0
2017-12-29 12:40:00,249.83,250.0,249.83,249.93,3018.0,220.2822,220.4321,220.2822,220.3704,3018.0
2017-12-29 12:45:00,250.0,250.14,249.99,250.07,6856.0,220.4321,220.5555,220.4233,220.4938,6856.0
2017-12-29 12:50:00,250.08,250.1,250.01,250.03,1750.0,220.5026,220.5203,220.4409,220.4586,1750.0
2017-12-29 12:55:00,250.06,250.06,249.8,249.85,7193.0,220.485,220.485,220.2558,220.2998,7193.0
2017-12-29 13:00:00,249.8,249.94,249.8,249.94,1000.0,220.2558,220.3792,220.2558,220.3792,1000.0
2017-12-29 13:05:00,249.85,249.93,249.82,249.9,2501.0,220.2998,220.3704,220.2734,220.3439,2501.0
2017-12-29 13:10:00,249.93,249.93,249.81,249.81,4232.0,220.3704,220.3704,220.2646,220.2646,4232.0
2017-12-29 13:15:00,249.83,250.02,249.82,250.02,2700.0,220.2822,220.4497,220.2734,220.4497,2700.0
2017-12-29 13:20:00,250.0,250.15,249.96,250.15,1280.0,220.4321,220.5644,220.3968,220.5644,1280.0
2017-12-29 13:25:00,250.19,250.25,250.17,250.18,5114.0,220.5996,220.6525,220.582,220.5908,5114.0
2017-12-29 13:30:00,250.14,250.21,249.93,249.99,3947.0,220.5555,220.6173,220.3704,220.4233,3947.0
2017-12-29 13:35:00,249.99,250.11,249.94,250.1,5680.0,220.4233,220.5291,220.3792,220.5203,5680.0
2017-12-29 13:40:00,250.07,250.24,250.07,250.24,1725.0,220.4938,220.6437,220.4938,220.6437,1725.0
2017-12-29 13:45:00,250.2,250.23,250.1,250.22,4536.0,220.6085,220.6349,220.5203,220.6261,4536.0
2017-12-29 13:50:00,250.24,250.24,250.0,250.0,4286.0,220.6437,220.6437,220.4321,220.4321,4286.0
2017-12-29 13:55:00,249.95,250.04,249.81,249.96,4360.0,220.388,220.4674,220.2646,220.3968,4360.0
2017-12-29 14:00:00,249.92,249.97,249.87,249.9,4658.0,220.3616,220.4057,220.3175,220.3439,4658.0
2017-12-29 14:05:00,249.9,250.0,249.89,250.0,2014.0,220.3439,220.4321,220.3351,220.4321,2014.0
2017-12-29 14:10:00,249.94,249.94,249.84,249.91,9330.0,220.3792,220.3792,220.291,220.3528,9330.0
2017-12-29 14:15:00,249.91,249.94,249.87,249.9,4500.0,220.3528,220.3792,220.3175,220.3439,4500.0
2017-12-29 14:20:00,249.9,249.94,249.8,249.9,3517.0,220.3439,220.3792,220.2558,220.3439,3517.0
2017-12-29 14:25:00,249.89,249.91,249.82,249.82,6800.0,220.3351,220.3528,220.2734,220.2734,6800.0
2017-12-29 14:30:00,249.81,249.82,249.75,249.81,5851.0,220.2646,220.2734,220.2117,220.2646,5851.0
2017-12-29 14:35:00,249.8,249.8,249.56,249.64,8219.0,220.2558,220.2558,220.0441,220.1147,8219.0
2017-12-29 14:40:00,249.63,249.71,249.59,249.63,12148.0,220.1059,220.1764,220.0706,220.1059,12148.0
2017-12-29 14:45:00,249.66,249.73,249.59,249.65,6174.0,220.1323,220.194,220.0706,220.1235,6174.0
2017-12-29 14:50:00,249.62,249.68,249.51,249.62,7040.0,220.097,220.15,220.0001,220.097,7040.0
2017-12-29 14:55:00,249.58,249.68,249.57,249.68,3236.0,220.0618,220.15,220.053,220.15,3236.0
2017-12-29 15:00:00,249.56,249.74,249.54,249.73,2839.0,220.0441,220.2029,220.0265,220.194,2839.0
2017-12-29 15:05:00,249.66,249.74,249.55,249.64,4087.0,220.1323,220.2029,220.0353,220.1147,4087.0
2017-12-29 15:10:00,249.67,249.82,249.66,249.78,7990.0,220.1411,220.2734,220.1323,220.2381,7990.0
2017-12-29 15:15:00,249.78,249.85,249.68,249.76,3826.0,220.2381,220.2998,220.15,220.2205,3826.0
2017-12-29 15:20:00,249.73,250.11,249.72,250.06,5570.0,220.194,220.5291,220.1852,220.485,5570.0
2017-12-29 15:25:00,250.07,250.18,250.03,250.1,3900.0,220.4938,220.5908,220.4586,220.5203,3900.0
2017-12-29 15:30:00,250.07,250.17,250.02,250.17,12785.0,220.4938,220.582,220.4497,220.582,12785.0
2017-12-29 15:35:00,250.11,250.12,249.83,249.83,10678.0,220.5291,220.5379,220.2822,220.2822,10678.0
2017-12-29 15:40:00,249.86,249.91,249.73,249.74,10825.0,220.3087,220.3528,220.194,220.2029,10825.0
2017-12-29 15:45:00,249.74,250.03,249.64,250.0,31960.0,220.2029,220.4586,220.1147,220.4321,31960.0
2017-12-29 15:50:00,249.99,250.05,249.86,249.88,69074.0,220.4233,220.4762,220.3087,220.3263,69074.0
2017-12-29 15:55:00,249.87,250.12,249.46,249.55,111453.0,220.3175,220.5379,219.956,220.0353,111453.0
2018-01-02 09:30:00,250.83,251.9,250.0,251.56,53529.0,221.1639,222.1074,220.4321,221.8076,53529.0
2018-01-02 09:35:00,251.56,254.35,251.45,254.0,87592.0,221.8076,224.2676,221.7106,223.959,87592.0
2018-01-02 09:40:00,253.96,254.21,252.77,253.01,23020.0,223.9238,224.1442,222.8745,223.0861,23020.0
2018-01-02 09:45:00,253.02,253.96,252.79,252.97,22172.0,223.0949,223.9238,222.8921,223.0508,22172.0
2018-01-02 09:50:00,252.91,253.05,252.6,252.79,25834.0,222.9979,223.1214,222.7246,222.8921,25834.0
2018-01-02 09:55:00,252.95,253.45,252.95,253.33,16854.0,223.0332,223.4741,223.0332,223.3683,16854.0
2018-01-02 10:00:00,253.33,254.5,253.25,254.36,46978.0,223.3683,224.3999,223.2977,224.2764,46978.0
2018-01-02 10:05:00,254.38,255.61,254.37,255.49,46715.0,224.2941,225.3786,224.2853,225.2728,46715.0
2018-01-02 10:10:00,255.42,255.54,254.25,254.33,37313.0,225.2111,225.3169,224.1795,224.25,37313.0
2018-01-02 10:15:00,254.44,254.69,254.19,254.23,10390.0,224.347,224.5674,224.1265,224.1618,10390.0
2018-01-02 10:20:00,254.06,254.43,253.66,253.99,16122.0,224.0119,224.3382,223.6592,223.9502,16122.0
2018-01-02 10:25:00,254.0,254.49,253.92,254.07,16654.0,223.959,224.3911,223.8885,224.0207,16654.0
2018-01-02 10:30:00,254.23,254.27,253.8,254.03,13911.0,224.1618,224.1971,223.7827,223.9855,13911.0
2018-01-02 10:35:00,254.02,254.23,253.4,253.9,33331.0,223.9767,224.1618,223.43,223.8708,33331.0
2018-01-02 10:40:00,253.79,254.28,253.64,254.23,34102.0,223.7739,224.2059,223.6416,224.1618,34102.0
2018-01-02 10:45:00,254.28,254.92,254.27,254.35,20171.0,224.2059,224.7702,224.1971,224.2676,20171.0
2018-01-02 10:50:00,254.32,254.64,253.98,254.42,54431.0,224.2412,224.5233,223.9414,224.3293,54431.0
2018-01-02 10:55:00,254.37,254.57,254.1,254.34,9710.0,224.2853,224.4616,224.0472,224.2588,9710.0
2018-01-02 11:00:00,254.24,254.78,253.97,254.12,44345.0,224.1706,224.6468,223.9326,224.0648,44345.0
2018-01-02 11:05:00,254.02,254.28,254.0,254.12,20233.0,223.9767,224.2059,223.959,224.0648,20233.0
2018-01-02 11:10:00,254.26,254.39,254.09,254.27,23058.0,224.1883,224.3029,224.0384,224.1971,23058.0
2018-01-02 11:15:00,254.32,255.38,254.18,254.8,28445.0,224.2412,225.1758,224.1177,224.6644,28445.0
2018-01-02 11:20:00,254.96,254.96,254.32,254.56,21628.0,224.8055,224.8055,224.2412,224.4528,21628.0
2018-01-02 11:25:00,254.79,255.34,254.7,255.34,15532.0,224.6556,225.1405,224.5762,225.1405,15532.0
2018-01-02 11:30:00,255.12,255.22,254.58,254.77,23652.0,224.9466,225.0347,224.4704,224.638,23652.0
2018-01-02 11:35:00,254.7,255.22,254.63,255.01,8909.0,224.5762,225.0347,224.5145,224.8496,8909.0
2018-01-02 11:40:00,255.0,255.31,254.7,255.14,25916.0,224.8407,225.1141,224.5762,224.9642,25916.0
2018-01-02 11:45:00,255.12,255.18,254.68,254.72,9684.0,224.9466,224.9995,224.5586,224.5939,9684.0
2018-01-02 11:50:00,254.82,255.45,254.79,255.45,4974.0,224.682,225.2375,224.6556,225.2375,4974.0
2018-01-02 11:55:00,255.45,255.45,255.19,255.26,9849.0,225.2375,225.2375,225.0083,225.07,9849.0
2018-01-02 12:00:00,255.32,255.45,255.24,255.37,5300.0,225.1229,225.2375,225.0524,225.167,5300.0
2018-01-02 12:05:00,255.32,255.44,255.14,255.15,10684.0,225.1229,225.2287,224.9642,224.973,10684.0
2018-01-02 12:10:00,255.13,255.45,255.08,255.44,26303.0,224.9554,225.2375,224.9113,225.2287,26303.0
2018-01-02 12:15:00,255.42,255.72,255.35,255.69,16732.0,225.2111,225.4756,225.1494,225.4491,16732.0
2018-01-02 12:20:00,255.69,255.69,255.36,255.48,8897.0,225.4491,225.4491,225.1582,225.264,8897.0
2018-01-02 12:25:00,255.51,255.95,255.51,255.68,16042.0,225.2904,225.6784,225.2904,225.4403,16042.0
2018-01-02 12:30:00,255.63,255.86,255.53,255.72,13618.0,225.3962,225.599,225.3081,225.4756,13618.0
2018-01-02 12:35:00,255.76,255.88,255.41,255.81,21118.0,225.5109,225.6167,225.2023,225.5549,21118.0
2018-01-02 12:40:00,255.64,255.79,255.35,255.68,20079.0,225.4051,225.5373,225.1494,225.4403,20079.0
2018-01-02 12:45:00,255.52,255.85,255.37,255.85,13184.0,225.2992,225.5902,225.167,225.5902,13184.0
2018-01-02 12:50:00,255.85,256.26,255.8,256.06,29711.0,225.5902,225.9517,225.5461,225.7754,29711.0
2018-01-02 12:55:00,256.07,256.1,255.6,256.1,12349.0,225.7842,225.8106,225.3698,225.8106,12349.0
2018-01-02 13:00:00,256.09,256.9,256.02,256.52,40302.0,225.8018,226.516,225.7401,226.181,40302.0
2018-01-02 13:05:00,256.44,256.76,254.95,256.1,75407.0,226.1104,226.3926,224.7967,225.8106,75407.0
2018-01-02 13:10:00,256.09,256.23,255.81,255.83,10362.0,225.8018,225.9253,225.5549,225.5726,10362.0
2018-01-02 13:15:00,255.76,256.25,255.73,256.17,9699.0,225.5109,225.9429,225.4844,225.8724,9699.0
2018-01-02 13:20:00,255.99,256.26,255.86,255.96,44699.0,225.7137,225.9517,225.599,225.6872,44699.0
2018-01-02 13:25:00,255.94,256.27,255.72,256.08,13740.0,225.6696,225.9605,225.4756,225.793,13740.0
2018-01-02 13:30:00,256.05,256.36,255.91,256.21,25019.0,225.7666,226.0399,225.6431,225.9076,25019.0
2018-01-02 13:35:00,256.21,256.53,256.21,256.34,10432.0,225.9076,226.1898,225.9076,226.0223,10432.0
2018-01-02 13:40:00,256.34,256.54,256.26,256.46,8544.0,226.0223,226.1986,225.9517,226.1281,8544.0
2018-01-02 13:45:00,256.34,256.61,256.34,256.41,8047.0,226.0223,226.2603,226.0223,226.084,8047.0
2018-01-02 13:50:00,256.42,256.47,256.09,256.18,18839.0,226.0928,226.1369,225.8018,225.8812,18839.0
2018-01-02 13:55:00,256.18,256.44,256.17,256.44,6934.0,225.8812,226.1104,225.8724,226.1104,6934.0
2018-01-02 14:00:00,256.45,256.81,256.41,256.72,22907.0,226.1193,226.4367,226.084,226.3573,22907.0
2018-01-02 14:05:00,256.81,256.84,256.57,256.61,25926.0,226.4367,226.4631,226.2251,226.2603,25926.0
2018-01-02 14:10:00,256.65,256.83,256.58,256.77,9284.0,226.2956,226.4543,226.2339,226.4014,9284.0
2018-01-02 14:15:00,256.81,256.98,256.73,256.86,17474.0,226.4367,226.5866,226.3661,226.4808,17474.0
2018-01-02 14:20:00,256.83,256.98,256.73,256.94,10919.0,226.4543,226.5866,226.3661,226.5513,10919.0
2018-01-02 14:25:00,256.93,257.0,256.82,256.95,9734.0,226.5425,226.6042,226.4455,226.5601,9734.0
2018-01-02 14:30:00,256.99,257.0,256.69,256.69,18919.0,226.5954,226.6042,226.3309,226.3309,18919.0
2018-01-02 14:35:00,256.69,256.86,256.4,256.49,12196.0,226.3309,226.4808,226.0752,226.1545,12196.0
2018-01-02 14:40:00,256.53,256.67,256.4,256.52,10660.0,226.1898,226.3132,226.0752,226.181,10660.0
2018-01-02 14:45:00,256.54,256.64,256.39,256.56,13129.0,226.1986,226.2868,226.0664,226.2162,13129.0
2018-01-02 14:50:00,256.5,256.51,256.23,256.51,12104.0,226.1633,226.1722,225.9253,226.1722,12104.0
2018-01-02 14:55:00,256.51,256.51,256.13,256.32,10252.0,226.1722,226.1722,225.8371,226.0046,10252.0
2018-01-02 15:00:00,256.34,256.34,256.18,256.29,8762.0,226.0223,226.0223,225.8812,225.9782,8762.0
2018-01-02 15:05:00,256.28,256.33,256.17,256.31,11719.0,225.9694,226.0134,225.8724,225.9958,11719.0
2018-01-02 15:10:00,256.34,256.42,256.22,256.38,10992.0,226.0223,226.0928,225.9165,226.0575,10992.0
2018-01-02 15:15:00,256.33,256.54,256.29,256.45,22786.0,226.0134,226.1986,225.9782,226.1193,22786.0
2018-01-02 15:20:00,256.45,256.57,256.43,256.54,18619.0,226.1193,226.2251,226.1016,226.1986,18619.0
2018-01-02 15:25:00,256.51,256.58,256.08,256.25,22701.0,226.1722,226.2339,225.793,225.9429,22701.0
2018-01-02 15:30:00,256.26,256.43,256.2,256.34,21583.0,225.9517,226.1016,225.8988,226.0223,21583.0
2018-01-02 15:35:00,256.34,256.71,256.32,256.52,28077.0,226.0223,226.3485,226.0046,226.181,28077.0
2018-01-02 15:40:00,256.53,256.99,256.51,256.99,25938.0,226.1898,226.5954,226.1722,226.5954,25938.0
2018-01-02 15:45:00,256.99,257.22,256.91,257.13,48013.0,226.5954,226.7982,226.5248,226.7188,48013.0
2018-01-02 15:50:00,257.14,257.24,256.99,257.09,40133.0,226.7276,226.8158,226.5954,226.6836,40133.0
2018-01-02 15:55:00,257.11,257.55,257.1,257.51,74597.0,226.7012,227.0892,226.6924,227.0539,74597.0
2018-01-03 09:30:00,257.26,257.37,256.0,257.2,47757.0,226.8335,226.9304,225.7225,226.7806,47757.0
2018-01-03 09:35:00,257.2,257.47,256.93,257.04,15558.0,226.7806,227.0186,226.5425,226.6395,15558.0
2018-01-03 09:40:00,257.29,257.38,256.31,256.53,22313.0,226.8599,226.9393,225.9958,226.1898,22313.0
2018-01-03 09:45:00,256.42,256.96,256.41,256.74,33749.0,226.0928,226.5689,226.084,226.375,33749.0
2018-01-03 09:50:00,256.74,257.22,256.51,256.63,29606.0,226.375,226.7982,226.1722,226.278,29606.0
2018-01-03 09:55:00,256.66,257.05,256.07,256.63,82630.0,226.3044,226.6483,225.7842,226.278,82630.0
2018-01-03 10:00:00,256.66,257.27,256.66,256.84,12810.0,226.3044,226.8423,226.3044,226.4631,12810.0
2018-01-03 10:05:00,256.85,257.79,256.82,257.45,62182.0,226.4719,227.3008,226.4455,227.001,62182.0
2018-01-03 10:10:00,257.45,257.88,257.37,257.75,11990.0,227.001,227.3801,226.9304,227.2655,11990.0
2018-01-03 10:15:00,257.65,258.1,257.63,257.96,14418.0,227.1773,227.5741,227.1597,227.4507,14418.0
2018-01-03 10:20:00,258.1,258.4,258.03,258.05,14762.0,227.5741,227.8386,227.5124,227.53,14762.0
2018-01-03 10:25:00,258.14,258.36,258.04,258.08,11087.0,227.6094,227.8034,227.5212,227.5565,11087.0
2018-01-03 10:30:00,258.09,258.35,258.0,258.01,18638.0,227.5653,227.7945,227.4859,227.4948,18638.0
2018-01-03 10:35:00,258.04,258.31,257.94,258.31,12687.0,227.5212,227.7593,227.433,227.7593,12687.0
2018-01-03 10:40:00,258.24,258.64,258.15,258.15,11454.0,227.6975,228.0502,227.6182,227.6182,11454.0
2018-01-03 10:45:00,258.22,258.47,257.9,258.0,12392.0,227.6799,227.9003,227.3978,227.4859,12392.0
2018-01-03 10:50:00,257.84,258.28,257.7,258.11,18227.0,227.3449,227.7328,227.2214,227.5829,18227.0
2018-01-03 10:55:00,258.17,258.46,258.0,258.14,8953.0,227.6358,227.8915,227.4859,227.6094,8953.0
2018-01-03 11:00:00,258.14,258.4,258.06,258.35,10452.0,227.6094,227.8386,227.5388,227.7945,10452.0
2018-01-03 11:05:00,258.5,258.66,258.15,258.3,12799.0,227.9268,228.0679,227.6182,227.7505,12799.0
2018-01-03 11:10:00,258.37,258.82,258.35,258.5,12195.0,227.8122,228.209,227.7945,227.9268,12195.0
2018-01-03 11:15:00,258.51,259.0,258.51,258.89,18561.0,227.9356,228.3677,227.9356,228.2707,18561.0
2018-01-03 11:20:00,258.74,259.06,258.64,258.82,21070.0,228.1384,228.4206,228.0502,228.209,21070.0
2018-01-03 11:25:00,258.9,259.18,258.62,258.67,19483.0,228.2795,228.5264,228.0326,228.0767,19483.0
2018-01-03 11:30:00,258.66,259.18,258.66,258.86,13776.0,228.0679,228.5264,228.0679,228.2442,13776.0
2018-01-03 11:35:00,259.06,259.74,258.94,259.57,18710.0,228.4206,229.0201,228.3148,228.8702,18710.0
2018-01-03 11:40:00,259.59,259.74,259.39,259.47,19138.0,228.8879,229.0201,228.7115,228.7821,19138.0
2018-01-03 11:45:00,259.54,259.92,259.54,259.79,26170.0,228.8438,229.1789,228.8438,229.0642,26170.0
2018-01-03 11:50:00,259.83,259.84,259.59,259.65,13707.0,229.0995,229.1083,228.8879,228.9408,13707.0
2018-01-03 11:55:00,259.62,260.24,259.58,260.22,27341.0,228.9143,229.461,228.8791,229.4434,27341.0
2018-01-03 12:00:00,260.22,260.22,259.6,259.87,16182.0,229.4434,229.4434,228.8967,229.1348,16182.0
2018-01-03 12:05:00,259.75,260.67,259.75,260.48,19399.0,229.029,229.8401,229.029,229.6726,19399.0
2018-01-03 12:10:00,260.51,260.51,259.9,260.28,8224.0,229.6991,229.6991,229.1612,229.4963,8224.0
2018-01-03 12:15:00,260.22,260.34,259.92,260.19,8522.0,229.4434,229.5492,229.1789,229.4169,8522.0
2018-01-03 12:20:00,260.19,260.21,259.98,260.09,7412.0,229.4169,229.4346,229.2318,229.3287,7412.0
2018-01-03 12:25:00,260.18,260.61,260.08,260.17,15646.0,229.4081,229.7872,229.3199,229.3993,15646.0
2018-01-03 12:30:00,260.26,260.66,260.26,260.53,9268.0,229.4786,229.8313,229.4786,229.7167,9268.0
2018-01-03 12:35:00,260.52,261.02,260.52,260.91,13855.0,229.7079,230.1488,229.7079,230.0518,13855.0
2018-01-03 12:40:00,260.97,261.15,260.51,260.65,11687.0,230.1047,230.2634,229.6991,229.8225,11687.0
2018-01-03 12:45:00,260.71,260.83,260.45,260.74,6403.0,229.8754,229.9812,229.6462,229.9019,6403.0
2018-01-03 12:50:00,260.76,261.35,260.65,260.92,11863.0,229.9195,230.4397,229.8225,230.0606,11863.0
2018-01-03 12:55:00,261.05,261.05,260.54,260.54,8711.0,230.1752,230.1752,229.7255,229.7255,8711.0
2018-01-03 13:00:00,260.53,260.86,260.44,260.56,17093.0,229.7167,230.0077,229.6374,229.7432,17093.0
2018-01-03 13:05:00,260.56,260.68,260.31,260.66,15370.0,229.7432,229.849,229.5227,229.8313,15370.0
2018-01-03 13:10:00,260.64,260.9,260.58,260.82,14077.0,229.8137,230.0429,229.7608,229.9724,14077.0
2018-01-03 13:15:00,260.9,260.9,260.6,260.87,8085.0,230.0429,230.0429,229.7784,230.0165,8085.0
2018-01-03 13:20:00,260.8,260.96,260.63,260.75,13399.0,229.9548,230.0958,229.8049,229.9107,13399.0
2018-01-03 13:25:00,260.82,260.97,260.5,260.7,11473.0,229.9724,230.1047,229.6903,229.8666,11473.0
2018-01-03 13:30:00,260.71,260.74,260.26,260.37,14328.0,229.8754,229.9019,229.4786,229.5756,14328.0
2018-01-03 13:35:00,260.47,260.47,259.74,259.88,13460.0,229.6638,229.6638,229.0201,229.1436,13460.0
2018-01-03 13:40:00,259.89,260.47,259.88,260.19,9433.0,229.1524,229.6638,229.1436,229.4169,9433.0
2018-01-03 13:45:00,260.41,260.42,260.2,260.24,8028.0,229.6109,229.6197,229.4257,229.461,8028.0
2018-01-03 13:50:00,260.23,260.31,259.96,260.09,10388.0,229.4522,229.5227,229.2141,229.3287,10388.0
2018-01-03 13:55:00,260.23,260.36,260.12,260.3,8605.0,229.4522,229.5668,229.3552,229.5139,8605.0
2018-01-03 14:00:00,260.23,260.85,260.23,260.7,15740.0,229.4522,229.9989,229.4522,229.8666,15740.0
2018-01-03 14:05:00,260.7,260.98,260.57,260.78,23119.0,229.8666,230.1135,229.752,229.9371,23119.0
2018-01-03 14:10:00,260.72,261.24,260.67,261.15,17134.0,229.8842,230.3427,229.8401,230.2634,17134.0
2018-01-03 14:15:00,261.15,261.24,260.85,260.85,13188.0,230.2634,230.3427,229.9989,229.9989,13188.0
2018-01-03 14:20:00,260.91,261.0,260.62,260.74,18965.0,230.0518,230.1311,229.7961,229.9019,18965.0
2018-01-03 14:25:00,260.7,260.75,260.57,260.72,29392.0,229.8666,229.9107,229.752,229.8842,29392.0
2018-01-03 14:30:00,260.72,260.93,260.6,260.93,40935.0,229.8842,230.0694,229.7784,230.0694,40935.0
2018-01-03 14:35:00,260.92,261.35,260.84,261.03,12142.0,230.0606,230.4397,229.99,230.1576,12142.0
2018-01-03 14:40:00,260.93,261.1,260.6,261.07,10229.0,230.0694,230.2193,229.7784,230.1928,10229.0
2018-01-03 14:45:00,261.07,261.07,260.73,260.78,16053.0,230.1928,230.1928,229.8931,229.9371,16053.0
2018-01-03 14:50:00,260.79,261.09,260.25,260.39,14715.0,229.946,230.2105,229.4698,229.5933,14715.0
2018-01-03 14:55:00,260.41,260.77,260.41,260.61,8562.0,229.6109,229.9283,229.6109,229.7872,8562.0
2018-01-03 15:00:00,260.65,260.77,260.54,260.58,16422.0,229.8225,229.9283,229.7255,229.7608,16422.0
2018-01-03 15:05:00,260.59,260.8,260.56,260.8,7506.0,229.7696,229.9548,229.7432,229.9548,7506.0
2018-01-03 15:10:00,260.81,260.96,260.72,260.92,27564.0,229.9636,230.0958,229.8842,230.0606,27564.0
2018-01-03 15:15:00,260.89,261.1,260.84,260.92,16027.0,230.0341,230.2193,229.99,230.0606,16027.0
2018-01-03 15:20:00,260.92,260.99,260.77,260.98,21883.0,230.0606,230.1223,229.9283,230.1135,21883.0
2018-01-03 15:25:00,260.92,261.17,260.91,261.15,22038.0,230.0606,230.281,230.0518,230.2634,22038.0
2018-01-03 15:30:00,261.15,261.43,261.15,261.43,29330.0,230.2634,230.5103,230.2634,230.5103,29330.0
2018-01-03 15:35:00,261.42,261.5,261.21,261.22,28898.0,230.5014,230.572,230.3163,230.3251,28898.0
2018-01-03 15:40:00,261.26,261.57,261.19,261.4,39604.0,230.3604,230.6337,230.2986,230.4838,39604.0
2018-01-03 15:45:00,261.41,261.42,260.42,260.43,50228.0,230.4926,230.5014,229.6197,229.6285,50228.0
2018-01-03 15:50:00,260.44,261.0,260.44,260.96,45978.0,229.6374,230.1311,229.6374,230.0958,45978.0
2018-01-03 15:55:00,260.98,261.17,260.74,260.79,68229.0,230.1135,230.281,229.9019,229.946,68229.0
2018-01-04 09:30:00,262.29,263.5,262.0,263.49,73202.0,231.2685,232.3354,231.0128,232.3266,73202.0
2018-01-04 09:35:00,263.16,265.24,263.07,265.24,46362.0,232.0357,233.8696,231.9563,233.8696,46362.0
2018-01-04 09:40:00,265.18,266.23,264.06,264.44,51684.0,233.8167,234.7426,232.8292,233.1643,51684.0
2018-01-04 09:45:00,264.42,264.52,263.76,263.94,21315.0,233.1466,233.2348,232.5647,232.7234,21315.0
2018-01-04 09:50:00,263.97,264.91,263.97,264.91,12525.0,232.7499,233.5787,232.7499,233.5787,12525.0
2018-01-04 09:55:00,264.87,265.1,264.71,264.78,24266.0,233.5434,233.7462,233.4023,233.4641,24266.0
2018-01-04 10:00:00,264.84,264.85,264.23,264.35,12349.0,233.517,233.5258,232.9791,233.0849,12349.0
2018-01-04 10:05:00,264.36,264.52,264.05,264.35,15881.0,233.0937,233.2348,232.8204,233.0849,15881.0
2018-01-04 10:10:00,264.37,264.42,264.13,264.38,10819.0,233.1025,233.1466,232.8909,233.1114,10819.0
2018-01-04 10:15:00,264.28,264.38,263.51,263.9,27538.0,233.0232,233.1114,232.3443,232.6881,27538.0
2018-01-04 10:20:00,263.98,264.63,263.82,264.49,28536.0,232.7587,233.3318,232.6176,233.2084,28536.0
2018-01-04 10:25:00,264.5,264.61,264.15,264.24,18032.0,233.2172,233.3142,232.9086,232.9879,18032.0
2018-01-04 10:30:00,264.23,264.29,263.95,264.04,23265.0,232.9791,233.032,232.7322,232.8116,23265.0
2018-01-04 10:35:00,264.06,264.36,263.95,264.13,27459.0,232.8292,233.0937,232.7322,232.8909,27459.0
2018-01-04 10:40:00,264.09,264.34,263.8,263.99,32581.0,232.8557,233.0761,232.6,232.7675,32581.0
2018-01-04 10:45:00,263.96,264.28,263.77,264.27,26842.0,232.741,233.0232,232.5735,233.0144,26842.0
2018-01-04 10:50:00,264.37,264.38,264.11,264.38,13942.0,233.1025,233.1114,232.8733,233.1114,13942.0
2018-01-04 10:55:00,264.38,264.61,264.09,264.55,23815.0,233.1114,233.3142,232.8557,233.2613,23815.0
2018-01-04 11:00:00,264.58,264.87,264.54,264.81,22124.0,233.2877,233.5434,233.2524,233.4905,22124.0
2018-01-04 11:05:00,264.9,264.93,264.28,264.34,18628.0,233.5699,233.5963,233.0232,233.0761,18628.0
2018-01-04 11:10:00,264.28,264.94,264.28,264.66,17804.0,233.0232,233.6051,233.0232,233.3582,17804.0
2018-01-04 11:15:00,264.6,264.82,264.28,264.47,18915.0,233.3053,233.4993,233.0232,233.1907,18915.0
2018-01-04 11:20:00,264.52,264.57,264.2,264.2,14722.0,233.2348,233.2789,232.9526,232.9526,14722.0
2018-01-04 11:25:00,264.17,264.25,263.9,263.9,30588.0,232.9262,232.9967,232.6881,232.6881,30588.0
2018-01-04 11:30:00,263.9,264.36,263.88,263.92,17218.0,232.6881,233.0937,232.6705,232.7058,17218.0
2018-01-04 11:35:00,263.99,264.25,263.76,264.1,22584.0,232.7675,232.9967,232.5647,232.8645,22584.0
2018-01-04 11:40:00,263.89,264.37,263.7,264.2,14976.0,232.6793,233.1025,232.5118,232.9526,14976.0
2018-01-04 11:45:00,264.24,264.33,263.75,263.85,14466.0,232.9879,233.0673,232.5559,232.644,14466.0
2018-01-04 11:50:00,263.85,263.89,263.68,263.89,11626.0,232.644,232.6793,232.4942,232.6793,11626.0
2018-01-04 11:55:00,263.82,263.89,263.2,263.64,21573.0,232.6176,232.6793,232.0709,232.4589,21573.0
2018-01-04 12:00:00,263.65,264.1,263.47,264.06,10847.0,232.4677,232.8645,232.309,232.8292,10847.0
2018-01-04 12:05:00,263.95,264.44,263.75,264.13,18139.0,232.7322,233.1643,232.5559,232.8909,18139.0
2018-01-04 12:10:00,264.18,264.48,264.0,264.16,24354.0,232.935,233.1995,232.7763,232.9174,24354.0
2018-01-04 12:15:00,264.16,264.5,264.13,264.44,14251.0,232.9174,233.2172,232.8909,233.1643,14251.0
2018-01-04 12:20:00,264.33,264.78,264.33,264.78,12685.0,233.0673,233.4641,233.0673,233.4641,12685.0
2018-01-04 12:25:00,264.89,265.5,264.56,264.73,23331.0,233.561,234.0989,233.2701,233.42,23331.0
2018-01-04 12:30:00,264.87,265.35,264.86,265.09,20210.0,233.5434,233.9666,233.5346,233.7374,20210.0
2018-01-04 12:35:00,265.08,265.8,265.03,265.52,29528.0,233.7286,234.3634,233.6845,234.1165,29528.0
2018-01-04 12:40:00,265.51,265.73,265.24,265.44,25153.0,234.1077,234.3017,233.8696,234.046,25153.0
2018-01-04 12:45:00,265.4,265.61,265.07,265.07,16300.0,234.0107,234.1959,233.7198,233.7198,16300.0
2018-01-04 12:50:00,265.17,265.82,265.12,265.71,18962.0,233.8079,234.381,233.7638,234.2841,18962.0
2018-01-04 12:55:00,265.67,265.88,265.48,265.82,16265.0,234.2488,234.434,234.0813,234.381,16265.0
2018-01-04 13:00:00,265.88,266.0,265.62,265.7,11226.0,234.434,234.5398,234.2047,234.2752,11226.0
2018-01-04 13:05:00,265.58,265.7,265.21,265.55,21209.0,234.1694,234.2752,233.8432,234.143,21209.0
2018-01-04 13:10:00,265.54,265.68,264.72,264.9,12418.0,234.1342,234.2576,233.4111,233.5699,12418.0
2018-01-04 13:15:00,264.82,264.83,264.46,264.6,8549.0,233.4993,233.5081,233.1819,233.3053,8549.0
2018-01-04 13:20:00,264.63,265.07,264.62,264.99,17444.0,233.3318,233.7198,233.323,233.6492,17444.0
2018-01-04 13:25:00,264.97,264.99,264.15,264.45,33181.0,233.6316,233.6492,232.9086,233.1731,33181.0
2018-01-04 13:30:00,264.19,264.35,263.92,263.92,8361.0,232.9438,233.0849,232.7058,232.7058,8361.0
2018-01-04 13:35:00,263.89,264.0,263.68,264.0,12465.0,232.6793,232.7763,232.4942,232.7763,12465.0
2018-01-04 13:40:00,263.97,264.16,263.97,263.98,3651.0,232.7499,232.9174,232.7499,232.7587,3651.0
2018-01-04 13:45:00,264.07,264.07,263.69,263.71,6810.0,232.838,232.838,232.503,232.5206,6810.0
2018-01-04 13:50:00,263.76,264.16,263.76,264.16,16819.0,232.5647,232.9174,232.5647,232.9174,16819.0
2018-01-04 13:55:00,264.21,264.21,263.99,264.17,15294.0,232.9615,232.9615,232.7675,232.9262,15294.0
2018-01-04 14:00:00,264.12,264.42,264.02,264.42,9923.0,232.8821,233.1466,232.7939,233.1466,9923.0
2018-01-04 14:05:00,264.46,264.48,264.26,264.43,9625.0,233.1819,233.1995,233.0056,233.1554,9625.0
2018-01-04 14:10:00,264.36,264.48,264.04,264.21,25345.0,233.0937,233.1995,232.8116,232.9615,25345.0
2018-01-04 14:15:00,264.28,264.82,264.09,264.77,24054.0,233.0232,233.4993,232.8557,233.4552,24054.0
2018-01-04 14:20:00,264.73,264.73,264.42,264.62,6615.0,233.42,233.42,233.1466,233.323,6615.0
2018-01-04 14:25:00,264.62,265.14,264.52,264.83,22905.0,233.323,233.7815,233.2348,233.5081,22905.0
2018-01-04 14:30:00,264.81,265.21,264.74,264.91,18418.0,233.4905,233.8432,233.4288,233.5787,18418.0
2018-01-04 14:35:00,264.98,265.15,264.88,265.13,29661.0,233.6404,233.7903,233.5522,233.7727,29661.0
2018-01-04 14:40:00,265.05,265.41,265.04,265.28,20784.0,233.7021,234.0195,233.6933,233.9049,20784.0
2018-01-04 14:45:00,265.2,265.53,265.19,265.45,11795.0,233.8344,234.1253,233.8256,234.0548,11795.0
2018-01-04 14:50:00,265.45,265.6,265.2,265.21,19562.0,234.0548,234.1871,233.8344,233.8432,19562.0
2018-01-04 14:55:00,265.19,265.53,265.08,265.53,16281.0,233.8256,234.1253,233.7286,234.1253,16281.0
2018-01-04 15:00:00,265.53,265.71,265.19,265.47,28690.0,234.1253,234.2841,233.8256,234.0724,28690.0
2018-01-04 15:05:00,265.58,265.64,265.32,265.52,21969.0,234.1694,234.2223,233.9402,234.1165,21969.0
2018-01-04 15:10:00,265.53,265.69,265.46,265.46,9574.0,234.1253,234.2664,234.0636,234.0636,9574.0
2018-01-04 15:15:00,265.45,265.76,265.43,265.52,18670.0,234.0548,234.3281,234.0372,234.1165,18670.0
2018-01-04 15:20:00,265.54,265.54,265.12,265.17,30214.0,234.1342,234.1342,233.7638,233.8079,30214.0
2018-01-04 15:25:00,265.19,265.4,265.13,265.39,19605.0,233.8256,234.0107,233.7727,234.0019,19605.0
2018-01-04 15:30:00,265.37,265.5,264.53,264.53,34438.0,233.9843,234.0989,233.2436,233.2436,34438.0
2018-01-04 15:35:00,264.58,264.62,264.24,264.35,19710.0,233.2877,233.323,232.9879,233.0849,19710.0
2018-01-04 15:40:00,264.36,264.8,264.35,264.69,26753.0,233.0937,233.4817,233.0849,233.3847,26753.0
2018-01-04 15:45:00,264.6,265.14,264.56,265.0,48806.0,233.3053,233.7815,233.2701,233.658,48806.0
2018-01-04 15:50:00,264.89,265.07,264.7,264.82,63003.0,233.561,233.7198,233.3935,233.4993,63003.0
2018-01-04 15:55:00,264.79,265.2,264.66,264.86,123588.0,233.4729,233.8344,233.3582,233.5346,123588.0
2018-01-05 09:30:00,266.25,269.99,266.03,269.99,90003.0,234.7602,238.0579,234.5662,238.0579,90003.0
2018-01-05 09:35:00,270.0,271.39,269.43,269.9,142486.0,238.0667,239.2923,237.5641,237.9785,142486.0
2018-01-05 09:40:00,270.04,270.17,267.49,267.72,71222.0,238.1019,238.2166,235.8535,236.0563,71222.0
2018-01-05 09:45:00,267.75,269.38,267.53,268.53,101557.0,236.0828,237.52,235.8888,236.7705,101557.0
2018-01-05 09:50:00,268.26,269.33,267.92,268.73,48937.0,236.5325,237.4759,236.2327,236.9469,48937.0
2018-01-05 09:55:00,268.78,269.12,267.25,267.25,153892.0,236.991,237.2908,235.6419,235.6419,153892.0
2018-01-05 10:00:00,267.38,267.46,266.02,266.76,36940.0,235.7565,235.8271,234.5574,235.2099,36940.0
2018-01-05 10:05:00,266.67,266.85,265.67,266.85,59093.0,235.1305,235.2892,234.2488,235.2892,59093.0
2018-01-05 10:10:00,266.85,266.85,265.66,266.42,131473.0,235.2892,235.2892,234.24,234.9101,131473.0
2018-01-05 10:15:00,266.22,266.39,265.4,265.78,22969.0,234.7337,234.8836,234.0107,234.3458,22969.0
2018-01-05 10:20:00,265.87,266.31,264.84,264.92,67690.0,234.4251,234.8131,233.517,233.5875,67690.0
2018-01-05 10:25:00,264.93,264.97,263.84,264.27,28353.0,233.5963,233.6316,232.6352,233.0144,28353.0
2018-01-05 10:30:00,264.1,264.31,263.69,264.24,22903.0,232.8645,233.0496,232.503,232.9879,22903.0
2018-01-05 10:35:00,264.13,264.73,263.96,264.21,48359.0,232.8909,233.42,232.741,232.9615,48359.0
2018-01-05 10:40:00,264.33,264.44,263.62,264.02,20831.0,233.0673,233.1643,232.4412,232.7939,20831.0
2018-01-05 10:45:00,264.05,264.33,263.75,264.11,24005.0,232.8204,233.0673,232.5559,232.8733,24005.0
2018-01-05 10:50:00,264.1,264.58,263.96,264.01,18795.0,232.8645,233.2877,232.741,232.7851,18795.0
2018-01-05 10:55:00,263.95,264.98,263.95,264.95,15820.0,232.7322,233.6404,232.7322,233.6139,15820.0
2018-01-05 11:00:00,264.71,265.34,264.64,265.34,30405.0,233.4023,233.9578,233.3406,233.9578,30405.0
2018-01-05 11:05:00,265.21,266.12,265.07,265.92,66224.0,233.8432,234.6456,233.7198,234.4692,66224.0
2018-01-05 11:10:00,265.76,266.12,265.52,265.79,17439.0,234.3281,234.6456,234.1165,234.3546,17439.0
2018-01-05 11:15:00,265.87,266.04,265.61,265.88,7445.0,234.4251,234.575,234.1959,234.434,7445.0
2018-01-05 11:20:00,265.76,265.94,265.63,265.71,7732.0,234.3281,234.4869,234.2135,234.2841,7732.0
2018-01-05 11:25:00,265.72,265.91,265.49,265.64,24886.0,234.2929,234.4604,234.0901,234.2223,24886.0
2018-01-05 11:30:00,265.64,265.97,265.0,265.51,49427.0,234.2223,234.5133,233.658,234.1077,49427.0
2018-01-05 11:35:00,265.61,265.82,265.42,265.56,9383.0,234.1959,234.381,234.0284,234.1518,9383.0
2018-01-05 11:40:00,265.36,265.6,264.84,265.06,13414.0,233.9755,234.1871,233.517,233.7109,13414.0
2018-01-05 11:45:00,264.94,265.21,264.86,265.11,4548.0,233.6051,233.8432,233.5346,233.755,4548.0
2018-01-05 11:50:00,265.11,265.33,264.91,265.23,15520.0,233.755,233.949,233.5787,233.8608,15520.0
2018-01-05 11:55:00,265.21,265.33,264.93,265.25,8956.0,233.8432,233.949,233.5963,233.8785,8956.0
2018-01-05 12:00:00,265.25,265.6,265.16,265.26,17712.0,233.8785,234.1871,233.7991,233.8873,17712.0
2018-01-05 12:05:00,265.32,265.44,265.08,265.27,8308.0,233.9402,234.046,233.7286,233.8961,8308.0
2018-01-05 12:10:00,265.38,265.58,265.28,265.34,4122.0,233.9931,234.1694,233.9049,233.9578,4122.0
2018-01-05 12:15:00,265.48,265.48,264.88,264.88,11777.0,234.0813,234.0813,233.5522,233.5522,11777.0
2018-01-05 12:20:00,264.91,265.24,264.75,264.75,7000.0,233.5787,233.8696,233.4376,233.4376,7000.0
2018-01-05 12:25:00,264.69,265.37,264.69,265.23,9088.0,233.3847,233.9843,233.3847,233.8608,9088.0
2018-01-05 12:30:00,265.16,265.33,264.94,265.32,5087.0,233.7991,233.949,233.6051,233.9402,5087.0
2018-01-05 12:35:00,265.2,265.33,264.84,265.09,15891.0,233.8344,233.949,233.517,233.7374,15891.0
2018-01-05 12:40:00,265.17,265.48,265.15,265.15,8279.0,233.8079,234.0813,233.7903,233.7903,8279.0
2018-01-05 12:45:00,265.24,265.25,265.04,265.17,5935.0,233.8696,233.8785,233.6933,233.8079,5935.0
2018-01-05 12:50:00,265.16,265.36,265.1,265.16,9241.0,233.7991,233.9755,233.7462,233.7991,9241.0
2018-01-05 12:55:00,265.17,265.26,264.97,265.25,6208.0,233.8079,233.8873,233.6316,233.8785,6208.0
2018-01-05 13:00:00,265.24,265.57,265.1,265.57,3799.0,233.8696,234.1606,233.7462,234.1606,3799.0
2018-01-05 13:05:00,265.62,265.67,265.4,265.53,11830.0,234.2047,234.2488,234.0107,234.1253,11830.0
2018-01-05 13:10:00,265.49,265.5,265.14,265.22,9595.0,234.0901,234.0989,233.7815,233.852,9595.0
2018-01-05 13:15:00,265.32,265.54,265.16,265.3,6045.0,233.9402,234.1342,233.7991,233.9226,6045.0
2018-01-05 13:20:00,265.38,265.39,265.09,265.09,11022.0,233.9931,234.0019,233.7374,233.7374,11022.0
2018-01-05 13:25:00,265.07,265.07,264.8,264.81,6415.0,233.7198,233.7198,233.4817,233.4905,6415.0
2018-01-05 13:30:00,264.97,265.2,264.84,264.94,6879.0,233.6316,233.8344,233.517,233.6051,6879.0
2018-01-05 13:35:00,265.09,265.44,264.92,265.08,7624.0,233.7374,234.046,233.5875,233.7286,7624.0
2018-01-05 13:40:00,265.08,265.22,264.78,264.98,6251.0,233.7286,233.852,233.4641,233.6404,6251.0
2018-01-05 13:45:00,265.05,265.29,264.75,264.96,10051.0,233.7021,233.9137,233.4376,233.6228,10051.0
2018-01-05 13:50:00,264.76,265.1,264.75,264.86,9269.0,233.4464,233.7462,233.4376,233.5346,9269.0
2018-01-05 13:55:00,264.86,265.07,264.53,264.53,7305.0,233.5346,233.7198,233.2436,233.2436,7305.0
2018-01-05 14:00:00,264.73,264.91,264.55,264.55,6613.0,233.42,233.5787,233.2613,233.2613,6613.0
2018-01-05 14:05:00,264.63,264.97,264.4,264.65,9290.0,233.3318,233.6316,233.129,233.3494,9290.0
2018-01-05 14:10:00,264.69,265.3,264.68,264.91,10233.0,233.3847,233.9226,233.3759,233.5787,10233.0
2018-01-05 14:15:00,264.94,265.07,264.82,264.9,4648.0,233.6051,233.7198,233.4993,233.5699,4648.0
2018-01-05 14:20:00,264.94,265.09,264.7,265.01,9768.0,233.6051,233.7374,233.3935,233.6668,9768.0
2018-01-05 14:25:00,264.96,265.15,264.78,265.06,6137.0,233.6228,233.7903,233.4641,233.7109,6137.0
2018-01-05 14:30:00,265.0,265.35,264.81,265.35,10948.0,233.658,233.9666,233.4905,233.9666,10948.0
2018-01-05 14:35:00,265.26,265.53,265.15,265.25,14328.0,233.8873,234.1253,233.7903,233.8785,14328.0
2018-01-05 14:40:00,265.34,265.44,265.19,265.36,7318.0,233.9578,234.046,233.8256,233.9755,7318.0
2018-01-05 14:45:00,265.33,265.42,265.22,265.29,6751.0,233.949,234.0284,233.852,233.9137,6751.0
2018-01-05 14:50:00,265.34,265.46,265.21,265.34,10350.0,233.9578,234.0636,233.8432,233.9578,10350.0
2018-01-05 14:55:00,265.35,265.51,265.35,265.46,15170.0,233.9666,234.1077,233.9666,234.0636,15170.0
2018-01-05 15:00:00,265.44,265.74,265.41,265.68,20285.0,234.046,234.3105,234.0195,234.2576,20285.0
2018-01-05 15:05:00,265.55,265.91,265.47,265.91,18441.0,234.143,234.4604,234.0724,234.4604,18441.0
2018-01-05 15:10:00,265.96,266.0,265.8,265.84,14897.0,234.5045,234.5398,234.3634,234.3987,14897.0
2018-01-05 15:15:00,265.79,266.24,265.79,266.14,20225.0,234.3546,234.7514,234.3546,234.6632,20225.0
2018-01-05 15:20:00,266.11,266.36,266.04,266.27,25277.0,234.6368,234.8572,234.575,234.7778,25277.0
2018-01-05 15:25:00,266.25,266.44,266.24,266.33,33746.0,234.7602,234.9277,234.7514,234.8307,33746.0
2018-01-05 15:30:00,266.34,266.5,266.13,266.23,36384.0,234.8395,234.9806,234.6544,234.7426,36384.0
2018-01-05 15:35:00,266.2,266.27,265.69,265.77,17972.0,234.7161,234.7778,234.2664,234.337,17972.0
2018-01-05 15:40:00,265.79,265.8,265.31,265.35,13960.0,234.3546,234.3634,233.9314,233.9666,13960.0
2018-01-05 15:45:00,265.43,265.75,265.41,265.51,27701.0,234.0372,234.3193,234.0195,234.1077,27701.0
2018-01-05 15:50:00,265.55,265.82,265.55,265.77,35651.0,234.143,234.381,234.143,234.337,35651.0
2018-01-05 15:55:00,265.77,265.9,265.58,265.8,93161.0,234.337,234.4516,234.1694,234.3634,93161.0
2018-01-08 09:30:00,268.9,268.9,267.93,268.89,63277.0,237.0968,237.0968,236.2415,237.088,63277.0
2018-01-08 09:35:00,268.75,269.42,268.42,268.42,52830.0,236.9645,237.5553,236.6735,236.6735,52830.0
2018-01-08 09:40:00,268.57,270.17,268.41,270.0,45298.0,236.8058,238.2166,236.6647,238.0667,45298.0
2018-01-08 09:45:00,270.03,270.1,269.4,269.78,34769.0,238.0931,238.1548,237.5376,237.8727,34769.0
2018-01-08 09:50:00,269.61,269.84,269.36,269.52,26002.0,237.7228,237.9256,237.5024,237.6434,26002.0
2018-01-08 09:55:00,269.49,269.58,269.29,269.39,24021.0,237.617,237.6963,237.4406,237.5288,24021.0
2018-01-08 10:00:00,269.38,269.77,269.38,269.77,41142.0,237.52,237.8639,237.52,237.8639,41142.0
2018-01-08 10:05:00,269.71,269.71,269.15,269.15,17304.0,237.811,237.811,237.3172,237.3172,17304.0
2018-01-08 10:10:00,269.2,269.2,268.35,268.41,20285.0,237.3613,237.3613,236.6118,236.6647,20285.0
2018-01-08 10:15:00,268.37,268.43,268.08,268.4,15477.0,236.6295,236.6824,236.3738,236.6559,15477.0
2018-01-08 10:20:00,268.38,268.61,268.36,268.43,24894.0,236.6383,236.8411,236.6206,236.6824,24894.0
2018-01-08 10:25:00,268.27,268.39,268.16,268.33,11038.0,236.5413,236.6471,236.4443,236.5942,11038.0
2018-01-08 10:30:00,268.28,268.48,268.1,268.42,9429.0,236.5501,236.7264,236.3914,236.6735,9429.0
2018-01-08 10:35:00,268.49,268.6,268.07,268.07,17319.0,236.7353,236.8323,236.3649,236.3649,17319.0
2018-01-08 10:40:00,268.04,268.36,268.03,268.18,10412.0,236.3385,236.6206,236.3297,236.4619,10412.0
2018-01-08 10:45:00,268.18,268.35,268.12,268.23,9222.0,236.4619,236.6118,236.409,236.506,9222.0
2018-01-08 10:50:00,268.24,268.32,268.13,268.24,11313.0,236.5148,236.5854,236.4178,236.5148,11313.0
2018-01-08 10:55:00,268.24,268.32,268.08,268.27,7135.0,236.5148,236.5854,236.3738,236.5413,7135.0
2018-01-08 11:00:00,268.38,268.55,268.07,268.25,30360.0,236.6383,236.7882,236.3649,236.5236,30360.0
2018-01-08 11:05:00,268.25,268.42,268.09,268.4,7805.0,236.5236,236.6735,236.3826,236.6559,7805.0
2018-01-08 11:10:00,268.4,268.41,268.08,268.29,11863.0,236.6559,236.6647,236.3738,236.5589,11863.0
2018-01-08 11:15:00,268.19,268.19,267.9,268.1,13647.0,236.4707,236.4707,236.215,236.3914,13647.0
2018-01-08 11:20:00,268.14,268.22,267.96,268.07,9743.0,236.4267,236.4972,236.2679,236.3649,9743.0
2018-01-08 11:25:00,267.97,268.1,267.57,267.75,12821.0,236.2768,236.3914,235.9241,236.0828,12821.0
2018-01-08 11:30:00,267.84,268.19,267.74,268.1,12376.0,236.1621,236.4707,236.074,236.3914,12376.0
2018-01-08 11:35:00,268.1,268.24,267.62,267.97,11900.0,236.3914,236.5148,235.9682,236.2768,11900.0
2018-01-08 11:40:00,267.97,268.0,267.6,268.0,15759.0,236.2768,236.3032,235.9505,236.3032,15759.0
2018-01-08 11:45:00,267.94,268.23,267.93,268.15,13065.0,236.2503,236.506,236.2415,236.4355,13065.0
2018-01-08 11:50:00,268.21,268.21,267.98,267.98,14924.0,236.4884,236.4884,236.2856,236.2856,14924.0
2018-01-08 11:55:00,268.02,268.1,267.8,267.85,12241.0,236.3209,236.3914,236.1269,236.171,12241.0
2018-01-08 12:00:00,267.85,267.95,267.69,267.94,21578.0,236.171,236.2591,236.0299,236.2503,21578.0
2018-01-08 12:05:00,267.84,268.0,267.52,267.75,21001.0,236.1621,236.3032,235.88,236.0828,21001.0
2018-01-08 12:10:00,267.74,267.81,267.6,267.77,8296.0,236.074,236.1357,235.9505,236.1004,8296.0
2018-01-08 12:15:00,267.78,268.01,267.69,267.84,17405.0,236.1092,236.312,236.0299,236.1621,17405.0
2018-01-08 12:20:00,267.84,267.99,267.4,267.43,16124.0,236.1621,236.2944,235.7742,235.8006,16124.0
2018-01-08 12:25:00,267.53,267.7,267.15,267.26,16988.0,235.8888,236.0387,235.5537,235.6507,16988.0
2018-01-08 12:30:00,267.19,267.42,267.05,267.25,16130.0,235.589,235.7918,235.4656,235.6419,16130.0
2018-01-08 12:35:00,267.32,267.44,267.2,267.22,11383.0,235.7036,235.8094,235.5978,235.6155,11383.0
2018-01-08 12:40:00,267.22,267.3,267.05,267.22,8617.0,235.6155,235.686,235.4656,235.6155,8617.0
2018-01-08 12:45:00,267.11,267.21,267.09,267.17,7776.0,235.5185,235.6067,235.5008,235.5714,7776.0
2018-01-08 12:50:00,267.23,267.37,267.07,267.07,8200.0,235.6243,235.7477,235.4832,235.4832,8200.0
2018-01-08 12:55:00,267.09,267.22,266.89,266.99,14555.0,235.5008,235.6155,235.3245,235.4127,14555.0
2018-01-08 13:00:00,266.99,267.14,266.95,267.07,51781.0,235.4127,235.5449,235.3774,235.4832,51781.0
2018-01-08 13:05:00,267.17,267.82,267.15,267.79,5330.0,235.5714,236.1445,235.5537,236.1181,5330.0
2018-01-08 13:10:00,267.77,267.77,267.61,267.69,6829.0,236.1004,236.1004,235.9593,236.0299,6829.0
2018-01-08 13:15:00,267.65,267.8,267.65,267.77,10403.0,235.9946,236.1269,235.9946,236.1004,10403.0
2018-01-08 13:20:00,267.83,267.91,267.57,267.66,22189.0,236.1533,236.2239,235.9241,236.0034,22189.0
2018-01-08 13:25:00,267.58,267.81,267.57,267.81,5238.0,235.9329,236.1357,235.9241,236.1357,5238.0
2018-01-08 13:30:00,267.69,267.88,267.67,267.75,8156.0,236.0299,236.1974,236.0122,236.0828,8156.0
2018-01-08 13:35:00,267.88,267.88,267.6,267.72,6405.0,236.1974,236.1974,235.9505,236.0563,6405.0
2018-01-08 13:40:00,267.75,267.78,267.68,267.77,3800.0,236.0828,236.1092,236.0211,236.1004,3800.0
2018-01-08 13:45:00,267.81,267.82,267.65,267.82,10818.0,236.1357,236.1445,235.9946,236.1445,10818.0
2018-01-08 13:50:00,267.83,267.86,267.74,267.79,5046.0,236.1533,236.1798,236.074,236.1181,5046.0
2018-01-08 13:55:00,267.85,267.85,267.7,267.83,10272.0,236.171,236.171,236.0387,236.1533,10272.0
2018-01-08 14:00:00,267.85,267.85,267.69,267.82,15463.0,236.171,236.171,236.0299,236.1445,15463.0
2018-01-08 14:05:00,267.77,267.82,267.69,267.75,5194.0,236.1004,236.1445,236.0299,236.0828,5194.0
2018-01-08 14:10:00,267.71,267.77,267.65,267.77,9656.0,236.0475,236.1004,235.9946,236.1004,9656.0
2018-01-08 14:15:00,267.7,267.78,267.47,267.49,5101.0,236.0387,236.1092,235.8359,235.8535,5101.0
2018-01-08 14:20:00,267.51,267.78,267.51,267.51,5351.0,235.8712,236.1092,235.8712,235.8712,5351.0
2018-01-08 14:25:00,267.52,267.53,267.4,267.52,4624.0,235.88,235.8888,235.7742,235.88,4624.0
2018-01-08 14:30:00,267.48,267.6,267.46,267.52,6482.0,235.8447,235.9505,235.8271,235.88,6482.0
2018-01-08 14:35:00,267.59,267.8,267.54,267.73,5017.0,235.9417,236.1269,235.8976,236.0652,5017.0
2018-01-08 14:40:00,267.72,267.84,267.66,267.75,6133.0,236.0563,236.1621,236.0034,236.0828,6133.0
2018-01-08 14:45:00,267.68,267.87,267.68,267.77,4924.0,236.0211,236.1886,236.0211,236.1004,4924.0
2018-01-08 14:50:00,267.71,267.85,267.71,267.76,6961.0,236.0475,236.171,236.0475,236.0916,6961.0
2018-01-08 14:55:00,267.71,267.98,267.65,267.73,23635.0,236.0475,236.2856,235.9946,236.0652,23635.0
2018-01-08 15:00:00,267.69,267.9,267.65,267.86,4942.0,236.0299,236.215,235.9946,236.1798,4942.0
2018-01-08 15:05:00,267.82,267.92,267.75,267.92,3754.0,236.1445,236.2327,236.0828,236.2327,3754.0
2018-01-08 15:10:00,267.91,267.91,267.67,267.67,12468.0,236.2239,236.2239,236.0122,236.0122,12468.0
2018-01-08 15:15:00,267.69,267.93,267.64,267.83,17654.0,236.0299,236.2415,235.9858,236.1533,17654.0
2018-01-08 15:20:00,267.83,267.83,267.6,267.6,4400.0,236.1533,236.1533,235.9505,235.9505,4400.0
2018-01-08 15:25:00,267.6,267.81,267.54,267.72,11489.0,235.9505,236.1357,235.8976,236.0563,11489.0
2018-01-08 15:30:00,267.7,267.76,267.55,267.58,14433.0,236.0387,236.0916,235.9064,235.9329,14433.0
2018-01-08 15:35:00,267.58,267.74,267.51,267.74,8271.0,235.9329,236.074,235.8712,236.074,8271.0
2018-01-08 15:40:00,267.74,268.28,267.7,268.21,32447.0,236.074,236.5501,236.0387,236.4884,32447.0
2018-01-08 15:45:00,268.22,268.52,268.2,268.52,35920.0,236.4972,236.7617,236.4796,236.7617,35920.0
2018-01-08 15:50:00,268.53,268.61,268.39,268.61,44114.0,236.7705,236.8411,236.6471,236.8411,44114.0
2018-01-08 15:55:00,268.6,268.82,268.52,268.62,64843.0,236.8323,237.0262,236.7617,236.8499,64843.0
2018-01-09 09:30:00,270.0,271.0,269.5,269.86,81179.0,238.0667,238.9484,237.6258,237.9432,81179.0
2018-01-09 09:35:00,269.8,270.9,269.72,269.98,78945.0,237.8903,238.8602,237.8198,238.049,78945.0
2018-01-09 09:40:00,269.91,270.11,269.12,269.4,37109.0,237.9873,238.1637,237.2908,237.5376,37109.0
2018-01-09 09:45:00,269.33,269.87,269.32,269.53,59136.0,237.4759,237.952,237.4671,237.6523,59136.0
2018-01-09 09:50:00,269.59,269.59,268.47,268.94,25448.0,237.7052,237.7052,236.7176,237.132,25448.0
2018-01-09 09:55:00,268.87,269.33,268.85,269.0,19490.0,237.0703,237.4759,237.0527,237.1849,19490.0
2018-01-09 10:00:00,268.91,269.27,268.85,268.98,11024.0,237.1056,237.423,237.0527,237.1673,11024.0
2018-01-09 10:05:00,268.95,269.03,268.73,268.77,7637.0,237.1409,237.2114,236.9469,236.9821,7637.0
2018-01-09 10:10:00,268.69,268.86,268.38,268.51,13615.0,236.9116,237.0615,236.6383,236.7529,13615.0
2018-01-09 10:15:00,268.56,268.75,268.47,268.68,10013.0,236.797,236.9645,236.7176,236.9028,10013.0
2018-01-09 10:20:00,268.57,268.66,268.2,268.26,9333.0,236.8058,236.8852,236.4796,236.5325,9333.0
2018-01-09 10:25:00,268.26,268.41,267.96,268.06,16625.0,236.5325,236.6647,236.2679,236.3561,16625.0
2018-01-09 10:30:00,268.04,268.38,267.9,268.17,9387.0,236.3385,236.6383,236.215,236.4531,9387.0
2018-01-09 10:35:00,268.19,268.35,268.0,268.2,17461.0,236.4707,236.6118,236.3032,236.4796,17461.0
2018-01-09 10:40:00,268.18,268.39,268.0,268.19,29749.0,236.4619,236.6471,236.3032,236.4707,29749.0
2018-01-09 10:45:00,268.21,268.39,268.11,268.3,29680.0,236.4884,236.6471,236.4002,236.5677,29680.0
2018-01-09 10:50:00,268.28,268.35,267.69,267.92,18090.0,236.5501,236.6118,236.0299,236.2327,18090.0
2018-01-09 10:55:00,267.82,267.95,267.43,267.43,21345.0,236.1445,236.2591,235.8006,235.8006,21345.0
2018-01-09 11:00:00,267.42,267.6,267.26,267.38,22579.0,235.7918,235.9505,235.6507,235.7565,22579.0
2018-01-09 11:05:00,267.41,267.63,267.25,267.6,10188.0,235.783,235.977,235.6419,235.9505,10188.0
2018-01-09 11:10:00,267.63,267.88,267.63,267.8,8037.0,235.977,236.1974,235.977,236.1269,8037.0
2018-01-09 11:15:00,267.8,267.89,267.56,267.83,12391.0,236.1269,236.2062,235.9153,236.1533,12391.0
2018-01-09 11:20:00,267.75,267.75,267.45,267.67,9503.0,236.0828,236.0828,235.8183,236.0122,9503.0
2018-01-09 11:25:00,267.68,267.91,267.55,267.67,9382.0,236.0211,236.2239,235.9064,236.0122,9382.0
2018-01-09 11:30:00,267.67,267.96,267.49,267.75,16566.0,236.0122,236.2679,235.8535,236.0828,16566.0
2018-01-09 11:35:00,267.79,267.82,267.44,267.45,7522.0,236.1181,236.1445,235.8094,235.8183,7522.0
2018-01-09 11:40:00,267.58,267.68,267.32,267.32,7474.0,235.9329,236.0211,235.7036,235.7036,7474.0
2018-01-09 11:45:00,267.31,267.43,267.12,267.23,12261.0,235.6948,235.8006,235.5273,235.6243,12261.0
2018-01-09 11:50:00,267.3,267.52,267.25,267.35,6030.0,235.686,235.88,235.6419,235.7301,6030.0
2018-01-09 11:55:00,267.33,267.53,267.19,267.53,5330.0,235.7125,235.8888,235.589,235.8888,5330.0
2018-01-09 12:00:00,267.34,267.73,267.24,267.72,7319.0,235.7213,236.0652,235.6331,236.0563,7319.0
2018-01-09 12:05:00,267.71,267.82,267.58,267.59,3785.0,236.0475,236.1445,235.9329,235.9417,3785.0
2018-01-09 12:10:00,267.62,267.89,267.62,267.62,8340.0,235.9682,236.2062,235.9682,235.9682,8340.0
2018-01-09 12:15:00,267.61,267.68,267.38,267.58,5181.0,235.9593,236.0211,235.7565,235.9329,5181.0
2018-01-09 12:20:00,267.55,267.6,267.2,267.28,2860.0,235.9064,235.9505,235.5978,235.6684,2860.0
2018-01-09 12:25:00,267.28,267.31,267.18,267.31,3899.0,235.6684,235.6948,235.5802,235.6948,3899.0
2018-01-09 12:30:00,267.28,267.31,267.17,267.2,4634.0,235.6684,235.6948,235.5714,235.5978,4634.0
2018-01-09 12:35:00,267.24,267.34,267.14,267.17,6834.0,235.6331,235.7213,235.5449,235.5714,6834.0
2018-01-09 12:40:00,267.21,267.33,267.15,267.17,17861.0,235.6067,235.7125,235.5537,235.5714,17861.0
2018-01-09 12:45:00,267.24,267.34,267.15,267.25,5503.0,235.6331,235.7213,235.5537,235.6419,5503.0
2018-01-09 12:50:00,267.21,267.35,267.1,267.2,13160.0,235.6067,235.7301,235.5097,235.5978,13160.0
2018-01-09 12:55:00,267.21,267.3,267.1,267.18,9068.0,235.6067,235.686,235.5097,235.5802,9068.0
2018-01-09 13:00:00,267.22,267.33,267.2,267.25,9269.0,235.6155,235.7125,235.5978,235.6419,9269.0
2018-01-09 13:05:00,267.27,267.31,267.21,267.27,5248.0,235.6596,235.6948,235.6067,235.6596,5248.0
2018-01-09 13:10:00,267.32,267.89,267.11,267.15,31842.0,235.7036,236.2062,235.5185,235.5537,31842.0
2018-01-09 13:15:00,267.11,267.42,267.0,267.25,19252.0,235.5185,235.7918,235.4215,235.6419,19252.0
2018-01-09 13:20:00,267.24,267.94,267.24,267.75,18748.0,235.6331,236.2503,235.6331,236.0828,18748.0
2018-01-09 13:25:00,267.73,268.17,267.73,267.84,10599.0,236.0652,236.4531,236.0652,236.1621,10599.0
2018-01-09 13:30:00,267.88,268.03,267.84,267.93,4503.0,236.1974,236.3297,236.1621,236.2415,4503.0
2018-01-09 13:35:00,267.89,267.94,267.76,267.76,3955.0,236.2062,236.2503,236.0916,236.0916,3955.0
2018-01-09 13:40:00,267.75,267.96,267.74,267.96,3350.0,236.0828,236.2679,236.074,236.2679,3350.0
2018-01-09 13:45:00,267.96,268.09,267.85,267.95,12712.0,236.2679,236.3826,236.171,236.2591,12712.0
2018-01-09 13:50:00,268.02,268.04,267.95,267.95,4391.0,236.3209,236.3385,236.2591,236.2591,4391.0
2018-01-09 13:55:00,267.95,268.23,267.95,268.11,16155.0,236.2591,236.506,236.2591,236.4002,16155.0
2018-01-09 14:00:00,268.07,268.08,267.84,267.84,5967.0,236.3649,236.3738,236.1621,236.1621,5967.0
2018-01-09 14:05:00,267.92,268.0,267.85,267.96,5336.0,236.2327,236.3032,236.171,236.2679,5336.0
2018-01-09 14:10:00,267.96,268.1,267.96,268.06,7402.0,236.2679,236.3914,236.2679,236.3561,7402.0
2018-01-09 14:15:00,268.08,268.17,267.89,268.06,20168.0,236.3738,236.4531,236.2062,236.3561,20168.0
2018-01-09 14:20:00,268.07,268.12,267.99,268.03,12903.0,236.3649,236.409,236.2944,236.3297,12903.0
2018-01-09 14:25:00,267.97,268.13,267.94,267.98,5774.0,236.2768,236.4178,236.2503,236.2856,5774.0
2018-01-09 14:30:00,267.97,268.13,267.82,267.93,36912.0,236.2768,236.4178,236.1445,236.2415,36912.0
2018-01-09 14:35:00,267.9,268.1,267.85,268.01,9898.0,236.215,236.3914,236.171,236.312,9898.0
2018-01-09 14:40:00,268.04,268.1,267.97,268.07,7981.0,236.3385,236.3914,236.2768,236.3649,7981.0
2018-01-09 14:45:00,268.08,268.18,268.05,268.06,7864.0,236.3738,236.4619,236.3473,236.3561,7864.0
2018-01-09 14:50:00,268.13,268.17,268.03,268.09,12922.0,236.4178,236.4531,236.3297,236.3826,12922.0
2018-01-09 14:55:00,268.06,268.48,268.01,268.48,10678.0,236.3561,236.7264,236.312,236.7264,10678.0
2018-01-09 15:00:00,268.41,268.67,268.36,268.37,16819.0,236.6647,236.894,236.6206,236.6295,16819.0
2018-01-09 15:05:00,268.32,268.73,268.32,268.57,9591.0,236.5854,236.9469,236.5854,236.8058,9591.0
2018-01-09 15:10:00,268.56,268.72,268.52,268.63,6308.0,236.797,236.9381,236.7617,236.8587,6308.0
2018-01-09 15:15:00,268.62,268.67,268.54,268.57,9518.0,236.8499,236.894,236.7794,236.8058,9518.0
2018-01-09 15:20:00,268.56,268.58,268.43,268.48,11746.0,236.797,236.8146,236.6824,236.7264,11746.0
2018-01-09 15:25:00,268.49,268.58,268.39,268.54,10639.0,236.7353,236.8146,236.6471,236.7794,10639.0
2018-01-09 15:30:00,268.57,268.78,268.57,268.64,15514.0,236.8058,236.991,236.8058,236.8675,15514.0
2018-01-09 15:35:00,268.62,268.78,268.59,268.74,9357.0,236.8499,236.991,236.8234,236.9557,9357.0
2018-01-09 15:40:00,268.7,268.74,268.42,268.44,12765.0,236.9204,236.9557,236.6735,236.6912,12765.0
2018-01-09 15:45:00,268.44,268.49,267.97,268.13,23258.0,236.6912,236.7353,236.2768,236.4178,23258.0
2018-01-09 15:50:00,268.13,268.2,267.88,268.06,25754.0,236.4178,236.4796,236.1974,236.3561,25754.0
2018-01-09 15:55:00,268.09,268.09,267.51,267.75,60444.0,236.3826,236.3826,235.8712,236.0828,60444.0
2018-01-10 09:30:00,265.3,265.8,264.51,265.21,66520.0,233.9226,234.3634,233.226,233.8432,66520.0
2018-01-10 09:35:00,265.22,265.3,264.82,265.05,26124.0,233.852,233.9226,233.4993,233.7021,26124.0
2018-01-10 09:40:00,264.88,265.2,264.7,264.83,17019.0,233.5522,233.8344,233.3935,233.5081,17019.0
2018-01-10 09:45:00,264.93,265.12,264.05,264.05,33133.0,233.5963,233.7638,232.8204,232.8204,33133.0
2018-01-10 09:50:00,264.2,264.23,263.62,264.16,35989.0,232.9526,232.9791,232.4412,232.9174,35989.0
2018-01-10 09:55:00,264.07,265.09,263.88,265.09,45656.0,232.838,233.7374,232.6705,233.7374,45656.0
2018-01-10 10:00:00,265.25,266.35,264.88,265.9,25655.0,233.8785,234.8484,233.5522,234.4516,25655.0
2018-01-10 10:05:00,265.9,266.38,265.87,266.23,11659.0,234.4516,234.8748,234.4251,234.7426,11659.0
2018-01-10 10:10:00,266.17,266.48,266.16,266.48,10756.0,234.6897,234.963,234.6808,234.963,10756.0
2018-01-10 10:15:00,266.44,266.78,266.37,266.75,13795.0,234.9277,235.2275,234.866,235.2011,13795.0
2018-01-10 10:20:00,266.7,266.77,266.58,266.74,7648.0,235.157,235.2187,235.0512,235.1922,7648.0
2018-01-10 10:25:00,266.75,267.19,266.75,266.79,16907.0,235.2011,235.589,235.2011,235.2363,16907.0
2018-01-10 10:30:00,266.7,267.8,266.69,267.76,17999.0,235.157,236.1269,235.1482,236.0916,17999.0
2018-01-10 10:35:00,267.76,268.72,267.58,268.34,45759.0,236.0916,236.9381,235.9329,236.603,45759.0
2018-01-10 10:40:00,268.14,268.61,268.02,268.39,11996.0,236.4267,236.8411,236.3209,236.6471,11996.0
2018-01-10 10:45:00,268.47,268.66,268.09,268.09,11763.0,236.7176,236.8852,236.3826,236.3826,11763.0
2018-01-10 10:50:00,268.13,268.36,267.64,267.64,14755.0,236.4178,236.6206,235.9858,235.9858,14755.0
2018-01-10 10:55:00,267.5,268.1,267.31,267.31,26922.0,235.8624,236.3914,235.6948,235.6948,26922.0
2018-01-10 11:00:00,267.37,267.87,267.37,267.5,5081.0,235.7477,236.1886,235.7477,235.8624,5081.0
2018-01-10 11:05:00,267.43,267.53,267.12,267.12,6774.0,235.8006,235.8888,235.5273,235.5273,6774.0
2018-01-10 11:10:00,267.16,267.29,266.82,266.83,6513.0,235.5626,235.6772,235.2628,235.2716,6513.0
2018-01-10 11:15:00,266.97,267.01,266.57,266.61,7450.0,235.395,235.4303,235.0423,235.0776,7450.0
2018-01-10 11:20:00,266.66,266.8,266.55,266.77,3980.0,235.1217,235.2451,235.0247,235.2187,3980.0
2018-01-10 11:25:00,266.67,266.72,266.27,266.31,8108.0,235.1305,235.1746,234.7778,234.8131,8108.0
2018-01-10 11:30:00,266.32,266.65,266.28,266.65,8761.0,234.8219,235.1129,234.7866,235.1129,8761.0
2018-01-10 11:35:00,266.77,266.77,266.38,266.48,5145.0,235.2187,235.2187,234.8748,234.963,5145.0
2018-01-10 11:40:00,266.56,266.56,266.13,266.45,8733.0,235.0335,235.0335,234.6544,234.9365,8733.0
2018-01-10 11:45:00,266.46,266.85,266.41,266.73,4056.0,234.9454,235.2892,234.9013,235.1834,4056.0
2018-01-10 11:50:00,266.76,267.65,266.76,267.39,10927.0,235.2099,235.9946,235.2099,235.7654,10927.0
2018-01-10 11:55:00,267.37,267.37,266.92,267.0,5301.0,235.7477,235.7477,235.351,235.4215,5301.0
2018-01-10 12:00:00,266.95,267.09,266.83,266.84,3100.0,235.3774,235.5008,235.2716,235.2804,3100.0
2018-01-10 12:05:00,266.83,267.02,266.83,266.87,2800.0,235.2716,235.4391,235.2716,235.3069,2800.0
2018-01-10 12:10:00,266.88,266.88,266.38,266.48,6987.0,235.3157,235.3157,234.8748,234.963,6987.0
2018-01-10 12:15:00,266.5,266.95,266.5,266.95,2560.0,234.9806,235.3774,234.9806,235.3774,2560.0
2018-01-10 12:20:00,266.9,267.11,266.71,267.11,5188.0,235.3333,235.5185,235.1658,235.5185,5188.0
2018-01-10 12:25:00,267.11,267.23,266.98,267.01,4940.0,235.5185,235.6243,235.4039,235.4303,4940.0
2018-01-10 12:30:00,266.98,267.37,266.98,267.14,6500.0,235.4039,235.7477,235.4039,235.5449,6500.0
2018-01-10 12:35:00,267.16,267.16,266.91,266.94,1749.0,235.5626,235.5626,235.3421,235.3686,1749.0
2018-01-10 12:40:00,266.99,267.08,266.76,266.94,7491.0,235.4127,235.492,235.2099,235.3686,7491.0
2018-01-10 12:45:00,266.93,267.16,266.86,267.15,6300.0,235.3598,235.5626,235.298,235.5537,6300.0
2018-01-10 12:50:00,267.11,267.11,266.8,266.9,5622.0,235.5185,235.5185,235.2451,235.3333,5622.0
2018-01-10 12:55:00,266.93,266.94,266.63,266.76,4725.0,235.3598,235.3686,235.0952,235.2099,4725.0
2018-01-10 13:00:00,266.77,266.83,266.5,266.7,8805.0,235.2187,235.2716,234.9806,235.157,8805.0
2018-01-10 13:05:00,266.66,266.75,266.62,266.75,2933.0,235.1217,235.2011,235.0864,235.2011,2933.0
2018-01-10 13:10:00,266.74,266.77,266.6,266.7,2514.0,235.1922,235.2187,235.0688,235.157,2514.0
2018-01-10 13:15:00,266.66,266.66,266.5,266.62,3550.0,235.1217,235.1217,234.9806,235.0864,3550.0
2018-01-10 13:20:00,266.58,266.66,266.48,266.66,7042.0,235.0512,235.1217,234.963,235.1217,7042.0
2018-01-10 13:25:00,266.72,266.77,266.62,266.74,4551.0,235.1746,235.2187,235.0864,235.1922,4551.0
2018-01-10 13:30:00,266.74,266.78,266.61,266.78,5246.0,235.1922,235.2275,235.0776,235.2275,5246.0
2018-01-10 13:35:00,266.71,266.92,266.71,266.82,1969.0,235.1658,235.351,235.1658,235.2628,1969.0
2018-01-10 13:40:00,266.75,266.83,266.72,266.8,2675.0,235.2011,235.2716,235.1746,235.2451,2675.0
2018-01-10 13:45:00,266.82,266.93,266.8,266.83,2398.0,235.2628,235.3598,235.2451,235.2716,2398.0
2018-01-10 13:50:00,266.84,266.92,266.82,266.92,4775.0,235.2804,235.351,235.2628,235.351,4775.0
2018-01-10 13:55:00,266.93,266.93,266.78,266.82,2800.0,235.3598,235.3598,235.2275,235.2628,2800.0
2018-01-10 14:00:00,266.89,267.01,266.82,267.01,7054.0,235.3245,235.4303,235.2628,235.4303,7054.0
2018-01-10 14:05:00,266.98,267.36,266.89,266.98,5235.0,235.4039,235.7389,235.3245,235.4039,5235.0
2018-01-10 14:10:00,266.88,266.89,266.66,266.66,8394.0,235.3157,235.3245,235.1217,235.1217,8394.0
2018-01-10 14:15:00,266.72,266.9,266.51,266.64,9220.0,235.1746,235.3333,234.9894,235.1041,9220.0
2018-01-10 14:20:00,266.56,266.68,266.51,266.51,2379.0,235.0335,235.1393,234.9894,234.9894,2379.0
2018-01-10 14:25:00,266.62,266.81,266.62,266.81,5616.0,235.0864,235.254,235.0864,235.254,5616.0
2018-01-10 14:30:00,266.72,266.86,266.67,266.76,3567.0,235.1746,235.298,235.1305,235.2099,3567.0
2018-01-10 14:35:00,266.77,266.83,266.55,266.55,4750.0,235.2187,235.2716,235.0247,235.0247,4750.0
2018-01-10 14:40:00,266.55,266.55,266.34,266.38,5050.0,235.0247,235.0247,234.8395,234.8748,5050.0
2018-01-10 14:45:00,266.33,266.63,266.33,266.52,6000.0,234.8307,235.0952,234.8307,234.9983,6000.0
2018-01-10 14:50:00,266.5,266.68,266.5,266.56,6800.0,234.9806,235.1393,234.9806,235.0335,6800.0
2018-01-10 14:55:00,266.56,266.57,266.12,266.16,7990.0,235.0335,235.0423,234.6456,234.6808,7990.0
2018-01-10 15:00:00,266.26,266.5,266.22,266.22,7198.0,234.769,234.9806,234.7337,234.7337,7198.0
2018-01-10 15:05:00,266.15,266.62,266.14,266.29,13158.0,234.672,235.0864,234.6632,234.7955,13158.0
2018-01-10 15:10:00,266.24,266.28,266.01,266.05,8416.0,234.7514,234.7866,234.5486,234.5838,8416.0
2018-01-10 15:15:00,266.07,266.07,265.84,266.03,11411.0,234.6015,234.6015,234.3987,234.5662,11411.0
2018-01-10 15:20:00,265.91,266.31,265.91,266.2,10530.0,234.4604,234.8131,234.4604,234.7161,10530.0
2018-01-10 15:25:00,266.19,266.39,266.12,266.39,20312.0,234.7073,234.8836,234.6456,234.8836,20312.0
2018-01-10 15:30:00,266.44,266.9,266.36,266.78,24099.0,234.9277,235.3333,234.8572,235.2275,24099.0
2018-01-10 15:35:00,266.82,267.39,266.7,267.19,35363.0,235.2628,235.7654,235.157,235.589,35363.0
2018-01-10 15:40:00,267.19,267.3,267.13,267.2,27788.0,235.589,235.686,235.5361,235.5978,27788.0
2018-01-10 15:45:00,267.21,267.36,267.12,267.28,27850.0,235.6067,235.7389,235.5273,235.6684,27850.0
2018-01-10 15:50:00,267.29,267.44,267.25,267.39,29935.0,235.6772,235.8094,235.6419,235.7654,29935.0
2018-01-10 15:55:00,267.39,268.0,267.38,267.7,132484.0,235.7654,236.3032,235.7565,236.0387,132484.0
2018-01-11 09:30:00,268.5,269.22,268.38,268.57,23424.0,236.7441,237.3789,236.6383,236.8058,23424.0
2018-01-11 09:35:00,268.56,269.04,268.44,268.82,6955.0,236.797,237.2202,236.6912,237.0262,6955.0
2018-01-11 09:40:00,268.91,269.18,268.77,268.89,10844.0,237.1056,237.3437,236.9821,237.088,10844.0
2018-01-11 09:45:00,268.97,269.2,268.65,268.81,22622.0,237.1585,237.3613,236.8763,237.0174,22622.0
2018-01-11 09:50:00,268.89,269.16,268.85,269.04,8568.0,237.088,237.326,237.0527,237.2202,8568.0
2018-01-11 09:55:00,268.95,269.03,268.6,268.8,9494.0,237.1409,237.2114,236.8323,237.0086,9494.0
2018-01-11 10:00:00,268.81,269.06,268.71,268.86,15958.0,237.0174,237.2378,236.9292,237.0615,15958.0
2018-01-11 10:05:00,268.95,269.05,268.51,268.88,8400.0,237.1409,237.229,236.7529,237.0791,8400.0
2018-01-11 10:10:00,268.88,268.88,268.12,268.45,25002.0,237.0791,237.0791,236.409,236.7,25002.0
2018-01-11 10:15:00,268.54,269.06,268.33,269.06,21747.0,236.7794,237.2378,236.5942,237.2378,21747.0
2018-01-11 10:20:00,269.01,269.01,268.27,268.58,16811.0,237.1938,237.1938,236.5413,236.8146,16811.0
2018-01-11 10:25:00,268.42,268.62,268.19,268.33,12570.0,236.6735,236.8499,236.4707,236.5942,12570.0
2018-01-11 10:30:00,268.29,268.55,268.1,268.1,13893.0,236.5589,236.7882,236.3914,236.3914,13893.0
2018-01-11 10:35:00,268.0,268.02,267.76,267.98,6181.0,236.3032,236.3209,236.0916,236.2856,6181.0
2018-01-11 10:40:00,267.83,268.16,267.62,268.05,7807.0,236.1533,236.4443,235.9682,236.3473,7807.0
2018-01-11 10:45:00,268.05,268.17,267.75,267.84,11139.0,236.3473,236.4531,236.0828,236.1621,11139.0
2018-01-11 10:50:00,267.9,268.3,267.81,268.1,9959.0,236.215,236.5677,236.1357,236.3914,9959.0
2018-01-11 10:55:00,268.3,268.5,267.94,268.5,13501.0,236.5677,236.7441,236.2503,236.7441,13501.0
2018-01-11 11:00:00,268.37,269.06,268.37,268.95,19283.0,236.6295,237.2378,236.6295,237.1409,19283.0
2018-01-11 11:05:00,269.01,269.18,268.84,269.0,28853.0,237.1938,237.3437,237.0439,237.1849,28853.0
2018-01-11 11:10:00,269.02,269.29,268.89,269.05,38787.0,237.2026,237.4406,237.088,237.229,38787.0
2018-01-11 11:15:00,269.02,269.17,268.85,268.95,22662.0,237.2026,237.3348,237.0527,237.1409,22662.0
2018-01-11 11:20:00,268.82,269.12,268.82,269.09,15965.0,237.0262,237.2908,237.0262,237.2643,15965.0
2018-01-11 11:25:00,269.09,269.15,268.85,269.04,18769.0,237.2643,237.3172,237.0527,237.2202,18769.0
2018-01-11 11:30:00,269.05,269.1,268.9,269.0,24790.0,237.229,237.2731,237.0968,237.1849,24790.0
2018-01-11 11:35:00,268.93,269.11,268.87,269.1,14782.0,237.1232,237.2819,237.0703,237.2731,14782.0
2018-01-11 11:40:00,269.11,269.12,268.85,268.92,8030.0,237.2819,237.2908,237.0527,237.1144,8030.0
2018-01-11 11:45:00,268.92,269.25,268.79,269.25,26056.0,237.1144,237.4054,236.9998,237.4054,26056.0
2018-01-11 11:50:00,269.19,269.62,269.12,269.62,33779.0,237.3525,237.7316,237.2908,237.7316,33779.0
2018-01-11 11:55:00,269.6,269.8,269.41,269.79,7149.0,237.714,237.8903,237.5465,237.8815,7149.0
2018-01-11 12:00:00,269.7,269.98,269.59,269.59,26639.0,237.8022,238.049,237.7052,237.7052,26639.0
2018-01-11 12:05:00,269.67,269.71,269.55,269.7,14980.0,237.7757,237.811,237.6699,237.8022,14980.0
2018-01-11 12:10:00,269.57,269.68,269.51,269.53,4279.0,237.6875,237.7845,237.6346,237.6523,4279.0
2018-01-11 12:15:00,269.59,269.75,269.37,269.37,5330.0,237.7052,237.8462,237.5112,237.5112,5330.0
2018-01-11 12:20:00,269.47,269.78,269.42,269.64,9936.0,237.5994,237.8727,237.5553,237.7493,9936.0
2018-01-11 12:25:00,269.58,269.79,269.46,269.63,8218.0,237.6963,237.8815,237.5905,237.7404,8218.0
2018-01-11 12:30:00,269.63,270.1,269.62,270.03,33861.0,237.7404,238.1548,237.7316,238.0931,33861.0
2018-01-11 12:35:00,270.01,270.24,269.99,270.1,17253.0,238.0755,238.2783,238.0579,238.1548,17253.0
2018-01-11 12:40:00,270.1,270.16,269.86,269.93,14488.0,238.1548,238.2078,237.9432,238.005,14488.0
2018-01-11 12:45:00,270.0,270.11,269.9,269.94,22210.0,238.0667,238.1637,237.9785,238.0138,22210.0
2018-01-11 12:50:00,269.96,269.96,269.89,269.9,3630.0,238.0314,238.0314,237.9697,237.9785,3630.0
2018-01-11 12:55:00,270.03,270.05,269.88,269.88,6315.0,238.0931,238.1108,237.9609,237.9609,6315.0
2018-01-11 13:00:00,269.86,270.33,269.86,270.19,23199.0,237.9432,238.3576,237.9432,238.2342,23199.0
2018-01-11 13:05:00,270.25,270.31,270.05,270.19,5194.0,238.2871,238.34,238.1108,238.2342,5194.0
2018-01-11 13:10:00,270.13,270.27,270.11,270.15,18370.0,238.1813,238.3047,238.1637,238.1989,18370.0
2018-01-11 13:15:00,270.19,270.3,270.1,270.12,19238.0,238.2342,238.3312,238.1548,238.1725,19238.0
2018-01-11 13:20:00,270.12,270.37,270.11,270.29,31992.0,238.1725,238.3929,238.1637,238.3224,31992.0
2018-01-11 13:25:00,270.32,270.36,270.16,270.28,18245.0,238.3488,238.3841,238.2078,238.3136,18245.0
2018-01-11 13:30:00,270.32,270.32,270.11,270.11,10805.0,238.3488,238.3488,238.1637,238.1637,10805.0
2018-01-11 13:35:00,270.1,270.1,269.74,269.74,2030.0,238.1548,238.1548,237.8374,237.8374,2030.0
2018-01-11 13:40:00,269.69,269.73,268.95,269.12,20177.0,237.7933,237.8286,237.1409,237.2908,20177.0
2018-01-11 13:45:00,269.09,269.19,269.0,269.06,10870.0,237.2643,237.3525,237.1849,237.2378,10870.0
2018-01-11 13:50:00,269.09,269.14,269.03,269.07,9491.0,237.2643,237.3084,237.2114,237.2467,9491.0
2018-01-11 13:55:00,269.1,269.19,269.05,269.05,24318.0,237.2731,237.3525,237.229,237.229,24318.0
2018-01-11 14:00:00,269.1,269.5,269.1,269.36,14277.0,237.2731,237.6258,237.2731,237.5024,14277.0
2018-01-11 14:05:00,269.37,269.42,269.17,269.42,5149.0,237.5112,237.5553,237.3348,237.5553,5149.0
2018-01-11 14:10:00,269.41,269.6,269.19,269.46,9828.0,237.5465,237.714,237.3525,237.5905,9828.0
2018-01-11 14:15:00,269.62,269.89,269.62,269.89,7162.0,237.7316,237.9697,237.7316,237.9697,7162.0
2018-01-11 14:20:00,269.78,269.93,269.63,269.71,8255.0,237.8727,238.005,237.7404,237.811,8255.0
2018-01-11 14:25:00,269.76,269.97,269.71,269.97,5018.0,237.8551,238.0402,237.811,238.0402,5018.0
2018-01-11 14:30:00,269.86,269.97,269.77,269.84,8667.0,237.9432,238.0402,237.8639,237.9256,8667.0
2018-01-11 14:35:00,269.87,270.05,269.77,269.77,21247.0,237.952,238.1108,237.8639,237.8639,21247.0
2018-01-11 14:40:00,269.76,269.96,269.74,269.93,3570.0,237.8551,238.0314,237.8374,238.005,3570.0
2018-01-11 14:45:00,269.96,270.16,269.91,270.15,8674.0,238.0314,238.2078,237.9873,238.1989,8674.0
2018-01-11 14:50:00,270.18,270.28,270.14,270.23,5510.0,238.2254,238.3136,238.1901,238.2695,5510.0
2018-01-11 14:55:00,270.28,270.65,270.28,270.65,15174.0,238.3136,238.6398,238.3136,238.6398,15174.0
2018-01-11 15:00:00,270.6,270.86,270.51,270.86,8316.0,238.5957,238.825,238.5164,238.825,8316.0
2018-01-11 15:05:00,270.81,270.91,270.66,270.8,6705.0,238.7809,238.869,238.6486,238.7721,6705.0
2018-01-11 15:10:00,270.8,270.87,270.68,270.77,8088.0,238.7721,238.8338,238.6662,238.7456,8088.0
2018-01-11 15:15:00,270.71,270.87,270.67,270.83,12621.0,238.6927,238.8338,238.6574,238.7985,12621.0
2018-01-11 15:20:00,270.87,270.88,270.72,270.86,7469.0,238.8338,238.8426,238.7015,238.825,7469.0
2018-01-11 15:25:00,270.91,270.93,270.78,270.78,9873.0,238.869,238.8867,238.7544,238.7544,9873.0
2018-01-11 15:30:00,270.78,270.78,270.43,270.47,21119.0,238.7544,238.7544,238.4458,238.4811,21119.0
2018-01-11 15:35:00,270.53,270.85,270.45,270.85,18417.0,238.534,238.8161,238.4635,238.8161,18417.0
2018-01-11 15:40:00,270.85,270.92,270.54,270.92,18140.0,238.8161,238.8779,238.5428,238.8779,18140.0
2018-01-11 15:45:00,270.95,270.96,270.67,270.71,22461.0,238.9043,238.9131,238.6574,238.6927,22461.0
2018-01-11 15:50:00,270.76,270.97,270.67,270.96,26976.0,238.7368,238.922,238.6574,238.9131,26976.0
2018-01-11 15:55:00,270.97,271.2,270.94,271.16,90973.0,238.922,239.1247,238.8955,239.0895,90973.0
2018-01-12 09:30:00,271.25,271.9,270.89,271.51,36583.0,239.1688,239.742,238.8514,239.3981,36583.0
2018-01-12 09:35:00,271.51,271.85,270.38,270.71,16120.0,239.3981,239.6979,238.4017,238.6927,16120.0
2018-01-12 09:40:00,270.59,270.61,270.08,270.44,10242.0,238.5869,238.6045,238.1372,238.4546,10242.0
2018-01-12 09:45:00,270.28,270.84,270.22,270.49,9425.0,238.3136,238.8073,238.2607,238.4987,9425.0
2018-01-12 09:50:00,270.57,271.16,270.51,271.03,12146.0,238.5693,239.0895,238.5164,238.9749,12146.0
2018-01-12 09:55:00,270.92,271.36,270.74,271.36,14479.0,238.8779,239.2658,238.7192,239.2658,14479.0
2018-01-12 10:00:00,271.36,271.69,271.13,271.23,19699.0,239.2658,239.5568,239.063,239.1512,19699.0
2018-01-12 10:05:00,271.26,271.57,270.96,271.12,11727.0,239.1777,239.451,238.9131,239.0542,11727.0
2018-01-12 10:10:00,271.12,271.5,271.09,271.32,15475.0,239.0542,239.3893,239.0278,239.2306,15475.0
2018-01-12 10:15:00,271.34,271.34,270.6,270.79,18515.0,239.2482,239.2482,238.5957,238.7632,18515.0
2018-01-12 10:20:00,270.96,271.02,270.51,270.55,21111.0,238.9131,238.966,238.5164,238.5516,21111.0
2018-01-12 10:25:00,270.56,270.77,270.36,270.36,13126.0,238.5604,238.7456,238.3841,238.3841,13126.0
2018-01-12 10:30:00,270.42,270.42,269.77,269.79,22722.0,238.437,238.437,237.8639,237.8815,22722.0
2018-01-12 10:35:00,269.77,270.33,269.77,270.05,13828.0,237.8639,238.3576,237.8639,238.1108,13828.0
2018-01-12 10:40:00,270.11,270.31,269.75,269.75,22891.0,238.1637,238.34,237.8462,237.8462,22891.0
2018-01-12 10:45:00,269.72,270.29,269.56,270.15,20590.0,237.8198,238.3224,237.6787,238.1989,20590.0
2018-01-12 10:50:00,270.15,271.0,270.15,270.59,15219.0,238.1989,238.9484,238.1989,238.5869,15219.0
2018-01-12 10:55:00,270.58,271.2,270.58,271.2,13734.0,238.5781,239.1247,238.5781,239.1247,13734.0
2018-01-12 11:00:00,271.12,271.12,270.53,270.94,9258.0,239.0542,239.0542,238.534,238.8955,9258.0
2018-01-12 11:05:00,270.83,270.99,270.71,270.8,6414.0,238.7985,238.9396,238.6927,238.7721,6414.0
2018-01-12 11:10:00,270.76,271.0,270.37,270.38,13009.0,238.7368,238.9484,238.3929,238.4017,13009.0
2018-01-12 11:15:00,270.43,270.75,270.29,270.29,5941.0,238.4458,238.728,238.3224,238.3224,5941.0
2018-01-12 11:20:00,270.29,270.55,270.07,270.32,12799.0,238.3224,238.5516,238.1284,238.3488,12799.0
2018-01-12 11:25:00,270.22,270.68,270.2,270.68,10374.0,238.2607,238.6662,238.243,238.6662,10374.0
2018-01-12 11:30:00,270.64,270.83,270.54,270.73,12075.0,238.631,238.7985,238.5428,238.7103,12075.0
2018-01-12 11:35:00,270.73,270.77,270.47,270.74,10184.0,238.7103,238.7456,238.4811,238.7192,10184.0
2018-01-12 11:40:00,270.64,270.65,270.36,270.48,11780.0,238.631,238.6398,238.3841,238.4899,11780.0
2018-01-12 11:45:00,270.5,270.52,270.35,270.49,14899.0,238.5075,238.5252,238.3753,238.4987,14899.0
2018-01-12 11:50:00,270.55,270.67,270.41,270.5,4466.0,238.5516,238.6574,238.4282,238.5075,4466.0
2018-01-12 11:55:00,270.52,270.69,270.44,270.59,3770.0,238.5252,238.6751,238.4546,238.5869,3770.0
2018-01-12 12:00:00,270.7,270.82,270.32,270.33,6498.0,238.6839,238.7897,238.3488,238.3576,6498.0
2018-01-12 12:05:00,270.36,270.43,270.25,270.36,8758.0,238.3841,238.4458,238.2871,238.3841,8758.0
2018-01-12 12:10:00,270.38,270.48,270.28,270.4,4545.0,238.4017,238.4899,238.3136,238.4194,4545.0
2018-01-12 12:15:00,270.31,270.64,270.31,270.53,4216.0,238.34,238.631,238.34,238.534,4216.0
2018-01-12 12:20:00,270.57,270.67,270.45,270.55,4130.0,238.5693,238.6574,238.4635,238.5516,4130.0
2018-01-12 12:25:00,270.45,270.46,270.21,270.34,13250.0,238.4635,238.4723,238.2518,238.3665,13250.0
2018-01-12 12:30:00,270.37,270.48,270.03,270.04,8504.0,238.3929,238.4899,238.0931,238.1019,8504.0
2018-01-12 12:35:00,270.18,270.23,270.01,270.05,11849.0,238.2254,238.2695,238.0755,238.1108,11849.0
2018-01-12 12:40:00,270.0,270.16,269.91,269.97,13703.0,238.0667,238.2078,237.9873,238.0402,13703.0
2018-01-12 12:45:00,269.97,270.09,269.93,270.09,3200.0,238.0402,238.146,238.005,238.146,3200.0
2018-01-12 12:50:00,270.04,270.27,269.97,270.27,7772.0,238.1019,238.3047,238.0402,238.3047,7772.0
2018-01-12 12:55:00,270.27,270.66,270.24,270.66,3748.0,238.3047,238.6486,238.2783,238.6486,3748.0
2018-01-12 13:00:00,270.72,270.89,270.58,270.58,6321.0,238.7015,238.8514,238.5781,238.5781,6321.0
2018-01-12 13:05:00,270.54,270.64,270.41,270.5,6033.0,238.5428,238.631,238.4282,238.5075,6033.0
2018-01-12 13:10:00,270.54,270.8,270.45,270.65,10227.0,238.5428,238.7721,238.4635,238.6398,10227.0
2018-01-12 13:15:00,270.73,270.81,270.61,270.75,3159.0,238.7103,238.7809,238.6045,238.728,3159.0
2018-01-12 13:20:00,270.86,270.9,270.73,270.73,5530.0,238.825,238.8602,238.7103,238.7103,5530.0
2018-01-12 13:25:00,270.67,270.9,270.67,270.86,6186.0,238.6574,238.8602,238.6574,238.825,6186.0
2018-01-12 13:30:00,270.74,271.0,270.74,271.0,4579.0,238.7192,238.9484,238.7192,238.9484,4579.0
2018-01-12 13:35:00,270.88,270.96,270.85,270.88,5305.0,238.8426,238.9131,238.8161,238.8426,5305.0
2018-01-12 13:40:00,270.82,270.94,270.75,270.85,12910.0,238.7897,238.8955,238.728,238.8161,12910.0
2018-01-12 13:45:00,270.83,270.97,270.82,270.82,8263.0,238.7985,238.922,238.7897,238.7897,8263.0
2018-01-12 13:50:00,270.97,271.0,270.81,270.88,7641.0,238.922,238.9484,238.7809,238.8426,7641.0
2018-01-12 13:55:00,270.85,270.85,270.63,270.75,5820.0,238.8161,238.8161,238.6222,238.728,5820.0
2018-01-12 14:00:00,270.79,271.02,270.73,270.86,10284.0,238.7632,238.966,238.7103,238.825,10284.0
2018-01-12 14:05:00,270.93,270.99,270.77,270.77,7216.0,238.8867,238.9396,238.7456,238.7456,7216.0
2018-01-12 14:10:00,270.82,271.21,270.82,271.07,9232.0,238.7897,239.1336,238.7897,239.0101,9232.0
2018-01-12 14:15:00,271.03,271.34,271.02,271.22,14742.0,238.9749,239.2482,238.966,239.1424,14742.0
2018-01-12 14:20:00,271.19,271.37,271.16,271.37,8139.0,239.1159,239.2746,239.0895,239.2746,8139.0
2018-01-12 14:25:00,271.34,271.67,271.32,271.58,9596.0,239.2482,239.5392,239.2306,239.4598,9596.0
2018-01-12 14:30:00,271.54,271.62,271.31,271.31,7840.0,239.4245,239.4951,239.2217,239.2217,7840.0
2018-01-12 14:35:00,271.28,271.28,271.04,271.06,8723.0,239.1953,239.1953,238.9837,239.0013,8723.0
2018-01-12 14:40:00,271.01,271.15,270.85,271.12,7320.0,238.9572,239.0807,238.8161,239.0542,7320.0
2018-01-12 14:45:00,271.08,271.09,270.79,270.94,10771.0,239.0189,239.0278,238.7632,238.8955,10771.0
2018-01-12 14:50:00,270.83,271.01,270.83,271.01,4461.0,238.7985,238.9572,238.7985,238.9572,4461.0
2018-01-12 14:55:00,271.05,271.33,270.97,271.33,7878.0,238.9925,239.2394,238.922,239.2394,7878.0
2018-01-12 15:00:00,271.31,271.46,271.11,271.19,9670.0,239.2217,239.354,239.0454,239.1159,9670.0
2018-01-12 15:05:00,271.19,271.19,270.89,271.04,6617.0,239.1159,239.1159,238.8514,238.9837,6617.0
2018-01-12 15:10:00,270.97,270.99,270.86,270.88,20000.0,238.922,238.9396,238.825,238.8426,20000.0
2018-01-12 15:15:00,270.91,271.09,270.86,270.96,7095.0,238.869,239.0278,238.825,238.9131,7095.0
2018-01-12 15:20:00,271.01,271.4,270.93,271.4,7958.0,238.9572,239.3011,238.8867,239.3011,7958.0
2018-01-12 15:25:00,271.39,271.47,271.04,271.04,9984.0,239.2923,239.3628,238.9837,238.9837,9984.0
2018-01-12 15:30:00,271.09,271.51,271.07,271.49,9409.0,239.0278,239.3981,239.0101,239.3804,9409.0
2018-01-12 15:35:00,271.43,271.62,271.39,271.62,7303.0,239.3275,239.4951,239.2923,239.4951,7303.0
2018-01-12 15:40:00,271.64,271.7,271.31,271.48,12255.0,239.5127,239.5656,239.2217,239.3716,12255.0
2018-01-12 15:45:00,271.48,271.69,271.42,271.58,18006.0,239.3716,239.5568,239.3187,239.4598,18006.0
2018-01-12 15:50:00,271.59,271.62,271.42,271.49,44235.0,239.4686,239.4951,239.3187,239.3804,44235.0
2018-01-12 15:55:00,271.48,271.85,271.44,271.84,64874.0,239.3716,239.6979,239.3364,239.6891,64874.0
2018-01-16 09:30:00,272.27,273.13,272.11,272.53,175472.0,240.0682,240.8265,239.9271,240.2974,175472.0
2018-01-16 09:35:00,272.41,272.49,271.28,271.63,43466.0,240.1916,240.2622,239.1953,239.5039,43466.0
2018-01-16 09:40:00,271.61,271.88,271.35,271.47,23413.0,239.4863,239.7243,239.257,239.3628,23413.0
2018-01-16 09:45:00,271.64,271.8,270.76,270.92,27151.0,239.5127,239.6538,238.7368,238.8779,27151.0
2018-01-16 09:50:00,270.99,271.73,270.95,271.51,20438.0,238.9396,239.5921,238.9043,239.3981,20438.0
2018-01-16 09:55:00,271.6,271.6,271.2,271.41,26437.0,239.4774,239.4774,239.1247,239.3099,26437.0
2018-01-16 10:00:00,271.4,271.58,271.11,271.33,9909.0,239.3011,239.4598,239.0454,239.2394,9909.0
2018-01-16 10:05:00,271.33,271.76,271.16,271.63,34929.0,239.2394,239.6185,239.0895,239.5039,34929.0
2018-01-16 10:10:00,271.48,271.89,271.48,271.89,8450.0,239.3716,239.7331,239.3716,239.7331,8450.0
2018-01-16 10:15:00,271.86,272.25,271.67,272.23,12904.0,239.7067,240.0506,239.5392,240.0329,12904.0
2018-01-16 10:20:00,272.32,272.5,272.12,272.27,15725.0,240.1123,240.271,239.9359,240.0682,15725.0
2018-01-16 10:25:00,272.21,272.32,271.74,272.06,7195.0,240.0153,240.1123,239.6009,239.883,7195.0
2018-01-16 10:30:00,271.99,272.07,271.69,271.69,8555.0,239.8213,239.8919,239.5568,239.5568,8555.0
2018-01-16 10:35:00,271.69,271.83,271.14,271.63,9000.0,239.5568,239.6802,239.0718,239.5039,9000.0
2018-01-16 10:40:00,271.66,271.82,271.54,271.73,7558.0,239.5303,239.6714,239.4245,239.5921,7558.0
2018-01-16 10:45:00,271.73,272.01,271.62,271.97,5694.0,239.5921,239.8389,239.4951,239.8037,5694.0
2018-01-16 10:50:00,271.78,271.78,271.32,271.6,4149.0,239.6362,239.6362,239.2306,239.4774,4149.0
2018-01-16 10:55:00,271.39,271.58,271.21,271.55,9160.0,239.2923,239.4598,239.1336,239.4334,9160.0
2018-01-16 11:00:00,271.57,271.8,271.45,271.64,24196.0,239.451,239.6538,239.3452,239.5127,24196.0
2018-01-16 11:05:00,271.62,271.97,271.59,271.79,25613.0,239.4951,239.8037,239.4686,239.645,25613.0
2018-01-16 11:10:00,271.87,272.15,271.87,271.94,19345.0,239.7155,239.9624,239.7155,239.7772,19345.0
2018-01-16 11:15:00,272.01,272.52,271.81,272.33,18301.0,239.8389,240.2886,239.6626,240.1211,18301.0
2018-01-16 11:20:00,272.38,272.68,272.16,272.25,12283.0,240.1652,240.4297,239.9712,240.0506,12283.0
2018-01-16 11:25:00,272.42,272.9,272.42,272.9,10881.0,240.2005,240.6237,240.2005,240.6237,10881.0
2018-01-16 11:30:00,272.89,273.16,272.79,273.1,10760.0,240.6149,240.8529,240.5267,240.8,10760.0
2018-01-16 11:35:00,273.0,273.09,272.6,272.78,12767.0,240.7119,240.7912,240.3592,240.5179,12767.0
2018-01-16 11:40:00,272.72,272.79,272.1,272.39,7025.0,240.465,240.5267,239.9183,240.174,7025.0
2018-01-16 11:45:00,272.32,272.46,271.84,271.87,8549.0,240.1123,240.2357,239.6891,239.7155,8549.0
2018-01-16 11:50:00,271.89,271.89,271.21,271.26,14108.0,239.7331,239.7331,239.1336,239.1777,14108.0
2018-01-16 11:55:00,271.26,271.27,270.83,271.12,17211.0,239.1777,239.1865,238.7985,239.0542,17211.0
2018-01-16 12:00:00,271.23,271.49,271.13,271.4,3762.0,239.1512,239.3804,239.063,239.3011,3762.0
2018-01-16 12:05:00,271.5,271.52,271.22,271.36,3534.0,239.3893,239.4069,239.1424,239.2658,3534.0
2018-01-16 12:10:00,271.2,271.66,271.15,271.48,5048.0,239.1247,239.5303,239.0807,239.3716,5048.0
2018-01-16 12:15:00,271.39,271.7,271.39,271.63,4301.0,239.2923,239.5656,239.2923,239.5039,4301.0
2018-01-16 12:20:00,271.56,271.7,271.37,271.42,4302.0,239.4422,239.5656,239.2746,239.3187,4302.0
2018-01-16 12:25:00,271.55,271.55,271.21,271.45,3386.0,239.4334,239.4334,239.1336,239.3452,3386.0
2018-01-16 12:30:00,271.38,271.59,271.28,271.34,3890.0,239.2835,239.4686,239.1953,239.2482,3890.0
2018-01-16 12:35:00,271.32,271.67,271.3,271.58,5520.0,239.2306,239.5392,239.2129,239.4598,5520.0
2018-01-16 12:40:00,271.67,271.8,271.52,271.6,4867.0,239.5392,239.6538,239.4069,239.4774,4867.0
2018-01-16 12:45:00,271.66,271.75,271.39,271.75,16773.0,239.5303,239.6097,239.2923,239.6097,16773.0
2018-01-16 12:50:00,271.66,271.67,271.43,271.59,4500.0,239.5303,239.5392,239.3275,239.4686,4500.0
2018-01-16 12:55:00,271.45,271.73,271.43,271.43,6240.0,239.3452,239.5921,239.3275,239.3275,6240.0
2018-01-16 13:00:00,271.42,271.59,271.23,271.23,6154.0,239.3187,239.4686,239.1512,239.1512,6154.0
2018-01-16 13:05:00,271.28,271.28,270.92,271.0,6864.0,239.1953,239.1953,238.8779,238.9484,6864.0
2018-01-16 13:10:00,270.99,271.19,270.9,271.14,8998.0,238.9396,239.1159,238.8602,239.0718,8998.0
2018-01-16 13:15:00,271.0,271.19,271.0,271.09,4925.0,238.9484,239.1159,238.9484,239.0278,4925.0
2018-01-16 13:20:00,271.1,271.13,270.87,270.87,3416.0,239.0366,239.063,238.8338,238.8338,3416.0
2018-01-16 13:25:00,270.89,270.95,270.69,270.95,5387.0,238.8514,238.9043,238.6751,238.9043,5387.0
2018-01-16 13:30:00,270.85,270.94,270.67,270.71,6800.0,238.8161,238.8955,238.6574,238.6927,6800.0
2018-01-16 13:35:00,270.64,270.96,270.64,270.96,4840.0,238.631,238.9131,238.631,238.9131,4840.0
2018-01-16 13:40:00,271.03,271.17,270.91,271.01,5022.0,238.9749,239.0983,238.869,238.9572,5022.0
2018-01-16 13:45:00,271.01,271.07,270.88,270.93,2743.0,238.9572,239.0101,238.8426,238.8867,2743.0
2018-01-16 13:50:00,270.92,270.94,270.46,270.6,7343.0,238.8779,238.8955,238.4723,238.5957,7343.0
2018-01-16 13:55:00,270.57,270.57,270.15,270.35,8891.0,238.5693,238.5693,238.1989,238.3753,8891.0
2018-01-16 14:00:00,270.33,270.44,269.97,270.11,9815.0,238.3576,238.4546,238.0402,238.1637,9815.0
2018-01-16 14:05:00,269.97,270.22,269.86,269.94,9607.0,238.0402,238.2607,237.9432,238.0138,9607.0
2018-01-16 14:10:00,269.86,270.04,269.79,270.04,14901.0,237.9432,238.1019,237.8815,238.1019,14901.0
2018-01-16 14:15:00,270.06,270.08,269.03,269.14,21029.0,238.1196,238.1372,237.2114,237.3084,21029.0
2018-01-16 14:20:00,269.1,269.31,268.15,268.26,32942.0,237.2731,237.4583,236.4355,236.5325,32942.0
2018-01-16 14:25:00,268.4,268.49,267.21,267.42,15893.0,236.6559,236.7353,235.6067,235.7918,15893.0
2018-01-16 14:30:00,267.55,268.42,267.51,268.26,15415.0,235.9064,236.6735,235.8712,236.5325,15415.0
2018-01-16 14:35:00,268.13,268.46,268.12,268.26,9114.0,236.4178,236.7088,236.409,236.5325,9114.0
2018-01-16 14:40:00,268.25,268.25,267.7,267.82,18824.0,236.5236,236.5236,236.0387,236.1445,18824.0
2018-01-16 14:45:00,267.74,268.14,267.44,267.88,13755.0,236.074,236.4267,235.8094,236.1974,13755.0
2018-01-16 14:50:00,267.85,268.36,267.84,268.36,6773.0,236.171,236.6206,236.1621,236.6206,6773.0
2018-01-16 14:55:00,268.27,268.73,268.27,268.73,10682.0,236.5413,236.9469,236.5413,236.9469,10682.0
2018-01-16 15:00:00,268.72,269.35,268.68,269.32,7036.0,236.9381,237.4936,236.9028,237.4671,7036.0
2018-01-16 15:05:00,269.35,269.42,269.0,269.3,32271.0,237.4936,237.5553,237.1849,237.4495,32271.0
2018-01-16 15:10:00,269.36,269.5,269.11,269.42,12962.0,237.5024,237.6258,237.2819,237.5553,12962.0
2018-01-16 15:15:00,269.4,269.4,269.16,269.38,7533.0,237.5376,237.5376,237.326,237.52,7533.0
2018-01-16 15:20:00,269.4,270.29,269.4,270.27,12910.0,237.5376,238.3224,237.5376,238.3047,12910.0
2018-01-16 15:25:00,270.15,270.23,269.89,270.21,9328.0,238.1989,238.2695,237.9697,238.2518,9328.0
2018-01-16 15:30:00,270.09,270.22,269.92,270.05,20511.0,238.146,238.2607,237.9961,238.1108,20511.0
2018-01-16 15:35:00,270.1,270.43,270.1,270.24,13788.0,238.1548,238.4458,238.1548,238.2783,13788.0
2018-01-16 15:40:00,270.26,270.35,270.07,270.35,20246.0,238.2959,238.3753,238.1284,238.3753,20246.0
2018-01-16 15:45:00,270.32,270.36,270.01,270.14,19519.0,238.3488,238.3841,238.0755,238.1901,19519.0
2018-01-16 15:50:00,270.15,270.24,269.69,269.69,15415.0,238.1989,238.2783,237.7933,237.7933,15415.0
2018-01-16 15:55:00,269.67,269.81,269.36,269.64,40515.0,237.7757,237.8991,237.5024,237.7493,40515.0
2018-01-17 09:30:00,270.64,271.9,270.64,271.0,30632.0,238.631,239.742,238.631,238.9484,30632.0
2018-01-17 09:35:00,270.73,270.99,269.85,269.95,12468.0,238.7103,238.9396,237.9344,238.0226,12468.0
2018-01-17 09:40:00,270.04,270.07,268.47,269.47,26682.0,238.1019,238.1284,236.7176,237.5994,26682.0
2018-01-17 09:45:00,269.65,269.66,268.5,268.66,31099.0,237.7581,237.7669,236.7441,236.8852,31099.0
2018-01-17 09:50:00,268.7,268.84,268.05,268.64,34464.0,236.9204,237.0439,236.3473,236.8675,34464.0
2018-01-17 09:55:00,268.7,269.41,268.64,268.65,17431.0,236.9204,237.5465,236.8675,236.8763,17431.0
2018-01-17 10:00:00,268.6,269.5,268.55,268.66,26382.0,236.8323,237.6258,236.7882,236.8852,26382.0
2018-01-17 10:05:00,268.71,269.27,268.57,269.0,12322.0,236.9292,237.423,236.8058,237.1849,12322.0
2018-01-17 10:10:00,268.88,269.46,268.87,269.35,4848.0,237.0791,237.5905,237.0703,237.4936,4848.0
2018-01-17 10:15:00,269.34,269.58,268.99,269.01,13747.0,237.4847,237.6963,237.1761,237.1938,13747.0
2018-01-17 10:20:00,269.14,269.33,268.9,269.21,13336.0,237.3084,237.4759,237.0968,237.3701,13336.0
2018-01-17 10:25:00,269.29,269.29,268.74,268.82,5601.0,237.4406,237.4406,236.9557,237.0262,5601.0
2018-01-17 10:30:00,269.01,269.3,268.76,269.17,2417.0,237.1938,237.4495,236.9733,237.3348,2417.0
2018-01-17 10:35:00,269.14,269.45,269.03,269.19,9710.0,237.3084,237.5817,237.2114,237.3525,9710.0
2018-01-17 10:40:00,269.08,269.38,269.0,269.38,7845.0,237.2555,237.52,237.1849,237.52,7845.0
2018-01-17 10:45:00,269.5,270.1,269.47,269.84,13357.0,237.6258,238.1548,237.5994,237.9256,13357.0
2018-01-17 10:50:00,269.76,269.9,269.46,269.64,6119.0,237.8551,237.9785,237.5905,237.7493,6119.0
2018-01-17 10:55:00,269.62,270.09,269.48,269.93,39809.0,237.7316,238.146,237.6082,238.005,39809.0
2018-01-17 11:00:00,269.91,269.93,269.5,269.82,4799.0,237.9873,238.005,237.6258,237.908,4799.0
2018-01-17 11:05:00,269.6,270.32,269.55,270.26,21876.0,237.714,238.3488,237.6699,238.2959,21876.0
2018-01-17 11:10:00,270.26,270.41,270.16,270.22,7793.0,238.2959,238.4282,238.2078,238.2607,7793.0
2018-01-17 11:15:00,270.32,270.5,270.06,270.22,7549.0,238.3488,238.5075,238.1196,238.2607,7549.0
2018-01-17 11:20:00,270.07,270.07,269.67,269.67,5633.0,238.1284,238.1284,237.7757,237.7757,5633.0
2018-01-17 11:25:00,269.69,269.84,269.54,269.56,8582.0,237.7933,237.9256,237.6611,237.6787,8582.0
2018-01-17 11:30:00,269.66,269.66,269.32,269.58,4432.0,237.7669,237.7669,237.4671,237.6963,4432.0
2018-01-17 11:35:00,269.6,269.68,269.38,269.38,4512.0,237.714,237.7845,237.52,237.52,4512.0
2018-01-17 11:40:00,269.51,269.65,269.21,269.31,3704.0,237.6346,237.7581,237.3701,237.4583,3704.0
2018-01-17 11:45:00,269.26,269.85,269.26,269.85,7144.0,237.4142,237.9344,237.4142,237.9344,7144.0
2018-01-17 11:50:00,269.71,269.83,269.47,269.57,19599.0,237.811,237.9168,237.5994,237.6875,19599.0
2018-01-17 11:55:00,269.62,269.67,269.45,269.56,2770.0,237.7316,237.7757,237.5817,237.6787,2770.0
2018-01-17 12:00:00,269.53,269.77,269.31,269.58,8014.0,237.6523,237.8639,237.4583,237.6963,8014.0
2018-01-17 12:05:00,269.54,269.76,269.53,269.57,7011.0,237.6611,237.8551,237.6523,237.6875,7011.0
2018-01-17 12:10:00,269.53,269.81,269.43,269.74,7368.0,237.6523,237.8991,237.5641,237.8374,7368.0
2018-01-17 12:15:00,269.75,270.06,269.72,269.82,3994.0,237.8462,238.1196,237.8198,237.908,3994.0
2018-01-17 12:20:00,269.82,270.12,269.61,270.03,12476.0,237.908,238.1725,237.7228,238.0931,12476.0
2018-01-17 12:25:00,270.05,270.26,269.89,269.89,7785.0,238.1108,238.2959,237.9697,237.9697,7785.0
2018-01-17 12:30:00,269.88,270.23,269.73,270.19,10018.0,237.9609,238.2695,237.8286,238.2342,10018.0
2018-01-17 12:35:00,270.14,270.27,269.91,270.05,8353.0,238.1901,238.3047,237.9873,238.1108,8353.0
2018-01-17 12:40:00,270.05,270.15,269.9,269.98,6238.0,238.1108,238.1989,237.9785,238.049,6238.0
2018-01-17 12:45:00,270.0,270.16,269.89,269.95,30758.0,238.0667,238.2078,237.9697,238.0226,30758.0
2018-01-17 12:50:00,269.89,270.05,269.78,269.94,14426.0,237.9697,238.1108,237.8727,238.0138,14426.0
2018-01-17 12:55:00,269.9,270.48,269.88,270.43,8550.0,237.9785,238.4899,237.9609,238.4458,8550.0
2018-01-17 13:00:00,270.43,270.76,270.17,270.24,6341.0,238.4458,238.7368,238.2166,238.2783,6341.0
2018-01-17 13:05:00,270.24,270.51,270.23,270.37,1678.0,238.2783,238.5164,238.2695,238.3929,1678.0
2018-01-17 13:10:00,270.49,270.49,270.34,270.46,5927.0,238.4987,238.4987,238.3665,238.4723,5927.0
2018-01-17 13:15:00,270.41,270.46,270.33,270.33,5200.0,238.4282,238.4723,238.3576,238.3576,5200.0
2018-01-17 13:20:00,270.31,270.6,270.31,270.5,6836.0,238.34,238.5957,238.34,238.5075,6836.0
2018-01-17 13:25:00,270.42,270.43,270.31,270.33,4577.0,238.437,238.4458,238.34,238.3576,4577.0
2018-01-17 13:30:00,270.31,270.54,270.31,270.45,2600.0,238.34,238.5428,238.34,238.4635,2600.0
2018-01-17 13:35:00,270.51,270.8,270.45,270.78,4286.0,238.5164,238.7721,238.4635,238.7544,4286.0
2018-01-17 13:40:00,270.8,270.84,270.63,270.7,7822.0,238.7721,238.8073,238.6222,238.6839,7822.0
2018-01-17 13:45:00,270.69,270.75,270.53,270.61,5705.0,238.6751,238.728,238.534,238.6045,5705.0
2018-01-17 13:50:00,270.6,270.71,270.5,270.59,5710.0,238.5957,238.6927,238.5075,238.5869,5710.0
2018-01-17 13:55:00,270.65,270.75,270.5,270.67,4907.0,238.6398,238.728,238.5075,238.6574,4907.0
2018-01-17 14:00:00,270.65,270.94,270.6,270.88,7112.0,238.6398,238.8955,238.5957,238.8426,7112.0
2018-01-17 14:05:00,270.87,271.31,270.82,271.29,21107.0,238.8338,239.2217,238.7897,239.2041,21107.0
2018-01-17 14:10:00,271.27,271.35,271.23,271.35,4900.0,239.1865,239.257,239.1512,239.257,4900.0
2018-01-17 14:15:00,271.37,271.41,271.22,271.35,4452.0,239.2746,239.3099,239.1424,239.257,4452.0
2018-01-17 14:20:00,271.27,271.48,271.26,271.27,7068.0,239.1865,239.3716,239.1777,239.1865,7068.0
2018-01-17 14:25:00,271.32,271.32,271.07,271.14,6650.0,239.2306,239.2306,239.0101,239.0718,6650.0
2018-01-17 14:30:00,271.12,271.18,271.07,271.18,11400.0,239.0542,239.1071,239.0101,239.1071,11400.0
2018-01-17 14:35:00,271.15,271.39,271.15,271.27,3625.0,239.0807,239.2923,239.0807,239.1865,3625.0
2018-01-17 14:40:00,271.31,271.32,271.15,271.25,4764.0,239.2217,239.2306,239.0807,239.1688,4764.0
2018-01-17 14:45:00,271.29,271.38,271.05,271.38,8013.0,239.2041,239.2835,238.9925,239.2835,8013.0
2018-01-17 14:50:00,271.39,271.44,271.19,271.2,8259.0,239.2923,239.3364,239.1159,239.1247,8259.0
2018-01-17 14:55:00,271.24,271.45,271.19,271.45,8553.0,239.16,239.3452,239.1159,239.3452,8553.0
2018-01-17 15:00:00,271.4,271.53,271.26,271.42,15631.0,239.3011,239.4157,239.1777,239.3187,15631.0
2018-01-17 15:05:00,271.44,271.5,271.38,271.44,10414.0,239.3364,239.3893,239.2835,239.3364,10414.0
2018-01-17 15:10:00,271.42,271.45,271.34,271.4,5570.0,239.3187,239.3452,239.2482,239.3011,5570.0
2018-01-17 15:15:00,271.32,271.61,271.3,271.56,11132.0,239.2306,239.4863,239.2129,239.4422,11132.0
2018-01-17 15:20:00,271.5,271.6,271.38,271.56,12159.0,239.3893,239.4774,239.2835,239.4422,12159.0
2018-01-17 15:25:00,271.53,271.82,271.48,271.66,21069.0,239.4157,239.6714,239.3716,239.5303,21069.0
2018-01-17 15:30:00,271.66,271.69,271.33,271.33,7198.0,239.5303,239.5568,239.2394,239.2394,7198.0
2018-01-17 15:35:00,271.34,271.43,271.28,271.28,7817.0,239.2482,239.3275,239.1953,239.1953,7817.0
2018-01-17 15:40:00,271.36,271.5,271.23,271.25,8737.0,239.2658,239.3893,239.1512,239.1688,8737.0
2018-01-17 15:45:00,271.25,271.26,271.02,271.18,18692.0,239.1688,239.1777,238.966,239.1071,18692.0
2018-01-17 15:50:00,271.2,271.22,271.05,271.06,15894.0,239.1247,239.1424,238.9925,239.0013,15894.0
2018-01-17 15:55:00,271.06,271.63,271.06,271.61,78367.0,239.0013,239.5039,239.0013,239.4863,78367.0
2018-01-18 09:30:00,272.27,273.19,271.76,272.89,25957.0,240.0682,240.8794,239.6185,240.6149,25957.0
2018-01-18 09:35:00,272.71,274.14,272.71,273.25,15572.0,240.4562,241.717,240.4562,240.9323,15572.0
2018-01-18 09:40:00,273.06,273.98,272.44,273.91,42457.0,240.7648,241.576,240.2181,241.5142,42457.0
2018-01-18 09:45:00,274.0,274.49,273.51,274.11,18722.0,241.5936,242.0256,241.1615,241.6906,18722.0
2018-01-18 09:50:00,273.81,274.42,273.81,274.17,13843.0,241.4261,241.9639,241.4261,241.7435,13843.0
2018-01-18 09:55:00,274.12,274.66,274.07,274.34,22263.0,241.6994,242.1755,241.6553,241.8934,22263.0
2018-01-18 10:00:00,274.34,274.57,274.21,274.57,13508.0,241.8934,242.0962,241.7788,242.0962,13508.0
2018-01-18 10:05:00,274.47,274.53,273.13,273.13,20340.0,242.008,242.0609,240.8265,240.8265,20340.0
2018-01-18 10:10:00,273.16,273.2,272.44,272.49,14548.0,240.8529,240.8882,240.2181,240.2622,14548.0
2018-01-18 10:15:00,272.2,272.74,272.19,272.72,10763.0,240.0065,240.4826,239.9977,240.465,10763.0
2018-01-18 10:20:00,272.68,272.74,271.51,271.78,18069.0,240.4297,240.4826,239.3981,239.6362,18069.0
2018-01-18 10:25:00,271.51,271.88,271.5,271.62,7668.0,239.3981,239.7243,239.3893,239.4951,7668.0
2018-01-18 10:30:00,271.63,272.25,271.48,272.19,32905.0,239.5039,240.0506,239.3716,239.9977,32905.0
2018-01-18 10:35:00,272.03,272.17,271.54,271.69,12659.0,239.8566,239.98,239.4245,239.5568,12659.0
2018-01-18 10:40:00,271.59,271.59,271.29,271.45,5071.0,239.4686,239.4686,239.2041,239.3452,5071.0
2018-01-18 10:45:00,271.45,271.56,271.05,271.13,7278.0,239.3452,239.4422,238.9925,239.063,7278.0
2018-01-18 10:50:00,271.13,271.33,270.9,271.2,4188.0,239.063,239.2394,238.8602,239.1247,4188.0
2018-01-18 10:55:00,271.04,271.44,271.0,271.37,13142.0,238.9837,239.3364,238.9484,239.2746,13142.0
2018-01-18 11:00:00,271.25,271.76,271.02,271.76,8498.0,239.1688,239.6185,238.966,239.6185,8498.0
2018-01-18 11:05:00,271.49,271.6,271.26,271.53,5622.0,239.3804,239.4774,239.1777,239.4157,5622.0
2018-01-18 11:10:00,271.47,271.91,271.31,271.62,19073.0,239.3628,239.7508,239.2217,239.4951,19073.0
2018-01-18 11:15:00,271.64,271.87,271.39,271.56,10334.0,239.5127,239.7155,239.2923,239.4422,10334.0
2018-01-18 11:20:00,271.63,271.63,271.0,271.0,6600.0,239.5039,239.5039,238.9484,238.9484,6600.0
2018-01-18 11:25:00,270.9,271.11,270.78,270.91,8063.0,238.8602,239.0454,238.7544,238.869,8063.0
2018-01-18 11:30:00,270.91,271.23,270.87,271.14,3935.0,238.869,239.1512,238.8338,239.0718,3935.0
2018-01-18 11:35:00,271.28,271.3,270.88,270.98,7141.0,239.1953,239.2129,238.8426,238.9308,7141.0
2018-01-18 11:40:00,270.8,271.16,270.65,270.67,11211.0,238.7721,239.0895,238.6398,238.6574,11211.0
2018-01-18 11:45:00,270.93,271.17,270.65,271.17,6910.0,238.8867,239.0983,238.6398,239.0983,6910.0
2018-01-18 11:50:00,271.05,271.55,270.92,271.42,14118.0,238.9925,239.4334,238.8779,239.3187,14118.0
2018-01-18 11:55:00,271.31,271.94,271.22,271.37,19385.0,239.2217,239.7772,239.1424,239.2746,19385.0
2018-01-18 12:00:00,271.37,271.93,271.13,271.76,5137.0,239.2746,239.7684,239.063,239.6185,5137.0
2018-01-18 12:05:00,271.71,271.78,271.39,271.44,11569.0,239.5744,239.6362,239.2923,239.3364,11569.0
2018-01-18 12:10:00,271.5,271.77,271.36,271.77,2400.0,239.3893,239.6273,239.2658,239.6273,2400.0
2018-01-18 12:15:00,271.77,271.87,271.58,271.81,5840.0,239.6273,239.7155,239.4598,239.6626,5840.0
2018-01-18 12:20:00,271.74,272.07,271.67,271.93,8436.0,239.6009,239.8919,239.5392,239.7684,8436.0
2018-01-18 12:25:00,271.9,272.23,271.9,272.08,6916.0,239.742,240.0329,239.742,239.9007,6916.0
2018-01-18 12:30:00,272.07,272.12,271.76,271.76,6515.0,239.8919,239.9359,239.6185,239.6185,6515.0
2018-01-18 12:35:00,271.9,272.2,271.68,272.12,7152.0,239.742,240.0065,239.548,239.9359,7152.0
2018-01-18 12:40:00,272.0,272.18,271.78,271.91,11403.0,239.8301,239.9888,239.6362,239.7508,11403.0
2018-01-18 12:45:00,271.82,271.83,271.56,271.67,7047.0,239.6714,239.6802,239.4422,239.5392,7047.0
2018-01-18 12:50:00,271.79,271.83,271.71,271.8,5911.0,239.645,239.6802,239.5744,239.6538,5911.0
2018-01-18 12:55:00,271.85,271.94,271.63,271.7,41920.0,239.6979,239.7772,239.5039,239.5656,41920.0
2018-01-18 13:00:00,271.61,271.62,271.27,271.49,4463.0,239.4863,239.4951,239.1865,239.3804,4463.0
2018-01-18 13:05:00,271.5,271.67,271.5,271.61,3186.0,239.3893,239.5392,239.3893,239.4863,3186.0
2018-01-18 13:10:00,271.61,271.8,271.49,271.66,6684.0,239.4863,239.6538,239.3804,239.5303,6684.0
2018-01-18 13:15:00,271.67,271.7,271.5,271.57,16007.0,239.5392,239.5656,239.3893,239.451,16007.0
2018-01-18 13:20:00,271.6,271.71,271.55,271.61,2620.0,239.4774,239.5744,239.4334,239.4863,2620.0
2018-01-18 13:25:00,271.59,271.59,271.33,271.33,2108.0,239.4686,239.4686,239.2394,239.2394,2108.0
2018-01-18 13:30:00,271.42,271.46,271.18,271.26,4014.0,239.3187,239.354,239.1071,239.1777,4014.0
2018-01-18 13:35:00,271.19,271.22,271.05,271.1,4390.0,239.1159,239.1424,238.9925,239.0366,4390.0
2018-01-18 13:40:00,271.12,271.31,271.12,271.22,2450.0,239.0542,239.2217,239.0542,239.1424,2450.0
2018-01-18 13:45:00,271.24,271.72,271.24,271.61,10407.0,239.16,239.5832,239.16,239.4863,10407.0
2018-01-18 13:50:00,271.58,271.74,271.39,271.67,5146.0,239.4598,239.6009,239.2923,239.5392,5146.0
2018-01-18 13:55:00,271.53,271.84,271.51,271.62,4500.0,239.4157,239.6891,239.3981,239.4951,4500.0
2018-01-18 14:00:00,271.52,271.75,271.46,271.46,11937.0,239.4069,239.6097,239.354,239.354,11937.0
2018-01-18 14:05:00,271.48,271.6,271.36,271.58,8204.0,239.3716,239.4774,239.2658,239.4598,8204.0
2018-01-18 14:10:00,271.61,271.72,271.48,271.6,6278.0,239.4863,239.5832,239.3716,239.4774,6278.0
2018-01-18 14:15:00,271.61,271.74,271.5,271.51,14532.0,239.4863,239.6009,239.3893,239.3981,14532.0
2018-01-18 14:20:00,271.61,271.81,271.52,271.7,12003.0,239.4863,239.6626,239.4069,239.5656,12003.0
2018-01-18 14:25:00,271.67,271.82,271.61,271.71,12866.0,239.5392,239.6714,239.4863,239.5744,12866.0
2018-01-18 14:30:00,271.75,271.81,271.62,271.65,23995.0,239.6097,239.6626,239.4951,239.5215,23995.0
2018-01-18 14:35:00,271.65,271.9,271.62,271.73,24862.0,239.5215,239.742,239.4951,239.5921,24862.0
2018-01-18 14:40:00,271.64,271.68,271.48,271.49,5672.0,239.5127,239.548,239.3716,239.3804,5672.0
2018-01-18 14:45:00,271.51,271.51,271.2,271.2,4609.0,239.3981,239.3981,239.1247,239.1247,4609.0
2018-01-18 14:50:00,271.23,271.54,271.22,271.43,9484.0,239.1512,239.4245,239.1424,239.3275,9484.0
2018-01-18 14:55:00,271.44,271.59,271.44,271.51,6400.0,239.3364,239.4686,239.3364,239.3981,6400.0
2018-01-18 15:00:00,271.46,271.61,271.35,271.5,8736.0,239.354,239.4863,239.257,239.3893,8736.0
2018-01-18 15:05:00,271.6,271.6,271.39,271.49,5755.0,239.4774,239.4774,239.2923,239.3804,5755.0
2018-01-18 15:10:00,271.49,271.49,271.27,271.29,10215.0,239.3804,239.3804,239.1865,239.2041,10215.0
2018-01-18 15:15:00,271.28,271.62,271.28,271.58,11471.0,239.1953,239.4951,239.1953,239.4598,11471.0
2018-01-18 15:20:00,271.64,271.66,271.38,271.44,10927.0,239.5127,239.5303,239.2835,239.3364,10927.0
2018-01-18 15:25:00,271.41,271.5,271.32,271.32,5000.0,239.3099,239.3893,239.2306,239.2306,5000.0
2018-01-18 15:30:00,271.31,271.8,271.18,271.76,22369.0,239.2217,239.6538,239.1071,239.6185,22369.0
2018-01-18 15:35:00,271.84,272.21,271.82,272.01,18553.0,239.6891,240.0153,239.6714,239.8389,18553.0
2018-01-18 15:40:00,272.09,272.45,272.08,272.32,14434.0,239.9095,240.2269,239.9007,240.1123,14434.0
2018-01-18 15:45:00,272.12,272.27,271.83,271.9,38484.0,239.9359,240.0682,239.6802,239.742,38484.0
2018-01-18 15:50:00,271.92,272.41,271.86,272.41,28904.0,239.7596,240.1916,239.7067,240.1916,28904.0
2018-01-18 15:55:00,272.39,272.57,272.2,272.25,69443.0,240.174,240.3327,240.0065,240.0506,69443.0
2018-01-19 09:30:00,272.78,272.78,272.4,272.42,117737.0,240.5179,240.5179,240.1828,240.2005,117737.0
2018-01-19 09:35:00,272.4,272.59,271.47,271.6,31428.0,240.1828,240.3504,239.3628,239.4774,31428.0
2018-01-19 09:40:00,271.79,271.98,271.35,271.7,13502.0,239.645,239.8125,239.257,239.5656,13502.0
2018-01-19 09:45:00,271.77,272.12,271.52,271.59,18882.0,239.6273,239.9359,239.4069,239.4686,18882.0
2018-01-19 09:50:00,271.72,271.94,271.33,271.42,30843.0,239.5832,239.7772,239.2394,239.3187,30843.0
2018-01-19 09:55:00,271.35,271.56,270.89,271.02,16519.0,239.257,239.4422,238.8514,238.966,16519.0
2018-01-19 10:00:00,270.97,271.05,269.86,269.86,19085.0,238.922,238.9925,237.9432,237.9432,19085.0
2018-01-19 10:05:00,269.82,270.28,269.82,270.28,13983.0,237.908,238.3136,237.908,238.3136,13983.0
2018-01-19 10:10:00,270.27,270.78,270.22,270.62,11547.0,238.3047,238.7544,238.2607,238.6133,11547.0
2018-01-19 10:15:00,270.47,270.82,270.41,270.58,5112.0,238.4811,238.7897,238.4282,238.5781,5112.0
2018-01-19 10:20:00,270.5,271.26,270.48,271.13,7230.0,238.5075,239.1777,238.4899,239.063,7230.0
2018-01-19 10:25:00,271.14,271.58,271.1,271.33,10249.0,239.0718,239.4598,239.0366,239.2394,10249.0
2018-01-19 10:30:00,271.4,271.5,270.71,270.76,9568.0,239.3011,239.3893,238.6927,238.7368,9568.0
2018-01-19 10:35:00,270.7,271.22,270.63,271.21,13142.0,238.6839,239.1424,238.6222,239.1336,13142.0
2018-01-19 10:40:00,271.08,271.25,270.9,270.98,13271.0,239.0189,239.1688,238.8602,238.9308,13271.0
2018-01-19 10:45:00,271.01,271.12,270.81,271.07,3200.0,238.9572,239.0542,238.7809,239.0101,3200.0
2018-01-19 10:50:00,271.06,271.13,270.89,271.02,4834.0,239.0013,239.063,238.8514,238.966,4834.0
2018-01-19 10:55:00,270.96,271.22,270.95,271.17,6321.0,238.9131,239.1424,238.9043,239.0983,6321.0
2018-01-19 11:00:00,271.27,271.3,271.06,271.12,6683.0,239.1865,239.2129,239.0013,239.0542,6683.0
2018-01-19 11:05:00,271.21,271.22,270.8,270.93,11361.0,239.1336,239.1424,238.7721,238.8867,11361.0
2018-01-19 11:10:00,270.89,271.43,270.89,271.3,3475.0,238.8514,239.3275,238.8514,239.2129,3475.0
2018-01-19 11:15:00,271.41,271.46,271.2,271.32,4169.0,239.3099,239.354,239.1247,239.2306,4169.0
2018-01-19 11:20:00,271.34,271.56,271.29,271.31,4519.0,239.2482,239.4422,239.2041,239.2217,4519.0
2018-01-19 11:25:00,271.29,271.67,271.16,271.63,6359.0,239.2041,239.5392,239.0895,239.5039,6359.0
2018-01-19 11:30:00,271.49,271.85,271.48,271.8,10200.0,239.3804,239.6979,239.3716,239.6538,10200.0
2018-01-19 11:35:00,271.63,271.7,271.59,271.59,700.0,239.5039,239.5656,239.4686,239.4686,700.0
2018-01-19 11:40:00,271.62,271.63,271.3,271.34,3226.0,239.4951,239.5039,239.2129,239.2482,3226.0
2018-01-19 11:45:00,271.31,271.63,271.3,271.58,7031.0,239.2217,239.5039,239.2129,239.4598,7031.0
2018-01-19 11:50:00,271.55,271.93,271.54,271.82,6294.0,239.4334,239.7684,239.4245,239.6714,6294.0
2018-01-19 11:55:00,271.87,271.99,271.66,271.8,4624.0,239.7155,239.8213,239.5303,239.6538,4624.0
2018-01-19 12:00:00,271.78,271.83,271.39,271.6,12080.0,239.6362,239.6802,239.2923,239.4774,12080.0
2018-01-19 12:05:00,271.61,271.73,271.43,271.6,4048.0,239.4863,239.5921,239.3275,239.4774,4048.0
2018-01-19 12:10:00,271.56,271.74,271.52,271.64,10157.0,239.4422,239.6009,239.4069,239.5127,10157.0
2018-01-19 12:15:00,271.67,271.71,271.52,271.52,10001.0,239.5392,239.5744,239.4069,239.4069,10001.0
2018-01-19 12:20:00,271.57,271.62,271.47,271.47,2800.0,239.451,239.4951,239.3628,239.3628,2800.0
2018-01-19 12:25:00,271.5,271.6,271.37,271.6,3799.0,239.3893,239.4774,239.2746,239.4774,3799.0
2018-01-19 12:30:00,271.67,271.67,271.5,271.57,2217.0,239.5392,239.5392,239.3893,239.451,2217.0
2018-01-19 12:35:00,271.58,271.73,271.42,271.72,3554.0,239.4598,239.5921,239.3187,239.5832,3554.0
2018-01-19 12:40:00,271.68,271.75,271.53,271.66,5603.0,239.548,239.6097,239.4157,239.5303,5603.0
2018-01-19 12:45:00,271.61,271.92,271.59,271.92,11197.0,239.4863,239.7596,239.4686,239.7596,11197.0
2018-01-19 12:50:00,271.99,272.0,271.71,271.75,8542.0,239.8213,239.8301,239.5744,239.6097,8542.0
2018-01-19 12:55:00,271.77,271.77,271.5,271.5,1342.0,239.6273,239.6273,239.3893,239.3893,1342.0
2018-01-19 13:00:00,271.54,271.65,271.54,271.65,1843.0,239.4245,239.5215,239.4245,239.5215,1843.0
2018-01-19 13:05:00,271.62,271.62,271.3,271.49,5628.0,239.4951,239.4951,239.2129,239.3804,5628.0
2018-01-19 13:10:00,271.45,271.65,271.41,271.59,3525.0,239.3452,239.5215,239.3099,239.4686,3525.0
2018-01-19 13:15:00,271.66,271.85,271.57,271.85,5233.0,239.5303,239.6979,239.451,239.6979,5233.0
2018-01-19 13:20:00,271.77,271.8,271.66,271.66,4064.0,239.6273,239.6538,239.5303,239.5303,4064.0
2018-01-19 13:25:00,271.7,272.01,271.69,272.01,3811.0,239.5656,239.8389,239.5568,239.8389,3811.0
2018-01-19 13:30:00,272.04,272.09,271.95,272.04,4564.0,239.8654,239.9095,239.786,239.8654,4564.0
2018-01-19 13:35:00,272.09,272.09,271.94,272.01,6454.0,239.9095,239.9095,239.7772,239.8389,6454.0
2018-01-19 13:40:00,271.96,272.13,271.96,272.12,3500.0,239.7949,239.9448,239.7949,239.9359,3500.0
2018-01-19 13:45:00,272.09,272.09,271.88,271.95,5535.0,239.9095,239.9095,239.7243,239.786,5535.0
2018-01-19 13:50:00,271.89,271.93,271.81,271.88,4759.0,239.7331,239.7684,239.6626,239.7243,4759.0
2018-01-19 13:55:00,271.89,272.05,271.87,271.92,4017.0,239.7331,239.8742,239.7155,239.7596,4017.0
2018-01-19 14:00:00,271.93,272.43,271.93,272.37,8703.0,239.7684,240.2093,239.7684,240.1564,8703.0
2018-01-19 14:05:00,272.35,272.66,272.35,272.61,9905.0,240.1387,240.4121,240.1387,240.368,9905.0
2018-01-19 14:10:00,272.61,272.83,272.59,272.75,18265.0,240.368,240.562,240.3504,240.4914,18265.0
2018-01-19 14:15:00,272.79,272.88,272.75,272.84,7758.0,240.5267,240.6061,240.4914,240.5708,7758.0
2018-01-19 14:20:00,272.84,272.94,272.6,272.71,7360.0,240.5708,240.659,240.3592,240.4562,7360.0
2018-01-19 14:25:00,272.78,272.8,272.59,272.8,6171.0,240.5179,240.5355,240.3504,240.5355,6171.0
2018-01-19 14:30:00,272.71,273.08,272.71,273.02,14174.0,240.4562,240.7824,240.4562,240.7295,14174.0
2018-01-19 14:35:00,273.08,273.14,272.99,273.01,10325.0,240.7824,240.8353,240.703,240.7207,10325.0
2018-01-19 14:40:00,272.99,273.23,272.99,273.12,26501.0,240.703,240.9147,240.703,240.8177,26501.0
2018-01-19 14:45:00,273.12,273.25,273.01,273.01,25016.0,240.8177,240.9323,240.7207,240.7207,25016.0
2018-01-19 14:50:00,272.98,273.1,272.86,272.93,5668.0,240.6942,240.8,240.5884,240.6501,5668.0
2018-01-19 14:55:00,272.94,273.0,272.84,272.87,5318.0,240.659,240.7119,240.5708,240.5972,5318.0
2018-01-19 15:00:00,272.83,272.96,272.7,272.96,6557.0,240.562,240.6766,240.4473,240.6766,6557.0
2018-01-19 15:05:00,272.87,273.02,272.83,272.93,8355.0,240.5972,240.7295,240.562,240.6501,8355.0
2018-01-19 15:10:00,272.94,272.97,272.74,272.74,7424.0,240.659,240.6854,240.4826,240.4826,7424.0
2018-01-19 15:15:00,272.75,272.85,272.71,272.85,7813.0,240.4914,240.5796,240.4562,240.5796,7813.0
2018-01-19 15:20:00,272.8,273.28,272.76,273.28,19532.0,240.5355,240.9587,240.5002,240.9587,19532.0
2018-01-19 15:25:00,273.26,273.5,273.12,273.5,14056.0,240.9411,241.1527,240.8177,241.1527,14056.0
2018-01-19 15:30:00,273.42,273.85,273.42,273.73,22124.0,241.0822,241.4613,241.0822,241.3555,22124.0
2018-01-19 15:35:00,273.79,273.94,273.73,273.9,23340.0,241.4084,241.5407,241.3555,241.5054,23340.0
2018-01-19 15:40:00,273.94,273.95,273.72,273.95,27583.0,241.5407,241.5495,241.3467,241.5495,27583.0
2018-01-19 15:45:00,273.95,274.03,273.84,273.95,38345.0,241.5495,241.62,241.4525,241.5495,38345.0
2018-01-19 15:50:00,273.93,274.17,273.86,274.16,39322.0,241.5319,241.7435,241.4701,241.7347,39322.0
2018-01-19 15:55:00,274.18,274.38,273.99,274.27,89299.0,241.7523,241.9286,241.5848,241.8317,89299.0
2018-01-22 09:30:00,273.05,273.8,272.5,273.33,38546.0,240.7559,241.4172,240.271,241.0028,38546.0
2018-01-22 09:35:00,272.94,272.95,272.02,272.66,16364.0,240.659,240.6678,239.8478,240.4121,16364.0
2018-01-22 09:40:00,272.4,273.46,272.31,273.31,15842.0,240.1828,241.1175,240.1035,240.9852,15842.0
2018-01-22 09:45:00,273.17,273.2,272.89,272.98,7778.0,240.8618,240.8882,240.6149,240.6942,7778.0
2018-01-22 09:50:00,273.03,273.03,272.2,272.27,6447.0,240.7383,240.7383,240.0065,240.0682,6447.0
2018-01-22 09:55:00,272.03,272.62,272.03,272.41,5157.0,239.8566,240.3768,239.8566,240.1916,5157.0
2018-01-22 10:00:00,272.15,272.15,271.71,272.05,13080.0,239.9624,239.9624,239.5744,239.8742,13080.0
2018-01-22 10:05:00,271.9,272.0,271.3,271.77,11878.0,239.742,239.8301,239.2129,239.6273,11878.0
2018-01-22 10:10:00,271.75,272.34,271.75,272.27,6425.0,239.6097,240.1299,239.6097,240.0682,6425.0
2018-01-22 10:15:00,272.33,272.76,272.11,272.36,20822.0,240.1211,240.5002,239.9271,240.1476,20822.0
2018-01-22 10:20:00,272.29,272.35,271.81,272.01,6638.0,240.0858,240.1387,239.6626,239.8389,6638.0
2018-01-22 10:25:00,271.84,272.3,271.8,272.12,4277.0,239.6891,240.0946,239.6538,239.9359,4277.0
2018-01-22 10:30:00,271.93,272.58,271.87,272.2,16466.0,239.7684,240.3415,239.7155,240.0065,16466.0
2018-01-22 10:35:00,272.2,272.6,272.1,272.45,10754.0,240.0065,240.3592,239.9183,240.2269,10754.0
2018-01-22 10:40:00,272.47,272.67,272.3,272.49,11019.0,240.2445,240.4209,240.0946,240.2622,11019.0
2018-01-22 10:45:00,272.35,272.65,272.25,272.55,13149.0,240.1387,240.4033,240.0506,240.3151,13149.0
2018-01-22 10:50:00,272.44,272.44,271.96,271.96,4635.0,240.2181,240.2181,239.7949,239.7949,4635.0
2018-01-22 10:55:00,272.02,272.27,271.84,272.05,6764.0,239.8478,240.0682,239.6891,239.8742,6764.0
2018-01-22 11:00:00,272.05,272.79,272.05,272.64,17335.0,239.8742,240.5267,239.8742,240.3944,17335.0
2018-01-22 11:05:00,272.68,273.18,272.64,272.92,16804.0,240.4297,240.8706,240.3944,240.6413,16804.0
2018-01-22 11:10:00,272.92,273.02,272.68,272.97,3231.0,240.6413,240.7295,240.4297,240.6854,3231.0
2018-01-22 11:15:00,273.18,273.18,272.64,272.82,4842.0,240.8706,240.8706,240.3944,240.5531,4842.0
2018-01-22 11:20:00,272.73,273.06,272.63,272.77,2998.0,240.4738,240.7648,240.3856,240.5091,2998.0
2018-01-22 11:25:00,272.77,272.9,272.43,272.5,4578.0,240.5091,240.6237,240.2093,240.271,4578.0
2018-01-22 11:30:00,272.44,272.67,272.4,272.46,2936.0,240.2181,240.4209,240.1828,240.2357,2936.0
2018-01-22 11:35:00,272.65,273.0,272.65,273.0,5360.0,240.4033,240.7119,240.4033,240.7119,5360.0
2018-01-22 11:40:00,272.93,273.15,272.77,272.78,2068.0,240.6501,240.8441,240.5091,240.5179,2068.0
2018-01-22 11:45:00,272.88,273.01,272.64,273.01,4602.0,240.6061,240.7207,240.3944,240.7207,4602.0
2018-01-22 11:50:00,272.97,273.24,272.83,272.93,3866.0,240.6854,240.9235,240.562,240.6501,3866.0
2018-01-22 11:55:00,272.99,273.15,272.84,273.08,17552.0,240.703,240.8441,240.5708,240.7824,17552.0
2018-01-22 12:00:00,272.95,273.26,272.91,273.26,6493.0,240.6678,240.9411,240.6325,240.9411,6493.0
2018-01-22 12:05:00,273.22,273.4,273.09,273.17,5122.0,240.9058,241.0646,240.7912,240.8618,5122.0
2018-01-22 12:10:00,273.18,273.3,273.01,273.3,2082.0,240.8706,240.9764,240.7207,240.9764,2082.0
2018-01-22 12:15:00,273.39,273.41,273.13,273.22,3077.0,241.0557,241.0734,240.8265,240.9058,3077.0
2018-01-22 12:20:00,273.24,273.46,273.18,273.3,8056.0,240.9235,241.1175,240.8706,240.9764,8056.0
2018-01-22 12:25:00,273.3,273.43,273.13,273.42,6785.0,240.9764,241.091,240.8265,241.0822,6785.0
2018-01-22 12:30:00,273.41,273.41,273.13,273.23,2814.0,241.0734,241.0734,240.8265,240.9147,2814.0
2018-01-22 12:35:00,273.29,273.42,273.26,273.26,3324.0,240.9676,241.0822,240.9411,240.9411,3324.0
2018-01-22 12:40:00,273.3,273.49,273.18,273.3,5718.0,240.9764,241.1439,240.8706,240.9764,5718.0
2018-01-22 12:45:00,273.22,273.38,273.18,273.36,2050.0,240.9058,241.0469,240.8706,241.0293,2050.0
2018-01-22 12:50:00,273.18,273.49,273.17,273.17,3243.0,240.8706,241.1439,240.8618,240.8618,3243.0
2018-01-22 12:55:00,273.23,273.25,273.01,273.19,4339.0,240.9147,240.9323,240.7207,240.8794,4339.0
2018-01-22 13:00:00,273.08,273.41,273.07,273.28,15763.0,240.7824,241.0734,240.7736,240.9587,15763.0
2018-01-22 13:05:00,273.24,273.26,273.12,273.26,1515.0,240.9235,240.9411,240.8177,240.9411,1515.0
2018-01-22 13:10:00,273.12,273.35,273.12,273.13,1450.0,240.8177,241.0205,240.8177,240.8265,1450.0
2018-01-22 13:15:00,273.19,273.2,272.97,273.0,2988.0,240.8794,240.8882,240.6854,240.7119,2988.0
2018-01-22 13:20:00,273.1,273.1,272.93,273.08,1480.0,240.8,240.8,240.6501,240.7824,1480.0
2018-01-22 13:25:00,273.12,273.23,272.95,272.98,10668.0,240.8177,240.9147,240.6678,240.6942,10668.0
2018-01-22 13:30:00,273.13,273.29,272.91,273.18,4642.0,240.8265,240.9676,240.6325,240.8706,4642.0
2018-01-22 13:35:00,273.21,273.64,273.14,273.59,12281.0,240.897,241.2762,240.8353,241.2321,12281.0
2018-01-22 13:40:00,273.53,273.83,273.51,273.79,2154.0,241.1792,241.4437,241.1615,241.4084,2154.0
2018-01-22 13:45:00,273.81,274.02,273.75,273.89,2747.0,241.4261,241.6112,241.3732,241.4966,2747.0
2018-01-22 13:50:00,273.85,274.1,273.84,273.84,2002.0,241.4613,241.6818,241.4525,241.4525,2002.0
2018-01-22 13:55:00,273.9,273.98,273.79,273.89,1400.0,241.5054,241.576,241.4084,241.4966,1400.0
2018-01-22 14:00:00,273.92,273.98,273.73,273.79,2030.0,241.523,241.576,241.3555,241.4084,2030.0
2018-01-22 14:05:00,273.76,273.94,273.73,273.75,1317.0,241.382,241.5407,241.3555,241.3732,1317.0
2018-01-22 14:10:00,273.72,273.78,273.49,273.49,1860.0,241.3467,241.3996,241.1439,241.1439,1860.0
2018-01-22 14:15:00,273.51,273.72,273.43,273.53,6010.0,241.1615,241.3467,241.091,241.1792,6010.0
2018-01-22 14:20:00,273.53,273.61,273.42,273.43,6268.0,241.1792,241.2497,241.0822,241.091,6268.0
2018-01-22 14:25:00,273.42,273.59,273.39,273.52,3180.0,241.0822,241.2321,241.0557,241.1704,3180.0
2018-01-22 14:30:00,273.43,273.6,273.41,273.41,2606.0,241.091,241.2409,241.0734,241.0734,2606.0
2018-01-22 14:35:00,273.55,273.67,273.51,273.56,4389.0,241.1968,241.3026,241.1615,241.2056,4389.0
2018-01-22 14:40:00,273.55,273.63,273.42,273.53,9579.0,241.1968,241.2673,241.0822,241.1792,9579.0
2018-01-22 14:45:00,273.53,273.63,273.42,273.59,3394.0,241.1792,241.2673,241.0822,241.2321,3394.0
2018-01-22 14:50:00,273.65,273.71,273.55,273.57,3030.0,241.285,241.3379,241.1968,241.2144,3030.0
2018-01-22 14:55:00,273.58,273.66,273.4,273.46,13938.0,241.2233,241.2938,241.0646,241.1175,13938.0
2018-01-22 15:00:00,273.4,273.56,273.4,273.56,3105.0,241.0646,241.2056,241.0646,241.2056,3105.0
2018-01-22 15:05:00,273.5,273.65,273.49,273.55,4025.0,241.1527,241.285,241.1439,241.1968,4025.0
2018-01-22 15:10:00,273.6,273.6,273.49,273.49,3283.0,241.2409,241.2409,241.1439,241.1439,3283.0
2018-01-22 15:15:00,273.56,273.72,273.54,273.69,5235.0,241.2056,241.3467,241.188,241.3203,5235.0
2018-01-22 15:20:00,273.74,273.74,273.6,273.69,4210.0,241.3643,241.3643,241.2409,241.3203,4210.0
2018-01-22 15:25:00,273.65,273.69,273.53,273.56,9260.0,241.285,241.3203,241.1792,241.2056,9260.0
2018-01-22 15:30:00,273.56,273.66,273.47,273.54,6955.0,241.2056,241.2938,241.1263,241.188,6955.0
2018-01-22 15:35:00,273.54,273.56,273.41,273.47,7091.0,241.188,241.2056,241.0734,241.1263,7091.0
2018-01-22 15:40:00,273.52,273.52,273.24,273.34,8045.0,241.1704,241.1704,240.9235,241.0116,8045.0
2018-01-22 15:45:00,273.35,273.75,273.34,273.73,11666.0,241.0205,241.3732,241.0116,241.3555,11666.0
2018-01-22 15:50:00,273.79,273.88,273.64,273.67,15863.0,241.4084,241.4878,241.2762,241.3026,15863.0
2018-01-22 15:55:00,273.65,273.88,273.49,273.88,60342.0,241.285,241.4878,241.1439,241.4878,60342.0
2018-01-23 09:30:00,273.95,273.95,273.16,273.16,23057.0,241.5495,241.5495,240.8529,240.8529,23057.0
2018-01-23 09:35:00,273.02,273.38,272.74,273.17,7630.0,240.7295,241.0469,240.4826,240.8618,7630.0
2018-01-23 09:40:00,273.05,273.08,272.31,272.62,15067.0,240.7559,240.7824,240.1035,240.3768,15067.0
2018-01-23 09:45:00,272.71,272.92,272.46,272.66,12293.0,240.4562,240.6413,240.2357,240.4121,12293.0
2018-01-23 09:50:00,272.6,272.82,272.44,272.44,10418.0,240.3592,240.5531,240.2181,240.2181,10418.0
2018-01-23 09:55:00,272.41,272.7,271.5,271.6,30025.0,240.1916,240.4473,239.3893,239.4774,30025.0
2018-01-23 10:00:00,271.47,272.16,271.46,272.01,8037.0,239.3628,239.9712,239.354,239.8389,8037.0
2018-01-23 10:05:00,272.1,272.13,271.83,271.84,4281.0,239.9183,239.9448,239.6802,239.6891,4281.0
2018-01-23 10:10:00,271.75,272.05,271.7,271.7,16732.0,239.6097,239.8742,239.5656,239.5656,16732.0
2018-01-23 10:15:00,271.7,272.12,271.7,271.76,9747.0,239.5656,239.9359,239.5656,239.6185,9747.0
2018-01-23 10:20:00,271.81,272.0,271.32,271.53,23171.0,239.6626,239.8301,239.2306,239.4157,23171.0
2018-01-23 10:25:00,271.44,271.72,271.39,271.6,5591.0,239.3364,239.5832,239.2923,239.4774,5591.0
2018-01-23 10:30:00,271.63,272.0,271.62,272.0,9467.0,239.5039,239.8301,239.4951,239.8301,9467.0
2018-01-23 10:35:00,272.0,272.0,271.67,271.81,6112.0,239.8301,239.8301,239.5392,239.6626,6112.0
2018-01-23 10:40:00,271.85,272.0,271.73,271.73,2163.0,239.6979,239.8301,239.5921,239.5921,2163.0
2018-01-23 10:45:00,271.8,272.08,271.66,271.84,7487.0,239.6538,239.9007,239.5303,239.6891,7487.0
2018-01-23 10:50:00,271.9,272.22,271.71,271.73,8646.0,239.742,240.0241,239.5744,239.5921,8646.0
2018-01-23 10:55:00,271.72,272.52,271.59,272.52,13220.0,239.5832,240.2886,239.4686,240.2886,13220.0
2018-01-23 11:00:00,272.5,272.71,272.46,272.48,5163.0,240.271,240.4562,240.2357,240.2534,5163.0
2018-01-23 11:05:00,272.53,272.56,272.36,272.56,1545.0,240.2974,240.3239,240.1476,240.3239,1545.0
2018-01-23 11:10:00,272.62,272.62,272.11,272.28,8300.0,240.3768,240.3768,239.9271,240.077,8300.0
2018-01-23 11:15:00,272.28,272.59,272.28,272.38,3840.0,240.077,240.3504,240.077,240.1652,3840.0
2018-01-23 11:20:00,272.56,272.7,272.41,272.54,2915.0,240.3239,240.4473,240.1916,240.3063,2915.0
2018-01-23 11:25:00,272.51,272.56,272.13,272.19,5047.0,240.2798,240.3239,239.9448,239.9977,5047.0
2018-01-23 11:30:00,272.16,272.4,272.03,272.38,3557.0,239.9712,240.1828,239.8566,240.1652,3557.0
2018-01-23 11:35:00,272.28,272.28,272.05,272.14,7289.0,240.077,240.077,239.8742,239.9536,7289.0
2018-01-23 11:40:00,272.2,272.49,272.01,272.47,8900.0,240.0065,240.2622,239.8389,240.2445,8900.0
2018-01-23 11:45:00,272.28,272.42,272.22,272.33,1800.0,240.077,240.2005,240.0241,240.1211,1800.0
2018-01-23 11:50:00,272.38,272.39,271.97,271.97,3535.0,240.1652,240.174,239.8037,239.8037,3535.0
2018-01-23 11:55:00,271.98,272.39,271.97,272.39,10961.0,239.8125,240.174,239.8037,240.174,10961.0
2018-01-23 12:00:00,272.26,272.4,272.15,272.4,5707.0,240.0594,240.1828,239.9624,240.1828,5707.0
2018-01-23 12:05:00,272.48,272.53,272.33,272.33,2562.0,240.2534,240.2974,240.1211,240.1211,2562.0
2018-01-23 12:10:00,272.42,272.5,272.14,272.2,7385.0,240.2005,240.271,239.9536,240.0065,7385.0
2018-01-23 12:15:00,272.16,272.16,271.93,272.02,2587.0,239.9712,239.9712,239.7684,239.8478,2587.0
2018-01-23 12:20:00,271.96,272.07,271.95,271.99,2599.0,239.7949,239.8919,239.786,239.8213,2599.0
2018-01-23 12:25:00,272.13,272.13,271.95,272.0,7584.0,239.9448,239.9448,239.786,239.8301,7584.0
2018-01-23 12:30:00,272.07,272.35,272.07,272.29,5340.0,239.8919,240.1387,239.8919,240.0858,5340.0
2018-01-23 12:35:00,272.25,272.44,272.25,272.36,1640.0,240.0506,240.2181,240.0506,240.1476,1640.0
2018-01-23 12:40:00,272.35,272.41,272.06,272.06,1506.0,240.1387,240.1916,239.883,239.883,1506.0
2018-01-23 12:45:00,272.06,272.14,271.98,272.11,4182.0,239.883,239.9536,239.8125,239.9271,4182.0
2018-01-23 12:50:00,271.99,272.05,271.85,271.9,4150.0,239.8213,239.8742,239.6979,239.742,4150.0
2018-01-23 12:55:00,271.96,271.96,271.81,271.81,6887.0,239.7949,239.7949,239.6626,239.6626,6887.0
2018-01-23 13:00:00,271.84,272.2,271.84,272.18,1854.0,239.6891,240.0065,239.6891,239.9888,1854.0
2018-01-23 13:05:00,272.17,272.56,272.09,272.37,4450.0,239.98,240.3239,239.9095,240.1564,4450.0
2018-01-23 13:10:00,272.37,272.42,272.21,272.35,3130.0,240.1564,240.2005,240.0153,240.1387,3130.0
2018-01-23 13:15:00,272.34,272.38,272.18,272.18,3253.0,240.1299,240.1652,239.9888,239.9888,3253.0
2018-01-23 13:20:00,272.28,272.36,272.22,272.36,3500.0,240.077,240.1476,240.0241,240.1476,3500.0
2018-01-23 13:25:00,272.32,272.52,272.3,272.49,5900.0,240.1123,240.2886,240.0946,240.2622,5900.0
2018-01-23 13:30:00,272.49,272.49,272.41,272.45,1300.0,240.2622,240.2622,240.1916,240.2269,1300.0
2018-01-23 13:35:00,272.39,272.39,272.11,272.14,13163.0,240.174,240.174,239.9271,239.9536,13163.0
2018-01-23 13:40:00,272.15,272.51,272.15,272.4,3025.0,239.9624,240.2798,239.9624,240.1828,3025.0
2018-01-23 13:45:00,272.38,272.48,272.25,272.25,1900.0,240.1652,240.2534,240.0506,240.0506,1900.0
2018-01-23 13:50:00,272.3,272.4,272.21,272.4,1827.0,240.0946,240.1828,240.0153,240.1828,1827.0
2018-01-23 13:55:00,272.38,272.39,272.01,272.17,4074.0,240.1652,240.174,239.8389,239.98,4074.0
2018-01-23 14:00:00,272.16,272.19,271.79,272.0,7578.0,239.9712,239.9977,239.645,239.8301,7578.0
2018-01-23 14:05:00,272.0,272.24,271.97,272.06,6974.0,239.8301,240.0417,239.8037,239.883,6974.0
2018-01-23 14:10:00,271.96,272.08,271.57,271.65,11511.0,239.7949,239.9007,239.451,239.5215,11511.0
2018-01-23 14:15:00,271.67,271.88,271.57,271.73,6466.0,239.5392,239.7243,239.451,239.5921,6466.0
2018-01-23 14:20:00,271.72,271.79,271.51,271.58,16597.0,239.5832,239.645,239.3981,239.4598,16597.0
2018-01-23 14:25:00,271.57,271.72,271.42,271.72,5245.0,239.451,239.5832,239.3187,239.5832,5245.0
2018-01-23 14:30:00,271.63,271.87,271.6,271.75,5821.0,239.5039,239.7155,239.4774,239.6097,5821.0
2018-01-23 14:35:00,271.79,271.9,271.74,271.83,4750.0,239.645,239.742,239.6009,239.6802,4750.0
2018-01-23 14:40:00,271.88,272.08,271.88,272.08,4873.0,239.7243,239.9007,239.7243,239.9007,4873.0
2018-01-23 14:45:00,272.09,272.38,272.08,272.38,4450.0,239.9095,240.1652,239.9007,240.1652,4450.0
2018-01-23 14:50:00,272.4,272.47,272.33,272.4,19313.0,240.1828,240.2445,240.1211,240.1828,19313.0
2018-01-23 14:55:00,272.34,272.34,271.99,271.99,2895.0,240.1299,240.1299,239.8213,239.8213,2895.0
2018-01-23 15:00:00,272.16,272.3,272.03,272.23,6590.0,239.9712,240.0946,239.8566,240.0329,6590.0
2018-01-23 15:05:00,272.19,272.19,272.03,272.09,3161.0,239.9977,239.9977,239.8566,239.9095,3161.0
2018-01-23 15:10:00,272.09,272.1,271.85,271.85,14521.0,239.9095,239.9183,239.6979,239.6979,14521.0
2018-01-23 15:15:00,271.89,272.18,271.89,272.18,5048.0,239.7331,239.9888,239.7331,239.9888,5048.0
2018-01-23 15:20:00,272.16,272.26,272.01,272.12,6040.0,239.9712,240.0594,239.8389,239.9359,6040.0
2018-01-23 15:25:00,272.16,272.16,272.0,272.09,3964.0,239.9712,239.9712,239.8301,239.9095,3964.0
2018-01-23 15:30:00,272.15,272.27,271.95,272.15,8512.0,239.9624,240.0682,239.786,239.9624,8512.0
2018-01-23 15:35:00,272.08,272.25,272.06,272.17,6691.0,239.9007,240.0506,239.883,239.98,6691.0
2018-01-23 15:40:00,272.13,272.14,272.03,272.1,6612.0,239.9448,239.9536,239.8566,239.9183,6612.0
2018-01-23 15:45:00,272.15,272.28,272.1,272.24,16555.0,239.9624,240.077,239.9183,240.0417,16555.0
2018-01-23 15:50:00,272.25,272.25,272.05,272.17,16842.0,240.0506,240.0506,239.8742,239.98,16842.0
2018-01-23 15:55:00,272.18,272.28,272.0,272.08,41162.0,239.9888,240.077,239.8301,239.9007,41162.0
2018-01-24 09:30:00,272.44,272.77,271.46,271.93,30865.0,240.2181,240.5091,239.354,239.7684,30865.0
2018-01-24 09:35:00,271.95,272.08,271.59,271.87,17083.0,239.786,239.9007,239.4686,239.7155,17083.0
2018-01-24 09:40:00,271.86,272.04,271.34,271.77,13866.0,239.7067,239.8654,239.2482,239.6273,13866.0
2018-01-24 09:45:00,271.9,272.54,271.76,272.44,6767.0,239.742,240.3063,239.6185,240.2181,6767.0
2018-01-24 09:50:00,272.47,272.52,272.16,272.35,5805.0,240.2445,240.2886,239.9712,240.1387,5805.0
2018-01-24 09:55:00,272.32,272.55,272.13,272.18,10839.0,240.1123,240.3151,239.9448,239.9888,10839.0
2018-01-24 10:00:00,272.13,272.53,272.05,272.5,21686.0,239.9448,240.2974,239.8742,240.271,21686.0
2018-01-24 10:05:00,272.65,272.7,272.4,272.4,12391.0,240.4033,240.4473,240.1828,240.1828,12391.0
2018-01-24 10:10:00,272.41,272.56,272.33,272.56,5624.0,240.1916,240.3239,240.1211,240.3239,5624.0
2018-01-24 10:15:00,272.48,272.56,271.92,272.02,20212.0,240.2534,240.3239,239.7596,239.8478,20212.0
2018-01-24 10:20:00,272.03,272.17,271.91,271.98,7202.0,239.8566,239.98,239.7508,239.8125,7202.0
2018-01-24 10:25:00,271.98,272.19,271.9,272.01,14907.0,239.8125,239.9977,239.742,239.8389,14907.0
2018-01-24 10:30:00,271.98,272.48,271.98,272.48,7078.0,239.8125,240.2534,239.8125,240.2534,7078.0
2018-01-24 10:35:00,272.38,272.88,272.3,272.62,8625.0,240.1652,240.6061,240.0946,240.3768,8625.0
2018-01-24 10:40:00,272.65,272.85,272.62,272.62,2200.0,240.4033,240.5796,240.3768,240.3768,2200.0
2018-01-24 10:45:00,272.55,272.64,272.42,272.49,1766.0,240.3151,240.3944,240.2005,240.2622,1766.0
2018-01-24 10:50:00,272.49,272.71,272.42,272.69,4840.0,240.2622,240.4562,240.2005,240.4385,4840.0
2018-01-24 10:55:00,272.51,272.57,272.03,272.31,5841.0,240.2798,240.3327,239.8566,240.1035,5841.0
2018-01-24 11:00:00,272.35,272.67,272.23,272.67,4131.0,240.1387,240.4209,240.0329,240.4209,4131.0
2018-01-24 11:05:00,272.48,272.83,272.33,272.33,12284.0,240.2534,240.562,240.1211,240.1211,12284.0
2018-01-24 11:10:00,272.28,272.33,271.55,271.81,14979.0,240.077,240.1211,239.4334,239.6626,14979.0
2018-01-24 11:15:00,271.47,271.95,271.47,271.77,3082.0,239.3628,239.786,239.3628,239.6273,3082.0
2018-01-24 11:20:00,271.74,271.87,271.47,271.54,25805.0,239.6009,239.7155,239.3628,239.4245,25805.0
2018-01-24 11:25:00,271.61,271.68,271.33,271.33,11007.0,239.4863,239.548,239.2394,239.2394,11007.0
2018-01-24 11:30:00,271.41,271.65,270.84,271.05,12826.0,239.3099,239.5215,238.8073,238.9925,12826.0
2018-01-24 11:35:00,271.09,271.29,270.74,270.9,5849.0,239.0278,239.2041,238.7192,238.8602,5849.0
2018-01-24 11:40:00,270.91,271.27,270.82,271.01,7073.0,238.869,239.1865,238.7897,238.9572,7073.0
2018-01-24 11:45:00,271.04,271.26,270.85,270.85,7148.0,238.9837,239.1777,238.8161,238.8161,7148.0
2018-01-24 11:50:00,270.93,271.2,270.93,271.2,6798.0,238.8867,239.1247,238.8867,239.1247,6798.0
2018-01-24 11:55:00,271.28,271.39,271.04,271.27,4968.0,239.1953,239.2923,238.9837,239.1865,4968.0
2018-01-24 12:00:00,271.26,271.27,270.99,271.16,4700.0,239.1777,239.1865,238.9396,239.0895,4700.0
2018-01-24 12:05:00,271.22,271.57,271.22,271.31,3150.0,239.1424,239.451,239.1424,239.2217,3150.0
2018-01-24 12:10:00,271.35,271.37,270.97,271.13,9132.0,239.257,239.2746,238.922,239.063,9132.0
2018-01-24 12:15:00,271.22,271.25,270.84,271.13,7924.0,239.1424,239.1688,238.8073,239.063,7924.0
2018-01-24 12:20:00,271.06,271.12,270.7,270.7,11000.0,239.0013,239.0542,238.6839,238.6839,11000.0
2018-01-24 12:25:00,270.61,270.96,270.61,270.8,3298.0,238.6045,238.9131,238.6045,238.7721,3298.0
2018-01-24 12:30:00,270.86,271.17,270.86,270.99,13248.0,238.825,239.0983,238.825,238.9396,13248.0
2018-01-24 12:35:00,270.91,271.0,270.71,270.77,3322.0,238.869,238.9484,238.6927,238.7456,3322.0
2018-01-24 12:40:00,270.5,270.64,270.21,270.31,16874.0,238.5075,238.631,238.2518,238.34,16874.0
2018-01-24 12:45:00,270.33,270.42,269.8,270.01,13929.0,238.3576,238.437,237.8903,238.0755,13929.0
2018-01-24 12:50:00,270.0,270.08,269.71,269.72,4488.0,238.0667,238.1372,237.811,237.8198,4488.0
2018-01-24 12:55:00,269.84,270.05,269.83,269.99,3438.0,237.9256,238.1108,237.9168,238.0579,3438.0
2018-01-24 13:00:00,269.9,270.05,269.89,269.96,2783.0,237.9785,238.1108,237.9697,238.0314,2783.0
2018-01-24 13:05:00,269.97,269.99,269.62,269.66,4625.0,238.0402,238.0579,237.7316,237.7669,4625.0
2018-01-24 13:10:00,269.7,269.7,269.07,269.18,9051.0,237.8022,237.8022,237.2467,237.3437,9051.0
2018-01-24 13:15:00,269.14,269.14,268.82,269.01,9702.0,237.3084,237.3084,237.0262,237.1938,9702.0
2018-01-24 13:20:00,269.01,269.52,268.86,269.52,3198.0,237.1938,237.6434,237.0615,237.6434,3198.0
2018-01-24 13:25:00,269.5,270.06,269.42,269.84,7619.0,237.6258,238.1196,237.5553,237.9256,7619.0
2018-01-24 13:30:00,269.94,270.2,269.78,270.2,9281.0,238.0138,238.243,237.8727,238.243,9281.0
2018-01-24 13:35:00,270.0,270.23,269.78,270.12,7417.0,238.0667,238.2695,237.8727,238.1725,7417.0
2018-01-24 13:40:00,270.24,270.24,269.03,269.27,30460.0,238.2783,238.2783,237.2114,237.423,30460.0
2018-01-24 13:45:00,269.27,269.83,269.19,269.69,20853.0,237.423,237.9168,237.3525,237.7933,20853.0
2018-01-24 13:50:00,269.67,269.88,269.38,269.55,49591.0,237.7757,237.9609,237.52,237.6699,49591.0
2018-01-24 13:55:00,269.77,270.28,269.76,270.15,4761.0,237.8639,238.3136,237.8551,238.1989,4761.0
2018-01-24 14:00:00,270.15,270.58,270.15,270.31,9416.0,238.1989,238.5781,238.1989,238.34,9416.0
2018-01-24 14:05:00,270.2,270.3,269.97,269.97,16918.0,238.243,238.3312,238.0402,238.0402,16918.0
2018-01-24 14:10:00,270.15,270.45,270.12,270.39,2810.0,238.1989,238.4635,238.1725,238.4105,2810.0
2018-01-24 14:15:00,270.47,270.54,270.18,270.4,12000.0,238.4811,238.5428,238.2254,238.4194,12000.0
2018-01-24 14:20:00,270.36,270.43,270.29,270.33,3243.0,238.3841,238.4458,238.3224,238.3576,3243.0
2018-01-24 14:25:00,270.45,270.64,270.34,270.63,9696.0,238.4635,238.631,238.3665,238.6222,9696.0
2018-01-24 14:30:00,270.66,270.66,270.33,270.33,6940.0,238.6486,238.6486,238.3576,238.3576,6940.0
2018-01-24 14:35:00,270.29,270.66,270.29,270.66,7247.0,238.3224,238.6486,238.3224,238.6486,7247.0
2018-01-24 14:40:00,270.63,270.68,270.52,270.62,6088.0,238.6222,238.6662,238.5252,238.6133,6088.0
2018-01-24 14:45:00,270.61,270.87,270.5,270.82,17063.0,238.6045,238.8338,238.5075,238.7897,17063.0
2018-01-24 14:50:00,270.79,271.03,270.78,271.03,3330.0,238.7632,238.9749,238.7544,238.9749,3330.0
2018-01-24 14:55:00,271.06,271.13,270.78,271.09,4850.0,239.0013,239.063,238.7544,239.0278,4850.0
2018-01-24 15:00:00,271.09,271.09,270.79,270.83,8859.0,239.0278,239.0278,238.7632,238.7985,8859.0
2018-01-24 15:05:00,270.92,271.03,270.91,270.96,4244.0,238.8779,238.9749,238.869,238.9131,4244.0
2018-01-24 15:10:00,270.94,271.28,270.94,271.17,8354.0,238.8955,239.1953,238.8955,239.0983,8354.0
2018-01-24 15:15:00,271.21,271.28,271.03,271.14,5304.0,239.1336,239.1953,238.9749,239.0718,5304.0
2018-01-24 15:20:00,271.02,271.26,270.99,271.07,6900.0,238.966,239.1777,238.9396,239.0101,6900.0
2018-01-24 15:25:00,271.09,271.2,271.04,271.19,8432.0,239.0278,239.1247,238.9837,239.1159,8432.0
2018-01-24 15:30:00,271.16,271.28,270.88,270.96,6465.0,239.0895,239.1953,238.8426,238.9131,6465.0
2018-01-24 15:35:00,271.0,271.06,270.75,270.98,98843.0,238.9484,239.0013,238.728,238.9308,98843.0
2018-01-24 15:40:00,270.94,270.96,270.71,270.87,17854.0,238.8955,238.9131,238.6927,238.8338,17854.0
2018-01-24 15:45:00,270.9,271.18,270.89,270.94,42550.0,238.8602,239.1071,238.8514,238.8955,42550.0
2018-01-24 15:50:00,270.94,270.94,270.1,270.1,31262.0,238.8955,238.8955,238.1548,238.1548,31262.0
2018-01-24 15:55:00,270.21,270.61,270.21,270.44,47807.0,238.2518,238.6045,238.2518,238.4546,47807.0
2018-01-25 09:30:00,271.1,271.1,270.0,270.31,25692.0,239.0366,239.0366,238.0667,238.34,25692.0
2018-01-25 09:35:00,270.39,270.71,270.01,270.32,9230.0,238.4105,238.6927,238.0755,238.3488,9230.0
2018-01-25 09:40:00,270.14,270.48,270.07,270.31,5492.0,238.1901,238.4899,238.1284,238.34,5492.0
2018-01-25 09:45:00,270.31,270.31,269.18,269.32,7799.0,238.34,238.34,237.3437,237.4671,7799.0
2018-01-25 09:50:00,269.32,269.49,269.09,269.23,6314.0,237.4671,237.617,237.2643,237.3877,6314.0
2018-01-25 09:55:00,269.09,269.17,268.6,268.75,9461.0,237.2643,237.3348,236.8323,236.9645,9461.0
2018-01-25 10:00:00,268.89,269.0,268.46,268.54,10813.0,237.088,237.1849,236.7088,236.7794,10813.0
2018-01-25 10:05:00,268.53,268.55,267.73,267.73,16367.0,236.7705,236.7882,236.0652,236.0652,16367.0
2018-01-25 10:10:00,267.61,267.78,266.84,267.35,33049.0,235.9593,236.1092,235.2804,235.7301,33049.0
2018-01-25 10:15:00,267.59,267.91,266.77,266.89,30143.0,235.9417,236.2239,235.2187,235.3245,30143.0
2018-01-25 10:20:00,267.0,268.27,266.92,268.19,18363.0,235.4215,236.5413,235.351,236.4707,18363.0
2018-01-25 10:25:00,268.26,268.26,267.76,267.76,7555.0,236.5325,236.5325,236.0916,236.0916,7555.0
2018-01-25 10:30:00,268.05,268.21,267.77,268.07,8894.0,236.3473,236.4884,236.1004,236.3649,8894.0
2018-01-25 10:35:00,268.25,268.26,267.51,267.83,7667.0,236.5236,236.5325,235.8712,236.1533,7667.0
2018-01-25 10:40:00,267.56,267.8,267.38,267.8,5761.0,235.9153,236.1269,235.7565,236.1269,5761.0
2018-01-25 10:45:00,267.79,267.79,266.9,266.93,10225.0,236.1181,236.1181,235.3333,235.3598,10225.0
2018-01-25 10:50:00,267.0,267.5,266.98,267.44,9584.0,235.4215,235.8624,235.4039,235.8094,9584.0
2018-01-25 10:55:00,267.36,267.73,267.35,267.58,9037.0,235.7389,236.0652,235.7301,235.9329,9037.0
2018-01-25 11:00:00,267.49,267.98,267.48,267.9,4148.0,235.8535,236.2856,235.8447,236.215,4148.0
2018-01-25 11:05:00,267.9,268.29,267.9,267.98,7156.0,236.215,236.5589,236.215,236.2856,7156.0
2018-01-25 11:10:00,268.01,268.41,267.99,268.27,9084.0,236.312,236.6647,236.2944,236.5413,9084.0
2018-01-25 11:15:00,268.17,268.18,267.92,268.04,8130.0,236.4531,236.4619,236.2327,236.3385,8130.0
2018-01-25 11:20:00,268.07,268.1,267.56,267.94,10731.0,236.3649,236.3914,235.9153,236.2503,10731.0
2018-01-25 11:25:00,267.67,267.97,267.51,267.58,16466.0,236.0122,236.2768,235.8712,235.9329,16466.0
2018-01-25 11:30:00,267.58,267.97,267.57,267.58,26006.0,235.9329,236.2768,235.9241,235.9329,26006.0
2018-01-25 11:35:00,267.57,268.21,267.57,267.88,24817.0,235.9241,236.4884,235.9241,236.1974,24817.0
2018-01-25 11:40:00,267.92,268.21,267.72,268.08,23694.0,236.2327,236.4884,236.0563,236.3738,23694.0
2018-01-25 11:45:00,268.06,268.07,267.5,267.73,20819.0,236.3561,236.3649,235.8624,236.0652,20819.0
2018-01-25 11:50:00,267.62,267.94,267.61,267.92,14777.0,235.9682,236.2503,235.9593,236.2327,14777.0
2018-01-25 11:55:00,267.9,268.24,267.71,267.78,25932.0,236.215,236.5148,236.0475,236.1092,25932.0
2018-01-25 12:00:00,267.79,267.97,267.63,267.88,12637.0,236.1181,236.2768,235.977,236.1974,12637.0
2018-01-25 12:05:00,267.9,268.0,267.5,267.59,10631.0,236.215,236.3032,235.8624,235.9417,10631.0
2018-01-25 12:10:00,267.7,267.99,267.66,267.96,4851.0,236.0387,236.2944,236.0034,236.2679,4851.0
2018-01-25 12:15:00,267.9,268.29,267.81,268.15,13241.0,236.215,236.5589,236.1357,236.4355,13241.0
2018-01-25 12:20:00,268.12,268.23,267.97,268.23,6048.0,236.409,236.506,236.2768,236.506,6048.0
2018-01-25 12:25:00,268.15,268.3,267.99,268.16,8061.0,236.4355,236.5677,236.2944,236.4443,8061.0
2018-01-25 12:30:00,268.13,268.24,267.99,268.24,11941.0,236.4178,236.5148,236.2944,236.5148,11941.0
2018-01-25 12:35:00,268.23,268.31,268.14,268.16,4830.0,236.506,236.5766,236.4267,236.4443,4830.0
2018-01-25 12:40:00,268.17,268.23,268.07,268.23,6265.0,236.4531,236.506,236.3649,236.506,6265.0
2018-01-25 12:45:00,268.17,268.35,268.16,268.19,14541.0,236.4531,236.6118,236.4443,236.4707,14541.0
2018-01-25 12:50:00,268.15,268.28,268.12,268.17,2833.0,236.4355,236.5501,236.409,236.4531,2833.0
2018-01-25 12:55:00,268.17,268.35,268.08,268.19,6989.0,236.4531,236.6118,236.3738,236.4707,6989.0
2018-01-25 13:00:00,268.13,268.14,267.95,268.0,7184.0,236.4178,236.4267,236.2591,236.3032,7184.0
2018-01-25 13:05:00,268.03,268.47,268.03,268.35,4451.0,236.3297,236.7176,236.3297,236.6118,4451.0
2018-01-25 13:10:00,268.48,268.58,268.33,268.5,3153.0,236.7264,236.8146,236.5942,236.7441,3153.0
2018-01-25 13:15:00,268.46,268.65,268.37,268.65,2000.0,236.7088,236.8763,236.6295,236.8763,2000.0
2018-01-25 13:20:00,268.59,268.71,268.3,268.71,51117.0,236.8234,236.9292,236.5677,236.9292,51117.0
2018-01-25 13:25:00,268.61,268.78,268.61,268.78,5600.0,236.8411,236.991,236.8411,236.991,5600.0
2018-01-25 13:30:00,268.69,268.78,268.64,268.78,4712.0,236.9116,236.991,236.8675,236.991,4712.0
2018-01-25 13:35:00,268.84,269.15,268.83,269.11,26064.0,237.0439,237.3172,237.0351,237.2819,26064.0
2018-01-25 13:40:00,269.1,269.74,269.1,269.52,14072.0,237.2731,237.8374,237.2731,237.6434,14072.0
2018-01-25 13:45:00,269.51,269.63,269.33,269.35,17997.0,237.6346,237.7404,237.4759,237.4936,17997.0
2018-01-25 13:50:00,269.37,269.68,269.25,269.68,6500.0,237.5112,237.7845,237.4054,237.7845,6500.0
2018-01-25 13:55:00,269.72,269.75,269.44,269.45,5173.0,237.8198,237.8462,237.5729,237.5817,5173.0
2018-01-25 14:00:00,269.45,269.48,269.12,269.22,8993.0,237.5817,237.6082,237.2908,237.3789,8993.0
2018-01-25 14:05:00,269.27,269.38,269.18,269.35,11176.0,237.423,237.52,237.3437,237.4936,11176.0
2018-01-25 14:10:00,269.38,269.38,268.48,268.93,17445.0,237.52,237.52,236.7264,237.1232,17445.0
2018-01-25 14:15:00,269.01,269.12,268.8,269.09,4691.0,237.1938,237.2908,237.0086,237.2643,4691.0
2018-01-25 14:20:00,269.1,269.21,268.59,268.61,5750.0,237.2731,237.3701,236.8234,236.8411,5750.0
2018-01-25 14:25:00,268.65,268.89,268.53,268.89,4296.0,236.8763,237.088,236.7705,237.088,4296.0
2018-01-25 14:30:00,268.71,268.93,268.68,268.68,5954.0,236.9292,237.1232,236.9028,236.9028,5954.0
2018-01-25 14:35:00,268.65,268.67,268.5,268.66,6674.0,236.8763,236.894,236.7441,236.8852,6674.0
2018-01-25 14:40:00,268.57,268.76,268.56,268.66,11020.0,236.8058,236.9733,236.797,236.8852,11020.0
2018-01-25 14:45:00,268.67,268.72,268.5,268.57,7619.0,236.894,236.9381,236.7441,236.8058,7619.0
2018-01-25 14:50:00,268.66,268.75,268.14,268.18,9422.0,236.8852,236.9645,236.4267,236.4619,9422.0
2018-01-25 14:55:00,268.18,268.27,267.79,267.88,10121.0,236.4619,236.5413,236.1181,236.1974,10121.0
2018-01-25 15:00:00,267.8,268.23,267.72,268.13,10164.0,236.1269,236.506,236.0563,236.4178,10164.0
2018-01-25 15:05:00,268.23,268.5,268.15,268.23,12890.0,236.506,236.7441,236.4355,236.506,12890.0
2018-01-25 15:10:00,268.22,268.22,267.75,267.95,8082.0,236.4972,236.4972,236.0828,236.2591,8082.0
2018-01-25 15:15:00,268.05,268.05,267.79,267.84,12707.0,236.3473,236.3473,236.1181,236.1621,12707.0
2018-01-25 15:20:00,267.97,268.22,267.88,268.1,24434.0,236.2768,236.4972,236.1974,236.3914,24434.0
2018-01-25 15:25:00,268.06,268.12,267.93,267.94,15917.0,236.3561,236.409,236.2415,236.2503,15917.0
2018-01-25 15:30:00,268.01,268.01,267.77,267.96,10568.0,236.312,236.312,236.1004,236.2679,10568.0
2018-01-25 15:35:00,267.89,267.89,267.23,267.23,19765.0,236.2062,236.2062,235.6243,235.6243,19765.0
2018-01-25 15:40:00,267.27,267.86,267.27,267.65,30399.0,235.6596,236.1798,235.6596,235.9946,30399.0
2018-01-25 15:45:00,267.68,268.14,267.66,267.92,30527.0,236.0211,236.4267,236.0034,236.2327,30527.0
2018-01-25 15:50:00,267.93,268.13,267.86,267.9,48276.0,236.2415,236.4178,236.1798,236.215,48276.0
2018-01-25 15:55:00,267.94,268.2,267.88,268.01,66275.0,236.2503,236.4796,236.1974,236.312,66275.0
2018-01-26 09:30:00,268.51,268.7,267.96,268.53,38971.0,236.7529,236.9204,236.2679,236.7705,38971.0
2018-01-26 09:35:00,268.36,268.68,267.5,267.61,10437.0,236.6206,236.9028,235.8624,235.9593,10437.0
2018-01-26 09:40:00,267.66,267.89,267.2,267.89,11328.0,236.0034,236.2062,235.5978,236.2062,11328.0
2018-01-26 09:45:00,267.87,267.97,267.45,267.66,15987.0,236.1886,236.2768,235.8183,236.0034,15987.0
2018-01-26 09:50:00,267.54,267.7,266.95,267.36,7701.0,235.8976,236.0387,235.3774,235.7389,7701.0
2018-01-26 09:55:00,267.33,267.44,267.29,267.43,4282.0,235.7125,235.8094,235.6772,235.8006,4282.0
2018-01-26 10:00:00,267.45,267.51,267.09,267.09,16559.0,235.8183,235.8712,235.5008,235.5008,16559.0
2018-01-26 10:05:00,267.16,267.58,267.15,267.39,12420.0,235.5626,235.9329,235.5537,235.7654,12420.0
2018-01-26 10:10:00,267.4,267.4,266.55,266.57,19977.0,235.7742,235.7742,235.0247,235.0423,19977.0
2018-01-26 10:15:00,266.63,267.5,266.55,267.49,94248.0,235.0952,235.8624,235.0247,235.8535,94248.0
2018-01-26 10:20:00,267.44,267.5,267.05,267.05,7520.0,235.8094,235.8624,235.4656,235.4656,7520.0
2018-01-26 10:25:00,267.05,267.56,266.98,267.45,9389.0,235.4656,235.9153,235.4039,235.8183,9389.0
2018-01-26 10:30:00,267.35,267.5,267.06,267.13,18311.0,235.7301,235.8624,235.4744,235.5361,18311.0
2018-01-26 10:35:00,267.22,267.59,267.01,267.46,10228.0,235.6155,235.9417,235.4303,235.8271,10228.0
2018-01-26 10:40:00,267.49,267.61,267.41,267.61,7858.0,235.8535,235.9593,235.783,235.9593,7858.0
2018-01-26 10:45:00,267.59,267.75,267.45,267.47,12951.0,235.9417,236.0828,235.8183,235.8359,12951.0
2018-01-26 10:50:00,267.5,267.74,267.5,267.74,8079.0,235.8624,236.074,235.8624,236.074,8079.0
2018-01-26 10:55:00,267.7,267.73,267.52,267.55,5272.0,236.0387,236.0652,235.88,235.9064,5272.0
2018-01-26 11:00:00,267.5,267.51,266.99,267.05,12084.0,235.8624,235.8712,235.4127,235.4656,12084.0
2018-01-26 11:05:00,266.92,267.18,266.92,267.07,5065.0,235.351,235.5802,235.351,235.4832,5065.0
2018-01-26 11:10:00,267.02,267.05,266.87,266.89,4033.0,235.4391,235.4656,235.3069,235.3245,4033.0
2018-01-26 11:15:00,266.94,266.94,266.79,266.87,4652.0,235.3686,235.3686,235.2363,235.3069,4652.0
2018-01-26 11:20:00,266.85,266.85,266.69,266.73,6029.0,235.2892,235.2892,235.1482,235.1834,6029.0
2018-01-26 11:25:00,266.76,266.78,266.63,266.69,5258.0,235.2099,235.2275,235.0952,235.1482,5258.0
2018-01-26 11:30:00,266.73,266.83,266.58,266.59,21752.0,235.1834,235.2716,235.0512,235.06,21752.0
2018-01-26 11:35:00,266.62,266.97,266.6,266.68,9461.0,235.0864,235.395,235.0688,235.1393,9461.0
2018-01-26 11:40:00,266.7,266.85,266.63,266.81,3317.0,235.157,235.2892,235.0952,235.254,3317.0
2018-01-26 11:45:00,266.8,266.91,266.27,266.39,13918.0,235.2451,235.3421,234.7778,234.8836,13918.0
2018-01-26 11:50:00,266.39,266.39,265.85,265.87,8534.0,234.8836,234.8836,234.4075,234.4251,8534.0
2018-01-26 11:55:00,265.83,266.19,265.69,266.18,14103.0,234.3899,234.7073,234.2664,234.6985,14103.0
2018-01-26 12:00:00,266.17,266.58,266.15,266.43,3787.0,234.6897,235.0512,234.672,234.9189,3787.0
2018-01-26 12:05:00,266.58,266.79,266.45,266.66,5652.0,235.0512,235.2363,234.9365,235.1217,5652.0
2018-01-26 12:10:00,266.56,266.7,266.46,266.46,3861.0,235.0335,235.157,234.9454,234.9454,3861.0
2018-01-26 12:15:00,266.54,266.56,266.49,266.55,6508.0,235.0159,235.0335,234.9718,235.0247,6508.0
2018-01-26 12:20:00,266.56,266.8,266.54,266.73,3090.0,235.0335,235.2451,235.0159,235.1834,3090.0
2018-01-26 12:25:00,266.73,266.78,266.43,266.43,9285.0,235.1834,235.2275,234.9189,234.9189,9285.0
2018-01-26 12:30:00,266.3,266.42,265.96,266.18,18619.0,234.8043,234.9101,234.5045,234.6985,18619.0
2018-01-26 12:35:00,266.14,266.19,266.06,266.09,3754.0,234.6632,234.7073,234.5927,234.6191,3754.0
2018-01-26 12:40:00,266.05,266.22,266.03,266.16,7947.0,234.5838,234.7337,234.5662,234.6808,7947.0
2018-01-26 12:45:00,266.17,266.2,266.06,266.16,4626.0,234.6897,234.7161,234.5927,234.6808,4626.0
2018-01-26 12:50:00,266.22,266.38,266.08,266.3,8779.0,234.7337,234.8748,234.6103,234.8043,8779.0
2018-01-26 12:55:00,266.39,266.53,266.27,266.53,28309.0,234.8836,235.0071,234.7778,235.0071,28309.0
2018-01-26 13:00:00,266.57,266.79,266.57,266.79,18342.0,235.0423,235.2363,235.0423,235.2363,18342.0
2018-01-26 13:05:00,266.69,266.76,266.4,266.48,15839.0,235.1482,235.2099,234.8925,234.963,15839.0
2018-01-26 13:10:00,266.48,267.0,266.38,266.9,39115.0,234.963,235.4215,234.8748,235.3333,39115.0
2018-01-26 13:15:00,267.0,267.28,266.94,267.15,41090.0,235.4215,235.6684,235.3686,235.5537,41090.0
2018-01-26 13:20:00,267.15,267.35,267.08,267.35,10796.0,235.5537,235.7301,235.492,235.7301,10796.0
2018-01-26 13:25:00,267.27,267.42,267.09,267.16,4151.0,235.6596,235.7918,235.5008,235.5626,4151.0
2018-01-26 13:30:00,267.12,267.38,267.04,267.37,5761.0,235.5273,235.7565,235.4568,235.7477,5761.0
2018-01-26 13:35:00,267.48,267.56,267.4,267.53,9473.0,235.8447,235.9153,235.7742,235.8888,9473.0
2018-01-26 13:40:00,267.46,267.63,267.45,267.55,6851.0,235.8271,235.977,235.8183,235.9064,6851.0
2018-01-26 13:45:00,267.6,267.8,267.59,267.73,6217.0,235.9505,236.1269,235.9417,236.0652,6217.0
2018-01-26 13:50:00,267.74,267.92,267.73,267.81,6938.0,236.074,236.2327,236.0652,236.1357,6938.0
2018-01-26 13:55:00,267.86,267.92,267.71,267.82,8020.0,236.1798,236.2327,236.0475,236.1445,8020.0
2018-01-26 14:00:00,267.82,267.9,267.75,267.79,6011.0,236.1445,236.215,236.0828,236.1181,6011.0
2018-01-26 14:05:00,267.83,267.89,267.69,267.78,11406.0,236.1533,236.2062,236.0299,236.1092,11406.0
2018-01-26 14:10:00,267.75,267.85,267.62,267.81,5129.0,236.0828,236.171,235.9682,236.1357,5129.0
2018-01-26 14:15:00,267.81,268.01,267.81,267.96,17534.0,236.1357,236.312,236.1357,236.2679,17534.0
2018-01-26 14:20:00,267.99,268.0,267.91,267.93,6523.0,236.2944,236.3032,236.2239,236.2415,6523.0
2018-01-26 14:25:00,267.92,267.96,267.38,267.43,12248.0,236.2327,236.2679,235.7565,235.8006,12248.0
2018-01-26 14:30:00,267.42,267.46,267.09,267.09,10891.0,235.7918,235.8271,235.5008,235.5008,10891.0
2018-01-26 14:35:00,267.09,267.47,267.05,267.29,12460.0,235.5008,235.8359,235.4656,235.6772,12460.0
2018-01-26 14:40:00,267.34,267.67,267.3,267.39,8683.0,235.7213,236.0122,235.686,235.7654,8683.0
2018-01-26 14:45:00,267.39,267.54,267.33,267.33,7774.0,235.7654,235.8976,235.7125,235.7125,7774.0
2018-01-26 14:50:00,267.33,267.39,267.03,267.31,13389.0,235.7125,235.7654,235.4479,235.6948,13389.0
2018-01-26 14:55:00,267.35,267.55,267.2,267.38,6293.0,235.7301,235.9064,235.5978,235.7565,6293.0
2018-01-26 15:00:00,267.38,267.58,267.31,267.58,8338.0,235.7565,235.9329,235.6948,235.9329,8338.0
2018-01-26 15:05:00,267.61,267.95,267.6,267.88,10019.0,235.9593,236.2591,235.9505,236.1974,10019.0
2018-01-26 15:10:00,267.9,268.32,267.9,268.27,12662.0,236.215,236.5854,236.215,236.5413,12662.0
2018-01-26 15:15:00,268.31,268.5,268.18,268.26,15611.0,236.5766,236.7441,236.4619,236.5325,15611.0
2018-01-26 15:20:00,268.28,268.37,268.22,268.35,8091.0,236.5501,236.6295,236.4972,236.6118,8091.0
2018-01-26 15:25:00,268.35,268.48,268.3,268.4,16371.0,236.6118,236.7264,236.5677,236.6559,16371.0
2018-01-26 15:30:00,268.47,268.5,268.09,268.34,19922.0,236.7176,236.7441,236.3826,236.603,19922.0
2018-01-26 15:35:00,268.33,268.97,268.33,268.96,19257.0,236.5942,237.1585,236.5942,237.1497,19257.0
2018-01-26 15:40:00,268.99,269.0,268.52,268.63,16984.0,237.1761,237.1849,236.7617,236.8587,16984.0
2018-01-26 15:45:00,268.65,268.8,268.53,268.69,15928.0,236.8763,237.0086,236.7705,236.9116,15928.0
2018-01-26 15:50:00,268.79,268.9,268.67,268.68,24726.0,236.9998,237.0968,236.894,236.9028,24726.0
2018-01-26 15:55:00,268.68,268.88,268.42,268.83,70600.0,236.9028,237.0791,236.6735,237.0351,70600.0
2018-01-29 09:30:00,267.5,269.0,267.5,268.75,31026.0,235.8624,237.1849,235.8624,236.9645,31026.0
2018-01-29 09:35:00,268.88,269.8,268.81,269.71,17318.0,237.0791,237.8903,237.0174,237.811,17318.0
2018-01-29 09:40:00,269.86,270.55,269.73,270.14,10294.0,237.9432,238.5516,237.8286,238.1901,10294.0
2018-01-29 09:45:00,269.98,270.21,269.35,269.59,10713.0,238.049,238.2518,237.4936,237.7052,10713.0
2018-01-29 09:50:00,269.9,269.9,269.45,269.63,12880.0,237.9785,237.9785,237.5817,237.7404,12880.0
2018-01-29 09:55:00,269.69,270.22,269.48,270.22,11112.0,237.7933,238.2607,237.6082,238.2607,11112.0
2018-01-29 10:00:00,270.12,270.14,269.23,269.24,18069.0,238.1725,238.1901,237.3877,237.3966,18069.0
2018-01-29 10:05:00,269.31,269.33,268.61,268.88,12677.0,237.4583,237.4759,236.8411,237.0791,12677.0
2018-01-29 10:10:00,268.82,269.35,268.53,268.95,12098.0,237.0262,237.4936,236.7705,237.1409,12098.0
2018-01-29 10:15:00,268.87,268.87,268.3,268.42,22339.0,237.0703,237.0703,236.5677,236.6735,22339.0
2018-01-29 10:20:00,268.45,268.96,268.37,268.93,12383.0,236.7,237.1497,236.6295,237.1232,12383.0
2018-01-29 10:25:00,268.88,269.2,268.83,269.13,9574.0,237.0791,237.3613,237.0351,237.2996,9574.0
2018-01-29 10:30:00,269.1,269.1,268.81,268.81,8243.0,237.2731,237.2731,237.0174,237.0174,8243.0
2018-01-29 10:35:00,268.84,269.05,268.69,268.85,12371.0,237.0439,237.229,236.9116,237.0527,12371.0
2018-01-29 10:40:00,268.79,268.91,268.0,268.28,14284.0,236.9998,237.1056,236.3032,236.5501,14284.0
2018-01-29 10:45:00,268.26,268.61,267.76,268.61,18362.0,236.5325,236.8411,236.0916,236.8411,18362.0
2018-01-29 10:50:00,268.61,268.62,268.39,268.47,10521.0,236.8411,236.8499,236.6471,236.7176,10521.0
2018-01-29 10:55:00,268.61,268.88,268.46,268.46,7585.0,236.8411,237.0791,236.7088,236.7088,7585.0
2018-01-29 11:00:00,268.51,268.64,268.35,268.51,8349.0,236.7529,236.8675,236.6118,236.7529,8349.0
2018-01-29 11:05:00,268.43,268.63,268.31,268.62,14489.0,236.6824,236.8587,236.5766,236.8499,14489.0
2018-01-29 11:10:00,268.65,268.72,268.33,268.72,11868.0,236.8763,236.9381,236.5942,236.9381,11868.0
2018-01-29 11:15:00,268.6,268.6,268.34,268.41,10899.0,236.8323,236.8323,236.603,236.6647,10899.0
2018-01-29 11:20:00,268.36,268.72,268.34,268.65,7776.0,236.6206,236.9381,236.603,236.8763,7776.0
2018-01-29 11:25:00,268.54,268.55,268.15,268.4,4500.0,236.7794,236.7882,236.4355,236.6559,4500.0
2018-01-29 11:30:00,268.4,268.59,268.24,268.59,8115.0,236.6559,236.8234,236.5148,236.8234,8115.0
2018-01-29 11:35:00,268.59,268.6,268.29,268.48,7243.0,236.8234,236.8323,236.5589,236.7264,7243.0
2018-01-29 11:40:00,268.33,268.71,268.28,268.68,7499.0,236.5942,236.9292,236.5501,236.9028,7499.0
2018-01-29 11:45:00,268.71,269.0,268.38,268.38,13749.0,236.9292,237.1849,236.6383,236.6383,13749.0
2018-01-29 11:50:00,268.45,268.6,268.24,268.29,6721.0,236.7,236.8323,236.5148,236.5589,6721.0
2018-01-29 11:55:00,268.28,268.37,268.01,268.05,5914.0,236.5501,236.6295,236.312,236.3473,5914.0
2018-01-29 12:00:00,268.02,268.1,267.84,267.87,5410.0,236.3209,236.3914,236.1621,236.1886,5410.0
2018-01-29 12:05:00,267.88,268.0,267.79,267.93,7432.0,236.1974,236.3032,236.1181,236.2415,7432.0
2018-01-29 12:10:00,267.93,268.2,267.86,268.2,2800.0,236.2415,236.4796,236.1798,236.4796,2800.0
2018-01-29 12:15:00,268.29,268.49,268.19,268.49,7352.0,236.5589,236.7353,236.4707,236.7353,7352.0
2018-01-29 12:20:00,268.31,268.47,268.26,268.27,2050.0,236.5766,236.7176,236.5325,236.5413,2050.0
2018-01-29 12:25:00,268.32,268.41,268.22,268.33,2900.0,236.5854,236.6647,236.4972,236.5942,2900.0
2018-01-29 12:30:00,268.36,268.43,268.3,268.34,4500.0,236.6206,236.6824,236.5677,236.603,4500.0
2018-01-29 12:35:00,268.31,268.45,268.27,268.39,4343.0,236.5766,236.7,236.5413,236.6471,4343.0
2018-01-29 12:40:00,268.39,268.5,268.35,268.35,1300.0,236.6471,236.7441,236.6118,236.6118,1300.0
2018-01-29 12:45:00,268.37,268.65,268.37,268.65,10515.0,236.6295,236.8763,236.6295,236.8763,10515.0
2018-01-29 12:50:00,268.68,269.1,268.68,269.08,4143.0,236.9028,237.2731,236.9028,237.2555,4143.0
2018-01-29 12:55:00,269.07,269.37,269.03,269.35,6667.0,237.2467,237.5112,237.2114,237.4936,6667.0
2018-01-29 13:00:00,269.36,269.37,269.18,269.18,2000.0,237.5024,237.5112,237.3437,237.3437,2000.0
2018-01-29 13:05:00,269.17,269.39,269.16,269.36,2420.0,237.3348,237.5288,237.326,237.5024,2420.0
2018-01-29 13:10:00,269.29,269.39,269.24,269.26,4230.0,237.4406,237.5288,237.3966,237.4142,4230.0
2018-01-29 13:15:00,269.33,269.61,269.32,269.61,4239.0,237.4759,237.7228,237.4671,237.7228,4239.0
2018-01-29 13:20:00,269.56,269.84,269.49,269.8,8708.0,237.6787,237.9256,237.617,237.8903,8708.0
2018-01-29 13:25:00,269.8,269.8,269.66,269.67,1967.0,237.8903,237.8903,237.7669,237.7757,1967.0
2018-01-29 13:30:00,269.67,269.68,269.23,269.23,6624.0,237.7757,237.7845,237.3877,237.3877,6624.0
2018-01-29 13:35:00,269.3,269.31,269.19,269.29,4889.0,237.4495,237.4583,237.3525,237.4406,4889.0
2018-01-29 13:40:00,269.15,269.22,268.95,268.99,4130.0,237.3172,237.3789,237.1409,237.1761,4130.0
2018-01-29 13:45:00,269.0,269.42,269.0,269.28,8849.0,237.1849,237.5553,237.1849,237.4318,8849.0
2018-01-29 13:50:00,269.35,269.5,269.23,269.43,8864.0,237.4936,237.6258,237.3877,237.5641,8864.0
2018-01-29 13:55:00,269.35,269.44,269.2,269.23,4179.0,237.4936,237.5729,237.3613,237.3877,4179.0
2018-01-29 14:00:00,269.15,269.38,269.15,269.23,4831.0,237.3172,237.52,237.3172,237.3877,4831.0
2018-01-29 14:05:00,269.24,269.33,269.08,269.19,3199.0,237.3966,237.4759,237.2555,237.3525,3199.0
2018-01-29 14:10:00,269.02,269.39,268.85,269.38,3300.0,237.2026,237.5288,237.0527,237.52,3300.0
2018-01-29 14:15:00,269.17,269.23,268.86,268.86,3835.0,237.3348,237.3877,237.0615,237.0615,3835.0
2018-01-29 14:20:00,268.94,268.95,268.65,268.65,3187.0,237.132,237.1409,236.8763,236.8763,3187.0
2018-01-29 14:25:00,268.65,268.71,268.48,268.56,7851.0,236.8763,236.9292,236.7264,236.797,7851.0
2018-01-29 14:30:00,268.54,268.65,268.37,268.42,11305.0,236.7794,236.8763,236.6295,236.6735,11305.0
2018-01-29 14:35:00,268.4,268.58,268.26,268.42,5165.0,236.6559,236.8146,236.5325,236.6735,5165.0
2018-01-29 14:40:00,268.46,268.5,268.23,268.45,6382.0,236.7088,236.7441,236.506,236.7,6382.0
2018-01-29 14:45:00,268.48,268.5,268.28,268.45,4221.0,236.7264,236.7441,236.5501,236.7,4221.0
2018-01-29 14:50:00,268.39,268.5,268.3,268.37,3680.0,236.6471,236.7441,236.5677,236.6295,3680.0
2018-01-29 14:55:00,268.37,268.52,268.37,268.5,4731.0,236.6295,236.7617,236.6295,236.7441,4731.0
2018-01-29 15:00:00,268.47,268.63,268.47,268.61,2864.0,236.7176,236.8587,236.7176,236.8411,2864.0
2018-01-29 15:05:00,268.6,268.61,268.46,268.46,8448.0,236.8323,236.8411,236.7088,236.7088,8448.0
2018-01-29 15:10:00,268.46,268.55,268.25,268.25,5886.0,236.7088,236.7882,236.5236,236.5236,5886.0
2018-01-29 15:15:00,268.32,268.46,268.29,268.33,6643.0,236.5854,236.7088,236.5589,236.5942,6643.0
2018-01-29 15:20:00,268.32,268.35,267.93,267.99,8833.0,236.5854,236.6118,236.2415,236.2944,8833.0
2018-01-29 15:25:00,267.96,268.04,267.76,267.79,13825.0,236.2679,236.3385,236.0916,236.1181,13825.0
2018-01-29 15:30:00,267.75,267.94,267.63,267.84,12644.0,236.0828,236.2503,235.977,236.1621,12644.0
2018-01-29 15:35:00,267.88,267.95,267.58,267.62,8918.0,236.1974,236.2591,235.9329,235.9682,8918.0
2018-01-29 15:40:00,267.65,267.89,267.51,267.74,17775.0,235.9946,236.2062,235.8712,236.074,17775.0
2018-01-29 15:45:00,267.69,267.82,267.27,267.73,37409.0,236.0299,236.1445,235.6596,236.0652,37409.0
2018-01-29 15:50:00,267.73,268.1,267.66,267.97,21462.0,236.0652,236.3914,236.0034,236.2768,21462.0
2018-01-29 15:55:00,267.93,268.14,267.58,267.72,55429.0,236.2415,236.4267,235.9329,236.0563,55429.0
2018-01-30 09:30:00,266.54,266.69,265.01,265.63,52617.0,235.0159,235.1482,233.6668,234.2135,52617.0
2018-01-30 09:35:00,265.63,266.84,265.63,266.56,17045.0,234.2135,235.2804,234.2135,235.0335,17045.0
2018-01-30 09:40:00,266.33,266.43,265.31,265.31,25679.0,234.8307,234.9189,233.9314,233.9314,25679.0
2018-01-30 09:45:00,265.35,265.76,264.5,265.03,35774.0,233.9666,234.3281,233.2172,233.6845,35774.0
2018-01-30 09:50:00,264.92,265.31,264.83,264.83,35083.0,233.5875,233.9314,233.5081,233.5081,35083.0
2018-01-30 09:55:00,264.85,265.21,264.25,264.46,36832.0,233.5258,233.8432,232.9967,233.1819,36832.0
2018-01-30 10:00:00,264.4,264.59,264.02,264.16,13347.0,233.129,233.2965,232.7939,232.9174,13347.0
2018-01-30 10:05:00,264.18,264.27,263.27,263.54,26341.0,232.935,233.0144,232.1326,232.3707,26341.0
2018-01-30 10:10:00,263.69,263.88,262.42,263.0,32071.0,232.503,232.6705,231.3832,231.8946,32071.0
2018-01-30 10:15:00,262.92,263.11,262.26,262.67,35451.0,231.824,231.9916,231.2421,231.6036,35451.0
2018-01-30 10:20:00,262.57,263.1,262.3,262.81,22345.0,231.5154,231.9827,231.2774,231.727,22345.0
2018-01-30 10:25:00,262.8,263.35,262.56,263.27,30974.0,231.7182,232.2032,231.5066,232.1326,30974.0
2018-01-30 10:30:00,263.35,263.88,263.23,263.56,38496.0,232.2032,232.6705,232.0974,232.3883,38496.0
2018-01-30 10:35:00,263.63,264.13,263.58,264.06,20608.0,232.4501,232.8909,232.406,232.8292,20608.0
2018-01-30 10:40:00,264.03,264.06,263.03,263.03,26217.0,232.8028,232.8292,231.921,231.921,26217.0
2018-01-30 10:45:00,263.06,263.33,262.66,262.9,17296.0,231.9475,232.1855,231.5948,231.8064,17296.0
2018-01-30 10:50:00,262.91,263.54,262.43,263.21,17411.0,231.8152,232.3707,231.392,232.0797,17411.0
2018-01-30 10:55:00,263.24,263.83,263.16,263.39,12837.0,232.1062,232.6264,232.0357,232.2384,12837.0
2018-01-30 11:00:00,263.43,263.88,263.31,263.35,17470.0,232.2737,232.6705,232.1679,232.2032,17470.0
2018-01-30 11:05:00,263.5,263.63,263.1,263.11,12382.0,232.3354,232.4501,231.9827,231.9916,12382.0
2018-01-30 11:10:00,263.27,263.46,263.07,263.17,13913.0,232.1326,232.3002,231.9563,232.0445,13913.0
2018-01-30 11:15:00,263.19,263.19,262.68,262.95,15031.0,232.0621,232.0621,231.6124,231.8505,15031.0
2018-01-30 11:20:00,263.0,263.29,262.7,262.76,9817.0,231.8946,232.1503,231.6301,231.683,9817.0
2018-01-30 11:25:00,262.9,262.98,262.55,262.85,11725.0,231.8064,231.8769,231.4978,231.7623,11725.0
2018-01-30 11:30:00,262.69,262.72,262.45,262.65,13541.0,231.6212,231.6477,231.4096,231.586,13541.0
2018-01-30 11:35:00,262.5,262.64,262.01,262.18,19166.0,231.4537,231.5772,231.0217,231.1716,19166.0
2018-01-30 11:40:00,262.27,262.67,262.15,262.6,23294.0,231.2509,231.6036,231.1451,231.5419,23294.0
2018-01-30 11:45:00,262.51,262.64,261.89,262.07,12302.0,231.4625,231.5772,230.9159,231.0746,12302.0
2018-01-30 11:50:00,262.01,262.5,261.94,262.16,15963.0,231.0217,231.4537,230.9599,231.1539,15963.0
2018-01-30 11:55:00,262.16,262.69,262.04,262.29,10109.0,231.1539,231.6212,231.0481,231.2685,10109.0
2018-01-30 12:00:00,262.32,262.57,262.13,262.19,8972.0,231.295,231.5154,231.1275,231.1804,8972.0
2018-01-30 12:05:00,262.19,262.26,261.82,262.1,13199.0,231.1804,231.2421,230.8541,231.101,13199.0
2018-01-30 12:10:00,262.09,262.35,261.94,261.94,11682.0,231.0922,231.3215,230.9599,230.9599,11682.0
2018-01-30 12:15:00,261.94,262.29,261.84,261.84,12024.0,230.9599,231.2685,230.8718,230.8718,12024.0
2018-01-30 12:20:00,261.86,262.05,261.61,261.93,22692.0,230.8894,231.0569,230.669,230.9511,22692.0
2018-01-30 12:25:00,262.03,262.16,261.64,261.65,9041.0,231.0393,231.1539,230.6954,230.7042,9041.0
2018-01-30 12:30:00,261.78,261.96,261.65,261.78,9912.0,230.8189,230.9776,230.7042,230.8189,9912.0
2018-01-30 12:35:00,261.71,261.8,261.38,261.56,11080.0,230.7571,230.8365,230.4662,230.6249,11080.0
2018-01-30 12:40:00,261.76,261.83,261.4,261.4,9229.0,230.8012,230.863,230.4838,230.4838,9229.0
2018-01-30 12:45:00,261.42,261.48,261.23,261.35,14568.0,230.5014,230.5543,230.3339,230.4397,14568.0
2018-01-30 12:50:00,261.36,261.88,261.35,261.55,7763.0,230.4485,230.907,230.4397,230.6161,7763.0
2018-01-30 12:55:00,261.61,261.75,261.39,261.39,6701.0,230.669,230.7924,230.475,230.475,6701.0
2018-01-30 13:00:00,261.39,261.44,261.14,261.32,15567.0,230.475,230.5191,230.2546,230.4133,15567.0
2018-01-30 13:05:00,261.31,261.31,260.61,261.16,15729.0,230.4045,230.4045,229.7872,230.2722,15729.0
2018-01-30 13:10:00,261.23,261.32,261.0,261.0,8579.0,230.3339,230.4133,230.1311,230.1311,8579.0
2018-01-30 13:15:00,260.95,261.1,260.76,260.91,11665.0,230.087,230.2193,229.9195,230.0518,11665.0
2018-01-30 13:20:00,260.77,260.83,260.3,260.41,15237.0,229.9283,229.9812,229.5139,229.6109,15237.0
2018-01-30 13:25:00,260.43,260.81,260.39,260.8,18239.0,229.6285,229.9636,229.5933,229.9548,18239.0
2018-01-30 13:30:00,260.7,260.94,260.65,260.69,27720.0,229.8666,230.0782,229.8225,229.8578,27720.0
2018-01-30 13:35:00,260.69,261.03,260.45,260.85,19094.0,229.8578,230.1576,229.6462,229.9989,19094.0
2018-01-30 13:40:00,261.0,261.05,260.81,260.86,10095.0,230.1311,230.1752,229.9636,230.0077,10095.0
2018-01-30 13:45:00,260.86,261.07,260.64,260.79,13125.0,230.0077,230.1928,229.8137,229.946,13125.0
2018-01-30 13:50:00,260.78,261.03,260.61,260.68,18181.0,229.9371,230.1576,229.7872,229.849,18181.0
2018-01-30 13:55:00,260.7,261.07,260.61,260.9,15224.0,229.8666,230.1928,229.7872,230.0429,15224.0
2018-01-30 14:00:00,260.98,261.02,260.8,260.93,24816.0,230.1135,230.1488,229.9548,230.0694,24816.0
2018-01-30 14:05:00,260.93,260.99,260.36,260.68,60556.0,230.0694,230.1223,229.5668,229.849,60556.0
2018-01-30 14:10:00,260.7,261.07,260.64,260.81,14470.0,229.8666,230.1928,229.8137,229.9636,14470.0
2018-01-30 14:15:00,260.74,260.92,260.68,260.82,10605.0,229.9019,230.0606,229.849,229.9724,10605.0
2018-01-30 14:20:00,260.78,260.82,260.38,260.44,10144.0,229.9371,229.9724,229.5844,229.6374,10144.0
2018-01-30 14:25:00,260.45,260.58,259.51,260.0,59726.0,229.6462,229.7608,228.8173,229.2494,59726.0
2018-01-30 14:30:00,259.96,260.27,259.93,260.02,45041.0,229.2141,229.4875,229.1877,229.267,45041.0
2018-01-30 14:35:00,260.08,260.33,259.98,260.26,25319.0,229.3199,229.5404,229.2318,229.4786,25319.0
2018-01-30 14:40:00,260.26,261.0,260.26,260.56,49339.0,229.4786,230.1311,229.4786,229.7432,49339.0
2018-01-30 14:45:00,260.56,260.63,259.96,260.14,61273.0,229.7432,229.8049,229.2141,229.3728,61273.0
2018-01-30 14:50:00,260.14,261.0,259.85,260.94,43467.0,229.3728,230.1311,229.1171,230.0782,43467.0
2018-01-30 14:55:00,260.88,261.14,260.49,261.0,30577.0,230.0253,230.2546,229.6814,230.1311,30577.0
2018-01-30 15:00:00,261.08,261.08,260.65,260.93,7857.0,230.2017,230.2017,229.8225,230.0694,7857.0
2018-01-30 15:05:00,260.9,261.14,260.47,261.05,16488.0,230.0429,230.2546,229.6638,230.1752,16488.0
2018-01-30 15:10:00,261.08,261.76,261.07,261.71,13269.0,230.2017,230.8012,230.1928,230.7571,13269.0
2018-01-30 15:15:00,261.81,261.91,261.74,261.83,11961.0,230.8453,230.9335,230.7836,230.863,11961.0
2018-01-30 15:20:00,261.78,261.99,261.67,261.82,8638.0,230.8189,231.004,230.7219,230.8541,8638.0
2018-01-30 15:25:00,261.82,261.9,261.73,261.85,11685.0,230.8541,230.9247,230.7748,230.8806,11685.0
2018-01-30 15:30:00,261.84,262.14,261.76,262.14,29392.0,230.8718,231.1363,230.8012,231.1363,29392.0
2018-01-30 15:35:00,262.16,262.52,262.09,262.15,36007.0,231.1539,231.4713,231.0922,231.1451,36007.0
2018-01-30 15:40:00,262.14,262.23,261.86,262.07,19963.0,231.1363,231.2156,230.8894,231.0746,19963.0
2018-01-30 15:45:00,262.06,262.41,262.05,262.17,35788.0,231.0658,231.3744,231.0569,231.1627,35788.0
2018-01-30 15:50:00,262.12,262.2,261.74,261.84,30073.0,231.1187,231.1892,230.7836,230.8718,30073.0
2018-01-30 15:55:00,261.83,262.29,261.43,261.49,69625.0,230.863,231.2685,230.5103,230.5632,69625.0
2018-01-31 09:30:00,263.7,266.26,263.07,266.0,42993.0,232.5118,234.769,231.9563,234.5398,42993.0
2018-01-31 09:35:00,265.82,267.17,265.73,266.0,24460.0,234.381,235.5714,234.3017,234.5398,24460.0
2018-01-31 09:40:00,266.02,266.13,264.84,265.19,21434.0,234.5574,234.6544,233.517,233.8256,21434.0
2018-01-31 09:45:00,265.15,265.27,264.66,264.78,19360.0,233.7903,233.8961,233.3582,233.4641,19360.0
2018-01-31 09:50:00,264.89,265.34,264.84,265.17,12839.0,233.561,233.9578,233.517,233.8079,12839.0
2018-01-31 09:55:00,265.09,265.21,264.51,264.88,13233.0,233.7374,233.8432,233.226,233.5522,13233.0
2018-01-31 10:00:00,264.85,264.85,263.83,264.02,12023.0,233.5258,233.5258,232.6264,232.7939,12023.0
2018-01-31 10:05:00,264.0,264.41,263.88,264.41,13292.0,232.7763,233.1378,232.6705,233.1378,13292.0
2018-01-31 10:10:00,264.4,264.58,264.13,264.58,9423.0,233.129,233.2877,232.8909,233.2877,9423.0
2018-01-31 10:15:00,264.6,264.65,264.35,264.61,15936.0,233.3053,233.3494,233.0849,233.3142,15936.0
2018-01-31 10:20:00,264.69,264.89,264.39,264.79,15617.0,233.3847,233.561,233.1202,233.4729,15617.0
2018-01-31 10:25:00,264.88,264.89,264.38,264.38,8909.0,233.5522,233.561,233.1114,233.1114,8909.0
2018-01-31 10:30:00,264.32,264.33,264.0,264.17,6002.0,233.0585,233.0673,232.7763,232.9262,6002.0
2018-01-31 10:35:00,264.07,264.07,263.63,263.8,12814.0,232.838,232.838,232.4501,232.6,12814.0
2018-01-31 10:40:00,263.88,263.91,263.45,263.46,5910.0,232.6705,232.6969,232.2914,232.3002,5910.0
2018-01-31 10:45:00,263.23,263.64,263.11,263.33,6436.0,232.0974,232.4589,231.9916,232.1855,6436.0
2018-01-31 10:50:00,263.47,263.47,263.0,263.12,2365.0,232.309,232.309,231.8946,232.0004,2365.0
2018-01-31 10:55:00,263.0,263.2,262.8,263.15,7871.0,231.8946,232.0709,231.7182,232.0268,7871.0
2018-01-31 11:00:00,263.16,263.67,262.78,263.62,13484.0,232.0357,232.4853,231.7006,232.4412,13484.0
2018-01-31 11:05:00,263.47,263.91,263.43,263.72,21223.0,232.309,232.6969,232.2737,232.5294,21223.0
2018-01-31 11:10:00,263.65,263.93,263.42,263.84,7172.0,232.4677,232.7146,232.2649,232.6352,7172.0
2018-01-31 11:15:00,263.96,264.08,263.48,263.5,9042.0,232.741,232.8468,232.3178,232.3354,9042.0
2018-01-31 11:20:00,263.66,263.88,263.29,263.77,9721.0,232.4765,232.6705,232.1503,232.5735,9721.0
2018-01-31 11:25:00,263.79,263.91,263.44,263.44,1700.0,232.5911,232.6969,232.2825,232.2825,1700.0
2018-01-31 11:30:00,263.61,263.77,263.54,263.67,7359.0,232.4324,232.5735,232.3707,232.4853,7359.0
2018-01-31 11:35:00,263.84,263.84,263.43,263.65,2441.0,232.6352,232.6352,232.2737,232.4677,2441.0
2018-01-31 11:40:00,263.49,263.59,263.01,263.11,6909.0,232.3266,232.4148,231.9034,231.9916,6909.0
2018-01-31 11:45:00,263.06,263.47,262.99,263.47,5039.0,231.9475,232.309,231.8858,232.309,5039.0
2018-01-31 11:50:00,263.36,263.42,263.29,263.39,1899.0,232.212,232.2649,232.1503,232.2384,1899.0
2018-01-31 11:55:00,263.45,263.54,263.28,263.28,10108.0,232.2914,232.3707,232.1415,232.1415,10108.0
2018-01-31 12:00:00,263.27,263.48,263.08,263.26,3076.0,232.1326,232.3178,231.9651,232.1238,3076.0
2018-01-31 12:05:00,263.28,263.37,263.06,263.06,3980.0,232.1415,232.2208,231.9475,231.9475,3980.0
2018-01-31 12:10:00,263.05,263.38,263.0,263.32,3690.0,231.9387,232.2296,231.8946,232.1767,3690.0
2018-01-31 12:15:00,263.23,263.28,263.03,263.22,1600.0,232.0974,232.1415,231.921,232.0886,1600.0
2018-01-31 12:20:00,263.28,263.57,263.28,263.57,3054.0,232.1415,232.3972,232.1415,232.3972,3054.0
2018-01-31 12:25:00,263.45,263.84,263.43,263.75,9989.0,232.2914,232.6352,232.2737,232.5559,9989.0
2018-01-31 12:30:00,263.74,263.99,263.65,263.9,5139.0,232.5471,232.7675,232.4677,232.6881,5139.0
2018-01-31 12:35:00,263.93,264.0,263.83,263.98,16070.0,232.7146,232.7763,232.6264,232.7587,16070.0
2018-01-31 12:40:00,263.95,264.0,263.8,263.99,6750.0,232.7322,232.7763,232.6,232.7675,6750.0
2018-01-31 12:45:00,263.84,264.33,263.84,264.3,6588.0,232.6352,233.0673,232.6352,233.0408,6588.0
2018-01-31 12:50:00,264.32,264.89,264.32,264.51,14346.0,233.0585,233.561,233.0585,233.226,14346.0
2018-01-31 12:55:00,264.55,264.59,264.45,264.53,5214.0,233.2613,233.2965,233.1731,233.2436,5214.0
2018-01-31 13:00:00,264.39,264.74,264.35,264.35,3250.0,233.1202,233.4288,233.0849,233.0849,3250.0
2018-01-31 13:05:00,264.41,264.45,264.11,264.11,3909.0,233.1378,233.1731,232.8733,232.8733,3909.0
2018-01-31 13:10:00,264.07,264.21,264.07,264.18,3248.0,232.838,232.9615,232.838,232.935,3248.0
2018-01-31 13:15:00,264.12,264.18,264.01,264.11,5631.0,232.8821,232.935,232.7851,232.8733,5631.0
2018-01-31 13:20:00,264.2,264.51,264.2,264.34,7066.0,232.9526,233.226,232.9526,233.0761,7066.0
2018-01-31 13:25:00,264.44,264.61,264.32,264.61,3470.0,233.1643,233.3142,233.0585,233.3142,3470.0
2018-01-31 13:30:00,264.47,264.69,264.4,264.69,10389.0,233.1907,233.3847,233.129,233.3847,10389.0
2018-01-31 13:35:00,264.69,264.79,264.52,264.77,4102.0,233.3847,233.4729,233.2348,233.4552,4102.0
2018-01-31 13:40:00,264.76,264.95,264.27,264.27,16741.0,233.4464,233.6139,233.0144,233.0144,16741.0
2018-01-31 13:45:00,264.26,264.32,264.1,264.24,2109.0,233.0056,233.0585,232.8645,232.9879,2109.0
2018-01-31 13:50:00,264.26,264.29,264.18,264.24,2583.0,233.0056,233.032,232.935,232.9879,2583.0
2018-01-31 13:55:00,264.23,264.3,264.11,264.11,3385.0,232.9791,233.0408,232.8733,232.8733,3385.0
2018-01-31 14:00:00,264.25,264.85,264.19,264.19,9012.0,232.9967,233.5258,232.9438,232.9438,9012.0
2018-01-31 14:05:00,264.1,264.49,264.0,264.29,15572.0,232.8645,233.2084,232.7763,233.032,15572.0
2018-01-31 14:10:00,264.24,264.24,263.42,263.47,3551.0,232.9879,232.9879,232.2649,232.309,3551.0
2018-01-31 14:15:00,263.32,264.08,263.27,263.74,3911.0,232.1767,232.8468,232.1326,232.5471,3911.0
2018-01-31 14:20:00,263.78,263.78,262.86,262.88,16409.0,232.5823,232.5823,231.7711,231.7888,16409.0
2018-01-31 14:25:00,262.88,263.03,262.51,262.69,7019.0,231.7888,231.921,231.4625,231.6212,7019.0
2018-01-31 14:30:00,262.66,262.72,262.54,262.57,2273.0,231.5948,231.6477,231.489,231.5154,2273.0
2018-01-31 14:35:00,262.71,262.81,262.37,262.6,24454.0,231.6389,231.727,231.3391,231.5419,24454.0
2018-01-31 14:40:00,262.6,263.2,262.51,263.1,9432.0,231.5419,232.0709,231.4625,231.9827,9432.0
2018-01-31 14:45:00,263.1,263.15,262.09,262.22,25246.0,231.9827,232.0268,231.0922,231.2068,25246.0
2018-01-31 14:50:00,262.12,262.64,261.82,262.3,13579.0,231.1187,231.5772,230.8541,231.2774,13579.0
2018-01-31 14:55:00,262.44,262.63,262.37,262.49,5165.0,231.4008,231.5683,231.3391,231.4449,5165.0
2018-01-31 15:00:00,262.47,262.69,262.43,262.44,11353.0,231.4273,231.6212,231.392,231.4008,11353.0
2018-01-31 15:05:00,262.47,262.52,262.01,262.11,8689.0,231.4273,231.4713,231.0217,231.1098,8689.0
2018-01-31 15:10:00,262.22,262.3,262.0,262.09,10308.0,231.2068,231.2774,231.0128,231.0922,10308.0
2018-01-31 15:15:00,262.03,262.23,261.66,262.06,9320.0,231.0393,231.2156,230.7131,231.0658,9320.0
2018-01-31 15:20:00,262.09,262.22,261.96,262.21,10530.0,231.0922,231.2068,230.9776,231.198,10530.0
2018-01-31 15:25:00,262.21,262.74,262.2,262.63,15296.0,231.198,231.6653,231.1892,231.5683,15296.0
2018-01-31 15:30:00,262.66,263.03,262.66,262.83,17182.0,231.5948,231.921,231.5948,231.7447,17182.0
2018-01-31 15:35:00,262.78,262.89,262.55,262.75,39339.0,231.7006,231.7976,231.4978,231.6741,39339.0
2018-01-31 15:40:00,262.76,263.62,262.76,263.41,21780.0,231.683,232.4412,231.683,232.2561,21780.0
2018-01-31 15:45:00,263.36,263.7,263.05,263.11,34691.0,232.212,232.5118,231.9387,231.9916,34691.0
2018-01-31 15:50:00,262.87,263.28,262.82,263.1,25344.0,231.78,232.1415,231.7359,231.9827,25344.0
2018-01-31 15:55:00,263.11,263.11,262.22,262.5,84505.0,231.9916,231.9916,231.2068,231.4537,84505.0
2018-02-01 09:30:00,258.15,260.95,257.33,260.61,98182.0,227.6182,230.087,226.8952,229.7872,98182.0
2018-02-01 09:35:00,260.65,260.73,259.4,260.36,39490.0,229.8225,229.8931,228.7204,229.5668,39490.0
2018-02-01 09:40:00,260.5,261.82,260.5,261.22,30534.0,229.6903,230.8541,229.6903,230.3251,30534.0
2018-02-01 09:45:00,261.43,262.69,261.23,262.35,48187.0,230.5103,231.6212,230.3339,231.3215,48187.0
2018-02-01 09:50:00,262.65,263.99,262.14,263.79,34065.0,231.586,232.7675,231.1363,232.5911,34065.0
2018-02-01 09:55:00,263.77,264.74,262.8,263.36,28441.0,232.5735,233.4288,231.7182,232.212,28441.0
2018-02-01 10:00:00,263.17,264.22,263.17,263.74,24569.0,232.0445,232.9703,232.0445,232.5471,24569.0
2018-02-01 10:05:00,263.82,263.92,262.32,262.36,33846.0,232.6176,232.7058,231.295,231.3303,33846.0
2018-02-01 10:10:00,262.49,263.2,261.94,262.58,23406.0,231.4449,232.0709,230.9599,231.5242,23406.0
2018-02-01 10:15:00,262.69,263.55,262.46,263.4,30133.0,231.6212,232.3795,231.4184,232.2473,30133.0
2018-02-01 10:20:00,263.35,263.66,263.33,263.6,41135.0,232.2032,232.4765,232.1855,232.4236,41135.0
2018-02-01 10:25:00,263.61,263.77,263.19,263.31,30419.0,232.4324,232.5735,232.0621,232.1679,30419.0
2018-02-01 10:30:00,263.36,263.64,263.05,263.5,19437.0,232.212,232.4589,231.9387,232.3354,19437.0
2018-02-01 10:35:00,263.46,263.5,263.08,263.5,13688.0,232.3002,232.3354,231.9651,232.3354,13688.0
2018-02-01 10:40:00,263.44,263.44,262.59,262.64,7869.0,232.2825,232.2825,231.5331,231.5772,7869.0
2018-02-01 10:45:00,262.59,263.06,262.47,262.47,11045.0,231.5331,231.9475,231.4273,231.4273,11045.0
2018-02-01 10:50:00,262.43,262.94,262.0,262.94,14196.0,231.392,231.8417,231.0128,231.8417,14196.0
2018-02-01 10:55:00,262.86,263.46,262.72,263.46,9071.0,231.7711,232.3002,231.6477,232.3002,9071.0
2018-02-01 11:00:00,263.5,263.76,263.12,263.54,14543.0,232.3354,232.5647,232.0004,232.3707,14543.0
2018-02-01 11:05:00,263.27,263.68,263.22,263.22,11137.0,232.1326,232.4942,232.0886,232.0886,11137.0
2018-02-01 11:10:00,263.35,263.72,263.21,263.21,12664.0,232.2032,232.5294,232.0797,232.0797,12664.0
2018-02-01 11:15:00,263.26,263.31,262.65,263.17,12274.0,232.1238,232.1679,231.586,232.0445,12274.0
2018-02-01 11:20:00,263.22,263.96,263.18,263.66,12313.0,232.0886,232.741,232.0533,232.4765,12313.0
2018-02-01 11:25:00,263.74,263.78,263.5,263.55,11611.0,232.5471,232.5823,232.3354,232.3795,11611.0
2018-02-01 11:30:00,263.55,264.04,263.53,263.64,27199.0,232.3795,232.8116,232.3619,232.4589,27199.0
2018-02-01 11:35:00,263.78,264.56,263.56,264.2,9986.0,232.5823,233.2701,232.3883,232.9526,9986.0
2018-02-01 11:40:00,264.16,264.82,264.1,264.75,20613.0,232.9174,233.4993,232.8645,233.4376,20613.0
2018-02-01 11:45:00,264.68,264.74,264.52,264.73,8370.0,233.3759,233.4288,233.2348,233.42,8370.0
2018-02-01 11:50:00,264.72,264.78,264.47,264.55,4678.0,233.4111,233.4641,233.1907,233.2613,4678.0
2018-02-01 11:55:00,264.5,264.78,264.5,264.65,2273.0,233.2172,233.4641,233.2172,233.3494,2273.0
2018-02-01 12:00:00,264.8,265.07,264.51,264.51,9360.0,233.4817,233.7198,233.226,233.226,9360.0
2018-02-01 12:05:00,264.5,264.62,263.98,264.26,10688.0,233.2172,233.323,232.7587,233.0056,10688.0
2018-02-01 12:10:00,264.0,264.75,264.0,264.59,12503.0,232.7763,233.4376,232.7763,233.2965,12503.0
2018-02-01 12:15:00,264.47,265.67,264.47,265.39,17961.0,233.1907,234.2488,233.1907,234.0019,17961.0
2018-02-01 12:20:00,265.16,265.31,264.94,264.96,2888.0,233.7991,233.9314,233.6051,233.6228,2888.0
2018-02-01 12:25:00,264.98,265.19,264.92,265.01,4089.0,233.6404,233.8256,233.5875,233.6668,4089.0
2018-02-01 12:30:00,264.96,265.44,264.87,265.27,7873.0,233.6228,234.046,233.5434,233.8961,7873.0
2018-02-01 12:35:00,265.31,265.5,265.18,265.5,8169.0,233.9314,234.0989,233.8167,234.0989,8169.0
2018-02-01 12:40:00,265.52,265.52,264.7,264.85,8093.0,234.1165,234.1165,233.3935,233.5258,8093.0
2018-02-01 12:45:00,264.78,264.78,264.61,264.72,4104.0,233.4641,233.4641,233.3142,233.4111,4104.0
2018-02-01 12:50:00,264.7,265.3,264.7,265.26,14287.0,233.3935,233.9226,233.3935,233.8873,14287.0
2018-02-01 12:55:00,265.22,265.22,264.83,264.88,6524.0,233.852,233.852,233.5081,233.5522,6524.0
2018-02-01 13:00:00,264.8,265.06,264.77,265.03,15307.0,233.4817,233.7109,233.4552,233.6845,15307.0
2018-02-01 13:05:00,265.03,265.27,264.98,265.23,12676.0,233.6845,233.8961,233.6404,233.8608,12676.0
2018-02-01 13:10:00,265.22,265.22,264.78,264.79,18781.0,233.852,233.852,233.4641,233.4729,18781.0
2018-02-01 13:15:00,264.75,264.97,264.74,264.87,24058.0,233.4376,233.6316,233.4288,233.5434,24058.0
2018-02-01 13:20:00,264.86,264.98,264.8,264.89,6406.0,233.5346,233.6404,233.4817,233.561,6406.0
2018-02-01 13:25:00,264.93,264.93,264.31,264.43,7900.0,233.5963,233.5963,233.0496,233.1554,7900.0
2018-02-01 13:30:00,264.31,264.44,264.18,264.18,2895.0,233.0496,233.1643,232.935,232.935,2895.0
2018-02-01 13:35:00,264.02,264.11,263.73,263.73,6512.0,232.7939,232.8733,232.5382,232.5382,6512.0
2018-02-01 13:40:00,263.8,263.9,263.58,263.82,3825.0,232.6,232.6881,232.406,232.6176,3825.0
2018-02-01 13:45:00,263.75,263.77,263.43,263.52,11555.0,232.5559,232.5735,232.2737,232.3531,11555.0
2018-02-01 13:50:00,263.52,263.58,263.02,263.15,11535.0,232.3531,232.406,231.9122,232.0268,11535.0
2018-02-01 13:55:00,263.27,263.28,263.04,263.04,9370.0,232.1326,232.1415,231.9298,231.9298,9370.0
2018-02-01 14:00:00,263.04,263.16,262.85,263.03,19869.0,231.9298,232.0357,231.7623,231.921,19869.0
2018-02-01 14:05:00,263.02,263.13,262.85,262.85,13312.0,231.9122,232.0092,231.7623,231.7623,13312.0
2018-02-01 14:10:00,262.85,262.85,262.16,262.33,11923.0,231.7623,231.7623,231.1539,231.3038,11923.0
2018-02-01 14:15:00,262.19,262.62,262.19,262.22,4948.0,231.1804,231.5595,231.1804,231.2068,4948.0
2018-02-01 14:20:00,262.16,262.33,261.65,262.01,10474.0,231.1539,231.3038,230.7042,231.0217,10474.0
2018-02-01 14:25:00,261.94,262.21,261.75,262.2,12462.0,230.9599,231.198,230.7924,231.1892,12462.0
2018-02-01 14:30:00,262.12,262.26,261.78,262.18,22018.0,231.1187,231.2421,230.8189,231.1716,22018.0
2018-02-01 14:35:00,262.2,262.56,262.05,262.06,5814.0,231.1892,231.5066,231.0569,231.0658,5814.0
2018-02-01 14:40:00,262.2,262.4,261.83,261.89,15073.0,231.1892,231.3655,230.863,230.9159,15073.0
2018-02-01 14:45:00,261.99,262.05,261.61,262.05,11677.0,231.004,231.0569,230.669,231.0569,11677.0
2018-02-01 14:50:00,261.93,262.05,261.54,261.68,42767.0,230.9511,231.0569,230.6073,230.7307,42767.0
2018-02-01 14:55:00,261.71,261.81,261.45,261.61,18331.0,230.7571,230.8453,230.5279,230.669,18331.0
2018-02-01 15:00:00,261.64,262.4,261.62,261.94,7038.0,230.6954,231.3655,230.6778,230.9599,7038.0
2018-02-01 15:05:00,261.94,262.19,261.87,261.87,15366.0,230.9599,231.1804,230.8982,230.8982,15366.0
2018-02-01 15:10:00,262.03,262.11,261.89,261.94,15307.0,231.0393,231.1098,230.9159,230.9599,15307.0
2018-02-01 15:15:00,261.91,262.1,261.71,261.71,31191.0,230.9335,231.101,230.7571,230.7571,31191.0
2018-02-01 15:20:00,261.73,261.98,261.54,261.87,14200.0,230.7748,230.9952,230.6073,230.8982,14200.0
2018-02-01 15:25:00,261.9,262.1,261.45,261.46,19342.0,230.9247,231.101,230.5279,230.5367,19342.0
2018-02-01 15:30:00,261.4,261.5,261.02,261.32,23102.0,230.4838,230.572,230.1488,230.4133,23102.0
2018-02-01 15:35:00,261.34,261.69,261.29,261.52,22809.0,230.4309,230.7395,230.3868,230.5896,22809.0
2018-02-01 15:40:00,261.48,261.48,260.71,260.74,22967.0,230.5543,230.5543,229.8754,229.9019,22967.0
2018-02-01 15:45:00,260.56,261.17,260.56,260.98,54007.0,229.7432,230.281,229.7432,230.1135,54007.0
2018-02-01 15:50:00,261.04,261.46,260.92,261.22,45314.0,230.1664,230.5367,230.0606,230.3251,45314.0
2018-02-01 15:55:00,261.19,261.8,261.01,261.77,49148.0,230.2986,230.8365,230.1399,230.81,49148.0
2018-02-02 09:30:00,260.58,261.02,260.0,260.26,21614.0,229.7608,230.1488,229.2494,229.4786,21614.0
2018-02-02 09:35:00,260.25,260.25,259.44,259.44,19538.0,229.4698,229.4698,228.7556,228.7556,19538.0
2018-02-02 09:40:00,259.38,260.24,259.38,260.14,15238.0,228.7027,229.461,228.7027,229.3728,15238.0
2018-02-02 09:45:00,260.0,260.17,259.17,259.28,11092.0,229.2494,229.3993,228.5176,228.6145,11092.0
2018-02-02 09:50:00,259.37,260.0,259.12,259.95,20951.0,228.6939,229.2494,228.4735,229.2053,20951.0
2018-02-02 09:55:00,259.76,260.23,259.45,260.06,7961.0,229.0378,229.4522,228.7644,229.3023,7961.0
2018-02-02 10:00:00,260.05,260.13,259.33,259.45,22411.0,229.2935,229.364,228.6586,228.7644,22411.0
2018-02-02 10:05:00,259.45,260.09,259.34,259.93,18425.0,228.7644,229.3287,228.6674,229.1877,18425.0
2018-02-02 10:10:00,259.73,260.57,259.65,260.54,12550.0,229.0113,229.752,228.9408,229.7255,12550.0
2018-02-02 10:15:00,260.35,260.52,259.89,260.06,12074.0,229.558,229.7079,229.1524,229.3023,12074.0
2018-02-02 10:20:00,260.08,260.71,259.92,260.67,12129.0,229.3199,229.8754,229.1789,229.8401,12129.0
2018-02-02 10:25:00,260.71,261.24,260.3,260.3,16554.0,229.8754,230.3427,229.5139,229.5139,16554.0
2018-02-02 10:30:00,260.39,260.66,259.91,260.22,17461.0,229.5933,229.8313,229.17,229.4434,17461.0
2018-02-02 10:35:00,260.0,260.41,259.8,260.07,9391.0,229.2494,229.6109,229.073,229.3111,9391.0
2018-02-02 10:40:00,260.18,260.51,259.97,260.04,3708.0,229.4081,229.6991,229.2229,229.2847,3708.0
2018-02-02 10:45:00,260.1,260.12,259.41,259.41,9909.0,229.3376,229.3552,228.7292,228.7292,9909.0
2018-02-02 10:50:00,259.42,259.9,259.39,259.64,10647.0,228.738,229.1612,228.7115,228.932,10647.0
2018-02-02 10:55:00,259.64,259.87,259.27,259.68,6943.0,228.932,229.1348,228.6057,228.9672,6943.0
2018-02-02 11:00:00,259.61,259.86,259.26,259.5,8020.0,228.9055,229.1259,228.5969,228.8085,8020.0
2018-02-02 11:05:00,259.29,259.51,259.18,259.41,5813.0,228.6234,228.8173,228.5264,228.7292,5813.0
2018-02-02 11:10:00,259.39,259.71,259.39,259.54,5805.0,228.7115,228.9937,228.7115,228.8438,5805.0
2018-02-02 11:15:00,259.55,259.59,259.29,259.29,9217.0,228.8526,228.8879,228.6234,228.6234,9217.0
2018-02-02 11:20:00,259.27,259.59,259.16,259.42,8359.0,228.6057,228.8879,228.5087,228.738,8359.0
2018-02-02 11:25:00,259.28,259.44,259.15,259.25,17944.0,228.6145,228.7556,228.4999,228.5881,17944.0
2018-02-02 11:30:00,259.2,259.46,259.2,259.36,3556.0,228.544,228.7733,228.544,228.6851,3556.0
2018-02-02 11:35:00,259.27,259.27,258.92,259.06,6491.0,228.6057,228.6057,228.2971,228.4206,6491.0
2018-02-02 11:40:00,258.99,259.09,258.57,258.68,6792.0,228.3588,228.447,227.9885,228.0855,6792.0
2018-02-02 11:45:00,258.71,259.14,258.42,258.98,7790.0,228.112,228.4911,227.8563,228.35,7790.0
2018-02-02 11:50:00,259.05,259.13,258.82,258.96,2901.0,228.4117,228.4823,228.209,228.3324,2901.0
2018-02-02 11:55:00,259.04,259.24,258.4,258.4,5844.0,228.4029,228.5793,227.8386,227.8386,5844.0
2018-02-02 12:00:00,258.44,258.75,258.14,258.68,14291.0,227.8739,228.1472,227.6094,228.0855,14291.0
2018-02-02 12:05:00,258.76,259.09,258.67,259.01,18484.0,228.156,228.447,228.0767,228.3765,18484.0
2018-02-02 12:10:00,258.92,259.34,258.89,259.13,38201.0,228.2971,228.6674,228.2707,228.4823,38201.0
2018-02-02 12:15:00,259.0,259.19,258.9,259.19,7086.0,228.3677,228.5352,228.2795,228.5352,7086.0
2018-02-02 12:20:00,259.21,259.21,258.99,259.0,2943.0,228.5528,228.5528,228.3588,228.3677,2943.0
2018-02-02 12:25:00,258.97,259.42,258.94,259.31,6800.0,228.3412,228.738,228.3148,228.641,6800.0
2018-02-02 12:30:00,259.42,259.56,259.25,259.45,7650.0,228.738,228.8614,228.5881,228.7644,7650.0
2018-02-02 12:35:00,259.44,259.76,259.42,259.65,5515.0,228.7556,229.0378,228.738,228.9408,5515.0
2018-02-02 12:40:00,259.66,259.79,259.52,259.77,9159.0,228.9496,229.0642,228.8262,229.0466,9159.0
2018-02-02 12:45:00,259.76,259.81,259.45,259.68,4258.0,229.0378,229.0819,228.7644,228.9672,4258.0
2018-02-02 12:50:00,259.72,259.88,259.72,259.72,4371.0,229.0025,229.1436,229.0025,229.0025,4371.0
2018-02-02 12:55:00,259.72,259.93,259.45,259.45,6721.0,229.0025,229.1877,228.7644,228.7644,6721.0
2018-02-02 13:00:00,259.22,259.37,258.99,259.04,3120.0,228.5616,228.6939,228.3588,228.4029,3120.0
2018-02-02 13:05:00,259.02,259.04,258.59,258.84,6557.0,228.3853,228.4029,228.0062,228.2266,6557.0
2018-02-02 13:10:00,258.89,258.97,258.77,258.89,3246.0,228.2707,228.3412,228.1649,228.2707,3246.0
2018-02-02 13:15:00,258.96,259.01,258.7,258.7,1400.0,228.3324,228.3765,228.1031,228.1031,1400.0
2018-02-02 13:20:00,258.59,258.59,258.27,258.34,11782.0,228.0062,228.0062,227.724,227.7857,11782.0
2018-02-02 13:25:00,258.26,258.48,258.2,258.47,6810.0,227.7152,227.9092,227.6623,227.9003,6810.0
2018-02-02 13:30:00,258.57,258.65,258.47,258.62,1560.0,227.9885,228.0591,227.9003,228.0326,1560.0
2018-02-02 13:35:00,258.57,258.58,258.27,258.27,11548.0,227.9885,227.9973,227.724,227.724,11548.0
2018-02-02 13:40:00,258.25,258.26,257.34,257.46,20128.0,227.7064,227.7152,226.904,227.0098,20128.0
2018-02-02 13:45:00,257.39,257.39,256.75,257.0,24485.0,226.9481,226.9481,226.3838,226.6042,24485.0
2018-02-02 13:50:00,257.1,257.33,257.07,257.2,9271.0,226.6924,226.8952,226.6659,226.7806,9271.0
2018-02-02 13:55:00,257.08,257.21,256.79,257.07,7779.0,226.6747,226.7894,226.419,226.6659,7779.0
2018-02-02 14:00:00,256.98,257.1,256.8,257.01,12787.0,226.5866,226.6924,226.4279,226.613,12787.0
2018-02-02 14:05:00,257.08,257.31,256.84,257.0,12328.0,226.6747,226.8775,226.4631,226.6042,12328.0
2018-02-02 14:10:00,256.92,257.55,256.81,257.46,26060.0,226.5337,227.0892,226.4367,227.0098,26060.0
2018-02-02 14:15:00,257.46,257.59,256.34,256.69,57766.0,227.0098,227.1244,226.0223,226.3309,57766.0
2018-02-02 14:20:00,256.78,257.04,256.35,256.58,15201.0,226.4102,226.6395,226.0311,226.2339,15201.0
2018-02-02 14:25:00,256.64,256.64,256.11,256.11,12161.0,226.2868,226.2868,225.8195,225.8195,12161.0
2018-02-02 14:30:00,256.21,256.87,256.15,256.87,7291.0,225.9076,226.4896,225.8547,226.4896,7291.0
2018-02-02 14:35:00,256.8,257.22,256.79,256.97,33411.0,226.4279,226.7982,226.419,226.5778,33411.0
2018-02-02 14:40:00,257.04,257.4,256.98,257.33,14702.0,226.6395,226.9569,226.5866,226.8952,14702.0
2018-02-02 14:45:00,257.24,257.29,256.59,256.75,8935.0,226.8158,226.8599,226.2427,226.3838,8935.0
2018-02-02 14:50:00,256.74,256.85,256.26,256.67,10655.0,226.375,226.4719,225.9517,226.3132,10655.0
2018-02-02 14:55:00,256.62,256.75,256.35,256.74,24669.0,226.2691,226.3838,226.0311,226.375,24669.0
2018-02-02 15:00:00,256.62,256.8,256.32,256.32,31570.0,226.2691,226.4279,226.0046,226.0046,31570.0
2018-02-02 15:05:00,256.27,256.85,256.02,256.85,18965.0,225.9605,226.4719,225.7401,226.4719,18965.0
2018-02-02 15:10:00,256.82,257.51,256.73,257.24,14669.0,226.4455,227.0539,226.3661,226.8158,14669.0
2018-02-02 15:15:00,257.32,257.59,256.94,257.1,36767.0,226.8864,227.1244,226.5513,226.6924,36767.0
2018-02-02 15:20:00,257.22,257.84,257.1,257.84,8415.0,226.7982,227.3449,226.6924,227.3449,8415.0
2018-02-02 15:25:00,257.78,258.12,257.38,257.38,13900.0,227.292,227.5917,226.9393,226.9393,13900.0
2018-02-02 15:30:00,257.45,257.45,256.54,257.08,23255.0,227.001,227.001,226.1986,226.6747,23255.0
2018-02-02 15:35:00,257.14,258.04,256.97,257.78,15780.0,226.7276,227.5212,226.5778,227.292,15780.0
2018-02-02 15:40:00,257.7,257.7,256.21,256.77,27217.0,227.2214,227.2214,225.9076,226.4014,27217.0
2018-02-02 15:45:00,256.62,256.92,256.28,256.61,43282.0,226.2691,226.5337,225.9694,226.2603,43282.0
2018-02-02 15:50:00,256.65,256.92,256.15,256.15,31650.0,226.2956,226.5337,225.8547,225.8547,31650.0
2018-02-02 15:55:00,256.16,256.3,255.72,255.83,79472.0,225.8636,225.987,225.4756,225.5726,79472.0
2018-02-05 09:30:00,252.48,253.87,250.15,252.2,85581.0,222.6188,223.8444,220.5644,222.3719,85581.0
2018-02-05 09:35:00,252.17,255.0,252.17,254.62,54069.0,222.3455,224.8407,222.3455,224.5057,54069.0
2018-02-05 09:40:00,254.67,254.85,254.05,254.65,15859.0,224.5498,224.7085,224.0031,224.5321,15859.0
2018-02-05 09:45:00,254.74,255.35,254.52,254.75,14557.0,224.6115,225.1494,224.4175,224.6203,14557.0
2018-02-05 09:50:00,254.78,255.04,254.09,254.7,7705.0,224.6468,224.876,224.0384,224.5762,7705.0
2018-02-05 09:55:00,254.84,255.75,254.84,255.75,19492.0,224.6997,225.502,224.6997,225.502,19492.0
2018-02-05 10:00:00,255.69,257.5,255.47,257.49,38869.0,225.4491,227.0451,225.2552,227.0363,38869.0
2018-02-05 10:05:00,257.49,257.96,257.21,257.46,18793.0,227.0363,227.4507,226.7894,227.0098,18793.0
2018-02-05 10:10:00,257.56,257.67,256.72,257.32,14440.0,227.098,227.195,226.3573,226.8864,14440.0
2018-02-05 10:15:00,257.32,257.69,257.1,257.6,17136.0,226.8864,227.2126,226.6924,227.1332,17136.0
2018-02-05 10:20:00,257.6,258.52,257.38,258.52,11364.0,227.1332,227.9444,226.9393,227.9444,11364.0
2018-02-05 10:25:00,258.48,258.89,258.48,258.89,10788.0,227.9092,228.2707,227.9092,228.2707,10788.0
2018-02-05 10:30:00,258.84,259.13,258.09,258.14,19799.0,228.2266,228.4823,227.5653,227.6094,19799.0
2018-02-05 10:35:00,258.02,258.02,256.53,256.54,26864.0,227.5036,227.5036,226.1898,226.1986,26864.0
2018-02-05 10:40:00,256.43,256.91,256.43,256.74,14057.0,226.1016,226.5248,226.1016,226.375,14057.0
2018-02-05 10:45:00,256.94,257.61,256.94,257.46,9479.0,226.5513,227.1421,226.5513,227.0098,9479.0
2018-02-05 10:50:00,257.59,257.63,257.07,257.29,12831.0,227.1244,227.1597,226.6659,226.8599,12831.0
2018-02-05 10:55:00,257.01,257.71,257.01,257.09,4873.0,226.613,227.2302,226.613,226.6836,4873.0
2018-02-05 11:00:00,257.3,257.57,256.58,256.7,5812.0,226.8687,227.1068,226.2339,226.3397,5812.0
2018-02-05 11:05:00,256.88,257.2,256.71,257.18,4731.0,226.4984,226.7806,226.3485,226.7629,4731.0
2018-02-05 11:10:00,257.27,257.35,257.03,257.2,5045.0,226.8423,226.9128,226.6307,226.7806,5045.0
2018-02-05 11:15:00,257.15,257.24,257.01,257.12,5057.0,226.7365,226.8158,226.613,226.71,5057.0
2018-02-05 11:20:00,257.18,257.31,256.45,257.22,16173.0,226.7629,226.8775,226.1193,226.7982,16173.0
2018-02-05 11:25:00,257.29,257.73,257.24,257.38,6082.0,226.8599,227.2479,226.8158,226.9393,6082.0
2018-02-05 11:30:00,257.3,257.52,257.08,257.42,10630.0,226.8687,227.0627,226.6747,226.9745,10630.0
2018-02-05 11:35:00,257.54,257.54,257.02,257.18,5675.0,227.0803,227.0803,226.6218,226.7629,5675.0
2018-02-05 11:40:00,257.16,257.16,256.83,256.93,4974.0,226.7453,226.7453,226.4543,226.5425,4974.0
2018-02-05 11:45:00,256.92,257.03,256.71,256.72,3358.0,226.5337,226.6307,226.3485,226.3573,3358.0
2018-02-05 11:50:00,256.8,257.16,256.74,257.08,6505.0,226.4279,226.7453,226.375,226.6747,6505.0
2018-02-05 11:55:00,257.12,257.91,257.12,257.67,6160.0,226.71,227.4066,226.71,227.195,6160.0
2018-02-05 12:00:00,257.65,257.65,257.03,257.15,2500.0,227.1773,227.1773,226.6307,226.7365,2500.0
2018-02-05 12:05:00,256.96,257.3,256.89,256.89,5616.0,226.5689,226.8687,226.5072,226.5072,5616.0
2018-02-05 12:10:00,256.87,257.26,256.85,257.11,4056.0,226.4896,226.8335,226.4719,226.7012,4056.0
2018-02-05 12:15:00,256.86,256.97,256.6,256.63,6339.0,226.4808,226.5778,226.2515,226.278,6339.0
2018-02-05 12:20:00,256.55,256.58,256.0,256.27,6220.0,226.2074,226.2339,225.7225,225.9605,6220.0
2018-02-05 12:25:00,256.28,256.83,256.18,256.6,7387.0,225.9694,226.4543,225.8812,226.2515,7387.0
2018-02-05 12:30:00,256.5,257.07,256.49,257.02,5673.0,226.1633,226.6659,226.1545,226.6218,5673.0
2018-02-05 12:35:00,257.0,257.0,256.37,256.37,4201.0,226.6042,226.6042,226.0487,226.0487,4201.0
2018-02-05 12:40:00,256.48,257.06,256.47,256.93,6927.0,226.1457,226.6571,226.1369,226.5425,6927.0
2018-02-05 12:45:00,256.95,257.05,256.75,257.0,8400.0,226.5601,226.6483,226.3838,226.6042,8400.0
2018-02-05 12:50:00,256.95,257.04,256.65,256.71,5143.0,226.5601,226.6395,226.2956,226.3485,5143.0
2018-02-05 12:55:00,256.73,256.96,256.27,256.58,8392.0,226.3661,226.5689,225.9605,226.2339,8392.0
2018-02-05 13:00:00,256.49,256.49,255.31,255.31,7436.0,226.1545,226.1545,225.1141,225.1141,7436.0
2018-02-05 13:05:00,255.12,255.47,255.0,255.41,8241.0,224.9466,225.2552,224.8407,225.2023,8241.0
2018-02-05 13:10:00,255.48,255.48,254.86,255.23,11513.0,225.264,225.264,224.7173,225.0435,11513.0
2018-02-05 13:15:00,255.25,255.41,254.67,254.68,7187.0,225.0612,225.2023,224.5498,224.5586,7187.0
2018-02-05 13:20:00,254.58,255.07,254.55,254.79,7993.0,224.4704,224.9025,224.444,224.6556,7993.0
2018-02-05 13:25:00,254.91,254.91,254.29,254.8,11564.0,224.7614,224.7614,224.2147,224.6644,11564.0
2018-02-05 13:30:00,254.8,255.34,254.68,254.69,10379.0,224.6644,225.1405,224.5586,224.5674,10379.0
2018-02-05 13:35:00,254.81,255.1,254.3,254.55,12189.0,224.6732,224.9289,224.2235,224.444,12189.0
2018-02-05 13:40:00,254.7,255.0,254.45,254.85,8010.0,224.5762,224.8407,224.3558,224.7085,8010.0
2018-02-05 13:45:00,254.74,255.04,254.65,255.04,9066.0,224.6115,224.876,224.5321,224.876,9066.0
2018-02-05 13:50:00,254.88,255.06,254.64,254.82,5748.0,224.7349,224.8937,224.5233,224.682,5748.0
2018-02-05 13:55:00,254.99,255.82,254.99,255.81,8217.0,224.8319,225.5638,224.8319,225.5549,8217.0
2018-02-05 14:00:00,255.97,256.11,255.52,255.8,16488.0,225.696,225.8195,225.2992,225.5461,16488.0
2018-02-05 14:05:00,255.83,256.27,255.83,256.08,13251.0,225.5726,225.9605,225.5726,225.793,13251.0
2018-02-05 14:10:00,256.13,256.35,256.0,256.28,8981.0,225.8371,226.0311,225.7225,225.9694,8981.0
2018-02-05 14:15:00,256.29,256.29,255.64,255.68,21500.0,225.9782,225.9782,225.4051,225.4403,21500.0
2018-02-05 14:20:00,255.71,255.71,255.2,255.26,10457.0,225.4668,225.4668,225.0171,225.07,10457.0
2018-02-05 14:25:00,255.39,255.43,254.65,254.81,8967.0,225.1846,225.2199,224.5321,224.6732,8967.0
2018-02-05 14:30:00,254.79,254.79,253.86,253.86,15564.0,224.6556,224.6556,223.8356,223.8356,15564.0
2018-02-05 14:35:00,254.06,254.18,253.65,253.84,9698.0,224.0119,224.1177,223.6504,223.8179,9698.0
2018-02-05 14:40:00,253.82,254.3,253.39,253.39,26339.0,223.8003,224.2235,223.4212,223.4212,26339.0
2018-02-05 14:45:00,253.67,253.77,253.22,253.27,19774.0,223.668,223.7562,223.2713,223.3154,19774.0
2018-02-05 14:50:00,253.2,253.22,252.26,252.27,49613.0,223.2536,223.2713,222.4248,222.4336,49613.0
2018-02-05 14:55:00,252.2,252.29,251.32,251.63,21826.0,222.3719,222.4513,221.596,221.8693,21826.0
2018-02-05 15:00:00,251.7,251.83,251.0,251.07,28174.0,221.931,222.0457,221.3138,221.3756,28174.0
2018-02-05 15:05:00,251.15,251.41,249.12,249.55,61784.0,221.4461,221.6753,219.6562,220.0353,61784.0
2018-02-05 15:10:00,249.24,251.26,249.0,250.74,41158.0,219.762,221.5431,219.5504,221.0846,41158.0
2018-02-05 15:15:00,250.74,253.83,250.4,253.2,62984.0,221.0846,223.8091,220.7848,223.2536,62984.0
2018-02-05 15:20:00,253.15,254.33,252.0,253.76,36322.0,223.2096,224.25,222.1956,223.7474,36322.0
2018-02-05 15:25:00,253.86,254.67,252.92,254.39,37129.0,223.8356,224.5498,223.0068,224.3029,37129.0
2018-02-05 15:30:00,254.4,254.58,252.99,253.54,29358.0,224.3117,224.4704,223.0685,223.5534,29358.0
2018-02-05 15:35:00,253.24,253.62,251.17,251.28,26679.0,223.2889,223.624,221.4637,221.5607,26679.0
2018-02-05 15:40:00,251.13,252.22,250.53,252.12,38176.0,221.4285,222.3895,220.8994,222.3014,38176.0
2018-02-05 15:45:00,251.96,252.0,249.85,250.21,68887.0,222.1603,222.1956,220.2998,220.6173,68887.0
2018-02-05 15:50:00,250.12,250.96,248.61,248.96,72745.0,220.5379,221.2786,219.2065,219.5151,72745.0
2018-02-05 15:55:00,248.91,250.39,248.36,248.46,94270.0,219.471,220.776,218.9861,219.0742,94270.0
2018-02-06 09:30:00,244.44,244.7,242.51,244.7,115265.0,215.5297,215.7589,213.828,215.7589,115265.0
2018-02-06 09:35:00,244.7,249.18,244.69,248.16,77655.0,215.7589,219.7091,215.7501,218.8097,77655.0
2018-02-06 09:40:00,248.14,250.0,248.14,248.99,47710.0,218.7921,220.4321,218.7921,219.5416,47710.0
2018-02-06 09:45:00,249.15,252.84,248.67,250.17,63203.0,219.6826,222.9362,219.2594,220.582,63203.0
2018-02-06 09:50:00,250.39,253.47,250.39,253.46,35019.0,220.776,223.4917,220.776,223.4829,35019.0
2018-02-06 09:55:00,253.65,254.0,251.28,252.44,57603.0,223.6504,223.959,221.5607,222.5835,57603.0
2018-02-06 10:00:00,252.0,253.9,252.0,253.59,17232.0,222.1956,223.8708,222.1956,223.5975,17232.0
2018-02-06 10:05:00,253.59,254.12,251.88,252.4,25511.0,223.5975,224.0648,222.0898,222.5483,25511.0
2018-02-06 10:10:00,252.32,253.25,251.6,251.79,22528.0,222.4777,223.2977,221.8429,222.0104,22528.0
2018-02-06 10:15:00,252.04,252.3,249.56,250.71,35091.0,222.2308,222.4601,220.0441,221.0581,35091.0
2018-02-06 10:20:00,250.8,251.44,248.72,249.05,14707.0,221.1375,221.7018,219.3035,219.5945,14707.0
2018-02-06 10:25:00,249.42,251.17,249.41,250.73,29698.0,219.9207,221.4637,219.9119,221.0758,29698.0
2018-02-06 10:30:00,250.75,250.76,249.12,249.88,22356.0,221.0934,221.1022,219.6562,220.3263,22356.0
2018-02-06 10:35:00,249.98,250.17,248.72,249.0,29832.0,220.4145,220.582,219.3035,219.5504,29832.0
2018-02-06 10:40:00,249.14,250.26,248.94,250.09,25633.0,219.6738,220.6614,219.4975,220.5115,25633.0
2018-02-06 10:45:00,250.2,251.94,250.19,251.52,36922.0,220.6085,222.1427,220.5996,221.7723,36922.0
2018-02-06 10:50:00,251.25,252.0,250.26,251.88,19848.0,221.5343,222.1956,220.6614,222.0898,19848.0
2018-02-06 10:55:00,251.99,252.0,250.09,250.09,14721.0,222.1867,222.1956,220.5115,220.5115,14721.0
2018-02-06 11:00:00,250.41,250.73,249.77,250.11,20664.0,220.7936,221.0758,220.2293,220.5291,20664.0
2018-02-06 11:05:00,250.05,250.24,248.08,249.0,37255.0,220.4762,220.6437,218.7392,219.5504,37255.0
2018-02-06 11:10:00,248.95,249.93,248.79,249.48,20585.0,219.5063,220.3704,219.3652,219.9736,20585.0
2018-02-06 11:15:00,249.8,250.16,248.86,249.62,9249.0,220.2558,220.5732,219.4269,220.097,9249.0
2018-02-06 11:20:00,249.34,249.86,249.03,249.52,8582.0,219.8502,220.3087,219.5768,220.0089,8582.0
2018-02-06 11:25:00,249.46,249.49,248.37,248.55,14139.0,219.956,219.9824,218.9949,219.1536,14139.0
2018-02-06 11:30:00,248.76,249.24,247.44,247.66,17924.0,219.3388,219.762,218.1749,218.3689,17924.0
2018-02-06 11:35:00,247.6,248.95,247.6,248.61,8741.0,218.316,219.5063,218.316,219.2065,8741.0
2018-02-06 11:40:00,248.77,249.3,248.61,248.68,10415.0,219.3476,219.8149,219.2065,219.2682,10415.0
2018-02-06 11:45:00,248.59,249.51,248.5,249.2,13942.0,219.1889,220.0001,219.1095,219.7267,13942.0
2018-02-06 11:50:00,249.22,249.96,248.67,249.13,13234.0,219.7444,220.3968,219.2594,219.665,13234.0
2018-02-06 11:55:00,249.37,249.91,248.7,248.81,14627.0,219.8766,220.3528,219.2859,219.3828,14627.0
2018-02-06 12:00:00,249.12,250.55,248.86,250.39,12363.0,219.6562,220.9171,219.4269,220.776,12363.0
2018-02-06 12:05:00,250.44,251.36,250.17,250.56,20146.0,220.8201,221.6313,220.582,220.9259,20146.0
2018-02-06 12:10:00,250.56,251.59,250.51,251.06,20692.0,220.9259,221.8341,220.8818,221.3667,20692.0
2018-02-06 12:15:00,251.35,251.89,250.7,251.04,8289.0,221.6224,222.0986,221.0493,221.3491,8289.0
2018-02-06 12:20:00,251.14,251.4,250.56,250.82,10135.0,221.4373,221.6665,220.9259,221.1551,10135.0
2018-02-06 12:25:00,250.75,252.04,250.74,252.04,15970.0,221.0934,222.2308,221.0846,222.2308,15970.0
2018-02-06 12:30:00,252.17,252.37,251.12,251.4,21412.0,222.3455,222.5218,221.4196,221.6665,21412.0
2018-02-06 12:35:00,251.39,252.38,250.67,252.38,15134.0,221.6577,222.5306,221.0229,222.5306,15134.0
2018-02-06 12:40:00,251.93,252.32,251.01,251.56,28385.0,222.1338,222.4777,221.3227,221.8076,28385.0
2018-02-06 12:45:00,251.22,251.54,250.55,250.55,12462.0,221.5078,221.79,220.9171,220.9171,12462.0
2018-02-06 12:50:00,250.8,251.13,250.29,250.9,12046.0,221.1375,221.4285,220.6878,221.2257,12046.0
2018-02-06 12:55:00,250.95,250.97,250.2,250.59,17195.0,221.2697,221.2874,220.6085,220.9523,17195.0
2018-02-06 13:00:00,250.46,250.58,249.28,249.54,21274.0,220.8377,220.9435,219.7973,220.0265,21274.0
2018-02-06 13:05:00,249.54,249.99,249.2,249.34,10478.0,220.0265,220.4233,219.7267,219.8502,10478.0
2018-02-06 13:10:00,249.23,250.1,248.98,249.8,17009.0,219.7532,220.5203,219.5327,220.2558,17009.0
2018-02-06 13:15:00,249.74,250.59,249.61,250.59,13759.0,220.2029,220.9523,220.0882,220.9523,13759.0
2018-02-06 13:20:00,250.66,250.84,249.95,250.65,20656.0,221.014,221.1728,220.388,221.0052,20656.0
2018-02-06 13:25:00,250.52,251.21,250.21,250.41,17540.0,220.8906,221.499,220.6173,220.7936,17540.0
2018-02-06 13:30:00,250.21,250.61,249.46,249.76,25105.0,220.6173,220.97,219.956,220.2205,25105.0
2018-02-06 13:35:00,249.79,250.99,249.77,250.2,12203.0,220.2469,221.305,220.2293,220.6085,12203.0
2018-02-06 13:40:00,250.18,250.28,248.1,248.54,26368.0,220.5908,220.679,218.7568,219.1448,26368.0
2018-02-06 13:45:00,248.4,248.6,247.69,247.96,29204.0,219.0213,219.1977,218.3953,218.6334,29204.0
2018-02-06 13:50:00,247.92,248.04,247.0,247.0,15064.0,218.5981,218.7039,217.7869,217.7869,15064.0
2018-02-06 13:55:00,247.0,247.18,246.65,246.68,21032.0,217.7869,217.9456,217.4783,217.5048,21032.0
2018-02-06 14:00:00,246.62,246.89,245.54,245.73,41297.0,217.4519,217.6899,216.4996,216.6671,41297.0
2018-02-06 14:05:00,245.91,245.96,243.62,244.0,76223.0,216.8258,216.8699,214.8067,215.1417,76223.0
2018-02-06 14:10:00,243.97,244.86,243.71,244.73,63068.0,215.1153,215.9,214.886,215.7854,63068.0
2018-02-06 14:15:00,244.89,245.24,244.5,244.85,60066.0,215.9265,216.2351,215.5826,215.8912,60066.0
2018-02-06 14:20:00,244.84,246.32,244.26,246.06,37979.0,215.8824,217.1873,215.371,216.9581,37979.0
2018-02-06 14:25:00,245.93,246.38,244.99,246.21,79189.0,216.8435,217.2402,216.0146,217.0904,79189.0
2018-02-06 14:30:00,246.14,246.87,246.02,246.72,29962.0,217.0286,217.6723,216.9228,217.54,29962.0
2018-02-06 14:35:00,246.85,247.11,246.53,246.84,29371.0,217.6547,217.8839,217.3725,217.6458,29371.0
2018-02-06 14:40:00,246.84,246.92,246.21,246.73,27436.0,217.6458,217.7164,217.0904,217.5489,27436.0
2018-02-06 14:45:00,246.81,248.67,246.75,248.33,33529.0,217.6194,219.2594,217.5665,218.9596,33529.0
2018-02-06 14:50:00,248.33,248.75,247.89,248.75,25214.0,218.9596,219.3299,218.5717,219.3299,25214.0
2018-02-06 14:55:00,248.75,250.38,248.64,250.04,25808.0,219.3299,220.7672,219.233,220.4674,25808.0
2018-02-06 15:00:00,249.92,251.0,249.76,250.88,20858.0,220.3616,221.3138,220.2205,221.208,20858.0
2018-02-06 15:05:00,250.9,252.87,250.9,252.32,33780.0,221.2257,222.9627,221.2257,222.4777,33780.0
2018-02-06 15:10:00,252.46,252.47,250.63,250.69,31857.0,222.6012,222.61,220.9876,221.0405,31857.0
2018-02-06 15:15:00,250.53,251.1,249.52,249.92,30494.0,220.8994,221.402,220.0089,220.3616,30494.0
2018-02-06 15:20:00,250.03,251.25,249.84,250.01,24465.0,220.4586,221.5343,220.291,220.4409,24465.0
2018-02-06 15:25:00,249.9,251.17,249.86,251.05,23098.0,220.3439,221.4637,220.3087,221.3579,23098.0
2018-02-06 15:30:00,250.98,250.99,249.76,250.3,53568.0,221.2962,221.305,220.2205,220.6966,53568.0
2018-02-06 15:35:00,250.15,251.21,250.05,251.21,28989.0,220.5644,221.499,220.4762,221.499,28989.0
2018-02-06 15:40:00,251.22,251.74,250.65,250.69,36698.0,221.5078,221.9663,221.0052,221.0405,36698.0
2018-02-06 15:45:00,250.56,251.03,249.33,249.5,56899.0,220.9259,221.3403,219.8413,219.9912,56899.0
2018-02-06 15:50:00,249.44,249.72,248.28,248.28,117865.0,219.9383,220.1852,218.9155,218.9155,117865.0
2018-02-06 15:55:00,248.4,250.2,248.4,250.19,174538.0,219.0213,220.6085,219.0213,220.5996,174538.0
2018-02-07 09:30:00,248.96,249.81,248.51,249.63,21052.0,219.5151,220.2646,219.1183,220.1059,21052.0
2018-02-07 09:35:00,249.77,251.73,249.64,251.07,17820.0,220.2293,221.9575,220.1147,221.3756,17820.0
2018-02-07 09:40:00,251.04,252.55,250.62,250.94,27427.0,221.3491,222.6805,220.9788,221.2609,27427.0
2018-02-07 09:45:00,250.95,251.57,249.13,249.65,11711.0,221.2697,221.8164,219.665,220.1235,11711.0
2018-02-07 09:50:00,249.57,250.84,249.57,250.76,5169.0,220.053,221.1728,220.053,221.1022,5169.0
2018-02-07 09:55:00,250.6,251.46,250.53,251.04,8305.0,220.9611,221.7194,220.8994,221.3491,8305.0
2018-02-07 10:00:00,250.97,251.46,250.29,250.61,13817.0,221.2874,221.7194,220.6878,220.97,13817.0
2018-02-07 10:05:00,250.74,252.57,250.65,252.08,15249.0,221.0846,222.6981,221.0052,222.2661,15249.0
2018-02-07 10:10:00,252.21,252.25,251.44,251.75,6141.0,222.3807,222.416,221.7018,221.9751,6141.0
2018-02-07 10:15:00,251.89,252.17,251.29,252.07,9447.0,222.0986,222.3455,221.5695,222.2573,9447.0
2018-02-07 10:20:00,251.93,252.35,251.34,251.87,13789.0,222.1338,222.5042,221.6136,222.0809,13789.0
2018-02-07 10:25:00,251.85,252.24,251.28,251.28,16890.0,222.0633,222.4072,221.5607,221.5607,16890.0
2018-02-07 10:30:00,251.28,251.53,250.21,250.78,9033.0,221.5607,221.7812,220.6173,221.1199,9033.0
2018-02-07 10:35:00,250.84,251.36,250.58,251.36,5576.0,221.1728,221.6313,220.9435,221.6313,5576.0
2018-02-07 10:40:00,251.12,251.31,250.38,250.67,7210.0,221.4196,221.5872,220.7672,221.0229,7210.0
2018-02-07 10:45:00,250.44,251.22,250.37,250.95,9168.0,220.8201,221.5078,220.7583,221.2697,9168.0
2018-02-07 10:50:00,251.22,251.64,250.88,251.54,8696.0,221.5078,221.8781,221.208,221.79,8696.0
2018-02-07 10:55:00,251.46,251.9,251.34,251.58,8727.0,221.7194,222.1074,221.6136,221.8252,8727.0
2018-02-07 11:00:00,251.84,252.14,251.48,251.59,4175.0,222.0545,222.319,221.7371,221.8341,4175.0
2018-02-07 11:05:00,251.73,252.87,251.67,252.87,13380.0,221.9575,222.9627,221.9046,222.9627,13380.0
2018-02-07 11:10:00,252.86,253.0,252.16,252.73,12319.0,222.9538,223.0773,222.3366,222.8392,12319.0
2018-02-07 11:15:00,252.71,253.06,252.4,252.58,12025.0,222.8216,223.1302,222.5483,222.707,12025.0
2018-02-07 11:20:00,252.34,252.89,252.34,252.76,8982.0,222.4954,222.9803,222.4954,222.8657,8982.0
2018-02-07 11:25:00,252.94,253.02,252.5,252.5,8500.0,223.0244,223.0949,222.6364,222.6364,8500.0
2018-02-07 11:30:00,252.36,252.62,251.86,252.38,8013.0,222.513,222.7422,222.0721,222.5306,8013.0
2018-02-07 11:35:00,252.41,252.79,252.25,252.75,10475.0,222.5571,222.8921,222.416,222.8569,10475.0
2018-02-07 11:40:00,252.84,252.98,251.98,252.98,12373.0,222.9362,223.0597,222.1779,223.0597,12373.0
2018-02-07 11:45:00,252.93,253.0,252.59,252.71,4453.0,223.0156,223.0773,222.7158,222.8216,4453.0
2018-02-07 11:50:00,252.81,253.46,252.38,253.15,14848.0,222.9098,223.4829,222.5306,223.2096,14848.0
2018-02-07 11:55:00,253.14,253.79,252.88,253.39,15408.0,223.2007,223.7739,222.9715,223.4212,15408.0
2018-02-07 12:00:00,253.71,253.91,253.39,253.65,12047.0,223.7033,223.8797,223.4212,223.6504,12047.0
2018-02-07 12:05:00,253.58,253.77,253.31,253.42,5012.0,223.5887,223.7562,223.3506,223.4476,5012.0
2018-02-07 12:10:00,253.43,253.86,253.39,253.69,10072.0,223.4564,223.8356,223.4212,223.6857,10072.0
2018-02-07 12:15:00,253.74,253.89,253.5,253.5,7416.0,223.7298,223.862,223.5182,223.5182,7416.0
2018-02-07 12:20:00,253.51,253.82,253.45,253.55,8125.0,223.527,223.8003,223.4741,223.5622,8125.0
2018-02-07 12:25:00,253.82,254.4,253.66,254.24,9611.0,223.8003,224.3117,223.6592,224.1706,9611.0
2018-02-07 12:30:00,254.16,254.47,254.0,254.0,14184.0,224.1001,224.3734,223.959,223.959,14184.0
2018-02-07 12:35:00,253.87,253.92,253.36,253.49,3665.0,223.8444,223.8885,223.3947,223.5093,3665.0
2018-02-07 12:40:00,253.41,253.71,253.1,253.7,8234.0,223.4388,223.7033,223.1655,223.6945,8234.0
2018-02-07 12:45:00,253.73,254.07,253.35,253.51,6975.0,223.721,224.0207,223.3859,223.527,6975.0
2018-02-07 12:50:00,253.63,253.63,253.15,253.15,2919.0,223.6328,223.6328,223.2096,223.2096,2919.0
2018-02-07 12:55:00,253.12,253.49,252.98,253.08,9108.0,223.1831,223.5093,223.0597,223.1478,9108.0
2018-02-07 13:00:00,253.26,253.85,252.99,253.13,9672.0,223.3065,223.8268,223.0685,223.1919,9672.0
2018-02-07 13:05:00,253.15,253.16,252.0,252.2,7390.0,223.2096,223.2184,222.1956,222.3719,7390.0
2018-02-07 13:10:00,251.96,252.1,251.44,251.7,6307.0,222.1603,222.2837,221.7018,221.931,6307.0
2018-02-07 13:15:00,251.69,252.74,251.28,252.74,14109.0,221.9222,222.848,221.5607,222.848,14109.0
2018-02-07 13:20:00,252.86,252.86,251.82,252.29,6738.0,222.9538,222.9538,222.0369,222.4513,6738.0
2018-02-07 13:25:00,252.23,252.44,251.75,252.21,6800.0,222.3984,222.5835,221.9751,222.3807,6800.0
2018-02-07 13:30:00,252.18,252.87,252.01,252.87,14322.0,222.3543,222.9627,222.2044,222.9627,14322.0
2018-02-07 13:35:00,252.95,254.19,252.73,253.24,17158.0,223.0332,224.1265,222.8392,223.2889,17158.0
2018-02-07 13:40:00,253.7,254.09,253.12,253.83,10563.0,223.6945,224.0384,223.1831,223.8091,10563.0
2018-02-07 13:45:00,253.8,253.89,252.9,252.9,6411.0,223.7827,223.862,222.9891,222.9891,6411.0
2018-02-07 13:50:00,252.87,253.29,252.69,253.04,4346.0,222.9627,223.333,222.804,223.1126,4346.0
2018-02-07 13:55:00,252.83,253.05,252.43,252.83,3198.0,222.9274,223.1214,222.5747,222.9274,3198.0
2018-02-07 14:00:00,252.67,252.7,251.54,251.74,10102.0,222.7863,222.8128,221.79,221.9663,10102.0
2018-02-07 14:05:00,252.16,252.48,251.61,252.0,5843.0,222.3366,222.6188,221.8517,222.1956,5843.0
2018-02-07 14:10:00,251.99,252.98,251.99,252.55,5472.0,222.1867,223.0597,222.1867,222.6805,5472.0
2018-02-07 14:15:00,252.62,252.81,252.23,252.55,5745.0,222.7422,222.9098,222.3984,222.6805,5745.0
2018-02-07 14:20:00,252.71,253.18,252.6,253.08,5466.0,222.8216,223.236,222.7246,223.1478,5466.0
2018-02-07 14:25:00,252.84,253.32,252.64,253.2,10799.0,222.9362,223.3594,222.7599,223.2536,10799.0
2018-02-07 14:30:00,253.07,253.61,252.98,253.36,5162.0,223.139,223.6151,223.0597,223.3947,5162.0
2018-02-07 14:35:00,253.5,253.57,253.09,253.09,7218.0,223.5182,223.5799,223.1566,223.1566,7218.0
2018-02-07 14:40:00,253.0,253.3,252.54,252.76,7338.0,223.0773,223.3418,222.6717,222.8657,7338.0
2018-02-07 14:45:00,252.7,252.86,252.08,252.55,14409.0,222.8128,222.9538,222.2661,222.6805,14409.0
2018-02-07 14:50:00,252.31,252.74,251.66,252.73,33953.0,222.4689,222.848,221.8958,222.8392,33953.0
2018-02-07 14:55:00,252.52,253.12,252.52,253.0,6907.0,222.6541,223.1831,222.6541,223.0773,6907.0
2018-02-07 15:00:00,253.07,253.33,252.85,253.06,14109.0,223.139,223.3683,222.945,223.1302,14109.0
2018-02-07 15:05:00,253.2,253.28,252.84,252.89,10150.0,223.2536,223.3242,222.9362,222.9803,10150.0
2018-02-07 15:10:00,252.86,253.25,252.7,253.15,11772.0,222.9538,223.2977,222.8128,223.2096,11772.0
2018-02-07 15:15:00,253.18,253.63,253.11,253.26,10602.0,223.236,223.6328,223.1743,223.3065,10602.0
2018-02-07 15:20:00,253.18,253.63,253.12,253.5,25945.0,223.236,223.6328,223.1831,223.5182,25945.0
2018-02-07 15:25:00,253.47,254.31,253.42,254.03,23328.0,223.4917,224.2324,223.4476,223.9855,23328.0
2018-02-07 15:30:00,254.03,254.05,253.58,253.98,17918.0,223.9855,224.0031,223.5887,223.9414,17918.0
2018-02-07 15:35:00,254.06,254.35,254.0,254.1,19082.0,224.0119,224.2676,223.959,224.0472,19082.0
2018-02-07 15:40:00,254.08,254.42,253.95,253.96,18664.0,224.0296,224.3293,223.9149,223.9238,18664.0
2018-02-07 15:45:00,253.81,253.98,252.49,252.69,29569.0,223.7915,223.9414,222.6276,222.804,29569.0
2018-02-07 15:50:00,252.69,253.19,251.24,251.88,56576.0,222.804,223.2448,221.5254,222.0898,56576.0
2018-02-07 15:55:00,251.81,252.17,251.01,251.1,61586.0,222.028,222.3455,221.3227,221.402,61586.0
2018-02-08 09:30:00,251.65,251.65,250.18,250.4,22433.0,221.887,221.887,220.5908,220.7848,22433.0
2018-02-08 09:35:00,250.43,250.91,250.42,250.59,14095.0,220.8112,221.2345,220.8024,220.9523,14095.0
2018-02-08 09:40:00,250.38,250.38,249.26,249.31,12892.0,220.7672,220.7672,219.7796,219.8237,12892.0
2018-02-08 09:45:00,249.18,249.23,248.24,248.93,11545.0,219.7091,219.7532,218.8803,219.4887,11545.0
2018-02-08 09:50:00,248.93,250.09,248.68,249.48,16877.0,219.4887,220.5115,219.2682,219.9736,16877.0
2018-02-08 09:55:00,249.58,250.25,249.04,249.05,9085.0,220.0618,220.6525,219.5856,219.5945,9085.0
2018-02-08 10:00:00,249.29,249.54,248.46,249.12,13390.0,219.8061,220.0265,219.0742,219.6562,13390.0
2018-02-08 10:05:00,248.97,250.16,248.96,249.91,6701.0,219.5239,220.5732,219.5151,220.3528,6701.0
2018-02-08 10:10:00,250.16,250.16,249.07,249.13,8197.0,220.5732,220.5732,219.6121,219.665,8197.0
2018-02-08 10:15:00,249.62,249.75,248.66,248.67,9017.0,220.097,220.2117,219.2506,219.2594,9017.0
2018-02-08 10:20:00,248.94,249.59,248.63,249.5,9194.0,219.4975,220.0706,219.2241,219.9912,9194.0
2018-02-08 10:25:00,249.5,249.63,248.65,248.81,14431.0,219.9912,220.1059,219.2418,219.3828,14431.0
2018-02-08 10:30:00,248.65,249.08,248.65,248.74,9238.0,219.2418,219.6209,219.2418,219.3211,9238.0
2018-02-08 10:35:00,248.77,248.77,248.11,248.73,32756.0,219.3476,219.3476,218.7656,219.3123,32756.0
2018-02-08 10:40:00,248.51,248.54,248.13,248.16,10133.0,219.1183,219.1448,218.7833,218.8097,10133.0
2018-02-08 10:45:00,248.15,248.4,247.68,248.06,12888.0,218.8009,219.0213,218.3865,218.7216,12888.0
2018-02-08 10:50:00,248.05,248.05,247.25,247.31,8095.0,218.7127,218.7127,218.0074,218.0603,8095.0
2018-02-08 10:55:00,247.19,247.73,247.03,247.29,17623.0,217.9544,218.4306,217.8134,218.0426,17623.0
2018-02-08 11:00:00,247.35,248.05,247.18,247.76,21873.0,218.0955,218.7127,217.9456,218.457,21873.0
2018-02-08 11:05:00,247.94,248.23,247.3,247.39,21854.0,218.6157,218.8714,218.0514,218.1308,21854.0
2018-02-08 11:10:00,247.25,247.57,246.86,247.0,15929.0,218.0074,218.2895,217.6635,217.7869,15929.0
2018-02-08 11:15:00,247.12,247.31,246.65,247.03,7910.0,217.8927,218.0603,217.4783,217.8134,7910.0
2018-02-08 11:20:00,247.03,247.29,246.33,246.66,10012.0,217.8134,218.0426,217.1962,217.4871,10012.0
2018-02-08 11:25:00,246.4,246.65,245.71,245.93,27029.0,217.2579,217.4783,216.6495,216.8435,27029.0
2018-02-08 11:30:00,245.81,247.16,245.27,246.86,56275.0,216.7377,217.928,216.2615,217.6635,56275.0
2018-02-08 11:35:00,246.47,247.43,246.47,247.16,12001.0,217.3196,218.1661,217.3196,217.928,12001.0
2018-02-08 11:40:00,247.22,247.33,246.72,247.31,8845.0,217.9809,218.0779,217.54,218.0603,8845.0
2018-02-08 11:45:00,247.19,247.31,246.82,247.25,8006.0,217.9544,218.0603,217.6282,218.0074,8006.0
2018-02-08 11:50:00,247.49,248.47,247.49,248.28,12213.0,218.219,219.0831,218.219,218.9155,12213.0
2018-02-08 11:55:00,248.24,248.35,247.5,247.56,6632.0,218.8803,218.9773,218.2278,218.2807,6632.0
2018-02-08 12:00:00,247.77,247.77,247.31,247.47,5664.0,218.4659,218.4659,218.0603,218.2013,5664.0
2018-02-08 12:05:00,247.57,247.86,246.95,246.95,6729.0,218.2895,218.5452,217.7428,217.7428,6729.0
2018-02-08 12:10:00,246.84,247.31,246.59,247.03,8052.0,217.6458,218.0603,217.4254,217.8134,8052.0
2018-02-08 12:15:00,247.23,247.43,246.66,247.0,9636.0,217.9897,218.1661,217.4871,217.7869,9636.0
2018-02-08 12:20:00,247.0,247.01,246.25,246.26,11378.0,217.7869,217.7957,217.1256,217.1344,11378.0
2018-02-08 12:25:00,246.19,246.43,245.59,245.91,19206.0,217.0727,217.2843,216.5437,216.8258,19206.0
2018-02-08 12:30:00,246.19,246.32,245.24,245.3,9163.0,217.0727,217.1873,216.2351,216.288,9163.0
2018-02-08 12:35:00,245.32,245.91,245.17,245.37,5326.0,216.3056,216.8258,216.1734,216.3497,5326.0
2018-02-08 12:40:00,245.57,246.38,245.57,246.14,6423.0,216.526,217.2402,216.526,217.0286,6423.0
2018-02-08 12:45:00,245.78,245.8,245.11,245.22,6032.0,216.7112,216.7288,216.1205,216.2174,6032.0
2018-02-08 12:50:00,245.27,245.27,244.12,244.19,28410.0,216.2615,216.2615,215.2475,215.3093,28410.0
2018-02-08 12:55:00,244.44,245.0,243.85,244.9,14005.0,215.5297,216.0235,215.0095,215.9353,14005.0
2018-02-08 13:00:00,244.81,245.02,244.39,244.39,36303.0,215.8559,216.0411,215.4856,215.4856,36303.0
2018-02-08 13:05:00,244.66,245.53,244.34,245.17,21940.0,215.7237,216.4908,215.4415,216.1734,21940.0
2018-02-08 13:10:00,245.42,245.77,244.0,244.01,17130.0,216.3938,216.7024,215.1417,215.1506,17130.0
2018-02-08 13:15:00,243.98,245.76,243.9,245.49,14882.0,215.1241,216.6936,215.0536,216.4555,14882.0
2018-02-08 13:20:00,245.23,245.76,244.93,245.08,5616.0,216.2263,216.6936,215.9617,216.094,5616.0
2018-02-08 13:25:00,245.5,245.54,244.4,244.4,15762.0,216.4643,216.4996,215.4944,215.4944,15762.0
2018-02-08 13:30:00,244.34,245.03,244.25,245.03,11344.0,215.4415,216.0499,215.3622,216.0499,11344.0
2018-02-08 13:35:00,245.19,246.11,245.07,246.1,8425.0,216.191,217.0022,216.0852,216.9934,8425.0
2018-02-08 13:40:00,246.37,246.64,246.1,246.59,5431.0,217.2314,217.4695,216.9934,217.4254,5431.0
2018-02-08 13:45:00,246.42,247.02,246.37,246.39,12389.0,217.2755,217.8046,217.2314,217.2491,12389.0
2018-02-08 13:50:00,246.36,246.4,245.83,246.23,12802.0,217.2226,217.2579,216.7553,217.108,12802.0
2018-02-08 13:55:00,246.19,246.19,245.46,245.68,10032.0,217.0727,217.0727,216.4291,216.623,10032.0
2018-02-08 14:00:00,245.64,245.69,245.08,245.54,16450.0,216.5878,216.6319,216.094,216.4996,16450.0
2018-02-08 14:05:00,245.36,245.63,245.19,245.44,9519.0,216.3409,216.579,216.191,216.4114,9519.0
2018-02-08 14:10:00,245.43,245.8,245.25,245.62,8023.0,216.4026,216.7288,216.2439,216.5701,8023.0
2018-02-08 14:15:00,245.79,246.42,245.52,246.23,8002.0,216.72,217.2755,216.482,217.108,8002.0
2018-02-08 14:20:00,246.26,246.34,245.57,245.8,10224.0,217.1344,217.205,216.526,216.7288,10224.0
2018-02-08 14:25:00,245.69,245.69,245.0,245.24,12425.0,216.6319,216.6319,216.0235,216.2351,12425.0
2018-02-08 14:30:00,245.05,245.05,244.51,244.51,12365.0,216.0676,216.0676,215.5914,215.5914,12365.0
2018-02-08 14:35:00,244.63,245.0,244.16,244.86,11700.0,215.6972,216.0235,215.2828,215.9,11700.0
2018-02-08 14:40:00,244.87,245.0,244.42,244.47,27482.0,215.9088,216.0235,215.5121,215.5561,27482.0
2018-02-08 14:45:00,244.41,244.76,244.18,244.31,28360.0,215.5032,215.8118,215.3004,215.4151,28360.0
2018-02-08 14:50:00,244.32,244.32,243.28,243.29,20760.0,215.4239,215.4239,214.5069,214.5157,20760.0
2018-02-08 14:55:00,243.39,244.02,243.01,243.81,26042.0,214.6039,215.1594,214.2688,214.9742,26042.0
2018-02-08 15:00:00,243.96,244.38,243.5,244.31,11590.0,215.1065,215.4768,214.7009,215.4151,11590.0
2018-02-08 15:05:00,244.31,244.45,243.43,243.49,25857.0,215.4151,215.5385,214.6392,214.6921,25857.0
2018-02-08 15:10:00,243.43,243.73,243.3,243.73,23833.0,214.6392,214.9037,214.5245,214.9037,23833.0
2018-02-08 15:15:00,243.66,243.81,243.22,243.4,17507.0,214.8419,214.9742,214.454,214.6127,17507.0
2018-02-08 15:20:00,243.3,243.81,243.13,243.31,23965.0,214.5245,214.9742,214.3746,214.5333,23965.0
2018-02-08 15:25:00,243.42,244.68,243.42,244.1,24076.0,214.6303,215.7413,214.6303,215.2299,24076.0
2018-02-08 15:30:00,244.01,244.22,242.87,242.87,35070.0,215.1506,215.3357,214.1454,214.1454,35070.0
2018-02-08 15:35:00,242.8,242.91,241.67,241.9,53748.0,214.0837,214.1807,213.0873,213.2901,53748.0
2018-02-08 15:40:00,241.78,242.9,241.03,242.9,65887.0,213.1843,214.1718,212.523,214.1718,65887.0
2018-02-08 15:45:00,242.9,243.02,240.86,241.45,70495.0,214.1718,214.2776,212.3731,212.8933,70495.0
2018-02-08 15:50:00,241.3,241.47,240.48,240.84,66991.0,212.7611,212.911,212.0381,212.3555,66991.0
2018-02-08 15:55:00,240.88,241.19,239.14,239.26,133375.0,212.3907,212.6641,210.8565,210.9623,133375.0
2018-02-09 09:30:00,235.7,237.64,233.8,236.09,272331.0,207.8234,209.5339,206.1481,208.1673,272331.0
2018-02-09 09:35:00,235.93,237.95,235.53,236.49,114198.0,208.0262,209.8073,207.6735,208.52,114198.0
2018-02-09 09:40:00,236.38,238.0,235.0,237.95,128721.0,208.423,209.8514,207.2062,209.8073,128721.0
2018-02-09 09:45:00,237.69,239.0,237.02,237.9,87494.0,209.578,210.7331,208.9873,209.7632,87494.0
2018-02-09 09:50:00,237.8,238.36,236.5,238.31,78782.0,209.675,210.1688,208.5288,210.1247,78782.0
2018-02-09 09:55:00,238.48,238.56,237.05,237.4,39099.0,210.2746,210.3451,209.0137,209.3223,39099.0
2018-02-09 10:00:00,237.44,238.39,237.27,237.27,31494.0,209.3576,210.1952,209.2077,209.2077,31494.0
2018-02-09 10:05:00,237.29,237.65,236.5,236.77,48256.0,209.2253,209.5428,208.5288,208.7668,48256.0
2018-02-09 10:10:00,236.78,237.25,236.5,236.59,46540.0,208.7757,209.1901,208.5288,208.6081,46540.0
2018-02-09 10:15:00,236.84,237.35,235.26,236.92,46001.0,208.8286,209.2782,207.4354,208.8991,46001.0
2018-02-09 10:20:00,237.3,237.31,236.22,236.38,61242.0,209.2342,209.243,208.2819,208.423,61242.0
2018-02-09 10:25:00,236.39,237.36,236.38,236.82,27114.0,208.4318,209.2871,208.423,208.8109,27114.0
2018-02-09 10:30:00,236.93,237.0,236.27,236.81,32270.0,208.9079,208.9696,208.326,208.8021,32270.0
2018-02-09 10:35:00,236.74,237.0,235.63,235.63,50728.0,208.7404,208.9696,207.7617,207.7617,50728.0
2018-02-09 10:40:00,235.37,236.49,235.19,235.78,59916.0,207.5324,208.52,207.3737,207.8939,59916.0
2018-02-09 10:45:00,235.78,235.97,232.46,234.17,144790.0,207.8939,208.0615,204.9666,206.4743,144790.0
2018-02-09 10:50:00,234.13,234.74,233.14,234.55,116430.0,206.4391,206.9769,205.5662,206.8094,116430.0
2018-02-09 10:55:00,234.55,235.8,234.05,234.46,63316.0,206.8094,207.9116,206.3685,206.73,63316.0
2018-02-09 11:00:00,234.51,235.27,233.75,234.87,65115.0,206.7741,207.4442,206.104,207.0916,65115.0
2018-02-09 11:05:00,234.99,235.11,234.25,234.47,27085.0,207.1974,207.3032,206.5449,206.7389,27085.0
2018-02-09 11:10:00,234.47,235.48,233.87,235.01,40956.0,206.7389,207.6294,206.2098,207.215,40956.0
2018-02-09 11:15:00,235.23,235.43,233.85,234.58,20914.0,207.409,207.5853,206.1922,206.8359,20914.0
2018-02-09 11:20:00,234.64,234.87,233.61,233.8,29962.0,206.8888,207.0916,205.9806,206.1481,29962.0
2018-02-09 11:25:00,233.63,234.45,233.28,233.84,46552.0,205.9982,206.7212,205.6896,206.1834,46552.0
2018-02-09 11:30:00,233.94,234.23,233.6,233.83,22652.0,206.2715,206.5272,205.9718,206.1746,22652.0
2018-02-09 11:35:00,233.89,234.23,232.9,233.13,37097.0,206.2275,206.5272,205.3545,205.5573,37097.0
2018-02-09 11:40:00,233.35,233.47,232.98,233.09,11625.0,205.7513,205.8571,205.4251,205.5221,11625.0
2018-02-09 11:45:00,232.96,232.97,231.08,231.39,60641.0,205.4075,205.4163,203.7498,204.0231,60641.0
2018-02-09 11:50:00,231.44,231.83,230.5,230.5,47843.0,204.0672,204.4111,203.2384,203.2384,47843.0
2018-02-09 11:55:00,230.5,230.54,229.41,229.93,63794.0,203.2384,203.2737,202.2773,202.7358,63794.0
2018-02-09 12:00:00,229.74,230.67,229.74,230.46,25350.0,202.5683,203.3883,202.5683,203.2031,25350.0
2018-02-09 12:05:00,230.57,230.71,228.71,228.9,36008.0,203.3001,203.4236,201.6601,201.8276,36008.0
2018-02-09 12:10:00,228.75,230.22,228.34,229.38,48955.0,201.6954,202.9915,201.3339,202.2509,48955.0
2018-02-09 12:15:00,229.41,230.39,229.31,229.5,32125.0,202.2773,203.1414,202.1891,202.3567,32125.0
2018-02-09 12:20:00,229.37,230.6,229.06,230.16,36146.0,202.242,203.3266,201.9687,202.9386,36146.0
2018-02-09 12:25:00,230.28,230.28,228.05,228.15,34275.0,203.0444,203.0444,201.0782,201.1663,34275.0
2018-02-09 12:30:00,228.23,229.48,227.9,228.91,38284.0,201.2369,202.339,200.9459,201.8365,38284.0
2018-02-09 12:35:00,229.01,229.35,228.17,228.7,43120.0,201.9246,202.2244,201.184,201.6513,43120.0
2018-02-09 12:40:00,228.73,229.4,228.15,228.27,34678.0,201.6777,202.2685,201.1663,201.2721,34678.0
2018-02-09 12:45:00,228.45,228.59,227.26,227.47,32154.0,201.4309,201.5543,200.3816,200.5668,32154.0
2018-02-09 12:50:00,227.4,228.31,227.0,227.52,50016.0,200.505,201.3074,200.1524,200.6109,50016.0
2018-02-09 12:55:00,227.72,229.29,227.56,229.29,35838.0,200.7872,202.1715,200.6461,202.1715,35838.0
2018-02-09 13:00:00,229.2,229.21,228.54,228.98,33638.0,202.0922,202.101,201.5102,201.8982,33638.0
2018-02-09 13:05:00,229.15,229.49,228.74,228.74,17279.0,202.0481,202.3479,201.6866,201.6866,17279.0
2018-02-09 13:10:00,228.74,229.09,227.52,227.73,34049.0,201.6866,201.9952,200.6109,200.796,34049.0
2018-02-09 13:15:00,227.95,229.04,227.95,228.55,32224.0,200.99,201.9511,200.99,201.519,32224.0
2018-02-09 13:20:00,228.56,228.82,227.5,227.73,23783.0,201.5278,201.7571,200.5932,200.796,23783.0
2018-02-09 13:25:00,227.68,227.98,227.13,227.87,33500.0,200.7519,201.0164,200.267,200.9195,33500.0
2018-02-09 13:30:00,227.88,228.56,227.29,227.37,31291.0,200.9283,201.5278,200.4081,200.4786,31291.0
2018-02-09 13:35:00,227.35,227.52,226.2,226.6,54068.0,200.461,200.6109,199.447,199.7997,54068.0
2018-02-09 13:40:00,226.42,229.31,226.36,229.31,50590.0,199.6409,202.1891,199.588,202.1891,50590.0
2018-02-09 13:45:00,229.32,230.31,228.95,230.17,30140.0,202.198,203.0709,201.8717,202.9474,30140.0
2018-02-09 13:50:00,230.05,231.4,229.68,230.89,28419.0,202.8416,204.032,202.5154,203.5823,28419.0
2018-02-09 13:55:00,230.97,232.1,230.39,230.41,18340.0,203.6528,204.6492,203.1414,203.159,18340.0
2018-02-09 14:00:00,230.27,233.63,230.22,232.89,47739.0,203.0356,205.9982,202.9915,205.3457,47739.0
2018-02-09 14:05:00,232.85,233.18,231.71,232.79,26737.0,205.3105,205.6014,204.3053,205.2576,26737.0
2018-02-09 14:10:00,232.8,233.88,232.53,233.39,27821.0,205.2664,206.2186,205.0283,205.7866,27821.0
2018-02-09 14:15:00,233.44,234.73,233.02,234.49,17771.0,205.8307,206.9681,205.4604,206.7565,17771.0
2018-02-09 14:20:00,234.52,235.5,234.31,234.9,36880.0,206.7829,207.647,206.5978,207.118,36880.0
2018-02-09 14:25:00,235.09,235.65,233.28,233.41,19896.0,207.2855,207.7793,205.6896,205.8042,19896.0
2018-02-09 14:30:00,233.31,234.06,232.54,233.15,28435.0,205.7161,206.3774,205.0371,205.575,28435.0
2018-02-09 14:35:00,233.18,234.35,231.81,233.78,22352.0,205.6014,206.6331,204.3935,206.1305,22352.0
2018-02-09 14:40:00,233.92,234.68,232.67,233.57,25503.0,206.2539,206.924,205.1518,205.9453,25503.0
2018-02-09 14:45:00,233.52,234.09,233.17,233.66,26629.0,205.9012,206.4038,205.5926,206.0247,26629.0
2018-02-09 14:50:00,233.59,234.79,233.56,234.0,16327.0,205.9629,207.021,205.9365,206.3245,16327.0
2018-02-09 14:55:00,233.89,233.89,232.77,233.04,39397.0,206.2275,206.2275,205.2399,205.478,39397.0
2018-02-09 15:00:00,233.33,233.33,231.27,232.32,37776.0,205.7337,205.7337,203.9173,204.8431,37776.0
2018-02-09 15:05:00,232.21,232.39,230.85,231.37,24140.0,204.7462,204.9049,203.547,204.0055,24140.0
2018-02-09 15:10:00,231.27,232.55,230.67,232.54,25142.0,203.9173,205.0459,203.3883,205.0371,25142.0
2018-02-09 15:15:00,232.42,233.06,232.24,232.92,25929.0,204.9313,205.4956,204.7726,205.3722,25929.0
2018-02-09 15:20:00,232.94,233.95,232.61,232.61,32737.0,205.3898,206.2804,205.0988,205.0988,32737.0
2018-02-09 15:25:00,232.56,233.98,232.02,233.67,33122.0,205.0548,206.3068,204.5786,206.0335,33122.0
2018-02-09 15:30:00,233.44,234.05,232.79,233.75,41881.0,205.8307,206.3685,205.2576,206.104,41881.0
2018-02-09 15:35:00,233.61,234.22,232.78,233.41,35064.0,205.9806,206.5184,205.2487,205.8042,35064.0
2018-02-09 15:40:00,233.41,234.86,233.26,234.4,44704.0,205.8042,207.0827,205.672,206.6771,44704.0
2018-02-09 15:45:00,234.49,236.99,234.38,235.62,71859.0,206.7565,208.9608,206.6595,207.7529,71859.0
2018-02-09 15:50:00,235.87,237.46,235.43,236.16,102359.0,207.9733,209.3752,207.5853,208.229,102359.0
2018-02-09 15:55:00,236.19,236.5,234.42,235.31,113816.0,208.2554,208.5288,206.6948,207.4795,113816.0
2018-02-12 09:30:00,236.81,238.81,236.41,238.01,56735.0,208.8021,210.5656,208.4494,209.8602,56735.0
2018-02-12 09:35:00,238.29,238.7,237.34,237.34,31104.0,210.1071,210.4686,209.2694,209.2694,31104.0
2018-02-12 09:40:00,237.58,238.0,237.06,237.6,39957.0,209.481,209.8514,209.0225,209.4987,39957.0
2018-02-12 09:45:00,237.45,237.75,237.02,237.38,60185.0,209.3664,209.6309,208.9873,209.3047,60185.0
2018-02-12 09:50:00,237.25,237.55,236.5,236.99,33416.0,209.1901,209.4546,208.5288,208.9608,33416.0
2018-02-12 09:55:00,236.94,237.68,236.66,236.82,49250.0,208.9167,209.5692,208.6698,208.8109,49250.0
2018-02-12 10:00:00,236.87,237.83,236.42,237.83,57123.0,208.855,209.7015,208.4582,209.7015,57123.0
2018-02-12 10:05:00,237.84,239.09,237.62,238.08,52781.0,209.7103,210.8124,209.5163,209.9219,52781.0
2018-02-12 10:10:00,238.15,238.26,236.9,237.46,51821.0,209.9836,210.0806,208.8815,209.3752,51821.0
2018-02-12 10:15:00,237.51,237.56,236.8,236.95,20895.0,209.4193,209.4634,208.7933,208.9255,20895.0
2018-02-12 10:20:00,236.8,237.38,236.02,236.18,33716.0,208.7933,209.3047,208.1055,208.2466,33716.0
2018-02-12 10:25:00,236.0,236.84,235.4,236.78,28912.0,208.0879,208.8286,207.5589,208.7757,28912.0
2018-02-12 10:30:00,236.71,236.83,235.93,236.74,9983.0,208.7139,208.8197,208.0262,208.7404,9983.0
2018-02-12 10:35:00,237.02,237.52,236.89,237.0,15478.0,208.9873,209.4281,208.8726,208.9696,15478.0
2018-02-12 10:40:00,237.18,237.18,236.25,236.69,11361.0,209.1283,209.1283,208.3083,208.6963,11361.0
2018-02-12 10:45:00,236.52,237.16,236.43,237.16,17047.0,208.5464,209.1107,208.4671,209.1107,17047.0
2018-02-12 10:50:00,237.21,237.54,236.25,236.85,14690.0,209.1548,209.4458,208.3083,208.8374,14690.0
2018-02-12 10:55:00,237.12,237.67,236.97,237.29,12034.0,209.0754,209.5604,208.9432,209.2253,12034.0
2018-02-12 11:00:00,237.31,237.52,236.36,236.92,12803.0,209.243,209.4281,208.4053,208.8991,12803.0
2018-02-12 11:05:00,236.91,237.69,236.91,237.19,9479.0,208.8903,209.578,208.8903,209.1372,9479.0
2018-02-12 11:10:00,237.32,237.92,236.83,237.92,11141.0,209.2518,209.7808,208.8197,209.7808,11141.0
2018-02-12 11:15:00,237.8,238.14,237.58,237.85,7766.0,209.675,209.9748,209.481,209.7191,7766.0
2018-02-12 11:20:00,237.69,238.3,237.69,238.25,7280.0,209.578,210.1159,209.578,210.0718,7280.0
2018-02-12 11:25:00,238.22,238.42,237.98,238.07,13982.0,210.0453,210.2217,209.8337,209.9131,13982.0
2018-02-12 11:30:00,238.15,238.27,237.33,238.16,13566.0,209.9836,210.0894,209.2606,209.9924,13566.0
2018-02-12 11:35:00,238.06,238.55,237.89,238.54,21603.0,209.9043,210.3363,209.7544,210.3275,21603.0
2018-02-12 11:40:00,238.59,239.0,238.59,238.89,15125.0,210.3716,210.7331,210.3716,210.6361,15125.0
2018-02-12 11:45:00,238.88,239.43,238.81,239.07,11594.0,210.6273,211.1122,210.5656,210.7948,11594.0
2018-02-12 11:50:00,239.05,239.16,238.68,239.15,17814.0,210.7772,210.8742,210.4509,210.8654,17814.0
2018-02-12 11:55:00,239.28,239.82,239.23,239.61,17160.0,210.98,211.4561,210.9359,211.2709,17160.0
2018-02-12 12:00:00,239.67,239.69,239.3,239.45,11494.0,211.3239,211.3415,210.9976,211.1299,11494.0
2018-02-12 12:05:00,239.44,239.44,238.83,239.4,15009.0,211.1211,211.1211,210.5832,211.0858,15009.0
2018-02-12 12:10:00,239.33,239.36,238.69,239.29,17077.0,211.0241,211.0505,210.4598,210.9888,17077.0
2018-02-12 12:15:00,239.3,239.64,239.11,239.36,19661.0,210.9976,211.2974,210.8301,211.0505,19661.0
2018-02-12 12:20:00,239.28,239.48,238.88,239.3,12163.0,210.98,211.1563,210.6273,210.9976,12163.0
2018-02-12 12:25:00,239.26,239.36,239.08,239.08,17303.0,210.9623,211.0505,210.8036,210.8036,17303.0
2018-02-12 12:30:00,239.12,239.12,238.53,238.58,13932.0,210.8389,210.8389,210.3187,210.3628,13932.0
2018-02-12 12:35:00,238.62,238.67,238.01,238.35,11010.0,210.398,210.4421,209.8602,210.16,11010.0
2018-02-12 12:40:00,238.33,238.5,238.03,238.45,8525.0,210.1423,210.2922,209.8778,210.2481,8525.0
2018-02-12 12:45:00,238.55,238.68,238.08,238.08,10747.0,210.3363,210.4509,209.9219,209.9219,10747.0
2018-02-12 12:50:00,238.04,238.57,238.03,238.57,8350.0,209.8866,210.3539,209.8778,210.3539,8350.0
2018-02-12 12:55:00,238.49,238.51,238.06,238.06,12957.0,210.2834,210.301,209.9043,209.9043,12957.0
2018-02-12 13:00:00,238.27,238.53,238.26,238.44,8440.0,210.0894,210.3187,210.0806,210.2393,8440.0
2018-02-12 13:05:00,238.42,238.42,238.0,238.18,17465.0,210.2217,210.2217,209.8514,210.0101,17465.0
2018-02-12 13:10:00,238.1,238.7,238.09,238.59,11092.0,209.9395,210.4686,209.9307,210.3716,11092.0
2018-02-12 13:15:00,238.54,238.59,238.08,238.14,8152.0,210.3275,210.3716,209.9219,209.9748,8152.0
2018-02-12 13:20:00,238.08,238.87,237.95,238.87,13144.0,209.9219,210.6185,209.8073,210.6185,13144.0
2018-02-12 13:25:00,238.85,239.0,238.72,238.75,13490.0,210.6008,210.7331,210.4862,210.5127,13490.0
2018-02-12 13:30:00,238.86,239.01,238.59,238.94,10213.0,210.6097,210.7419,210.3716,210.6802,10213.0
2018-02-12 13:35:00,238.96,239.02,238.68,239.01,10715.0,210.6978,210.7507,210.4509,210.7419,10715.0
2018-02-12 13:40:00,239.02,239.18,238.82,239.18,9104.0,210.7507,210.8918,210.5744,210.8918,9104.0
2018-02-12 13:45:00,239.2,239.38,239.04,239.22,18420.0,210.9094,211.0681,210.7684,210.9271,18420.0
2018-02-12 13:50:00,239.31,240.22,239.31,240.17,14043.0,211.0064,211.8088,211.0064,211.7647,14043.0
2018-02-12 13:55:00,240.25,240.63,240.13,240.32,7308.0,211.8353,212.1703,211.7294,211.897,7308.0
2018-02-12 14:00:00,240.14,240.4,240.0,240.08,21913.0,211.7383,211.9675,211.6148,211.6854,21913.0
2018-02-12 14:05:00,240.08,240.22,239.26,239.56,21813.0,211.6854,211.8088,210.9623,211.2269,21813.0
2018-02-12 14:10:00,239.42,239.73,239.42,239.69,9030.0,211.1034,211.3768,211.1034,211.3415,9030.0
2018-02-12 14:15:00,239.69,239.82,239.31,239.59,10643.0,211.3415,211.4561,211.0064,211.2533,10643.0
2018-02-12 14:20:00,239.65,240.3,239.65,240.22,12187.0,211.3062,211.8793,211.3062,211.8088,12187.0
2018-02-12 14:25:00,240.27,240.39,240.0,240.27,12084.0,211.8529,211.9587,211.6148,211.8529,12084.0
2018-02-12 14:30:00,240.21,240.33,240.0,240.0,18149.0,211.8,211.9058,211.6148,211.6148,18149.0
2018-02-12 14:35:00,240.01,240.47,239.87,240.18,14223.0,211.6236,212.0292,211.5002,211.7735,14223.0
2018-02-12 14:40:00,240.03,240.51,240.0,240.0,17620.0,211.6413,212.0645,211.6148,211.6148,17620.0
2018-02-12 14:45:00,240.02,240.06,239.38,239.67,18980.0,211.6325,211.6677,211.0681,211.3239,18980.0
2018-02-12 14:50:00,239.59,239.7,239.28,239.58,16428.0,211.2533,211.3503,210.98,211.2445,16428.0
2018-02-12 14:55:00,239.48,239.88,239.47,239.66,17759.0,211.1563,211.509,211.1475,211.315,17759.0
2018-02-12 15:00:00,239.66,240.16,239.55,240.16,11417.0,211.315,211.7559,211.218,211.7559,11417.0
2018-02-12 15:05:00,240.06,240.4,240.05,240.35,12834.0,211.6677,211.9675,211.6589,211.9234,12834.0
2018-02-12 15:10:00,240.26,241.01,240.01,240.86,19410.0,211.8441,212.5054,211.6236,212.3731,19410.0
2018-02-12 15:15:00,240.86,241.0,240.81,240.87,10871.0,212.3731,212.4966,212.329,212.3819,10871.0
2018-02-12 15:20:00,241.0,241.38,240.94,241.18,28521.0,212.4966,212.8316,212.4436,212.6553,28521.0
2018-02-12 15:25:00,241.15,241.29,240.39,240.57,18161.0,212.6288,212.7523,211.9587,212.1174,18161.0
2018-02-12 15:30:00,240.67,240.9,240.05,240.46,23352.0,212.2056,212.4084,211.6589,212.0204,23352.0
2018-02-12 15:35:00,240.51,240.55,239.66,240.06,25576.0,212.0645,212.0998,211.315,211.6677,25576.0
2018-02-12 15:40:00,240.03,240.58,239.77,240.5,55474.0,211.6413,212.1262,211.412,212.0557,55474.0
2018-02-12 15:45:00,240.53,240.53,238.84,239.39,47021.0,212.0821,212.0821,210.592,211.077,47021.0
2018-02-12 15:50:00,239.28,240.39,239.18,240.03,41467.0,210.98,211.9587,210.8918,211.6413,41467.0
2018-02-12 15:55:00,239.93,240.21,239.64,239.94,115984.0,211.5531,211.8,211.2974,211.5619,115984.0
2018-02-13 09:30:00,238.74,239.26,238.0,238.0,34723.0,210.5038,210.9623,209.8514,209.8514,34723.0
2018-02-13 09:35:00,237.93,239.35,237.5,239.22,19598.0,209.7896,211.0417,209.4105,210.9271,19598.0
2018-02-13 09:40:00,239.18,239.89,239.01,239.49,10595.0,210.8918,211.5178,210.7419,211.1651,10595.0
2018-02-13 09:45:00,239.59,239.73,238.17,238.49,9827.0,211.2533,211.3768,210.0013,210.2834,9827.0
2018-02-13 09:50:00,238.47,238.96,238.11,238.83,6632.0,210.2658,210.6978,209.9484,210.5832,6632.0
2018-02-13 09:55:00,238.7,238.84,237.8,238.2,8831.0,210.4686,210.592,209.675,210.0277,8831.0
2018-02-13 10:00:00,238.38,238.51,237.58,238.21,14488.0,210.1864,210.301,209.481,210.0365,14488.0
2018-02-13 10:05:00,238.07,238.22,237.48,237.6,18318.0,209.9131,210.0453,209.3929,209.4987,18318.0
2018-02-13 10:10:00,237.7,238.35,237.62,238.31,14178.0,209.5868,210.16,209.5163,210.1247,14178.0
2018-02-13 10:15:00,238.26,238.31,237.44,237.56,8999.0,210.0806,210.1247,209.3576,209.4634,8999.0
2018-02-13 10:20:00,237.54,238.71,237.54,238.48,39912.0,209.4458,210.4774,209.4458,210.2746,39912.0
2018-02-13 10:25:00,238.63,238.7,238.19,238.19,5647.0,210.4069,210.4686,210.0189,210.0189,5647.0
2018-02-13 10:30:00,238.14,238.15,236.93,237.09,22964.0,209.9748,209.9836,208.9079,209.049,22964.0
2018-02-13 10:35:00,236.99,237.38,236.72,236.9,22623.0,208.9608,209.3047,208.7228,208.8815,22623.0
2018-02-13 10:40:00,237.06,237.75,236.98,237.38,15780.0,209.0225,209.6309,208.952,209.3047,15780.0
2018-02-13 10:45:00,237.52,239.17,237.51,238.88,28247.0,209.4281,210.883,209.4193,210.6273,28247.0
2018-02-13 10:50:00,239.05,239.57,238.81,239.37,24247.0,210.7772,211.2357,210.5656,211.0593,24247.0
2018-02-13 10:55:00,239.37,239.72,239.19,239.19,16555.0,211.0593,211.3679,210.9006,210.9006,16555.0
2018-02-13 11:00:00,239.19,239.19,238.59,238.76,18841.0,210.9006,210.9006,210.3716,210.5215,18841.0
2018-02-13 11:05:00,238.68,239.5,238.5,239.4,11514.0,210.4509,211.174,210.2922,211.0858,11514.0
2018-02-13 11:10:00,239.45,239.89,239.29,239.77,15007.0,211.1299,211.5178,210.9888,211.412,15007.0
2018-02-13 11:15:00,239.82,239.9,238.84,239.25,11163.0,211.4561,211.5266,210.592,210.9535,11163.0
2018-02-13 11:20:00,239.31,239.67,239.02,239.65,17021.0,211.0064,211.3239,210.7507,211.3062,17021.0
2018-02-13 11:25:00,239.56,239.74,239.16,239.61,9822.0,211.2269,211.3856,210.8742,211.2709,9822.0
2018-02-13 11:30:00,239.61,240.24,239.53,239.53,8971.0,211.2709,211.8264,211.2004,211.2004,8971.0
2018-02-13 11:35:00,239.53,239.79,239.43,239.59,5935.0,211.2004,211.4297,211.1122,211.2533,5935.0
2018-02-13 11:40:00,239.68,240.09,239.6,239.6,7137.0,211.3327,211.6942,211.2621,211.2621,7137.0
2018-02-13 11:45:00,239.74,240.15,239.65,239.95,6826.0,211.3856,211.7471,211.3062,211.5707,6826.0
2018-02-13 11:50:00,239.95,240.23,239.76,239.77,10096.0,211.5707,211.8176,211.4032,211.412,10096.0
2018-02-13 11:55:00,239.89,239.9,239.4,239.47,9347.0,211.5178,211.5266,211.0858,211.1475,9347.0
2018-02-13 12:00:00,239.3,240.04,239.3,239.56,4901.0,210.9976,211.6501,210.9976,211.2269,4901.0
2018-02-13 12:05:00,239.58,239.64,239.3,239.43,5710.0,211.2445,211.2974,210.9976,211.1122,5710.0
2018-02-13 12:10:00,239.46,239.91,239.4,239.91,4114.0,211.1387,211.5355,211.0858,211.5355,4114.0
2018-02-13 12:15:00,239.79,239.8,239.58,239.64,3583.0,211.4297,211.4385,211.2445,211.2974,3583.0
2018-02-13 12:20:00,239.54,239.68,239.21,239.21,7498.0,211.2092,211.3327,210.9183,210.9183,7498.0
2018-02-13 12:25:00,239.11,239.27,239.02,239.16,5538.0,210.8301,210.9712,210.7507,210.8742,5538.0
2018-02-13 12:30:00,239.23,239.24,239.0,239.05,7254.0,210.9359,210.9447,210.7331,210.7772,7254.0
2018-02-13 12:35:00,239.15,239.22,238.6,238.83,5295.0,210.8654,210.9271,210.3804,210.5832,5295.0
2018-02-13 12:40:00,238.77,238.93,238.71,238.87,3604.0,210.5303,210.6714,210.4774,210.6185,3604.0
2018-02-13 12:45:00,239.0,239.09,238.93,239.04,4149.0,210.7331,210.8124,210.6714,210.7684,4149.0
2018-02-13 12:50:00,239.12,239.61,239.12,239.56,5422.0,210.8389,211.2709,210.8389,211.2269,5422.0
2018-02-13 12:55:00,239.49,239.58,239.0,239.0,4325.0,211.1651,211.2445,210.7331,210.7331,4325.0
2018-02-13 13:00:00,239.0,239.26,238.99,239.11,7342.0,210.7331,210.9623,210.7243,210.8301,7342.0
2018-02-13 13:05:00,239.06,239.54,238.98,239.49,6733.0,210.786,211.2092,210.7155,211.1651,6733.0
2018-02-13 13:10:00,239.4,239.92,239.26,239.92,7547.0,211.0858,211.5443,210.9623,211.5443,7547.0
2018-02-13 13:15:00,240.0,240.6,239.92,240.5,8803.0,211.6148,212.1439,211.5443,212.0557,8803.0
2018-02-13 13:20:00,240.54,240.8,240.44,240.63,5900.0,212.091,212.3202,212.0028,212.1703,5900.0
2018-02-13 13:25:00,240.77,240.86,240.43,240.65,11566.0,212.2938,212.3731,211.994,212.1879,11566.0
2018-02-13 13:30:00,240.61,240.78,240.54,240.75,6624.0,212.1527,212.3026,212.091,212.2761,6624.0
2018-02-13 13:35:00,240.76,241.02,240.59,240.97,7860.0,212.2849,212.5142,212.135,212.4701,7860.0
2018-02-13 13:40:00,240.88,241.06,240.8,240.93,8194.0,212.3907,212.5495,212.3202,212.4348,8194.0
2018-02-13 13:45:00,240.82,241.11,240.82,241.01,13659.0,212.3378,212.5935,212.3378,212.5054,13659.0
2018-02-13 13:50:00,241.0,241.08,240.66,240.9,8148.0,212.4966,212.5671,212.1968,212.4084,8148.0
2018-02-13 13:55:00,240.8,241.11,240.8,241.04,7004.0,212.3202,212.5935,212.3202,212.5318,7004.0
2018-02-13 14:00:00,241.16,241.24,241.02,241.02,7381.0,212.6376,212.7082,212.5142,212.5142,7381.0
2018-02-13 14:05:00,241.09,241.14,240.95,241.1,13644.0,212.5759,212.62,212.4525,212.5847,13644.0
2018-02-13 14:10:00,241.09,241.51,241.06,241.3,21124.0,212.5759,212.9462,212.5495,212.7611,21124.0
2018-02-13 14:15:00,241.29,241.53,241.25,241.34,13053.0,212.7523,212.9639,212.717,212.7963,13053.0
2018-02-13 14:20:00,241.37,241.5,241.16,241.19,8074.0,212.8228,212.9374,212.6376,212.6641,8074.0
2018-02-13 14:25:00,241.1,241.21,240.81,240.81,8273.0,212.5847,212.6817,212.329,212.329,8273.0
2018-02-13 14:30:00,240.74,240.81,240.39,240.41,8270.0,212.2673,212.329,211.9587,211.9763,8270.0
2018-02-13 14:35:00,240.48,240.8,240.47,240.52,8401.0,212.0381,212.3202,212.0292,212.0733,8401.0
2018-02-13 14:40:00,240.51,240.69,240.41,240.55,5814.0,212.0645,212.2232,211.9763,212.0998,5814.0
2018-02-13 14:45:00,240.62,240.84,240.41,240.66,10465.0,212.1615,212.3555,211.9763,212.1968,10465.0
2018-02-13 14:50:00,240.71,241.11,240.62,240.96,8729.0,212.2408,212.5935,212.1615,212.4613,8729.0
2018-02-13 14:55:00,240.83,241.13,240.8,241.04,12521.0,212.3467,212.6112,212.3202,212.5318,12521.0
2018-02-13 15:00:00,241.09,241.12,240.6,240.6,15953.0,212.5759,212.6024,212.1439,212.1439,15953.0
2018-02-13 15:05:00,240.6,240.69,240.48,240.53,14593.0,212.1439,212.2232,212.0381,212.0821,14593.0
2018-02-13 15:10:00,240.55,240.94,240.38,240.94,17183.0,212.0998,212.4436,211.9499,212.4436,17183.0
2018-02-13 15:15:00,240.98,241.0,240.71,240.9,10727.0,212.4789,212.4966,212.2408,212.4084,10727.0
2018-02-13 15:20:00,240.85,240.9,240.53,240.68,14332.0,212.3643,212.4084,212.0821,212.2144,14332.0
2018-02-13 15:25:00,240.65,240.79,240.54,240.73,13129.0,212.1879,212.3114,212.091,212.2585,13129.0
2018-02-13 15:30:00,240.72,240.86,240.51,240.86,17948.0,212.2497,212.3731,212.0645,212.3731,17948.0
2018-02-13 15:35:00,240.89,240.94,240.62,240.88,15915.0,212.3996,212.4436,212.1615,212.3907,15915.0
2018-02-13 15:40:00,240.85,240.86,240.12,240.14,27084.0,212.3643,212.3731,211.7206,211.7383,27084.0
2018-02-13 15:45:00,240.27,240.67,240.18,240.4,34260.0,211.8529,212.2056,211.7735,211.9675,34260.0
2018-02-13 15:50:00,240.41,240.53,240.27,240.37,53488.0,211.9763,212.0821,211.8529,211.9411,53488.0
2018-02-13 15:55:00,240.37,240.4,239.96,240.34,61702.0,211.9411,211.9675,211.5796,211.9146,61702.0
2018-02-14 09:30:00,239.75,240.9,238.85,240.43,32235.0,211.3944,212.4084,210.6008,211.994,32235.0
2018-02-14 09:35:00,240.22,240.61,238.97,239.7,10443.0,211.8088,212.1527,210.7066,211.3503,10443.0
2018-02-14 09:40:00,239.52,239.69,239.0,239.67,33429.0,211.1916,211.3415,210.7331,211.3239,33429.0
2018-02-14 09:45:00,239.9,240.05,239.25,239.48,36318.0,211.5266,211.6589,210.9535,211.1563,36318.0
2018-02-14 09:50:00,239.39,240.13,239.39,239.9,25264.0,211.077,211.7294,211.077,211.5266,25264.0
2018-02-14 09:55:00,240.2,240.54,239.58,239.79,24817.0,211.7912,212.091,211.2445,211.4297,24817.0
2018-02-14 10:00:00,239.84,240.11,239.32,239.49,22773.0,211.4737,211.7118,211.0152,211.1651,22773.0
2018-02-14 10:05:00,239.51,240.19,239.29,240.01,27468.0,211.1828,211.7824,210.9888,211.6236,27468.0
2018-02-14 10:10:00,239.9,240.54,239.86,240.13,20292.0,211.5266,212.091,211.4914,211.7294,20292.0
2018-02-14 10:15:00,240.3,240.64,240.19,240.61,15051.0,211.8793,212.1791,211.7824,212.1527,15051.0
2018-02-14 10:20:00,240.73,241.37,240.71,241.0,11112.0,212.2585,212.8228,212.2408,212.4966,11112.0
2018-02-14 10:25:00,241.04,241.05,240.12,240.51,23426.0,212.5318,212.5406,211.7206,212.0645,23426.0
2018-02-14 10:30:00,240.6,241.25,240.59,241.01,10267.0,212.1439,212.717,212.135,212.5054,10267.0
2018-02-14 10:35:00,240.98,242.16,240.89,242.05,17543.0,212.4789,213.5194,212.3996,213.4224,17543.0
2018-02-14 10:40:00,242.15,242.33,241.65,241.77,27706.0,213.5105,213.6692,213.0697,213.1755,27706.0
2018-02-14 10:45:00,241.75,242.16,241.75,241.75,34607.0,213.1578,213.5194,213.1578,213.1578,34607.0
2018-02-14 10:50:00,241.6,241.78,240.58,240.59,10331.0,213.0256,213.1843,212.1262,212.135,10331.0
2018-02-14 10:55:00,240.63,240.97,240.37,240.78,12380.0,212.1703,212.4701,211.9411,212.3026,12380.0
2018-02-14 11:00:00,240.72,241.11,240.4,240.46,11771.0,212.2497,212.5935,211.9675,212.0204,11771.0
2018-02-14 11:05:00,240.36,240.69,240.11,240.11,13832.0,211.9322,212.2232,211.7118,211.7118,13832.0
2018-02-14 11:10:00,240.0,240.46,239.92,240.46,11822.0,211.6148,212.0204,211.5443,212.0204,11822.0
2018-02-14 11:15:00,240.6,240.78,240.32,240.72,11145.0,212.1439,212.3026,211.897,212.2497,11145.0
2018-02-14 11:20:00,240.69,240.75,240.21,240.39,10483.0,212.2232,212.2761,211.8,211.9587,10483.0
2018-02-14 11:25:00,240.36,240.63,240.33,240.42,9863.0,211.9322,212.1703,211.9058,211.9851,9863.0
2018-02-14 11:30:00,240.44,240.65,240.43,240.55,6655.0,212.0028,212.1879,211.994,212.0998,6655.0
2018-02-14 11:35:00,240.42,240.78,239.96,240.78,13359.0,211.9851,212.3026,211.5796,212.3026,13359.0
2018-02-14 11:40:00,240.83,241.19,240.53,240.97,13020.0,212.3467,212.6641,212.0821,212.4701,13020.0
2018-02-14 11:45:00,240.94,241.11,240.12,240.33,12208.0,212.4436,212.5935,211.7206,211.9058,12208.0
2018-02-14 11:50:00,240.2,240.3,239.89,240.25,7555.0,211.7912,211.8793,211.5178,211.8353,7555.0
2018-02-14 11:55:00,240.29,240.3,239.37,239.37,21202.0,211.8705,211.8793,211.0593,211.0593,21202.0
2018-02-14 12:00:00,239.48,240.26,239.48,240.02,5001.0,211.1563,211.8441,211.1563,211.6325,5001.0
2018-02-14 12:05:00,240.07,240.09,239.69,239.69,8114.0,211.6765,211.6942,211.3415,211.3415,8114.0
2018-02-14 12:10:00,239.82,240.1,239.6,240.06,5522.0,211.4561,211.703,211.2621,211.6677,5522.0
2018-02-14 12:15:00,240.09,240.19,239.78,239.97,4809.0,211.6942,211.7824,211.4208,211.5884,4809.0
2018-02-14 12:20:00,240.06,240.36,239.86,240.26,8075.0,211.6677,211.9322,211.4914,211.8441,8075.0
2018-02-14 12:25:00,240.33,240.84,240.29,240.58,7141.0,211.9058,212.3555,211.8705,212.1262,7141.0
2018-02-14 12:30:00,240.5,240.52,240.19,240.29,4780.0,212.0557,212.0733,211.7824,211.8705,4780.0
2018-02-14 12:35:00,240.24,240.58,240.22,240.48,7883.0,211.8264,212.1262,211.8088,212.0381,7883.0
2018-02-14 12:40:00,240.5,240.5,240.05,240.06,8403.0,212.0557,212.0557,211.6589,211.6677,8403.0
2018-02-14 12:45:00,240.06,240.24,239.78,239.85,9353.0,211.6677,211.8264,211.4208,211.4826,9353.0
2018-02-14 12:50:00,239.71,240.01,239.67,239.99,10607.0,211.3591,211.6236,211.3239,211.606,10607.0
2018-02-14 12:55:00,239.95,240.25,239.87,240.19,6122.0,211.5707,211.8353,211.5002,211.7824,6122.0
2018-02-14 13:00:00,240.17,240.72,240.17,240.49,7080.0,211.7647,212.2497,211.7647,212.0469,7080.0
2018-02-14 13:05:00,240.51,240.76,240.45,240.63,7032.0,212.0645,212.2849,212.0116,212.1703,7032.0
2018-02-14 13:10:00,240.59,240.77,240.3,240.63,14348.0,212.135,212.2938,211.8793,212.1703,14348.0
2018-02-14 13:15:00,240.7,240.89,240.54,240.61,4008.0,212.232,212.3996,212.091,212.1527,4008.0
2018-02-14 13:20:00,240.69,241.11,240.66,241.0,6700.0,212.2232,212.5935,212.1968,212.4966,6700.0
2018-02-14 13:25:00,240.97,241.07,240.71,240.71,8136.0,212.4701,212.5583,212.2408,212.2408,8136.0
2018-02-14 13:30:00,240.74,241.25,240.73,241.19,7995.0,212.2673,212.717,212.2585,212.6641,7995.0
2018-02-14 13:35:00,241.05,241.23,240.94,241.2,5502.0,212.5406,212.6993,212.4436,212.6729,5502.0
2018-02-14 13:40:00,241.25,241.47,241.0,241.42,6833.0,212.717,212.911,212.4966,212.8669,6833.0
2018-02-14 13:45:00,241.48,241.58,241.24,241.5,9788.0,212.9198,213.008,212.7082,212.9374,9788.0
2018-02-14 13:50:00,241.4,241.52,241.19,241.44,9771.0,212.8492,212.955,212.6641,212.8845,9771.0
2018-02-14 13:55:00,241.44,241.49,241.16,241.16,8914.0,212.8845,212.9286,212.6376,212.6376,8914.0
2018-02-14 14:00:00,241.22,241.47,241.05,241.46,11039.0,212.6905,212.911,212.5406,212.9021,11039.0
2018-02-14 14:05:00,241.37,241.51,241.06,241.15,6170.0,212.8228,212.9462,212.5495,212.6288,6170.0
2018-02-14 14:10:00,241.13,241.3,240.99,241.05,13775.0,212.6112,212.7611,212.4877,212.5406,13775.0
2018-02-14 14:15:00,241.09,241.1,240.84,240.84,9003.0,212.5759,212.5847,212.3555,212.3555,9003.0
2018-02-14 14:20:00,240.97,240.97,240.43,240.44,13610.0,212.4701,212.4701,211.994,212.0028,13610.0
2018-02-14 14:25:00,240.34,240.5,240.04,240.1,9787.0,211.9146,212.0557,211.6501,211.703,9787.0
2018-02-14 14:30:00,240.09,240.49,240.02,240.35,10774.0,211.6942,212.0469,211.6325,211.9234,10774.0
2018-02-14 14:35:00,240.36,240.9,240.36,240.74,9013.0,211.9322,212.4084,211.9322,212.2673,9013.0
2018-02-14 14:40:00,240.78,240.99,240.71,240.89,11083.0,212.3026,212.4877,212.2408,212.3996,11083.0
2018-02-14 14:45:00,240.95,241.0,240.55,240.92,13325.0,212.4525,212.4966,212.0998,212.426,13325.0
2018-02-14 14:50:00,240.93,240.94,240.72,240.93,20776.0,212.4348,212.4436,212.2497,212.4348,20776.0
2018-02-14 14:55:00,240.96,241.11,240.57,240.57,18286.0,212.4613,212.5935,212.1174,212.1174,18286.0
2018-02-14 15:00:00,240.57,241.22,240.57,241.13,12190.0,212.1174,212.6905,212.1174,212.6112,12190.0
2018-02-14 15:05:00,241.16,241.34,241.11,241.11,10481.0,212.6376,212.7963,212.5935,212.5935,10481.0
2018-02-14 15:10:00,241.09,241.4,241.02,241.39,9948.0,212.5759,212.8492,212.5142,212.8404,9948.0
2018-02-14 15:15:00,241.43,241.66,241.33,241.62,10648.0,212.8757,213.0785,212.7875,213.0432,10648.0
2018-02-14 15:20:00,241.56,241.59,241.0,241.1,16279.0,212.9903,213.0168,212.4966,212.5847,16279.0
2018-02-14 15:25:00,241.05,241.48,241.01,241.46,14156.0,212.5406,212.9198,212.5054,212.9021,14156.0
2018-02-14 15:30:00,241.35,241.47,241.17,241.19,24458.0,212.8052,212.911,212.6464,212.6641,24458.0
2018-02-14 15:35:00,241.24,241.24,240.98,241.15,24538.0,212.7082,212.7082,212.4789,212.6288,24538.0
2018-02-14 15:40:00,241.15,241.22,240.75,240.75,27947.0,212.6288,212.6905,212.2761,212.2761,27947.0
2018-02-14 15:45:00,240.63,241.13,240.6,240.82,36043.0,212.1703,212.6112,212.1439,212.3378,36043.0
2018-02-14 15:50:00,240.86,240.97,240.68,240.73,44290.0,212.3731,212.4701,212.2144,212.2585,44290.0
2018-02-14 15:55:00,240.73,240.99,240.7,240.9,88093.0,212.2585,212.4877,212.232,212.4084,88093.0
2018-02-15 09:30:00,241.92,242.08,241.03,241.67,41924.0,213.3077,213.4488,212.523,213.0873,41924.0
2018-02-15 09:35:00,241.66,241.74,240.89,240.89,20243.0,213.0785,213.149,212.3996,212.3996,20243.0
2018-02-15 09:40:00,240.95,240.95,239.14,239.14,25678.0,212.4525,212.4525,210.8565,210.8565,25678.0
2018-02-15 09:45:00,239.26,240.75,239.14,240.62,35061.0,210.9623,212.2761,210.8565,212.1615,35061.0
2018-02-15 09:50:00,240.58,240.68,239.97,239.97,16549.0,212.1262,212.2144,211.5884,211.5884,16549.0
2018-02-15 09:55:00,239.97,240.6,239.97,240.54,14208.0,211.5884,212.1439,211.5884,212.091,14208.0
2018-02-15 10:00:00,240.44,240.8,240.28,240.6,26409.0,212.0028,212.3202,211.8617,212.1439,26409.0
2018-02-15 10:05:00,240.49,240.73,240.18,240.33,14533.0,212.0469,212.2585,211.7735,211.9058,14533.0
2018-02-15 10:10:00,240.4,240.92,240.12,240.82,10800.0,211.9675,212.426,211.7206,212.3378,10800.0
2018-02-15 10:15:00,240.72,241.43,240.63,240.74,13125.0,212.2497,212.8757,212.1703,212.2673,13125.0
2018-02-15 10:20:00,240.74,242.18,240.67,241.72,17878.0,212.2673,213.537,212.2056,213.1314,17878.0
2018-02-15 10:25:00,241.67,242.01,241.51,241.81,7335.0,213.0873,213.3871,212.9462,213.2108,7335.0
2018-02-15 10:30:00,241.66,241.77,241.43,241.43,7881.0,213.0785,213.1755,212.8757,212.8757,7881.0
2018-02-15 10:35:00,241.51,241.81,241.12,241.12,9333.0,212.9462,213.2108,212.6024,212.6024,9333.0
2018-02-15 10:40:00,241.03,241.22,240.1,240.13,9617.0,212.523,212.6905,211.703,211.7294,9617.0
2018-02-15 10:45:00,240.25,240.77,240.2,240.48,14447.0,211.8353,212.2938,211.7912,212.0381,14447.0
2018-02-15 10:50:00,240.52,240.97,240.47,240.8,14469.0,212.0733,212.4701,212.0292,212.3202,14469.0
2018-02-15 10:55:00,240.78,240.78,239.68,239.68,11621.0,212.3026,212.3026,211.3327,211.3327,11621.0
2018-02-15 11:00:00,239.68,239.69,238.67,238.73,28376.0,211.3327,211.3415,210.4421,210.495,28376.0
2018-02-15 11:05:00,239.0,239.76,238.86,239.76,8681.0,210.7331,211.4032,210.6097,211.4032,8681.0
2018-02-15 11:10:00,239.6,239.7,239.41,239.62,6085.0,211.2621,211.3503,211.0946,211.2798,6085.0
2018-02-15 11:15:00,239.5,239.68,239.35,239.54,18160.0,211.174,211.3327,211.0417,211.2092,18160.0
2018-02-15 11:20:00,239.61,239.84,239.48,239.54,5698.0,211.2709,211.4737,211.1563,211.2092,5698.0
2018-02-15 11:25:00,239.61,239.73,239.39,239.6,23023.0,211.2709,211.3768,211.077,211.2621,23023.0
2018-02-15 11:30:00,239.78,240.0,239.63,239.89,6284.0,211.4208,211.6148,211.2886,211.5178,6284.0
2018-02-15 11:35:00,239.81,239.91,239.6,239.81,5490.0,211.4473,211.5355,211.2621,211.4473,5490.0
2018-02-15 11:40:00,239.81,240.51,239.8,240.51,11625.0,211.4473,212.0645,211.4385,212.0645,11625.0
2018-02-15 11:45:00,240.35,240.35,240.1,240.31,4263.0,211.9234,211.9234,211.703,211.8882,4263.0
2018-02-15 11:50:00,240.4,240.67,240.35,240.49,4200.0,211.9675,212.2056,211.9234,212.0469,4200.0
2018-02-15 11:55:00,240.46,240.48,239.97,240.17,4433.0,212.0204,212.0381,211.5884,211.7647,4433.0
2018-02-15 12:00:00,240.22,240.64,240.21,240.45,7131.0,211.8088,212.1791,211.8,212.0116,7131.0
2018-02-15 12:05:00,240.31,240.31,240.02,240.18,5303.0,211.8882,211.8882,211.6325,211.7735,5303.0
2018-02-15 12:10:00,240.2,240.57,240.2,240.45,8987.0,211.7912,212.1174,211.7912,212.0116,8987.0
2018-02-15 12:15:00,240.39,240.8,240.39,240.65,3700.0,211.9587,212.3202,211.9587,212.1879,3700.0
2018-02-15 12:20:00,240.72,240.94,240.54,240.62,16220.0,212.2497,212.4436,212.091,212.1615,16220.0
2018-02-15 12:25:00,240.62,241.17,240.62,240.96,25982.0,212.1615,212.6464,212.1615,212.4613,25982.0
2018-02-15 12:30:00,240.95,241.05,240.87,241.01,11243.0,212.4525,212.5406,212.3819,212.5054,11243.0
2018-02-15 12:35:00,241.04,241.1,240.64,240.8,14707.0,212.5318,212.5847,212.1791,212.3202,14707.0
2018-02-15 12:40:00,240.88,241.19,240.8,241.08,8938.0,212.3907,212.6641,212.3202,212.5671,8938.0
2018-02-15 12:45:00,241.1,241.41,241.1,241.34,6169.0,212.5847,212.8581,212.5847,212.7963,6169.0
2018-02-15 12:50:00,241.42,241.47,240.98,240.98,7325.0,212.8669,212.911,212.4789,212.4789,7325.0
2018-02-15 12:55:00,241.1,241.28,241.0,241.1,7508.0,212.5847,212.7434,212.4966,212.5847,7508.0
2018-02-15 13:00:00,241.21,241.33,241.12,241.33,5521.0,212.6817,212.7875,212.6024,212.7875,5521.0
2018-02-15 13:05:00,241.37,241.37,241.0,241.0,9628.0,212.8228,212.8228,212.4966,212.4966,9628.0
2018-02-15 13:10:00,241.05,241.73,240.98,241.55,6524.0,212.5406,213.1402,212.4789,212.9815,6524.0
2018-02-15 13:15:00,241.61,241.81,241.61,241.79,4462.0,213.0344,213.2108,213.0344,213.1931,4462.0
2018-02-15 13:20:00,241.72,241.75,241.35,241.59,5320.0,213.1314,213.1578,212.8052,213.0168,5320.0
2018-02-15 13:25:00,241.58,241.75,241.53,241.65,7628.0,213.008,213.1578,212.9639,213.0697,7628.0
2018-02-15 13:30:00,241.53,241.66,240.89,240.89,7619.0,212.9639,213.0785,212.3996,212.3996,7619.0
2018-02-15 13:35:00,241.07,241.32,240.93,241.05,6791.0,212.5583,212.7787,212.4348,212.5406,6791.0
2018-02-15 13:40:00,241.01,241.36,241.01,241.36,4030.0,212.5054,212.814,212.5054,212.814,4030.0
2018-02-15 13:45:00,241.59,241.98,241.41,241.85,7825.0,213.0168,213.3606,212.8581,213.246,7825.0
2018-02-15 13:50:00,241.75,241.85,241.63,241.73,4007.0,213.1578,213.246,213.052,213.1402,4007.0
2018-02-15 13:55:00,241.74,242.03,241.7,241.93,6103.0,213.149,213.4047,213.1138,213.3166,6103.0
2018-02-15 14:00:00,241.92,242.22,241.8,242.21,10895.0,213.3077,213.5723,213.2019,213.5634,10895.0
2018-02-15 14:05:00,242.22,242.82,242.22,242.66,14861.0,213.5723,214.1013,213.5723,213.9602,14861.0
2018-02-15 14:10:00,242.67,242.7,242.24,242.24,7082.0,213.969,213.9955,213.5899,213.5899,7082.0
2018-02-15 14:15:00,242.26,242.56,242.22,242.45,6022.0,213.6075,213.872,213.5723,213.7751,6022.0
2018-02-15 14:20:00,242.47,242.56,242.36,242.5,6477.0,213.7927,213.872,213.6957,213.8191,6477.0
2018-02-15 14:25:00,242.46,242.81,242.46,242.72,7807.0,213.7839,214.0925,213.7839,214.0131,7807.0
2018-02-15 14:30:00,242.65,242.75,242.31,242.48,13262.0,213.9514,214.0396,213.6516,213.8015,13262.0
2018-02-15 14:35:00,242.5,242.58,242.34,242.47,5969.0,213.8191,213.8897,213.6781,213.7927,5969.0
2018-02-15 14:40:00,242.48,242.91,242.48,242.75,9806.0,213.8015,214.1807,213.8015,214.0396,9806.0
2018-02-15 14:45:00,242.73,242.8,242.62,242.79,4492.0,214.0219,214.0837,213.925,214.0748,4492.0
2018-02-15 14:50:00,242.73,242.74,242.19,242.27,12223.0,214.0219,214.0308,213.5458,213.6163,12223.0
2018-02-15 14:55:00,242.23,242.85,242.15,242.75,24876.0,213.5811,214.1277,213.5105,214.0396,24876.0
2018-02-15 15:00:00,242.85,243.44,242.83,243.15,16913.0,214.1277,214.648,214.1101,214.3923,16913.0
2018-02-15 15:05:00,243.26,243.58,243.26,243.36,20360.0,214.4893,214.7714,214.4893,214.5774,20360.0
2018-02-15 15:10:00,243.46,243.46,242.98,243.24,17680.0,214.6656,214.6656,214.2424,214.4716,17680.0
2018-02-15 15:15:00,243.22,243.55,243.22,243.53,14394.0,214.454,214.745,214.454,214.7273,14394.0
2018-02-15 15:20:00,243.6,243.65,243.27,243.28,39262.0,214.789,214.8331,214.4981,214.5069,39262.0
2018-02-15 15:25:00,243.4,243.49,243.23,243.38,15061.0,214.6127,214.6921,214.4628,214.5951,15061.0
2018-02-15 15:30:00,243.34,243.54,243.27,243.36,19230.0,214.5598,214.7361,214.4981,214.5774,19230.0
2018-02-15 15:35:00,243.33,243.84,243.2,243.83,21739.0,214.551,215.0007,214.4364,214.9918,21739.0
2018-02-15 15:40:00,243.87,244.32,243.86,243.96,27129.0,215.0271,215.4239,215.0183,215.1065,27129.0
2018-02-15 15:45:00,243.86,244.4,243.86,244.31,25566.0,215.0183,215.4944,215.0183,215.4151,25566.0
2018-02-15 15:50:00,244.33,244.68,244.3,244.5,59102.0,215.4327,215.7413,215.4063,215.5826,59102.0
2018-02-15 15:55:00,244.54,245.13,244.49,245.03,72183.0,215.6179,216.1381,215.5738,216.0499,72183.0
2018-02-16 09:30:00,243.69,244.3,243.25,243.25,93287.0,214.8684,215.4063,214.4804,214.4804,93287.0
2018-02-16 09:35:00,243.26,244.0,243.26,244.0,12931.0,214.4893,215.1417,214.4893,215.1417,12931.0
2018-02-16 09:40:00,243.9,243.95,243.04,243.04,15865.0,215.0536,215.0976,214.2953,214.2953,15865.0
2018-02-16 09:45:00,243.01,243.3,242.6,242.93,16272.0,214.2688,214.5245,213.9073,214.1983,16272.0
2018-02-16 09:50:00,243.15,243.3,242.8,243.04,11570.0,214.3923,214.5245,214.0837,214.2953,11570.0
2018-02-16 09:55:00,243.17,243.24,242.74,242.97,9331.0,214.4099,214.4716,214.0308,214.2336,9331.0
2018-02-16 10:00:00,242.74,243.3,242.66,243.06,24109.0,214.0308,214.5245,213.9602,214.3129,24109.0
2018-02-16 10:05:00,242.95,243.91,242.95,243.91,21420.0,214.2159,215.0624,214.2159,215.0624,21420.0
2018-02-16 10:10:00,243.71,243.76,242.97,243.31,16022.0,214.886,214.9301,214.2336,214.5333,16022.0
2018-02-16 10:15:00,243.42,244.38,243.37,243.96,13330.0,214.6303,215.4768,214.5862,215.1065,13330.0
2018-02-16 10:20:00,244.05,244.59,244.01,244.25,9164.0,215.1858,215.662,215.1506,215.3622,9164.0
2018-02-16 10:25:00,244.47,244.87,244.27,244.87,10213.0,215.5561,215.9088,215.3798,215.9088,10213.0
2018-02-16 10:30:00,244.83,245.27,244.64,244.95,12386.0,215.8736,216.2615,215.706,215.9794,12386.0
2018-02-16 10:35:00,245.0,245.11,244.71,244.71,7977.0,216.0235,216.1205,215.7678,215.7678,7977.0
2018-02-16 10:40:00,244.75,244.84,244.35,244.52,6614.0,215.803,215.8824,215.4503,215.6002,6614.0
2018-02-16 10:45:00,244.44,245.25,244.42,245.2,9179.0,215.5297,216.2439,215.5121,216.1998,9179.0
2018-02-16 10:50:00,245.28,245.45,245.19,245.34,5880.0,216.2703,216.4202,216.191,216.3233,5880.0
2018-02-16 10:55:00,245.25,245.35,244.63,244.63,5744.0,216.2439,216.3321,215.6972,215.6972,5744.0
2018-02-16 11:00:00,244.63,245.18,244.63,245.17,9512.0,215.6972,216.1822,215.6972,216.1734,9512.0
2018-02-16 11:05:00,245.21,245.79,245.12,245.79,6766.0,216.2086,216.72,216.1293,216.72,6766.0
2018-02-16 11:10:00,245.64,246.2,245.51,246.2,8078.0,216.5878,217.0815,216.4731,217.0815,8078.0
2018-02-16 11:15:00,246.06,246.25,245.92,246.09,4860.0,216.9581,217.1256,216.8347,216.9845,4860.0
2018-02-16 11:20:00,246.05,246.07,245.67,245.67,5484.0,216.9493,216.9669,216.6142,216.6142,5484.0
2018-02-16 11:25:00,245.67,246.07,245.67,245.67,6740.0,216.6142,216.9669,216.6142,216.6142,6740.0
2018-02-16 11:30:00,245.71,245.92,245.63,245.87,3643.0,216.6495,216.8347,216.579,216.7906,3643.0
2018-02-16 11:35:00,245.91,246.13,245.69,245.83,6340.0,216.8258,217.0198,216.6319,216.7553,6340.0
2018-02-16 11:40:00,245.95,246.41,245.95,246.01,5597.0,216.8611,217.2667,216.8611,216.914,5597.0
2018-02-16 11:45:00,246.05,246.05,245.74,245.87,7562.0,216.9493,216.9493,216.6759,216.7906,7562.0
2018-02-16 11:50:00,245.87,246.51,245.75,246.15,6914.0,216.7906,217.3549,216.6848,217.0375,6914.0
2018-02-16 11:55:00,246.09,246.17,245.86,246.03,5385.0,216.9845,217.0551,216.7818,216.9316,5385.0
2018-02-16 12:00:00,245.95,246.13,245.67,245.96,11161.0,216.8611,217.0198,216.6142,216.8699,11161.0
2018-02-16 12:05:00,246.0,246.53,246.0,246.29,3866.0,216.9052,217.3725,216.9052,217.1609,3866.0
2018-02-16 12:10:00,246.35,246.57,246.32,246.51,5093.0,217.2138,217.4078,217.1873,217.3549,5093.0
2018-02-16 12:15:00,246.4,246.86,246.15,246.67,10062.0,217.2579,217.6635,217.0375,217.496,10062.0
2018-02-16 12:20:00,246.57,246.69,246.28,246.31,5560.0,217.4078,217.5136,217.1521,217.1785,5560.0
2018-02-16 12:25:00,246.36,246.91,246.36,246.89,13412.0,217.2226,217.7076,217.2226,217.6899,13412.0
2018-02-16 12:30:00,246.82,247.44,246.79,247.44,6608.0,217.6282,218.1749,217.6018,218.1749,6608.0
2018-02-16 12:35:00,247.37,247.72,247.32,247.72,6429.0,218.1132,218.4218,218.0691,218.4218,6429.0
2018-02-16 12:40:00,247.55,247.65,247.42,247.49,15735.0,218.2719,218.36,218.1572,218.219,15735.0
2018-02-16 12:45:00,247.37,247.49,247.14,247.2,5721.0,218.1132,218.219,217.9104,217.9633,5721.0
2018-02-16 12:50:00,247.27,247.27,246.2,246.88,18576.0,218.025,218.025,217.0815,217.6811,18576.0
2018-02-16 12:55:00,246.77,246.94,246.49,246.65,3927.0,217.5841,217.734,217.3372,217.4783,3927.0
2018-02-16 13:00:00,246.68,247.18,246.43,246.83,8293.0,217.5048,217.9456,217.2843,217.637,8293.0
2018-02-16 13:05:00,246.61,246.96,246.55,246.91,5486.0,217.443,217.7517,217.3901,217.7076,5486.0
2018-02-16 13:10:00,246.65,246.82,246.21,246.38,11837.0,217.4783,217.6282,217.0904,217.2402,11837.0
2018-02-16 13:15:00,246.37,246.77,245.8,246.04,9612.0,217.2314,217.5841,216.7288,216.9405,9612.0
2018-02-16 13:20:00,246.03,246.57,246.03,246.49,5240.0,216.9316,217.4078,216.9316,217.3372,5240.0
2018-02-16 13:25:00,246.49,246.61,245.84,245.84,11858.0,217.3372,217.443,216.7641,216.7641,11858.0
2018-02-16 13:30:00,246.09,246.23,245.61,246.1,17640.0,216.9845,217.108,216.5613,216.9934,17640.0
2018-02-16 13:35:00,246.36,246.61,246.03,246.42,4460.0,217.2226,217.443,216.9316,217.2755,4460.0
2018-02-16 13:40:00,246.18,246.52,246.04,246.46,7414.0,217.0639,217.3637,216.9405,217.3108,7414.0
2018-02-16 13:45:00,246.39,246.5,246.1,246.24,2756.0,217.2491,217.3461,216.9934,217.1168,2756.0
2018-02-16 13:50:00,246.14,246.23,245.86,245.87,6206.0,217.0286,217.108,216.7818,216.7906,6206.0
2018-02-16 13:55:00,245.91,246.25,245.67,246.18,8750.0,216.8258,217.1256,216.6142,217.0639,8750.0
2018-02-16 14:00:00,246.2,246.49,245.78,245.79,11007.0,217.0815,217.3372,216.7112,216.72,11007.0
2018-02-16 14:05:00,245.78,245.78,244.86,244.86,27703.0,216.7112,216.7112,215.9,215.9,27703.0
2018-02-16 14:10:00,244.78,245.03,244.21,244.5,15083.0,215.8295,216.0499,215.3269,215.5826,15083.0
2018-02-16 14:15:00,244.35,244.45,243.8,244.22,10313.0,215.4503,215.5385,214.9654,215.3357,10313.0
2018-02-16 14:20:00,244.1,244.1,243.27,243.34,11353.0,215.2299,215.2299,214.4981,214.5598,11353.0
2018-02-16 14:25:00,243.38,243.85,243.38,243.61,10465.0,214.5951,215.0095,214.5951,214.7979,10465.0
2018-02-16 14:30:00,243.73,244.38,243.43,244.38,10037.0,214.9037,215.4768,214.6392,215.4768,10037.0
2018-02-16 14:35:00,244.59,244.63,244.08,244.53,7930.0,215.662,215.6972,215.2123,215.6091,7930.0
2018-02-16 14:40:00,244.44,244.67,244.14,244.23,6850.0,215.5297,215.7325,215.2652,215.3445,6850.0
2018-02-16 14:45:00,244.26,244.62,244.13,244.53,5047.0,215.371,215.6884,215.2564,215.6091,5047.0
2018-02-16 14:50:00,244.41,244.8,244.18,244.8,5241.0,215.5032,215.8471,215.3004,215.8471,5241.0
2018-02-16 14:55:00,244.83,245.64,244.6,245.54,10038.0,215.8736,216.5878,215.6708,216.4996,10038.0
2018-02-16 15:00:00,245.6,245.61,244.96,245.29,14513.0,216.5525,216.5613,215.9882,216.2792,14513.0
2018-02-16 15:05:00,245.25,245.87,245.21,245.8,33226.0,216.2439,216.7906,216.2086,216.7288,33226.0
2018-02-16 15:10:00,245.93,245.95,245.4,245.4,8199.0,216.8435,216.8611,216.3762,216.3762,8199.0
2018-02-16 15:15:00,245.36,245.44,244.89,245.21,12157.0,216.3409,216.4114,215.9265,216.2086,12157.0
2018-02-16 15:20:00,245.18,245.3,244.67,244.68,13010.0,216.1822,216.288,215.7325,215.7413,13010.0
2018-02-16 15:25:00,244.72,245.49,244.68,245.11,11426.0,215.7766,216.4555,215.7413,216.1205,11426.0
2018-02-16 15:30:00,245.01,245.32,244.77,244.86,20932.0,216.0323,216.3056,215.8207,215.9,20932.0
2018-02-16 15:35:00,244.71,245.04,244.54,244.9,13848.0,215.7678,216.0587,215.6179,215.9353,13848.0
2018-02-16 15:40:00,244.91,244.91,244.05,244.06,16877.0,215.9441,215.9441,215.1858,215.1946,16877.0
2018-02-16 15:45:00,244.08,245.29,244.05,244.65,28893.0,215.2123,216.2792,215.1858,215.7149,28893.0
2018-02-16 15:50:00,244.66,244.92,244.32,244.58,33308.0,215.7237,215.9529,215.4239,215.6531,33308.0
2018-02-16 15:55:00,244.59,244.68,244.07,244.19,57464.0,215.662,215.7413,215.2035,215.3093,57464.0
2018-02-20 09:30:00,243.36,243.73,242.66,242.91,34140.0,214.5774,214.9037,213.9602,214.1807,34140.0
2018-02-20 09:35:00,242.95,243.9,242.95,243.34,17164.0,214.2159,215.0536,214.2159,214.5598,17164.0
2018-02-20 09:40:00,243.4,244.11,243.35,243.84,15444.0,214.6127,215.2387,214.5686,215.0007,15444.0
2018-02-20 09:45:00,243.77,244.3,243.48,244.02,7817.0,214.9389,215.4063,214.6832,215.1594,7817.0
2018-02-20 09:50:00,244.02,244.22,243.29,243.29,4448.0,215.1594,215.3357,214.5157,214.5157,4448.0
2018-02-20 09:55:00,243.42,243.76,242.88,242.94,11504.0,214.6303,214.9301,214.1542,214.2071,11504.0
2018-02-20 10:00:00,243.13,243.13,242.24,242.41,11340.0,214.3746,214.3746,213.5899,213.7398,11340.0
2018-02-20 10:05:00,242.36,242.68,241.92,242.42,12800.0,213.6957,213.9779,213.3077,213.7486,12800.0
2018-02-20 10:10:00,242.51,242.64,242.09,242.15,5860.0,213.828,213.9426,213.4576,213.5105,5860.0
2018-02-20 10:15:00,242.01,242.31,241.57,241.92,18256.0,213.3871,213.6516,212.9991,213.3077,18256.0
2018-02-20 10:20:00,241.94,242.21,241.94,242.04,8983.0,213.3254,213.5634,213.3254,213.4135,8983.0
2018-02-20 10:25:00,241.92,241.99,241.61,241.61,9235.0,213.3077,213.3695,213.0344,213.0344,9235.0
2018-02-20 10:30:00,241.57,241.99,241.45,241.71,14156.0,212.9991,213.3695,212.8933,213.1226,14156.0
2018-02-20 10:35:00,241.66,241.9,241.45,241.45,16485.0,213.0785,213.2901,212.8933,212.8933,16485.0
2018-02-20 10:40:00,241.36,242.01,241.29,242.01,10522.0,212.814,213.3871,212.7523,213.3871,10522.0
2018-02-20 10:45:00,241.96,242.22,241.56,241.56,15084.0,213.343,213.5723,212.9903,212.9903,15084.0
2018-02-20 10:50:00,241.5,241.58,241.28,241.55,6498.0,212.9374,213.008,212.7434,212.9815,6498.0
2018-02-20 10:55:00,241.41,241.53,241.01,241.37,11338.0,212.8581,212.9639,212.5054,212.8228,11338.0
2018-02-20 11:00:00,241.27,242.07,241.27,242.0,11063.0,212.7346,213.44,212.7346,213.3783,11063.0
2018-02-20 11:05:00,241.99,242.3,241.9,242.16,10147.0,213.3695,213.6428,213.2901,213.5194,10147.0
2018-02-20 11:10:00,242.15,242.29,241.97,242.15,5800.0,213.5105,213.634,213.3518,213.5105,5800.0
2018-02-20 11:15:00,242.05,242.18,241.76,242.02,10635.0,213.4224,213.537,213.1667,213.3959,10635.0
2018-02-20 11:20:00,242.08,242.69,242.08,242.47,16260.0,213.4488,213.9867,213.4488,213.7927,16260.0
2018-02-20 11:25:00,242.52,242.98,242.46,242.83,13039.0,213.8368,214.2424,213.7839,214.1101,13039.0
2018-02-20 11:30:00,242.77,242.77,242.33,242.56,7630.0,214.0572,214.0572,213.6692,213.872,7630.0
2018-02-20 11:35:00,242.71,242.83,242.35,242.53,3955.0,214.0043,214.1101,213.6869,213.8456,3955.0
2018-02-20 11:40:00,242.29,242.46,242.15,242.3,6339.0,213.634,213.7839,213.5105,213.6428,6339.0
2018-02-20 11:45:00,242.31,242.41,242.09,242.37,7540.0,213.6516,213.7398,213.4576,213.7045,7540.0
2018-02-20 11:50:00,242.26,242.51,242.11,242.43,3460.0,213.6075,213.828,213.4753,213.7574,3460.0
2018-02-20 11:55:00,242.32,242.49,242.31,242.49,3412.0,213.6604,213.8103,213.6516,213.8103,3412.0
2018-02-20 12:00:00,242.48,242.84,242.48,242.54,3482.0,213.8015,214.1189,213.8015,213.8544,3482.0
2018-02-20 12:05:00,242.59,242.59,242.24,242.45,6641.0,213.8985,213.8985,213.5899,213.7751,6641.0
2018-02-20 12:10:00,242.45,242.77,242.35,242.69,3954.0,213.7751,214.0572,213.6869,213.9867,3954.0
2018-02-20 12:15:00,242.55,242.61,242.44,242.52,3080.0,213.8632,213.9161,213.7662,213.8368,3080.0
2018-02-20 12:20:00,242.34,242.34,242.06,242.11,3500.0,213.6781,213.6781,213.4312,213.4753,3500.0
2018-02-20 12:25:00,242.05,242.19,242.01,242.05,2359.0,213.4224,213.5458,213.3871,213.4224,2359.0
2018-02-20 12:30:00,242.04,242.28,241.95,242.28,5627.0,213.4135,213.6252,213.3342,213.6252,5627.0
2018-02-20 12:35:00,242.12,242.35,242.12,242.17,3458.0,213.4841,213.6869,213.4841,213.5282,3458.0
2018-02-20 12:40:00,242.25,242.25,241.75,241.76,6191.0,213.5987,213.5987,213.1578,213.1667,6191.0
2018-02-20 12:45:00,241.92,242.22,241.85,242.03,2800.0,213.3077,213.5723,213.246,213.4047,2800.0
2018-02-20 12:50:00,242.12,242.13,241.77,241.86,4957.0,213.4841,213.4929,213.1755,213.2548,4957.0
2018-02-20 12:55:00,241.93,242.25,241.92,242.12,10033.0,213.3166,213.5987,213.3077,213.4841,10033.0
2018-02-20 13:00:00,242.04,242.29,242.04,242.23,6545.0,213.4135,213.634,213.4135,213.5811,6545.0
2018-02-20 13:05:00,242.24,242.26,241.9,242.15,5984.0,213.5899,213.6075,213.2901,213.5105,5984.0
2018-02-20 13:10:00,241.99,242.18,241.99,242.15,3792.0,213.3695,213.537,213.3695,213.5105,3792.0
2018-02-20 13:15:00,242.1,242.48,242.07,242.39,17105.0,213.4665,213.8015,213.44,213.7222,17105.0
2018-02-20 13:20:00,242.44,242.44,241.81,241.81,7188.0,213.7662,213.7662,213.2108,213.2108,7188.0
2018-02-20 13:25:00,241.9,241.91,241.59,241.71,4854.0,213.2901,213.2989,213.0168,213.1226,4854.0
2018-02-20 13:30:00,241.71,241.99,241.58,241.99,5883.0,213.1226,213.3695,213.008,213.3695,5883.0
2018-02-20 13:35:00,241.97,242.08,241.79,241.79,7126.0,213.3518,213.4488,213.1931,213.1931,7126.0
2018-02-20 13:40:00,241.77,241.79,241.61,241.79,4504.0,213.1755,213.1931,213.0344,213.1931,4504.0
2018-02-20 13:45:00,241.71,242.16,241.7,242.06,2325.0,213.1226,213.5194,213.1138,213.4312,2325.0
2018-02-20 13:50:00,241.97,242.24,241.93,242.05,5668.0,213.3518,213.5899,213.3166,213.4224,5668.0
2018-02-20 13:55:00,242.02,242.19,241.7,242.19,6301.0,213.3959,213.5458,213.1138,213.5458,6301.0
2018-02-20 14:00:00,242.09,242.21,241.7,241.83,10528.0,213.4576,213.5634,213.1138,213.2284,10528.0
2018-02-20 14:05:00,241.79,241.89,241.57,241.79,5828.0,213.1931,213.2813,212.9991,213.1931,5828.0
2018-02-20 14:10:00,241.67,241.67,241.15,241.26,7458.0,213.0873,213.0873,212.6288,212.7258,7458.0
2018-02-20 14:15:00,241.32,241.32,240.87,241.15,7917.0,212.7787,212.7787,212.3819,212.6288,7917.0
2018-02-20 14:20:00,241.09,241.47,241.02,241.46,3558.0,212.5759,212.911,212.5142,212.9021,3558.0
2018-02-20 14:25:00,241.47,241.58,241.27,241.34,6609.0,212.911,213.008,212.7346,212.7963,6609.0
2018-02-20 14:30:00,241.34,241.71,241.3,241.65,9512.0,212.7963,213.1226,212.7611,213.0697,9512.0
2018-02-20 14:35:00,241.65,241.96,241.49,241.96,5108.0,213.0697,213.343,212.9286,213.343,5108.0
2018-02-20 14:40:00,241.95,241.95,241.63,241.82,11421.0,213.3342,213.3342,213.052,213.2196,11421.0
2018-02-20 14:45:00,241.84,242.03,241.8,241.95,9709.0,213.2372,213.4047,213.2019,213.3342,9709.0
2018-02-20 14:50:00,241.89,241.93,241.25,241.4,8860.0,213.2813,213.3166,212.717,212.8492,8860.0
2018-02-20 14:55:00,241.2,241.55,241.2,241.25,8353.0,212.6729,212.9815,212.6729,212.717,8353.0
2018-02-20 15:00:00,241.37,241.51,241.3,241.49,6670.0,212.8228,212.9462,212.7611,212.9286,6670.0
2018-02-20 15:05:00,241.46,241.73,240.84,240.92,11979.0,212.9021,213.1402,212.3555,212.426,11979.0
2018-02-20 15:10:00,240.9,241.05,240.55,240.84,12877.0,212.4084,212.5406,212.0998,212.3555,12877.0
2018-02-20 15:15:00,240.82,241.08,240.68,240.68,5995.0,212.3378,212.5671,212.2144,212.2144,5995.0
2018-02-20 15:20:00,240.72,240.72,240.25,240.64,20689.0,212.2497,212.2497,211.8353,212.1791,20689.0
2018-02-20 15:25:00,240.74,241.01,240.54,240.93,18483.0,212.2673,212.5054,212.091,212.4348,18483.0
2018-02-20 15:30:00,240.9,241.38,240.9,241.38,12000.0,212.4084,212.8316,212.4084,212.8316,12000.0
2018-02-20 15:35:00,241.4,241.64,241.17,241.24,18316.0,212.8492,213.0609,212.6464,212.7082,18316.0
2018-02-20 15:40:00,241.17,241.28,240.8,240.88,13187.0,212.6464,212.7434,212.3202,212.3907,13187.0
2018-02-20 15:45:00,240.79,241.24,240.71,241.21,21706.0,212.3114,212.7082,212.2408,212.6817,21706.0
2018-02-20 15:50:00,241.26,241.47,241.09,241.24,15866.0,212.7258,212.911,212.5759,212.7082,15866.0
2018-02-20 15:55:00,241.24,241.44,240.98,240.99,35972.0,212.7082,212.8845,212.4789,212.4877,35972.0
2018-02-21 09:30:00,241.0,242.24,241.0,241.64,20536.0,212.4966,213.5899,212.4966,213.0609,20536.0
2018-02-21 09:35:00,242.09,243.66,242.09,243.28,18961.0,213.4576,214.8419,213.4576,214.5069,18961.0
2018-02-21 09:40:00,243.35,243.65,243.02,243.63,7971.0,214.5686,214.8331,214.2776,214.8155,7971.0
2018-02-21 09:45:00,243.39,244.06,243.17,243.81,3764.0,214.6039,215.1946,214.4099,214.9742,3764.0
2018-02-21 09:50:00,243.93,243.93,243.46,243.51,3315.0,215.08,215.08,214.6656,214.7097,3315.0
2018-02-21 09:55:00,243.6,243.67,243.25,243.61,5448.0,214.789,214.8508,214.4804,214.7979,5448.0
2018-02-21 10:00:00,243.81,244.07,243.45,243.6,8529.0,214.9742,215.2035,214.6568,214.789,8529.0
2018-02-21 10:05:00,243.66,243.98,243.33,243.81,12076.0,214.8419,215.1241,214.551,214.9742,12076.0
2018-02-21 10:10:00,243.77,243.91,243.25,243.37,17714.0,214.9389,215.0624,214.4804,214.5862,17714.0
2018-02-21 10:15:00,243.25,244.05,242.87,243.75,13168.0,214.4804,215.1858,214.1454,214.9213,13168.0
2018-02-21 10:20:00,243.93,244.26,243.74,244.0,13369.0,215.08,215.371,214.9125,215.1417,13369.0
2018-02-21 10:25:00,243.83,244.07,243.83,243.92,3208.0,214.9918,215.2035,214.9918,215.0712,3208.0
2018-02-21 10:30:00,243.89,244.26,243.82,244.26,16896.0,215.0447,215.371,214.983,215.371,16896.0
2018-02-21 10:35:00,244.37,244.89,244.29,244.55,18640.0,215.468,215.9265,215.3974,215.6267,18640.0
2018-02-21 10:40:00,244.61,244.61,243.98,244.28,12084.0,215.6796,215.6796,215.1241,215.3886,12084.0
2018-02-21 10:45:00,244.45,244.75,244.42,244.49,15644.0,215.5385,215.803,215.5121,215.5738,15644.0
2018-02-21 10:50:00,244.47,244.98,244.22,244.67,28448.0,215.5561,216.0058,215.3357,215.7325,28448.0
2018-02-21 10:55:00,244.77,244.81,244.28,244.77,9718.0,215.8207,215.8559,215.3886,215.8207,9718.0
2018-02-21 11:00:00,244.81,244.96,244.67,244.93,20436.0,215.8559,215.9882,215.7325,215.9617,20436.0
2018-02-21 11:05:00,244.94,245.15,244.7,244.79,23184.0,215.9706,216.1557,215.7589,215.8383,23184.0
2018-02-21 11:10:00,244.89,244.89,244.26,244.58,11073.0,215.9265,215.9265,215.371,215.6531,11073.0
2018-02-21 11:15:00,244.59,244.68,244.4,244.51,6682.0,215.662,215.7413,215.4944,215.5914,6682.0
2018-02-21 11:20:00,244.63,244.79,244.54,244.79,6712.0,215.6972,215.8383,215.6179,215.8383,6712.0
2018-02-21 11:25:00,244.8,244.92,244.4,244.41,4069.0,215.8471,215.9529,215.4944,215.5032,4069.0
2018-02-21 11:30:00,244.4,245.15,244.3,245.08,11125.0,215.4944,216.1557,215.4063,216.094,11125.0
2018-02-21 11:35:00,245.02,245.37,245.02,245.27,5703.0,216.0411,216.3497,216.0411,216.2615,5703.0
2018-02-21 11:40:00,245.28,245.54,245.05,245.25,11264.0,216.2703,216.4996,216.0676,216.2439,11264.0
2018-02-21 11:45:00,245.23,245.33,245.16,245.27,2246.0,216.2263,216.3144,216.1645,216.2615,2246.0
2018-02-21 11:50:00,245.2,245.34,244.96,245.06,4252.0,216.1998,216.3233,215.9882,216.0764,4252.0
2018-02-21 11:55:00,244.95,245.09,244.79,244.86,4483.0,215.9794,216.1028,215.8383,215.9,4483.0
2018-02-21 12:00:00,244.87,245.06,244.78,244.92,3856.0,215.9088,216.0764,215.8295,215.9529,3856.0
2018-02-21 12:05:00,244.92,245.01,244.77,244.87,2108.0,215.9529,216.0323,215.8207,215.9088,2108.0
2018-02-21 12:10:00,244.85,245.09,244.77,245.02,7562.0,215.8912,216.1028,215.8207,216.0411,7562.0
2018-02-21 12:15:00,245.01,245.38,244.89,245.38,6136.0,216.0323,216.3585,215.9265,216.3585,6136.0
2018-02-21 12:20:00,245.31,245.54,245.2,245.23,10911.0,216.2968,216.4996,216.1998,216.2263,10911.0
2018-02-21 12:25:00,245.07,245.23,244.97,245.17,6450.0,216.0852,216.2263,215.997,216.1734,6450.0
2018-02-21 12:30:00,245.14,245.36,244.89,245.34,5814.0,216.1469,216.3409,215.9265,216.3233,5814.0
2018-02-21 12:35:00,245.38,245.55,245.38,245.45,2045.0,216.3585,216.5084,216.3585,216.4202,2045.0
2018-02-21 12:40:00,245.55,245.59,245.42,245.44,10871.0,216.5084,216.5437,216.3938,216.4114,10871.0
2018-02-21 12:45:00,245.41,245.86,245.41,245.86,4017.0,216.385,216.7818,216.385,216.7818,4017.0
2018-02-21 12:50:00,245.96,246.17,245.83,246.07,5151.0,216.8699,217.0551,216.7553,216.9669,5151.0
2018-02-21 12:55:00,245.95,246.15,245.95,246.05,1150.0,216.8611,217.0375,216.8611,216.9493,1150.0
2018-02-21 13:00:00,246.11,246.12,245.82,245.82,1841.0,217.0022,217.011,216.7465,216.7465,1841.0
2018-02-21 13:05:00,245.77,246.02,245.75,245.84,7228.0,216.7024,216.9228,216.6848,216.7641,7228.0
2018-02-21 13:10:00,245.83,246.18,245.78,246.18,5609.0,216.7553,217.0639,216.7112,217.0639,5609.0
2018-02-21 13:15:00,246.21,246.4,246.12,246.3,6107.0,217.0904,217.2579,217.011,217.1697,6107.0
2018-02-21 13:20:00,246.29,246.55,246.25,246.46,6817.0,217.1609,217.3901,217.1256,217.3108,6817.0
2018-02-21 13:25:00,246.44,246.48,246.24,246.35,4171.0,217.2932,217.3284,217.1168,217.2138,4171.0
2018-02-21 13:30:00,246.46,246.57,246.14,246.14,2500.0,217.3108,217.4078,217.0286,217.0286,2500.0
2018-02-21 13:35:00,246.29,246.37,246.14,246.21,2958.0,217.1609,217.2314,217.0286,217.0904,2958.0
2018-02-21 13:40:00,246.15,246.49,246.14,246.49,5691.0,217.0375,217.3372,217.0286,217.3372,5691.0
2018-02-21 13:45:00,246.48,246.77,246.4,246.63,6530.0,217.3284,217.5841,217.2579,217.4607,6530.0
2018-02-21 13:50:00,246.69,247.05,246.65,247.05,7855.0,217.5136,217.831,217.4783,217.831,7855.0
2018-02-21 13:55:00,246.98,247.07,246.66,246.75,4380.0,217.7693,217.8486,217.4871,217.5665,4380.0
2018-02-21 14:00:00,246.66,247.21,246.26,246.9,6905.0,217.4871,217.9721,217.1344,217.6987,6905.0
2018-02-21 14:05:00,247.1,247.51,246.96,247.5,11406.0,217.8751,218.2366,217.7517,218.2278,11406.0
2018-02-21 14:10:00,247.26,247.7,247.03,247.04,9936.0,218.0162,218.4041,217.8134,217.8222,9936.0
2018-02-21 14:15:00,247.06,247.51,246.88,247.29,6181.0,217.8398,218.2366,217.6811,218.0426,6181.0
2018-02-21 14:20:00,247.46,247.61,247.01,247.61,9631.0,218.1925,218.3248,217.7957,218.3248,9631.0
2018-02-21 14:25:00,247.48,247.75,246.93,246.93,6753.0,218.2102,218.4482,217.7252,217.7252,6753.0
2018-02-21 14:30:00,246.94,247.11,246.66,246.66,11612.0,217.734,217.8839,217.4871,217.4871,11612.0
2018-02-21 14:35:00,246.91,247.0,246.43,246.72,9535.0,217.7076,217.7869,217.2843,217.54,9535.0
2018-02-21 14:40:00,246.65,246.99,246.44,246.45,5072.0,217.4783,217.7781,217.2932,217.302,5072.0
2018-02-21 14:45:00,246.38,246.6,245.08,245.41,22960.0,217.2402,217.4342,216.094,216.385,22960.0
2018-02-21 14:50:00,245.14,245.41,244.71,245.36,16375.0,216.1469,216.385,215.7678,216.3409,16375.0
2018-02-21 14:55:00,245.45,245.91,245.29,245.5,7842.0,216.4202,216.8258,216.2792,216.4643,7842.0
2018-02-21 15:00:00,245.49,245.49,244.73,244.98,9795.0,216.4555,216.4555,215.7854,216.0058,9795.0
2018-02-21 15:05:00,244.92,245.22,244.55,244.63,4800.0,215.9529,216.2174,215.6267,215.6972,4800.0
2018-02-21 15:10:00,244.62,244.93,244.27,244.74,17791.0,215.6884,215.9617,215.3798,215.7942,17791.0
2018-02-21 15:15:00,244.78,244.96,244.71,244.72,3675.0,215.8295,215.9882,215.7678,215.7766,3675.0
2018-02-21 15:20:00,244.76,244.89,244.31,244.31,13743.0,215.8118,215.9265,215.4151,215.4151,13743.0
2018-02-21 15:25:00,244.13,245.02,243.94,244.78,18322.0,215.2564,216.0411,215.0888,215.8295,18322.0
2018-02-21 15:30:00,244.84,245.31,244.76,244.84,18188.0,215.8824,216.2968,215.8118,215.8824,18188.0
2018-02-21 15:35:00,244.88,244.88,244.29,244.29,9073.0,215.9177,215.9177,215.3974,215.3974,9073.0
2018-02-21 15:40:00,244.29,244.42,244.06,244.25,43895.0,215.3974,215.5121,215.1946,215.3622,43895.0
2018-02-21 15:45:00,244.11,244.55,244.02,244.36,49796.0,215.2387,215.6267,215.1594,215.4592,49796.0
2018-02-21 15:50:00,244.22,244.46,243.94,244.19,60730.0,215.3357,215.5473,215.0888,215.3093,60730.0
2018-02-21 15:55:00,244.11,244.22,243.2,243.29,30664.0,215.2387,215.3357,214.4364,214.5157,30664.0
2018-02-22 09:30:00,244.15,246.18,244.05,246.18,21831.0,215.274,217.0639,215.1858,217.0639,21831.0
2018-02-22 09:35:00,246.17,246.51,245.6,246.44,12452.0,217.0551,217.3549,216.5525,217.2932,12452.0
2018-02-22 09:40:00,246.1,246.7,245.4,245.74,10108.0,216.9934,217.5224,216.3762,216.6759,10108.0
2018-02-22 09:45:00,245.86,246.37,245.67,245.75,6267.0,216.7818,217.2314,216.6142,216.6848,6267.0
2018-02-22 09:50:00,245.56,245.56,244.64,245.22,8111.0,216.5172,216.5172,215.706,216.2174,8111.0
2018-02-22 09:55:00,245.28,245.54,244.71,245.38,11319.0,216.2703,216.4996,215.7678,216.3585,11319.0
2018-02-22 10:00:00,245.37,245.56,244.73,245.55,6400.0,216.3497,216.5172,215.7854,216.5084,6400.0
2018-02-22 10:05:00,245.34,246.09,245.14,245.64,6769.0,216.3233,216.9845,216.1469,216.5878,6769.0
2018-02-22 10:10:00,245.86,246.27,245.83,245.94,13427.0,216.7818,217.1433,216.7553,216.8523,13427.0
2018-02-22 10:15:00,245.79,245.88,245.0,245.0,22613.0,216.72,216.7994,216.0235,216.0235,22613.0
2018-02-22 10:20:00,245.26,245.97,245.14,245.78,7097.0,216.2527,216.8787,216.1469,216.7112,7097.0
2018-02-22 10:25:00,245.98,246.31,245.9,246.07,6801.0,216.8876,217.1785,216.817,216.9669,6801.0
2018-02-22 10:30:00,246.03,246.17,245.59,245.59,4512.0,216.9316,217.0551,216.5437,216.5437,4512.0
2018-02-22 10:35:00,245.55,245.97,245.54,245.86,13502.0,216.5084,216.8787,216.4996,216.7818,13502.0
2018-02-22 10:40:00,245.81,245.92,245.6,245.7,5050.0,216.7377,216.8347,216.5525,216.6407,5050.0
2018-02-22 10:45:00,245.57,246.1,245.52,245.75,32737.0,216.526,216.9934,216.482,216.6848,32737.0
2018-02-22 10:50:00,245.74,246.0,245.32,245.5,6449.0,216.6759,216.9052,216.3056,216.4643,6449.0
2018-02-22 10:55:00,245.46,245.68,245.14,245.28,12327.0,216.4291,216.623,216.1469,216.2703,12327.0
2018-02-22 11:00:00,245.28,246.31,245.21,246.09,17351.0,216.2703,217.1785,216.2086,216.9845,17351.0
2018-02-22 11:05:00,246.23,247.38,246.13,247.04,19685.0,217.108,218.122,217.0198,217.8222,19685.0
2018-02-22 11:10:00,247.16,247.47,246.91,247.32,17675.0,217.928,218.2013,217.7076,218.0691,17675.0
2018-02-22 11:15:00,247.27,247.41,246.74,246.91,8360.0,218.025,218.1484,217.5577,217.7076,8360.0
2018-02-22 11:20:00,246.85,246.96,246.54,246.84,9792.0,217.6547,217.7517,217.3813,217.6458,9792.0
2018-02-22 11:25:00,246.77,247.37,246.76,247.33,6305.0,217.5841,218.1132,217.5753,218.0779,6305.0
2018-02-22 11:30:00,247.34,247.35,247.01,247.11,6029.0,218.0867,218.0955,217.7957,217.8839,6029.0
2018-02-22 11:35:00,247.11,247.46,246.77,247.46,6830.0,217.8839,218.1925,217.5841,218.1925,6830.0
2018-02-22 11:40:00,247.38,247.84,247.22,247.75,9273.0,218.122,218.5276,217.9809,218.4482,9273.0
2018-02-22 11:45:00,247.79,247.84,247.45,247.76,7476.0,218.4835,218.5276,218.1837,218.457,7476.0
2018-02-22 11:50:00,247.68,248.19,247.5,248.0,8275.0,218.3865,218.8362,218.2278,218.6686,8275.0
2018-02-22 11:55:00,247.93,247.95,247.64,247.73,9575.0,218.6069,218.6246,218.3512,218.4306,9575.0
2018-02-22 12:00:00,247.75,248.02,247.6,247.73,9066.0,218.4482,218.6863,218.316,218.4306,9066.0
2018-02-22 12:05:00,247.72,248.05,247.72,248.02,8451.0,218.4218,218.7127,218.4218,218.6863,8451.0
2018-02-22 12:10:00,247.89,247.89,247.49,247.49,3573.0,218.5717,218.5717,218.219,218.219,3573.0
2018-02-22 12:15:00,247.53,247.91,247.49,247.79,5451.0,218.2542,218.5893,218.219,218.4835,5451.0
2018-02-22 12:20:00,247.81,247.81,247.32,247.62,8937.0,218.5011,218.5011,218.0691,218.3336,8937.0
2018-02-22 12:25:00,247.62,247.67,247.47,247.49,4300.0,218.3336,218.3777,218.2013,218.219,4300.0
2018-02-22 12:30:00,247.56,247.9,247.41,247.55,7587.0,218.2807,218.5805,218.1484,218.2719,7587.0
2018-02-22 12:35:00,247.57,247.81,247.57,247.64,2038.0,218.2895,218.5011,218.2895,218.3512,2038.0
2018-02-22 12:40:00,247.48,247.75,247.34,247.34,3481.0,218.2102,218.4482,218.0867,218.0867,3481.0
2018-02-22 12:45:00,247.55,247.67,246.92,246.92,4581.0,218.2719,218.3777,217.7164,217.7164,4581.0
2018-02-22 12:50:00,246.72,247.13,246.58,247.11,1500.0,217.54,217.9015,217.4166,217.8839,1500.0
2018-02-22 12:55:00,247.19,247.2,246.62,246.75,3900.0,217.9544,217.9633,217.4519,217.5665,3900.0
2018-02-22 13:00:00,246.75,247.17,246.75,246.82,3700.0,217.5665,217.9368,217.5665,217.6282,3700.0
2018-02-22 13:05:00,246.79,247.1,246.79,247.06,3787.0,217.6018,217.8751,217.6018,217.8398,3787.0
2018-02-22 13:10:00,247.06,247.07,246.45,246.45,4719.0,217.8398,217.8486,217.302,217.302,4719.0
2018-02-22 13:15:00,246.31,246.8,246.14,246.35,6926.0,217.1785,217.6106,217.0286,217.2138,6926.0
2018-02-22 13:20:00,246.47,246.64,246.17,246.38,5000.0,217.3196,217.4695,217.0551,217.2402,5000.0
2018-02-22 13:25:00,246.49,246.8,246.46,246.53,4725.0,217.3372,217.6106,217.3108,217.3725,4725.0
2018-02-22 13:30:00,246.48,246.75,246.06,246.06,5243.0,217.3284,217.5665,216.9581,216.9581,5243.0
2018-02-22 13:35:00,246.17,246.35,245.9,246.09,5582.0,217.0551,217.2138,216.817,216.9845,5582.0
2018-02-22 13:40:00,246.25,246.4,245.94,246.23,7997.0,217.1256,217.2579,216.8523,217.108,7997.0
2018-02-22 13:45:00,246.22,246.44,245.91,246.16,5721.0,217.0992,217.2932,216.8258,217.0463,5721.0
2018-02-22 13:50:00,246.04,246.71,246.04,246.66,6500.0,216.9405,217.5312,216.9405,217.4871,6500.0
2018-02-22 13:55:00,246.81,246.88,246.49,246.61,6737.0,217.6194,217.6811,217.3372,217.443,6737.0
2018-02-22 14:00:00,246.71,246.87,246.3,246.38,6602.0,217.5312,217.6723,217.1697,217.2402,6602.0
2018-02-22 14:05:00,246.46,246.75,246.27,246.27,5928.0,217.3108,217.5665,217.1433,217.1433,5928.0
2018-02-22 14:10:00,246.28,246.54,246.24,246.41,5549.0,217.1521,217.3813,217.1168,217.2667,5549.0
2018-02-22 14:15:00,246.38,246.64,246.3,246.52,4135.0,217.2402,217.4695,217.1697,217.3637,4135.0
2018-02-22 14:20:00,246.47,246.64,246.28,246.58,4812.0,217.3196,217.4695,217.1521,217.4166,4812.0
2018-02-22 14:25:00,246.41,246.99,246.41,246.99,6600.0,217.2667,217.7781,217.2667,217.7781,6600.0
2018-02-22 14:30:00,246.91,247.2,246.88,247.2,5861.0,217.7076,217.9633,217.6811,217.9633,5861.0
2018-02-22 14:35:00,247.2,247.2,246.78,246.92,3994.0,217.9633,217.9633,217.5929,217.7164,3994.0
2018-02-22 14:40:00,246.86,246.86,246.58,246.59,5172.0,217.6635,217.6635,217.4166,217.4254,5172.0
2018-02-22 14:45:00,246.5,246.54,246.12,246.36,6156.0,217.3461,217.3813,217.011,217.2226,6156.0
2018-02-22 14:50:00,246.21,246.27,245.8,245.85,14378.0,217.0904,217.1433,216.7288,216.7729,14378.0
2018-02-22 14:55:00,245.8,245.8,244.87,244.87,12224.0,216.7288,216.7288,215.9088,215.9088,12224.0
2018-02-22 15:00:00,245.0,245.29,244.84,245.24,18705.0,216.0235,216.2792,215.8824,216.2351,18705.0
2018-02-22 15:05:00,245.18,245.49,244.91,244.91,8994.0,216.1822,216.4555,215.9441,215.9441,8994.0
2018-02-22 15:10:00,245.01,245.87,244.94,245.8,7412.0,216.0323,216.7906,215.9706,216.7288,7412.0
2018-02-22 15:15:00,245.86,245.88,245.4,245.67,11723.0,216.7818,216.7994,216.3762,216.6142,11723.0
2018-02-22 15:20:00,245.68,245.98,245.62,245.97,9824.0,216.623,216.8876,216.5701,216.8787,9824.0
2018-02-22 15:25:00,245.88,246.23,245.68,245.84,10822.0,216.7994,217.108,216.623,216.7641,10822.0
2018-02-22 15:30:00,245.87,246.16,245.68,246.01,12407.0,216.7906,217.0463,216.623,216.914,12407.0
2018-02-22 15:35:00,245.95,245.98,245.22,245.4,11547.0,216.8611,216.8876,216.2174,216.3762,11547.0
2018-02-22 15:40:00,245.49,246.03,245.36,245.56,13766.0,216.4555,216.9316,216.3409,216.5172,13766.0
2018-02-22 15:45:00,245.37,245.48,244.59,244.8,29148.0,216.3497,216.4467,215.662,215.8471,29148.0
2018-02-22 15:50:00,244.81,245.79,244.81,245.34,24451.0,215.8559,216.72,215.8559,216.3233,24451.0
2018-02-22 15:55:00,245.28,245.58,244.93,245.39,42310.0,216.2703,216.5349,215.9617,216.3673,42310.0
2018-02-23 09:30:00,248.22,250.5,247.6,250.24,80970.0,218.8626,220.873,218.316,220.6437,80970.0
2018-02-23 09:35:00,250.43,250.91,248.69,249.6,45179.0,220.8112,221.2345,219.277,220.0794,45179.0
2018-02-23 09:40:00,249.48,249.82,247.84,248.29,36178.0,219.9736,220.2734,218.5276,218.9244,36178.0
2018-02-23 09:45:00,248.34,248.87,247.5,247.53,32614.0,218.9684,219.4358,218.2278,218.2542,32614.0
2018-02-23 09:50:00,247.64,248.97,247.5,248.55,17424.0,218.3512,219.5239,218.2278,219.1536,17424.0
2018-02-23 09:55:00,248.37,248.61,247.83,248.61,37650.0,218.9949,219.2065,218.5188,219.2065,37650.0
2018-02-23 10:00:00,248.57,249.08,248.44,248.57,18500.0,219.1712,219.6209,219.0566,219.1712,18500.0
2018-02-23 10:05:00,248.56,248.99,248.4,248.63,25481.0,219.1624,219.5416,219.0213,219.2241,25481.0
2018-02-23 10:10:00,248.63,249.6,248.54,248.73,27234.0,219.2241,220.0794,219.1448,219.3123,27234.0
2018-02-23 10:15:00,248.59,249.47,248.56,249.02,19917.0,219.1889,219.9648,219.1624,219.568,19917.0
2018-02-23 10:20:00,248.91,249.09,248.64,249.03,11034.0,219.471,219.6297,219.233,219.5768,11034.0
2018-02-23 10:25:00,248.93,249.33,248.85,249.25,12824.0,219.4887,219.8413,219.4181,219.7708,12824.0
2018-02-23 10:30:00,249.21,249.6,249.0,249.42,9181.0,219.7355,220.0794,219.5504,219.9207,9181.0
2018-02-23 10:35:00,249.49,249.54,249.13,249.54,11054.0,219.9824,220.0265,219.665,220.0265,11054.0
2018-02-23 10:40:00,249.61,250.14,249.59,250.03,28476.0,220.0882,220.5555,220.0706,220.4586,28476.0
2018-02-23 10:45:00,250.11,250.21,249.76,250.05,11675.0,220.5291,220.6173,220.2205,220.4762,11675.0
2018-02-23 10:50:00,249.95,250.29,249.84,250.22,9650.0,220.388,220.6878,220.291,220.6261,9650.0
2018-02-23 10:55:00,250.23,250.75,250.14,250.36,19989.0,220.6349,221.0934,220.5555,220.7495,19989.0
2018-02-23 11:00:00,250.32,250.9,250.28,250.86,17065.0,220.7143,221.2257,220.679,221.1904,17065.0
2018-02-23 11:05:00,250.79,251.25,250.73,251.03,15251.0,221.1287,221.5343,221.0758,221.3403,15251.0
2018-02-23 11:10:00,251.01,251.06,250.39,250.56,15935.0,221.3227,221.3667,220.776,220.9259,15935.0
2018-02-23 11:15:00,250.64,250.83,250.09,250.22,9374.0,220.9964,221.1639,220.5115,220.6261,9374.0
2018-02-23 11:20:00,250.2,250.46,250.05,250.46,3850.0,220.6085,220.8377,220.4762,220.8377,3850.0
2018-02-23 11:25:00,250.45,250.82,250.45,250.68,10350.0,220.8289,221.1551,220.8289,221.0317,10350.0
2018-02-23 11:30:00,250.69,250.94,250.66,250.7,9080.0,221.0405,221.2609,221.014,221.0493,9080.0
2018-02-23 11:35:00,250.65,250.7,250.45,250.64,7600.0,221.0052,221.0493,220.8289,220.9964,7600.0
2018-02-23 11:40:00,250.71,250.71,250.22,250.33,8585.0,221.0581,221.0581,220.6261,220.7231,8585.0
2018-02-23 11:45:00,250.43,250.68,250.38,250.53,10982.0,220.8112,221.0317,220.7672,220.8994,10982.0
2018-02-23 11:50:00,250.48,250.99,250.48,250.98,9081.0,220.8553,221.305,220.8553,221.2962,9081.0
2018-02-23 11:55:00,250.94,251.23,250.8,251.21,13165.0,221.2609,221.5166,221.1375,221.499,13165.0
2018-02-23 12:00:00,251.01,251.05,250.74,250.79,2876.0,221.3227,221.3579,221.0846,221.1287,2876.0
2018-02-23 12:05:00,250.74,251.26,250.74,250.98,5699.0,221.0846,221.5431,221.0846,221.2962,5699.0
2018-02-23 12:10:00,250.82,250.95,250.69,250.85,4315.0,221.1551,221.2697,221.0405,221.1816,4315.0
2018-02-23 12:15:00,250.76,250.89,250.68,250.87,2856.0,221.1022,221.2168,221.0317,221.1992,2856.0
2018-02-23 12:20:00,250.79,251.25,250.75,251.02,41838.0,221.1287,221.5343,221.0934,221.3315,41838.0
2018-02-23 12:25:00,251.12,251.15,250.67,250.99,31150.0,221.4196,221.4461,221.0229,221.305,31150.0
2018-02-23 12:30:00,251.02,251.23,250.87,251.0,25949.0,221.3315,221.5166,221.1992,221.3138,25949.0
2018-02-23 12:35:00,251.01,251.3,251.0,251.2,11944.0,221.3227,221.5784,221.3138,221.4902,11944.0
2018-02-23 12:40:00,251.15,251.2,250.55,250.62,21201.0,221.4461,221.4902,220.9171,220.9788,21201.0
2018-02-23 12:45:00,250.51,250.71,250.3,250.61,7113.0,220.8818,221.0581,220.6966,220.97,7113.0
2018-02-23 12:50:00,250.63,250.66,250.28,250.44,9921.0,220.9876,221.014,220.679,220.8201,9921.0
2018-02-23 12:55:00,250.37,250.45,250.25,250.28,5321.0,220.7583,220.8289,220.6525,220.679,5321.0
2018-02-23 13:00:00,250.35,250.4,250.06,250.28,7789.0,220.7407,220.7848,220.485,220.679,7789.0
2018-02-23 13:05:00,250.27,250.27,249.85,249.98,6585.0,220.6702,220.6702,220.2998,220.4145,6585.0
2018-02-23 13:10:00,249.9,250.12,249.68,249.68,7815.0,220.3439,220.5379,220.15,220.15,7815.0
2018-02-23 13:15:00,249.71,250.08,249.7,250.08,6122.0,220.1764,220.5026,220.1676,220.5026,6122.0
2018-02-23 13:20:00,249.99,250.04,249.71,249.93,6960.0,220.4233,220.4674,220.1764,220.3704,6960.0
2018-02-23 13:25:00,249.81,249.94,249.57,249.94,7307.0,220.2646,220.3792,220.053,220.3792,7307.0
2018-02-23 13:30:00,249.9,250.1,249.82,249.82,6708.0,220.3439,220.5203,220.2734,220.2734,6708.0
2018-02-23 13:35:00,249.91,250.09,249.73,250.0,5345.0,220.3528,220.5115,220.194,220.4321,5345.0
2018-02-23 13:40:00,250.01,250.43,249.94,250.25,8303.0,220.4409,220.8112,220.3792,220.6525,8303.0
2018-02-23 13:45:00,250.34,250.47,250.2,250.42,9650.0,220.7319,220.8465,220.6085,220.8024,9650.0
2018-02-23 13:50:00,250.45,250.45,249.99,249.99,8735.0,220.8289,220.8289,220.4233,220.4233,8735.0
2018-02-23 13:55:00,250.1,250.32,249.99,250.26,4869.0,220.5203,220.7143,220.4233,220.6614,4869.0
2018-02-23 14:00:00,250.2,250.26,249.98,249.98,7224.0,220.6085,220.6614,220.4145,220.4145,7224.0
2018-02-23 14:05:00,249.98,250.02,249.81,250.02,8151.0,220.4145,220.4497,220.2646,220.4497,8151.0
2018-02-23 14:10:00,250.08,250.09,249.85,250.09,5368.0,220.5026,220.5115,220.2998,220.5115,5368.0
2018-02-23 14:15:00,250.11,250.59,250.0,250.59,14920.0,220.5291,220.9523,220.4321,220.9523,14920.0
2018-02-23 14:20:00,250.56,250.97,250.51,250.95,10601.0,220.9259,221.2874,220.8818,221.2697,10601.0
2018-02-23 14:25:00,250.91,251.14,250.64,251.08,11447.0,221.2345,221.4373,220.9964,221.3844,11447.0
2018-02-23 14:30:00,250.97,251.33,250.97,251.26,15621.0,221.2874,221.6048,221.2874,221.5431,15621.0
2018-02-23 14:35:00,251.32,251.4,250.9,250.96,14286.0,221.596,221.6665,221.2257,221.2786,14286.0
2018-02-23 14:40:00,250.96,251.02,250.65,250.7,8841.0,221.2786,221.3315,221.0052,221.0493,8841.0
2018-02-23 14:45:00,250.7,251.4,250.68,251.4,8212.0,221.0493,221.6665,221.0317,221.6665,8212.0
2018-02-23 14:50:00,251.25,251.7,251.15,251.36,7607.0,221.5343,221.931,221.4461,221.6313,7607.0
2018-02-23 14:55:00,251.39,251.45,251.11,251.22,10640.0,221.6577,221.7106,221.4108,221.5078,10640.0
2018-02-23 15:00:00,251.27,251.41,251.16,251.41,10009.0,221.5519,221.6753,221.4549,221.6753,10009.0
2018-02-23 15:05:00,251.4,251.51,251.35,251.35,8672.0,221.6665,221.7635,221.6224,221.6224,8672.0
2018-02-23 15:10:00,251.33,251.39,250.89,250.91,10861.0,221.6048,221.6577,221.2168,221.2345,10861.0
2018-02-23 15:15:00,250.98,251.0,250.68,250.76,6681.0,221.2962,221.3138,221.0317,221.1022,6681.0
2018-02-23 15:20:00,250.84,251.15,250.83,251.15,11523.0,221.1728,221.4461,221.1639,221.4461,11523.0
2018-02-23 15:25:00,251.16,251.55,251.16,251.45,15308.0,221.4549,221.7988,221.4549,221.7106,15308.0
2018-02-23 15:30:00,251.5,251.89,251.33,251.35,16364.0,221.7547,222.0986,221.6048,221.6224,16364.0
2018-02-23 15:35:00,251.37,251.53,251.34,251.36,14239.0,221.6401,221.7812,221.6136,221.6313,14239.0
2018-02-23 15:40:00,251.41,251.64,251.41,251.6,20765.0,221.6753,221.8781,221.6753,221.8429,20765.0
2018-02-23 15:45:00,251.68,251.98,251.42,251.6,26464.0,221.9134,222.1779,221.6842,221.8429,26464.0
2018-02-23 15:50:00,251.58,251.71,251.45,251.56,29146.0,221.8252,221.9399,221.7106,221.8076,29146.0
2018-02-23 15:55:00,251.56,252.24,251.53,252.18,79399.0,221.8076,222.4072,221.7812,222.3543,79399.0
2018-02-26 09:30:00,253.0,254.49,253.0,254.11,62850.0,223.0773,224.3911,223.0773,224.056,62850.0
2018-02-26 09:35:00,254.32,254.85,254.26,254.64,38737.0,224.2412,224.7085,224.1883,224.5233,38737.0
2018-02-26 09:40:00,254.63,254.64,253.6,253.77,18409.0,224.5145,224.5233,223.6063,223.7562,18409.0
2018-02-26 09:45:00,253.76,254.05,253.15,253.42,34415.0,223.7474,224.0031,223.2096,223.4476,34415.0
2018-02-26 09:50:00,253.47,253.47,252.48,252.58,26846.0,223.4917,223.4917,222.6188,222.707,26846.0
2018-02-26 09:55:00,252.6,252.62,252.28,252.37,14909.0,222.7246,222.7422,222.4424,222.5218,14909.0
2018-02-26 10:00:00,252.27,252.36,251.74,251.8,23699.0,222.4336,222.513,221.9663,222.0192,23699.0
2018-02-26 10:05:00,251.97,252.18,251.31,251.47,38674.0,222.1691,222.3543,221.5872,221.7282,38674.0
2018-02-26 10:10:00,251.43,251.6,250.5,250.58,14687.0,221.693,221.8429,220.873,220.9435,14687.0
2018-02-26 10:15:00,250.51,250.69,250.0,250.64,37833.0,220.8818,221.0405,220.4321,220.9964,37833.0
2018-02-26 10:20:00,250.63,250.79,250.43,250.7,9999.0,220.9876,221.1287,220.8112,221.0493,9999.0
2018-02-26 10:25:00,250.76,250.94,250.67,250.89,8074.0,221.1022,221.2609,221.0229,221.2168,8074.0
2018-02-26 10:30:00,250.86,251.41,250.83,251.22,13931.0,221.1904,221.6753,221.1639,221.5078,13931.0
2018-02-26 10:35:00,251.24,251.43,250.82,251.43,41330.0,221.5254,221.693,221.1551,221.693,41330.0
2018-02-26 10:40:00,251.46,251.87,251.45,251.83,10341.0,221.7194,222.0809,221.7106,222.0457,10341.0
2018-02-26 10:45:00,251.95,252.12,251.76,251.94,6078.0,222.1515,222.3014,221.9839,222.1427,6078.0
2018-02-26 10:50:00,252.04,252.3,251.59,251.59,16285.0,222.2308,222.4601,221.8341,221.8341,16285.0
2018-02-26 10:55:00,251.74,251.76,251.3,251.76,12859.0,221.9663,221.9839,221.5784,221.9839,12859.0
2018-02-26 11:00:00,251.76,252.14,251.56,252.14,7245.0,221.9839,222.319,221.8076,222.319,7245.0
2018-02-26 11:05:00,252.1,252.17,251.63,252.05,10508.0,222.2837,222.3455,221.8693,222.2396,10508.0
2018-02-26 11:10:00,252.1,252.33,251.8,252.29,11584.0,222.2837,222.4865,222.0192,222.4513,11584.0
2018-02-26 11:15:00,252.24,252.3,251.95,252.3,14421.0,222.4072,222.4601,222.1515,222.4601,14421.0
2018-02-26 11:20:00,252.3,252.33,251.95,251.97,9988.0,222.4601,222.4865,222.1515,222.1691,9988.0
2018-02-26 11:25:00,252.05,252.37,252.04,252.28,8877.0,222.2396,222.5218,222.2308,222.4424,8877.0
2018-02-26 11:30:00,252.37,252.45,252.09,252.22,7640.0,222.5218,222.5923,222.2749,222.3895,7640.0
2018-02-26 11:35:00,252.11,252.22,251.87,251.87,12851.0,222.2926,222.3895,222.0809,222.0809,12851.0
2018-02-26 11:40:00,251.78,252.12,251.78,251.96,4619.0,222.0016,222.3014,222.0016,222.1603,4619.0
2018-02-26 11:45:00,252.02,252.02,251.75,251.84,5980.0,222.2132,222.2132,221.9751,222.0545,5980.0
2018-02-26 11:50:00,251.76,252.0,251.73,251.74,6440.0,221.9839,222.1956,221.9575,221.9663,6440.0
2018-02-26 11:55:00,251.69,251.77,251.43,251.55,11104.0,221.9222,221.9928,221.693,221.7988,11104.0
2018-02-26 12:00:00,251.39,251.7,251.39,251.62,6025.0,221.6577,221.931,221.6577,221.8605,6025.0
2018-02-26 12:05:00,251.73,251.95,251.62,251.93,6961.0,221.9575,222.1515,221.8605,222.1338,6961.0
2018-02-26 12:10:00,251.99,252.29,251.91,252.02,10149.0,222.1867,222.4513,222.1162,222.2132,10149.0
2018-02-26 12:15:00,252.02,252.2,251.93,252.02,4413.0,222.2132,222.3719,222.1338,222.2132,4413.0
2018-02-26 12:20:00,252.05,252.19,251.98,252.01,3301.0,222.2396,222.3631,222.1779,222.2044,3301.0
2018-02-26 12:25:00,252.06,252.5,252.06,252.43,9001.0,222.2485,222.6364,222.2485,222.5747,9001.0
2018-02-26 12:30:00,252.44,252.5,252.25,252.43,3580.0,222.5835,222.6364,222.416,222.5747,3580.0
2018-02-26 12:35:00,252.3,252.59,252.25,252.59,5040.0,222.4601,222.7158,222.416,222.7158,5040.0
2018-02-26 12:40:00,252.49,252.85,252.44,252.85,4816.0,222.6276,222.945,222.5835,222.945,4816.0
2018-02-26 12:45:00,252.66,253.38,252.66,253.23,6709.0,222.7775,223.4123,222.7775,223.2801,6709.0
2018-02-26 12:50:00,253.45,253.58,253.16,253.25,6150.0,223.4741,223.5887,223.2184,223.2977,6150.0
2018-02-26 12:55:00,253.28,253.53,253.17,253.25,7460.0,223.3242,223.5446,223.2272,223.2977,7460.0
2018-02-26 13:00:00,253.34,253.72,253.33,253.47,9338.0,223.3771,223.7121,223.3683,223.4917,9338.0
2018-02-26 13:05:00,253.53,253.72,253.35,253.64,8984.0,223.5446,223.7121,223.3859,223.6416,8984.0
2018-02-26 13:10:00,253.63,253.71,253.42,253.54,5329.0,223.6328,223.7033,223.4476,223.5534,5329.0
2018-02-26 13:15:00,253.57,253.61,253.36,253.42,4234.0,223.5799,223.6151,223.3947,223.4476,4234.0
2018-02-26 13:20:00,253.4,253.57,253.29,253.47,11252.0,223.43,223.5799,223.333,223.4917,11252.0
2018-02-26 13:25:00,253.49,253.77,253.47,253.71,4111.0,223.5093,223.7562,223.4917,223.7033,4111.0
2018-02-26 13:30:00,253.76,253.93,253.61,253.71,5738.0,223.7474,223.8973,223.6151,223.7033,5738.0
2018-02-26 13:35:00,253.73,253.81,253.61,253.79,5105.0,223.721,223.7915,223.6151,223.7739,5105.0
2018-02-26 13:40:00,253.83,254.03,253.79,253.88,6036.0,223.8091,223.9855,223.7739,223.8532,6036.0
2018-02-26 13:45:00,253.88,253.98,253.81,253.91,9112.0,223.8532,223.9414,223.7915,223.8797,9112.0
2018-02-26 13:50:00,253.86,254.1,253.84,254.02,4852.0,223.8356,224.0472,223.8179,223.9767,4852.0
2018-02-26 13:55:00,254.06,254.19,254.03,254.08,5693.0,224.0119,224.1265,223.9855,224.0296,5693.0
2018-02-26 14:00:00,254.02,254.04,253.79,253.93,6728.0,223.9767,223.9943,223.7739,223.8973,6728.0
2018-02-26 14:05:00,254.02,254.1,253.87,254.05,6347.0,223.9767,224.0472,223.8444,224.0031,6347.0
2018-02-26 14:10:00,254.04,254.22,253.97,254.19,10256.0,223.9943,224.153,223.9326,224.1265,10256.0
2018-02-26 14:15:00,254.23,254.29,253.91,253.91,9800.0,224.1618,224.2147,223.8797,223.8797,9800.0
2018-02-26 14:20:00,253.91,254.05,253.84,254.01,3990.0,223.8797,224.0031,223.8179,223.9678,3990.0
2018-02-26 14:25:00,254.03,254.15,253.79,253.81,8225.0,223.9855,224.0913,223.7739,223.7915,8225.0
2018-02-26 14:30:00,253.77,253.9,253.71,253.85,8246.0,223.7562,223.8708,223.7033,223.8268,8246.0
2018-02-26 14:35:00,253.78,253.86,253.7,253.7,6000.0,223.765,223.8356,223.6945,223.6945,6000.0
2018-02-26 14:40:00,253.73,253.79,253.63,253.68,4678.0,223.721,223.7739,223.6328,223.6769,4678.0
2018-02-26 14:45:00,253.71,253.86,253.63,253.71,5881.0,223.7033,223.8356,223.6328,223.7033,5881.0
2018-02-26 14:50:00,253.7,253.75,253.38,253.75,9483.0,223.6945,223.7386,223.4123,223.7386,9483.0
2018-02-26 14:55:00,253.75,253.82,253.37,253.57,15534.0,223.7386,223.8003,223.4035,223.5799,15534.0
2018-02-26 15:00:00,253.63,254.0,253.53,254.0,7435.0,223.6328,223.959,223.5446,223.959,7435.0
2018-02-26 15:05:00,253.88,254.38,253.87,254.23,17565.0,223.8532,224.2941,223.8444,224.1618,17565.0
2018-02-26 15:10:00,254.3,254.48,254.16,254.27,25984.0,224.2235,224.3822,224.1001,224.1971,25984.0
2018-02-26 15:15:00,254.26,254.7,254.03,254.7,16213.0,224.1883,224.5762,223.9855,224.5762,16213.0
2018-02-26 15:20:00,254.71,254.88,254.59,254.76,20788.0,224.585,224.7349,224.4792,224.6291,20788.0
2018-02-26 15:25:00,254.75,255.14,254.71,255.06,36442.0,224.6203,224.9642,224.585,224.8937,36442.0
2018-02-26 15:30:00,255.15,255.15,254.69,254.79,23896.0,224.973,224.973,224.5674,224.6556,23896.0
2018-02-26 15:35:00,254.75,254.78,254.46,254.78,13984.0,224.6203,224.6468,224.3646,224.6468,13984.0
2018-02-26 15:40:00,254.74,254.8,254.25,254.25,22638.0,224.6115,224.6644,224.1795,224.1795,22638.0
2018-02-26 15:45:00,254.25,254.27,253.87,253.87,26384.0,224.1795,224.1971,223.8444,223.8444,26384.0
2018-02-26 15:50:00,253.98,254.13,253.71,253.95,27019.0,223.9414,224.0736,223.7033,223.9149,27019.0
2018-02-26 15:55:00,253.84,254.6,253.84,254.53,51208.0,223.8179,224.4881,223.8179,224.4263,51208.0
2018-02-27 09:30:00,254.63,255.55,254.29,254.51,29770.0,224.5145,225.3257,224.2147,224.4087,29770.0
2018-02-27 09:35:00,254.69,255.92,254.69,255.92,9707.0,224.5674,225.6519,224.5674,225.6519,9707.0
2018-02-27 09:40:00,255.75,255.75,254.74,255.21,6524.0,225.502,225.502,224.6115,225.0259,6524.0
2018-02-27 09:45:00,255.17,255.36,254.73,254.97,11139.0,224.9906,225.1582,224.6027,224.8143,11139.0
2018-02-27 09:50:00,254.97,255.23,253.45,253.54,33360.0,224.8143,225.0435,223.4741,223.5534,33360.0
2018-02-27 09:55:00,253.5,253.88,253.27,253.66,25877.0,223.5182,223.8532,223.3154,223.6592,25877.0
2018-02-27 10:00:00,253.79,253.84,253.5,253.55,12501.0,223.7739,223.8179,223.5182,223.5622,12501.0
2018-02-27 10:05:00,253.66,253.66,252.43,252.51,40044.0,223.6592,223.6592,222.5747,222.6452,40044.0
2018-02-27 10:10:00,252.5,252.8,252.21,252.57,27679.0,222.6364,222.9009,222.3807,222.6981,27679.0
2018-02-27 10:15:00,252.61,253.11,252.58,253.11,14653.0,222.7334,223.1743,222.707,223.1743,14653.0
2018-02-27 10:20:00,253.23,254.15,253.22,253.66,23507.0,223.2801,224.0913,223.2713,223.6592,23507.0
2018-02-27 10:25:00,253.68,253.78,253.44,253.6,11854.0,223.6769,223.765,223.4653,223.6063,11854.0
2018-02-27 10:30:00,253.6,253.7,252.87,252.91,14922.0,223.6063,223.6945,222.9627,222.9979,14922.0
2018-02-27 10:35:00,252.81,253.0,252.63,252.85,4394.0,222.9098,223.0773,222.7511,222.945,4394.0
2018-02-27 10:40:00,252.95,253.42,252.83,253.17,8837.0,223.0332,223.4476,222.9274,223.2272,8837.0
2018-02-27 10:45:00,253.28,253.28,252.6,252.67,7753.0,223.3242,223.3242,222.7246,222.7863,7753.0
2018-02-27 10:50:00,252.74,252.86,251.86,252.15,11390.0,222.848,222.9538,222.0721,222.3278,11390.0
2018-02-27 10:55:00,252.16,252.32,251.8,252.29,9103.0,222.3366,222.4777,222.0192,222.4513,9103.0
2018-02-27 11:00:00,252.06,252.76,251.61,252.76,8746.0,222.2485,222.8657,221.8517,222.8657,8746.0
2018-02-27 11:05:00,252.75,252.87,252.41,252.7,9312.0,222.8569,222.9627,222.5571,222.8128,9312.0
2018-02-27 11:10:00,252.97,253.41,252.81,253.24,6785.0,223.0508,223.4388,222.9098,223.2889,6785.0
2018-02-27 11:15:00,253.3,253.44,252.66,252.75,2529.0,223.3418,223.4653,222.7775,222.8569,2529.0
2018-02-27 11:20:00,252.76,252.91,252.43,252.82,5936.0,222.8657,222.9979,222.5747,222.9186,5936.0
2018-02-27 11:25:00,252.78,252.84,252.36,252.7,6485.0,222.8833,222.9362,222.513,222.8128,6485.0
2018-02-27 11:30:00,252.71,253.27,252.64,253.12,7474.0,222.8216,223.3154,222.7599,223.1831,7474.0
2018-02-27 11:35:00,253.18,253.18,252.63,252.85,3918.0,223.236,223.236,222.7511,222.945,3918.0
2018-02-27 11:40:00,252.69,252.69,252.33,252.35,4761.0,222.804,222.804,222.4865,222.5042,4761.0
2018-02-27 11:45:00,252.51,252.95,252.5,252.67,7954.0,222.6452,223.0332,222.6364,222.7863,7954.0
2018-02-27 11:50:00,252.73,253.02,252.5,252.5,7849.0,222.8392,223.0949,222.6364,222.6364,7849.0
2018-02-27 11:55:00,252.48,252.93,252.27,252.32,8185.0,222.6188,223.0156,222.4336,222.4777,8185.0
2018-02-27 12:00:00,252.39,252.48,252.21,252.39,6122.0,222.5394,222.6188,222.3807,222.5394,6122.0
2018-02-27 12:05:00,252.53,252.86,252.45,252.86,5720.0,222.6629,222.9538,222.5923,222.9538,5720.0
2018-02-27 12:10:00,252.78,252.91,252.44,252.44,3216.0,222.8833,222.9979,222.5835,222.5835,3216.0
2018-02-27 12:15:00,252.55,252.68,252.2,252.23,7352.0,222.6805,222.7951,222.3719,222.3984,7352.0
2018-02-27 12:20:00,252.21,252.22,251.74,252.01,12931.0,222.3807,222.3895,221.9663,222.2044,12931.0
2018-02-27 12:25:00,251.96,252.15,251.76,252.01,3903.0,222.1603,222.3278,221.9839,222.2044,3903.0
2018-02-27 12:30:00,252.09,252.57,252.04,252.28,5800.0,222.2749,222.6981,222.2308,222.4424,5800.0
2018-02-27 12:35:00,252.38,252.6,252.31,252.52,6716.0,222.5306,222.7246,222.4689,222.6541,6716.0
2018-02-27 12:40:00,252.61,252.78,252.38,252.38,4025.0,222.7334,222.8833,222.5306,222.5306,4025.0
2018-02-27 12:45:00,252.45,252.63,252.16,252.38,4292.0,222.5923,222.7511,222.3366,222.5306,4292.0
2018-02-27 12:50:00,252.38,252.85,252.36,252.85,4500.0,222.5306,222.945,222.513,222.945,4500.0
2018-02-27 12:55:00,252.75,253.08,252.62,253.0,4800.0,222.8569,223.1478,222.7422,223.0773,4800.0
2018-02-27 13:00:00,252.83,252.86,252.46,252.46,7520.0,222.9274,222.9538,222.6012,222.6012,7520.0
2018-02-27 13:05:00,252.48,252.64,252.35,252.61,3700.0,222.6188,222.7599,222.5042,222.7334,3700.0
2018-02-27 13:10:00,252.62,252.65,252.31,252.47,7320.0,222.7422,222.7687,222.4689,222.61,7320.0
2018-02-27 13:15:00,252.43,252.58,252.3,252.58,3469.0,222.5747,222.707,222.4601,222.707,3469.0
2018-02-27 13:20:00,252.61,252.76,252.49,252.54,1700.0,222.7334,222.8657,222.6276,222.6717,1700.0
2018-02-27 13:25:00,252.52,252.72,252.35,252.4,2367.0,222.6541,222.8304,222.5042,222.5483,2367.0
2018-02-27 13:30:00,252.38,252.56,252.34,252.35,3554.0,222.5306,222.6893,222.4954,222.5042,3554.0
2018-02-27 13:35:00,252.27,252.42,252.26,252.35,3445.0,222.4336,222.5659,222.4248,222.5042,3445.0
2018-02-27 13:40:00,252.34,252.64,252.14,252.5,12828.0,222.4954,222.7599,222.319,222.6364,12828.0
2018-02-27 13:45:00,252.61,252.69,252.35,252.35,5957.0,222.7334,222.804,222.5042,222.5042,5957.0
2018-02-27 13:50:00,252.35,252.45,252.12,252.42,4878.0,222.5042,222.5923,222.3014,222.5659,4878.0
2018-02-27 13:55:00,252.42,252.42,252.0,252.02,5500.0,222.5659,222.5659,222.1956,222.2132,5500.0
2018-02-27 14:00:00,252.09,252.28,251.76,251.8,3577.0,222.2749,222.4424,221.9839,222.0192,3577.0
2018-02-27 14:05:00,251.68,251.78,251.38,251.61,7745.0,221.9134,222.0016,221.6489,221.8517,7745.0
2018-02-27 14:10:00,251.75,251.79,251.06,251.53,8587.0,221.9751,222.0104,221.3667,221.7812,8587.0
2018-02-27 14:15:00,251.4,251.4,250.83,250.84,3573.0,221.6665,221.6665,221.1639,221.1728,3573.0
2018-02-27 14:20:00,250.77,250.9,250.63,250.64,6591.0,221.111,221.2257,220.9876,220.9964,6591.0
2018-02-27 14:25:00,250.62,251.06,250.61,250.84,6300.0,220.9788,221.3667,220.97,221.1728,6300.0
2018-02-27 14:30:00,250.7,251.61,250.7,251.61,17024.0,221.0493,221.8517,221.0493,221.8517,17024.0
2018-02-27 14:35:00,251.7,251.72,251.33,251.42,6998.0,221.931,221.9487,221.6048,221.6842,6998.0
2018-02-27 14:40:00,251.26,251.29,250.88,250.95,7226.0,221.5431,221.5695,221.208,221.2697,7226.0
2018-02-27 14:45:00,250.93,250.97,250.35,250.42,11639.0,221.2521,221.2874,220.7407,220.8024,11639.0
2018-02-27 14:50:00,250.39,250.79,250.39,250.47,7068.0,220.776,221.1287,220.776,220.8465,7068.0
2018-02-27 14:55:00,250.51,250.97,250.5,250.72,4774.0,220.8818,221.2874,220.873,221.067,4774.0
2018-02-27 15:00:00,250.71,250.8,250.42,250.42,9449.0,221.0581,221.1375,220.8024,220.8024,9449.0
2018-02-27 15:05:00,250.35,250.43,249.84,249.84,13321.0,220.7407,220.8112,220.291,220.291,13321.0
2018-02-27 15:10:00,249.83,250.27,249.82,249.95,10255.0,220.2822,220.6702,220.2734,220.388,10255.0
2018-02-27 15:15:00,249.86,250.19,249.85,250.19,4058.0,220.3087,220.5996,220.2998,220.5996,4058.0
2018-02-27 15:20:00,250.09,250.1,249.37,249.63,19599.0,220.5115,220.5203,219.8766,220.1059,19599.0
2018-02-27 15:25:00,249.54,249.94,249.4,249.94,9007.0,220.0265,220.3792,219.9031,220.3792,9007.0
2018-02-27 15:30:00,250.03,250.3,249.6,249.6,7094.0,220.4586,220.6966,220.0794,220.0794,7094.0
2018-02-27 15:35:00,249.63,249.69,249.07,249.58,9710.0,220.1059,220.1588,219.6121,220.0618,9710.0
2018-02-27 15:40:00,249.57,249.68,249.39,249.39,9663.0,220.053,220.15,219.8943,219.8943,9663.0
2018-02-27 15:45:00,249.4,250.02,249.27,249.61,17652.0,219.9031,220.4497,219.7884,220.0882,17652.0
2018-02-27 15:50:00,249.64,249.72,248.84,249.0,29419.0,220.1147,220.1852,219.4093,219.5504,29419.0
2018-02-27 15:55:00,249.05,249.09,248.62,248.62,64486.0,219.5945,219.6297,219.2153,219.2153,64486.0
2018-02-28 09:30:00,249.56,249.92,248.2,248.2,33810.0,220.0441,220.3616,218.845,218.845,33810.0
2018-02-28 09:35:00,248.47,249.37,248.26,248.28,15561.0,219.0831,219.8766,218.8979,218.9155,15561.0
2018-02-28 09:40:00,248.34,249.06,248.33,248.74,9365.0,218.9684,219.6033,218.9596,219.3211,9365.0
2018-02-28 09:45:00,248.78,248.99,248.25,248.38,10372.0,219.3564,219.5416,218.8891,219.0037,10372.0
2018-02-28 09:50:00,248.27,249.06,247.59,249.05,20516.0,218.9067,219.6033,218.3071,219.5945,20516.0
2018-02-28 09:55:00,248.93,250.0,248.92,250.0,26802.0,219.4887,220.4321,219.4798,220.4321,26802.0
2018-02-28 10:00:00,250.2,250.2,249.12,249.14,8628.0,220.6085,220.6085,219.6562,219.6738,8628.0
2018-02-28 10:05:00,249.16,249.41,249.01,249.4,9234.0,219.6915,219.9119,219.5592,219.9031,9234.0
2018-02-28 10:10:00,249.4,250.1,249.04,249.99,7994.0,219.9031,220.5203,219.5856,220.4233,7994.0
2018-02-28 10:15:00,249.91,250.5,249.55,250.37,6655.0,220.3528,220.873,220.0353,220.7583,6655.0
2018-02-28 10:20:00,250.46,250.78,250.46,250.63,6593.0,220.8377,221.1199,220.8377,220.9876,6593.0
2018-02-28 10:25:00,250.63,250.8,250.36,250.8,10151.0,220.9876,221.1375,220.7495,221.1375,10151.0
2018-02-28 10:30:00,250.69,250.86,250.29,250.85,11127.0,221.0405,221.1904,220.6878,221.1816,11127.0
2018-02-28 10:35:00,250.81,251.0,250.63,251.0,5570.0,221.1463,221.3138,220.9876,221.3138,5570.0
2018-02-28 10:40:00,250.97,250.97,250.24,250.47,9767.0,221.2874,221.2874,220.6437,220.8465,9767.0
2018-02-28 10:45:00,250.47,250.56,249.59,249.74,9892.0,220.8465,220.9259,220.0706,220.2029,9892.0
2018-02-28 10:50:00,249.61,249.84,248.9,248.9,10060.0,220.0882,220.291,219.4622,219.4622,10060.0
2018-02-28 10:55:00,248.8,248.91,248.14,248.82,13950.0,219.374,219.471,218.7921,219.3917,13950.0
2018-02-28 11:00:00,248.87,249.33,248.87,248.97,13810.0,219.4358,219.8413,219.4358,219.5239,13810.0
2018-02-28 11:05:00,249.05,249.15,248.5,248.5,7050.0,219.5945,219.6826,219.1095,219.1095,7050.0
2018-02-28 11:10:00,248.6,248.6,248.11,248.48,5064.0,219.1977,219.1977,218.7656,219.0919,5064.0
2018-02-28 11:15:00,248.34,249.1,248.31,248.93,8249.0,218.9684,219.6386,218.942,219.4887,8249.0
2018-02-28 11:20:00,248.94,249.03,248.7,248.7,4099.0,219.4975,219.5768,219.2859,219.2859,4099.0
2018-02-28 11:25:00,248.69,249.25,248.63,249.05,4157.0,219.277,219.7708,219.2241,219.5945,4157.0
2018-02-28 11:30:00,248.8,248.8,248.08,248.34,4950.0,219.374,219.374,218.7392,218.9684,4950.0
2018-02-28 11:35:00,248.33,248.57,248.23,248.24,4063.0,218.9596,219.1712,218.8714,218.8803,4063.0
2018-02-28 11:40:00,248.33,248.53,248.13,248.4,3953.0,218.9596,219.136,218.7833,219.0213,3953.0
2018-02-28 11:45:00,248.4,248.4,247.95,248.32,12492.0,219.0213,219.0213,218.6246,218.9508,12492.0
2018-02-28 11:50:00,248.3,248.64,248.27,248.42,11266.0,218.9332,219.233,218.9067,219.039,11266.0
2018-02-28 11:55:00,248.49,249.09,248.31,248.81,9153.0,219.1007,219.6297,218.942,219.3828,9153.0
2018-02-28 12:00:00,248.98,249.28,248.98,249.28,2506.0,219.5327,219.7973,219.5327,219.7973,2506.0
2018-02-28 12:05:00,249.1,249.76,249.1,249.76,2530.0,219.6386,220.2205,219.6386,220.2205,2530.0
2018-02-28 12:10:00,249.73,249.75,249.48,249.67,36937.0,220.194,220.2117,219.9736,220.1411,36937.0
2018-02-28 12:15:00,249.75,250.0,249.69,249.69,6132.0,220.2117,220.4321,220.1588,220.1588,6132.0
2018-02-28 12:20:00,249.54,249.61,249.38,249.56,3110.0,220.0265,220.0882,219.8854,220.0441,3110.0
2018-02-28 12:25:00,249.62,249.7,249.45,249.45,2585.0,220.097,220.1676,219.9472,219.9472,2585.0
2018-02-28 12:30:00,249.4,249.68,249.15,249.59,3123.0,219.9031,220.15,219.6826,220.0706,3123.0
2018-02-28 12:35:00,249.53,249.68,249.35,249.66,8226.0,220.0177,220.15,219.859,220.1323,8226.0
2018-02-28 12:40:00,249.6,249.89,249.59,249.89,1609.0,220.0794,220.3351,220.0706,220.3351,1609.0
2018-02-28 12:45:00,249.9,250.55,249.89,250.39,5040.0,220.3439,220.9171,220.3351,220.776,5040.0
2018-02-28 12:50:00,250.46,250.46,250.03,250.23,3711.0,220.8377,220.8377,220.4586,220.6349,3711.0
2018-02-28 12:55:00,250.17,250.18,249.71,249.71,3000.0,220.582,220.5908,220.1764,220.1764,3000.0
2018-02-28 13:00:00,249.72,249.85,249.54,249.56,3191.0,220.1852,220.2998,220.0265,220.0441,3191.0
2018-02-28 13:05:00,249.4,249.84,249.37,249.77,3584.0,219.9031,220.291,219.8766,220.2293,3584.0
2018-02-28 13:10:00,249.68,249.87,249.65,249.66,2243.0,220.15,220.3175,220.1235,220.1323,2243.0
2018-02-28 13:15:00,249.74,249.88,249.65,249.77,2200.0,220.2029,220.3263,220.1235,220.2293,2200.0
2018-02-28 13:20:00,249.67,250.23,249.66,250.11,2350.0,220.1411,220.6349,220.1323,220.5291,2350.0
2018-02-28 13:25:00,250.2,250.4,250.07,250.2,17945.0,220.6085,220.7848,220.4938,220.6085,17945.0
2018-02-28 13:30:00,250.19,250.58,250.18,250.58,6042.0,220.5996,220.9435,220.5908,220.9435,6042.0
2018-02-28 13:35:00,250.39,250.52,250.22,250.28,4882.0,220.776,220.8906,220.6261,220.679,4882.0
2018-02-28 13:40:00,250.35,251.11,250.29,250.83,8789.0,220.7407,221.4108,220.6878,221.1639,8789.0
2018-02-28 13:45:00,250.78,250.8,250.65,250.68,17825.0,221.1199,221.1375,221.0052,221.0317,17825.0
2018-02-28 13:50:00,250.54,250.85,250.49,250.85,5102.0,220.9082,221.1816,220.8642,221.1816,5102.0
2018-02-28 13:55:00,250.85,251.25,250.85,251.22,4111.0,221.1816,221.5343,221.1816,221.5078,4111.0
2018-02-28 14:00:00,251.42,251.6,251.26,251.32,6546.0,221.6842,221.8429,221.5431,221.596,6546.0
2018-02-28 14:05:00,251.41,251.54,251.16,251.18,5136.0,221.6753,221.79,221.4549,221.4725,5136.0
2018-02-28 14:10:00,251.17,251.23,250.51,250.51,8023.0,221.4637,221.5166,220.8818,220.8818,8023.0
2018-02-28 14:15:00,250.55,250.76,250.46,250.58,6589.0,220.9171,221.1022,220.8377,220.9435,6589.0
2018-02-28 14:20:00,250.58,250.84,250.58,250.69,3385.0,220.9435,221.1728,220.9435,221.0405,3385.0
2018-02-28 14:25:00,250.7,250.94,250.53,250.53,6736.0,221.0493,221.2609,220.8994,220.8994,6736.0
2018-02-28 14:30:00,250.51,250.51,249.71,249.82,2757.0,220.8818,220.8818,220.1764,220.2734,2757.0
2018-02-28 14:35:00,249.81,250.14,249.79,249.83,5390.0,220.2646,220.5555,220.2469,220.2822,5390.0
2018-02-28 14:40:00,249.69,250.06,249.69,249.86,4352.0,220.1588,220.485,220.1588,220.3087,4352.0
2018-02-28 14:45:00,249.69,249.84,249.52,249.52,10199.0,220.1588,220.291,220.0089,220.0089,10199.0
2018-02-28 14:50:00,249.5,249.57,249.09,249.25,12401.0,219.9912,220.053,219.6297,219.7708,12401.0
2018-02-28 14:55:00,249.38,249.42,248.46,248.46,7740.0,219.8854,219.9207,219.0742,219.0742,7740.0
2018-02-28 15:00:00,248.63,248.73,248.3,248.45,15318.0,219.2241,219.3123,218.9332,219.0654,15318.0
2018-02-28 15:05:00,248.45,248.83,248.42,248.83,25242.0,219.0654,219.4005,219.039,219.4005,25242.0
2018-02-28 15:10:00,248.79,248.79,247.91,248.27,28172.0,219.3652,219.3652,218.5893,218.9067,28172.0
2018-02-28 15:15:00,248.2,248.26,247.62,247.73,10720.0,218.845,218.8979,218.3336,218.4306,10720.0
2018-02-28 15:20:00,247.67,247.73,247.23,247.48,21165.0,218.3777,218.4306,217.9897,218.2102,21165.0
2018-02-28 15:25:00,247.45,247.87,247.26,247.81,16587.0,218.1837,218.554,218.0162,218.5011,16587.0
2018-02-28 15:30:00,247.77,247.83,247.33,247.46,25841.0,218.4659,218.5188,218.0779,218.1925,25841.0
2018-02-28 15:35:00,247.46,248.11,247.45,247.97,18509.0,218.1925,218.7656,218.1837,218.6422,18509.0
2018-02-28 15:40:00,248.1,248.18,247.65,247.73,18929.0,218.7568,218.8274,218.36,218.4306,18929.0
2018-02-28 15:45:00,247.65,247.73,247.0,247.18,88215.0,218.36,218.4306,217.7869,217.9456,88215.0
2018-02-28 15:50:00,247.2,247.37,247.0,247.0,79289.0,217.9633,218.1132,217.7869,217.7869,79289.0
2018-02-28 15:55:00,247.0,247.27,246.26,246.27,116163.0,217.7869,218.025,217.1344,217.1433,116163.0
2018-03-01 09:30:00,246.35,246.55,245.56,246.26,41726.0,217.2138,217.3901,216.5172,217.1344,41726.0
2018-03-01 09:35:00,246.26,246.26,244.32,244.6,16635.0,217.1344,217.1344,215.4239,215.6708,16635.0
2018-03-01 09:40:00,244.65,244.65,243.67,244.43,14512.0,215.7149,215.7149,214.8508,215.5209,14512.0
2018-03-01 09:45:00,244.27,245.01,244.07,244.45,21009.0,215.3798,216.0323,215.2035,215.5385,21009.0
2018-03-01 09:50:00,244.18,245.54,244.17,244.99,32309.0,215.3004,216.4996,215.2916,216.0146,32309.0
2018-03-01 09:55:00,245.19,245.93,245.19,245.4,23703.0,216.191,216.8435,216.191,216.3762,23703.0
2018-03-01 10:00:00,245.3,247.3,245.3,247.09,22785.0,216.288,218.0514,216.288,217.8663,22785.0
2018-03-01 10:05:00,246.94,247.89,246.74,247.89,63702.0,217.734,218.5717,217.5577,218.5717,63702.0
2018-03-01 10:10:00,247.65,248.67,247.25,248.4,31699.0,218.36,219.2594,218.0074,219.0213,31699.0
2018-03-01 10:15:00,248.45,248.65,248.03,248.2,12701.0,219.0654,219.2418,218.6951,218.845,12701.0
2018-03-01 10:20:00,248.21,248.21,247.51,248.13,8767.0,218.8538,218.8538,218.2366,218.7833,8767.0
2018-03-01 10:25:00,247.99,249.5,247.73,249.5,21755.0,218.6598,219.9912,218.4306,219.9912,21755.0
2018-03-01 10:30:00,249.34,250.1,249.18,249.96,11980.0,219.8502,220.5203,219.7091,220.3968,11980.0
2018-03-01 10:35:00,249.95,250.47,249.68,249.82,16790.0,220.388,220.8465,220.15,220.2734,16790.0
2018-03-01 10:40:00,249.71,249.72,249.03,249.37,14474.0,220.1764,220.1852,219.5768,219.8766,14474.0
2018-03-01 10:45:00,249.26,249.73,249.17,249.57,7171.0,219.7796,220.194,219.7003,220.053,7171.0
2018-03-01 10:50:00,249.57,249.57,248.65,248.94,6611.0,220.053,220.053,219.2418,219.4975,6611.0
2018-03-01 10:55:00,249.04,249.04,247.98,247.98,6254.0,219.5856,219.5856,218.651,218.651,6254.0
2018-03-01 11:00:00,247.97,248.87,247.97,248.44,5080.0,218.6422,219.4358,218.6422,219.0566,5080.0
2018-03-01 11:05:00,248.72,249.3,248.6,249.12,7600.0,219.3035,219.8149,219.1977,219.6562,7600.0
2018-03-01 11:10:00,249.28,249.55,248.86,249.55,6638.0,219.7973,220.0353,219.4269,220.0353,6638.0
2018-03-01 11:15:00,249.4,249.76,249.02,249.22,5673.0,219.9031,220.2205,219.568,219.7444,5673.0
2018-03-01 11:20:00,249.41,249.77,249.26,249.58,9040.0,219.9119,220.2293,219.7796,220.0618,9040.0
2018-03-01 11:25:00,249.41,249.41,248.0,248.24,8650.0,219.9119,219.9119,218.6686,218.8803,8650.0
2018-03-01 11:30:00,248.47,249.05,248.43,248.96,6934.0,219.0831,219.5945,219.0478,219.5151,6934.0
2018-03-01 11:35:00,249.01,249.22,248.6,249.15,14257.0,219.5592,219.7444,219.1977,219.6826,14257.0
2018-03-01 11:40:00,249.09,249.73,248.98,249.73,6270.0,219.6297,220.194,219.5327,220.194,6270.0
2018-03-01 11:45:00,249.81,250.09,249.64,249.64,5400.0,220.2646,220.5115,220.1147,220.1147,5400.0
2018-03-01 11:50:00,249.69,250.09,249.42,249.96,5954.0,220.1588,220.5115,219.9207,220.3968,5954.0
2018-03-01 11:55:00,250.07,250.37,249.7,249.71,9115.0,220.4938,220.7583,220.1676,220.1764,9115.0
2018-03-01 12:00:00,249.79,249.79,248.84,248.93,4307.0,220.2469,220.2469,219.4093,219.4887,4307.0
2018-03-01 12:05:00,248.94,249.38,248.73,249.12,9913.0,219.4975,219.8854,219.3123,219.6562,9913.0
2018-03-01 12:10:00,249.15,249.23,248.68,248.71,5087.0,219.6826,219.7532,219.2682,219.2947,5087.0
2018-03-01 12:15:00,248.59,249.02,248.21,248.62,13070.0,219.1889,219.568,218.8538,219.2153,13070.0
2018-03-01 12:20:00,248.59,248.86,248.33,248.61,12608.0,219.1889,219.4269,218.9596,219.2065,12608.0
2018-03-01 12:25:00,248.6,248.95,248.32,248.56,26308.0,219.1977,219.5063,218.9508,219.1624,26308.0
2018-03-01 12:30:00,248.47,248.57,247.68,248.17,11170.0,219.0831,219.1712,218.3865,218.8185,11170.0
2018-03-01 12:35:00,248.13,248.62,248.03,248.62,8401.0,218.7833,219.2153,218.6951,219.2153,8401.0
2018-03-01 12:40:00,248.56,248.82,248.23,248.74,6803.0,219.1624,219.3917,218.8714,219.3211,6803.0
2018-03-01 12:45:00,248.57,248.83,248.34,248.83,4501.0,219.1712,219.4005,218.9684,219.4005,4501.0
2018-03-01 12:50:00,249.18,249.22,248.16,248.22,14552.0,219.7091,219.7444,218.8097,218.8626,14552.0
2018-03-01 12:55:00,248.22,248.23,247.79,247.99,8725.0,218.8626,218.8714,218.4835,218.6598,8725.0
2018-03-01 13:00:00,247.88,247.88,246.44,246.63,11947.0,218.5628,218.5628,217.2932,217.4607,11947.0
2018-03-01 13:05:00,246.49,246.58,246.04,246.09,15346.0,217.3372,217.4166,216.9405,216.9845,15346.0
2018-03-01 13:10:00,245.95,247.0,245.84,247.0,10145.0,216.8611,217.7869,216.7641,217.7869,10145.0
2018-03-01 13:15:00,247.08,247.16,246.52,246.67,10152.0,217.8575,217.928,217.3637,217.496,10152.0
2018-03-01 13:20:00,246.47,247.08,246.35,246.69,11801.0,217.3196,217.8575,217.2138,217.5136,11801.0
2018-03-01 13:25:00,246.73,247.15,246.73,246.92,8464.0,217.5489,217.9192,217.5489,217.7164,8464.0
2018-03-01 13:30:00,246.95,246.96,246.21,246.35,15178.0,217.7428,217.7517,217.0904,217.2138,15178.0
2018-03-01 13:35:00,246.35,246.35,245.66,245.98,19285.0,217.2138,217.2138,216.6054,216.8876,19285.0
2018-03-01 13:40:00,245.71,246.03,245.43,245.43,7719.0,216.6495,216.9316,216.4026,216.4026,7719.0
2018-03-01 13:45:00,245.5,245.59,244.84,245.45,11846.0,216.4643,216.5437,215.8824,216.4202,11846.0
2018-03-01 13:50:00,245.51,245.79,245.26,245.33,18041.0,216.4731,216.72,216.2527,216.3144,18041.0
2018-03-01 13:55:00,245.22,245.58,244.73,244.73,14534.0,216.2174,216.5349,215.7854,215.7854,14534.0
2018-03-01 14:00:00,244.67,245.21,243.75,243.96,18965.0,215.7325,216.2086,214.9213,215.1065,18965.0
2018-03-01 14:05:00,243.79,244.97,243.7,244.68,45636.0,214.9566,215.997,214.8772,215.7413,45636.0
2018-03-01 14:10:00,244.79,244.99,244.18,244.3,61626.0,215.8383,216.0146,215.3004,215.4063,61626.0
2018-03-01 14:15:00,244.2,244.35,243.73,244.29,12769.0,215.3181,215.4503,214.9037,215.3974,12769.0
2018-03-01 14:20:00,244.06,244.52,244.0,244.03,36213.0,215.1946,215.6002,215.1417,215.1682,36213.0
2018-03-01 14:25:00,244.13,244.51,243.96,244.44,19298.0,215.2564,215.5914,215.1065,215.5297,19298.0
2018-03-01 14:30:00,244.72,244.75,244.01,244.27,12064.0,215.7766,215.803,215.1506,215.3798,12064.0
2018-03-01 14:35:00,244.12,244.24,243.06,243.16,34594.0,215.2475,215.3534,214.3129,214.4011,34594.0
2018-03-01 14:40:00,243.1,244.5,243.09,244.38,25755.0,214.3482,215.5826,214.3394,215.4768,25755.0
2018-03-01 14:45:00,244.23,244.44,243.76,243.76,20765.0,215.3445,215.5297,214.9301,214.9301,20765.0
2018-03-01 14:50:00,243.9,244.0,243.1,243.18,29187.0,215.0536,215.1417,214.3482,214.4187,29187.0
2018-03-01 14:55:00,243.42,243.85,243.22,243.72,10551.0,214.6303,215.0095,214.454,214.8949,10551.0
2018-03-01 15:00:00,243.62,244.04,242.69,242.7,15937.0,214.8067,215.177,213.9867,213.9955,15937.0
2018-03-01 15:05:00,242.7,244.46,242.49,243.84,17223.0,213.9955,215.5473,213.8103,215.0007,17223.0
2018-03-01 15:10:00,243.95,244.93,243.87,244.6,12742.0,215.0976,215.9617,215.0271,215.6708,12742.0
2018-03-01 15:15:00,244.53,245.0,244.31,244.96,16466.0,215.6091,216.0235,215.4151,215.9882,16466.0
2018-03-01 15:20:00,245.17,245.37,244.27,244.46,20170.0,216.1734,216.3497,215.3798,215.5473,20170.0
2018-03-01 15:25:00,244.54,244.99,244.39,244.79,12819.0,215.6179,216.0146,215.4856,215.8383,12819.0
2018-03-01 15:30:00,244.79,245.06,243.86,244.43,18508.0,215.8383,216.0764,215.0183,215.5209,18508.0
2018-03-01 15:35:00,244.33,244.33,243.47,243.68,21592.0,215.4327,215.4327,214.6744,214.8596,21592.0
2018-03-01 15:40:00,243.57,243.85,243.31,243.51,21952.0,214.7626,215.0095,214.5333,214.7097,21952.0
2018-03-01 15:45:00,243.47,244.51,243.33,244.33,33704.0,214.6744,215.5914,214.551,215.4327,33704.0
2018-03-01 15:50:00,244.34,244.89,244.08,244.25,31567.0,215.4415,215.9265,215.2123,215.3622,31567.0
2018-03-01 15:55:00,244.26,244.78,243.7,243.72,87248.0,215.371,215.8295,214.8772,214.8949,87248.0
2018-03-02 09:30:00,241.58,242.1,241.01,241.37,48557.0,213.008,213.4665,212.5054,212.8228,48557.0
2018-03-02 09:35:00,241.24,241.67,241.01,241.02,31155.0,212.7082,213.0873,212.5054,212.5142,31155.0
2018-03-02 09:40:00,240.98,241.1,239.63,240.36,43924.0,212.4789,212.5847,211.2886,211.9322,43924.0
2018-03-02 09:45:00,240.22,240.83,239.84,240.18,39415.0,211.8088,212.3467,211.4737,211.7735,39415.0
2018-03-02 09:50:00,240.31,240.93,240.12,240.13,21497.0,211.8882,212.4348,211.7206,211.7294,21497.0
2018-03-02 09:55:00,240.16,240.99,240.1,240.99,33297.0,211.7559,212.4877,211.703,212.4877,33297.0
2018-03-02 10:00:00,241.01,241.34,240.56,240.75,15168.0,212.5054,212.7963,212.1086,212.2761,15168.0
2018-03-02 10:05:00,240.58,240.76,239.71,239.95,20154.0,212.1262,212.2849,211.3591,211.5707,20154.0
2018-03-02 10:10:00,239.83,239.83,238.58,239.21,34993.0,211.4649,211.4649,210.3628,210.9183,34993.0
2018-03-02 10:15:00,239.12,239.21,238.29,238.29,15844.0,210.8389,210.9183,210.1071,210.1071,15844.0
2018-03-02 10:20:00,238.3,239.0,238.0,238.77,10661.0,210.1159,210.7331,209.8514,210.5303,10661.0
2018-03-02 10:25:00,238.83,239.03,238.4,238.4,8585.0,210.5832,210.7595,210.2041,210.2041,8585.0
2018-03-02 10:30:00,238.76,239.21,238.28,239.21,11635.0,210.5215,210.9183,210.0982,210.9183,11635.0
2018-03-02 10:35:00,239.14,239.69,239.04,239.69,7611.0,210.8565,211.3415,210.7684,211.3415,7611.0
2018-03-02 10:40:00,239.74,240.4,239.73,240.21,8664.0,211.3856,211.9675,211.3768,211.8,8664.0
2018-03-02 10:45:00,240.08,240.32,239.58,240.0,8352.0,211.6854,211.897,211.2445,211.6148,8352.0
2018-03-02 10:50:00,239.97,240.15,239.78,239.78,19370.0,211.5884,211.7471,211.4208,211.4208,19370.0
2018-03-02 10:55:00,239.79,240.24,239.7,239.73,10675.0,211.4297,211.8264,211.3503,211.3768,10675.0
2018-03-02 11:00:00,239.77,240.14,239.67,239.8,7650.0,211.412,211.7383,211.3239,211.4385,7650.0
2018-03-02 11:05:00,239.85,239.85,239.36,239.59,11182.0,211.4826,211.4826,211.0505,211.2533,11182.0
2018-03-02 11:10:00,239.49,239.64,239.09,239.09,6825.0,211.1651,211.2974,210.8124,210.8124,6825.0
2018-03-02 11:15:00,239.13,239.43,238.55,238.81,10554.0,210.8477,211.1122,210.3363,210.5656,10554.0
2018-03-02 11:20:00,238.84,239.17,238.58,239.17,35713.0,210.592,210.883,210.3628,210.883,35713.0
2018-03-02 11:25:00,239.15,239.92,239.04,239.62,13120.0,210.8654,211.5443,210.7684,211.2798,13120.0
2018-03-02 11:30:00,239.68,239.8,238.9,239.07,10399.0,211.3327,211.4385,210.6449,210.7948,10399.0
2018-03-02 11:35:00,238.84,238.94,238.51,238.7,6642.0,210.592,210.6802,210.301,210.4686,6642.0
2018-03-02 11:40:00,238.75,239.49,238.64,239.26,11608.0,210.5127,211.1651,210.4157,210.9623,11608.0
2018-03-02 11:45:00,239.21,239.84,239.19,239.71,19313.0,210.9183,211.4737,210.9006,211.3591,19313.0
2018-03-02 11:50:00,239.86,240.31,239.57,240.03,15504.0,211.4914,211.8882,211.2357,211.6413,15504.0
2018-03-02 11:55:00,240.01,240.39,239.69,240.39,5253.0,211.6236,211.9587,211.3415,211.9587,5253.0
2018-03-02 12:00:00,240.29,240.9,240.2,240.65,18175.0,211.8705,212.4084,211.7912,212.1879,18175.0
2018-03-02 12:05:00,240.23,240.57,240.17,240.26,13590.0,211.8176,212.1174,211.7647,211.8441,13590.0
2018-03-02 12:10:00,240.47,240.69,240.14,240.48,9339.0,212.0292,212.2232,211.7383,212.0381,9339.0
2018-03-02 12:15:00,240.67,240.84,240.28,240.46,6233.0,212.2056,212.3555,211.8617,212.0204,6233.0
2018-03-02 12:20:00,240.38,241.0,240.16,241.0,6871.0,211.9499,212.4966,211.7559,212.4966,6871.0
2018-03-02 12:25:00,241.03,241.53,240.78,241.53,10820.0,212.523,212.9639,212.3026,212.9639,10820.0
2018-03-02 12:30:00,241.3,241.44,240.87,240.87,5808.0,212.7611,212.8845,212.3819,212.3819,5808.0
2018-03-02 12:35:00,240.74,241.53,240.7,241.19,9952.0,212.2673,212.9639,212.232,212.6641,9952.0
2018-03-02 12:40:00,241.1,241.73,241.09,241.25,8791.0,212.5847,213.1402,212.5759,212.717,8791.0
2018-03-02 12:45:00,241.34,241.84,241.31,241.5,11477.0,212.7963,213.2372,212.7699,212.9374,11477.0
2018-03-02 12:50:00,241.56,242.34,241.5,242.34,16478.0,212.9903,213.6781,212.9374,213.6781,16478.0
2018-03-02 12:55:00,242.4,242.82,242.17,242.29,30398.0,213.731,214.1013,213.5282,213.634,30398.0
2018-03-02 13:00:00,242.34,242.34,241.7,241.76,4918.0,213.6781,213.6781,213.1138,213.1667,4918.0
2018-03-02 13:05:00,241.73,241.94,241.09,241.18,9683.0,213.1402,213.3254,212.5759,212.6553,9683.0
2018-03-02 13:10:00,241.16,241.16,240.3,240.31,5533.0,212.6376,212.6376,211.8793,211.8882,5533.0
2018-03-02 13:15:00,240.42,241.16,240.41,241.1,5459.0,211.9851,212.6376,211.9763,212.5847,5459.0
2018-03-02 13:20:00,241.01,241.07,240.5,240.63,5908.0,212.5054,212.5583,212.0557,212.1703,5908.0
2018-03-02 13:25:00,240.75,241.0,240.74,240.79,4020.0,212.2761,212.4966,212.2673,212.3114,4020.0
2018-03-02 13:30:00,240.77,241.0,240.29,240.39,4115.0,212.2938,212.4966,211.8705,211.9587,4115.0
2018-03-02 13:35:00,240.27,240.5,240.02,240.13,7666.0,211.8529,212.0557,211.6325,211.7294,7666.0
2018-03-02 13:40:00,240.24,240.34,239.68,239.96,12370.0,211.8264,211.9146,211.3327,211.5796,12370.0
2018-03-02 13:45:00,239.99,240.94,239.99,240.94,11118.0,211.606,212.4436,211.606,212.4436,11118.0
2018-03-02 13:50:00,241.04,241.23,240.74,240.79,6481.0,212.5318,212.6993,212.2673,212.3114,6481.0
2018-03-02 13:55:00,240.68,240.79,240.4,240.52,11254.0,212.2144,212.3114,211.9675,212.0733,11254.0
2018-03-02 14:00:00,240.5,241.44,240.49,241.33,7623.0,212.0557,212.8845,212.0469,212.7875,7623.0
2018-03-02 14:05:00,241.45,241.55,241.06,241.36,7623.0,212.8933,212.9815,212.5495,212.814,7623.0
2018-03-02 14:10:00,241.33,242.17,241.32,242.05,11136.0,212.7875,213.5282,212.7787,213.4224,11136.0
2018-03-02 14:15:00,242.04,242.75,241.96,242.22,17499.0,213.4135,214.0396,213.343,213.5723,17499.0
2018-03-02 14:20:00,242.23,242.26,241.67,241.85,5886.0,213.5811,213.6075,213.0873,213.246,5886.0
2018-03-02 14:25:00,241.79,242.15,241.28,241.78,20170.0,213.1931,213.5105,212.7434,213.1843,20170.0
2018-03-02 14:30:00,241.79,241.96,241.23,241.23,8111.0,213.1931,213.343,212.6993,212.6993,8111.0
2018-03-02 14:35:00,241.32,241.94,241.22,241.94,4522.0,212.7787,213.3254,212.6905,213.3254,4522.0
2018-03-02 14:40:00,241.82,242.16,241.4,241.77,6618.0,213.2196,213.5194,212.8492,213.1755,6618.0
2018-03-02 14:45:00,241.8,241.96,241.38,241.59,14257.0,213.2019,213.343,212.8316,213.0168,14257.0
2018-03-02 14:50:00,241.54,241.63,241.05,241.16,11995.0,212.9727,213.052,212.5406,212.6376,11995.0
2018-03-02 14:55:00,241.09,241.32,240.69,240.8,10175.0,212.5759,212.7787,212.2232,212.3202,10175.0
2018-03-02 15:00:00,240.67,240.79,240.3,240.76,17827.0,212.2056,212.3114,211.8793,212.2849,17827.0
2018-03-02 15:05:00,240.78,240.84,240.38,240.84,22895.0,212.3026,212.3555,211.9499,212.3555,22895.0
2018-03-02 15:10:00,240.99,241.04,240.49,240.73,11239.0,212.4877,212.5318,212.0469,212.2585,11239.0
2018-03-02 15:15:00,240.66,241.26,240.47,240.96,10386.0,212.1968,212.7258,212.0292,212.4613,10386.0
2018-03-02 15:20:00,241.07,241.26,240.79,241.02,9456.0,212.5583,212.7258,212.3114,212.5142,9456.0
2018-03-02 15:25:00,241.02,241.21,240.57,240.78,12106.0,212.5142,212.6817,212.1174,212.3026,12106.0
2018-03-02 15:30:00,240.81,241.53,240.7,241.28,19467.0,212.329,212.9639,212.232,212.7434,19467.0
2018-03-02 15:35:00,241.28,241.86,241.05,241.69,26698.0,212.7434,213.2548,212.5406,213.1049,26698.0
2018-03-02 15:40:00,241.77,242.19,241.62,242.17,21915.0,213.1755,213.5458,213.0432,213.5282,21915.0
2018-03-02 15:45:00,242.07,242.16,241.28,241.9,27140.0,213.44,213.5194,212.7434,213.2901,27140.0
2018-03-02 15:50:00,242.08,242.42,241.8,241.88,30757.0,213.4488,213.7486,213.2019,213.2725,30757.0
2018-03-02 15:55:00,241.93,242.29,241.27,241.31,75036.0,213.3166,213.634,212.7346,212.7699,75036.0
2018-03-05 09:30:00,239.4,239.99,238.58,239.69,30692.0,211.0858,211.606,210.3628,211.3415,30692.0
2018-03-05 09:35:00,239.7,240.69,239.7,240.64,21182.0,211.3503,212.2232,211.3503,212.1791,21182.0
2018-03-05 09:40:00,240.54,240.75,240.25,240.29,13015.0,212.091,212.2761,211.8353,211.8705,13015.0
2018-03-05 09:45:00,240.32,240.38,239.13,239.21,28068.0,211.897,211.9499,210.8477,210.9183,28068.0
2018-03-05 09:50:00,239.4,239.64,238.8,238.81,11311.0,211.0858,211.2974,210.5567,210.5656,11311.0
2018-03-05 09:55:00,238.87,239.03,238.08,238.21,9196.0,210.6185,210.7595,209.9219,210.0365,9196.0
2018-03-05 10:00:00,238.22,238.32,237.19,238.06,20942.0,210.0453,210.1335,209.1372,209.9043,20942.0
2018-03-05 10:05:00,237.92,238.24,237.72,237.72,6345.0,209.7808,210.063,209.6045,209.6045,6345.0
2018-03-05 10:10:00,237.85,237.92,237.51,237.92,3315.0,209.7191,209.7808,209.4193,209.7808,3315.0
2018-03-05 10:15:00,237.81,238.35,237.81,238.35,12503.0,209.6838,210.16,209.6838,210.16,12503.0
2018-03-05 10:20:00,238.13,238.58,237.96,238.52,3197.0,209.966,210.3628,209.8161,210.3099,3197.0
2018-03-05 10:25:00,238.55,238.71,238.31,238.61,7184.0,210.3363,210.4774,210.1247,210.3892,7184.0
2018-03-05 10:30:00,238.6,238.64,238.26,238.38,5765.0,210.3804,210.4157,210.0806,210.1864,5765.0
2018-03-05 10:35:00,238.69,239.21,238.53,238.8,8171.0,210.4598,210.9183,210.3187,210.5567,8171.0
2018-03-05 10:40:00,238.91,239.41,238.91,239.23,5900.0,210.6537,211.0946,210.6537,210.9359,5900.0
2018-03-05 10:45:00,239.33,239.83,239.28,239.41,9551.0,211.0241,211.4649,210.98,211.0946,9551.0
2018-03-05 10:50:00,239.47,239.67,239.36,239.36,5320.0,211.1475,211.3239,211.0505,211.0505,5320.0
2018-03-05 10:55:00,239.45,240.1,239.38,240.0,5717.0,211.1299,211.703,211.0681,211.6148,5717.0
2018-03-05 11:00:00,240.16,240.61,239.87,240.33,8941.0,211.7559,212.1527,211.5002,211.9058,8941.0
2018-03-05 11:05:00,240.13,241.13,240.06,240.92,9759.0,211.7294,212.6112,211.6677,212.426,9759.0
2018-03-05 11:10:00,240.84,241.06,240.68,240.89,8600.0,212.3555,212.5495,212.2144,212.3996,8600.0
2018-03-05 11:15:00,240.71,240.9,240.7,240.9,2506.0,212.2408,212.4084,212.232,212.4084,2506.0
2018-03-05 11:20:00,241.01,241.68,240.88,241.42,8643.0,212.5054,213.0961,212.3907,212.8669,8643.0
2018-03-05 11:25:00,241.37,241.63,241.13,241.13,7205.0,212.8228,213.052,212.6112,212.6112,7205.0
2018-03-05 11:30:00,241.48,241.57,241.13,241.24,9317.0,212.9198,212.9991,212.6112,212.7082,9317.0
2018-03-05 11:35:00,241.13,241.44,240.93,241.44,6300.0,212.6112,212.8845,212.4348,212.8845,6300.0
2018-03-05 11:40:00,241.41,241.73,241.4,241.56,2900.0,212.8581,213.1402,212.8492,212.9903,2900.0
2018-03-05 11:45:00,241.64,242.1,241.61,242.08,10148.0,213.0609,213.4665,213.0344,213.4488,10148.0
2018-03-05 11:50:00,242.14,242.16,241.38,241.58,8214.0,213.5017,213.5194,212.8316,213.008,8214.0
2018-03-05 11:55:00,241.68,241.94,241.48,241.92,3114.0,213.0961,213.3254,212.9198,213.3077,3114.0
2018-03-05 12:00:00,241.93,242.75,241.93,242.75,4101.0,213.3166,214.0396,213.3166,214.0396,4101.0
2018-03-05 12:05:00,242.54,242.65,242.25,242.39,5530.0,213.8544,213.9514,213.5987,213.7222,5530.0
2018-03-05 12:10:00,242.44,242.44,241.68,241.81,3481.0,213.7662,213.7662,213.0961,213.2108,3481.0
2018-03-05 12:15:00,241.88,241.88,241.52,241.52,4726.0,213.2725,213.2725,212.955,212.955,4726.0
2018-03-05 12:20:00,241.23,241.57,241.23,241.29,4050.0,212.6993,212.9991,212.6993,212.7523,4050.0
2018-03-05 12:25:00,241.27,241.64,241.27,241.64,3060.0,212.7346,213.0609,212.7346,213.0609,3060.0
2018-03-05 12:30:00,241.77,241.81,241.45,241.49,3984.0,213.1755,213.2108,212.8933,212.9286,3984.0
2018-03-05 12:35:00,241.5,241.62,241.38,241.52,2928.0,212.9374,213.0432,212.8316,212.955,2928.0
2018-03-05 12:40:00,241.51,241.57,241.28,241.4,3935.0,212.9462,212.9991,212.7434,212.8492,3935.0
2018-03-05 12:45:00,241.55,241.76,241.55,241.59,3524.0,212.9815,213.1667,212.9815,213.0168,3524.0
2018-03-05 12:50:00,241.57,241.8,241.52,241.73,3354.0,212.9991,213.2019,212.955,213.1402,3354.0
2018-03-05 12:55:00,241.56,241.77,241.52,241.63,1959.0,212.9903,213.1755,212.955,213.052,1959.0
2018-03-05 13:00:00,241.56,241.86,241.56,241.79,4439.0,212.9903,213.2548,212.9903,213.1931,4439.0
2018-03-05 13:05:00,241.79,241.85,241.4,241.4,5782.0,213.1931,213.246,212.8492,212.8492,5782.0
2018-03-05 13:10:00,241.4,241.52,241.25,241.25,6514.0,212.8492,212.955,212.717,212.717,6514.0
2018-03-05 13:15:00,241.31,241.46,241.06,241.34,6987.0,212.7699,212.9021,212.5495,212.7963,6987.0
2018-03-05 13:20:00,241.31,241.53,241.28,241.31,7598.0,212.7699,212.9639,212.7434,212.7699,7598.0
2018-03-05 13:25:00,241.42,241.42,240.98,240.98,4970.0,212.8669,212.8669,212.4789,212.4789,4970.0
2018-03-05 13:30:00,241.2,241.2,240.58,240.76,6284.0,212.6729,212.6729,212.1262,212.2849,6284.0
2018-03-05 13:35:00,240.9,241.16,240.87,241.16,8332.0,212.4084,212.6376,212.3819,212.6376,8332.0
2018-03-05 13:40:00,241.13,241.28,241.06,241.06,5801.0,212.6112,212.7434,212.5495,212.5495,5801.0
2018-03-05 13:45:00,241.06,241.23,240.77,241.05,3035.0,212.5495,212.6993,212.2938,212.5406,3035.0
2018-03-05 13:50:00,241.09,241.28,240.9,241.25,3322.0,212.5759,212.7434,212.4084,212.717,3322.0
2018-03-05 13:55:00,241.35,241.68,241.35,241.65,1938.0,212.8052,213.0961,212.8052,213.0697,1938.0
2018-03-05 14:00:00,241.81,241.99,241.74,241.79,3057.0,213.2108,213.3695,213.149,213.1931,3057.0
2018-03-05 14:05:00,241.65,241.73,241.34,241.63,4712.0,213.0697,213.1402,212.7963,213.052,4712.0
2018-03-05 14:10:00,241.65,241.74,241.29,241.33,10212.0,213.0697,213.149,212.7523,212.7875,10212.0
2018-03-05 14:15:00,241.42,241.62,241.14,241.14,3652.0,212.8669,213.0432,212.62,212.62,3652.0
2018-03-05 14:20:00,241.08,241.26,240.99,241.16,4538.0,212.5671,212.7258,212.4877,212.6376,4538.0
2018-03-05 14:25:00,241.23,241.54,241.23,241.47,3025.0,212.6993,212.9727,212.6993,212.911,3025.0
2018-03-05 14:30:00,241.39,241.9,241.38,241.9,10110.0,212.8404,213.2901,212.8316,213.2901,10110.0
2018-03-05 14:35:00,241.8,241.93,241.42,241.75,11186.0,213.2019,213.3166,212.8669,213.1578,11186.0
2018-03-05 14:40:00,241.74,241.99,241.63,241.99,5737.0,213.149,213.3695,213.052,213.3695,5737.0
2018-03-05 14:45:00,242.04,242.06,241.84,242.01,7494.0,213.4135,213.4312,213.2372,213.3871,7494.0
2018-03-05 14:50:00,242.06,242.13,241.98,242.0,5076.0,213.4312,213.4929,213.3606,213.3783,5076.0
2018-03-05 14:55:00,242.02,242.35,241.97,242.32,6216.0,213.3959,213.6869,213.3518,213.6604,6216.0
2018-03-05 15:00:00,242.35,242.67,242.35,242.62,8040.0,213.6869,213.969,213.6869,213.925,8040.0
2018-03-05 15:05:00,242.54,242.91,242.35,242.43,9738.0,213.8544,214.1807,213.6869,213.7574,9738.0
2018-03-05 15:10:00,242.42,242.58,242.14,242.31,6286.0,213.7486,213.8897,213.5017,213.6516,6286.0
2018-03-05 15:15:00,242.25,242.34,242.1,242.3,7123.0,213.5987,213.6781,213.4665,213.6428,7123.0
2018-03-05 15:20:00,242.32,242.79,242.32,242.79,9311.0,213.6604,214.0748,213.6604,214.0748,9311.0
2018-03-05 15:25:00,242.7,242.71,242.3,242.3,6791.0,213.9955,214.0043,213.6428,213.6428,6791.0
2018-03-05 15:30:00,242.3,242.83,242.17,242.83,10056.0,213.6428,214.1101,213.5282,214.1101,10056.0
2018-03-05 15:35:00,242.81,242.89,242.73,242.82,5086.0,214.0925,214.163,214.0219,214.1013,5086.0
2018-03-05 15:40:00,242.86,242.99,242.79,242.8,13679.0,214.1366,214.2512,214.0748,214.0837,13679.0
2018-03-05 15:45:00,242.83,242.83,242.48,242.48,15915.0,214.1101,214.1101,213.8015,213.8015,15915.0
2018-03-05 15:50:00,242.42,242.52,242.08,242.26,23409.0,213.7486,213.8368,213.4488,213.6075,23409.0
2018-03-05 15:55:00,242.24,242.42,241.93,241.94,66874.0,213.5899,213.7486,213.3166,213.3254,66874.0
2018-03-06 09:30:00,243.57,243.67,242.99,243.1,33263.0,214.7626,214.8508,214.2512,214.3482,33263.0
2018-03-06 09:35:00,243.33,243.47,242.59,243.21,18742.0,214.551,214.6744,213.8985,214.4452,18742.0
2018-03-06 09:40:00,243.23,243.81,242.8,242.88,13837.0,214.4628,214.9742,214.0837,214.1542,13837.0
2018-03-06 09:45:00,242.8,242.97,242.16,242.5,37886.0,214.0837,214.2336,213.5194,213.8191,37886.0
2018-03-06 09:50:00,242.56,242.73,242.16,242.63,8188.0,213.872,214.0219,213.5194,213.9338,8188.0
2018-03-06 09:55:00,242.75,243.35,242.63,243.08,21033.0,214.0396,214.5686,213.9338,214.3305,21033.0
2018-03-06 10:00:00,243.09,243.29,242.61,242.96,24719.0,214.3394,214.5157,213.9161,214.2247,24719.0
2018-03-06 10:05:00,242.88,243.45,242.86,243.03,14175.0,214.1542,214.6568,214.1366,214.2865,14175.0
2018-03-06 10:10:00,242.75,243.16,242.71,242.9,13343.0,214.0396,214.4011,214.0043,214.1718,13343.0
2018-03-06 10:15:00,242.89,243.22,242.89,243.22,4578.0,214.163,214.454,214.163,214.454,4578.0
2018-03-06 10:20:00,243.22,243.89,243.04,243.89,13723.0,214.454,215.0447,214.2953,215.0447,13723.0
2018-03-06 10:25:00,243.89,243.9,243.44,243.64,15310.0,215.0447,215.0536,214.648,214.8243,15310.0
2018-03-06 10:30:00,243.65,243.95,243.61,243.8,7368.0,214.8331,215.0976,214.7979,214.9654,7368.0
2018-03-06 10:35:00,243.75,244.55,243.69,244.55,17391.0,214.9213,215.6267,214.8684,215.6267,17391.0
2018-03-06 10:40:00,244.5,244.62,243.81,244.22,10870.0,215.5826,215.6884,214.9742,215.3357,10870.0
2018-03-06 10:45:00,244.27,244.27,243.18,243.18,8201.0,215.3798,215.3798,214.4187,214.4187,8201.0
2018-03-06 10:50:00,243.17,243.43,242.76,242.99,11937.0,214.4099,214.6392,214.0484,214.2512,11937.0
2018-03-06 10:55:00,243.01,243.21,242.55,242.55,16532.0,214.2688,214.4452,213.8632,213.8632,16532.0
2018-03-06 11:00:00,242.52,243.01,242.52,242.77,11022.0,213.8368,214.2688,213.8368,214.0572,11022.0
2018-03-06 11:05:00,242.74,242.87,242.5,242.87,9854.0,214.0308,214.1454,213.8191,214.1454,9854.0
2018-03-06 11:10:00,242.83,242.95,242.5,242.84,8101.0,214.1101,214.2159,213.8191,214.1189,8101.0
2018-03-06 11:15:00,242.89,242.89,242.5,242.62,8948.0,214.163,214.163,213.8191,213.925,8948.0
2018-03-06 11:20:00,242.51,242.58,241.58,242.08,16050.0,213.828,213.8897,213.008,213.4488,16050.0
2018-03-06 11:25:00,241.89,242.26,241.61,242.12,7573.0,213.2813,213.6075,213.0344,213.4841,7573.0
2018-03-06 11:30:00,242.25,242.4,242.02,242.31,12966.0,213.5987,213.731,213.3959,213.6516,12966.0
2018-03-06 11:35:00,242.1,242.24,242.01,242.01,3652.0,213.4665,213.5899,213.3871,213.3871,3652.0
2018-03-06 11:40:00,241.97,242.47,241.79,242.34,3200.0,213.3518,213.7927,213.1931,213.6781,3200.0
2018-03-06 11:45:00,242.3,242.42,242.3,242.31,1770.0,213.6428,213.7486,213.6428,213.6516,1770.0
2018-03-06 11:50:00,242.28,242.45,242.22,242.32,3223.0,213.6252,213.7751,213.5723,213.6604,3223.0
2018-03-06 11:55:00,242.52,242.58,242.26,242.49,6581.0,213.8368,213.8897,213.6075,213.8103,6581.0
2018-03-06 12:00:00,242.61,242.65,242.35,242.44,4179.0,213.9161,213.9514,213.6869,213.7662,4179.0
2018-03-06 12:05:00,242.41,242.6,242.17,242.5,3971.0,213.7398,213.9073,213.5282,213.8191,3971.0
2018-03-06 12:10:00,242.56,242.72,242.47,242.56,8885.0,213.872,214.0131,213.7927,213.872,8885.0
2018-03-06 12:15:00,242.73,243.03,242.5,242.62,9510.0,214.0219,214.2865,213.8191,213.925,9510.0
2018-03-06 12:20:00,242.57,242.72,242.17,242.17,2100.0,213.8809,214.0131,213.5282,213.5282,2100.0
2018-03-06 12:25:00,242.17,242.62,242.14,242.35,4550.0,213.5282,213.925,213.5017,213.6869,4550.0
2018-03-06 12:30:00,242.67,242.97,242.52,242.85,2525.0,213.969,214.2336,213.8368,214.1277,2525.0
2018-03-06 12:35:00,242.74,243.04,242.65,242.87,2500.0,214.0308,214.2953,213.9514,214.1454,2500.0
2018-03-06 12:40:00,242.87,243.09,242.67,243.09,14139.0,214.1454,214.3394,213.969,214.3394,14139.0
2018-03-06 12:45:00,243.12,243.63,243.09,243.63,30272.0,214.3658,214.8155,214.3394,214.8155,30272.0
2018-03-06 12:50:00,243.63,244.1,243.59,244.1,6788.0,214.8155,215.2299,214.7802,215.2299,6788.0
2018-03-06 12:55:00,244.0,244.44,243.89,244.4,16442.0,215.1417,215.5297,215.0447,215.4944,16442.0
2018-03-06 13:00:00,244.51,244.57,244.36,244.36,4060.0,215.5914,215.6443,215.4592,215.4592,4060.0
2018-03-06 13:05:00,244.48,244.48,243.91,243.94,6379.0,215.565,215.565,215.0624,215.0888,6379.0
2018-03-06 13:10:00,243.99,244.08,243.74,243.79,3776.0,215.1329,215.2123,214.9125,214.9566,3776.0
2018-03-06 13:15:00,243.92,244.2,243.77,243.9,9502.0,215.0712,215.3181,214.9389,215.0536,9502.0
2018-03-06 13:20:00,243.73,243.86,243.56,243.86,26953.0,214.9037,215.0183,214.7538,215.0183,26953.0
2018-03-06 13:25:00,243.69,243.78,243.45,243.53,16545.0,214.8684,214.9478,214.6568,214.7273,16545.0
2018-03-06 13:30:00,243.52,243.62,243.28,243.35,7393.0,214.7185,214.8067,214.5069,214.5686,7393.0
2018-03-06 13:35:00,243.24,243.26,242.95,243.07,8559.0,214.4716,214.4893,214.2159,214.3217,8559.0
2018-03-06 13:40:00,243.05,243.5,243.0,243.31,8124.0,214.3041,214.7009,214.26,214.5333,8124.0
2018-03-06 13:45:00,243.34,243.5,242.68,242.79,8295.0,214.5598,214.7009,213.9779,214.0748,8295.0
2018-03-06 13:50:00,242.81,243.07,242.74,243.03,5117.0,214.0925,214.3217,214.0308,214.2865,5117.0
2018-03-06 13:55:00,243.0,243.38,242.99,243.37,28586.0,214.26,214.5951,214.2512,214.5862,28586.0
2018-03-06 14:00:00,243.4,243.4,243.04,243.09,4181.0,214.6127,214.6127,214.2953,214.3394,4181.0
2018-03-06 14:05:00,242.98,243.03,242.69,242.81,9256.0,214.2424,214.2865,213.9867,214.0925,9256.0
2018-03-06 14:10:00,242.82,243.06,242.82,243.03,3750.0,214.1013,214.3129,214.1013,214.2865,3750.0
2018-03-06 14:15:00,242.97,243.1,242.66,242.66,7329.0,214.2336,214.3482,213.9602,213.9602,7329.0
2018-03-06 14:20:00,242.69,242.98,242.61,242.91,4773.0,213.9867,214.2424,213.9161,214.1807,4773.0
2018-03-06 14:25:00,242.85,242.92,242.62,242.87,6392.0,214.1277,214.1895,213.925,214.1454,6392.0
2018-03-06 14:30:00,242.96,243.12,242.83,243.04,10591.0,214.2247,214.3658,214.1101,214.2953,10591.0
2018-03-06 14:35:00,242.98,243.34,242.98,243.19,10065.0,214.2424,214.5598,214.2424,214.4275,10065.0
2018-03-06 14:40:00,243.22,243.26,242.88,242.96,19327.0,214.454,214.4893,214.1542,214.2247,19327.0
2018-03-06 14:45:00,242.99,242.99,242.61,242.84,18782.0,214.2512,214.2512,213.9161,214.1189,18782.0
2018-03-06 14:50:00,242.83,242.91,242.61,242.66,15525.0,214.1101,214.1807,213.9161,213.9602,15525.0
2018-03-06 14:55:00,242.61,242.84,242.61,242.79,12542.0,213.9161,214.1189,213.9161,214.0748,12542.0
2018-03-06 15:00:00,242.78,242.9,242.67,242.82,14517.0,214.066,214.1718,213.969,214.1013,14517.0
2018-03-06 15:05:00,242.82,243.27,242.8,243.23,13127.0,214.1013,214.4981,214.0837,214.4628,13127.0
2018-03-06 15:10:00,243.22,243.27,242.71,242.73,8386.0,214.454,214.4981,214.0043,214.0219,8386.0
2018-03-06 15:15:00,242.81,243.04,242.66,242.93,18616.0,214.0925,214.2953,213.9602,214.1983,18616.0
2018-03-06 15:20:00,242.83,243.29,242.83,243.08,17608.0,214.1101,214.5157,214.1101,214.3305,17608.0
2018-03-06 15:25:00,243.07,243.25,242.82,243.11,11090.0,214.3217,214.4804,214.1013,214.357,11090.0
2018-03-06 15:30:00,243.08,243.37,242.95,243.34,15385.0,214.3305,214.5862,214.2159,214.5598,15385.0
2018-03-06 15:35:00,243.42,243.42,243.0,243.0,15414.0,214.6303,214.6303,214.26,214.26,15414.0
2018-03-06 15:40:00,243.03,243.18,242.94,242.94,27236.0,214.2865,214.4187,214.2071,214.2071,27236.0
2018-03-06 15:45:00,242.94,242.96,242.67,242.81,27659.0,214.2071,214.2247,213.969,214.0925,27659.0
2018-03-06 15:50:00,242.78,243.25,242.68,242.76,28254.0,214.066,214.4804,213.9779,214.0484,28254.0
2018-03-06 15:55:00,242.76,243.07,242.45,243.07,67476.0,214.0484,214.3217,213.7751,214.3217,67476.0
2018-03-07 09:30:00,240.0,242.88,239.5,242.88,36494.0,211.6148,214.1542,211.174,214.1542,36494.0
2018-03-07 09:35:00,242.88,243.41,241.0,241.03,17969.0,214.1542,214.6215,212.4966,212.523,17969.0
2018-03-07 09:40:00,241.03,242.28,240.85,241.78,43441.0,212.523,213.6252,212.3643,213.1843,43441.0
2018-03-07 09:45:00,241.84,241.85,240.8,240.88,46324.0,213.2372,213.246,212.3202,212.3907,46324.0
2018-03-07 09:50:00,240.89,241.23,240.63,240.99,23237.0,212.3996,212.6993,212.1703,212.4877,23237.0
2018-03-07 09:55:00,240.83,241.67,240.38,241.29,40600.0,212.3467,213.0873,211.9499,212.7523,40600.0
2018-03-07 10:00:00,241.49,241.67,241.03,241.62,19547.0,212.9286,213.0873,212.523,213.0432,19547.0
2018-03-07 10:05:00,241.71,241.71,241.09,241.15,9055.0,213.1226,213.1226,212.5759,212.6288,9055.0
2018-03-07 10:10:00,241.31,241.75,241.0,241.28,14508.0,212.7699,213.1578,212.4966,212.7434,14508.0
2018-03-07 10:15:00,241.28,241.6,241.14,241.48,24028.0,212.7434,213.0256,212.62,212.9198,24028.0
2018-03-07 10:20:00,241.29,241.92,241.29,241.33,14529.0,212.7523,213.3077,212.7523,212.7875,14529.0
2018-03-07 10:25:00,241.34,241.41,241.07,241.12,17371.0,212.7963,212.8581,212.5583,212.6024,17371.0
2018-03-07 10:30:00,241.17,241.35,240.88,241.24,21333.0,212.6464,212.8052,212.3907,212.7082,21333.0
2018-03-07 10:35:00,241.31,241.4,241.14,241.29,20774.0,212.7699,212.8492,212.62,212.7523,20774.0
2018-03-07 10:40:00,241.37,242.31,241.36,242.19,7278.0,212.8228,213.6516,212.814,213.5458,7278.0
2018-03-07 10:45:00,242.19,242.34,241.92,242.14,10450.0,213.5458,213.6781,213.3077,213.5017,10450.0
2018-03-07 10:50:00,242.23,242.56,241.87,242.1,13034.0,213.5811,213.872,213.2637,213.4665,13034.0
2018-03-07 10:55:00,242.12,242.36,241.85,242.26,7701.0,213.4841,213.6957,213.246,213.6075,7701.0
2018-03-07 11:00:00,242.19,242.27,242.0,242.0,14753.0,213.5458,213.6163,213.3783,213.3783,14753.0
2018-03-07 11:05:00,242.02,242.35,241.96,242.35,6358.0,213.3959,213.6869,213.343,213.6869,6358.0
2018-03-07 11:10:00,242.33,242.47,242.05,242.32,8059.0,213.6692,213.7927,213.4224,213.6604,8059.0
2018-03-07 11:15:00,242.36,242.47,241.92,241.96,7628.0,213.6957,213.7927,213.3077,213.343,7628.0
2018-03-07 11:20:00,241.85,241.95,241.63,241.9,11961.0,213.246,213.3342,213.052,213.2901,11961.0
2018-03-07 11:25:00,241.99,242.24,241.75,242.2,7937.0,213.3695,213.5899,213.1578,213.5546,7937.0
2018-03-07 11:30:00,242.24,242.48,242.11,242.11,5016.0,213.5899,213.8015,213.4753,213.4753,5016.0
2018-03-07 11:35:00,242.21,242.77,242.2,242.69,3458.0,213.5634,214.0572,213.5546,213.9867,3458.0
2018-03-07 11:40:00,242.56,242.87,242.54,242.76,6530.0,213.872,214.1454,213.8544,214.0484,6530.0
2018-03-07 11:45:00,242.76,242.79,242.48,242.5,11428.0,214.0484,214.0748,213.8015,213.8191,11428.0
2018-03-07 11:50:00,242.5,242.5,242.27,242.34,8991.0,213.8191,213.8191,213.6163,213.6781,8991.0
2018-03-07 11:55:00,242.27,242.27,241.82,241.84,7156.0,213.6163,213.6163,213.2196,213.2372,7156.0
2018-03-07 12:00:00,241.86,241.93,241.37,241.5,9251.0,213.2548,213.3166,212.8228,212.9374,9251.0
2018-03-07 12:05:00,241.62,241.77,241.48,241.53,11250.0,213.0432,213.1755,212.9198,212.9639,11250.0
2018-03-07 12:10:00,241.58,241.59,240.82,241.3,10765.0,213.008,213.0168,212.3378,212.7611,10765.0
2018-03-07 12:15:00,241.22,241.22,240.92,240.99,26082.0,212.6905,212.6905,212.426,212.4877,26082.0
2018-03-07 12:20:00,240.99,241.09,240.35,240.35,27417.0,212.4877,212.5759,211.9234,211.9234,27417.0
2018-03-07 12:25:00,240.43,241.23,240.43,241.09,6694.0,211.994,212.6993,211.994,212.5759,6694.0
2018-03-07 12:30:00,241.09,241.3,240.98,241.24,6220.0,212.5759,212.7611,212.4789,212.7082,6220.0
2018-03-07 12:35:00,241.4,241.57,241.11,241.23,3400.0,212.8492,212.9991,212.5935,212.6993,3400.0
2018-03-07 12:40:00,241.15,241.24,240.92,241.1,7300.0,212.6288,212.7082,212.426,212.5847,7300.0
2018-03-07 12:45:00,241.19,241.25,240.98,241.22,7900.0,212.6641,212.717,212.4789,212.6905,7900.0
2018-03-07 12:50:00,241.28,241.28,240.74,240.77,14854.0,212.7434,212.7434,212.2673,212.2938,14854.0
2018-03-07 12:55:00,240.82,240.95,240.56,240.56,13610.0,212.3378,212.4525,212.1086,212.1086,13610.0
2018-03-07 13:00:00,240.5,240.72,240.33,240.33,8443.0,212.0557,212.2497,211.9058,211.9058,8443.0
2018-03-07 13:05:00,240.35,240.35,240.02,240.12,6656.0,211.9234,211.9234,211.6325,211.7206,6656.0
2018-03-07 13:10:00,240.09,240.13,239.79,240.02,5184.0,211.6942,211.7294,211.4297,211.6325,5184.0
2018-03-07 13:15:00,240.12,240.32,239.76,240.32,8271.0,211.7206,211.897,211.4032,211.897,8271.0
2018-03-07 13:20:00,240.14,240.16,239.89,240.11,4350.0,211.7383,211.7559,211.5178,211.7118,4350.0
2018-03-07 13:25:00,240.13,240.54,240.07,240.44,7205.0,211.7294,212.091,211.6765,212.0028,7205.0
2018-03-07 13:30:00,240.59,240.84,240.5,240.56,9241.0,212.135,212.3555,212.0557,212.1086,9241.0
2018-03-07 13:35:00,240.57,240.74,240.54,240.71,5401.0,212.1174,212.2673,212.091,212.2408,5401.0
2018-03-07 13:40:00,240.7,240.79,240.41,240.6,7880.0,212.232,212.3114,211.9763,212.1439,7880.0
2018-03-07 13:45:00,240.54,240.75,240.23,240.48,8695.0,212.091,212.2761,211.8176,212.0381,8695.0
2018-03-07 13:50:00,240.46,240.52,240.2,240.47,7419.0,212.0204,212.0733,211.7912,212.0292,7419.0
2018-03-07 13:55:00,240.39,240.45,240.26,240.28,5125.0,211.9587,212.0116,211.8441,211.8617,5125.0
2018-03-07 14:00:00,240.37,240.37,240.0,240.04,12862.0,211.9411,211.9411,211.6148,211.6501,12862.0
2018-03-07 14:05:00,240.15,240.28,239.94,240.02,9417.0,211.7471,211.8617,211.5619,211.6325,9417.0
2018-03-07 14:10:00,239.99,240.56,239.99,240.48,9838.0,211.606,212.1086,211.606,212.0381,9838.0
2018-03-07 14:15:00,240.39,240.61,240.24,240.54,14427.0,211.9587,212.1527,211.8264,212.091,14427.0
2018-03-07 14:20:00,240.55,240.86,240.5,240.54,8866.0,212.0998,212.3731,212.0557,212.091,8866.0
2018-03-07 14:25:00,240.6,240.84,240.34,240.34,10080.0,212.1439,212.3555,211.9146,211.9146,10080.0
2018-03-07 14:30:00,240.35,240.83,240.29,240.71,14534.0,211.9234,212.3467,211.8705,212.2408,14534.0
2018-03-07 14:35:00,240.72,240.83,240.39,240.39,17230.0,212.2497,212.3467,211.9587,211.9587,17230.0
2018-03-07 14:40:00,240.4,240.56,240.32,240.35,8218.0,211.9675,212.1086,211.897,211.9234,8218.0
2018-03-07 14:45:00,240.32,240.51,240.15,240.51,11327.0,211.897,212.0645,211.7471,212.0645,11327.0
2018-03-07 14:50:00,240.51,240.69,240.17,240.17,13131.0,212.0645,212.2232,211.7647,211.7647,13131.0
2018-03-07 14:55:00,240.1,240.38,240.1,240.35,6993.0,211.703,211.9499,211.703,211.9234,6993.0
2018-03-07 15:00:00,240.38,240.91,240.38,240.8,20435.0,211.9499,212.4172,211.9499,212.3202,20435.0
2018-03-07 15:05:00,240.8,241.19,240.75,240.93,42063.0,212.3202,212.6641,212.2761,212.4348,42063.0
2018-03-07 15:10:00,240.94,241.11,240.88,240.92,31521.0,212.4436,212.5935,212.3907,212.426,31521.0
2018-03-07 15:15:00,240.89,240.96,240.77,240.81,14656.0,212.3996,212.4613,212.2938,212.329,14656.0
2018-03-07 15:20:00,240.81,241.13,240.61,241.13,10648.0,212.329,212.6112,212.1527,212.6112,10648.0
2018-03-07 15:25:00,241.13,241.76,241.07,241.7,20992.0,212.6112,213.1667,212.5583,213.1138,20992.0
2018-03-07 15:30:00,241.69,242.12,241.69,242.09,35165.0,213.1049,213.4841,213.1049,213.4576,35165.0
2018-03-07 15:35:00,242.06,242.24,241.95,241.95,30189.0,213.4312,213.5899,213.3342,213.3342,30189.0
2018-03-07 15:40:00,242.01,242.27,241.96,242.27,22307.0,213.3871,213.6163,213.343,213.6163,22307.0
2018-03-07 15:45:00,242.16,242.25,241.99,242.03,21095.0,213.5194,213.5987,213.3695,213.4047,21095.0
2018-03-07 15:50:00,242.03,242.07,241.58,241.73,28572.0,213.4047,213.44,213.008,213.1402,28572.0
2018-03-07 15:55:00,241.75,241.83,241.52,241.69,61254.0,213.1578,213.2284,212.955,213.1049,61254.0
2018-03-08 09:30:00,242.0,242.01,240.02,240.03,52192.0,213.3783,213.3871,211.6325,211.6413,52192.0
2018-03-08 09:35:00,240.06,240.13,238.64,239.77,49283.0,211.6677,211.7294,210.4157,211.412,49283.0
2018-03-08 09:40:00,239.76,241.17,239.72,240.0,18333.0,211.4032,212.6464,211.3679,211.6148,18333.0
2018-03-08 09:45:00,240.0,240.46,239.45,239.83,21368.0,211.6148,212.0204,211.1299,211.4649,21368.0
2018-03-08 09:50:00,239.81,240.33,239.6,239.92,14101.0,211.4473,211.9058,211.2621,211.5443,14101.0
2018-03-08 09:55:00,239.97,240.13,239.57,239.89,19614.0,211.5884,211.7294,211.2357,211.5178,19614.0
2018-03-08 10:00:00,239.98,240.86,239.98,240.19,10882.0,211.5972,212.3731,211.5972,211.7824,10882.0
2018-03-08 10:05:00,240.27,240.27,239.41,239.56,20083.0,211.8529,211.8529,211.0946,211.2269,20083.0
2018-03-08 10:10:00,239.63,239.89,239.42,239.66,18347.0,211.2886,211.5178,211.1034,211.315,18347.0
2018-03-08 10:15:00,239.67,239.69,238.71,238.78,17334.0,211.3239,211.3415,210.4774,210.5391,17334.0
2018-03-08 10:20:00,238.73,239.36,238.73,238.96,16243.0,210.495,211.0505,210.495,210.6978,16243.0
2018-03-08 10:25:00,239.0,239.49,239.0,239.2,19655.0,210.7331,211.1651,210.7331,210.9094,19655.0
2018-03-08 10:30:00,239.14,239.44,239.1,239.19,13941.0,210.8565,211.1211,210.8213,210.9006,13941.0
2018-03-08 10:35:00,239.0,239.01,238.4,238.51,19874.0,210.7331,210.7419,210.2041,210.301,19874.0
2018-03-08 10:40:00,238.49,239.03,238.31,239.03,11024.0,210.2834,210.7595,210.1247,210.7595,11024.0
2018-03-08 10:45:00,239.12,239.3,238.84,239.0,17136.0,210.8389,210.9976,210.592,210.7331,17136.0
2018-03-08 10:50:00,239.03,239.25,238.78,239.09,10046.0,210.7595,210.9535,210.5391,210.8124,10046.0
2018-03-08 10:55:00,239.12,239.12,238.74,238.86,13665.0,210.8389,210.8389,210.5038,210.6097,13665.0
2018-03-08 11:00:00,238.87,239.2,238.86,239.1,8818.0,210.6185,210.9094,210.6097,210.8213,8818.0
2018-03-08 11:05:00,239.2,239.4,238.94,239.04,6307.0,210.9094,211.0858,210.6802,210.7684,6307.0
2018-03-08 11:10:00,239.02,239.35,239.0,239.29,8544.0,210.7507,211.0417,210.7331,210.9888,8544.0
2018-03-08 11:15:00,239.17,239.29,238.84,238.91,10362.0,210.883,210.9888,210.592,210.6537,10362.0
2018-03-08 11:20:00,238.92,239.28,238.72,238.82,11793.0,210.6626,210.98,210.4862,210.5744,11793.0
2018-03-08 11:25:00,238.83,238.83,238.41,238.58,11481.0,210.5832,210.5832,210.2129,210.3628,11481.0
2018-03-08 11:30:00,238.6,238.61,238.04,238.04,17711.0,210.3804,210.3892,209.8866,209.8866,17711.0
2018-03-08 11:35:00,238.06,238.17,237.7,237.89,22342.0,209.9043,210.0013,209.5868,209.7544,22342.0
2018-03-08 11:40:00,237.99,238.45,237.83,238.15,21788.0,209.8425,210.2481,209.7015,209.9836,21788.0
2018-03-08 11:45:00,238.06,238.32,238.06,238.15,7231.0,209.9043,210.1335,209.9043,209.9836,7231.0
2018-03-08 11:50:00,238.16,238.16,237.82,238.0,12235.0,209.9924,209.9924,209.6927,209.8514,12235.0
2018-03-08 11:55:00,238.0,238.38,237.91,238.38,4993.0,209.8514,210.1864,209.772,210.1864,4993.0
2018-03-08 12:00:00,238.38,238.74,238.34,238.55,12031.0,210.1864,210.5038,210.1512,210.3363,12031.0
2018-03-08 12:05:00,238.5,238.57,237.9,237.9,5937.0,210.2922,210.3539,209.7632,209.7632,5937.0
2018-03-08 12:10:00,237.94,238.05,237.66,237.93,13707.0,209.7985,209.8955,209.5516,209.7896,13707.0
2018-03-08 12:15:00,237.88,238.3,237.88,238.02,7293.0,209.7456,210.1159,209.7456,209.869,7293.0
2018-03-08 12:20:00,238.0,238.12,237.7,237.81,14602.0,209.8514,209.9572,209.5868,209.6838,14602.0
2018-03-08 12:25:00,237.73,238.02,237.63,237.63,20594.0,209.6133,209.869,209.5251,209.5251,20594.0
2018-03-08 12:30:00,237.69,237.76,236.91,236.91,15865.0,209.578,209.6397,208.8903,208.8903,15865.0
2018-03-08 12:35:00,237.1,237.42,236.87,237.42,13374.0,209.0578,209.34,208.855,209.34,13374.0
2018-03-08 12:40:00,237.34,237.41,236.72,236.8,20602.0,209.2694,209.3311,208.7228,208.7933,20602.0
2018-03-08 12:45:00,236.84,237.08,236.63,237.06,21965.0,208.8286,209.0402,208.6434,209.0225,21965.0
2018-03-08 12:50:00,237.08,237.29,236.79,236.83,12741.0,209.0402,209.2253,208.7845,208.8197,12741.0
2018-03-08 12:55:00,236.73,237.28,236.69,237.28,11211.0,208.7316,209.2165,208.6963,209.2165,11211.0
2018-03-08 13:00:00,237.3,237.95,237.29,237.85,11788.0,209.2342,209.8073,209.2253,209.7191,11788.0
2018-03-08 13:05:00,237.8,237.87,237.68,237.8,7155.0,209.675,209.7367,209.5692,209.675,7155.0
2018-03-08 13:10:00,237.69,237.81,237.55,237.62,6053.0,209.578,209.6838,209.4546,209.5163,6053.0
2018-03-08 13:15:00,237.74,237.74,237.54,237.56,3342.0,209.6221,209.6221,209.4458,209.4634,3342.0
2018-03-08 13:20:00,237.55,237.59,237.19,237.28,12482.0,209.4546,209.4899,209.1372,209.2165,12482.0
2018-03-08 13:25:00,237.27,237.27,237.04,237.22,4482.0,209.2077,209.2077,209.0049,209.1636,4482.0
2018-03-08 13:30:00,237.15,237.24,236.97,236.97,6204.0,209.1019,209.1813,208.9432,208.9432,6204.0
2018-03-08 13:35:00,236.97,237.02,236.78,236.94,6197.0,208.9432,208.9873,208.7757,208.9167,6197.0
2018-03-08 13:40:00,236.9,237.33,236.9,237.03,4566.0,208.8815,209.2606,208.8815,208.9961,4566.0
2018-03-08 13:45:00,236.89,237.06,236.86,237.0,3659.0,208.8726,209.0225,208.8462,208.9696,3659.0
2018-03-08 13:50:00,236.93,237.23,236.91,237.13,12808.0,208.9079,209.1724,208.8903,209.0843,12808.0
2018-03-08 13:55:00,237.23,237.38,237.03,237.07,16748.0,209.1724,209.3047,208.9961,209.0314,16748.0
2018-03-08 14:00:00,237.12,237.13,236.75,236.75,13068.0,209.0754,209.0843,208.7492,208.7492,13068.0
2018-03-08 14:05:00,236.69,236.85,236.28,236.28,18687.0,208.6963,208.8374,208.3348,208.3348,18687.0
2018-03-08 14:10:00,236.3,236.45,236.18,236.41,11462.0,208.3524,208.4847,208.2466,208.4494,11462.0
2018-03-08 14:15:00,236.41,236.77,236.33,236.72,13904.0,208.4494,208.7668,208.3789,208.7228,13904.0
2018-03-08 14:20:00,236.77,237.1,236.77,236.92,8976.0,208.7668,209.0578,208.7668,208.8991,8976.0
2018-03-08 14:25:00,237.02,237.1,236.94,237.05,11270.0,208.9873,209.0578,208.9167,209.0137,11270.0
2018-03-08 14:30:00,237.02,237.02,236.64,236.97,10994.0,208.9873,208.9873,208.6522,208.9432,10994.0
2018-03-08 14:35:00,237.04,237.65,237.0,237.65,26001.0,209.0049,209.5428,208.9696,209.5428,26001.0
2018-03-08 14:40:00,237.73,238.01,237.64,237.85,13255.0,209.6133,209.8602,209.5339,209.7191,13255.0
2018-03-08 14:45:00,237.85,238.35,237.8,238.22,12455.0,209.7191,210.16,209.675,210.0453,12455.0
2018-03-08 14:50:00,238.28,238.55,238.27,238.43,15938.0,210.0982,210.3363,210.0894,210.2305,15938.0
2018-03-08 14:55:00,238.4,238.79,238.37,238.79,22190.0,210.2041,210.5479,210.1776,210.5479,22190.0
2018-03-08 15:00:00,238.74,239.53,238.69,239.48,21481.0,210.5038,211.2004,210.4598,211.1563,21481.0
2018-03-08 15:05:00,239.49,239.94,239.48,239.89,16855.0,211.1651,211.5619,211.1563,211.5178,16855.0
2018-03-08 15:10:00,239.96,239.97,239.54,239.55,26587.0,211.5796,211.5884,211.2092,211.218,26587.0
2018-03-08 15:15:00,239.58,239.93,239.33,239.88,34177.0,211.2445,211.5531,211.0241,211.509,34177.0
2018-03-08 15:20:00,239.97,240.3,239.97,240.12,25920.0,211.5884,211.8793,211.5884,211.7206,25920.0
2018-03-08 15:25:00,240.04,240.09,239.84,240.05,19513.0,211.6501,211.6942,211.4737,211.6589,19513.0
2018-03-08 15:30:00,240.07,240.21,239.83,240.03,34440.0,211.6765,211.8,211.4649,211.6413,34440.0
2018-03-08 15:35:00,239.96,240.07,239.67,239.68,22974.0,211.5796,211.6765,211.3239,211.3327,22974.0
2018-03-08 15:40:00,239.75,239.88,239.43,239.59,18782.0,211.3944,211.509,211.1122,211.2533,18782.0
2018-03-08 15:45:00,239.49,239.89,239.25,239.87,36515.0,211.1651,211.5178,210.9535,211.5002,36515.0
2018-03-08 15:50:00,239.92,240.29,239.92,240.02,50430.0,211.5443,211.8705,211.5443,211.6325,50430.0
2018-03-08 15:55:00,240.04,240.64,240.03,240.49,113948.0,211.6501,212.1791,211.6413,212.0469,113948.0
2018-03-09 09:30:00,242.43,242.87,241.96,242.33,38455.0,214.1899,214.5787,213.7747,214.1016,38455.0
2018-03-09 09:35:00,242.24,242.63,241.22,241.22,17285.0,214.0221,214.3666,213.1209,213.1209,17285.0
2018-03-09 09:40:00,241.25,241.38,240.94,241.04,22860.0,213.1474,213.2622,212.8735,212.9618,22860.0
2018-03-09 09:45:00,241.19,241.44,241.06,241.33,11723.0,213.0944,213.3152,212.9795,213.2181,11723.0
2018-03-09 09:50:00,241.36,241.98,241.31,241.79,9641.0,213.2446,213.7923,213.2004,213.6245,9641.0
2018-03-09 09:55:00,241.87,242.04,241.7,241.98,8801.0,213.6952,213.8453,213.545,213.7923,8801.0
2018-03-09 10:00:00,241.94,242.08,241.51,241.82,10050.0,213.757,213.8807,213.3771,213.651,10050.0
2018-03-09 10:05:00,241.78,242.59,241.73,242.49,19133.0,213.6156,214.3313,213.5715,214.2429,19133.0
2018-03-09 10:10:00,242.51,242.58,241.98,241.98,25256.0,214.2606,214.3224,213.7923,213.7923,25256.0
2018-03-09 10:15:00,242.03,242.21,242.03,242.08,11481.0,213.8365,213.9955,213.8365,213.8807,11481.0
2018-03-09 10:20:00,242.08,242.18,241.51,241.51,26573.0,213.8807,213.969,213.3771,213.3771,26573.0
2018-03-09 10:25:00,241.6,242.15,241.54,242.15,14741.0,213.4566,213.9425,213.4036,213.9425,14741.0
2018-03-09 10:30:00,242.1,243.1,242.1,242.89,31315.0,213.8984,214.7819,213.8984,214.5963,31315.0
2018-03-09 10:35:00,242.75,243.0,242.63,242.74,10527.0,214.4726,214.6935,214.3666,214.4638,10527.0
2018-03-09 10:40:00,242.73,243.25,242.69,243.25,16023.0,214.455,214.9144,214.4196,214.9144,16023.0
2018-03-09 10:45:00,243.23,243.36,243.0,243.11,12318.0,214.8967,215.0116,214.6935,214.7907,12318.0
2018-03-09 10:50:00,243.21,243.9,243.21,243.9,13394.0,214.8791,215.4887,214.8791,215.4887,13394.0
2018-03-09 10:55:00,243.91,243.97,243.67,243.67,14297.0,215.4975,215.5505,215.2855,215.2855,14297.0
2018-03-09 11:00:00,243.7,243.92,243.7,243.81,9286.0,215.312,215.5064,215.312,215.4092,9286.0
2018-03-09 11:05:00,243.81,243.87,243.54,243.58,7965.0,215.4092,215.4622,215.1706,215.206,7965.0
2018-03-09 11:10:00,243.53,243.53,243.15,243.24,9968.0,215.1618,215.1618,214.826,214.9056,9968.0
2018-03-09 11:15:00,243.24,243.36,243.15,243.3,5929.0,214.9056,215.0116,214.826,214.9586,5929.0
2018-03-09 11:20:00,243.29,243.64,243.23,243.51,13113.0,214.9497,215.259,214.8967,215.1441,13113.0
2018-03-09 11:25:00,243.54,243.77,243.39,243.77,10440.0,215.1706,215.3738,215.0381,215.3738,10440.0
2018-03-09 11:30:00,243.78,244.16,243.78,243.84,10994.0,215.3827,215.7184,215.3827,215.4357,10994.0
2018-03-09 11:35:00,243.83,244.43,243.82,244.18,12487.0,215.4268,215.9569,215.418,215.7361,12487.0
2018-03-09 11:40:00,244.26,244.26,244.03,244.09,3500.0,215.8067,215.8067,215.6035,215.6565,3500.0
2018-03-09 11:45:00,244.09,244.09,243.79,243.8,8236.0,215.6565,215.6565,215.3915,215.4003,8236.0
2018-03-09 11:50:00,243.86,244.04,243.8,243.96,3547.0,215.4533,215.6124,215.4003,215.5417,3547.0
2018-03-09 11:55:00,244.06,244.42,244.06,244.36,6051.0,215.63,215.9481,215.63,215.8951,6051.0
2018-03-09 12:00:00,244.45,244.7,244.4,244.58,11547.0,215.9746,216.1955,215.9304,216.0895,11547.0
2018-03-09 12:05:00,244.56,244.84,244.55,244.82,20977.0,216.0718,216.3192,216.063,216.3015,20977.0
2018-03-09 12:10:00,244.84,245.23,244.82,245.12,11794.0,216.3192,216.6638,216.3015,216.5666,11794.0
2018-03-09 12:15:00,245.11,245.32,245.1,245.24,6001.0,216.5577,216.7433,216.5489,216.6726,6001.0
2018-03-09 12:20:00,245.31,245.78,245.26,245.74,28717.0,216.7344,217.1497,216.6903,217.1143,28717.0
2018-03-09 12:25:00,245.75,245.95,245.6,245.61,24499.0,217.1232,217.2999,216.9907,216.9995,24499.0
2018-03-09 12:30:00,245.63,245.63,245.27,245.46,10541.0,217.0172,217.0172,216.6991,216.867,10541.0
2018-03-09 12:35:00,245.44,245.59,245.35,245.35,4233.0,216.8493,216.9818,216.7698,216.7698,4233.0
2018-03-09 12:40:00,245.31,245.42,245.21,245.42,7254.0,216.7344,216.8316,216.6461,216.8316,7254.0
2018-03-09 12:45:00,245.44,245.53,245.38,245.53,6943.0,216.8493,216.9288,216.7963,216.9288,6943.0
2018-03-09 12:50:00,245.52,245.61,245.46,245.6,17618.0,216.92,216.9995,216.867,216.9907,17618.0
2018-03-09 12:55:00,245.59,245.64,245.31,245.31,6480.0,216.9818,217.026,216.7344,216.7344,6480.0
2018-03-09 13:00:00,245.3,245.72,245.3,245.66,7157.0,216.7256,217.0967,216.7256,217.0437,7157.0
2018-03-09 13:05:00,245.63,245.69,245.54,245.59,15925.0,217.0172,217.0702,216.9376,216.9818,15925.0
2018-03-09 13:10:00,245.68,246.16,245.62,246.1,14706.0,217.0613,217.4854,217.0083,217.4324,14706.0
2018-03-09 13:15:00,246.18,246.75,246.18,246.75,13820.0,217.5031,218.0067,217.5031,218.0067,13820.0
2018-03-09 13:20:00,246.73,246.73,245.95,246.32,13266.0,217.989,217.989,217.2999,217.6268,13266.0
2018-03-09 13:25:00,246.25,246.42,246.02,246.29,7259.0,217.5649,217.7151,217.3617,217.6003,7259.0
2018-03-09 13:30:00,246.29,246.64,246.29,246.46,7428.0,217.6003,217.9095,217.6003,217.7505,7428.0
2018-03-09 13:35:00,246.45,246.6,246.34,246.43,6935.0,217.7416,217.8742,217.6445,217.724,6935.0
2018-03-09 13:40:00,246.37,246.37,245.76,245.86,9412.0,217.671,217.671,217.132,217.2204,9412.0
2018-03-09 13:45:00,246.03,246.24,245.96,246.16,5516.0,217.3706,217.5561,217.3087,217.4854,5516.0
2018-03-09 13:50:00,246.11,246.28,245.78,245.78,7921.0,217.4412,217.5914,217.1497,217.1497,7921.0
2018-03-09 13:55:00,245.9,246.1,245.79,246.09,1969.0,217.2557,217.4324,217.1585,217.4236,1969.0
2018-03-09 14:00:00,246.1,246.19,246.06,246.18,6384.0,217.4324,217.5119,217.3971,217.5031,6384.0
2018-03-09 14:05:00,246.12,246.17,246.04,246.13,3710.0,217.4501,217.4943,217.3794,217.4589,3710.0
2018-03-09 14:10:00,246.1,246.33,246.07,246.32,5142.0,217.4324,217.6356,217.4059,217.6268,5142.0
2018-03-09 14:15:00,246.25,246.38,246.15,246.29,11627.0,217.5649,217.6798,217.4766,217.6003,11627.0
2018-03-09 14:20:00,246.29,246.34,246.04,246.13,6951.0,217.6003,217.6445,217.3794,217.4589,6951.0
2018-03-09 14:25:00,246.15,246.19,245.98,246.15,8207.0,217.4766,217.5119,217.3264,217.4766,8207.0
2018-03-09 14:30:00,246.09,246.09,245.84,245.84,10127.0,217.4236,217.4236,217.2027,217.2027,10127.0
2018-03-09 14:35:00,245.8,245.97,245.68,245.97,12646.0,217.1674,217.3176,217.0613,217.3176,12646.0
2018-03-09 14:40:00,245.97,246.07,245.93,245.97,4896.0,217.3176,217.4059,217.2822,217.3176,4896.0
2018-03-09 14:45:00,246.0,246.23,246.0,246.23,5243.0,217.3441,217.5473,217.3441,217.5473,5243.0
2018-03-09 14:50:00,246.18,246.21,245.92,246.06,7342.0,217.5031,217.5296,217.2734,217.3971,7342.0
2018-03-09 14:55:00,246.03,246.04,245.77,245.93,7822.0,217.3706,217.3794,217.1409,217.2822,7822.0
2018-03-09 15:00:00,245.92,245.96,245.74,245.84,12730.0,217.2734,217.3087,217.1143,217.2027,12730.0
2018-03-09 15:05:00,245.8,245.81,245.51,245.55,7344.0,217.1674,217.1762,216.9111,216.9465,7344.0
2018-03-09 15:10:00,245.58,245.78,245.5,245.74,9734.0,216.973,217.1497,216.9023,217.1143,9734.0
2018-03-09 15:15:00,245.74,245.74,245.59,245.61,6761.0,217.1143,217.1143,216.9818,216.9995,6761.0
2018-03-09 15:20:00,245.58,245.86,245.56,245.86,7576.0,216.973,217.2204,216.9553,217.2204,7576.0
2018-03-09 15:25:00,245.87,246.06,245.79,246.0,15163.0,217.2292,217.3971,217.1585,217.3441,15163.0
2018-03-09 15:30:00,245.99,246.25,245.97,246.25,15270.0,217.3352,217.5649,217.3176,217.5649,15270.0
2018-03-09 15:35:00,246.28,246.83,246.27,246.75,17816.0,217.5914,218.0774,217.5826,218.0067,17816.0
2018-03-09 15:40:00,246.8,247.1,246.78,246.85,23915.0,218.0509,218.3159,218.0332,218.095,23915.0
2018-03-09 15:45:00,246.85,246.87,246.59,246.62,28618.0,218.095,218.1127,217.8653,217.8918,28618.0
2018-03-09 15:50:00,246.66,247.09,246.66,247.03,36528.0,217.9272,218.3071,217.9272,218.2541,36528.0
2018-03-09 15:55:00,247.04,247.39,247.02,247.19,76793.0,218.2629,218.5721,218.2452,218.3954,76793.0
2018-03-12 09:30:00,247.08,247.48,246.7,246.85,26989.0,218.2983,218.6517,217.9625,218.095,26989.0
2018-03-12 09:35:00,246.9,247.32,246.56,246.56,9244.0,218.1392,218.5103,217.8388,217.8388,9244.0
2018-03-12 09:40:00,246.57,247.12,246.56,247.08,7283.0,217.8477,218.3336,217.8388,218.2983,7283.0
2018-03-12 09:45:00,247.22,247.92,247.06,247.68,16285.0,218.4219,219.0404,218.2806,218.8284,16285.0
2018-03-12 09:50:00,247.7,247.75,247.08,247.26,8306.0,218.846,218.8902,218.2983,218.4573,8306.0
2018-03-12 09:55:00,247.26,248.02,247.24,248.02,18110.0,218.4573,219.1288,218.4396,219.1288,18110.0
2018-03-12 10:00:00,248.01,248.08,247.61,247.67,15642.0,219.1199,219.1818,218.7665,218.8195,15642.0
2018-03-12 10:05:00,247.65,247.85,247.55,247.6,12309.0,218.8019,218.9786,218.7135,218.7577,12309.0
2018-03-12 10:10:00,247.54,248.0,247.54,247.93,13243.0,218.7047,219.1111,218.7047,219.0492,13243.0
2018-03-12 10:15:00,247.98,248.39,247.96,248.34,16489.0,219.0934,219.4557,219.0757,219.4115,16489.0
2018-03-12 10:20:00,248.36,248.36,247.68,247.78,18974.0,219.4291,219.4291,218.8284,218.9167,18974.0
2018-03-12 10:25:00,247.58,248.12,247.58,247.98,19919.0,218.74,219.2171,218.74,219.0934,19919.0
2018-03-12 10:30:00,247.97,248.01,247.82,247.92,10142.0,219.0846,219.1199,218.9521,219.0404,10142.0
2018-03-12 10:35:00,247.87,247.88,247.46,247.64,14408.0,218.9962,219.0051,218.634,218.793,14408.0
2018-03-12 10:40:00,247.68,247.81,247.45,247.81,12582.0,218.8284,218.9432,218.6252,218.9432,12582.0
2018-03-12 10:45:00,247.74,248.39,247.66,248.39,26532.0,218.8814,219.4557,218.8107,219.4557,26532.0
2018-03-12 10:50:00,248.48,248.5,247.5,247.5,10635.0,219.5352,219.5528,218.6693,218.6693,10635.0
2018-03-12 10:55:00,247.51,247.51,246.85,246.85,19117.0,218.6782,218.6782,218.095,218.095,19117.0
2018-03-12 11:00:00,246.75,247.24,246.69,247.05,6102.0,218.0067,218.4396,217.9537,218.2717,6102.0
2018-03-12 11:05:00,247.05,247.05,246.39,246.45,9151.0,218.2717,218.2717,217.6886,217.7416,9151.0
2018-03-12 11:10:00,246.34,246.47,246.13,246.13,6690.0,217.6445,217.7593,217.4589,217.4589,6690.0
2018-03-12 11:15:00,246.2,246.21,245.94,246.1,4551.0,217.5208,217.5296,217.291,217.4324,4551.0
2018-03-12 11:20:00,246.14,246.17,245.8,246.13,19220.0,217.4678,217.4943,217.1674,217.4589,19220.0
2018-03-12 11:25:00,246.04,246.2,245.96,246.16,14067.0,217.3794,217.5208,217.3087,217.4854,14067.0
2018-03-12 11:30:00,246.19,246.76,246.16,246.66,19558.0,217.5119,218.0155,217.4854,217.9272,19558.0
2018-03-12 11:35:00,246.66,247.06,246.66,247.0,16286.0,217.9272,218.2806,217.9272,218.2276,16286.0
2018-03-12 11:40:00,247.0,247.16,246.64,246.64,9466.0,218.2276,218.3689,217.9095,217.9095,9466.0
2018-03-12 11:45:00,246.59,246.85,246.59,246.7,14147.0,217.8653,218.095,217.8653,217.9625,14147.0
2018-03-12 11:50:00,246.67,246.97,246.35,246.95,8107.0,217.936,218.2011,217.6533,218.1834,8107.0
2018-03-12 11:55:00,246.93,246.94,246.72,246.8,3382.0,218.1657,218.1746,217.9802,218.0509,3382.0
2018-03-12 12:00:00,246.77,247.19,246.73,247.19,7906.0,218.0244,218.3954,217.989,218.3954,7906.0
2018-03-12 12:05:00,247.13,247.29,246.88,247.01,7761.0,218.3424,218.4838,218.1215,218.2364,7761.0
2018-03-12 12:10:00,246.87,246.91,246.61,246.76,6397.0,218.1127,218.1481,217.883,218.0155,6397.0
2018-03-12 12:15:00,246.85,246.93,246.75,246.82,11511.0,218.095,218.1657,218.0067,218.0685,11511.0
2018-03-12 12:20:00,246.84,247.04,246.77,247.04,2103.0,218.0862,218.2629,218.0244,218.2629,2103.0
2018-03-12 12:25:00,247.19,247.21,246.89,246.89,5028.0,218.3954,218.4131,218.1304,218.1304,5028.0
2018-03-12 12:30:00,246.94,246.96,246.63,246.75,4499.0,218.1746,218.1922,217.9007,218.0067,4499.0
2018-03-12 12:35:00,246.79,246.79,246.31,246.39,4201.0,218.042,218.042,217.6179,217.6886,4201.0
2018-03-12 12:40:00,246.43,246.5,246.38,246.5,1449.0,217.724,217.7858,217.6798,217.7858,1449.0
2018-03-12 12:45:00,246.46,246.5,246.37,246.37,5500.0,217.7505,217.7858,217.671,217.671,5500.0
2018-03-12 12:50:00,246.37,246.66,246.32,246.58,5902.0,217.671,217.9272,217.6268,217.8565,5902.0
2018-03-12 12:55:00,246.6,246.76,246.45,246.46,11075.0,217.8742,218.0155,217.7416,217.7505,11075.0
2018-03-12 13:00:00,246.42,246.73,246.42,246.55,4900.0,217.7151,217.989,217.7151,217.83,4900.0
2018-03-12 13:05:00,246.55,246.57,246.27,246.27,10816.0,217.83,217.8477,217.5826,217.5826,10816.0
2018-03-12 13:10:00,246.36,246.38,246.25,246.35,2470.0,217.6621,217.6798,217.5649,217.6533,2470.0
2018-03-12 13:15:00,246.29,246.38,246.14,246.35,5150.0,217.6003,217.6798,217.4678,217.6533,5150.0
2018-03-12 13:20:00,246.33,246.34,246.16,246.19,2724.0,217.6356,217.6445,217.4854,217.5119,2724.0
2018-03-12 13:25:00,246.26,246.26,246.15,246.15,2450.0,217.5738,217.5738,217.4766,217.4766,2450.0
2018-03-12 13:30:00,246.12,246.25,246.0,246.25,6036.0,217.4501,217.5649,217.3441,217.5649,6036.0
2018-03-12 13:35:00,246.22,246.41,246.18,246.33,2329.0,217.5384,217.7063,217.5031,217.6356,2329.0
2018-03-12 13:40:00,246.42,246.63,246.42,246.63,5261.0,217.7151,217.9007,217.7151,217.9007,5261.0
2018-03-12 13:45:00,246.64,246.96,246.64,246.85,2608.0,217.9095,218.1922,217.9095,218.095,2608.0
2018-03-12 13:50:00,246.85,246.9,246.51,246.51,5302.0,218.095,218.1392,217.7946,217.7946,5302.0
2018-03-12 13:55:00,246.52,246.57,246.32,246.34,4100.0,217.8035,217.8477,217.6268,217.6445,4100.0
2018-03-12 14:00:00,246.3,246.69,246.3,246.64,2908.0,217.6091,217.9537,217.6091,217.9095,2908.0
2018-03-12 14:05:00,246.64,246.77,246.5,246.63,6596.0,217.9095,218.0244,217.7858,217.9007,6596.0
2018-03-12 14:10:00,246.54,246.67,246.23,246.23,3391.0,217.8212,217.936,217.5473,217.5473,3391.0
2018-03-12 14:15:00,246.29,246.4,246.03,246.19,4960.0,217.6003,217.6975,217.3706,217.5119,4960.0
2018-03-12 14:20:00,246.25,246.32,246.14,246.28,3163.0,217.5649,217.6268,217.4678,217.5914,3163.0
2018-03-12 14:25:00,246.35,246.4,246.17,246.2,3269.0,217.6533,217.6975,217.4943,217.5208,3269.0
2018-03-12 14:30:00,246.13,246.27,246.0,246.07,6162.0,217.4589,217.5826,217.3441,217.4059,6162.0
2018-03-12 14:35:00,246.14,246.2,245.97,246.11,4075.0,217.4678,217.5208,217.3176,217.4412,4075.0
2018-03-12 14:40:00,246.04,246.04,245.65,245.79,6829.0,217.3794,217.3794,217.0348,217.1585,6829.0
2018-03-12 14:45:00,245.84,246.01,245.8,245.99,9441.0,217.2027,217.3529,217.1674,217.3352,9441.0
2018-03-12 14:50:00,246.0,246.25,245.96,246.24,12752.0,217.3441,217.5649,217.3087,217.5561,12752.0
2018-03-12 14:55:00,246.24,246.38,246.11,246.32,21507.0,217.5561,217.6798,217.4412,217.6268,21507.0
2018-03-12 15:00:00,246.32,246.82,246.32,246.82,16442.0,217.6268,218.0685,217.6268,218.0685,16442.0
2018-03-12 15:05:00,246.74,247.18,246.62,247.18,21394.0,217.9979,218.3866,217.8918,218.3866,21394.0
2018-03-12 15:10:00,247.19,247.29,247.14,247.2,15568.0,218.3954,218.4838,218.3513,218.4043,15568.0
2018-03-12 15:15:00,247.26,247.41,247.26,247.35,14668.0,218.4573,218.5898,218.4573,218.5368,14668.0
2018-03-12 15:20:00,247.36,247.69,247.34,247.67,17387.0,218.5456,218.8372,218.528,218.8195,17387.0
2018-03-12 15:25:00,247.65,247.69,247.29,247.39,15910.0,218.8019,218.8372,218.4838,218.5721,15910.0
2018-03-12 15:30:00,247.36,247.41,247.23,247.38,10099.0,218.5456,218.5898,218.4308,218.5633,10099.0
2018-03-12 15:35:00,247.36,247.36,246.99,247.04,13260.0,218.5456,218.5456,218.2187,218.2629,13260.0
2018-03-12 15:40:00,247.08,247.45,247.04,247.18,17568.0,218.2983,218.6252,218.2629,218.3866,17568.0
2018-03-12 15:45:00,247.24,247.64,247.21,247.61,30763.0,218.4396,218.793,218.4131,218.7665,30763.0
2018-03-12 15:50:00,247.5,247.51,247.05,247.09,19104.0,218.6693,218.6782,218.2717,218.3071,19104.0
2018-03-12 15:55:00,247.16,247.24,246.55,246.6,70212.0,218.3689,218.4396,217.83,217.8742,70212.0
2018-03-13 09:30:00,247.58,247.87,246.78,246.88,26498.0,218.74,218.9962,218.0332,218.1215,26498.0
2018-03-13 09:35:00,246.96,247.91,246.88,247.68,11943.0,218.1922,219.0316,218.1215,218.8284,11943.0
2018-03-13 09:40:00,247.69,248.91,247.65,248.91,17795.0,218.8372,219.9151,218.8019,219.9151,17795.0
2018-03-13 09:45:00,248.84,248.99,248.43,248.59,8151.0,219.8532,219.9858,219.491,219.6324,8151.0
2018-03-13 09:50:00,248.84,248.85,248.46,248.46,3356.0,219.8532,219.8621,219.5175,219.5175,3356.0
2018-03-13 09:55:00,248.44,248.9,248.41,248.74,11989.0,219.4998,219.9062,219.4733,219.7649,11989.0
2018-03-13 10:00:00,248.67,248.88,248.38,248.47,9313.0,219.703,219.8886,219.4468,219.5263,9313.0
2018-03-13 10:05:00,248.48,248.59,248.3,248.3,12935.0,219.5352,219.6324,219.3761,219.3761,12935.0
2018-03-13 10:10:00,248.16,248.35,247.78,247.96,13382.0,219.2524,219.4203,218.9167,219.0757,13382.0
2018-03-13 10:15:00,247.97,248.72,247.97,248.7,8410.0,219.0846,219.7472,219.0846,219.7295,8410.0
2018-03-13 10:20:00,248.61,249.26,248.61,249.22,6529.0,219.65,220.2243,219.65,220.189,6529.0
2018-03-13 10:25:00,249.14,249.4,248.73,248.73,11398.0,220.1183,220.348,219.756,219.756,11398.0
2018-03-13 10:30:00,248.58,248.98,248.38,248.58,14324.0,219.6235,219.9769,219.4468,219.6235,14324.0
2018-03-13 10:35:00,248.49,248.52,248.18,248.37,6929.0,219.544,219.5705,219.2701,219.438,6929.0
2018-03-13 10:40:00,248.46,249.0,248.46,248.97,3580.0,219.5175,219.9946,219.5175,219.9681,3580.0
2018-03-13 10:45:00,249.11,249.62,248.96,249.53,14770.0,220.0918,220.5424,219.9593,220.4629,14770.0
2018-03-13 10:50:00,249.47,249.56,249.33,249.36,9792.0,220.4098,220.4894,220.2862,220.3127,9792.0
2018-03-13 10:55:00,249.45,249.76,249.27,249.7,12193.0,220.3922,220.6661,220.2331,220.6131,12193.0
2018-03-13 11:00:00,249.76,249.76,249.38,249.48,9577.0,220.6661,220.6661,220.3303,220.4187,9577.0
2018-03-13 11:05:00,249.5,249.54,248.81,249.06,24455.0,220.4364,220.4717,219.8267,220.0476,24455.0
2018-03-13 11:10:00,248.98,249.54,248.97,249.54,7577.0,219.9769,220.4717,219.9681,220.4717,7577.0
2018-03-13 11:15:00,249.51,249.6,249.16,249.6,11552.0,220.4452,220.5247,220.136,220.5247,11552.0
2018-03-13 11:20:00,249.66,250.03,249.56,249.67,11285.0,220.5777,220.9046,220.4894,220.5865,11285.0
2018-03-13 11:25:00,249.71,249.93,249.45,249.93,16125.0,220.6219,220.8163,220.3922,220.8163,16125.0
2018-03-13 11:30:00,249.99,250.17,249.77,249.92,11134.0,220.8693,221.0283,220.6749,220.8074,11134.0
2018-03-13 11:35:00,249.77,249.84,249.52,249.73,6701.0,220.6749,220.7367,220.454,220.6396,6701.0
2018-03-13 11:40:00,249.7,249.97,249.68,249.72,4232.0,220.6131,220.8516,220.5954,220.6307,4232.0
2018-03-13 11:45:00,249.81,249.88,249.71,249.81,9729.0,220.7102,220.7721,220.6219,220.7102,9729.0
2018-03-13 11:50:00,249.66,249.84,249.57,249.81,3800.0,220.5777,220.7367,220.4982,220.7102,3800.0
2018-03-13 11:55:00,249.81,249.9,249.67,249.74,9680.0,220.7102,220.7898,220.5865,220.6484,9680.0
2018-03-13 12:00:00,249.74,249.98,249.19,249.37,15676.0,220.6484,220.8604,220.1625,220.3215,15676.0
2018-03-13 12:05:00,249.15,249.46,248.97,249.03,35367.0,220.1271,220.401,219.9681,220.0211,35367.0
2018-03-13 12:10:00,249.08,249.36,249.08,249.36,5243.0,220.0653,220.3127,220.0653,220.3127,5243.0
2018-03-13 12:15:00,249.37,249.57,249.24,249.52,9198.0,220.3215,220.4982,220.2066,220.454,9198.0
2018-03-13 12:20:00,249.44,249.76,249.44,249.61,35801.0,220.3833,220.6661,220.3833,220.5335,35801.0
2018-03-13 12:25:00,249.72,250.33,249.69,250.32,13506.0,220.6307,221.1697,220.6042,221.1608,13506.0
2018-03-13 12:30:00,250.38,250.62,250.34,250.62,10368.0,221.2138,221.4259,221.1785,221.4259,10368.0
2018-03-13 12:35:00,250.62,250.72,250.58,250.68,4650.0,221.4259,221.5142,221.3905,221.4789,4650.0
2018-03-13 12:40:00,250.62,250.64,250.06,250.15,9322.0,221.4259,221.4436,220.9311,221.0106,9322.0
2018-03-13 12:45:00,250.0,250.62,249.82,250.62,22192.0,220.8781,221.4259,220.7191,221.4259,22192.0
2018-03-13 12:50:00,250.47,251.0,250.47,250.95,11321.0,221.2934,221.7616,221.2934,221.7174,11321.0
2018-03-13 12:55:00,250.95,251.24,250.82,250.91,16694.0,221.7174,221.9737,221.6026,221.6821,16694.0
2018-03-13 13:00:00,250.95,251.16,250.78,250.89,5550.0,221.7174,221.903,221.5672,221.6644,5550.0
2018-03-13 13:05:00,250.91,250.96,250.62,250.65,17148.0,221.6821,221.7263,221.4259,221.4524,17148.0
2018-03-13 13:10:00,250.6,250.77,250.54,250.77,10700.0,221.4082,221.5584,221.3552,221.5584,10700.0
2018-03-13 13:15:00,250.83,251.25,250.73,251.25,9864.0,221.6114,221.9825,221.5231,221.9825,9864.0
2018-03-13 13:20:00,251.16,251.5,251.16,251.43,21584.0,221.903,222.2034,221.903,222.1415,21584.0
2018-03-13 13:25:00,251.46,251.97,251.45,251.92,11325.0,222.168,222.6186,222.1592,222.5745,11325.0
2018-03-13 13:30:00,251.82,252.05,251.56,252.05,16612.0,222.4861,222.6893,222.2564,222.6893,16612.0
2018-03-13 13:35:00,252.03,252.74,252.02,252.58,19781.0,222.6716,223.2989,222.6628,223.1576,19781.0
2018-03-13 13:40:00,252.55,252.57,251.9,252.09,18429.0,223.1311,223.1487,222.5568,222.7246,18429.0
2018-03-13 13:45:00,252.0,252.58,251.76,252.55,26425.0,222.6451,223.1576,222.4331,223.1311,26425.0
2018-03-13 13:50:00,252.43,252.62,252.21,252.41,10315.0,223.025,223.1929,222.8307,223.0074,10315.0
2018-03-13 13:55:00,252.54,252.54,252.19,252.39,11450.0,223.1222,223.1222,222.813,222.9897,11450.0
2018-03-13 14:00:00,252.31,252.41,251.87,252.03,27084.0,222.919,223.0074,222.5303,222.6716,27084.0
2018-03-13 14:05:00,252.0,252.0,251.05,251.07,12869.0,222.6451,222.6451,221.8058,221.8235,12869.0
2018-03-13 14:10:00,251.01,251.15,250.77,250.78,9067.0,221.7705,221.8941,221.5584,221.5672,9067.0
2018-03-13 14:15:00,250.77,251.31,250.64,251.31,25885.0,221.5584,222.0355,221.4436,222.0355,25885.0
2018-03-13 14:20:00,251.26,251.75,251.21,251.56,9304.0,221.9913,222.4243,221.9472,222.2564,9304.0
2018-03-13 14:25:00,251.65,251.74,251.46,251.46,6229.0,222.3359,222.4154,222.168,222.168,6229.0
2018-03-13 14:30:00,251.44,252.15,251.44,252.04,12208.0,222.1504,222.7777,222.1504,222.6805,12208.0
2018-03-13 14:35:00,252.09,252.24,251.9,252.01,24552.0,222.7246,222.8572,222.5568,222.654,24552.0
2018-03-13 14:40:00,252.02,252.02,251.51,251.52,11630.0,222.6628,222.6628,222.2122,222.221,11630.0
2018-03-13 14:45:00,251.5,251.52,251.12,251.17,12526.0,222.2034,222.221,221.8676,221.9118,12526.0
2018-03-13 14:50:00,251.16,251.19,250.43,250.67,19892.0,221.903,221.9295,221.258,221.4701,19892.0
2018-03-13 14:55:00,250.65,250.74,250.44,250.6,8896.0,221.4524,221.5319,221.2669,221.4082,8896.0
2018-03-13 15:00:00,250.64,250.9,250.1,250.21,19552.0,221.4436,221.6733,220.9665,221.0636,19552.0
2018-03-13 15:05:00,250.2,250.61,250.16,250.61,16414.0,221.0548,221.4171,221.0195,221.4171,16414.0
2018-03-13 15:10:00,250.64,250.67,250.33,250.52,26090.0,221.4436,221.4701,221.1697,221.3375,26090.0
2018-03-13 15:15:00,250.43,250.67,249.87,249.95,20750.0,221.258,221.4701,220.7633,220.8339,20750.0
2018-03-13 15:20:00,249.96,250.09,249.77,250.09,13355.0,220.8428,220.9576,220.6749,220.9576,13355.0
2018-03-13 15:25:00,250.12,250.24,249.82,250.05,13541.0,220.9841,221.0902,220.7191,220.9223,13541.0
2018-03-13 15:30:00,250.05,250.61,250.05,250.44,22816.0,220.9223,221.4171,220.9223,221.2669,22816.0
2018-03-13 15:35:00,250.47,250.7,249.94,250.06,29461.0,221.2934,221.4966,220.8251,220.9311,29461.0
2018-03-13 15:40:00,250.1,250.55,249.99,250.51,32786.0,220.9665,221.364,220.8693,221.3287,32786.0
2018-03-13 15:45:00,250.57,250.71,250.15,250.24,56553.0,221.3817,221.5054,221.0106,221.0902,56553.0
2018-03-13 15:50:00,250.26,251.15,250.22,250.93,53090.0,221.1078,221.8941,221.0725,221.6998,53090.0
2018-03-13 15:55:00,250.97,251.28,250.59,250.73,129195.0,221.7351,222.009,221.3994,221.5231,129195.0
2018-03-14 09:30:00,252.24,252.24,250.79,250.79,22403.0,222.8572,222.8572,221.5761,221.5761,22403.0
2018-03-14 09:35:00,250.59,251.09,250.52,250.92,19912.0,221.3994,221.8411,221.3375,221.6909,19912.0
2018-03-14 09:40:00,250.84,251.74,250.77,251.46,9087.0,221.6203,222.4154,221.5584,222.168,9087.0
2018-03-14 09:45:00,251.39,251.75,251.05,251.05,10208.0,222.1062,222.4243,221.8058,221.8058,10208.0
2018-03-14 09:50:00,251.04,251.46,251.03,251.11,11976.0,221.797,222.168,221.7881,221.8588,11976.0
2018-03-14 09:55:00,251.11,251.12,250.17,250.43,12728.0,221.8588,221.8676,221.0283,221.258,12728.0
2018-03-14 10:00:00,250.44,250.8,250.38,250.71,18306.0,221.2669,221.5849,221.2138,221.5054,18306.0
2018-03-14 10:05:00,250.83,250.98,250.44,250.45,11100.0,221.6114,221.744,221.2669,221.2757,11100.0
2018-03-14 10:10:00,250.42,250.42,249.96,249.96,25911.0,221.2492,221.2492,220.8428,220.8428,25911.0
2018-03-14 10:15:00,250.05,250.85,250.05,250.5,37071.0,220.9223,221.6291,220.9223,221.3199,37071.0
2018-03-14 10:20:00,250.47,251.24,250.46,251.24,24857.0,221.2934,221.9737,221.2845,221.9737,24857.0
2018-03-14 10:25:00,251.11,251.8,251.11,251.78,27585.0,221.8588,222.4684,221.8588,222.4508,27585.0
2018-03-14 10:30:00,251.62,252.23,251.5,252.07,30357.0,222.3094,222.8483,222.2034,222.707,30357.0
2018-03-14 10:35:00,252.06,252.11,251.6,251.6,17281.0,222.6981,222.7423,222.2917,222.2917,17281.0
2018-03-14 10:40:00,251.62,251.74,251.25,251.36,16612.0,222.3094,222.4154,221.9825,222.0797,16612.0
2018-03-14 10:45:00,251.38,252.4,251.33,252.4,14296.0,222.0974,222.9985,222.0532,222.9985,14296.0
2018-03-14 10:50:00,252.32,252.5,252.12,252.12,11564.0,222.9279,223.0869,222.7512,222.7512,11564.0
2018-03-14 10:55:00,252.2,252.26,251.89,251.98,17588.0,222.8218,222.8748,222.5479,222.6275,17588.0
2018-03-14 11:00:00,252.08,252.16,251.73,252.06,11335.0,222.7158,222.7865,222.4066,222.6981,11335.0
2018-03-14 11:05:00,252.04,252.14,251.79,251.94,10376.0,222.6805,222.7688,222.4596,222.5921,10376.0
2018-03-14 11:10:00,251.94,252.02,251.78,251.92,7181.0,222.5921,222.6628,222.4508,222.5745,7181.0
2018-03-14 11:15:00,251.98,252.03,251.76,251.78,5600.0,222.6275,222.6716,222.4331,222.4508,5600.0
2018-03-14 11:20:00,251.83,251.83,251.22,251.38,12938.0,222.4949,222.4949,221.956,222.0974,12938.0
2018-03-14 11:25:00,251.41,251.52,251.36,251.41,12131.0,222.1239,222.221,222.0797,222.1239,12131.0
2018-03-14 11:30:00,251.4,251.42,251.01,251.01,15662.0,222.115,222.1327,221.7705,221.7705,15662.0
2018-03-14 11:35:00,251.03,251.03,249.81,249.98,16394.0,221.7881,221.7881,220.7102,220.8604,16394.0
2018-03-14 11:40:00,250.02,250.52,249.75,250.36,8243.0,220.8958,221.3375,220.6572,221.1962,8243.0
2018-03-14 11:45:00,250.23,250.42,249.73,249.73,12745.0,221.0813,221.2492,220.6396,220.6396,12745.0
2018-03-14 11:50:00,249.87,250.05,249.76,249.81,20018.0,220.7633,220.9223,220.6661,220.7102,20018.0
2018-03-14 11:55:00,249.87,250.1,249.28,249.55,12347.0,220.7633,220.9665,220.242,220.4805,12347.0
2018-03-14 12:00:00,249.63,249.7,249.24,249.3,6051.0,220.5512,220.6131,220.2066,220.2596,6051.0
2018-03-14 12:05:00,249.3,249.31,248.67,248.7,6120.0,220.2596,220.2685,219.703,219.7295,6120.0
2018-03-14 12:10:00,248.75,248.78,248.28,248.4,20885.0,219.7737,219.8002,219.3585,219.4645,20885.0
2018-03-14 12:15:00,248.4,248.7,248.31,248.61,12233.0,219.4645,219.7295,219.385,219.65,12233.0
2018-03-14 12:20:00,248.57,248.77,248.39,248.41,6525.0,219.6147,219.7914,219.4557,219.4733,6525.0
2018-03-14 12:25:00,248.39,248.54,248.13,248.49,10846.0,219.4557,219.5882,219.2259,219.544,10846.0
2018-03-14 12:30:00,248.5,248.83,248.4,248.55,5225.0,219.5528,219.8444,219.4645,219.597,5225.0
2018-03-14 12:35:00,248.66,249.36,248.66,248.97,12046.0,219.6942,220.3127,219.6942,219.9681,12046.0
2018-03-14 12:40:00,248.93,249.05,248.84,248.93,1700.0,219.9327,220.0388,219.8532,219.9327,1700.0
2018-03-14 12:45:00,248.92,249.25,248.71,248.83,13369.0,219.9239,220.2155,219.7384,219.8444,13369.0
2018-03-14 12:50:00,248.79,248.95,248.69,248.83,5299.0,219.8091,219.9504,219.7207,219.8444,5299.0
2018-03-14 12:55:00,248.75,248.88,248.61,248.66,3350.0,219.7737,219.8886,219.65,219.6942,3350.0
2018-03-14 13:00:00,248.62,248.62,247.93,248.02,9397.0,219.6589,219.6589,219.0492,219.1288,9397.0
2018-03-14 13:05:00,247.99,248.25,247.99,248.06,3999.0,219.1022,219.332,219.1022,219.1641,3999.0
2018-03-14 13:10:00,248.06,248.07,247.71,247.77,4087.0,219.1641,219.1729,218.8549,218.9079,4087.0
2018-03-14 13:15:00,247.76,247.9,247.63,247.87,5020.0,218.899,219.0227,218.7842,218.9962,5020.0
2018-03-14 13:20:00,247.9,248.04,247.82,247.87,5875.0,219.0227,219.1464,218.9521,218.9962,5875.0
2018-03-14 13:25:00,247.87,248.06,247.81,247.84,3901.0,218.9962,219.1641,218.9432,218.9697,3901.0
2018-03-14 13:30:00,247.87,248.31,247.83,248.25,4338.0,218.9962,219.385,218.9609,219.332,4338.0
2018-03-14 13:35:00,248.28,248.47,248.28,248.47,5219.0,219.3585,219.5263,219.3585,219.5263,5219.0
2018-03-14 13:40:00,248.53,248.65,248.53,248.63,4050.0,219.5793,219.6854,219.5793,219.6677,4050.0
2018-03-14 13:45:00,248.66,248.81,248.6,248.76,6400.0,219.6942,219.8267,219.6412,219.7826,6400.0
2018-03-14 13:50:00,248.77,249.47,248.75,249.42,11901.0,219.7914,220.4098,219.7737,220.3657,11901.0
2018-03-14 13:55:00,249.45,249.52,249.29,249.5,8075.0,220.3922,220.454,220.2508,220.4364,8075.0
2018-03-14 14:00:00,249.42,249.5,249.09,249.09,6785.0,220.3657,220.4364,220.0741,220.0741,6785.0
2018-03-14 14:05:00,249.09,249.09,248.92,249.0,9997.0,220.0741,220.0741,219.9239,219.9946,9997.0
2018-03-14 14:10:00,248.93,248.93,248.63,248.64,4936.0,219.9327,219.9327,219.6677,219.6765,4936.0
2018-03-14 14:15:00,248.75,248.75,248.28,248.32,8050.0,219.7737,219.7737,219.3585,219.3938,8050.0
2018-03-14 14:20:00,248.27,248.65,248.24,248.5,8130.0,219.3496,219.6854,219.3231,219.5528,8130.0
2018-03-14 14:25:00,248.58,248.58,248.21,248.29,9387.0,219.6235,219.6235,219.2966,219.3673,9387.0
2018-03-14 14:30:00,248.29,248.66,248.25,248.63,5288.0,219.3673,219.6942,219.332,219.6677,5288.0
2018-03-14 14:35:00,248.6,248.6,247.91,248.04,28803.0,219.6412,219.6412,219.0316,219.1464,28803.0
2018-03-14 14:40:00,248.08,248.37,247.8,247.85,12281.0,219.1818,219.438,218.9344,218.9786,12281.0
2018-03-14 14:45:00,247.81,248.17,247.74,248.17,6225.0,218.9432,219.2613,218.8814,219.2613,6225.0
2018-03-14 14:50:00,248.06,248.31,248.01,248.08,7653.0,219.1641,219.385,219.1199,219.1818,7653.0
2018-03-14 14:55:00,248.04,248.42,248.04,248.2,7420.0,219.1464,219.4822,219.1464,219.2878,7420.0
2018-03-14 15:00:00,248.2,248.2,247.51,247.52,6600.0,219.2878,219.2878,218.6782,218.687,6600.0
2018-03-14 15:05:00,247.56,247.72,247.36,247.42,8928.0,218.7223,218.8637,218.5456,218.5986,8928.0
2018-03-14 15:10:00,247.3,247.32,246.9,247.07,10108.0,218.4926,218.5103,218.1392,218.2894,10108.0
2018-03-14 15:15:00,247.1,247.5,246.81,247.01,8281.0,218.3159,218.6693,218.0597,218.2364,8281.0
2018-03-14 15:20:00,246.97,247.22,246.69,247.08,9955.0,218.2011,218.4219,217.9537,218.2983,9955.0
2018-03-14 15:25:00,247.0,247.27,246.93,247.01,7551.0,218.2276,218.4661,218.1657,218.2364,7551.0
2018-03-14 15:30:00,247.01,247.25,246.8,246.89,16782.0,218.2364,218.4484,218.0509,218.1304,16782.0
2018-03-14 15:35:00,247.01,247.2,246.97,247.09,17447.0,218.2364,218.4043,218.2011,218.3071,17447.0
2018-03-14 15:40:00,247.05,247.06,246.61,246.68,19737.0,218.2717,218.2806,217.883,217.9448,19737.0
2018-03-14 15:45:00,246.66,246.91,246.57,246.87,21763.0,217.9272,218.1481,217.8477,218.1127,21763.0
2018-03-14 15:50:00,246.9,246.91,246.61,246.84,37556.0,218.1392,218.1481,217.883,218.0862,37556.0
2018-03-14 15:55:00,246.83,246.96,246.68,246.96,99676.0,218.0774,218.1922,217.9448,218.1922,99676.0
2018-03-15 09:30:00,247.55,248.48,247.55,248.33,32001.0,218.7135,219.5352,218.7135,219.4026,32001.0
2018-03-15 09:35:00,248.34,248.34,247.79,248.19,32817.0,219.4115,219.4115,218.9255,219.279,32817.0
2018-03-15 09:40:00,248.17,248.66,247.99,248.44,11356.0,219.2613,219.6942,219.1022,219.4998,11356.0
2018-03-15 09:45:00,248.5,248.78,248.39,248.4,26207.0,219.5528,219.8002,219.4557,219.4645,26207.0
2018-03-15 09:50:00,248.3,248.32,247.78,247.78,31741.0,219.3761,219.3938,218.9167,218.9167,31741.0
2018-03-15 09:55:00,247.92,248.24,247.89,248.19,16129.0,219.0404,219.3231,219.0139,219.279,16129.0
2018-03-15 10:00:00,248.25,249.03,248.22,248.97,10583.0,219.332,220.0211,219.3055,219.9681,10583.0
2018-03-15 10:05:00,248.91,249.04,248.64,248.66,14175.0,219.9151,220.0299,219.6765,219.6942,14175.0
2018-03-15 10:10:00,248.75,249.58,248.74,249.3,8617.0,219.7737,220.507,219.7649,220.2596,8617.0
2018-03-15 10:15:00,249.31,249.45,248.75,248.75,12393.0,220.2685,220.3922,219.7737,219.7737,12393.0
2018-03-15 10:20:00,248.74,248.74,248.54,248.64,6575.0,219.7649,219.7649,219.5882,219.6765,6575.0
2018-03-15 10:25:00,248.64,248.8,248.53,248.74,3800.0,219.6765,219.8179,219.5793,219.7649,3800.0
2018-03-15 10:30:00,248.66,248.83,248.44,248.65,7249.0,219.6942,219.8444,219.4998,219.6854,7249.0
2018-03-15 10:35:00,248.7,249.09,248.63,248.82,13076.0,219.7295,220.0741,219.6677,219.8356,13076.0
2018-03-15 10:40:00,248.78,249.2,248.75,249.2,8162.0,219.8002,220.1713,219.7737,220.1713,8162.0
2018-03-15 10:45:00,249.23,249.33,248.92,249.22,15130.0,220.1978,220.2862,219.9239,220.189,15130.0
2018-03-15 10:50:00,249.39,249.86,249.39,249.63,18113.0,220.3392,220.7544,220.3392,220.5512,18113.0
2018-03-15 10:55:00,249.69,250.44,249.62,250.42,14945.0,220.6042,221.2669,220.5424,221.2492,14945.0
2018-03-15 11:00:00,250.34,251.12,250.34,250.86,17519.0,221.1785,221.8676,221.1785,221.6379,17519.0
2018-03-15 11:05:00,250.87,251.14,250.72,250.96,15646.0,221.6468,221.8853,221.5142,221.7263,15646.0
2018-03-15 11:10:00,251.01,251.12,250.45,250.57,17598.0,221.7705,221.8676,221.2757,221.3817,17598.0
2018-03-15 11:15:00,250.66,251.0,250.5,250.99,16621.0,221.4612,221.7616,221.3199,221.7528,16621.0
2018-03-15 11:20:00,251.0,251.61,250.98,251.49,14241.0,221.7616,222.3006,221.744,222.1945,14241.0
2018-03-15 11:25:00,251.57,251.62,251.24,251.41,35143.0,222.2652,222.3094,221.9737,222.1239,35143.0
2018-03-15 11:30:00,251.5,251.57,251.28,251.31,8401.0,222.2034,222.2652,222.009,222.0355,8401.0
2018-03-15 11:35:00,251.29,251.44,250.87,250.89,12874.0,222.0178,222.1504,221.6468,221.6644,12874.0
2018-03-15 11:40:00,250.89,250.89,249.21,249.65,43381.0,221.6644,221.6644,220.1801,220.5689,43381.0
2018-03-15 11:45:00,249.64,249.97,249.64,249.75,6493.0,220.56,220.8516,220.56,220.6572,6493.0
2018-03-15 11:50:00,249.83,250.09,249.56,249.56,9068.0,220.7279,220.9576,220.4894,220.4894,9068.0
2018-03-15 11:55:00,249.65,250.18,249.65,250.14,9100.0,220.5689,221.0371,220.5689,221.0018,9100.0
2018-03-15 12:00:00,250.17,250.18,249.79,249.81,9250.0,221.0283,221.0371,220.6926,220.7102,9250.0
2018-03-15 12:05:00,250.01,250.36,249.96,250.25,2175.0,220.8869,221.1962,220.8428,221.099,2175.0
2018-03-15 12:10:00,250.14,250.36,250.08,250.17,5532.0,221.0018,221.1962,220.9488,221.0283,5532.0
2018-03-15 12:15:00,250.24,250.24,249.91,249.95,5992.0,221.0902,221.0902,220.7986,220.8339,5992.0
2018-03-15 12:20:00,250.03,250.44,249.96,250.31,4122.0,220.9046,221.2669,220.8428,221.152,4122.0
2018-03-15 12:25:00,250.29,250.5,250.18,250.26,4315.0,221.1343,221.3199,221.0371,221.1078,4315.0
2018-03-15 12:30:00,250.05,250.22,249.73,249.73,9445.0,220.9223,221.0725,220.6396,220.6396,9445.0
2018-03-15 12:35:00,249.97,250.0,249.44,249.55,12315.0,220.8516,220.8781,220.3833,220.4805,12315.0
2018-03-15 12:40:00,249.41,249.73,249.41,249.59,3851.0,220.3568,220.6396,220.3568,220.5159,3851.0
2018-03-15 12:45:00,249.55,249.64,249.31,249.44,3975.0,220.4805,220.56,220.2685,220.3833,3975.0
2018-03-15 12:50:00,249.34,249.86,249.34,249.71,5251.0,220.295,220.7544,220.295,220.6219,5251.0
2018-03-15 12:55:00,249.71,249.86,249.62,249.63,8067.0,220.6219,220.7544,220.5424,220.5512,8067.0
2018-03-15 13:00:00,249.63,249.94,249.62,249.92,4599.0,220.5512,220.8251,220.5424,220.8074,4599.0
2018-03-15 13:05:00,249.76,250.0,249.65,249.89,15729.0,220.6661,220.8781,220.5689,220.7809,15729.0
2018-03-15 13:10:00,249.9,249.95,249.79,249.79,15293.0,220.7898,220.8339,220.6926,220.6926,15293.0
2018-03-15 13:15:00,249.86,249.88,249.56,249.8,14009.0,220.7544,220.7721,220.4894,220.7014,14009.0
2018-03-15 13:20:00,249.76,249.93,249.67,249.89,5540.0,220.6661,220.8163,220.5865,220.7809,5540.0
2018-03-15 13:25:00,249.89,250.0,249.82,249.99,12134.0,220.7809,220.8781,220.7191,220.8693,12134.0
2018-03-15 13:30:00,249.91,250.0,249.55,249.59,9859.0,220.7986,220.8781,220.4805,220.5159,9859.0
2018-03-15 13:35:00,249.57,249.57,249.39,249.41,6646.0,220.4982,220.4982,220.3392,220.3568,6646.0
2018-03-15 13:40:00,249.42,249.42,249.06,249.06,13158.0,220.3657,220.3657,220.0476,220.0476,13158.0
2018-03-15 13:45:00,249.04,249.06,248.52,248.62,11630.0,220.0299,220.0476,219.5705,219.6589,11630.0
2018-03-15 13:50:00,248.79,248.87,248.65,248.86,6291.0,219.8091,219.8797,219.6854,219.8709,6291.0
2018-03-15 13:55:00,248.88,248.88,248.2,248.2,16702.0,219.8886,219.8886,219.2878,219.2878,16702.0
2018-03-15 14:00:00,248.14,248.41,248.01,248.41,8520.0,219.2348,219.4733,219.1199,219.4733,8520.0
2018-03-15 14:05:00,248.4,248.88,248.39,248.85,5690.0,219.4645,219.8886,219.4557,219.8621,5690.0
2018-03-15 14:10:00,248.83,248.9,248.7,248.8,9187.0,219.8444,219.9062,219.7295,219.8179,9187.0
2018-03-15 14:15:00,248.84,249.02,248.75,249.01,4134.0,219.8532,220.0123,219.7737,220.0034,4134.0
2018-03-15 14:20:00,248.96,249.03,248.88,248.89,4911.0,219.9593,220.0211,219.8886,219.8974,4911.0
2018-03-15 14:25:00,248.9,249.1,248.72,248.72,6697.0,219.9062,220.0829,219.7472,219.7472,6697.0
2018-03-15 14:30:00,248.76,248.85,248.7,248.7,4356.0,219.7826,219.8621,219.7295,219.7295,4356.0
2018-03-15 14:35:00,248.71,248.78,248.52,248.53,6376.0,219.7384,219.8002,219.5705,219.5793,6376.0
2018-03-15 14:40:00,248.59,248.6,248.25,248.25,4601.0,219.6324,219.6412,219.332,219.332,4601.0
2018-03-15 14:45:00,248.13,248.37,248.13,248.37,2327.0,219.2259,219.438,219.2259,219.438,2327.0
2018-03-15 14:50:00,248.37,248.52,248.31,248.52,15192.0,219.438,219.5705,219.385,219.5705,15192.0
2018-03-15 14:55:00,248.53,248.79,248.42,248.79,6911.0,219.5793,219.8091,219.4822,219.8091,6911.0
2018-03-15 15:00:00,248.69,248.78,248.64,248.72,3327.0,219.7207,219.8002,219.6765,219.7472,3327.0
2018-03-15 15:05:00,248.69,249.1,248.69,248.9,6965.0,219.7207,220.0829,219.7207,219.9062,6965.0
2018-03-15 15:10:00,248.9,248.99,248.65,248.65,13345.0,219.9062,219.9858,219.6854,219.6854,13345.0
2018-03-15 15:15:00,248.56,248.65,248.05,248.43,9299.0,219.6059,219.6854,219.1553,219.491,9299.0
2018-03-15 15:20:00,248.5,248.78,248.39,248.67,14570.0,219.5528,219.8002,219.4557,219.703,14570.0
2018-03-15 15:25:00,248.62,248.71,248.44,248.5,14734.0,219.6589,219.7384,219.4998,219.5528,14734.0
2018-03-15 15:30:00,248.48,248.51,248.34,248.42,26148.0,219.5352,219.5617,219.4115,219.4822,26148.0
2018-03-15 15:35:00,248.43,248.54,248.36,248.39,24167.0,219.491,219.5882,219.4291,219.4557,24167.0
2018-03-15 15:40:00,248.38,248.67,248.36,248.54,24959.0,219.4468,219.703,219.4291,219.5882,24959.0
2018-03-15 15:45:00,248.53,248.78,248.53,248.75,29321.0,219.5793,219.8002,219.5793,219.7737,29321.0
2018-03-15 15:50:00,248.75,248.75,248.26,248.26,42149.0,219.7737,219.7737,219.3408,219.3408,42149.0
2018-03-15 15:55:00,248.3,248.3,247.22,247.4,169054.0,219.3761,219.3761,218.4219,218.581,169054.0
2018-03-16 09:30:00,248.49,249.0,248.02,248.37,164471.0,219.544,219.9946,219.1288,219.438,164471.0
2018-03-16 09:35:00,248.34,249.1,248.1,248.88,29758.0,219.4115,220.0829,219.1994,219.8886,29758.0
2018-03-16 09:40:00,248.81,250.33,248.75,250.04,17749.0,219.8267,221.1697,219.7737,220.9134,17749.0
2018-03-16 09:45:00,250.02,250.16,249.31,249.81,9763.0,220.8958,221.0195,220.2685,220.7102,9763.0
2018-03-16 09:50:00,249.99,250.05,249.52,249.7,13567.0,220.8693,220.9223,220.454,220.6131,13567.0
2018-03-16 09:55:00,249.84,250.13,249.58,250.09,10164.0,220.7367,220.993,220.507,220.9576,10164.0
2018-03-16 10:00:00,250.11,250.72,250.1,250.72,13500.0,220.9753,221.5142,220.9665,221.5142,13500.0
2018-03-16 10:05:00,250.72,251.32,250.65,250.97,19353.0,221.5142,222.0443,221.4524,221.7351,19353.0
2018-03-16 10:10:00,250.97,251.32,250.9,251.02,27262.0,221.7351,222.0443,221.6733,221.7793,27262.0
2018-03-16 10:15:00,251.0,251.13,250.9,251.07,4277.0,221.7616,221.8765,221.6733,221.8235,4277.0
2018-03-16 10:20:00,251.06,251.3,250.79,250.79,17939.0,221.8146,222.0267,221.5761,221.5761,17939.0
2018-03-16 10:25:00,251.01,251.01,250.71,250.71,4570.0,221.7705,221.7705,221.5054,221.5054,4570.0
2018-03-16 10:30:00,250.79,250.84,250.65,250.72,8880.0,221.5761,221.6203,221.4524,221.5142,8880.0
2018-03-16 10:35:00,250.74,250.96,250.63,250.88,7574.0,221.5319,221.7263,221.4347,221.6556,7574.0
2018-03-16 10:40:00,250.77,250.82,250.59,250.73,5025.0,221.5584,221.6026,221.3994,221.5231,5025.0
2018-03-16 10:45:00,250.59,251.06,250.56,251.06,9309.0,221.3994,221.8146,221.3729,221.8146,9309.0
2018-03-16 10:50:00,251.04,251.72,251.04,251.72,9953.0,221.797,222.3977,221.797,222.3977,9953.0
2018-03-16 10:55:00,251.76,252.43,251.64,252.41,11842.0,222.4331,223.025,222.3271,223.0074,11842.0
2018-03-16 11:00:00,252.26,252.46,252.2,252.46,13713.0,222.8748,223.0515,222.8218,223.0515,13713.0
2018-03-16 11:05:00,252.46,252.48,252.19,252.33,12917.0,223.0515,223.0692,222.813,222.9367,12917.0
2018-03-16 11:10:00,252.25,252.32,252.06,252.25,3102.0,222.866,222.9279,222.6981,222.866,3102.0
2018-03-16 11:15:00,252.29,252.63,252.24,252.6,10786.0,222.9014,223.2017,222.8572,223.1752,10786.0
2018-03-16 11:20:00,252.61,252.83,252.52,252.71,8416.0,223.1841,223.3784,223.1046,223.2724,8416.0
2018-03-16 11:25:00,252.67,253.3,252.64,253.28,8055.0,223.2371,223.7937,223.2106,223.776,8055.0
2018-03-16 11:30:00,253.31,253.51,252.88,253.0,18420.0,223.8025,223.9792,223.4226,223.5286,18420.0
2018-03-16 11:35:00,252.91,253.0,252.78,252.86,10309.0,223.4491,223.5286,223.3343,223.405,10309.0
2018-03-16 11:40:00,252.85,252.85,252.5,252.52,12740.0,223.3961,223.3961,223.0869,223.1046,12740.0
2018-03-16 11:45:00,252.6,253.0,252.57,252.82,16822.0,223.1752,223.5286,223.1487,223.3696,16822.0
2018-03-16 11:50:00,252.77,252.84,252.52,252.58,9157.0,223.3254,223.3873,223.1046,223.1576,9157.0
2018-03-16 11:55:00,252.49,252.79,252.44,252.77,11256.0,223.0781,223.3431,223.0339,223.3254,11256.0
2018-03-16 12:00:00,252.75,253.04,252.66,252.7,13170.0,223.3078,223.564,223.2283,223.2636,13170.0
2018-03-16 12:05:00,252.64,252.7,252.37,252.49,7920.0,223.2106,223.2636,222.972,223.0781,7920.0
2018-03-16 12:10:00,252.62,252.97,252.48,252.91,18414.0,223.1929,223.5021,223.0692,223.4491,18414.0
2018-03-16 12:15:00,252.94,253.08,252.65,252.95,16965.0,223.4756,223.5993,223.2194,223.4845,16965.0
2018-03-16 12:20:00,252.91,253.13,252.78,253.0,16188.0,223.4491,223.6435,223.3343,223.5286,16188.0
2018-03-16 12:25:00,252.91,253.41,252.91,253.18,9050.0,223.4491,223.8909,223.4491,223.6877,9050.0
2018-03-16 12:30:00,253.13,253.67,253.07,253.66,9375.0,223.6435,224.1206,223.5905,224.1118,9375.0
2018-03-16 12:35:00,253.68,253.85,253.53,253.61,10345.0,224.1294,224.2796,223.9969,224.0676,10345.0
2018-03-16 12:40:00,253.54,253.64,253.48,253.56,7506.0,224.0057,224.0941,223.9527,224.0234,7506.0
2018-03-16 12:45:00,253.59,253.92,253.56,253.92,8688.0,224.0499,224.3415,224.0234,224.3415,8688.0
2018-03-16 12:50:00,253.93,253.95,253.53,253.64,9292.0,224.3503,224.368,223.9969,224.0941,9292.0
2018-03-16 12:55:00,253.6,253.79,253.58,253.76,7779.0,224.0588,224.2266,224.0411,224.2001,7779.0
2018-03-16 13:00:00,253.8,253.95,253.79,253.95,10499.0,224.2355,224.368,224.2266,224.368,10499.0
2018-03-16 13:05:00,253.98,254.12,253.8,253.84,20151.0,224.3945,224.5182,224.2355,224.2708,20151.0
2018-03-16 13:10:00,253.88,253.88,253.53,253.64,11244.0,224.3061,224.3061,223.9969,224.0941,11244.0
2018-03-16 13:15:00,253.62,253.7,253.4,253.4,4728.0,224.0764,224.1471,223.8821,223.8821,4728.0
2018-03-16 13:20:00,253.41,253.47,253.24,253.24,6308.0,223.8909,223.9439,223.7407,223.7407,6308.0
2018-03-16 13:25:00,253.26,253.27,252.68,252.8,4849.0,223.7584,223.7672,223.2459,223.3519,4849.0
2018-03-16 13:30:00,252.88,253.01,252.78,252.89,4500.0,223.4226,223.5375,223.3343,223.4315,4500.0
2018-03-16 13:35:00,252.99,253.02,252.66,252.82,4347.0,223.5198,223.5463,223.2283,223.3696,4347.0
2018-03-16 13:40:00,252.74,252.74,252.16,252.23,22587.0,223.2989,223.2989,222.7865,222.8483,22587.0
2018-03-16 13:45:00,252.27,252.56,252.23,252.34,5394.0,222.8837,223.1399,222.8483,222.9455,5394.0
2018-03-16 13:50:00,252.34,252.38,252.01,252.13,4932.0,222.9455,222.9809,222.654,222.76,4932.0
2018-03-16 13:55:00,252.08,252.15,251.75,251.82,6612.0,222.7158,222.7777,222.4243,222.4861,6612.0
2018-03-16 14:00:00,251.92,252.26,251.86,252.19,8530.0,222.5745,222.8748,222.5214,222.813,8530.0
2018-03-16 14:05:00,252.2,252.41,252.14,252.29,6597.0,222.8218,223.0074,222.7688,222.9014,6597.0
2018-03-16 14:10:00,252.28,252.29,251.82,251.99,5188.0,222.8925,222.9014,222.4861,222.6363,5188.0
2018-03-16 14:15:00,252.1,252.21,251.92,252.05,5161.0,222.7335,222.8307,222.5745,222.6893,5161.0
2018-03-16 14:20:00,252.14,252.2,252.0,252.13,4300.0,222.7688,222.8218,222.6451,222.76,4300.0
2018-03-16 14:25:00,252.19,252.36,252.19,252.35,18163.0,222.813,222.9632,222.813,222.9544,18163.0
2018-03-16 14:30:00,252.46,252.5,252.21,252.36,5610.0,223.0515,223.0869,222.8307,222.9632,5610.0
2018-03-16 14:35:00,252.35,252.45,252.32,252.4,3640.0,222.9544,223.0427,222.9279,222.9985,3640.0
2018-03-16 14:40:00,252.41,252.45,252.27,252.31,4429.0,223.0074,223.0427,222.8837,222.919,4429.0
2018-03-16 14:45:00,252.25,252.3,251.89,252.0,4765.0,222.866,222.9102,222.5479,222.6451,4765.0
2018-03-16 14:50:00,251.94,252.0,251.74,251.86,5570.0,222.5921,222.6451,222.4154,222.5214,5570.0
2018-03-16 14:55:00,251.89,251.9,251.66,251.73,4572.0,222.5479,222.5568,222.3447,222.4066,4572.0
2018-03-16 15:00:00,251.74,251.78,251.41,251.44,11600.0,222.4154,222.4508,222.1239,222.1504,11600.0
2018-03-16 15:05:00,251.49,251.59,251.34,251.59,4750.0,222.1945,222.2829,222.062,222.2829,4750.0
2018-03-16 15:10:00,251.52,251.56,251.29,251.34,10946.0,222.221,222.2564,222.0178,222.062,10946.0
2018-03-16 15:15:00,251.36,251.65,251.29,251.48,7772.0,222.0797,222.3359,222.0178,222.1857,7772.0
2018-03-16 15:20:00,251.65,251.66,251.43,251.53,11675.0,222.3359,222.3447,222.1415,222.2299,11675.0
2018-03-16 15:25:00,251.56,252.38,251.48,252.32,14581.0,222.2564,222.9809,222.1857,222.9279,14581.0
2018-03-16 15:30:00,252.33,252.38,251.77,251.95,20773.0,222.9367,222.9809,222.4419,222.601,20773.0
2018-03-16 15:35:00,251.96,252.18,251.88,252.13,18345.0,222.6098,222.8042,222.5391,222.76,18345.0
2018-03-16 15:40:00,252.17,252.84,252.15,252.84,30325.0,222.7953,223.3873,222.7777,223.3873,30325.0
2018-03-16 15:45:00,252.89,253.1,252.18,252.44,40285.0,223.4315,223.617,222.8042,223.0339,40285.0
2018-03-16 15:50:00,252.48,252.96,252.46,252.91,42455.0,223.0692,223.4933,223.0515,223.4491,42455.0
2018-03-16 15:55:00,252.9,253.18,252.03,252.06,164018.0,223.4403,223.6877,222.6716,222.6981,164018.0
2018-03-19 09:30:00,251.22,252.5,250.9,252.32,55619.0,221.956,223.0869,221.6733,222.9279,55619.0
2018-03-19 09:35:00,252.34,252.8,252.22,252.37,26039.0,222.9455,223.3519,222.8395,222.972,26039.0
2018-03-19 09:40:00,252.46,252.5,251.88,252.21,26012.0,223.0515,223.0869,222.5391,222.8307,26012.0
2018-03-19 09:45:00,252.24,252.26,251.65,251.65,18660.0,222.8572,222.8748,222.3359,222.3359,18660.0
2018-03-19 09:50:00,251.61,251.99,251.45,251.63,21644.0,222.3006,222.6363,222.1592,222.3182,21644.0
2018-03-19 09:55:00,251.53,252.42,251.53,252.33,14482.0,222.2299,223.0162,222.2299,222.9367,14482.0
2018-03-19 10:00:00,252.27,252.35,251.65,251.75,12058.0,222.8837,222.9544,222.3359,222.4243,12058.0
2018-03-19 10:05:00,251.81,251.96,251.7,251.71,10734.0,222.4773,222.6098,222.3801,222.3889,10734.0
2018-03-19 10:10:00,251.66,251.8,250.9,250.92,14706.0,222.3447,222.4684,221.6733,221.6909,14706.0
2018-03-19 10:15:00,251.02,251.39,250.72,250.89,18091.0,221.7793,222.1062,221.5142,221.6644,18091.0
2018-03-19 10:20:00,250.95,251.23,250.53,251.0,15668.0,221.7174,221.9648,221.3464,221.7616,15668.0
2018-03-19 10:25:00,251.0,251.13,250.83,251.09,7809.0,221.7616,221.8765,221.6114,221.8411,7809.0
2018-03-19 10:30:00,251.13,251.32,251.07,251.27,12413.0,221.8765,222.0443,221.8235,222.0002,12413.0
2018-03-19 10:35:00,251.26,251.33,251.16,251.3,12972.0,221.9913,222.0532,221.903,222.0267,12972.0
2018-03-19 10:40:00,251.25,251.35,250.85,250.86,32365.0,221.9825,222.0708,221.6291,221.6379,32365.0
2018-03-19 10:45:00,250.86,251.05,250.67,250.75,14963.0,221.6379,221.8058,221.4701,221.5407,14963.0
2018-03-19 10:50:00,250.74,250.76,250.1,250.1,10461.0,221.5319,221.5496,220.9665,220.9665,10461.0
2018-03-19 10:55:00,250.2,250.22,249.59,249.82,27749.0,221.0548,221.0725,220.5159,220.7191,27749.0
2018-03-19 11:00:00,249.74,249.74,248.88,249.41,34670.0,220.6484,220.6484,219.8886,220.3568,34670.0
2018-03-19 11:05:00,249.31,250.24,249.31,250.01,7657.0,220.2685,221.0902,220.2685,220.8869,7657.0
2018-03-19 11:10:00,249.96,250.01,249.4,249.55,11845.0,220.8428,220.8869,220.348,220.4805,11845.0
2018-03-19 11:15:00,249.56,249.6,249.02,249.39,10571.0,220.4894,220.5247,220.0123,220.3392,10571.0
2018-03-19 11:20:00,249.33,249.33,248.79,248.81,10952.0,220.2862,220.2862,219.8091,219.8267,10952.0
2018-03-19 11:25:00,248.88,249.13,248.88,249.04,8446.0,219.8886,220.1095,219.8886,220.0299,8446.0
2018-03-19 11:30:00,248.99,249.08,248.91,249.04,7354.0,219.9858,220.0653,219.9151,220.0299,7354.0
2018-03-19 11:35:00,249.06,249.06,248.77,248.77,6264.0,220.0476,220.0476,219.7914,219.7914,6264.0
2018-03-19 11:40:00,248.76,248.77,248.31,248.44,15245.0,219.7826,219.7914,219.385,219.4998,15245.0
2018-03-19 11:45:00,248.58,248.73,248.45,248.5,5104.0,219.6235,219.756,219.5087,219.5528,5104.0
2018-03-19 11:50:00,248.49,248.69,247.86,247.88,10767.0,219.544,219.7207,218.9874,219.0051,10767.0
2018-03-19 11:55:00,247.84,247.88,247.47,247.81,11165.0,218.9697,219.0051,218.6428,218.9432,11165.0
2018-03-19 12:00:00,247.86,247.97,247.63,247.78,6980.0,218.9874,219.0846,218.7842,218.9167,6980.0
2018-03-19 12:05:00,247.83,248.18,247.83,247.89,4515.0,218.9609,219.2701,218.9609,219.0139,4515.0
2018-03-19 12:10:00,247.99,248.15,247.81,248.0,10055.0,219.1022,219.2436,218.9432,219.1111,10055.0
2018-03-19 12:15:00,248.01,248.16,247.86,248.0,6537.0,219.1199,219.2524,218.9874,219.1111,6537.0
2018-03-19 12:20:00,248.01,248.27,247.86,248.18,4700.0,219.1199,219.3496,218.9874,219.2701,4700.0
2018-03-19 12:25:00,248.17,248.3,247.94,248.2,6666.0,219.2613,219.3761,219.0581,219.2878,6666.0
2018-03-19 12:30:00,248.29,248.42,248.02,248.4,11056.0,219.3673,219.4822,219.1288,219.4645,11056.0
2018-03-19 12:35:00,248.34,248.4,248.11,248.16,4282.0,219.4115,219.4645,219.2083,219.2524,4282.0
2018-03-19 12:40:00,248.11,248.33,247.86,247.86,2300.0,219.2083,219.4026,218.9874,218.9874,2300.0
2018-03-19 12:45:00,247.9,247.9,247.5,247.56,2288.0,219.0227,219.0227,218.6693,218.7223,2288.0
2018-03-19 12:50:00,247.63,247.75,247.53,247.66,3700.0,218.7842,218.8902,218.6958,218.8107,3700.0
2018-03-19 12:55:00,247.71,248.05,247.71,247.79,5408.0,218.8549,219.1553,218.8549,218.9255,5408.0
2018-03-19 13:00:00,247.73,247.74,246.8,246.8,13351.0,218.8725,218.8814,218.0509,218.0509,13351.0
2018-03-19 13:05:00,246.78,247.18,246.51,246.51,6889.0,218.0332,218.3866,217.7946,217.7946,6889.0
2018-03-19 13:10:00,246.6,246.77,246.3,246.77,6181.0,217.8742,218.0244,217.6091,218.0244,6181.0
2018-03-19 13:15:00,246.79,247.29,246.79,247.22,9745.0,218.042,218.4838,218.042,218.4219,9745.0
2018-03-19 13:20:00,247.23,247.53,247.17,247.31,12100.0,218.4308,218.6958,218.3778,218.5015,12100.0
2018-03-19 13:25:00,247.27,247.32,246.57,246.72,12071.0,218.4661,218.5103,217.8477,217.9802,12071.0
2018-03-19 13:30:00,246.81,246.87,246.51,246.55,7790.0,218.0597,218.1127,217.7946,217.83,7790.0
2018-03-19 13:35:00,246.52,246.67,246.42,246.67,4100.0,217.8035,217.936,217.7151,217.936,4100.0
2018-03-19 13:40:00,246.74,247.52,246.74,247.24,20132.0,217.9979,218.687,217.9979,218.4396,20132.0
2018-03-19 13:45:00,247.28,247.79,247.28,247.69,7166.0,218.475,218.9255,218.475,218.8372,7166.0
2018-03-19 13:50:00,247.73,247.74,247.38,247.38,5778.0,218.8725,218.8814,218.5633,218.5633,5778.0
2018-03-19 13:55:00,247.31,247.62,247.15,247.61,8186.0,218.5015,218.7753,218.3601,218.7665,8186.0
2018-03-19 14:00:00,247.6,248.1,247.6,248.04,22319.0,218.7577,219.1994,218.7577,219.1464,22319.0
2018-03-19 14:05:00,247.96,247.96,247.48,247.57,10847.0,219.0757,219.0757,218.6517,218.7312,10847.0
2018-03-19 14:10:00,247.64,247.64,247.39,247.55,9177.0,218.793,218.793,218.5721,218.7135,9177.0
2018-03-19 14:15:00,247.62,247.94,247.56,247.76,10649.0,218.7753,219.0581,218.7223,218.899,10649.0
2018-03-19 14:20:00,247.69,247.75,247.13,247.24,11303.0,218.8372,218.8902,218.3424,218.4396,11303.0
2018-03-19 14:25:00,247.25,247.86,247.25,247.81,4900.0,218.4484,218.9874,218.4484,218.9432,4900.0
2018-03-19 14:30:00,247.78,247.84,247.53,247.53,25858.0,218.9167,218.9697,218.6958,218.6958,25858.0
2018-03-19 14:35:00,247.44,247.44,246.68,246.89,14415.0,218.6163,218.6163,217.9448,218.1304,14415.0
2018-03-19 14:40:00,246.96,247.53,246.78,247.53,19747.0,218.1922,218.6958,218.0332,218.6958,19747.0
2018-03-19 14:45:00,247.59,247.75,247.27,247.68,11934.0,218.7488,218.8902,218.4661,218.8284,11934.0
2018-03-19 14:50:00,247.78,248.04,247.56,247.88,11516.0,218.9167,219.1464,218.7223,219.0051,11516.0
2018-03-19 14:55:00,247.95,248.51,247.95,248.33,12915.0,219.0669,219.5617,219.0669,219.4026,12915.0
2018-03-19 15:00:00,248.36,248.38,247.67,248.09,13714.0,219.4291,219.4468,218.8195,219.1906,13714.0
2018-03-19 15:05:00,248.06,248.6,248.04,248.48,24116.0,219.1641,219.6412,219.1464,219.5352,24116.0
2018-03-19 15:10:00,248.48,248.69,248.31,248.53,28900.0,219.5352,219.7207,219.385,219.5793,28900.0
2018-03-19 15:15:00,248.52,248.84,248.35,248.65,15041.0,219.5705,219.8532,219.4203,219.6854,15041.0
2018-03-19 15:20:00,248.65,248.94,248.57,248.57,9676.0,219.6854,219.9416,219.6147,219.6147,9676.0
2018-03-19 15:25:00,248.7,248.77,248.38,248.62,5917.0,219.7295,219.7914,219.4468,219.6589,5917.0
2018-03-19 15:30:00,248.53,248.53,248.2,248.49,9964.0,219.5793,219.5793,219.2878,219.544,9964.0
2018-03-19 15:35:00,248.44,248.88,248.29,248.8,10960.0,219.4998,219.8886,219.3673,219.8179,10960.0
2018-03-19 15:40:00,248.79,248.93,248.61,248.61,13767.0,219.8091,219.9327,219.65,219.65,13767.0
2018-03-19 15:45:00,248.51,249.32,248.34,249.24,48189.0,219.5617,220.2773,219.4115,220.2066,48189.0
2018-03-19 15:50:00,249.18,249.51,249.01,249.51,45120.0,220.1536,220.4452,220.0034,220.4452,45120.0
2018-03-19 15:55:00,249.47,250.07,249.46,249.57,100156.0,220.4098,220.94,220.401,220.4982,100156.0
2018-03-20 09:30:00,250.55,253.45,250.55,253.45,69620.0,221.364,223.9262,221.364,223.9262,69620.0
2018-03-20 09:35:00,253.5,253.75,251.43,251.5,41350.0,223.9704,224.1913,222.1415,222.2034,41350.0
2018-03-20 09:40:00,251.6,252.87,251.6,252.34,36823.0,222.2917,223.4138,222.2917,222.9455,36823.0
2018-03-20 09:45:00,252.43,253.24,252.42,252.79,23580.0,223.025,223.7407,223.0162,223.3431,23580.0
2018-03-20 09:50:00,252.64,253.2,252.23,253.08,22226.0,223.2106,223.7053,222.8483,223.5993,22226.0
2018-03-20 09:55:00,252.73,253.2,252.38,253.06,13293.0,223.2901,223.7053,222.9809,223.5817,13293.0
2018-03-20 10:00:00,253.2,253.47,252.74,252.74,20479.0,223.7053,223.9439,223.2989,223.2989,20479.0
2018-03-20 10:05:00,252.65,252.84,252.53,252.6,18921.0,223.2194,223.3873,223.1134,223.1752,18921.0
2018-03-20 10:10:00,252.58,252.63,251.77,251.92,26859.0,223.1576,223.2017,222.4419,222.5745,26859.0
2018-03-20 10:15:00,251.92,252.06,251.61,252.04,41497.0,222.5745,222.6981,222.3006,222.6805,41497.0
2018-03-20 10:20:00,252.04,252.54,251.89,252.4,17698.0,222.6805,223.1222,222.5479,222.9985,17698.0
2018-03-20 10:25:00,252.35,252.54,252.0,252.54,17619.0,222.9544,223.1222,222.6451,223.1222,17619.0
2018-03-20 10:30:00,252.31,252.33,251.75,252.08,16614.0,222.919,222.9367,222.4243,222.7158,16614.0
2018-03-20 10:35:00,252.07,252.61,251.98,252.57,16069.0,222.707,223.1841,222.6275,223.1487,16069.0
2018-03-20 10:40:00,252.65,252.95,252.5,252.52,25170.0,223.2194,223.4845,223.0869,223.1046,25170.0
2018-03-20 10:45:00,252.54,252.88,252.52,252.78,12742.0,223.1222,223.4226,223.1046,223.3343,12742.0
2018-03-20 10:50:00,252.78,253.02,252.62,252.91,14249.0,223.3343,223.5463,223.1929,223.4491,14249.0
2018-03-20 10:55:00,252.85,253.11,252.47,253.06,9350.0,223.3961,223.6258,223.0604,223.5817,9350.0
2018-03-20 11:00:00,253.08,253.15,252.72,252.79,10690.0,223.5993,223.6612,223.2813,223.3431,10690.0
2018-03-20 11:05:00,252.77,253.33,252.74,253.16,13620.0,223.3254,223.8202,223.2989,223.67,13620.0
2018-03-20 11:10:00,253.16,253.27,252.99,253.25,20088.0,223.67,223.7672,223.5198,223.7495,20088.0
2018-03-20 11:15:00,253.2,253.36,253.0,253.18,9631.0,223.7053,223.8467,223.5286,223.6877,9631.0
2018-03-20 11:20:00,253.18,253.64,253.16,253.64,12955.0,223.6877,224.0941,223.67,224.0941,12955.0
2018-03-20 11:25:00,253.52,254.02,253.5,253.65,17982.0,223.9881,224.4298,223.9704,224.1029,17982.0
2018-03-20 11:30:00,253.73,253.91,253.52,253.57,11958.0,224.1736,224.3326,223.9881,224.0322,11958.0
2018-03-20 11:35:00,253.57,253.92,253.43,253.92,16879.0,224.0322,224.3415,223.9086,224.3415,16879.0
2018-03-20 11:40:00,253.87,253.9,253.53,253.61,12651.0,224.2973,224.3238,223.9969,224.0676,12651.0
2018-03-20 11:45:00,253.55,253.55,252.95,253.0,18759.0,224.0146,224.0146,223.4845,223.5286,18759.0
2018-03-20 11:50:00,253.04,253.28,252.86,252.9,12446.0,223.564,223.776,223.405,223.4403,12446.0
2018-03-20 11:55:00,252.93,253.28,252.8,253.27,11311.0,223.4668,223.776,223.3519,223.7672,11311.0
2018-03-20 12:00:00,253.2,253.63,253.2,253.39,14948.0,223.7053,224.0853,223.7053,223.8732,14948.0
2018-03-20 12:05:00,253.36,253.42,252.91,252.91,10420.0,223.8467,223.8997,223.4491,223.4491,10420.0
2018-03-20 12:10:00,252.91,253.02,252.62,252.62,13940.0,223.4491,223.5463,223.1929,223.1929,13940.0
2018-03-20 12:15:00,252.82,252.82,252.42,252.43,17150.0,223.3696,223.3696,223.0162,223.025,17150.0
2018-03-20 12:20:00,252.39,252.46,252.11,252.43,9684.0,222.9897,223.0515,222.7423,223.025,9684.0
2018-03-20 12:25:00,252.48,252.62,252.25,252.25,8512.0,223.0692,223.1929,222.866,222.866,8512.0
2018-03-20 12:30:00,252.34,252.41,252.2,252.23,10008.0,222.9455,223.0074,222.8218,222.8483,10008.0
2018-03-20 12:35:00,252.23,252.34,252.02,252.04,14598.0,222.8483,222.9455,222.6628,222.6805,14598.0
2018-03-20 12:40:00,252.02,252.19,251.8,252.02,10647.0,222.6628,222.813,222.4684,222.6628,10647.0
2018-03-20 12:45:00,252.0,252.01,251.47,251.96,18988.0,222.6451,222.654,222.1769,222.6098,18988.0
2018-03-20 12:50:00,251.83,252.4,251.8,252.16,7824.0,222.4949,222.9985,222.4684,222.7865,7824.0
2018-03-20 12:55:00,252.2,252.2,251.87,252.19,18871.0,222.8218,222.8218,222.5303,222.813,18871.0
2018-03-20 13:00:00,252.15,252.28,251.98,252.02,11462.0,222.7777,222.8925,222.6275,222.6628,11462.0
2018-03-20 13:05:00,252.11,252.33,251.95,252.33,12957.0,222.7423,222.9367,222.601,222.9367,12957.0
2018-03-20 13:10:00,252.29,252.52,252.12,252.35,11501.0,222.9014,223.1046,222.7512,222.9544,11501.0
2018-03-20 13:15:00,252.4,252.59,251.78,252.03,35124.0,222.9985,223.1664,222.4508,222.6716,35124.0
2018-03-20 13:20:00,251.92,251.98,251.61,251.75,15039.0,222.5745,222.6275,222.3006,222.4243,15039.0
2018-03-20 13:25:00,251.77,251.82,251.31,251.38,15053.0,222.4419,222.4861,222.0355,222.0974,15053.0
2018-03-20 13:30:00,251.35,251.54,250.49,250.6,31805.0,222.0708,222.2387,221.311,221.4082,31805.0
2018-03-20 13:35:00,250.52,250.67,250.16,250.56,25228.0,221.3375,221.4701,221.0195,221.3729,25228.0
2018-03-20 13:40:00,250.64,250.9,250.64,250.85,21407.0,221.4436,221.6733,221.4436,221.6291,21407.0
2018-03-20 13:45:00,250.85,250.85,250.18,250.41,20117.0,221.6291,221.6291,221.0371,221.2403,20117.0
2018-03-20 13:50:00,250.45,250.47,250.23,250.31,18177.0,221.2757,221.2934,221.0813,221.152,18177.0
2018-03-20 13:55:00,250.38,250.4,249.86,250.04,14110.0,221.2138,221.2315,220.7544,220.9134,14110.0
2018-03-20 14:00:00,250.01,250.07,249.38,249.88,19412.0,220.8869,220.94,220.3303,220.7721,19412.0
2018-03-20 14:05:00,249.9,250.22,249.66,249.66,12054.0,220.7898,221.0725,220.5777,220.5777,12054.0
2018-03-20 14:10:00,249.71,249.75,249.41,249.57,17834.0,220.6219,220.6572,220.3568,220.4982,17834.0
2018-03-20 14:15:00,249.53,250.61,249.53,250.24,16707.0,220.4629,221.4171,220.4629,221.0902,16707.0
2018-03-20 14:20:00,250.39,250.97,250.32,250.93,14919.0,221.2227,221.7351,221.1608,221.6998,14919.0
2018-03-20 14:25:00,250.96,251.05,250.56,250.71,19547.0,221.7263,221.8058,221.3729,221.5054,19547.0
2018-03-20 14:30:00,250.75,251.33,250.63,250.93,25326.0,221.5407,222.0532,221.4347,221.6998,25326.0
2018-03-20 14:35:00,251.01,251.09,250.83,250.85,7949.0,221.7705,221.8411,221.6114,221.6291,7949.0
2018-03-20 14:40:00,250.83,251.3,250.8,251.28,23335.0,221.6114,222.0267,221.5849,222.009,23335.0
2018-03-20 14:45:00,251.19,251.65,250.89,251.64,19243.0,221.9295,222.3359,221.6644,222.3271,19243.0
2018-03-20 14:50:00,251.48,251.77,251.09,251.21,40576.0,222.1857,222.4419,221.8411,221.9472,40576.0
2018-03-20 14:55:00,251.15,251.26,250.71,250.83,46479.0,221.8941,221.9913,221.5054,221.6114,46479.0
2018-03-20 15:00:00,250.79,251.28,250.78,251.23,26404.0,221.5761,222.009,221.5672,221.9648,26404.0
2018-03-20 15:05:00,251.2,251.8,251.11,251.68,32445.0,221.9383,222.4684,221.8588,222.3624,32445.0
2018-03-20 15:10:00,251.8,251.96,251.35,251.46,26919.0,222.4684,222.6098,222.0708,222.168,26919.0
2018-03-20 15:15:00,251.39,251.46,251.09,251.15,30313.0,222.1062,222.168,221.8411,221.8941,30313.0
2018-03-20 15:20:00,251.18,251.54,251.07,251.15,30164.0,221.9207,222.2387,221.8235,221.8941,30164.0
2018-03-20 15:25:00,251.18,251.25,251.1,251.1,17375.0,221.9207,221.9825,221.85,221.85,17375.0
2018-03-20 15:30:00,251.12,251.19,250.64,250.84,43068.0,221.8676,221.9295,221.4436,221.6203,43068.0
2018-03-20 15:35:00,250.89,250.91,250.1,250.46,33736.0,221.6644,221.6821,220.9665,221.2845,33736.0
2018-03-20 15:40:00,250.46,250.61,250.05,250.06,45324.0,221.2845,221.4171,220.9223,220.9311,45324.0
2018-03-20 15:45:00,250.12,250.29,250.04,250.09,45256.0,220.9841,221.1343,220.9134,220.9576,45256.0
2018-03-20 15:50:00,250.09,250.97,250.03,250.88,80472.0,220.9576,221.7351,220.9046,221.6556,80472.0
2018-03-20 15:55:00,250.84,252.49,250.7,251.99,225799.0,221.6203,223.0781,221.4966,222.6363,225799.0
2018-03-21 09:30:00,251.88,255.9,251.69,255.11,288749.0,222.5391,226.0908,222.3712,225.3929,288749.0
2018-03-21 09:35:00,255.0,256.49,254.35,255.49,249529.0,225.2957,226.6121,224.7214,225.7286,249529.0
2018-03-21 09:40:00,255.53,255.71,253.76,254.67,121280.0,225.7639,225.923,224.2001,225.0041,121280.0
2018-03-21 09:45:00,254.56,255.48,254.01,254.5,146839.0,224.9069,225.7198,224.421,224.8539,146839.0
2018-03-21 09:50:00,254.49,255.05,253.0,254.08,132463.0,224.8451,225.3398,223.5286,224.4828,132463.0
2018-03-21 09:55:00,253.89,254.41,253.53,254.0,93014.0,224.315,224.7744,223.9969,224.4122,93014.0
2018-03-21 10:00:00,253.91,254.99,253.71,254.57,44176.0,224.3326,225.2868,224.1559,224.9158,44176.0
2018-03-21 10:05:00,254.59,255.13,254.56,254.88,47079.0,224.9334,225.4105,224.9069,225.1896,47079.0
2018-03-21 10:10:00,254.91,254.92,254.49,254.62,39747.0,225.2162,225.225,224.8451,224.9599,39747.0
2018-03-21 10:15:00,254.52,255.06,254.13,255.02,38589.0,224.8716,225.3487,224.527,225.3133,38589.0
2018-03-21 10:20:00,254.9,255.48,254.72,254.77,36167.0,225.2073,225.7198,225.0483,225.0925,36167.0
2018-03-21 10:25:00,254.8,255.65,254.73,255.57,48307.0,225.119,225.87,225.0571,225.7993,48307.0
2018-03-21 10:30:00,255.58,256.25,255.38,255.82,69726.0,225.8081,226.4001,225.6314,226.0202,69726.0
2018-03-21 10:35:00,255.98,256.47,255.31,255.67,58428.0,226.1615,226.5944,225.5696,225.8876,58428.0
2018-03-21 10:40:00,255.83,256.5,255.81,256.5,38097.0,226.029,226.6209,226.0113,226.6209,38097.0
2018-03-21 10:45:00,256.5,256.93,256.49,256.69,39644.0,226.6209,227.0008,226.6121,226.7888,39644.0
2018-03-21 10:50:00,256.74,256.89,255.74,256.05,42703.0,226.833,226.9655,225.9495,226.2234,42703.0
2018-03-21 10:55:00,256.05,256.49,255.91,256.27,24917.0,226.2234,226.6121,226.0997,226.4177,24917.0
2018-03-21 11:00:00,256.37,256.59,256.1,256.39,25605.0,226.5061,226.7005,226.2675,226.5238,25605.0
2018-03-21 11:05:00,256.43,256.68,255.92,256.0,24756.0,226.5591,226.78,226.1085,226.1792,24756.0
2018-03-21 11:10:00,256.0,256.34,255.94,256.26,24310.0,226.1792,226.4796,226.1262,226.4089,24310.0
2018-03-21 11:15:00,256.36,257.23,256.35,257.1,62309.0,226.4972,227.2659,226.4884,227.151,62309.0
2018-03-21 11:20:00,257.18,257.25,256.95,257.19,12104.0,227.2217,227.2836,227.0185,227.2306,12104.0
2018-03-21 11:25:00,257.24,257.44,257.12,257.34,30300.0,227.2747,227.4514,227.1687,227.3631,30300.0
2018-03-21 11:30:00,257.45,258.0,257.44,257.72,33695.0,227.4603,227.9462,227.4514,227.6988,33695.0
2018-03-21 11:35:00,257.72,258.0,257.71,257.82,45467.0,227.6988,227.9462,227.69,227.7872,45467.0
2018-03-21 11:40:00,257.82,257.85,257.38,257.66,20256.0,227.7872,227.8137,227.3984,227.6458,20256.0
2018-03-21 11:45:00,257.72,257.95,257.23,257.45,17029.0,227.6988,227.902,227.2659,227.4603,17029.0
2018-03-21 11:50:00,257.47,257.77,257.44,257.77,16216.0,227.4779,227.743,227.4514,227.743,16216.0
2018-03-21 11:55:00,257.77,258.0,257.12,257.3,29286.0,227.743,227.9462,227.1687,227.3277,29286.0
2018-03-21 12:00:00,257.3,257.56,256.88,257.49,27266.0,227.3277,227.5575,226.9567,227.4956,27266.0
2018-03-21 12:05:00,257.38,257.48,257.08,257.44,31951.0,227.3984,227.4868,227.1334,227.4514,31951.0
2018-03-21 12:10:00,257.4,257.69,257.08,257.48,37792.0,227.4161,227.6723,227.1334,227.4868,37792.0
2018-03-21 12:15:00,257.58,257.95,257.44,257.85,23271.0,227.5751,227.902,227.4514,227.8137,23271.0
2018-03-21 12:20:00,257.87,257.87,257.45,257.55,42511.0,227.8314,227.8314,227.4603,227.5486,42511.0
2018-03-21 12:25:00,257.6,257.67,257.47,257.59,27603.0,227.5928,227.6546,227.4779,227.584,27603.0
2018-03-21 12:30:00,257.46,257.53,256.51,256.52,17505.0,227.4691,227.531,226.6298,226.6386,17505.0
2018-03-21 12:35:00,256.67,256.69,256.31,256.5,28016.0,226.7711,226.7888,226.4531,226.6209,28016.0
2018-03-21 12:40:00,256.3,256.72,256.1,256.49,23158.0,226.4442,226.8153,226.2675,226.6121,23158.0
2018-03-21 12:45:00,256.58,256.58,256.05,256.23,18652.0,226.6916,226.6916,226.2234,226.3824,18652.0
2018-03-21 12:50:00,256.16,256.18,255.8,255.88,25396.0,226.3205,226.3382,226.0025,226.0732,25396.0
2018-03-21 12:55:00,255.85,255.97,255.0,255.51,38586.0,226.0467,226.1527,225.2957,225.7463,38586.0
2018-03-21 13:00:00,255.51,255.7,255.13,255.31,33744.0,225.7463,225.9141,225.4105,225.5696,33744.0
2018-03-21 13:05:00,255.28,255.28,255.07,255.25,14818.0,225.5431,225.5431,225.3575,225.5165,14818.0
2018-03-21 13:10:00,255.19,255.29,254.5,254.83,18283.0,225.4635,225.5519,224.8539,225.1455,18283.0
2018-03-21 13:15:00,254.81,254.95,254.62,254.77,21099.0,225.1278,225.2515,224.9599,225.0925,21099.0
2018-03-21 13:20:00,254.77,255.5,254.74,255.5,15555.0,225.0925,225.7374,225.066,225.7374,15555.0
2018-03-21 13:25:00,255.51,255.7,255.13,255.32,17708.0,225.7463,225.9141,225.4105,225.5784,17708.0
2018-03-21 13:30:00,255.23,255.28,254.68,254.85,37315.0,225.4989,225.5431,225.0129,225.1631,37315.0
2018-03-21 13:35:00,254.91,255.19,254.62,254.77,21321.0,225.2162,225.4635,224.9599,225.0925,21321.0
2018-03-21 13:40:00,254.75,255.31,254.68,255.0,30821.0,225.0748,225.5696,225.0129,225.2957,30821.0
2018-03-21 13:45:00,254.99,255.4,254.85,255.38,22078.0,225.2868,225.6491,225.1631,225.6314,22078.0
2018-03-21 13:50:00,255.41,256.25,255.31,256.23,24380.0,225.6579,226.4001,225.5696,226.3824,24380.0
2018-03-21 13:55:00,256.09,256.47,255.47,255.47,33684.0,226.2587,226.5944,225.7109,225.7109,33684.0
2018-03-21 14:00:00,255.52,256.09,253.43,254.24,67234.0,225.7551,226.2587,223.9086,224.6242,67234.0
2018-03-21 14:05:00,254.51,255.26,254.0,254.73,67385.0,224.8627,225.5254,224.4122,225.0571,67385.0
2018-03-21 14:10:00,254.73,254.73,254.1,254.47,50104.0,225.0571,225.0571,224.5005,224.8274,50104.0
2018-03-21 14:15:00,254.49,254.86,254.43,254.66,46442.0,224.8451,225.172,224.7921,224.9953,46442.0
2018-03-21 14:20:00,254.67,255.25,254.62,255.15,45336.0,225.0041,225.5165,224.9599,225.4282,45336.0
2018-03-21 14:25:00,255.19,255.2,253.78,254.43,56673.0,225.4635,225.4724,224.2178,224.7921,56673.0
2018-03-21 14:30:00,254.37,254.61,254.0,254.22,53858.0,224.7391,224.9511,224.4122,224.6065,53858.0
2018-03-21 14:35:00,254.17,254.18,252.62,252.76,43886.0,224.5624,224.5712,223.1929,223.3166,43886.0
2018-03-21 14:40:00,252.76,252.92,252.25,252.58,47405.0,223.3166,223.458,222.866,223.1576,47405.0
2018-03-21 14:45:00,252.54,252.84,252.37,252.53,33683.0,223.1222,223.3873,222.972,223.1134,33683.0
2018-03-21 14:50:00,252.52,252.62,251.1,251.41,64715.0,223.1046,223.1929,221.85,222.1239,64715.0
2018-03-21 14:55:00,251.43,251.71,251.25,251.65,32976.0,222.1415,222.3889,221.9825,222.3359,32976.0
2018-03-21 15:00:00,251.72,253.01,251.51,252.72,51945.0,222.3977,223.5375,222.2122,223.2813,51945.0
2018-03-21 15:05:00,252.73,252.87,251.85,252.59,33875.0,223.2901,223.4138,222.5126,223.1664,33875.0
2018-03-21 15:10:00,252.69,253.5,252.49,253.5,38404.0,223.2548,223.9704,223.0781,223.9704,38404.0
2018-03-21 15:15:00,253.54,253.54,252.5,252.56,24438.0,224.0057,224.0057,223.0869,223.1399,24438.0
2018-03-21 15:20:00,252.56,252.88,252.21,252.21,31219.0,223.1399,223.4226,222.8307,222.8307,31219.0
2018-03-21 15:25:00,252.12,252.2,251.45,251.72,40384.0,222.7512,222.8218,222.1592,222.3977,40384.0
2018-03-21 15:30:00,251.62,251.77,251.31,251.37,38567.0,222.3094,222.4419,222.0355,222.0885,38567.0
2018-03-21 15:35:00,251.36,251.41,250.93,251.0,28812.0,222.0797,222.1239,221.6998,221.7616,28812.0
2018-03-21 15:40:00,251.05,251.05,250.1,250.2,58831.0,221.8058,221.8058,220.9665,221.0548,58831.0
2018-03-21 15:45:00,250.18,250.47,250.0,250.1,87509.0,221.0371,221.2934,220.8781,220.9665,87509.0
2018-03-21 15:50:00,250.04,250.13,249.03,249.41,131414.0,220.9134,220.993,220.0211,220.3568,131414.0
2018-03-21 15:55:00,249.4,249.52,249.01,249.08,139806.0,220.348,220.454,220.0034,220.0653,139806.0
2018-03-22 09:30:00,246.0,246.0,242.75,243.4,168028.0,217.3441,217.3441,214.4726,215.0469,168028.0
2018-03-22 09:35:00,243.59,244.13,243.21,243.69,45161.0,215.2148,215.6919,214.8791,215.3031,45161.0
2018-03-22 09:40:00,243.6,244.29,242.56,243.05,41255.0,215.2236,215.8333,214.3048,214.7377,41255.0
2018-03-22 09:45:00,243.08,244.04,242.42,243.87,55329.0,214.7642,215.6124,214.1811,215.4622,55329.0
2018-03-22 09:50:00,243.97,244.45,243.16,243.16,23129.0,215.5505,215.9746,214.8349,214.8349,23129.0
2018-03-22 09:55:00,243.17,243.7,242.5,242.59,23110.0,214.8437,215.312,214.2518,214.3313,23110.0
2018-03-22 10:00:00,242.51,242.97,242.03,242.97,32783.0,214.2606,214.667,213.8365,214.667,32783.0
2018-03-22 10:05:00,242.86,243.17,242.31,243.17,32854.0,214.5698,214.8437,214.0839,214.8437,32854.0
2018-03-22 10:10:00,243.16,244.25,242.99,243.98,44271.0,214.8349,215.7979,214.6847,215.5594,44271.0
2018-03-22 10:15:00,244.0,244.21,242.93,243.06,52443.0,215.577,215.7626,214.6317,214.7465,52443.0
2018-03-22 10:20:00,243.08,243.09,242.52,242.79,23205.0,214.7642,214.773,214.2694,214.508,23205.0
2018-03-22 10:25:00,242.73,242.8,241.82,242.14,34629.0,214.455,214.5168,213.651,213.9337,34629.0
2018-03-22 10:30:00,242.09,242.1,241.21,241.73,39216.0,213.8895,213.8984,213.112,213.5715,39216.0
2018-03-22 10:35:00,241.85,242.01,240.89,241.16,27769.0,213.6775,213.8188,212.8293,213.0679,27769.0
2018-03-22 10:40:00,241.08,241.28,240.38,240.39,36438.0,212.9972,213.1739,212.3787,212.3876,36438.0
2018-03-22 10:45:00,240.44,240.44,239.24,239.77,80277.0,212.4317,212.4317,211.3715,211.8398,80277.0
2018-03-22 10:50:00,239.76,239.88,239.38,239.8,38122.0,211.8309,211.937,211.4952,211.8663,38122.0
2018-03-22 10:55:00,239.68,239.73,238.78,239.13,58406.0,211.7603,211.8044,210.9651,211.2743,58406.0
2018-03-22 11:00:00,239.16,239.86,238.91,238.92,78104.0,211.3008,211.9193,211.08,211.0888,78104.0
2018-03-22 11:05:00,238.91,239.05,238.46,238.68,57522.0,211.08,211.2036,210.6824,210.8767,57522.0
2018-03-22 11:10:00,238.68,238.89,238.16,238.4,46411.0,210.8767,211.0623,210.4173,210.6294,46411.0
2018-03-22 11:15:00,238.38,239.09,238.31,238.85,32498.0,210.6117,211.239,210.5498,211.0269,32498.0
2018-03-22 11:20:00,238.74,238.74,237.24,237.28,58813.0,210.9298,210.9298,209.6045,209.6398,58813.0
2018-03-22 11:25:00,237.29,238.01,237.29,237.92,40170.0,209.6487,210.2848,209.6487,210.2053,40170.0
2018-03-22 11:30:00,237.96,238.3,237.06,237.07,29546.0,210.2406,210.541,209.4455,209.4543,29546.0
2018-03-22 11:35:00,237.06,237.49,236.55,237.01,38504.0,209.4455,209.8254,208.9949,209.4013,38504.0
2018-03-22 11:40:00,236.95,237.28,236.27,237.27,57821.0,209.3483,209.6398,208.7475,209.631,57821.0
2018-03-22 11:45:00,237.21,237.21,236.65,236.72,32488.0,209.578,209.578,209.0832,209.1451,32488.0
2018-03-22 11:50:00,236.72,237.31,236.66,237.27,19460.0,209.1451,209.6663,209.0921,209.631,19460.0
2018-03-22 11:55:00,237.32,237.38,236.3,236.38,33838.0,209.6752,209.7282,208.774,208.8447,33838.0
2018-03-22 12:00:00,236.37,236.68,236.0,236.67,55613.0,208.8358,209.1097,208.5089,209.1009,55613.0
2018-03-22 12:05:00,236.58,236.98,236.13,236.27,37814.0,209.0214,209.3748,208.6238,208.7475,37814.0
2018-03-22 12:10:00,236.26,237.76,236.16,237.02,61798.0,208.7386,210.0639,208.6503,209.4101,61798.0
2018-03-22 12:15:00,237.01,238.64,236.76,238.15,65315.0,209.4013,210.8414,209.1804,210.4085,65315.0
2018-03-22 12:20:00,238.16,239.35,238.06,239.03,60212.0,210.4173,211.4687,210.329,211.186,60212.0
2018-03-22 12:25:00,239.04,240.21,238.82,240.21,54658.0,211.1948,212.2285,211.0004,212.2285,54658.0
2018-03-22 12:30:00,240.21,240.24,239.53,239.9,38920.0,212.2285,212.255,211.6277,211.9546,38920.0
2018-03-22 12:35:00,240.1,240.98,239.98,239.99,47943.0,212.1313,212.9088,212.0253,212.0341,47943.0
2018-03-22 12:40:00,239.89,240.04,239.61,239.8,28035.0,211.9458,212.0783,211.6984,211.8663,28035.0
2018-03-22 12:45:00,239.81,240.12,239.58,239.97,35003.0,211.8751,212.149,211.6719,212.0165,35003.0
2018-03-22 12:50:00,240.01,240.68,239.89,239.99,22982.0,212.0518,212.6438,211.9458,212.0341,22982.0
2018-03-22 12:55:00,239.98,240.26,239.68,240.14,23019.0,212.0253,212.2727,211.7603,212.1667,23019.0
2018-03-22 13:00:00,240.08,240.08,239.63,239.8,36805.0,212.1137,212.1137,211.7161,211.8663,36805.0
2018-03-22 13:05:00,239.71,239.87,239.52,239.59,31441.0,211.7868,211.9281,211.6189,211.6807,31441.0
2018-03-22 13:10:00,239.59,239.8,239.04,239.8,18567.0,211.6807,211.8663,211.1948,211.8663,18567.0
2018-03-22 13:15:00,239.78,239.89,239.4,239.61,10583.0,211.8486,211.9458,211.5129,211.6984,10583.0
2018-03-22 13:20:00,239.54,241.28,239.38,241.28,39508.0,211.6366,213.1739,211.4952,213.1739,39508.0
2018-03-22 13:25:00,241.45,242.52,241.11,242.4,49344.0,213.3241,214.2694,213.0237,214.1634,49344.0
2018-03-22 13:30:00,242.42,242.5,241.52,242.01,43842.0,214.1811,214.2518,213.3859,213.8188,43842.0
2018-03-22 13:35:00,241.99,242.63,241.77,242.07,36771.0,213.8012,214.3666,213.6068,213.8719,36771.0
2018-03-22 13:40:00,242.07,242.7,241.99,242.55,33586.0,213.8719,214.4285,213.8012,214.2959,33586.0
2018-03-22 13:45:00,242.68,243.33,242.36,242.49,48907.0,214.4108,214.9851,214.1281,214.2429,48907.0
2018-03-22 13:50:00,242.31,242.56,241.85,241.85,34966.0,214.0839,214.3048,213.6775,213.6775,34966.0
2018-03-22 13:55:00,241.76,241.82,241.5,241.6,16918.0,213.598,213.651,213.3683,213.4566,16918.0
2018-03-22 14:00:00,241.57,241.87,240.74,240.99,27421.0,213.4301,213.6952,212.6968,212.9177,27421.0
2018-03-22 14:05:00,241.02,241.16,240.28,240.28,34896.0,212.9442,213.0679,212.2904,212.2904,34896.0
2018-03-22 14:10:00,240.34,240.63,240.19,240.4,27082.0,212.3434,212.5996,212.2109,212.3964,27082.0
2018-03-22 14:15:00,240.41,240.5,240.16,240.17,17138.0,212.4052,212.4847,212.1843,212.1932,17138.0
2018-03-22 14:20:00,240.15,240.23,239.0,239.27,36017.0,212.1755,212.2462,211.1595,211.398,36017.0
2018-03-22 14:25:00,239.25,239.47,239.06,239.15,13179.0,211.3803,211.5747,211.2125,211.292,13179.0
2018-03-22 14:30:00,239.09,239.2,238.75,238.95,23881.0,211.239,211.3362,210.9386,211.1153,23881.0
2018-03-22 14:35:00,239.05,239.64,238.93,239.5,24749.0,211.2036,211.7249,211.0976,211.6012,24749.0
2018-03-22 14:40:00,239.59,239.66,239.0,239.02,14615.0,211.6807,211.7426,211.1595,211.1771,14615.0
2018-03-22 14:45:00,239.14,239.17,238.81,238.95,29836.0,211.2832,211.3097,210.9916,211.1153,29836.0
2018-03-22 14:50:00,239.07,239.15,238.32,238.38,16626.0,211.2213,211.292,210.5587,210.6117,16626.0
2018-03-22 14:55:00,238.28,238.65,237.9,238.52,29732.0,210.5233,210.8502,210.1876,210.7354,29732.0
2018-03-22 15:00:00,238.43,238.67,238.11,238.32,16564.0,210.6559,210.8679,210.3731,210.5587,16564.0
2018-03-22 15:05:00,238.21,238.34,237.61,237.69,24636.0,210.4615,210.5764,209.9314,210.0021,24636.0
2018-03-22 15:10:00,237.73,237.77,237.19,237.21,26931.0,210.0374,210.0728,209.5603,209.578,26931.0
2018-03-22 15:15:00,237.21,237.56,236.8,236.9,28119.0,209.578,209.8872,209.2157,209.3041,28119.0
2018-03-22 15:20:00,236.98,238.26,236.88,237.63,35680.0,209.3748,210.5057,209.2864,209.9491,35680.0
2018-03-22 15:25:00,237.58,237.7,236.85,237.04,35307.0,209.9049,210.0109,209.2599,209.4278,35307.0
2018-03-22 15:30:00,237.17,237.17,236.55,236.79,34527.0,209.5426,209.5426,208.9949,209.2069,34527.0
2018-03-22 15:35:00,236.82,236.94,236.45,236.51,50714.0,209.2334,209.3394,208.9065,208.9595,50714.0
2018-03-22 15:40:00,236.49,236.76,236.23,236.36,68262.0,208.9419,209.1804,208.7121,208.827,68262.0
2018-03-22 15:45:00,236.37,236.37,235.39,236.37,115131.0,208.8358,208.8358,207.97,208.8358,115131.0
2018-03-22 15:50:00,236.24,236.91,236.17,236.52,97997.0,208.721,209.3129,208.6591,208.9684,97997.0
2018-03-22 15:55:00,236.52,236.84,236.08,236.27,144372.0,208.9684,209.2511,208.5796,208.7475,144372.0
2018-03-23 09:30:00,237.06,238.54,237.06,237.86,56855.0,209.4455,210.7531,209.4455,210.1523,56855.0
2018-03-23 09:35:00,237.65,238.5,237.44,238.5,62449.0,209.9667,210.7177,209.7812,210.7177,62449.0
2018-03-23 09:40:00,238.46,238.58,237.96,238.17,48587.0,210.6824,210.7884,210.2406,210.4262,48587.0
2018-03-23 09:45:00,238.01,238.52,237.95,238.18,66150.0,210.2848,210.7354,210.2318,210.435,66150.0
2018-03-23 09:50:00,238.28,238.33,237.08,237.8,76842.0,210.5233,210.5675,209.4631,210.0993,76842.0
2018-03-23 09:55:00,237.79,238.74,237.35,237.47,27084.0,210.0904,210.9298,209.7017,209.8077,27084.0
2018-03-23 10:00:00,237.46,238.31,237.2,237.54,21764.0,209.7989,210.5498,209.5691,209.8695,21764.0
2018-03-23 10:05:00,237.55,237.72,236.94,237.71,22231.0,209.8784,210.0286,209.3394,210.0197,22231.0
2018-03-23 10:10:00,237.71,238.03,237.18,237.38,22645.0,210.0197,210.3025,209.5515,209.7282,22645.0
2018-03-23 10:15:00,237.41,237.62,236.63,236.94,15279.0,209.7547,209.9402,209.0655,209.3394,15279.0
2018-03-23 10:20:00,236.72,236.84,236.16,236.3,18569.0,209.1451,209.2511,208.6503,208.774,18569.0
2018-03-23 10:25:00,236.38,236.67,236.15,236.66,15653.0,208.8447,209.1009,208.6415,209.0921,15653.0
2018-03-23 10:30:00,236.69,237.21,236.44,237.21,16766.0,209.1186,209.578,208.8977,209.578,16766.0
2018-03-23 10:35:00,237.19,237.31,236.46,236.53,8974.0,209.5603,209.6663,208.9153,208.9772,8974.0
2018-03-23 10:40:00,236.67,237.14,236.62,236.68,10841.0,209.1009,209.5161,209.0567,209.1097,10841.0
2018-03-23 10:45:00,236.79,237.07,236.71,236.89,16751.0,209.2069,209.4543,209.1362,209.2953,16751.0
2018-03-23 10:50:00,236.81,237.5,236.6,237.26,8381.0,209.2246,209.8342,209.039,209.6222,8381.0
2018-03-23 10:55:00,237.26,237.67,237.25,237.5,12722.0,209.6222,209.9844,209.6133,209.8342,12722.0
2018-03-23 11:00:00,237.55,237.73,237.17,237.3,13277.0,209.8784,210.0374,209.5426,209.6575,13277.0
2018-03-23 11:05:00,237.21,237.33,236.79,236.93,12161.0,209.578,209.684,209.2069,209.3306,12161.0
2018-03-23 11:10:00,236.92,237.24,236.35,236.6,21055.0,209.3218,209.6045,208.8182,209.039,21055.0
2018-03-23 11:15:00,236.66,236.8,236.43,236.59,17530.0,209.0921,209.2157,208.8888,209.0302,17530.0
2018-03-23 11:20:00,236.63,236.76,235.95,236.01,24871.0,209.0655,209.1804,208.4648,208.5178,24871.0
2018-03-23 11:25:00,236.07,236.14,235.81,235.84,12233.0,208.5708,208.6326,208.3411,208.3676,12233.0
2018-03-23 11:30:00,235.88,236.07,235.71,235.99,10856.0,208.4029,208.5708,208.2527,208.5001,10856.0
2018-03-23 11:35:00,236.02,236.13,235.3,235.35,13027.0,208.5266,208.6238,207.8905,207.9347,13027.0
2018-03-23 11:40:00,235.41,235.41,234.41,234.43,29034.0,207.9877,207.9877,207.1041,207.1218,29034.0
2018-03-23 11:45:00,234.38,234.49,233.88,233.89,19330.0,207.0776,207.1748,206.6359,206.6447,19330.0
2018-03-23 11:50:00,233.91,234.21,233.4,234.2,39028.0,206.6624,206.9274,206.2118,206.9186,39028.0
2018-03-23 11:55:00,234.2,234.55,233.61,233.92,31953.0,206.9186,207.2278,206.3973,206.6712,31953.0
2018-03-23 12:00:00,233.98,235.38,233.97,235.26,28165.0,206.7242,207.9612,206.7154,207.8551,28165.0
2018-03-23 12:05:00,235.26,235.26,234.71,235.1,19835.0,207.8551,207.8551,207.3692,207.7138,19835.0
2018-03-23 12:10:00,235.23,235.49,235.21,235.47,19075.0,207.8286,208.0583,207.811,208.0407,19075.0
2018-03-23 12:15:00,235.38,235.58,234.49,234.54,14126.0,207.9612,208.1379,207.1748,207.219,14126.0
2018-03-23 12:20:00,234.49,234.78,234.49,234.64,11693.0,207.1748,207.431,207.1748,207.3074,11693.0
2018-03-23 12:25:00,234.8,235.12,234.8,235.05,12332.0,207.4487,207.7314,207.4487,207.6696,12332.0
2018-03-23 12:30:00,235.13,235.2,234.91,234.96,8548.0,207.7403,207.8021,207.5459,207.5901,8548.0
2018-03-23 12:35:00,234.98,235.03,234.09,234.24,11804.0,207.6078,207.6519,206.8214,206.954,11804.0
2018-03-23 12:40:00,234.19,234.31,233.81,233.81,21162.0,206.9098,207.0158,206.574,206.574,21162.0
2018-03-23 12:45:00,233.75,234.31,233.7,234.25,10535.0,206.521,207.0158,206.4769,206.9628,10535.0
2018-03-23 12:50:00,234.36,234.54,234.13,234.19,12841.0,207.06,207.219,206.8568,206.9098,12841.0
2018-03-23 12:55:00,234.12,234.12,233.84,233.93,2953.0,206.8479,206.8479,206.6005,206.6801,2953.0
2018-03-23 13:00:00,233.91,234.8,233.67,234.59,16032.0,206.6624,207.4487,206.4503,207.2632,16032.0
2018-03-23 13:05:00,234.6,235.17,234.59,235.17,10807.0,207.272,207.7756,207.2632,207.7756,10807.0
2018-03-23 13:10:00,235.17,235.34,234.91,234.99,8798.0,207.7756,207.9258,207.5459,207.6166,8798.0
2018-03-23 13:15:00,234.92,235.19,234.75,235.03,14384.0,207.5547,207.7933,207.4045,207.6519,14384.0
2018-03-23 13:20:00,235.09,235.79,234.85,235.79,16525.0,207.7049,208.3234,207.4929,208.3234,16525.0
2018-03-23 13:25:00,235.8,235.8,235.07,235.5,8821.0,208.3322,208.3322,207.6873,208.0672,8821.0
2018-03-23 13:30:00,235.57,235.82,235.12,235.2,12302.0,208.129,208.3499,207.7314,207.8021,12302.0
2018-03-23 13:35:00,235.15,235.21,234.63,234.7,11896.0,207.7579,207.811,207.2985,207.3604,11896.0
2018-03-23 13:40:00,234.7,234.7,234.4,234.55,6509.0,207.3604,207.3604,207.0953,207.2278,6509.0
2018-03-23 13:45:00,234.58,235.11,234.52,235.11,9675.0,207.2543,207.7226,207.2013,207.7226,9675.0
2018-03-23 13:50:00,235.14,235.77,235.1,235.67,6808.0,207.7491,208.3057,207.7138,208.2174,6808.0
2018-03-23 13:55:00,235.63,235.79,235.36,235.71,9742.0,208.182,208.3234,207.9435,208.2527,9742.0
2018-03-23 14:00:00,235.55,235.94,235.28,235.39,10095.0,208.1114,208.4559,207.8728,207.97,10095.0
2018-03-23 14:05:00,235.42,235.5,234.66,234.79,9245.0,207.9965,208.0672,207.325,207.4399,9245.0
2018-03-23 14:10:00,234.82,234.82,233.89,233.94,18326.0,207.4664,207.4664,206.6447,206.6889,18326.0
2018-03-23 14:15:00,233.8,234.07,233.49,233.91,14109.0,206.5652,206.8038,206.2913,206.6624,14109.0
2018-03-23 14:20:00,233.77,234.07,233.67,233.87,21517.0,206.5387,206.8038,206.4503,206.6271,21517.0
2018-03-23 14:25:00,233.87,233.87,233.27,233.63,18952.0,206.6271,206.6271,206.0969,206.415,18952.0
2018-03-23 14:30:00,233.66,233.66,233.16,233.31,16329.0,206.4415,206.4415,205.9998,206.1323,16329.0
2018-03-23 14:35:00,233.18,233.35,232.88,233.22,18202.0,206.0174,206.1676,205.7524,206.0528,18202.0
2018-03-23 14:40:00,233.15,233.57,232.86,232.99,12503.0,205.9909,206.362,205.7347,205.8496,12503.0
2018-03-23 14:45:00,233.0,233.02,231.9,232.1,25424.0,205.8584,205.8761,204.8865,205.0632,25424.0
2018-03-23 14:50:00,232.21,232.21,231.6,231.93,23200.0,205.1604,205.1604,204.6215,204.913,23200.0
2018-03-23 14:55:00,231.84,232.16,231.1,231.3,50233.0,204.8335,205.1162,204.1797,204.3564,50233.0
2018-03-23 15:00:00,231.4,231.75,231.04,231.37,33020.0,204.4448,204.754,204.1267,204.4183,33020.0
2018-03-23 15:05:00,231.33,231.78,230.92,231.27,28424.0,204.3829,204.7805,204.0207,204.3299,28424.0
2018-03-23 15:10:00,231.27,231.89,230.88,231.69,20543.0,204.3299,204.8777,203.9854,204.701,20543.0
2018-03-23 15:15:00,231.75,232.28,231.68,231.89,19232.0,204.754,205.2223,204.6922,204.8777,19232.0
2018-03-23 15:20:00,231.99,232.02,231.13,231.13,23455.0,204.966,204.9926,204.2062,204.2062,23455.0
2018-03-23 15:25:00,231.0,231.98,231.0,231.5,41629.0,204.0914,204.9572,204.0914,204.5331,41629.0
2018-03-23 15:30:00,231.5,231.5,230.87,231.17,46798.0,204.5331,204.5331,203.9765,204.2416,46798.0
2018-03-23 15:35:00,231.19,231.19,230.21,230.7,32397.0,204.2592,204.2592,203.3934,203.8263,32397.0
2018-03-23 15:40:00,230.76,231.32,230.01,230.06,50531.0,203.8793,204.3741,203.2167,203.2609,50531.0
2018-03-23 15:45:00,230.12,230.37,229.76,230.18,70499.0,203.3139,203.5348,202.9958,203.3669,70499.0
2018-03-23 15:50:00,230.13,230.19,228.91,229.0,84529.0,203.3227,203.3757,202.2448,202.3243,84529.0
2018-03-23 15:55:00,229.02,230.04,228.9,229.5,125439.0,202.342,203.2432,202.236,202.7661,125439.0
2018-03-26 09:30:00,233.75,236.27,233.57,236.25,88629.0,206.521,208.7475,206.362,208.7298,88629.0
2018-03-26 09:35:00,236.08,236.25,234.06,235.59,33451.0,208.5796,208.7298,206.7949,208.1467,33451.0
2018-03-26 09:40:00,235.73,236.38,235.4,235.82,56921.0,208.2704,208.8447,207.9788,208.3499,56921.0
2018-03-26 09:45:00,235.61,235.72,234.65,235.03,35957.0,208.1644,208.2616,207.3162,207.6519,35957.0
2018-03-26 09:50:00,235.06,235.78,235.06,235.34,26464.0,207.6784,208.3146,207.6784,207.9258,26464.0
2018-03-26 09:55:00,235.45,236.17,235.45,235.72,34152.0,208.023,208.6591,208.023,208.2616,34152.0
2018-03-26 10:00:00,235.78,236.31,235.78,236.05,30001.0,208.3146,208.7828,208.3146,208.5531,30001.0
2018-03-26 10:05:00,235.96,235.99,235.65,235.65,21522.0,208.4736,208.5001,208.1997,208.1997,21522.0
2018-03-26 10:10:00,235.7,235.7,234.7,234.76,20589.0,208.2439,208.2439,207.3604,207.4134,20589.0
2018-03-26 10:15:00,234.78,234.88,234.22,234.29,21338.0,207.431,207.5194,206.9363,206.9981,21338.0
2018-03-26 10:20:00,234.34,234.52,233.95,234.17,46005.0,207.0423,207.2013,206.6977,206.8921,46005.0
2018-03-26 10:25:00,234.17,234.21,233.42,233.5,17782.0,206.8921,206.9274,206.2295,206.3002,17782.0
2018-03-26 10:30:00,233.41,233.85,233.07,233.85,15622.0,206.2206,206.6094,205.9202,206.6094,15622.0
2018-03-26 10:35:00,233.86,234.17,233.8,234.16,14618.0,206.6182,206.8921,206.5652,206.8833,14618.0
2018-03-26 10:40:00,234.05,234.2,233.3,233.33,18458.0,206.7861,206.9186,206.1235,206.15,18458.0
2018-03-26 10:45:00,233.24,233.52,232.79,233.52,20041.0,206.0704,206.3178,205.6729,206.3178,20041.0
2018-03-26 10:50:00,233.46,233.57,233.06,233.27,22201.0,206.2648,206.362,205.9114,206.0969,22201.0
2018-03-26 10:55:00,233.12,233.76,233.12,233.62,18249.0,205.9644,206.5299,205.9644,206.4062,18249.0
2018-03-26 11:00:00,233.65,234.33,233.65,234.2,26471.0,206.4327,207.0335,206.4327,206.9186,26471.0
2018-03-26 11:05:00,234.18,234.18,233.21,233.21,19076.0,206.9009,206.9009,206.0439,206.0439,19076.0
2018-03-26 11:10:00,233.19,233.48,232.94,233.18,18624.0,206.0263,206.2825,205.8054,206.0174,18624.0
2018-03-26 11:15:00,233.26,233.26,232.11,232.18,21297.0,206.0881,206.0881,205.0721,205.1339,21297.0
2018-03-26 11:20:00,232.21,232.79,231.81,232.75,25464.0,205.1604,205.6729,204.807,205.6375,25464.0
2018-03-26 11:25:00,232.73,232.73,231.64,231.64,28069.0,205.6198,205.6198,204.6568,204.6568,28069.0
2018-03-26 11:30:00,231.71,232.88,231.52,232.51,22225.0,204.7187,205.7524,204.5508,205.4255,22225.0
2018-03-26 11:35:00,232.59,232.8,232.37,232.51,10204.0,205.4962,205.6817,205.3018,205.4255,10204.0
2018-03-26 11:40:00,232.7,233.67,232.7,233.55,10513.0,205.5933,206.4503,205.5933,206.3443,10513.0
2018-03-26 11:45:00,233.45,233.6,233.28,233.47,12844.0,206.256,206.3885,206.1058,206.2736,12844.0
2018-03-26 11:50:00,233.54,234.26,233.54,233.89,17993.0,206.3355,206.9716,206.3355,206.6447,17993.0
2018-03-26 11:55:00,234.01,234.15,233.31,233.62,12990.0,206.7507,206.8744,206.1323,206.4062,12990.0
2018-03-26 12:00:00,233.48,233.74,233.11,233.27,11811.0,206.2825,206.5122,205.9556,206.0969,11811.0
2018-03-26 12:05:00,233.36,233.82,233.27,233.67,9491.0,206.1765,206.5829,206.0969,206.4503,9491.0
2018-03-26 12:10:00,233.81,234.18,233.66,233.98,23503.0,206.574,206.9009,206.4415,206.7242,23503.0
2018-03-26 12:15:00,233.98,234.06,233.38,233.44,21186.0,206.7242,206.7949,206.1941,206.2471,21186.0
2018-03-26 12:20:00,233.42,233.98,233.4,233.63,19453.0,206.2295,206.7242,206.2118,206.415,19453.0
2018-03-26 12:25:00,233.73,233.92,233.39,233.39,15073.0,206.5034,206.6712,206.203,206.203,15073.0
2018-03-26 12:30:00,233.37,233.87,233.35,233.87,24387.0,206.1853,206.6271,206.1676,206.6271,24387.0
2018-03-26 12:35:00,233.92,234.34,233.75,233.75,21149.0,206.6712,207.0423,206.521,206.521,21149.0
2018-03-26 12:40:00,233.73,234.13,233.73,233.88,9000.0,206.5034,206.8568,206.5034,206.6359,9000.0
2018-03-26 12:45:00,233.91,234.65,233.75,233.75,39852.0,206.6624,207.3162,206.521,206.521,39852.0
2018-03-26 12:50:00,233.84,234.24,233.68,233.75,11823.0,206.6005,206.954,206.4592,206.521,11823.0
2018-03-26 12:55:00,233.7,234.04,233.69,233.77,5592.0,206.4769,206.7772,206.468,206.5387,5592.0
2018-03-26 13:00:00,233.72,234.74,233.72,234.69,13889.0,206.4945,207.3957,206.4945,207.3515,13889.0
2018-03-26 13:05:00,234.69,235.0,234.54,234.67,7264.0,207.3515,207.6254,207.219,207.3339,7264.0
2018-03-26 13:10:00,234.74,234.93,234.61,234.88,10495.0,207.3957,207.5636,207.2809,207.5194,10495.0
2018-03-26 13:15:00,234.88,235.35,234.88,235.23,11479.0,207.5194,207.9347,207.5194,207.8286,11479.0
2018-03-26 13:20:00,235.33,235.43,234.7,234.72,8446.0,207.917,208.0053,207.3604,207.378,8446.0
2018-03-26 13:25:00,234.78,234.82,234.38,234.56,7542.0,207.431,207.4664,207.0776,207.2367,7542.0
2018-03-26 13:30:00,234.52,234.56,234.13,234.13,5883.0,207.2013,207.2367,206.8568,206.8568,5883.0
2018-03-26 13:35:00,234.18,234.8,234.17,234.79,5907.0,206.9009,207.4487,206.8921,207.4399,5907.0
2018-03-26 13:40:00,234.9,235.17,234.81,235.0,17107.0,207.5371,207.7756,207.4576,207.6254,17107.0
2018-03-26 13:45:00,234.94,235.29,234.94,235.26,7725.0,207.5724,207.8816,207.5724,207.8551,7725.0
2018-03-26 13:50:00,235.3,235.41,234.7,234.73,9665.0,207.8905,207.9877,207.3604,207.3869,9665.0
2018-03-26 13:55:00,234.62,235.05,234.43,235.05,6638.0,207.2897,207.6696,207.1218,207.6696,6638.0
2018-03-26 14:00:00,235.05,235.43,234.91,235.4,13700.0,207.6696,208.0053,207.5459,207.9788,13700.0
2018-03-26 14:05:00,235.39,235.68,235.18,235.53,11285.0,207.97,208.2262,207.7845,208.0937,11285.0
2018-03-26 14:10:00,235.49,235.88,235.42,235.63,13430.0,208.0583,208.4029,207.9965,208.182,13430.0
2018-03-26 14:15:00,235.69,236.21,235.69,236.21,13385.0,208.235,208.6945,208.235,208.6945,13385.0
2018-03-26 14:20:00,236.22,236.46,235.79,235.8,14055.0,208.7033,208.9153,208.3234,208.3322,14055.0
2018-03-26 14:25:00,235.83,236.2,235.65,236.16,8013.0,208.3587,208.6856,208.1997,208.6503,8013.0
2018-03-26 14:30:00,236.2,236.53,236.17,236.17,12016.0,208.6856,208.9772,208.6591,208.6591,12016.0
2018-03-26 14:35:00,236.2,236.28,235.96,236.03,6907.0,208.6856,208.7563,208.4736,208.5354,6907.0
2018-03-26 14:40:00,236.08,236.25,235.92,236.04,11745.0,208.5796,208.7298,208.4383,208.5443,11745.0
2018-03-26 14:45:00,236.04,236.07,235.59,236.01,13021.0,208.5443,208.5708,208.1467,208.5178,13021.0
2018-03-26 14:50:00,236.01,237.14,235.98,237.02,38389.0,208.5178,209.5161,208.4913,209.4101,38389.0
2018-03-26 14:55:00,237.13,237.3,236.43,236.54,30263.0,209.5073,209.6575,208.8888,208.986,30263.0
2018-03-26 15:00:00,236.48,236.95,236.3,236.92,16506.0,208.933,209.3483,208.774,209.3218,16506.0
2018-03-26 15:05:00,236.98,237.61,236.98,237.6,26953.0,209.3748,209.9314,209.3748,209.9226,26953.0
2018-03-26 15:10:00,237.61,237.76,237.51,237.63,34093.0,209.9314,210.0639,209.843,209.9491,34093.0
2018-03-26 15:15:00,237.72,238.12,237.64,238.07,30762.0,210.0286,210.382,209.9579,210.3378,30762.0
2018-03-26 15:20:00,238.05,238.32,238.0,238.14,32923.0,210.3201,210.5587,210.276,210.3997,32923.0
2018-03-26 15:25:00,238.19,239.09,238.14,239.07,46214.0,210.4438,211.239,210.3997,211.2213,46214.0
2018-03-26 15:30:00,239.01,239.57,238.98,239.5,54714.0,211.1683,211.6631,211.1418,211.6012,54714.0
2018-03-26 15:35:00,239.49,239.5,238.9,239.46,53959.0,211.5924,211.6012,211.0711,211.5659,53959.0
2018-03-26 15:40:00,239.49,239.85,239.38,239.82,50044.0,211.5924,211.9105,211.4952,211.884,50044.0
2018-03-26 15:45:00,239.77,240.08,239.73,240.06,75435.0,211.8398,212.1137,211.8044,212.096,75435.0
2018-03-26 15:50:00,240.06,240.09,239.61,240.01,83141.0,212.096,212.1225,211.6984,212.0518,83141.0
2018-03-26 15:55:00,240.03,240.06,239.78,239.86,129010.0,212.0695,212.096,211.8486,211.9193,129010.0
2018-03-27 09:30:00,240.32,240.52,237.54,237.61,75317.0,212.3257,212.5024,209.8695,209.9314,75317.0
2018-03-27 09:35:00,237.64,238.33,236.85,237.76,31627.0,209.9579,210.5675,209.2599,210.0639,31627.0
2018-03-27 09:40:00,238.19,238.28,237.33,237.48,16490.0,210.4438,210.5233,209.684,209.8165,16490.0
2018-03-27 09:45:00,237.56,237.56,236.23,236.48,20720.0,209.8872,209.8872,208.7121,208.933,20720.0
2018-03-27 09:50:00,236.33,236.67,236.16,236.19,14796.0,208.8005,209.1009,208.6503,208.6768,14796.0
2018-03-27 09:55:00,236.39,236.75,236.39,236.75,41283.0,208.8535,209.1716,208.8535,209.1716,41283.0
2018-03-27 10:00:00,236.72,237.33,236.65,237.32,25254.0,209.1451,209.684,209.0832,209.6752,25254.0
2018-03-27 10:05:00,237.58,237.86,237.29,237.86,19791.0,209.9049,210.1523,209.6487,210.1523,19791.0
2018-03-27 10:10:00,237.75,237.82,236.54,237.1,23728.0,210.0551,210.1169,208.986,209.4808,23728.0
2018-03-27 10:15:00,237.01,237.93,236.89,237.88,17730.0,209.4013,210.2141,209.2953,210.1699,17730.0
2018-03-27 10:20:00,237.92,237.98,237.28,237.33,30774.0,210.2053,210.2583,209.6398,209.684,30774.0
2018-03-27 10:25:00,237.33,237.54,237.11,237.22,41424.0,209.684,209.8695,209.4896,209.5868,41424.0
2018-03-27 10:30:00,237.28,237.29,236.66,236.83,9988.0,209.6398,209.6487,209.0921,209.2422,9988.0
2018-03-27 10:35:00,236.93,237.34,236.84,237.26,8242.0,209.3306,209.6928,209.2511,209.6222,8242.0
2018-03-27 10:40:00,237.34,238.28,237.23,238.17,16912.0,209.6928,210.5233,209.5957,210.4262,16912.0
2018-03-27 10:45:00,238.21,238.26,238.0,238.1,10054.0,210.4615,210.5057,210.276,210.3643,10054.0
2018-03-27 10:50:00,238.17,238.67,238.14,238.67,15973.0,210.4262,210.8679,210.3997,210.8679,15973.0
2018-03-27 10:55:00,238.62,239.25,238.51,238.99,16269.0,210.8237,211.3803,210.7266,211.1506,16269.0
2018-03-27 11:00:00,238.74,238.8,238.28,238.31,17934.0,210.9298,210.9828,210.5233,210.5498,17934.0
2018-03-27 11:05:00,238.31,238.69,238.26,238.69,7410.0,210.5498,210.8856,210.5057,210.8856,7410.0
2018-03-27 11:10:00,238.54,238.84,238.45,238.67,6410.0,210.7531,211.0181,210.6735,210.8679,6410.0
2018-03-27 11:15:00,238.71,239.0,238.65,238.8,8701.0,210.9033,211.1595,210.8502,210.9828,8701.0
2018-03-27 11:20:00,238.78,238.96,238.62,238.94,8011.0,210.9651,211.1241,210.8237,211.1065,8011.0
2018-03-27 11:25:00,239.0,239.32,238.87,239.32,6599.0,211.1595,211.4422,211.0446,211.4422,6599.0
2018-03-27 11:30:00,239.4,240.22,239.37,240.04,21067.0,211.5129,212.2374,211.4864,212.0783,21067.0
2018-03-27 11:35:00,239.97,240.34,239.75,240.22,7161.0,212.0165,212.3434,211.8221,212.2374,7161.0
2018-03-27 11:40:00,240.14,240.28,239.93,240.2,11176.0,212.1667,212.2904,211.9811,212.2197,11176.0
2018-03-27 11:45:00,240.38,240.77,240.12,240.73,11919.0,212.3787,212.7233,212.149,212.6879,11919.0
2018-03-27 11:50:00,240.75,240.85,240.17,240.55,8910.0,212.7056,212.794,212.1932,212.5289,8910.0
2018-03-27 11:55:00,240.48,240.61,240.21,240.48,8103.0,212.4671,212.5819,212.2285,212.4671,8103.0
2018-03-27 12:00:00,240.56,240.87,240.26,240.87,12194.0,212.5378,212.8116,212.2727,212.8116,12194.0
2018-03-27 12:05:00,240.73,240.73,239.96,240.0,8903.0,212.6879,212.6879,212.0076,212.043,8903.0
2018-03-27 12:10:00,240.03,240.38,239.99,240.38,10545.0,212.0695,212.3787,212.0341,212.3787,10545.0
2018-03-27 12:15:00,240.33,240.41,240.2,240.39,3664.0,212.3345,212.4052,212.2197,212.3876,3664.0
2018-03-27 12:20:00,240.35,240.45,240.11,240.32,9374.0,212.3522,212.4406,212.1402,212.3257,9374.0
2018-03-27 12:25:00,240.25,240.33,239.97,240.13,9100.0,212.2639,212.3345,212.0165,212.1578,9100.0
2018-03-27 12:30:00,240.16,240.19,239.38,239.52,19105.0,212.1843,212.2109,211.4952,211.6189,19105.0
2018-03-27 12:35:00,239.55,239.89,239.52,239.87,8427.0,211.6454,211.9458,211.6189,211.9281,8427.0
2018-03-27 12:40:00,239.92,240.49,239.89,240.34,14442.0,211.9723,212.4759,211.9458,212.3434,14442.0
2018-03-27 12:45:00,240.34,240.47,240.01,240.06,8544.0,212.3434,212.4582,212.0518,212.096,8544.0
2018-03-27 12:50:00,240.08,240.09,239.65,239.96,11746.0,212.1137,212.1225,211.7338,212.0076,11746.0
2018-03-27 12:55:00,239.94,240.05,239.7,239.82,19218.0,211.99,212.0872,211.7779,211.884,19218.0
2018-03-27 13:00:00,239.86,240.31,239.86,240.31,8403.0,211.9193,212.3169,211.9193,212.3169,8403.0
2018-03-27 13:05:00,240.26,240.75,240.23,240.74,8958.0,212.2727,212.7056,212.2462,212.6968,8958.0
2018-03-27 13:10:00,240.8,240.86,240.35,240.83,9577.0,212.7498,212.8028,212.3522,212.7763,9577.0
2018-03-27 13:15:00,240.93,241.27,240.53,240.53,14101.0,212.8647,213.165,212.5112,212.5112,14101.0
2018-03-27 13:20:00,240.58,240.64,240.03,240.11,7178.0,212.5554,212.6084,212.0695,212.1402,7178.0
2018-03-27 13:25:00,240.23,240.31,240.07,240.11,5300.0,212.2462,212.3169,212.1048,212.1402,5300.0
2018-03-27 13:30:00,240.25,240.53,240.22,240.4,6938.0,212.2639,212.5112,212.2374,212.3964,6938.0
2018-03-27 13:35:00,240.36,240.36,239.54,239.63,8665.0,212.361,212.361,211.6366,211.7161,8665.0
2018-03-27 13:40:00,239.6,239.9,239.53,239.89,6100.0,211.6896,211.9546,211.6277,211.9458,6100.0
2018-03-27 13:45:00,239.81,239.82,239.07,239.13,8781.0,211.8751,211.884,211.2213,211.2743,8781.0
2018-03-27 13:50:00,239.0,239.07,238.55,238.71,13237.0,211.1595,211.2213,210.7619,210.9033,13237.0
2018-03-27 13:55:00,238.72,239.46,238.55,239.46,12424.0,210.9121,211.5659,210.7619,211.5659,12424.0
2018-03-27 14:00:00,239.36,239.36,238.61,238.69,13485.0,211.4775,211.4775,210.8149,210.8856,13485.0
2018-03-27 14:05:00,238.71,238.97,238.52,238.85,14429.0,210.9033,211.133,210.7354,211.0269,14429.0
2018-03-27 14:10:00,238.76,239.55,238.76,239.48,8447.0,210.9474,211.6454,210.9474,211.5836,8447.0
2018-03-27 14:15:00,239.55,239.91,239.07,239.82,23415.0,211.6454,211.9635,211.2213,211.884,23415.0
2018-03-27 14:20:00,239.91,239.95,239.17,239.48,15336.0,211.9635,211.9988,211.3097,211.5836,15336.0
2018-03-27 14:25:00,239.41,239.41,238.7,238.71,22079.0,211.5217,211.5217,210.8944,210.9033,22079.0
2018-03-27 14:30:00,238.7,238.94,238.02,238.52,21312.0,210.8944,211.1065,210.2936,210.7354,21312.0
2018-03-27 14:35:00,238.49,238.84,238.37,238.83,3896.0,210.7089,211.0181,210.6029,211.0093,3896.0
2018-03-27 14:40:00,238.8,239.01,238.68,238.7,8017.0,210.9828,211.1683,210.8767,210.8944,8017.0
2018-03-27 14:45:00,238.65,238.65,237.86,238.04,6895.0,210.8502,210.8502,210.1523,210.3113,6895.0
2018-03-27 14:50:00,237.96,238.07,237.66,237.9,9257.0,210.2406,210.3378,209.9756,210.1876,9257.0
2018-03-27 14:55:00,237.8,237.88,236.83,236.84,17819.0,210.0993,210.1699,209.2422,209.2511,17819.0
2018-03-27 15:00:00,236.82,237.07,236.38,236.39,14476.0,209.2334,209.4543,208.8447,208.8535,14476.0
2018-03-27 15:05:00,236.5,236.5,235.46,236.34,14577.0,208.9507,208.9507,208.0318,208.8093,14577.0
2018-03-27 15:10:00,236.49,236.66,235.92,236.21,22254.0,208.9419,209.0921,208.4383,208.6945,22254.0
2018-03-27 15:15:00,236.19,237.1,236.19,236.64,15807.0,208.6768,209.4808,208.6768,209.0744,15807.0
2018-03-27 15:20:00,236.53,236.53,235.82,235.82,19145.0,208.9772,208.9772,208.3499,208.3499,19145.0
2018-03-27 15:25:00,235.78,235.81,234.86,234.93,15866.0,208.3146,208.3411,207.5017,207.5636,15866.0
2018-03-27 15:30:00,235.07,235.13,233.62,234.5,22516.0,207.6873,207.7403,206.4062,207.1837,22516.0
2018-03-27 15:35:00,234.51,235.15,234.47,234.92,20006.0,207.1925,207.7579,207.1572,207.5547,20006.0
2018-03-27 15:40:00,234.84,235.0,233.83,233.83,26276.0,207.4841,207.6254,206.5917,206.5917,26276.0
2018-03-27 15:45:00,233.82,234.44,233.18,233.65,36842.0,206.5829,207.1307,206.0174,206.4327,36842.0
2018-03-27 15:50:00,233.56,234.94,233.51,234.13,40589.0,206.3532,207.5724,206.309,206.8568,40589.0
2018-03-27 15:55:00,234.05,234.99,233.72,234.67,65383.0,206.7861,207.6166,206.4945,207.3339,65383.0
2018-03-28 09:30:00,234.64,235.58,234.25,234.9,30600.0,207.3074,208.1379,206.9628,207.5371,30600.0
2018-03-28 09:35:00,234.8,235.08,233.18,233.69,20369.0,207.4487,207.6961,206.0174,206.468,20369.0
2018-03-28 09:40:00,233.34,233.98,233.09,233.55,37779.0,206.1588,206.7242,205.9379,206.3443,37779.0
2018-03-28 09:45:00,233.51,234.35,232.83,234.13,50136.0,206.309,207.0511,205.7082,206.8568,50136.0
2018-03-28 09:50:00,234.16,234.48,232.99,234.33,26693.0,206.8833,207.166,205.8496,207.0335,26693.0
2018-03-28 09:55:00,234.18,234.58,233.77,233.99,13268.0,206.9009,207.2543,206.5387,206.7331,13268.0
2018-03-28 10:00:00,234.15,234.89,233.68,234.68,24130.0,206.8744,207.5282,206.4592,207.3427,24130.0
2018-03-28 10:05:00,234.66,234.97,234.16,234.72,24913.0,207.325,207.5989,206.8833,207.378,24913.0
2018-03-28 10:10:00,234.71,234.82,234.19,234.82,33697.0,207.3692,207.4664,206.9098,207.4664,33697.0
2018-03-28 10:15:00,234.85,235.4,234.51,235.11,20141.0,207.4929,207.9788,207.1925,207.7226,20141.0
2018-03-28 10:20:00,235.16,235.88,234.89,235.44,20552.0,207.7668,208.4029,207.5282,208.0142,20552.0
2018-03-28 10:25:00,235.37,235.77,234.78,235.18,29879.0,207.9523,208.3057,207.431,207.7845,29879.0
2018-03-28 10:30:00,235.39,235.77,234.0,234.02,24083.0,207.97,208.3057,206.7419,206.7596,24083.0
2018-03-28 10:35:00,233.9,234.37,233.6,233.68,14895.0,206.6536,207.0688,206.3885,206.4592,14895.0
2018-03-28 10:40:00,233.63,233.87,233.14,233.62,26755.0,206.415,206.6271,205.9821,206.4062,26755.0
2018-03-28 10:45:00,233.45,233.71,232.43,232.95,18457.0,206.256,206.4857,205.3548,205.8142,18457.0
2018-03-28 10:50:00,233.0,234.09,232.82,234.09,22470.0,205.8584,206.8214,205.6994,206.8214,22470.0
2018-03-28 10:55:00,233.84,234.24,233.51,233.97,10116.0,206.6005,206.954,206.309,206.7154,10116.0
2018-03-28 11:00:00,233.98,234.85,233.97,234.16,9113.0,206.7242,207.4929,206.7154,206.8833,9113.0
2018-03-28 11:05:00,234.15,235.0,234.07,234.75,10485.0,206.8744,207.6254,206.8038,207.4045,10485.0
2018-03-28 11:10:00,234.76,234.97,234.01,234.01,10601.0,207.4134,207.5989,206.7507,206.7507,10601.0
2018-03-28 11:15:00,233.99,234.45,233.46,234.37,14394.0,206.7331,207.1395,206.2648,207.0688,14394.0
2018-03-28 11:20:00,234.37,234.37,233.62,233.91,6825.0,207.0688,207.0688,206.4062,206.6624,6825.0
2018-03-28 11:25:00,233.89,234.14,233.48,233.48,6100.0,206.6447,206.8656,206.2825,206.2825,6100.0
2018-03-28 11:30:00,233.44,233.85,232.99,233.63,12432.0,206.2471,206.6094,205.8496,206.415,12432.0
2018-03-28 11:35:00,233.62,234.14,233.6,234.0,4500.0,206.4062,206.8656,206.3885,206.7419,4500.0
2018-03-28 11:40:00,234.07,234.56,234.06,234.55,4504.0,206.8038,207.2367,206.7949,207.2278,4504.0
2018-03-28 11:45:00,234.58,234.71,234.06,234.31,10996.0,207.2543,207.3692,206.7949,207.0158,10996.0
2018-03-28 11:50:00,234.22,234.5,233.99,233.99,4511.0,206.9363,207.1837,206.7331,206.7331,4511.0
2018-03-28 11:55:00,234.03,235.2,234.03,234.32,9615.0,206.7684,207.8021,206.7684,207.0246,9615.0
2018-03-28 12:00:00,234.5,234.9,234.31,234.39,5742.0,207.1837,207.5371,207.0158,207.0865,5742.0
2018-03-28 12:05:00,234.5,235.11,234.36,235.02,10444.0,207.1837,207.7226,207.06,207.6431,10444.0
2018-03-28 12:10:00,234.94,236.21,234.94,236.08,15894.0,207.5724,208.6945,207.5724,208.5796,15894.0
2018-03-28 12:15:00,236.1,236.85,235.59,236.85,4635.0,208.5973,209.2599,208.1467,209.2599,4635.0
2018-03-28 12:20:00,236.87,237.0,236.11,236.11,7330.0,209.2776,209.3924,208.6061,208.6061,7330.0
2018-03-28 12:25:00,236.14,236.75,235.6,235.6,10270.0,208.6326,209.1716,208.1555,208.1555,10270.0
2018-03-28 12:30:00,235.71,235.84,235.16,235.38,11374.0,208.2527,208.3676,207.7668,207.9612,11374.0
2018-03-28 12:35:00,235.25,235.89,235.06,235.64,16059.0,207.8463,208.4117,207.6784,208.1909,16059.0
2018-03-28 12:40:00,235.8,236.52,235.7,236.05,18614.0,208.3322,208.9684,208.2439,208.5531,18614.0
2018-03-28 12:45:00,236.0,236.01,235.05,235.31,7713.0,208.5089,208.5178,207.6696,207.8993,7713.0
2018-03-28 12:50:00,235.31,235.32,234.81,234.81,12028.0,207.8993,207.9081,207.4576,207.4576,12028.0
2018-03-28 12:55:00,234.77,234.77,234.15,234.17,5892.0,207.4222,207.4222,206.8744,206.8921,5892.0
2018-03-28 13:00:00,234.18,234.21,233.6,234.21,11168.0,206.9009,206.9274,206.3885,206.9274,11168.0
2018-03-28 13:05:00,234.27,234.92,234.26,234.7,7116.0,206.9805,207.5547,206.9716,207.3604,7116.0
2018-03-28 13:10:00,234.77,234.82,234.21,234.36,6522.0,207.4222,207.4664,206.9274,207.06,6522.0
2018-03-28 13:15:00,234.54,234.54,233.89,234.31,9800.0,207.219,207.219,206.6447,207.0158,9800.0
2018-03-28 13:20:00,234.2,235.23,234.2,235.14,5220.0,206.9186,207.8286,206.9186,207.7491,5220.0
2018-03-28 13:25:00,235.02,235.16,234.64,234.68,4739.0,207.6431,207.7668,207.3074,207.3427,4739.0
2018-03-28 13:30:00,234.78,234.78,233.94,234.17,17315.0,207.431,207.431,206.6889,206.8921,17315.0
2018-03-28 13:35:00,234.12,234.61,233.9,234.59,7834.0,206.8479,207.2809,206.6536,207.2632,7834.0
2018-03-28 13:40:00,234.4,234.54,234.19,234.42,9768.0,207.0953,207.219,206.9098,207.113,9768.0
2018-03-28 13:45:00,234.52,235.55,234.48,235.49,7205.0,207.2013,208.1114,207.166,208.0583,7205.0
2018-03-28 13:50:00,235.32,235.42,234.95,235.03,12965.0,207.9081,207.9965,207.5812,207.6519,12965.0
2018-03-28 13:55:00,235.08,235.24,234.94,235.05,4747.0,207.6961,207.8375,207.5724,207.6696,4747.0
2018-03-28 14:00:00,235.13,235.21,234.33,234.46,9222.0,207.7403,207.811,207.0335,207.1483,9222.0
2018-03-28 14:05:00,234.46,234.58,234.2,234.4,8505.0,207.1483,207.2543,206.9186,207.0953,8505.0
2018-03-28 14:10:00,234.23,234.44,233.93,234.35,3330.0,206.9451,207.1307,206.6801,207.0511,3330.0
2018-03-28 14:15:00,234.31,235.06,234.31,234.84,9202.0,207.0158,207.6784,207.0158,207.4841,9202.0
2018-03-28 14:20:00,234.93,235.51,234.93,235.1,13992.0,207.5636,208.076,207.5636,207.7138,13992.0
2018-03-28 14:25:00,235.11,235.26,234.5,234.5,11314.0,207.7226,207.8551,207.1837,207.1837,11314.0
2018-03-28 14:30:00,234.47,234.88,234.33,234.88,16375.0,207.1572,207.5194,207.0335,207.5194,16375.0
2018-03-28 14:35:00,234.92,235.99,234.71,235.96,20569.0,207.5547,208.5001,207.3692,208.4736,20569.0
2018-03-28 14:40:00,236.0,236.36,235.35,235.35,13629.0,208.5089,208.827,207.9347,207.9347,13629.0
2018-03-28 14:45:00,235.46,235.66,235.25,235.65,9626.0,208.0318,208.2085,207.8463,208.1997,9626.0
2018-03-28 14:50:00,235.74,235.88,235.41,235.5,10707.0,208.2792,208.4029,207.9877,208.0672,10707.0
2018-03-28 14:55:00,235.53,235.66,234.99,235.56,13843.0,208.0937,208.2085,207.6166,208.1202,13843.0
2018-03-28 15:00:00,235.55,235.66,234.58,234.58,11270.0,208.1114,208.2085,207.2543,207.2543,11270.0
2018-03-28 15:05:00,234.6,234.84,233.55,233.8,19077.0,207.272,207.4841,206.3443,206.5652,19077.0
2018-03-28 15:10:00,233.73,234.74,233.72,234.74,18105.0,206.5034,207.3957,206.4945,207.3957,18105.0
2018-03-28 15:15:00,234.67,235.11,234.06,234.32,18568.0,207.3339,207.7226,206.7949,207.0246,18568.0
2018-03-28 15:20:00,234.49,235.08,233.83,234.81,16825.0,207.1748,207.6961,206.5917,207.4576,16825.0
2018-03-28 15:25:00,234.78,234.91,234.39,234.82,19296.0,207.431,207.5459,207.0865,207.4664,19296.0
2018-03-28 15:30:00,234.92,235.31,234.62,234.65,20553.0,207.5547,207.8993,207.2897,207.3162,20553.0
2018-03-28 15:35:00,234.64,235.81,234.64,235.7,27005.0,207.3074,208.3411,207.3074,208.2439,27005.0
2018-03-28 15:40:00,235.58,235.74,234.8,234.8,12304.0,208.1379,208.2792,207.4487,207.4487,12304.0
2018-03-28 15:45:00,234.94,235.15,234.78,235.15,24891.0,207.5724,207.7579,207.431,207.7579,24891.0
2018-03-28 15:50:00,235.2,235.3,234.95,235.07,33941.0,207.8021,207.8905,207.5812,207.6873,33941.0
2018-03-28 15:55:00,235.0,235.22,234.76,234.8,93857.0,207.6254,207.8198,207.4134,207.4487,93857.0
2018-03-29 09:30:00,236.94,240.0,236.8,240.0,89459.0,209.3394,212.043,209.2157,212.043,89459.0
2018-03-29 09:35:00,239.97,241.75,239.97,241.63,100072.0,212.0165,213.5891,212.0165,213.4831,100072.0
2018-03-29 09:40:00,241.56,241.68,240.87,241.47,42987.0,213.4213,213.5273,212.8116,213.3417,42987.0
2018-03-29 09:45:00,241.48,241.48,239.38,239.38,21721.0,213.3506,213.3506,211.4952,211.4952,21721.0
2018-03-29 09:50:00,239.19,239.33,238.84,239.11,80166.0,211.3273,211.451,211.0181,211.2567,80166.0
2018-03-29 09:55:00,239.12,239.18,238.21,238.59,28441.0,211.2655,211.3185,210.4615,210.7972,28441.0
2018-03-29 10:00:00,238.52,239.3,238.52,238.77,28525.0,210.7354,211.4245,210.7354,210.9563,28525.0
2018-03-29 10:05:00,238.95,239.38,238.76,239.06,26337.0,211.1153,211.4952,210.9474,211.2125,26337.0
2018-03-29 10:10:00,239.02,239.78,239.01,239.64,11734.0,211.1771,211.8486,211.1683,211.7249,11734.0
2018-03-29 10:15:00,239.61,239.64,239.22,239.6,15251.0,211.6984,211.7249,211.3538,211.6896,15251.0
2018-03-29 10:20:00,239.6,239.79,239.43,239.74,14253.0,211.6896,211.8574,211.5394,211.8133,14253.0
2018-03-29 10:25:00,239.85,239.96,239.29,239.33,17967.0,211.9105,212.0076,211.4157,211.451,17967.0
2018-03-29 10:30:00,239.42,239.64,239.04,239.64,8692.0,211.5305,211.7249,211.1948,211.7249,8692.0
2018-03-29 10:35:00,239.6,239.74,239.34,239.42,12591.0,211.6896,211.8133,211.4599,211.5305,12591.0
2018-03-29 10:40:00,239.5,240.27,239.5,240.27,13512.0,211.6012,212.2815,211.6012,212.2815,13512.0
2018-03-29 10:45:00,240.17,240.47,240.03,240.4,18700.0,212.1932,212.4582,212.0695,212.3964,18700.0
2018-03-29 10:50:00,240.39,240.76,240.15,240.61,9992.0,212.3876,212.7145,212.1755,212.5819,9992.0
2018-03-29 10:55:00,240.53,240.69,239.89,240.36,12943.0,212.5112,212.6526,211.9458,212.361,12943.0
2018-03-29 11:00:00,240.4,240.88,240.4,240.87,10618.0,212.3964,212.8205,212.3964,212.8116,10618.0
2018-03-29 11:05:00,240.71,240.92,240.3,240.84,9862.0,212.6703,212.8558,212.308,212.7851,9862.0
2018-03-29 11:10:00,240.77,240.9,239.47,239.5,18920.0,212.7233,212.8381,211.5747,211.6012,18920.0
2018-03-29 11:15:00,239.57,239.81,238.97,239.12,12843.0,211.6631,211.8751,211.133,211.2655,12843.0
2018-03-29 11:20:00,239.15,239.3,238.96,238.98,12365.0,211.292,211.4245,211.1241,211.1418,12365.0
2018-03-29 11:25:00,238.99,239.74,238.99,239.36,17485.0,211.1506,211.8133,211.1506,211.4775,17485.0
2018-03-29 11:30:00,239.44,239.61,239.16,239.61,7967.0,211.5482,211.6984,211.3008,211.6984,7967.0
2018-03-29 11:35:00,239.59,239.64,239.26,239.28,6353.0,211.6807,211.7249,211.3892,211.4069,6353.0
2018-03-29 11:40:00,239.31,239.73,239.31,239.66,8216.0,211.4334,211.8044,211.4334,211.7426,8216.0
2018-03-29 11:45:00,239.52,239.67,239.25,239.58,6906.0,211.6189,211.7514,211.3803,211.6719,6906.0
2018-03-29 11:50:00,239.69,239.89,239.55,239.71,9010.0,211.7691,211.9458,211.6454,211.7868,9010.0
2018-03-29 11:55:00,239.65,240.15,239.64,240.05,5002.0,211.7338,212.1755,211.7249,212.0872,5002.0
2018-03-29 12:00:00,240.05,240.22,239.98,240.02,26181.0,212.0872,212.2374,212.0253,212.0607,26181.0
2018-03-29 12:05:00,240.15,240.3,239.98,240.0,8950.0,212.1755,212.308,212.0253,212.043,8950.0
2018-03-29 12:10:00,240.03,240.34,239.98,239.98,15473.0,212.0695,212.3434,212.0253,212.0253,15473.0
2018-03-29 12:15:00,240.02,240.18,239.89,240.11,7581.0,212.0607,212.202,211.9458,212.1402,7581.0
2018-03-29 12:20:00,240.08,240.16,239.74,239.76,5528.0,212.1137,212.1843,211.8133,211.8309,5528.0
2018-03-29 12:25:00,239.75,240.01,239.68,239.99,2901.0,211.8221,212.0518,211.7603,212.0341,2901.0
2018-03-29 12:30:00,239.98,240.04,239.83,239.89,2201.0,212.0253,212.0783,211.8928,211.9458,2201.0
2018-03-29 12:35:00,239.75,239.81,239.56,239.64,17574.0,211.8221,211.8751,211.6542,211.7249,17574.0
2018-03-29 12:40:00,239.61,239.62,239.25,239.61,6000.0,211.6984,211.7072,211.3803,211.6984,6000.0
2018-03-29 12:45:00,239.66,239.74,239.28,239.28,31868.0,211.7426,211.8133,211.4069,211.4069,31868.0
2018-03-29 12:50:00,239.25,239.61,239.24,239.57,13870.0,211.3803,211.6984,211.3715,211.6631,13870.0
2018-03-29 12:55:00,239.52,239.71,239.5,239.71,8938.0,211.6189,211.7868,211.6012,211.7868,8938.0
2018-03-29 13:00:00,239.61,239.65,239.5,239.53,31766.0,211.6984,211.7338,211.6012,211.6277,31766.0
2018-03-29 13:05:00,239.51,239.68,239.5,239.61,19442.0,211.6101,211.7603,211.6012,211.6984,19442.0
2018-03-29 13:10:00,239.57,240.15,239.57,240.15,4200.0,211.6631,212.1755,211.6631,212.1755,4200.0
2018-03-29 13:15:00,240.07,240.42,240.05,240.3,6308.0,212.1048,212.4141,212.0872,212.308,6308.0
2018-03-29 13:20:00,240.28,240.28,240.01,240.11,4308.0,212.2904,212.2904,212.0518,212.1402,4308.0
2018-03-29 13:25:00,240.27,240.31,240.01,240.2,3755.0,212.2815,212.3169,212.0518,212.2197,3755.0
2018-03-29 13:30:00,240.31,240.64,240.2,240.46,7371.0,212.3169,212.6084,212.2197,212.4494,7371.0
2018-03-29 13:35:00,240.49,240.75,240.38,240.64,4320.0,212.4759,212.7056,212.3787,212.6084,4320.0
2018-03-29 13:40:00,240.56,241.06,240.56,241.06,7572.0,212.5378,212.9795,212.5378,212.9795,7572.0
2018-03-29 13:45:00,241.07,241.3,240.95,241.21,8239.0,212.9883,213.1915,212.8823,213.112,8239.0
2018-03-29 13:50:00,241.2,241.43,241.1,241.26,7907.0,213.1032,213.3064,213.0148,213.1562,7907.0
2018-03-29 13:55:00,241.2,241.35,241.0,241.15,6283.0,213.1032,213.2357,212.9265,213.059,6283.0
2018-03-29 14:00:00,240.97,241.21,240.87,240.94,10764.0,212.9,213.112,212.8116,212.8735,10764.0
2018-03-29 14:05:00,240.98,241.38,240.98,241.28,6569.0,212.9088,213.2622,212.9088,213.1739,6569.0
2018-03-29 14:10:00,241.36,241.76,241.13,241.13,13110.0,213.2446,213.598,213.0414,213.0414,13110.0
2018-03-29 14:15:00,241.13,241.23,240.74,241.02,8453.0,213.0414,213.1297,212.6968,212.9442,8453.0
2018-03-29 14:20:00,241.03,241.18,240.93,240.96,4888.0,212.953,213.0855,212.8647,212.8912,4888.0
2018-03-29 14:25:00,240.97,241.3,240.94,241.19,18801.0,212.9,213.1915,212.8735,213.0944,18801.0
2018-03-29 14:30:00,241.21,241.39,241.01,241.28,12409.0,213.112,213.2711,212.9353,213.1739,12409.0
2018-03-29 14:35:00,241.3,241.3,241.07,241.19,6449.0,213.1915,213.1915,212.9883,213.0944,6449.0
2018-03-29 14:40:00,241.19,241.59,240.99,241.53,12182.0,213.0944,213.4478,212.9177,213.3948,12182.0
2018-03-29 14:45:00,241.6,242.04,241.6,242.03,12826.0,213.4566,213.8453,213.4566,213.8365,12826.0
2018-03-29 14:50:00,241.96,242.03,241.67,241.86,9474.0,213.7747,213.8365,213.5184,213.6863,9474.0
2018-03-29 14:55:00,241.98,242.35,241.48,241.48,12221.0,213.7923,214.1192,213.3506,213.3506,12221.0
2018-03-29 15:00:00,241.41,241.87,241.12,241.72,11299.0,213.2887,213.6952,213.0325,213.5626,11299.0
2018-03-29 15:05:00,241.8,242.58,241.8,242.54,12032.0,213.6333,214.3224,213.6333,214.2871,12032.0
2018-03-29 15:10:00,242.49,242.49,242.22,242.22,13062.0,214.2429,214.2429,214.0044,214.0044,13062.0
2018-03-29 15:15:00,242.12,242.23,241.71,242.02,25749.0,213.916,214.0132,213.5538,213.8277,25749.0
2018-03-29 15:20:00,242.11,242.11,241.21,241.43,17249.0,213.9072,213.9072,213.112,213.3064,17249.0
2018-03-29 15:25:00,241.46,241.5,240.72,241.13,11228.0,213.3329,213.3683,212.6791,213.0414,11228.0
2018-03-29 15:30:00,241.13,241.22,240.49,240.54,20637.0,213.0414,213.1209,212.4759,212.5201,20637.0
2018-03-29 15:35:00,240.5,240.92,240.29,240.84,18331.0,212.4847,212.8558,212.2992,212.7851,18331.0
2018-03-29 15:40:00,240.92,241.21,240.52,240.66,20849.0,212.8558,213.112,212.5024,212.6261,20849.0
2018-03-29 15:45:00,240.72,241.12,240.68,240.98,41395.0,212.6791,213.0325,212.6438,212.9088,41395.0
2018-03-29 15:50:00,240.99,241.17,240.55,240.59,31802.0,212.9177,213.0767,212.5289,212.5643,31802.0
2018-03-29 15:55:00,240.6,240.61,240.08,240.1,67388.0,212.5731,212.5819,212.1137,212.1313,67388.0
2018-04-02 09:30:00,239.19,240.83,238.0,240.83,62942.0,211.3273,212.7763,210.276,212.7763,62942.0
2018-04-02 09:35:00,240.63,241.6,240.43,241.39,8045.0,212.5996,213.4566,212.4229,213.2711,8045.0
2018-04-02 09:40:00,241.3,241.74,240.85,241.67,23908.0,213.1915,213.5803,212.794,213.5184,23908.0
2018-04-02 09:45:00,241.61,241.88,240.98,240.98,16003.0,213.4654,213.704,212.9088,212.9088,16003.0
2018-04-02 09:50:00,240.84,240.84,239.74,240.09,22123.0,212.7851,212.7851,211.8133,212.1225,22123.0
2018-04-02 09:55:00,239.95,240.46,239.86,239.96,5958.0,211.9988,212.4494,211.9193,212.0076,5958.0
2018-04-02 10:00:00,239.83,240.2,239.53,239.81,17398.0,211.8928,212.2197,211.6277,211.8751,17398.0
2018-04-02 10:05:00,239.68,240.16,239.5,239.84,14305.0,211.7603,212.1843,211.6012,211.9016,14305.0
2018-04-02 10:10:00,239.9,240.23,239.3,239.44,30515.0,211.9546,212.2462,211.4245,211.5482,30515.0
2018-04-02 10:15:00,239.44,239.76,238.82,239.17,19877.0,211.5482,211.8309,211.0004,211.3097,19877.0
2018-04-02 10:20:00,239.21,239.37,239.0,239.17,18958.0,211.345,211.4864,211.1595,211.3097,18958.0
2018-04-02 10:25:00,239.12,239.34,238.98,239.08,34118.0,211.2655,211.4599,211.1418,211.2302,34118.0
2018-04-02 10:30:00,239.08,239.14,238.02,238.02,7115.0,211.2302,211.2832,210.2936,210.2936,7115.0
2018-04-02 10:35:00,238.0,238.5,238.0,238.49,9687.0,210.276,210.7177,210.276,210.7089,9687.0
2018-04-02 10:40:00,238.62,238.67,238.06,238.14,7852.0,210.8237,210.8679,210.329,210.3997,7852.0
2018-04-02 10:45:00,238.08,238.47,238.0,238.29,10838.0,210.3466,210.6912,210.276,210.5322,10838.0
2018-04-02 10:50:00,238.29,238.46,238.07,238.09,17677.0,210.5322,210.6824,210.3378,210.3555,17677.0
2018-04-02 10:55:00,238.18,238.27,238.0,238.01,29113.0,210.435,210.5145,210.276,210.2848,29113.0
2018-04-02 11:00:00,238.04,238.2,237.0,237.16,39674.0,210.3113,210.4527,209.3924,209.5338,39674.0
2018-04-02 11:05:00,237.16,237.41,236.97,237.21,34094.0,209.5338,209.7547,209.3659,209.578,34094.0
2018-04-02 11:10:00,237.08,237.26,237.0,237.0,14904.0,209.4631,209.6222,209.3924,209.3924,14904.0
2018-04-02 11:15:00,237.0,237.42,237.0,237.36,8900.0,209.3924,209.7635,209.3924,209.7105,8900.0
2018-04-02 11:20:00,237.36,237.59,237.09,237.55,10451.0,209.7105,209.9137,209.472,209.8784,10451.0
2018-04-02 11:25:00,237.57,238.08,237.38,238.06,8374.0,209.896,210.3466,209.7282,210.329,8374.0
2018-04-02 11:30:00,238.06,238.38,237.93,237.97,20294.0,210.329,210.6117,210.2141,210.2495,20294.0
2018-04-02 11:35:00,237.97,237.97,235.89,235.94,14580.0,210.2495,210.2495,208.4117,208.4559,14580.0
2018-04-02 11:40:00,235.83,236.68,235.6,236.3,25824.0,208.3587,209.1097,208.1555,208.774,25824.0
2018-04-02 11:45:00,236.19,236.92,236.01,236.67,7200.0,208.6768,209.3218,208.5178,209.1009,7200.0
2018-04-02 11:50:00,236.77,237.14,236.57,236.9,18829.0,209.1892,209.5161,209.0125,209.3041,18829.0
2018-04-02 11:55:00,237.07,237.39,236.92,236.95,8593.0,209.4543,209.737,209.3218,209.3483,8593.0
2018-04-02 12:00:00,237.07,237.07,236.6,236.95,21312.0,209.4543,209.4543,209.039,209.3483,21312.0
2018-04-02 12:05:00,236.78,236.83,236.45,236.59,36901.0,209.1981,209.2422,208.9065,209.0302,36901.0
2018-04-02 12:10:00,236.51,237.03,236.5,236.88,25274.0,208.9595,209.419,208.9507,209.2864,25274.0
2018-04-02 12:15:00,236.93,237.19,236.31,237.18,13554.0,209.3306,209.5603,208.7828,209.5515,13554.0
2018-04-02 12:20:00,236.93,237.55,236.93,237.23,9303.0,209.3306,209.8784,209.3306,209.5957,9303.0
2018-04-02 12:25:00,237.19,237.71,237.0,237.7,12763.0,209.5603,210.0197,209.3924,210.0109,12763.0
2018-04-02 12:30:00,237.41,238.19,237.41,238.12,16503.0,209.7547,210.4438,209.7547,210.382,16503.0
2018-04-02 12:35:00,238.07,238.87,238.0,238.2,17380.0,210.3378,211.0446,210.276,210.4527,17380.0
2018-04-02 12:40:00,238.32,238.94,238.17,238.77,18236.0,210.5587,211.1065,210.4262,210.9563,18236.0
2018-04-02 12:45:00,238.73,238.91,238.08,238.48,6655.0,210.9209,211.08,210.3466,210.7,6655.0
2018-04-02 12:50:00,238.59,238.73,238.0,238.01,5127.0,210.7972,210.9209,210.276,210.2848,5127.0
2018-04-02 12:55:00,238.14,238.31,238.0,238.28,5459.0,210.3997,210.5498,210.276,210.5233,5459.0
2018-04-02 13:00:00,238.3,238.54,238.0,238.0,18057.0,210.541,210.7531,210.276,210.276,18057.0
2018-04-02 13:05:00,238.0,238.14,237.99,238.0,16744.0,210.276,210.3997,210.2671,210.276,16744.0
2018-04-02 13:10:00,238.07,238.19,237.52,237.56,10211.0,210.3378,210.4438,209.8519,209.8872,10211.0
2018-04-02 13:15:00,237.58,237.58,237.17,237.17,4647.0,209.9049,209.9049,209.5426,209.5426,4647.0
2018-04-02 13:20:00,237.03,237.33,236.32,236.32,10651.0,209.419,209.684,208.7917,208.7917,10651.0
2018-04-02 13:25:00,236.34,236.35,235.96,235.97,8642.0,208.8093,208.8182,208.4736,208.4824,8642.0
2018-04-02 13:30:00,236.21,236.76,236.21,236.76,4530.0,208.6945,209.1804,208.6945,209.1804,4530.0
2018-04-02 13:35:00,236.81,236.96,236.68,236.84,4859.0,209.2246,209.3571,209.1097,209.2511,4859.0
2018-04-02 13:40:00,236.7,236.88,236.67,236.71,24798.0,209.1274,209.2864,209.1009,209.1362,24798.0
2018-04-02 13:45:00,236.68,236.75,235.99,235.99,8966.0,209.1097,209.1716,208.5001,208.5001,8966.0
2018-04-02 13:50:00,236.11,236.34,236.08,236.12,6535.0,208.6061,208.8093,208.5796,208.615,6535.0
2018-04-02 13:55:00,236.01,236.24,235.84,236.13,6422.0,208.5178,208.721,208.3676,208.6238,6422.0
2018-04-02 14:00:00,235.98,235.99,235.37,235.7,10808.0,208.4913,208.5001,207.9523,208.2439,10808.0
2018-04-02 14:05:00,235.6,236.18,235.2,236.13,12955.0,208.1555,208.668,207.8021,208.6238,12955.0
2018-04-02 14:10:00,236.04,236.65,236.0,236.58,12434.0,208.5443,209.0832,208.5089,209.0214,12434.0
2018-04-02 14:15:00,236.6,236.71,236.18,236.38,11731.0,209.039,209.1362,208.668,208.8447,11731.0
2018-04-02 14:20:00,236.54,237.08,236.53,237.0,9389.0,208.986,209.4631,208.9772,209.3924,9389.0
2018-04-02 14:25:00,236.83,237.02,236.7,236.93,19296.0,209.2422,209.4101,209.1274,209.3306,19296.0
2018-04-02 14:30:00,236.87,237.46,236.76,237.09,23033.0,209.2776,209.7989,209.1804,209.472,23033.0
2018-04-02 14:35:00,237.08,237.27,236.69,236.97,16308.0,209.4631,209.631,209.1186,209.3659,16308.0
2018-04-02 14:40:00,236.95,236.95,236.46,236.53,9600.0,209.3483,209.3483,208.9153,208.9772,9600.0
2018-04-02 14:45:00,236.39,236.84,236.17,236.8,11691.0,208.8535,209.2511,208.6591,209.2157,11691.0
2018-04-02 14:50:00,236.88,237.25,236.7,237.08,11512.0,209.2864,209.6133,209.1274,209.4631,11512.0
2018-04-02 14:55:00,237.16,237.17,236.64,236.89,17092.0,209.5338,209.5426,209.0744,209.2953,17092.0
2018-04-02 15:00:00,236.88,237.17,236.6,236.89,16076.0,209.2864,209.5426,209.039,209.2953,16076.0
2018-04-02 15:05:00,236.78,236.97,236.6,236.8,11806.0,209.1981,209.3659,209.039,209.2157,11806.0
2018-04-02 15:10:00,236.8,237.47,236.6,237.47,13877.0,209.2157,209.8077,209.039,209.8077,13877.0
2018-04-02 15:15:00,237.35,237.73,237.16,237.73,14721.0,209.7017,210.0374,209.5338,210.0374,14721.0
2018-04-02 15:20:00,237.78,237.89,237.32,237.48,22495.0,210.0816,210.1788,209.6752,209.8165,22495.0
2018-04-02 15:25:00,237.48,237.5,236.97,237.15,14852.0,209.8165,209.8342,209.3659,209.525,14852.0
2018-04-02 15:30:00,237.14,237.45,236.61,236.69,17932.0,209.5161,209.79,209.0479,209.1186,17932.0
2018-04-02 15:35:00,236.72,237.05,236.6,236.6,14574.0,209.1451,209.4366,209.039,209.039,14574.0
2018-04-02 15:40:00,236.55,237.13,236.3,237.13,17077.0,208.9949,209.5073,208.774,209.5073,17077.0
2018-04-02 15:45:00,237.17,237.95,237.17,237.48,23096.0,209.5426,210.2318,209.5426,209.8165,23096.0
2018-04-02 15:50:00,237.55,238.4,237.54,238.4,32294.0,209.8784,210.6294,209.8695,210.6294,32294.0
2018-04-02 15:55:00,238.39,238.8,238.14,238.34,124428.0,210.6205,210.9828,210.3997,210.5764,124428.0
2018-04-03 09:30:00,239.22,240.13,238.99,240.08,32449.0,211.3538,212.1578,211.1506,212.1137,32449.0
2018-04-03 09:35:00,239.85,240.86,239.62,240.86,12345.0,211.9105,212.8028,211.7072,212.8028,12345.0
2018-04-03 09:40:00,240.85,241.29,239.51,239.53,14653.0,212.794,213.1827,211.6101,211.6277,14653.0
2018-04-03 09:45:00,239.5,239.81,238.91,238.91,16083.0,211.6012,211.8751,211.08,211.08,16083.0
2018-04-03 09:50:00,238.77,238.99,238.12,238.52,17542.0,210.9563,211.1506,210.382,210.7354,17542.0
2018-04-03 09:55:00,238.5,239.54,238.02,239.14,41119.0,210.7177,211.6366,210.2936,211.2832,41119.0
2018-04-03 10:00:00,239.31,239.37,238.65,238.94,12908.0,211.4334,211.4864,210.8502,211.1065,12908.0
2018-04-03 10:05:00,239.01,239.03,238.34,238.85,9560.0,211.1683,211.186,210.5764,211.0269,9560.0
2018-04-03 10:10:00,238.64,238.97,238.22,238.57,13102.0,210.8414,211.133,210.4703,210.7796,13102.0
2018-04-03 10:15:00,238.57,239.31,238.37,238.86,9584.0,210.7796,211.4334,210.6029,211.0358,9584.0
2018-04-03 10:20:00,238.78,239.0,238.5,238.78,13500.0,210.9651,211.1595,210.7177,210.9651,13500.0
2018-04-03 10:25:00,238.59,239.0,238.33,239.0,7912.0,210.7972,211.1595,210.5675,211.1595,7912.0
2018-04-03 10:30:00,239.0,239.09,238.69,239.0,14187.0,211.1595,211.239,210.8856,211.1595,14187.0
2018-04-03 10:35:00,239.0,239.0,238.42,238.54,4729.0,211.1595,211.1595,210.647,210.7531,4729.0
2018-04-03 10:40:00,238.63,239.12,238.62,238.9,6311.0,210.8326,211.2655,210.8237,211.0711,6311.0
2018-04-03 10:45:00,238.9,239.65,238.86,239.11,25390.0,211.0711,211.7338,211.0358,211.2567,25390.0
2018-04-03 10:50:00,239.11,239.85,239.02,239.46,7920.0,211.2567,211.9105,211.1771,211.5659,7920.0
2018-04-03 10:55:00,239.41,240.07,239.34,239.83,13825.0,211.5217,212.1048,211.4599,211.8928,13825.0
2018-04-03 11:00:00,239.76,240.1,239.51,239.51,18160.0,211.8309,212.1313,211.6101,211.6101,18160.0
2018-04-03 11:05:00,239.52,240.27,239.37,240.18,10457.0,211.6189,212.2815,211.4864,212.202,10457.0
2018-04-03 11:10:00,240.26,240.26,239.79,240.21,8377.0,212.2727,212.2727,211.8574,212.2285,8377.0
2018-04-03 11:15:00,240.21,240.23,239.6,239.84,6912.0,212.2285,212.2462,211.6896,211.9016,6912.0
2018-04-03 11:20:00,239.91,239.99,239.63,239.79,7857.0,211.9635,212.0341,211.7161,211.8574,7857.0
2018-04-03 11:25:00,239.77,240.12,239.7,239.75,5044.0,211.8398,212.149,211.7779,211.8221,5044.0
2018-04-03 11:30:00,239.6,239.7,238.89,238.9,4500.0,211.6896,211.7779,211.0623,211.0711,4500.0
2018-04-03 11:35:00,238.97,238.99,238.4,238.51,5059.0,211.133,211.1506,210.6294,210.7266,5059.0
2018-04-03 11:40:00,238.36,238.98,238.35,238.98,4655.0,210.594,211.1418,210.5852,211.1418,4655.0
2018-04-03 11:45:00,238.73,239.16,238.48,238.48,10853.0,210.9209,211.3008,210.7,210.7,10853.0
2018-04-03 11:50:00,238.6,238.76,238.15,238.62,9060.0,210.8061,210.9474,210.4085,210.8237,9060.0
2018-04-03 11:55:00,238.61,238.8,238.42,238.5,7400.0,210.8149,210.9828,210.647,210.7177,7400.0
2018-04-03 12:00:00,238.44,239.17,238.44,239.17,7731.0,210.6647,211.3097,210.6647,211.3097,7731.0
2018-04-03 12:05:00,239.2,239.32,238.89,238.9,10221.0,211.3362,211.4422,211.0623,211.0711,10221.0
2018-04-03 12:10:00,238.8,238.91,238.52,238.52,4408.0,210.9828,211.08,210.7354,210.7354,4408.0
2018-04-03 12:15:00,238.53,238.96,238.21,238.3,6506.0,210.7442,211.1241,210.4615,210.541,6506.0
2018-04-03 12:20:00,238.3,238.42,237.62,237.66,12140.0,210.541,210.647,209.9402,209.9756,12140.0
2018-04-03 12:25:00,237.75,238.15,237.67,238.1,9328.0,210.0551,210.4085,209.9844,210.3643,9328.0
2018-04-03 12:30:00,238.09,238.57,238.09,238.56,6574.0,210.3555,210.7796,210.3555,210.7707,6574.0
2018-04-03 12:35:00,238.56,238.69,238.39,238.64,7332.0,210.7707,210.8856,210.6205,210.8414,7332.0
2018-04-03 12:40:00,238.76,239.1,238.76,238.9,5403.0,210.9474,211.2478,210.9474,211.0711,5403.0
2018-04-03 12:45:00,238.82,238.91,238.55,238.55,3400.0,211.0004,211.08,210.7619,210.7619,3400.0
2018-04-03 12:50:00,238.59,238.74,238.43,238.59,4103.0,210.7972,210.9298,210.6559,210.7972,4103.0
2018-04-03 12:55:00,238.67,238.93,238.56,238.87,2982.0,210.8679,211.0976,210.7707,211.0446,2982.0
2018-04-03 13:00:00,238.92,238.92,238.58,238.85,3400.0,211.0888,211.0888,210.7884,211.0269,3400.0
2018-04-03 13:05:00,238.87,239.28,238.84,239.18,6090.0,211.0446,211.4069,211.0181,211.3185,6090.0
2018-04-03 13:10:00,239.26,239.5,239.13,239.13,5271.0,211.3892,211.6012,211.2743,211.2743,5271.0
2018-04-03 13:15:00,239.34,239.54,239.12,239.5,6248.0,211.4599,211.6366,211.2655,211.6012,6248.0
2018-04-03 13:20:00,239.5,239.9,239.33,239.9,12653.0,211.6012,211.9546,211.451,211.9546,12653.0
2018-04-03 13:25:00,239.81,240.15,239.71,239.77,11676.0,211.8751,212.1755,211.7868,211.8398,11676.0
2018-04-03 13:30:00,239.89,239.97,239.21,239.27,5810.0,211.9458,212.0165,211.345,211.398,5810.0
2018-04-03 13:35:00,239.25,239.25,238.68,238.69,5640.0,211.3803,211.3803,210.8767,210.8856,5640.0
2018-04-03 13:40:00,238.75,239.05,238.69,238.98,4901.0,210.9386,211.2036,210.8856,211.1418,4901.0
2018-04-03 13:45:00,239.03,239.08,238.55,238.61,4215.0,211.186,211.2302,210.7619,210.8149,4215.0
2018-04-03 13:50:00,238.6,238.97,238.6,238.95,4315.0,210.8061,211.133,210.8061,211.1153,4315.0
2018-04-03 13:55:00,239.03,239.5,238.98,239.4,7355.0,211.186,211.6012,211.1418,211.5129,7355.0
2018-04-03 14:00:00,239.39,239.5,239.04,239.11,4314.0,211.504,211.6012,211.1948,211.2567,4314.0
2018-04-03 14:05:00,238.99,238.99,238.35,238.46,8031.0,211.1506,211.1506,210.5852,210.6824,8031.0
2018-04-03 14:10:00,238.39,238.39,238.14,238.23,3900.0,210.6205,210.6205,210.3997,210.4792,3900.0
2018-04-03 14:15:00,238.14,238.14,237.8,238.05,4175.0,210.3997,210.3997,210.0993,210.3201,4175.0
2018-04-03 14:20:00,238.01,238.37,237.94,238.26,11016.0,210.2848,210.6029,210.2229,210.5057,11016.0
2018-04-03 14:25:00,238.19,238.19,237.76,237.94,6397.0,210.4438,210.4438,210.0639,210.2229,6397.0
2018-04-03 14:30:00,237.96,237.96,237.19,237.2,8551.0,210.2406,210.2406,209.5603,209.5691,8551.0
2018-04-03 14:35:00,237.2,237.64,237.08,237.64,8552.0,209.5691,209.9579,209.4631,209.9579,8552.0
2018-04-03 14:40:00,237.7,237.87,237.21,237.21,6850.0,210.0109,210.1611,209.578,209.578,6850.0
2018-04-03 14:45:00,237.29,238.65,237.19,238.56,14550.0,209.6487,210.8502,209.5603,210.7707,14550.0
2018-04-03 14:50:00,238.59,238.8,238.22,238.49,15373.0,210.7972,210.9828,210.4703,210.7089,15373.0
2018-04-03 14:55:00,238.5,239.16,238.5,239.08,14837.0,210.7177,211.3008,210.7177,211.2302,14837.0
2018-04-03 15:00:00,239.0,239.95,238.95,239.73,17216.0,211.1595,211.9988,211.1153,211.8044,17216.0
2018-04-03 15:05:00,239.73,240.61,239.65,240.34,15669.0,211.8044,212.5819,211.7338,212.3434,15669.0
2018-04-03 15:10:00,240.35,240.75,239.53,239.8,25695.0,212.3522,212.7056,211.6277,211.8663,25695.0
2018-04-03 15:15:00,239.77,240.17,239.37,240.09,9637.0,211.8398,212.1932,211.4864,212.1225,9637.0
2018-04-03 15:20:00,240.09,240.5,239.89,240.25,19795.0,212.1225,212.4847,211.9458,212.2639,19795.0
2018-04-03 15:25:00,240.39,240.89,240.32,240.75,11084.0,212.3876,212.8293,212.3257,212.7056,11084.0
2018-04-03 15:30:00,240.76,240.9,239.8,239.8,23640.0,212.7145,212.8381,211.8663,211.8663,23640.0
2018-04-03 15:35:00,239.92,239.93,239.26,239.62,17152.0,211.9723,211.9811,211.3892,211.7072,17152.0
2018-04-03 15:40:00,239.67,240.2,239.62,240.01,16253.0,211.7514,212.2197,211.7072,212.0518,16253.0
2018-04-03 15:45:00,239.98,240.57,239.76,239.86,21106.0,212.0253,212.5466,211.8309,211.9193,21106.0
2018-04-03 15:50:00,239.87,240.26,239.71,239.75,32139.0,211.9281,212.2727,211.7868,211.8221,32139.0
2018-04-03 15:55:00,239.75,241.23,239.75,241.04,70821.0,211.8221,213.1297,211.8221,212.9618,70821.0
2018-04-04 09:30:00,236.51,236.76,234.73,235.55,75729.0,208.9595,209.1804,207.3869,208.1114,75729.0
2018-04-04 09:35:00,235.63,235.67,234.86,235.26,24051.0,208.182,208.2174,207.5017,207.8551,24051.0
2018-04-04 09:40:00,235.17,236.04,234.6,235.85,40155.0,207.7756,208.5443,207.272,208.3764,40155.0
2018-04-04 09:45:00,235.7,235.7,235.01,235.26,30502.0,208.2439,208.2439,207.6343,207.8551,30502.0
2018-04-04 09:50:00,235.23,235.47,234.89,235.06,38560.0,207.8286,208.0407,207.5282,207.6784,38560.0
2018-04-04 09:55:00,235.17,235.2,234.58,234.65,17623.0,207.7756,207.8021,207.2543,207.3162,17623.0
2018-04-04 10:00:00,234.64,234.71,233.73,234.16,21890.0,207.3074,207.3692,206.5034,206.8833,21890.0
2018-04-04 10:05:00,234.42,234.82,233.98,234.44,17761.0,207.113,207.4664,206.7242,207.1307,17761.0
2018-04-04 10:10:00,234.36,234.68,233.81,233.81,27236.0,207.06,207.3427,206.574,206.574,27236.0
2018-04-04 10:15:00,233.84,234.08,233.07,233.42,29232.0,206.6005,206.8126,205.9202,206.2295,29232.0
2018-04-04 10:20:00,233.33,233.43,232.65,232.7,30019.0,206.15,206.2383,205.5492,205.5933,30019.0
2018-04-04 10:25:00,232.66,233.13,232.53,232.9,36021.0,205.558,205.9733,205.4431,205.77,36021.0
2018-04-04 10:30:00,232.89,233.05,232.54,232.6,19847.0,205.7612,205.9026,205.452,205.505,19847.0
2018-04-04 10:35:00,232.67,233.23,232.64,233.08,40893.0,205.5668,206.0616,205.5403,205.9291,40893.0
2018-04-04 10:40:00,233.1,234.0,233.01,233.93,51832.0,205.9467,206.7419,205.8672,206.6801,51832.0
2018-04-04 10:45:00,233.93,234.39,233.51,234.34,22321.0,206.6801,207.0865,206.309,207.0423,22321.0
2018-04-04 10:50:00,234.38,234.39,233.74,233.9,37202.0,207.0776,207.0865,206.5122,206.6536,37202.0
2018-04-04 10:55:00,234.03,234.27,233.73,234.22,15928.0,206.7684,206.9805,206.5034,206.9363,15928.0
2018-04-04 11:00:00,234.23,234.27,233.83,233.89,13237.0,206.9451,206.9805,206.5917,206.6447,13237.0
2018-04-04 11:05:00,233.99,234.0,232.77,232.79,7570.0,206.7331,206.7419,205.6552,205.6729,7570.0
2018-04-04 11:10:00,232.85,233.44,232.74,233.31,18655.0,205.7259,206.2471,205.6287,206.1323,18655.0
2018-04-04 11:15:00,233.23,234.44,233.17,234.44,19602.0,206.0616,207.1307,206.0086,207.1307,19602.0
2018-04-04 11:20:00,234.47,234.69,234.07,234.56,19940.0,207.1572,207.3515,206.8038,207.2367,19940.0
2018-04-04 11:25:00,234.62,234.72,233.87,234.11,9534.0,207.2897,207.378,206.6271,206.8391,9534.0
2018-04-04 11:30:00,234.01,234.85,233.93,234.64,18991.0,206.7507,207.4929,206.6801,207.3074,18991.0
2018-04-04 11:35:00,234.56,235.18,234.3,234.73,21243.0,207.2367,207.7845,207.007,207.3869,21243.0
2018-04-04 11:40:00,234.71,234.84,234.28,234.37,13399.0,207.3692,207.4841,206.9893,207.0688,13399.0
2018-04-04 11:45:00,234.41,234.91,234.25,234.62,9975.0,207.1041,207.5459,206.9628,207.2897,9975.0
2018-04-04 11:50:00,234.57,234.57,233.93,234.02,12224.0,207.2455,207.2455,206.6801,206.7596,12224.0
2018-04-04 11:55:00,233.95,234.25,233.94,233.99,8618.0,206.6977,206.9628,206.6889,206.7331,8618.0
2018-04-04 12:00:00,234.03,234.47,234.03,234.34,7779.0,206.7684,207.1572,206.7684,207.0423,7779.0
2018-04-04 12:05:00,234.35,234.84,234.18,234.71,12696.0,207.0511,207.4841,206.9009,207.3692,12696.0
2018-04-04 12:10:00,234.82,235.24,234.76,234.99,7960.0,207.4664,207.8375,207.4134,207.6166,7960.0
2018-04-04 12:15:00,234.87,235.01,234.69,234.8,8885.0,207.5106,207.6343,207.3515,207.4487,8885.0
2018-04-04 12:20:00,234.83,234.95,234.58,234.95,10621.0,207.4752,207.5812,207.2543,207.5812,10621.0
2018-04-04 12:25:00,234.93,235.19,234.93,235.19,15376.0,207.5636,207.7933,207.5636,207.7933,15376.0
2018-04-04 12:30:00,235.22,235.47,235.11,235.47,11072.0,207.8198,208.0407,207.7226,208.0407,11072.0
2018-04-04 12:35:00,235.5,235.65,234.96,235.23,13496.0,208.0672,208.1997,207.5901,207.8286,13496.0
2018-04-04 12:40:00,235.23,235.37,234.94,235.37,8457.0,207.8286,207.9523,207.5724,207.9523,8457.0
2018-04-04 12:45:00,235.33,235.36,234.85,235.23,10142.0,207.917,207.9435,207.4929,207.8286,10142.0
2018-04-04 12:50:00,235.21,235.47,235.06,235.43,12896.0,207.811,208.0407,207.6784,208.0053,12896.0
2018-04-04 12:55:00,235.44,235.69,235.23,235.52,11872.0,208.0142,208.235,207.8286,208.0848,11872.0
2018-04-04 13:00:00,235.56,235.72,235.35,235.36,10547.0,208.1202,208.2616,207.9347,207.9435,10547.0
2018-04-04 13:05:00,235.4,235.63,235.26,235.28,6200.0,207.9788,208.182,207.8551,207.8728,6200.0
2018-04-04 13:10:00,235.31,235.32,234.85,234.87,16253.0,207.8993,207.9081,207.4929,207.5106,16253.0
2018-04-04 13:15:00,234.91,235.0,234.74,234.74,8498.0,207.5459,207.6254,207.3957,207.3957,8498.0
2018-04-04 13:20:00,234.69,235.0,234.52,234.58,7367.0,207.3515,207.6254,207.2013,207.2543,7367.0
2018-04-04 13:25:00,234.58,235.0,234.41,234.95,10223.0,207.2543,207.6254,207.1041,207.5812,10223.0
2018-04-04 13:30:00,234.9,234.94,234.8,234.85,5521.0,207.5371,207.5724,207.4487,207.4929,5521.0
2018-04-04 13:35:00,234.92,235.44,234.91,235.32,9105.0,207.5547,208.0142,207.5459,207.9081,9105.0
2018-04-04 13:40:00,235.36,235.53,235.12,235.27,4120.0,207.9435,208.0937,207.7314,207.864,4120.0
2018-04-04 13:45:00,235.22,235.22,234.61,234.75,7355.0,207.8198,207.8198,207.2809,207.4045,7355.0
2018-04-04 13:50:00,234.74,235.07,234.63,235.01,8053.0,207.3957,207.6873,207.2985,207.6343,8053.0
2018-04-04 13:55:00,235.02,235.35,234.96,235.35,7542.0,207.6431,207.9347,207.5901,207.9347,7542.0
2018-04-04 14:00:00,235.41,235.56,235.1,235.34,9289.0,207.9877,208.1202,207.7138,207.9258,9289.0
2018-04-04 14:05:00,235.39,235.7,235.39,235.45,7613.0,207.97,208.2439,207.97,208.023,7613.0
2018-04-04 14:10:00,235.57,235.8,235.5,235.78,6711.0,208.129,208.3322,208.0672,208.3146,6711.0
2018-04-04 14:15:00,235.77,236.3,235.77,236.06,11472.0,208.3057,208.774,208.3057,208.5619,11472.0
2018-04-04 14:20:00,236.06,236.46,236.06,236.37,11617.0,208.5619,208.9153,208.5619,208.8358,11617.0
2018-04-04 14:25:00,236.31,236.37,236.01,236.37,16109.0,208.7828,208.8358,208.5178,208.8358,16109.0
2018-04-04 14:30:00,236.34,236.44,236.22,236.27,11702.0,208.8093,208.8977,208.7033,208.7475,11702.0
2018-04-04 14:35:00,236.21,236.23,235.76,235.87,14042.0,208.6945,208.7121,208.2969,208.3941,14042.0
2018-04-04 14:40:00,235.81,236.88,235.8,236.74,17241.0,208.3411,209.2864,208.3322,209.1627,17241.0
2018-04-04 14:45:00,236.84,237.25,236.72,237.25,22222.0,209.2511,209.6133,209.1451,209.6133,22222.0
2018-04-04 14:50:00,237.25,237.51,237.11,237.12,11230.0,209.6133,209.843,209.4896,209.4985,11230.0
2018-04-04 14:55:00,237.12,237.19,236.77,237.05,12501.0,209.4985,209.5603,209.1892,209.4366,12501.0
2018-04-04 15:00:00,237.03,237.63,237.03,237.49,8828.0,209.419,209.9491,209.419,209.8254,8828.0
2018-04-04 15:05:00,237.54,237.94,237.47,237.94,11202.0,209.8695,210.2229,209.8077,210.2229,11202.0
2018-04-04 15:10:00,237.99,238.01,237.53,237.54,10846.0,210.2671,210.2848,209.8607,209.8695,10846.0
2018-04-04 15:15:00,237.45,237.67,237.37,237.41,11760.0,209.79,209.9844,209.7193,209.7547,11760.0
2018-04-04 15:20:00,237.44,238.06,237.44,237.88,11490.0,209.7812,210.329,209.7812,210.1699,11490.0
2018-04-04 15:25:00,237.83,238.13,237.7,237.9,18859.0,210.1258,210.3908,210.0109,210.1876,18859.0
2018-04-04 15:30:00,237.91,238.04,237.64,237.65,16700.0,210.1964,210.3113,209.9579,209.9667,16700.0
2018-04-04 15:35:00,237.72,238.07,237.64,238.06,9291.0,210.0286,210.3378,209.9579,210.329,9291.0
2018-04-04 15:40:00,238.06,238.35,237.99,238.1,12215.0,210.329,210.5852,210.2671,210.3643,12215.0
2018-04-04 15:45:00,238.12,238.7,238.12,238.67,28524.0,210.382,210.8944,210.382,210.8679,28524.0
2018-04-04 15:50:00,238.67,239.08,238.62,238.92,28621.0,210.8679,211.2302,210.8237,211.0888,28621.0
2018-04-04 15:55:00,238.93,239.1,238.75,238.75,55426.0,211.0976,211.2478,210.9386,210.9386,55426.0
2018-04-05 09:30:00,239.31,239.8,238.77,239.8,23796.0,211.4334,211.8663,210.9563,211.8663,23796.0
2018-04-05 09:35:00,239.8,239.93,238.25,238.44,20956.0,211.8663,211.9811,210.4968,210.6647,20956.0
2018-04-05 09:40:00,238.57,239.27,238.57,238.86,12647.0,210.7796,211.398,210.7796,211.0358,12647.0
2018-04-05 09:45:00,238.75,239.09,238.5,238.95,10750.0,210.9386,211.239,210.7177,211.1153,10750.0
2018-04-05 09:50:00,239.12,239.12,238.5,238.81,12696.0,211.2655,211.2655,210.7177,210.9916,12696.0
2018-04-05 09:55:00,238.8,239.25,238.38,239.25,10637.0,210.9828,211.3803,210.6117,211.3803,10637.0
2018-04-05 10:00:00,239.2,239.35,238.97,239.13,8436.0,211.3362,211.4687,211.133,211.2743,8436.0
2018-04-05 10:05:00,239.2,239.43,238.79,239.05,10000.0,211.3362,211.5394,210.9739,211.2036,10000.0
2018-04-05 10:10:00,239.14,239.34,239.01,239.17,8748.0,211.2832,211.4599,211.1683,211.3097,8748.0
2018-04-05 10:15:00,239.39,239.39,238.5,238.67,11893.0,211.504,211.504,210.7177,210.8679,11893.0
2018-04-05 10:20:00,238.57,238.57,238.09,238.16,16610.0,210.7796,210.7796,210.3555,210.4173,16610.0
2018-04-05 10:25:00,238.12,238.18,237.55,238.08,9750.0,210.382,210.435,209.8784,210.3466,9750.0
2018-04-05 10:30:00,238.05,238.52,238.04,238.26,14582.0,210.3201,210.7354,210.3113,210.5057,14582.0
2018-04-05 10:35:00,238.26,238.26,237.74,238.16,12804.0,210.5057,210.5057,210.0462,210.4173,12804.0
2018-04-05 10:40:00,238.24,238.25,237.8,237.95,10440.0,210.488,210.4968,210.0993,210.2318,10440.0
2018-04-05 10:45:00,238.0,238.0,237.19,237.53,12213.0,210.276,210.276,209.5603,209.8607,12213.0
2018-04-05 10:50:00,237.64,238.17,237.57,238.17,19998.0,209.9579,210.4262,209.896,210.4262,19998.0
2018-04-05 10:55:00,238.31,238.46,238.17,238.28,5502.0,210.5498,210.6824,210.4262,210.5233,5502.0
2018-04-05 11:00:00,238.32,238.74,238.3,238.74,1790.0,210.5587,210.9298,210.541,210.9298,1790.0
2018-04-05 11:05:00,238.99,239.91,238.99,239.52,5279.0,211.1506,211.9635,211.1506,211.6189,5279.0
2018-04-05 11:10:00,239.69,240.14,239.51,240.09,3853.0,211.7691,212.1667,211.6101,212.1225,3853.0
2018-04-05 11:15:00,240.06,240.22,239.78,240.05,8746.0,212.096,212.2374,211.8486,212.0872,8746.0
2018-04-05 11:20:00,240.18,240.36,239.98,240.15,6104.0,212.202,212.361,212.0253,212.1755,6104.0
2018-04-05 11:25:00,240.12,240.49,240.11,240.33,8305.0,212.149,212.4759,212.1402,212.3345,8305.0
2018-04-05 11:30:00,240.34,240.41,240.17,240.35,4201.0,212.3434,212.4052,212.1932,212.3522,4201.0
2018-04-05 11:35:00,240.3,240.37,240.06,240.37,7964.0,212.308,212.3699,212.096,212.3699,7964.0
2018-04-05 11:40:00,240.37,240.37,239.71,239.81,5690.0,212.3699,212.3699,211.7868,211.8751,5690.0
2018-04-05 11:45:00,239.81,239.81,239.51,239.79,6275.0,211.8751,211.8751,211.6101,211.8574,6275.0
2018-04-05 11:50:00,239.7,240.3,239.6,240.3,7366.0,211.7779,212.308,211.6896,212.308,7366.0
2018-04-05 11:55:00,240.28,240.4,240.02,240.37,6307.0,212.2904,212.3964,212.0607,212.3699,6307.0
2018-04-05 12:00:00,240.34,240.8,240.26,240.8,4562.0,212.3434,212.7498,212.2727,212.7498,4562.0
2018-04-05 12:05:00,240.84,240.94,240.5,240.5,10912.0,212.7851,212.8735,212.4847,212.4847,10912.0
2018-04-05 12:10:00,240.5,240.66,240.39,240.56,12579.0,212.4847,212.6261,212.3876,212.5378,12579.0
2018-04-05 12:15:00,240.64,240.64,240.09,240.29,15169.0,212.6084,212.6084,212.1225,212.2992,15169.0
2018-04-05 12:20:00,240.33,240.5,240.12,240.13,9908.0,212.3345,212.4847,212.149,212.1578,9908.0
2018-04-05 12:25:00,240.19,240.32,240.05,240.21,4118.0,212.2109,212.3257,212.0872,212.2285,4118.0
2018-04-05 12:30:00,240.28,240.32,240.06,240.18,4475.0,212.2904,212.3257,212.096,212.202,4475.0
2018-04-05 12:35:00,240.18,240.19,239.87,240.17,4682.0,212.202,212.2109,211.9281,212.1932,4682.0
2018-04-05 12:40:00,240.13,240.19,239.85,239.85,1801.0,212.1578,212.2109,211.9105,211.9105,1801.0
2018-04-05 12:45:00,239.86,240.0,239.75,240.0,2091.0,211.9193,212.043,211.8221,212.043,2091.0
2018-04-05 12:50:00,239.99,240.03,239.83,239.83,3050.0,212.0341,212.0695,211.8928,211.8928,3050.0
2018-04-05 12:55:00,239.95,240.17,239.95,240.16,2552.0,211.9988,212.1932,211.9988,212.1843,2552.0
2018-04-05 13:00:00,240.23,240.58,240.23,240.58,3407.0,212.2462,212.5554,212.2462,212.5554,3407.0
2018-04-05 13:05:00,240.51,240.61,240.39,240.5,3966.0,212.4936,212.5819,212.3876,212.4847,3966.0
2018-04-05 13:10:00,240.44,240.44,240.0,240.06,3510.0,212.4317,212.4317,212.043,212.096,3510.0
2018-04-05 13:15:00,240.07,240.07,239.64,239.76,3270.0,212.1048,212.1048,211.7249,211.8309,3270.0
2018-04-05 13:20:00,239.7,239.77,239.23,239.36,5134.0,211.7779,211.8398,211.3627,211.4775,5134.0
2018-04-05 13:25:00,239.33,239.62,239.29,239.37,5566.0,211.451,211.7072,211.4157,211.4864,5566.0
2018-04-05 13:30:00,239.37,239.82,239.35,239.82,4683.0,211.4864,211.884,211.4687,211.884,4683.0
2018-04-05 13:35:00,239.95,240.16,239.67,239.67,4350.0,211.9988,212.1843,211.7514,211.7514,4350.0
2018-04-05 13:40:00,239.56,239.59,239.24,239.29,3408.0,211.6542,211.6807,211.3715,211.4157,3408.0
2018-04-05 13:45:00,239.36,239.85,239.35,239.78,8640.0,211.4775,211.9105,211.4687,211.8486,8640.0
2018-04-05 13:50:00,239.78,240.3,239.73,240.21,4442.0,211.8486,212.308,211.8044,212.2285,4442.0
2018-04-05 13:55:00,240.18,240.33,240.13,240.14,5045.0,212.202,212.3345,212.1578,212.1667,5045.0
2018-04-05 14:00:00,240.22,240.44,240.0,240.26,5486.0,212.2374,212.4317,212.043,212.2727,5486.0
2018-04-05 14:05:00,240.09,240.09,239.45,239.54,6789.0,212.1225,212.1225,211.5571,211.6366,6789.0
2018-04-05 14:10:00,239.53,240.05,239.5,239.89,2448.0,211.6277,212.0872,211.6012,211.9458,2448.0
2018-04-05 14:15:00,240.09,240.51,240.06,240.49,4600.0,212.1225,212.4936,212.096,212.4759,4600.0
2018-04-05 14:20:00,240.49,240.54,240.26,240.33,2700.0,212.4759,212.5201,212.2727,212.3345,2700.0
2018-04-05 14:25:00,240.22,240.22,239.98,239.99,7451.0,212.2374,212.2374,212.0253,212.0341,7451.0
2018-04-05 14:30:00,240.1,240.52,239.99,240.49,4726.0,212.1313,212.5024,212.0341,212.4759,4726.0
2018-04-05 14:35:00,240.55,240.55,240.36,240.4,5978.0,212.5289,212.5289,212.361,212.3964,5978.0
2018-04-05 14:40:00,240.46,240.8,240.34,240.8,6716.0,212.4494,212.7498,212.3434,212.7498,6716.0
2018-04-05 14:45:00,240.84,241.19,240.8,241.05,5354.0,212.7851,213.0944,212.7498,212.9707,5354.0
2018-04-05 14:50:00,241.01,241.25,240.96,241.18,5099.0,212.9353,213.1474,212.8912,213.0855,5099.0
2018-04-05 14:55:00,241.21,241.5,241.19,241.42,7419.0,213.112,213.3683,213.0944,213.2976,7419.0
2018-04-05 15:00:00,241.47,241.5,240.82,240.98,14208.0,213.3417,213.3683,212.7675,212.9088,14208.0
2018-04-05 15:05:00,240.98,241.94,240.98,241.8,10495.0,212.9088,213.757,212.9088,213.6333,10495.0
2018-04-05 15:10:00,241.84,241.91,241.7,241.74,5666.0,213.6686,213.7305,213.545,213.5803,5666.0
2018-04-05 15:15:00,241.67,241.77,241.63,241.73,4381.0,213.5184,213.6068,213.4831,213.5715,4381.0
2018-04-05 15:20:00,241.76,241.94,241.67,241.77,8092.0,213.598,213.757,213.5184,213.6068,8092.0
2018-04-05 15:25:00,241.71,241.77,241.46,241.59,10699.0,213.5538,213.6068,213.3329,213.4478,10699.0
2018-04-05 15:30:00,241.59,241.63,240.68,240.68,9405.0,213.4478,213.4831,212.6438,212.6438,9405.0
2018-04-05 15:35:00,240.76,240.89,240.61,240.8,7130.0,212.7145,212.8293,212.5819,212.7498,7130.0
2018-04-05 15:40:00,240.78,241.35,240.72,241.28,10639.0,212.7321,213.2357,212.6791,213.1739,10639.0
2018-04-05 15:45:00,241.26,241.4,240.88,241.21,15460.0,213.1562,213.2799,212.8205,213.112,15460.0
2018-04-05 15:50:00,241.25,241.54,240.94,241.35,21731.0,213.1474,213.4036,212.8735,213.2357,21731.0
2018-04-05 15:55:00,241.31,241.36,241.05,241.06,49835.0,213.2004,213.2446,212.9707,212.9795,49835.0
2018-04-06 09:30:00,239.28,239.28,238.25,238.25,26360.0,211.4069,211.4069,210.4968,210.4968,26360.0
2018-04-06 09:35:00,238.13,239.33,237.99,239.33,13318.0,210.3908,211.451,210.2671,211.451,13318.0
2018-04-06 09:40:00,239.24,239.24,238.01,238.21,10255.0,211.3715,211.3715,210.2848,210.4615,10255.0
2018-04-06 09:45:00,238.22,238.79,237.92,238.44,17411.0,210.4703,210.9739,210.2053,210.6647,17411.0
2018-04-06 09:50:00,238.44,239.27,238.44,239.0,7734.0,210.6647,211.398,210.6647,211.1595,7734.0
2018-04-06 09:55:00,238.86,239.05,238.39,238.54,9009.0,211.0358,211.2036,210.6205,210.7531,9009.0
2018-04-06 10:00:00,238.58,238.92,238.33,238.49,6814.0,210.7884,211.0888,210.5675,210.7089,6814.0
2018-04-06 10:05:00,238.66,238.71,238.23,238.7,7610.0,210.8591,210.9033,210.4792,210.8944,7610.0
2018-04-06 10:10:00,238.52,239.12,238.35,239.12,8837.0,210.7354,211.2655,210.5852,211.2655,8837.0
2018-04-06 10:15:00,239.2,239.24,238.57,239.24,13420.0,211.3362,211.3715,210.7796,211.3715,13420.0
2018-04-06 10:20:00,239.27,239.63,238.72,238.77,8381.0,211.398,211.7161,210.9121,210.9563,8381.0
2018-04-06 10:25:00,238.7,239.35,238.69,238.8,13410.0,210.8944,211.4687,210.8856,210.9828,13410.0
2018-04-06 10:30:00,238.82,239.15,238.44,238.44,4701.0,211.0004,211.292,210.6647,210.6647,4701.0
2018-04-06 10:35:00,238.32,238.71,238.29,238.56,3600.0,210.5587,210.9033,210.5322,210.7707,3600.0
2018-04-06 10:40:00,238.43,238.43,237.96,238.26,5431.0,210.6559,210.6559,210.2406,210.5057,5431.0
2018-04-06 10:45:00,238.17,238.21,237.3,237.68,13650.0,210.4262,210.4615,209.6575,209.9932,13650.0
2018-04-06 10:50:00,237.74,237.76,237.48,237.48,4650.0,210.0462,210.0639,209.8165,209.8165,4650.0
2018-04-06 10:55:00,237.59,238.06,237.51,237.68,5648.0,209.9137,210.329,209.843,209.9932,5648.0
2018-04-06 11:00:00,237.67,237.7,237.12,237.38,7489.0,209.9844,210.0109,209.4985,209.7282,7489.0
2018-04-06 11:05:00,237.21,237.35,237.0,237.33,7507.0,209.578,209.7017,209.3924,209.684,7507.0
2018-04-06 11:10:00,237.31,237.44,236.98,236.98,5599.0,209.6663,209.7812,209.3748,209.3748,5599.0
2018-04-06 11:15:00,236.82,237.07,236.61,236.85,9625.0,209.2334,209.4543,209.0479,209.2599,9625.0
2018-04-06 11:20:00,236.84,237.0,236.2,236.2,12488.0,209.2511,209.3924,208.6856,208.6856,12488.0
2018-04-06 11:25:00,236.18,236.78,236.18,236.72,4252.0,208.668,209.1981,208.668,209.1451,4252.0
2018-04-06 11:30:00,236.86,237.64,236.78,237.64,9403.0,209.2688,209.9579,209.1981,209.9579,9403.0
2018-04-06 11:35:00,237.55,237.55,237.18,237.55,5524.0,209.8784,209.8784,209.5515,209.8784,5524.0
2018-04-06 11:40:00,237.47,237.51,236.67,236.68,3215.0,209.8077,209.843,209.1009,209.1097,3215.0
2018-04-06 11:45:00,236.63,236.63,235.7,235.8,9337.0,209.0655,209.0655,208.2439,208.3322,9337.0
2018-04-06 11:50:00,235.88,236.7,235.87,236.7,5997.0,208.4029,209.1274,208.3941,209.1274,5997.0
2018-04-06 11:55:00,236.66,237.3,236.51,237.1,12302.0,209.0921,209.6575,208.9595,209.4808,12302.0
2018-04-06 12:00:00,237.04,237.07,236.47,236.47,3155.0,209.4278,209.4543,208.9242,208.9242,3155.0
2018-04-06 12:05:00,236.47,236.83,236.29,236.52,5717.0,208.9242,209.2422,208.7652,208.9684,5717.0
2018-04-06 12:10:00,236.5,236.56,236.18,236.29,3718.0,208.9507,209.0037,208.668,208.7652,3718.0
2018-04-06 12:15:00,236.18,236.48,236.1,236.17,3300.0,208.668,208.933,208.5973,208.6591,3300.0
2018-04-06 12:20:00,236.01,236.26,235.91,236.16,5174.0,208.5178,208.7386,208.4294,208.6503,5174.0
2018-04-06 12:25:00,236.17,236.22,235.76,235.76,8462.0,208.6591,208.7033,208.2969,208.2969,8462.0
2018-04-06 12:30:00,235.71,236.32,235.71,236.03,8227.0,208.2527,208.7917,208.2527,208.5354,8227.0
2018-04-06 12:35:00,236.13,236.89,236.11,236.61,8742.0,208.6238,209.2953,208.6061,209.0479,8742.0
2018-04-06 12:40:00,236.55,237.05,236.39,236.86,6630.0,208.9949,209.4366,208.8535,209.2688,6630.0
2018-04-06 12:45:00,236.71,236.79,236.51,236.68,11053.0,209.1362,209.2069,208.9595,209.1097,11053.0
2018-04-06 12:50:00,236.54,236.98,236.39,236.89,10211.0,208.986,209.3748,208.8535,209.2953,10211.0
2018-04-06 12:55:00,236.93,237.23,236.93,237.11,20483.0,209.3306,209.5957,209.3306,209.4896,20483.0
2018-04-06 13:00:00,236.99,237.04,236.68,236.85,6625.0,209.3836,209.4278,209.1097,209.2599,6625.0
2018-04-06 13:05:00,236.79,236.79,236.26,236.42,3014.0,209.2069,209.2069,208.7386,208.88,3014.0
2018-04-06 13:10:00,236.32,236.32,235.9,235.95,10788.0,208.7917,208.7917,208.4206,208.4648,10788.0
2018-04-06 13:15:00,236.06,236.07,235.71,236.02,3912.0,208.5619,208.5708,208.2527,208.5266,3912.0
2018-04-06 13:20:00,235.99,236.14,235.74,235.76,3344.0,208.5001,208.6326,208.2792,208.2969,3344.0
2018-04-06 13:25:00,235.78,236.21,235.77,235.93,6692.0,208.3146,208.6945,208.3057,208.4471,6692.0
2018-04-06 13:30:00,236.02,236.45,236.0,236.0,5232.0,208.5266,208.9065,208.5089,208.5089,5232.0
2018-04-06 13:35:00,235.96,236.05,235.35,235.43,16102.0,208.4736,208.5531,207.9347,208.0053,16102.0
2018-04-06 13:40:00,235.31,235.7,235.2,235.44,13256.0,207.8993,208.2439,207.8021,208.0142,13256.0
2018-04-06 13:45:00,235.34,235.49,234.78,234.95,16142.0,207.9258,208.0583,207.431,207.5812,16142.0
2018-04-06 13:50:00,234.81,234.82,234.31,234.45,9008.0,207.4576,207.4664,207.0158,207.1395,9008.0
2018-04-06 13:55:00,234.54,234.63,234.14,234.16,11523.0,207.219,207.2985,206.8656,206.8833,11523.0
2018-04-06 14:00:00,233.93,234.48,233.84,233.9,15269.0,206.6801,207.166,206.6005,206.6536,15269.0
2018-04-06 14:05:00,234.05,234.15,233.32,233.33,19061.0,206.7861,206.8744,206.1411,206.15,19061.0
2018-04-06 14:10:00,233.45,234.3,233.32,233.96,18622.0,206.256,207.007,206.1411,206.7066,18622.0
2018-04-06 14:15:00,233.92,233.97,233.5,233.5,11436.0,206.6712,206.7154,206.3002,206.3002,11436.0
2018-04-06 14:20:00,233.5,234.04,233.46,233.55,8266.0,206.3002,206.7772,206.2648,206.3443,8266.0
2018-04-06 14:25:00,233.62,233.62,233.01,233.51,29729.0,206.4062,206.4062,205.8672,206.309,29729.0
2018-04-06 14:30:00,233.38,233.69,233.0,233.08,12515.0,206.1941,206.468,205.8584,205.9291,12515.0
2018-04-06 14:35:00,233.15,233.28,232.34,232.63,16510.0,205.9909,206.1058,205.2753,205.5315,16510.0
2018-04-06 14:40:00,232.54,233.75,232.36,233.29,13572.0,205.452,206.521,205.2929,206.1146,13572.0
2018-04-06 14:45:00,233.38,233.49,232.35,232.97,11880.0,206.1941,206.2913,205.2841,205.8319,11880.0
2018-04-06 14:50:00,232.77,232.97,232.26,232.75,16177.0,205.6552,205.8319,205.2046,205.6375,16177.0
2018-04-06 14:55:00,232.84,232.84,231.95,232.17,15615.0,205.717,205.717,204.9307,205.1251,15615.0
2018-04-06 15:00:00,232.27,232.75,231.89,231.89,11414.0,205.2134,205.6375,204.8777,204.8777,11414.0
2018-04-06 15:05:00,231.96,232.2,231.71,232.2,12811.0,204.9395,205.1516,204.7187,205.1516,12811.0
2018-04-06 15:10:00,232.19,233.29,232.12,233.29,15734.0,205.1428,206.1146,205.0809,206.1146,15734.0
2018-04-06 15:15:00,233.22,233.51,232.78,232.78,16670.0,206.0528,206.309,205.664,205.664,16670.0
2018-04-06 15:20:00,232.85,233.24,232.79,232.85,10024.0,205.7259,206.0704,205.6729,205.7259,10024.0
2018-04-06 15:25:00,232.97,233.18,232.71,232.81,9610.0,205.8319,206.0174,205.6022,205.6905,9610.0
2018-04-06 15:30:00,232.83,233.91,232.72,233.83,19658.0,205.7082,206.6624,205.611,206.5917,19658.0
2018-04-06 15:35:00,233.74,234.3,233.57,234.29,13872.0,206.5122,207.007,206.362,206.9981,13872.0
2018-04-06 15:40:00,234.29,234.78,234.02,234.17,18724.0,206.9981,207.431,206.7596,206.8921,18724.0
2018-04-06 15:45:00,234.2,234.35,233.93,234.03,21436.0,206.9186,207.0511,206.6801,206.7684,21436.0
2018-04-06 15:50:00,234.03,235.16,234.03,234.76,23789.0,206.7684,207.7668,206.7684,207.4134,23789.0
2018-04-06 15:55:00,234.7,234.88,234.17,234.17,51133.0,207.3604,207.5194,206.8921,206.8921,51133.0
2018-04-09 09:30:00,235.7,236.2,235.35,235.74,53270.0,208.2439,208.6856,207.9347,208.2792,53270.0
2018-04-09 09:35:00,235.57,235.99,235.14,235.17,30674.0,208.129,208.5001,207.7491,207.7756,30674.0
2018-04-09 09:40:00,235.29,235.85,235.12,235.62,11727.0,207.8816,208.3764,207.7314,208.1732,11727.0
2018-04-09 09:45:00,235.82,235.84,235.22,235.58,11972.0,208.3499,208.3676,207.8198,208.1379,11972.0
2018-04-09 09:50:00,235.7,236.6,235.61,236.6,8913.0,208.2439,209.039,208.1644,209.039,8913.0
2018-04-09 09:55:00,236.6,237.12,236.44,236.81,17123.0,209.039,209.4985,208.8977,209.2246,17123.0
2018-04-09 10:00:00,236.81,236.97,236.19,236.19,6295.0,209.2246,209.3659,208.6768,208.6768,6295.0
2018-04-09 10:05:00,236.07,236.26,235.56,235.68,15134.0,208.5708,208.7386,208.1202,208.2262,15134.0
2018-04-09 10:10:00,235.52,235.6,235.18,235.26,11193.0,208.0848,208.1555,207.7845,207.8551,11193.0
2018-04-09 10:15:00,235.41,235.79,235.41,235.69,7288.0,207.9877,208.3234,207.9877,208.235,7288.0
2018-04-09 10:20:00,235.68,235.77,235.29,235.56,10542.0,208.2262,208.3057,207.8816,208.1202,10542.0
2018-04-09 10:25:00,235.73,235.83,235.43,235.7,14110.0,208.2704,208.3587,208.0053,208.2439,14110.0
2018-04-09 10:30:00,235.81,236.7,235.71,236.46,11144.0,208.3411,209.1274,208.2527,208.9153,11144.0
2018-04-09 10:35:00,236.46,236.79,236.36,236.53,14912.0,208.9153,209.2069,208.827,208.9772,14912.0
2018-04-09 10:40:00,236.62,236.82,236.35,236.68,10915.0,209.0567,209.2334,208.8182,209.1097,10915.0
2018-04-09 10:45:00,236.74,237.0,236.4,236.46,9365.0,209.1627,209.3924,208.8623,208.9153,9365.0
2018-04-09 10:50:00,236.46,236.6,236.39,236.53,8885.0,208.9153,209.039,208.8535,208.9772,8885.0
2018-04-09 10:55:00,236.44,236.53,236.16,236.19,4100.0,208.8977,208.9772,208.6503,208.6768,4100.0
2018-04-09 11:00:00,236.23,236.28,235.61,235.87,10086.0,208.7121,208.7563,208.1644,208.3941,10086.0
2018-04-09 11:05:00,235.9,235.97,235.75,235.93,4776.0,208.4206,208.4824,208.2881,208.4471,4776.0
2018-04-09 11:10:00,236.07,236.21,235.9,236.21,5876.0,208.5708,208.6945,208.4206,208.6945,5876.0
2018-04-09 11:15:00,236.24,236.71,236.17,236.7,11324.0,208.721,209.1362,208.6591,209.1274,11324.0
2018-04-09 11:20:00,236.89,236.89,236.63,236.84,5503.0,209.2953,209.2953,209.0655,209.2511,5503.0
2018-04-09 11:25:00,237.0,237.09,236.61,236.66,8051.0,209.3924,209.472,209.0479,209.0921,8051.0
2018-04-09 11:30:00,236.69,237.3,236.69,236.93,5826.0,209.1186,209.6575,209.1186,209.3306,5826.0
2018-04-09 11:35:00,237.03,237.2,236.62,236.63,9665.0,209.419,209.5691,209.0567,209.0655,9665.0
2018-04-09 11:40:00,236.59,236.97,236.59,236.78,5267.0,209.0302,209.3659,209.0302,209.1981,5267.0
2018-04-09 11:45:00,236.96,237.0,236.84,236.95,10481.0,209.3571,209.3924,209.2511,209.3483,10481.0
2018-04-09 11:50:00,236.82,237.22,236.53,237.08,14794.0,209.2334,209.5868,208.9772,209.4631,14794.0
2018-04-09 11:55:00,237.0,237.45,236.81,237.45,13926.0,209.3924,209.79,209.2246,209.79,13926.0
2018-04-09 12:00:00,237.42,237.69,237.36,237.52,10934.0,209.7635,210.0021,209.7105,209.8519,10934.0
2018-04-09 12:05:00,237.57,237.79,237.55,237.57,6743.0,209.896,210.0904,209.8784,209.896,6743.0
2018-04-09 12:10:00,237.57,237.79,237.57,237.65,6325.0,209.896,210.0904,209.896,209.9667,6325.0
2018-04-09 12:15:00,237.64,237.72,237.35,237.43,4645.0,209.9579,210.0286,209.7017,209.7724,4645.0
2018-04-09 12:20:00,237.39,237.67,237.32,237.42,3569.0,209.737,209.9844,209.6752,209.7635,3569.0
2018-04-09 12:25:00,237.54,237.61,237.39,237.52,4254.0,209.8695,209.9314,209.737,209.8519,4254.0
2018-04-09 12:30:00,237.42,237.56,237.34,237.39,5980.0,209.7635,209.8872,209.6928,209.737,5980.0
2018-04-09 12:35:00,237.36,237.52,237.05,237.05,8869.0,209.7105,209.8519,209.4366,209.4366,8869.0
2018-04-09 12:40:00,237.04,237.34,236.92,237.2,3881.0,209.4278,209.6928,209.3218,209.5691,3881.0
2018-04-09 12:45:00,237.25,237.48,237.17,237.37,6400.0,209.6133,209.8165,209.5426,209.7193,6400.0
2018-04-09 12:50:00,237.46,237.5,237.39,237.44,4011.0,209.7989,209.8342,209.737,209.7812,4011.0
2018-04-09 12:55:00,237.45,237.47,237.29,237.32,5355.0,209.79,209.8077,209.6487,209.6752,5355.0
2018-04-09 13:00:00,237.39,237.7,237.34,237.68,4851.0,209.737,210.0109,209.6928,209.9932,4851.0
2018-04-09 13:05:00,237.7,238.04,237.66,238.03,7020.0,210.0109,210.3113,209.9756,210.3025,7020.0
2018-04-09 13:10:00,238.07,238.14,237.95,237.96,3197.0,210.3378,210.3997,210.2318,210.2406,3197.0
2018-04-09 13:15:00,237.99,238.17,237.99,238.11,3405.0,210.2671,210.4262,210.2671,210.3731,3405.0
2018-04-09 13:20:00,238.05,238.17,237.93,238.1,4213.0,210.3201,210.4262,210.2141,210.3643,4213.0
2018-04-09 13:25:00,238.06,238.26,238.03,238.26,1886.0,210.329,210.5057,210.3025,210.5057,1886.0
2018-04-09 13:30:00,238.23,238.38,238.09,238.2,8142.0,210.4792,210.6117,210.3555,210.4527,8142.0
2018-04-09 13:35:00,238.2,238.21,237.89,238.09,2112.0,210.4527,210.4615,210.1788,210.3555,2112.0
2018-04-09 13:40:00,238.03,238.13,237.87,238.0,5392.0,210.3025,210.3908,210.1611,210.276,5392.0
2018-04-09 13:45:00,238.06,238.14,237.97,238.01,6247.0,210.329,210.3997,210.2495,210.2848,6247.0
2018-04-09 13:50:00,237.91,238.21,237.9,238.09,6472.0,210.1964,210.4615,210.1876,210.3555,6472.0
2018-04-09 13:55:00,238.09,238.15,237.9,237.9,7810.0,210.3555,210.4085,210.1876,210.1876,7810.0
2018-04-09 14:00:00,237.9,237.9,237.3,237.3,6756.0,210.1876,210.1876,209.6575,209.6575,6756.0
2018-04-09 14:05:00,237.13,237.15,236.74,236.93,6171.0,209.5073,209.525,209.1627,209.3306,6171.0
2018-04-09 14:10:00,236.92,237.29,236.71,237.29,5734.0,209.3218,209.6487,209.1362,209.6487,5734.0
2018-04-09 14:15:00,237.32,237.66,237.1,237.66,4115.0,209.6752,209.9756,209.4808,209.9756,4115.0
2018-04-09 14:20:00,237.61,237.61,236.91,237.1,4763.0,209.9314,209.9314,209.3129,209.4808,4763.0
2018-04-09 14:25:00,237.01,237.14,236.86,237.0,6637.0,209.4013,209.5161,209.2688,209.3924,6637.0
2018-04-09 14:30:00,236.98,237.31,236.95,237.15,6279.0,209.3748,209.6663,209.3483,209.525,6279.0
2018-04-09 14:35:00,237.11,237.11,236.76,236.97,6398.0,209.4896,209.4896,209.1804,209.3659,6398.0
2018-04-09 14:40:00,237.0,237.0,236.57,236.77,10421.0,209.3924,209.3924,209.0125,209.1892,10421.0
2018-04-09 14:45:00,236.79,237.11,236.79,237.11,6833.0,209.2069,209.4896,209.2069,209.4896,6833.0
2018-04-09 14:50:00,237.02,237.41,237.02,237.38,5018.0,209.4101,209.7547,209.4101,209.7282,5018.0
2018-04-09 14:55:00,237.49,237.62,237.41,237.43,9166.0,209.8254,209.9402,209.7547,209.7724,9166.0
2018-04-09 15:00:00,237.45,237.52,237.17,237.47,8138.0,209.79,209.8519,209.5426,209.8077,8138.0
2018-04-09 15:05:00,237.42,237.76,237.42,237.73,7335.0,209.7635,210.0639,209.7635,210.0374,7335.0
2018-04-09 15:10:00,237.86,237.88,237.27,237.27,13169.0,210.1523,210.1699,209.631,209.631,13169.0
2018-04-09 15:15:00,237.02,237.02,236.56,236.63,9521.0,209.4101,209.4101,209.0037,209.0655,9521.0
2018-04-09 15:20:00,236.58,236.58,236.19,236.39,13561.0,209.0214,209.0214,208.6768,208.8535,13561.0
2018-04-09 15:25:00,236.37,236.63,236.31,236.6,12446.0,208.8358,209.0655,208.7828,209.039,12446.0
2018-04-09 15:30:00,236.48,236.58,235.88,235.9,15711.0,208.933,209.0214,208.4029,208.4206,15711.0
2018-04-09 15:35:00,235.9,236.12,235.59,235.93,21172.0,208.4206,208.615,208.1467,208.4471,21172.0
2018-04-09 15:40:00,235.88,235.97,235.45,235.97,18679.0,208.4029,208.4824,208.023,208.4824,18679.0
2018-04-09 15:45:00,235.96,236.0,235.11,235.13,29819.0,208.4736,208.5089,207.7226,207.7403,29819.0
2018-04-09 15:50:00,235.07,235.35,234.92,235.02,27941.0,207.6873,207.9347,207.5547,207.6431,27941.0
2018-04-09 15:55:00,235.09,235.18,234.06,234.32,69220.0,207.7049,207.7845,206.7949,207.0246,69220.0
2018-04-10 09:30:00,238.0,238.64,237.63,237.71,40225.0,210.276,210.8414,209.9491,210.0197,40225.0
2018-04-10 09:35:00,237.62,238.25,237.49,238.25,18858.0,209.9402,210.4968,209.8254,210.4968,18858.0
2018-04-10 09:40:00,238.3,239.0,238.15,238.77,18531.0,210.541,211.1595,210.4085,210.9563,18531.0
2018-04-10 09:45:00,238.81,240.29,238.77,240.22,51667.0,210.9916,212.2992,210.9563,212.2374,51667.0
2018-04-10 09:50:00,240.32,240.4,239.0,239.28,22100.0,212.3257,212.3964,211.1595,211.4069,22100.0
2018-04-10 09:55:00,239.27,239.43,238.73,238.92,12618.0,211.398,211.5394,210.9209,211.0888,12618.0
2018-04-10 10:00:00,238.99,239.0,238.2,238.59,16665.0,211.1506,211.1595,210.4527,210.7972,16665.0
2018-04-10 10:05:00,238.51,238.64,237.82,238.42,10875.0,210.7266,210.8414,210.1169,210.647,10875.0
2018-04-10 10:10:00,238.59,239.0,238.43,238.53,17647.0,210.7972,211.1595,210.6559,210.7442,17647.0
2018-04-10 10:15:00,238.53,239.08,238.52,239.08,11670.0,210.7442,211.2302,210.7354,211.2302,11670.0
2018-04-10 10:20:00,239.18,239.28,238.52,238.99,20176.0,211.3185,211.4069,210.7354,211.1506,20176.0
2018-04-10 10:25:00,239.06,239.68,239.06,239.23,25510.0,211.2125,211.7603,211.2125,211.3627,25510.0
2018-04-10 10:30:00,239.29,240.0,239.22,239.95,10165.0,211.4157,212.043,211.3538,211.9988,10165.0
2018-04-10 10:35:00,239.7,240.0,239.48,239.72,19281.0,211.7779,212.043,211.5836,211.7956,19281.0
2018-04-10 10:40:00,239.76,240.19,239.75,239.92,14817.0,211.8309,212.2109,211.8221,211.9723,14817.0
2018-04-10 10:45:00,239.99,240.0,239.73,239.96,23390.0,212.0341,212.043,211.8044,212.0076,23390.0
2018-04-10 10:50:00,240.0,240.2,240.0,240.03,14814.0,212.043,212.2197,212.043,212.0695,14814.0
2018-04-10 10:55:00,239.98,240.02,239.8,239.82,23166.0,212.0253,212.0607,211.8663,211.884,23166.0
2018-04-10 11:00:00,239.89,240.76,239.89,240.74,27333.0,211.9458,212.7145,211.9458,212.6968,27333.0
2018-04-10 11:05:00,240.7,240.71,240.12,240.16,9303.0,212.6614,212.6703,212.149,212.1843,9303.0
2018-04-10 11:10:00,240.1,240.27,239.75,240.02,10828.0,212.1313,212.2815,211.8221,212.0607,10828.0
2018-04-10 11:15:00,239.95,240.21,239.91,240.03,9117.0,211.9988,212.2285,211.9635,212.0695,9117.0
2018-04-10 11:20:00,240.03,240.05,239.55,240.05,10472.0,212.0695,212.0872,211.6454,212.0872,10472.0
2018-04-10 11:25:00,240.21,240.21,239.61,239.99,10119.0,212.2285,212.2285,211.6984,212.0341,10119.0
2018-04-10 11:30:00,239.81,240.0,239.74,239.81,10887.0,211.8751,212.043,211.8133,211.8751,10887.0
2018-04-10 11:35:00,239.92,240.0,239.84,240.0,6919.0,211.9723,212.043,211.9016,212.043,6919.0
2018-04-10 11:40:00,240.07,240.22,239.12,239.31,8422.0,212.1048,212.2374,211.2655,211.4334,8422.0
2018-04-10 11:45:00,239.12,239.43,238.49,239.43,12483.0,211.2655,211.5394,210.7089,211.5394,12483.0
2018-04-10 11:50:00,239.32,240.01,239.21,239.9,7500.0,211.4422,212.0518,211.345,211.9546,7500.0
2018-04-10 11:55:00,240.01,240.25,239.68,239.96,12439.0,212.0518,212.2639,211.7603,212.0076,12439.0
2018-04-10 12:00:00,239.92,239.95,239.15,239.37,13468.0,211.9723,211.9988,211.292,211.4864,13468.0
2018-04-10 12:05:00,239.36,239.43,238.85,238.85,21854.0,211.4775,211.5394,211.0269,211.0269,21854.0
2018-04-10 12:10:00,238.8,239.26,238.6,239.01,10797.0,210.9828,211.3892,210.8061,211.1683,10797.0
2018-04-10 12:15:00,239.02,239.02,238.79,239.02,2414.0,211.1771,211.1771,210.9739,211.1771,2414.0
2018-04-10 12:20:00,238.94,238.99,238.2,238.49,7721.0,211.1065,211.1506,210.4527,210.7089,7721.0
2018-04-10 12:25:00,238.15,238.35,236.95,237.78,11161.0,210.4085,210.5852,209.3483,210.0816,11161.0
2018-04-10 12:30:00,237.69,238.39,237.17,238.39,19099.0,210.0021,210.6205,209.5426,210.6205,19099.0
2018-04-10 12:35:00,238.4,238.5,238.18,238.5,7151.0,210.6294,210.7177,210.435,210.7177,7151.0
2018-04-10 12:40:00,238.39,238.5,238.16,238.36,4793.0,210.6205,210.7177,210.4173,210.594,4793.0
2018-04-10 12:45:00,238.32,238.74,238.25,238.65,13338.0,210.5587,210.9298,210.4968,210.8502,13338.0
2018-04-10 12:50:00,238.69,238.74,238.16,238.35,13958.0,210.8856,210.9298,210.4173,210.5852,13958.0
2018-04-10 12:55:00,238.46,238.59,238.28,238.43,10407.0,210.6824,210.7972,210.5233,210.6559,10407.0
2018-04-10 13:00:00,238.43,238.6,238.2,238.57,12812.0,210.6559,210.8061,210.4527,210.7796,12812.0
2018-04-10 13:05:00,238.5,238.85,238.25,238.67,9303.0,210.7177,211.0269,210.4968,210.8679,9303.0
2018-04-10 13:10:00,238.63,239.11,238.52,238.87,7393.0,210.8326,211.2567,210.7354,211.0446,7393.0
2018-04-10 13:15:00,238.87,239.07,238.83,238.96,11789.0,211.0446,211.2213,211.0093,211.1241,11789.0
2018-04-10 13:20:00,238.99,239.12,238.88,238.91,18193.0,211.1506,211.2655,211.0534,211.08,18193.0
2018-04-10 13:25:00,238.91,239.11,238.68,238.91,9873.0,211.08,211.2567,210.8767,211.08,9873.0
2018-04-10 13:30:00,238.74,239.04,238.43,238.95,6226.0,210.9298,211.1948,210.6559,211.1153,6226.0
2018-04-10 13:35:00,238.99,239.05,238.58,238.87,7299.0,211.1506,211.2036,210.7884,211.0446,7299.0
2018-04-10 13:40:00,238.82,238.82,238.09,238.09,6067.0,211.0004,211.0004,210.3555,210.3555,6067.0
2018-04-10 13:45:00,238.04,238.09,237.41,237.96,7068.0,210.3113,210.3555,209.7547,210.2406,7068.0
2018-04-10 13:50:00,237.96,238.58,237.79,238.54,14696.0,210.2406,210.7884,210.0904,210.7531,14696.0
2018-04-10 13:55:00,238.54,238.77,238.39,238.62,9678.0,210.7531,210.9563,210.6205,210.8237,9678.0
2018-04-10 14:00:00,238.78,239.15,238.44,238.91,5932.0,210.9651,211.292,210.6647,211.08,5932.0
2018-04-10 14:05:00,239.09,239.48,239.06,239.32,8429.0,211.239,211.5836,211.2125,211.4422,8429.0
2018-04-10 14:10:00,239.49,239.84,238.91,239.11,10661.0,211.5924,211.9016,211.08,211.2567,10661.0
2018-04-10 14:15:00,239.08,239.57,238.93,239.3,11601.0,211.2302,211.6631,211.0976,211.4245,11601.0
2018-04-10 14:20:00,239.35,239.5,239.23,239.41,4795.0,211.4687,211.6012,211.3627,211.5217,4795.0
2018-04-10 14:25:00,239.34,239.5,239.15,239.2,11723.0,211.4599,211.6012,211.292,211.3362,11723.0
2018-04-10 14:30:00,239.33,239.5,239.29,239.35,7234.0,211.451,211.6012,211.4157,211.4687,7234.0
2018-04-10 14:35:00,239.29,239.29,238.47,238.87,15034.0,211.4157,211.4157,210.6912,211.0446,15034.0
2018-04-10 14:40:00,238.92,238.92,238.05,238.71,17947.0,211.0888,211.0888,210.3201,210.9033,17947.0
2018-04-10 14:45:00,238.58,239.13,238.52,238.74,10067.0,210.7884,211.2743,210.7354,210.9298,10067.0
2018-04-10 14:50:00,238.8,239.18,238.73,239.04,8184.0,210.9828,211.3185,210.9209,211.1948,8184.0
2018-04-10 14:55:00,238.96,239.3,238.91,239.26,6194.0,211.1241,211.4245,211.08,211.3892,6194.0
2018-04-10 15:00:00,239.33,239.4,238.64,238.64,12577.0,211.451,211.5129,210.8414,210.8414,12577.0
2018-04-10 15:05:00,238.77,239.21,238.72,239.08,11433.0,210.9563,211.345,210.9121,211.2302,11433.0
2018-04-10 15:10:00,239.22,239.23,238.56,238.68,14974.0,211.3538,211.3627,210.7707,210.8767,14974.0
2018-04-10 15:15:00,238.72,238.89,238.46,238.75,13082.0,210.9121,211.0623,210.6824,210.9386,13082.0
2018-04-10 15:20:00,238.86,238.88,237.79,238.16,18010.0,211.0358,211.0534,210.0904,210.4173,18010.0
2018-04-10 15:25:00,238.16,238.71,238.06,238.5,13012.0,210.4173,210.9033,210.329,210.7177,13012.0
2018-04-10 15:30:00,238.49,238.5,238.08,238.11,16137.0,210.7089,210.7177,210.3466,210.3731,16137.0
2018-04-10 15:35:00,238.16,238.55,238.04,238.55,14194.0,210.4173,210.7619,210.3113,210.7619,14194.0
2018-04-10 15:40:00,238.68,238.98,238.55,238.61,13616.0,210.8767,211.1418,210.7619,210.8149,13616.0
2018-04-10 15:45:00,238.63,238.89,238.57,238.58,23300.0,210.8326,211.0623,210.7796,210.7884,23300.0
2018-04-10 15:50:00,238.66,238.8,238.14,238.15,24475.0,210.8591,210.9828,210.3997,210.4085,24475.0
2018-04-10 15:55:00,238.18,238.2,237.67,238.0,76458.0,210.435,210.4527,209.9844,210.276,76458.0
2018-04-11 09:30:00,236.12,236.89,235.78,236.86,27481.0,208.615,209.2953,208.3146,209.2688,27481.0
2018-04-11 09:35:00,236.99,237.35,236.69,237.26,12945.0,209.3836,209.7017,209.1186,209.6222,12945.0
2018-04-11 09:40:00,237.39,238.49,237.34,238.49,12911.0,209.737,210.7089,209.6928,210.7089,12911.0
2018-04-11 09:45:00,238.51,238.54,237.71,237.97,11200.0,210.7266,210.7531,210.0197,210.2495,11200.0
2018-04-11 09:50:00,237.87,237.9,237.27,237.63,13998.0,210.1611,210.1876,209.631,209.9491,13998.0
2018-04-11 09:55:00,237.8,238.45,237.77,238.31,23650.0,210.0993,210.6735,210.0728,210.5498,23650.0
2018-04-11 10:00:00,238.31,238.46,237.99,237.99,27740.0,210.5498,210.6824,210.2671,210.2671,27740.0
2018-04-11 10:05:00,237.98,238.0,237.67,237.67,5036.0,210.2583,210.276,209.9844,209.9844,5036.0
2018-04-11 10:10:00,237.64,237.87,237.45,237.86,5587.0,209.9579,210.1611,209.79,210.1523,5587.0
2018-04-11 10:15:00,237.71,238.34,237.68,238.29,7333.0,210.0197,210.5764,209.9932,210.5322,7333.0
2018-04-11 10:20:00,238.46,238.5,238.0,238.32,16057.0,210.6824,210.7177,210.276,210.5587,16057.0
2018-04-11 10:25:00,238.48,238.5,238.28,238.39,4396.0,210.7,210.7177,210.5233,210.6205,4396.0
2018-04-11 10:30:00,238.33,238.72,238.23,238.59,14635.0,210.5675,210.9121,210.4792,210.7972,14635.0
2018-04-11 10:35:00,238.61,238.75,238.1,238.1,14413.0,210.8149,210.9386,210.3643,210.3643,14413.0
2018-04-11 10:40:00,238.17,238.26,237.81,238.22,4525.0,210.4262,210.5057,210.1081,210.4703,4525.0
2018-04-11 10:45:00,238.18,238.25,237.43,237.68,6868.0,210.435,210.4968,209.7724,209.9932,6868.0
2018-04-11 10:50:00,237.6,237.6,237.33,237.6,4034.0,209.9226,209.9226,209.684,209.9226,4034.0
2018-04-11 10:55:00,237.67,237.69,237.38,237.38,6137.0,209.9844,210.0021,209.7282,209.7282,6137.0
2018-04-11 11:00:00,237.27,237.51,237.06,237.43,3655.0,209.631,209.843,209.4455,209.7724,3655.0
2018-04-11 11:05:00,237.35,237.87,237.31,237.73,3090.0,209.7017,210.1611,209.6663,210.0374,3090.0
2018-04-11 11:10:00,237.78,237.92,237.51,237.85,4150.0,210.0816,210.2053,209.843,210.1434,4150.0
2018-04-11 11:15:00,237.89,237.94,237.35,237.48,2100.0,210.1788,210.2229,209.7017,209.8165,2100.0
2018-04-11 11:20:00,237.56,238.0,237.37,238.0,4128.0,209.8872,210.276,209.7193,210.276,4128.0
2018-04-11 11:25:00,237.86,238.0,237.77,237.87,5178.0,210.1523,210.276,210.0728,210.1611,5178.0
2018-04-11 11:30:00,238.01,238.14,237.92,237.95,3550.0,210.2848,210.3997,210.2053,210.2318,3550.0
2018-04-11 11:35:00,237.93,238.0,237.69,237.95,4780.0,210.2141,210.276,210.0021,210.2318,4780.0
2018-04-11 11:40:00,238.07,238.36,238.07,238.21,8798.0,210.3378,210.594,210.3378,210.4615,8798.0
2018-04-11 11:45:00,238.14,238.25,237.99,238.15,5987.0,210.3997,210.4968,210.2671,210.4085,5987.0
2018-04-11 11:50:00,238.17,238.71,238.13,238.65,3632.0,210.4262,210.9033,210.3908,210.8502,3632.0
2018-04-11 11:55:00,238.72,238.91,238.44,238.55,9909.0,210.9121,211.08,210.6647,210.7619,9909.0
2018-04-11 12:00:00,238.57,238.68,238.5,238.68,18069.0,210.7796,210.8767,210.7177,210.8767,18069.0
2018-04-11 12:05:00,238.56,238.69,238.44,238.61,8807.0,210.7707,210.8856,210.6647,210.8149,8807.0
2018-04-11 12:10:00,238.59,238.77,238.52,238.75,21576.0,210.7972,210.9563,210.7354,210.9386,21576.0
2018-04-11 12:15:00,238.75,238.82,238.3,238.52,8370.0,210.9386,211.0004,210.541,210.7354,8370.0
2018-04-11 12:20:00,238.46,238.67,238.39,238.5,10400.0,210.6824,210.8679,210.6205,210.7177,10400.0
2018-04-11 12:25:00,238.5,238.5,238.27,238.4,2453.0,210.7177,210.7177,210.5145,210.6294,2453.0
2018-04-11 12:30:00,238.37,238.49,238.13,238.22,3634.0,210.6029,210.7089,210.3908,210.4703,3634.0
2018-04-11 12:35:00,238.09,238.18,238.04,238.16,1250.0,210.3555,210.435,210.3113,210.4173,1250.0
2018-04-11 12:40:00,238.15,238.41,238.15,238.4,2800.0,210.4085,210.6382,210.4085,210.6294,2800.0
2018-04-11 12:45:00,238.44,238.5,238.11,238.3,6792.0,210.6647,210.7177,210.3731,210.541,6792.0
2018-04-11 12:50:00,238.23,238.29,237.97,238.08,6250.0,210.4792,210.5322,210.2495,210.3466,6250.0
2018-04-11 12:55:00,238.16,238.46,238.16,238.46,2400.0,210.4173,210.6824,210.4173,210.6824,2400.0
2018-04-11 13:00:00,238.5,238.72,238.34,238.72,5921.0,210.7177,210.9121,210.5764,210.9121,5921.0
2018-04-11 13:05:00,238.6,238.6,238.12,238.28,3300.0,210.8061,210.8061,210.382,210.5233,3300.0
2018-04-11 13:10:00,238.45,238.56,238.2,238.48,8304.0,210.6735,210.7707,210.4527,210.7,8304.0
2018-04-11 13:15:00,238.5,238.9,238.5,238.72,5475.0,210.7177,211.0711,210.7177,210.9121,5475.0
2018-04-11 13:20:00,238.77,238.86,238.56,238.59,2600.0,210.9563,211.0358,210.7707,210.7972,2600.0
2018-04-11 13:25:00,238.55,238.73,238.42,238.46,4685.0,210.7619,210.9209,210.647,210.6824,4685.0
2018-04-11 13:30:00,238.53,238.62,238.19,238.29,2500.0,210.7442,210.8237,210.4438,210.5322,2500.0
2018-04-11 13:35:00,238.33,238.49,238.32,238.49,1603.0,210.5675,210.7089,210.5587,210.7089,1603.0
2018-04-11 13:40:00,238.48,238.48,238.21,238.35,2300.0,210.7,210.7,210.4615,210.5852,2300.0
2018-04-11 13:45:00,238.42,238.63,238.28,238.63,2875.0,210.647,210.8326,210.5233,210.8326,2875.0
2018-04-11 13:50:00,238.58,238.58,238.41,238.41,2400.0,210.7884,210.7884,210.6382,210.6382,2400.0
2018-04-11 13:55:00,238.46,238.51,238.46,238.49,2720.0,210.6824,210.7266,210.6824,210.7089,2720.0
2018-04-11 14:00:00,238.49,238.78,238.34,238.59,10092.0,210.7089,210.9651,210.5764,210.7972,10092.0
2018-04-11 14:05:00,238.67,238.72,237.89,237.89,6249.0,210.8679,210.9121,210.1788,210.1788,6249.0
2018-04-11 14:10:00,237.91,238.41,237.88,238.41,2469.0,210.1964,210.6382,210.1699,210.6382,2469.0
2018-04-11 14:15:00,238.25,238.61,238.25,238.52,6865.0,210.4968,210.8149,210.4968,210.7354,6865.0
2018-04-11 14:20:00,238.5,238.57,238.39,238.5,2400.0,210.7177,210.7796,210.6205,210.7177,2400.0
2018-04-11 14:25:00,238.46,238.58,238.25,238.25,4200.0,210.6824,210.7884,210.4968,210.4968,4200.0
2018-04-11 14:30:00,238.22,238.62,238.22,238.42,13241.0,210.4703,210.8237,210.4703,210.647,13241.0
2018-04-11 14:35:00,238.33,238.58,238.26,238.37,2791.0,210.5675,210.7884,210.5057,210.6029,2791.0
2018-04-11 14:40:00,238.45,238.65,238.25,238.28,4525.0,210.6735,210.8502,210.4968,210.5233,4525.0
2018-04-11 14:45:00,238.32,238.36,238.17,238.34,3300.0,210.5587,210.594,210.4262,210.5764,3300.0
2018-04-11 14:50:00,238.25,238.26,237.85,238.13,4570.0,210.4968,210.5057,210.1434,210.3908,4570.0
2018-04-11 14:55:00,238.12,238.51,238.02,238.51,3799.0,210.382,210.7266,210.2936,210.7266,3799.0
2018-04-11 15:00:00,238.55,238.81,238.43,238.57,5672.0,210.7619,210.9916,210.6559,210.7796,5672.0
2018-04-11 15:05:00,238.59,238.7,237.69,237.77,4894.0,210.7972,210.8944,210.0021,210.0728,4894.0
2018-04-11 15:10:00,237.87,237.95,237.55,237.55,4441.0,210.1611,210.2318,209.8784,209.8784,4441.0
2018-04-11 15:15:00,237.63,238.13,237.46,238.13,5894.0,209.9491,210.3908,209.7989,210.3908,5894.0
2018-04-11 15:20:00,237.98,238.07,237.64,237.86,8695.0,210.2583,210.3378,209.9579,210.1523,8695.0
2018-04-11 15:25:00,238.0,238.2,238.0,238.09,4032.0,210.276,210.4527,210.276,210.3555,4032.0
2018-04-11 15:30:00,238.2,238.7,238.13,238.7,12798.0,210.4527,210.8944,210.3908,210.8944,12798.0
2018-04-11 15:35:00,238.67,238.67,238.44,238.57,4968.0,210.8679,210.8679,210.6647,210.7796,4968.0
2018-04-11 15:40:00,238.59,238.74,238.37,238.43,5719.0,210.7972,210.9298,210.6029,210.6559,5719.0
2018-04-11 15:45:00,238.43,238.64,238.2,238.2,11730.0,210.6559,210.8414,210.4527,210.4527,11730.0
2018-04-11 15:50:00,238.2,238.2,238.01,238.1,10754.0,210.4527,210.4527,210.2848,210.3643,10754.0
2018-04-11 15:55:00,238.13,238.2,237.87,238.03,33057.0,210.3908,210.4527,210.1611,210.3025,33057.0
2018-04-12 09:30:00,239.54,240.31,239.43,240.08,16269.0,211.6366,212.3169,211.5394,212.1137,16269.0
2018-04-12 09:35:00,239.92,240.48,239.91,240.14,11920.0,211.9723,212.4671,211.9635,212.1667,11920.0
2018-04-12 09:40:00,240.12,240.23,239.79,240.09,13710.0,212.149,212.2462,211.8574,212.1225,13710.0
2018-04-12 09:45:00,240.25,241.13,240.25,241.0,18943.0,212.2639,213.0414,212.2639,212.9265,18943.0
2018-04-12 09:50:00,240.87,241.02,240.4,240.5,29905.0,212.8116,212.9442,212.3964,212.4847,29905.0
2018-04-12 09:55:00,240.6,240.98,240.38,240.82,19182.0,212.5731,212.9088,212.3787,212.7675,19182.0
2018-04-12 10:00:00,241.16,241.18,240.93,241.0,5670.0,213.0679,213.0855,212.8647,212.9265,5670.0
2018-04-12 10:05:00,241.0,241.29,240.97,241.28,1886.0,212.9265,213.1827,212.9,213.1739,1886.0
2018-04-12 10:10:00,241.27,241.6,241.05,241.31,24755.0,213.165,213.4566,212.9707,213.2004,24755.0
2018-04-12 10:15:00,241.37,241.77,241.32,241.62,5625.0,213.2534,213.6068,213.2092,213.4743,5625.0
2018-04-12 10:20:00,241.78,241.88,241.62,241.85,6773.0,213.6156,213.704,213.4743,213.6775,6773.0
2018-04-12 10:25:00,241.86,241.95,241.63,241.95,12305.0,213.6863,213.7658,213.4831,213.7658,12305.0
2018-04-12 10:30:00,241.95,241.95,241.37,241.9,3682.0,213.7658,213.7658,213.2534,213.7217,3682.0
2018-04-12 10:35:00,241.96,242.2,241.83,242.05,12305.0,213.7747,213.9867,213.6598,213.8542,12305.0
2018-04-12 10:40:00,242.15,242.3,241.82,242.27,8258.0,213.9425,214.0751,213.651,214.0486,8258.0
2018-04-12 10:45:00,242.28,242.31,241.88,242.18,5339.0,214.0574,214.0839,213.704,213.969,5339.0
2018-04-12 10:50:00,242.21,242.4,242.05,242.15,11429.0,213.9955,214.1634,213.8542,213.9425,11429.0
2018-04-12 10:55:00,242.25,242.42,242.02,242.26,5239.0,214.0309,214.1811,213.8277,214.0397,5239.0
2018-04-12 11:00:00,242.24,242.45,242.23,242.28,13065.0,214.0221,214.2076,214.0132,214.0574,13065.0
2018-04-12 11:05:00,242.35,242.5,242.02,242.08,13589.0,214.1192,214.2518,213.8277,213.8807,13589.0
2018-04-12 11:10:00,242.05,242.51,242.01,242.38,9303.0,213.8542,214.2606,213.8188,214.1457,9303.0
2018-04-12 11:15:00,242.29,242.97,242.2,242.88,8274.0,214.0662,214.667,213.9867,214.5875,8274.0
2018-04-12 11:20:00,242.95,242.99,242.78,242.96,11112.0,214.6493,214.6847,214.4991,214.6582,11112.0
2018-04-12 11:25:00,242.95,242.99,242.6,242.75,15356.0,214.6493,214.6847,214.3401,214.4726,15356.0
2018-04-12 11:30:00,242.74,242.93,242.61,242.76,39166.0,214.4638,214.6317,214.349,214.4815,39166.0
2018-04-12 11:35:00,242.74,243.31,242.7,243.3,12116.0,214.4638,214.9674,214.4285,214.9586,12116.0
2018-04-12 11:40:00,243.34,243.58,243.33,243.47,6594.0,214.9939,215.206,214.9851,215.1088,6594.0
2018-04-12 11:45:00,243.49,243.49,242.77,243.13,6366.0,215.1264,215.1264,214.4903,214.8084,6366.0
2018-04-12 11:50:00,243.13,243.26,243.0,243.22,8373.0,214.8084,214.9232,214.6935,214.8879,8373.0
2018-04-12 11:55:00,243.22,243.52,243.22,243.52,2318.0,214.8879,215.1529,214.8879,215.1529,2318.0
2018-04-12 12:00:00,243.5,243.5,243.07,243.13,5417.0,215.1353,215.1353,214.7554,214.8084,5417.0
2018-04-12 12:05:00,243.02,243.22,242.97,243.12,5350.0,214.7112,214.8879,214.667,214.7995,5350.0
2018-04-12 12:10:00,243.15,243.15,242.98,243.05,5900.0,214.826,214.826,214.6759,214.7377,5900.0
2018-04-12 12:15:00,243.03,243.26,242.9,243.13,37250.0,214.72,214.9232,214.6052,214.8084,37250.0
2018-04-12 12:20:00,243.12,243.18,242.94,242.99,3406.0,214.7995,214.8526,214.6405,214.6847,3406.0
2018-04-12 12:25:00,242.91,243.15,242.91,243.01,6494.0,214.614,214.826,214.614,214.7024,6494.0
2018-04-12 12:30:00,243.06,243.07,242.73,242.78,8087.0,214.7465,214.7554,214.455,214.4991,8087.0
2018-04-12 12:35:00,242.84,242.88,242.52,242.66,13929.0,214.5522,214.5875,214.2694,214.3931,13929.0
2018-04-12 12:40:00,242.68,242.87,242.68,242.8,8384.0,214.4108,214.5787,214.4108,214.5168,8384.0
2018-04-12 12:45:00,242.8,242.91,242.72,242.79,10897.0,214.5168,214.614,214.4461,214.508,10897.0
2018-04-12 12:50:00,242.82,242.95,242.56,242.7,17217.0,214.5345,214.6493,214.3048,214.4285,17217.0
2018-04-12 12:55:00,242.75,242.94,242.73,242.81,5324.0,214.4726,214.6405,214.455,214.5257,5324.0
2018-04-12 13:00:00,242.84,242.9,242.78,242.84,7193.0,214.5522,214.6052,214.4991,214.5522,7193.0
2018-04-12 13:05:00,242.79,242.85,242.3,242.42,11755.0,214.508,214.561,214.0751,214.1811,11755.0
2018-04-12 13:10:00,242.52,242.68,242.39,242.5,10600.0,214.2694,214.4108,214.1546,214.2518,10600.0
2018-04-12 13:15:00,242.5,242.5,242.07,242.13,7016.0,214.2518,214.2518,213.8719,213.9249,7016.0
2018-04-12 13:20:00,242.22,242.22,241.83,242.05,21600.0,214.0044,214.0044,213.6598,213.8542,21600.0
2018-04-12 13:25:00,242.03,242.13,241.54,241.69,11244.0,213.8365,213.9249,213.4036,213.5361,11244.0
2018-04-12 13:30:00,241.77,242.45,241.63,242.45,4326.0,213.6068,214.2076,213.4831,214.2076,4326.0
2018-04-12 13:35:00,242.65,245.65,242.52,242.63,17402.0,214.3843,217.0348,214.2694,214.3666,17402.0
2018-04-12 13:40:00,242.69,242.81,242.49,242.74,1804.0,214.4196,214.5257,214.2429,214.4638,1804.0
2018-04-12 13:45:00,242.7,242.7,242.11,242.43,5590.0,214.4285,214.4285,213.9072,214.1899,5590.0
2018-04-12 13:50:00,242.54,242.77,242.51,242.54,1900.0,214.2871,214.4903,214.2606,214.2871,1900.0
2018-04-12 13:55:00,242.54,242.57,241.84,242.08,6096.0,214.2871,214.3136,213.6686,213.8807,6096.0
2018-04-12 14:00:00,242.11,242.33,241.99,242.33,4997.0,213.9072,214.1016,213.8012,214.1016,4997.0
2018-04-12 14:05:00,242.24,242.65,242.24,242.49,7635.0,214.0221,214.3843,214.0221,214.2429,7635.0
2018-04-12 14:10:00,242.58,242.68,242.49,242.49,3667.0,214.3224,214.4108,214.2429,214.2429,3667.0
2018-04-12 14:15:00,242.51,242.81,242.51,242.81,1437.0,214.2606,214.5257,214.2606,214.5257,1437.0
2018-04-12 14:20:00,242.9,243.25,242.83,243.21,4839.0,214.6052,214.9144,214.5433,214.8791,4839.0
2018-04-12 14:25:00,243.25,243.25,242.99,243.09,6036.0,214.9144,214.9144,214.6847,214.773,6036.0
2018-04-12 14:30:00,242.98,243.05,242.54,242.72,3734.0,214.6759,214.7377,214.2871,214.4461,3734.0
2018-04-12 14:35:00,242.82,242.83,242.37,242.43,4400.0,214.5345,214.5433,214.1369,214.1899,4400.0
2018-04-12 14:40:00,242.37,242.55,242.35,242.45,5094.0,214.1369,214.2959,214.1192,214.2076,5094.0
2018-04-12 14:45:00,242.5,242.5,242.15,242.29,6786.0,214.2518,214.2518,213.9425,214.0662,6786.0
2018-04-12 14:50:00,242.31,242.54,242.23,242.25,4506.0,214.0839,214.2871,214.0132,214.0309,4506.0
2018-04-12 14:55:00,242.16,242.75,242.16,242.75,6551.0,213.9514,214.4726,213.9514,214.4726,6551.0
2018-04-12 15:00:00,242.77,243.14,242.77,243.14,4942.0,214.4903,214.8172,214.4903,214.8172,4942.0
2018-04-12 15:05:00,243.09,243.09,242.63,242.63,6141.0,214.773,214.773,214.3666,214.3666,6141.0
2018-04-12 15:10:00,242.69,243.1,242.65,243.1,4382.0,214.4196,214.7819,214.3843,214.7819,4382.0
2018-04-12 15:15:00,243.17,243.17,242.79,242.95,18833.0,214.8437,214.8437,214.508,214.6493,18833.0
2018-04-12 15:20:00,242.91,243.2,242.89,243.01,7793.0,214.614,214.8702,214.5963,214.7024,7793.0
2018-04-12 15:25:00,243.0,243.25,242.99,243.17,8721.0,214.6935,214.9144,214.6847,214.8437,8721.0
2018-04-12 15:30:00,243.12,243.19,242.84,242.92,7888.0,214.7995,214.8614,214.5522,214.6228,7888.0
2018-04-12 15:35:00,243.02,243.02,242.6,242.75,7795.0,214.7112,214.7112,214.3401,214.4726,7795.0
2018-04-12 15:40:00,242.73,242.73,242.14,242.21,12119.0,214.455,214.455,213.9337,213.9955,12119.0
2018-04-12 15:45:00,242.22,242.22,241.46,241.99,21956.0,214.0044,214.0044,213.3329,213.8012,21956.0
2018-04-12 15:50:00,242.01,242.07,241.63,241.69,16087.0,213.8188,213.8719,213.4831,213.5361,16087.0
2018-04-12 15:55:00,241.69,242.14,241.56,241.92,60931.0,213.5361,213.9337,213.4213,213.7393,60931.0
2018-04-13 09:30:00,243.62,245.99,243.48,245.76,76667.0,215.2413,217.3352,215.1176,217.132,76667.0
2018-04-13 09:35:00,245.76,246.95,245.11,246.83,47510.0,217.132,218.1834,216.5577,218.0774,47510.0
2018-04-13 09:40:00,246.83,246.95,245.57,245.57,13982.0,218.0774,218.1834,216.9641,216.9641,13982.0
2018-04-13 09:45:00,245.61,246.04,245.51,245.92,17446.0,216.9995,217.3794,216.9111,217.2734,17446.0
2018-04-13 09:50:00,246.26,246.28,245.58,245.93,11431.0,217.5738,217.5914,216.973,217.2822,11431.0
2018-04-13 09:55:00,245.92,245.99,245.67,245.67,9955.0,217.2734,217.3352,217.0525,217.0525,9955.0
2018-04-13 10:00:00,245.68,246.24,245.28,245.28,19457.0,217.0613,217.5561,216.7079,216.7079,19457.0
2018-04-13 10:05:00,245.37,245.44,244.82,244.88,12827.0,216.7874,216.8493,216.3015,216.3545,12827.0
2018-04-13 10:10:00,244.86,244.92,244.55,244.81,22166.0,216.3369,216.3899,216.063,216.2927,22166.0
2018-04-13 10:15:00,244.92,245.21,244.83,245.05,10084.0,216.3899,216.6461,216.3103,216.5047,10084.0
2018-04-13 10:20:00,244.99,245.07,244.28,244.42,9692.0,216.4517,216.5224,215.8244,215.9481,9692.0
2018-04-13 10:25:00,244.54,244.64,243.74,244.0,11517.0,216.0541,216.1425,215.3473,215.577,11517.0
2018-04-13 10:30:00,243.99,244.08,243.45,243.8,5845.0,215.5682,215.6477,215.0911,215.4003,5845.0
2018-04-13 10:35:00,244.13,244.16,243.49,243.74,5900.0,215.6919,215.7184,215.1264,215.3473,5900.0
2018-04-13 10:40:00,243.86,244.18,243.6,243.83,7859.0,215.4533,215.7361,215.2236,215.4268,7859.0
2018-04-13 10:45:00,243.96,244.36,243.74,244.12,8302.0,215.5417,215.8951,215.3473,215.6831,8302.0
2018-04-13 10:50:00,244.12,244.44,243.97,244.28,5313.0,215.6831,215.9658,215.5505,215.8244,5313.0
2018-04-13 10:55:00,244.2,244.44,243.78,243.78,8800.0,215.7537,215.9658,215.3827,215.3827,8800.0
2018-04-13 11:00:00,243.63,243.65,243.1,243.22,11556.0,215.2501,215.2678,214.7819,214.8879,11556.0
2018-04-13 11:05:00,243.35,244.0,243.24,243.83,12942.0,215.0028,215.577,214.9056,215.4268,12942.0
2018-04-13 11:10:00,243.97,244.24,243.85,243.92,10611.0,215.5505,215.7891,215.4445,215.5064,10611.0
2018-04-13 11:15:00,244.02,244.28,243.76,243.76,6792.0,215.5947,215.8244,215.365,215.365,6792.0
2018-04-13 11:20:00,243.96,244.79,243.88,244.75,8057.0,215.5417,216.275,215.471,216.2397,8057.0
2018-04-13 11:25:00,244.7,245.11,244.57,245.0,10800.0,216.1955,216.5577,216.0806,216.4605,10800.0
2018-04-13 11:30:00,244.93,245.4,244.9,245.25,11107.0,216.3987,216.814,216.3722,216.6814,11107.0
2018-04-13 11:35:00,245.24,245.31,244.85,245.02,3916.0,216.6726,216.7344,216.328,216.4782,3916.0
2018-04-13 11:40:00,245.06,245.5,244.95,245.5,14702.0,216.5136,216.9023,216.4164,216.9023,14702.0
2018-04-13 11:45:00,245.5,245.5,245.02,245.24,11367.0,216.9023,216.9023,216.4782,216.6726,11367.0
2018-04-13 11:50:00,245.19,245.22,244.92,245.07,3628.0,216.6284,216.6549,216.3899,216.5224,3628.0
2018-04-13 11:55:00,245.16,245.7,245.16,245.54,10317.0,216.6019,217.079,216.6019,216.9376,10317.0
2018-04-13 12:00:00,245.46,245.76,245.36,245.41,14842.0,216.867,217.132,216.7786,216.8228,14842.0
2018-04-13 12:05:00,245.37,245.51,245.13,245.4,7814.0,216.7874,216.9111,216.5754,216.814,7814.0
2018-04-13 12:10:00,245.35,245.47,245.09,245.39,4920.0,216.7698,216.8758,216.5401,216.8051,4920.0
2018-04-13 12:15:00,245.48,245.56,245.35,245.53,5800.0,216.8846,216.9553,216.7698,216.9288,5800.0
2018-04-13 12:20:00,245.57,245.63,245.31,245.31,7743.0,216.9641,217.0172,216.7344,216.7344,7743.0
2018-04-13 12:25:00,245.38,245.8,245.37,245.79,12764.0,216.7963,217.1674,216.7874,217.1585,12764.0
2018-04-13 12:30:00,245.73,245.73,245.18,245.2,11871.0,217.1055,217.1055,216.6196,216.6372,11871.0
2018-04-13 12:35:00,245.24,245.46,245.11,245.23,3474.0,216.6726,216.867,216.5577,216.6638,3474.0
2018-04-13 12:40:00,245.19,245.24,244.94,244.95,3220.0,216.6284,216.6726,216.4075,216.4164,3220.0
2018-04-13 12:45:00,245.01,245.08,244.82,244.9,6902.0,216.4694,216.5312,216.3015,216.3722,6902.0
2018-04-13 12:50:00,244.99,245.12,244.94,244.95,3438.0,216.4517,216.5666,216.4075,216.4164,3438.0
2018-04-13 12:55:00,245.02,245.21,244.93,245.13,6300.0,216.4782,216.6461,216.3987,216.5754,6300.0
2018-04-13 13:00:00,245.18,245.43,245.14,245.25,4955.0,216.6196,216.8405,216.5842,216.6814,4955.0
2018-04-13 13:05:00,245.13,245.48,245.12,245.36,7200.0,216.5754,216.8846,216.5666,216.7786,7200.0
2018-04-13 13:10:00,245.38,245.41,245.21,245.36,5046.0,216.7963,216.8228,216.6461,216.7786,5046.0
2018-04-13 13:15:00,245.4,245.6,245.39,245.5,5754.0,216.814,216.9907,216.8051,216.9023,5754.0
2018-04-13 13:20:00,245.52,245.99,245.5,245.96,5404.0,216.92,217.3352,216.9023,217.3087,5404.0
2018-04-13 13:25:00,245.97,245.98,245.72,245.83,68909.0,217.3176,217.3264,217.0967,217.1939,68909.0
2018-04-13 13:30:00,245.85,245.99,245.54,245.54,95321.0,217.2115,217.3352,216.9376,216.9376,95321.0
2018-04-13 13:35:00,245.3,245.43,245.06,245.15,1965.0,216.7256,216.8405,216.5136,216.5931,1965.0
2018-04-13 13:40:00,245.06,245.43,245.06,245.43,3643.0,216.5136,216.8405,216.5136,216.8405,3643.0
2018-04-13 13:45:00,245.42,245.62,245.4,245.57,4336.0,216.8316,217.0083,216.814,216.9641,4336.0
2018-04-13 13:50:00,245.52,245.61,245.37,245.57,3903.0,216.92,216.9995,216.7874,216.9641,3903.0
2018-04-13 13:55:00,245.51,245.52,245.18,245.27,6104.0,216.9111,216.92,216.6196,216.6991,6104.0
2018-04-13 14:00:00,245.23,245.37,245.08,245.19,3926.0,216.6638,216.7874,216.5312,216.6284,3926.0
2018-04-13 14:05:00,245.13,245.27,244.96,245.27,3408.0,216.5754,216.6991,216.4252,216.6991,3408.0
2018-04-13 14:10:00,245.3,245.38,245.04,245.08,7172.0,216.7256,216.7963,216.4959,216.5312,7172.0
2018-04-13 14:15:00,245.09,245.09,244.54,244.7,8056.0,216.5401,216.5401,216.0541,216.1955,8056.0
2018-04-13 14:20:00,244.64,244.77,244.55,244.7,3223.0,216.1425,216.2573,216.063,216.1955,3223.0
2018-04-13 14:25:00,244.63,244.83,244.54,244.82,4157.0,216.1336,216.3103,216.0541,216.3015,4157.0
2018-04-13 14:30:00,244.7,245.05,244.63,244.8,7130.0,216.1955,216.5047,216.1336,216.2838,7130.0
2018-04-13 14:35:00,244.92,244.93,244.46,244.54,4300.0,216.3899,216.3987,215.9834,216.0541,4300.0
2018-04-13 14:40:00,244.45,244.45,244.06,244.38,4650.0,215.9746,215.9746,215.63,215.9128,4650.0
2018-04-13 14:45:00,244.45,244.5,244.14,244.14,5991.0,215.9746,216.0188,215.7007,215.7007,5991.0
2018-04-13 14:50:00,244.15,244.24,244.08,244.22,8201.0,215.7096,215.7891,215.6477,215.7714,8201.0
2018-04-13 14:55:00,244.2,244.2,243.92,243.99,4735.0,215.7537,215.7537,215.5064,215.5682,4735.0
2018-04-13 15:00:00,244.01,244.01,243.52,243.64,13400.0,215.5859,215.5859,215.1529,215.259,13400.0
2018-04-13 15:05:00,243.7,243.76,243.4,243.64,5472.0,215.312,215.365,215.0469,215.259,5472.0
2018-04-13 15:10:00,243.6,244.28,243.54,244.12,6846.0,215.2236,215.8244,215.1706,215.6831,6846.0
2018-04-13 15:15:00,244.09,244.09,243.37,243.37,14000.0,215.6565,215.6565,215.0204,215.0204,14000.0
2018-04-13 15:20:00,243.38,243.95,243.34,243.8,24833.0,215.0293,215.5329,214.9939,215.4003,24833.0
2018-04-13 15:25:00,243.81,244.01,243.59,244.01,7900.0,215.4092,215.5859,215.2148,215.5859,7900.0
2018-04-13 15:30:00,243.91,244.13,243.74,244.0,11907.0,215.4975,215.6919,215.3473,215.577,11907.0
2018-04-13 15:35:00,243.96,244.19,243.81,244.14,14906.0,215.5417,215.7449,215.4092,215.7007,14906.0
2018-04-13 15:40:00,244.14,244.78,244.13,244.62,19889.0,215.7007,216.2662,215.6919,216.1248,19889.0
2018-04-13 15:45:00,244.47,245.26,244.47,244.75,46208.0,215.9923,216.6903,215.9923,216.2397,46208.0
2018-04-13 15:50:00,244.79,245.05,244.51,244.52,28302.0,216.275,216.5047,216.0276,216.0365,28302.0
2018-04-13 15:55:00,244.57,244.7,244.04,244.51,97276.0,216.0806,216.1955,215.6124,216.0276,97276.0
2018-04-16 09:30:00,245.62,247.71,245.62,247.27,42001.0,217.0083,218.8549,217.0083,218.4661,42001.0
2018-04-16 09:35:00,247.16,247.37,246.3,246.8,12400.0,218.3689,218.5545,217.6091,218.0509,12400.0
2018-04-16 09:40:00,246.63,248.58,246.63,248.33,36306.0,217.9007,219.6235,217.9007,219.4026,36306.0
2018-04-16 09:45:00,248.32,249.57,248.3,249.26,46040.0,219.3938,220.4982,219.3761,220.2243,46040.0
2018-04-16 09:50:00,249.23,249.28,248.15,248.32,12061.0,220.1978,220.242,219.2436,219.3938,12061.0
2018-04-16 09:55:00,248.19,248.7,248.17,248.58,22536.0,219.279,219.7295,219.2613,219.6235,22536.0
2018-04-16 10:00:00,248.68,248.9,248.6,248.82,10774.0,219.7119,219.9062,219.6412,219.8356,10774.0
2018-04-16 10:05:00,248.74,249.3,248.56,249.13,11119.0,219.7649,220.2596,219.6059,220.1095,11119.0
2018-04-16 10:10:00,249.03,249.37,248.99,249.23,13002.0,220.0211,220.3215,219.9858,220.1978,13002.0
2018-04-16 10:15:00,249.38,249.88,249.31,249.8,18346.0,220.3303,220.7721,220.2685,220.7014,18346.0
2018-04-16 10:20:00,249.74,250.25,249.68,249.98,23056.0,220.6484,221.099,220.5954,220.8604,23056.0
2018-04-16 10:25:00,249.98,250.79,249.88,250.78,18093.0,220.8604,221.5761,220.7721,221.5672,18093.0
2018-04-16 10:30:00,250.8,251.08,250.44,250.81,87273.0,221.5849,221.8323,221.2669,221.5938,87273.0
2018-04-16 10:35:00,250.82,250.9,250.22,250.34,7895.0,221.6026,221.6733,221.0725,221.1785,7895.0
2018-04-16 10:40:00,250.25,250.46,249.8,249.8,14557.0,221.099,221.2845,220.7014,220.7014,14557.0
2018-04-16 10:45:00,249.89,250.19,249.5,249.54,15434.0,220.7809,221.046,220.4364,220.4717,15434.0
2018-04-16 10:50:00,249.48,250.23,249.44,250.09,7254.0,220.4187,221.0813,220.3833,220.9576,7254.0
2018-04-16 10:55:00,250.17,250.35,249.74,249.74,18275.0,221.0283,221.1873,220.6484,220.6484,18275.0
2018-04-16 11:00:00,249.76,250.37,249.68,250.23,11595.0,220.6661,221.205,220.5954,221.0813,11595.0
2018-04-16 11:05:00,250.19,250.54,250.16,250.27,9034.0,221.046,221.3552,221.0195,221.1167,9034.0
2018-04-16 11:10:00,250.18,250.2,249.72,249.95,5405.0,221.0371,221.0548,220.6307,220.8339,5405.0
2018-04-16 11:15:00,249.78,250.29,249.69,250.03,8545.0,220.6837,221.1343,220.6042,220.9046,8545.0
2018-04-16 11:20:00,250.0,250.14,249.94,250.14,8005.0,220.8781,221.0018,220.8251,221.0018,8005.0
2018-04-16 11:25:00,250.16,250.16,249.69,249.81,5302.0,221.0195,221.0195,220.6042,220.7102,5302.0
2018-04-16 11:30:00,249.72,249.79,249.38,249.76,8776.0,220.6307,220.6926,220.3303,220.6661,8776.0
2018-04-16 11:35:00,249.78,250.22,249.77,250.0,6310.0,220.6837,221.0725,220.6749,220.8781,6310.0
2018-04-16 11:40:00,249.95,249.95,249.55,249.55,9593.0,220.8339,220.8339,220.4805,220.4805,9593.0
2018-04-16 11:45:00,249.47,249.88,249.47,249.87,4303.0,220.4098,220.7721,220.4098,220.7633,4303.0
2018-04-16 11:50:00,249.85,249.99,249.51,249.51,5415.0,220.7456,220.8693,220.4452,220.4452,5415.0
2018-04-16 11:55:00,249.59,250.08,249.59,249.99,6646.0,220.5159,220.9488,220.5159,220.8693,6646.0
2018-04-16 12:00:00,250.02,250.04,249.72,249.92,10497.0,220.8958,220.9134,220.6307,220.8074,10497.0
2018-04-16 12:05:00,249.91,249.91,249.66,249.66,3400.0,220.7986,220.7986,220.5777,220.5777,3400.0
2018-04-16 12:10:00,249.76,249.83,249.43,249.56,6507.0,220.6661,220.7279,220.3745,220.4894,6507.0
2018-04-16 12:15:00,249.55,249.7,249.44,249.53,3750.0,220.4805,220.6131,220.3833,220.4629,3750.0
2018-04-16 12:20:00,249.5,249.61,249.38,249.59,5200.0,220.4364,220.5335,220.3303,220.5159,5200.0
2018-04-16 12:25:00,249.58,249.7,249.46,249.46,3236.0,220.507,220.6131,220.401,220.401,3236.0
2018-04-16 12:30:00,249.56,249.79,249.31,249.42,12604.0,220.4894,220.6926,220.2685,220.3657,12604.0
2018-04-16 12:35:00,249.34,249.58,249.19,249.58,5478.0,220.295,220.507,220.1625,220.507,5478.0
2018-04-16 12:40:00,249.64,249.82,249.51,249.51,6318.0,220.56,220.7191,220.4452,220.4452,6318.0
2018-04-16 12:45:00,249.55,249.69,249.51,249.66,6100.0,220.4805,220.6042,220.4452,220.5777,6100.0
2018-04-16 12:50:00,249.68,250.2,249.68,249.93,10748.0,220.5954,221.0548,220.5954,220.8163,10748.0
2018-04-16 12:55:00,249.87,249.96,249.73,249.73,5795.0,220.7633,220.8428,220.6396,220.6396,5795.0
2018-04-16 13:00:00,249.87,250.1,249.85,250.04,5073.0,220.7633,220.9665,220.7456,220.9134,5073.0
2018-04-16 13:05:00,250.12,250.17,249.85,250.09,8942.0,220.9841,221.0283,220.7456,220.9576,8942.0
2018-04-16 13:10:00,250.0,250.08,249.81,250.08,3867.0,220.8781,220.9488,220.7102,220.9488,3867.0
2018-04-16 13:15:00,250.02,250.06,249.78,250.0,15800.0,220.8958,220.9311,220.6837,220.8781,15800.0
2018-04-16 13:20:00,249.95,250.11,249.84,249.95,23230.0,220.8339,220.9753,220.7367,220.8339,23230.0
2018-04-16 13:25:00,250.0,250.04,249.61,249.67,8871.0,220.8781,220.9134,220.5335,220.5865,8871.0
2018-04-16 13:30:00,249.68,249.92,249.6,249.92,3991.0,220.5954,220.8074,220.5247,220.8074,3991.0
2018-04-16 13:35:00,249.89,250.05,249.8,249.89,4419.0,220.7809,220.9223,220.7014,220.7809,4419.0
2018-04-16 13:40:00,249.96,250.18,249.87,250.18,12352.0,220.8428,221.0371,220.7633,221.0371,12352.0
2018-04-16 13:45:00,250.22,250.25,249.84,250.0,3000.0,221.0725,221.099,220.7367,220.8781,3000.0
2018-04-16 13:50:00,250.09,250.1,249.9,249.9,3300.0,220.9576,220.9665,220.7898,220.7898,3300.0
2018-04-16 13:55:00,249.95,250.04,249.93,250.04,2700.0,220.8339,220.9134,220.8163,220.9134,2700.0
2018-04-16 14:00:00,249.99,250.05,249.65,249.82,7905.0,220.8693,220.9223,220.5689,220.7191,7905.0
2018-04-16 14:05:00,249.71,249.77,249.63,249.74,3466.0,220.6219,220.6749,220.5512,220.6484,3466.0
2018-04-16 14:10:00,249.72,249.9,249.72,249.87,3689.0,220.6307,220.7898,220.6307,220.7633,3689.0
2018-04-16 14:15:00,249.96,250.06,249.87,249.93,5059.0,220.8428,220.9311,220.7633,220.8163,5059.0
2018-04-16 14:20:00,249.76,250.0,249.75,250.0,4200.0,220.6661,220.8781,220.6572,220.8781,4200.0
2018-04-16 14:25:00,249.9,249.99,249.65,249.99,6165.0,220.7898,220.8693,220.5689,220.8693,6165.0
2018-04-16 14:30:00,249.93,249.96,249.73,249.91,4456.0,220.8163,220.8428,220.6396,220.7986,4456.0
2018-04-16 14:35:00,249.98,250.08,249.78,249.89,5570.0,220.8604,220.9488,220.6837,220.7809,5570.0
2018-04-16 14:40:00,249.89,249.89,249.69,249.69,3200.0,220.7809,220.7809,220.6042,220.6042,3200.0
2018-04-16 14:45:00,249.67,249.98,249.64,249.92,7712.0,220.5865,220.8604,220.56,220.8074,7712.0
2018-04-16 14:50:00,249.92,249.97,249.65,249.66,6429.0,220.8074,220.8516,220.5689,220.5777,6429.0
2018-04-16 14:55:00,249.62,249.9,249.62,249.77,5277.0,220.5424,220.7898,220.5424,220.6749,5277.0
2018-04-16 15:00:00,249.91,249.93,249.75,249.87,3895.0,220.7986,220.8163,220.6572,220.7633,3895.0
2018-04-16 15:05:00,249.86,249.87,249.66,249.66,5120.0,220.7544,220.7633,220.5777,220.5777,5120.0
2018-04-16 15:10:00,249.69,249.84,249.56,249.71,9310.0,220.6042,220.7367,220.4894,220.6219,9310.0
2018-04-16 15:15:00,249.66,249.71,249.42,249.5,4173.0,220.5777,220.6219,220.3657,220.4364,4173.0
2018-04-16 15:20:00,249.5,249.52,249.36,249.44,9275.0,220.4364,220.454,220.3127,220.3833,9275.0
2018-04-16 15:25:00,249.41,249.82,249.39,249.76,9689.0,220.3568,220.7191,220.3392,220.6661,9689.0
2018-04-16 15:30:00,249.75,249.9,249.73,249.87,9687.0,220.6572,220.7898,220.6396,220.7633,9687.0
2018-04-16 15:35:00,249.8,250.18,249.76,250.18,18384.0,220.7014,221.0371,220.6661,221.0371,18384.0
2018-04-16 15:40:00,250.18,250.46,250.02,250.46,18706.0,221.0371,221.2845,220.8958,221.2845,18706.0
2018-04-16 15:45:00,250.43,250.43,250.04,250.12,51869.0,221.258,221.258,220.9134,220.9841,51869.0
2018-04-16 15:50:00,250.14,250.48,250.14,250.4,40619.0,221.0018,221.3022,221.0018,221.2315,40619.0
2018-04-16 15:55:00,250.4,250.42,250.05,250.07,63902.0,221.2315,221.2492,220.9223,220.94,63902.0
2018-04-17 09:30:00,251.72,252.33,250.56,251.23,31886.0,222.3977,222.9367,221.3729,221.9648,31886.0
2018-04-17 09:35:00,251.27,251.8,251.1,251.75,15644.0,222.0002,222.4684,221.85,222.4243,15644.0
2018-04-17 09:40:00,251.66,251.87,250.65,250.74,11727.0,222.3447,222.5303,221.4524,221.5319,11727.0
2018-04-17 09:45:00,250.74,251.12,250.74,251.02,7145.0,221.5319,221.8676,221.5319,221.7793,7145.0
2018-04-17 09:50:00,251.07,251.82,251.05,251.6,9928.0,221.8235,222.4861,221.8058,222.2917,9928.0
2018-04-17 09:55:00,251.7,251.9,251.55,251.73,13178.0,222.3801,222.5568,222.2476,222.4066,13178.0
2018-04-17 10:00:00,251.6,252.22,251.6,251.63,17856.0,222.2917,222.8395,222.2917,222.3182,17856.0
2018-04-17 10:05:00,251.57,252.16,251.57,251.86,8977.0,222.2652,222.7865,222.2652,222.5214,8977.0
2018-04-17 10:10:00,251.77,252.15,251.46,251.46,8766.0,222.4419,222.7777,222.168,222.168,8766.0
2018-04-17 10:15:00,251.41,251.66,250.8,251.01,9958.0,222.1239,222.3447,221.5849,221.7705,9958.0
2018-04-17 10:20:00,250.92,251.16,250.68,251.06,9923.0,221.6909,221.903,221.4789,221.8146,9923.0
2018-04-17 10:25:00,250.87,251.11,250.86,250.99,13351.0,221.6468,221.8588,221.6379,221.7528,13351.0
2018-04-17 10:30:00,251.07,251.1,250.87,251.07,12024.0,221.8235,221.85,221.6468,221.8235,12024.0
2018-04-17 10:35:00,251.11,251.39,250.91,251.32,9302.0,221.8588,222.1062,221.6821,222.0443,9302.0
2018-04-17 10:40:00,251.28,251.39,251.25,251.26,10654.0,222.009,222.1062,221.9825,221.9913,10654.0
2018-04-17 10:45:00,251.31,252.1,251.13,252.1,10597.0,222.0355,222.7335,221.8765,222.7335,10597.0
2018-04-17 10:50:00,252.18,252.37,252.03,252.19,19250.0,222.8042,222.972,222.6716,222.813,19250.0
2018-04-17 10:55:00,252.24,253.15,252.23,252.44,43310.0,222.8572,223.6612,222.8483,223.0339,43310.0
2018-04-17 11:00:00,252.4,252.58,251.87,252.06,6963.0,222.9985,223.1576,222.5303,222.6981,6963.0
2018-04-17 11:05:00,252.3,252.31,251.75,251.75,7237.0,222.9102,222.919,222.4243,222.4243,7237.0
2018-04-17 11:10:00,251.75,252.15,251.73,252.14,3808.0,222.4243,222.7777,222.4066,222.7688,3808.0
2018-04-17 11:15:00,252.09,252.53,252.09,252.36,7125.0,222.7246,223.1134,222.7246,222.9632,7125.0
2018-04-17 11:20:00,252.37,252.55,252.31,252.53,8617.0,222.972,223.1311,222.919,223.1134,8617.0
2018-04-17 11:25:00,252.53,252.57,252.25,252.41,6500.0,223.1134,223.1487,222.866,223.0074,6500.0
2018-04-17 11:30:00,252.29,252.29,252.09,252.19,7286.0,222.9014,222.9014,222.7246,222.813,7286.0
2018-04-17 11:35:00,252.15,252.22,251.89,251.91,15805.0,222.7777,222.8395,222.5479,222.5656,15805.0
2018-04-17 11:40:00,251.89,251.89,251.6,251.69,6395.0,222.5479,222.5479,222.2917,222.3712,6395.0
2018-04-17 11:45:00,251.69,252.08,251.68,252.01,8082.0,222.3712,222.7158,222.3624,222.654,8082.0
2018-04-17 11:50:00,252.02,252.02,251.76,251.77,10651.0,222.6628,222.6628,222.4331,222.4419,10651.0
2018-04-17 11:55:00,251.73,251.98,251.6,251.83,6635.0,222.4066,222.6275,222.2917,222.4949,6635.0
2018-04-17 12:00:00,251.82,251.97,251.75,251.85,8656.0,222.4861,222.6186,222.4243,222.5126,8656.0
2018-04-17 12:05:00,251.86,251.97,251.79,251.87,3982.0,222.5214,222.6186,222.4596,222.5303,3982.0
2018-04-17 12:10:00,251.88,252.04,251.72,251.72,14091.0,222.5391,222.6805,222.3977,222.3977,14091.0
2018-04-17 12:15:00,251.72,251.74,251.48,251.49,6978.0,222.3977,222.4154,222.1857,222.1945,6978.0
2018-04-17 12:20:00,251.48,251.5,251.2,251.21,5064.0,222.1857,222.2034,221.9383,221.9472,5064.0
2018-04-17 12:25:00,251.2,251.38,251.11,251.11,6011.0,221.9383,222.0974,221.8588,221.8588,6011.0
2018-04-17 12:30:00,251.14,251.44,251.13,251.23,7329.0,221.8853,222.1504,221.8765,221.9648,7329.0
2018-04-17 12:35:00,251.07,251.07,250.85,251.02,6515.0,221.8235,221.8235,221.6291,221.7793,6515.0
2018-04-17 12:40:00,250.93,251.3,250.93,251.06,3104.0,221.6998,222.0267,221.6998,221.8146,3104.0
2018-04-17 12:45:00,251.02,251.21,251.02,251.1,1692.0,221.7793,221.9472,221.7793,221.85,1692.0
2018-04-17 12:50:00,251.13,251.24,251.08,251.13,2592.0,221.8765,221.9737,221.8323,221.8765,2592.0
2018-04-17 12:55:00,251.12,251.15,251.04,251.11,1528.0,221.8676,221.8941,221.797,221.8588,1528.0
2018-04-17 13:00:00,250.94,251.33,250.93,251.33,4509.0,221.7086,222.0532,221.6998,222.0532,4509.0
2018-04-17 13:05:00,251.24,251.24,250.84,250.84,5179.0,221.9737,221.9737,221.6203,221.6203,5179.0
2018-04-17 13:10:00,250.81,251.01,250.61,250.62,4533.0,221.5938,221.7705,221.4171,221.4259,4533.0
2018-04-17 13:15:00,250.64,250.93,250.37,250.93,6881.0,221.4436,221.6998,221.205,221.6998,6881.0
2018-04-17 13:20:00,250.84,251.06,250.74,251.0,9802.0,221.6203,221.8146,221.5319,221.7616,9802.0
2018-04-17 13:25:00,250.96,251.03,250.8,251.03,3342.0,221.7263,221.7881,221.5849,221.7881,3342.0
2018-04-17 13:30:00,251.03,251.19,250.9,251.08,3112.0,221.7881,221.9295,221.6733,221.8323,3112.0
2018-04-17 13:35:00,251.1,251.27,251.09,251.19,2414.0,221.85,222.0002,221.8411,221.9295,2414.0
2018-04-17 13:40:00,251.14,251.18,251.04,251.18,2629.0,221.8853,221.9207,221.797,221.9207,2629.0
2018-04-17 13:45:00,251.19,251.26,251.1,251.12,3400.0,221.9295,221.9913,221.85,221.8676,3400.0
2018-04-17 13:50:00,251.06,251.2,250.9,251.2,3346.0,221.8146,221.9383,221.6733,221.9383,3346.0
2018-04-17 13:55:00,251.15,251.49,251.15,251.49,2862.0,221.8941,222.1945,221.8941,222.1945,2862.0
2018-04-17 14:00:00,251.39,251.54,251.2,251.33,4752.0,222.1062,222.2387,221.9383,222.0532,4752.0
2018-04-17 14:05:00,251.39,251.39,251.15,251.22,3119.0,222.1062,222.1062,221.8941,221.956,3119.0
2018-04-17 14:10:00,251.21,251.33,251.07,251.18,1830.0,221.9472,222.0532,221.8235,221.9207,1830.0
2018-04-17 14:15:00,251.23,251.3,251.05,251.12,3445.0,221.9648,222.0267,221.8058,221.8676,3445.0
2018-04-17 14:20:00,251.0,251.1,250.96,251.09,3778.0,221.7616,221.85,221.7263,221.8411,3778.0
2018-04-17 14:25:00,250.99,251.2,250.99,251.07,3380.0,221.7528,221.9383,221.7528,221.8235,3380.0
2018-04-17 14:30:00,251.13,251.35,251.03,251.32,4141.0,221.8765,222.0708,221.7881,222.0443,4141.0
2018-04-17 14:35:00,251.39,251.58,251.32,251.58,3073.0,222.1062,222.2741,222.0443,222.2741,3073.0
2018-04-17 14:40:00,251.68,251.91,251.68,251.91,5221.0,222.3624,222.5656,222.3624,222.5656,5221.0
2018-04-17 14:45:00,251.94,252.0,251.7,251.76,2892.0,222.5921,222.6451,222.3801,222.4331,2892.0
2018-04-17 14:50:00,251.83,251.83,251.42,251.42,2813.0,222.4949,222.4949,222.1327,222.1327,2813.0
2018-04-17 14:55:00,251.4,252.02,251.39,252.02,5666.0,222.115,222.6628,222.1062,222.6628,5666.0
2018-04-17 15:00:00,251.99,252.41,251.95,252.34,13994.0,222.6363,223.0074,222.601,222.9455,13994.0
2018-04-17 15:05:00,252.42,252.64,252.3,252.54,14357.0,223.0162,223.2106,222.9102,223.1222,14357.0
2018-04-17 15:10:00,252.56,253.0,252.56,252.84,15513.0,223.1399,223.5286,223.1399,223.3873,15513.0
2018-04-17 15:15:00,252.79,252.89,252.53,252.76,11662.0,223.3431,223.4315,223.1134,223.3166,11662.0
2018-04-17 15:20:00,252.74,253.0,252.72,252.83,15293.0,223.2989,223.5286,223.2813,223.3784,15293.0
2018-04-17 15:25:00,252.83,252.9,252.66,252.68,18344.0,223.3784,223.4403,223.2283,223.2459,18344.0
2018-04-17 15:30:00,252.66,252.89,252.62,252.71,14111.0,223.2283,223.4315,223.1929,223.2724,14111.0
2018-04-17 15:35:00,252.72,253.15,252.71,252.71,21323.0,223.2813,223.6612,223.2724,223.2724,21323.0
2018-04-17 15:40:00,252.73,252.74,252.17,252.51,11265.0,223.2901,223.2989,222.7953,223.0957,11265.0
2018-04-17 15:45:00,252.46,252.46,252.21,252.21,15301.0,223.0515,223.0515,222.8307,222.8307,15301.0
2018-04-17 15:50:00,252.24,252.27,252.0,252.02,27775.0,222.8572,222.8837,222.6451,222.6628,27775.0
2018-04-17 15:55:00,252.02,252.15,252.0,252.06,71469.0,222.6628,222.7777,222.6451,222.6981,71469.0
2018-04-18 09:30:00,252.23,252.76,251.18,251.3,45493.0,222.8483,223.3166,221.9207,222.0267,45493.0
2018-04-18 09:35:00,251.42,251.61,250.85,250.98,23339.0,222.1327,222.3006,221.6291,221.744,23339.0
2018-04-18 09:40:00,251.06,251.45,250.03,250.85,25933.0,221.8146,222.1592,220.9046,221.6291,25933.0
2018-04-18 09:45:00,250.82,251.09,250.69,250.87,17042.0,221.6026,221.8411,221.4877,221.6468,17042.0
2018-04-18 09:50:00,250.76,251.26,250.75,251.15,19609.0,221.5496,221.9913,221.5407,221.8941,19609.0
2018-04-18 09:55:00,251.27,252.25,251.27,252.11,12256.0,222.0002,222.866,222.0002,222.7423,12256.0
2018-04-18 10:00:00,252.09,252.41,252.04,252.34,20759.0,222.7246,223.0074,222.6805,222.9455,20759.0
2018-04-18 10:05:00,252.45,252.62,251.97,252.06,12297.0,223.0427,223.1929,222.6186,222.6981,12297.0
2018-04-18 10:10:00,252.0,252.45,251.7,252.45,11551.0,222.6451,223.0427,222.3801,223.0427,11551.0
2018-04-18 10:15:00,252.42,252.79,252.16,252.4,8420.0,223.0162,223.3431,222.7865,222.9985,8420.0
2018-04-18 10:20:00,252.5,253.24,252.39,253.24,7324.0,223.0869,223.7407,222.9897,223.7407,7324.0
2018-04-18 10:25:00,253.24,253.75,253.09,253.68,12760.0,223.7407,224.1913,223.6082,224.1294,12760.0
2018-04-18 10:30:00,253.74,253.74,253.24,253.36,10456.0,224.1824,224.1824,223.7407,223.8467,10456.0
2018-04-18 10:35:00,253.31,253.57,253.16,253.53,9581.0,223.8025,224.0322,223.67,223.9969,9581.0
2018-04-18 10:40:00,253.61,254.0,253.45,253.66,13581.0,224.0676,224.4122,223.9262,224.1118,13581.0
2018-04-18 10:45:00,253.9,254.0,253.72,253.81,10588.0,224.3238,224.4122,224.1648,224.2443,10588.0
2018-04-18 10:50:00,253.93,254.28,253.83,254.27,7896.0,224.3503,224.6595,224.262,224.6507,7896.0
2018-04-18 10:55:00,254.3,254.43,254.18,254.22,6074.0,224.6772,224.7921,224.5712,224.6065,6074.0
2018-04-18 11:00:00,254.18,254.56,254.18,254.46,10174.0,224.5712,224.9069,224.5712,224.8186,10174.0
2018-04-18 11:05:00,254.46,254.72,254.4,254.72,9510.0,224.8186,225.0483,224.7656,225.0483,9510.0
2018-04-18 11:10:00,254.71,254.73,254.28,254.47,17447.0,225.0395,225.0571,224.6595,224.8274,17447.0
2018-04-18 11:15:00,254.49,255.45,254.42,254.93,86837.0,224.8451,225.6933,224.7832,225.2338,86837.0
2018-04-18 11:20:00,254.93,256.35,254.88,255.61,115499.0,225.2338,226.4884,225.1896,225.8346,115499.0
2018-04-18 11:25:00,255.5,255.72,254.73,255.28,28791.0,225.7374,225.9318,225.0571,225.5431,28791.0
2018-04-18 11:30:00,255.28,255.57,254.75,255.5,22076.0,225.5431,225.7993,225.0748,225.7374,22076.0
2018-04-18 11:35:00,255.44,256.09,255.44,256.0,60764.0,225.6844,226.2587,225.6844,226.1792,60764.0
2018-04-18 11:40:00,256.0,256.0,255.01,255.28,98379.0,226.1792,226.1792,225.3045,225.5431,98379.0
2018-04-18 11:45:00,255.3,255.38,255.14,255.18,11905.0,225.5607,225.6314,225.4194,225.4547,11905.0
2018-04-18 11:50:00,255.22,255.28,255.05,255.26,7614.0,225.49,225.5431,225.3398,225.5254,7614.0
2018-04-18 11:55:00,255.33,255.33,255.04,255.04,9202.0,225.5872,225.5872,225.331,225.331,9202.0
2018-04-18 12:00:00,255.09,255.42,255.09,255.32,22151.0,225.3752,225.6667,225.3752,225.5784,22151.0
2018-04-18 12:05:00,255.4,255.56,255.2,255.29,15229.0,225.6491,225.7904,225.4724,225.5519,15229.0
2018-04-18 12:10:00,255.33,255.52,255.11,255.16,10104.0,225.5872,225.7551,225.3929,225.437,10104.0
2018-04-18 12:15:00,255.22,255.48,255.14,255.41,6863.0,225.49,225.7198,225.4194,225.6579,6863.0
2018-04-18 12:20:00,255.39,255.39,255.14,255.3,3962.0,225.6402,225.6402,225.4194,225.5607,3962.0
2018-04-18 12:25:00,255.23,255.43,255.23,255.36,5310.0,225.4989,225.6756,225.4989,225.6137,5310.0
2018-04-18 12:30:00,255.41,255.45,255.27,255.36,8658.0,225.6579,225.6933,225.5342,225.6137,8658.0
2018-04-18 12:35:00,255.35,255.64,255.35,255.44,8903.0,225.6049,225.8611,225.6049,225.6844,8903.0
2018-04-18 12:40:00,255.38,255.43,255.11,255.19,18163.0,225.6314,225.6756,225.3929,225.4635,18163.0
2018-04-18 12:45:00,255.29,255.74,255.29,255.74,19040.0,225.5519,225.9495,225.5519,225.9495,19040.0
2018-04-18 12:50:00,255.71,256.05,255.67,256.01,15148.0,225.923,226.2234,225.8876,226.188,15148.0
2018-04-18 12:55:00,255.95,256.5,255.94,256.17,32625.0,226.135,226.6209,226.1262,226.3294,32625.0
2018-04-18 13:00:00,256.09,256.24,256.0,256.18,8706.0,226.2587,226.3912,226.1792,226.3382,8706.0
2018-04-18 13:05:00,256.08,256.38,256.07,256.37,11203.0,226.2499,226.5149,226.241,226.5061,11203.0
2018-04-18 13:10:00,256.38,256.8,256.38,256.71,15832.0,226.5149,226.886,226.5149,226.8065,15832.0
2018-04-18 13:15:00,256.71,256.86,256.6,256.8,19080.0,226.8065,226.939,226.7093,226.886,19080.0
2018-04-18 13:20:00,256.79,256.79,256.39,256.47,20922.0,226.8772,226.8772,226.5238,226.5944,20922.0
2018-04-18 13:25:00,256.48,256.97,256.47,256.85,12142.0,226.6033,227.0362,226.5944,226.9302,12142.0
2018-04-18 13:30:00,256.84,256.96,256.67,256.83,18187.0,226.9213,227.0274,226.7711,226.9125,18187.0
2018-04-18 13:35:00,256.95,257.09,256.84,256.87,16064.0,227.0185,227.1422,226.9213,226.9478,16064.0
2018-04-18 13:40:00,256.85,256.85,256.45,256.71,11491.0,226.9302,226.9302,226.5768,226.8065,11491.0
2018-04-18 13:45:00,256.76,256.99,256.69,256.76,13474.0,226.8507,227.0539,226.7888,226.8507,13474.0
2018-04-18 13:50:00,256.81,256.82,256.65,256.81,8457.0,226.8948,226.9037,226.7535,226.8948,8457.0
2018-04-18 13:55:00,256.77,256.83,256.65,256.65,10520.0,226.8595,226.9125,226.7535,226.7535,10520.0
2018-04-18 14:00:00,256.64,256.89,256.38,256.81,27135.0,226.7446,226.9655,226.5149,226.8948,27135.0
2018-04-18 14:05:00,256.87,257.24,256.87,256.89,26103.0,226.9478,227.2747,226.9478,226.9655,26103.0
2018-04-18 14:10:00,256.92,257.12,256.92,257.1,12844.0,226.992,227.1687,226.992,227.151,12844.0
2018-04-18 14:15:00,257.11,257.44,257.11,257.37,18628.0,227.1599,227.4514,227.1599,227.3896,18628.0
2018-04-18 14:20:00,257.35,257.39,257.23,257.36,8164.0,227.3719,227.4073,227.2659,227.3808,8164.0
2018-04-18 14:25:00,257.4,257.47,257.18,257.23,14753.0,227.4161,227.4779,227.2217,227.2659,14753.0
2018-04-18 14:30:00,257.15,257.25,256.83,256.83,13276.0,227.1952,227.2836,226.9125,226.9125,13276.0
2018-04-18 14:35:00,256.76,256.93,256.44,256.45,19310.0,226.8507,227.0008,226.5679,226.5768,19310.0
2018-04-18 14:40:00,256.39,256.6,256.15,256.29,10823.0,226.5238,226.7093,226.3117,226.4354,10823.0
2018-04-18 14:45:00,256.19,256.32,255.93,256.32,21012.0,226.347,226.4619,226.1173,226.4619,21012.0
2018-04-18 14:50:00,256.31,256.49,256.11,256.11,6739.0,226.4531,226.6121,226.2764,226.2764,6739.0
2018-04-18 14:55:00,256.13,256.34,256.04,256.06,8209.0,226.294,226.4796,226.2145,226.2322,8209.0
2018-04-18 15:00:00,256.0,256.06,255.64,255.8,8740.0,226.1792,226.2322,225.8611,226.0025,8740.0
2018-04-18 15:05:00,255.86,256.16,255.86,256.16,10477.0,226.0555,226.3205,226.0555,226.3205,10477.0
2018-04-18 15:10:00,256.19,256.57,256.18,256.51,15404.0,226.347,226.6828,226.3382,226.6298,15404.0
2018-04-18 15:15:00,256.49,256.99,256.47,256.92,14431.0,226.6121,227.0539,226.5944,226.992,14431.0
2018-04-18 15:20:00,256.9,256.91,256.67,256.67,28147.0,226.9743,226.9832,226.7711,226.7711,28147.0
2018-04-18 15:25:00,256.69,257.05,256.68,256.85,16953.0,226.7888,227.1069,226.78,226.9302,16953.0
2018-04-18 15:30:00,256.79,256.82,256.48,256.81,13043.0,226.8772,226.9037,226.6033,226.8948,13043.0
2018-04-18 15:35:00,256.76,256.94,256.75,256.85,19606.0,226.8507,227.0097,226.8418,226.9302,19606.0
2018-04-18 15:40:00,256.83,256.84,256.41,256.63,23307.0,226.9125,226.9213,226.5414,226.7358,23307.0
2018-04-18 15:45:00,256.68,256.73,256.12,256.13,39557.0,226.78,226.8241,226.2852,226.294,39557.0
2018-04-18 15:50:00,256.13,256.13,255.7,255.88,38758.0,226.294,226.294,225.9141,226.0732,38758.0
2018-04-18 15:55:00,255.91,256.0,255.54,255.55,106512.0,226.0997,226.1792,225.7728,225.7816,106512.0
2018-04-19 09:30:00,254.98,254.98,252.51,253.21,49688.0,225.278,225.278,223.0957,223.7142,49688.0
2018-04-19 09:35:00,253.26,253.37,252.45,253.37,13714.0,223.7584,223.8555,223.0427,223.8555,13714.0
2018-04-19 09:40:00,253.3,253.31,251.66,251.85,25719.0,223.7937,223.8025,222.3447,222.5126,25719.0
2018-04-19 09:45:00,251.93,252.1,250.9,251.07,28879.0,222.5833,222.7335,221.6733,221.8235,28879.0
2018-04-19 09:50:00,251.05,251.85,250.72,251.27,32079.0,221.8058,222.5126,221.5142,222.0002,32079.0
2018-04-19 09:55:00,251.28,251.5,251.15,251.5,18110.0,222.009,222.2034,221.8941,222.2034,18110.0
2018-04-19 10:00:00,251.93,251.93,251.08,251.08,18447.0,222.5833,222.5833,221.8323,221.8323,18447.0
2018-04-19 10:05:00,251.08,251.12,250.28,250.85,44197.0,221.8323,221.8676,221.1255,221.6291,44197.0
2018-04-19 10:10:00,250.86,251.31,250.82,251.28,20037.0,221.6379,222.0355,221.6026,222.009,20037.0
2018-04-19 10:15:00,251.36,252.47,251.29,252.02,22114.0,222.0797,223.0604,222.0178,222.6628,22114.0
2018-04-19 10:20:00,252.02,252.37,252.02,252.28,8852.0,222.6628,222.972,222.6628,222.8925,8852.0
2018-04-19 10:25:00,252.33,252.83,252.2,252.25,21550.0,222.9367,223.3784,222.8218,222.866,21550.0
2018-04-19 10:30:00,252.24,252.3,251.85,252.19,18974.0,222.8572,222.9102,222.5126,222.813,18974.0
2018-04-19 10:35:00,252.22,252.22,251.62,251.96,12887.0,222.8395,222.8395,222.3094,222.6098,12887.0
2018-04-19 10:40:00,251.96,251.96,251.29,251.29,13253.0,222.6098,222.6098,222.0178,222.0178,13253.0
2018-04-19 10:45:00,251.36,251.61,251.12,251.2,11700.0,222.0797,222.3006,221.8676,221.9383,11700.0
2018-04-19 10:50:00,251.28,251.47,250.6,250.79,13357.0,222.009,222.1769,221.4082,221.5761,13357.0
2018-04-19 10:55:00,250.79,251.27,250.47,251.27,13591.0,221.5761,222.0002,221.2934,222.0002,13591.0
2018-04-19 11:00:00,251.27,251.29,250.74,251.29,8763.0,222.0002,222.0178,221.5319,222.0178,8763.0
2018-04-19 11:05:00,251.35,251.46,250.94,250.94,6868.0,222.0708,222.168,221.7086,221.7086,6868.0
2018-04-19 11:10:00,251.04,251.32,250.96,251.23,4550.0,221.797,222.0443,221.7263,221.9648,4550.0
2018-04-19 11:15:00,251.21,251.5,251.16,251.28,14842.0,221.9472,222.2034,221.903,222.009,14842.0
2018-04-19 11:20:00,251.28,251.28,250.68,250.83,10644.0,222.009,222.009,221.4789,221.6114,10644.0
2018-04-19 11:25:00,250.79,250.99,250.56,250.89,7966.0,221.5761,221.7528,221.3729,221.6644,7966.0
2018-04-19 11:30:00,250.87,250.88,250.48,250.74,10709.0,221.6468,221.6556,221.3022,221.5319,10709.0
2018-04-19 11:35:00,250.69,250.8,250.33,250.38,5553.0,221.4877,221.5849,221.1697,221.2138,5553.0
2018-04-19 11:40:00,250.42,250.48,250.29,250.3,12905.0,221.2492,221.3022,221.1343,221.1432,12905.0
2018-04-19 11:45:00,250.29,250.38,250.17,250.34,12693.0,221.1343,221.2138,221.0283,221.1785,12693.0
2018-04-19 11:50:00,250.45,250.45,249.79,249.88,18418.0,221.2757,221.2757,220.6926,220.7721,18418.0
2018-04-19 11:55:00,249.89,249.91,249.62,249.77,14251.0,220.7809,220.7986,220.5424,220.6749,14251.0
2018-04-19 12:00:00,249.72,250.17,249.59,250.17,5595.0,220.6307,221.0283,220.5159,221.0283,5595.0
2018-04-19 12:05:00,250.08,250.43,249.62,250.42,12966.0,220.9488,221.258,220.5424,221.2492,12966.0
2018-04-19 12:10:00,250.42,250.68,250.19,250.67,16761.0,221.2492,221.4789,221.046,221.4701,16761.0
2018-04-19 12:15:00,250.61,250.78,250.48,250.48,7334.0,221.4171,221.5672,221.3022,221.3022,7334.0
2018-04-19 12:20:00,250.53,250.66,250.47,250.55,2665.0,221.3464,221.4612,221.2934,221.364,2665.0
2018-04-19 12:25:00,250.5,250.59,250.07,250.24,6369.0,221.3199,221.3994,220.94,221.0902,6369.0
2018-04-19 12:30:00,250.29,250.63,250.1,250.19,4200.0,221.1343,221.4347,220.9665,221.046,4200.0
2018-04-19 12:35:00,250.22,250.51,249.93,250.32,8276.0,221.0725,221.3287,220.8163,221.1608,8276.0
2018-04-19 12:40:00,250.32,250.62,250.22,250.61,7478.0,221.1608,221.4259,221.0725,221.4171,7478.0
2018-04-19 12:45:00,250.54,250.97,250.42,250.62,13772.0,221.3552,221.7351,221.2492,221.4259,13772.0
2018-04-19 12:50:00,250.63,251.0,250.49,250.67,18242.0,221.4347,221.7616,221.311,221.4701,18242.0
2018-04-19 12:55:00,250.64,250.68,250.4,250.42,4203.0,221.4436,221.4789,221.2315,221.2492,4203.0
2018-04-19 13:00:00,250.31,250.59,250.19,250.37,6184.0,221.152,221.3994,221.046,221.205,6184.0
2018-04-19 13:05:00,250.43,250.52,250.29,250.45,7336.0,221.258,221.3375,221.1343,221.2757,7336.0
2018-04-19 13:10:00,250.44,250.44,250.3,250.42,2441.0,221.2669,221.2669,221.1432,221.2492,2441.0
2018-04-19 13:15:00,250.37,250.4,250.11,250.23,7184.0,221.205,221.2315,220.9753,221.0813,7184.0
2018-04-19 13:20:00,250.19,250.45,250.13,250.18,2831.0,221.046,221.2757,220.993,221.0371,2831.0
2018-04-19 13:25:00,250.24,250.29,250.15,250.21,3469.0,221.0902,221.1343,221.0106,221.0636,3469.0
2018-04-19 13:30:00,250.09,250.34,249.94,250.0,5307.0,220.9576,221.1785,220.8251,220.8781,5307.0
2018-04-19 13:35:00,249.96,250.25,249.87,250.14,5149.0,220.8428,221.099,220.7633,221.0018,5149.0
2018-04-19 13:40:00,250.23,250.58,249.94,250.58,4764.0,221.0813,221.3905,220.8251,221.3905,4764.0
2018-04-19 13:45:00,250.61,250.61,250.22,250.22,7075.0,221.4171,221.4171,221.0725,221.0725,7075.0
2018-04-19 13:50:00,250.26,250.44,250.21,250.4,3898.0,221.1078,221.2669,221.0636,221.2315,3898.0
2018-04-19 13:55:00,250.37,250.45,250.03,250.18,9217.0,221.205,221.2757,220.9046,221.0371,9217.0
2018-04-19 14:00:00,250.13,250.27,250.12,250.23,6625.0,220.993,221.1167,220.9841,221.0813,6625.0
2018-04-19 14:05:00,250.22,250.65,250.22,250.51,7570.0,221.0725,221.4524,221.0725,221.3287,7570.0
2018-04-19 14:10:00,250.58,250.8,250.53,250.76,10053.0,221.3905,221.5849,221.3464,221.5496,10053.0
2018-04-19 14:15:00,250.71,250.9,250.66,250.79,6321.0,221.5054,221.6733,221.4612,221.5761,6321.0
2018-04-19 14:20:00,250.84,250.93,250.6,250.93,10678.0,221.6203,221.6998,221.4082,221.6998,10678.0
2018-04-19 14:25:00,250.89,251.11,250.71,251.01,7020.0,221.6644,221.8588,221.5054,221.7705,7020.0
2018-04-19 14:30:00,250.95,251.07,250.76,250.84,7745.0,221.7174,221.8235,221.5496,221.6203,7745.0
2018-04-19 14:35:00,250.77,251.0,250.64,251.0,6366.0,221.5584,221.7616,221.4436,221.7616,6366.0
2018-04-19 14:40:00,251.1,251.38,250.96,251.28,6162.0,221.85,222.0974,221.7263,222.009,6162.0
2018-04-19 14:45:00,251.33,251.36,251.18,251.24,5263.0,222.0532,222.0797,221.9207,221.9737,5263.0
2018-04-19 14:50:00,251.18,251.26,251.04,251.12,4700.0,221.9207,221.9913,221.797,221.8676,4700.0
2018-04-19 14:55:00,251.17,251.56,251.13,251.36,14332.0,221.9118,222.2564,221.8765,222.0797,14332.0
2018-04-19 15:00:00,251.36,251.61,251.27,251.41,10080.0,222.0797,222.3006,222.0002,222.1239,10080.0
2018-04-19 15:05:00,251.4,251.75,251.21,251.67,11760.0,222.115,222.4243,221.9472,222.3536,11760.0
2018-04-19 15:10:00,251.67,251.77,251.6,251.7,9010.0,222.3536,222.4419,222.2917,222.3801,9010.0
2018-04-19 15:15:00,251.66,251.66,251.38,251.41,8316.0,222.3447,222.3447,222.0974,222.1239,8316.0
2018-04-19 15:20:00,251.44,251.46,251.27,251.28,7325.0,222.1504,222.168,222.0002,222.009,7325.0
2018-04-19 15:25:00,251.29,251.29,251.06,251.19,10268.0,222.0178,222.0178,221.8146,221.9295,10268.0
2018-04-19 15:30:00,251.14,251.29,251.03,251.28,15856.0,221.8853,222.0178,221.7881,222.009,15856.0
2018-04-19 15:35:00,251.58,252.38,251.51,251.92,24184.0,222.2741,222.9809,222.2122,222.5745,24184.0
2018-04-19 15:40:00,251.95,252.15,251.71,251.95,22839.0,222.601,222.7777,222.3889,222.601,22839.0
2018-04-19 15:45:00,251.87,251.95,251.34,251.73,27877.0,222.5303,222.601,222.062,222.4066,27877.0
2018-04-19 15:50:00,251.73,252.01,251.65,251.85,43187.0,222.4066,222.654,222.3359,222.5126,43187.0
2018-04-19 15:55:00,251.86,252.01,251.16,251.59,57270.0,222.5214,222.654,221.903,222.2829,57270.0
2018-04-20 09:30:00,251.71,252.47,251.02,251.89,90703.0,222.3889,223.0604,221.7793,222.5479,90703.0
2018-04-20 09:35:00,251.71,252.35,251.54,252.13,13734.0,222.3889,222.9544,222.2387,222.76,13734.0
2018-04-20 09:40:00,252.09,252.35,251.07,251.1,7291.0,222.7246,222.9544,221.8235,221.85,7291.0
2018-04-20 09:45:00,251.18,251.44,250.33,250.33,19807.0,221.9207,222.1504,221.1697,221.1697,19807.0
2018-04-20 09:50:00,250.4,250.49,250.0,250.0,20975.0,221.2315,221.311,220.8781,220.8781,20975.0
2018-04-20 09:55:00,250.01,250.27,249.84,250.27,13161.0,220.8869,221.1167,220.7367,221.1167,13161.0
2018-04-20 10:00:00,250.56,250.84,250.4,250.75,6518.0,221.3729,221.6203,221.2315,221.5407,6518.0
2018-04-20 10:05:00,250.79,251.1,250.11,250.19,14003.0,221.5761,221.85,220.9753,221.046,14003.0
2018-04-20 10:10:00,250.18,250.28,249.75,249.75,8976.0,221.0371,221.1255,220.6572,220.6572,8976.0
2018-04-20 10:15:00,249.72,250.07,249.38,250.07,9185.0,220.6307,220.94,220.3303,220.94,9185.0
2018-04-20 10:20:00,250.08,250.68,249.94,250.22,8205.0,220.9488,221.4789,220.8251,221.0725,8205.0
2018-04-20 10:25:00,250.31,250.35,249.96,250.16,4064.0,221.152,221.1873,220.8428,221.0195,4064.0
2018-04-20 10:30:00,250.33,250.39,250.17,250.18,5906.0,221.1697,221.2227,221.0283,221.0371,5906.0
2018-04-20 10:35:00,250.15,250.18,249.51,249.71,10436.0,221.0106,221.0371,220.4452,220.6219,10436.0
2018-04-20 10:40:00,249.77,249.8,249.37,249.76,6627.0,220.6749,220.7014,220.3215,220.6661,6627.0
2018-04-20 10:45:00,249.78,249.86,249.47,249.47,15553.0,220.6837,220.7544,220.4098,220.4098,15553.0
2018-04-20 10:50:00,249.42,249.44,249.08,249.2,6434.0,220.3657,220.3833,220.0653,220.1713,6434.0
2018-04-20 10:55:00,249.26,249.44,249.21,249.22,5754.0,220.2243,220.3833,220.1801,220.189,5754.0
2018-04-20 11:00:00,249.19,249.33,248.55,248.71,8476.0,220.1625,220.2862,219.597,219.7384,8476.0
2018-04-20 11:05:00,248.72,249.12,248.71,248.88,9680.0,219.7472,220.1006,219.7384,219.8886,9680.0
2018-04-20 11:10:00,248.75,248.75,248.33,248.54,6131.0,219.7737,219.7737,219.4026,219.5882,6131.0
2018-04-20 11:15:00,248.48,248.56,248.23,248.48,6758.0,219.5352,219.6059,219.3143,219.5352,6758.0
2018-04-20 11:20:00,248.54,248.67,248.27,248.31,3900.0,219.5882,219.703,219.3496,219.385,3900.0
2018-04-20 11:25:00,248.46,248.74,248.33,248.49,3904.0,219.5175,219.7649,219.4026,219.544,3904.0
2018-04-20 11:30:00,248.48,249.2,248.48,249.09,5615.0,219.5352,220.1713,219.5352,220.0741,5615.0
2018-04-20 11:35:00,249.25,249.76,249.24,249.76,13440.0,220.2155,220.6661,220.2066,220.6661,13440.0
2018-04-20 11:40:00,249.7,250.06,249.57,249.62,5878.0,220.6131,220.9311,220.4982,220.5424,5878.0
2018-04-20 11:45:00,249.6,249.71,249.47,249.65,10172.0,220.5247,220.6219,220.4098,220.5689,10172.0
2018-04-20 11:50:00,249.66,249.66,249.33,249.34,7068.0,220.5777,220.5777,220.2862,220.295,7068.0
2018-04-20 11:55:00,249.36,249.38,249.0,249.11,6083.0,220.3127,220.3303,219.9946,220.0918,6083.0
2018-04-20 12:00:00,248.99,248.99,248.35,248.35,6735.0,219.9858,219.9858,219.4203,219.4203,6735.0
2018-04-20 12:05:00,248.3,248.39,248.08,248.39,11423.0,219.3761,219.4557,219.1818,219.4557,11423.0
2018-04-20 12:10:00,248.33,248.79,248.33,248.35,8711.0,219.4026,219.8091,219.4026,219.4203,8711.0
2018-04-20 12:15:00,248.35,248.71,248.27,248.4,8592.0,219.4203,219.7384,219.3496,219.4645,8592.0
2018-04-20 12:20:00,248.41,248.48,247.89,247.93,11647.0,219.4733,219.5352,219.0139,219.0492,11647.0
2018-04-20 12:25:00,247.97,248.39,247.73,248.01,8437.0,219.0846,219.4557,218.8725,219.1199,8437.0
2018-04-20 12:30:00,248.01,248.01,246.6,246.81,88641.0,219.1199,219.1199,217.8742,218.0597,88641.0
2018-04-20 12:35:00,246.67,247.12,246.33,246.74,19110.0,217.936,218.3336,217.6356,217.9979,19110.0
2018-04-20 12:40:00,246.72,246.73,245.6,246.19,20623.0,217.9802,217.989,216.9907,217.5119,20623.0
2018-04-20 12:45:00,246.03,246.08,245.51,245.73,15019.0,217.3706,217.4147,216.9111,217.1055,15019.0
2018-04-20 12:50:00,245.76,246.22,245.72,246.09,7200.0,217.132,217.5384,217.0967,217.4236,7200.0
2018-04-20 12:55:00,246.25,246.38,245.96,246.17,6860.0,217.5649,217.6798,217.3087,217.4943,6860.0
2018-04-20 13:00:00,246.14,246.3,245.91,245.91,19313.0,217.4678,217.6091,217.2645,217.2645,19313.0
2018-04-20 13:05:00,245.96,246.25,245.76,246.14,6761.0,217.3087,217.5649,217.132,217.4678,6761.0
2018-04-20 13:10:00,246.24,247.47,246.24,247.37,12493.0,217.5561,218.6428,217.5561,218.5545,12493.0
2018-04-20 13:15:00,247.36,247.67,247.19,247.48,16847.0,218.5456,218.8195,218.3954,218.6517,16847.0
2018-04-20 13:20:00,247.62,247.62,247.01,247.09,5353.0,218.7753,218.7753,218.2364,218.3071,5353.0
2018-04-20 13:25:00,247.08,247.29,247.0,247.19,10912.0,218.2983,218.4838,218.2276,218.3954,10912.0
2018-04-20 13:30:00,247.25,247.34,246.84,246.92,9128.0,218.4484,218.528,218.0862,218.1569,9128.0
2018-04-20 13:35:00,246.89,247.54,246.84,247.54,9846.0,218.1304,218.7047,218.0862,218.7047,9846.0
2018-04-20 13:40:00,247.48,247.49,247.16,247.32,4871.0,218.6517,218.6605,218.3689,218.5103,4871.0
2018-04-20 13:45:00,247.41,247.67,247.3,247.35,4369.0,218.5898,218.8195,218.4926,218.5368,4369.0
2018-04-20 13:50:00,247.37,247.38,247.23,247.32,4800.0,218.5545,218.5633,218.4308,218.5103,4800.0
2018-04-20 13:55:00,247.34,247.65,247.19,247.19,6901.0,218.528,218.8019,218.3954,218.3954,6901.0
2018-04-20 14:00:00,247.23,247.4,247.16,247.31,10000.0,218.4308,218.581,218.3689,218.5015,10000.0
2018-04-20 14:05:00,247.32,247.4,247.23,247.23,7652.0,218.5103,218.581,218.4308,218.4308,7652.0
2018-04-20 14:10:00,247.21,247.21,246.9,246.94,5964.0,218.4131,218.4131,218.1392,218.1746,5964.0
2018-04-20 14:15:00,246.99,247.06,246.91,247.0,3700.0,218.2187,218.2806,218.1481,218.2276,3700.0
2018-04-20 14:20:00,247.04,247.16,246.87,247.1,12188.0,218.2629,218.3689,218.1127,218.3159,12188.0
2018-04-20 14:25:00,247.08,247.13,246.85,247.0,7797.0,218.2983,218.3424,218.095,218.2276,7797.0
2018-04-20 14:30:00,247.02,247.24,246.68,246.68,9934.0,218.2452,218.4396,217.9448,217.9448,9934.0
2018-04-20 14:35:00,246.68,246.89,246.59,246.88,6910.0,217.9448,218.1304,217.8653,218.1215,6910.0
2018-04-20 14:40:00,246.9,247.13,246.83,246.89,4568.0,218.1392,218.3424,218.0774,218.1304,4568.0
2018-04-20 14:45:00,246.93,246.93,246.54,246.62,8382.0,218.1657,218.1657,217.8212,217.8918,8382.0
2018-04-20 14:50:00,246.68,246.77,246.39,246.68,12263.0,217.9448,218.0244,217.6886,217.9448,12263.0
2018-04-20 14:55:00,246.69,246.97,246.63,246.83,6152.0,217.9537,218.2011,217.9007,218.0774,6152.0
2018-04-20 15:00:00,246.83,246.85,246.31,246.42,12994.0,218.0774,218.095,217.6179,217.7151,12994.0
2018-04-20 15:05:00,246.5,246.5,245.79,245.92,13895.0,217.7858,217.7858,217.1585,217.2734,13895.0
2018-04-20 15:10:00,245.89,246.02,245.54,245.77,14615.0,217.2469,217.3617,216.9376,217.1409,14615.0
2018-04-20 15:15:00,245.81,245.88,245.65,245.7,19457.0,217.1762,217.238,217.0348,217.079,19457.0
2018-04-20 15:20:00,245.74,246.0,245.5,245.94,17667.0,217.1143,217.3441,216.9023,217.291,17667.0
2018-04-20 15:25:00,245.97,245.97,245.71,245.81,12070.0,217.3176,217.3176,217.0878,217.1762,12070.0
2018-04-20 15:30:00,245.84,245.96,245.68,245.74,14352.0,217.2027,217.3087,217.0613,217.1143,14352.0
2018-04-20 15:35:00,245.74,246.71,245.72,246.7,9362.0,217.1143,217.9714,217.0967,217.9625,9362.0
2018-04-20 15:40:00,246.64,246.95,246.59,246.79,16778.0,217.9095,218.1834,217.8653,218.042,16778.0
2018-04-20 15:45:00,246.83,246.85,246.46,246.83,31056.0,218.0774,218.095,217.7505,218.0774,31056.0
2018-04-20 15:50:00,246.79,246.87,246.49,246.65,27875.0,218.042,218.1127,217.777,217.9183,27875.0
2018-04-20 15:55:00,246.71,247.21,246.66,247.18,80048.0,217.9714,218.4131,217.9272,218.3866,80048.0
2018-04-23 09:30:00,247.34,248.18,247.33,247.97,15440.0,218.528,219.2701,218.5191,219.0846,15440.0
2018-04-23 09:35:00,247.77,247.79,246.67,247.79,6850.0,218.9079,218.9255,217.936,218.9255,6850.0
2018-04-23 09:40:00,247.79,248.38,247.76,248.04,10687.0,218.9255,219.4468,218.899,219.1464,10687.0
2018-04-23 09:45:00,248.04,248.39,247.69,247.79,10994.0,219.1464,219.4557,218.8372,218.9255,10994.0
2018-04-23 09:50:00,247.85,248.17,247.71,247.8,5268.0,218.9786,219.2613,218.8549,218.9344,5268.0
2018-04-23 09:55:00,247.84,248.19,247.69,247.98,25140.0,218.9697,219.279,218.8372,219.0934,25140.0
2018-04-23 10:00:00,247.99,248.38,247.99,248.23,7432.0,219.1022,219.4468,219.1022,219.3143,7432.0
2018-04-23 10:05:00,248.3,248.53,247.75,247.82,9505.0,219.3761,219.5793,218.8902,218.9521,9505.0
2018-04-23 10:10:00,247.86,248.02,247.52,247.56,4883.0,218.9874,219.1288,218.687,218.7223,4883.0
2018-04-23 10:15:00,247.71,248.06,247.71,247.89,4298.0,218.8549,219.1641,218.8549,219.0139,4298.0
2018-04-23 10:20:00,247.75,248.11,247.66,248.11,8187.0,218.8902,219.2083,218.8107,219.2083,8187.0
2018-04-23 10:25:00,248.19,248.35,247.87,247.9,7650.0,219.279,219.4203,218.9962,219.0227,7650.0
2018-04-23 10:30:00,247.93,248.01,247.53,247.72,4622.0,219.0492,219.1199,218.6958,218.8637,4622.0
2018-04-23 10:35:00,247.63,247.72,247.23,247.57,5260.0,218.7842,218.8637,218.4308,218.7312,5260.0
2018-04-23 10:40:00,247.41,247.75,247.26,247.44,5464.0,218.5898,218.8902,218.4573,218.6163,5464.0
2018-04-23 10:45:00,247.55,247.87,247.55,247.71,3320.0,218.7135,218.9962,218.7135,218.8549,3320.0
2018-04-23 10:50:00,247.64,247.75,247.54,247.74,4500.0,218.793,218.8902,218.7047,218.8814,4500.0
2018-04-23 10:55:00,247.79,248.09,247.79,247.84,1872.0,218.9255,219.1906,218.9255,218.9697,1872.0
2018-04-23 11:00:00,247.92,248.11,247.74,248.1,4700.0,219.0404,219.2083,218.8814,219.1994,4700.0
2018-04-23 11:05:00,248.2,248.65,248.08,248.65,3721.0,219.2878,219.6854,219.1818,219.6854,3721.0
2018-04-23 11:10:00,248.74,249.14,248.62,248.79,9447.0,219.7649,220.1183,219.6589,219.8091,9447.0
2018-04-23 11:15:00,248.85,249.02,248.73,248.97,6271.0,219.8621,220.0123,219.756,219.9681,6271.0
2018-04-23 11:20:00,248.97,249.0,248.58,248.89,5765.0,219.9681,219.9946,219.6235,219.8974,5765.0
2018-04-23 11:25:00,248.9,249.27,248.7,249.27,6981.0,219.9062,220.2331,219.7295,220.2331,6981.0
2018-04-23 11:30:00,249.14,249.24,248.8,249.03,2700.0,220.1183,220.2066,219.8179,220.0211,2700.0
2018-04-23 11:35:00,248.97,249.03,248.84,248.84,2102.0,219.9681,220.0211,219.8532,219.8532,2102.0
2018-04-23 11:40:00,248.75,248.95,248.75,248.89,4571.0,219.7737,219.9504,219.7737,219.8974,4571.0
2018-04-23 11:45:00,248.96,249.02,248.46,248.46,3400.0,219.9593,220.0123,219.5175,219.5175,3400.0
2018-04-23 11:50:00,248.39,249.24,248.39,249.15,3173.0,219.4557,220.2066,219.4557,220.1271,3173.0
2018-04-23 11:55:00,249.2,249.38,249.03,249.24,5600.0,220.1713,220.3303,220.0211,220.2066,5600.0
2018-04-23 12:00:00,249.16,249.37,249.15,249.15,3835.0,220.136,220.3215,220.1271,220.1271,3835.0
2018-04-23 12:05:00,249.14,249.25,249.08,249.08,3765.0,220.1183,220.2155,220.0653,220.0653,3765.0
2018-04-23 12:10:00,249.03,249.06,248.79,248.96,4050.0,220.0211,220.0476,219.8091,219.9593,4050.0
2018-04-23 12:15:00,249.04,249.2,248.97,249.02,4205.0,220.0299,220.1713,219.9681,220.0123,4205.0
2018-04-23 12:20:00,248.98,249.03,248.69,248.8,5301.0,219.9769,220.0211,219.7207,219.8179,5301.0
2018-04-23 12:25:00,248.79,248.79,248.65,248.79,7150.0,219.8091,219.8091,219.6854,219.8091,7150.0
2018-04-23 12:30:00,248.86,249.23,248.86,248.99,4187.0,219.8709,220.1978,219.8709,219.9858,4187.0
2018-04-23 12:35:00,248.84,248.9,248.7,248.9,1801.0,219.8532,219.9062,219.7295,219.9062,1801.0
2018-04-23 12:40:00,248.89,248.94,248.44,248.46,5500.0,219.8974,219.9416,219.4998,219.5175,5500.0
2018-04-23 12:45:00,248.42,248.66,248.28,248.28,4099.0,219.4822,219.6942,219.3585,219.3585,4099.0
2018-04-23 12:50:00,248.39,248.57,248.3,248.5,3400.0,219.4557,219.6147,219.3761,219.5528,3400.0
2018-04-23 12:55:00,248.48,248.6,248.29,248.53,2400.0,219.5352,219.6412,219.3673,219.5793,2400.0
2018-04-23 13:00:00,248.53,248.64,248.52,248.64,1994.0,219.5793,219.6765,219.5705,219.6765,1994.0
2018-04-23 13:05:00,248.78,248.81,248.27,248.27,8113.0,219.8002,219.8267,219.3496,219.3496,8113.0
2018-04-23 13:10:00,248.33,248.46,248.21,248.31,4124.0,219.4026,219.5175,219.2966,219.385,4124.0
2018-04-23 13:15:00,248.36,248.43,248.25,248.4,2050.0,219.4291,219.491,219.332,219.4645,2050.0
2018-04-23 13:20:00,248.53,248.68,248.53,248.56,3202.0,219.5793,219.7119,219.5793,219.6059,3202.0
2018-04-23 13:25:00,248.51,248.57,248.38,248.57,1300.0,219.5617,219.6147,219.4468,219.6147,1300.0
2018-04-23 13:30:00,248.5,248.69,248.49,248.64,4381.0,219.5528,219.7207,219.544,219.6765,4381.0
2018-04-23 13:35:00,248.5,248.59,248.44,248.45,3377.0,219.5528,219.6324,219.4998,219.5087,3377.0
2018-04-23 13:40:00,248.45,248.45,248.11,248.14,2200.0,219.5087,219.5087,219.2083,219.2348,2200.0
2018-04-23 13:45:00,248.21,248.59,248.21,248.59,2125.0,219.2966,219.6324,219.2966,219.6324,2125.0
2018-04-23 13:50:00,248.57,248.86,248.57,248.8,2903.0,219.6147,219.8709,219.6147,219.8179,2903.0
2018-04-23 13:55:00,248.88,248.88,248.69,248.83,3727.0,219.8886,219.8886,219.7207,219.8444,3727.0
2018-04-23 14:00:00,248.81,248.83,248.39,248.4,2500.0,219.8267,219.8444,219.4557,219.4645,2500.0
2018-04-23 14:05:00,248.45,248.45,247.72,247.78,6355.0,219.5087,219.5087,218.8637,218.9167,6355.0
2018-04-23 14:10:00,247.94,247.96,247.69,247.69,3660.0,219.0581,219.0757,218.8372,218.8372,3660.0
2018-04-23 14:15:00,247.68,247.86,247.61,247.74,3843.0,218.8284,218.9874,218.7665,218.8814,3843.0
2018-04-23 14:20:00,247.67,247.97,247.51,247.62,9200.0,218.8195,219.0846,218.6782,218.7753,9200.0
2018-04-23 14:25:00,247.67,247.77,247.56,247.71,3004.0,218.8195,218.9079,218.7223,218.8549,3004.0
2018-04-23 14:30:00,247.79,247.9,247.54,247.68,3600.0,218.9255,219.0227,218.7047,218.8284,3600.0
2018-04-23 14:35:00,247.66,247.83,247.61,247.79,3050.0,218.8107,218.9609,218.7665,218.9255,3050.0
2018-04-23 14:40:00,247.95,248.25,247.95,248.23,3119.0,219.0669,219.332,219.0669,219.3143,3119.0
2018-04-23 14:45:00,248.34,248.34,247.77,247.87,2300.0,219.4115,219.4115,218.9079,218.9962,2300.0
2018-04-23 14:50:00,247.86,247.98,247.62,247.62,4032.0,218.9874,219.0934,218.7753,218.7753,4032.0
2018-04-23 14:55:00,247.52,247.79,247.52,247.76,5865.0,218.687,218.9255,218.687,218.899,5865.0
2018-04-23 15:00:00,247.75,248.11,247.73,248.01,8275.0,218.8902,219.2083,218.8725,219.1199,8275.0
2018-04-23 15:05:00,248.09,248.24,248.0,248.17,21935.0,219.1906,219.3231,219.1111,219.2613,21935.0
2018-04-23 15:10:00,248.19,248.44,248.17,248.44,4262.0,219.279,219.4998,219.2613,219.4998,4262.0
2018-04-23 15:15:00,248.44,248.44,248.27,248.37,4500.0,219.4998,219.4998,219.3496,219.438,4500.0
2018-04-23 15:20:00,248.45,248.78,248.44,248.53,8104.0,219.5087,219.8002,219.4998,219.5793,8104.0
2018-04-23 15:25:00,248.54,248.75,248.5,248.75,4228.0,219.5882,219.7737,219.5528,219.7737,4228.0
2018-04-23 15:30:00,248.74,248.93,248.74,248.78,14111.0,219.7649,219.9327,219.7649,219.8002,14111.0
2018-04-23 15:35:00,248.8,248.9,248.54,248.67,10058.0,219.8179,219.9062,219.5882,219.703,10058.0
2018-04-23 15:40:00,248.62,248.71,248.36,248.67,7831.0,219.6589,219.7384,219.4291,219.703,7831.0
2018-04-23 15:45:00,248.65,248.83,248.6,248.61,13445.0,219.6854,219.8444,219.6412,219.65,13445.0
2018-04-23 15:50:00,248.66,248.87,248.66,248.85,14369.0,219.6942,219.8797,219.6942,219.8621,14369.0
2018-04-23 15:55:00,248.86,249.01,248.82,248.84,19852.0,219.8709,220.0034,219.8356,219.8532,19852.0
2018-04-24 09:30:00,250.39,251.49,248.96,251.11,20742.0,221.2227,222.1945,219.9593,221.8588,20742.0
2018-04-24 09:35:00,250.89,251.44,250.55,251.41,10125.0,221.6644,222.1504,221.364,222.1239,10125.0
2018-04-24 09:40:00,251.4,252.02,251.23,252.0,15073.0,222.115,222.6628,221.9648,222.6451,15073.0
2018-04-24 09:45:00,252.0,252.3,251.79,252.18,11267.0,222.6451,222.9102,222.4596,222.8042,11267.0
2018-04-24 09:50:00,252.2,252.34,251.7,251.76,15509.0,222.8218,222.9455,222.3801,222.4331,15509.0
2018-04-24 09:55:00,251.81,252.42,251.67,252.3,15160.0,222.4773,223.0162,222.3536,222.9102,15160.0
2018-04-24 10:00:00,252.38,253.42,252.26,253.36,30954.0,222.9809,223.8997,222.8748,223.8467,30954.0
2018-04-24 10:05:00,253.38,253.89,253.29,253.41,36920.0,223.8644,224.315,223.7849,223.8909,36920.0
2018-04-24 10:10:00,253.5,253.5,251.49,251.63,27571.0,223.9704,223.9704,222.1945,222.3182,27571.0
2018-04-24 10:15:00,251.5,251.89,251.05,251.05,15708.0,222.2034,222.5479,221.8058,221.8058,15708.0
2018-04-24 10:20:00,251.06,251.46,251.06,251.07,10715.0,221.8146,222.168,221.8146,221.8235,10715.0
2018-04-24 10:25:00,251.17,251.78,251.08,251.62,10141.0,221.9118,222.4508,221.8323,222.3094,10141.0
2018-04-24 10:30:00,251.58,251.79,250.85,250.93,8761.0,222.2741,222.4596,221.6291,221.6998,8761.0
2018-04-24 10:35:00,250.89,251.37,250.7,251.37,10102.0,221.6644,222.0885,221.4966,222.0885,10102.0
2018-04-24 10:40:00,251.34,252.05,251.27,252.05,6028.0,222.062,222.6893,222.0002,222.6893,6028.0
2018-04-24 10:45:00,252.18,252.25,251.99,252.14,7425.0,222.8042,222.866,222.6363,222.7688,7425.0
2018-04-24 10:50:00,252.08,252.46,252.07,252.38,13165.0,222.7158,223.0515,222.707,222.9809,13165.0
2018-04-24 10:55:00,252.32,252.48,252.05,252.1,11114.0,222.9279,223.0692,222.6893,222.7335,11114.0
2018-04-24 11:00:00,252.16,252.32,251.91,252.05,30224.0,222.7865,222.9279,222.5656,222.6893,30224.0
2018-04-24 11:05:00,252.06,252.06,251.26,251.47,13453.0,222.6981,222.6981,221.9913,222.1769,13453.0
2018-04-24 11:10:00,251.46,251.67,251.27,251.35,7890.0,222.168,222.3536,222.0002,222.0708,7890.0
2018-04-24 11:15:00,251.49,251.5,250.91,251.43,10096.0,222.1945,222.2034,221.6821,222.1415,10096.0
2018-04-24 11:20:00,251.6,251.8,251.28,251.29,13876.0,222.2917,222.4684,222.009,222.0178,13876.0
2018-04-24 11:25:00,251.23,251.91,251.19,251.8,6118.0,221.9648,222.5656,221.9295,222.4684,6118.0
2018-04-24 11:30:00,251.88,252.08,251.6,252.03,10300.0,222.5391,222.7158,222.2917,222.6716,10300.0
2018-04-24 11:35:00,252.04,252.22,251.85,252.22,8456.0,222.6805,222.8395,222.5126,222.8395,8456.0
2018-04-24 11:40:00,252.21,252.33,251.64,251.7,14102.0,222.8307,222.9367,222.3271,222.3801,14102.0
2018-04-24 11:45:00,251.75,251.82,251.31,251.31,10722.0,222.4243,222.4861,222.0355,222.0355,10722.0
2018-04-24 11:50:00,251.3,251.39,250.71,250.73,8834.0,222.0267,222.1062,221.5054,221.5231,8834.0
2018-04-24 11:55:00,250.55,250.77,250.03,250.26,6827.0,221.364,221.5584,220.9046,221.1078,6827.0
2018-04-24 12:00:00,250.08,250.35,250.06,250.21,5332.0,220.9488,221.1873,220.9311,221.0636,5332.0
2018-04-24 12:05:00,250.35,250.5,249.91,249.95,6459.0,221.1873,221.3199,220.7986,220.8339,6459.0
2018-04-24 12:10:00,249.9,249.9,249.13,249.2,12350.0,220.7898,220.7898,220.1095,220.1713,12350.0
2018-04-24 12:15:00,249.23,249.27,248.34,248.53,19752.0,220.1978,220.2331,219.4115,219.5793,19752.0
2018-04-24 12:20:00,248.4,248.94,248.36,248.94,21649.0,219.4645,219.9416,219.4291,219.9416,21649.0
2018-04-24 12:25:00,249.12,249.19,248.0,248.37,13208.0,220.1006,220.1625,219.1111,219.438,13208.0
2018-04-24 12:30:00,248.35,248.43,247.89,247.92,8041.0,219.4203,219.491,219.0139,219.0404,8041.0
2018-04-24 12:35:00,247.83,247.91,247.27,247.66,9100.0,218.9609,219.0316,218.4661,218.8107,9100.0
2018-04-24 12:40:00,247.72,247.72,246.92,247.17,8220.0,218.8637,218.8637,218.1569,218.3778,8220.0
2018-04-24 12:45:00,247.09,247.67,247.08,247.67,5871.0,218.3071,218.8195,218.2983,218.8195,5871.0
2018-04-24 12:50:00,247.81,247.83,247.23,247.23,18898.0,218.9432,218.9609,218.4308,218.4308,18898.0
2018-04-24 12:55:00,247.34,247.34,246.2,246.28,13407.0,218.528,218.528,217.5208,217.5914,13407.0
2018-04-24 13:00:00,246.28,246.54,246.09,246.33,6446.0,217.5914,217.8212,217.4236,217.6356,6446.0
2018-04-24 13:05:00,246.29,246.48,245.94,246.38,8741.0,217.6003,217.7681,217.291,217.6798,8741.0
2018-04-24 13:10:00,246.35,246.54,246.13,246.46,5301.0,217.6533,217.8212,217.4589,217.7505,5301.0
2018-04-24 13:15:00,246.52,246.52,245.29,245.41,12802.0,217.8035,217.8035,216.7168,216.8228,12802.0
2018-04-24 13:20:00,245.57,245.66,245.25,245.39,2387.0,216.9641,217.0437,216.6814,216.8051,2387.0
2018-04-24 13:25:00,245.41,245.78,245.4,245.78,9135.0,216.8228,217.1497,216.814,217.1497,9135.0
2018-04-24 13:30:00,245.76,245.87,245.52,245.54,7747.0,217.132,217.2292,216.92,216.9376,7747.0
2018-04-24 13:35:00,245.58,245.58,244.91,245.0,8509.0,216.973,216.973,216.381,216.4605,8509.0
2018-04-24 13:40:00,245.05,245.2,244.53,244.53,12103.0,216.5047,216.6372,216.0453,216.0453,12103.0
2018-04-24 13:45:00,244.53,244.69,243.59,244.16,21468.0,216.0453,216.1867,215.2148,215.7184,21468.0
2018-04-24 13:50:00,244.17,244.17,243.24,243.5,14141.0,215.7272,215.7272,214.9056,215.1353,14141.0
2018-04-24 13:55:00,243.4,244.16,243.3,244.16,7708.0,215.0469,215.7184,214.9586,215.7184,7708.0
2018-04-24 14:00:00,244.25,244.25,243.72,243.76,8321.0,215.7979,215.7979,215.3296,215.365,8321.0
2018-04-24 14:05:00,243.73,244.4,243.62,244.12,12875.0,215.3385,215.9304,215.2413,215.6831,12875.0
2018-04-24 14:10:00,244.17,244.81,244.1,244.51,22923.0,215.7272,216.2927,215.6654,216.0276,22923.0
2018-04-24 14:15:00,244.51,244.51,244.14,244.26,6455.0,216.0276,216.0276,215.7007,215.8067,6455.0
2018-04-24 14:20:00,244.29,245.12,244.29,244.86,25179.0,215.8333,216.5666,215.8333,216.3369,25179.0
2018-04-24 14:25:00,244.94,244.98,243.83,243.83,9864.0,216.4075,216.4429,215.4268,215.4268,9864.0
2018-04-24 14:30:00,243.96,244.3,243.89,244.21,4842.0,215.5417,215.8421,215.4798,215.7626,4842.0
2018-04-24 14:35:00,244.42,244.58,243.53,243.53,12626.0,215.9481,216.0895,215.1618,215.1618,12626.0
2018-04-24 14:40:00,243.91,244.63,243.91,244.55,22147.0,215.4975,216.1336,215.4975,216.063,22147.0
2018-04-24 14:45:00,244.71,244.8,244.41,244.72,8106.0,216.2043,216.2838,215.9393,216.2132,8106.0
2018-04-24 14:50:00,244.73,245.52,244.5,244.67,10491.0,216.222,216.92,216.0188,216.169,10491.0
2018-04-24 14:55:00,244.83,245.26,244.82,245.16,7681.0,216.3103,216.6903,216.3015,216.6019,7681.0
2018-04-24 15:00:00,245.12,246.05,245.12,246.0,8856.0,216.5666,217.3882,216.5666,217.3441,8856.0
2018-04-24 15:05:00,246.09,246.15,245.66,245.67,13958.0,217.4236,217.4766,217.0437,217.0525,13958.0
2018-04-24 15:10:00,245.74,246.24,245.52,246.15,7775.0,217.1143,217.5561,216.92,217.4766,7775.0
2018-04-24 15:15:00,246.2,246.49,245.51,245.53,11533.0,217.5208,217.777,216.9111,216.9288,11533.0
2018-04-24 15:20:00,245.58,246.73,245.5,246.41,7616.0,216.973,217.989,216.9023,217.7063,7616.0
2018-04-24 15:25:00,246.32,246.32,245.69,245.76,25753.0,217.6268,217.6268,217.0702,217.132,25753.0
2018-04-24 15:30:00,245.75,245.82,245.39,245.45,17783.0,217.1232,217.185,216.8051,216.8581,17783.0
2018-04-24 15:35:00,245.41,245.63,245.13,245.46,11887.0,216.8228,217.0172,216.5754,216.867,11887.0
2018-04-24 15:40:00,245.46,245.86,244.94,244.97,19780.0,216.867,217.2204,216.4075,216.434,19780.0
2018-04-24 15:45:00,244.97,245.57,244.89,245.33,41688.0,216.434,216.9641,216.3634,216.7521,41688.0
2018-04-24 15:50:00,245.41,245.69,245.29,245.54,37581.0,216.8228,217.0702,216.7168,216.9376,37581.0
2018-04-24 15:55:00,245.55,245.69,245.24,245.53,76556.0,216.9465,217.0702,216.6726,216.9288,76556.0
2018-04-25 09:30:00,245.47,245.9,244.64,245.79,19210.0,216.8758,217.2557,216.1425,217.1585,19210.0
2018-04-25 09:35:00,245.68,245.85,244.92,245.08,22189.0,217.0613,217.2115,216.3899,216.5312,22189.0
2018-04-25 09:40:00,244.99,245.15,243.61,243.61,11452.0,216.4517,216.5931,215.2325,215.2325,11452.0
2018-04-25 09:45:00,243.57,245.69,243.57,245.69,7374.0,215.1971,217.0702,215.1971,217.0702,7374.0
2018-04-25 09:50:00,245.39,246.18,245.37,245.78,11900.0,216.8051,217.5031,216.7874,217.1497,11900.0
2018-04-25 09:55:00,245.67,246.28,245.43,245.71,6810.0,217.0525,217.5914,216.8405,217.0878,6810.0
2018-04-25 10:00:00,245.56,246.15,245.32,245.54,13128.0,216.9553,217.4766,216.7433,216.9376,13128.0
2018-04-25 10:05:00,245.58,246.34,245.42,245.97,11847.0,216.973,217.6445,216.8316,217.3176,11847.0
2018-04-25 10:10:00,245.88,247.34,245.88,246.95,38565.0,217.238,218.528,217.238,218.1834,38565.0
2018-04-25 10:15:00,246.93,247.56,246.66,247.14,10462.0,218.1657,218.7223,217.9272,218.3513,10462.0
2018-04-25 10:20:00,247.15,247.54,246.79,247.5,8349.0,218.3601,218.7047,218.042,218.6693,8349.0
2018-04-25 10:25:00,247.57,248.01,247.57,247.68,7944.0,218.7312,219.1199,218.7312,218.8284,7944.0
2018-04-25 10:30:00,247.69,248.0,247.53,247.53,7530.0,218.8372,219.1111,218.6958,218.6958,7530.0
2018-04-25 10:35:00,247.49,247.62,247.18,247.19,12402.0,218.6605,218.7753,218.3866,218.3954,12402.0
2018-04-25 10:40:00,247.15,247.79,247.12,247.79,6590.0,218.3601,218.9255,218.3336,218.9255,6590.0
2018-04-25 10:45:00,247.75,247.82,247.38,247.38,12146.0,218.8902,218.9521,218.5633,218.5633,12146.0
2018-04-25 10:50:00,247.27,247.27,246.69,246.69,30292.0,218.4661,218.4661,217.9537,217.9537,30292.0
2018-04-25 10:55:00,246.76,246.76,245.99,246.26,10870.0,218.0155,218.0155,217.3352,217.5738,10870.0
2018-04-25 11:00:00,246.29,246.86,246.29,246.75,8684.0,217.6003,218.1039,217.6003,218.0067,8684.0
2018-04-25 11:05:00,246.63,246.67,245.97,246.04,7278.0,217.9007,217.936,217.3176,217.3794,7278.0
2018-04-25 11:10:00,246.11,246.44,245.92,245.92,11564.0,217.4412,217.7328,217.2734,217.2734,11564.0
2018-04-25 11:15:00,245.92,245.96,245.1,245.17,24346.0,217.2734,217.3087,216.5489,216.6107,24346.0
2018-04-25 11:20:00,245.26,245.42,244.36,245.36,30099.0,216.6903,216.8316,215.8951,216.7786,30099.0
2018-04-25 11:25:00,245.3,245.67,244.88,245.28,15699.0,216.7256,217.0525,216.3545,216.7079,15699.0
2018-04-25 11:30:00,245.37,245.61,244.88,245.03,7400.0,216.7874,216.9995,216.3545,216.4871,7400.0
2018-04-25 11:35:00,245.03,245.03,244.63,244.7,7840.0,216.4871,216.4871,216.1336,216.1955,7840.0
2018-04-25 11:40:00,244.65,244.68,244.4,244.58,6481.0,216.1513,216.1778,215.9304,216.0895,6481.0
2018-04-25 11:45:00,244.53,244.9,244.41,244.69,12350.0,216.0453,216.3722,215.9393,216.1867,12350.0
2018-04-25 11:50:00,244.5,244.69,244.38,244.53,5179.0,216.0188,216.1867,215.9128,216.0453,5179.0
2018-04-25 11:55:00,244.66,244.75,244.2,244.34,9919.0,216.1602,216.2397,215.7537,215.8774,9919.0
2018-04-25 12:00:00,244.43,244.53,244.0,244.09,5950.0,215.9569,216.0453,215.577,215.6565,5950.0
2018-04-25 12:05:00,244.17,244.69,244.07,244.42,10781.0,215.7272,216.1867,215.6389,215.9481,10781.0
2018-04-25 12:10:00,244.38,244.39,243.95,244.39,9770.0,215.9128,215.9216,215.5329,215.9216,9770.0
2018-04-25 12:15:00,244.49,244.58,244.24,244.53,2530.0,216.01,216.0895,215.7891,216.0453,2530.0
2018-04-25 12:20:00,244.61,244.64,244.46,244.64,1849.0,216.116,216.1425,215.9834,216.1425,1849.0
2018-04-25 12:25:00,244.71,245.28,244.7,245.1,5143.0,216.2043,216.7079,216.1955,216.5489,5143.0
2018-04-25 12:30:00,245.23,245.64,245.23,245.53,3350.0,216.6638,217.026,216.6638,216.9288,3350.0
2018-04-25 12:35:00,245.52,245.64,245.28,245.43,5771.0,216.92,217.026,216.7079,216.8405,5771.0
2018-04-25 12:40:00,245.46,245.61,245.31,245.61,2300.0,216.867,216.9995,216.7344,216.9995,2300.0
2018-04-25 12:45:00,245.63,245.74,245.37,245.44,5224.0,217.0172,217.1143,216.7874,216.8493,5224.0
2018-04-25 12:50:00,245.59,245.6,245.34,245.47,3113.0,216.9818,216.9907,216.7609,216.8758,3113.0
2018-04-25 12:55:00,245.55,245.81,245.53,245.68,3240.0,216.9465,217.1762,216.9288,217.0613,3240.0
2018-04-25 13:00:00,245.83,246.03,245.83,245.87,5313.0,217.1939,217.3706,217.1939,217.2292,5313.0
2018-04-25 13:05:00,245.89,246.35,245.78,246.33,3159.0,217.2469,217.6533,217.1497,217.6356,3159.0
2018-04-25 13:10:00,246.18,246.18,245.86,245.9,2289.0,217.5031,217.5031,217.2204,217.2557,2289.0
2018-04-25 13:15:00,245.92,246.14,245.51,245.51,4690.0,217.2734,217.4678,216.9111,216.9111,4690.0
2018-04-25 13:20:00,245.66,245.69,245.54,245.63,1300.0,217.0437,217.0702,216.9376,217.0172,1300.0
2018-04-25 13:25:00,245.74,246.0,245.71,245.86,3529.0,217.1143,217.3441,217.0878,217.2204,3529.0
2018-04-25 13:30:00,245.92,246.91,245.92,246.65,2986.0,217.2734,218.1481,217.2734,217.9183,2986.0
2018-04-25 13:35:00,246.57,246.66,246.42,246.58,9778.0,217.8477,217.9272,217.7151,217.8565,9778.0
2018-04-25 13:40:00,246.7,246.9,246.28,246.28,13780.0,217.9625,218.1392,217.5914,217.5914,13780.0
2018-04-25 13:45:00,246.21,246.64,246.15,246.39,8131.0,217.5296,217.9095,217.4766,217.6886,8131.0
2018-04-25 13:50:00,246.29,246.67,246.11,246.57,3964.0,217.6003,217.936,217.4412,217.8477,3964.0
2018-04-25 13:55:00,246.71,246.83,246.47,246.83,3300.0,217.9714,218.0774,217.7593,218.0774,3300.0
2018-04-25 14:00:00,246.91,247.25,246.46,246.62,5714.0,218.1481,218.4484,217.7505,217.8918,5714.0
2018-04-25 14:05:00,246.8,246.94,246.47,246.56,8958.0,218.0509,218.1746,217.7593,217.8388,8958.0
2018-04-25 14:10:00,246.56,246.85,246.47,246.56,4173.0,217.8388,218.095,217.7593,217.8388,4173.0
2018-04-25 14:15:00,246.56,246.93,246.56,246.82,6172.0,217.8388,218.1657,217.8388,218.0685,6172.0
2018-04-25 14:20:00,246.73,246.88,246.44,246.53,4015.0,217.989,218.1215,217.7328,217.8123,4015.0
2018-04-25 14:25:00,246.62,247.19,246.62,246.81,8696.0,217.8918,218.3954,217.8918,218.0597,8696.0
2018-04-25 14:30:00,246.86,247.09,246.64,247.09,13062.0,218.1039,218.3071,217.9095,218.3071,13062.0
2018-04-25 14:35:00,247.03,247.23,246.74,246.74,18445.0,218.2541,218.4308,217.9979,217.9979,18445.0
2018-04-25 14:40:00,246.91,247.21,246.87,247.12,6585.0,218.1481,218.4131,218.1127,218.3336,6585.0
2018-04-25 14:45:00,247.03,247.39,246.88,247.21,7075.0,218.2541,218.5721,218.1215,218.4131,7075.0
2018-04-25 14:50:00,247.06,247.19,246.73,247.17,4600.0,218.2806,218.3954,217.989,218.3778,4600.0
2018-04-25 14:55:00,247.17,247.35,246.86,247.25,19143.0,218.3778,218.5368,218.1039,218.4484,19143.0
2018-04-25 15:00:00,247.31,247.65,246.98,247.47,18537.0,218.5015,218.8019,218.2099,218.6428,18537.0
2018-04-25 15:05:00,247.34,247.58,247.24,247.39,6475.0,218.528,218.74,218.4396,218.5721,6475.0
2018-04-25 15:10:00,247.48,247.71,247.22,247.56,12976.0,218.6517,218.8549,218.4219,218.7223,12976.0
2018-04-25 15:15:00,247.62,247.62,246.96,247.16,19391.0,218.7753,218.7753,218.1922,218.3689,19391.0
2018-04-25 15:20:00,247.1,247.36,246.99,247.29,11130.0,218.3159,218.5456,218.2187,218.4838,11130.0
2018-04-25 15:25:00,247.36,247.57,247.06,247.57,7020.0,218.5456,218.7312,218.2806,218.7312,7020.0
2018-04-25 15:30:00,247.57,247.8,246.96,247.3,19810.0,218.7312,218.9344,218.1922,218.4926,19810.0
2018-04-25 15:35:00,247.31,247.48,246.93,246.93,10775.0,218.5015,218.6517,218.1657,218.1657,10775.0
2018-04-25 15:40:00,246.83,247.01,246.47,246.64,13590.0,218.0774,218.2364,217.7593,217.9095,13590.0
2018-04-25 15:45:00,246.58,246.59,246.21,246.22,14556.0,217.8565,217.8653,217.5296,217.5384,14556.0
2018-04-25 15:50:00,246.19,246.61,246.17,246.61,24352.0,217.5119,217.883,217.4943,217.883,24352.0
2018-04-25 15:55:00,246.6,246.93,246.52,246.93,50380.0,217.8742,218.1657,217.8035,218.1657,50380.0
2018-04-26 09:30:00,247.2,247.2,244.73,245.93,26005.0,218.4043,218.4043,216.222,217.2822,26005.0
2018-04-26 09:35:00,246.24,247.35,245.77,246.2,35520.0,217.5561,218.5368,217.1409,217.5208,35520.0
2018-04-26 09:40:00,246.34,247.13,245.91,246.91,7251.0,217.6445,218.3424,217.2645,218.1481,7251.0
2018-04-26 09:45:00,246.9,248.62,246.9,248.12,35853.0,218.1392,219.6589,218.1392,219.2171,35853.0
2018-04-26 09:50:00,248.24,249.09,248.04,248.72,29647.0,219.3231,220.0741,219.1464,219.7472,29647.0
2018-04-26 09:55:00,248.59,249.3,248.58,249.06,11234.0,219.6324,220.2596,219.6235,220.0476,11234.0
2018-04-26 10:00:00,249.03,249.87,248.36,249.74,21270.0,220.0211,220.7633,219.4291,220.6484,21270.0
2018-04-26 10:05:00,249.81,250.0,248.82,249.29,43341.0,220.7102,220.8781,219.8356,220.2508,43341.0
2018-04-26 10:10:00,249.42,250.02,249.42,249.76,19818.0,220.3657,220.8958,220.3657,220.6661,19818.0
2018-04-26 10:15:00,249.87,250.54,249.47,249.47,21850.0,220.7633,221.3552,220.4098,220.4098,21850.0
2018-04-26 10:20:00,249.54,249.69,249.2,249.41,6605.0,220.4717,220.6042,220.1713,220.3568,6605.0
2018-04-26 10:25:00,249.45,250.21,249.31,250.21,21249.0,220.3922,221.0636,220.2685,221.0636,21249.0
2018-04-26 10:30:00,250.21,250.34,248.98,249.73,29525.0,221.0636,221.1785,219.9769,220.6396,29525.0
2018-04-26 10:35:00,249.99,250.24,249.88,250.13,14640.0,220.8693,221.0902,220.7721,220.993,14640.0
2018-04-26 10:40:00,250.18,250.3,249.95,250.02,16305.0,221.0371,221.1432,220.8339,220.8958,16305.0
2018-04-26 10:45:00,250.02,250.28,249.46,249.98,24186.0,220.8958,221.1255,220.401,220.8604,24186.0
2018-04-26 10:50:00,249.91,250.24,249.07,249.98,13904.0,220.7986,221.0902,220.0564,220.8604,13904.0
2018-04-26 10:55:00,250.05,250.29,249.95,250.15,10226.0,220.9223,221.1343,220.8339,221.0106,10226.0
2018-04-26 11:00:00,250.13,250.28,249.53,249.92,16155.0,220.993,221.1255,220.4629,220.8074,16155.0
2018-04-26 11:05:00,249.86,250.39,249.67,249.69,11428.0,220.7544,221.2227,220.5865,220.6042,11428.0
2018-04-26 11:10:00,249.78,249.79,248.91,249.44,27846.0,220.6837,220.6926,219.9151,220.3833,27846.0
2018-04-26 11:15:00,249.43,249.46,248.55,248.55,8676.0,220.3745,220.401,219.597,219.597,8676.0
2018-04-26 11:20:00,248.49,248.63,248.33,248.33,3810.0,219.544,219.6677,219.4026,219.4026,3810.0
2018-04-26 11:25:00,248.32,248.41,247.88,247.88,17785.0,219.3938,219.4733,219.0051,219.0051,17785.0
2018-04-26 11:30:00,247.89,247.91,247.0,247.05,10642.0,219.0139,219.0316,218.2276,218.2717,10642.0
2018-04-26 11:35:00,247.17,247.4,246.95,247.4,8063.0,218.3778,218.581,218.1834,218.581,8063.0
2018-04-26 11:40:00,247.3,247.39,247.16,247.22,4453.0,218.4926,218.5721,218.3689,218.4219,4453.0
2018-04-26 11:45:00,247.15,247.15,246.09,246.47,12200.0,218.3601,218.3601,217.4236,217.7593,12200.0
2018-04-26 11:50:00,246.37,246.37,245.28,245.51,26872.0,217.671,217.671,216.7079,216.9111,26872.0
2018-04-26 11:55:00,245.42,245.45,244.93,245.0,23591.0,216.8316,216.8581,216.3987,216.4605,23591.0
2018-04-26 12:00:00,245.04,245.22,244.59,244.82,20476.0,216.4959,216.6549,216.0983,216.3015,20476.0
2018-04-26 12:05:00,244.83,245.18,244.75,244.97,8692.0,216.3103,216.6196,216.2397,216.434,8692.0
2018-04-26 12:10:00,245.15,245.16,244.86,244.95,25120.0,216.5931,216.6019,216.3369,216.4164,25120.0
2018-04-26 12:15:00,245.11,246.18,245.1,246.1,6560.0,216.5577,217.5031,216.5489,217.4324,6560.0
2018-04-26 12:20:00,246.1,246.15,245.71,245.98,4238.0,217.4324,217.4766,217.0878,217.3264,4238.0
2018-04-26 12:25:00,245.96,246.51,245.96,246.24,5858.0,217.3087,217.7946,217.3087,217.5561,5858.0
2018-04-26 12:30:00,246.32,246.68,246.25,246.34,7201.0,217.6268,217.9448,217.5649,217.6445,7201.0
2018-04-26 12:35:00,246.29,246.29,246.03,246.19,3646.0,217.6003,217.6003,217.3706,217.5119,3646.0
2018-04-26 12:40:00,246.15,246.15,245.81,246.09,4009.0,217.4766,217.4766,217.1762,217.4236,4009.0
2018-04-26 12:45:00,246.09,246.15,245.75,245.83,3200.0,217.4236,217.4766,217.1232,217.1939,3200.0
2018-04-26 12:50:00,245.83,245.96,245.63,245.85,10429.0,217.1939,217.3087,217.0172,217.2115,10429.0
2018-04-26 12:55:00,245.7,245.91,245.37,245.37,12155.0,217.079,217.2645,216.7874,216.7874,12155.0
2018-04-26 13:00:00,245.34,245.66,245.26,245.66,10982.0,216.7609,217.0437,216.6903,217.0437,10982.0
2018-04-26 13:05:00,245.57,245.85,245.49,245.84,5838.0,216.9641,217.2115,216.8935,217.2027,5838.0
2018-04-26 13:10:00,245.9,245.93,245.73,245.87,19500.0,217.2557,217.2822,217.1055,217.2292,19500.0
2018-04-26 13:15:00,245.87,246.26,245.76,246.26,5068.0,217.2292,217.5738,217.132,217.5738,5068.0
2018-04-26 13:20:00,246.25,246.79,246.24,246.79,15720.0,217.5649,218.042,217.5561,218.042,15720.0
2018-04-26 13:25:00,246.71,247.05,246.64,246.82,11763.0,217.9714,218.2717,217.9095,218.0685,11763.0
2018-04-26 13:30:00,246.92,247.03,246.55,246.67,8613.0,218.1569,218.2541,217.83,217.936,8613.0
2018-04-26 13:35:00,246.71,247.07,246.34,246.49,5620.0,217.9714,218.2894,217.6445,217.777,5620.0
2018-04-26 13:40:00,246.44,247.14,246.44,247.14,2403.0,217.7328,218.3513,217.7328,218.3513,2403.0
2018-04-26 13:45:00,247.13,247.5,247.12,247.43,5579.0,218.3424,218.6693,218.3336,218.6075,5579.0
2018-04-26 13:50:00,247.46,247.46,246.95,246.96,6723.0,218.634,218.634,218.1834,218.1922,6723.0
2018-04-26 13:55:00,247.02,247.44,246.96,247.35,12919.0,218.2452,218.6163,218.1922,218.5368,12919.0
2018-04-26 14:00:00,247.25,247.48,247.0,247.34,10870.0,218.4484,218.6517,218.2276,218.528,10870.0
2018-04-26 14:05:00,247.38,247.45,247.08,247.25,5598.0,218.5633,218.6252,218.2983,218.4484,5598.0
2018-04-26 14:10:00,247.24,247.48,247.19,247.34,6571.0,218.4396,218.6517,218.3954,218.528,6571.0
2018-04-26 14:15:00,247.33,247.37,247.09,247.31,6930.0,218.5191,218.5545,218.3071,218.5015,6930.0
2018-04-26 14:20:00,247.26,247.32,247.25,247.29,4566.0,218.4573,218.5103,218.4484,218.4838,4566.0
2018-04-26 14:25:00,247.23,247.39,247.23,247.33,5771.0,218.4308,218.5721,218.4308,218.5191,5771.0
2018-04-26 14:30:00,247.34,247.46,247.15,247.45,8751.0,218.528,218.634,218.3601,218.6252,8751.0
2018-04-26 14:35:00,247.51,247.67,247.43,247.53,5493.0,218.6782,218.8195,218.6075,218.6958,5493.0
2018-04-26 14:40:00,247.61,248.12,247.5,248.1,20239.0,218.7665,219.2171,218.6693,219.1994,20239.0
2018-04-26 14:45:00,248.05,248.3,247.79,247.82,13771.0,219.1553,219.3761,218.9255,218.9521,13771.0
2018-04-26 14:50:00,247.87,247.96,247.76,247.96,4915.0,218.9962,219.0757,218.899,219.0757,4915.0
2018-04-26 14:55:00,247.83,247.93,247.29,247.29,6324.0,218.9609,219.0492,218.4838,218.4838,6324.0
2018-04-26 15:00:00,247.37,247.6,247.25,247.57,8582.0,218.5545,218.7577,218.4484,218.7312,8582.0
2018-04-26 15:05:00,247.53,247.53,246.96,246.96,6747.0,218.6958,218.6958,218.1922,218.1922,6747.0
2018-04-26 15:10:00,246.96,247.2,246.95,247.2,7420.0,218.1922,218.4043,218.1834,218.4043,7420.0
2018-04-26 15:15:00,247.19,247.24,246.99,247.07,7095.0,218.3954,218.4396,218.2187,218.2894,7095.0
2018-04-26 15:20:00,247.11,247.14,246.81,246.9,11672.0,218.3248,218.3513,218.0597,218.1392,11672.0
2018-04-26 15:25:00,246.98,247.24,246.98,247.22,11401.0,218.2099,218.4396,218.2099,218.4219,11401.0
2018-04-26 15:30:00,247.17,247.28,247.02,247.09,29795.0,218.3778,218.475,218.2452,218.3071,29795.0
2018-04-26 15:35:00,247.02,247.03,246.67,246.92,19937.0,218.2452,218.2541,217.936,218.1569,19937.0
2018-04-26 15:40:00,246.95,247.11,246.79,247.0,24019.0,218.1834,218.3248,218.042,218.2276,24019.0
2018-04-26 15:45:00,246.98,246.98,246.5,246.7,24758.0,218.2099,218.2099,217.7858,217.9625,24758.0
2018-04-26 15:50:00,246.68,246.85,246.55,246.85,30451.0,217.9448,218.095,217.83,218.095,30451.0
2018-04-26 15:55:00,246.85,247.26,246.84,246.96,61798.0,218.095,218.4573,218.0862,218.1922,61798.0
2018-04-27 09:30:00,246.93,247.62,245.71,245.84,19150.0,218.1657,218.7753,217.0878,217.2027,19150.0
2018-04-27 09:35:00,246.1,246.77,245.99,246.73,13589.0,217.4324,218.0244,217.3352,217.989,13589.0
2018-04-27 09:40:00,246.51,247.15,246.19,246.9,10582.0,217.7946,218.3601,217.5119,218.1392,10582.0
2018-04-27 09:45:00,246.92,247.59,246.79,247.14,8250.0,218.1569,218.7488,218.042,218.3513,8250.0
2018-04-27 09:50:00,247.15,247.97,247.01,247.96,7649.0,218.3601,219.0846,218.2364,219.0757,7649.0
2018-04-27 09:55:00,248.11,248.14,247.65,247.93,7814.0,219.2083,219.2348,218.8019,219.0492,7814.0
2018-04-27 10:00:00,247.84,248.76,247.76,248.32,21325.0,218.9697,219.7826,218.899,219.3938,21325.0
2018-04-27 10:05:00,248.31,249.04,247.88,249.03,12444.0,219.385,220.0299,219.0051,220.0211,12444.0
2018-04-27 10:10:00,248.91,249.37,248.9,249.25,15316.0,219.9151,220.3215,219.9062,220.2155,15316.0
2018-04-27 10:15:00,249.17,249.9,249.16,249.5,35492.0,220.1448,220.7898,220.136,220.4364,35492.0
2018-04-27 10:20:00,249.6,249.8,249.38,249.65,8060.0,220.5247,220.7014,220.3303,220.5689,8060.0
2018-04-27 10:25:00,249.57,249.57,249.08,249.26,11675.0,220.4982,220.4982,220.0653,220.2243,11675.0
2018-04-27 10:30:00,249.15,249.24,248.9,249.17,15136.0,220.1271,220.2066,219.9062,220.1448,15136.0
2018-04-27 10:35:00,249.16,249.36,248.77,248.9,14155.0,220.136,220.3127,219.7914,219.9062,14155.0
2018-04-27 10:40:00,248.78,249.53,248.78,249.29,11042.0,219.8002,220.4629,219.8002,220.2508,11042.0
2018-04-27 10:45:00,249.29,249.82,249.11,249.53,7380.0,220.2508,220.7191,220.0918,220.4629,7380.0
2018-04-27 10:50:00,249.47,250.08,249.47,249.56,8891.0,220.4098,220.9488,220.4098,220.4894,8891.0
2018-04-27 10:55:00,249.42,249.85,249.41,249.85,6520.0,220.3657,220.7456,220.3568,220.7456,6520.0
2018-04-27 11:00:00,249.68,250.22,249.68,249.91,6558.0,220.5954,221.0725,220.5954,220.7986,6558.0
2018-04-27 11:05:00,249.77,250.14,249.77,250.14,3013.0,220.6749,221.0018,220.6749,221.0018,3013.0
2018-04-27 11:10:00,250.05,250.28,249.99,250.06,5637.0,220.9223,221.1255,220.8693,220.9311,5637.0
2018-04-27 11:15:00,249.98,250.02,249.74,249.84,3200.0,220.8604,220.8958,220.6484,220.7367,3200.0
2018-04-27 11:20:00,249.83,250.05,249.65,250.0,10853.0,220.7279,220.9223,220.5689,220.8781,10853.0
2018-04-27 11:25:00,249.98,250.5,249.91,250.27,30557.0,220.8604,221.3199,220.7986,221.1167,30557.0
2018-04-27 11:30:00,250.25,250.25,249.82,249.94,3218.0,221.099,221.099,220.7191,220.8251,3218.0
2018-04-27 11:35:00,249.91,249.94,249.73,249.73,2000.0,220.7986,220.8251,220.6396,220.6396,2000.0
2018-04-27 11:40:00,249.56,249.59,249.13,249.25,3099.0,220.4894,220.5159,220.1095,220.2155,3099.0
2018-04-27 11:45:00,249.14,249.56,249.11,249.54,7893.0,220.1183,220.4894,220.0918,220.4717,7893.0
2018-04-27 11:50:00,249.74,249.81,249.38,249.38,19868.0,220.6484,220.7102,220.3303,220.3303,19868.0
2018-04-27 11:55:00,249.34,249.85,249.28,249.66,5347.0,220.295,220.7456,220.242,220.5777,5347.0
2018-04-27 12:00:00,249.72,249.94,249.6,249.77,5352.0,220.6307,220.8251,220.5247,220.6749,5352.0
2018-04-27 12:05:00,249.76,249.87,249.72,249.8,3650.0,220.6661,220.7633,220.6307,220.7014,3650.0
2018-04-27 12:10:00,249.82,249.89,249.62,249.89,7050.0,220.7191,220.7809,220.5424,220.7809,7050.0
2018-04-27 12:15:00,249.91,250.0,249.85,249.94,7800.0,220.7986,220.8781,220.7456,220.8251,7800.0
2018-04-27 12:20:00,249.95,249.99,249.67,249.89,3167.0,220.8339,220.8693,220.5865,220.7809,3167.0
2018-04-27 12:25:00,249.9,249.92,249.74,249.82,4600.0,220.7898,220.8074,220.6484,220.7191,4600.0
2018-04-27 12:30:00,249.78,250.2,249.73,249.73,7071.0,220.6837,221.0548,220.6396,220.6396,7071.0
2018-04-27 12:35:00,249.8,250.09,249.8,250.03,2090.0,220.7014,220.9576,220.7014,220.9046,2090.0
2018-04-27 12:40:00,250.1,250.19,249.91,249.91,6094.0,220.9665,221.046,220.7986,220.7986,6094.0
2018-04-27 12:45:00,250.01,250.3,249.95,249.96,7282.0,220.8869,221.1432,220.8339,220.8428,7282.0
2018-04-27 12:50:00,249.99,250.09,249.89,250.09,3505.0,220.8693,220.9576,220.7809,220.9576,3505.0
2018-04-27 12:55:00,250.25,250.37,250.03,250.06,2692.0,221.099,221.205,220.9046,220.9311,2692.0
2018-04-27 13:00:00,250.13,250.15,249.94,250.1,5258.0,220.993,221.0106,220.8251,220.9665,5258.0
2018-04-27 13:05:00,250.15,250.33,249.93,250.13,2850.0,221.0106,221.1697,220.8163,220.993,2850.0
2018-04-27 13:10:00,250.11,250.21,250.05,250.09,2642.0,220.9753,221.0636,220.9223,220.9576,2642.0
2018-04-27 13:15:00,250.07,250.16,249.8,250.14,3475.0,220.94,221.0195,220.7014,221.0018,3475.0
2018-04-27 13:20:00,249.97,249.97,249.82,249.91,3861.0,220.8516,220.8516,220.7191,220.7986,3861.0
2018-04-27 13:25:00,249.87,250.08,249.82,249.96,4544.0,220.7633,220.9488,220.7191,220.8428,4544.0
2018-04-27 13:30:00,249.99,250.07,249.59,249.86,5172.0,220.8693,220.94,220.5159,220.7544,5172.0
2018-04-27 13:35:00,249.83,249.99,249.71,249.72,3034.0,220.7279,220.8693,220.6219,220.6307,3034.0
2018-04-27 13:40:00,249.84,249.93,249.71,249.75,2470.0,220.7367,220.8163,220.6219,220.6572,2470.0
2018-04-27 13:45:00,249.76,249.98,249.76,249.86,3604.0,220.6661,220.8604,220.6661,220.7544,3604.0
2018-04-27 13:50:00,249.9,250.12,249.67,249.67,11318.0,220.7898,220.9841,220.5865,220.5865,11318.0
2018-04-27 13:55:00,249.66,249.89,249.65,249.89,2907.0,220.5777,220.7809,220.5689,220.7809,2907.0
2018-04-27 14:00:00,249.9,250.08,249.87,249.87,2350.0,220.7898,220.9488,220.7633,220.7633,2350.0
2018-04-27 14:05:00,249.98,250.07,249.77,249.77,5888.0,220.8604,220.94,220.6749,220.6749,5888.0
2018-04-27 14:10:00,249.71,250.04,249.7,250.04,3900.0,220.6219,220.9134,220.6131,220.9134,3900.0
2018-04-27 14:15:00,250.07,250.21,249.96,249.96,6606.0,220.94,221.0636,220.8428,220.8428,6606.0
2018-04-27 14:20:00,249.99,250.15,249.66,249.66,8138.0,220.8693,221.0106,220.5777,220.5777,8138.0
2018-04-27 14:25:00,249.63,250.06,249.63,249.81,7141.0,220.5512,220.9311,220.5512,220.7102,7141.0
2018-04-27 14:30:00,249.81,250.0,249.7,249.8,4518.0,220.7102,220.8781,220.6131,220.7014,4518.0
2018-04-27 14:35:00,249.8,250.16,249.54,249.55,10822.0,220.7014,221.0195,220.4717,220.4805,10822.0
2018-04-27 14:40:00,249.63,249.74,249.57,249.68,5671.0,220.5512,220.6484,220.4982,220.5954,5671.0
2018-04-27 14:45:00,249.77,249.92,249.59,249.68,5935.0,220.6749,220.8074,220.5159,220.5954,5935.0
2018-04-27 14:50:00,249.64,249.97,249.63,249.9,4205.0,220.56,220.8516,220.5512,220.7898,4205.0
2018-04-27 14:55:00,249.87,250.19,249.86,250.18,4533.0,220.7633,221.046,220.7544,221.0371,4533.0
2018-04-27 15:00:00,250.18,250.89,250.04,250.89,17148.0,221.0371,221.6644,220.9134,221.6644,17148.0
2018-04-27 15:05:00,250.84,250.84,250.2,250.2,13304.0,221.6203,221.6203,221.0548,221.0548,13304.0
2018-04-27 15:10:00,250.26,250.42,250.11,250.18,5020.0,221.1078,221.2492,220.9753,221.0371,5020.0
2018-04-27 15:15:00,250.19,250.32,250.09,250.23,8175.0,221.046,221.1608,220.9576,221.0813,8175.0
2018-04-27 15:20:00,250.23,250.23,249.96,250.07,8897.0,221.0813,221.0813,220.8428,220.94,8897.0
2018-04-27 15:25:00,250.09,250.36,249.93,250.13,13009.0,220.9576,221.1962,220.8163,220.993,13009.0
2018-04-27 15:30:00,250.09,250.58,250.04,250.44,10320.0,220.9576,221.3905,220.9134,221.2669,10320.0
2018-04-27 15:35:00,250.4,250.47,250.32,250.4,10403.0,221.2315,221.2934,221.1608,221.2315,10403.0
2018-04-27 15:40:00,250.39,250.65,250.09,250.18,19263.0,221.2227,221.4524,220.9576,221.0371,19263.0
2018-04-27 15:45:00,250.23,250.54,250.23,250.42,20724.0,221.0813,221.3552,221.0813,221.2492,20724.0
2018-04-27 15:50:00,250.44,250.59,250.33,250.57,22177.0,221.2669,221.3994,221.1697,221.3817,22177.0
2018-04-27 15:55:00,250.49,250.79,250.29,250.31,81582.0,221.311,221.5761,221.1343,221.152,81582.0
2018-04-30 09:30:00,251.09,251.79,250.88,250.98,17872.0,221.8411,222.4596,221.6556,221.744,17872.0
2018-04-30 09:35:00,251.19,251.95,251.06,251.87,19110.0,221.9295,222.601,221.8146,222.5303,19110.0
2018-04-30 09:40:00,251.73,252.94,251.39,252.24,20704.0,222.4066,223.4756,222.1062,222.8572,20704.0
2018-04-30 09:45:00,252.22,252.24,251.43,251.43,9477.0,222.8395,222.8572,222.1415,222.1415,9477.0
2018-04-30 09:50:00,251.44,251.55,250.76,251.26,10869.0,222.1504,222.2476,221.5496,221.9913,10869.0
2018-04-30 09:55:00,251.33,251.63,251.24,251.31,10993.0,222.0532,222.3182,221.9737,222.0355,10993.0
2018-04-30 10:00:00,251.3,251.37,250.84,250.95,10093.0,222.0267,222.0885,221.6203,221.7174,10093.0
2018-04-30 10:05:00,251.07,251.08,250.8,250.88,12250.0,221.8235,221.8323,221.5849,221.6556,12250.0
2018-04-30 10:10:00,250.87,251.0,250.79,250.81,8887.0,221.6468,221.7616,221.5761,221.5938,8887.0
2018-04-30 10:15:00,250.9,250.9,249.94,249.94,5924.0,221.6733,221.6733,220.8251,220.8251,5924.0
2018-04-30 10:20:00,249.88,250.14,249.64,249.64,10382.0,220.7721,221.0018,220.56,220.56,10382.0
2018-04-30 10:25:00,249.53,250.35,249.41,250.35,9608.0,220.4629,221.1873,220.3568,221.1873,9608.0
2018-04-30 10:30:00,250.27,250.49,249.79,250.0,7556.0,221.1167,221.311,220.6926,220.8781,7556.0
2018-04-30 10:35:00,249.96,249.99,249.61,249.99,22275.0,220.8428,220.8693,220.5335,220.8693,22275.0
2018-04-30 10:40:00,250.0,250.22,249.9,250.14,19084.0,220.8781,221.0725,220.7898,221.0018,19084.0
2018-04-30 10:45:00,250.16,250.19,249.74,249.98,3857.0,221.0195,221.046,220.6484,220.8604,3857.0
2018-04-30 10:50:00,250.01,250.21,249.87,249.87,7318.0,220.8869,221.0636,220.7633,220.7633,7318.0
2018-04-30 10:55:00,249.84,249.84,249.56,249.59,6285.0,220.7367,220.7367,220.4894,220.5159,6285.0
2018-04-30 11:00:00,249.68,249.82,249.52,249.71,6459.0,220.5954,220.7191,220.454,220.6219,6459.0
2018-04-30 11:05:00,249.71,249.78,249.55,249.65,6038.0,220.6219,220.6837,220.4805,220.5689,6038.0
2018-04-30 11:10:00,249.71,249.72,249.42,249.54,4680.0,220.6219,220.6307,220.3657,220.4717,4680.0
2018-04-30 11:15:00,249.7,249.91,249.58,249.89,8149.0,220.6131,220.7986,220.507,220.7809,8149.0
2018-04-30 11:20:00,249.85,250.21,249.81,250.12,2944.0,220.7456,221.0636,220.7102,220.9841,2944.0
2018-04-30 11:25:00,250.23,250.41,250.16,250.41,7576.0,221.0813,221.2403,221.0195,221.2403,7576.0
2018-04-30 11:30:00,250.45,250.65,250.35,250.64,5887.0,221.2757,221.4524,221.1873,221.4436,5887.0
2018-04-30 11:35:00,250.79,250.97,250.61,250.69,6761.0,221.5761,221.7351,221.4171,221.4877,6761.0
2018-04-30 11:40:00,250.6,250.66,250.34,250.52,2200.0,221.4082,221.4612,221.1785,221.3375,2200.0
2018-04-30 11:45:00,250.49,250.93,250.47,250.61,7489.0,221.311,221.6998,221.2934,221.4171,7489.0
2018-04-30 11:50:00,250.67,250.78,250.25,250.25,4750.0,221.4701,221.5672,221.099,221.099,4750.0
2018-04-30 11:55:00,250.27,250.35,250.12,250.18,4554.0,221.1167,221.1873,220.9841,221.0371,4554.0
2018-04-30 12:00:00,250.06,250.07,249.78,249.9,6074.0,220.9311,220.94,220.6837,220.7898,6074.0
2018-04-30 12:05:00,249.97,250.18,249.93,250.13,4618.0,220.8516,221.0371,220.8163,220.993,4618.0
2018-04-30 12:10:00,250.1,250.13,249.53,249.71,11577.0,220.9665,220.993,220.4629,220.6219,11577.0
2018-04-30 12:15:00,249.72,249.75,248.88,249.04,14955.0,220.6307,220.6572,219.8886,220.0299,14955.0
2018-04-30 12:20:00,249.18,249.72,249.18,249.65,1060.0,220.1536,220.6307,220.1536,220.5689,1060.0
2018-04-30 12:25:00,249.73,249.81,249.64,249.8,3655.0,220.6396,220.7102,220.56,220.7014,3655.0
2018-04-30 12:30:00,249.85,249.85,249.6,249.69,2714.0,220.7456,220.7456,220.5247,220.6042,2714.0
2018-04-30 12:35:00,249.71,249.76,249.41,249.44,3046.0,220.6219,220.6661,220.3568,220.3833,3046.0
2018-04-30 12:40:00,249.52,249.66,249.42,249.6,1800.0,220.454,220.5777,220.3657,220.5247,1800.0
2018-04-30 12:45:00,249.61,249.67,249.47,249.5,3359.0,220.5335,220.5865,220.4098,220.4364,3359.0
2018-04-30 12:50:00,249.56,249.56,249.0,249.15,4930.0,220.4894,220.4894,219.9946,220.1271,4930.0
2018-04-30 12:55:00,249.21,249.46,249.21,249.38,3923.0,220.1801,220.401,220.1801,220.3303,3923.0
2018-04-30 13:00:00,249.47,249.69,249.47,249.6,3452.0,220.4098,220.6042,220.4098,220.5247,3452.0
2018-04-30 13:05:00,249.68,249.77,249.49,249.56,2888.0,220.5954,220.6749,220.4275,220.4894,2888.0
2018-04-30 13:10:00,249.59,249.72,249.29,249.32,7327.0,220.5159,220.6307,220.2508,220.2773,7327.0
2018-04-30 13:15:00,249.34,249.52,249.15,249.31,2529.0,220.295,220.454,220.1271,220.2685,2529.0
2018-04-30 13:20:00,249.28,249.37,249.12,249.21,13100.0,220.242,220.3215,220.1006,220.1801,13100.0
2018-04-30 13:25:00,249.09,249.31,249.09,249.24,2080.0,220.0741,220.2685,220.0741,220.2066,2080.0
2018-04-30 13:30:00,249.27,249.27,249.07,249.22,1714.0,220.2331,220.2331,220.0564,220.189,1714.0
2018-04-30 13:35:00,249.1,249.32,249.0,249.18,5403.0,220.0829,220.2773,219.9946,220.1536,5403.0
2018-04-30 13:40:00,249.24,249.4,249.14,249.25,6100.0,220.2066,220.348,220.1183,220.2155,6100.0
2018-04-30 13:45:00,249.18,249.22,249.0,249.02,3963.0,220.1536,220.189,219.9946,220.0123,3963.0
2018-04-30 13:50:00,249.09,249.23,248.99,249.03,4946.0,220.0741,220.1978,219.9858,220.0211,4946.0
2018-04-30 13:55:00,249.0,249.16,248.98,249.13,1600.0,219.9946,220.136,219.9769,220.1095,1600.0
2018-04-30 14:00:00,249.11,249.14,248.81,248.89,6894.0,220.0918,220.1183,219.8267,219.8974,6894.0
2018-04-30 14:05:00,248.89,248.89,248.28,248.28,5865.0,219.8974,219.8974,219.3585,219.3585,5865.0
2018-04-30 14:10:00,248.24,248.24,247.9,248.19,10840.0,219.3231,219.3231,219.0227,219.279,10840.0
2018-04-30 14:15:00,248.04,248.6,248.02,248.37,3150.0,219.1464,219.6412,219.1288,219.438,3150.0
2018-04-30 14:20:00,248.22,248.75,248.21,248.66,3825.0,219.3055,219.7737,219.2966,219.6942,3825.0
2018-04-30 14:25:00,248.58,248.62,248.42,248.56,3643.0,219.6235,219.6589,219.4822,219.6059,3643.0
2018-04-30 14:30:00,248.49,248.49,247.9,247.99,11883.0,219.544,219.544,219.0227,219.1022,11883.0
2018-04-30 14:35:00,247.93,248.12,247.86,247.87,10153.0,219.0492,219.2171,218.9874,218.9962,10153.0
2018-04-30 14:40:00,248.0,248.08,247.76,248.0,3338.0,219.1111,219.1818,218.899,219.1111,3338.0
2018-04-30 14:45:00,248.02,248.02,247.76,248.02,5197.0,219.1288,219.1288,218.899,219.1288,5197.0
2018-04-30 14:50:00,248.11,248.25,248.01,248.04,4600.0,219.2083,219.332,219.1199,219.1464,4600.0
2018-04-30 14:55:00,248.06,248.11,247.87,247.93,17703.0,219.1641,219.2083,218.9962,219.0492,17703.0
2018-04-30 15:00:00,247.91,248.02,247.53,247.63,11903.0,219.0316,219.1288,218.6958,218.7842,11903.0
2018-04-30 15:05:00,247.61,247.85,247.5,247.62,17714.0,218.7665,218.9786,218.6693,218.7753,17714.0
2018-04-30 15:10:00,247.61,247.74,247.56,247.62,10554.0,218.7665,218.8814,218.7223,218.7753,10554.0
2018-04-30 15:15:00,247.62,247.83,247.43,247.43,9539.0,218.7753,218.9609,218.6075,218.6075,9539.0
2018-04-30 15:20:00,247.48,247.57,246.93,246.99,10223.0,218.6517,218.7312,218.1657,218.2187,10223.0
2018-04-30 15:25:00,246.97,247.13,246.67,247.13,7944.0,218.2011,218.3424,217.936,218.3424,7944.0
2018-04-30 15:30:00,247.09,247.88,247.09,247.82,9328.0,218.3071,219.0051,218.3071,218.9521,9328.0
2018-04-30 15:35:00,247.9,247.9,247.68,247.82,10107.0,219.0227,219.0227,218.8284,218.9521,10107.0
2018-04-30 15:40:00,247.83,247.92,247.8,247.89,13200.0,218.9609,219.0404,218.9344,219.0139,13200.0
2018-04-30 15:45:00,247.86,247.94,246.87,247.93,30888.0,218.9874,219.0581,218.1127,219.0492,30888.0
2018-04-30 15:50:00,247.91,247.92,247.49,247.57,20743.0,219.0316,219.0404,218.6605,218.7312,20743.0
2018-04-30 15:55:00,247.59,247.6,247.05,247.12,64224.0,218.7488,218.7577,218.2717,218.3336,64224.0
2018-05-01 09:30:00,247.23,248.31,247.15,247.72,20661.0,218.4308,219.385,218.3601,218.8637,20661.0
2018-05-01 09:35:00,247.71,248.04,247.1,247.17,8848.0,218.8549,219.1464,218.3159,218.3778,8848.0
2018-05-01 09:40:00,247.61,248.0,247.58,247.94,5848.0,218.7665,219.1111,218.74,219.0581,5848.0
2018-05-01 09:45:00,247.83,248.07,247.66,247.87,5246.0,218.9609,219.1729,218.8107,218.9962,5246.0
2018-05-01 09:50:00,247.84,247.85,246.78,246.79,10353.0,218.9697,218.9786,218.0332,218.042,10353.0
2018-05-01 09:55:00,246.96,247.6,246.8,247.6,18854.0,218.1922,218.7577,218.0509,218.7577,18854.0
2018-05-01 10:00:00,247.49,247.49,246.08,246.08,5347.0,218.6605,218.6605,217.4147,217.4147,5347.0
2018-05-01 10:05:00,246.08,246.11,245.32,245.32,5664.0,217.4147,217.4412,216.7433,216.7433,5664.0
2018-05-01 10:10:00,245.33,246.38,245.33,246.16,6898.0,216.7521,217.6798,216.7521,217.4854,6898.0
2018-05-01 10:15:00,246.11,246.11,245.48,245.62,4501.0,217.4412,217.4412,216.8846,217.0083,4501.0
2018-05-01 10:20:00,245.84,246.04,245.65,245.73,12394.0,217.2027,217.3794,217.0348,217.1055,12394.0
2018-05-01 10:25:00,245.77,245.92,245.22,245.23,9066.0,217.1409,217.2734,216.6549,216.6638,9066.0
2018-05-01 10:30:00,245.11,245.35,244.67,245.18,11446.0,216.5577,216.7698,216.169,216.6196,11446.0
2018-05-01 10:35:00,245.09,245.18,244.56,244.68,3458.0,216.5401,216.6196,216.0718,216.1778,3458.0
2018-05-01 10:40:00,244.65,244.82,244.58,244.64,10672.0,216.1513,216.3015,216.0895,216.1425,10672.0
2018-05-01 10:45:00,244.62,244.64,244.29,244.31,30351.0,216.1248,216.1425,215.8333,215.8509,30351.0
2018-05-01 10:50:00,244.25,244.45,244.03,244.13,8210.0,215.7979,215.9746,215.6035,215.6919,8210.0
2018-05-01 10:55:00,244.12,244.85,244.11,244.51,16415.0,215.6831,216.328,215.6742,216.0276,16415.0
2018-05-01 11:00:00,244.56,244.62,244.0,244.24,15522.0,216.0718,216.1248,215.577,215.7891,15522.0
2018-05-01 11:05:00,244.11,244.76,244.1,244.76,2466.0,215.6742,216.2485,215.6654,216.2485,2466.0
2018-05-01 11:10:00,244.75,244.83,244.58,244.68,5100.0,216.2397,216.3103,216.0895,216.1778,5100.0
2018-05-01 11:15:00,244.62,245.17,244.61,245.06,7518.0,216.1248,216.6107,216.116,216.5136,7518.0
2018-05-01 11:20:00,245.17,245.48,245.17,245.31,5134.0,216.6107,216.8846,216.6107,216.7344,5134.0
2018-05-01 11:25:00,245.31,245.54,245.28,245.4,4556.0,216.7344,216.9376,216.7079,216.814,4556.0
2018-05-01 11:30:00,245.48,245.51,245.27,245.51,2656.0,216.8846,216.9111,216.6991,216.9111,2656.0
2018-05-01 11:35:00,245.54,246.31,245.48,245.91,10880.0,216.9376,217.6179,216.8846,217.2645,10880.0
2018-05-01 11:40:00,246.12,246.49,246.03,246.3,5700.0,217.4501,217.777,217.3706,217.6091,5700.0
2018-05-01 11:45:00,246.42,246.61,246.04,246.12,4025.0,217.7151,217.883,217.3794,217.4501,4025.0
2018-05-01 11:50:00,246.22,246.59,246.19,246.44,4764.0,217.5384,217.8653,217.5119,217.7328,4764.0
2018-05-01 11:55:00,246.3,246.3,245.4,245.41,8072.0,217.6091,217.6091,216.814,216.8228,8072.0
2018-05-01 12:00:00,245.53,245.75,245.01,245.23,8550.0,216.9288,217.1232,216.4694,216.6638,8550.0
2018-05-01 12:05:00,245.33,245.57,245.1,245.3,12802.0,216.7521,216.9641,216.5489,216.7256,12802.0
2018-05-01 12:10:00,245.18,245.27,245.05,245.24,1400.0,216.6196,216.6991,216.5047,216.6726,1400.0
2018-05-01 12:15:00,245.24,245.24,244.82,245.22,4780.0,216.6726,216.6726,216.3015,216.6549,4780.0
2018-05-01 12:20:00,245.07,245.23,245.06,245.11,1648.0,216.5224,216.6638,216.5136,216.5577,1648.0
2018-05-01 12:25:00,245.25,245.62,245.02,245.62,3309.0,216.6814,217.0083,216.4782,217.0083,3309.0
2018-05-01 12:30:00,245.49,245.78,245.38,245.78,5900.0,216.8935,217.1497,216.7963,217.1497,5900.0
2018-05-01 12:35:00,245.73,246.03,245.73,245.78,4380.0,217.1055,217.3706,217.1055,217.1497,4380.0
2018-05-01 12:40:00,245.65,245.65,245.51,245.51,75100.0,217.0348,217.0348,216.9111,216.9111,75100.0
2018-05-01 12:45:00,245.43,245.61,245.13,245.14,4230.0,216.8405,216.9995,216.5754,216.5842,4230.0
2018-05-01 12:50:00,245.2,245.2,244.96,244.96,3400.0,216.6372,216.6372,216.4252,216.4252,3400.0
2018-05-01 12:55:00,244.98,245.0,244.69,244.71,1531.0,216.4429,216.4605,216.1867,216.2043,1531.0
2018-05-01 13:00:00,244.75,244.8,244.27,244.32,4736.0,216.2397,216.2838,215.8156,215.8598,4736.0
2018-05-01 13:05:00,244.23,244.24,243.73,243.92,9931.0,215.7802,215.7891,215.3385,215.5064,9931.0
2018-05-01 13:10:00,243.99,244.08,243.65,243.65,4817.0,215.5682,215.6477,215.2678,215.2678,4817.0
2018-05-01 13:15:00,243.63,243.77,243.41,243.77,4332.0,215.2501,215.3738,215.0558,215.3738,4332.0
2018-05-01 13:20:00,243.7,243.7,243.26,243.31,3952.0,215.312,215.312,214.9232,214.9674,3952.0
2018-05-01 13:25:00,243.32,243.49,243.32,243.38,4565.0,214.9762,215.1264,214.9762,215.0293,4565.0
2018-05-01 13:30:00,243.37,244.19,243.37,244.18,3625.0,215.0204,215.7449,215.0204,215.7361,3625.0
2018-05-01 13:35:00,244.28,244.58,244.28,244.47,2000.0,215.8244,216.0895,215.8244,215.9923,2000.0
2018-05-01 13:40:00,244.4,244.47,244.25,244.41,7062.0,215.9304,215.9923,215.7979,215.9393,7062.0
2018-05-01 13:45:00,244.53,245.39,244.53,245.17,7108.0,216.0453,216.8051,216.0453,216.6107,7108.0
2018-05-01 13:50:00,245.16,245.26,245.14,245.26,2499.0,216.6019,216.6903,216.5842,216.6903,2499.0
2018-05-01 13:55:00,245.17,245.8,245.13,245.61,4172.0,216.6107,217.1674,216.5754,216.9995,4172.0
2018-05-01 14:00:00,245.9,246.11,245.83,246.11,6105.0,217.2557,217.4412,217.1939,217.4412,6105.0
2018-05-01 14:05:00,245.94,246.05,245.86,245.93,3374.0,217.291,217.3882,217.2204,217.2822,3374.0
2018-05-01 14:10:00,246.01,246.51,245.97,246.18,6586.0,217.3529,217.7946,217.3176,217.5031,6586.0
2018-05-01 14:15:00,246.17,246.34,245.9,246.33,8101.0,217.4943,217.6445,217.2557,217.6356,8101.0
2018-05-01 14:20:00,246.28,247.0,246.28,247.0,9728.0,217.5914,218.2276,217.5914,218.2276,9728.0
2018-05-01 14:25:00,246.92,247.09,246.75,246.75,7613.0,218.1569,218.3071,218.0067,218.0067,7613.0
2018-05-01 14:30:00,246.72,246.81,246.56,246.63,3304.0,217.9802,218.0597,217.8388,217.9007,3304.0
2018-05-01 14:35:00,246.62,246.62,246.23,246.27,6329.0,217.8918,217.8918,217.5473,217.5826,6329.0
2018-05-01 14:40:00,246.25,246.69,246.16,246.69,3297.0,217.5649,217.9537,217.4854,217.9537,3297.0
2018-05-01 14:45:00,246.69,246.78,246.49,246.49,7810.0,217.9537,218.0332,217.777,217.777,7810.0
2018-05-01 14:50:00,246.33,246.49,246.23,246.28,7169.0,217.6356,217.777,217.5473,217.5914,7169.0
2018-05-01 14:55:00,246.32,246.44,246.14,246.34,3336.0,217.6268,217.7328,217.4678,217.6445,3336.0
2018-05-01 15:00:00,246.41,246.87,246.35,246.64,7559.0,217.7063,218.1127,217.6533,217.9095,7559.0
2018-05-01 15:05:00,246.63,246.94,246.55,246.65,20327.0,217.9007,218.1746,217.83,217.9183,20327.0
2018-05-01 15:10:00,246.54,246.59,245.95,246.1,11333.0,217.8212,217.8653,217.2999,217.4324,11333.0
2018-05-01 15:15:00,246.03,246.11,245.41,245.98,24929.0,217.3706,217.4412,216.8228,217.3264,24929.0
2018-05-01 15:20:00,246.06,246.1,245.51,245.55,6790.0,217.3971,217.4324,216.9111,216.9465,6790.0
2018-05-01 15:25:00,245.62,245.68,245.0,245.38,10716.0,217.0083,217.0613,216.4605,216.7963,10716.0
2018-05-01 15:30:00,245.44,245.61,245.19,245.21,19357.0,216.8493,216.9995,216.6284,216.6461,19357.0
2018-05-01 15:35:00,245.21,245.26,244.66,244.85,17543.0,216.6461,216.6903,216.1602,216.328,17543.0
2018-05-01 15:40:00,244.87,245.57,244.85,245.28,26240.0,216.3457,216.9641,216.328,216.7079,26240.0
2018-05-01 15:45:00,245.29,245.49,245.11,245.33,34947.0,216.7168,216.8935,216.5577,216.7521,34947.0
2018-05-01 15:50:00,245.39,245.49,245.28,245.29,47707.0,216.8051,216.8935,216.7079,216.7168,47707.0
2018-05-01 15:55:00,245.27,245.3,244.66,244.75,177636.0,216.6991,216.7256,216.1602,216.2397,177636.0
2018-05-02 09:30:00,243.78,243.91,241.69,241.69,40619.0,215.3827,215.4975,213.5361,213.5361,40619.0
2018-05-02 09:35:00,241.83,242.7,241.0,241.65,25127.0,213.6598,214.4285,212.9265,213.5008,25127.0
2018-05-02 09:40:00,241.81,241.81,240.15,240.48,44153.0,213.6421,213.6421,212.1755,212.4671,44153.0
2018-05-02 09:45:00,240.55,241.29,240.47,240.88,25318.0,212.5289,213.1827,212.4582,212.8205,25318.0
2018-05-02 09:50:00,240.96,241.0,239.28,239.98,15330.0,212.8912,212.9265,211.4069,212.0253,15330.0
2018-05-02 09:55:00,240.17,240.41,239.62,239.62,15442.0,212.1932,212.4052,211.7072,211.7072,15442.0
2018-05-02 10:00:00,239.51,241.16,239.44,241.16,16251.0,211.6101,213.0679,211.5482,213.0679,16251.0
2018-05-02 10:05:00,241.06,241.13,240.1,240.14,21232.0,212.9795,213.0414,212.1313,212.1667,21232.0
2018-05-02 10:10:00,240.24,240.24,239.15,239.15,28538.0,212.255,212.255,211.292,211.292,28538.0
2018-05-02 10:15:00,239.19,239.54,238.8,238.88,17760.0,211.3273,211.6366,210.9828,211.0534,17760.0
2018-05-02 10:20:00,238.78,239.73,238.74,239.19,21091.0,210.9651,211.8044,210.9298,211.3273,21091.0
2018-05-02 10:25:00,239.25,239.99,239.25,239.68,22082.0,211.3803,212.0341,211.3803,211.7603,22082.0
2018-05-02 10:30:00,239.75,239.99,239.13,239.86,24619.0,211.8221,212.0341,211.2743,211.9193,24619.0
2018-05-02 10:35:00,239.82,240.89,239.82,240.86,36033.0,211.884,212.8293,211.884,212.8028,36033.0
2018-05-02 10:40:00,240.91,241.52,240.86,241.0,29993.0,212.847,213.3859,212.8028,212.9265,29993.0
2018-05-02 10:45:00,240.98,241.37,240.92,241.03,6986.0,212.9088,213.2534,212.8558,212.953,6986.0
2018-05-02 10:50:00,240.92,241.08,240.7,241.04,10348.0,212.8558,212.9972,212.6614,212.9618,10348.0
2018-05-02 10:55:00,241.15,241.47,240.96,241.22,8500.0,213.059,213.3417,212.8912,213.1209,8500.0
2018-05-02 11:00:00,241.2,241.61,241.2,241.5,7831.0,213.1032,213.4654,213.1032,213.3683,7831.0
2018-05-02 11:05:00,241.51,241.92,241.49,241.56,12955.0,213.3771,213.7393,213.3594,213.4213,12955.0
2018-05-02 11:10:00,241.61,242.12,241.54,241.89,4311.0,213.4654,213.916,213.4036,213.7128,4311.0
2018-05-02 11:15:00,241.81,241.85,241.55,241.68,8462.0,213.6421,213.6775,213.4124,213.5273,8462.0
2018-05-02 11:20:00,241.69,241.89,241.59,241.66,5774.0,213.5361,213.7128,213.4478,213.5096,5774.0
2018-05-02 11:25:00,241.66,241.92,241.38,241.43,9309.0,213.5096,213.7393,213.2622,213.3064,9309.0
2018-05-02 11:30:00,241.45,241.74,241.3,241.72,5953.0,213.3241,213.5803,213.1915,213.5626,5953.0
2018-05-02 11:35:00,241.66,241.75,241.33,241.63,5301.0,213.5096,213.5891,213.2181,213.4831,5301.0
2018-05-02 11:40:00,241.65,241.85,241.49,241.49,11351.0,213.5008,213.6775,213.3594,213.3594,11351.0
2018-05-02 11:45:00,241.58,241.85,241.16,241.53,6830.0,213.4389,213.6775,213.0679,213.3948,6830.0
2018-05-02 11:50:00,241.11,241.8,241.11,241.46,5010.0,213.0237,213.6333,213.0237,213.3329,5010.0
2018-05-02 11:55:00,241.34,241.82,241.34,241.79,2839.0,213.2269,213.651,213.2269,213.6245,2839.0
2018-05-02 12:00:00,241.8,241.8,241.42,241.61,8016.0,213.6333,213.6333,213.2976,213.4654,8016.0
2018-05-02 12:05:00,241.71,241.88,241.55,241.78,3600.0,213.5538,213.704,213.4124,213.6156,3600.0
2018-05-02 12:10:00,241.73,241.92,241.67,241.89,2014.0,213.5715,213.7393,213.5184,213.7128,2014.0
2018-05-02 12:15:00,241.88,241.89,241.72,241.86,6635.0,213.704,213.7128,213.5626,213.6863,6635.0
2018-05-02 12:20:00,241.92,242.24,241.92,242.13,5851.0,213.7393,214.0221,213.7393,213.9249,5851.0
2018-05-02 12:25:00,242.13,242.51,241.99,242.44,17194.0,213.9249,214.2606,213.8012,214.1988,17194.0
2018-05-02 12:30:00,242.33,242.58,242.33,242.54,3570.0,214.1016,214.3224,214.1016,214.2871,3570.0
2018-05-02 12:35:00,242.46,242.54,242.29,242.32,6173.0,214.2164,214.2871,214.0662,214.0927,6173.0
2018-05-02 12:40:00,242.36,242.77,242.34,242.77,5021.0,214.1281,214.4903,214.1104,214.4903,5021.0
2018-05-02 12:45:00,242.8,242.87,242.59,242.78,3502.0,214.5168,214.5787,214.3313,214.4991,3502.0
2018-05-02 12:50:00,242.65,242.73,242.57,242.68,6753.0,214.3843,214.455,214.3136,214.4108,6753.0
2018-05-02 12:55:00,242.72,242.73,242.43,242.45,5895.0,214.4461,214.455,214.1899,214.2076,5895.0
2018-05-02 13:00:00,242.37,242.72,242.34,242.63,5990.0,214.1369,214.4461,214.1104,214.3666,5990.0
2018-05-02 13:05:00,242.7,242.95,242.53,242.95,5804.0,214.4285,214.6493,214.2783,214.6493,5804.0
2018-05-02 13:10:00,243.0,243.0,242.78,242.84,5616.0,214.6935,214.6935,214.4991,214.5522,5616.0
2018-05-02 13:15:00,242.78,242.86,242.6,242.67,3720.0,214.4991,214.5698,214.3401,214.402,3720.0
2018-05-02 13:20:00,242.76,242.85,242.4,242.55,9678.0,214.4815,214.561,214.1634,214.2959,9678.0
2018-05-02 13:25:00,242.54,242.86,242.54,242.63,4358.0,214.2871,214.5698,214.2871,214.3666,4358.0
2018-05-02 13:30:00,242.65,242.67,242.29,242.31,6124.0,214.3843,214.402,214.0662,214.0839,6124.0
2018-05-02 13:35:00,242.36,242.59,242.35,242.44,3555.0,214.1281,214.3313,214.1192,214.1988,3555.0
2018-05-02 13:40:00,242.51,242.51,242.4,242.5,3551.0,214.2606,214.2606,214.1634,214.2518,3551.0
2018-05-02 13:45:00,242.6,242.75,242.58,242.58,4350.0,214.3401,214.4726,214.3224,214.3224,4350.0
2018-05-02 13:50:00,242.48,242.72,242.48,242.55,3811.0,214.2341,214.4461,214.2341,214.2959,3811.0
2018-05-02 13:55:00,242.54,242.54,242.14,242.14,11487.0,214.2871,214.2871,213.9337,213.9337,11487.0
2018-05-02 14:00:00,242.1,242.94,241.9,242.93,7105.0,213.8984,214.6405,213.7217,214.6317,7105.0
2018-05-02 14:05:00,242.87,243.31,242.77,243.2,7696.0,214.5787,214.9674,214.4903,214.8702,7696.0
2018-05-02 14:10:00,243.22,243.37,242.99,243.0,9064.0,214.8879,215.0204,214.6847,214.6935,9064.0
2018-05-02 14:15:00,243.03,243.26,242.97,243.06,9619.0,214.72,214.9232,214.667,214.7465,9619.0
2018-05-02 14:20:00,243.06,243.25,242.54,242.55,6247.0,214.7465,214.9144,214.2871,214.2959,6247.0
2018-05-02 14:25:00,242.71,243.33,242.51,243.14,4490.0,214.4373,214.9851,214.2606,214.8172,4490.0
2018-05-02 14:30:00,243.09,243.26,242.76,242.97,6266.0,214.773,214.9232,214.4815,214.667,6266.0
2018-05-02 14:35:00,243.03,243.17,242.69,243.17,7425.0,214.72,214.8437,214.4196,214.8437,7425.0
2018-05-02 14:40:00,243.21,243.22,242.94,242.95,4996.0,214.8791,214.8879,214.6405,214.6493,4996.0
2018-05-02 14:45:00,243.14,243.22,242.88,242.89,4392.0,214.8172,214.8879,214.5875,214.5963,4392.0
2018-05-02 14:50:00,242.98,243.05,242.72,242.89,5220.0,214.6759,214.7377,214.4461,214.5963,5220.0
2018-05-02 14:55:00,242.91,243.16,242.88,242.97,3285.0,214.614,214.8349,214.5875,214.667,3285.0
2018-05-02 15:00:00,242.98,243.1,242.84,243.1,8881.0,214.6759,214.7819,214.5522,214.7819,8881.0
2018-05-02 15:05:00,243.02,243.21,242.87,243.15,4059.0,214.7112,214.8791,214.5787,214.826,4059.0
2018-05-02 15:10:00,243.17,243.25,242.83,242.85,11078.0,214.8437,214.9144,214.5433,214.561,11078.0
2018-05-02 15:15:00,242.82,242.82,242.3,242.37,8769.0,214.5345,214.5345,214.0751,214.1369,8769.0
2018-05-02 15:20:00,242.41,242.45,241.55,241.58,11633.0,214.1722,214.2076,213.4124,213.4389,11633.0
2018-05-02 15:25:00,241.62,242.14,241.62,242.12,5484.0,213.4743,213.9337,213.4743,213.916,5484.0
2018-05-02 15:30:00,242.05,242.05,241.51,241.69,11820.0,213.8542,213.8542,213.3771,213.5361,11820.0
2018-05-02 15:35:00,241.64,241.64,241.14,241.37,19794.0,213.4919,213.4919,213.0502,213.2534,19794.0
2018-05-02 15:40:00,241.36,241.39,240.82,240.98,21873.0,213.2446,213.2711,212.7675,212.9088,21873.0
2018-05-02 15:45:00,240.85,240.98,240.32,240.37,34704.0,212.794,212.9088,212.3257,212.3699,34704.0
2018-05-02 15:50:00,240.31,240.42,239.85,239.96,43850.0,212.3169,212.4141,211.9105,212.0076,43850.0
2018-05-02 15:55:00,239.96,240.67,239.91,240.62,54003.0,212.0076,212.6349,211.9635,212.5908,54003.0
2018-05-03 09:30:00,239.25,240.05,239.25,239.87,23270.0,211.3803,212.0872,211.3803,211.9281,23270.0
2018-05-03 09:35:00,240.0,240.61,239.92,240.38,15772.0,212.043,212.5819,211.9723,212.3787,15772.0
2018-05-03 09:40:00,240.57,241.15,239.31,239.86,7836.0,212.5466,213.059,211.4334,211.9193,7836.0
2018-05-03 09:45:00,239.87,239.9,239.0,239.46,9580.0,211.9281,211.9546,211.1595,211.5659,9580.0
2018-05-03 09:50:00,239.57,240.14,239.56,239.69,5760.0,211.6631,212.1667,211.6542,211.7691,5760.0
2018-05-03 09:55:00,239.67,239.95,239.55,239.69,11347.0,211.7514,211.9988,211.6454,211.7691,11347.0
2018-05-03 10:00:00,239.69,239.85,238.56,238.79,9479.0,211.7691,211.9105,210.7707,210.9739,9479.0
2018-05-03 10:05:00,238.77,239.85,238.61,239.84,9124.0,210.9563,211.9105,210.8149,211.9016,9124.0
2018-05-03 10:10:00,239.84,240.2,239.2,239.25,14375.0,211.9016,212.2197,211.3362,211.3803,14375.0
2018-05-03 10:15:00,239.34,239.65,238.95,239.33,13028.0,211.4599,211.7338,211.1153,211.451,13028.0
2018-05-03 10:20:00,239.23,239.24,238.16,238.42,24021.0,211.3627,211.3715,210.4173,210.647,24021.0
2018-05-03 10:25:00,238.39,238.43,237.87,237.92,14649.0,210.6205,210.6559,210.1611,210.2053,14649.0
2018-05-03 10:30:00,238.12,238.4,237.15,237.22,11564.0,210.382,210.6294,209.525,209.5868,11564.0
2018-05-03 10:35:00,237.35,237.54,236.61,237.36,29252.0,209.7017,209.8695,209.0479,209.7105,29252.0
2018-05-03 10:40:00,237.4,238.72,237.39,238.49,22651.0,209.7459,210.9121,209.737,210.7089,22651.0
2018-05-03 10:45:00,238.4,238.8,238.17,238.75,15268.0,210.6294,210.9828,210.4262,210.9386,15268.0
2018-05-03 10:50:00,238.68,238.68,237.62,238.17,25983.0,210.8767,210.8767,209.9402,210.4262,25983.0
2018-05-03 10:55:00,238.0,238.09,236.84,237.7,9775.0,210.276,210.3555,209.2511,210.0109,9775.0
2018-05-03 11:00:00,238.07,238.32,237.92,238.32,5295.0,210.3378,210.5587,210.2053,210.5587,5295.0
2018-05-03 11:05:00,238.39,238.66,238.28,238.54,9205.0,210.6205,210.8591,210.5233,210.7531,9205.0
2018-05-03 11:10:00,238.62,239.3,238.44,239.2,8279.0,210.8237,211.4245,210.6647,211.3362,8279.0
2018-05-03 11:15:00,239.21,239.48,238.94,238.94,6314.0,211.345,211.5836,211.1065,211.1065,6314.0
2018-05-03 11:20:00,238.94,239.04,238.48,238.48,10668.0,211.1065,211.1948,210.7,210.7,10668.0
2018-05-03 11:25:00,238.5,238.77,238.0,238.02,5181.0,210.7177,210.9563,210.276,210.2936,5181.0
2018-05-03 11:30:00,238.03,238.28,237.4,237.5,14419.0,210.3025,210.5233,209.7459,209.8342,14419.0
2018-05-03 11:35:00,237.5,237.56,237.1,237.15,10158.0,209.8342,209.8872,209.4808,209.525,10158.0
2018-05-03 11:40:00,237.29,237.39,236.78,236.98,12239.0,209.6487,209.737,209.1981,209.3748,12239.0
2018-05-03 11:45:00,237.25,238.54,237.02,238.28,8413.0,209.6133,210.7531,209.4101,210.5233,8413.0
2018-05-03 11:50:00,238.15,238.45,238.1,238.36,2603.0,210.4085,210.6735,210.3643,210.594,2603.0
2018-05-03 11:55:00,238.37,238.77,238.24,238.5,4026.0,210.6029,210.9563,210.488,210.7177,4026.0
2018-05-03 12:00:00,238.58,239.02,238.58,238.83,2727.0,210.7884,211.1771,210.7884,211.0093,2727.0
2018-05-03 12:05:00,238.81,239.14,238.81,238.92,2991.0,210.9916,211.2832,210.9916,211.0888,2991.0
2018-05-03 12:10:00,238.85,239.1,238.59,239.1,12744.0,211.0269,211.2478,210.7972,211.2478,12744.0
2018-05-03 12:15:00,238.99,238.99,238.29,238.48,2916.0,211.1506,211.1506,210.5322,210.7,2916.0
2018-05-03 12:20:00,238.53,238.68,238.39,238.53,2853.0,210.7442,210.8767,210.6205,210.7442,2853.0
2018-05-03 12:25:00,238.45,238.63,238.37,238.41,3589.0,210.6735,210.8326,210.6029,210.6382,3589.0
2018-05-03 12:30:00,238.45,239.22,238.45,239.22,3618.0,210.6735,211.3538,210.6735,211.3538,3618.0
2018-05-03 12:35:00,239.31,239.82,239.22,239.78,5071.0,211.4334,211.884,211.3538,211.8486,5071.0
2018-05-03 12:40:00,239.75,240.0,239.6,239.85,3668.0,211.8221,212.043,211.6896,211.9105,3668.0
2018-05-03 12:45:00,239.84,239.99,239.69,239.89,4223.0,211.9016,212.0341,211.7691,211.9458,4223.0
2018-05-03 12:50:00,239.81,240.46,239.67,240.2,7024.0,211.8751,212.4494,211.7514,212.2197,7024.0
2018-05-03 12:55:00,240.3,240.67,240.13,240.59,3592.0,212.308,212.6349,212.1578,212.5643,3592.0
2018-05-03 13:00:00,240.51,240.68,240.2,240.38,11012.0,212.4936,212.6438,212.2197,212.3787,11012.0
2018-05-03 13:05:00,240.26,240.46,240.22,240.27,3601.0,212.2727,212.4494,212.2374,212.2815,3601.0
2018-05-03 13:10:00,240.28,240.55,240.15,240.55,3125.0,212.2904,212.5289,212.1755,212.5289,3125.0
2018-05-03 13:15:00,240.42,241.12,240.41,240.93,3097.0,212.4141,213.0325,212.4052,212.8647,3097.0
2018-05-03 13:20:00,240.89,241.14,240.65,240.79,3786.0,212.8293,213.0502,212.6173,212.741,3786.0
2018-05-03 13:25:00,240.61,240.61,240.18,240.59,4508.0,212.5819,212.5819,212.202,212.5643,4508.0
2018-05-03 13:30:00,240.63,241.5,240.63,241.5,10717.0,212.5996,213.3683,212.5996,213.3683,10717.0
2018-05-03 13:35:00,241.39,242.06,241.36,242.01,12984.0,213.2711,213.863,213.2446,213.8188,12984.0
2018-05-03 13:40:00,242.05,242.16,241.63,242.08,3355.0,213.8542,213.9514,213.4831,213.8807,3355.0
2018-05-03 13:45:00,242.17,242.19,241.65,241.67,4020.0,213.9602,213.9779,213.5008,213.5184,4020.0
2018-05-03 13:50:00,241.71,242.02,241.66,241.88,3009.0,213.5538,213.8277,213.5096,213.704,3009.0
2018-05-03 13:55:00,241.83,242.05,241.73,241.73,4100.0,213.6598,213.8542,213.5715,213.5715,4100.0
2018-05-03 14:00:00,241.7,241.7,241.42,241.42,4235.0,213.545,213.545,213.2976,213.2976,4235.0
2018-05-03 14:05:00,241.54,241.77,241.3,241.72,5580.0,213.4036,213.6068,213.1915,213.5626,5580.0
2018-05-03 14:10:00,241.72,241.82,241.46,241.54,4528.0,213.5626,213.651,213.3329,213.4036,4528.0
2018-05-03 14:15:00,241.68,241.8,241.43,241.76,3300.0,213.5273,213.6333,213.3064,213.598,3300.0
2018-05-03 14:20:00,241.59,241.59,241.05,241.2,6721.0,213.4478,213.4478,212.9707,213.1032,6721.0
2018-05-03 14:25:00,241.25,241.37,241.09,241.37,7108.0,213.1474,213.2534,213.006,213.2534,7108.0
2018-05-03 14:30:00,241.59,242.57,241.43,242.38,17548.0,213.4478,214.3136,213.3064,214.1457,17548.0
2018-05-03 14:35:00,242.4,243.04,242.34,243.04,18664.0,214.1634,214.7289,214.1104,214.7289,18664.0
2018-05-03 14:40:00,243.05,243.8,242.8,243.5,24401.0,214.7377,215.4003,214.5168,215.1353,24401.0
2018-05-03 14:45:00,243.39,243.44,242.82,243.04,10865.0,215.0381,215.0823,214.5345,214.7289,10865.0
2018-05-03 14:50:00,242.88,243.07,242.73,243.04,12238.0,214.5875,214.7554,214.455,214.7289,12238.0
2018-05-03 14:55:00,242.94,243.11,242.32,242.33,8612.0,214.6405,214.7907,214.0927,214.1016,8612.0
2018-05-03 15:00:00,242.59,243.13,242.59,242.69,7110.0,214.3313,214.8084,214.3313,214.4196,7110.0
2018-05-03 15:05:00,242.65,243.01,242.32,242.43,6776.0,214.3843,214.7024,214.0927,214.1899,6776.0
2018-05-03 15:10:00,242.2,242.71,242.2,242.56,6204.0,213.9867,214.4373,213.9867,214.3048,6204.0
2018-05-03 15:15:00,242.64,242.88,242.61,242.83,9034.0,214.3755,214.5875,214.349,214.5433,9034.0
2018-05-03 15:20:00,242.98,243.07,242.6,242.84,10579.0,214.6759,214.7554,214.3401,214.5522,10579.0
2018-05-03 15:25:00,242.9,242.96,242.57,242.88,8268.0,214.6052,214.6582,214.3136,214.5875,8268.0
2018-05-03 15:30:00,242.87,242.98,242.26,242.41,10922.0,214.5787,214.6759,214.0397,214.1722,10922.0
2018-05-03 15:35:00,242.42,242.48,241.88,241.92,12198.0,214.1811,214.2341,213.704,213.7393,12198.0
2018-05-03 15:40:00,241.92,241.99,241.46,241.81,13341.0,213.7393,213.8012,213.3329,213.6421,13341.0
2018-05-03 15:45:00,241.75,242.17,241.75,242.05,15636.0,213.5891,213.9602,213.5891,213.8542,15636.0
2018-05-03 15:50:00,242.02,242.3,241.91,242.13,17699.0,213.8277,214.0751,213.7305,213.9249,17699.0
2018-05-03 15:55:00,242.09,242.26,241.61,242.18,44715.0,213.8895,214.0397,213.4654,213.969,44715.0
2018-05-04 09:30:00,240.55,240.55,238.57,239.01,21430.0,212.5289,212.5289,210.7796,211.1683,21430.0
2018-05-04 09:35:00,239.01,240.75,238.76,240.7,8824.0,211.1683,212.7056,210.9474,212.6614,8824.0
2018-05-04 09:40:00,240.4,240.54,239.79,240.34,14988.0,212.3964,212.5201,211.8574,212.3434,14988.0
2018-05-04 09:45:00,240.33,241.12,240.33,240.85,6293.0,212.3345,213.0325,212.3345,212.794,6293.0
2018-05-04 09:50:00,241.05,241.32,240.44,241.29,10784.0,212.9707,213.2092,212.4317,213.1827,10784.0
2018-05-04 09:55:00,240.95,240.96,240.04,240.04,6025.0,212.8823,212.8912,212.0783,212.0783,6025.0
2018-05-04 10:00:00,240.0,240.28,239.73,240.2,13462.0,212.043,212.2904,211.8044,212.2197,13462.0
2018-05-04 10:05:00,240.34,240.87,240.04,240.74,3846.0,212.3434,212.8116,212.0783,212.6968,3846.0
2018-05-04 10:10:00,240.71,240.87,240.22,240.64,7958.0,212.6703,212.8116,212.2374,212.6084,7958.0
2018-05-04 10:15:00,240.73,240.73,239.72,239.82,9471.0,212.6879,212.6879,211.7956,211.884,9471.0
2018-05-04 10:20:00,239.84,240.23,239.84,240.2,4002.0,211.9016,212.2462,211.9016,212.2197,4002.0
2018-05-04 10:25:00,240.33,241.02,240.22,240.96,10760.0,212.3345,212.9442,212.2374,212.8912,10760.0
2018-05-04 10:30:00,241.13,241.81,241.02,241.55,6319.0,213.0414,213.6421,212.9442,213.4124,6319.0
2018-05-04 10:35:00,241.43,242.05,241.38,241.98,7051.0,213.3064,213.8542,213.2622,213.7923,7051.0
2018-05-04 10:40:00,241.99,242.63,241.99,242.59,7777.0,213.8012,214.3666,213.8012,214.3313,7777.0
2018-05-04 10:45:00,242.5,242.79,242.05,242.05,7600.0,214.2518,214.508,213.8542,213.8542,7600.0
2018-05-04 10:50:00,242.16,242.44,242.1,242.4,4778.0,213.9514,214.1988,213.8984,214.1634,4778.0
2018-05-04 10:55:00,242.51,242.75,242.37,242.41,4100.0,214.2606,214.4726,214.1369,214.1722,4100.0
2018-05-04 11:00:00,242.48,242.49,241.71,241.79,5100.0,214.2341,214.2429,213.5538,213.6245,5100.0
2018-05-04 11:05:00,241.91,242.62,241.91,242.59,7214.0,213.7305,214.3578,213.7305,214.3313,7214.0
2018-05-04 11:10:00,242.55,242.78,242.46,242.64,7174.0,214.2959,214.4991,214.2164,214.3755,7174.0
2018-05-04 11:15:00,242.65,242.79,242.56,242.79,2803.0,214.3843,214.508,214.3048,214.508,2803.0
2018-05-04 11:20:00,242.79,243.0,242.66,242.74,8335.0,214.508,214.6935,214.3931,214.4638,8335.0
2018-05-04 11:25:00,242.79,242.83,242.46,242.72,4262.0,214.508,214.5433,214.2164,214.4461,4262.0
2018-05-04 11:30:00,242.64,242.7,242.37,242.55,14075.0,214.3755,214.4285,214.1369,214.2959,14075.0
2018-05-04 11:35:00,242.54,242.73,242.26,242.26,3772.0,214.2871,214.455,214.0397,214.0397,3772.0
2018-05-04 11:40:00,242.17,242.39,241.96,242.39,7268.0,213.9602,214.1546,213.7747,214.1546,7268.0
2018-05-04 11:45:00,242.41,242.67,241.98,241.98,4343.0,214.1722,214.402,213.7923,213.7923,4343.0
2018-05-04 11:50:00,241.94,242.11,241.73,241.79,6018.0,213.757,213.9072,213.5715,213.6245,6018.0
2018-05-04 11:55:00,241.78,242.35,241.78,242.24,9774.0,213.6156,214.1192,213.6156,214.0221,9774.0
2018-05-04 12:00:00,242.17,242.35,241.75,242.02,7856.0,213.9602,214.1192,213.5891,213.8277,7856.0
2018-05-04 12:05:00,242.11,242.36,241.94,242.2,11571.0,213.9072,214.1281,213.757,213.9867,11571.0
2018-05-04 12:10:00,242.22,242.27,242.1,242.11,2300.0,214.0044,214.0486,213.8984,213.9072,2300.0
2018-05-04 12:15:00,242.17,242.3,241.94,242.3,6925.0,213.9602,214.0751,213.757,214.0751,6925.0
2018-05-04 12:20:00,242.2,242.42,242.2,242.38,2002.0,213.9867,214.1811,213.9867,214.1457,2002.0
2018-05-04 12:25:00,242.41,242.52,242.13,242.37,5820.0,214.1722,214.2694,213.9249,214.1369,5820.0
2018-05-04 12:30:00,242.32,242.48,242.17,242.39,5065.0,214.0927,214.2341,213.9602,214.1546,5065.0
2018-05-04 12:35:00,242.37,242.59,242.28,242.41,3792.0,214.1369,214.3313,214.0574,214.1722,3792.0
2018-05-04 12:40:00,242.42,242.67,242.32,242.5,5378.0,214.1811,214.402,214.0927,214.2518,5378.0
2018-05-04 12:45:00,242.29,242.31,242.2,242.31,1904.0,214.0662,214.0839,213.9867,214.0839,1904.0
2018-05-04 12:50:00,242.35,242.5,242.27,242.5,4950.0,214.1192,214.2518,214.0486,214.2518,4950.0
2018-05-04 12:55:00,242.41,242.62,242.4,242.51,3022.0,214.1722,214.3578,214.1634,214.2606,3022.0
2018-05-04 13:00:00,242.58,242.64,242.3,242.41,4520.0,214.3224,214.3755,214.0751,214.1722,4520.0
2018-05-04 13:05:00,242.39,242.75,242.36,242.68,2700.0,214.1546,214.4726,214.1281,214.4108,2700.0
2018-05-04 13:10:00,242.76,243.2,242.67,242.93,7731.0,214.4815,214.8702,214.402,214.6317,7731.0
2018-05-04 13:15:00,242.96,243.27,242.96,243.17,1600.0,214.6582,214.9321,214.6582,214.8437,1600.0
2018-05-04 13:20:00,243.13,243.34,243.13,243.18,3437.0,214.8084,214.9939,214.8084,214.8526,3437.0
2018-05-04 13:25:00,243.26,243.27,243.08,243.09,2297.0,214.9232,214.9321,214.7642,214.773,2297.0
2018-05-04 13:30:00,243.07,243.35,243.05,243.1,4547.0,214.7554,215.0028,214.7377,214.7819,4547.0
2018-05-04 13:35:00,243.17,243.27,242.81,242.93,5143.0,214.8437,214.9321,214.5257,214.6317,5143.0
2018-05-04 13:40:00,242.97,243.09,242.89,242.95,9545.0,214.667,214.773,214.5963,214.6493,9545.0
2018-05-04 13:45:00,242.96,243.07,242.9,243.04,2304.0,214.6582,214.7554,214.6052,214.7289,2304.0
2018-05-04 13:50:00,243.04,243.26,242.95,242.95,3000.0,214.7289,214.9232,214.6493,214.6493,3000.0
2018-05-04 13:55:00,242.97,243.59,242.97,243.59,4073.0,214.667,215.2148,214.667,215.2148,4073.0
2018-05-04 14:00:00,243.48,243.73,243.37,243.73,5447.0,215.1176,215.3385,215.0204,215.3385,5447.0
2018-05-04 14:05:00,243.75,243.92,243.66,243.73,2785.0,215.3562,215.5064,215.2766,215.3385,2785.0
2018-05-04 14:10:00,243.75,244.13,243.69,243.99,6729.0,215.3562,215.6919,215.3031,215.5682,6729.0
2018-05-04 14:15:00,243.99,244.23,243.99,244.13,6510.0,215.5682,215.7802,215.5682,215.6919,6510.0
2018-05-04 14:20:00,244.07,244.71,244.03,244.66,5239.0,215.6389,216.2043,215.6035,216.1602,5239.0
2018-05-04 14:25:00,244.66,245.0,244.63,244.91,8427.0,216.1602,216.4605,216.1336,216.381,8427.0
2018-05-04 14:30:00,244.93,244.97,244.59,244.64,6563.0,216.3987,216.434,216.0983,216.1425,6563.0
2018-05-04 14:35:00,244.59,244.59,244.34,244.49,7185.0,216.0983,216.0983,215.8774,216.01,7185.0
2018-05-04 14:40:00,244.6,245.06,244.59,245.02,6472.0,216.1071,216.5136,216.0983,216.4782,6472.0
2018-05-04 14:45:00,245.04,245.1,244.59,244.59,7317.0,216.4959,216.5489,216.0983,216.0983,7317.0
2018-05-04 14:50:00,244.75,245.12,244.71,245.12,7169.0,216.2397,216.5666,216.2043,216.5666,7169.0
2018-05-04 14:55:00,245.15,245.27,244.88,244.9,11355.0,216.5931,216.6991,216.3545,216.3722,11355.0
2018-05-04 15:00:00,244.92,245.98,244.92,245.89,20129.0,216.3899,217.3264,216.3899,217.2469,20129.0
2018-05-04 15:05:00,246.0,246.14,245.41,245.46,12067.0,217.3441,217.4678,216.8228,216.867,12067.0
2018-05-04 15:10:00,245.48,245.9,245.39,245.88,8833.0,216.8846,217.2557,216.8051,217.238,8833.0
2018-05-04 15:15:00,245.83,245.89,245.73,245.84,11823.0,217.1939,217.2469,217.1055,217.2027,11823.0
2018-05-04 15:20:00,245.84,245.88,245.02,245.03,21823.0,217.2027,217.238,216.4782,216.4871,21823.0
2018-05-04 15:25:00,244.98,245.33,244.93,245.3,11542.0,216.4429,216.7521,216.3987,216.7256,11542.0
2018-05-04 15:30:00,245.48,245.54,245.14,245.5,10432.0,216.8846,216.9376,216.5842,216.9023,10432.0
2018-05-04 15:35:00,245.53,245.67,245.23,245.25,14674.0,216.9288,217.0525,216.6638,216.6814,14674.0
2018-05-04 15:40:00,245.22,245.35,245.02,245.35,9380.0,216.6549,216.7698,216.4782,216.7698,9380.0
2018-05-04 15:45:00,245.34,245.35,244.77,244.77,19311.0,216.7609,216.7698,216.2573,216.2573,19311.0
2018-05-04 15:50:00,244.7,244.75,244.3,244.43,19983.0,216.1955,216.2397,215.8421,215.9569,19983.0
2018-05-04 15:55:00,244.44,245.0,244.32,244.92,61625.0,215.9658,216.4605,215.8598,216.3899,61625.0
2018-05-07 09:30:00,245.69,245.9,245.21,245.83,26332.0,217.0702,217.2557,216.6461,217.1939,26332.0
2018-05-07 09:35:00,245.66,246.12,245.6,246.07,12113.0,217.0437,217.4501,216.9907,217.4059,12113.0
2018-05-07 09:40:00,246.04,246.72,245.86,246.72,24725.0,217.3794,217.9802,217.2204,217.9802,24725.0
2018-05-07 09:45:00,246.49,246.62,245.1,245.16,24959.0,217.777,217.8918,216.5489,216.6019,24959.0
2018-05-07 09:50:00,245.22,245.76,245.22,245.76,36190.0,216.6549,217.132,216.6549,217.132,36190.0
2018-05-07 09:55:00,245.61,245.85,245.52,245.72,10203.0,216.9995,217.2115,216.92,217.0967,10203.0
2018-05-07 10:00:00,245.83,245.94,245.65,245.82,8586.0,217.1939,217.291,217.0348,217.185,8586.0
2018-05-07 10:05:00,245.89,245.91,245.23,245.23,6755.0,217.2469,217.2645,216.6638,216.6638,6755.0
2018-05-07 10:10:00,245.23,245.3,244.55,244.79,21056.0,216.6638,216.7256,216.063,216.275,21056.0
2018-05-07 10:15:00,244.71,245.12,244.35,244.96,24625.0,216.2043,216.5666,215.8863,216.4252,24625.0
2018-05-07 10:20:00,244.99,245.5,244.82,245.17,10077.0,216.4517,216.9023,216.3015,216.6107,10077.0
2018-05-07 10:25:00,245.18,245.33,244.97,245.08,5450.0,216.6196,216.7521,216.434,216.5312,5450.0
2018-05-07 10:30:00,245.08,245.17,244.54,244.94,12875.0,216.5312,216.6107,216.0541,216.4075,12875.0
2018-05-07 10:35:00,244.92,244.92,244.2,244.38,11508.0,216.3899,216.3899,215.7537,215.9128,11508.0
2018-05-07 10:40:00,244.52,244.96,244.45,244.8,2800.0,216.0365,216.4252,215.9746,216.2838,2800.0
2018-05-07 10:45:00,244.89,245.11,244.77,245.11,6802.0,216.3634,216.5577,216.2573,216.5577,6802.0
2018-05-07 10:50:00,245.11,245.12,244.9,244.9,10094.0,216.5577,216.5666,216.3722,216.3722,10094.0
2018-05-07 10:55:00,244.89,245.12,244.67,245.03,6000.0,216.3634,216.5666,216.169,216.4871,6000.0
2018-05-07 11:00:00,245.03,245.03,244.73,244.73,6132.0,216.4871,216.4871,216.222,216.222,6132.0
2018-05-07 11:05:00,244.81,245.12,244.52,245.0,5722.0,216.2927,216.5666,216.0365,216.4605,5722.0
2018-05-07 11:10:00,245.04,245.14,244.85,245.01,7970.0,216.4959,216.5842,216.328,216.4694,7970.0
2018-05-07 11:15:00,245.13,245.16,244.95,245.08,14778.0,216.5754,216.6019,216.4164,216.5312,14778.0
2018-05-07 11:20:00,245.01,245.03,244.71,244.88,5111.0,216.4694,216.4871,216.2043,216.3545,5111.0
2018-05-07 11:25:00,245.01,245.08,244.7,244.95,9468.0,216.4694,216.5312,216.1955,216.4164,9468.0
2018-05-07 11:30:00,244.94,245.06,244.7,244.7,13250.0,216.4075,216.5136,216.1955,216.1955,13250.0
2018-05-07 11:35:00,244.63,244.68,244.51,244.56,4972.0,216.1336,216.1778,216.0276,216.0718,4972.0
2018-05-07 11:40:00,244.56,245.0,244.52,244.61,10065.0,216.0718,216.4605,216.0365,216.116,10065.0
2018-05-07 11:45:00,244.68,244.86,244.66,244.66,3466.0,216.1778,216.3369,216.1602,216.1602,3466.0
2018-05-07 11:50:00,244.74,244.94,244.62,244.8,4502.0,216.2308,216.4075,216.1248,216.2838,4502.0
2018-05-07 11:55:00,244.84,244.91,244.56,244.75,4097.0,216.3192,216.381,216.0718,216.2397,4097.0
2018-05-07 12:00:00,244.77,244.96,244.76,244.94,1600.0,216.2573,216.4252,216.2485,216.4075,1600.0
2018-05-07 12:05:00,244.87,245.0,244.72,244.87,9282.0,216.3457,216.4605,216.2132,216.3457,9282.0
2018-05-07 12:10:00,244.92,245.0,244.85,244.96,19204.0,216.3899,216.4605,216.328,216.4252,19204.0
2018-05-07 12:15:00,244.95,245.0,244.8,245.0,7644.0,216.4164,216.4605,216.2838,216.4605,7644.0
2018-05-07 12:20:00,245.0,245.0,244.72,244.88,11593.0,216.4605,216.4605,216.2132,216.3545,11593.0
2018-05-07 12:25:00,244.79,245.0,244.74,244.84,6033.0,216.275,216.4605,216.2308,216.3192,6033.0
2018-05-07 12:30:00,244.76,244.86,244.7,244.86,4252.0,216.2485,216.3369,216.1955,216.3369,4252.0
2018-05-07 12:35:00,244.82,244.93,244.77,244.79,7253.0,216.3015,216.3987,216.2573,216.275,7253.0
2018-05-07 12:40:00,244.85,245.0,244.82,244.92,7263.0,216.328,216.4605,216.3015,216.3899,7263.0
2018-05-07 12:45:00,244.9,245.0,244.83,245.0,10278.0,216.3722,216.4605,216.3103,216.4605,10278.0
2018-05-07 12:50:00,244.95,245.0,244.83,244.83,8550.0,216.4164,216.4605,216.3103,216.3103,8550.0
2018-05-07 12:55:00,244.98,245.04,244.86,245.0,26690.0,216.4429,216.4959,216.3369,216.4605,26690.0
2018-05-07 13:00:00,245.02,245.04,244.83,244.95,2566.0,216.4782,216.4959,216.3103,216.4164,2566.0
2018-05-07 13:05:00,244.99,245.0,244.6,244.9,6112.0,216.4517,216.4605,216.1071,216.3722,6112.0
2018-05-07 13:10:00,244.9,245.06,244.9,244.9,4793.0,216.3722,216.5136,216.3722,216.3722,4793.0
2018-05-07 13:15:00,244.84,245.08,244.74,245.01,3740.0,216.3192,216.5312,216.2308,216.4694,3740.0
2018-05-07 13:20:00,245.02,245.04,244.95,244.95,2500.0,216.4782,216.4959,216.4164,216.4164,2500.0
2018-05-07 13:25:00,244.96,245.16,244.9,245.0,4113.0,216.4252,216.6019,216.3722,216.4605,4113.0
2018-05-07 13:30:00,244.97,245.0,244.87,244.98,3454.0,216.434,216.4605,216.3457,216.4429,3454.0
2018-05-07 13:35:00,245.0,245.1,244.78,244.79,5807.0,216.4605,216.5489,216.2662,216.275,5807.0
2018-05-07 13:40:00,244.88,244.92,244.8,244.88,1531.0,216.3545,216.3899,216.2838,216.3545,1531.0
2018-05-07 13:45:00,244.85,244.89,244.38,244.56,15208.0,216.328,216.3634,215.9128,216.0718,15208.0
2018-05-07 13:50:00,244.68,244.73,244.51,244.67,7338.0,216.1778,216.222,216.0276,216.169,7338.0
2018-05-07 13:55:00,244.72,244.79,244.54,244.56,3445.0,216.2132,216.275,216.0541,216.0718,3445.0
2018-05-07 14:00:00,244.56,244.67,244.3,244.31,5949.0,216.0718,216.169,215.8421,215.8509,5949.0
2018-05-07 14:05:00,244.32,244.53,244.28,244.39,5305.0,215.8598,216.0453,215.8244,215.9216,5305.0
2018-05-07 14:10:00,244.38,244.69,244.28,244.65,4507.0,215.9128,216.1867,215.8244,216.1513,4507.0
2018-05-07 14:15:00,244.65,244.72,244.52,244.54,5258.0,216.1513,216.2132,216.0365,216.0541,5258.0
2018-05-07 14:20:00,244.54,244.76,244.51,244.63,5055.0,216.0541,216.2485,216.0276,216.1336,5055.0
2018-05-07 14:25:00,244.63,244.63,244.42,244.54,5353.0,216.1336,216.1336,215.9481,216.0541,5353.0
2018-05-07 14:30:00,244.51,244.9,244.5,244.79,4079.0,216.0276,216.3722,216.0188,216.275,4079.0
2018-05-07 14:35:00,244.79,244.92,244.62,244.72,8262.0,216.275,216.3899,216.1248,216.2132,8262.0
2018-05-07 14:40:00,244.63,244.81,244.45,244.55,5169.0,216.1336,216.2927,215.9746,216.063,5169.0
2018-05-07 14:45:00,244.62,244.62,244.15,244.15,6800.0,216.1248,216.1248,215.7096,215.7096,6800.0
2018-05-07 14:50:00,244.18,244.34,243.62,243.85,12855.0,215.7361,215.8774,215.2413,215.4445,12855.0
2018-05-07 14:55:00,243.88,244.0,243.76,243.98,3395.0,215.471,215.577,215.365,215.5594,3395.0
2018-05-07 15:00:00,243.81,244.0,243.81,243.89,14176.0,215.4092,215.577,215.4092,215.4798,14176.0
2018-05-07 15:05:00,243.9,243.98,243.58,243.71,9449.0,215.4887,215.5594,215.206,215.3208,9449.0
2018-05-07 15:10:00,243.66,243.75,242.78,242.95,13252.0,215.2766,215.3562,214.4991,214.6493,13252.0
2018-05-07 15:15:00,243.05,243.14,242.57,242.74,12695.0,214.7377,214.8172,214.3136,214.4638,12695.0
2018-05-07 15:20:00,242.66,242.78,242.3,242.38,17933.0,214.3931,214.4991,214.0751,214.1457,17933.0
2018-05-07 15:25:00,242.38,242.65,242.32,242.53,13487.0,214.1457,214.3843,214.0927,214.2783,13487.0
2018-05-07 15:30:00,242.53,242.98,242.5,242.73,23983.0,214.2783,214.6759,214.2518,214.455,23983.0
2018-05-07 15:35:00,242.72,242.8,242.46,242.5,24026.0,214.4461,214.5168,214.2164,214.2518,24026.0
2018-05-07 15:40:00,242.47,242.59,242.4,242.54,22140.0,214.2253,214.3313,214.1634,214.2871,22140.0
2018-05-07 15:45:00,242.5,242.76,242.44,242.68,33720.0,214.2518,214.4815,214.1988,214.4108,33720.0
2018-05-07 15:50:00,242.68,243.05,242.6,243.03,40081.0,214.4108,214.7377,214.3401,214.72,40081.0
2018-05-07 15:55:00,243.0,243.25,242.99,243.11,65031.0,214.6935,214.9144,214.6847,214.7907,65031.0
2018-05-08 09:30:00,240.98,243.28,240.98,243.07,31013.0,212.9088,214.9409,212.9088,214.7554,31013.0
2018-05-08 09:35:00,243.15,244.69,243.01,244.12,21307.0,214.826,216.1867,214.7024,215.6831,21307.0
2018-05-08 09:40:00,243.99,245.33,243.99,245.04,12753.0,215.5682,216.7521,215.5682,216.4959,12753.0
2018-05-08 09:45:00,245.08,245.18,244.52,244.77,21715.0,216.5312,216.6196,216.0365,216.2573,21715.0
2018-05-08 09:50:00,244.82,244.83,244.11,244.2,21192.0,216.3015,216.3103,215.6742,215.7537,21192.0
2018-05-08 09:55:00,244.18,244.18,243.66,243.77,12855.0,215.7361,215.7361,215.2766,215.3738,12855.0
2018-05-08 10:00:00,243.7,244.08,243.44,243.89,13780.0,215.312,215.6477,215.0823,215.4798,13780.0
2018-05-08 10:05:00,244.0,244.05,243.66,243.66,10354.0,215.577,215.6212,215.2766,215.2766,10354.0
2018-05-08 10:10:00,243.76,243.8,243.25,243.25,6359.0,215.365,215.4003,214.9144,214.9144,6359.0
2018-05-08 10:15:00,243.28,243.48,242.91,243.34,11979.0,214.9409,215.1176,214.614,214.9939,11979.0
2018-05-08 10:20:00,243.14,243.31,242.93,242.94,6413.0,214.8172,214.9674,214.6317,214.6405,6413.0
2018-05-08 10:25:00,243.05,243.16,242.87,242.87,15113.0,214.7377,214.8349,214.5787,214.5787,15113.0
2018-05-08 10:30:00,243.0,243.76,242.94,243.57,12844.0,214.6935,215.365,214.6405,215.1971,12844.0
2018-05-08 10:35:00,243.6,243.87,243.54,243.65,13462.0,215.2236,215.4622,215.1706,215.2678,13462.0
2018-05-08 10:40:00,243.65,243.66,243.46,243.53,16826.0,215.2678,215.2766,215.0999,215.1618,16826.0
2018-05-08 10:45:00,243.49,243.78,243.4,243.69,16484.0,215.1264,215.3827,215.0469,215.3031,16484.0
2018-05-08 10:50:00,243.69,243.77,243.55,243.55,12371.0,215.3031,215.3738,215.1795,215.1795,12371.0
2018-05-08 10:55:00,243.52,243.69,243.26,243.26,13551.0,215.1529,215.3031,214.9232,214.9232,13551.0
2018-05-08 11:00:00,243.2,243.23,242.52,242.85,12225.0,214.8702,214.8967,214.2694,214.561,12225.0
2018-05-08 11:05:00,242.64,242.84,241.63,241.63,24366.0,214.3755,214.5522,213.4831,213.4831,24366.0
2018-05-08 11:10:00,241.65,242.95,241.57,242.6,21687.0,213.5008,214.6493,213.4301,214.3401,21687.0
2018-05-08 11:15:00,242.61,243.47,242.61,243.47,10452.0,214.349,215.1088,214.349,215.1088,10452.0
2018-05-08 11:20:00,243.44,243.47,242.54,242.54,6571.0,215.0823,215.1088,214.2871,214.2871,6571.0
2018-05-08 11:25:00,242.74,243.46,242.73,243.31,9428.0,214.4638,215.0999,214.455,214.9674,9428.0
2018-05-08 11:30:00,243.21,243.3,242.83,242.83,8093.0,214.8791,214.9586,214.5433,214.5433,8093.0
2018-05-08 11:35:00,242.93,243.01,242.35,242.39,13273.0,214.6317,214.7024,214.1192,214.1546,13273.0
2018-05-08 11:40:00,242.28,242.8,242.26,242.8,5116.0,214.0574,214.5168,214.0397,214.5168,5116.0
2018-05-08 11:45:00,243.01,243.4,242.81,242.87,9440.0,214.7024,215.0469,214.5257,214.5787,9440.0
2018-05-08 11:50:00,242.83,243.56,242.83,243.52,7997.0,214.5433,215.1883,214.5433,215.1529,7997.0
2018-05-08 11:55:00,243.34,243.49,242.91,242.91,5244.0,214.9939,215.1264,214.614,214.614,5244.0
2018-05-08 12:00:00,242.82,243.18,242.8,242.86,4504.0,214.5345,214.8526,214.5168,214.5698,4504.0
2018-05-08 12:05:00,242.93,243.38,242.77,243.16,7573.0,214.6317,215.0293,214.4903,214.8349,7573.0
2018-05-08 12:10:00,243.18,243.18,242.93,243.11,8715.0,214.8526,214.8526,214.6317,214.7907,8715.0
2018-05-08 12:15:00,243.04,243.08,242.72,242.82,7133.0,214.7289,214.7642,214.4461,214.5345,7133.0
2018-05-08 12:20:00,242.98,243.08,242.66,242.88,11126.0,214.6759,214.7642,214.3931,214.5875,11126.0
2018-05-08 12:25:00,242.93,243.18,242.63,242.78,6664.0,214.6317,214.8526,214.3666,214.4991,6664.0
2018-05-08 12:30:00,242.76,242.94,242.7,242.94,7301.0,214.4815,214.6405,214.4285,214.6405,7301.0
2018-05-08 12:35:00,242.84,243.08,242.77,242.88,6216.0,214.5522,214.7642,214.4903,214.5875,6216.0
2018-05-08 12:40:00,242.91,243.24,242.84,243.24,6109.0,214.614,214.9056,214.5522,214.9056,6109.0
2018-05-08 12:45:00,243.19,243.28,243.15,243.19,3821.0,214.8614,214.9409,214.826,214.8614,3821.0
2018-05-08 12:50:00,243.21,243.31,242.78,243.02,8158.0,214.8791,214.9674,214.4991,214.7112,8158.0
2018-05-08 12:55:00,243.03,243.1,242.76,242.99,5797.0,214.72,214.7819,214.4815,214.6847,5797.0
2018-05-08 13:00:00,243.05,243.33,243.0,243.06,8153.0,214.7377,214.9851,214.6935,214.7465,8153.0
2018-05-08 13:05:00,243.09,243.15,242.88,242.9,3920.0,214.773,214.826,214.5875,214.6052,3920.0
2018-05-08 13:10:00,242.81,242.87,242.7,242.79,6961.0,214.5257,214.5787,214.4285,214.508,6961.0
2018-05-08 13:15:00,242.73,242.98,242.67,242.98,6260.0,214.455,214.6759,214.402,214.6759,6260.0
2018-05-08 13:20:00,242.98,243.18,242.88,242.88,5269.0,214.6759,214.8526,214.5875,214.5875,5269.0
2018-05-08 13:25:00,242.9,243.25,242.89,243.25,5736.0,214.6052,214.9144,214.5963,214.9144,5736.0
2018-05-08 13:30:00,243.25,243.27,242.76,242.76,8214.0,214.9144,214.9321,214.4815,214.4815,8214.0
2018-05-08 13:35:00,242.84,243.01,242.84,242.91,9244.0,214.5522,214.7024,214.5522,214.614,9244.0
2018-05-08 13:40:00,242.85,242.99,242.71,242.97,8188.0,214.561,214.6847,214.4373,214.667,8188.0
2018-05-08 13:45:00,242.97,243.08,242.82,242.82,8912.0,214.667,214.7642,214.5345,214.5345,8912.0
2018-05-08 13:50:00,242.85,242.93,242.66,242.67,5726.0,214.561,214.6317,214.3931,214.402,5726.0
2018-05-08 13:55:00,242.53,242.7,242.27,242.47,15373.0,214.2783,214.4285,214.0486,214.2253,15373.0
2018-05-08 14:00:00,242.49,242.9,242.44,242.9,9064.0,214.2429,214.6052,214.1988,214.6052,9064.0
2018-05-08 14:05:00,242.71,242.89,242.6,242.75,6687.0,214.4373,214.5963,214.3401,214.4726,6687.0
2018-05-08 14:10:00,242.76,242.76,242.16,242.31,10877.0,214.4815,214.4815,213.9514,214.0839,10877.0
2018-05-08 14:15:00,242.4,242.65,242.18,242.64,8606.0,214.1634,214.3843,213.969,214.3755,8606.0
2018-05-08 14:20:00,242.64,242.98,242.4,242.96,8710.0,214.3755,214.6759,214.1634,214.6582,8710.0
2018-05-08 14:25:00,242.96,243.02,242.38,242.57,8351.0,214.6582,214.7112,214.1457,214.3136,8351.0
2018-05-08 14:30:00,242.57,242.73,242.18,242.25,23693.0,214.3136,214.455,213.969,214.0309,23693.0
2018-05-08 14:35:00,242.19,242.3,241.81,241.87,12299.0,213.9779,214.0751,213.6421,213.6952,12299.0
2018-05-08 14:40:00,241.75,241.85,241.26,241.39,16795.0,213.5891,213.6775,213.1562,213.2711,16795.0
2018-05-08 14:45:00,241.44,241.47,241.25,241.45,13990.0,213.3152,213.3417,213.1474,213.3241,13990.0
2018-05-08 14:50:00,241.39,241.87,241.28,241.69,13673.0,213.2711,213.6952,213.1739,213.5361,13673.0
2018-05-08 14:55:00,241.69,241.77,241.06,241.11,15342.0,213.5361,213.6068,212.9795,213.0237,15342.0
2018-05-08 15:00:00,241.18,241.68,240.9,241.68,19610.0,213.0855,213.5273,212.8381,213.5273,19610.0
2018-05-08 15:05:00,241.67,241.97,241.58,241.89,9801.0,213.5184,213.7835,213.4389,213.7128,9801.0
2018-05-08 15:10:00,241.84,242.35,241.71,242.24,10396.0,213.6686,214.1192,213.5538,214.0221,10396.0
2018-05-08 15:15:00,242.24,242.32,241.97,242.15,17793.0,214.0221,214.0927,213.7835,213.9425,17793.0
2018-05-08 15:20:00,242.19,242.52,242.08,242.08,15494.0,213.9779,214.2694,213.8807,213.8807,15494.0
2018-05-08 15:25:00,242.17,242.23,242.01,242.05,16155.0,213.9602,214.0132,213.8188,213.8542,16155.0
2018-05-08 15:30:00,242.09,242.51,242.01,242.27,26449.0,213.8895,214.2606,213.8188,214.0486,26449.0
2018-05-08 15:35:00,242.35,242.44,242.12,242.19,23107.0,214.1192,214.1988,213.916,213.9779,23107.0
2018-05-08 15:40:00,242.24,242.55,242.24,242.31,25198.0,214.0221,214.2959,214.0221,214.0839,25198.0
2018-05-08 15:45:00,242.25,242.38,242.01,242.11,25514.0,214.0309,214.1457,213.8188,213.9072,25514.0
2018-05-08 15:50:00,242.11,242.33,241.95,242.0,53364.0,213.9072,214.1016,213.7658,213.81,53364.0
2018-05-08 15:55:00,242.02,242.16,241.91,241.95,100196.0,213.8277,213.9514,213.7305,213.7658,100196.0
2018-05-09 09:30:00,243.11,243.45,242.57,243.29,40584.0,214.7907,215.0911,214.3136,214.9497,40584.0
2018-05-09 09:35:00,243.45,243.58,242.83,242.91,11484.0,215.0911,215.206,214.5433,214.614,11484.0
2018-05-09 09:40:00,242.91,243.15,242.76,242.81,22870.0,214.614,214.826,214.4815,214.5257,22870.0
2018-05-09 09:45:00,242.76,243.25,242.56,243.25,10397.0,214.4815,214.9144,214.3048,214.9144,10397.0
2018-05-09 09:50:00,243.25,243.43,243.12,243.43,20256.0,214.9144,215.0734,214.7995,215.0734,20256.0
2018-05-09 09:55:00,243.42,243.46,243.12,243.31,20851.0,215.0646,215.0999,214.7995,214.9674,20851.0
2018-05-09 10:00:00,243.39,243.4,242.94,242.94,10503.0,215.0381,215.0469,214.6405,214.6405,10503.0
2018-05-09 10:05:00,243.0,243.05,242.42,242.77,13696.0,214.6935,214.7377,214.1811,214.4903,13696.0
2018-05-09 10:10:00,242.64,243.18,242.3,242.75,7123.0,214.3755,214.8526,214.0751,214.4726,7123.0
2018-05-09 10:15:00,242.76,242.76,242.27,242.38,11563.0,214.4815,214.4815,214.0486,214.1457,11563.0
2018-05-09 10:20:00,242.38,242.6,242.28,242.44,10731.0,214.1457,214.3401,214.0574,214.1988,10731.0
2018-05-09 10:25:00,242.3,242.38,241.96,242.26,10905.0,214.0751,214.1457,213.7747,214.0397,10905.0
2018-05-09 10:30:00,242.06,242.51,241.88,242.02,8883.0,213.863,214.2606,213.704,213.8277,8883.0
2018-05-09 10:35:00,242.13,242.44,241.94,241.94,8007.0,213.9249,214.1988,213.757,213.757,8007.0
2018-05-09 10:40:00,241.94,242.28,241.91,242.26,3850.0,213.757,214.0574,213.7305,214.0397,3850.0
2018-05-09 10:45:00,242.13,242.48,241.59,242.48,9371.0,213.9249,214.2341,213.4478,214.2341,9371.0
2018-05-09 10:50:00,242.45,242.45,242.0,242.15,7857.0,214.2076,214.2076,213.81,213.9425,7857.0
2018-05-09 10:55:00,242.15,242.42,241.9,241.9,6502.0,213.9425,214.1811,213.7217,213.7217,6502.0
2018-05-09 11:00:00,242.07,242.32,241.74,241.74,7887.0,213.8719,214.0927,213.5803,213.5803,7887.0
2018-05-09 11:05:00,241.59,241.74,241.08,241.41,10879.0,213.4478,213.5803,212.9972,213.2887,10879.0
2018-05-09 11:10:00,241.47,241.85,241.42,241.72,4500.0,213.3417,213.6775,213.2976,213.5626,4500.0
2018-05-09 11:15:00,241.69,242.2,241.66,242.16,4096.0,213.5361,213.9867,213.5096,213.9514,4096.0
2018-05-09 11:20:00,242.26,242.26,241.68,242.07,8400.0,214.0397,214.0397,213.5273,213.8719,8400.0
2018-05-09 11:25:00,241.96,242.29,241.89,242.27,4700.0,213.7747,214.0662,213.7128,214.0486,4700.0
2018-05-09 11:30:00,242.23,242.34,241.93,242.25,7235.0,214.0132,214.1104,213.7482,214.0309,7235.0
2018-05-09 11:35:00,242.27,242.4,242.08,242.08,6235.0,214.0486,214.1634,213.8807,213.8807,6235.0
2018-05-09 11:40:00,242.08,242.27,241.97,242.19,5600.0,213.8807,214.0486,213.7835,213.9779,5600.0
2018-05-09 11:45:00,242.18,242.27,242.03,242.05,7296.0,213.969,214.0486,213.8365,213.8542,7296.0
2018-05-09 11:50:00,242.06,242.13,241.97,242.07,4087.0,213.863,213.9249,213.7835,213.8719,4087.0
2018-05-09 11:55:00,242.07,242.31,242.07,242.24,7853.0,213.8719,214.0839,213.8719,214.0221,7853.0
2018-05-09 12:00:00,242.29,242.38,242.11,242.11,10542.0,214.0662,214.1457,213.9072,213.9072,10542.0
2018-05-09 12:05:00,242.06,242.14,241.7,241.85,4349.0,213.863,213.9337,213.545,213.6775,4349.0
2018-05-09 12:10:00,241.78,242.13,241.77,242.13,6058.0,213.6156,213.9249,213.6068,213.9249,6058.0
2018-05-09 12:15:00,242.2,242.36,242.12,242.33,5352.0,213.9867,214.1281,213.916,214.1016,5352.0
2018-05-09 12:20:00,242.27,242.6,242.26,242.41,9396.0,214.0486,214.3401,214.0397,214.1722,9396.0
2018-05-09 12:25:00,242.47,242.67,242.4,242.6,7270.0,214.2253,214.402,214.1634,214.3401,7270.0
2018-05-09 12:30:00,242.59,242.71,242.52,242.71,19341.0,214.3313,214.4373,214.2694,214.4373,19341.0
2018-05-09 12:35:00,242.71,242.81,242.55,242.56,10700.0,214.4373,214.5257,214.2959,214.3048,10700.0
2018-05-09 12:40:00,242.58,242.9,242.56,242.89,10344.0,214.3224,214.6052,214.3048,214.5963,10344.0
2018-05-09 12:45:00,242.89,243.27,242.88,243.27,24505.0,214.5963,214.9321,214.5875,214.9321,24505.0
2018-05-09 12:50:00,243.26,243.39,243.19,243.39,5158.0,214.9232,215.0381,214.8614,215.0381,5158.0
2018-05-09 12:55:00,243.39,243.54,243.33,243.47,12286.0,215.0381,215.1706,214.9851,215.1088,12286.0
2018-05-09 13:00:00,243.48,243.87,243.48,243.79,11394.0,215.1176,215.4622,215.1176,215.3915,11394.0
2018-05-09 13:05:00,243.79,243.98,243.62,243.62,5179.0,215.3915,215.5594,215.2413,215.2413,5179.0
2018-05-09 13:10:00,243.59,243.61,243.23,243.38,8646.0,215.2148,215.2325,214.8967,215.0293,8646.0
2018-05-09 13:15:00,243.45,243.46,243.08,243.15,7241.0,215.0911,215.0999,214.7642,214.826,7241.0
2018-05-09 13:20:00,243.21,243.62,243.21,243.61,2990.0,214.8791,215.2413,214.8791,215.2325,2990.0
2018-05-09 13:25:00,243.55,243.83,243.4,243.67,7973.0,215.1795,215.4268,215.0469,215.2855,7973.0
2018-05-09 13:30:00,243.59,243.88,243.52,243.77,14329.0,215.2148,215.471,215.1529,215.3738,14329.0
2018-05-09 13:35:00,243.85,243.85,243.51,243.64,8200.0,215.4445,215.4445,215.1441,215.259,8200.0
2018-05-09 13:40:00,243.53,243.76,243.53,243.76,2748.0,215.1618,215.365,215.1618,215.365,2748.0
2018-05-09 13:45:00,243.72,243.84,243.57,243.74,21751.0,215.3296,215.4357,215.1971,215.3473,21751.0
2018-05-09 13:50:00,243.75,243.83,243.49,243.7,13304.0,215.3562,215.4268,215.1264,215.312,13304.0
2018-05-09 13:55:00,243.8,244.1,243.8,244.01,14237.0,215.4003,215.6654,215.4003,215.5859,14237.0
2018-05-09 14:00:00,244.01,244.06,243.84,243.96,17110.0,215.5859,215.63,215.4357,215.5417,17110.0
2018-05-09 14:05:00,244.01,244.22,243.94,244.1,11286.0,215.5859,215.7714,215.524,215.6654,11286.0
2018-05-09 14:10:00,244.05,244.15,244.0,244.07,10736.0,215.6212,215.7096,215.577,215.6389,10736.0
2018-05-09 14:15:00,244.16,244.26,244.07,244.14,13386.0,215.7184,215.8067,215.6389,215.7007,13386.0
2018-05-09 14:20:00,244.16,244.16,243.7,243.86,10747.0,215.7184,215.7184,215.312,215.4533,10747.0
2018-05-09 14:25:00,243.87,243.87,243.52,243.68,6835.0,215.4622,215.4622,215.1529,215.2943,6835.0
2018-05-09 14:30:00,243.82,244.08,243.77,244.05,12870.0,215.418,215.6477,215.3738,215.6212,12870.0
2018-05-09 14:35:00,244.05,244.12,244.04,244.09,4659.0,215.6212,215.6831,215.6124,215.6565,4659.0
2018-05-09 14:40:00,244.15,244.31,244.05,244.05,20388.0,215.7096,215.8509,215.6212,215.6212,20388.0
2018-05-09 14:45:00,244.08,244.13,243.89,244.0,8950.0,215.6477,215.6919,215.4798,215.577,8950.0
2018-05-09 14:50:00,244.0,244.05,243.82,243.82,6105.0,215.577,215.6212,215.418,215.418,6105.0
2018-05-09 14:55:00,243.8,243.97,243.61,243.9,13315.0,215.4003,215.5505,215.2325,215.4887,13315.0
2018-05-09 15:00:00,243.86,244.01,243.79,243.8,16038.0,215.4533,215.5859,215.3915,215.4003,16038.0
2018-05-09 15:05:00,243.8,243.88,243.74,243.83,14451.0,215.4003,215.471,215.3473,215.4268,14451.0
2018-05-09 15:10:00,243.84,243.85,243.57,243.64,11279.0,215.4357,215.4445,215.1971,215.259,11279.0
2018-05-09 15:15:00,243.61,243.68,243.44,243.51,11663.0,215.2325,215.2943,215.0823,215.1441,11663.0
2018-05-09 15:20:00,243.5,243.79,243.4,243.74,11413.0,215.1353,215.3915,215.0469,215.3473,11413.0
2018-05-09 15:25:00,243.74,243.75,243.1,243.22,17900.0,215.3473,215.3562,214.7819,214.8879,17900.0
2018-05-09 15:30:00,243.21,243.45,243.01,243.42,18820.0,214.8791,215.0911,214.7024,215.0646,18820.0
2018-05-09 15:35:00,243.42,243.7,243.41,243.55,26774.0,215.0646,215.312,215.0558,215.1795,26774.0
2018-05-09 15:40:00,243.56,243.71,243.4,243.55,20319.0,215.1883,215.3208,215.0469,215.1795,20319.0
2018-05-09 15:45:00,243.5,243.72,243.41,243.56,28874.0,215.1353,215.3296,215.0558,215.1883,28874.0
2018-05-09 15:50:00,243.52,243.9,243.52,243.9,31692.0,215.1529,215.4887,215.1529,215.4887,31692.0
2018-05-09 15:55:00,243.9,244.29,243.71,244.14,71529.0,215.4887,215.8333,215.3208,215.7007,71529.0
2018-05-10 09:30:00,244.65,245.08,244.45,244.62,14365.0,216.1513,216.5312,215.9746,216.1248,14365.0
2018-05-10 09:35:00,244.92,245.69,244.71,245.45,6421.0,216.3899,217.0702,216.2043,216.8581,6421.0
2018-05-10 09:40:00,245.67,245.7,245.27,245.7,5205.0,217.0525,217.079,216.6991,217.079,5205.0
2018-05-10 09:45:00,245.75,246.46,245.68,246.2,13983.0,217.1232,217.7505,217.0613,217.5208,13983.0
2018-05-10 09:50:00,246.14,246.79,246.14,246.75,25878.0,217.4678,218.042,217.4678,218.0067,25878.0
2018-05-10 09:55:00,246.7,247.47,246.62,247.22,9336.0,217.9625,218.6428,217.8918,218.4219,9336.0
2018-05-10 10:00:00,247.21,247.37,246.57,247.37,12079.0,218.4131,218.5545,217.8477,218.5545,12079.0
2018-05-10 10:05:00,247.19,248.21,247.12,248.04,22871.0,218.3954,219.2966,218.3336,219.1464,22871.0
2018-05-10 10:10:00,248.14,248.16,247.33,247.33,10319.0,219.2348,219.2524,218.5191,218.5191,10319.0
2018-05-10 10:15:00,247.32,247.33,246.96,247.1,21833.0,218.5103,218.5191,218.1922,218.3159,21833.0
2018-05-10 10:20:00,247.02,247.24,246.87,247.03,11917.0,218.2452,218.4396,218.1127,218.2541,11917.0
2018-05-10 10:25:00,247.02,247.17,246.99,247.0,13311.0,218.2452,218.3778,218.2187,218.2276,13311.0
2018-05-10 10:30:00,247.04,247.16,246.98,247.11,10743.0,218.2629,218.3689,218.2099,218.3248,10743.0
2018-05-10 10:35:00,247.03,247.16,246.95,247.1,12664.0,218.2541,218.3689,218.1834,218.3159,12664.0
2018-05-10 10:40:00,247.11,247.32,246.88,246.91,9972.0,218.3248,218.5103,218.1215,218.1481,9972.0
2018-05-10 10:45:00,246.84,246.91,246.23,246.49,21189.0,218.0862,218.1481,217.5473,217.777,21189.0
2018-05-10 10:50:00,246.46,246.57,246.01,246.18,11061.0,217.7505,217.8477,217.3529,217.5031,11061.0
2018-05-10 10:55:00,246.26,246.44,246.1,246.1,5021.0,217.5738,217.7328,217.4324,217.4324,5021.0
2018-05-10 11:00:00,246.19,246.25,246.04,246.06,7100.0,217.5119,217.5649,217.3794,217.3971,7100.0
2018-05-10 11:05:00,246.04,246.32,245.97,246.32,4831.0,217.3794,217.6268,217.3176,217.6268,4831.0
2018-05-10 11:10:00,246.29,246.4,245.91,246.36,15334.0,217.6003,217.6975,217.2645,217.6621,15334.0
2018-05-10 11:15:00,246.31,246.4,246.15,246.15,14249.0,217.6179,217.6975,217.4766,217.4766,14249.0
2018-05-10 11:20:00,246.14,246.4,246.0,246.25,12619.0,217.4678,217.6975,217.3441,217.5649,12619.0
2018-05-10 11:25:00,246.35,246.67,246.28,246.55,8530.0,217.6533,217.936,217.5914,217.83,8530.0
2018-05-10 11:30:00,246.67,246.75,246.55,246.65,8690.0,217.936,218.0067,217.83,217.9183,8690.0
2018-05-10 11:35:00,246.7,246.82,246.38,246.39,8783.0,217.9625,218.0685,217.6798,217.6886,8783.0
2018-05-10 11:40:00,246.34,246.74,246.33,246.53,14645.0,217.6445,217.9979,217.6356,217.8123,14645.0
2018-05-10 11:45:00,246.59,246.8,246.5,246.5,10797.0,217.8653,218.0509,217.7858,217.7858,10797.0
2018-05-10 11:50:00,246.49,246.49,246.27,246.39,10472.0,217.777,217.777,217.5826,217.6886,10472.0
2018-05-10 11:55:00,246.5,246.91,246.5,246.79,11034.0,217.7858,218.1481,217.7858,218.042,11034.0
2018-05-10 12:00:00,246.87,247.11,246.87,246.94,3077.0,218.1127,218.3248,218.1127,218.1746,3077.0
2018-05-10 12:05:00,247.1,247.11,246.81,246.91,7355.0,218.3159,218.3248,218.0597,218.1481,7355.0
2018-05-10 12:10:00,247.09,247.23,246.91,247.02,6394.0,218.3071,218.4308,218.1481,218.2452,6394.0
2018-05-10 12:15:00,247.0,247.35,246.97,247.33,5529.0,218.2276,218.5368,218.2011,218.5191,5529.0
2018-05-10 12:20:00,247.35,247.6,247.0,247.0,6758.0,218.5368,218.7577,218.2276,218.2276,6758.0
2018-05-10 12:25:00,247.12,247.66,247.12,247.66,5963.0,218.3336,218.8107,218.3336,218.8107,5963.0
2018-05-10 12:30:00,247.54,247.62,247.21,247.21,16913.0,218.7047,218.7753,218.4131,218.4131,16913.0
2018-05-10 12:35:00,247.29,247.56,247.1,247.56,27976.0,218.4838,218.7223,218.3159,218.7223,27976.0
2018-05-10 12:40:00,247.54,247.58,247.3,247.58,3200.0,218.7047,218.74,218.4926,218.74,3200.0
2018-05-10 12:45:00,247.49,247.75,247.49,247.69,5846.0,218.6605,218.8902,218.6605,218.8372,5846.0
2018-05-10 12:50:00,247.68,247.69,247.57,247.67,3100.0,218.8284,218.8372,218.7312,218.8195,3100.0
2018-05-10 12:55:00,247.71,247.9,247.71,247.76,1901.0,218.8549,219.0227,218.8549,218.899,1901.0
2018-05-10 13:00:00,247.84,248.0,247.84,247.86,4080.0,218.9697,219.1111,218.9697,218.9874,4080.0
2018-05-10 13:05:00,247.94,247.95,247.66,247.72,3803.0,219.0581,219.0669,218.8107,218.8637,3803.0
2018-05-10 13:10:00,247.72,247.84,247.3,247.3,3624.0,218.8637,218.9697,218.4926,218.4926,3624.0
2018-05-10 13:15:00,247.37,247.51,247.35,247.48,10111.0,218.5545,218.6782,218.5368,218.6517,10111.0
2018-05-10 13:20:00,247.47,247.62,247.47,247.57,3102.0,218.6428,218.7753,218.6428,218.7312,3102.0
2018-05-10 13:25:00,247.52,247.53,247.13,247.16,7119.0,218.687,218.6958,218.3424,218.3689,7119.0
2018-05-10 13:30:00,247.08,247.36,246.87,247.02,5662.0,218.2983,218.5456,218.1127,218.2452,5662.0
2018-05-10 13:35:00,247.0,247.28,246.85,246.85,6189.0,218.2276,218.475,218.095,218.095,6189.0
2018-05-10 13:40:00,246.95,247.0,246.72,246.83,5657.0,218.1834,218.2276,217.9802,218.0774,5657.0
2018-05-10 13:45:00,246.82,246.95,246.69,246.87,3512.0,218.0685,218.1834,217.9537,218.1127,3512.0
2018-05-10 13:50:00,246.85,247.08,246.83,246.98,4925.0,218.095,218.2983,218.0774,218.2099,4925.0
2018-05-10 13:55:00,246.95,247.08,246.9,247.0,6727.0,218.1834,218.2983,218.1392,218.2276,6727.0
2018-05-10 14:00:00,247.07,247.07,246.74,246.85,4996.0,218.2894,218.2894,217.9979,218.095,4996.0
2018-05-10 14:05:00,246.94,247.1,246.84,247.08,5058.0,218.1746,218.3159,218.0862,218.2983,5058.0
2018-05-10 14:10:00,247.05,247.39,247.02,247.32,8211.0,218.2717,218.5721,218.2452,218.5103,8211.0
2018-05-10 14:15:00,247.14,247.54,247.14,247.51,12595.0,218.3513,218.7047,218.3513,218.6782,12595.0
2018-05-10 14:20:00,247.58,247.58,246.89,246.89,4835.0,218.74,218.74,218.1304,218.1304,4835.0
2018-05-10 14:25:00,246.89,247.1,246.71,246.95,6983.0,218.1304,218.3159,217.9714,218.1834,6983.0
2018-05-10 14:30:00,247.03,247.03,246.7,246.87,2849.0,218.2541,218.2541,217.9625,218.1127,2849.0
2018-05-10 14:35:00,246.86,246.86,246.35,246.46,5209.0,218.1039,218.1039,217.6533,217.7505,5209.0
2018-05-10 14:40:00,246.43,246.59,246.2,246.59,7125.0,217.724,217.8653,217.5208,217.8653,7125.0
2018-05-10 14:45:00,246.6,246.95,246.55,246.95,5700.0,217.8742,218.1834,217.83,218.1834,5700.0
2018-05-10 14:50:00,246.99,247.07,246.71,246.8,9084.0,218.2187,218.2894,217.9714,218.0509,9084.0
2018-05-10 14:55:00,246.88,247.09,246.76,246.95,7735.0,218.1215,218.3071,218.0155,218.1834,7735.0
2018-05-10 15:00:00,247.06,247.29,246.78,246.95,8164.0,218.2806,218.4838,218.0332,218.1834,8164.0
2018-05-10 15:05:00,246.91,247.14,246.9,247.01,7901.0,218.1481,218.3513,218.1392,218.2364,7901.0
2018-05-10 15:10:00,247.01,247.21,246.89,247.21,5564.0,218.2364,218.4131,218.1304,218.4131,5564.0
2018-05-10 15:15:00,247.27,247.42,247.23,247.3,5766.0,218.4661,218.5986,218.4308,218.4926,5766.0
2018-05-10 15:20:00,247.3,247.36,247.18,247.36,5021.0,218.4926,218.5456,218.3866,218.5456,5021.0
2018-05-10 15:25:00,247.37,247.53,247.33,247.47,6518.0,218.5545,218.6958,218.5191,218.6428,6518.0
2018-05-10 15:30:00,247.45,247.55,247.23,247.46,8432.0,218.6252,218.7135,218.4308,218.634,8432.0
2018-05-10 15:35:00,247.4,247.52,247.32,247.33,7730.0,218.581,218.687,218.5103,218.5191,7730.0
2018-05-10 15:40:00,247.32,247.76,247.3,247.76,13044.0,218.5103,218.899,218.4926,218.899,13044.0
2018-05-10 15:45:00,247.77,247.91,247.7,247.91,26453.0,218.9079,219.0316,218.846,219.0316,26453.0
2018-05-10 15:50:00,247.91,248.15,247.9,247.9,21991.0,219.0316,219.2436,219.0227,219.0227,21991.0
2018-05-10 15:55:00,247.76,247.88,247.53,247.71,47451.0,218.899,219.0051,218.6958,218.8549,47451.0
2018-05-11 09:30:00,248.22,249.26,247.97,249.2,29821.0,219.3055,220.2243,219.0846,220.1713,29821.0
2018-05-11 09:35:00,249.15,250.23,248.84,250.2,44133.0,220.1271,221.0813,219.8532,221.0548,44133.0
2018-05-11 09:40:00,250.31,250.72,249.85,250.24,21680.0,221.152,221.5142,220.7456,221.0902,21680.0
2018-05-11 09:45:00,250.12,251.77,250.11,250.98,48737.0,220.9841,222.4419,220.9753,221.744,48737.0
2018-05-11 09:50:00,250.9,251.7,250.62,251.51,7694.0,221.6733,222.3801,221.4259,222.2122,7694.0
2018-05-11 09:55:00,251.44,251.98,251.38,251.98,20649.0,222.1504,222.6275,222.0974,222.6275,20649.0
2018-05-11 10:00:00,251.98,252.19,251.23,251.24,21363.0,222.6275,222.813,221.9648,221.9737,21363.0
2018-05-11 10:05:00,251.35,252.19,251.35,251.92,15863.0,222.0708,222.813,222.0708,222.5745,15863.0
2018-05-11 10:10:00,252.0,252.2,251.3,251.52,14695.0,222.6451,222.8218,222.0267,222.221,14695.0
2018-05-11 10:15:00,251.55,251.7,251.33,251.35,9905.0,222.2476,222.3801,222.0532,222.0708,9905.0
2018-05-11 10:20:00,251.32,251.55,249.81,250.85,38968.0,222.0443,222.2476,220.7102,221.6291,38968.0
2018-05-11 10:25:00,250.93,251.38,250.8,251.01,11365.0,221.6998,222.0974,221.5849,221.7705,11365.0
2018-05-11 10:30:00,250.94,251.08,250.52,250.82,7241.0,221.7086,221.8323,221.3375,221.6026,7241.0
2018-05-11 10:35:00,250.81,250.98,250.37,250.83,10484.0,221.5938,221.744,221.205,221.6114,10484.0
2018-05-11 10:40:00,251.09,251.32,250.93,251.27,5133.0,221.8411,222.0443,221.6998,222.0002,5133.0
2018-05-11 10:45:00,251.23,251.33,250.24,250.63,18952.0,221.9648,222.0532,221.0902,221.4347,18952.0
2018-05-11 10:50:00,250.64,250.87,250.53,250.81,10003.0,221.4436,221.6468,221.3464,221.5938,10003.0
2018-05-11 10:55:00,250.83,251.58,250.83,251.58,8549.0,221.6114,222.2741,221.6114,222.2741,8549.0
2018-05-11 11:00:00,251.54,251.82,251.41,251.69,13171.0,222.2387,222.4861,222.1239,222.3712,13171.0
2018-05-11 11:05:00,251.66,251.78,251.3,251.3,6405.0,222.3447,222.4508,222.0267,222.0267,6405.0
2018-05-11 11:10:00,251.43,251.43,250.5,250.66,16890.0,222.1415,222.1415,221.3199,221.4612,16890.0
2018-05-11 11:15:00,250.64,250.81,250.5,250.69,5000.0,221.4436,221.5938,221.3199,221.4877,5000.0
2018-05-11 11:20:00,250.76,251.1,250.74,251.1,3308.0,221.5496,221.85,221.5319,221.85,3308.0
2018-05-11 11:25:00,251.17,251.24,250.88,250.89,5800.0,221.9118,221.9737,221.6556,221.6644,5800.0
2018-05-11 11:30:00,250.9,251.04,250.68,250.68,4590.0,221.6733,221.797,221.4789,221.4789,4590.0
2018-05-11 11:35:00,250.75,251.09,250.72,251.09,2459.0,221.5407,221.8411,221.5142,221.8411,2459.0
2018-05-11 11:40:00,250.99,251.18,250.92,250.97,7421.0,221.7528,221.9207,221.6909,221.7351,7421.0
2018-05-11 11:45:00,250.96,251.08,250.77,250.78,2225.0,221.7263,221.8323,221.5584,221.5672,2225.0
2018-05-11 11:50:00,250.88,251.32,250.87,251.32,6285.0,221.6556,222.0443,221.6468,222.0443,6285.0
2018-05-11 11:55:00,251.15,251.19,251.0,251.0,2900.0,221.8941,221.9295,221.7616,221.7616,2900.0
2018-05-11 12:00:00,250.87,251.42,250.87,251.34,3027.0,221.6468,222.1327,221.6468,222.062,3027.0
2018-05-11 12:05:00,251.42,251.49,251.16,251.16,5500.0,222.1327,222.1945,221.903,221.903,5500.0
2018-05-11 12:10:00,251.07,251.2,250.94,250.99,2907.0,221.8235,221.9383,221.7086,221.7528,2907.0
2018-05-11 12:15:00,250.9,250.9,250.13,250.16,10702.0,221.6733,221.6733,220.993,221.0195,10702.0
2018-05-11 12:20:00,250.14,250.4,250.09,250.2,9849.0,221.0018,221.2315,220.9576,221.0548,9849.0
2018-05-11 12:25:00,250.19,250.36,250.14,250.17,6597.0,221.046,221.1962,221.0018,221.0283,6597.0
2018-05-11 12:30:00,250.16,250.46,250.03,250.41,10988.0,221.0195,221.2845,220.9046,221.2403,10988.0
2018-05-11 12:35:00,250.45,250.53,250.32,250.42,4911.0,221.2757,221.3464,221.1608,221.2492,4911.0
2018-05-11 12:40:00,250.45,250.92,250.44,250.72,11036.0,221.2757,221.6909,221.2669,221.5142,11036.0
2018-05-11 12:45:00,250.72,250.9,250.5,250.56,6692.0,221.5142,221.6733,221.3199,221.3729,6692.0
2018-05-11 12:50:00,250.64,250.8,250.61,250.72,5497.0,221.4436,221.5849,221.4171,221.5142,5497.0
2018-05-11 12:55:00,250.59,250.88,250.59,250.88,9753.0,221.3994,221.6556,221.3994,221.6556,9753.0
2018-05-11 13:00:00,250.86,251.1,250.86,250.95,5417.0,221.6379,221.85,221.6379,221.7174,5417.0
2018-05-11 13:05:00,250.82,250.97,250.81,250.81,3132.0,221.6026,221.7351,221.5938,221.5938,3132.0
2018-05-11 13:10:00,250.94,250.97,250.67,250.82,4592.0,221.7086,221.7351,221.4701,221.6026,4592.0
2018-05-11 13:15:00,250.85,250.86,250.51,250.57,7165.0,221.6291,221.6379,221.3287,221.3817,7165.0
2018-05-11 13:20:00,250.57,250.72,250.53,250.55,5202.0,221.3817,221.5142,221.3464,221.364,5202.0
2018-05-11 13:25:00,250.52,250.6,250.34,250.44,3943.0,221.3375,221.4082,221.1785,221.2669,3943.0
2018-05-11 13:30:00,250.44,250.54,250.3,250.54,2500.0,221.2669,221.3552,221.1432,221.3552,2500.0
2018-05-11 13:35:00,250.61,250.61,250.24,250.27,2000.0,221.4171,221.4171,221.0902,221.1167,2000.0
2018-05-11 13:40:00,250.11,250.31,250.0,250.31,7008.0,220.9753,221.152,220.8781,221.152,7008.0
2018-05-11 13:45:00,250.32,250.47,250.32,250.47,6200.0,221.1608,221.2934,221.1608,221.2934,6200.0
2018-05-11 13:50:00,250.47,250.72,250.42,250.72,3196.0,221.2934,221.5142,221.2492,221.5142,3196.0
2018-05-11 13:55:00,250.68,250.75,250.54,250.58,5788.0,221.4789,221.5407,221.3552,221.3905,5788.0
2018-05-11 14:00:00,250.51,250.61,250.44,250.44,3849.0,221.3287,221.4171,221.2669,221.2669,3849.0
2018-05-11 14:05:00,250.45,250.64,250.42,250.42,3125.0,221.2757,221.4436,221.2492,221.2492,3125.0
2018-05-11 14:10:00,250.39,250.46,250.15,250.46,3952.0,221.2227,221.2845,221.0106,221.2845,3952.0
2018-05-11 14:15:00,250.38,250.59,250.35,250.47,6042.0,221.2138,221.3994,221.1873,221.2934,6042.0
2018-05-11 14:20:00,250.41,250.64,250.37,250.47,7129.0,221.2403,221.4436,221.205,221.2934,7129.0
2018-05-11 14:25:00,250.5,250.79,250.41,250.67,7238.0,221.3199,221.5761,221.2403,221.4701,7238.0
2018-05-11 14:30:00,250.63,250.93,250.58,250.74,4648.0,221.4347,221.6998,221.3905,221.5319,4648.0
2018-05-11 14:35:00,250.79,251.1,250.78,250.97,3699.0,221.5761,221.85,221.5672,221.7351,3699.0
2018-05-11 14:40:00,250.96,250.96,250.62,250.65,5995.0,221.7263,221.7263,221.4259,221.4524,5995.0
2018-05-11 14:45:00,250.6,250.91,250.57,250.91,4256.0,221.4082,221.6821,221.3817,221.6821,4256.0
2018-05-11 14:50:00,250.95,250.95,250.69,250.81,4672.0,221.7174,221.7174,221.4877,221.5938,4672.0
2018-05-11 14:55:00,250.81,251.03,250.64,250.95,4021.0,221.5938,221.7881,221.4436,221.7174,4021.0
2018-05-11 15:00:00,251.06,251.34,250.99,251.25,9704.0,221.8146,222.062,221.7528,221.9825,9704.0
2018-05-11 15:05:00,251.28,251.59,251.25,251.54,15250.0,222.009,222.2829,221.9825,222.2387,15250.0
2018-05-11 15:10:00,251.62,251.67,250.71,251.05,31162.0,222.3094,222.3536,221.5054,221.8058,31162.0
2018-05-11 15:15:00,251.15,251.15,250.79,251.09,7887.0,221.8941,221.8941,221.5761,221.8411,7887.0
2018-05-11 15:20:00,251.05,251.11,250.79,250.85,5391.0,221.8058,221.8588,221.5761,221.6291,5391.0
2018-05-11 15:25:00,250.86,251.06,250.74,251.06,5288.0,221.6379,221.8146,221.5319,221.8146,5288.0
2018-05-11 15:30:00,251.14,251.42,250.82,250.82,19465.0,221.8853,222.1327,221.6026,221.6026,19465.0
2018-05-11 15:35:00,250.93,251.19,250.83,251.18,10304.0,221.6998,221.9295,221.6114,221.9207,10304.0
2018-05-11 15:40:00,251.15,251.15,250.83,250.83,10135.0,221.8941,221.8941,221.6114,221.6114,10135.0
2018-05-11 15:45:00,250.83,250.98,250.76,250.81,17625.0,221.6114,221.744,221.5496,221.5938,17625.0
2018-05-11 15:50:00,250.82,250.89,250.34,250.39,24286.0,221.6026,221.6644,221.1785,221.2227,24286.0
2018-05-11 15:55:00,250.42,251.34,250.38,250.95,141301.0,221.2492,222.062,221.2138,221.7174,141301.0
2018-05-14 09:30:00,252.6,253.65,252.36,253.65,33136.0,223.1752,224.1029,222.9632,224.1029,33136.0
2018-05-14 09:35:00,253.31,253.78,252.51,252.81,11788.0,223.8025,224.2178,223.0957,223.3608,11788.0
2018-05-14 09:40:00,252.67,253.15,252.67,252.84,25823.0,223.2371,223.6612,223.2371,223.3873,25823.0
2018-05-14 09:45:00,252.75,253.13,252.69,252.7,5427.0,223.3078,223.6435,223.2548,223.2636,5427.0
2018-05-14 09:50:00,252.87,253.11,252.8,252.87,4555.0,223.4138,223.6258,223.3519,223.4138,4555.0
2018-05-14 09:55:00,253.0,253.1,252.74,252.74,6026.0,223.5286,223.617,223.2989,223.2989,6026.0
2018-05-14 10:00:00,252.86,252.86,252.08,252.08,13971.0,223.405,223.405,222.7158,222.7158,13971.0
2018-05-14 10:05:00,252.22,252.22,251.34,251.34,18712.0,222.8395,222.8395,222.062,222.062,18712.0
2018-05-14 10:10:00,251.27,251.72,251.24,251.61,11356.0,222.0002,222.3977,221.9737,222.3006,11356.0
2018-05-14 10:15:00,251.81,252.06,251.73,252.06,5346.0,222.4773,222.6981,222.4066,222.6981,5346.0
2018-05-14 10:20:00,252.26,252.28,251.96,252.15,6050.0,222.8748,222.8925,222.6098,222.7777,6050.0
2018-05-14 10:25:00,252.26,252.39,252.11,252.39,3700.0,222.8748,222.9897,222.7423,222.9897,3700.0
2018-05-14 10:30:00,252.31,252.77,252.31,252.77,4945.0,222.919,223.3254,222.919,223.3254,4945.0
2018-05-14 10:35:00,252.77,253.08,252.71,252.84,9585.0,223.3254,223.5993,223.2724,223.3873,9585.0
2018-05-14 10:40:00,252.92,253.0,252.71,252.71,6695.0,223.458,223.5286,223.2724,223.2724,6695.0
2018-05-14 10:45:00,252.61,252.85,252.35,252.36,7680.0,223.1841,223.3961,222.9544,222.9632,7680.0
2018-05-14 10:50:00,252.42,252.58,252.27,252.33,4263.0,223.0162,223.1576,222.8837,222.9367,4263.0
2018-05-14 10:55:00,252.39,252.77,252.29,252.74,6357.0,222.9897,223.3254,222.9014,223.2989,6357.0
2018-05-14 11:00:00,252.59,252.71,251.91,252.29,12541.0,223.1664,223.2724,222.5656,222.9014,12541.0
2018-05-14 11:05:00,252.29,252.38,252.01,252.01,9435.0,222.9014,222.9809,222.654,222.654,9435.0
2018-05-14 11:10:00,252.01,252.38,252.01,252.22,5751.0,222.654,222.9809,222.654,222.8395,5751.0
2018-05-14 11:15:00,252.29,252.42,252.28,252.39,1960.0,222.9014,223.0162,222.8925,222.9897,1960.0
2018-05-14 11:20:00,252.31,252.42,252.11,252.19,4496.0,222.919,223.0162,222.7423,222.813,4496.0
2018-05-14 11:25:00,252.11,252.22,251.98,251.98,3532.0,222.7423,222.8395,222.6275,222.6275,3532.0
2018-05-14 11:30:00,252.04,252.25,252.03,252.08,3915.0,222.6805,222.866,222.6716,222.7158,3915.0
2018-05-14 11:35:00,252.1,252.2,251.86,251.93,3101.0,222.7335,222.8218,222.5214,222.5833,3101.0
2018-05-14 11:40:00,251.93,251.93,251.72,251.81,3083.0,222.5833,222.5833,222.3977,222.4773,3083.0
2018-05-14 11:45:00,251.78,251.91,251.73,251.77,2810.0,222.4508,222.5656,222.4066,222.4419,2810.0
2018-05-14 11:50:00,251.73,251.93,251.66,251.93,4421.0,222.4066,222.5833,222.3447,222.5833,4421.0
2018-05-14 11:55:00,251.95,252.01,251.9,251.99,3408.0,222.601,222.654,222.5568,222.6363,3408.0
2018-05-14 12:00:00,251.97,252.56,251.97,252.33,3470.0,222.6186,223.1399,222.6186,222.9367,3470.0
2018-05-14 12:05:00,252.32,252.5,252.32,252.44,1701.0,222.9279,223.0869,222.9279,223.0339,1701.0
2018-05-14 12:10:00,252.44,252.5,252.33,252.5,2423.0,223.0339,223.0869,222.9367,223.0869,2423.0
2018-05-14 12:15:00,252.54,252.54,252.35,252.35,1068.0,223.1222,223.1222,222.9544,222.9544,1068.0
2018-05-14 12:20:00,252.28,252.28,252.01,252.24,5046.0,222.8925,222.8925,222.654,222.8572,5046.0
2018-05-14 12:25:00,252.25,252.25,251.91,252.12,3395.0,222.866,222.866,222.5656,222.7512,3395.0
2018-05-14 12:30:00,252.09,252.14,252.04,252.13,850.0,222.7246,222.7688,222.6805,222.76,850.0
2018-05-14 12:35:00,252.11,252.34,252.1,252.17,2580.0,222.7423,222.9455,222.7335,222.7953,2580.0
2018-05-14 12:40:00,252.15,252.16,251.92,252.16,2013.0,222.7777,222.7865,222.5745,222.7865,2013.0
2018-05-14 12:45:00,252.27,252.32,252.25,252.28,1231.0,222.8837,222.9279,222.866,222.8925,1231.0
2018-05-14 12:50:00,252.22,252.27,252.03,252.18,10611.0,222.8395,222.8837,222.6716,222.8042,10611.0
2018-05-14 12:55:00,252.13,252.18,252.07,252.07,1001.0,222.76,222.8042,222.707,222.707,1001.0
2018-05-14 13:00:00,251.87,252.15,251.86,251.93,9051.0,222.5303,222.7777,222.5214,222.5833,9051.0
2018-05-14 13:05:00,251.93,252.23,251.93,252.22,10156.0,222.5833,222.8483,222.5833,222.8395,10156.0
2018-05-14 13:10:00,252.21,252.28,252.1,252.25,3351.0,222.8307,222.8925,222.7335,222.866,3351.0
2018-05-14 13:15:00,252.22,252.34,251.84,251.84,3951.0,222.8395,222.9455,222.5038,222.5038,3951.0
2018-05-14 13:20:00,251.91,252.09,251.76,252.01,4014.0,222.5656,222.7246,222.4331,222.654,4014.0
2018-05-14 13:25:00,252.04,252.18,251.86,251.93,1699.0,222.6805,222.8042,222.5214,222.5833,1699.0
2018-05-14 13:30:00,251.87,252.2,251.78,252.2,2781.0,222.5303,222.8218,222.4508,222.8218,2781.0
2018-05-14 13:35:00,252.14,252.39,252.1,252.14,2797.0,222.7688,222.9897,222.7335,222.7688,2797.0
2018-05-14 13:40:00,252.09,252.2,252.06,252.18,2563.0,222.7246,222.8218,222.6981,222.8042,2563.0
2018-05-14 13:45:00,252.16,252.16,251.93,252.05,3310.0,222.7865,222.7865,222.5833,222.6893,3310.0
2018-05-14 13:50:00,251.99,252.09,251.97,252.01,2793.0,222.6363,222.7246,222.6186,222.654,2793.0
2018-05-14 13:55:00,252.09,252.16,251.78,251.78,2380.0,222.7246,222.7865,222.4508,222.4508,2380.0
2018-05-14 14:00:00,252.0,252.04,251.75,251.88,3945.0,222.6451,222.6805,222.4243,222.5391,3945.0
2018-05-14 14:05:00,251.93,251.93,251.41,251.43,8384.0,222.5833,222.5833,222.1239,222.1415,8384.0
2018-05-14 14:10:00,251.38,251.53,251.37,251.53,8408.0,222.0974,222.2299,222.0885,222.2299,8408.0
2018-05-14 14:15:00,251.53,251.74,251.45,251.74,9015.0,222.2299,222.4154,222.1592,222.4154,9015.0
2018-05-14 14:20:00,251.75,251.94,251.74,251.83,6699.0,222.4243,222.5921,222.4154,222.4949,6699.0
2018-05-14 14:25:00,251.91,251.97,251.88,251.93,2890.0,222.5656,222.6186,222.5391,222.5833,2890.0
2018-05-14 14:30:00,251.87,251.94,251.63,251.63,2684.0,222.5303,222.5921,222.3182,222.3182,2684.0
2018-05-14 14:35:00,251.63,251.85,251.62,251.8,7821.0,222.3182,222.5126,222.3094,222.4684,7821.0
2018-05-14 14:40:00,251.83,251.83,251.47,251.47,3196.0,222.4949,222.4949,222.1769,222.1769,3196.0
2018-05-14 14:45:00,251.47,251.51,251.39,251.47,3161.0,222.1769,222.2122,222.1062,222.1769,3161.0
2018-05-14 14:50:00,251.46,251.69,251.3,251.46,3931.0,222.168,222.3712,222.0267,222.168,3931.0
2018-05-14 14:55:00,251.4,251.45,250.9,251.2,15733.0,222.115,222.1592,221.6733,221.9383,15733.0
2018-05-14 15:00:00,251.33,251.44,251.22,251.26,6444.0,222.0532,222.1504,221.956,221.9913,6444.0
2018-05-14 15:05:00,251.41,251.46,251.28,251.28,12528.0,222.1239,222.168,222.009,222.009,12528.0
2018-05-14 15:10:00,251.42,251.42,251.22,251.22,7627.0,222.1327,222.1327,221.956,221.956,7627.0
2018-05-14 15:15:00,251.14,251.21,251.06,251.11,3154.0,221.8853,221.9472,221.8146,221.8588,3154.0
2018-05-14 15:20:00,251.21,251.41,251.13,251.36,5301.0,221.9472,222.1239,221.8765,222.0797,5301.0
2018-05-14 15:25:00,251.41,251.48,251.25,251.27,6999.0,222.1239,222.1857,221.9825,222.0002,6999.0
2018-05-14 15:30:00,251.34,251.38,251.17,251.24,8417.0,222.062,222.0974,221.9118,221.9737,8417.0
2018-05-14 15:35:00,251.24,251.39,251.21,251.21,10300.0,221.9737,222.1062,221.9472,221.9472,10300.0
2018-05-14 15:40:00,251.21,251.39,251.15,251.35,7698.0,221.9472,222.1062,221.8941,222.0708,7698.0
2018-05-14 15:45:00,251.26,251.3,250.87,250.87,9629.0,221.9913,222.0267,221.6468,221.6468,9629.0
2018-05-14 15:50:00,250.82,251.0,250.75,250.8,16693.0,221.6026,221.7616,221.5407,221.5849,16693.0
2018-05-14 15:55:00,250.83,251.35,250.79,251.33,32501.0,221.6114,222.0708,221.5761,222.0532,32501.0
2018-05-15 09:30:00,249.48,249.58,248.3,248.89,38131.0,220.4187,220.507,219.3761,219.8974,38131.0
2018-05-15 09:35:00,248.86,249.06,248.44,248.47,10506.0,219.8709,220.0476,219.4998,219.5263,10506.0
2018-05-15 09:40:00,248.58,249.13,248.47,248.92,13889.0,219.6235,220.1095,219.5263,219.9239,13889.0
2018-05-15 09:45:00,248.77,249.11,248.62,248.87,15072.0,219.7914,220.0918,219.6589,219.8797,15072.0
2018-05-15 09:50:00,248.87,249.02,248.56,248.85,13818.0,219.8797,220.0123,219.6059,219.8621,13818.0
2018-05-15 09:55:00,248.8,249.2,248.28,248.36,30060.0,219.8179,220.1713,219.3585,219.4291,30060.0
2018-05-15 10:00:00,248.47,248.47,246.93,247.27,20833.0,219.5263,219.5263,218.1657,218.4661,20833.0
2018-05-15 10:05:00,247.21,247.62,247.15,247.32,12874.0,218.4131,218.7753,218.3601,218.5103,12874.0
2018-05-15 10:10:00,247.46,248.1,247.45,248.1,3243.0,218.634,219.1994,218.6252,219.1994,3243.0
2018-05-15 10:15:00,248.08,248.17,247.79,247.91,14488.0,219.1818,219.2613,218.9255,219.0316,14488.0
2018-05-15 10:20:00,247.8,247.86,247.3,247.49,9827.0,218.9344,218.9874,218.4926,218.6605,9827.0
2018-05-15 10:25:00,247.6,247.81,247.6,247.64,4452.0,218.7577,218.9432,218.7577,218.793,4452.0
2018-05-15 10:30:00,247.53,247.95,247.53,247.95,5714.0,218.6958,219.0669,218.6958,219.0669,5714.0
2018-05-15 10:35:00,247.91,248.18,247.84,248.07,19659.0,219.0316,219.2701,218.9697,219.1729,19659.0
2018-05-15 10:40:00,248.03,248.03,247.65,247.65,8700.0,219.1376,219.1376,218.8019,218.8019,8700.0
2018-05-15 10:45:00,247.67,247.85,247.5,247.7,4777.0,218.8195,218.9786,218.6693,218.846,4777.0
2018-05-15 10:50:00,247.79,248.17,247.73,248.06,3031.0,218.9255,219.2613,218.8725,219.1641,3031.0
2018-05-15 10:55:00,247.96,248.39,247.63,248.08,10009.0,219.0757,219.4557,218.7842,219.1818,10009.0
2018-05-15 11:00:00,248.15,248.43,247.88,248.07,39485.0,219.2436,219.491,219.0051,219.1729,39485.0
2018-05-15 11:05:00,248.15,248.32,247.83,248.02,5820.0,219.2436,219.3938,218.9609,219.1288,5820.0
2018-05-15 11:10:00,248.06,248.25,247.93,248.16,2169.0,219.1641,219.332,219.0492,219.2524,2169.0
2018-05-15 11:15:00,248.19,248.36,248.08,248.08,13810.0,219.279,219.4291,219.1818,219.1818,13810.0
2018-05-15 11:20:00,248.05,248.05,247.92,247.96,7703.0,219.1553,219.1553,219.0404,219.0757,7703.0
2018-05-15 11:25:00,247.83,247.89,247.49,247.79,24346.0,218.9609,219.0139,218.6605,218.9255,24346.0
2018-05-15 11:30:00,247.82,248.22,247.68,247.68,23194.0,218.9521,219.3055,218.8284,218.8284,23194.0
2018-05-15 11:35:00,247.75,248.08,247.52,247.52,5730.0,218.8902,219.1818,218.687,218.687,5730.0
2018-05-15 11:40:00,247.72,247.99,247.53,247.94,4769.0,218.8637,219.1022,218.6958,219.0581,4769.0
2018-05-15 11:45:00,247.82,248.0,247.79,247.93,4109.0,218.9521,219.1111,218.9255,219.0492,4109.0
2018-05-15 11:50:00,247.96,248.02,247.81,247.97,7040.0,219.0757,219.1288,218.9432,219.0846,7040.0
2018-05-15 11:55:00,248.06,248.06,247.37,247.51,9495.0,219.1641,219.1641,218.5545,218.6782,9495.0
2018-05-15 12:00:00,247.54,247.66,247.44,247.66,13348.0,218.7047,218.8107,218.6163,218.8107,13348.0
2018-05-15 12:05:00,247.61,247.73,247.29,247.36,9188.0,218.7665,218.8725,218.4838,218.5456,9188.0
2018-05-15 12:10:00,247.42,247.56,247.28,247.5,5782.0,218.5986,218.7223,218.475,218.6693,5782.0
2018-05-15 12:15:00,247.5,247.51,247.34,247.38,8588.0,218.6693,218.6782,218.528,218.5633,8588.0
2018-05-15 12:20:00,247.49,247.62,247.45,247.45,9210.0,218.6605,218.7753,218.6252,218.6252,9210.0
2018-05-15 12:25:00,247.52,247.65,247.47,247.65,6396.0,218.687,218.8019,218.6428,218.8019,6396.0
2018-05-15 12:30:00,247.66,247.92,247.66,247.75,10501.0,218.8107,219.0404,218.8107,218.8902,10501.0
2018-05-15 12:35:00,247.73,247.91,247.65,247.65,14070.0,218.8725,219.0316,218.8019,218.8019,14070.0
2018-05-15 12:40:00,247.61,247.85,247.61,247.76,10058.0,218.7665,218.9786,218.7665,218.899,10058.0
2018-05-15 12:45:00,247.91,247.98,247.75,247.87,10507.0,219.0316,219.0934,218.8902,218.9962,10507.0
2018-05-15 12:50:00,247.82,247.93,247.74,247.76,9269.0,218.9521,219.0492,218.8814,218.899,9269.0
2018-05-15 12:55:00,247.89,248.16,247.47,247.58,8997.0,219.0139,219.2524,218.6428,218.74,8997.0
2018-05-15 13:00:00,247.48,247.64,247.4,247.4,3884.0,218.6517,218.793,218.581,218.581,3884.0
2018-05-15 13:05:00,247.49,247.53,246.96,247.33,38450.0,218.6605,218.6958,218.1922,218.5191,38450.0
2018-05-15 13:10:00,247.33,247.54,247.23,247.49,1901.0,218.5191,218.7047,218.4308,218.6605,1901.0
2018-05-15 13:15:00,247.42,247.5,247.29,247.43,4886.0,218.5986,218.6693,218.4838,218.6075,4886.0
2018-05-15 13:20:00,247.51,247.6,247.16,247.23,8718.0,218.6782,218.7577,218.3689,218.4308,8718.0
2018-05-15 13:25:00,247.22,247.35,247.17,247.3,5056.0,218.4219,218.5368,218.3778,218.4926,5056.0
2018-05-15 13:30:00,247.24,247.32,247.14,247.28,7356.0,218.4396,218.5103,218.3513,218.475,7356.0
2018-05-15 13:35:00,247.33,247.4,247.09,247.09,4424.0,218.5191,218.581,218.3071,218.3071,4424.0
2018-05-15 13:40:00,247.0,247.23,246.95,247.11,3103.0,218.2276,218.4308,218.1834,218.3248,3103.0
2018-05-15 13:45:00,247.21,247.35,247.17,247.25,7161.0,218.4131,218.5368,218.3778,218.4484,7161.0
2018-05-15 13:50:00,247.41,247.41,247.14,247.15,4472.0,218.5898,218.5898,218.3513,218.3601,4472.0
2018-05-15 13:55:00,247.1,247.1,246.25,246.25,12593.0,218.3159,218.3159,217.5649,217.5649,12593.0
2018-05-15 14:00:00,246.35,246.89,246.35,246.73,10819.0,217.6533,218.1304,217.6533,217.989,10819.0
2018-05-15 14:05:00,246.73,246.85,246.53,246.54,21726.0,217.989,218.095,217.8123,217.8212,21726.0
2018-05-15 14:10:00,246.66,247.04,246.66,246.98,7321.0,217.9272,218.2629,217.9272,218.2099,7321.0
2018-05-15 14:15:00,246.9,246.99,246.69,246.99,4944.0,218.1392,218.2187,217.9537,218.2187,4944.0
2018-05-15 14:20:00,246.91,247.26,246.8,247.14,50003.0,218.1481,218.4573,218.0509,218.3513,50003.0
2018-05-15 14:25:00,247.26,247.33,246.86,246.94,18039.0,218.4573,218.5191,218.1039,218.1746,18039.0
2018-05-15 14:30:00,246.93,247.21,246.81,247.01,20021.0,218.1657,218.4131,218.0597,218.2364,20021.0
2018-05-15 14:35:00,247.14,247.18,246.75,246.79,7507.0,218.3513,218.3866,218.0067,218.042,7507.0
2018-05-15 14:40:00,246.79,247.05,246.72,247.05,4713.0,218.042,218.2717,217.9802,218.2717,4713.0
2018-05-15 14:45:00,247.01,247.01,246.81,246.81,4226.0,218.2364,218.2364,218.0597,218.0597,4226.0
2018-05-15 14:50:00,246.81,247.0,246.77,246.91,3150.0,218.0597,218.2276,218.0244,218.1481,3150.0
2018-05-15 14:55:00,247.01,247.01,246.71,246.82,4206.0,218.2364,218.2364,217.9714,218.0685,4206.0
2018-05-15 15:00:00,247.0,247.0,246.62,246.99,8254.0,218.2276,218.2276,217.8918,218.2187,8254.0
2018-05-15 15:05:00,246.93,247.11,246.87,246.87,3729.0,218.1657,218.3248,218.1127,218.1127,3729.0
2018-05-15 15:10:00,246.86,246.86,246.47,246.48,5047.0,218.1039,218.1039,217.7593,217.7681,5047.0
2018-05-15 15:15:00,246.46,246.71,246.46,246.65,2848.0,217.7505,217.9714,217.7505,217.9183,2848.0
2018-05-15 15:20:00,246.73,246.8,246.61,246.61,3426.0,217.989,218.0509,217.883,217.883,3426.0
2018-05-15 15:25:00,246.59,246.72,246.49,246.51,3735.0,217.8653,217.9802,217.777,217.7946,3735.0
2018-05-15 15:30:00,246.51,246.76,246.43,246.76,10352.0,217.7946,218.0155,217.724,218.0155,10352.0
2018-05-15 15:35:00,246.85,247.13,246.84,246.84,6267.0,218.095,218.3424,218.0862,218.0862,6267.0
2018-05-15 15:40:00,246.88,246.91,246.71,246.91,6769.0,218.1215,218.1481,217.9714,218.1481,6769.0
2018-05-15 15:45:00,246.82,246.98,246.67,246.79,20818.0,218.0685,218.2099,217.936,218.042,20818.0
2018-05-15 15:50:00,246.9,247.15,246.81,246.93,20131.0,218.1392,218.3601,218.0597,218.1657,20131.0
2018-05-15 15:55:00,246.95,247.39,246.91,247.3,69036.0,218.1834,218.5721,218.1481,218.4926,69036.0
2018-05-16 09:30:00,247.78,248.08,247.1,247.76,21469.0,218.9167,219.1818,218.3159,218.899,21469.0
2018-05-16 09:35:00,247.8,248.13,247.68,247.84,23881.0,218.9344,219.2259,218.8284,218.9697,23881.0
2018-05-16 09:40:00,247.77,248.3,247.73,248.17,8190.0,218.9079,219.3761,218.8725,219.2613,8190.0
2018-05-16 09:45:00,248.34,248.49,247.9,248.18,19601.0,219.4115,219.544,219.0227,219.2701,19601.0
2018-05-16 09:50:00,248.28,248.28,247.86,247.99,5275.0,219.3585,219.3585,218.9874,219.1022,5275.0
2018-05-16 09:55:00,247.89,248.03,247.72,247.97,7510.0,219.0139,219.1376,218.8637,219.0846,7510.0
2018-05-16 10:00:00,247.87,247.87,247.18,247.49,4062.0,218.9962,218.9962,218.3866,218.6605,4062.0
2018-05-16 10:05:00,247.62,247.72,247.44,247.72,6005.0,218.7753,218.8637,218.6163,218.8637,6005.0
2018-05-16 10:10:00,247.6,247.69,246.92,247.42,15073.0,218.7577,218.8372,218.1569,218.5986,15073.0
2018-05-16 10:15:00,247.56,247.8,247.33,247.66,14841.0,218.7223,218.9344,218.5191,218.8107,14841.0
2018-05-16 10:20:00,247.44,248.15,247.34,248.06,9000.0,218.6163,219.2436,218.528,219.1641,9000.0
2018-05-16 10:25:00,248.07,248.27,247.74,247.95,9085.0,219.1729,219.3496,218.8814,219.0669,9085.0
2018-05-16 10:30:00,247.79,248.0,247.59,247.86,6694.0,218.9255,219.1111,218.7488,218.9874,6694.0
2018-05-16 10:35:00,247.99,248.0,247.81,247.86,8576.0,219.1022,219.1111,218.9432,218.9874,8576.0
2018-05-16 10:40:00,247.89,247.98,247.61,247.68,5155.0,219.0139,219.0934,218.7665,218.8284,5155.0
2018-05-16 10:45:00,247.64,247.85,247.59,247.7,9480.0,218.793,218.9786,218.7488,218.846,9480.0
2018-05-16 10:50:00,247.7,247.96,247.55,247.71,6347.0,218.846,219.0757,218.7135,218.8549,6347.0
2018-05-16 10:55:00,247.72,247.87,247.64,247.69,4381.0,218.8637,218.9962,218.793,218.8372,4381.0
2018-05-16 11:00:00,247.66,247.69,247.49,247.5,3003.0,218.8107,218.8372,218.6605,218.6693,3003.0
2018-05-16 11:05:00,247.63,247.7,247.37,247.47,10900.0,218.7842,218.846,218.5545,218.6428,10900.0
2018-05-16 11:10:00,247.46,247.76,247.42,247.65,6802.0,218.634,218.899,218.5986,218.8019,6802.0
2018-05-16 11:15:00,247.73,247.98,247.48,247.98,6300.0,218.8725,219.0934,218.6517,219.0934,6300.0
2018-05-16 11:20:00,248.07,248.46,247.79,247.8,10314.0,219.1729,219.5175,218.9255,218.9344,10314.0
2018-05-16 11:25:00,247.6,247.81,247.41,247.8,3584.0,218.7577,218.9432,218.5898,218.9344,3584.0
2018-05-16 11:30:00,247.87,248.07,247.7,247.81,4851.0,218.9962,219.1729,218.846,218.9432,4851.0
2018-05-16 11:35:00,247.91,247.95,247.58,247.74,16359.0,219.0316,219.0669,218.74,218.8814,16359.0
2018-05-16 11:40:00,247.84,248.02,247.64,247.94,29854.0,218.9697,219.1288,218.793,219.0581,29854.0
2018-05-16 11:45:00,248.01,248.07,247.73,248.04,22945.0,219.1199,219.1729,218.8725,219.1464,22945.0
2018-05-16 11:50:00,247.92,247.96,247.76,247.9,5948.0,219.0404,219.0757,218.899,219.0227,5948.0
2018-05-16 11:55:00,247.91,248.12,247.91,248.12,6347.0,219.0316,219.2171,219.0316,219.2171,6347.0
2018-05-16 12:00:00,248.14,248.23,247.96,248.01,11874.0,219.2348,219.3143,219.0757,219.1199,11874.0
2018-05-16 12:05:00,248.06,248.34,247.63,247.81,12786.0,219.1641,219.4115,218.7842,218.9432,12786.0
2018-05-16 12:10:00,247.81,248.02,247.8,247.9,8307.0,218.9432,219.1288,218.9344,219.0227,8307.0
2018-05-16 12:15:00,248.0,248.22,247.89,248.22,13173.0,219.1111,219.3055,219.0139,219.3055,13173.0
2018-05-16 12:20:00,248.22,248.22,247.87,248.0,10236.0,219.3055,219.3055,218.9962,219.1111,10236.0
2018-05-16 12:25:00,248.06,248.08,247.89,247.89,10146.0,219.1641,219.1818,219.0139,219.0139,10146.0
2018-05-16 12:30:00,248.0,248.09,247.85,248.04,12333.0,219.1111,219.1906,218.9786,219.1464,12333.0
2018-05-16 12:35:00,248.16,248.21,248.02,248.03,8789.0,219.2524,219.2966,219.1288,219.1376,8789.0
2018-05-16 12:40:00,248.11,248.12,247.89,247.93,5176.0,219.2083,219.2171,219.0139,219.0492,5176.0
2018-05-16 12:45:00,247.99,248.14,247.98,247.98,7450.0,219.1022,219.2348,219.0934,219.0934,7450.0
2018-05-16 12:50:00,248.11,248.11,247.97,247.97,1971.0,219.2083,219.2083,219.0846,219.0846,1971.0
2018-05-16 12:55:00,247.97,248.05,247.78,248.03,8000.0,219.0846,219.1553,218.9167,219.1376,8000.0
2018-05-16 13:00:00,248.03,248.05,247.89,247.99,12484.0,219.1376,219.1553,219.0139,219.1022,12484.0
2018-05-16 13:05:00,248.06,248.1,247.87,247.95,3900.0,219.1641,219.1994,218.9962,219.0669,3900.0
2018-05-16 13:10:00,247.93,248.03,247.78,247.79,2842.0,219.0492,219.1376,218.9167,218.9255,2842.0
2018-05-16 13:15:00,247.86,248.02,247.86,247.91,3050.0,218.9874,219.1288,218.9874,219.0316,3050.0
2018-05-16 13:20:00,248.0,248.09,247.9,247.9,3375.0,219.1111,219.1906,219.0227,219.0227,3375.0
2018-05-16 13:25:00,247.9,248.1,247.82,247.82,3936.0,219.0227,219.1994,218.9521,218.9521,3936.0
2018-05-16 13:30:00,247.95,248.34,247.86,248.34,4154.0,219.0669,219.4115,218.9874,219.4115,4154.0
2018-05-16 13:35:00,248.33,248.72,248.31,248.72,6700.0,219.4026,219.7472,219.385,219.7472,6700.0
2018-05-16 13:40:00,248.56,248.67,248.25,248.25,7481.0,219.6059,219.703,219.332,219.332,7481.0
2018-05-16 13:45:00,248.27,248.41,248.2,248.36,3200.0,219.3496,219.4733,219.2878,219.4291,3200.0
2018-05-16 13:50:00,248.26,248.32,248.17,248.17,2000.0,219.3408,219.3938,219.2613,219.2613,2000.0
2018-05-16 13:55:00,248.17,248.36,248.14,248.29,6050.0,219.2613,219.4291,219.2348,219.3673,6050.0
2018-05-16 14:00:00,248.21,248.37,248.13,248.19,5830.0,219.2966,219.438,219.2259,219.279,5830.0
2018-05-16 14:05:00,248.15,248.34,248.15,248.23,7000.0,219.2436,219.4115,219.2436,219.3143,7000.0
2018-05-16 14:10:00,248.2,248.37,248.2,248.22,10352.0,219.2878,219.438,219.2878,219.3055,10352.0
2018-05-16 14:15:00,248.15,248.37,248.07,248.18,6486.0,219.2436,219.438,219.1729,219.2701,6486.0
2018-05-16 14:20:00,248.22,248.22,247.76,247.93,6885.0,219.3055,219.3055,218.899,219.0492,6885.0
2018-05-16 14:25:00,247.91,248.17,247.79,248.06,5114.0,219.0316,219.2613,218.9255,219.1641,5114.0
2018-05-16 14:30:00,248.16,248.16,247.93,248.06,4162.0,219.2524,219.2524,219.0492,219.1641,4162.0
2018-05-16 14:35:00,248.09,248.11,247.99,247.99,4220.0,219.1906,219.2083,219.1022,219.1022,4220.0
2018-05-16 14:40:00,248.01,248.13,248.0,248.09,7245.0,219.1199,219.2259,219.1111,219.1906,7245.0
2018-05-16 14:45:00,248.09,248.19,247.79,247.79,5340.0,219.1906,219.279,218.9255,218.9255,5340.0
2018-05-16 14:50:00,247.81,247.95,247.81,247.95,3700.0,218.9432,219.0669,218.9432,219.0669,3700.0
2018-05-16 14:55:00,247.95,248.19,247.95,248.07,21102.0,219.0669,219.279,219.0669,219.1729,21102.0
2018-05-16 15:00:00,247.99,248.06,247.65,247.71,10845.0,219.1022,219.1641,218.8019,218.8549,10845.0
2018-05-16 15:05:00,247.82,247.94,247.66,247.88,6242.0,218.9521,219.0581,218.8107,219.0051,6242.0
2018-05-16 15:10:00,247.83,247.83,247.48,247.54,7272.0,218.9609,218.9609,218.6517,218.7047,7272.0
2018-05-16 15:15:00,247.54,247.7,247.48,247.56,5762.0,218.7047,218.846,218.6517,218.7223,5762.0
2018-05-16 15:20:00,247.57,247.68,247.56,247.67,5425.0,218.7312,218.8284,218.7223,218.8195,5425.0
2018-05-16 15:25:00,247.67,247.68,247.44,247.49,6160.0,218.8195,218.8284,218.6163,218.6605,6160.0
2018-05-16 15:30:00,247.43,247.49,247.16,247.4,8598.0,218.6075,218.6605,218.3689,218.581,8598.0
2018-05-16 15:35:00,247.42,247.55,247.37,247.48,10483.0,218.5986,218.7135,218.5545,218.6517,10483.0
2018-05-16 15:40:00,247.46,247.48,247.31,247.37,7723.0,218.634,218.6517,218.5015,218.5545,7723.0
2018-05-16 15:45:00,247.33,247.37,246.54,246.79,31512.0,218.5191,218.5545,217.8212,218.042,31512.0
2018-05-16 15:50:00,246.88,247.04,246.83,246.93,27705.0,218.1215,218.2629,218.0774,218.1657,27705.0
2018-05-16 15:55:00,247.0,247.23,246.87,247.16,44188.0,218.2276,218.4308,218.1127,218.3689,44188.0
2018-05-17 09:30:00,247.69,248.37,247.28,247.74,21660.0,218.8372,219.438,218.475,218.8814,21660.0
2018-05-17 09:35:00,247.86,248.26,247.43,247.71,23308.0,218.9874,219.3408,218.6075,218.8549,23308.0
2018-05-17 09:40:00,247.72,248.0,247.37,247.89,10813.0,218.8637,219.1111,218.5545,219.0139,10813.0
2018-05-17 09:45:00,247.94,248.29,247.79,247.95,11475.0,219.0581,219.3673,218.9255,219.0669,11475.0
2018-05-17 09:50:00,248.06,248.89,247.97,248.37,10800.0,219.1641,219.8974,219.0846,219.438,10800.0
2018-05-17 09:55:00,248.44,248.89,248.41,248.68,16360.0,219.4998,219.8974,219.4733,219.7119,16360.0
2018-05-17 10:00:00,248.84,249.28,248.82,249.13,17268.0,219.8532,220.242,219.8356,220.1095,17268.0
2018-05-17 10:05:00,249.3,249.5,249.17,249.24,19982.0,220.2596,220.4364,220.1448,220.2066,19982.0
2018-05-17 10:10:00,249.2,249.44,249.15,249.34,11555.0,220.1713,220.3833,220.1271,220.295,11555.0
2018-05-17 10:15:00,249.25,249.33,249.01,249.19,4517.0,220.2155,220.2862,220.0034,220.1625,4517.0
2018-05-17 10:20:00,249.07,249.33,248.79,248.82,8512.0,220.0564,220.2862,219.8091,219.8356,8512.0
2018-05-17 10:25:00,248.84,248.85,248.59,248.76,8833.0,219.8532,219.8621,219.6324,219.7826,8833.0
2018-05-17 10:30:00,248.78,249.58,248.77,249.58,7073.0,219.8002,220.507,219.7914,220.507,7073.0
2018-05-17 10:35:00,249.55,249.86,249.31,249.72,16622.0,220.4805,220.7544,220.2685,220.6307,16622.0
2018-05-17 10:40:00,249.66,249.71,249.39,249.51,3000.0,220.5777,220.6219,220.3392,220.4452,3000.0
2018-05-17 10:45:00,249.63,249.99,249.54,249.84,6950.0,220.5512,220.8693,220.4717,220.7367,6950.0
2018-05-17 10:50:00,249.92,250.1,249.55,249.93,14966.0,220.8074,220.9665,220.4805,220.8163,14966.0
2018-05-17 10:55:00,249.7,249.98,249.69,249.95,2795.0,220.6131,220.8604,220.6042,220.8339,2795.0
2018-05-17 11:00:00,249.95,250.23,249.43,249.43,20185.0,220.8339,221.0813,220.3745,220.3745,20185.0
2018-05-17 11:05:00,249.67,249.72,249.53,249.55,5850.0,220.5865,220.6307,220.4629,220.4805,5850.0
2018-05-17 11:10:00,249.59,249.6,249.3,249.54,7094.0,220.5159,220.5247,220.2596,220.4717,7094.0
2018-05-17 11:15:00,249.54,249.55,249.17,249.25,7295.0,220.4717,220.4805,220.1448,220.2155,7295.0
2018-05-17 11:20:00,249.39,249.59,249.32,249.48,16094.0,220.3392,220.5159,220.2773,220.4187,16094.0
2018-05-17 11:25:00,249.59,249.8,249.48,249.73,23826.0,220.5159,220.7014,220.4187,220.6396,23826.0
2018-05-17 11:30:00,249.76,249.96,249.47,249.51,13191.0,220.6661,220.8428,220.4098,220.4452,13191.0
2018-05-17 11:35:00,249.47,249.67,249.29,249.57,19262.0,220.4098,220.5865,220.2508,220.4982,19262.0
2018-05-17 11:40:00,249.47,250.19,249.47,250.11,18983.0,220.4098,221.046,220.4098,220.9753,18983.0
2018-05-17 11:45:00,250.09,250.21,249.86,249.86,9974.0,220.9576,221.0636,220.7544,220.7544,9974.0
2018-05-17 11:50:00,249.86,250.15,249.79,249.93,8917.0,220.7544,221.0106,220.6926,220.8163,8917.0
2018-05-17 11:55:00,249.85,250.13,249.84,250.09,4739.0,220.7456,220.993,220.7367,220.9576,4739.0
2018-05-17 12:00:00,250.09,250.09,249.52,249.56,7806.0,220.9576,220.9576,220.454,220.4894,7806.0
2018-05-17 12:05:00,249.64,249.8,249.59,249.8,2400.0,220.56,220.7014,220.5159,220.7014,2400.0
2018-05-17 12:10:00,249.75,250.1,249.66,250.01,3400.0,220.6572,220.9665,220.5777,220.8869,3400.0
2018-05-17 12:15:00,250.09,250.13,249.5,249.61,7522.0,220.9576,220.993,220.4364,220.5335,7522.0
2018-05-17 12:20:00,249.63,249.87,249.51,249.87,3785.0,220.5512,220.7633,220.4452,220.7633,3785.0
2018-05-17 12:25:00,249.88,250.07,249.4,249.46,9015.0,220.7721,220.94,220.348,220.401,9015.0
2018-05-17 12:30:00,249.34,249.85,249.34,249.84,2743.0,220.295,220.7456,220.295,220.7367,2743.0
2018-05-17 12:35:00,249.81,249.93,249.68,249.69,16947.0,220.7102,220.8163,220.5954,220.6042,16947.0
2018-05-17 12:40:00,249.7,249.7,249.33,249.53,3753.0,220.6131,220.6131,220.2862,220.4629,3753.0
2018-05-17 12:45:00,249.52,249.68,249.5,249.55,3073.0,220.454,220.5954,220.4364,220.4805,3073.0
2018-05-17 12:50:00,249.62,249.66,249.44,249.53,5705.0,220.5424,220.5777,220.3833,220.4629,5705.0
2018-05-17 12:55:00,249.63,249.63,249.44,249.56,3902.0,220.5512,220.5512,220.3833,220.4894,3902.0
2018-05-17 13:00:00,249.57,249.62,249.46,249.58,5118.0,220.4982,220.5424,220.401,220.507,5118.0
2018-05-17 13:05:00,249.49,249.65,249.48,249.49,3503.0,220.4275,220.5689,220.4187,220.4275,3503.0
2018-05-17 13:10:00,249.63,249.65,249.49,249.65,3299.0,220.5512,220.5689,220.4275,220.5689,3299.0
2018-05-17 13:15:00,249.65,249.8,249.6,249.67,7965.0,220.5689,220.7014,220.5247,220.5865,7965.0
2018-05-17 13:20:00,249.59,249.85,249.45,249.8,7315.0,220.5159,220.7456,220.3922,220.7014,7315.0
2018-05-17 13:25:00,249.67,249.79,249.58,249.67,3276.0,220.5865,220.6926,220.507,220.5865,3276.0
2018-05-17 13:30:00,249.68,249.85,249.68,249.85,5163.0,220.5954,220.7456,220.5954,220.7456,5163.0
2018-05-17 13:35:00,249.77,249.83,249.63,249.64,2933.0,220.6749,220.7279,220.5512,220.56,2933.0
2018-05-17 13:40:00,249.74,249.74,249.47,249.47,4000.0,220.6484,220.6484,220.4098,220.4098,4000.0
2018-05-17 13:45:00,249.47,249.53,249.28,249.28,2456.0,220.4098,220.4629,220.242,220.242,2456.0
2018-05-17 13:50:00,249.38,249.55,249.18,249.24,8839.0,220.3303,220.4805,220.1536,220.2066,8839.0
2018-05-17 13:55:00,249.19,249.22,248.74,249.0,8983.0,220.1625,220.189,219.7649,219.9946,8983.0
2018-05-17 14:00:00,249.06,249.13,248.47,248.6,11257.0,220.0476,220.1095,219.5263,219.6412,11257.0
2018-05-17 14:05:00,248.45,248.74,248.45,248.72,6802.0,219.5087,219.7649,219.5087,219.7472,6802.0
2018-05-17 14:10:00,248.61,249.12,248.6,249.06,4069.0,219.65,220.1006,219.6412,220.0476,4069.0
2018-05-17 14:15:00,249.0,249.1,248.81,249.09,7329.0,219.9946,220.0829,219.8267,220.0741,7329.0
2018-05-17 14:20:00,249.09,249.25,248.99,249.11,6079.0,220.0741,220.2155,219.9858,220.0918,6079.0
2018-05-17 14:25:00,249.15,249.26,249.07,249.07,9019.0,220.1271,220.2243,220.0564,220.0564,9019.0
2018-05-17 14:30:00,249.15,249.36,249.09,249.28,10418.0,220.1271,220.3127,220.0741,220.242,10418.0
2018-05-17 14:35:00,249.17,249.33,249.08,249.3,6034.0,220.1448,220.2862,220.0653,220.2596,6034.0
2018-05-17 14:40:00,249.34,249.46,249.14,249.28,10550.0,220.295,220.401,220.1183,220.242,10550.0
2018-05-17 14:45:00,249.28,249.4,249.22,249.28,9757.0,220.242,220.348,220.189,220.242,9757.0
2018-05-17 14:50:00,249.36,249.36,249.03,249.11,3882.0,220.3127,220.3127,220.0211,220.0918,3882.0
2018-05-17 14:55:00,249.08,249.34,249.08,249.31,9875.0,220.0653,220.295,220.0653,220.2685,9875.0
2018-05-17 15:00:00,249.37,249.37,249.11,249.11,6560.0,220.3215,220.3215,220.0918,220.0918,6560.0
2018-05-17 15:05:00,249.1,249.34,249.1,249.29,4365.0,220.0829,220.295,220.0829,220.2508,4365.0
2018-05-17 15:10:00,249.29,249.29,249.0,249.12,5010.0,220.2508,220.2508,219.9946,220.1006,5010.0
2018-05-17 15:15:00,249.05,249.05,248.75,248.84,4900.0,220.0388,220.0388,219.7737,219.8532,4900.0
2018-05-17 15:20:00,248.89,249.04,248.86,248.88,4778.0,219.8974,220.0299,219.8709,219.8886,4778.0
2018-05-17 15:25:00,248.89,248.97,248.58,248.58,5835.0,219.8974,219.9681,219.6235,219.6235,5835.0
2018-05-17 15:30:00,248.67,248.7,248.58,248.6,11105.0,219.703,219.7295,219.6235,219.6412,11105.0
2018-05-17 15:35:00,248.64,248.64,248.46,248.64,7815.0,219.6765,219.6765,219.5175,219.6765,7815.0
2018-05-17 15:40:00,248.6,248.79,248.54,248.61,14904.0,219.6412,219.8091,219.5882,219.65,14904.0
2018-05-17 15:45:00,248.66,248.74,248.53,248.67,19092.0,219.6942,219.7649,219.5793,219.703,19092.0
2018-05-17 15:50:00,248.73,248.77,248.26,248.26,21484.0,219.756,219.7914,219.3408,219.3408,21484.0
2018-05-17 15:55:00,248.31,248.59,248.23,248.47,44397.0,219.385,219.6324,219.3143,219.5263,44397.0
2018-05-18 09:30:00,247.88,248.78,247.88,248.28,42697.0,219.0051,219.8002,219.0051,219.3585,42697.0
2018-05-18 09:35:00,248.24,249.54,248.24,248.94,11700.0,219.3231,220.4717,219.3231,219.9416,11700.0
2018-05-18 09:40:00,248.77,248.83,247.84,247.84,17516.0,219.7914,219.8444,218.9697,218.9697,17516.0
2018-05-18 09:45:00,247.87,248.18,247.63,247.74,12623.0,218.9962,219.2701,218.7842,218.8814,12623.0
2018-05-18 09:50:00,247.89,248.22,247.68,248.03,5401.0,219.0139,219.3055,218.8284,219.1376,5401.0
2018-05-18 09:55:00,248.07,248.3,247.83,248.16,13609.0,219.1729,219.3761,218.9609,219.2524,13609.0
2018-05-18 10:00:00,248.16,248.32,247.9,247.9,5788.0,219.2524,219.3938,219.0227,219.0227,5788.0
2018-05-18 10:05:00,247.93,248.33,247.63,248.33,7130.0,219.0492,219.4026,218.7842,219.4026,7130.0
2018-05-18 10:10:00,248.34,248.52,248.18,248.37,16251.0,219.4115,219.5705,219.2701,219.438,16251.0
2018-05-18 10:15:00,248.3,248.3,248.0,248.06,11307.0,219.3761,219.3761,219.1111,219.1641,11307.0
2018-05-18 10:20:00,248.21,248.49,248.21,248.31,20828.0,219.2966,219.544,219.2966,219.385,20828.0
2018-05-18 10:25:00,248.42,248.43,248.03,248.09,5338.0,219.4822,219.491,219.1376,219.1906,5338.0
2018-05-18 10:30:00,248.01,248.01,246.82,246.92,11263.0,219.1199,219.1199,218.0685,218.1569,11263.0
2018-05-18 10:35:00,246.73,247.34,246.71,247.16,12250.0,217.989,218.528,217.9714,218.3689,12250.0
2018-05-18 10:40:00,247.08,247.63,247.04,247.57,3560.0,218.2983,218.7842,218.2629,218.7312,3560.0
2018-05-18 10:45:00,247.62,247.62,247.39,247.43,3422.0,218.7753,218.7753,218.5721,218.6075,3422.0
2018-05-18 10:50:00,247.56,247.75,247.53,247.53,5817.0,218.7223,218.8902,218.6958,218.6958,5817.0
2018-05-18 10:55:00,247.51,247.95,247.51,247.82,3916.0,218.6782,219.0669,218.6782,218.9521,3916.0
2018-05-18 11:00:00,247.79,248.02,247.79,248.02,5644.0,218.9255,219.1288,218.9255,219.1288,5644.0
2018-05-18 11:05:00,247.93,248.2,247.84,248.14,5033.0,219.0492,219.2878,218.9697,219.2348,5033.0
2018-05-18 11:10:00,248.2,248.56,248.2,248.52,7044.0,219.2878,219.6059,219.2878,219.5705,7044.0
2018-05-18 11:15:00,248.42,248.65,248.32,248.44,7712.0,219.4822,219.6854,219.3938,219.4998,7712.0
2018-05-18 11:20:00,248.53,248.53,248.0,248.11,9072.0,219.5793,219.5793,219.1111,219.2083,9072.0
2018-05-18 11:25:00,248.08,248.08,247.77,247.86,4750.0,219.1818,219.1818,218.9079,218.9874,4750.0
2018-05-18 11:30:00,247.78,248.19,247.78,247.96,5527.0,218.9167,219.279,218.9167,219.0757,5527.0
2018-05-18 11:35:00,247.92,248.53,247.92,248.41,7678.0,219.0404,219.5793,219.0404,219.4733,7678.0
2018-05-18 11:40:00,248.35,248.54,248.33,248.38,9874.0,219.4203,219.5882,219.4026,219.4468,9874.0
2018-05-18 11:45:00,248.57,248.57,248.28,248.32,4800.0,219.6147,219.6147,219.3585,219.3938,4800.0
2018-05-18 11:50:00,248.28,248.65,248.1,248.59,6150.0,219.3585,219.6854,219.1994,219.6324,6150.0
2018-05-18 11:55:00,248.53,248.93,248.53,248.83,4289.0,219.5793,219.9327,219.5793,219.8444,4289.0
2018-05-18 12:00:00,248.87,248.92,248.17,248.31,4745.0,219.8797,219.9239,219.2613,219.385,4745.0
2018-05-18 12:05:00,248.29,248.7,248.23,248.7,4100.0,219.3673,219.7295,219.3143,219.7295,4100.0
2018-05-18 12:10:00,248.57,248.65,248.19,248.26,4900.0,219.6147,219.6854,219.279,219.3408,4900.0
2018-05-18 12:15:00,248.24,248.51,248.22,248.51,4025.0,219.3231,219.5617,219.3055,219.5617,4025.0
2018-05-18 12:20:00,248.5,248.65,248.47,248.47,5300.0,219.5528,219.6854,219.5263,219.5263,5300.0
2018-05-18 12:25:00,248.47,248.6,248.28,248.28,5836.0,219.5263,219.6412,219.3585,219.3585,5836.0
2018-05-18 12:30:00,248.25,248.42,248.24,248.31,3390.0,219.332,219.4822,219.3231,219.385,3390.0
2018-05-18 12:35:00,248.4,248.48,248.31,248.46,4200.0,219.4645,219.5352,219.385,219.5175,4200.0
2018-05-18 12:40:00,248.49,248.67,248.49,248.59,7100.0,219.544,219.703,219.544,219.6324,7100.0
2018-05-18 12:45:00,248.59,248.83,248.59,248.8,2402.0,219.6324,219.8444,219.6324,219.8179,2402.0
2018-05-18 12:50:00,248.85,248.87,248.61,248.65,12622.0,219.8621,219.8797,219.65,219.6854,12622.0
2018-05-18 12:55:00,248.63,248.79,248.59,248.78,4240.0,219.6677,219.8091,219.6324,219.8002,4240.0
2018-05-18 13:00:00,248.85,248.85,248.71,248.78,2200.0,219.8621,219.8621,219.7384,219.8002,2200.0
2018-05-18 13:05:00,248.83,249.19,248.83,249.06,5103.0,219.8444,220.1625,219.8444,220.0476,5103.0
2018-05-18 13:10:00,249.11,249.11,248.88,248.96,3183.0,220.0918,220.0918,219.8886,219.9593,3183.0
2018-05-18 13:15:00,248.96,249.53,248.48,249.18,17783.0,219.9593,220.4629,219.5352,220.1536,17783.0
2018-05-18 13:20:00,249.19,249.38,249.08,249.35,11311.0,220.1625,220.3303,220.0653,220.3038,11311.0
2018-05-18 13:25:00,249.34,249.47,249.24,249.41,2900.0,220.295,220.4098,220.2066,220.3568,2900.0
2018-05-18 13:30:00,249.52,249.52,249.3,249.34,7157.0,220.454,220.454,220.2596,220.295,7157.0
2018-05-18 13:35:00,249.26,249.38,249.16,249.28,25074.0,220.2243,220.3303,220.136,220.242,25074.0
2018-05-18 13:40:00,249.33,249.41,248.93,248.93,21463.0,220.2862,220.3568,219.9327,219.9327,21463.0
2018-05-18 13:45:00,248.96,249.47,248.96,249.39,19625.0,219.9593,220.4098,219.9593,220.3392,19625.0
2018-05-18 13:50:00,249.4,249.4,249.24,249.25,12012.0,220.348,220.348,220.2066,220.2155,12012.0
2018-05-18 13:55:00,249.26,249.6,249.05,249.25,26359.0,220.2243,220.5247,220.0388,220.2155,26359.0
2018-05-18 14:00:00,249.29,249.45,249.24,249.37,10315.0,220.2508,220.3922,220.2066,220.3215,10315.0
2018-05-18 14:05:00,249.37,249.5,249.23,249.5,8653.0,220.3215,220.4364,220.1978,220.4364,8653.0
2018-05-18 14:10:00,249.56,249.73,249.46,249.47,5900.0,220.4894,220.6396,220.401,220.4098,5900.0
2018-05-18 14:15:00,249.28,249.46,249.28,249.46,1500.0,220.242,220.401,220.242,220.401,1500.0
2018-05-18 14:20:00,249.43,249.69,249.43,249.69,3612.0,220.3745,220.6042,220.3745,220.6042,3612.0
2018-05-18 14:25:00,249.71,249.71,249.58,249.61,8470.0,220.6219,220.6219,220.507,220.5335,8470.0
2018-05-18 14:30:00,249.65,249.67,249.39,249.39,8229.0,220.5689,220.5865,220.3392,220.3392,8229.0
2018-05-18 14:35:00,249.39,249.51,249.0,249.0,10601.0,220.3392,220.4452,219.9946,219.9946,10601.0
2018-05-18 14:40:00,249.0,249.36,248.99,249.24,12474.0,219.9946,220.3127,219.9858,220.2066,12474.0
2018-05-18 14:45:00,249.26,249.45,249.26,249.45,4020.0,220.2243,220.3922,220.2243,220.3922,4020.0
2018-05-18 14:50:00,249.45,249.59,249.38,249.43,5097.0,220.3922,220.5159,220.3303,220.3745,5097.0
2018-05-18 14:55:00,249.48,249.6,249.24,249.6,22301.0,220.4187,220.5247,220.2066,220.5247,22301.0
2018-05-18 15:00:00,249.52,249.57,249.33,249.5,5641.0,220.454,220.4982,220.2862,220.4364,5641.0
2018-05-18 15:05:00,249.31,249.52,249.31,249.45,7934.0,220.2685,220.454,220.2685,220.3922,7934.0
2018-05-18 15:10:00,249.5,249.56,249.38,249.41,5833.0,220.4364,220.4894,220.3303,220.3568,5833.0
2018-05-18 15:15:00,249.41,249.51,249.32,249.38,9100.0,220.3568,220.4452,220.2773,220.3303,9100.0
2018-05-18 15:20:00,249.39,249.51,249.37,249.47,4700.0,220.3392,220.4452,220.3215,220.4098,4700.0
2018-05-18 15:25:00,249.43,249.53,249.38,249.46,9643.0,220.3745,220.4629,220.3303,220.401,9643.0
2018-05-18 15:30:00,249.49,249.49,249.38,249.45,5847.0,220.4275,220.4275,220.3303,220.3922,5847.0
2018-05-18 15:35:00,249.46,249.65,249.44,249.53,7101.0,220.401,220.5689,220.3833,220.4629,7101.0
2018-05-18 15:40:00,249.55,249.58,249.27,249.49,22996.0,220.4805,220.507,220.2331,220.4275,22996.0
2018-05-18 15:45:00,249.48,249.52,249.22,249.26,19167.0,220.4187,220.454,220.189,220.2243,19167.0
2018-05-18 15:50:00,249.23,249.49,249.18,249.46,20274.0,220.1978,220.4275,220.1536,220.401,20274.0
2018-05-18 15:55:00,249.43,249.64,249.39,249.46,47776.0,220.3745,220.56,220.3392,220.401,47776.0
2018-05-21 09:30:00,251.0,252.0,250.68,251.9,38638.0,221.7616,222.6451,221.4789,222.5568,38638.0
2018-05-21 09:35:00,252.19,253.0,251.63,252.6,22474.0,222.813,223.5286,222.3182,223.1752,22474.0
2018-05-21 09:40:00,252.65,253.45,252.65,252.81,17791.0,223.2194,223.9262,223.2194,223.3608,17791.0
2018-05-21 09:45:00,252.68,253.56,252.68,253.52,16017.0,223.2459,224.0234,223.2459,223.9881,16017.0
2018-05-21 09:50:00,253.48,253.48,252.35,252.76,13592.0,223.9527,223.9527,222.9544,223.3166,13592.0
2018-05-21 09:55:00,252.67,252.85,251.97,251.98,7766.0,223.2371,223.3961,222.6186,222.6275,7766.0
2018-05-21 10:00:00,251.97,252.64,251.71,252.64,5770.0,222.6186,223.2106,222.3889,223.2106,5770.0
2018-05-21 10:05:00,252.64,253.2,252.62,253.19,9929.0,223.2106,223.7053,223.1929,223.6965,9929.0
2018-05-21 10:10:00,253.11,253.11,252.56,252.73,7014.0,223.6258,223.6258,223.1399,223.2901,7014.0
2018-05-21 10:15:00,252.73,253.56,252.73,253.56,10147.0,223.2901,224.0234,223.2901,224.0234,10147.0
2018-05-21 10:20:00,253.56,253.66,253.11,253.24,16119.0,224.0234,224.1118,223.6258,223.7407,16119.0
2018-05-21 10:25:00,253.28,253.88,253.28,253.75,15223.0,223.776,224.3061,223.776,224.1913,15223.0
2018-05-21 10:30:00,253.81,254.53,253.76,254.25,27437.0,224.2443,224.8804,224.2001,224.633,27437.0
2018-05-21 10:35:00,254.25,254.88,254.24,254.35,15218.0,224.633,225.1896,224.6242,224.7214,15218.0
2018-05-21 10:40:00,254.38,254.94,254.31,254.33,17315.0,224.7479,225.2427,224.686,224.7037,17315.0
2018-05-21 10:45:00,254.52,254.75,254.48,254.64,14135.0,224.8716,225.0748,224.8362,224.9776,14135.0
2018-05-21 10:50:00,254.69,254.87,254.37,254.48,9892.0,225.0218,225.1808,224.7391,224.8362,9892.0
2018-05-21 10:55:00,254.49,254.68,254.44,254.65,14251.0,224.8451,225.0129,224.8009,224.9864,14251.0
2018-05-21 11:00:00,254.66,254.71,254.4,254.57,6039.0,224.9953,225.0395,224.7656,224.9158,6039.0
2018-05-21 11:05:00,254.55,254.75,254.17,254.17,15900.0,224.8981,225.0748,224.5624,224.5624,15900.0
2018-05-21 11:10:00,254.25,254.67,254.13,254.52,7894.0,224.633,225.0041,224.527,224.8716,7894.0
2018-05-21 11:15:00,254.43,254.69,254.43,254.55,2733.0,224.7921,225.0218,224.7921,224.8981,2733.0
2018-05-21 11:20:00,254.51,254.71,254.47,254.47,5408.0,224.8627,225.0395,224.8274,224.8274,5408.0
2018-05-21 11:25:00,254.57,254.57,253.62,253.87,6296.0,224.9158,224.9158,224.0764,224.2973,6296.0
2018-05-21 11:30:00,253.84,253.94,253.73,253.88,6602.0,224.2708,224.3591,224.1736,224.3061,6602.0
2018-05-21 11:35:00,253.96,254.18,253.83,253.84,6362.0,224.3768,224.5712,224.262,224.2708,6362.0
2018-05-21 11:40:00,253.89,253.98,253.7,253.83,7419.0,224.315,224.3945,224.1471,224.262,7419.0
2018-05-21 11:45:00,253.79,254.18,253.71,254.18,3811.0,224.2266,224.5712,224.1559,224.5712,3811.0
2018-05-21 11:50:00,254.26,254.3,254.03,254.11,4853.0,224.6419,224.6772,224.4387,224.5093,4853.0
2018-05-21 11:55:00,254.22,254.3,254.06,254.26,8709.0,224.6065,224.6772,224.4652,224.6419,8709.0
2018-05-21 12:00:00,254.27,254.27,254.07,254.26,6495.0,224.6507,224.6507,224.474,224.6419,6495.0
2018-05-21 12:05:00,254.28,254.37,254.04,254.1,5184.0,224.6595,224.7391,224.4475,224.5005,5184.0
2018-05-21 12:10:00,254.24,254.75,254.19,254.48,8612.0,224.6242,225.0748,224.58,224.8362,8612.0
2018-05-21 12:15:00,254.43,254.43,254.28,254.29,1900.0,224.7921,224.7921,224.6595,224.6684,1900.0
2018-05-21 12:20:00,254.22,254.34,254.05,254.34,1955.0,224.6065,224.7126,224.4563,224.7126,1955.0
2018-05-21 12:25:00,254.35,254.38,254.1,254.21,2100.0,224.7214,224.7479,224.5005,224.5977,2100.0
2018-05-21 12:30:00,254.09,254.17,253.98,254.06,2950.0,224.4917,224.5624,224.3945,224.4652,2950.0
2018-05-21 12:35:00,254.21,254.21,254.06,254.09,1900.0,224.5977,224.5977,224.4652,224.4917,1900.0
2018-05-21 12:40:00,254.16,254.42,254.16,254.38,3906.0,224.5535,224.7832,224.5535,224.7479,3906.0
2018-05-21 12:45:00,254.44,254.44,254.11,254.14,6948.0,224.8009,224.8009,224.5093,224.5358,6948.0
2018-05-21 12:50:00,254.26,254.53,254.26,254.46,2917.0,224.6419,224.8804,224.6419,224.8186,2917.0
2018-05-21 12:55:00,254.5,254.63,254.17,254.17,3301.0,224.8539,224.9688,224.5624,224.5624,3301.0
2018-05-21 13:00:00,254.31,254.52,254.17,254.17,12501.0,224.686,224.8716,224.5624,224.5624,12501.0
2018-05-21 13:05:00,254.31,254.45,254.26,254.45,14020.0,224.686,224.8097,224.6419,224.8097,14020.0
2018-05-21 13:10:00,254.52,254.68,254.46,254.67,7352.0,224.8716,225.0129,224.8186,225.0041,7352.0
2018-05-21 13:15:00,254.51,254.67,254.45,254.61,5910.0,224.8627,225.0041,224.8097,224.9511,5910.0
2018-05-21 13:20:00,254.67,254.68,254.37,254.37,7818.0,225.0041,225.0129,224.7391,224.7391,7818.0
2018-05-21 13:25:00,254.46,254.61,254.35,254.53,6585.0,224.8186,224.9511,224.7214,224.8804,6585.0
2018-05-21 13:30:00,254.46,254.65,254.4,254.52,4200.0,224.8186,224.9864,224.7656,224.8716,4200.0
2018-05-21 13:35:00,254.56,254.62,254.49,254.51,3550.0,224.9069,224.9599,224.8451,224.8627,3550.0
2018-05-21 13:40:00,254.63,254.75,254.56,254.59,4466.0,224.9688,225.0748,224.9069,224.9334,4466.0
2018-05-21 13:45:00,254.55,254.63,254.46,254.48,1459.0,224.8981,224.9688,224.8186,224.8362,1459.0
2018-05-21 13:50:00,254.64,254.64,254.43,254.48,3400.0,224.9776,224.9776,224.7921,224.8362,3400.0
2018-05-21 13:55:00,254.51,254.69,254.39,254.66,5934.0,224.8627,225.0218,224.7567,224.9953,5934.0
2018-05-21 14:00:00,254.67,254.67,254.39,254.6,6471.0,225.0041,225.0041,224.7567,224.9423,6471.0
2018-05-21 14:05:00,254.72,254.72,254.47,254.47,6432.0,225.0483,225.0483,224.8274,224.8274,6432.0
2018-05-21 14:10:00,254.56,254.64,254.35,254.37,4404.0,224.9069,224.9776,224.7214,224.7391,4404.0
2018-05-21 14:15:00,254.29,254.49,254.22,254.46,2671.0,224.6684,224.8451,224.6065,224.8186,2671.0
2018-05-21 14:20:00,254.34,254.42,254.28,254.3,4713.0,224.7126,224.7832,224.6595,224.6772,4713.0
2018-05-21 14:25:00,254.33,254.54,254.33,254.47,4200.0,224.7037,224.8893,224.7037,224.8274,4200.0
2018-05-21 14:30:00,254.45,254.45,254.04,254.12,7671.0,224.8097,224.8097,224.4475,224.5182,7671.0
2018-05-21 14:35:00,254.2,254.43,254.19,254.34,3080.0,224.5889,224.7921,224.58,224.7126,3080.0
2018-05-21 14:40:00,254.43,254.43,254.32,254.36,4200.0,224.7921,224.7921,224.6949,224.7302,4200.0
2018-05-21 14:45:00,254.5,254.58,254.44,254.53,5920.0,224.8539,224.9246,224.8009,224.8804,5920.0
2018-05-21 14:50:00,254.47,254.75,254.47,254.62,9891.0,224.8274,225.0748,224.8274,224.9599,9891.0
2018-05-21 14:55:00,254.53,254.93,254.53,254.69,10085.0,224.8804,225.2338,224.8804,225.0218,10085.0
2018-05-21 15:00:00,254.63,254.63,254.34,254.34,6400.0,224.9688,224.9688,224.7126,224.7126,6400.0
2018-05-21 15:05:00,254.28,254.5,254.22,254.42,3515.0,224.6595,224.8539,224.6065,224.7832,3515.0
2018-05-21 15:10:00,254.45,254.68,254.44,254.48,6830.0,224.8097,225.0129,224.8009,224.8362,6830.0
2018-05-21 15:15:00,254.42,254.51,254.37,254.37,5108.0,224.7832,224.8627,224.7391,224.7391,5108.0
2018-05-21 15:20:00,254.42,254.46,254.23,254.28,5637.0,224.7832,224.8186,224.6154,224.6595,5637.0
2018-05-21 15:25:00,254.21,254.23,254.0,254.05,14814.0,224.5977,224.6154,224.4122,224.4563,14814.0
2018-05-21 15:30:00,254.07,254.25,253.99,254.25,16005.0,224.474,224.633,224.4033,224.633,16005.0
2018-05-21 15:35:00,254.25,254.38,254.13,254.37,12704.0,224.633,224.7479,224.527,224.7391,12704.0
2018-05-21 15:40:00,254.32,254.47,254.26,254.34,12152.0,224.6949,224.8274,224.6419,224.7126,12152.0
2018-05-21 15:45:00,254.38,254.48,254.31,254.47,26933.0,224.7479,224.8362,224.686,224.8274,26933.0
2018-05-21 15:50:00,254.48,254.85,254.47,254.85,28596.0,224.8362,225.1631,224.8274,225.1631,28596.0
2018-05-21 15:55:00,254.85,254.89,254.55,254.67,78780.0,225.1631,225.1985,224.8981,225.0041,78780.0
2018-05-22 09:30:00,255.15,255.58,254.86,255.2,34026.0,225.4282,225.8081,225.172,225.4724,34026.0
2018-05-22 09:35:00,255.05,255.59,254.6,254.69,8359.0,225.3398,225.8169,224.9423,225.0218,8359.0
2018-05-22 09:40:00,254.69,255.09,254.5,254.73,5589.0,225.0218,225.3752,224.8539,225.0571,5589.0
2018-05-22 09:45:00,254.64,254.97,254.63,254.82,5101.0,224.9776,225.2692,224.9688,225.1366,5101.0
2018-05-22 09:50:00,254.81,254.81,254.23,254.56,6218.0,225.1278,225.1278,224.6154,224.9069,6218.0
2018-05-22 09:55:00,254.62,255.26,254.62,255.26,9676.0,224.9599,225.5254,224.9599,225.5254,9676.0
2018-05-22 10:00:00,255.17,255.43,254.91,255.08,12058.0,225.4459,225.6756,225.2162,225.3664,12058.0
2018-05-22 10:05:00,255.14,255.41,255.05,255.17,11317.0,225.4194,225.6579,225.3398,225.4459,11317.0
2018-05-22 10:10:00,255.18,255.43,255.08,255.3,23483.0,225.4547,225.6756,225.3664,225.5607,23483.0
2018-05-22 10:15:00,255.35,255.43,255.04,255.23,23944.0,225.6049,225.6756,225.331,225.4989,23944.0
2018-05-22 10:20:00,255.24,255.47,255.18,255.47,6798.0,225.5077,225.7109,225.4547,225.7109,6798.0
2018-05-22 10:25:00,255.5,256.3,255.5,255.92,29865.0,225.7374,226.4442,225.7374,226.1085,29865.0
2018-05-22 10:30:00,255.81,255.97,255.34,255.89,14676.0,226.0113,226.1527,225.5961,226.082,14676.0
2018-05-22 10:35:00,255.84,255.85,255.4,255.41,4662.0,226.0378,226.0467,225.6491,225.6579,4662.0
2018-05-22 10:40:00,255.52,255.65,255.27,255.36,12094.0,225.7551,225.87,225.5342,225.6137,12094.0
2018-05-22 10:45:00,255.3,255.3,254.35,254.35,15821.0,225.5607,225.5607,224.7214,224.7214,15821.0
2018-05-22 10:50:00,254.29,254.38,253.86,254.0,16710.0,224.6684,224.7479,224.2885,224.4122,16710.0
2018-05-22 10:55:00,254.01,254.03,253.74,254.01,7385.0,224.421,224.4387,224.1824,224.421,7385.0
2018-05-22 11:00:00,253.98,254.46,253.93,254.34,8064.0,224.3945,224.8186,224.3503,224.7126,8064.0
2018-05-22 11:05:00,254.38,254.73,254.34,254.54,5662.0,224.7479,225.0571,224.7126,224.8893,5662.0
2018-05-22 11:10:00,254.52,254.73,254.38,254.48,3701.0,224.8716,225.0571,224.7479,224.8362,3701.0
2018-05-22 11:15:00,254.52,254.59,254.1,254.4,5002.0,224.8716,224.9334,224.5005,224.7656,5002.0
2018-05-22 11:20:00,254.43,254.74,254.43,254.68,2198.0,224.7921,225.066,224.7921,225.0129,2198.0
2018-05-22 11:25:00,254.73,254.9,254.71,254.76,5450.0,225.0571,225.2073,225.0395,225.0836,5450.0
2018-05-22 11:30:00,254.73,254.91,254.58,254.91,4974.0,225.0571,225.2162,224.9246,225.2162,4974.0
2018-05-22 11:35:00,254.82,254.91,254.76,254.76,3507.0,225.1366,225.2162,225.0836,225.0836,3507.0
2018-05-22 11:40:00,254.68,254.68,254.5,254.57,8505.0,225.0129,225.0129,224.8539,224.9158,8505.0
2018-05-22 11:45:00,254.65,254.79,254.57,254.62,4300.0,224.9864,225.1101,224.9158,224.9599,4300.0
2018-05-22 11:50:00,254.77,255.03,254.67,255.03,7623.0,225.0925,225.3222,225.0041,225.3222,7623.0
2018-05-22 11:55:00,255.03,255.18,254.88,254.88,7528.0,225.3222,225.4547,225.1896,225.1896,7528.0
2018-05-22 12:00:00,254.9,254.92,254.81,254.86,3300.0,225.2073,225.225,225.1278,225.172,3300.0
2018-05-22 12:05:00,254.87,254.99,254.73,254.84,5992.0,225.1808,225.2868,225.0571,225.1543,5992.0
2018-05-22 12:10:00,254.81,254.89,254.8,254.89,1100.0,225.1278,225.1985,225.119,225.1985,1100.0
2018-05-22 12:15:00,254.94,255.0,254.83,254.95,2500.0,225.2427,225.2957,225.1455,225.2515,2500.0
2018-05-22 12:20:00,254.86,254.96,254.83,254.93,3414.0,225.172,225.2603,225.1455,225.2338,3414.0
2018-05-22 12:25:00,254.89,254.9,254.58,254.78,3401.0,225.1985,225.2073,224.9246,225.1013,3401.0
2018-05-22 12:30:00,254.85,254.85,254.55,254.6,1600.0,225.1631,225.1631,224.8981,224.9423,1600.0
2018-05-22 12:35:00,254.47,254.87,254.46,254.85,4289.0,224.8274,225.1808,224.8186,225.1631,4289.0
2018-05-22 12:40:00,254.78,254.89,254.77,254.78,4100.0,225.1013,225.1985,225.0925,225.1013,4100.0
2018-05-22 12:45:00,254.68,254.8,254.52,254.71,2487.0,225.0129,225.119,224.8716,225.0395,2487.0
2018-05-22 12:50:00,254.72,254.82,254.58,254.59,3493.0,225.0483,225.1366,224.9246,224.9334,3493.0
2018-05-22 12:55:00,254.61,254.65,254.5,254.55,1680.0,224.9511,224.9864,224.8539,224.8981,1680.0
2018-05-22 13:00:00,254.52,254.52,254.14,254.14,2392.0,224.8716,224.8716,224.5358,224.5358,2392.0
2018-05-22 13:05:00,254.14,254.36,254.11,254.32,2806.0,224.5358,224.7302,224.5093,224.6949,2806.0
2018-05-22 13:10:00,254.36,254.42,254.2,254.27,3958.0,224.7302,224.7832,224.5889,224.6507,3958.0
2018-05-22 13:15:00,254.29,254.3,254.04,254.09,3427.0,224.6684,224.6772,224.4475,224.4917,3427.0
2018-05-22 13:20:00,254.13,254.22,254.08,254.19,1710.0,224.527,224.6065,224.4828,224.58,1710.0
2018-05-22 13:25:00,254.17,254.34,254.17,254.31,2031.0,224.5624,224.7126,224.5624,224.686,2031.0
2018-05-22 13:30:00,254.38,254.38,254.06,254.29,8197.0,224.7479,224.7479,224.4652,224.6684,8197.0
2018-05-22 13:35:00,254.27,254.28,254.14,254.28,1608.0,224.6507,224.6595,224.5358,224.6595,1608.0
2018-05-22 13:40:00,254.15,254.35,254.12,254.12,3270.0,224.5447,224.7214,224.5182,224.5182,3270.0
2018-05-22 13:45:00,254.05,254.21,254.02,254.18,5120.0,224.4563,224.5977,224.4298,224.5712,5120.0
2018-05-22 13:50:00,254.22,254.32,254.12,254.31,3158.0,224.6065,224.6949,224.5182,224.686,3158.0
2018-05-22 13:55:00,254.34,254.34,254.2,254.31,4670.0,224.7126,224.7126,224.5889,224.686,4670.0
2018-05-22 14:00:00,254.3,254.41,254.17,254.41,3537.0,224.6772,224.7744,224.5624,224.7744,3537.0
2018-05-22 14:05:00,254.4,254.41,254.23,254.3,2223.0,224.7656,224.7744,224.6154,224.6772,2223.0
2018-05-22 14:10:00,254.32,254.39,254.28,254.39,2600.0,224.6949,224.7567,224.6595,224.7567,2600.0
2018-05-22 14:15:00,254.41,254.45,254.33,254.33,5647.0,224.7744,224.8097,224.7037,224.7037,5647.0
2018-05-22 14:20:00,254.33,254.44,254.32,254.4,4481.0,224.7037,224.8009,224.6949,224.7656,4481.0
2018-05-22 14:25:00,254.4,254.44,254.32,254.37,3340.0,224.7656,224.8009,224.6949,224.7391,3340.0
2018-05-22 14:30:00,254.39,254.56,254.37,254.56,2040.0,224.7567,224.9069,224.7391,224.9069,2040.0
2018-05-22 14:35:00,254.54,254.54,254.37,254.4,3838.0,224.8893,224.8893,224.7391,224.7656,3838.0
2018-05-22 14:40:00,254.43,254.45,254.15,254.15,3642.0,224.7921,224.8097,224.5447,224.5447,3642.0
2018-05-22 14:45:00,254.27,254.39,254.27,254.32,2112.0,224.6507,224.7567,224.6507,224.6949,2112.0
2018-05-22 14:50:00,254.39,254.41,254.23,254.41,4245.0,224.7567,224.7744,224.6154,224.7744,4245.0
2018-05-22 14:55:00,254.37,254.38,254.07,254.07,3941.0,224.7391,224.7479,224.474,224.474,3941.0
2018-05-22 15:00:00,254.0,254.18,253.93,254.08,5112.0,224.4122,224.5712,224.3503,224.4828,5112.0
2018-05-22 15:05:00,254.09,254.09,253.93,253.96,10002.0,224.4917,224.4917,224.3503,224.3768,10002.0
2018-05-22 15:10:00,254.02,254.02,253.58,253.78,4998.0,224.4298,224.4298,224.0411,224.2178,4998.0
2018-05-22 15:15:00,253.7,253.91,253.58,253.79,6120.0,224.1471,224.3326,224.0411,224.2266,6120.0
2018-05-22 15:20:00,253.68,253.7,253.47,253.65,4683.0,224.1294,224.1471,223.9439,224.1029,4683.0
2018-05-22 15:25:00,253.58,253.68,253.55,253.61,9970.0,224.0411,224.1294,224.0146,224.0676,9970.0
2018-05-22 15:30:00,253.61,253.61,253.28,253.43,11954.0,224.0676,224.0676,223.776,223.9086,11954.0
2018-05-22 15:35:00,253.44,253.44,253.17,253.2,11001.0,223.9174,223.9174,223.6788,223.7053,11001.0
2018-05-22 15:40:00,253.17,253.27,253.12,253.16,13797.0,223.6788,223.7672,223.6347,223.67,13797.0
2018-05-22 15:45:00,253.16,253.16,252.88,252.93,13318.0,223.67,223.67,223.4226,223.4668,13318.0
2018-05-22 15:50:00,252.9,252.9,252.57,252.69,16268.0,223.4403,223.4403,223.1487,223.2548,16268.0
2018-05-22 15:55:00,252.68,252.79,252.35,252.6,47060.0,223.2459,223.3431,222.9544,223.1752,47060.0
2018-05-23 09:30:00,252.02,252.02,249.77,249.77,26602.0,222.6628,222.6628,220.6749,220.6749,26602.0
2018-05-23 09:35:00,250.03,250.98,249.92,250.97,5071.0,220.9046,221.744,220.8074,221.7351,5071.0
2018-05-23 09:40:00,250.98,251.27,249.91,249.94,11186.0,221.744,222.0002,220.7986,220.8251,11186.0
2018-05-23 09:45:00,249.89,250.24,249.47,250.0,17412.0,220.7809,221.0902,220.4098,220.8781,17412.0
2018-05-23 09:50:00,249.89,250.75,249.88,250.75,6432.0,220.7809,221.5407,220.7721,221.5407,6432.0
2018-05-23 09:55:00,250.91,251.01,250.72,251.01,1825.0,221.6821,221.7705,221.5142,221.7705,1825.0
2018-05-23 10:00:00,251.09,251.11,250.31,250.45,3295.0,221.8411,221.8588,221.152,221.2757,3295.0
2018-05-23 10:05:00,250.46,250.89,250.46,250.78,7328.0,221.2845,221.6644,221.2845,221.5672,7328.0
2018-05-23 10:10:00,250.78,251.25,250.71,251.18,7177.0,221.5672,221.9825,221.5054,221.9207,7177.0
2018-05-23 10:15:00,251.1,251.19,250.8,250.8,3809.0,221.85,221.9295,221.5849,221.5849,3809.0
2018-05-23 10:20:00,250.72,250.79,250.44,250.75,9031.0,221.5142,221.5761,221.2669,221.5407,9031.0
2018-05-23 10:25:00,250.71,250.99,250.54,250.76,3557.0,221.5054,221.7528,221.3552,221.5496,3557.0
2018-05-23 10:30:00,250.68,250.68,250.11,250.28,9016.0,221.4789,221.4789,220.9753,221.1255,9016.0
2018-05-23 10:35:00,250.45,250.46,250.1,250.21,2728.0,221.2757,221.2845,220.9665,221.0636,2728.0
2018-05-23 10:40:00,250.19,250.32,250.12,250.32,3240.0,221.046,221.1608,220.9841,221.1608,3240.0
2018-05-23 10:45:00,250.09,250.33,250.03,250.1,2400.0,220.9576,221.1697,220.9046,220.9665,2400.0
2018-05-23 10:50:00,250.1,250.29,249.97,250.29,6869.0,220.9665,221.1343,220.8516,221.1343,6869.0
2018-05-23 10:55:00,250.29,250.98,250.26,250.65,11068.0,221.1343,221.744,221.1078,221.4524,11068.0
2018-05-23 11:00:00,250.55,250.76,250.48,250.6,5511.0,221.364,221.5496,221.3022,221.4082,5511.0
2018-05-23 11:05:00,250.58,250.65,250.26,250.32,6725.0,221.3905,221.4524,221.1078,221.1608,6725.0
2018-05-23 11:10:00,250.32,250.4,250.11,250.18,5940.0,221.1608,221.2315,220.9753,221.0371,5940.0
2018-05-23 11:15:00,250.24,250.25,249.96,250.04,7802.0,221.0902,221.099,220.8428,220.9134,7802.0
2018-05-23 11:20:00,250.04,250.1,249.9,250.02,15152.0,220.9134,220.9665,220.7898,220.8958,15152.0
2018-05-23 11:25:00,250.06,250.06,249.75,249.92,2739.0,220.9311,220.9311,220.6572,220.8074,2739.0
2018-05-23 11:30:00,249.84,250.0,249.64,249.8,2105.0,220.7367,220.8781,220.56,220.7014,2105.0
2018-05-23 11:35:00,249.82,249.86,249.59,249.69,1500.0,220.7191,220.7544,220.5159,220.6042,1500.0
2018-05-23 11:40:00,249.79,249.82,249.62,249.75,3101.0,220.6926,220.7191,220.5424,220.6572,3101.0
2018-05-23 11:45:00,249.75,249.75,249.58,249.75,3329.0,220.6572,220.6572,220.507,220.6572,3329.0
2018-05-23 11:50:00,249.75,249.77,249.48,249.65,7755.0,220.6572,220.6749,220.4187,220.5689,7755.0
2018-05-23 11:55:00,249.65,249.74,249.18,249.2,5350.0,220.5689,220.6484,220.1536,220.1713,5350.0
2018-05-23 12:00:00,249.16,249.42,249.15,249.42,2800.0,220.136,220.3657,220.1271,220.3657,2800.0
2018-05-23 12:05:00,249.39,249.69,249.39,249.47,3289.0,220.3392,220.6042,220.3392,220.4098,3289.0
2018-05-23 12:10:00,249.49,249.58,249.37,249.37,3402.0,220.4275,220.507,220.3215,220.3215,3402.0
2018-05-23 12:15:00,249.38,249.39,249.21,249.21,1740.0,220.3303,220.3392,220.1801,220.1801,1740.0
2018-05-23 12:20:00,249.2,249.41,249.07,249.15,7113.0,220.1713,220.3568,220.0564,220.1271,7113.0
2018-05-23 12:25:00,249.14,249.36,249.0,249.04,11775.0,220.1183,220.3127,219.9946,220.0299,11775.0
2018-05-23 12:30:00,249.07,249.07,248.73,248.73,4133.0,220.0564,220.0564,219.756,219.756,4133.0
2018-05-23 12:35:00,248.64,248.94,248.62,248.93,8604.0,219.6765,219.9416,219.6589,219.9327,8604.0
2018-05-23 12:40:00,249.07,249.4,249.07,249.4,4777.0,220.0564,220.348,220.0564,220.348,4777.0
2018-05-23 12:45:00,249.42,249.59,249.3,249.48,13672.0,220.3657,220.5159,220.2596,220.4187,13672.0
2018-05-23 12:50:00,249.51,249.6,249.44,249.48,11176.0,220.4452,220.5247,220.3833,220.4187,11176.0
2018-05-23 12:55:00,249.47,249.57,249.34,249.34,5783.0,220.4098,220.4982,220.295,220.295,5783.0
2018-05-23 13:00:00,249.53,249.55,249.11,249.19,14507.0,220.4629,220.4805,220.0918,220.1625,14507.0
2018-05-23 13:05:00,249.13,249.19,248.95,248.98,8727.0,220.1095,220.1625,219.9504,219.9769,8727.0
2018-05-23 13:10:00,249.02,249.13,248.93,249.0,5462.0,220.0123,220.1095,219.9327,219.9946,5462.0
2018-05-23 13:15:00,248.93,249.17,248.88,249.01,4279.0,219.9327,220.1448,219.8886,220.0034,4279.0
2018-05-23 13:20:00,249.04,249.18,248.93,248.93,3272.0,220.0299,220.1536,219.9327,219.9327,3272.0
2018-05-23 13:25:00,248.98,249.11,248.89,249.04,8951.0,219.9769,220.0918,219.8974,220.0299,8951.0
2018-05-23 13:30:00,249.08,249.11,248.88,249.04,7280.0,220.0653,220.0918,219.8886,220.0299,7280.0
2018-05-23 13:35:00,249.03,249.06,248.89,249.01,5309.0,220.0211,220.0476,219.8974,220.0034,5309.0
2018-05-23 13:40:00,249.03,249.18,249.0,249.0,7635.0,220.0211,220.1536,219.9946,219.9946,7635.0
2018-05-23 13:45:00,248.99,249.08,248.97,249.06,7616.0,219.9858,220.0653,219.9681,220.0476,7616.0
2018-05-23 13:50:00,248.95,249.11,248.85,248.89,7289.0,219.9504,220.0918,219.8621,219.8974,7289.0
2018-05-23 13:55:00,248.85,248.91,248.74,248.76,3708.0,219.8621,219.9151,219.7649,219.7826,3708.0
2018-05-23 14:00:00,249.0,249.32,248.92,249.17,8721.0,219.9946,220.2773,219.9239,220.1448,8721.0
2018-05-23 14:05:00,249.14,249.45,249.07,249.34,21552.0,220.1183,220.3922,220.0564,220.295,21552.0
2018-05-23 14:10:00,249.36,249.38,249.1,249.35,15320.0,220.3127,220.3303,220.0829,220.3038,15320.0
2018-05-23 14:15:00,249.5,249.59,249.39,249.42,9020.0,220.4364,220.5159,220.3392,220.3657,9020.0
2018-05-23 14:20:00,249.31,249.53,249.24,249.53,827.0,220.2685,220.4629,220.2066,220.4629,827.0
2018-05-23 14:25:00,249.45,249.58,249.24,249.45,12797.0,220.3922,220.507,220.2066,220.3922,12797.0
2018-05-23 14:30:00,249.37,249.51,249.26,249.49,6350.0,220.3215,220.4452,220.2243,220.4275,6350.0
2018-05-23 14:35:00,249.32,249.6,249.32,249.4,3411.0,220.2773,220.5247,220.2773,220.348,3411.0
2018-05-23 14:40:00,249.47,249.49,249.37,249.49,3600.0,220.4098,220.4275,220.3215,220.4275,3600.0
2018-05-23 14:45:00,249.4,249.52,249.32,249.44,10565.0,220.348,220.454,220.2773,220.3833,10565.0
2018-05-23 14:50:00,249.4,249.45,249.4,249.43,2799.0,220.348,220.3922,220.348,220.3745,2799.0
2018-05-23 14:55:00,249.41,249.61,249.4,249.59,12034.0,220.3568,220.5335,220.348,220.5159,12034.0
2018-05-23 15:00:00,249.59,250.28,249.5,250.1,13086.0,220.5159,221.1255,220.4364,220.9665,13086.0
2018-05-23 15:05:00,250.07,250.15,250.02,250.14,10102.0,220.94,221.0106,220.8958,221.0018,10102.0
2018-05-23 15:10:00,250.1,250.15,250.02,250.12,6143.0,220.9665,221.0106,220.8958,220.9841,6143.0
2018-05-23 15:15:00,250.15,250.18,250.07,250.15,4368.0,221.0106,221.0371,220.94,221.0106,4368.0
2018-05-23 15:20:00,250.14,250.25,250.04,250.2,9186.0,221.0018,221.099,220.9134,221.0548,9186.0
2018-05-23 15:25:00,250.2,250.5,250.2,250.45,9389.0,221.0548,221.3199,221.0548,221.2757,9389.0
2018-05-23 15:30:00,250.39,250.45,250.2,250.25,22724.0,221.2227,221.2757,221.0548,221.099,22724.0
2018-05-23 15:35:00,250.29,250.6,250.28,250.55,35786.0,221.1343,221.4082,221.1255,221.364,35786.0
2018-05-23 15:40:00,250.55,250.73,250.54,250.66,17918.0,221.364,221.5231,221.3552,221.4612,17918.0
2018-05-23 15:45:00,250.7,250.7,250.46,250.55,26382.0,221.4966,221.4966,221.2845,221.364,26382.0
2018-05-23 15:50:00,250.57,250.65,250.44,250.48,33349.0,221.3817,221.4524,221.2669,221.3022,33349.0
2018-05-23 15:55:00,250.5,250.61,250.38,250.5,75059.0,221.3199,221.4171,221.2138,221.3199,75059.0
2018-05-24 09:30:00,250.18,251.0,249.81,250.79,21180.0,221.0371,221.7616,220.7102,221.5761,21180.0
2018-05-24 09:35:00,250.81,251.05,250.52,250.89,10374.0,221.5938,221.8058,221.3375,221.6644,10374.0
2018-05-24 09:40:00,250.86,251.05,250.39,250.67,19898.0,221.6379,221.8058,221.2227,221.4701,19898.0
2018-05-24 09:45:00,250.43,250.62,249.87,250.0,8040.0,221.258,221.4259,220.7633,220.8781,8040.0
2018-05-24 09:50:00,249.91,249.98,249.16,249.88,9277.0,220.7986,220.8604,220.136,220.7721,9277.0
2018-05-24 09:55:00,249.88,249.88,249.13,249.23,10100.0,220.7721,220.7721,220.1095,220.1978,10100.0
2018-05-24 10:00:00,249.39,249.76,249.01,249.38,14481.0,220.3392,220.6661,220.0034,220.3303,14481.0
2018-05-24 10:05:00,249.66,249.81,249.24,249.49,8741.0,220.5777,220.7102,220.2066,220.4275,8741.0
2018-05-24 10:10:00,249.35,250.0,249.35,249.78,15507.0,220.3038,220.8781,220.3038,220.6837,15507.0
2018-05-24 10:15:00,249.78,250.57,249.73,250.14,17933.0,220.6837,221.3817,220.6396,221.0018,17933.0
2018-05-24 10:20:00,249.91,250.1,249.39,249.64,4403.0,220.7986,220.9665,220.3392,220.56,4403.0
2018-05-24 10:25:00,249.71,249.82,249.2,249.2,8107.0,220.6219,220.7191,220.1713,220.1713,8107.0
2018-05-24 10:30:00,249.32,249.4,249.01,249.29,13059.0,220.2773,220.348,220.0034,220.2508,13059.0
2018-05-24 10:35:00,249.41,249.78,249.17,249.7,5240.0,220.3568,220.6837,220.1448,220.6131,5240.0
2018-05-24 10:40:00,249.64,249.86,249.42,249.42,3642.0,220.56,220.7544,220.3657,220.3657,3642.0
2018-05-24 10:45:00,249.51,249.74,248.84,249.25,10261.0,220.4452,220.6484,219.8532,220.2155,10261.0
2018-05-24 10:50:00,249.12,249.29,248.89,249.01,5706.0,220.1006,220.2508,219.8974,220.0034,5706.0
2018-05-24 10:55:00,248.83,248.99,248.5,248.54,13999.0,219.8444,219.9858,219.5528,219.5882,13999.0
2018-05-24 11:00:00,248.69,249.0,248.5,249.0,7448.0,219.7207,219.9946,219.5528,219.9946,7448.0
2018-05-24 11:05:00,249.0,249.18,248.89,248.95,13639.0,219.9946,220.1536,219.8974,219.9504,13639.0
2018-05-24 11:10:00,248.94,249.05,248.77,248.84,4110.0,219.9416,220.0388,219.7914,219.8532,4110.0
2018-05-24 11:15:00,248.81,249.73,248.72,249.65,16792.0,219.8267,220.6396,219.7472,220.5689,16792.0
2018-05-24 11:20:00,249.65,249.73,249.31,249.44,12966.0,220.5689,220.6396,220.2685,220.3833,12966.0
2018-05-24 11:25:00,249.59,249.7,249.46,249.7,5323.0,220.5159,220.6131,220.401,220.6131,5323.0
2018-05-24 11:30:00,249.7,250.04,249.61,250.02,16309.0,220.6131,220.9134,220.5335,220.8958,16309.0
2018-05-24 11:35:00,250.04,250.2,249.87,249.94,9045.0,220.9134,221.0548,220.7633,220.8251,9045.0
2018-05-24 11:40:00,249.94,250.17,249.89,250.17,4746.0,220.8251,221.0283,220.7809,221.0283,4746.0
2018-05-24 11:45:00,250.25,250.25,249.83,250.05,3918.0,221.099,221.099,220.7279,220.9223,3918.0
2018-05-24 11:50:00,250.13,250.19,249.81,250.01,3700.0,220.993,221.046,220.7102,220.8869,3700.0
2018-05-24 11:55:00,249.97,250.21,249.87,250.06,7400.0,220.8516,221.0636,220.7633,220.9311,7400.0
2018-05-24 12:00:00,250.17,250.17,249.85,249.85,20431.0,221.0283,221.0283,220.7456,220.7456,20431.0
2018-05-24 12:05:00,249.96,250.13,249.87,249.87,3900.0,220.8428,220.993,220.7633,220.7633,3900.0
2018-05-24 12:10:00,249.89,250.18,249.84,250.01,4100.0,220.7809,221.0371,220.7367,220.8869,4100.0
2018-05-24 12:15:00,250.02,250.1,249.81,249.9,3000.0,220.8958,220.9665,220.7102,220.7898,3000.0
2018-05-24 12:20:00,249.85,250.1,249.78,250.05,3300.0,220.7456,220.9665,220.6837,220.9223,3300.0
2018-05-24 12:25:00,250.11,250.24,250.02,250.11,24486.0,220.9753,221.0902,220.8958,220.9753,24486.0
2018-05-24 12:30:00,250.14,250.23,250.02,250.17,14144.0,221.0018,221.0813,220.8958,221.0283,14144.0
2018-05-24 12:35:00,250.11,250.34,250.1,250.2,11170.0,220.9753,221.1785,220.9665,221.0548,11170.0
2018-05-24 12:40:00,250.15,250.4,250.1,250.4,17034.0,221.0106,221.2315,220.9665,221.2315,17034.0
2018-05-24 12:45:00,250.32,250.46,250.25,250.36,12665.0,221.1608,221.2845,221.099,221.1962,12665.0
2018-05-24 12:50:00,250.35,250.45,250.29,250.33,5300.0,221.1873,221.2757,221.1343,221.1697,5300.0
2018-05-24 12:55:00,250.37,250.6,250.37,250.6,10261.0,221.205,221.4082,221.205,221.4082,10261.0
2018-05-24 13:00:00,250.53,251.14,250.51,250.94,9237.0,221.3464,221.8853,221.3287,221.7086,9237.0
2018-05-24 13:05:00,250.87,250.93,250.77,250.93,1925.0,221.6468,221.6998,221.5584,221.6998,1925.0
2018-05-24 13:10:00,250.99,251.05,250.9,250.97,5125.0,221.7528,221.8058,221.6733,221.7351,5125.0
2018-05-24 13:15:00,250.96,251.05,250.9,251.05,3067.0,221.7263,221.8058,221.6733,221.8058,3067.0
2018-05-24 13:20:00,251.01,251.05,250.77,251.0,8872.0,221.7705,221.8058,221.5584,221.7616,8872.0
2018-05-24 13:25:00,250.94,251.0,250.9,251.0,4398.0,221.7086,221.7616,221.6733,221.7616,4398.0
2018-05-24 13:30:00,251.04,251.2,250.89,251.2,14458.0,221.797,221.9383,221.6644,221.9383,14458.0
2018-05-24 13:35:00,251.2,251.49,251.2,251.44,8937.0,221.9383,222.1945,221.9383,222.1504,8937.0
2018-05-24 13:40:00,251.48,251.68,251.42,251.68,12019.0,222.1857,222.3624,222.1327,222.3624,12019.0
2018-05-24 13:45:00,251.7,251.7,251.43,251.64,13739.0,222.3801,222.3801,222.1415,222.3271,13739.0
2018-05-24 13:50:00,251.72,251.88,251.65,251.65,9857.0,222.3977,222.5391,222.3359,222.3359,9857.0
2018-05-24 13:55:00,251.6,251.92,251.58,251.92,5974.0,222.2917,222.5745,222.2741,222.5745,5974.0
2018-05-24 14:00:00,251.82,251.84,251.45,251.49,6598.0,222.4861,222.5038,222.1592,222.1945,6598.0
2018-05-24 14:05:00,251.51,251.7,251.33,251.34,11089.0,222.2122,222.3801,222.0532,222.062,11089.0
2018-05-24 14:10:00,251.47,251.51,251.36,251.38,1426.0,222.1769,222.2122,222.0797,222.0974,1426.0
2018-05-24 14:15:00,251.36,251.54,251.3,251.54,12459.0,222.0797,222.2387,222.0267,222.2387,12459.0
2018-05-24 14:20:00,251.36,251.37,251.16,251.16,12285.0,222.0797,222.0885,221.903,221.903,12285.0
2018-05-24 14:25:00,251.21,251.28,250.99,251.28,9759.0,221.9472,222.009,221.7528,222.009,9759.0
2018-05-24 14:30:00,251.24,251.35,250.98,250.98,4238.0,221.9737,222.0708,221.744,221.744,4238.0
2018-05-24 14:35:00,251.05,251.15,250.95,251.0,6838.0,221.8058,221.8941,221.7174,221.7616,6838.0
2018-05-24 14:40:00,251.03,251.13,250.75,250.8,10070.0,221.7881,221.8765,221.5407,221.5849,10070.0
2018-05-24 14:45:00,250.86,250.9,250.33,250.35,19015.0,221.6379,221.6733,221.1697,221.1873,19015.0
2018-05-24 14:50:00,250.33,251.24,250.15,251.15,38550.0,221.1697,221.9737,221.0106,221.8941,38550.0
2018-05-24 14:55:00,251.2,251.3,251.04,251.08,3900.0,221.9383,222.0267,221.797,221.8323,3900.0
2018-05-24 15:00:00,251.05,251.2,250.76,251.17,4653.0,221.8058,221.9383,221.5496,221.9118,4653.0
2018-05-24 15:05:00,251.27,251.5,250.97,251.5,7306.0,222.0002,222.2034,221.7351,222.2034,7306.0
2018-05-24 15:10:00,251.43,251.5,251.27,251.4,15394.0,222.1415,222.2034,222.0002,222.115,15394.0
2018-05-24 15:15:00,251.41,251.5,251.35,251.5,3640.0,222.1239,222.2034,222.0708,222.2034,3640.0
2018-05-24 15:20:00,251.44,251.88,251.41,251.71,5202.0,222.1504,222.5391,222.1239,222.3889,5202.0
2018-05-24 15:25:00,251.75,251.89,251.59,251.64,8667.0,222.4243,222.5479,222.2829,222.3271,8667.0
2018-05-24 15:30:00,251.64,251.69,251.5,251.55,9407.0,222.3271,222.3712,222.2034,222.2476,9407.0
2018-05-24 15:35:00,251.57,251.87,251.54,251.75,12493.0,222.2652,222.5303,222.2387,222.4243,12493.0
2018-05-24 15:40:00,251.8,251.82,251.43,251.49,15007.0,222.4684,222.4861,222.1415,222.1945,15007.0
2018-05-24 15:45:00,251.38,251.8,251.37,251.8,12031.0,222.0974,222.4684,222.0885,222.4684,12031.0
2018-05-24 15:50:00,251.69,251.82,251.59,251.63,16772.0,222.3712,222.4861,222.2829,222.3182,16772.0
2018-05-24 15:55:00,251.63,252.01,251.59,251.64,65716.0,222.3182,222.654,222.2829,222.3271,65716.0
2018-05-25 09:30:00,250.86,251.73,250.86,251.41,15717.0,221.6379,222.4066,221.6379,222.1239,15717.0
2018-05-25 09:35:00,251.41,251.77,251.31,251.52,10000.0,222.1239,222.4419,222.0355,222.221,10000.0
2018-05-25 09:40:00,251.73,251.98,251.18,251.34,9478.0,222.4066,222.6275,221.9207,222.062,9478.0
2018-05-25 09:45:00,251.5,252.17,251.47,251.92,6023.0,222.2034,222.7953,222.1769,222.5745,6023.0
2018-05-25 09:50:00,251.93,252.32,251.91,251.96,8724.0,222.5833,222.9279,222.5656,222.6098,8724.0
2018-05-25 09:55:00,251.96,252.88,251.96,252.63,6514.0,222.6098,223.4226,222.6098,223.2017,6514.0
2018-05-25 10:00:00,252.52,252.52,251.98,252.02,5122.0,223.1046,223.1046,222.6275,222.6628,5122.0
2018-05-25 10:05:00,252.03,252.17,251.77,251.98,11281.0,222.6716,222.7953,222.4419,222.6275,11281.0
2018-05-25 10:10:00,252.21,252.49,251.85,252.02,12959.0,222.8307,223.0781,222.5126,222.6628,12959.0
2018-05-25 10:15:00,252.08,252.45,251.66,252.04,30845.0,222.7158,223.0427,222.3447,222.6805,30845.0
2018-05-25 10:20:00,252.15,252.41,252.09,252.29,8629.0,222.7777,223.0074,222.7246,222.9014,8629.0
2018-05-25 10:25:00,252.28,252.97,252.18,252.95,7305.0,222.8925,223.5021,222.8042,223.4845,7305.0
2018-05-25 10:30:00,252.97,253.18,252.3,252.33,6729.0,223.5021,223.6877,222.9102,222.9367,6729.0
2018-05-25 10:35:00,252.32,252.64,252.31,252.35,4286.0,222.9279,223.2106,222.919,222.9544,4286.0
2018-05-25 10:40:00,252.48,252.68,251.74,252.0,11139.0,223.0692,223.2459,222.4154,222.6451,11139.0
2018-05-25 10:45:00,251.91,251.92,251.54,251.54,4440.0,222.5656,222.5745,222.2387,222.2387,4440.0
2018-05-25 10:50:00,251.7,252.01,251.64,252.01,2508.0,222.3801,222.654,222.3271,222.654,2508.0
2018-05-25 10:55:00,252.29,252.41,251.96,252.14,6540.0,222.9014,223.0074,222.6098,222.7688,6540.0
2018-05-25 11:00:00,252.14,252.57,252.14,252.48,2816.0,222.7688,223.1487,222.7688,223.0692,2816.0
2018-05-25 11:05:00,252.55,252.73,252.55,252.55,5765.0,223.1311,223.2901,223.1311,223.1311,5765.0
2018-05-25 11:10:00,252.54,252.92,252.54,252.57,6545.0,223.1222,223.458,223.1222,223.1487,6545.0
2018-05-25 11:15:00,252.53,252.92,252.53,252.72,3597.0,223.1134,223.458,223.1134,223.2813,3597.0
2018-05-25 11:20:00,252.9,252.95,252.41,252.41,4787.0,223.4403,223.4845,223.0074,223.0074,4787.0
2018-05-25 11:25:00,252.45,252.8,252.44,252.8,2600.0,223.0427,223.3519,223.0339,223.3519,2600.0
2018-05-25 11:30:00,252.83,253.0,252.76,252.8,2600.0,223.3784,223.5286,223.3166,223.3519,2600.0
2018-05-25 11:35:00,252.74,252.88,252.61,252.84,2300.0,223.2989,223.4226,223.1841,223.3873,2300.0
2018-05-25 11:40:00,252.84,252.9,252.53,252.72,2620.0,223.3873,223.4403,223.1134,223.2813,2620.0
2018-05-25 11:45:00,252.72,252.94,252.72,252.77,3034.0,223.2813,223.4756,223.2813,223.3254,3034.0
2018-05-25 11:50:00,252.87,252.93,252.74,252.93,2786.0,223.4138,223.4668,223.2989,223.4668,2786.0
2018-05-25 11:55:00,252.79,252.91,252.75,252.91,2600.0,223.3431,223.4491,223.3078,223.4491,2600.0
2018-05-25 12:00:00,252.81,252.9,252.61,252.63,3320.0,223.3608,223.4403,223.1841,223.2017,3320.0
2018-05-25 12:05:00,252.62,252.7,252.15,252.15,5086.0,223.1929,223.2636,222.7777,222.7777,5086.0
2018-05-25 12:10:00,252.36,252.36,251.97,252.03,12845.0,222.9632,222.9632,222.6186,222.6716,12845.0
2018-05-25 12:15:00,252.01,252.15,251.99,251.99,5520.0,222.654,222.7777,222.6363,222.6363,5520.0
2018-05-25 12:20:00,252.1,252.17,251.93,252.17,2743.0,222.7335,222.7953,222.5833,222.7953,2743.0
2018-05-25 12:25:00,252.0,252.39,251.98,252.39,7821.0,222.6451,222.9897,222.6275,222.9897,7821.0
2018-05-25 12:30:00,252.22,252.46,252.21,252.37,7118.0,222.8395,223.0515,222.8307,222.972,7118.0
2018-05-25 12:35:00,252.46,252.51,252.39,252.42,2600.0,223.0515,223.0957,222.9897,223.0162,2600.0
2018-05-25 12:40:00,252.47,252.59,252.38,252.48,2163.0,223.0604,223.1664,222.9809,223.0692,2163.0
2018-05-25 12:45:00,252.39,252.45,252.33,252.4,1351.0,222.9897,223.0427,222.9367,222.9985,1351.0
2018-05-25 12:50:00,252.45,252.45,252.17,252.29,2400.0,223.0427,223.0427,222.7953,222.9014,2400.0
2018-05-25 12:55:00,252.26,252.5,252.26,252.35,3463.0,222.8748,223.0869,222.8748,222.9544,3463.0
2018-05-25 13:00:00,252.35,252.39,252.26,252.28,1900.0,222.9544,222.9897,222.8748,222.8925,1900.0
2018-05-25 13:05:00,252.35,252.52,252.31,252.52,1200.0,222.9544,223.1046,222.919,223.1046,1200.0
2018-05-25 13:10:00,252.48,252.63,252.43,252.53,5446.0,223.0692,223.2017,223.025,223.1134,5446.0
2018-05-25 13:15:00,252.37,252.55,252.36,252.55,2300.0,222.972,223.1311,222.9632,223.1311,2300.0
2018-05-25 13:20:00,252.41,252.58,252.4,252.58,2543.0,223.0074,223.1576,222.9985,223.1576,2543.0
2018-05-25 13:25:00,252.57,252.74,252.57,252.7,6184.0,223.1487,223.2989,223.1487,223.2636,6184.0
2018-05-25 13:30:00,252.58,252.58,252.34,252.35,4195.0,223.1576,223.1576,222.9455,222.9544,4195.0
2018-05-25 13:35:00,252.41,252.45,252.29,252.41,1900.0,223.0074,223.0427,222.9014,223.0074,1900.0
2018-05-25 13:40:00,252.33,252.53,252.29,252.46,5009.0,222.9367,223.1134,222.9014,223.0515,5009.0
2018-05-25 13:45:00,252.44,252.52,252.35,252.52,3897.0,223.0339,223.1046,222.9544,223.1046,3897.0
2018-05-25 13:50:00,252.52,252.7,252.48,252.66,4787.0,223.1046,223.2636,223.0692,223.2283,4787.0
2018-05-25 13:55:00,252.67,252.88,252.57,252.88,7736.0,223.2371,223.4226,223.1487,223.4226,7736.0
2018-05-25 14:00:00,252.94,252.98,252.79,252.95,4976.0,223.4756,223.511,223.3431,223.4845,4976.0
2018-05-25 14:05:00,252.87,253.07,252.8,252.99,3764.0,223.4138,223.5905,223.3519,223.5198,3764.0
2018-05-25 14:10:00,252.97,253.07,252.97,253.05,2512.0,223.5021,223.5905,223.5021,223.5728,2512.0
2018-05-25 14:15:00,253.07,253.18,253.03,253.13,2942.0,223.5905,223.6877,223.5552,223.6435,2942.0
2018-05-25 14:20:00,253.05,253.1,252.81,252.83,3644.0,223.5728,223.617,223.3608,223.3784,3644.0
2018-05-25 14:25:00,252.73,252.83,252.67,252.71,2182.0,223.2901,223.3784,223.2371,223.2724,2182.0
2018-05-25 14:30:00,252.69,252.81,252.65,252.66,2600.0,223.2548,223.3608,223.2194,223.2283,2600.0
2018-05-25 14:35:00,252.64,252.74,252.6,252.67,6692.0,223.2106,223.2989,223.1752,223.2371,6692.0
2018-05-25 14:40:00,252.67,252.67,252.25,252.25,5206.0,223.2371,223.2371,222.866,222.866,5206.0
2018-05-25 14:45:00,252.25,252.35,252.17,252.24,3627.0,222.866,222.9544,222.7953,222.8572,3627.0
2018-05-25 14:50:00,252.3,252.55,252.3,252.47,2410.0,222.9102,223.1311,222.9102,223.0604,2410.0
2018-05-25 14:55:00,252.49,252.49,252.15,252.17,4700.0,223.0781,223.0781,222.7777,222.7953,4700.0
2018-05-25 15:00:00,252.09,252.09,251.81,251.86,16713.0,222.7246,222.7246,222.4773,222.5214,16713.0
2018-05-25 15:05:00,251.93,251.93,251.78,251.81,6495.0,222.5833,222.5833,222.4508,222.4773,6495.0
2018-05-25 15:10:00,251.76,251.85,251.64,251.85,6914.0,222.4331,222.5126,222.3271,222.5126,6914.0
2018-05-25 15:15:00,251.84,251.86,251.69,251.79,8385.0,222.5038,222.5214,222.3712,222.4596,8385.0
2018-05-25 15:20:00,251.82,251.86,251.75,251.75,6000.0,222.4861,222.5214,222.4243,222.4243,6000.0
2018-05-25 15:25:00,251.81,251.89,251.71,251.85,5120.0,222.4773,222.5479,222.3889,222.5126,5120.0
2018-05-25 15:30:00,251.85,252.0,251.83,251.89,3400.0,222.5126,222.6451,222.4949,222.5479,3400.0
2018-05-25 15:35:00,251.93,251.96,251.65,251.67,8612.0,222.5833,222.6098,222.3359,222.3536,8612.0
2018-05-25 15:40:00,251.73,251.73,251.5,251.5,6900.0,222.4066,222.4066,222.2034,222.2034,6900.0
2018-05-25 15:45:00,251.5,251.74,251.48,251.61,11808.0,222.2034,222.4154,222.1857,222.3006,11808.0
2018-05-25 15:50:00,251.64,251.76,251.51,251.63,17165.0,222.3271,222.4331,222.2122,222.3182,17165.0
2018-05-25 15:55:00,251.62,251.68,251.47,251.5,49234.0,222.3094,222.3624,222.1769,222.2034,49234.0
2018-05-29 09:30:00,250.23,251.46,248.58,249.21,21806.0,221.0813,222.168,219.6235,220.1801,21806.0
2018-05-29 09:35:00,249.19,249.89,249.0,249.12,9655.0,220.1625,220.7809,219.9946,220.1006,9655.0
2018-05-29 09:40:00,249.48,249.75,249.23,249.55,2906.0,220.4187,220.6572,220.1978,220.4805,2906.0
2018-05-29 09:45:00,249.23,249.43,248.82,249.0,6706.0,220.1978,220.3745,219.8356,219.9946,6706.0
2018-05-29 09:50:00,249.16,249.79,248.88,249.79,4563.0,220.136,220.6926,219.8886,220.6926,4563.0
2018-05-29 09:55:00,249.6,250.65,249.49,250.64,3404.0,220.5247,221.4524,220.4275,221.4436,3404.0
2018-05-29 10:00:00,250.62,250.67,250.46,250.59,1986.0,221.4259,221.4701,221.2845,221.3994,1986.0
2018-05-29 10:05:00,250.71,250.72,249.96,250.11,6341.0,221.5054,221.5142,220.8428,220.9753,6341.0
2018-05-29 10:10:00,250.11,250.11,249.4,249.51,14353.0,220.9753,220.9753,220.348,220.4452,14353.0
2018-05-29 10:15:00,249.4,249.59,249.16,249.59,3444.0,220.348,220.5159,220.136,220.5159,3444.0
2018-05-29 10:20:00,249.54,249.75,249.5,249.75,3193.0,220.4717,220.6572,220.4364,220.6572,3193.0
2018-05-29 10:25:00,249.69,250.1,249.65,249.99,4694.0,220.6042,220.9665,220.5689,220.8693,4694.0
2018-05-29 10:30:00,249.86,249.86,249.32,249.58,2940.0,220.7544,220.7544,220.2773,220.507,2940.0
2018-05-29 10:35:00,249.58,249.93,249.38,249.91,3530.0,220.507,220.8163,220.3303,220.7986,3530.0
2018-05-29 10:40:00,249.72,250.04,249.69,249.8,5258.0,220.6307,220.9134,220.6042,220.7014,5258.0
2018-05-29 10:45:00,249.79,249.82,249.15,249.28,6969.0,220.6926,220.7191,220.1271,220.242,6969.0
2018-05-29 10:50:00,249.4,249.46,248.81,249.09,4410.0,220.348,220.401,219.8267,220.0741,4410.0
2018-05-29 10:55:00,249.05,249.11,248.71,248.88,5041.0,220.0388,220.0918,219.7384,219.8886,5041.0
2018-05-29 11:00:00,248.86,249.05,248.66,249.05,4981.0,219.8709,220.0388,219.6942,220.0388,4981.0
2018-05-29 11:05:00,249.05,249.19,248.92,249.18,5662.0,220.0388,220.1625,219.9239,220.1536,5662.0
2018-05-29 11:10:00,249.28,249.46,249.01,249.22,9184.0,220.242,220.401,220.0034,220.189,9184.0
2018-05-29 11:15:00,249.09,249.51,249.0,249.06,4734.0,220.0741,220.4452,219.9946,220.0476,4734.0
2018-05-29 11:20:00,248.92,249.55,248.92,249.38,6911.0,219.9239,220.4805,219.9239,220.3303,6911.0
2018-05-29 11:25:00,249.34,249.91,248.96,249.69,6875.0,220.295,220.7986,219.9593,220.6042,6875.0
2018-05-29 11:30:00,249.45,249.71,249.25,249.34,6801.0,220.3922,220.6219,220.2155,220.295,6801.0
2018-05-29 11:35:00,249.19,249.32,249.02,249.16,5342.0,220.1625,220.2773,220.0123,220.136,5342.0
2018-05-29 11:40:00,249.3,249.33,248.44,248.44,10106.0,220.2596,220.2862,219.4998,219.4998,10106.0
2018-05-29 11:45:00,248.29,248.47,247.74,248.15,19052.0,219.3673,219.5263,218.8814,219.2436,19052.0
2018-05-29 11:50:00,248.18,248.45,248.14,248.37,6017.0,219.2701,219.5087,219.2348,219.438,6017.0
2018-05-29 11:55:00,248.39,248.44,248.04,248.21,4500.0,219.4557,219.4998,219.1464,219.2966,4500.0
2018-05-29 12:00:00,248.13,248.13,247.53,247.53,5824.0,219.2259,219.2259,218.6958,218.6958,5824.0
2018-05-29 12:05:00,247.62,247.63,247.02,247.02,2863.0,218.7753,218.7842,218.2452,218.2452,2863.0
2018-05-29 12:10:00,247.12,247.28,246.57,246.64,11552.0,218.3336,218.475,217.8477,217.9095,11552.0
2018-05-29 12:15:00,246.63,247.04,246.46,246.67,8080.0,217.9007,218.2629,217.7505,217.936,8080.0
2018-05-29 12:20:00,246.62,246.8,246.5,246.8,4710.0,217.8918,218.0509,217.7858,218.0509,4710.0
2018-05-29 12:25:00,246.86,247.17,246.8,246.92,3317.0,218.1039,218.3778,218.0509,218.1569,3317.0
2018-05-29 12:30:00,247.11,247.67,247.1,247.6,2187.0,218.3248,218.8195,218.3159,218.7577,2187.0
2018-05-29 12:35:00,247.64,247.86,247.63,247.74,3462.0,218.793,218.9874,218.7842,218.8814,3462.0
2018-05-29 12:40:00,247.7,248.05,247.6,247.7,8850.0,218.846,219.1553,218.7577,218.846,8850.0
2018-05-29 12:45:00,247.75,248.07,247.75,247.92,3572.0,218.8902,219.1729,218.8902,219.0404,3572.0
2018-05-29 12:50:00,248.11,248.23,247.8,248.23,4884.0,219.2083,219.3143,218.9344,219.3143,4884.0
2018-05-29 12:55:00,248.15,248.34,248.1,248.16,2559.0,219.2436,219.4115,219.1994,219.2524,2559.0
2018-05-29 13:00:00,248.04,248.09,247.6,247.61,3194.0,219.1464,219.1906,218.7577,218.7665,3194.0
2018-05-29 13:05:00,247.5,247.61,247.33,247.33,4194.0,218.6693,218.7665,218.5191,218.5191,4194.0
2018-05-29 13:10:00,247.44,247.51,247.32,247.51,5079.0,218.6163,218.6782,218.5103,218.6782,5079.0
2018-05-29 13:15:00,247.4,247.48,247.28,247.47,1797.0,218.581,218.6517,218.475,218.6428,1797.0
2018-05-29 13:20:00,247.66,247.72,247.37,247.37,3382.0,218.8107,218.8637,218.5545,218.5545,3382.0
2018-05-29 13:25:00,247.59,247.59,247.26,247.26,2071.0,218.7488,218.7488,218.4573,218.4573,2071.0
2018-05-29 13:30:00,247.37,247.37,246.82,246.82,9903.0,218.5545,218.5545,218.0685,218.0685,9903.0
2018-05-29 13:35:00,246.83,247.17,246.83,246.94,3457.0,218.0774,218.3778,218.0774,218.1746,3457.0
2018-05-29 13:40:00,247.09,247.34,247.02,247.15,2435.0,218.3071,218.528,218.2452,218.3601,2435.0
2018-05-29 13:45:00,247.24,247.64,247.24,247.56,5186.0,218.4396,218.793,218.4396,218.7223,5186.0
2018-05-29 13:50:00,247.51,247.62,247.22,247.6,3583.0,218.6782,218.7753,218.4219,218.7577,3583.0
2018-05-29 13:55:00,247.6,247.69,247.25,247.43,4287.0,218.7577,218.8372,218.4484,218.6075,4287.0
2018-05-29 14:00:00,247.31,247.31,246.4,246.53,14971.0,218.5015,218.5015,217.6975,217.8123,14971.0
2018-05-29 14:05:00,246.58,246.94,246.52,246.8,4432.0,217.8565,218.1746,217.8035,218.0509,4432.0
2018-05-29 14:10:00,246.8,246.88,246.7,246.85,2549.0,218.0509,218.1215,217.9625,218.095,2549.0
2018-05-29 14:15:00,246.86,247.08,246.61,247.08,1523.0,218.1039,218.2983,217.883,218.2983,1523.0
2018-05-29 14:20:00,246.85,247.25,246.76,247.25,7311.0,218.095,218.4484,218.0155,218.4484,7311.0
2018-05-29 14:25:00,247.26,247.5,246.9,247.5,3638.0,218.4573,218.6693,218.1392,218.6693,3638.0
2018-05-29 14:30:00,247.31,247.75,247.3,247.6,5857.0,218.5015,218.8902,218.4926,218.7577,5857.0
2018-05-29 14:35:00,247.75,247.75,247.26,247.43,6499.0,218.8902,218.8902,218.4573,218.6075,6499.0
2018-05-29 14:40:00,247.33,247.39,246.84,246.89,7575.0,218.5191,218.5721,218.0862,218.1304,7575.0
2018-05-29 14:45:00,247.01,247.31,247.01,247.15,5221.0,218.2364,218.5015,218.2364,218.3601,5221.0
2018-05-29 14:50:00,247.1,247.1,246.77,246.77,2604.0,218.3159,218.3159,218.0244,218.0244,2604.0
2018-05-29 14:55:00,246.77,246.86,246.56,246.63,3951.0,218.0244,218.1039,217.8388,217.9007,3951.0
2018-05-29 15:00:00,246.6,247.19,246.51,246.61,9836.0,217.8742,218.3954,217.7946,217.883,9836.0
2018-05-29 15:05:00,246.66,247.02,246.57,246.64,4885.0,217.9272,218.2452,217.8477,217.9095,4885.0
2018-05-29 15:10:00,246.63,246.68,246.47,246.49,3674.0,217.9007,217.9448,217.7593,217.777,3674.0
2018-05-29 15:15:00,246.45,246.7,246.31,246.44,6209.0,217.7416,217.9625,217.6179,217.7328,6209.0
2018-05-29 15:20:00,246.38,246.88,246.35,246.88,3461.0,217.6798,218.1215,217.6533,218.1215,3461.0
2018-05-29 15:25:00,246.98,247.11,246.4,246.65,11939.0,218.2099,218.3248,217.6975,217.9183,11939.0
2018-05-29 15:30:00,246.65,247.27,246.6,247.24,7690.0,217.9183,218.4661,217.8742,218.4396,7690.0
2018-05-29 15:35:00,247.31,247.66,247.31,247.37,5733.0,218.5015,218.8107,218.5015,218.5545,5733.0
2018-05-29 15:40:00,247.41,247.59,247.23,247.58,9050.0,218.5898,218.7488,218.4308,218.74,9050.0
2018-05-29 15:45:00,247.69,248.1,247.68,247.98,24509.0,218.8372,219.1994,218.8284,219.0934,24509.0
2018-05-29 15:50:00,248.02,248.19,247.73,247.8,21286.0,219.1288,219.279,218.8725,218.9344,21286.0
2018-05-29 15:55:00,247.8,247.86,247.47,247.63,46381.0,218.9344,218.9874,218.6428,218.7842,46381.0
2018-05-30 09:30:00,249.0,250.42,248.6,249.93,27854.0,219.9946,221.2492,219.6412,220.8163,27854.0
2018-05-30 09:35:00,249.92,250.37,249.57,250.37,9061.0,220.8074,221.205,220.4982,221.205,9061.0
2018-05-30 09:40:00,250.28,251.19,250.24,250.72,14139.0,221.1255,221.9295,221.0902,221.5142,14139.0
2018-05-30 09:45:00,250.88,250.88,250.35,250.36,8138.0,221.6556,221.6556,221.1873,221.1962,8138.0
2018-05-30 09:50:00,250.27,250.37,249.65,250.05,16775.0,221.1167,221.205,220.5689,220.9223,16775.0
2018-05-30 09:55:00,249.9,250.06,249.85,249.87,5535.0,220.7898,220.9311,220.7456,220.7633,5535.0
2018-05-30 10:00:00,250.04,250.1,249.87,250.04,2412.0,220.9134,220.9665,220.7633,220.9134,2412.0
2018-05-30 10:05:00,250.04,250.16,249.85,249.98,9288.0,220.9134,221.0195,220.7456,220.8604,9288.0
2018-05-30 10:10:00,250.03,250.18,249.94,250.04,7937.0,220.9046,221.0371,220.8251,220.9134,7937.0
2018-05-30 10:15:00,250.04,250.71,250.04,250.6,11366.0,220.9134,221.5054,220.9134,221.4082,11366.0
2018-05-30 10:20:00,250.6,250.71,250.36,250.36,5254.0,221.4082,221.5054,221.1962,221.1962,5254.0
2018-05-30 10:25:00,250.39,250.39,249.7,250.02,8151.0,221.2227,221.2227,220.6131,220.8958,8151.0
2018-05-30 10:30:00,250.08,250.2,249.91,249.97,8352.0,220.9488,221.0548,220.7986,220.8516,8352.0
2018-05-30 10:35:00,250.11,250.14,249.82,249.98,2907.0,220.9753,221.0018,220.7191,220.8604,2907.0
2018-05-30 10:40:00,249.99,250.76,249.98,250.7,13787.0,220.8693,221.5496,220.8604,221.4966,13787.0
2018-05-30 10:45:00,250.65,251.17,250.6,251.04,11535.0,221.4524,221.9118,221.4082,221.797,11535.0
2018-05-30 10:50:00,251.03,251.15,250.9,251.03,13288.0,221.7881,221.8941,221.6733,221.7881,13288.0
2018-05-30 10:55:00,251.03,251.08,250.78,250.98,6673.0,221.7881,221.8323,221.5672,221.744,6673.0
2018-05-30 11:00:00,251.05,251.15,250.93,250.93,15687.0,221.8058,221.8941,221.6998,221.6998,15687.0
2018-05-30 11:05:00,250.87,250.93,250.79,250.79,8182.0,221.6468,221.6998,221.5761,221.5761,8182.0
2018-05-30 11:10:00,250.79,250.96,250.55,250.78,24579.0,221.5761,221.7263,221.364,221.5672,24579.0
2018-05-30 11:15:00,250.78,250.79,250.53,250.69,7003.0,221.5672,221.5761,221.3464,221.4877,7003.0
2018-05-30 11:20:00,250.7,250.92,250.63,250.8,13264.0,221.4966,221.6909,221.4347,221.5849,13264.0
2018-05-30 11:25:00,250.8,250.94,250.62,250.62,11935.0,221.5849,221.7086,221.4259,221.4259,11935.0
2018-05-30 11:30:00,250.59,250.94,250.59,250.94,3545.0,221.3994,221.7086,221.3994,221.7086,3545.0
2018-05-30 11:35:00,250.9,251.46,250.87,251.43,25796.0,221.6733,222.168,221.6468,222.1415,25796.0
2018-05-30 11:40:00,251.39,251.39,250.98,251.29,10128.0,222.1062,222.1062,221.744,222.0178,10128.0
2018-05-30 11:45:00,251.2,251.7,251.2,251.59,10627.0,221.9383,222.3801,221.9383,222.2829,10627.0
2018-05-30 11:50:00,251.69,251.8,251.57,251.8,9950.0,222.3712,222.4684,222.2652,222.4684,9950.0
2018-05-30 11:55:00,251.89,252.24,251.73,252.24,14334.0,222.5479,222.8572,222.4066,222.8572,14334.0
2018-05-30 12:00:00,252.19,252.5,252.19,252.45,7160.0,222.813,223.0869,222.813,223.0427,7160.0
2018-05-30 12:05:00,252.45,252.71,252.39,252.57,7044.0,223.0427,223.2724,222.9897,223.1487,7044.0
2018-05-30 12:10:00,252.62,252.62,252.23,252.36,10990.0,223.1929,223.1929,222.8483,222.9632,10990.0
2018-05-30 12:15:00,252.4,252.4,252.12,252.27,11675.0,222.9985,222.9985,222.7512,222.8837,11675.0
2018-05-30 12:20:00,252.29,252.43,252.28,252.29,5384.0,222.9014,223.025,222.8925,222.9014,5384.0
2018-05-30 12:25:00,252.28,252.31,251.61,251.86,9592.0,222.8925,222.919,222.3006,222.5214,9592.0
2018-05-30 12:30:00,251.85,251.96,251.72,251.91,5250.0,222.5126,222.6098,222.3977,222.5656,5250.0
2018-05-30 12:35:00,251.91,252.11,251.69,251.85,5137.0,222.5656,222.7423,222.3712,222.5126,5137.0
2018-05-30 12:40:00,251.81,251.98,251.8,251.96,7749.0,222.4773,222.6275,222.4684,222.6098,7749.0
2018-05-30 12:45:00,252.0,252.15,251.98,252.15,2375.0,222.6451,222.7777,222.6275,222.7777,2375.0
2018-05-30 12:50:00,252.08,252.16,251.93,251.96,5750.0,222.7158,222.7865,222.5833,222.6098,5750.0
2018-05-30 12:55:00,252.02,252.23,251.86,251.96,11901.0,222.6628,222.8483,222.5214,222.6098,11901.0
2018-05-30 13:00:00,251.87,252.09,251.86,252.09,7293.0,222.5303,222.7246,222.5214,222.7246,7293.0
2018-05-30 13:05:00,252.12,252.33,252.11,252.3,7427.0,222.7512,222.9367,222.7423,222.9102,7427.0
2018-05-30 13:10:00,252.33,252.51,252.29,252.5,5238.0,222.9367,223.0957,222.9014,223.0869,5238.0
2018-05-30 13:15:00,252.5,252.76,252.45,252.67,4716.0,223.0869,223.3166,223.0427,223.2371,4716.0
2018-05-30 13:20:00,252.75,252.75,252.63,252.73,5273.0,223.3078,223.3078,223.2017,223.2901,5273.0
2018-05-30 13:25:00,252.81,252.93,252.55,252.57,3826.0,223.3608,223.4668,223.1311,223.1487,3826.0
2018-05-30 13:30:00,252.62,252.88,252.62,252.88,3397.0,223.1929,223.4226,223.1929,223.4226,3397.0
2018-05-30 13:35:00,252.85,253.02,252.69,252.69,8471.0,223.3961,223.5463,223.2548,223.2548,8471.0
2018-05-30 13:40:00,252.74,252.77,252.54,252.75,2606.0,223.2989,223.3254,223.1222,223.3078,2606.0
2018-05-30 13:45:00,252.77,252.9,252.76,252.9,950.0,223.3254,223.4403,223.3166,223.4403,950.0
2018-05-30 13:50:00,252.9,253.07,252.84,253.01,5349.0,223.4403,223.5905,223.3873,223.5375,5349.0
2018-05-30 13:55:00,253.05,253.23,253.05,253.2,2000.0,223.5728,223.7319,223.5728,223.7053,2000.0
2018-05-30 14:00:00,253.21,253.4,253.21,253.27,3180.0,223.7142,223.8821,223.7142,223.7672,3180.0
2018-05-30 14:05:00,253.2,253.27,253.14,253.23,3974.0,223.7053,223.7672,223.6523,223.7319,3974.0
2018-05-30 14:10:00,253.27,253.32,253.16,253.19,9802.0,223.7672,223.8114,223.67,223.6965,9802.0
2018-05-30 14:15:00,253.2,253.29,253.04,253.15,7844.0,223.7053,223.7849,223.564,223.6612,7844.0
2018-05-30 14:20:00,253.17,253.37,253.15,253.16,3914.0,223.6788,223.8555,223.6612,223.67,3914.0
2018-05-30 14:25:00,253.2,253.58,253.2,253.53,13399.0,223.7053,224.0411,223.7053,223.9969,13399.0
2018-05-30 14:30:00,253.48,253.82,253.46,253.75,5843.0,223.9527,224.2531,223.9351,224.1913,5843.0
2018-05-30 14:35:00,253.75,254.0,253.72,253.94,4187.0,224.1913,224.4122,224.1648,224.3591,4187.0
2018-05-30 14:40:00,253.95,253.95,253.67,253.76,4100.0,224.368,224.368,224.1206,224.2001,4100.0
2018-05-30 14:45:00,253.74,253.8,253.44,253.44,6339.0,224.1824,224.2355,223.9174,223.9174,6339.0
2018-05-30 14:50:00,253.59,253.68,253.52,253.67,3226.0,224.0499,224.1294,223.9881,224.1206,3226.0
2018-05-30 14:55:00,253.68,253.68,253.5,253.59,7783.0,224.1294,224.1294,223.9704,224.0499,7783.0
2018-05-30 15:00:00,253.67,254.05,253.67,253.88,7601.0,224.1206,224.4563,224.1206,224.3061,7601.0
2018-05-30 15:05:00,253.94,254.02,253.6,253.61,4411.0,224.3591,224.4298,224.0588,224.0676,4411.0
2018-05-30 15:10:00,253.55,253.74,253.54,253.74,2900.0,224.0146,224.1824,224.0057,224.1824,2900.0
2018-05-30 15:15:00,253.73,254.19,253.69,254.17,9826.0,224.1736,224.58,224.1383,224.5624,9826.0
2018-05-30 15:20:00,254.08,254.08,253.71,253.72,4338.0,224.4828,224.4828,224.1559,224.1648,4338.0
2018-05-30 15:25:00,253.75,253.88,253.72,253.74,6043.0,224.1913,224.3061,224.1648,224.1824,6043.0
2018-05-30 15:30:00,253.67,253.71,253.4,253.58,10088.0,224.1206,224.1559,223.8821,224.0411,10088.0
2018-05-30 15:35:00,253.56,253.58,253.33,253.33,7672.0,224.0234,224.0411,223.8202,223.8202,7672.0
2018-05-30 15:40:00,253.31,253.38,253.21,253.38,7693.0,223.8025,223.8644,223.7142,223.8644,7693.0
2018-05-30 15:45:00,253.36,253.36,253.08,253.13,10834.0,223.8467,223.8467,223.5993,223.6435,10834.0
2018-05-30 15:50:00,253.14,253.26,253.02,253.15,12990.0,223.6523,223.7584,223.5463,223.6612,12990.0
2018-05-30 15:55:00,253.12,253.32,253.05,253.08,46046.0,223.6347,223.8114,223.5728,223.5993,46046.0
2018-05-31 09:30:00,253.55,253.55,252.13,252.21,26409.0,224.0146,224.0146,222.76,222.8307,26409.0
2018-05-31 09:35:00,252.45,252.5,251.74,251.74,7873.0,223.0427,223.0869,222.4154,222.4154,7873.0
2018-05-31 09:40:00,251.66,251.69,251.14,251.47,21744.0,222.3447,222.3712,221.8853,222.1769,21744.0
2018-05-31 09:45:00,251.48,252.11,251.18,251.58,5202.0,222.1857,222.7423,221.9207,222.2741,5202.0
2018-05-31 09:50:00,251.65,252.35,251.62,252.34,6113.0,222.3359,222.9544,222.3094,222.9455,6113.0
2018-05-31 09:55:00,252.51,252.95,252.36,252.69,6806.0,223.0957,223.4845,222.9632,223.2548,6806.0
2018-05-31 10:00:00,252.71,253.2,252.6,252.78,3200.0,223.2724,223.7053,223.1752,223.3343,3200.0
2018-05-31 10:05:00,252.7,252.7,251.83,252.18,5382.0,223.2636,223.2636,222.4949,222.8042,5382.0
2018-05-31 10:10:00,252.25,253.06,252.14,253.06,11137.0,222.866,223.5817,222.7688,223.5817,11137.0
2018-05-31 10:15:00,252.87,252.91,252.56,252.56,6535.0,223.4138,223.4491,223.1399,223.1399,6535.0
2018-05-31 10:20:00,252.62,252.85,252.36,252.4,4245.0,223.1929,223.3961,222.9632,222.9985,4245.0
2018-05-31 10:25:00,252.26,252.58,252.07,252.41,7048.0,222.8748,223.1576,222.707,223.0074,7048.0
2018-05-31 10:30:00,252.41,252.67,252.21,252.29,3500.0,223.0074,223.2371,222.8307,222.9014,3500.0
2018-05-31 10:35:00,252.2,252.42,251.76,251.94,4886.0,222.8218,223.0162,222.4331,222.5921,4886.0
2018-05-31 10:40:00,251.94,252.02,251.73,251.81,3400.0,222.5921,222.6628,222.4066,222.4773,3400.0
2018-05-31 10:45:00,251.96,252.09,251.86,251.87,4648.0,222.6098,222.7246,222.5214,222.5303,4648.0
2018-05-31 10:50:00,251.79,252.0,251.66,251.75,11800.0,222.4596,222.6451,222.3447,222.4243,11800.0
2018-05-31 10:55:00,251.69,251.87,251.64,251.71,5254.0,222.3712,222.5303,222.3271,222.3889,5254.0
2018-05-31 11:00:00,251.73,252.23,251.73,252.13,10107.0,222.4066,222.8483,222.4066,222.76,10107.0
2018-05-31 11:05:00,252.13,252.23,251.95,252.11,3868.0,222.76,222.8483,222.601,222.7423,3868.0
2018-05-31 11:10:00,252.16,252.41,252.13,252.19,10100.0,222.7865,223.0074,222.76,222.813,10100.0
2018-05-31 11:15:00,252.13,252.2,251.64,251.78,6880.0,222.76,222.8218,222.3271,222.4508,6880.0
2018-05-31 11:20:00,251.72,251.91,251.2,251.2,6460.0,222.3977,222.5656,221.9383,221.9383,6460.0
2018-05-31 11:25:00,251.28,252.17,251.08,252.17,11278.0,222.009,222.7953,221.8323,222.7953,11278.0
2018-05-31 11:30:00,252.13,252.13,251.5,251.5,7848.0,222.76,222.76,222.2034,222.2034,7848.0
2018-05-31 11:35:00,251.59,251.86,251.32,251.66,5848.0,222.2829,222.5214,222.0443,222.3447,5848.0
2018-05-31 11:40:00,251.74,252.18,251.74,252.03,6957.0,222.4154,222.8042,222.4154,222.6716,6957.0
2018-05-31 11:45:00,251.95,251.95,251.37,251.66,4801.0,222.601,222.601,222.0885,222.3447,4801.0
2018-05-31 11:50:00,251.6,251.68,251.29,251.53,4068.0,222.2917,222.3624,222.0178,222.2299,4068.0
2018-05-31 11:55:00,251.59,251.71,251.31,251.31,4863.0,222.2829,222.3889,222.0355,222.0355,4863.0
2018-05-31 12:00:00,251.31,251.43,251.13,251.43,3472.0,222.0355,222.1415,221.8765,222.1415,3472.0
2018-05-31 12:05:00,251.45,251.45,251.11,251.11,4010.0,222.1592,222.1592,221.8588,221.8588,4010.0
2018-05-31 12:10:00,251.21,251.33,251.11,251.17,5689.0,221.9472,222.0532,221.8588,221.9118,5689.0
2018-05-31 12:15:00,251.24,251.32,251.15,251.19,2110.0,221.9737,222.0443,221.8941,221.9295,2110.0
2018-05-31 12:20:00,251.24,251.32,251.14,251.31,3804.0,221.9737,222.0443,221.8853,222.0355,3804.0
2018-05-31 12:25:00,251.31,251.31,250.89,250.89,5550.0,222.0355,222.0355,221.6644,221.6644,5550.0
2018-05-31 12:30:00,250.84,250.93,250.55,250.55,3161.0,221.6203,221.6998,221.364,221.364,3161.0
2018-05-31 12:35:00,250.51,250.73,250.51,250.58,4232.0,221.3287,221.5231,221.3287,221.3905,4232.0
2018-05-31 12:40:00,250.56,250.69,250.51,250.68,3400.0,221.3729,221.4877,221.3287,221.4789,3400.0
2018-05-31 12:45:00,250.69,250.81,250.62,250.81,4868.0,221.4877,221.5938,221.4259,221.5938,4868.0
2018-05-31 12:50:00,250.77,250.81,250.45,250.51,4502.0,221.5584,221.5938,221.2757,221.3287,4502.0
2018-05-31 12:55:00,250.51,250.6,250.38,250.45,3100.0,221.3287,221.4082,221.2138,221.2757,3100.0
2018-05-31 13:00:00,250.6,250.6,250.38,250.45,3300.0,221.4082,221.4082,221.2138,221.2757,3300.0
2018-05-31 13:05:00,250.39,250.42,250.29,250.29,2100.0,221.2227,221.2492,221.1343,221.1343,2100.0
2018-05-31 13:10:00,250.28,250.37,250.03,250.04,4360.0,221.1255,221.205,220.9046,220.9134,4360.0
2018-05-31 13:15:00,250.12,250.34,250.03,250.19,4785.0,220.9841,221.1785,220.9046,221.046,4785.0
2018-05-31 13:20:00,250.31,250.44,250.31,250.39,2283.0,221.152,221.2669,221.152,221.2227,2283.0
2018-05-31 13:25:00,250.41,250.46,249.94,250.45,6040.0,221.2403,221.2845,220.8251,221.2757,6040.0
2018-05-31 13:30:00,250.41,250.51,250.19,250.2,2900.0,221.2403,221.3287,221.046,221.0548,2900.0
2018-05-31 13:35:00,250.24,250.48,250.24,250.3,3458.0,221.0902,221.3022,221.0902,221.1432,3458.0
2018-05-31 13:40:00,250.39,250.5,250.32,250.43,2300.0,221.2227,221.3199,221.1608,221.258,2300.0
2018-05-31 13:45:00,250.41,250.42,250.25,250.25,2870.0,221.2403,221.2492,221.099,221.099,2870.0
2018-05-31 13:50:00,250.21,250.21,249.91,249.96,3052.0,221.0636,221.0636,220.7986,220.8428,3052.0
2018-05-31 13:55:00,250.02,250.03,249.42,249.61,8400.0,220.8958,220.9046,220.3657,220.5335,8400.0
2018-05-31 14:00:00,249.65,249.65,249.26,249.52,8605.0,220.5689,220.5689,220.2243,220.454,8605.0
2018-05-31 14:05:00,249.58,249.78,249.48,249.73,7875.0,220.507,220.6837,220.4187,220.6396,7875.0
2018-05-31 14:10:00,249.77,249.83,249.74,249.81,3151.0,220.6749,220.7279,220.6484,220.7102,3151.0
2018-05-31 14:15:00,249.77,250.01,249.57,249.91,11275.0,220.6749,220.8869,220.4982,220.7986,11275.0
2018-05-31 14:20:00,249.91,249.97,249.79,249.83,4950.0,220.7986,220.8516,220.6926,220.7279,4950.0
2018-05-31 14:25:00,249.83,249.89,249.54,249.6,4925.0,220.7279,220.7809,220.4717,220.5247,4925.0
2018-05-31 14:30:00,249.54,249.65,249.48,249.58,7805.0,220.4717,220.5689,220.4187,220.507,7805.0
2018-05-31 14:35:00,249.48,249.49,249.04,249.04,8694.0,220.4187,220.4275,220.0299,220.0299,8694.0
2018-05-31 14:40:00,249.02,249.2,248.89,249.17,9120.0,220.0123,220.1713,219.8974,220.1448,9120.0
2018-05-31 14:45:00,249.1,249.13,248.81,248.82,4250.0,220.0829,220.1095,219.8267,219.8356,4250.0
2018-05-31 14:50:00,248.91,249.24,248.88,249.1,12715.0,219.9151,220.2066,219.8886,220.0829,12715.0
2018-05-31 14:55:00,249.22,249.22,248.93,249.09,10221.0,220.189,220.189,219.9327,220.0741,10221.0
2018-05-31 15:00:00,249.2,249.45,248.88,249.03,12100.0,220.1713,220.3922,219.8886,220.0211,12100.0
2018-05-31 15:05:00,249.09,249.7,249.02,249.57,5910.0,220.0741,220.6131,220.0123,220.4982,5910.0
2018-05-31 15:10:00,249.76,249.76,249.49,249.66,11073.0,220.6661,220.6661,220.4275,220.5777,11073.0
2018-05-31 15:15:00,249.62,249.67,249.33,249.41,6184.0,220.5424,220.5865,220.2862,220.3568,6184.0
2018-05-31 15:20:00,249.37,249.4,249.15,249.15,18289.0,220.3215,220.348,220.1271,220.1271,18289.0
2018-05-31 15:25:00,249.16,249.33,249.02,249.2,22762.0,220.136,220.2862,220.0123,220.1713,22762.0
2018-05-31 15:30:00,249.24,249.24,249.0,249.16,17499.0,220.2066,220.2066,219.9946,220.136,17499.0
2018-05-31 15:35:00,249.16,249.65,249.12,249.6,24112.0,220.136,220.5689,220.1006,220.5247,24112.0
2018-05-31 15:40:00,249.65,249.7,249.12,249.15,19172.0,220.5689,220.6131,220.1006,220.1271,19172.0
2018-05-31 15:45:00,249.09,249.23,248.8,249.23,26007.0,220.0741,220.1978,219.8179,220.1978,26007.0
2018-05-31 15:50:00,249.11,249.31,248.95,249.26,28091.0,220.0918,220.2685,219.9504,220.2243,28091.0
2018-05-31 15:55:00,249.18,249.47,248.92,249.09,57121.0,220.1536,220.4098,219.9239,220.0741,57121.0
2018-06-01 09:30:00,251.57,253.07,251.1,251.96,28623.0,222.2652,223.5905,221.85,222.6098,28623.0
2018-06-01 09:35:00,252.02,253.31,252.01,253.15,21669.0,222.6628,223.8025,222.654,223.6612,21669.0
2018-06-01 09:40:00,253.24,253.5,253.03,253.28,16544.0,223.7407,223.9704,223.5552,223.776,16544.0
2018-06-01 09:45:00,253.22,253.29,252.38,252.45,8244.0,223.723,223.7849,222.9809,223.0427,8244.0
2018-06-01 09:50:00,252.47,253.17,252.29,252.93,10487.0,223.0604,223.6788,222.9014,223.4668,10487.0
2018-06-01 09:55:00,252.85,252.91,252.48,252.91,6107.0,223.3961,223.4491,223.0692,223.4491,6107.0
2018-06-01 10:00:00,252.83,253.04,252.72,253.0,7879.0,223.3784,223.564,223.2813,223.5286,7879.0
2018-06-01 10:05:00,253.09,253.32,252.75,253.14,14051.0,223.6082,223.8114,223.3078,223.6523,14051.0
2018-06-01 10:10:00,253.09,253.3,253.05,253.11,9043.0,223.6082,223.7937,223.5728,223.6258,9043.0
2018-06-01 10:15:00,253.12,253.12,252.65,252.76,17325.0,223.6347,223.6347,223.2194,223.3166,17325.0
2018-06-01 10:20:00,252.83,253.72,252.81,253.34,9946.0,223.3784,224.1648,223.3608,223.829,9946.0
2018-06-01 10:25:00,253.3,253.5,253.01,253.18,5300.0,223.7937,223.9704,223.5375,223.6877,5300.0
2018-06-01 10:30:00,253.17,253.46,252.91,253.07,8200.0,223.6788,223.9351,223.4491,223.5905,8200.0
2018-06-01 10:35:00,253.03,253.7,252.91,253.69,8748.0,223.5552,224.1471,223.4491,224.1383,8748.0
2018-06-01 10:40:00,253.62,253.95,253.45,253.52,15344.0,224.0764,224.368,223.9262,223.9881,15344.0
2018-06-01 10:45:00,253.62,253.88,253.57,253.78,3190.0,224.0764,224.3061,224.0322,224.2178,3190.0
2018-06-01 10:50:00,253.8,253.82,253.65,253.65,3100.0,224.2355,224.2531,224.1029,224.1029,3100.0
2018-06-01 10:55:00,253.81,253.88,253.57,253.63,5099.0,224.2443,224.3061,224.0322,224.0853,5099.0
2018-06-01 11:00:00,253.68,253.79,253.4,253.55,5166.0,224.1294,224.2266,223.8821,224.0146,5166.0
2018-06-01 11:05:00,253.57,253.68,253.34,253.34,4969.0,224.0322,224.1294,223.829,223.829,4969.0
2018-06-01 11:10:00,253.3,253.92,253.27,253.52,11011.0,223.7937,224.3415,223.7672,223.9881,11011.0
2018-06-01 11:15:00,253.56,253.78,253.42,253.42,6510.0,224.0234,224.2178,223.8997,223.8997,6510.0
2018-06-01 11:20:00,253.54,253.88,253.44,253.77,10140.0,224.0057,224.3061,223.9174,224.2089,10140.0
2018-06-01 11:25:00,253.84,253.99,253.55,253.55,6629.0,224.2708,224.4033,224.0146,224.0146,6629.0
2018-06-01 11:30:00,253.6,253.9,253.6,253.86,3406.0,224.0588,224.3238,224.0588,224.2885,3406.0
2018-06-01 11:35:00,253.91,253.91,253.45,253.55,5250.0,224.3326,224.3326,223.9262,224.0146,5250.0
2018-06-01 11:40:00,253.58,253.73,253.52,253.53,3812.0,224.0411,224.1736,223.9881,223.9969,3812.0
2018-06-01 11:45:00,253.66,253.66,253.49,253.53,1719.0,224.1118,224.1118,223.9616,223.9969,1719.0
2018-06-01 11:50:00,253.58,253.83,253.58,253.63,4640.0,224.0411,224.262,224.0411,224.0853,4640.0
2018-06-01 11:55:00,253.67,253.74,253.51,253.52,4029.0,224.1206,224.1824,223.9792,223.9881,4029.0
2018-06-01 12:00:00,253.56,253.67,253.48,253.59,3407.0,224.0234,224.1206,223.9527,224.0499,3407.0
2018-06-01 12:05:00,253.62,253.78,253.62,253.76,6355.0,224.0764,224.2178,224.0764,224.2001,6355.0
2018-06-01 12:10:00,253.73,253.77,253.67,253.72,1700.0,224.1736,224.2089,224.1206,224.1648,1700.0
2018-06-01 12:15:00,253.75,253.94,253.72,253.87,5700.0,224.1913,224.3591,224.1648,224.2973,5700.0
2018-06-01 12:20:00,253.85,253.88,253.75,253.87,2905.0,224.2796,224.3061,224.1913,224.2973,2905.0
2018-06-01 12:25:00,253.83,253.94,253.81,253.94,4162.0,224.262,224.3591,224.2443,224.3591,4162.0
2018-06-01 12:30:00,253.87,254.23,253.87,254.16,10221.0,224.2973,224.6154,224.2973,224.5535,10221.0
2018-06-01 12:35:00,254.2,254.4,254.2,254.36,6836.0,224.5889,224.7656,224.5889,224.7302,6836.0
2018-06-01 12:40:00,254.46,254.54,254.37,254.54,4021.0,224.8186,224.8893,224.7391,224.8893,4021.0
2018-06-01 12:45:00,254.48,254.56,254.42,254.56,2982.0,224.8362,224.9069,224.7832,224.9069,2982.0
2018-06-01 12:50:00,254.5,254.7,254.42,254.68,4692.0,224.8539,225.0306,224.7832,225.0129,4692.0
2018-06-01 12:55:00,254.64,254.8,254.6,254.68,5742.0,224.9776,225.119,224.9423,225.0129,5742.0
2018-06-01 13:00:00,254.63,254.67,254.5,254.58,6723.0,224.9688,225.0041,224.8539,224.9246,6723.0
2018-06-01 13:05:00,254.56,254.62,254.5,254.62,4205.0,224.9069,224.9599,224.8539,224.9599,4205.0
2018-06-01 13:10:00,254.62,254.7,254.58,254.59,4038.0,224.9599,225.0306,224.9246,224.9334,4038.0
2018-06-01 13:15:00,254.55,254.55,254.21,254.21,5103.0,224.8981,224.8981,224.5977,224.5977,5103.0
2018-06-01 13:20:00,254.22,254.32,254.15,254.32,6500.0,224.6065,224.6949,224.5447,224.6949,6500.0
2018-06-01 13:25:00,254.31,254.32,254.24,254.25,3637.0,224.686,224.6949,224.6242,224.633,3637.0
2018-06-01 13:30:00,254.26,254.35,253.94,253.94,5023.0,224.6419,224.7214,224.3591,224.3591,5023.0
2018-06-01 13:35:00,253.92,253.95,253.71,253.78,4491.0,224.3415,224.368,224.1559,224.2178,4491.0
2018-06-01 13:40:00,253.71,253.74,253.53,253.63,4251.0,224.1559,224.1824,223.9969,224.0853,4251.0
2018-06-01 13:45:00,253.58,253.66,253.55,253.58,9900.0,224.0411,224.1118,224.0146,224.0411,9900.0
2018-06-01 13:50:00,253.65,253.76,253.58,253.65,4204.0,224.1029,224.2001,224.0411,224.1029,4204.0
2018-06-01 13:55:00,253.59,253.97,253.59,253.9,3950.0,224.0499,224.3857,224.0499,224.3238,3950.0
2018-06-01 14:00:00,253.92,253.97,253.67,253.82,5199.0,224.3415,224.3857,224.1206,224.2531,5199.0
2018-06-01 14:05:00,253.76,253.89,253.56,253.59,5052.0,224.2001,224.315,224.0234,224.0499,5052.0
2018-06-01 14:10:00,253.56,253.69,253.4,253.69,2663.0,224.0234,224.1383,223.8821,224.1383,2663.0
2018-06-01 14:15:00,253.74,253.94,253.74,253.87,3300.0,224.1824,224.3591,224.1824,224.2973,3300.0
2018-06-01 14:20:00,253.87,253.96,253.87,253.96,1300.0,224.2973,224.3768,224.2973,224.3768,1300.0
2018-06-01 14:25:00,253.88,254.19,253.8,254.0,16154.0,224.3061,224.58,224.2355,224.4122,16154.0
2018-06-01 14:30:00,253.93,253.94,253.76,253.79,3680.0,224.3503,224.3591,224.2001,224.2266,3680.0
2018-06-01 14:35:00,253.76,253.82,253.64,253.66,8100.0,224.2001,224.2531,224.0941,224.1118,8100.0
2018-06-01 14:40:00,253.65,253.8,253.59,253.8,4364.0,224.1029,224.2355,224.0499,224.2355,4364.0
2018-06-01 14:45:00,253.84,254.0,253.84,254.0,1045.0,224.2708,224.4122,224.2708,224.4122,1045.0
2018-06-01 14:50:00,254.01,254.09,253.91,253.96,4344.0,224.421,224.4917,224.3326,224.3768,4344.0
2018-06-01 14:55:00,253.97,254.08,253.9,253.97,3871.0,224.3857,224.4828,224.3238,224.3857,3871.0
2018-06-01 15:00:00,253.88,253.88,253.65,253.66,7798.0,224.3061,224.3061,224.1029,224.1118,7798.0
2018-06-01 15:05:00,253.57,253.7,253.49,253.62,3567.0,224.0322,224.1471,223.9616,224.0764,3567.0
2018-06-01 15:10:00,253.62,253.68,253.05,253.06,7548.0,224.0764,224.1294,223.5728,223.5817,7548.0
2018-06-01 15:15:00,253.09,253.16,253.03,253.05,4622.0,223.6082,223.67,223.5552,223.5728,4622.0
2018-06-01 15:20:00,252.99,253.05,252.84,253.04,5786.0,223.5198,223.5728,223.3873,223.564,5786.0
2018-06-01 15:25:00,252.98,253.04,252.85,252.93,12890.0,223.511,223.564,223.3961,223.4668,12890.0
2018-06-01 15:30:00,252.9,253.01,252.88,253.0,14022.0,223.4403,223.5375,223.4226,223.5286,14022.0
2018-06-01 15:35:00,253.0,253.18,252.97,253.14,14850.0,223.5286,223.6877,223.5021,223.6523,14850.0
2018-06-01 15:40:00,253.12,253.21,253.05,253.2,7137.0,223.6347,223.7142,223.5728,223.7053,7137.0
2018-06-01 15:45:00,253.2,253.29,252.98,253.09,18823.0,223.7053,223.7849,223.511,223.6082,18823.0
2018-06-01 15:50:00,253.06,253.33,253.05,253.33,14566.0,223.5817,223.8202,223.5728,223.8202,14566.0
2018-06-01 15:55:00,253.31,253.49,253.03,253.35,65240.0,223.8025,223.9616,223.5552,223.8379,65240.0
2018-06-04 09:30:00,254.71,255.0,253.4,253.97,24293.0,225.0395,225.2957,223.8821,224.3857,24293.0
2018-06-04 09:35:00,254.02,254.96,253.88,254.91,11466.0,224.4298,225.2603,224.3061,225.2162,11466.0
2018-06-04 09:40:00,254.99,255.54,254.87,254.91,14499.0,225.2868,225.7728,225.1808,225.2162,14499.0
2018-06-04 09:45:00,254.92,255.84,254.92,255.19,10741.0,225.225,226.0378,225.225,225.4635,10741.0
2018-06-04 09:50:00,255.23,255.71,255.23,255.53,6470.0,225.4989,225.923,225.4989,225.7639,6470.0
2018-06-04 09:55:00,255.53,255.53,254.83,255.06,7785.0,225.7639,225.7639,225.1455,225.3487,7785.0
2018-06-04 10:00:00,255.04,255.34,255.04,255.33,3030.0,225.331,225.5961,225.331,225.5872,3030.0
2018-06-04 10:05:00,255.32,255.51,255.14,255.39,3906.0,225.5784,225.7463,225.4194,225.6402,3906.0
2018-06-04 10:10:00,255.41,255.84,255.41,255.59,10649.0,225.6579,226.0378,225.6579,225.8169,10649.0
2018-06-04 10:15:00,255.53,256.0,255.41,255.74,8847.0,225.7639,226.1792,225.6579,225.9495,8847.0
2018-06-04 10:20:00,255.84,256.02,255.49,255.59,4110.0,226.0378,226.1969,225.7286,225.8169,4110.0
2018-06-04 10:25:00,255.55,255.96,255.54,255.96,5629.0,225.7816,226.1438,225.7728,226.1438,5629.0
2018-06-04 10:30:00,256.12,256.5,256.12,256.31,11105.0,226.2852,226.6209,226.2852,226.4531,11105.0
2018-06-04 10:35:00,256.35,256.45,255.82,255.9,7305.0,226.4884,226.5768,226.0202,226.0908,7305.0
2018-06-04 10:40:00,256.04,256.18,255.21,255.33,14073.0,226.2145,226.3382,225.4812,225.5872,14073.0
2018-06-04 10:45:00,255.31,255.4,254.89,254.96,9511.0,225.5696,225.6491,225.1985,225.2603,9511.0
2018-06-04 10:50:00,255.0,255.11,254.44,254.53,7574.0,225.2957,225.3929,224.8009,224.8804,7574.0
2018-06-04 10:55:00,254.57,255.07,254.54,254.97,7288.0,224.9158,225.3575,224.8893,225.2692,7288.0
2018-06-04 11:00:00,255.01,255.17,254.7,254.87,6400.0,225.3045,225.4459,225.0306,225.1808,6400.0
2018-06-04 11:05:00,254.85,255.07,254.85,255.05,3600.0,225.1631,225.3575,225.1631,225.3398,3600.0
2018-06-04 11:10:00,255.08,255.15,254.63,254.74,5175.0,225.3664,225.4282,224.9688,225.066,5175.0
2018-06-04 11:15:00,254.68,254.76,254.27,254.32,5839.0,225.0129,225.0836,224.6507,224.6949,5839.0
2018-06-04 11:20:00,254.23,254.35,254.12,254.24,2666.0,224.6154,224.7214,224.5182,224.6242,2666.0
2018-06-04 11:25:00,254.14,254.33,254.11,254.33,4915.0,224.5358,224.7037,224.5093,224.7037,4915.0
2018-06-04 11:30:00,254.35,254.42,254.18,254.21,3192.0,224.7214,224.7832,224.5712,224.5977,3192.0
2018-06-04 11:35:00,254.23,254.23,253.56,253.56,7630.0,224.6154,224.6154,224.0234,224.0234,7630.0
2018-06-04 11:40:00,253.61,254.04,253.61,253.94,3340.0,224.0676,224.4475,224.0676,224.3591,3340.0
2018-06-04 11:45:00,253.99,254.21,253.85,254.02,6134.0,224.4033,224.5977,224.2796,224.4298,6134.0
2018-06-04 11:50:00,253.8,253.92,253.56,253.92,4557.0,224.2355,224.3415,224.0234,224.3415,4557.0
2018-06-04 11:55:00,254.02,254.05,253.73,253.92,3643.0,224.4298,224.4563,224.1736,224.3415,3643.0
2018-06-04 12:00:00,253.8,253.8,253.36,253.56,7573.0,224.2355,224.2355,223.8467,224.0234,7573.0
2018-06-04 12:05:00,253.6,253.86,253.55,253.7,2638.0,224.0588,224.2885,224.0146,224.1471,2638.0
2018-06-04 12:10:00,253.71,253.77,253.45,253.6,3448.0,224.1559,224.2089,223.9262,224.0588,3448.0
2018-06-04 12:15:00,253.59,253.59,253.17,253.27,6737.0,224.0499,224.0499,223.6788,223.7672,6737.0
2018-06-04 12:20:00,253.17,253.4,253.12,253.18,4255.0,223.6788,223.8821,223.6347,223.6877,4255.0
2018-06-04 12:25:00,253.11,253.4,253.09,253.37,6704.0,223.6258,223.8821,223.6082,223.8555,6704.0
2018-06-04 12:30:00,253.3,253.55,253.3,253.45,4412.0,223.7937,224.0146,223.7937,223.9262,4412.0
2018-06-04 12:35:00,253.5,253.79,253.41,253.79,5950.0,223.9704,224.2266,223.8909,224.2266,5950.0
2018-06-04 12:40:00,253.85,253.95,253.72,253.95,6761.0,224.2796,224.368,224.1648,224.368,6761.0
2018-06-04 12:45:00,253.89,253.89,253.69,253.69,4034.0,224.315,224.315,224.1383,224.1383,4034.0
2018-06-04 12:50:00,253.64,253.64,253.42,253.57,3515.0,224.0941,224.0941,223.8997,224.0322,3515.0
2018-06-04 12:55:00,253.56,253.64,253.55,253.64,2201.0,224.0234,224.0941,224.0146,224.0941,2201.0
2018-06-04 13:00:00,253.69,253.87,253.69,253.87,3100.0,224.1383,224.2973,224.1383,224.2973,3100.0
2018-06-04 13:05:00,253.87,253.94,253.75,253.76,4082.0,224.2973,224.3591,224.1913,224.2001,4082.0
2018-06-04 13:10:00,253.79,253.89,253.74,253.84,2938.0,224.2266,224.315,224.1824,224.2708,2938.0
2018-06-04 13:15:00,253.89,253.91,253.83,253.85,2675.0,224.315,224.3326,224.262,224.2796,2675.0
2018-06-04 13:20:00,253.85,253.93,253.8,253.88,7986.0,224.2796,224.3503,224.2355,224.3061,7986.0
2018-06-04 13:25:00,253.85,253.85,253.66,253.66,4492.0,224.2796,224.2796,224.1118,224.1118,4492.0
2018-06-04 13:30:00,253.6,253.62,253.36,253.36,5827.0,224.0588,224.0764,223.8467,223.8467,5827.0
2018-06-04 13:35:00,253.32,253.54,253.31,253.46,4874.0,223.8114,224.0057,223.8025,223.9351,4874.0
2018-06-04 13:40:00,253.47,253.52,253.33,253.4,4367.0,223.9439,223.9881,223.8202,223.8821,4367.0
2018-06-04 13:45:00,253.35,253.35,252.9,252.9,4819.0,223.8379,223.8379,223.4403,223.4403,4819.0
2018-06-04 13:50:00,252.83,253.25,252.81,253.1,9369.0,223.3784,223.7495,223.3608,223.617,9369.0
2018-06-04 13:55:00,253.07,253.21,252.98,253.21,4053.0,223.5905,223.7142,223.511,223.7142,4053.0
2018-06-04 14:00:00,253.14,253.34,253.12,253.32,2688.0,223.6523,223.829,223.6347,223.8114,2688.0
2018-06-04 14:05:00,253.32,253.34,253.2,253.21,3386.0,223.8114,223.829,223.7053,223.7142,3386.0
2018-06-04 14:10:00,253.22,253.38,253.22,253.35,3812.0,223.723,223.8644,223.723,223.8379,3812.0
2018-06-04 14:15:00,253.3,253.3,253.08,253.14,4867.0,223.7937,223.7937,223.5993,223.6523,4867.0
2018-06-04 14:20:00,253.07,253.09,252.96,252.98,1120.0,223.5905,223.6082,223.4933,223.511,1120.0
2018-06-04 14:25:00,252.98,252.98,252.41,252.78,11399.0,223.511,223.511,223.0074,223.3343,11399.0
2018-06-04 14:30:00,252.73,252.78,252.67,252.67,3924.0,223.2901,223.3343,223.2371,223.2371,3924.0
2018-06-04 14:35:00,252.59,252.59,252.37,252.37,3023.0,223.1664,223.1664,222.972,222.972,3023.0
2018-06-04 14:40:00,252.42,252.42,252.05,252.16,6247.0,223.0162,223.0162,222.6893,222.7865,6247.0
2018-06-04 14:45:00,252.16,252.23,252.04,252.21,4708.0,222.7865,222.8483,222.6805,222.8307,4708.0
2018-06-04 14:50:00,252.27,252.27,251.98,252.07,12061.0,222.8837,222.8837,222.6275,222.707,12061.0
2018-06-04 14:55:00,252.15,252.51,252.11,252.49,6043.0,222.7777,223.0957,222.7423,223.0781,6043.0
2018-06-04 15:00:00,252.5,252.62,252.35,252.62,5732.0,223.0869,223.1929,222.9544,223.1929,5732.0
2018-06-04 15:05:00,252.61,252.64,252.35,252.39,12490.0,223.1841,223.2106,222.9544,222.9897,12490.0
2018-06-04 15:10:00,252.37,252.4,251.98,252.15,16175.0,222.972,222.9985,222.6275,222.7777,16175.0
2018-06-04 15:15:00,252.15,252.3,252.11,252.27,10029.0,222.7777,222.9102,222.7423,222.8837,10029.0
2018-06-04 15:20:00,252.23,252.28,252.19,252.2,5989.0,222.8483,222.8925,222.813,222.8218,5989.0
2018-06-04 15:25:00,252.22,252.26,252.15,252.2,6691.0,222.8395,222.8748,222.7777,222.8218,6691.0
2018-06-04 15:30:00,252.17,252.21,251.95,252.05,14547.0,222.7953,222.8307,222.601,222.6893,14547.0
2018-06-04 15:35:00,252.05,252.11,251.98,251.99,11799.0,222.6893,222.7423,222.6275,222.6363,11799.0
2018-06-04 15:40:00,251.97,252.04,251.87,251.87,15422.0,222.6186,222.6805,222.5303,222.5303,15422.0
2018-06-04 15:45:00,251.89,251.89,251.64,251.69,19876.0,222.5479,222.5479,222.3271,222.3712,19876.0
2018-06-04 15:50:00,251.69,251.8,251.64,251.64,23812.0,222.3712,222.4684,222.3271,222.3271,23812.0
2018-06-04 15:55:00,251.7,251.94,251.7,251.88,39807.0,222.3801,222.5921,222.3801,222.5391,39807.0
2018-06-05 09:30:00,251.56,252.26,251.31,251.7,13879.0,222.2564,222.8748,222.0355,222.3801,13879.0
2018-06-05 09:35:00,251.66,252.0,251.52,251.76,7984.0,222.3447,222.6451,222.221,222.4331,7984.0
2018-06-05 09:40:00,251.72,252.39,251.62,252.03,9244.0,222.3977,222.9897,222.3094,222.6716,9244.0
2018-06-05 09:45:00,251.8,252.5,251.8,252.5,4565.0,222.4684,223.0869,222.4684,223.0869,4565.0
2018-06-05 09:50:00,252.4,252.56,251.72,251.91,17022.0,222.9985,223.1399,222.3977,222.5656,17022.0
2018-06-05 09:55:00,251.83,252.03,251.68,251.88,4884.0,222.4949,222.6716,222.3624,222.5391,4884.0
2018-06-05 10:00:00,251.81,252.31,251.74,252.31,5324.0,222.4773,222.919,222.4154,222.919,5324.0
2018-06-05 10:05:00,252.36,252.7,252.34,252.63,4343.0,222.9632,223.2636,222.9455,223.2017,4343.0
2018-06-05 10:10:00,252.57,252.75,252.13,252.19,7937.0,223.1487,223.3078,222.76,222.813,7937.0
2018-06-05 10:15:00,252.17,252.37,252.13,252.25,4267.0,222.7953,222.972,222.76,222.866,4267.0
2018-06-05 10:20:00,252.23,252.25,251.6,251.67,8044.0,222.8483,222.866,222.2917,222.3536,8044.0
2018-06-05 10:25:00,251.58,251.62,250.69,251.62,21649.0,222.2741,222.3094,221.4877,222.3094,21649.0
2018-06-05 10:30:00,251.68,252.0,251.63,251.87,4753.0,222.3624,222.6451,222.3182,222.5303,4753.0
2018-06-05 10:35:00,251.78,252.01,251.67,251.67,7594.0,222.4508,222.654,222.3536,222.3536,7594.0
2018-06-05 10:40:00,251.76,251.93,251.23,251.38,6789.0,222.4331,222.5833,221.9648,222.0974,6789.0
2018-06-05 10:45:00,251.4,251.5,251.25,251.25,2733.0,222.115,222.2034,221.9825,221.9825,2733.0
2018-06-05 10:50:00,251.25,251.54,251.24,251.38,5042.0,221.9825,222.2387,221.9737,222.0974,5042.0
2018-06-05 10:55:00,251.4,251.44,251.31,251.31,3586.0,222.115,222.1504,222.0355,222.0355,3586.0
2018-06-05 11:00:00,251.32,251.32,251.03,251.07,3522.0,222.0443,222.0443,221.7881,221.8235,3522.0
2018-06-05 11:05:00,250.86,251.29,250.57,250.57,9292.0,221.6379,222.0178,221.3817,221.3817,9292.0
2018-06-05 11:10:00,250.57,250.89,250.56,250.89,3673.0,221.3817,221.6644,221.3729,221.6644,3673.0
2018-06-05 11:15:00,251.0,251.07,250.93,251.01,5988.0,221.7616,221.8235,221.6998,221.7705,5988.0
2018-06-05 11:20:00,251.02,251.02,250.5,250.53,4987.0,221.7793,221.7793,221.3199,221.3464,4987.0
2018-06-05 11:25:00,250.49,250.74,250.49,250.71,2810.0,221.311,221.5319,221.311,221.5054,2810.0
2018-06-05 11:30:00,250.66,250.66,250.35,250.41,4749.0,221.4612,221.4612,221.1873,221.2403,4749.0
2018-06-05 11:35:00,250.36,250.57,250.34,250.4,3618.0,221.1962,221.3817,221.1785,221.2315,3618.0
2018-06-05 11:40:00,250.3,250.3,249.87,249.98,9373.0,221.1432,221.1432,220.7633,220.8604,9373.0
2018-06-05 11:45:00,250.0,250.27,249.83,250.26,2700.0,220.8781,221.1167,220.7279,221.1078,2700.0
2018-06-05 11:50:00,250.3,250.34,250.05,250.33,2458.0,221.1432,221.1785,220.9223,221.1697,2458.0
2018-06-05 11:55:00,250.23,250.35,250.14,250.14,7374.0,221.0813,221.1873,221.0018,221.0018,7374.0
2018-06-05 12:00:00,250.12,250.17,249.86,249.87,7960.0,220.9841,221.0283,220.7544,220.7633,7960.0
2018-06-05 12:05:00,249.88,250.3,249.75,250.3,2204.0,220.7721,221.1432,220.6572,221.1432,2204.0
2018-06-05 12:10:00,250.21,250.53,250.2,250.52,2550.0,221.0636,221.3464,221.0548,221.3375,2550.0
2018-06-05 12:15:00,250.46,250.46,250.2,250.21,1156.0,221.2845,221.2845,221.0548,221.0636,1156.0
2018-06-05 12:20:00,250.25,250.31,250.0,250.0,1942.0,221.099,221.152,220.8781,220.8781,1942.0
2018-06-05 12:25:00,249.98,250.39,249.98,250.38,2923.0,220.8604,221.2227,220.8604,221.2138,2923.0
2018-06-05 12:30:00,250.37,250.37,250.15,250.3,3445.0,221.205,221.205,221.0106,221.1432,3445.0
2018-06-05 12:35:00,250.24,250.43,250.2,250.28,3785.0,221.0902,221.258,221.0548,221.1255,3785.0
2018-06-05 12:40:00,250.31,250.5,250.31,250.48,1746.0,221.152,221.3199,221.152,221.3022,1746.0
2018-06-05 12:45:00,250.47,250.47,250.24,250.39,2533.0,221.2934,221.2934,221.0902,221.2227,2533.0
2018-06-05 12:50:00,250.33,250.34,250.21,250.21,2308.0,221.1697,221.1785,221.0636,221.0636,2308.0
2018-06-05 12:55:00,250.45,250.53,250.34,250.47,2500.0,221.2757,221.3464,221.1785,221.2934,2500.0
2018-06-05 13:00:00,250.44,250.44,250.28,250.38,3294.0,221.2669,221.2669,221.1255,221.2138,3294.0
2018-06-05 13:05:00,250.35,250.48,250.26,250.48,3221.0,221.1873,221.3022,221.1078,221.3022,3221.0
2018-06-05 13:10:00,250.51,250.52,250.41,250.48,3276.0,221.3287,221.3375,221.2403,221.3022,3276.0
2018-06-05 13:15:00,250.52,250.66,250.41,250.54,6245.0,221.3375,221.4612,221.2403,221.3552,6245.0
2018-06-05 13:20:00,250.55,250.72,250.54,250.65,3671.0,221.364,221.5142,221.3552,221.4524,3671.0
2018-06-05 13:25:00,250.64,250.74,250.62,250.7,3540.0,221.4436,221.5319,221.4259,221.4966,3540.0
2018-06-05 13:30:00,250.67,250.67,250.55,250.63,2597.0,221.4701,221.4701,221.364,221.4347,2597.0
2018-06-05 13:35:00,250.66,250.71,250.6,250.63,3039.0,221.4612,221.5054,221.4082,221.4347,3039.0
2018-06-05 13:40:00,250.69,250.69,250.56,250.61,3277.0,221.4877,221.4877,221.3729,221.4171,3277.0
2018-06-05 13:45:00,250.64,250.68,250.58,250.58,2161.0,221.4436,221.4789,221.3905,221.3905,2161.0
2018-06-05 13:50:00,250.58,250.61,250.51,250.6,2719.0,221.3905,221.4171,221.3287,221.4082,2719.0
2018-06-05 13:55:00,250.63,250.81,250.63,250.81,3900.0,221.4347,221.5938,221.4347,221.5938,3900.0
2018-06-05 14:00:00,250.83,250.9,250.77,250.9,3137.0,221.6114,221.6733,221.5584,221.6733,3137.0
2018-06-05 14:05:00,250.96,251.02,250.93,250.97,5509.0,221.7263,221.7793,221.6998,221.7351,5509.0
2018-06-05 14:10:00,250.97,250.98,250.88,250.91,2495.0,221.7351,221.744,221.6556,221.6821,2495.0
2018-06-05 14:15:00,250.87,251.0,250.86,250.86,2652.0,221.6468,221.7616,221.6379,221.6379,2652.0
2018-06-05 14:20:00,250.89,250.91,250.82,250.82,2967.0,221.6644,221.6821,221.6026,221.6026,2967.0
2018-06-05 14:25:00,250.79,250.9,250.71,250.9,2739.0,221.5761,221.6733,221.5054,221.6733,2739.0
2018-06-05 14:30:00,250.83,250.99,250.82,250.99,2790.0,221.6114,221.7528,221.6026,221.7528,2790.0
2018-06-05 14:35:00,250.95,251.03,250.92,250.96,2501.0,221.7174,221.7881,221.6909,221.7263,2501.0
2018-06-05 14:40:00,250.99,251.1,250.99,251.08,2769.0,221.7528,221.85,221.7528,221.8323,2769.0
2018-06-05 14:45:00,251.13,251.49,251.11,251.34,25394.0,221.8765,222.1945,221.8588,222.062,25394.0
2018-06-05 14:50:00,251.34,251.67,251.34,251.65,5858.0,222.062,222.3536,222.062,222.3359,5858.0
2018-06-05 14:55:00,251.65,251.66,251.43,251.52,4251.0,222.3359,222.3447,222.1415,222.221,4251.0
2018-06-05 15:00:00,251.51,251.63,251.44,251.62,3037.0,222.2122,222.3182,222.1504,222.3094,3037.0
2018-06-05 15:05:00,251.67,251.8,251.66,251.75,5647.0,222.3536,222.4684,222.3447,222.4243,5647.0
2018-06-05 15:10:00,251.75,251.91,251.4,251.54,8165.0,222.4243,222.5656,222.115,222.2387,8165.0
2018-06-05 15:15:00,251.6,251.67,251.52,251.61,4980.0,222.2917,222.3536,222.221,222.3006,4980.0
2018-06-05 15:20:00,251.64,251.73,251.6,251.62,11452.0,222.3271,222.4066,222.2917,222.3094,11452.0
2018-06-05 15:25:00,251.65,251.71,251.59,251.7,5803.0,222.3359,222.3889,222.2829,222.3801,5803.0
2018-06-05 15:30:00,251.68,251.91,251.65,251.9,9353.0,222.3624,222.5656,222.3359,222.5568,9353.0
2018-06-05 15:35:00,251.88,252.1,251.88,252.0,12210.0,222.5391,222.7335,222.5391,222.6451,12210.0
2018-06-05 15:40:00,252.03,252.03,251.9,252.01,7748.0,222.6716,222.6716,222.5568,222.654,7748.0
2018-06-05 15:45:00,252.04,252.25,252.02,252.11,20303.0,222.6805,222.866,222.6628,222.7423,20303.0
2018-06-05 15:50:00,252.01,252.31,252.01,252.14,11460.0,222.654,222.919,222.654,222.7688,11460.0
2018-06-05 15:55:00,252.15,252.26,251.86,252.03,58447.0,222.7777,222.8748,222.5214,222.6716,58447.0
2018-06-06 09:30:00,253.93,254.5,253.49,253.59,40609.0,224.3503,224.8539,223.9616,224.0499,40609.0
2018-06-06 09:35:00,253.37,254.0,253.33,253.99,7112.0,223.8555,224.4122,223.8202,224.4033,7112.0
2018-06-06 09:40:00,254.11,254.25,253.6,254.0,10713.0,224.5093,224.633,224.0588,224.4122,10713.0
2018-06-06 09:45:00,254.01,254.17,252.66,252.66,4440.0,224.421,224.5624,223.2283,223.2283,4440.0
2018-06-06 09:50:00,252.98,253.1,252.52,252.93,9588.0,223.511,223.617,223.1046,223.4668,9588.0
2018-06-06 09:55:00,253.1,253.1,252.7,252.82,6510.0,223.617,223.617,223.2636,223.3696,6510.0
2018-06-06 10:00:00,252.68,252.82,252.13,252.31,5877.0,223.2459,223.3696,222.76,222.919,5877.0
2018-06-06 10:05:00,252.21,252.32,251.56,251.8,16345.0,222.8307,222.9279,222.2564,222.4684,16345.0
2018-06-06 10:10:00,251.76,252.44,251.67,252.27,8432.0,222.4331,223.0339,222.3536,222.8837,8432.0
2018-06-06 10:15:00,252.35,252.53,252.32,252.33,4625.0,222.9544,223.1134,222.9279,222.9367,4625.0
2018-06-06 10:20:00,252.36,252.36,251.9,251.92,4814.0,222.9632,222.9632,222.5568,222.5745,4814.0
2018-06-06 10:25:00,251.88,252.09,251.81,251.97,3799.0,222.5391,222.7246,222.4773,222.6186,3799.0
2018-06-06 10:30:00,251.89,252.27,251.52,251.89,10200.0,222.5479,222.8837,222.221,222.5479,10200.0
2018-06-06 10:35:00,251.87,251.92,251.51,251.67,2200.0,222.5303,222.5745,222.2122,222.3536,2200.0
2018-06-06 10:40:00,251.77,252.26,251.7,252.26,4739.0,222.4419,222.8748,222.3801,222.8748,4739.0
2018-06-06 10:45:00,252.25,252.54,252.12,252.36,6233.0,222.866,223.1222,222.7512,222.9632,6233.0
2018-06-06 10:50:00,252.33,252.35,251.97,251.99,9843.0,222.9367,222.9544,222.6186,222.6363,9843.0
2018-06-06 10:55:00,252.04,252.21,251.9,252.17,17510.0,222.6805,222.8307,222.5568,222.7953,17510.0
2018-06-06 11:00:00,252.13,252.54,252.12,252.42,7755.0,222.76,223.1222,222.7512,223.0162,7755.0
2018-06-06 11:05:00,252.43,252.88,252.43,252.88,1602.0,223.025,223.4226,223.025,223.4226,1602.0
2018-06-06 11:10:00,252.97,253.15,252.96,253.09,3137.0,223.5021,223.6612,223.4933,223.6082,3137.0
2018-06-06 11:15:00,253.07,253.25,252.85,253.19,2400.0,223.5905,223.7495,223.3961,223.6965,2400.0
2018-06-06 11:20:00,253.24,253.79,253.19,253.73,7432.0,223.7407,224.2266,223.6965,224.1736,7432.0
2018-06-06 11:25:00,253.78,253.9,253.77,253.8,2989.0,224.2178,224.3238,224.2089,224.2355,2989.0
2018-06-06 11:30:00,253.79,254.0,253.6,253.6,3577.0,224.2266,224.4122,224.0588,224.0588,3577.0
2018-06-06 11:35:00,253.51,253.87,253.51,253.76,3206.0,223.9792,224.2973,223.9792,224.2001,3206.0
2018-06-06 11:40:00,253.71,253.93,253.55,253.78,3532.0,224.1559,224.3503,224.0146,224.2178,3532.0
2018-06-06 11:45:00,253.72,253.95,253.68,253.95,2435.0,224.1648,224.368,224.1294,224.368,2435.0
2018-06-06 11:50:00,253.81,253.84,253.64,253.81,3838.0,224.2443,224.2708,224.0941,224.2443,3838.0
2018-06-06 11:55:00,253.83,254.15,253.83,254.14,5587.0,224.262,224.5447,224.262,224.5358,5587.0
2018-06-06 12:00:00,254.18,254.39,254.17,254.37,7748.0,224.5712,224.7567,224.5624,224.7391,7748.0
2018-06-06 12:05:00,254.34,254.43,254.19,254.25,7286.0,224.7126,224.7921,224.58,224.633,7286.0
2018-06-06 12:10:00,254.27,254.31,254.2,254.21,3299.0,224.6507,224.686,224.5889,224.5977,3299.0
2018-06-06 12:15:00,254.22,254.22,254.0,254.02,3077.0,224.6065,224.6065,224.4122,224.4298,3077.0
2018-06-06 12:20:00,254.0,254.08,253.99,254.0,2362.0,224.4122,224.4828,224.4033,224.4122,2362.0
2018-06-06 12:25:00,254.07,254.07,253.89,253.99,3475.0,224.474,224.474,224.315,224.4033,3475.0
2018-06-06 12:30:00,253.98,254.0,253.64,253.82,23800.0,224.3945,224.4122,224.0941,224.2531,23800.0
2018-06-06 12:35:00,253.73,253.79,253.4,253.47,3445.0,224.1736,224.2266,223.8821,223.9439,3445.0
2018-06-06 12:40:00,253.4,253.65,253.37,253.37,5146.0,223.8821,224.1029,223.8555,223.8555,5146.0
2018-06-06 12:45:00,253.37,253.41,253.2,253.25,4038.0,223.8555,223.8909,223.7053,223.7495,4038.0
2018-06-06 12:50:00,253.24,253.24,253.06,253.08,1600.0,223.7407,223.7407,223.5817,223.5993,1600.0
2018-06-06 12:55:00,253.09,253.19,253.09,253.18,2396.0,223.6082,223.6965,223.6082,223.6877,2396.0
2018-06-06 13:00:00,253.17,253.23,253.09,253.2,4711.0,223.6788,223.7319,223.6082,223.7053,4711.0
2018-06-06 13:05:00,253.12,253.31,253.12,253.29,2534.0,223.6347,223.8025,223.6347,223.7849,2534.0
2018-06-06 13:10:00,253.23,253.23,253.01,253.01,3131.0,223.7319,223.7319,223.5375,223.5375,3131.0
2018-06-06 13:15:00,253.05,253.18,253.01,253.12,2237.0,223.5728,223.6877,223.5375,223.6347,2237.0
2018-06-06 13:20:00,253.09,253.49,253.05,253.49,6726.0,223.6082,223.9616,223.5728,223.9616,6726.0
2018-06-06 13:25:00,253.56,253.92,253.56,253.81,4001.0,224.0234,224.3415,224.0234,224.2443,4001.0
2018-06-06 13:30:00,253.89,253.98,253.8,253.9,10273.0,224.315,224.3945,224.2355,224.3238,10273.0
2018-06-06 13:35:00,253.85,253.97,253.8,253.85,3704.0,224.2796,224.3857,224.2355,224.2796,3704.0
2018-06-06 13:40:00,253.89,254.06,253.89,253.93,6467.0,224.315,224.4652,224.315,224.3503,6467.0
2018-06-06 13:45:00,253.91,254.15,253.91,254.12,2524.0,224.3326,224.5447,224.3326,224.5182,2524.0
2018-06-06 13:50:00,254.12,254.31,254.09,254.09,4441.0,224.5182,224.686,224.4917,224.4917,4441.0
2018-06-06 13:55:00,254.09,254.3,254.09,254.3,3522.0,224.4917,224.6772,224.4917,224.6772,3522.0
2018-06-06 14:00:00,254.39,254.39,254.22,254.39,2820.0,224.7567,224.7567,224.6065,224.7567,2820.0
2018-06-06 14:05:00,254.44,254.5,254.36,254.45,2816.0,224.8009,224.8539,224.7302,224.8097,2816.0
2018-06-06 14:10:00,254.45,254.51,254.37,254.42,5218.0,224.8097,224.8627,224.7391,224.7832,5218.0
2018-06-06 14:15:00,254.43,254.51,254.32,254.4,4600.0,224.7921,224.8627,224.6949,224.7656,4600.0
2018-06-06 14:20:00,254.43,254.66,254.42,254.61,7146.0,224.7921,224.9953,224.7832,224.9511,7146.0
2018-06-06 14:25:00,254.67,254.88,254.67,254.74,7767.0,225.0041,225.1896,225.0041,225.066,7767.0
2018-06-06 14:30:00,254.76,254.83,254.56,254.69,3796.0,225.0836,225.1455,224.9069,225.0218,3796.0
2018-06-06 14:35:00,254.75,255.08,254.75,255.0,8962.0,225.0748,225.3664,225.0748,225.2957,8962.0
2018-06-06 14:40:00,255.08,255.39,255.02,255.39,9142.0,225.3664,225.6402,225.3133,225.6402,9142.0
2018-06-06 14:45:00,255.39,255.84,255.39,255.79,19320.0,225.6402,226.0378,225.6402,225.9936,19320.0
2018-06-06 14:50:00,255.78,255.89,255.48,255.49,19085.0,225.9848,226.082,225.7198,225.7286,19085.0
2018-06-06 14:55:00,255.49,255.78,255.49,255.61,11813.0,225.7286,225.9848,225.7286,225.8346,11813.0
2018-06-06 15:00:00,255.6,255.83,255.56,255.71,7111.0,225.8258,226.029,225.7904,225.923,7111.0
2018-06-06 15:05:00,255.72,255.92,255.72,255.87,8487.0,225.9318,226.1085,225.9318,226.0643,8487.0
2018-06-06 15:10:00,255.81,255.86,255.72,255.81,3367.0,226.0113,226.0555,225.9318,226.0113,3367.0
2018-06-06 15:15:00,255.83,256.11,255.81,255.97,12704.0,226.029,226.2764,226.0113,226.1527,12704.0
2018-06-06 15:20:00,255.95,256.3,255.92,256.19,11134.0,226.135,226.4442,226.1085,226.347,11134.0
2018-06-06 15:25:00,256.17,256.33,256.14,256.32,5370.0,226.3294,226.4707,226.3029,226.4619,5370.0
2018-06-06 15:30:00,256.32,256.38,256.17,256.31,10241.0,226.4619,226.5149,226.3294,226.4531,10241.0
2018-06-06 15:35:00,256.35,256.7,256.32,256.48,19784.0,226.4884,226.7976,226.4619,226.6033,19784.0
2018-06-06 15:40:00,256.48,256.72,256.47,256.53,23968.0,226.6033,226.8153,226.5944,226.6474,23968.0
2018-06-06 15:45:00,256.51,256.51,256.07,256.3,19922.0,226.6298,226.6298,226.241,226.4442,19922.0
2018-06-06 15:50:00,256.37,256.44,256.26,256.43,21508.0,226.5061,226.5679,226.4089,226.5591,21508.0
2018-06-06 15:55:00,256.44,256.74,256.37,256.55,59583.0,226.5679,226.833,226.5061,226.6651,59583.0
2018-06-07 09:30:00,257.3,257.81,256.04,256.36,37221.0,227.3277,227.7783,226.2145,226.4972,37221.0
2018-06-07 09:35:00,256.31,257.01,255.93,257.01,17742.0,226.4531,227.0715,226.1173,227.0715,17742.0
2018-06-07 09:40:00,256.83,257.32,256.52,257.15,20651.0,226.9125,227.3454,226.6386,227.1952,20651.0
2018-06-07 09:45:00,257.22,260.19,257.22,259.77,82568.0,227.2571,229.8811,227.2571,229.51,82568.0
2018-06-07 09:50:00,260.07,260.46,259.4,259.79,43305.0,229.7751,230.1196,229.1831,229.5277,43305.0
2018-06-07 09:55:00,259.8,260.38,259.3,259.78,26769.0,229.5365,230.049,229.0948,229.5189,26769.0
2018-06-07 10:00:00,259.79,259.86,259.0,259.58,20361.0,229.5277,229.5895,228.8297,229.3422,20361.0
2018-06-07 10:05:00,259.69,259.89,258.67,258.91,36890.0,229.4393,229.616,228.5382,228.7502,36890.0
2018-06-07 10:10:00,258.92,259.09,258.05,258.29,31417.0,228.759,228.9092,227.9904,228.2024,31417.0
2018-06-07 10:15:00,258.17,258.48,258.05,258.05,21340.0,228.0964,228.3703,227.9904,227.9904,21340.0
2018-06-07 10:20:00,258.02,258.62,257.32,258.34,28836.0,227.9639,228.494,227.3454,228.2466,28836.0
2018-06-07 10:25:00,258.44,258.56,258.09,258.09,21146.0,228.335,228.441,228.0257,228.0257,21146.0
2018-06-07 10:30:00,258.04,258.24,257.6,257.74,12347.0,227.9815,228.1583,227.5928,227.7165,12347.0
2018-06-07 10:35:00,257.74,257.81,256.57,257.03,19639.0,227.7165,227.7783,226.6828,227.0892,19639.0
2018-06-07 10:40:00,257.29,258.43,257.23,258.42,17392.0,227.3189,228.3261,227.2659,228.3173,17392.0
2018-06-07 10:45:00,258.3,258.54,257.57,257.69,13301.0,228.2113,228.4233,227.5663,227.6723,13301.0
2018-06-07 10:50:00,257.7,257.82,257.47,257.67,5481.0,227.6812,227.7872,227.4779,227.6546,5481.0
2018-06-07 10:55:00,257.71,258.57,257.65,258.57,17922.0,227.69,228.4498,227.637,228.4498,17922.0
2018-06-07 11:00:00,258.49,259.09,258.24,258.89,28155.0,228.3791,228.9092,228.1583,228.7325,28155.0
2018-06-07 11:05:00,259.01,259.98,259.01,259.92,30098.0,228.8386,229.6956,228.8386,229.6426,30098.0
2018-06-07 11:10:00,259.88,260.62,259.59,260.44,38231.0,229.6072,230.261,229.351,230.102,38231.0
2018-06-07 11:15:00,260.37,260.54,259.49,259.57,18014.0,230.0401,230.1903,229.2626,229.3333,18014.0
2018-06-07 11:20:00,259.58,259.58,258.69,258.83,11576.0,229.3422,229.3422,228.5558,228.6795,11576.0
2018-06-07 11:25:00,258.86,258.99,258.36,258.43,6013.0,228.706,228.8209,228.2643,228.3261,6013.0
2018-06-07 11:30:00,258.42,258.59,258.21,258.23,3267.0,228.3173,228.4675,228.1317,228.1494,3267.0
2018-06-07 11:35:00,258.22,258.24,257.81,258.12,9761.0,228.1406,228.1583,227.7783,228.0522,9761.0
2018-06-07 11:40:00,257.93,258.19,257.36,257.41,15252.0,227.8844,228.1141,227.3808,227.4249,15252.0
2018-06-07 11:45:00,257.37,257.5,256.7,256.83,16101.0,227.3896,227.5045,226.7976,226.9125,16101.0
2018-06-07 11:50:00,256.91,257.23,256.84,256.94,7109.0,226.9832,227.2659,226.9213,227.0097,7109.0
2018-06-07 11:55:00,256.96,257.21,256.8,257.17,6791.0,227.0274,227.2482,226.886,227.2129,6791.0
2018-06-07 12:00:00,257.15,257.22,256.84,256.91,3300.0,227.1952,227.2571,226.9213,226.9832,3300.0
2018-06-07 12:05:00,256.98,257.01,256.4,256.47,7290.0,227.045,227.0715,226.5326,226.5944,7290.0
2018-06-07 12:10:00,256.42,256.87,256.37,256.87,7500.0,226.5503,226.9478,226.5061,226.9478,7500.0
2018-06-07 12:15:00,256.8,256.97,256.64,256.64,4759.0,226.886,227.0362,226.7446,226.7446,4759.0
2018-06-07 12:20:00,256.5,256.77,256.41,256.77,6498.0,226.6209,226.8595,226.5414,226.8595,6498.0
2018-06-07 12:25:00,256.89,256.91,256.7,256.76,1725.0,226.9655,226.9832,226.7976,226.8507,1725.0
2018-06-07 12:30:00,256.68,256.74,256.1,256.16,13672.0,226.78,226.833,226.2675,226.3205,13672.0
2018-06-07 12:35:00,256.2,256.52,256.2,256.31,4000.0,226.3559,226.6386,226.3559,226.4531,4000.0
2018-06-07 12:40:00,256.39,256.65,256.14,256.14,10250.0,226.5238,226.7535,226.3029,226.3029,10250.0
2018-06-07 12:45:00,256.15,256.15,255.5,255.6,18324.0,226.3117,226.3117,225.7374,225.8258,18324.0
2018-06-07 12:50:00,255.7,256.07,255.7,255.99,3114.0,225.9141,226.241,225.9141,226.1703,3114.0
2018-06-07 12:55:00,256.05,256.25,255.99,256.16,3800.0,226.2234,226.4001,226.1703,226.3205,3800.0
2018-06-07 13:00:00,256.18,256.25,255.99,256.09,8001.0,226.3382,226.4001,226.1703,226.2587,8001.0
2018-06-07 13:05:00,256.05,256.14,255.92,256.08,3401.0,226.2234,226.3029,226.1085,226.2499,3401.0
2018-06-07 13:10:00,256.09,256.1,255.84,255.87,12243.0,226.2587,226.2675,226.0378,226.0643,12243.0
2018-06-07 13:15:00,255.84,256.15,255.7,256.14,11551.0,226.0378,226.3117,225.9141,226.3029,11551.0
2018-06-07 13:20:00,255.99,256.04,255.92,255.92,5745.0,226.1703,226.2145,226.1085,226.1085,5745.0
2018-06-07 13:25:00,255.97,256.1,255.88,256.0,2599.0,226.1527,226.2675,226.0732,226.1792,2599.0
2018-06-07 13:30:00,255.94,256.19,255.88,256.19,4601.0,226.1262,226.347,226.0732,226.347,4601.0
2018-06-07 13:35:00,256.25,256.3,255.34,255.38,6638.0,226.4001,226.4442,225.5961,225.6314,6638.0
2018-06-07 13:40:00,255.34,255.62,255.33,255.59,7345.0,225.5961,225.8434,225.5872,225.8169,7345.0
2018-06-07 13:45:00,255.74,256.5,255.73,256.47,5507.0,225.9495,226.6209,225.9406,226.5944,5507.0
2018-06-07 13:50:00,256.41,256.41,255.75,255.76,3511.0,226.5414,226.5414,225.9583,225.9671,3511.0
2018-06-07 13:55:00,255.69,255.8,255.25,255.26,4242.0,225.9053,226.0025,225.5165,225.5254,4242.0
2018-06-07 14:00:00,255.3,255.51,254.97,255.36,13697.0,225.5607,225.7463,225.2692,225.6137,13697.0
2018-06-07 14:05:00,255.29,255.43,255.0,255.43,8462.0,225.5519,225.6756,225.2957,225.6756,8462.0
2018-06-07 14:10:00,255.48,255.7,255.42,255.57,7631.0,225.7198,225.9141,225.6667,225.7993,7631.0
2018-06-07 14:15:00,255.66,255.93,255.6,255.9,7478.0,225.8788,226.1173,225.8258,226.0908,7478.0
2018-06-07 14:20:00,255.87,255.87,255.66,255.87,5251.0,226.0643,226.0643,225.8788,226.0643,5251.0
2018-06-07 14:25:00,255.86,255.99,255.79,255.82,5654.0,226.0555,226.1703,225.9936,226.0202,5654.0
2018-06-07 14:30:00,255.98,256.12,255.98,256.12,4643.0,226.1615,226.2852,226.1615,226.2852,4643.0
2018-06-07 14:35:00,256.17,256.39,256.17,256.39,2400.0,226.3294,226.5238,226.3294,226.5238,2400.0
2018-06-07 14:40:00,256.27,256.4,256.21,256.35,12954.0,226.4177,226.5326,226.3647,226.4884,12954.0
2018-06-07 14:45:00,256.36,256.48,256.29,256.48,6733.0,226.4972,226.6033,226.4354,226.6033,6733.0
2018-06-07 14:50:00,256.48,256.69,256.48,256.56,5428.0,226.6033,226.7888,226.6033,226.6739,5428.0
2018-06-07 14:55:00,256.61,256.69,256.54,256.61,6665.0,226.7181,226.7888,226.6563,226.7181,6665.0
2018-06-07 15:00:00,256.65,256.7,256.29,256.29,13570.0,226.7535,226.7976,226.4354,226.4354,13570.0
2018-06-07 15:05:00,256.35,256.44,256.13,256.17,7423.0,226.4884,226.5679,226.294,226.3294,7423.0
2018-06-07 15:10:00,256.18,256.27,256.06,256.27,3600.0,226.3382,226.4177,226.2322,226.4177,3600.0
2018-06-07 15:15:00,256.28,256.49,256.23,256.49,9148.0,226.4266,226.6121,226.3824,226.6121,9148.0
2018-06-07 15:20:00,256.44,256.84,256.44,256.84,7419.0,226.5679,226.9213,226.5679,226.9213,7419.0
2018-06-07 15:25:00,256.81,256.98,256.65,256.68,15832.0,226.8948,227.045,226.7535,226.78,15832.0
2018-06-07 15:30:00,256.66,256.84,256.59,256.71,9203.0,226.7623,226.9213,226.7005,226.8065,9203.0
2018-06-07 15:35:00,256.71,256.95,256.58,256.93,13950.0,226.8065,227.0185,226.6916,227.0008,13950.0
2018-06-07 15:40:00,256.9,257.16,256.89,257.0,14781.0,226.9743,227.2041,226.9655,227.0627,14781.0
2018-06-07 15:45:00,256.97,257.09,256.9,257.06,24975.0,227.0362,227.1422,226.9743,227.1157,24975.0
2018-06-07 15:50:00,257.06,257.58,257.05,257.49,39207.0,227.1157,227.5751,227.1069,227.4956,39207.0
2018-06-07 15:55:00,257.47,257.5,257.06,257.2,57218.0,227.4779,227.5045,227.1157,227.2394,57218.0
2018-06-08 09:30:00,256.97,258.19,256.75,257.77,17471.0,227.0362,228.1141,226.8418,227.743,17471.0
2018-06-08 09:35:00,258.1,258.26,257.35,257.65,6957.0,228.0346,228.1759,227.3719,227.637,6957.0
2018-06-08 09:40:00,257.63,258.22,257.63,257.86,7744.0,227.6193,228.1406,227.6193,227.8225,7744.0
2018-06-08 09:45:00,257.98,258.32,257.71,257.99,9236.0,227.9285,228.2289,227.69,227.9374,9236.0
2018-06-08 09:50:00,257.79,258.1,257.55,257.74,8097.0,227.7607,228.0346,227.5486,227.7165,8097.0
2018-06-08 09:55:00,257.72,258.55,257.6,258.45,38384.0,227.6988,228.4321,227.5928,228.3438,38384.0
2018-06-08 10:00:00,258.27,258.55,258.01,258.01,5912.0,228.1848,228.4321,227.955,227.955,5912.0
2018-06-08 10:05:00,258.01,258.71,258.01,258.52,5658.0,227.955,228.5735,227.955,228.4056,5658.0
2018-06-08 10:10:00,258.49,258.6,258.3,258.3,5701.0,228.3791,228.4763,228.2113,228.2113,5701.0
2018-06-08 10:15:00,258.33,258.33,257.99,258.23,3925.0,228.2378,228.2378,227.9374,228.1494,3925.0
2018-06-08 10:20:00,258.31,258.55,258.28,258.3,6147.0,228.2201,228.4321,228.1936,228.2113,6147.0
2018-06-08 10:25:00,258.43,258.46,258.13,258.13,6601.0,228.3261,228.3526,228.0611,228.0611,6601.0
2018-06-08 10:30:00,258.15,258.15,257.67,257.91,5240.0,228.0787,228.0787,227.6546,227.8667,5240.0
2018-06-08 10:35:00,257.85,257.96,257.09,257.29,7471.0,227.8137,227.9109,227.1422,227.3189,7471.0
2018-06-08 10:40:00,257.34,257.42,257.18,257.28,3330.0,227.3631,227.4338,227.2217,227.3101,3330.0
2018-06-08 10:45:00,257.2,257.36,257.09,257.26,9713.0,227.2394,227.3808,227.1422,227.2924,9713.0
2018-06-08 10:50:00,257.32,257.49,257.28,257.45,6507.0,227.3454,227.4956,227.3101,227.4603,6507.0
2018-06-08 10:55:00,257.5,257.72,257.45,257.61,6064.0,227.5045,227.6988,227.4603,227.6016,6064.0
2018-06-08 11:00:00,257.62,257.62,257.34,257.37,8929.0,227.6105,227.6105,227.3631,227.3896,8929.0
2018-06-08 11:05:00,257.41,257.6,257.36,257.59,7401.0,227.4249,227.5928,227.3808,227.584,7401.0
2018-06-08 11:10:00,257.62,257.75,257.54,257.71,6368.0,227.6105,227.7253,227.5398,227.69,6368.0
2018-06-08 11:15:00,257.69,257.79,257.49,257.56,5140.0,227.6723,227.7607,227.4956,227.5575,5140.0
2018-06-08 11:20:00,257.52,257.72,257.39,257.69,8400.0,227.5221,227.6988,227.4073,227.6723,8400.0
2018-06-08 11:25:00,257.68,258.07,257.64,258.07,4030.0,227.6635,228.0081,227.6281,228.0081,4030.0
2018-06-08 11:30:00,258.03,258.14,257.82,258.02,6445.0,227.9727,228.0699,227.7872,227.9639,6445.0
2018-06-08 11:35:00,258.0,258.13,257.89,257.89,3728.0,227.9462,228.0611,227.849,227.849,3728.0
2018-06-08 11:40:00,257.94,258.1,257.93,258.0,11332.0,227.8932,228.0346,227.8844,227.9462,11332.0
2018-06-08 11:45:00,258.08,258.08,257.89,257.96,2339.0,228.0169,228.0169,227.849,227.9109,2339.0
2018-06-08 11:50:00,258.0,258.0,257.72,257.93,7680.0,227.9462,227.9462,227.6988,227.8844,7680.0
2018-06-08 11:55:00,257.95,258.08,257.91,258.02,4185.0,227.902,228.0169,227.8667,227.9639,4185.0
2018-06-08 12:00:00,257.95,258.65,257.95,258.59,6045.0,227.902,228.5205,227.902,228.4675,6045.0
2018-06-08 12:05:00,258.59,258.75,258.45,258.73,34370.0,228.4675,228.6088,228.3438,228.5912,34370.0
2018-06-08 12:10:00,258.61,259.41,258.61,259.41,10133.0,228.4852,229.192,228.4852,229.192,10133.0
2018-06-08 12:15:00,259.4,259.5,259.11,259.11,6543.0,229.1831,229.2715,228.9269,228.9269,6543.0
2018-06-08 12:20:00,259.15,259.35,259.14,259.35,2897.0,228.9622,229.1389,228.9534,229.1389,2897.0
2018-06-08 12:25:00,259.34,259.65,259.3,259.61,16298.0,229.1301,229.404,229.0948,229.3687,16298.0
2018-06-08 12:30:00,259.64,259.83,259.56,259.64,10558.0,229.3952,229.563,229.3245,229.3952,10558.0
2018-06-08 12:35:00,259.7,259.7,259.39,259.47,8892.0,229.4482,229.4482,229.1743,229.245,8892.0
2018-06-08 12:40:00,259.5,259.73,259.43,259.68,6900.0,229.2715,229.4747,229.2096,229.4305,6900.0
2018-06-08 12:45:00,259.64,259.79,259.6,259.68,6527.0,229.3952,229.5277,229.3598,229.4305,6527.0
2018-06-08 12:50:00,259.79,259.79,259.51,259.53,8314.0,229.5277,229.5277,229.2803,229.298,8314.0
2018-06-08 12:55:00,259.51,259.82,259.34,259.82,28895.0,229.2803,229.5542,229.1301,229.5542,28895.0
2018-06-08 13:00:00,259.65,259.7,259.36,259.45,5034.0,229.404,229.4482,229.1478,229.2273,5034.0
2018-06-08 13:05:00,259.52,259.53,259.36,259.47,4762.0,229.2891,229.298,229.1478,229.245,4762.0
2018-06-08 13:10:00,259.45,259.6,259.42,259.6,3431.0,229.2273,229.3598,229.2008,229.3598,3431.0
2018-06-08 13:15:00,259.56,259.61,259.41,259.42,4448.0,229.3245,229.3687,229.192,229.2008,4448.0
2018-06-08 13:20:00,259.44,259.45,259.33,259.4,4594.0,229.2185,229.2273,229.1213,229.1831,4594.0
2018-06-08 13:25:00,259.36,259.6,259.32,259.59,5760.0,229.1478,229.3598,229.1124,229.351,5760.0
2018-06-08 13:30:00,259.55,259.94,259.55,259.82,7485.0,229.3157,229.6602,229.3157,229.5542,7485.0
2018-06-08 13:35:00,259.84,259.85,259.66,259.73,5819.0,229.5719,229.5807,229.4128,229.4747,5819.0
2018-06-08 13:40:00,259.75,259.82,259.71,259.73,2749.0,229.4924,229.5542,229.457,229.4747,2749.0
2018-06-08 13:45:00,259.73,259.88,259.7,259.78,2970.0,229.4747,229.6072,229.4482,229.5189,2970.0
2018-06-08 13:50:00,259.75,259.8,259.04,259.44,13051.0,229.4924,229.5365,228.8651,229.2185,13051.0
2018-06-08 13:55:00,259.38,259.62,259.32,259.56,4784.0,229.1655,229.3775,229.1124,229.3245,4784.0
2018-06-08 14:00:00,259.66,259.8,259.61,259.66,3773.0,229.4128,229.5365,229.3687,229.4128,3773.0
2018-06-08 14:05:00,259.62,259.65,259.35,259.45,6002.0,229.3775,229.404,229.1389,229.2273,6002.0
2018-06-08 14:10:00,259.4,259.75,259.39,259.75,3804.0,229.1831,229.4924,229.1743,229.4924,3804.0
2018-06-08 14:15:00,259.71,259.77,259.53,259.53,5400.0,229.457,229.51,229.298,229.298,5400.0
2018-06-08 14:20:00,259.46,259.46,259.23,259.25,5602.0,229.2361,229.2361,229.0329,229.0506,5602.0
2018-06-08 14:25:00,259.28,259.5,259.28,259.35,5916.0,229.0771,229.2715,229.0771,229.1389,5916.0
2018-06-08 14:30:00,259.34,259.38,259.16,259.23,4040.0,229.1301,229.1655,228.9711,229.0329,4040.0
2018-06-08 14:35:00,259.22,259.3,259.06,259.13,6681.0,229.0241,229.0948,228.8827,228.9446,6681.0
2018-06-08 14:40:00,259.16,259.54,259.16,259.54,5522.0,228.9711,229.3068,228.9711,229.3068,5522.0
2018-06-08 14:45:00,259.54,259.71,259.51,259.55,2970.0,229.3068,229.457,229.2803,229.3157,2970.0
2018-06-08 14:50:00,259.61,259.66,259.54,259.63,2372.0,229.3687,229.4128,229.3068,229.3863,2372.0
2018-06-08 14:55:00,259.59,259.66,259.38,259.42,9896.0,229.351,229.4128,229.1655,229.2008,9896.0
2018-06-08 15:00:00,259.44,259.52,259.35,259.51,5368.0,229.2185,229.2891,229.1389,229.2803,5368.0
2018-06-08 15:05:00,259.5,259.66,259.5,259.62,3890.0,229.2715,229.4128,229.2715,229.3775,3890.0
2018-06-08 15:10:00,259.6,259.83,259.6,259.83,4507.0,229.3598,229.563,229.3598,229.563,4507.0
2018-06-08 15:15:00,259.84,259.84,259.51,259.54,7610.0,229.5719,229.5719,229.2803,229.3068,7610.0
2018-06-08 15:20:00,259.57,259.79,259.54,259.7,9076.0,229.3333,229.5277,229.3068,229.4482,9076.0
2018-06-08 15:25:00,259.75,259.76,259.59,259.73,6251.0,229.4924,229.5012,229.351,229.4747,6251.0
2018-06-08 15:30:00,259.76,259.76,259.46,259.7,13492.0,229.5012,229.5012,229.2361,229.4482,13492.0
2018-06-08 15:35:00,259.68,259.96,259.65,259.88,23629.0,229.4305,229.6779,229.404,229.6072,23629.0
2018-06-08 15:40:00,259.88,260.18,259.88,260.15,29937.0,229.6072,229.8723,229.6072,229.8458,29937.0
2018-06-08 15:45:00,260.18,260.38,260.0,260.1,20557.0,229.8723,230.049,229.7132,229.8016,20557.0
2018-06-08 15:50:00,260.19,260.41,260.15,260.24,19538.0,229.8811,230.0755,229.8458,229.9253,19538.0
2018-06-08 15:55:00,260.24,260.29,259.91,260.14,64039.0,229.9253,229.9695,229.6337,229.8369,64039.0
2018-06-11 09:30:00,260.14,262.0,260.14,261.31,44090.0,229.8369,231.4803,229.8369,230.8706,44090.0
2018-06-11 09:35:00,261.47,262.1,261.47,262.07,14117.0,231.012,231.5686,231.012,231.5421,14117.0
2018-06-11 09:40:00,262.15,263.05,262.15,262.67,18228.0,231.6128,232.4079,231.6128,232.0722,18228.0
2018-06-11 09:45:00,262.55,262.74,262.19,262.63,8844.0,231.9662,232.1341,231.6481,232.0369,8844.0
2018-06-11 09:50:00,262.56,262.6,261.87,262.38,22899.0,231.975,232.0104,231.3654,231.816,22899.0
2018-06-11 09:55:00,262.3,262.32,261.45,261.62,24560.0,231.7453,231.763,230.9943,231.1445,24560.0
2018-06-11 10:00:00,261.82,262.19,261.7,262.19,9680.0,231.3212,231.6481,231.2152,231.6481,9680.0
2018-06-11 10:05:00,262.06,262.25,261.78,261.9,4346.0,231.5333,231.7011,231.2859,231.3919,4346.0
2018-06-11 10:10:00,262.05,262.44,262.0,262.38,7149.0,231.5244,231.869,231.4803,231.816,7149.0
2018-06-11 10:15:00,262.32,262.75,262.2,262.41,8838.0,231.763,232.1429,231.657,231.8425,8838.0
2018-06-11 10:20:00,262.43,262.7,262.37,262.46,3391.0,231.8602,232.0987,231.8072,231.8867,3391.0
2018-06-11 10:25:00,262.37,262.93,262.36,262.66,9917.0,231.8072,232.3019,231.7983,232.0634,9917.0
2018-06-11 10:30:00,262.55,263.07,262.55,263.03,8108.0,231.9662,232.4256,231.9662,232.3903,8108.0
2018-06-11 10:35:00,262.99,263.23,262.89,262.95,7465.0,232.3549,232.567,232.2666,232.3196,7465.0
2018-06-11 10:40:00,262.89,262.89,262.34,262.34,12788.0,232.2666,232.2666,231.7807,231.7807,12788.0
2018-06-11 10:45:00,262.34,262.54,262.2,262.2,6311.0,231.7807,231.9574,231.657,231.657,6311.0
2018-06-11 10:50:00,262.2,262.2,261.87,261.92,9930.0,231.657,231.657,231.3654,231.4096,9930.0
2018-06-11 10:55:00,261.9,262.07,261.57,261.73,8000.0,231.3919,231.5421,231.1003,231.2417,8000.0
2018-06-11 11:00:00,261.77,261.83,261.54,261.54,6400.0,231.277,231.3301,231.0738,231.0738,6400.0
2018-06-11 11:05:00,261.5,261.67,261.46,261.63,10726.0,231.0385,231.1887,231.0032,231.1534,10726.0
2018-06-11 11:10:00,261.65,261.77,261.48,261.77,8019.0,231.171,231.277,231.0208,231.277,8019.0
2018-06-11 11:15:00,261.8,262.23,261.8,262.07,5000.0,231.3036,231.6835,231.3036,231.5421,5000.0
2018-06-11 11:20:00,261.9,262.63,261.9,262.6,4407.0,231.3919,232.0369,231.3919,232.0104,4407.0
2018-06-11 11:25:00,262.49,262.61,262.44,262.54,1900.0,231.9132,232.0192,231.869,231.9574,1900.0
2018-06-11 11:30:00,262.58,262.6,262.2,262.37,9820.0,231.9927,232.0104,231.657,231.8072,9820.0
2018-06-11 11:35:00,262.29,262.51,262.29,262.47,4693.0,231.7365,231.9308,231.7365,231.8955,4693.0
2018-06-11 11:40:00,262.4,262.94,262.38,262.94,7103.0,231.8337,232.3108,231.816,232.3108,7103.0
2018-06-11 11:45:00,262.95,263.14,262.88,263.05,4919.0,232.3196,232.4875,232.2577,232.4079,4919.0
2018-06-11 11:50:00,263.04,263.05,262.83,262.94,3998.0,232.3991,232.4079,232.2136,232.3108,3998.0
2018-06-11 11:55:00,263.01,263.02,262.73,262.98,6276.0,232.3726,232.3814,232.1252,232.3461,6276.0
2018-06-11 12:00:00,263.02,263.02,262.57,262.58,2800.0,232.3814,232.3814,231.9839,231.9927,2800.0
2018-06-11 12:05:00,262.57,262.83,262.49,262.83,5697.0,231.9839,232.2136,231.9132,232.2136,5697.0
2018-06-11 12:10:00,262.97,263.02,262.64,262.94,7500.0,232.3373,232.3814,232.0457,232.3108,7500.0
2018-06-11 12:15:00,262.86,262.9,262.73,262.78,7173.0,232.2401,232.2754,232.1252,232.1694,7173.0
2018-06-11 12:20:00,262.75,262.86,262.7,262.86,1615.0,232.1429,232.2401,232.0987,232.2401,1615.0
2018-06-11 12:25:00,262.81,263.13,262.8,263.13,5894.0,232.1959,232.4786,232.1871,232.4786,5894.0
2018-06-11 12:30:00,263.14,263.24,263.02,263.09,4156.0,232.4875,232.5758,232.3814,232.4433,4156.0
2018-06-11 12:35:00,263.03,263.16,262.97,262.97,3977.0,232.3903,232.5051,232.3373,232.3373,3977.0
2018-06-11 12:40:00,263.0,263.02,262.83,262.83,4006.0,232.3638,232.3814,232.2136,232.2136,4006.0
2018-06-11 12:45:00,262.8,263.0,262.73,263.0,4921.0,232.1871,232.3638,232.1252,232.3638,4921.0
2018-06-11 12:50:00,262.98,263.38,262.98,263.31,9918.0,232.3461,232.6995,232.3461,232.6377,9918.0
2018-06-11 12:55:00,263.35,263.42,263.31,263.33,4524.0,232.673,232.7348,232.6377,232.6553,4524.0
2018-06-11 13:00:00,263.36,263.36,263.03,263.16,3300.0,232.6818,232.6818,232.3903,232.5051,3300.0
2018-06-11 13:05:00,263.13,263.25,263.06,263.21,2335.0,232.4786,232.5846,232.4168,232.5493,2335.0
2018-06-11 13:10:00,263.24,263.35,263.13,263.35,2617.0,232.5758,232.673,232.4786,232.673,2617.0
2018-06-11 13:15:00,263.34,263.38,263.17,263.25,4586.0,232.6642,232.6995,232.514,232.5846,4586.0
2018-06-11 13:20:00,263.3,263.38,263.21,263.31,2735.0,232.6288,232.6995,232.5493,232.6377,2735.0
2018-06-11 13:25:00,263.31,263.37,263.13,263.31,16313.0,232.6377,232.6907,232.4786,232.6377,16313.0
2018-06-11 13:30:00,263.29,263.31,262.83,262.87,16746.0,232.62,232.6377,232.2136,232.2489,16746.0
2018-06-11 13:35:00,262.87,262.96,262.71,262.78,15038.0,232.2489,232.3284,232.1076,232.1694,15038.0
2018-06-11 13:40:00,262.74,262.96,262.6,262.83,25748.0,232.1341,232.3284,232.0104,232.2136,25748.0
2018-06-11 13:45:00,262.97,263.07,262.91,262.92,4361.0,232.3373,232.4256,232.2843,232.2931,4361.0
2018-06-11 13:50:00,262.86,262.91,262.65,262.75,4431.0,232.2401,232.2843,232.0545,232.1429,4431.0
2018-06-11 13:55:00,262.69,263.0,262.69,263.0,7007.0,232.0899,232.3638,232.0899,232.3638,7007.0
2018-06-11 14:00:00,263.0,263.25,262.96,263.05,18124.0,232.3638,232.5846,232.3284,232.4079,18124.0
2018-06-11 14:05:00,263.01,263.01,262.56,262.56,9051.0,232.3726,232.3726,231.975,231.975,9051.0
2018-06-11 14:10:00,262.65,262.78,262.57,262.71,6266.0,232.0545,232.1694,231.9839,232.1076,6266.0
2018-06-11 14:15:00,262.64,262.88,262.64,262.73,4968.0,232.0457,232.2577,232.0457,232.1252,4968.0
2018-06-11 14:20:00,262.78,262.94,262.7,262.94,4137.0,232.1694,232.3108,232.0987,232.3108,4137.0
2018-06-11 14:25:00,263.0,263.04,262.94,262.98,3664.0,232.3638,232.3991,232.3108,232.3461,3664.0
2018-06-11 14:30:00,262.95,263.02,262.74,262.79,5930.0,232.3196,232.3814,232.1341,232.1782,5930.0
2018-06-11 14:35:00,262.75,262.92,262.74,262.92,4905.0,232.1429,232.2931,232.1341,232.2931,4905.0
2018-06-11 14:40:00,262.86,262.86,262.52,262.55,4431.0,232.2401,232.2401,231.9397,231.9662,4431.0
2018-06-11 14:45:00,262.57,262.57,262.31,262.45,5749.0,231.9839,231.9839,231.7541,231.8778,5749.0
2018-06-11 14:50:00,262.47,262.7,262.47,262.63,5250.0,231.8955,232.0987,231.8955,232.0369,5250.0
2018-06-11 14:55:00,262.69,263.05,262.63,262.96,4388.0,232.0899,232.4079,232.0369,232.3284,4388.0
2018-06-11 15:00:00,262.9,263.03,262.89,262.98,6918.0,232.2754,232.3903,232.2666,232.3461,6918.0
2018-06-11 15:05:00,263.03,263.25,263.0,263.25,6868.0,232.3903,232.5846,232.3638,232.5846,6868.0
2018-06-11 15:10:00,263.2,263.36,263.15,263.33,8748.0,232.5405,232.6818,232.4963,232.6553,8748.0
2018-06-11 15:15:00,263.33,263.39,263.08,263.08,5452.0,232.6553,232.7083,232.4345,232.4345,5452.0
2018-06-11 15:20:00,263.15,263.27,263.08,263.15,8135.0,232.4963,232.6023,232.4345,232.4963,8135.0
2018-06-11 15:25:00,263.17,263.37,263.15,263.37,9026.0,232.514,232.6907,232.4963,232.6907,9026.0
2018-06-11 15:30:00,263.34,263.37,262.96,263.05,12266.0,232.6642,232.6907,232.3284,232.4079,12266.0
2018-06-11 15:35:00,263.06,263.06,262.83,262.89,10431.0,232.4168,232.4168,232.2136,232.2666,10431.0
2018-06-11 15:40:00,262.87,262.92,262.6,262.6,15231.0,232.2489,232.2931,232.0104,232.0104,15231.0
2018-06-11 15:45:00,262.53,262.68,262.47,262.57,18659.0,231.9485,232.081,231.8955,231.9839,18659.0
2018-06-11 15:50:00,262.55,262.55,262.21,262.21,24914.0,231.9662,231.9662,231.6658,231.6658,24914.0
2018-06-11 15:55:00,262.2,262.25,261.88,262.0,72483.0,231.657,231.7011,231.3742,231.4803,72483.0
2018-06-12 09:30:00,263.59,265.58,263.19,265.22,52028.0,232.885,234.6432,232.5316,234.3252,52028.0
2018-06-12 09:35:00,265.18,265.85,264.66,264.77,46672.0,234.2898,234.8818,233.8304,233.9276,46672.0
2018-06-12 09:40:00,264.76,265.06,263.52,264.45,18940.0,233.9188,234.1838,232.8232,233.6449,18940.0
2018-06-12 09:45:00,264.36,264.36,263.75,264.09,14571.0,233.5653,233.5653,233.0264,233.3268,14571.0
2018-06-12 09:50:00,264.13,264.85,263.67,264.85,6992.0,233.3621,233.9983,232.9557,233.9983,6992.0
2018-06-12 09:55:00,265.09,265.1,263.92,264.22,11914.0,234.2103,234.2191,233.1766,233.4417,11914.0
2018-06-12 10:00:00,264.2,264.73,264.07,264.73,8979.0,233.424,233.8922,233.3091,233.8922,8979.0
2018-06-12 10:05:00,264.84,265.21,264.73,265.14,15569.0,233.9894,234.3163,233.8922,234.2545,15569.0
2018-06-12 10:10:00,265.24,265.9,265.21,265.7,13211.0,234.3428,234.926,234.3163,234.7493,13211.0
2018-06-12 10:15:00,265.69,265.81,265.38,265.62,10556.0,234.7404,234.8464,234.4665,234.6786,10556.0
2018-06-12 10:20:00,265.56,265.74,265.07,265.4,9598.0,234.6256,234.7846,234.1926,234.4842,9598.0
2018-06-12 10:25:00,265.41,265.66,265.3,265.56,10192.0,234.493,234.7139,234.3958,234.6256,10192.0
2018-06-12 10:30:00,265.63,265.64,265.42,265.63,7617.0,234.6874,234.6962,234.5019,234.6874,7617.0
2018-06-12 10:35:00,265.59,265.9,265.26,265.52,7905.0,234.6521,234.926,234.3605,234.5902,7905.0
2018-06-12 10:40:00,265.5,265.73,265.35,265.63,9038.0,234.5726,234.7758,234.44,234.6874,9038.0
2018-06-12 10:45:00,265.57,266.03,265.36,266.03,4569.0,234.6344,235.0408,234.4489,235.0408,4569.0
2018-06-12 10:50:00,266.05,266.21,265.86,266.02,8410.0,235.0585,235.1998,234.8906,235.032,8410.0
2018-06-12 10:55:00,265.92,266.0,265.65,265.92,8014.0,234.9436,235.0143,234.7051,234.9436,8014.0
2018-06-12 11:00:00,266.04,266.12,265.81,265.91,10595.0,235.0496,235.1203,234.8464,234.9348,10595.0
2018-06-12 11:05:00,265.91,266.07,265.74,266.07,6805.0,234.9348,235.0762,234.7846,235.0762,6805.0
2018-06-12 11:10:00,266.05,266.06,265.75,265.75,4445.0,235.0585,235.0673,234.7934,234.7934,4445.0
2018-06-12 11:15:00,265.75,265.75,265.37,265.44,5531.0,234.7934,234.7934,234.4577,234.5195,5531.0
2018-06-12 11:20:00,265.27,265.64,265.26,265.54,5836.0,234.3693,234.6962,234.3605,234.6079,5836.0
2018-06-12 11:25:00,265.61,265.61,265.31,265.56,9454.0,234.6697,234.6697,234.4047,234.6256,9454.0
2018-06-12 11:30:00,265.5,265.6,265.17,265.18,3125.0,234.5726,234.6609,234.281,234.2898,3125.0
2018-06-12 11:35:00,265.2,265.34,265.08,265.1,7249.0,234.3075,234.4312,234.2015,234.2191,7249.0
2018-06-12 11:40:00,265.15,265.64,265.12,265.41,6240.0,234.2633,234.6962,234.2368,234.493,6240.0
2018-06-12 11:45:00,265.33,265.66,265.2,265.5,9319.0,234.4224,234.7139,234.3075,234.5726,9319.0
2018-06-12 11:50:00,265.45,266.0,265.43,266.0,8424.0,234.5284,235.0143,234.5107,235.0143,8424.0
2018-06-12 11:55:00,265.99,266.02,265.74,265.88,7052.0,235.0055,235.032,234.7846,234.9083,7052.0
2018-06-12 12:00:00,265.82,266.04,265.82,265.93,2950.0,234.8553,235.0496,234.8553,234.9525,2950.0
2018-06-12 12:05:00,265.95,265.95,265.65,265.78,5103.0,234.9701,234.9701,234.7051,234.8199,5103.0
2018-06-12 12:10:00,265.7,265.84,265.65,265.75,2400.0,234.7493,234.8729,234.7051,234.7934,2400.0
2018-06-12 12:15:00,265.78,266.04,265.75,265.93,5252.0,234.8199,235.0496,234.7934,234.9525,5252.0
2018-06-12 12:20:00,266.02,266.03,265.85,265.91,3069.0,235.032,235.0408,234.8818,234.9348,3069.0
2018-06-12 12:25:00,265.91,265.95,265.75,265.76,3425.0,234.9348,234.9701,234.7934,234.8023,3425.0
2018-06-12 12:30:00,265.7,265.7,265.54,265.58,2715.0,234.7493,234.7493,234.6079,234.6432,2715.0
2018-06-12 12:35:00,265.57,265.88,265.57,265.66,3016.0,234.6344,234.9083,234.6344,234.7139,3016.0
2018-06-12 12:40:00,265.63,265.88,265.63,265.77,3392.0,234.6874,234.9083,234.6874,234.8111,3392.0
2018-06-12 12:45:00,265.84,265.86,265.69,265.8,5129.0,234.8729,234.8906,234.7404,234.8376,5129.0
2018-06-12 12:50:00,265.73,265.99,265.73,265.87,4489.0,234.7758,235.0055,234.7758,234.8995,4489.0
2018-06-12 12:55:00,265.96,266.35,265.96,266.31,7741.0,234.979,235.3235,234.979,235.2882,7741.0
2018-06-12 13:00:00,266.21,266.59,266.21,266.51,10858.0,235.1998,235.5356,235.1998,235.4649,10858.0
2018-06-12 13:05:00,266.5,266.59,266.39,266.49,6085.0,235.4561,235.5356,235.3589,235.4472,6085.0
2018-06-12 13:10:00,266.46,266.53,266.39,266.49,3706.0,235.4207,235.4826,235.3589,235.4472,3706.0
2018-06-12 13:15:00,266.59,266.63,266.34,266.53,16313.0,235.5356,235.5709,235.3147,235.4826,16313.0
2018-06-12 13:20:00,266.51,266.65,266.3,266.34,6555.0,235.4649,235.5886,235.2794,235.3147,6555.0
2018-06-12 13:25:00,266.35,266.67,266.35,266.55,2572.0,235.3235,235.6063,235.3235,235.5002,2572.0
2018-06-12 13:30:00,266.49,266.56,266.19,266.26,4113.0,235.4472,235.5091,235.1822,235.244,4113.0
2018-06-12 13:35:00,266.21,266.26,266.07,266.2,4526.0,235.1998,235.244,235.0762,235.191,4526.0
2018-06-12 13:40:00,266.16,266.31,265.99,266.24,4632.0,235.1557,235.2882,235.0055,235.2263,4632.0
2018-06-12 13:45:00,266.32,266.56,266.32,266.37,3100.0,235.297,235.5091,235.297,235.3412,3100.0
2018-06-12 13:50:00,266.42,266.5,266.3,266.31,3486.0,235.3854,235.4561,235.2794,235.2882,3486.0
2018-06-12 13:55:00,266.29,266.65,266.27,266.64,4715.0,235.2705,235.5886,235.2529,235.5798,4715.0
2018-06-12 14:00:00,266.62,266.64,266.25,266.49,7865.0,235.5621,235.5798,235.2352,235.4472,7865.0
2018-06-12 14:05:00,266.46,266.67,266.46,266.56,7647.0,235.4207,235.6063,235.4207,235.5091,7647.0
2018-06-12 14:10:00,266.51,266.65,266.46,266.65,6726.0,235.4649,235.5886,235.4207,235.5886,6726.0
2018-06-12 14:15:00,266.65,266.67,266.52,266.52,4910.0,235.5886,235.6063,235.4737,235.4737,4910.0
2018-06-12 14:20:00,266.5,266.52,265.69,265.69,10548.0,235.4561,235.4737,234.7404,234.7404,10548.0
2018-06-12 14:25:00,265.71,265.74,265.31,265.42,10466.0,234.7581,234.7846,234.4047,234.5019,10466.0
2018-06-12 14:30:00,265.47,265.83,265.32,265.5,13904.0,234.546,234.8641,234.4135,234.5726,13904.0
2018-06-12 14:35:00,265.45,265.54,265.23,265.38,6787.0,234.5284,234.6079,234.334,234.4665,6787.0
2018-06-12 14:40:00,265.29,265.8,265.29,265.79,3545.0,234.387,234.8376,234.387,234.8288,3545.0
2018-06-12 14:45:00,265.74,265.77,265.29,265.61,10324.0,234.7846,234.8111,234.387,234.6697,10324.0
2018-06-12 14:50:00,265.61,265.68,265.34,265.47,13565.0,234.6697,234.7316,234.4312,234.546,13565.0
2018-06-12 14:55:00,265.53,265.81,265.51,265.67,11578.0,234.5991,234.8464,234.5814,234.7227,11578.0
2018-06-12 15:00:00,265.61,265.87,265.59,265.77,23694.0,234.6697,234.8995,234.6521,234.8111,23694.0
2018-06-12 15:05:00,265.81,265.86,265.65,265.77,19270.0,234.8464,234.8906,234.7051,234.8111,19270.0
2018-06-12 15:10:00,265.77,265.81,265.64,265.66,12049.0,234.8111,234.8464,234.6962,234.7139,12049.0
2018-06-12 15:15:00,265.64,265.76,265.64,265.67,8740.0,234.6962,234.8023,234.6962,234.7227,8740.0
2018-06-12 15:20:00,265.67,265.68,265.54,265.63,7933.0,234.7227,234.7316,234.6079,234.6874,7933.0
2018-06-12 15:25:00,265.69,265.69,265.5,265.5,7534.0,234.7404,234.7404,234.5726,234.5726,7534.0
2018-06-12 15:30:00,265.53,265.59,265.27,265.59,7784.0,234.5991,234.6521,234.3693,234.6521,7784.0
2018-06-12 15:35:00,265.5,265.62,265.47,265.56,10906.0,234.5726,234.6786,234.546,234.6256,10906.0
2018-06-12 15:40:00,265.56,265.61,265.38,265.43,13420.0,234.6256,234.6697,234.4665,234.5107,13420.0
2018-06-12 15:45:00,265.28,265.55,265.2,265.53,16155.0,234.3782,234.6167,234.3075,234.5991,16155.0
2018-06-12 15:50:00,265.59,265.65,265.47,265.58,20583.0,234.6521,234.7051,234.546,234.6432,20583.0
2018-06-12 15:55:00,265.58,265.62,265.33,265.45,111286.0,234.6432,234.6786,234.4224,234.5284,111286.0
2018-06-13 09:30:00,265.97,266.03,265.17,265.18,27535.0,234.9878,235.0408,234.281,234.2898,27535.0
2018-06-13 09:35:00,265.31,265.43,264.31,264.56,24257.0,234.4047,234.5107,233.5212,233.742,24257.0
2018-06-13 09:40:00,264.5,264.75,264.07,264.33,18601.0,233.689,233.9099,233.3091,233.5388,18601.0
2018-06-13 09:45:00,264.44,264.56,263.75,264.28,17763.0,233.636,233.742,233.0264,233.4947,17763.0
2018-06-13 09:50:00,264.09,264.69,263.98,264.35,24049.0,233.3268,233.8569,233.2296,233.5565,24049.0
2018-06-13 09:55:00,264.38,264.39,263.87,263.87,11085.0,233.583,233.5919,233.1324,233.1324,11085.0
2018-06-13 10:00:00,263.87,263.91,262.58,263.19,28596.0,233.1324,233.1678,231.9927,232.5316,28596.0
2018-06-13 10:05:00,263.15,263.63,262.94,263.63,20871.0,232.4963,232.9204,232.3108,232.9204,20871.0
2018-06-13 10:10:00,263.52,264.27,263.51,263.68,9873.0,232.8232,233.4858,232.8144,232.9646,9873.0
2018-06-13 10:15:00,263.75,263.75,263.28,263.41,11755.0,233.0264,233.0264,232.6112,232.726,11755.0
2018-06-13 10:20:00,263.46,264.18,263.35,263.95,9740.0,232.7702,233.4063,232.673,233.2031,9740.0
2018-06-13 10:25:00,264.02,264.02,263.44,263.73,9150.0,233.265,233.265,232.7525,233.0087,9150.0
2018-06-13 10:30:00,263.54,263.61,263.09,263.16,7223.0,232.8409,232.9027,232.4433,232.5051,7223.0
2018-06-13 10:35:00,263.13,263.45,263.13,263.19,13444.0,232.4786,232.7614,232.4786,232.5316,13444.0
2018-06-13 10:40:00,263.18,263.22,262.8,262.94,16774.0,232.5228,232.5581,232.1871,232.3108,16774.0
2018-06-13 10:45:00,262.98,263.27,262.85,263.02,8830.0,232.3461,232.6023,232.2312,232.3814,8830.0
2018-06-13 10:50:00,263.12,263.45,262.98,263.15,11782.0,232.4698,232.7614,232.3461,232.4963,11782.0
2018-06-13 10:55:00,263.15,263.5,263.15,263.39,3910.0,232.4963,232.8055,232.4963,232.7083,3910.0
2018-06-13 11:00:00,263.47,263.8,263.26,263.51,12410.0,232.779,233.0706,232.5935,232.8144,12410.0
2018-06-13 11:05:00,263.54,263.81,263.44,263.81,2728.0,232.8409,233.0794,232.7525,233.0794,2728.0
2018-06-13 11:10:00,263.89,264.07,263.89,263.97,3729.0,233.1501,233.3091,233.1501,233.2208,3729.0
2018-06-13 11:15:00,263.96,264.18,263.92,264.14,4937.0,233.2119,233.4063,233.1766,233.371,4937.0
2018-06-13 11:20:00,264.14,264.31,264.11,264.28,5625.0,233.371,233.5212,233.3445,233.4947,5625.0
2018-06-13 11:25:00,264.3,264.52,264.24,264.24,5417.0,233.5123,233.7067,233.4593,233.4593,5417.0
2018-06-13 11:30:00,264.24,264.32,264.18,264.21,3131.0,233.4593,233.53,233.4063,233.4328,3131.0
2018-06-13 11:35:00,264.2,264.49,263.78,263.78,11553.0,233.424,233.6802,233.0529,233.0529,11553.0
2018-06-13 11:40:00,263.87,263.95,263.8,263.83,5939.0,233.1324,233.2031,233.0706,233.0971,5939.0
2018-06-13 11:45:00,263.78,263.97,263.75,263.97,2586.0,233.0529,233.2208,233.0264,233.2208,2586.0
2018-06-13 11:50:00,263.97,264.12,263.97,264.05,4421.0,233.2208,233.3533,233.2208,233.2915,4421.0
2018-06-13 11:55:00,264.14,264.14,263.75,263.87,9647.0,233.371,233.371,233.0264,233.1324,9647.0
2018-06-13 12:00:00,263.88,264.06,263.7,263.87,7005.0,233.1413,233.3003,232.9822,233.1324,7005.0
2018-06-13 12:05:00,263.85,264.01,263.76,264.01,2146.0,233.1148,233.2561,233.0352,233.2561,2146.0
2018-06-13 12:10:00,263.98,263.98,263.83,263.83,4591.0,233.2296,233.2296,233.0971,233.0971,4591.0
2018-06-13 12:15:00,263.9,263.94,263.79,263.79,5650.0,233.1589,233.1943,233.0617,233.0617,5650.0
2018-06-13 12:20:00,263.79,263.79,263.6,263.77,5164.0,233.0617,233.0617,232.8939,233.0441,5164.0
2018-06-13 12:25:00,263.78,263.83,263.6,263.63,6030.0,233.0529,233.0971,232.8939,232.9204,6030.0
2018-06-13 12:30:00,263.67,263.92,263.58,263.87,5005.0,232.9557,233.1766,232.8762,233.1324,5005.0
2018-06-13 12:35:00,263.87,263.87,263.68,263.68,3450.0,233.1324,233.1324,232.9646,232.9646,3450.0
2018-06-13 12:40:00,263.68,263.75,263.67,263.7,1724.0,232.9646,233.0264,232.9557,232.9822,1724.0
2018-06-13 12:45:00,263.66,263.67,263.61,263.61,3189.0,232.9469,232.9557,232.9027,232.9027,3189.0
2018-06-13 12:50:00,263.6,263.63,263.49,263.49,4339.0,232.8939,232.9204,232.7967,232.7967,4339.0
2018-06-13 12:55:00,263.41,263.5,263.34,263.35,1981.0,232.726,232.8055,232.6642,232.673,1981.0
2018-06-13 13:00:00,263.33,263.44,263.22,263.39,10828.0,232.6553,232.7525,232.5581,232.7083,10828.0
2018-06-13 13:05:00,263.29,263.37,263.02,263.13,5293.0,232.62,232.6907,232.3814,232.4786,5293.0
2018-06-13 13:10:00,263.15,263.25,263.08,263.1,2614.0,232.4963,232.5846,232.4345,232.4521,2614.0
2018-06-13 13:15:00,263.17,263.24,263.09,263.19,4100.0,232.514,232.5758,232.4433,232.5316,4100.0
2018-06-13 13:20:00,263.28,263.31,263.13,263.19,1706.0,232.6112,232.6377,232.4786,232.5316,1706.0
2018-06-13 13:25:00,263.19,263.37,263.18,263.35,3254.0,232.5316,232.6907,232.5228,232.673,3254.0
2018-06-13 13:30:00,263.41,263.63,263.41,263.56,5086.0,232.726,232.9204,232.726,232.8585,5086.0
2018-06-13 13:35:00,263.57,263.58,263.55,263.57,1465.0,232.8674,232.8762,232.8497,232.8674,1465.0
2018-06-13 13:40:00,263.6,263.79,263.6,263.76,4279.0,232.8939,233.0617,232.8939,233.0352,4279.0
2018-06-13 13:45:00,263.73,263.84,263.7,263.82,6304.0,233.0087,233.1059,232.9822,233.0882,6304.0
2018-06-13 13:50:00,263.85,264.0,263.8,263.97,10481.0,233.1148,233.2473,233.0706,233.2208,10481.0
2018-06-13 13:55:00,263.99,264.11,263.78,264.11,11264.0,233.2384,233.3445,233.0529,233.3445,11264.0
2018-06-13 14:00:00,264.09,264.09,263.16,263.16,13813.0,233.3268,233.3268,232.5051,232.5051,13813.0
2018-06-13 14:05:00,263.17,263.24,262.85,262.89,11975.0,232.514,232.5758,232.2312,232.2666,11975.0
2018-06-13 14:10:00,262.99,263.42,262.99,263.17,6132.0,232.3549,232.7348,232.3549,232.514,6132.0
2018-06-13 14:15:00,263.24,263.26,263.13,263.21,3835.0,232.5758,232.5935,232.4786,232.5493,3835.0
2018-06-13 14:20:00,263.15,263.16,262.74,262.78,6891.0,232.4963,232.5051,232.1341,232.1694,6891.0
2018-06-13 14:25:00,262.88,262.94,262.72,262.77,2886.0,232.2577,232.3108,232.1164,232.1606,2886.0
2018-06-13 14:30:00,262.67,263.15,262.34,263.14,7566.0,232.0722,232.4963,231.7807,232.4875,7566.0
2018-06-13 14:35:00,263.07,263.13,262.93,263.08,7011.0,232.4256,232.4786,232.3019,232.4345,7011.0
2018-06-13 14:40:00,263.08,263.3,263.08,263.14,3294.0,232.4345,232.6288,232.4345,232.4875,3294.0
2018-06-13 14:45:00,263.08,263.16,262.92,263.09,7477.0,232.4345,232.5051,232.2931,232.4433,7477.0
2018-06-13 14:50:00,263.2,263.35,263.15,263.3,3725.0,232.5405,232.673,232.4963,232.6288,3725.0
2018-06-13 14:55:00,263.34,263.54,263.33,263.54,3504.0,232.6642,232.8409,232.6553,232.8409,3504.0
2018-06-13 15:00:00,263.65,264.22,263.65,264.17,7596.0,232.9381,233.4417,232.9381,233.3975,7596.0
2018-06-13 15:05:00,264.09,264.31,263.91,264.07,4402.0,233.3268,233.5212,233.1678,233.3091,4402.0
2018-06-13 15:10:00,264.07,264.14,263.86,263.86,4379.0,233.3091,233.371,233.1236,233.1236,4379.0
2018-06-13 15:15:00,263.86,264.02,263.77,263.84,8459.0,233.1236,233.265,233.0441,233.1059,8459.0
2018-06-13 15:20:00,263.89,264.04,263.89,263.9,6505.0,233.1501,233.2826,233.1501,233.1589,6505.0
2018-06-13 15:25:00,263.89,264.02,263.61,263.62,7261.0,233.1501,233.265,232.9027,232.9115,7261.0
2018-06-13 15:30:00,263.53,263.7,263.49,263.63,4906.0,232.832,232.9822,232.7967,232.9204,4906.0
2018-06-13 15:35:00,263.62,263.64,263.3,263.37,8375.0,232.9115,232.9292,232.6288,232.6907,8375.0
2018-06-13 15:40:00,263.38,263.46,263.25,263.46,8405.0,232.6995,232.7702,232.5846,232.7702,8405.0
2018-06-13 15:45:00,263.43,263.44,263.06,263.1,17917.0,232.7437,232.7525,232.4168,232.4521,17917.0
2018-06-13 15:50:00,263.06,263.48,263.04,263.12,13243.0,232.4168,232.7879,232.3991,232.4698,13243.0
2018-06-13 15:55:00,263.13,263.14,262.8,262.92,40945.0,232.4786,232.4875,232.1871,232.2931,40945.0
2018-06-14 09:30:00,264.0,264.0,262.82,263.26,29053.0,233.2473,233.2473,232.2047,232.5935,29053.0
2018-06-14 09:35:00,263.39,263.64,262.72,262.83,15376.0,232.7083,232.9292,232.1164,232.2136,15376.0
2018-06-14 09:40:00,262.97,263.33,262.79,263.33,8020.0,232.3373,232.6553,232.1782,232.6553,8020.0
2018-06-14 09:45:00,263.16,263.17,262.84,262.92,3752.0,232.5051,232.514,232.2224,232.2931,3752.0
2018-06-14 09:50:00,262.8,263.1,262.75,262.87,7014.0,232.1871,232.4521,232.1429,232.2489,7014.0
2018-06-14 09:55:00,262.88,262.89,262.3,262.69,8167.0,232.2577,232.2666,231.7453,232.0899,8167.0
2018-06-14 10:00:00,262.83,263.51,262.83,263.36,32022.0,232.2136,232.8144,232.2136,232.6818,32022.0
2018-06-14 10:05:00,263.37,263.4,262.39,262.39,19407.0,232.6907,232.7172,231.8248,231.8248,19407.0
2018-06-14 10:10:00,262.29,263.0,262.24,262.66,8161.0,231.7365,232.3638,231.6923,232.0634,8161.0
2018-06-14 10:15:00,262.63,262.63,262.12,262.25,9825.0,232.0369,232.0369,231.5863,231.7011,9825.0
2018-06-14 10:20:00,262.32,262.42,261.77,261.9,17524.0,231.763,231.8513,231.277,231.3919,17524.0
2018-06-14 10:25:00,261.99,262.3,261.99,262.27,5515.0,231.4714,231.7453,231.4714,231.7188,5515.0
2018-06-14 10:30:00,262.12,262.12,261.49,261.5,9960.0,231.5863,231.5863,231.0297,231.0385,9960.0
2018-06-14 10:35:00,261.56,261.91,261.54,261.77,7596.0,231.0915,231.4007,231.0738,231.277,7596.0
2018-06-14 10:40:00,261.71,262.15,261.71,262.15,3848.0,231.224,231.6128,231.224,231.6128,3848.0
2018-06-14 10:45:00,262.18,262.41,262.06,262.24,14613.0,231.6393,231.8425,231.5333,231.6923,14613.0
2018-06-14 10:50:00,262.16,262.49,261.87,262.21,8938.0,231.6216,231.9132,231.3654,231.6658,8938.0
2018-06-14 10:55:00,262.23,262.25,261.76,261.76,3840.0,231.6835,231.7011,231.2682,231.2682,3840.0
2018-06-14 11:00:00,261.64,261.73,261.38,261.63,6946.0,231.1622,231.2417,230.9325,231.1534,6946.0
2018-06-14 11:05:00,261.58,261.96,261.36,261.74,7740.0,231.1092,231.4449,230.9148,231.2505,7740.0
2018-06-14 11:10:00,261.77,262.03,261.76,261.79,6129.0,231.277,231.5068,231.2682,231.2947,6129.0
2018-06-14 11:15:00,261.89,261.98,261.75,261.75,1825.0,231.3831,231.4626,231.2594,231.2594,1825.0
2018-06-14 11:20:00,261.96,262.25,261.89,262.18,6146.0,231.4449,231.7011,231.3831,231.6393,6146.0
2018-06-14 11:25:00,262.03,262.29,261.93,262.11,4209.0,231.5068,231.7365,231.4184,231.5774,4209.0
2018-06-14 11:30:00,262.28,262.29,262.1,262.1,1098.0,231.7276,231.7365,231.5686,231.5686,1098.0
2018-06-14 11:35:00,262.19,262.42,262.19,262.42,1599.0,231.6481,231.8513,231.6481,231.8513,1599.0
2018-06-14 11:40:00,262.44,262.53,262.39,262.46,1600.0,231.869,231.9485,231.8248,231.8867,1600.0
2018-06-14 11:45:00,262.5,262.76,262.5,262.54,3157.0,231.922,232.1517,231.922,231.9574,3157.0
2018-06-14 11:50:00,262.56,262.77,262.56,262.77,850.0,231.975,232.1606,231.975,232.1606,850.0
2018-06-14 11:55:00,262.78,263.26,262.78,262.99,6125.0,232.1694,232.5935,232.1694,232.3549,6125.0
2018-06-14 12:00:00,263.06,263.34,262.88,262.99,4035.0,232.4168,232.6642,232.2577,232.3549,4035.0
2018-06-14 12:05:00,262.95,263.22,262.88,263.11,3298.0,232.3196,232.5581,232.2577,232.461,3298.0
2018-06-14 12:10:00,263.12,263.26,263.06,263.09,2601.0,232.4698,232.5935,232.4168,232.4433,2601.0
2018-06-14 12:15:00,263.12,263.19,263.06,263.06,736.0,232.4698,232.5316,232.4168,232.4168,736.0
2018-06-14 12:20:00,263.06,263.13,263.06,263.12,1598.0,232.4168,232.4786,232.4168,232.4698,1598.0
2018-06-14 12:25:00,263.1,263.15,262.99,263.0,2566.0,232.4521,232.4963,232.3549,232.3638,2566.0
2018-06-14 12:30:00,263.08,263.25,263.02,263.23,4362.0,232.4345,232.5846,232.3814,232.567,4362.0
2018-06-14 12:35:00,263.19,263.27,263.12,263.17,2863.0,232.5316,232.6023,232.4698,232.514,2863.0
2018-06-14 12:40:00,263.19,263.26,263.11,263.12,2500.0,232.5316,232.5935,232.461,232.4698,2500.0
2018-06-14 12:45:00,263.18,263.25,263.17,263.17,1200.0,232.5228,232.5846,232.514,232.514,1200.0
2018-06-14 12:50:00,263.18,263.3,263.17,263.17,2076.0,232.5228,232.6288,232.514,232.514,2076.0
2018-06-14 12:55:00,263.17,263.17,263.11,263.11,400.0,232.514,232.514,232.461,232.461,400.0
2018-06-14 13:00:00,263.11,263.12,262.88,263.11,8592.0,232.461,232.4698,232.2577,232.461,8592.0
2018-06-14 13:05:00,263.04,263.24,262.95,263.22,2977.0,232.3991,232.5758,232.3196,232.5581,2977.0
2018-06-14 13:10:00,263.33,263.33,263.11,263.12,1800.0,232.6553,232.6553,232.461,232.4698,1800.0
2018-06-14 13:15:00,263.22,263.34,263.12,263.24,1001.0,232.5581,232.6642,232.4698,232.5758,1001.0
2018-06-14 13:20:00,263.32,263.59,263.32,263.48,1629.0,232.6465,232.885,232.6465,232.7879,1629.0
2018-06-14 13:25:00,263.49,263.65,263.49,263.54,3785.0,232.7967,232.9381,232.7967,232.8409,3785.0
2018-06-14 13:30:00,263.58,263.66,263.5,263.66,4851.0,232.8762,232.9469,232.8055,232.9469,4851.0
2018-06-14 13:35:00,263.62,263.76,263.43,263.5,3922.0,232.9115,233.0352,232.7437,232.8055,3922.0
2018-06-14 13:40:00,263.42,263.53,263.41,263.41,2317.0,232.7348,232.832,232.726,232.726,2317.0
2018-06-14 13:45:00,263.42,263.49,263.38,263.43,2237.0,232.7348,232.7967,232.6995,232.7437,2237.0
2018-06-14 13:50:00,263.49,263.5,263.35,263.45,8250.0,232.7967,232.8055,232.673,232.7614,8250.0
2018-06-14 13:55:00,263.5,263.53,263.36,263.38,2213.0,232.8055,232.832,232.6818,232.6995,2213.0
2018-06-14 14:00:00,263.41,263.49,263.15,263.15,1640.0,232.726,232.7967,232.4963,232.4963,1640.0
2018-06-14 14:05:00,263.22,263.35,263.15,263.28,3027.0,232.5581,232.673,232.4963,232.6112,3027.0
2018-06-14 14:10:00,263.31,263.62,263.26,263.62,4870.0,232.6377,232.9115,232.5935,232.9115,4870.0
2018-06-14 14:15:00,263.62,263.73,263.37,263.46,5407.0,232.9115,233.0087,232.6907,232.7702,5407.0
2018-06-14 14:20:00,263.47,263.72,263.46,263.72,2195.0,232.779,232.9999,232.7702,232.9999,2195.0
2018-06-14 14:25:00,263.76,263.76,263.53,263.6,5814.0,233.0352,233.0352,232.832,232.8939,5814.0
2018-06-14 14:30:00,263.62,263.62,263.47,263.54,4739.0,232.9115,232.9115,232.779,232.8409,4739.0
2018-06-14 14:35:00,263.52,263.74,263.46,263.63,4534.0,232.8232,233.0176,232.7702,232.9204,4534.0
2018-06-14 14:40:00,263.64,263.83,263.64,263.68,1578.0,232.9292,233.0971,232.9292,232.9646,1578.0
2018-06-14 14:45:00,263.65,263.91,263.65,263.86,1652.0,232.9381,233.1678,232.9381,233.1236,1652.0
2018-06-14 14:50:00,263.88,264.08,263.82,263.83,13411.0,233.1413,233.318,233.0882,233.0971,13411.0
2018-06-14 14:55:00,263.96,264.0,263.72,263.87,5387.0,233.2119,233.2473,232.9999,233.1324,5387.0
2018-06-14 15:00:00,263.88,263.9,263.59,263.69,4824.0,233.1413,233.1589,232.885,232.9734,4824.0
2018-06-14 15:05:00,263.7,263.8,263.62,263.75,1888.0,232.9822,233.0706,232.9115,233.0264,1888.0
2018-06-14 15:10:00,263.78,263.78,263.45,263.49,6113.0,233.0529,233.0529,232.7614,232.7967,6113.0
2018-06-14 15:15:00,263.45,263.52,263.41,263.52,6228.0,232.7614,232.8232,232.726,232.8232,6228.0
2018-06-14 15:20:00,263.5,263.52,263.38,263.52,4952.0,232.8055,232.8232,232.6995,232.8232,4952.0
2018-06-14 15:25:00,263.61,263.81,263.61,263.72,6084.0,232.9027,233.0794,232.9027,232.9999,6084.0
2018-06-14 15:30:00,263.74,263.87,263.49,263.87,6353.0,233.0176,233.1324,232.7967,233.1324,6353.0
2018-06-14 15:35:00,263.86,263.86,263.44,263.68,15986.0,233.1236,233.1236,232.7525,232.9646,15986.0
2018-06-14 15:40:00,263.67,263.72,263.62,263.68,4835.0,232.9557,232.9999,232.9115,232.9646,4835.0
2018-06-14 15:45:00,263.69,263.9,263.55,263.9,8657.0,232.9734,233.1589,232.8497,233.1589,8657.0
2018-06-14 15:50:00,263.88,263.88,263.47,263.5,22973.0,233.1413,233.1413,232.779,232.8055,22973.0
2018-06-14 15:55:00,263.45,263.67,263.28,263.62,65605.0,232.7614,232.9557,232.6112,232.9115,65605.0
2018-06-15 09:30:00,262.51,262.97,261.38,261.55,196847.0,231.9308,232.3373,230.9325,231.0827,196847.0
2018-06-15 09:35:00,261.42,262.12,260.84,261.75,8170.0,230.9678,231.5863,230.4554,231.2594,8170.0
2018-06-15 09:40:00,262.43,262.44,261.8,261.87,11017.0,231.8602,231.869,231.3036,231.3654,11017.0
2018-06-15 09:45:00,261.98,263.0,261.88,262.78,18979.0,231.4626,232.3638,231.3742,232.1694,18979.0
2018-06-15 09:50:00,262.76,263.35,262.68,263.2,7147.0,232.1517,232.673,232.081,232.5405,7147.0
2018-06-15 09:55:00,263.06,263.11,262.59,262.79,6130.0,232.4168,232.461,232.0015,232.1782,6130.0
2018-06-15 10:00:00,262.82,263.31,262.7,263.29,3800.0,232.2047,232.6377,232.0987,232.62,3800.0
2018-06-15 10:05:00,263.5,263.5,262.82,262.88,6025.0,232.8055,232.8055,232.2047,232.2577,6025.0
2018-06-15 10:10:00,262.77,262.85,262.45,262.72,47196.0,232.1606,232.2312,231.8778,232.1164,47196.0
2018-06-15 10:15:00,262.71,262.8,262.23,262.29,8763.0,232.1076,232.1871,231.6835,231.7365,8763.0
2018-06-15 10:20:00,262.28,262.38,262.15,262.24,5271.0,231.7276,231.816,231.6128,231.6923,5271.0
2018-06-15 10:25:00,262.13,262.3,262.0,262.0,5173.0,231.5951,231.7453,231.4803,231.4803,5173.0
2018-06-15 10:30:00,261.98,261.99,261.09,261.62,6102.0,231.4626,231.4714,230.6763,231.1445,6102.0
2018-06-15 10:35:00,261.69,262.04,261.33,261.63,9304.0,231.2064,231.5156,230.8883,231.1534,9304.0
2018-06-15 10:40:00,261.59,261.82,261.46,261.68,7059.0,231.118,231.3212,231.0032,231.1975,7059.0
2018-06-15 10:45:00,261.73,262.48,261.6,262.39,4823.0,231.2417,231.9043,231.1269,231.8248,4823.0
2018-06-15 10:50:00,262.55,263.1,262.39,263.09,7598.0,231.9662,232.4521,231.8248,232.4433,7598.0
2018-06-15 10:55:00,263.14,263.55,262.99,263.41,4461.0,232.4875,232.8497,232.3549,232.726,4461.0
2018-06-15 11:00:00,263.44,263.74,263.39,263.74,7953.0,232.7525,233.0176,232.7083,233.0176,7953.0
2018-06-15 11:05:00,263.69,263.77,263.52,263.57,5000.0,232.9734,233.0441,232.8232,232.8674,5000.0
2018-06-15 11:10:00,263.55,263.74,263.48,263.63,6824.0,232.8497,233.0176,232.7879,232.9204,6824.0
2018-06-15 11:15:00,263.65,263.98,263.53,263.85,3868.0,232.9381,233.2296,232.832,233.1148,3868.0
2018-06-15 11:20:00,263.85,264.14,263.76,264.09,5229.0,233.1148,233.371,233.0352,233.3268,5229.0
2018-06-15 11:25:00,264.16,264.16,263.67,263.71,7889.0,233.3886,233.3886,232.9557,232.9911,7889.0
2018-06-15 11:30:00,263.91,263.91,263.36,263.46,4048.0,233.1678,233.1678,232.6818,232.7702,4048.0
2018-06-15 11:35:00,263.51,263.64,263.19,263.28,10538.0,232.8144,232.9292,232.5316,232.6112,10538.0
2018-06-15 11:40:00,263.28,263.28,262.8,262.81,4796.0,232.6112,232.6112,232.1871,232.1959,4796.0
2018-06-15 11:45:00,262.94,263.07,262.62,262.82,10047.0,232.3108,232.4256,232.028,232.2047,10047.0
2018-06-15 11:50:00,262.81,262.82,262.62,262.62,5533.0,232.1959,232.2047,232.028,232.028,5533.0
2018-06-15 11:55:00,262.72,262.98,262.67,262.93,6863.0,232.1164,232.3461,232.0722,232.3019,6863.0
2018-06-15 12:00:00,262.95,263.07,262.74,262.75,3905.0,232.3196,232.4256,232.1341,232.1429,3905.0
2018-06-15 12:05:00,262.76,262.83,262.65,262.72,2705.0,232.1517,232.2136,232.0545,232.1164,2705.0
2018-06-15 12:10:00,262.72,262.9,262.72,262.9,1501.0,232.1164,232.2754,232.1164,232.2754,1501.0
2018-06-15 12:15:00,262.89,263.28,262.89,263.28,5010.0,232.2666,232.6112,232.2666,232.6112,5010.0
2018-06-15 12:20:00,263.23,263.3,263.0,263.1,4436.0,232.567,232.6288,232.3638,232.4521,4436.0
2018-06-15 12:25:00,263.1,263.38,262.88,263.37,4220.0,232.4521,232.6995,232.2577,232.6907,4220.0
2018-06-15 12:30:00,263.28,263.38,263.18,263.25,1600.0,232.6112,232.6995,232.5228,232.5846,1600.0
2018-06-15 12:35:00,263.34,263.37,263.12,263.13,1938.0,232.6642,232.6907,232.4698,232.4786,1938.0
2018-06-15 12:40:00,263.11,263.31,263.11,263.18,3814.0,232.461,232.6377,232.461,232.5228,3814.0
2018-06-15 12:45:00,263.18,263.32,263.16,263.32,7002.0,232.5228,232.6465,232.5051,232.6465,7002.0
2018-06-15 12:50:00,263.36,263.44,263.35,263.44,2643.0,232.6818,232.7525,232.673,232.7525,2643.0
2018-06-15 12:55:00,263.36,263.7,263.35,263.7,2113.0,232.6818,232.9822,232.673,232.9822,2113.0
2018-06-15 13:00:00,263.62,263.62,263.5,263.6,2100.0,232.9115,232.9115,232.8055,232.8939,2100.0
2018-06-15 13:05:00,263.65,263.92,263.61,263.79,4586.0,232.9381,233.1766,232.9027,233.0617,4586.0
2018-06-15 13:10:00,263.83,263.87,263.76,263.76,4370.0,233.0971,233.1324,233.0352,233.0352,4370.0
2018-06-15 13:15:00,263.71,263.89,263.71,263.73,3994.0,232.9911,233.1501,232.9911,233.0087,3994.0
2018-06-15 13:20:00,263.76,263.82,263.58,263.71,1439.0,233.0352,233.0882,232.8762,232.9911,1439.0
2018-06-15 13:25:00,263.69,263.73,263.6,263.67,2829.0,232.9734,233.0087,232.8939,232.9557,2829.0
2018-06-15 13:30:00,263.69,263.69,263.56,263.6,3839.0,232.9734,232.9734,232.8585,232.8939,3839.0
2018-06-15 13:35:00,263.68,263.68,263.54,263.58,5168.0,232.9646,232.9646,232.8409,232.8762,5168.0
2018-06-15 13:40:00,263.53,263.57,263.37,263.57,5802.0,232.832,232.8674,232.6907,232.8674,5802.0
2018-06-15 13:45:00,263.53,263.59,263.37,263.39,3041.0,232.832,232.885,232.6907,232.7083,3041.0
2018-06-15 13:50:00,263.42,263.45,263.32,263.45,4224.0,232.7348,232.7614,232.6465,232.7614,4224.0
2018-06-15 13:55:00,263.47,263.47,263.23,263.23,3257.0,232.779,232.779,232.567,232.567,3257.0
2018-06-15 14:00:00,263.3,263.45,263.24,263.25,4275.0,232.6288,232.7614,232.5758,232.5846,4275.0
2018-06-15 14:05:00,263.27,263.63,263.27,263.58,7503.0,232.6023,232.9204,232.6023,232.8762,7503.0
2018-06-15 14:10:00,263.57,263.9,263.51,263.9,4385.0,232.8674,233.1589,232.8144,233.1589,4385.0
2018-06-15 14:15:00,263.92,264.0,263.83,263.86,3769.0,233.1766,233.2473,233.0971,233.1236,3769.0
2018-06-15 14:20:00,263.95,264.3,263.95,264.2,8616.0,233.2031,233.5123,233.2031,233.424,8616.0
2018-06-15 14:25:00,264.19,264.78,264.1,264.68,5059.0,233.4151,233.9364,233.3356,233.8481,5059.0
2018-06-15 14:30:00,264.64,264.99,264.54,264.84,4602.0,233.8127,234.122,233.7244,233.9894,4602.0
2018-06-15 14:35:00,264.84,264.85,264.58,264.75,3122.0,233.9894,233.9983,233.7597,233.9099,3122.0
2018-06-15 14:40:00,264.7,264.73,264.61,264.66,5420.0,233.8657,233.8922,233.7862,233.8304,5420.0
2018-06-15 14:45:00,264.66,264.76,264.62,264.67,4875.0,233.8304,233.9188,233.7951,233.8392,4875.0
2018-06-15 14:50:00,264.69,264.77,264.63,264.76,5055.0,233.8569,233.9276,233.8039,233.9188,5055.0
2018-06-15 14:55:00,264.74,264.83,264.68,264.79,4724.0,233.9011,233.9806,233.8481,233.9453,4724.0
2018-06-15 15:00:00,264.71,264.76,264.59,264.71,9878.0,233.8746,233.9188,233.7686,233.8746,9878.0
2018-06-15 15:05:00,264.68,264.73,264.59,264.63,5223.0,233.8481,233.8922,233.7686,233.8039,5223.0
2018-06-15 15:10:00,264.61,264.66,264.59,264.65,4700.0,233.7862,233.8304,233.7686,233.8216,4700.0
2018-06-15 15:15:00,264.6,264.63,264.24,264.24,9255.0,233.7774,233.8039,233.4593,233.4593,9255.0
2018-06-15 15:20:00,264.2,264.33,264.03,264.23,8081.0,233.424,233.5388,233.2738,233.4505,8081.0
2018-06-15 15:25:00,264.22,264.57,264.21,264.57,8722.0,233.4417,233.7509,233.4328,233.7509,8722.0
2018-06-15 15:30:00,264.56,264.57,264.3,264.38,11751.0,233.742,233.7509,233.5123,233.583,11751.0
2018-06-15 15:35:00,264.37,264.52,264.34,264.51,7955.0,233.5742,233.7067,233.5477,233.6979,7955.0
2018-06-15 15:40:00,264.53,264.54,264.3,264.38,7494.0,233.7155,233.7244,233.5123,233.583,7494.0
2018-06-15 15:45:00,264.38,264.57,264.36,264.47,13187.0,233.583,233.7509,233.5653,233.6625,13187.0
2018-06-15 15:50:00,264.49,264.54,264.15,264.22,15153.0,233.6802,233.7244,233.3798,233.4417,15153.0
2018-06-15 15:55:00,264.23,264.68,264.23,264.57,63471.0,233.4505,233.8481,233.4505,233.7509,63471.0
2018-06-18 09:30:00,263.09,263.14,262.17,262.46,42816.0,232.4433,232.4875,231.6305,231.8867,42816.0
2018-06-18 09:35:00,262.42,262.52,261.58,261.79,8597.0,231.8513,231.9397,231.1092,231.2947,8597.0
2018-06-18 09:40:00,261.77,262.37,261.66,262.34,10600.0,231.277,231.8072,231.1799,231.7807,10600.0
2018-06-18 09:45:00,262.46,263.19,262.37,262.97,29768.0,231.8867,232.5316,231.8072,232.3373,29768.0
2018-06-18 09:50:00,262.99,263.15,262.67,262.72,8331.0,232.3549,232.4963,232.0722,232.1164,8331.0
2018-06-18 09:55:00,262.74,262.89,262.53,262.72,5789.0,232.1341,232.2666,231.9485,232.1164,5789.0
2018-06-18 10:00:00,262.77,262.88,262.5,262.62,10021.0,232.1606,232.2577,231.922,232.028,10021.0
2018-06-18 10:05:00,262.6,262.67,262.5,262.57,27121.0,232.0104,232.0722,231.922,231.9839,27121.0
2018-06-18 10:10:00,262.51,262.82,262.5,262.52,34809.0,231.9308,232.2047,231.922,231.9397,34809.0
2018-06-18 10:15:00,262.57,262.72,262.5,262.71,25577.0,231.9839,232.1164,231.922,232.1076,25577.0
2018-06-18 10:20:00,262.7,263.55,262.7,263.21,14130.0,232.0987,232.8497,232.0987,232.5493,14130.0
2018-06-18 10:25:00,263.1,263.65,263.1,263.62,12486.0,232.4521,232.9381,232.4521,232.9115,12486.0
2018-06-18 10:30:00,263.58,264.02,263.53,264.0,11429.0,232.8762,233.265,232.832,233.2473,11429.0
2018-06-18 10:35:00,263.91,264.56,263.7,264.5,9863.0,233.1678,233.742,232.9822,233.689,9863.0
2018-06-18 10:40:00,264.52,264.56,264.27,264.27,8354.0,233.7067,233.742,233.4858,233.4858,8354.0
2018-06-18 10:45:00,264.26,264.6,264.08,264.6,6822.0,233.477,233.7774,233.318,233.7774,6822.0
2018-06-18 10:50:00,264.59,264.65,264.17,264.17,15987.0,233.7686,233.8216,233.3975,233.3975,15987.0
2018-06-18 10:55:00,264.2,264.2,263.68,263.91,6114.0,233.424,233.424,232.9646,233.1678,6114.0
2018-06-18 11:00:00,263.88,264.17,263.85,263.93,6512.0,233.1413,233.3975,233.1148,233.1854,6512.0
2018-06-18 11:05:00,263.92,264.31,263.89,264.31,23311.0,233.1766,233.5212,233.1501,233.5212,23311.0
2018-06-18 11:10:00,264.38,264.56,264.14,264.28,7729.0,233.583,233.742,233.371,233.4947,7729.0
2018-06-18 11:15:00,264.28,264.31,264.04,264.04,4853.0,233.4947,233.5212,233.2826,233.2826,4853.0
2018-06-18 11:20:00,264.07,264.37,264.07,264.14,9497.0,233.3091,233.5742,233.3091,233.371,9497.0
2018-06-18 11:25:00,264.1,264.1,263.6,263.61,9996.0,233.3356,233.3356,232.8939,232.9027,9996.0
2018-06-18 11:30:00,263.64,263.79,263.49,263.49,6457.0,232.9292,233.0617,232.7967,232.7967,6457.0
2018-06-18 11:35:00,263.5,263.55,263.39,263.51,3100.0,232.8055,232.8497,232.7083,232.8144,3100.0
2018-06-18 11:40:00,263.49,263.5,263.18,263.4,8870.0,232.7967,232.8055,232.5228,232.7172,8870.0
2018-06-18 11:45:00,263.4,263.76,263.4,263.7,8465.0,232.7172,233.0352,232.7172,232.9822,8465.0
2018-06-18 11:50:00,263.67,263.7,263.55,263.6,2430.0,232.9557,232.9822,232.8497,232.8939,2430.0
2018-06-18 11:55:00,263.65,263.65,263.1,263.15,4890.0,232.9381,232.9381,232.4521,232.4963,4890.0
2018-06-18 12:00:00,263.17,263.17,262.67,262.85,15851.0,232.514,232.514,232.0722,232.2312,15851.0
2018-06-18 12:05:00,262.9,263.46,262.88,263.45,15750.0,232.2754,232.7702,232.2577,232.7614,15750.0
2018-06-18 12:10:00,263.34,263.41,263.19,263.3,5307.0,232.6642,232.726,232.5316,232.6288,5307.0
2018-06-18 12:15:00,263.33,263.33,262.95,263.0,4635.0,232.6553,232.6553,232.3196,232.3638,4635.0
2018-06-18 12:20:00,263.04,263.24,263.0,263.24,3210.0,232.3991,232.5758,232.3638,232.5758,3210.0
2018-06-18 12:25:00,263.19,263.2,262.97,263.0,4563.0,232.5316,232.5405,232.3373,232.3638,4563.0
2018-06-18 12:30:00,263.0,263.17,263.0,263.16,11800.0,232.3638,232.514,232.3638,232.5051,11800.0
2018-06-18 12:35:00,263.26,263.33,263.18,263.23,5499.0,232.5935,232.6553,232.5228,232.567,5499.0
2018-06-18 12:40:00,263.23,263.29,263.19,263.22,3624.0,232.567,232.62,232.5316,232.5581,3624.0
2018-06-18 12:45:00,263.26,263.29,263.19,263.22,7134.0,232.5935,232.62,232.5316,232.5581,7134.0
2018-06-18 12:50:00,263.24,263.24,263.06,263.15,2366.0,232.5758,232.5758,232.4168,232.4963,2366.0
2018-06-18 12:55:00,263.15,263.3,263.15,263.25,5826.0,232.4963,232.6288,232.4963,232.5846,5826.0
2018-06-18 13:00:00,263.24,263.34,263.16,263.33,16315.0,232.5758,232.6642,232.5051,232.6553,16315.0
2018-06-18 13:05:00,263.42,263.49,263.34,263.43,9196.0,232.7348,232.7967,232.6642,232.7437,9196.0
2018-06-18 13:10:00,263.5,263.57,263.49,263.57,1359.0,232.8055,232.8674,232.7967,232.8674,1359.0
2018-06-18 13:15:00,263.6,263.78,263.59,263.69,3044.0,232.8939,233.0529,232.885,232.9734,3044.0
2018-06-18 13:20:00,263.71,263.94,263.66,263.83,7947.0,232.9911,233.1943,232.9469,233.0971,7947.0
2018-06-18 13:25:00,263.85,264.08,263.85,263.95,3458.0,233.1148,233.318,233.1148,233.2031,3458.0
2018-06-18 13:30:00,263.95,263.97,263.65,263.66,6085.0,233.2031,233.2208,232.9381,232.9469,6085.0
2018-06-18 13:35:00,263.65,263.65,263.56,263.58,3232.0,232.9381,232.9381,232.8585,232.8762,3232.0
2018-06-18 13:40:00,263.56,263.59,263.5,263.54,2240.0,232.8585,232.885,232.8055,232.8409,2240.0
2018-06-18 13:45:00,263.58,263.58,263.42,263.43,4615.0,232.8762,232.8762,232.7348,232.7437,4615.0
2018-06-18 13:50:00,263.44,263.44,263.24,263.34,2776.0,232.7525,232.7525,232.5758,232.6642,2776.0
2018-06-18 13:55:00,263.3,263.3,263.12,263.19,5710.0,232.6288,232.6288,232.4698,232.5316,5710.0
2018-06-18 14:00:00,263.23,263.25,263.0,263.0,8149.0,232.567,232.5846,232.3638,232.3638,8149.0
2018-06-18 14:05:00,262.97,263.2,262.96,263.2,12380.0,232.3373,232.5405,232.3284,232.5405,12380.0
2018-06-18 14:10:00,263.28,263.38,263.2,263.2,4104.0,232.6112,232.6995,232.5405,232.5405,4104.0
2018-06-18 14:15:00,263.11,263.27,263.11,263.23,8071.0,232.461,232.6023,232.461,232.567,8071.0
2018-06-18 14:20:00,263.31,263.31,263.14,263.21,2995.0,232.6377,232.6377,232.4875,232.5493,2995.0
2018-06-18 14:25:00,263.21,263.25,263.01,263.01,9867.0,232.5493,232.5846,232.3726,232.3726,9867.0
2018-06-18 14:30:00,263.09,263.27,263.05,263.12,5999.0,232.4433,232.6023,232.4079,232.4698,5999.0
2018-06-18 14:35:00,263.16,263.18,263.01,263.12,4350.0,232.5051,232.5228,232.3726,232.4698,4350.0
2018-06-18 14:40:00,263.12,263.48,263.11,263.45,7969.0,232.4698,232.7879,232.461,232.7614,7969.0
2018-06-18 14:45:00,263.43,263.43,263.06,263.1,9167.0,232.7437,232.7437,232.4168,232.4521,9167.0
2018-06-18 14:50:00,263.12,263.21,262.81,262.83,15176.0,232.4698,232.5493,232.1959,232.2136,15176.0
2018-06-18 14:55:00,262.8,262.92,262.75,262.92,9334.0,232.1871,232.2931,232.1429,232.2931,9334.0
2018-06-18 15:00:00,262.88,263.25,262.87,263.25,12354.0,232.2577,232.5846,232.2489,232.5846,12354.0
2018-06-18 15:05:00,263.21,263.25,263.18,263.23,3181.0,232.5493,232.5846,232.5228,232.567,3181.0
2018-06-18 15:10:00,263.22,263.42,263.13,263.42,19799.0,232.5581,232.7348,232.4786,232.7348,19799.0
2018-06-18 15:15:00,263.44,263.51,263.3,263.37,8174.0,232.7525,232.8144,232.6288,232.6907,8174.0
2018-06-18 15:20:00,263.38,263.55,263.32,263.55,10281.0,232.6995,232.8497,232.6465,232.8497,10281.0
2018-06-18 15:25:00,263.54,263.69,263.35,263.39,9710.0,232.8409,232.9734,232.673,232.7083,9710.0
2018-06-18 15:30:00,263.41,263.52,263.15,263.35,16685.0,232.726,232.8232,232.4963,232.673,16685.0
2018-06-18 15:35:00,263.36,263.52,263.33,263.36,17409.0,232.6818,232.8232,232.6553,232.6818,17409.0
2018-06-18 15:40:00,263.33,263.37,263.24,263.32,9106.0,232.6553,232.6907,232.5758,232.6465,9106.0
2018-06-18 15:45:00,263.32,263.98,263.24,263.83,21442.0,232.6465,233.2296,232.5758,233.0971,21442.0
2018-06-18 15:50:00,263.82,263.88,263.64,263.81,21300.0,233.0882,233.1413,232.9292,233.0794,21300.0
2018-06-18 15:55:00,263.82,263.99,263.59,263.67,69273.0,233.0882,233.2384,232.885,232.9557,69273.0
2018-06-19 09:30:00,261.43,261.51,260.73,260.9,37815.0,230.9767,231.0473,230.3582,230.5084,37815.0
2018-06-19 09:35:00,260.88,261.03,258.79,259.66,39407.0,230.4907,230.6233,228.6442,229.4128,39407.0
2018-06-19 09:40:00,259.81,260.23,258.79,259.29,64683.0,229.5454,229.9164,228.6442,229.0859,64683.0
2018-06-19 09:45:00,259.42,259.55,258.48,259.12,23319.0,229.2008,229.3157,228.3703,228.9357,23319.0
2018-06-19 09:50:00,259.26,259.4,258.27,258.27,30026.0,229.0594,229.1831,228.1848,228.1848,30026.0
2018-06-19 09:55:00,258.2,258.4,257.62,257.86,42362.0,228.1229,228.2996,227.6105,227.8225,42362.0
2018-06-19 10:00:00,257.87,258.19,257.43,257.75,19509.0,227.8314,228.1141,227.4426,227.7253,19509.0
2018-06-19 10:05:00,257.77,257.94,256.78,256.99,27950.0,227.743,227.8932,226.8683,227.0539,27950.0
2018-06-19 10:10:00,256.98,257.35,254.75,256.83,57351.0,227.045,227.3719,225.0748,226.9125,57351.0
2018-06-19 10:15:00,256.96,258.1,256.76,257.49,50456.0,227.0274,228.0346,226.8507,227.4956,50456.0
2018-06-19 10:20:00,257.62,257.66,256.66,256.73,17558.0,227.6105,227.6458,226.7623,226.8241,17558.0
2018-06-19 10:25:00,256.58,257.25,256.56,257.01,17033.0,226.6916,227.2836,226.6739,227.0715,17033.0
2018-06-19 10:30:00,256.95,257.55,256.87,257.12,19236.0,227.0185,227.5486,226.9478,227.1687,19236.0
2018-06-19 10:35:00,257.22,257.32,256.06,256.06,29535.0,227.2571,227.3454,226.2322,226.2322,29535.0
2018-06-19 10:40:00,256.15,256.17,255.29,255.91,46725.0,226.3117,226.3294,225.5519,226.0997,46725.0
2018-06-19 10:45:00,255.99,257.2,255.91,256.67,34843.0,226.1703,227.2394,226.0997,226.7711,34843.0
2018-06-19 10:50:00,256.73,257.17,256.51,257.07,28819.0,226.8241,227.2129,226.6298,227.1245,28819.0
2018-06-19 10:55:00,257.06,257.08,256.26,256.38,25246.0,227.1157,227.1334,226.4089,226.5149,25246.0
2018-06-19 11:00:00,256.46,256.49,256.01,256.09,30437.0,226.5856,226.6121,226.188,226.2587,30437.0
2018-06-19 11:05:00,256.25,256.63,256.07,256.53,13231.0,226.4001,226.7358,226.241,226.6474,13231.0
2018-06-19 11:10:00,256.44,256.77,256.4,256.49,10656.0,226.5679,226.8595,226.5326,226.6121,10656.0
2018-06-19 11:15:00,256.53,256.76,256.31,256.58,6843.0,226.6474,226.8507,226.4531,226.6916,6843.0
2018-06-19 11:20:00,256.63,257.42,256.59,257.42,10587.0,226.7358,227.4338,226.7005,227.4338,10587.0
2018-06-19 11:25:00,257.42,258.05,257.31,257.86,27385.0,227.4338,227.9904,227.3366,227.8225,27385.0
2018-06-19 11:30:00,258.0,258.37,257.95,258.35,17818.0,227.9462,228.2731,227.902,228.2554,17818.0
2018-06-19 11:35:00,258.23,258.26,257.73,257.82,18085.0,228.1494,228.1759,227.7077,227.7872,18085.0
2018-06-19 11:40:00,257.72,258.25,257.66,258.21,9575.0,227.6988,228.1671,227.6458,228.1317,9575.0
2018-06-19 11:45:00,258.26,259.48,258.25,259.48,28550.0,228.1759,229.2538,228.1671,229.2538,28550.0
2018-06-19 11:50:00,259.38,259.62,258.84,258.96,18161.0,229.1655,229.3775,228.6884,228.7944,18161.0
2018-06-19 11:55:00,259.0,259.13,258.31,258.76,6662.0,228.8297,228.9446,228.2201,228.6177,6662.0
2018-06-19 12:00:00,258.82,258.82,258.11,258.26,10832.0,228.6707,228.6707,228.0434,228.1759,10832.0
2018-06-19 12:05:00,258.3,258.6,258.15,258.6,11052.0,228.2113,228.4763,228.0787,228.4763,11052.0
2018-06-19 12:10:00,258.61,258.98,258.47,258.84,15511.0,228.4852,228.812,228.3615,228.6884,15511.0
2018-06-19 12:15:00,258.83,259.21,258.75,258.8,12403.0,228.6795,229.0153,228.6088,228.653,12403.0
2018-06-19 12:20:00,258.78,259.0,258.64,258.9,10713.0,228.6353,228.8297,228.5117,228.7414,10713.0
2018-06-19 12:25:00,259.0,259.17,258.66,258.79,9279.0,228.8297,228.9799,228.5293,228.6442,9279.0
2018-06-19 12:30:00,258.69,258.69,258.33,258.41,9733.0,228.5558,228.5558,228.2378,228.3084,9733.0
2018-06-19 12:35:00,258.42,258.42,258.06,258.21,5560.0,228.3173,228.3173,227.9992,228.1317,5560.0
2018-06-19 12:40:00,258.27,258.34,258.06,258.27,6195.0,228.1848,228.2466,227.9992,228.1848,6195.0
2018-06-19 12:45:00,258.27,258.27,258.14,258.16,2278.0,228.1848,228.1848,228.0699,228.0876,2278.0
2018-06-19 12:50:00,258.23,258.32,258.05,258.26,7437.0,228.1494,228.2289,227.9904,228.1759,7437.0
2018-06-19 12:55:00,258.26,258.47,258.14,258.43,5654.0,228.1759,228.3615,228.0699,228.3261,5654.0
2018-06-19 13:00:00,258.53,258.62,258.33,258.35,9037.0,228.4145,228.494,228.2378,228.2554,9037.0
2018-06-19 13:05:00,258.32,258.65,258.32,258.65,5722.0,228.2289,228.5205,228.2289,228.5205,5722.0
2018-06-19 13:10:00,258.57,258.61,258.5,258.53,8804.0,228.4498,228.4852,228.388,228.4145,8804.0
2018-06-19 13:15:00,258.63,258.97,258.63,258.97,5158.0,228.5028,228.8032,228.5028,228.8032,5158.0
2018-06-19 13:20:00,258.99,259.09,258.75,258.82,14172.0,228.8209,228.9092,228.6088,228.6707,14172.0
2018-06-19 13:25:00,258.78,258.85,258.69,258.82,12170.0,228.6353,228.6972,228.5558,228.6707,12170.0
2018-06-19 13:30:00,258.82,258.83,258.29,258.33,11977.0,228.6707,228.6795,228.2024,228.2378,11977.0
2018-06-19 13:35:00,258.37,258.6,258.25,258.6,11239.0,228.2731,228.4763,228.1671,228.4763,11239.0
2018-06-19 13:40:00,258.59,259.0,258.58,259.0,14567.0,228.4675,228.8297,228.4586,228.8297,14567.0
2018-06-19 13:45:00,259.0,259.33,258.84,259.33,11092.0,228.8297,229.1213,228.6884,229.1213,11092.0
2018-06-19 13:50:00,259.3,259.43,259.07,259.07,14645.0,229.0948,229.2096,228.8916,228.8916,14645.0
2018-06-19 13:55:00,259.15,259.24,259.05,259.21,7190.0,228.9622,229.0418,228.8739,229.0153,7190.0
2018-06-19 14:00:00,259.2,259.21,259.05,259.06,5150.0,229.0064,229.0153,228.8739,228.8827,5150.0
2018-06-19 14:05:00,259.11,259.43,259.09,259.25,15594.0,228.9269,229.2096,228.9092,229.0506,15594.0
2018-06-19 14:10:00,259.23,259.27,259.0,259.19,14456.0,229.0329,229.0683,228.8297,228.9976,14456.0
2018-06-19 14:15:00,259.22,259.22,259.05,259.17,6447.0,229.0241,229.0241,228.8739,228.9799,6447.0
2018-06-19 14:20:00,259.13,259.2,258.98,259.0,11937.0,228.9446,229.0064,228.812,228.8297,11937.0
2018-06-19 14:25:00,259.0,259.0,258.39,258.39,24404.0,228.8297,228.8297,228.2908,228.2908,24404.0
2018-06-19 14:30:00,258.33,258.37,258.14,258.25,12070.0,228.2378,228.2731,228.0699,228.1671,12070.0
2018-06-19 14:35:00,258.3,258.49,258.3,258.49,6811.0,228.2113,228.3791,228.2113,228.3791,6811.0
2018-06-19 14:40:00,258.42,258.75,258.37,258.67,8257.0,228.3173,228.6088,228.2731,228.5382,8257.0
2018-06-19 14:45:00,258.63,258.67,258.44,258.6,8125.0,228.5028,228.5382,228.335,228.4763,8125.0
2018-06-19 14:50:00,258.7,259.0,258.7,258.97,10573.0,228.5647,228.8297,228.5647,228.8032,10573.0
2018-06-19 14:55:00,259.0,259.07,258.87,258.93,14967.0,228.8297,228.8916,228.7149,228.7679,14967.0
2018-06-19 15:00:00,258.97,258.97,258.62,258.7,7145.0,228.8032,228.8032,228.494,228.5647,7145.0
2018-06-19 15:05:00,258.69,258.7,258.5,258.56,30961.0,228.5558,228.5647,228.388,228.441,30961.0
2018-06-19 15:10:00,258.62,258.81,258.54,258.62,15572.0,228.494,228.6619,228.4233,228.494,15572.0
2018-06-19 15:15:00,258.67,258.67,258.33,258.33,13709.0,228.5382,228.5382,228.2378,228.2378,13709.0
2018-06-19 15:20:00,258.33,258.33,258.0,258.08,16345.0,228.2378,228.2378,227.9462,228.0169,16345.0
2018-06-19 15:25:00,258.1,258.33,258.05,258.14,9684.0,228.0346,228.2378,227.9904,228.0699,9684.0
2018-06-19 15:30:00,258.13,258.37,258.13,258.3,21189.0,228.0611,228.2731,228.0611,228.2113,21189.0
2018-06-19 15:35:00,258.32,258.63,258.25,258.6,23236.0,228.2289,228.5028,228.1671,228.4763,23236.0
2018-06-19 15:40:00,258.6,258.9,258.51,258.65,50823.0,228.4763,228.7414,228.3968,228.5205,50823.0
2018-06-19 15:45:00,258.67,259.05,258.45,258.91,69558.0,228.5382,228.8739,228.3438,228.7502,69558.0
2018-06-19 15:50:00,259.01,259.11,258.66,258.82,61862.0,228.8386,228.9269,228.5293,228.6707,61862.0
2018-06-19 15:55:00,258.83,259.36,258.15,258.42,160293.0,228.6795,229.1478,228.0787,228.3173,160293.0
2018-06-20 09:30:00,257.31,257.31,254.0,255.25,129077.0,227.3366,227.3366,224.4122,225.5165,129077.0
2018-06-20 09:35:00,255.21,256.42,253.23,253.33,128006.0,225.4812,226.5503,223.7319,223.8202,128006.0
2018-06-20 09:40:00,253.33,253.44,251.63,252.03,146158.0,223.8202,223.9174,222.3182,222.6716,146158.0
2018-06-20 09:45:00,252.12,254.21,251.8,252.38,210687.0,222.7512,224.5977,222.4684,222.9809,210687.0
2018-06-20 09:50:00,252.3,253.84,251.87,253.47,100925.0,222.9102,224.2708,222.5303,223.9439,100925.0
2018-06-20 09:55:00,253.48,254.44,253.29,253.95,81155.0,223.9527,224.8009,223.7849,224.368,81155.0
2018-06-20 10:00:00,254.02,254.35,252.34,252.46,56088.0,224.4298,224.7214,222.9455,223.0515,56088.0
2018-06-20 10:05:00,252.45,253.15,252.3,252.49,37317.0,223.0427,223.6612,222.9102,223.0781,37317.0
2018-06-20 10:10:00,252.45,252.65,251.77,252.17,68147.0,223.0427,223.2194,222.4419,222.7953,68147.0
2018-06-20 10:15:00,252.31,252.77,251.85,252.67,48635.0,222.919,223.3254,222.5126,223.2371,48635.0
2018-06-20 10:20:00,252.54,252.99,252.07,252.21,37170.0,223.1222,223.5198,222.707,222.8307,37170.0
2018-06-20 10:25:00,252.12,252.75,252.1,252.34,29663.0,222.7512,223.3078,222.7335,222.9455,29663.0
2018-06-20 10:30:00,252.25,252.32,251.2,251.55,77800.0,222.866,222.9279,221.9383,222.2476,77800.0
2018-06-20 10:35:00,251.52,252.3,251.48,251.48,44993.0,222.221,222.9102,222.1857,222.1857,44993.0
2018-06-20 10:40:00,251.51,251.71,251.29,251.64,29108.0,222.2122,222.3889,222.0178,222.3271,29108.0
2018-06-20 10:45:00,251.62,251.9,251.44,251.9,25531.0,222.3094,222.5568,222.1504,222.5568,25531.0
2018-06-20 10:50:00,251.97,252.8,251.92,252.77,59371.0,222.6186,223.3519,222.5745,223.3254,59371.0
2018-06-20 10:55:00,252.85,253.36,252.52,253.24,46956.0,223.3961,223.8467,223.1046,223.7407,46956.0
2018-06-20 11:00:00,253.3,253.5,252.83,253.21,26613.0,223.7937,223.9704,223.3784,223.7142,26613.0
2018-06-20 11:05:00,253.28,254.47,253.28,254.25,48468.0,223.776,224.8274,223.776,224.633,48468.0
2018-06-20 11:10:00,254.31,254.89,254.07,254.21,56535.0,224.686,225.1985,224.474,224.5977,56535.0
2018-06-20 11:15:00,254.19,254.5,253.7,253.94,19291.0,224.58,224.8539,224.1471,224.3591,19291.0
2018-06-20 11:20:00,254.0,255.23,253.95,255.23,31761.0,224.4122,225.4989,224.368,225.4989,31761.0
2018-06-20 11:25:00,255.21,255.29,254.23,254.38,66688.0,225.4812,225.5519,224.6154,224.7479,66688.0
2018-06-20 11:30:00,254.36,254.53,254.15,254.15,15552.0,224.7302,224.8804,224.5447,224.5447,15552.0
2018-06-20 11:35:00,254.18,254.18,253.59,253.65,16499.0,224.5712,224.5712,224.0499,224.1029,16499.0
2018-06-20 11:40:00,253.57,254.31,253.46,254.04,14605.0,224.0322,224.686,223.9351,224.4475,14605.0
2018-06-20 11:45:00,253.88,254.29,253.8,254.24,11719.0,224.3061,224.6684,224.2355,224.6242,11719.0
2018-06-20 11:50:00,254.21,254.56,253.99,254.56,16922.0,224.5977,224.9069,224.4033,224.9069,16922.0
2018-06-20 11:55:00,254.55,254.84,254.45,254.76,14138.0,224.8981,225.1543,224.8097,225.0836,14138.0
2018-06-20 12:00:00,254.78,254.99,254.67,254.94,26848.0,225.1013,225.2868,225.0041,225.2427,26848.0
2018-06-20 12:05:00,255.0,255.37,254.32,254.32,25171.0,225.2957,225.6226,224.6949,224.6949,25171.0
2018-06-20 12:10:00,254.35,254.78,254.19,254.63,9471.0,224.7214,225.1013,224.58,224.9688,9471.0
2018-06-20 12:15:00,254.69,255.2,254.69,255.19,9345.0,225.0218,225.4724,225.0218,225.4635,9345.0
2018-06-20 12:20:00,255.13,255.41,255.04,255.38,18363.0,225.4105,225.6579,225.331,225.6314,18363.0
2018-06-20 12:25:00,255.38,255.81,255.2,255.72,14442.0,225.6314,226.0113,225.4724,225.9318,14442.0
2018-06-20 12:30:00,255.58,255.87,255.44,255.49,17253.0,225.8081,226.0643,225.6844,225.7286,17253.0
2018-06-20 12:35:00,255.66,256.25,255.44,256.17,22213.0,225.8788,226.4001,225.6844,226.3294,22213.0
2018-06-20 12:40:00,256.1,256.5,255.97,256.27,17046.0,226.2675,226.6209,226.1527,226.4177,17046.0
2018-06-20 12:45:00,256.2,256.38,256.1,256.36,7208.0,226.3559,226.5149,226.2675,226.4972,7208.0
2018-06-20 12:50:00,256.48,256.5,255.16,255.19,22102.0,226.6033,226.6209,225.437,225.4635,22102.0
2018-06-20 12:55:00,255.23,255.26,254.85,254.91,16745.0,225.4989,225.5254,225.1631,225.2162,16745.0
2018-06-20 13:00:00,254.95,254.97,254.54,254.61,9423.0,225.2515,225.2692,224.8893,224.9511,9423.0
2018-06-20 13:05:00,254.61,254.68,254.34,254.34,13456.0,224.9511,225.0129,224.7126,224.7126,13456.0
2018-06-20 13:10:00,254.32,254.34,253.74,253.74,20005.0,224.6949,224.7126,224.1824,224.1824,20005.0
2018-06-20 13:15:00,253.66,253.94,253.6,253.94,7338.0,224.1118,224.3591,224.0588,224.3591,7338.0
2018-06-20 13:20:00,253.92,254.0,253.46,253.46,20357.0,224.3415,224.4122,223.9351,223.9351,20357.0
2018-06-20 13:25:00,253.49,253.56,252.75,253.34,38194.0,223.9616,224.0234,223.3078,223.829,38194.0
2018-06-20 13:30:00,253.29,254.03,252.93,253.14,25983.0,223.7849,224.4387,223.4668,223.6523,25983.0
2018-06-20 13:35:00,253.09,253.69,253.07,253.27,14608.0,223.6082,224.1383,223.5905,223.7672,14608.0
2018-06-20 13:40:00,253.29,253.67,253.17,253.23,13913.0,223.7849,224.1206,223.6788,223.7319,13913.0
2018-06-20 13:45:00,253.29,253.29,252.83,252.83,14345.0,223.7849,223.7849,223.3784,223.3784,14345.0
2018-06-20 13:50:00,252.86,252.88,252.55,252.85,13727.0,223.405,223.4226,223.1311,223.3961,13727.0
2018-06-20 13:55:00,252.85,252.97,252.69,252.97,9442.0,223.3961,223.5021,223.2548,223.5021,9442.0
2018-06-20 14:00:00,252.92,252.99,252.78,252.83,25479.0,223.458,223.5198,223.3343,223.3784,25479.0
2018-06-20 14:05:00,252.83,253.12,252.74,252.85,38018.0,223.3784,223.6347,223.2989,223.3961,38018.0
2018-06-20 14:10:00,252.92,253.01,252.59,252.59,33822.0,223.458,223.5375,223.1664,223.1664,33822.0
2018-06-20 14:15:00,252.67,252.7,251.72,251.75,30538.0,223.2371,223.2636,222.3977,222.4243,30538.0
2018-06-20 14:20:00,251.79,252.27,251.6,251.67,49890.0,222.4596,222.8837,222.2917,222.3536,49890.0
2018-06-20 14:25:00,251.64,252.28,251.56,252.17,23670.0,222.3271,222.8925,222.2564,222.7953,23670.0
2018-06-20 14:30:00,252.18,252.28,251.91,251.93,17639.0,222.8042,222.8925,222.5656,222.5833,17639.0
2018-06-20 14:35:00,251.93,252.01,251.72,251.72,11989.0,222.5833,222.654,222.3977,222.3977,11989.0
2018-06-20 14:40:00,251.74,251.92,251.66,251.76,36433.0,222.4154,222.5745,222.3447,222.4331,36433.0
2018-06-20 14:45:00,251.82,252.04,251.32,251.45,39689.0,222.4861,222.6805,222.0443,222.1592,39689.0
2018-06-20 14:50:00,251.46,251.84,251.09,251.35,40870.0,222.168,222.5038,221.8411,222.0708,40870.0
2018-06-20 14:55:00,251.35,251.54,251.28,251.37,27338.0,222.0708,222.2387,222.009,222.0885,27338.0
2018-06-20 15:00:00,251.41,251.59,251.14,251.2,39047.0,222.1239,222.2829,221.8853,221.9383,39047.0
2018-06-20 15:05:00,251.22,251.58,251.21,251.57,18561.0,221.956,222.2741,221.9472,222.2652,18561.0
2018-06-20 15:10:00,251.57,251.92,251.54,251.7,22822.0,222.2652,222.5745,222.2387,222.3801,22822.0
2018-06-20 15:15:00,251.7,252.17,251.69,251.83,28422.0,222.3801,222.7953,222.3712,222.4949,28422.0
2018-06-20 15:20:00,251.83,252.03,251.59,251.98,31447.0,222.4949,222.6716,222.2829,222.6275,31447.0
2018-06-20 15:25:00,252.01,252.36,251.97,252.36,26782.0,222.654,222.9632,222.6186,222.9632,26782.0
2018-06-20 15:30:00,252.38,252.38,252.01,252.04,26688.0,222.9809,222.9809,222.654,222.6805,26688.0
2018-06-20 15:35:00,252.03,252.18,251.88,252.0,37214.0,222.6716,222.8042,222.5391,222.6451,37214.0
2018-06-20 15:40:00,252.0,252.05,251.65,251.92,32791.0,222.6451,222.6893,222.3359,222.5745,32791.0
2018-06-20 15:45:00,251.9,251.99,251.76,251.89,60626.0,222.5568,222.6363,222.4331,222.5479,60626.0
2018-06-20 15:50:00,251.9,251.91,251.5,251.51,37581.0,222.5568,222.5656,222.2034,222.2122,37581.0
2018-06-20 15:55:00,251.52,251.66,251.24,251.49,97943.0,222.221,222.3447,221.9737,222.1945,97943.0
2018-06-21 09:30:00,251.51,251.8,250.2,250.63,53349.0,222.2122,222.4684,221.0548,221.4347,53349.0
2018-06-21 09:35:00,250.59,251.24,250.56,250.68,8806.0,221.3994,221.9737,221.3729,221.4789,8806.0
2018-06-21 09:40:00,250.56,251.34,250.55,250.66,20479.0,221.3729,222.062,221.364,221.4612,20479.0
2018-06-21 09:45:00,250.66,250.78,248.92,248.92,69437.0,221.4612,221.5672,219.9239,219.9239,69437.0
2018-06-21 09:50:00,248.88,249.3,248.6,248.6,38191.0,219.8886,220.2596,219.6412,219.6412,38191.0
2018-06-21 09:55:00,248.71,249.36,248.43,248.83,21512.0,219.7384,220.3127,219.491,219.8444,21512.0
2018-06-21 10:00:00,248.65,248.76,247.55,247.55,30987.0,219.6854,219.7826,218.7135,218.7135,30987.0
2018-06-21 10:05:00,247.55,247.8,246.11,246.11,56367.0,218.7135,218.9344,217.4412,217.4412,56367.0
2018-06-21 10:10:00,246.16,246.86,246.16,246.29,50677.0,217.4854,218.1039,217.4854,217.6003,50677.0
2018-06-21 10:15:00,246.24,246.86,246.01,246.12,44579.0,217.5561,218.1039,217.3529,217.4501,44579.0
2018-06-21 10:20:00,246.13,246.38,245.81,245.9,29053.0,217.4589,217.6798,217.1762,217.2557,29053.0
2018-06-21 10:25:00,245.85,246.78,245.64,246.68,25320.0,217.2115,218.0332,217.026,217.9448,25320.0
2018-06-21 10:30:00,246.68,247.25,246.57,246.81,23402.0,217.9448,218.4484,217.8477,218.0597,23402.0
2018-06-21 10:35:00,246.87,246.9,246.05,246.42,25041.0,218.1127,218.1392,217.3882,217.7151,25041.0
2018-06-21 10:40:00,246.43,247.24,246.2,247.21,52940.0,217.724,218.4396,217.5208,218.4131,52940.0
2018-06-21 10:45:00,247.21,247.52,246.85,247.31,32247.0,218.4131,218.687,218.095,218.5015,32247.0
2018-06-21 10:50:00,247.45,247.83,247.37,247.69,18169.0,218.6252,218.9609,218.5545,218.8372,18169.0
2018-06-21 10:55:00,247.68,247.84,247.48,247.55,13888.0,218.8284,218.9697,218.6517,218.7135,13888.0
2018-06-21 11:00:00,247.52,248.11,247.37,247.83,24794.0,218.687,219.2083,218.5545,218.9609,24794.0
2018-06-21 11:05:00,247.83,248.04,247.63,247.78,20461.0,218.9609,219.1464,218.7842,218.9167,20461.0
2018-06-21 11:10:00,247.84,248.05,247.7,247.86,12694.0,218.9697,219.1553,218.846,218.9874,12694.0
2018-06-21 11:15:00,247.93,248.68,247.81,248.28,40636.0,219.0492,219.7119,218.9432,219.3585,40636.0
2018-06-21 11:20:00,248.34,248.46,248.02,248.22,65765.0,219.4115,219.5175,219.1288,219.3055,65765.0
2018-06-21 11:25:00,248.17,248.35,248.01,248.19,120883.0,219.2613,219.4203,219.1199,219.279,120883.0
2018-06-21 11:30:00,248.2,248.35,248.06,248.09,310917.0,219.2878,219.4203,219.1641,219.1906,310917.0
2018-06-21 11:35:00,248.09,248.85,247.8,248.8,325821.0,219.1906,219.8621,218.9344,219.8179,325821.0
2018-06-21 11:40:00,248.79,249.1,248.67,249.1,18113.0,219.8091,220.0829,219.703,220.0829,18113.0
2018-06-21 11:45:00,249.11,249.16,248.06,248.1,37274.0,220.0918,220.136,219.1641,219.1994,37274.0
2018-06-21 11:50:00,248.25,249.1,248.25,248.66,10234.0,219.332,220.0829,219.332,219.6942,10234.0
2018-06-21 11:55:00,248.62,248.75,248.07,248.07,11376.0,219.6589,219.7737,219.1729,219.1729,11376.0
2018-06-21 12:00:00,248.06,248.43,247.86,248.34,20508.0,219.1641,219.491,218.9874,219.4115,20508.0
2018-06-21 12:05:00,248.34,248.44,248.02,248.02,9584.0,219.4115,219.4998,219.1288,219.1288,9584.0
2018-06-21 12:10:00,247.97,248.28,247.92,248.26,10602.0,219.0846,219.3585,219.0404,219.3408,10602.0
2018-06-21 12:15:00,248.31,248.75,248.25,248.62,23919.0,219.385,219.7737,219.332,219.6589,23919.0
2018-06-21 12:20:00,248.64,248.66,247.71,247.74,31219.0,219.6765,219.6942,218.8549,218.8814,31219.0
2018-06-21 12:25:00,247.65,248.29,247.63,248.29,30794.0,218.8019,219.3673,218.7842,219.3673,30794.0
2018-06-21 12:30:00,248.29,248.38,248.06,248.06,11326.0,219.3673,219.4468,219.1641,219.1641,11326.0
2018-06-21 12:35:00,248.11,248.12,247.73,247.76,35327.0,219.2083,219.2171,218.8725,218.899,35327.0
2018-06-21 12:40:00,247.72,248.2,247.56,247.93,46231.0,218.8637,219.2878,218.7223,219.0492,46231.0
2018-06-21 12:45:00,248.04,248.3,248.02,248.16,18717.0,219.1464,219.3761,219.1288,219.2524,18717.0
2018-06-21 12:50:00,248.19,248.25,248.03,248.08,19067.0,219.279,219.332,219.1376,219.1818,19067.0
2018-06-21 12:55:00,248.1,248.29,248.06,248.16,120357.0,219.1994,219.3673,219.1641,219.2524,120357.0
2018-06-21 13:00:00,248.16,248.24,248.0,248.11,10437.0,219.2524,219.3231,219.1111,219.2083,10437.0
2018-06-21 13:05:00,248.11,248.37,248.11,248.31,16660.0,219.2083,219.438,219.2083,219.385,16660.0
2018-06-21 13:10:00,248.37,248.46,248.24,248.41,8033.0,219.438,219.5175,219.3231,219.4733,8033.0
2018-06-21 13:15:00,248.43,248.76,248.39,248.63,13218.0,219.491,219.7826,219.4557,219.6677,13218.0
2018-06-21 13:20:00,248.66,248.76,248.58,248.72,17055.0,219.6942,219.7826,219.6235,219.7472,17055.0
2018-06-21 13:25:00,248.75,248.75,248.61,248.75,10291.0,219.7737,219.7737,219.65,219.7737,10291.0
2018-06-21 13:30:00,248.73,248.75,248.35,248.59,13943.0,219.756,219.7737,219.4203,219.6324,13943.0
2018-06-21 13:35:00,248.63,248.75,248.45,248.73,16900.0,219.6677,219.7737,219.5087,219.756,16900.0
2018-06-21 13:40:00,248.75,248.78,248.41,248.56,14452.0,219.7737,219.8002,219.4733,219.6059,14452.0
2018-06-21 13:45:00,248.53,248.68,248.37,248.46,9641.0,219.5793,219.7119,219.438,219.5175,9641.0
2018-06-21 13:50:00,248.47,248.69,248.31,248.69,8783.0,219.5263,219.7207,219.385,219.7207,8783.0
2018-06-21 13:55:00,248.73,248.75,248.54,248.67,11712.0,219.756,219.7737,219.5882,219.703,11712.0
2018-06-21 14:00:00,248.68,248.78,248.6,248.6,9513.0,219.7119,219.8002,219.6412,219.6412,9513.0
2018-06-21 14:05:00,248.66,248.81,248.54,248.68,22143.0,219.6942,219.8267,219.5882,219.7119,22143.0
2018-06-21 14:10:00,248.73,248.79,248.67,248.71,11419.0,219.756,219.8091,219.703,219.7384,11419.0
2018-06-21 14:15:00,248.72,248.75,248.59,248.64,9761.0,219.7472,219.7737,219.6324,219.6765,9761.0
2018-06-21 14:20:00,248.7,248.76,248.54,248.55,17557.0,219.7295,219.7826,219.5882,219.597,17557.0
2018-06-21 14:25:00,248.57,248.62,248.42,248.48,11711.0,219.6147,219.6589,219.4822,219.5352,11711.0
2018-06-21 14:30:00,248.52,248.52,248.32,248.32,10043.0,219.5705,219.5705,219.3938,219.3938,10043.0
2018-06-21 14:35:00,248.37,248.52,248.26,248.29,11309.0,219.438,219.5705,219.3408,219.3673,11309.0
2018-06-21 14:40:00,248.29,248.33,247.84,247.87,97284.0,219.3673,219.4026,218.9697,218.9962,97284.0
2018-06-21 14:45:00,247.87,247.87,247.44,247.49,23281.0,218.9962,218.9962,218.6163,218.6605,23281.0
2018-06-21 14:50:00,247.42,247.52,246.8,246.8,45730.0,218.5986,218.687,218.0509,218.0509,45730.0
2018-06-21 14:55:00,246.87,247.01,246.35,246.35,30361.0,218.1127,218.2364,217.6533,217.6533,30361.0
2018-06-21 15:00:00,246.34,247.33,246.34,247.31,16965.0,217.6445,218.5191,217.6445,218.5015,16965.0
2018-06-21 15:05:00,247.31,247.83,247.16,247.61,47289.0,218.5015,218.9609,218.3689,218.7665,47289.0
2018-06-21 15:10:00,247.51,247.56,247.23,247.32,19047.0,218.6782,218.7223,218.4308,218.5103,19047.0
2018-06-21 15:15:00,247.3,247.33,246.69,246.79,18860.0,218.4926,218.5191,217.9537,218.042,18860.0
2018-06-21 15:20:00,246.8,247.09,246.6,247.04,33358.0,218.0509,218.3071,217.8742,218.2629,33358.0
2018-06-21 15:25:00,247.05,247.29,246.77,246.83,22601.0,218.2717,218.4838,218.0244,218.0774,22601.0
2018-06-21 15:30:00,246.89,246.89,246.31,246.33,21234.0,218.1304,218.1304,217.6179,217.6356,21234.0
2018-06-21 15:35:00,246.31,246.5,246.14,246.5,24003.0,217.6179,217.7858,217.4678,217.7858,24003.0
2018-06-21 15:40:00,246.45,246.45,245.97,246.1,46580.0,217.7416,217.7416,217.3176,217.4324,46580.0
2018-06-21 15:45:00,246.09,246.62,246.07,246.62,24810.0,217.4236,217.8918,217.4059,217.8918,24810.0
2018-06-21 15:50:00,246.58,246.91,246.5,246.65,34134.0,217.8565,218.1481,217.7858,217.9183,34134.0
2018-06-21 15:55:00,246.63,246.86,246.47,246.7,108846.0,217.9007,218.1039,217.7593,217.9625,108846.0
2018-06-22 09:30:00,247.9,248.14,246.55,246.59,45364.0,219.6116,219.8242,218.4156,218.4511,45364.0
2018-06-22 09:35:00,246.55,247.42,246.55,246.96,21339.0,218.4156,219.1863,218.4156,218.7788,21339.0
2018-06-22 09:40:00,246.81,246.95,246.01,246.1,13855.0,218.646,218.77,217.9372,218.017,13855.0
2018-06-22 09:45:00,246.27,246.27,245.0,245.19,22863.0,218.1676,218.1676,217.0425,217.2108,22863.0
2018-06-22 09:50:00,245.27,245.27,243.66,245.0,65935.0,217.2817,217.2817,215.8554,217.0425,65935.0
2018-06-22 09:55:00,245.0,245.57,244.93,245.17,17519.0,217.0425,217.5475,216.9805,217.1931,17519.0
2018-06-22 10:00:00,245.18,245.85,244.81,245.61,39576.0,217.202,217.7955,216.8742,217.5829,39576.0
2018-06-22 10:05:00,245.69,246.06,245.65,245.76,15355.0,217.6538,217.9815,217.6183,217.7158,15355.0
2018-06-22 10:10:00,245.74,246.24,245.65,246.2,13966.0,217.6981,218.141,217.6183,218.1056,13966.0
2018-06-22 10:15:00,246.21,246.21,245.3,245.34,14193.0,218.1144,218.1144,217.3083,217.3437,14193.0
2018-06-22 10:20:00,245.41,245.73,245.4,245.57,7100.0,217.4057,217.6892,217.3969,217.5475,7100.0
2018-06-22 10:25:00,245.5,245.5,244.03,244.2,30267.0,217.4854,217.4854,216.1832,216.3338,30267.0
2018-06-22 10:30:00,244.23,245.13,244.23,245.13,23512.0,216.3604,217.1577,216.3604,217.1577,23512.0
2018-06-22 10:35:00,245.17,245.17,244.08,244.27,19468.0,217.1931,217.1931,216.2275,216.3958,19468.0
2018-06-22 10:40:00,244.29,244.64,244.25,244.62,9910.0,216.4135,216.7236,216.3781,216.7059,9910.0
2018-06-22 10:45:00,244.64,244.97,244.57,244.75,10108.0,216.7236,217.0159,216.6616,216.821,10108.0
2018-06-22 10:50:00,244.68,244.7,244.2,244.26,13842.0,216.759,216.7767,216.3338,216.3869,13842.0
2018-06-22 10:55:00,244.28,244.82,244.28,244.6,14856.0,216.4047,216.883,216.4047,216.6881,14856.0
2018-06-22 11:00:00,244.65,245.08,244.43,245.06,11145.0,216.7324,217.1134,216.5375,217.0957,11145.0
2018-06-22 11:05:00,245.05,245.05,244.7,244.91,7133.0,217.0868,217.0868,216.7767,216.9628,7133.0
2018-06-22 11:10:00,244.95,244.95,244.55,244.56,12915.0,216.9982,216.9982,216.6439,216.6527,12915.0
2018-06-22 11:15:00,244.54,244.78,244.45,244.52,9152.0,216.635,216.8476,216.5553,216.6173,9152.0
2018-06-22 11:20:00,244.46,244.47,244.16,244.16,11403.0,216.5641,216.573,216.2984,216.2984,11403.0
2018-06-22 11:25:00,244.16,244.83,244.07,244.75,10633.0,216.2984,216.8919,216.2186,216.821,10633.0
2018-06-22 11:30:00,244.76,244.76,244.41,244.51,8466.0,216.8299,216.8299,216.5198,216.6084,8466.0
2018-06-22 11:35:00,244.64,244.64,244.33,244.34,10115.0,216.7236,216.7236,216.449,216.4578,10115.0
2018-06-22 11:40:00,244.4,244.57,244.4,244.49,8927.0,216.511,216.6616,216.511,216.5907,8927.0
2018-06-22 11:45:00,244.55,244.55,244.26,244.31,9093.0,216.6439,216.6439,216.3869,216.4312,9093.0
2018-06-22 11:50:00,244.37,244.59,244.24,244.52,43611.0,216.4844,216.6793,216.3692,216.6173,43611.0
2018-06-22 11:55:00,244.49,244.66,244.36,244.36,10710.0,216.5907,216.7413,216.4755,216.4755,10710.0
2018-06-22 12:00:00,244.35,244.37,244.03,244.27,8428.0,216.4667,216.4844,216.1832,216.3958,8428.0
2018-06-22 12:05:00,244.25,244.44,244.2,244.39,10181.0,216.3781,216.5464,216.3338,216.5021,10181.0
2018-06-22 12:10:00,244.43,244.45,244.18,244.42,9874.0,216.5375,216.5553,216.3161,216.5287,9874.0
2018-06-22 12:15:00,244.44,244.67,244.41,244.41,9223.0,216.5464,216.7502,216.5198,216.5198,9223.0
2018-06-22 12:20:00,244.37,244.37,244.12,244.14,3223.0,216.4844,216.4844,216.2629,216.2806,3223.0
2018-06-22 12:25:00,244.15,244.15,243.83,244.01,15988.0,216.2895,216.2895,216.006,216.1655,15988.0
2018-06-22 12:30:00,244.08,244.11,243.71,243.71,18049.0,216.2275,216.2541,215.8997,215.8997,18049.0
2018-06-22 12:35:00,243.72,243.95,243.7,243.95,33490.0,215.9086,216.1123,215.8908,216.1123,33490.0
2018-06-22 12:40:00,243.95,243.96,243.0,243.01,37717.0,216.1123,216.1212,215.2707,215.2796,37717.0
2018-06-22 12:45:00,243.01,243.05,242.8,242.89,21084.0,215.2796,215.315,215.0935,215.1733,21084.0
2018-06-22 12:50:00,242.92,243.02,242.64,242.64,19854.0,215.1999,215.2884,214.9518,214.9518,19854.0
2018-06-22 12:55:00,242.64,242.7,241.5,242.67,70503.0,214.9518,215.005,213.9419,214.9784,70503.0
2018-06-22 13:00:00,242.68,242.7,242.23,242.45,12860.0,214.9872,215.005,214.5886,214.7835,12860.0
2018-06-22 13:05:00,242.46,242.57,242.22,242.23,18500.0,214.7923,214.8898,214.5797,214.5886,18500.0
2018-06-22 13:10:00,242.24,242.37,241.69,242.0,37960.0,214.5975,214.7126,214.1102,214.3848,37960.0
2018-06-22 13:15:00,242.02,242.17,241.78,242.13,21267.0,214.4026,214.5354,214.1899,214.5,21267.0
2018-06-22 13:20:00,242.13,242.62,242.1,242.42,22513.0,214.5,214.9341,214.4734,214.7569,22513.0
2018-06-22 13:25:00,242.42,242.44,242.3,242.36,53070.0,214.7569,214.7746,214.6506,214.7038,53070.0
2018-06-22 13:30:00,242.34,242.34,241.61,242.15,25583.0,214.686,214.686,214.0393,214.5177,25583.0
2018-06-22 13:35:00,242.16,242.41,241.73,242.13,36227.0,214.5266,214.7481,214.1456,214.5,36227.0
2018-06-22 13:40:00,242.16,242.38,241.89,241.93,38871.0,214.5266,214.7215,214.2874,214.3228,38871.0
2018-06-22 13:45:00,241.93,242.26,241.83,242.16,40004.0,214.3228,214.6152,214.2342,214.5266,40004.0
2018-06-22 13:50:00,242.16,242.41,242.01,242.35,21885.0,214.5266,214.7481,214.3937,214.6949,21885.0
2018-06-22 13:55:00,242.43,242.58,242.18,242.28,21301.0,214.7658,214.8987,214.5443,214.6329,21301.0
2018-06-22 14:00:00,242.28,242.74,242.26,242.7,21550.0,214.6329,215.0404,214.6152,215.005,21550.0
2018-06-22 14:05:00,242.7,242.77,242.57,242.68,16587.0,215.005,215.067,214.8898,214.9872,16587.0
2018-06-22 14:10:00,242.75,242.95,242.58,242.81,27746.0,215.0493,215.2264,214.8987,215.1024,27746.0
2018-06-22 14:15:00,242.79,243.06,242.75,242.98,11241.0,215.0847,215.3239,215.0493,215.253,11241.0
2018-06-22 14:20:00,243.0,243.07,242.81,242.92,14325.0,215.2707,215.3327,215.1024,215.1999,14325.0
2018-06-22 14:25:00,242.91,242.95,242.8,242.9,15038.0,215.191,215.2264,215.0935,215.1821,15038.0
2018-06-22 14:30:00,242.88,243.12,242.88,243.01,12685.0,215.1644,215.377,215.1644,215.2796,12685.0
2018-06-22 14:35:00,242.96,243.02,242.63,242.63,23695.0,215.2353,215.2884,214.9429,214.9429,23695.0
2018-06-22 14:40:00,242.63,242.79,242.29,242.29,20182.0,214.9429,215.0847,214.6417,214.6417,20182.0
2018-06-22 14:45:00,242.33,242.35,242.01,242.02,29225.0,214.6772,214.6949,214.3937,214.4026,29225.0
2018-06-22 14:50:00,242.08,242.21,241.88,241.94,19696.0,214.4557,214.5709,214.2785,214.3317,19696.0
2018-06-22 14:55:00,241.96,242.16,241.96,242.16,14513.0,214.3494,214.5266,214.3494,214.5266,14513.0
2018-06-22 15:00:00,242.16,242.38,242.11,242.31,29905.0,214.5266,214.7215,214.4823,214.6595,29905.0
2018-06-22 15:05:00,242.31,242.74,242.27,242.74,22744.0,214.6595,215.0404,214.624,215.0404,22744.0
2018-06-22 15:10:00,242.75,242.96,242.59,242.92,28404.0,215.0493,215.2353,214.9075,215.1999,28404.0
2018-06-22 15:15:00,242.91,243.0,242.71,242.71,17012.0,215.191,215.2707,215.0138,215.0138,17012.0
2018-06-22 15:20:00,242.74,242.97,242.71,242.94,17142.0,215.0404,215.2441,215.0138,215.2176,17142.0
2018-06-22 15:25:00,242.94,243.01,242.79,242.82,24539.0,215.2176,215.2796,215.0847,215.1113,24539.0
2018-06-22 15:30:00,242.83,242.84,242.55,242.65,31862.0,215.1201,215.129,214.8721,214.9607,31862.0
2018-06-22 15:35:00,242.68,242.69,242.28,242.28,23049.0,214.9872,214.9961,214.6329,214.6329,23049.0
2018-06-22 15:40:00,242.28,242.28,241.94,241.94,26071.0,214.6329,214.6329,214.3317,214.3317,26071.0
2018-06-22 15:45:00,241.95,242.45,241.93,242.23,27234.0,214.3405,214.7835,214.3228,214.5886,27234.0
2018-06-22 15:50:00,242.21,242.34,242.08,242.12,40365.0,214.5709,214.686,214.4557,214.4911,40365.0
2018-06-22 15:55:00,242.14,242.15,241.61,241.85,128106.0,214.5089,214.5177,214.0393,214.252,128106.0
2018-06-25 09:30:00,239.73,240.33,237.47,238.71,89435.0,212.3739,212.9054,210.3718,211.4703,89435.0
2018-06-25 09:35:00,238.48,238.8,237.69,237.69,32587.0,211.2665,211.55,210.5667,210.5667,32587.0
2018-06-25 09:40:00,237.78,238.01,236.89,236.9,28673.0,210.6464,210.8501,209.858,209.8668,28673.0
2018-06-25 09:45:00,236.92,237.01,235.78,235.96,46185.0,209.8845,209.9643,208.8746,209.0341,46185.0
2018-06-25 09:50:00,235.83,235.96,234.82,234.87,61826.0,208.9189,209.0341,208.0242,208.0685,61826.0
2018-06-25 09:55:00,234.88,235.23,234.63,234.71,52214.0,208.0773,208.3874,207.8558,207.9267,52214.0
2018-06-25 10:00:00,234.74,235.33,234.01,234.12,60986.0,207.9533,208.476,207.3066,207.404,60986.0
2018-06-25 10:05:00,234.05,235.05,234.03,234.86,63230.0,207.342,208.2279,207.3243,208.0596,63230.0
2018-06-25 10:10:00,234.91,235.31,234.82,235.1,26707.0,208.1039,208.4582,208.0242,208.2722,26707.0
2018-06-25 10:15:00,235.08,235.27,234.6,234.72,31900.0,208.2545,208.4228,207.8293,207.9356,31900.0
2018-06-25 10:20:00,234.75,235.13,234.56,234.61,28345.0,207.9622,208.2988,207.7938,207.8381,28345.0
2018-06-25 10:25:00,234.64,235.59,234.63,235.51,29035.0,207.8647,208.7063,207.8558,208.6354,29035.0
2018-06-25 10:30:00,235.59,235.98,235.59,235.94,49550.0,208.7063,209.0518,208.7063,209.0164,49550.0
2018-06-25 10:35:00,235.94,236.68,235.9,236.46,40913.0,209.0164,209.6719,208.9809,209.477,40913.0
2018-06-25 10:40:00,236.47,236.49,235.84,236.27,34336.0,209.4859,209.5036,208.9278,209.3087,34336.0
2018-06-25 10:45:00,236.31,236.9,236.12,236.9,14115.0,209.3441,209.8668,209.1758,209.8668,14115.0
2018-06-25 10:50:00,236.84,237.49,236.83,236.84,23565.0,209.8137,210.3895,209.8048,209.8137,23565.0
2018-06-25 10:55:00,236.79,237.1,236.59,236.84,13042.0,209.7694,210.044,209.5922,209.8137,13042.0
2018-06-25 11:00:00,236.84,237.05,236.36,236.36,29496.0,209.8137,209.9997,209.3884,209.3884,29496.0
2018-06-25 11:05:00,236.36,236.39,235.81,235.81,17447.0,209.3884,209.415,208.9012,208.9012,17447.0
2018-06-25 11:10:00,235.86,236.53,235.85,236.45,14273.0,208.9455,209.539,208.9366,209.4682,14273.0
2018-06-25 11:15:00,236.4,236.53,235.95,235.97,12900.0,209.4239,209.539,209.0252,209.0429,12900.0
2018-06-25 11:20:00,236.06,236.06,235.01,235.21,41024.0,209.1227,209.1227,208.1925,208.3697,41024.0
2018-06-25 11:25:00,235.24,235.67,235.21,235.31,8097.0,208.3962,208.7772,208.3697,208.4582,8097.0
2018-06-25 11:30:00,235.3,235.39,234.87,234.93,21598.0,208.4494,208.5291,208.0685,208.1216,21598.0
2018-06-25 11:35:00,234.88,235.04,234.55,234.73,17078.0,208.0773,208.2191,207.785,207.9444,17078.0
2018-06-25 11:40:00,234.72,235.5,234.58,235.32,11007.0,207.9356,208.6266,207.8116,208.4671,11007.0
2018-06-25 11:45:00,235.35,236.0,235.35,235.99,18169.0,208.4937,209.0695,208.4937,209.0607,18169.0
2018-06-25 11:50:00,235.94,236.16,235.54,235.64,15793.0,209.0164,209.2113,208.662,208.7506,15793.0
2018-06-25 11:55:00,235.61,235.84,235.33,235.68,9888.0,208.724,208.9278,208.476,208.786,9888.0
2018-06-25 12:00:00,235.66,235.73,234.7,234.81,12566.0,208.7683,208.8303,207.9179,208.0153,12566.0
2018-06-25 12:05:00,234.79,234.79,234.23,234.23,14750.0,207.9976,207.9976,207.5015,207.5015,14750.0
2018-06-25 12:10:00,234.26,234.47,234.02,234.47,27532.0,207.5281,207.7141,207.3155,207.7141,27532.0
2018-06-25 12:15:00,234.27,234.85,234.25,234.66,8006.0,207.5369,208.0507,207.5192,207.8824,8006.0
2018-06-25 12:20:00,234.68,235.03,234.4,235.03,11311.0,207.9001,208.2102,207.6521,208.2102,11311.0
2018-06-25 12:25:00,235.02,235.13,234.7,234.75,16842.0,208.2013,208.2988,207.9179,207.9622,16842.0
2018-06-25 12:30:00,234.68,235.08,234.68,235.08,11137.0,207.9001,208.2545,207.9001,208.2545,11137.0
2018-06-25 12:35:00,235.01,235.01,234.69,234.69,7467.0,208.1925,208.1925,207.909,207.909,7467.0
2018-06-25 12:40:00,234.72,235.26,234.72,235.26,9234.0,207.9356,208.414,207.9356,208.414,9234.0
2018-06-25 12:45:00,235.15,235.22,234.63,234.68,17758.0,208.3165,208.3785,207.8558,207.9001,17758.0
2018-06-25 12:50:00,234.67,235.17,234.56,235.1,23026.0,207.8913,208.3342,207.7938,208.2722,23026.0
2018-06-25 12:55:00,235.18,235.29,235.12,235.22,29352.0,208.3431,208.4405,208.2899,208.3785,29352.0
2018-06-25 13:00:00,235.21,235.21,234.31,234.4,23483.0,208.3697,208.3697,207.5724,207.6521,23483.0
2018-06-25 13:05:00,234.42,234.46,234.28,234.37,32265.0,207.6698,207.7052,207.5458,207.6255,32265.0
2018-06-25 13:10:00,234.38,234.5,234.3,234.48,30421.0,207.6344,207.7407,207.5635,207.723,30421.0
2018-06-25 13:15:00,234.56,235.06,234.48,234.73,7440.0,207.7938,208.2368,207.723,207.9444,7440.0
2018-06-25 13:20:00,234.66,234.83,234.46,234.54,7736.0,207.8824,208.033,207.7052,207.7761,7736.0
2018-06-25 13:25:00,234.51,234.76,234.47,234.71,10069.0,207.7495,207.971,207.7141,207.9267,10069.0
2018-06-25 13:30:00,234.7,235.07,234.67,235.04,7533.0,207.9179,208.2456,207.8913,208.2191,7533.0
2018-06-25 13:35:00,235.03,235.05,234.84,234.95,11743.0,208.2102,208.2279,208.0419,208.1393,11743.0
2018-06-25 13:40:00,234.93,235.17,234.86,235.04,18745.0,208.1216,208.3342,208.0596,208.2191,18745.0
2018-06-25 13:45:00,235.04,235.23,234.79,234.79,39477.0,208.2191,208.3874,207.9976,207.9976,39477.0
2018-06-25 13:50:00,234.8,234.8,234.32,234.36,21293.0,208.0064,208.0064,207.5812,207.6167,21293.0
2018-06-25 13:55:00,234.36,234.44,234.24,234.43,24050.0,207.6167,207.6875,207.5103,207.6787,24050.0
2018-06-25 14:00:00,234.41,234.53,234.05,234.09,13957.0,207.6609,207.7673,207.342,207.3775,13957.0
2018-06-25 14:05:00,234.06,234.17,233.63,233.92,20760.0,207.3509,207.4483,206.97,207.2269,20760.0
2018-06-25 14:10:00,233.94,234.39,233.85,234.33,14472.0,207.2446,207.6432,207.1649,207.5901,14472.0
2018-06-25 14:15:00,234.33,234.41,233.81,233.81,12879.0,207.5901,207.6609,207.1294,207.1294,12879.0
2018-06-25 14:20:00,233.9,234.02,233.8,234.02,12297.0,207.2091,207.3155,207.1206,207.3155,12297.0
2018-06-25 14:25:00,234.04,234.08,233.88,233.91,9381.0,207.3332,207.3686,207.1914,207.218,9381.0
2018-06-25 14:30:00,233.91,233.91,233.44,233.49,18268.0,207.218,207.218,206.8016,206.8459,18268.0
2018-06-25 14:35:00,233.44,233.52,232.63,232.64,25434.0,206.8016,206.8725,206.0841,206.0929,25434.0
2018-06-25 14:40:00,232.64,232.75,232.39,232.44,29710.0,206.0929,206.1904,205.8715,205.9158,29710.0
2018-06-25 14:45:00,232.42,232.45,232.1,232.14,22882.0,205.898,205.9246,205.6145,205.65,22882.0
2018-06-25 14:50:00,232.09,232.43,231.98,232.43,26679.0,205.6057,205.9069,205.5082,205.9069,26679.0
2018-06-25 14:55:00,232.4,232.91,232.13,232.88,29213.0,205.8803,206.3321,205.6411,206.3055,29213.0
2018-06-25 15:00:00,232.88,233.08,232.56,233.08,18093.0,206.3055,206.4827,206.0221,206.4827,18093.0
2018-06-25 15:05:00,233.1,233.15,232.44,232.68,15550.0,206.5004,206.5447,205.9158,206.1284,15550.0
2018-06-25 15:10:00,232.58,233.0,232.51,232.52,12955.0,206.0398,206.4118,205.9778,205.9866,12955.0
2018-06-25 15:15:00,232.39,233.12,232.29,233.05,21842.0,205.8715,206.5182,205.7829,206.4561,21842.0
2018-06-25 15:20:00,233.08,233.11,232.73,232.91,19710.0,206.4827,206.5093,206.1727,206.3321,19710.0
2018-06-25 15:25:00,232.91,233.04,232.76,232.83,22439.0,206.3321,206.4473,206.1992,206.2612,22439.0
2018-06-25 15:30:00,232.84,233.15,232.6,233.15,32423.0,206.2701,206.5447,206.0575,206.5447,32423.0
2018-06-25 15:35:00,233.12,234.5,233.12,234.31,60572.0,206.5182,207.7407,206.5182,207.5724,60572.0
2018-06-25 15:40:00,234.34,234.89,234.33,234.45,40320.0,207.5989,208.0862,207.5901,207.6964,40320.0
2018-06-25 15:45:00,234.52,234.62,234.18,234.53,39643.0,207.7584,207.847,207.4572,207.7673,39643.0
2018-06-25 15:50:00,234.53,234.73,234.3,234.52,47605.0,207.7673,207.9444,207.5635,207.7584,47605.0
2018-06-25 15:55:00,234.5,235.46,234.47,234.7,310692.0,207.7407,208.5911,207.7141,207.9179,310692.0
2018-06-26 09:30:00,235.6,236.52,235.46,235.75,45136.0,208.7152,209.5302,208.5911,208.848,45136.0
2018-06-26 09:35:00,235.36,236.1,235.33,235.43,20204.0,208.5025,209.1581,208.476,208.5646,20204.0
2018-06-26 09:40:00,235.43,236.37,235.33,236.08,12073.0,208.5646,209.3973,208.476,209.1404,12073.0
2018-06-26 09:45:00,235.98,236.44,235.5,235.65,36681.0,209.0518,209.4593,208.6266,208.7595,36681.0
2018-06-26 09:50:00,235.68,235.68,234.79,235.05,20496.0,208.786,208.786,207.9976,208.2279,20496.0
2018-06-26 09:55:00,235.14,235.28,234.84,235.06,19318.0,208.3076,208.4317,208.0419,208.2368,19318.0
2018-06-26 10:00:00,235.16,235.95,235.16,235.73,23564.0,208.3254,209.0252,208.3254,208.8303,23564.0
2018-06-26 10:05:00,235.73,235.76,235.0,235.03,25356.0,208.8303,208.8569,208.1836,208.2102,25356.0
2018-06-26 10:10:00,235.01,235.72,235.01,235.49,16176.0,208.1925,208.8215,208.1925,208.6177,16176.0
2018-06-26 10:15:00,235.44,235.78,235.25,235.32,7661.0,208.5734,208.8746,208.4051,208.4671,7661.0
2018-06-26 10:20:00,235.33,235.35,234.68,234.68,13152.0,208.476,208.4937,207.9001,207.9001,13152.0
2018-06-26 10:25:00,234.64,234.84,234.35,234.35,11287.0,207.8647,208.0419,207.6078,207.6078,11287.0
2018-06-26 10:30:00,234.43,234.8,234.3,234.46,16454.0,207.6787,208.0064,207.5635,207.7052,16454.0
2018-06-26 10:35:00,234.45,234.58,234.0,234.44,15067.0,207.6964,207.8116,207.2977,207.6875,15067.0
2018-06-26 10:40:00,234.42,234.53,234.11,234.35,10065.0,207.6698,207.7673,207.3952,207.6078,10065.0
2018-06-26 10:45:00,234.36,234.49,233.7,234.07,17719.0,207.6167,207.7318,207.032,207.3597,17719.0
2018-06-26 10:50:00,234.19,234.58,234.17,234.17,10462.0,207.4661,207.8116,207.4483,207.4483,10462.0
2018-06-26 10:55:00,234.13,234.46,234.07,234.32,9859.0,207.4129,207.7052,207.3597,207.5812,9859.0
2018-06-26 11:00:00,234.26,234.58,234.25,234.36,6417.0,207.5281,207.8116,207.5192,207.6167,6417.0
2018-06-26 11:05:00,234.56,235.03,234.54,234.92,16238.0,207.7938,208.2102,207.7761,208.1128,16238.0
2018-06-26 11:10:00,234.99,235.26,234.99,235.2,18015.0,208.1748,208.414,208.1748,208.3608,18015.0
2018-06-26 11:15:00,235.17,235.17,234.63,234.78,12580.0,208.3342,208.3342,207.8558,207.9887,12580.0
2018-06-26 11:20:00,234.78,234.94,234.43,234.64,7853.0,207.9887,208.1305,207.6787,207.8647,7853.0
2018-06-26 11:25:00,234.68,234.8,234.52,234.56,6930.0,207.9001,208.0064,207.7584,207.7938,6930.0
2018-06-26 11:30:00,234.52,234.68,234.23,234.68,7997.0,207.7584,207.9001,207.5015,207.9001,7997.0
2018-06-26 11:35:00,234.83,234.88,234.61,234.85,9158.0,208.033,208.0773,207.8381,208.0507,9158.0
2018-06-26 11:40:00,234.88,235.17,234.85,234.87,16779.0,208.0773,208.3342,208.0507,208.0685,16779.0
2018-06-26 11:45:00,234.9,235.01,234.67,234.8,6010.0,208.095,208.1925,207.8913,208.0064,6010.0
2018-06-26 11:50:00,234.87,235.02,234.74,234.75,7361.0,208.0685,208.2013,207.9533,207.9622,7361.0
2018-06-26 11:55:00,234.81,235.01,234.77,234.97,6861.0,208.0153,208.1925,207.9799,208.157,6861.0
2018-06-26 12:00:00,235.0,235.35,235.0,235.1,7614.0,208.1836,208.4937,208.1836,208.2722,7614.0
2018-06-26 12:05:00,235.09,235.52,235.09,235.43,23042.0,208.2634,208.6443,208.2634,208.5646,23042.0
2018-06-26 12:10:00,235.48,236.01,235.48,235.83,15841.0,208.6088,209.0784,208.6088,208.9189,15841.0
2018-06-26 12:15:00,235.81,235.98,235.15,235.2,8400.0,208.9012,209.0518,208.3165,208.3608,8400.0
2018-06-26 12:20:00,235.22,235.39,235.09,235.29,5401.0,208.3785,208.5291,208.2634,208.4405,5401.0
2018-06-26 12:25:00,235.23,235.29,235.13,235.19,4421.0,208.3874,208.4405,208.2988,208.3519,4421.0
2018-06-26 12:30:00,235.21,235.37,234.81,234.95,9019.0,208.3697,208.5114,208.0153,208.1393,9019.0
2018-06-26 12:35:00,234.95,235.11,234.91,235.1,3532.0,208.1393,208.2811,208.1039,208.2722,3532.0
2018-06-26 12:40:00,235.09,235.22,234.7,234.87,7092.0,208.2634,208.3785,207.9179,208.0685,7092.0
2018-06-26 12:45:00,234.91,234.91,234.67,234.78,4006.0,208.1039,208.1039,207.8913,207.9887,4006.0
2018-06-26 12:50:00,234.77,234.86,234.66,234.83,5656.0,207.9799,208.0596,207.8824,208.033,5656.0
2018-06-26 12:55:00,234.85,235.12,234.85,235.05,5330.0,208.0507,208.2899,208.0507,208.2279,5330.0
2018-06-26 13:00:00,234.99,235.1,234.94,235.0,4768.0,208.1748,208.2722,208.1305,208.1836,4768.0
2018-06-26 13:05:00,234.98,235.41,234.98,235.31,8163.0,208.1659,208.5468,208.1659,208.4582,8163.0
2018-06-26 13:10:00,235.33,235.58,235.29,235.55,6353.0,208.476,208.6974,208.4405,208.6709,6353.0
2018-06-26 13:15:00,235.59,235.66,235.55,235.65,5096.0,208.7063,208.7683,208.6709,208.7595,5096.0
2018-06-26 13:20:00,235.69,235.82,235.66,235.79,5634.0,208.7949,208.9101,208.7683,208.8835,5634.0
2018-06-26 13:25:00,235.8,235.8,235.55,235.55,6966.0,208.8923,208.8923,208.6709,208.6709,6966.0
2018-06-26 13:30:00,235.53,235.57,235.25,235.26,6715.0,208.6531,208.6886,208.4051,208.414,6715.0
2018-06-26 13:35:00,235.3,235.72,235.27,235.72,7605.0,208.4494,208.8215,208.4228,208.8215,7605.0
2018-06-26 13:40:00,235.68,235.73,235.34,235.44,6777.0,208.786,208.8303,208.4848,208.5734,6777.0
2018-06-26 13:45:00,235.29,235.53,235.19,235.41,7570.0,208.4405,208.6531,208.3519,208.5468,7570.0
2018-06-26 13:50:00,235.42,235.77,235.42,235.77,15217.0,208.5557,208.8658,208.5557,208.8658,15217.0
2018-06-26 13:55:00,235.71,235.75,235.62,235.74,6863.0,208.8126,208.848,208.7329,208.8392,6863.0
2018-06-26 14:00:00,235.78,235.99,235.77,235.98,9702.0,208.8746,209.0607,208.8658,209.0518,9702.0
2018-06-26 14:05:00,235.92,236.08,235.77,236.05,18422.0,208.9986,209.1404,208.8658,209.1138,18422.0
2018-06-26 14:10:00,236.09,236.35,236.08,236.1,11834.0,209.1492,209.3796,209.1404,209.1581,11834.0
2018-06-26 14:15:00,236.14,236.29,236.08,236.18,10752.0,209.1935,209.3264,209.1404,209.229,10752.0
2018-06-26 14:20:00,236.21,236.74,236.19,236.7,7973.0,209.2555,209.7251,209.2378,209.6896,7973.0
2018-06-26 14:25:00,236.74,236.94,236.69,236.86,18291.0,209.7251,209.9022,209.6808,209.8314,18291.0
2018-06-26 14:30:00,236.89,237.06,236.63,236.99,20479.0,209.858,210.0086,209.6276,209.9465,20479.0
2018-06-26 14:35:00,236.99,237.27,236.99,237.02,7226.0,209.9465,210.1946,209.9465,209.9731,7226.0
2018-06-26 14:40:00,237.11,237.54,237.11,237.49,22037.0,210.0528,210.4338,210.0528,210.3895,22037.0
2018-06-26 14:45:00,237.4,237.68,237.23,237.49,42679.0,210.3098,210.5578,210.1592,210.3895,42679.0
2018-06-26 14:50:00,237.57,237.66,237.34,237.66,33898.0,210.4604,210.5401,210.2566,210.5401,33898.0
2018-06-26 14:55:00,237.62,237.62,237.07,237.25,14439.0,210.5046,210.5046,210.0174,210.1769,14439.0
2018-06-26 15:00:00,237.22,237.45,237.12,237.25,11154.0,210.1503,210.354,210.0617,210.1769,11154.0
2018-06-26 15:05:00,237.25,237.41,237.18,237.37,10925.0,210.1769,210.3186,210.1149,210.2832,10925.0
2018-06-26 15:10:00,237.38,237.48,237.24,237.46,14591.0,210.292,210.3806,210.168,210.3629,14591.0
2018-06-26 15:15:00,237.42,237.47,237.28,237.39,16764.0,210.3275,210.3718,210.2034,210.3009,16764.0
2018-06-26 15:20:00,237.35,237.35,237.01,237.15,28100.0,210.2655,210.2655,209.9643,210.0883,28100.0
2018-06-26 15:25:00,237.13,237.37,237.05,237.05,20755.0,210.0706,210.2832,209.9997,209.9997,20755.0
2018-06-26 15:30:00,237.06,237.78,237.04,237.73,27578.0,210.0086,210.6464,209.9908,210.6021,27578.0
2018-06-26 15:35:00,237.7,237.93,237.61,237.8,32077.0,210.5755,210.7793,210.4958,210.6641,32077.0
2018-06-26 15:40:00,237.79,237.81,237.52,237.57,28292.0,210.6553,210.673,210.4161,210.4604,28292.0
2018-06-26 15:45:00,237.57,237.57,237.03,237.05,40019.0,210.4604,210.4604,209.982,209.9997,40019.0
2018-06-26 15:50:00,237.03,237.07,236.86,236.92,41722.0,209.982,210.0174,209.8314,209.8845,41722.0
2018-06-26 15:55:00,236.94,236.97,236.67,236.85,88025.0,209.9022,209.9288,209.6631,209.8225,88025.0
2018-06-27 09:30:00,236.85,236.85,235.52,235.78,41163.0,209.8225,209.8225,208.6443,208.8746,41163.0
2018-06-27 09:35:00,235.89,236.22,234.35,235.46,26440.0,208.9721,209.2644,207.6078,208.5911,26440.0
2018-06-27 09:40:00,235.48,236.27,235.47,235.88,21824.0,208.6088,209.3087,208.6,208.9632,21824.0
2018-06-27 09:45:00,236.01,236.96,235.95,236.84,19916.0,209.0784,209.92,209.0252,209.8137,19916.0
2018-06-27 09:50:00,236.84,238.18,236.81,238.0,48863.0,209.8137,211.0007,209.7871,210.8413,48863.0
2018-06-27 09:55:00,237.96,238.36,237.91,238.26,28268.0,210.8059,211.1602,210.7616,211.0716,28268.0
2018-06-27 10:00:00,238.47,238.64,237.56,237.59,17657.0,211.2577,211.4083,210.4515,210.4781,17657.0
2018-06-27 10:05:00,237.72,238.19,237.52,238.19,16515.0,210.5932,211.0096,210.4161,211.0096,16515.0
2018-06-27 10:10:00,238.17,238.39,237.82,237.85,19013.0,210.9919,211.1868,210.6818,210.7084,19013.0
2018-06-27 10:15:00,237.96,238.4,237.8,237.8,16083.0,210.8059,211.1956,210.6641,210.6641,16083.0
2018-06-27 10:20:00,237.72,237.94,237.66,237.9,24091.0,210.5932,210.7881,210.5401,210.7527,24091.0
2018-06-27 10:25:00,237.94,237.94,237.46,237.46,7311.0,210.7881,210.7881,210.3629,210.3629,7311.0
2018-06-27 10:30:00,237.45,237.81,237.4,237.63,9877.0,210.354,210.673,210.3098,210.5135,9877.0
2018-06-27 10:35:00,237.58,238.33,237.51,238.25,12725.0,210.4692,211.1336,210.4072,211.0628,12725.0
2018-06-27 10:40:00,238.33,238.48,238.22,238.28,14686.0,211.1336,211.2665,211.0362,211.0893,14686.0
2018-06-27 10:45:00,238.22,238.22,237.71,237.95,8550.0,211.0362,211.0362,210.5844,210.797,8550.0
2018-06-27 10:50:00,237.89,238.2,237.89,237.91,7433.0,210.7438,211.0185,210.7438,210.7616,7433.0
2018-06-27 10:55:00,237.74,238.16,237.66,237.93,9287.0,210.611,210.983,210.5401,210.7793,9287.0
2018-06-27 11:00:00,237.97,237.98,237.48,237.67,17066.0,210.8147,210.8236,210.3806,210.5489,17066.0
2018-06-27 11:05:00,237.63,237.64,237.07,237.14,11272.0,210.5135,210.5224,210.0174,210.0794,11272.0
2018-06-27 11:10:00,237.14,237.3,236.91,237.15,11709.0,210.0794,210.2212,209.8757,210.0883,11709.0
2018-06-27 11:15:00,237.25,237.56,237.01,237.4,7917.0,210.1769,210.4515,209.9643,210.3098,7917.0
2018-06-27 11:20:00,237.4,237.48,236.98,236.98,9137.0,210.3098,210.3806,209.9377,209.9377,9137.0
2018-06-27 11:25:00,237.02,237.14,236.62,236.68,9971.0,209.9731,210.0794,209.6188,209.6719,9971.0
2018-06-27 11:30:00,236.63,236.74,235.87,236.32,43799.0,209.6276,209.7251,208.9543,209.353,43799.0
2018-06-27 11:35:00,236.41,237.01,236.33,236.95,6476.0,209.4327,209.9643,209.3619,209.9111,6476.0
2018-06-27 11:40:00,236.82,237.03,236.66,237.02,5322.0,209.7959,209.982,209.6542,209.9731,5322.0
2018-06-27 11:45:00,237.12,237.4,237.06,237.06,4405.0,210.0617,210.3098,210.0086,210.0086,4405.0
2018-06-27 11:50:00,236.93,237.22,236.8,237.17,13034.0,209.8934,210.1503,209.7782,210.106,13034.0
2018-06-27 11:55:00,237.19,237.56,237.19,237.41,7300.0,210.1237,210.4515,210.1237,210.3186,7300.0
2018-06-27 12:00:00,237.27,237.67,237.2,237.36,5370.0,210.1946,210.5489,210.1326,210.2743,5370.0
2018-06-27 12:05:00,237.46,237.54,237.19,237.29,5023.0,210.3629,210.4338,210.1237,210.2123,5023.0
2018-06-27 12:10:00,237.24,237.24,237.02,237.2,3470.0,210.168,210.168,209.9731,210.1326,3470.0
2018-06-27 12:15:00,237.22,237.51,236.99,237.34,2653.0,210.1503,210.4072,209.9465,210.2566,2653.0
2018-06-27 12:20:00,237.36,237.37,236.93,236.93,3070.0,210.2743,210.2832,209.8934,209.8934,3070.0
2018-06-27 12:25:00,236.93,236.97,236.52,236.52,4213.0,209.8934,209.9288,209.5302,209.5302,4213.0
2018-06-27 12:30:00,236.18,236.71,236.18,236.57,6290.0,209.229,209.6985,209.229,209.5745,6290.0
2018-06-27 12:35:00,236.53,236.68,236.19,236.43,6278.0,209.539,209.6719,209.2378,209.4504,6278.0
2018-06-27 12:40:00,236.37,236.43,236.25,236.26,5734.0,209.3973,209.4504,209.291,209.2998,5734.0
2018-06-27 12:45:00,236.25,236.25,235.76,235.99,8187.0,209.291,209.291,208.8569,209.0607,8187.0
2018-06-27 12:50:00,236.07,236.11,235.69,235.69,7131.0,209.1315,209.167,208.7949,208.7949,7131.0
2018-06-27 12:55:00,235.75,235.95,235.56,235.56,7420.0,208.848,209.0252,208.6797,208.6797,7420.0
2018-06-27 13:00:00,235.56,235.8,235.56,235.64,6610.0,208.6797,208.8923,208.6797,208.7506,6610.0
2018-06-27 13:05:00,235.54,235.6,234.72,234.92,21985.0,208.662,208.7152,207.9356,208.1128,21985.0
2018-06-27 13:10:00,234.9,235.2,234.89,234.89,7175.0,208.095,208.3608,208.0862,208.0862,7175.0
2018-06-27 13:15:00,234.73,234.86,233.81,233.88,25084.0,207.9444,208.0596,207.1294,207.1914,25084.0
2018-06-27 13:20:00,233.95,234.32,233.81,234.25,28846.0,207.2534,207.5812,207.1294,207.5192,28846.0
2018-06-27 13:25:00,234.25,234.32,234.12,234.27,11643.0,207.5192,207.5812,207.404,207.5369,11643.0
2018-06-27 13:30:00,234.26,234.38,233.99,234.38,6750.0,207.5281,207.6344,207.2889,207.6344,6750.0
2018-06-27 13:35:00,234.41,234.55,234.05,234.25,9375.0,207.6609,207.785,207.342,207.5192,9375.0
2018-06-27 13:40:00,234.18,234.56,234.18,234.53,5936.0,207.4572,207.7938,207.4572,207.7673,5936.0
2018-06-27 13:45:00,234.49,234.53,233.9,234.03,11173.0,207.7318,207.7673,207.2091,207.3243,11173.0
2018-06-27 13:50:00,233.94,233.95,233.65,233.77,12277.0,207.2446,207.2534,206.9877,207.094,12277.0
2018-06-27 13:55:00,233.76,234.11,233.5,233.86,14666.0,207.0851,207.3952,206.8548,207.1737,14666.0
2018-06-27 14:00:00,234.04,234.71,234.04,234.5,8350.0,207.3332,207.9267,207.3332,207.7407,8350.0
2018-06-27 14:05:00,234.5,234.56,233.62,233.62,10632.0,207.7407,207.7938,206.9611,206.9611,10632.0
2018-06-27 14:10:00,233.69,233.83,233.33,233.33,15414.0,207.0231,207.1471,206.7042,206.7042,15414.0
2018-06-27 14:15:00,233.28,233.36,233.01,233.18,28358.0,206.6599,206.7308,206.4207,206.5713,28358.0
2018-06-27 14:20:00,233.16,233.42,233.11,233.39,31195.0,206.5536,206.7839,206.5093,206.7573,31195.0
2018-06-27 14:25:00,233.39,233.42,232.87,232.88,28765.0,206.7573,206.7839,206.2967,206.3055,28765.0
2018-06-27 14:30:00,232.87,232.87,232.47,232.57,26743.0,206.2967,206.2967,205.9423,206.0309,26743.0
2018-06-27 14:35:00,232.62,233.29,232.62,233.0,12286.0,206.0752,206.6688,206.0752,206.4118,12286.0
2018-06-27 14:40:00,233.04,233.06,232.8,232.99,7781.0,206.4473,206.465,206.2347,206.403,7781.0
2018-06-27 14:45:00,233.0,233.12,232.8,232.89,53786.0,206.4118,206.5182,206.2347,206.3144,53786.0
2018-06-27 14:50:00,232.83,232.86,232.2,232.24,10925.0,206.2612,206.2878,205.7031,205.7386,10925.0
2018-06-27 14:55:00,232.2,232.24,231.06,231.06,36045.0,205.7031,205.7386,204.6932,204.6932,36045.0
2018-06-27 15:00:00,231.06,231.79,230.77,231.71,61317.0,204.6932,205.3399,204.4363,205.2691,61317.0
2018-06-27 15:05:00,231.7,231.92,231.22,231.31,18984.0,205.2602,205.4551,204.835,204.9147,18984.0
2018-06-27 15:10:00,231.33,231.33,230.48,230.67,20085.0,204.9324,204.9324,204.1794,204.3477,20085.0
2018-06-27 15:15:00,230.59,230.86,230.3,230.83,20599.0,204.2769,204.516,204.02,204.4895,20599.0
2018-06-27 15:20:00,230.99,231.38,230.95,231.38,13279.0,204.6312,204.9767,204.5958,204.9767,13279.0
2018-06-27 15:25:00,231.38,231.75,231.09,231.59,20905.0,204.9767,205.3045,204.7198,205.1627,20905.0
2018-06-27 15:30:00,231.6,231.62,230.93,231.07,23641.0,205.1716,205.1893,204.5781,204.7021,23641.0
2018-06-27 15:35:00,231.04,231.04,230.27,230.82,31042.0,204.6755,204.6755,203.9934,204.4806,31042.0
2018-06-27 15:40:00,230.8,231.42,230.73,231.0,44915.0,204.4629,205.0121,204.4009,204.6401,44915.0
2018-06-27 15:45:00,231.05,231.05,230.05,230.18,95674.0,204.6844,204.6844,203.7985,203.9136,95674.0
2018-06-27 15:50:00,230.14,230.34,229.64,230.05,116327.0,203.8782,204.0554,203.4353,203.7985,116327.0
2018-06-27 15:55:00,230.04,230.48,229.67,229.75,147228.0,203.7896,204.1794,203.4618,203.5327,147228.0
2018-06-28 09:30:00,225.83,227.32,222.44,223.76,239450.0,200.06,201.38,197.0569,198.2262,239450.0
2018-06-28 09:35:00,223.83,226.17,223.28,225.23,134903.0,198.2883,200.3612,197.801,199.5285,134903.0
2018-06-28 09:40:00,225.41,225.67,223.6,224.53,131993.0,199.688,199.9183,198.0845,198.9084,131993.0
2018-06-28 09:45:00,224.46,224.87,223.33,223.79,84087.0,198.8464,199.2096,197.8453,198.2528,84087.0
2018-06-28 09:50:00,223.84,226.09,223.8,225.95,79856.0,198.2971,200.2904,198.2617,200.1663,79856.0
2018-06-28 09:55:00,225.69,226.7,225.64,226.48,68000.0,199.936,200.8308,199.8917,200.6359,68000.0
2018-06-28 10:00:00,226.47,228.06,226.19,227.12,49143.0,200.627,202.0356,200.379,201.2028,49143.0
2018-06-28 10:05:00,226.87,226.89,226.13,226.41,26840.0,200.9814,200.9991,200.3258,200.5738,26840.0
2018-06-28 10:10:00,226.59,226.59,225.19,225.43,33015.0,200.7333,200.7333,199.4931,199.7057,33015.0
2018-06-28 10:15:00,225.44,225.46,225.0,225.3,22814.0,199.7145,199.7323,199.3247,199.5905,22814.0
2018-06-28 10:20:00,225.39,226.4,225.21,226.37,26723.0,199.6702,200.565,199.5108,200.5384,26723.0
2018-06-28 10:25:00,226.38,227.0,225.36,225.59,49006.0,200.5473,201.0965,199.6437,199.8474,49006.0
2018-06-28 10:30:00,225.55,225.88,224.31,225.06,45569.0,199.812,200.1043,198.7135,199.3779,45569.0
2018-06-28 10:35:00,225.06,225.53,224.59,225.53,44144.0,199.3779,199.7943,198.9615,199.7943,44144.0
2018-06-28 10:40:00,225.42,225.96,225.35,225.84,24900.0,199.6968,200.1752,199.6348,200.0689,24900.0
2018-06-28 10:45:00,225.85,225.99,225.22,225.34,20988.0,200.0778,200.2018,199.5196,199.6259,20988.0
2018-06-28 10:50:00,225.28,225.91,224.8,225.57,18351.0,199.5728,200.1309,199.1476,199.8297,18351.0
2018-06-28 10:55:00,225.51,225.85,225.34,225.85,17969.0,199.7765,200.0778,199.6259,200.0778,17969.0
2018-06-28 11:00:00,225.84,225.93,224.65,225.02,28322.0,200.0689,200.1486,199.0147,199.3425,28322.0
2018-06-28 11:05:00,225.12,225.12,224.2,224.96,19977.0,199.4311,199.4311,198.616,199.2893,19977.0
2018-06-28 11:10:00,224.99,224.99,224.06,224.25,37668.0,199.3159,199.3159,198.492,198.6603,37668.0
2018-06-28 11:15:00,224.25,224.31,223.58,223.73,34494.0,198.6603,198.7135,198.0668,198.1997,34494.0
2018-06-28 11:20:00,223.82,223.89,223.65,223.86,31180.0,198.2794,198.3414,198.1288,198.3148,31180.0
2018-06-28 11:25:00,223.82,224.75,223.82,224.46,44837.0,198.2794,199.1033,198.2794,198.8464,44837.0
2018-06-28 11:30:00,224.46,224.54,224.25,224.43,26575.0,198.8464,198.9172,198.6603,198.8198,26575.0
2018-06-28 11:35:00,224.44,224.93,224.31,224.75,23603.0,198.8286,199.2627,198.7135,199.1033,23603.0
2018-06-28 11:40:00,224.75,224.8,224.54,224.75,31664.0,199.1033,199.1476,198.9172,199.1033,31664.0
2018-06-28 11:45:00,224.75,224.85,224.59,224.69,40366.0,199.1033,199.1919,198.9615,199.0501,40366.0
2018-06-28 11:50:00,224.67,224.94,224.58,224.94,24988.0,199.0324,199.2716,198.9527,199.2716,24988.0
2018-06-28 11:55:00,224.93,225.4,224.93,225.07,26960.0,199.2627,199.6791,199.2627,199.3868,26960.0
2018-06-28 12:00:00,225.13,225.2,224.91,225.06,15518.0,199.4399,199.5019,199.245,199.3779,15518.0
2018-06-28 12:05:00,225.08,225.33,224.6,224.85,31112.0,199.3956,199.6171,198.9704,199.1919,31112.0
2018-06-28 12:10:00,224.85,225.16,224.59,225.16,17691.0,199.1919,199.4665,198.9615,199.4665,17691.0
2018-06-28 12:15:00,225.01,225.04,224.8,225.04,21573.0,199.3336,199.3602,199.1476,199.3602,21573.0
2018-06-28 12:20:00,225.04,225.06,224.42,224.58,16726.0,199.3602,199.3779,198.8109,198.9527,16726.0
2018-06-28 12:25:00,224.67,224.81,224.39,224.81,14626.0,199.0324,199.1564,198.7844,199.1564,14626.0
2018-06-28 12:30:00,224.81,224.82,224.62,224.75,9886.0,199.1564,199.1653,198.9881,199.1033,9886.0
2018-06-28 12:35:00,224.69,224.74,224.49,224.7,25881.0,199.0501,199.0944,198.8729,199.059,25881.0
2018-06-28 12:40:00,224.71,224.72,224.44,224.58,12546.0,199.0678,199.0767,198.8286,198.9527,12546.0
2018-06-28 12:45:00,224.54,224.55,224.25,224.38,11495.0,198.9172,198.9261,198.6603,198.7755,11495.0
2018-06-28 12:50:00,224.43,225.14,224.43,225.08,21901.0,198.8198,199.4488,198.8198,199.3956,21901.0
2018-06-28 12:55:00,225.08,225.64,225.0,225.44,29757.0,199.3956,199.8917,199.3247,199.7145,29757.0
2018-06-28 13:00:00,225.44,225.47,225.0,225.34,34541.0,199.7145,199.7411,199.3247,199.6259,34541.0
2018-06-28 13:05:00,225.38,225.5,225.04,225.22,13767.0,199.6614,199.7677,199.3602,199.5196,13767.0
2018-06-28 13:10:00,225.29,225.37,224.95,225.0,9342.0,199.5817,199.6525,199.2805,199.3247,9342.0
2018-06-28 13:15:00,225.03,225.4,224.97,225.1,12241.0,199.3513,199.6791,199.2982,199.4133,12241.0
2018-06-28 13:20:00,225.11,225.24,224.97,225.03,14700.0,199.4222,199.5374,199.2982,199.3513,14700.0
2018-06-28 13:25:00,225.08,225.29,224.89,225.28,21154.0,199.3956,199.5817,199.2273,199.5728,21154.0
2018-06-28 13:30:00,225.28,225.28,224.96,225.01,34987.0,199.5728,199.5728,199.2893,199.3336,34987.0
2018-06-28 13:35:00,224.98,225.07,224.73,224.96,22478.0,199.307,199.3868,199.0856,199.2893,22478.0
2018-06-28 13:40:00,225.0,225.7,224.97,225.48,30242.0,199.3247,199.9449,199.2982,199.75,30242.0
2018-06-28 13:45:00,225.51,225.72,225.28,225.47,19127.0,199.7765,199.9626,199.5728,199.7411,19127.0
2018-06-28 13:50:00,225.49,226.89,225.49,226.89,61244.0,199.7588,200.9991,199.7588,200.9991,61244.0
2018-06-28 13:55:00,226.77,227.0,226.44,226.59,22466.0,200.8928,201.0965,200.6004,200.7333,22466.0
2018-06-28 14:00:00,226.55,226.99,226.52,226.7,22713.0,200.6979,201.0877,200.6713,200.8308,22713.0
2018-06-28 14:05:00,226.73,226.85,226.44,226.44,24968.0,200.8573,200.9636,200.6004,200.6004,24968.0
2018-06-28 14:10:00,226.47,226.52,226.24,226.4,15451.0,200.627,200.6713,200.4232,200.565,15451.0
2018-06-28 14:15:00,226.39,226.39,225.88,226.0,17246.0,200.5561,200.5561,200.1043,200.2106,17246.0
2018-06-28 14:20:00,226.05,226.49,226.02,226.24,22069.0,200.2549,200.6447,200.2284,200.4232,22069.0
2018-06-28 14:25:00,226.25,226.3,225.81,226.06,36992.0,200.4321,200.4764,200.0423,200.2638,36992.0
2018-06-28 14:30:00,226.1,226.46,226.07,226.35,23948.0,200.2992,200.6181,200.2726,200.5207,23948.0
2018-06-28 14:35:00,226.37,226.45,226.27,226.44,8954.0,200.5384,200.6093,200.4498,200.6004,8954.0
2018-06-28 14:40:00,226.44,226.57,226.3,226.45,22300.0,200.6004,200.7156,200.4764,200.6093,22300.0
2018-06-28 14:45:00,226.46,226.74,226.28,226.55,23339.0,200.6181,200.8662,200.4587,200.6979,23339.0
2018-06-28 14:50:00,226.5,227.05,226.48,227.04,21692.0,200.6536,201.1408,200.6359,201.132,21692.0
2018-06-28 14:55:00,227.04,227.66,227.04,227.58,43526.0,201.132,201.6812,201.132,201.6103,43526.0
2018-06-28 15:00:00,227.58,227.63,227.34,227.44,41600.0,201.6103,201.6546,201.3977,201.4863,41600.0
2018-06-28 15:05:00,227.42,227.57,226.93,227.08,31589.0,201.4686,201.6015,201.0345,201.1674,31589.0
2018-06-28 15:10:00,227.06,227.45,226.99,227.44,17388.0,201.1497,201.4952,201.0877,201.4863,17388.0
2018-06-28 15:15:00,227.35,227.46,227.28,227.42,24336.0,201.4066,201.504,201.3446,201.4686,24336.0
2018-06-28 15:20:00,227.44,227.72,227.44,227.69,21514.0,201.4863,201.7344,201.4863,201.7078,21514.0
2018-06-28 15:25:00,227.69,227.84,227.0,227.03,38277.0,201.7078,201.8407,201.0965,201.1231,38277.0
2018-06-28 15:30:00,227.06,227.08,226.63,226.63,35552.0,201.1497,201.1674,200.7687,200.7687,35552.0
2018-06-28 15:35:00,226.63,226.79,226.5,226.74,38344.0,200.7687,200.9105,200.6536,200.8662,38344.0
2018-06-28 15:40:00,226.75,226.99,226.73,226.83,43613.0,200.875,201.0877,200.8573,200.9459,43613.0
2018-06-28 15:45:00,226.84,226.84,226.55,226.72,57555.0,200.9548,200.9548,200.6979,200.8485,57555.0
2018-06-28 15:50:00,226.69,226.76,226.45,226.66,115748.0,200.8219,200.8839,200.6093,200.7953,115748.0
2018-06-28 15:55:00,226.65,226.76,226.42,226.67,169084.0,200.7865,200.8839,200.5827,200.8042,169084.0
2018-06-29 09:30:00,228.17,230.0,228.08,229.55,50104.0,202.133,203.7542,202.0533,203.3555,50104.0
2018-06-29 09:35:00,229.45,229.88,228.54,229.81,27380.0,203.2669,203.6479,202.4608,203.5859,27380.0
2018-06-29 09:40:00,229.82,230.37,229.02,229.13,39081.0,203.5947,204.082,202.886,202.9835,39081.0
2018-06-29 09:45:00,229.2,229.29,228.21,228.31,32258.0,203.0455,203.1252,202.1684,202.257,32258.0
2018-06-29 09:50:00,228.31,228.71,228.13,228.65,25334.0,202.257,202.6114,202.0976,202.5582,25334.0
2018-06-29 09:55:00,228.62,228.62,228.16,228.42,18603.0,202.5317,202.5317,202.1242,202.3545,18603.0
2018-06-29 10:00:00,228.48,228.95,228.34,228.86,19860.0,202.4076,202.824,202.2836,202.7443,19860.0
2018-06-29 10:05:00,228.86,228.9,228.64,228.75,25999.0,202.7443,202.7797,202.5494,202.6468,25999.0
2018-06-29 10:10:00,228.8,229.41,228.8,229.12,31306.0,202.6911,203.2315,202.6911,202.9746,31306.0
2018-06-29 10:15:00,229.11,229.33,228.87,229.21,19704.0,202.9657,203.1606,202.7531,203.0543,19704.0
2018-06-29 10:20:00,229.16,229.71,228.97,229.5,21037.0,203.01,203.4973,202.8417,203.3112,21037.0
2018-06-29 10:25:00,229.51,229.64,229.25,229.26,17194.0,203.3201,203.4353,203.0898,203.0986,17194.0
2018-06-29 10:30:00,229.22,229.31,228.82,229.0,14684.0,203.0632,203.1429,202.7088,202.8683,14684.0
2018-06-29 10:35:00,229.01,229.55,229.01,229.36,24019.0,202.8772,203.3555,202.8772,203.1872,24019.0
2018-06-29 10:40:00,229.36,229.66,229.26,229.52,16153.0,203.1872,203.453,203.0986,203.329,16153.0
2018-06-29 10:45:00,229.55,230.16,229.52,230.16,13456.0,203.3555,203.8959,203.329,203.8959,13456.0
2018-06-29 10:50:00,230.1,230.22,230.03,230.18,19071.0,203.8428,203.9491,203.7808,203.9136,19071.0
2018-06-29 10:55:00,230.15,230.67,230.15,230.54,22766.0,203.8871,204.3477,203.8871,204.2326,22766.0
2018-06-29 11:00:00,230.54,230.75,230.1,230.1,23586.0,204.2326,204.4186,203.8428,203.8428,23586.0
2018-06-29 11:05:00,230.06,230.2,230.0,230.13,9713.0,203.8073,203.9314,203.7542,203.8694,9713.0
2018-06-29 11:10:00,230.11,230.14,229.44,229.44,13829.0,203.8516,203.8782,203.2581,203.2581,13829.0
2018-06-29 11:15:00,229.54,229.58,229.05,229.37,21094.0,203.3467,203.3821,202.9126,203.1961,21094.0
2018-06-29 11:20:00,229.38,229.38,229.05,229.18,13126.0,203.2049,203.2049,202.9126,203.0278,13126.0
2018-06-29 11:25:00,229.22,229.51,229.21,229.43,11001.0,203.0632,203.3201,203.0543,203.2492,11001.0
2018-06-29 11:30:00,229.43,229.44,228.89,228.89,11841.0,203.2492,203.2581,202.7708,202.7708,11841.0
2018-06-29 11:35:00,228.9,229.22,228.9,228.96,13384.0,202.7797,203.0632,202.7797,202.8329,13384.0
2018-06-29 11:40:00,228.99,229.34,228.96,229.25,13038.0,202.8594,203.1695,202.8329,203.0898,13038.0
2018-06-29 11:45:00,229.3,229.66,229.3,229.44,17381.0,203.1341,203.453,203.1341,203.2581,17381.0
2018-06-29 11:50:00,229.42,229.46,229.18,229.21,8454.0,203.2404,203.2758,203.0278,203.0543,8454.0
2018-06-29 11:55:00,229.23,229.25,228.55,228.61,13864.0,203.0721,203.0898,202.4696,202.5228,13864.0
2018-06-29 12:00:00,228.6,228.78,228.48,228.69,7884.0,202.5139,202.6734,202.4076,202.5937,7884.0
2018-06-29 12:05:00,228.71,229.05,228.65,228.99,11995.0,202.6114,202.9126,202.5582,202.8594,11995.0
2018-06-29 12:10:00,229.0,229.03,228.65,228.65,16811.0,202.8683,202.8949,202.5582,202.5582,16811.0
2018-06-29 12:15:00,228.71,228.78,228.57,228.78,12785.0,202.6114,202.6734,202.4874,202.6734,12785.0
2018-06-29 12:20:00,228.74,228.94,228.71,228.9,10783.0,202.638,202.8151,202.6114,202.7797,10783.0
2018-06-29 12:25:00,228.9,228.98,228.76,228.84,8485.0,202.7797,202.8506,202.6557,202.7266,8485.0
2018-06-29 12:30:00,228.87,228.89,228.6,228.64,10050.0,202.7531,202.7708,202.5139,202.5494,10050.0
2018-06-29 12:35:00,228.64,228.67,228.44,228.63,11327.0,202.5494,202.576,202.3722,202.5405,11327.0
2018-06-29 12:40:00,228.61,228.86,228.59,228.84,5641.0,202.5228,202.7443,202.5051,202.7266,5641.0
2018-06-29 12:45:00,228.8,228.81,228.63,228.71,7741.0,202.6911,202.7,202.5405,202.6114,7741.0
2018-06-29 12:50:00,228.67,228.75,228.53,228.56,7807.0,202.576,202.6468,202.4519,202.4785,7807.0
2018-06-29 12:55:00,228.53,228.79,228.34,228.74,7985.0,202.4519,202.6823,202.2836,202.638,7985.0
2018-06-29 13:00:00,228.81,229.21,228.76,229.21,8120.0,202.7,203.0543,202.6557,203.0543,8120.0
2018-06-29 13:05:00,229.26,229.53,229.15,229.48,14413.0,203.0986,203.3378,203.0012,203.2935,14413.0
2018-06-29 13:10:00,229.48,229.54,229.36,229.45,8113.0,203.2935,203.3467,203.1872,203.2669,8113.0
2018-06-29 13:15:00,229.45,229.75,229.31,229.49,10479.0,203.2669,203.5327,203.1429,203.3024,10479.0
2018-06-29 13:20:00,229.45,229.6,229.4,229.48,6884.0,203.2669,203.3998,203.2227,203.2935,6884.0
2018-06-29 13:25:00,229.47,229.47,229.35,229.44,6550.0,203.2847,203.2847,203.1784,203.2581,6550.0
2018-06-29 13:30:00,229.42,229.5,229.33,229.35,9961.0,203.2404,203.3112,203.1606,203.1784,9961.0
2018-06-29 13:35:00,229.4,229.61,229.38,229.61,8166.0,203.2227,203.4087,203.2049,203.4087,8166.0
2018-06-29 13:40:00,229.63,229.75,229.6,229.68,7605.0,203.4264,203.5327,203.3998,203.4707,7605.0
2018-06-29 13:45:00,229.7,229.84,229.61,229.73,11551.0,203.4884,203.6124,203.4087,203.515,11551.0
2018-06-29 13:50:00,229.73,229.79,229.71,229.77,9510.0,203.515,203.5681,203.4973,203.5504,9510.0
2018-06-29 13:55:00,229.75,229.77,229.5,229.73,15326.0,203.5327,203.5504,203.3112,203.515,15326.0
2018-06-29 14:00:00,229.71,229.71,229.5,229.59,9083.0,203.4973,203.4973,203.3112,203.391,9083.0
2018-06-29 14:05:00,229.63,229.69,229.4,229.51,12809.0,203.4264,203.4796,203.2227,203.3201,12809.0
2018-06-29 14:10:00,229.58,229.65,229.43,229.46,13325.0,203.3821,203.4441,203.2492,203.2758,13325.0
2018-06-29 14:15:00,229.43,229.53,229.34,229.43,6506.0,203.2492,203.3378,203.1695,203.2492,6506.0
2018-06-29 14:20:00,229.36,229.4,229.27,229.3,10531.0,203.1872,203.2227,203.1075,203.1341,10531.0
2018-06-29 14:25:00,229.29,229.36,229.21,229.32,12384.0,203.1252,203.1872,203.0543,203.1518,12384.0
2018-06-29 14:30:00,229.27,229.3,229.1,229.14,9497.0,203.1075,203.1341,202.9569,202.9923,9497.0
2018-06-29 14:35:00,229.14,229.14,228.86,228.92,14688.0,202.9923,202.9923,202.7443,202.7974,14688.0
2018-06-29 14:40:00,228.92,228.92,228.59,228.73,10668.0,202.7974,202.7974,202.5051,202.6291,10668.0
2018-06-29 14:45:00,228.69,228.91,228.65,228.86,12380.0,202.5937,202.7886,202.5582,202.7443,12380.0
2018-06-29 14:50:00,228.89,228.89,228.52,228.66,13638.0,202.7708,202.7708,202.4431,202.5671,13638.0
2018-06-29 14:55:00,228.64,228.97,228.64,228.97,7793.0,202.5494,202.8417,202.5494,202.8417,7793.0
2018-06-29 15:00:00,228.99,229.39,228.98,229.28,17923.0,202.8594,203.2138,202.8506,203.1163,17923.0
2018-06-29 15:05:00,229.25,229.27,229.07,229.08,10454.0,203.0898,203.1075,202.9303,202.9392,10454.0
2018-06-29 15:10:00,229.07,229.09,228.74,228.88,14123.0,202.9303,202.948,202.638,202.762,14123.0
2018-06-29 15:15:00,228.89,228.9,228.46,228.47,21282.0,202.7708,202.7797,202.3899,202.3988,21282.0
2018-06-29 15:20:00,228.47,228.56,228.27,228.31,16003.0,202.3988,202.4785,202.2216,202.257,16003.0
2018-06-29 15:25:00,228.32,228.72,228.25,228.5,18757.0,202.2659,202.6202,202.2039,202.4254,18757.0
2018-06-29 15:30:00,228.48,228.64,228.43,228.57,18677.0,202.4076,202.5494,202.3633,202.4874,18677.0
2018-06-29 15:35:00,228.59,228.59,228.22,228.24,22549.0,202.5051,202.5051,202.1773,202.195,22549.0
2018-06-29 15:40:00,228.25,228.25,227.92,228.06,27818.0,202.2039,202.2039,201.9115,202.0356,27818.0
2018-06-29 15:45:00,228.02,228.13,227.6,227.61,30666.0,202.0001,202.0976,201.6281,201.6369,30666.0
2018-06-29 15:50:00,227.61,227.67,227.37,227.67,42873.0,201.6369,201.6901,201.4243,201.6901,42873.0
2018-06-29 15:55:00,227.64,227.69,227.0,227.09,150066.0,201.6635,201.7078,201.0965,201.1763,150066.0
2018-07-02 09:30:00,225.37,226.27,225.29,225.97,48197.0,199.6525,200.4498,199.5817,200.1841,48197.0
2018-07-02 09:35:00,226.01,226.49,225.43,226.43,14729.0,200.2195,200.6447,199.7057,200.5916,14729.0
2018-07-02 09:40:00,226.27,226.39,225.26,225.38,15517.0,200.4498,200.5561,199.5551,199.6614,15517.0
2018-07-02 09:45:00,225.4,225.96,225.4,225.65,19456.0,199.6791,200.1752,199.6791,199.9006,19456.0
2018-07-02 09:50:00,225.56,226.23,225.29,226.23,13153.0,199.8208,200.4144,199.5817,200.4144,13153.0
2018-07-02 09:55:00,226.14,226.95,225.93,226.84,11202.0,200.3347,201.0522,200.1486,200.9548,11202.0
2018-07-02 10:00:00,226.76,227.45,226.74,227.01,16912.0,200.8839,201.4952,200.8662,201.1054,16912.0
2018-07-02 10:05:00,227.19,227.44,226.99,227.32,14602.0,201.2648,201.4863,201.0877,201.38,14602.0
2018-07-02 10:10:00,227.37,227.38,226.42,226.45,25542.0,201.4243,201.4332,200.5827,200.6093,25542.0
2018-07-02 10:15:00,226.49,227.2,226.49,227.08,8762.0,200.6447,201.2737,200.6447,201.1674,8762.0
2018-07-02 10:20:00,227.14,227.9,227.07,227.88,11796.0,201.2205,201.8938,201.1585,201.8761,11796.0
2018-07-02 10:25:00,227.8,227.89,227.45,227.88,14430.0,201.8052,201.885,201.4952,201.8761,14430.0
2018-07-02 10:30:00,227.9,228.28,227.72,228.25,11805.0,201.8938,202.2305,201.7344,202.2039,11805.0
2018-07-02 10:35:00,228.2,228.38,227.77,228.38,11348.0,202.1596,202.319,201.7787,202.319,11348.0
2018-07-02 10:40:00,228.34,228.62,228.14,228.26,16872.0,202.2836,202.5317,202.1064,202.2127,16872.0
2018-07-02 10:45:00,228.3,228.48,227.94,227.97,8010.0,202.2482,202.4076,201.9293,201.9558,8010.0
2018-07-02 10:50:00,227.9,228.14,227.77,227.96,12753.0,201.8938,202.1064,201.7787,201.947,12753.0
2018-07-02 10:55:00,227.9,228.6,227.78,228.49,12272.0,201.8938,202.5139,201.7875,202.4165,12272.0
2018-07-02 11:00:00,228.51,228.86,228.5,228.66,16812.0,202.4342,202.7443,202.4254,202.5671,16812.0
2018-07-02 11:05:00,228.73,228.82,228.45,228.48,10427.0,202.6291,202.7088,202.3811,202.4076,10427.0
2018-07-02 11:10:00,228.47,228.47,227.78,227.83,17416.0,202.3988,202.3988,201.7875,201.8318,17416.0
2018-07-02 11:15:00,227.82,228.14,227.68,227.99,15632.0,201.8229,202.1064,201.6989,201.9736,15632.0
2018-07-02 11:20:00,227.97,228.36,227.91,228.34,24443.0,201.9558,202.3013,201.9027,202.2836,24443.0
2018-07-02 11:25:00,228.41,228.45,228.09,228.12,7158.0,202.3456,202.3811,202.0621,202.0887,7158.0
2018-07-02 11:30:00,228.06,228.19,227.83,228.03,8834.0,202.0356,202.1507,201.8318,202.009,8834.0
2018-07-02 11:35:00,228.08,228.14,227.88,227.9,6154.0,202.0533,202.1064,201.8761,201.8938,6154.0
2018-07-02 11:40:00,227.91,227.91,227.58,227.71,8297.0,201.9027,201.9027,201.6103,201.7255,8297.0
2018-07-02 11:45:00,227.75,228.1,227.74,228.1,6365.0,201.7609,202.071,201.7521,202.071,6365.0
2018-07-02 11:50:00,228.12,228.41,228.08,228.3,13445.0,202.0887,202.3456,202.0533,202.2482,13445.0
2018-07-02 11:55:00,228.43,228.53,228.3,228.41,9280.0,202.3633,202.4519,202.2482,202.3456,9280.0
2018-07-02 12:00:00,228.41,228.47,228.29,228.43,17895.0,202.3456,202.3988,202.2393,202.3633,17895.0
2018-07-02 12:05:00,228.41,228.47,228.13,228.44,25329.0,202.3456,202.3988,202.0976,202.3722,25329.0
2018-07-02 12:10:00,228.44,228.63,228.4,228.59,26208.0,202.3722,202.5405,202.3368,202.5051,26208.0
2018-07-02 12:15:00,228.62,228.62,228.24,228.25,19066.0,202.5317,202.5317,202.195,202.2039,19066.0
2018-07-02 12:20:00,228.27,228.52,228.27,228.52,5072.0,202.2216,202.4431,202.2216,202.4431,5072.0
2018-07-02 12:25:00,228.45,228.66,228.41,228.58,2911.0,202.3811,202.5671,202.3456,202.4962,2911.0
2018-07-02 12:30:00,228.57,228.91,228.57,228.86,9681.0,202.4874,202.7886,202.4874,202.7443,9681.0
2018-07-02 12:35:00,228.86,229.21,228.75,229.18,14939.0,202.7443,203.0543,202.6468,203.0278,14939.0
2018-07-02 12:40:00,229.17,229.39,229.01,229.15,9074.0,203.0189,203.2138,202.8772,203.0012,9074.0
2018-07-02 12:45:00,229.18,229.55,229.13,229.36,8867.0,203.0278,203.3555,202.9835,203.1872,8867.0
2018-07-02 12:50:00,229.37,229.5,229.19,229.24,8632.0,203.1961,203.3112,203.0366,203.0809,8632.0
2018-07-02 12:55:00,229.2,229.23,229.03,229.03,4974.0,203.0455,203.0721,202.8949,202.8949,4974.0
2018-07-02 13:00:00,229.04,229.24,229.02,229.03,4852.0,202.9037,203.0809,202.886,202.8949,4852.0
2018-07-02 13:05:00,229.11,229.11,228.87,229.02,5631.0,202.9657,202.9657,202.7531,202.886,5631.0
2018-07-02 13:10:00,229.01,229.01,228.76,228.82,5446.0,202.8772,202.8772,202.6557,202.7088,5446.0
2018-07-02 13:15:00,228.8,228.92,228.64,228.92,6898.0,202.6911,202.7974,202.5494,202.7974,6898.0
2018-07-02 13:20:00,228.93,228.95,228.72,228.85,11891.0,202.8063,202.824,202.6202,202.7354,11891.0
2018-07-02 13:25:00,228.96,228.99,228.76,228.77,26715.0,202.8329,202.8594,202.6557,202.6645,26715.0
2018-07-02 13:30:00,228.77,228.83,228.67,228.83,7750.0,202.6645,202.7177,202.576,202.7177,7750.0
2018-07-02 13:35:00,228.83,229.43,228.83,229.43,6466.0,202.7177,203.2492,202.7177,203.2492,6466.0
2018-07-02 13:40:00,229.31,229.44,229.18,229.41,7188.0,203.1429,203.2581,203.0278,203.2315,7188.0
2018-07-02 13:45:00,229.37,229.63,229.3,229.55,5403.0,203.1961,203.4264,203.1341,203.3555,5403.0
2018-07-02 13:50:00,229.47,229.56,229.27,229.27,12355.0,203.2847,203.3644,203.1075,203.1075,12355.0
2018-07-02 13:55:00,229.32,229.33,229.12,229.16,5198.0,203.1518,203.1606,202.9746,203.01,5198.0
2018-07-02 14:00:00,229.17,229.2,229.05,229.1,4661.0,203.0189,203.0455,202.9126,202.9569,4661.0
2018-07-02 14:05:00,229.15,229.55,229.11,229.36,9979.0,203.0012,203.3555,202.9657,203.1872,9979.0
2018-07-02 14:10:00,229.32,229.47,229.1,229.37,6902.0,203.1518,203.2847,202.9569,203.1961,6902.0
2018-07-02 14:15:00,229.37,229.54,229.37,229.51,3707.0,203.1961,203.3467,203.1961,203.3201,3707.0
2018-07-02 14:20:00,229.42,229.44,229.16,229.35,4806.0,203.2404,203.2581,203.01,203.1784,4806.0
2018-07-02 14:25:00,229.37,229.37,229.17,229.25,4682.0,203.1961,203.1961,203.0189,203.0898,4682.0
2018-07-02 14:30:00,229.27,229.38,229.16,229.16,9839.0,203.1075,203.2049,203.01,203.01,9839.0
2018-07-02 14:35:00,229.07,229.07,228.85,228.88,4583.0,202.9303,202.9303,202.7354,202.762,4583.0
2018-07-02 14:40:00,228.88,229.08,228.84,229.01,13956.0,202.762,202.9392,202.7266,202.8772,13956.0
2018-07-02 14:45:00,229.03,229.03,228.89,228.89,8880.0,202.8949,202.8949,202.7708,202.7708,8880.0
2018-07-02 14:50:00,228.9,228.91,228.81,228.81,12542.0,202.7797,202.7886,202.7,202.7,12542.0
2018-07-02 14:55:00,228.81,228.81,228.45,228.55,20729.0,202.7,202.7,202.3811,202.4696,20729.0
2018-07-02 15:00:00,228.61,228.68,228.06,228.26,12559.0,202.5228,202.5848,202.0356,202.2127,12559.0
2018-07-02 15:05:00,228.22,228.34,228.13,228.34,12033.0,202.1773,202.2836,202.0976,202.2836,12033.0
2018-07-02 15:10:00,228.35,228.68,228.17,228.17,12507.0,202.2925,202.5848,202.133,202.133,12507.0
2018-07-02 15:15:00,228.24,228.52,228.23,228.51,13481.0,202.195,202.4431,202.1862,202.4342,13481.0
2018-07-02 15:20:00,228.56,228.8,228.4,228.65,10489.0,202.4785,202.6911,202.3368,202.5582,10489.0
2018-07-02 15:25:00,228.71,228.83,228.61,228.79,12929.0,202.6114,202.7177,202.5228,202.6823,12929.0
2018-07-02 15:30:00,228.78,228.86,228.35,228.49,28610.0,202.6734,202.7443,202.2925,202.4165,28610.0
2018-07-02 15:35:00,228.52,228.95,228.52,228.92,18194.0,202.4431,202.824,202.4431,202.7974,18194.0
2018-07-02 15:40:00,228.91,229.02,228.61,228.81,13756.0,202.7886,202.886,202.5228,202.7,13756.0
2018-07-02 15:45:00,228.88,229.23,228.74,229.23,19578.0,202.762,203.0721,202.638,203.0721,19578.0
2018-07-02 15:50:00,229.24,229.36,229.11,229.15,20163.0,203.0809,203.1872,202.9657,203.0012,20163.0
2018-07-02 15:55:00,229.18,229.49,229.1,229.35,45095.0,203.0278,203.3024,202.9569,203.1784,45095.0
2018-07-03 09:30:00,230.59,231.33,230.0,231.31,34436.0,204.2769,204.9324,203.7542,204.9147,34436.0
2018-07-03 09:35:00,231.08,231.45,230.16,230.3,21851.0,204.7109,205.0387,203.8959,204.02,21851.0
2018-07-03 09:40:00,230.21,230.88,230.06,230.39,20148.0,203.9402,204.5338,203.8073,204.0997,20148.0
2018-07-03 09:45:00,230.28,230.73,230.04,230.45,7340.0,204.0022,204.4009,203.7896,204.1528,7340.0
2018-07-03 09:50:00,230.38,230.4,229.35,229.35,14845.0,204.0908,204.1085,203.1784,203.1784,14845.0
2018-07-03 09:55:00,229.35,229.41,228.77,229.06,20728.0,203.1784,203.2315,202.6645,202.9215,20728.0
2018-07-03 10:00:00,229.21,229.36,228.88,229.13,27497.0,203.0543,203.1872,202.762,202.9835,27497.0
2018-07-03 10:05:00,229.05,229.1,228.56,228.62,10993.0,202.9126,202.9569,202.4785,202.5317,10993.0
2018-07-03 10:10:00,228.74,228.74,228.14,228.29,11766.0,202.638,202.638,202.1064,202.2393,11766.0
2018-07-03 10:15:00,228.28,228.46,227.91,228.17,12191.0,202.2305,202.3899,201.9027,202.133,12191.0
2018-07-03 10:20:00,228.01,228.75,228.01,228.7,5305.0,201.9913,202.6468,201.9913,202.6025,5305.0
2018-07-03 10:25:00,228.73,228.73,228.27,228.36,15986.0,202.6291,202.6291,202.2216,202.3013,15986.0
2018-07-03 10:30:00,228.31,228.95,228.2,228.88,10935.0,202.257,202.824,202.1596,202.762,10935.0
2018-07-03 10:35:00,228.81,228.96,228.73,228.74,8388.0,202.7,202.8329,202.6291,202.638,8388.0
2018-07-03 10:40:00,228.77,229.0,228.75,229.0,7718.0,202.6645,202.8683,202.6468,202.8683,7718.0
2018-07-03 10:45:00,229.06,229.14,228.73,228.75,9955.0,202.9215,202.9923,202.6291,202.6468,9955.0
2018-07-03 10:50:00,228.72,228.75,228.25,228.25,15194.0,202.6202,202.6468,202.2039,202.2039,15194.0
2018-07-03 10:55:00,228.16,228.21,227.38,227.93,15579.0,202.1242,202.1684,201.4332,201.9204,15579.0
2018-07-03 11:00:00,227.99,227.99,227.76,227.84,6312.0,201.9736,201.9736,201.7698,201.8407,6312.0
2018-07-03 11:05:00,227.85,228.13,227.76,228.07,8750.0,201.8495,202.0976,201.7698,202.0444,8750.0
2018-07-03 11:10:00,228.09,228.22,227.9,227.9,7153.0,202.0621,202.1773,201.8938,201.8938,7153.0
2018-07-03 11:15:00,227.89,228.06,227.86,228.06,10316.0,201.885,202.0356,201.8584,202.0356,10316.0
2018-07-03 11:20:00,228.04,228.28,227.95,228.28,13239.0,202.0178,202.2305,201.9381,202.2305,13239.0
2018-07-03 11:25:00,228.28,228.34,228.03,228.08,25553.0,202.2305,202.2836,202.009,202.0533,25553.0
2018-07-03 11:30:00,228.11,228.55,228.11,228.55,5713.0,202.0799,202.4696,202.0799,202.4696,5713.0
2018-07-03 11:35:00,228.5,228.58,228.38,228.57,9329.0,202.4254,202.4962,202.319,202.4874,9329.0
2018-07-03 11:40:00,228.53,228.65,228.38,228.53,11119.0,202.4519,202.5582,202.319,202.4519,11119.0
2018-07-03 11:45:00,228.55,229.11,228.45,229.08,14352.0,202.4696,202.9657,202.3811,202.9392,14352.0
2018-07-03 11:50:00,229.02,229.08,228.5,228.66,12675.0,202.886,202.9392,202.4254,202.5671,12675.0
2018-07-03 11:55:00,228.7,229.11,228.64,229.11,12518.0,202.6025,202.9657,202.5494,202.9657,12518.0
2018-07-03 12:00:00,229.1,229.28,228.94,229.0,19961.0,202.9569,203.1163,202.8151,202.8683,19961.0
2018-07-03 12:05:00,229.04,229.07,228.75,228.75,7114.0,202.9037,202.9303,202.6468,202.6468,7114.0
2018-07-03 12:10:00,228.77,228.87,228.6,228.6,8975.0,202.6645,202.7531,202.5139,202.5139,8975.0
2018-07-03 12:15:00,228.6,228.62,228.2,228.53,16656.0,202.5139,202.5317,202.1596,202.4519,16656.0
2018-07-03 12:20:00,228.6,228.89,228.49,228.89,11631.0,202.5139,202.7708,202.4165,202.7708,11631.0
2018-07-03 12:25:00,228.89,228.95,228.68,228.93,15321.0,202.7708,202.824,202.5848,202.8063,15321.0
2018-07-03 12:30:00,228.89,229.0,228.69,228.95,14782.0,202.7708,202.8683,202.5937,202.824,14782.0
2018-07-03 12:35:00,228.96,228.99,228.12,228.12,11367.0,202.8329,202.8594,202.0887,202.0887,11367.0
2018-07-03 12:40:00,228.06,228.38,227.81,228.38,13782.0,202.0356,202.319,201.8141,202.319,13782.0
2018-07-03 12:45:00,228.32,228.52,227.92,227.92,22376.0,202.2659,202.4431,201.9115,201.9115,22376.0
2018-07-03 12:50:00,227.89,227.89,227.28,227.78,21032.0,201.885,201.885,201.3446,201.7875,21032.0
2018-07-03 12:55:00,227.74,227.91,227.39,227.86,44215.0,201.7521,201.9027,201.442,201.8584,44215.0
2018-07-05 09:30:00,228.34,228.64,228.2,228.4,29133.0,202.2836,202.5494,202.1596,202.3368,29133.0
2018-07-05 09:35:00,228.5,228.5,226.83,227.17,14960.0,202.4254,202.4254,200.9459,201.2471,14960.0
2018-07-05 09:40:00,227.0,227.4,226.83,226.83,10078.0,201.0965,201.4509,200.9459,200.9459,10078.0
2018-07-05 09:45:00,226.81,226.81,226.12,226.32,18685.0,200.9282,200.9282,200.3169,200.4941,18685.0
2018-07-05 09:50:00,226.48,226.52,226.23,226.39,6241.0,200.6359,200.6713,200.4144,200.5561,6241.0
2018-07-05 09:55:00,226.3,226.92,226.3,226.78,4192.0,200.4764,201.0257,200.4764,200.9016,4192.0
2018-07-05 10:00:00,227.0,227.12,226.53,226.76,7008.0,201.0965,201.2028,200.6802,200.8839,7008.0
2018-07-05 10:05:00,226.63,227.13,226.63,227.03,12899.0,200.7687,201.2117,200.7687,201.1231,12899.0
2018-07-05 10:10:00,226.97,227.17,226.58,226.59,11643.0,201.0699,201.2471,200.7244,200.7333,11643.0
2018-07-05 10:15:00,226.66,226.85,226.33,226.65,9362.0,200.7953,200.9636,200.503,200.7865,9362.0
2018-07-05 10:20:00,226.55,226.95,226.4,226.73,8976.0,200.6979,201.0522,200.565,200.8573,8976.0
2018-07-05 10:25:00,226.78,226.98,226.25,226.26,14525.0,200.9016,201.0788,200.4321,200.441,14525.0
2018-07-05 10:30:00,226.28,226.48,225.51,226.46,13290.0,200.4587,200.6359,199.7765,200.6181,13290.0
2018-07-05 10:35:00,226.57,226.66,226.2,226.34,10446.0,200.7156,200.7953,200.3878,200.5118,10446.0
2018-07-05 10:40:00,226.42,226.56,226.19,226.19,6396.0,200.5827,200.7067,200.379,200.379,6396.0
2018-07-05 10:45:00,226.2,226.55,226.07,226.32,10827.0,200.3878,200.6979,200.2726,200.4941,10827.0
2018-07-05 10:50:00,226.37,226.74,225.89,225.96,11284.0,200.5384,200.8662,200.1132,200.1752,11284.0
2018-07-05 10:55:00,225.91,225.92,225.56,225.87,8097.0,200.1309,200.1398,199.8208,200.0955,8097.0
2018-07-05 11:00:00,225.81,225.98,225.63,225.84,8262.0,200.0423,200.1929,199.8829,200.0689,8262.0
2018-07-05 11:05:00,225.84,226.2,225.73,226.08,5000.0,200.0689,200.3878,199.9714,200.2815,5000.0
2018-07-05 11:10:00,226.08,226.19,226.06,226.15,6321.0,200.2815,200.379,200.2638,200.3435,6321.0
2018-07-05 11:15:00,226.12,226.33,226.06,226.17,5743.0,200.3169,200.503,200.2638,200.3612,5743.0
2018-07-05 11:20:00,226.18,226.23,225.95,226.19,7468.0,200.3701,200.4144,200.1663,200.379,7468.0
2018-07-05 11:25:00,226.31,226.5,226.28,226.28,4611.0,200.4853,200.6536,200.4587,200.4587,4611.0
2018-07-05 11:30:00,226.33,226.86,226.33,226.85,14500.0,200.503,200.9725,200.503,200.9636,14500.0
2018-07-05 11:35:00,226.81,227.49,226.8,227.42,18211.0,200.9282,201.5306,200.9193,201.4686,18211.0
2018-07-05 11:40:00,227.5,227.5,227.13,227.24,7669.0,201.5395,201.5395,201.2117,201.3091,7669.0
2018-07-05 11:45:00,227.28,227.5,227.28,227.46,8624.0,201.3446,201.5395,201.3446,201.504,8624.0
2018-07-05 11:50:00,227.4,227.64,227.38,227.63,8749.0,201.4509,201.6635,201.4332,201.6546,8749.0
2018-07-05 11:55:00,227.6,227.65,227.44,227.44,9588.0,201.6281,201.6723,201.4863,201.4863,9588.0
2018-07-05 12:00:00,227.45,227.87,227.37,227.87,4815.0,201.4952,201.8672,201.4243,201.8672,4815.0
2018-07-05 12:05:00,227.81,227.92,227.58,227.72,9756.0,201.8141,201.9115,201.6103,201.7344,9756.0
2018-07-05 12:10:00,227.62,227.62,227.0,227.13,4841.0,201.6458,201.6458,201.0965,201.2117,4841.0
2018-07-05 12:15:00,227.15,227.21,227.03,227.14,5250.0,201.2294,201.2826,201.1231,201.2205,5250.0
2018-07-05 12:20:00,227.19,227.38,227.19,227.34,4634.0,201.2648,201.4332,201.2648,201.3977,4634.0
2018-07-05 12:25:00,227.36,227.6,227.34,227.55,14968.0,201.4154,201.6281,201.3977,201.5838,14968.0
2018-07-05 12:30:00,227.51,227.63,227.46,227.56,12269.0,201.5483,201.6546,201.504,201.5926,12269.0
2018-07-05 12:35:00,227.51,227.68,227.48,227.53,2843.0,201.5483,201.6989,201.5217,201.566,2843.0
2018-07-05 12:40:00,227.54,227.6,227.45,227.47,4514.0,201.5749,201.6281,201.4952,201.5129,4514.0
2018-07-05 12:45:00,227.45,227.82,227.34,227.34,46073.0,201.4952,201.8229,201.3977,201.3977,46073.0
2018-07-05 12:50:00,227.26,227.35,227.16,227.32,8202.0,201.3269,201.4066,201.2383,201.38,8202.0
2018-07-05 12:55:00,227.26,227.72,227.25,227.72,5983.0,201.3269,201.7344,201.318,201.7344,5983.0
2018-07-05 13:00:00,227.72,228.19,227.69,228.02,7157.0,201.7344,202.1507,201.7078,202.0001,7157.0
2018-07-05 13:05:00,228.02,228.16,227.92,227.98,8086.0,202.0001,202.1242,201.9115,201.9647,8086.0
2018-07-05 13:10:00,228.03,228.45,228.03,228.38,17422.0,202.009,202.3811,202.009,202.319,17422.0
2018-07-05 13:15:00,228.38,228.63,228.16,228.56,9600.0,202.319,202.5405,202.1242,202.4785,9600.0
2018-07-05 13:20:00,228.54,228.57,228.28,228.28,7015.0,202.4608,202.4874,202.2305,202.2305,7015.0
2018-07-05 13:25:00,228.29,228.3,228.15,228.15,4610.0,202.2393,202.2482,202.1153,202.1153,4610.0
2018-07-05 13:30:00,228.16,228.24,227.98,227.99,6170.0,202.1242,202.195,201.9647,201.9736,6170.0
2018-07-05 13:35:00,227.99,228.05,227.89,227.99,8282.0,201.9736,202.0267,201.885,201.9736,8282.0
2018-07-05 13:40:00,227.99,228.08,227.92,228.05,7336.0,201.9736,202.0533,201.9115,202.0267,7336.0
2018-07-05 13:45:00,228.02,228.27,227.99,228.22,5182.0,202.0001,202.2216,201.9736,202.1773,5182.0
2018-07-05 13:50:00,228.26,228.26,227.67,227.76,8690.0,202.2127,202.2127,201.6901,201.7698,8690.0
2018-07-05 13:55:00,227.8,228.04,227.8,228.02,8167.0,201.8052,202.0178,201.8052,202.0001,8167.0
2018-07-05 14:00:00,228.02,228.7,227.91,227.98,27366.0,202.0001,202.6025,201.9027,201.9647,27366.0
2018-07-05 14:05:00,228.06,228.19,227.65,228.05,33844.0,202.0356,202.1507,201.6723,202.0267,33844.0
2018-07-05 14:10:00,228.0,228.06,227.58,227.67,23850.0,201.9824,202.0356,201.6103,201.6901,23850.0
2018-07-05 14:15:00,227.58,228.06,227.48,228.03,11378.0,201.6103,202.0356,201.5217,202.009,11378.0
2018-07-05 14:20:00,228.21,228.23,227.71,227.82,21954.0,202.1684,202.1862,201.7255,201.8229,21954.0
2018-07-05 14:25:00,227.93,228.38,227.93,228.23,5662.0,201.9204,202.319,201.9204,202.1862,5662.0
2018-07-05 14:30:00,228.19,228.41,228.16,228.41,4603.0,202.1507,202.3456,202.1242,202.3456,4603.0
2018-07-05 14:35:00,228.36,228.47,228.04,228.04,5012.0,202.3013,202.3988,202.0178,202.0178,5012.0
2018-07-05 14:40:00,228.13,228.21,228.04,228.18,4794.0,202.0976,202.1684,202.0178,202.1419,4794.0
2018-07-05 14:45:00,228.19,228.54,228.19,228.33,12086.0,202.1507,202.4608,202.1507,202.2748,12086.0
2018-07-05 14:50:00,228.31,228.52,228.25,228.35,10706.0,202.257,202.4431,202.2039,202.2925,10706.0
2018-07-05 14:55:00,228.31,228.73,228.31,228.68,11364.0,202.257,202.6291,202.257,202.5848,11364.0
2018-07-05 15:00:00,228.54,229.09,228.54,228.85,12840.0,202.4608,202.948,202.4608,202.7354,12840.0
2018-07-05 15:05:00,228.84,228.94,228.68,228.79,6037.0,202.7266,202.8151,202.5848,202.6823,6037.0
2018-07-05 15:10:00,228.77,228.87,228.67,228.87,11139.0,202.6645,202.7531,202.576,202.7531,11139.0
2018-07-05 15:15:00,228.86,228.92,228.63,228.74,13545.0,202.7443,202.7974,202.5405,202.638,13545.0
2018-07-05 15:20:00,228.81,228.81,228.48,228.64,10230.0,202.7,202.7,202.4076,202.5494,10230.0
2018-07-05 15:25:00,228.64,228.67,228.5,228.58,24322.0,202.5494,202.576,202.4254,202.4962,24322.0
2018-07-05 15:30:00,228.56,228.72,228.35,228.72,9007.0,202.4785,202.6202,202.2925,202.6202,9007.0
2018-07-05 15:35:00,228.73,228.96,228.64,228.96,17357.0,202.6291,202.8329,202.5494,202.8329,17357.0
2018-07-05 15:40:00,228.93,229.08,228.84,228.84,10090.0,202.8063,202.9392,202.7266,202.7266,10090.0
2018-07-05 15:45:00,228.8,228.8,228.47,228.54,24979.0,202.6911,202.6911,202.3988,202.4608,24979.0
2018-07-05 15:50:00,228.54,229.13,228.54,229.05,19769.0,202.4608,202.9835,202.4608,202.9126,19769.0
2018-07-05 15:55:00,229.08,229.08,228.39,228.59,92107.0,202.9392,202.9392,202.3279,202.5051,92107.0
2018-07-06 09:30:00,228.58,228.9,227.06,227.32,26965.0,202.4962,202.7797,201.1497,201.38,26965.0
2018-07-06 09:35:00,227.49,228.31,227.49,227.85,45322.0,201.5306,202.257,201.5306,201.8495,45322.0
2018-07-06 09:40:00,227.73,227.98,227.0,227.0,23817.0,201.7432,201.9647,201.0965,201.0965,23817.0
2018-07-06 09:45:00,226.88,227.04,226.55,226.63,9298.0,200.9902,201.132,200.6979,200.7687,9298.0
2018-07-06 09:50:00,226.68,226.71,226.11,226.35,18131.0,200.813,200.8396,200.3081,200.5207,18131.0
2018-07-06 09:55:00,226.32,226.55,226.19,226.38,12724.0,200.4941,200.6979,200.379,200.5473,12724.0
2018-07-06 10:00:00,226.29,226.64,226.27,226.36,10048.0,200.4675,200.7776,200.4498,200.5296,10048.0
2018-07-06 10:05:00,226.36,226.37,225.85,226.3,15897.0,200.5296,200.5384,200.0778,200.4764,15897.0
2018-07-06 10:10:00,226.35,226.55,226.26,226.26,26020.0,200.5207,200.6979,200.441,200.441,26020.0
2018-07-06 10:15:00,226.33,226.35,226.06,226.1,19539.0,200.503,200.5207,200.2638,200.2992,19539.0
2018-07-06 10:20:00,226.1,226.34,225.53,225.6,14517.0,200.2992,200.5118,199.7943,199.8563,14517.0
2018-07-06 10:25:00,225.58,226.08,225.35,225.93,23812.0,199.8386,200.2815,199.6348,200.1486,23812.0
2018-07-06 10:30:00,225.98,226.0,225.47,225.66,9377.0,200.1929,200.2106,199.7411,199.9094,9377.0
2018-07-06 10:35:00,225.67,226.14,225.65,226.1,8893.0,199.9183,200.3347,199.9006,200.2992,8893.0
2018-07-06 10:40:00,226.1,226.72,226.05,226.18,36607.0,200.2992,200.8485,200.2549,200.3701,36607.0
2018-07-06 10:45:00,226.18,226.47,226.0,226.25,15976.0,200.3701,200.627,200.2106,200.4321,15976.0
2018-07-06 10:50:00,226.27,226.44,225.71,225.93,13051.0,200.4498,200.6004,199.9537,200.1486,13051.0
2018-07-06 10:55:00,225.95,226.4,225.89,226.4,12024.0,200.1663,200.565,200.1132,200.565,12024.0
2018-07-06 11:00:00,226.43,226.44,226.14,226.24,8124.0,200.5916,200.6004,200.3347,200.4232,8124.0
2018-07-06 11:05:00,226.2,227.12,226.19,227.12,25525.0,200.3878,201.2028,200.379,201.2028,25525.0
2018-07-06 11:10:00,227.1,227.43,226.96,227.24,10401.0,201.1851,201.4775,201.0611,201.3091,10401.0
2018-07-06 11:15:00,227.13,227.55,226.82,227.53,21037.0,201.2117,201.5838,200.9371,201.566,21037.0
2018-07-06 11:20:00,227.58,228.0,226.99,227.01,12744.0,201.6103,201.9824,201.0877,201.1054,12744.0
2018-07-06 11:25:00,226.87,227.06,226.73,226.76,6701.0,200.9814,201.1497,200.8573,200.8839,6701.0
2018-07-06 11:30:00,226.84,227.05,226.83,226.89,7609.0,200.9548,201.1408,200.9459,200.9991,7609.0
2018-07-06 11:35:00,226.94,227.16,226.9,227.02,25114.0,201.0434,201.2383,201.0079,201.1142,25114.0
2018-07-06 11:40:00,227.02,227.49,226.94,227.45,23255.0,201.1142,201.5306,201.0434,201.4952,23255.0
2018-07-06 11:45:00,227.56,227.79,227.44,227.72,13581.0,201.5926,201.7964,201.4863,201.7344,13581.0
2018-07-06 11:50:00,227.72,227.76,227.42,227.44,23382.0,201.7344,201.7698,201.4686,201.4863,23382.0
2018-07-06 11:55:00,227.56,227.82,227.54,227.7,7067.0,201.5926,201.8229,201.5749,201.7166,7067.0
2018-07-06 12:00:00,227.66,228.12,227.62,227.9,22882.0,201.6812,202.0887,201.6458,201.8938,22882.0
2018-07-06 12:05:00,227.91,228.35,227.91,228.35,16226.0,201.9027,202.2925,201.9027,202.2925,16226.0
2018-07-06 12:10:00,228.33,228.35,228.03,228.27,7396.0,202.2748,202.2925,202.009,202.2216,7396.0
2018-07-06 12:15:00,228.31,228.52,228.23,228.49,2937.0,202.257,202.4431,202.1862,202.4165,2937.0
2018-07-06 12:20:00,228.58,228.58,228.35,228.53,4507.0,202.4962,202.4962,202.2925,202.4519,4507.0
2018-07-06 12:25:00,228.56,228.6,228.41,228.52,15737.0,202.4785,202.5139,202.3456,202.4431,15737.0
2018-07-06 12:30:00,228.5,228.6,228.28,228.28,22791.0,202.4254,202.5139,202.2305,202.2305,22791.0
2018-07-06 12:35:00,228.32,228.5,228.24,228.5,17966.0,202.2659,202.4254,202.195,202.4254,17966.0
2018-07-06 12:40:00,228.5,228.51,228.19,228.19,5866.0,202.4254,202.4342,202.1507,202.1507,5866.0
2018-07-06 12:45:00,228.24,228.39,228.11,228.35,8195.0,202.195,202.3279,202.0799,202.2925,8195.0
2018-07-06 12:50:00,228.39,228.48,228.33,228.47,8336.0,202.3279,202.4076,202.2748,202.3988,8336.0
2018-07-06 12:55:00,228.51,228.75,228.5,228.62,13833.0,202.4342,202.6468,202.4254,202.5317,13833.0
2018-07-06 13:00:00,228.68,229.04,228.67,229.04,7151.0,202.5848,202.9037,202.576,202.9037,7151.0
2018-07-06 13:05:00,229.04,229.29,228.98,229.12,7442.0,202.9037,203.1252,202.8506,202.9746,7442.0
2018-07-06 13:10:00,229.06,229.14,229.0,229.01,4492.0,202.9215,202.9923,202.8683,202.8772,4492.0
2018-07-06 13:15:00,229.05,229.23,229.01,229.14,2705.0,202.9126,203.0721,202.8772,202.9923,2705.0
2018-07-06 13:20:00,229.14,229.22,228.97,229.04,6888.0,202.9923,203.0632,202.8417,202.9037,6888.0
2018-07-06 13:25:00,229.03,229.09,229.03,229.07,3900.0,202.8949,202.948,202.8949,202.9303,3900.0
2018-07-06 13:30:00,229.05,229.09,228.91,228.91,7667.0,202.9126,202.948,202.7886,202.7886,7667.0
2018-07-06 13:35:00,228.97,229.12,228.97,229.01,5206.0,202.8417,202.9746,202.8417,202.8772,5206.0
2018-07-06 13:40:00,229.01,229.02,228.62,228.73,7425.0,202.8772,202.886,202.5317,202.6291,7425.0
2018-07-06 13:45:00,228.75,228.82,228.71,228.76,3784.0,202.6468,202.7088,202.6114,202.6557,3784.0
2018-07-06 13:50:00,228.72,228.82,228.7,228.77,5024.0,202.6202,202.7088,202.6025,202.6645,5024.0
2018-07-06 13:55:00,228.73,228.82,228.65,228.78,3449.0,202.6291,202.7088,202.5582,202.6734,3449.0
2018-07-06 14:00:00,228.76,228.78,228.39,228.46,11817.0,202.6557,202.6734,202.3279,202.3899,11817.0
2018-07-06 14:05:00,228.39,228.52,228.27,228.27,5260.0,202.3279,202.4431,202.2216,202.2216,5260.0
2018-07-06 14:10:00,228.32,228.39,228.19,228.35,9763.0,202.2659,202.3279,202.1507,202.2925,9763.0
2018-07-06 14:15:00,228.28,228.37,228.04,228.3,7888.0,202.2305,202.3102,202.0178,202.2482,7888.0
2018-07-06 14:20:00,228.27,228.63,228.27,228.58,7515.0,202.2216,202.5405,202.2216,202.4962,7515.0
2018-07-06 14:25:00,228.62,228.73,228.5,228.5,5984.0,202.5317,202.6291,202.4254,202.4254,5984.0
2018-07-06 14:30:00,228.51,228.52,228.3,228.35,5066.0,202.4342,202.4431,202.2482,202.2925,5066.0
2018-07-06 14:35:00,228.3,228.36,227.86,227.98,10443.0,202.2482,202.3013,201.8584,201.9647,10443.0
2018-07-06 14:40:00,227.98,228.16,227.94,228.16,8861.0,201.9647,202.1242,201.9293,202.1242,8861.0
2018-07-06 14:45:00,228.21,228.3,228.12,228.3,4708.0,202.1684,202.2482,202.0887,202.2482,4708.0
2018-07-06 14:50:00,228.3,228.46,228.26,228.46,5432.0,202.2482,202.3899,202.2127,202.3899,5432.0
2018-07-06 14:55:00,228.52,228.82,228.5,228.69,7156.0,202.4431,202.7088,202.4254,202.5937,7156.0
2018-07-06 15:00:00,228.72,228.92,228.69,228.88,9728.0,202.6202,202.7974,202.5937,202.762,9728.0
2018-07-06 15:05:00,228.9,228.91,228.62,228.7,4714.0,202.7797,202.7886,202.5317,202.6025,4714.0
2018-07-06 15:10:00,228.73,228.88,228.7,228.75,10815.0,202.6291,202.762,202.6025,202.6468,10815.0
2018-07-06 15:15:00,228.69,228.78,228.59,228.78,16056.0,202.5937,202.6734,202.5051,202.6734,16056.0
2018-07-06 15:20:00,228.77,228.81,228.49,228.6,6099.0,202.6645,202.7,202.4165,202.5139,6099.0
2018-07-06 15:25:00,228.64,228.86,228.64,228.82,7660.0,202.5494,202.7443,202.5494,202.7088,7660.0
2018-07-06 15:30:00,228.79,228.84,228.73,228.83,8381.0,202.6823,202.7266,202.6291,202.7177,8381.0
2018-07-06 15:35:00,228.8,228.81,228.52,228.65,10829.0,202.6911,202.7,202.4431,202.5582,10829.0
2018-07-06 15:40:00,228.65,228.73,228.3,228.3,13064.0,202.5582,202.6291,202.2482,202.2482,13064.0
2018-07-06 15:45:00,228.24,228.32,228.1,228.2,22755.0,202.195,202.2659,202.071,202.1596,22755.0
2018-07-06 15:50:00,228.2,228.33,228.18,228.33,16712.0,202.1596,202.2748,202.1419,202.2748,16712.0
2018-07-06 15:55:00,228.29,228.54,228.23,228.28,45221.0,202.2393,202.4608,202.1862,202.2305,45221.0
2018-07-09 09:30:00,229.21,229.65,228.98,229.65,31182.0,203.0543,203.4441,202.8506,203.4441,31182.0
2018-07-09 09:35:00,229.72,230.55,229.72,229.93,20476.0,203.5061,204.2414,203.5061,203.6922,20476.0
2018-07-09 09:40:00,230.16,230.23,229.76,229.99,9782.0,203.8959,203.9579,203.5416,203.7453,9782.0
2018-07-09 09:45:00,229.98,230.44,229.96,230.17,11000.0,203.7365,204.144,203.7187,203.9048,11000.0
2018-07-09 09:50:00,230.2,230.96,229.96,230.75,21060.0,203.9314,204.6046,203.7187,204.4186,21060.0
2018-07-09 09:55:00,230.7,230.98,230.45,230.56,16783.0,204.3743,204.6224,204.1528,204.2503,16783.0
2018-07-09 10:00:00,230.59,230.59,230.07,230.17,19448.0,204.2769,204.2769,203.8162,203.9048,19448.0
2018-07-09 10:05:00,230.2,230.93,230.2,230.72,13034.0,203.9314,204.5781,203.9314,204.392,13034.0
2018-07-09 10:10:00,230.73,230.98,230.46,230.81,15666.0,204.4009,204.6224,204.1617,204.4718,15666.0
2018-07-09 10:15:00,230.76,230.95,230.74,230.91,23320.0,204.4275,204.5958,204.4097,204.5603,23320.0
2018-07-09 10:20:00,230.91,231.87,230.83,231.79,23645.0,204.5603,205.4108,204.4895,205.3399,23645.0
2018-07-09 10:25:00,231.84,232.41,231.63,231.68,18016.0,205.3842,205.8892,205.1982,205.2425,18016.0
2018-07-09 10:30:00,231.72,231.94,231.55,231.94,6684.0,205.2779,205.4728,205.1273,205.4728,6684.0
2018-07-09 10:35:00,231.83,232.39,231.83,232.12,13531.0,205.3754,205.8715,205.3754,205.6323,13531.0
2018-07-09 10:40:00,232.18,232.18,231.75,231.78,5402.0,205.6854,205.6854,205.3045,205.3311,5402.0
2018-07-09 10:45:00,231.75,232.42,231.75,232.39,17568.0,205.3045,205.898,205.3045,205.8715,17568.0
2018-07-09 10:50:00,232.42,232.77,232.34,232.53,16685.0,205.898,206.2081,205.8272,205.9955,16685.0
2018-07-09 10:55:00,232.48,232.74,232.43,232.73,12812.0,205.9512,206.1815,205.9069,206.1727,12812.0
2018-07-09 11:00:00,232.7,232.79,232.51,232.76,15324.0,206.1461,206.2258,205.9778,206.1992,15324.0
2018-07-09 11:05:00,232.83,232.89,232.55,232.59,12060.0,206.2612,206.3144,206.0132,206.0486,12060.0
2018-07-09 11:10:00,232.62,232.99,232.62,232.8,11169.0,206.0752,206.403,206.0752,206.2347,11169.0
2018-07-09 11:15:00,232.81,232.82,232.59,232.68,28096.0,206.2435,206.2524,206.0486,206.1284,28096.0
2018-07-09 11:20:00,232.67,232.92,232.44,232.5,15687.0,206.1195,206.341,205.9158,205.9689,15687.0
2018-07-09 11:25:00,232.49,232.98,232.41,232.75,19245.0,205.96,206.3941,205.8892,206.1904,19245.0
2018-07-09 11:30:00,232.73,232.73,232.4,232.51,11043.0,206.1727,206.1727,205.8803,205.9778,11043.0
2018-07-09 11:35:00,232.63,232.76,232.6,232.74,4500.0,206.0841,206.1992,206.0575,206.1815,4500.0
2018-07-09 11:40:00,232.74,233.07,232.67,233.05,13240.0,206.1815,206.4739,206.1195,206.4561,13240.0
2018-07-09 11:45:00,233.03,233.23,232.84,232.84,7741.0,206.4384,206.6156,206.2701,206.2701,7741.0
2018-07-09 11:50:00,232.84,232.86,232.69,232.86,5073.0,206.2701,206.2878,206.1372,206.2878,5073.0
2018-07-09 11:55:00,232.88,233.54,232.88,233.54,19604.0,206.3055,206.8902,206.3055,206.8902,19604.0
2018-07-09 12:00:00,233.51,233.93,233.48,233.89,26353.0,206.8637,207.2357,206.8371,207.2003,26353.0
2018-07-09 12:05:00,233.85,233.89,233.61,233.86,13845.0,207.1649,207.2003,206.9522,207.1737,13845.0
2018-07-09 12:10:00,233.83,234.19,233.8,234.12,9664.0,207.1471,207.4661,207.1206,207.404,9664.0
2018-07-09 12:15:00,234.09,234.25,233.86,234.25,12681.0,207.3775,207.5192,207.1737,207.5192,12681.0
2018-07-09 12:20:00,234.22,234.27,234.02,234.12,13889.0,207.4926,207.5369,207.3155,207.404,13889.0
2018-07-09 12:25:00,234.1,234.18,234.06,234.17,7990.0,207.3863,207.4572,207.3509,207.4483,7990.0
2018-07-09 12:30:00,234.09,234.11,233.7,233.98,10266.0,207.3775,207.3952,207.032,207.28,10266.0
2018-07-09 12:35:00,234.0,234.0,233.84,233.92,10459.0,207.2977,207.2977,207.156,207.2269,10459.0
2018-07-09 12:40:00,233.87,234.1,233.84,233.96,10455.0,207.1826,207.3863,207.156,207.2623,10455.0
2018-07-09 12:45:00,233.93,234.03,233.89,233.95,9086.0,207.2357,207.3243,207.2003,207.2534,9086.0
2018-07-09 12:50:00,233.99,234.15,233.94,234.15,8171.0,207.2889,207.4306,207.2446,207.4306,8171.0
2018-07-09 12:55:00,234.1,234.28,233.87,233.87,8276.0,207.3863,207.5458,207.1826,207.1826,8276.0
2018-07-09 13:00:00,233.88,233.91,233.74,233.86,5494.0,207.1914,207.218,207.0674,207.1737,5494.0
2018-07-09 13:05:00,233.83,233.84,233.61,233.62,5206.0,207.1471,207.156,206.9522,206.9611,5206.0
2018-07-09 13:10:00,233.62,233.62,233.4,233.52,7653.0,206.9611,206.9611,206.7662,206.8725,7653.0
2018-07-09 13:15:00,233.47,233.81,233.44,233.78,5066.0,206.8282,207.1294,206.8016,207.1028,5066.0
2018-07-09 13:20:00,233.76,234.11,233.76,234.1,5803.0,207.0851,207.3952,207.0851,207.3863,5803.0
2018-07-09 13:25:00,234.14,234.25,234.12,234.18,8548.0,207.4218,207.5192,207.404,207.4572,8548.0
2018-07-09 13:30:00,234.16,234.26,234.09,234.26,9192.0,207.4395,207.5281,207.3775,207.5281,9192.0
2018-07-09 13:35:00,234.23,234.36,234.16,234.3,8659.0,207.5015,207.6167,207.4395,207.5635,8659.0
2018-07-09 13:40:00,234.3,234.59,234.28,234.46,11563.0,207.5635,207.8204,207.5458,207.7052,11563.0
2018-07-09 13:45:00,234.43,234.57,234.39,234.56,12714.0,207.6787,207.8027,207.6432,207.7938,12714.0
2018-07-09 13:50:00,234.56,234.73,234.56,234.7,8841.0,207.7938,207.9444,207.7938,207.9179,8841.0
2018-07-09 13:55:00,234.67,234.93,234.64,234.85,17348.0,207.8913,208.1216,207.8647,208.0507,17348.0
2018-07-09 14:00:00,234.85,234.94,234.52,234.94,20316.0,208.0507,208.1305,207.7584,208.1305,20316.0
2018-07-09 14:05:00,234.96,234.97,234.52,234.59,11786.0,208.1482,208.157,207.7584,207.8204,11786.0
2018-07-09 14:10:00,234.53,234.76,234.41,234.76,3603.0,207.7673,207.971,207.6609,207.971,3603.0
2018-07-09 14:15:00,234.74,234.8,234.72,234.74,8533.0,207.9533,208.0064,207.9356,207.9533,8533.0
2018-07-09 14:20:00,234.77,234.9,234.68,234.72,9172.0,207.9799,208.095,207.9001,207.9356,9172.0
2018-07-09 14:25:00,234.72,235.07,234.71,234.81,21259.0,207.9356,208.2456,207.9267,208.0153,21259.0
2018-07-09 14:30:00,234.82,234.95,234.64,234.74,11471.0,208.0242,208.1393,207.8647,207.9533,11471.0
2018-07-09 14:35:00,234.75,234.92,234.73,234.77,12209.0,207.9622,208.1128,207.9444,207.9799,12209.0
2018-07-09 14:40:00,234.75,234.75,234.45,234.55,9020.0,207.9622,207.9622,207.6964,207.785,9020.0
2018-07-09 14:45:00,234.59,234.64,234.51,234.57,10130.0,207.8204,207.8647,207.7495,207.8027,10130.0
2018-07-09 14:50:00,234.56,234.74,234.56,234.65,13366.0,207.7938,207.9533,207.7938,207.8736,13366.0
2018-07-09 14:55:00,234.65,234.93,234.64,234.87,12012.0,207.8736,208.1216,207.8647,208.0685,12012.0
2018-07-09 15:00:00,234.86,235.04,234.83,235.01,26290.0,208.0596,208.2191,208.033,208.1925,26290.0
2018-07-09 15:05:00,235.01,235.13,234.81,235.05,12703.0,208.1925,208.2988,208.0153,208.2279,12703.0
2018-07-09 15:10:00,235.06,235.23,235.06,235.11,11839.0,208.2368,208.3874,208.2368,208.2811,11839.0
2018-07-09 15:15:00,235.16,235.4,235.08,235.39,26123.0,208.3254,208.538,208.2545,208.5291,26123.0
2018-07-09 15:20:00,235.35,235.38,235.18,235.36,13583.0,208.4937,208.5203,208.3431,208.5025,13583.0
2018-07-09 15:25:00,235.34,235.46,235.32,235.37,11173.0,208.4848,208.5911,208.4671,208.5114,11173.0
2018-07-09 15:30:00,235.4,235.4,235.22,235.25,29917.0,208.538,208.538,208.3785,208.4051,29917.0
2018-07-09 15:35:00,235.26,235.26,234.89,235.08,19001.0,208.414,208.414,208.0862,208.2545,19001.0
2018-07-09 15:40:00,235.07,235.07,234.94,234.95,22388.0,208.2456,208.2456,208.1305,208.1393,22388.0
2018-07-09 15:45:00,234.97,235.08,234.91,234.99,35779.0,208.157,208.2545,208.1039,208.1748,35779.0
2018-07-09 15:50:00,234.95,235.0,234.83,234.97,33046.0,208.1393,208.1836,208.033,208.157,33046.0
2018-07-09 15:55:00,234.96,234.99,234.85,234.94,62821.0,208.1482,208.1748,208.0507,208.1305,62821.0
2018-07-10 09:30:00,235.4,236.24,235.4,236.14,54625.0,208.538,209.2821,208.538,209.1935,54625.0
2018-07-10 09:35:00,236.16,237.2,236.16,236.77,24430.0,209.2113,210.1326,209.2113,209.7516,24430.0
2018-07-10 09:40:00,236.68,236.68,235.0,235.52,26531.0,209.6719,209.6719,208.1836,208.6443,26531.0
2018-07-10 09:45:00,235.66,235.82,234.37,234.37,28693.0,208.7683,208.9101,207.6255,207.6255,28693.0
2018-07-10 09:50:00,234.48,234.92,234.32,234.78,16744.0,207.723,208.1128,207.5812,207.9887,16744.0
2018-07-10 09:55:00,234.72,235.91,234.6,235.86,15232.0,207.9356,208.9898,207.8293,208.9455,15232.0
2018-07-10 10:00:00,235.99,236.11,234.8,235.2,25614.0,209.0607,209.167,208.0064,208.3608,25614.0
2018-07-10 10:05:00,235.2,235.93,235.17,235.57,16738.0,208.3608,209.0075,208.3342,208.6886,16738.0
2018-07-10 10:10:00,235.52,235.95,235.5,235.6,8235.0,208.6443,209.0252,208.6266,208.7152,8235.0
2018-07-10 10:15:00,235.8,236.32,235.8,236.14,16723.0,208.8923,209.353,208.8923,209.1935,16723.0
2018-07-10 10:20:00,236.29,236.3,236.03,236.29,8069.0,209.3264,209.3353,209.0961,209.3264,8069.0
2018-07-10 10:25:00,236.27,236.34,235.61,235.61,11902.0,209.3087,209.3707,208.724,208.724,11902.0
2018-07-10 10:30:00,235.6,236.1,235.5,235.78,8796.0,208.7152,209.1581,208.6266,208.8746,8796.0
2018-07-10 10:35:00,235.86,236.33,235.86,236.33,7943.0,208.9455,209.3619,208.9455,209.3619,7943.0
2018-07-10 10:40:00,236.25,236.56,235.72,235.94,9803.0,209.291,209.5656,208.8215,209.0164,9803.0
2018-07-10 10:45:00,235.97,236.18,235.59,235.79,7370.0,209.0429,209.229,208.7063,208.8835,7370.0
2018-07-10 10:50:00,235.69,236.01,235.68,235.74,7212.0,208.7949,209.0784,208.786,208.8392,7212.0
2018-07-10 10:55:00,235.8,236.12,235.8,236.05,5655.0,208.8923,209.1758,208.8923,209.1138,5655.0
2018-07-10 11:00:00,236.05,236.07,235.66,235.85,8430.0,209.1138,209.1315,208.7683,208.9366,8430.0
2018-07-10 11:05:00,235.83,235.99,235.72,235.87,5154.0,208.9189,209.0607,208.8215,208.9543,5154.0
2018-07-10 11:10:00,235.79,235.79,235.24,235.33,5701.0,208.8835,208.8835,208.3962,208.476,5701.0
2018-07-10 11:15:00,235.37,235.6,235.35,235.59,5225.0,208.5114,208.7152,208.4937,208.7063,5225.0
2018-07-10 11:20:00,235.59,235.61,234.57,234.67,8950.0,208.7063,208.724,207.8027,207.8913,8950.0
2018-07-10 11:25:00,234.64,234.77,234.53,234.71,6176.0,207.8647,207.9799,207.7673,207.9267,6176.0
2018-07-10 11:30:00,234.62,235.0,234.56,235.0,3740.0,207.847,208.1836,207.7938,208.1836,3740.0
2018-07-10 11:35:00,235.06,235.34,235.05,235.28,6805.0,208.2368,208.4848,208.2279,208.4317,6805.0
2018-07-10 11:40:00,235.32,235.49,235.09,235.33,6572.0,208.4671,208.6177,208.2634,208.476,6572.0
2018-07-10 11:45:00,235.36,235.65,235.28,235.6,6407.0,208.5025,208.7595,208.4317,208.7152,6407.0
2018-07-10 11:50:00,235.53,235.55,234.82,234.82,5883.0,208.6531,208.6709,208.0242,208.0242,5883.0
2018-07-10 11:55:00,234.83,235.06,234.83,235.06,5653.0,208.033,208.2368,208.033,208.2368,5653.0
2018-07-10 12:00:00,235.09,235.26,234.72,234.72,2018.0,208.2634,208.414,207.9356,207.9356,2018.0
2018-07-10 12:05:00,234.77,235.14,234.76,235.02,5869.0,207.9799,208.3076,207.971,208.2013,5869.0
2018-07-10 12:10:00,235.17,235.37,235.17,235.23,4428.0,208.3342,208.5114,208.3342,208.3874,4428.0
2018-07-10 12:15:00,235.13,235.3,235.06,235.3,2298.0,208.2988,208.4494,208.2368,208.4494,2298.0
2018-07-10 12:20:00,235.39,235.42,234.96,234.97,4600.0,208.5291,208.5557,208.1482,208.157,4600.0
2018-07-10 12:25:00,234.93,235.1,234.72,235.1,15171.0,208.1216,208.2722,207.9356,208.2722,15171.0
2018-07-10 12:30:00,235.17,235.36,235.16,235.36,9456.0,208.3342,208.5025,208.3254,208.5025,9456.0
2018-07-10 12:35:00,235.36,235.6,235.33,235.56,6526.0,208.5025,208.7152,208.476,208.6797,6526.0
2018-07-10 12:40:00,235.54,235.56,235.02,235.02,5727.0,208.662,208.6797,208.2013,208.2013,5727.0
2018-07-10 12:45:00,235.07,235.22,234.97,235.03,4660.0,208.2456,208.3785,208.157,208.2102,4660.0
2018-07-10 12:50:00,234.98,235.11,234.95,235.11,2660.0,208.1659,208.2811,208.1393,208.2811,2660.0
2018-07-10 12:55:00,235.14,235.34,235.14,235.21,5502.0,208.3076,208.4848,208.3076,208.3697,5502.0
2018-07-10 13:00:00,235.23,235.23,235.09,235.16,2810.0,208.3874,208.3874,208.2634,208.3254,2810.0
2018-07-10 13:05:00,235.2,235.2,234.98,234.99,4031.0,208.3608,208.3608,208.1659,208.1748,4031.0
2018-07-10 13:10:00,234.94,235.06,234.69,234.9,6680.0,208.1305,208.2368,207.909,208.095,6680.0
2018-07-10 13:15:00,234.86,235.0,234.79,234.88,4188.0,208.0596,208.1836,207.9976,208.0773,4188.0
2018-07-10 13:20:00,235.02,235.03,234.9,234.9,2262.0,208.2013,208.2102,208.095,208.095,2262.0
2018-07-10 13:25:00,234.92,235.01,234.8,234.8,3683.0,208.1128,208.1925,208.0064,208.0064,3683.0
2018-07-10 13:30:00,234.8,234.97,234.8,234.95,5469.0,208.0064,208.157,208.0064,208.1393,5469.0
2018-07-10 13:35:00,234.89,234.92,234.51,234.51,9173.0,208.0862,208.1128,207.7495,207.7495,9173.0
2018-07-10 13:40:00,234.54,234.74,234.54,234.56,7781.0,207.7761,207.9533,207.7761,207.7938,7781.0
2018-07-10 13:45:00,234.57,234.74,234.56,234.74,3222.0,207.8027,207.9533,207.7938,207.9533,3222.0
2018-07-10 13:50:00,234.64,234.91,234.54,234.85,4115.0,207.8647,208.1039,207.7761,208.0507,4115.0
2018-07-10 13:55:00,234.9,235.08,234.9,234.92,3020.0,208.095,208.2545,208.095,208.1128,3020.0
2018-07-10 14:00:00,235.09,235.38,235.0,235.37,5656.0,208.2634,208.5203,208.1836,208.5114,5656.0
2018-07-10 14:05:00,235.43,235.48,235.35,235.45,3500.0,208.5646,208.6088,208.4937,208.5823,3500.0
2018-07-10 14:10:00,235.39,235.65,235.39,235.51,7716.0,208.5291,208.7595,208.5291,208.6354,7716.0
2018-07-10 14:15:00,235.49,235.53,235.26,235.41,5469.0,208.6177,208.6531,208.414,208.5468,5469.0
2018-07-10 14:20:00,235.41,235.56,235.41,235.51,5100.0,208.5468,208.6797,208.5468,208.6354,5100.0
2018-07-10 14:25:00,235.47,235.92,235.47,235.79,4444.0,208.6,208.9986,208.6,208.8835,4444.0
2018-07-10 14:30:00,235.71,235.92,235.7,235.83,3403.0,208.8126,208.9986,208.8037,208.9189,3403.0
2018-07-10 14:35:00,235.86,235.9,235.79,235.9,2900.0,208.9455,208.9809,208.8835,208.9809,2900.0
2018-07-10 14:40:00,235.88,235.93,235.55,235.55,3284.0,208.9632,209.0075,208.6709,208.6709,3284.0
2018-07-10 14:45:00,235.56,235.84,235.56,235.68,4480.0,208.6797,208.9278,208.6797,208.786,4480.0
2018-07-10 14:50:00,235.61,235.63,235.39,235.55,3568.0,208.724,208.7417,208.5291,208.6709,3568.0
2018-07-10 14:55:00,235.56,235.9,235.56,235.79,7482.0,208.6797,208.9809,208.6797,208.8835,7482.0
2018-07-10 15:00:00,235.69,235.82,235.69,235.78,5503.0,208.7949,208.9101,208.7949,208.8746,5503.0
2018-07-10 15:05:00,235.77,235.77,235.59,235.69,4918.0,208.8658,208.8658,208.7063,208.7949,4918.0
2018-07-10 15:10:00,235.71,235.74,235.62,235.69,6062.0,208.8126,208.8392,208.7329,208.7949,6062.0
2018-07-10 15:15:00,235.65,235.7,235.62,235.66,3635.0,208.7595,208.8037,208.7329,208.7683,3635.0
2018-07-10 15:20:00,235.69,235.73,235.64,235.73,6438.0,208.7949,208.8303,208.7506,208.8303,6438.0
2018-07-10 15:25:00,235.7,235.79,235.62,235.7,7713.0,208.8037,208.8835,208.7329,208.8037,7713.0
2018-07-10 15:30:00,235.71,235.85,235.67,235.81,8577.0,208.8126,208.9366,208.7772,208.9012,8577.0
2018-07-10 15:35:00,235.77,235.8,235.61,235.75,5617.0,208.8658,208.8923,208.724,208.848,5617.0
2018-07-10 15:40:00,235.79,235.82,235.73,235.76,9225.0,208.8835,208.9101,208.8303,208.8569,9225.0
2018-07-10 15:45:00,235.71,235.76,235.32,235.4,15661.0,208.8126,208.8569,208.4671,208.538,15661.0
2018-07-10 15:50:00,235.45,235.78,235.45,235.65,16689.0,208.5823,208.8746,208.5823,208.7595,16689.0
2018-07-10 15:55:00,235.65,235.95,235.59,235.69,41055.0,208.7595,209.0252,208.7063,208.7949,41055.0
2018-07-11 09:30:00,233.24,233.47,232.3,232.54,30097.0,206.6245,206.8282,205.7917,206.0043,30097.0
2018-07-11 09:35:00,232.51,232.96,232.08,232.41,13291.0,205.9778,206.3764,205.5968,205.8892,13291.0
2018-07-11 09:40:00,232.41,232.78,232.18,232.78,13026.0,205.8892,206.217,205.6854,206.217,13026.0
2018-07-11 09:45:00,232.56,232.7,231.7,232.17,24199.0,206.0221,206.1461,205.2602,205.6766,24199.0
2018-07-11 09:50:00,232.05,232.06,231.84,231.84,11373.0,205.5703,205.5791,205.3842,205.3842,11373.0
2018-07-11 09:55:00,231.84,231.84,231.84,231.84,0.0,205.3842,205.3842,205.3842,205.3842,0.0
2018-07-11 10:00:00,231.84,231.84,231.84,231.84,0.0,205.3842,205.3842,205.3842,205.3842,0.0
2018-07-11 10:05:00,231.45,231.73,231.42,231.71,1449.0,205.0387,205.2868,205.0121,205.2691,1449.0
2018-07-11 10:10:00,231.57,231.62,231.23,231.62,7103.0,205.145,205.1893,204.8438,205.1893,7103.0
2018-07-11 10:15:00,231.6,232.15,231.59,231.81,9080.0,205.1716,205.6588,205.1627,205.3576,9080.0
2018-07-11 10:20:00,231.84,231.95,231.41,231.55,20244.0,205.3842,205.4817,205.0033,205.1273,20244.0
2018-07-11 10:25:00,231.54,231.59,231.11,231.57,31430.0,205.1185,205.1627,204.7375,205.145,31430.0
2018-07-11 10:30:00,231.58,232.1,231.4,231.4,16324.0,205.1539,205.6145,204.9944,204.9944,16324.0
2018-07-11 10:35:00,231.39,231.75,231.24,231.5,14140.0,204.9856,205.3045,204.8527,205.083,14140.0
2018-07-11 10:40:00,231.51,231.65,231.33,231.57,6774.0,205.0919,205.2159,204.9324,205.145,6774.0
2018-07-11 10:45:00,231.49,231.53,231.17,231.25,5502.0,205.0742,205.1096,204.7907,204.8615,5502.0
2018-07-11 10:50:00,231.29,231.48,231.27,231.29,4875.0,204.897,205.0653,204.8793,204.897,4875.0
2018-07-11 10:55:00,231.21,231.44,231.17,231.35,10408.0,204.8261,205.0299,204.7907,204.9501,10408.0
2018-07-11 11:00:00,231.42,231.93,231.41,231.61,8770.0,205.0121,205.4639,205.0033,205.1805,8770.0
2018-07-11 11:05:00,231.43,231.82,231.35,231.35,13520.0,205.021,205.3665,204.9501,204.9501,13520.0
2018-07-11 11:10:00,231.36,231.6,231.26,231.26,4241.0,204.959,205.1716,204.8704,204.8704,4241.0
2018-07-11 11:15:00,231.33,231.43,231.15,231.2,4153.0,204.9324,205.021,204.773,204.8173,4153.0
2018-07-11 11:20:00,231.26,231.29,231.0,231.21,8344.0,204.8704,204.897,204.6401,204.8261,8344.0
2018-07-11 11:25:00,231.13,231.13,230.88,230.97,5886.0,204.7552,204.7552,204.5338,204.6135,5886.0
2018-07-11 11:30:00,230.95,230.96,230.67,230.78,12402.0,204.5958,204.6046,204.3477,204.4452,12402.0
2018-07-11 11:35:00,230.81,231.08,230.81,231.05,6239.0,204.4718,204.7109,204.4718,204.6844,6239.0
2018-07-11 11:40:00,231.08,231.09,230.78,230.85,6666.0,204.7109,204.7198,204.4452,204.5072,6666.0
2018-07-11 11:45:00,230.69,230.87,230.42,230.79,7586.0,204.3654,204.5249,204.1263,204.454,7586.0
2018-07-11 11:50:00,230.78,230.78,230.41,230.42,7311.0,204.4452,204.4452,204.1174,204.1263,7311.0
2018-07-11 11:55:00,230.35,230.55,230.25,230.29,11149.0,204.0642,204.2414,203.9757,204.0111,11149.0
2018-07-11 12:00:00,230.28,230.33,230.2,230.23,9326.0,204.0022,204.0465,203.9314,203.9579,9326.0
2018-07-11 12:05:00,230.25,230.66,230.25,230.64,4517.0,203.9757,204.3389,203.9757,204.3212,4517.0
2018-07-11 12:10:00,230.63,230.68,230.43,230.5,5337.0,204.3123,204.3566,204.1351,204.1971,5337.0
2018-07-11 12:15:00,230.48,230.8,230.45,230.63,6647.0,204.1794,204.4629,204.1528,204.3123,6647.0
2018-07-11 12:20:00,230.55,230.74,230.5,230.61,7210.0,204.2414,204.4097,204.1971,204.2946,7210.0
2018-07-11 12:25:00,230.62,230.69,230.4,230.58,4483.0,204.3034,204.3654,204.1085,204.268,4483.0
2018-07-11 12:30:00,230.53,230.93,230.53,230.85,6971.0,204.2237,204.5781,204.2237,204.5072,6971.0
2018-07-11 12:35:00,230.81,230.84,230.64,230.64,8304.0,204.4718,204.4983,204.3212,204.3212,8304.0
2018-07-11 12:40:00,230.7,230.7,230.45,230.45,3144.0,204.3743,204.3743,204.1528,204.1528,3144.0
2018-07-11 12:45:00,230.39,230.75,230.36,230.55,4129.0,204.0997,204.4186,204.0731,204.2414,4129.0
2018-07-11 12:50:00,230.59,230.64,230.34,230.38,2483.0,204.2769,204.3212,204.0554,204.0908,2483.0
2018-07-11 12:55:00,230.36,230.4,230.1,230.31,7186.0,204.0731,204.1085,203.8428,204.0288,7186.0
2018-07-11 13:00:00,230.34,230.36,230.24,230.28,6030.0,204.0554,204.0731,203.9668,204.0022,6030.0
2018-07-11 13:05:00,230.2,230.24,230.05,230.05,6018.0,203.9314,203.9668,203.7985,203.7985,6018.0
2018-07-11 13:10:00,230.12,230.26,230.02,230.26,5326.0,203.8605,203.9845,203.7719,203.9845,5326.0
2018-07-11 13:15:00,230.22,230.37,230.2,230.33,2164.0,203.9491,204.082,203.9314,204.0465,2164.0
2018-07-11 13:20:00,230.33,230.62,230.33,230.59,3505.0,204.0465,204.3034,204.0465,204.2769,3505.0
2018-07-11 13:25:00,230.58,230.74,230.55,230.61,6531.0,204.268,204.4097,204.2414,204.2946,6531.0
2018-07-11 13:30:00,230.62,230.82,230.58,230.62,25925.0,204.3034,204.4806,204.268,204.3034,25925.0
2018-07-11 13:35:00,230.64,230.66,230.28,230.34,4663.0,204.3212,204.3389,204.0022,204.0554,4663.0
2018-07-11 13:40:00,230.34,230.42,230.28,230.28,2100.0,204.0554,204.1263,204.0022,204.0022,2100.0
2018-07-11 13:45:00,230.35,230.39,230.31,230.31,4387.0,204.0642,204.0997,204.0288,204.0288,4387.0
2018-07-11 13:50:00,230.32,230.36,230.06,230.1,5932.0,204.0377,204.0731,203.8073,203.8428,5932.0
2018-07-11 13:55:00,230.14,230.21,230.09,230.18,4085.0,203.8782,203.9402,203.8339,203.9136,4085.0
2018-07-11 14:00:00,230.21,230.54,230.21,230.31,5005.0,203.9402,204.2326,203.9402,204.0288,5005.0
2018-07-11 14:05:00,230.44,230.44,230.1,230.12,3982.0,204.144,204.144,203.8428,203.8605,3982.0
2018-07-11 14:10:00,230.04,230.07,229.71,229.73,16958.0,203.7896,203.8162,203.4973,203.515,16958.0
2018-07-11 14:15:00,229.7,229.83,229.6,229.75,5660.0,203.4884,203.6036,203.3998,203.5327,5660.0
2018-07-11 14:20:00,229.76,230.13,229.76,230.09,8966.0,203.5416,203.8694,203.5416,203.8339,8966.0
2018-07-11 14:25:00,230.16,230.36,230.1,230.36,2700.0,203.8959,204.0731,203.8428,204.0731,2700.0
2018-07-11 14:30:00,230.32,230.61,230.32,230.57,6118.0,204.0377,204.2946,204.0377,204.2591,6118.0
2018-07-11 14:35:00,230.56,230.66,230.5,230.6,2850.0,204.2503,204.3389,204.1971,204.2857,2850.0
2018-07-11 14:40:00,230.6,230.61,230.4,230.61,6875.0,204.2857,204.2946,204.1085,204.2946,6875.0
2018-07-11 14:45:00,230.63,230.69,230.59,230.68,2530.0,204.3123,204.3654,204.2769,204.3566,2530.0
2018-07-11 14:50:00,230.66,230.77,230.57,230.65,13401.0,204.3389,204.4363,204.2591,204.33,13401.0
2018-07-11 14:55:00,230.7,230.73,230.6,230.62,6380.0,204.3743,204.4009,204.2857,204.3034,6380.0
2018-07-11 15:00:00,230.58,230.78,230.45,230.75,7867.0,204.268,204.4452,204.1528,204.4186,7867.0
2018-07-11 15:05:00,230.89,230.98,230.76,230.8,12211.0,204.5426,204.6224,204.4275,204.4629,12211.0
2018-07-11 15:10:00,230.85,230.98,230.71,230.71,4775.0,204.5072,204.6224,204.3832,204.3832,4775.0
2018-07-11 15:15:00,230.75,230.81,230.5,230.65,10111.0,204.4186,204.4718,204.1971,204.33,10111.0
2018-07-11 15:20:00,230.64,230.68,230.38,230.47,11731.0,204.3212,204.3566,204.0908,204.1706,11731.0
2018-07-11 15:25:00,230.52,230.52,230.37,230.41,7031.0,204.2148,204.2148,204.082,204.1174,7031.0
2018-07-11 15:30:00,230.49,230.79,230.49,230.79,5365.0,204.1883,204.454,204.1883,204.454,5365.0
2018-07-11 15:35:00,230.84,230.98,230.79,230.92,7400.0,204.4983,204.6224,204.454,204.5692,7400.0
2018-07-11 15:40:00,230.89,230.89,230.53,230.53,14127.0,204.5426,204.5426,204.2237,204.2237,14127.0
2018-07-11 15:45:00,230.48,231.0,230.48,230.96,30894.0,204.1794,204.6401,204.1794,204.6046,30894.0
2018-07-11 15:50:00,230.94,230.94,230.33,230.45,26416.0,204.5869,204.5869,204.0465,204.1528,26416.0
2018-07-11 15:55:00,230.45,230.53,229.98,230.23,87347.0,204.1528,204.2237,203.7365,203.9579,87347.0
2018-07-12 09:30:00,231.78,232.0,230.83,231.01,33909.0,205.3311,205.526,204.4895,204.6489,33909.0
2018-07-12 09:35:00,231.11,231.28,230.52,230.67,28289.0,204.7375,204.8881,204.2148,204.3477,28289.0
2018-07-12 09:40:00,230.53,230.56,229.77,230.29,19152.0,204.2237,204.2503,203.5504,204.0111,19152.0
2018-07-12 09:45:00,230.35,230.35,229.61,230.01,18713.0,204.0642,204.0642,203.4087,203.763,18713.0
2018-07-12 09:50:00,230.04,230.59,230.03,230.59,20224.0,203.7896,204.2769,203.7808,204.2769,20224.0
2018-07-12 09:55:00,230.56,231.36,230.36,231.36,12755.0,204.2503,204.959,204.0731,204.959,12755.0
2018-07-12 10:00:00,231.39,232.0,231.39,231.61,15950.0,204.9856,205.526,204.9856,205.1805,15950.0
2018-07-12 10:05:00,231.76,231.91,231.55,231.65,10738.0,205.3133,205.4462,205.1273,205.2159,10738.0
2018-07-12 10:10:00,231.69,231.69,231.23,231.43,50664.0,205.2513,205.2513,204.8438,205.021,50664.0
2018-07-12 10:15:00,231.45,231.66,230.98,230.98,14521.0,205.0387,205.2248,204.6224,204.6224,14521.0
2018-07-12 10:20:00,231.02,231.73,231.02,231.6,6152.0,204.6578,205.2868,204.6578,205.1716,6152.0
2018-07-12 10:25:00,231.56,231.95,231.46,231.95,12582.0,205.1362,205.4817,205.0476,205.4817,12582.0
2018-07-12 10:30:00,232.0,232.14,231.92,231.96,9547.0,205.526,205.65,205.4551,205.4905,9547.0
2018-07-12 10:35:00,231.99,232.2,231.88,232.13,7855.0,205.5171,205.7031,205.4197,205.6411,7855.0
2018-07-12 10:40:00,232.16,232.39,232.15,232.22,15844.0,205.6677,205.8715,205.6588,205.7209,15844.0
2018-07-12 10:45:00,232.2,232.22,232.0,232.05,7062.0,205.7031,205.7209,205.526,205.5703,7062.0
2018-07-12 10:50:00,232.14,232.15,231.84,232.08,6249.0,205.65,205.6588,205.3842,205.5968,6249.0
2018-07-12 10:55:00,232.03,232.38,231.89,232.38,6990.0,205.5525,205.8626,205.4285,205.8626,6990.0
2018-07-12 11:00:00,232.48,233.0,232.42,232.88,12018.0,205.9512,206.4118,205.898,206.3055,12018.0
2018-07-12 11:05:00,232.93,232.95,232.73,232.82,8549.0,206.3498,206.3676,206.1727,206.2524,8549.0
2018-07-12 11:10:00,232.83,232.94,232.7,232.79,9363.0,206.2612,206.3587,206.1461,206.2258,9363.0
2018-07-12 11:15:00,232.79,232.94,232.61,232.68,6698.0,206.2258,206.3587,206.0664,206.1284,6698.0
2018-07-12 11:20:00,232.65,232.86,232.6,232.83,8784.0,206.1018,206.2878,206.0575,206.2612,8784.0
2018-07-12 11:25:00,232.86,232.86,232.58,232.58,4473.0,206.2878,206.2878,206.0398,206.0398,4473.0
2018-07-12 11:30:00,232.6,232.93,232.45,232.9,8389.0,206.0575,206.3498,205.9246,206.3233,8389.0
2018-07-12 11:35:00,232.89,232.89,232.63,232.74,6737.0,206.3144,206.3144,206.0841,206.1815,6737.0
2018-07-12 11:40:00,232.78,232.85,232.58,232.77,4900.0,206.217,206.279,206.0398,206.2081,4900.0
2018-07-12 11:45:00,232.77,232.9,232.72,232.9,6220.0,206.2081,206.3233,206.1638,206.3233,6220.0
2018-07-12 11:50:00,232.92,232.94,232.75,232.86,5022.0,206.341,206.3587,206.1904,206.2878,5022.0
2018-07-12 11:55:00,232.86,233.25,232.81,233.14,8220.0,206.2878,206.6333,206.2435,206.5359,8220.0
2018-07-12 12:00:00,233.2,233.25,233.0,233.01,5728.0,206.589,206.6333,206.4118,206.4207,5728.0
2018-07-12 12:05:00,233.07,233.08,232.88,232.91,11993.0,206.4739,206.4827,206.3055,206.3321,11993.0
2018-07-12 12:10:00,232.87,233.02,232.85,233.0,4600.0,206.2967,206.4296,206.279,206.4118,4600.0
2018-07-12 12:15:00,233.0,233.11,232.94,233.02,4066.0,206.4118,206.5093,206.3587,206.4296,4066.0
2018-07-12 12:20:00,233.05,233.26,233.05,233.18,3350.0,206.4561,206.6422,206.4561,206.5713,3350.0
2018-07-12 12:25:00,233.18,233.52,233.18,233.4,13251.0,206.5713,206.8725,206.5713,206.7662,13251.0
2018-07-12 12:30:00,233.46,233.63,233.46,233.59,5478.0,206.8194,206.97,206.8194,206.9345,5478.0
2018-07-12 12:35:00,233.58,233.75,233.48,233.48,6249.0,206.9257,207.0763,206.8371,206.8371,6249.0
2018-07-12 12:40:00,233.42,233.42,232.97,233.11,10770.0,206.7839,206.7839,206.3853,206.5093,10770.0
2018-07-12 12:45:00,233.07,233.13,232.76,232.76,6095.0,206.4739,206.527,206.1992,206.1992,6095.0
2018-07-12 12:50:00,232.83,233.01,232.68,232.98,8854.0,206.2612,206.4207,206.1284,206.3941,8854.0
2018-07-12 12:55:00,232.99,233.3,232.99,233.23,10108.0,206.403,206.6776,206.403,206.6156,10108.0
2018-07-12 13:00:00,233.26,233.31,233.2,233.2,3782.0,206.6422,206.6865,206.589,206.589,3782.0
2018-07-12 13:05:00,233.22,233.22,232.85,232.89,6592.0,206.6067,206.6067,206.279,206.3144,6592.0
2018-07-12 13:10:00,232.89,233.18,232.89,233.1,7574.0,206.3144,206.5713,206.3144,206.5004,7574.0
2018-07-12 13:15:00,233.1,233.2,233.03,233.11,3879.0,206.5004,206.589,206.4384,206.5093,3879.0
2018-07-12 13:20:00,233.11,233.12,232.95,233.02,4822.0,206.5093,206.5182,206.3676,206.4296,4822.0
2018-07-12 13:25:00,233.09,233.33,233.08,233.33,3599.0,206.4916,206.7042,206.4827,206.7042,3599.0
2018-07-12 13:30:00,233.34,233.34,232.79,232.82,4432.0,206.713,206.713,206.2258,206.2524,4432.0
2018-07-12 13:35:00,232.82,232.95,232.61,232.95,8006.0,206.2524,206.3676,206.0664,206.3676,8006.0
2018-07-12 13:40:00,233.15,233.22,233.0,233.09,5445.0,206.5447,206.6067,206.4118,206.4916,5445.0
2018-07-12 13:45:00,233.06,233.18,232.88,232.88,4733.0,206.465,206.5713,206.3055,206.3055,4733.0
2018-07-12 13:50:00,232.87,232.87,232.59,232.75,3805.0,206.2967,206.2967,206.0486,206.1904,3805.0
2018-07-12 13:55:00,232.76,232.85,232.61,232.67,1920.0,206.1992,206.279,206.0664,206.1195,1920.0
2018-07-12 14:00:00,232.64,232.85,232.61,232.76,4435.0,206.0929,206.279,206.0664,206.1992,4435.0
2018-07-12 14:05:00,232.7,232.79,232.54,232.62,2978.0,206.1461,206.2258,206.0043,206.0752,2978.0
2018-07-12 14:10:00,232.56,232.74,232.56,232.63,5034.0,206.0221,206.1815,206.0221,206.0841,5034.0
2018-07-12 14:15:00,232.56,232.72,232.56,232.62,3495.0,206.0221,206.1638,206.0221,206.0752,3495.0
2018-07-12 14:20:00,232.64,233.0,232.64,232.98,10751.0,206.0929,206.4118,206.0929,206.3941,10751.0
2018-07-12 14:25:00,232.99,233.09,232.97,233.02,9970.0,206.403,206.4916,206.3853,206.4296,9970.0
2018-07-12 14:30:00,233.02,233.1,232.88,233.06,13331.0,206.4296,206.5004,206.3055,206.465,13331.0
2018-07-12 14:35:00,233.11,233.12,232.89,233.07,7748.0,206.5093,206.5182,206.3144,206.4739,7748.0
2018-07-12 14:40:00,233.08,233.17,232.99,233.0,17774.0,206.4827,206.5624,206.403,206.4118,17774.0
2018-07-12 14:45:00,233.0,233.04,232.8,232.92,13615.0,206.4118,206.4473,206.2347,206.341,13615.0
2018-07-12 14:50:00,232.94,232.98,232.89,232.93,4585.0,206.3587,206.3941,206.3144,206.3498,4585.0
2018-07-12 14:55:00,232.93,233.02,232.85,232.95,5775.0,206.3498,206.4296,206.279,206.3676,5775.0
2018-07-12 15:00:00,232.98,233.27,232.96,233.24,12925.0,206.3941,206.651,206.3764,206.6245,12925.0
2018-07-12 15:05:00,233.25,233.29,233.11,233.17,6895.0,206.6333,206.6688,206.5093,206.5624,6895.0
2018-07-12 15:10:00,233.13,233.19,232.87,233.19,7030.0,206.527,206.5802,206.2967,206.5802,7030.0
2018-07-12 15:15:00,233.16,233.42,233.12,233.19,7950.0,206.5536,206.7839,206.5182,206.5802,7950.0
2018-07-12 15:20:00,233.23,233.24,232.76,232.92,5970.0,206.6156,206.6245,206.1992,206.341,5970.0
2018-07-12 15:25:00,232.91,233.26,232.89,233.18,7604.0,206.3321,206.6422,206.3144,206.5713,7604.0
2018-07-12 15:30:00,233.17,233.45,233.1,233.11,14144.0,206.5624,206.8105,206.5004,206.5093,14144.0
2018-07-12 15:35:00,233.1,233.2,232.79,232.81,15319.0,206.5004,206.589,206.2258,206.2435,15319.0
2018-07-12 15:40:00,232.81,232.99,232.75,232.85,30682.0,206.2435,206.403,206.1904,206.279,30682.0
2018-07-12 15:45:00,232.84,232.91,232.64,232.91,31166.0,206.2701,206.3321,206.0929,206.3321,31166.0
2018-07-12 15:50:00,232.87,232.87,232.58,232.66,12439.0,206.2967,206.2967,206.0398,206.1106,12439.0
2018-07-12 15:55:00,232.64,232.75,232.59,232.69,36309.0,206.0929,206.1904,206.0486,206.1372,36309.0
2018-07-13 09:30:00,232.0,232.67,231.81,232.5,20066.0,205.526,206.1195,205.3576,205.9689,20066.0
2018-07-13 09:35:00,232.59,233.56,232.49,233.56,11237.0,206.0486,206.9079,205.96,206.9079,11237.0
2018-07-13 09:40:00,233.38,233.46,232.69,232.93,8513.0,206.7485,206.8194,206.1372,206.3498,8513.0
2018-07-13 09:45:00,232.87,233.77,232.74,233.38,9483.0,206.2967,207.094,206.1815,206.7485,9483.0
2018-07-13 09:50:00,233.42,233.69,233.29,233.49,11137.0,206.7839,207.0231,206.6688,206.8459,11137.0
2018-07-13 09:55:00,233.43,233.96,233.2,233.96,5680.0,206.7928,207.2623,206.589,207.2623,5680.0
2018-07-13 10:00:00,233.87,234.18,233.71,234.09,7298.0,207.1826,207.4572,207.0408,207.3775,7298.0
2018-07-13 10:05:00,234.27,234.49,234.16,234.49,5080.0,207.5369,207.7318,207.4395,207.7318,5080.0
2018-07-13 10:10:00,234.49,234.62,234.3,234.3,6100.0,207.7318,207.847,207.5635,207.5635,6100.0
2018-07-13 10:15:00,234.32,234.82,234.32,234.5,17297.0,207.5812,208.0242,207.5812,207.7407,17297.0
2018-07-13 10:20:00,234.53,234.53,234.29,234.5,12893.0,207.7673,207.7673,207.5546,207.7407,12893.0
2018-07-13 10:25:00,234.5,234.5,233.9,233.9,15555.0,207.7407,207.7407,207.2091,207.2091,15555.0
2018-07-13 10:30:00,233.95,234.37,233.95,234.22,5170.0,207.2534,207.6255,207.2534,207.4926,5170.0
2018-07-13 10:35:00,234.17,234.17,233.92,234.11,5825.0,207.4483,207.4483,207.2269,207.3952,5825.0
2018-07-13 10:40:00,234.31,234.47,234.06,234.24,7373.0,207.5724,207.7141,207.3509,207.5103,7373.0
2018-07-13 10:45:00,234.32,234.59,234.19,234.54,21640.0,207.5812,207.8204,207.4661,207.7761,21640.0
2018-07-13 10:50:00,234.7,234.89,234.55,234.77,12115.0,207.9179,208.0862,207.785,207.9799,12115.0
2018-07-13 10:55:00,234.66,234.71,234.46,234.5,6550.0,207.8824,207.9267,207.7052,207.7407,6550.0
2018-07-13 11:00:00,234.48,234.48,234.05,234.12,4030.0,207.723,207.723,207.342,207.404,4030.0
2018-07-13 11:05:00,234.05,234.53,234.02,234.34,8558.0,207.342,207.7673,207.3155,207.5989,8558.0
2018-07-13 11:10:00,234.34,234.68,234.27,234.41,9438.0,207.5989,207.9001,207.5369,207.6609,9438.0
2018-07-13 11:15:00,234.4,234.41,233.69,233.95,8650.0,207.6521,207.6609,207.0231,207.2534,8650.0
2018-07-13 11:20:00,234.14,234.18,233.8,234.13,12649.0,207.4218,207.4572,207.1206,207.4129,12649.0
2018-07-13 11:25:00,234.19,234.38,233.96,233.96,6400.0,207.4661,207.6344,207.2623,207.2623,6400.0
2018-07-13 11:30:00,233.96,234.03,233.81,233.9,7190.0,207.2623,207.3243,207.1294,207.2091,7190.0
2018-07-13 11:35:00,233.88,233.91,233.53,233.53,3625.0,207.1914,207.218,206.8814,206.8814,3625.0
2018-07-13 11:40:00,233.57,233.65,233.1,233.64,4500.0,206.9168,206.9877,206.5004,206.9788,4500.0
2018-07-13 11:45:00,233.74,233.75,233.06,233.34,7598.0,207.0674,207.0763,206.465,206.713,7598.0
2018-07-13 11:50:00,233.36,233.42,233.13,233.42,15530.0,206.7308,206.7839,206.527,206.7839,15530.0
2018-07-13 11:55:00,233.33,233.35,233.11,233.31,1500.0,206.7042,206.7219,206.5093,206.6865,1500.0
2018-07-13 12:00:00,233.47,233.51,233.38,233.43,1864.0,206.8282,206.8637,206.7485,206.7928,1864.0
2018-07-13 12:05:00,233.53,233.9,233.53,233.9,5618.0,206.8814,207.2091,206.8814,207.2091,5618.0
2018-07-13 12:10:00,233.91,234.17,233.73,233.79,7350.0,207.218,207.4483,207.0585,207.1117,7350.0
2018-07-13 12:15:00,233.73,233.73,233.52,233.64,1600.0,207.0585,207.0585,206.8725,206.9788,1600.0
2018-07-13 12:20:00,233.57,233.71,233.39,233.44,3200.0,206.9168,207.0408,206.7573,206.8016,3200.0
2018-07-13 12:25:00,233.44,233.6,233.43,233.6,2547.0,206.8016,206.9434,206.7928,206.9434,2547.0
2018-07-13 12:30:00,233.53,233.7,233.53,233.55,12454.0,206.8814,207.032,206.8814,206.8991,12454.0
2018-07-13 12:35:00,233.64,233.81,233.48,233.65,12466.0,206.9788,207.1294,206.8371,206.9877,12466.0
2018-07-13 12:40:00,233.67,233.93,233.6,233.93,1365.0,207.0054,207.2357,206.9434,207.2357,1365.0
2018-07-13 12:45:00,233.97,234.14,233.96,234.08,1889.0,207.2712,207.4218,207.2623,207.3686,1889.0
2018-07-13 12:50:00,234.11,234.28,234.08,234.26,2198.0,207.3952,207.5458,207.3686,207.5281,2198.0
2018-07-13 12:55:00,234.24,234.33,234.16,234.24,2055.0,207.5103,207.5901,207.4395,207.5103,2055.0
2018-07-13 13:00:00,234.2,234.2,233.9,234.0,3191.0,207.4749,207.4749,207.2091,207.2977,3191.0
2018-07-13 13:05:00,233.94,234.16,233.9,234.11,2756.0,207.2446,207.4395,207.2091,207.3952,2756.0
2018-07-13 13:10:00,234.11,234.14,233.88,233.88,1355.0,207.3952,207.4218,207.1914,207.1914,1355.0
2018-07-13 13:15:00,233.92,233.97,233.88,233.88,1209.0,207.2269,207.2712,207.1914,207.1914,1209.0
2018-07-13 13:20:00,233.95,234.04,233.87,234.04,2611.0,207.2534,207.3332,207.1826,207.3332,2611.0
2018-07-13 13:25:00,234.05,234.11,233.92,233.98,4033.0,207.342,207.3952,207.2269,207.28,4033.0
2018-07-13 13:30:00,234.02,234.02,233.56,233.56,3832.0,207.3155,207.3155,206.9079,206.9079,3832.0
2018-07-13 13:35:00,233.52,233.64,233.38,233.59,7473.0,206.8725,206.9788,206.7485,206.9345,7473.0
2018-07-13 13:40:00,233.63,233.63,233.42,233.45,3230.0,206.97,206.97,206.7839,206.8105,3230.0
2018-07-13 13:45:00,233.44,233.59,233.44,233.57,2612.0,206.8016,206.9345,206.8016,206.9168,2612.0
2018-07-13 13:50:00,233.6,233.96,233.6,233.8,2892.0,206.9434,207.2623,206.9434,207.1206,2892.0
2018-07-13 13:55:00,233.8,234.08,233.8,233.98,3216.0,207.1206,207.3686,207.1206,207.28,3216.0
2018-07-13 14:00:00,234.01,234.01,233.8,233.84,2881.0,207.3066,207.3066,207.1206,207.156,2881.0
2018-07-13 14:05:00,233.89,233.91,233.77,233.88,3812.0,207.2003,207.218,207.094,207.1914,3812.0
2018-07-13 14:10:00,233.89,234.16,233.87,234.12,7382.0,207.2003,207.4395,207.1826,207.404,7382.0
2018-07-13 14:15:00,234.18,234.26,234.0,234.0,5291.0,207.4572,207.5281,207.2977,207.2977,5291.0
2018-07-13 14:20:00,234.04,234.08,233.84,233.84,3426.0,207.3332,207.3686,207.156,207.156,3426.0
2018-07-13 14:25:00,233.88,234.13,233.88,234.11,8381.0,207.1914,207.4129,207.1914,207.3952,8381.0
2018-07-13 14:30:00,233.99,234.06,233.98,234.04,3580.0,207.2889,207.3509,207.28,207.3332,3580.0
2018-07-13 14:35:00,233.99,234.12,233.86,234.0,8053.0,207.2889,207.404,207.1737,207.2977,8053.0
2018-07-13 14:40:00,233.98,234.13,233.94,234.13,23013.0,207.28,207.4129,207.2446,207.4129,23013.0
2018-07-13 14:45:00,234.06,234.32,234.0,234.32,10475.0,207.3509,207.5812,207.2977,207.5812,10475.0
2018-07-13 14:50:00,234.32,234.5,234.3,234.43,5440.0,207.5812,207.7407,207.5635,207.6787,5440.0
2018-07-13 14:55:00,234.47,234.53,234.36,234.44,5083.0,207.7141,207.7673,207.6167,207.6875,5083.0
2018-07-13 15:00:00,234.34,234.47,234.32,234.41,5302.0,207.5989,207.7141,207.5812,207.6609,5302.0
2018-07-13 15:05:00,234.42,234.51,234.36,234.36,4325.0,207.6698,207.7495,207.6167,207.6167,4325.0
2018-07-13 15:10:00,234.35,234.4,234.22,234.4,3500.0,207.6078,207.6521,207.4926,207.6521,3500.0
2018-07-13 15:15:00,234.33,234.36,234.17,234.17,3843.0,207.5901,207.6167,207.4483,207.4483,3843.0
2018-07-13 15:20:00,234.13,234.13,233.96,233.96,5269.0,207.4129,207.4129,207.2623,207.2623,5269.0
2018-07-13 15:25:00,233.97,234.0,233.78,233.89,5446.0,207.2712,207.2977,207.1028,207.2003,5446.0
2018-07-13 15:30:00,233.91,234.04,233.87,233.98,7895.0,207.218,207.3332,207.1826,207.28,7895.0
2018-07-13 15:35:00,233.99,234.12,233.99,234.04,6633.0,207.2889,207.404,207.2889,207.3332,6633.0
2018-07-13 15:40:00,234.05,234.05,233.69,233.69,10519.0,207.342,207.342,207.0231,207.0231,10519.0
2018-07-13 15:45:00,233.7,233.96,233.62,233.96,11981.0,207.032,207.2623,206.9611,207.2623,11981.0
2018-07-13 15:50:00,233.94,233.94,233.57,233.71,13408.0,207.2446,207.2446,206.9168,207.0408,13408.0
2018-07-13 15:55:00,233.73,233.89,233.59,233.8,46585.0,207.0585,207.2003,206.9345,207.1206,46585.0
2018-07-16 09:30:00,232.32,233.75,232.13,233.12,43195.0,205.8094,207.0763,205.6411,206.5182,43195.0
2018-07-16 09:35:00,233.13,233.97,232.75,233.01,16356.0,206.527,207.2712,206.1904,206.4207,16356.0
2018-07-16 09:40:00,233.03,233.14,232.08,232.11,24051.0,206.4384,206.5359,205.5968,205.6234,24051.0
2018-07-16 09:45:00,232.26,232.5,231.14,231.44,36740.0,205.7563,205.9689,204.7641,205.0299,36740.0
2018-07-16 09:50:00,231.45,231.74,231.0,231.67,37795.0,205.0387,205.2956,204.6401,205.2336,37795.0
2018-07-16 09:55:00,231.83,232.07,231.49,231.68,32816.0,205.3754,205.588,205.0742,205.2425,32816.0
2018-07-16 10:00:00,231.65,231.8,230.75,231.2,33251.0,205.2159,205.3488,204.4186,204.8173,33251.0
2018-07-16 10:05:00,231.13,231.3,230.54,230.67,23561.0,204.7552,204.9058,204.2326,204.3477,23561.0
2018-07-16 10:10:00,230.74,232.38,230.59,230.82,44407.0,204.4097,205.8626,204.2769,204.4806,44407.0
2018-07-16 10:15:00,230.87,231.44,230.87,231.33,31183.0,204.5249,205.0299,204.5249,204.9324,31183.0
2018-07-16 10:20:00,231.23,231.27,230.73,230.87,8163.0,204.8438,204.8793,204.4009,204.5249,8163.0
2018-07-16 10:25:00,230.94,231.35,230.87,231.21,24121.0,204.5869,204.9501,204.5249,204.8261,24121.0
2018-07-16 10:30:00,231.33,231.41,230.44,230.45,28091.0,204.9324,205.0033,204.144,204.1528,28091.0
2018-07-16 10:35:00,230.43,230.66,230.19,230.24,19437.0,204.1351,204.3389,203.9225,203.9668,19437.0
2018-07-16 10:40:00,230.24,230.3,229.62,229.62,18671.0,203.9668,204.02,203.4175,203.4175,18671.0
2018-07-16 10:45:00,229.62,229.66,229.12,229.4,29170.0,203.4175,203.453,202.9746,203.2227,29170.0
2018-07-16 10:50:00,229.38,229.53,229.2,229.53,7850.0,203.2049,203.3378,203.0455,203.3378,7850.0
2018-07-16 10:55:00,229.58,229.58,229.14,229.14,13109.0,203.3821,203.3821,202.9923,202.9923,13109.0
2018-07-16 11:00:00,229.19,229.79,229.05,229.76,18873.0,203.0366,203.5681,202.9126,203.5416,18873.0
2018-07-16 11:05:00,229.83,230.5,229.82,230.5,30945.0,203.6036,204.1971,203.5947,204.1971,30945.0
2018-07-16 11:10:00,230.59,231.07,230.49,230.52,12343.0,204.2769,204.7021,204.1883,204.2148,12343.0
2018-07-16 11:15:00,230.59,230.68,230.2,230.65,16161.0,204.2769,204.3566,203.9314,204.33,16161.0
2018-07-16 11:20:00,230.76,230.76,230.36,230.47,17350.0,204.4275,204.4275,204.0731,204.1706,17350.0
2018-07-16 11:25:00,230.48,230.55,230.15,230.33,10049.0,204.1794,204.2414,203.8871,204.0465,10049.0
2018-07-16 11:30:00,230.42,230.58,230.25,230.26,25225.0,204.1263,204.268,203.9757,203.9845,25225.0
2018-07-16 11:35:00,230.3,230.47,230.0,230.01,14531.0,204.02,204.1706,203.7542,203.763,14531.0
2018-07-16 11:40:00,230.0,230.31,229.92,230.07,8999.0,203.7542,204.0288,203.6833,203.8162,8999.0
2018-07-16 11:45:00,230.03,230.25,229.8,230.17,11783.0,203.7808,203.9757,203.577,203.9048,11783.0
2018-07-16 11:50:00,230.15,230.19,229.94,229.99,19438.0,203.8871,203.9225,203.701,203.7453,19438.0
2018-07-16 11:55:00,230.05,230.08,229.69,229.72,24219.0,203.7985,203.8251,203.4796,203.5061,24219.0
2018-07-16 12:00:00,229.74,230.0,229.74,229.8,8262.0,203.5239,203.7542,203.5239,203.577,8262.0
2018-07-16 12:05:00,229.8,230.1,229.77,229.93,13498.0,203.577,203.8428,203.5504,203.6922,13498.0
2018-07-16 12:10:00,229.87,230.06,229.83,230.02,11036.0,203.639,203.8073,203.6036,203.7719,11036.0
2018-07-16 12:15:00,229.99,230.11,229.98,230.05,8033.0,203.7453,203.8516,203.7365,203.7985,8033.0
2018-07-16 12:20:00,230.0,230.32,229.97,230.32,38389.0,203.7542,204.0377,203.7276,204.0377,38389.0
2018-07-16 12:25:00,230.36,230.85,230.36,230.72,11663.0,204.0731,204.5072,204.0731,204.392,11663.0
2018-07-16 12:30:00,230.76,230.92,230.46,230.51,21509.0,204.4275,204.5692,204.1617,204.206,21509.0
2018-07-16 12:35:00,230.51,230.61,230.48,230.54,8081.0,204.206,204.2946,204.1794,204.2326,8081.0
2018-07-16 12:40:00,230.41,230.46,230.33,230.46,3137.0,204.1174,204.1617,204.0465,204.1617,3137.0
2018-07-16 12:45:00,230.47,230.51,230.2,230.4,8101.0,204.1706,204.206,203.9314,204.1085,8101.0
2018-07-16 12:50:00,230.44,230.57,230.3,230.43,10340.0,204.144,204.2591,204.02,204.1351,10340.0
2018-07-16 12:55:00,230.42,230.55,230.4,230.52,7795.0,204.1263,204.2414,204.1085,204.2148,7795.0
2018-07-16 13:00:00,230.53,230.55,230.39,230.51,10005.0,204.2237,204.2414,204.0997,204.206,10005.0
2018-07-16 13:05:00,230.52,230.52,230.27,230.42,4316.0,204.2148,204.2148,203.9934,204.1263,4316.0
2018-07-16 13:10:00,230.44,230.45,230.23,230.24,2350.0,204.144,204.1528,203.9579,203.9668,2350.0
2018-07-16 13:15:00,230.18,230.3,230.14,230.27,4600.0,203.9136,204.02,203.8782,203.9934,4600.0
2018-07-16 13:20:00,230.33,230.39,230.07,230.22,5600.0,204.0465,204.0997,203.8162,203.9491,5600.0
2018-07-16 13:25:00,230.25,230.29,230.18,230.29,1800.0,203.9757,204.0111,203.9136,204.0111,1800.0
2018-07-16 13:30:00,230.23,230.54,230.23,230.4,7680.0,203.9579,204.2326,203.9579,204.1085,7680.0
2018-07-16 13:35:00,230.44,230.53,230.29,230.34,13241.0,204.144,204.2237,204.0111,204.0554,13241.0
2018-07-16 13:40:00,230.4,230.5,230.34,230.43,4571.0,204.1085,204.1971,204.0554,204.1351,4571.0
2018-07-16 13:45:00,230.37,230.43,230.28,230.29,2307.0,204.082,204.1351,204.0022,204.0111,2307.0
2018-07-16 13:50:00,230.32,230.48,230.32,230.42,3146.0,204.0377,204.1794,204.0377,204.1263,3146.0
2018-07-16 13:55:00,230.37,230.41,230.12,230.26,4370.0,204.082,204.1174,203.8605,203.9845,4370.0
2018-07-16 14:00:00,230.24,230.26,230.04,230.04,5388.0,203.9668,203.9845,203.7896,203.7896,5388.0
2018-07-16 14:05:00,230.08,230.4,229.94,230.3,11559.0,203.8251,204.1085,203.701,204.02,11559.0
2018-07-16 14:10:00,230.29,230.53,230.22,230.36,8118.0,204.0111,204.2237,203.9491,204.0731,8118.0
2018-07-16 14:15:00,230.35,230.52,230.35,230.49,8508.0,204.0642,204.2148,204.0642,204.1883,8508.0
2018-07-16 14:20:00,230.45,230.54,230.38,230.46,9145.0,204.1528,204.2326,204.0908,204.1617,9145.0
2018-07-16 14:25:00,230.35,230.51,230.33,230.36,4351.0,204.0642,204.206,204.0465,204.0731,4351.0
2018-07-16 14:30:00,230.35,230.39,230.2,230.26,3774.0,204.0642,204.0997,203.9314,203.9845,3774.0
2018-07-16 14:35:00,230.33,230.39,230.29,230.36,4004.0,204.0465,204.0997,204.0111,204.0731,4004.0
2018-07-16 14:40:00,230.32,230.39,230.2,230.39,3504.0,204.0377,204.0997,203.9314,204.0997,3504.0
2018-07-16 14:45:00,230.34,230.34,230.15,230.25,4873.0,204.0554,204.0554,203.8871,203.9757,4873.0
2018-07-16 14:50:00,230.34,230.39,230.18,230.18,7725.0,204.0554,204.0997,203.9136,203.9136,7725.0
2018-07-16 14:55:00,230.23,230.38,230.23,230.3,6814.0,203.9579,204.0908,203.9579,204.02,6814.0
2018-07-16 15:00:00,230.28,230.43,230.25,230.41,7113.0,204.0022,204.1351,203.9757,204.1174,7113.0
2018-07-16 15:05:00,230.41,230.5,230.41,230.45,6307.0,204.1174,204.1971,204.1174,204.1528,6307.0
2018-07-16 15:10:00,230.46,230.51,230.25,230.49,14280.0,204.1617,204.206,203.9757,204.1883,14280.0
2018-07-16 15:15:00,230.47,230.52,230.32,230.43,9143.0,204.1706,204.2148,204.0377,204.1351,9143.0
2018-07-16 15:20:00,230.5,230.54,230.44,230.48,14371.0,204.1971,204.2326,204.144,204.1794,14371.0
2018-07-16 15:25:00,230.48,230.51,230.41,230.49,14076.0,204.1794,204.206,204.1174,204.1883,14076.0
2018-07-16 15:30:00,230.5,230.52,230.2,230.34,13252.0,204.1971,204.2148,203.9314,204.0554,13252.0
2018-07-16 15:35:00,230.27,230.48,230.18,230.35,11224.0,203.9934,204.1794,203.9136,204.0642,11224.0
2018-07-16 15:40:00,230.36,230.37,230.0,230.04,11105.0,204.0731,204.082,203.7542,203.7896,11105.0
2018-07-16 15:45:00,229.99,230.14,229.94,230.1,28105.0,203.7453,203.8782,203.701,203.8428,28105.0
2018-07-16 15:50:00,230.08,230.17,229.92,229.92,25615.0,203.8251,203.9048,203.6833,203.6833,25615.0
2018-07-16 15:55:00,229.96,230.26,229.92,230.17,64147.0,203.7187,203.9845,203.6833,203.9048,64147.0
2018-07-17 09:30:00,229.73,230.76,229.46,230.49,32898.0,203.515,204.4275,203.2758,204.1883,32898.0
2018-07-17 09:35:00,230.59,231.17,230.21,230.21,15227.0,204.2769,204.7907,203.9402,203.9402,15227.0
2018-07-17 09:40:00,230.34,230.62,229.68,230.2,29645.0,204.0554,204.3034,203.4707,203.9314,29645.0
2018-07-17 09:45:00,230.27,231.4,230.13,231.2,24360.0,203.9934,204.9944,203.8694,204.8173,24360.0
2018-07-17 09:50:00,231.16,231.44,231.05,231.05,9626.0,204.7818,205.0299,204.6844,204.6844,9626.0
2018-07-17 09:55:00,230.92,231.01,230.54,230.95,6539.0,204.5692,204.6489,204.2326,204.5958,6539.0
2018-07-17 10:00:00,231.05,231.32,230.75,231.14,13571.0,204.6844,204.9236,204.4186,204.7641,13571.0
2018-07-17 10:05:00,231.06,231.06,230.55,230.57,6721.0,204.6932,204.6932,204.2414,204.2591,6721.0
2018-07-17 10:10:00,230.69,230.8,230.12,230.22,14378.0,204.3654,204.4629,203.8605,203.9491,14378.0
2018-07-17 10:15:00,230.24,230.46,230.15,230.21,8166.0,203.9668,204.1617,203.8871,203.9402,8166.0
2018-07-17 10:20:00,230.35,230.6,229.93,230.48,29881.0,204.0642,204.2857,203.6922,204.1794,29881.0
2018-07-17 10:25:00,230.41,230.65,230.28,230.28,14259.0,204.1174,204.33,204.0022,204.0022,14259.0
2018-07-17 10:30:00,230.41,230.86,230.35,230.78,20740.0,204.1174,204.516,204.0642,204.4452,20740.0
2018-07-17 10:35:00,230.79,231.02,230.47,230.58,45014.0,204.454,204.6578,204.1706,204.268,45014.0
2018-07-17 10:40:00,230.6,230.66,230.21,230.55,21890.0,204.2857,204.3389,203.9402,204.2414,21890.0
2018-07-17 10:45:00,230.46,230.63,230.34,230.39,8900.0,204.1617,204.3123,204.0554,204.0997,8900.0
2018-07-17 10:50:00,230.35,230.39,230.12,230.2,8104.0,204.0642,204.0997,203.8605,203.9314,8104.0
2018-07-17 10:55:00,230.27,230.55,230.17,230.48,25617.0,203.9934,204.2414,203.9048,204.1794,25617.0
2018-07-17 11:00:00,230.48,230.65,230.3,230.44,18336.0,204.1794,204.33,204.02,204.144,18336.0
2018-07-17 11:05:00,230.44,230.54,230.03,230.15,16826.0,204.144,204.2326,203.7808,203.8871,16826.0
2018-07-17 11:10:00,230.2,230.46,230.17,230.3,7274.0,203.9314,204.1617,203.9048,204.02,7274.0
2018-07-17 11:15:00,230.3,230.62,230.07,230.55,14760.0,204.02,204.3034,203.8162,204.2414,14760.0
2018-07-17 11:20:00,230.52,230.61,230.47,230.47,12503.0,204.2148,204.2946,204.1706,204.1706,12503.0
2018-07-17 11:25:00,230.43,230.49,230.28,230.47,5246.0,204.1351,204.1883,204.0022,204.1706,5246.0
2018-07-17 11:30:00,230.51,230.6,230.26,230.43,9754.0,204.206,204.2857,203.9845,204.1351,9754.0
2018-07-17 11:35:00,230.42,230.53,230.22,230.22,8002.0,204.1263,204.2237,203.9491,203.9491,8002.0
2018-07-17 11:40:00,230.27,230.52,230.1,230.5,7021.0,203.9934,204.2148,203.8428,204.1971,7021.0
2018-07-17 11:45:00,230.51,230.58,230.28,230.41,9873.0,204.206,204.268,204.0022,204.1174,9873.0
2018-07-17 11:50:00,230.5,230.55,230.39,230.47,9941.0,204.1971,204.2414,204.0997,204.1706,9941.0
2018-07-17 11:55:00,230.46,230.6,230.45,230.51,8327.0,204.1617,204.2857,204.1528,204.206,8327.0
2018-07-17 12:00:00,230.54,230.54,230.26,230.26,7359.0,204.2326,204.2326,203.9845,203.9845,7359.0
2018-07-17 12:05:00,230.26,230.43,230.22,230.43,6810.0,203.9845,204.1351,203.9491,204.1351,6810.0
2018-07-17 12:10:00,230.45,230.5,230.41,230.5,5800.0,204.1528,204.1971,204.1174,204.1971,5800.0
2018-07-17 12:15:00,230.49,230.65,230.47,230.5,18802.0,204.1883,204.33,204.1706,204.1971,18802.0
2018-07-17 12:20:00,230.48,230.65,230.48,230.59,6943.0,204.1794,204.33,204.1794,204.2769,6943.0
2018-07-17 12:25:00,230.64,230.65,230.28,230.39,10999.0,204.3212,204.33,204.0022,204.0997,10999.0
2018-07-17 12:30:00,230.39,230.5,230.32,230.47,4993.0,204.0997,204.1971,204.0377,204.1706,4993.0
2018-07-17 12:35:00,230.47,230.57,230.38,230.44,6540.0,204.1706,204.2591,204.0908,204.144,6540.0
2018-07-17 12:40:00,230.47,230.59,230.38,230.51,17050.0,204.1706,204.2769,204.0908,204.206,17050.0
2018-07-17 12:45:00,230.5,230.63,230.49,230.55,11841.0,204.1971,204.3123,204.1883,204.2414,11841.0
2018-07-17 12:50:00,230.58,230.74,230.53,230.59,14690.0,204.268,204.4097,204.2237,204.2769,14690.0
2018-07-17 12:55:00,230.62,230.66,230.52,230.61,9070.0,204.3034,204.3389,204.2148,204.2946,9070.0
2018-07-17 13:00:00,230.61,230.65,230.49,230.56,36500.0,204.2946,204.33,204.1883,204.2503,36500.0
2018-07-17 13:05:00,230.58,230.61,230.37,230.37,5330.0,204.268,204.2946,204.082,204.082,5330.0
2018-07-17 13:10:00,230.44,230.59,230.42,230.5,7680.0,204.144,204.2769,204.1263,204.1971,7680.0
2018-07-17 13:15:00,230.51,230.51,230.25,230.3,7425.0,204.206,204.206,203.9757,204.02,7425.0
2018-07-17 13:20:00,230.33,230.33,230.01,230.07,8187.0,204.0465,204.0465,203.763,203.8162,8187.0
2018-07-17 13:25:00,230.07,230.2,230.03,230.17,5171.0,203.8162,203.9314,203.7808,203.9048,5171.0
2018-07-17 13:30:00,230.16,230.48,230.13,230.36,8459.0,203.8959,204.1794,203.8694,204.0731,8459.0
2018-07-17 13:35:00,230.32,230.34,230.21,230.22,7744.0,204.0377,204.0554,203.9402,203.9491,7744.0
2018-07-17 13:40:00,230.25,230.32,230.22,230.29,5852.0,203.9757,204.0377,203.9491,204.0111,5852.0
2018-07-17 13:45:00,230.29,230.4,230.29,230.37,6151.0,204.0111,204.1085,204.0111,204.082,6151.0
2018-07-17 13:50:00,230.36,230.37,230.15,230.22,5977.0,204.0731,204.082,203.8871,203.9491,5977.0
2018-07-17 13:55:00,230.23,230.31,230.09,230.31,9625.0,203.9579,204.0288,203.8339,204.0288,9625.0
2018-07-17 14:00:00,230.3,230.3,230.0,230.17,10593.0,204.02,204.02,203.7542,203.9048,10593.0
2018-07-17 14:05:00,230.16,230.29,230.05,230.17,11770.0,203.8959,204.0111,203.7985,203.9048,11770.0
2018-07-17 14:10:00,230.2,230.2,230.01,230.18,7515.0,203.9314,203.9314,203.763,203.9136,7515.0
2018-07-17 14:15:00,230.15,230.15,230.0,230.1,11020.0,203.8871,203.8871,203.7542,203.8428,11020.0
2018-07-17 14:20:00,230.16,230.51,230.16,230.5,13699.0,203.8959,204.206,203.8959,204.1971,13699.0
2018-07-17 14:25:00,230.48,230.58,230.43,230.45,18915.0,204.1794,204.268,204.1351,204.1528,18915.0
2018-07-17 14:30:00,230.43,230.67,230.41,230.52,15060.0,204.1351,204.3477,204.1174,204.2148,15060.0
2018-07-17 14:35:00,230.57,230.67,230.51,230.57,11993.0,204.2591,204.3477,204.206,204.2591,11993.0
2018-07-17 14:40:00,230.56,230.66,230.46,230.5,11697.0,204.2503,204.3389,204.1617,204.1971,11697.0
2018-07-17 14:45:00,230.51,230.76,230.46,230.7,20353.0,204.206,204.4275,204.1617,204.3743,20353.0
2018-07-17 14:50:00,230.69,230.73,230.49,230.56,17878.0,204.3654,204.4009,204.1883,204.2503,17878.0
2018-07-17 14:55:00,230.56,230.73,230.54,230.65,20943.0,204.2503,204.4009,204.2326,204.33,20943.0
2018-07-17 15:00:00,230.64,230.74,230.59,230.74,16074.0,204.3212,204.4097,204.2769,204.4097,16074.0
2018-07-17 15:05:00,230.74,230.98,230.74,230.98,15423.0,204.4097,204.6224,204.4097,204.6224,15423.0
2018-07-17 15:10:00,230.99,231.1,230.95,231.09,22055.0,204.6312,204.7287,204.5958,204.7198,22055.0
2018-07-17 15:15:00,231.15,231.15,231.0,231.09,13908.0,204.773,204.773,204.6401,204.7198,13908.0
2018-07-17 15:20:00,231.1,231.17,230.99,231.13,25552.0,204.7287,204.7907,204.6312,204.7552,25552.0
2018-07-17 15:25:00,231.19,231.19,230.88,230.94,31528.0,204.8084,204.8084,204.5338,204.5869,31528.0
2018-07-17 15:30:00,230.95,231.09,230.77,230.89,28859.0,204.5958,204.7198,204.4363,204.5426,28859.0
2018-07-17 15:35:00,230.87,231.16,230.73,230.95,36476.0,204.5249,204.7818,204.4009,204.5958,36476.0
2018-07-17 15:40:00,230.93,231.44,230.89,231.44,18735.0,204.5781,205.0299,204.5426,205.0299,18735.0
2018-07-17 15:45:00,231.43,231.43,230.96,231.05,27428.0,205.021,205.021,204.6046,204.6844,27428.0
2018-07-17 15:50:00,231.05,231.1,230.97,231.1,32744.0,204.6844,204.7287,204.6135,204.7287,32744.0
2018-07-17 15:55:00,231.09,231.24,231.04,231.14,100670.0,204.7198,204.8527,204.6755,204.7641,100670.0
2018-07-18 09:30:00,231.59,232.79,231.28,232.27,31054.0,205.1627,206.2258,204.8881,205.7652,31054.0
2018-07-18 09:35:00,232.3,232.82,231.65,232.03,15783.0,205.7917,206.2524,205.2159,205.5525,15783.0
2018-07-18 09:40:00,232.42,232.69,232.25,232.67,29948.0,205.898,206.1372,205.7474,206.1195,29948.0
2018-07-18 09:45:00,232.85,233.94,232.8,233.69,21511.0,206.279,207.2446,206.2347,207.0231,21511.0
2018-07-18 09:50:00,233.71,233.76,232.73,232.73,9801.0,207.0408,207.0851,206.1727,206.1727,9801.0
2018-07-18 09:55:00,232.73,233.5,232.73,233.36,29911.0,206.1727,206.8548,206.1727,206.7308,29911.0
2018-07-18 10:00:00,233.49,234.06,233.45,233.89,14836.0,206.8459,207.3509,206.8105,207.2003,14836.0
2018-07-18 10:05:00,233.86,234.49,233.5,234.06,26864.0,207.1737,207.7318,206.8548,207.3509,26864.0
2018-07-18 10:10:00,234.0,234.36,233.88,233.92,19239.0,207.2977,207.6167,207.1914,207.2269,19239.0
2018-07-18 10:15:00,233.91,234.11,233.77,233.88,13266.0,207.218,207.3952,207.094,207.1914,13266.0
2018-07-18 10:20:00,233.9,233.92,233.45,233.56,8649.0,207.2091,207.2269,206.8105,206.9079,8649.0
2018-07-18 10:25:00,233.5,234.1,233.32,233.94,54301.0,206.8548,207.3863,206.6953,207.2446,54301.0
2018-07-18 10:30:00,233.86,233.86,233.01,233.13,13573.0,207.1737,207.1737,206.4207,206.527,13573.0
2018-07-18 10:35:00,233.21,233.68,233.08,233.62,6968.0,206.5979,207.0143,206.4827,206.9611,6968.0
2018-07-18 10:40:00,233.8,234.1,233.49,233.72,13454.0,207.1206,207.3863,206.8459,207.0497,13454.0
2018-07-18 10:45:00,233.82,233.97,233.71,233.92,16096.0,207.1383,207.2712,207.0408,207.2269,16096.0
2018-07-18 10:50:00,233.85,234.1,233.64,234.1,6040.0,207.1649,207.3863,206.9788,207.3863,6040.0
2018-07-18 10:55:00,234.13,234.41,234.07,234.27,16903.0,207.4129,207.6609,207.3597,207.5369,16903.0
2018-07-18 11:00:00,234.22,234.66,234.22,234.59,37838.0,207.4926,207.8824,207.4926,207.8204,37838.0
2018-07-18 11:05:00,234.59,234.95,234.51,234.95,13475.0,207.8204,208.1393,207.7495,208.1393,13475.0
2018-07-18 11:10:00,234.92,235.12,234.72,235.12,17880.0,208.1128,208.2899,207.9356,208.2899,17880.0
2018-07-18 11:15:00,235.05,235.4,234.94,235.31,34450.0,208.2279,208.538,208.1305,208.4582,34450.0
2018-07-18 11:20:00,235.25,235.46,235.09,235.12,5456.0,208.4051,208.5911,208.2634,208.2899,5456.0
2018-07-18 11:25:00,235.12,235.42,235.12,235.34,9745.0,208.2899,208.5557,208.2899,208.4848,9745.0
2018-07-18 11:30:00,235.3,235.88,235.29,235.82,10899.0,208.4494,208.9632,208.4405,208.9101,10899.0
2018-07-18 11:35:00,235.84,235.89,235.59,235.81,19919.0,208.9278,208.9721,208.7063,208.9012,19919.0
2018-07-18 11:40:00,235.78,236.41,235.78,236.2,14796.0,208.8746,209.4327,208.8746,209.2467,14796.0
2018-07-18 11:45:00,236.16,236.67,236.02,236.66,9263.0,209.2113,209.6631,209.0872,209.6542,9263.0
2018-07-18 11:50:00,236.63,236.71,236.25,236.54,13254.0,209.6276,209.6985,209.291,209.5479,13254.0
2018-07-18 11:55:00,236.58,236.85,236.57,236.73,12898.0,209.5833,209.8225,209.5745,209.7162,12898.0
2018-07-18 12:00:00,236.76,236.83,236.28,236.43,8975.0,209.7428,209.8048,209.3176,209.4504,8975.0
2018-07-18 12:05:00,236.39,236.48,236.16,236.28,5702.0,209.415,209.4947,209.2113,209.3176,5702.0
2018-07-18 12:10:00,236.36,236.46,236.01,236.01,7202.0,209.3884,209.477,209.0784,209.0784,7202.0
2018-07-18 12:15:00,236.01,236.15,235.93,236.07,9686.0,209.0784,209.2024,209.0075,209.1315,9686.0
2018-07-18 12:20:00,236.11,236.19,235.74,235.78,10459.0,209.167,209.2378,208.8392,208.8746,10459.0
2018-07-18 12:25:00,235.77,235.77,235.43,235.5,7050.0,208.8658,208.8658,208.5646,208.6266,7050.0
2018-07-18 12:30:00,235.48,235.85,235.31,235.37,11411.0,208.6088,208.9366,208.4582,208.5114,11411.0
2018-07-18 12:35:00,235.42,235.42,235.17,235.34,5600.0,208.5557,208.5557,208.3342,208.4848,5600.0
2018-07-18 12:40:00,235.34,235.72,235.2,235.61,32589.0,208.4848,208.8215,208.3608,208.724,32589.0
2018-07-18 12:45:00,235.62,235.78,235.54,235.78,28435.0,208.7329,208.8746,208.662,208.8746,28435.0
2018-07-18 12:50:00,235.72,235.75,235.36,235.59,11580.0,208.8215,208.848,208.5025,208.7063,11580.0
2018-07-18 12:55:00,235.59,235.63,235.41,235.45,4869.0,208.7063,208.7417,208.5468,208.5823,4869.0
2018-07-18 13:00:00,235.46,235.55,235.31,235.31,4784.0,208.5911,208.6709,208.4582,208.4582,4784.0
2018-07-18 13:05:00,235.34,235.55,235.32,235.48,41243.0,208.4848,208.6709,208.4671,208.6088,41243.0
2018-07-18 13:10:00,235.47,235.65,235.47,235.54,9036.0,208.6,208.7595,208.6,208.662,9036.0
2018-07-18 13:15:00,235.59,235.73,235.56,235.69,4725.0,208.7063,208.8303,208.6797,208.7949,4725.0
2018-07-18 13:20:00,235.7,235.94,235.7,235.87,5383.0,208.8037,209.0164,208.8037,208.9543,5383.0
2018-07-18 13:25:00,235.85,235.86,235.74,235.79,3100.0,208.9366,208.9455,208.8392,208.8835,3100.0
2018-07-18 13:30:00,235.84,235.84,235.59,235.73,14394.0,208.9278,208.9278,208.7063,208.8303,14394.0
2018-07-18 13:35:00,235.73,235.85,235.66,235.8,6200.0,208.8303,208.9366,208.7683,208.8923,6200.0
2018-07-18 13:40:00,235.75,235.89,235.7,235.81,13026.0,208.848,208.9721,208.8037,208.9012,13026.0
2018-07-18 13:45:00,235.86,235.88,235.67,235.68,4000.0,208.9455,208.9632,208.7772,208.786,4000.0
2018-07-18 13:50:00,235.64,235.71,235.47,235.62,14975.0,208.7506,208.8126,208.6,208.7329,14975.0
2018-07-18 13:55:00,235.62,235.82,235.59,235.81,15189.0,208.7329,208.9101,208.7063,208.9012,15189.0
2018-07-18 14:00:00,235.81,236.02,235.71,236.02,12206.0,208.9012,209.0872,208.8126,209.0872,12206.0
2018-07-18 14:05:00,236.01,236.04,235.84,235.98,18356.0,209.0784,209.1049,208.9278,209.0518,18356.0
2018-07-18 14:10:00,236.0,236.09,235.95,236.0,18683.0,209.0695,209.1492,209.0252,209.0695,18683.0
2018-07-18 14:15:00,236.02,236.08,235.95,236.03,9186.0,209.0872,209.1404,209.0252,209.0961,9186.0
2018-07-18 14:20:00,236.03,236.12,235.84,235.88,22517.0,209.0961,209.1758,208.9278,208.9632,22517.0
2018-07-18 14:25:00,235.83,236.16,235.81,236.16,6721.0,208.9189,209.2113,208.9012,209.2113,6721.0
2018-07-18 14:30:00,236.14,236.21,235.96,236.16,6668.0,209.1935,209.2555,209.0341,209.2113,6668.0
2018-07-18 14:35:00,236.12,236.19,236.03,236.03,6418.0,209.1758,209.2378,209.0961,209.0961,6418.0
2018-07-18 14:40:00,236.01,236.12,235.85,236.03,17958.0,209.0784,209.1758,208.9366,209.0961,17958.0
2018-07-18 14:45:00,236.05,236.24,236.0,236.23,4994.0,209.1138,209.2821,209.0695,209.2733,4994.0
2018-07-18 14:50:00,236.21,236.27,236.04,236.13,9236.0,209.2555,209.3087,209.1049,209.1847,9236.0
2018-07-18 14:55:00,236.15,236.24,236.1,236.22,5968.0,209.2024,209.2821,209.1581,209.2644,5968.0
2018-07-18 15:00:00,236.22,236.34,236.08,236.28,12753.0,209.2644,209.3707,209.1404,209.3176,12753.0
2018-07-18 15:05:00,236.29,236.4,236.2,236.4,11706.0,209.3264,209.4239,209.2467,209.4239,11706.0
2018-07-18 15:10:00,236.41,236.41,236.16,236.18,8109.0,209.4327,209.4327,209.2113,209.229,8109.0
2018-07-18 15:15:00,236.2,236.29,235.97,236.0,8508.0,209.2467,209.3264,209.0429,209.0695,8508.0
2018-07-18 15:20:00,235.96,236.01,235.87,235.95,10645.0,209.0341,209.0784,208.9543,209.0252,10645.0
2018-07-18 15:25:00,235.96,236.09,235.91,236.09,12105.0,209.0341,209.1492,208.9898,209.1492,12105.0
2018-07-18 15:30:00,236.1,236.23,236.05,236.06,13350.0,209.1581,209.2733,209.1138,209.1227,13350.0
2018-07-18 15:35:00,236.08,236.2,236.08,236.17,24712.0,209.1404,209.2467,209.1404,209.2201,24712.0
2018-07-18 15:40:00,236.17,236.33,236.15,236.27,16050.0,209.2201,209.3619,209.2024,209.3087,16050.0
2018-07-18 15:45:00,236.25,236.4,236.24,236.39,23459.0,209.291,209.4239,209.2821,209.415,23459.0
2018-07-18 15:50:00,236.37,236.53,236.31,236.52,32249.0,209.3973,209.539,209.3441,209.5302,32249.0
2018-07-18 15:55:00,236.52,236.58,236.19,236.23,104549.0,209.5302,209.5833,209.2378,209.2733,104549.0
2018-07-19 09:30:00,235.12,236.04,234.67,235.62,33519.0,208.2899,209.1049,207.8913,208.7329,33519.0
2018-07-19 09:35:00,235.8,236.15,235.47,235.8,24933.0,208.8923,209.2024,208.6,208.8923,24933.0
2018-07-19 09:40:00,235.76,236.45,235.55,235.7,7873.0,208.8569,209.4682,208.6709,208.8037,7873.0
2018-07-19 09:45:00,236.17,236.28,235.15,235.15,10078.0,209.2201,209.3176,208.3165,208.3165,10078.0
2018-07-19 09:50:00,235.3,235.3,234.17,234.5,19632.0,208.4494,208.4494,207.4483,207.7407,19632.0
2018-07-19 09:55:00,234.62,234.8,234.0,234.8,24401.0,207.847,208.0064,207.2977,208.0064,24401.0
2018-07-19 10:00:00,234.88,235.12,234.62,234.77,4815.0,208.0773,208.2899,207.847,207.9799,4815.0
2018-07-19 10:05:00,234.66,234.87,234.5,234.5,4100.0,207.8824,208.0685,207.7407,207.7407,4100.0
2018-07-19 10:10:00,234.49,235.09,234.42,235.04,6853.0,207.7318,208.2634,207.6698,208.2191,6853.0
2018-07-19 10:15:00,235.06,235.1,234.71,234.98,7104.0,208.2368,208.2722,207.9267,208.1659,7104.0
2018-07-19 10:20:00,234.92,235.0,234.59,234.76,6861.0,208.1128,208.1836,207.8204,207.971,6861.0
2018-07-19 10:25:00,234.65,234.66,234.33,234.59,10593.0,207.8736,207.8824,207.5901,207.8204,10593.0
2018-07-19 10:30:00,234.62,234.78,234.37,234.59,5362.0,207.847,207.9887,207.6255,207.8204,5362.0
2018-07-19 10:35:00,234.65,235.0,234.61,234.95,17161.0,207.8736,208.1836,207.8381,208.1393,17161.0
2018-07-19 10:40:00,234.95,235.2,234.9,235.01,12578.0,208.1393,208.3608,208.095,208.1925,12578.0
2018-07-19 10:45:00,234.93,235.16,234.84,235.07,16706.0,208.1216,208.3254,208.0419,208.2456,16706.0
2018-07-19 10:50:00,235.1,235.58,234.99,235.58,15069.0,208.2722,208.6974,208.1748,208.6974,15069.0
2018-07-19 10:55:00,235.59,235.65,235.01,235.09,10289.0,208.7063,208.7595,208.1925,208.2634,10289.0
2018-07-19 11:00:00,235.05,235.42,235.05,235.25,15403.0,208.2279,208.5557,208.2279,208.4051,15403.0
2018-07-19 11:05:00,235.18,235.7,235.18,235.67,8172.0,208.3431,208.8037,208.3431,208.7772,8172.0
2018-07-19 11:10:00,235.69,235.69,235.45,235.53,4351.0,208.7949,208.7949,208.5823,208.6531,4351.0
2018-07-19 11:15:00,235.56,235.67,235.48,235.55,5601.0,208.6797,208.7772,208.6088,208.6709,5601.0
2018-07-19 11:20:00,235.56,235.96,235.52,235.9,14712.0,208.6797,209.0341,208.6443,208.9809,14712.0
2018-07-19 11:25:00,235.87,235.91,235.57,235.58,7513.0,208.9543,208.9898,208.6886,208.6974,7513.0
2018-07-19 11:30:00,235.6,235.71,235.48,235.61,6178.0,208.7152,208.8126,208.6088,208.724,6178.0
2018-07-19 11:35:00,235.63,236.2,235.56,236.02,9730.0,208.7417,209.2467,208.6797,209.0872,9730.0
2018-07-19 11:40:00,236.0,236.41,235.8,236.16,10571.0,209.0695,209.4327,208.8923,209.2113,10571.0
2018-07-19 11:45:00,236.12,236.59,236.12,236.43,5238.0,209.1758,209.5922,209.1758,209.4504,5238.0
2018-07-19 11:50:00,236.46,236.46,236.19,236.19,5677.0,209.477,209.477,209.2378,209.2378,5677.0
2018-07-19 11:55:00,236.15,236.25,236.0,236.17,9524.0,209.2024,209.291,209.0695,209.2201,9524.0
2018-07-19 12:00:00,236.22,236.44,236.16,236.44,4469.0,209.2644,209.4593,209.2113,209.4593,4469.0
2018-07-19 12:05:00,236.36,236.36,236.0,236.03,3746.0,209.3884,209.3884,209.0695,209.0961,3746.0
2018-07-19 12:10:00,235.97,236.17,235.78,235.82,5720.0,209.0429,209.2201,208.8746,208.9101,5720.0
2018-07-19 12:15:00,235.83,236.07,235.78,235.97,7707.0,208.9189,209.1315,208.8746,209.0429,7707.0
2018-07-19 12:20:00,235.97,236.06,235.86,236.06,5903.0,209.0429,209.1227,208.9455,209.1227,5903.0
2018-07-19 12:25:00,236.08,236.2,235.96,236.19,3600.0,209.1404,209.2467,209.0341,209.2378,3600.0
2018-07-19 12:30:00,236.21,236.21,235.93,236.05,4831.0,209.2555,209.2555,209.0075,209.1138,4831.0
2018-07-19 12:35:00,236.0,236.15,235.95,236.08,4100.0,209.0695,209.2024,209.0252,209.1404,4100.0
2018-07-19 12:40:00,236.06,236.18,236.0,236.14,10906.0,209.1227,209.229,209.0695,209.1935,10906.0
2018-07-19 12:45:00,236.09,236.12,235.68,235.77,9589.0,209.1492,209.1758,208.786,208.8658,9589.0
2018-07-19 12:50:00,235.75,235.95,235.69,235.95,3272.0,208.848,209.0252,208.7949,209.0252,3272.0
2018-07-19 12:55:00,235.96,236.15,235.89,236.06,5839.0,209.0341,209.2024,208.9721,209.1227,5839.0
2018-07-19 13:00:00,236.04,236.3,235.69,235.93,12036.0,209.1049,209.3353,208.7949,209.0075,12036.0
2018-07-19 13:05:00,235.88,236.17,235.81,235.94,7800.0,208.9632,209.2201,208.9012,209.0164,7800.0
2018-07-19 13:10:00,235.9,236.0,235.83,235.84,3537.0,208.9809,209.0695,208.9189,208.9278,3537.0
2018-07-19 13:15:00,235.87,236.23,235.87,236.23,5320.0,208.9543,209.2733,208.9543,209.2733,5320.0
2018-07-19 13:20:00,236.26,236.68,236.26,236.55,3815.0,209.2998,209.6719,209.2998,209.5567,3815.0
2018-07-19 13:25:00,236.54,236.56,236.38,236.43,6053.0,209.5479,209.5656,209.4061,209.4504,6053.0
2018-07-19 13:30:00,236.44,236.53,236.39,236.49,12923.0,209.4593,209.539,209.415,209.5036,12923.0
2018-07-19 13:35:00,236.56,236.94,236.56,236.85,6000.0,209.5656,209.9022,209.5656,209.8225,6000.0
2018-07-19 13:40:00,236.89,236.99,236.8,236.9,13418.0,209.858,209.9465,209.7782,209.8668,13418.0
2018-07-19 13:45:00,236.84,236.94,236.83,236.85,8120.0,209.8137,209.9022,209.8048,209.8225,8120.0
2018-07-19 13:50:00,236.85,236.85,236.53,236.69,14743.0,209.8225,209.8225,209.539,209.6808,14743.0
2018-07-19 13:55:00,236.67,236.95,236.66,236.86,3008.0,209.6631,209.9111,209.6542,209.8314,3008.0
2018-07-19 14:00:00,236.86,237.04,236.85,236.91,5207.0,209.8314,209.9908,209.8225,209.8757,5207.0
2018-07-19 14:05:00,236.86,237.1,236.85,237.09,7605.0,209.8314,210.044,209.8225,210.0351,7605.0
2018-07-19 14:10:00,237.11,237.15,236.78,236.89,9078.0,210.0528,210.0883,209.7605,209.858,9078.0
2018-07-19 14:15:00,236.81,236.88,236.47,236.73,9220.0,209.7871,209.8491,209.4859,209.7162,9220.0
2018-07-19 14:20:00,236.79,236.95,236.69,236.87,7700.0,209.7694,209.9111,209.6808,209.8402,7700.0
2018-07-19 14:25:00,236.87,237.0,236.78,236.93,6486.0,209.8402,209.9554,209.7605,209.8934,6486.0
2018-07-19 14:30:00,236.91,237.07,236.78,236.95,5806.0,209.8757,210.0174,209.7605,209.9111,5806.0
2018-07-19 14:35:00,236.96,237.04,236.8,237.04,8445.0,209.92,209.9908,209.7782,209.9908,8445.0
2018-07-19 14:40:00,236.98,237.19,236.93,237.12,8385.0,209.9377,210.1237,209.8934,210.0617,8385.0
2018-07-19 14:45:00,237.16,237.17,236.94,237.12,7324.0,210.0971,210.106,209.9022,210.0617,7324.0
2018-07-19 14:50:00,237.1,237.1,236.91,237.09,7721.0,210.044,210.044,209.8757,210.0351,7721.0
2018-07-19 14:55:00,237.09,237.15,236.94,237.13,12318.0,210.0351,210.0883,209.9022,210.0706,12318.0
2018-07-19 15:00:00,237.12,237.21,236.93,236.93,6057.0,210.0617,210.1414,209.8934,209.8934,6057.0
2018-07-19 15:05:00,236.9,236.97,236.81,236.91,7078.0,209.8668,209.9288,209.7871,209.8757,7078.0
2018-07-19 15:10:00,236.89,236.89,236.52,236.52,8420.0,209.858,209.858,209.5302,209.5302,8420.0
2018-07-19 15:15:00,236.5,236.76,236.5,236.65,5460.0,209.5125,209.7428,209.5125,209.6453,5460.0
2018-07-19 15:20:00,236.67,236.74,236.59,236.66,7435.0,209.6631,209.7251,209.5922,209.6542,7435.0
2018-07-19 15:25:00,236.64,236.89,236.64,236.82,13484.0,209.6365,209.858,209.6365,209.7959,13484.0
2018-07-19 15:30:00,236.83,237.35,236.74,237.22,15872.0,209.8048,210.2655,209.7251,210.1503,15872.0
2018-07-19 15:35:00,237.16,237.19,236.96,237.07,9207.0,210.0971,210.1237,209.92,210.0174,9207.0
2018-07-19 15:40:00,237.06,237.06,236.78,236.83,18501.0,210.0086,210.0086,209.7605,209.8048,18501.0
2018-07-19 15:45:00,236.84,236.88,236.54,236.55,95681.0,209.8137,209.8491,209.5479,209.5567,95681.0
2018-07-19 15:50:00,236.57,236.61,236.42,236.48,35750.0,209.5745,209.6099,209.4416,209.4947,35750.0
2018-07-19 15:55:00,236.51,236.69,236.47,236.56,113175.0,209.5213,209.6808,209.4859,209.5656,113175.0
2018-07-20 09:30:00,235.45,236.03,234.53,234.92,62617.0,208.5823,209.0961,207.7673,208.1128,62617.0
2018-07-20 09:35:00,235.09,235.51,234.61,234.92,10301.0,208.2634,208.6354,207.8381,208.1128,10301.0
2018-07-20 09:40:00,235.08,235.53,234.75,235.41,11001.0,208.2545,208.6531,207.9622,208.5468,11001.0
2018-07-20 09:45:00,235.47,235.53,234.5,234.5,14732.0,208.6,208.6531,207.7407,207.7407,14732.0
2018-07-20 09:50:00,234.47,234.87,234.46,234.75,11008.0,207.7141,208.0685,207.7052,207.9622,11008.0
2018-07-20 09:55:00,234.83,234.98,234.66,234.92,9724.0,208.033,208.1659,207.8824,208.1128,9724.0
2018-07-20 10:00:00,234.91,235.11,234.71,234.78,17813.0,208.1039,208.2811,207.9267,207.9887,17813.0
2018-07-20 10:05:00,234.91,235.24,234.74,235.22,10821.0,208.1039,208.3962,207.9533,208.3785,10821.0
2018-07-20 10:10:00,235.24,235.34,234.9,234.91,10682.0,208.3962,208.4848,208.095,208.1039,10682.0
2018-07-20 10:15:00,234.81,235.14,234.69,234.69,8094.0,208.0153,208.3076,207.909,207.909,8094.0
2018-07-20 10:20:00,234.71,235.07,234.67,234.87,5107.0,207.9267,208.2456,207.8913,208.0685,5107.0
2018-07-20 10:25:00,234.88,234.95,234.66,234.81,8867.0,208.0773,208.1393,207.8824,208.0153,8867.0
2018-07-20 10:30:00,234.8,235.05,234.75,234.82,5521.0,208.0064,208.2279,207.9622,208.0242,5521.0
2018-07-20 10:35:00,234.86,235.2,234.81,235.05,6227.0,208.0596,208.3608,208.0153,208.2279,6227.0
2018-07-20 10:40:00,234.98,235.21,234.96,235.14,5006.0,208.1659,208.3697,208.1482,208.3076,5006.0
2018-07-20 10:45:00,235.13,235.21,234.87,234.91,7770.0,208.2988,208.3697,208.0685,208.1039,7770.0
2018-07-20 10:50:00,234.86,234.86,234.58,234.62,6770.0,208.0596,208.0596,207.8116,207.847,6770.0
2018-07-20 10:55:00,234.61,235.16,234.61,235.13,7085.0,207.8381,208.3254,207.8381,208.2988,7085.0
2018-07-20 11:00:00,235.1,235.15,234.85,234.88,4792.0,208.2722,208.3165,208.0507,208.0773,4792.0
2018-07-20 11:05:00,234.74,234.79,234.58,234.66,3766.0,207.9533,207.9976,207.8116,207.8824,3766.0
2018-07-20 11:10:00,234.74,234.84,234.64,234.84,5375.0,207.9533,208.0419,207.8647,208.0419,5375.0
2018-07-20 11:15:00,234.8,235.11,234.8,235.05,8515.0,208.0064,208.2811,208.0064,208.2279,8515.0
2018-07-20 11:20:00,235.06,235.22,234.88,234.91,6635.0,208.2368,208.3785,208.0773,208.1039,6635.0
2018-07-20 11:25:00,234.93,235.11,234.93,235.07,6477.0,208.1216,208.2811,208.1216,208.2456,6477.0
2018-07-20 11:30:00,235.13,235.35,235.12,235.34,5823.0,208.2988,208.4937,208.2899,208.4848,5823.0
2018-07-20 11:35:00,235.37,235.56,235.23,235.35,8404.0,208.5114,208.6797,208.3874,208.4937,8404.0
2018-07-20 11:40:00,235.33,235.5,235.26,235.38,14252.0,208.476,208.6266,208.414,208.5203,14252.0
2018-07-20 11:45:00,235.33,235.49,235.27,235.45,13755.0,208.476,208.6177,208.4228,208.5823,13755.0
2018-07-20 11:50:00,235.46,235.49,235.3,235.39,12567.0,208.5911,208.6177,208.4494,208.5291,12567.0
2018-07-20 11:55:00,235.39,235.4,235.16,235.25,9094.0,208.5291,208.538,208.3254,208.4051,9094.0
2018-07-20 12:00:00,235.2,235.29,235.08,235.28,7545.0,208.3608,208.4405,208.2545,208.4317,7545.0
2018-07-20 12:05:00,235.26,235.31,235.2,235.2,6278.0,208.414,208.4582,208.3608,208.3608,6278.0
2018-07-20 12:10:00,235.22,235.22,235.0,235.0,5059.0,208.3785,208.3785,208.1836,208.1836,5059.0
2018-07-20 12:15:00,235.02,235.03,234.72,234.74,5267.0,208.2013,208.2102,207.9356,207.9533,5267.0
2018-07-20 12:20:00,234.76,235.13,234.76,234.99,4915.0,207.971,208.2988,207.971,208.1748,4915.0
2018-07-20 12:25:00,234.94,235.16,234.92,235.06,8453.0,208.1305,208.3254,208.1128,208.2368,8453.0
2018-07-20 12:30:00,235.06,235.23,235.01,235.01,29121.0,208.2368,208.3874,208.1925,208.1925,29121.0
2018-07-20 12:35:00,234.95,235.1,234.92,235.03,7574.0,208.1393,208.2722,208.1128,208.2102,7574.0
2018-07-20 12:40:00,235.05,235.06,234.85,234.85,7757.0,208.2279,208.2368,208.0507,208.0507,7757.0
2018-07-20 12:45:00,234.86,234.96,234.76,234.84,10866.0,208.0596,208.1482,207.971,208.0419,10866.0
2018-07-20 12:50:00,234.85,234.85,234.7,234.7,7370.0,208.0507,208.0507,207.9179,207.9179,7370.0
2018-07-20 12:55:00,234.73,234.73,234.42,234.42,11752.0,207.9444,207.9444,207.6698,207.6698,11752.0
2018-07-20 13:00:00,234.44,234.55,234.35,234.35,9242.0,207.6875,207.785,207.6078,207.6078,9242.0
2018-07-20 13:05:00,234.31,234.33,234.2,234.27,11240.0,207.5724,207.5901,207.4749,207.5369,11240.0
2018-07-20 13:10:00,234.26,234.33,234.15,234.22,13285.0,207.5281,207.5901,207.4306,207.4926,13285.0
2018-07-20 13:15:00,234.18,234.24,234.02,234.02,9131.0,207.4572,207.5103,207.3155,207.3155,9131.0
2018-07-20 13:20:00,234.0,234.08,233.9,233.91,11591.0,207.2977,207.3686,207.2091,207.218,11591.0
2018-07-20 13:25:00,233.88,233.93,233.73,233.87,11545.0,207.1914,207.2357,207.0585,207.1826,11545.0
2018-07-20 13:30:00,233.83,233.98,233.76,233.98,8164.0,207.1471,207.28,207.0851,207.28,8164.0
2018-07-20 13:35:00,234.05,234.1,233.96,234.1,10380.0,207.342,207.3863,207.2623,207.3863,10380.0
2018-07-20 13:40:00,234.17,234.35,234.1,234.34,17322.0,207.4483,207.6078,207.3863,207.5989,17322.0
2018-07-20 13:45:00,234.31,234.31,234.14,234.23,15619.0,207.5724,207.5724,207.4218,207.5015,15619.0
2018-07-20 13:50:00,234.4,234.46,234.1,234.1,10755.0,207.6521,207.7052,207.3863,207.3863,10755.0
2018-07-20 13:55:00,234.14,234.42,234.14,234.29,13041.0,207.4218,207.6698,207.4218,207.5546,13041.0
2018-07-20 14:00:00,234.33,234.56,234.26,234.45,9073.0,207.5901,207.7938,207.5281,207.6964,9073.0
2018-07-20 14:05:00,234.46,234.54,234.25,234.36,10041.0,207.7052,207.7761,207.5192,207.6167,10041.0
2018-07-20 14:10:00,234.37,234.37,234.06,234.06,11834.0,207.6255,207.6255,207.3509,207.3509,11834.0
2018-07-20 14:15:00,234.08,234.22,234.0,234.08,12525.0,207.3686,207.4926,207.2977,207.3686,12525.0
2018-07-20 14:20:00,234.05,234.13,233.97,234.0,4948.0,207.342,207.4129,207.2712,207.2977,4948.0
2018-07-20 14:25:00,233.96,234.02,233.86,233.91,7527.0,207.2623,207.3155,207.1737,207.218,7527.0
2018-07-20 14:30:00,233.89,233.99,233.75,233.75,13985.0,207.2003,207.2889,207.0763,207.0763,13985.0
2018-07-20 14:35:00,233.72,233.77,233.53,233.74,11758.0,207.0497,207.094,206.8814,207.0674,11758.0
2018-07-20 14:40:00,233.75,233.96,233.75,233.96,8409.0,207.0763,207.2623,207.0763,207.2623,8409.0
2018-07-20 14:45:00,233.97,234.2,233.92,234.16,12700.0,207.2712,207.4749,207.2269,207.4395,12700.0
2018-07-20 14:50:00,234.14,234.19,234.07,234.16,8376.0,207.4218,207.4661,207.3597,207.4395,8376.0
2018-07-20 14:55:00,234.14,234.34,234.1,234.32,13374.0,207.4218,207.5989,207.3863,207.5812,13374.0
2018-07-20 15:00:00,234.28,234.3,234.19,234.26,14995.0,207.5458,207.5635,207.4661,207.5281,14995.0
2018-07-20 15:05:00,234.3,234.5,234.3,234.4,7020.0,207.5635,207.7407,207.5635,207.6521,7020.0
2018-07-20 15:10:00,234.37,234.37,234.04,234.17,9595.0,207.6255,207.6255,207.3332,207.4483,9595.0
2018-07-20 15:15:00,234.14,234.18,233.99,234.15,15030.0,207.4218,207.4572,207.2889,207.4306,15030.0
2018-07-20 15:20:00,234.18,234.32,234.15,234.23,13274.0,207.4572,207.5812,207.4306,207.5015,13274.0
2018-07-20 15:25:00,234.2,234.4,234.2,234.4,7578.0,207.4749,207.6521,207.4749,207.6521,7578.0
2018-07-20 15:30:00,234.39,234.52,234.28,234.5,16395.0,207.6432,207.7584,207.5458,207.7407,16395.0
2018-07-20 15:35:00,234.56,234.62,234.47,234.58,11984.0,207.7938,207.847,207.7141,207.8116,11984.0
2018-07-20 15:40:00,234.58,234.94,234.56,234.91,15945.0,207.8116,208.1305,207.7938,208.1039,15945.0
2018-07-20 15:45:00,234.91,234.92,234.8,234.81,42383.0,208.1039,208.1128,208.0064,208.0153,42383.0
2018-07-20 15:50:00,234.81,235.07,234.8,234.91,44983.0,208.0153,208.2456,208.0064,208.1039,44983.0
2018-07-20 15:55:00,234.87,235.07,234.82,234.95,88491.0,208.0685,208.2456,208.0242,208.1393,88491.0
2018-07-23 09:30:00,234.86,235.47,234.58,235.47,32527.0,208.0596,208.6,207.8116,208.6,32527.0
2018-07-23 09:35:00,235.37,235.46,234.74,235.12,12204.0,208.5114,208.5911,207.9533,208.2899,12204.0
2018-07-23 09:40:00,235.16,235.23,234.79,235.18,12710.0,208.3254,208.3874,207.9976,208.3431,12710.0
2018-07-23 09:45:00,235.19,235.29,234.69,234.75,7810.0,208.3519,208.4405,207.909,207.9622,7810.0
2018-07-23 09:50:00,234.84,235.1,234.77,234.98,7270.0,208.0419,208.2722,207.9799,208.1659,7270.0
2018-07-23 09:55:00,234.97,235.41,234.88,235.34,6635.0,208.157,208.5468,208.0773,208.4848,6635.0
2018-07-23 10:00:00,235.35,235.67,235.05,235.35,11232.0,208.4937,208.7772,208.2279,208.4937,11232.0
2018-07-23 10:05:00,235.46,235.48,235.04,235.09,7761.0,208.5911,208.6088,208.2191,208.2634,7761.0
2018-07-23 10:10:00,235.06,235.6,235.0,235.38,8871.0,208.2368,208.7152,208.1836,208.5203,8871.0
2018-07-23 10:15:00,235.36,235.41,235.04,235.07,5549.0,208.5025,208.5468,208.2191,208.2456,5549.0
2018-07-23 10:20:00,234.98,235.06,234.88,234.92,6900.0,208.1659,208.2368,208.0773,208.1128,6900.0
2018-07-23 10:25:00,234.94,235.0,234.71,234.78,3571.0,208.1305,208.1836,207.9267,207.9887,3571.0
2018-07-23 10:30:00,234.78,235.02,234.24,234.96,11308.0,207.9887,208.2013,207.5103,208.1482,11308.0
2018-07-23 10:35:00,235.14,235.33,234.99,235.33,7015.0,208.3076,208.476,208.1748,208.476,7015.0
2018-07-23 10:40:00,235.31,235.36,235.13,235.22,5680.0,208.4582,208.5025,208.2988,208.3785,5680.0
2018-07-23 10:45:00,235.23,235.29,235.01,235.09,6048.0,208.3874,208.4405,208.1925,208.2634,6048.0
2018-07-23 10:50:00,235.04,235.25,234.88,235.17,5837.0,208.2191,208.4051,208.0773,208.3342,5837.0
2018-07-23 10:55:00,235.04,235.04,234.8,234.8,6760.0,208.2191,208.2191,208.0064,208.0064,6760.0
2018-07-23 11:00:00,234.77,234.95,234.72,234.84,5700.0,207.9799,208.1393,207.9356,208.0419,5700.0
2018-07-23 11:05:00,234.84,234.86,234.59,234.84,4753.0,208.0419,208.0596,207.8204,208.0419,4753.0
2018-07-23 11:10:00,234.99,235.1,234.88,235.08,3187.0,208.1748,208.2722,208.0773,208.2545,3187.0
2018-07-23 11:15:00,235.1,235.37,235.1,235.31,2950.0,208.2722,208.5114,208.2722,208.4582,2950.0
2018-07-23 11:20:00,235.34,235.47,235.24,235.38,2960.0,208.4848,208.6,208.3962,208.5203,2960.0
2018-07-23 11:25:00,235.43,235.54,235.31,235.41,5105.0,208.5646,208.662,208.4582,208.5468,5105.0
2018-07-23 11:30:00,235.38,235.5,235.32,235.45,9033.0,208.5203,208.6266,208.4671,208.5823,9033.0
2018-07-23 11:35:00,235.41,235.78,235.35,235.56,9017.0,208.5468,208.8746,208.4937,208.6797,9017.0
2018-07-23 11:40:00,235.6,235.68,235.46,235.52,3403.0,208.7152,208.786,208.5911,208.6443,3403.0
2018-07-23 11:45:00,235.54,235.66,235.44,235.58,5063.0,208.662,208.7683,208.5734,208.6974,5063.0
2018-07-23 11:50:00,235.63,235.9,235.59,235.9,3522.0,208.7417,208.9809,208.7063,208.9809,3522.0
2018-07-23 11:55:00,235.9,236.11,235.89,236.11,4825.0,208.9809,209.167,208.9721,209.167,4825.0
2018-07-23 12:00:00,236.12,236.14,236.01,236.08,3875.0,209.1758,209.1935,209.0784,209.1404,3875.0
2018-07-23 12:05:00,236.06,236.06,235.79,235.84,9219.0,209.1227,209.1227,208.8835,208.9278,9219.0
2018-07-23 12:10:00,235.87,236.02,235.81,235.81,5012.0,208.9543,209.0872,208.9012,208.9012,5012.0
2018-07-23 12:15:00,235.81,235.92,235.65,235.68,6098.0,208.9012,208.9986,208.7595,208.786,6098.0
2018-07-23 12:20:00,235.73,235.95,235.63,235.78,13583.0,208.8303,209.0252,208.7417,208.8746,13583.0
2018-07-23 12:25:00,235.81,236.02,235.81,236.0,10554.0,208.9012,209.0872,208.9012,209.0695,10554.0
2018-07-23 12:30:00,235.99,236.04,235.82,235.91,12250.0,209.0607,209.1049,208.9101,208.9898,12250.0
2018-07-23 12:35:00,235.97,236.06,235.8,236.0,7239.0,209.0429,209.1227,208.8923,209.0695,7239.0
2018-07-23 12:40:00,236.02,236.09,236.01,236.09,2406.0,209.0872,209.1492,209.0784,209.1492,2406.0
2018-07-23 12:45:00,236.11,236.4,236.11,236.32,10112.0,209.167,209.4239,209.167,209.353,10112.0
2018-07-23 12:50:00,236.32,236.36,236.28,236.33,3013.0,209.353,209.3884,209.3176,209.3619,3013.0
2018-07-23 12:55:00,236.35,236.36,236.27,236.3,5313.0,209.3796,209.3884,209.3087,209.3353,5313.0
2018-07-23 13:00:00,236.28,236.35,236.27,236.3,9888.0,209.3176,209.3796,209.3087,209.3353,9888.0
2018-07-23 13:05:00,236.29,236.53,236.26,236.53,7312.0,209.3264,209.539,209.2998,209.539,7312.0
2018-07-23 13:10:00,236.5,236.5,236.28,236.32,5341.0,209.5125,209.5125,209.3176,209.353,5341.0
2018-07-23 13:15:00,236.33,236.42,236.16,236.22,5011.0,209.3619,209.4416,209.2113,209.2644,5011.0
2018-07-23 13:20:00,236.18,236.19,235.93,235.97,5848.0,209.229,209.2378,209.0075,209.0429,5848.0
2018-07-23 13:25:00,235.95,236.18,235.95,236.18,4353.0,209.0252,209.229,209.0252,209.229,4353.0
2018-07-23 13:30:00,236.18,236.34,236.18,236.34,5834.0,209.229,209.3707,209.229,209.3707,5834.0
2018-07-23 13:35:00,236.33,236.45,236.25,236.39,4838.0,209.3619,209.4682,209.291,209.415,4838.0
2018-07-23 13:40:00,236.39,236.39,236.3,236.34,2274.0,209.415,209.415,209.3353,209.3707,2274.0
2018-07-23 13:45:00,236.31,236.31,236.21,236.21,3137.0,209.3441,209.3441,209.2555,209.2555,3137.0
2018-07-23 13:50:00,236.23,236.36,236.23,236.31,17914.0,209.2733,209.3884,209.2733,209.3441,17914.0
2018-07-23 13:55:00,236.34,236.37,236.27,236.3,7209.0,209.3707,209.3973,209.3087,209.3353,7209.0
2018-07-23 14:00:00,236.28,236.5,236.25,236.45,13820.0,209.3176,209.5125,209.291,209.4682,13820.0
2018-07-23 14:05:00,236.45,236.48,236.4,236.43,3729.0,209.4682,209.4947,209.4239,209.4504,3729.0
2018-07-23 14:10:00,236.45,236.57,236.39,236.57,6775.0,209.4682,209.5745,209.415,209.5745,6775.0
2018-07-23 14:15:00,236.59,236.87,236.59,236.68,13500.0,209.5922,209.8402,209.5922,209.6719,13500.0
2018-07-23 14:20:00,236.66,236.73,236.54,236.61,6617.0,209.6542,209.7162,209.5479,209.6099,6617.0
2018-07-23 14:25:00,236.64,236.65,236.57,236.62,6848.0,209.6365,209.6453,209.5745,209.6188,6848.0
2018-07-23 14:30:00,236.58,236.62,236.38,236.41,5525.0,209.5833,209.6188,209.4061,209.4327,5525.0
2018-07-23 14:35:00,236.41,236.54,236.38,236.54,8866.0,209.4327,209.5479,209.4061,209.5479,8866.0
2018-07-23 14:40:00,236.53,236.61,236.48,236.6,5065.0,209.539,209.6099,209.4947,209.601,5065.0
2018-07-23 14:45:00,236.62,236.79,236.62,236.76,7962.0,209.6188,209.7694,209.6188,209.7428,7962.0
2018-07-23 14:50:00,236.73,236.76,236.59,236.62,4503.0,209.7162,209.7428,209.5922,209.6188,4503.0
2018-07-23 14:55:00,236.62,236.64,236.58,236.59,6738.0,209.6188,209.6365,209.5833,209.5922,6738.0
2018-07-23 15:00:00,236.59,236.64,236.57,236.61,2753.0,209.5922,209.6365,209.5745,209.6099,2753.0
2018-07-23 15:05:00,236.58,236.58,236.36,236.39,10861.0,209.5833,209.5833,209.3884,209.415,10861.0
2018-07-23 15:10:00,236.38,236.44,236.37,236.4,7393.0,209.4061,209.4593,209.3973,209.4239,7393.0
2018-07-23 15:15:00,236.37,236.42,236.34,236.37,12887.0,209.3973,209.4416,209.3707,209.3973,12887.0
2018-07-23 15:20:00,236.32,236.43,236.32,236.37,10016.0,209.353,209.4504,209.353,209.3973,10016.0
2018-07-23 15:25:00,236.36,236.5,236.32,236.48,18023.0,209.3884,209.5125,209.353,209.4947,18023.0
2018-07-23 15:30:00,236.48,236.58,236.44,236.58,6088.0,209.4947,209.5833,209.4593,209.5833,6088.0
2018-07-23 15:35:00,236.56,236.61,236.46,236.48,8934.0,209.5656,209.6099,209.477,209.4947,8934.0
2018-07-23 15:40:00,236.48,236.56,236.45,236.53,9984.0,209.4947,209.5656,209.4682,209.539,9984.0
2018-07-23 15:45:00,236.54,236.79,236.54,236.69,18415.0,209.5479,209.7694,209.5479,209.6808,18415.0
2018-07-23 15:50:00,236.71,236.75,236.6,236.62,16837.0,209.6985,209.7339,209.601,209.6188,16837.0
2018-07-23 15:55:00,236.63,236.63,236.33,236.41,67360.0,209.6276,209.6276,209.3619,209.4327,67360.0
2018-07-24 09:30:00,237.69,239.19,237.19,238.81,33152.0,210.5667,211.8955,210.1237,211.5589,33152.0
2018-07-24 09:35:00,238.89,239.88,238.89,239.73,22965.0,211.6297,212.5068,211.6297,212.3739,22965.0
2018-07-24 09:40:00,239.66,240.32,239.06,239.06,28415.0,212.3119,212.8965,211.7803,211.7803,28415.0
2018-07-24 09:45:00,238.99,239.4,238.65,238.65,15379.0,211.7183,212.0815,211.4171,211.4171,15379.0
2018-07-24 09:50:00,238.64,239.11,238.64,239.11,9960.0,211.4083,211.8246,211.4083,211.8246,9960.0
2018-07-24 09:55:00,239.12,239.4,238.87,239.0,24069.0,211.8335,212.0815,211.612,211.7272,24069.0
2018-07-24 10:00:00,239.07,239.13,238.7,238.7,21053.0,211.7892,211.8423,211.4614,211.4614,21053.0
2018-07-24 10:05:00,238.7,238.77,238.17,238.21,16163.0,211.4614,211.5234,210.9919,211.0273,16163.0
2018-07-24 10:10:00,238.18,238.29,237.91,238.1,9912.0,211.0007,211.0982,210.7616,210.9299,9912.0
2018-07-24 10:15:00,238.15,239.05,238.15,238.93,13808.0,210.9742,211.7715,210.9742,211.6652,13808.0
2018-07-24 10:20:00,238.97,239.13,238.51,239.0,14052.0,211.7006,211.8423,211.2931,211.7272,14052.0
2018-07-24 10:25:00,238.96,239.05,238.77,238.89,32451.0,211.6917,211.7715,211.5234,211.6297,32451.0
2018-07-24 10:30:00,238.94,239.15,238.67,238.82,7419.0,211.674,211.8601,211.4348,211.5677,7419.0
2018-07-24 10:35:00,238.83,239.06,238.64,238.73,9600.0,211.5766,211.7803,211.4083,211.488,9600.0
2018-07-24 10:40:00,238.63,238.74,238.26,238.45,8949.0,211.3994,211.4968,211.0716,211.2399,8949.0
2018-07-24 10:45:00,238.44,238.51,237.84,237.87,11843.0,211.2311,211.2931,210.6995,210.7261,11843.0
2018-07-24 10:50:00,237.92,237.92,237.64,237.64,9503.0,210.7704,210.7704,210.5224,210.5224,9503.0
2018-07-24 10:55:00,237.58,238.08,237.55,237.87,5800.0,210.4692,210.9122,210.4426,210.7261,5800.0
2018-07-24 11:00:00,237.87,237.88,237.38,237.44,11012.0,210.7261,210.735,210.292,210.3452,11012.0
2018-07-24 11:05:00,237.51,237.51,237.05,237.23,30420.0,210.4072,210.4072,209.9997,210.1592,30420.0
2018-07-24 11:10:00,237.11,237.66,236.96,237.59,5309.0,210.0528,210.5401,209.92,210.4781,5309.0
2018-07-24 11:15:00,237.61,237.69,237.44,237.52,6959.0,210.4958,210.5667,210.3452,210.4161,6959.0
2018-07-24 11:20:00,237.56,237.86,237.5,237.86,3966.0,210.4515,210.7173,210.3983,210.7173,3966.0
2018-07-24 11:25:00,237.86,238.34,237.83,238.34,7300.0,210.7173,211.1425,210.6907,211.1425,7300.0
2018-07-24 11:30:00,238.31,238.35,237.85,237.98,8011.0,211.1159,211.1513,210.7084,210.8236,8011.0
2018-07-24 11:35:00,237.93,238.05,237.68,237.93,9461.0,210.7793,210.8856,210.5578,210.7793,9461.0
2018-07-24 11:40:00,237.97,237.99,237.86,237.86,2909.0,210.8147,210.8324,210.7173,210.7173,2909.0
2018-07-24 11:45:00,237.9,238.03,237.61,237.84,15749.0,210.7527,210.8679,210.4958,210.6995,15749.0
2018-07-24 11:50:00,237.74,237.78,237.52,237.55,6262.0,210.611,210.6464,210.4161,210.4426,6262.0
2018-07-24 11:55:00,237.58,237.85,237.47,237.82,7638.0,210.4692,210.7084,210.3718,210.6818,7638.0
2018-07-24 12:00:00,237.73,237.76,237.5,237.67,6516.0,210.6021,210.6287,210.3983,210.5489,6516.0
2018-07-24 12:05:00,237.65,237.72,237.53,237.54,9925.0,210.5312,210.5932,210.4249,210.4338,9925.0
2018-07-24 12:10:00,237.57,237.62,237.19,237.31,14140.0,210.4604,210.5046,210.1237,210.23,14140.0
2018-07-24 12:15:00,237.33,237.47,237.31,237.47,5489.0,210.2477,210.3718,210.23,210.3718,5489.0
2018-07-24 12:20:00,237.43,237.59,237.4,237.48,5710.0,210.3363,210.4781,210.3098,210.3806,5710.0
2018-07-24 12:25:00,237.49,237.94,237.45,237.81,7095.0,210.3895,210.7881,210.354,210.673,7095.0
2018-07-24 12:30:00,237.73,237.96,237.69,237.77,6889.0,210.6021,210.8059,210.5667,210.6375,6889.0
2018-07-24 12:35:00,237.74,237.79,237.44,237.44,9721.0,210.611,210.6553,210.3452,210.3452,9721.0
2018-07-24 12:40:00,237.48,237.6,237.33,237.49,14970.0,210.3806,210.4869,210.2477,210.3895,14970.0
2018-07-24 12:45:00,237.51,237.99,237.38,237.39,21846.0,210.4072,210.8324,210.292,210.3009,21846.0
2018-07-24 12:50:00,237.33,237.33,237.08,237.13,8523.0,210.2477,210.2477,210.0263,210.0706,8523.0
2018-07-24 12:55:00,237.17,237.27,237.1,237.19,8321.0,210.106,210.1946,210.044,210.1237,8321.0
2018-07-24 13:00:00,237.26,237.48,237.21,237.39,6700.0,210.1857,210.3806,210.1414,210.3009,6700.0
2018-07-24 13:05:00,237.39,237.62,237.39,237.61,3560.0,210.3009,210.5046,210.3009,210.4958,3560.0
2018-07-24 13:10:00,237.6,237.78,237.6,237.7,9193.0,210.4869,210.6464,210.4869,210.5755,9193.0
2018-07-24 13:15:00,237.72,237.82,237.28,237.28,5675.0,210.5932,210.6818,210.2034,210.2034,5675.0
2018-07-24 13:20:00,237.26,237.41,237.22,237.4,8009.0,210.1857,210.3186,210.1503,210.3098,8009.0
2018-07-24 13:25:00,237.34,237.37,236.81,236.82,7965.0,210.2566,210.2832,209.7871,209.7959,7965.0
2018-07-24 13:30:00,236.87,237.02,236.6,236.69,5500.0,209.8402,209.9731,209.601,209.6808,5500.0
2018-07-24 13:35:00,236.72,236.83,236.47,236.47,7686.0,209.7074,209.8048,209.4859,209.4859,7686.0
2018-07-24 13:40:00,236.52,236.67,236.41,236.62,5433.0,209.5302,209.6631,209.4327,209.6188,5433.0
2018-07-24 13:45:00,236.68,237.13,236.47,237.09,7129.0,209.6719,210.0706,209.4859,210.0351,7129.0
2018-07-24 13:50:00,237.14,237.15,236.81,236.9,9632.0,210.0794,210.0883,209.7871,209.8668,9632.0
2018-07-24 13:55:00,236.92,237.05,236.8,236.96,7861.0,209.8845,209.9997,209.7782,209.92,7861.0
2018-07-24 14:00:00,236.95,237.08,236.81,236.98,10210.0,209.9111,210.0263,209.7871,209.9377,10210.0
2018-07-24 14:05:00,236.97,237.0,236.59,236.8,16756.0,209.9288,209.9554,209.5922,209.7782,16756.0
2018-07-24 14:10:00,236.8,236.96,236.74,236.81,18459.0,209.7782,209.92,209.7251,209.7871,18459.0
2018-07-24 14:15:00,236.77,236.93,236.62,236.92,36600.0,209.7516,209.8934,209.6188,209.8845,36600.0
2018-07-24 14:20:00,236.94,236.95,236.81,236.81,6049.0,209.9022,209.9111,209.7871,209.7871,6049.0
2018-07-24 14:25:00,236.8,236.9,236.74,236.84,6572.0,209.7782,209.8668,209.7251,209.8137,6572.0
2018-07-24 14:30:00,236.8,236.97,236.72,236.82,15044.0,209.7782,209.9288,209.7074,209.7959,15044.0
2018-07-24 14:35:00,236.76,236.91,236.52,236.55,27914.0,209.7428,209.8757,209.5302,209.5567,27914.0
2018-07-24 14:40:00,236.54,236.96,236.5,236.67,13987.0,209.5479,209.92,209.5125,209.6631,13987.0
2018-07-24 14:45:00,236.65,236.94,236.62,236.66,17670.0,209.6453,209.9022,209.6188,209.6542,17670.0
2018-07-24 14:50:00,236.65,236.71,236.3,236.31,33456.0,209.6453,209.6985,209.3353,209.3441,33456.0
2018-07-24 14:55:00,236.36,236.63,236.36,236.52,28898.0,209.3884,209.6276,209.3884,209.5302,28898.0
2018-07-24 15:00:00,236.53,236.68,236.43,236.68,16012.0,209.539,209.6719,209.4504,209.6719,16012.0
2018-07-24 15:05:00,236.71,236.77,236.61,236.74,11503.0,209.6985,209.7516,209.6099,209.7251,11503.0
2018-07-24 15:10:00,236.72,236.78,236.66,236.78,36305.0,209.7074,209.7605,209.6542,209.7605,36305.0
2018-07-24 15:15:00,236.8,237.07,236.72,236.97,22315.0,209.7782,210.0174,209.7074,209.9288,22315.0
2018-07-24 15:20:00,236.96,237.01,236.69,236.75,29109.0,209.92,209.9643,209.6808,209.7339,29109.0
2018-07-24 15:25:00,236.75,236.87,236.72,236.83,20396.0,209.7339,209.8402,209.7074,209.8048,20396.0
2018-07-24 15:30:00,236.81,237.04,236.73,236.95,47284.0,209.7871,209.9908,209.7162,209.9111,47284.0
2018-07-24 15:35:00,236.95,237.0,236.82,236.92,23917.0,209.9111,209.9554,209.7959,209.8845,23917.0
2018-07-24 15:40:00,236.96,236.99,236.64,236.7,38728.0,209.92,209.9465,209.6365,209.6896,38728.0
2018-07-24 15:45:00,236.72,236.72,236.39,236.69,36068.0,209.7074,209.7074,209.415,209.6808,36068.0
2018-07-24 15:50:00,236.71,236.91,236.62,236.69,55895.0,209.6985,209.8757,209.6188,209.6808,55895.0
2018-07-24 15:55:00,236.7,237.0,236.7,236.84,51641.0,209.6896,209.9554,209.6896,209.8137,51641.0
2018-07-25 09:30:00,237.18,237.21,236.44,237.06,21954.0,210.1149,210.1414,209.4593,210.0086,21954.0
2018-07-25 09:35:00,237.11,237.96,237.11,237.88,15700.0,210.0528,210.8059,210.0528,210.735,15700.0
2018-07-25 09:40:00,237.88,238.45,237.66,238.31,44602.0,210.735,211.2399,210.5401,211.1159,44602.0
2018-07-25 09:45:00,238.33,238.95,238.29,238.64,30280.0,211.1336,211.6829,211.0982,211.4083,30280.0
2018-07-25 09:50:00,238.64,239.06,238.6,238.85,21696.0,211.4083,211.7803,211.3728,211.5943,21696.0
2018-07-25 09:55:00,238.83,239.05,238.55,238.94,77128.0,211.5766,211.7715,211.3285,211.674,77128.0
2018-07-25 10:00:00,239.09,239.28,238.81,239.01,8817.0,211.8069,211.9752,211.5589,211.736,8817.0
2018-07-25 10:05:00,238.94,239.24,238.79,238.82,7430.0,211.674,211.9398,211.5411,211.5677,7430.0
2018-07-25 10:10:00,238.75,238.75,238.2,238.21,8919.0,211.5057,211.5057,211.0185,211.0273,8919.0
2018-07-25 10:15:00,238.19,238.19,237.7,237.81,7673.0,211.0096,211.0096,210.5755,210.673,7673.0
2018-07-25 10:20:00,237.84,238.12,237.84,238.1,5622.0,210.6995,210.9476,210.6995,210.9299,5622.0
2018-07-25 10:25:00,238.13,238.38,237.99,238.0,10621.0,210.9565,211.1779,210.8324,210.8413,10621.0
2018-07-25 10:30:00,237.98,237.98,237.55,237.81,33922.0,210.8236,210.8236,210.4426,210.673,33922.0
2018-07-25 10:35:00,237.85,238.28,237.67,237.7,5687.0,210.7084,211.0893,210.5489,210.5755,5687.0
2018-07-25 10:40:00,237.84,237.93,237.27,237.59,5774.0,210.6995,210.7793,210.1946,210.4781,5774.0
2018-07-25 10:45:00,237.64,238.06,237.46,237.46,13799.0,210.5224,210.8944,210.3629,210.3629,13799.0
2018-07-25 10:50:00,237.46,237.66,237.44,237.57,4664.0,210.3629,210.5401,210.3452,210.4604,4664.0
2018-07-25 10:55:00,237.64,237.85,237.4,237.4,14807.0,210.5224,210.7084,210.3098,210.3098,14807.0
2018-07-25 11:00:00,237.49,237.5,237.1,237.24,16632.0,210.3895,210.3983,210.044,210.168,16632.0
2018-07-25 11:05:00,237.25,237.39,236.92,237.14,18134.0,210.1769,210.3009,209.8845,210.0794,18134.0
2018-07-25 11:10:00,237.09,237.39,237.07,237.34,51380.0,210.0351,210.3009,210.0174,210.2566,51380.0
2018-07-25 11:15:00,237.33,237.35,237.03,237.14,6007.0,210.2477,210.2655,209.982,210.0794,6007.0
2018-07-25 11:20:00,237.13,237.63,237.12,237.53,15265.0,210.0706,210.5135,210.0617,210.4249,15265.0
2018-07-25 11:25:00,237.53,237.82,237.35,237.37,18370.0,210.4249,210.6818,210.2655,210.2832,18370.0
2018-07-25 11:30:00,237.44,237.78,237.31,237.66,15192.0,210.3452,210.6464,210.23,210.5401,15192.0
2018-07-25 11:35:00,237.69,237.75,237.09,237.21,14617.0,210.5667,210.6198,210.0351,210.1414,14617.0
2018-07-25 11:40:00,237.18,237.49,237.18,237.48,5132.0,210.1149,210.3895,210.1149,210.3806,5132.0
2018-07-25 11:45:00,237.48,237.85,237.47,237.8,17562.0,210.3806,210.7084,210.3718,210.6641,17562.0
2018-07-25 11:50:00,237.75,237.75,237.49,237.64,5142.0,210.6198,210.6198,210.3895,210.5224,5142.0
2018-07-25 11:55:00,237.63,237.88,237.62,237.87,4546.0,210.5135,210.735,210.5046,210.7261,4546.0
2018-07-25 12:00:00,237.93,238.1,237.86,238.06,5591.0,210.7793,210.9299,210.7173,210.8944,5591.0
2018-07-25 12:05:00,238.06,238.06,237.65,237.65,9325.0,210.8944,210.8944,210.5312,210.5312,9325.0
2018-07-25 12:10:00,237.66,238.1,237.66,238.05,5205.0,210.5401,210.9299,210.5401,210.8856,5205.0
2018-07-25 12:15:00,238.03,238.09,237.91,237.92,14566.0,210.8679,210.921,210.7616,210.7704,14566.0
2018-07-25 12:20:00,237.95,238.03,237.83,237.83,6162.0,210.797,210.8679,210.6907,210.6907,6162.0
2018-07-25 12:25:00,237.82,237.91,237.76,237.87,6242.0,210.6818,210.7616,210.6287,210.7261,6242.0
2018-07-25 12:30:00,237.88,237.92,237.78,237.92,6176.0,210.735,210.7704,210.6464,210.7704,6176.0
2018-07-25 12:35:00,237.95,238.12,237.92,238.03,11628.0,210.797,210.9476,210.7704,210.8679,11628.0
2018-07-25 12:40:00,238.01,238.16,237.96,238.14,9325.0,210.8501,210.983,210.8059,210.9653,9325.0
2018-07-25 12:45:00,238.17,238.36,238.05,238.26,9920.0,210.9919,211.1602,210.8856,211.0716,9920.0
2018-07-25 12:50:00,238.3,238.45,238.28,238.4,7464.0,211.1071,211.2399,211.0893,211.1956,7464.0
2018-07-25 12:55:00,238.4,238.47,238.33,238.36,7149.0,211.1956,211.2577,211.1336,211.1602,7149.0
2018-07-25 13:00:00,238.34,238.42,238.3,238.37,6397.0,211.1425,211.2134,211.1071,211.1691,6397.0
2018-07-25 13:05:00,238.41,238.43,238.28,238.39,10986.0,211.2045,211.2222,211.0893,211.1868,10986.0
2018-07-25 13:10:00,238.36,238.45,238.23,238.35,21857.0,211.1602,211.2399,211.045,211.1513,21857.0
2018-07-25 13:15:00,238.36,238.63,238.32,238.32,16613.0,211.1602,211.3994,211.1248,211.1248,16613.0
2018-07-25 13:20:00,238.27,238.37,238.14,238.15,5683.0,211.0805,211.1691,210.9653,210.9742,5683.0
2018-07-25 13:25:00,238.09,238.32,238.07,238.22,5292.0,210.921,211.1248,210.9033,211.0362,5292.0
2018-07-25 13:30:00,238.21,238.48,238.16,238.48,4695.0,211.0273,211.2665,210.983,211.2665,4695.0
2018-07-25 13:35:00,238.5,238.5,238.22,238.37,8501.0,211.2842,211.2842,211.0362,211.1691,8501.0
2018-07-25 13:40:00,238.39,238.88,238.39,238.79,9556.0,211.1868,211.6209,211.1868,211.5411,9556.0
2018-07-25 13:45:00,238.78,239.01,238.78,239.0,25975.0,211.5323,211.736,211.5323,211.7272,25975.0
2018-07-25 13:50:00,238.94,239.19,238.89,239.14,9470.0,211.674,211.8955,211.6297,211.8512,9470.0
2018-07-25 13:55:00,239.15,239.32,239.1,239.1,6948.0,211.8601,212.0107,211.8158,211.8158,6948.0
2018-07-25 14:00:00,239.05,239.39,239.0,239.33,11536.0,211.7715,212.0727,211.7272,212.0195,11536.0
2018-07-25 14:05:00,239.26,239.27,239.07,239.13,11454.0,211.9575,211.9664,211.7892,211.8423,11454.0
2018-07-25 14:10:00,239.1,239.14,238.96,238.97,28701.0,211.8158,211.8512,211.6917,211.7006,28701.0
2018-07-25 14:15:00,239.0,239.02,238.65,238.73,13547.0,211.7272,211.7449,211.4171,211.488,13547.0
2018-07-25 14:20:00,238.68,238.76,238.58,238.58,5236.0,211.4437,211.5146,211.3551,211.3551,5236.0
2018-07-25 14:25:00,238.6,238.88,238.6,238.87,5431.0,211.3728,211.6209,211.3728,211.612,5431.0
2018-07-25 14:30:00,238.81,239.01,238.81,238.9,13244.0,211.5589,211.736,211.5589,211.6386,13244.0
2018-07-25 14:35:00,238.91,239.01,238.91,238.95,8221.0,211.6474,211.736,211.6474,211.6829,8221.0
2018-07-25 14:40:00,238.93,238.93,238.78,238.8,10186.0,211.6652,211.6652,211.5323,211.55,10186.0
2018-07-25 14:45:00,238.79,239.11,238.76,239.08,14372.0,211.5411,211.8246,211.5146,211.798,14372.0
2018-07-25 14:50:00,239.01,239.03,238.85,238.89,8274.0,211.736,211.7538,211.5943,211.6297,8274.0
2018-07-25 14:55:00,238.9,238.98,238.84,238.85,10104.0,211.6386,211.7095,211.5854,211.5943,10104.0
2018-07-25 15:00:00,238.85,238.93,238.78,238.84,15493.0,211.5943,211.6652,211.5323,211.5854,15493.0
2018-07-25 15:05:00,238.87,238.95,238.77,238.82,11079.0,211.612,211.6829,211.5234,211.5677,11079.0
2018-07-25 15:10:00,238.81,238.83,238.68,238.72,13279.0,211.5589,211.5766,211.4437,211.4791,13279.0
2018-07-25 15:15:00,238.69,238.7,238.51,238.55,16773.0,211.4525,211.4614,211.2931,211.3285,16773.0
2018-07-25 15:20:00,238.56,238.65,238.44,238.63,12279.0,211.3374,211.4171,211.2311,211.3994,12279.0
2018-07-25 15:25:00,238.61,238.68,238.43,238.68,18475.0,211.3817,211.4437,211.2222,211.4437,18475.0
2018-07-25 15:30:00,238.72,238.76,238.49,238.64,15395.0,211.4791,211.5146,211.2754,211.4083,15395.0
2018-07-25 15:35:00,238.68,239.28,238.61,239.15,67389.0,211.4437,211.9752,211.3817,211.8601,67389.0
2018-07-25 15:40:00,239.17,239.75,239.16,239.68,54956.0,211.8778,212.3916,211.8689,212.3296,54956.0
2018-07-25 15:45:00,239.68,239.98,238.85,239.98,43185.0,212.3296,212.5953,211.5943,212.5953,43185.0
2018-07-25 15:50:00,240.0,240.29,238.82,240.07,36331.0,212.6131,212.87,211.5677,212.6751,36331.0
2018-07-25 15:55:00,240.15,240.55,238.84,240.21,69845.0,212.7459,213.1003,211.5854,212.7991,69845.0
2018-07-26 09:30:00,241.2,241.33,239.86,240.1,45762.0,213.6761,213.7913,212.489,212.7017,45762.0
2018-07-26 09:35:00,240.07,241.2,239.86,241.13,26401.0,212.6751,213.6761,212.489,213.6141,26401.0
2018-07-26 09:40:00,241.18,241.43,240.77,241.11,21968.0,213.6584,213.8799,213.2952,213.5964,21968.0
2018-07-26 09:45:00,241.21,241.38,240.2,240.2,33416.0,213.685,213.8356,212.7902,212.7902,33416.0
2018-07-26 09:50:00,240.24,241.09,240.24,240.56,17171.0,212.8257,213.5787,212.8257,213.1092,17171.0
2018-07-26 09:55:00,240.33,241.0,240.33,240.85,20429.0,212.9054,213.499,212.9054,213.3661,20429.0
2018-07-26 10:00:00,241.0,241.63,241.0,241.63,31720.0,213.499,214.0571,213.499,214.0571,31720.0
2018-07-26 10:05:00,241.61,241.7,240.8,241.21,28465.0,214.0393,214.1191,213.3218,213.685,28465.0
2018-07-26 10:10:00,241.24,241.32,240.68,240.83,12905.0,213.7116,213.7824,213.2155,213.3483,12905.0
2018-07-26 10:15:00,240.9,241.01,240.41,240.98,7278.0,213.4104,213.5078,212.9763,213.4812,7278.0
2018-07-26 10:20:00,241.03,241.03,240.27,240.27,10608.0,213.5255,213.5255,212.8523,212.8523,10608.0
2018-07-26 10:25:00,240.19,240.42,239.68,239.82,8023.0,212.7814,212.9851,212.3296,212.4536,8023.0
2018-07-26 10:30:00,239.87,240.62,239.77,240.25,16391.0,212.4979,213.1623,212.4093,212.8345,16391.0
2018-07-26 10:35:00,240.23,241.22,240.23,241.19,16229.0,212.8168,213.6938,212.8168,213.6673,16229.0
2018-07-26 10:40:00,241.18,241.28,240.75,240.83,7907.0,213.6584,213.747,213.2775,213.3483,7907.0
2018-07-26 10:45:00,240.88,241.26,240.8,241.09,10382.0,213.3926,213.7293,213.3218,213.5787,10382.0
2018-07-26 10:50:00,241.06,241.06,240.82,241.01,8363.0,213.5521,213.5521,213.3395,213.5078,8363.0
2018-07-26 10:55:00,240.96,241.17,240.93,241.17,4794.0,213.4635,213.6496,213.4369,213.6496,4794.0
2018-07-26 11:00:00,241.12,241.97,241.03,241.88,18979.0,213.6053,214.3583,213.5255,214.2785,18979.0
2018-07-26 11:05:00,241.91,242.04,241.73,242.02,16761.0,214.3051,214.4203,214.1456,214.4026,16761.0
2018-07-26 11:10:00,241.93,242.05,241.67,242.0,14461.0,214.3228,214.4291,214.0925,214.3848,14461.0
2018-07-26 11:15:00,241.92,242.0,241.75,241.94,6242.0,214.314,214.3848,214.1634,214.3317,6242.0
2018-07-26 11:20:00,241.85,241.85,241.54,241.66,6129.0,214.252,214.252,213.9773,214.0836,6129.0
2018-07-26 11:25:00,241.66,241.69,241.36,241.36,9309.0,214.0836,214.1102,213.8179,213.8179,9309.0
2018-07-26 11:30:00,241.36,242.0,241.31,241.98,11361.0,213.8179,214.3848,213.7736,214.3671,11361.0
2018-07-26 11:35:00,241.81,242.02,241.81,242.01,19105.0,214.2165,214.4026,214.2165,214.3937,19105.0
2018-07-26 11:40:00,242.0,242.46,242.0,242.46,16865.0,214.3848,214.7923,214.3848,214.7923,16865.0
2018-07-26 11:45:00,242.38,242.38,241.89,241.89,14208.0,214.7215,214.7215,214.2874,214.2874,14208.0
2018-07-26 11:50:00,241.75,242.28,241.68,242.11,6360.0,214.1634,214.6329,214.1014,214.4823,6360.0
2018-07-26 11:55:00,242.12,242.28,242.02,242.28,5961.0,214.4911,214.6329,214.4026,214.6329,5961.0
2018-07-26 12:00:00,242.29,242.68,242.27,242.45,12510.0,214.6417,214.9872,214.624,214.7835,12510.0
2018-07-26 12:05:00,242.41,242.51,242.01,242.02,17357.0,214.7481,214.8366,214.3937,214.4026,17357.0
2018-07-26 12:10:00,242.0,242.44,241.98,242.39,9206.0,214.3848,214.7746,214.3671,214.7303,9206.0
2018-07-26 12:15:00,242.45,242.56,242.31,242.37,6214.0,214.7835,214.8809,214.6595,214.7126,6214.0
2018-07-26 12:20:00,242.39,242.6,242.32,242.58,7267.0,214.7303,214.9164,214.6683,214.8987,7267.0
2018-07-26 12:25:00,242.55,242.86,242.39,242.83,11179.0,214.8721,215.1467,214.7303,215.1201,11179.0
2018-07-26 12:30:00,242.79,242.85,242.59,242.59,10915.0,215.0847,215.1378,214.9075,214.9075,10915.0
2018-07-26 12:35:00,242.59,242.63,242.42,242.42,4142.0,214.9075,214.9429,214.7569,214.7569,4142.0
2018-07-26 12:40:00,242.41,242.41,242.02,242.08,16773.0,214.7481,214.7481,214.4026,214.4557,16773.0
2018-07-26 12:45:00,242.11,242.47,242.11,242.29,6499.0,214.4823,214.8012,214.4823,214.6417,6499.0
2018-07-26 12:50:00,242.25,242.36,242.0,242.0,5501.0,214.6063,214.7038,214.3848,214.3848,5501.0
2018-07-26 12:55:00,242.08,242.17,241.95,241.95,4500.0,214.4557,214.5354,214.3405,214.3405,4500.0
2018-07-26 13:00:00,241.93,242.07,241.78,242.07,6253.0,214.3228,214.4469,214.1899,214.4469,6253.0
2018-07-26 13:05:00,242.02,242.13,242.0,242.05,2600.0,214.4026,214.5,214.3848,214.4291,2600.0
2018-07-26 13:10:00,242.09,242.1,241.97,241.98,2500.0,214.4646,214.4734,214.3583,214.3671,2500.0
2018-07-26 13:15:00,241.92,242.06,241.72,242.06,9971.0,214.314,214.438,214.1368,214.438,9971.0
2018-07-26 13:20:00,242.04,242.13,241.91,241.99,11307.0,214.4203,214.5,214.3051,214.376,11307.0
2018-07-26 13:25:00,242.04,242.17,241.93,242.17,7079.0,214.4203,214.5354,214.3228,214.5354,7079.0
2018-07-26 13:30:00,242.11,242.11,241.84,241.94,3750.0,214.4823,214.4823,214.2431,214.3317,3750.0
2018-07-26 13:35:00,241.97,242.02,241.85,241.92,7217.0,214.3583,214.4026,214.252,214.314,7217.0
2018-07-26 13:40:00,241.93,241.98,241.86,241.92,4550.0,214.3228,214.3671,214.2608,214.314,4550.0
2018-07-26 13:45:00,241.97,242.15,241.86,242.15,5835.0,214.3583,214.5177,214.2608,214.5177,5835.0
2018-07-26 13:50:00,242.1,242.15,241.93,241.93,5494.0,214.4734,214.5177,214.3228,214.3228,5494.0
2018-07-26 13:55:00,241.93,241.98,241.76,241.91,6631.0,214.3228,214.3671,214.1722,214.3051,6631.0
2018-07-26 14:00:00,241.9,242.05,241.84,242.05,2886.0,214.2962,214.4291,214.2431,214.4291,2886.0
2018-07-26 14:05:00,242.09,242.31,242.08,242.3,12881.0,214.4646,214.6595,214.4557,214.6506,12881.0
2018-07-26 14:10:00,242.33,242.5,242.29,242.41,4966.0,214.6772,214.8278,214.6417,214.7481,4966.0
2018-07-26 14:15:00,242.43,242.51,242.39,242.44,9585.0,214.7658,214.8366,214.7303,214.7746,9585.0
2018-07-26 14:20:00,242.39,242.58,242.34,242.58,4322.0,214.7303,214.8987,214.686,214.8987,4322.0
2018-07-26 14:25:00,242.56,242.69,242.49,242.62,5024.0,214.8809,214.9961,214.8189,214.9341,5024.0
2018-07-26 14:30:00,242.55,242.7,242.55,242.63,7823.0,214.8721,215.005,214.8721,214.9429,7823.0
2018-07-26 14:35:00,242.7,243.02,242.64,242.95,12437.0,215.005,215.2884,214.9518,215.2264,12437.0
2018-07-26 14:40:00,242.92,243.0,242.83,242.83,12667.0,215.1999,215.2707,215.1201,215.1201,12667.0
2018-07-26 14:45:00,242.83,242.87,242.36,242.48,3794.0,215.1201,215.1556,214.7038,214.8101,3794.0
2018-07-26 14:50:00,242.48,242.51,242.4,242.46,2731.0,214.8101,214.8366,214.7392,214.7923,2731.0
2018-07-26 14:55:00,242.43,242.44,242.2,242.2,7080.0,214.7658,214.7746,214.562,214.562,7080.0
2018-07-26 15:00:00,242.16,242.17,241.79,241.84,8321.0,214.5266,214.5354,214.1988,214.2431,8321.0
2018-07-26 15:05:00,241.86,242.07,241.83,242.03,9263.0,214.2608,214.4469,214.2342,214.4114,9263.0
2018-07-26 15:10:00,242.04,242.04,241.64,241.77,13134.0,214.4203,214.4203,214.0659,214.1811,13134.0
2018-07-26 15:15:00,241.81,241.89,241.68,241.71,16126.0,214.2165,214.2874,214.1014,214.1279,16126.0
2018-07-26 15:20:00,241.71,241.75,241.25,241.29,15286.0,214.1279,214.1634,213.7204,213.7559,15286.0
2018-07-26 15:25:00,241.3,241.37,241.06,241.32,15457.0,213.7647,213.8267,213.5521,213.7824,15457.0
2018-07-26 15:30:00,241.32,241.75,241.32,241.75,16346.0,213.7824,214.1634,213.7824,214.1634,16346.0
2018-07-26 15:35:00,241.72,241.74,241.44,241.53,12154.0,214.1368,214.1545,213.8887,213.9685,12154.0
2018-07-26 15:40:00,241.51,241.51,241.34,241.34,16889.0,213.9508,213.9508,213.8002,213.8002,16889.0
2018-07-26 15:45:00,241.32,241.44,241.28,241.29,15547.0,213.7824,213.8887,213.747,213.7559,15547.0
2018-07-26 15:50:00,241.2,241.28,241.12,241.27,26280.0,213.6761,213.747,213.6053,213.7381,26280.0
2018-07-26 15:55:00,241.24,241.36,241.14,241.24,57112.0,213.7116,213.8179,213.623,213.7116,57112.0
2018-07-27 09:30:00,241.98,242.05,241.25,241.74,18778.0,214.3671,214.4291,213.7204,214.1545,18778.0
2018-07-27 09:35:00,241.71,242.21,241.52,241.6,19354.0,214.1279,214.5709,213.9596,214.0305,19354.0
2018-07-27 09:40:00,241.53,242.01,241.48,241.92,9905.0,213.9685,214.3937,213.9242,214.314,9905.0
2018-07-27 09:45:00,241.91,243.31,241.85,243.21,14198.0,214.3051,215.5454,214.252,215.4568,14198.0
2018-07-27 09:50:00,243.28,244.0,242.97,243.9,31999.0,215.5188,216.1566,215.2441,216.068,31999.0
2018-07-27 09:55:00,243.95,244.13,242.52,242.52,14200.0,216.1123,216.2718,214.8455,214.8455,14200.0
2018-07-27 10:00:00,242.69,243.02,242.63,242.72,11972.0,214.9961,215.2884,214.9429,215.0227,11972.0
2018-07-27 10:05:00,242.86,243.44,242.86,242.98,12049.0,215.1467,215.6605,215.1467,215.253,12049.0
2018-07-27 10:10:00,242.96,243.81,242.96,243.15,13425.0,215.2353,215.9883,215.2353,215.4036,13425.0
2018-07-27 10:15:00,243.17,243.34,242.95,243.12,6626.0,215.4213,215.5719,215.2264,215.377,6626.0
2018-07-27 10:20:00,243.15,243.44,242.97,243.28,6719.0,215.4036,215.6605,215.2441,215.5188,6719.0
2018-07-27 10:25:00,243.23,243.48,243.17,243.27,7533.0,215.4745,215.696,215.4213,215.5099,7533.0
2018-07-27 10:30:00,243.07,243.34,242.99,243.34,7949.0,215.3327,215.5719,215.2619,215.5719,7949.0
2018-07-27 10:35:00,243.29,243.3,242.3,242.3,14569.0,215.5276,215.5365,214.6506,214.6506,14569.0
2018-07-27 10:40:00,242.34,242.35,242.17,242.24,9043.0,214.686,214.6949,214.5354,214.5975,9043.0
2018-07-27 10:45:00,242.4,242.44,242.01,242.13,9426.0,214.7392,214.7746,214.3937,214.5,9426.0
2018-07-27 10:50:00,242.12,242.51,242.01,242.34,8811.0,214.4911,214.8366,214.3937,214.686,8811.0
2018-07-27 10:55:00,242.34,242.55,241.85,242.39,15441.0,214.686,214.8721,214.252,214.7303,15441.0
2018-07-27 11:00:00,242.36,242.46,241.6,241.75,10498.0,214.7038,214.7923,214.0305,214.1634,10498.0
2018-07-27 11:05:00,241.77,241.79,241.64,241.79,9596.0,214.1811,214.1988,214.0659,214.1988,9596.0
2018-07-27 11:10:00,241.96,242.08,241.47,241.77,7357.0,214.3494,214.4557,213.9153,214.1811,7357.0
2018-07-27 11:15:00,241.77,241.91,241.4,241.65,6918.0,214.1811,214.3051,213.8533,214.0748,6918.0
2018-07-27 11:20:00,241.6,242.09,241.6,242.08,7521.0,214.0305,214.4646,214.0305,214.4557,7521.0
2018-07-27 11:25:00,241.93,242.0,241.72,241.72,6135.0,214.3228,214.3848,214.1368,214.1368,6135.0
2018-07-27 11:30:00,241.77,241.87,241.52,241.66,7474.0,214.1811,214.2697,213.9596,214.0836,7474.0
2018-07-27 11:35:00,241.58,242.07,241.46,241.98,10878.0,214.0128,214.4469,213.9065,214.3671,10878.0
2018-07-27 11:40:00,241.9,242.02,241.73,241.79,10496.0,214.2962,214.4026,214.1456,214.1988,10496.0
2018-07-27 11:45:00,241.76,242.12,241.75,242.12,3252.0,214.1722,214.4911,214.1634,214.4911,3252.0
2018-07-27 11:50:00,242.12,242.41,241.74,242.04,11299.0,214.4911,214.7481,214.1545,214.4203,11299.0
2018-07-27 11:55:00,242.19,242.3,242.04,242.04,2122.0,214.5532,214.6506,214.4203,214.4203,2122.0
2018-07-27 12:00:00,241.83,241.86,240.95,241.13,9546.0,214.2342,214.2608,213.4547,213.6141,9546.0
2018-07-27 12:05:00,241.18,241.74,241.18,241.56,9988.0,213.6584,214.1545,213.6584,213.995,9988.0
2018-07-27 12:10:00,241.58,241.89,241.58,241.82,3964.0,214.0128,214.2874,214.0128,214.2254,3964.0
2018-07-27 12:15:00,241.8,242.02,241.75,241.98,4468.0,214.2077,214.4026,214.1634,214.3671,4468.0
2018-07-27 12:20:00,241.89,241.89,241.63,241.66,2564.0,214.2874,214.2874,214.0571,214.0836,2564.0
2018-07-27 12:25:00,241.61,241.72,241.36,241.52,3273.0,214.0393,214.1368,213.8179,213.9596,3273.0
2018-07-27 12:30:00,241.43,241.43,241.09,241.17,2076.0,213.8799,213.8799,213.5787,213.6496,2076.0
2018-07-27 12:35:00,241.12,241.18,240.65,240.65,5847.0,213.6053,213.6584,213.1889,213.1889,5847.0
2018-07-27 12:40:00,240.62,241.03,240.62,241.03,4857.0,213.1623,213.5255,213.1623,213.5255,4857.0
2018-07-27 12:45:00,241.11,241.25,240.97,241.05,4155.0,213.5964,213.7204,213.4724,213.5432,4155.0
2018-07-27 12:50:00,241.09,241.09,240.66,240.72,4444.0,213.5787,213.5787,213.1977,213.2509,4444.0
2018-07-27 12:55:00,240.68,240.68,240.35,240.38,10837.0,213.2155,213.2155,212.9231,212.9497,10837.0
2018-07-27 13:00:00,240.35,240.6,240.07,240.6,6831.0,212.9231,213.1446,212.6751,213.1446,6831.0
2018-07-27 13:05:00,240.64,241.02,240.64,240.73,4598.0,213.18,213.5167,213.18,213.2598,4598.0
2018-07-27 13:10:00,240.78,240.96,240.65,240.96,1840.0,213.3041,213.4635,213.1889,213.4635,1840.0
2018-07-27 13:15:00,240.73,240.89,240.53,240.89,3211.0,213.2598,213.4015,213.0826,213.4015,3211.0
2018-07-27 13:20:00,240.86,240.94,240.75,240.83,7589.0,213.3749,213.4458,213.2775,213.3483,7589.0
2018-07-27 13:25:00,240.8,241.21,240.8,241.21,3000.0,213.3218,213.685,213.3218,213.685,3000.0
2018-07-27 13:30:00,241.2,241.2,240.98,241.1,1902.0,213.6761,213.6761,213.4812,213.5875,1902.0
2018-07-27 13:35:00,241.15,241.17,240.84,241.07,2015.0,213.6318,213.6496,213.3572,213.561,2015.0
2018-07-27 13:40:00,241.03,241.06,241.0,241.06,650.0,213.5255,213.5521,213.499,213.5521,650.0
2018-07-27 13:45:00,241.3,241.36,241.13,241.28,3030.0,213.7647,213.8179,213.6141,213.747,3030.0
2018-07-27 13:50:00,241.24,241.56,241.17,241.56,7045.0,213.7116,213.995,213.6496,213.995,7045.0
2018-07-27 13:55:00,241.52,241.59,241.28,241.28,4750.0,213.9596,214.0216,213.747,213.747,4750.0
2018-07-27 14:00:00,241.27,241.55,241.19,241.28,2855.0,213.7381,213.9862,213.6673,213.747,2855.0
2018-07-27 14:05:00,241.26,241.28,241.11,241.17,9508.0,213.7293,213.747,213.5964,213.6496,9508.0
2018-07-27 14:10:00,241.13,241.19,241.09,241.12,6980.0,213.6141,213.6673,213.5787,213.6053,6980.0
2018-07-27 14:15:00,241.08,241.2,240.96,240.96,24660.0,213.5698,213.6761,213.4635,213.4635,24660.0
2018-07-27 14:20:00,240.92,240.94,240.53,240.59,12335.0,213.4281,213.4458,213.0826,213.1357,12335.0
2018-07-27 14:25:00,240.48,240.66,240.45,240.56,7844.0,213.0383,213.1977,213.0117,213.1092,7844.0
2018-07-27 14:30:00,240.59,240.92,240.4,240.81,9723.0,213.1357,213.4281,212.9674,213.3306,9723.0
2018-07-27 14:35:00,240.67,240.72,240.48,240.52,4323.0,213.2066,213.2509,213.0383,213.0737,4323.0
2018-07-27 14:40:00,240.58,240.92,240.56,240.62,4525.0,213.1269,213.4281,213.1092,213.1623,4525.0
2018-07-27 14:45:00,240.7,240.95,240.64,240.78,5378.0,213.2332,213.4547,213.18,213.3041,5378.0
2018-07-27 14:50:00,240.82,240.98,240.71,240.98,2627.0,213.3395,213.4812,213.242,213.4812,2627.0
2018-07-27 14:55:00,240.97,241.02,240.67,240.79,4896.0,213.4724,213.5167,213.2066,213.3129,4896.0
2018-07-27 15:00:00,240.79,241.22,240.79,241.15,5812.0,213.3129,213.6938,213.3129,213.6318,5812.0
2018-07-27 15:05:00,241.16,241.23,241.08,241.19,4284.0,213.6407,213.7027,213.5698,213.6673,4284.0
2018-07-27 15:10:00,241.19,241.42,241.15,241.23,8812.0,213.6673,213.871,213.6318,213.7027,8812.0
2018-07-27 15:15:00,241.3,241.34,241.15,241.19,8626.0,213.7647,213.8002,213.6318,213.6673,8626.0
2018-07-27 15:20:00,241.1,241.23,241.03,241.23,7146.0,213.5875,213.7027,213.5255,213.7027,7146.0
2018-07-27 15:25:00,241.22,241.29,241.05,241.05,8831.0,213.6938,213.7559,213.5432,213.5432,8831.0
2018-07-27 15:30:00,241.05,241.18,240.83,241.12,11835.0,213.5432,213.6584,213.3483,213.6053,11835.0
2018-07-27 15:35:00,241.09,241.09,240.86,240.86,18750.0,213.5787,213.5787,213.3749,213.3749,18750.0
2018-07-27 15:40:00,240.82,240.93,240.7,240.79,29293.0,213.3395,213.4369,213.2332,213.3129,29293.0
2018-07-27 15:45:00,240.78,240.98,240.67,240.87,19955.0,213.3041,213.4812,213.2066,213.3838,19955.0
2018-07-27 15:50:00,240.89,241.03,240.64,240.71,37645.0,213.4015,213.5255,213.18,213.242,37645.0
2018-07-27 15:55:00,240.69,240.98,240.68,240.84,60227.0,213.2243,213.4812,213.2155,213.3572,60227.0
2018-07-30 09:30:00,240.77,242.43,240.55,241.59,19795.0,213.2952,214.7658,213.1003,214.0216,19795.0
2018-07-30 09:35:00,241.65,242.6,241.65,242.46,5649.0,214.0748,214.9164,214.0748,214.7923,5649.0
2018-07-30 09:40:00,242.28,243.44,242.24,242.94,20001.0,214.6329,215.6605,214.5975,215.2176,20001.0
2018-07-30 09:45:00,243.38,244.22,243.23,244.09,17470.0,215.6074,216.3515,215.4745,216.2363,17470.0
2018-07-30 09:50:00,244.11,244.28,243.15,243.67,13089.0,216.2541,216.4047,215.4036,215.8643,13089.0
2018-07-30 09:55:00,243.71,244.35,243.71,243.87,20017.0,215.8997,216.4667,215.8997,216.0414,20017.0
2018-07-30 10:00:00,243.72,243.98,243.52,243.66,5057.0,215.9086,216.1389,215.7314,215.8554,5057.0
2018-07-30 10:05:00,243.68,243.87,243.62,243.71,6550.0,215.8731,216.0414,215.82,215.8997,6550.0
2018-07-30 10:10:00,243.7,243.83,243.33,243.65,15250.0,215.8908,216.006,215.5631,215.8466,15250.0
2018-07-30 10:15:00,243.66,243.8,243.58,243.67,9423.0,215.8554,215.9794,215.7845,215.8643,9423.0
2018-07-30 10:20:00,243.75,243.8,243.52,243.62,16820.0,215.9351,215.9794,215.7314,215.82,16820.0
2018-07-30 10:25:00,243.63,243.7,243.36,243.66,8594.0,215.8288,215.8908,215.5896,215.8554,8594.0
2018-07-30 10:30:00,243.67,243.8,243.47,243.47,6895.0,215.8643,215.9794,215.6871,215.6871,6895.0
2018-07-30 10:35:00,243.43,243.52,243.08,243.08,6264.0,215.6517,215.7314,215.3416,215.3416,6264.0
2018-07-30 10:40:00,243.07,243.62,242.9,243.48,8100.0,215.3327,215.82,215.1821,215.696,8100.0
2018-07-30 10:45:00,243.65,243.76,243.55,243.76,3441.0,215.8466,215.944,215.758,215.944,3441.0
2018-07-30 10:50:00,243.72,243.81,243.07,243.12,8407.0,215.9086,215.9883,215.3327,215.377,8407.0
2018-07-30 10:55:00,243.11,243.37,242.97,243.25,4555.0,215.3682,215.5985,215.2441,215.4922,4555.0
2018-07-30 11:00:00,243.26,243.62,243.19,243.5,5347.0,215.5011,215.82,215.439,215.7137,5347.0
2018-07-30 11:05:00,243.59,243.7,243.5,243.61,14010.0,215.7934,215.8908,215.7137,215.8111,14010.0
2018-07-30 11:10:00,243.59,243.67,243.3,243.35,5467.0,215.7934,215.8643,215.5365,215.5808,5467.0
2018-07-30 11:15:00,243.33,243.66,243.31,243.49,8613.0,215.5631,215.8554,215.5454,215.7048,8613.0
2018-07-30 11:20:00,243.5,243.72,243.38,243.66,6663.0,215.7137,215.9086,215.6074,215.8554,6663.0
2018-07-30 11:25:00,243.75,243.86,243.63,243.85,12732.0,215.9351,216.0326,215.8288,216.0237,12732.0
2018-07-30 11:30:00,243.83,243.85,243.27,243.27,9914.0,216.006,216.0237,215.5099,215.5099,9914.0
2018-07-30 11:35:00,243.17,243.24,242.98,243.09,10943.0,215.4213,215.4833,215.253,215.3505,10943.0
2018-07-30 11:40:00,242.99,243.13,242.95,243.07,3715.0,215.2619,215.3859,215.2264,215.3327,3715.0
2018-07-30 11:45:00,243.02,243.1,242.58,243.1,17519.0,215.2884,215.3593,214.8987,215.3593,17519.0
2018-07-30 11:50:00,243.0,243.48,243.0,243.43,3825.0,215.2707,215.696,215.2707,215.6517,3825.0
2018-07-30 11:55:00,243.33,243.5,243.14,243.2,4079.0,215.5631,215.7137,215.3947,215.4479,4079.0
2018-07-30 12:00:00,243.15,243.15,242.95,242.98,4494.0,215.4036,215.4036,215.2264,215.253,4494.0
2018-07-30 12:05:00,242.94,243.01,242.82,242.86,2838.0,215.2176,215.2796,215.1113,215.1467,2838.0
2018-07-30 12:10:00,242.83,242.87,242.54,242.61,3555.0,215.1201,215.1556,214.8632,214.9252,3555.0
2018-07-30 12:15:00,242.51,242.61,242.42,242.47,4120.0,214.8366,214.9252,214.7569,214.8012,4120.0
2018-07-30 12:20:00,242.41,242.66,242.28,242.64,10052.0,214.7481,214.9695,214.6329,214.9518,10052.0
2018-07-30 12:25:00,242.65,242.8,242.52,242.59,2249.0,214.9607,215.0935,214.8455,214.9075,2249.0
2018-07-30 12:30:00,242.5,242.61,242.48,242.55,3046.0,214.8278,214.9252,214.8101,214.8721,3046.0
2018-07-30 12:35:00,242.52,242.57,242.36,242.46,3300.0,214.8455,214.8898,214.7038,214.7923,3300.0
2018-07-30 12:40:00,242.46,242.47,242.23,242.39,1987.0,214.7923,214.8012,214.5886,214.7303,1987.0
2018-07-30 12:45:00,242.34,242.4,241.94,241.95,4490.0,214.686,214.7392,214.3317,214.3405,4490.0
2018-07-30 12:50:00,241.88,241.9,241.65,241.87,3354.0,214.2785,214.2962,214.0748,214.2697,3354.0
2018-07-30 12:55:00,241.86,242.11,241.83,242.05,3841.0,214.2608,214.4823,214.2342,214.4291,3841.0
2018-07-30 13:00:00,242.02,242.02,241.66,241.66,2900.0,214.4026,214.4026,214.0836,214.0836,2900.0
2018-07-30 13:05:00,241.59,241.85,241.36,241.85,6880.0,214.0216,214.252,213.8179,214.252,6880.0
2018-07-30 13:10:00,241.98,242.02,241.75,241.76,1670.0,214.3671,214.4026,214.1634,214.1722,1670.0
2018-07-30 13:15:00,241.73,242.08,241.73,241.96,5128.0,214.1456,214.4557,214.1456,214.3494,5128.0
2018-07-30 13:20:00,241.96,242.24,241.96,242.24,3819.0,214.3494,214.5975,214.3494,214.5975,3819.0
2018-07-30 13:25:00,242.19,242.2,241.97,241.97,4500.0,214.5532,214.562,214.3583,214.3583,4500.0
2018-07-30 13:30:00,241.97,242.19,241.97,242.1,7759.0,214.3583,214.5532,214.3583,214.4734,7759.0
2018-07-30 13:35:00,241.98,242.03,241.91,242.0,2750.0,214.3671,214.4114,214.3051,214.3848,2750.0
2018-07-30 13:40:00,242.0,242.03,241.86,241.86,13641.0,214.3848,214.4114,214.2608,214.2608,13641.0
2018-07-30 13:45:00,241.83,241.9,241.58,241.8,11152.0,214.2342,214.2962,214.0128,214.2077,11152.0
2018-07-30 13:50:00,241.8,242.16,241.79,242.09,3700.0,214.2077,214.5266,214.1988,214.4646,3700.0
2018-07-30 13:55:00,242.06,242.12,241.88,242.03,7696.0,214.438,214.4911,214.2785,214.4114,7696.0
2018-07-30 14:00:00,242.0,242.07,241.85,242.01,3738.0,214.3848,214.4469,214.252,214.3937,3738.0
2018-07-30 14:05:00,242.07,242.19,241.94,241.95,4222.0,214.4469,214.5532,214.3317,214.3405,4222.0
2018-07-30 14:10:00,242.02,242.14,241.92,242.14,2500.0,214.4026,214.5089,214.314,214.5089,2500.0
2018-07-30 14:15:00,242.17,242.17,242.0,242.05,3302.0,214.5354,214.5354,214.3848,214.4291,3302.0
2018-07-30 14:20:00,241.95,242.06,241.91,241.91,3993.0,214.3405,214.438,214.3051,214.3051,3993.0
2018-07-30 14:25:00,241.9,241.95,241.86,241.86,4174.0,214.2962,214.3405,214.2608,214.2608,4174.0
2018-07-30 14:30:00,241.89,241.97,241.71,241.73,7001.0,214.2874,214.3583,214.1279,214.1456,7001.0
2018-07-30 14:35:00,241.72,241.86,241.29,241.29,12432.0,214.1368,214.2608,213.7559,213.7559,12432.0
2018-07-30 14:40:00,241.18,241.36,241.18,241.25,1825.0,213.6584,213.8179,213.6584,213.7204,1825.0
2018-07-30 14:45:00,241.17,241.35,241.11,241.25,2751.0,213.6496,213.809,213.5964,213.7204,2751.0
2018-07-30 14:50:00,241.3,241.47,241.24,241.32,3666.0,213.7647,213.9153,213.7116,213.7824,3666.0
2018-07-30 14:55:00,241.32,241.44,240.96,241.09,3738.0,213.7824,213.8887,213.4635,213.5787,3738.0
2018-07-30 15:00:00,241.19,241.25,240.99,241.06,3553.0,213.6673,213.7204,213.4901,213.5521,3553.0
2018-07-30 15:05:00,241.11,241.16,240.81,240.83,3587.0,213.5964,213.6407,213.3306,213.3483,3587.0
2018-07-30 15:10:00,240.81,240.85,240.57,240.73,4845.0,213.3306,213.3661,213.118,213.2598,4845.0
2018-07-30 15:15:00,240.72,240.76,240.43,240.59,23005.0,213.2509,213.2863,212.994,213.1357,23005.0
2018-07-30 15:20:00,240.58,240.72,240.54,240.57,12929.0,213.1269,213.2509,213.0914,213.118,12929.0
2018-07-30 15:25:00,240.51,240.65,240.35,240.39,8795.0,213.0649,213.1889,212.9231,212.9586,8795.0
2018-07-30 15:30:00,240.38,240.59,240.08,240.56,22597.0,212.9497,213.1357,212.6839,213.1092,22597.0
2018-07-30 15:35:00,240.57,240.59,240.17,240.22,10976.0,213.118,213.1357,212.7637,212.808,10976.0
2018-07-30 15:40:00,240.23,240.23,240.06,240.18,6729.0,212.8168,212.8168,212.6662,212.7725,6729.0
2018-07-30 15:45:00,240.14,240.2,240.02,240.12,11960.0,212.7371,212.7902,212.6308,212.7194,11960.0
2018-07-30 15:50:00,240.09,240.43,240.07,240.21,23755.0,212.6928,212.994,212.6751,212.7991,23755.0
2018-07-30 15:55:00,240.14,240.62,240.04,240.49,71565.0,212.7371,213.1623,212.6485,213.0471,71565.0
2018-07-31 09:30:00,242.52,243.76,242.43,243.29,32719.0,214.8455,215.944,214.7658,215.5276,32719.0
2018-07-31 09:35:00,243.47,243.81,243.14,243.78,11426.0,215.6871,215.9883,215.3947,215.9617,11426.0
2018-07-31 09:40:00,243.81,245.29,243.71,244.67,37256.0,215.9883,217.2994,215.8997,216.7502,37256.0
2018-07-31 09:45:00,244.75,246.49,244.75,246.38,46388.0,216.821,218.3625,216.821,218.265,46388.0
2018-07-31 09:50:00,246.37,246.95,245.43,246.83,39574.0,218.2562,218.77,217.4234,218.6637,39574.0
2018-07-31 09:55:00,246.83,247.19,246.7,247.04,36662.0,218.6637,218.9826,218.5485,218.8497,36662.0
2018-07-31 10:00:00,247.05,247.41,246.67,247.38,31632.0,218.8586,219.1775,218.5219,219.1509,31632.0
2018-07-31 10:05:00,247.33,247.68,247.19,247.26,20549.0,219.1066,219.4167,218.9826,219.0446,20549.0
2018-07-31 10:10:00,247.34,247.77,247.28,247.48,14883.0,219.1155,219.4964,219.0623,219.2395,14883.0
2018-07-31 10:15:00,247.44,247.54,247.16,247.47,15356.0,219.2041,219.2927,218.956,219.2306,15356.0
2018-07-31 10:20:00,247.5,247.97,247.47,247.9,26857.0,219.2572,219.6736,219.2306,219.6116,26857.0
2018-07-31 10:25:00,247.93,248.07,247.73,248.07,15316.0,219.6382,219.7622,219.461,219.7622,15316.0
2018-07-31 10:30:00,248.14,248.57,248.14,248.38,14373.0,219.8242,220.2051,219.8242,220.0368,14373.0
2018-07-31 10:35:00,248.38,248.39,247.92,247.98,19077.0,220.0368,220.0457,219.6293,219.6824,19077.0
2018-07-31 10:40:00,247.95,248.15,247.88,248.13,25665.0,219.6559,219.833,219.5939,219.8153,25665.0
2018-07-31 10:45:00,248.11,248.56,248.11,248.15,17581.0,219.7976,220.1963,219.7976,219.833,17581.0
2018-07-31 10:50:00,248.08,248.41,247.94,248.3,7787.0,219.771,220.0634,219.647,219.9659,7787.0
2018-07-31 10:55:00,248.33,248.62,247.76,248.08,22960.0,219.9925,220.2494,219.4876,219.771,22960.0
2018-07-31 11:00:00,248.06,248.17,247.83,248.07,7903.0,219.7533,219.8508,219.5496,219.7622,7903.0
2018-07-31 11:05:00,248.1,248.31,247.99,248.01,4228.0,219.7888,219.9748,219.6913,219.709,4228.0
2018-07-31 11:10:00,247.98,248.34,247.93,248.34,14173.0,219.6824,220.0014,219.6382,220.0014,14173.0
2018-07-31 11:15:00,248.34,248.44,248.09,248.18,18783.0,220.0014,220.09,219.7799,219.8596,18783.0
2018-07-31 11:20:00,248.06,248.14,248.02,248.14,8071.0,219.7533,219.8242,219.7179,219.8242,8071.0
2018-07-31 11:25:00,248.14,248.27,248.07,248.15,6875.0,219.8242,219.9394,219.7622,219.833,6875.0
2018-07-31 11:30:00,248.19,248.24,247.93,248.08,7702.0,219.8685,219.9128,219.6382,219.771,7702.0
2018-07-31 11:35:00,248.02,248.05,247.83,247.85,10761.0,219.7179,219.7445,219.5496,219.5673,10761.0
2018-07-31 11:40:00,247.86,247.96,247.67,247.96,15450.0,219.5761,219.6647,219.4078,219.6647,15450.0
2018-07-31 11:45:00,247.91,248.18,247.91,248.04,33747.0,219.6204,219.8596,219.6204,219.7356,33747.0
2018-07-31 11:50:00,247.99,248.06,247.96,248.01,4550.0,219.6913,219.7533,219.6647,219.709,4550.0
2018-07-31 11:55:00,247.95,248.08,247.86,248.05,7028.0,219.6559,219.771,219.5761,219.7445,7028.0
2018-07-31 12:00:00,248.08,248.12,247.98,248.05,11061.0,219.771,219.8065,219.6824,219.7445,11061.0
2018-07-31 12:05:00,248.0,248.24,247.95,248.21,9022.0,219.7002,219.9128,219.6559,219.8862,9022.0
2018-07-31 12:10:00,248.15,248.17,247.95,248.0,5318.0,219.833,219.8508,219.6559,219.7002,5318.0
2018-07-31 12:15:00,248.04,248.08,247.96,248.08,5415.0,219.7356,219.771,219.6647,219.771,5415.0
2018-07-31 12:20:00,248.03,248.22,248.02,248.16,1581.0,219.7267,219.8951,219.7179,219.8419,1581.0
2018-07-31 12:25:00,248.15,248.33,248.12,248.29,5034.0,219.833,219.9925,219.8065,219.9571,5034.0
2018-07-31 12:30:00,248.27,248.27,247.97,248.0,4849.0,219.9394,219.9394,219.6736,219.7002,4849.0
2018-07-31 12:35:00,248.0,248.17,247.96,248.0,9753.0,219.7002,219.8508,219.6647,219.7002,9753.0
2018-07-31 12:40:00,247.97,248.08,247.96,247.97,2740.0,219.6736,219.771,219.6647,219.6736,2740.0
2018-07-31 12:45:00,247.97,248.07,247.83,248.0,45938.0,219.6736,219.7622,219.5496,219.7002,45938.0
2018-07-31 12:50:00,248.07,248.22,247.6,247.62,9047.0,219.7622,219.8951,219.3458,219.3635,9047.0
2018-07-31 12:55:00,247.61,247.61,246.87,246.9,21300.0,219.3547,219.3547,218.6991,218.7257,21300.0
2018-07-31 13:00:00,246.86,247.36,246.86,247.33,11800.0,218.6903,219.1332,218.6903,219.1066,11800.0
2018-07-31 13:05:00,247.37,247.5,247.13,247.28,21144.0,219.1421,219.2572,218.9294,219.0623,21144.0
2018-07-31 13:10:00,247.25,247.5,247.23,247.45,6574.0,219.0357,219.2572,219.018,219.2129,6574.0
2018-07-31 13:15:00,247.36,247.41,247.25,247.4,1821.0,219.1332,219.1775,219.0357,219.1686,1821.0
2018-07-31 13:20:00,247.4,247.4,247.01,247.34,76452.0,219.1686,219.1686,218.8231,219.1155,76452.0
2018-07-31 13:25:00,247.31,247.7,247.28,247.37,11955.0,219.0889,219.4344,219.0623,219.1421,11955.0
2018-07-31 13:30:00,247.27,247.37,247.01,247.05,16729.0,219.0535,219.1421,218.8231,218.8586,16729.0
2018-07-31 13:35:00,247.04,247.47,247.04,247.45,14174.0,218.8497,219.2306,218.8497,219.2129,14174.0
2018-07-31 13:40:00,247.42,247.42,247.17,247.35,8277.0,219.1863,219.1863,218.9649,219.1243,8277.0
2018-07-31 13:45:00,247.33,247.43,246.96,247.0,28758.0,219.1066,219.1952,218.7788,218.8143,28758.0
2018-07-31 13:50:00,247.04,247.04,246.8,246.97,6558.0,218.8497,218.8497,218.6371,218.7877,6558.0
2018-07-31 13:55:00,246.97,247.02,246.7,246.76,2856.0,218.7877,218.832,218.5485,218.6017,2856.0
2018-07-31 14:00:00,246.7,246.83,246.56,246.61,4410.0,218.5485,218.6637,218.4245,218.4688,4410.0
2018-07-31 14:05:00,246.5,246.5,246.31,246.37,5045.0,218.3713,218.3713,218.203,218.2562,5045.0
2018-07-31 14:10:00,246.4,246.5,245.84,245.84,15006.0,218.2827,218.3713,217.7866,217.7866,15006.0
2018-07-31 14:15:00,245.89,246.37,245.89,246.21,20878.0,217.8309,218.2562,217.8309,218.1144,20878.0
2018-07-31 14:20:00,246.2,246.2,246.03,246.13,2310.0,218.1056,218.1056,217.955,218.0436,2310.0
2018-07-31 14:25:00,246.16,246.16,245.93,246.08,12618.0,218.0701,218.0701,217.8664,217.9993,12618.0
2018-07-31 14:30:00,246.07,246.28,246.06,246.22,2848.0,217.9904,218.1764,217.9815,218.1233,2848.0
2018-07-31 14:35:00,246.26,246.59,246.26,246.55,5151.0,218.1587,218.4511,218.1587,218.4156,5151.0
2018-07-31 14:40:00,246.45,246.68,246.41,246.68,3608.0,218.327,218.5308,218.2916,218.5308,3608.0
2018-07-31 14:45:00,246.65,246.8,246.59,246.77,19700.0,218.5042,218.6371,218.4511,218.6105,19700.0
2018-07-31 14:50:00,246.78,246.81,246.55,246.56,26824.0,218.6194,218.646,218.4156,218.4245,26824.0
2018-07-31 14:55:00,246.57,246.63,246.38,246.46,5726.0,218.4333,218.4865,218.265,218.3359,5726.0
2018-07-31 15:00:00,246.38,246.39,246.13,246.14,7313.0,218.265,218.2739,218.0436,218.0524,7313.0
2018-07-31 15:05:00,246.16,246.18,246.03,246.11,9026.0,218.0701,218.0878,217.955,218.0258,9026.0
2018-07-31 15:10:00,246.1,246.31,246.03,246.31,3130.0,218.017,218.203,217.955,218.203,3130.0
2018-07-31 15:15:00,246.3,246.32,246.05,246.14,5485.0,218.1942,218.2119,217.9727,218.0524,5485.0
2018-07-31 15:20:00,246.16,246.5,246.09,246.5,5260.0,218.0701,218.3713,218.0081,218.3713,5260.0
2018-07-31 15:25:00,246.49,246.57,246.4,246.4,7001.0,218.3625,218.4333,218.2827,218.2827,7001.0
2018-07-31 15:30:00,246.37,246.56,246.26,246.51,13451.0,218.2562,218.4245,218.1587,218.3802,13451.0
2018-07-31 15:35:00,246.51,246.68,246.47,246.52,10313.0,218.3802,218.5308,218.3448,218.3891,10313.0
2018-07-31 15:40:00,246.53,246.56,246.35,246.42,8921.0,218.3979,218.4245,218.2384,218.3005,8921.0
2018-07-31 15:45:00,246.35,246.58,245.6,245.79,42643.0,218.2384,218.4422,217.574,217.7424,42643.0
2018-07-31 15:50:00,245.83,245.97,245.63,245.95,16687.0,217.7778,217.9018,217.6006,217.8841,16687.0
2018-07-31 15:55:00,245.97,246.06,245.77,245.87,86406.0,217.9018,217.9815,217.7246,217.8132,86406.0
2018-08-01 09:30:00,245.7,245.7,243.3,243.36,29142.0,217.6626,217.6626,215.5365,215.5896,29142.0
2018-08-01 09:35:00,243.38,243.98,242.25,242.83,43361.0,215.6074,216.1389,214.6063,215.1201,43361.0
2018-08-01 09:40:00,242.95,243.25,241.76,241.79,33688.0,215.2264,215.4922,214.1722,214.1988,33688.0
2018-08-01 09:45:00,241.87,242.04,241.36,241.74,13787.0,214.2697,214.4203,213.8179,214.1545,13787.0
2018-08-01 09:50:00,241.73,242.13,241.36,241.57,17250.0,214.1456,214.5,213.8179,214.0039,17250.0
2018-08-01 09:55:00,241.53,242.4,241.53,242.02,2691.0,213.9685,214.7392,213.9685,214.4026,2691.0
2018-08-01 10:00:00,242.13,242.31,241.73,242.25,10032.0,214.5,214.6595,214.1456,214.6063,10032.0
2018-08-01 10:05:00,242.22,242.39,241.93,242.02,16166.0,214.5797,214.7303,214.3228,214.4026,16166.0
2018-08-01 10:10:00,241.96,242.75,241.96,242.75,5450.0,214.3494,215.0493,214.3494,215.0493,5450.0
2018-08-01 10:15:00,242.75,242.88,242.38,242.52,10401.0,215.0493,215.1644,214.7215,214.8455,10401.0
2018-08-01 10:20:00,242.7,243.29,242.69,243.11,6997.0,215.005,215.5276,214.9961,215.3682,6997.0
2018-08-01 10:25:00,242.99,243.5,242.94,243.36,3905.0,215.2619,215.7137,215.2176,215.5896,3905.0
2018-08-01 10:30:00,243.58,243.63,243.14,243.62,6536.0,215.7845,215.8288,215.3947,215.82,6536.0
2018-08-01 10:35:00,243.7,243.79,243.38,243.72,5673.0,215.8908,215.9706,215.6074,215.9086,5673.0
2018-08-01 10:40:00,243.73,243.73,243.24,243.28,4265.0,215.9174,215.9174,215.4833,215.5188,4265.0
2018-08-01 10:45:00,243.28,243.83,243.26,243.45,4857.0,215.5188,216.006,215.5011,215.6694,4857.0
2018-08-01 10:50:00,243.51,243.84,243.38,243.73,2951.0,215.7225,216.0149,215.6074,215.9174,2951.0
2018-08-01 10:55:00,243.74,243.75,243.33,243.49,6598.0,215.9263,215.9351,215.5631,215.7048,6598.0
2018-08-01 11:00:00,243.42,243.47,242.77,242.88,10585.0,215.6428,215.6871,215.067,215.1644,10585.0
2018-08-01 11:05:00,242.91,243.21,242.87,243.08,2971.0,215.191,215.4568,215.1556,215.3416,2971.0
2018-08-01 11:10:00,243.08,243.12,242.85,242.92,8016.0,215.3416,215.377,215.1378,215.1999,8016.0
2018-08-01 11:15:00,242.9,243.07,242.79,242.88,7839.0,215.1821,215.3327,215.0847,215.1644,7839.0
2018-08-01 11:20:00,242.85,243.08,242.65,242.86,22551.0,215.1378,215.3416,214.9607,215.1467,22551.0
2018-08-01 11:25:00,242.71,242.81,242.53,242.76,2306.0,215.0138,215.1024,214.8544,215.0581,2306.0
2018-08-01 11:30:00,242.66,242.66,242.3,242.57,4903.0,214.9695,214.9695,214.6506,214.8898,4903.0
2018-08-01 11:35:00,242.7,242.7,242.52,242.59,3853.0,215.005,215.005,214.8455,214.9075,3853.0
2018-08-01 11:40:00,242.55,242.55,242.22,242.29,4300.0,214.8721,214.8721,214.5797,214.6417,4300.0
2018-08-01 11:45:00,242.14,242.43,242.14,242.24,2000.0,214.5089,214.7658,214.5089,214.5975,2000.0
2018-08-01 11:50:00,242.12,242.35,241.93,242.35,8697.0,214.4911,214.6949,214.3228,214.6949,8697.0
2018-08-01 11:55:00,242.38,242.39,242.16,242.39,2438.0,214.7215,214.7303,214.5266,214.7303,2438.0
2018-08-01 12:00:00,242.44,242.44,242.05,242.26,7064.0,214.7746,214.7746,214.4291,214.6152,7064.0
2018-08-01 12:05:00,242.31,242.32,241.73,241.87,10981.0,214.6595,214.6683,214.1456,214.2697,10981.0
2018-08-01 12:10:00,241.87,241.97,241.82,241.82,5930.0,214.2697,214.3583,214.2254,214.2254,5930.0
2018-08-01 12:15:00,241.89,241.95,241.73,241.87,4300.0,214.2874,214.3405,214.1456,214.2697,4300.0
2018-08-01 12:20:00,241.89,242.01,241.64,241.77,5287.0,214.2874,214.3937,214.0659,214.1811,5287.0
2018-08-01 12:25:00,241.59,241.59,241.2,241.26,4189.0,214.0216,214.0216,213.6761,213.7293,4189.0
2018-08-01 12:30:00,241.27,241.59,241.12,241.54,8350.0,213.7381,214.0216,213.6053,213.9773,8350.0
2018-08-01 12:35:00,241.59,241.83,241.56,241.7,4946.0,214.0216,214.2342,213.995,214.1191,4946.0
2018-08-01 12:40:00,241.61,241.91,241.53,241.79,7962.0,214.0393,214.3051,213.9685,214.1988,7962.0
2018-08-01 12:45:00,241.86,242.06,241.85,242.06,1965.0,214.2608,214.438,214.252,214.438,1965.0
2018-08-01 12:50:00,242.01,242.33,241.98,242.26,5133.0,214.3937,214.6772,214.3671,214.6152,5133.0
2018-08-01 12:55:00,242.21,242.36,242.19,242.3,6289.0,214.5709,214.7038,214.5532,214.6506,6289.0
2018-08-01 13:00:00,242.32,242.35,242.05,242.07,9302.0,214.6683,214.6949,214.4291,214.4469,9302.0
2018-08-01 13:05:00,241.92,241.93,241.73,241.74,3400.0,214.314,214.3228,214.1456,214.1545,3400.0
2018-08-01 13:10:00,241.7,241.78,241.56,241.56,4300.0,214.1191,214.1899,213.995,213.995,4300.0
2018-08-01 13:15:00,241.53,241.55,241.4,241.4,3881.0,213.9685,213.9862,213.8533,213.8533,3881.0
2018-08-01 13:20:00,241.4,241.42,241.24,241.32,6800.0,213.8533,213.871,213.7116,213.7824,6800.0
2018-08-01 13:25:00,241.29,241.49,241.29,241.37,3671.0,213.7559,213.933,213.7559,213.8267,3671.0
2018-08-01 13:30:00,241.4,241.44,241.1,241.15,10882.0,213.8533,213.8887,213.5875,213.6318,10882.0
2018-08-01 13:35:00,241.17,241.33,241.15,241.25,5350.0,213.6496,213.7913,213.6318,213.7204,5350.0
2018-08-01 13:40:00,241.24,241.31,241.19,241.27,2961.0,213.7116,213.7736,213.6673,213.7381,2961.0
2018-08-01 13:45:00,241.31,241.44,241.23,241.23,1840.0,213.7736,213.8887,213.7027,213.7027,1840.0
2018-08-01 13:50:00,241.3,241.35,241.22,241.35,2438.0,213.7647,213.809,213.6938,213.809,2438.0
2018-08-01 13:55:00,241.37,241.47,241.19,241.24,3644.0,213.8267,213.9153,213.6673,213.7116,3644.0
2018-08-01 14:00:00,241.15,241.51,240.88,241.2,8530.0,213.6318,213.9508,213.3926,213.6761,8530.0
2018-08-01 14:05:00,241.23,241.24,240.88,241.0,5614.0,213.7027,213.7116,213.3926,213.499,5614.0
2018-08-01 14:10:00,240.82,240.88,240.67,240.88,9863.0,213.3395,213.3926,213.2066,213.3926,9863.0
2018-08-01 14:15:00,240.9,241.34,240.85,241.02,8802.0,213.4104,213.8002,213.3661,213.5167,8802.0
2018-08-01 14:20:00,241.03,241.23,240.91,241.13,6672.0,213.5255,213.7027,213.4192,213.6141,6672.0
2018-08-01 14:25:00,241.15,241.2,240.93,241.12,4000.0,213.6318,213.6761,213.4369,213.6053,4000.0
2018-08-01 14:30:00,241.1,241.34,241.04,241.19,4200.0,213.5875,213.8002,213.5344,213.6673,4200.0
2018-08-01 14:35:00,241.08,241.18,241.01,241.02,2977.0,213.5698,213.6584,213.5078,213.5167,2977.0
2018-08-01 14:40:00,241.09,241.19,240.97,241.01,4102.0,213.5787,213.6673,213.4724,213.5078,4102.0
2018-08-01 14:45:00,241.04,241.11,241.0,241.11,3826.0,213.5344,213.5964,213.499,213.5964,3826.0
2018-08-01 14:50:00,241.13,241.39,241.13,241.39,3063.0,213.6141,213.8444,213.6141,213.8444,3063.0
2018-08-01 14:55:00,241.44,241.97,241.4,241.97,5716.0,213.8887,214.3583,213.8533,214.3583,5716.0
2018-08-01 15:00:00,241.95,242.02,241.6,241.66,5746.0,214.3405,214.4026,214.0305,214.0836,5746.0
2018-08-01 15:05:00,241.64,242.03,241.64,241.95,8185.0,214.0659,214.4114,214.0659,214.3405,8185.0
2018-08-01 15:10:00,241.88,242.01,241.79,241.94,3606.0,214.2785,214.3937,214.1988,214.3317,3606.0
2018-08-01 15:15:00,241.98,242.0,241.55,241.74,4531.0,214.3671,214.3848,213.9862,214.1545,4531.0
2018-08-01 15:20:00,241.72,241.88,241.72,241.72,3000.0,214.1368,214.2785,214.1368,214.1368,3000.0
2018-08-01 15:25:00,241.72,241.87,241.65,241.84,2452.0,214.1368,214.2697,214.0748,214.2431,2452.0
2018-08-01 15:30:00,241.87,242.04,241.79,241.93,6192.0,214.2697,214.4203,214.1988,214.3228,6192.0
2018-08-01 15:35:00,241.87,241.93,241.77,241.91,5975.0,214.2697,214.3228,214.1811,214.3051,5975.0
2018-08-01 15:40:00,241.87,242.05,241.8,241.99,7389.0,214.2697,214.4291,214.2077,214.376,7389.0
2018-08-01 15:45:00,241.97,242.0,241.77,241.83,13879.0,214.3583,214.3848,214.1811,214.2342,13879.0
2018-08-01 15:50:00,241.81,241.94,241.4,241.4,18889.0,214.2165,214.3317,213.8533,213.8533,18889.0
2018-08-01 15:55:00,241.4,241.45,241.04,241.13,44380.0,213.8533,213.8976,213.5344,213.6141,44380.0
2018-08-02 09:30:00,240.0,240.1,239.42,239.97,26076.0,212.6131,212.7017,212.0992,212.5865,26076.0
2018-08-02 09:35:00,240.09,240.09,239.19,239.62,26244.0,212.6928,212.6928,211.8955,212.2764,26244.0
2018-08-02 09:40:00,239.5,239.75,239.0,239.36,28348.0,212.1701,212.3916,211.7272,212.0461,28348.0
2018-08-02 09:45:00,239.3,239.86,238.79,239.84,20438.0,211.9929,212.489,211.5411,212.4713,20438.0
2018-08-02 09:50:00,239.99,240.15,239.69,239.96,9237.0,212.6042,212.7459,212.3384,212.5776,9237.0
2018-08-02 09:55:00,239.58,239.95,239.48,239.84,7412.0,212.241,212.5688,212.1524,212.4713,7412.0
2018-08-02 10:00:00,239.77,239.95,239.53,239.66,30531.0,212.4093,212.5688,212.1967,212.3119,30531.0
2018-08-02 10:05:00,239.72,240.27,239.65,240.09,19184.0,212.365,212.8523,212.303,212.6928,19184.0
2018-08-02 10:10:00,240.22,240.79,240.11,240.53,9578.0,212.808,213.3129,212.7105,213.0826,9578.0
2018-08-02 10:15:00,240.65,240.86,240.48,240.59,7204.0,213.1889,213.3749,213.0383,213.1357,7204.0
2018-08-02 10:20:00,240.45,240.86,240.23,240.32,15119.0,213.0117,213.3749,212.8168,212.8965,15119.0
2018-08-02 10:25:00,240.35,240.49,240.09,240.49,9880.0,212.9231,213.0471,212.6928,213.0471,9880.0
2018-08-02 10:30:00,240.55,240.56,240.2,240.36,12687.0,213.1003,213.1092,212.7902,212.932,12687.0
2018-08-02 10:35:00,240.39,240.39,239.87,240.1,13995.0,212.9586,212.9586,212.4979,212.7017,13995.0
2018-08-02 10:40:00,239.97,240.15,239.71,239.71,9670.0,212.5865,212.7459,212.3562,212.3562,9670.0
2018-08-02 10:45:00,239.66,239.68,238.94,239.08,12953.0,212.3119,212.3296,211.674,211.798,12953.0
2018-08-02 10:50:00,239.23,239.33,238.9,238.92,17320.0,211.9309,212.0195,211.6386,211.6563,17320.0
2018-08-02 10:55:00,238.79,239.17,238.78,239.17,3400.0,211.5411,211.8778,211.5323,211.8778,3400.0
2018-08-02 11:00:00,239.25,239.73,239.21,239.56,10355.0,211.9486,212.3739,211.9132,212.2233,10355.0
2018-08-02 11:05:00,239.43,239.61,239.11,239.61,9608.0,212.1081,212.2676,211.8246,212.2676,9608.0
2018-08-02 11:10:00,239.62,240.06,239.39,240.01,11123.0,212.2764,212.6662,212.0727,212.6219,11123.0
2018-08-02 11:15:00,240.04,240.16,239.49,239.59,10785.0,212.6485,212.7548,212.1613,212.2498,10785.0
2018-08-02 11:20:00,239.55,239.93,239.55,239.74,10358.0,212.2144,212.5511,212.2144,212.3827,10358.0
2018-08-02 11:25:00,239.77,239.93,239.57,239.92,5458.0,212.4093,212.5511,212.2321,212.5422,5458.0
2018-08-02 11:30:00,239.92,240.1,239.75,240.04,4145.0,212.5422,212.7017,212.3916,212.6485,4145.0
2018-08-02 11:35:00,240.01,240.27,239.91,239.96,8220.0,212.6219,212.8523,212.5333,212.5776,8220.0
2018-08-02 11:40:00,240.04,240.04,239.75,239.81,2425.0,212.6485,212.6485,212.3916,212.4447,2425.0
2018-08-02 11:45:00,239.88,240.24,239.88,240.0,3200.0,212.5068,212.8257,212.5068,212.6131,3200.0
2018-08-02 11:50:00,239.93,239.96,239.77,239.9,3412.0,212.5511,212.5776,212.4093,212.5245,3412.0
2018-08-02 11:55:00,239.86,240.13,239.86,240.13,1200.0,212.489,212.7282,212.489,212.7282,1200.0
2018-08-02 12:00:00,239.99,240.35,239.99,240.35,3233.0,212.6042,212.9231,212.6042,212.9231,3233.0
2018-08-02 12:05:00,240.39,240.61,240.28,240.36,11237.0,212.9586,213.1535,212.8611,212.932,11237.0
2018-08-02 12:10:00,240.43,240.74,240.36,240.67,1950.0,212.994,213.2686,212.932,213.2066,1950.0
2018-08-02 12:15:00,240.65,240.71,240.44,240.59,2733.0,213.1889,213.242,213.0029,213.1357,2733.0
2018-08-02 12:20:00,240.62,241.03,240.61,241.03,6630.0,213.1623,213.5255,213.1535,213.5255,6630.0
2018-08-02 12:25:00,241.01,241.19,240.79,240.9,3820.0,213.5078,213.6673,213.3129,213.4104,3820.0
2018-08-02 12:30:00,240.84,240.9,240.63,240.83,2291.0,213.3572,213.4104,213.1712,213.3483,2291.0
2018-08-02 12:35:00,240.89,240.89,240.63,240.71,4200.0,213.4015,213.4015,213.1712,213.242,4200.0
2018-08-02 12:40:00,240.75,240.88,240.74,240.81,2000.0,213.2775,213.3926,213.2686,213.3306,2000.0
2018-08-02 12:45:00,240.88,241.11,240.88,240.97,2000.0,213.3926,213.5964,213.3926,213.4724,2000.0
2018-08-02 12:50:00,241.03,241.13,240.89,241.0,3575.0,213.5255,213.6141,213.4015,213.499,3575.0
2018-08-02 12:55:00,240.97,241.06,240.91,241.0,2800.0,213.4724,213.5521,213.4192,213.499,2800.0
2018-08-02 13:00:00,241.03,241.28,241.0,241.25,1900.0,213.5255,213.747,213.499,213.7204,1900.0
2018-08-02 13:05:00,241.17,241.4,241.16,241.37,5112.0,213.6496,213.8533,213.6407,213.8267,5112.0
2018-08-02 13:10:00,241.35,241.4,241.17,241.17,4300.0,213.809,213.8533,213.6496,213.6496,4300.0
2018-08-02 13:15:00,240.91,241.33,240.9,241.3,4927.0,213.4192,213.7913,213.4104,213.7647,4927.0
2018-08-02 13:20:00,241.36,241.48,241.27,241.27,2696.0,213.8179,213.9242,213.7381,213.7381,2696.0
2018-08-02 13:25:00,241.37,241.38,241.19,241.26,2091.0,213.8267,213.8356,213.6673,213.7293,2091.0
2018-08-02 13:30:00,241.36,241.55,241.22,241.54,3216.0,213.8179,213.9862,213.6938,213.9773,3216.0
2018-08-02 13:35:00,241.49,241.6,241.45,241.48,2596.0,213.933,214.0305,213.8976,213.9242,2596.0
2018-08-02 13:40:00,241.53,241.84,241.5,241.51,13963.0,213.9685,214.2431,213.9419,213.9508,13963.0
2018-08-02 13:45:00,241.59,241.77,241.55,241.72,10880.0,214.0216,214.1811,213.9862,214.1368,10880.0
2018-08-02 13:50:00,241.64,241.9,241.64,241.82,1623.0,214.0659,214.2962,214.0659,214.2254,1623.0
2018-08-02 13:55:00,241.77,241.85,241.68,241.85,2089.0,214.1811,214.252,214.1014,214.252,2089.0
2018-08-02 14:00:00,241.73,241.79,241.54,241.71,3990.0,214.1456,214.1988,213.9773,214.1279,3990.0
2018-08-02 14:05:00,241.65,241.86,241.61,241.86,2405.0,214.0748,214.2608,214.0393,214.2608,2405.0
2018-08-02 14:10:00,241.91,241.92,241.61,241.61,4055.0,214.3051,214.314,214.0393,214.0393,4055.0
2018-08-02 14:15:00,241.6,241.79,241.45,241.57,3971.0,214.0305,214.1988,213.8976,214.0039,3971.0
2018-08-02 14:20:00,241.61,241.61,241.48,241.52,2156.0,214.0393,214.0393,213.9242,213.9596,2156.0
2018-08-02 14:25:00,241.5,241.55,241.4,241.52,6968.0,213.9419,213.9862,213.8533,213.9596,6968.0
2018-08-02 14:30:00,241.56,241.73,241.52,241.6,3601.0,213.995,214.1456,213.9596,214.0305,3601.0
2018-08-02 14:35:00,241.75,241.76,241.63,241.68,1700.0,214.1634,214.1722,214.0571,214.1014,1700.0
2018-08-02 14:40:00,241.74,241.77,241.51,241.61,4167.0,214.1545,214.1811,213.9508,214.0393,4167.0
2018-08-02 14:45:00,241.54,241.67,241.49,241.6,5086.0,213.9773,214.0925,213.933,214.0305,5086.0
2018-08-02 14:50:00,241.6,241.74,241.6,241.69,2818.0,214.0305,214.1545,214.0305,214.1102,2818.0
2018-08-02 14:55:00,241.62,241.77,241.61,241.72,4473.0,214.0482,214.1811,214.0393,214.1368,4473.0
2018-08-02 15:00:00,241.71,241.71,241.61,241.71,1942.0,214.1279,214.1279,214.0393,214.1279,1942.0
2018-08-02 15:05:00,241.74,241.77,241.56,241.65,2742.0,214.1545,214.1811,213.995,214.0748,2742.0
2018-08-02 15:10:00,241.51,241.51,241.29,241.35,4220.0,213.9508,213.9508,213.7559,213.809,4220.0
2018-08-02 15:15:00,241.35,241.47,241.23,241.28,5340.0,213.809,213.9153,213.7027,213.747,5340.0
2018-08-02 15:20:00,241.27,241.33,241.2,241.31,5244.0,213.7381,213.7913,213.6761,213.7736,5244.0
2018-08-02 15:25:00,241.31,241.33,241.24,241.33,4935.0,213.7736,213.7913,213.7116,213.7913,4935.0
2018-08-02 15:30:00,241.33,241.4,241.21,241.34,11414.0,213.7913,213.8533,213.685,213.8002,11414.0
2018-08-02 15:35:00,241.41,241.41,241.2,241.31,6645.0,213.8622,213.8622,213.6761,213.7736,6645.0
2018-08-02 15:40:00,241.31,241.41,241.31,241.32,6953.0,213.7736,213.8622,213.7736,213.7824,6953.0
2018-08-02 15:45:00,241.32,241.49,241.3,241.49,14485.0,213.7824,213.933,213.7647,213.933,14485.0
2018-08-02 15:50:00,241.47,241.47,241.17,241.24,15889.0,213.9153,213.9153,213.6496,213.7116,15889.0
2018-08-02 15:55:00,241.22,241.24,240.97,241.1,40467.0,213.6938,213.7116,213.4724,213.5875,40467.0
2018-08-03 09:30:00,240.63,241.45,240.38,241.45,27332.0,213.1712,213.8976,212.9497,213.8976,27332.0
2018-08-03 09:35:00,241.15,241.36,240.19,241.06,49693.0,213.6318,213.8179,212.7814,213.5521,49693.0
2018-08-03 09:40:00,241.12,241.76,241.12,241.66,4516.0,213.6053,214.1722,213.6053,214.0836,4516.0
2018-08-03 09:45:00,241.56,242.32,241.46,242.06,24138.0,213.995,214.6683,213.9065,214.438,24138.0
2018-08-03 09:50:00,242.02,242.13,241.19,241.2,4997.0,214.4026,214.5,213.6673,213.6761,4997.0
2018-08-03 09:55:00,241.2,241.49,240.97,241.47,5304.0,213.6761,213.933,213.4724,213.9153,5304.0
2018-08-03 10:00:00,241.42,241.71,240.59,240.59,27194.0,213.871,214.1279,213.1357,213.1357,27194.0
2018-08-03 10:05:00,240.59,241.01,240.54,240.9,12940.0,213.1357,213.5078,213.0914,213.4104,12940.0
2018-08-03 10:10:00,240.96,241.27,240.89,240.98,5527.0,213.4635,213.7381,213.4015,213.4812,5527.0
2018-08-03 10:15:00,241.0,241.21,240.78,240.92,17018.0,213.499,213.685,213.3041,213.4281,17018.0
2018-08-03 10:20:00,240.98,241.26,240.8,241.18,13955.0,213.4812,213.7293,213.3218,213.6584,13955.0
2018-08-03 10:25:00,241.25,241.75,241.09,241.65,5132.0,213.7204,214.1634,213.5787,214.0748,5132.0
2018-08-03 10:30:00,241.78,241.99,241.53,241.53,5627.0,214.1899,214.376,213.9685,213.9685,5627.0
2018-08-03 10:35:00,241.65,242.06,241.54,242.04,4606.0,214.0748,214.438,213.9773,214.4203,4606.0
2018-08-03 10:40:00,242.02,242.52,241.96,241.96,7949.0,214.4026,214.8455,214.3494,214.3494,7949.0
2018-08-03 10:45:00,241.83,241.87,241.61,241.69,3450.0,214.2342,214.2697,214.0393,214.1102,3450.0
2018-08-03 10:50:00,241.75,241.92,241.54,241.58,13440.0,214.1634,214.314,213.9773,214.0128,13440.0
2018-08-03 10:55:00,241.56,241.74,241.45,241.67,3870.0,213.995,214.1545,213.8976,214.0925,3870.0
2018-08-03 11:00:00,241.8,241.91,241.5,241.64,5645.0,214.2077,214.3051,213.9419,214.0659,5645.0
2018-08-03 11:05:00,241.64,242.09,241.51,242.0,8096.0,214.0659,214.4646,213.9508,214.3848,8096.0
2018-08-03 11:10:00,242.03,242.3,241.96,242.27,11896.0,214.4114,214.6506,214.3494,214.624,11896.0
2018-08-03 11:15:00,242.22,242.31,241.58,241.73,13499.0,214.5797,214.6595,214.0128,214.1456,13499.0
2018-08-03 11:20:00,241.73,242.16,241.54,241.81,6300.0,214.1456,214.5266,213.9773,214.2165,6300.0
2018-08-03 11:25:00,241.8,241.8,241.6,241.75,4417.0,214.2077,214.2077,214.0305,214.1634,4417.0
2018-08-03 11:30:00,241.7,242.13,241.64,242.13,10513.0,214.1191,214.5,214.0659,214.5,10513.0
2018-08-03 11:35:00,242.19,242.43,242.16,242.35,3896.0,214.5532,214.7658,214.5266,214.6949,3896.0
2018-08-03 11:40:00,242.36,242.58,242.14,242.58,5613.0,214.7038,214.8987,214.5089,214.8987,5613.0
2018-08-03 11:45:00,242.62,242.63,242.47,242.52,4100.0,214.9341,214.9429,214.8012,214.8455,4100.0
2018-08-03 11:50:00,242.46,242.65,242.37,242.52,3583.0,214.7923,214.9607,214.7126,214.8455,3583.0
2018-08-03 11:55:00,242.51,242.51,242.22,242.23,3330.0,214.8366,214.8366,214.5797,214.5886,3330.0
2018-08-03 12:00:00,242.39,242.54,242.37,242.39,3644.0,214.7303,214.8632,214.7126,214.7303,3644.0
2018-08-03 12:05:00,242.35,242.43,242.23,242.23,5500.0,214.6949,214.7658,214.5886,214.5886,5500.0
2018-08-03 12:10:00,242.21,242.24,242.06,242.09,4563.0,214.5709,214.5975,214.438,214.4646,4563.0
2018-08-03 12:15:00,242.1,242.47,242.1,242.39,3235.0,214.4734,214.8012,214.4734,214.7303,3235.0
2018-08-03 12:20:00,242.36,242.51,242.28,242.49,1402.0,214.7038,214.8366,214.6329,214.8189,1402.0
2018-08-03 12:25:00,242.46,242.62,242.4,242.6,7222.0,214.7923,214.9341,214.7392,214.9164,7222.0
2018-08-03 12:30:00,242.64,242.67,242.46,242.51,11210.0,214.9518,214.9784,214.7923,214.8366,11210.0
2018-08-03 12:35:00,242.45,242.66,242.37,242.56,5790.0,214.7835,214.9695,214.7126,214.8809,5790.0
2018-08-03 12:40:00,242.45,242.8,242.45,242.72,6165.0,214.7835,215.0935,214.7835,215.0227,6165.0
2018-08-03 12:45:00,242.82,242.84,242.62,242.66,4189.0,215.1113,215.129,214.9341,214.9695,4189.0
2018-08-03 12:50:00,242.68,242.75,242.51,242.6,1503.0,214.9872,215.0493,214.8366,214.9164,1503.0
2018-08-03 12:55:00,242.6,242.87,242.59,242.65,4229.0,214.9164,215.1556,214.9075,214.9607,4229.0
2018-08-03 13:00:00,242.74,242.88,242.63,242.87,3011.0,215.0404,215.1644,214.9429,215.1556,3011.0
2018-08-03 13:05:00,242.85,242.88,242.8,242.86,2017.0,215.1378,215.1644,215.0935,215.1467,2017.0
2018-08-03 13:10:00,242.81,242.88,242.71,242.85,2841.0,215.1024,215.1644,215.0138,215.1378,2841.0
2018-08-03 13:15:00,242.86,242.99,242.86,242.95,1700.0,215.1467,215.2619,215.1467,215.2264,1700.0
2018-08-03 13:20:00,242.95,243.04,242.88,243.01,4348.0,215.2264,215.3062,215.1644,215.2796,4348.0
2018-08-03 13:25:00,242.96,243.12,242.96,243.06,2601.0,215.2353,215.377,215.2353,215.3239,2601.0
2018-08-03 13:30:00,243.1,243.1,242.7,242.79,3194.0,215.3593,215.3593,215.005,215.0847,3194.0
2018-08-03 13:35:00,242.83,242.92,242.83,242.89,1971.0,215.1201,215.1999,215.1201,215.1733,1971.0
2018-08-03 13:40:00,242.9,243.06,242.84,242.9,3900.0,215.1821,215.3239,215.129,215.1821,3900.0
2018-08-03 13:45:00,242.92,243.01,242.82,242.82,3023.0,215.1999,215.2796,215.1113,215.1113,3023.0
2018-08-03 13:50:00,242.87,242.98,242.77,242.85,2600.0,215.1556,215.253,215.067,215.1378,2600.0
2018-08-03 13:55:00,242.9,242.91,242.82,242.87,2085.0,215.1821,215.191,215.1113,215.1556,2085.0
2018-08-03 14:00:00,242.81,243.0,242.77,242.98,6896.0,215.1024,215.2707,215.067,215.253,6896.0
2018-08-03 14:05:00,242.99,243.03,242.91,243.03,2825.0,215.2619,215.2973,215.191,215.2973,2825.0
2018-08-03 14:10:00,243.06,243.09,242.95,243.03,2400.0,215.3239,215.3505,215.2264,215.2973,2400.0
2018-08-03 14:15:00,243.08,243.15,242.97,243.14,3965.0,215.3416,215.4036,215.2441,215.3947,3965.0
2018-08-03 14:20:00,243.13,243.13,243.03,243.11,2809.0,215.3859,215.3859,215.2973,215.3682,2809.0
2018-08-03 14:25:00,243.12,243.18,243.09,243.16,1900.0,215.377,215.4302,215.3505,215.4125,1900.0
2018-08-03 14:30:00,243.17,243.28,243.11,243.26,3900.0,215.4213,215.5188,215.3682,215.5011,3900.0
2018-08-03 14:35:00,243.23,243.26,243.0,243.03,3294.0,215.4745,215.5011,215.2707,215.2973,3294.0
2018-08-03 14:40:00,243.01,243.06,242.94,243.06,3837.0,215.2796,215.3239,215.2176,215.3239,3837.0
2018-08-03 14:45:00,243.1,243.17,243.0,243.09,2100.0,215.3593,215.4213,215.2707,215.3505,2100.0
2018-08-03 14:50:00,243.17,243.27,243.12,243.26,3564.0,215.4213,215.5099,215.377,215.5011,3564.0
2018-08-03 14:55:00,243.26,243.35,243.12,243.35,3713.0,215.5011,215.5808,215.377,215.5808,3713.0
2018-08-03 15:00:00,243.35,243.54,243.29,243.5,3977.0,215.5808,215.7491,215.5276,215.7137,3977.0
2018-08-03 15:05:00,243.5,243.54,243.42,243.43,4794.0,215.7137,215.7491,215.6428,215.6517,4794.0
2018-08-03 15:10:00,243.43,243.63,243.43,243.63,4208.0,215.6517,215.8288,215.6517,215.8288,4208.0
2018-08-03 15:15:00,243.68,243.92,243.66,243.87,9851.0,215.8731,216.0857,215.8554,216.0414,9851.0
2018-08-03 15:20:00,243.88,244.04,243.87,244.03,15587.0,216.0503,216.192,216.0414,216.1832,15587.0
2018-08-03 15:25:00,244.07,244.07,243.59,243.6,11863.0,216.2186,216.2186,215.7934,215.8023,11863.0
2018-08-03 15:30:00,243.48,243.48,243.09,243.14,11484.0,215.696,215.696,215.3505,215.3947,11484.0
2018-08-03 15:35:00,243.13,243.25,243.08,243.23,11110.0,215.3859,215.4922,215.3416,215.4745,11110.0
2018-08-03 15:40:00,243.23,243.53,243.23,243.52,6756.0,215.4745,215.7402,215.4745,215.7314,6756.0
2018-08-03 15:45:00,243.52,243.52,243.13,243.22,13376.0,215.7314,215.7314,215.3859,215.4656,13376.0
2018-08-03 15:50:00,243.32,243.34,243.13,243.29,16301.0,215.5542,215.5719,215.3859,215.5276,16301.0
2018-08-03 15:55:00,243.28,243.44,243.25,243.33,32214.0,215.5188,215.6605,215.4922,215.5631,32214.0
2018-08-06 09:30:00,242.36,243.28,242.36,243.15,24396.0,214.7038,215.5188,214.7038,215.4036,24396.0
2018-08-06 09:35:00,243.14,243.65,242.97,243.5,10934.0,215.3947,215.8466,215.2441,215.7137,10934.0
2018-08-06 09:40:00,243.55,243.7,243.03,243.56,4261.0,215.758,215.8908,215.2973,215.7668,4261.0
2018-08-06 09:45:00,243.68,244.4,243.67,244.11,7406.0,215.8731,216.511,215.8643,216.2541,7406.0
2018-08-06 09:50:00,244.22,244.41,243.49,243.96,5666.0,216.3515,216.5198,215.7048,216.1212,5666.0
2018-08-06 09:55:00,243.89,243.91,243.39,243.39,4015.0,216.0592,216.0769,215.6162,215.6162,4015.0
2018-08-06 10:00:00,243.31,243.37,243.0,243.16,3700.0,215.5454,215.5985,215.2707,215.4125,3700.0
2018-08-06 10:05:00,243.21,243.27,243.01,243.13,6149.0,215.4568,215.5099,215.2796,215.3859,6149.0
2018-08-06 10:10:00,243.14,244.01,243.12,243.98,12524.0,215.3947,216.1655,215.377,216.1389,12524.0
2018-08-06 10:15:00,243.83,243.91,243.49,243.81,4543.0,216.006,216.0769,215.7048,215.9883,4543.0
2018-08-06 10:20:00,243.81,244.08,243.71,243.77,5278.0,215.9883,216.2275,215.8997,215.9529,5278.0
2018-08-06 10:25:00,243.73,243.73,243.27,243.5,3155.0,215.9174,215.9174,215.5099,215.7137,3155.0
2018-08-06 10:30:00,243.5,243.96,243.46,243.96,3096.0,215.7137,216.1212,215.6782,216.1212,3096.0
2018-08-06 10:35:00,243.97,244.18,243.91,244.18,3061.0,216.13,216.3161,216.0769,216.3161,3061.0
2018-08-06 10:40:00,244.2,244.2,243.96,244.2,2189.0,216.3338,216.3338,216.1212,216.3338,2189.0
2018-08-06 10:45:00,244.35,244.83,244.34,244.5,13019.0,216.4667,216.8919,216.4578,216.5996,13019.0
2018-08-06 10:50:00,244.54,244.86,244.45,244.76,11600.0,216.635,216.9185,216.5553,216.8299,11600.0
2018-08-06 10:55:00,244.91,245.14,244.82,244.97,10297.0,216.9628,217.1665,216.883,217.0159,10297.0
2018-08-06 11:00:00,244.99,245.02,244.48,244.55,5570.0,217.0336,217.0602,216.5818,216.6439,5570.0
2018-08-06 11:05:00,244.49,244.7,244.49,244.69,5567.0,216.5907,216.7767,216.5907,216.7679,5567.0
2018-08-06 11:10:00,244.66,244.67,244.5,244.53,3579.0,216.7413,216.7502,216.5996,216.6261,3579.0
2018-08-06 11:15:00,244.54,244.55,244.47,244.5,5913.0,216.635,216.6439,216.573,216.5996,5913.0
2018-08-06 11:20:00,244.58,244.79,244.46,244.72,6024.0,216.6704,216.8565,216.5641,216.7945,6024.0
2018-08-06 11:25:00,244.71,245.03,244.67,245.03,2108.0,216.7856,217.0691,216.7502,217.0691,2108.0
2018-08-06 11:30:00,245.09,245.14,244.94,245.1,3417.0,217.1222,217.1665,216.9893,217.1311,3417.0
2018-08-06 11:35:00,245.07,245.14,244.94,245.05,3400.0,217.1045,217.1665,216.9893,217.0868,3400.0
2018-08-06 11:40:00,245.09,245.14,245.01,245.07,4025.0,217.1222,217.1665,217.0514,217.1045,4025.0
2018-08-06 11:45:00,245.04,245.12,245.02,245.05,2723.0,217.0779,217.1488,217.0602,217.0868,2723.0
2018-08-06 11:50:00,245.12,245.17,244.87,245.01,4764.0,217.1488,217.1931,216.9273,217.0514,4764.0
2018-08-06 11:55:00,245.05,245.3,245.04,245.06,5880.0,217.0868,217.3083,217.0779,217.0957,5880.0
2018-08-06 12:00:00,244.95,245.14,244.95,245.13,1613.0,216.9982,217.1665,216.9982,217.1577,1613.0
2018-08-06 12:05:00,245.19,245.39,245.1,245.1,2484.0,217.2108,217.388,217.1311,217.1311,2484.0
2018-08-06 12:10:00,245.1,245.53,245.1,245.45,6564.0,217.1311,217.512,217.1311,217.4412,6564.0
2018-08-06 12:15:00,245.45,245.45,245.29,245.43,2338.0,217.4412,217.4412,217.2994,217.4234,2338.0
2018-08-06 12:20:00,245.45,245.49,245.16,245.33,3100.0,217.4412,217.4766,217.1842,217.3348,3100.0
2018-08-06 12:25:00,245.39,245.39,245.16,245.3,5176.0,217.388,217.388,217.1842,217.3083,5176.0
2018-08-06 12:30:00,245.29,245.38,245.11,245.25,12384.0,217.2994,217.3791,217.1399,217.264,12384.0
2018-08-06 12:35:00,245.28,245.44,245.23,245.3,17144.0,217.2905,217.4323,217.2463,217.3083,17144.0
2018-08-06 12:40:00,245.32,245.32,245.1,245.25,3556.0,217.326,217.326,217.1311,217.264,3556.0
2018-08-06 12:45:00,245.25,245.29,244.99,245.06,3077.0,217.264,217.2994,217.0336,217.0957,3077.0
2018-08-06 12:50:00,245.08,245.1,244.9,244.94,3245.0,217.1134,217.1311,216.9539,216.9893,3245.0
2018-08-06 12:55:00,244.93,245.04,244.89,244.89,3140.0,216.9805,217.0779,216.9451,216.9451,3140.0
2018-08-06 13:00:00,244.99,244.99,244.87,244.87,3185.0,217.0336,217.0336,216.9273,216.9273,3185.0
2018-08-06 13:05:00,244.89,245.11,244.82,245.1,1700.0,216.9451,217.1399,216.883,217.1311,1700.0
2018-08-06 13:10:00,245.09,245.16,244.87,244.9,3900.0,217.1222,217.1842,216.9273,216.9539,3900.0
2018-08-06 13:15:00,244.88,244.91,244.74,244.8,3867.0,216.9362,216.9628,216.8122,216.8653,3867.0
2018-08-06 13:20:00,244.84,244.87,244.5,244.5,4590.0,216.9008,216.9273,216.5996,216.5996,4590.0
2018-08-06 13:25:00,244.5,244.61,244.49,244.51,6125.0,216.5996,216.697,216.5907,216.6084,6125.0
2018-08-06 13:30:00,244.55,244.68,244.44,244.61,6026.0,216.6439,216.759,216.5464,216.697,6026.0
2018-08-06 13:35:00,244.53,244.71,244.53,244.7,3000.0,216.6261,216.7856,216.6261,216.7767,3000.0
2018-08-06 13:40:00,244.68,244.75,244.67,244.7,1377.0,216.759,216.821,216.7502,216.7767,1377.0
2018-08-06 13:45:00,244.64,244.64,244.57,244.58,1900.0,216.7236,216.7236,216.6616,216.6704,1900.0
2018-08-06 13:50:00,244.52,244.62,244.47,244.55,5606.0,216.6173,216.7059,216.573,216.6439,5606.0
2018-08-06 13:55:00,244.58,244.59,244.47,244.56,3457.0,216.6704,216.6793,216.573,216.6527,3457.0
2018-08-06 14:00:00,244.54,244.65,244.5,244.5,1770.0,216.635,216.7324,216.5996,216.5996,1770.0
2018-08-06 14:05:00,244.62,244.88,244.56,244.84,4321.0,216.7059,216.9362,216.6527,216.9008,4321.0
2018-08-06 14:10:00,244.87,245.0,244.83,245.0,2200.0,216.9273,217.0425,216.8919,217.0425,2200.0
2018-08-06 14:15:00,244.91,244.99,244.91,244.96,4100.0,216.9628,217.0336,216.9628,217.0071,4100.0
2018-08-06 14:20:00,245.0,245.05,244.93,244.96,3484.0,217.0425,217.0868,216.9805,217.0071,3484.0
2018-08-06 14:25:00,244.92,245.14,244.92,245.11,3160.0,216.9716,217.1665,216.9716,217.1399,3160.0
2018-08-06 14:30:00,245.1,245.24,245.1,245.21,5984.0,217.1311,217.2551,217.1311,217.2285,5984.0
2018-08-06 14:35:00,245.18,245.22,244.95,244.99,2744.0,217.202,217.2374,216.9982,217.0336,2744.0
2018-08-06 14:40:00,244.95,245.13,244.76,245.05,5321.0,216.9982,217.1577,216.8299,217.0868,5321.0
2018-08-06 14:45:00,245.05,245.13,244.98,245.08,3570.0,217.0868,217.1577,217.0248,217.1134,3570.0
2018-08-06 14:50:00,245.07,245.19,245.07,245.18,3726.0,217.1045,217.2108,217.1045,217.202,3726.0
2018-08-06 14:55:00,245.21,245.32,245.19,245.27,3915.0,217.2285,217.326,217.2108,217.2817,3915.0
2018-08-06 15:00:00,245.14,245.15,244.9,244.92,3548.0,217.1665,217.1754,216.9539,216.9716,3548.0
2018-08-06 15:05:00,244.94,245.03,244.84,244.86,3350.0,216.9893,217.0691,216.9008,216.9185,3350.0
2018-08-06 15:10:00,244.84,244.99,244.82,244.9,2785.0,216.9008,217.0336,216.883,216.9539,2785.0
2018-08-06 15:15:00,244.91,244.92,244.69,244.85,3079.0,216.9628,216.9716,216.7679,216.9096,3079.0
2018-08-06 15:20:00,244.89,244.92,244.73,244.86,4278.0,216.9451,216.9716,216.8033,216.9185,4278.0
2018-08-06 15:25:00,244.83,245.0,244.81,244.99,4125.0,216.8919,217.0425,216.8742,217.0336,4125.0
2018-08-06 15:30:00,245.0,245.39,244.98,245.39,16015.0,217.0425,217.388,217.0248,217.388,16015.0
2018-08-06 15:35:00,245.38,245.38,245.2,245.24,9103.0,217.3791,217.3791,217.2197,217.2551,9103.0
2018-08-06 15:40:00,245.25,245.35,245.13,245.19,9537.0,217.264,217.3526,217.1577,217.2108,9537.0
2018-08-06 15:45:00,245.19,245.27,244.98,245.17,12074.0,217.2108,217.2817,217.0248,217.1931,12074.0
2018-08-06 15:50:00,245.17,245.24,245.16,245.2,28570.0,217.1931,217.2551,217.1842,217.2197,28570.0
2018-08-06 15:55:00,245.2,245.31,244.99,245.14,90043.0,217.2197,217.3171,217.0336,217.1665,90043.0
2018-08-07 09:30:00,245.85,246.55,244.69,245.94,35055.0,217.7955,218.4156,216.7679,217.8752,35055.0
2018-08-07 09:35:00,246.09,246.6,245.84,246.33,23791.0,218.0081,218.4599,217.7866,218.2207,23791.0
2018-08-07 09:40:00,246.41,247.12,246.4,246.79,23448.0,218.2916,218.9206,218.2827,218.6282,23448.0
2018-08-07 09:45:00,246.75,247.21,246.42,247.21,15289.0,218.5928,219.0003,218.3005,219.0003,15289.0
2018-08-07 09:50:00,247.21,247.94,246.81,247.94,25204.0,219.0003,219.647,218.646,219.647,25204.0
2018-08-07 09:55:00,247.94,248.11,247.44,247.75,9257.0,219.647,219.7976,219.2041,219.4787,9257.0
2018-08-07 10:00:00,247.81,248.61,247.81,248.47,10427.0,219.5318,220.2406,219.5318,220.1165,10427.0
2018-08-07 10:05:00,248.44,248.74,248.19,248.53,12914.0,220.09,220.3557,219.8685,220.1697,12914.0
2018-08-07 10:10:00,248.56,248.57,248.06,248.08,2625.0,220.1963,220.2051,219.7533,219.771,2625.0
2018-08-07 10:15:00,248.14,248.35,247.89,248.3,4842.0,219.8242,220.0102,219.6027,219.9659,4842.0
2018-08-07 10:20:00,248.42,248.77,248.42,248.63,5053.0,220.0722,220.3823,220.0722,220.2583,5053.0
2018-08-07 10:25:00,248.52,248.58,248.31,248.57,11403.0,220.1608,220.214,219.9748,220.2051,11403.0
2018-08-07 10:30:00,248.6,248.76,248.57,248.57,8465.0,220.2317,220.3734,220.2051,220.2051,8465.0
2018-08-07 10:35:00,248.47,249.24,248.27,249.13,26134.0,220.1165,220.7987,219.9394,220.7012,26134.0
2018-08-07 10:40:00,249.14,249.25,248.94,249.1,12806.0,220.7101,220.8075,220.5329,220.6746,12806.0
2018-08-07 10:45:00,249.12,249.25,248.93,249.09,10812.0,220.6924,220.8075,220.524,220.6658,10812.0
2018-08-07 10:50:00,249.09,249.37,249.04,249.37,7085.0,220.6658,220.9138,220.6215,220.9138,7085.0
2018-08-07 10:55:00,249.41,249.69,248.93,249.17,12807.0,220.9493,221.1973,220.524,220.7367,12807.0
2018-08-07 11:00:00,249.09,249.25,248.86,249.11,24509.0,220.6658,220.8075,220.462,220.6835,24509.0
2018-08-07 11:05:00,249.02,249.11,248.59,248.59,5258.0,220.6038,220.6835,220.2228,220.2228,5258.0
2018-08-07 11:10:00,248.45,249.11,248.4,248.86,8415.0,220.0988,220.6835,220.0545,220.462,8415.0
2018-08-07 11:15:00,248.88,249.1,248.54,249.06,13540.0,220.4797,220.6746,220.1785,220.6392,13540.0
2018-08-07 11:20:00,249.08,249.12,248.78,249.01,8234.0,220.6569,220.6924,220.3912,220.5949,8234.0
2018-08-07 11:25:00,249.01,249.03,248.89,248.94,6044.0,220.5949,220.6126,220.4886,220.5329,6044.0
2018-08-07 11:30:00,248.92,248.92,248.62,248.62,9704.0,220.5152,220.5152,220.2494,220.2494,9704.0
2018-08-07 11:35:00,248.51,248.72,248.36,248.63,2264.0,220.152,220.338,220.0191,220.2583,2264.0
2018-08-07 11:40:00,248.68,248.68,248.51,248.58,2101.0,220.3026,220.3026,220.152,220.214,2101.0
2018-08-07 11:45:00,248.71,248.75,248.19,248.28,3791.0,220.3291,220.3646,219.8685,219.9482,3791.0
2018-08-07 11:50:00,248.17,248.3,248.11,248.27,5103.0,219.8508,219.9659,219.7976,219.9394,5103.0
2018-08-07 11:55:00,248.22,248.28,247.91,247.92,4243.0,219.8951,219.9482,219.6204,219.6293,4243.0
2018-08-07 12:00:00,247.84,248.15,247.84,247.99,4815.0,219.5584,219.833,219.5584,219.6913,4815.0
2018-08-07 12:05:00,247.94,248.0,247.75,248.0,7705.0,219.647,219.7002,219.4787,219.7002,7705.0
2018-08-07 12:10:00,247.99,248.15,247.94,247.95,2787.0,219.6913,219.833,219.647,219.6559,2787.0
2018-08-07 12:15:00,247.93,248.09,247.75,248.0,10479.0,219.6382,219.7799,219.4787,219.7002,10479.0
2018-08-07 12:20:00,248.03,248.34,248.02,248.33,4350.0,219.7267,220.0014,219.7179,219.9925,4350.0
2018-08-07 12:25:00,248.29,248.33,247.95,248.08,4724.0,219.9571,219.9925,219.6559,219.771,4724.0
2018-08-07 12:30:00,248.05,248.07,247.89,247.99,8156.0,219.7445,219.7622,219.6027,219.6913,8156.0
2018-08-07 12:35:00,247.97,248.07,247.95,248.0,3513.0,219.6736,219.7622,219.6559,219.7002,3513.0
2018-08-07 12:40:00,247.96,248.12,247.9,248.12,8596.0,219.6647,219.8065,219.6116,219.8065,8596.0
2018-08-07 12:45:00,248.13,248.26,248.13,248.26,5352.0,219.8153,219.9305,219.8153,219.9305,5352.0
2018-08-07 12:50:00,248.18,248.21,248.06,248.06,3110.0,219.8596,219.8862,219.7533,219.7533,3110.0
2018-08-07 12:55:00,248.1,248.13,247.95,248.0,3080.0,219.7888,219.8153,219.6559,219.7002,3080.0
2018-08-07 13:00:00,247.99,248.08,247.94,248.08,5593.0,219.6913,219.771,219.647,219.771,5593.0
2018-08-07 13:05:00,248.06,248.07,247.97,248.02,1880.0,219.7533,219.7622,219.6736,219.7179,1880.0
2018-08-07 13:10:00,248.1,248.19,248.07,248.13,2911.0,219.7888,219.8685,219.7622,219.8153,2911.0
2018-08-07 13:15:00,248.15,248.16,247.88,247.97,11200.0,219.833,219.8419,219.5939,219.6736,11200.0
2018-08-07 13:20:00,247.93,248.08,247.93,248.02,8623.0,219.6382,219.771,219.6382,219.7179,8623.0
2018-08-07 13:25:00,247.99,248.05,247.96,247.99,3320.0,219.6913,219.7445,219.6647,219.6913,3320.0
2018-08-07 13:30:00,248.01,248.15,248.0,248.15,1700.0,219.709,219.833,219.7002,219.833,1700.0
2018-08-07 13:35:00,248.12,248.14,248.07,248.13,1261.0,219.8065,219.8242,219.7622,219.8153,1261.0
2018-08-07 13:40:00,248.09,248.15,247.97,247.98,5710.0,219.7799,219.833,219.6736,219.6824,5710.0
2018-08-07 13:45:00,247.97,248.11,247.96,248.01,8470.0,219.6736,219.7976,219.6647,219.709,8470.0
2018-08-07 13:50:00,248.06,248.21,248.06,248.16,2612.0,219.7533,219.8862,219.7533,219.8419,2612.0
2018-08-07 13:55:00,248.17,248.17,248.07,248.12,2021.0,219.8508,219.8508,219.7622,219.8065,2021.0
2018-08-07 14:00:00,248.06,248.24,248.06,248.1,4434.0,219.7533,219.9128,219.7533,219.7888,4434.0
2018-08-07 14:05:00,248.07,248.17,248.06,248.1,3601.0,219.7622,219.8508,219.7533,219.7888,3601.0
2018-08-07 14:10:00,248.04,248.07,247.98,248.06,2785.0,219.7356,219.7622,219.6824,219.7533,2785.0
2018-08-07 14:15:00,248.09,248.12,247.96,247.97,3873.0,219.7799,219.8065,219.6647,219.6736,3873.0
2018-08-07 14:20:00,248.0,248.13,247.99,248.13,3409.0,219.7002,219.8153,219.6913,219.8153,3409.0
2018-08-07 14:25:00,248.11,248.18,248.09,248.11,2600.0,219.7976,219.8596,219.7799,219.7976,2600.0
2018-08-07 14:30:00,248.09,248.09,247.8,247.81,3282.0,219.7799,219.7799,219.523,219.5318,3282.0
2018-08-07 14:35:00,247.81,247.87,247.67,247.87,5864.0,219.5318,219.585,219.4078,219.585,5864.0
2018-08-07 14:40:00,247.88,247.94,247.76,247.91,5910.0,219.5939,219.647,219.4876,219.6204,5910.0
2018-08-07 14:45:00,247.97,248.09,247.93,248.09,3345.0,219.6736,219.7799,219.6382,219.7799,3345.0
2018-08-07 14:50:00,248.08,248.08,247.99,248.02,2973.0,219.771,219.771,219.6913,219.7179,2973.0
2018-08-07 14:55:00,248.02,248.13,247.97,248.09,3516.0,219.7179,219.8153,219.6736,219.7799,3516.0
2018-08-07 15:00:00,248.06,248.07,247.71,247.85,5243.0,219.7533,219.7622,219.4433,219.5673,5243.0
2018-08-07 15:05:00,247.86,248.05,247.86,247.94,7471.0,219.5761,219.7445,219.5761,219.647,7471.0
2018-08-07 15:10:00,247.91,248.03,247.89,248.03,6947.0,219.6204,219.7267,219.6027,219.7267,6947.0
2018-08-07 15:15:00,248.0,248.0,247.91,247.94,8951.0,219.7002,219.7002,219.6204,219.647,8951.0
2018-08-07 15:20:00,247.92,247.99,247.83,247.91,7893.0,219.6293,219.6913,219.5496,219.6204,7893.0
2018-08-07 15:25:00,247.89,248.07,247.77,248.02,22087.0,219.6027,219.7622,219.4964,219.7179,22087.0
2018-08-07 15:30:00,248.08,248.1,247.92,248.05,30899.0,219.771,219.7888,219.6293,219.7445,30899.0
2018-08-07 15:35:00,248.05,248.06,247.91,247.92,13085.0,219.7445,219.7533,219.6204,219.6293,13085.0
2018-08-07 15:40:00,247.94,247.99,247.55,247.7,12891.0,219.647,219.6913,219.3015,219.4344,12891.0
2018-08-07 15:45:00,247.73,248.06,247.68,247.91,12120.0,219.461,219.7533,219.4167,219.6204,12120.0
2018-08-07 15:50:00,247.91,248.18,247.82,247.82,15880.0,219.6204,219.8596,219.5407,219.5407,15880.0
2018-08-07 15:55:00,247.85,248.0,247.75,247.87,38171.0,219.5673,219.7002,219.4787,219.585,38171.0
2018-08-08 09:30:00,247.8,247.84,247.05,247.5,22760.0,219.523,219.5584,218.8586,219.2572,22760.0
2018-08-08 09:35:00,247.5,247.73,247.28,247.64,6336.0,219.2572,219.461,219.0623,219.3812,6336.0
2018-08-08 09:40:00,247.51,247.79,247.2,247.5,16461.0,219.2661,219.5141,218.9915,219.2572,16461.0
2018-08-08 09:45:00,247.55,247.56,246.74,247.18,16247.0,219.3015,219.3104,218.5839,218.9737,16247.0
2018-08-08 09:50:00,247.13,247.76,247.09,247.76,15074.0,218.9294,219.4876,218.894,219.4876,15074.0
2018-08-08 09:55:00,247.62,247.62,247.26,247.44,9296.0,219.3635,219.3635,219.0446,219.2041,9296.0
2018-08-08 10:00:00,247.4,247.6,247.21,247.5,9470.0,219.1686,219.3458,219.0003,219.2572,9470.0
2018-08-08 10:05:00,247.6,247.6,247.18,247.18,1590.0,219.3458,219.3458,218.9737,218.9737,1590.0
2018-08-08 10:10:00,247.19,247.64,247.18,247.62,4775.0,218.9826,219.3812,218.9737,219.3635,4775.0
2018-08-08 10:15:00,247.6,247.65,247.12,247.23,8086.0,219.3458,219.3901,218.9206,219.018,8086.0
2018-08-08 10:20:00,247.1,247.13,246.59,246.73,6390.0,218.9029,218.9294,218.4511,218.5751,6390.0
2018-08-08 10:25:00,246.69,246.88,246.52,246.85,4114.0,218.5397,218.708,218.3891,218.6814,4114.0
2018-08-08 10:30:00,247.04,247.14,246.44,246.44,5222.0,218.8497,218.9383,218.3182,218.3182,5222.0
2018-08-08 10:35:00,246.43,246.65,246.39,246.5,3218.0,218.3093,218.5042,218.2739,218.3713,3218.0
2018-08-08 10:40:00,246.37,246.49,246.22,246.44,3275.0,218.2562,218.3625,218.1233,218.3182,3275.0
2018-08-08 10:45:00,246.43,246.56,246.35,246.35,7464.0,218.3093,218.4245,218.2384,218.2384,7464.0
2018-08-08 10:50:00,246.38,246.79,246.32,246.46,7232.0,218.265,218.6282,218.2119,218.3359,7232.0
2018-08-08 10:55:00,246.52,246.78,246.47,246.74,6446.0,218.3891,218.6194,218.3448,218.5839,6446.0
2018-08-08 11:00:00,246.8,246.8,246.64,246.7,3100.0,218.6371,218.6371,218.4954,218.5485,3100.0
2018-08-08 11:05:00,246.73,246.74,246.64,246.68,3800.0,218.5751,218.5839,218.4954,218.5308,3800.0
2018-08-08 11:10:00,246.68,246.74,246.45,246.5,4060.0,218.5308,218.5839,218.327,218.3713,4060.0
2018-08-08 11:15:00,246.54,246.6,246.42,246.48,3741.0,218.4068,218.4599,218.3005,218.3536,3741.0
2018-08-08 11:20:00,246.37,246.52,246.26,246.26,4414.0,218.2562,218.3891,218.1587,218.1587,4414.0
2018-08-08 11:25:00,246.24,246.58,246.2,246.58,2677.0,218.141,218.4422,218.1056,218.4422,2677.0
2018-08-08 11:30:00,246.64,246.87,246.58,246.78,4550.0,218.4954,218.6991,218.4422,218.6194,4550.0
2018-08-08 11:35:00,246.83,246.95,246.82,246.92,3500.0,218.6637,218.77,218.6548,218.7434,3500.0
2018-08-08 11:40:00,246.98,247.21,246.98,247.2,3024.0,218.7966,219.0003,218.7966,218.9915,3024.0
2018-08-08 11:45:00,247.21,247.32,247.17,247.32,2800.0,219.0003,219.0978,218.9649,219.0978,2800.0
2018-08-08 11:50:00,247.31,247.79,247.28,247.79,10089.0,219.0889,219.5141,219.0623,219.5141,10089.0
2018-08-08 11:55:00,247.76,247.85,247.71,247.85,4869.0,219.4876,219.5673,219.4433,219.5673,4869.0
2018-08-08 12:00:00,247.85,247.93,247.68,247.74,6052.0,219.5673,219.6382,219.4167,219.4698,6052.0
2018-08-08 12:05:00,247.8,247.83,247.68,247.77,4050.0,219.523,219.5496,219.4167,219.4964,4050.0
2018-08-08 12:10:00,247.77,247.99,247.76,247.98,3685.0,219.4964,219.6913,219.4876,219.6824,3685.0
2018-08-08 12:15:00,247.99,248.28,247.99,248.24,3113.0,219.6913,219.9482,219.6913,219.9128,3113.0
2018-08-08 12:20:00,248.21,248.25,248.01,248.01,2505.0,219.8862,219.9216,219.709,219.709,2505.0
2018-08-08 12:25:00,247.8,247.8,247.56,247.65,4425.0,219.523,219.523,219.3104,219.3901,4425.0
2018-08-08 12:30:00,247.63,247.93,247.63,247.93,2100.0,219.3724,219.6382,219.3724,219.6382,2100.0
2018-08-08 12:35:00,247.93,247.99,247.89,247.96,2179.0,219.6382,219.6913,219.6027,219.6647,2179.0
2018-08-08 12:40:00,247.92,248.1,247.91,247.99,1905.0,219.6293,219.7888,219.6204,219.6913,1905.0
2018-08-08 12:45:00,247.99,248.04,247.97,247.99,1409.0,219.6913,219.7356,219.6736,219.6913,1409.0
2018-08-08 12:50:00,247.87,247.87,247.58,247.58,900.0,219.585,219.585,219.3281,219.3281,900.0
2018-08-08 12:55:00,247.52,247.55,247.45,247.5,2400.0,219.2749,219.3015,219.2129,219.2572,2400.0
2018-08-08 13:00:00,247.47,247.55,247.43,247.43,3238.0,219.2306,219.3015,219.1952,219.1952,3238.0
2018-08-08 13:05:00,247.44,247.88,247.43,247.85,1300.0,219.2041,219.5939,219.1952,219.5673,1300.0
2018-08-08 13:10:00,247.94,247.94,247.81,247.85,1400.0,219.647,219.647,219.5318,219.5673,1400.0
2018-08-08 13:15:00,247.91,247.99,247.77,247.89,28327.0,219.6204,219.6913,219.4964,219.6027,28327.0
2018-08-08 13:20:00,247.83,247.9,247.76,247.82,2000.0,219.5496,219.6116,219.4876,219.5407,2000.0
2018-08-08 13:25:00,247.84,247.84,247.55,247.59,1924.0,219.5584,219.5584,219.3015,219.337,1924.0
2018-08-08 13:30:00,247.51,247.52,247.34,247.36,5525.0,219.2661,219.2749,219.1155,219.1332,5525.0
2018-08-08 13:35:00,247.35,247.41,247.32,247.41,1545.0,219.1243,219.1775,219.0978,219.1775,1545.0
2018-08-08 13:40:00,247.38,247.44,247.18,247.18,8200.0,219.1509,219.2041,218.9737,218.9737,8200.0
2018-08-08 13:45:00,247.18,247.22,247.06,247.21,4221.0,218.9737,219.0092,218.8674,219.0003,4221.0
2018-08-08 13:50:00,247.25,247.27,247.1,247.13,13384.0,219.0357,219.0535,218.9029,218.9294,13384.0
2018-08-08 13:55:00,247.13,247.36,247.13,247.29,15313.0,218.9294,219.1332,218.9294,219.0712,15313.0
2018-08-08 14:00:00,247.34,247.37,247.19,247.26,11665.0,219.1155,219.1421,218.9826,219.0446,11665.0
2018-08-08 14:05:00,247.21,247.27,247.14,247.14,11463.0,219.0003,219.0535,218.9383,218.9383,11463.0
2018-08-08 14:10:00,247.13,247.18,246.98,246.99,5763.0,218.9294,218.9737,218.7966,218.8054,5763.0
2018-08-08 14:15:00,246.96,246.98,246.77,246.78,4307.0,218.7788,218.7966,218.6105,218.6194,4307.0
2018-08-08 14:20:00,246.81,246.84,246.3,246.34,9697.0,218.646,218.6725,218.1942,218.2296,9697.0
2018-08-08 14:25:00,246.34,246.63,246.31,246.56,6924.0,218.2296,218.4865,218.203,218.4245,6924.0
2018-08-08 14:30:00,246.48,246.61,246.26,246.27,5748.0,218.3536,218.4688,218.1587,218.1676,5748.0
2018-08-08 14:35:00,246.24,246.39,246.24,246.25,3596.0,218.141,218.2739,218.141,218.1499,3596.0
2018-08-08 14:40:00,246.27,246.38,246.18,246.36,4568.0,218.1676,218.265,218.0878,218.2473,4568.0
2018-08-08 14:45:00,246.36,246.7,246.33,246.6,6806.0,218.2473,218.5485,218.2207,218.4599,6806.0
2018-08-08 14:50:00,246.64,246.7,246.43,246.5,5290.0,218.4954,218.5485,218.3093,218.3713,5290.0
2018-08-08 14:55:00,246.46,246.49,246.28,246.35,6500.0,218.3359,218.3625,218.1764,218.2384,6500.0
2018-08-08 15:00:00,246.41,246.49,246.36,246.37,7000.0,218.2916,218.3625,218.2473,218.2562,7000.0
2018-08-08 15:05:00,246.42,246.42,246.33,246.36,3902.0,218.3005,218.3005,218.2207,218.2473,3902.0
2018-08-08 15:10:00,246.33,246.45,246.32,246.4,5769.0,218.2207,218.327,218.2119,218.2827,5769.0
2018-08-08 15:15:00,246.44,246.45,246.11,246.11,4619.0,218.3182,218.327,218.0258,218.0258,4619.0
2018-08-08 15:20:00,246.13,246.15,245.8,245.92,12796.0,218.0436,218.0613,217.7512,217.8575,12796.0
2018-08-08 15:25:00,245.94,246.23,245.91,246.22,9970.0,217.8752,218.1321,217.8487,218.1233,9970.0
2018-08-08 15:30:00,246.2,246.46,246.18,246.42,10222.0,218.1056,218.3359,218.0878,218.3005,10222.0
2018-08-08 15:35:00,246.42,246.42,245.94,245.98,13434.0,218.3005,218.3005,217.8752,217.9107,13434.0
2018-08-08 15:40:00,245.95,246.02,245.76,245.76,8186.0,217.8841,217.9461,217.7158,217.7158,8186.0
2018-08-08 15:45:00,245.75,245.91,245.71,245.89,13655.0,217.7069,217.8487,217.6715,217.8309,13655.0
2018-08-08 15:50:00,245.99,245.99,245.78,245.78,22706.0,217.9195,217.9195,217.7335,217.7335,22706.0
2018-08-08 15:55:00,245.79,245.89,245.39,245.5,59518.0,217.7424,217.8309,217.388,217.4854,59518.0
2018-08-09 09:30:00,246.0,246.97,245.74,246.21,49020.0,217.9284,218.7877,217.6981,218.1144,49020.0
2018-08-09 09:35:00,246.43,246.91,246.23,246.42,9750.0,218.3093,218.7345,218.1321,218.3005,9750.0
2018-08-09 09:40:00,246.48,247.05,246.43,246.9,13979.0,218.3536,218.8586,218.3093,218.7257,13979.0
2018-08-09 09:45:00,247.0,247.07,246.66,246.84,15378.0,218.8143,218.8763,218.5131,218.6725,15378.0
2018-08-09 09:50:00,246.92,247.0,246.64,246.83,18032.0,218.7434,218.8143,218.4954,218.6637,18032.0
2018-08-09 09:55:00,246.84,246.86,246.44,246.44,2337.0,218.6725,218.6903,218.3182,218.3182,2337.0
2018-08-09 10:00:00,246.41,246.41,246.21,246.34,22976.0,218.2916,218.2916,218.1144,218.2296,22976.0
2018-08-09 10:05:00,246.27,246.51,246.24,246.46,2864.0,218.1676,218.3802,218.141,218.3359,2864.0
2018-08-09 10:10:00,246.59,246.63,246.48,246.5,10318.0,218.4511,218.4865,218.3536,218.3713,10318.0
2018-08-09 10:15:00,246.6,246.61,246.39,246.46,26052.0,218.4599,218.4688,218.2739,218.3359,26052.0
2018-08-09 10:20:00,246.46,246.5,246.32,246.38,23000.0,218.3359,218.3713,218.2119,218.265,23000.0
2018-08-09 10:25:00,246.36,246.4,246.15,246.15,11791.0,218.2473,218.2827,218.0613,218.0613,11791.0
2018-08-09 10:30:00,246.15,246.31,246.1,246.1,11074.0,218.0613,218.203,218.017,218.017,11074.0
2018-08-09 10:35:00,246.07,246.08,245.94,245.95,6024.0,217.9904,217.9993,217.8752,217.8841,6024.0
2018-08-09 10:40:00,246.06,246.31,246.01,246.27,15429.0,217.9815,218.203,217.9372,218.1676,15429.0
2018-08-09 10:45:00,246.25,246.36,246.21,246.28,8314.0,218.1499,218.2473,218.1144,218.1764,8314.0
2018-08-09 10:50:00,246.27,246.3,246.0,246.0,27513.0,218.1676,218.1942,217.9284,217.9284,27513.0
2018-08-09 10:55:00,246.0,246.0,245.75,245.78,5295.0,217.9284,217.9284,217.7069,217.7335,5295.0
2018-08-09 11:00:00,245.78,246.05,245.78,245.9,4037.0,217.7335,217.9727,217.7335,217.8398,4037.0
2018-08-09 11:05:00,245.92,246.03,245.84,245.89,6313.0,217.8575,217.955,217.7866,217.8309,6313.0
2018-08-09 11:10:00,245.87,245.91,245.72,245.88,2787.0,217.8132,217.8487,217.6803,217.8221,2787.0
2018-08-09 11:15:00,245.88,245.93,245.66,245.77,16250.0,217.8221,217.8664,217.6272,217.7246,16250.0
2018-08-09 11:20:00,245.67,245.8,245.67,245.75,5000.0,217.636,217.7512,217.636,217.7069,5000.0
2018-08-09 11:25:00,245.73,245.75,245.51,245.72,7772.0,217.6892,217.7069,217.4943,217.6803,7772.0
2018-08-09 11:30:00,245.69,245.75,245.64,245.75,1440.0,217.6538,217.7069,217.6095,217.7069,1440.0
2018-08-09 11:35:00,245.68,245.75,245.64,245.69,3440.0,217.6449,217.7069,217.6095,217.6538,3440.0
2018-08-09 11:40:00,245.64,245.75,245.55,245.58,2000.0,217.6095,217.7069,217.5297,217.5563,2000.0
2018-08-09 11:45:00,245.55,245.58,245.06,245.08,8370.0,217.5297,217.5563,217.0957,217.1134,8370.0
2018-08-09 11:50:00,245.08,245.15,244.98,245.02,14308.0,217.1134,217.1754,217.0248,217.0602,14308.0
2018-08-09 11:55:00,245.01,245.1,244.95,245.06,17635.0,217.0514,217.1311,216.9982,217.0957,17635.0
2018-08-09 12:00:00,245.06,245.16,245.04,245.16,8874.0,217.0957,217.1842,217.0779,217.1842,8874.0
2018-08-09 12:05:00,245.19,245.25,245.14,245.18,3800.0,217.2108,217.264,217.1665,217.202,3800.0
2018-08-09 12:10:00,245.2,245.3,245.18,245.18,4450.0,217.2197,217.3083,217.202,217.202,4450.0
2018-08-09 12:15:00,245.19,245.24,245.05,245.19,5095.0,217.2108,217.2551,217.0868,217.2108,5095.0
2018-08-09 12:20:00,245.17,245.25,245.04,245.04,9710.0,217.1931,217.264,217.0779,217.0779,9710.0
2018-08-09 12:25:00,245.04,245.26,245.04,245.26,1006.0,217.0779,217.2728,217.0779,217.2728,1006.0
2018-08-09 12:30:00,245.28,245.51,245.25,245.51,1616.0,217.2905,217.4943,217.264,217.4943,1616.0
2018-08-09 12:35:00,245.54,245.57,245.37,245.51,8679.0,217.5209,217.5475,217.3703,217.4943,8679.0
2018-08-09 12:40:00,245.51,245.51,245.39,245.45,733.0,217.4943,217.4943,217.388,217.4412,733.0
2018-08-09 12:45:00,245.46,245.56,245.41,245.5,3610.0,217.45,217.5386,217.4057,217.4854,3610.0
2018-08-09 12:50:00,245.44,245.63,245.37,245.56,4074.0,217.4323,217.6006,217.3703,217.5386,4074.0
2018-08-09 12:55:00,245.63,245.64,245.58,245.58,503.0,217.6006,217.6095,217.5563,217.5563,503.0
2018-08-09 13:00:00,245.47,245.47,245.3,245.39,4397.0,217.4589,217.4589,217.3083,217.388,4397.0
2018-08-09 13:05:00,245.36,245.36,245.15,245.22,3808.0,217.3614,217.3614,217.1754,217.2374,3808.0
2018-08-09 13:10:00,245.24,245.28,245.08,245.15,4550.0,217.2551,217.2905,217.1134,217.1754,4550.0
2018-08-09 13:15:00,245.14,245.41,245.14,245.25,2100.0,217.1665,217.4057,217.1665,217.264,2100.0
2018-08-09 13:20:00,245.18,245.24,245.1,245.16,3252.0,217.202,217.2551,217.1311,217.1842,3252.0
2018-08-09 13:25:00,245.19,245.26,245.12,245.12,3700.0,217.2108,217.2728,217.1488,217.1488,3700.0
2018-08-09 13:30:00,245.16,245.27,245.13,245.25,4690.0,217.1842,217.2817,217.1577,217.264,4690.0
2018-08-09 13:35:00,245.21,245.28,245.17,245.17,3469.0,217.2285,217.2905,217.1931,217.1931,3469.0
2018-08-09 13:40:00,245.21,245.36,245.16,245.34,5457.0,217.2285,217.3614,217.1842,217.3437,5457.0
2018-08-09 13:45:00,245.34,245.35,245.18,245.25,7651.0,217.3437,217.3526,217.202,217.264,7651.0
2018-08-09 13:50:00,245.15,245.15,245.02,245.06,450.0,217.1754,217.1754,217.0602,217.0957,450.0
2018-08-09 13:55:00,245.05,245.11,245.0,245.06,2784.0,217.0868,217.1399,217.0425,217.0957,2784.0
2018-08-09 14:00:00,245.09,245.21,245.07,245.18,1297.0,217.1222,217.2285,217.1045,217.202,1297.0
2018-08-09 14:05:00,245.21,245.21,245.04,245.04,4147.0,217.2285,217.2285,217.0779,217.0779,4147.0
2018-08-09 14:10:00,245.0,245.04,244.96,245.04,2402.0,217.0425,217.0779,217.0071,217.0779,2402.0
2018-08-09 14:15:00,245.04,245.09,244.91,245.04,12066.0,217.0779,217.1222,216.9628,217.0779,12066.0
2018-08-09 14:20:00,245.05,245.15,245.04,245.14,7299.0,217.0868,217.1754,217.0779,217.1665,7299.0
2018-08-09 14:25:00,245.14,245.22,245.13,245.21,1450.0,217.1665,217.2374,217.1577,217.2285,1450.0
2018-08-09 14:30:00,245.24,245.33,245.2,245.2,15163.0,217.2551,217.3348,217.2197,217.2197,15163.0
2018-08-09 14:35:00,245.2,245.3,245.17,245.19,8061.0,217.2197,217.3083,217.1931,217.2108,8061.0
2018-08-09 14:40:00,245.18,245.2,245.14,245.2,2185.0,217.202,217.2197,217.1665,217.2197,2185.0
2018-08-09 14:45:00,245.15,245.2,245.15,245.15,1416.0,217.1754,217.2197,217.1754,217.1754,1416.0
2018-08-09 14:50:00,245.16,245.19,245.08,245.16,3100.0,217.1842,217.2108,217.1134,217.1842,3100.0
2018-08-09 14:55:00,245.15,245.15,244.93,245.0,16259.0,217.1754,217.1754,216.9805,217.0425,16259.0
2018-08-09 15:00:00,245.05,245.13,244.96,245.13,1588.0,217.0868,217.1577,217.0071,217.1577,1588.0
2018-08-09 15:05:00,245.15,245.95,245.14,245.51,37552.0,217.1754,217.8841,217.1665,217.4943,37552.0
2018-08-09 15:10:00,245.51,245.57,245.49,245.53,5400.0,217.4943,217.5475,217.4766,217.512,5400.0
2018-08-09 15:15:00,245.53,245.56,245.48,245.51,5821.0,217.512,217.5386,217.4677,217.4943,5821.0
2018-08-09 15:20:00,245.54,245.67,245.5,245.65,6349.0,217.5209,217.636,217.4854,217.6183,6349.0
2018-08-09 15:25:00,245.66,245.67,245.6,245.6,5320.0,217.6272,217.636,217.574,217.574,5320.0
2018-08-09 15:30:00,245.62,245.66,245.59,245.62,9023.0,217.5918,217.6272,217.5652,217.5918,9023.0
2018-08-09 15:35:00,245.63,245.65,245.55,245.64,10247.0,217.6006,217.6183,217.5297,217.6095,10247.0
2018-08-09 15:40:00,245.66,245.69,245.58,245.66,12045.0,217.6272,217.6538,217.5563,217.6272,12045.0
2018-08-09 15:45:00,245.65,245.67,244.87,244.9,11832.0,217.6183,217.636,216.9273,216.9539,11832.0
2018-08-09 15:50:00,244.89,245.0,244.79,244.93,24189.0,216.9451,217.0425,216.8565,216.9805,24189.0
2018-08-09 15:55:00,244.95,245.0,244.79,244.8,55561.0,216.9982,217.0425,216.8565,216.8653,55561.0
2018-08-10 09:30:00,244.19,244.19,243.02,243.25,17748.0,216.3249,216.3249,215.2884,215.4922,17748.0
2018-08-10 09:35:00,243.1,243.1,242.11,242.11,28694.0,215.3593,215.3593,214.4823,214.4823,28694.0
2018-08-10 09:40:00,242.0,242.21,241.6,241.69,21888.0,214.3848,214.5709,214.0305,214.1102,21888.0
2018-08-10 09:45:00,241.82,241.9,241.5,241.62,26407.0,214.2254,214.2962,213.9419,214.0482,26407.0
2018-08-10 09:50:00,241.59,241.76,241.15,241.3,22133.0,214.0216,214.1722,213.6318,213.7647,22133.0
2018-08-10 09:55:00,241.13,241.5,240.37,241.27,91483.0,213.6141,213.9419,212.9408,213.7381,91483.0
2018-08-10 10:00:00,241.22,241.5,240.86,241.0,19690.0,213.6938,213.9419,213.3749,213.499,19690.0
2018-08-10 10:05:00,240.96,241.09,240.42,240.96,11100.0,213.4635,213.5787,212.9851,213.4635,11100.0
2018-08-10 10:10:00,241.03,241.58,241.03,241.45,85752.0,213.5255,214.0128,213.5255,213.8976,85752.0
2018-08-10 10:15:00,241.33,241.9,241.33,241.33,5244.0,213.7913,214.2962,213.7913,213.7913,5244.0
2018-08-10 10:20:00,241.34,241.37,240.72,240.78,9604.0,213.8002,213.8267,213.2509,213.3041,9604.0
2018-08-10 10:25:00,240.78,241.04,240.34,240.56,12435.0,213.3041,213.5344,212.9143,213.1092,12435.0
2018-08-10 10:30:00,240.55,241.14,240.5,241.1,20495.0,213.1003,213.623,213.056,213.5875,20495.0
2018-08-10 10:35:00,241.09,241.2,240.65,240.93,22414.0,213.5787,213.6761,213.1889,213.4369,22414.0
2018-08-10 10:40:00,240.88,241.24,240.88,241.05,16673.0,213.3926,213.7116,213.3926,213.5432,16673.0
2018-08-10 10:45:00,241.05,241.5,241.0,241.41,14387.0,213.5432,213.9419,213.499,213.8622,14387.0
2018-08-10 10:50:00,241.36,241.46,240.99,241.26,24308.0,213.8179,213.9065,213.4901,213.7293,24308.0
2018-08-10 10:55:00,241.3,241.61,241.3,241.33,15425.0,213.7647,214.0393,213.7647,213.7913,15425.0
2018-08-10 11:00:00,241.5,241.57,241.02,241.5,37598.0,213.9419,214.0039,213.5167,213.9419,37598.0
2018-08-10 11:05:00,241.5,241.53,241.35,241.5,6989.0,213.9419,213.9685,213.809,213.9419,6989.0
2018-08-10 11:10:00,241.43,241.5,241.21,241.26,6094.0,213.8799,213.9419,213.685,213.7293,6094.0
2018-08-10 11:15:00,241.31,241.52,241.31,241.41,11941.0,213.7736,213.9596,213.7736,213.8622,11941.0
2018-08-10 11:20:00,241.41,241.53,241.38,241.5,15295.0,213.8622,213.9685,213.8356,213.9419,15295.0
2018-08-10 11:25:00,241.5,241.55,241.44,241.46,16289.0,213.9419,213.9862,213.8887,213.9065,16289.0
2018-08-10 11:30:00,241.42,242.01,241.38,241.88,13855.0,213.871,214.3937,213.8356,214.2785,13855.0
2018-08-10 11:35:00,241.94,242.01,241.75,241.76,7570.0,214.3317,214.3937,214.1634,214.1722,7570.0
2018-08-10 11:40:00,241.75,241.99,241.66,241.93,6515.0,214.1634,214.376,214.0836,214.3228,6515.0
2018-08-10 11:45:00,241.92,241.99,241.63,241.83,5501.0,214.314,214.376,214.0571,214.2342,5501.0
2018-08-10 11:50:00,241.84,241.84,241.33,241.54,6634.0,214.2431,214.2431,213.7913,213.9773,6634.0
2018-08-10 11:55:00,241.63,241.92,241.38,241.43,4397.0,214.0571,214.314,213.8356,213.8799,4397.0
2018-08-10 12:00:00,241.41,241.41,241.1,241.31,5503.0,213.8622,213.8622,213.5875,213.7736,5503.0
2018-08-10 12:05:00,241.3,241.49,241.23,241.43,5096.0,213.7647,213.933,213.7027,213.8799,5096.0
2018-08-10 12:10:00,241.45,241.52,241.27,241.52,3975.0,213.8976,213.9596,213.7381,213.9596,3975.0
2018-08-10 12:15:00,241.47,242.0,241.47,241.9,2696.0,213.9153,214.3848,213.9153,214.2962,2696.0
2018-08-10 12:20:00,241.9,242.0,241.73,241.74,5672.0,214.2962,214.3848,214.1456,214.1545,5672.0
2018-08-10 12:25:00,241.83,241.87,241.56,241.87,3923.0,214.2342,214.2697,213.995,214.2697,3923.0
2018-08-10 12:30:00,241.87,241.94,241.81,241.91,2973.0,214.2697,214.3317,214.2165,214.3051,2973.0
2018-08-10 12:35:00,241.91,242.0,241.61,241.62,5844.0,214.3051,214.3848,214.0393,214.0482,5844.0
2018-08-10 12:40:00,241.72,241.79,241.57,241.59,3929.0,214.1368,214.1988,214.0039,214.0216,3929.0
2018-08-10 12:45:00,241.58,241.68,241.45,241.56,2056.0,214.0128,214.1014,213.8976,213.995,2056.0
2018-08-10 12:50:00,241.51,241.78,241.37,241.73,21680.0,213.9508,214.1899,213.8267,214.1456,21680.0
2018-08-10 12:55:00,241.7,241.82,241.7,241.82,2325.0,214.1191,214.2254,214.1191,214.2254,2325.0
2018-08-10 13:00:00,241.79,241.84,241.54,241.65,6103.0,214.1988,214.2431,213.9773,214.0748,6103.0
2018-08-10 13:05:00,241.61,241.61,241.46,241.61,2524.0,214.0393,214.0393,213.9065,214.0393,2524.0
2018-08-10 13:10:00,241.62,241.77,241.55,241.62,6594.0,214.0482,214.1811,213.9862,214.0482,6594.0
2018-08-10 13:15:00,241.61,241.67,241.29,241.29,3190.0,214.0393,214.0925,213.7559,213.7559,3190.0
2018-08-10 13:20:00,241.26,241.69,241.26,241.54,29450.0,213.7293,214.1102,213.7293,213.9773,29450.0
2018-08-10 13:25:00,241.58,241.6,241.43,241.48,3668.0,214.0128,214.0305,213.8799,213.9242,3668.0
2018-08-10 13:30:00,241.5,241.58,241.33,241.44,10173.0,213.9419,214.0128,213.7913,213.8887,10173.0
2018-08-10 13:35:00,241.48,241.48,241.28,241.28,1666.0,213.9242,213.9242,213.747,213.747,1666.0
2018-08-10 13:40:00,241.45,241.45,241.19,241.29,7500.0,213.8976,213.8976,213.6673,213.7559,7500.0
2018-08-10 13:45:00,241.14,241.16,240.48,240.8,11110.0,213.623,213.6407,213.0383,213.3218,11110.0
2018-08-10 13:50:00,240.89,241.07,240.87,240.98,39195.0,213.4015,213.561,213.3838,213.4812,39195.0
2018-08-10 13:55:00,241.01,241.13,241.0,241.02,6050.0,213.5078,213.6141,213.499,213.5167,6050.0
2018-08-10 14:00:00,241.04,241.23,241.04,241.15,5400.0,213.5344,213.7027,213.5344,213.6318,5400.0
2018-08-10 14:05:00,241.1,241.37,241.04,241.18,11542.0,213.5875,213.8267,213.5344,213.6584,11542.0
2018-08-10 14:10:00,241.21,241.48,241.17,241.44,7165.0,213.685,213.9242,213.6496,213.8887,7165.0
2018-08-10 14:15:00,241.48,241.52,241.39,241.43,12573.0,213.9242,213.9596,213.8444,213.8799,12573.0
2018-08-10 14:20:00,241.33,241.43,241.15,241.21,5990.0,213.7913,213.8799,213.6318,213.685,5990.0
2018-08-10 14:25:00,241.23,241.28,240.78,240.81,10611.0,213.7027,213.747,213.3041,213.3306,10611.0
2018-08-10 14:30:00,240.83,241.01,240.83,240.91,11400.0,213.3483,213.5078,213.3483,213.4192,11400.0
2018-08-10 14:35:00,240.95,241.05,240.88,240.95,7443.0,213.4547,213.5432,213.3926,213.4547,7443.0
2018-08-10 14:40:00,240.97,241.26,240.85,241.2,4535.0,213.4724,213.7293,213.3661,213.6761,4535.0
2018-08-10 14:45:00,241.26,241.4,241.19,241.3,3425.0,213.7293,213.8533,213.6673,213.7647,3425.0
2018-08-10 14:50:00,241.31,241.64,241.31,241.62,7024.0,213.7736,214.0659,213.7736,214.0482,7024.0
2018-08-10 14:55:00,241.55,241.64,241.36,241.36,4260.0,213.9862,214.0659,213.8179,213.8179,4260.0
2018-08-10 15:00:00,241.34,241.5,241.23,241.46,9148.0,213.8002,213.9419,213.7027,213.9065,9148.0
2018-08-10 15:05:00,241.5,241.5,241.3,241.35,3880.0,213.9419,213.9419,213.7647,213.809,3880.0
2018-08-10 15:10:00,241.35,241.42,241.15,241.26,7800.0,213.809,213.871,213.6318,213.7293,7800.0
2018-08-10 15:15:00,241.27,241.77,241.27,241.74,6561.0,213.7381,214.1811,213.7381,214.1545,6561.0
2018-08-10 15:20:00,241.87,242.24,241.84,242.13,10528.0,214.2697,214.5975,214.2431,214.5,10528.0
2018-08-10 15:25:00,242.19,242.6,242.0,242.2,10218.0,214.5532,214.9164,214.3848,214.562,10218.0
2018-08-10 15:30:00,242.32,242.32,242.15,242.22,5015.0,214.6683,214.6683,214.5177,214.5797,5015.0
2018-08-10 15:35:00,242.23,242.26,241.9,242.08,6608.0,214.5886,214.6152,214.2962,214.4557,6608.0
2018-08-10 15:40:00,242.09,242.1,241.77,241.84,29819.0,214.4646,214.4734,214.1811,214.2431,29819.0
2018-08-10 15:45:00,241.89,241.97,241.77,241.77,16809.0,214.2874,214.3583,214.1811,214.1811,16809.0
2018-08-10 15:50:00,241.75,242.0,241.74,241.88,22960.0,214.1634,214.3848,214.1545,214.2785,22960.0
2018-08-10 15:55:00,241.86,241.95,241.75,241.75,44936.0,214.2608,214.3405,214.1634,214.1634,44936.0
2018-08-13 09:30:00,242.0,242.14,241.31,241.7,16902.0,214.3848,214.5089,213.7736,214.1191,16902.0
2018-08-13 09:35:00,241.65,241.72,240.64,240.9,16652.0,214.0748,214.1368,213.18,213.4104,16652.0
2018-08-13 09:40:00,240.84,241.96,240.83,241.65,14140.0,213.3572,214.3494,213.3483,214.0748,14140.0
2018-08-13 09:45:00,241.73,242.67,241.67,242.46,9372.0,214.1456,214.9784,214.0925,214.7923,9372.0
2018-08-13 09:50:00,242.37,242.37,241.46,241.57,4116.0,214.7126,214.7126,213.9065,214.0039,4116.0
2018-08-13 09:55:00,241.64,241.64,241.36,241.43,3231.0,214.0659,214.0659,213.8179,213.8799,3231.0
2018-08-13 10:00:00,241.53,241.71,241.21,241.3,8406.0,213.9685,214.1279,213.685,213.7647,8406.0
2018-08-13 10:05:00,241.3,241.41,240.91,241.41,20136.0,213.7647,213.8622,213.4192,213.8622,20136.0
2018-08-13 10:10:00,241.38,241.48,240.88,241.04,8894.0,213.8356,213.9242,213.3926,213.5344,8894.0
2018-08-13 10:15:00,241.22,241.36,240.95,241.05,4356.0,213.6938,213.8179,213.4547,213.5432,4356.0
2018-08-13 10:20:00,241.23,241.69,241.23,241.68,14245.0,213.7027,214.1102,213.7027,214.1014,14245.0
2018-08-13 10:25:00,241.63,241.63,240.95,241.1,9123.0,214.0571,214.0571,213.4547,213.5875,9123.0
2018-08-13 10:30:00,241.11,241.18,240.69,240.91,17761.0,213.5964,213.6584,213.2243,213.4192,17761.0
2018-08-13 10:35:00,240.96,240.96,240.52,240.72,7816.0,213.4635,213.4635,213.0737,213.2509,7816.0
2018-08-13 10:40:00,240.65,241.2,240.52,241.2,5922.0,213.1889,213.6761,213.0737,213.6761,5922.0
2018-08-13 10:45:00,241.22,241.5,241.02,241.26,6000.0,213.6938,213.9419,213.5167,213.7293,6000.0
2018-08-13 10:50:00,241.26,241.29,241.1,241.24,13583.0,213.7293,213.7559,213.5875,213.7116,13583.0
2018-08-13 10:55:00,241.2,241.28,241.11,241.25,7381.0,213.6761,213.747,213.5964,213.7204,7381.0
2018-08-13 11:00:00,241.25,241.74,241.25,241.59,6752.0,213.7204,214.1545,213.7204,214.0216,6752.0
2018-08-13 11:05:00,241.55,241.65,241.05,241.2,5103.0,213.9862,214.0748,213.5432,213.6761,5103.0
2018-08-13 11:10:00,241.22,241.3,241.1,241.18,8572.0,213.6938,213.7647,213.5875,213.6584,8572.0
2018-08-13 11:15:00,241.42,241.42,241.0,241.0,5234.0,213.871,213.871,213.499,213.499,5234.0
2018-08-13 11:20:00,240.96,241.11,240.92,240.97,8409.0,213.4635,213.5964,213.4281,213.4724,8409.0
2018-08-13 11:25:00,241.01,241.15,240.91,240.98,4193.0,213.5078,213.6318,213.4192,213.4812,4193.0
2018-08-13 11:30:00,241.03,241.04,240.81,240.84,8810.0,213.5255,213.5344,213.3306,213.3572,8810.0
2018-08-13 11:35:00,240.75,241.08,240.71,241.04,3557.0,213.2775,213.5698,213.242,213.5344,3557.0
2018-08-13 11:40:00,241.13,241.51,241.03,241.35,5659.0,213.6141,213.9508,213.5255,213.809,5659.0
2018-08-13 11:45:00,241.34,241.34,240.58,240.82,3869.0,213.8002,213.8002,213.1269,213.3395,3869.0
2018-08-13 11:50:00,240.82,240.92,240.61,240.63,3708.0,213.3395,213.4281,213.1535,213.1712,3708.0
2018-08-13 11:55:00,240.71,240.9,240.38,240.46,3721.0,213.242,213.4104,212.9497,213.0206,3721.0
2018-08-13 12:00:00,240.43,240.75,240.36,240.75,4800.0,212.994,213.2775,212.932,213.2775,4800.0
2018-08-13 12:05:00,240.7,240.86,240.63,240.65,3829.0,213.2332,213.3749,213.1712,213.1889,3829.0
2018-08-13 12:10:00,240.6,240.68,240.6,240.66,6225.0,213.1446,213.2155,213.1446,213.1977,6225.0
2018-08-13 12:15:00,240.61,240.67,240.34,240.34,3021.0,213.1535,213.2066,212.9143,212.9143,3021.0
2018-08-13 12:20:00,240.37,240.66,240.31,240.4,17495.0,212.9408,213.1977,212.8877,212.9674,17495.0
2018-08-13 12:25:00,240.4,240.44,240.2,240.33,8681.0,212.9674,213.0029,212.7902,212.9054,8681.0
2018-08-13 12:30:00,240.31,240.51,240.3,240.33,11026.0,212.8877,213.0649,212.8788,212.9054,11026.0
2018-08-13 12:35:00,240.34,240.76,240.27,240.71,6396.0,212.9143,213.2863,212.8523,213.242,6396.0
2018-08-13 12:40:00,240.73,240.76,240.58,240.58,2691.0,213.2598,213.2863,213.1269,213.1269,2691.0
2018-08-13 12:45:00,240.43,240.52,240.38,240.52,1478.0,212.994,213.0737,212.9497,213.0737,1478.0
2018-08-13 12:50:00,240.55,240.78,240.48,240.57,5998.0,213.1003,213.3041,213.0383,213.118,5998.0
2018-08-13 12:55:00,240.65,240.65,240.52,240.61,2600.0,213.1889,213.1889,213.0737,213.1535,2600.0
2018-08-13 13:00:00,240.56,240.56,240.16,240.3,3950.0,213.1092,213.1092,212.7548,212.8788,3950.0
2018-08-13 13:05:00,240.29,240.4,240.23,240.29,1952.0,212.87,212.9674,212.8168,212.87,1952.0
2018-08-13 13:10:00,240.28,240.49,240.28,240.42,4420.0,212.8611,213.0471,212.8611,212.9851,4420.0
2018-08-13 13:15:00,240.5,240.8,240.31,240.8,3113.0,213.056,213.3218,212.8877,213.3218,3113.0
2018-08-13 13:20:00,240.84,240.96,240.79,240.88,7314.0,213.3572,213.4635,213.3129,213.3926,7314.0
2018-08-13 13:25:00,240.9,241.09,240.9,241.05,7172.0,213.4104,213.5787,213.4104,213.5432,7172.0
2018-08-13 13:30:00,241.1,241.45,241.1,241.39,4992.0,213.5875,213.8976,213.5875,213.8444,4992.0
2018-08-13 13:35:00,241.37,241.41,241.29,241.29,4592.0,213.8267,213.8622,213.7559,213.7559,4592.0
2018-08-13 13:40:00,241.31,241.32,241.15,241.18,2425.0,213.7736,213.7824,213.6318,213.6584,2425.0
2018-08-13 13:45:00,241.28,241.28,241.19,241.2,2700.0,213.747,213.747,213.6673,213.6761,2700.0
2018-08-13 13:50:00,241.2,241.58,241.2,241.58,2928.0,213.6761,214.0128,213.6761,214.0128,2928.0
2018-08-13 13:55:00,241.59,241.65,241.47,241.47,1915.0,214.0216,214.0748,213.9153,213.9153,1915.0
2018-08-13 14:00:00,241.47,241.89,241.43,241.89,10283.0,213.9153,214.2874,213.8799,214.2874,10283.0
2018-08-13 14:05:00,241.82,241.88,241.63,241.63,3206.0,214.2254,214.2785,214.0571,214.0571,3206.0
2018-08-13 14:10:00,241.64,241.86,241.64,241.82,2225.0,214.0659,214.2608,214.0659,214.2254,2225.0
2018-08-13 14:15:00,241.86,241.92,241.77,241.85,4335.0,214.2608,214.314,214.1811,214.252,4335.0
2018-08-13 14:20:00,241.86,242.13,241.86,242.09,32688.0,214.2608,214.5,214.2608,214.4646,32688.0
2018-08-13 14:25:00,241.98,242.37,241.98,242.11,2447.0,214.3671,214.7126,214.3671,214.4823,2447.0
2018-08-13 14:30:00,242.12,242.24,242.1,242.13,2128.0,214.4911,214.5975,214.4734,214.5,2128.0
2018-08-13 14:35:00,242.16,242.2,241.68,241.97,2500.0,214.5266,214.562,214.1014,214.3583,2500.0
2018-08-13 14:40:00,241.86,241.91,241.59,241.59,2905.0,214.2608,214.3051,214.0216,214.0216,2905.0
2018-08-13 14:45:00,241.52,241.58,241.45,241.58,4179.0,213.9596,214.0128,213.8976,214.0128,4179.0
2018-08-13 14:50:00,241.52,241.56,241.3,241.33,8593.0,213.9596,213.995,213.7647,213.7913,8593.0
2018-08-13 14:55:00,241.32,241.55,241.23,241.33,3959.0,213.7824,213.9862,213.7027,213.7913,3959.0
2018-08-13 15:00:00,241.18,241.29,241.09,241.29,3282.0,213.6584,213.7559,213.5787,213.7559,3282.0
2018-08-13 15:05:00,241.21,241.27,241.11,241.24,4400.0,213.685,213.7381,213.5964,213.7116,4400.0
2018-08-13 15:10:00,241.21,241.43,241.19,241.33,6753.0,213.685,213.8799,213.6673,213.7913,6753.0
2018-08-13 15:15:00,241.3,241.45,241.25,241.26,3300.0,213.7647,213.8976,213.7204,213.7293,3300.0
2018-08-13 15:20:00,241.28,241.32,241.15,241.18,3495.0,213.747,213.7824,213.6318,213.6584,3495.0
2018-08-13 15:25:00,241.22,241.31,240.96,241.02,6031.0,213.6938,213.7736,213.4635,213.5167,6031.0
2018-08-13 15:30:00,241.06,241.2,240.89,240.89,15862.0,213.5521,213.6761,213.4015,213.4015,15862.0
2018-08-13 15:35:00,240.94,241.08,240.84,241.05,4657.0,213.4458,213.5698,213.3572,213.5432,4657.0
2018-08-13 15:40:00,241.04,241.04,240.69,241.02,6447.0,213.5344,213.5344,213.2243,213.5167,6447.0
2018-08-13 15:45:00,241.03,241.03,240.7,240.78,16471.0,213.5255,213.5255,213.2332,213.3041,16471.0
2018-08-13 15:50:00,240.69,241.02,240.54,241.02,25393.0,213.2243,213.5167,213.0914,213.5167,25393.0
2018-08-13 15:55:00,241.12,241.15,240.91,240.98,40345.0,213.6053,213.6318,213.4192,213.4812,40345.0
2018-08-14 09:30:00,241.55,242.67,241.55,242.66,15515.0,213.9862,214.9784,213.9862,214.9695,15515.0
2018-08-14 09:35:00,242.4,242.78,242.13,242.74,13379.0,214.7392,215.0758,214.5,215.0404,13379.0
2018-08-14 09:40:00,242.71,243.51,242.63,243.51,25642.0,215.0138,215.7225,214.9429,215.7225,25642.0
2018-08-14 09:45:00,243.6,243.85,243.15,243.44,7912.0,215.8023,216.0237,215.4036,215.6605,7912.0
2018-08-14 09:50:00,243.52,243.67,243.21,243.45,5850.0,215.7314,215.8643,215.4568,215.6694,5850.0
2018-08-14 09:55:00,243.52,244.1,243.5,243.92,11886.0,215.7314,216.2452,215.7137,216.0857,11886.0
2018-08-14 10:00:00,243.89,243.89,242.9,243.01,4243.0,216.0592,216.0592,215.1821,215.2796,4243.0
2018-08-14 10:05:00,243.1,243.12,242.89,242.98,4887.0,215.3593,215.377,215.1733,215.253,4887.0
2018-08-14 10:10:00,243.22,243.98,243.05,243.81,19526.0,215.4656,216.1389,215.315,215.9883,19526.0
2018-08-14 10:15:00,243.81,243.82,243.28,243.28,3472.0,215.9883,215.9972,215.5188,215.5188,3472.0
2018-08-14 10:20:00,243.39,243.8,243.32,243.61,3653.0,215.6162,215.9794,215.5542,215.8111,3653.0
2018-08-14 10:25:00,243.69,244.1,243.56,244.1,4785.0,215.882,216.2452,215.7668,216.2452,4785.0
2018-08-14 10:30:00,243.99,244.05,243.45,243.97,4902.0,216.1478,216.2009,215.6694,216.13,4902.0
2018-08-14 10:35:00,243.86,244.65,243.86,244.49,12209.0,216.0326,216.7324,216.0326,216.5907,12209.0
2018-08-14 10:40:00,244.56,244.56,244.25,244.29,13626.0,216.6527,216.6527,216.3781,216.4135,13626.0
2018-08-14 10:45:00,244.32,245.25,244.31,245.22,7770.0,216.4401,217.264,216.4312,217.2374,7770.0
2018-08-14 10:50:00,245.12,245.62,244.76,245.21,10528.0,217.1488,217.5918,216.8299,217.2285,10528.0
2018-08-14 10:55:00,245.19,246.05,245.19,245.46,20944.0,217.2108,217.9727,217.2108,217.45,20944.0
2018-08-14 11:00:00,245.38,245.38,244.94,245.21,5683.0,217.3791,217.3791,216.9893,217.2285,5683.0
2018-08-14 11:05:00,245.33,245.39,244.9,244.9,7975.0,217.3348,217.388,216.9539,216.9539,7975.0
2018-08-14 11:10:00,245.0,245.38,245.0,245.31,15949.0,217.0425,217.3791,217.0425,217.3171,15949.0
2018-08-14 11:15:00,245.26,245.33,244.59,244.6,26164.0,217.2728,217.3348,216.6793,216.6881,26164.0
2018-08-14 11:20:00,244.6,245.04,244.47,244.99,25714.0,216.6881,217.0779,216.573,217.0336,25714.0
2018-08-14 11:25:00,244.93,245.35,244.93,245.19,5750.0,216.9805,217.3526,216.9805,217.2108,5750.0
2018-08-14 11:30:00,245.15,245.27,244.86,245.18,6496.0,217.1754,217.2817,216.9185,217.202,6496.0
2018-08-14 11:35:00,245.13,245.4,245.11,245.37,10321.0,217.1577,217.3969,217.1399,217.3703,10321.0
2018-08-14 11:40:00,245.46,245.54,245.27,245.27,7175.0,217.45,217.5209,217.2817,217.2817,7175.0
2018-08-14 11:45:00,245.08,245.75,244.97,245.74,30252.0,217.1134,217.7069,217.0159,217.6981,30252.0
2018-08-14 11:50:00,245.72,245.74,245.02,245.05,12050.0,217.6803,217.6981,217.0602,217.0868,12050.0
2018-08-14 11:55:00,245.06,245.13,244.62,244.66,7132.0,217.0957,217.1577,216.7059,216.7413,7132.0
2018-08-14 12:00:00,244.66,245.13,244.59,245.11,4134.0,216.7413,217.1577,216.6793,217.1399,4134.0
2018-08-14 12:05:00,245.14,245.14,244.92,244.97,3526.0,217.1665,217.1665,216.9716,217.0159,3526.0
2018-08-14 12:10:00,244.94,244.97,244.74,244.75,6800.0,216.9893,217.0159,216.8122,216.821,6800.0
2018-08-14 12:15:00,244.82,245.02,244.81,245.02,3600.0,216.883,217.0602,216.8742,217.0602,3600.0
2018-08-14 12:20:00,244.93,245.22,244.79,245.18,7415.0,216.9805,217.2374,216.8565,217.202,7415.0
2018-08-14 12:25:00,245.19,245.21,245.12,245.16,2980.0,217.2108,217.2285,217.1488,217.1842,2980.0
2018-08-14 12:30:00,245.16,245.37,245.13,245.31,3800.0,217.1842,217.3703,217.1577,217.3171,3800.0
2018-08-14 12:35:00,245.19,245.25,245.16,245.23,2200.0,217.2108,217.264,217.1842,217.2463,2200.0
2018-08-14 12:40:00,245.3,245.42,245.3,245.3,3250.0,217.3083,217.4146,217.3083,217.3083,3250.0
2018-08-14 12:45:00,245.3,245.31,244.93,244.94,2152.0,217.3083,217.3171,216.9805,216.9893,2152.0
2018-08-14 12:50:00,244.95,245.19,244.78,244.78,5641.0,216.9982,217.2108,216.8476,216.8476,5641.0
2018-08-14 12:55:00,244.84,244.95,244.73,244.78,4000.0,216.9008,216.9982,216.8033,216.8476,4000.0
2018-08-14 13:00:00,244.78,245.0,244.74,245.0,6477.0,216.8476,217.0425,216.8122,217.0425,6477.0
2018-08-14 13:05:00,245.02,245.02,244.75,244.78,5717.0,217.0602,217.0602,216.821,216.8476,5717.0
2018-08-14 13:10:00,244.83,244.94,244.82,244.82,2124.0,216.8919,216.9893,216.883,216.883,2124.0
2018-08-14 13:15:00,244.83,244.87,244.83,244.83,500.0,216.8919,216.9273,216.8919,216.8919,500.0
2018-08-14 13:20:00,244.89,244.9,244.77,244.9,2290.0,216.9451,216.9539,216.8387,216.9539,2290.0
2018-08-14 13:25:00,244.95,244.95,244.73,244.81,4710.0,216.9982,216.9982,216.8033,216.8742,4710.0
2018-08-14 13:30:00,244.84,244.84,244.73,244.73,2333.0,216.9008,216.9008,216.8033,216.8033,2333.0
2018-08-14 13:35:00,244.76,244.94,244.59,244.62,6680.0,216.8299,216.9893,216.6793,216.7059,6680.0
2018-08-14 13:40:00,244.62,244.72,244.49,244.58,2040.0,216.7059,216.7945,216.5907,216.6704,2040.0
2018-08-14 13:45:00,244.53,244.68,244.53,244.62,3510.0,216.6261,216.759,216.6261,216.7059,3510.0
2018-08-14 13:50:00,244.63,244.64,244.41,244.48,2922.0,216.7147,216.7236,216.5198,216.5818,2922.0
2018-08-14 13:55:00,244.5,244.86,244.46,244.75,2947.0,216.5996,216.9185,216.5641,216.821,2947.0
2018-08-14 14:00:00,244.8,244.81,244.64,244.64,2849.0,216.8653,216.8742,216.7236,216.7236,2849.0
2018-08-14 14:05:00,244.69,244.7,244.61,244.69,1200.0,216.7679,216.7767,216.697,216.7679,1200.0
2018-08-14 14:10:00,244.73,244.79,244.72,244.77,1100.0,216.8033,216.8565,216.7945,216.8387,1100.0
2018-08-14 14:15:00,244.75,244.77,244.64,244.64,4953.0,216.821,216.8387,216.7236,216.7236,4953.0
2018-08-14 14:20:00,244.69,244.7,244.27,244.45,7525.0,216.7679,216.7767,216.3958,216.5553,7525.0
2018-08-14 14:25:00,244.44,244.6,244.35,244.59,6469.0,216.5464,216.6881,216.4667,216.6793,6469.0
2018-08-14 14:30:00,244.7,244.87,244.6,244.87,10314.0,216.7767,216.9273,216.6881,216.9273,10314.0
2018-08-14 14:35:00,244.89,245.04,244.89,244.96,9218.0,216.9451,217.0779,216.9451,217.0071,9218.0
2018-08-14 14:40:00,244.99,245.05,244.81,244.81,4816.0,217.0336,217.0868,216.8742,216.8742,4816.0
2018-08-14 14:45:00,244.74,244.74,244.58,244.6,2940.0,216.8122,216.8122,216.6704,216.6881,2940.0
2018-08-14 14:50:00,244.6,244.89,244.57,244.74,7693.0,216.6881,216.9451,216.6616,216.8122,7693.0
2018-08-14 14:55:00,244.73,244.88,244.68,244.86,3826.0,216.8033,216.9362,216.759,216.9185,3826.0
2018-08-14 15:00:00,244.88,244.99,244.88,244.92,2859.0,216.9362,217.0336,216.9362,216.9716,2859.0
2018-08-14 15:05:00,244.94,244.99,244.9,244.96,3430.0,216.9893,217.0336,216.9539,217.0071,3430.0
2018-08-14 15:10:00,244.97,245.0,244.92,244.92,5563.0,217.0159,217.0425,216.9716,216.9716,5563.0
2018-08-14 15:15:00,244.93,244.95,244.73,244.86,6192.0,216.9805,216.9982,216.8033,216.9185,6192.0
2018-08-14 15:20:00,244.84,244.92,244.64,244.77,5019.0,216.9008,216.9716,216.7236,216.8387,5019.0
2018-08-14 15:25:00,244.78,244.84,244.65,244.78,7601.0,216.8476,216.9008,216.7324,216.8476,7601.0
2018-08-14 15:30:00,244.73,244.74,244.43,244.53,10653.0,216.8033,216.8122,216.5375,216.6261,10653.0
2018-08-14 15:35:00,244.54,244.59,244.14,244.18,10160.0,216.635,216.6793,216.2806,216.3161,10160.0
2018-08-14 15:40:00,244.09,244.09,243.53,243.58,11688.0,216.2363,216.2363,215.7402,215.7845,11688.0
2018-08-14 15:45:00,243.6,243.8,243.57,243.8,16162.0,215.8023,215.9794,215.7757,215.9794,16162.0
2018-08-14 15:50:00,243.83,243.83,243.59,243.75,13372.0,216.006,216.006,215.7934,215.9351,13372.0
2018-08-14 15:55:00,243.69,243.73,243.38,243.69,26218.0,215.882,215.9174,215.6074,215.882,26218.0
2018-08-15 09:30:00,243.07,243.07,242.1,242.16,10573.0,215.3327,215.3327,214.4734,214.5266,10573.0
2018-08-15 09:35:00,242.15,242.39,241.5,241.74,5213.0,214.5177,214.7303,213.9419,214.1545,5213.0
2018-08-15 09:40:00,241.78,241.93,241.33,241.41,10250.0,214.1899,214.3228,213.7913,213.8622,10250.0
2018-08-15 09:45:00,241.39,241.57,240.95,241.14,28455.0,213.8444,214.0039,213.4547,213.623,28455.0
2018-08-15 09:50:00,241.21,241.57,240.86,241.52,18690.0,213.685,214.0039,213.3749,213.9596,18690.0
2018-08-15 09:55:00,241.56,241.9,241.38,241.56,6050.0,213.995,214.2962,213.8356,213.995,6050.0
2018-08-15 10:00:00,241.72,242.02,241.01,241.06,10271.0,214.1368,214.4026,213.5078,213.5521,10271.0
2018-08-15 10:05:00,241.03,241.25,240.7,241.25,9977.0,213.5255,213.7204,213.2332,213.7204,9977.0
2018-08-15 10:10:00,241.1,241.43,240.94,241.43,2008.0,213.5875,213.8799,213.4458,213.8799,2008.0
2018-08-15 10:15:00,241.34,241.68,241.14,241.55,4903.0,213.8002,214.1014,213.623,213.9862,4903.0
2018-08-15 10:20:00,241.55,241.68,241.38,241.38,4500.0,213.9862,214.1014,213.8356,213.8356,4500.0
2018-08-15 10:25:00,241.3,241.35,240.8,240.8,5100.0,213.7647,213.809,213.3218,213.3218,5100.0
2018-08-15 10:30:00,240.89,241.2,240.65,240.66,12408.0,213.4015,213.6761,213.1889,213.1977,12408.0
2018-08-15 10:35:00,240.68,240.97,240.68,240.91,6800.0,213.2155,213.4724,213.2155,213.4192,6800.0
2018-08-15 10:40:00,240.97,241.11,240.57,240.57,3712.0,213.4724,213.5964,213.118,213.118,3712.0
2018-08-15 10:45:00,240.63,240.71,240.36,240.48,4108.0,213.1712,213.242,212.932,213.0383,4108.0
2018-08-15 10:50:00,240.43,240.43,240.05,240.13,5015.0,212.994,212.994,212.6574,212.7282,5015.0
2018-08-15 10:55:00,240.05,240.54,239.9,240.33,11875.0,212.6574,213.0914,212.5245,212.9054,11875.0
2018-08-15 11:00:00,240.21,240.47,240.01,240.36,25668.0,212.7991,213.0294,212.6219,212.932,25668.0
2018-08-15 11:05:00,240.4,240.84,240.03,240.83,16664.0,212.9674,213.3572,212.6396,213.3483,16664.0
2018-08-15 11:10:00,240.87,241.47,240.87,241.36,13923.0,213.3838,213.9153,213.3838,213.8179,13923.0
2018-08-15 11:15:00,241.46,241.61,241.28,241.57,5839.0,213.9065,214.0393,213.747,214.0039,5839.0
2018-08-15 11:20:00,241.61,241.73,241.44,241.63,10074.0,214.0393,214.1456,213.8887,214.0571,10074.0
2018-08-15 11:25:00,241.72,242.12,241.66,241.84,13948.0,214.1368,214.4911,214.0836,214.2431,13948.0
2018-08-15 11:30:00,241.82,242.0,241.78,241.97,8936.0,214.2254,214.3848,214.1899,214.3583,8936.0
2018-08-15 11:35:00,241.96,242.4,241.96,242.05,7879.0,214.3494,214.7392,214.3494,214.4291,7879.0
2018-08-15 11:40:00,241.98,241.99,241.74,241.84,5257.0,214.3671,214.376,214.1545,214.2431,5257.0
2018-08-15 11:45:00,241.92,242.37,241.88,242.31,4295.0,214.314,214.7126,214.2785,214.6595,4295.0
2018-08-15 11:50:00,242.37,242.4,242.1,242.1,9652.0,214.7126,214.7392,214.4734,214.4734,9652.0
2018-08-15 11:55:00,242.17,242.24,241.67,241.82,9945.0,214.5354,214.5975,214.0925,214.2254,9945.0
2018-08-15 12:00:00,241.91,241.92,241.75,241.78,6451.0,214.3051,214.314,214.1634,214.1899,6451.0
2018-08-15 12:05:00,241.76,242.29,241.72,242.2,5801.0,214.1722,214.6417,214.1368,214.562,5801.0
2018-08-15 12:10:00,242.01,242.4,241.95,242.4,3293.0,214.3937,214.7392,214.3405,214.7392,3293.0
2018-08-15 12:15:00,242.35,242.84,242.29,242.81,3733.0,214.6949,215.129,214.6417,215.1024,3733.0
2018-08-15 12:20:00,242.72,242.85,242.6,242.84,9205.0,215.0227,215.1378,214.9164,215.129,9205.0
2018-08-15 12:25:00,242.85,242.96,242.74,242.82,9483.0,215.1378,215.2353,215.0404,215.1113,9483.0
2018-08-15 12:30:00,242.96,243.1,242.94,243.02,3721.0,215.2353,215.3593,215.2176,215.2884,3721.0
2018-08-15 12:35:00,243.07,243.16,242.87,242.97,2137.0,215.3327,215.4125,215.1556,215.2441,2137.0
2018-08-15 12:40:00,243.03,243.06,242.71,242.81,1800.0,215.2973,215.3239,215.0138,215.1024,1800.0
2018-08-15 12:45:00,242.76,242.9,242.71,242.77,2305.0,215.0581,215.1821,215.0138,215.067,2305.0
2018-08-15 12:50:00,242.85,242.85,242.67,242.84,1728.0,215.1378,215.1378,214.9784,215.129,1728.0
2018-08-15 12:55:00,242.82,243.05,242.81,242.95,2500.0,215.1113,215.315,215.1024,215.2264,2500.0
2018-08-15 13:00:00,243.07,243.11,242.79,243.05,2593.0,215.3327,215.3682,215.0847,215.315,2593.0
2018-08-15 13:05:00,242.96,243.53,242.96,243.25,6100.0,215.2353,215.7402,215.2353,215.4922,6100.0
2018-08-15 13:10:00,243.23,243.25,243.03,243.04,3446.0,215.4745,215.4922,215.2973,215.3062,3446.0
2018-08-15 13:15:00,242.89,242.94,242.78,242.8,1338.0,215.1733,215.2176,215.0758,215.0935,1338.0
2018-08-15 13:20:00,242.73,242.77,242.27,242.27,4822.0,215.0315,215.067,214.624,214.624,4822.0
2018-08-15 13:25:00,242.47,242.58,242.45,242.47,1993.0,214.8012,214.8987,214.7835,214.8012,1993.0
2018-08-15 13:30:00,242.52,242.58,242.18,242.35,2906.0,214.8455,214.8987,214.5443,214.6949,2906.0
2018-08-15 13:35:00,242.11,242.34,242.11,242.34,1007.0,214.4823,214.686,214.4823,214.686,1007.0
2018-08-15 13:40:00,242.33,242.63,242.32,242.63,2458.0,214.6772,214.9429,214.6683,214.9429,2458.0
2018-08-15 13:45:00,242.41,242.52,242.17,242.17,4027.0,214.7481,214.8455,214.5354,214.5354,4027.0
2018-08-15 13:50:00,242.15,242.4,242.15,242.29,1301.0,214.5177,214.7392,214.5177,214.6417,1301.0
2018-08-15 13:55:00,242.32,243.41,242.31,242.69,32893.0,214.6683,215.6339,214.6595,214.9961,32893.0
2018-08-15 14:00:00,242.54,242.69,242.29,242.58,3100.0,214.8632,214.9961,214.6417,214.8987,3100.0
2018-08-15 14:05:00,242.56,242.57,242.21,242.35,1593.0,214.8809,214.8898,214.5709,214.6949,1593.0
2018-08-15 14:10:00,242.31,242.35,241.97,241.97,2204.0,214.6595,214.6949,214.3583,214.3583,2204.0
2018-08-15 14:15:00,242.07,242.29,241.95,242.28,2849.0,214.4469,214.6417,214.3405,214.6329,2849.0
2018-08-15 14:20:00,242.3,242.52,242.29,242.49,1200.0,214.6506,214.8455,214.6417,214.8189,1200.0
2018-08-15 14:25:00,242.63,242.63,242.0,242.0,3680.0,214.9429,214.9429,214.3848,214.3848,3680.0
2018-08-15 14:30:00,242.0,242.1,241.88,242.1,2833.0,214.3848,214.4734,214.2785,214.4734,2833.0
2018-08-15 14:35:00,242.31,242.49,242.29,242.29,1100.0,214.6595,214.8189,214.6417,214.6417,1100.0
2018-08-15 14:40:00,242.36,242.36,242.1,242.22,2800.0,214.7038,214.7038,214.4734,214.5797,2800.0
2018-08-15 14:45:00,241.98,241.98,241.72,241.82,1387.0,214.3671,214.3671,214.1368,214.2254,1387.0
2018-08-15 14:50:00,242.19,242.36,241.95,242.28,2000.0,214.5532,214.7038,214.3405,214.6329,2000.0
2018-08-15 14:55:00,242.38,242.69,242.35,242.69,3650.0,214.7215,214.9961,214.6949,214.9961,3650.0
2018-08-15 15:00:00,242.81,243.24,242.76,243.19,6301.0,215.1024,215.4833,215.0581,215.439,6301.0
2018-08-15 15:05:00,243.23,243.43,243.17,243.22,5710.0,215.4745,215.6517,215.4213,215.4656,5710.0
2018-08-15 15:10:00,243.32,243.33,243.11,243.17,3026.0,215.5542,215.5631,215.3682,215.4213,3026.0
2018-08-15 15:15:00,243.14,243.4,243.09,243.3,6853.0,215.3947,215.6251,215.3505,215.5365,6853.0
2018-08-15 15:20:00,243.22,243.26,243.07,243.07,2605.0,215.4656,215.5011,215.3327,215.3327,2605.0
2018-08-15 15:25:00,243.04,243.28,243.02,243.25,5439.0,215.3062,215.5188,215.2884,215.4922,5439.0
2018-08-15 15:30:00,243.32,244.03,243.18,243.87,18659.0,215.5542,216.1832,215.4302,216.0414,18659.0
2018-08-15 15:35:00,243.9,244.02,243.55,243.55,5404.0,216.068,216.1743,215.758,215.758,5404.0
2018-08-15 15:40:00,243.53,243.8,243.49,243.74,7578.0,215.7402,215.9794,215.7048,215.9263,7578.0
2018-08-15 15:45:00,243.73,244.03,243.62,243.81,8726.0,215.9174,216.1832,215.82,215.9883,8726.0
2018-08-15 15:50:00,243.75,243.77,243.56,243.64,10994.0,215.9351,215.9529,215.7668,215.8377,10994.0
2018-08-15 15:55:00,243.61,243.88,243.35,243.55,29449.0,215.8111,216.0503,215.5808,215.758,29449.0
2018-08-16 09:30:00,245.02,246.24,244.5,246.23,27683.0,217.0602,218.141,216.5996,218.1321,27683.0
2018-08-16 09:35:00,246.1,246.75,245.8,246.35,22869.0,218.017,218.5928,217.7512,218.2384,22869.0
2018-08-16 09:40:00,246.46,247.0,246.03,246.46,23136.0,218.3359,218.8143,217.955,218.3359,23136.0
2018-08-16 09:45:00,246.36,246.6,246.04,246.24,9006.0,218.2473,218.4599,217.9638,218.141,9006.0
2018-08-16 09:50:00,246.27,246.78,246.23,246.39,19562.0,218.1676,218.6194,218.1321,218.2739,19562.0
2018-08-16 09:55:00,246.53,246.53,245.89,245.92,3001.0,218.3979,218.3979,217.8309,217.8575,3001.0
2018-08-16 10:00:00,246.04,246.24,245.51,245.62,7090.0,217.9638,218.141,217.4943,217.5918,7090.0
2018-08-16 10:05:00,245.5,245.97,245.47,245.82,13950.0,217.4854,217.9018,217.4589,217.7689,13950.0
2018-08-16 10:10:00,245.81,245.88,245.39,245.5,7071.0,217.7601,217.8221,217.388,217.4854,7071.0
2018-08-16 10:15:00,245.47,245.83,245.41,245.58,15051.0,217.4589,217.7778,217.4057,217.5563,15051.0
2018-08-16 10:20:00,245.5,245.69,245.46,245.56,9848.0,217.4854,217.6538,217.45,217.5386,9848.0
2018-08-16 10:25:00,245.57,245.72,245.45,245.71,5870.0,217.5475,217.6803,217.4412,217.6715,5870.0
2018-08-16 10:30:00,245.74,245.8,245.54,245.66,5967.0,217.6981,217.7512,217.5209,217.6272,5967.0
2018-08-16 10:35:00,245.66,245.83,245.66,245.79,3940.0,217.6272,217.7778,217.6272,217.7424,3940.0
2018-08-16 10:40:00,245.84,245.97,245.45,245.54,7815.0,217.7866,217.9018,217.4412,217.5209,7815.0
2018-08-16 10:45:00,245.63,245.85,245.39,245.59,9550.0,217.6006,217.7955,217.388,217.5652,9550.0
2018-08-16 10:50:00,245.52,245.94,245.44,245.77,11301.0,217.5032,217.8752,217.4323,217.7246,11301.0
2018-08-16 10:55:00,245.77,245.83,245.45,245.83,4453.0,217.7246,217.7778,217.4412,217.7778,4453.0
2018-08-16 11:00:00,245.79,246.04,245.79,245.99,5868.0,217.7424,217.9638,217.7424,217.9195,5868.0
2018-08-16 11:05:00,245.89,245.9,245.71,245.86,3200.0,217.8309,217.8398,217.6715,217.8044,3200.0
2018-08-16 11:10:00,245.78,246.04,245.75,245.83,7287.0,217.7335,217.9638,217.7069,217.7778,7287.0
2018-08-16 11:15:00,245.86,246.46,245.86,246.21,25612.0,217.8044,218.3359,217.8044,218.1144,25612.0
2018-08-16 11:20:00,246.26,247.2,246.17,246.92,20112.0,218.1587,218.9915,218.079,218.7434,20112.0
2018-08-16 11:25:00,246.93,247.04,246.89,247.03,4193.0,218.7523,218.8497,218.7168,218.8409,4193.0
2018-08-16 11:30:00,246.98,247.06,246.76,246.81,6279.0,218.7966,218.8674,218.6017,218.646,6279.0
2018-08-16 11:35:00,246.77,247.23,246.77,247.23,7127.0,218.6105,219.018,218.6105,219.018,7127.0
2018-08-16 11:40:00,247.2,247.5,247.17,247.42,6800.0,218.9915,219.2572,218.9649,219.1863,6800.0
2018-08-16 11:45:00,247.3,247.69,247.25,247.66,10785.0,219.08,219.4255,219.0357,219.399,10785.0
2018-08-16 11:50:00,247.64,247.7,247.48,247.59,6697.0,219.3812,219.4344,219.2395,219.337,6697.0
2018-08-16 11:55:00,247.72,248.11,247.65,248.11,18460.0,219.4521,219.7976,219.3901,219.7976,18460.0
2018-08-16 12:00:00,248.07,248.22,247.96,248.12,14014.0,219.7622,219.8951,219.6647,219.8065,14014.0
2018-08-16 12:05:00,248.12,248.39,248.01,248.07,12894.0,219.8065,220.0457,219.709,219.7622,12894.0
2018-08-16 12:10:00,248.04,248.3,248.04,248.29,7033.0,219.7356,219.9659,219.7356,219.9571,7033.0
2018-08-16 12:15:00,248.33,248.59,248.26,248.49,11719.0,219.9925,220.2228,219.9305,220.1342,11719.0
2018-08-16 12:20:00,248.55,248.66,247.89,247.89,9764.0,220.1874,220.2849,219.6027,219.6027,9764.0
2018-08-16 12:25:00,247.91,248.22,247.84,247.84,8394.0,219.6204,219.8951,219.5584,219.5584,8394.0
2018-08-16 12:30:00,247.8,247.9,247.36,247.36,7200.0,219.523,219.6116,219.1332,219.1332,7200.0
2018-08-16 12:35:00,247.23,247.41,247.23,247.35,2690.0,219.018,219.1775,219.018,219.1243,2690.0
2018-08-16 12:40:00,247.32,247.32,246.95,247.08,4680.0,219.0978,219.0978,218.77,218.8851,4680.0
2018-08-16 12:45:00,247.17,247.58,247.15,247.48,5862.0,218.9649,219.3281,218.9472,219.2395,5862.0
2018-08-16 12:50:00,247.48,247.51,247.37,247.47,4816.0,219.2395,219.2661,219.1421,219.2306,4816.0
2018-08-16 12:55:00,247.57,247.57,247.4,247.44,1800.0,219.3192,219.3192,219.1686,219.2041,1800.0
2018-08-16 13:00:00,247.39,247.75,247.39,247.62,6380.0,219.1598,219.4787,219.1598,219.3635,6380.0
2018-08-16 13:05:00,247.57,247.74,247.57,247.65,3700.0,219.3192,219.4698,219.3192,219.3901,3700.0
2018-08-16 13:10:00,247.66,247.88,247.63,247.88,4913.0,219.399,219.5939,219.3724,219.5939,4913.0
2018-08-16 13:15:00,247.86,247.91,247.77,247.81,4605.0,219.5761,219.6204,219.4964,219.5318,4605.0
2018-08-16 13:20:00,247.79,248.0,247.79,247.95,5348.0,219.5141,219.7002,219.5141,219.6559,5348.0
2018-08-16 13:25:00,248.0,248.14,247.91,248.01,8067.0,219.7002,219.8242,219.6204,219.709,8067.0
2018-08-16 13:30:00,247.95,247.96,247.55,247.55,6745.0,219.6559,219.6647,219.3015,219.3015,6745.0
2018-08-16 13:35:00,247.55,247.83,247.55,247.76,6516.0,219.3015,219.5496,219.3015,219.4876,6516.0
2018-08-16 13:40:00,247.73,247.75,247.62,247.66,2625.0,219.461,219.4787,219.3635,219.399,2625.0
2018-08-16 13:45:00,247.47,247.52,247.01,247.01,7888.0,219.2306,219.2749,218.8231,218.8231,7888.0
2018-08-16 13:50:00,247.03,247.21,247.03,247.12,3119.0,218.8409,219.0003,218.8409,218.9206,3119.0
2018-08-16 13:55:00,247.19,247.27,247.12,247.12,3000.0,218.9826,219.0535,218.9206,218.9206,3000.0
2018-08-16 14:00:00,247.12,247.12,246.79,247.09,7311.0,218.9206,218.9206,218.6282,218.894,7311.0
2018-08-16 14:05:00,247.11,247.13,246.92,246.97,4439.0,218.9117,218.9294,218.7434,218.7877,4439.0
2018-08-16 14:10:00,246.94,247.1,246.88,246.9,3605.0,218.7611,218.9029,218.708,218.7257,3605.0
2018-08-16 14:15:00,246.9,247.03,246.75,247.03,4135.0,218.7257,218.8409,218.5928,218.8409,4135.0
2018-08-16 14:20:00,247.03,247.03,246.7,246.74,2893.0,218.8409,218.8409,218.5485,218.5839,2893.0
2018-08-16 14:25:00,246.7,246.74,246.22,246.26,5239.0,218.5485,218.5839,218.1233,218.1587,5239.0
2018-08-16 14:30:00,246.24,246.34,245.99,246.34,8033.0,218.141,218.2296,217.9195,218.2296,8033.0
2018-08-16 14:35:00,246.39,246.5,246.28,246.35,2743.0,218.2739,218.3713,218.1764,218.2384,2743.0
2018-08-16 14:40:00,246.34,246.55,246.33,246.55,4411.0,218.2296,218.4156,218.2207,218.4156,4411.0
2018-08-16 14:45:00,246.51,246.7,246.42,246.69,4850.0,218.3802,218.5485,218.3005,218.5397,4850.0
2018-08-16 14:50:00,246.65,246.67,246.5,246.67,3680.0,218.5042,218.5219,218.3713,218.5219,3680.0
2018-08-16 14:55:00,246.76,246.76,246.6,246.62,3688.0,218.6017,218.6017,218.4599,218.4776,3688.0
2018-08-16 15:00:00,246.6,246.69,246.46,246.62,6843.0,218.4599,218.5397,218.3359,218.4776,6843.0
2018-08-16 15:05:00,246.61,246.67,246.49,246.49,4864.0,218.4688,218.5219,218.3625,218.3625,4864.0
2018-08-16 15:10:00,246.52,246.7,246.48,246.7,3986.0,218.3891,218.5485,218.3536,218.5485,3986.0
2018-08-16 15:15:00,246.68,246.68,246.39,246.39,5274.0,218.5308,218.5308,218.2739,218.2739,5274.0
2018-08-16 15:20:00,246.37,246.45,246.32,246.41,5653.0,218.2562,218.327,218.2119,218.2916,5653.0
2018-08-16 15:25:00,246.37,246.7,246.32,246.68,13896.0,218.2562,218.5485,218.2119,218.5308,13896.0
2018-08-16 15:30:00,246.67,246.68,246.3,246.56,22178.0,218.5219,218.5308,218.1942,218.4245,22178.0
2018-08-16 15:35:00,246.55,246.55,246.35,246.38,8493.0,218.4156,218.4156,218.2384,218.265,8493.0
2018-08-16 15:40:00,246.4,246.55,246.14,246.24,8825.0,218.2827,218.4156,218.0524,218.141,8825.0
2018-08-16 15:45:00,246.18,246.23,246.01,246.16,13814.0,218.0878,218.1321,217.9372,218.0701,13814.0
2018-08-16 15:50:00,246.15,246.15,245.87,245.94,18187.0,218.0613,218.0613,217.8132,217.8752,18187.0
2018-08-16 15:55:00,245.92,246.31,245.88,246.3,40909.0,217.8575,218.203,217.8221,218.1942,40909.0
2018-08-17 09:30:00,246.04,246.88,245.95,246.74,33149.0,217.9638,218.708,217.8841,218.5839,33149.0
2018-08-17 09:35:00,246.22,247.19,246.22,246.75,2751.0,218.1233,218.9826,218.1233,218.5928,2751.0
2018-08-17 09:40:00,246.66,246.96,246.42,246.92,4800.0,218.5131,218.7788,218.3005,218.7434,4800.0
2018-08-17 09:45:00,246.9,246.94,246.05,246.06,4148.0,218.7257,218.7611,217.9727,217.9815,4148.0
2018-08-17 09:50:00,245.94,246.32,245.9,246.14,6920.0,217.8752,218.2119,217.8398,218.0524,6920.0
2018-08-17 09:55:00,246.07,246.44,246.02,246.25,2555.0,217.9904,218.3182,217.9461,218.1499,2555.0
2018-08-17 10:00:00,246.27,246.38,246.04,246.36,15233.0,218.1676,218.265,217.9638,218.2473,15233.0
2018-08-17 10:05:00,246.32,246.33,245.96,246.07,7050.0,218.2119,218.2207,217.893,217.9904,7050.0
2018-08-17 10:10:00,246.16,246.33,246.08,246.33,23094.0,218.0701,218.2207,217.9993,218.2207,23094.0
2018-08-17 10:15:00,246.09,246.22,245.93,246.14,5618.0,218.0081,218.1233,217.8664,218.0524,5618.0
2018-08-17 10:20:00,246.12,246.17,245.76,245.76,3429.0,218.0347,218.079,217.7158,217.7158,3429.0
2018-08-17 10:25:00,245.75,245.75,245.48,245.65,9109.0,217.7069,217.7069,217.4677,217.6183,9109.0
2018-08-17 10:30:00,245.74,245.9,245.66,245.83,12091.0,217.6981,217.8398,217.6272,217.7778,12091.0
2018-08-17 10:35:00,245.85,246.4,245.85,246.23,1800.0,217.7955,218.2827,217.7955,218.1321,1800.0
2018-08-17 10:40:00,246.11,246.16,245.75,245.84,6137.0,218.0258,218.0701,217.7069,217.7866,6137.0
2018-08-17 10:45:00,245.81,246.24,245.81,246.24,8350.0,217.7601,218.141,217.7601,218.141,8350.0
2018-08-17 10:50:00,246.26,246.61,246.25,246.4,11166.0,218.1587,218.4688,218.1499,218.2827,11166.0
2018-08-17 10:55:00,246.3,246.37,246.15,246.23,7614.0,218.1942,218.2562,218.0613,218.1321,7614.0
2018-08-17 11:00:00,246.29,246.51,245.97,246.24,9050.0,218.1853,218.3802,217.9018,218.141,9050.0
2018-08-17 11:05:00,246.35,246.49,246.35,246.41,1300.0,218.2384,218.3625,218.2384,218.2916,1300.0
2018-08-17 11:10:00,246.34,246.38,246.17,246.17,2000.0,218.2296,218.265,218.079,218.079,2000.0
2018-08-17 11:15:00,246.27,246.69,246.27,246.61,3369.0,218.1676,218.5397,218.1676,218.4688,3369.0
2018-08-17 11:20:00,246.6,246.69,246.47,246.69,2695.0,218.4599,218.5397,218.3448,218.5397,2695.0
2018-08-17 11:25:00,246.72,246.78,246.63,246.78,1600.0,218.5662,218.6194,218.4865,218.6194,1600.0
2018-08-17 11:30:00,246.94,247.05,246.77,246.95,3900.0,218.7611,218.8586,218.6105,218.77,3900.0
2018-08-17 11:35:00,246.99,247.03,246.9,246.92,1940.0,218.8054,218.8409,218.7257,218.7434,1940.0
2018-08-17 11:40:00,246.97,247.14,246.96,247.04,3820.0,218.7877,218.9383,218.7788,218.8497,3820.0
2018-08-17 11:45:00,247.11,247.19,247.03,247.19,4102.0,218.9117,218.9826,218.8409,218.9826,4102.0
2018-08-17 11:50:00,247.2,247.35,247.2,247.27,3228.0,218.9915,219.1243,218.9915,219.0535,3228.0
2018-08-17 11:55:00,247.29,247.45,247.18,247.3,3693.0,219.0712,219.2129,218.9737,219.08,3693.0
2018-08-17 12:00:00,247.3,247.37,247.16,247.2,4326.0,219.08,219.1421,218.956,218.9915,4326.0
2018-08-17 12:05:00,247.04,247.06,246.96,246.98,2524.0,218.8497,218.8674,218.7788,218.7966,2524.0
2018-08-17 12:10:00,247.08,247.08,246.81,246.85,2046.0,218.8851,218.8851,218.646,218.6814,2046.0
2018-08-17 12:15:00,246.92,247.1,246.92,247.01,2500.0,218.7434,218.9029,218.7434,218.8231,2500.0
2018-08-17 12:20:00,247.06,247.08,246.92,247.02,2300.0,218.8674,218.8851,218.7434,218.832,2300.0
2018-08-17 12:25:00,246.97,246.97,246.88,246.88,2250.0,218.7877,218.7877,218.708,218.708,2250.0
2018-08-17 12:30:00,246.87,246.87,246.68,246.76,3850.0,218.6991,218.6991,218.5308,218.6017,3850.0
2018-08-17 12:35:00,246.77,246.78,246.59,246.65,1565.0,218.6105,218.6194,218.4511,218.5042,1565.0
2018-08-17 12:40:00,246.69,246.77,246.67,246.67,3454.0,218.5397,218.6105,218.5219,218.5219,3454.0
2018-08-17 12:45:00,246.74,246.77,246.52,246.58,3478.0,218.5839,218.6105,218.3891,218.4422,3478.0
2018-08-17 12:50:00,246.69,246.91,246.69,246.77,1706.0,218.5397,218.7345,218.5397,218.6105,1706.0
2018-08-17 12:55:00,246.76,246.77,246.63,246.63,1300.0,218.6017,218.6105,218.4865,218.4865,1300.0
2018-08-17 13:00:00,246.71,246.8,246.58,246.65,2904.0,218.5574,218.6371,218.4422,218.5042,2904.0
2018-08-17 13:05:00,246.59,246.67,246.55,246.67,1714.0,218.4511,218.5219,218.4156,218.5219,1714.0
2018-08-17 13:10:00,246.68,246.7,246.56,246.67,2700.0,218.5308,218.5485,218.4245,218.5219,2700.0
2018-08-17 13:15:00,246.7,246.7,246.49,246.49,4401.0,218.5485,218.5485,218.3625,218.3625,4401.0
2018-08-17 13:20:00,246.45,246.5,246.31,246.32,1246.0,218.327,218.3713,218.203,218.2119,1246.0
2018-08-17 13:25:00,246.27,246.27,245.96,245.99,4283.0,218.1676,218.1676,217.893,217.9195,4283.0
2018-08-17 13:30:00,245.99,246.17,245.97,246.17,1317.0,217.9195,218.079,217.9018,218.079,1317.0
2018-08-17 13:35:00,246.14,246.22,245.98,246.2,4700.0,218.0524,218.1233,217.9107,218.1056,4700.0
2018-08-17 13:40:00,246.27,246.3,246.16,246.16,1500.0,218.1676,218.1942,218.0701,218.0701,1500.0
2018-08-17 13:45:00,246.16,246.3,246.16,246.22,1946.0,218.0701,218.1942,218.0701,218.1233,1946.0
2018-08-17 13:50:00,246.16,246.39,246.15,246.34,3145.0,218.0701,218.2739,218.0613,218.2296,3145.0
2018-08-17 13:55:00,246.36,246.4,246.24,246.29,2200.0,218.2473,218.2827,218.141,218.1853,2200.0
2018-08-17 14:00:00,246.32,246.79,246.32,246.79,3040.0,218.2119,218.6282,218.2119,218.6282,3040.0
2018-08-17 14:05:00,246.83,247.03,246.82,246.86,1190.0,218.6637,218.8409,218.6548,218.6903,1190.0
2018-08-17 14:10:00,246.91,246.94,246.72,246.8,3952.0,218.7345,218.7611,218.5662,218.6371,3952.0
2018-08-17 14:15:00,246.99,246.99,246.74,246.8,5256.0,218.8054,218.8054,218.5839,218.6371,5256.0
2018-08-17 14:20:00,246.85,247.22,246.85,247.22,4050.0,218.6814,219.0092,218.6814,219.0092,4050.0
2018-08-17 14:25:00,247.2,247.33,247.14,247.23,3878.0,218.9915,219.1066,218.9383,219.018,3878.0
2018-08-17 14:30:00,247.22,247.34,247.21,247.25,5350.0,219.0092,219.1155,219.0003,219.0357,5350.0
2018-08-17 14:35:00,247.27,247.29,246.97,247.02,3879.0,219.0535,219.0712,218.7877,218.832,3879.0
2018-08-17 14:40:00,247.09,247.18,246.97,247.15,8212.0,218.894,218.9737,218.7877,218.9472,8212.0
2018-08-17 14:45:00,247.0,247.04,246.69,246.81,5288.0,218.8143,218.8497,218.5397,218.646,5288.0
2018-08-17 14:50:00,246.71,247.07,246.69,247.01,4687.0,218.5574,218.8763,218.5397,218.8231,4687.0
2018-08-17 14:55:00,247.11,247.21,246.97,247.09,5587.0,218.9117,219.0003,218.7877,218.894,5587.0
2018-08-17 15:00:00,247.05,247.12,246.9,247.06,6420.0,218.8586,218.9206,218.7257,218.8674,6420.0
2018-08-17 15:05:00,247.05,247.12,246.65,246.66,8733.0,218.8586,218.9206,218.5042,218.5131,8733.0
2018-08-17 15:10:00,246.6,246.82,246.58,246.77,5234.0,218.4599,218.6548,218.4422,218.6105,5234.0
2018-08-17 15:15:00,246.73,246.78,246.59,246.74,4583.0,218.5751,218.6194,218.4511,218.5839,4583.0
2018-08-17 15:20:00,246.76,246.91,246.76,246.89,6224.0,218.6017,218.7345,218.6017,218.7168,6224.0
2018-08-17 15:25:00,246.91,247.05,246.86,247.0,9597.0,218.7345,218.8586,218.6903,218.8143,9597.0
2018-08-17 15:30:00,247.01,247.03,246.71,246.79,14388.0,218.8231,218.8409,218.5574,218.6282,14388.0
2018-08-17 15:35:00,246.82,246.99,246.82,246.93,8030.0,218.6548,218.8054,218.6548,218.7523,8030.0
2018-08-17 15:40:00,246.96,247.12,246.94,246.95,4674.0,218.7788,218.9206,218.7611,218.77,4674.0
2018-08-17 15:45:00,246.96,247.09,246.87,247.0,13316.0,218.7788,218.894,218.6991,218.8143,13316.0
2018-08-17 15:50:00,246.98,247.11,246.98,247.08,34317.0,218.7966,218.9117,218.7966,218.8851,34317.0
2018-08-17 15:55:00,247.04,247.1,246.78,246.95,52793.0,218.8497,218.9029,218.6194,218.77,52793.0
2018-08-20 09:30:00,247.34,248.88,247.34,248.61,19166.0,219.1155,220.4797,219.1155,220.2406,19166.0
2018-08-20 09:35:00,248.69,248.9,248.56,248.83,6855.0,220.3114,220.4975,220.1963,220.4355,6855.0
2018-08-20 09:40:00,248.82,249.32,248.75,249.16,9099.0,220.4266,220.8695,220.3646,220.7278,9099.0
2018-08-20 09:45:00,249.24,249.64,248.95,249.4,10148.0,220.7987,221.153,220.5418,220.9404,10148.0
2018-08-20 09:50:00,249.37,249.43,248.84,249.07,11331.0,220.9138,220.967,220.4443,220.6481,11331.0
2018-08-20 09:55:00,249.18,249.18,248.88,249.16,4154.0,220.7455,220.7455,220.4797,220.7278,4154.0
2018-08-20 10:00:00,249.16,249.62,249.16,249.41,3788.0,220.7278,221.1353,220.7278,220.9493,3788.0
2018-08-20 10:05:00,249.52,249.92,249.42,249.46,10505.0,221.0467,221.4011,220.9581,220.9936,10505.0
2018-08-20 10:10:00,249.43,249.43,249.14,249.15,4939.0,220.967,220.967,220.7101,220.7189,4939.0
2018-08-20 10:15:00,249.22,249.31,249.05,249.21,3944.0,220.7809,220.8607,220.6303,220.7721,3944.0
2018-08-20 10:20:00,249.26,249.58,249.09,249.5,5530.0,220.8164,221.0999,220.6658,221.029,5530.0
2018-08-20 10:25:00,249.71,249.83,249.54,249.7,4980.0,221.215,221.3213,221.0644,221.2062,4980.0
2018-08-20 10:30:00,249.68,249.75,249.34,249.57,8859.0,221.1885,221.2505,220.8873,221.091,8859.0
2018-08-20 10:35:00,249.66,249.66,248.99,249.11,6520.0,221.1707,221.1707,220.5772,220.6835,6520.0
2018-08-20 10:40:00,249.05,249.13,248.8,249.07,4862.0,220.6303,220.7012,220.4089,220.6481,4862.0
2018-08-20 10:45:00,249.06,249.57,249.04,249.5,6491.0,220.6392,221.091,220.6215,221.029,6491.0
2018-08-20 10:50:00,249.52,249.53,249.19,249.19,4752.0,221.0467,221.0556,220.7544,220.7544,4752.0
2018-08-20 10:55:00,249.1,249.5,249.07,249.29,4651.0,220.6746,221.029,220.6481,220.843,4651.0
2018-08-20 11:00:00,249.37,249.51,249.23,249.41,4002.0,220.9138,221.0379,220.7898,220.9493,4002.0
2018-08-20 11:05:00,249.46,249.46,249.09,249.39,11480.0,220.9936,220.9936,220.6658,220.9315,11480.0
2018-08-20 11:10:00,249.34,249.76,249.24,249.67,17369.0,220.8873,221.2593,220.7987,221.1796,17369.0
2018-08-20 11:15:00,249.67,249.86,249.58,249.86,4183.0,221.1796,221.3479,221.0999,221.3479,4183.0
2018-08-20 11:20:00,249.81,249.87,249.57,249.7,4103.0,221.3036,221.3568,221.091,221.2062,4103.0
2018-08-20 11:25:00,249.71,249.9,249.54,249.72,4657.0,221.215,221.3834,221.0644,221.2239,4657.0
2018-08-20 11:30:00,249.64,249.67,249.57,249.57,4172.0,221.153,221.1796,221.091,221.091,4172.0
2018-08-20 11:35:00,249.53,249.63,249.39,249.62,5796.0,221.0556,221.1442,220.9315,221.1353,5796.0
2018-08-20 11:40:00,249.63,249.7,249.57,249.59,4336.0,221.1442,221.2062,221.091,221.1087,4336.0
2018-08-20 11:45:00,249.57,249.59,249.38,249.38,1404.0,221.091,221.1087,220.9227,220.9227,1404.0
2018-08-20 11:50:00,249.44,249.74,249.34,249.71,8521.0,220.9758,221.2416,220.8873,221.215,8521.0
2018-08-20 11:55:00,249.71,249.71,249.44,249.49,2862.0,221.215,221.215,220.9758,221.0201,2862.0
2018-08-20 12:00:00,249.39,249.6,249.39,249.45,2510.0,220.9315,221.1176,220.9315,220.9847,2510.0
2018-08-20 12:05:00,249.49,249.58,249.41,249.51,4714.0,221.0201,221.0999,220.9493,221.0379,4714.0
2018-08-20 12:10:00,249.49,249.6,249.48,249.54,25575.0,221.0201,221.1176,221.0113,221.0644,25575.0
2018-08-20 12:15:00,249.55,249.77,249.53,249.68,14075.0,221.0733,221.2682,221.0556,221.1885,14075.0
2018-08-20 12:20:00,249.69,249.8,249.68,249.75,3524.0,221.1973,221.2948,221.1885,221.2505,3524.0
2018-08-20 12:25:00,249.74,249.76,249.45,249.53,4099.0,221.2416,221.2593,220.9847,221.0556,4099.0
2018-08-20 12:30:00,249.55,249.63,249.5,249.55,7544.0,221.0733,221.1442,221.029,221.0733,7544.0
2018-08-20 12:35:00,249.59,249.59,249.35,249.53,2703.0,221.1087,221.1087,220.8961,221.0556,2703.0
2018-08-20 12:40:00,249.49,249.55,249.26,249.26,2601.0,221.0201,221.0733,220.8164,220.8164,2601.0
2018-08-20 12:45:00,249.25,249.42,249.24,249.25,6190.0,220.8075,220.9581,220.7987,220.8075,6190.0
2018-08-20 12:50:00,249.28,249.31,249.12,249.28,3661.0,220.8341,220.8607,220.6924,220.8341,3661.0
2018-08-20 12:55:00,249.31,249.31,249.21,249.29,4884.0,220.8607,220.8607,220.7721,220.843,4884.0
2018-08-20 13:00:00,249.3,249.45,249.3,249.39,7747.0,220.8518,220.9847,220.8518,220.9315,7747.0
2018-08-20 13:05:00,249.29,249.35,249.29,249.35,2860.0,220.843,220.8961,220.843,220.8961,2860.0
2018-08-20 13:10:00,249.42,249.47,249.36,249.38,3191.0,220.9581,221.0024,220.905,220.9227,3191.0
2018-08-20 13:15:00,249.38,249.55,249.36,249.45,15000.0,220.9227,221.0733,220.905,220.9847,15000.0
2018-08-20 13:20:00,249.44,249.51,249.39,249.48,4774.0,220.9758,221.0379,220.9315,221.0113,4774.0
2018-08-20 13:25:00,249.49,249.51,249.46,249.49,3563.0,221.0201,221.0379,220.9936,221.0201,3563.0
2018-08-20 13:30:00,249.49,249.52,249.41,249.41,2509.0,221.0201,221.0467,220.9493,220.9493,2509.0
2018-08-20 13:35:00,249.37,249.4,249.36,249.4,571.0,220.9138,220.9404,220.905,220.9404,571.0
2018-08-20 13:40:00,249.39,249.42,249.22,249.22,4426.0,220.9315,220.9581,220.7809,220.7809,4426.0
2018-08-20 13:45:00,249.24,249.4,249.24,249.37,3488.0,220.7987,220.9404,220.7987,220.9138,3488.0
2018-08-20 13:50:00,249.32,249.36,249.24,249.24,1397.0,220.8695,220.905,220.7987,220.7987,1397.0
2018-08-20 13:55:00,249.23,249.26,249.19,249.25,2852.0,220.7898,220.8164,220.7544,220.8075,2852.0
2018-08-20 14:00:00,249.26,249.28,249.12,249.12,4532.0,220.8164,220.8341,220.6924,220.6924,4532.0
2018-08-20 14:05:00,249.13,249.15,248.85,248.94,4038.0,220.7012,220.7189,220.4532,220.5329,4038.0
2018-08-20 14:10:00,248.91,249.03,248.83,248.89,2743.0,220.5063,220.6126,220.4355,220.4886,2743.0
2018-08-20 14:15:00,248.98,249.07,248.95,249.07,1317.0,220.5683,220.6481,220.5418,220.6481,1317.0
2018-08-20 14:20:00,249.08,249.15,249.05,249.15,1313.0,220.6569,220.7189,220.6303,220.7189,1313.0
2018-08-20 14:25:00,249.16,249.39,249.12,249.32,3603.0,220.7278,220.9315,220.6924,220.8695,3603.0
2018-08-20 14:30:00,249.39,249.43,249.28,249.31,3456.0,220.9315,220.967,220.8341,220.8607,3456.0
2018-08-20 14:35:00,249.33,249.33,249.19,249.28,8164.0,220.8784,220.8784,220.7544,220.8341,8164.0
2018-08-20 14:40:00,249.26,249.3,249.14,249.28,10474.0,220.8164,220.8518,220.7101,220.8341,10474.0
2018-08-20 14:45:00,249.28,249.38,249.26,249.33,18026.0,220.8341,220.9227,220.8164,220.8784,18026.0
2018-08-20 14:50:00,249.34,249.47,249.34,249.44,4536.0,220.8873,221.0024,220.8873,220.9758,4536.0
2018-08-20 14:55:00,249.44,249.47,249.28,249.29,16996.0,220.9758,221.0024,220.8341,220.843,16996.0
2018-08-20 15:00:00,249.29,249.42,249.28,249.37,5814.0,220.843,220.9581,220.8341,220.9138,5814.0
2018-08-20 15:05:00,249.29,249.36,249.12,249.21,6468.0,220.843,220.905,220.6924,220.7721,6468.0
2018-08-20 15:10:00,249.17,249.33,249.16,249.3,8968.0,220.7367,220.8784,220.7278,220.8518,8968.0
2018-08-20 15:15:00,249.29,249.4,249.29,249.4,12215.0,220.843,220.9404,220.843,220.9404,12215.0
2018-08-20 15:20:00,249.38,249.43,249.34,249.41,4872.0,220.9227,220.967,220.8873,220.9493,4872.0
2018-08-20 15:25:00,249.39,249.39,249.33,249.39,7679.0,220.9315,220.9315,220.8784,220.9315,7679.0
2018-08-20 15:30:00,249.34,249.47,249.32,249.47,13025.0,220.8873,221.0024,220.8695,221.0024,13025.0
2018-08-20 15:35:00,249.48,249.5,249.33,249.34,7017.0,221.0113,221.029,220.8784,220.8873,7017.0
2018-08-20 15:40:00,249.32,249.32,249.22,249.26,6837.0,220.8695,220.8695,220.7809,220.8164,6837.0
2018-08-20 15:45:00,249.25,249.3,248.83,248.9,25930.0,220.8075,220.8518,220.4355,220.4975,25930.0
2018-08-20 15:50:00,248.86,248.86,248.65,248.74,23277.0,220.462,220.462,220.276,220.3557,23277.0
2018-08-20 15:55:00,248.74,248.84,248.6,248.78,35248.0,220.3557,220.4443,220.2317,220.3912,35248.0
2018-08-21 09:30:00,248.79,249.98,248.79,249.83,27053.0,220.4,221.4542,220.4,221.3213,27053.0
2018-08-21 09:35:00,249.96,251.1,249.9,251.07,30006.0,221.4365,222.4464,221.3834,222.4198,30006.0
2018-08-21 09:40:00,251.1,251.37,250.74,251.22,13704.0,222.4464,222.6856,222.1275,222.5527,13704.0
2018-08-21 09:45:00,251.17,251.57,250.98,251.49,12357.0,222.5084,222.8628,222.3401,222.7919,12357.0
2018-08-21 09:50:00,251.49,251.84,251.49,251.73,11628.0,222.7919,223.102,222.7919,223.0045,11628.0
2018-08-21 09:55:00,251.83,252.29,251.42,252.29,23034.0,223.0931,223.5006,222.7299,223.5006,23034.0
2018-08-21 10:00:00,252.15,252.15,251.46,251.65,34839.0,223.3766,223.3766,222.7653,222.9337,34839.0
2018-08-21 10:05:00,251.54,251.76,251.02,251.12,4831.0,222.8362,223.0311,222.3755,222.4641,4831.0
2018-08-21 10:10:00,251.14,251.16,250.59,250.69,36594.0,222.4819,222.4996,221.9946,222.0832,36594.0
2018-08-21 10:15:00,250.65,250.79,250.29,250.46,13432.0,222.0478,222.1718,221.7288,221.8794,13432.0
2018-08-21 10:20:00,250.35,250.96,250.35,250.65,12746.0,221.782,222.3224,221.782,222.0478,12746.0
2018-08-21 10:25:00,250.71,250.73,250.46,250.58,4600.0,222.1009,222.1186,221.8794,221.9858,4600.0
2018-08-21 10:30:00,250.46,250.52,250.03,250.18,17602.0,221.8794,221.9326,221.4985,221.6314,17602.0
2018-08-21 10:35:00,250.28,250.29,249.92,249.96,2900.0,221.72,221.7288,221.4011,221.4365,2900.0
2018-08-21 10:40:00,249.96,250.12,249.83,250.06,5722.0,221.4365,221.5782,221.3213,221.5251,5722.0
2018-08-21 10:45:00,250.08,250.09,249.66,249.81,10261.0,221.5428,221.5517,221.1707,221.3036,10261.0
2018-08-21 10:50:00,249.81,250.01,249.75,249.98,5572.0,221.3036,221.4808,221.2505,221.4542,5572.0
2018-08-21 10:55:00,249.98,250.07,249.76,249.94,45301.0,221.4542,221.534,221.2593,221.4188,45301.0
2018-08-21 11:00:00,250.07,250.37,250.02,250.18,9972.0,221.534,221.7997,221.4897,221.6314,9972.0
2018-08-21 11:05:00,250.15,250.23,249.92,250.23,5223.0,221.6048,221.6757,221.4011,221.6757,5223.0
2018-08-21 11:10:00,250.2,250.44,250.14,250.44,7302.0,221.6491,221.8617,221.596,221.8617,7302.0
2018-08-21 11:15:00,250.4,250.4,250.28,250.29,3670.0,221.8263,221.8263,221.72,221.7288,3670.0
2018-08-21 11:20:00,250.3,250.3,250.09,250.19,6386.0,221.7377,221.7377,221.5517,221.6403,6386.0
2018-08-21 11:25:00,250.2,250.2,249.64,249.66,13925.0,221.6491,221.6491,221.153,221.1707,13925.0
2018-08-21 11:30:00,249.66,249.8,249.62,249.76,19097.0,221.1707,221.2948,221.1353,221.2593,19097.0
2018-08-21 11:35:00,249.79,249.89,249.75,249.79,2081.0,221.2859,221.3745,221.2505,221.2859,2081.0
2018-08-21 11:40:00,249.79,250.08,249.7,250.08,5051.0,221.2859,221.5428,221.2062,221.5428,5051.0
2018-08-21 11:45:00,250.06,250.65,250.0,250.53,36420.0,221.5251,222.0478,221.4719,221.9415,36420.0
2018-08-21 11:50:00,250.5,250.81,250.46,250.74,27088.0,221.9149,222.1895,221.8794,222.1275,27088.0
2018-08-21 11:55:00,250.81,250.81,250.68,250.71,8296.0,222.1895,222.1895,222.0743,222.1009,8296.0
2018-08-21 12:00:00,250.72,250.89,250.71,250.76,5548.0,222.1098,222.2604,222.1009,222.1452,5548.0
2018-08-21 12:05:00,250.84,250.99,250.78,250.92,7105.0,222.2161,222.349,222.1629,222.287,7105.0
2018-08-21 12:10:00,250.95,250.98,250.86,250.88,2901.0,222.3135,222.3401,222.2338,222.2515,2901.0
2018-08-21 12:15:00,250.9,250.97,250.84,250.84,9437.0,222.2692,222.3313,222.2161,222.2161,9437.0
2018-08-21 12:20:00,250.84,250.86,250.76,250.76,3700.0,222.2161,222.2338,222.1452,222.1452,3700.0
2018-08-21 12:25:00,250.78,250.86,250.78,250.82,1301.0,222.1629,222.2338,222.1629,222.1984,1301.0
2018-08-21 12:30:00,250.79,250.97,250.76,250.92,7930.0,222.1718,222.3313,222.1452,222.287,7930.0
2018-08-21 12:35:00,250.95,251.07,250.9,251.03,3196.0,222.3135,222.4198,222.2692,222.3844,3196.0
2018-08-21 12:40:00,250.98,250.98,250.74,250.78,4584.0,222.3401,222.3401,222.1275,222.1629,4584.0
2018-08-21 12:45:00,250.82,251.0,250.82,250.96,3000.0,222.1984,222.3578,222.1984,222.3224,3000.0
2018-08-21 12:50:00,250.88,251.07,250.86,251.01,14982.0,222.2515,222.4198,222.2338,222.3667,14982.0
2018-08-21 12:55:00,251.07,251.27,250.95,250.95,4864.0,222.4198,222.597,222.3135,222.3135,4864.0
2018-08-21 13:00:00,250.91,251.12,250.91,251.05,3155.0,222.2781,222.4641,222.2781,222.4021,3155.0
2018-08-21 13:05:00,251.01,251.02,250.94,250.98,2213.0,222.3667,222.3755,222.3047,222.3401,2213.0
2018-08-21 13:10:00,250.95,251.04,250.88,251.04,4406.0,222.3135,222.3933,222.2515,222.3933,4406.0
2018-08-21 13:15:00,251.05,251.09,250.97,251.08,3521.0,222.4021,222.4376,222.3313,222.4287,3521.0
2018-08-21 13:20:00,251.06,251.16,251.01,251.16,23741.0,222.411,222.4996,222.3667,222.4996,23741.0
2018-08-21 13:25:00,251.19,251.37,251.19,251.35,10455.0,222.5261,222.6856,222.5261,222.6679,10455.0
2018-08-21 13:30:00,251.38,251.43,251.35,251.43,4407.0,222.6945,222.7388,222.6679,222.7388,4407.0
2018-08-21 13:35:00,251.44,251.45,251.33,251.43,4466.0,222.7476,222.7565,222.6502,222.7388,4466.0
2018-08-21 13:40:00,251.43,251.46,251.28,251.29,3250.0,222.7388,222.7653,222.6059,222.6147,3250.0
2018-08-21 13:45:00,251.29,251.29,251.16,251.2,2687.0,222.6147,222.6147,222.4996,222.535,2687.0
2018-08-21 13:50:00,251.16,251.26,251.11,251.23,1745.0,222.4996,222.5882,222.4553,222.5616,1745.0
2018-08-21 13:55:00,251.29,251.29,251.06,251.08,6749.0,222.6147,222.6147,222.411,222.4287,6749.0
2018-08-21 14:00:00,251.05,251.07,250.79,250.82,4700.0,222.4021,222.4198,222.1718,222.1984,4700.0
2018-08-21 14:05:00,250.86,251.11,250.85,250.99,10031.0,222.2338,222.4553,222.2249,222.349,10031.0
2018-08-21 14:10:00,251.03,251.45,251.03,251.44,10707.0,222.3844,222.7565,222.3844,222.7476,10707.0
2018-08-21 14:15:00,251.45,251.58,251.43,251.58,6632.0,222.7565,222.8716,222.7388,222.8716,6632.0
2018-08-21 14:20:00,251.58,251.58,251.45,251.52,9482.0,222.8716,222.8716,222.7565,222.8185,9482.0
2018-08-21 14:25:00,251.54,251.64,251.51,251.61,4157.0,222.8362,222.9248,222.8096,222.8982,4157.0
2018-08-21 14:30:00,251.58,251.68,251.54,251.68,9915.0,222.8716,222.9602,222.8362,222.9602,9915.0
2018-08-21 14:35:00,251.62,251.62,251.42,251.51,5088.0,222.9071,222.9071,222.7299,222.8096,5088.0
2018-08-21 14:40:00,251.46,251.62,251.45,251.57,5959.0,222.7653,222.9071,222.7565,222.8628,5959.0
2018-08-21 14:45:00,251.58,251.66,251.5,251.54,6342.0,222.8716,222.9425,222.8008,222.8362,6342.0
2018-08-21 14:50:00,251.56,251.58,251.29,251.41,6285.0,222.8539,222.8716,222.6147,222.721,6285.0
2018-08-21 14:55:00,251.37,251.59,251.31,251.45,10290.0,222.6856,222.8805,222.6325,222.7565,10290.0
2018-08-21 15:00:00,251.44,251.62,251.43,251.61,3838.0,222.7476,222.9071,222.7388,222.8982,3838.0
2018-08-21 15:05:00,251.62,251.62,251.55,251.58,3113.0,222.9071,222.9071,222.8451,222.8716,3113.0
2018-08-21 15:10:00,251.58,251.68,251.57,251.64,6813.0,222.8716,222.9602,222.8628,222.9248,6813.0
2018-08-21 15:15:00,251.55,251.64,251.4,251.52,4071.0,222.8451,222.9248,222.7122,222.8185,4071.0
2018-08-21 15:20:00,251.5,251.63,251.5,251.6,4221.0,222.8008,222.9159,222.8008,222.8894,4221.0
2018-08-21 15:25:00,251.6,251.69,251.49,251.49,5725.0,222.8894,222.9691,222.7919,222.7919,5725.0
2018-08-21 15:30:00,251.45,251.58,251.33,251.55,5224.0,222.7565,222.8716,222.6502,222.8451,5224.0
2018-08-21 15:35:00,251.56,251.56,251.4,251.4,6842.0,222.8539,222.8539,222.7122,222.7122,6842.0
2018-08-21 15:40:00,251.37,251.37,251.25,251.28,5250.0,222.6856,222.6856,222.5793,222.6059,5250.0
2018-08-21 15:45:00,251.15,251.35,250.89,251.13,13700.0,222.4907,222.6679,222.2604,222.473,13700.0
2018-08-21 15:50:00,251.0,251.27,250.97,251.08,14900.0,222.3578,222.597,222.3313,222.4287,14900.0
2018-08-21 15:55:00,251.13,251.47,251.08,251.1,26132.0,222.473,222.7742,222.4287,222.4464,26132.0
2018-08-22 09:30:00,250.14,250.77,249.77,250.15,14272.0,221.596,222.1541,221.2682,221.6048,14272.0
2018-08-22 09:35:00,250.02,250.02,249.36,249.45,12393.0,221.4897,221.4897,220.905,220.9847,12393.0
2018-08-22 09:40:00,249.49,249.57,249.0,249.2,7347.0,221.0201,221.091,220.5861,220.7632,7347.0
2018-08-22 09:45:00,249.15,249.15,248.46,248.75,12363.0,220.7189,220.7189,220.1077,220.3646,12363.0
2018-08-22 09:50:00,248.63,248.86,247.8,247.84,13431.0,220.2583,220.462,219.523,219.5584,13431.0
2018-08-22 09:55:00,247.99,248.64,247.95,248.4,9148.0,219.6913,220.2671,219.6559,220.0545,9148.0
2018-08-22 10:00:00,248.35,249.03,248.21,248.93,8037.0,220.0102,220.6126,219.8862,220.524,8037.0
2018-08-22 10:05:00,248.8,248.94,248.61,248.7,3546.0,220.4089,220.5329,220.2406,220.3203,3546.0
2018-08-22 10:10:00,248.76,248.82,248.42,248.46,12896.0,220.3734,220.4266,220.0722,220.1077,12896.0
2018-08-22 10:15:00,248.37,248.63,248.29,248.59,3300.0,220.0279,220.2583,219.9571,220.2228,3300.0
2018-08-22 10:20:00,248.69,248.69,248.23,248.3,6378.0,220.3114,220.3114,219.9039,219.9659,6378.0
2018-08-22 10:25:00,248.18,248.33,247.79,247.79,9185.0,219.8596,219.9925,219.5141,219.5141,9185.0
2018-08-22 10:30:00,247.79,247.81,247.6,247.77,11007.0,219.5141,219.5318,219.3458,219.4964,11007.0
2018-08-22 10:35:00,247.82,248.01,247.82,247.99,9814.0,219.5407,219.709,219.5407,219.6913,9814.0
2018-08-22 10:40:00,247.98,248.06,247.78,247.78,7601.0,219.6824,219.7533,219.5053,219.5053,7601.0
2018-08-22 10:45:00,247.77,247.89,247.68,247.84,7609.0,219.4964,219.6027,219.4167,219.5584,7609.0
2018-08-22 10:50:00,247.9,248.07,247.83,247.92,6980.0,219.6116,219.7622,219.5496,219.6293,6980.0
2018-08-22 10:55:00,247.89,248.18,247.79,248.18,6422.0,219.6027,219.8596,219.5141,219.8596,6422.0
2018-08-22 11:00:00,248.16,248.29,248.08,248.14,11350.0,219.8419,219.9571,219.771,219.8242,11350.0
2018-08-22 11:05:00,248.14,248.25,247.75,247.78,8602.0,219.8242,219.9216,219.4787,219.5053,8602.0
2018-08-22 11:10:00,247.78,247.99,247.78,247.9,2180.0,219.5053,219.6913,219.5053,219.6116,2180.0
2018-08-22 11:15:00,248.0,248.14,247.76,247.76,3289.0,219.7002,219.8242,219.4876,219.4876,3289.0
2018-08-22 11:20:00,247.81,247.98,247.67,247.67,2986.0,219.5318,219.6824,219.4078,219.4078,2986.0
2018-08-22 11:25:00,247.72,247.82,247.7,247.76,5014.0,219.4521,219.5407,219.4344,219.4876,5014.0
2018-08-22 11:30:00,247.68,247.75,247.55,247.65,2910.0,219.4167,219.4787,219.3015,219.3901,2910.0
2018-08-22 11:35:00,247.6,247.65,247.5,247.57,2345.0,219.3458,219.3901,219.2572,219.3192,2345.0
2018-08-22 11:40:00,247.62,247.92,247.58,247.84,5935.0,219.3635,219.6293,219.3281,219.5584,5935.0
2018-08-22 11:45:00,247.84,247.85,247.53,247.55,2013.0,219.5584,219.5673,219.2838,219.3015,2013.0
2018-08-22 11:50:00,247.58,247.75,247.5,247.57,4713.0,219.3281,219.4787,219.2572,219.3192,4713.0
2018-08-22 11:55:00,247.57,247.72,247.53,247.65,5714.0,219.3192,219.4521,219.2838,219.3901,5714.0
2018-08-22 12:00:00,247.62,247.62,247.48,247.58,7390.0,219.3635,219.3635,219.2395,219.3281,7390.0
2018-08-22 12:05:00,247.58,247.61,247.52,247.58,3840.0,219.3281,219.3547,219.2749,219.3281,3840.0
2018-08-22 12:10:00,247.58,247.6,247.12,247.19,8645.0,219.3281,219.3458,218.9206,218.9826,8645.0
2018-08-22 12:15:00,247.24,247.34,247.19,247.34,4001.0,219.0269,219.1155,218.9826,219.1155,4001.0
2018-08-22 12:20:00,247.34,247.45,247.33,247.33,3010.0,219.1155,219.2129,219.1066,219.1066,3010.0
2018-08-22 12:25:00,247.4,247.4,247.26,247.26,3245.0,219.1686,219.1686,219.0446,219.0446,3245.0
2018-08-22 12:30:00,247.31,247.31,247.21,247.22,10169.0,219.0889,219.0889,219.0003,219.0092,10169.0
2018-08-22 12:35:00,247.2,247.2,246.74,246.82,13952.0,218.9915,218.9915,218.5839,218.6548,13952.0
2018-08-22 12:40:00,246.78,247.4,246.73,247.35,12127.0,218.6194,219.1686,218.5751,219.1243,12127.0
2018-08-22 12:45:00,247.38,247.38,247.1,247.11,4579.0,219.1509,219.1509,218.9029,218.9117,4579.0
2018-08-22 12:50:00,247.13,247.17,247.05,247.13,7740.0,218.9294,218.9649,218.8586,218.9294,7740.0
2018-08-22 12:55:00,247.08,247.11,246.96,247.01,2150.0,218.8851,218.9117,218.7788,218.8231,2150.0
2018-08-22 13:00:00,247.01,247.02,246.87,246.87,3340.0,218.8231,218.832,218.6991,218.6991,3340.0
2018-08-22 13:05:00,246.87,246.89,246.75,246.76,3679.0,218.6991,218.7168,218.5928,218.6017,3679.0
2018-08-22 13:10:00,246.78,246.93,246.6,246.85,2557.0,218.6194,218.7523,218.4599,218.6814,2557.0
2018-08-22 13:15:00,246.81,247.02,246.78,247.02,3315.0,218.646,218.832,218.6194,218.832,3315.0
2018-08-22 13:20:00,247.03,247.21,246.99,247.03,2304.0,218.8409,219.0003,218.8054,218.8409,2304.0
2018-08-22 13:25:00,247.08,247.09,246.88,247.01,6828.0,218.8851,218.894,218.708,218.8231,6828.0
2018-08-22 13:30:00,246.95,247.04,246.95,246.97,2435.0,218.77,218.8497,218.77,218.7877,2435.0
2018-08-22 13:35:00,247.01,247.05,246.9,246.94,3662.0,218.8231,218.8586,218.7257,218.7611,3662.0
2018-08-22 13:40:00,246.98,247.05,246.88,246.99,3705.0,218.7966,218.8586,218.708,218.8054,3705.0
2018-08-22 13:45:00,246.87,246.97,246.8,246.83,3901.0,218.6991,218.7877,218.6371,218.6637,3901.0
2018-08-22 13:50:00,246.86,247.0,246.86,246.92,5800.0,218.6903,218.8143,218.6903,218.7434,5800.0
2018-08-22 13:55:00,246.97,247.06,246.86,247.06,3475.0,218.7877,218.8674,218.6903,218.8674,3475.0
2018-08-22 14:00:00,247.15,247.23,246.98,247.22,5831.0,218.9472,219.018,218.7966,219.0092,5831.0
2018-08-22 14:05:00,247.22,247.37,247.18,247.24,3335.0,219.0092,219.1421,218.9737,219.0269,3335.0
2018-08-22 14:10:00,247.18,247.21,247.12,247.12,4374.0,218.9737,219.0003,218.9206,218.9206,4374.0
2018-08-22 14:15:00,247.12,247.16,246.89,246.99,4287.0,218.9206,218.956,218.7168,218.8054,4287.0
2018-08-22 14:20:00,246.99,247.08,246.88,246.9,5405.0,218.8054,218.8851,218.708,218.7257,5405.0
2018-08-22 14:25:00,246.84,247.03,246.71,246.96,3121.0,218.6725,218.8409,218.5574,218.7788,3121.0
2018-08-22 14:30:00,246.99,247.04,246.85,246.91,2729.0,218.8054,218.8497,218.6814,218.7345,2729.0
2018-08-22 14:35:00,246.87,247.0,246.86,246.97,800.0,218.6991,218.8143,218.6903,218.7877,800.0
2018-08-22 14:40:00,246.99,247.04,246.93,247.01,2710.0,218.8054,218.8497,218.7523,218.8231,2710.0
2018-08-22 14:45:00,247.01,247.09,246.95,247.05,2110.0,218.8231,218.894,218.77,218.8586,2110.0
2018-08-22 14:50:00,247.12,247.19,247.07,247.17,1600.0,218.9206,218.9826,218.8763,218.9649,1600.0
2018-08-22 14:55:00,247.23,247.27,247.15,247.23,2750.0,219.018,219.0535,218.9472,219.018,2750.0
2018-08-22 15:00:00,247.27,247.43,247.26,247.32,6667.0,219.0535,219.1952,219.0446,219.0978,6667.0
2018-08-22 15:05:00,247.33,247.39,247.26,247.39,3169.0,219.1066,219.1598,219.0446,219.1598,3169.0
2018-08-22 15:10:00,247.38,247.45,247.31,247.43,3673.0,219.1509,219.2129,219.0889,219.1952,3673.0
2018-08-22 15:15:00,247.41,247.44,247.25,247.36,3527.0,219.1775,219.2041,219.0357,219.1332,3527.0
2018-08-22 15:20:00,247.33,247.36,247.28,247.31,4467.0,219.1066,219.1332,219.0623,219.0889,4467.0
2018-08-22 15:25:00,247.31,247.39,247.31,247.38,6024.0,219.0889,219.1598,219.0889,219.1509,6024.0
2018-08-22 15:30:00,247.39,247.57,247.33,247.48,8154.0,219.1598,219.3192,219.1066,219.2395,8154.0
2018-08-22 15:35:00,247.48,247.53,247.4,247.53,3430.0,219.2395,219.2838,219.1686,219.2838,3430.0
2018-08-22 15:40:00,247.5,247.53,247.25,247.34,18169.0,219.2572,219.2838,219.0357,219.1155,18169.0
2018-08-22 15:45:00,247.33,247.33,247.09,247.2,10042.0,219.1066,219.1066,218.894,218.9915,10042.0
2018-08-22 15:50:00,247.18,247.19,247.04,247.04,16640.0,218.9737,218.9826,218.8497,218.8497,16640.0
2018-08-22 15:55:00,247.06,247.07,246.65,246.9,82153.0,218.8674,218.8763,218.5042,218.7257,82153.0
2018-08-23 09:30:00,246.86,247.66,246.59,247.43,12022.0,218.6903,219.399,218.4511,219.1952,12022.0
2018-08-23 09:35:00,247.45,247.5,246.75,246.83,6439.0,219.2129,219.2572,218.5928,218.6637,6439.0
2018-08-23 09:40:00,246.82,246.82,246.27,246.53,3000.0,218.6548,218.6548,218.1676,218.3979,3000.0
2018-08-23 09:45:00,246.62,246.89,246.17,246.43,5382.0,218.4776,218.7168,218.079,218.3093,5382.0
2018-08-23 09:50:00,246.61,247.1,246.58,246.72,10425.0,218.4688,218.9029,218.4422,218.5662,10425.0
2018-08-23 09:55:00,246.67,246.67,246.1,246.12,3765.0,218.5219,218.5219,218.017,218.0347,3765.0
2018-08-23 10:00:00,246.27,246.51,245.8,246.24,9865.0,218.1676,218.3802,217.7512,218.141,9865.0
2018-08-23 10:05:00,246.25,246.76,246.23,246.76,7484.0,218.1499,218.6017,218.1321,218.6017,7484.0
2018-08-23 10:10:00,246.67,246.87,246.26,246.36,10648.0,218.5219,218.6991,218.1587,218.2473,10648.0
2018-08-23 10:15:00,246.29,246.42,245.93,245.99,7738.0,218.1853,218.3005,217.8664,217.9195,7738.0
2018-08-23 10:20:00,245.94,246.33,245.88,246.28,6636.0,217.8752,218.2207,217.8221,218.1764,6636.0
2018-08-23 10:25:00,246.28,246.31,246.08,246.15,7261.0,218.1764,218.203,217.9993,218.0613,7261.0
2018-08-23 10:30:00,246.15,246.19,245.95,246.02,9892.0,218.0613,218.0967,217.8841,217.9461,9892.0
2018-08-23 10:35:00,246.05,246.05,245.73,245.84,4406.0,217.9727,217.9727,217.6892,217.7866,4406.0
2018-08-23 10:40:00,245.79,245.83,245.56,245.65,15704.0,217.7424,217.7778,217.5386,217.6183,15704.0
2018-08-23 10:45:00,245.67,245.82,245.34,245.35,12457.0,217.636,217.7689,217.3437,217.3526,12457.0
2018-08-23 10:50:00,245.35,245.46,244.9,245.04,36459.0,217.3526,217.45,216.9539,217.0779,36459.0
2018-08-23 10:55:00,245.06,245.14,244.84,244.95,21555.0,217.0957,217.1665,216.9008,216.9982,21555.0
2018-08-23 11:00:00,244.93,245.82,244.93,245.81,19707.0,216.9805,217.7689,216.9805,217.7601,19707.0
2018-08-23 11:05:00,245.81,245.99,245.68,245.82,11047.0,217.7601,217.9195,217.6449,217.7689,11047.0
2018-08-23 11:10:00,245.83,246.0,245.7,245.84,6571.0,217.7778,217.9284,217.6626,217.7866,6571.0
2018-08-23 11:15:00,245.81,245.82,245.39,245.39,8864.0,217.7601,217.7689,217.388,217.388,8864.0
2018-08-23 11:20:00,245.42,245.92,245.34,245.83,4017.0,217.4146,217.8575,217.3437,217.7778,4017.0
2018-08-23 11:25:00,245.83,245.93,245.57,245.81,6324.0,217.7778,217.8664,217.5475,217.7601,6324.0
2018-08-23 11:30:00,245.86,245.94,245.69,245.72,2000.0,217.8044,217.8752,217.6538,217.6803,2000.0
2018-08-23 11:35:00,245.62,245.62,245.3,245.32,58939.0,217.5918,217.5918,217.3083,217.326,58939.0
2018-08-23 11:40:00,245.44,245.82,245.42,245.71,3292.0,217.4323,217.7689,217.4146,217.6715,3292.0
2018-08-23 11:45:00,245.72,245.72,245.49,245.6,4505.0,217.6803,217.6803,217.4766,217.574,4505.0
2018-08-23 11:50:00,245.69,245.97,245.65,245.76,8796.0,217.6538,217.9018,217.6183,217.7158,8796.0
2018-08-23 11:55:00,245.81,245.88,245.67,245.76,2398.0,217.7601,217.8221,217.636,217.7158,2398.0
2018-08-23 12:00:00,245.66,245.95,245.63,245.91,2900.0,217.6272,217.8841,217.6006,217.8487,2900.0
2018-08-23 12:05:00,245.92,246.21,245.91,246.14,8795.0,217.8575,218.1144,217.8487,218.0524,8795.0
2018-08-23 12:10:00,246.17,246.29,245.6,245.66,6952.0,218.079,218.1853,217.574,217.6272,6952.0
2018-08-23 12:15:00,245.69,245.76,245.5,245.66,5675.0,217.6538,217.7158,217.4854,217.6272,5675.0
2018-08-23 12:20:00,245.56,245.64,245.14,245.2,12967.0,217.5386,217.6095,217.1665,217.2197,12967.0
2018-08-23 12:25:00,245.19,245.26,245.02,245.03,8500.0,217.2108,217.2728,217.0602,217.0691,8500.0
2018-08-23 12:30:00,245.1,245.21,245.01,245.2,7410.0,217.1311,217.2285,217.0514,217.2197,7410.0
2018-08-23 12:35:00,245.13,245.17,244.88,244.99,8845.0,217.1577,217.1931,216.9362,217.0336,8845.0
2018-08-23 12:40:00,245.03,245.3,245.03,245.17,5321.0,217.0691,217.3083,217.0691,217.1931,5321.0
2018-08-23 12:45:00,245.2,245.26,244.83,244.86,7651.0,217.2197,217.2728,216.8919,216.9185,7651.0
2018-08-23 12:50:00,244.81,244.9,244.58,244.9,7856.0,216.8742,216.9539,216.6704,216.9539,7856.0
2018-08-23 12:55:00,244.89,245.05,244.6,244.66,21815.0,216.9451,217.0868,216.6881,216.7413,21815.0
2018-08-23 13:00:00,244.65,244.91,244.62,244.81,5871.0,216.7324,216.9628,216.7059,216.8742,5871.0
2018-08-23 13:05:00,244.71,244.85,244.25,244.42,31983.0,216.7856,216.9096,216.3781,216.5287,31983.0
2018-08-23 13:10:00,244.43,244.45,244.02,244.02,7314.0,216.5375,216.5553,216.1743,216.1743,7314.0
2018-08-23 13:15:00,244.05,244.44,243.87,244.26,9030.0,216.2009,216.5464,216.0414,216.3869,9030.0
2018-08-23 13:20:00,244.29,244.52,244.09,244.12,7520.0,216.4135,216.6173,216.2363,216.2629,7520.0
2018-08-23 13:25:00,244.11,244.48,244.09,244.43,3498.0,216.2541,216.5818,216.2363,216.5375,3498.0
2018-08-23 13:30:00,244.49,244.53,244.17,244.19,10666.0,216.5907,216.6261,216.3072,216.3249,10666.0
2018-08-23 13:35:00,244.17,244.18,243.95,244.06,7135.0,216.3072,216.3161,216.1123,216.2098,7135.0
2018-08-23 13:40:00,243.99,244.09,243.93,244.02,4680.0,216.1478,216.2363,216.0946,216.1743,4680.0
2018-08-23 13:45:00,243.96,244.07,243.85,243.85,15000.0,216.1212,216.2186,216.0237,216.0237,15000.0
2018-08-23 13:50:00,243.91,244.04,243.8,244.0,4143.0,216.0769,216.192,215.9794,216.1566,4143.0
2018-08-23 13:55:00,244.01,244.23,243.97,244.17,2830.0,216.1655,216.3604,216.13,216.3072,2830.0
2018-08-23 14:00:00,244.13,244.32,244.12,244.2,5258.0,216.2718,216.4401,216.2629,216.3338,5258.0
2018-08-23 14:05:00,244.21,244.31,244.15,244.16,2799.0,216.3426,216.4312,216.2895,216.2984,2799.0
2018-08-23 14:10:00,244.16,244.27,244.15,244.27,7540.0,216.2984,216.3958,216.2895,216.3958,7540.0
2018-08-23 14:15:00,244.26,244.36,244.2,244.36,5083.0,216.3869,216.4755,216.3338,216.4755,5083.0
2018-08-23 14:20:00,244.34,244.52,244.33,244.47,5450.0,216.4578,216.6173,216.449,216.573,5450.0
2018-08-23 14:25:00,244.51,244.71,244.5,244.7,6201.0,216.6084,216.7856,216.5996,216.7767,6201.0
2018-08-23 14:30:00,244.71,244.84,244.66,244.81,4600.0,216.7856,216.9008,216.7413,216.8742,4600.0
2018-08-23 14:35:00,244.76,244.76,244.62,244.73,6366.0,216.8299,216.8299,216.7059,216.8033,6366.0
2018-08-23 14:40:00,244.73,244.76,244.65,244.76,4982.0,216.8033,216.8299,216.7324,216.8299,4982.0
2018-08-23 14:45:00,244.72,244.72,244.6,244.61,6768.0,216.7945,216.7945,216.6881,216.697,6768.0
2018-08-23 14:50:00,244.59,244.64,244.45,244.64,4329.0,216.6793,216.7236,216.5553,216.7236,4329.0
2018-08-23 14:55:00,244.62,244.62,244.42,244.53,4755.0,216.7059,216.7059,216.5287,216.6261,4755.0
2018-08-23 15:00:00,244.52,244.54,244.47,244.48,3895.0,216.6173,216.635,216.573,216.5818,3895.0
2018-08-23 15:05:00,244.47,244.59,244.44,244.59,6865.0,216.573,216.6793,216.5464,216.6793,6865.0
2018-08-23 15:10:00,244.64,244.69,244.58,244.62,4332.0,216.7236,216.7679,216.6704,216.7059,4332.0
2018-08-23 15:15:00,244.59,244.66,244.51,244.53,3695.0,216.6793,216.7413,216.6084,216.6261,3695.0
2018-08-23 15:20:00,244.54,244.57,244.43,244.47,5824.0,216.635,216.6616,216.5375,216.573,5824.0
2018-08-23 15:25:00,244.48,244.5,244.44,244.5,4221.0,216.5818,216.5996,216.5464,216.5996,4221.0
2018-08-23 15:30:00,244.5,244.52,243.9,244.06,53595.0,216.5996,216.6173,216.068,216.2098,53595.0
2018-08-23 15:35:00,244.07,244.22,244.05,244.05,12486.0,216.2186,216.3515,216.2009,216.2009,12486.0
2018-08-23 15:40:00,244.1,244.14,244.01,244.01,14681.0,216.2452,216.2806,216.1655,216.1655,14681.0
2018-08-23 15:45:00,244.0,244.35,243.87,244.33,21681.0,216.1566,216.4667,216.0414,216.449,21681.0
2018-08-23 15:50:00,244.32,244.32,244.07,244.17,26233.0,216.4401,216.4401,216.2186,216.3072,26233.0
2018-08-23 15:55:00,244.18,244.48,244.18,244.47,56570.0,216.3161,216.5818,216.3161,216.573,56570.0
2018-08-24 09:30:00,245.66,245.68,245.25,245.43,13800.0,217.6272,217.6449,217.264,217.4234,13800.0
2018-08-24 09:35:00,245.56,245.89,245.39,245.49,3600.0,217.5386,217.8309,217.388,217.4766,3600.0
2018-08-24 09:40:00,245.47,245.47,244.88,244.88,3589.0,217.4589,217.4589,216.9362,216.9362,3589.0
2018-08-24 09:45:00,245.0,245.06,244.74,244.81,13896.0,217.0425,217.0957,216.8122,216.8742,13896.0
2018-08-24 09:50:00,244.82,244.88,244.55,244.67,3301.0,216.883,216.9362,216.6439,216.7502,3301.0
2018-08-24 09:55:00,244.73,244.73,244.47,244.53,5494.0,216.8033,216.8033,216.573,216.6261,5494.0
2018-08-24 10:00:00,244.6,244.85,244.49,244.65,11388.0,216.6881,216.9096,216.5907,216.7324,11388.0
2018-08-24 10:05:00,244.6,245.0,244.6,244.64,5925.0,216.6881,217.0425,216.6881,216.7236,5925.0
2018-08-24 10:10:00,244.65,244.8,244.63,244.64,7605.0,216.7324,216.8653,216.7147,216.7236,7605.0
2018-08-24 10:15:00,244.59,245.12,244.59,245.0,8811.0,216.6793,217.1488,216.6793,217.0425,8811.0
2018-08-24 10:20:00,244.99,245.0,244.87,244.9,5653.0,217.0336,217.0425,216.9273,216.9539,5653.0
2018-08-24 10:25:00,244.88,244.94,244.78,244.94,3159.0,216.9362,216.9893,216.8476,216.9893,3159.0
2018-08-24 10:30:00,244.93,244.99,244.87,244.88,6035.0,216.9805,217.0336,216.9273,216.9362,6035.0
2018-08-24 10:35:00,244.99,245.21,244.82,245.05,22664.0,217.0336,217.2285,216.883,217.0868,22664.0
2018-08-24 10:40:00,245.17,245.19,244.87,245.0,18386.0,217.1931,217.2108,216.9273,217.0425,18386.0
2018-08-24 10:45:00,245.05,245.09,244.91,244.97,10254.0,217.0868,217.1222,216.9628,217.0159,10254.0
2018-08-24 10:50:00,245.0,245.13,244.85,245.0,13732.0,217.0425,217.1577,216.9096,217.0425,13732.0
2018-08-24 10:55:00,245.03,245.12,244.97,245.07,9287.0,217.0691,217.1488,217.0159,217.1045,9287.0
2018-08-24 11:00:00,245.07,245.07,244.89,244.91,10111.0,217.1045,217.1045,216.9451,216.9628,10111.0
2018-08-24 11:05:00,244.91,245.01,244.84,244.96,6676.0,216.9628,217.0514,216.9008,217.0071,6676.0
2018-08-24 11:10:00,244.96,245.09,244.94,245.03,12810.0,217.0071,217.1222,216.9893,217.0691,12810.0
2018-08-24 11:15:00,245.06,245.15,244.97,245.15,21171.0,217.0957,217.1754,217.0159,217.1754,21171.0
2018-08-24 11:20:00,245.22,245.3,245.13,245.13,5748.0,217.2374,217.3083,217.1577,217.1577,5748.0
2018-08-24 11:25:00,245.12,245.25,245.1,245.11,6530.0,217.1488,217.264,217.1311,217.1399,6530.0
2018-08-24 11:30:00,245.11,245.2,244.94,245.08,6941.0,217.1399,217.2197,216.9893,217.1134,6941.0
2018-08-24 11:35:00,245.08,245.3,244.96,244.99,16589.0,217.1134,217.3083,217.0071,217.0336,16589.0
2018-08-24 11:40:00,244.97,245.13,244.93,245.01,7276.0,217.0159,217.1577,216.9805,217.0514,7276.0
2018-08-24 11:45:00,245.05,245.13,244.92,245.0,11007.0,217.0868,217.1577,216.9716,217.0425,11007.0
2018-08-24 11:50:00,244.95,244.98,244.82,244.97,7113.0,216.9982,217.0248,216.883,217.0159,7113.0
2018-08-24 11:55:00,244.94,244.98,244.81,244.81,9377.0,216.9893,217.0248,216.8742,216.8742,9377.0
2018-08-24 12:00:00,244.87,244.99,244.63,244.92,13380.0,216.9273,217.0336,216.7147,216.9716,13380.0
2018-08-24 12:05:00,244.99,245.31,244.99,245.11,12606.0,217.0336,217.3171,217.0336,217.1399,12606.0
2018-08-24 12:10:00,245.11,245.32,245.1,245.3,6703.0,217.1399,217.326,217.1311,217.3083,6703.0
2018-08-24 12:15:00,245.39,245.81,245.39,245.8,6436.0,217.388,217.7601,217.388,217.7512,6436.0
2018-08-24 12:20:00,245.81,246.0,245.81,245.86,10987.0,217.7601,217.9284,217.7601,217.8044,10987.0
2018-08-24 12:25:00,245.83,245.85,245.62,245.62,13088.0,217.7778,217.7955,217.5918,217.5918,13088.0
2018-08-24 12:30:00,245.61,245.72,245.61,245.72,2245.0,217.5829,217.6803,217.5829,217.6803,2245.0
2018-08-24 12:35:00,245.72,245.89,245.72,245.8,5156.0,217.6803,217.8309,217.6803,217.7512,5156.0
2018-08-24 12:40:00,245.83,245.83,245.73,245.83,5499.0,217.7778,217.7778,217.6892,217.7778,5499.0
2018-08-24 12:45:00,245.86,246.0,245.86,245.96,6285.0,217.8044,217.9284,217.8044,217.893,6285.0
2018-08-24 12:50:00,245.97,246.02,245.79,245.87,5608.0,217.9018,217.9461,217.7424,217.8132,5608.0
2018-08-24 12:55:00,245.86,245.99,245.8,245.99,8983.0,217.8044,217.9195,217.7512,217.9195,8983.0
2018-08-24 13:00:00,245.97,246.07,245.94,246.02,6530.0,217.9018,217.9904,217.8752,217.9461,6530.0
2018-08-24 13:05:00,246.01,246.03,245.75,245.77,4140.0,217.9372,217.955,217.7069,217.7246,4140.0
2018-08-24 13:10:00,245.77,245.8,245.58,245.62,3320.0,217.7246,217.7512,217.5563,217.5918,3320.0
2018-08-24 13:15:00,245.61,245.62,245.5,245.55,2675.0,217.5829,217.5918,217.4854,217.5297,2675.0
2018-08-24 13:20:00,245.59,245.61,245.4,245.45,3877.0,217.5652,217.5829,217.3969,217.4412,3877.0
2018-08-24 13:25:00,245.45,245.49,245.44,245.45,900.0,217.4412,217.4766,217.4323,217.4412,900.0
2018-08-24 13:30:00,245.47,245.48,245.16,245.17,4828.0,217.4589,217.4677,217.1842,217.1931,4828.0
2018-08-24 13:35:00,245.24,245.39,245.18,245.36,3057.0,217.2551,217.388,217.202,217.3614,3057.0
2018-08-24 13:40:00,245.32,245.32,245.07,245.22,2906.0,217.326,217.326,217.1045,217.2374,2906.0
2018-08-24 13:45:00,245.29,245.47,245.24,245.29,6257.0,217.2994,217.4589,217.2551,217.2994,6257.0
2018-08-24 13:50:00,245.28,245.35,245.27,245.27,1200.0,217.2905,217.3526,217.2817,217.2817,1200.0
2018-08-24 13:55:00,245.31,245.49,245.26,245.49,3444.0,217.3171,217.4766,217.2728,217.4766,3444.0
2018-08-24 14:00:00,245.47,245.64,245.44,245.57,2800.0,217.4589,217.6095,217.4323,217.5475,2800.0
2018-08-24 14:05:00,245.64,245.64,245.46,245.48,7304.0,217.6095,217.6095,217.45,217.4677,7304.0
2018-08-24 14:10:00,245.51,245.54,245.4,245.54,2600.0,217.4943,217.5209,217.3969,217.5209,2600.0
2018-08-24 14:15:00,245.54,245.67,245.53,245.63,1523.0,217.5209,217.636,217.512,217.6006,1523.0
2018-08-24 14:20:00,245.64,245.7,245.54,245.57,4982.0,217.6095,217.6626,217.5209,217.5475,4982.0
2018-08-24 14:25:00,245.54,245.64,245.46,245.55,7348.0,217.5209,217.6095,217.45,217.5297,7348.0
2018-08-24 14:30:00,245.56,245.61,245.42,245.44,5906.0,217.5386,217.5829,217.4146,217.4323,5906.0
2018-08-24 14:35:00,245.47,245.5,245.27,245.33,5596.0,217.4589,217.4854,217.2817,217.3348,5596.0
2018-08-24 14:40:00,245.31,245.5,245.3,245.43,5125.0,217.3171,217.4854,217.3083,217.4234,5125.0
2018-08-24 14:45:00,245.43,245.45,245.36,245.37,6778.0,217.4234,217.4412,217.3614,217.3703,6778.0
2018-08-24 14:50:00,245.38,245.56,245.38,245.56,1775.0,217.3791,217.5386,217.3791,217.5386,1775.0
2018-08-24 14:55:00,245.62,245.65,245.49,245.56,8020.0,217.5918,217.6183,217.4766,217.5386,8020.0
2018-08-24 15:00:00,245.54,245.66,245.5,245.59,6786.0,217.5209,217.6272,217.4854,217.5652,6786.0
2018-08-24 15:05:00,245.59,245.59,245.47,245.47,2500.0,217.5652,217.5652,217.4589,217.4589,2500.0
2018-08-24 15:10:00,245.45,245.65,245.42,245.58,5171.0,217.4412,217.6183,217.4146,217.5563,5171.0
2018-08-24 15:15:00,245.6,245.66,245.52,245.6,4795.0,217.574,217.6272,217.5032,217.574,4795.0
2018-08-24 15:20:00,245.61,245.66,245.55,245.66,27808.0,217.5829,217.6272,217.5297,217.6272,27808.0
2018-08-24 15:25:00,245.69,245.69,245.31,245.31,5637.0,217.6538,217.6538,217.3171,217.3171,5637.0
2018-08-24 15:30:00,245.26,245.44,245.04,245.41,7770.0,217.2728,217.4323,217.0779,217.4057,7770.0
2018-08-24 15:35:00,245.37,245.4,245.08,245.2,9555.0,217.3703,217.3969,217.1134,217.2197,9555.0
2018-08-24 15:40:00,245.24,245.37,245.09,245.11,10200.0,217.2551,217.3703,217.1222,217.1399,10200.0
2018-08-24 15:45:00,245.06,245.32,244.93,245.22,8898.0,217.0957,217.326,216.9805,217.2374,8898.0
2018-08-24 15:50:00,245.26,245.27,245.1,245.11,11885.0,217.2728,217.2817,217.1311,217.1399,11885.0
2018-08-24 15:55:00,245.14,245.21,244.95,245.02,50717.0,217.1665,217.2285,216.9982,217.0602,50717.0
2018-08-27 09:30:00,246.34,247.19,246.34,246.91,25520.0,218.2296,218.9826,218.2296,218.7345,25520.0
2018-08-27 09:35:00,246.63,247.12,246.46,247.12,23653.0,218.4865,218.9206,218.3359,218.9206,23653.0
2018-08-27 09:40:00,247.13,247.71,246.94,247.49,17419.0,218.9294,219.4433,218.7611,219.2484,17419.0
2018-08-27 09:45:00,247.49,248.73,247.22,248.73,15937.0,219.2484,220.3469,219.0092,220.3469,15937.0
2018-08-27 09:50:00,248.63,248.73,248.36,248.5,14961.0,220.2583,220.3469,220.0191,220.1431,14961.0
2018-08-27 09:55:00,248.54,248.77,248.41,248.73,19746.0,220.1785,220.3823,220.0634,220.3469,19746.0
2018-08-27 10:00:00,248.75,249.35,248.61,249.35,36995.0,220.3646,220.8961,220.2406,220.8961,36995.0
2018-08-27 10:05:00,249.4,249.45,248.96,249.21,64867.0,220.9404,220.9847,220.5506,220.7721,64867.0
2018-08-27 10:10:00,249.25,249.59,248.97,249.54,21125.0,220.8075,221.1087,220.5595,221.0644,21125.0
2018-08-27 10:15:00,249.52,249.52,249.07,249.07,10807.0,221.0467,221.0467,220.6481,220.6481,10807.0
2018-08-27 10:20:00,249.03,249.23,248.9,249.18,28308.0,220.6126,220.7898,220.4975,220.7455,28308.0
2018-08-27 10:25:00,249.18,249.57,249.12,249.17,21517.0,220.7455,221.091,220.6924,220.7367,21517.0
2018-08-27 10:30:00,249.25,249.29,248.92,248.95,11126.0,220.8075,220.843,220.5152,220.5418,11126.0
2018-08-27 10:35:00,249.0,249.03,248.72,248.75,7132.0,220.5861,220.6126,220.338,220.3646,7132.0
2018-08-27 10:40:00,248.68,248.81,248.65,248.7,9922.0,220.3026,220.4177,220.276,220.3203,9922.0
2018-08-27 10:45:00,248.63,248.75,248.58,248.75,4163.0,220.2583,220.3646,220.214,220.3646,4163.0
2018-08-27 10:50:00,248.68,248.77,248.52,248.62,5965.0,220.3026,220.3823,220.1608,220.2494,5965.0
2018-08-27 10:55:00,248.67,248.78,248.61,248.68,6766.0,220.2937,220.3912,220.2406,220.3026,6766.0
2018-08-27 11:00:00,248.63,248.83,248.63,248.73,12157.0,220.2583,220.4355,220.2583,220.3469,12157.0
2018-08-27 11:05:00,248.72,248.73,248.57,248.71,3768.0,220.338,220.3469,220.2051,220.3291,3768.0
2018-08-27 11:10:00,248.76,249.12,248.75,249.08,17054.0,220.3734,220.6924,220.3646,220.6569,17054.0
2018-08-27 11:15:00,249.07,249.11,248.92,248.98,8515.0,220.6481,220.6835,220.5152,220.5683,8515.0
2018-08-27 11:20:00,248.96,249.09,248.81,249.03,5796.0,220.5506,220.6658,220.4177,220.6126,5796.0
2018-08-27 11:25:00,249.0,249.33,248.88,249.31,4863.0,220.5861,220.8784,220.4797,220.8607,4863.0
2018-08-27 11:30:00,249.28,249.4,249.15,249.15,4667.0,220.8341,220.9404,220.7189,220.7189,4667.0
2018-08-27 11:35:00,249.19,249.24,248.98,248.99,6713.0,220.7544,220.7987,220.5683,220.5772,6713.0
2018-08-27 11:40:00,249.04,249.14,248.99,249.11,4549.0,220.6215,220.7101,220.5772,220.6835,4549.0
2018-08-27 11:45:00,249.13,249.13,248.94,249.01,6968.0,220.7012,220.7012,220.5329,220.5949,6968.0
2018-08-27 11:50:00,249.02,249.14,248.89,249.12,5592.0,220.6038,220.7101,220.4886,220.6924,5592.0
2018-08-27 11:55:00,249.11,249.25,248.92,249.25,18525.0,220.6835,220.8075,220.5152,220.8075,18525.0
2018-08-27 12:00:00,249.21,249.33,249.07,249.07,12106.0,220.7721,220.8784,220.6481,220.6481,12106.0
2018-08-27 12:05:00,249.01,249.07,248.9,248.94,11825.0,220.5949,220.6481,220.4975,220.5329,11825.0
2018-08-27 12:10:00,249.0,249.2,248.91,249.2,11470.0,220.5861,220.7632,220.5063,220.7632,11470.0
2018-08-27 12:15:00,249.2,249.42,249.15,249.18,10708.0,220.7632,220.9581,220.7189,220.7455,10708.0
2018-08-27 12:20:00,249.22,249.37,249.16,249.37,3677.0,220.7809,220.9138,220.7278,220.9138,3677.0
2018-08-27 12:25:00,249.33,249.5,249.32,249.48,6758.0,220.8784,221.029,220.8695,221.0113,6758.0
2018-08-27 12:30:00,249.5,249.51,249.37,249.4,2820.0,221.029,221.0379,220.9138,220.9404,2820.0
2018-08-27 12:35:00,249.37,249.49,249.36,249.46,2811.0,220.9138,221.0201,220.905,220.9936,2811.0
2018-08-27 12:40:00,249.46,249.66,249.46,249.63,2950.0,220.9936,221.1707,220.9936,221.1442,2950.0
2018-08-27 12:45:00,249.58,249.65,249.49,249.53,6626.0,221.0999,221.1619,221.0201,221.0556,6626.0
2018-08-27 12:50:00,249.48,249.55,249.36,249.36,13600.0,221.0113,221.0733,220.905,220.905,13600.0
2018-08-27 12:55:00,249.36,249.54,249.33,249.49,6687.0,220.905,221.0644,220.8784,221.0201,6687.0
2018-08-27 13:00:00,249.5,249.53,249.43,249.5,10969.0,221.029,221.0556,220.967,221.029,10969.0
2018-08-27 13:05:00,249.48,249.48,249.31,249.32,5090.0,221.0113,221.0113,220.8607,220.8695,5090.0
2018-08-27 13:10:00,249.44,249.59,249.44,249.51,4443.0,220.9758,221.1087,220.9758,221.0379,4443.0
2018-08-27 13:15:00,249.5,249.52,249.38,249.5,6160.0,221.029,221.0467,220.9227,221.029,6160.0
2018-08-27 13:20:00,249.49,249.49,249.36,249.37,5905.0,221.0201,221.0201,220.905,220.9138,5905.0
2018-08-27 13:25:00,249.33,249.38,249.25,249.31,3439.0,220.8784,220.9227,220.8075,220.8607,3439.0
2018-08-27 13:30:00,249.39,249.45,249.14,249.14,15016.0,220.9315,220.9847,220.7101,220.7101,15016.0
2018-08-27 13:35:00,249.11,249.18,248.91,249.0,18505.0,220.6835,220.7455,220.5063,220.5861,18505.0
2018-08-27 13:40:00,249.02,249.09,248.98,249.0,11352.0,220.6038,220.6658,220.5683,220.5861,11352.0
2018-08-27 13:45:00,249.02,249.05,248.82,249.01,9220.0,220.6038,220.6303,220.4266,220.5949,9220.0
2018-08-27 13:50:00,248.98,249.0,248.87,248.89,5348.0,220.5683,220.5861,220.4709,220.4886,5348.0
2018-08-27 13:55:00,248.93,249.05,248.92,249.03,3835.0,220.524,220.6303,220.5152,220.6126,3835.0
2018-08-27 14:00:00,249.06,249.27,249.06,249.14,4646.0,220.6392,220.8252,220.6392,220.7101,4646.0
2018-08-27 14:05:00,249.19,249.19,248.95,249.03,9390.0,220.7544,220.7544,220.5418,220.6126,9390.0
2018-08-27 14:10:00,249.02,249.02,248.94,249.01,2909.0,220.6038,220.6038,220.5329,220.5949,2909.0
2018-08-27 14:15:00,249.01,249.08,248.96,249.08,21988.0,220.5949,220.6569,220.5506,220.6569,21988.0
2018-08-27 14:20:00,249.08,249.21,248.98,249.17,29538.0,220.6569,220.7721,220.5683,220.7367,29538.0
2018-08-27 14:25:00,249.14,249.75,249.14,249.75,9198.0,220.7101,221.2505,220.7101,221.2505,9198.0
2018-08-27 14:30:00,249.72,249.84,249.38,249.43,22353.0,221.2239,221.3302,220.9227,220.967,22353.0
2018-08-27 14:35:00,249.29,249.33,249.18,249.21,12462.0,220.843,220.8784,220.7455,220.7721,12462.0
2018-08-27 14:40:00,249.22,249.32,249.11,249.17,21813.0,220.7809,220.8695,220.6835,220.7367,21813.0
2018-08-27 14:45:00,249.21,249.31,249.0,249.0,10002.0,220.7721,220.8607,220.5861,220.5861,10002.0
2018-08-27 14:50:00,249.0,249.0,248.9,248.94,5337.0,220.5861,220.5861,220.4975,220.5329,5337.0
2018-08-27 14:55:00,248.94,249.04,248.91,248.97,10343.0,220.5329,220.6215,220.5063,220.5595,10343.0
2018-08-27 15:00:00,248.95,249.03,248.83,248.9,13247.0,220.5418,220.6126,220.4355,220.4975,13247.0
2018-08-27 15:05:00,248.9,248.9,248.75,248.83,6555.0,220.4975,220.4975,220.3646,220.4355,6555.0
2018-08-27 15:10:00,248.81,248.86,248.65,248.79,6870.0,220.4177,220.462,220.276,220.4,6870.0
2018-08-27 15:15:00,248.74,248.74,248.52,248.52,6163.0,220.3557,220.3557,220.1608,220.1608,6163.0
2018-08-27 15:20:00,248.54,248.84,248.54,248.72,5661.0,220.1785,220.4443,220.1785,220.338,5661.0
2018-08-27 15:25:00,248.76,248.89,248.72,248.89,5332.0,220.3734,220.4886,220.338,220.4886,5332.0
2018-08-27 15:30:00,248.84,249.0,248.81,248.83,11293.0,220.4443,220.5861,220.4177,220.4355,11293.0
2018-08-27 15:35:00,248.84,248.98,248.83,248.95,6315.0,220.4443,220.5683,220.4355,220.5418,6315.0
2018-08-27 15:40:00,248.93,249.02,248.9,248.97,10446.0,220.524,220.6038,220.4975,220.5595,10446.0
2018-08-27 15:45:00,248.94,249.02,248.81,248.99,27427.0,220.5329,220.6038,220.4177,220.5772,27427.0
2018-08-27 15:50:00,248.97,249.0,248.9,249.0,13253.0,220.5595,220.5861,220.4975,220.5861,13253.0
2018-08-27 15:55:00,248.97,249.03,248.78,248.9,98868.0,220.5595,220.6126,220.3912,220.4975,98868.0
2018-08-28 09:30:00,249.46,249.67,249.3,249.5,22066.0,220.9936,221.1796,220.8518,221.029,22066.0
2018-08-28 09:35:00,249.43,249.66,248.97,248.97,14906.0,220.967,221.1707,220.5595,220.5595,14906.0
2018-08-28 09:40:00,249.04,249.37,248.45,249.11,5149.0,220.6215,220.9138,220.0988,220.6835,5149.0
2018-08-28 09:45:00,248.92,249.09,248.12,248.74,6711.0,220.5152,220.6658,219.8065,220.3557,6711.0
2018-08-28 09:50:00,248.24,248.86,248.2,248.31,6394.0,219.9128,220.462,219.8773,219.9748,6394.0
2018-08-28 09:55:00,248.23,248.82,248.09,248.64,8214.0,219.9039,220.4266,219.7799,220.2671,8214.0
2018-08-28 10:00:00,248.78,249.19,248.63,249.0,10518.0,220.3912,220.7544,220.2583,220.5861,10518.0
2018-08-28 10:05:00,248.99,249.14,248.9,248.95,4296.0,220.5772,220.7101,220.4975,220.5418,4296.0
2018-08-28 10:10:00,248.87,249.09,248.76,249.05,6665.0,220.4709,220.6658,220.3734,220.6303,6665.0
2018-08-28 10:15:00,248.96,249.04,248.82,248.91,5300.0,220.5506,220.6215,220.4266,220.5063,5300.0
2018-08-28 10:20:00,248.9,249.03,248.77,248.98,4534.0,220.4975,220.6126,220.3823,220.5683,4534.0
2018-08-28 10:25:00,248.91,249.03,248.68,249.03,2111.0,220.5063,220.6126,220.3026,220.6126,2111.0
2018-08-28 10:30:00,249.05,249.1,248.85,248.87,8837.0,220.6303,220.6746,220.4532,220.4709,8837.0
2018-08-28 10:35:00,248.92,249.11,248.92,248.93,3795.0,220.5152,220.6835,220.5152,220.524,3795.0
2018-08-28 10:40:00,248.86,248.89,248.77,248.86,1494.0,220.462,220.4886,220.3823,220.462,1494.0
2018-08-28 10:45:00,248.79,248.94,248.52,248.52,6260.0,220.4,220.5329,220.1608,220.1608,6260.0
2018-08-28 10:50:00,248.6,249.04,248.59,248.97,6054.0,220.2317,220.6215,220.2228,220.5595,6054.0
2018-08-28 10:55:00,248.99,249.2,248.89,249.08,5300.0,220.5772,220.7632,220.4886,220.6569,5300.0
2018-08-28 11:00:00,249.11,249.11,248.9,249.06,4802.0,220.6835,220.6835,220.4975,220.6392,4802.0
2018-08-28 11:05:00,248.99,249.23,248.97,249.17,13268.0,220.5772,220.7898,220.5595,220.7367,13268.0
2018-08-28 11:10:00,249.14,249.46,249.11,249.11,3099.0,220.7101,220.9936,220.6835,220.6835,3099.0
2018-08-28 11:15:00,249.13,249.16,248.93,249.03,3961.0,220.7012,220.7278,220.524,220.6126,3961.0
2018-08-28 11:20:00,249.07,249.24,249.07,249.19,4413.0,220.6481,220.7987,220.6481,220.7544,4413.0
2018-08-28 11:25:00,249.18,249.23,249.04,249.04,5522.0,220.7455,220.7898,220.6215,220.6215,5522.0
2018-08-28 11:30:00,249.05,249.08,248.77,248.77,5975.0,220.6303,220.6569,220.3823,220.3823,5975.0
2018-08-28 11:35:00,248.78,248.78,248.55,248.58,5091.0,220.3912,220.3912,220.1874,220.214,5091.0
2018-08-28 11:40:00,248.56,248.56,248.46,248.47,1824.0,220.1963,220.1963,220.1077,220.1165,1824.0
2018-08-28 11:45:00,248.41,248.41,248.22,248.3,2603.0,220.0634,220.0634,219.8951,219.9659,2603.0
2018-08-28 11:50:00,248.35,248.39,248.04,248.04,5011.0,220.0102,220.0457,219.7356,219.7356,5011.0
2018-08-28 11:55:00,248.09,248.19,247.9,247.9,7870.0,219.7799,219.8685,219.6116,219.6116,7870.0
2018-08-28 12:00:00,247.94,248.07,247.9,248.0,2792.0,219.647,219.7622,219.6116,219.7002,2792.0
2018-08-28 12:05:00,247.97,248.13,247.97,248.01,2971.0,219.6736,219.8153,219.6736,219.709,2971.0
2018-08-28 12:10:00,247.95,248.11,247.9,248.1,2400.0,219.6559,219.7976,219.6116,219.7888,2400.0
2018-08-28 12:15:00,248.13,248.2,248.06,248.16,2506.0,219.8153,219.8773,219.7533,219.8419,2506.0
2018-08-28 12:20:00,248.17,248.23,248.0,248.0,3666.0,219.8508,219.9039,219.7002,219.7002,3666.0
2018-08-28 12:25:00,247.96,247.96,247.84,247.93,3950.0,219.6647,219.6647,219.5584,219.6382,3950.0
2018-08-28 12:30:00,247.98,248.07,247.95,247.97,3653.0,219.6824,219.7622,219.6559,219.6736,3653.0
2018-08-28 12:35:00,248.01,248.13,248.01,248.08,1936.0,219.709,219.8153,219.709,219.771,1936.0
2018-08-28 12:40:00,248.12,248.12,247.95,248.03,3185.0,219.8065,219.8065,219.6559,219.7267,3185.0
2018-08-28 12:45:00,248.05,248.23,248.0,248.14,2719.0,219.7445,219.9039,219.7002,219.8242,2719.0
2018-08-28 12:50:00,248.25,248.28,248.21,248.25,2222.0,219.9216,219.9482,219.8862,219.9216,2222.0
2018-08-28 12:55:00,248.28,248.34,248.2,248.27,3563.0,219.9482,220.0014,219.8773,219.9394,3563.0
2018-08-28 13:00:00,248.23,248.3,248.15,248.3,2500.0,219.9039,219.9659,219.833,219.9659,2500.0
2018-08-28 13:05:00,248.38,248.39,248.29,248.3,1742.0,220.0368,220.0457,219.9571,219.9659,1742.0
2018-08-28 13:10:00,248.34,248.34,248.25,248.33,2877.0,220.0014,220.0014,219.9216,219.9925,2877.0
2018-08-28 13:15:00,248.26,248.33,248.19,248.31,3203.0,219.9305,219.9925,219.8685,219.9748,3203.0
2018-08-28 13:20:00,248.28,248.37,248.28,248.33,1786.0,219.9482,220.0279,219.9482,219.9925,1786.0
2018-08-28 13:25:00,248.26,248.27,247.9,248.01,4995.0,219.9305,219.9394,219.6116,219.709,4995.0
2018-08-28 13:30:00,247.98,248.03,247.87,247.87,2568.0,219.6824,219.7267,219.585,219.585,2568.0
2018-08-28 13:35:00,247.87,248.21,247.87,248.16,1626.0,219.585,219.8862,219.585,219.8419,1626.0
2018-08-28 13:40:00,248.21,248.25,248.13,248.14,4558.0,219.8862,219.9216,219.8153,219.8242,4558.0
2018-08-28 13:45:00,248.14,248.18,247.97,248.01,2250.0,219.8242,219.8596,219.6736,219.709,2250.0
2018-08-28 13:50:00,248.05,248.06,247.92,247.92,2002.0,219.7445,219.7533,219.6293,219.6293,2002.0
2018-08-28 13:55:00,247.9,247.98,247.73,247.8,9082.0,219.6116,219.6824,219.461,219.523,9082.0
2018-08-28 14:00:00,247.82,247.89,247.73,247.84,8008.0,219.5407,219.6027,219.461,219.5584,8008.0
2018-08-28 14:05:00,247.81,247.9,247.7,247.77,3733.0,219.5318,219.6116,219.4344,219.4964,3733.0
2018-08-28 14:10:00,247.83,247.84,247.79,247.8,2896.0,219.5496,219.5584,219.5141,219.523,2896.0
2018-08-28 14:15:00,247.79,247.93,247.77,247.93,3851.0,219.5141,219.6382,219.4964,219.6382,3851.0
2018-08-28 14:20:00,247.97,247.97,247.8,247.81,3190.0,219.6736,219.6736,219.523,219.5318,3190.0
2018-08-28 14:25:00,247.76,248.0,247.76,248.0,2054.0,219.4876,219.7002,219.4876,219.7002,2054.0
2018-08-28 14:30:00,247.93,247.97,247.86,247.95,5708.0,219.6382,219.6736,219.5761,219.6559,5708.0
2018-08-28 14:35:00,247.97,248.07,247.94,247.94,4914.0,219.6736,219.7622,219.647,219.647,4914.0
2018-08-28 14:40:00,247.98,248.14,247.94,248.01,2976.0,219.6824,219.8242,219.647,219.709,2976.0
2018-08-28 14:45:00,247.97,248.13,247.95,248.13,4263.0,219.6736,219.8153,219.6559,219.8153,4263.0
2018-08-28 14:50:00,248.08,248.08,247.93,247.93,3274.0,219.771,219.771,219.6382,219.6382,3274.0
2018-08-28 14:55:00,247.97,248.11,247.97,248.05,3188.0,219.6736,219.7976,219.6736,219.7445,3188.0
2018-08-28 15:00:00,248.02,248.12,247.96,247.96,6855.0,219.7179,219.8065,219.6647,219.6647,6855.0
2018-08-28 15:05:00,247.97,248.04,247.96,247.98,3055.0,219.6736,219.7356,219.6647,219.6824,3055.0
2018-08-28 15:10:00,248.01,248.13,248.01,248.09,4196.0,219.709,219.8153,219.709,219.7799,4196.0
2018-08-28 15:15:00,248.06,248.13,248.03,248.03,6886.0,219.7533,219.8153,219.7267,219.7267,6886.0
2018-08-28 15:20:00,248.01,248.01,247.59,247.59,12955.0,219.709,219.709,219.337,219.337,12955.0
2018-08-28 15:25:00,247.61,247.94,247.61,247.94,8336.0,219.3547,219.647,219.3547,219.647,8336.0
2018-08-28 15:30:00,247.97,248.02,247.87,247.91,7733.0,219.6736,219.7179,219.585,219.6204,7733.0
2018-08-28 15:35:00,247.91,247.93,247.56,247.86,18339.0,219.6204,219.6382,219.3104,219.5761,18339.0
2018-08-28 15:40:00,247.84,247.84,247.42,247.57,9660.0,219.5584,219.5584,219.1863,219.3192,9660.0
2018-08-28 15:45:00,247.53,247.58,247.51,247.51,6785.0,219.2838,219.3281,219.2661,219.2661,6785.0
2018-08-28 15:50:00,247.5,247.57,247.35,247.35,16294.0,219.2572,219.3192,219.1243,219.1243,16294.0
2018-08-28 15:55:00,247.34,247.61,247.26,247.61,35624.0,219.1155,219.3547,219.0446,219.3547,35624.0
2018-08-29 09:30:00,248.12,248.12,247.2,247.21,11400.0,219.8065,219.8065,218.9915,219.0003,11400.0
2018-08-29 09:35:00,247.41,247.81,247.32,247.75,4900.0,219.1775,219.5318,219.0978,219.4787,4900.0
2018-08-29 09:40:00,247.57,247.8,247.41,247.59,8607.0,219.3192,219.523,219.1775,219.337,8607.0
2018-08-29 09:45:00,247.79,247.79,247.19,247.33,3326.0,219.5141,219.5141,218.9826,219.1066,3326.0
2018-08-29 09:50:00,247.26,247.32,247.06,247.09,7127.0,219.0446,219.0978,218.8674,218.894,7127.0
2018-08-29 09:55:00,247.1,247.1,246.8,247.0,8143.0,218.9029,218.9029,218.6371,218.8143,8143.0
2018-08-29 10:00:00,247.04,247.12,246.88,247.08,3070.0,218.8497,218.9206,218.708,218.8851,3070.0
2018-08-29 10:05:00,247.12,247.51,247.09,247.37,4636.0,218.9206,219.2661,218.894,219.1421,4636.0
2018-08-29 10:10:00,247.46,247.54,247.31,247.5,9850.0,219.2218,219.2927,219.0889,219.2572,9850.0
2018-08-29 10:15:00,247.7,247.78,247.16,247.16,8949.0,219.4344,219.5053,218.956,218.956,8949.0
2018-08-29 10:20:00,247.16,247.47,246.88,247.3,13469.0,218.956,219.2306,218.708,219.08,13469.0
2018-08-29 10:25:00,247.31,247.56,247.19,247.49,2790.0,219.0889,219.3104,218.9826,219.2484,2790.0
2018-08-29 10:30:00,247.62,247.81,247.39,247.52,9820.0,219.3635,219.5318,219.1598,219.2749,9820.0
2018-08-29 10:35:00,247.5,247.59,247.38,247.59,8365.0,219.2572,219.337,219.1509,219.337,8365.0
2018-08-29 10:40:00,247.56,247.97,247.49,247.8,6015.0,219.3104,219.6736,219.2484,219.523,6015.0
2018-08-29 10:45:00,247.8,247.81,247.67,247.7,26708.0,219.523,219.5318,219.4078,219.4344,26708.0
2018-08-29 10:50:00,247.7,247.7,247.51,247.61,9080.0,219.4344,219.4344,219.2661,219.3547,9080.0
2018-08-29 10:55:00,247.54,247.64,247.42,247.56,21506.0,219.2927,219.3812,219.1863,219.3104,21506.0
2018-08-29 11:00:00,247.51,247.57,247.28,247.34,9532.0,219.2661,219.3192,219.0623,219.1155,9532.0
2018-08-29 11:05:00,247.31,247.54,247.31,247.5,3300.0,219.0889,219.2927,219.0889,219.2572,3300.0
2018-08-29 11:10:00,247.51,247.53,247.33,247.5,4557.0,219.2661,219.2838,219.1066,219.2572,4557.0
2018-08-29 11:15:00,247.44,247.56,247.28,247.39,12496.0,219.2041,219.3104,219.0623,219.1598,12496.0
2018-08-29 11:20:00,247.39,247.6,247.34,247.45,15157.0,219.1598,219.3458,219.1155,219.2129,15157.0
2018-08-29 11:25:00,247.5,247.63,247.47,247.58,9671.0,219.2572,219.3724,219.2306,219.3281,9671.0
2018-08-29 11:30:00,247.55,248.18,247.55,247.94,6373.0,219.3015,219.8596,219.3015,219.647,6373.0
2018-08-29 11:35:00,248.02,248.06,247.86,247.92,7382.0,219.7179,219.7533,219.5761,219.6293,7382.0
2018-08-29 11:40:00,247.9,248.02,247.76,247.86,5607.0,219.6116,219.7179,219.4876,219.5761,5607.0
2018-08-29 11:45:00,247.87,248.01,247.78,247.78,15090.0,219.585,219.709,219.5053,219.5053,15090.0
2018-08-29 11:50:00,247.8,248.03,247.71,247.8,14856.0,219.523,219.7267,219.4433,219.523,14856.0
2018-08-29 11:55:00,247.83,247.93,247.66,247.85,4765.0,219.5496,219.6382,219.399,219.5673,4765.0
2018-08-29 12:00:00,247.85,247.94,247.76,247.85,12066.0,219.5673,219.647,219.4876,219.5673,12066.0
2018-08-29 12:05:00,247.85,247.95,247.85,247.86,8873.0,219.5673,219.6559,219.5673,219.5761,8873.0
2018-08-29 12:10:00,247.85,247.98,247.82,247.85,6839.0,219.5673,219.6824,219.5407,219.5673,6839.0
2018-08-29 12:15:00,247.9,247.98,247.75,247.95,15862.0,219.6116,219.6824,219.4787,219.6559,15862.0
2018-08-29 12:20:00,247.95,248.38,247.92,248.18,16986.0,219.6559,220.0368,219.6293,219.8596,16986.0
2018-08-29 12:25:00,248.13,248.2,248.03,248.08,8304.0,219.8153,219.8773,219.7267,219.771,8304.0
2018-08-29 12:30:00,248.12,248.23,248.07,248.11,6922.0,219.8065,219.9039,219.7622,219.7976,6922.0
2018-08-29 12:35:00,248.13,248.17,248.01,248.11,10874.0,219.8153,219.8508,219.709,219.7976,10874.0
2018-08-29 12:40:00,248.11,248.2,247.99,248.02,7002.0,219.7976,219.8773,219.6913,219.7179,7002.0
2018-08-29 12:45:00,248.05,248.13,248.0,248.05,3094.0,219.7445,219.8153,219.7002,219.7445,3094.0
2018-08-29 12:50:00,248.01,248.08,247.92,248.05,4423.0,219.709,219.771,219.6293,219.7445,4423.0
2018-08-29 12:55:00,248.11,248.11,247.84,247.88,2771.0,219.7976,219.7976,219.5584,219.5939,2771.0
2018-08-29 13:00:00,247.92,247.92,247.79,247.84,3644.0,219.6293,219.6293,219.5141,219.5584,3644.0
2018-08-29 13:05:00,247.81,247.91,247.8,247.81,6144.0,219.5318,219.6204,219.523,219.5318,6144.0
2018-08-29 13:10:00,247.82,247.87,247.74,247.82,4334.0,219.5407,219.585,219.4698,219.5407,4334.0
2018-08-29 13:15:00,247.8,247.83,247.64,247.81,2050.0,219.523,219.5496,219.3812,219.5318,2050.0
2018-08-29 13:20:00,247.67,247.77,247.61,247.77,1946.0,219.4078,219.4964,219.3547,219.4964,1946.0
2018-08-29 13:25:00,247.8,247.87,247.78,247.79,2505.0,219.523,219.585,219.5053,219.5141,2505.0
2018-08-29 13:30:00,247.73,247.84,247.71,247.71,8185.0,219.461,219.5584,219.4433,219.4433,8185.0
2018-08-29 13:35:00,247.72,247.75,247.66,247.75,3584.0,219.4521,219.4787,219.399,219.4787,3584.0
2018-08-29 13:40:00,247.8,247.81,247.7,247.74,4100.0,219.523,219.5318,219.4344,219.4698,4100.0
2018-08-29 13:45:00,247.74,247.74,247.66,247.71,1021.0,219.4698,219.4698,219.399,219.4433,1021.0
2018-08-29 13:50:00,247.66,247.71,247.58,247.71,5162.0,219.399,219.4433,219.3281,219.4433,5162.0
2018-08-29 13:55:00,247.73,247.74,247.65,247.65,1800.0,219.461,219.4698,219.3901,219.3901,1800.0
2018-08-29 14:00:00,247.59,247.75,247.51,247.72,5874.0,219.337,219.4787,219.2661,219.4521,5874.0
2018-08-29 14:05:00,247.67,247.67,247.55,247.55,3101.0,219.4078,219.4078,219.3015,219.3015,3101.0
2018-08-29 14:10:00,247.58,247.7,247.5,247.56,3662.0,219.3281,219.4344,219.2572,219.3104,3662.0
2018-08-29 14:15:00,247.58,247.65,247.58,247.65,600.0,219.3281,219.3901,219.3281,219.3901,600.0
2018-08-29 14:20:00,247.65,247.77,247.62,247.77,2886.0,219.3901,219.4964,219.3635,219.4964,2886.0
2018-08-29 14:25:00,247.77,247.8,247.71,247.76,5729.0,219.4964,219.523,219.4433,219.4876,5729.0
2018-08-29 14:30:00,247.78,247.84,247.7,247.83,4377.0,219.5053,219.5584,219.4344,219.5496,4377.0
2018-08-29 14:35:00,247.84,247.86,247.67,247.76,6888.0,219.5584,219.5761,219.4078,219.4876,6888.0
2018-08-29 14:40:00,247.76,247.87,247.74,247.81,4550.0,219.4876,219.585,219.4698,219.5318,4550.0
2018-08-29 14:45:00,247.75,247.91,247.75,247.85,5023.0,219.4787,219.6204,219.4787,219.5673,5023.0
2018-08-29 14:50:00,247.89,247.97,247.8,247.84,7506.0,219.6027,219.6736,219.523,219.5584,7506.0
2018-08-29 14:55:00,247.8,247.87,247.79,247.84,6016.0,219.523,219.585,219.5141,219.5584,6016.0
2018-08-29 15:00:00,247.8,247.9,247.75,247.9,7953.0,219.523,219.6116,219.4787,219.6116,7953.0
2018-08-29 15:05:00,247.85,247.85,247.76,247.84,6431.0,219.5673,219.5673,219.4876,219.5584,6431.0
2018-08-29 15:10:00,247.82,247.91,247.75,247.75,13402.0,219.5407,219.6204,219.4787,219.4787,13402.0
2018-08-29 15:15:00,247.78,247.79,247.71,247.75,7809.0,219.5053,219.5141,219.4433,219.4787,7809.0
2018-08-29 15:20:00,247.77,247.84,247.71,247.73,14242.0,219.4964,219.5584,219.4433,219.461,14242.0
2018-08-29 15:25:00,247.73,247.8,247.7,247.76,6654.0,219.461,219.523,219.4344,219.4876,6654.0
2018-08-29 15:30:00,247.79,247.82,247.71,247.77,23589.0,219.5141,219.5407,219.4433,219.4964,23589.0
2018-08-29 15:35:00,247.76,248.03,247.74,247.94,13276.0,219.4876,219.7267,219.4698,219.647,13276.0
2018-08-29 15:40:00,247.91,247.95,247.88,247.91,8775.0,219.6204,219.6559,219.5939,219.6204,8775.0
2018-08-29 15:45:00,247.92,247.94,247.82,247.86,11343.0,219.6293,219.647,219.5407,219.5761,11343.0
2018-08-29 15:50:00,247.89,247.93,247.7,247.7,15257.0,219.6027,219.6382,219.4344,219.4344,15257.0
2018-08-29 15:55:00,247.66,247.7,247.36,247.64,35800.0,219.399,219.4344,219.1332,219.3812,35800.0
2018-08-30 09:30:00,247.46,247.46,246.66,246.97,16247.0,219.2218,219.2218,218.5131,218.7877,16247.0
2018-08-30 09:35:00,246.69,247.19,246.67,247.16,32441.0,218.5397,218.9826,218.5219,218.956,32441.0
2018-08-30 09:40:00,247.17,247.51,246.75,247.51,7555.0,218.9649,219.2661,218.5928,219.2661,7555.0
2018-08-30 09:45:00,247.54,247.93,247.41,247.6,11363.0,219.2927,219.6382,219.1775,219.3458,11363.0
2018-08-30 09:50:00,247.56,247.63,247.38,247.39,8880.0,219.3104,219.3724,219.1509,219.1598,8880.0
2018-08-30 09:55:00,247.31,247.62,247.09,247.09,26416.0,219.0889,219.3635,218.894,218.894,26416.0
2018-08-30 10:00:00,247.21,247.32,247.01,247.22,30898.0,219.0003,219.0978,218.8231,219.0092,30898.0
2018-08-30 10:05:00,247.18,247.21,246.97,247.05,3983.0,218.9737,219.0003,218.7877,218.8586,3983.0
2018-08-30 10:10:00,247.04,247.26,246.89,247.22,3361.0,218.8497,219.0446,218.7168,219.0092,3361.0
2018-08-30 10:15:00,247.28,247.3,247.15,247.25,5548.0,219.0623,219.08,218.9472,219.0357,5548.0
2018-08-30 10:20:00,247.2,247.31,247.03,247.17,5159.0,218.9915,219.0889,218.8409,218.9649,5159.0
2018-08-30 10:25:00,247.17,247.29,247.06,247.29,23402.0,218.9649,219.0712,218.8674,219.0712,23402.0
2018-08-30 10:30:00,247.35,247.4,247.18,247.39,13928.0,219.1243,219.1686,218.9737,219.1598,13928.0
2018-08-30 10:35:00,247.42,247.66,247.21,247.27,26616.0,219.1863,219.399,219.0003,219.0535,26616.0
2018-08-30 10:40:00,247.34,247.62,247.34,247.53,6969.0,219.1155,219.3635,219.1155,219.2838,6969.0
2018-08-30 10:45:00,247.5,247.58,247.42,247.45,10931.0,219.2572,219.3281,219.1863,219.2129,10931.0
2018-08-30 10:50:00,247.53,247.53,247.27,247.27,3201.0,219.2838,219.2838,219.0535,219.0535,3201.0
2018-08-30 10:55:00,247.26,247.27,247.04,247.07,5072.0,219.0446,219.0535,218.8497,218.8763,5072.0
2018-08-30 11:00:00,247.14,247.3,247.09,247.09,6401.0,218.9383,219.08,218.894,218.894,6401.0
2018-08-30 11:05:00,247.16,247.29,247.0,247.04,4009.0,218.956,219.0712,218.8143,218.8497,4009.0
2018-08-30 11:10:00,247.05,247.2,247.04,247.14,2061.0,218.8586,218.9915,218.8497,218.9383,2061.0
2018-08-30 11:15:00,247.23,247.23,246.93,246.96,5052.0,219.018,219.018,218.7523,218.7788,5052.0
2018-08-30 11:20:00,246.96,247.01,246.78,246.83,5015.0,218.7788,218.8231,218.6194,218.6637,5015.0
2018-08-30 11:25:00,246.83,246.83,246.6,246.66,4723.0,218.6637,218.6637,218.4599,218.5131,4723.0
2018-08-30 11:30:00,246.8,246.93,246.74,246.81,7624.0,218.6371,218.7523,218.5839,218.646,7624.0
2018-08-30 11:35:00,246.87,246.92,246.76,246.76,3100.0,218.6991,218.7434,218.6017,218.6017,3100.0
2018-08-30 11:40:00,246.72,246.95,246.66,246.9,2945.0,218.5662,218.77,218.5131,218.7257,2945.0
2018-08-30 11:45:00,246.9,246.95,246.53,246.56,6110.0,218.7257,218.77,218.3979,218.4245,6110.0
2018-08-30 11:50:00,246.5,246.7,246.31,246.7,21278.0,218.3713,218.5485,218.203,218.5485,21278.0
2018-08-30 11:55:00,246.71,246.72,246.49,246.49,6254.0,218.5574,218.5662,218.3625,218.3625,6254.0
2018-08-30 12:00:00,246.51,246.68,246.47,246.59,2375.0,218.3802,218.5308,218.3448,218.4511,2375.0
2018-08-30 12:05:00,246.52,246.73,246.51,246.71,2230.0,218.3891,218.5751,218.3802,218.5574,2230.0
2018-08-30 12:10:00,246.69,246.74,246.65,246.73,2400.0,218.5397,218.5839,218.5042,218.5751,2400.0
2018-08-30 12:15:00,246.7,246.74,246.53,246.53,2878.0,218.5485,218.5839,218.3979,218.3979,2878.0
2018-08-30 12:20:00,246.52,246.71,246.43,246.71,3594.0,218.3891,218.5574,218.3093,218.5574,3594.0
2018-08-30 12:25:00,246.67,246.68,246.62,246.62,1700.0,218.5219,218.5308,218.4776,218.4776,1700.0
2018-08-30 12:30:00,246.62,246.77,246.58,246.77,2033.0,218.4776,218.6105,218.4422,218.6105,2033.0
2018-08-30 12:35:00,246.8,246.88,246.8,246.88,2852.0,218.6371,218.708,218.6371,218.708,2852.0
2018-08-30 12:40:00,246.94,246.96,246.86,246.87,1552.0,218.7611,218.7788,218.6903,218.6991,1552.0
2018-08-30 12:45:00,246.91,246.95,246.84,246.92,2450.0,218.7345,218.77,218.6725,218.7434,2450.0
2018-08-30 12:50:00,246.98,247.16,246.92,246.94,6398.0,218.7966,218.956,218.7434,218.7611,6398.0
2018-08-30 12:55:00,247.01,247.12,246.93,247.12,3006.0,218.8231,218.9206,218.7523,218.9206,3006.0
2018-08-30 13:00:00,247.07,247.16,247.04,247.08,3670.0,218.8763,218.956,218.8497,218.8851,3670.0
2018-08-30 13:05:00,247.11,247.17,246.9,247.03,3000.0,218.9117,218.9649,218.7257,218.8409,3000.0
2018-08-30 13:10:00,247.04,247.15,246.9,246.9,9634.0,218.8497,218.9472,218.7257,218.7257,9634.0
2018-08-30 13:15:00,246.95,247.36,246.95,247.22,7738.0,218.77,219.1332,218.77,219.0092,7738.0
2018-08-30 13:20:00,247.19,247.39,247.17,247.3,3235.0,218.9826,219.1598,218.9649,219.08,3235.0
2018-08-30 13:25:00,247.38,247.38,247.19,247.31,3400.0,219.1509,219.1509,218.9826,219.0889,3400.0
2018-08-30 13:30:00,247.31,247.42,247.23,247.42,1148.0,219.0889,219.1863,219.018,219.1863,1148.0
2018-08-30 13:35:00,247.43,247.58,247.33,247.54,4540.0,219.1952,219.3281,219.1066,219.2927,4540.0
2018-08-30 13:40:00,247.54,247.56,247.43,247.48,3911.0,219.2927,219.3104,219.1952,219.2395,3911.0
2018-08-30 13:45:00,247.48,247.55,247.33,247.41,6769.0,219.2395,219.3015,219.1066,219.1775,6769.0
2018-08-30 13:50:00,247.41,247.54,247.41,247.48,4928.0,219.1775,219.2927,219.1775,219.2395,4928.0
2018-08-30 13:55:00,247.43,247.48,247.31,247.44,1800.0,219.1952,219.2395,219.0889,219.2041,1800.0
2018-08-30 14:00:00,247.45,247.47,247.26,247.31,7274.0,219.2129,219.2306,219.0446,219.0889,7274.0
2018-08-30 14:05:00,247.22,247.22,246.95,247.11,3522.0,219.0092,219.0092,218.77,218.9117,3522.0
2018-08-30 14:10:00,247.09,247.24,247.09,247.2,1352.0,218.894,219.0269,218.894,218.9915,1352.0
2018-08-30 14:15:00,247.15,247.25,246.07,246.09,13509.0,218.9472,219.0357,217.9904,218.0081,13509.0
2018-08-30 14:20:00,246.04,246.38,245.85,245.87,39600.0,217.9638,218.265,217.7955,217.8132,39600.0
2018-08-30 14:25:00,245.95,246.29,245.95,246.11,7455.0,217.8841,218.1853,217.8841,218.0258,7455.0
2018-08-30 14:30:00,246.1,246.35,246.02,246.17,12635.0,218.017,218.2384,217.9461,218.079,12635.0
2018-08-30 14:35:00,246.16,246.73,246.12,246.63,9929.0,218.0701,218.5751,218.0347,218.4865,9929.0
2018-08-30 14:40:00,246.72,246.81,246.43,246.52,7649.0,218.5662,218.646,218.3093,218.3891,7649.0
2018-08-30 14:45:00,246.45,246.81,246.45,246.68,8557.0,218.327,218.646,218.327,218.5308,8557.0
2018-08-30 14:50:00,246.67,246.71,246.52,246.52,4240.0,218.5219,218.5574,218.3891,218.3891,4240.0
2018-08-30 14:55:00,246.54,246.55,246.36,246.47,16354.0,218.4068,218.4156,218.2473,218.3448,16354.0
2018-08-30 15:00:00,246.39,246.39,246.05,246.26,8373.0,218.2739,218.2739,217.9727,218.1587,8373.0
2018-08-30 15:05:00,246.19,246.49,246.16,246.43,23978.0,218.0967,218.3625,218.0701,218.3093,23978.0
2018-08-30 15:10:00,246.43,246.44,246.23,246.38,26467.0,218.3093,218.3182,218.1321,218.265,26467.0
2018-08-30 15:15:00,246.3,246.43,246.23,246.36,33698.0,218.1942,218.3093,218.1321,218.2473,33698.0
2018-08-30 15:20:00,246.36,246.4,246.07,246.31,15679.0,218.2473,218.2827,217.9904,218.203,15679.0
2018-08-30 15:25:00,246.3,246.52,246.29,246.47,6653.0,218.1942,218.3891,218.1853,218.3448,6653.0
2018-08-30 15:30:00,246.52,246.68,246.52,246.66,3000.0,218.3891,218.5308,218.3891,218.5131,3000.0
2018-08-30 15:35:00,246.72,246.73,246.52,246.73,9196.0,218.5662,218.5751,218.3891,218.5751,9196.0
2018-08-30 15:40:00,246.76,246.86,246.57,246.59,9700.0,218.6017,218.6903,218.4333,218.4511,9700.0
2018-08-30 15:45:00,246.66,246.76,246.31,246.37,15401.0,218.5131,218.6017,218.203,218.2562,15401.0
2018-08-30 15:50:00,246.31,246.66,246.21,246.66,32778.0,218.203,218.5131,218.1144,218.5131,32778.0
2018-08-30 15:55:00,246.67,246.88,246.55,246.74,57178.0,218.5219,218.708,218.4156,218.5839,57178.0
2018-08-31 09:30:00,246.42,246.42,245.61,245.75,11727.0,218.3005,218.3005,217.5829,217.7069,11727.0
2018-08-31 09:35:00,245.77,245.85,245.18,245.52,18364.0,217.7246,217.7955,217.202,217.5032,18364.0
2018-08-31 09:40:00,245.46,245.85,245.27,245.51,13303.0,217.45,217.7955,217.2817,217.4943,13303.0
2018-08-31 09:45:00,245.62,245.88,245.26,245.5,34210.0,217.5918,217.8221,217.2728,217.4854,34210.0
2018-08-31 09:50:00,245.45,245.84,245.03,245.37,34257.0,217.4412,217.7866,217.0691,217.3703,34257.0
2018-08-31 09:55:00,245.37,245.59,245.08,245.5,41126.0,217.3703,217.5652,217.1134,217.4854,41126.0
2018-08-31 10:00:00,245.4,245.96,245.19,245.91,11581.0,217.3969,217.893,217.2108,217.8487,11581.0
2018-08-31 10:05:00,245.89,246.11,245.87,245.93,4410.0,217.8309,218.0258,217.8132,217.8664,4410.0
2018-08-31 10:10:00,245.87,246.27,245.87,246.27,4949.0,217.8132,218.1676,217.8132,218.1676,4949.0
2018-08-31 10:15:00,246.31,246.39,246.1,246.31,4900.0,218.203,218.2739,218.017,218.203,4900.0
2018-08-31 10:20:00,246.44,246.65,246.29,246.46,8709.0,218.3182,218.5042,218.1853,218.3359,8709.0
2018-08-31 10:25:00,246.5,246.52,246.09,246.09,14868.0,218.3713,218.3891,218.0081,218.0081,14868.0
2018-08-31 10:30:00,246.13,246.17,245.58,245.82,8225.0,218.0436,218.079,217.5563,217.7689,8225.0
2018-08-31 10:35:00,245.77,245.83,245.34,245.62,13774.0,217.7246,217.7778,217.3437,217.5918,13774.0
2018-08-31 10:40:00,245.6,245.67,245.34,245.38,16566.0,217.574,217.636,217.3437,217.3791,16566.0
2018-08-31 10:45:00,245.36,245.41,244.91,244.92,28009.0,217.3614,217.4057,216.9628,216.9716,28009.0
2018-08-31 10:50:00,244.91,245.02,244.76,244.76,16145.0,216.9628,217.0602,216.8299,216.8299,16145.0
2018-08-31 10:55:00,244.8,245.05,244.55,244.91,18386.0,216.8653,217.0868,216.6439,216.9628,18386.0
2018-08-31 11:00:00,244.93,245.11,244.81,244.83,13305.0,216.9805,217.1399,216.8742,216.8919,13305.0
2018-08-31 11:05:00,244.77,244.88,244.54,244.55,6273.0,216.8387,216.9362,216.635,216.6439,6273.0
2018-08-31 11:10:00,244.63,244.71,244.54,244.6,5113.0,216.7147,216.7856,216.635,216.6881,5113.0
2018-08-31 11:15:00,244.5,244.77,244.35,244.51,8310.0,216.5996,216.8387,216.4667,216.6084,8310.0
2018-08-31 11:20:00,244.51,244.51,243.82,244.26,12571.0,216.6084,216.6084,215.9972,216.3869,12571.0
2018-08-31 11:25:00,244.27,244.49,244.23,244.23,6063.0,216.3958,216.5907,216.3604,216.3604,6063.0
2018-08-31 11:30:00,244.3,244.53,244.3,244.34,11186.0,216.4224,216.6261,216.4224,216.4578,11186.0
2018-08-31 11:35:00,244.42,244.83,243.92,244.77,26051.0,216.5287,216.8919,216.0857,216.8387,26051.0
2018-08-31 11:40:00,244.81,245.19,244.51,244.68,20619.0,216.8742,217.2108,216.6084,216.759,20619.0
2018-08-31 11:45:00,244.7,244.8,244.56,244.65,20130.0,216.7767,216.8653,216.6527,216.7324,20130.0
2018-08-31 11:50:00,244.68,244.8,244.6,244.71,18443.0,216.759,216.8653,216.6881,216.7856,18443.0
2018-08-31 11:55:00,244.69,244.69,244.27,244.48,6998.0,216.7679,216.7679,216.3958,216.5818,6998.0
2018-08-31 12:00:00,244.35,244.57,244.33,244.37,3611.0,216.4667,216.6616,216.449,216.4844,3611.0
2018-08-31 12:05:00,244.41,244.57,244.38,244.51,4250.0,216.5198,216.6616,216.4933,216.6084,4250.0
2018-08-31 12:10:00,244.45,244.53,244.38,244.44,6658.0,216.5553,216.6261,216.4933,216.5464,6658.0
2018-08-31 12:15:00,244.49,244.69,244.49,244.64,8354.0,216.5907,216.7679,216.5907,216.7236,8354.0
2018-08-31 12:20:00,244.56,244.6,244.41,244.53,8774.0,216.6527,216.6881,216.5198,216.6261,8774.0
2018-08-31 12:25:00,244.57,244.59,244.43,244.52,5626.0,216.6616,216.6793,216.5375,216.6173,5626.0
2018-08-31 12:30:00,244.46,244.47,244.14,244.22,19074.0,216.5641,216.573,216.2806,216.3515,19074.0
2018-08-31 12:35:00,244.29,244.44,244.24,244.4,8856.0,216.4135,216.5464,216.3692,216.511,8856.0
2018-08-31 12:40:00,244.44,244.67,244.41,244.54,3889.0,216.5464,216.7502,216.5198,216.635,3889.0
2018-08-31 12:45:00,244.58,244.87,244.57,244.8,4871.0,216.6704,216.9273,216.6616,216.8653,4871.0
2018-08-31 12:50:00,244.87,245.0,244.8,244.86,2413.0,216.9273,217.0425,216.8653,216.9185,2413.0
2018-08-31 12:55:00,244.79,244.99,244.79,244.94,3200.0,216.8565,217.0336,216.8565,216.9893,3200.0
2018-08-31 13:00:00,244.98,245.02,244.85,244.99,2637.0,217.0248,217.0602,216.9096,217.0336,2637.0
2018-08-31 13:05:00,244.89,244.99,244.83,244.97,1973.0,216.9451,217.0336,216.8919,217.0159,1973.0
2018-08-31 13:10:00,244.97,245.0,244.74,244.94,16497.0,217.0159,217.0425,216.8122,216.9893,16497.0
2018-08-31 13:15:00,245.0,245.08,244.94,245.05,6352.0,217.0425,217.1134,216.9893,217.0868,6352.0
2018-08-31 13:20:00,245.04,245.17,244.99,245.08,4821.0,217.0779,217.1931,217.0336,217.1134,4821.0
2018-08-31 13:25:00,245.06,245.06,244.83,244.85,11910.0,217.0957,217.0957,216.8919,216.9096,11910.0
2018-08-31 13:30:00,244.82,244.84,244.59,244.62,20931.0,216.883,216.9008,216.6793,216.7059,20931.0
2018-08-31 13:35:00,244.59,244.66,244.54,244.56,3252.0,216.6793,216.7413,216.635,216.6527,3252.0
2018-08-31 13:40:00,244.58,244.61,244.32,244.32,12599.0,216.6704,216.697,216.4401,216.4401,12599.0
2018-08-31 13:45:00,244.36,244.66,244.35,244.51,7940.0,216.4755,216.7413,216.4667,216.6084,7940.0
2018-08-31 13:50:00,244.5,244.6,244.2,244.45,27871.0,216.5996,216.6881,216.3338,216.5553,27871.0
2018-08-31 13:55:00,244.41,244.65,244.4,244.56,4278.0,216.5198,216.7324,216.511,216.6527,4278.0
2018-08-31 14:00:00,244.56,244.65,244.51,244.54,1998.0,216.6527,216.7324,216.6084,216.635,1998.0
2018-08-31 14:05:00,244.55,244.6,244.33,244.45,13345.0,216.6439,216.6881,216.449,216.5553,13345.0
2018-08-31 14:10:00,244.49,244.52,244.3,244.36,4304.0,216.5907,216.6173,216.4224,216.4755,4304.0
2018-08-31 14:15:00,244.32,244.32,244.18,244.27,6448.0,216.4401,216.4401,216.3161,216.3958,6448.0
2018-08-31 14:20:00,244.29,244.31,244.03,244.03,4335.0,216.4135,216.4312,216.1832,216.1832,4335.0
2018-08-31 14:25:00,244.0,244.17,243.88,244.17,3841.0,216.1566,216.3072,216.0503,216.3072,3841.0
2018-08-31 14:30:00,244.21,244.26,244.05,244.13,6207.0,216.3426,216.3869,216.2009,216.2718,6207.0
2018-08-31 14:35:00,244.01,244.06,243.84,244.0,8759.0,216.1655,216.2098,216.0149,216.1566,8759.0
2018-08-31 14:40:00,243.96,244.02,243.85,243.97,3471.0,216.1212,216.1743,216.0237,216.13,3471.0
2018-08-31 14:45:00,243.98,243.99,243.84,243.95,6982.0,216.1389,216.1478,216.0149,216.1123,6982.0
2018-08-31 14:50:00,243.93,244.0,243.7,243.73,9138.0,216.0946,216.1566,215.8908,215.9174,9138.0
2018-08-31 14:55:00,243.73,243.85,243.44,243.46,17587.0,215.9174,216.0237,215.6605,215.6782,17587.0
2018-08-31 15:00:00,243.45,243.87,243.44,243.77,9061.0,215.6694,216.0414,215.6605,215.9529,9061.0
2018-08-31 15:05:00,243.78,243.92,243.75,243.84,6178.0,215.9617,216.0857,215.9351,216.0149,6178.0
2018-08-31 15:10:00,243.86,244.01,243.76,243.93,7305.0,216.0326,216.1655,215.944,216.0946,7305.0
2018-08-31 15:15:00,243.95,244.1,243.95,244.01,4735.0,216.1123,216.2452,216.1123,216.1655,4735.0
2018-08-31 15:20:00,244.05,244.05,243.7,243.73,9106.0,216.2009,216.2009,215.8908,215.9174,9106.0
2018-08-31 15:25:00,243.77,243.77,243.47,243.67,13873.0,215.9529,215.9529,215.6871,215.8643,13873.0
2018-08-31 15:30:00,243.67,244.02,243.66,244.0,10288.0,215.8643,216.1743,215.8554,216.1566,10288.0
2018-08-31 15:35:00,244.07,244.43,244.07,244.39,9310.0,216.2186,216.5375,216.2186,216.5021,9310.0
2018-08-31 15:40:00,244.34,244.37,244.14,244.19,10904.0,216.4578,216.4844,216.2806,216.3249,10904.0
2018-08-31 15:45:00,244.15,244.27,243.99,244.18,15806.0,216.2895,216.3958,216.1478,216.3161,15806.0
2018-08-31 15:50:00,244.17,244.45,244.17,244.26,15571.0,216.3072,216.5553,216.3072,216.3869,15571.0
2018-08-31 15:55:00,244.27,244.33,243.89,243.94,78975.0,216.3958,216.449,216.0592,216.1035,78975.0
2018-09-04 09:30:00,243.9,243.93,242.5,243.28,40086.0,216.068,216.0946,214.8278,215.5188,40086.0
2018-09-04 09:35:00,243.39,243.8,242.57,242.65,10882.0,215.6162,215.9794,214.8898,214.9607,10882.0
2018-09-04 09:40:00,242.66,243.22,242.26,243.13,12447.0,214.9695,215.4656,214.6152,215.3859,12447.0
2018-09-04 09:45:00,243.12,243.19,242.32,242.66,18111.0,215.377,215.439,214.6683,214.9695,18111.0
2018-09-04 09:50:00,242.67,242.68,242.12,242.15,13085.0,214.9784,214.9872,214.4911,214.5177,13085.0
2018-09-04 09:55:00,242.15,242.45,242.09,242.38,12406.0,214.5177,214.7835,214.4646,214.7215,12406.0
2018-09-04 10:00:00,242.36,242.71,242.3,242.39,18867.0,214.7038,215.0138,214.6506,214.7303,18867.0
2018-09-04 10:05:00,242.4,242.41,241.65,241.79,17969.0,214.7392,214.7481,214.0748,214.1988,17969.0
2018-09-04 10:10:00,241.75,242.11,241.63,242.06,18562.0,214.1634,214.4823,214.0571,214.438,18562.0
2018-09-04 10:15:00,242.06,242.2,241.91,242.18,44668.0,214.438,214.562,214.3051,214.5443,44668.0
2018-09-04 10:20:00,242.17,242.34,241.92,242.13,61884.0,214.5354,214.686,214.314,214.5,61884.0
2018-09-04 10:25:00,242.12,242.22,241.56,241.62,32686.0,214.4911,214.5797,213.995,214.0482,32686.0
2018-09-04 10:30:00,241.6,241.87,241.38,241.78,30340.0,214.0305,214.2697,213.8356,214.1899,30340.0
2018-09-04 10:35:00,241.75,241.79,241.12,241.7,11288.0,214.1634,214.1988,213.6053,214.1191,11288.0
2018-09-04 10:40:00,241.72,241.87,241.67,241.87,5776.0,214.1368,214.2697,214.0925,214.2697,5776.0
2018-09-04 10:45:00,241.81,242.09,241.59,242.01,23718.0,214.2165,214.4646,214.0216,214.3937,23718.0
2018-09-04 10:50:00,242.01,242.09,241.79,241.92,16553.0,214.3937,214.4646,214.1988,214.314,16553.0
2018-09-04 10:55:00,241.98,242.09,241.81,241.81,18908.0,214.3671,214.4646,214.2165,214.2165,18908.0
2018-09-04 11:00:00,241.79,242.28,241.7,242.27,22484.0,214.1988,214.6329,214.1191,214.624,22484.0
2018-09-04 11:05:00,242.23,242.38,242.14,242.38,20108.0,214.5886,214.7215,214.5089,214.7215,20108.0
2018-09-04 11:10:00,242.39,242.87,242.38,242.54,15408.0,214.7303,215.1556,214.7215,214.8632,15408.0
2018-09-04 11:15:00,242.51,242.6,242.15,242.36,13762.0,214.8366,214.9164,214.5177,214.7038,13762.0
2018-09-04 11:20:00,242.27,242.33,242.05,242.1,24702.0,214.624,214.6772,214.4291,214.4734,24702.0
2018-09-04 11:25:00,242.11,242.15,241.67,241.72,14131.0,214.4823,214.5177,214.0925,214.1368,14131.0
2018-09-04 11:30:00,241.69,242.16,241.68,242.1,19555.0,214.1102,214.5266,214.1014,214.4734,19555.0
2018-09-04 11:35:00,242.12,242.16,241.91,242.0,28061.0,214.4911,214.5266,214.3051,214.3848,28061.0
2018-09-04 11:40:00,242.04,242.07,241.82,241.87,18429.0,214.4203,214.4469,214.2254,214.2697,18429.0
2018-09-04 11:45:00,242.0,242.1,241.93,242.07,22422.0,214.3848,214.4734,214.3228,214.4469,22422.0
2018-09-04 11:50:00,242.06,242.06,241.91,241.91,8513.0,214.438,214.438,214.3051,214.3051,8513.0
2018-09-04 11:55:00,242.0,242.15,241.85,241.85,8975.0,214.3848,214.5177,214.252,214.252,8975.0
2018-09-04 12:00:00,241.84,241.92,241.66,241.76,4908.0,214.2431,214.314,214.0836,214.1722,4908.0
2018-09-04 12:05:00,241.72,241.93,241.72,241.86,3208.0,214.1368,214.3228,214.1368,214.2608,3208.0
2018-09-04 12:10:00,241.84,241.87,241.67,241.77,4650.0,214.2431,214.2697,214.0925,214.1811,4650.0
2018-09-04 12:15:00,241.81,242.09,241.68,241.87,7998.0,214.2165,214.4646,214.1014,214.2697,7998.0
2018-09-04 12:20:00,241.88,241.88,241.39,241.47,6389.0,214.2785,214.2785,213.8444,213.9153,6389.0
2018-09-04 12:25:00,241.47,241.82,241.31,241.82,3663.0,213.9153,214.2254,213.7736,214.2254,3663.0
2018-09-04 12:30:00,241.87,241.87,241.66,241.74,6707.0,214.2697,214.2697,214.0836,214.1545,6707.0
2018-09-04 12:35:00,241.73,241.82,241.65,241.72,3999.0,214.1456,214.2254,214.0748,214.1368,3999.0
2018-09-04 12:40:00,241.71,241.78,241.53,241.53,8298.0,214.1279,214.1899,213.9685,213.9685,8298.0
2018-09-04 12:45:00,241.55,241.55,241.2,241.31,8465.0,213.9862,213.9862,213.6761,213.7736,8465.0
2018-09-04 12:50:00,241.25,241.25,241.05,241.1,5742.0,213.7204,213.7204,213.5432,213.5875,5742.0
2018-09-04 12:55:00,241.17,241.28,241.06,241.09,14400.0,213.6496,213.747,213.5521,213.5787,14400.0
2018-09-04 13:00:00,241.06,241.28,241.0,241.05,15753.0,213.5521,213.747,213.499,213.5432,15753.0
2018-09-04 13:05:00,241.1,241.1,240.83,240.99,9000.0,213.5875,213.5875,213.3483,213.4901,9000.0
2018-09-04 13:10:00,241.05,241.2,241.05,241.15,4160.0,213.5432,213.6761,213.5432,213.6318,4160.0
2018-09-04 13:15:00,241.17,241.5,241.17,241.31,9646.0,213.6496,213.9419,213.6496,213.7736,9646.0
2018-09-04 13:20:00,241.29,241.36,241.27,241.33,10070.0,213.7559,213.8179,213.7381,213.7913,10070.0
2018-09-04 13:25:00,241.33,241.49,241.16,241.39,13113.0,213.7913,213.933,213.6407,213.8444,13113.0
2018-09-04 13:30:00,241.41,241.55,241.23,241.23,11914.0,213.8622,213.9862,213.7027,213.7027,11914.0
2018-09-04 13:35:00,241.23,241.44,241.19,241.33,9390.0,213.7027,213.8887,213.6673,213.7913,9390.0
2018-09-04 13:40:00,241.29,241.52,241.06,241.11,10147.0,213.7559,213.9596,213.5521,213.5964,10147.0
2018-09-04 13:45:00,241.13,241.29,241.06,241.24,4011.0,213.6141,213.7559,213.5521,213.7116,4011.0
2018-09-04 13:50:00,241.31,241.39,241.1,241.14,5674.0,213.7736,213.8444,213.5875,213.623,5674.0
2018-09-04 13:55:00,241.14,241.54,241.13,241.52,8904.0,213.623,213.9773,213.6141,213.9596,8904.0
2018-09-04 14:00:00,241.42,241.55,241.29,241.38,5490.0,213.871,213.9862,213.7559,213.8356,5490.0
2018-09-04 14:05:00,241.4,241.51,241.32,241.34,12936.0,213.8533,213.9508,213.7824,213.8002,12936.0
2018-09-04 14:10:00,241.37,241.44,241.3,241.38,10931.0,213.8267,213.8887,213.7647,213.8356,10931.0
2018-09-04 14:15:00,241.37,241.44,241.29,241.43,9650.0,213.8267,213.8887,213.7559,213.8799,9650.0
2018-09-04 14:20:00,241.42,241.55,241.4,241.42,14905.0,213.871,213.9862,213.8533,213.871,14905.0
2018-09-04 14:25:00,241.42,241.52,241.34,241.47,8762.0,213.871,213.9596,213.8002,213.9153,8762.0
2018-09-04 14:30:00,241.42,241.54,241.29,241.39,27474.0,213.871,213.9773,213.7559,213.8444,27474.0
2018-09-04 14:35:00,241.42,241.56,241.42,241.5,17317.0,213.871,213.995,213.871,213.9419,17317.0
2018-09-04 14:40:00,241.49,241.52,241.43,241.44,17264.0,213.933,213.9596,213.8799,213.8887,17264.0
2018-09-04 14:45:00,241.39,241.43,241.22,241.23,6501.0,213.8444,213.8799,213.6938,213.7027,6501.0
2018-09-04 14:50:00,241.24,241.48,241.23,241.4,7310.0,213.7116,213.9242,213.7027,213.8533,7310.0
2018-09-04 14:55:00,241.32,241.6,241.32,241.59,8100.0,213.7824,214.0305,213.7824,214.0216,8100.0
2018-09-04 15:00:00,241.6,241.61,241.42,241.49,21247.0,214.0305,214.0393,213.871,213.933,21247.0
2018-09-04 15:05:00,241.49,241.62,241.33,241.55,21413.0,213.933,214.0482,213.7913,213.9862,21413.0
2018-09-04 15:10:00,241.55,241.75,241.44,241.75,11481.0,213.9862,214.1634,213.8887,214.1634,11481.0
2018-09-04 15:15:00,241.75,241.76,241.53,241.54,18236.0,214.1634,214.1722,213.9685,213.9773,18236.0
2018-09-04 15:20:00,241.53,241.54,241.29,241.31,20356.0,213.9685,213.9773,213.7559,213.7736,20356.0
2018-09-04 15:25:00,241.28,241.3,241.17,241.18,17950.0,213.747,213.7647,213.6496,213.6584,17950.0
2018-09-04 15:30:00,241.25,241.39,241.2,241.37,20342.0,213.7204,213.8444,213.6761,213.8267,20342.0
2018-09-04 15:35:00,241.38,241.4,241.23,241.3,16222.0,213.8356,213.8533,213.7027,213.7647,16222.0
2018-09-04 15:40:00,241.3,241.38,241.08,241.27,23503.0,213.7647,213.8356,213.5698,213.7381,23503.0
2018-09-04 15:45:00,241.28,241.36,241.09,241.09,23668.0,213.747,213.8179,213.5787,213.5787,23668.0
2018-09-04 15:50:00,241.13,241.3,240.98,241.3,33671.0,213.6141,213.7647,213.4812,213.7647,33671.0
2018-09-04 15:55:00,241.3,241.75,240.96,241.24,124222.0,213.7647,214.1634,213.4635,213.7116,124222.0
2018-09-05 09:30:00,241.06,241.4,240.38,241.07,25884.0,213.5521,213.8533,212.9497,213.561,25884.0
2018-09-05 09:35:00,241.01,241.73,241.0,241.39,23434.0,213.5078,214.1456,213.499,213.8444,23434.0
2018-09-05 09:40:00,241.64,242.14,241.4,241.46,17688.0,214.0659,214.5089,213.8533,213.9065,17688.0
2018-09-05 09:45:00,241.44,242.08,241.44,241.83,37328.0,213.8887,214.4557,213.8887,214.2342,37328.0
2018-09-05 09:50:00,241.83,241.9,241.52,241.84,14636.0,214.2342,214.2962,213.9596,214.2431,14636.0
2018-09-05 09:55:00,241.9,242.33,241.9,242.12,8894.0,214.2962,214.6772,214.2962,214.4911,8894.0
2018-09-05 10:00:00,242.23,242.66,242.23,242.44,20343.0,214.5886,214.9695,214.5886,214.7746,20343.0
2018-09-05 10:05:00,242.44,242.47,242.19,242.25,38496.0,214.7746,214.8012,214.5532,214.6063,38496.0
2018-09-05 10:10:00,242.32,242.39,241.66,241.67,28551.0,214.6683,214.7303,214.0836,214.0925,28551.0
2018-09-05 10:15:00,241.67,242.12,241.52,241.77,45413.0,214.0925,214.4911,213.9596,214.1811,45413.0
2018-09-05 10:20:00,241.77,242.14,241.67,241.96,19427.0,214.1811,214.5089,214.0925,214.3494,19427.0
2018-09-05 10:25:00,241.98,242.27,241.81,242.26,45153.0,214.3671,214.624,214.2165,214.6152,45153.0
2018-09-05 10:30:00,242.19,242.24,241.15,241.37,62336.0,214.5532,214.5975,213.6318,213.8267,62336.0
2018-09-05 10:35:00,241.55,241.57,240.56,241.03,44568.0,213.9862,214.0039,213.1092,213.5255,44568.0
2018-09-05 10:40:00,241.01,241.65,240.81,241.62,21928.0,213.5078,214.0748,213.3306,214.0482,21928.0
2018-09-05 10:45:00,241.75,242.21,241.54,241.78,36662.0,214.1634,214.5709,213.9773,214.1899,36662.0
2018-09-05 10:50:00,241.8,242.34,241.74,242.2,19654.0,214.2077,214.686,214.1545,214.562,19654.0
2018-09-05 10:55:00,242.2,242.43,242.09,242.3,25223.0,214.562,214.7658,214.4646,214.6506,25223.0
2018-09-05 11:00:00,242.34,242.37,242.03,242.16,23688.0,214.686,214.7126,214.4114,214.5266,23688.0
2018-09-05 11:05:00,242.2,242.3,242.1,242.22,22343.0,214.562,214.6506,214.4734,214.5797,22343.0
2018-09-05 11:10:00,242.17,242.2,241.86,241.95,20724.0,214.5354,214.562,214.2608,214.3405,20724.0
2018-09-05 11:15:00,241.99,242.21,241.83,242.17,22435.0,214.376,214.5709,214.2342,214.5354,22435.0
2018-09-05 11:20:00,242.13,242.38,241.96,242.14,27581.0,214.5,214.7215,214.3494,214.5089,27581.0
2018-09-05 11:25:00,242.13,242.2,241.84,241.88,9031.0,214.5,214.562,214.2431,214.2785,9031.0
2018-09-05 11:30:00,241.83,242.21,241.79,242.19,13979.0,214.2342,214.5709,214.1988,214.5532,13979.0
2018-09-05 11:35:00,242.26,242.84,242.21,242.78,13438.0,214.6152,215.129,214.5709,215.0758,13438.0
2018-09-05 11:40:00,242.8,243.07,242.8,242.89,12135.0,215.0935,215.3327,215.0935,215.1733,12135.0
2018-09-05 11:45:00,242.9,243.04,242.85,243.03,24716.0,215.1821,215.3062,215.1378,215.2973,24716.0
2018-09-05 11:50:00,243.0,243.09,242.91,242.98,18007.0,215.2707,215.3505,215.191,215.253,18007.0
2018-09-05 11:55:00,243.0,243.07,242.86,242.91,8475.0,215.2707,215.3327,215.1467,215.191,8475.0
2018-09-05 12:00:00,243.0,243.39,242.97,243.31,13144.0,215.2707,215.6162,215.2441,215.5454,13144.0
2018-09-05 12:05:00,243.31,243.46,243.05,243.39,4879.0,215.5454,215.6782,215.315,215.6162,4879.0
2018-09-05 12:10:00,243.36,243.5,243.16,243.25,16990.0,215.5896,215.7137,215.4125,215.4922,16990.0
2018-09-05 12:15:00,243.25,243.8,243.25,243.5,17820.0,215.4922,215.9794,215.4922,215.7137,17820.0
2018-09-05 12:20:00,243.55,243.59,243.32,243.42,7519.0,215.758,215.7934,215.5542,215.6428,7519.0
2018-09-05 12:25:00,243.44,243.6,243.39,243.5,5096.0,215.6605,215.8023,215.6162,215.7137,5096.0
2018-09-05 12:30:00,243.5,243.7,243.42,243.63,8792.0,215.7137,215.8908,215.6428,215.8288,8792.0
2018-09-05 12:35:00,243.71,243.92,243.71,243.92,4075.0,215.8997,216.0857,215.8997,216.0857,4075.0
2018-09-05 12:40:00,243.89,243.96,243.83,243.96,10219.0,216.0592,216.1212,216.006,216.1212,10219.0
2018-09-05 12:45:00,244.05,244.32,243.96,244.03,20452.0,216.2009,216.4401,216.1212,216.1832,20452.0
2018-09-05 12:50:00,244.08,244.23,243.9,244.16,4507.0,216.2275,216.3604,216.068,216.2984,4507.0
2018-09-05 12:55:00,244.23,244.23,244.05,244.07,7800.0,216.3604,216.3604,216.2009,216.2186,7800.0
2018-09-05 13:00:00,244.07,244.34,244.06,244.28,6252.0,216.2186,216.4578,216.2098,216.4047,6252.0
2018-09-05 13:05:00,244.27,244.47,244.27,244.35,7378.0,216.3958,216.573,216.3958,216.4667,7378.0
2018-09-05 13:10:00,244.33,244.67,244.31,244.31,6142.0,216.449,216.7502,216.4312,216.4312,6142.0
2018-09-05 13:15:00,244.3,244.64,244.3,244.44,4465.0,216.4224,216.7236,216.4224,216.5464,4465.0
2018-09-05 13:20:00,244.49,244.64,244.49,244.5,6314.0,216.5907,216.7236,216.5907,216.5996,6314.0
2018-09-05 13:25:00,244.48,244.54,244.17,244.35,7414.0,216.5818,216.635,216.3072,216.4667,7414.0
2018-09-05 13:30:00,244.44,244.66,244.36,244.59,12726.0,216.5464,216.7413,216.4755,216.6793,12726.0
2018-09-05 13:35:00,244.54,244.65,244.47,244.49,3800.0,216.635,216.7324,216.573,216.5907,3800.0
2018-09-05 13:40:00,244.39,244.59,244.29,244.59,4600.0,216.5021,216.6793,216.4135,216.6793,4600.0
2018-09-05 13:45:00,244.53,244.53,244.35,244.42,11332.0,216.6261,216.6261,216.4667,216.5287,11332.0
2018-09-05 13:50:00,244.42,244.62,244.41,244.52,9402.0,216.5287,216.7059,216.5198,216.6173,9402.0
2018-09-05 13:55:00,244.57,244.63,244.43,244.6,5112.0,216.6616,216.7147,216.5375,216.6881,5112.0
2018-09-05 14:00:00,244.64,244.79,244.62,244.62,7760.0,216.7236,216.8565,216.7059,216.7059,7760.0
2018-09-05 14:05:00,244.62,244.92,244.6,244.86,15899.0,216.7059,216.9716,216.6881,216.9185,15899.0
2018-09-05 14:10:00,244.92,244.93,244.54,244.59,7396.0,216.9716,216.9805,216.635,216.6793,7396.0
2018-09-05 14:15:00,244.62,244.75,244.54,244.64,8034.0,216.7059,216.821,216.635,216.7236,8034.0
2018-09-05 14:20:00,244.64,244.68,244.52,244.62,6575.0,216.7236,216.759,216.6173,216.7059,6575.0
2018-09-05 14:25:00,244.58,244.59,244.39,244.39,6623.0,216.6704,216.6793,216.5021,216.5021,6623.0
2018-09-05 14:30:00,244.44,244.57,244.44,244.5,6995.0,216.5464,216.6616,216.5464,216.5996,6995.0
2018-09-05 14:35:00,244.53,244.81,244.52,244.69,6595.0,216.6261,216.8742,216.6173,216.7679,6595.0
2018-09-05 14:40:00,244.67,244.77,244.57,244.73,6025.0,216.7502,216.8387,216.6616,216.8033,6025.0
2018-09-05 14:45:00,244.7,244.78,244.62,244.67,9356.0,216.7767,216.8476,216.7059,216.7502,9356.0
2018-09-05 14:50:00,244.69,244.72,244.52,244.72,8749.0,216.7679,216.7945,216.6173,216.7945,8749.0
2018-09-05 14:55:00,244.69,244.88,244.65,244.88,18237.0,216.7679,216.9362,216.7324,216.9362,18237.0
2018-09-05 15:00:00,244.88,244.89,244.69,244.89,9536.0,216.9362,216.9451,216.7679,216.9451,9536.0
2018-09-05 15:05:00,244.86,244.86,244.71,244.8,7825.0,216.9185,216.9185,216.7856,216.8653,7825.0
2018-09-05 15:10:00,244.81,245.09,244.74,245.07,13398.0,216.8742,217.1222,216.8122,217.1045,13398.0
2018-09-05 15:15:00,245.13,245.19,244.96,244.98,12070.0,217.1577,217.2108,217.0071,217.0248,12070.0
2018-09-05 15:20:00,244.94,245.0,244.85,244.92,12687.0,216.9893,217.0425,216.9096,216.9716,12687.0
2018-09-05 15:25:00,244.92,245.08,244.9,245.08,6844.0,216.9716,217.1134,216.9539,217.1134,6844.0
2018-09-05 15:30:00,245.06,245.14,244.99,245.03,12464.0,217.0957,217.1665,217.0336,217.0691,12464.0
2018-09-05 15:35:00,245.03,245.04,244.85,244.87,14524.0,217.0691,217.0779,216.9096,216.9273,14524.0
2018-09-05 15:40:00,244.86,244.9,244.69,244.72,15416.0,216.9185,216.9539,216.7679,216.7945,15416.0
2018-09-05 15:45:00,244.72,244.76,244.51,244.54,25752.0,216.7945,216.8299,216.6084,216.635,25752.0
2018-09-05 15:50:00,244.48,244.86,244.48,244.83,24824.0,216.5818,216.9185,216.5818,216.8919,24824.0
2018-09-05 15:55:00,244.85,244.93,244.69,244.76,71486.0,216.9096,216.9805,216.7679,216.8299,71486.0
2018-09-06 09:30:00,244.14,245.03,243.05,244.9,38302.0,216.2806,217.0691,215.315,216.9539,38302.0
2018-09-06 09:35:00,244.88,245.5,244.72,245.27,8529.0,216.9362,217.4854,216.7945,217.2817,8529.0
2018-09-06 09:40:00,245.41,245.71,245.06,245.18,11716.0,217.4057,217.6715,217.0957,217.202,11716.0
2018-09-06 09:45:00,245.17,245.8,245.17,245.59,10206.0,217.1931,217.7512,217.1931,217.5652,10206.0
2018-09-06 09:50:00,245.58,245.79,245.58,245.78,3812.0,217.5563,217.7424,217.5563,217.7335,3812.0
2018-09-06 09:55:00,245.8,245.81,245.3,245.47,5540.0,217.7512,217.7601,217.3083,217.4589,5540.0
2018-09-06 10:00:00,245.68,245.68,245.29,245.38,5019.0,217.6449,217.6449,217.2994,217.3791,5019.0
2018-09-06 10:05:00,245.3,245.43,245.06,245.41,11836.0,217.3083,217.4234,217.0957,217.4057,11836.0
2018-09-06 10:10:00,245.4,245.73,245.12,245.39,8581.0,217.3969,217.6892,217.1488,217.388,8581.0
2018-09-06 10:15:00,245.29,245.66,245.14,245.66,8253.0,217.2994,217.6272,217.1665,217.6272,8253.0
2018-09-06 10:20:00,245.69,246.04,245.55,245.99,10944.0,217.6538,217.9638,217.5297,217.9195,10944.0
2018-09-06 10:25:00,246.04,246.21,245.86,246.2,12378.0,217.9638,218.1144,217.8044,218.1056,12378.0
2018-09-06 10:30:00,246.16,246.19,245.8,245.93,4335.0,218.0701,218.0967,217.7512,217.8664,4335.0
2018-09-06 10:35:00,245.8,246.25,245.76,246.25,4813.0,217.7512,218.1499,217.7158,218.1499,4813.0
2018-09-06 10:40:00,246.23,246.39,245.99,246.19,8738.0,218.1321,218.2739,217.9195,218.0967,8738.0
2018-09-06 10:45:00,246.21,246.21,245.27,245.44,16247.0,218.1144,218.1144,217.2817,217.4323,16247.0
2018-09-06 10:50:00,245.49,245.67,245.3,245.3,17304.0,217.4766,217.636,217.3083,217.3083,17304.0
2018-09-06 10:55:00,245.28,245.88,245.19,245.59,7414.0,217.2905,217.8221,217.2108,217.5652,7414.0
2018-09-06 11:00:00,245.55,245.65,244.74,244.75,3680.0,217.5297,217.6183,216.8122,216.821,3680.0
2018-09-06 11:05:00,244.75,244.94,244.57,244.79,7470.0,216.821,216.9893,216.6616,216.8565,7470.0
2018-09-06 11:10:00,244.75,245.03,244.66,244.69,15235.0,216.821,217.0691,216.7413,216.7679,15235.0
2018-09-06 11:15:00,244.69,244.89,244.47,244.47,6616.0,216.7679,216.9451,216.573,216.573,6616.0
2018-09-06 11:20:00,244.49,244.78,244.29,244.78,5823.0,216.5907,216.8476,216.4135,216.8476,5823.0
2018-09-06 11:25:00,244.74,244.91,244.67,244.69,6100.0,216.8122,216.9628,216.7502,216.7679,6100.0
2018-09-06 11:30:00,244.71,245.18,244.69,245.11,5735.0,216.7856,217.202,216.7679,217.1399,5735.0
2018-09-06 11:35:00,245.13,245.24,244.91,245.13,5621.0,217.1577,217.2551,216.9628,217.1577,5621.0
2018-09-06 11:40:00,245.2,245.4,245.18,245.21,6136.0,217.2197,217.3969,217.202,217.2285,6136.0
2018-09-06 11:45:00,245.22,245.51,245.22,245.49,4972.0,217.2374,217.4943,217.2374,217.4766,4972.0
2018-09-06 11:50:00,245.53,245.87,245.49,245.76,7832.0,217.512,217.8132,217.4766,217.7158,7832.0
2018-09-06 11:55:00,245.68,245.97,245.58,245.85,5877.0,217.6449,217.9018,217.5563,217.7955,5877.0
2018-09-06 12:00:00,245.78,245.82,245.62,245.67,4215.0,217.7335,217.7689,217.5918,217.636,4215.0
2018-09-06 12:05:00,245.7,245.89,245.7,245.89,2100.0,217.6626,217.8309,217.6626,217.8309,2100.0
2018-09-06 12:10:00,245.86,245.89,245.71,245.82,5113.0,217.8044,217.8309,217.6715,217.7689,5113.0
2018-09-06 12:15:00,245.81,245.91,245.73,245.73,2735.0,217.7601,217.8487,217.6892,217.6892,2735.0
2018-09-06 12:20:00,245.77,245.81,245.59,245.63,3540.0,217.7246,217.7601,217.5652,217.6006,3540.0
2018-09-06 12:25:00,245.68,245.8,245.62,245.62,4315.0,217.6449,217.7512,217.5918,217.5918,4315.0
2018-09-06 12:30:00,245.68,245.82,245.6,245.64,7451.0,217.6449,217.7689,217.574,217.6095,7451.0
2018-09-06 12:35:00,245.65,245.76,245.43,245.49,3248.0,217.6183,217.7158,217.4234,217.4766,3248.0
2018-09-06 12:40:00,245.41,245.63,245.41,245.46,4304.0,217.4057,217.6006,217.4057,217.45,4304.0
2018-09-06 12:45:00,245.55,245.69,245.5,245.5,4241.0,217.5297,217.6538,217.4854,217.4854,4241.0
2018-09-06 12:50:00,245.54,245.56,245.21,245.21,6654.0,217.5209,217.5386,217.2285,217.2285,6654.0
2018-09-06 12:55:00,245.25,245.25,245.02,245.04,2110.0,217.264,217.264,217.0602,217.0779,2110.0
2018-09-06 13:00:00,245.01,245.12,244.78,244.87,4890.0,217.0514,217.1488,216.8476,216.9273,4890.0
2018-09-06 13:05:00,244.84,245.24,244.81,244.99,4480.0,216.9008,217.2551,216.8742,217.0336,4480.0
2018-09-06 13:10:00,244.95,245.16,244.84,245.06,6014.0,216.9982,217.1842,216.9008,217.0957,6014.0
2018-09-06 13:15:00,245.08,245.36,245.08,245.32,1635.0,217.1134,217.3614,217.1134,217.326,1635.0
2018-09-06 13:20:00,245.28,245.36,245.26,245.28,3194.0,217.2905,217.3614,217.2728,217.2905,3194.0
2018-09-06 13:25:00,245.37,245.45,245.34,245.42,2373.0,217.3703,217.4412,217.3437,217.4146,2373.0
2018-09-06 13:30:00,245.34,245.58,245.33,245.53,5469.0,217.3437,217.5563,217.3348,217.512,5469.0
2018-09-06 13:35:00,245.59,245.92,245.57,245.76,7268.0,217.5652,217.8575,217.5475,217.7158,7268.0
2018-09-06 13:40:00,245.8,245.84,245.59,245.59,6970.0,217.7512,217.7866,217.5652,217.5652,6970.0
2018-09-06 13:45:00,245.64,245.68,245.48,245.48,1824.0,217.6095,217.6449,217.4677,217.4677,1824.0
2018-09-06 13:50:00,245.52,245.61,245.47,245.51,4445.0,217.5032,217.5829,217.4589,217.4943,4445.0
2018-09-06 13:55:00,245.61,245.61,245.49,245.55,2342.0,217.5829,217.5829,217.4766,217.5297,2342.0
2018-09-06 14:00:00,245.59,245.65,245.5,245.61,11587.0,217.5652,217.6183,217.4854,217.5829,11587.0
2018-09-06 14:05:00,245.54,245.83,245.51,245.81,6171.0,217.5209,217.7778,217.4943,217.7601,6171.0
2018-09-06 14:10:00,245.94,246.05,245.8,246.0,7816.0,217.8752,217.9727,217.7512,217.9284,7816.0
2018-09-06 14:15:00,245.93,246.0,245.87,245.95,4100.0,217.8664,217.9284,217.8132,217.8841,4100.0
2018-09-06 14:20:00,245.9,245.95,245.84,245.87,2704.0,217.8398,217.8841,217.7866,217.8132,2704.0
2018-09-06 14:25:00,245.87,245.94,245.81,245.88,2315.0,217.8132,217.8752,217.7601,217.8221,2315.0
2018-09-06 14:30:00,245.91,246.2,245.86,246.2,5419.0,217.8487,218.1056,217.8044,218.1056,5419.0
2018-09-06 14:35:00,246.24,246.27,246.0,246.27,5116.0,218.141,218.1676,217.9284,218.1676,5116.0
2018-09-06 14:40:00,246.21,246.35,246.21,246.35,5458.0,218.1144,218.2384,218.1144,218.2384,5458.0
2018-09-06 14:45:00,246.38,246.42,246.08,246.19,4377.0,218.265,218.3005,217.9993,218.0967,4377.0
2018-09-06 14:50:00,246.13,246.32,246.13,246.32,5250.0,218.0436,218.2119,218.0436,218.2119,5250.0
2018-09-06 14:55:00,246.32,246.4,246.26,246.36,5614.0,218.2119,218.2827,218.1587,218.2473,5614.0
2018-09-06 15:00:00,246.4,246.69,246.28,246.68,10413.0,218.2827,218.5397,218.1764,218.5308,10413.0
2018-09-06 15:05:00,246.6,246.86,246.57,246.79,9820.0,218.4599,218.6903,218.4333,218.6282,9820.0
2018-09-06 15:10:00,246.79,246.91,246.73,246.91,8097.0,218.6282,218.7345,218.5751,218.7345,8097.0
2018-09-06 15:15:00,246.89,246.99,246.69,246.7,7514.0,218.7168,218.8054,218.5397,218.5485,7514.0
2018-09-06 15:20:00,246.78,246.87,246.74,246.87,6437.0,218.6194,218.6991,218.5839,218.6991,6437.0
2018-09-06 15:25:00,246.85,247.02,246.84,247.01,7364.0,218.6814,218.832,218.6725,218.8231,7364.0
2018-09-06 15:30:00,247.03,247.13,246.82,246.89,9378.0,218.8409,218.9294,218.6548,218.7168,9378.0
2018-09-06 15:35:00,246.87,246.96,246.68,246.68,10020.0,218.6991,218.7788,218.5308,218.5308,10020.0
2018-09-06 15:40:00,246.66,246.73,246.41,246.42,8891.0,218.5131,218.5751,218.2916,218.3005,8891.0
2018-09-06 15:45:00,246.34,246.46,246.27,246.44,10807.0,218.2296,218.3359,218.1676,218.3182,10807.0
2018-09-06 15:50:00,246.42,246.43,246.26,246.29,17154.0,218.3005,218.3093,218.1587,218.1853,17154.0
2018-09-06 15:55:00,246.3,246.44,246.11,246.2,41056.0,218.1942,218.3182,218.0258,218.1056,41056.0
2018-09-07 09:30:00,245.0,246.7,244.8,246.19,22123.0,217.6161,219.126,217.4384,218.673,22123.0
2018-09-07 09:35:00,245.94,245.98,245.17,245.44,6199.0,218.451,218.4865,217.7671,218.0069,6199.0
2018-09-07 09:40:00,245.63,246.16,245.55,245.95,6742.0,218.1756,218.6464,218.1046,218.4599,6742.0
2018-09-07 09:45:00,246.06,246.99,246.06,246.62,4320.0,218.5576,219.3836,218.5576,219.055,4320.0
2018-09-07 09:50:00,246.75,247.3,246.57,247.3,7015.0,219.1705,219.659,219.0106,219.659,7015.0
2018-09-07 09:55:00,247.38,247.46,247.01,247.11,5495.0,219.73,219.8011,219.4014,219.4902,5495.0
2018-09-07 10:00:00,247.21,247.39,246.74,246.88,11653.0,219.579,219.7389,219.1616,219.2859,11653.0
2018-09-07 10:05:00,246.95,247.52,246.94,247.43,6612.0,219.3481,219.8544,219.3392,219.7745,6612.0
2018-09-07 10:10:00,247.43,248.01,247.43,247.64,86994.0,219.7745,220.2896,219.7745,219.961,86994.0
2018-09-07 10:15:00,247.63,247.76,247.45,247.45,3704.0,219.9521,220.0676,219.7922,219.7922,3704.0
2018-09-07 10:20:00,247.41,247.84,247.31,247.65,7678.0,219.7567,220.1386,219.6679,219.9699,7678.0
2018-09-07 10:25:00,247.85,247.9,247.61,247.61,4513.0,220.1475,220.1919,219.9343,219.9343,4513.0
2018-09-07 10:30:00,247.56,247.69,247.27,247.66,4250.0,219.8899,220.0054,219.6323,219.9787,4250.0
2018-09-07 10:35:00,247.81,247.9,247.44,247.44,9948.0,220.112,220.1919,219.7833,219.7833,9948.0
2018-09-07 10:40:00,247.46,247.59,247.34,247.47,12995.0,219.8011,219.9166,219.6945,219.81,12995.0
2018-09-07 10:45:00,247.46,247.55,247.3,247.55,15169.0,219.8011,219.881,219.659,219.881,15169.0
2018-09-07 10:50:00,247.55,247.6,247.33,247.55,19870.0,219.881,219.9255,219.6856,219.881,19870.0
2018-09-07 10:55:00,247.6,247.68,247.41,247.44,21444.0,219.9255,219.9965,219.7567,219.7833,21444.0
2018-09-07 11:00:00,247.47,247.49,247.35,247.46,22666.0,219.81,219.8277,219.7034,219.8011,22666.0
2018-09-07 11:05:00,247.45,247.67,247.43,247.6,5819.0,219.7922,219.9876,219.7745,219.9255,5819.0
2018-09-07 11:10:00,247.5,247.5,247.35,247.44,1920.0,219.8366,219.8366,219.7034,219.7833,1920.0
2018-09-07 11:15:00,247.45,247.58,247.28,247.46,7094.0,219.7922,219.9077,219.6412,219.8011,7094.0
2018-09-07 11:20:00,247.49,247.54,247.15,247.15,4056.0,219.8277,219.8722,219.5257,219.5257,4056.0
2018-09-07 11:25:00,247.15,247.59,247.15,247.53,2504.0,219.5257,219.9166,219.5257,219.8633,2504.0
2018-09-07 11:30:00,247.6,247.7,247.55,247.7,2958.0,219.9255,220.0143,219.881,220.0143,2958.0
2018-09-07 11:35:00,247.72,248.1,247.71,248.05,13094.0,220.032,220.3696,220.0232,220.3252,13094.0
2018-09-07 11:40:00,248.07,248.17,247.97,248.12,7317.0,220.3429,220.4317,220.2541,220.3873,7317.0
2018-09-07 11:45:00,248.1,248.33,248.06,248.29,6330.0,220.3696,220.5739,220.334,220.5383,6330.0
2018-09-07 11:50:00,248.22,248.28,247.96,248.08,10192.0,220.4762,220.5294,220.2452,220.3518,10192.0
2018-09-07 11:55:00,248.08,248.25,247.97,248.05,9520.0,220.3518,220.5028,220.2541,220.3252,9520.0
2018-09-07 12:00:00,248.11,248.14,247.87,247.9,6300.0,220.3784,220.4051,220.1653,220.1919,6300.0
2018-09-07 12:05:00,247.9,247.92,246.65,246.91,11783.0,220.1919,220.2097,219.0816,219.3126,11783.0
2018-09-07 12:10:00,246.95,247.12,246.78,247.02,4621.0,219.3481,219.4991,219.1971,219.4103,4621.0
2018-09-07 12:15:00,247.14,247.15,246.8,246.99,4667.0,219.5169,219.5257,219.2149,219.3836,4667.0
2018-09-07 12:20:00,246.95,247.01,246.81,246.86,8524.0,219.3481,219.4014,219.2238,219.2682,8524.0
2018-09-07 12:25:00,246.86,246.86,246.36,246.36,35084.0,219.2682,219.2682,218.824,218.824,35084.0
2018-09-07 12:30:00,246.3,246.6,246.13,246.13,5742.0,218.7708,219.0372,218.6198,218.6198,5742.0
2018-09-07 12:35:00,246.02,246.1,245.85,245.9,4240.0,218.5221,218.5931,218.3711,218.4155,4240.0
2018-09-07 12:40:00,245.82,245.9,245.17,245.17,14313.0,218.3444,218.4155,217.7671,217.7671,14313.0
2018-09-07 12:45:00,245.28,245.36,244.8,245.08,16720.0,217.8648,217.9358,217.4384,217.6871,16720.0
2018-09-07 12:50:00,245.13,245.32,245.03,245.14,7955.0,217.7315,217.9003,217.6427,217.7404,7955.0
2018-09-07 12:55:00,245.25,245.28,244.97,244.98,12709.0,217.8381,217.8648,217.5894,217.5983,12709.0
2018-09-07 13:00:00,245.02,245.04,244.63,244.65,10520.0,217.6338,217.6516,217.2874,217.3052,10520.0
2018-09-07 13:05:00,244.65,244.67,244.43,244.58,4586.0,217.3052,217.3229,217.1098,217.243,4586.0
2018-09-07 13:10:00,244.74,244.74,244.57,244.59,2777.0,217.3851,217.3851,217.2341,217.2519,2777.0
2018-09-07 13:15:00,244.52,244.6,244.3,244.3,4395.0,217.1897,217.2608,216.9943,216.9943,4395.0
2018-09-07 13:20:00,244.12,244.3,244.05,244.19,2976.0,216.8344,216.9943,216.7722,216.8966,2976.0
2018-09-07 13:25:00,244.2,244.74,244.12,244.7,5120.0,216.9055,217.3851,216.8344,217.3496,5120.0
2018-09-07 13:30:00,244.67,244.71,244.42,244.48,4829.0,217.3229,217.3585,217.1009,217.1542,4829.0
2018-09-07 13:35:00,244.53,244.53,244.25,244.33,5950.0,217.1986,217.1986,216.9499,217.0209,5950.0
2018-09-07 13:40:00,244.37,244.42,244.2,244.22,2800.0,217.0565,217.1009,216.9055,216.9232,2800.0
2018-09-07 13:45:00,244.14,244.36,244.14,244.19,3837.0,216.8522,217.0476,216.8522,216.8966,3837.0
2018-09-07 13:50:00,244.15,244.47,244.14,244.35,13148.0,216.8611,217.1453,216.8522,217.0387,13148.0
2018-09-07 13:55:00,244.38,244.5,244.29,244.47,16750.0,217.0654,217.1719,216.9854,217.1453,16750.0
2018-09-07 14:00:00,244.37,244.91,244.36,244.78,9411.0,217.0565,217.5361,217.0476,217.4206,9411.0
2018-09-07 14:05:00,244.79,245.03,244.79,245.03,6878.0,217.4295,217.6427,217.4295,217.6427,6878.0
2018-09-07 14:10:00,245.18,245.84,245.18,245.83,7200.0,217.7759,218.3622,217.7759,218.3533,7200.0
2018-09-07 14:15:00,245.75,245.75,245.33,245.38,8769.0,218.2822,218.2822,217.9092,217.9536,8769.0
2018-09-07 14:20:00,245.34,245.62,245.29,245.59,4355.0,217.9181,218.1668,217.8736,218.1401,4355.0
2018-09-07 14:25:00,245.64,245.96,245.64,245.96,2886.0,218.1845,218.4688,218.1845,218.4688,2886.0
2018-09-07 14:30:00,245.99,246.13,245.96,246.04,8278.0,218.4954,218.6198,218.4688,218.5398,8278.0
2018-09-07 14:35:00,245.96,246.22,245.94,246.16,4632.0,218.4688,218.6997,218.451,218.6464,4632.0
2018-09-07 14:40:00,246.18,246.27,245.95,246.07,5644.0,218.6642,218.7441,218.4599,218.5665,5644.0
2018-09-07 14:45:00,246.16,246.34,246.16,246.27,3351.0,218.6464,218.8063,218.6464,218.7441,3351.0
2018-09-07 14:50:00,246.22,246.27,246.11,246.15,5700.0,218.6997,218.7441,218.602,218.6375,5700.0
2018-09-07 14:55:00,246.18,246.55,246.14,246.51,5993.0,218.6642,218.9928,218.6286,218.9573,5993.0
2018-09-07 15:00:00,246.45,246.49,246.32,246.49,7057.0,218.904,218.9395,218.7885,218.9395,7057.0
2018-09-07 15:05:00,246.5,246.5,246.11,246.27,4301.0,218.9484,218.9484,218.602,218.7441,4301.0
2018-09-07 15:10:00,246.26,246.44,246.25,246.38,4315.0,218.7352,218.8951,218.7263,218.8418,4315.0
2018-09-07 15:15:00,246.29,246.33,246.26,246.28,5816.0,218.7619,218.7974,218.7352,218.753,5816.0
2018-09-07 15:20:00,246.23,246.33,246.0,246.08,7698.0,218.7086,218.7974,218.5043,218.5753,7698.0
2018-09-07 15:25:00,246.13,246.37,246.09,246.32,6060.0,218.6198,218.8329,218.5842,218.7885,6060.0
2018-09-07 15:30:00,246.3,246.31,245.95,246.15,6899.0,218.7708,218.7796,218.4599,218.6375,6899.0
2018-09-07 15:35:00,246.11,246.11,245.71,245.83,8841.0,218.602,218.602,218.2467,218.3533,8841.0
2018-09-07 15:40:00,245.87,246.13,245.82,246.01,7490.0,218.3888,218.6198,218.3444,218.5132,7490.0
2018-09-07 15:45:00,245.94,246.27,245.9,246.04,16789.0,218.451,218.7441,218.4155,218.5398,16789.0
2018-09-07 15:50:00,245.98,246.03,245.82,245.95,17264.0,218.4865,218.5309,218.3444,218.4599,17264.0
2018-09-07 15:55:00,246.0,246.25,245.83,245.99,57478.0,218.5043,218.7263,218.3533,218.4954,57478.0
2018-09-10 09:30:00,246.08,247.3,245.53,246.72,28075.0,218.5753,219.659,218.0868,219.1438,28075.0
2018-09-10 09:35:00,247.05,248.46,247.05,248.46,28640.0,219.4369,220.6893,219.4369,220.6893,28640.0
2018-09-10 09:40:00,248.3,249.04,248.21,248.84,17929.0,220.5472,221.2045,220.4673,221.0269,17929.0
2018-09-10 09:45:00,248.75,249.38,248.67,249.38,16430.0,220.9469,221.5065,220.8759,221.5065,16430.0
2018-09-10 09:50:00,249.35,249.72,248.9,249.22,20532.0,221.4799,221.8085,221.0801,221.3644,20532.0
2018-09-10 09:55:00,249.06,249.47,248.79,249.27,15014.0,221.2223,221.5864,220.9824,221.4088,15014.0
2018-09-10 10:00:00,249.26,249.3,248.8,248.88,13625.0,221.3999,221.4354,220.9913,221.0624,13625.0
2018-09-10 10:05:00,248.88,249.2,248.43,249.13,14789.0,221.0624,221.3466,220.6627,221.2844,14789.0
2018-09-10 10:10:00,249.17,249.4,248.95,249.3,29101.0,221.32,221.5243,221.1246,221.4354,29101.0
2018-09-10 10:15:00,249.27,250.11,249.23,250.05,19604.0,221.4088,222.1549,221.3733,222.1016,19604.0
2018-09-10 10:20:00,249.97,250.24,249.83,250.01,6555.0,222.0306,222.2704,221.9062,222.0661,6555.0
2018-09-10 10:25:00,249.88,250.05,249.36,250.0,7979.0,221.9506,222.1016,221.4887,222.0572,7979.0
2018-09-10 10:30:00,250.01,250.34,249.79,250.23,11636.0,222.0661,222.3592,221.8707,222.2615,11636.0
2018-09-10 10:35:00,250.22,250.39,250.01,250.14,13513.0,222.2526,222.4036,222.0661,222.1816,13513.0
2018-09-10 10:40:00,250.13,250.47,249.93,250.4,13948.0,222.1727,222.4747,221.995,222.4125,13948.0
2018-09-10 10:45:00,250.42,250.49,250.22,250.28,17007.0,222.4303,222.4924,222.2526,222.3059,17007.0
2018-09-10 10:50:00,250.34,250.53,250.12,250.36,9305.0,222.3592,222.528,222.1638,222.377,9305.0
2018-09-10 10:55:00,250.4,250.4,250.0,250.24,14392.0,222.4125,222.4125,222.0572,222.2704,14392.0
2018-09-10 11:00:00,250.14,250.24,249.87,250.19,12135.0,222.1816,222.2704,221.9417,222.226,12135.0
2018-09-10 11:05:00,250.16,250.55,250.06,250.47,8476.0,222.1993,222.5457,222.1105,222.4747,8476.0
2018-09-10 11:10:00,250.4,250.47,250.24,250.31,11084.0,222.4125,222.4747,222.2704,222.3326,11084.0
2018-09-10 11:15:00,250.16,250.62,250.16,250.62,8440.0,222.1993,222.6079,222.1993,222.6079,8440.0
2018-09-10 11:20:00,250.6,250.98,250.6,250.86,8116.0,222.5901,222.9277,222.5901,222.8211,8116.0
2018-09-10 11:25:00,250.96,250.96,250.71,250.79,7635.0,222.9099,222.9099,222.6878,222.7589,7635.0
2018-09-10 11:30:00,250.77,250.77,250.35,250.46,6220.0,222.7411,222.7411,222.3681,222.4658,6220.0
2018-09-10 11:35:00,250.4,250.4,249.86,249.93,18674.0,222.4125,222.4125,221.9328,221.995,18674.0
2018-09-10 11:40:00,249.94,250.13,249.73,250.13,6908.0,222.0039,222.1727,221.8174,222.1727,6908.0
2018-09-10 11:45:00,250.08,250.18,250.0,250.18,3874.0,222.1283,222.2171,222.0572,222.2171,3874.0
2018-09-10 11:50:00,250.17,250.43,250.11,250.12,4960.0,222.2082,222.4391,222.1549,222.1638,4960.0
2018-09-10 11:55:00,250.15,250.21,249.83,250.14,8817.0,222.1904,222.2437,221.9062,222.1816,8817.0
2018-09-10 12:00:00,250.21,250.37,250.1,250.24,4862.0,222.2437,222.3858,222.146,222.2704,4862.0
2018-09-10 12:05:00,250.21,250.36,250.08,250.29,3651.0,222.2437,222.377,222.1283,222.3148,3651.0
2018-09-10 12:10:00,250.26,250.42,250.23,250.38,6414.0,222.2881,222.4303,222.2615,222.3947,6414.0
2018-09-10 12:15:00,250.22,250.32,250.08,250.09,2615.0,222.2526,222.3414,222.1283,222.1371,2615.0
2018-09-10 12:20:00,250.0,250.11,249.95,250.07,5373.0,222.0572,222.1549,222.0128,222.1194,5373.0
2018-09-10 12:25:00,250.04,250.13,249.71,249.75,6196.0,222.0927,222.1727,221.7996,221.8351,6196.0
2018-09-10 12:30:00,249.73,249.79,249.54,249.73,5998.0,221.8174,221.8707,221.6486,221.8174,5998.0
2018-09-10 12:35:00,249.72,249.72,249.51,249.54,3500.0,221.8085,221.8085,221.622,221.6486,3500.0
2018-09-10 12:40:00,249.53,249.74,249.48,249.5,3197.0,221.6397,221.8263,221.5953,221.6131,3197.0
2018-09-10 12:45:00,249.57,249.67,249.5,249.51,5000.0,221.6753,221.7641,221.6131,221.622,5000.0
2018-09-10 12:50:00,249.48,249.52,249.42,249.44,2908.0,221.5953,221.6309,221.542,221.5598,2908.0
2018-09-10 12:55:00,249.35,249.41,249.15,249.28,7796.0,221.4799,221.5331,221.3022,221.4177,7796.0
2018-09-10 13:00:00,249.28,249.3,249.1,249.21,3949.0,221.4177,221.4354,221.2578,221.3555,3949.0
2018-09-10 13:05:00,249.23,249.33,249.14,249.22,10800.0,221.3733,221.4621,221.2933,221.3644,10800.0
2018-09-10 13:10:00,249.25,249.25,249.07,249.15,8713.0,221.391,221.391,221.2311,221.3022,8713.0
2018-09-10 13:15:00,249.14,249.21,249.09,249.15,4263.0,221.2933,221.3555,221.2489,221.3022,4263.0
2018-09-10 13:20:00,249.17,249.35,249.13,249.33,6977.0,221.32,221.4799,221.2844,221.4621,6977.0
2018-09-10 13:25:00,249.34,249.59,249.34,249.54,7489.0,221.471,221.693,221.471,221.6486,7489.0
2018-09-10 13:30:00,249.63,249.64,249.48,249.5,4419.0,221.7286,221.7374,221.5953,221.6131,4419.0
2018-09-10 13:35:00,249.52,249.65,249.5,249.65,3400.0,221.6309,221.7463,221.6131,221.7463,3400.0
2018-09-10 13:40:00,249.63,249.8,249.61,249.62,3606.0,221.7286,221.8796,221.7108,221.7197,3606.0
2018-09-10 13:45:00,249.73,249.73,249.42,249.56,4885.0,221.8174,221.8174,221.542,221.6664,4885.0
2018-09-10 13:50:00,249.56,249.6,249.42,249.46,4578.0,221.6664,221.7019,221.542,221.5776,4578.0
2018-09-10 13:55:00,249.51,249.55,249.35,249.52,4083.0,221.622,221.6575,221.4799,221.6309,4083.0
2018-09-10 14:00:00,249.48,249.81,249.36,249.81,16886.0,221.5953,221.8884,221.4887,221.8884,16886.0
2018-09-10 14:05:00,249.75,249.83,249.65,249.73,5783.0,221.8351,221.9062,221.7463,221.8174,5783.0
2018-09-10 14:10:00,249.73,249.92,249.73,249.92,6790.0,221.8174,221.9861,221.8174,221.9861,6790.0
2018-09-10 14:15:00,249.9,250.0,249.83,249.95,3931.0,221.9684,222.0572,221.9062,222.0128,3931.0
2018-09-10 14:20:00,249.84,249.9,249.8,249.88,5284.0,221.9151,221.9684,221.8796,221.9506,5284.0
2018-09-10 14:25:00,249.82,250.18,249.79,250.16,6543.0,221.8973,222.2171,221.8707,222.1993,6543.0
2018-09-10 14:30:00,250.26,250.32,250.08,250.08,5616.0,222.2881,222.3414,222.1283,222.1283,5616.0
2018-09-10 14:35:00,250.1,250.32,250.1,250.29,2874.0,222.146,222.3414,222.146,222.3148,2874.0
2018-09-10 14:40:00,250.23,250.23,250.09,250.2,3715.0,222.2615,222.2615,222.1371,222.2348,3715.0
2018-09-10 14:45:00,250.19,250.19,249.93,249.94,6930.0,222.226,222.226,221.995,222.0039,6930.0
2018-09-10 14:50:00,249.91,249.95,249.77,249.83,4655.0,221.9773,222.0128,221.8529,221.9062,4655.0
2018-09-10 14:55:00,249.83,249.84,249.71,249.79,5491.0,221.9062,221.9151,221.7996,221.8707,5491.0
2018-09-10 15:00:00,249.84,250.19,249.84,250.15,6200.0,221.9151,222.226,221.9151,222.1904,6200.0
2018-09-10 15:05:00,250.15,250.27,250.11,250.18,9710.0,222.1904,222.297,222.1549,222.2171,9710.0
2018-09-10 15:10:00,250.18,250.32,250.11,250.18,11432.0,222.2171,222.3414,222.1549,222.2171,11432.0
2018-09-10 15:15:00,250.14,250.14,249.86,250.03,5490.0,222.1816,222.1816,221.9328,222.0838,5490.0
2018-09-10 15:20:00,249.97,250.03,249.91,249.96,6532.0,222.0306,222.0838,221.9773,222.0217,6532.0
2018-09-10 15:25:00,249.98,250.08,249.86,250.03,10516.0,222.0394,222.1283,221.9328,222.0838,10516.0
2018-09-10 15:30:00,250.0,250.04,249.85,249.86,7625.0,222.0572,222.0927,221.924,221.9328,7625.0
2018-09-10 15:35:00,249.85,249.93,249.79,249.82,9388.0,221.924,221.995,221.8707,221.8973,9388.0
2018-09-10 15:40:00,249.82,249.98,249.68,249.95,9012.0,221.8973,222.0394,221.773,222.0128,9012.0
2018-09-10 15:45:00,249.89,249.96,249.76,249.82,20105.0,221.9595,222.0217,221.844,221.8973,20105.0
2018-09-10 15:50:00,249.77,249.77,249.41,249.44,21995.0,221.8529,221.8529,221.5331,221.5598,21995.0
2018-09-10 15:55:00,249.44,249.57,249.36,249.47,63857.0,221.5598,221.6753,221.4887,221.5864,63857.0
2018-09-11 09:30:00,248.89,248.89,247.3,248.81,19320.0,221.0713,221.0713,219.659,221.0002,19320.0
2018-09-11 09:35:00,248.7,248.9,248.27,248.58,4695.0,220.9025,221.0801,220.5206,220.7959,4695.0
2018-09-11 09:40:00,248.52,248.8,248.0,248.52,10895.0,220.7426,220.9913,220.2807,220.7426,10895.0
2018-09-11 09:45:00,248.77,249.29,248.58,249.19,8659.0,220.9647,221.4266,220.7959,221.3377,8659.0
2018-09-11 09:50:00,249.3,250.14,249.13,249.92,20539.0,221.4354,222.1816,221.2844,221.9861,20539.0
2018-09-11 09:55:00,249.89,249.94,249.49,249.81,8574.0,221.9595,222.0039,221.6042,221.8884,8574.0
2018-09-11 10:00:00,249.83,249.93,249.6,249.65,7078.0,221.9062,221.995,221.7019,221.7463,7078.0
2018-09-11 10:05:00,249.6,249.87,249.54,249.59,6657.0,221.7019,221.9417,221.6486,221.693,6657.0
2018-09-11 10:10:00,249.62,249.68,249.06,249.17,7154.0,221.7197,221.773,221.2223,221.32,7154.0
2018-09-11 10:15:00,249.11,249.11,248.71,248.71,11211.0,221.2667,221.2667,220.9114,220.9114,11211.0
2018-09-11 10:20:00,248.67,248.88,248.54,248.74,6201.0,220.8759,221.0624,220.7604,220.938,6201.0
2018-09-11 10:25:00,248.7,248.81,248.56,248.73,4865.0,220.9025,221.0002,220.7782,220.9292,4865.0
2018-09-11 10:30:00,248.75,248.87,248.47,248.51,12131.0,220.9469,221.0535,220.6982,220.7337,12131.0
2018-09-11 10:35:00,248.57,248.73,248.12,248.15,6197.0,220.787,220.9292,220.3873,220.414,6197.0
2018-09-11 10:40:00,248.26,248.39,248.05,248.09,4587.0,220.5117,220.6272,220.3252,220.3607,4587.0
2018-09-11 10:45:00,248.12,248.49,248.1,248.48,7839.0,220.3873,220.716,220.3696,220.7071,7839.0
2018-09-11 10:50:00,248.54,248.86,248.53,248.71,7901.0,220.7604,221.0446,220.7515,220.9114,7901.0
2018-09-11 10:55:00,248.75,248.96,248.68,248.86,14137.0,220.9469,221.1334,220.8847,221.0446,14137.0
2018-09-11 11:00:00,248.94,249.5,248.9,249.36,15595.0,221.1157,221.6131,221.0801,221.4887,15595.0
2018-09-11 11:05:00,249.37,249.51,249.33,249.46,1762.0,221.4976,221.622,221.4621,221.5776,1762.0
2018-09-11 11:10:00,249.48,249.5,249.22,249.22,10037.0,221.5953,221.6131,221.3644,221.3644,10037.0
2018-09-11 11:15:00,249.31,249.4,249.19,249.3,4934.0,221.4443,221.5243,221.3377,221.4354,4934.0
2018-09-11 11:20:00,249.29,249.48,249.29,249.48,1867.0,221.4266,221.5953,221.4266,221.5953,1867.0
2018-09-11 11:25:00,249.44,249.49,249.19,249.19,4796.0,221.5598,221.6042,221.3377,221.3377,4796.0
2018-09-11 11:30:00,249.27,249.31,249.06,249.06,6160.0,221.4088,221.4443,221.2223,221.2223,6160.0
2018-09-11 11:35:00,249.05,249.06,248.85,249.0,9543.0,221.2134,221.2223,221.0357,221.169,9543.0
2018-09-11 11:40:00,248.94,249.06,248.83,248.88,7017.0,221.1157,221.2223,221.018,221.0624,7017.0
2018-09-11 11:45:00,248.88,248.97,248.75,248.93,4632.0,221.0624,221.1423,220.9469,221.1068,4632.0
2018-09-11 11:50:00,248.92,249.29,248.92,249.29,10031.0,221.0979,221.4266,221.0979,221.4266,10031.0
2018-09-11 11:55:00,249.22,249.57,249.2,249.45,5897.0,221.3644,221.6753,221.3466,221.5687,5897.0
2018-09-11 12:00:00,249.43,249.54,249.36,249.5,4918.0,221.5509,221.6486,221.4887,221.6131,4918.0
2018-09-11 12:05:00,249.54,249.73,249.44,249.69,9839.0,221.6486,221.8174,221.5598,221.7819,9839.0
2018-09-11 12:10:00,249.59,249.63,249.5,249.54,3654.0,221.693,221.7286,221.6131,221.6486,3654.0
2018-09-11 12:15:00,249.48,249.63,249.36,249.41,4740.0,221.5953,221.7286,221.4887,221.5331,4740.0
2018-09-11 12:20:00,249.46,249.71,249.44,249.66,3911.0,221.5776,221.7996,221.5598,221.7552,3911.0
2018-09-11 12:25:00,249.64,249.64,249.51,249.55,2100.0,221.7374,221.7374,221.622,221.6575,2100.0
2018-09-11 12:30:00,249.54,249.59,249.45,249.48,4863.0,221.6486,221.693,221.5687,221.5953,4863.0
2018-09-11 12:35:00,249.44,249.5,249.31,249.47,5212.0,221.5598,221.6131,221.4443,221.5864,5212.0
2018-09-11 12:40:00,249.39,249.39,249.2,249.23,2646.0,221.5154,221.5154,221.3466,221.3733,2646.0
2018-09-11 12:45:00,249.1,249.1,248.91,248.98,2984.0,221.2578,221.2578,221.089,221.1512,2984.0
2018-09-11 12:50:00,248.91,249.1,248.91,249.05,4657.0,221.089,221.2578,221.089,221.2134,4657.0
2018-09-11 12:55:00,249.06,249.39,249.06,249.33,12758.0,221.2223,221.5154,221.2223,221.4621,12758.0
2018-09-11 13:00:00,249.3,249.32,249.04,249.1,3280.0,221.4354,221.4532,221.2045,221.2578,3280.0
2018-09-11 13:05:00,249.11,249.23,249.1,249.16,1971.0,221.2667,221.3733,221.2578,221.3111,1971.0
2018-09-11 13:10:00,249.11,249.2,249.0,249.0,3303.0,221.2667,221.3466,221.169,221.169,3303.0
2018-09-11 13:15:00,248.97,249.16,248.97,249.03,3881.0,221.1423,221.3111,221.1423,221.1956,3881.0
2018-09-11 13:20:00,248.94,249.03,248.76,248.86,5849.0,221.1157,221.1956,220.9558,221.0446,5849.0
2018-09-11 13:25:00,248.89,248.99,248.85,248.91,2020.0,221.0713,221.1601,221.0357,221.089,2020.0
2018-09-11 13:30:00,248.86,249.0,248.79,248.98,4389.0,221.0446,221.169,220.9824,221.1512,4389.0
2018-09-11 13:35:00,249.0,249.15,248.97,249.15,3815.0,221.169,221.3022,221.1423,221.3022,3815.0
2018-09-11 13:40:00,249.17,249.27,248.95,248.95,7860.0,221.32,221.4088,221.1246,221.1246,7860.0
2018-09-11 13:45:00,248.92,249.04,248.89,248.96,4381.0,221.0979,221.2045,221.0713,221.1334,4381.0
2018-09-11 13:50:00,248.94,249.11,248.91,249.02,3699.0,221.1157,221.2667,221.089,221.1867,3699.0
2018-09-11 13:55:00,248.95,249.11,248.95,249.0,3287.0,221.1246,221.2667,221.1246,221.169,3287.0
2018-09-11 14:00:00,248.99,249.05,248.88,248.93,3094.0,221.1601,221.2134,221.0624,221.1068,3094.0
2018-09-11 14:05:00,248.94,248.95,248.84,248.9,2643.0,221.1157,221.1246,221.0269,221.0801,2643.0
2018-09-11 14:10:00,248.89,248.89,248.74,248.89,6557.0,221.0713,221.0713,220.938,221.0713,6557.0
2018-09-11 14:15:00,248.86,249.06,248.86,248.99,6114.0,221.0446,221.2223,221.0446,221.1601,6114.0
2018-09-11 14:20:00,249.0,249.1,249.0,249.1,3464.0,221.169,221.2578,221.169,221.2578,3464.0
2018-09-11 14:25:00,249.06,249.06,248.93,248.94,3763.0,221.2223,221.2223,221.1068,221.1157,3763.0
2018-09-11 14:30:00,248.94,249.0,248.87,248.95,5340.0,221.1157,221.169,221.0535,221.1246,5340.0
2018-09-11 14:35:00,249.02,249.23,249.02,249.12,10059.0,221.1867,221.3733,221.1867,221.2756,10059.0
2018-09-11 14:40:00,249.17,249.2,249.06,249.06,6265.0,221.32,221.3466,221.2223,221.2223,6265.0
2018-09-11 14:45:00,249.13,249.25,249.12,249.16,6513.0,221.2844,221.391,221.2756,221.3111,6513.0
2018-09-11 14:50:00,249.18,249.26,249.14,249.26,6715.0,221.3289,221.3999,221.2933,221.3999,6715.0
2018-09-11 14:55:00,249.26,249.26,249.15,249.15,4936.0,221.3999,221.3999,221.3022,221.3022,4936.0
2018-09-11 15:00:00,249.15,249.21,249.09,249.12,4288.0,221.3022,221.3555,221.2489,221.2756,4288.0
2018-09-11 15:05:00,249.09,249.17,248.92,248.96,15269.0,221.2489,221.32,221.0979,221.1334,15269.0
2018-09-11 15:10:00,249.01,249.12,249.0,249.09,3448.0,221.1779,221.2756,221.169,221.2489,3448.0
2018-09-11 15:15:00,249.09,249.15,248.91,248.92,9006.0,221.2489,221.3022,221.089,221.0979,9006.0
2018-09-11 15:20:00,248.94,249.04,248.91,249.01,7396.0,221.1157,221.2045,221.089,221.1779,7396.0
2018-09-11 15:25:00,249.03,249.16,248.98,249.16,4241.0,221.1956,221.3111,221.1512,221.3111,4241.0
2018-09-11 15:30:00,249.11,249.24,249.01,249.13,15282.0,221.2667,221.3821,221.1779,221.2844,15282.0
2018-09-11 15:35:00,249.13,249.33,249.11,249.2,5724.0,221.2844,221.4621,221.2667,221.3466,5724.0
2018-09-11 15:40:00,249.21,249.25,249.14,249.15,11552.0,221.3555,221.391,221.2933,221.3022,11552.0
2018-09-11 15:45:00,249.14,249.28,249.05,249.16,19773.0,221.2933,221.4177,221.2134,221.3111,19773.0
2018-09-11 15:50:00,249.15,249.23,249.05,249.09,24559.0,221.3022,221.3733,221.2134,221.2489,24559.0
2018-09-11 15:55:00,249.08,249.57,249.08,249.38,102083.0,221.24,221.6753,221.24,221.5065,102083.0
2018-09-12 09:30:00,249.36,250.47,248.59,249.05,18275.0,221.4887,222.4747,220.8048,221.2134,18275.0
2018-09-12 09:35:00,249.22,250.61,249.16,250.61,5853.0,221.3644,222.599,221.3111,222.599,5853.0
2018-09-12 09:40:00,250.61,251.2,250.17,251.01,33594.0,222.599,223.1231,222.2082,222.9543,33594.0
2018-09-12 09:45:00,251.07,251.51,250.65,251.5,15741.0,223.0076,223.3984,222.6346,223.3895,15741.0
2018-09-12 09:50:00,251.51,253.27,251.35,253.24,49711.0,223.3984,224.9617,223.2563,224.9351,49711.0
2018-09-12 09:55:00,253.14,253.46,252.84,253.15,43349.0,224.8462,225.1305,224.5798,224.8551,43349.0
2018-09-12 10:00:00,253.17,254.27,253.1,253.73,46873.0,224.8729,225.8499,224.8107,225.3703,46873.0
2018-09-12 10:05:00,253.68,253.83,252.81,252.86,7112.0,225.3259,225.4591,224.5531,224.5975,7112.0
2018-09-12 10:10:00,252.82,252.82,251.86,252.05,12235.0,224.562,224.562,223.7093,223.8781,12235.0
2018-09-12 10:15:00,252.0,252.39,251.75,252.2,8483.0,223.8337,224.1801,223.6116,224.0113,8483.0
2018-09-12 10:20:00,252.11,252.11,251.7,251.72,6042.0,223.9314,223.9314,223.5672,223.585,6042.0
2018-09-12 10:25:00,251.68,251.68,251.16,251.29,8575.0,223.5494,223.5494,223.0875,223.203,8575.0
2018-09-12 10:30:00,251.33,251.52,251.01,251.15,6074.0,223.2385,223.4073,222.9543,223.0787,6074.0
2018-09-12 10:35:00,251.08,251.7,251.08,251.61,8707.0,223.0165,223.5672,223.0165,223.4872,8707.0
2018-09-12 10:40:00,251.7,252.01,251.65,251.92,7523.0,223.5672,223.8425,223.5228,223.7626,7523.0
2018-09-12 10:45:00,251.71,251.8,251.46,251.51,17556.0,223.5761,223.656,223.354,223.3984,17556.0
2018-09-12 10:50:00,251.51,251.86,251.5,251.86,5024.0,223.3984,223.7093,223.3895,223.7093,5024.0
2018-09-12 10:55:00,251.89,252.04,251.82,251.98,9246.0,223.736,223.8692,223.6738,223.8159,9246.0
2018-09-12 11:00:00,251.9,252.35,251.83,252.09,12182.0,223.7448,224.1445,223.6827,223.9136,12182.0
2018-09-12 11:05:00,252.11,252.15,251.85,251.87,2445.0,223.9314,223.9669,223.7004,223.7182,2445.0
2018-09-12 11:10:00,251.82,253.3,251.82,253.12,22976.0,223.6738,224.9884,223.6738,224.8285,22976.0
2018-09-12 11:15:00,253.05,253.57,253.05,253.36,12020.0,224.7663,225.2282,224.7663,225.0417,12020.0
2018-09-12 11:20:00,253.37,253.7,253.25,253.57,19115.0,225.0505,225.3436,224.9439,225.2282,19115.0
2018-09-12 11:25:00,253.58,253.84,253.46,253.67,13522.0,225.2371,225.468,225.1305,225.317,13522.0
2018-09-12 11:30:00,253.7,253.82,253.6,253.6,7740.0,225.3436,225.4502,225.2548,225.2548,7740.0
2018-09-12 11:35:00,253.45,253.46,253.12,253.23,8302.0,225.1216,225.1305,224.8285,224.9262,8302.0
2018-09-12 11:40:00,253.18,253.21,252.55,252.59,6683.0,224.8818,224.9084,224.3222,224.3577,6683.0
2018-09-12 11:45:00,252.55,252.66,252.4,252.55,8365.0,224.3222,224.4199,224.189,224.3222,8365.0
2018-09-12 11:50:00,252.5,252.61,252.09,252.61,4788.0,224.2778,224.3755,223.9136,224.3755,4788.0
2018-09-12 11:55:00,252.48,252.57,252.26,252.44,5511.0,224.26,224.3399,224.0646,224.2245,5511.0
2018-09-12 12:00:00,252.43,252.43,252.01,252.11,2645.0,224.2156,224.2156,223.8425,223.9314,2645.0
2018-09-12 12:05:00,252.07,252.42,251.9,251.99,5970.0,223.8958,224.2067,223.7448,223.8248,5970.0
2018-09-12 12:10:00,251.95,252.06,251.89,252.01,1698.0,223.7892,223.887,223.736,223.8425,1698.0
2018-09-12 12:15:00,251.95,251.95,251.51,251.57,3616.0,223.7892,223.7892,223.3984,223.4517,3616.0
2018-09-12 12:20:00,251.6,251.68,251.55,251.68,3000.0,223.4784,223.5494,223.434,223.5494,3000.0
2018-09-12 12:25:00,251.72,251.86,251.62,251.86,3411.0,223.585,223.7093,223.4961,223.7093,3411.0
2018-09-12 12:30:00,251.83,251.88,251.69,251.73,4185.0,223.6827,223.7271,223.5583,223.5938,4185.0
2018-09-12 12:35:00,251.7,251.86,251.59,251.86,3750.0,223.5672,223.7093,223.4695,223.7093,3750.0
2018-09-12 12:40:00,251.87,252.04,251.83,252.0,2875.0,223.7182,223.8692,223.6827,223.8337,2875.0
2018-09-12 12:45:00,252.0,252.02,251.8,251.93,5670.0,223.8337,223.8514,223.656,223.7715,5670.0
2018-09-12 12:50:00,251.96,252.06,251.85,251.89,5239.0,223.7981,223.887,223.7004,223.736,5239.0
2018-09-12 12:55:00,251.86,251.86,251.72,251.73,2908.0,223.7093,223.7093,223.585,223.5938,2908.0
2018-09-12 13:00:00,251.77,251.81,251.64,251.78,6461.0,223.6294,223.6649,223.5139,223.6382,6461.0
2018-09-12 13:05:00,251.82,252.02,251.81,251.96,4069.0,223.6738,223.8514,223.6649,223.7981,4069.0
2018-09-12 13:10:00,251.99,252.27,251.96,252.06,2909.0,223.8248,224.0735,223.7981,223.887,2909.0
2018-09-12 13:15:00,252.14,252.38,252.1,252.36,30962.0,223.958,224.1712,223.9225,224.1534,30962.0
2018-09-12 13:20:00,252.4,252.56,252.39,252.4,5044.0,224.189,224.3311,224.1801,224.189,5044.0
2018-09-12 13:25:00,252.43,252.57,252.43,252.54,10824.0,224.2156,224.3399,224.2156,224.3133,10824.0
2018-09-12 13:30:00,252.5,252.64,252.44,252.5,7320.0,224.2778,224.4021,224.2245,224.2778,7320.0
2018-09-12 13:35:00,252.52,252.68,252.47,252.56,5977.0,224.2955,224.4377,224.2511,224.3311,5977.0
2018-09-12 13:40:00,252.49,252.66,252.48,252.5,4651.0,224.2689,224.4199,224.26,224.2778,4651.0
2018-09-12 13:45:00,252.5,252.63,252.49,252.5,5766.0,224.2778,224.3932,224.2689,224.2778,5766.0
2018-09-12 13:50:00,252.53,252.66,252.46,252.62,7116.0,224.3044,224.4199,224.2422,224.3844,7116.0
2018-09-12 13:55:00,252.58,252.61,252.48,252.56,13528.0,224.3488,224.3755,224.26,224.3311,13528.0
2018-09-12 14:00:00,252.56,252.69,252.5,252.68,16071.0,224.3311,224.4465,224.2778,224.4377,16071.0
2018-09-12 14:05:00,252.63,252.85,252.52,252.77,6765.0,224.3932,224.5887,224.2955,224.5176,6765.0
2018-09-12 14:10:00,252.76,252.81,252.61,252.69,2899.0,224.5087,224.5531,224.3755,224.4465,2899.0
2018-09-12 14:15:00,252.69,252.8,252.66,252.66,6203.0,224.4465,224.5442,224.4199,224.4199,6203.0
2018-09-12 14:20:00,252.66,252.66,252.48,252.58,6645.0,224.4199,224.4199,224.26,224.3488,6645.0
2018-09-12 14:25:00,252.58,252.82,252.55,252.66,6758.0,224.3488,224.562,224.3222,224.4199,6758.0
2018-09-12 14:30:00,252.58,252.76,252.52,252.72,7920.0,224.3488,224.5087,224.2955,224.4732,7920.0
2018-09-12 14:35:00,252.75,252.82,252.71,252.77,16287.0,224.4998,224.562,224.4643,224.5176,16287.0
2018-09-12 14:40:00,252.8,252.84,252.62,252.78,8819.0,224.5442,224.5798,224.3844,224.5265,8819.0
2018-09-12 14:45:00,252.84,252.94,252.6,252.94,8810.0,224.5798,224.6686,224.3666,224.6686,8810.0
2018-09-12 14:50:00,252.95,253.11,252.88,253.03,9458.0,224.6775,224.8196,224.6153,224.7485,9458.0
2018-09-12 14:55:00,253.02,253.04,252.72,252.75,21443.0,224.7397,224.7574,224.4732,224.4998,21443.0
2018-09-12 15:00:00,252.75,252.96,252.75,252.88,9373.0,224.4998,224.6864,224.4998,224.6153,9373.0
2018-09-12 15:05:00,252.91,252.91,252.64,252.79,6937.0,224.6419,224.6419,224.4021,224.5354,6937.0
2018-09-12 15:10:00,252.81,253.04,252.79,252.93,4458.0,224.5531,224.7574,224.5354,224.6597,4458.0
2018-09-12 15:15:00,252.88,252.89,252.76,252.87,6500.0,224.6153,224.6242,224.5087,224.6064,6500.0
2018-09-12 15:20:00,252.9,253.03,252.84,253.03,6084.0,224.6331,224.7485,224.5798,224.7485,6084.0
2018-09-12 15:25:00,253.04,253.05,252.89,252.99,6415.0,224.7574,224.7663,224.6242,224.713,6415.0
2018-09-12 15:30:00,253.04,253.31,253.04,253.16,12022.0,224.7574,224.9972,224.7574,224.864,12022.0
2018-09-12 15:35:00,253.15,253.3,253.09,253.27,13629.0,224.8551,224.9884,224.8018,224.9617,13629.0
2018-09-12 15:40:00,253.3,253.5,253.29,253.41,15144.0,224.9884,225.166,224.9795,225.0861,15144.0
2018-09-12 15:45:00,253.39,253.45,253.26,253.36,42234.0,225.0683,225.1216,224.9528,225.0417,42234.0
2018-09-12 15:50:00,253.37,253.56,253.34,253.35,44658.0,225.0505,225.2193,225.0239,225.0328,44658.0
2018-09-12 15:55:00,253.37,253.38,252.96,253.02,86110.0,225.0505,225.0594,224.6864,224.7397,86110.0
2018-09-13 09:30:00,254.48,256.51,254.17,255.57,112120.0,226.0365,227.8396,225.7611,227.0046,112120.0
2018-09-13 09:35:00,255.59,255.8,254.69,255.14,29942.0,227.0224,227.2089,226.223,226.6227,29942.0
2018-09-13 09:40:00,255.26,256.33,255.25,256.24,17191.0,226.7293,227.6797,226.7204,227.5997,17191.0
2018-09-13 09:45:00,256.39,256.43,254.81,255.91,36444.0,227.733,227.7685,226.3296,227.3066,36444.0
2018-09-13 09:50:00,255.83,256.51,255.74,256.47,33633.0,227.2356,227.8396,227.1556,227.804,33633.0
2018-09-13 09:55:00,256.41,256.73,256.0,256.66,29323.0,227.7507,228.035,227.3866,227.9728,29323.0
2018-09-13 10:00:00,256.74,257.33,256.08,256.86,40205.0,228.0439,228.5679,227.4576,228.1505,40205.0
2018-09-13 10:05:00,256.82,256.83,256.32,256.42,9574.0,228.1149,228.1238,227.6708,227.7596,9574.0
2018-09-13 10:10:00,256.31,256.31,255.19,255.34,18981.0,227.6619,227.6619,226.6671,226.8003,18981.0
2018-09-13 10:15:00,255.31,255.44,254.8,255.24,14383.0,226.7737,226.8892,226.3207,226.7115,14383.0
2018-09-13 10:20:00,255.22,255.81,254.64,255.48,17542.0,226.6938,227.2178,226.1786,226.9247,17542.0
2018-09-13 10:25:00,255.39,255.44,254.95,255.01,8304.0,226.8448,226.8892,226.4539,226.5072,8304.0
2018-09-13 10:30:00,255.04,255.04,254.65,254.91,14430.0,226.5339,226.5339,226.1875,226.4184,14430.0
2018-09-13 10:35:00,254.95,254.97,254.38,254.4,9154.0,226.4539,226.4717,225.9476,225.9654,9154.0
2018-09-13 10:40:00,254.48,254.59,254.25,254.58,10161.0,226.0365,226.1342,225.8322,226.1253,10161.0
2018-09-13 10:45:00,254.63,254.89,254.54,254.71,3727.0,226.1697,226.4006,226.0898,226.2408,3727.0
2018-09-13 10:50:00,254.62,254.86,254.5,254.6,9157.0,226.1608,226.374,226.0542,226.1431,9157.0
2018-09-13 10:55:00,254.55,254.59,254.21,254.3,15605.0,226.0986,226.1342,225.7966,225.8766,15605.0
2018-09-13 11:00:00,254.36,254.46,253.74,254.39,18328.0,225.9299,226.0187,225.3792,225.9565,18328.0
2018-09-13 11:05:00,254.44,254.44,254.02,254.28,8558.0,226.0009,226.0009,225.6279,225.8588,8558.0
2018-09-13 11:10:00,254.25,254.49,254.06,254.15,12051.0,225.8322,226.0453,225.6634,225.7434,12051.0
2018-09-13 11:15:00,254.03,254.15,253.68,253.9,16626.0,225.6368,225.7434,225.3259,225.5213,16626.0
2018-09-13 11:20:00,253.88,254.4,253.8,254.23,13319.0,225.5035,225.9654,225.4325,225.8144,13319.0
2018-09-13 11:25:00,254.18,254.23,253.43,253.54,23493.0,225.77,225.8144,225.1038,225.2015,23493.0
2018-09-13 11:30:00,253.57,253.76,253.41,253.51,20717.0,225.2282,225.3969,225.0861,225.1749,20717.0
2018-09-13 11:35:00,253.57,254.05,253.44,254.0,10744.0,225.2282,225.6545,225.1127,225.6101,10744.0
2018-09-13 11:40:00,253.99,254.23,253.91,253.98,13827.0,225.6012,225.8144,225.5302,225.5924,13827.0
2018-09-13 11:45:00,253.99,254.23,253.96,254.03,11002.0,225.6012,225.8144,225.5746,225.6368,11002.0
2018-09-13 11:50:00,254.19,254.73,254.19,254.46,9825.0,225.7789,226.2585,225.7789,226.0187,9825.0
2018-09-13 11:55:00,254.45,254.6,254.4,254.4,5309.0,226.0098,226.1431,225.9654,225.9654,5309.0
2018-09-13 12:00:00,254.39,254.46,254.31,254.36,6107.0,225.9565,226.0187,225.8855,225.9299,6107.0
2018-09-13 12:05:00,254.33,254.36,254.11,254.2,6870.0,225.9032,225.9299,225.7078,225.7878,6870.0
2018-09-13 12:10:00,254.32,254.56,254.27,254.42,3023.0,225.8943,226.1075,225.8499,225.9832,3023.0
2018-09-13 12:15:00,254.41,254.64,254.4,254.64,8220.0,225.9743,226.1786,225.9654,226.1786,8220.0
2018-09-13 12:20:00,254.58,254.71,254.47,254.47,7084.0,226.1253,226.2408,226.0276,226.0276,7084.0
2018-09-13 12:25:00,254.44,254.6,254.33,254.4,6843.0,226.0009,226.1431,225.9032,225.9654,6843.0
2018-09-13 12:30:00,254.46,254.64,254.38,254.56,6167.0,226.0187,226.1786,225.9476,226.1075,6167.0
2018-09-13 12:35:00,254.51,254.72,254.49,254.61,8081.0,226.0631,226.2496,226.0453,226.1519,8081.0
2018-09-13 12:40:00,254.62,254.63,254.42,254.43,6969.0,226.1608,226.1697,225.9832,225.9921,6969.0
2018-09-13 12:45:00,254.4,254.4,254.14,254.19,4030.0,225.9654,225.9654,225.7345,225.7789,4030.0
2018-09-13 12:50:00,254.24,254.39,254.11,254.32,5015.0,225.8233,225.9565,225.7078,225.8943,5015.0
2018-09-13 12:55:00,254.27,254.27,254.02,254.1,6983.0,225.8499,225.8499,225.6279,225.6989,6983.0
2018-09-13 13:00:00,254.09,254.09,253.97,254.0,9667.0,225.6901,225.6901,225.5835,225.6101,9667.0
2018-09-13 13:05:00,254.04,254.05,253.83,253.84,8248.0,225.6456,225.6545,225.4591,225.468,8248.0
2018-09-13 13:10:00,253.76,253.81,253.58,253.81,11331.0,225.3969,225.4414,225.2371,225.4414,11331.0
2018-09-13 13:15:00,253.81,253.89,253.8,253.84,7528.0,225.4414,225.5124,225.4325,225.468,7528.0
2018-09-13 13:20:00,253.89,254.08,253.82,254.05,6944.0,225.5124,225.6812,225.4502,225.6545,6944.0
2018-09-13 13:25:00,254.02,254.06,253.89,253.9,9214.0,225.6279,225.6634,225.5124,225.5213,9214.0
2018-09-13 13:30:00,253.89,253.96,253.86,253.9,4500.0,225.5124,225.5746,225.4858,225.5213,4500.0
2018-09-13 13:35:00,253.85,253.91,253.64,253.88,7637.0,225.4769,225.5302,225.2904,225.5035,7637.0
2018-09-13 13:40:00,253.9,254.01,253.85,253.95,9000.0,225.5213,225.619,225.4769,225.5657,9000.0
2018-09-13 13:45:00,254.01,254.04,253.94,253.99,4900.0,225.619,225.6456,225.5568,225.6012,4900.0
2018-09-13 13:50:00,253.98,254.06,253.94,254.06,5560.0,225.5924,225.6634,225.5568,225.6634,5560.0
2018-09-13 13:55:00,254.06,254.2,254.05,254.2,5151.0,225.6634,225.7878,225.6545,225.7878,5151.0
2018-09-13 14:00:00,254.18,254.43,254.17,254.36,6031.0,225.77,225.9921,225.7611,225.9299,6031.0
2018-09-13 14:05:00,254.37,254.39,254.24,254.29,4809.0,225.9388,225.9565,225.8233,225.8677,4809.0
2018-09-13 14:10:00,254.29,254.38,254.25,254.38,10484.0,225.8677,225.9476,225.8322,225.9476,10484.0
2018-09-13 14:15:00,254.41,254.49,254.22,254.33,9946.0,225.9743,226.0453,225.8055,225.9032,9946.0
2018-09-13 14:20:00,254.29,254.45,254.15,254.43,7867.0,225.8677,226.0098,225.7434,225.9921,7867.0
2018-09-13 14:25:00,254.45,254.56,254.34,254.45,9471.0,226.0098,226.1075,225.9121,226.0098,9471.0
2018-09-13 14:30:00,254.44,254.45,254.19,254.25,5500.0,226.0009,226.0098,225.7789,225.8322,5500.0
2018-09-13 14:35:00,254.29,254.33,254.07,254.18,5191.0,225.8677,225.9032,225.6723,225.77,5191.0
2018-09-13 14:40:00,254.11,254.4,254.11,254.33,20121.0,225.7078,225.9654,225.7078,225.9032,20121.0
2018-09-13 14:45:00,254.28,254.59,254.25,254.43,23618.0,225.8588,226.1342,225.8322,225.9921,23618.0
2018-09-13 14:50:00,254.38,254.38,254.03,254.07,6933.0,225.9476,225.9476,225.6368,225.6723,6933.0
2018-09-13 14:55:00,254.08,254.08,253.74,253.77,7878.0,225.6812,225.6812,225.3792,225.4058,7878.0
2018-09-13 15:00:00,253.79,253.81,253.68,253.75,15342.0,225.4236,225.4414,225.3259,225.3881,15342.0
2018-09-13 15:05:00,253.75,253.77,253.62,253.62,6689.0,225.3881,225.4058,225.2726,225.2726,6689.0
2018-09-13 15:10:00,253.63,253.71,253.53,253.62,12467.0,225.2815,225.3525,225.1926,225.2726,12467.0
2018-09-13 15:15:00,253.61,253.77,253.54,253.69,9644.0,225.2637,225.4058,225.2015,225.3348,9644.0
2018-09-13 15:20:00,253.67,253.73,253.6,253.6,5216.0,225.317,225.3703,225.2548,225.2548,5216.0
2018-09-13 15:25:00,253.57,253.61,253.26,253.26,15166.0,225.2282,225.2637,224.9528,224.9528,15166.0
2018-09-13 15:30:00,253.26,253.47,253.1,253.47,32554.0,224.9528,225.1394,224.8107,225.1394,32554.0
2018-09-13 15:35:00,253.42,253.42,252.91,252.92,10564.0,225.0949,225.0949,224.6419,224.6508,10564.0
2018-09-13 15:40:00,252.95,253.1,252.92,252.98,22328.0,224.6775,224.8107,224.6508,224.7041,22328.0
2018-09-13 15:45:00,252.88,252.97,252.78,252.97,22637.0,224.6153,224.6952,224.5265,224.6952,22637.0
2018-09-13 15:50:00,252.97,253.02,252.93,252.99,17107.0,224.6952,224.7397,224.6597,224.713,17107.0
2018-09-13 15:55:00,253.01,253.25,252.99,253.17,62231.0,224.7308,224.9439,224.713,224.8729,62231.0
2018-09-14 09:30:00,253.4,255.35,253.31,255.01,31961.0,225.0772,226.8092,224.9972,226.5072,31961.0
2018-09-14 09:35:00,255.01,256.23,254.96,255.99,17021.0,226.5072,227.5909,226.4628,227.3777,17021.0
2018-09-14 09:40:00,256.11,256.33,255.45,255.92,12437.0,227.4843,227.6797,226.898,227.3155,12437.0
2018-09-14 09:45:00,256.1,256.44,255.47,255.47,17240.0,227.4754,227.7774,226.9158,226.9158,17240.0
2018-09-14 09:50:00,255.56,255.58,255.24,255.42,23247.0,226.9958,227.0135,226.7115,226.8714,23247.0
2018-09-14 09:55:00,255.42,255.45,254.86,255.05,7716.0,226.8714,226.898,226.374,226.5428,7716.0
2018-09-14 10:00:00,255.17,255.42,255.0,255.25,15151.0,226.6493,226.8714,226.4983,226.7204,15151.0
2018-09-14 10:05:00,255.38,255.66,255.18,255.56,11796.0,226.8359,227.0846,226.6582,226.9958,11796.0
2018-09-14 10:10:00,255.55,255.74,255.43,255.51,17632.0,226.9869,227.1556,226.8803,226.9513,17632.0
2018-09-14 10:15:00,255.51,255.7,255.41,255.69,9069.0,226.9513,227.1201,226.8625,227.1112,9069.0
2018-09-14 10:20:00,255.73,255.99,255.73,255.88,9701.0,227.1468,227.3777,227.1468,227.28,9701.0
2018-09-14 10:25:00,255.96,256.28,255.87,256.25,10492.0,227.351,227.6353,227.2711,227.6086,10492.0
2018-09-14 10:30:00,256.3,256.57,256.23,256.54,14714.0,227.653,227.8929,227.5909,227.8662,14714.0
2018-09-14 10:35:00,256.57,256.61,256.24,256.27,10668.0,227.8929,227.9284,227.5997,227.6264,10668.0
2018-09-14 10:40:00,256.28,256.45,255.95,256.45,12908.0,227.6353,227.7863,227.3422,227.7863,12908.0
2018-09-14 10:45:00,256.37,256.47,256.26,256.47,8224.0,227.7152,227.804,227.6175,227.804,8224.0
2018-09-14 10:50:00,256.48,256.75,256.31,256.75,13918.0,227.8129,228.0527,227.6619,228.0527,13918.0
2018-09-14 10:55:00,256.7,256.7,256.4,256.5,6909.0,228.0083,228.0083,227.7419,227.8307,6909.0
2018-09-14 11:00:00,256.5,256.86,256.47,256.86,8277.0,227.8307,228.1505,227.804,228.1505,8277.0
2018-09-14 11:05:00,256.9,256.91,256.29,256.29,9289.0,228.186,228.1949,227.6442,227.6442,9289.0
2018-09-14 11:10:00,256.37,256.37,255.84,256.09,8815.0,227.7152,227.7152,227.2445,227.4665,8815.0
2018-09-14 11:15:00,256.09,256.1,255.86,256.02,8027.0,227.4665,227.4754,227.2622,227.4043,8027.0
2018-09-14 11:20:00,256.05,256.39,256.0,256.07,10587.0,227.431,227.733,227.3866,227.4488,10587.0
2018-09-14 11:25:00,256.1,256.29,255.98,255.98,6132.0,227.4754,227.6442,227.3688,227.3688,6132.0
2018-09-14 11:30:00,256.01,256.04,255.7,255.77,4881.0,227.3955,227.4221,227.1201,227.1823,4881.0
2018-09-14 11:35:00,255.67,255.67,255.28,255.67,7802.0,227.0935,227.0935,226.747,227.0935,7802.0
2018-09-14 11:40:00,255.64,255.86,255.31,255.86,7627.0,227.0668,227.2622,226.7737,227.2622,7627.0
2018-09-14 11:45:00,255.93,255.99,255.7,255.75,7517.0,227.3244,227.3777,227.1201,227.1645,7517.0
2018-09-14 11:50:00,255.68,255.92,255.62,255.72,5780.0,227.1023,227.3155,227.049,227.1379,5780.0
2018-09-14 11:55:00,255.72,255.93,255.71,255.93,3474.0,227.1379,227.3244,227.129,227.3244,3474.0
2018-09-14 12:00:00,255.93,255.94,254.83,254.94,11481.0,227.3244,227.3333,226.3473,226.4451,11481.0
2018-09-14 12:05:00,254.8,254.81,254.4,254.81,9066.0,226.3207,226.3296,225.9654,226.3296,9066.0
2018-09-14 12:10:00,254.84,254.84,254.63,254.73,3160.0,226.3562,226.3562,226.1697,226.2585,3160.0
2018-09-14 12:15:00,254.82,254.83,254.6,254.61,3832.0,226.3385,226.3473,226.1431,226.1519,3832.0
2018-09-14 12:20:00,254.68,254.68,254.3,254.4,6664.0,226.2141,226.2141,225.8766,225.9654,6664.0
2018-09-14 12:25:00,254.47,254.5,254.32,254.34,8005.0,226.0276,226.0542,225.8943,225.9121,8005.0
2018-09-14 12:30:00,254.36,254.41,253.81,253.83,9539.0,225.9299,225.9743,225.4414,225.4591,9539.0
2018-09-14 12:35:00,253.88,253.94,253.79,253.85,13327.0,225.5035,225.5568,225.4236,225.4769,13327.0
2018-09-14 12:40:00,253.81,253.93,253.79,253.8,5790.0,225.4414,225.5479,225.4236,225.4325,5790.0
2018-09-14 12:45:00,253.74,253.77,253.63,253.67,6600.0,225.3792,225.4058,225.2815,225.317,6600.0
2018-09-14 12:50:00,253.6,253.66,253.49,253.65,5976.0,225.2548,225.3081,225.1571,225.2992,5976.0
2018-09-14 12:55:00,253.71,254.12,253.71,253.99,8367.0,225.3525,225.7167,225.3525,225.6012,8367.0
2018-09-14 13:00:00,253.97,254.15,253.85,254.08,6450.0,225.5835,225.7434,225.4769,225.6812,6450.0
2018-09-14 13:05:00,254.03,254.23,253.99,254.23,3152.0,225.6368,225.8144,225.6012,225.8144,3152.0
2018-09-14 13:10:00,254.24,254.44,254.22,254.25,3555.0,225.8233,226.0009,225.8055,225.8322,3555.0
2018-09-14 13:15:00,254.2,254.39,254.16,254.38,3380.0,225.7878,225.9565,225.7522,225.9476,3380.0
2018-09-14 13:20:00,254.34,254.6,254.32,254.47,2792.0,225.9121,226.1431,225.8943,226.0276,2792.0
2018-09-14 13:25:00,254.49,254.73,254.49,254.72,4484.0,226.0453,226.2585,226.0453,226.2496,4484.0
2018-09-14 13:30:00,254.71,254.71,254.45,254.45,13036.0,226.2408,226.2408,226.0098,226.0098,13036.0
2018-09-14 13:35:00,254.55,254.59,254.4,254.58,5555.0,226.0986,226.1342,225.9654,226.1253,5555.0
2018-09-14 13:40:00,254.54,254.61,254.46,254.51,5205.0,226.0898,226.1519,226.0187,226.0631,5205.0
2018-09-14 13:45:00,254.5,254.54,254.48,254.54,1600.0,226.0542,226.0898,226.0365,226.0898,1600.0
2018-09-14 13:50:00,254.51,254.72,254.51,254.72,14070.0,226.0631,226.2496,226.0631,226.2496,14070.0
2018-09-14 13:55:00,254.72,255.31,254.7,255.31,10951.0,226.2496,226.7737,226.2319,226.7737,10951.0
2018-09-14 14:00:00,255.33,255.5,255.25,255.25,8850.0,226.7915,226.9425,226.7204,226.7204,8850.0
2018-09-14 14:05:00,255.09,255.36,255.08,255.36,9794.0,226.5783,226.8181,226.5694,226.8181,9794.0
2018-09-14 14:10:00,255.43,255.54,255.12,255.12,13701.0,226.8803,226.978,226.6049,226.6049,13701.0
2018-09-14 14:15:00,255.16,255.22,255.07,255.07,3407.0,226.6405,226.6938,226.5605,226.5605,3407.0
2018-09-14 14:20:00,255.09,255.1,254.89,254.97,12292.0,226.5783,226.5872,226.4006,226.4717,12292.0
2018-09-14 14:25:00,255.03,255.08,254.81,254.94,4837.0,226.525,226.5694,226.3296,226.4451,4837.0
2018-09-14 14:30:00,254.84,254.9,254.77,254.85,3456.0,226.3562,226.4095,226.2941,226.3651,3456.0
2018-09-14 14:35:00,254.87,255.03,254.87,254.99,6598.0,226.3829,226.525,226.3829,226.4895,6598.0
2018-09-14 14:40:00,255.0,255.01,254.91,255.0,8698.0,226.4983,226.5072,226.4184,226.4983,8698.0
2018-09-14 14:45:00,255.0,255.01,254.91,255.0,16656.0,226.4983,226.5072,226.4184,226.4983,16656.0
2018-09-14 14:50:00,254.95,255.02,254.83,254.92,16267.0,226.4539,226.5161,226.3473,226.4273,16267.0
2018-09-14 14:55:00,254.93,254.99,254.76,254.77,4920.0,226.4362,226.4895,226.2852,226.2941,4920.0
2018-09-14 15:00:00,254.79,254.82,254.66,254.66,16297.0,226.3118,226.3385,226.1963,226.1963,16297.0
2018-09-14 15:05:00,254.7,254.92,254.64,254.64,4658.0,226.2319,226.4273,226.1786,226.1786,4658.0
2018-09-14 15:10:00,254.64,255.08,254.62,255.06,8752.0,226.1786,226.5694,226.1608,226.5516,8752.0
2018-09-14 15:15:00,255.09,255.12,254.96,255.1,12963.0,226.5783,226.6049,226.4628,226.5872,12963.0
2018-09-14 15:20:00,255.05,255.26,254.98,255.26,4800.0,226.5428,226.7293,226.4806,226.7293,4800.0
2018-09-14 15:25:00,255.24,255.27,255.01,255.01,9239.0,226.7115,226.7382,226.5072,226.5072,9239.0
2018-09-14 15:30:00,255.03,255.33,255.02,255.16,9017.0,226.525,226.7915,226.5161,226.6405,9017.0
2018-09-14 15:35:00,255.18,255.22,255.03,255.22,7075.0,226.6582,226.6938,226.525,226.6938,7075.0
2018-09-14 15:40:00,255.22,255.3,255.11,255.24,9201.0,226.6938,226.7648,226.5961,226.7115,9201.0
2018-09-14 15:45:00,255.24,255.42,255.15,255.42,15086.0,226.7115,226.8714,226.6316,226.8714,15086.0
2018-09-14 15:50:00,255.39,255.57,255.33,255.48,23650.0,226.8448,227.0046,226.7915,226.9247,23650.0
2018-09-14 15:55:00,255.49,255.56,255.38,255.46,53260.0,226.9336,226.9958,226.8359,226.9069,53260.0
2018-09-17 09:30:00,257.28,258.35,255.45,257.75,96591.0,228.5235,229.4739,226.898,228.941,96591.0
2018-09-17 09:35:00,257.61,259.06,257.42,259.06,51507.0,228.8166,230.1046,228.6479,230.1046,51507.0
2018-09-17 09:40:00,258.8,259.15,258.19,258.61,31774.0,229.8736,230.1845,229.3318,229.7049,31774.0
2018-09-17 09:45:00,258.76,259.25,258.5,259.08,59529.0,229.8381,230.2733,229.6071,230.1223,59529.0
2018-09-17 09:50:00,259.07,259.11,257.6,257.7,30515.0,230.1134,230.149,228.8077,228.8966,30515.0
2018-09-17 09:55:00,257.63,258.14,257.35,258.0,19618.0,228.8344,229.2874,228.5857,229.163,19618.0
2018-09-17 10:00:00,257.98,258.27,257.66,257.88,20627.0,229.1453,229.4029,228.861,229.0564,20627.0
2018-09-17 10:05:00,258.04,258.06,257.32,257.59,21286.0,229.1986,229.2163,228.559,228.7989,21286.0
2018-09-17 10:10:00,257.71,257.75,257.21,257.22,19364.0,228.9054,228.941,228.4613,228.4702,19364.0
2018-09-17 10:15:00,257.21,257.21,256.73,256.83,23770.0,228.4613,228.4613,228.035,228.1238,23770.0
2018-09-17 10:20:00,256.87,256.91,255.85,255.85,15798.0,228.1593,228.1949,227.2533,227.2533,15798.0
2018-09-17 10:25:00,255.95,256.07,255.21,255.21,18108.0,227.3422,227.4488,226.6849,226.6849,18108.0
2018-09-17 10:30:00,255.41,255.55,255.22,255.4,7218.0,226.8625,226.9869,226.6938,226.8536,7218.0
2018-09-17 10:35:00,255.36,256.08,255.31,256.0,18112.0,226.8181,227.4576,226.7737,227.3866,18112.0
2018-09-17 10:40:00,256.0,256.12,255.66,256.0,10018.0,227.3866,227.4932,227.0846,227.3866,10018.0
2018-09-17 10:45:00,255.96,256.51,255.89,256.0,28462.0,227.351,227.8396,227.2889,227.3866,28462.0
2018-09-17 10:50:00,255.97,256.04,255.4,255.84,7938.0,227.3599,227.4221,226.8536,227.2445,7938.0
2018-09-17 10:55:00,255.84,256.0,255.17,255.26,15389.0,227.2445,227.3866,226.6493,226.7293,15389.0
2018-09-17 11:00:00,255.23,256.21,255.17,256.13,14771.0,226.7026,227.5731,226.6493,227.502,14771.0
2018-09-17 11:05:00,256.19,256.72,256.15,256.3,13137.0,227.5553,228.0261,227.5198,227.653,13137.0
2018-09-17 11:10:00,256.33,256.7,256.24,256.26,11019.0,227.6797,228.0083,227.5997,227.6175,11019.0
2018-09-17 11:15:00,256.23,256.24,255.59,255.9,10050.0,227.5909,227.5997,227.0224,227.2978,10050.0
2018-09-17 11:20:00,255.98,256.59,255.86,256.1,8585.0,227.3688,227.9106,227.2622,227.4754,8585.0
2018-09-17 11:25:00,256.12,256.17,255.86,256.0,7369.0,227.4932,227.5376,227.2622,227.3866,7369.0
2018-09-17 11:30:00,255.96,256.14,255.91,256.13,5741.0,227.351,227.5109,227.3066,227.502,5741.0
2018-09-17 11:35:00,256.2,256.45,256.1,256.16,7039.0,227.5642,227.7863,227.4754,227.5287,7039.0
2018-09-17 11:40:00,256.11,256.11,255.91,255.91,6894.0,227.4843,227.4843,227.3066,227.3066,6894.0
2018-09-17 11:45:00,255.82,255.82,255.49,255.59,6369.0,227.2267,227.2267,226.9336,227.0224,6369.0
2018-09-17 11:50:00,255.51,255.67,255.45,255.61,6227.0,226.9513,227.0935,226.898,227.0402,6227.0
2018-09-17 11:55:00,255.56,255.88,255.56,255.74,6514.0,226.9958,227.28,226.9958,227.1556,6514.0
2018-09-17 12:00:00,255.71,255.71,255.24,255.37,9276.0,227.129,227.129,226.7115,226.827,9276.0
2018-09-17 12:05:00,255.46,255.56,255.26,255.26,6068.0,226.9069,226.9958,226.7293,226.7293,6068.0
2018-09-17 12:10:00,255.35,255.35,255.04,255.12,9231.0,226.8092,226.8092,226.5339,226.6049,9231.0
2018-09-17 12:15:00,255.08,255.2,255.07,255.15,5138.0,226.5694,226.676,226.5605,226.6316,5138.0
2018-09-17 12:20:00,255.12,255.33,255.01,255.29,16319.0,226.6049,226.7915,226.5072,226.7559,16319.0
2018-09-17 12:25:00,255.36,255.42,255.19,255.2,9644.0,226.8181,226.8714,226.6671,226.676,9644.0
2018-09-17 12:30:00,255.32,255.38,254.76,255.1,10445.0,226.7826,226.8359,226.2852,226.5872,10445.0
2018-09-17 12:35:00,255.15,255.5,255.05,255.22,6237.0,226.6316,226.9425,226.5428,226.6938,6237.0
2018-09-17 12:40:00,255.19,255.22,255.01,255.11,3734.0,226.6671,226.6938,226.5072,226.5961,3734.0
2018-09-17 12:45:00,255.12,255.23,255.04,255.16,4968.0,226.6049,226.7026,226.5339,226.6405,4968.0
2018-09-17 12:50:00,255.18,255.27,254.59,254.59,11807.0,226.6582,226.7382,226.1342,226.1342,11807.0
2018-09-17 12:55:00,254.69,254.84,254.56,254.72,5619.0,226.223,226.3562,226.1075,226.2496,5619.0
2018-09-17 13:00:00,254.78,254.87,254.51,254.53,9608.0,226.3029,226.3829,226.0631,226.0809,9608.0
2018-09-17 13:05:00,254.51,254.51,254.27,254.41,11776.0,226.0631,226.0631,225.8499,225.9743,11776.0
2018-09-17 13:10:00,254.37,254.37,253.81,253.81,7656.0,225.9388,225.9388,225.4414,225.4414,7656.0
2018-09-17 13:15:00,253.9,254.06,253.73,253.83,8220.0,225.5213,225.6634,225.3703,225.4591,8220.0
2018-09-17 13:20:00,253.8,254.11,253.8,254.1,10283.0,225.4325,225.7078,225.4325,225.6989,10283.0
2018-09-17 13:25:00,254.08,254.37,254.07,254.31,7988.0,225.6812,225.9388,225.6723,225.8855,7988.0
2018-09-17 13:30:00,254.27,254.33,254.05,254.24,8819.0,225.8499,225.9032,225.6545,225.8233,8819.0
2018-09-17 13:35:00,254.2,254.2,253.77,253.88,12282.0,225.7878,225.7878,225.4058,225.5035,12282.0
2018-09-17 13:40:00,253.95,253.95,253.67,253.9,7366.0,225.5657,225.5657,225.317,225.5213,7366.0
2018-09-17 13:45:00,253.98,254.22,253.87,254.15,14164.0,225.5924,225.8055,225.4946,225.7434,14164.0
2018-09-17 13:50:00,254.2,254.75,254.2,254.7,12546.0,225.7878,226.2763,225.7878,226.2319,12546.0
2018-09-17 13:55:00,254.77,255.22,254.77,254.89,18858.0,226.2941,226.6938,226.2941,226.4006,18858.0
2018-09-17 14:00:00,254.91,254.98,254.74,254.84,12559.0,226.4184,226.4806,226.2674,226.3562,12559.0
2018-09-17 14:05:00,254.87,255.29,254.87,255.07,6632.0,226.3829,226.7559,226.3829,226.5605,6632.0
2018-09-17 14:10:00,255.15,255.36,255.05,255.32,10151.0,226.6316,226.8181,226.5428,226.7826,10151.0
2018-09-17 14:15:00,255.3,255.69,255.23,255.69,19220.0,226.7648,227.1112,226.7026,227.1112,19220.0
2018-09-17 14:20:00,255.69,255.97,255.62,255.84,13743.0,227.1112,227.3599,227.049,227.2445,13743.0
2018-09-17 14:25:00,255.85,256.13,255.82,256.06,12920.0,227.2533,227.502,227.2267,227.4399,12920.0
2018-09-17 14:30:00,256.09,256.09,255.8,255.82,6545.0,227.4665,227.4665,227.2089,227.2267,6545.0
2018-09-17 14:35:00,255.82,255.82,255.55,255.58,6757.0,227.2267,227.2267,226.9869,227.0135,6757.0
2018-09-17 14:40:00,255.67,255.79,255.49,255.56,9595.0,227.0935,227.2,226.9336,226.9958,9595.0
2018-09-17 14:45:00,255.54,255.7,255.48,255.66,12976.0,226.978,227.1201,226.9247,227.0846,12976.0
2018-09-17 14:50:00,255.71,255.76,255.49,255.5,17743.0,227.129,227.1734,226.9336,226.9425,17743.0
2018-09-17 14:55:00,255.46,255.46,254.72,254.86,11871.0,226.9069,226.9069,226.2496,226.374,11871.0
2018-09-17 15:00:00,254.89,255.24,254.87,255.12,29027.0,226.4006,226.7115,226.3829,226.6049,29027.0
2018-09-17 15:05:00,255.07,255.51,255.07,255.42,10672.0,226.5605,226.9513,226.5605,226.8714,10672.0
2018-09-17 15:10:00,255.24,255.47,255.21,255.39,11172.0,226.7115,226.9158,226.6849,226.8448,11172.0
2018-09-17 15:15:00,255.42,255.44,254.87,254.88,12964.0,226.8714,226.8892,226.3829,226.3918,12964.0
2018-09-17 15:20:00,254.89,255.03,254.62,254.99,14065.0,226.4006,226.525,226.1608,226.4895,14065.0
2018-09-17 15:25:00,255.05,255.61,255.01,255.37,25569.0,226.5428,227.0402,226.5072,226.827,25569.0
2018-09-17 15:30:00,255.3,255.84,255.23,255.76,39158.0,226.7648,227.2445,226.7026,227.1734,39158.0
2018-09-17 15:35:00,255.76,255.78,255.35,255.51,30488.0,227.1734,227.1912,226.8092,226.9513,30488.0
2018-09-17 15:40:00,255.51,255.74,255.46,255.63,38710.0,226.9513,227.1556,226.9069,227.0579,38710.0
2018-09-17 15:45:00,255.65,256.0,255.42,255.48,45631.0,227.0757,227.3866,226.8714,226.9247,45631.0
2018-09-17 15:50:00,255.41,255.55,255.23,255.39,44283.0,226.8625,226.9869,226.7026,226.8448,44283.0
2018-09-17 15:55:00,255.38,256.32,255.28,255.89,137865.0,226.8359,227.6708,226.747,227.2889,137865.0
2018-09-18 09:30:00,249.74,250.0,245.24,246.92,237137.0,221.8263,222.0572,217.8292,219.3215,237137.0
2018-09-18 09:35:00,246.61,248.0,244.81,245.05,263974.0,219.0461,220.2807,217.4473,217.6605,263974.0
2018-09-18 09:40:00,244.96,246.14,244.8,245.63,171280.0,217.5805,218.6286,217.4384,218.1756,171280.0
2018-09-18 09:45:00,245.65,246.14,245.1,245.4,195505.0,218.1934,218.6286,217.7049,217.9713,195505.0
2018-09-18 09:50:00,245.39,246.33,245.07,245.4,189296.0,217.9625,218.7974,217.6782,217.9713,189296.0
2018-09-18 09:55:00,245.35,245.5,244.03,244.06,184817.0,217.9269,218.0602,216.7545,216.7811,184817.0
2018-09-18 10:00:00,244.2,244.2,242.71,242.85,178549.0,216.9055,216.9055,215.582,215.7064,178549.0
2018-09-18 10:05:00,242.75,243.37,242.5,243.04,133055.0,215.6175,216.1682,215.3955,215.8751,133055.0
2018-09-18 10:10:00,243.04,243.17,242.83,242.94,114350.0,215.8751,215.9906,215.6886,215.7863,114350.0
2018-09-18 10:15:00,242.94,243.61,242.68,242.72,88253.0,215.7863,216.3814,215.5554,215.5909,88253.0
2018-09-18 10:20:00,242.68,243.24,242.52,243.02,71357.0,215.5554,216.0528,215.4133,215.8574,71357.0
2018-09-18 10:25:00,242.93,242.95,242.4,242.8,104144.0,215.7774,215.7952,215.3067,215.662,104144.0
2018-09-18 10:30:00,242.79,242.82,242.56,242.77,98440.0,215.6531,215.6797,215.4488,215.6353,98440.0
2018-09-18 10:35:00,242.72,242.9,242.57,242.76,74275.0,215.5909,215.7508,215.4577,215.6264,74275.0
2018-09-18 10:40:00,242.72,244.67,242.71,243.98,127049.0,215.5909,217.3229,215.582,216.7101,127049.0
2018-09-18 10:45:00,244.03,244.75,243.6,243.95,84966.0,216.7545,217.394,216.3725,216.6834,84966.0
2018-09-18 10:50:00,243.91,244.0,242.91,243.15,61591.0,216.6479,216.7278,215.7597,215.9728,61591.0
2018-09-18 10:55:00,243.13,243.91,242.92,243.83,53209.0,215.9551,216.6479,215.7685,216.5768,53209.0
2018-09-18 11:00:00,243.84,244.13,243.45,243.45,69130.0,216.5857,216.8433,216.2393,216.2393,69130.0
2018-09-18 11:05:00,243.45,244.46,243.18,244.12,67523.0,216.2393,217.1364,215.9995,216.8344,67523.0
2018-09-18 11:10:00,244.15,244.44,244.01,244.31,46029.0,216.8611,217.1186,216.7367,217.0032,46029.0
2018-09-18 11:15:00,244.32,244.42,243.97,244.21,42010.0,217.0121,217.1009,216.7012,216.9144,42010.0
2018-09-18 11:20:00,244.21,245.45,244.21,245.25,108107.0,216.9144,218.0158,216.9144,217.8381,108107.0
2018-09-18 11:25:00,245.18,245.63,244.86,245.43,60130.0,217.7759,218.1756,217.4917,217.998,60130.0
2018-09-18 11:30:00,245.4,245.41,244.36,244.36,53925.0,217.9713,217.9802,217.0476,217.0476,53925.0
2018-09-18 11:35:00,244.4,244.55,243.94,244.16,55465.0,217.0831,217.2164,216.6745,216.8699,55465.0
2018-09-18 11:40:00,244.13,244.97,243.86,244.58,59729.0,216.8433,217.5894,216.6035,217.243,59729.0
2018-09-18 11:45:00,244.51,244.94,244.2,244.29,26253.0,217.1808,217.5628,216.9055,216.9854,26253.0
2018-09-18 11:50:00,244.3,244.41,243.94,244.38,32473.0,216.9943,217.092,216.6745,217.0654,32473.0
2018-09-18 11:55:00,244.42,244.51,244.05,244.16,20849.0,217.1009,217.1808,216.7722,216.8699,20849.0
2018-09-18 12:00:00,244.14,245.06,244.14,244.94,39960.0,216.8522,217.6694,216.8522,217.5628,39960.0
2018-09-18 12:05:00,244.97,245.07,244.31,244.47,20563.0,217.5894,217.6782,217.0032,217.1453,20563.0
2018-09-18 12:10:00,244.47,245.03,244.46,244.72,49458.0,217.1453,217.6427,217.1364,217.3674,49458.0
2018-09-18 12:15:00,244.8,244.95,244.4,244.53,22168.0,217.4384,217.5716,217.0831,217.1986,22168.0
2018-09-18 12:20:00,244.45,244.49,244.09,244.29,64197.0,217.1275,217.1631,216.8078,216.9854,64197.0
2018-09-18 12:25:00,244.29,244.53,244.23,244.31,38383.0,216.9854,217.1986,216.9321,217.0032,38383.0
2018-09-18 12:30:00,244.35,244.71,244.23,244.71,30414.0,217.0387,217.3585,216.9321,217.3585,30414.0
2018-09-18 12:35:00,244.72,244.72,244.26,244.44,36229.0,217.3674,217.3674,216.9588,217.1186,36229.0
2018-09-18 12:40:00,244.44,244.9,244.43,244.67,19433.0,217.1186,217.5272,217.1098,217.3229,19433.0
2018-09-18 12:45:00,244.67,244.76,244.38,244.4,22313.0,217.3229,217.4029,217.0654,217.0831,22313.0
2018-09-18 12:50:00,244.44,245.05,244.39,244.88,27553.0,217.1186,217.6605,217.0742,217.5095,27553.0
2018-09-18 12:55:00,244.91,245.37,244.88,245.3,35896.0,217.5361,217.9447,217.5095,217.8825,35896.0
2018-09-18 13:00:00,245.35,246.48,245.33,246.23,54099.0,217.9269,218.9306,217.9092,218.7086,54099.0
2018-09-18 13:05:00,246.22,246.35,245.77,245.86,37097.0,218.6997,218.8152,218.3,218.3799,37097.0
2018-09-18 13:10:00,245.87,245.91,245.39,245.7,36176.0,218.3888,218.4243,217.9625,218.2378,36176.0
2018-09-18 13:15:00,245.74,246.15,245.65,245.69,30509.0,218.2733,218.6375,218.1934,218.2289,30509.0
2018-09-18 13:20:00,245.74,245.74,245.34,245.68,18662.0,218.2733,218.2733,217.9181,218.2201,18662.0
2018-09-18 13:25:00,245.64,245.67,244.66,245.08,41546.0,218.1845,218.2112,217.3141,217.6871,41546.0
2018-09-18 13:30:00,245.08,245.15,244.16,244.28,87389.0,217.6871,217.7493,216.8699,216.9765,87389.0
2018-09-18 13:35:00,244.28,244.56,244.08,244.08,44289.0,216.9765,217.2252,216.7989,216.7989,44289.0
2018-09-18 13:40:00,244.14,244.34,243.78,243.78,30945.0,216.8522,217.0298,216.5324,216.5324,30945.0
2018-09-18 13:45:00,243.77,244.41,243.75,244.24,36883.0,216.5235,217.092,216.5058,216.941,36883.0
2018-09-18 13:50:00,244.3,244.3,243.13,243.14,41111.0,216.9943,216.9943,215.9551,215.964,41111.0
2018-09-18 13:55:00,243.18,243.38,243.1,243.19,45143.0,215.9995,216.1771,215.9284,216.0084,45143.0
2018-09-18 14:00:00,243.21,244.12,243.21,243.99,38537.0,216.0261,216.8344,216.0261,216.7189,38537.0
2018-09-18 14:05:00,243.97,244.17,243.48,243.62,23313.0,216.7012,216.8788,216.2659,216.3903,23313.0
2018-09-18 14:10:00,243.62,244.0,243.61,243.76,23170.0,216.3903,216.7278,216.3814,216.5147,23170.0
2018-09-18 14:15:00,243.79,243.9,243.48,243.49,25494.0,216.5413,216.639,216.2659,216.2748,25494.0
2018-09-18 14:20:00,243.53,243.54,243.17,243.38,41199.0,216.3104,216.3192,215.9906,216.1771,41199.0
2018-09-18 14:25:00,243.38,243.93,243.3,243.59,27101.0,216.1771,216.6657,216.1061,216.3637,27101.0
2018-09-18 14:30:00,243.63,243.63,243.15,243.19,23852.0,216.3992,216.3992,215.9728,216.0084,23852.0
2018-09-18 14:35:00,243.15,244.1,243.15,243.73,28196.0,215.9728,216.8167,215.9728,216.488,28196.0
2018-09-18 14:40:00,243.62,243.93,243.37,243.65,23267.0,216.3903,216.6657,216.1682,216.4169,23267.0
2018-09-18 14:45:00,243.6,243.93,243.35,243.82,35392.0,216.3725,216.6657,216.1505,216.5679,35392.0
2018-09-18 14:50:00,243.78,244.09,243.66,243.88,29244.0,216.5324,216.8078,216.4258,216.6212,29244.0
2018-09-18 14:55:00,243.97,244.19,243.81,244.03,28028.0,216.7012,216.8966,216.5591,216.7545,28028.0
2018-09-18 15:00:00,244.02,244.25,243.87,243.87,36900.0,216.7456,216.9499,216.6124,216.6124,36900.0
2018-09-18 15:05:00,243.86,243.92,243.18,243.4,38063.0,216.6035,216.6568,215.9995,216.1949,38063.0
2018-09-18 15:10:00,243.33,243.63,243.15,243.47,39470.0,216.1327,216.3992,215.9728,216.2571,39470.0
2018-09-18 15:15:00,243.47,243.48,243.05,243.21,43298.0,216.2571,216.2659,215.884,216.0261,43298.0
2018-09-18 15:20:00,243.24,243.59,243.11,243.2,36614.0,216.0528,216.3637,215.9373,216.0172,36614.0
2018-09-18 15:25:00,243.17,243.3,243.01,243.09,46063.0,215.9906,216.1061,215.8485,215.9195,46063.0
2018-09-18 15:30:00,243.09,243.14,242.79,242.89,74374.0,215.9195,215.964,215.6531,215.7419,74374.0
2018-09-18 15:35:00,242.87,242.88,242.2,242.24,110953.0,215.7241,215.733,215.129,215.1645,110953.0
2018-09-18 15:40:00,242.25,242.32,242.0,242.05,79539.0,215.1734,215.2356,214.9514,214.9958,79539.0
2018-09-18 15:45:00,242.04,242.27,241.71,242.17,133244.0,214.9869,215.1912,214.6938,215.1024,133244.0
2018-09-18 15:50:00,242.17,242.2,241.56,241.58,127967.0,215.1024,215.129,214.5606,214.5783,127967.0
2018-09-18 15:55:00,241.61,241.71,241.22,241.57,307753.0,214.605,214.6938,214.2586,214.5694,307753.0
2018-09-19 09:30:00,241.3,241.49,238.64,239.2,161650.0,214.3296,214.4984,211.9669,212.4643,161650.0
2018-09-19 09:35:00,239.19,241.69,239.0,241.49,136128.0,212.4554,214.676,212.2867,214.4984,136128.0
2018-09-19 09:40:00,241.69,243.44,241.44,243.02,199309.0,214.676,216.2304,214.454,215.8574,199309.0
2018-09-19 09:45:00,243.0,243.44,242.18,242.49,135752.0,215.8396,216.2304,215.1113,215.3866,135752.0
2018-09-19 09:50:00,242.37,243.4,242.37,243.29,78779.0,215.28,216.1949,215.28,216.0972,78779.0
2018-09-19 09:55:00,243.26,243.34,242.05,242.16,64736.0,216.0705,216.1416,214.9958,215.0935,64736.0
2018-09-19 10:00:00,242.24,242.63,241.63,242.07,53817.0,215.1645,215.511,214.6227,215.0135,53817.0
2018-09-19 10:05:00,242.08,242.6,241.28,242.39,64038.0,215.0224,215.4843,214.3118,215.2978,64038.0
2018-09-19 10:10:00,242.45,243.03,242.41,242.99,58719.0,215.3511,215.8662,215.3155,215.8307,58719.0
2018-09-19 10:15:00,243.0,243.09,242.51,243.05,40394.0,215.8396,215.9195,215.4044,215.884,40394.0
2018-09-19 10:20:00,243.06,243.27,242.78,242.89,53530.0,215.8929,216.0794,215.6442,215.7419,53530.0
2018-09-19 10:25:00,242.87,243.23,241.59,241.63,37560.0,215.7241,216.0439,214.5872,214.6227,37560.0
2018-09-19 10:30:00,241.62,241.91,241.23,241.61,38963.0,214.6138,214.8714,214.2674,214.605,38963.0
2018-09-19 10:35:00,241.66,242.59,241.61,242.35,26617.0,214.6494,215.4754,214.605,215.2623,26617.0
2018-09-19 10:40:00,242.26,242.28,241.71,242.0,22628.0,215.1823,215.2001,214.6938,214.9514,22628.0
2018-09-19 10:45:00,242.01,242.07,241.75,241.98,23485.0,214.9603,215.0135,214.7293,214.9336,23485.0
2018-09-19 10:50:00,242.05,242.11,241.79,241.99,30148.0,214.9958,215.0491,214.7648,214.9425,30148.0
2018-09-19 10:55:00,242.04,242.11,241.51,241.95,27598.0,214.9869,215.0491,214.5161,214.907,27598.0
2018-09-19 11:00:00,241.95,242.9,241.95,242.58,33793.0,214.907,215.7508,214.907,215.4665,33793.0
2018-09-19 11:05:00,242.58,242.94,242.42,242.47,28147.0,215.4665,215.7863,215.3244,215.3688,28147.0
2018-09-19 11:10:00,242.5,242.93,242.25,242.35,34151.0,215.3955,215.7774,215.1734,215.2623,34151.0
2018-09-19 11:15:00,242.35,242.86,242.31,242.57,15483.0,215.2623,215.7152,215.2267,215.4577,15483.0
2018-09-19 11:20:00,242.57,242.75,242.29,242.4,16892.0,215.4577,215.6175,215.209,215.3067,16892.0
2018-09-19 11:25:00,242.36,242.5,242.04,242.04,13229.0,215.2711,215.3955,214.9869,214.9869,13229.0
2018-09-19 11:30:00,242.09,242.54,242.09,242.49,10826.0,215.0313,215.431,215.0313,215.3866,10826.0
2018-09-19 11:35:00,242.47,242.62,242.26,242.53,15844.0,215.3688,215.5021,215.1823,215.4221,15844.0
2018-09-19 11:40:00,242.54,242.67,242.41,242.54,13838.0,215.431,215.5465,215.3155,215.431,13838.0
2018-09-19 11:45:00,242.54,242.68,242.22,242.33,14309.0,215.431,215.5554,215.1468,215.2445,14309.0
2018-09-19 11:50:00,242.36,243.05,242.36,242.81,41839.0,215.2711,215.884,215.2711,215.6708,41839.0
2018-09-19 11:55:00,242.82,243.09,242.77,243.03,15813.0,215.6797,215.9195,215.6353,215.8662,15813.0
2018-09-19 12:00:00,243.06,243.4,243.06,243.12,26779.0,215.8929,216.1949,215.8929,215.9462,26779.0
2018-09-19 12:05:00,243.14,243.14,242.79,242.95,22215.0,215.964,215.964,215.6531,215.7952,22215.0
2018-09-19 12:10:00,242.96,242.97,242.6,242.77,14098.0,215.8041,215.813,215.4843,215.6353,14098.0
2018-09-19 12:15:00,242.74,242.75,242.31,242.52,15615.0,215.6087,215.6175,215.2267,215.4133,15615.0
2018-09-19 12:20:00,242.54,242.66,242.27,242.27,12481.0,215.431,215.5376,215.1912,215.1912,12481.0
2018-09-19 12:25:00,242.25,242.47,242.19,242.46,11155.0,215.1734,215.3688,215.1201,215.36,11155.0
2018-09-19 12:30:00,242.46,242.61,242.33,242.43,11399.0,215.36,215.4932,215.2445,215.3333,11399.0
2018-09-19 12:35:00,242.47,242.5,242.14,242.14,8559.0,215.3688,215.3955,215.0757,215.0757,8559.0
2018-09-19 12:40:00,242.18,242.59,242.16,242.58,20255.0,215.1113,215.4754,215.0935,215.4665,20255.0
2018-09-19 12:45:00,242.58,243.06,242.57,242.99,13797.0,215.4665,215.8929,215.4577,215.8307,13797.0
2018-09-19 12:50:00,242.99,243.16,242.95,243.15,11809.0,215.8307,215.9817,215.7952,215.9728,11809.0
2018-09-19 12:55:00,243.19,243.21,243.08,243.18,12787.0,216.0084,216.0261,215.9107,215.9995,12787.0
2018-09-19 13:00:00,243.19,243.39,243.14,243.28,15330.0,216.0084,216.186,215.964,216.0883,15330.0
2018-09-19 13:05:00,243.34,243.51,243.3,243.37,22921.0,216.1416,216.2926,216.1061,216.1682,22921.0
2018-09-19 13:10:00,243.42,243.51,243.03,243.06,12156.0,216.2127,216.2926,215.8662,215.8929,12156.0
2018-09-19 13:15:00,243.06,243.38,243.06,243.38,11684.0,215.8929,216.1771,215.8929,216.1771,11684.0
2018-09-19 13:20:00,243.34,243.46,243.11,243.11,17390.0,216.1416,216.2482,215.9373,215.9373,17390.0
2018-09-19 13:25:00,243.14,243.22,242.96,243.15,11930.0,215.964,216.035,215.8041,215.9728,11930.0
2018-09-19 13:30:00,243.15,243.22,242.81,242.87,20651.0,215.9728,216.035,215.6708,215.7241,20651.0
2018-09-19 13:35:00,242.83,242.94,242.73,242.86,11438.0,215.6886,215.7863,215.5998,215.7152,11438.0
2018-09-19 13:40:00,242.91,243.07,242.89,242.92,9869.0,215.7597,215.9018,215.7419,215.7685,9869.0
2018-09-19 13:45:00,242.89,242.93,242.79,242.92,8931.0,215.7419,215.7774,215.6531,215.7685,8931.0
2018-09-19 13:50:00,242.94,243.06,242.88,243.05,10391.0,215.7863,215.8929,215.733,215.884,10391.0
2018-09-19 13:55:00,243.01,243.18,242.97,243.15,13813.0,215.8485,215.9995,215.813,215.9728,13813.0
2018-09-19 14:00:00,243.11,243.15,242.86,242.89,11517.0,215.9373,215.9728,215.7152,215.7419,11517.0
2018-09-19 14:05:00,242.89,242.92,242.69,242.77,9112.0,215.7419,215.7685,215.5642,215.6353,9112.0
2018-09-19 14:10:00,242.8,242.82,242.58,242.67,14428.0,215.662,215.6797,215.4665,215.5465,14428.0
2018-09-19 14:15:00,242.67,242.71,242.31,242.46,18882.0,215.5465,215.582,215.2267,215.36,18882.0
2018-09-19 14:20:00,242.49,242.64,242.39,242.49,16669.0,215.3866,215.5198,215.2978,215.3866,16669.0
2018-09-19 14:25:00,242.43,242.54,242.33,242.42,9757.0,215.3333,215.431,215.2445,215.3244,9757.0
2018-09-19 14:30:00,242.36,242.42,242.28,242.32,13666.0,215.2711,215.3244,215.2001,215.2356,13666.0
2018-09-19 14:35:00,242.35,242.49,242.17,242.49,20491.0,215.2623,215.3866,215.1024,215.3866,20491.0
2018-09-19 14:40:00,242.49,242.49,242.32,242.47,14660.0,215.3866,215.3866,215.2356,215.3688,14660.0
2018-09-19 14:45:00,242.47,242.63,242.47,242.61,9682.0,215.3688,215.511,215.3688,215.4932,9682.0
2018-09-19 14:50:00,242.61,242.73,242.55,242.67,10750.0,215.4932,215.5998,215.4399,215.5465,10750.0
2018-09-19 14:55:00,242.73,242.75,242.62,242.7,12385.0,215.5998,215.6175,215.5021,215.5731,12385.0
2018-09-19 15:00:00,242.75,242.82,242.66,242.75,17820.0,215.6175,215.6797,215.5376,215.6175,17820.0
2018-09-19 15:05:00,242.71,242.72,242.53,242.64,20799.0,215.582,215.5909,215.4221,215.5198,20799.0
2018-09-19 15:10:00,242.67,242.72,242.52,242.67,22802.0,215.5465,215.5909,215.4133,215.5465,22802.0
2018-09-19 15:15:00,242.67,242.84,242.64,242.74,16630.0,215.5465,215.6975,215.5198,215.6087,16630.0
2018-09-19 15:20:00,242.74,243.0,242.74,243.0,24332.0,215.6087,215.8396,215.6087,215.8396,24332.0
2018-09-19 15:25:00,242.98,243.22,242.94,242.99,16987.0,215.8218,216.035,215.7863,215.8307,16987.0
2018-09-19 15:30:00,243.02,243.24,242.98,243.05,40344.0,215.8574,216.0528,215.8218,215.884,40344.0
2018-09-19 15:35:00,243.05,243.15,243.0,243.14,29570.0,215.884,215.9728,215.8396,215.964,29570.0
2018-09-19 15:40:00,243.13,243.19,243.02,243.09,31725.0,215.9551,216.0084,215.8574,215.9195,31725.0
2018-09-19 15:45:00,243.07,243.19,242.98,242.99,37251.0,215.9018,216.0084,215.8218,215.8307,37251.0
2018-09-19 15:50:00,243.01,243.03,242.92,242.93,35179.0,215.8485,215.8662,215.7685,215.7774,35179.0
2018-09-19 15:55:00,242.96,242.99,242.81,242.86,93399.0,215.8041,215.8307,215.6708,215.7152,93399.0
2018-09-20 09:30:00,244.65,245.66,244.21,245.42,76843.0,217.3052,218.2023,216.9144,217.9891,76843.0
2018-09-20 09:35:00,245.46,245.5,244.15,244.96,19173.0,218.0246,218.0602,216.8611,217.5805,19173.0
2018-09-20 09:40:00,244.9,245.03,244.46,244.82,37290.0,217.5272,217.6427,217.1364,217.4562,37290.0
2018-09-20 09:45:00,244.81,245.29,244.66,245.29,32701.0,217.4473,217.8736,217.3141,217.8736,32701.0
2018-09-20 09:50:00,245.22,245.24,244.96,245.1,25225.0,217.8115,217.8292,217.5805,217.7049,25225.0
2018-09-20 09:55:00,245.11,245.38,244.7,244.77,30277.0,217.7138,217.9536,217.3496,217.4118,30277.0
2018-09-20 10:00:00,244.94,245.34,244.86,245.19,23098.0,217.5628,217.9181,217.4917,217.7848,23098.0
2018-09-20 10:05:00,245.24,245.28,244.77,244.8,35507.0,217.8292,217.8648,217.4118,217.4384,35507.0
2018-09-20 10:10:00,244.75,245.1,244.68,245.08,15331.0,217.394,217.7049,217.3318,217.6871,15331.0
2018-09-20 10:15:00,245.05,245.38,245.04,245.22,25265.0,217.6605,217.9536,217.6516,217.8115,25265.0
2018-09-20 10:20:00,245.19,246.16,245.0,245.75,61827.0,217.7848,218.6464,217.6161,218.2822,61827.0
2018-09-20 10:25:00,245.76,245.88,245.27,245.3,16726.0,218.2911,218.3977,217.8559,217.8825,16726.0
2018-09-20 10:30:00,245.22,245.7,245.03,245.32,21652.0,217.8115,218.2378,217.6427,217.9003,21652.0
2018-09-20 10:35:00,245.31,245.33,245.01,245.1,18263.0,217.8914,217.9092,217.6249,217.7049,18263.0
2018-09-20 10:40:00,245.15,245.75,245.09,245.73,17697.0,217.7493,218.2822,217.696,218.2645,17697.0
2018-09-20 10:45:00,245.75,245.75,245.41,245.57,18324.0,218.2822,218.2822,217.9802,218.1223,18324.0
2018-09-20 10:50:00,245.55,245.57,244.7,244.86,13210.0,218.1046,218.1223,217.3496,217.4917,13210.0
2018-09-20 10:55:00,244.84,245.0,244.73,244.98,12043.0,217.4739,217.6161,217.3762,217.5983,12043.0
2018-09-20 11:00:00,245.07,245.3,245.01,245.05,10901.0,217.6782,217.8825,217.6249,217.6605,10901.0
2018-09-20 11:05:00,245.03,245.14,244.87,244.87,9551.0,217.6427,217.7404,217.5006,217.5006,9551.0
2018-09-20 11:10:00,244.94,245.04,244.79,244.95,13882.0,217.5628,217.6516,217.4295,217.5716,13882.0
2018-09-20 11:15:00,244.96,244.98,244.82,244.91,17354.0,217.5805,217.5983,217.4562,217.5361,17354.0
2018-09-20 11:20:00,244.9,245.03,244.87,245.02,11725.0,217.5272,217.6427,217.5006,217.6338,11725.0
2018-09-20 11:25:00,245.06,245.06,244.89,244.94,9678.0,217.6694,217.6694,217.5184,217.5628,9678.0
2018-09-20 11:30:00,244.94,245.02,244.77,244.8,6162.0,217.5628,217.6338,217.4118,217.4384,6162.0
2018-09-20 11:35:00,244.8,244.94,244.76,244.93,9062.0,217.4384,217.5628,217.4029,217.5539,9062.0
2018-09-20 11:40:00,244.92,245.0,244.76,244.87,13986.0,217.545,217.6161,217.4029,217.5006,13986.0
2018-09-20 11:45:00,244.97,245.33,244.92,245.27,7103.0,217.5894,217.9092,217.545,217.8559,7103.0
2018-09-20 11:50:00,245.26,245.44,245.26,245.3,3820.0,217.847,218.0069,217.847,217.8825,3820.0
2018-09-20 11:55:00,245.36,245.54,245.33,245.49,5300.0,217.9358,218.0957,217.9092,218.0513,5300.0
2018-09-20 12:00:00,245.53,245.76,245.52,245.7,16607.0,218.0868,218.2911,218.0779,218.2378,16607.0
2018-09-20 12:05:00,245.76,245.92,245.49,245.5,27527.0,218.2911,218.4332,218.0513,218.0602,27527.0
2018-09-20 12:10:00,245.5,245.91,245.46,245.86,20170.0,218.0602,218.4243,218.0246,218.3799,20170.0
2018-09-20 12:15:00,245.87,246.05,245.8,245.87,25436.0,218.3888,218.5487,218.3266,218.3888,25436.0
2018-09-20 12:20:00,245.92,246.04,245.88,245.88,9872.0,218.4332,218.5398,218.3977,218.3977,9872.0
2018-09-20 12:25:00,245.86,245.95,245.8,245.95,10816.0,218.3799,218.4599,218.3266,218.4599,10816.0
2018-09-20 12:30:00,245.97,246.34,245.91,246.19,53210.0,218.4776,218.8063,218.4243,218.673,53210.0
2018-09-20 12:35:00,246.24,246.45,246.17,246.3,30991.0,218.7175,218.904,218.6553,218.7708,30991.0
2018-09-20 12:40:00,246.33,246.75,246.29,246.64,90154.0,218.7974,219.1705,218.7619,219.0728,90154.0
2018-09-20 12:45:00,246.69,246.9,246.6,246.85,35983.0,219.1172,219.3037,219.0372,219.2593,35983.0
2018-09-20 12:50:00,246.85,246.95,246.75,246.91,19836.0,219.2593,219.3481,219.1705,219.3126,19836.0
2018-09-20 12:55:00,246.9,246.91,246.61,246.87,11271.0,219.3037,219.3126,219.0461,219.277,11271.0
2018-09-20 13:00:00,246.81,246.9,246.72,246.74,6870.0,219.2238,219.3037,219.1438,219.1616,6870.0
2018-09-20 13:05:00,246.71,247.08,246.68,246.92,16281.0,219.1349,219.4636,219.1083,219.3215,16281.0
2018-09-20 13:10:00,246.97,247.26,246.97,247.11,9424.0,219.3659,219.6235,219.3659,219.4902,9424.0
2018-09-20 13:15:00,247.02,247.26,246.94,247.14,17139.0,219.4103,219.6235,219.3392,219.5169,17139.0
2018-09-20 13:20:00,247.1,247.15,246.8,246.98,8760.0,219.4813,219.5257,219.2149,219.3748,8760.0
2018-09-20 13:25:00,246.99,247.01,246.57,246.64,12740.0,219.3836,219.4014,219.0106,219.0728,12740.0
2018-09-20 13:30:00,246.58,246.82,246.5,246.79,21876.0,219.0195,219.2326,218.9484,219.206,21876.0
2018-09-20 13:35:00,246.79,247.0,246.78,246.95,10233.0,219.206,219.3925,219.1971,219.3481,10233.0
2018-09-20 13:40:00,246.99,247.1,246.94,247.03,7137.0,219.3836,219.4813,219.3392,219.4192,7137.0
2018-09-20 13:45:00,246.99,247.11,246.82,247.07,7001.0,219.3836,219.4902,219.2326,219.4547,7001.0
2018-09-20 13:50:00,247.09,247.1,246.7,246.77,5476.0,219.4725,219.4813,219.126,219.1882,5476.0
2018-09-20 13:55:00,246.8,246.98,246.8,246.92,4902.0,219.2149,219.3748,219.2149,219.3215,4902.0
2018-09-20 14:00:00,246.89,246.94,246.81,246.93,6082.0,219.2948,219.3392,219.2238,219.3303,6082.0
2018-09-20 14:05:00,246.94,247.04,246.9,246.96,8660.0,219.3392,219.428,219.3037,219.357,8660.0
2018-09-20 14:10:00,246.97,247.06,246.96,246.97,4265.0,219.3659,219.4458,219.357,219.3659,4265.0
2018-09-20 14:15:00,247.05,247.08,246.91,247.02,14515.0,219.4369,219.4636,219.3126,219.4103,14515.0
2018-09-20 14:20:00,246.98,247.15,246.96,247.12,13312.0,219.3748,219.5257,219.357,219.4991,13312.0
2018-09-20 14:25:00,247.08,247.12,246.98,247.08,9514.0,219.4636,219.4991,219.3748,219.4636,9514.0
2018-09-20 14:30:00,247.06,247.1,246.95,247.06,10148.0,219.4458,219.4813,219.3481,219.4458,10148.0
2018-09-20 14:35:00,247.06,247.25,247.06,247.14,20496.0,219.4458,219.6146,219.4458,219.5169,20496.0
2018-09-20 14:40:00,247.12,247.12,246.8,247.06,19138.0,219.4991,219.4991,219.2149,219.4458,19138.0
2018-09-20 14:45:00,247.07,247.19,247.07,247.07,6939.0,219.4547,219.5613,219.4547,219.4547,6939.0
2018-09-20 14:50:00,247.02,247.12,246.94,246.95,12266.0,219.4103,219.4991,219.3392,219.3481,12266.0
2018-09-20 14:55:00,246.97,247.07,246.94,247.01,10309.0,219.3659,219.4547,219.3392,219.4014,10309.0
2018-09-20 15:00:00,247.03,247.09,246.92,246.93,15890.0,219.4192,219.4725,219.3215,219.3303,15890.0
2018-09-20 15:05:00,246.96,247.09,246.89,247.02,26558.0,219.357,219.4725,219.2948,219.4103,26558.0
2018-09-20 15:10:00,247.03,247.24,247.0,247.16,16951.0,219.4192,219.6057,219.3925,219.5346,16951.0
2018-09-20 15:15:00,247.17,247.56,247.17,247.53,31178.0,219.5435,219.8899,219.5435,219.8633,31178.0
2018-09-20 15:20:00,247.56,247.57,247.22,247.24,21022.0,219.8899,219.8988,219.5879,219.6057,21022.0
2018-09-20 15:25:00,247.24,247.56,247.23,247.37,18112.0,219.6057,219.8899,219.5968,219.7212,18112.0
2018-09-20 15:30:00,247.32,247.5,247.05,247.05,41901.0,219.6767,219.8366,219.4369,219.4369,41901.0
2018-09-20 15:35:00,247.09,247.25,246.85,247.04,26875.0,219.4725,219.6146,219.2593,219.428,26875.0
2018-09-20 15:40:00,247.05,247.27,246.98,247.06,45807.0,219.4369,219.6323,219.3748,219.4458,45807.0
2018-09-20 15:45:00,247.04,247.24,246.88,247.12,99041.0,219.428,219.6057,219.2859,219.4991,99041.0
2018-09-20 15:50:00,247.09,247.25,246.61,246.68,42637.0,219.4725,219.6146,219.0461,219.1083,42637.0
2018-09-20 15:55:00,246.67,246.99,246.66,246.86,79146.0,219.0994,219.3836,219.0905,219.2682,79146.0
2018-09-21 09:30:00,249.23,250.75,249.09,250.01,396649.0,221.3733,222.7234,221.2489,222.0661,396649.0
2018-09-21 09:35:00,250.15,250.43,249.8,250.27,40039.0,222.1904,222.4391,221.8796,222.297,40039.0
2018-09-21 09:40:00,250.36,250.38,250.02,250.03,28293.0,222.377,222.3947,222.075,222.0838,28293.0
2018-09-21 09:45:00,250.09,250.95,250.02,250.88,45707.0,222.1371,222.901,222.075,222.8388,45707.0
2018-09-21 09:50:00,250.95,250.95,250.2,250.33,31100.0,222.901,222.901,222.2348,222.3503,31100.0
2018-09-21 09:55:00,250.37,250.42,250.01,250.1,14431.0,222.3858,222.4303,222.0661,222.146,14431.0
2018-09-21 10:00:00,250.03,250.04,248.67,248.83,21267.0,222.0838,222.0927,220.8759,221.018,21267.0
2018-09-21 10:05:00,248.8,249.12,248.28,248.28,14389.0,220.9913,221.2756,220.5294,220.5294,14389.0
2018-09-21 10:10:00,248.31,248.44,248.12,248.2,14581.0,220.5561,220.6716,220.3873,220.4584,14581.0
2018-09-21 10:15:00,248.26,250.34,248.16,248.76,42834.0,220.5117,222.3592,220.4229,220.9558,42834.0
2018-09-21 10:20:00,248.66,248.71,247.59,248.08,16020.0,220.867,220.9114,219.9166,220.3518,16020.0
2018-09-21 10:25:00,248.08,248.51,248.08,248.45,8857.0,220.3518,220.7337,220.3518,220.6804,8857.0
2018-09-21 10:30:00,248.47,248.6,248.15,248.23,10448.0,220.6982,220.8137,220.414,220.485,10448.0
2018-09-21 10:35:00,248.21,248.59,248.18,248.5,14920.0,220.4673,220.8048,220.4406,220.7249,14920.0
2018-09-21 10:40:00,248.4,248.53,248.34,248.47,9889.0,220.636,220.7515,220.5827,220.6982,9889.0
2018-09-21 10:45:00,248.35,248.53,247.86,247.88,14121.0,220.5916,220.7515,220.1564,220.1742,14121.0
2018-09-21 10:50:00,247.94,248.12,247.83,248.03,9416.0,220.2275,220.3873,220.1297,220.3074,9416.0
2018-09-21 10:55:00,248.03,248.41,248.0,248.35,8738.0,220.3074,220.6449,220.2807,220.5916,8738.0
2018-09-21 11:00:00,248.32,248.65,248.31,248.65,13645.0,220.565,220.8581,220.5561,220.8581,13645.0
2018-09-21 11:05:00,248.6,248.64,248.44,248.54,9788.0,220.8137,220.8492,220.6716,220.7604,9788.0
2018-09-21 11:10:00,248.58,248.6,248.15,248.22,8670.0,220.7959,220.8137,220.414,220.4762,8670.0
2018-09-21 11:15:00,248.22,248.3,248.0,248.1,8680.0,220.4762,220.5472,220.2807,220.3696,8680.0
2018-09-21 11:20:00,248.1,248.2,247.99,248.16,7265.0,220.3696,220.4584,220.2719,220.4229,7265.0
2018-09-21 11:25:00,248.16,248.35,248.12,248.25,16642.0,220.4229,220.5916,220.3873,220.5028,16642.0
2018-09-21 11:30:00,248.3,248.31,248.04,248.15,4810.0,220.5472,220.5561,220.3163,220.414,4810.0
2018-09-21 11:35:00,248.12,248.17,248.05,248.17,6530.0,220.3873,220.4317,220.3252,220.4317,6530.0
2018-09-21 11:40:00,248.15,248.54,248.12,248.52,16958.0,220.414,220.7604,220.3873,220.7426,16958.0
2018-09-21 11:45:00,248.51,248.79,248.44,248.73,6995.0,220.7337,220.9824,220.6716,220.9292,6995.0
2018-09-21 11:50:00,248.74,248.82,248.45,248.52,6344.0,220.938,221.0091,220.6804,220.7426,6344.0
2018-09-21 11:55:00,248.6,248.82,248.58,248.74,6199.0,220.8137,221.0091,220.7959,220.938,6199.0
2018-09-21 12:00:00,248.76,249.06,248.76,249.01,7905.0,220.9558,221.2223,220.9558,221.1779,7905.0
2018-09-21 12:05:00,249.05,249.24,248.99,249.2,18841.0,221.2134,221.3821,221.1601,221.3466,18841.0
2018-09-21 12:10:00,249.16,249.22,248.97,248.97,10360.0,221.3111,221.3644,221.1423,221.1423,10360.0
2018-09-21 12:15:00,248.97,248.97,248.6,248.64,22195.0,221.1423,221.1423,220.8137,220.8492,22195.0
2018-09-21 12:20:00,248.66,248.76,248.59,248.71,6895.0,220.867,220.9558,220.8048,220.9114,6895.0
2018-09-21 12:25:00,248.72,248.82,248.55,248.55,5650.0,220.9203,221.0091,220.7693,220.7693,5650.0
2018-09-21 12:30:00,248.64,248.71,248.55,248.67,5350.0,220.8492,220.9114,220.7693,220.8759,5350.0
2018-09-21 12:35:00,248.65,248.66,248.5,248.58,4200.0,220.8581,220.867,220.7249,220.7959,4200.0
2018-09-21 12:40:00,248.59,248.64,248.43,248.46,4126.0,220.8048,220.8492,220.6627,220.6893,4126.0
2018-09-21 12:45:00,248.46,248.47,248.28,248.4,5505.0,220.6893,220.6982,220.5294,220.636,5505.0
2018-09-21 12:50:00,248.36,248.91,248.36,248.83,7582.0,220.6005,221.089,220.6005,221.018,7582.0
2018-09-21 12:55:00,248.79,248.89,248.48,248.52,7084.0,220.9824,221.0713,220.7071,220.7426,7084.0
2018-09-21 13:00:00,248.54,248.93,248.54,248.83,10974.0,220.7604,221.1068,220.7604,221.018,10974.0
2018-09-21 13:05:00,248.84,249.02,248.83,248.99,9029.0,221.0269,221.1867,221.018,221.1601,9029.0
2018-09-21 13:10:00,248.95,249.07,248.86,248.86,5506.0,221.1246,221.2311,221.0446,221.0446,5506.0
2018-09-21 13:15:00,248.86,249.03,248.86,248.93,7136.0,221.0446,221.1956,221.0446,221.1068,7136.0
2018-09-21 13:20:00,248.94,248.99,248.83,248.9,6200.0,221.1157,221.1601,221.018,221.0801,6200.0
2018-09-21 13:25:00,248.9,249.09,248.8,248.84,16510.0,221.0801,221.2489,220.9913,221.0269,16510.0
2018-09-21 13:30:00,248.89,248.99,248.54,248.6,10383.0,221.0713,221.1601,220.7604,220.8137,10383.0
2018-09-21 13:35:00,248.62,248.75,248.58,248.75,5469.0,220.8314,220.9469,220.7959,220.9469,5469.0
2018-09-21 13:40:00,248.84,248.88,248.59,248.67,9767.0,221.0269,221.0624,220.8048,220.8759,9767.0
2018-09-21 13:45:00,248.67,248.75,248.32,248.36,8697.0,220.8759,220.9469,220.565,220.6005,8697.0
2018-09-21 13:50:00,248.36,248.43,248.14,248.32,12768.0,220.6005,220.6627,220.4051,220.565,12768.0
2018-09-21 13:55:00,248.34,248.57,248.33,248.42,9154.0,220.5827,220.787,220.5739,220.6538,9154.0
2018-09-21 14:00:00,248.4,248.7,248.39,248.62,21308.0,220.636,220.9025,220.6272,220.8314,21308.0
2018-09-21 14:05:00,248.6,248.69,248.52,248.56,10879.0,220.8137,220.8936,220.7426,220.7782,10879.0
2018-09-21 14:10:00,248.53,248.68,248.52,248.53,7199.0,220.7515,220.8847,220.7426,220.7515,7199.0
2018-09-21 14:15:00,248.54,248.71,248.53,248.57,6856.0,220.7604,220.9114,220.7515,220.787,6856.0
2018-09-21 14:20:00,248.6,248.65,248.55,248.55,8100.0,220.8137,220.8581,220.7693,220.7693,8100.0
2018-09-21 14:25:00,248.55,248.59,248.18,248.18,9177.0,220.7693,220.8048,220.4406,220.4406,9177.0
2018-09-21 14:30:00,248.18,248.19,247.81,247.9,43373.0,220.4406,220.4495,220.112,220.1919,43373.0
2018-09-21 14:35:00,247.9,247.93,247.72,247.8,24364.0,220.1919,220.2186,220.032,220.1031,24364.0
2018-09-21 14:40:00,247.8,247.83,247.32,247.34,11971.0,220.1031,220.1297,219.6767,219.6945,11971.0
2018-09-21 14:45:00,247.33,247.35,247.05,247.13,16365.0,219.6856,219.7034,219.4369,219.508,16365.0
2018-09-21 14:50:00,247.09,247.3,247.06,247.11,11737.0,219.4725,219.659,219.4458,219.4902,11737.0
2018-09-21 14:55:00,247.08,247.19,246.98,247.03,12367.0,219.4636,219.5613,219.3748,219.4192,12367.0
2018-09-21 15:00:00,247.01,247.1,246.98,247.04,11962.0,219.4014,219.4813,219.3748,219.428,11962.0
2018-09-21 15:05:00,247.07,247.45,247.04,247.45,12937.0,219.4547,219.7922,219.428,219.7922,12937.0
2018-09-21 15:10:00,247.41,247.5,247.3,247.41,10054.0,219.7567,219.8366,219.659,219.7567,10054.0
2018-09-21 15:15:00,247.39,247.4,247.17,247.27,13156.0,219.7389,219.7478,219.5435,219.6323,13156.0
2018-09-21 15:20:00,247.26,247.36,247.23,247.25,9507.0,219.6235,219.7123,219.5968,219.6146,9507.0
2018-09-21 15:25:00,247.32,247.37,247.08,247.19,12263.0,219.6767,219.7212,219.4636,219.5613,12263.0
2018-09-21 15:30:00,247.21,247.74,247.2,247.47,26555.0,219.579,220.0498,219.5702,219.81,26555.0
2018-09-21 15:35:00,247.5,247.57,247.28,247.47,16031.0,219.8366,219.8988,219.6412,219.81,16031.0
2018-09-21 15:40:00,247.48,247.48,247.25,247.33,14245.0,219.8189,219.8189,219.6146,219.6856,14245.0
2018-09-21 15:45:00,247.34,247.59,247.34,247.56,31566.0,219.6945,219.9166,219.6945,219.8899,31566.0
2018-09-21 15:50:00,247.57,247.63,247.35,247.44,21659.0,219.8988,219.9521,219.7034,219.7833,21659.0
2018-09-21 15:55:00,247.4,247.45,246.83,247.31,98756.0,219.7478,219.7922,219.2415,219.6679,98756.0
2018-09-24 09:30:00,246.54,246.88,246.22,246.65,24319.0,218.9839,219.2859,218.6997,219.0816,24319.0
2018-09-24 09:35:00,246.49,247.06,246.3,247.06,13910.0,218.9395,219.4458,218.7708,219.4458,13910.0
2018-09-24 09:40:00,246.98,247.12,246.35,246.42,6108.0,219.3748,219.4991,218.8152,218.8773,6108.0
2018-09-24 09:45:00,246.58,246.66,246.3,246.3,38376.0,219.0195,219.0905,218.7708,218.7708,38376.0
2018-09-24 09:50:00,246.29,246.33,245.07,245.24,22227.0,218.7619,218.7974,217.6782,217.8292,22227.0
2018-09-24 09:55:00,245.25,245.33,244.93,245.17,19517.0,217.8381,217.9092,217.5539,217.7671,19517.0
2018-09-24 10:00:00,245.13,245.13,244.02,244.19,23431.0,217.7315,217.7315,216.7456,216.8966,23431.0
2018-09-24 10:05:00,244.24,244.29,243.71,243.86,22547.0,216.941,216.9854,216.4702,216.6035,22547.0
2018-09-24 10:10:00,243.83,243.83,243.32,243.72,20106.0,216.5768,216.5768,216.1238,216.4791,20106.0
2018-09-24 10:15:00,243.65,243.65,242.8,243.22,83521.0,216.4169,216.4169,215.662,216.035,83521.0
2018-09-24 10:20:00,243.22,243.7,243.18,243.7,19404.0,216.035,216.4614,215.9995,216.4614,19404.0
2018-09-24 10:25:00,243.6,243.75,243.26,243.44,18170.0,216.3725,216.5058,216.0705,216.2304,18170.0
2018-09-24 10:30:00,243.5,243.56,243.15,243.4,14730.0,216.2837,216.337,215.9728,216.1949,14730.0
2018-09-24 10:35:00,243.42,243.62,242.7,242.79,29200.0,216.2127,216.3903,215.5731,215.6531,29200.0
2018-09-24 10:40:00,242.76,243.4,242.62,243.35,11705.0,215.6264,216.1949,215.5021,216.1505,11705.0
2018-09-24 10:45:00,243.35,243.72,243.25,243.3,17829.0,216.1505,216.4791,216.0617,216.1061,17829.0
2018-09-24 10:50:00,243.28,243.53,242.9,242.9,20037.0,216.0883,216.3104,215.7508,215.7508,20037.0
2018-09-24 10:55:00,242.9,243.18,242.85,243.14,17078.0,215.7508,215.9995,215.7064,215.964,17078.0
2018-09-24 11:00:00,243.11,243.25,242.95,243.19,16422.0,215.9373,216.0617,215.7952,216.0084,16422.0
2018-09-24 11:05:00,243.27,243.35,242.94,243.13,8293.0,216.0794,216.1505,215.7863,215.9551,8293.0
2018-09-24 11:10:00,243.04,243.14,243.01,243.05,4881.0,215.8751,215.964,215.8485,215.884,4881.0
2018-09-24 11:15:00,243.08,243.46,243.0,243.41,9649.0,215.9107,216.2482,215.8396,216.2038,9649.0
2018-09-24 11:20:00,243.45,243.66,243.31,243.35,12097.0,216.2393,216.4258,216.115,216.1505,12097.0
2018-09-24 11:25:00,243.42,243.7,243.33,243.33,6103.0,216.2127,216.4614,216.1327,216.1327,6103.0
2018-09-24 11:30:00,243.33,243.51,243.25,243.25,10588.0,216.1327,216.2926,216.0617,216.0617,10588.0
2018-09-24 11:35:00,243.22,243.38,243.21,243.21,6080.0,216.035,216.1771,216.0261,216.0261,6080.0
2018-09-24 11:40:00,243.26,243.27,243.03,243.07,9667.0,216.0705,216.0794,215.8662,215.9018,9667.0
2018-09-24 11:45:00,243.11,243.13,242.94,243.01,6553.0,215.9373,215.9551,215.7863,215.8485,6553.0
2018-09-24 11:50:00,243.06,243.25,243.05,243.16,8391.0,215.8929,216.0617,215.884,215.9817,8391.0
2018-09-24 11:55:00,243.19,243.38,243.17,243.2,4896.0,216.0084,216.1771,215.9906,216.0172,4896.0
2018-09-24 12:00:00,243.23,243.32,243.14,243.29,7972.0,216.0439,216.1238,215.964,216.0972,7972.0
2018-09-24 12:05:00,243.24,243.27,243.01,243.02,7709.0,216.0528,216.0794,215.8485,215.8574,7709.0
2018-09-24 12:10:00,243.03,243.03,242.9,242.92,10836.0,215.8662,215.8662,215.7508,215.7685,10836.0
2018-09-24 12:15:00,242.98,243.35,242.97,243.35,13443.0,215.8218,216.1505,215.813,216.1505,13443.0
2018-09-24 12:20:00,243.35,243.42,243.29,243.37,4069.0,216.1505,216.2127,216.0972,216.1682,4069.0
2018-09-24 12:25:00,243.41,243.5,243.34,243.38,6400.0,216.2038,216.2837,216.1416,216.1771,6400.0
2018-09-24 12:30:00,243.35,243.41,243.28,243.31,4826.0,216.1505,216.2038,216.0883,216.115,4826.0
2018-09-24 12:35:00,243.31,243.31,242.95,243.0,6203.0,216.115,216.115,215.7952,215.8396,6203.0
2018-09-24 12:40:00,242.94,243.11,242.93,243.11,4538.0,215.7863,215.9373,215.7774,215.9373,4538.0
2018-09-24 12:45:00,243.12,243.3,243.0,243.3,7341.0,215.9462,216.1061,215.8396,216.1061,7341.0
2018-09-24 12:50:00,243.35,243.45,243.21,243.3,7475.0,216.1505,216.2393,216.0261,216.1061,7475.0
2018-09-24 12:55:00,243.34,243.35,243.2,243.24,3708.0,216.1416,216.1505,216.0172,216.0528,3708.0
2018-09-24 13:00:00,243.31,243.34,243.23,243.33,3129.0,216.115,216.1416,216.0439,216.1327,3129.0
2018-09-24 13:05:00,243.39,243.49,243.37,243.44,9687.0,216.186,216.2748,216.1682,216.2304,9687.0
2018-09-24 13:10:00,243.47,243.83,243.47,243.74,6604.0,216.2571,216.5768,216.2571,216.4969,6604.0
2018-09-24 13:15:00,243.68,243.95,243.64,243.92,7994.0,216.4436,216.6834,216.4081,216.6568,7994.0
2018-09-24 13:20:00,243.98,244.2,243.75,243.75,8407.0,216.7101,216.9055,216.5058,216.5058,8407.0
2018-09-24 13:25:00,243.75,243.88,243.66,243.76,4543.0,216.5058,216.6212,216.4258,216.5147,4543.0
2018-09-24 13:30:00,243.78,243.88,243.69,243.87,6613.0,216.5324,216.6212,216.4525,216.6124,6613.0
2018-09-24 13:35:00,243.9,243.95,243.69,243.76,10648.0,216.639,216.6834,216.4525,216.5147,10648.0
2018-09-24 13:40:00,243.74,243.86,243.62,243.66,7445.0,216.4969,216.6035,216.3903,216.4258,7445.0
2018-09-24 13:45:00,243.71,243.77,243.53,243.53,3927.0,216.4702,216.5235,216.3104,216.3104,3927.0
2018-09-24 13:50:00,243.52,243.55,243.46,243.5,7209.0,216.3015,216.3281,216.2482,216.2837,7209.0
2018-09-24 13:55:00,243.47,243.48,243.33,243.46,12163.0,216.2571,216.2659,216.1327,216.2482,12163.0
2018-09-24 14:00:00,243.47,243.74,243.46,243.7,11615.0,216.2571,216.4969,216.2482,216.4614,11615.0
2018-09-24 14:05:00,243.71,244.18,243.6,244.18,19783.0,216.4702,216.8877,216.3725,216.8877,19783.0
2018-09-24 14:10:00,244.25,244.4,244.15,244.37,11266.0,216.9499,217.0831,216.8611,217.0565,11266.0
2018-09-24 14:15:00,244.39,244.43,244.13,244.14,5333.0,217.0742,217.1098,216.8433,216.8522,5333.0
2018-09-24 14:20:00,244.15,244.35,244.12,244.18,6813.0,216.8611,217.0387,216.8344,216.8877,6813.0
2018-09-24 14:25:00,244.17,244.32,244.12,244.21,6727.0,216.8788,217.0121,216.8344,216.9144,6727.0
2018-09-24 14:30:00,244.21,244.24,244.11,244.15,3393.0,216.9144,216.941,216.8255,216.8611,3393.0
2018-09-24 14:35:00,244.17,244.27,244.13,244.18,7729.0,216.8788,216.9677,216.8433,216.8877,7729.0
2018-09-24 14:40:00,244.15,244.15,243.96,244.09,3749.0,216.8611,216.8611,216.6923,216.8078,3749.0
2018-09-24 14:45:00,244.09,244.16,243.92,244.0,3288.0,216.8078,216.8699,216.6568,216.7278,3288.0
2018-09-24 14:50:00,244.01,244.12,243.91,244.08,8110.0,216.7367,216.8344,216.6479,216.7989,8110.0
2018-09-24 14:55:00,244.08,244.08,243.82,243.82,7535.0,216.7989,216.7989,216.5679,216.5679,7535.0
2018-09-24 15:00:00,243.82,244.04,243.74,243.94,11301.0,216.5679,216.7634,216.4969,216.6745,11301.0
2018-09-24 15:05:00,243.91,244.1,243.86,244.05,11076.0,216.6479,216.8167,216.6035,216.7722,11076.0
2018-09-24 15:10:00,244.05,244.12,243.93,243.98,7228.0,216.7722,216.8344,216.6657,216.7101,7228.0
2018-09-24 15:15:00,243.94,244.08,243.91,244.06,5862.0,216.6745,216.7989,216.6479,216.7811,5862.0
2018-09-24 15:20:00,244.03,244.05,243.8,243.8,4457.0,216.7545,216.7722,216.5502,216.5502,4457.0
2018-09-24 15:25:00,243.8,243.86,243.7,243.71,9672.0,216.5502,216.6035,216.4614,216.4702,9672.0
2018-09-24 15:30:00,243.73,243.74,243.58,243.58,15829.0,216.488,216.4969,216.3548,216.3548,15829.0
2018-09-24 15:35:00,243.56,243.76,243.54,243.73,11423.0,216.337,216.5147,216.3192,216.488,11423.0
2018-09-24 15:40:00,243.68,243.78,243.52,243.78,14604.0,216.4436,216.5324,216.3015,216.5324,14604.0
2018-09-24 15:45:00,243.78,243.81,243.63,243.76,19564.0,216.5324,216.5591,216.3992,216.5147,19564.0
2018-09-24 15:50:00,243.76,243.78,243.5,243.6,22149.0,216.5147,216.5324,216.2837,216.3725,22149.0
2018-09-24 15:55:00,243.58,243.93,243.57,243.83,52235.0,216.3548,216.6657,216.3459,216.5768,52235.0
2018-09-25 09:30:00,244.32,244.52,242.12,242.48,49046.0,217.0121,217.1897,215.058,215.3777,49046.0
2018-09-25 09:35:00,242.6,243.22,242.5,243.22,16817.0,215.4843,216.035,215.3955,216.035,16817.0
2018-09-25 09:40:00,243.15,243.76,243.15,243.52,13531.0,215.9728,216.5147,215.9728,216.3015,13531.0
2018-09-25 09:45:00,243.55,243.6,242.28,242.28,37012.0,216.3281,216.3725,215.2001,215.2001,37012.0
2018-09-25 09:50:00,242.19,242.37,241.72,242.37,39617.0,215.1201,215.28,214.7027,215.28,39617.0
2018-09-25 09:55:00,242.36,242.36,241.71,241.8,28949.0,215.2711,215.2711,214.6938,214.7737,28949.0
2018-09-25 10:00:00,241.71,242.08,241.55,241.76,26066.0,214.6938,215.0224,214.5517,214.7382,26066.0
2018-09-25 10:05:00,241.81,241.98,241.41,241.53,30188.0,214.7826,214.9336,214.4273,214.5339,30188.0
2018-09-25 10:10:00,241.57,241.66,241.33,241.35,19235.0,214.5694,214.6494,214.3563,214.374,19235.0
2018-09-25 10:15:00,241.41,241.73,241.28,241.33,28259.0,214.4273,214.7115,214.3118,214.3563,28259.0
2018-09-25 10:20:00,241.26,241.33,240.96,241.0,21307.0,214.2941,214.3563,214.0276,214.0631,21307.0
2018-09-25 10:25:00,240.98,241.17,240.64,241.14,27842.0,214.0454,214.2141,213.7434,214.1875,27842.0
2018-09-25 10:30:00,241.16,241.36,241.05,241.32,24423.0,214.2053,214.3829,214.1076,214.3474,24423.0
2018-09-25 10:35:00,241.32,241.66,241.22,241.48,22598.0,214.3474,214.6494,214.2586,214.4895,22598.0
2018-09-25 10:40:00,241.51,241.52,240.88,240.9,26136.0,214.5161,214.525,213.9566,213.9743,26136.0
2018-09-25 10:45:00,240.91,241.39,240.66,241.16,36574.0,213.9832,214.4096,213.7611,214.2053,36574.0
2018-09-25 10:50:00,241.16,241.16,240.68,240.8,15473.0,214.2053,214.2053,213.7789,213.8855,15473.0
2018-09-25 10:55:00,240.84,240.84,239.42,240.19,85692.0,213.921,213.921,212.6597,213.3437,85692.0
2018-09-25 11:00:00,240.13,240.28,239.33,239.5,45049.0,213.2904,213.4236,212.5798,212.7308,45049.0
2018-09-25 11:05:00,239.51,239.6,239.32,239.5,46585.0,212.7397,212.8196,212.5709,212.7308,46585.0
2018-09-25 11:10:00,239.51,239.94,239.35,239.83,30437.0,212.7397,213.1216,212.5976,213.0239,30437.0
2018-09-25 11:15:00,239.83,240.0,239.6,239.89,50263.0,213.0239,213.1749,212.8196,213.0772,50263.0
2018-09-25 11:20:00,239.86,240.2,239.81,239.87,27739.0,213.0506,213.3526,213.0061,213.0594,27739.0
2018-09-25 11:25:00,239.87,240.04,239.87,240.0,20614.0,213.0594,213.2104,213.0594,213.1749,20614.0
2018-09-25 11:30:00,240.01,240.02,239.79,239.96,21489.0,213.1838,213.1927,212.9884,213.1394,21489.0
2018-09-25 11:35:00,239.92,240.06,239.68,239.85,41474.0,213.1039,213.2282,212.8907,213.0417,41474.0
2018-09-25 11:40:00,239.8,239.81,239.42,239.46,30832.0,212.9973,213.0061,212.6597,212.6953,30832.0
2018-09-25 11:45:00,239.48,239.5,239.0,239.46,35260.0,212.713,212.7308,212.2867,212.6953,35260.0
2018-09-25 11:50:00,239.49,239.57,239.28,239.39,32468.0,212.7219,212.793,212.5354,212.6331,32468.0
2018-09-25 11:55:00,239.37,239.58,239.23,239.23,26337.0,212.6153,212.8019,212.491,212.491,26337.0
2018-09-25 12:00:00,239.27,239.56,239.24,239.46,36100.0,212.5265,212.7841,212.4999,212.6953,36100.0
2018-09-25 12:05:00,239.5,239.52,239.2,239.31,21047.0,212.7308,212.7486,212.4643,212.562,21047.0
2018-09-25 12:10:00,239.3,239.3,238.97,238.98,29678.0,212.5532,212.5532,212.26,212.2689,29678.0
2018-09-25 12:15:00,238.99,239.29,238.99,239.29,14876.0,212.2778,212.5443,212.2778,212.5443,14876.0
2018-09-25 12:20:00,239.27,239.31,239.09,239.22,15425.0,212.5265,212.562,212.3666,212.4821,15425.0
2018-09-25 12:25:00,239.26,239.61,239.15,239.61,21086.0,212.5176,212.8285,212.4199,212.8285,21086.0
2018-09-25 12:30:00,239.56,239.78,239.38,239.73,36505.0,212.7841,212.9795,212.6242,212.9351,36505.0
2018-09-25 12:35:00,239.77,239.84,239.54,239.78,22759.0,212.9706,213.0328,212.7663,212.9795,22759.0
2018-09-25 12:40:00,239.79,240.0,239.75,239.75,27984.0,212.9884,213.1749,212.9529,212.9529,27984.0
2018-09-25 12:45:00,239.75,239.8,239.41,239.53,31968.0,212.9529,212.9973,212.6509,212.7574,31968.0
2018-09-25 12:50:00,239.54,239.79,239.52,239.76,15574.0,212.7663,212.9884,212.7486,212.9617,15574.0
2018-09-25 12:55:00,239.78,239.99,239.76,239.89,27097.0,212.9795,213.166,212.9617,213.0772,27097.0
2018-09-25 13:00:00,239.89,239.92,239.59,239.69,8710.0,213.0772,213.1039,212.8107,212.8996,8710.0
2018-09-25 13:05:00,239.71,239.82,239.6,239.64,10769.0,212.9173,213.015,212.8196,212.8552,10769.0
2018-09-25 13:10:00,239.65,239.68,239.42,239.42,13402.0,212.864,212.8907,212.6597,212.6597,13402.0
2018-09-25 13:15:00,239.41,239.41,239.13,239.16,14642.0,212.6509,212.6509,212.4022,212.4288,14642.0
2018-09-25 13:20:00,239.14,239.22,238.8,238.84,47497.0,212.411,212.4821,212.109,212.1446,47497.0
2018-09-25 13:25:00,238.88,239.07,238.83,239.06,22974.0,212.1801,212.3489,212.1357,212.34,22974.0
2018-09-25 13:30:00,239.05,239.2,238.85,239.15,15422.0,212.3311,212.4643,212.1535,212.4199,15422.0
2018-09-25 13:35:00,239.14,239.2,239.05,239.13,12377.0,212.411,212.4643,212.3311,212.4022,12377.0
2018-09-25 13:40:00,239.11,239.13,238.84,238.97,13546.0,212.3844,212.4022,212.1446,212.26,13546.0
2018-09-25 13:45:00,238.95,239.13,238.87,239.11,10980.0,212.2423,212.4022,212.1712,212.3844,10980.0
2018-09-25 13:50:00,239.14,239.15,238.94,239.0,10648.0,212.411,212.4199,212.2334,212.2867,10648.0
2018-09-25 13:55:00,239.02,239.13,238.94,239.1,9726.0,212.3044,212.4022,212.2334,212.3755,9726.0
2018-09-25 14:00:00,239.04,239.21,238.93,239.17,16756.0,212.3222,212.4732,212.2245,212.4377,16756.0
2018-09-25 14:05:00,239.21,239.21,238.94,239.05,11049.0,212.4732,212.4732,212.2334,212.3311,11049.0
2018-09-25 14:10:00,239.05,239.19,239.05,239.14,8398.0,212.3311,212.4554,212.3311,212.411,8398.0
2018-09-25 14:15:00,239.14,239.4,239.13,239.4,10841.0,212.411,212.642,212.4022,212.642,10841.0
2018-09-25 14:20:00,239.38,239.39,239.29,239.35,13524.0,212.6242,212.6331,212.5443,212.5976,13524.0
2018-09-25 14:25:00,239.35,239.59,239.35,239.38,26448.0,212.5976,212.8107,212.5976,212.6242,26448.0
2018-09-25 14:30:00,239.36,239.36,238.95,238.95,18538.0,212.6064,212.6064,212.2423,212.2423,18538.0
2018-09-25 14:35:00,238.93,239.04,238.91,238.97,26511.0,212.2245,212.3222,212.2067,212.26,26511.0
2018-09-25 14:40:00,238.96,239.03,238.89,238.96,16343.0,212.2512,212.3133,212.189,212.2512,16343.0
2018-09-25 14:45:00,238.94,239.05,238.89,238.95,17209.0,212.2334,212.3311,212.189,212.2423,17209.0
2018-09-25 14:50:00,238.97,238.97,238.84,238.94,12509.0,212.26,212.26,212.1446,212.2334,12509.0
2018-09-25 14:55:00,238.95,239.16,238.91,239.14,9657.0,212.2423,212.4288,212.2067,212.411,9657.0
2018-09-25 15:00:00,239.19,239.3,239.09,239.15,12269.0,212.4554,212.5532,212.3666,212.4199,12269.0
2018-09-25 15:05:00,239.19,239.19,239.09,239.12,10522.0,212.4554,212.4554,212.3666,212.3933,10522.0
2018-09-25 15:10:00,239.1,239.18,239.09,239.1,16206.0,212.3755,212.4466,212.3666,212.3755,16206.0
2018-09-25 15:15:00,239.11,239.12,238.86,238.87,17255.0,212.3844,212.3933,212.1623,212.1712,17255.0
2018-09-25 15:20:00,238.89,238.95,238.8,238.89,17091.0,212.189,212.2423,212.109,212.189,17091.0
2018-09-25 15:25:00,238.92,238.94,238.81,238.94,20349.0,212.2156,212.2334,212.1179,212.2334,20349.0
2018-09-25 15:30:00,238.95,239.07,238.89,238.95,28092.0,212.2423,212.3489,212.189,212.2423,28092.0
2018-09-25 15:35:00,238.92,238.94,238.81,238.87,22893.0,212.2156,212.2334,212.1179,212.1712,22893.0
2018-09-25 15:40:00,238.88,239.0,238.81,238.84,28719.0,212.1801,212.2867,212.1179,212.1446,28719.0
2018-09-25 15:45:00,238.85,239.09,238.85,239.08,82330.0,212.1535,212.3666,212.1535,212.3577,82330.0
2018-09-25 15:50:00,239.07,239.1,238.91,238.97,73341.0,212.3489,212.3755,212.2067,212.26,73341.0
2018-09-25 15:55:00,238.97,239.26,238.9,239.19,134653.0,212.26,212.5176,212.1979,212.4554,134653.0
2018-09-26 09:30:00,239.57,240.43,239.46,239.6,42176.0,212.793,213.5569,212.6953,212.8196,42176.0
2018-09-26 09:35:00,239.61,240.38,239.61,240.26,23668.0,212.8285,213.5124,212.8285,213.4059,23668.0
2018-09-26 09:40:00,240.27,240.38,239.94,239.97,20566.0,213.4147,213.5124,213.1216,213.1483,20566.0
2018-09-26 09:45:00,240.06,240.15,239.41,239.54,16594.0,213.2282,213.3081,212.6509,212.7663,16594.0
2018-09-26 09:50:00,239.51,239.57,239.01,239.11,19301.0,212.7397,212.793,212.2956,212.3844,19301.0
2018-09-26 09:55:00,239.17,239.32,238.9,239.01,21016.0,212.4377,212.5709,212.1979,212.2956,21016.0
2018-09-26 10:00:00,239.06,239.3,238.98,239.16,22167.0,212.34,212.5532,212.2689,212.4288,22167.0
2018-09-26 10:05:00,239.12,239.4,239.11,239.22,12760.0,212.3933,212.642,212.3844,212.4821,12760.0
2018-09-26 10:10:00,239.22,239.9,239.18,239.84,21599.0,212.4821,213.0861,212.4466,213.0328,21599.0
2018-09-26 10:15:00,239.84,240.29,239.84,239.93,34277.0,213.0328,213.4325,213.0328,213.1127,34277.0
2018-09-26 10:20:00,239.92,240.05,239.81,240.0,14365.0,213.1039,213.2193,213.0061,213.1749,14365.0
2018-09-26 10:25:00,240.02,240.21,239.95,239.95,13294.0,213.1927,213.3614,213.1305,213.1305,13294.0
2018-09-26 10:30:00,239.95,240.08,239.84,240.02,11432.0,213.1305,213.246,213.0328,213.1927,11432.0
2018-09-26 10:35:00,239.99,240.69,239.96,240.62,64539.0,213.166,213.7878,213.1394,213.7256,64539.0
2018-09-26 10:40:00,240.59,240.69,240.37,240.66,17798.0,213.699,213.7878,213.5036,213.7611,17798.0
2018-09-26 10:45:00,240.7,240.73,240.14,240.2,20917.0,213.7967,213.8233,213.2993,213.3526,20917.0
2018-09-26 10:50:00,240.2,240.21,239.95,240.09,30487.0,213.3526,213.3614,213.1305,213.2549,30487.0
2018-09-26 10:55:00,240.13,240.14,239.84,239.95,22896.0,213.2904,213.2993,213.0328,213.1305,22896.0
2018-09-26 11:00:00,239.93,240.39,239.75,240.29,38523.0,213.1127,213.5213,212.9529,213.4325,38523.0
2018-09-26 11:05:00,240.26,240.31,239.92,239.99,25575.0,213.4059,213.4503,213.1039,213.166,25575.0
2018-09-26 11:10:00,239.96,239.96,239.61,239.61,14937.0,213.1394,213.1394,212.8285,212.8285,14937.0
2018-09-26 11:15:00,239.64,240.1,239.61,240.1,12500.0,212.8552,213.2637,212.8285,213.2637,12500.0
2018-09-26 11:20:00,240.14,240.48,240.08,240.34,20633.0,213.2993,213.6013,213.246,213.4769,20633.0
2018-09-26 11:25:00,240.36,240.38,240.16,240.26,15395.0,213.4947,213.5124,213.317,213.4059,15395.0
2018-09-26 11:30:00,240.29,240.29,240.1,240.16,6459.0,213.4325,213.4325,213.2637,213.317,6459.0
2018-09-26 11:35:00,240.2,240.2,240.05,240.06,11255.0,213.3526,213.3526,213.2193,213.2282,11255.0
2018-09-26 11:40:00,240.08,240.2,239.92,240.12,12174.0,213.246,213.3526,213.1039,213.2815,12174.0
2018-09-26 11:45:00,240.1,240.2,240.01,240.01,9031.0,213.2637,213.3526,213.1838,213.1838,9031.0
2018-09-26 11:50:00,239.98,240.33,239.98,240.33,7063.0,213.1571,213.468,213.1571,213.468,7063.0
2018-09-26 11:55:00,240.35,240.35,240.15,240.15,13142.0,213.4858,213.4858,213.3081,213.3081,13142.0
2018-09-26 12:00:00,240.13,240.25,240.06,240.17,10090.0,213.2904,213.397,213.2282,213.3259,10090.0
2018-09-26 12:05:00,240.2,240.3,240.17,240.26,8716.0,213.3526,213.4414,213.3259,213.4059,8716.0
2018-09-26 12:10:00,240.28,240.6,240.22,240.58,17829.0,213.4236,213.7079,213.3703,213.6901,17829.0
2018-09-26 12:15:00,240.59,240.69,240.5,240.67,17814.0,213.699,213.7878,213.619,213.77,17814.0
2018-09-26 12:20:00,240.65,240.65,240.44,240.45,9217.0,213.7523,213.7523,213.5657,213.5746,9217.0
2018-09-26 12:25:00,240.45,240.45,240.15,240.31,13710.0,213.5746,213.5746,213.3081,213.4503,13710.0
2018-09-26 12:30:00,240.36,240.38,240.16,240.27,24151.0,213.4947,213.5124,213.317,213.4147,24151.0
2018-09-26 12:35:00,240.36,240.66,240.27,240.66,36610.0,213.4947,213.7611,213.4147,213.7611,36610.0
2018-09-26 12:40:00,240.64,240.64,240.38,240.43,8288.0,213.7434,213.7434,213.5124,213.5569,8288.0
2018-09-26 12:45:00,240.41,240.71,240.4,240.71,10878.0,213.5391,213.8056,213.5302,213.8056,10878.0
2018-09-26 12:50:00,240.69,240.8,240.36,240.38,31265.0,213.7878,213.8855,213.4947,213.5124,31265.0
2018-09-26 12:55:00,240.4,240.74,240.35,240.57,35345.0,213.5302,213.8322,213.4858,213.6812,35345.0
2018-09-26 13:00:00,240.55,240.71,240.49,240.63,46895.0,213.6634,213.8056,213.6101,213.7345,46895.0
2018-09-26 13:05:00,240.57,240.83,240.57,240.8,19782.0,213.6812,213.9121,213.6812,213.8855,19782.0
2018-09-26 13:10:00,240.81,241.03,240.81,240.93,21463.0,213.8944,214.0898,213.8944,214.001,21463.0
2018-09-26 13:15:00,240.94,241.26,240.91,241.2,12423.0,214.0098,214.2941,213.9832,214.2408,12423.0
2018-09-26 13:20:00,241.22,241.48,241.13,241.45,16054.0,214.2586,214.4895,214.1786,214.4628,16054.0
2018-09-26 13:25:00,241.45,241.82,241.42,241.7,34678.0,214.4628,214.7915,214.4362,214.6849,34678.0
2018-09-26 13:30:00,241.7,241.94,241.68,241.88,13165.0,214.6849,214.8981,214.6671,214.8448,13165.0
2018-09-26 13:35:00,241.84,241.87,241.68,241.7,8056.0,214.8093,214.8359,214.6671,214.6849,8056.0
2018-09-26 13:40:00,241.74,241.75,241.32,241.35,15115.0,214.7204,214.7293,214.3474,214.374,15115.0
2018-09-26 13:45:00,241.39,241.75,241.39,241.74,14749.0,214.4096,214.7293,214.4096,214.7204,14749.0
2018-09-26 13:50:00,241.74,241.86,241.72,241.83,6184.0,214.7204,214.827,214.7027,214.8004,6184.0
2018-09-26 13:55:00,241.79,241.79,241.61,241.61,8608.0,214.7648,214.7648,214.605,214.605,8608.0
2018-09-26 14:00:00,241.69,242.45,241.65,242.27,29105.0,214.676,215.3511,214.6405,215.1912,29105.0
2018-09-26 14:05:00,242.31,242.31,241.8,242.23,25896.0,215.2267,215.2267,214.7737,215.1557,25896.0
2018-09-26 14:10:00,242.27,242.72,242.19,242.61,18436.0,215.1912,215.5909,215.1201,215.4932,18436.0
2018-09-26 14:15:00,242.67,243.19,242.6,242.81,28089.0,215.5465,216.0084,215.4843,215.6708,28089.0
2018-09-26 14:20:00,242.86,242.87,242.52,242.57,11566.0,215.7152,215.7241,215.4133,215.4577,11566.0
2018-09-26 14:25:00,242.64,242.65,242.31,242.64,16608.0,215.5198,215.5287,215.2267,215.5198,16608.0
2018-09-26 14:30:00,242.61,242.77,242.57,242.6,16927.0,215.4932,215.6353,215.4577,215.4843,16927.0
2018-09-26 14:35:00,242.63,242.73,242.46,242.57,16104.0,215.511,215.5998,215.36,215.4577,16104.0
2018-09-26 14:40:00,242.57,242.58,241.97,241.97,12292.0,215.4577,215.4665,214.9247,214.9247,12292.0
2018-09-26 14:45:00,241.99,242.08,241.76,241.9,9253.0,214.9425,215.0224,214.7382,214.8625,9253.0
2018-09-26 14:50:00,241.88,242.01,241.76,241.79,7813.0,214.8448,214.9603,214.7382,214.7648,7813.0
2018-09-26 14:55:00,241.83,242.12,241.83,242.1,19554.0,214.8004,215.058,214.8004,215.0402,19554.0
2018-09-26 15:00:00,242.09,242.09,241.57,241.98,13696.0,215.0313,215.0313,214.5694,214.9336,13696.0
2018-09-26 15:05:00,241.94,242.05,241.64,242.0,17930.0,214.8981,214.9958,214.6316,214.9514,17930.0
2018-09-26 15:10:00,241.96,241.98,241.56,241.84,18860.0,214.9158,214.9336,214.5606,214.8093,18860.0
2018-09-26 15:15:00,241.82,242.05,241.74,242.0,14611.0,214.7915,214.9958,214.7204,214.9514,14611.0
2018-09-26 15:20:00,242.04,242.28,241.96,242.12,14788.0,214.9869,215.2001,214.9158,215.058,14788.0
2018-09-26 15:25:00,242.1,242.26,242.06,242.08,16299.0,215.0402,215.1823,215.0047,215.0224,16299.0
2018-09-26 15:30:00,242.05,242.07,241.85,241.97,18719.0,214.9958,215.0135,214.8181,214.9247,18719.0
2018-09-26 15:35:00,241.96,242.0,241.76,241.92,25988.0,214.9158,214.9514,214.7382,214.8803,25988.0
2018-09-26 15:40:00,241.92,241.94,241.5,241.52,28832.0,214.8803,214.8981,214.5073,214.525,28832.0
2018-09-26 15:45:00,241.5,241.53,240.9,241.19,40888.0,214.5073,214.5339,213.9743,214.2319,40888.0
2018-09-26 15:50:00,241.13,241.34,241.06,241.14,30047.0,214.1786,214.3651,214.1164,214.1875,30047.0
2018-09-26 15:55:00,241.24,241.34,240.82,241.11,93228.0,214.2763,214.3651,213.9033,214.1608,93228.0
2018-09-27 09:30:00,241.44,241.73,240.63,240.63,35517.0,214.454,214.7115,213.7345,213.7345,35517.0
2018-09-27 09:35:00,240.78,240.92,239.25,239.94,28004.0,213.8677,213.9921,212.5087,213.1216,28004.0
2018-09-27 09:40:00,239.99,240.0,239.41,239.51,19990.0,213.166,213.1749,212.6509,212.7397,19990.0
2018-09-27 09:45:00,239.6,240.04,239.5,239.65,27132.0,212.8196,213.2104,212.7308,212.864,27132.0
2018-09-27 09:50:00,239.65,240.38,239.6,240.36,18170.0,212.864,213.5124,212.8196,213.4947,18170.0
2018-09-27 09:55:00,240.38,240.85,240.29,240.75,14924.0,213.5124,213.9299,213.4325,213.8411,14924.0
2018-09-27 10:00:00,240.76,241.87,240.66,241.52,18552.0,213.85,214.8359,213.7611,214.525,18552.0
2018-09-27 10:05:00,241.36,241.55,241.05,241.44,11599.0,214.3829,214.5517,214.1076,214.454,11599.0
2018-09-27 10:10:00,241.5,241.9,241.41,241.8,17608.0,214.5073,214.8625,214.4273,214.7737,17608.0
2018-09-27 10:15:00,241.73,241.92,241.66,241.92,10378.0,214.7115,214.8803,214.6494,214.8803,10378.0
2018-09-27 10:20:00,241.91,241.94,241.58,241.94,11783.0,214.8714,214.8981,214.5783,214.8981,11783.0
2018-09-27 10:25:00,241.86,242.17,241.76,242.09,13606.0,214.827,215.1024,214.7382,215.0313,13606.0
2018-09-27 10:30:00,242.14,242.18,241.91,241.92,14558.0,215.0757,215.1113,214.8714,214.8803,14558.0
2018-09-27 10:35:00,241.91,241.95,241.71,241.88,14317.0,214.8714,214.907,214.6938,214.8448,14317.0
2018-09-27 10:40:00,241.88,242.09,241.73,241.73,11967.0,214.8448,215.0313,214.7115,214.7115,11967.0
2018-09-27 10:45:00,241.7,241.78,241.24,241.39,14775.0,214.6849,214.756,214.2763,214.4096,14775.0
2018-09-27 10:50:00,241.41,241.41,241.1,241.17,9368.0,214.4273,214.4273,214.152,214.2141,9368.0
2018-09-27 10:55:00,241.16,241.25,240.8,241.04,12000.0,214.2053,214.2852,213.8855,214.0987,12000.0
2018-09-27 11:00:00,241.07,241.4,241.07,241.4,5603.0,214.1253,214.4184,214.1253,214.4184,5603.0
2018-09-27 11:05:00,241.37,241.37,241.09,241.25,10101.0,214.3918,214.3918,214.1431,214.2852,10101.0
2018-09-27 11:10:00,241.29,241.29,240.61,240.76,17051.0,214.3207,214.3207,213.7167,213.85,17051.0
2018-09-27 11:15:00,240.84,240.96,240.65,240.94,9885.0,213.921,214.0276,213.7523,214.0098,9885.0
2018-09-27 11:20:00,240.93,240.96,240.74,240.89,9938.0,214.001,214.0276,213.8322,213.9654,9938.0
2018-09-27 11:25:00,240.99,241.11,240.82,241.08,9256.0,214.0543,214.1608,213.9033,214.1342,9256.0
2018-09-27 11:30:00,241.11,241.13,240.93,241.07,7830.0,214.1608,214.1786,214.001,214.1253,7830.0
2018-09-27 11:35:00,241.06,241.2,241.04,241.2,5450.0,214.1164,214.2408,214.0987,214.2408,5450.0
2018-09-27 11:40:00,241.16,241.2,240.91,240.93,26835.0,214.2053,214.2408,213.9832,214.001,26835.0
2018-09-27 11:45:00,240.93,241.04,240.81,240.93,10855.0,214.001,214.0987,213.8944,214.001,10855.0
2018-09-27 11:50:00,240.93,240.97,240.7,240.82,8839.0,214.001,214.0365,213.7967,213.9033,8839.0
2018-09-27 11:55:00,240.83,241.21,240.75,241.21,7656.0,213.9121,214.2497,213.8411,214.2497,7656.0
2018-09-27 12:00:00,241.16,241.47,241.16,241.44,5836.0,214.2053,214.4806,214.2053,214.454,5836.0
2018-09-27 12:05:00,241.49,241.57,241.28,241.32,15401.0,214.4984,214.5694,214.3118,214.3474,15401.0
2018-09-27 12:10:00,241.33,241.36,241.22,241.25,4412.0,214.3563,214.3829,214.2586,214.2852,4412.0
2018-09-27 12:15:00,241.31,241.37,241.27,241.36,3988.0,214.3385,214.3918,214.303,214.3829,3988.0
2018-09-27 12:20:00,241.37,241.38,241.24,241.27,4602.0,214.3918,214.4007,214.2763,214.303,4602.0
2018-09-27 12:25:00,241.26,241.49,241.25,241.47,4031.0,214.2941,214.4984,214.2852,214.4806,4031.0
2018-09-27 12:30:00,241.44,241.58,241.41,241.54,9167.0,214.454,214.5783,214.4273,214.5428,9167.0
2018-09-27 12:35:00,241.53,241.62,241.49,241.55,4455.0,214.5339,214.6138,214.4984,214.5517,4455.0
2018-09-27 12:40:00,241.55,241.6,241.52,241.54,5678.0,214.5517,214.5961,214.525,214.5428,5678.0
2018-09-27 12:45:00,241.54,241.6,241.5,241.52,8606.0,214.5428,214.5961,214.5073,214.525,8606.0
2018-09-27 12:50:00,241.53,241.56,241.43,241.45,5683.0,214.5339,214.5606,214.4451,214.4628,5683.0
2018-09-27 12:55:00,241.42,241.51,241.36,241.41,7176.0,214.4362,214.5161,214.3829,214.4273,7176.0
2018-09-27 13:00:00,241.39,241.4,241.14,241.28,10920.0,214.4096,214.4184,214.1875,214.3118,10920.0
2018-09-27 13:05:00,241.32,241.35,241.21,241.26,4999.0,214.3474,214.374,214.2497,214.2941,4999.0
2018-09-27 13:10:00,241.21,241.24,241.06,241.07,5541.0,214.2497,214.2763,214.1164,214.1253,5541.0
2018-09-27 13:15:00,241.04,241.2,241.04,241.18,2000.0,214.0987,214.2408,214.0987,214.223,2000.0
2018-09-27 13:20:00,241.13,241.16,241.01,241.11,3196.0,214.1786,214.2053,214.072,214.1608,3196.0
2018-09-27 13:25:00,241.13,241.21,241.12,241.17,4417.0,214.1786,214.2497,214.1697,214.2141,4417.0
2018-09-27 13:30:00,241.22,241.25,241.11,241.11,3836.0,214.2586,214.2852,214.1608,214.1608,3836.0
2018-09-27 13:35:00,241.09,241.13,241.01,241.04,5951.0,214.1431,214.1786,214.072,214.0987,5951.0
2018-09-27 13:40:00,241.02,241.06,240.9,240.94,3400.0,214.0809,214.1164,213.9743,214.0098,3400.0
2018-09-27 13:45:00,240.97,241.08,240.91,240.91,3658.0,214.0365,214.1342,213.9832,213.9832,3658.0
2018-09-27 13:50:00,240.88,240.94,240.84,240.84,6586.0,213.9566,214.0098,213.921,213.921,6586.0
2018-09-27 13:55:00,240.82,240.85,240.78,240.79,5947.0,213.9033,213.9299,213.8677,213.8766,5947.0
2018-09-27 14:00:00,240.83,240.86,240.69,240.76,11109.0,213.9121,213.9388,213.7878,213.85,11109.0
2018-09-27 14:05:00,240.76,240.91,240.66,240.86,12021.0,213.85,213.9832,213.7611,213.9388,12021.0
2018-09-27 14:10:00,240.85,240.97,240.85,240.87,4596.0,213.9299,214.0365,213.9299,213.9477,4596.0
2018-09-27 14:15:00,240.85,240.86,240.76,240.81,12403.0,213.9299,213.9388,213.85,213.8944,12403.0
2018-09-27 14:20:00,240.81,240.92,240.78,240.81,6603.0,213.8944,213.9921,213.8677,213.8944,6603.0
2018-09-27 14:25:00,240.8,240.87,240.78,240.84,6838.0,213.8855,213.9477,213.8677,213.921,6838.0
2018-09-27 14:30:00,240.84,240.84,240.59,240.59,8047.0,213.921,213.921,213.699,213.699,8047.0
2018-09-27 14:35:00,240.58,240.62,240.52,240.61,4964.0,213.6901,213.7256,213.6368,213.7167,4964.0
2018-09-27 14:40:00,240.61,240.61,240.47,240.47,5361.0,213.7167,213.7167,213.5924,213.5924,5361.0
2018-09-27 14:45:00,240.51,240.58,240.51,240.52,6523.0,213.6279,213.6901,213.6279,213.6368,6523.0
2018-09-27 14:50:00,240.54,240.6,240.46,240.56,30407.0,213.6546,213.7079,213.5835,213.6723,30407.0
2018-09-27 14:55:00,240.64,240.65,240.52,240.54,4560.0,213.7434,213.7523,213.6368,213.6546,4560.0
2018-09-27 15:00:00,240.56,240.79,240.56,240.68,6400.0,213.6723,213.8766,213.6723,213.7789,6400.0
2018-09-27 15:05:00,240.68,240.7,240.53,240.54,6774.0,213.7789,213.7967,213.6457,213.6546,6774.0
2018-09-27 15:10:00,240.47,240.6,240.44,240.47,10457.0,213.5924,213.7079,213.5657,213.5924,10457.0
2018-09-27 15:15:00,240.5,240.54,240.45,240.45,7532.0,213.619,213.6546,213.5746,213.5746,7532.0
2018-09-27 15:20:00,240.42,240.48,240.21,240.42,8405.0,213.548,213.6013,213.3614,213.548,8405.0
2018-09-27 15:25:00,240.45,240.5,240.25,240.29,7075.0,213.5746,213.619,213.397,213.4325,7075.0
2018-09-27 15:30:00,240.29,240.35,240.05,240.31,10487.0,213.4325,213.4858,213.2193,213.4503,10487.0
2018-09-27 15:35:00,240.31,240.46,240.22,240.43,12758.0,213.4503,213.5835,213.3703,213.5569,12758.0
2018-09-27 15:40:00,240.41,240.44,240.28,240.44,14323.0,213.5391,213.5657,213.4236,213.5657,14323.0
2018-09-27 15:45:00,240.44,240.68,240.43,240.58,13265.0,213.5657,213.7789,213.5569,213.6901,13265.0
2018-09-27 15:50:00,240.55,240.69,240.51,240.67,21328.0,213.6634,213.7878,213.6279,213.77,21328.0
2018-09-27 15:55:00,240.67,241.02,240.63,240.7,81436.0,213.77,214.0809,213.7345,213.7967,81436.0
2018-09-28 09:30:00,239.92,239.92,237.51,238.3,49078.0,213.1039,213.1039,210.9632,211.6649,49078.0
2018-09-28 09:35:00,238.14,238.82,238.1,238.62,20137.0,211.5228,212.1268,211.4873,211.9492,20137.0
2018-09-28 09:40:00,238.56,239.28,238.55,239.03,12018.0,211.8959,212.5354,211.887,212.3133,12018.0
2018-09-28 09:45:00,238.95,239.18,238.37,238.46,13332.0,212.2423,212.4466,211.7271,211.807,13332.0
2018-09-28 09:50:00,238.4,238.82,238.15,238.68,15382.0,211.7537,212.1268,211.5317,212.0025,15382.0
2018-09-28 09:55:00,238.64,239.38,238.48,239.31,18746.0,211.9669,212.6242,211.8248,212.562,18746.0
2018-09-28 10:00:00,239.39,239.94,239.39,239.55,21936.0,212.6331,213.1216,212.6331,212.7752,21936.0
2018-09-28 10:05:00,239.54,239.77,239.39,239.64,19395.0,212.7663,212.9706,212.6331,212.8552,19395.0
2018-09-28 10:10:00,239.7,239.79,239.47,239.47,24031.0,212.9084,212.9884,212.7042,212.7042,24031.0
2018-09-28 10:15:00,239.47,239.56,239.09,239.31,15374.0,212.7042,212.7841,212.3666,212.562,15374.0
2018-09-28 10:20:00,239.34,239.56,239.16,239.21,21937.0,212.5887,212.7841,212.4288,212.4732,21937.0
2018-09-28 10:25:00,239.22,239.48,239.15,239.31,19193.0,212.4821,212.713,212.4199,212.562,19193.0
2018-09-28 10:30:00,239.31,239.34,239.05,239.22,14026.0,212.562,212.5887,212.3311,212.4821,14026.0
2018-09-28 10:35:00,239.26,239.29,239.06,239.19,20534.0,212.5176,212.5443,212.34,212.4554,20534.0
2018-09-28 10:40:00,239.2,239.32,239.08,239.17,17252.0,212.4643,212.5709,212.3577,212.4377,17252.0
2018-09-28 10:45:00,239.15,239.47,239.15,239.25,11940.0,212.4199,212.7042,212.4199,212.5087,11940.0
2018-09-28 10:50:00,239.23,239.44,239.18,239.37,15626.0,212.491,212.6775,212.4466,212.6153,15626.0
2018-09-28 10:55:00,239.38,239.63,239.34,239.38,18700.0,212.6242,212.8463,212.5887,212.6242,18700.0
2018-09-28 11:00:00,239.46,239.66,239.35,239.66,14027.0,212.6953,212.8729,212.5976,212.8729,14027.0
2018-09-28 11:05:00,239.68,239.7,239.26,239.43,17329.0,212.8907,212.9084,212.5176,212.6686,17329.0
2018-09-28 11:10:00,239.39,239.91,239.39,239.73,18392.0,212.6331,213.095,212.6331,212.9351,18392.0
2018-09-28 11:15:00,239.74,239.97,239.67,239.87,13901.0,212.944,213.1483,212.8818,213.0594,13901.0
2018-09-28 11:20:00,239.85,240.19,239.85,240.04,17221.0,213.0417,213.3437,213.0417,213.2104,17221.0
2018-09-28 11:25:00,240.05,240.35,239.96,240.05,9365.0,213.2193,213.4858,213.1394,213.2193,9365.0
2018-09-28 11:30:00,240.07,240.43,240.06,240.16,6986.0,213.2371,213.5569,213.2282,213.317,6986.0
2018-09-28 11:35:00,240.2,240.54,240.2,240.38,6944.0,213.3526,213.6546,213.3526,213.5124,6944.0
2018-09-28 11:40:00,240.29,240.34,240.13,240.17,9637.0,213.4325,213.4769,213.2904,213.3259,9637.0
2018-09-28 11:45:00,240.13,240.13,239.86,239.94,9236.0,213.2904,213.2904,213.0506,213.1216,9236.0
2018-09-28 11:50:00,239.91,239.92,239.38,239.53,20696.0,213.095,213.1039,212.6242,212.7574,20696.0
2018-09-28 11:55:00,239.53,239.58,239.24,239.26,9478.0,212.7574,212.8019,212.4999,212.5176,9478.0
2018-09-28 12:00:00,239.29,239.46,239.19,239.21,16499.0,212.5443,212.6953,212.4554,212.4732,16499.0
2018-09-28 12:05:00,239.27,239.45,239.16,239.45,8602.0,212.5265,212.6864,212.4288,212.6864,8602.0
2018-09-28 12:10:00,239.44,239.75,239.4,239.55,15300.0,212.6775,212.9529,212.642,212.7752,15300.0
2018-09-28 12:15:00,239.57,239.67,239.53,239.56,6998.0,212.793,212.8818,212.7574,212.7841,6998.0
2018-09-28 12:20:00,239.56,239.76,239.51,239.72,7106.0,212.7841,212.9617,212.7397,212.9262,7106.0
2018-09-28 12:25:00,239.7,240.0,239.7,239.99,6760.0,212.9084,213.1749,212.9084,213.166,6760.0
2018-09-28 12:30:00,239.99,239.99,239.49,239.8,21051.0,213.166,213.166,212.7219,212.9973,21051.0
2018-09-28 12:35:00,239.83,240.02,239.81,240.02,6762.0,213.0239,213.1927,213.0061,213.1927,6762.0
2018-09-28 12:40:00,239.99,240.13,239.97,240.11,7615.0,213.166,213.2904,213.1483,213.2726,7615.0
2018-09-28 12:45:00,240.12,240.17,239.27,239.27,7968.0,213.2815,213.3259,212.5265,212.5265,7968.0
2018-09-28 12:50:00,239.31,239.83,239.31,239.82,5195.0,212.562,213.0239,212.562,213.015,5195.0
2018-09-28 12:55:00,239.8,239.97,239.8,239.85,10169.0,212.9973,213.1483,212.9973,213.0417,10169.0
2018-09-28 13:00:00,239.85,240.04,239.79,240.03,6987.0,213.0417,213.2104,212.9884,213.2016,6987.0
2018-09-28 13:05:00,240.03,240.16,240.0,240.05,9845.0,213.2016,213.317,213.1749,213.2193,9845.0
2018-09-28 13:10:00,240.0,240.17,239.92,240.09,6888.0,213.1749,213.3259,213.1039,213.2549,6888.0
2018-09-28 13:15:00,240.15,240.22,240.09,240.22,10594.0,213.3081,213.3703,213.2549,213.3703,10594.0
2018-09-28 13:20:00,240.21,240.6,240.21,240.49,6915.0,213.3614,213.7079,213.3614,213.6101,6915.0
2018-09-28 13:25:00,240.5,240.65,240.44,240.63,7343.0,213.619,213.7523,213.5657,213.7345,7343.0
2018-09-28 13:30:00,240.65,240.87,240.62,240.87,11291.0,213.7523,213.9477,213.7256,213.9477,11291.0
2018-09-28 13:35:00,240.86,240.99,240.56,240.56,15136.0,213.9388,214.0543,213.6723,213.6723,15136.0
2018-09-28 13:40:00,240.56,240.65,240.46,240.48,4561.0,213.6723,213.7523,213.5835,213.6013,4561.0
2018-09-28 13:45:00,240.46,240.47,240.26,240.26,4917.0,213.5835,213.5924,213.4059,213.4059,4917.0
2018-09-28 13:50:00,240.23,240.39,240.23,240.33,8723.0,213.3792,213.5213,213.3792,213.468,8723.0
2018-09-28 13:55:00,240.3,240.33,240.13,240.23,4914.0,213.4414,213.468,213.2904,213.3792,4914.0
2018-09-28 14:00:00,240.21,240.25,240.1,240.11,6442.0,213.3614,213.397,213.2637,213.2726,6442.0
2018-09-28 14:05:00,240.12,240.12,239.81,240.02,5291.0,213.2815,213.2815,213.0061,213.1927,5291.0
2018-09-28 14:10:00,239.98,240.1,239.86,240.09,5314.0,213.1571,213.2637,213.0506,213.2549,5314.0
2018-09-28 14:15:00,240.15,240.21,240.05,240.18,5097.0,213.3081,213.3614,213.2193,213.3348,5097.0
2018-09-28 14:20:00,240.16,240.5,240.16,240.45,9662.0,213.317,213.619,213.317,213.5746,9662.0
2018-09-28 14:25:00,240.44,240.59,240.39,240.39,5270.0,213.5657,213.699,213.5213,213.5213,5270.0
2018-09-28 14:30:00,240.43,240.51,240.38,240.43,10937.0,213.5569,213.6279,213.5124,213.5569,10937.0
2018-09-28 14:35:00,240.41,240.45,240.26,240.29,7438.0,213.5391,213.5746,213.4059,213.4325,7438.0
2018-09-28 14:40:00,240.33,240.4,240.16,240.19,5075.0,213.468,213.5302,213.317,213.3437,5075.0
2018-09-28 14:45:00,240.23,240.29,240.11,240.22,5636.0,213.3792,213.4325,213.2726,213.3703,5636.0
2018-09-28 14:50:00,240.2,240.26,240.16,240.21,6816.0,213.3526,213.4059,213.317,213.3614,6816.0
2018-09-28 14:55:00,240.18,240.25,240.13,240.14,10612.0,213.3348,213.397,213.2904,213.2993,10612.0
2018-09-28 15:00:00,240.15,240.25,239.94,239.95,7565.0,213.3081,213.397,213.1216,213.1305,7565.0
2018-09-28 15:05:00,239.9,240.11,239.89,240.09,6374.0,213.0861,213.2726,213.0772,213.2549,6374.0
2018-09-28 15:10:00,240.09,240.24,240.09,240.19,10324.0,213.2549,213.3881,213.2549,213.3437,10324.0
2018-09-28 15:15:00,240.21,240.23,239.87,239.87,14387.0,213.3614,213.3792,213.0594,213.0594,14387.0
2018-09-28 15:20:00,239.89,240.33,239.87,240.11,21947.0,213.0772,213.468,213.0594,213.2726,21947.0
2018-09-28 15:25:00,240.02,240.24,239.96,240.07,14310.0,213.1927,213.3881,213.1394,213.2371,14310.0
2018-09-28 15:30:00,240.06,240.32,239.68,240.3,24772.0,213.2282,213.4591,212.8907,213.4414,24772.0
2018-09-28 15:35:00,240.29,240.36,240.05,240.36,28140.0,213.4325,213.4947,213.2193,213.4947,28140.0
2018-09-28 15:40:00,240.34,240.71,240.32,240.62,29581.0,213.4769,213.8056,213.4591,213.7256,29581.0
2018-09-28 15:45:00,240.62,240.98,240.46,240.91,41137.0,213.7256,214.0454,213.5835,213.9832,41137.0
2018-09-28 15:50:00,240.89,241.07,240.79,240.95,34788.0,213.9654,214.1253,213.8766,214.0187,34788.0
2018-09-28 15:55:00,241.0,241.12,240.79,240.82,83302.0,214.0631,214.1697,213.8766,213.9033,83302.0
2018-10-01 09:30:00,242.48,243.55,242.48,242.7,37946.0,215.3777,216.3281,215.3777,215.5731,37946.0
2018-10-01 09:35:00,242.83,243.09,241.85,242.01,8152.0,215.6886,215.9195,214.8181,214.9603,8152.0
2018-10-01 09:40:00,241.94,242.67,241.87,242.47,8857.0,214.8981,215.5465,214.8359,215.3688,8857.0
2018-10-01 09:45:00,242.5,242.62,242.14,242.23,14189.0,215.3955,215.5021,215.0757,215.1557,14189.0
2018-10-01 09:50:00,242.25,242.67,242.25,242.51,15555.0,215.1734,215.5465,215.1734,215.4044,15555.0
2018-10-01 09:55:00,242.52,242.61,242.2,242.24,10957.0,215.4133,215.4932,215.129,215.1645,10957.0
2018-10-01 10:00:00,242.25,242.63,242.25,242.63,8297.0,215.1734,215.511,215.1734,215.511,8297.0
2018-10-01 10:05:00,242.6,242.77,242.52,242.72,10925.0,215.4843,215.6353,215.4133,215.5909,10925.0
2018-10-01 10:10:00,242.69,242.77,242.6,242.7,10423.0,215.5642,215.6353,215.4843,215.5731,10423.0
2018-10-01 10:15:00,242.65,242.65,242.28,242.6,9849.0,215.5287,215.5287,215.2001,215.4843,9849.0
2018-10-01 10:20:00,242.56,242.56,242.11,242.25,6083.0,215.4488,215.4488,215.0491,215.1734,6083.0
2018-10-01 10:25:00,242.24,242.24,241.82,241.83,8998.0,215.1645,215.1645,214.7915,214.8004,8998.0
2018-10-01 10:30:00,241.87,242.36,241.87,242.13,10467.0,214.8359,215.2711,214.8359,215.0668,10467.0
2018-10-01 10:35:00,242.06,242.09,241.51,241.91,11020.0,215.0047,215.0313,214.5161,214.8714,11020.0
2018-10-01 10:40:00,241.91,241.91,241.35,241.41,16189.0,214.8714,214.8714,214.374,214.4273,16189.0
2018-10-01 10:45:00,241.46,241.87,241.46,241.87,8533.0,214.4717,214.8359,214.4717,214.8359,8533.0
2018-10-01 10:50:00,241.86,241.86,241.49,241.63,11923.0,214.827,214.827,214.4984,214.6227,11923.0
2018-10-01 10:55:00,241.67,241.85,241.62,241.8,6319.0,214.6583,214.8181,214.6138,214.7737,6319.0
2018-10-01 11:00:00,241.84,242.22,241.75,242.22,11764.0,214.8093,215.1468,214.7293,215.1468,11764.0
2018-10-01 11:05:00,242.22,242.22,241.72,241.72,9006.0,215.1468,215.1468,214.7027,214.7027,9006.0
2018-10-01 11:10:00,241.76,241.78,241.43,241.47,9475.0,214.7382,214.756,214.4451,214.4806,9475.0
2018-10-01 11:15:00,241.5,241.65,241.31,241.34,10493.0,214.5073,214.6405,214.3385,214.3651,10493.0
2018-10-01 11:20:00,241.38,241.49,241.0,241.23,11361.0,214.4007,214.4984,214.0631,214.2674,11361.0
2018-10-01 11:25:00,241.25,241.25,240.9,240.97,11194.0,214.2852,214.2852,213.9743,214.0365,11194.0
2018-10-01 11:30:00,240.99,241.12,240.81,241.06,21357.0,214.0543,214.1697,213.8944,214.1164,21357.0
2018-10-01 11:35:00,241.11,241.76,241.11,241.76,16962.0,214.1608,214.7382,214.1608,214.7382,16962.0
2018-10-01 11:40:00,241.77,241.85,241.71,241.73,10817.0,214.7471,214.8181,214.6938,214.7115,10817.0
2018-10-01 11:45:00,241.72,241.75,241.64,241.75,25586.0,214.7027,214.7293,214.6316,214.7293,25586.0
2018-10-01 11:50:00,241.73,241.75,241.33,241.33,5086.0,214.7115,214.7293,214.3563,214.3563,5086.0
2018-10-01 11:55:00,241.26,241.49,241.02,241.46,11365.0,214.2941,214.4984,214.0809,214.4717,11365.0
2018-10-01 12:00:00,241.47,241.63,241.37,241.49,3812.0,214.4806,214.6227,214.3918,214.4984,3812.0
2018-10-01 12:05:00,241.48,241.67,241.48,241.59,5193.0,214.4895,214.6583,214.4895,214.5872,5193.0
2018-10-01 12:10:00,241.63,241.72,241.5,241.69,5909.0,214.6227,214.7027,214.5073,214.676,5909.0
2018-10-01 12:15:00,241.64,241.91,241.64,241.86,4595.0,214.6316,214.8714,214.6316,214.827,4595.0
2018-10-01 12:20:00,241.88,241.88,241.31,241.46,5743.0,214.8448,214.8448,214.3385,214.4717,5743.0
2018-10-01 12:25:00,241.41,241.5,241.32,241.39,4012.0,214.4273,214.5073,214.3474,214.4096,4012.0
2018-10-01 12:30:00,241.39,241.48,241.37,241.42,3471.0,214.4096,214.4895,214.3918,214.4362,3471.0
2018-10-01 12:35:00,241.42,241.42,241.1,241.34,3356.0,214.4362,214.4362,214.152,214.3651,3356.0
2018-10-01 12:40:00,241.25,241.28,240.91,240.98,6719.0,214.2852,214.3118,213.9832,214.0454,6719.0
2018-10-01 12:45:00,240.98,241.1,240.87,240.91,5327.0,214.0454,214.152,213.9477,213.9832,5327.0
2018-10-01 12:50:00,240.91,240.97,240.76,240.84,7276.0,213.9832,214.0365,213.85,213.921,7276.0
2018-10-01 12:55:00,240.85,240.87,240.69,240.79,5100.0,213.9299,213.9477,213.7878,213.8766,5100.0
2018-10-01 13:00:00,240.77,240.94,240.73,240.94,4758.0,213.8588,214.0098,213.8233,214.0098,4758.0
2018-10-01 13:05:00,240.98,241.23,240.96,241.05,4487.0,214.0454,214.2674,214.0276,214.1076,4487.0
2018-10-01 13:10:00,241.03,241.04,240.88,241.02,4714.0,214.0898,214.0987,213.9566,214.0809,4714.0
2018-10-01 13:15:00,241.01,241.1,240.95,241.1,5150.0,214.072,214.152,214.0187,214.152,5150.0
2018-10-01 13:20:00,241.26,241.35,241.17,241.18,7151.0,214.2941,214.374,214.2141,214.223,7151.0
2018-10-01 13:25:00,241.14,241.17,241.02,241.15,2300.0,214.1875,214.2141,214.0809,214.1964,2300.0
2018-10-01 13:30:00,241.22,241.36,241.14,241.29,5194.0,214.2586,214.3829,214.1875,214.3207,5194.0
2018-10-01 13:35:00,241.29,241.31,241.23,241.26,2895.0,214.3207,214.3385,214.2674,214.2941,2895.0
2018-10-01 13:40:00,241.19,241.19,241.06,241.19,3817.0,214.2319,214.2319,214.1164,214.2319,3817.0
2018-10-01 13:45:00,241.11,241.17,241.06,241.15,2628.0,214.1608,214.2141,214.1164,214.1964,2628.0
2018-10-01 13:50:00,241.16,241.16,240.91,241.02,4244.0,214.2053,214.2053,213.9832,214.0809,4244.0
2018-10-01 13:55:00,241.05,241.08,240.91,240.98,5326.0,214.1076,214.1342,213.9832,214.0454,5326.0
2018-10-01 14:00:00,240.99,241.0,240.74,240.89,7980.0,214.0543,214.0631,213.8322,213.9654,7980.0
2018-10-01 14:05:00,240.89,240.99,240.83,240.88,4951.0,213.9654,214.0543,213.9121,213.9566,4951.0
2018-10-01 14:10:00,240.86,240.96,240.76,240.92,4916.0,213.9388,214.0276,213.85,213.9921,4916.0
2018-10-01 14:15:00,240.91,240.95,240.84,240.95,6120.0,213.9832,214.0187,213.921,214.0187,6120.0
2018-10-01 14:20:00,241.04,241.35,241.01,241.35,10597.0,214.0987,214.374,214.072,214.374,10597.0
2018-10-01 14:25:00,241.38,241.56,241.34,241.51,10066.0,214.4007,214.5606,214.3651,214.5161,10066.0
2018-10-01 14:30:00,241.47,241.59,241.14,241.19,11838.0,214.4806,214.5872,214.1875,214.2319,11838.0
2018-10-01 14:35:00,241.2,241.38,241.14,241.16,9402.0,214.2408,214.4007,214.1875,214.2053,9402.0
2018-10-01 14:40:00,241.13,241.13,240.84,240.87,19271.0,214.1786,214.1786,213.921,213.9477,19271.0
2018-10-01 14:45:00,240.9,241.11,240.79,240.81,17149.0,213.9743,214.1608,213.8766,213.8944,17149.0
2018-10-01 14:50:00,240.79,241.0,240.66,240.84,16024.0,213.8766,214.0631,213.7611,213.921,16024.0
2018-10-01 14:55:00,240.85,240.87,240.66,240.68,10013.0,213.9299,213.9477,213.7611,213.7789,10013.0
2018-10-01 15:00:00,240.67,241.05,240.55,240.85,19910.0,213.77,214.1076,213.6634,213.9299,19910.0
2018-10-01 15:05:00,240.88,240.98,240.58,240.59,9018.0,213.9566,214.0454,213.6901,213.699,9018.0
2018-10-01 15:10:00,240.61,240.69,240.39,240.6,18514.0,213.7167,213.7878,213.5213,213.7079,18514.0
2018-10-01 15:15:00,240.63,240.77,240.52,240.74,12809.0,213.7345,213.8588,213.6368,213.8322,12809.0
2018-10-01 15:20:00,240.73,240.73,240.33,240.5,16542.0,213.8233,213.8233,213.468,213.619,16542.0
2018-10-01 15:25:00,240.48,240.48,239.87,240.08,22428.0,213.6013,213.6013,213.0594,213.246,22428.0
2018-10-01 15:30:00,240.07,240.1,239.62,239.7,18449.0,213.2371,213.2637,212.8374,212.9084,18449.0
2018-10-01 15:35:00,239.7,239.84,239.56,239.57,17422.0,212.9084,213.0328,212.7841,212.793,17422.0
2018-10-01 15:40:00,239.6,239.6,239.37,239.48,30291.0,212.8196,212.8196,212.6153,212.713,30291.0
2018-10-01 15:45:00,239.49,239.8,239.48,239.61,24718.0,212.7219,212.9973,212.713,212.8285,24718.0
2018-10-01 15:50:00,239.61,239.66,239.52,239.66,35404.0,212.8285,212.8729,212.7486,212.8729,35404.0
2018-10-01 15:55:00,239.66,240.01,239.5,239.93,80947.0,212.8729,213.1838,212.7308,213.1127,80947.0
2018-10-02 09:30:00,239.48,240.63,239.48,240.3,23817.0,212.713,213.7345,212.713,213.4414,23817.0
2018-10-02 09:35:00,240.25,240.94,240.01,240.22,9614.0,213.397,214.0098,213.1838,213.3703,9614.0
2018-10-02 09:40:00,240.34,240.51,239.86,240.48,5664.0,213.4769,213.6279,213.0506,213.6013,5664.0
2018-10-02 09:45:00,240.51,240.69,239.58,239.63,14786.0,213.6279,213.7878,212.8019,212.8463,14786.0
2018-10-02 09:50:00,239.52,239.77,239.29,239.5,13978.0,212.7486,212.9706,212.5443,212.7308,13978.0
2018-10-02 09:55:00,239.5,239.73,239.29,239.57,11090.0,212.7308,212.9351,212.5443,212.793,11090.0
2018-10-02 10:00:00,239.61,239.65,239.19,239.19,15537.0,212.8285,212.864,212.4554,212.4554,15537.0
2018-10-02 10:05:00,239.25,239.47,239.17,239.35,5785.0,212.5087,212.7042,212.4377,212.5976,5785.0
2018-10-02 10:10:00,239.4,239.41,239.26,239.29,10164.0,212.642,212.6509,212.5176,212.5443,10164.0
2018-10-02 10:15:00,239.35,239.56,239.17,239.34,8765.0,212.5976,212.7841,212.4377,212.5887,8765.0
2018-10-02 10:20:00,239.46,239.66,239.42,239.57,6671.0,212.6953,212.8729,212.6597,212.793,6671.0
2018-10-02 10:25:00,239.61,239.84,239.57,239.83,7087.0,212.8285,213.0328,212.793,213.0239,7087.0
2018-10-02 10:30:00,239.84,240.01,239.51,239.61,12105.0,213.0328,213.1838,212.7397,212.8285,12105.0
2018-10-02 10:35:00,239.54,239.77,239.39,239.39,7096.0,212.7663,212.9706,212.6331,212.6331,7096.0
2018-10-02 10:40:00,239.26,239.32,239.07,239.24,8205.0,212.5176,212.5709,212.3489,212.4999,8205.0
2018-10-02 10:45:00,239.22,239.45,239.14,239.45,4201.0,212.4821,212.6864,212.411,212.6864,4201.0
2018-10-02 10:50:00,239.45,239.78,239.42,239.56,9798.0,212.6864,212.9795,212.6597,212.7841,9798.0
2018-10-02 10:55:00,239.47,239.6,239.29,239.29,5612.0,212.7042,212.8196,212.5443,212.5443,5612.0
2018-10-02 11:00:00,239.28,239.31,239.12,239.21,7851.0,212.5354,212.562,212.3933,212.4732,7851.0
2018-10-02 11:05:00,239.29,239.63,239.24,239.63,7353.0,212.5443,212.8463,212.4999,212.8463,7353.0
2018-10-02 11:10:00,239.63,239.81,239.59,239.81,3942.0,212.8463,213.0061,212.8107,213.0061,3942.0
2018-10-02 11:15:00,239.87,239.91,239.49,239.56,7197.0,213.0594,213.095,212.7219,212.7841,7197.0
2018-10-02 11:20:00,239.56,239.59,239.35,239.38,4296.0,212.7841,212.8107,212.5976,212.6242,4296.0
2018-10-02 11:25:00,239.36,239.36,239.11,239.11,7544.0,212.6064,212.6064,212.3844,212.3844,7544.0
2018-10-02 11:30:00,239.1,239.28,239.07,239.22,5310.0,212.3755,212.5354,212.3489,212.4821,5310.0
2018-10-02 11:35:00,239.18,239.25,238.96,239.05,9803.0,212.4466,212.5087,212.2512,212.3311,9803.0
2018-10-02 11:40:00,239.0,239.21,239.0,239.13,3640.0,212.2867,212.4732,212.2867,212.4022,3640.0
2018-10-02 11:45:00,239.34,239.54,239.32,239.32,3300.0,212.5887,212.7663,212.5709,212.5709,3300.0
2018-10-02 11:50:00,239.38,239.62,239.33,239.6,4150.0,212.6242,212.8374,212.5798,212.8196,4150.0
2018-10-02 11:55:00,239.65,239.8,239.58,239.59,6530.0,212.864,212.9973,212.8019,212.8107,6530.0
2018-10-02 12:00:00,239.61,239.65,239.56,239.64,4720.0,212.8285,212.864,212.7841,212.8552,4720.0
2018-10-02 12:05:00,239.69,239.75,239.6,239.61,5195.0,212.8996,212.9529,212.8196,212.8285,5195.0
2018-10-02 12:10:00,239.58,239.58,239.32,239.45,15992.0,212.8019,212.8019,212.5709,212.6864,15992.0
2018-10-02 12:15:00,239.47,239.63,239.47,239.6,7225.0,212.7042,212.8463,212.7042,212.8196,7225.0
2018-10-02 12:20:00,239.55,239.58,239.38,239.5,4023.0,212.7752,212.8019,212.6242,212.7308,4023.0
2018-10-02 12:25:00,239.58,239.64,239.44,239.54,2807.0,212.8019,212.8552,212.6775,212.7663,2807.0
2018-10-02 12:30:00,239.55,239.66,239.51,239.55,5708.0,212.7752,212.8729,212.7397,212.7752,5708.0
2018-10-02 12:35:00,239.57,239.93,239.56,239.93,41346.0,212.793,213.1127,212.7841,213.1127,41346.0
2018-10-02 12:40:00,239.94,240.18,239.82,239.83,9438.0,213.1216,213.3348,213.015,213.0239,9438.0
2018-10-02 12:45:00,239.79,239.87,239.7,239.78,4671.0,212.9884,213.0594,212.9084,212.9795,4671.0
2018-10-02 12:50:00,239.8,239.9,239.75,239.9,1700.0,212.9973,213.0861,212.9529,213.0861,1700.0
2018-10-02 12:55:00,239.91,240.11,239.91,240.11,3019.0,213.095,213.2726,213.095,213.2726,3019.0
2018-10-02 13:00:00,240.11,240.36,240.11,240.31,13660.0,213.2726,213.4947,213.2726,213.4503,13660.0
2018-10-02 13:05:00,240.26,240.27,240.14,240.25,1450.0,213.4059,213.4147,213.2993,213.397,1450.0
2018-10-02 13:10:00,240.24,240.26,239.87,240.03,4168.0,213.3881,213.4059,213.0594,213.2016,4168.0
2018-10-02 13:15:00,240.02,240.09,239.97,240.01,1893.0,213.1927,213.2549,213.1483,213.1838,1893.0
2018-10-02 13:20:00,239.95,239.98,239.82,239.9,2440.0,213.1305,213.1571,213.015,213.0861,2440.0
2018-10-02 13:25:00,239.91,239.96,239.79,239.92,4418.0,213.095,213.1394,212.9884,213.1039,4418.0
2018-10-02 13:30:00,239.92,239.97,239.8,239.88,4698.0,213.1039,213.1483,212.9973,213.0683,4698.0
2018-10-02 13:35:00,239.97,240.09,239.95,240.0,4135.0,213.1483,213.2549,213.1305,213.1749,4135.0
2018-10-02 13:40:00,240.05,240.06,239.86,239.99,3472.0,213.2193,213.2282,213.0506,213.166,3472.0
2018-10-02 13:45:00,240.0,240.1,239.99,240.02,4080.0,213.1749,213.2637,213.166,213.1927,4080.0
2018-10-02 13:50:00,240.02,240.02,239.72,239.74,4683.0,213.1927,213.1927,212.9262,212.944,4683.0
2018-10-02 13:55:00,239.78,240.01,239.75,240.01,4300.0,212.9795,213.1838,212.9529,213.1838,4300.0
2018-10-02 14:00:00,240.03,240.1,239.98,240.08,3599.0,213.2016,213.2637,213.1571,213.246,3599.0
2018-10-02 14:05:00,240.06,240.06,239.87,239.87,5178.0,213.2282,213.2282,213.0594,213.0594,5178.0
2018-10-02 14:10:00,239.87,239.96,239.86,239.93,3658.0,213.0594,213.1394,213.0506,213.1127,3658.0
2018-10-02 14:15:00,239.93,240.09,239.91,239.96,7765.0,213.1127,213.2549,213.095,213.1394,7765.0
2018-10-02 14:20:00,239.93,239.93,239.57,239.66,5460.0,213.1127,213.1127,212.793,212.8729,5460.0
2018-10-02 14:25:00,239.7,239.7,239.38,239.55,9020.0,212.9084,212.9084,212.6242,212.7752,9020.0
2018-10-02 14:30:00,239.51,239.94,239.5,239.86,54385.0,212.7397,213.1216,212.7308,213.0506,54385.0
2018-10-02 14:35:00,239.87,239.87,239.53,239.64,5420.0,213.0594,213.0594,212.7574,212.8552,5420.0
2018-10-02 14:40:00,239.7,239.71,239.44,239.5,12179.0,212.9084,212.9173,212.6775,212.7308,12179.0
2018-10-02 14:45:00,239.51,239.71,239.45,239.63,7656.0,212.7397,212.9173,212.6864,212.8463,7656.0
2018-10-02 14:50:00,239.65,239.65,239.5,239.52,6839.0,212.864,212.864,212.7308,212.7486,6839.0
2018-10-02 14:55:00,239.5,239.52,239.34,239.35,18473.0,212.7308,212.7486,212.5887,212.5976,18473.0
2018-10-02 15:00:00,239.35,239.5,239.3,239.35,13529.0,212.5976,212.7308,212.5532,212.5976,13529.0
2018-10-02 15:05:00,239.37,239.39,239.23,239.31,4569.0,212.6153,212.6331,212.491,212.562,4569.0
2018-10-02 15:10:00,239.37,239.37,239.16,239.16,4110.0,212.6153,212.6153,212.4288,212.4288,4110.0
2018-10-02 15:15:00,239.16,239.39,239.16,239.39,3919.0,212.4288,212.6331,212.4288,212.6331,3919.0
2018-10-02 15:20:00,239.35,239.42,239.18,239.23,7154.0,212.5976,212.6597,212.4466,212.491,7154.0
2018-10-02 15:25:00,239.25,239.35,239.21,239.24,7275.0,212.5087,212.5976,212.4732,212.4999,7275.0
2018-10-02 15:30:00,239.26,239.59,239.26,239.27,25049.0,212.5176,212.8107,212.5176,212.5265,25049.0
2018-10-02 15:35:00,239.24,239.26,239.0,239.04,13230.0,212.4999,212.5176,212.2867,212.3222,13230.0
2018-10-02 15:40:00,239.04,239.18,238.98,239.07,10351.0,212.3222,212.4466,212.2689,212.3489,10351.0
2018-10-02 15:45:00,239.03,239.28,238.98,239.17,55924.0,212.3133,212.5354,212.2689,212.4377,55924.0
2018-10-02 15:50:00,239.23,239.24,238.91,238.97,17690.0,212.491,212.4999,212.2067,212.26,17690.0
2018-10-02 15:55:00,238.96,239.07,238.81,238.99,41190.0,212.2512,212.3489,212.1179,212.2778,41190.0
2018-10-03 09:30:00,239.34,240.9,239.33,240.9,27027.0,212.5887,213.9743,212.5798,213.9743,27027.0
2018-10-03 09:35:00,240.81,241.7,240.81,241.55,19856.0,213.8944,214.6849,213.8944,214.5517,19856.0
2018-10-03 09:40:00,241.69,242.0,241.58,241.87,26149.0,214.676,214.9514,214.5783,214.8359,26149.0
2018-10-03 09:45:00,241.84,242.02,241.69,241.9,13793.0,214.8093,214.9691,214.676,214.8625,13793.0
2018-10-03 09:50:00,241.86,241.92,241.65,241.78,16780.0,214.827,214.8803,214.6405,214.756,16780.0
2018-10-03 09:55:00,241.67,242.0,241.6,241.6,11675.0,214.6583,214.9514,214.5961,214.5961,11675.0
2018-10-03 10:00:00,241.6,241.75,241.04,241.25,16336.0,214.5961,214.7293,214.0987,214.2852,16336.0
2018-10-03 10:05:00,241.29,241.92,241.25,241.9,7526.0,214.3207,214.8803,214.2852,214.8625,7526.0
2018-10-03 10:10:00,241.97,242.57,241.92,242.55,21184.0,214.9247,215.4577,214.8803,215.4399,21184.0
2018-10-03 10:15:00,242.63,242.79,242.46,242.78,13192.0,215.511,215.6531,215.36,215.6442,13192.0
2018-10-03 10:20:00,242.72,243.02,242.54,242.95,14681.0,215.5909,215.8574,215.431,215.7952,14681.0
2018-10-03 10:25:00,242.9,242.96,242.6,242.75,9566.0,215.7508,215.8041,215.4843,215.6175,9566.0
2018-10-03 10:30:00,242.77,243.07,242.63,243.02,15687.0,215.6353,215.9018,215.511,215.8574,15687.0
2018-10-03 10:35:00,243.06,243.28,242.81,242.88,11050.0,215.8929,216.0883,215.6708,215.733,11050.0
2018-10-03 10:40:00,242.9,243.07,242.71,242.71,8234.0,215.7508,215.9018,215.582,215.582,8234.0
2018-10-03 10:45:00,242.75,243.11,242.75,243.11,4722.0,215.6175,215.9373,215.6175,215.9373,4722.0
2018-10-03 10:50:00,243.15,243.24,242.88,243.0,16568.0,215.9728,216.0528,215.733,215.8396,16568.0
2018-10-03 10:55:00,243.01,243.18,243.01,243.16,8598.0,215.8485,215.9995,215.8485,215.9817,8598.0
2018-10-03 11:00:00,243.14,243.36,242.7,242.8,21028.0,215.964,216.1594,215.5731,215.662,21028.0
2018-10-03 11:05:00,242.88,243.05,242.8,243.04,9259.0,215.733,215.884,215.662,215.8751,9259.0
2018-10-03 11:10:00,243.03,243.04,242.4,242.51,7669.0,215.8662,215.8751,215.3067,215.4044,7669.0
2018-10-03 11:15:00,242.54,242.67,242.48,242.51,4733.0,215.431,215.5465,215.3777,215.4044,4733.0
2018-10-03 11:20:00,242.53,242.7,242.47,242.57,11854.0,215.4221,215.5731,215.3688,215.4577,11854.0
2018-10-03 11:25:00,242.51,243.03,242.45,243.03,10940.0,215.4044,215.8662,215.3511,215.8662,10940.0
2018-10-03 11:30:00,243.05,243.05,242.8,242.86,3123.0,215.884,215.884,215.662,215.7152,3123.0
2018-10-03 11:35:00,242.79,242.79,242.55,242.76,7782.0,215.6531,215.6531,215.4399,215.6264,7782.0
2018-10-03 11:40:00,242.71,242.76,242.47,242.73,4690.0,215.582,215.6264,215.3688,215.5998,4690.0
2018-10-03 11:45:00,242.69,242.85,242.66,242.84,3325.0,215.5642,215.7064,215.5376,215.6975,3325.0
2018-10-03 11:50:00,242.83,243.03,242.77,243.0,6025.0,215.6886,215.8662,215.6353,215.8396,6025.0
2018-10-03 11:55:00,243.05,243.06,242.9,242.93,5003.0,215.884,215.8929,215.7508,215.7774,5003.0
2018-10-03 12:00:00,242.94,243.05,242.82,242.86,4896.0,215.7863,215.884,215.6797,215.7152,4896.0
2018-10-03 12:05:00,242.76,242.8,242.36,242.45,6682.0,215.6264,215.662,215.2711,215.3511,6682.0
2018-10-03 12:10:00,242.46,242.65,242.4,242.65,3428.0,215.36,215.5287,215.3067,215.5287,3428.0
2018-10-03 12:15:00,242.77,242.91,242.74,242.88,6711.0,215.6353,215.7597,215.6087,215.733,6711.0
2018-10-03 12:20:00,242.84,242.85,242.68,242.83,3421.0,215.6975,215.7064,215.5554,215.6886,3421.0
2018-10-03 12:25:00,242.82,243.0,242.82,242.96,3457.0,215.6797,215.8396,215.6797,215.8041,3457.0
2018-10-03 12:30:00,242.98,243.08,242.92,243.04,5617.0,215.8218,215.9107,215.7685,215.8751,5617.0
2018-10-03 12:35:00,243.07,243.09,242.99,243.02,7118.0,215.9018,215.9195,215.8307,215.8574,7118.0
2018-10-03 12:40:00,242.92,242.95,242.71,242.8,3600.0,215.7685,215.7952,215.582,215.662,3600.0
2018-10-03 12:45:00,242.79,242.97,242.7,242.94,16210.0,215.6531,215.813,215.5731,215.7863,16210.0
2018-10-03 12:50:00,242.95,242.98,242.81,242.82,2994.0,215.7952,215.8218,215.6708,215.6797,2994.0
2018-10-03 12:55:00,242.78,242.87,242.76,242.83,3538.0,215.6442,215.7241,215.6264,215.6886,3538.0
2018-10-03 13:00:00,242.83,242.96,242.83,242.94,4085.0,215.6886,215.8041,215.6886,215.7863,4085.0
2018-10-03 13:05:00,242.95,242.95,242.71,242.76,6237.0,215.7952,215.7952,215.582,215.6264,6237.0
2018-10-03 13:10:00,242.75,242.86,242.74,242.74,4890.0,215.6175,215.7152,215.6087,215.6087,4890.0
2018-10-03 13:15:00,242.73,242.77,242.68,242.76,2480.0,215.5998,215.6353,215.5554,215.6264,2480.0
2018-10-03 13:20:00,242.75,242.84,242.64,242.64,6743.0,215.6175,215.6975,215.5198,215.5198,6743.0
2018-10-03 13:25:00,242.64,242.84,242.56,242.84,5134.0,215.5198,215.6975,215.4488,215.6975,5134.0
2018-10-03 13:30:00,242.81,242.83,242.74,242.79,4321.0,215.6708,215.6886,215.6087,215.6531,4321.0
2018-10-03 13:35:00,242.77,242.78,242.56,242.57,5800.0,215.6353,215.6442,215.4488,215.4577,5800.0
2018-10-03 13:40:00,242.6,242.72,242.43,242.72,4051.0,215.4843,215.5909,215.3333,215.5909,4051.0
2018-10-03 13:45:00,242.76,242.88,242.76,242.88,4094.0,215.6264,215.733,215.6264,215.733,4094.0
2018-10-03 13:50:00,242.92,242.99,242.78,242.88,4868.0,215.7685,215.8307,215.6442,215.733,4868.0
2018-10-03 13:55:00,242.86,242.87,242.65,242.8,3365.0,215.7152,215.7241,215.5287,215.662,3365.0
2018-10-03 14:00:00,242.8,242.92,242.78,242.9,5403.0,215.662,215.7685,215.6442,215.7508,5403.0
2018-10-03 14:05:00,242.88,243.1,242.88,243.06,5348.0,215.733,215.9284,215.733,215.8929,5348.0
2018-10-03 14:10:00,243.03,243.21,243.03,243.17,7640.0,215.8662,216.0261,215.8662,215.9906,7640.0
2018-10-03 14:15:00,243.14,243.15,243.01,243.12,3519.0,215.964,215.9728,215.8485,215.9462,3519.0
2018-10-03 14:20:00,243.08,243.14,243.0,243.0,3730.0,215.9107,215.964,215.8396,215.8396,3730.0
2018-10-03 14:25:00,242.99,242.99,242.79,242.97,12344.0,215.8307,215.8307,215.6531,215.813,12344.0
2018-10-03 14:30:00,242.98,243.02,242.24,242.3,11149.0,215.8218,215.8574,215.1645,215.2178,11149.0
2018-10-03 14:35:00,242.15,242.33,242.08,242.24,9401.0,215.0846,215.2445,215.0224,215.1645,9401.0
2018-10-03 14:40:00,242.19,242.23,241.75,241.92,10397.0,215.1201,215.1557,214.7293,214.8803,10397.0
2018-10-03 14:45:00,241.94,241.97,241.74,241.95,20589.0,214.8981,214.9247,214.7204,214.907,20589.0
2018-10-03 14:50:00,241.95,242.04,241.68,241.69,21423.0,214.907,214.9869,214.6671,214.676,21423.0
2018-10-03 14:55:00,241.69,241.9,241.51,241.9,6513.0,214.676,214.8625,214.5161,214.8625,6513.0
2018-10-03 15:00:00,241.9,241.98,241.33,241.33,13531.0,214.8625,214.9336,214.3563,214.3563,13531.0
2018-10-03 15:05:00,241.4,241.48,241.28,241.42,6813.0,214.4184,214.4895,214.3118,214.4362,6813.0
2018-10-03 15:10:00,241.48,241.54,241.12,241.19,7843.0,214.4895,214.5428,214.1697,214.2319,7843.0
2018-10-03 15:15:00,241.19,241.19,240.75,240.75,5652.0,214.2319,214.2319,213.8411,213.8411,5652.0
2018-10-03 15:20:00,240.79,240.9,240.57,240.9,11649.0,213.8766,213.9743,213.6812,213.9743,11649.0
2018-10-03 15:25:00,240.88,240.93,240.65,240.91,10552.0,213.9566,214.001,213.7523,213.9832,10552.0
2018-10-03 15:30:00,240.83,241.03,240.83,241.03,10696.0,213.9121,214.0898,213.9121,214.0898,10696.0
2018-10-03 15:35:00,241.06,241.17,240.66,240.7,23626.0,214.1164,214.2141,213.7611,213.7967,23626.0
2018-10-03 15:40:00,240.73,240.88,240.63,240.65,21549.0,213.8233,213.9566,213.7345,213.7523,21549.0
2018-10-03 15:45:00,240.69,241.01,240.69,240.74,13669.0,213.7878,214.072,213.7878,213.8322,13669.0
2018-10-03 15:50:00,240.76,241.08,240.76,241.04,19211.0,213.85,214.1342,213.85,214.0987,19211.0
2018-10-03 15:55:00,241.03,241.1,240.81,240.94,47522.0,214.0898,214.152,213.8944,214.0098,47522.0
2018-10-04 09:30:00,240.81,241.43,240.61,241.2,14615.0,213.8944,214.4451,213.7167,214.2408,14615.0
2018-10-04 09:35:00,241.18,241.47,240.81,241.24,16453.0,214.223,214.4806,213.8944,214.2763,16453.0
2018-10-04 09:40:00,241.3,241.68,240.62,241.29,27951.0,214.3296,214.6671,213.7256,214.3207,27951.0
2018-10-04 09:45:00,241.29,241.64,241.03,241.64,12628.0,214.3207,214.6316,214.0898,214.6316,12628.0
2018-10-04 09:50:00,241.7,242.31,241.47,242.18,8357.0,214.6849,215.2267,214.4806,215.1113,8357.0
2018-10-04 09:55:00,242.3,242.39,241.55,241.94,21001.0,215.2178,215.2978,214.5517,214.8981,21001.0
2018-10-04 10:00:00,241.93,241.93,241.12,241.16,9797.0,214.8892,214.8892,214.1697,214.2053,9797.0
2018-10-04 10:05:00,241.31,241.53,241.17,241.47,4902.0,214.3385,214.5339,214.2141,214.4806,4902.0
2018-10-04 10:10:00,241.47,241.47,241.0,241.01,5409.0,214.4806,214.4806,214.0631,214.072,5409.0
2018-10-04 10:15:00,241.0,241.22,240.99,241.14,7259.0,214.0631,214.2586,214.0543,214.1875,7259.0
2018-10-04 10:20:00,241.19,241.33,240.81,240.81,4470.0,214.2319,214.3563,213.8944,213.8944,4470.0
2018-10-04 10:25:00,240.89,241.42,240.81,241.36,7781.0,213.9654,214.4362,213.8944,214.3829,7781.0
2018-10-04 10:30:00,241.33,241.37,240.78,240.78,12902.0,214.3563,214.3918,213.8677,213.8677,12902.0
2018-10-04 10:35:00,240.78,241.13,240.78,241.05,4246.0,213.8677,214.1786,213.8677,214.1076,4246.0
2018-10-04 10:40:00,241.13,241.19,240.81,241.0,4701.0,214.1786,214.2319,213.8944,214.0631,4701.0
2018-10-04 10:45:00,241.02,241.23,240.87,241.23,6464.0,214.0809,214.2674,213.9477,214.2674,6464.0
2018-10-04 10:50:00,241.2,241.47,241.19,241.24,3019.0,214.2408,214.4806,214.2319,214.2763,3019.0
2018-10-04 10:55:00,241.31,241.47,241.1,241.17,4657.0,214.3385,214.4806,214.152,214.2141,4657.0
2018-10-04 11:00:00,241.06,241.48,241.06,241.44,5207.0,214.1164,214.4895,214.1164,214.454,5207.0
2018-10-04 11:05:00,241.49,241.49,241.29,241.34,3144.0,214.4984,214.4984,214.3207,214.3651,3144.0
2018-10-04 11:10:00,241.31,241.67,241.31,241.41,4052.0,214.3385,214.6583,214.3385,214.4273,4052.0
2018-10-04 11:15:00,241.43,241.58,241.37,241.44,9678.0,214.4451,214.5783,214.3918,214.454,9678.0
2018-10-04 11:20:00,241.48,241.5,241.04,241.12,4711.0,214.4895,214.5073,214.0987,214.1697,4711.0
2018-10-04 11:25:00,241.11,241.16,240.99,241.0,3350.0,214.1608,214.2053,214.0543,214.0631,3350.0
2018-10-04 11:30:00,241.05,241.31,241.05,241.24,5480.0,214.1076,214.3385,214.1076,214.2763,5480.0
2018-10-04 11:35:00,241.17,241.36,240.95,240.96,3530.0,214.2141,214.3829,214.0187,214.0276,3530.0
2018-10-04 11:40:00,241.04,241.1,240.79,240.8,5937.0,214.0987,214.152,213.8766,213.8855,5937.0
2018-10-04 11:45:00,240.74,240.79,240.36,240.36,5092.0,213.8322,213.8766,213.4947,213.4947,5092.0
2018-10-04 11:50:00,240.39,240.42,240.25,240.37,4626.0,213.5213,213.548,213.397,213.5036,4626.0
2018-10-04 11:55:00,240.34,240.38,240.17,240.19,3940.0,213.4769,213.5124,213.3259,213.3437,3940.0
2018-10-04 12:00:00,240.13,240.16,239.88,239.88,4888.0,213.2904,213.317,213.0683,213.0683,4888.0
2018-10-04 12:05:00,239.84,240.12,239.71,239.9,9172.0,213.0328,213.2815,212.9173,213.0861,9172.0
2018-10-04 12:10:00,239.85,239.98,239.68,239.68,2284.0,213.0417,213.1571,212.8907,212.8907,2284.0
2018-10-04 12:15:00,239.59,239.6,239.03,239.17,7747.0,212.8107,212.8196,212.3133,212.4377,7747.0
2018-10-04 12:20:00,239.17,239.31,239.04,239.04,6945.0,212.4377,212.562,212.3222,212.3222,6945.0
2018-10-04 12:25:00,239.04,239.27,238.82,239.27,9558.0,212.3222,212.5265,212.1268,212.5265,9558.0
2018-10-04 12:30:00,239.41,239.76,239.33,239.68,8217.0,212.6509,212.9617,212.5798,212.8907,8217.0
2018-10-04 12:35:00,239.85,239.94,239.42,239.47,6838.0,213.0417,213.1216,212.6597,212.7042,6838.0
2018-10-04 12:40:00,239.44,239.44,239.18,239.2,4827.0,212.6775,212.6775,212.4466,212.4643,4827.0
2018-10-04 12:45:00,239.29,239.29,239.01,239.11,10836.0,212.5443,212.5443,212.2956,212.3844,10836.0
2018-10-04 12:50:00,239.05,239.31,238.84,238.95,6297.0,212.3311,212.562,212.1446,212.2423,6297.0
2018-10-04 12:55:00,238.94,238.96,238.73,238.83,9913.0,212.2334,212.2512,212.0469,212.1357,9913.0
2018-10-04 13:00:00,238.76,238.91,238.65,238.91,5405.0,212.0735,212.2067,211.9758,212.2067,5405.0
2018-10-04 13:05:00,238.88,239.08,238.7,238.71,4895.0,212.1801,212.3577,212.0202,212.0291,4895.0
2018-10-04 13:10:00,238.75,238.75,238.21,238.29,7428.0,212.0646,212.0646,211.585,211.656,7428.0
2018-10-04 13:15:00,238.33,238.33,238.11,238.11,9135.0,211.6916,211.6916,211.4962,211.4962,9135.0
2018-10-04 13:20:00,238.09,238.09,237.67,237.94,16072.0,211.4784,211.4784,211.1053,211.3452,16072.0
2018-10-04 13:25:00,237.93,238.33,237.79,238.1,10471.0,211.3363,211.6916,211.2119,211.4873,10471.0
2018-10-04 13:30:00,238.11,238.13,237.76,238.03,14179.0,211.4962,211.5139,211.1853,211.4251,14179.0
2018-10-04 13:35:00,238.11,238.15,237.75,237.92,9327.0,211.4962,211.5317,211.1764,211.3274,9327.0
2018-10-04 13:40:00,237.98,238.57,237.98,238.55,8143.0,211.3807,211.9047,211.3807,211.887,8143.0
2018-10-04 13:45:00,238.5,238.55,238.23,238.23,6564.0,211.8426,211.887,211.6027,211.6027,6564.0
2018-10-04 13:50:00,238.17,238.47,238.08,238.19,6404.0,211.5495,211.8159,211.4695,211.5672,6404.0
2018-10-04 13:55:00,238.06,238.22,238.06,238.19,2915.0,211.4517,211.5939,211.4517,211.5672,2915.0
2018-10-04 14:00:00,238.3,238.44,238.12,238.4,8243.0,211.6649,211.7893,211.505,211.7537,8243.0
2018-10-04 14:05:00,238.39,238.43,238.15,238.16,3531.0,211.7449,211.7804,211.5317,211.5406,3531.0
2018-10-04 14:10:00,238.06,238.31,238.06,238.15,4756.0,211.4517,211.6738,211.4517,211.5317,4756.0
2018-10-04 14:15:00,238.11,238.15,237.7,237.83,8515.0,211.4962,211.5317,211.132,211.2475,8515.0
2018-10-04 14:20:00,237.8,237.89,237.7,237.81,5543.0,211.2208,211.3008,211.132,211.2297,5543.0
2018-10-04 14:25:00,237.77,237.98,237.76,237.85,4888.0,211.1942,211.3807,211.1853,211.2652,4888.0
2018-10-04 14:30:00,237.82,238.08,237.82,238.02,4986.0,211.2386,211.4695,211.2386,211.4162,4986.0
2018-10-04 14:35:00,238.06,238.68,238.02,238.64,6454.0,211.4517,212.0025,211.4162,211.9669,6454.0
2018-10-04 14:40:00,238.61,238.66,238.28,238.53,11683.0,211.9403,211.9847,211.6472,211.8692,11683.0
2018-10-04 14:45:00,238.59,238.75,238.37,238.54,4742.0,211.9225,212.0646,211.7271,211.8781,4742.0
2018-10-04 14:50:00,238.56,239.02,238.55,238.96,5124.0,211.8959,212.3044,211.887,212.2512,5124.0
2018-10-04 14:55:00,239.01,239.19,238.99,239.09,5951.0,212.2956,212.4554,212.2778,212.3666,5951.0
2018-10-04 15:00:00,239.05,239.3,239.02,239.28,6141.0,212.3311,212.5532,212.3044,212.5354,6141.0
2018-10-04 15:05:00,239.28,239.47,239.25,239.39,5854.0,212.5354,212.7042,212.5087,212.6331,5854.0
2018-10-04 15:10:00,239.41,239.53,239.3,239.34,7038.0,212.6509,212.7574,212.5532,212.5887,7038.0
2018-10-04 15:15:00,239.39,239.49,239.29,239.44,8298.0,212.6331,212.7219,212.5443,212.6775,8298.0
2018-10-04 15:20:00,239.35,239.38,238.96,239.07,9384.0,212.5976,212.6242,212.2512,212.3489,9384.0
2018-10-04 15:25:00,239.11,239.24,238.92,238.92,6877.0,212.3844,212.4999,212.2156,212.2156,6877.0
2018-10-04 15:30:00,238.86,239.01,238.78,238.82,12159.0,212.1623,212.2956,212.0913,212.1268,12159.0
2018-10-04 15:35:00,238.82,238.84,238.53,238.57,16716.0,212.1268,212.1446,211.8692,211.9047,16716.0
2018-10-04 15:40:00,238.56,238.74,238.49,238.71,14747.0,211.8959,212.0557,211.8337,212.0291,14747.0
2018-10-04 15:45:00,238.75,239.12,238.75,238.9,30252.0,212.0646,212.3933,212.0646,212.1979,30252.0
2018-10-04 15:50:00,239.02,239.14,238.84,239.06,28170.0,212.3044,212.411,212.1446,212.34,28170.0
2018-10-04 15:55:00,239.06,239.08,238.81,239.07,63326.0,212.34,212.3577,212.1179,212.3489,63326.0
2018-10-05 09:30:00,239.01,239.42,238.97,239.31,15462.0,212.2956,212.6597,212.26,212.562,15462.0
2018-10-05 09:35:00,239.2,239.6,238.9,238.96,14468.0,212.4643,212.8196,212.1979,212.2512,14468.0
2018-10-05 09:40:00,239.04,239.04,238.12,238.28,4647.0,212.3222,212.3222,211.505,211.6472,4647.0
2018-10-05 09:45:00,238.08,238.7,238.08,238.65,4595.0,211.4695,212.0202,211.4695,211.9758,4595.0
2018-10-05 09:50:00,238.81,238.87,238.55,238.72,7201.0,212.1179,212.1712,211.887,212.038,7201.0
2018-10-05 09:55:00,238.71,238.72,237.81,238.55,13247.0,212.0291,212.038,211.2297,211.887,13247.0
2018-10-05 10:00:00,238.63,238.86,238.19,238.41,9372.0,211.958,212.1623,211.5672,211.7626,9372.0
2018-10-05 10:05:00,238.36,238.66,238.17,238.32,9713.0,211.7182,211.9847,211.5495,211.6827,9713.0
2018-10-05 10:10:00,238.18,238.24,237.28,237.34,20638.0,211.5583,211.6116,210.7589,210.8122,20638.0
2018-10-05 10:15:00,237.36,237.79,237.33,237.33,6178.0,210.83,211.2119,210.8033,210.8033,6178.0
2018-10-05 10:20:00,237.38,237.68,237.32,237.51,8594.0,210.8478,211.1142,210.7945,210.9632,8594.0
2018-10-05 10:25:00,237.54,237.81,237.54,237.7,9402.0,210.9899,211.2297,210.9899,211.132,9402.0
2018-10-05 10:30:00,237.75,237.97,237.75,237.87,5114.0,211.1764,211.3718,211.1764,211.283,5114.0
2018-10-05 10:35:00,237.88,237.9,237.68,237.74,8974.0,211.2919,211.3096,211.1142,211.1675,8974.0
2018-10-05 10:40:00,237.76,238.11,237.76,237.91,7471.0,211.1853,211.4962,211.1853,211.3185,7471.0
2018-10-05 10:45:00,237.87,237.89,237.5,237.5,7180.0,211.283,211.3008,210.9543,210.9543,7180.0
2018-10-05 10:50:00,237.4,237.72,237.33,237.39,7928.0,210.8655,211.1498,210.8033,210.8566,7928.0
2018-10-05 10:55:00,237.33,237.46,236.73,236.8,10639.0,210.8033,210.9188,210.2704,210.3326,10639.0
2018-10-05 11:00:00,236.89,236.91,236.5,236.71,23622.0,210.4125,210.4303,210.0661,210.2526,23622.0
2018-10-05 11:05:00,236.74,236.86,236.65,236.65,7636.0,210.2793,210.3859,210.1993,210.1993,7636.0
2018-10-05 11:10:00,236.6,236.72,236.4,236.72,6063.0,210.1549,210.2615,209.9773,210.2615,6063.0
2018-10-05 11:15:00,236.75,236.75,236.34,236.35,6581.0,210.2882,210.2882,209.924,209.9329,6581.0
2018-10-05 11:20:00,236.35,236.62,236.08,236.62,12969.0,209.9329,210.1727,209.6931,210.1727,12969.0
2018-10-05 11:25:00,236.76,237.11,236.61,236.63,9405.0,210.2971,210.6079,210.1638,210.1816,9405.0
2018-10-05 11:30:00,236.54,236.76,236.47,236.55,7809.0,210.1016,210.2971,210.0395,210.1105,7809.0
2018-10-05 11:35:00,236.65,236.96,236.64,236.82,7951.0,210.1993,210.4747,210.1905,210.3503,7951.0
2018-10-05 11:40:00,236.82,236.82,236.21,236.36,7973.0,210.3503,210.3503,209.8085,209.9418,7973.0
2018-10-05 11:45:00,236.35,236.39,236.15,236.15,13802.0,209.9329,209.9684,209.7552,209.7552,13802.0
2018-10-05 11:50:00,236.15,236.15,235.75,235.77,12024.0,209.7552,209.7552,209.3999,209.4177,12024.0
2018-10-05 11:55:00,235.8,235.89,235.66,235.68,8343.0,209.4444,209.5243,209.32,209.3378,8343.0
2018-10-05 12:00:00,235.71,235.75,235.55,235.68,6566.0,209.3644,209.3999,209.2223,209.3378,6566.0
2018-10-05 12:05:00,235.68,235.97,235.58,235.78,6659.0,209.3378,209.5954,209.2489,209.4266,6659.0
2018-10-05 12:10:00,235.76,235.76,235.1,235.13,16620.0,209.4088,209.4088,208.8226,208.8492,16620.0
2018-10-05 12:15:00,235.1,235.39,234.71,235.24,18452.0,208.8226,209.0802,208.4762,208.9469,18452.0
2018-10-05 12:20:00,235.41,235.52,235.11,235.26,10306.0,209.0979,209.1956,208.8315,208.9647,10306.0
2018-10-05 12:25:00,235.28,235.35,235.0,235.28,7398.0,208.9825,209.0446,208.7338,208.9825,7398.0
2018-10-05 12:30:00,235.23,235.24,234.85,235.07,8956.0,208.9381,208.9469,208.6005,208.7959,8956.0
2018-10-05 12:35:00,235.05,235.37,234.96,235.05,9119.0,208.7782,209.0624,208.6982,208.7782,9119.0
2018-10-05 12:40:00,235.05,235.08,234.71,234.71,16408.0,208.7782,208.8048,208.4762,208.4762,16408.0
2018-10-05 12:45:00,234.72,234.97,234.65,234.97,11584.0,208.4851,208.7071,208.4229,208.7071,11584.0
2018-10-05 12:50:00,234.92,235.05,234.82,234.93,8834.0,208.6627,208.7782,208.5739,208.6716,8834.0
2018-10-05 12:55:00,234.87,234.99,234.72,234.78,9599.0,208.6183,208.7249,208.4851,208.5384,9599.0
2018-10-05 13:00:00,234.72,234.74,234.5,234.59,13219.0,208.4851,208.5028,208.2897,208.3696,13219.0
2018-10-05 13:05:00,234.58,234.61,234.27,234.28,9872.0,208.3607,208.3874,208.0854,208.0942,9872.0
2018-10-05 13:10:00,234.23,234.32,234.14,234.15,6904.0,208.0498,208.1298,207.9699,207.9788,6904.0
2018-10-05 13:15:00,234.16,234.3,233.57,233.66,13945.0,207.9877,208.112,207.4636,207.5435,13945.0
2018-10-05 13:20:00,233.62,233.67,233.09,233.3,19784.0,207.508,207.5524,207.0373,207.2238,19784.0
2018-10-05 13:25:00,233.3,233.3,232.93,232.97,28156.0,207.2238,207.2238,206.8951,206.9307,28156.0
2018-10-05 13:30:00,232.94,233.63,232.94,233.57,25105.0,206.904,207.5169,206.904,207.4636,25105.0
2018-10-05 13:35:00,233.63,234.1,233.57,234.1,8099.0,207.5169,207.9344,207.4636,207.9344,8099.0
2018-10-05 13:40:00,234.19,234.46,234.13,234.4,5046.0,208.0143,208.2541,207.961,208.2008,5046.0
2018-10-05 13:45:00,234.47,234.47,234.2,234.22,10045.0,208.263,208.263,208.0232,208.041,10045.0
2018-10-05 13:50:00,234.24,234.35,234.17,234.25,5192.0,208.0587,208.1564,207.9965,208.0676,5192.0
2018-10-05 13:55:00,234.23,234.53,234.18,234.39,6785.0,208.0498,208.3163,208.0054,208.1919,6785.0
2018-10-05 14:00:00,234.43,234.56,234.27,234.35,4830.0,208.2275,208.3429,208.0854,208.1564,4830.0
2018-10-05 14:05:00,234.49,234.95,234.41,234.87,17709.0,208.2808,208.6894,208.2097,208.6183,17709.0
2018-10-05 14:10:00,234.87,235.04,234.78,234.89,14537.0,208.6183,208.7693,208.5384,208.6361,14537.0
2018-10-05 14:15:00,235.01,235.98,234.94,235.9,16607.0,208.7427,209.6042,208.6805,209.5332,16607.0
2018-10-05 14:20:00,235.89,236.12,235.76,236.01,16415.0,209.5243,209.7286,209.4088,209.6309,16415.0
2018-10-05 14:25:00,236.01,236.13,235.88,235.97,22753.0,209.6309,209.7375,209.5154,209.5954,22753.0
2018-10-05 14:30:00,236.0,236.29,236.0,236.09,10840.0,209.622,209.8796,209.622,209.7019,10840.0
2018-10-05 14:35:00,236.06,236.21,235.87,236.07,21936.0,209.6753,209.8085,209.5065,209.6842,21936.0
2018-10-05 14:40:00,236.11,236.27,235.81,236.25,8399.0,209.7197,209.8618,209.4532,209.8441,8399.0
2018-10-05 14:45:00,236.37,236.4,235.91,235.98,7248.0,209.9506,209.9773,209.5421,209.6042,7248.0
2018-10-05 14:50:00,236.05,236.1,235.92,236.05,9493.0,209.6664,209.7108,209.5509,209.6664,9493.0
2018-10-05 14:55:00,236.11,236.33,235.96,236.19,9979.0,209.7197,209.9151,209.5865,209.7908,9979.0
2018-10-05 15:00:00,236.18,236.24,236.01,236.18,7515.0,209.7819,209.8352,209.6309,209.7819,7515.0
2018-10-05 15:05:00,236.23,236.4,236.08,236.23,7585.0,209.8263,209.9773,209.6931,209.8263,7585.0
2018-10-05 15:10:00,236.18,236.2,235.91,236.06,5158.0,209.7819,209.7996,209.5421,209.6753,5158.0
2018-10-05 15:15:00,236.04,236.2,236.03,236.03,7863.0,209.6575,209.7996,209.6486,209.6486,7863.0
2018-10-05 15:20:00,236.03,236.27,235.96,236.02,7211.0,209.6486,209.8618,209.5865,209.6398,7211.0
2018-10-05 15:25:00,236.07,236.1,235.87,235.95,6211.0,209.6842,209.7108,209.5065,209.5776,6211.0
2018-10-05 15:30:00,235.94,235.94,235.76,235.92,10572.0,209.5687,209.5687,209.4088,209.5509,10572.0
2018-10-05 15:35:00,235.93,236.05,235.76,235.8,12730.0,209.5598,209.6664,209.4088,209.4444,12730.0
2018-10-05 15:40:00,235.76,236.09,235.7,236.01,13081.0,209.4088,209.7019,209.3555,209.6309,13081.0
2018-10-05 15:45:00,236.09,236.41,236.05,236.33,32147.0,209.7019,209.9862,209.6664,209.9151,32147.0
2018-10-05 15:50:00,236.34,236.34,235.98,236.13,22117.0,209.924,209.924,209.6042,209.7375,22117.0
2018-10-05 15:55:00,236.15,236.37,235.88,236.06,59238.0,209.7552,209.9506,209.5154,209.6753,59238.0
2018-10-08 09:30:00,234.92,235.86,234.12,235.86,28272.0,208.6627,209.4976,207.9521,209.4976,28272.0
2018-10-08 09:35:00,235.53,237.96,235.53,237.76,25325.0,209.2045,211.3629,209.2045,211.1853,25325.0
2018-10-08 09:40:00,237.81,237.81,236.58,237.24,13235.0,211.2297,211.2297,210.1372,210.7234,13235.0
2018-10-08 09:45:00,237.25,237.9,237.21,237.9,20319.0,210.7323,211.3096,210.6968,211.3096,20319.0
2018-10-08 09:50:00,237.81,238.6,237.81,237.83,25002.0,211.2297,211.9314,211.2297,211.2475,25002.0
2018-10-08 09:55:00,237.81,237.82,237.14,237.27,7260.0,211.2297,211.2386,210.6346,210.75,7260.0
2018-10-08 10:00:00,237.17,237.51,237.01,237.51,3900.0,210.6612,210.9632,210.5191,210.9632,3900.0
2018-10-08 10:05:00,237.45,237.52,237.15,237.31,4190.0,210.9099,210.9721,210.6435,210.7856,4190.0
2018-10-08 10:10:00,237.32,237.32,236.83,236.92,6910.0,210.7945,210.7945,210.3592,210.4392,6910.0
2018-10-08 10:15:00,236.87,236.9,235.88,236.01,19744.0,210.3948,210.4214,209.5154,209.6309,19744.0
2018-10-08 10:20:00,236.04,236.14,235.78,235.95,10132.0,209.6575,209.7464,209.4266,209.5776,10132.0
2018-10-08 10:25:00,235.89,235.89,235.52,235.68,10439.0,209.5243,209.5243,209.1956,209.3378,10439.0
2018-10-08 10:30:00,235.61,235.98,235.45,235.86,6292.0,209.2756,209.6042,209.1335,209.4976,6292.0
2018-10-08 10:35:00,235.87,236.23,235.78,236.21,7618.0,209.5065,209.8263,209.4266,209.8085,7618.0
2018-10-08 10:40:00,236.21,236.35,235.92,236.1,12401.0,209.8085,209.9329,209.5509,209.7108,12401.0
2018-10-08 10:45:00,236.05,236.13,235.85,236.05,11438.0,209.6664,209.7375,209.4888,209.6664,11438.0
2018-10-08 10:50:00,236.05,236.18,235.89,236.01,6433.0,209.6664,209.7819,209.5243,209.6309,6433.0
2018-10-08 10:55:00,236.01,236.01,235.91,235.91,6309.0,209.6309,209.6309,209.5421,209.5421,6309.0
2018-10-08 11:00:00,235.89,235.89,235.09,235.14,9740.0,209.5243,209.5243,208.8137,208.8581,9740.0
2018-10-08 11:05:00,235.11,235.14,234.86,234.89,6001.0,208.8315,208.8581,208.6094,208.6361,6001.0
2018-10-08 11:10:00,234.9,235.12,234.9,235.12,3550.0,208.6449,208.8404,208.6449,208.8404,3550.0
2018-10-08 11:15:00,235.09,235.09,234.72,234.99,6181.0,208.8137,208.8137,208.4851,208.7249,6181.0
2018-10-08 11:20:00,234.93,234.93,234.65,234.78,7849.0,208.6716,208.6716,208.4229,208.5384,7849.0
2018-10-08 11:25:00,234.78,234.88,234.68,234.88,6125.0,208.5384,208.6272,208.4495,208.6272,6125.0
2018-10-08 11:30:00,234.78,235.16,234.66,234.81,24534.0,208.5384,208.8759,208.4318,208.565,24534.0
2018-10-08 11:35:00,234.77,234.82,234.17,234.41,8831.0,208.5295,208.5739,207.9965,208.2097,8831.0
2018-10-08 11:40:00,234.4,234.56,234.1,234.18,10775.0,208.2008,208.3429,207.9344,208.0054,10775.0
2018-10-08 11:45:00,234.0,234.01,233.16,233.42,22862.0,207.8455,207.8544,207.0994,207.3304,22862.0
2018-10-08 11:50:00,233.48,233.76,233.32,233.64,22213.0,207.3837,207.6324,207.2415,207.5258,22213.0
2018-10-08 11:55:00,233.84,233.96,233.12,233.55,13980.0,207.7034,207.81,207.0639,207.4458,13980.0
2018-10-08 12:00:00,233.54,234.12,233.52,233.95,9870.0,207.437,207.9521,207.4192,207.8011,9870.0
2018-10-08 12:05:00,233.94,234.09,233.75,233.9,8841.0,207.7922,207.9255,207.6235,207.7567,8841.0
2018-10-08 12:10:00,233.9,234.11,233.69,234.08,4895.0,207.7567,207.9432,207.5702,207.9166,4895.0
2018-10-08 12:15:00,234.16,234.19,233.64,233.64,8035.0,207.9877,208.0143,207.5258,207.5258,8035.0
2018-10-08 12:20:00,233.62,234.49,233.6,234.49,6813.0,207.508,208.2808,207.4902,208.2808,6813.0
2018-10-08 12:25:00,234.41,234.53,234.29,234.47,4999.0,208.2097,208.3163,208.1031,208.263,4999.0
2018-10-08 12:30:00,234.47,234.57,234.05,234.28,7966.0,208.263,208.3518,207.89,208.0942,7966.0
2018-10-08 12:35:00,234.24,234.35,234.15,234.15,5214.0,208.0587,208.1564,207.9788,207.9788,5214.0
2018-10-08 12:40:00,234.32,234.54,234.26,234.39,4619.0,208.1298,208.3252,208.0765,208.1919,4619.0
2018-10-08 12:45:00,234.46,234.49,234.2,234.29,5700.0,208.2541,208.2808,208.0232,208.1031,5700.0
2018-10-08 12:50:00,234.26,234.26,233.93,234.01,7401.0,208.0765,208.0765,207.7834,207.8544,7401.0
2018-10-08 12:55:00,234.01,234.04,233.82,233.82,6397.0,207.8544,207.8811,207.6857,207.6857,6397.0
2018-10-08 13:00:00,233.73,234.03,233.72,233.89,16320.0,207.6057,207.8722,207.5968,207.7478,16320.0
2018-10-08 13:05:00,233.89,234.19,233.76,234.18,11717.0,207.7478,208.0143,207.6324,208.0054,11717.0
2018-10-08 13:10:00,234.19,234.19,233.7,233.71,14883.0,208.0143,208.0143,207.5791,207.588,14883.0
2018-10-08 13:15:00,233.68,233.68,232.9,233.02,20624.0,207.5613,207.5613,206.8685,206.9751,20624.0
2018-10-08 13:20:00,233.07,233.16,232.78,233.01,32668.0,207.0195,207.0994,206.7619,206.9662,32668.0
2018-10-08 13:25:00,233.11,233.45,233.1,233.35,12019.0,207.055,207.357,207.0461,207.2682,12019.0
2018-10-08 13:30:00,233.36,233.9,233.33,233.83,9845.0,207.2771,207.7567,207.2504,207.6945,9845.0
2018-10-08 13:35:00,233.9,234.08,233.8,233.8,7059.0,207.7567,207.9166,207.6679,207.6679,7059.0
2018-10-08 13:40:00,233.9,233.96,233.72,233.72,8071.0,207.7567,207.81,207.5968,207.5968,8071.0
2018-10-08 13:45:00,233.71,233.75,233.45,233.55,7912.0,207.588,207.6235,207.357,207.4458,7912.0
2018-10-08 13:50:00,233.59,233.68,233.2,233.2,13846.0,207.4814,207.5613,207.135,207.135,13846.0
2018-10-08 13:55:00,233.29,233.46,233.11,233.29,12525.0,207.2149,207.3659,207.055,207.2149,12525.0
2018-10-08 14:00:00,233.26,234.17,233.22,233.86,14525.0,207.1883,207.9965,207.1527,207.7212,14525.0
2018-10-08 14:05:00,233.9,234.22,233.86,233.99,11920.0,207.7567,208.041,207.7212,207.8367,11920.0
2018-10-08 14:10:00,233.98,234.01,233.79,233.97,10403.0,207.8278,207.8544,207.659,207.8189,10403.0
2018-10-08 14:15:00,234.01,234.3,233.91,234.3,52766.0,207.8544,208.112,207.7656,208.112,52766.0
2018-10-08 14:20:00,234.45,234.59,234.21,234.25,7025.0,208.2452,208.3696,208.0321,208.0676,7025.0
2018-10-08 14:25:00,234.31,234.69,234.31,234.62,9300.0,208.1209,208.4584,208.1209,208.3962,9300.0
2018-10-08 14:30:00,234.63,234.74,234.43,234.45,20155.0,208.4051,208.5028,208.2275,208.2452,20155.0
2018-10-08 14:35:00,234.54,234.68,234.44,234.58,15261.0,208.3252,208.4495,208.2364,208.3607,15261.0
2018-10-08 14:40:00,234.6,234.63,234.39,234.59,12386.0,208.3785,208.4051,208.1919,208.3696,12386.0
2018-10-08 14:45:00,234.56,234.72,234.34,234.67,17403.0,208.3429,208.4851,208.1475,208.4407,17403.0
2018-10-08 14:50:00,234.68,234.95,234.5,234.5,15251.0,208.4495,208.6894,208.2897,208.2897,15251.0
2018-10-08 14:55:00,234.49,234.86,234.49,234.84,5345.0,208.2808,208.6094,208.2808,208.5917,5345.0
2018-10-08 15:00:00,234.81,235.45,234.75,235.34,11921.0,208.565,209.1335,208.5117,209.0358,11921.0
2018-10-08 15:05:00,235.34,235.39,235.05,235.3,10835.0,209.0358,209.0802,208.7782,209.0002,10835.0
2018-10-08 15:10:00,235.39,235.57,235.23,235.42,8568.0,209.0802,209.2401,208.9381,209.1068,8568.0
2018-10-08 15:15:00,235.47,235.58,235.16,235.29,14046.0,209.1512,209.2489,208.8759,208.9914,14046.0
2018-10-08 15:20:00,235.27,235.36,235.17,235.2,10660.0,208.9736,209.0535,208.8848,208.9114,10660.0
2018-10-08 15:25:00,235.2,235.38,235.16,235.16,12736.0,208.9114,209.0713,208.8759,208.8759,12736.0
2018-10-08 15:30:00,235.2,235.4,235.17,235.31,12452.0,208.9114,209.0891,208.8848,209.0091,12452.0
2018-10-08 15:35:00,235.31,235.41,235.23,235.36,13408.0,209.0091,209.0979,208.9381,209.0535,13408.0
2018-10-08 15:40:00,235.38,235.41,235.18,235.3,21921.0,209.0713,209.0979,208.8937,209.0002,21921.0
2018-10-08 15:45:00,235.3,235.41,235.12,235.26,38721.0,209.0002,209.0979,208.8404,208.9647,38721.0
2018-10-08 15:50:00,235.25,235.28,235.0,235.14,43666.0,208.9558,208.9825,208.7338,208.8581,43666.0
2018-10-08 15:55:00,235.11,235.19,234.97,234.99,78631.0,208.8315,208.9025,208.7071,208.7249,78631.0
2018-10-09 09:30:00,234.4,234.75,233.21,233.3,21718.0,208.2008,208.5117,207.1438,207.2238,21718.0
2018-10-09 09:35:00,233.27,233.42,231.71,232.13,32170.0,207.1971,207.3304,205.8115,206.1846,32170.0
2018-10-09 09:40:00,232.13,233.02,231.9,232.29,17615.0,206.1846,206.9751,205.9803,206.3267,17615.0
2018-10-09 09:45:00,232.35,232.42,231.5,232.31,10589.0,206.38,206.4421,205.625,206.3444,10589.0
2018-10-09 09:50:00,232.36,232.41,231.6,232.38,16151.0,206.3888,206.4333,205.7138,206.4066,16151.0
2018-10-09 09:55:00,232.33,232.76,232.33,232.71,7692.0,206.3622,206.7441,206.3622,206.6997,7692.0
2018-10-09 10:00:00,232.78,232.89,232.3,232.48,11024.0,206.7619,206.8596,206.3356,206.4954,11024.0
2018-10-09 10:05:00,232.48,232.48,231.84,231.88,15302.0,206.4954,206.4954,205.927,205.9625,15302.0
2018-10-09 10:10:00,231.84,231.84,230.69,231.09,31351.0,205.927,205.927,204.9055,205.2608,31351.0
2018-10-09 10:15:00,231.14,231.8,231.14,231.73,15094.0,205.3052,205.8914,205.3052,205.8293,15094.0
2018-10-09 10:20:00,231.76,231.88,231.23,231.79,12261.0,205.8559,205.9625,205.3851,205.8826,12261.0
2018-10-09 10:25:00,231.78,232.35,231.65,232.17,17125.0,205.8737,206.38,205.7582,206.2201,17125.0
2018-10-09 10:30:00,232.17,232.46,231.85,232.15,10459.0,206.2201,206.4777,205.9358,206.2023,10459.0
2018-10-09 10:35:00,232.22,232.59,231.88,232.23,12793.0,206.2645,206.5931,205.9625,206.2734,12793.0
2018-10-09 10:40:00,232.29,232.4,231.89,232.14,16470.0,206.3267,206.4244,205.9714,206.1934,16470.0
2018-10-09 10:45:00,232.12,232.51,231.63,231.68,23412.0,206.1757,206.5221,205.7404,205.7848,23412.0
2018-10-09 10:50:00,231.72,232.02,231.54,231.78,21114.0,205.8204,206.0868,205.6605,205.8737,21114.0
2018-10-09 10:55:00,231.71,231.8,231.4,231.53,13807.0,205.8115,205.8914,205.5361,205.6516,13807.0
2018-10-09 11:00:00,231.48,232.02,231.4,231.85,13891.0,205.6072,206.0868,205.5361,205.9358,13891.0
2018-10-09 11:05:00,231.83,231.85,230.93,230.99,20866.0,205.9181,205.9358,205.1187,205.172,20866.0
2018-10-09 11:10:00,231.05,231.62,230.89,231.62,4776.0,205.2253,205.7316,205.0831,205.7316,4776.0
2018-10-09 11:15:00,231.62,231.84,231.48,231.69,9441.0,205.7316,205.927,205.6072,205.7937,9441.0
2018-10-09 11:20:00,231.79,232.27,231.77,232.26,13844.0,205.8826,206.3089,205.8648,206.3,13844.0
2018-10-09 11:25:00,232.33,232.6,232.19,232.31,11320.0,206.3622,206.602,206.2378,206.3444,11320.0
2018-10-09 11:30:00,232.27,232.35,231.87,231.99,16425.0,206.3089,206.38,205.9536,206.0602,16425.0
2018-10-09 11:35:00,232.04,232.14,231.87,232.06,17876.0,206.1046,206.1934,205.9536,206.1224,17876.0
2018-10-09 11:40:00,232.09,232.3,232.0,232.25,20797.0,206.149,206.3356,206.0691,206.2911,20797.0
2018-10-09 11:45:00,232.27,232.42,232.09,232.09,16451.0,206.3089,206.4421,206.149,206.149,16451.0
2018-10-09 11:50:00,232.13,232.61,232.11,232.54,15645.0,206.1846,206.6109,206.1668,206.5487,15645.0
2018-10-09 11:55:00,232.62,232.78,232.59,232.72,9709.0,206.6198,206.7619,206.5931,206.7086,9709.0
2018-10-09 12:00:00,232.69,232.87,232.57,232.57,10379.0,206.682,206.8418,206.5754,206.5754,10379.0
2018-10-09 12:05:00,232.62,232.99,232.62,232.74,8279.0,206.6198,206.9484,206.6198,206.7264,8279.0
2018-10-09 12:10:00,232.85,232.94,232.74,232.76,9015.0,206.8241,206.904,206.7264,206.7441,9015.0
2018-10-09 12:15:00,232.74,232.74,232.5,232.53,2639.0,206.7264,206.7264,206.5132,206.5398,2639.0
2018-10-09 12:20:00,232.52,232.52,232.16,232.16,4222.0,206.531,206.531,206.2112,206.2112,4222.0
2018-10-09 12:25:00,232.15,232.28,232.09,232.1,4147.0,206.2023,206.3178,206.149,206.1579,4147.0
2018-10-09 12:30:00,232.0,232.03,231.51,231.54,7724.0,206.0691,206.0957,205.6339,205.6605,7724.0
2018-10-09 12:35:00,231.51,231.52,231.17,231.31,5777.0,205.6339,205.6427,205.3319,205.4562,5777.0
2018-10-09 12:40:00,231.4,231.4,231.08,231.15,5627.0,205.5361,205.5361,205.2519,205.3141,5627.0
2018-10-09 12:45:00,231.14,231.2,230.86,231.2,8505.0,205.3052,205.3585,205.0565,205.3585,8505.0
2018-10-09 12:50:00,231.32,231.35,231.13,231.21,4021.0,205.4651,205.4917,205.2963,205.3674,4021.0
2018-10-09 12:55:00,231.14,231.52,231.14,231.44,5643.0,205.3052,205.6427,205.3052,205.5717,5643.0
2018-10-09 13:00:00,231.34,231.5,231.34,231.44,7141.0,205.4829,205.625,205.4829,205.5717,7141.0
2018-10-09 13:05:00,231.5,231.58,231.43,231.49,5844.0,205.625,205.696,205.5628,205.6161,5844.0
2018-10-09 13:10:00,231.45,231.79,231.43,231.66,14688.0,205.5806,205.8826,205.5628,205.7671,14688.0
2018-10-09 13:15:00,231.74,231.74,231.5,231.5,4878.0,205.8381,205.8381,205.625,205.625,4878.0
2018-10-09 13:20:00,231.51,232.04,231.51,232.0,5695.0,205.6339,206.1046,205.6339,206.0691,5695.0
2018-10-09 13:25:00,232.02,232.13,231.7,231.74,5084.0,206.0868,206.1846,205.8026,205.8381,5084.0
2018-10-09 13:30:00,231.7,231.7,231.25,231.25,6422.0,205.8026,205.8026,205.4029,205.4029,6422.0
2018-10-09 13:35:00,231.25,231.4,231.07,231.22,9103.0,205.4029,205.5361,205.243,205.3763,9103.0
2018-10-09 13:40:00,231.15,231.25,230.78,230.83,11303.0,205.3141,205.4029,204.9854,205.0299,11303.0
2018-10-09 13:45:00,230.86,230.95,230.78,230.82,9715.0,205.0565,205.1364,204.9854,205.021,9715.0
2018-10-09 13:50:00,230.8,230.9,230.66,230.72,9184.0,205.0032,205.092,204.8789,204.9322,9184.0
2018-10-09 13:55:00,230.72,231.35,230.71,231.21,10126.0,204.9322,205.4917,204.9233,205.3674,10126.0
2018-10-09 14:00:00,231.2,231.21,230.64,230.64,9971.0,205.3585,205.3674,204.8611,204.8611,9971.0
2018-10-09 14:05:00,230.67,230.75,230.53,230.71,8344.0,204.8877,204.9588,204.7634,204.9233,8344.0
2018-10-09 14:10:00,230.76,230.81,230.62,230.79,8025.0,204.9677,205.0121,204.8433,204.9943,8025.0
2018-10-09 14:15:00,230.81,230.95,230.79,230.9,10539.0,205.0121,205.1364,204.9943,205.092,10539.0
2018-10-09 14:20:00,230.9,231.11,230.87,231.05,9635.0,205.092,205.2786,205.0654,205.2253,9635.0
2018-10-09 14:25:00,231.1,231.23,230.91,231.22,11161.0,205.2697,205.3851,205.1009,205.3763,11161.0
2018-10-09 14:30:00,231.26,231.28,231.04,231.11,9837.0,205.4118,205.4296,205.2164,205.2786,9837.0
2018-10-09 14:35:00,231.07,231.17,230.87,231.17,12171.0,205.243,205.3319,205.0654,205.3319,12171.0
2018-10-09 14:40:00,231.24,231.34,231.15,231.31,7326.0,205.394,205.4829,205.3141,205.4562,7326.0
2018-10-09 14:45:00,231.27,231.27,230.95,231.07,8508.0,205.4207,205.4207,205.1364,205.243,8508.0
2018-10-09 14:50:00,231.04,231.25,231.0,231.06,10374.0,205.2164,205.4029,205.1809,205.2341,10374.0
2018-10-09 14:55:00,231.01,231.13,230.87,230.88,12514.0,205.1897,205.2963,205.0654,205.0743,12514.0
2018-10-09 15:00:00,230.89,230.97,230.78,230.79,15065.0,205.0831,205.1542,204.9854,204.9943,15065.0
2018-10-09 15:05:00,230.7,230.84,230.6,230.8,8109.0,204.9144,205.0387,204.8256,205.0032,8109.0
2018-10-09 15:10:00,230.79,230.86,230.61,230.66,7287.0,204.9943,205.0565,204.8344,204.8789,7287.0
2018-10-09 15:15:00,230.65,230.72,230.58,230.64,10637.0,204.87,204.9322,204.8078,204.8611,10637.0
2018-10-09 15:20:00,230.67,230.67,230.18,230.23,23809.0,204.8877,204.8877,204.4525,204.4969,23809.0
2018-10-09 15:25:00,230.2,230.3,230.05,230.05,20343.0,204.4703,204.5591,204.337,204.337,20343.0
2018-10-09 15:30:00,230.03,230.03,229.65,229.92,47804.0,204.3193,204.3193,203.9817,204.2216,47804.0
2018-10-09 15:35:00,229.89,229.91,229.15,229.51,35669.0,204.1949,204.2127,203.5376,203.8574,35669.0
2018-10-09 15:40:00,229.49,229.59,229.26,229.35,25764.0,203.8396,203.9285,203.6353,203.7153,25764.0
2018-10-09 15:45:00,229.36,229.9,229.36,229.9,44626.0,203.7242,204.2038,203.7242,204.2038,44626.0
2018-10-09 15:50:00,229.89,229.94,229.6,229.78,52950.0,204.1949,204.2393,203.9373,204.0972,52950.0
2018-10-09 15:55:00,229.77,229.8,229.41,229.73,80146.0,204.0883,204.115,203.7686,204.0528,80146.0
2018-10-10 09:30:00,229.15,229.55,227.67,227.85,63116.0,203.5376,203.8929,202.2231,202.3829,63116.0
2018-10-10 09:35:00,227.67,227.79,227.1,227.44,28326.0,202.2231,202.3296,201.7168,202.0188,28326.0
2018-10-10 09:40:00,227.4,227.74,226.7,226.78,27867.0,201.9832,202.2852,201.3615,201.4325,27867.0
2018-10-10 09:45:00,226.86,227.31,226.8,227.1,15764.0,201.5036,201.9033,201.4503,201.7168,15764.0
2018-10-10 09:50:00,227.03,227.45,226.72,226.88,11359.0,201.6546,202.0276,201.3792,201.5214,11359.0
2018-10-10 09:55:00,226.92,227.13,225.4,225.65,23539.0,201.5569,201.7434,200.2068,200.4288,23539.0
2018-10-10 10:00:00,225.81,226.25,225.78,226.12,21304.0,200.5709,200.9618,200.5443,200.8463,21304.0
2018-10-10 10:05:00,226.2,227.12,225.89,227.12,25567.0,200.9174,201.7345,200.642,201.7345,25567.0
2018-10-10 10:10:00,227.11,227.34,226.79,226.91,20040.0,201.7256,201.9299,201.4414,201.548,20040.0
2018-10-10 10:15:00,226.78,227.0,226.43,226.64,37826.0,201.4325,201.6279,201.1216,201.3082,37826.0
2018-10-10 10:20:00,226.64,227.47,226.61,227.39,53299.0,201.3082,202.0454,201.2815,201.9743,53299.0
2018-10-10 10:25:00,227.39,227.57,227.09,227.13,16382.0,201.9743,202.1342,201.7079,201.7434,16382.0
2018-10-10 10:30:00,227.08,227.4,226.94,227.0,22711.0,201.699,201.9832,201.5746,201.6279,22711.0
2018-10-10 10:35:00,226.91,226.91,226.39,226.41,17309.0,201.548,201.548,201.0861,201.1039,17309.0
2018-10-10 10:40:00,226.36,226.36,225.49,225.92,31831.0,201.0595,201.0595,200.2867,200.6687,31831.0
2018-10-10 10:45:00,225.81,225.97,225.53,225.68,29479.0,200.5709,200.7131,200.3222,200.4555,29479.0
2018-10-10 10:50:00,225.73,226.36,225.72,225.87,20122.0,200.4999,201.0595,200.491,200.6242,20122.0
2018-10-10 10:55:00,225.83,226.51,225.52,225.69,37972.0,200.5887,201.1927,200.3134,200.4644,37972.0
2018-10-10 11:00:00,225.7,225.9,225.4,225.4,28433.0,200.4732,200.6509,200.2068,200.2068,28433.0
2018-10-10 11:05:00,225.43,225.5,225.19,225.25,21916.0,200.2334,200.2956,200.0202,200.0735,21916.0
2018-10-10 11:10:00,225.26,225.44,225.1,225.25,17742.0,200.0824,200.2423,199.9403,200.0735,17742.0
2018-10-10 11:15:00,225.21,225.43,225.07,225.14,10750.0,200.038,200.2334,199.9137,199.9758,10750.0
2018-10-10 11:20:00,225.12,225.37,225.08,225.25,10863.0,199.9581,200.1801,199.9225,200.0735,10863.0
2018-10-10 11:25:00,225.35,225.85,225.32,225.75,22912.0,200.1624,200.6065,200.1357,200.5177,22912.0
2018-10-10 11:30:00,225.77,225.81,225.2,225.4,17080.0,200.5354,200.5709,200.0291,200.2068,17080.0
2018-10-10 11:35:00,225.46,225.51,224.76,224.98,33802.0,200.2601,200.3045,199.6383,199.8337,33802.0
2018-10-10 11:40:00,224.92,225.5,224.81,225.43,41504.0,199.7804,200.2956,199.6827,200.2334,41504.0
2018-10-10 11:45:00,225.4,225.89,225.26,225.66,11018.0,200.2068,200.642,200.0824,200.4377,11018.0
2018-10-10 11:50:00,225.72,225.77,225.38,225.61,7911.0,200.491,200.5354,200.189,200.3933,7911.0
2018-10-10 11:55:00,225.64,225.68,225.22,225.4,9584.0,200.4199,200.4555,200.0469,200.2068,9584.0
2018-10-10 12:00:00,225.44,225.64,225.07,225.58,9657.0,200.2423,200.4199,199.9137,200.3667,9657.0
2018-10-10 12:05:00,225.59,225.6,225.31,225.5,14425.0,200.3755,200.3844,200.1268,200.2956,14425.0
2018-10-10 12:10:00,225.53,225.66,225.28,225.37,12449.0,200.3222,200.4377,200.1002,200.1801,12449.0
2018-10-10 12:15:00,225.46,225.78,225.4,225.78,24709.0,200.2601,200.5443,200.2068,200.5443,24709.0
2018-10-10 12:20:00,225.82,225.95,225.69,225.8,12980.0,200.5798,200.6953,200.4644,200.5621,12980.0
2018-10-10 12:25:00,225.78,225.86,225.42,225.42,14179.0,200.5443,200.6154,200.2245,200.2245,14179.0
2018-10-10 12:30:00,225.42,225.49,225.16,225.19,9660.0,200.2245,200.2867,199.9936,200.0202,9660.0
2018-10-10 12:35:00,225.2,225.34,225.05,225.17,7792.0,200.0291,200.1535,199.8959,200.0025,7792.0
2018-10-10 12:40:00,225.2,225.35,225.01,225.19,10099.0,200.0291,200.1624,199.8604,200.0202,10099.0
2018-10-10 12:45:00,225.22,225.28,225.03,225.28,12815.0,200.0469,200.1002,199.8781,200.1002,12815.0
2018-10-10 12:50:00,225.23,225.54,224.42,224.72,21348.0,200.0558,200.3311,199.3363,199.6028,21348.0
2018-10-10 12:55:00,224.75,224.89,224.12,224.13,15709.0,199.6294,199.7538,199.0698,199.0787,15709.0
2018-10-10 13:00:00,224.23,224.24,223.23,223.4,21145.0,199.1675,199.1764,198.2793,198.4303,21145.0
2018-10-10 13:05:00,223.41,223.85,223.35,223.81,14361.0,198.4392,198.83,198.3859,198.7945,14361.0
2018-10-10 13:10:00,223.73,224.2,223.64,223.98,16627.0,198.7234,199.1409,198.6435,198.9455,16627.0
2018-10-10 13:15:00,223.96,224.24,223.62,224.17,13764.0,198.9277,199.1764,198.6257,199.1143,13764.0
2018-10-10 13:20:00,224.24,225.1,224.12,225.1,24714.0,199.1764,199.9403,199.0698,199.9403,24714.0
2018-10-10 13:25:00,224.96,225.15,224.9,224.97,4838.0,199.816,199.9847,199.7627,199.8248,4838.0
2018-10-10 13:30:00,224.98,225.15,224.7,225.0,8067.0,199.8337,199.9847,199.585,199.8515,8067.0
2018-10-10 13:35:00,225.1,225.25,224.86,224.96,7800.0,199.9403,200.0735,199.7271,199.816,7800.0
2018-10-10 13:40:00,225.02,225.13,224.63,224.93,8149.0,199.8692,199.967,199.5228,199.7893,8149.0
2018-10-10 13:45:00,224.98,225.77,224.87,225.74,13493.0,199.8337,200.5354,199.736,200.5088,13493.0
2018-10-10 13:50:00,225.68,225.8,225.51,225.69,9127.0,200.4555,200.5621,200.3045,200.4644,9127.0
2018-10-10 13:55:00,225.69,225.69,225.36,225.65,10123.0,200.4644,200.4644,200.1712,200.4288,10123.0
2018-10-10 14:00:00,225.72,225.72,225.11,225.12,16031.0,200.491,200.491,199.9492,199.9581,16031.0
2018-10-10 14:05:00,225.05,225.05,224.34,224.34,9642.0,199.8959,199.8959,199.2653,199.2653,9642.0
2018-10-10 14:10:00,224.33,225.03,224.33,224.78,15273.0,199.2564,199.8781,199.2564,199.6561,15273.0
2018-10-10 14:15:00,224.74,225.23,224.68,224.94,10992.0,199.6205,200.0558,199.5672,199.7982,10992.0
2018-10-10 14:20:00,224.89,224.93,224.51,224.88,8525.0,199.7538,199.7893,199.4162,199.7449,8525.0
2018-10-10 14:25:00,224.86,224.88,224.56,224.63,20687.0,199.7271,199.7449,199.4607,199.5228,20687.0
2018-10-10 14:30:00,224.64,224.79,224.35,224.39,17897.0,199.5317,199.665,199.2741,199.3097,17897.0
2018-10-10 14:35:00,224.38,224.57,224.15,224.22,13787.0,199.3008,199.4695,199.0965,199.1587,13787.0
2018-10-10 14:40:00,224.17,224.36,223.74,223.74,13473.0,199.1143,199.283,198.7323,198.7323,13473.0
2018-10-10 14:45:00,223.86,224.25,223.62,224.19,20412.0,198.8389,199.1853,198.6257,199.132,20412.0
2018-10-10 14:50:00,224.15,224.79,224.1,224.41,10815.0,199.0965,199.665,199.0521,199.3274,10815.0
2018-10-10 14:55:00,224.39,224.51,224.19,224.42,18368.0,199.3097,199.4162,199.132,199.3363,18368.0
2018-10-10 15:00:00,224.45,224.45,224.04,224.04,20675.0,199.363,199.363,198.9988,198.9988,20675.0
2018-10-10 15:05:00,224.04,224.19,223.56,223.77,18352.0,198.9988,199.132,198.5724,198.759,18352.0
2018-10-10 15:10:00,223.77,223.78,223.1,223.27,20390.0,198.759,198.7678,198.1638,198.3148,20390.0
2018-10-10 15:15:00,223.34,223.55,223.16,223.23,22765.0,198.377,198.5635,198.2171,198.2793,22765.0
2018-10-10 15:20:00,223.25,224.19,223.23,224.15,29730.0,198.2971,199.132,198.2793,199.0965,29730.0
2018-10-10 15:25:00,224.13,224.16,223.83,224.12,29812.0,199.0787,199.1054,198.8123,199.0698,29812.0
2018-10-10 15:30:00,224.14,224.2,223.6,223.6,20918.0,199.0876,199.1409,198.608,198.608,20918.0
2018-10-10 15:35:00,223.54,223.55,223.01,223.07,35445.0,198.5547,198.5635,198.0839,198.1372,35445.0
2018-10-10 15:40:00,223.03,223.08,222.16,222.35,55223.0,198.1017,198.1461,197.3289,197.4977,55223.0
2018-10-10 15:45:00,222.31,223.1,222.05,222.82,64178.0,197.4621,198.1638,197.2312,197.9151,64178.0
2018-10-10 15:50:00,222.84,222.85,222.03,222.08,51575.0,197.9329,197.9418,197.2134,197.2579,51575.0
2018-10-10 15:55:00,222.08,222.14,221.35,221.55,142888.0,197.2579,197.3111,196.6094,196.7871,142888.0
2018-10-11 09:30:00,220.51,222.41,220.13,222.39,72104.0,195.8633,197.551,195.5258,197.5332,72104.0
2018-10-11 09:35:00,222.29,222.55,220.85,221.13,27156.0,197.4444,197.6753,196.1653,196.414,27156.0
2018-10-11 09:40:00,221.28,221.29,219.64,219.79,38698.0,196.5473,196.5562,195.0906,195.2238,38698.0
2018-10-11 09:45:00,219.79,221.65,219.63,221.65,46673.0,195.2238,196.8759,195.0817,196.8759,46673.0
2018-10-11 09:50:00,221.79,223.4,221.75,223.36,27222.0,197.0003,198.4303,196.9647,198.3948,27222.0
2018-10-11 09:55:00,223.22,224.58,222.71,224.53,18880.0,198.2704,199.4784,197.8174,199.434,18880.0
2018-10-11 10:00:00,224.51,224.7,223.72,224.1,22820.0,199.4162,199.585,198.7145,199.0521,22820.0
2018-10-11 10:05:00,224.1,224.46,223.37,224.32,28027.0,199.0521,199.3718,198.4037,199.2475,28027.0
2018-10-11 10:10:00,224.34,224.43,223.32,223.47,10701.0,199.2653,199.3452,198.3593,198.4925,10701.0
2018-10-11 10:15:00,223.42,223.68,222.26,222.54,25278.0,198.4481,198.679,197.4177,197.6664,25278.0
2018-10-11 10:20:00,222.45,222.84,222.15,222.53,18530.0,197.5865,197.9329,197.32,197.6576,18530.0
2018-10-11 10:25:00,222.37,223.57,222.37,223.04,9423.0,197.5154,198.5813,197.5154,198.1106,9423.0
2018-10-11 10:30:00,222.96,223.79,222.95,223.67,6993.0,198.0395,198.7767,198.0306,198.6701,6993.0
2018-10-11 10:35:00,223.64,223.84,222.85,223.01,16092.0,198.6435,198.8211,197.9418,198.0839,16092.0
2018-10-11 10:40:00,222.98,223.27,222.44,222.53,16259.0,198.0573,198.3148,197.5776,197.6576,16259.0
2018-10-11 10:45:00,222.62,222.66,221.82,221.84,42569.0,197.7375,197.773,197.0269,197.0447,42569.0
2018-10-11 10:50:00,221.79,222.31,221.75,222.07,22077.0,197.0003,197.4621,196.9647,197.249,22077.0
2018-10-11 10:55:00,222.16,222.34,221.6,221.78,15437.0,197.3289,197.4888,196.8315,196.9914,15437.0
2018-10-11 11:00:00,221.77,221.99,220.22,220.33,14411.0,196.9825,197.1779,195.6057,195.7035,14411.0
2018-10-11 11:05:00,220.64,221.74,220.64,221.53,24049.0,195.9788,196.9559,195.9788,196.7693,24049.0
2018-10-11 11:10:00,221.66,221.66,220.72,220.91,12381.0,196.8848,196.8848,196.0499,196.2186,12381.0
2018-10-11 11:15:00,220.85,222.04,220.85,221.45,14927.0,196.1653,197.2223,196.1653,196.6983,14927.0
2018-10-11 11:20:00,221.7,222.61,221.66,222.45,14728.0,196.9203,197.7286,196.8848,197.5865,14728.0
2018-10-11 11:25:00,222.45,223.08,222.22,222.42,43123.0,197.5865,198.1461,197.3822,197.5599,43123.0
2018-10-11 11:30:00,222.59,222.66,222.07,222.25,25630.0,197.7108,197.773,197.249,197.4089,25630.0
2018-10-11 11:35:00,222.28,222.34,221.5,221.83,17625.0,197.4355,197.4888,196.7427,197.0358,17625.0
2018-10-11 11:40:00,222.15,222.4,221.75,222.04,21742.0,197.32,197.5421,196.9647,197.2223,21742.0
2018-10-11 11:45:00,222.04,222.66,221.99,222.57,21022.0,197.2223,197.773,197.1779,197.6931,21022.0
2018-10-11 11:50:00,222.65,222.8,222.32,222.5,32994.0,197.7641,197.8974,197.471,197.6309,32994.0
2018-10-11 11:55:00,222.44,223.05,222.35,222.61,13347.0,197.5776,198.1194,197.4977,197.7286,13347.0
2018-10-11 12:00:00,222.57,222.95,222.19,222.36,5479.0,197.6931,198.0306,197.3556,197.5066,5479.0
2018-10-11 12:05:00,222.47,222.59,222.1,222.11,7560.0,197.6043,197.7108,197.2756,197.2845,7560.0
2018-10-11 12:10:00,222.2,222.36,222.0,222.22,11774.0,197.3644,197.5066,197.1868,197.3822,11774.0
2018-10-11 12:15:00,222.29,222.63,222.12,222.49,13874.0,197.4444,197.7464,197.2934,197.622,13874.0
2018-10-11 12:20:00,222.6,223.62,222.57,223.5,28137.0,197.7197,198.6257,197.6931,198.5191,28137.0
2018-10-11 12:25:00,223.51,223.55,223.14,223.14,17208.0,198.528,198.5635,198.1994,198.1994,17208.0
2018-10-11 12:30:00,223.03,223.04,222.63,222.76,10974.0,198.1017,198.1106,197.7464,197.8618,10974.0
2018-10-11 12:35:00,222.94,222.94,222.15,222.25,5419.0,198.0217,198.0217,197.32,197.4089,5419.0
2018-10-11 12:40:00,222.26,222.63,222.01,222.5,10815.0,197.4177,197.7464,197.1957,197.6309,10815.0
2018-10-11 12:45:00,222.56,222.62,221.9,221.95,10662.0,197.6842,197.7375,197.098,197.1424,10662.0
2018-10-11 12:50:00,222.02,222.3,221.75,221.9,17171.0,197.2046,197.4533,196.9647,197.098,17171.0
2018-10-11 12:55:00,221.86,221.99,221.66,221.85,8522.0,197.0624,197.1779,196.8848,197.0536,8522.0
2018-10-11 13:00:00,221.78,221.9,221.25,221.25,8192.0,196.9914,197.098,196.5206,196.5206,8192.0
2018-10-11 13:05:00,221.26,221.8,221.25,221.8,30250.0,196.5295,197.0091,196.5206,197.0091,30250.0
2018-10-11 13:10:00,221.71,222.01,221.54,221.96,27415.0,196.9292,197.1957,196.7782,197.1513,27415.0
2018-10-11 13:15:00,221.96,222.59,221.81,222.38,7108.0,197.1513,197.7108,197.018,197.5243,7108.0
2018-10-11 13:20:00,222.46,222.66,222.15,222.18,7790.0,197.5954,197.773,197.32,197.3467,7790.0
2018-10-11 13:25:00,222.08,222.26,221.46,221.75,12445.0,197.2579,197.4177,196.7072,196.9647,12445.0
2018-10-11 13:30:00,221.81,222.15,221.62,221.83,6309.0,197.018,197.32,196.8493,197.0358,6309.0
2018-10-11 13:35:00,221.8,221.98,221.6,221.98,10420.0,197.0091,197.169,196.8315,197.169,10420.0
2018-10-11 13:40:00,222.13,222.19,221.41,221.71,10652.0,197.3023,197.3556,196.6627,196.9292,10652.0
2018-10-11 13:45:00,221.56,221.65,221.27,221.27,4700.0,196.796,196.8759,196.5384,196.5384,4700.0
2018-10-11 13:50:00,221.19,221.3,221.0,221.24,34748.0,196.4673,196.565,196.2986,196.5117,34748.0
2018-10-11 13:55:00,221.24,222.06,221.18,222.0,13099.0,196.5117,197.2401,196.4584,197.1868,13099.0
2018-10-11 14:00:00,221.94,222.0,221.33,221.65,11974.0,197.1335,197.1868,196.5917,196.8759,11974.0
2018-10-11 14:05:00,221.71,222.01,221.58,221.72,11598.0,196.9292,197.1957,196.8137,196.9381,11598.0
2018-10-11 14:10:00,221.71,221.82,221.3,221.55,12040.0,196.9292,197.0269,196.565,196.7871,12040.0
2018-10-11 14:15:00,221.54,221.62,220.84,221.12,18015.0,196.7782,196.8493,196.1564,196.4052,18015.0
2018-10-11 14:20:00,221.09,221.58,220.82,220.82,25355.0,196.3785,196.8137,196.1387,196.1387,25355.0
2018-10-11 14:25:00,220.81,221.2,220.74,220.87,15774.0,196.1298,196.4762,196.0676,196.1831,15774.0
2018-10-11 14:30:00,220.73,220.73,219.98,220.17,21536.0,196.0587,196.0587,195.3926,195.5613,21536.0
2018-10-11 14:35:00,220.12,220.12,219.45,219.59,37722.0,195.5169,195.5169,194.9218,195.0462,37722.0
2018-10-11 14:40:00,219.52,219.55,218.11,218.11,29918.0,194.984,195.0106,193.7316,193.7316,29918.0
2018-10-11 14:45:00,218.17,219.02,216.81,218.82,21244.0,193.7849,194.5399,192.5769,194.3622,21244.0
2018-10-11 14:50:00,218.58,219.57,218.44,219.11,10072.0,194.1491,195.0284,194.0247,194.6198,10072.0
2018-10-11 14:55:00,219.01,219.11,218.28,218.94,33448.0,194.531,194.6198,193.8826,194.4688,33448.0
2018-10-11 15:00:00,218.9,219.97,218.6,219.92,29086.0,194.4333,195.3837,194.1668,195.3393,29086.0
2018-10-11 15:05:00,219.9,220.0,219.19,219.21,25486.0,195.3215,195.4103,194.6909,194.7086,25486.0
2018-10-11 15:10:00,219.23,220.47,218.73,220.4,30609.0,194.7264,195.8278,194.2823,195.7656,30609.0
2018-10-11 15:15:00,220.34,220.7,219.93,220.27,101055.0,195.7123,196.0321,195.3482,195.6502,101055.0
2018-10-11 15:20:00,220.22,220.7,219.71,220.13,59359.0,195.6057,196.0321,195.1528,195.5258,59359.0
2018-10-11 15:25:00,220.03,220.13,219.58,219.69,45715.0,195.437,195.5258,195.0373,195.135,45715.0
2018-10-11 15:30:00,219.65,219.7,218.94,219.12,47590.0,195.0995,195.1439,194.4688,194.6287,47590.0
2018-10-11 15:35:00,219.09,219.42,218.44,219.07,41479.0,194.602,194.8952,194.0247,194.5843,41479.0
2018-10-11 15:40:00,219.03,219.3,218.64,218.71,30392.0,194.5488,194.7886,194.2023,194.2645,30392.0
2018-10-11 15:45:00,218.63,219.04,217.75,217.9,39213.0,194.1935,194.5576,193.4118,193.5451,39213.0
2018-10-11 15:50:00,217.94,218.74,217.77,217.91,64648.0,193.5806,194.2912,193.4296,193.5539,64648.0
2018-10-11 15:55:00,217.93,218.34,217.38,217.42,108177.0,193.5717,193.9359,193.0832,193.1187,108177.0
2018-10-12 09:30:00,224.14,224.76,222.0,222.78,221084.0,199.0876,199.6383,197.1868,197.8796,221084.0
2018-10-12 09:35:00,222.78,223.2,222.0,222.23,91868.0,197.8796,198.2527,197.1868,197.3911,91868.0
2018-10-12 09:40:00,222.3,222.93,222.19,222.39,31968.0,197.4533,198.0128,197.3556,197.5332,31968.0
2018-10-12 09:45:00,222.56,223.11,222.06,222.11,21986.0,197.6842,198.1727,197.2401,197.2845,21986.0
2018-10-12 09:50:00,222.38,223.07,222.0,222.92,35034.0,197.5243,198.1372,197.1868,198.004,35034.0
2018-10-12 09:55:00,222.89,223.09,222.59,222.59,90265.0,197.9773,198.155,197.7108,197.7108,90265.0
2018-10-12 10:00:00,222.59,222.88,222.47,222.58,23175.0,197.7108,197.9684,197.6043,197.702,23175.0
2018-10-12 10:05:00,222.55,222.92,222.28,222.89,41549.0,197.6753,198.004,197.4355,197.9773,41549.0
2018-10-12 10:10:00,222.89,223.17,222.47,222.55,28526.0,197.9773,198.226,197.6043,197.6753,28526.0
2018-10-12 10:15:00,222.52,222.55,222.17,222.17,29024.0,197.6487,197.6753,197.3378,197.3378,29024.0
2018-10-12 10:20:00,222.21,222.55,221.97,222.05,29453.0,197.3733,197.6753,197.1601,197.2312,29453.0
2018-10-12 10:25:00,222.11,222.17,221.39,221.39,34695.0,197.2845,197.3378,196.645,196.645,34695.0
2018-10-12 10:30:00,221.38,221.67,221.04,221.67,13055.0,196.6361,196.8937,196.3341,196.8937,13055.0
2018-10-12 10:35:00,221.7,222.35,221.7,222.0,10565.0,196.9203,197.4977,196.9203,197.1868,10565.0
2018-10-12 10:40:00,222.07,222.39,221.71,222.25,17729.0,197.249,197.5332,196.9292,197.4089,17729.0
2018-10-12 10:45:00,222.33,222.53,221.98,222.27,23546.0,197.4799,197.6576,197.169,197.4266,23546.0
2018-10-12 10:50:00,222.22,222.61,222.13,222.51,17352.0,197.3822,197.7286,197.3023,197.6398,17352.0
2018-10-12 10:55:00,222.43,222.43,222.16,222.23,24454.0,197.5687,197.5687,197.3289,197.3911,24454.0
2018-10-12 11:00:00,222.17,222.44,221.88,221.89,15082.0,197.3378,197.5776,197.0802,197.0891,15082.0
2018-10-12 11:05:00,221.87,222.02,221.74,221.93,14338.0,197.0713,197.2046,196.9559,197.1246,14338.0
2018-10-12 11:10:00,221.89,222.11,221.88,222.08,7516.0,197.0891,197.2845,197.0802,197.2579,7516.0
2018-10-12 11:15:00,222.02,222.04,221.66,221.7,12426.0,197.2046,197.2223,196.8848,196.9203,12426.0
2018-10-12 11:20:00,221.64,221.75,221.45,221.58,10725.0,196.867,196.9647,196.6983,196.8137,10725.0
2018-10-12 11:25:00,221.48,221.53,220.94,220.97,11402.0,196.7249,196.7693,196.2453,196.2719,11402.0
2018-10-12 11:30:00,220.93,221.14,220.87,220.93,19016.0,196.2364,196.4229,196.1831,196.2364,19016.0
2018-10-12 11:35:00,220.86,220.92,220.36,220.68,9033.0,196.1742,196.2275,195.7301,196.0143,9033.0
2018-10-12 11:40:00,220.66,220.66,219.65,219.85,24418.0,195.9966,195.9966,195.0995,195.2771,24418.0
2018-10-12 11:45:00,219.87,219.97,219.15,219.9,10441.0,195.2949,195.3837,194.6553,195.3215,10441.0
2018-10-12 11:50:00,219.87,220.09,219.6,219.67,9116.0,195.2949,195.4903,195.055,195.1172,9116.0
2018-10-12 11:55:00,219.71,219.98,219.65,219.65,7008.0,195.1528,195.3926,195.0995,195.0995,7008.0
2018-10-12 12:00:00,219.71,219.71,219.14,219.23,17023.0,195.1528,195.1528,194.6465,194.7264,17023.0
2018-10-12 12:05:00,219.16,219.39,218.76,219.05,28867.0,194.6642,194.8685,194.3089,194.5665,28867.0
2018-10-12 12:10:00,219.01,219.66,218.96,219.31,26554.0,194.531,195.1083,194.4866,194.7975,26554.0
2018-10-12 12:15:00,219.31,219.32,218.43,218.52,14772.0,194.7975,194.8063,194.0158,194.0958,14772.0
2018-10-12 12:20:00,218.47,218.6,218.26,218.6,16039.0,194.0513,194.1668,193.8648,194.1668,16039.0
2018-10-12 12:25:00,218.55,218.92,218.17,218.74,72052.0,194.1224,194.4511,193.7849,194.2912,72052.0
2018-10-12 12:30:00,218.74,219.02,218.57,218.98,33214.0,194.2912,194.5399,194.1402,194.5043,33214.0
2018-10-12 12:35:00,218.93,219.21,218.45,219.02,27750.0,194.4599,194.7086,194.0336,194.5399,27750.0
2018-10-12 12:40:00,219.02,219.63,218.5,218.51,32409.0,194.5399,195.0817,194.078,194.0869,32409.0
2018-10-12 12:45:00,218.48,218.62,217.76,217.87,26200.0,194.0602,194.1846,193.4207,193.5184,26200.0
2018-10-12 12:50:00,217.86,218.42,217.65,218.42,22043.0,193.5095,194.0069,193.323,194.0069,22043.0
2018-10-12 12:55:00,218.35,218.83,218.17,218.4,23938.0,193.9448,194.3711,193.7849,193.9892,23938.0
2018-10-12 13:00:00,218.68,219.31,218.34,219.29,9581.0,194.2379,194.7975,193.9359,194.7797,9581.0
2018-10-12 13:05:00,219.29,219.67,219.29,219.5,7081.0,194.7797,195.1172,194.7797,194.9662,7081.0
2018-10-12 13:10:00,219.56,219.81,219.14,219.23,20208.0,195.0195,195.2416,194.6465,194.7264,20208.0
2018-10-12 13:15:00,219.23,219.33,218.88,218.92,12162.0,194.7264,194.8152,194.4155,194.4511,12162.0
2018-10-12 13:20:00,218.9,219.94,218.9,219.94,9581.0,194.4333,195.357,194.4333,195.357,9581.0
2018-10-12 13:25:00,219.94,220.16,218.89,219.14,7012.0,195.357,195.5525,194.4244,194.6465,7012.0
2018-10-12 13:30:00,219.01,219.01,218.71,218.79,5937.0,194.531,194.531,194.2645,194.3356,5937.0
2018-10-12 13:35:00,218.78,218.78,218.16,218.62,8792.0,194.3267,194.3267,193.776,194.1846,8792.0
2018-10-12 13:40:00,218.6,219.38,218.58,219.36,8050.0,194.1668,194.8596,194.1491,194.8419,8050.0
2018-10-12 13:45:00,219.43,219.94,219.28,219.85,7467.0,194.904,195.357,194.7708,195.2771,7467.0
2018-10-12 13:50:00,219.92,220.06,219.43,219.82,7786.0,195.3393,195.4636,194.904,195.2505,7786.0
2018-10-12 13:55:00,219.81,219.99,219.43,219.71,9209.0,195.2416,195.4015,194.904,195.1528,9209.0
2018-10-12 14:00:00,219.75,219.78,219.2,219.33,13179.0,195.1883,195.2149,194.6998,194.8152,13179.0
2018-10-12 14:05:00,219.37,219.58,218.9,218.99,12253.0,194.8508,195.0373,194.4333,194.5132,12253.0
2018-10-12 14:10:00,218.97,219.0,218.26,218.38,11106.0,194.4955,194.5221,193.8648,193.9714,11106.0
2018-10-12 14:15:00,218.45,219.22,218.31,219.15,11377.0,194.0336,194.7175,193.9092,194.6553,11377.0
2018-10-12 14:20:00,219.22,219.3,218.63,218.94,16922.0,194.7175,194.7886,194.1935,194.4688,16922.0
2018-10-12 14:25:00,218.88,219.59,218.56,219.39,11307.0,194.4155,195.0462,194.1313,194.8685,11307.0
2018-10-12 14:30:00,219.51,219.51,218.62,218.8,15664.0,194.9751,194.9751,194.1846,194.3445,15664.0
2018-10-12 14:35:00,218.83,218.95,218.59,218.71,14054.0,194.3711,194.4777,194.1579,194.2645,14054.0
2018-10-12 14:40:00,218.79,218.8,218.45,218.57,7760.0,194.3356,194.3445,194.0336,194.1402,7760.0
2018-10-12 14:45:00,218.66,219.08,218.49,218.87,17881.0,194.2201,194.5932,194.0691,194.4066,17881.0
2018-10-12 14:50:00,218.88,219.86,218.88,219.83,21191.0,194.4155,195.286,194.4155,195.2593,21191.0
2018-10-12 14:55:00,219.79,220.87,219.72,220.18,32691.0,195.2238,196.1831,195.1616,195.5702,32691.0
2018-10-12 15:00:00,220.21,220.27,219.45,219.75,15669.0,195.5969,195.6502,194.9218,195.1883,15669.0
2018-10-12 15:05:00,220.0,220.39,219.73,220.21,16639.0,195.4103,195.7567,195.1705,195.5969,16639.0
2018-10-12 15:10:00,220.25,220.7,220.14,220.47,13847.0,195.6324,196.0321,195.5347,195.8278,13847.0
2018-10-12 15:15:00,220.39,220.47,219.97,220.15,15157.0,195.7567,195.8278,195.3837,195.5436,15157.0
2018-10-12 15:20:00,220.15,220.4,220.06,220.4,26854.0,195.5436,195.7656,195.4636,195.7656,26854.0
2018-10-12 15:25:00,220.4,221.24,220.4,221.0,29882.0,195.7656,196.5117,195.7656,196.2986,29882.0
2018-10-12 15:30:00,221.05,221.35,220.71,221.3,24914.0,196.343,196.6094,196.041,196.565,24914.0
2018-10-12 15:35:00,221.26,221.33,220.81,220.9,22025.0,196.5295,196.5917,196.1298,196.2097,22025.0
2018-10-12 15:40:00,220.85,221.67,220.85,221.63,71627.0,196.1653,196.8937,196.1653,196.8582,71627.0
2018-10-12 15:45:00,221.68,221.98,221.41,221.83,52778.0,196.9026,197.169,196.6627,197.0358,52778.0
2018-10-12 15:50:00,221.88,222.13,221.36,221.42,74272.0,197.0802,197.3023,196.6183,196.6716,74272.0
2018-10-12 15:55:00,221.37,221.72,220.92,221.04,112588.0,196.6272,196.9381,196.2275,196.3341,112588.0
2018-10-15 09:30:00,220.93,221.44,220.72,220.8,26122.0,196.2364,196.6894,196.0499,196.1209,26122.0
2018-10-15 09:35:00,220.78,220.87,220.24,220.24,21042.0,196.1032,196.1831,195.6235,195.6235,21042.0
2018-10-15 09:40:00,220.5,220.65,220.21,220.36,18460.0,195.8545,195.9877,195.5969,195.7301,18460.0
2018-10-15 09:45:00,220.45,220.63,220.31,220.45,18250.0,195.81,195.9699,195.6857,195.81,18250.0
2018-10-15 09:50:00,220.5,220.62,220.32,220.32,19425.0,195.8545,195.961,195.6946,195.6946,19425.0
2018-10-15 09:55:00,220.46,220.63,220.36,220.38,13277.0,195.8189,195.9699,195.7301,195.7479,13277.0
2018-10-15 10:00:00,220.48,220.58,219.62,219.67,20543.0,195.8367,195.9255,195.0728,195.1172,20543.0
2018-10-15 10:05:00,219.57,219.78,219.4,219.53,18325.0,195.0284,195.2149,194.8774,194.9929,18325.0
2018-10-15 10:10:00,219.67,220.36,219.67,220.12,16223.0,195.1172,195.7301,195.1172,195.5169,16223.0
2018-10-15 10:15:00,220.19,220.41,219.92,219.92,9803.0,195.5791,195.7745,195.3393,195.3393,9803.0
2018-10-15 10:20:00,220.03,220.32,220.03,220.25,19966.0,195.437,195.6946,195.437,195.6324,19966.0
2018-10-15 10:25:00,220.28,220.51,220.13,220.51,39842.0,195.659,195.8633,195.5258,195.8633,39842.0
2018-10-15 10:30:00,220.51,221.06,220.5,221.0,11695.0,195.8633,196.3519,195.8545,196.2986,11695.0
2018-10-15 10:35:00,220.84,221.04,220.79,220.95,9413.0,196.1564,196.3341,196.112,196.2542,9413.0
2018-10-15 10:40:00,220.95,221.03,220.78,220.85,13402.0,196.2542,196.3252,196.1032,196.1653,13402.0
2018-10-15 10:45:00,221.0,221.04,220.84,220.93,23748.0,196.2986,196.3341,196.1564,196.2364,23748.0
2018-10-15 10:50:00,220.9,221.03,220.83,220.93,13908.0,196.2097,196.3252,196.1476,196.2364,13908.0
2018-10-15 10:55:00,220.96,221.03,220.66,220.69,20372.0,196.263,196.3252,195.9966,196.0232,20372.0
2018-10-15 11:00:00,220.66,220.89,220.66,220.84,5479.0,195.9966,196.2009,195.9966,196.1564,5479.0
2018-10-15 11:05:00,220.87,220.92,220.45,220.52,14418.0,196.1831,196.2275,195.81,195.8722,14418.0
2018-10-15 11:10:00,220.59,220.59,220.29,220.32,9337.0,195.9344,195.9344,195.6679,195.6946,9337.0
2018-10-15 11:15:00,220.41,220.53,220.39,220.41,21750.0,195.7745,195.8811,195.7567,195.7745,21750.0
2018-10-15 11:20:00,220.5,220.52,220.41,220.47,15986.0,195.8545,195.8722,195.7745,195.8278,15986.0
2018-10-15 11:25:00,220.46,220.57,220.33,220.48,28885.0,195.8189,195.9166,195.7035,195.8367,28885.0
2018-10-15 11:30:00,220.51,220.52,220.22,220.25,19954.0,195.8633,195.8722,195.6057,195.6324,19954.0
2018-10-15 11:35:00,220.25,220.28,220.15,220.18,28112.0,195.6324,195.659,195.5436,195.5702,28112.0
2018-10-15 11:40:00,220.21,220.27,220.02,220.18,10471.0,195.5969,195.6502,195.4281,195.5702,10471.0
2018-10-15 11:45:00,220.18,220.25,220.1,220.2,8959.0,195.5702,195.6324,195.4992,195.588,8959.0
2018-10-15 11:50:00,220.25,220.27,219.97,220.05,23271.0,195.6324,195.6502,195.3837,195.4547,23271.0
2018-10-15 11:55:00,220.14,220.24,219.82,219.82,7240.0,195.5347,195.6235,195.2505,195.2505,7240.0
2018-10-15 12:00:00,219.89,219.89,219.19,219.35,9194.0,195.3126,195.3126,194.6909,194.833,9194.0
2018-10-15 12:05:00,219.38,219.64,219.24,219.6,5819.0,194.8596,195.0906,194.7353,195.055,5819.0
2018-10-15 12:10:00,219.59,219.59,219.1,219.25,5641.0,195.0462,195.0462,194.6109,194.7442,5641.0
2018-10-15 12:15:00,219.22,219.54,219.22,219.5,3934.0,194.7175,195.0018,194.7175,194.9662,3934.0
2018-10-15 12:20:00,219.41,219.57,219.19,219.56,15666.0,194.8863,195.0284,194.6909,195.0195,15666.0
2018-10-15 12:25:00,219.59,219.66,219.48,219.66,4609.0,195.0462,195.1083,194.9485,195.1083,4609.0
2018-10-15 12:30:00,219.65,220.03,219.6,219.96,19526.0,195.0995,195.437,195.055,195.3748,19526.0
2018-10-15 12:35:00,219.89,220.02,219.73,219.73,3400.0,195.3126,195.4281,195.1705,195.1705,3400.0
2018-10-15 12:40:00,219.78,219.88,219.6,219.79,17527.0,195.2149,195.3037,195.055,195.2238,17527.0
2018-10-15 12:45:00,219.89,220.15,219.77,220.12,5589.0,195.3126,195.5436,195.206,195.5169,5589.0
2018-10-15 12:50:00,220.04,220.16,219.96,219.97,15456.0,195.4459,195.5525,195.3748,195.3837,15456.0
2018-10-15 12:55:00,220.08,220.16,219.97,220.04,4031.0,195.4814,195.5525,195.3837,195.4459,4031.0
2018-10-15 13:00:00,220.09,220.21,220.04,220.12,32133.0,195.4903,195.5969,195.4459,195.5169,32133.0
2018-10-15 13:05:00,220.14,220.18,220.06,220.11,39104.0,195.5347,195.5702,195.4636,195.508,39104.0
2018-10-15 13:10:00,220.14,220.5,220.12,220.34,28412.0,195.5347,195.8545,195.5169,195.7123,28412.0
2018-10-15 13:15:00,220.3,220.41,220.18,220.37,8908.0,195.6768,195.7745,195.5702,195.739,8908.0
2018-10-15 13:20:00,220.35,220.35,220.03,220.12,7893.0,195.7212,195.7212,195.437,195.5169,7893.0
2018-10-15 13:25:00,220.13,220.25,220.0,220.19,5380.0,195.5258,195.6324,195.4103,195.5791,5380.0
2018-10-15 13:30:00,220.17,220.2,220.02,220.1,15876.0,195.5613,195.588,195.4281,195.4992,15876.0
2018-10-15 13:35:00,220.03,220.17,220.03,220.1,20248.0,195.437,195.5613,195.437,195.4992,20248.0
2018-10-15 13:40:00,220.09,220.42,220.09,220.3,25512.0,195.4903,195.7834,195.4903,195.6768,25512.0
2018-10-15 13:45:00,220.35,220.5,220.26,220.36,14878.0,195.7212,195.8545,195.6413,195.7301,14878.0
2018-10-15 13:50:00,220.36,220.37,220.09,220.11,12747.0,195.7301,195.739,195.4903,195.508,12747.0
2018-10-15 13:55:00,220.25,220.32,220.12,220.22,18031.0,195.6324,195.6946,195.5169,195.6057,18031.0
2018-10-15 14:00:00,220.24,220.26,220.04,220.25,13818.0,195.6235,195.6413,195.4459,195.6324,13818.0
2018-10-15 14:05:00,220.25,220.27,219.85,219.95,14934.0,195.6324,195.6502,195.2771,195.3659,14934.0
2018-10-15 14:10:00,219.94,219.94,219.65,219.65,7871.0,195.357,195.357,195.0995,195.0995,7871.0
2018-10-15 14:15:00,219.58,219.83,219.54,219.74,7098.0,195.0373,195.2593,195.0018,195.1794,7098.0
2018-10-15 14:20:00,219.72,219.93,219.7,219.84,9182.0,195.1616,195.3482,195.1439,195.2682,9182.0
2018-10-15 14:25:00,219.82,219.86,219.55,219.63,6492.0,195.2505,195.286,195.0106,195.0817,6492.0
2018-10-15 14:30:00,219.64,219.71,219.51,219.69,5339.0,195.0906,195.1528,194.9751,195.135,5339.0
2018-10-15 14:35:00,219.74,219.89,219.54,219.89,8950.0,195.1794,195.3126,195.0018,195.3126,8950.0
2018-10-15 14:40:00,219.96,220.16,219.96,220.15,13151.0,195.3748,195.5525,195.3748,195.5436,13151.0
2018-10-15 14:45:00,220.1,220.28,220.03,220.22,35066.0,195.4992,195.659,195.437,195.6057,35066.0
2018-10-15 14:50:00,220.21,220.48,220.18,220.44,39313.0,195.5969,195.8367,195.5702,195.8012,39313.0
2018-10-15 14:55:00,220.4,220.51,220.31,220.39,9627.0,195.7656,195.8633,195.6857,195.7567,9627.0
2018-10-15 15:00:00,220.41,220.42,220.25,220.33,15231.0,195.7745,195.7834,195.6324,195.7035,15231.0
2018-10-15 15:05:00,220.33,220.37,219.94,220.04,34347.0,195.7035,195.739,195.357,195.4459,34347.0
2018-10-15 15:10:00,220.08,220.11,219.77,219.87,16860.0,195.4814,195.508,195.206,195.2949,16860.0
2018-10-15 15:15:00,219.92,219.97,219.66,219.77,8671.0,195.3393,195.3837,195.1083,195.206,8671.0
2018-10-15 15:20:00,219.75,220.26,219.68,220.19,9710.0,195.1883,195.6413,195.1261,195.5791,9710.0
2018-10-15 15:25:00,220.2,220.54,220.19,220.28,24695.0,195.588,195.89,195.5791,195.659,24695.0
2018-10-15 15:30:00,220.26,220.38,219.82,219.96,16945.0,195.6413,195.7479,195.2505,195.3748,16945.0
2018-10-15 15:35:00,219.97,220.01,219.71,219.99,49176.0,195.3837,195.4192,195.1528,195.4015,49176.0
2018-10-15 15:40:00,219.98,220.76,219.95,220.74,42629.0,195.3926,196.0854,195.3659,196.0676,42629.0
2018-10-15 15:45:00,220.66,221.3,219.99,221.2,69066.0,195.9966,196.565,195.4015,196.4762,69066.0
2018-10-15 15:50:00,221.12,221.29,220.82,221.2,54294.0,196.4052,196.5562,196.1387,196.4762,54294.0
2018-10-15 15:55:00,221.12,221.66,220.95,220.96,132104.0,196.4052,196.8848,196.2542,196.263,132104.0
2018-10-16 09:30:00,222.92,223.48,222.43,222.51,40302.0,198.004,198.5014,197.5687,197.6398,40302.0
2018-10-16 09:35:00,222.62,222.69,221.85,222.33,23612.0,197.7375,197.7997,197.0536,197.4799,23612.0
2018-10-16 09:40:00,222.44,223.01,222.05,222.55,24606.0,197.5776,198.0839,197.2312,197.6753,24606.0
2018-10-16 09:45:00,222.65,222.8,221.96,221.97,26985.0,197.7641,197.8974,197.1513,197.1601,26985.0
2018-10-16 09:50:00,221.69,222.47,221.68,222.28,12498.0,196.9114,197.6043,196.9026,197.4355,12498.0
2018-10-16 09:55:00,222.23,223.02,222.17,222.58,18962.0,197.3911,198.0928,197.3378,197.702,18962.0
2018-10-16 10:00:00,222.48,222.96,222.4,222.61,14390.0,197.6131,198.0395,197.5421,197.7286,14390.0
2018-10-16 10:05:00,222.61,223.27,222.55,223.01,20445.0,197.7286,198.3148,197.6753,198.0839,20445.0
2018-10-16 10:10:00,223.06,223.37,222.55,222.59,14540.0,198.1283,198.4037,197.6753,197.7108,14540.0
2018-10-16 10:15:00,222.63,222.89,222.53,222.72,10907.0,197.7464,197.9773,197.6576,197.8263,10907.0
2018-10-16 10:20:00,222.86,223.33,222.85,223.12,10311.0,197.9507,198.3681,197.9418,198.1816,10311.0
2018-10-16 10:25:00,223.22,223.77,223.2,223.48,17057.0,198.2704,198.759,198.2527,198.5014,17057.0
2018-10-16 10:30:00,223.48,223.81,223.29,223.37,17859.0,198.5014,198.7945,198.3326,198.4037,17859.0
2018-10-16 10:35:00,223.34,223.34,222.87,223.02,15279.0,198.377,198.377,197.9596,198.0928,15279.0
2018-10-16 10:40:00,223.04,223.56,223.0,223.46,17407.0,198.1106,198.5724,198.075,198.4836,17407.0
2018-10-16 10:45:00,223.56,223.56,223.39,223.55,6527.0,198.5724,198.5724,198.4214,198.5635,6527.0
2018-10-16 10:50:00,223.65,224.16,223.59,224.1,13181.0,198.6524,199.1054,198.5991,199.0521,13181.0
2018-10-16 10:55:00,224.1,224.6,224.01,224.59,24308.0,199.0521,199.4962,198.9721,199.4873,24308.0
2018-10-16 11:00:00,224.59,224.6,224.05,224.49,11705.0,199.4873,199.4962,199.0077,199.3985,11705.0
2018-10-16 11:05:00,224.51,224.66,224.07,224.15,13361.0,199.4162,199.5495,199.0254,199.0965,13361.0
2018-10-16 11:10:00,224.12,224.37,224.07,224.17,10111.0,199.0698,199.2919,199.0254,199.1143,10111.0
2018-10-16 11:15:00,224.19,224.25,224.02,224.09,15823.0,199.132,199.1853,198.981,199.0432,15823.0
2018-10-16 11:20:00,224.14,224.52,224.06,224.21,10208.0,199.0876,199.4251,199.0165,199.1498,10208.0
2018-10-16 11:25:00,224.2,224.35,224.09,224.3,8937.0,199.1409,199.2741,199.0432,199.2297,8937.0
2018-10-16 11:30:00,224.36,224.47,224.16,224.45,10737.0,199.283,199.3807,199.1054,199.363,10737.0
2018-10-16 11:35:00,224.48,224.61,224.31,224.5,10658.0,199.3896,199.5051,199.2386,199.4074,10658.0
2018-10-16 11:40:00,224.57,224.9,224.54,224.71,26022.0,199.4695,199.7627,199.4429,199.5939,26022.0
2018-10-16 11:45:00,224.8,224.82,224.42,224.61,15883.0,199.6738,199.6916,199.3363,199.5051,15883.0
2018-10-16 11:50:00,224.54,224.62,224.16,224.29,16632.0,199.4429,199.514,199.1054,199.2208,16632.0
2018-10-16 11:55:00,224.3,224.74,224.15,224.69,13976.0,199.2297,199.6205,199.0965,199.5761,13976.0
2018-10-16 12:00:00,224.67,225.12,224.57,225.05,29136.0,199.5584,199.9581,199.4695,199.8959,29136.0
2018-10-16 12:05:00,225.0,225.34,224.88,225.02,15649.0,199.8515,200.1535,199.7449,199.8692,15649.0
2018-10-16 12:10:00,224.99,225.18,224.69,224.99,10008.0,199.8426,200.0114,199.5761,199.8426,10008.0
2018-10-16 12:15:00,225.1,225.29,225.03,225.15,8425.0,199.9403,200.1091,199.8781,199.9847,8425.0
2018-10-16 12:20:00,225.15,225.35,224.82,224.89,10493.0,199.9847,200.1624,199.6916,199.7538,10493.0
2018-10-16 12:25:00,224.71,225.07,224.71,224.98,7372.0,199.5939,199.9137,199.5939,199.8337,7372.0
2018-10-16 12:30:00,224.95,224.99,224.81,224.92,6975.0,199.8071,199.8426,199.6827,199.7804,6975.0
2018-10-16 12:35:00,224.86,225.25,224.82,225.11,14270.0,199.7271,200.0735,199.6916,199.9492,14270.0
2018-10-16 12:40:00,225.06,225.18,224.98,225.07,11879.0,199.9048,200.0114,199.8337,199.9137,11879.0
2018-10-16 12:45:00,225.09,225.22,225.0,225.09,11355.0,199.9314,200.0469,199.8515,199.9314,11355.0
2018-10-16 12:50:00,225.15,225.15,224.92,225.11,6061.0,199.9847,199.9847,199.7804,199.9492,6061.0
2018-10-16 12:55:00,225.11,225.22,224.75,224.82,6350.0,199.9492,200.0469,199.6294,199.6916,6350.0
2018-10-16 13:00:00,224.85,224.88,224.37,224.39,9175.0,199.7182,199.7449,199.2919,199.3097,9175.0
2018-10-16 13:05:00,224.37,224.73,224.32,224.73,15902.0,199.2919,199.6117,199.2475,199.6117,15902.0
2018-10-16 13:10:00,224.75,225.25,224.74,225.25,7184.0,199.6294,200.0735,199.6205,200.0735,7184.0
2018-10-16 13:15:00,225.18,225.28,225.07,225.22,8608.0,200.0114,200.1002,199.9137,200.0469,8608.0
2018-10-16 13:20:00,225.15,225.2,224.99,225.0,7387.0,199.9847,200.0291,199.8426,199.8515,7387.0
2018-10-16 13:25:00,224.99,225.32,224.92,225.25,11293.0,199.8426,200.1357,199.7804,200.0735,11293.0
2018-10-16 13:30:00,225.25,225.36,225.2,225.28,9816.0,200.0735,200.1712,200.0291,200.1002,9816.0
2018-10-16 13:35:00,225.35,225.39,225.09,225.36,6273.0,200.1624,200.1979,199.9314,200.1712,6273.0
2018-10-16 13:40:00,225.29,225.29,224.9,225.16,12594.0,200.1091,200.1091,199.7627,199.9936,12594.0
2018-10-16 13:45:00,225.18,225.43,225.16,225.39,7469.0,200.0114,200.2334,199.9936,200.1979,7469.0
2018-10-16 13:50:00,225.37,225.38,225.04,225.1,6357.0,200.1801,200.189,199.887,199.9403,6357.0
2018-10-16 13:55:00,225.19,225.25,224.92,225.2,11194.0,200.0202,200.0735,199.7804,200.0291,11194.0
2018-10-16 14:00:00,225.2,225.27,225.05,225.15,6510.0,200.0291,200.0913,199.8959,199.9847,6510.0
2018-10-16 14:05:00,225.12,225.54,225.12,225.47,11653.0,199.9581,200.3311,199.9581,200.2689,11653.0
2018-10-16 14:10:00,225.56,225.66,225.44,225.66,6808.0,200.3489,200.4377,200.2423,200.4377,6808.0
2018-10-16 14:15:00,225.65,225.65,225.33,225.45,9016.0,200.4288,200.4288,200.1446,200.2512,9016.0
2018-10-16 14:20:00,225.46,225.56,225.21,225.32,10643.0,200.2601,200.3489,200.038,200.1357,10643.0
2018-10-16 14:25:00,225.41,225.55,225.36,225.54,7219.0,200.2157,200.34,200.1712,200.3311,7219.0
2018-10-16 14:30:00,225.61,225.79,225.61,225.72,10036.0,200.3933,200.5532,200.3933,200.491,10036.0
2018-10-16 14:35:00,225.74,225.85,225.46,225.46,9836.0,200.5088,200.6065,200.2601,200.2601,9836.0
2018-10-16 14:40:00,225.52,225.86,225.47,225.86,18145.0,200.3134,200.6154,200.2689,200.6154,18145.0
2018-10-16 14:45:00,225.82,225.86,225.67,225.8,11151.0,200.5798,200.6154,200.4466,200.5621,11151.0
2018-10-16 14:50:00,225.79,225.83,225.49,225.58,19200.0,200.5532,200.5887,200.2867,200.3667,19200.0
2018-10-16 14:55:00,225.55,225.58,225.33,225.41,12598.0,200.34,200.3667,200.1446,200.2157,12598.0
2018-10-16 15:00:00,225.43,225.43,225.03,225.13,8987.0,200.2334,200.2334,199.8781,199.967,8987.0
2018-10-16 15:05:00,225.1,225.2,225.0,225.2,11098.0,199.9403,200.0291,199.8515,200.0291,11098.0
2018-10-16 15:10:00,225.13,225.53,225.04,225.53,10124.0,199.967,200.3222,199.887,200.3222,10124.0
2018-10-16 15:15:00,225.52,225.57,225.4,225.57,8167.0,200.3134,200.3578,200.2068,200.3578,8167.0
2018-10-16 15:20:00,225.53,225.53,225.08,225.17,16276.0,200.3222,200.3222,199.9225,200.0025,16276.0
2018-10-16 15:25:00,225.21,225.3,225.06,225.23,13394.0,200.038,200.1179,199.9048,200.0558,13394.0
2018-10-16 15:30:00,225.2,225.22,224.78,225.09,29834.0,200.0291,200.0469,199.6561,199.9314,29834.0
2018-10-16 15:35:00,225.14,225.48,225.13,225.48,27288.0,199.9758,200.2778,199.967,200.2778,27288.0
2018-10-16 15:40:00,225.49,225.94,225.42,225.92,31361.0,200.2867,200.6864,200.2245,200.6687,31361.0
2018-10-16 15:45:00,225.95,226.12,225.93,226.09,35141.0,200.6953,200.8463,200.6775,200.8197,35141.0
2018-10-16 15:50:00,226.11,226.29,225.92,226.28,37082.0,200.8374,200.9973,200.6687,200.9884,37082.0
2018-10-16 15:55:00,226.25,226.35,225.97,226.13,72969.0,200.9618,201.0506,200.7131,200.8552,72969.0
2018-10-17 09:30:00,226.0,226.0,225.29,225.51,27911.0,200.7397,200.7397,200.1091,200.3045,27911.0
2018-10-17 09:35:00,225.58,225.67,224.73,224.81,14162.0,200.3667,200.4466,199.6117,199.6827,14162.0
2018-10-17 09:40:00,224.93,225.36,224.75,225.23,12069.0,199.7893,200.1712,199.6294,200.0558,12069.0
2018-10-17 09:45:00,225.37,225.58,224.83,225.18,10683.0,200.1801,200.3667,199.7005,200.0114,10683.0
2018-10-17 09:50:00,225.22,225.49,225.02,225.03,20728.0,200.0469,200.2867,199.8692,199.8781,20728.0
2018-10-17 09:55:00,225.04,225.13,224.5,224.5,13543.0,199.887,199.967,199.4074,199.4074,13543.0
2018-10-17 10:00:00,224.46,224.51,224.2,224.3,11452.0,199.3718,199.4162,199.1409,199.2297,11452.0
2018-10-17 10:05:00,224.37,224.57,224.19,224.31,8260.0,199.2919,199.4695,199.132,199.2386,8260.0
2018-10-17 10:10:00,224.39,224.43,223.81,223.92,8368.0,199.3097,199.3452,198.7945,198.8922,8368.0
2018-10-17 10:15:00,223.98,224.19,223.93,224.1,6329.0,198.9455,199.132,198.9011,199.0521,6329.0
2018-10-17 10:20:00,224.0,224.22,223.78,223.78,7349.0,198.9633,199.1587,198.7678,198.7678,7349.0
2018-10-17 10:25:00,223.9,223.95,223.7,223.83,7651.0,198.8744,198.9188,198.6968,198.8123,7651.0
2018-10-17 10:30:00,223.82,223.95,223.49,223.57,12114.0,198.8034,198.9188,198.5103,198.5813,12114.0
2018-10-17 10:35:00,223.43,223.43,223.07,223.36,5487.0,198.457,198.457,198.1372,198.3948,5487.0
2018-10-17 10:40:00,223.25,223.25,222.76,223.04,10374.0,198.2971,198.2971,197.8618,198.1106,10374.0
2018-10-17 10:45:00,223.02,223.02,222.43,222.7,8415.0,198.0928,198.0928,197.5687,197.8086,8415.0
2018-10-17 10:50:00,222.68,223.18,222.61,223.1,7616.0,197.7908,198.2349,197.7286,198.1638,7616.0
2018-10-17 10:55:00,223.22,223.3,223.02,223.07,7676.0,198.2704,198.3415,198.0928,198.1372,7676.0
2018-10-17 11:00:00,223.13,223.15,222.81,222.81,9020.0,198.1905,198.2083,197.9063,197.9063,9020.0
2018-10-17 11:05:00,222.75,223.56,222.64,223.38,15114.0,197.853,198.5724,197.7553,198.4126,15114.0
2018-10-17 11:10:00,223.4,223.8,223.39,223.66,19980.0,198.4303,198.7856,198.4214,198.6613,19980.0
2018-10-17 11:15:00,223.72,224.02,223.44,223.83,6913.0,198.7145,198.981,198.4658,198.8123,6913.0
2018-10-17 11:20:00,223.81,223.96,223.78,223.81,5564.0,198.7945,198.9277,198.7678,198.7945,5564.0
2018-10-17 11:25:00,223.83,224.12,223.81,224.07,6434.0,198.8123,199.0698,198.7945,199.0254,6434.0
2018-10-17 11:30:00,224.12,224.36,224.07,224.19,3973.0,199.0698,199.283,199.0254,199.132,3973.0
2018-10-17 11:35:00,224.16,224.22,223.91,223.96,4579.0,199.1054,199.1587,198.8833,198.9277,4579.0
2018-10-17 11:40:00,224.03,224.88,223.99,224.87,6163.0,198.9899,199.7449,198.9544,199.736,6163.0
2018-10-17 11:45:00,224.9,225.22,224.88,225.14,9057.0,199.7627,200.0469,199.7449,199.9758,9057.0
2018-10-17 11:50:00,225.28,225.39,224.89,225.05,5721.0,200.1002,200.1979,199.7538,199.8959,5721.0
2018-10-17 11:55:00,224.94,225.26,224.7,225.2,10221.0,199.7982,200.0824,199.585,200.0291,10221.0
2018-10-17 12:00:00,225.15,225.24,225.03,225.13,15245.0,199.9847,200.0647,199.8781,199.967,15245.0
2018-10-17 12:05:00,225.08,225.29,224.97,225.08,6656.0,199.9225,200.1091,199.8248,199.9225,6656.0
2018-10-17 12:10:00,225.11,225.13,224.82,225.02,8697.0,199.9492,199.967,199.6916,199.8692,8697.0
2018-10-17 12:15:00,225.12,225.33,225.03,225.32,6446.0,199.9581,200.1446,199.8781,200.1357,6446.0
2018-10-17 12:20:00,225.34,225.49,225.29,225.46,5893.0,200.1535,200.2867,200.1091,200.2601,5893.0
2018-10-17 12:25:00,225.47,225.54,225.33,225.39,8710.0,200.2689,200.3311,200.1446,200.1979,8710.0
2018-10-17 12:30:00,225.4,225.4,225.19,225.28,10006.0,200.2068,200.2068,200.0202,200.1002,10006.0
2018-10-17 12:35:00,225.29,225.32,225.22,225.29,6476.0,200.1091,200.1357,200.0469,200.1091,6476.0
2018-10-17 12:40:00,225.32,225.61,225.26,225.29,14274.0,200.1357,200.3933,200.0824,200.1091,14274.0
2018-10-17 12:45:00,225.28,225.45,224.59,224.88,30043.0,200.1002,200.2512,199.4873,199.7449,30043.0
2018-10-17 12:50:00,224.93,225.03,224.81,224.92,3020.0,199.7893,199.8781,199.6827,199.7804,3020.0
2018-10-17 12:55:00,224.98,225.06,224.8,224.95,4430.0,199.8337,199.9048,199.6738,199.8071,4430.0
2018-10-17 13:00:00,224.96,225.1,224.76,225.1,5655.0,199.816,199.9403,199.6383,199.9403,5655.0
2018-10-17 13:05:00,225.14,225.27,225.08,225.19,5300.0,199.9758,200.0913,199.9225,200.0202,5300.0
2018-10-17 13:10:00,225.15,225.3,225.03,225.03,7563.0,199.9847,200.1179,199.8781,199.8781,7563.0
2018-10-17 13:15:00,225.06,225.1,224.86,224.89,4429.0,199.9048,199.9403,199.7271,199.7538,4429.0
2018-10-17 13:20:00,224.96,225.0,224.73,224.85,8307.0,199.816,199.8515,199.6117,199.7182,8307.0
2018-10-17 13:25:00,224.87,225.0,224.68,224.88,5203.0,199.736,199.8515,199.5672,199.7449,5203.0
2018-10-17 13:30:00,224.93,225.03,224.68,224.89,5231.0,199.7893,199.8781,199.5672,199.7538,5231.0
2018-10-17 13:35:00,224.8,225.16,224.79,225.12,6532.0,199.6738,199.9936,199.665,199.9581,6532.0
2018-10-17 13:40:00,225.09,225.14,225.0,225.03,5554.0,199.9314,199.9758,199.8515,199.8781,5554.0
2018-10-17 13:45:00,224.97,225.05,224.78,224.86,7346.0,199.8248,199.8959,199.6561,199.7271,7346.0
2018-10-17 13:50:00,224.81,225.05,224.72,224.85,3830.0,199.6827,199.8959,199.6028,199.7182,3830.0
2018-10-17 13:55:00,224.83,224.92,224.59,224.81,5414.0,199.7005,199.7804,199.4873,199.6827,5414.0
2018-10-17 14:00:00,224.8,224.81,224.18,224.54,8500.0,199.6738,199.6827,199.1231,199.4429,8500.0
2018-10-17 14:05:00,224.57,224.76,224.49,224.6,5592.0,199.4695,199.6383,199.3985,199.4962,5592.0
2018-10-17 14:10:00,224.62,224.63,224.02,224.13,5658.0,199.514,199.5228,198.981,199.0787,5658.0
2018-10-17 14:15:00,224.02,224.02,223.7,223.8,7100.0,198.981,198.981,198.6968,198.7856,7100.0
2018-10-17 14:20:00,223.9,223.9,223.14,223.33,9783.0,198.8744,198.8744,198.1994,198.3681,9783.0
2018-10-17 14:25:00,223.29,223.63,223.23,223.31,12774.0,198.3326,198.6346,198.2793,198.3504,12774.0
2018-10-17 14:30:00,223.26,223.52,223.13,223.13,11282.0,198.306,198.5369,198.1905,198.1905,11282.0
2018-10-17 14:35:00,223.2,223.34,223.0,223.14,8870.0,198.2527,198.377,198.075,198.1994,8870.0
2018-10-17 14:40:00,223.15,223.65,223.14,223.58,9932.0,198.2083,198.6524,198.1994,198.5902,9932.0
2018-10-17 14:45:00,223.53,223.62,223.43,223.45,7760.0,198.5458,198.6257,198.457,198.4747,7760.0
2018-10-17 14:50:00,223.56,223.74,223.38,223.66,9508.0,198.5724,198.7323,198.4126,198.6613,9508.0
2018-10-17 14:55:00,223.59,223.99,223.47,223.73,9112.0,198.5991,198.9544,198.4925,198.7234,9112.0
2018-10-17 15:00:00,223.72,223.72,223.34,223.47,13883.0,198.7145,198.7145,198.377,198.4925,13883.0
2018-10-17 15:05:00,223.49,223.75,223.38,223.73,11982.0,198.5103,198.7412,198.4126,198.7234,11982.0
2018-10-17 15:10:00,223.7,223.75,223.51,223.51,9415.0,198.6968,198.7412,198.528,198.528,9415.0
2018-10-17 15:15:00,223.53,223.56,223.11,223.26,11170.0,198.5458,198.5724,198.1727,198.306,11170.0
2018-10-17 15:20:00,223.23,223.38,223.08,223.38,10422.0,198.2793,198.4126,198.1461,198.4126,10422.0
2018-10-17 15:25:00,223.34,223.69,223.34,223.68,15669.0,198.377,198.6879,198.377,198.679,15669.0
2018-10-17 15:30:00,223.7,223.79,223.21,223.36,18147.0,198.6968,198.7767,198.2616,198.3948,18147.0
2018-10-17 15:35:00,223.44,223.71,223.28,223.71,15038.0,198.4658,198.7057,198.3237,198.7057,15038.0
2018-10-17 15:40:00,223.66,223.7,223.25,223.34,21468.0,198.6613,198.6968,198.2971,198.377,21468.0
2018-10-17 15:45:00,223.26,223.39,223.15,223.22,25077.0,198.306,198.4214,198.2083,198.2704,25077.0
2018-10-17 15:50:00,223.19,223.56,223.14,223.39,25240.0,198.2438,198.5724,198.1994,198.4214,25240.0
2018-10-17 15:55:00,223.38,223.56,223.29,223.47,42696.0,198.4126,198.5724,198.3326,198.4925,42696.0
2018-10-18 09:30:00,222.5,223.43,221.14,221.71,47780.0,197.6309,198.457,196.4229,196.9292,47780.0
2018-10-18 09:35:00,221.67,221.93,221.17,221.72,13119.0,196.8937,197.1246,196.4496,196.9381,13119.0
2018-10-18 09:40:00,221.71,222.38,221.54,222.38,18833.0,196.9292,197.5243,196.7782,197.5243,18833.0
2018-10-18 09:45:00,222.38,222.52,221.4,222.1,19117.0,197.5243,197.6487,196.6539,197.2756,19117.0
2018-10-18 09:50:00,222.02,222.1,221.55,221.62,14055.0,197.2046,197.2756,196.7871,196.8493,14055.0
2018-10-18 09:55:00,221.57,221.95,221.38,221.7,8454.0,196.8049,197.1424,196.6361,196.9203,8454.0
2018-10-18 10:00:00,221.59,221.76,220.58,221.11,26165.0,196.8226,196.9736,195.9255,196.3963,26165.0
2018-10-18 10:05:00,221.1,221.66,221.08,221.21,10934.0,196.3874,196.8848,196.3696,196.4851,10934.0
2018-10-18 10:10:00,221.29,221.55,220.94,221.02,8298.0,196.5562,196.7871,196.2453,196.3163,8298.0
2018-10-18 10:15:00,221.07,221.63,220.93,221.55,14587.0,196.3607,196.8582,196.2364,196.7871,14587.0
2018-10-18 10:20:00,221.71,221.75,221.2,221.46,89050.0,196.9292,196.9647,196.4762,196.7072,89050.0
2018-10-18 10:25:00,221.54,221.67,220.92,221.22,12535.0,196.7782,196.8937,196.2275,196.494,12535.0
2018-10-18 10:30:00,221.16,221.74,221.14,221.45,13340.0,196.4407,196.9559,196.4229,196.6983,13340.0
2018-10-18 10:35:00,221.49,221.69,221.45,221.49,11233.0,196.7338,196.9114,196.6983,196.7338,11233.0
2018-10-18 10:40:00,221.48,221.72,221.4,221.56,14848.0,196.7249,196.9381,196.6539,196.796,14848.0
2018-10-18 10:45:00,221.62,221.62,221.01,221.06,10542.0,196.8493,196.8493,196.3074,196.3519,10542.0
2018-10-18 10:50:00,221.03,221.28,220.97,221.15,14816.0,196.3252,196.5473,196.2719,196.4318,14816.0
2018-10-18 10:55:00,221.22,221.74,221.16,221.5,8905.0,196.494,196.9559,196.4407,196.7427,8905.0
2018-10-18 11:00:00,221.5,221.55,220.87,220.89,8781.0,196.7427,196.7871,196.1831,196.2009,8781.0
2018-10-18 11:05:00,220.86,220.97,220.44,220.55,14380.0,196.1742,196.2719,195.8012,195.8989,14380.0
2018-10-18 11:10:00,220.55,220.86,220.45,220.69,7873.0,195.8989,196.1742,195.81,196.0232,7873.0
2018-10-18 11:15:00,220.64,221.14,220.63,220.97,5083.0,195.9788,196.4229,195.9699,196.2719,5083.0
2018-10-18 11:20:00,220.73,220.75,220.19,220.19,9663.0,196.0587,196.0765,195.5791,195.5791,9663.0
2018-10-18 11:25:00,220.15,220.54,219.73,219.97,20178.0,195.5436,195.89,195.1705,195.3837,20178.0
2018-10-18 11:30:00,219.89,219.93,219.11,219.11,14040.0,195.3126,195.3482,194.6198,194.6198,14040.0
2018-10-18 11:35:00,219.11,219.34,218.88,219.34,12932.0,194.6198,194.8241,194.4155,194.8241,12932.0
2018-10-18 11:40:00,219.34,219.46,218.89,218.89,10749.0,194.8241,194.9307,194.4244,194.4244,10749.0
2018-10-18 11:45:00,218.81,218.81,217.99,218.24,22591.0,194.3533,194.3533,193.625,193.8471,22591.0
2018-10-18 11:50:00,218.29,218.82,217.99,218.82,18693.0,193.8915,194.3622,193.625,194.3622,18693.0
2018-10-18 11:55:00,218.83,219.41,218.77,219.29,14697.0,194.3711,194.8863,194.3178,194.7797,14697.0
2018-10-18 12:00:00,219.13,219.25,218.92,219.14,7147.0,194.6376,194.7442,194.4511,194.6465,7147.0
2018-10-18 12:05:00,219.22,219.47,219.16,219.21,9211.0,194.7175,194.9396,194.6642,194.7086,9211.0
2018-10-18 12:10:00,219.27,219.51,219.25,219.51,9279.0,194.7619,194.9751,194.7442,194.9751,9279.0
2018-10-18 12:15:00,219.44,219.51,218.95,219.13,11989.0,194.9129,194.9751,194.4777,194.6376,11989.0
2018-10-18 12:20:00,219.0,219.65,218.96,219.5,21366.0,194.5221,195.0995,194.4866,194.9662,21366.0
2018-10-18 12:25:00,219.47,219.67,219.23,219.32,10477.0,194.9396,195.1172,194.7264,194.8063,10477.0
2018-10-18 12:30:00,219.14,219.42,218.94,219.4,14775.0,194.6465,194.8952,194.4688,194.8774,14775.0
2018-10-18 12:35:00,219.36,219.36,218.92,219.14,7800.0,194.8419,194.8419,194.4511,194.6465,7800.0
2018-10-18 12:40:00,219.2,219.52,219.2,219.3,4202.0,194.6998,194.984,194.6998,194.7886,4202.0
2018-10-18 12:45:00,219.31,219.37,218.89,218.97,5335.0,194.7975,194.8508,194.4244,194.4955,5335.0
2018-10-18 12:50:00,218.98,219.02,218.74,218.74,5473.0,194.5043,194.5399,194.2912,194.2912,5473.0
2018-10-18 12:55:00,218.78,219.11,218.78,218.9,4838.0,194.3267,194.6198,194.3267,194.4333,4838.0
2018-10-18 13:00:00,218.85,219.03,218.64,218.64,5900.0,194.3889,194.5488,194.2023,194.2023,5900.0
2018-10-18 13:05:00,218.76,218.82,218.42,218.56,6384.0,194.3089,194.3622,194.0069,194.1313,6384.0
2018-10-18 13:10:00,218.57,218.68,218.13,218.14,6098.0,194.1402,194.2379,193.7493,193.7582,6098.0
2018-10-18 13:15:00,218.16,218.17,217.75,217.8,22148.0,193.776,193.7849,193.4118,193.4562,22148.0
2018-10-18 13:20:00,217.83,217.98,217.61,217.62,17686.0,193.4829,193.6161,193.2875,193.2964,17686.0
2018-10-18 13:25:00,217.51,217.56,217.06,217.23,22063.0,193.1986,193.2431,192.7989,192.9499,22063.0
2018-10-18 13:30:00,217.3,217.37,217.03,217.34,23276.0,193.0121,193.0743,192.7723,193.0476,23276.0
2018-10-18 13:35:00,217.3,217.35,216.93,217.2,23265.0,193.0121,193.0565,192.6835,192.9233,23265.0
2018-10-18 13:40:00,217.18,217.23,216.1,216.25,29043.0,192.9055,192.9499,191.9462,192.0795,29043.0
2018-10-18 13:45:00,216.25,216.6,216.09,216.6,12190.0,192.0795,192.3904,191.9374,192.3904,12190.0
2018-10-18 13:50:00,216.57,216.71,216.3,216.54,12512.0,192.3637,192.4881,192.1239,192.3371,12512.0
2018-10-18 13:55:00,216.62,216.88,216.56,216.7,22381.0,192.4081,192.6391,192.3548,192.4792,22381.0
2018-10-18 14:00:00,216.76,217.2,216.68,216.86,24771.0,192.5325,192.9233,192.4614,192.6213,24771.0
2018-10-18 14:05:00,216.79,217.29,216.79,216.86,25492.0,192.5591,193.0032,192.5591,192.6213,25492.0
2018-10-18 14:10:00,216.71,217.04,216.63,216.71,12349.0,192.4881,192.7812,192.417,192.4881,12349.0
2018-10-18 14:15:00,216.7,216.89,216.45,216.8,16088.0,192.4792,192.6479,192.2571,192.568,16088.0
2018-10-18 14:20:00,216.8,217.84,216.71,217.8,13114.0,192.568,193.4918,192.4881,193.4562,13114.0
2018-10-18 14:25:00,217.75,217.76,216.83,216.97,19562.0,193.4118,193.4207,192.5947,192.719,19562.0
2018-10-18 14:30:00,216.93,217.04,216.65,216.83,10789.0,192.6835,192.7812,192.4348,192.5947,10789.0
2018-10-18 14:35:00,216.8,217.2,216.65,216.89,16374.0,192.568,192.9233,192.4348,192.6479,16374.0
2018-10-18 14:40:00,216.86,217.37,216.81,217.28,11038.0,192.6213,193.0743,192.5769,192.9944,11038.0
2018-10-18 14:45:00,217.28,217.63,217.03,217.13,12157.0,192.9944,193.3052,192.7723,192.8611,12157.0
2018-10-18 14:50:00,217.23,217.61,217.2,217.5,7419.0,192.9499,193.2875,192.9233,193.1898,7419.0
2018-10-18 14:55:00,217.61,217.61,217.26,217.32,7076.0,193.2875,193.2875,192.9766,193.0299,7076.0
2018-10-18 15:00:00,217.37,217.46,216.93,216.93,14225.0,193.0743,193.1542,192.6835,192.6835,14225.0
2018-10-18 15:05:00,216.87,217.0,216.77,216.91,9764.0,192.6302,192.7457,192.5414,192.6657,9764.0
2018-10-18 15:10:00,216.83,216.87,216.39,216.39,10314.0,192.5947,192.6302,192.2038,192.2038,10314.0
2018-10-18 15:15:00,216.43,217.26,216.42,216.86,8661.0,192.2394,192.9766,192.2305,192.6213,8661.0
2018-10-18 15:20:00,216.82,217.24,216.67,217.13,10835.0,192.5858,192.9588,192.4525,192.8611,10835.0
2018-10-18 15:25:00,217.24,217.5,217.2,217.39,12801.0,192.9588,193.1898,192.9233,193.0921,12801.0
2018-10-18 15:30:00,217.37,217.37,216.91,217.06,10716.0,193.0743,193.0743,192.6657,192.7989,10716.0
2018-10-18 15:35:00,217.06,217.76,217.0,217.74,15042.0,192.7989,193.4207,192.7457,193.4029,15042.0
2018-10-18 15:40:00,217.8,218.06,217.4,217.5,21341.0,193.4562,193.6872,193.1009,193.1898,21341.0
2018-10-18 15:45:00,217.45,217.77,217.33,217.4,30358.0,193.1454,193.4296,193.0388,193.1009,30358.0
2018-10-18 15:50:00,217.38,217.4,216.85,216.94,26445.0,193.0832,193.1009,192.6124,192.6924,26445.0
2018-10-18 15:55:00,216.97,217.31,216.78,217.3,52011.0,192.719,193.021,192.5502,193.0121,52011.0
2018-10-19 09:30:00,217.65,219.22,217.65,217.75,96115.0,193.323,194.7175,193.323,193.4118,96115.0
2018-10-19 09:35:00,217.62,217.82,216.96,217.67,10918.0,193.2964,193.474,192.7101,193.3408,10918.0
2018-10-19 09:40:00,217.69,217.74,217.1,217.22,11890.0,193.3585,193.4029,192.8345,192.9411,11890.0
2018-10-19 09:45:00,217.58,219.07,217.57,219.02,17154.0,193.2608,194.5843,193.2519,194.5399,17154.0
2018-10-19 09:50:00,219.01,219.38,218.94,219.18,10874.0,194.531,194.8596,194.4688,194.682,10874.0
2018-10-19 09:55:00,219.17,219.43,218.94,219.39,13171.0,194.6731,194.904,194.4688,194.8685,13171.0
2018-10-19 10:00:00,219.41,219.8,219.07,219.68,19602.0,194.8863,195.2327,194.5843,195.1261,19602.0
2018-10-19 10:05:00,219.66,220.43,219.65,220.11,31911.0,195.1083,195.7923,195.0995,195.508,31911.0
2018-10-19 10:10:00,220.16,220.4,220.1,220.2,37604.0,195.5525,195.7656,195.4992,195.588,37604.0
2018-10-19 10:15:00,220.21,220.47,220.1,220.31,12708.0,195.5969,195.8278,195.4992,195.6857,12708.0
2018-10-19 10:20:00,220.33,220.57,220.1,220.23,18024.0,195.7035,195.9166,195.4992,195.6146,18024.0
2018-10-19 10:25:00,220.25,220.39,219.95,220.06,17327.0,195.6324,195.7567,195.3659,195.4636,17327.0
2018-10-19 10:30:00,220.07,220.65,220.07,220.59,13300.0,195.4725,195.9877,195.4725,195.9344,13300.0
2018-10-19 10:35:00,220.58,220.74,219.82,219.94,5903.0,195.9255,196.0676,195.2505,195.357,5903.0
2018-10-19 10:40:00,219.89,219.94,219.31,219.55,7994.0,195.3126,195.357,194.7975,195.0106,7994.0
2018-10-19 10:45:00,219.49,219.5,219.09,219.14,5853.0,194.9573,194.9662,194.602,194.6465,5853.0
2018-10-19 10:50:00,219.18,219.4,218.89,219.21,8883.0,194.682,194.8774,194.4244,194.7086,8883.0
2018-10-19 10:55:00,219.27,219.52,219.06,219.45,13619.0,194.7619,194.984,194.5754,194.9218,13619.0
2018-10-19 11:00:00,219.53,219.7,219.33,219.39,5469.0,194.9929,195.1439,194.8152,194.8685,5469.0
2018-10-19 11:05:00,219.28,219.58,219.23,219.55,7435.0,194.7708,195.0373,194.7264,195.0106,7435.0
2018-10-19 11:10:00,219.55,219.73,219.42,219.72,10709.0,195.0106,195.1705,194.8952,195.1616,10709.0
2018-10-19 11:15:00,219.78,219.96,219.55,219.57,10287.0,195.2149,195.3748,195.0106,195.0284,10287.0
2018-10-19 11:20:00,219.61,219.81,219.52,219.65,11890.0,195.0639,195.2416,194.984,195.0995,11890.0
2018-10-19 11:25:00,219.69,220.01,219.68,219.78,6109.0,195.135,195.4192,195.1261,195.2149,6109.0
2018-10-19 11:30:00,219.84,219.92,219.42,219.51,15041.0,195.2682,195.3393,194.8952,194.9751,15041.0
2018-10-19 11:35:00,219.58,219.59,218.98,219.09,12656.0,195.0373,195.0462,194.5043,194.602,12656.0
2018-10-19 11:40:00,219.19,219.19,218.91,219.1,6183.0,194.6909,194.6909,194.4422,194.6109,6183.0
2018-10-19 11:45:00,219.13,219.69,219.09,219.52,8923.0,194.6376,195.135,194.602,194.984,8923.0
2018-10-19 11:50:00,219.51,219.92,219.51,219.7,9788.0,194.9751,195.3393,194.9751,195.1439,9788.0
2018-10-19 11:55:00,219.61,220.49,219.55,220.41,13317.0,195.0639,195.8456,195.0106,195.7745,13317.0
2018-10-19 12:00:00,220.5,220.69,220.01,220.04,10145.0,195.8545,196.0232,195.4192,195.4459,10145.0
2018-10-19 12:05:00,220.07,220.65,220.01,220.35,30432.0,195.4725,195.9877,195.4192,195.7212,30432.0
2018-10-19 12:10:00,220.36,220.36,219.69,219.91,8068.0,195.7301,195.7301,195.135,195.3304,8068.0
2018-10-19 12:15:00,219.74,220.13,219.65,219.83,8987.0,195.1794,195.5258,195.0995,195.2593,8987.0
2018-10-19 12:20:00,219.79,219.84,219.65,219.8,5233.0,195.2238,195.2682,195.0995,195.2327,5233.0
2018-10-19 12:25:00,219.72,219.72,219.47,219.49,10973.0,195.1616,195.1616,194.9396,194.9573,10973.0
2018-10-19 12:30:00,219.45,219.64,219.0,219.0,9142.0,194.9218,195.0906,194.5221,194.5221,9142.0
2018-10-19 12:35:00,218.99,219.15,218.81,218.95,5354.0,194.5132,194.6553,194.3533,194.4777,5354.0
2018-10-19 12:40:00,218.93,218.98,218.62,218.87,8756.0,194.4599,194.5043,194.1846,194.4066,8756.0
2018-10-19 12:45:00,218.89,219.22,218.85,219.0,10733.0,194.4244,194.7175,194.3889,194.5221,10733.0
2018-10-19 12:50:00,219.05,219.2,218.71,219.2,5343.0,194.5665,194.6998,194.2645,194.6998,5343.0
2018-10-19 12:55:00,219.2,219.42,219.16,219.16,5485.0,194.6998,194.8952,194.6642,194.6642,5485.0
2018-10-19 13:00:00,219.05,219.15,218.67,218.94,4275.0,194.5665,194.6553,194.229,194.4688,4275.0
2018-10-19 13:05:00,218.99,219.04,218.7,218.84,5908.0,194.5132,194.5576,194.2556,194.38,5908.0
2018-10-19 13:10:00,218.85,219.84,218.81,219.76,13280.0,194.3889,195.2682,194.3533,195.1972,13280.0
2018-10-19 13:15:00,219.75,220.16,219.69,219.95,4646.0,195.1883,195.5525,195.135,195.3659,4646.0
2018-10-19 13:20:00,219.91,220.33,219.91,220.32,20213.0,195.3304,195.7035,195.3304,195.6946,20213.0
2018-10-19 13:25:00,220.34,220.49,220.02,220.24,10106.0,195.7123,195.8456,195.4281,195.6235,10106.0
2018-10-19 13:30:00,220.16,220.42,220.16,220.33,8704.0,195.5525,195.7834,195.5525,195.7035,8704.0
2018-10-19 13:35:00,220.32,220.39,220.08,220.2,17705.0,195.6946,195.7567,195.4814,195.588,17705.0
2018-10-19 13:40:00,220.16,220.6,220.0,220.05,11049.0,195.5525,195.9433,195.4103,195.4547,11049.0
2018-10-19 13:45:00,220.01,220.33,219.96,220.25,7010.0,195.4192,195.7035,195.3748,195.6324,7010.0
2018-10-19 13:50:00,220.25,220.35,220.05,220.31,19749.0,195.6324,195.7212,195.4547,195.6857,19749.0
2018-10-19 13:55:00,220.28,220.29,220.06,220.07,6849.0,195.659,195.6679,195.4636,195.4725,6849.0
2018-10-19 14:00:00,220.01,220.19,219.5,219.56,7349.0,195.4192,195.5791,194.9662,195.0195,7349.0
2018-10-19 14:05:00,219.51,219.62,219.08,219.62,10458.0,194.9751,195.0728,194.5932,195.0728,10458.0
2018-10-19 14:10:00,219.6,219.8,219.43,219.58,11340.0,195.055,195.2327,194.904,195.0373,11340.0
2018-10-19 14:15:00,219.59,219.67,219.45,219.67,4092.0,195.0462,195.1172,194.9218,195.1172,4092.0
2018-10-19 14:20:00,219.54,220.2,219.52,220.2,7659.0,195.0018,195.588,194.984,195.588,7659.0
2018-10-19 14:25:00,220.19,220.29,219.81,219.87,4851.0,195.5791,195.6679,195.2416,195.2949,4851.0
2018-10-19 14:30:00,219.8,220.08,219.6,219.82,7467.0,195.2327,195.4814,195.055,195.2505,7467.0
2018-10-19 14:35:00,219.91,220.3,219.91,220.09,4397.0,195.3304,195.6768,195.3304,195.4903,4397.0
2018-10-19 14:40:00,220.09,220.17,219.79,219.87,10568.0,195.4903,195.5613,195.2238,195.2949,10568.0
2018-10-19 14:45:00,219.89,220.25,219.84,220.25,7215.0,195.3126,195.6324,195.2682,195.6324,7215.0
2018-10-19 14:50:00,220.23,220.49,220.09,220.26,13683.0,195.6146,195.8456,195.4903,195.6413,13683.0
2018-10-19 14:55:00,220.3,220.33,219.71,219.71,5199.0,195.6768,195.7035,195.1528,195.1528,5199.0
2018-10-19 15:00:00,219.7,219.81,219.24,219.32,5832.0,195.1439,195.2416,194.7353,194.8063,5832.0
2018-10-19 15:05:00,219.27,219.39,219.21,219.24,6600.0,194.7619,194.8685,194.7086,194.7353,6600.0
2018-10-19 15:10:00,219.3,219.54,219.26,219.46,13208.0,194.7886,195.0018,194.753,194.9307,13208.0
2018-10-19 15:15:00,219.4,220.02,219.2,219.99,13584.0,194.8774,195.4281,194.6998,195.4015,13584.0
2018-10-19 15:20:00,219.96,220.01,219.65,219.76,11875.0,195.3748,195.4192,195.0995,195.1972,11875.0
2018-10-19 15:25:00,219.76,220.4,219.76,220.33,13196.0,195.1972,195.7656,195.1972,195.7035,13196.0
2018-10-19 15:30:00,220.16,220.19,219.89,220.01,11191.0,195.5525,195.5791,195.3126,195.4192,11191.0
2018-10-19 15:35:00,220.0,220.0,219.72,219.76,13595.0,195.4103,195.4103,195.1616,195.1972,13595.0
2018-10-19 15:40:00,219.76,220.04,219.57,220.04,18769.0,195.1972,195.4459,195.0284,195.4459,18769.0
2018-10-19 15:45:00,219.97,220.14,219.73,220.14,12693.0,195.3837,195.5347,195.1705,195.5347,12693.0
2018-10-19 15:50:00,220.14,220.34,220.05,220.11,12722.0,195.5347,195.7123,195.4547,195.508,12722.0
2018-10-19 15:55:00,220.02,220.06,219.72,219.79,42111.0,195.4281,195.4636,195.1616,195.2238,42111.0
2018-10-22 09:30:00,219.75,220.67,219.57,219.9,32635.0,195.1883,196.0055,195.0284,195.3215,32635.0
2018-10-22 09:35:00,220.03,220.04,218.69,218.9,13356.0,195.437,195.4459,194.2468,194.4333,13356.0
2018-10-22 09:40:00,219.0,219.0,218.22,218.27,12566.0,194.5221,194.5221,193.8293,193.8737,12566.0
2018-10-22 09:45:00,218.26,219.36,218.16,218.95,14698.0,193.8648,194.8419,193.776,194.4777,14698.0
2018-10-22 09:50:00,218.88,218.89,217.62,218.45,29268.0,194.4155,194.4244,193.2964,194.0336,29268.0
2018-10-22 09:55:00,218.47,218.49,217.84,218.01,14609.0,194.0513,194.0691,193.4918,193.6428,14609.0
2018-10-22 10:00:00,217.9,218.14,217.75,217.96,21060.0,193.5451,193.7582,193.4118,193.5984,21060.0
2018-10-22 10:05:00,217.89,217.89,217.67,217.76,9846.0,193.5362,193.5362,193.3408,193.4207,9846.0
2018-10-22 10:10:00,217.71,218.11,217.68,217.94,14231.0,193.3763,193.7316,193.3496,193.5806,14231.0
2018-10-22 10:15:00,217.93,218.09,217.52,217.7,13006.0,193.5717,193.7138,193.2075,193.3674,13006.0
2018-10-22 10:20:00,217.63,217.97,217.35,217.71,12249.0,193.3052,193.6072,193.0565,193.3763,12249.0
2018-10-22 10:25:00,217.64,217.99,217.42,217.8,12841.0,193.3141,193.625,193.1187,193.4562,12841.0
2018-10-22 10:30:00,217.8,218.25,217.6,218.25,12490.0,193.4562,193.8559,193.2786,193.8559,12490.0
2018-10-22 10:35:00,218.14,218.4,218.01,218.2,10020.0,193.7582,193.9892,193.6428,193.8115,10020.0
2018-10-22 10:40:00,218.21,218.83,218.05,218.79,11974.0,193.8204,194.3711,193.6783,194.3356,11974.0
2018-10-22 10:45:00,218.83,218.83,218.36,218.48,17329.0,194.3711,194.3711,193.9536,194.0602,17329.0
2018-10-22 10:50:00,218.59,218.89,218.44,218.67,13512.0,194.1579,194.4244,194.0247,194.229,13512.0
2018-10-22 10:55:00,218.69,219.27,218.56,219.0,22483.0,194.2468,194.7619,194.1313,194.5221,22483.0
2018-10-22 11:00:00,219.0,219.11,218.69,218.95,8400.0,194.5221,194.6198,194.2468,194.4777,8400.0
2018-10-22 11:05:00,218.97,219.11,218.52,218.56,9967.0,194.4955,194.6198,194.0958,194.1313,9967.0
2018-10-22 11:10:00,218.5,218.5,218.02,218.05,6745.0,194.078,194.078,193.6516,193.6783,6745.0
2018-10-22 11:15:00,218.08,218.27,217.87,217.97,7477.0,193.7049,193.8737,193.5184,193.6072,7477.0
2018-10-22 11:20:00,217.96,218.42,217.77,218.42,7996.0,193.5984,194.0069,193.4296,194.0069,7996.0
2018-10-22 11:25:00,218.43,218.54,218.2,218.3,24554.0,194.0158,194.1135,193.8115,193.9003,24554.0
2018-10-22 11:30:00,218.38,218.38,217.79,217.8,6640.0,193.9714,193.9714,193.4474,193.4562,6640.0
2018-10-22 11:35:00,217.72,218.23,217.72,217.76,6521.0,193.3852,193.8382,193.3852,193.4207,6521.0
2018-10-22 11:40:00,217.65,217.78,217.54,217.72,7065.0,193.323,193.4385,193.2253,193.3852,7065.0
2018-10-22 11:45:00,217.75,217.98,217.58,217.85,7337.0,193.4118,193.6161,193.2608,193.5006,7337.0
2018-10-22 11:50:00,217.71,217.8,217.11,217.2,10731.0,193.3763,193.4562,192.8434,192.9233,10731.0
2018-10-22 11:55:00,217.09,217.34,217.05,217.34,12390.0,192.8256,193.0476,192.7901,193.0476,12390.0
2018-10-22 12:00:00,217.38,217.7,217.24,217.55,9254.0,193.0832,193.3674,192.9588,193.2342,9254.0
2018-10-22 12:05:00,217.55,218.16,217.55,217.71,7698.0,193.2342,193.776,193.2342,193.3763,7698.0
2018-10-22 12:10:00,217.58,217.64,217.04,217.04,9369.0,193.2608,193.3141,192.7812,192.7812,9369.0
2018-10-22 12:15:00,217.04,217.59,217.04,217.27,6698.0,192.7812,193.2697,192.7812,192.9855,6698.0
2018-10-22 12:20:00,217.24,217.36,217.15,217.3,4628.0,192.9588,193.0654,192.8789,193.0121,4628.0
2018-10-22 12:25:00,217.28,217.55,217.1,217.42,4585.0,192.9944,193.2342,192.8345,193.1187,4585.0
2018-10-22 12:30:00,217.48,217.53,217.11,217.46,7140.0,193.172,193.2164,192.8434,193.1542,7140.0
2018-10-22 12:35:00,217.61,217.76,217.35,217.76,5400.0,193.2875,193.4207,193.0565,193.4207,5400.0
2018-10-22 12:40:00,217.75,218.12,217.75,217.93,6385.0,193.4118,193.7405,193.4118,193.5717,6385.0
2018-10-22 12:45:00,217.93,217.99,217.66,217.74,5091.0,193.5717,193.625,193.3319,193.4029,5091.0
2018-10-22 12:50:00,217.7,218.2,217.64,218.13,7570.0,193.3674,193.8115,193.3141,193.7493,7570.0
2018-10-22 12:55:00,218.16,218.29,217.97,218.06,5495.0,193.776,193.8915,193.6072,193.6872,5495.0
2018-10-22 13:00:00,217.98,218.07,217.76,217.97,2650.0,193.6161,193.6961,193.4207,193.6072,2650.0
2018-10-22 13:05:00,217.99,218.43,217.99,218.29,4610.0,193.625,194.0158,193.625,193.8915,4610.0
2018-10-22 13:10:00,218.27,218.46,218.25,218.46,3653.0,193.8737,194.0425,193.8559,194.0425,3653.0
2018-10-22 13:15:00,218.46,218.61,218.42,218.56,22637.0,194.0425,194.1757,194.0069,194.1313,22637.0
2018-10-22 13:20:00,218.53,218.53,217.76,217.88,6970.0,194.1046,194.1046,193.4207,193.5273,6970.0
2018-10-22 13:25:00,217.76,218.09,217.76,218.05,7222.0,193.4207,193.7138,193.4207,193.6783,7222.0
2018-10-22 13:30:00,218.04,218.38,218.03,218.37,9256.0,193.6694,193.9714,193.6605,193.9625,9256.0
2018-10-22 13:35:00,218.38,218.51,218.14,218.35,6799.0,193.9714,194.0869,193.7582,193.9448,6799.0
2018-10-22 13:40:00,218.33,218.64,218.33,218.63,4340.0,193.927,194.2023,193.927,194.1935,4340.0
2018-10-22 13:45:00,218.55,218.8,218.43,218.58,12141.0,194.1224,194.3445,194.0158,194.1491,12141.0
2018-10-22 13:50:00,218.58,218.87,218.37,218.6,6809.0,194.1491,194.4066,193.9625,194.1668,6809.0
2018-10-22 13:55:00,218.63,218.72,218.55,218.66,15897.0,194.1935,194.2734,194.1224,194.2201,15897.0
2018-10-22 14:00:00,218.57,218.74,218.46,218.48,11014.0,194.1402,194.2912,194.0425,194.0602,11014.0
2018-10-22 14:05:00,218.52,218.71,218.44,218.47,7377.0,194.0958,194.2645,194.0247,194.0513,7377.0
2018-10-22 14:10:00,218.47,218.61,218.37,218.52,6175.0,194.0513,194.1757,193.9625,194.0958,6175.0
2018-10-22 14:15:00,218.45,218.52,218.21,218.29,6158.0,194.0336,194.0958,193.8204,193.8915,6158.0
2018-10-22 14:20:00,218.32,218.49,218.27,218.28,16944.0,193.9181,194.0691,193.8737,193.8826,16944.0
2018-10-22 14:25:00,218.34,218.63,218.26,218.55,9918.0,193.9359,194.1935,193.8648,194.1224,9918.0
2018-10-22 14:30:00,218.47,218.62,218.38,218.5,6517.0,194.0513,194.1846,193.9714,194.078,6517.0
2018-10-22 14:35:00,218.59,218.74,218.5,218.59,4744.0,194.1579,194.2912,194.078,194.1579,4744.0
2018-10-22 14:40:00,218.63,218.72,218.52,218.61,8121.0,194.1935,194.2734,194.0958,194.1757,8121.0
2018-10-22 14:45:00,218.62,219.11,218.62,219.08,9102.0,194.1846,194.6198,194.1846,194.5932,9102.0
2018-10-22 14:50:00,219.09,219.1,218.88,219.02,5753.0,194.602,194.6109,194.4155,194.5399,5753.0
2018-10-22 14:55:00,218.99,219.26,218.95,219.12,9566.0,194.5132,194.753,194.4777,194.6287,9566.0
2018-10-22 15:00:00,219.12,219.53,218.99,219.38,10442.0,194.6287,194.9929,194.5132,194.8596,10442.0
2018-10-22 15:05:00,219.35,219.46,219.29,219.42,6061.0,194.833,194.9307,194.7797,194.8952,6061.0
2018-10-22 15:10:00,219.42,219.48,219.25,219.47,16608.0,194.8952,194.9485,194.7442,194.9396,16608.0
2018-10-22 15:15:00,219.44,219.44,219.15,219.24,10023.0,194.9129,194.9129,194.6553,194.7353,10023.0
2018-10-22 15:20:00,219.24,219.43,219.14,219.28,10421.0,194.7353,194.904,194.6465,194.7708,10421.0
2018-10-22 15:25:00,219.27,219.31,219.14,219.29,7864.0,194.7619,194.7975,194.6465,194.7797,7864.0
2018-10-22 15:30:00,219.24,219.39,219.12,219.39,11910.0,194.7353,194.8685,194.6287,194.8685,11910.0
2018-10-22 15:35:00,219.42,219.6,219.08,219.12,16862.0,194.8952,195.055,194.5932,194.6287,16862.0
2018-10-22 15:40:00,218.97,219.17,218.83,218.99,12078.0,194.4955,194.6731,194.3711,194.5132,12078.0
2018-10-22 15:45:00,218.96,219.04,218.68,218.81,14856.0,194.4866,194.5576,194.2379,194.3533,14856.0
2018-10-22 15:50:00,218.79,218.93,218.62,218.77,22230.0,194.3356,194.4599,194.1846,194.3178,22230.0
2018-10-22 15:55:00,218.7,218.85,218.36,218.4,35679.0,194.2556,194.3889,193.9536,193.9892,35679.0
2018-10-23 09:30:00,215.05,215.32,213.7,215.31,57564.0,191.0136,191.2534,189.8145,191.2445,57564.0
2018-10-23 09:35:00,215.48,215.95,214.84,215.34,22760.0,191.3955,191.813,190.8271,191.2712,22760.0
2018-10-23 09:40:00,215.3,215.87,214.94,215.44,29227.0,191.2357,191.742,190.9159,191.36,29227.0
2018-10-23 09:45:00,215.41,215.84,215.12,215.27,16184.0,191.3334,191.7153,191.0758,191.209,16184.0
2018-10-23 09:50:00,215.08,215.89,215.01,215.57,21076.0,191.0403,191.7597,190.9781,191.4755,21076.0
2018-10-23 09:55:00,215.41,215.47,214.83,215.0,14320.0,191.3334,191.3867,190.8182,190.9692,14320.0
2018-10-23 10:00:00,215.0,215.16,213.63,213.7,25667.0,190.9692,191.1113,189.7523,189.8145,25667.0
2018-10-23 10:05:00,213.57,213.82,213.01,213.53,24548.0,189.699,189.9211,189.2016,189.6635,24548.0
2018-10-23 10:10:00,213.53,213.72,212.93,212.95,19996.0,189.6635,189.8323,189.1306,189.1483,19996.0
2018-10-23 10:15:00,213.04,213.13,212.18,212.47,12650.0,189.2283,189.3082,188.4644,188.722,12650.0
2018-10-23 10:20:00,212.51,213.05,212.42,212.79,25364.0,188.7575,189.2371,188.6776,189.0062,25364.0
2018-10-23 10:25:00,212.75,213.54,212.72,213.16,20695.0,188.9707,189.6724,188.944,189.3349,20695.0
2018-10-23 10:30:00,213.2,213.29,212.72,212.84,21361.0,189.3704,189.4503,188.944,189.0506,21361.0
2018-10-23 10:35:00,212.78,213.36,212.55,213.31,18836.0,188.9973,189.5125,188.793,189.4681,18836.0
2018-10-23 10:40:00,213.31,214.03,213.2,213.93,20720.0,189.4681,190.1076,189.3704,190.0188,20720.0
2018-10-23 10:45:00,213.9,214.52,213.75,214.47,14832.0,189.9921,190.5428,189.8589,190.4984,14832.0
2018-10-23 10:50:00,214.43,214.64,213.9,213.9,8056.0,190.4629,190.6494,189.9921,189.9921,8056.0
2018-10-23 10:55:00,213.9,214.28,213.82,214.0,19898.0,189.9921,190.3297,189.9211,190.081,19898.0
2018-10-23 11:00:00,213.94,214.0,213.6,213.75,14647.0,190.0277,190.081,189.7257,189.8589,14647.0
2018-10-23 11:05:00,213.82,214.38,213.71,214.04,10804.0,189.9211,190.4185,189.8234,190.1165,10804.0
2018-10-23 11:10:00,213.98,214.51,213.98,214.51,12720.0,190.0632,190.534,190.0632,190.534,12720.0
2018-10-23 11:15:00,214.49,214.52,214.13,214.45,19049.0,190.5162,190.5428,190.1964,190.4807,19049.0
2018-10-23 11:20:00,214.41,214.58,214.28,214.49,10119.0,190.4451,190.5961,190.3297,190.5162,10119.0
2018-10-23 11:25:00,214.43,214.82,214.35,214.44,9006.0,190.4629,190.8093,190.3918,190.4718,9006.0
2018-10-23 11:30:00,214.43,214.73,214.06,214.09,10185.0,190.4629,190.7294,190.1343,190.1609,10185.0
2018-10-23 11:35:00,214.05,214.18,213.46,213.46,9925.0,190.1254,190.2408,189.6013,189.6013,9925.0
2018-10-23 11:40:00,213.48,213.92,213.43,213.46,15771.0,189.6191,190.0099,189.5747,189.6013,15771.0
2018-10-23 11:45:00,213.42,213.85,213.35,213.5,11233.0,189.5658,189.9477,189.5036,189.6369,11233.0
2018-10-23 11:50:00,213.44,213.64,213.16,213.64,14044.0,189.5836,189.7612,189.3349,189.7612,14044.0
2018-10-23 11:55:00,213.59,213.59,213.17,213.17,7499.0,189.7168,189.7168,189.3437,189.3437,7499.0
2018-10-23 12:00:00,213.25,213.66,213.09,213.66,12341.0,189.4148,189.779,189.2727,189.779,12341.0
2018-10-23 12:05:00,213.66,214.37,213.65,214.36,10023.0,189.779,190.4096,189.7701,190.4007,10023.0
2018-10-23 12:10:00,214.26,214.54,214.16,214.52,6626.0,190.3119,190.5606,190.2231,190.5428,6626.0
2018-10-23 12:15:00,214.45,214.76,214.4,214.76,6523.0,190.4807,190.756,190.4363,190.756,6523.0
2018-10-23 12:20:00,214.75,215.0,214.55,214.67,12435.0,190.7471,190.9692,190.5695,190.6761,12435.0
2018-10-23 12:25:00,214.67,214.98,214.58,214.65,22079.0,190.6761,190.9514,190.5961,190.6583,22079.0
2018-10-23 12:30:00,214.72,214.95,214.51,214.95,25906.0,190.7205,190.9248,190.534,190.9248,25906.0
2018-10-23 12:35:00,214.99,215.06,214.69,214.78,9055.0,190.9603,191.0225,190.6938,190.7738,9055.0
2018-10-23 12:40:00,214.75,215.16,214.74,215.1,5714.0,190.7471,191.1113,190.7383,191.058,5714.0
2018-10-23 12:45:00,215.13,215.39,214.97,215.1,8090.0,191.0847,191.3156,190.9425,191.058,8090.0
2018-10-23 12:50:00,215.15,215.21,214.67,214.73,8719.0,191.1024,191.1557,190.6761,190.7294,8719.0
2018-10-23 12:55:00,214.71,214.92,214.71,214.9,11899.0,190.7116,190.8981,190.7116,190.8804,11899.0
2018-10-23 13:00:00,214.97,215.65,214.82,215.58,6334.0,190.9425,191.5465,190.8093,191.4844,6334.0
2018-10-23 13:05:00,215.59,216.2,215.3,216.13,13617.0,191.4932,192.0351,191.2357,191.9729,13617.0
2018-10-23 13:10:00,216.12,216.22,215.82,216.05,9884.0,191.964,192.0528,191.6975,191.9018,9884.0
2018-10-23 13:15:00,216.23,216.26,215.81,216.14,9113.0,192.0617,192.0884,191.6887,191.9818,9113.0
2018-10-23 13:20:00,216.15,216.51,216.02,216.37,6495.0,191.9907,192.3104,191.8752,192.1861,6495.0
2018-10-23 13:25:00,216.35,216.6,216.22,216.27,6347.0,192.1683,192.3904,192.0528,192.0972,6347.0
2018-10-23 13:30:00,216.61,216.67,216.34,216.64,9911.0,192.3992,192.4525,192.1594,192.4259,9911.0
2018-10-23 13:35:00,216.67,216.67,215.72,215.88,11728.0,192.4525,192.4525,191.6087,191.7508,11728.0
2018-10-23 13:40:00,215.89,215.95,215.23,215.29,4855.0,191.7597,191.813,191.1735,191.2268,4855.0
2018-10-23 13:45:00,215.32,215.33,214.96,215.19,7683.0,191.2534,191.2623,190.9337,191.138,7683.0
2018-10-23 13:50:00,215.12,215.67,214.99,215.03,8625.0,191.0758,191.5643,190.9603,190.9958,8625.0
2018-10-23 13:55:00,214.99,215.25,214.76,214.98,7066.0,190.9603,191.1913,190.756,190.9514,7066.0
2018-10-23 14:00:00,214.99,215.62,214.97,215.58,10705.0,190.9603,191.5199,190.9425,191.4844,10705.0
2018-10-23 14:05:00,215.5,215.88,215.46,215.83,4087.0,191.4133,191.7508,191.3778,191.7064,4087.0
2018-10-23 14:10:00,215.83,216.99,215.83,216.1,10347.0,191.7064,192.7368,191.7064,191.9462,10347.0
2018-10-23 14:15:00,216.1,216.67,216.1,216.66,8167.0,191.9462,192.4525,191.9462,192.4437,8167.0
2018-10-23 14:20:00,216.56,216.88,216.49,216.81,27390.0,192.3548,192.6391,192.2927,192.5769,27390.0
2018-10-23 14:25:00,216.88,217.29,216.53,216.8,10260.0,192.6391,193.0032,192.3282,192.568,10260.0
2018-10-23 14:30:00,216.73,217.33,216.66,217.28,8050.0,192.5058,193.0388,192.4437,192.9944,8050.0
2018-10-23 14:35:00,217.12,217.75,217.11,217.69,14615.0,192.8522,193.4118,192.8434,193.3585,14615.0
2018-10-23 14:40:00,217.63,218.1,217.6,217.97,19219.0,193.3052,193.7227,193.2786,193.6072,19219.0
2018-10-23 14:45:00,217.92,218.04,217.46,218.04,8835.0,193.5628,193.6694,193.1542,193.6694,8835.0
2018-10-23 14:50:00,217.98,218.26,217.61,217.82,8277.0,193.6161,193.8648,193.2875,193.474,8277.0
2018-10-23 14:55:00,217.83,218.3,217.63,218.11,11535.0,193.4829,193.9003,193.3052,193.7316,11535.0
2018-10-23 15:00:00,218.14,218.33,217.9,218.12,10148.0,193.7582,193.927,193.5451,193.7405,10148.0
2018-10-23 15:05:00,218.11,218.36,217.97,218.15,19762.0,193.7316,193.9536,193.6072,193.7671,19762.0
2018-10-23 15:10:00,218.09,218.58,218.09,218.49,35117.0,193.7138,194.1491,193.7138,194.0691,35117.0
2018-10-23 15:15:00,218.49,219.01,218.43,218.87,41001.0,194.0691,194.531,194.0158,194.4066,41001.0
2018-10-23 15:20:00,218.94,219.45,218.91,219.3,23289.0,194.4688,194.9218,194.4422,194.7886,23289.0
2018-10-23 15:25:00,219.29,219.41,218.88,218.97,21131.0,194.7797,194.8863,194.4155,194.4955,21131.0
2018-10-23 15:30:00,218.94,219.16,218.66,219.16,25554.0,194.4688,194.6642,194.2201,194.6642,25554.0
2018-10-23 15:35:00,219.14,219.36,218.84,218.96,52011.0,194.6465,194.8419,194.38,194.4866,52011.0
2018-10-23 15:40:00,218.98,219.12,218.68,218.71,39718.0,194.5043,194.6287,194.2379,194.2645,39718.0
2018-10-23 15:45:00,218.75,218.84,218.43,218.56,37651.0,194.3001,194.38,194.0158,194.1313,37651.0
2018-10-23 15:50:00,218.5,218.59,218.18,218.28,32884.0,194.078,194.1579,193.7938,193.8826,32884.0
2018-10-23 15:55:00,218.23,218.45,218.12,218.39,49685.0,193.8382,194.0336,193.7405,193.9803,49685.0
2018-10-24 09:30:00,216.62,217.88,216.06,217.11,54309.0,192.4081,193.5273,191.9107,192.8434,54309.0
2018-10-24 09:35:00,216.87,217.66,216.57,217.14,41974.0,192.6302,193.3319,192.3637,192.87,41974.0
2018-10-24 09:40:00,217.2,219.24,216.97,219.01,16256.0,192.9233,194.7353,192.719,194.531,16256.0
2018-10-24 09:45:00,219.06,219.42,217.18,217.28,27956.0,194.5754,194.8952,192.9055,192.9944,27956.0
2018-10-24 09:50:00,217.18,217.18,216.54,217.06,35944.0,192.9055,192.9055,192.3371,192.7989,35944.0
2018-10-24 09:55:00,216.97,217.33,216.78,217.03,16987.0,192.719,193.0388,192.5502,192.7723,16987.0
2018-10-24 10:00:00,216.96,217.0,215.94,216.09,17277.0,192.7101,192.7457,191.8041,191.9374,17277.0
2018-10-24 10:05:00,215.96,216.35,215.58,216.22,14926.0,191.8219,192.1683,191.4844,192.0528,14926.0
2018-10-24 10:10:00,216.42,216.84,216.28,216.28,11213.0,192.2305,192.6035,192.1061,192.1061,11213.0
2018-10-24 10:15:00,216.36,217.0,215.97,216.85,26960.0,192.1772,192.7457,191.8308,192.6124,26960.0
2018-10-24 10:20:00,216.87,217.37,216.42,216.73,25681.0,192.6302,193.0743,192.2305,192.5058,25681.0
2018-10-24 10:25:00,216.74,216.99,216.1,216.22,12244.0,192.5147,192.7368,191.9462,192.0528,12244.0
2018-10-24 10:30:00,216.22,216.98,216.19,216.25,12175.0,192.0528,192.7279,192.0262,192.0795,12175.0
2018-10-24 10:35:00,216.48,217.02,216.32,216.47,8329.0,192.2838,192.7634,192.1417,192.2749,8329.0
2018-10-24 10:40:00,216.3,216.42,215.73,215.73,7243.0,192.1239,192.2305,191.6176,191.6176,7243.0
2018-10-24 10:45:00,215.7,215.94,215.49,215.76,21999.0,191.591,191.8041,191.4044,191.6442,21999.0
2018-10-24 10:50:00,215.8,216.17,215.6,215.82,14764.0,191.6798,192.0084,191.5021,191.6975,14764.0
2018-10-24 10:55:00,215.87,215.9,215.28,215.3,25937.0,191.742,191.7686,191.2179,191.2357,25937.0
2018-10-24 11:00:00,215.42,215.89,214.75,214.9,18294.0,191.3422,191.7597,190.7471,190.8804,18294.0
2018-10-24 11:05:00,214.72,214.75,213.79,213.92,21027.0,190.7205,190.7471,189.8944,190.0099,21027.0
2018-10-24 11:10:00,213.96,214.65,213.87,214.56,21077.0,190.0454,190.6583,189.9655,190.5784,21077.0
2018-10-24 11:15:00,214.41,214.77,214.32,214.41,8610.0,190.4451,190.7649,190.3652,190.4451,8610.0
2018-10-24 11:20:00,214.4,214.6,214.14,214.38,13175.0,190.4363,190.6139,190.2053,190.4185,13175.0
2018-10-24 11:25:00,214.36,214.55,213.7,213.7,6556.0,190.4007,190.5695,189.8145,189.8145,6556.0
2018-10-24 11:30:00,213.71,213.76,213.17,213.61,19762.0,189.8234,189.8678,189.3437,189.7346,19762.0
2018-10-24 11:35:00,213.5,214.07,213.17,213.76,23732.0,189.6369,190.1431,189.3437,189.8678,23732.0
2018-10-24 11:40:00,213.86,213.9,213.39,213.43,7650.0,189.9566,189.9921,189.5391,189.5747,7650.0
2018-10-24 11:45:00,213.4,214.85,213.4,214.75,28323.0,189.548,190.836,189.548,190.7471,28323.0
2018-10-24 11:50:00,214.58,215.42,214.57,215.42,4879.0,190.5961,191.3422,190.5873,191.3422,4879.0
2018-10-24 11:55:00,215.57,216.27,215.57,215.89,10301.0,191.4755,192.0972,191.4755,191.7597,10301.0
2018-10-24 12:00:00,215.87,216.04,215.6,215.72,7227.0,191.742,191.893,191.5021,191.6087,7227.0
2018-10-24 12:05:00,215.76,215.77,215.37,215.47,7049.0,191.6442,191.6531,191.2978,191.3867,7049.0
2018-10-24 12:10:00,215.5,215.5,215.14,215.23,6589.0,191.4133,191.4133,191.0935,191.1735,6589.0
2018-10-24 12:15:00,215.33,215.58,214.95,214.95,3550.0,191.2623,191.4844,190.9248,190.9248,3550.0
2018-10-24 12:20:00,215.09,215.09,214.45,214.76,3972.0,191.0491,191.0491,190.4807,190.756,3972.0
2018-10-24 12:25:00,214.76,214.85,214.49,214.73,6770.0,190.756,190.836,190.5162,190.7294,6770.0
2018-10-24 12:30:00,214.79,214.79,214.47,214.5,4374.0,190.7827,190.7827,190.4984,190.5251,4374.0
2018-10-24 12:35:00,214.44,214.55,214.0,214.0,5707.0,190.4718,190.5695,190.081,190.081,5707.0
2018-10-24 12:40:00,214.0,214.11,213.71,213.88,7946.0,190.081,190.1787,189.8234,189.9744,7946.0
2018-10-24 12:45:00,213.84,213.88,213.54,213.7,9917.0,189.9388,189.9744,189.6724,189.8145,9917.0
2018-10-24 12:50:00,213.62,214.38,213.43,214.36,10770.0,189.7434,190.4185,189.5747,190.4007,10770.0
2018-10-24 12:55:00,214.34,214.58,214.27,214.39,15280.0,190.383,190.5961,190.3208,190.4274,15280.0
2018-10-24 13:00:00,214.39,214.39,213.4,213.4,10121.0,190.4274,190.4274,189.548,189.548,10121.0
2018-10-24 13:05:00,213.41,213.58,213.01,213.14,17551.0,189.5569,189.7079,189.2016,189.3171,17551.0
2018-10-24 13:10:00,213.05,213.32,212.91,213.06,14487.0,189.2371,189.477,189.1128,189.246,14487.0
2018-10-24 13:15:00,212.99,213.71,212.67,213.58,17765.0,189.1839,189.8234,188.8996,189.7079,17765.0
2018-10-24 13:20:00,213.59,213.59,213.06,213.11,13125.0,189.7168,189.7168,189.246,189.2904,13125.0
2018-10-24 13:25:00,213.15,213.21,212.87,213.03,10568.0,189.326,189.3793,189.0773,189.2194,10568.0
2018-10-24 13:30:00,213.16,213.35,212.43,213.31,15658.0,189.3349,189.5036,188.6864,189.4681,15658.0
2018-10-24 13:35:00,213.24,213.28,212.5,212.5,13167.0,189.4059,189.4414,188.7486,188.7486,13167.0
2018-10-24 13:40:00,212.53,213.35,212.49,213.25,9848.0,188.7753,189.5036,188.7397,189.4148,9848.0
2018-10-24 13:45:00,213.41,213.41,212.89,213.31,8545.0,189.5569,189.5569,189.095,189.4681,8545.0
2018-10-24 13:50:00,213.2,213.47,212.7,213.26,26818.0,189.3704,189.6102,188.9263,189.4237,26818.0
2018-10-24 13:55:00,213.21,213.26,212.49,212.6,16099.0,189.3793,189.4237,188.7397,188.8374,16099.0
2018-10-24 14:00:00,212.54,212.66,212.12,212.38,14862.0,188.7842,188.8907,188.4111,188.642,14862.0
2018-10-24 14:05:00,212.32,212.4,211.87,211.93,15084.0,188.5887,188.6598,188.189,188.2423,15084.0
2018-10-24 14:10:00,211.93,212.41,211.91,211.92,8470.0,188.2423,188.6687,188.2246,188.2334,8470.0
2018-10-24 14:15:00,211.97,212.36,211.59,212.27,16805.0,188.2779,188.6243,187.9403,188.5443,16805.0
2018-10-24 14:20:00,212.4,212.96,212.06,212.83,13593.0,188.6598,189.1572,188.3578,189.0417,13593.0
2018-10-24 14:25:00,212.9,213.47,212.53,213.42,13457.0,189.1039,189.6102,188.7753,189.5658,13457.0
2018-10-24 14:30:00,213.57,213.73,213.12,213.62,10035.0,189.699,189.8411,189.2993,189.7434,10035.0
2018-10-24 14:35:00,213.71,213.73,213.19,213.45,7695.0,189.8234,189.8411,189.3615,189.5924,7695.0
2018-10-24 14:40:00,213.36,213.54,212.6,212.76,13969.0,189.5125,189.6724,188.8374,188.9796,13969.0
2018-10-24 14:45:00,212.74,212.74,212.17,212.46,17374.0,188.9618,188.9618,188.4555,188.7131,17374.0
2018-10-24 14:50:00,212.5,212.6,212.13,212.13,8548.0,188.7486,188.8374,188.42,188.42,8548.0
2018-10-24 14:55:00,212.19,212.65,212.13,212.33,11267.0,188.4733,188.8819,188.42,188.5976,11267.0
2018-10-24 15:00:00,212.34,212.34,211.11,211.29,17655.0,188.6065,188.6065,187.514,187.6739,17655.0
2018-10-24 15:05:00,211.22,211.84,211.22,211.7,11277.0,187.6117,188.1624,187.6117,188.038,11277.0
2018-10-24 15:10:00,211.74,212.0,211.37,211.97,28280.0,188.0736,188.3045,187.7449,188.2779,28280.0
2018-10-24 15:15:00,211.86,212.08,211.57,211.59,21435.0,188.1802,188.3756,187.9226,187.9403,21435.0
2018-10-24 15:20:00,211.55,211.55,211.06,211.17,18441.0,187.9048,187.9048,187.4696,187.5673,18441.0
2018-10-24 15:25:00,211.2,211.75,210.76,210.84,19802.0,187.5939,188.0824,187.2031,187.2742,19802.0
2018-10-24 15:30:00,210.86,211.05,210.71,210.77,21075.0,187.2919,187.4607,187.1587,187.212,21075.0
2018-10-24 15:35:00,210.75,211.44,210.75,211.2,31161.0,187.1942,187.8071,187.1942,187.5939,31161.0
2018-10-24 15:40:00,211.15,211.52,210.87,210.87,50756.0,187.5495,187.8782,187.3008,187.3008,50756.0
2018-10-24 15:45:00,210.82,210.82,210.14,210.19,51305.0,187.2564,187.2564,186.6524,186.6968,51305.0
2018-10-24 15:50:00,210.16,210.45,209.64,209.79,74086.0,186.6702,186.9278,186.2083,186.3415,74086.0
2018-10-24 15:55:00,209.81,209.81,208.85,209.29,92513.0,186.3593,186.3593,185.5066,185.8974,92513.0
2018-10-25 09:30:00,211.33,211.79,210.56,211.63,64464.0,187.7094,188.118,187.0255,187.9759,64464.0
2018-10-25 09:35:00,211.53,212.45,211.06,211.46,23700.0,187.887,188.7042,187.4696,187.8249,23700.0
2018-10-25 09:40:00,211.62,212.07,210.83,211.87,31488.0,187.967,188.3667,187.2653,188.189,31488.0
2018-10-25 09:45:00,211.87,212.44,211.75,211.88,41458.0,188.189,188.6953,188.0824,188.1979,41458.0
2018-10-25 09:50:00,211.94,212.24,211.32,211.67,15149.0,188.2512,188.5177,187.7005,188.0114,15149.0
2018-10-25 09:55:00,211.67,212.0,211.23,211.53,15566.0,188.0114,188.3045,187.6206,187.887,15566.0
2018-10-25 10:00:00,211.86,212.59,211.69,212.59,9855.0,188.1802,188.8286,188.0292,188.8286,9855.0
2018-10-25 10:05:00,212.64,212.81,212.17,212.74,17970.0,188.873,189.024,188.4555,188.9618,17970.0
2018-10-25 10:10:00,212.77,212.81,211.97,212.46,18323.0,188.9884,189.024,188.2779,188.7131,18323.0
2018-10-25 10:15:00,212.28,212.46,211.43,211.55,13194.0,188.5532,188.7131,187.7982,187.9048,13194.0
2018-10-25 10:20:00,211.64,211.87,211.14,211.14,10514.0,187.9847,188.189,187.5406,187.5406,10514.0
2018-10-25 10:25:00,211.12,212.09,211.12,212.03,15379.0,187.5229,188.3844,187.5229,188.3312,15379.0
2018-10-25 10:30:00,212.03,212.95,212.02,212.77,11908.0,188.3312,189.1483,188.3223,188.9884,11908.0
2018-10-25 10:35:00,212.91,212.96,212.54,212.72,8384.0,189.1128,189.1572,188.7842,188.944,8384.0
2018-10-25 10:40:00,212.74,213.35,212.74,213.21,11457.0,188.9618,189.5036,188.9618,189.3793,11457.0
2018-10-25 10:45:00,213.2,213.27,212.52,212.61,27161.0,189.3704,189.4326,188.7664,188.8463,27161.0
2018-10-25 10:50:00,212.65,212.9,212.33,212.77,5972.0,188.8819,189.1039,188.5976,188.9884,5972.0
2018-10-25 10:55:00,212.69,212.74,212.06,212.06,20821.0,188.9174,188.9618,188.3578,188.3578,20821.0
2018-10-25 11:00:00,211.99,212.11,211.32,211.49,6485.0,188.2956,188.4022,187.7005,187.8515,6485.0
2018-10-25 11:05:00,211.42,211.6,210.95,211.52,13232.0,187.7893,187.9492,187.3719,187.8782,13232.0
2018-10-25 11:10:00,211.39,211.42,210.8,211.02,19084.0,187.7627,187.7893,187.2386,187.434,19084.0
2018-10-25 11:15:00,210.92,211.5,210.85,211.45,35719.0,187.3452,187.8604,187.283,187.816,35719.0
2018-10-25 11:20:00,211.52,212.43,211.49,212.16,19804.0,187.8782,188.6864,187.8515,188.4466,19804.0
2018-10-25 11:25:00,211.92,212.46,211.87,212.04,10507.0,188.2334,188.7131,188.189,188.34,10507.0
2018-10-25 11:30:00,212.2,212.28,211.93,212.12,25819.0,188.4822,188.5532,188.2423,188.4111,25819.0
2018-10-25 11:35:00,212.01,212.24,212.0,212.07,29571.0,188.3134,188.5177,188.3045,188.3667,29571.0
2018-10-25 11:40:00,212.07,212.11,211.67,211.94,11423.0,188.3667,188.4022,188.0114,188.2512,11423.0
2018-10-25 11:45:00,211.9,212.3,211.87,212.3,22778.0,188.2157,188.571,188.189,188.571,22778.0
2018-10-25 11:50:00,212.37,212.61,212.32,212.61,7480.0,188.6332,188.8463,188.5887,188.8463,7480.0
2018-10-25 11:55:00,212.61,212.62,212.08,212.21,7677.0,188.8463,188.8552,188.3756,188.491,7677.0
2018-10-25 12:00:00,212.29,212.29,211.79,211.99,10144.0,188.5621,188.5621,188.118,188.2956,10144.0
2018-10-25 12:05:00,212.07,212.33,212.0,212.18,9462.0,188.3667,188.5976,188.3045,188.4644,9462.0
2018-10-25 12:10:00,212.23,212.24,211.78,211.91,11639.0,188.5088,188.5177,188.1091,188.2246,11639.0
2018-10-25 12:15:00,211.72,211.79,211.25,211.25,8215.0,188.0558,188.118,187.6383,187.6383,8215.0
2018-10-25 12:20:00,211.26,211.51,211.25,211.5,5468.0,187.6472,187.8693,187.6383,187.8604,5468.0
2018-10-25 12:25:00,211.54,211.86,211.54,211.6,6707.0,187.8959,188.1802,187.8959,187.9492,6707.0
2018-10-25 12:30:00,211.66,211.99,211.53,211.84,6456.0,188.0025,188.2956,187.887,188.1624,6456.0
2018-10-25 12:35:00,211.98,212.11,211.84,212.1,4981.0,188.2867,188.4022,188.1624,188.3933,4981.0
2018-10-25 12:40:00,212.15,212.32,211.82,212.02,8846.0,188.4377,188.5887,188.1446,188.3223,8846.0
2018-10-25 12:45:00,212.05,212.34,211.85,212.26,8204.0,188.3489,188.6065,188.1713,188.5354,8204.0
2018-10-25 12:50:00,212.26,212.4,212.1,212.37,10052.0,188.5354,188.6598,188.3933,188.6332,10052.0
2018-10-25 12:55:00,212.4,212.47,212.26,212.39,5018.0,188.6598,188.722,188.5354,188.6509,5018.0
2018-10-25 13:00:00,212.4,212.52,212.25,212.27,5296.0,188.6598,188.7664,188.5266,188.5443,5296.0
2018-10-25 13:05:00,212.26,212.34,211.9,211.95,5712.0,188.5354,188.6065,188.2157,188.2601,5712.0
2018-10-25 13:10:00,212.0,212.16,211.91,212.13,16733.0,188.3045,188.4466,188.2246,188.42,16733.0
2018-10-25 13:15:00,212.1,212.21,211.95,212.19,17317.0,188.3933,188.491,188.2601,188.4733,17317.0
2018-10-25 13:20:00,212.27,212.77,212.27,212.74,7895.0,188.5443,188.9884,188.5443,188.9618,7895.0
2018-10-25 13:25:00,212.74,213.08,212.72,212.92,7570.0,188.9618,189.2638,188.944,189.1217,7570.0
2018-10-25 13:30:00,213.05,213.29,212.91,213.26,7570.0,189.2371,189.4503,189.1128,189.4237,7570.0
2018-10-25 13:35:00,213.26,214.05,213.26,213.79,12446.0,189.4237,190.1254,189.4237,189.8944,12446.0
2018-10-25 13:40:00,213.78,213.96,213.57,213.84,6322.0,189.8856,190.0454,189.699,189.9388,6322.0
2018-10-25 13:45:00,213.8,214.31,213.8,214.18,6965.0,189.9033,190.3563,189.9033,190.2408,6965.0
2018-10-25 13:50:00,214.22,214.27,213.99,214.16,6076.0,190.2764,190.3208,190.0721,190.2231,6076.0
2018-10-25 13:55:00,214.11,214.36,214.01,214.33,6751.0,190.1787,190.4007,190.0898,190.3741,6751.0
2018-10-25 14:00:00,214.25,214.36,213.85,213.94,7075.0,190.303,190.4007,189.9477,190.0277,7075.0
2018-10-25 14:05:00,214.0,214.86,214.0,214.8,16447.0,190.081,190.8448,190.081,190.7915,16447.0
2018-10-25 14:10:00,214.81,214.89,214.57,214.67,7240.0,190.8004,190.8715,190.5873,190.6761,7240.0
2018-10-25 14:15:00,214.74,214.95,214.55,214.71,4810.0,190.7383,190.9248,190.5695,190.7116,4810.0
2018-10-25 14:20:00,214.71,214.87,214.5,214.74,13314.0,190.7116,190.8537,190.5251,190.7383,13314.0
2018-10-25 14:25:00,214.85,215.13,214.63,214.97,10853.0,190.836,191.0847,190.6405,190.9425,10853.0
2018-10-25 14:30:00,214.86,215.26,214.79,215.26,6935.0,190.8448,191.2001,190.7827,191.2001,6935.0
2018-10-25 14:35:00,215.29,215.45,214.93,215.05,10064.0,191.2268,191.3689,190.907,191.0136,10064.0
2018-10-25 14:40:00,214.95,215.31,214.86,215.09,12660.0,190.9248,191.2445,190.8448,191.0491,12660.0
2018-10-25 14:45:00,215.13,215.51,215.13,215.31,6693.0,191.0847,191.4222,191.0847,191.2445,6693.0
2018-10-25 14:50:00,215.33,215.44,214.92,215.03,9309.0,191.2623,191.36,190.8981,190.9958,9309.0
2018-10-25 14:55:00,215.08,215.25,214.75,214.84,6037.0,191.0403,191.1913,190.7471,190.8271,6037.0
2018-10-25 15:00:00,214.86,215.08,214.78,215.05,11584.0,190.8448,191.0403,190.7738,191.0136,11584.0
2018-10-25 15:05:00,214.95,215.12,214.84,215.05,11129.0,190.9248,191.0758,190.8271,191.0136,11129.0
2018-10-25 15:10:00,215.07,215.32,215.0,215.19,7162.0,191.0314,191.2534,190.9692,191.138,7162.0
2018-10-25 15:15:00,215.24,215.43,215.22,215.26,11129.0,191.1824,191.3511,191.1646,191.2001,11129.0
2018-10-25 15:20:00,215.23,215.28,214.78,215.06,10916.0,191.1735,191.2179,190.7738,191.0225,10916.0
2018-10-25 15:25:00,215.02,215.06,214.63,214.7,6474.0,190.987,191.0225,190.6405,190.7027,6474.0
2018-10-25 15:30:00,214.72,214.89,213.9,214.19,13945.0,190.7205,190.8715,189.9921,190.2497,13945.0
2018-10-25 15:35:00,214.09,214.46,214.05,214.07,20627.0,190.1609,190.4895,190.1254,190.1431,20627.0
2018-10-25 15:40:00,214.15,214.32,213.52,213.73,11554.0,190.2142,190.3652,189.6546,189.8411,11554.0
2018-10-25 15:45:00,213.84,213.93,213.51,213.77,22065.0,189.9388,190.0188,189.6457,189.8767,22065.0
2018-10-25 15:50:00,213.78,213.79,213.1,213.5,19139.0,189.8856,189.8944,189.2816,189.6369,19139.0
2018-10-25 15:55:00,213.41,213.99,213.22,213.79,43073.0,189.5569,190.0721,189.3881,189.8944,43073.0
2018-10-26 09:30:00,210.88,211.19,209.74,210.51,36906.0,187.3097,187.585,186.2971,186.981,36906.0
2018-10-26 09:35:00,210.45,211.4,210.18,210.68,18312.0,186.9278,187.7716,186.6879,187.132,18312.0
2018-10-26 09:40:00,210.68,210.95,210.15,210.39,10634.0,187.132,187.3719,186.6613,186.8745,10634.0
2018-10-26 09:45:00,210.6,211.2,210.19,211.0,29865.0,187.061,187.5939,186.6968,187.4163,29865.0
2018-10-26 09:50:00,211.06,211.18,210.65,210.7,4505.0,187.4696,187.5762,187.1054,187.1498,4505.0
2018-10-26 09:55:00,210.68,211.32,210.67,211.12,10254.0,187.132,187.7005,187.1232,187.5229,10254.0
2018-10-26 10:00:00,211.01,211.01,209.78,209.78,13083.0,187.4252,187.4252,186.3326,186.3326,13083.0
2018-10-26 10:05:00,209.69,209.85,208.77,208.92,20245.0,186.2527,186.3948,185.4355,185.5688,20245.0
2018-10-26 10:10:00,209.11,209.49,208.8,209.0,22353.0,185.7375,186.0751,185.4622,185.6398,22353.0
2018-10-26 10:15:00,208.9,209.25,208.56,209.05,11588.0,185.551,185.8619,185.249,185.6842,11588.0
2018-10-26 10:20:00,209.12,210.0,209.08,210.0,7950.0,185.7464,186.528,185.7109,186.528,7950.0
2018-10-26 10:25:00,210.17,210.45,209.57,209.84,11290.0,186.679,186.9278,186.1461,186.3859,11290.0
2018-10-26 10:30:00,209.57,209.77,208.82,209.18,5170.0,186.1461,186.3238,185.4799,185.7997,5170.0
2018-10-26 10:35:00,209.13,209.3,208.4,209.02,10118.0,185.7553,185.9063,185.1069,185.6576,10118.0
2018-10-26 10:40:00,209.02,209.41,208.67,208.67,11691.0,185.6576,186.004,185.3467,185.3467,11691.0
2018-10-26 10:45:00,208.6,208.88,208.1,208.71,17035.0,185.2845,185.5332,184.8404,185.3822,17035.0
2018-10-26 10:50:00,208.67,209.21,208.67,209.02,11571.0,185.3467,185.8263,185.3467,185.6576,11571.0
2018-10-26 10:55:00,209.21,209.37,208.33,208.52,8951.0,185.8263,185.9685,185.0447,185.2135,8951.0
2018-10-26 11:00:00,208.64,209.16,208.45,208.46,13108.0,185.3201,185.7819,185.1513,185.1602,13108.0
2018-10-26 11:05:00,208.46,209.03,208.33,208.69,16062.0,185.1602,185.6665,185.0447,185.3645,16062.0
2018-10-26 11:10:00,208.78,209.47,208.75,208.92,17767.0,185.4444,186.0573,185.4178,185.5688,17767.0
2018-10-26 11:15:00,208.95,209.65,208.84,209.59,10398.0,185.5954,186.2172,185.4977,186.1639,10398.0
2018-10-26 11:20:00,209.58,210.22,209.44,210.1,16259.0,186.155,186.7235,186.0306,186.6169,16259.0
2018-10-26 11:25:00,210.16,210.92,209.98,210.51,14308.0,186.6702,187.3452,186.5103,186.981,14308.0
2018-10-26 11:30:00,210.7,211.46,210.7,211.41,10501.0,187.1498,187.8249,187.1498,187.7805,10501.0
2018-10-26 11:35:00,211.49,211.63,210.37,210.6,7848.0,187.8515,187.9759,186.8567,187.061,7848.0
2018-10-26 11:40:00,210.64,210.91,210.15,210.33,6388.0,187.0965,187.3363,186.6613,186.8212,6388.0
2018-10-26 11:45:00,210.24,210.52,210.09,210.19,10744.0,186.7412,186.9899,186.608,186.6968,10744.0
2018-10-26 11:50:00,210.39,211.22,210.33,211.0,8141.0,186.8745,187.6117,186.8212,187.4163,8141.0
2018-10-26 11:55:00,211.0,211.42,210.89,210.89,13438.0,187.4163,187.7893,187.3186,187.3186,13438.0
2018-10-26 12:00:00,210.94,211.52,210.94,211.52,11224.0,187.363,187.8782,187.363,187.8782,11224.0
2018-10-26 12:05:00,211.59,212.03,211.57,211.92,11030.0,187.9403,188.3312,187.9226,188.2334,11030.0
2018-10-26 12:10:00,211.91,211.96,211.5,211.94,11844.0,188.2246,188.269,187.8604,188.2512,11844.0
2018-10-26 12:15:00,211.67,211.93,211.54,211.91,3800.0,188.0114,188.2423,187.8959,188.2246,3800.0
2018-10-26 12:20:00,212.11,212.72,212.08,212.26,7445.0,188.4022,188.944,188.3756,188.5354,7445.0
2018-10-26 12:25:00,212.28,212.55,212.16,212.47,8778.0,188.5532,188.793,188.4466,188.722,8778.0
2018-10-26 12:30:00,212.6,213.06,212.35,212.72,17822.0,188.8374,189.246,188.6154,188.944,17822.0
2018-10-26 12:35:00,212.68,212.78,212.32,212.51,7198.0,188.9085,188.9973,188.5887,188.7575,7198.0
2018-10-26 12:40:00,212.47,213.3,212.46,213.3,10783.0,188.722,189.4592,188.7131,189.4592,10783.0
2018-10-26 12:45:00,213.27,214.22,213.21,214.22,23291.0,189.4326,190.2764,189.3793,190.2764,23291.0
2018-10-26 12:50:00,214.21,214.25,213.61,214.01,15992.0,190.2675,190.303,189.7346,190.0898,15992.0
2018-10-26 12:55:00,214.01,214.04,213.32,213.46,5557.0,190.0898,190.1165,189.477,189.6013,5557.0
2018-10-26 13:00:00,213.5,214.07,213.48,214.06,6454.0,189.6369,190.1431,189.6191,190.1343,6454.0
2018-10-26 13:05:00,214.03,214.14,213.56,213.56,10208.0,190.1076,190.2053,189.6901,189.6901,10208.0
2018-10-26 13:10:00,213.55,213.76,213.2,213.47,7917.0,189.6813,189.8678,189.3704,189.6102,7917.0
2018-10-26 13:15:00,213.42,213.55,212.82,213.13,4900.0,189.5658,189.6813,189.0329,189.3082,4900.0
2018-10-26 13:20:00,213.16,213.44,212.46,212.46,7430.0,189.3349,189.5836,188.7131,188.7131,7430.0
2018-10-26 13:25:00,212.5,212.55,211.97,211.97,6546.0,188.7486,188.793,188.2779,188.2779,6546.0
2018-10-26 13:30:00,211.9,211.9,211.02,211.05,8236.0,188.2157,188.2157,187.434,187.4607,8236.0
2018-10-26 13:35:00,211.22,211.45,210.74,210.88,17095.0,187.6117,187.816,187.1853,187.3097,17095.0
2018-10-26 13:40:00,210.93,212.17,210.87,212.14,9399.0,187.3541,188.4555,187.3008,188.4289,9399.0
2018-10-26 13:45:00,212.0,212.75,211.58,212.65,22523.0,188.3045,188.9707,187.9315,188.8819,22523.0
2018-10-26 13:50:00,212.68,212.8,212.47,212.8,6644.0,188.9085,189.0151,188.722,189.0151,6644.0
2018-10-26 13:55:00,212.83,212.99,212.78,212.85,4816.0,189.0417,189.1839,188.9973,189.0595,4816.0
2018-10-26 14:00:00,212.87,212.97,211.62,212.06,10030.0,189.0773,189.1661,187.967,188.3578,10030.0
2018-10-26 14:05:00,212.0,212.0,211.53,211.62,25447.0,188.3045,188.3045,187.887,187.967,25447.0
2018-10-26 14:10:00,211.6,211.86,210.78,210.97,16916.0,187.9492,188.1802,187.2209,187.3896,16916.0
2018-10-26 14:15:00,211.06,211.1,210.71,210.85,8766.0,187.4696,187.5051,187.1587,187.283,8766.0
2018-10-26 14:20:00,210.87,210.98,210.33,210.92,7002.0,187.3008,187.3985,186.8212,187.3452,7002.0
2018-10-26 14:25:00,210.92,211.49,210.76,211.01,6848.0,187.3452,187.8515,187.2031,187.4252,6848.0
2018-10-26 14:30:00,210.96,211.34,210.75,211.1,10677.0,187.3807,187.7183,187.1942,187.5051,10677.0
2018-10-26 14:35:00,211.05,211.74,211.04,211.27,7232.0,187.4607,188.0736,187.4518,187.6561,7232.0
2018-10-26 14:40:00,211.39,211.65,210.89,211.07,8415.0,187.7627,187.9936,187.3186,187.4785,8415.0
2018-10-26 14:45:00,211.06,211.16,210.22,210.28,13034.0,187.4696,187.5584,186.7235,186.7768,13034.0
2018-10-26 14:50:00,210.37,210.49,209.96,210.06,11631.0,186.8567,186.9633,186.4925,186.5813,11631.0
2018-10-26 14:55:00,209.95,209.99,209.17,209.44,13427.0,186.4836,186.5192,185.7908,186.0306,13427.0
2018-10-26 15:00:00,209.4,209.4,208.8,209.3,19612.0,185.9951,185.9951,185.4622,185.9063,19612.0
2018-10-26 15:05:00,209.4,209.62,209.17,209.37,13336.0,185.9951,186.1905,185.7908,185.9685,13336.0
2018-10-26 15:10:00,209.4,209.57,208.74,208.96,13238.0,185.9951,186.1461,185.4089,185.6043,13238.0
2018-10-26 15:15:00,209.04,210.1,209.04,210.02,7980.0,185.6753,186.6169,185.6753,186.5458,7980.0
2018-10-26 15:20:00,210.01,210.94,210.01,210.44,9186.0,186.5369,187.363,186.5369,186.9189,9186.0
2018-10-26 15:25:00,210.36,210.77,210.06,210.62,8006.0,186.8478,187.212,186.5813,187.0788,8006.0
2018-10-26 15:30:00,210.45,210.45,209.64,209.76,19209.0,186.9278,186.9278,186.2083,186.3149,19209.0
2018-10-26 15:35:00,209.78,210.99,209.59,210.59,13702.0,186.3326,187.4074,186.1639,187.0521,13702.0
2018-10-26 15:40:00,210.55,210.74,209.88,209.93,16479.0,187.0166,187.1853,186.4215,186.4659,16479.0
2018-10-26 15:45:00,209.87,211.43,209.87,211.06,20031.0,186.4126,187.7982,186.4126,187.4696,20031.0
2018-10-26 15:50:00,211.06,211.85,211.06,211.4,26948.0,187.4696,188.1713,187.4696,187.7716,26948.0
2018-10-26 15:55:00,211.3,211.3,210.07,210.53,55751.0,187.6827,187.6827,186.5902,186.9988,55751.0
2018-10-29 09:30:00,213.56,214.51,213.34,213.69,40237.0,189.6901,190.534,189.4947,189.8056,40237.0
2018-10-29 09:35:00,213.95,214.61,213.63,214.41,7947.0,190.0366,190.6228,189.7523,190.4451,7947.0
2018-10-29 09:40:00,214.27,214.73,214.21,214.41,11883.0,190.3208,190.7294,190.2675,190.4451,11883.0
2018-10-29 09:45:00,214.5,214.84,213.95,213.95,6507.0,190.5251,190.8271,190.0366,190.0366,6507.0
2018-10-29 09:50:00,214.01,214.11,213.31,213.59,12718.0,190.0898,190.1787,189.4681,189.7168,12718.0
2018-10-29 09:55:00,213.5,214.38,213.42,214.1,14808.0,189.6369,190.4185,189.5658,190.1698,14808.0
2018-10-29 10:00:00,214.24,215.65,214.24,215.51,11408.0,190.2941,191.5465,190.2941,191.4222,11408.0
2018-10-29 10:05:00,215.57,215.63,214.97,215.38,8766.0,191.4755,191.5288,190.9425,191.3067,8766.0
2018-10-29 10:10:00,215.3,215.52,215.2,215.37,4504.0,191.2357,191.4311,191.1468,191.2978,4504.0
2018-10-29 10:15:00,215.43,215.61,215.03,215.04,10174.0,191.3511,191.511,190.9958,191.0047,10174.0
2018-10-29 10:20:00,215.2,215.3,214.96,215.08,4059.0,191.1468,191.2357,190.9337,191.0403,4059.0
2018-10-29 10:25:00,215.08,215.32,214.95,215.15,2975.0,191.0403,191.2534,190.9248,191.1024,2975.0
2018-10-29 10:30:00,215.36,215.88,215.33,215.51,21741.0,191.289,191.7508,191.2623,191.4222,21741.0
2018-10-29 10:35:00,215.5,215.51,214.72,215.02,8715.0,191.4133,191.4222,190.7205,190.987,8715.0
2018-10-29 10:40:00,215.01,215.27,214.9,215.19,14808.0,190.9781,191.209,190.8804,191.138,14808.0
2018-10-29 10:45:00,215.21,215.81,215.12,215.2,24182.0,191.1557,191.6887,191.0758,191.1468,24182.0
2018-10-29 10:50:00,215.31,215.8,215.3,215.76,9972.0,191.2445,191.6798,191.2357,191.6442,9972.0
2018-10-29 10:55:00,215.74,215.74,215.21,215.28,6241.0,191.6265,191.6265,191.1557,191.2179,6241.0
2018-10-29 11:00:00,215.35,215.58,215.03,215.4,17941.0,191.2801,191.4844,190.9958,191.3245,17941.0
2018-10-29 11:05:00,215.33,215.73,215.33,215.6,12639.0,191.2623,191.6176,191.2623,191.5021,12639.0
2018-10-29 11:10:00,215.55,215.6,215.18,215.32,13668.0,191.4577,191.5021,191.1291,191.2534,13668.0
2018-10-29 11:15:00,215.4,215.41,214.99,215.12,13434.0,191.3245,191.3334,190.9603,191.0758,13434.0
2018-10-29 11:20:00,215.06,215.21,214.41,214.46,12808.0,191.0225,191.1557,190.4451,190.4895,12808.0
2018-10-29 11:25:00,214.4,214.69,214.33,214.61,4530.0,190.4363,190.6938,190.3741,190.6228,4530.0
2018-10-29 11:30:00,214.76,214.81,214.57,214.63,4631.0,190.756,190.8004,190.5873,190.6405,4631.0
2018-10-29 11:35:00,214.75,214.91,214.44,214.91,4272.0,190.7471,190.8893,190.4718,190.8893,4272.0
2018-10-29 11:40:00,214.86,215.34,214.75,215.32,5309.0,190.8448,191.2712,190.7471,191.2534,5309.0
2018-10-29 11:45:00,215.16,215.24,214.91,214.98,3578.0,191.1113,191.1824,190.8893,190.9514,3578.0
2018-10-29 11:50:00,214.99,215.04,214.46,214.48,2746.0,190.9603,191.0047,190.4895,190.5073,2746.0
2018-10-29 11:55:00,214.44,214.57,213.64,213.66,5855.0,190.4718,190.5873,189.7612,189.779,5855.0
2018-10-29 12:00:00,213.53,214.12,213.53,213.74,8902.0,189.6635,190.1876,189.6635,189.85,8902.0
2018-10-29 12:05:00,213.7,213.82,213.53,213.59,3512.0,189.8145,189.9211,189.6635,189.7168,3512.0
2018-10-29 12:10:00,213.49,213.53,213.34,213.41,3601.0,189.628,189.6635,189.4947,189.5569,3601.0
2018-10-29 12:15:00,213.44,213.78,213.13,213.25,5005.0,189.5836,189.8856,189.3082,189.4148,5005.0
2018-10-29 12:20:00,213.28,213.31,212.77,213.2,7373.0,189.4414,189.4681,188.9884,189.3704,7373.0
2018-10-29 12:25:00,213.14,213.62,213.13,213.62,8574.0,189.3171,189.7434,189.3082,189.7434,8574.0
2018-10-29 12:30:00,213.4,213.71,213.17,213.62,3794.0,189.548,189.8234,189.3437,189.7434,3794.0
2018-10-29 12:35:00,213.63,213.99,213.63,213.86,4426.0,189.7523,190.0721,189.7523,189.9566,4426.0
2018-10-29 12:40:00,213.9,214.45,213.89,214.3,3168.0,189.9921,190.4807,189.9833,190.3474,3168.0
2018-10-29 12:45:00,214.37,214.55,214.06,214.07,3700.0,190.4096,190.5695,190.1343,190.1431,3700.0
2018-10-29 12:50:00,214.09,214.16,213.67,213.81,4711.0,190.1609,190.2231,189.7878,189.9122,4711.0
2018-10-29 12:55:00,213.45,213.72,213.4,213.56,3525.0,189.5924,189.8323,189.548,189.6901,3525.0
2018-10-29 13:00:00,213.55,214.09,213.48,213.78,15250.0,189.6813,190.1609,189.6191,189.8856,15250.0
2018-10-29 13:05:00,213.82,214.25,213.8,214.25,4325.0,189.9211,190.303,189.9033,190.303,4325.0
2018-10-29 13:10:00,214.37,214.39,213.92,214.17,7145.0,190.4096,190.4274,190.0099,190.232,7145.0
2018-10-29 13:15:00,213.99,214.08,213.84,213.91,3028.0,190.0721,190.152,189.9388,190.001,3028.0
2018-10-29 13:20:00,214.06,214.11,213.83,213.88,4092.0,190.1343,190.1787,189.93,189.9744,4092.0
2018-10-29 13:25:00,213.89,213.89,213.51,213.51,2234.0,189.9833,189.9833,189.6457,189.6457,2234.0
2018-10-29 13:30:00,213.57,214.16,213.52,214.02,4600.0,189.699,190.2231,189.6546,190.0987,4600.0
2018-10-29 13:35:00,214.15,214.15,213.47,213.7,6039.0,190.2142,190.2142,189.6102,189.8145,6039.0
2018-10-29 13:40:00,213.68,213.77,213.35,213.73,9631.0,189.7967,189.8767,189.5036,189.8411,9631.0
2018-10-29 13:45:00,213.63,213.95,213.36,213.6,6477.0,189.7523,190.0366,189.5125,189.7257,6477.0
2018-10-29 13:50:00,213.79,214.32,213.79,214.14,3710.0,189.8944,190.3652,189.8944,190.2053,3710.0
2018-10-29 13:55:00,214.05,214.21,213.48,213.6,10334.0,190.1254,190.2675,189.6191,189.7257,10334.0
2018-10-29 14:00:00,213.53,213.63,212.98,213.53,6458.0,189.6635,189.7523,189.175,189.6635,6458.0
2018-10-29 14:05:00,213.48,213.58,213.17,213.35,6126.0,189.6191,189.7079,189.3437,189.5036,6126.0
2018-10-29 14:10:00,213.46,213.46,212.5,212.61,7860.0,189.6013,189.6013,188.7486,188.8463,7860.0
2018-10-29 14:15:00,212.51,212.51,211.32,211.75,50316.0,188.7575,188.7575,187.7005,188.0824,50316.0
2018-10-29 14:20:00,211.8,212.27,211.48,211.7,11942.0,188.1269,188.5443,187.8426,188.038,11942.0
2018-10-29 14:25:00,211.65,212.09,211.54,211.67,8760.0,187.9936,188.3844,187.8959,188.0114,8760.0
2018-10-29 14:30:00,211.52,211.74,211.32,211.39,6831.0,187.8782,188.0736,187.7005,187.7627,6831.0
2018-10-29 14:35:00,211.45,211.72,211.28,211.32,10063.0,187.816,188.0558,187.665,187.7005,10063.0
2018-10-29 14:40:00,211.35,212.08,211.34,211.88,4956.0,187.7272,188.3756,187.7183,188.1979,4956.0
2018-10-29 14:45:00,211.81,212.04,211.44,211.54,8159.0,188.1357,188.34,187.8071,187.8959,8159.0
2018-10-29 14:50:00,211.53,211.53,210.49,210.66,19428.0,187.887,187.887,186.9633,187.1143,19428.0
2018-10-29 14:55:00,210.76,211.56,210.74,211.14,6487.0,187.2031,187.9137,187.1853,187.5406,6487.0
2018-10-29 15:00:00,211.28,211.28,210.61,210.65,6771.0,187.665,187.665,187.0699,187.1054,6771.0
2018-10-29 15:05:00,210.63,210.71,210.13,210.3,18501.0,187.0876,187.1587,186.6435,186.7945,18501.0
2018-10-29 15:10:00,210.42,210.42,209.29,209.51,24678.0,186.9011,186.9011,185.8974,186.0928,24678.0
2018-10-29 15:15:00,209.51,210.19,209.14,210.02,17247.0,186.0928,186.6968,185.7642,186.5458,17247.0
2018-10-29 15:20:00,209.94,210.36,209.3,210.18,12239.0,186.4748,186.8478,185.9063,186.6879,12239.0
2018-10-29 15:25:00,210.22,210.52,210.0,210.11,29122.0,186.7235,186.9899,186.528,186.6258,29122.0
2018-10-29 15:30:00,210.06,210.17,209.38,209.74,16544.0,186.5813,186.679,185.9773,186.2971,16544.0
2018-10-29 15:35:00,209.64,209.7,209.12,209.32,12893.0,186.2083,186.2616,185.7464,185.9241,12893.0
2018-10-29 15:40:00,209.27,209.28,207.9,208.15,23753.0,185.8796,185.8885,184.6628,184.8848,23753.0
2018-10-29 15:45:00,208.25,210.35,208.01,209.98,30829.0,184.9736,186.8389,184.7605,186.5103,30829.0
2018-10-29 15:50:00,210.03,210.76,210.0,210.41,17342.0,186.5547,187.2031,186.528,186.8922,17342.0
2018-10-29 15:55:00,210.53,211.05,210.03,211.03,44742.0,186.9988,187.4607,186.5547,187.4429,44742.0
2018-10-30 09:30:00,211.08,212.04,210.9,211.77,31550.0,187.4873,188.34,187.3275,188.1002,31550.0
2018-10-30 09:35:00,212.13,213.0,212.1,212.98,14858.0,188.42,189.1927,188.3933,189.175,14858.0
2018-10-30 09:40:00,212.7,213.88,212.69,213.34,7378.0,188.9263,189.9744,188.9174,189.4947,7378.0
2018-10-30 09:45:00,213.53,214.48,212.94,214.48,8843.0,189.6635,190.5073,189.1394,190.5073,8843.0
2018-10-30 09:50:00,214.43,215.36,214.42,215.12,36213.0,190.4629,191.289,190.454,191.0758,36213.0
2018-10-30 09:55:00,215.04,216.23,214.97,216.14,12549.0,191.0047,192.0617,190.9425,191.9818,12549.0
2018-10-30 10:00:00,216.03,216.19,215.37,215.61,18820.0,191.8841,192.0262,191.2978,191.511,18820.0
2018-10-30 10:05:00,215.5,215.5,214.76,215.0,10531.0,191.4133,191.4133,190.756,190.9692,10531.0
2018-10-30 10:10:00,215.1,215.17,214.79,215.17,19545.0,191.058,191.1202,190.7827,191.1202,19545.0
2018-10-30 10:15:00,215.36,215.48,214.89,215.12,6840.0,191.289,191.3955,190.8715,191.0758,6840.0
2018-10-30 10:20:00,215.08,215.63,214.81,215.21,7420.0,191.0403,191.5288,190.8004,191.1557,7420.0
2018-10-30 10:25:00,215.17,215.35,214.4,214.59,4840.0,191.1202,191.2801,190.4363,190.605,4840.0
2018-10-30 10:30:00,214.69,214.96,214.2,214.29,6422.0,190.6938,190.9337,190.2586,190.3386,6422.0
2018-10-30 10:35:00,214.1,214.14,213.09,214.09,7794.0,190.1698,190.2053,189.2727,190.1609,7794.0
2018-10-30 10:40:00,213.96,213.99,212.91,212.91,6579.0,190.0454,190.0721,189.1128,189.1128,6579.0
2018-10-30 10:45:00,213.16,214.03,213.05,214.0,9393.0,189.3349,190.1076,189.2371,190.081,9393.0
2018-10-30 10:50:00,214.13,214.21,213.69,213.73,16238.0,190.1964,190.2675,189.8056,189.8411,16238.0
2018-10-30 10:55:00,213.45,213.82,213.15,213.45,12137.0,189.5924,189.9211,189.326,189.5924,12137.0
2018-10-30 11:00:00,213.55,213.57,213.15,213.34,4482.0,189.6813,189.699,189.326,189.4947,4482.0
2018-10-30 11:05:00,213.36,214.06,213.36,213.93,3634.0,189.5125,190.1343,189.5125,190.0188,3634.0
2018-10-30 11:10:00,213.81,213.96,213.3,213.43,5386.0,189.9122,190.0454,189.4592,189.5747,5386.0
2018-10-30 11:15:00,213.27,213.36,212.98,213.22,5060.0,189.4326,189.5125,189.175,189.3881,5060.0
2018-10-30 11:20:00,213.38,213.68,213.12,213.26,5988.0,189.5303,189.7967,189.2993,189.4237,5988.0
2018-10-30 11:25:00,213.23,214.55,213.18,214.52,7325.0,189.397,190.5695,189.3526,190.5428,7325.0
2018-10-30 11:30:00,214.41,214.81,214.24,214.46,7057.0,190.4451,190.8004,190.2941,190.4895,7057.0
2018-10-30 11:35:00,214.57,214.91,214.45,214.77,9919.0,190.5873,190.8893,190.4807,190.7649,9919.0
2018-10-30 11:40:00,214.74,215.14,214.57,214.78,4075.0,190.7383,191.0935,190.5873,190.7738,4075.0
2018-10-30 11:45:00,214.69,215.6,214.55,215.58,4834.0,190.6938,191.5021,190.5695,191.4844,4834.0
2018-10-30 11:50:00,215.61,215.61,214.41,214.41,5947.0,191.511,191.511,190.4451,190.4451,5947.0
2018-10-30 11:55:00,214.38,214.47,213.99,214.09,4759.0,190.4185,190.4984,190.0721,190.1609,4759.0
2018-10-30 12:00:00,214.05,214.41,213.8,214.35,5980.0,190.1254,190.4451,189.9033,190.3918,5980.0
2018-10-30 12:05:00,214.38,214.84,214.3,214.36,5216.0,190.4185,190.8271,190.3474,190.4007,5216.0
2018-10-30 12:10:00,214.47,214.78,214.1,214.34,8051.0,190.4984,190.7738,190.1698,190.383,8051.0
2018-10-30 12:15:00,214.34,214.49,214.02,214.19,6046.0,190.383,190.5162,190.0987,190.2497,6046.0
2018-10-30 12:20:00,214.19,214.19,213.85,214.01,2501.0,190.2497,190.2497,189.9477,190.0898,2501.0
2018-10-30 12:25:00,214.22,214.28,213.96,214.03,3853.0,190.2764,190.3297,190.0454,190.1076,3853.0
2018-10-30 12:30:00,214.09,214.09,213.44,213.58,7728.0,190.1609,190.1609,189.5836,189.7079,7728.0
2018-10-30 12:35:00,213.73,214.16,213.69,214.16,3447.0,189.8411,190.2231,189.8056,190.2231,3447.0
2018-10-30 12:40:00,214.1,214.23,213.78,213.78,3298.0,190.1698,190.2853,189.8856,189.8856,3298.0
2018-10-30 12:45:00,213.91,214.23,213.76,214.18,3182.0,190.001,190.2853,189.8678,190.2408,3182.0
2018-10-30 12:50:00,214.21,214.48,214.09,214.27,12839.0,190.2675,190.5073,190.1609,190.3208,12839.0
2018-10-30 12:55:00,214.25,214.35,213.35,213.43,7914.0,190.303,190.3918,189.5036,189.5747,7914.0
2018-10-30 13:00:00,213.29,213.39,213.11,213.18,5330.0,189.4503,189.5391,189.2904,189.3526,5330.0
2018-10-30 13:05:00,213.28,213.52,213.2,213.38,4577.0,189.4414,189.6546,189.3704,189.5303,4577.0
2018-10-30 13:10:00,213.31,213.39,212.68,212.75,4810.0,189.4681,189.5391,188.9085,188.9707,4810.0
2018-10-30 13:15:00,212.68,213.5,212.68,213.37,4843.0,188.9085,189.6369,188.9085,189.5214,4843.0
2018-10-30 13:20:00,213.32,213.67,213.15,213.39,5216.0,189.477,189.7878,189.326,189.5391,5216.0
2018-10-30 13:25:00,213.26,213.39,212.87,212.87,3252.0,189.4237,189.5391,189.0773,189.0773,3252.0
2018-10-30 13:30:00,212.8,212.95,212.47,212.52,4489.0,189.0151,189.1483,188.722,188.7664,4489.0
2018-10-30 13:35:00,212.52,212.77,212.51,212.65,3401.0,188.7664,188.9884,188.7575,188.8819,3401.0
2018-10-30 13:40:00,212.81,213.61,212.81,213.61,4720.0,189.024,189.7346,189.024,189.7346,4720.0
2018-10-30 13:45:00,213.54,213.86,213.48,213.86,1767.0,189.6724,189.9566,189.6191,189.9566,1767.0
2018-10-30 13:50:00,213.73,213.77,213.39,213.48,3823.0,189.8411,189.8767,189.5391,189.6191,3823.0
2018-10-30 13:55:00,213.57,214.33,213.52,214.25,6141.0,189.699,190.3741,189.6546,190.303,6141.0
2018-10-30 14:00:00,214.35,214.64,213.7,213.88,6940.0,190.3918,190.6494,189.8145,189.9744,6940.0
2018-10-30 14:05:00,213.98,214.0,213.41,213.41,2047.0,190.0632,190.081,189.5569,189.5569,2047.0
2018-10-30 14:10:00,213.45,213.77,213.39,213.71,2600.0,189.5924,189.8767,189.5391,189.8234,2600.0
2018-10-30 14:15:00,213.75,213.88,213.48,213.65,4904.0,189.8589,189.9744,189.6191,189.7701,4904.0
2018-10-30 14:20:00,213.73,214.28,213.61,214.08,3778.0,189.8411,190.3297,189.7346,190.152,3778.0
2018-10-30 14:25:00,213.94,214.39,213.63,213.8,6581.0,190.0277,190.4274,189.7523,189.9033,6581.0
2018-10-30 14:30:00,213.82,214.18,213.47,214.12,5159.0,189.9211,190.2408,189.6102,190.1876,5159.0
2018-10-30 14:35:00,214.15,214.16,213.9,214.06,5406.0,190.2142,190.2231,189.9921,190.1343,5406.0
2018-10-30 14:40:00,213.99,214.28,213.75,214.28,5014.0,190.0721,190.3297,189.8589,190.3297,5014.0
2018-10-30 14:45:00,214.08,214.41,213.99,214.36,4101.0,190.152,190.4451,190.0721,190.4007,4101.0
2018-10-30 14:50:00,214.61,215.35,214.51,214.94,8796.0,190.6228,191.2801,190.534,190.9159,8796.0
2018-10-30 14:55:00,215.01,215.91,214.87,215.72,11464.0,190.9781,191.7775,190.8537,191.6087,11464.0
2018-10-30 15:00:00,215.64,215.7,214.97,215.24,5851.0,191.5377,191.591,190.9425,191.1824,5851.0
2018-10-30 15:05:00,215.23,215.59,215.12,215.49,13434.0,191.1735,191.4932,191.0758,191.4044,13434.0
2018-10-30 15:10:00,215.49,216.22,215.49,215.84,20889.0,191.4044,192.0528,191.4044,191.7153,20889.0
2018-10-30 15:15:00,215.91,216.13,215.62,215.81,20184.0,191.7775,191.9729,191.5199,191.6887,20184.0
2018-10-30 15:20:00,215.74,215.98,215.51,215.73,15788.0,191.6265,191.8397,191.4222,191.6176,15788.0
2018-10-30 15:25:00,215.72,216.25,215.62,215.8,32482.0,191.6087,192.0795,191.5199,191.6798,32482.0
2018-10-30 15:30:00,215.8,216.46,215.76,216.3,14193.0,191.6798,192.266,191.6442,192.1239,14193.0
2018-10-30 15:35:00,216.31,216.32,215.92,215.98,22528.0,192.1328,192.1417,191.7864,191.8397,22528.0
2018-10-30 15:40:00,216.01,216.35,215.93,216.12,13726.0,191.8663,192.1683,191.7952,191.964,13726.0
2018-10-30 15:45:00,216.16,216.33,215.81,216.22,22987.0,191.9995,192.1505,191.6887,192.0528,22987.0
2018-10-30 15:50:00,216.28,217.14,216.28,216.64,22981.0,192.1061,192.87,192.1061,192.4259,22981.0
2018-10-30 15:55:00,216.61,216.86,216.37,216.57,58687.0,192.3992,192.6213,192.1861,192.3637,58687.0
2018-10-31 09:30:00,219.08,220.81,219.08,220.3,52384.0,194.5932,196.1298,194.5932,195.6768,52384.0
2018-10-31 09:35:00,220.16,220.47,219.24,220.16,15409.0,195.5525,195.8278,194.7353,195.5525,15409.0
2018-10-31 09:40:00,220.21,221.09,219.7,220.96,24671.0,195.5969,196.3785,195.1439,196.263,24671.0
2018-10-31 09:45:00,220.84,221.44,220.73,220.73,21511.0,196.1564,196.6894,196.0587,196.0587,21511.0
2018-10-31 09:50:00,220.74,221.63,220.5,221.63,15220.0,196.0676,196.8582,195.8545,196.8582,15220.0
2018-10-31 09:55:00,221.65,221.79,221.05,221.59,17357.0,196.8759,197.0003,196.343,196.8226,17357.0
2018-10-31 10:00:00,221.58,221.94,221.35,221.35,25611.0,196.8137,197.1335,196.6094,196.6094,25611.0
2018-10-31 10:05:00,221.61,221.92,221.02,221.51,16507.0,196.8404,197.1157,196.3163,196.7516,16507.0
2018-10-31 10:10:00,221.59,221.84,221.06,221.67,12295.0,196.8226,197.0447,196.3519,196.8937,12295.0
2018-10-31 10:15:00,221.8,222.12,221.61,222.04,16695.0,197.0091,197.2934,196.8404,197.2223,16695.0
2018-10-31 10:20:00,222.07,222.45,221.48,222.27,13868.0,197.249,197.5865,196.7249,197.4266,13868.0
2018-10-31 10:25:00,222.25,222.38,221.85,222.03,12259.0,197.4089,197.5243,197.0536,197.2134,12259.0
2018-10-31 10:30:00,222.1,222.45,221.89,222.34,11720.0,197.2756,197.5865,197.0891,197.4888,11720.0
2018-10-31 10:35:00,222.34,222.34,221.53,221.71,15931.0,197.4888,197.4888,196.7693,196.9292,15931.0
2018-10-31 10:40:00,221.91,222.09,221.37,221.5,16962.0,197.1069,197.2667,196.6272,196.7427,16962.0
2018-10-31 10:45:00,221.59,221.8,221.21,221.27,28248.0,196.8226,197.0091,196.4851,196.5384,28248.0
2018-10-31 10:50:00,221.17,221.43,220.7,221.24,19868.0,196.4496,196.6805,196.0321,196.5117,19868.0
2018-10-31 10:55:00,221.2,221.81,221.16,221.48,11771.0,196.4762,197.018,196.4407,196.7249,11771.0
2018-10-31 11:00:00,221.51,221.91,221.36,221.54,19339.0,196.7516,197.1069,196.6183,196.7782,19339.0
2018-10-31 11:05:00,221.53,221.81,221.47,221.61,13528.0,196.7693,197.018,196.716,196.8404,13528.0
2018-10-31 11:10:00,221.5,221.87,221.05,221.07,7034.0,196.7427,197.0713,196.343,196.3607,7034.0
2018-10-31 11:15:00,221.07,221.18,220.71,220.88,8306.0,196.3607,196.4584,196.041,196.192,8306.0
2018-10-31 11:20:00,220.96,221.42,220.89,221.32,4946.0,196.263,196.6716,196.2009,196.5828,4946.0
2018-10-31 11:25:00,221.26,221.52,220.97,221.39,6001.0,196.5295,196.7604,196.2719,196.645,6001.0
2018-10-31 11:30:00,221.39,221.48,220.72,220.72,4466.0,196.645,196.7249,196.0499,196.0499,4466.0
2018-10-31 11:35:00,220.72,220.95,220.47,220.93,6892.0,196.0499,196.2542,195.8278,196.2364,6892.0
2018-10-31 11:40:00,220.93,221.03,220.19,220.22,5916.0,196.2364,196.3252,195.5791,195.6057,5916.0
2018-10-31 11:45:00,220.29,220.67,220.29,220.34,7964.0,195.6679,196.0055,195.6679,195.7123,7964.0
2018-10-31 11:50:00,220.41,220.94,220.35,220.81,6463.0,195.7745,196.2453,195.7212,196.1298,6463.0
2018-10-31 11:55:00,220.6,220.64,220.3,220.4,4536.0,195.9433,195.9788,195.6768,195.7656,4536.0
2018-10-31 12:00:00,220.5,220.57,219.58,219.66,8285.0,195.8545,195.9166,195.0373,195.1083,8285.0
2018-10-31 12:05:00,219.68,219.73,219.42,219.63,4257.0,195.1261,195.1705,194.8952,195.0817,4257.0
2018-10-31 12:10:00,219.55,219.87,219.43,219.81,8532.0,195.0106,195.2949,194.904,195.2416,8532.0
2018-10-31 12:15:00,220.01,220.01,219.45,219.87,8803.0,195.4192,195.4192,194.9218,195.2949,8803.0
2018-10-31 12:20:00,219.87,220.12,219.79,220.09,9222.0,195.2949,195.5169,195.2238,195.4903,9222.0
2018-10-31 12:25:00,220.04,220.27,219.88,219.88,5226.0,195.4459,195.6502,195.3037,195.3037,5226.0
2018-10-31 12:30:00,219.92,219.97,219.74,219.9,6103.0,195.3393,195.3837,195.1794,195.3215,6103.0
2018-10-31 12:35:00,219.9,220.17,219.88,220.05,6030.0,195.3215,195.5613,195.3037,195.4547,6030.0
2018-10-31 12:40:00,220.1,220.11,219.65,219.9,7900.0,195.4992,195.508,195.0995,195.3215,7900.0
2018-10-31 12:45:00,219.9,220.07,219.72,220.02,12381.0,195.3215,195.4725,195.1616,195.4281,12381.0
2018-10-31 12:50:00,219.97,220.43,219.88,220.43,9332.0,195.3837,195.7923,195.3037,195.7923,9332.0
2018-10-31 12:55:00,220.39,220.85,220.36,220.65,4903.0,195.7567,196.1653,195.7301,195.9877,4903.0
2018-10-31 13:00:00,220.65,220.67,220.44,220.44,3324.0,195.9877,196.0055,195.8012,195.8012,3324.0
2018-10-31 13:05:00,220.45,220.59,220.34,220.59,5500.0,195.81,195.9344,195.7123,195.9344,5500.0
2018-10-31 13:10:00,220.58,221.21,220.57,220.92,9119.0,195.9255,196.4851,195.9166,196.2275,9119.0
2018-10-31 13:15:00,220.86,221.12,220.75,220.75,7104.0,196.1742,196.4052,196.0765,196.0765,7104.0
2018-10-31 13:20:00,220.71,220.88,220.42,220.71,7839.0,196.041,196.192,195.7834,196.041,7839.0
2018-10-31 13:25:00,220.64,220.72,220.25,220.29,4950.0,195.9788,196.0499,195.6324,195.6679,4950.0
2018-10-31 13:30:00,220.38,220.4,220.09,220.09,4699.0,195.7479,195.7656,195.4903,195.4903,4699.0
2018-10-31 13:35:00,220.11,220.24,219.91,220.12,4729.0,195.508,195.6235,195.3304,195.5169,4729.0
2018-10-31 13:40:00,220.11,220.78,220.03,220.78,5008.0,195.508,196.1032,195.437,196.1032,5008.0
2018-10-31 13:45:00,220.77,220.93,220.54,220.93,3959.0,196.0943,196.2364,195.89,196.2364,3959.0
2018-10-31 13:50:00,220.69,220.92,220.55,220.65,3488.0,196.0232,196.2275,195.8989,195.9877,3488.0
2018-10-31 13:55:00,220.61,220.69,220.36,220.39,3336.0,195.9522,196.0232,195.7301,195.7567,3336.0
2018-10-31 14:00:00,220.34,220.51,220.03,220.45,4332.0,195.7123,195.8633,195.437,195.81,4332.0
2018-10-31 14:05:00,220.49,220.61,220.12,220.34,2575.0,195.8456,195.9522,195.5169,195.7123,2575.0
2018-10-31 14:10:00,220.42,220.6,220.35,220.43,3616.0,195.7834,195.9433,195.7212,195.7923,3616.0
2018-10-31 14:15:00,220.31,220.88,220.24,220.41,8458.0,195.6857,196.192,195.6235,195.7745,8458.0
2018-10-31 14:20:00,220.28,220.77,220.19,220.59,9107.0,195.659,196.0943,195.5791,195.9344,9107.0
2018-10-31 14:25:00,220.53,220.93,220.45,220.78,10675.0,195.8811,196.2364,195.81,196.1032,10675.0
2018-10-31 14:30:00,220.76,221.17,220.68,220.84,14244.0,196.0854,196.4496,196.0143,196.1564,14244.0
2018-10-31 14:35:00,220.89,222.01,220.75,221.89,39659.0,196.2009,197.1957,196.0765,197.0891,39659.0
2018-10-31 14:40:00,221.81,221.99,221.58,221.6,21312.0,197.018,197.1779,196.8137,196.8315,21312.0
2018-10-31 14:45:00,221.6,221.86,221.34,221.34,10709.0,196.8315,197.0624,196.6006,196.6006,10709.0
2018-10-31 14:50:00,221.34,221.47,221.13,221.47,6500.0,196.6006,196.716,196.414,196.716,6500.0
2018-10-31 14:55:00,221.43,221.77,221.15,221.61,11581.0,196.6805,196.9825,196.4318,196.8404,11581.0
2018-10-31 15:00:00,221.56,221.9,221.5,221.69,7478.0,196.796,197.098,196.7427,196.9114,7478.0
2018-10-31 15:05:00,221.73,222.37,221.7,222.3,40107.0,196.947,197.5154,196.9203,197.4533,40107.0
2018-10-31 15:10:00,222.3,222.65,222.1,222.57,29546.0,197.4533,197.7641,197.2756,197.6931,29546.0
2018-10-31 15:15:00,222.52,222.86,222.07,222.07,32406.0,197.6487,197.9507,197.249,197.249,32406.0
2018-10-31 15:20:00,222.09,222.12,221.24,221.79,13202.0,197.2667,197.2934,196.5117,197.0003,13202.0
2018-10-31 15:25:00,221.8,221.8,221.23,221.73,14949.0,197.0091,197.0091,196.5029,196.947,14949.0
2018-10-31 15:30:00,221.67,221.74,221.16,221.24,15489.0,196.8937,196.9559,196.4407,196.5117,15489.0
2018-10-31 15:35:00,221.31,221.47,220.88,220.9,17778.0,196.5739,196.716,196.192,196.2097,17778.0
2018-10-31 15:40:00,220.98,221.33,220.87,220.9,21225.0,196.2808,196.5917,196.1831,196.2097,21225.0
2018-10-31 15:45:00,220.95,221.3,220.5,220.63,36778.0,196.2542,196.565,195.8545,195.9699,36778.0
2018-10-31 15:50:00,220.61,220.87,220.49,220.69,33543.0,195.9522,196.1831,195.8456,196.0232,33543.0
2018-10-31 15:55:00,220.6,220.79,220.08,220.33,64430.0,195.9433,196.112,195.4814,195.7035,64430.0
2018-11-01 09:30:00,221.0,221.74,220.9,220.98,24580.0,196.2986,196.9559,196.2097,196.2808,24580.0
2018-11-01 09:35:00,221.03,221.42,220.58,220.72,11200.0,196.3252,196.6716,195.9255,196.0499,11200.0
2018-11-01 09:40:00,220.62,220.99,220.3,220.96,8489.0,195.961,196.2897,195.6768,196.263,8489.0
2018-11-01 09:45:00,220.91,220.97,219.85,220.06,13877.0,196.2186,196.2719,195.2771,195.4636,13877.0
2018-11-01 09:50:00,219.81,220.15,219.64,219.99,19324.0,195.2416,195.5436,195.0906,195.4015,19324.0
2018-11-01 09:55:00,219.89,220.03,219.5,219.75,8052.0,195.3126,195.437,194.9662,195.1883,8052.0
2018-11-01 10:00:00,219.6,219.64,219.08,219.1,14889.0,195.055,195.0906,194.5932,194.6109,14889.0
2018-11-01 10:05:00,219.2,219.45,218.35,219.4,24084.0,194.6998,194.9218,193.9448,194.8774,24084.0
2018-11-01 10:10:00,219.64,220.43,219.64,220.04,32156.0,195.0906,195.7923,195.0906,195.4459,32156.0
2018-11-01 10:15:00,219.93,220.49,219.82,220.01,7877.0,195.3482,195.8456,195.2505,195.4192,7877.0
2018-11-01 10:20:00,220.03,221.31,219.88,221.27,26100.0,195.437,196.5739,195.3037,196.5384,26100.0
2018-11-01 10:25:00,221.19,221.76,221.07,221.47,12742.0,196.4673,196.9736,196.3607,196.716,12742.0
2018-11-01 10:30:00,221.62,222.47,221.53,222.18,18981.0,196.8493,197.6043,196.7693,197.3467,18981.0
2018-11-01 10:35:00,222.06,223.27,222.06,222.47,28956.0,197.2401,198.3148,197.2401,197.6043,28956.0
2018-11-01 10:40:00,222.48,222.48,221.73,222.06,5795.0,197.6131,197.6131,196.947,197.2401,5795.0
2018-11-01 10:45:00,222.15,222.8,222.15,222.78,5400.0,197.32,197.8974,197.32,197.8796,5400.0
2018-11-01 10:50:00,222.88,223.11,222.64,222.71,10982.0,197.9684,198.1727,197.7553,197.8174,10982.0
2018-11-01 10:55:00,222.65,223.19,222.61,222.88,7657.0,197.7641,198.2438,197.7286,197.9684,7657.0
2018-11-01 11:00:00,222.98,222.99,222.25,222.49,9988.0,198.0573,198.0661,197.4089,197.622,9988.0
2018-11-01 11:05:00,222.6,222.92,222.09,222.37,10361.0,197.7197,198.004,197.2667,197.5154,10361.0
2018-11-01 11:10:00,222.42,222.94,222.34,222.66,8416.0,197.5599,198.0217,197.4888,197.773,8416.0
2018-11-01 11:15:00,222.65,222.78,222.21,222.78,9618.0,197.7641,197.8796,197.3733,197.8796,9618.0
2018-11-01 11:20:00,222.72,223.02,222.53,223.0,9556.0,197.8263,198.0928,197.6576,198.075,9556.0
2018-11-01 11:25:00,222.99,223.33,222.9,223.12,5452.0,198.0661,198.3681,197.9862,198.1816,5452.0
2018-11-01 11:30:00,223.18,223.27,222.76,222.9,8288.0,198.2349,198.3148,197.8618,197.9862,8288.0
2018-11-01 11:35:00,222.84,223.06,222.65,222.93,5584.0,197.9329,198.1283,197.7641,198.0128,5584.0
2018-11-01 11:40:00,222.94,223.5,222.89,223.44,7285.0,198.0217,198.5191,197.9773,198.4658,7285.0
2018-11-01 11:45:00,223.5,223.94,223.25,223.86,16272.0,198.5191,198.91,198.2971,198.8389,16272.0
2018-11-01 11:50:00,223.93,224.33,223.79,223.93,18613.0,198.9011,199.2564,198.7767,198.9011,18613.0
2018-11-01 11:55:00,224.01,224.02,222.97,222.97,6908.0,198.9721,198.981,198.0484,198.0484,6908.0
2018-11-01 12:00:00,223.08,223.11,222.82,223.08,6438.0,198.1461,198.1727,197.9151,198.1461,6438.0
2018-11-01 12:05:00,222.98,223.59,222.8,223.58,8028.0,198.0573,198.5991,197.8974,198.5902,8028.0
2018-11-01 12:10:00,223.52,223.74,223.36,223.63,9346.0,198.5369,198.7323,198.3948,198.6346,9346.0
2018-11-01 12:15:00,223.52,223.52,222.89,223.11,8507.0,198.5369,198.5369,197.9773,198.1727,8507.0
2018-11-01 12:20:00,223.11,223.17,222.9,223.03,3880.0,198.1727,198.226,197.9862,198.1017,3880.0
2018-11-01 12:25:00,223.0,223.13,222.69,223.13,11296.0,198.075,198.1905,197.7997,198.1905,11296.0
2018-11-01 12:30:00,223.16,223.48,222.75,222.86,5991.0,198.2171,198.5014,197.853,197.9507,5991.0
2018-11-01 12:35:00,222.86,222.98,222.51,222.83,4767.0,197.9507,198.0573,197.6398,197.924,4767.0
2018-11-01 12:40:00,222.89,223.18,222.89,223.17,5412.0,197.9773,198.2349,197.9773,198.226,5412.0
2018-11-01 12:45:00,223.11,223.12,222.59,222.74,6016.0,198.1727,198.1816,197.7108,197.8441,6016.0
2018-11-01 12:50:00,222.87,223.11,222.79,223.05,4652.0,197.9596,198.1727,197.8885,198.1194,4652.0
2018-11-01 12:55:00,222.95,223.22,222.75,223.15,8593.0,198.0306,198.2704,197.853,198.2083,8593.0
2018-11-01 13:00:00,223.22,223.3,223.0,223.3,5600.0,198.2704,198.3415,198.075,198.3415,5600.0
2018-11-01 13:05:00,223.29,223.56,222.81,222.97,8612.0,198.3326,198.5724,197.9063,198.0484,8612.0
2018-11-01 13:10:00,222.87,223.49,222.84,223.4,10165.0,197.9596,198.5103,197.9329,198.4303,10165.0
2018-11-01 13:15:00,223.3,223.52,223.28,223.31,3068.0,198.3415,198.5369,198.3237,198.3504,3068.0
2018-11-01 13:20:00,223.27,223.31,223.1,223.18,4767.0,198.3148,198.3504,198.1638,198.2349,4767.0
2018-11-01 13:25:00,223.21,223.52,223.18,223.52,5700.0,198.2616,198.5369,198.2349,198.5369,5700.0
2018-11-01 13:30:00,223.55,223.55,223.17,223.17,4879.0,198.5635,198.5635,198.226,198.226,4879.0
2018-11-01 13:35:00,223.22,223.3,223.06,223.28,10915.0,198.2704,198.3415,198.1283,198.3237,10915.0
2018-11-01 13:40:00,223.25,223.54,223.22,223.41,4517.0,198.2971,198.5547,198.2704,198.4392,4517.0
2018-11-01 13:45:00,223.49,223.74,223.02,223.1,13985.0,198.5103,198.7323,198.0928,198.1638,13985.0
2018-11-01 13:50:00,223.05,223.46,222.93,223.32,5325.0,198.1194,198.4836,198.0128,198.3593,5325.0
2018-11-01 13:55:00,223.33,223.58,223.09,223.39,9666.0,198.3681,198.5902,198.155,198.4214,9666.0
2018-11-01 14:00:00,223.4,223.5,223.11,223.4,9198.0,198.4303,198.5191,198.1727,198.4303,9198.0
2018-11-01 14:05:00,223.31,223.39,222.76,222.77,19034.0,198.3504,198.4214,197.8618,197.8707,19034.0
2018-11-01 14:10:00,222.84,223.4,222.84,223.37,9325.0,197.9329,198.4303,197.9329,198.4037,9325.0
2018-11-01 14:15:00,223.41,224.0,223.34,223.84,9741.0,198.4392,198.9633,198.377,198.8211,9741.0
2018-11-01 14:20:00,223.86,224.12,223.79,224.06,5925.0,198.8389,199.0698,198.7767,199.0165,5925.0
2018-11-01 14:25:00,224.0,224.1,223.67,223.82,7647.0,198.9633,199.0521,198.6701,198.8034,7647.0
2018-11-01 14:30:00,223.89,223.98,223.53,223.7,5600.0,198.8655,198.9455,198.5458,198.6968,5600.0
2018-11-01 14:35:00,223.7,223.91,223.59,223.82,8207.0,198.6968,198.8833,198.5991,198.8034,8207.0
2018-11-01 14:40:00,223.71,223.83,223.59,223.83,4762.0,198.7057,198.8123,198.5991,198.8123,4762.0
2018-11-01 14:45:00,223.83,224.21,223.82,224.17,10949.0,198.8123,199.1498,198.8034,199.1143,10949.0
2018-11-01 14:50:00,224.17,224.25,224.0,224.1,6752.0,199.1143,199.1853,198.9633,199.0521,6752.0
2018-11-01 14:55:00,224.1,224.33,224.06,224.22,9724.0,199.0521,199.2564,199.0165,199.1587,9724.0
2018-11-01 15:00:00,224.19,224.22,223.99,224.12,8732.0,199.132,199.1587,198.9544,199.0698,8732.0
2018-11-01 15:05:00,224.15,224.26,223.96,224.21,11312.0,199.0965,199.1942,198.9277,199.1498,11312.0
2018-11-01 15:10:00,224.19,224.34,224.06,224.11,9115.0,199.132,199.2653,199.0165,199.061,9115.0
2018-11-01 15:15:00,224.07,224.19,223.91,224.19,10248.0,199.0254,199.132,198.8833,199.132,10248.0
2018-11-01 15:20:00,224.13,224.47,223.97,224.33,16460.0,199.0787,199.3807,198.9366,199.2564,16460.0
2018-11-01 15:25:00,224.32,224.84,224.23,224.84,21357.0,199.2475,199.7094,199.1675,199.7094,21357.0
2018-11-01 15:30:00,224.79,224.85,224.59,224.82,21067.0,199.665,199.7182,199.4873,199.6916,21067.0
2018-11-01 15:35:00,224.82,224.86,224.66,224.84,15221.0,199.6916,199.7271,199.5495,199.7094,15221.0
2018-11-01 15:40:00,224.85,225.13,224.65,225.07,22626.0,199.7182,199.967,199.5406,199.9137,22626.0
2018-11-01 15:45:00,225.01,225.05,224.46,224.64,23606.0,199.8604,199.8959,199.3718,199.5317,23606.0
2018-11-01 15:50:00,224.61,224.77,224.4,224.53,18661.0,199.5051,199.6472,199.3185,199.434,18661.0
2018-11-01 15:55:00,224.56,224.7,224.01,224.04,75862.0,199.4607,199.585,198.9721,198.9988,75862.0
2018-11-02 09:30:00,226.67,227.65,225.95,226.15,36265.0,201.3348,202.2053,200.6953,200.8729,36265.0
2018-11-02 09:35:00,226.06,227.15,226.02,226.65,22183.0,200.793,201.7612,200.7575,201.3171,22183.0
2018-11-02 09:40:00,226.52,227.0,226.49,226.83,11820.0,201.2016,201.6279,201.1749,201.4769,11820.0
2018-11-02 09:45:00,226.81,227.5,226.69,226.83,32643.0,201.4592,202.0721,201.3526,201.4769,32643.0
2018-11-02 09:50:00,226.8,226.8,225.53,226.28,23205.0,201.4503,201.4503,200.3222,200.9884,23205.0
2018-11-02 09:55:00,226.29,226.68,225.85,226.51,20166.0,200.9973,201.3437,200.6065,201.1927,20166.0
2018-11-02 10:00:00,226.62,226.63,225.71,225.71,24120.0,201.2904,201.2993,200.4821,200.4821,24120.0
2018-11-02 10:05:00,225.78,225.78,225.13,225.13,5478.0,200.5443,200.5443,199.967,199.967,5478.0
2018-11-02 10:10:00,225.1,225.43,224.63,224.86,16744.0,199.9403,200.2334,199.5228,199.7271,16744.0
2018-11-02 10:15:00,224.78,225.26,224.7,224.88,11966.0,199.6561,200.0824,199.585,199.7449,11966.0
2018-11-02 10:20:00,225.0,225.0,224.05,224.22,11685.0,199.8515,199.8515,199.0077,199.1587,11685.0
2018-11-02 10:25:00,224.14,224.24,223.34,223.34,44385.0,199.0876,199.1764,198.377,198.377,44385.0
2018-11-02 10:30:00,223.3,223.39,222.5,222.71,19494.0,198.3415,198.4214,197.6309,197.8174,19494.0
2018-11-02 10:35:00,222.56,223.24,222.56,222.78,14999.0,197.6842,198.2882,197.6842,197.8796,14999.0
2018-11-02 10:40:00,222.78,223.11,221.8,222.89,27087.0,197.8796,198.1727,197.0091,197.9773,27087.0
2018-11-02 10:45:00,222.94,223.94,222.87,222.96,16859.0,198.0217,198.91,197.9596,198.0395,16859.0
2018-11-02 10:50:00,223.11,223.58,222.98,223.58,14698.0,198.1727,198.5902,198.0573,198.5902,14698.0
2018-11-02 10:55:00,223.61,223.93,222.98,223.17,16513.0,198.6168,198.9011,198.0573,198.226,16513.0
2018-11-02 11:00:00,223.23,223.23,222.16,222.16,5204.0,198.2793,198.2793,197.3289,197.3289,5204.0
2018-11-02 11:05:00,222.28,222.78,221.93,222.78,12947.0,197.4355,197.8796,197.1246,197.8796,12947.0
2018-11-02 11:10:00,222.88,223.25,222.7,222.73,23800.0,197.9684,198.2971,197.8086,197.8352,23800.0
2018-11-02 11:15:00,222.72,223.07,222.67,222.93,14375.0,197.8263,198.1372,197.7819,198.0128,14375.0
2018-11-02 11:20:00,222.81,223.15,222.21,223.15,20595.0,197.9063,198.2083,197.3733,198.2083,20595.0
2018-11-02 11:25:00,223.12,223.37,222.63,223.05,14460.0,198.1816,198.4037,197.7464,198.1194,14460.0
2018-11-02 11:30:00,222.92,223.81,222.86,223.54,12251.0,198.004,198.7945,197.9507,198.5547,12251.0
2018-11-02 11:35:00,223.62,223.77,223.19,223.61,8644.0,198.6257,198.759,198.2438,198.6168,8644.0
2018-11-02 11:40:00,223.64,223.81,223.32,223.43,8637.0,198.6435,198.7945,198.3593,198.457,8637.0
2018-11-02 11:45:00,223.21,223.46,222.95,223.43,5270.0,198.2616,198.4836,198.0306,198.457,5270.0
2018-11-02 11:50:00,223.45,223.82,223.15,223.34,14542.0,198.4747,198.8034,198.2083,198.377,14542.0
2018-11-02 11:55:00,223.34,223.81,223.17,223.81,8999.0,198.377,198.7945,198.226,198.7945,8999.0
2018-11-02 12:00:00,223.76,224.1,223.57,223.77,6712.0,198.7501,199.0521,198.5813,198.759,6712.0
2018-11-02 12:05:00,223.81,224.09,223.65,223.65,18682.0,198.7945,199.0432,198.6524,198.6524,18682.0
2018-11-02 12:10:00,223.74,223.74,223.22,223.23,10222.0,198.7323,198.7323,198.2704,198.2793,10222.0
2018-11-02 12:15:00,223.24,223.5,223.0,223.5,22140.0,198.2882,198.5191,198.075,198.5191,22140.0
2018-11-02 12:20:00,223.55,223.62,223.28,223.52,4780.0,198.5635,198.6257,198.3237,198.5369,4780.0
2018-11-02 12:25:00,223.48,223.87,223.37,223.78,7072.0,198.5014,198.8478,198.4037,198.7678,7072.0
2018-11-02 12:30:00,223.76,223.77,222.82,222.82,14709.0,198.7501,198.759,197.9151,197.9151,14709.0
2018-11-02 12:35:00,222.86,223.04,222.32,222.5,7941.0,197.9507,198.1106,197.471,197.6309,7941.0
2018-11-02 12:40:00,222.5,222.81,222.47,222.65,6616.0,197.6309,197.9063,197.6043,197.7641,6616.0
2018-11-02 12:45:00,222.59,222.73,222.42,222.57,6502.0,197.7108,197.8352,197.5599,197.6931,6502.0
2018-11-02 12:50:00,222.73,222.78,221.8,222.01,9744.0,197.8352,197.8796,197.0091,197.1957,9744.0
2018-11-02 12:55:00,221.77,221.83,221.25,221.48,14587.0,196.9825,197.0358,196.5206,196.7249,14587.0
2018-11-02 13:00:00,221.43,221.49,221.07,221.24,10403.0,196.6805,196.7338,196.3607,196.5117,10403.0
2018-11-02 13:05:00,221.22,221.68,221.03,221.56,9040.0,196.494,196.9026,196.3252,196.796,9040.0
2018-11-02 13:10:00,221.42,222.3,221.42,222.3,4393.0,196.6716,197.4533,196.6716,197.4533,4393.0
2018-11-02 13:15:00,222.3,222.31,221.88,222.07,1686.0,197.4533,197.4621,197.0802,197.249,1686.0
2018-11-02 13:20:00,222.23,222.23,221.64,221.87,6402.0,197.3911,197.3911,196.867,197.0713,6402.0
2018-11-02 13:25:00,221.84,221.91,221.44,221.79,2413.0,197.0447,197.1069,196.6894,197.0003,2413.0
2018-11-02 13:30:00,221.68,221.78,221.42,221.46,4884.0,196.9026,196.9914,196.6716,196.7072,4884.0
2018-11-02 13:35:00,221.6,221.6,221.2,221.45,5162.0,196.8315,196.8315,196.4762,196.6983,5162.0
2018-11-02 13:40:00,221.4,222.07,221.26,222.01,5538.0,196.6539,197.249,196.5295,197.1957,5538.0
2018-11-02 13:45:00,221.89,222.08,221.8,221.91,2412.0,197.0891,197.2579,197.0091,197.1069,2412.0
2018-11-02 13:50:00,221.76,221.95,221.32,221.61,4950.0,196.9736,197.1424,196.5828,196.8404,4950.0
2018-11-02 13:55:00,221.41,221.41,221.14,221.35,5293.0,196.6627,196.6627,196.4229,196.6094,5293.0
2018-11-02 14:00:00,221.32,221.32,220.8,220.81,11153.0,196.5828,196.5828,196.1209,196.1298,11153.0
2018-11-02 14:05:00,220.81,220.93,220.45,220.77,12523.0,196.1298,196.2364,195.81,196.0943,12523.0
2018-11-02 14:10:00,220.65,220.93,220.51,220.51,3839.0,195.9877,196.2364,195.8633,195.8633,3839.0
2018-11-02 14:15:00,220.56,221.32,220.55,221.32,5058.0,195.9077,196.5828,195.8989,196.5828,5058.0
2018-11-02 14:20:00,221.37,221.38,220.9,220.95,3984.0,196.6272,196.6361,196.2097,196.2542,3984.0
2018-11-02 14:25:00,220.93,223.62,220.79,223.39,34714.0,196.2364,198.6257,196.112,198.4214,34714.0
2018-11-02 14:30:00,223.14,223.24,222.16,222.41,18272.0,198.1994,198.2882,197.3289,197.551,18272.0
2018-11-02 14:35:00,222.37,222.46,221.75,221.75,8478.0,197.5154,197.5954,196.9647,196.9647,8478.0
2018-11-02 14:40:00,221.76,222.42,221.76,222.27,12707.0,196.9736,197.5599,196.9736,197.4266,12707.0
2018-11-02 14:45:00,222.18,222.45,222.1,222.39,4183.0,197.3467,197.5865,197.2756,197.5332,4183.0
2018-11-02 14:50:00,222.43,222.54,222.31,222.39,6064.0,197.5687,197.6664,197.4621,197.5332,6064.0
2018-11-02 14:55:00,222.36,222.36,221.85,221.91,13255.0,197.5066,197.5066,197.0536,197.1069,13255.0
2018-11-02 15:00:00,222.05,222.18,221.26,221.69,21524.0,197.2312,197.3467,196.5295,196.9114,21524.0
2018-11-02 15:05:00,221.69,222.17,221.69,221.98,11471.0,196.9114,197.3378,196.9114,197.169,11471.0
2018-11-02 15:10:00,221.98,222.58,221.94,222.42,18222.0,197.169,197.702,197.1335,197.5599,18222.0
2018-11-02 15:15:00,222.47,222.53,221.95,221.96,18456.0,197.6043,197.6576,197.1424,197.1513,18456.0
2018-11-02 15:20:00,222.04,222.32,221.95,222.3,20412.0,197.2223,197.471,197.1424,197.4533,20412.0
2018-11-02 15:25:00,222.4,222.47,221.89,222.2,23040.0,197.5421,197.6043,197.0891,197.3644,23040.0
2018-11-02 15:30:00,222.18,222.18,221.77,221.88,26954.0,197.3467,197.3467,196.9825,197.0802,26954.0
2018-11-02 15:35:00,221.84,222.05,221.57,221.97,15508.0,197.0447,197.2312,196.8049,197.1601,15508.0
2018-11-02 15:40:00,222.03,222.44,221.97,222.06,22623.0,197.2134,197.5776,197.1601,197.2401,22623.0
2018-11-02 15:45:00,222.06,222.31,221.78,222.07,32498.0,197.2401,197.4621,196.9914,197.249,32498.0
2018-11-02 15:50:00,222.07,222.23,221.96,221.97,32832.0,197.249,197.3911,197.1513,197.1601,32832.0
2018-11-02 15:55:00,222.04,222.14,221.37,221.69,58199.0,197.2223,197.3111,196.6272,196.9114,58199.0
2018-11-05 09:30:00,222.1,222.44,221.61,222.25,28863.0,197.2756,197.5776,196.8404,197.4089,28863.0
2018-11-05 09:35:00,221.84,223.85,221.58,223.66,15826.0,197.0447,198.83,196.8137,198.6613,15826.0
2018-11-05 09:40:00,223.53,223.53,222.49,222.49,9674.0,198.5458,198.5458,197.622,197.622,9674.0
2018-11-05 09:45:00,222.54,223.57,222.54,223.4,8718.0,197.6664,198.5813,197.6664,198.4303,8718.0
2018-11-05 09:50:00,223.45,223.95,223.41,223.53,14550.0,198.4747,198.9188,198.4392,198.5458,14550.0
2018-11-05 09:55:00,223.49,223.79,223.35,223.54,10765.0,198.5103,198.7767,198.3859,198.5547,10765.0
2018-11-05 10:00:00,223.62,223.73,222.82,223.04,8386.0,198.6257,198.7234,197.9151,198.1106,8386.0
2018-11-05 10:05:00,222.96,223.07,222.09,222.09,4374.0,198.0395,198.1372,197.2667,197.2667,4374.0
2018-11-05 10:10:00,222.04,222.77,221.71,222.58,8718.0,197.2223,197.8707,196.9292,197.702,8718.0
2018-11-05 10:15:00,222.45,222.6,222.31,222.33,3325.0,197.5865,197.7197,197.4621,197.4799,3325.0
2018-11-05 10:20:00,222.28,222.28,221.77,221.92,5518.0,197.4355,197.4355,196.9825,197.1157,5518.0
2018-11-05 10:25:00,222.03,222.63,221.92,222.31,6756.0,197.2134,197.7464,197.1157,197.4621,6756.0
2018-11-05 10:30:00,222.39,223.08,222.37,222.47,2610.0,197.5332,198.1461,197.5154,197.6043,2610.0
2018-11-05 10:35:00,222.44,222.75,222.38,222.56,4077.0,197.5776,197.853,197.5243,197.6842,4077.0
2018-11-05 10:40:00,222.47,223.11,222.43,223.0,5636.0,197.6043,198.1727,197.5687,198.075,5636.0
2018-11-05 10:45:00,222.88,222.88,222.58,222.81,1791.0,197.9684,197.9684,197.702,197.9063,1791.0
2018-11-05 10:50:00,222.87,223.56,222.85,223.55,7702.0,197.9596,198.5724,197.9418,198.5635,7702.0
2018-11-05 10:55:00,223.5,223.98,223.47,223.91,5580.0,198.5191,198.9455,198.4925,198.8833,5580.0
2018-11-05 11:00:00,223.9,224.1,223.72,224.03,5780.0,198.8744,199.0521,198.7145,198.9899,5780.0
2018-11-05 11:05:00,224.05,224.05,223.21,223.21,8031.0,199.0077,199.0077,198.2616,198.2616,8031.0
2018-11-05 11:10:00,223.3,223.5,223.09,223.34,5206.0,198.3415,198.5191,198.155,198.377,5206.0
2018-11-05 11:15:00,223.17,223.54,223.05,223.43,4561.0,198.226,198.5547,198.1194,198.457,4561.0
2018-11-05 11:20:00,223.53,223.53,223.08,223.17,2731.0,198.5458,198.5458,198.1461,198.226,2731.0
2018-11-05 11:25:00,223.15,223.34,222.95,223.15,2895.0,198.2083,198.377,198.0306,198.2083,2895.0
2018-11-05 11:30:00,222.95,222.95,222.75,222.86,2500.0,198.0306,198.0306,197.853,197.9507,2500.0
2018-11-05 11:35:00,222.87,222.97,222.82,222.83,1590.0,197.9596,198.0484,197.9151,197.924,1590.0
2018-11-05 11:40:00,222.8,222.95,222.48,222.59,3474.0,197.8974,198.0306,197.6131,197.7108,3474.0
2018-11-05 11:45:00,222.55,222.8,222.48,222.73,4600.0,197.6753,197.8974,197.6131,197.8352,4600.0
2018-11-05 11:50:00,222.72,223.49,222.72,223.46,10476.0,197.8263,198.5103,197.8263,198.4836,10476.0
2018-11-05 11:55:00,223.51,223.89,223.48,223.81,6852.0,198.528,198.8655,198.5014,198.7945,6852.0
2018-11-05 12:00:00,223.79,223.88,223.67,223.76,3165.0,198.7767,198.8567,198.6701,198.7501,3165.0
2018-11-05 12:05:00,223.6,223.6,223.27,223.27,2532.0,198.608,198.608,198.3148,198.3148,2532.0
2018-11-05 12:10:00,223.14,223.56,223.14,223.47,4493.0,198.1994,198.5724,198.1994,198.4925,4493.0
2018-11-05 12:15:00,223.4,223.4,222.95,223.11,3513.0,198.4303,198.4303,198.0306,198.1727,3513.0
2018-11-05 12:20:00,223.12,223.21,222.84,223.14,3441.0,198.1816,198.2616,197.9329,198.1994,3441.0
2018-11-05 12:25:00,223.13,223.14,222.83,223.06,4634.0,198.1905,198.1994,197.924,198.1283,4634.0
2018-11-05 12:30:00,223.13,223.13,222.72,222.72,909.0,198.1905,198.1905,197.8263,197.8263,909.0
2018-11-05 12:35:00,222.76,222.78,222.5,222.66,3511.0,197.8618,197.8796,197.6309,197.773,3511.0
2018-11-05 12:40:00,222.61,222.77,222.61,222.77,3794.0,197.7286,197.8707,197.7286,197.8707,3794.0
2018-11-05 12:45:00,222.75,222.75,222.26,222.42,4543.0,197.853,197.853,197.4177,197.5599,4543.0
2018-11-05 12:50:00,222.33,222.57,222.24,222.25,5670.0,197.4799,197.6931,197.4,197.4089,5670.0
2018-11-05 12:55:00,222.27,222.59,222.21,222.35,4235.0,197.4266,197.7108,197.3733,197.4977,4235.0
2018-11-05 13:00:00,222.32,222.65,222.22,222.65,3861.0,197.471,197.7641,197.3822,197.7641,3861.0
2018-11-05 13:05:00,222.51,222.51,222.17,222.38,4400.0,197.6398,197.6398,197.3378,197.5243,4400.0
2018-11-05 13:10:00,222.49,222.49,222.2,222.4,3536.0,197.622,197.622,197.3644,197.5421,3536.0
2018-11-05 13:15:00,222.47,222.52,222.22,222.46,3748.0,197.6043,197.6487,197.3822,197.5954,3748.0
2018-11-05 13:20:00,222.54,222.54,222.19,222.26,3197.0,197.6664,197.6664,197.3556,197.4177,3197.0
2018-11-05 13:25:00,222.27,222.33,222.18,222.19,2580.0,197.4266,197.4799,197.3467,197.3556,2580.0
2018-11-05 13:30:00,222.23,222.35,221.98,222.15,9915.0,197.3911,197.4977,197.169,197.32,9915.0
2018-11-05 13:35:00,222.17,222.67,222.15,222.67,12043.0,197.3378,197.7819,197.32,197.7819,12043.0
2018-11-05 13:40:00,222.58,222.99,222.58,222.91,6371.0,197.702,198.0661,197.702,197.9951,6371.0
2018-11-05 13:45:00,222.95,223.09,222.81,222.97,3468.0,198.0306,198.155,197.9063,198.0484,3468.0
2018-11-05 13:50:00,223.0,223.27,222.91,223.23,4200.0,198.075,198.3148,197.9951,198.2793,4200.0
2018-11-05 13:55:00,223.24,223.44,223.16,223.3,8122.0,198.2882,198.4658,198.2171,198.3415,8122.0
2018-11-05 14:00:00,223.34,223.37,222.8,222.81,3040.0,198.377,198.4037,197.8974,197.9063,3040.0
2018-11-05 14:05:00,222.85,222.85,222.66,222.85,4871.0,197.9418,197.9418,197.773,197.9418,4871.0
2018-11-05 14:10:00,222.85,222.97,222.46,222.55,10045.0,197.9418,198.0484,197.5954,197.6753,10045.0
2018-11-05 14:15:00,222.55,223.51,222.32,223.33,23992.0,197.6753,198.528,197.471,198.3681,23992.0
2018-11-05 14:20:00,223.28,223.67,223.27,223.27,5023.0,198.3237,198.6701,198.3148,198.3148,5023.0
2018-11-05 14:25:00,223.4,223.4,223.18,223.33,3760.0,198.4303,198.4303,198.2349,198.3681,3760.0
2018-11-05 14:30:00,223.23,223.23,222.96,223.05,10647.0,198.2793,198.2793,198.0395,198.1194,10647.0
2018-11-05 14:35:00,223.04,223.12,222.92,222.98,5318.0,198.1106,198.1816,198.004,198.0573,5318.0
2018-11-05 14:40:00,223.01,223.21,222.88,223.21,6685.0,198.0839,198.2616,197.9684,198.2616,6685.0
2018-11-05 14:45:00,223.24,223.59,223.24,223.42,6868.0,198.2882,198.5991,198.2882,198.4481,6868.0
2018-11-05 14:50:00,223.4,223.54,223.3,223.43,4187.0,198.4303,198.5547,198.3415,198.457,4187.0
2018-11-05 14:55:00,223.48,223.51,223.32,223.38,3930.0,198.5014,198.528,198.3593,198.4126,3930.0
2018-11-05 15:00:00,223.39,223.4,223.22,223.33,5142.0,198.4214,198.4303,198.2704,198.3681,5142.0
2018-11-05 15:05:00,223.28,223.6,223.26,223.35,5467.0,198.3237,198.608,198.306,198.3859,5467.0
2018-11-05 15:10:00,223.41,223.85,223.41,223.53,6883.0,198.4392,198.83,198.4392,198.5458,6883.0
2018-11-05 15:15:00,223.51,223.51,223.08,223.21,3952.0,198.528,198.528,198.1461,198.2616,3952.0
2018-11-05 15:20:00,223.26,223.26,222.69,222.74,5101.0,198.306,198.306,197.7997,197.8441,5101.0
2018-11-05 15:25:00,222.68,222.9,222.44,222.75,10632.0,197.7908,197.9862,197.5776,197.853,10632.0
2018-11-05 15:30:00,222.75,222.79,222.45,222.69,9117.0,197.853,197.8885,197.5865,197.7997,9117.0
2018-11-05 15:35:00,222.66,222.85,222.61,222.61,8897.0,197.773,197.9418,197.7286,197.7286,8897.0
2018-11-05 15:40:00,222.65,222.82,222.63,222.82,7953.0,197.7641,197.9151,197.7464,197.9151,7953.0
2018-11-05 15:45:00,222.82,222.89,222.61,222.82,14271.0,197.9151,197.9773,197.7286,197.9151,14271.0
2018-11-05 15:50:00,222.85,222.85,222.59,222.69,14221.0,197.9418,197.9418,197.7108,197.7997,14221.0
2018-11-05 15:55:00,222.74,222.97,222.46,222.64,62826.0,197.8441,198.0484,197.5954,197.7553,62826.0
2018-11-06 09:30:00,222.54,223.51,221.92,222.89,25264.0,197.6664,198.528,197.1157,197.9773,25264.0
2018-11-06 09:35:00,222.92,224.01,222.9,223.78,9640.0,198.004,198.9721,197.9862,198.7678,9640.0
2018-11-06 09:40:00,223.95,223.99,223.39,223.74,19481.0,198.9188,198.9544,198.4214,198.7323,19481.0
2018-11-06 09:45:00,223.74,224.07,223.6,224.07,7394.0,198.7323,199.0254,198.608,199.0254,7394.0
2018-11-06 09:50:00,223.93,224.3,223.46,224.11,6399.0,198.9011,199.2297,198.4836,199.061,6399.0
2018-11-06 09:55:00,224.06,224.07,222.85,222.9,2587.0,199.0165,199.0254,197.9418,197.9862,2587.0
2018-11-06 10:00:00,222.73,223.75,222.73,223.69,8676.0,197.8352,198.7412,197.8352,198.6879,8676.0
2018-11-06 10:05:00,223.75,223.76,223.25,223.42,6509.0,198.7412,198.7501,198.2971,198.4481,6509.0
2018-11-06 10:10:00,223.56,223.94,223.5,223.63,13889.0,198.5724,198.91,198.5191,198.6346,13889.0
2018-11-06 10:15:00,223.7,224.03,223.7,223.88,8751.0,198.6968,198.9899,198.6968,198.8567,8751.0
2018-11-06 10:20:00,224.0,224.52,224.0,224.35,4355.0,198.9633,199.4251,198.9633,199.2741,4355.0
2018-11-06 10:25:00,224.53,224.56,224.2,224.4,7430.0,199.434,199.4607,199.1409,199.3185,7430.0
2018-11-06 10:30:00,224.48,224.77,224.13,224.77,7298.0,199.3896,199.6472,199.0787,199.6472,7298.0
2018-11-06 10:35:00,224.74,224.74,224.17,224.2,2852.0,199.6205,199.6205,199.1143,199.1409,2852.0
2018-11-06 10:40:00,224.13,224.92,224.1,224.92,4601.0,199.0787,199.7804,199.0521,199.7804,4601.0
2018-11-06 10:45:00,224.87,225.3,224.76,225.2,13942.0,199.736,200.1179,199.6383,200.0291,13942.0
2018-11-06 10:50:00,225.19,225.41,225.0,225.14,6866.0,200.0202,200.2157,199.8515,199.9758,6866.0
2018-11-06 10:55:00,225.1,225.4,225.0,225.23,7820.0,199.9403,200.2068,199.8515,200.0558,7820.0
2018-11-06 11:00:00,225.22,225.5,225.05,225.29,10331.0,200.0469,200.2956,199.8959,200.1091,10331.0
2018-11-06 11:05:00,225.18,225.59,225.17,225.32,5503.0,200.0114,200.3755,200.0025,200.1357,5503.0
2018-11-06 11:10:00,225.22,225.6,224.93,225.57,7105.0,200.0469,200.3844,199.7893,200.3578,7105.0
2018-11-06 11:15:00,225.48,225.57,225.13,225.37,4447.0,200.2778,200.3578,199.967,200.1801,4447.0
2018-11-06 11:20:00,225.37,225.43,225.18,225.43,5397.0,200.1801,200.2334,200.0114,200.2334,5397.0
2018-11-06 11:25:00,225.43,225.45,225.03,225.35,3520.0,200.2334,200.2512,199.8781,200.1624,3520.0
2018-11-06 11:30:00,225.18,225.18,224.64,224.91,10234.0,200.0114,200.0114,199.5317,199.7715,10234.0
2018-11-06 11:35:00,224.95,225.66,224.95,225.53,4695.0,199.8071,200.4377,199.8071,200.3222,4695.0
2018-11-06 11:40:00,225.67,225.72,225.42,225.72,4298.0,200.4466,200.491,200.2245,200.491,4298.0
2018-11-06 11:45:00,225.75,225.75,225.53,225.64,2800.0,200.5177,200.5177,200.3222,200.4199,2800.0
2018-11-06 11:50:00,225.62,225.74,225.54,225.6,7513.0,200.4022,200.5088,200.3311,200.3844,7513.0
2018-11-06 11:55:00,225.63,226.0,225.61,225.96,6504.0,200.4111,200.7397,200.3933,200.7042,6504.0
2018-11-06 12:00:00,225.92,226.09,225.82,226.0,7653.0,200.6687,200.8197,200.5798,200.7397,7653.0
2018-11-06 12:05:00,226.01,226.37,225.95,226.05,3942.0,200.7486,201.0684,200.6953,200.7841,3942.0
2018-11-06 12:10:00,225.99,225.99,225.72,225.77,2092.0,200.7308,200.7308,200.491,200.5354,2092.0
2018-11-06 12:15:00,225.5,225.62,225.5,225.54,2919.0,200.2956,200.4022,200.2956,200.3311,2919.0
2018-11-06 12:20:00,225.66,225.66,225.42,225.56,2100.0,200.4377,200.4377,200.2245,200.3489,2100.0
2018-11-06 12:25:00,225.59,225.59,225.11,225.25,3696.0,200.3755,200.3755,199.9492,200.0735,3696.0
2018-11-06 12:30:00,225.33,225.71,225.28,225.62,4021.0,200.1446,200.4821,200.1002,200.4022,4021.0
2018-11-06 12:35:00,225.67,225.77,225.63,225.74,3000.0,200.4466,200.5354,200.4111,200.5088,3000.0
2018-11-06 12:40:00,225.8,225.83,225.59,225.76,4595.0,200.5621,200.5887,200.3755,200.5265,4595.0
2018-11-06 12:45:00,225.8,226.41,225.8,226.37,17405.0,200.5621,201.1039,200.5621,201.0684,17405.0
2018-11-06 12:50:00,226.44,226.74,226.22,226.71,27356.0,201.1305,201.397,200.9351,201.3704,27356.0
2018-11-06 12:55:00,226.61,226.77,226.48,226.52,11823.0,201.2815,201.4236,201.1661,201.2016,11823.0
2018-11-06 13:00:00,226.53,226.83,226.52,226.62,5534.0,201.2105,201.4769,201.2016,201.2904,5534.0
2018-11-06 13:05:00,226.63,226.72,226.38,226.6,8920.0,201.2993,201.3792,201.0772,201.2726,8920.0
2018-11-06 13:10:00,226.65,226.92,226.52,226.92,9218.0,201.3171,201.5569,201.2016,201.5569,9218.0
2018-11-06 13:15:00,226.88,226.93,226.69,226.74,7200.0,201.5214,201.5658,201.3526,201.397,7200.0
2018-11-06 13:20:00,226.72,226.82,226.62,226.78,4016.0,201.3792,201.4681,201.2904,201.4325,4016.0
2018-11-06 13:25:00,226.74,226.93,226.52,226.52,5939.0,201.397,201.5658,201.2016,201.2016,5939.0
2018-11-06 13:30:00,226.52,226.63,226.39,226.59,3829.0,201.2016,201.2993,201.0861,201.2638,3829.0
2018-11-06 13:35:00,226.61,226.83,226.61,226.83,3815.0,201.2815,201.4769,201.2815,201.4769,3815.0
2018-11-06 13:40:00,226.81,226.9,226.6,226.6,9146.0,201.4592,201.5391,201.2726,201.2726,9146.0
2018-11-06 13:45:00,226.44,226.52,226.28,226.35,5342.0,201.1305,201.2016,200.9884,201.0506,5342.0
2018-11-06 13:50:00,226.42,226.78,226.42,226.66,3821.0,201.1128,201.4325,201.1128,201.3259,3821.0
2018-11-06 13:55:00,226.7,226.86,226.61,226.86,8389.0,201.3615,201.5036,201.2815,201.5036,8389.0
2018-11-06 14:00:00,226.92,226.96,226.38,226.77,8666.0,201.5569,201.5924,201.0772,201.4236,8666.0
2018-11-06 14:05:00,226.85,226.91,226.71,226.71,3283.0,201.4947,201.548,201.3704,201.3704,3283.0
2018-11-06 14:10:00,226.68,226.76,226.31,226.59,4239.0,201.3437,201.4148,201.0151,201.2638,4239.0
2018-11-06 14:15:00,226.59,226.62,226.19,226.45,7914.0,201.2638,201.2904,200.9085,201.1394,7914.0
2018-11-06 14:20:00,226.4,226.4,226.2,226.39,9831.0,201.095,201.095,200.9174,201.0861,9831.0
2018-11-06 14:25:00,226.31,226.32,225.59,225.67,7998.0,201.0151,201.0239,200.3755,200.4466,7998.0
2018-11-06 14:30:00,225.6,225.76,225.22,225.73,8420.0,200.3844,200.5265,200.0469,200.4999,8420.0
2018-11-06 14:35:00,225.65,225.94,225.53,225.89,3047.0,200.4288,200.6864,200.3222,200.642,3047.0
2018-11-06 14:40:00,225.79,225.95,225.73,225.84,3963.0,200.5532,200.6953,200.4999,200.5976,3963.0
2018-11-06 14:45:00,225.84,225.94,225.74,225.9,5925.0,200.5976,200.6864,200.5088,200.6509,5925.0
2018-11-06 14:50:00,225.87,226.0,225.72,225.79,2596.0,200.6242,200.7397,200.491,200.5532,2596.0
2018-11-06 14:55:00,225.71,225.82,225.66,225.66,7649.0,200.4821,200.5798,200.4377,200.4377,7649.0
2018-11-06 15:00:00,225.45,225.87,225.43,225.76,3232.0,200.2512,200.6242,200.2334,200.5265,3232.0
2018-11-06 15:05:00,225.81,226.05,225.81,225.95,8200.0,200.5709,200.7841,200.5709,200.6953,8200.0
2018-11-06 15:10:00,225.99,226.25,225.93,225.98,14442.0,200.7308,200.9618,200.6775,200.7219,14442.0
2018-11-06 15:15:00,226.05,226.21,225.95,226.21,7893.0,200.7841,200.9262,200.6953,200.9262,7893.0
2018-11-06 15:20:00,226.2,226.51,225.94,226.49,8293.0,200.9174,201.1927,200.6864,201.1749,8293.0
2018-11-06 15:25:00,226.41,226.56,226.08,226.56,6425.0,201.1039,201.2371,200.8108,201.2371,6425.0
2018-11-06 15:30:00,226.59,226.68,226.44,226.48,8694.0,201.2638,201.3437,201.1305,201.1661,8694.0
2018-11-06 15:35:00,226.44,226.7,226.44,226.54,12165.0,201.1305,201.3615,201.1305,201.2194,12165.0
2018-11-06 15:40:00,226.53,226.7,226.52,226.54,15744.0,201.2105,201.3615,201.2016,201.2194,15744.0
2018-11-06 15:45:00,226.5,226.72,226.42,226.56,22536.0,201.1838,201.3792,201.1128,201.2371,22536.0
2018-11-06 15:50:00,226.59,226.95,226.54,226.93,34662.0,201.2638,201.5835,201.2194,201.5658,34662.0
2018-11-06 15:55:00,226.95,227.17,226.72,226.78,63970.0,201.5835,201.7789,201.3792,201.4325,63970.0
2018-11-07 09:30:00,228.37,229.28,228.0,228.56,30867.0,202.8448,203.6531,202.5162,203.0136,30867.0
2018-11-07 09:35:00,228.29,229.61,227.9,229.22,18321.0,202.7738,203.9462,202.4273,203.5998,18321.0
2018-11-07 09:40:00,229.07,229.26,227.81,227.97,13910.0,203.4666,203.6353,202.3474,202.4895,13910.0
2018-11-07 09:45:00,227.87,228.04,226.77,226.92,12617.0,202.4007,202.5517,201.4236,201.5569,12617.0
2018-11-07 09:50:00,226.96,226.97,226.26,226.56,12407.0,201.5924,201.6013,200.9706,201.2371,12407.0
2018-11-07 09:55:00,226.55,226.79,226.02,226.64,11222.0,201.2282,201.4414,200.7575,201.3082,11222.0
2018-11-07 10:00:00,226.66,226.97,226.05,226.05,12311.0,201.3259,201.6013,200.7841,200.7841,12311.0
2018-11-07 10:05:00,226.0,226.0,225.44,225.52,5883.0,200.7397,200.7397,200.2423,200.3134,5883.0
2018-11-07 10:10:00,225.44,226.11,225.17,226.11,8786.0,200.2423,200.8374,200.0025,200.8374,8786.0
2018-11-07 10:15:00,225.99,226.31,225.67,226.09,6094.0,200.7308,201.0151,200.4466,200.8197,6094.0
2018-11-07 10:20:00,225.99,226.87,225.98,226.61,6976.0,200.7308,201.5125,200.7219,201.2815,6976.0
2018-11-07 10:25:00,226.58,227.03,226.44,226.71,5371.0,201.2549,201.6546,201.1305,201.3704,5371.0
2018-11-07 10:30:00,226.71,227.33,226.71,227.19,4698.0,201.3704,201.9211,201.3704,201.7967,4698.0
2018-11-07 10:35:00,227.36,227.65,227.2,227.45,4144.0,201.9477,202.2053,201.8056,202.0276,4144.0
2018-11-07 10:40:00,227.42,227.54,226.73,227.03,5680.0,202.001,202.1076,201.3881,201.6546,5680.0
2018-11-07 10:45:00,227.06,227.31,226.56,226.56,2366.0,201.6812,201.9033,201.2371,201.2371,2366.0
2018-11-07 10:50:00,226.7,227.09,226.5,226.78,10075.0,201.3615,201.7079,201.1838,201.4325,10075.0
2018-11-07 10:55:00,226.72,227.31,226.54,227.15,8078.0,201.3792,201.9033,201.2194,201.7612,8078.0
2018-11-07 11:00:00,227.19,227.51,226.78,227.32,6300.0,201.7967,202.0809,201.4325,201.9122,6300.0
2018-11-07 11:05:00,227.39,227.93,227.17,227.79,13723.0,201.9743,202.454,201.7789,202.3296,13723.0
2018-11-07 11:10:00,227.79,228.1,227.69,227.81,4395.0,202.3296,202.605,202.2408,202.3474,4395.0
2018-11-07 11:15:00,227.85,227.85,227.51,227.63,4586.0,202.3829,202.3829,202.0809,202.1875,4586.0
2018-11-07 11:20:00,227.65,227.86,227.48,227.72,5211.0,202.2053,202.3918,202.0543,202.2675,5211.0
2018-11-07 11:25:00,227.75,227.96,227.44,227.66,5050.0,202.2941,202.4806,202.0188,202.2142,5050.0
2018-11-07 11:30:00,227.81,227.98,227.74,227.93,3538.0,202.3474,202.4984,202.2852,202.454,3538.0
2018-11-07 11:35:00,227.84,227.89,227.71,227.77,2211.0,202.3741,202.4185,202.2586,202.3119,2211.0
2018-11-07 11:40:00,227.83,227.83,227.55,227.58,3073.0,202.3652,202.3652,202.1165,202.1431,3073.0
2018-11-07 11:45:00,227.59,227.62,227.33,227.45,3616.0,202.152,202.1786,201.9211,202.0276,3616.0
2018-11-07 11:50:00,227.51,227.93,227.51,227.93,4641.0,202.0809,202.454,202.0809,202.454,4641.0
2018-11-07 11:55:00,228.07,228.09,227.81,228.07,3860.0,202.5783,202.5961,202.3474,202.5783,3860.0
2018-11-07 12:00:00,228.14,228.47,228.13,228.47,5533.0,202.6405,202.9336,202.6316,202.9336,5533.0
2018-11-07 12:05:00,228.41,228.5,228.11,228.11,4198.0,202.8803,202.9603,202.6139,202.6139,4198.0
2018-11-07 12:10:00,227.97,228.35,227.87,228.29,3625.0,202.4895,202.827,202.4007,202.7738,3625.0
2018-11-07 12:15:00,228.19,228.55,228.19,228.54,2669.0,202.6849,203.0047,202.6849,202.9958,2669.0
2018-11-07 12:20:00,228.59,228.9,228.48,228.9,12408.0,203.0402,203.3156,202.9425,203.3156,12408.0
2018-11-07 12:25:00,228.85,229.1,228.74,229.02,9343.0,203.2712,203.4932,203.1735,203.4222,9343.0
2018-11-07 12:30:00,229.05,229.5,228.94,229.38,9534.0,203.4488,203.8485,203.3511,203.7419,9534.0
2018-11-07 12:35:00,229.28,229.34,228.98,229.12,4196.0,203.6531,203.7064,203.3866,203.511,4196.0
2018-11-07 12:40:00,229.1,229.33,229.04,229.17,10752.0,203.4932,203.6975,203.4399,203.5554,10752.0
2018-11-07 12:45:00,229.15,229.28,228.8,229.26,3350.0,203.5376,203.6531,203.2268,203.6353,3350.0
2018-11-07 12:50:00,229.28,229.55,229.25,229.46,5373.0,203.6531,203.8929,203.6265,203.813,5373.0
2018-11-07 12:55:00,229.49,229.86,229.49,229.7,5635.0,203.8396,204.1683,203.8396,204.0262,5635.0
2018-11-07 13:00:00,229.78,229.78,229.53,229.53,3597.0,204.0972,204.0972,203.8752,203.8752,3597.0
2018-11-07 13:05:00,229.55,229.58,229.32,229.4,5446.0,203.8929,203.9196,203.6886,203.7597,5446.0
2018-11-07 13:10:00,229.41,229.89,229.41,229.73,12860.0,203.7686,204.1949,203.7686,204.0528,12860.0
2018-11-07 13:15:00,229.71,229.84,229.41,229.71,12638.0,204.035,204.1505,203.7686,204.035,12638.0
2018-11-07 13:20:00,229.61,229.7,229.56,229.65,7922.0,203.9462,204.0262,203.9018,203.9817,7922.0
2018-11-07 13:25:00,229.65,229.92,229.51,229.51,8372.0,203.9817,204.2216,203.8574,203.8574,8372.0
2018-11-07 13:30:00,229.54,229.93,229.5,229.75,7556.0,203.884,204.2304,203.8485,204.0706,7556.0
2018-11-07 13:35:00,229.83,229.88,229.69,229.86,5362.0,204.1416,204.186,204.0173,204.1683,5362.0
2018-11-07 13:40:00,229.8,229.81,229.36,229.42,4375.0,204.115,204.1239,203.7242,203.7775,4375.0
2018-11-07 13:45:00,229.41,229.41,229.18,229.2,5860.0,203.7686,203.7686,203.5643,203.582,5860.0
2018-11-07 13:50:00,229.14,229.19,228.96,229.06,4020.0,203.5287,203.5732,203.3689,203.4577,4020.0
2018-11-07 13:55:00,229.02,229.21,228.87,229.09,3604.0,203.4222,203.5909,203.2889,203.4843,3604.0
2018-11-07 14:00:00,229.1,229.43,229.01,229.4,11035.0,203.4932,203.7863,203.4133,203.7597,11035.0
2018-11-07 14:05:00,229.4,229.58,229.35,229.39,8368.0,203.7597,203.9196,203.7153,203.7508,8368.0
2018-11-07 14:10:00,229.46,229.68,229.41,229.46,5000.0,203.813,204.0084,203.7686,203.813,5000.0
2018-11-07 14:15:00,229.5,229.7,229.46,229.7,4734.0,203.8485,204.0262,203.813,204.0262,4734.0
2018-11-07 14:20:00,229.74,230.0,229.74,230.0,7601.0,204.0617,204.2926,204.0617,204.2926,7601.0
2018-11-07 14:25:00,229.98,230.23,229.87,230.19,15979.0,204.2749,204.4969,204.1772,204.4614,15979.0
2018-11-07 14:30:00,230.19,230.29,229.91,230.15,7676.0,204.4614,204.5502,204.2127,204.4259,7676.0
2018-11-07 14:35:00,230.19,230.67,230.16,230.65,10998.0,204.4614,204.8877,204.4347,204.87,10998.0
2018-11-07 14:40:00,230.74,230.92,230.49,230.49,9391.0,204.9499,205.1098,204.7279,204.7279,9391.0
2018-11-07 14:45:00,230.48,230.66,230.09,230.42,7272.0,204.719,204.8789,204.3726,204.6657,7272.0
2018-11-07 14:50:00,230.44,230.48,230.18,230.24,5461.0,204.6834,204.719,204.4525,204.5058,5461.0
2018-11-07 14:55:00,230.24,230.74,230.2,230.66,9504.0,204.5058,204.9499,204.4703,204.8789,9504.0
2018-11-07 15:00:00,230.71,230.95,230.64,230.69,14204.0,204.9233,205.1364,204.8611,204.9055,14204.0
2018-11-07 15:05:00,230.69,230.96,230.68,230.89,13948.0,204.9055,205.1453,204.8966,205.0831,13948.0
2018-11-07 15:10:00,230.84,231.17,230.74,230.98,23927.0,205.0387,205.3319,204.9499,205.1631,23927.0
2018-11-07 15:15:00,230.98,231.02,230.49,230.51,15127.0,205.1631,205.1986,204.7279,204.7456,15127.0
2018-11-07 15:20:00,230.53,230.77,230.53,230.67,13778.0,204.7634,204.9766,204.7634,204.8877,13778.0
2018-11-07 15:25:00,230.7,230.96,230.45,230.59,8930.0,204.9144,205.1453,204.6923,204.8167,8930.0
2018-11-07 15:30:00,230.53,230.92,230.4,230.91,14244.0,204.7634,205.1098,204.6479,205.1009,14244.0
2018-11-07 15:35:00,230.86,230.95,230.53,230.92,22073.0,205.0565,205.1364,204.7634,205.1098,22073.0
2018-11-07 15:40:00,230.96,231.02,230.41,230.45,33830.0,205.1453,205.1986,204.6568,204.6923,33830.0
2018-11-07 15:45:00,230.5,230.74,230.14,230.52,27817.0,204.7367,204.9499,204.417,204.7545,27817.0
2018-11-07 15:50:00,230.56,231.19,230.55,231.19,24021.0,204.79,205.3496,204.7812,205.3496,24021.0
2018-11-07 15:55:00,231.18,231.5,231.04,231.26,63532.0,205.3407,205.625,205.2164,205.4118,63532.0
2018-11-08 09:30:00,230.35,231.28,230.16,231.0,18560.0,204.6035,205.4296,204.4347,205.1809,18560.0
2018-11-08 09:35:00,230.74,231.19,230.18,231.19,9097.0,204.9499,205.3496,204.4525,205.3496,9097.0
2018-11-08 09:40:00,231.1,231.81,231.05,231.26,11218.0,205.2697,205.9003,205.2253,205.4118,11218.0
2018-11-08 09:45:00,231.35,231.49,230.96,231.37,8180.0,205.4917,205.6161,205.1453,205.5095,8180.0
2018-11-08 09:50:00,231.28,231.41,230.63,230.66,7554.0,205.4296,205.545,204.8522,204.8789,7554.0
2018-11-08 09:55:00,230.7,230.81,230.29,230.6,5596.0,204.9144,205.0121,204.5502,204.8256,5596.0
2018-11-08 10:00:00,230.49,230.72,230.29,230.68,20229.0,204.7279,204.9322,204.5502,204.8966,20229.0
2018-11-08 10:05:00,230.78,230.82,230.02,230.2,9586.0,204.9854,205.021,204.3104,204.4703,9586.0
2018-11-08 10:10:00,230.3,230.45,230.04,230.21,8547.0,204.5591,204.6923,204.3282,204.4792,8547.0
2018-11-08 10:15:00,230.07,230.12,229.38,229.56,10338.0,204.3548,204.3992,203.7419,203.9018,10338.0
2018-11-08 10:20:00,229.5,230.0,229.5,229.66,5831.0,203.8485,204.2926,203.8485,203.9906,5831.0
2018-11-08 10:25:00,229.66,230.05,229.65,229.75,4324.0,203.9906,204.337,203.9817,204.0706,4324.0
2018-11-08 10:30:00,229.74,230.01,229.71,229.86,3398.0,204.0617,204.3015,204.035,204.1683,3398.0
2018-11-08 10:35:00,229.86,230.0,229.6,229.75,5255.0,204.1683,204.2926,203.9373,204.0706,5255.0
2018-11-08 10:40:00,229.92,230.07,229.39,229.43,8731.0,204.2216,204.3548,203.7508,203.7863,8731.0
2018-11-08 10:45:00,229.43,229.75,229.21,229.21,7856.0,203.7863,204.0706,203.5909,203.5909,7856.0
2018-11-08 10:50:00,229.27,229.33,228.94,228.97,10198.0,203.6442,203.6975,203.3511,203.3777,10198.0
2018-11-08 10:55:00,228.94,229.41,228.68,228.86,11544.0,203.3511,203.7686,203.1202,203.28,11544.0
2018-11-08 11:00:00,228.93,229.0,228.66,228.94,10335.0,203.3422,203.4044,203.1024,203.3511,10335.0
2018-11-08 11:05:00,228.97,229.46,228.95,229.3,8738.0,203.3777,203.813,203.36,203.6709,8738.0
2018-11-08 11:10:00,229.23,229.57,229.22,229.57,11279.0,203.6087,203.9107,203.5998,203.9107,11279.0
2018-11-08 11:15:00,229.56,229.66,229.17,229.17,10200.0,203.9018,203.9906,203.5554,203.5554,10200.0
2018-11-08 11:20:00,229.17,229.4,228.75,229.37,32575.0,203.5554,203.7597,203.1823,203.733,32575.0
2018-11-08 11:25:00,229.4,229.92,229.38,229.83,8676.0,203.7597,204.2216,203.7419,204.1416,8676.0
2018-11-08 11:30:00,229.86,230.43,229.86,229.92,8820.0,204.1683,204.6746,204.1683,204.2216,8820.0
2018-11-08 11:35:00,229.91,230.04,229.69,229.92,10507.0,204.2127,204.3282,204.0173,204.2216,10507.0
2018-11-08 11:40:00,230.01,230.18,229.99,230.06,4016.0,204.3015,204.4525,204.2837,204.3459,4016.0
2018-11-08 11:45:00,229.94,230.38,229.93,230.28,3844.0,204.2393,204.6302,204.2304,204.5413,3844.0
2018-11-08 11:50:00,230.26,230.53,230.08,230.41,9426.0,204.5236,204.7634,204.3637,204.6568,9426.0
2018-11-08 11:55:00,230.42,231.02,230.42,230.99,6163.0,204.6657,205.1986,204.6657,205.172,6163.0
2018-11-08 12:00:00,231.1,231.33,230.74,230.95,17048.0,205.2697,205.474,204.9499,205.1364,17048.0
2018-11-08 12:05:00,230.93,231.1,230.64,230.64,2515.0,205.1187,205.2697,204.8611,204.8611,2515.0
2018-11-08 12:10:00,230.72,231.03,230.65,231.03,3526.0,204.9322,205.2075,204.87,205.2075,3526.0
2018-11-08 12:15:00,231.05,231.08,230.77,230.83,2700.0,205.2253,205.2519,204.9766,205.0299,2700.0
2018-11-08 12:20:00,230.7,230.89,230.59,230.77,3149.0,204.9144,205.0831,204.8167,204.9766,3149.0
2018-11-08 12:25:00,230.6,230.74,230.52,230.65,1545.0,204.8256,204.9499,204.7545,204.87,1545.0
2018-11-08 12:30:00,230.6,230.63,230.3,230.6,2570.0,204.8256,204.8522,204.5591,204.8256,2570.0
2018-11-08 12:35:00,230.6,230.68,230.57,230.61,1828.0,204.8256,204.8966,204.7989,204.8344,1828.0
2018-11-08 12:40:00,230.65,230.76,230.45,230.66,6967.0,204.87,204.9677,204.6923,204.8789,6967.0
2018-11-08 12:45:00,230.63,230.63,230.35,230.55,13855.0,204.8522,204.8522,204.6035,204.7812,13855.0
2018-11-08 12:50:00,230.51,230.54,230.19,230.19,2908.0,204.7456,204.7723,204.4614,204.4614,2908.0
2018-11-08 12:55:00,230.13,230.26,229.78,229.78,3485.0,204.4081,204.5236,204.0972,204.0972,3485.0
2018-11-08 13:00:00,229.85,230.12,229.73,229.93,3257.0,204.1594,204.3992,204.0528,204.2304,3257.0
2018-11-08 13:05:00,229.99,230.21,229.98,230.11,3022.0,204.2837,204.4792,204.2749,204.3903,3022.0
2018-11-08 13:10:00,230.15,230.21,229.97,230.03,9282.0,204.4259,204.4792,204.266,204.3193,9282.0
2018-11-08 13:15:00,230.05,230.05,229.72,229.85,5885.0,204.337,204.337,204.0439,204.1594,5885.0
2018-11-08 13:20:00,229.85,229.98,229.72,229.94,3896.0,204.1594,204.2749,204.0439,204.2393,3896.0
2018-11-08 13:25:00,229.99,230.0,229.57,229.57,5627.0,204.2837,204.2926,203.9107,203.9107,5627.0
2018-11-08 13:30:00,229.53,229.84,229.45,229.47,4230.0,203.8752,204.1505,203.8041,203.8219,4230.0
2018-11-08 13:35:00,229.49,229.6,229.44,229.49,1700.0,203.8396,203.9373,203.7952,203.8396,1700.0
2018-11-08 13:40:00,229.56,229.77,229.53,229.69,5367.0,203.9018,204.0883,203.8752,204.0173,5367.0
2018-11-08 13:45:00,229.68,229.81,229.46,229.56,2111.0,204.0084,204.1239,203.813,203.9018,2111.0
2018-11-08 13:50:00,229.61,229.75,229.61,229.69,1850.0,203.9462,204.0706,203.9462,204.0173,1850.0
2018-11-08 13:55:00,229.65,229.75,229.48,229.71,4366.0,203.9817,204.0706,203.8307,204.035,4366.0
2018-11-08 14:00:00,229.57,229.78,229.05,229.2,7567.0,203.9107,204.0972,203.4488,203.582,7567.0
2018-11-08 14:05:00,229.28,229.8,229.28,229.64,8503.0,203.6531,204.115,203.6531,203.9729,8503.0
2018-11-08 14:10:00,229.61,229.8,229.51,229.54,17499.0,203.9462,204.115,203.8574,203.884,17499.0
2018-11-08 14:15:00,229.75,229.75,229.41,229.46,6171.0,204.0706,204.0706,203.7686,203.813,6171.0
2018-11-08 14:20:00,229.59,229.65,229.36,229.36,4451.0,203.9285,203.9817,203.7242,203.7242,4451.0
2018-11-08 14:25:00,229.34,229.34,228.73,228.73,6814.0,203.7064,203.7064,203.1646,203.1646,6814.0
2018-11-08 14:30:00,228.72,228.88,228.38,228.67,5667.0,203.1557,203.2978,202.8537,203.1113,5667.0
2018-11-08 14:35:00,228.65,228.81,228.31,228.31,3897.0,203.0935,203.2356,202.7915,202.7915,3897.0
2018-11-08 14:40:00,228.29,228.33,227.85,228.17,14417.0,202.7738,202.8093,202.3829,202.6672,14417.0
2018-11-08 14:45:00,228.15,228.51,228.11,228.51,3752.0,202.6494,202.9692,202.6139,202.9692,3752.0
2018-11-08 14:50:00,228.45,228.45,228.25,228.25,10406.0,202.9159,202.9159,202.7382,202.7382,10406.0
2018-11-08 14:55:00,228.24,228.85,228.15,228.74,15574.0,202.7293,203.2712,202.6494,203.1735,15574.0
2018-11-08 15:00:00,228.82,228.88,228.47,228.67,6628.0,203.2445,203.2978,202.9336,203.1113,6628.0
2018-11-08 15:05:00,228.64,229.02,228.63,229.01,11524.0,203.0846,203.4222,203.0758,203.4133,11524.0
2018-11-08 15:10:00,228.98,228.98,228.62,228.73,19472.0,203.3866,203.3866,203.0669,203.1646,19472.0
2018-11-08 15:15:00,228.83,229.02,228.77,228.87,10247.0,203.2534,203.4222,203.2001,203.2889,10247.0
2018-11-08 15:20:00,228.96,229.0,228.78,228.9,8672.0,203.3689,203.4044,203.209,203.3156,8672.0
2018-11-08 15:25:00,228.91,228.91,228.53,228.53,16325.0,203.3245,203.3245,202.9869,202.9869,16325.0
2018-11-08 15:30:00,228.48,228.8,228.48,228.65,12703.0,202.9425,203.2268,202.9425,203.0935,12703.0
2018-11-08 15:35:00,228.65,228.72,228.34,228.44,14773.0,203.0935,203.1557,202.8182,202.907,14773.0
2018-11-08 15:40:00,228.55,228.88,228.54,228.7,8704.0,203.0047,203.2978,202.9958,203.1379,8704.0
2018-11-08 15:45:00,228.71,228.98,228.54,228.93,14685.0,203.1468,203.3866,202.9958,203.3422,14685.0
2018-11-08 15:50:00,228.93,229.14,228.88,228.93,13240.0,203.3422,203.5287,203.2978,203.3422,13240.0
2018-11-08 15:55:00,228.96,229.46,228.89,229.43,29532.0,203.3689,203.813,203.3067,203.7863,29532.0
2018-11-09 09:30:00,229.0,229.6,228.0,229.16,35905.0,203.4044,203.9373,202.5162,203.5465,35905.0
2018-11-09 09:35:00,229.03,229.46,228.37,228.51,8770.0,203.431,203.813,202.8448,202.9692,8770.0
2018-11-09 09:40:00,228.38,228.43,227.83,228.19,23298.0,202.8537,202.8981,202.3652,202.6849,23298.0
2018-11-09 09:45:00,228.14,228.27,227.78,227.86,9976.0,202.6405,202.756,202.3208,202.3918,9976.0
2018-11-09 09:50:00,227.78,227.79,226.73,226.73,15736.0,202.3208,202.3296,201.3881,201.3881,15736.0
2018-11-09 09:55:00,226.77,227.0,226.18,226.5,13594.0,201.4236,201.6279,200.8996,201.1838,13594.0
2018-11-09 10:00:00,226.71,227.52,225.53,225.73,19665.0,201.3704,202.0898,200.3222,200.4999,19665.0
2018-11-09 10:05:00,225.64,225.98,225.33,225.33,10277.0,200.4199,200.7219,200.1446,200.1446,10277.0
2018-11-09 10:10:00,225.24,225.68,225.17,225.35,10645.0,200.0647,200.4555,200.0025,200.1624,10645.0
2018-11-09 10:15:00,225.37,225.74,225.13,225.47,6885.0,200.1801,200.5088,199.967,200.2689,6885.0
2018-11-09 10:20:00,225.53,225.63,225.2,225.39,7206.0,200.3222,200.4111,200.0291,200.1979,7206.0
2018-11-09 10:25:00,225.53,226.29,225.52,226.18,11840.0,200.3222,200.9973,200.3134,200.8996,11840.0
2018-11-09 10:30:00,226.06,226.48,225.9,226.18,10152.0,200.793,201.1661,200.6509,200.8996,10152.0
2018-11-09 10:35:00,226.2,226.88,225.95,226.81,9106.0,200.9174,201.5214,200.6953,201.4592,9106.0
2018-11-09 10:40:00,226.91,227.39,226.89,227.13,8664.0,201.548,201.9743,201.5302,201.7434,8664.0
2018-11-09 10:45:00,227.17,227.4,226.57,226.7,5348.0,201.7789,201.9832,201.246,201.3615,5348.0
2018-11-09 10:50:00,226.67,226.67,226.16,226.4,12325.0,201.3348,201.3348,200.8818,201.095,12325.0
2018-11-09 10:55:00,226.4,226.4,225.57,225.8,12380.0,201.095,201.095,200.3578,200.5621,12380.0
2018-11-09 11:00:00,225.81,226.03,225.06,225.2,13447.0,200.5709,200.7664,199.9048,200.0291,13447.0
2018-11-09 11:05:00,225.1,225.34,224.75,224.76,15305.0,199.9403,200.1535,199.6294,199.6383,15305.0
2018-11-09 11:10:00,224.77,225.27,224.5,224.68,10498.0,199.6472,200.0913,199.4074,199.5672,10498.0
2018-11-09 11:15:00,224.93,225.13,224.77,225.0,11261.0,199.7893,199.967,199.6472,199.8515,11261.0
2018-11-09 11:20:00,225.0,225.3,224.72,225.05,11311.0,199.8515,200.1179,199.6028,199.8959,11311.0
2018-11-09 11:25:00,225.14,225.69,225.01,225.48,8225.0,199.9758,200.4644,199.8604,200.2778,8225.0
2018-11-09 11:30:00,225.58,225.73,225.24,225.29,6151.0,200.3667,200.4999,200.0647,200.1091,6151.0
2018-11-09 11:35:00,225.41,226.02,225.2,226.02,10749.0,200.2157,200.7575,200.0291,200.7575,10749.0
2018-11-09 11:40:00,226.0,226.14,225.63,226.02,8054.0,200.7397,200.8641,200.4111,200.7575,8054.0
2018-11-09 11:45:00,226.03,226.13,225.46,225.54,8049.0,200.7664,200.8552,200.2601,200.3311,8049.0
2018-11-09 11:50:00,225.65,225.72,225.3,225.4,14564.0,200.4288,200.491,200.1179,200.2068,14564.0
2018-11-09 11:55:00,225.46,225.67,224.7,225.0,11861.0,200.2601,200.4466,199.585,199.8515,11861.0
2018-11-09 12:00:00,224.89,225.26,224.56,224.77,15525.0,199.7538,200.0824,199.4607,199.6472,15525.0
2018-11-09 12:05:00,224.85,224.85,224.53,224.82,6384.0,199.7182,199.7182,199.434,199.6916,6384.0
2018-11-09 12:10:00,224.78,224.92,224.5,224.59,5157.0,199.6561,199.7804,199.4074,199.4873,5157.0
2018-11-09 12:15:00,224.5,224.93,224.47,224.76,5394.0,199.4074,199.7893,199.3807,199.6383,5394.0
2018-11-09 12:20:00,224.89,225.26,224.8,225.18,7164.0,199.7538,200.0824,199.6738,200.0114,7164.0
2018-11-09 12:25:00,225.27,225.75,225.17,225.56,11688.0,200.0913,200.5177,200.0025,200.3489,11688.0
2018-11-09 12:30:00,225.53,225.53,224.89,225.46,16763.0,200.3222,200.3222,199.7538,200.2601,16763.0
2018-11-09 12:35:00,225.53,225.77,225.53,225.55,5457.0,200.3222,200.5354,200.3222,200.34,5457.0
2018-11-09 12:40:00,225.51,225.6,225.14,225.27,8460.0,200.3045,200.3844,199.9758,200.0913,8460.0
2018-11-09 12:45:00,225.16,225.54,225.1,225.38,9292.0,199.9936,200.3311,199.9403,200.189,9292.0
2018-11-09 12:50:00,225.39,225.54,225.27,225.3,8699.0,200.1979,200.3311,200.0913,200.1179,8699.0
2018-11-09 12:55:00,225.27,225.32,225.09,225.19,9482.0,200.0913,200.1357,199.9314,200.0202,9482.0
2018-11-09 13:00:00,225.1,225.13,224.77,224.77,8924.0,199.9403,199.967,199.6472,199.6472,8924.0
2018-11-09 13:05:00,224.89,224.99,224.67,224.84,5314.0,199.7538,199.8426,199.5584,199.7094,5314.0
2018-11-09 13:10:00,224.87,224.99,224.69,224.7,5903.0,199.736,199.8426,199.5761,199.585,5903.0
2018-11-09 13:15:00,224.7,224.79,224.55,224.56,4950.0,199.585,199.665,199.4518,199.4607,4950.0
2018-11-09 13:20:00,224.5,224.74,224.36,224.65,7408.0,199.4074,199.6205,199.283,199.5406,7408.0
2018-11-09 13:25:00,224.62,224.71,224.5,224.7,4050.0,199.514,199.5939,199.4074,199.585,4050.0
2018-11-09 13:30:00,224.69,224.69,224.23,224.28,5941.0,199.5761,199.5761,199.1675,199.212,5941.0
2018-11-09 13:35:00,224.31,224.73,224.31,224.44,5710.0,199.2386,199.6117,199.2386,199.3541,5710.0
2018-11-09 13:40:00,224.43,224.7,224.32,224.47,13300.0,199.3452,199.585,199.2475,199.3807,13300.0
2018-11-09 13:45:00,224.42,224.45,223.77,223.79,11188.0,199.3363,199.363,198.759,198.7767,11188.0
2018-11-09 13:50:00,223.88,224.08,223.66,223.66,32414.0,198.8567,199.0343,198.6613,198.6613,32414.0
2018-11-09 13:55:00,223.75,224.26,223.75,224.0,7913.0,198.7412,199.1942,198.7412,198.9633,7913.0
2018-11-09 14:00:00,223.99,224.25,223.84,223.84,10045.0,198.9544,199.1853,198.8211,198.8211,10045.0
2018-11-09 14:05:00,223.9,223.96,223.48,223.51,15778.0,198.8744,198.9277,198.5014,198.528,15778.0
2018-11-09 14:10:00,223.48,223.61,222.94,223.32,27891.0,198.5014,198.6168,198.0217,198.3593,27891.0
2018-11-09 14:15:00,223.4,223.7,222.96,222.96,9850.0,198.4303,198.6968,198.0395,198.0395,9850.0
2018-11-09 14:20:00,222.96,223.12,222.72,222.92,16438.0,198.0395,198.1816,197.8263,198.004,16438.0
2018-11-09 14:25:00,223.0,223.18,222.95,222.99,16529.0,198.075,198.2349,198.0306,198.0661,16529.0
2018-11-09 14:30:00,222.96,223.01,222.66,223.01,24957.0,198.0395,198.0839,197.773,198.0839,24957.0
2018-11-09 14:35:00,223.14,223.5,223.01,223.47,9830.0,198.1994,198.5191,198.0839,198.4925,9830.0
2018-11-09 14:40:00,223.55,223.82,223.54,223.57,8828.0,198.5635,198.8034,198.5547,198.5813,8828.0
2018-11-09 14:45:00,223.56,223.76,223.09,223.2,19446.0,198.5724,198.7501,198.155,198.2527,19446.0
2018-11-09 14:50:00,223.24,224.11,223.24,223.97,15510.0,198.2882,199.061,198.2882,198.9366,15510.0
2018-11-09 14:55:00,223.98,224.42,223.96,223.97,26688.0,198.9455,199.3363,198.9277,198.9366,26688.0
2018-11-09 15:00:00,224.01,224.4,223.89,224.25,13184.0,198.9721,199.3185,198.8655,199.1853,13184.0
2018-11-09 15:05:00,224.21,224.37,223.93,224.12,8496.0,199.1498,199.2919,198.9011,199.0698,8496.0
2018-11-09 15:10:00,224.14,224.33,223.68,224.08,10431.0,199.0876,199.2564,198.679,199.0343,10431.0
2018-11-09 15:15:00,224.12,224.41,223.86,224.2,12564.0,199.0698,199.3274,198.8389,199.1409,12564.0
2018-11-09 15:20:00,224.19,224.82,223.93,224.68,11482.0,199.132,199.6916,198.9011,199.5672,11482.0
2018-11-09 15:25:00,224.68,224.72,224.33,224.49,14162.0,199.5672,199.6028,199.2564,199.3985,14162.0
2018-11-09 15:30:00,224.49,224.78,224.49,224.61,13170.0,199.3985,199.6561,199.3985,199.5051,13170.0
2018-11-09 15:35:00,224.62,224.82,224.52,224.63,15623.0,199.514,199.6916,199.4251,199.5228,15623.0
2018-11-09 15:40:00,224.62,225.21,224.61,225.15,31507.0,199.514,200.038,199.5051,199.9847,31507.0
2018-11-09 15:45:00,225.22,225.23,224.23,224.28,29973.0,200.0469,200.0558,199.1675,199.212,29973.0
2018-11-09 15:50:00,224.24,224.81,224.06,224.75,31555.0,199.1764,199.6827,199.0165,199.6294,31555.0
2018-11-09 15:55:00,224.76,225.03,224.31,224.41,71737.0,199.6383,199.8781,199.2386,199.3274,71737.0
2018-11-12 09:30:00,224.59,225.19,224.22,224.22,23097.0,199.4873,200.0202,199.1587,199.1587,23097.0
2018-11-12 09:35:00,224.32,224.89,223.46,223.91,22061.0,199.2475,199.7538,198.4836,198.8833,22061.0
2018-11-12 09:40:00,223.9,223.99,222.51,222.65,19731.0,198.8744,198.9544,197.6398,197.7641,19731.0
2018-11-12 09:45:00,222.59,223.29,222.5,223.24,13951.0,197.7108,198.3326,197.6309,198.2882,13951.0
2018-11-12 09:50:00,223.13,223.13,221.46,221.47,19866.0,198.1905,198.1905,196.7072,196.716,19866.0
2018-11-12 09:55:00,221.5,222.37,221.5,222.34,14405.0,196.7427,197.5154,196.7427,197.4888,14405.0
2018-11-12 10:00:00,222.31,222.31,221.46,221.66,16469.0,197.4621,197.4621,196.7072,196.8848,16469.0
2018-11-12 10:05:00,221.59,223.04,221.59,222.99,8855.0,196.8226,198.1106,196.8226,198.0661,8855.0
2018-11-12 10:10:00,222.97,223.21,221.94,222.16,19921.0,198.0484,198.2616,197.1335,197.3289,19921.0
2018-11-12 10:15:00,222.29,223.18,222.29,222.97,6765.0,197.4444,198.2349,197.4444,198.0484,6765.0
2018-11-12 10:20:00,223.15,223.99,222.86,223.54,9270.0,198.2083,198.9544,197.9507,198.5547,9270.0
2018-11-12 10:25:00,223.52,223.7,223.22,223.58,11992.0,198.5369,198.6968,198.2704,198.5902,11992.0
2018-11-12 10:30:00,223.45,223.53,222.91,223.17,7556.0,198.4747,198.5458,197.9951,198.226,7556.0
2018-11-12 10:35:00,223.12,223.32,222.75,223.04,5207.0,198.1816,198.3593,197.853,198.1106,5207.0
2018-11-12 10:40:00,223.02,223.3,222.71,222.88,7634.0,198.0928,198.3415,197.8174,197.9684,7634.0
2018-11-12 10:45:00,222.8,222.94,222.41,222.44,6340.0,197.8974,198.0217,197.551,197.5776,6340.0
2018-11-12 10:50:00,222.43,222.73,221.99,221.99,7408.0,197.5687,197.8352,197.1779,197.1779,7408.0
2018-11-12 10:55:00,222.04,222.35,221.97,222.17,5444.0,197.2223,197.4977,197.1601,197.3378,5444.0
2018-11-12 11:00:00,222.08,222.8,221.91,222.65,7577.0,197.2579,197.8974,197.1069,197.7641,7577.0
2018-11-12 11:05:00,222.58,223.07,222.36,223.01,10538.0,197.702,198.1372,197.5066,198.0839,10538.0
2018-11-12 11:10:00,223.0,223.13,222.5,222.51,7060.0,198.075,198.1905,197.6309,197.6398,7060.0
2018-11-12 11:15:00,222.44,222.44,221.7,221.72,10997.0,197.5776,197.5776,196.9203,196.9381,10997.0
2018-11-12 11:20:00,221.84,222.07,221.77,222.02,13336.0,197.0447,197.249,196.9825,197.2046,13336.0
2018-11-12 11:25:00,222.02,222.15,221.57,221.59,17266.0,197.2046,197.32,196.8049,196.8226,17266.0
2018-11-12 11:30:00,221.57,221.88,221.35,221.85,17060.0,196.8049,197.0802,196.6094,197.0536,17060.0
2018-11-12 11:35:00,222.02,222.46,221.84,221.88,4722.0,197.2046,197.5954,197.0447,197.0802,4722.0
2018-11-12 11:40:00,222.04,222.44,221.96,222.22,4335.0,197.2223,197.5776,197.1513,197.3822,4335.0
2018-11-12 11:45:00,222.21,222.46,222.14,222.19,6513.0,197.3733,197.5954,197.3111,197.3556,6513.0
2018-11-12 11:50:00,222.11,222.22,221.6,222.2,7153.0,197.2845,197.3822,196.8315,197.3644,7153.0
2018-11-12 11:55:00,222.16,222.84,222.15,222.78,6599.0,197.3289,197.9329,197.32,197.8796,6599.0
2018-11-12 12:00:00,222.8,223.1,222.56,223.06,6974.0,197.8974,198.1638,197.6842,198.1283,6974.0
2018-11-12 12:05:00,223.07,223.68,223.07,223.68,4897.0,198.1372,198.679,198.1372,198.679,4897.0
2018-11-12 12:10:00,223.69,223.72,223.46,223.55,4061.0,198.6879,198.7145,198.4836,198.5635,4061.0
2018-11-12 12:15:00,223.48,223.84,223.41,223.61,3009.0,198.5014,198.8211,198.4392,198.6168,3009.0
2018-11-12 12:20:00,223.47,223.48,223.19,223.47,3239.0,198.4925,198.5014,198.2438,198.4925,3239.0
2018-11-12 12:25:00,223.52,223.57,223.19,223.23,3851.0,198.5369,198.5813,198.2438,198.2793,3851.0
2018-11-12 12:30:00,223.17,223.17,222.8,222.9,3500.0,198.226,198.226,197.8974,197.9862,3500.0
2018-11-12 12:35:00,222.87,223.27,222.87,223.02,4415.0,197.9596,198.3148,197.9596,198.0928,4415.0
2018-11-12 12:40:00,223.03,223.4,222.99,223.24,7004.0,198.1017,198.4303,198.0661,198.2882,7004.0
2018-11-12 12:45:00,223.3,223.35,223.17,223.2,4201.0,198.3415,198.3859,198.226,198.2527,4201.0
2018-11-12 12:50:00,223.19,223.19,222.79,222.86,1500.0,198.2438,198.2438,197.8885,197.9507,1500.0
2018-11-12 12:55:00,222.88,223.05,222.55,222.56,2656.0,197.9684,198.1194,197.6753,197.6842,2656.0
2018-11-12 13:00:00,222.68,222.76,222.52,222.6,2626.0,197.7908,197.8618,197.6487,197.7197,2626.0
2018-11-12 13:05:00,222.66,222.68,221.98,222.12,6338.0,197.773,197.7908,197.169,197.2934,6338.0
2018-11-12 13:10:00,222.12,222.34,222.0,222.0,5521.0,197.2934,197.4888,197.1868,197.1868,5521.0
2018-11-12 13:15:00,221.93,222.19,221.72,221.73,8046.0,197.1246,197.3556,196.9381,196.947,8046.0
2018-11-12 13:20:00,221.71,221.79,221.55,221.77,1622.0,196.9292,197.0003,196.7871,196.9825,1622.0
2018-11-12 13:25:00,221.84,222.21,221.74,221.98,4810.0,197.0447,197.3733,196.9559,197.169,4810.0
2018-11-12 13:30:00,221.82,221.88,221.7,221.86,10812.0,197.0269,197.0802,196.9203,197.0624,10812.0
2018-11-12 13:35:00,221.77,221.85,221.61,221.61,4900.0,196.9825,197.0536,196.8404,196.8404,4900.0
2018-11-12 13:40:00,221.56,221.81,221.56,221.66,4184.0,196.796,197.018,196.796,196.8848,4184.0
2018-11-12 13:45:00,221.59,221.82,221.32,221.82,13250.0,196.8226,197.0269,196.5828,197.0269,13250.0
2018-11-12 13:50:00,221.9,222.69,221.8,222.56,5937.0,197.098,197.7997,197.0091,197.6842,5937.0
2018-11-12 13:55:00,222.61,222.61,222.3,222.3,2950.0,197.7286,197.7286,197.4533,197.4533,2950.0
2018-11-12 14:00:00,222.23,222.97,222.18,222.88,8804.0,197.3911,198.0484,197.3467,197.9684,8804.0
2018-11-12 14:05:00,222.87,222.87,222.42,222.48,8558.0,197.9596,197.9596,197.5599,197.6131,8558.0
2018-11-12 14:10:00,222.49,222.68,222.33,222.33,29595.0,197.622,197.7908,197.4799,197.4799,29595.0
2018-11-12 14:15:00,222.41,222.62,222.33,222.38,45099.0,197.551,197.7375,197.4799,197.5243,45099.0
2018-11-12 14:20:00,222.41,222.48,222.08,222.16,17925.0,197.551,197.6131,197.2579,197.3289,17925.0
2018-11-12 14:25:00,222.15,222.15,221.6,221.66,7601.0,197.32,197.32,196.8315,196.8848,7601.0
2018-11-12 14:30:00,221.68,221.82,221.49,221.65,7035.0,196.9026,197.0269,196.7338,196.8759,7035.0
2018-11-12 14:35:00,221.65,221.79,221.08,221.26,7250.0,196.8759,197.0003,196.3696,196.5295,7250.0
2018-11-12 14:40:00,221.31,221.73,221.24,221.68,3700.0,196.5739,196.947,196.5117,196.9026,3700.0
2018-11-12 14:45:00,221.86,222.18,221.86,221.87,2500.0,197.0624,197.3467,197.0624,197.0713,2500.0
2018-11-12 14:50:00,221.88,221.91,221.25,221.32,4850.0,197.0802,197.1069,196.5206,196.5828,4850.0
2018-11-12 14:55:00,221.22,221.28,220.86,220.93,5576.0,196.494,196.5473,196.1742,196.2364,5576.0
2018-11-12 15:00:00,220.88,221.27,220.83,221.1,7000.0,196.192,196.5384,196.1476,196.3874,7000.0
2018-11-12 15:05:00,221.05,221.05,220.65,220.85,6410.0,196.343,196.343,195.9877,196.1653,6410.0
2018-11-12 15:10:00,220.77,221.13,220.62,221.05,8000.0,196.0943,196.414,195.961,196.343,8000.0
2018-11-12 15:15:00,220.93,221.38,220.93,221.38,12102.0,196.2364,196.6361,196.2364,196.6361,12102.0
2018-11-12 15:20:00,221.36,221.57,221.16,221.49,23036.0,196.6183,196.8049,196.4407,196.7338,23036.0
2018-11-12 15:25:00,221.5,221.66,221.37,221.6,6619.0,196.7427,196.8848,196.6272,196.8315,6619.0
2018-11-12 15:30:00,221.53,221.57,220.86,220.98,23146.0,196.7693,196.8049,196.1742,196.2808,23146.0
2018-11-12 15:35:00,220.9,221.2,220.86,221.06,15495.0,196.2097,196.4762,196.1742,196.3519,15495.0
2018-11-12 15:40:00,221.02,221.17,220.66,220.75,43754.0,196.3163,196.4496,195.9966,196.0765,43754.0
2018-11-12 15:45:00,220.62,220.95,219.72,219.91,51387.0,195.961,196.2542,195.1616,195.3304,51387.0
2018-11-12 15:50:00,219.91,220.13,218.77,218.93,60943.0,195.3304,195.5258,194.3178,194.4599,60943.0
2018-11-12 15:55:00,218.99,219.69,218.95,219.69,105379.0,194.5132,195.135,194.4777,195.135,105379.0
2018-11-13 09:30:00,220.79,221.15,220.04,220.7,34305.0,196.112,196.4318,195.4459,196.0321,34305.0
2018-11-13 09:35:00,220.7,221.95,220.69,221.8,14122.0,196.0321,197.1424,196.0232,197.0091,14122.0
2018-11-13 09:40:00,221.86,222.0,221.62,221.68,3141.0,197.0624,197.1868,196.8493,196.9026,3141.0
2018-11-13 09:45:00,221.76,222.48,221.6,221.69,10599.0,196.9736,197.6131,196.8315,196.9114,10599.0
2018-11-13 09:50:00,221.72,222.06,221.38,221.83,6296.0,196.9381,197.2401,196.6361,197.0358,6296.0
2018-11-13 09:55:00,221.67,221.67,221.22,221.45,4178.0,196.8937,196.8937,196.494,196.6983,4178.0
2018-11-13 10:00:00,221.45,221.59,220.95,221.53,14274.0,196.6983,196.8226,196.2542,196.7693,14274.0
2018-11-13 10:05:00,221.56,222.16,221.18,222.0,7901.0,196.796,197.3289,196.4584,197.1868,7901.0
2018-11-13 10:10:00,222.15,222.24,221.86,222.24,9476.0,197.32,197.4,197.0624,197.4,9476.0
2018-11-13 10:15:00,222.18,222.31,221.85,222.14,14029.0,197.3467,197.4621,197.0536,197.3111,14029.0
2018-11-13 10:20:00,222.13,222.22,220.89,221.08,5580.0,197.3023,197.3822,196.2009,196.3696,5580.0
2018-11-13 10:25:00,220.99,221.15,220.55,220.67,7562.0,196.2897,196.4318,195.8989,196.0055,7562.0
2018-11-13 10:30:00,220.6,220.94,220.29,220.83,7454.0,195.9433,196.2453,195.6679,196.1476,7454.0
2018-11-13 10:35:00,221.1,221.59,221.1,221.25,4811.0,196.3874,196.8226,196.3874,196.5206,4811.0
2018-11-13 10:40:00,221.2,221.91,221.02,221.49,8559.0,196.4762,197.1069,196.3163,196.7338,8559.0
2018-11-13 10:45:00,221.52,222.22,221.49,222.03,4163.0,196.7604,197.3822,196.7338,197.2134,4163.0
2018-11-13 10:50:00,222.06,222.62,221.85,222.44,7431.0,197.2401,197.7375,197.0536,197.5776,7431.0
2018-11-13 10:55:00,222.62,223.29,222.61,223.02,7196.0,197.7375,198.3326,197.7286,198.0928,7196.0
2018-11-13 11:00:00,222.94,224.25,222.8,224.25,8943.0,198.0217,199.1853,197.8974,199.1853,8943.0
2018-11-13 11:05:00,224.22,224.3,223.59,223.84,6445.0,199.1587,199.2297,198.5991,198.8211,6445.0
2018-11-13 11:10:00,223.86,224.63,223.86,224.58,6945.0,198.8389,199.5228,198.8389,199.4784,6945.0
2018-11-13 11:15:00,224.57,225.13,224.23,225.1,6177.0,199.4695,199.967,199.1675,199.9403,6177.0
2018-11-13 11:20:00,225.08,225.25,224.84,224.87,7536.0,199.9225,200.0735,199.7094,199.736,7536.0
2018-11-13 11:25:00,224.97,225.21,224.56,224.68,6782.0,199.8248,200.038,199.4607,199.5672,6782.0
2018-11-13 11:30:00,224.69,224.69,224.34,224.63,5307.0,199.5761,199.5761,199.2653,199.5228,5307.0
2018-11-13 11:35:00,224.64,224.65,223.86,223.86,4320.0,199.5317,199.5406,198.8389,198.8389,4320.0
2018-11-13 11:40:00,223.91,224.22,223.63,224.22,3200.0,198.8833,199.1587,198.6346,199.1587,3200.0
2018-11-13 11:45:00,224.11,224.48,224.1,224.34,2100.0,199.061,199.3896,199.0521,199.2653,2100.0
2018-11-13 11:50:00,224.37,224.75,224.26,224.29,4369.0,199.2919,199.6294,199.1942,199.2208,4369.0
2018-11-13 11:55:00,224.24,224.45,224.17,224.44,1850.0,199.1764,199.363,199.1143,199.3541,1850.0
2018-11-13 12:00:00,224.62,225.02,224.53,224.92,14666.0,199.514,199.8692,199.434,199.7804,14666.0
2018-11-13 12:05:00,224.9,224.9,224.08,224.39,17710.0,199.7627,199.7627,199.0343,199.3097,17710.0
2018-11-13 12:10:00,224.33,224.73,224.28,224.72,4665.0,199.2564,199.6117,199.212,199.6028,4665.0
2018-11-13 12:15:00,224.68,225.0,224.66,224.66,2723.0,199.5672,199.8515,199.5495,199.5495,2723.0
2018-11-13 12:20:00,224.71,224.9,224.68,224.89,8119.0,199.5939,199.7627,199.5672,199.7538,8119.0
2018-11-13 12:25:00,224.89,225.16,224.58,224.65,12765.0,199.7538,199.9936,199.4784,199.5406,12765.0
2018-11-13 12:30:00,224.55,224.92,224.36,224.84,3300.0,199.4518,199.7804,199.283,199.7094,3300.0
2018-11-13 12:35:00,224.78,224.78,224.24,224.32,3703.0,199.6561,199.6561,199.1764,199.2475,3703.0
2018-11-13 12:40:00,224.38,224.38,223.79,223.92,6921.0,199.3008,199.3008,198.7767,198.8922,6921.0
2018-11-13 12:45:00,223.86,224.31,223.76,224.18,11507.0,198.8389,199.2386,198.7501,199.1231,11507.0
2018-11-13 12:50:00,224.18,224.44,224.04,224.15,16886.0,199.1231,199.3541,198.9988,199.0965,16886.0
2018-11-13 12:55:00,224.16,224.16,223.55,223.65,15885.0,199.1054,199.1054,198.5635,198.6524,15885.0
2018-11-13 13:00:00,223.63,224.05,223.6,223.99,3072.0,198.6346,199.0077,198.608,198.9544,3072.0
2018-11-13 13:05:00,223.88,223.95,223.49,223.49,4501.0,198.8567,198.9188,198.5103,198.5103,4501.0
2018-11-13 13:10:00,223.52,223.63,222.85,222.89,6100.0,198.5369,198.6346,197.9418,197.9773,6100.0
2018-11-13 13:15:00,222.9,223.21,222.81,223.14,2250.0,197.9862,198.2616,197.9063,198.1994,2250.0
2018-11-13 13:20:00,223.18,223.65,223.18,223.64,3622.0,198.2349,198.6524,198.2349,198.6435,3622.0
2018-11-13 13:25:00,223.52,223.52,223.01,223.25,3746.0,198.5369,198.5369,198.0839,198.2971,3746.0
2018-11-13 13:30:00,223.31,223.85,223.3,223.67,4352.0,198.3504,198.83,198.3415,198.6701,4352.0
2018-11-13 13:35:00,223.64,223.97,223.63,223.88,3239.0,198.6435,198.9366,198.6346,198.8567,3239.0
2018-11-13 13:40:00,224.05,224.05,223.74,223.79,2115.0,199.0077,199.0077,198.7323,198.7767,2115.0
2018-11-13 13:45:00,223.7,223.88,223.45,223.46,3589.0,198.6968,198.8567,198.4747,198.4836,3589.0
2018-11-13 13:50:00,223.36,223.65,223.34,223.56,3427.0,198.3948,198.6524,198.377,198.5724,3427.0
2018-11-13 13:55:00,223.63,223.74,223.38,223.38,4250.0,198.6346,198.7323,198.4126,198.4126,4250.0
2018-11-13 14:00:00,223.22,223.42,222.83,222.92,4860.0,198.2704,198.4481,197.924,198.004,4860.0
2018-11-13 14:05:00,222.97,223.09,222.81,222.84,2600.0,198.0484,198.155,197.9063,197.9329,2600.0
2018-11-13 14:10:00,222.85,223.05,222.53,222.53,5150.0,197.9418,198.1194,197.6576,197.6576,5150.0
2018-11-13 14:15:00,222.5,222.6,222.1,222.23,7010.0,197.6309,197.7197,197.2756,197.3911,7010.0
2018-11-13 14:20:00,222.31,222.31,221.58,222.06,12523.0,197.4621,197.4621,196.8137,197.2401,12523.0
2018-11-13 14:25:00,222.12,222.32,221.93,222.31,4514.0,197.2934,197.471,197.1246,197.4621,4514.0
2018-11-13 14:30:00,222.38,222.72,222.19,222.63,5975.0,197.5243,197.8263,197.3556,197.7464,5975.0
2018-11-13 14:35:00,222.64,223.14,222.64,222.95,4932.0,197.7553,198.1994,197.7553,198.0306,4932.0
2018-11-13 14:40:00,222.93,222.94,221.98,222.12,8548.0,198.0128,198.0217,197.169,197.2934,8548.0
2018-11-13 14:45:00,221.99,222.31,221.75,222.19,4401.0,197.1779,197.4621,196.9647,197.3556,4401.0
2018-11-13 14:50:00,222.15,222.61,222.12,222.59,5526.0,197.32,197.7286,197.2934,197.7108,5526.0
2018-11-13 14:55:00,222.74,222.95,222.34,222.61,7397.0,197.8441,198.0306,197.4888,197.7286,7397.0
2018-11-13 15:00:00,222.41,223.39,222.3,223.06,9155.0,197.551,198.4214,197.4533,198.1283,9155.0
2018-11-13 15:05:00,222.99,223.19,222.61,222.97,8161.0,198.0661,198.2438,197.7286,198.0484,8161.0
2018-11-13 15:10:00,222.94,222.94,222.4,222.68,9334.0,198.0217,198.0217,197.5421,197.7908,9334.0
2018-11-13 15:15:00,222.7,222.79,222.31,222.56,15371.0,197.8086,197.8885,197.4621,197.6842,15371.0
2018-11-13 15:20:00,222.62,222.74,222.19,222.51,14045.0,197.7375,197.8441,197.3556,197.6398,14045.0
2018-11-13 15:25:00,222.52,222.99,222.46,222.72,8577.0,197.6487,198.0661,197.5954,197.8263,8577.0
2018-11-13 15:30:00,222.67,222.84,221.96,222.08,15462.0,197.7819,197.9329,197.1513,197.2579,15462.0
2018-11-13 15:35:00,222.03,222.96,221.95,222.84,17070.0,197.2134,198.0395,197.1424,197.9329,17070.0
2018-11-13 15:40:00,222.76,222.83,222.5,222.64,17701.0,197.8618,197.924,197.6309,197.7553,17701.0
2018-11-13 15:45:00,222.63,222.81,222.24,222.29,37313.0,197.7464,197.9063,197.4,197.4444,37313.0
2018-11-13 15:50:00,222.31,222.89,222.3,222.81,30139.0,197.4621,197.9773,197.4533,197.9063,30139.0
2018-11-13 15:55:00,222.85,222.85,222.5,222.56,40018.0,197.9418,197.9418,197.6309,197.6842,40018.0
2018-11-14 09:30:00,224.54,226.02,224.17,225.03,25085.0,199.4429,200.7575,199.1143,199.8781,25085.0
2018-11-14 09:35:00,224.92,226.33,224.52,226.13,11652.0,199.7804,201.0328,199.4251,200.8552,11652.0
2018-11-14 09:40:00,226.31,226.95,225.73,226.85,16376.0,201.0151,201.5835,200.4999,201.4947,16376.0
2018-11-14 09:45:00,226.81,227.2,226.67,227.14,12671.0,201.4592,201.8056,201.3348,201.7523,12671.0
2018-11-14 09:50:00,227.14,227.22,225.65,225.77,33863.0,201.7523,201.8233,200.4288,200.5354,33863.0
2018-11-14 09:55:00,225.65,226.31,225.65,226.27,9012.0,200.4288,201.0151,200.4288,200.9795,9012.0
2018-11-14 10:00:00,226.46,226.9,226.12,226.49,8590.0,201.1483,201.5391,200.8463,201.1749,8590.0
2018-11-14 10:05:00,226.5,226.78,226.38,226.53,2585.0,201.1838,201.4325,201.0772,201.2105,2585.0
2018-11-14 10:10:00,226.58,226.58,225.3,225.52,6590.0,201.2549,201.2549,200.1179,200.3134,6590.0
2018-11-14 10:15:00,225.47,225.47,224.97,224.97,13482.0,200.2689,200.2689,199.8248,199.8248,13482.0
2018-11-14 10:20:00,224.95,225.8,224.88,225.1,6881.0,199.8071,200.5621,199.7449,199.9403,6881.0
2018-11-14 10:25:00,224.94,225.86,224.86,225.8,19187.0,199.7982,200.6154,199.7271,200.5621,19187.0
2018-11-14 10:30:00,225.64,225.68,225.23,225.23,5757.0,200.4199,200.4555,200.0558,200.0558,5757.0
2018-11-14 10:35:00,225.25,225.68,225.04,225.55,6526.0,200.0735,200.4555,199.887,200.34,6526.0
2018-11-14 10:40:00,225.52,225.52,225.09,225.47,5820.0,200.3134,200.3134,199.9314,200.2689,5820.0
2018-11-14 10:45:00,225.48,225.93,225.3,225.52,8798.0,200.2778,200.6775,200.1179,200.3134,8798.0
2018-11-14 10:50:00,225.46,225.58,224.74,224.98,7191.0,200.2601,200.3667,199.6205,199.8337,7191.0
2018-11-14 10:55:00,225.08,225.78,225.08,225.78,8253.0,199.9225,200.5443,199.9225,200.5443,8253.0
2018-11-14 11:00:00,225.74,225.79,225.13,225.48,10419.0,200.5088,200.5532,199.967,200.2778,10419.0
2018-11-14 11:05:00,225.47,225.49,224.99,225.09,8830.0,200.2689,200.2867,199.8426,199.9314,8830.0
2018-11-14 11:10:00,225.15,225.54,224.86,225.38,9556.0,199.9847,200.3311,199.7271,200.189,9556.0
2018-11-14 11:15:00,225.36,225.54,225.23,225.32,6368.0,200.1712,200.3311,200.0558,200.1357,6368.0
2018-11-14 11:20:00,225.23,225.38,224.73,225.07,4957.0,200.0558,200.189,199.6117,199.9137,4957.0
2018-11-14 11:25:00,225.1,225.31,224.85,224.98,9490.0,199.9403,200.1268,199.7182,199.8337,9490.0
2018-11-14 11:30:00,224.99,225.31,224.77,224.77,6997.0,199.8426,200.1268,199.6472,199.6472,6997.0
2018-11-14 11:35:00,224.78,224.78,224.26,224.43,15619.0,199.6561,199.6561,199.1942,199.3452,15619.0
2018-11-14 11:40:00,224.42,224.42,223.77,223.95,15852.0,199.3363,199.3363,198.759,198.9188,15852.0
2018-11-14 11:45:00,223.98,224.18,223.92,224.0,5007.0,198.9455,199.1231,198.8922,198.9633,5007.0
2018-11-14 11:50:00,223.93,224.6,223.78,224.49,9100.0,198.9011,199.4962,198.7678,199.3985,9100.0
2018-11-14 11:55:00,224.43,225.24,224.36,225.06,9736.0,199.3452,200.0647,199.283,199.9048,9736.0
2018-11-14 12:00:00,225.05,225.26,224.8,224.8,5077.0,199.8959,200.0824,199.6738,199.6738,5077.0
2018-11-14 12:05:00,224.76,224.95,224.62,224.73,5651.0,199.6383,199.8071,199.514,199.6117,5651.0
2018-11-14 12:10:00,224.63,224.83,224.26,224.26,5930.0,199.5228,199.7005,199.1942,199.1942,5930.0
2018-11-14 12:15:00,224.3,224.78,224.29,224.62,6704.0,199.2297,199.6561,199.2208,199.514,6704.0
2018-11-14 12:20:00,224.73,225.27,224.73,225.12,4500.0,199.6117,200.0913,199.6117,199.9581,4500.0
2018-11-14 12:25:00,225.04,225.24,224.93,225.12,5083.0,199.887,200.0647,199.7893,199.9581,5083.0
2018-11-14 12:30:00,225.12,225.12,224.28,224.43,5689.0,199.9581,199.9581,199.212,199.3452,5689.0
2018-11-14 12:35:00,224.26,224.36,223.71,224.03,5852.0,199.1942,199.283,198.7057,198.9899,5852.0
2018-11-14 12:40:00,224.02,224.17,223.72,223.98,7762.0,198.981,199.1143,198.7145,198.9455,7762.0
2018-11-14 12:45:00,223.86,224.3,223.81,224.3,5771.0,198.8389,199.2297,198.7945,199.2297,5771.0
2018-11-14 12:50:00,224.3,224.85,224.22,224.58,19018.0,199.2297,199.7182,199.1587,199.4784,19018.0
2018-11-14 12:55:00,224.45,224.76,224.0,224.04,21947.0,199.363,199.6383,198.9633,198.9988,21947.0
2018-11-14 13:00:00,224.11,224.76,224.03,224.49,27803.0,199.061,199.6383,198.9899,199.3985,27803.0
2018-11-14 13:05:00,224.42,224.75,224.32,224.5,8768.0,199.3363,199.6294,199.2475,199.4074,8768.0
2018-11-14 13:10:00,224.43,224.56,223.86,224.29,10818.0,199.3452,199.4607,198.8389,199.2208,10818.0
2018-11-14 13:15:00,224.38,224.88,224.38,224.7,9460.0,199.3008,199.7449,199.3008,199.585,9460.0
2018-11-14 13:20:00,224.66,224.91,224.46,224.6,4902.0,199.5495,199.7715,199.3718,199.4962,4902.0
2018-11-14 13:25:00,224.52,224.82,224.38,224.6,7495.0,199.4251,199.6916,199.3008,199.4962,7495.0
2018-11-14 13:30:00,224.53,224.93,224.26,224.64,10435.0,199.434,199.7893,199.1942,199.5317,10435.0
2018-11-14 13:35:00,224.67,224.91,224.48,224.72,9135.0,199.5584,199.7715,199.3896,199.6028,9135.0
2018-11-14 13:40:00,224.56,224.56,224.15,224.16,16859.0,199.4607,199.4607,199.0965,199.1054,16859.0
2018-11-14 13:45:00,224.16,224.57,224.01,224.11,17875.0,199.1054,199.4695,198.9721,199.061,17875.0
2018-11-14 13:50:00,224.07,224.2,223.8,223.9,8538.0,199.0254,199.1409,198.7856,198.8744,8538.0
2018-11-14 13:55:00,223.96,224.73,223.9,224.57,8867.0,198.9277,199.6117,198.8744,199.4695,8867.0
2018-11-14 14:00:00,224.49,224.53,223.41,223.48,9817.0,199.3985,199.434,198.4392,198.5014,9817.0
2018-11-14 14:05:00,223.39,223.76,222.99,223.76,6818.0,198.4214,198.7501,198.0661,198.7501,6818.0
2018-11-14 14:10:00,223.7,224.54,223.69,224.54,10199.0,198.6968,199.4429,198.6879,199.4429,10199.0
2018-11-14 14:15:00,224.58,225.89,224.58,225.5,17096.0,199.4784,200.642,199.4784,200.2956,17096.0
2018-11-14 14:20:00,225.53,225.84,225.35,225.67,8600.0,200.3222,200.5976,200.1624,200.4466,8600.0
2018-11-14 14:25:00,225.45,225.55,224.93,225.06,5355.0,200.2512,200.34,199.7893,199.9048,5355.0
2018-11-14 14:30:00,224.94,225.35,224.66,224.76,7347.0,199.7982,200.1624,199.5495,199.6383,7347.0
2018-11-14 14:35:00,224.75,225.25,224.67,224.76,6597.0,199.6294,200.0735,199.5584,199.6383,6597.0
2018-11-14 14:40:00,224.9,225.12,224.51,224.88,8165.0,199.7627,199.9581,199.4162,199.7449,8165.0
2018-11-14 14:45:00,224.87,225.54,224.61,225.27,12162.0,199.736,200.3311,199.5051,200.0913,12162.0
2018-11-14 14:50:00,225.26,226.02,225.23,226.02,8350.0,200.0824,200.7575,200.0558,200.7575,8350.0
2018-11-14 14:55:00,226.07,226.94,225.98,226.76,15492.0,200.8019,201.5746,200.7219,201.4148,15492.0
2018-11-14 15:00:00,226.75,227.03,226.51,226.62,8602.0,201.4059,201.6546,201.1927,201.2904,8602.0
2018-11-14 15:05:00,226.74,227.23,226.6,226.91,17799.0,201.397,201.8322,201.2726,201.548,17799.0
2018-11-14 15:10:00,226.91,227.03,226.6,226.68,11211.0,201.548,201.6546,201.2726,201.3437,11211.0
2018-11-14 15:15:00,226.7,227.3,226.61,227.16,10118.0,201.3615,201.8944,201.2815,201.7701,10118.0
2018-11-14 15:20:00,227.11,227.11,226.39,226.57,14643.0,201.7256,201.7256,201.0861,201.246,14643.0
2018-11-14 15:25:00,226.52,226.52,226.11,226.32,12551.0,201.2016,201.2016,200.8374,201.0239,12551.0
2018-11-14 15:30:00,226.27,226.54,226.01,226.11,9401.0,200.9795,201.2194,200.7486,200.8374,9401.0
2018-11-14 15:35:00,226.12,226.26,226.01,226.21,11987.0,200.8463,200.9706,200.7486,200.9262,11987.0
2018-11-14 15:40:00,226.16,226.38,225.85,225.85,25751.0,200.8818,201.0772,200.6065,200.6065,25751.0
2018-11-14 15:45:00,225.86,226.08,225.74,225.81,23322.0,200.6154,200.8108,200.5088,200.5709,23322.0
2018-11-14 15:50:00,225.78,225.82,224.93,225.09,34142.0,200.5443,200.5798,199.7893,199.9314,34142.0
2018-11-14 15:55:00,225.05,225.38,224.8,225.18,57988.0,199.8959,200.189,199.6738,200.0114,57988.0
2018-11-15 09:30:00,223.23,223.83,222.95,223.55,17896.0,198.2793,198.8123,198.0306,198.5635,17896.0
2018-11-15 09:35:00,223.55,224.08,223.27,223.75,10341.0,198.5635,199.0343,198.3148,198.7412,10341.0
2018-11-15 09:40:00,223.97,224.62,223.19,224.61,18508.0,198.9366,199.514,198.2438,199.5051,18508.0
2018-11-15 09:45:00,224.64,224.76,223.66,224.28,13230.0,199.5317,199.6383,198.6613,199.212,13230.0
2018-11-15 09:50:00,224.53,224.55,224.07,224.54,9807.0,199.434,199.4518,199.0254,199.4429,9807.0
2018-11-15 09:55:00,224.44,224.58,224.02,224.04,7080.0,199.3541,199.4784,198.981,198.9988,7080.0
2018-11-15 10:00:00,223.94,224.26,223.45,223.45,12386.0,198.91,199.1942,198.4747,198.4747,12386.0
2018-11-15 10:05:00,223.56,223.73,223.13,223.5,13365.0,198.5724,198.7234,198.1905,198.5191,13365.0
2018-11-15 10:10:00,223.54,224.13,223.35,223.96,3693.0,198.5547,199.0787,198.3859,198.9277,3693.0
2018-11-15 10:15:00,224.08,224.08,223.35,223.6,3800.0,199.0343,199.0343,198.3859,198.608,3800.0
2018-11-15 10:20:00,223.51,223.83,223.13,223.13,4869.0,198.528,198.8123,198.1905,198.1905,4869.0
2018-11-15 10:25:00,223.3,223.61,223.24,223.42,3200.0,198.3415,198.6168,198.2882,198.4481,3200.0
2018-11-15 10:30:00,223.33,223.34,222.64,222.65,12283.0,198.3681,198.377,197.7553,197.7641,12283.0
2018-11-15 10:35:00,222.76,222.76,221.98,222.41,11280.0,197.8618,197.8618,197.169,197.551,11280.0
2018-11-15 10:40:00,222.56,222.83,222.32,222.57,6901.0,197.6842,197.924,197.471,197.6931,6901.0
2018-11-15 10:45:00,222.52,223.64,222.51,223.09,3678.0,197.6487,198.6435,197.6398,198.155,3678.0
2018-11-15 10:50:00,223.01,223.69,222.72,223.52,5100.0,198.0839,198.6879,197.8263,198.5369,5100.0
2018-11-15 10:55:00,223.62,223.95,223.51,223.71,11933.0,198.6257,198.9188,198.528,198.7057,11933.0
2018-11-15 11:00:00,223.75,224.58,223.5,224.38,14144.0,198.7412,199.4784,198.5191,199.3008,14144.0
2018-11-15 11:05:00,224.55,225.0,224.44,224.71,4503.0,199.4518,199.8515,199.3541,199.5939,4503.0
2018-11-15 11:10:00,224.68,225.12,224.68,225.07,4425.0,199.5672,199.9581,199.5672,199.9137,4425.0
2018-11-15 11:15:00,225.05,225.11,224.46,224.46,4823.0,199.8959,199.9492,199.3718,199.3718,4823.0
2018-11-15 11:20:00,224.69,225.09,224.4,224.87,5694.0,199.5761,199.9314,199.3185,199.736,5694.0
2018-11-15 11:25:00,224.84,224.92,224.54,224.79,2000.0,199.7094,199.7804,199.4429,199.665,2000.0
2018-11-15 11:30:00,224.78,225.32,224.48,225.23,6969.0,199.6561,200.1357,199.3896,200.0558,6969.0
2018-11-15 11:35:00,225.28,225.29,224.73,224.88,19652.0,200.1002,200.1091,199.6117,199.7449,19652.0
2018-11-15 11:40:00,224.88,225.63,224.79,225.04,7251.0,199.7449,200.4111,199.665,199.887,7251.0
2018-11-15 11:45:00,224.98,225.35,224.96,225.07,3330.0,199.8337,200.1624,199.816,199.9137,3330.0
2018-11-15 11:50:00,225.07,225.4,224.86,225.4,2553.0,199.9137,200.2068,199.7271,200.2068,2553.0
2018-11-15 11:55:00,225.29,225.33,224.88,225.14,3301.0,200.1091,200.1446,199.7449,199.9758,3301.0
2018-11-15 12:00:00,225.34,225.34,224.78,225.32,6194.0,200.1535,200.1535,199.6561,200.1357,6194.0
2018-11-15 12:05:00,225.42,225.59,225.01,225.01,4000.0,200.2245,200.3755,199.8604,199.8604,4000.0
2018-11-15 12:10:00,225.02,225.03,224.72,224.84,1700.0,199.8692,199.8781,199.6028,199.7094,1700.0
2018-11-15 12:15:00,224.74,225.21,224.68,225.16,1850.0,199.6205,200.038,199.5672,199.9936,1850.0
2018-11-15 12:20:00,225.08,225.29,224.95,225.29,1410.0,199.9225,200.1091,199.8071,200.1091,1410.0
2018-11-15 12:25:00,224.96,225.3,224.86,225.3,3706.0,199.816,200.1179,199.7271,200.1179,3706.0
2018-11-15 12:30:00,225.19,225.19,224.95,224.95,1664.0,200.0202,200.0202,199.8071,199.8071,1664.0
2018-11-15 12:35:00,225.27,225.4,225.11,225.26,3887.0,200.0913,200.2068,199.9492,200.0824,3887.0
2018-11-15 12:40:00,225.16,225.16,224.75,224.75,800.0,199.9936,199.9936,199.6294,199.6294,800.0
2018-11-15 12:45:00,224.66,224.84,224.59,224.67,2290.0,199.5495,199.7094,199.4873,199.5584,2290.0
2018-11-15 12:50:00,224.77,224.99,224.36,224.37,4628.0,199.6472,199.8426,199.283,199.2919,4628.0
2018-11-15 12:55:00,224.35,224.47,224.07,224.38,2700.0,199.2741,199.3807,199.0254,199.3008,2700.0
2018-11-15 13:00:00,224.58,224.58,223.99,224.01,5463.0,199.4784,199.4784,198.9544,198.9721,5463.0
2018-11-15 13:05:00,224.14,224.2,223.67,223.74,3837.0,199.0876,199.1409,198.6701,198.7323,3837.0
2018-11-15 13:10:00,223.83,224.32,223.83,224.32,1525.0,198.8123,199.2475,198.8123,199.2475,1525.0
2018-11-15 13:15:00,224.35,225.52,224.25,225.3,9026.0,199.2741,200.3134,199.1853,200.1179,9026.0
2018-11-15 13:20:00,225.5,227.3,225.44,227.3,12243.0,200.2956,201.8944,200.2423,201.8944,12243.0
2018-11-15 13:25:00,227.27,227.83,227.21,227.72,5116.0,201.8678,202.3652,201.8145,202.2675,5116.0
2018-11-15 13:30:00,227.97,228.54,227.55,228.21,12337.0,202.4895,202.9958,202.1165,202.7027,12337.0
2018-11-15 13:35:00,228.36,228.37,227.76,227.82,3721.0,202.8359,202.8448,202.303,202.3563,3721.0
2018-11-15 13:40:00,227.9,228.0,227.65,227.82,3612.0,202.4273,202.5162,202.2053,202.3563,3612.0
2018-11-15 13:45:00,227.89,228.21,227.07,227.16,7308.0,202.4185,202.7027,201.6901,201.7701,7308.0
2018-11-15 13:50:00,227.06,228.1,227.06,227.89,14263.0,201.6812,202.605,201.6812,202.4185,14263.0
2018-11-15 13:55:00,227.92,228.86,227.92,228.52,11020.0,202.4451,203.28,202.4451,202.978,11020.0
2018-11-15 14:00:00,228.59,228.68,227.94,228.09,8009.0,203.0402,203.1202,202.4629,202.5961,8009.0
2018-11-15 14:05:00,228.06,228.8,228.01,228.8,19543.0,202.5695,203.2268,202.5251,203.2268,19543.0
2018-11-15 14:10:00,228.69,228.82,228.24,228.61,24041.0,203.129,203.2445,202.7293,203.058,24041.0
2018-11-15 14:15:00,228.65,228.7,227.7,227.7,4900.0,203.0935,203.1379,202.2497,202.2497,4900.0
2018-11-15 14:20:00,227.71,228.04,227.51,227.86,4182.0,202.2586,202.5517,202.0809,202.3918,4182.0
2018-11-15 14:25:00,227.85,228.61,227.7,228.51,7070.0,202.3829,203.058,202.2497,202.9692,7070.0
2018-11-15 14:30:00,228.51,229.46,228.4,229.46,26929.0,202.9692,203.813,202.8715,203.813,26929.0
2018-11-15 14:35:00,229.22,229.22,228.48,228.66,5721.0,203.5998,203.5998,202.9425,203.1024,5721.0
2018-11-15 14:40:00,228.69,228.79,228.47,228.63,5877.0,203.129,203.2179,202.9336,203.0758,5877.0
2018-11-15 14:45:00,228.63,229.24,228.62,228.94,10208.0,203.0758,203.6176,203.0669,203.3511,10208.0
2018-11-15 14:50:00,229.09,229.1,228.49,228.63,4758.0,203.4843,203.4932,202.9514,203.0758,4758.0
2018-11-15 14:55:00,228.69,229.0,228.54,228.85,7237.0,203.129,203.4044,202.9958,203.2712,7237.0
2018-11-15 15:00:00,228.91,228.96,226.81,227.81,37549.0,203.3245,203.3689,201.4592,202.3474,37549.0
2018-11-15 15:05:00,227.88,228.53,227.7,228.04,20353.0,202.4096,202.9869,202.2497,202.5517,20353.0
2018-11-15 15:10:00,228.31,229.07,228.31,229.0,15791.0,202.7915,203.4666,202.7915,203.4044,15791.0
2018-11-15 15:15:00,229.06,229.06,227.97,227.98,27129.0,203.4577,203.4577,202.4895,202.4984,27129.0
2018-11-15 15:20:00,227.88,227.97,226.83,227.62,21435.0,202.4096,202.4895,201.4769,202.1786,21435.0
2018-11-15 15:25:00,227.6,227.94,227.02,227.06,12984.0,202.1609,202.4629,201.6457,201.6812,12984.0
2018-11-15 15:30:00,226.97,227.84,226.88,227.64,16970.0,201.6013,202.3741,201.5214,202.1964,16970.0
2018-11-15 15:35:00,227.61,228.13,227.61,228.07,11305.0,202.1698,202.6316,202.1698,202.5783,11305.0
2018-11-15 15:40:00,228.01,228.13,227.56,227.81,24869.0,202.5251,202.6316,202.1253,202.3474,24869.0
2018-11-15 15:45:00,227.91,227.93,227.04,227.18,36279.0,202.4362,202.454,201.6635,201.7878,36279.0
2018-11-15 15:50:00,227.08,227.42,226.84,227.13,36425.0,201.699,202.001,201.4858,201.7434,36425.0
2018-11-15 15:55:00,227.03,227.85,226.96,227.85,78618.0,201.6546,202.3829,201.5924,202.3829,78618.0
2018-11-16 09:30:00,226.88,227.93,226.24,226.84,71628.0,201.5214,202.454,200.9529,201.4858,71628.0
2018-11-16 09:35:00,226.6,227.34,226.24,226.49,12477.0,201.2726,201.9299,200.9529,201.1749,12477.0
2018-11-16 09:40:00,226.54,226.76,226.1,226.4,22886.0,201.2194,201.4148,200.8285,201.095,22886.0
2018-11-16 09:45:00,226.3,227.06,225.83,227.06,18033.0,201.0062,201.6812,200.5887,201.6812,18033.0
2018-11-16 09:50:00,227.01,227.36,226.81,226.93,14365.0,201.6368,201.9477,201.4592,201.5658,14365.0
2018-11-16 09:55:00,226.94,227.48,226.05,227.48,19440.0,201.5746,202.0543,200.7841,202.0543,19440.0
2018-11-16 10:00:00,227.32,227.33,226.43,226.43,9320.0,201.9122,201.9211,201.1216,201.1216,9320.0
2018-11-16 10:05:00,226.66,226.92,226.07,226.58,13372.0,201.3259,201.5569,200.8019,201.2549,13372.0
2018-11-16 10:10:00,226.3,226.66,226.3,226.5,17538.0,201.0062,201.3259,201.0062,201.1838,17538.0
2018-11-16 10:15:00,226.68,227.45,226.66,226.78,8696.0,201.3437,202.0276,201.3259,201.4325,8696.0
2018-11-16 10:20:00,226.86,227.27,226.78,227.03,8127.0,201.5036,201.8678,201.4325,201.6546,8127.0
2018-11-16 10:25:00,227.15,227.45,226.84,227.01,8868.0,201.7612,202.0276,201.4858,201.6368,8868.0
2018-11-16 10:30:00,227.05,227.84,226.96,227.64,13192.0,201.6724,202.3741,201.5924,202.1964,13192.0
2018-11-16 10:35:00,227.57,227.72,227.11,227.11,7908.0,202.1342,202.2675,201.7256,201.7256,7908.0
2018-11-16 10:40:00,227.28,227.34,226.57,226.67,7382.0,201.8766,201.9299,201.246,201.3348,7382.0
2018-11-16 10:45:00,226.65,227.04,226.35,226.43,5479.0,201.3171,201.6635,201.0506,201.1216,5479.0
2018-11-16 10:50:00,226.43,226.54,226.05,226.54,7097.0,201.1216,201.2194,200.7841,201.2194,7097.0
2018-11-16 10:55:00,226.6,226.6,225.88,225.88,16476.0,201.2726,201.2726,200.6331,200.6331,16476.0
2018-11-16 11:00:00,225.96,226.17,225.9,226.04,7130.0,200.7042,200.8907,200.6509,200.7752,7130.0
2018-11-16 11:05:00,226.06,226.15,225.87,225.87,4500.0,200.793,200.8729,200.6242,200.6242,4500.0
2018-11-16 11:10:00,226.01,226.05,225.43,225.68,8153.0,200.7486,200.7841,200.2334,200.4555,8153.0
2018-11-16 11:15:00,225.71,225.71,225.43,225.51,9813.0,200.4821,200.4821,200.2334,200.3045,9813.0
2018-11-16 11:20:00,225.42,225.5,225.16,225.34,4807.0,200.2245,200.2956,199.9936,200.1535,4807.0
2018-11-16 11:25:00,225.32,225.55,225.17,225.17,7532.0,200.1357,200.34,200.0025,200.0025,7532.0
2018-11-16 11:30:00,225.22,225.48,224.79,225.08,7062.0,200.0469,200.2778,199.665,199.9225,7062.0
2018-11-16 11:35:00,225.0,225.1,224.88,225.02,4099.0,199.8515,199.9403,199.7449,199.8692,4099.0
2018-11-16 11:40:00,225.05,225.06,224.59,224.89,8120.0,199.8959,199.9048,199.4873,199.7538,8120.0
2018-11-16 11:45:00,224.91,225.19,224.9,224.97,5329.0,199.7715,200.0202,199.7627,199.8248,5329.0
2018-11-16 11:50:00,224.86,225.19,224.71,225.12,6916.0,199.7271,200.0202,199.5939,199.9581,6916.0
2018-11-16 11:55:00,224.98,225.4,224.75,225.02,5869.0,199.8337,200.2068,199.6294,199.8692,5869.0
2018-11-16 12:00:00,225.15,225.25,224.72,225.06,5685.0,199.9847,200.0735,199.6028,199.9048,5685.0
2018-11-16 12:05:00,225.25,225.89,225.25,225.89,7150.0,200.0735,200.642,200.0735,200.642,7150.0
2018-11-16 12:10:00,225.82,225.85,225.5,225.61,6661.0,200.5798,200.6065,200.2956,200.3933,6661.0
2018-11-16 12:15:00,225.68,225.75,225.27,225.58,4576.0,200.4555,200.5177,200.0913,200.3667,4576.0
2018-11-16 12:20:00,225.58,225.8,225.38,225.64,4554.0,200.3667,200.5621,200.189,200.4199,4554.0
2018-11-16 12:25:00,225.7,225.7,225.41,225.44,4842.0,200.4732,200.4732,200.2157,200.2423,4842.0
2018-11-16 12:30:00,225.49,226.12,225.44,226.12,9437.0,200.2867,200.8463,200.2423,200.8463,9437.0
2018-11-16 12:35:00,226.29,227.73,226.22,227.18,17008.0,200.9973,202.2763,200.9351,201.7878,17008.0
2018-11-16 12:40:00,227.39,227.51,227.11,227.11,14009.0,201.9743,202.0809,201.7256,201.7256,14009.0
2018-11-16 12:45:00,227.2,228.17,227.2,227.86,16096.0,201.8056,202.6672,201.8056,202.3918,16096.0
2018-11-16 12:50:00,227.81,227.84,226.94,227.02,8715.0,202.3474,202.3741,201.5746,201.6457,8715.0
2018-11-16 12:55:00,226.89,226.89,226.57,226.73,4711.0,201.5302,201.5302,201.246,201.3881,4711.0
2018-11-16 13:00:00,226.91,227.04,226.51,226.6,6039.0,201.548,201.6635,201.1927,201.2726,6039.0
2018-11-16 13:05:00,226.53,226.69,225.7,226.09,6509.0,201.2105,201.3526,200.4732,200.8197,6509.0
2018-11-16 13:10:00,226.09,226.35,226.04,226.16,4322.0,200.8197,201.0506,200.7752,200.8818,4322.0
2018-11-16 13:15:00,226.14,226.3,225.96,225.97,4398.0,200.8641,201.0062,200.7042,200.7131,4398.0
2018-11-16 13:20:00,225.89,225.92,225.73,225.75,3100.0,200.642,200.6687,200.4999,200.5177,3100.0
2018-11-16 13:25:00,225.76,225.94,225.52,225.7,3919.0,200.5265,200.6864,200.3134,200.4732,3919.0
2018-11-16 13:30:00,225.71,225.85,225.49,225.59,4679.0,200.4821,200.6065,200.2867,200.3755,4679.0
2018-11-16 13:35:00,225.51,225.92,225.49,225.92,3750.0,200.3045,200.6687,200.2867,200.6687,3750.0
2018-11-16 13:40:00,225.94,225.99,225.3,225.63,6383.0,200.6864,200.7308,200.1179,200.4111,6383.0
2018-11-16 13:45:00,225.5,225.68,225.44,225.65,3300.0,200.2956,200.4555,200.2423,200.4288,3300.0
2018-11-16 13:50:00,225.69,225.9,225.57,225.7,3872.0,200.4644,200.6509,200.3578,200.4732,3872.0
2018-11-16 13:55:00,225.67,226.06,225.67,225.97,3790.0,200.4466,200.793,200.4466,200.7131,3790.0
2018-11-16 14:00:00,226.09,226.38,226.01,226.28,11538.0,200.8197,201.0772,200.7486,200.9884,11538.0
2018-11-16 14:05:00,226.34,226.64,226.31,226.39,4192.0,201.0417,201.3082,201.0151,201.0861,4192.0
2018-11-16 14:10:00,226.4,226.57,226.29,226.33,8000.0,201.095,201.246,200.9973,201.0328,8000.0
2018-11-16 14:15:00,226.11,226.44,225.89,226.28,5026.0,200.8374,201.1305,200.642,200.9884,5026.0
2018-11-16 14:20:00,226.28,226.35,225.86,225.87,6858.0,200.9884,201.0506,200.6154,200.6242,6858.0
2018-11-16 14:25:00,225.76,226.66,225.73,226.48,4900.0,200.5265,201.3259,200.4999,201.1661,4900.0
2018-11-16 14:30:00,226.43,226.71,226.43,226.65,4085.0,201.1216,201.3704,201.1216,201.3171,4085.0
2018-11-16 14:35:00,226.67,226.87,226.5,226.75,2950.0,201.3348,201.5125,201.1838,201.4059,2950.0
2018-11-16 14:40:00,226.62,226.62,226.24,226.31,5500.0,201.2904,201.2904,200.9529,201.0151,5500.0
2018-11-16 14:45:00,226.3,226.7,226.29,226.63,4910.0,201.0062,201.3615,200.9973,201.2993,4910.0
2018-11-16 14:50:00,226.6,226.71,226.45,226.69,2948.0,201.2726,201.3704,201.1394,201.3526,2948.0
2018-11-16 14:55:00,226.61,226.86,226.42,226.86,6337.0,201.2815,201.5036,201.1128,201.5036,6337.0
2018-11-16 15:00:00,226.76,227.12,226.69,226.78,6761.0,201.4148,201.7345,201.3526,201.4325,6761.0
2018-11-16 15:05:00,226.84,227.09,226.8,227.01,6531.0,201.4858,201.7079,201.4503,201.6368,6531.0
2018-11-16 15:10:00,226.99,227.19,226.94,227.1,9967.0,201.6191,201.7967,201.5746,201.7168,9967.0
2018-11-16 15:15:00,227.14,227.36,227.1,227.33,12191.0,201.7523,201.9477,201.7168,201.9211,12191.0
2018-11-16 15:20:00,227.38,227.45,227.24,227.37,8601.0,201.9655,202.0276,201.8411,201.9566,8601.0
2018-11-16 15:25:00,227.36,227.47,227.2,227.22,13784.0,201.9477,202.0454,201.8056,201.8233,13784.0
2018-11-16 15:30:00,227.18,227.22,226.93,226.95,12718.0,201.7878,201.8233,201.5658,201.5835,12718.0
2018-11-16 15:35:00,226.93,227.4,226.93,227.32,11642.0,201.5658,201.9832,201.5658,201.9122,11642.0
2018-11-16 15:40:00,227.37,227.44,227.08,227.09,15231.0,201.9566,202.0188,201.699,201.7079,15231.0
2018-11-16 15:45:00,227.13,227.28,226.89,227.04,23470.0,201.7434,201.8766,201.5302,201.6635,23470.0
2018-11-16 15:50:00,227.06,227.21,226.95,227.07,20739.0,201.6812,201.8145,201.5835,201.6901,20739.0
2018-11-16 15:55:00,227.04,227.04,226.53,226.81,60157.0,201.6635,201.6635,201.2105,201.4592,60157.0
2018-11-19 09:30:00,226.46,227.02,225.89,226.13,21246.0,201.1483,201.6457,200.642,200.8552,21246.0
2018-11-19 09:35:00,226.13,226.74,226.07,226.47,9480.0,200.8552,201.397,200.8019,201.1572,9480.0
2018-11-19 09:40:00,226.71,227.0,226.46,226.95,11441.0,201.3704,201.6279,201.1483,201.5835,11441.0
2018-11-19 09:45:00,226.85,227.22,226.39,227.18,22244.0,201.4947,201.8233,201.0861,201.7878,22244.0
2018-11-19 09:50:00,227.21,227.63,227.16,227.23,4907.0,201.8145,202.1875,201.7701,201.8322,4907.0
2018-11-19 09:55:00,227.47,227.63,227.18,227.53,8291.0,202.0454,202.1875,201.7878,202.0987,8291.0
2018-11-19 10:00:00,227.42,227.78,227.33,227.72,11156.0,202.001,202.3208,201.9211,202.2675,11156.0
2018-11-19 10:05:00,227.75,227.75,226.91,226.97,8531.0,202.2941,202.2941,201.548,201.6013,8531.0
2018-11-19 10:10:00,226.89,227.49,226.89,227.43,5646.0,201.5302,202.0632,201.5302,202.0099,5646.0
2018-11-19 10:15:00,227.4,227.63,227.13,227.26,6181.0,201.9832,202.1875,201.7434,201.8589,6181.0
2018-11-19 10:20:00,227.19,227.38,226.7,226.93,8830.0,201.7967,201.9655,201.3615,201.5658,8830.0
2018-11-19 10:25:00,226.96,227.57,226.96,227.43,6455.0,201.5924,202.1342,201.5924,202.0099,6455.0
2018-11-19 10:30:00,227.34,227.57,226.81,226.97,4645.0,201.9299,202.1342,201.4592,201.6013,4645.0
2018-11-19 10:35:00,227.14,227.69,227.1,227.67,4746.0,201.7523,202.2408,201.7168,202.2231,4746.0
2018-11-19 10:40:00,227.71,227.71,226.99,227.05,5633.0,202.2586,202.2586,201.6191,201.6724,5633.0
2018-11-19 10:45:00,227.19,227.51,227.04,227.49,2407.0,201.7967,202.0809,201.6635,202.0632,2407.0
2018-11-19 10:50:00,227.56,228.29,227.56,228.14,8175.0,202.1253,202.7738,202.1253,202.6405,8175.0
2018-11-19 10:55:00,228.2,228.5,228.2,228.42,3807.0,202.6938,202.9603,202.6938,202.8892,3807.0
2018-11-19 11:00:00,228.57,228.65,228.07,228.39,9596.0,203.0225,203.0935,202.5783,202.8626,9596.0
2018-11-19 11:05:00,228.45,228.99,228.43,228.78,14474.0,202.9159,203.3955,202.8981,203.209,14474.0
2018-11-19 11:10:00,228.76,228.76,228.04,228.09,5309.0,203.1912,203.1912,202.5517,202.5961,5309.0
2018-11-19 11:15:00,228.0,228.16,227.83,228.11,5242.0,202.5162,202.6583,202.3652,202.6139,5242.0
2018-11-19 11:20:00,228.07,228.48,227.94,228.17,6036.0,202.5783,202.9425,202.4629,202.6672,6036.0
2018-11-19 11:25:00,228.13,228.13,227.79,227.9,5075.0,202.6316,202.6316,202.3296,202.4273,5075.0
2018-11-19 11:30:00,227.81,228.05,227.63,228.05,3415.0,202.3474,202.5606,202.1875,202.5606,3415.0
2018-11-19 11:35:00,228.05,228.24,227.87,227.88,3620.0,202.5606,202.7293,202.4007,202.4096,3620.0
2018-11-19 11:40:00,227.72,227.77,227.33,227.5,6068.0,202.2675,202.3119,201.9211,202.0721,6068.0
2018-11-19 11:45:00,227.41,227.64,227.23,227.42,4664.0,201.9921,202.1964,201.8322,202.001,4664.0
2018-11-19 11:50:00,227.41,227.41,226.14,226.29,27255.0,201.9921,201.9921,200.8641,200.9973,27255.0
2018-11-19 11:55:00,226.3,226.87,226.28,226.73,4660.0,201.0062,201.5125,200.9884,201.3881,4660.0
2018-11-19 12:00:00,226.85,226.86,226.21,226.23,6575.0,201.4947,201.5036,200.9262,200.944,6575.0
2018-11-19 12:05:00,226.35,226.53,226.0,226.39,5725.0,201.0506,201.2105,200.7397,201.0861,5725.0
2018-11-19 12:10:00,226.47,226.73,226.25,226.26,4543.0,201.1572,201.3881,200.9618,200.9706,4543.0
2018-11-19 12:15:00,226.4,226.41,226.05,226.24,4340.0,201.095,201.1039,200.7841,200.9529,4340.0
2018-11-19 12:20:00,226.26,226.6,226.24,226.34,3877.0,200.9706,201.2726,200.9529,201.0417,3877.0
2018-11-19 12:25:00,226.33,226.52,226.09,226.34,5591.0,201.0328,201.2016,200.8197,201.0417,5591.0
2018-11-19 12:30:00,226.35,226.38,225.97,226.06,6441.0,201.0506,201.0772,200.7131,200.793,6441.0
2018-11-19 12:35:00,226.08,226.81,226.08,226.81,5101.0,200.8108,201.4592,200.8108,201.4592,5101.0
2018-11-19 12:40:00,226.8,227.0,226.67,226.74,7630.0,201.4503,201.6279,201.3348,201.397,7630.0
2018-11-19 12:45:00,226.74,226.74,226.24,226.24,6763.0,201.397,201.397,200.9529,200.9529,6763.0
2018-11-19 12:50:00,226.2,226.65,226.0,226.29,5652.0,200.9174,201.3171,200.7397,200.9973,5652.0
2018-11-19 12:55:00,226.28,226.8,226.19,226.66,3969.0,200.9884,201.4503,200.9085,201.3259,3969.0
2018-11-19 13:00:00,226.72,226.74,226.17,226.34,6483.0,201.3792,201.397,200.8907,201.0417,6483.0
2018-11-19 13:05:00,226.44,226.6,225.83,225.83,4325.0,201.1305,201.2726,200.5887,200.5887,4325.0
2018-11-19 13:10:00,225.89,226.36,225.89,226.17,5226.0,200.642,201.0595,200.642,200.8907,5226.0
2018-11-19 13:15:00,226.09,226.12,225.66,226.09,8365.0,200.8197,200.8463,200.4377,200.8197,8365.0
2018-11-19 13:20:00,226.05,226.3,225.9,225.92,7516.0,200.7841,201.0062,200.6509,200.6687,7516.0
2018-11-19 13:25:00,226.05,226.05,225.74,225.87,8185.0,200.7841,200.7841,200.5088,200.6242,8185.0
2018-11-19 13:30:00,225.77,226.0,225.09,225.26,9042.0,200.5354,200.7397,199.9314,200.0824,9042.0
2018-11-19 13:35:00,225.2,226.0,225.19,225.85,6228.0,200.0291,200.7397,200.0202,200.6065,6228.0
2018-11-19 13:40:00,225.67,226.0,225.6,226.0,6222.0,200.4466,200.7397,200.3844,200.7397,6222.0
2018-11-19 13:45:00,225.77,225.81,225.53,225.67,5702.0,200.5354,200.5709,200.3222,200.4466,5702.0
2018-11-19 13:50:00,225.6,225.8,225.48,225.62,5141.0,200.3844,200.5621,200.2778,200.4022,5141.0
2018-11-19 13:55:00,225.78,225.78,225.45,225.46,4055.0,200.5443,200.5443,200.2512,200.2601,4055.0
2018-11-19 14:00:00,225.5,225.5,224.74,224.8,13632.0,200.2956,200.2956,199.6205,199.6738,13632.0
2018-11-19 14:05:00,224.83,225.27,224.69,225.17,8408.0,199.7005,200.0913,199.5761,200.0025,8408.0
2018-11-19 14:10:00,225.05,225.05,224.76,224.76,12344.0,199.8959,199.8959,199.6383,199.6383,12344.0
2018-11-19 14:15:00,224.88,225.41,224.75,225.0,8833.0,199.7449,200.2157,199.6294,199.8515,8833.0
2018-11-19 14:20:00,225.08,225.21,224.8,225.11,5991.0,199.9225,200.038,199.6738,199.9492,5991.0
2018-11-19 14:25:00,225.21,225.51,225.14,225.38,4297.0,200.038,200.3045,199.9758,200.189,4297.0
2018-11-19 14:30:00,225.35,225.47,224.98,225.33,5707.0,200.1624,200.2689,199.8337,200.1446,5707.0
2018-11-19 14:35:00,225.2,225.45,224.9,225.45,15820.0,200.0291,200.2512,199.7627,200.2512,15820.0
2018-11-19 14:40:00,225.41,225.7,225.33,225.56,4048.0,200.2157,200.4732,200.1446,200.3489,4048.0
2018-11-19 14:45:00,225.36,225.81,225.36,225.72,2300.0,200.1712,200.5709,200.1712,200.491,2300.0
2018-11-19 14:50:00,225.65,226.0,225.53,226.0,3222.0,200.4288,200.7397,200.3222,200.7397,3222.0
2018-11-19 14:55:00,225.93,226.08,225.8,225.91,5698.0,200.6775,200.8108,200.5621,200.6598,5698.0
2018-11-19 15:00:00,225.86,226.08,225.35,225.89,18646.0,200.6154,200.8108,200.1624,200.642,18646.0
2018-11-19 15:05:00,225.85,226.28,225.82,226.03,9636.0,200.6065,200.9884,200.5798,200.7664,9636.0
2018-11-19 15:10:00,226.1,226.9,226.1,226.66,7834.0,200.8285,201.5391,200.8285,201.3259,7834.0
2018-11-19 15:15:00,226.64,226.8,226.31,226.62,7575.0,201.3082,201.4503,201.0151,201.2904,7575.0
2018-11-19 15:20:00,226.66,226.94,226.66,226.71,7580.0,201.3259,201.5746,201.3259,201.3704,7580.0
2018-11-19 15:25:00,226.78,227.09,226.44,226.73,13371.0,201.4325,201.7079,201.1305,201.3881,13371.0
2018-11-19 15:30:00,226.85,226.99,226.51,226.56,11452.0,201.4947,201.6191,201.1927,201.2371,11452.0
2018-11-19 15:35:00,226.38,226.6,226.3,226.33,16748.0,201.0772,201.2726,201.0062,201.0328,16748.0
2018-11-19 15:40:00,226.4,226.41,225.84,225.84,18169.0,201.095,201.1039,200.5976,200.5976,18169.0
2018-11-19 15:45:00,225.87,226.06,225.59,225.78,16328.0,200.6242,200.793,200.3755,200.5443,16328.0
2018-11-19 15:50:00,225.77,225.86,225.41,225.64,15865.0,200.5354,200.6154,200.2157,200.4199,15865.0
2018-11-19 15:55:00,225.65,226.4,225.65,226.31,54031.0,200.4288,201.095,200.4288,201.0151,54031.0
2018-11-20 09:30:00,222.72,222.72,221.42,221.69,57463.0,197.8263,197.8263,196.6716,196.9114,57463.0
2018-11-20 09:35:00,221.64,222.23,220.8,222.16,34176.0,196.867,197.3911,196.1209,197.3289,34176.0
2018-11-20 09:40:00,222.1,222.17,221.3,221.99,20743.0,197.2756,197.3378,196.565,197.1779,20743.0
2018-11-20 09:45:00,221.83,222.38,221.5,221.78,22768.0,197.0358,197.5243,196.7427,196.9914,22768.0
2018-11-20 09:50:00,221.91,222.26,220.78,221.0,31857.0,197.1069,197.4177,196.1032,196.2986,31857.0
2018-11-20 09:55:00,221.06,221.84,220.53,221.84,35305.0,196.3519,197.0447,195.8811,197.0447,35305.0
2018-11-20 10:00:00,221.82,222.4,221.68,222.29,19699.0,197.0269,197.5421,196.9026,197.4444,19699.0
2018-11-20 10:05:00,222.28,222.28,220.82,221.15,27763.0,197.4355,197.4355,196.1387,196.4318,27763.0
2018-11-20 10:10:00,221.05,221.22,220.55,220.72,25485.0,196.343,196.494,195.8989,196.0499,25485.0
2018-11-20 10:15:00,220.68,221.07,220.49,220.84,18983.0,196.0143,196.3607,195.8456,196.1564,18983.0
2018-11-20 10:20:00,220.82,221.85,220.82,221.58,27808.0,196.1387,197.0536,196.1387,196.8137,27808.0
2018-11-20 10:25:00,221.76,222.0,221.43,221.93,14387.0,196.9736,197.1868,196.6805,197.1246,14387.0
2018-11-20 10:30:00,222.0,222.21,221.75,221.86,20890.0,197.1868,197.3733,196.9647,197.0624,20890.0
2018-11-20 10:35:00,221.84,223.29,221.84,223.29,15381.0,197.0447,198.3326,197.0447,198.3326,15381.0
2018-11-20 10:40:00,223.29,223.47,222.39,222.4,27372.0,198.3326,198.4925,197.5332,197.5421,27372.0
2018-11-20 10:45:00,222.55,222.66,221.75,222.65,13730.0,197.6753,197.773,196.9647,197.7641,13730.0
2018-11-20 10:50:00,222.59,223.73,222.51,223.59,20761.0,197.7108,198.7234,197.6398,198.5991,20761.0
2018-11-20 10:55:00,223.55,223.67,222.88,223.25,10666.0,198.5635,198.6701,197.9684,198.2971,10666.0
2018-11-20 11:00:00,223.24,223.7,222.87,222.94,8436.0,198.2882,198.6968,197.9596,198.0217,8436.0
2018-11-20 11:05:00,222.71,223.45,222.45,223.14,12788.0,197.8174,198.4747,197.5865,198.1994,12788.0
2018-11-20 11:10:00,223.11,223.52,222.88,222.94,5033.0,198.1727,198.5369,197.9684,198.0217,5033.0
2018-11-20 11:15:00,222.86,222.86,221.92,221.92,4715.0,197.9507,197.9507,197.1157,197.1157,4715.0
2018-11-20 11:20:00,222.25,222.38,221.91,221.98,4670.0,197.4089,197.5243,197.1069,197.169,4670.0
2018-11-20 11:25:00,221.76,221.98,221.57,221.65,6058.0,196.9736,197.169,196.8049,196.8759,6058.0
2018-11-20 11:30:00,221.74,221.79,221.24,221.26,8791.0,196.9559,197.0003,196.5117,196.5295,8791.0
2018-11-20 11:35:00,221.36,222.44,221.34,222.23,7147.0,196.6183,197.5776,196.6006,197.3911,7147.0
2018-11-20 11:40:00,222.27,223.18,222.16,223.18,11612.0,197.4266,198.2349,197.3289,198.2349,11612.0
2018-11-20 11:45:00,223.17,223.33,222.65,222.65,6915.0,198.226,198.3681,197.7641,197.7641,6915.0
2018-11-20 11:50:00,222.66,223.09,222.59,223.06,13337.0,197.773,198.155,197.7108,198.1283,13337.0
2018-11-20 11:55:00,222.94,223.7,222.82,223.42,5290.0,198.0217,198.6968,197.9151,198.4481,5290.0
2018-11-20 12:00:00,223.47,224.17,223.25,224.09,6598.0,198.4925,199.1143,198.2971,199.0432,6598.0
2018-11-20 12:05:00,224.07,224.07,223.24,223.32,5600.0,199.0254,199.0254,198.2882,198.3593,5600.0
2018-11-20 12:10:00,223.2,223.47,222.92,222.98,3987.0,198.2527,198.4925,198.004,198.0573,3987.0
2018-11-20 12:15:00,222.91,222.95,222.39,222.46,4538.0,197.9951,198.0306,197.5332,197.5954,4538.0
2018-11-20 12:20:00,222.44,222.54,222.23,222.48,3631.0,197.5776,197.6664,197.3911,197.6131,3631.0
2018-11-20 12:25:00,222.58,223.15,222.57,223.15,7200.0,197.702,198.2083,197.6931,198.2083,7200.0
2018-11-20 12:30:00,223.19,223.43,223.02,223.02,4648.0,198.2438,198.457,198.0928,198.0928,4648.0
2018-11-20 12:35:00,223.06,223.1,222.71,222.78,3869.0,198.1283,198.1638,197.8174,197.8796,3869.0
2018-11-20 12:40:00,222.7,222.76,222.28,222.28,4160.0,197.8086,197.8618,197.4355,197.4355,4160.0
2018-11-20 12:45:00,222.19,222.3,222.06,222.21,9600.0,197.3556,197.4533,197.2401,197.3733,9600.0
2018-11-20 12:50:00,222.13,222.63,222.07,222.44,4358.0,197.3023,197.7464,197.249,197.5776,4358.0
2018-11-20 12:55:00,222.43,222.53,222.21,222.44,5533.0,197.5687,197.6576,197.3733,197.5776,5533.0
2018-11-20 13:00:00,222.34,222.36,221.94,222.12,11508.0,197.4888,197.5066,197.1335,197.2934,11508.0
2018-11-20 13:05:00,222.16,222.59,222.12,222.53,8620.0,197.3289,197.7108,197.2934,197.6576,8620.0
2018-11-20 13:10:00,222.45,222.67,222.32,222.66,5515.0,197.5865,197.7819,197.471,197.773,5515.0
2018-11-20 13:15:00,222.66,222.83,222.13,222.13,5769.0,197.773,197.924,197.3023,197.3023,5769.0
2018-11-20 13:20:00,222.1,222.11,221.58,221.59,3822.0,197.2756,197.2845,196.8137,196.8226,3822.0
2018-11-20 13:25:00,221.59,221.67,221.25,221.5,9230.0,196.8226,196.8937,196.5206,196.7427,9230.0
2018-11-20 13:30:00,221.43,221.75,221.26,221.6,18006.0,196.6805,196.9647,196.5295,196.8315,18006.0
2018-11-20 13:35:00,221.62,221.83,221.54,221.72,2966.0,196.8493,197.0358,196.7782,196.9381,2966.0
2018-11-20 13:40:00,221.67,222.33,221.67,222.3,6406.0,196.8937,197.4799,196.8937,197.4533,6406.0
2018-11-20 13:45:00,222.39,222.53,222.2,222.52,2906.0,197.5332,197.6576,197.3644,197.6487,2906.0
2018-11-20 13:50:00,222.38,222.55,222.1,222.14,7920.0,197.5243,197.6753,197.2756,197.3111,7920.0
2018-11-20 13:55:00,222.01,222.1,221.75,221.77,5854.0,197.1957,197.2756,196.9647,196.9825,5854.0
2018-11-20 14:00:00,221.73,221.74,221.33,221.57,9325.0,196.947,196.9559,196.5917,196.8049,9325.0
2018-11-20 14:05:00,221.5,221.5,220.89,220.89,13381.0,196.7427,196.7427,196.2009,196.2009,13381.0
2018-11-20 14:10:00,220.89,221.48,220.89,221.48,10831.0,196.2009,196.7249,196.2009,196.7249,10831.0
2018-11-20 14:15:00,221.45,222.0,221.4,221.85,5196.0,196.6983,197.1868,196.6539,197.0536,5196.0
2018-11-20 14:20:00,221.98,221.99,221.42,221.57,5605.0,197.169,197.1779,196.6716,196.8049,5605.0
2018-11-20 14:25:00,221.8,221.8,221.25,221.48,9222.0,197.0091,197.0091,196.5206,196.7249,9222.0
2018-11-20 14:30:00,221.53,222.54,221.32,222.54,7106.0,196.7693,197.6664,196.5828,197.6664,7106.0
2018-11-20 14:35:00,222.45,222.59,221.64,221.65,21659.0,197.5865,197.7108,196.867,196.8759,21659.0
2018-11-20 14:40:00,221.72,221.81,221.24,221.24,13500.0,196.9381,197.018,196.5117,196.5117,13500.0
2018-11-20 14:45:00,221.3,221.41,220.85,221.02,9361.0,196.565,196.6627,196.1653,196.3163,9361.0
2018-11-20 14:50:00,221.04,221.25,220.79,220.82,11319.0,196.3341,196.5206,196.112,196.1387,11319.0
2018-11-20 14:55:00,220.81,221.12,220.67,220.9,9118.0,196.1298,196.4052,196.0055,196.2097,9118.0
2018-11-20 15:00:00,220.8,221.33,220.31,220.35,11620.0,196.1209,196.5917,195.6857,195.7212,11620.0
2018-11-20 15:05:00,220.44,220.55,220.02,220.5,11817.0,195.8012,195.8989,195.4281,195.8545,11817.0
2018-11-20 15:10:00,220.52,220.79,220.32,220.49,9594.0,195.8722,196.112,195.6946,195.8456,9594.0
2018-11-20 15:15:00,220.29,221.4,220.23,221.4,9428.0,195.6679,196.6539,195.6146,196.6539,9428.0
2018-11-20 15:20:00,221.4,221.78,221.4,221.56,18212.0,196.6539,196.9914,196.6539,196.796,18212.0
2018-11-20 15:25:00,221.6,222.24,221.27,221.92,23367.0,196.8315,197.4,196.5384,197.1157,23367.0
2018-11-20 15:30:00,221.93,221.94,221.41,221.53,22080.0,197.1246,197.1335,196.6627,196.7693,22080.0
2018-11-20 15:35:00,221.52,222.08,221.46,222.03,15887.0,196.7604,197.2579,196.7072,197.2134,15887.0
2018-11-20 15:40:00,222.05,222.17,221.78,221.81,22641.0,197.2312,197.3378,196.9914,197.018,22641.0
2018-11-20 15:45:00,221.86,222.15,221.51,221.66,16184.0,197.0624,197.32,196.7516,196.8848,16184.0
2018-11-20 15:50:00,221.69,221.92,221.37,221.48,29298.0,196.9114,197.1157,196.6272,196.7249,29298.0
2018-11-20 15:55:00,221.47,221.88,221.34,221.34,54198.0,196.716,197.0802,196.6006,196.6006,54198.0
2018-11-21 09:30:00,222.35,223.21,222.35,222.79,17239.0,197.4977,198.2616,197.4977,197.8885,17239.0
2018-11-21 09:35:00,222.76,223.66,222.54,223.41,15320.0,197.8618,198.6613,197.6664,198.4392,15320.0
2018-11-21 09:40:00,223.65,224.17,223.29,224.06,6610.0,198.6524,199.1143,198.3326,199.0165,6610.0
2018-11-21 09:45:00,223.97,224.32,223.9,224.19,5402.0,198.9366,199.2475,198.8744,199.132,5402.0
2018-11-21 09:50:00,224.46,224.46,223.33,223.85,7027.0,199.3718,199.3718,198.3681,198.83,7027.0
2018-11-21 09:55:00,223.85,224.29,223.62,224.29,4678.0,198.83,199.2208,198.6257,199.2208,4678.0
2018-11-21 10:00:00,224.16,225.55,224.13,225.46,17897.0,199.1054,200.34,199.0787,200.2601,17897.0
2018-11-21 10:05:00,225.54,225.77,225.36,225.74,14917.0,200.3311,200.5354,200.1712,200.5088,14917.0
2018-11-21 10:10:00,225.76,226.0,225.25,225.55,6876.0,200.5265,200.7397,200.0735,200.34,6876.0
2018-11-21 10:15:00,225.62,225.85,225.38,225.53,9434.0,200.4022,200.6065,200.189,200.3222,9434.0
2018-11-21 10:20:00,225.51,225.71,225.35,225.71,5526.0,200.3045,200.4821,200.1624,200.4821,5526.0
2018-11-21 10:25:00,225.73,225.91,225.61,225.84,6551.0,200.4999,200.6598,200.3933,200.5976,6551.0
2018-11-21 10:30:00,225.74,226.3,225.61,225.93,15227.0,200.5088,201.0062,200.3933,200.6775,15227.0
2018-11-21 10:35:00,225.98,226.21,225.87,225.98,7612.0,200.7219,200.9262,200.6242,200.7219,7612.0
2018-11-21 10:40:00,225.99,226.15,225.34,225.34,26088.0,200.7308,200.8729,200.1535,200.1535,26088.0
2018-11-21 10:45:00,225.38,225.43,224.19,224.19,12358.0,200.189,200.2334,199.132,199.132,12358.0
2018-11-21 10:50:00,224.37,224.68,224.03,224.63,11329.0,199.2919,199.5672,198.9899,199.5228,11329.0
2018-11-21 10:55:00,224.71,224.84,224.41,224.6,5462.0,199.5939,199.7094,199.3274,199.4962,5462.0
2018-11-21 11:00:00,224.5,224.61,224.05,224.48,6902.0,199.4074,199.5051,199.0077,199.3896,6902.0
2018-11-21 11:05:00,224.47,224.64,224.36,224.37,4713.0,199.3807,199.5317,199.283,199.2919,4713.0
2018-11-21 11:10:00,224.41,224.91,224.41,224.52,9029.0,199.3274,199.7715,199.3274,199.4251,9029.0
2018-11-21 11:15:00,224.52,224.59,224.28,224.59,8148.0,199.4251,199.4873,199.212,199.4873,8148.0
2018-11-21 11:20:00,224.59,224.59,224.21,224.32,9651.0,199.4873,199.4873,199.1498,199.2475,9651.0
2018-11-21 11:25:00,224.34,224.43,223.91,224.06,7968.0,199.2653,199.3452,198.8833,199.0165,7968.0
2018-11-21 11:30:00,224.16,224.43,224.13,224.14,6927.0,199.1054,199.3452,199.0787,199.0876,6927.0
2018-11-21 11:35:00,224.1,224.11,223.94,224.05,4157.0,199.0521,199.061,198.91,199.0077,4157.0
2018-11-21 11:40:00,224.03,224.16,223.96,224.08,5508.0,198.9899,199.1054,198.9277,199.0343,5508.0
2018-11-21 11:45:00,224.12,224.52,223.97,224.52,4899.0,199.0698,199.4251,198.9366,199.4251,4899.0
2018-11-21 11:50:00,224.49,224.55,224.29,224.41,4880.0,199.3985,199.4518,199.2208,199.3274,4880.0
2018-11-21 11:55:00,224.38,224.38,223.66,223.78,8062.0,199.3008,199.3008,198.6613,198.7678,8062.0
2018-11-21 12:00:00,223.78,223.99,223.69,223.77,5905.0,198.7678,198.9544,198.6879,198.759,5905.0
2018-11-21 12:05:00,223.7,223.92,223.57,223.8,6000.0,198.6968,198.8922,198.5813,198.7856,6000.0
2018-11-21 12:10:00,223.78,223.84,223.62,223.71,9900.0,198.7678,198.8211,198.6257,198.7057,9900.0
2018-11-21 12:15:00,223.68,223.68,223.2,223.22,6937.0,198.679,198.679,198.2527,198.2704,6937.0
2018-11-21 12:20:00,223.21,223.64,223.12,223.42,5320.0,198.2616,198.6435,198.1816,198.4481,5320.0
2018-11-21 12:25:00,223.46,223.6,223.45,223.5,5901.0,198.4836,198.608,198.4747,198.5191,5901.0
2018-11-21 12:30:00,223.4,223.4,223.09,223.23,6680.0,198.4303,198.4303,198.155,198.2793,6680.0
2018-11-21 12:35:00,223.18,223.33,222.72,222.73,14641.0,198.2349,198.3681,197.8263,197.8352,14641.0
2018-11-21 12:40:00,222.72,223.21,222.72,223.01,10001.0,197.8263,198.2616,197.8263,198.0839,10001.0
2018-11-21 12:45:00,223.01,223.06,222.92,222.97,10906.0,198.0839,198.1283,198.004,198.0484,10906.0
2018-11-21 12:50:00,222.98,223.12,222.67,223.12,15539.0,198.0573,198.1816,197.7819,198.1816,15539.0
2018-11-21 12:55:00,223.12,223.56,223.08,223.56,4000.0,198.1816,198.5724,198.1461,198.5724,4000.0
2018-11-21 13:00:00,223.63,223.74,223.46,223.74,2751.0,198.6346,198.7323,198.4836,198.7323,2751.0
2018-11-21 13:05:00,223.76,224.03,223.72,223.82,5957.0,198.7501,198.9899,198.7145,198.8034,5957.0
2018-11-21 13:10:00,223.81,223.81,223.53,223.79,3541.0,198.7945,198.7945,198.5458,198.7767,3541.0
2018-11-21 13:15:00,223.68,223.69,223.52,223.6,2450.0,198.679,198.6879,198.5369,198.608,2450.0
2018-11-21 13:20:00,223.61,223.62,223.23,223.33,6084.0,198.6168,198.6257,198.2793,198.3681,6084.0
2018-11-21 13:25:00,223.36,223.64,223.28,223.64,4824.0,198.3948,198.6435,198.3237,198.6435,4824.0
2018-11-21 13:30:00,223.72,223.97,223.65,223.89,3880.0,198.7145,198.9366,198.6524,198.8655,3880.0
2018-11-21 13:35:00,223.87,223.99,223.82,223.87,2400.0,198.8478,198.9544,198.8034,198.8478,2400.0
2018-11-21 13:40:00,223.96,224.2,223.85,224.2,5542.0,198.9277,199.1409,198.83,199.1409,5542.0
2018-11-21 13:45:00,224.27,224.27,223.74,223.84,2276.0,199.2031,199.2031,198.7323,198.8211,2276.0
2018-11-21 13:50:00,223.85,223.88,223.7,223.8,1900.0,198.83,198.8567,198.6968,198.7856,1900.0
2018-11-21 13:55:00,223.84,223.88,223.69,223.88,4604.0,198.8211,198.8567,198.6879,198.8567,4604.0
2018-11-21 14:00:00,223.79,223.79,223.52,223.56,1950.0,198.7767,198.7767,198.5369,198.5724,1950.0
2018-11-21 14:05:00,223.62,223.77,223.61,223.65,3300.0,198.6257,198.759,198.6168,198.6524,3300.0
2018-11-21 14:10:00,223.62,223.67,223.48,223.55,3632.0,198.6257,198.6701,198.5014,198.5635,3632.0
2018-11-21 14:15:00,223.56,223.72,223.48,223.48,8928.0,198.5724,198.7145,198.5014,198.5014,8928.0
2018-11-21 14:20:00,223.48,223.65,223.48,223.65,4791.0,198.5014,198.6524,198.5014,198.6524,4791.0
2018-11-21 14:25:00,223.64,223.85,223.64,223.84,3220.0,198.6435,198.83,198.6435,198.8211,3220.0
2018-11-21 14:30:00,223.79,223.93,223.72,223.89,3900.0,198.7767,198.9011,198.7145,198.8655,3900.0
2018-11-21 14:35:00,223.85,223.87,223.64,223.73,6584.0,198.83,198.8478,198.6435,198.7234,6584.0
2018-11-21 14:40:00,223.73,223.94,223.69,223.93,3789.0,198.7234,198.91,198.6879,198.9011,3789.0
2018-11-21 14:45:00,223.87,223.87,223.77,223.83,1722.0,198.8478,198.8478,198.759,198.8123,1722.0
2018-11-21 14:50:00,223.78,223.86,223.57,223.68,3650.0,198.7678,198.8389,198.5813,198.679,3650.0
2018-11-21 14:55:00,223.61,223.62,223.36,223.53,2904.0,198.6168,198.6257,198.3948,198.5458,2904.0
2018-11-21 15:00:00,223.49,223.66,223.4,223.54,6291.0,198.5103,198.6613,198.4303,198.5547,6291.0
2018-11-21 15:05:00,223.53,223.93,223.53,223.91,7400.0,198.5458,198.9011,198.5458,198.8833,7400.0
2018-11-21 15:10:00,224.0,224.0,223.62,223.62,4004.0,198.9633,198.9633,198.6257,198.6257,4004.0
2018-11-21 15:15:00,223.7,223.73,223.53,223.57,5321.0,198.6968,198.7234,198.5458,198.5813,5321.0
2018-11-21 15:20:00,223.6,223.6,223.27,223.32,7514.0,198.608,198.608,198.3148,198.3593,7514.0
2018-11-21 15:25:00,223.39,223.51,223.22,223.27,9407.0,198.4214,198.528,198.2704,198.3148,9407.0
2018-11-21 15:30:00,223.18,223.2,222.8,223.03,10804.0,198.2349,198.2527,197.8974,198.1017,10804.0
2018-11-21 15:35:00,223.05,223.13,222.93,222.97,6363.0,198.1194,198.1905,198.0128,198.0484,6363.0
2018-11-21 15:40:00,222.91,222.91,222.39,222.55,13494.0,197.9951,197.9951,197.5332,197.6753,13494.0
2018-11-21 15:45:00,222.5,223.0,222.49,222.89,16090.0,197.6309,198.075,197.622,197.9773,16090.0
2018-11-21 15:50:00,222.97,223.01,222.7,222.75,16378.0,198.0484,198.0839,197.8086,197.853,16378.0
2018-11-21 15:55:00,222.83,223.06,222.48,222.55,46601.0,197.924,198.1283,197.6131,197.6753,46601.0
2018-11-23 09:30:00,221.42,222.0,220.55,222.0,10964.0,196.6716,197.1868,195.8989,197.1868,10964.0
2018-11-23 09:35:00,222.11,222.25,221.85,221.9,4088.0,197.2845,197.4089,197.0536,197.098,4088.0
2018-11-23 09:40:00,221.82,222.92,221.81,222.91,8081.0,197.0269,198.004,197.018,197.9951,8081.0
2018-11-23 09:45:00,222.78,223.17,222.52,222.92,7266.0,197.8796,198.226,197.6487,198.004,7266.0
2018-11-23 09:50:00,222.79,222.97,222.38,222.83,7071.0,197.8885,198.0484,197.5243,197.924,7071.0
2018-11-23 09:55:00,222.92,223.26,222.78,223.1,5800.0,198.004,198.306,197.8796,198.1638,5800.0
2018-11-23 10:00:00,223.03,223.82,223.03,223.81,4260.0,198.1017,198.8034,198.1017,198.7945,4260.0
2018-11-23 10:05:00,223.79,224.0,223.57,224.0,15282.0,198.7767,198.9633,198.5813,198.9633,15282.0
2018-11-23 10:10:00,224.19,224.31,223.85,224.0,12874.0,199.132,199.2386,198.83,198.9633,12874.0
2018-11-23 10:15:00,224.06,224.24,223.79,223.89,10119.0,199.0165,199.1764,198.7767,198.8655,10119.0
2018-11-23 10:20:00,224.01,224.47,223.87,224.47,5843.0,198.9721,199.3807,198.8478,199.3807,5843.0
2018-11-23 10:25:00,224.32,224.42,223.8,224.0,3803.0,199.2475,199.3363,198.7856,198.9633,3803.0
2018-11-23 10:30:00,223.9,224.59,223.9,224.59,5166.0,198.8744,199.4873,198.8744,199.4873,5166.0
2018-11-23 10:35:00,224.47,224.59,224.33,224.41,2205.0,199.3807,199.4873,199.2564,199.3274,2205.0
2018-11-23 10:40:00,224.33,224.34,223.94,224.1,9531.0,199.2564,199.2653,198.91,199.0521,9531.0
2018-11-23 10:45:00,224.11,224.33,224.02,224.09,3937.0,199.061,199.2564,198.981,199.0432,3937.0
2018-11-23 10:50:00,224.22,225.32,224.22,225.32,8148.0,199.1587,200.1357,199.1587,200.1357,8148.0
2018-11-23 10:55:00,225.27,225.27,224.7,224.81,13293.0,200.0913,200.0913,199.585,199.6827,13293.0
2018-11-23 11:00:00,224.95,225.16,224.85,224.93,7603.0,199.8071,199.9936,199.7182,199.7893,7603.0
2018-11-23 11:05:00,224.81,225.15,224.81,224.92,6025.0,199.6827,199.9847,199.6827,199.7804,6025.0
2018-11-23 11:10:00,224.88,225.03,224.78,224.78,5780.0,199.7449,199.8781,199.6561,199.6561,5780.0
2018-11-23 11:15:00,224.91,225.34,224.91,225.19,4972.0,199.7715,200.1535,199.7715,200.0202,4972.0
2018-11-23 11:20:00,225.22,225.45,225.1,225.45,11634.0,200.0469,200.2512,199.9403,200.2512,11634.0
2018-11-23 11:25:00,225.49,226.0,225.42,225.69,9451.0,200.2867,200.7397,200.2245,200.4644,9451.0
2018-11-23 11:30:00,225.74,225.75,225.02,225.25,3550.0,200.5088,200.5177,199.8692,200.0735,3550.0
2018-11-23 11:35:00,225.25,225.27,224.76,224.79,6051.0,200.0735,200.0913,199.6383,199.665,6051.0
2018-11-23 11:40:00,224.79,225.06,224.67,225.05,3000.0,199.665,199.9048,199.5584,199.8959,3000.0
2018-11-23 11:45:00,225.1,225.25,224.99,225.13,4469.0,199.9403,200.0735,199.8426,199.967,4469.0
2018-11-23 11:50:00,225.12,225.33,225.0,225.2,5068.0,199.9581,200.1446,199.8515,200.0291,5068.0
2018-11-23 11:55:00,225.04,225.04,224.38,224.62,4305.0,199.887,199.887,199.3008,199.514,4305.0
2018-11-23 12:00:00,224.5,224.52,224.19,224.23,4068.0,199.4074,199.4251,199.132,199.1675,4068.0
2018-11-23 12:05:00,224.26,224.29,223.91,224.19,2873.0,199.1942,199.2208,198.8833,199.132,2873.0
2018-11-23 12:10:00,224.17,224.29,223.95,224.29,3677.0,199.1143,199.2208,198.9188,199.2208,3677.0
2018-11-23 12:15:00,224.25,224.63,224.25,224.55,4293.0,199.1853,199.5228,199.1853,199.4518,4293.0
2018-11-23 12:20:00,224.47,224.66,224.41,224.43,3921.0,199.3807,199.5495,199.3274,199.3452,3921.0
2018-11-23 12:25:00,224.43,224.58,224.37,224.42,4800.0,199.3452,199.4784,199.2919,199.3363,4800.0
2018-11-23 12:30:00,224.35,224.44,224.14,224.28,10432.0,199.2741,199.3541,199.0876,199.212,10432.0
2018-11-23 12:35:00,224.32,224.62,224.25,224.54,11596.0,199.2475,199.514,199.1853,199.4429,11596.0
2018-11-23 12:40:00,224.44,224.49,224.15,224.18,6122.0,199.3541,199.3985,199.0965,199.1231,6122.0
2018-11-23 12:45:00,224.27,224.45,224.05,224.21,4139.0,199.2031,199.363,199.0077,199.1498,4139.0
2018-11-23 12:50:00,224.16,224.16,223.52,223.59,9182.0,199.1054,199.1054,198.5369,198.5991,9182.0
2018-11-23 12:55:00,223.58,223.68,223.27,223.4,26214.0,198.5902,198.679,198.3148,198.4303,26214.0
2018-11-26 09:30:00,225.88,225.88,223.97,223.97,46735.0,200.6331,200.6331,198.9366,198.9366,46735.0
2018-11-26 09:35:00,224.09,225.68,223.69,225.35,17481.0,199.0432,200.4555,198.6879,200.1624,17481.0
2018-11-26 09:40:00,225.42,226.05,225.24,226.01,11309.0,200.2245,200.7841,200.0647,200.7486,11309.0
2018-11-26 09:45:00,225.9,226.12,225.27,225.3,10778.0,200.6509,200.8463,200.0913,200.1179,10778.0
2018-11-26 09:50:00,225.12,225.32,224.79,225.23,12371.0,199.9581,200.1357,199.665,200.0558,12371.0
2018-11-26 09:55:00,225.12,225.43,224.79,225.02,18083.0,199.9581,200.2334,199.665,199.8692,18083.0
2018-11-26 10:00:00,225.02,225.28,224.8,225.08,9439.0,199.8692,200.1002,199.6738,199.9225,9439.0
2018-11-26 10:05:00,225.1,225.32,224.96,225.14,9687.0,199.9403,200.1357,199.816,199.9758,9687.0
2018-11-26 10:10:00,225.11,225.18,224.63,224.73,7870.0,199.9492,200.0114,199.5228,199.6117,7870.0
2018-11-26 10:15:00,224.81,225.0,224.68,224.93,6072.0,199.6827,199.8515,199.5672,199.7893,6072.0
2018-11-26 10:20:00,224.86,224.89,224.31,224.37,11803.0,199.7271,199.7538,199.2386,199.2919,11803.0
2018-11-26 10:25:00,224.42,224.68,224.17,224.64,10198.0,199.3363,199.5672,199.1143,199.5317,10198.0
2018-11-26 10:30:00,224.7,225.0,224.12,224.18,6795.0,199.585,199.8515,199.0698,199.1231,6795.0
2018-11-26 10:35:00,224.2,224.26,223.7,223.93,15305.0,199.1409,199.1942,198.6968,198.9011,15305.0
2018-11-26 10:40:00,224.06,224.38,223.77,224.33,17345.0,199.0165,199.3008,198.759,199.2564,17345.0
2018-11-26 10:45:00,224.17,224.37,224.15,224.25,2214.0,199.1143,199.2919,199.0965,199.1853,2214.0
2018-11-26 10:50:00,224.21,224.49,224.13,224.35,6673.0,199.1498,199.3985,199.0787,199.2741,6673.0
2018-11-26 10:55:00,224.29,224.72,224.09,224.66,9500.0,199.2208,199.6028,199.0432,199.5495,9500.0
2018-11-26 11:00:00,224.72,224.72,224.34,224.52,8378.0,199.6028,199.6028,199.2653,199.4251,8378.0
2018-11-26 11:05:00,224.5,224.58,224.44,224.46,8299.0,199.4074,199.4784,199.3541,199.3718,8299.0
2018-11-26 11:10:00,224.52,224.91,224.47,224.88,7770.0,199.4251,199.7715,199.3807,199.7449,7770.0
2018-11-26 11:15:00,224.89,224.89,224.48,224.54,9293.0,199.7538,199.7538,199.3896,199.4429,9293.0
2018-11-26 11:20:00,224.49,224.62,223.8,224.01,11245.0,199.3985,199.514,198.7856,198.9721,11245.0
2018-11-26 11:25:00,223.89,224.15,223.77,224.15,8897.0,198.8655,199.0965,198.759,199.0965,8897.0
2018-11-26 11:30:00,224.07,224.26,223.94,224.12,7175.0,199.0254,199.1942,198.91,199.0698,7175.0
2018-11-26 11:35:00,224.17,224.19,223.76,224.01,10922.0,199.1143,199.132,198.7501,198.9721,10922.0
2018-11-26 11:40:00,224.09,224.09,223.55,223.56,6144.0,199.0432,199.0432,198.5635,198.5724,6144.0
2018-11-26 11:45:00,223.54,223.61,223.35,223.47,7124.0,198.5547,198.6168,198.3859,198.4925,7124.0
2018-11-26 11:50:00,223.42,223.62,223.36,223.56,6550.0,198.4481,198.6257,198.3948,198.5724,6550.0
2018-11-26 11:55:00,223.71,223.91,223.69,223.84,9657.0,198.7057,198.8833,198.6879,198.8211,9657.0
2018-11-26 12:00:00,223.9,224.01,223.85,223.96,6477.0,198.8744,198.9721,198.83,198.9277,6477.0
2018-11-26 12:05:00,223.92,224.38,223.9,224.38,6527.0,198.8922,199.3008,198.8744,199.3008,6527.0
2018-11-26 12:10:00,224.56,224.59,224.08,224.11,5850.0,199.4607,199.4873,199.0343,199.061,5850.0
2018-11-26 12:15:00,224.06,224.06,223.79,223.94,9294.0,199.0165,199.0165,198.7767,198.91,9294.0
2018-11-26 12:20:00,223.95,224.09,223.81,223.88,6776.0,198.9188,199.0432,198.7945,198.8567,6776.0
2018-11-26 12:25:00,223.86,223.86,223.64,223.68,8180.0,198.8389,198.8389,198.6435,198.679,8180.0
2018-11-26 12:30:00,223.65,223.74,223.5,223.5,6532.0,198.6524,198.7323,198.5191,198.5191,6532.0
2018-11-26 12:35:00,223.52,223.56,223.1,223.51,11524.0,198.5369,198.5724,198.1638,198.528,11524.0
2018-11-26 12:40:00,223.51,223.56,223.37,223.56,3802.0,198.528,198.5724,198.4037,198.5724,3802.0
2018-11-26 12:45:00,223.63,223.7,223.37,223.51,3902.0,198.6346,198.6968,198.4037,198.528,3902.0
2018-11-26 12:50:00,223.58,223.81,223.58,223.74,3180.0,198.5902,198.7945,198.5902,198.7323,3180.0
2018-11-26 12:55:00,223.67,223.81,223.56,223.79,3902.0,198.6701,198.7945,198.5724,198.7767,3902.0
2018-11-26 13:00:00,223.78,223.87,223.53,223.53,3100.0,198.7678,198.8478,198.5458,198.5458,3100.0
2018-11-26 13:05:00,223.55,223.83,223.41,223.83,6017.0,198.5635,198.8123,198.4392,198.8123,6017.0
2018-11-26 13:10:00,223.75,224.29,223.74,224.0,7834.0,198.7412,199.2208,198.7323,198.9633,7834.0
2018-11-26 13:15:00,224.13,224.13,223.89,223.9,2402.0,199.0787,199.0787,198.8655,198.8744,2402.0
2018-11-26 13:20:00,223.89,224.22,223.85,223.95,5373.0,198.8655,199.1587,198.83,198.9188,5373.0
2018-11-26 13:25:00,223.92,223.98,223.82,223.95,2011.0,198.8922,198.9455,198.8034,198.9188,2011.0
2018-11-26 13:30:00,223.99,224.1,223.98,224.04,2448.0,198.9544,199.0521,198.9455,198.9988,2448.0
2018-11-26 13:35:00,224.11,224.12,223.86,224.03,4300.0,199.061,199.0698,198.8389,198.9899,4300.0
2018-11-26 13:40:00,224.0,224.19,223.84,223.97,6516.0,198.9633,199.132,198.8211,198.9366,6516.0
2018-11-26 13:45:00,224.09,224.25,224.04,224.21,2263.0,199.0432,199.1853,198.9988,199.1498,2263.0
2018-11-26 13:50:00,224.24,224.27,224.01,224.06,3806.0,199.1764,199.2031,198.9721,199.0165,3806.0
2018-11-26 13:55:00,224.05,224.62,224.04,224.55,5398.0,199.0077,199.514,198.9988,199.4518,5398.0
2018-11-26 14:00:00,224.52,224.72,224.51,224.59,8366.0,199.4251,199.6028,199.4162,199.4873,8366.0
2018-11-26 14:05:00,224.56,224.66,224.28,224.28,6096.0,199.4607,199.5495,199.212,199.212,6096.0
2018-11-26 14:10:00,224.28,224.5,224.22,224.42,5291.0,199.212,199.4074,199.1587,199.3363,5291.0
2018-11-26 14:15:00,224.51,224.61,224.33,224.61,4121.0,199.4162,199.5051,199.2564,199.5051,4121.0
2018-11-26 14:20:00,224.58,224.62,224.46,224.48,3078.0,199.4784,199.514,199.3718,199.3896,3078.0
2018-11-26 14:25:00,224.36,224.74,224.31,224.61,5830.0,199.283,199.6205,199.2386,199.5051,5830.0
2018-11-26 14:30:00,224.67,225.11,224.65,224.93,8425.0,199.5584,199.9492,199.5406,199.7893,8425.0
2018-11-26 14:35:00,224.89,224.89,224.6,224.6,6000.0,199.7538,199.7538,199.4962,199.4962,6000.0
2018-11-26 14:40:00,224.59,224.67,224.33,224.54,6097.0,199.4873,199.5584,199.2564,199.4429,6097.0
2018-11-26 14:45:00,224.47,224.57,224.2,224.28,5401.0,199.3807,199.4695,199.1409,199.212,5401.0
2018-11-26 14:50:00,224.23,224.34,224.13,224.33,5135.0,199.1675,199.2653,199.0787,199.2564,5135.0
2018-11-26 14:55:00,224.28,224.63,224.24,224.63,3794.0,199.212,199.5228,199.1764,199.5228,3794.0
2018-11-26 15:00:00,224.63,224.8,224.54,224.76,5574.0,199.5228,199.6738,199.4429,199.6383,5574.0
2018-11-26 15:05:00,224.73,224.73,224.52,224.53,4706.0,199.6117,199.6117,199.4251,199.434,4706.0
2018-11-26 15:10:00,224.51,224.68,224.3,224.62,8380.0,199.4162,199.5672,199.2297,199.514,8380.0
2018-11-26 15:15:00,224.63,224.63,224.41,224.48,14679.0,199.5228,199.5228,199.3274,199.3896,14679.0
2018-11-26 15:20:00,224.43,224.46,224.18,224.2,7869.0,199.3452,199.3718,199.1231,199.1409,7869.0
2018-11-26 15:25:00,224.28,224.4,224.27,224.33,3999.0,199.212,199.3185,199.2031,199.2564,3999.0
2018-11-26 15:30:00,224.37,224.8,224.37,224.8,10489.0,199.2919,199.6738,199.2919,199.6738,10489.0
2018-11-26 15:35:00,224.77,224.79,224.4,224.48,8519.0,199.6472,199.665,199.3185,199.3896,8519.0
2018-11-26 15:40:00,224.43,224.7,224.42,224.56,15491.0,199.3452,199.585,199.3363,199.4607,15491.0
2018-11-26 15:45:00,224.61,224.92,224.61,224.92,12375.0,199.5051,199.7804,199.5051,199.7804,12375.0
2018-11-26 15:50:00,224.95,225.03,224.89,224.97,19087.0,199.8071,199.8781,199.7538,199.8248,19087.0
2018-11-26 15:55:00,224.97,225.2,224.91,225.04,34335.0,199.8248,200.0291,199.7715,199.887,34335.0
2018-11-27 09:30:00,223.78,225.76,223.41,224.89,26056.0,198.7678,200.5265,198.4392,199.7538,26056.0
2018-11-27 09:35:00,224.73,225.85,224.53,225.27,12884.0,199.6117,200.6065,199.434,200.0913,12884.0
2018-11-27 09:40:00,225.55,225.58,224.57,225.22,12290.0,200.34,200.3667,199.4695,200.0469,12290.0
2018-11-27 09:45:00,225.21,225.22,224.23,224.41,9716.0,200.038,200.0469,199.1675,199.3274,9716.0
2018-11-27 09:50:00,224.15,224.45,223.39,224.24,10030.0,199.0965,199.363,198.4214,199.1764,10030.0
2018-11-27 09:55:00,224.25,224.69,223.96,224.67,21797.0,199.1853,199.5761,198.9277,199.5584,21797.0
2018-11-27 10:00:00,224.72,225.03,224.0,224.06,21399.0,199.6028,199.8781,198.9633,199.0165,21399.0
2018-11-27 10:05:00,223.97,225.0,223.97,224.86,11620.0,198.9366,199.8515,198.9366,199.7271,11620.0
2018-11-27 10:10:00,224.74,224.94,224.29,224.37,17091.0,199.6205,199.7982,199.2208,199.2919,17091.0
2018-11-27 10:15:00,224.37,224.37,223.67,223.95,11997.0,199.2919,199.2919,198.6701,198.9188,11997.0
2018-11-27 10:20:00,223.93,224.48,223.75,224.15,19125.0,198.9011,199.3896,198.7412,199.0965,19125.0
2018-11-27 10:25:00,224.27,224.35,223.72,223.97,13463.0,199.2031,199.2741,198.7145,198.9366,13463.0
2018-11-27 10:30:00,223.98,224.2,223.65,224.12,12013.0,198.9455,199.1409,198.6524,199.0698,12013.0
2018-11-27 10:35:00,224.16,224.19,223.31,223.48,14280.0,199.1054,199.132,198.3504,198.5014,14280.0
2018-11-27 10:40:00,223.44,223.61,223.09,223.6,15536.0,198.4658,198.6168,198.155,198.608,15536.0
2018-11-27 10:45:00,223.59,223.75,223.43,223.6,5080.0,198.5991,198.7412,198.457,198.608,5080.0
2018-11-27 10:50:00,223.76,224.14,223.76,224.1,6372.0,198.7501,199.0876,198.7501,199.0521,6372.0
2018-11-27 10:55:00,224.17,224.46,223.99,223.99,8805.0,199.1143,199.3718,198.9544,198.9544,8805.0
2018-11-27 11:00:00,224.04,224.64,224.04,224.63,4699.0,198.9988,199.5317,198.9988,199.5228,4699.0
2018-11-27 11:05:00,224.61,224.62,223.96,224.34,13308.0,199.5051,199.514,198.9277,199.2653,13308.0
2018-11-27 11:10:00,224.36,224.46,223.98,224.02,6674.0,199.283,199.3718,198.9455,198.981,6674.0
2018-11-27 11:15:00,224.1,224.23,223.88,223.91,5055.0,199.0521,199.1675,198.8567,198.8833,5055.0
2018-11-27 11:20:00,223.98,224.1,223.55,223.55,6225.0,198.9455,199.0521,198.5635,198.5635,6225.0
2018-11-27 11:25:00,223.75,224.31,223.75,224.22,4473.0,198.7412,199.2386,198.7412,199.1587,4473.0
2018-11-27 11:30:00,224.15,224.21,223.82,223.94,5277.0,199.0965,199.1498,198.8034,198.91,5277.0
2018-11-27 11:35:00,223.85,224.03,223.74,224.03,2605.0,198.83,198.9899,198.7323,198.9899,2605.0
2018-11-27 11:40:00,224.1,224.19,223.64,223.66,2200.0,199.0521,199.132,198.6435,198.6613,2200.0
2018-11-27 11:45:00,223.66,223.87,223.53,223.86,9737.0,198.6613,198.8478,198.5458,198.8389,9737.0
2018-11-27 11:50:00,223.75,224.02,223.65,223.97,6852.0,198.7412,198.981,198.6524,198.9366,6852.0
2018-11-27 11:55:00,223.98,224.19,223.86,224.01,5465.0,198.9455,199.132,198.8389,198.9721,5465.0
2018-11-27 12:00:00,223.96,224.0,223.75,223.89,5318.0,198.9277,198.9633,198.7412,198.8655,5318.0
2018-11-27 12:05:00,223.9,224.01,223.85,223.89,4580.0,198.8744,198.9721,198.83,198.8655,4580.0
2018-11-27 12:10:00,223.88,224.04,223.81,223.89,3332.0,198.8567,198.9988,198.7945,198.8655,3332.0
2018-11-27 12:15:00,223.68,223.86,223.63,223.73,2712.0,198.679,198.8389,198.6346,198.7234,2712.0
2018-11-27 12:20:00,223.79,223.91,223.61,223.66,3878.0,198.7767,198.8833,198.6168,198.6613,3878.0
2018-11-27 12:25:00,223.57,223.63,223.11,223.26,6240.0,198.5813,198.6346,198.1727,198.306,6240.0
2018-11-27 12:30:00,223.31,223.36,222.97,223.26,4128.0,198.3504,198.3948,198.0484,198.306,4128.0
2018-11-27 12:35:00,223.24,223.68,223.17,223.68,3936.0,198.2882,198.679,198.226,198.679,3936.0
2018-11-27 12:40:00,223.73,223.74,223.53,223.58,2571.0,198.7234,198.7323,198.5458,198.5902,2571.0
2018-11-27 12:45:00,223.41,223.5,223.21,223.25,3802.0,198.4392,198.5191,198.2616,198.2971,3802.0
2018-11-27 12:50:00,223.18,223.47,223.06,223.47,4328.0,198.2349,198.4925,198.1283,198.4925,4328.0
2018-11-27 12:55:00,223.45,223.55,223.17,223.17,3970.0,198.4747,198.5635,198.226,198.226,3970.0
2018-11-27 13:00:00,223.28,223.64,223.23,223.37,4000.0,198.3237,198.6435,198.2793,198.4037,4000.0
2018-11-27 13:05:00,223.46,223.59,223.37,223.37,1677.0,198.4836,198.5991,198.4037,198.4037,1677.0
2018-11-27 13:10:00,223.49,223.54,223.18,223.4,4230.0,198.5103,198.5547,198.2349,198.4303,4230.0
2018-11-27 13:15:00,223.41,223.79,222.59,222.77,9417.0,198.4392,198.7767,197.7108,197.8707,9417.0
2018-11-27 13:20:00,222.89,223.17,222.73,222.98,4109.0,197.9773,198.226,197.8352,198.0573,4109.0
2018-11-27 13:25:00,223.03,223.08,222.89,223.06,5024.0,198.1017,198.1461,197.9773,198.1283,5024.0
2018-11-27 13:30:00,223.04,223.13,222.89,222.92,8051.0,198.1106,198.1905,197.9773,198.004,8051.0
2018-11-27 13:35:00,222.98,223.01,222.52,222.9,8186.0,198.0573,198.0839,197.6487,197.9862,8186.0
2018-11-27 13:40:00,222.87,222.87,222.53,222.68,6757.0,197.9596,197.9596,197.6576,197.7908,6757.0
2018-11-27 13:45:00,222.61,222.71,222.42,222.71,7471.0,197.7286,197.8174,197.5599,197.8174,7471.0
2018-11-27 13:50:00,222.65,222.89,222.61,222.76,4700.0,197.7641,197.9773,197.7286,197.8618,4700.0
2018-11-27 13:55:00,222.82,223.15,222.82,223.1,7284.0,197.9151,198.2083,197.9151,198.1638,7284.0
2018-11-27 14:00:00,223.19,223.84,223.17,223.78,8324.0,198.2438,198.8211,198.226,198.7678,8324.0
2018-11-27 14:05:00,223.81,223.9,223.68,223.8,3504.0,198.7945,198.8744,198.679,198.7856,3504.0
2018-11-27 14:10:00,223.81,224.04,223.69,224.01,7232.0,198.7945,198.9988,198.6879,198.9721,7232.0
2018-11-27 14:15:00,224.01,224.01,223.83,223.84,4023.0,198.9721,198.9721,198.8123,198.8211,4023.0
2018-11-27 14:20:00,223.85,223.88,223.69,223.77,3099.0,198.83,198.8567,198.6879,198.759,3099.0
2018-11-27 14:25:00,223.86,223.98,223.64,223.92,4842.0,198.8389,198.9455,198.6435,198.8922,4842.0
2018-11-27 14:30:00,223.97,224.02,223.89,223.91,4773.0,198.9366,198.981,198.8655,198.8833,4773.0
2018-11-27 14:35:00,223.93,224.06,223.86,223.92,3506.0,198.9011,199.0165,198.8389,198.8922,3506.0
2018-11-27 14:40:00,223.94,224.18,223.94,224.11,5003.0,198.91,199.1231,198.91,199.061,5003.0
2018-11-27 14:45:00,224.16,224.22,224.14,224.15,4768.0,199.1054,199.1587,199.0876,199.0965,4768.0
2018-11-27 14:50:00,224.22,224.27,224.03,224.2,13455.0,199.1587,199.2031,198.9899,199.1409,13455.0
2018-11-27 14:55:00,224.2,224.2,224.02,224.06,3600.0,199.1409,199.1409,198.981,199.0165,3600.0
2018-11-27 15:00:00,224.01,224.36,224.0,224.36,6715.0,198.9721,199.283,198.9633,199.283,6715.0
2018-11-27 15:05:00,224.36,224.47,224.1,224.46,10192.0,199.283,199.3807,199.0521,199.3718,10192.0
2018-11-27 15:10:00,224.47,224.54,224.34,224.36,5534.0,199.3807,199.4429,199.2653,199.283,5534.0
2018-11-27 15:15:00,224.36,224.37,223.98,224.21,5858.0,199.283,199.2919,198.9455,199.1498,5858.0
2018-11-27 15:20:00,224.19,224.56,224.19,224.56,5843.0,199.132,199.4607,199.132,199.4607,5843.0
2018-11-27 15:25:00,224.56,224.75,224.55,224.69,8455.0,199.4607,199.6294,199.4518,199.5761,8455.0
2018-11-27 15:30:00,224.74,224.74,224.39,224.54,7342.0,199.6205,199.6205,199.3097,199.4429,7342.0
2018-11-27 15:35:00,224.53,224.83,224.51,224.8,10732.0,199.434,199.7005,199.4162,199.6738,10732.0
2018-11-27 15:40:00,224.77,224.99,224.77,224.98,17956.0,199.6472,199.8426,199.6472,199.8337,17956.0
2018-11-27 15:45:00,224.92,225.1,224.8,224.99,12445.0,199.7804,199.9403,199.6738,199.8426,12445.0
2018-11-27 15:50:00,224.99,225.06,224.78,224.78,23887.0,199.8426,199.9048,199.6561,199.6561,23887.0
2018-11-27 15:55:00,224.85,225.35,224.85,225.24,45427.0,199.7182,200.1624,199.7182,200.0647,45427.0
2018-11-28 09:30:00,226.56,226.76,225.91,226.13,37136.0,201.2371,201.4148,200.6598,200.8552,37136.0
2018-11-28 09:35:00,226.05,227.1,225.78,226.97,12175.0,200.7841,201.7168,200.5443,201.6013,12175.0
2018-11-28 09:40:00,227.15,227.46,226.21,226.3,8924.0,201.7612,202.0365,200.9262,201.0062,8924.0
2018-11-28 09:45:00,226.37,226.44,225.86,226.26,7523.0,201.0684,201.1305,200.6154,200.9706,7523.0
2018-11-28 09:50:00,226.19,226.3,225.7,225.7,5998.0,200.9085,201.0062,200.4732,200.4732,5998.0
2018-11-28 09:55:00,225.76,226.47,225.76,226.47,6204.0,200.5265,201.1572,200.5265,201.1572,6204.0
2018-11-28 10:00:00,226.37,226.64,226.24,226.57,5528.0,201.0684,201.3082,200.9529,201.246,5528.0
2018-11-28 10:05:00,226.49,226.55,226.01,226.16,10236.0,201.1749,201.2282,200.7486,200.8818,10236.0
2018-11-28 10:10:00,226.34,226.38,225.82,225.87,5910.0,201.0417,201.0772,200.5798,200.6242,5910.0
2018-11-28 10:15:00,225.8,225.95,225.66,225.72,3880.0,200.5621,200.6953,200.4377,200.491,3880.0
2018-11-28 10:20:00,225.72,225.78,225.37,225.49,9571.0,200.491,200.5443,200.1801,200.2867,9571.0
2018-11-28 10:25:00,225.43,225.46,225.19,225.25,2900.0,200.2334,200.2601,200.0202,200.0735,2900.0
2018-11-28 10:30:00,225.24,225.47,225.17,225.17,2226.0,200.0647,200.2689,200.0025,200.0025,2226.0
2018-11-28 10:35:00,225.2,225.44,225.13,225.14,3246.0,200.0291,200.2423,199.967,199.9758,3246.0
2018-11-28 10:40:00,225.15,225.44,225.15,225.44,1995.0,199.9847,200.2423,199.9847,200.2423,1995.0
2018-11-28 10:45:00,225.26,225.52,225.22,225.44,3450.0,200.0824,200.3134,200.0469,200.2423,3450.0
2018-11-28 10:50:00,225.49,225.82,225.48,225.69,4668.0,200.2867,200.5798,200.2778,200.4644,4668.0
2018-11-28 10:55:00,225.68,225.85,225.5,225.5,2780.0,200.4555,200.6065,200.2956,200.2956,2780.0
2018-11-28 11:00:00,225.47,225.95,225.47,225.88,7011.0,200.2689,200.6953,200.2689,200.6331,7011.0
2018-11-28 11:05:00,225.81,226.37,225.65,226.35,5842.0,200.5709,201.0684,200.4288,201.0506,5842.0
2018-11-28 11:10:00,226.26,226.34,226.05,226.2,3909.0,200.9706,201.0417,200.7841,200.9174,3909.0
2018-11-28 11:15:00,226.16,226.33,226.08,226.33,4632.0,200.8818,201.0328,200.8108,201.0328,4632.0
2018-11-28 11:20:00,226.34,226.51,226.26,226.4,3132.0,201.0417,201.1927,200.9706,201.095,3132.0
2018-11-28 11:25:00,226.38,226.64,226.26,226.64,3120.0,201.0772,201.3082,200.9706,201.3082,3120.0
2018-11-28 11:30:00,226.59,226.85,226.48,226.77,4132.0,201.2638,201.4947,201.1661,201.4236,4132.0
2018-11-28 11:35:00,226.8,226.8,226.6,226.72,2930.0,201.4503,201.4503,201.2726,201.3792,2930.0
2018-11-28 11:40:00,226.74,226.74,226.47,226.63,2581.0,201.397,201.397,201.1572,201.2993,2581.0
2018-11-28 11:45:00,226.43,226.55,226.42,226.55,2190.0,201.1216,201.2282,201.1128,201.2282,2190.0
2018-11-28 11:50:00,226.61,226.99,226.55,226.95,3591.0,201.2815,201.6191,201.2282,201.5835,3591.0
2018-11-28 11:55:00,226.99,227.0,226.66,226.92,4758.0,201.6191,201.6279,201.3259,201.5569,4758.0
2018-11-28 12:00:00,227.02,228.81,227.02,228.79,18929.0,201.6457,203.2356,201.6457,203.2179,18929.0
2018-11-28 12:05:00,228.88,229.66,228.77,229.65,16212.0,203.2978,203.9906,203.2001,203.9817,16212.0
2018-11-28 12:10:00,229.64,229.67,228.92,229.44,5211.0,203.9729,203.9995,203.3333,203.7952,5211.0
2018-11-28 12:15:00,229.48,229.7,228.98,229.13,10309.0,203.8307,204.0262,203.3866,203.5199,10309.0
2018-11-28 12:20:00,229.14,229.37,228.86,228.87,8580.0,203.5287,203.733,203.28,203.2889,8580.0
2018-11-28 12:25:00,228.79,229.52,228.69,229.21,14924.0,203.2179,203.8663,203.129,203.5909,14924.0
2018-11-28 12:30:00,229.11,229.42,228.92,229.23,25079.0,203.5021,203.7775,203.3333,203.6087,25079.0
2018-11-28 12:35:00,229.25,229.45,229.12,229.43,9158.0,203.6265,203.8041,203.511,203.7863,9158.0
2018-11-28 12:40:00,229.47,229.47,229.05,229.27,4000.0,203.8219,203.8219,203.4488,203.6442,4000.0
2018-11-28 12:45:00,229.4,229.81,229.27,229.8,6659.0,203.7597,204.1239,203.6442,204.115,6659.0
2018-11-28 12:50:00,229.82,230.06,229.71,230.0,12655.0,204.1327,204.3459,204.035,204.2926,12655.0
2018-11-28 12:55:00,230.03,230.2,229.6,229.6,7928.0,204.3193,204.4703,203.9373,203.9373,7928.0
2018-11-28 13:00:00,229.72,229.92,229.52,229.52,18990.0,204.0439,204.2216,203.8663,203.8663,18990.0
2018-11-28 13:05:00,229.51,229.85,229.43,229.78,10580.0,203.8574,204.1594,203.7863,204.0972,10580.0
2018-11-28 13:10:00,229.77,230.56,229.77,230.5,12745.0,204.0883,204.79,204.0883,204.7367,12745.0
2018-11-28 13:15:00,230.54,230.88,230.44,230.88,15700.0,204.7723,205.0743,204.6834,205.0743,15700.0
2018-11-28 13:20:00,230.93,230.99,230.57,230.63,9032.0,205.1187,205.172,204.7989,204.8522,9032.0
2018-11-28 13:25:00,230.63,230.9,230.47,230.9,12991.0,204.8522,205.092,204.7101,205.092,12991.0
2018-11-28 13:30:00,230.95,231.14,230.75,231.14,12916.0,205.1364,205.3052,204.9588,205.3052,12916.0
2018-11-28 13:35:00,231.14,231.5,231.0,231.28,18858.0,205.3052,205.625,205.1809,205.4296,18858.0
2018-11-28 13:40:00,231.18,231.23,230.97,231.03,10942.0,205.3407,205.3851,205.1542,205.2075,10942.0
2018-11-28 13:45:00,231.09,231.38,231.06,231.3,10022.0,205.2608,205.5184,205.2341,205.4473,10022.0
2018-11-28 13:50:00,231.24,231.25,230.48,230.68,21985.0,205.394,205.4029,204.719,204.8966,21985.0
2018-11-28 13:55:00,230.69,231.02,230.61,230.61,8586.0,204.9055,205.1986,204.8344,204.8344,8586.0
2018-11-28 14:00:00,230.7,231.01,230.49,230.99,10281.0,204.9144,205.1897,204.7279,205.172,10281.0
2018-11-28 14:05:00,231.05,231.13,230.43,230.81,12886.0,205.2253,205.2963,204.6746,205.0121,12886.0
2018-11-28 14:10:00,230.73,230.93,230.7,230.93,3855.0,204.941,205.1187,204.9144,205.1187,3855.0
2018-11-28 14:15:00,230.83,230.84,230.56,230.67,5973.0,205.0299,205.0387,204.79,204.8877,5973.0
2018-11-28 14:20:00,230.61,230.62,230.18,230.44,5431.0,204.8344,204.8433,204.4525,204.6834,5431.0
2018-11-28 14:25:00,230.43,230.62,230.38,230.42,3672.0,204.6746,204.8433,204.6302,204.6657,3672.0
2018-11-28 14:30:00,230.54,230.64,230.39,230.51,5625.0,204.7723,204.8611,204.639,204.7456,5625.0
2018-11-28 14:35:00,230.55,230.8,230.35,230.35,6469.0,204.7812,205.0032,204.6035,204.6035,6469.0
2018-11-28 14:40:00,230.45,230.73,230.42,230.53,4534.0,204.6923,204.941,204.6657,204.7634,4534.0
2018-11-28 14:45:00,230.53,230.78,230.38,230.76,10402.0,204.7634,204.9854,204.6302,204.9677,10402.0
2018-11-28 14:50:00,230.73,231.17,230.73,231.01,9483.0,204.941,205.3319,204.941,205.1897,9483.0
2018-11-28 14:55:00,231.0,231.11,230.85,230.85,14967.0,205.1809,205.2786,205.0476,205.0476,14967.0
2018-11-28 15:00:00,230.84,231.01,230.41,230.41,34612.0,205.0387,205.1897,204.6568,204.6568,34612.0
2018-11-28 15:05:00,230.47,230.52,230.18,230.23,16877.0,204.7101,204.7545,204.4525,204.4969,16877.0
2018-11-28 15:10:00,230.25,230.35,230.13,230.23,4095.0,204.5147,204.6035,204.4081,204.4969,4095.0
2018-11-28 15:15:00,230.24,230.29,230.13,230.25,5149.0,204.5058,204.5502,204.4081,204.5147,5149.0
2018-11-28 15:20:00,230.26,230.72,230.24,230.65,9793.0,204.5236,204.9322,204.5058,204.87,9793.0
2018-11-28 15:25:00,230.68,230.92,230.6,230.86,6617.0,204.8966,205.1098,204.8256,205.0565,6617.0
2018-11-28 15:30:00,230.97,231.45,230.85,231.37,8545.0,205.1542,205.5806,205.0476,205.5095,8545.0
2018-11-28 15:35:00,231.33,231.49,231.26,231.37,17046.0,205.474,205.6161,205.4118,205.5095,17046.0
2018-11-28 15:40:00,231.41,231.43,231.23,231.23,13035.0,205.545,205.5628,205.3851,205.3851,13035.0
2018-11-28 15:45:00,231.29,231.67,231.16,231.63,23158.0,205.4384,205.776,205.323,205.7404,23158.0
2018-11-28 15:50:00,231.66,231.71,231.43,231.5,24030.0,205.7671,205.8115,205.5628,205.625,24030.0
2018-11-28 15:55:00,231.47,231.85,231.36,231.85,60712.0,205.5983,205.9358,205.5006,205.9358,60712.0
2018-11-29 09:30:00,230.92,231.5,230.0,230.61,26938.0,205.1098,205.625,204.2926,204.8344,26938.0
2018-11-29 09:35:00,230.26,230.73,230.09,230.27,6628.0,204.5236,204.941,204.3726,204.5324,6628.0
2018-11-29 09:40:00,230.32,230.55,229.85,230.3,10709.0,204.5769,204.7812,204.1594,204.5591,10709.0
2018-11-29 09:45:00,230.26,230.31,229.55,229.81,3200.0,204.5236,204.568,203.8929,204.1239,3200.0
2018-11-29 09:50:00,229.64,229.64,229.0,229.32,2920.0,203.9729,203.9729,203.4044,203.6886,2920.0
2018-11-29 09:55:00,229.34,229.5,229.13,229.34,8873.0,203.7064,203.8485,203.5199,203.7064,8873.0
2018-11-29 10:00:00,229.34,229.78,229.32,229.34,17130.0,203.7064,204.0972,203.6886,203.7064,17130.0
2018-11-29 10:05:00,229.37,229.83,229.3,229.62,3835.0,203.733,204.1416,203.6709,203.9551,3835.0
2018-11-29 10:10:00,229.52,229.66,229.38,229.38,10158.0,203.8663,203.9906,203.7419,203.7419,10158.0
2018-11-29 10:15:00,229.36,229.38,228.31,228.59,10790.0,203.7242,203.7419,202.7915,203.0402,10790.0
2018-11-29 10:20:00,228.49,228.79,228.49,228.68,7126.0,202.9514,203.2179,202.9514,203.1202,7126.0
2018-11-29 10:25:00,228.71,228.9,228.44,228.87,5735.0,203.1468,203.3156,202.907,203.2889,5735.0
2018-11-29 10:30:00,228.9,230.05,228.89,229.53,11757.0,203.3156,204.337,203.3067,203.8752,11757.0
2018-11-29 10:35:00,229.25,229.6,229.18,229.18,4396.0,203.6265,203.9373,203.5643,203.5643,4396.0
2018-11-29 10:40:00,229.05,229.05,228.68,228.97,2251.0,203.4488,203.4488,203.1202,203.3777,2251.0
2018-11-29 10:45:00,228.97,228.98,228.66,228.7,2611.0,203.3777,203.3866,203.1024,203.1379,2611.0
2018-11-29 10:50:00,228.74,228.97,228.44,228.88,9985.0,203.1735,203.3777,202.907,203.2978,9985.0
2018-11-29 10:55:00,228.81,229.25,228.78,229.12,5550.0,203.2356,203.6265,203.209,203.511,5550.0
2018-11-29 11:00:00,229.04,229.32,228.84,228.97,11450.0,203.4399,203.6886,203.2623,203.3777,11450.0
2018-11-29 11:05:00,228.93,229.22,228.93,229.08,13495.0,203.3422,203.5998,203.3422,203.4755,13495.0
2018-11-29 11:10:00,229.0,229.0,228.57,228.84,5898.0,203.4044,203.4044,203.0225,203.2623,5898.0
2018-11-29 11:15:00,228.8,228.98,228.66,228.69,5095.0,203.2268,203.3866,203.1024,203.129,5095.0
2018-11-29 11:20:00,228.74,229.18,228.59,228.59,14126.0,203.1735,203.5643,203.0402,203.0402,14126.0
2018-11-29 11:25:00,228.53,228.88,228.29,228.76,17040.0,202.9869,203.2978,202.7738,203.1912,17040.0
2018-11-29 11:30:00,228.65,228.72,228.31,228.51,9992.0,203.0935,203.1557,202.7915,202.9692,9992.0
2018-11-29 11:35:00,228.58,228.72,228.51,228.71,8121.0,203.0313,203.1557,202.9692,203.1468,8121.0
2018-11-29 11:40:00,228.72,228.72,228.48,228.63,6581.0,203.1557,203.1557,202.9425,203.0758,6581.0
2018-11-29 11:45:00,228.51,228.68,228.27,228.57,8819.0,202.9692,203.1202,202.756,203.0225,8819.0
2018-11-29 11:50:00,228.56,228.84,228.42,228.84,5166.0,203.0136,203.2623,202.8892,203.2623,5166.0
2018-11-29 11:55:00,228.88,228.91,228.56,228.87,3615.0,203.2978,203.3245,203.0136,203.2889,3615.0
2018-11-29 12:00:00,228.9,228.99,228.57,228.61,19006.0,203.3156,203.3955,203.0225,203.058,19006.0
2018-11-29 12:05:00,228.54,228.68,228.34,228.45,9210.0,202.9958,203.1202,202.8182,202.9159,9210.0
2018-11-29 12:10:00,228.47,228.53,228.28,228.3,7437.0,202.9336,202.9869,202.7649,202.7826,7437.0
2018-11-29 12:15:00,228.38,228.68,228.31,228.52,3400.0,202.8537,203.1202,202.7915,202.978,3400.0
2018-11-29 12:20:00,228.61,228.61,228.43,228.54,1196.0,203.058,203.058,202.8981,202.9958,1196.0
2018-11-29 12:25:00,228.53,228.66,228.52,228.52,3535.0,202.9869,203.1024,202.978,202.978,3535.0
2018-11-29 12:30:00,228.66,228.97,228.65,228.93,2734.0,203.1024,203.3777,203.0935,203.3422,2734.0
2018-11-29 12:35:00,228.89,228.93,228.7,228.76,5300.0,203.3067,203.3422,203.1379,203.1912,5300.0
2018-11-29 12:40:00,228.88,228.98,228.86,228.95,2781.0,203.2978,203.3866,203.28,203.36,2781.0
2018-11-29 12:45:00,228.89,229.21,228.89,229.21,2512.0,203.3067,203.5909,203.3067,203.5909,2512.0
2018-11-29 12:50:00,229.27,229.58,229.26,229.43,3406.0,203.6442,203.9196,203.6353,203.7863,3406.0
2018-11-29 12:55:00,229.46,229.67,229.46,229.58,3252.0,203.813,203.9995,203.813,203.9196,3252.0
2018-11-29 13:00:00,229.58,229.64,229.18,229.25,8167.0,203.9196,203.9729,203.5643,203.6265,8167.0
2018-11-29 13:05:00,229.22,229.28,229.06,229.19,7768.0,203.5998,203.6531,203.4577,203.5732,7768.0
2018-11-29 13:10:00,229.15,229.15,228.92,228.99,3901.0,203.5376,203.5376,203.3333,203.3955,3901.0
2018-11-29 13:15:00,229.01,229.09,228.9,229.0,1899.0,203.4133,203.4843,203.3156,203.4044,1899.0
2018-11-29 13:20:00,228.94,229.0,228.52,228.52,4894.0,203.3511,203.4044,202.978,202.978,4894.0
2018-11-29 13:25:00,228.56,228.66,228.52,228.66,1200.0,203.0136,203.1024,202.978,203.1024,1200.0
2018-11-29 13:30:00,228.65,228.81,228.56,228.59,2183.0,203.0935,203.2356,203.0136,203.0402,2183.0
2018-11-29 13:35:00,228.54,228.55,228.34,228.46,2530.0,202.9958,203.0047,202.8182,202.9248,2530.0
2018-11-29 13:40:00,228.43,228.55,228.43,228.52,3242.0,202.8981,203.0047,202.8981,202.978,3242.0
2018-11-29 13:45:00,228.41,228.98,228.35,228.98,5351.0,202.8803,203.3866,202.827,203.3866,5351.0
2018-11-29 13:50:00,228.92,228.97,228.69,228.8,5594.0,203.3333,203.3777,203.129,203.2268,5594.0
2018-11-29 13:55:00,228.77,229.1,228.68,228.94,7849.0,203.2001,203.4932,203.1202,203.3511,7849.0
2018-11-29 14:00:00,228.91,229.47,228.83,228.9,16964.0,203.3245,203.8219,203.2534,203.3156,16964.0
2018-11-29 14:05:00,228.86,229.09,228.73,228.86,12247.0,203.28,203.4843,203.1646,203.28,12247.0
2018-11-29 14:10:00,228.98,229.34,228.86,229.28,11754.0,203.3866,203.7064,203.28,203.6531,11754.0
2018-11-29 14:15:00,229.23,229.27,229.04,229.21,3881.0,203.6087,203.6442,203.4399,203.5909,3881.0
2018-11-29 14:20:00,229.19,229.3,229.0,229.15,6826.0,203.5732,203.6709,203.4044,203.5376,6826.0
2018-11-29 14:25:00,229.15,229.18,229.06,229.07,3705.0,203.5376,203.5643,203.4577,203.4666,3705.0
2018-11-29 14:30:00,229.06,229.22,229.0,229.22,5433.0,203.4577,203.5998,203.4044,203.5998,5433.0
2018-11-29 14:35:00,229.23,229.23,228.76,228.76,2560.0,203.6087,203.6087,203.1912,203.1912,2560.0
2018-11-29 14:40:00,228.81,229.05,228.8,229.05,5799.0,203.2356,203.4488,203.2268,203.4488,5799.0
2018-11-29 14:45:00,229.01,229.1,228.88,229.06,3244.0,203.4133,203.4932,203.2978,203.4577,3244.0
2018-11-29 14:50:00,229.12,229.27,229.05,229.2,9170.0,203.511,203.6442,203.4488,203.582,9170.0
2018-11-29 14:55:00,229.19,229.25,229.07,229.22,9131.0,203.5732,203.6265,203.4666,203.5998,9131.0
2018-11-29 15:00:00,229.22,229.25,229.02,229.14,15051.0,203.5998,203.6265,203.4222,203.5287,15051.0
2018-11-29 15:05:00,229.1,229.18,229.02,229.18,7134.0,203.4932,203.5643,203.4222,203.5643,7134.0
2018-11-29 15:10:00,229.14,229.38,229.1,229.38,6612.0,203.5287,203.7419,203.4932,203.7419,6612.0
2018-11-29 15:15:00,229.36,229.36,228.96,228.96,6558.0,203.7242,203.7242,203.3689,203.3689,6558.0
2018-11-29 15:20:00,228.99,229.17,228.91,228.98,7741.0,203.3955,203.5554,203.3245,203.3866,7741.0
2018-11-29 15:25:00,228.98,229.18,228.86,229.17,10537.0,203.3866,203.5643,203.28,203.5554,10537.0
2018-11-29 15:30:00,229.08,229.08,228.74,228.77,12483.0,203.4755,203.4755,203.1735,203.2001,12483.0
2018-11-29 15:35:00,228.78,228.78,228.52,228.6,12954.0,203.209,203.209,202.978,203.0491,12954.0
2018-11-29 15:40:00,228.58,228.61,228.38,228.46,12617.0,203.0313,203.058,202.8537,202.9248,12617.0
2018-11-29 15:45:00,228.43,228.43,227.88,227.94,27052.0,202.8981,202.8981,202.4096,202.4629,27052.0
2018-11-29 15:50:00,227.94,228.05,227.81,227.97,41084.0,202.4629,202.5606,202.3474,202.4895,41084.0
2018-11-29 15:55:00,227.94,227.94,227.33,227.48,90776.0,202.4629,202.4629,201.9211,202.0543,90776.0
2018-11-30 09:30:00,227.2,227.35,226.25,226.58,26588.0,201.8056,201.9388,200.9618,201.2549,26588.0
2018-11-30 09:35:00,226.61,227.86,226.4,227.67,13734.0,201.2815,202.3918,201.095,202.2231,13734.0
2018-11-30 09:40:00,227.56,227.79,227.15,227.78,7607.0,202.1253,202.3296,201.7612,202.3208,7607.0
2018-11-30 09:45:00,227.78,228.53,227.61,228.0,17488.0,202.3208,202.9869,202.1698,202.5162,17488.0
2018-11-30 09:50:00,227.98,228.08,227.7,228.02,16825.0,202.4984,202.5872,202.2497,202.5339,16825.0
2018-11-30 09:55:00,228.04,228.24,227.9,228.16,22288.0,202.5517,202.7293,202.4273,202.6583,22288.0
2018-11-30 10:00:00,228.17,228.23,227.96,228.06,25843.0,202.6672,202.7205,202.4806,202.5695,25843.0
2018-11-30 10:05:00,228.05,228.33,228.03,228.19,17932.0,202.5606,202.8093,202.5428,202.6849,17932.0
2018-11-30 10:10:00,228.14,228.58,228.13,228.58,30700.0,202.6405,203.0313,202.6316,203.0313,30700.0
2018-11-30 10:15:00,228.59,228.59,228.04,228.04,11112.0,203.0402,203.0402,202.5517,202.5517,11112.0
2018-11-30 10:20:00,228.05,228.5,227.94,228.42,11184.0,202.5606,202.9603,202.4629,202.8892,11184.0
2018-11-30 10:25:00,228.48,228.51,227.72,227.89,12113.0,202.9425,202.9692,202.2675,202.4185,12113.0
2018-11-30 10:30:00,227.9,228.42,227.89,228.29,10287.0,202.4273,202.8892,202.4185,202.7738,10287.0
2018-11-30 10:35:00,228.34,228.46,228.09,228.24,13573.0,202.8182,202.9248,202.5961,202.7293,13573.0
2018-11-30 10:40:00,228.3,228.49,228.1,228.1,10204.0,202.7826,202.9514,202.605,202.605,10204.0
2018-11-30 10:45:00,228.06,228.06,227.8,227.93,6702.0,202.5695,202.5695,202.3385,202.454,6702.0
2018-11-30 10:50:00,227.94,228.32,227.94,228.14,5195.0,202.4629,202.8004,202.4629,202.6405,5195.0
2018-11-30 10:55:00,228.18,228.3,227.98,228.21,8259.0,202.676,202.7826,202.4984,202.7027,8259.0
2018-11-30 11:00:00,228.28,228.34,228.06,228.14,3850.0,202.7649,202.8182,202.5695,202.6405,3850.0
2018-11-30 11:05:00,228.08,228.14,227.86,228.0,6626.0,202.5872,202.6405,202.3918,202.5162,6626.0
2018-11-30 11:10:00,228.0,228.07,227.77,227.77,13359.0,202.5162,202.5783,202.3119,202.3119,13359.0
2018-11-30 11:15:00,227.73,227.76,227.53,227.6,7159.0,202.2763,202.303,202.0987,202.1609,7159.0
2018-11-30 11:20:00,227.65,227.9,227.63,227.76,6777.0,202.2053,202.4273,202.1875,202.303,6777.0
2018-11-30 11:25:00,227.81,227.81,227.17,227.33,10376.0,202.3474,202.3474,201.7789,201.9211,10376.0
2018-11-30 11:30:00,227.24,227.42,226.91,227.22,9920.0,201.8411,202.001,201.548,201.8233,9920.0
2018-11-30 11:35:00,227.19,227.23,227.11,227.21,11513.0,201.7967,201.8322,201.7256,201.8145,11513.0
2018-11-30 11:40:00,227.21,227.33,227.2,227.33,10022.0,201.8145,201.9211,201.8056,201.9211,10022.0
2018-11-30 11:45:00,227.33,227.51,227.33,227.51,12053.0,201.9211,202.0809,201.9211,202.0809,12053.0
2018-11-30 11:50:00,227.55,227.73,227.51,227.64,3538.0,202.1165,202.2763,202.0809,202.1964,3538.0
2018-11-30 11:55:00,227.67,227.91,227.67,227.81,5384.0,202.2231,202.4362,202.2231,202.3474,5384.0
2018-11-30 12:00:00,227.78,227.78,227.47,227.47,4369.0,202.3208,202.3208,202.0454,202.0454,4369.0
2018-11-30 12:05:00,227.46,227.56,227.12,227.54,14837.0,202.0365,202.1253,201.7345,202.1076,14837.0
2018-11-30 12:10:00,227.59,227.68,227.47,227.55,6115.0,202.152,202.2319,202.0454,202.1165,6115.0
2018-11-30 12:15:00,227.58,227.58,227.34,227.37,7963.0,202.1431,202.1431,201.9299,201.9566,7963.0
2018-11-30 12:20:00,227.34,227.39,227.11,227.13,5338.0,201.9299,201.9743,201.7256,201.7434,5338.0
2018-11-30 12:25:00,227.09,227.09,226.43,226.54,26503.0,201.7079,201.7079,201.1216,201.2194,26503.0
2018-11-30 12:30:00,226.57,227.0,226.47,226.98,9854.0,201.246,201.6279,201.1572,201.6102,9854.0
2018-11-30 12:35:00,226.96,227.05,226.64,226.91,13627.0,201.5924,201.6724,201.3082,201.548,13627.0
2018-11-30 12:40:00,226.91,227.03,226.75,226.75,7045.0,201.548,201.6546,201.4059,201.4059,7045.0
2018-11-30 12:45:00,226.75,226.97,226.69,226.87,5342.0,201.4059,201.6013,201.3526,201.5125,5342.0
2018-11-30 12:50:00,226.83,227.11,226.81,227.11,3126.0,201.4769,201.7256,201.4592,201.7256,3126.0
2018-11-30 12:55:00,227.09,227.23,227.01,227.09,7126.0,201.7079,201.8322,201.6368,201.7079,7126.0
2018-11-30 13:00:00,227.05,227.19,227.05,227.19,3516.0,201.6724,201.7967,201.6724,201.7967,3516.0
2018-11-30 13:05:00,227.21,227.25,226.98,227.0,5337.0,201.8145,201.85,201.6102,201.6279,5337.0
2018-11-30 13:10:00,226.93,227.0,226.9,226.97,1256.0,201.5658,201.6279,201.5391,201.6013,1256.0
2018-11-30 13:15:00,227.0,227.03,226.91,226.99,8266.0,201.6279,201.6546,201.548,201.6191,8266.0
2018-11-30 13:20:00,226.97,227.31,226.97,227.3,18077.0,201.6013,201.9033,201.6013,201.8944,18077.0
2018-11-30 13:25:00,227.26,227.37,227.26,227.28,2301.0,201.8589,201.9566,201.8589,201.8766,2301.0
2018-11-30 13:30:00,227.35,227.85,227.3,227.59,8800.0,201.9388,202.3829,201.8944,202.152,8800.0
2018-11-30 13:35:00,227.71,228.0,227.71,227.98,4108.0,202.2586,202.5162,202.2586,202.4984,4108.0
2018-11-30 13:40:00,228.02,228.02,227.85,227.88,3508.0,202.5339,202.5339,202.3829,202.4096,3508.0
2018-11-30 13:45:00,227.92,228.23,227.9,228.23,6501.0,202.4451,202.7205,202.4273,202.7205,6501.0
2018-11-30 13:50:00,228.2,228.38,228.16,228.34,5821.0,202.6938,202.8537,202.6583,202.8182,5821.0
2018-11-30 13:55:00,228.39,228.64,228.38,228.39,5196.0,202.8626,203.0846,202.8537,202.8626,5196.0
2018-11-30 14:00:00,228.43,228.45,228.15,228.23,9075.0,202.8981,202.9159,202.6494,202.7205,9075.0
2018-11-30 14:05:00,228.27,228.45,228.19,228.39,3500.0,202.756,202.9159,202.6849,202.8626,3500.0
2018-11-30 14:10:00,228.42,228.46,228.29,228.32,6293.0,202.8892,202.9248,202.7738,202.8004,6293.0
2018-11-30 14:15:00,228.29,228.55,228.14,228.14,8679.0,202.7738,203.0047,202.6405,202.6405,8679.0
2018-11-30 14:20:00,228.23,228.38,228.19,228.26,7828.0,202.7205,202.8537,202.6849,202.7471,7828.0
2018-11-30 14:25:00,228.33,228.39,228.19,228.39,4363.0,202.8093,202.8626,202.6849,202.8626,4363.0
2018-11-30 14:30:00,228.43,228.65,228.38,228.38,8322.0,202.8981,203.0935,202.8537,202.8537,8322.0
2018-11-30 14:35:00,228.42,228.59,228.32,228.32,7521.0,202.8892,203.0402,202.8004,202.8004,7521.0
2018-11-30 14:40:00,228.37,228.72,228.32,228.61,9049.0,202.8448,203.1557,202.8004,203.058,9049.0
2018-11-30 14:45:00,228.58,228.67,228.46,228.6,5175.0,203.0313,203.1113,202.9248,203.0491,5175.0
2018-11-30 14:50:00,228.55,228.7,228.33,228.35,8264.0,203.0047,203.1379,202.8093,202.827,8264.0
2018-11-30 14:55:00,228.47,228.68,228.44,228.57,8210.0,202.9336,203.1202,202.907,203.0225,8210.0
2018-11-30 15:00:00,228.66,228.66,228.41,228.62,5383.0,203.1024,203.1024,202.8803,203.0669,5383.0
2018-11-30 15:05:00,228.58,228.92,228.52,228.88,8815.0,203.0313,203.3333,202.978,203.2978,8815.0
2018-11-30 15:10:00,228.91,228.91,228.54,228.6,11806.0,203.3245,203.3245,202.9958,203.0491,11806.0
2018-11-30 15:15:00,228.66,228.75,228.57,228.64,6575.0,203.1024,203.1823,203.0225,203.0846,6575.0
2018-11-30 15:20:00,228.64,228.96,228.52,228.92,14808.0,203.0846,203.3689,202.978,203.3333,14808.0
2018-11-30 15:25:00,228.95,229.17,228.91,229.05,14299.0,203.36,203.5554,203.3245,203.4488,14299.0
2018-11-30 15:30:00,229.1,229.37,229.1,229.37,9090.0,203.4932,203.733,203.4932,203.733,9090.0
2018-11-30 15:35:00,229.37,229.43,229.08,229.39,12169.0,203.733,203.7863,203.4755,203.7508,12169.0
2018-11-30 15:40:00,229.43,229.57,229.26,229.37,24736.0,203.7863,203.9107,203.6353,203.733,24736.0
2018-11-30 15:45:00,229.35,229.37,229.16,229.19,21543.0,203.7153,203.733,203.5465,203.5732,21543.0
2018-11-30 15:50:00,229.18,229.2,228.69,228.74,28006.0,203.5643,203.582,203.129,203.1735,28006.0
2018-11-30 15:55:00,228.75,229.14,228.69,228.94,74726.0,203.1823,203.5287,203.129,203.3511,74726.0
2018-12-03 09:30:00,232.66,234.23,232.61,233.52,52197.0,206.6553,208.0498,206.6109,207.4192,52197.0
2018-12-03 09:35:00,233.78,233.99,232.99,233.27,27044.0,207.6501,207.8367,206.9484,207.1971,27044.0
2018-12-03 09:40:00,233.49,234.26,233.42,234.19,28324.0,207.3925,208.0765,207.3304,208.0143,28324.0
2018-12-03 09:45:00,234.17,234.49,233.25,233.42,20838.0,207.9965,208.2808,207.1794,207.3304,20838.0
2018-12-03 09:50:00,233.41,233.59,231.31,231.31,24853.0,207.3215,207.4814,205.4562,205.4562,24853.0
2018-12-03 09:55:00,231.38,231.57,230.2,230.53,30663.0,205.5184,205.6871,204.4703,204.7634,30663.0
2018-12-03 10:00:00,230.76,231.28,230.38,231.0,35598.0,204.9677,205.4296,204.6302,205.1809,35598.0
2018-12-03 10:05:00,231.06,231.15,230.4,230.4,12649.0,205.2341,205.3141,204.6479,204.6479,12649.0
2018-12-03 10:10:00,230.47,230.72,230.03,230.47,13032.0,204.7101,204.9322,204.3193,204.7101,13032.0
2018-12-03 10:15:00,230.55,230.95,230.41,230.8,8056.0,204.7812,205.1364,204.6568,205.0032,8056.0
2018-12-03 10:20:00,230.8,230.91,230.39,230.67,12910.0,205.0032,205.1009,204.639,204.8877,12910.0
2018-12-03 10:25:00,230.82,231.19,230.7,231.02,25811.0,205.021,205.3496,204.9144,205.1986,25811.0
2018-12-03 10:30:00,231.0,231.42,230.86,231.18,21935.0,205.1809,205.5539,205.0565,205.3407,21935.0
2018-12-03 10:35:00,231.13,231.3,230.82,230.87,7721.0,205.2963,205.4473,205.021,205.0654,7721.0
2018-12-03 10:40:00,230.78,230.78,230.42,230.46,6817.0,204.9854,204.9854,204.6657,204.7012,6817.0
2018-12-03 10:45:00,230.39,230.39,230.0,230.11,11334.0,204.639,204.639,204.2926,204.3903,11334.0
2018-12-03 10:50:00,230.04,230.27,229.57,229.64,11833.0,204.3282,204.5324,203.9107,203.9729,11833.0
2018-12-03 10:55:00,229.54,229.69,229.27,229.28,5159.0,203.884,204.0173,203.6442,203.6531,5159.0
2018-12-03 11:00:00,229.37,229.37,228.5,228.76,23977.0,203.733,203.733,202.9603,203.1912,23977.0
2018-12-03 11:05:00,228.81,229.02,228.36,228.86,16987.0,203.2356,203.4222,202.8359,203.28,16987.0
2018-12-03 11:10:00,228.82,228.93,228.59,228.65,7599.0,203.2445,203.3422,203.0402,203.0935,7599.0
2018-12-03 11:15:00,228.74,228.88,228.49,228.73,7500.0,203.1735,203.2978,202.9514,203.1646,7500.0
2018-12-03 11:20:00,228.72,229.02,228.57,228.72,8337.0,203.1557,203.4222,203.0225,203.1557,8337.0
2018-12-03 11:25:00,228.79,228.9,228.27,228.68,10756.0,203.2179,203.3156,202.756,203.1202,10756.0
2018-12-03 11:30:00,228.85,228.97,228.57,228.57,7545.0,203.2712,203.3777,203.0225,203.0225,7545.0
2018-12-03 11:35:00,228.53,229.06,228.47,229.01,7223.0,202.9869,203.4577,202.9336,203.4133,7223.0
2018-12-03 11:40:00,229.01,229.25,228.53,228.75,10970.0,203.4133,203.6265,202.9869,203.1823,10970.0
2018-12-03 11:45:00,228.72,229.01,228.58,229.01,4417.0,203.1557,203.4133,203.0313,203.4133,4417.0
2018-12-03 11:50:00,229.14,229.47,229.09,229.37,6741.0,203.5287,203.8219,203.4843,203.733,6741.0
2018-12-03 11:55:00,229.31,229.35,229.1,229.1,8019.0,203.6797,203.7153,203.4932,203.4932,8019.0
2018-12-03 12:00:00,229.1,229.28,229.05,229.06,6358.0,203.4932,203.6531,203.4488,203.4577,6358.0
2018-12-03 12:05:00,229.06,229.93,229.06,229.81,4864.0,203.4577,204.2304,203.4577,204.1239,4864.0
2018-12-03 12:10:00,229.82,230.06,229.65,229.76,5299.0,204.1327,204.3459,203.9817,204.0795,5299.0
2018-12-03 12:15:00,229.8,230.15,229.73,230.04,7350.0,204.115,204.4259,204.0528,204.3282,7350.0
2018-12-03 12:20:00,229.98,230.6,229.98,230.6,5600.0,204.2749,204.8256,204.2749,204.8256,5600.0
2018-12-03 12:25:00,230.72,231.33,230.72,231.06,12344.0,204.9322,205.474,204.9322,205.2341,12344.0
2018-12-03 12:30:00,231.06,231.37,230.94,231.34,18223.0,205.2341,205.5095,205.1276,205.4829,18223.0
2018-12-03 12:35:00,231.27,231.49,231.12,231.24,14007.0,205.4207,205.6161,205.2874,205.394,14007.0
2018-12-03 12:40:00,231.28,231.33,231.11,231.11,2580.0,205.4296,205.474,205.2786,205.2786,2580.0
2018-12-03 12:45:00,231.11,231.12,230.66,230.72,2557.0,205.2786,205.2874,204.8789,204.9322,2557.0
2018-12-03 12:50:00,230.63,230.89,230.53,230.61,2786.0,204.8522,205.0831,204.7634,204.8344,2786.0
2018-12-03 12:55:00,230.73,230.83,230.62,230.66,4319.0,204.941,205.0299,204.8433,204.8789,4319.0
2018-12-03 13:00:00,230.78,231.23,230.78,231.23,4866.0,204.9854,205.3851,204.9854,205.3851,4866.0
2018-12-03 13:05:00,231.17,231.27,231.1,231.19,5310.0,205.3319,205.4207,205.2697,205.3496,5310.0
2018-12-03 13:10:00,231.2,231.49,231.03,231.04,5218.0,205.3585,205.6161,205.2075,205.2164,5218.0
2018-12-03 13:15:00,231.2,231.35,231.09,231.12,4595.0,205.3585,205.4917,205.2608,205.2874,4595.0
2018-12-03 13:20:00,231.15,231.21,231.1,231.15,4733.0,205.3141,205.3674,205.2697,205.3141,4733.0
2018-12-03 13:25:00,231.19,231.19,230.95,230.95,3015.0,205.3496,205.3496,205.1364,205.1364,3015.0
2018-12-03 13:30:00,230.87,230.96,230.59,230.59,2154.0,205.0654,205.1453,204.8167,204.8167,2154.0
2018-12-03 13:35:00,230.5,230.54,230.35,230.44,6143.0,204.7367,204.7723,204.6035,204.6834,6143.0
2018-12-03 13:40:00,230.27,230.34,230.21,230.32,1597.0,204.5324,204.5946,204.4792,204.5769,1597.0
2018-12-03 13:45:00,230.36,230.47,230.08,230.08,3251.0,204.6124,204.7101,204.3637,204.3637,3251.0
2018-12-03 13:50:00,230.07,230.21,230.03,230.05,2712.0,204.3548,204.4792,204.3193,204.337,2712.0
2018-12-03 13:55:00,230.01,230.11,229.81,230.0,11223.0,204.3015,204.3903,204.1239,204.2926,11223.0
2018-12-03 14:00:00,230.05,230.24,229.96,229.97,3100.0,204.337,204.5058,204.2571,204.266,3100.0
2018-12-03 14:05:00,230.01,230.01,229.41,229.79,7284.0,204.3015,204.3015,203.7686,204.1061,7284.0
2018-12-03 14:10:00,229.81,230.1,229.69,229.69,3400.0,204.1239,204.3814,204.0173,204.0173,3400.0
2018-12-03 14:15:00,229.79,230.41,229.72,230.26,6131.0,204.1061,204.6568,204.0439,204.5236,6131.0
2018-12-03 14:20:00,230.31,230.43,230.14,230.2,4713.0,204.568,204.6746,204.417,204.4703,4713.0
2018-12-03 14:25:00,230.21,230.52,230.19,230.45,4794.0,204.4792,204.7545,204.4614,204.6923,4794.0
2018-12-03 14:30:00,230.43,230.54,230.23,230.23,5362.0,204.6746,204.7723,204.4969,204.4969,5362.0
2018-12-03 14:35:00,230.23,230.45,229.9,230.12,7983.0,204.4969,204.6923,204.2038,204.3992,7983.0
2018-12-03 14:40:00,230.11,230.4,230.05,230.1,11470.0,204.3903,204.6479,204.337,204.3814,11470.0
2018-12-03 14:45:00,230.05,230.1,229.77,229.77,14077.0,204.337,204.3814,204.0883,204.0883,14077.0
2018-12-03 14:50:00,229.87,229.96,229.41,229.41,4656.0,204.1772,204.2571,203.7686,203.7686,4656.0
2018-12-03 14:55:00,229.52,229.79,229.41,229.73,4751.0,203.8663,204.1061,203.7686,204.0528,4751.0
2018-12-03 15:00:00,229.71,229.77,229.33,229.54,7437.0,204.035,204.0883,203.6975,203.884,7437.0
2018-12-03 15:05:00,229.43,229.83,229.3,229.55,12107.0,203.7863,204.1416,203.6709,203.8929,12107.0
2018-12-03 15:10:00,229.62,230.27,229.62,230.26,7597.0,203.9551,204.5324,203.9551,204.5236,7597.0
2018-12-03 15:15:00,230.37,230.6,230.37,230.44,9876.0,204.6213,204.8256,204.6213,204.6834,9876.0
2018-12-03 15:20:00,230.5,230.6,230.18,230.34,20720.0,204.7367,204.8256,204.4525,204.5946,20720.0
2018-12-03 15:25:00,230.37,230.69,230.34,230.61,13667.0,204.6213,204.9055,204.5946,204.8344,13667.0
2018-12-03 15:30:00,230.57,230.65,230.05,230.29,34206.0,204.7989,204.87,204.337,204.5502,34206.0
2018-12-03 15:35:00,230.32,230.45,230.15,230.15,7526.0,204.5769,204.6923,204.4259,204.4259,7526.0
2018-12-03 15:40:00,230.23,230.23,229.92,230.07,16898.0,204.4969,204.4969,204.2216,204.3548,16898.0
2018-12-03 15:45:00,230.11,230.21,229.49,229.55,14924.0,204.3903,204.4792,203.8396,203.8929,14924.0
2018-12-03 15:50:00,229.59,229.63,229.15,229.23,13797.0,203.9285,203.964,203.5376,203.6087,13797.0
2018-12-03 15:55:00,229.23,229.95,229.23,229.95,59580.0,203.6087,204.2482,203.6087,204.2482,59580.0
2018-12-04 09:30:00,227.0,227.55,224.2,224.85,75731.0,201.6279,202.1165,199.1409,199.7182,75731.0
2018-12-04 09:35:00,224.72,225.42,223.53,224.3,56176.0,199.6028,200.2245,198.5458,199.2297,56176.0
2018-12-04 09:40:00,224.46,224.55,222.23,222.83,40704.0,199.3718,199.4518,197.3911,197.924,40704.0
2018-12-04 09:45:00,222.86,222.87,221.19,222.05,40978.0,197.9507,197.9596,196.4673,197.2312,40978.0
2018-12-04 09:50:00,222.19,222.27,221.14,221.33,26628.0,197.3556,197.4266,196.4229,196.5917,26628.0
2018-12-04 09:55:00,221.33,222.05,221.03,221.91,75992.0,196.5917,197.2312,196.3252,197.1069,75992.0
2018-12-04 10:00:00,221.92,222.02,220.14,220.47,59851.0,197.1157,197.2046,195.5347,195.8278,59851.0
2018-12-04 10:05:00,220.38,220.47,220.13,220.16,34215.0,195.7479,195.8278,195.5258,195.5525,34215.0
2018-12-04 10:10:00,220.21,220.48,219.28,219.3,52154.0,195.5969,195.8367,194.7708,194.7886,52154.0
2018-12-04 10:15:00,219.36,220.05,219.03,219.09,40311.0,194.8419,195.4547,194.5488,194.602,40311.0
2018-12-04 10:20:00,219.02,219.04,218.35,218.59,51511.0,194.5399,194.5576,193.9448,194.1579,51511.0
2018-12-04 10:25:00,218.62,218.7,218.13,218.64,32389.0,194.1846,194.2556,193.7493,194.2023,32389.0
2018-12-04 10:30:00,218.62,219.23,218.44,219.02,47073.0,194.1846,194.7264,194.0247,194.5399,47073.0
2018-12-04 10:35:00,219.01,219.42,218.6,219.27,47745.0,194.531,194.8952,194.1668,194.7619,47745.0
2018-12-04 10:40:00,219.25,219.55,219.0,219.25,47216.0,194.7442,195.0106,194.5221,194.7442,47216.0
2018-12-04 10:45:00,219.05,219.22,218.07,218.55,23010.0,194.5665,194.7175,193.6961,194.1224,23010.0
2018-12-04 10:50:00,218.54,218.65,218.18,218.33,26130.0,194.1135,194.2112,193.7938,193.927,26130.0
2018-12-04 10:55:00,218.41,218.48,217.54,217.66,51848.0,193.9981,194.0602,193.2253,193.3319,51848.0
2018-12-04 11:00:00,217.59,217.6,216.78,217.43,46746.0,193.2697,193.2786,192.5502,193.1276,46746.0
2018-12-04 11:05:00,217.43,217.79,217.12,217.23,26949.0,193.1276,193.4474,192.8522,192.9499,26949.0
2018-12-04 11:10:00,217.21,217.22,216.6,216.92,30630.0,192.9322,192.9411,192.3904,192.6746,30630.0
2018-12-04 11:15:00,216.97,217.24,216.62,216.94,27856.0,192.719,192.9588,192.4081,192.6924,27856.0
2018-12-04 11:20:00,216.86,217.44,216.78,217.26,36712.0,192.6213,193.1365,192.5502,192.9766,36712.0
2018-12-04 11:25:00,217.22,217.26,216.21,216.51,33376.0,192.9411,192.9766,192.044,192.3104,33376.0
2018-12-04 11:30:00,216.65,216.72,216.27,216.72,19361.0,192.4348,192.4969,192.0972,192.4969,19361.0
2018-12-04 11:35:00,216.55,217.0,216.5,216.87,14646.0,192.3459,192.7457,192.3015,192.6302,14646.0
2018-12-04 11:40:00,216.87,217.26,216.51,216.66,16119.0,192.6302,192.9766,192.3104,192.4437,16119.0
2018-12-04 11:45:00,216.68,216.89,216.31,216.64,19832.0,192.4614,192.6479,192.1328,192.4259,19832.0
2018-12-04 11:50:00,216.57,216.74,216.37,216.45,26123.0,192.3637,192.5147,192.1861,192.2571,26123.0
2018-12-04 11:55:00,216.5,217.13,216.47,216.8,23548.0,192.3015,192.8611,192.2749,192.568,23548.0
2018-12-04 12:00:00,216.74,217.08,216.42,216.48,33246.0,192.5147,192.8167,192.2305,192.2838,33246.0
2018-12-04 12:05:00,216.41,216.41,215.2,215.71,47761.0,192.2216,192.2216,191.1468,191.5998,47761.0
2018-12-04 12:10:00,215.66,216.08,215.26,215.27,34826.0,191.5554,191.9285,191.2001,191.209,34826.0
2018-12-04 12:15:00,215.26,215.99,214.84,215.88,51566.0,191.2001,191.8485,190.8271,191.7508,51566.0
2018-12-04 12:20:00,215.94,215.97,215.35,215.44,41215.0,191.8041,191.8308,191.2801,191.36,41215.0
2018-12-04 12:25:00,215.26,215.7,215.15,215.33,32656.0,191.2001,191.591,191.1024,191.2623,32656.0
2018-12-04 12:30:00,215.3,215.59,214.8,215.29,62865.0,191.2357,191.4932,190.7915,191.2268,62865.0
2018-12-04 12:35:00,215.3,215.4,215.05,215.23,70040.0,191.2357,191.3245,191.0136,191.1735,70040.0
2018-12-04 12:40:00,215.17,215.4,215.07,215.14,44231.0,191.1202,191.3245,191.0314,191.0935,44231.0
2018-12-04 12:45:00,215.14,215.42,215.12,215.34,27054.0,191.0935,191.3422,191.0758,191.2712,27054.0
2018-12-04 12:50:00,215.23,215.23,213.8,213.94,36929.0,191.1735,191.1735,189.9033,190.0277,36929.0
2018-12-04 12:55:00,214.06,214.5,213.7,213.77,26823.0,190.1343,190.5251,189.8145,189.8767,26823.0
2018-12-04 13:00:00,213.76,213.76,212.8,213.48,52141.0,189.8678,189.8678,189.0151,189.6191,52141.0
2018-12-04 13:05:00,213.49,213.95,213.31,213.47,28225.0,189.628,190.0366,189.4681,189.6102,28225.0
2018-12-04 13:10:00,213.41,213.73,213.14,213.26,28317.0,189.5569,189.8411,189.3171,189.4237,28317.0
2018-12-04 13:15:00,213.18,214.08,213.15,214.08,34799.0,189.3526,190.152,189.326,190.152,34799.0
2018-12-04 13:20:00,214.09,214.16,213.8,214.03,18014.0,190.1609,190.2231,189.9033,190.1076,18014.0
2018-12-04 13:25:00,213.96,214.24,213.2,213.64,43651.0,190.0454,190.2941,189.3704,189.7612,43651.0
2018-12-04 13:30:00,213.59,214.55,213.47,214.37,25516.0,189.7168,190.5695,189.6102,190.4096,25516.0
2018-12-04 13:35:00,214.36,214.73,213.86,213.89,25259.0,190.4007,190.7294,189.9566,189.9833,25259.0
2018-12-04 13:40:00,213.9,214.74,213.29,214.69,22100.0,189.9921,190.7383,189.4503,190.6938,22100.0
2018-12-04 13:45:00,214.55,215.19,214.38,214.68,19491.0,190.5695,191.138,190.4185,190.685,19491.0
2018-12-04 13:50:00,214.68,215.21,214.54,214.95,34739.0,190.685,191.1557,190.5606,190.9248,34739.0
2018-12-04 13:55:00,214.88,215.61,214.88,215.35,35592.0,190.8626,191.511,190.8626,191.2801,35592.0
2018-12-04 14:00:00,215.24,215.26,214.62,214.68,15911.0,191.1824,191.2001,190.6317,190.685,15911.0
2018-12-04 14:05:00,214.62,216.25,214.62,216.25,25360.0,190.6317,192.0795,190.6317,192.0795,25360.0
2018-12-04 14:10:00,216.1,217.1,215.98,216.44,46861.0,191.9462,192.8345,191.8397,192.2482,46861.0
2018-12-04 14:15:00,216.34,216.99,216.03,216.99,22609.0,192.1594,192.7368,191.8841,192.7368,22609.0
2018-12-04 14:20:00,216.88,216.98,216.39,216.79,25142.0,192.6391,192.7279,192.2038,192.5591,25142.0
2018-12-04 14:25:00,216.85,216.85,215.85,216.37,23269.0,192.6124,192.6124,191.7242,192.1861,23269.0
2018-12-04 14:30:00,216.4,217.09,216.4,216.92,34218.0,192.2127,192.8256,192.2127,192.6746,34218.0
2018-12-04 14:35:00,216.9,217.02,215.77,216.58,21492.0,192.6568,192.7634,191.6531,192.3726,21492.0
2018-12-04 14:40:00,216.51,216.87,216.37,216.64,14025.0,192.3104,192.6302,192.1861,192.4259,14025.0
2018-12-04 14:45:00,216.61,217.67,216.5,217.45,28612.0,192.3992,193.3408,192.3015,193.1454,28612.0
2018-12-04 14:50:00,217.4,217.62,217.21,217.34,25852.0,193.1009,193.2964,192.9322,193.0476,25852.0
2018-12-04 14:55:00,217.39,217.48,216.91,217.1,29061.0,193.0921,193.172,192.6657,192.8345,29061.0
2018-12-04 15:00:00,217.05,217.05,216.3,216.5,17620.0,192.7901,192.7901,192.1239,192.3015,17620.0
2018-12-04 15:05:00,216.52,216.91,216.45,216.61,25329.0,192.3193,192.6657,192.2571,192.3992,25329.0
2018-12-04 15:10:00,216.53,216.74,216.34,216.7,36095.0,192.3282,192.5147,192.1594,192.4792,36095.0
2018-12-04 15:15:00,216.69,217.18,216.34,216.44,27970.0,192.4703,192.9055,192.1594,192.2482,27970.0
2018-12-04 15:20:00,216.53,216.94,216.02,216.03,17915.0,192.3282,192.6924,191.8752,191.8841,17915.0
2018-12-04 15:25:00,216.03,216.75,216.0,216.18,22657.0,191.8841,192.5236,191.8574,192.0173,22657.0
2018-12-04 15:30:00,216.18,216.5,215.84,216.41,31929.0,192.0173,192.3015,191.7153,192.2216,31929.0
2018-12-04 15:35:00,216.34,216.72,216.19,216.31,24417.0,192.1594,192.4969,192.0262,192.1328,24417.0
2018-12-04 15:40:00,216.25,216.27,215.25,215.52,35974.0,192.0795,192.0972,191.1913,191.4311,35974.0
2018-12-04 15:45:00,215.52,216.0,215.34,215.89,52704.0,191.4311,191.8574,191.2712,191.7597,52704.0
2018-12-04 15:50:00,215.87,215.96,215.42,215.5,63986.0,191.742,191.8219,191.3422,191.4133,63986.0
2018-12-04 15:55:00,215.48,215.68,215.26,215.58,93509.0,191.3955,191.5732,191.2001,191.4844,93509.0
2018-12-06 09:30:00,212.0,212.64,210.5,212.27,57443.0,188.3045,188.873,186.9722,188.5443,57443.0
2018-12-06 09:35:00,212.39,213.86,212.33,213.39,26391.0,188.6509,189.9566,188.5976,189.5391,26391.0
2018-12-06 09:40:00,213.68,214.58,213.31,213.57,19078.0,189.7967,190.5961,189.4681,189.699,19078.0
2018-12-06 09:45:00,213.53,213.94,212.98,213.78,21048.0,189.6635,190.0277,189.175,189.8856,21048.0
2018-12-06 09:50:00,213.83,213.98,212.18,212.26,35859.0,189.93,190.0632,188.4644,188.5354,35859.0
2018-12-06 09:55:00,212.16,212.38,211.32,212.28,25206.0,188.4466,188.642,187.7005,188.5532,25206.0
2018-12-06 10:00:00,212.29,213.62,212.13,213.48,11400.0,188.5621,189.7434,188.42,189.6191,11400.0
2018-12-06 10:05:00,213.59,213.89,212.93,213.24,11927.0,189.7168,189.9833,189.1306,189.4059,11927.0
2018-12-06 10:10:00,213.25,214.07,212.77,213.65,12116.0,189.4148,190.1431,188.9884,189.7701,12116.0
2018-12-06 10:15:00,213.65,214.2,213.49,213.69,15178.0,189.7701,190.2586,189.628,189.8056,15178.0
2018-12-06 10:20:00,213.83,214.25,213.38,213.46,9214.0,189.93,190.303,189.5303,189.6013,9214.0
2018-12-06 10:25:00,213.11,213.98,213.09,213.73,9783.0,189.2904,190.0632,189.2727,189.8411,9783.0
2018-12-06 10:30:00,213.76,213.99,212.75,212.77,18593.0,189.8678,190.0721,188.9707,188.9884,18593.0
2018-12-06 10:35:00,212.78,213.2,212.07,213.02,10737.0,188.9973,189.3704,188.3667,189.2105,10737.0
2018-12-06 10:40:00,213.16,213.67,212.56,213.53,21115.0,189.3349,189.7878,188.8019,189.6635,21115.0
2018-12-06 10:45:00,213.53,213.56,212.42,212.56,13127.0,189.6635,189.6901,188.6776,188.8019,13127.0
2018-12-06 10:50:00,212.72,213.04,212.46,213.03,9478.0,188.944,189.2283,188.7131,189.2194,9478.0
2018-12-06 10:55:00,212.91,212.91,211.31,211.76,17591.0,189.1128,189.1128,187.6916,188.0913,17591.0
2018-12-06 11:00:00,211.9,211.91,211.15,211.67,13594.0,188.2157,188.2246,187.5495,188.0114,13594.0
2018-12-06 11:05:00,211.59,211.84,210.92,210.92,12545.0,187.9403,188.1624,187.3452,187.3452,12545.0
2018-12-06 11:10:00,211.05,211.05,210.32,210.33,15490.0,187.4607,187.4607,186.8123,186.8212,15490.0
2018-12-06 11:15:00,210.32,210.84,210.12,210.21,12047.0,186.8123,187.2742,186.6346,186.7146,12047.0
2018-12-06 11:20:00,210.23,210.42,209.71,209.97,35603.0,186.7323,186.9011,186.2705,186.5014,35603.0
2018-12-06 11:25:00,209.86,210.22,209.5,209.99,19855.0,186.4037,186.7235,186.0839,186.5192,19855.0
2018-12-06 11:30:00,209.99,210.49,209.97,210.31,20445.0,186.5192,186.9633,186.5014,186.8034,20445.0
2018-12-06 11:35:00,210.37,210.87,210.32,210.53,16157.0,186.8567,187.3008,186.8123,186.9988,16157.0
2018-12-06 11:40:00,210.41,210.46,210.09,210.13,15866.0,186.8922,186.9366,186.608,186.6435,15866.0
2018-12-06 11:45:00,210.27,210.53,209.86,210.05,32161.0,186.7679,186.9988,186.4037,186.5725,32161.0
2018-12-06 11:50:00,210.15,210.63,209.8,210.09,15616.0,186.6613,187.0876,186.3504,186.608,15616.0
2018-12-06 11:55:00,210.22,210.43,209.75,210.28,19295.0,186.7235,186.91,186.306,186.7768,19295.0
2018-12-06 12:00:00,210.29,210.52,209.95,210.35,25077.0,186.7856,186.9899,186.4836,186.8389,25077.0
2018-12-06 12:05:00,210.38,210.46,209.8,209.93,18920.0,186.8656,186.9366,186.3504,186.4659,18920.0
2018-12-06 12:10:00,209.94,210.29,209.65,210.29,13306.0,186.4748,186.7856,186.2172,186.7856,13306.0
2018-12-06 12:15:00,210.29,210.8,210.2,210.39,16453.0,186.7856,187.2386,186.7057,186.8745,16453.0
2018-12-06 12:20:00,210.28,211.09,210.16,211.01,13110.0,186.7768,187.4962,186.6702,187.4252,13110.0
2018-12-06 12:25:00,211.09,212.45,210.79,212.33,28074.0,187.4962,188.7042,187.2298,188.5976,28074.0
2018-12-06 12:30:00,212.38,212.48,211.98,211.98,24795.0,188.642,188.7309,188.2867,188.2867,24795.0
2018-12-06 12:35:00,212.12,212.34,210.83,210.97,12580.0,188.4111,188.6065,187.2653,187.3896,12580.0
2018-12-06 12:40:00,210.88,211.49,210.78,211.39,10580.0,187.3097,187.8515,187.2209,187.7627,10580.0
2018-12-06 12:45:00,211.29,211.57,211.18,211.31,10601.0,187.6739,187.9226,187.5762,187.6916,10601.0
2018-12-06 12:50:00,211.2,211.56,210.83,211.49,15267.0,187.5939,187.9137,187.2653,187.8515,15267.0
2018-12-06 12:55:00,211.54,211.85,211.04,211.04,15117.0,187.8959,188.1713,187.4518,187.4518,15117.0
2018-12-06 13:00:00,210.99,210.99,210.51,210.52,14556.0,187.4074,187.4074,186.981,186.9899,14556.0
2018-12-06 13:05:00,210.69,210.89,210.15,210.16,12521.0,187.1409,187.3186,186.6613,186.6702,12521.0
2018-12-06 13:10:00,210.1,210.55,210.1,210.52,12228.0,186.6169,187.0166,186.6169,186.9899,12228.0
2018-12-06 13:15:00,210.46,210.5,210.11,210.28,7400.0,186.9366,186.9722,186.6258,186.7768,7400.0
2018-12-06 13:20:00,210.28,210.68,210.1,210.63,8166.0,186.7768,187.132,186.6169,187.0876,8166.0
2018-12-06 13:25:00,210.65,210.85,210.53,210.7,10483.0,187.1054,187.283,186.9988,187.1498,10483.0
2018-12-06 13:30:00,210.63,210.63,209.95,210.02,19264.0,187.0876,187.0876,186.4836,186.5458,19264.0
2018-12-06 13:35:00,210.12,210.59,209.83,210.46,12559.0,186.6346,187.0521,186.3771,186.9366,12559.0
2018-12-06 13:40:00,210.52,211.41,210.52,211.35,10653.0,186.9899,187.7805,186.9899,187.7272,10653.0
2018-12-06 13:45:00,211.34,211.78,211.31,211.68,9974.0,187.7183,188.1091,187.6916,188.0203,9974.0
2018-12-06 13:50:00,211.8,211.98,211.48,211.98,9986.0,188.1269,188.2867,187.8426,188.2867,9986.0
2018-12-06 13:55:00,212.08,212.74,211.96,212.72,19465.0,188.3756,188.9618,188.269,188.944,19465.0
2018-12-06 14:00:00,212.77,213.25,212.61,212.8,23843.0,188.9884,189.4148,188.8463,189.0151,23843.0
2018-12-06 14:05:00,212.86,213.21,212.36,212.5,15348.0,189.0684,189.3793,188.6243,188.7486,15348.0
2018-12-06 14:10:00,212.46,212.54,212.08,212.46,19022.0,188.7131,188.7842,188.3756,188.7131,19022.0
2018-12-06 14:15:00,212.53,212.66,211.24,211.32,8362.0,188.7753,188.8907,187.6295,187.7005,8362.0
2018-12-06 14:20:00,211.6,211.6,210.87,210.89,10342.0,187.9492,187.9492,187.3008,187.3186,10342.0
2018-12-06 14:25:00,211.01,211.87,210.89,211.83,10763.0,187.4252,188.189,187.3186,188.1535,10763.0
2018-12-06 14:30:00,211.75,211.97,211.0,211.17,8305.0,188.0824,188.2779,187.4163,187.5673,8305.0
2018-12-06 14:35:00,211.08,211.44,210.83,211.12,16647.0,187.4873,187.8071,187.2653,187.5229,16647.0
2018-12-06 14:40:00,211.17,211.89,211.08,211.42,12471.0,187.5673,188.2068,187.4873,187.7893,12471.0
2018-12-06 14:45:00,211.3,211.49,210.57,210.84,17881.0,187.6827,187.8515,187.0343,187.2742,17881.0
2018-12-06 14:50:00,210.99,212.21,210.86,212.08,19995.0,187.4074,188.491,187.2919,188.3756,19995.0
2018-12-06 14:55:00,212.12,212.32,211.69,211.9,14519.0,188.4111,188.5887,188.0292,188.2157,14519.0
2018-12-06 15:00:00,212.03,212.81,211.77,211.91,14516.0,188.3312,189.024,188.1002,188.2246,14516.0
2018-12-06 15:05:00,211.89,211.98,211.58,211.75,21672.0,188.2068,188.2867,187.9315,188.0824,21672.0
2018-12-06 15:10:00,211.75,212.09,211.63,211.63,14965.0,188.0824,188.3844,187.9759,187.9759,14965.0
2018-12-06 15:15:00,211.61,211.96,211.51,211.84,18976.0,187.9581,188.269,187.8693,188.1624,18976.0
2018-12-06 15:20:00,211.82,211.82,211.36,211.56,20624.0,188.1446,188.1446,187.736,187.9137,20624.0
2018-12-06 15:25:00,211.53,212.2,211.47,212.05,16915.0,187.887,188.4822,187.8337,188.3489,16915.0
2018-12-06 15:30:00,212.0,213.3,211.94,213.11,33322.0,188.3045,189.4592,188.2512,189.2904,33322.0
2018-12-06 15:35:00,213.04,213.62,212.96,213.45,30957.0,189.2283,189.7434,189.1572,189.5924,30957.0
2018-12-06 15:40:00,213.45,213.99,213.19,213.99,25092.0,189.5924,190.0721,189.3615,190.0721,25092.0
2018-12-06 15:45:00,214.0,215.11,213.97,215.11,47657.0,190.081,191.0669,190.0543,191.0669,47657.0
2018-12-06 15:50:00,215.04,215.31,214.52,214.91,48459.0,191.0047,191.2445,190.5428,190.8893,48459.0
2018-12-06 15:55:00,214.89,215.18,214.69,215.04,75105.0,190.8715,191.1291,190.6938,191.0047,75105.0
2018-12-07 09:30:00,214.7,215.39,214.35,214.81,27567.0,191.3182,191.9331,191.0063,191.4163,27567.0
2018-12-07 09:35:00,214.8,215.65,214.58,215.65,11527.0,191.4073,192.1648,191.2113,192.1648,11527.0
2018-12-07 09:40:00,215.7,217.45,215.66,216.38,33933.0,192.2093,193.7687,192.1737,192.8153,33933.0
2018-12-07 09:45:00,216.53,217.02,215.08,215.08,16898.0,192.9489,193.3856,191.6568,191.6568,16898.0
2018-12-07 09:50:00,215.08,215.71,214.56,215.59,15095.0,191.6568,192.2182,191.1935,192.1113,15095.0
2018-12-07 09:55:00,215.59,216.0,214.75,214.8,9993.0,192.1113,192.4767,191.3628,191.4073,9993.0
2018-12-07 10:00:00,214.85,215.81,214.56,215.81,17196.0,191.4519,192.3073,191.1935,192.3073,17196.0
2018-12-07 10:05:00,215.62,215.62,215.11,215.19,6110.0,192.138,192.138,191.6836,191.7549,6110.0
2018-12-07 10:10:00,215.03,215.08,214.32,214.53,8099.0,191.6123,191.6568,190.9796,191.1667,8099.0
2018-12-07 10:15:00,214.6,214.6,213.68,214.07,10845.0,191.2291,191.2291,190.4093,190.7568,10845.0
2018-12-07 10:20:00,213.83,214.19,213.42,213.83,10254.0,190.543,190.8638,190.1776,190.543,10254.0
2018-12-07 10:25:00,213.68,214.02,213.6,213.77,9173.0,190.4093,190.7123,190.338,190.4895,9173.0
2018-12-07 10:30:00,213.69,213.9,213.17,213.17,7800.0,190.4182,190.6054,189.9549,189.9549,7800.0
2018-12-07 10:35:00,213.13,213.43,212.41,212.71,11840.0,189.9192,190.1865,189.2776,189.545,11840.0
2018-12-07 10:40:00,212.8,213.36,212.79,213.12,6173.0,189.6251,190.1242,189.6162,189.9103,6173.0
2018-12-07 10:45:00,213.03,213.39,212.89,212.91,5638.0,189.8301,190.1509,189.7053,189.7232,5638.0
2018-12-07 10:50:00,212.82,213.29,212.7,213.08,8672.0,189.643,190.0618,189.536,189.8747,8672.0
2018-12-07 10:55:00,213.2,213.91,213.15,213.86,5567.0,189.9816,190.6143,189.937,190.5697,5567.0
2018-12-07 11:00:00,213.71,214.11,213.12,213.22,9100.0,190.436,190.7925,189.9103,189.9994,9100.0
2018-12-07 11:05:00,213.11,213.19,212.54,212.65,6147.0,189.9014,189.9727,189.3935,189.4915,6147.0
2018-12-07 11:10:00,212.81,212.9,211.6,211.62,16269.0,189.6341,189.7143,188.5558,188.5737,16269.0
2018-12-07 11:15:00,211.68,211.87,211.41,211.64,13944.0,188.6271,188.7964,188.3865,188.5915,13944.0
2018-12-07 11:20:00,211.55,211.55,209.55,209.6,38885.0,188.5113,188.5113,186.7291,186.7736,38885.0
2018-12-07 11:25:00,209.45,209.81,208.81,209.5,51733.0,186.64,186.9608,186.0697,186.6845,51733.0
2018-12-07 11:30:00,209.38,210.47,209.0,210.08,37590.0,186.5776,187.5489,186.239,187.2014,37590.0
2018-12-07 11:35:00,210.15,210.21,209.43,209.43,44537.0,187.2637,187.3172,186.6222,186.6222,44537.0
2018-12-07 11:40:00,209.52,209.87,209.1,209.53,14378.0,186.7024,187.0142,186.3281,186.7113,14378.0
2018-12-07 11:45:00,209.45,209.78,209.33,209.45,16191.0,186.64,186.934,186.533,186.64,16191.0
2018-12-07 11:50:00,209.47,209.48,208.53,208.53,28264.0,186.6578,186.6667,185.8202,185.8202,28264.0
2018-12-07 11:55:00,208.58,208.58,208.07,208.25,22769.0,185.8647,185.8647,185.4103,185.5707,22769.0
2018-12-07 12:00:00,208.19,208.43,208.08,208.21,32214.0,185.5172,185.7311,185.4192,185.535,32214.0
2018-12-07 12:05:00,208.21,208.29,207.41,207.51,32885.0,185.535,185.6063,184.8221,184.9113,32885.0
2018-12-07 12:10:00,207.45,207.88,207.25,207.35,37617.0,184.8578,185.241,184.6796,184.7687,37617.0
2018-12-07 12:15:00,207.33,207.66,206.65,206.69,35543.0,184.7509,185.0449,184.1449,184.1806,35543.0
2018-12-07 12:20:00,206.66,207.41,206.65,206.99,23920.0,184.1538,184.8221,184.1449,184.4479,23920.0
2018-12-07 12:25:00,206.99,207.21,206.81,206.95,16759.0,184.4479,184.6439,184.2875,184.4122,16759.0
2018-12-07 12:30:00,206.91,207.02,206.5,206.74,17160.0,184.3766,184.4746,184.0112,184.2251,17160.0
2018-12-07 12:35:00,206.73,206.86,206.36,206.53,18974.0,184.2162,184.332,183.8865,184.038,18974.0
2018-12-07 12:40:00,206.49,206.53,206.1,206.26,20781.0,184.0023,184.038,183.6548,183.7974,20781.0
2018-12-07 12:45:00,206.35,206.57,205.88,205.88,15878.0,183.8776,184.0736,183.4588,183.4588,15878.0
2018-12-07 12:50:00,205.9,206.83,205.9,206.83,16374.0,183.4766,184.3053,183.4766,184.3053,16374.0
2018-12-07 12:55:00,206.66,206.91,206.52,206.59,41737.0,184.1538,184.3766,184.0291,184.0914,41737.0
2018-12-07 13:00:00,206.53,207.12,206.14,206.91,32638.0,184.038,184.5637,183.6905,184.3766,32638.0
2018-12-07 13:05:00,206.87,206.9,206.18,206.37,14041.0,184.341,184.3677,183.7261,183.8954,14041.0
2018-12-07 13:10:00,206.22,206.47,205.61,205.66,19208.0,183.7617,183.9845,183.2182,183.2627,19208.0
2018-12-07 13:15:00,205.67,205.82,205.31,205.33,24086.0,183.2716,183.4053,182.9508,182.9687,24086.0
2018-12-07 13:20:00,205.33,206.19,205.3,206.19,22472.0,182.9687,183.735,182.9419,183.735,22472.0
2018-12-07 13:25:00,206.12,206.22,205.63,206.03,10806.0,183.6726,183.7617,183.236,183.5924,10806.0
2018-12-07 13:30:00,205.98,206.09,205.35,205.4,19285.0,183.5479,183.6459,182.9865,183.031,19285.0
2018-12-07 13:35:00,205.37,205.37,204.6,204.66,46064.0,183.0043,183.0043,182.3182,182.3716,46064.0
2018-12-07 13:40:00,204.7,204.8,204.36,204.48,27893.0,182.4073,182.4964,182.1043,182.2112,27893.0
2018-12-07 13:45:00,204.45,204.54,203.44,203.49,41798.0,182.1845,182.2647,181.2845,181.329,41798.0
2018-12-07 13:50:00,203.44,203.49,201.04,202.03,139374.0,181.2845,181.329,179.1459,180.028,139374.0
2018-12-07 13:55:00,202.02,202.52,201.83,202.03,26700.0,180.0191,180.4647,179.8498,180.028,26700.0
2018-12-07 14:00:00,202.01,202.59,201.68,202.11,28820.0,180.0102,180.5271,179.7162,180.0993,28820.0
2018-12-07 14:05:00,202.08,202.59,201.92,202.28,19053.0,180.0726,180.5271,179.93,180.2508,19053.0
2018-12-07 14:10:00,202.31,202.44,201.8,201.87,22531.0,180.2776,180.3934,179.8231,179.8855,22531.0
2018-12-07 14:15:00,202.09,203.21,202.08,203.16,24641.0,180.0815,181.0795,180.0726,181.035,24641.0
2018-12-07 14:20:00,203.05,203.5,202.99,203.07,27901.0,180.937,181.338,180.8835,180.9548,27901.0
2018-12-07 14:25:00,203.08,203.34,202.69,202.92,26523.0,180.9637,181.1954,180.6162,180.8211,26523.0
2018-12-07 14:30:00,202.92,203.06,202.56,202.99,23430.0,180.8211,180.9459,180.5003,180.8835,23430.0
2018-12-07 14:35:00,202.98,203.01,202.19,202.26,38488.0,180.8746,180.9013,180.1706,180.233,38488.0
2018-12-07 14:40:00,202.22,202.26,201.82,202.07,23724.0,180.1974,180.233,179.8409,180.0637,23724.0
2018-12-07 14:45:00,202.08,202.16,201.57,202.03,29542.0,180.0726,180.1439,179.6181,180.028,29542.0
2018-12-07 14:50:00,202.07,202.16,200.65,200.76,49639.0,180.0637,180.1439,178.7983,178.8964,49639.0
2018-12-07 14:55:00,200.76,200.95,200.24,200.54,44471.0,178.8964,179.0657,178.433,178.7003,44471.0
2018-12-07 15:00:00,200.48,200.69,200.16,200.19,30277.0,178.6469,178.834,178.3617,178.3884,30277.0
2018-12-07 15:05:00,200.22,200.8,200.12,200.77,51148.0,178.4152,178.932,178.3261,178.9053,51148.0
2018-12-07 15:10:00,200.83,201.02,200.46,200.46,72095.0,178.9587,179.128,178.629,178.629,72095.0
2018-12-07 15:15:00,200.49,201.09,200.15,201.05,75206.0,178.6558,179.1904,178.3528,179.1548,75206.0
2018-12-07 15:20:00,201.07,201.85,201.03,201.62,28864.0,179.1726,179.8677,179.137,179.6627,28864.0
2018-12-07 15:25:00,201.6,202.0,201.35,201.66,61491.0,179.6449,180.0013,179.4221,179.6983,61491.0
2018-12-07 15:30:00,201.67,202.19,201.48,202.06,57837.0,179.7073,180.1706,179.5379,180.0548,57837.0
2018-12-07 15:35:00,202.07,202.49,201.5,201.5,24756.0,180.0637,180.438,179.5558,179.5558,24756.0
2018-12-07 15:40:00,201.43,202.11,201.29,201.89,40548.0,179.4934,180.0993,179.3686,179.9033,40548.0
2018-12-07 15:45:00,201.98,201.98,201.11,201.11,31039.0,179.9835,179.9835,179.2082,179.2082,31039.0
2018-12-07 15:50:00,201.16,201.7,201.1,201.34,54229.0,179.2528,179.734,179.1993,179.4132,54229.0
2018-12-07 15:55:00,201.31,201.75,201.24,201.35,91603.0,179.3865,179.7785,179.3241,179.4221,91603.0
2018-12-10 09:30:00,198.71,198.71,195.35,196.42,134573.0,177.0696,177.0696,174.0755,175.029,134573.0
2018-12-10 09:35:00,196.58,198.73,195.41,197.15,91386.0,175.1716,177.0874,174.129,175.6795,91386.0
2018-12-10 09:40:00,197.03,198.03,196.11,196.29,84545.0,175.5726,176.4637,174.7528,174.9132,84545.0
2018-12-10 09:45:00,196.18,196.43,193.44,194.04,111198.0,174.8151,175.0379,172.3735,172.9082,111198.0
2018-12-10 09:50:00,193.92,194.28,192.02,192.79,95472.0,172.8013,173.1221,171.1082,171.7943,95472.0
2018-12-10 09:55:00,192.92,192.94,190.78,191.83,167409.0,171.9102,171.928,170.0032,170.9389,167409.0
2018-12-10 10:00:00,191.8,191.89,189.25,190.06,236660.0,170.9121,170.9923,168.6398,169.3616,236660.0
2018-12-10 10:05:00,189.89,190.81,189.87,190.39,86737.0,169.2101,170.03,169.1923,169.6557,86737.0
2018-12-10 10:10:00,190.34,193.0,189.9,192.95,148083.0,169.6111,171.9815,169.2191,171.9369,148083.0
2018-12-10 10:15:00,192.94,193.14,192.1,192.63,104439.0,171.928,172.1062,171.1795,171.6518,104439.0
2018-12-10 10:20:00,192.67,193.05,191.81,192.2,46187.0,171.6874,172.026,170.9211,171.2686,46187.0
2018-12-10 10:25:00,192.19,192.29,191.05,191.8,40323.0,171.2597,171.3488,170.2438,170.9121,40323.0
2018-12-10 10:30:00,191.53,192.46,190.34,190.73,57458.0,170.6715,171.5003,169.6111,169.9587,57458.0
2018-12-10 10:35:00,190.87,191.19,190.18,190.28,36867.0,170.0834,170.3686,169.4686,169.5577,36867.0
2018-12-10 10:40:00,190.3,191.11,190.23,190.82,28162.0,169.5755,170.2973,169.5131,170.0389,28162.0
2018-12-10 10:45:00,190.81,191.31,190.59,190.71,57325.0,170.03,170.4755,169.8339,169.9408,57325.0
2018-12-10 10:50:00,190.78,191.07,190.34,190.43,58129.0,170.0032,170.2616,169.6111,169.6913,58129.0
2018-12-10 10:55:00,190.5,191.04,190.35,190.49,33571.0,169.7537,170.2349,169.6201,169.7448,33571.0
2018-12-10 11:00:00,190.54,190.58,188.51,189.14,82882.0,169.7894,169.825,167.9804,168.5418,82882.0
2018-12-10 11:05:00,189.23,189.99,188.74,188.81,89621.0,168.622,169.2993,168.1854,168.2478,89621.0
2018-12-10 11:10:00,188.82,189.66,188.62,189.5,27434.0,168.2567,169.0052,168.0785,168.8626,27434.0
2018-12-10 11:15:00,189.5,189.8,188.93,189.5,46421.0,168.8626,169.1299,168.3547,168.8626,46421.0
2018-12-10 11:20:00,189.5,189.89,188.69,189.21,50529.0,168.8626,169.2101,168.1408,168.6042,50529.0
2018-12-10 11:25:00,189.21,190.64,189.21,190.64,29171.0,168.6042,169.8785,168.6042,169.8785,29171.0
2018-12-10 11:30:00,190.57,191.22,190.39,190.39,33305.0,169.8161,170.3953,169.6557,169.6557,33305.0
2018-12-10 11:35:00,190.43,191.67,190.34,191.5,32243.0,169.6913,170.7963,169.6111,170.6448,32243.0
2018-12-10 11:40:00,191.39,191.4,190.85,191.4,28443.0,170.5468,170.5557,170.0656,170.5557,28443.0
2018-12-10 11:45:00,191.44,191.84,191.08,191.7,30222.0,170.5913,170.9478,170.2706,170.823,30222.0
2018-12-10 11:50:00,191.74,192.1,191.41,191.74,48399.0,170.8587,171.1795,170.5646,170.8587,48399.0
2018-12-10 11:55:00,191.74,192.02,190.73,190.89,27233.0,170.8587,171.1082,169.9587,170.1012,27233.0
2018-12-10 12:00:00,190.93,191.48,190.86,191.41,30037.0,170.1369,170.627,170.0745,170.5646,30037.0
2018-12-10 12:05:00,191.36,191.8,191.03,191.64,21742.0,170.5201,170.9121,170.226,170.7696,21742.0
2018-12-10 12:10:00,191.68,192.33,191.52,191.96,27768.0,170.8052,171.3844,170.6626,171.0547,27768.0
2018-12-10 12:15:00,192.05,192.28,191.53,191.53,17255.0,171.1349,171.3399,170.6715,170.6715,17255.0
2018-12-10 12:20:00,191.53,191.74,191.14,191.54,26887.0,170.6715,170.8587,170.324,170.6805,26887.0
2018-12-10 12:25:00,191.61,192.15,191.55,191.73,19367.0,170.7428,171.224,170.6894,170.8498,19367.0
2018-12-10 12:30:00,191.73,192.21,191.7,192.01,17219.0,170.8498,171.2775,170.823,171.0993,17219.0
2018-12-10 12:35:00,192.07,193.1,192.07,192.84,35567.0,171.1527,172.0706,171.1527,171.8389,35567.0
2018-12-10 12:40:00,192.86,193.4,192.76,193.03,24814.0,171.8567,172.3379,171.7676,172.0082,24814.0
2018-12-10 12:45:00,193.12,193.73,192.68,193.72,30574.0,172.0884,172.632,171.6963,172.623,30574.0
2018-12-10 12:50:00,193.54,193.65,193.23,193.51,50636.0,172.4626,172.5607,172.1864,172.4359,50636.0
2018-12-10 12:55:00,193.53,193.87,193.25,193.49,32230.0,172.4537,172.7567,172.2042,172.4181,32230.0
2018-12-10 13:00:00,193.5,193.77,193.04,193.09,32327.0,172.427,172.6676,172.0171,172.0617,32327.0
2018-12-10 13:05:00,193.03,193.81,192.79,193.42,30468.0,172.0082,172.7032,171.7943,172.3557,30468.0
2018-12-10 13:10:00,193.46,194.4,193.26,194.12,37401.0,172.3914,173.229,172.2131,172.9795,37401.0
2018-12-10 13:15:00,193.98,195.09,193.7,195.06,51705.0,172.8547,173.8438,172.6052,173.8171,51705.0
2018-12-10 13:20:00,194.99,195.1,193.93,194.45,38863.0,173.7547,173.8528,172.8102,173.2735,38863.0
2018-12-10 13:25:00,194.34,194.71,194.09,194.35,38327.0,173.1755,173.5052,172.9527,173.1844,38327.0
2018-12-10 13:30:00,194.3,194.83,193.87,194.74,33373.0,173.1399,173.6122,172.7567,173.532,33373.0
2018-12-10 13:35:00,194.82,195.21,194.42,194.42,50603.0,173.6032,173.9508,173.2468,173.2468,50603.0
2018-12-10 13:40:00,194.45,194.65,194.18,194.29,19116.0,173.2735,173.4518,173.0329,173.131,19116.0
2018-12-10 13:45:00,194.3,195.16,194.3,195.0,29755.0,173.1399,173.9062,173.1399,173.7636,29755.0
2018-12-10 13:50:00,194.94,195.2,194.75,194.78,71026.0,173.7102,173.9419,173.5409,173.5676,71026.0
2018-12-10 13:55:00,194.65,194.83,194.35,194.39,15194.0,173.4518,173.6122,173.1844,173.2201,15194.0
2018-12-10 14:00:00,194.45,194.69,194.03,194.24,15177.0,173.2735,173.4874,172.8993,173.0864,15177.0
2018-12-10 14:05:00,194.26,194.6,194.17,194.34,21306.0,173.1042,173.4072,173.024,173.1755,21306.0
2018-12-10 14:10:00,194.23,194.4,193.88,194.04,17295.0,173.0775,173.229,172.7656,172.9082,17295.0
2018-12-10 14:15:00,194.0,194.2,193.21,193.55,23492.0,172.8726,173.0508,172.1686,172.4716,23492.0
2018-12-10 14:20:00,193.58,193.93,192.94,193.3,33826.0,172.4983,172.8102,171.928,172.2488,33826.0
2018-12-10 14:25:00,193.4,193.72,193.17,193.3,21704.0,172.3379,172.623,172.1329,172.2488,21704.0
2018-12-10 14:30:00,193.33,194.71,193.21,194.7,23754.0,172.2755,173.5052,172.1686,173.4963,23754.0
2018-12-10 14:35:00,194.75,194.92,194.37,194.56,42729.0,173.5409,173.6924,173.2023,173.3716,42729.0
2018-12-10 14:40:00,194.48,194.6,194.21,194.35,43471.0,173.3003,173.4072,173.0597,173.1844,43471.0
2018-12-10 14:45:00,194.37,194.4,194.04,194.07,34898.0,173.2023,173.229,172.9082,172.9349,34898.0
2018-12-10 14:50:00,194.08,194.4,193.97,194.3,20424.0,172.9438,173.229,172.8458,173.1399,20424.0
2018-12-10 14:55:00,194.22,194.4,193.19,193.3,48236.0,173.0686,173.229,172.1508,172.2488,48236.0
2018-12-10 15:00:00,193.24,193.24,192.28,192.33,63847.0,172.1953,172.1953,171.3399,171.3844,63847.0
2018-12-10 15:05:00,192.33,192.63,191.74,192.31,31456.0,171.3844,171.6518,170.8587,171.3666,31456.0
2018-12-10 15:10:00,192.29,192.57,191.85,192.04,35144.0,171.3488,171.5983,170.9567,171.126,35144.0
2018-12-10 15:15:00,191.93,192.35,191.9,192.28,33868.0,171.028,171.4022,171.0013,171.3399,33868.0
2018-12-10 15:20:00,192.36,193.07,192.28,192.86,36204.0,171.4112,172.0438,171.3399,171.8567,36204.0
2018-12-10 15:25:00,192.83,193.25,192.74,193.13,40678.0,171.83,172.2042,171.7498,172.0973,40678.0
2018-12-10 15:30:00,193.13,194.47,193.12,194.35,40117.0,172.0973,173.2914,172.0884,173.1844,40117.0
2018-12-10 15:35:00,194.32,194.67,194.2,194.29,44349.0,173.1577,173.4696,173.0508,173.131,44349.0
2018-12-10 15:40:00,194.24,194.33,193.73,193.83,45668.0,173.0864,173.1666,172.632,172.7211,45668.0
2018-12-10 15:45:00,193.78,193.95,193.41,193.46,67310.0,172.6765,172.828,172.3468,172.3914,67310.0
2018-12-10 15:50:00,193.45,193.81,193.31,193.81,83405.0,172.3824,172.7032,172.2577,172.7032,83405.0
2018-12-10 15:55:00,193.78,194.15,192.86,192.94,256266.0,172.6765,173.0062,171.8567,171.928,256266.0
2018-12-11 09:30:00,195.37,196.5,195.22,195.91,110974.0,174.0934,175.1003,173.9597,174.5745,110974.0
2018-12-11 09:35:00,196.01,196.21,193.97,193.98,54845.0,174.6637,174.8419,172.8458,172.8547,54845.0
2018-12-11 09:40:00,194.05,194.95,193.66,194.16,38605.0,172.9171,173.7191,172.5696,173.0151,38605.0
2018-12-11 09:45:00,194.16,194.4,192.56,193.23,60095.0,173.0151,173.229,171.5894,172.1864,60095.0
2018-12-11 09:50:00,193.25,193.96,192.11,193.42,53233.0,172.2042,172.8369,171.1884,172.3557,53233.0
2018-12-11 09:55:00,193.51,193.53,192.43,192.87,29815.0,172.4359,172.4537,171.4735,171.8656,29815.0
2018-12-11 10:00:00,192.8,193.94,192.73,193.5,48857.0,171.8032,172.8191,171.7409,172.427,48857.0
2018-12-11 10:05:00,193.45,193.62,193.07,193.41,40562.0,172.3824,172.5339,172.0438,172.3468,40562.0
2018-12-11 10:10:00,193.37,193.48,191.71,191.87,78727.0,172.3112,172.4092,170.8319,170.9745,78727.0
2018-12-11 10:15:00,191.78,192.54,190.02,191.0,109210.0,170.8943,171.5716,169.326,170.1993,109210.0
2018-12-11 10:20:00,191.14,192.0,190.75,190.87,62125.0,170.324,171.0904,169.9765,170.0834,62125.0
2018-12-11 10:25:00,190.93,192.47,190.71,192.16,40708.0,170.1369,171.5092,169.9408,171.2329,40708.0
2018-12-11 10:30:00,192.16,192.46,191.23,191.35,42607.0,171.2329,171.5003,170.4042,170.5111,42607.0
2018-12-11 10:35:00,191.29,192.27,191.02,192.09,24250.0,170.4577,171.331,170.2171,171.1706,24250.0
2018-12-11 10:40:00,192.09,192.3,191.22,191.37,27012.0,171.1706,171.3577,170.3953,170.529,27012.0
2018-12-11 10:45:00,191.35,191.7,190.31,190.7,54300.0,170.5111,170.823,169.5844,169.9319,54300.0
2018-12-11 10:50:00,190.5,191.6,190.5,191.03,28207.0,169.7537,170.7339,169.7537,170.226,28207.0
2018-12-11 10:55:00,191.0,191.05,190.36,190.89,44983.0,170.1993,170.2438,169.629,170.1012,44983.0
2018-12-11 11:00:00,190.74,190.91,190.1,190.5,57696.0,169.9676,170.1191,169.3973,169.7537,57696.0
2018-12-11 11:05:00,190.44,191.14,190.2,191.09,48201.0,169.7003,170.324,169.4864,170.2795,48201.0
2018-12-11 11:10:00,191.08,191.12,190.18,190.43,31509.0,170.2706,170.3062,169.4686,169.6913,31509.0
2018-12-11 11:15:00,190.44,190.73,190.12,190.47,53889.0,169.7003,169.9587,169.4151,169.727,53889.0
2018-12-11 11:20:00,190.47,190.88,190.08,190.5,48403.0,169.727,170.0923,169.3795,169.7537,48403.0
2018-12-11 11:25:00,190.53,190.71,190.06,190.23,26654.0,169.7804,169.9408,169.3616,169.5131,26654.0
2018-12-11 11:30:00,190.33,190.7,190.04,190.21,22548.0,169.6022,169.9319,169.3438,169.4953,22548.0
2018-12-11 11:35:00,190.22,190.62,190.15,190.6,23191.0,169.5042,169.8606,169.4418,169.8428,23191.0
2018-12-11 11:40:00,190.66,190.67,190.04,190.07,30115.0,169.8963,169.9052,169.3438,169.3705,30115.0
2018-12-11 11:45:00,190.05,190.48,189.68,190.47,43608.0,169.3527,169.7359,169.023,169.727,43608.0
2018-12-11 11:50:00,190.45,191.02,190.2,190.36,31908.0,169.7092,170.2171,169.4864,169.629,31908.0
2018-12-11 11:55:00,190.45,190.46,189.83,189.86,40800.0,169.7092,169.7181,169.1567,169.1834,40800.0
2018-12-11 12:00:00,189.84,189.93,189.18,189.29,44228.0,169.1656,169.2458,168.5775,168.6755,44228.0
2018-12-11 12:05:00,189.34,189.35,188.85,189.27,42029.0,168.72,168.729,168.2834,168.6577,42029.0
2018-12-11 12:10:00,189.23,189.36,188.81,189.11,20584.0,168.622,168.7379,168.2478,168.5151,20584.0
2018-12-11 12:15:00,189.1,189.19,188.74,188.92,22578.0,168.5062,168.5864,168.1854,168.3458,22578.0
2018-12-11 12:20:00,188.88,189.63,188.88,189.53,24327.0,168.3101,168.9785,168.3101,168.8894,24327.0
2018-12-11 12:25:00,189.47,189.72,188.97,189.01,16918.0,168.8359,169.0587,168.3903,168.426,16918.0
2018-12-11 12:30:00,188.9,189.22,188.81,189.02,26171.0,168.328,168.6131,168.2478,168.4349,26171.0
2018-12-11 12:35:00,189.0,189.25,188.81,188.82,15551.0,168.4171,168.6398,168.2478,168.2567,15551.0
2018-12-11 12:40:00,188.91,190.16,188.78,190.08,23184.0,168.3369,169.4507,168.221,169.3795,23184.0
2018-12-11 12:45:00,190.08,190.2,189.52,189.65,26293.0,169.3795,169.4864,168.8804,168.9963,26293.0
2018-12-11 12:50:00,189.58,189.59,188.78,188.88,39159.0,168.9339,168.9428,168.221,168.3101,39159.0
2018-12-11 12:55:00,188.91,189.07,188.6,188.79,17276.0,168.3369,168.4794,168.0606,168.2299,17276.0
2018-12-11 13:00:00,188.73,188.79,188.11,188.61,36132.0,168.1765,168.2299,167.624,168.0695,36132.0
2018-12-11 13:05:00,188.67,188.8,188.3,188.3,18083.0,168.123,168.2389,167.7933,167.7933,18083.0
2018-12-11 13:10:00,188.35,188.4,188.0,188.11,29248.0,167.8379,167.8824,167.526,167.624,29248.0
2018-12-11 13:15:00,188.1,188.73,188.03,188.59,27520.0,167.6151,168.1765,167.5527,168.0517,27520.0
2018-12-11 13:20:00,188.62,188.93,188.5,188.58,30993.0,168.0785,168.3547,167.9715,168.0428,30993.0
2018-12-11 13:25:00,188.57,188.59,187.86,187.9,29357.0,168.0339,168.0517,167.4012,167.4369,29357.0
2018-12-11 13:30:00,187.85,188.34,187.62,188.31,19012.0,167.3923,167.829,167.1874,167.8022,19012.0
2018-12-11 13:35:00,188.28,188.49,188.01,188.16,20052.0,167.7755,167.9626,167.5349,167.6686,20052.0
2018-12-11 13:40:00,188.09,188.1,187.29,187.33,24039.0,167.6062,167.6151,166.8933,166.9289,24039.0
2018-12-11 13:45:00,187.36,187.66,187.2,187.65,25598.0,166.9557,167.223,166.8131,167.2141,25598.0
2018-12-11 13:50:00,187.64,187.84,187.09,187.26,20371.0,167.2052,167.3834,166.7151,166.8666,20371.0
2018-12-11 13:55:00,187.28,187.78,187.27,187.44,13506.0,166.8844,167.3299,166.8755,167.027,13506.0
2018-12-11 14:00:00,187.42,188.11,187.27,187.81,29985.0,167.0091,167.624,166.8755,167.3567,29985.0
2018-12-11 14:05:00,187.89,188.12,187.71,187.79,19756.0,167.428,167.6329,167.2676,167.3388,19756.0
2018-12-11 14:10:00,187.73,187.74,187.34,187.74,17962.0,167.2854,167.2943,166.9379,167.2943,17962.0
2018-12-11 14:15:00,187.66,188.35,187.03,188.27,40547.0,167.223,167.8379,166.6616,167.7666,40547.0
2018-12-11 14:20:00,188.19,188.46,188.0,188.36,22708.0,167.6953,167.9359,167.526,167.8468,22708.0
2018-12-11 14:25:00,188.33,189.01,188.33,188.8,39664.0,167.82,168.426,167.82,168.2389,39664.0
2018-12-11 14:30:00,188.73,189.51,188.64,189.24,56494.0,168.1765,168.8715,168.0963,168.6309,56494.0
2018-12-11 14:35:00,189.26,189.46,189.03,189.19,30129.0,168.6488,168.827,168.4438,168.5864,30129.0
2018-12-11 14:40:00,189.22,189.72,189.17,189.66,26259.0,168.6131,169.0587,168.5686,169.0052,26259.0
2018-12-11 14:45:00,189.61,190.07,189.43,189.55,41969.0,168.9606,169.3705,168.8002,168.9072,41969.0
2018-12-11 14:50:00,189.56,189.91,189.13,189.73,37881.0,168.9161,169.228,168.5329,169.0676,37881.0
2018-12-11 14:55:00,189.73,189.8,189.29,189.38,26219.0,169.0676,169.1299,168.6755,168.7557,26219.0
2018-12-11 15:00:00,189.45,189.55,188.66,189.15,69167.0,168.8181,168.9072,168.1141,168.5507,69167.0
2018-12-11 15:05:00,189.13,189.96,188.88,189.85,74241.0,168.5329,169.2725,168.3101,169.1745,74241.0
2018-12-11 15:10:00,189.89,190.87,189.84,190.68,132761.0,169.2101,170.0834,169.1656,169.9141,132761.0
2018-12-11 15:15:00,190.64,190.68,190.27,190.34,31591.0,169.8785,169.9141,169.5488,169.6111,31591.0
2018-12-11 15:20:00,190.36,190.63,190.27,190.43,27189.0,169.629,169.8696,169.5488,169.6913,27189.0
2018-12-11 15:25:00,190.47,190.47,189.96,190.02,33620.0,169.727,169.727,169.2725,169.326,33620.0
2018-12-11 15:30:00,190.09,191.03,189.99,190.7,63340.0,169.3884,170.226,169.2993,169.9319,63340.0
2018-12-11 15:35:00,190.68,190.7,190.13,190.27,60375.0,169.9141,169.9319,169.424,169.5488,60375.0
2018-12-11 15:40:00,190.24,190.38,189.96,190.16,45596.0,169.522,169.6468,169.2725,169.4507,45596.0
2018-12-11 15:45:00,190.2,190.4,189.96,190.09,45983.0,169.4864,169.6646,169.2725,169.3884,45983.0
2018-12-11 15:50:00,190.09,190.31,189.91,190.0,59415.0,169.3884,169.5844,169.228,169.3082,59415.0
2018-12-11 15:55:00,189.98,190.01,189.51,189.66,91915.0,169.2903,169.3171,168.8715,169.0052,91915.0
2018-12-12 09:30:00,192.39,193.12,191.0,191.77,66897.0,171.4379,172.0884,170.1993,170.8854,66897.0
2018-12-12 09:35:00,191.75,192.23,191.26,191.7,38926.0,170.8676,171.2953,170.4309,170.823,38926.0
2018-12-12 09:40:00,191.71,192.08,190.51,190.75,29438.0,170.8319,171.1616,169.7626,169.9765,29438.0
2018-12-12 09:45:00,190.82,191.06,189.36,190.66,49997.0,170.0389,170.2527,168.7379,169.8963,49997.0
2018-12-12 09:50:00,190.69,190.81,189.81,190.01,58431.0,169.923,170.03,169.1389,169.3171,58431.0
2018-12-12 09:55:00,189.94,189.94,188.89,189.19,42203.0,169.2547,169.2547,168.3191,168.5864,42203.0
2018-12-12 10:00:00,189.16,189.52,188.54,189.52,45445.0,168.5596,168.8804,168.0072,168.8804,45445.0
2018-12-12 10:05:00,189.45,189.59,187.58,187.94,70668.0,168.8181,168.9428,167.1517,167.4725,70668.0
2018-12-12 10:10:00,187.77,190.45,187.67,190.32,82594.0,167.321,169.7092,167.2319,169.5933,82594.0
2018-12-12 10:15:00,190.3,190.67,188.88,189.59,109095.0,169.5755,169.9052,168.3101,168.9428,109095.0
2018-12-12 10:20:00,189.77,190.08,189.44,189.6,38265.0,169.1032,169.3795,168.8092,168.9517,38265.0
2018-12-12 10:25:00,189.58,189.6,188.58,189.15,46651.0,168.9339,168.9517,168.0428,168.5507,46651.0
2018-12-12 10:30:00,189.13,190.0,189.13,189.61,27251.0,168.5329,169.3082,168.5329,168.9606,27251.0
2018-12-12 10:35:00,189.81,189.92,189.06,189.13,36340.0,169.1389,169.2369,168.4705,168.5329,36340.0
2018-12-12 10:40:00,189.18,189.37,188.43,189.37,46175.0,168.5775,168.7468,167.9091,168.7468,46175.0
2018-12-12 10:45:00,189.49,189.78,189.08,189.77,32768.0,168.8537,169.1121,168.4884,169.1032,32768.0
2018-12-12 10:50:00,189.78,190.79,189.71,190.78,45936.0,169.1121,170.0121,169.0498,170.0032,45936.0
2018-12-12 10:55:00,190.75,191.21,190.72,191.08,55951.0,169.9765,170.3864,169.9498,170.2706,55951.0
2018-12-12 11:00:00,191.08,191.23,190.0,190.93,79867.0,170.2706,170.4042,169.3082,170.1369,79867.0
2018-12-12 11:05:00,190.87,190.94,190.25,190.57,12470.0,170.0834,170.1458,169.5309,169.8161,12470.0
2018-12-12 11:10:00,190.56,190.64,190.13,190.5,18299.0,169.8072,169.8785,169.424,169.7537,18299.0
2018-12-12 11:15:00,190.65,190.84,190.13,190.81,24161.0,169.8874,170.0567,169.424,170.03,24161.0
2018-12-12 11:20:00,190.76,190.85,190.37,190.82,25035.0,169.9854,170.0656,169.6379,170.0389,25035.0
2018-12-12 11:25:00,190.83,190.89,190.22,190.33,34447.0,170.0478,170.1012,169.5042,169.6022,34447.0
2018-12-12 11:30:00,190.36,190.79,190.19,190.19,27901.0,169.629,170.0121,169.4775,169.4775,27901.0
2018-12-12 11:35:00,190.22,190.71,190.01,190.21,26717.0,169.5042,169.9408,169.3171,169.4953,26717.0
2018-12-12 11:40:00,190.15,190.45,190.13,190.41,33651.0,169.4418,169.7092,169.424,169.6735,33651.0
2018-12-12 11:45:00,190.37,190.43,189.68,189.96,21236.0,169.6379,169.6913,169.023,169.2725,21236.0
2018-12-12 11:50:00,189.92,189.99,189.42,189.65,21495.0,169.2369,169.2993,168.7913,168.9963,21495.0
2018-12-12 11:55:00,189.61,189.68,188.9,189.46,34497.0,168.9606,169.023,168.328,168.827,34497.0
2018-12-12 12:00:00,189.59,189.79,189.12,189.12,26574.0,168.9428,169.121,168.524,168.524,26574.0
2018-12-12 12:05:00,189.11,189.2,188.13,188.84,44256.0,168.5151,168.5953,167.6418,168.2745,44256.0
2018-12-12 12:10:00,188.9,189.27,188.77,188.81,32353.0,168.328,168.6577,168.2121,168.2478,32353.0
2018-12-12 12:15:00,188.88,189.18,188.61,189.01,14335.0,168.3101,168.5775,168.0695,168.426,14335.0
2018-12-12 12:20:00,188.99,189.21,188.7,189.08,13194.0,168.4082,168.6042,168.1497,168.4884,13194.0
2018-12-12 12:25:00,189.09,189.65,188.94,189.51,22441.0,168.4973,168.9963,168.3636,168.8715,22441.0
2018-12-12 12:30:00,189.62,189.94,189.31,189.82,43876.0,168.9696,169.2547,168.6933,169.1478,43876.0
2018-12-12 12:35:00,189.82,189.89,189.4,189.49,36482.0,169.1478,169.2101,168.7735,168.8537,36482.0
2018-12-12 12:40:00,189.58,190.1,189.45,189.89,118149.0,168.9339,169.3973,168.8181,169.2101,118149.0
2018-12-12 12:45:00,189.91,190.31,189.82,190.29,43294.0,169.228,169.5844,169.1478,169.5666,43294.0
2018-12-12 12:50:00,190.29,190.86,190.28,190.72,40256.0,169.5666,170.0745,169.5577,169.9498,40256.0
2018-12-12 12:55:00,190.72,191.4,190.61,190.87,49936.0,169.9498,170.5557,169.8517,170.0834,49936.0
2018-12-12 13:00:00,190.84,190.99,190.6,190.83,40397.0,170.0567,170.1904,169.8428,170.0478,40397.0
2018-12-12 13:05:00,190.79,190.8,190.2,190.2,33883.0,170.0121,170.021,169.4864,169.4864,33883.0
2018-12-12 13:10:00,190.26,190.75,190.12,190.71,23557.0,169.5399,169.9765,169.4151,169.9408,23557.0
2018-12-12 13:15:00,190.66,190.9,190.54,190.59,16996.0,169.8963,170.1102,169.7894,169.8339,16996.0
2018-12-12 13:20:00,190.6,190.71,190.3,190.3,29518.0,169.8428,169.9408,169.5755,169.5755,29518.0
2018-12-12 13:25:00,190.35,190.35,190.13,190.19,12424.0,169.6201,169.6201,169.424,169.4775,12424.0
2018-12-12 13:30:00,190.12,190.48,189.92,190.37,29730.0,169.4151,169.7359,169.2369,169.6379,29730.0
2018-12-12 13:35:00,190.4,190.42,190.04,190.36,18675.0,169.6646,169.6824,169.3438,169.629,18675.0
2018-12-12 13:40:00,190.39,190.4,190.2,190.29,11812.0,169.6557,169.6646,169.4864,169.5666,11812.0
2018-12-12 13:45:00,190.3,190.33,189.85,189.94,12237.0,169.5755,169.6022,169.1745,169.2547,12237.0
2018-12-12 13:50:00,189.98,190.06,189.77,189.8,11497.0,169.2903,169.3616,169.1032,169.1299,11497.0
2018-12-12 13:55:00,189.84,189.89,189.4,189.77,20744.0,169.1656,169.2101,168.7735,169.1032,20744.0
2018-12-12 14:00:00,189.83,189.93,189.58,189.68,9483.0,169.1567,169.2458,168.9339,169.023,9483.0
2018-12-12 14:05:00,189.75,189.78,189.27,189.45,13085.0,169.0854,169.1121,168.6577,168.8181,13085.0
2018-12-12 14:10:00,189.47,189.64,189.14,189.64,13757.0,168.8359,168.9874,168.5418,168.9874,13757.0
2018-12-12 14:15:00,189.64,189.8,189.51,189.65,16808.0,168.9874,169.1299,168.8715,168.9963,16808.0
2018-12-12 14:20:00,189.66,189.73,189.16,189.25,18811.0,169.0052,169.0676,168.5596,168.6398,18811.0
2018-12-12 14:25:00,189.18,189.18,188.37,188.48,40021.0,168.5775,168.5775,167.8557,167.9537,40021.0
2018-12-12 14:30:00,188.44,188.56,187.85,188.48,37674.0,167.9181,168.025,167.3923,167.9537,37674.0
2018-12-12 14:35:00,188.51,188.58,188.13,188.31,26759.0,167.9804,168.0428,167.6418,167.8022,26759.0
2018-12-12 14:40:00,188.33,188.59,188.17,188.46,31205.0,167.82,168.0517,167.6775,167.9359,31205.0
2018-12-12 14:45:00,188.47,188.69,188.3,188.43,18465.0,167.9448,168.1408,167.7933,167.9091,18465.0
2018-12-12 14:50:00,188.36,188.65,188.22,188.5,27970.0,167.8468,168.1052,167.722,167.9715,27970.0
2018-12-12 14:55:00,188.46,189.06,188.37,188.84,37395.0,167.9359,168.4705,167.8557,168.2745,37395.0
2018-12-12 15:00:00,188.86,189.19,188.63,188.83,21832.0,168.2923,168.5864,168.0874,168.2656,21832.0
2018-12-12 15:05:00,188.86,189.5,188.8,189.39,19624.0,168.2923,168.8626,168.2389,168.7646,19624.0
2018-12-12 15:10:00,189.45,189.52,189.01,189.03,17120.0,168.8181,168.8804,168.426,168.4438,17120.0
2018-12-12 15:15:00,189.05,189.05,188.52,188.62,39535.0,168.4616,168.4616,167.9893,168.0785,39535.0
2018-12-12 15:20:00,188.62,188.85,188.58,188.78,26834.0,168.0785,168.2834,168.0428,168.221,26834.0
2018-12-12 15:25:00,188.73,189.14,188.57,188.7,43888.0,168.1765,168.5418,168.0339,168.1497,43888.0
2018-12-12 15:30:00,188.7,189.1,188.59,189.01,34972.0,168.1497,168.5062,168.0517,168.426,34972.0
2018-12-12 15:35:00,189.02,189.36,188.7,189.36,66912.0,168.4349,168.7379,168.1497,168.7379,66912.0
2018-12-12 15:40:00,189.38,189.43,188.78,188.87,33862.0,168.7557,168.8002,168.221,168.3012,33862.0
2018-12-12 15:45:00,188.84,189.23,188.63,189.14,42835.0,168.2745,168.622,168.0874,168.5418,42835.0
2018-12-12 15:50:00,189.13,189.13,188.84,188.95,55290.0,168.5329,168.5329,168.2745,168.3725,55290.0
2018-12-12 15:55:00,188.9,188.95,188.14,188.31,103157.0,168.328,168.3725,167.6507,167.8022,103157.0
2018-12-13 09:30:00,188.85,189.1,187.72,188.15,86087.0,168.2834,168.5062,167.2765,167.6596,86087.0
2018-12-13 09:35:00,188.15,189.45,188.05,188.85,65431.0,167.6596,168.8181,167.5705,168.2834,65431.0
2018-12-13 09:40:00,188.86,189.12,188.0,188.09,75037.0,168.2923,168.524,167.526,167.6062,75037.0
2018-12-13 09:45:00,188.16,188.89,188.16,188.25,38104.0,167.6686,168.3191,167.6686,167.7488,38104.0
2018-12-13 09:50:00,188.25,188.61,188.13,188.45,87138.0,167.7488,168.0695,167.6418,167.927,87138.0
2018-12-13 09:55:00,188.38,188.86,188.11,188.48,67483.0,167.8646,168.2923,167.624,167.9537,67483.0
2018-12-13 10:00:00,188.55,188.84,188.03,188.73,41559.0,168.0161,168.2745,167.5527,168.1765,41559.0
2018-12-13 10:05:00,188.77,188.96,188.13,188.23,52662.0,168.2121,168.3814,167.6418,167.7309,52662.0
2018-12-13 10:10:00,188.19,189.0,188.09,188.39,61060.0,167.6953,168.4171,167.6062,167.8735,61060.0
2018-12-13 10:15:00,188.34,188.45,187.25,187.63,56183.0,167.829,167.927,166.8577,167.1963,56183.0
2018-12-13 10:20:00,187.54,187.57,187.01,187.49,23581.0,167.1161,167.1428,166.6438,167.0715,23581.0
2018-12-13 10:25:00,187.48,187.81,187.16,187.36,29460.0,167.0626,167.3567,166.7775,166.9557,29460.0
2018-12-13 10:30:00,187.42,187.61,187.14,187.44,24867.0,167.0091,167.1785,166.7596,167.027,24867.0
2018-12-13 10:35:00,187.51,188.27,187.48,188.15,42508.0,167.0893,167.7666,167.0626,167.6596,42508.0
2018-12-13 10:40:00,188.11,188.37,187.9,188.05,36838.0,167.624,167.8557,167.4369,167.5705,36838.0
2018-12-13 10:45:00,188.13,188.51,187.53,187.59,33910.0,167.6418,167.9804,167.1072,167.1606,33910.0
2018-12-13 10:50:00,187.55,187.55,186.64,187.03,47245.0,167.125,167.125,166.3141,166.6616,47245.0
2018-12-13 10:55:00,187.12,187.45,186.91,187.05,35610.0,166.7418,167.0359,166.5547,166.6794,35610.0
2018-12-13 11:00:00,187.12,187.12,186.35,186.72,29024.0,166.7418,166.7418,166.0557,166.3854,29024.0
2018-12-13 11:05:00,186.71,187.47,186.71,187.07,16658.0,166.3765,167.0537,166.3765,166.6973,16658.0
2018-12-13 11:10:00,187.06,187.14,186.67,186.95,15836.0,166.6883,166.7596,166.3408,166.5903,15836.0
2018-12-13 11:15:00,186.9,187.43,186.67,187.36,23236.0,166.5458,167.0181,166.3408,166.9557,23236.0
2018-12-13 11:20:00,187.38,187.38,186.87,186.88,24599.0,166.9735,166.9735,166.519,166.528,24599.0
2018-12-13 11:25:00,186.94,187.14,186.83,186.94,53485.0,166.5814,166.7596,166.4834,166.5814,53485.0
2018-12-13 11:30:00,186.85,186.87,186.08,186.48,73669.0,166.5012,166.519,165.8151,166.1715,73669.0
2018-12-13 11:35:00,186.48,186.68,186.28,186.68,20786.0,166.1715,166.3497,165.9933,166.3497,20786.0
2018-12-13 11:40:00,186.57,186.75,185.69,186.05,81735.0,166.2517,166.4121,165.4675,165.7883,81735.0
2018-12-13 11:45:00,186.07,186.19,185.07,185.08,93719.0,165.8062,165.9131,164.9151,164.924,93719.0
2018-12-13 11:50:00,185.13,185.28,184.55,184.92,71818.0,164.9685,165.1022,164.4517,164.7814,71818.0
2018-12-13 11:55:00,184.92,185.6,184.87,184.87,36507.0,164.7814,165.3873,164.7368,164.7368,36507.0
2018-12-13 12:00:00,184.87,185.0,184.33,184.74,43412.0,164.7368,164.8527,164.2557,164.621,43412.0
2018-12-13 12:05:00,184.68,184.69,184.09,184.22,34523.0,164.5675,164.5765,164.0418,164.1576,34523.0
2018-12-13 12:10:00,184.21,184.59,184.05,184.29,38226.0,164.1487,164.4873,164.0061,164.22,38226.0
2018-12-13 12:15:00,184.23,184.65,184.06,184.44,30162.0,164.1665,164.5408,164.0151,164.3537,30162.0
2018-12-13 12:20:00,184.48,184.54,184.06,184.15,22091.0,164.3893,164.4428,164.0151,164.0953,22091.0
2018-12-13 12:25:00,184.21,184.54,184.14,184.35,14946.0,164.1487,164.4428,164.0863,164.2735,14946.0
2018-12-13 12:30:00,184.42,184.62,184.27,184.27,27964.0,164.3359,164.5141,164.2022,164.2022,27964.0
2018-12-13 12:35:00,184.33,185.04,184.27,185.01,38724.0,164.2557,164.8883,164.2022,164.8616,38724.0
2018-12-13 12:40:00,184.99,185.27,184.95,185.04,21797.0,164.8438,165.0933,164.8081,164.8883,21797.0
2018-12-13 12:45:00,185.0,185.13,184.43,184.57,24867.0,164.8527,164.9685,164.3448,164.4695,24867.0
2018-12-13 12:50:00,184.44,184.47,184.01,184.3,29202.0,164.3537,164.3804,163.9705,164.2289,29202.0
2018-12-13 12:55:00,184.36,184.89,184.25,184.58,33521.0,164.2824,164.7547,164.1844,164.4784,33521.0
2018-12-13 13:00:00,184.57,184.66,184.1,184.2,9609.0,164.4695,164.5497,164.0507,164.1398,9609.0
2018-12-13 13:05:00,184.16,184.23,183.55,184.16,33739.0,164.1042,164.1665,163.5606,164.1042,33739.0
2018-12-13 13:10:00,184.22,184.28,183.79,184.14,10936.0,164.1576,164.2111,163.7745,164.0863,10936.0
2018-12-13 13:15:00,184.19,184.71,184.1,184.71,18843.0,164.1309,164.5943,164.0507,164.5943,18843.0
2018-12-13 13:20:00,184.7,185.58,184.66,185.52,84981.0,164.5854,165.3695,164.5497,165.3161,84981.0
2018-12-13 13:25:00,185.52,185.61,184.97,185.52,44424.0,165.3161,165.3963,164.826,165.3161,44424.0
2018-12-13 13:30:00,185.55,185.97,185.18,185.3,55414.0,165.3428,165.7171,165.0131,165.12,55414.0
2018-12-13 13:35:00,185.35,186.66,184.95,186.66,49913.0,165.1646,166.3319,164.8081,166.3319,49913.0
2018-12-13 13:40:00,186.68,186.97,186.02,186.08,43259.0,166.3497,166.6081,165.7616,165.8151,43259.0
2018-12-13 13:45:00,186.07,186.38,185.96,186.09,18429.0,165.8062,166.0824,165.7081,165.824,18429.0
2018-12-13 13:50:00,186.07,186.29,185.78,186.15,13365.0,165.8062,166.0022,165.5477,165.8775,13365.0
2018-12-13 13:55:00,186.07,186.56,185.92,186.35,36619.0,165.8062,166.2428,165.6725,166.0557,36619.0
2018-12-13 14:00:00,186.4,186.41,185.98,186.01,23769.0,166.1002,166.1091,165.726,165.7527,23769.0
2018-12-13 14:05:00,186.04,186.27,185.68,185.88,53993.0,165.7794,165.9844,165.4586,165.6369,53993.0
2018-12-13 14:10:00,185.84,185.84,185.33,185.4,22670.0,165.6012,165.6012,165.1468,165.2091,22670.0
2018-12-13 14:15:00,185.38,185.87,185.22,185.75,22726.0,165.1913,165.6279,165.0487,165.521,22726.0
2018-12-13 14:20:00,185.78,185.9,185.35,185.67,18799.0,165.5477,165.6547,165.1646,165.4497,18799.0
2018-12-13 14:25:00,185.69,185.85,185.39,185.76,30641.0,165.4675,165.6101,165.2002,165.5299,30641.0
2018-12-13 14:30:00,185.82,185.82,185.39,185.45,29146.0,165.5834,165.5834,165.2002,165.2537,29146.0
2018-12-13 14:35:00,185.45,185.52,185.14,185.34,34922.0,165.2537,165.3161,164.9774,165.1557,34922.0
2018-12-13 14:40:00,185.4,185.57,185.18,185.3,19853.0,165.2091,165.3606,165.0131,165.12,19853.0
2018-12-13 14:45:00,185.2,185.35,185.01,185.05,50183.0,165.0309,165.1646,164.8616,164.8972,50183.0
2018-12-13 14:50:00,185.11,185.45,185.1,185.21,64209.0,164.9507,165.2537,164.9418,165.0398,64209.0
2018-12-13 14:55:00,185.23,185.76,185.11,185.47,48149.0,165.0576,165.5299,164.9507,165.2715,48149.0
2018-12-13 15:00:00,185.44,185.9,185.39,185.81,20051.0,165.2448,165.6547,165.2002,165.5745,20051.0
2018-12-13 15:05:00,185.83,185.84,185.41,185.41,17387.0,165.5923,165.6012,165.218,165.218,17387.0
2018-12-13 15:10:00,185.39,186.12,185.39,186.07,24811.0,165.2002,165.8507,165.2002,165.8062,24811.0
2018-12-13 15:15:00,186.11,186.4,186.04,186.31,25085.0,165.8418,166.1002,165.7794,166.02,25085.0
2018-12-13 15:20:00,186.33,186.58,186.21,186.47,29914.0,166.0378,166.2606,165.9309,166.1626,29914.0
2018-12-13 15:25:00,186.41,186.65,186.25,186.45,29167.0,166.1091,166.323,165.9666,166.1448,29167.0
2018-12-13 15:30:00,186.38,186.64,186.29,186.47,30111.0,166.0824,166.3141,166.0022,166.1626,30111.0
2018-12-13 15:35:00,186.48,186.48,186.23,186.41,40117.0,166.1715,166.1715,165.9487,166.1091,40117.0
2018-12-13 15:40:00,186.45,186.98,186.33,186.89,49916.0,166.1448,166.6171,166.0378,166.5369,49916.0
2018-12-13 15:45:00,186.87,187.12,186.83,187.02,68772.0,166.519,166.7418,166.4834,166.6527,68772.0
2018-12-13 15:50:00,187.02,187.16,187.0,187.03,97314.0,166.6527,166.7775,166.6349,166.6616,97314.0
2018-12-13 15:55:00,187.06,187.32,187.06,187.18,117203.0,166.6883,166.92,166.6883,166.7953,117203.0
2018-12-14 09:30:00,185.15,185.15,184.39,185.14,48108.0,164.9864,164.9864,164.3091,164.9774,48108.0
2018-12-14 09:35:00,185.19,186.07,185.19,186.07,34035.0,165.022,165.8062,165.022,165.8062,34035.0
2018-12-14 09:40:00,186.11,186.38,185.62,186.38,18704.0,165.8418,166.0824,165.4052,166.0824,18704.0
2018-12-14 09:45:00,186.31,186.73,186.14,186.6,21085.0,166.02,166.3943,165.8685,166.2784,21085.0
2018-12-14 09:50:00,186.56,186.92,186.26,186.66,17668.0,166.2428,166.5636,165.9755,166.3319,17668.0
2018-12-14 09:55:00,186.85,187.48,186.74,187.18,31829.0,166.5012,167.0626,166.4032,166.7953,31829.0
2018-12-14 10:00:00,187.09,187.49,186.91,187.41,33072.0,166.7151,167.0715,166.5547,167.0002,33072.0
2018-12-14 10:05:00,187.38,187.45,187.18,187.31,34969.0,166.9735,167.0359,166.7953,166.9111,34969.0
2018-12-14 10:10:00,187.31,187.93,187.25,187.93,29942.0,166.9111,167.4636,166.8577,167.4636,29942.0
2018-12-14 10:15:00,187.94,188.62,187.69,188.58,30225.0,167.4725,168.0785,167.2497,168.0428,30225.0
2018-12-14 10:20:00,188.58,188.75,187.87,187.87,43169.0,168.0428,168.1943,167.4101,167.4101,43169.0
2018-12-14 10:25:00,188.03,188.15,186.73,186.73,32240.0,167.5527,167.6596,166.3943,166.3943,32240.0
2018-12-14 10:30:00,186.55,186.94,186.49,186.49,25639.0,166.2339,166.5814,166.1804,166.1804,25639.0
2018-12-14 10:35:00,186.58,187.44,186.52,187.42,19627.0,166.2606,167.027,166.2072,167.0091,19627.0
2018-12-14 10:40:00,187.42,187.64,186.9,187.25,16041.0,167.0091,167.2052,166.5458,166.8577,16041.0
2018-12-14 10:45:00,187.22,187.87,187.14,187.49,18572.0,166.8309,167.4101,166.7596,167.0715,18572.0
2018-12-14 10:50:00,187.41,187.81,187.38,187.77,13424.0,167.0002,167.3567,166.9735,167.321,13424.0
2018-12-14 10:55:00,187.67,187.72,186.88,186.91,10921.0,167.2319,167.2765,166.528,166.5547,10921.0
2018-12-14 11:00:00,186.87,187.03,185.17,186.95,29727.0,166.519,166.6616,165.0042,166.5903,29727.0
2018-12-14 11:05:00,186.98,187.4,186.95,187.22,19679.0,166.6171,166.9913,166.5903,166.8309,19679.0
2018-12-14 11:10:00,187.2,187.24,186.49,186.51,28806.0,166.8131,166.8487,166.1804,166.1982,28806.0
2018-12-14 11:15:00,186.48,186.49,185.78,185.87,25860.0,166.1715,166.1804,165.5477,165.6279,25860.0
2018-12-14 11:20:00,185.91,186.5,185.91,186.08,25472.0,165.6636,166.1893,165.6636,165.8151,25472.0
2018-12-14 11:25:00,186.13,186.92,186.13,186.58,22149.0,165.8596,166.5636,165.8596,166.2606,22149.0
2018-12-14 11:30:00,186.62,187.04,186.5,186.83,12447.0,166.2963,166.6705,166.1893,166.4834,12447.0
2018-12-14 11:35:00,186.89,186.89,186.47,186.84,13109.0,166.5369,166.5369,166.1626,166.4923,13109.0
2018-12-14 11:40:00,186.84,187.26,186.59,186.66,16855.0,166.4923,166.8666,166.2695,166.3319,16855.0
2018-12-14 11:45:00,186.58,186.76,186.15,186.24,13747.0,166.2606,166.421,165.8775,165.9576,13747.0
2018-12-14 11:50:00,186.02,186.31,185.72,186.21,19856.0,165.7616,166.02,165.4943,165.9309,19856.0
2018-12-14 11:55:00,186.17,186.54,185.44,185.64,32947.0,165.8953,166.225,165.2448,165.423,32947.0
2018-12-14 12:00:00,185.72,186.32,185.72,186.15,19150.0,165.4943,166.0289,165.4943,165.8775,19150.0
2018-12-14 12:05:00,186.15,186.46,186.08,186.1,7148.0,165.8775,166.1537,165.8151,165.8329,7148.0
2018-12-14 12:10:00,186.04,186.39,185.97,186.18,7478.0,165.7794,166.0913,165.7171,165.9042,7478.0
2018-12-14 12:15:00,186.18,187.02,186.1,186.98,11022.0,165.9042,166.6527,165.8329,166.6171,11022.0
2018-12-14 12:20:00,186.98,187.06,186.7,187.04,6511.0,166.6171,166.6883,166.3676,166.6705,6511.0
2018-12-14 12:25:00,186.91,187.01,186.63,186.74,19565.0,166.5547,166.6438,166.3052,166.4032,19565.0
2018-12-14 12:30:00,186.77,187.2,186.77,187.09,10012.0,166.4299,166.8131,166.4299,166.7151,10012.0
2018-12-14 12:35:00,187.13,187.16,186.87,186.98,11285.0,166.7507,166.7775,166.519,166.6171,11285.0
2018-12-14 12:40:00,186.93,187.18,186.8,187.11,12158.0,166.5725,166.7953,166.4567,166.7329,12158.0
2018-12-14 12:45:00,187.14,187.16,186.97,187.05,21744.0,166.7596,166.7775,166.6081,166.6794,21744.0
2018-12-14 12:50:00,186.95,186.96,186.55,186.77,11701.0,166.5903,166.5992,166.2339,166.4299,11701.0
2018-12-14 12:55:00,186.77,186.88,186.54,186.58,6436.0,166.4299,166.528,166.225,166.2606,6436.0
2018-12-14 13:00:00,186.5,186.5,186.11,186.23,5250.0,166.1893,166.1893,165.8418,165.9487,5250.0
2018-12-14 13:05:00,186.23,186.74,186.22,186.62,5992.0,165.9487,166.4032,165.9398,166.2963,5992.0
2018-12-14 13:10:00,186.6,186.94,186.54,186.83,13868.0,166.2784,166.5814,166.225,166.4834,13868.0
2018-12-14 13:15:00,186.86,186.86,186.28,186.28,3152.0,166.5101,166.5101,165.9933,165.9933,3152.0
2018-12-14 13:20:00,186.32,186.51,186.24,186.51,9499.0,166.0289,166.1982,165.9576,166.1982,9499.0
2018-12-14 13:25:00,186.58,186.74,186.49,186.52,8527.0,166.2606,166.4032,166.1804,166.2072,8527.0
2018-12-14 13:30:00,186.4,186.5,185.6,185.69,10480.0,166.1002,166.1893,165.3873,165.4675,10480.0
2018-12-14 13:35:00,185.56,186.07,185.49,185.96,11211.0,165.3517,165.8062,165.2893,165.7081,11211.0
2018-12-14 13:40:00,185.97,186.06,185.83,185.99,6419.0,165.7171,165.7973,165.5923,165.7349,6419.0
2018-12-14 13:45:00,185.94,186.3,185.9,186.03,8137.0,165.6903,166.0111,165.6547,165.7705,8137.0
2018-12-14 13:50:00,185.94,186.47,185.88,186.28,5420.0,165.6903,166.1626,165.6369,165.9933,5420.0
2018-12-14 13:55:00,186.24,186.41,185.91,185.91,6916.0,165.9576,166.1091,165.6636,165.6636,6916.0
2018-12-14 14:00:00,185.95,186.02,185.5,185.67,12544.0,165.6992,165.7616,165.2982,165.4497,12544.0
2018-12-14 14:05:00,185.71,185.96,185.69,185.77,10021.0,165.4854,165.7081,165.4675,165.5388,10021.0
2018-12-14 14:10:00,185.71,185.71,185.06,185.38,11621.0,165.4854,165.4854,164.9062,165.1913,11621.0
2018-12-14 14:15:00,185.41,185.7,185.23,185.39,7436.0,165.218,165.4765,165.0576,165.2002,7436.0
2018-12-14 14:20:00,185.48,185.78,185.46,185.51,10367.0,165.2804,165.5477,165.2626,165.3071,10367.0
2018-12-14 14:25:00,185.58,185.6,185.13,185.25,15722.0,165.3695,165.3873,164.9685,165.0755,15722.0
2018-12-14 14:30:00,185.29,185.29,184.49,184.58,31905.0,165.1111,165.1111,164.3982,164.4784,31905.0
2018-12-14 14:35:00,184.57,184.68,183.31,183.61,66670.0,164.4695,164.5675,163.3467,163.6141,66670.0
2018-12-14 14:40:00,183.58,183.97,183.19,183.42,29478.0,163.5873,163.9349,163.2398,163.4448,29478.0
2018-12-14 14:45:00,183.4,183.81,183.27,183.4,29622.0,163.4269,163.7923,163.3111,163.4269,29622.0
2018-12-14 14:50:00,183.44,183.74,183.11,183.38,32241.0,163.4626,163.7299,163.1685,163.4091,32241.0
2018-12-14 14:55:00,183.35,184.12,183.14,184.12,32458.0,163.3824,164.0685,163.1953,164.0685,32458.0
2018-12-14 15:00:00,184.07,184.45,183.97,183.97,28918.0,164.024,164.3626,163.9349,163.9349,28918.0
2018-12-14 15:05:00,183.92,184.18,183.86,183.9,28804.0,163.8903,164.122,163.8368,163.8725,28804.0
2018-12-14 15:10:00,183.93,184.67,183.91,184.57,29493.0,163.8992,164.5586,163.8814,164.4695,29493.0
2018-12-14 15:15:00,184.58,184.64,184.01,184.19,24183.0,164.4784,164.5319,163.9705,164.1309,24183.0
2018-12-14 15:20:00,184.17,184.27,183.75,184.27,24753.0,164.1131,164.2022,163.7388,164.2022,24753.0
2018-12-14 15:25:00,184.24,184.41,184.19,184.25,22174.0,164.1755,164.3269,164.1309,164.1844,22174.0
2018-12-14 15:30:00,184.23,184.38,183.86,183.96,25814.0,164.1665,164.3002,163.8368,163.926,25814.0
2018-12-14 15:35:00,183.98,184.21,183.76,183.78,38981.0,163.9438,164.1487,163.7477,163.7656,38981.0
2018-12-14 15:40:00,183.81,184.0,183.1,183.26,51843.0,163.7923,163.9616,163.1596,163.3022,51843.0
2018-12-14 15:45:00,183.31,183.85,183.21,183.73,64713.0,163.3467,163.8279,163.2576,163.721,64713.0
2018-12-14 15:50:00,183.74,183.92,183.51,183.68,68250.0,163.7299,163.8903,163.525,163.6764,68250.0
2018-12-14 15:55:00,183.68,184.19,183.68,184.08,102928.0,163.6764,164.1309,163.6764,164.0329,102928.0
2018-12-17 09:30:00,183.11,183.87,183.0,183.65,61244.0,163.1685,163.8458,163.0705,163.6497,61244.0
2018-12-17 09:35:00,183.67,183.67,182.88,183.13,41800.0,163.6675,163.6675,162.9636,163.1863,41800.0
2018-12-17 09:40:00,183.13,183.41,181.64,181.89,46890.0,163.1863,163.4358,161.8586,162.0814,46890.0
2018-12-17 09:45:00,181.89,182.79,181.6,182.75,22688.0,162.0814,162.8834,161.823,162.8477,22688.0
2018-12-17 09:50:00,182.71,182.88,182.23,182.26,36270.0,162.8121,162.9636,162.3844,162.4111,36270.0
2018-12-17 09:55:00,182.45,183.65,182.11,183.57,54381.0,162.5804,163.6497,162.2774,163.5784,54381.0
2018-12-17 10:00:00,183.57,184.2,183.43,183.56,30069.0,163.5784,164.1398,163.4537,163.5695,30069.0
2018-12-17 10:05:00,183.65,183.8,183.02,183.66,26950.0,163.6497,163.7834,163.0883,163.6586,26950.0
2018-12-17 10:10:00,183.59,184.75,183.45,184.72,34103.0,163.5962,164.6299,163.4715,164.6032,34103.0
2018-12-17 10:15:00,184.66,185.38,184.56,185.23,62858.0,164.5497,165.1913,164.4606,165.0576,62858.0
2018-12-17 10:20:00,185.23,185.23,184.36,184.49,26950.0,165.0576,165.0576,164.2824,164.3982,26950.0
2018-12-17 10:25:00,184.55,185.09,184.4,184.45,25470.0,164.4517,164.9329,164.318,164.3626,25470.0
2018-12-17 10:30:00,184.44,184.68,183.57,183.75,46631.0,164.3537,164.5675,163.5784,163.7388,46631.0
2018-12-17 10:35:00,183.82,183.96,182.65,182.86,69309.0,163.8012,163.926,162.7586,162.9457,69309.0
2018-12-17 10:40:00,182.92,184.35,182.69,184.1,38285.0,162.9992,164.2735,162.7943,164.0507,38285.0
2018-12-17 10:45:00,184.11,184.41,183.83,184.24,17479.0,164.0596,164.3269,163.8101,164.1755,17479.0
2018-12-17 10:50:00,184.32,184.97,184.15,184.53,20596.0,164.2467,164.826,164.0953,164.4339,20596.0
2018-12-17 10:55:00,184.57,184.98,184.26,184.45,27430.0,164.4695,164.8349,164.1933,164.3626,27430.0
2018-12-17 11:00:00,184.49,184.76,183.92,184.15,21313.0,164.3982,164.6388,163.8903,164.0953,21313.0
2018-12-17 11:05:00,184.2,184.75,184.09,184.75,20849.0,164.1398,164.6299,164.0418,164.6299,20849.0
2018-12-17 11:10:00,184.85,184.92,184.36,184.51,24113.0,164.719,164.7814,164.2824,164.4161,24113.0
2018-12-17 11:15:00,184.49,184.64,184.02,184.02,16915.0,164.3982,164.5319,163.9794,163.9794,16915.0
2018-12-17 11:20:00,184.14,184.84,184.14,184.69,16538.0,164.0863,164.7101,164.0863,164.5765,16538.0
2018-12-17 11:25:00,184.75,185.24,184.48,184.92,35528.0,164.6299,165.0666,164.3893,164.7814,35528.0
2018-12-17 11:30:00,184.94,184.95,184.37,184.67,12329.0,164.7992,164.8081,164.2913,164.5586,12329.0
2018-12-17 11:35:00,184.59,184.94,184.21,184.94,23646.0,164.4873,164.7992,164.1487,164.7992,23646.0
2018-12-17 11:40:00,184.88,184.95,184.43,184.9,27038.0,164.7458,164.8081,164.3448,164.7636,27038.0
2018-12-17 11:45:00,184.96,185.67,184.73,185.65,42589.0,164.817,165.4497,164.6121,165.4319,42589.0
2018-12-17 11:50:00,185.69,185.7,185.32,185.38,18451.0,165.4675,165.4765,165.1378,165.1913,18451.0
2018-12-17 11:55:00,185.44,185.56,185.0,185.56,24756.0,165.2448,165.3517,164.8527,165.3517,24756.0
2018-12-17 12:00:00,185.55,185.93,185.29,185.69,21930.0,165.3428,165.6814,165.1111,165.4675,21930.0
2018-12-17 12:05:00,185.7,185.92,185.51,185.84,14880.0,165.4765,165.6725,165.3071,165.6012,14880.0
2018-12-17 12:10:00,185.92,186.17,185.54,185.54,24946.0,165.6725,165.8953,165.3339,165.3339,24946.0
2018-12-17 12:15:00,185.49,185.94,185.42,185.93,36514.0,165.2893,165.6903,165.227,165.6814,36514.0
2018-12-17 12:20:00,185.92,185.98,185.52,185.67,17569.0,165.6725,165.726,165.3161,165.4497,17569.0
2018-12-17 12:25:00,185.74,185.86,185.37,185.7,16035.0,165.5121,165.619,165.1824,165.4765,16035.0
2018-12-17 12:30:00,185.64,185.64,184.75,184.75,25409.0,165.423,165.423,164.6299,164.6299,25409.0
2018-12-17 12:35:00,184.65,185.02,184.61,184.76,19485.0,164.5408,164.8705,164.5052,164.6388,19485.0
2018-12-17 12:40:00,184.83,185.0,183.76,183.77,30728.0,164.7012,164.8527,163.7477,163.7566,30728.0
2018-12-17 12:45:00,183.76,184.33,183.64,184.17,22261.0,163.7477,164.2557,163.6408,164.1131,22261.0
2018-12-17 12:50:00,184.27,184.34,183.57,183.57,9194.0,164.2022,164.2646,163.5784,163.5784,9194.0
2018-12-17 12:55:00,183.6,183.9,183.53,183.67,10263.0,163.6052,163.8725,163.5428,163.6675,10263.0
2018-12-17 13:00:00,183.65,183.98,183.65,183.92,17206.0,163.6497,163.9438,163.6497,163.8903,17206.0
2018-12-17 13:05:00,183.96,184.63,183.91,184.42,32690.0,163.926,164.523,163.8814,164.3359,32690.0
2018-12-17 13:10:00,184.42,184.61,184.27,184.43,31050.0,164.3359,164.5052,164.2022,164.3448,31050.0
2018-12-17 13:15:00,184.35,184.35,183.53,183.53,16026.0,164.2735,164.2735,163.5428,163.5428,16026.0
2018-12-17 13:20:00,183.4,184.06,183.18,183.85,23008.0,163.4269,164.0151,163.2309,163.8279,23008.0
2018-12-17 13:25:00,183.85,184.01,183.47,183.57,11507.0,163.8279,163.9705,163.4893,163.5784,11507.0
2018-12-17 13:30:00,183.57,183.87,182.94,183.03,26447.0,163.5784,163.8458,163.017,163.0972,26447.0
2018-12-17 13:35:00,183.08,183.18,182.26,182.46,79794.0,163.1418,163.2309,162.4111,162.5893,79794.0
2018-12-17 13:40:00,182.49,183.28,182.41,182.54,33387.0,162.616,163.32,162.5448,162.6606,33387.0
2018-12-17 13:45:00,182.45,182.45,182.07,182.07,13223.0,162.5804,162.5804,162.2418,162.2418,13223.0
2018-12-17 13:50:00,182.16,182.7,181.96,182.59,16784.0,162.322,162.8032,162.1438,162.7052,16784.0
2018-12-17 13:55:00,182.63,182.92,182.42,182.5,12071.0,162.7408,162.9992,162.5537,162.625,12071.0
2018-12-17 14:00:00,182.44,182.69,182.01,182.15,16576.0,162.5715,162.7943,162.1883,162.3131,16576.0
2018-12-17 14:05:00,182.19,182.6,182.1,182.47,14719.0,162.3487,162.7141,162.2685,162.5982,14719.0
2018-12-17 14:10:00,182.47,182.69,182.43,182.6,17201.0,162.5982,162.7943,162.5626,162.7141,17201.0
2018-12-17 14:15:00,182.63,182.96,182.56,182.81,11542.0,162.7408,163.0349,162.6784,162.9012,11542.0
2018-12-17 14:20:00,182.82,183.35,182.63,182.89,20948.0,162.9101,163.3824,162.7408,162.9725,20948.0
2018-12-17 14:25:00,182.82,183.12,182.71,182.88,22202.0,162.9101,163.1774,162.8121,162.9636,22202.0
2018-12-17 14:30:00,182.84,183.17,182.76,183.16,20287.0,162.9279,163.222,162.8566,163.2131,20287.0
2018-12-17 14:35:00,183.08,183.1,182.75,182.96,15209.0,163.1418,163.1596,162.8477,163.0349,15209.0
2018-12-17 14:40:00,182.97,183.37,182.87,183.01,20445.0,163.0438,163.4002,162.9547,163.0794,20445.0
2018-12-17 14:45:00,183.01,183.18,182.81,182.93,27746.0,163.0794,163.2309,162.9012,163.0081,27746.0
2018-12-17 14:50:00,182.84,182.85,182.25,182.4,30205.0,162.9279,162.9368,162.4022,162.5358,30205.0
2018-12-17 14:55:00,182.4,182.98,182.39,182.8,19436.0,162.5358,163.0527,162.5269,162.8923,19436.0
2018-12-17 15:00:00,182.8,182.8,182.54,182.63,21297.0,162.8923,162.8923,162.6606,162.7408,21297.0
2018-12-17 15:05:00,182.64,183.23,182.62,182.63,15326.0,162.7497,163.2755,162.7319,162.7408,15326.0
2018-12-17 15:10:00,182.72,183.57,182.72,183.2,24717.0,162.821,163.5784,162.821,163.2487,24717.0
2018-12-17 15:15:00,183.14,183.3,182.89,183.04,15734.0,163.1953,163.3378,162.9725,163.1061,15734.0
2018-12-17 15:20:00,182.96,183.07,182.44,182.72,20972.0,163.0349,163.1329,162.5715,162.821,20972.0
2018-12-17 15:25:00,182.62,182.75,182.35,182.45,24722.0,162.7319,162.8477,162.4913,162.5804,24722.0
2018-12-17 15:30:00,182.46,182.5,181.94,182.2,36430.0,162.5893,162.625,162.1259,162.3576,36430.0
2018-12-17 15:35:00,182.19,182.24,181.87,181.92,28448.0,162.3487,162.3933,162.0636,162.1081,28448.0
2018-12-17 15:40:00,181.91,182.03,181.75,181.82,35710.0,162.0992,162.2061,161.9566,162.019,35710.0
2018-12-17 15:45:00,181.61,182.17,181.28,181.56,70692.0,161.8319,162.3309,161.5378,161.7873,70692.0
2018-12-17 15:50:00,181.59,182.06,181.49,182.06,68739.0,161.8141,162.2329,161.7249,162.2329,68739.0
2018-12-17 15:55:00,182.06,182.47,181.88,182.26,108061.0,162.2329,162.5982,162.0725,162.4111,108061.0
2018-12-18 09:30:00,183.53,184.56,183.01,184.35,77698.0,163.5428,164.4606,163.0794,164.2735,77698.0
2018-12-18 09:35:00,184.5,184.5,183.32,184.17,38577.0,164.4071,164.4071,163.3557,164.1131,38577.0
2018-12-18 09:40:00,184.35,185.22,184.13,184.62,23928.0,164.2735,165.0487,164.0774,164.5141,23928.0
2018-12-18 09:45:00,184.81,185.5,184.31,184.47,53630.0,164.6834,165.2982,164.2378,164.3804,53630.0
2018-12-18 09:50:00,184.49,184.71,183.66,184.58,51707.0,164.3982,164.5943,163.6586,164.4784,51707.0
2018-12-18 09:55:00,184.71,185.05,184.27,184.63,39122.0,164.5943,164.8972,164.2022,164.523,39122.0
2018-12-18 10:00:00,184.63,184.65,183.55,183.6,36961.0,164.523,164.5408,163.5606,163.6052,36961.0
2018-12-18 10:05:00,183.58,184.66,183.51,184.47,35897.0,163.5873,164.5497,163.525,164.3804,35897.0
2018-12-18 10:10:00,184.33,184.44,183.67,183.91,17805.0,164.2557,164.3537,163.6675,163.8814,17805.0
2018-12-18 10:15:00,183.99,184.67,183.98,184.61,14503.0,163.9527,164.5586,163.9438,164.5052,14503.0
2018-12-18 10:20:00,184.69,184.94,184.18,184.56,20711.0,164.5765,164.7992,164.122,164.4606,20711.0
2018-12-18 10:25:00,184.62,184.63,184.16,184.49,29049.0,164.5141,164.523,164.1042,164.3982,29049.0
2018-12-18 10:30:00,184.41,185.13,184.38,185.05,20801.0,164.3269,164.9685,164.3002,164.8972,20801.0
2018-12-18 10:35:00,185.11,185.17,184.71,184.83,22727.0,164.9507,165.0042,164.5943,164.7012,22727.0
2018-12-18 10:40:00,184.83,184.83,184.05,184.16,25017.0,164.7012,164.7012,164.0061,164.1042,25017.0
2018-12-18 10:45:00,184.12,184.21,183.7,183.93,20760.0,164.0685,164.1487,163.6943,163.8992,20760.0
2018-12-18 10:50:00,183.79,184.37,183.79,184.34,19568.0,163.7745,164.2913,163.7745,164.2646,19568.0
2018-12-18 10:55:00,184.43,184.53,184.3,184.36,26960.0,164.3448,164.4339,164.2289,164.2824,26960.0
2018-12-18 11:00:00,184.33,184.85,184.22,184.76,34864.0,164.2557,164.719,164.1576,164.6388,34864.0
2018-12-18 11:05:00,184.69,184.74,184.39,184.58,27696.0,164.5765,164.621,164.3091,164.4784,27696.0
2018-12-18 11:10:00,184.58,184.65,184.28,184.39,20223.0,164.4784,164.5408,164.2111,164.3091,20223.0
2018-12-18 11:15:00,184.34,184.5,184.05,184.49,19247.0,164.2646,164.4071,164.0061,164.3982,19247.0
2018-12-18 11:20:00,184.45,184.59,183.7,183.71,23836.0,164.3626,164.4873,163.6943,163.7032,23836.0
2018-12-18 11:25:00,183.76,184.1,183.04,184.1,24095.0,163.7477,164.0507,163.1061,164.0507,24095.0
2018-12-18 11:30:00,184.2,184.62,183.81,184.57,14581.0,164.1398,164.5141,163.7923,164.4695,14581.0
2018-12-18 11:35:00,184.65,185.04,184.23,184.36,21207.0,164.5408,164.8883,164.1665,164.2824,21207.0
2018-12-18 11:40:00,184.33,184.33,183.51,183.67,12554.0,164.2557,164.2557,163.525,163.6675,12554.0
2018-12-18 11:45:00,183.53,184.32,183.47,183.98,15341.0,163.5428,164.2467,163.4893,163.9438,15341.0
2018-12-18 11:50:00,183.95,184.02,183.42,184.01,21471.0,163.917,163.9794,163.4448,163.9705,21471.0
2018-12-18 11:55:00,183.97,184.29,183.83,184.09,7171.0,163.9349,164.22,163.8101,164.0418,7171.0
2018-12-18 12:00:00,184.08,184.39,184.08,184.33,12391.0,164.0329,164.3091,164.0329,164.2557,12391.0
2018-12-18 12:05:00,184.37,185.05,184.31,184.98,22630.0,164.2913,164.8972,164.2378,164.8349,22630.0
2018-12-18 12:10:00,185.11,185.42,184.99,185.35,15472.0,164.9507,165.227,164.8438,165.1646,15472.0
2018-12-18 12:15:00,185.38,185.62,185.22,185.38,16515.0,165.1913,165.4052,165.0487,165.1913,16515.0
2018-12-18 12:20:00,185.19,185.42,184.97,185.13,12846.0,165.022,165.227,164.826,164.9685,12846.0
2018-12-18 12:25:00,185.14,185.24,184.83,184.98,17314.0,164.9774,165.0666,164.7012,164.8349,17314.0
2018-12-18 12:30:00,185.03,185.07,184.63,184.71,9865.0,164.8794,164.9151,164.523,164.5943,9865.0
2018-12-18 12:35:00,184.73,184.82,184.51,184.63,14274.0,164.6121,164.6923,164.4161,164.523,14274.0
2018-12-18 12:40:00,184.64,184.88,184.53,184.78,12725.0,164.5319,164.7458,164.4339,164.6566,12725.0
2018-12-18 12:45:00,184.76,185.0,184.63,184.92,34094.0,164.6388,164.8527,164.523,164.7814,34094.0
2018-12-18 12:50:00,184.83,185.16,184.75,185.16,15062.0,164.7012,164.9953,164.6299,164.9953,15062.0
2018-12-18 12:55:00,185.14,185.48,185.06,185.48,24448.0,164.9774,165.2804,164.9062,165.2804,24448.0
2018-12-18 13:00:00,185.53,185.58,185.2,185.27,12547.0,165.325,165.3695,165.0309,165.0933,12547.0
2018-12-18 13:05:00,185.32,185.36,184.93,185.21,10495.0,165.1378,165.1735,164.7903,165.0398,10495.0
2018-12-18 13:10:00,185.23,185.38,185.12,185.17,18987.0,165.0576,165.1913,164.9596,165.0042,18987.0
2018-12-18 13:15:00,185.12,185.17,184.95,185.03,23817.0,164.9596,165.0042,164.8081,164.8794,23817.0
2018-12-18 13:20:00,185.03,185.06,184.5,184.55,16430.0,164.8794,164.9062,164.4071,164.4517,16430.0
2018-12-18 13:25:00,184.5,184.53,183.93,184.31,14512.0,164.4071,164.4339,163.8992,164.2378,14512.0
2018-12-18 13:30:00,184.28,184.43,184.1,184.33,22077.0,164.2111,164.3448,164.0507,164.2557,22077.0
2018-12-18 13:35:00,184.34,184.55,184.07,184.36,20083.0,164.2646,164.4517,164.024,164.2824,20083.0
2018-12-18 13:40:00,184.35,185.08,184.35,184.96,23554.0,164.2735,164.924,164.2735,164.817,23554.0
2018-12-18 13:45:00,184.95,185.04,184.71,185.03,12571.0,164.8081,164.8883,164.5943,164.8794,12571.0
2018-12-18 13:50:00,184.95,184.96,184.1,184.1,20643.0,164.8081,164.817,164.0507,164.0507,20643.0
2018-12-18 13:55:00,183.99,184.21,183.72,184.05,18407.0,163.9527,164.1487,163.7121,164.0061,18407.0
2018-12-18 14:00:00,184.02,184.67,184.02,184.38,29976.0,163.9794,164.5586,163.9794,164.3002,29976.0
2018-12-18 14:05:00,184.32,185.08,184.17,185.01,34041.0,164.2467,164.924,164.1131,164.8616,34041.0
2018-12-18 14:10:00,185.08,185.08,184.7,184.84,24161.0,164.924,164.924,164.5854,164.7101,24161.0
2018-12-18 14:15:00,184.85,184.99,184.45,184.83,17966.0,164.719,164.8438,164.3626,164.7012,17966.0
2018-12-18 14:20:00,184.77,185.06,184.69,184.82,16433.0,164.6477,164.9062,164.5765,164.6923,16433.0
2018-12-18 14:25:00,184.84,185.24,184.68,185.23,59732.0,164.7101,165.0666,164.5675,165.0576,59732.0
2018-12-18 14:30:00,185.23,186.14,185.05,185.06,65665.0,165.0576,165.8685,164.8972,164.9062,65665.0
2018-12-18 14:35:00,185.1,185.26,184.72,185.05,33145.0,164.9418,165.0844,164.6032,164.8972,33145.0
2018-12-18 14:40:00,185.12,185.32,184.0,184.07,41532.0,164.9596,165.1378,163.9616,164.024,41532.0
2018-12-18 14:45:00,184.15,184.49,183.78,184.49,36454.0,164.0953,164.3982,163.7656,164.3982,36454.0
2018-12-18 14:50:00,184.43,184.5,184.11,184.47,21971.0,164.3448,164.4071,164.0596,164.3804,21971.0
2018-12-18 14:55:00,184.49,184.6,183.55,183.64,34960.0,164.3982,164.4963,163.5606,163.6408,34960.0
2018-12-18 15:00:00,183.66,184.01,183.25,183.66,57479.0,163.6586,163.9705,163.2933,163.6586,57479.0
2018-12-18 15:05:00,183.68,184.12,183.32,183.63,42572.0,163.6764,164.0685,163.3557,163.6319,42572.0
2018-12-18 15:10:00,183.68,184.0,183.54,183.65,32421.0,163.6764,163.9616,163.5517,163.6497,32421.0
2018-12-18 15:15:00,183.68,184.11,183.43,183.9,38045.0,163.6764,164.0596,163.4537,163.8725,38045.0
2018-12-18 15:20:00,183.86,184.03,183.1,183.4,88091.0,163.8368,163.9883,163.1596,163.4269,88091.0
2018-12-18 15:25:00,183.4,183.41,182.95,183.3,48428.0,163.4269,163.4358,163.0259,163.3378,48428.0
2018-12-18 15:30:00,183.35,184.91,183.35,184.59,81296.0,163.3824,164.7725,163.3824,164.4873,81296.0
2018-12-18 15:35:00,184.64,184.8,184.22,184.32,59689.0,164.5319,164.6745,164.1576,164.2467,59689.0
2018-12-18 15:40:00,184.27,184.92,184.25,184.73,51968.0,164.2022,164.7814,164.1844,164.6121,51968.0
2018-12-18 15:45:00,184.7,185.87,184.65,185.65,96223.0,164.5854,165.6279,164.5408,165.4319,96223.0
2018-12-18 15:50:00,185.74,185.94,185.56,185.72,172249.0,165.5121,165.6903,165.3517,165.4943,172249.0
2018-12-18 15:55:00,185.71,185.72,184.86,185.01,175171.0,165.4854,165.4943,164.7279,164.8616,175171.0
2018-12-19 09:30:00,169.22,171.63,168.23,170.52,770137.0,150.7912,152.9387,149.909,151.9496,770137.0
2018-12-19 09:35:00,170.53,170.62,168.5,169.55,627360.0,151.9585,152.0387,150.1496,151.0853,627360.0
2018-12-19 09:40:00,169.47,169.98,168.78,169.56,427760.0,151.014,151.4684,150.3991,151.0942,427760.0
2018-12-19 09:45:00,169.58,169.66,167.12,167.83,488157.0,151.112,151.1833,148.9199,149.5526,488157.0
2018-12-19 09:50:00,167.86,168.33,166.87,168.08,305761.0,149.5793,149.9981,148.6971,149.7754,305761.0
2018-12-19 09:55:00,168.09,168.64,166.5,166.51,288406.0,149.7843,150.2744,148.3674,148.3763,288406.0
2018-12-19 10:00:00,166.59,167.3,166.5,166.87,277651.0,148.4476,149.0803,148.3674,148.6971,277651.0
2018-12-19 10:05:00,166.89,167.75,166.29,167.7,261146.0,148.7149,149.4813,148.1803,149.4367,261146.0
2018-12-19 10:10:00,167.7,167.99,167.07,167.85,174776.0,149.4367,149.6952,148.8753,149.5704,174776.0
2018-12-19 10:15:00,167.81,167.85,166.49,167.24,202160.0,149.5348,149.5704,148.3585,149.0268,202160.0
2018-12-19 10:20:00,167.25,167.67,166.64,167.51,169554.0,149.0357,149.41,148.4922,149.2674,169554.0
2018-12-19 10:25:00,167.56,168.46,166.91,167.06,289198.0,149.312,150.114,148.7328,148.8664,289198.0
2018-12-19 10:30:00,167.05,167.65,166.79,167.05,209527.0,148.8575,149.3922,148.6258,148.8575,209527.0
2018-12-19 10:35:00,167.03,167.33,166.53,166.8,183650.0,148.8397,149.107,148.3942,148.6348,183650.0
2018-12-19 10:40:00,166.86,166.94,165.83,166.28,270118.0,148.6882,148.7595,147.7704,148.1714,270118.0
2018-12-19 10:45:00,166.32,166.68,166.19,166.53,218003.0,148.207,148.5278,148.0912,148.3942,218003.0
2018-12-19 10:50:00,166.53,167.87,166.48,167.33,263589.0,148.3942,149.5882,148.3496,149.107,263589.0
2018-12-19 10:55:00,167.3,167.68,166.56,167.32,155102.0,149.0803,149.4189,148.4209,149.0981,155102.0
2018-12-19 11:00:00,167.34,167.37,166.18,166.46,189974.0,149.1159,149.1427,148.0823,148.3318,189974.0
2018-12-19 11:05:00,166.43,166.8,166.27,166.4,128155.0,148.305,148.6348,148.1625,148.2783,128155.0
2018-12-19 11:10:00,166.45,167.16,166.36,166.63,170927.0,148.3229,148.9555,148.2427,148.4833,170927.0
2018-12-19 11:15:00,166.58,166.95,166.4,166.5,135042.0,148.4387,148.7684,148.2783,148.3674,135042.0
2018-12-19 11:20:00,166.47,167.09,166.3,166.84,247658.0,148.3407,148.8932,148.1892,148.6704,247658.0
2018-12-19 11:25:00,166.82,166.95,166.38,166.42,90657.0,148.6526,148.7684,148.2605,148.2961,90657.0
2018-12-19 11:30:00,166.38,166.52,165.66,165.97,309005.0,148.2605,148.3852,147.6189,147.8951,309005.0
2018-12-19 11:35:00,165.98,166.24,165.8,166.14,103411.0,147.9041,148.1357,147.7437,148.0466,103411.0
2018-12-19 11:40:00,166.13,166.6,165.89,166.08,83017.0,148.0377,148.4565,147.8239,147.9932,83017.0
2018-12-19 11:45:00,166.06,166.49,166.04,166.4,50385.0,147.9753,148.3585,147.9575,148.2783,50385.0
2018-12-19 11:50:00,166.4,167.17,166.4,167.03,113001.0,148.2783,148.9645,148.2783,148.8397,113001.0
2018-12-19 11:55:00,167.03,167.56,166.87,167.34,79781.0,148.8397,149.312,148.6971,149.1159,79781.0
2018-12-19 12:00:00,167.3,168.13,167.0,168.12,132720.0,149.0803,149.8199,148.813,149.811,132720.0
2018-12-19 12:05:00,168.09,168.14,167.42,167.93,125032.0,149.7843,149.8288,149.1872,149.6417,125032.0
2018-12-19 12:10:00,167.9,168.43,167.85,168.14,126903.0,149.615,150.0872,149.5704,149.8288,126903.0
2018-12-19 12:15:00,168.17,168.5,168.05,168.39,79627.0,149.8556,150.1496,149.7486,150.0516,79627.0
2018-12-19 12:20:00,168.4,168.5,167.81,168.5,87022.0,150.0605,150.1496,149.5348,150.1496,87022.0
2018-12-19 12:25:00,168.41,168.68,168.19,168.26,86085.0,150.0694,150.31,149.8734,149.9357,86085.0
2018-12-19 12:30:00,168.23,168.48,167.85,168.43,73811.0,149.909,150.1318,149.5704,150.0872,73811.0
2018-12-19 12:35:00,168.46,168.87,168.43,168.66,78803.0,150.114,150.4793,150.0872,150.2922,78803.0
2018-12-19 12:40:00,168.59,169.2,168.59,168.68,153052.0,150.2298,150.7734,150.2298,150.31,153052.0
2018-12-19 12:45:00,168.64,168.77,168.06,168.72,96832.0,150.2744,150.3902,149.7575,150.3457,96832.0
2018-12-19 12:50:00,168.69,169.88,168.44,169.1,161043.0,150.3189,151.3793,150.0961,150.6843,161043.0
2018-12-19 12:55:00,169.19,169.33,169.11,169.32,52525.0,150.7645,150.8892,150.6932,150.8803,52525.0
2018-12-19 13:00:00,169.33,169.47,169.24,169.35,63626.0,150.8892,151.014,150.809,150.907,63626.0
2018-12-19 13:05:00,169.31,169.39,168.67,168.78,83647.0,150.8714,150.9427,150.3011,150.3991,83647.0
2018-12-19 13:10:00,168.77,169.13,168.52,169.07,53707.0,150.3902,150.711,150.1674,150.6575,53707.0
2018-12-19 13:15:00,169.03,169.06,168.57,169.04,50538.0,150.6219,150.6486,150.212,150.6308,50538.0
2018-12-19 13:20:00,169.07,169.5,168.09,168.4,93628.0,150.6575,151.0407,149.7843,150.0605,93628.0
2018-12-19 13:25:00,168.4,168.78,168.4,168.74,30319.0,150.0605,150.3991,150.0605,150.3635,30319.0
2018-12-19 13:30:00,168.74,169.04,168.51,169.0,51867.0,150.3635,150.6308,150.1585,150.5952,51867.0
2018-12-19 13:35:00,168.96,169.0,168.41,168.48,39567.0,150.5595,150.5952,150.0694,150.1318,39567.0
2018-12-19 13:40:00,168.51,169.49,168.51,169.48,57737.0,150.1585,151.0318,150.1585,151.0229,57737.0
2018-12-19 13:45:00,169.44,169.87,169.3,169.45,53558.0,150.9872,151.3704,150.8625,150.9962,53558.0
2018-12-19 13:50:00,169.47,169.54,169.21,169.25,75070.0,151.014,151.0764,150.7823,150.8179,75070.0
2018-12-19 13:55:00,169.21,170.25,169.0,170.0,112694.0,150.7823,151.709,150.5952,151.4863,112694.0
2018-12-19 14:00:00,170.0,170.39,167.0,167.45,164710.0,151.4863,151.8338,148.813,149.214,164710.0
2018-12-19 14:05:00,167.63,167.9,167.25,167.47,95192.0,149.3744,149.615,149.0357,149.2318,95192.0
2018-12-19 14:10:00,167.53,167.81,167.04,167.63,104358.0,149.2853,149.5348,148.8486,149.3744,104358.0
2018-12-19 14:15:00,167.7,168.74,167.51,168.38,77105.0,149.4367,150.3635,149.2674,150.0427,77105.0
2018-12-19 14:20:00,168.32,168.85,167.79,168.75,68447.0,149.9892,150.4615,149.5169,150.3724,68447.0
2018-12-19 14:25:00,168.69,168.81,168.22,168.5,51755.0,150.3189,150.4259,149.9001,150.1496,51755.0
2018-12-19 14:30:00,168.48,168.8,168.11,168.26,70240.0,150.1318,150.4169,149.8021,149.9357,70240.0
2018-12-19 14:35:00,168.21,168.26,167.25,167.52,80959.0,149.8912,149.9357,149.0357,149.2763,80959.0
2018-12-19 14:40:00,167.63,167.63,165.78,165.78,104031.0,149.3744,149.3744,147.7258,147.7258,104031.0
2018-12-19 14:45:00,165.78,166.0,165.1,165.98,205038.0,147.7258,147.9219,147.1199,147.9041,205038.0
2018-12-19 14:50:00,165.95,166.12,165.01,165.3,112457.0,147.8773,148.0288,147.0397,147.2981,112457.0
2018-12-19 14:55:00,165.26,165.45,164.54,165.43,142849.0,147.2625,147.4318,146.6209,147.4139,142849.0
2018-12-19 15:00:00,165.44,165.44,164.07,164.12,118169.0,147.4229,147.4229,146.2021,146.2466,118169.0
2018-12-19 15:05:00,164.18,164.84,163.21,164.31,199692.0,146.3001,146.8882,145.4357,146.4159,199692.0
2018-12-19 15:10:00,164.33,165.73,163.87,165.68,144292.0,146.4337,147.6813,146.0238,147.6367,144292.0
2018-12-19 15:15:00,165.7,166.1,164.23,165.01,129176.0,147.6545,148.011,146.3446,147.0397,129176.0
2018-12-19 15:20:00,165.05,165.3,164.01,165.05,88913.0,147.0753,147.2981,146.1486,147.0753,88913.0
2018-12-19 15:25:00,164.91,165.33,164.21,164.46,85823.0,146.9506,147.3248,146.3268,146.5496,85823.0
2018-12-19 15:30:00,164.45,165.03,164.14,164.52,131380.0,146.5407,147.0575,146.2644,146.6031,131380.0
2018-12-19 15:35:00,164.53,164.54,163.27,163.33,153700.0,146.612,146.6209,145.4892,145.5426,153700.0
2018-12-19 15:40:00,163.33,163.34,162.53,162.66,220870.0,145.5426,145.5516,144.8298,144.9456,220870.0
2018-12-19 15:45:00,162.68,162.99,162.55,162.97,236847.0,144.9634,145.2397,144.8476,145.2219,236847.0
2018-12-19 15:50:00,162.96,163.25,162.7,162.7,240268.0,145.2129,145.4714,144.9813,144.9813,240268.0
2018-12-19 15:55:00,162.7,163.0,162.5,162.5,332718.0,144.9813,145.2486,144.803,144.803,332718.0
2018-12-20 09:30:00,161.99,163.96,161.96,163.46,244199.0,144.3486,146.104,144.3218,145.6585,244199.0
2018-12-20 09:35:00,163.46,163.48,162.1,162.42,104726.0,145.6585,145.6763,144.4466,144.7318,104726.0
2018-12-20 09:40:00,162.32,162.4,161.06,161.2,114689.0,144.6426,144.7139,143.5199,143.6446,114689.0
2018-12-20 09:45:00,161.24,162.43,161.01,161.27,96067.0,143.6803,144.7407,143.4753,143.707,96067.0
2018-12-20 09:50:00,161.18,162.12,160.7,161.89,104757.0,143.6268,144.4644,143.1991,144.2595,104757.0
2018-12-20 09:55:00,161.85,163.78,161.81,163.66,121939.0,144.2238,145.9436,144.1882,145.8367,121939.0
2018-12-20 10:00:00,163.51,164.32,163.38,163.64,114400.0,145.703,146.4248,145.5872,145.8189,114400.0
2018-12-20 10:05:00,163.65,164.99,163.48,164.75,81244.0,145.8278,147.0219,145.6763,146.808,81244.0
2018-12-20 10:10:00,164.71,164.79,163.71,164.05,100628.0,146.7724,146.8436,145.8813,146.1842,100628.0
2018-12-20 10:15:00,163.93,163.94,163.02,163.2,54476.0,146.0773,146.0862,145.2664,145.4268,54476.0
2018-12-20 10:20:00,163.1,163.32,162.54,162.69,74166.0,145.3377,145.5337,144.8387,144.9723,74166.0
2018-12-20 10:25:00,162.63,163.43,162.59,162.71,44083.0,144.9189,145.6318,144.8832,144.9902,44083.0
2018-12-20 10:30:00,162.71,163.33,162.59,162.76,35460.0,144.9902,145.5426,144.8832,145.0347,35460.0
2018-12-20 10:35:00,162.75,163.1,162.18,162.55,79187.0,145.0258,145.3377,144.5179,144.8476,79187.0
2018-12-20 10:40:00,162.39,162.99,162.29,162.62,45117.0,144.705,145.2397,144.6159,144.91,45117.0
2018-12-20 10:45:00,162.59,162.7,161.38,161.69,55348.0,144.8832,144.9813,143.805,144.0813,55348.0
2018-12-20 10:50:00,161.66,161.97,161.5,161.75,37348.0,144.0545,144.3308,143.9119,144.1347,37348.0
2018-12-20 10:55:00,161.7,162.51,161.61,162.09,41359.0,144.0902,144.812,144.01,144.4377,41359.0
2018-12-20 11:00:00,162.1,162.17,161.39,161.94,117802.0,144.4466,144.509,143.8139,144.304,117802.0
2018-12-20 11:05:00,161.97,162.43,161.53,161.69,139924.0,144.3308,144.7407,143.9387,144.0813,139924.0
2018-12-20 11:10:00,161.79,162.0,161.56,161.83,54741.0,144.1704,144.3575,143.9654,144.206,54741.0
2018-12-20 11:15:00,161.87,161.91,161.56,161.84,38868.0,144.2416,144.2773,143.9654,144.2149,38868.0
2018-12-20 11:20:00,161.76,161.88,161.19,161.88,47070.0,144.1436,144.2506,143.6357,144.2506,47070.0
2018-12-20 11:25:00,161.89,161.99,161.2,161.57,41207.0,144.2595,144.3486,143.6446,143.9743,41207.0
2018-12-20 11:30:00,161.59,162.14,161.39,161.55,34305.0,143.9921,144.4822,143.8139,143.9565,34305.0
2018-12-20 11:35:00,161.61,161.82,161.19,161.23,73363.0,144.01,144.1971,143.6357,143.6713,73363.0
2018-12-20 11:40:00,161.27,161.39,161.09,161.35,69285.0,143.707,143.8139,143.5466,143.7783,69285.0
2018-12-20 11:45:00,161.36,161.8,161.36,161.43,65588.0,143.7872,144.1793,143.7872,143.8496,65588.0
2018-12-20 11:50:00,161.47,161.98,160.76,161.9,76865.0,143.8852,144.3397,143.2525,144.2684,76865.0
2018-12-20 11:55:00,161.91,162.41,161.25,161.39,62207.0,144.2773,144.7228,143.6892,143.8139,62207.0
2018-12-20 12:00:00,161.49,162.39,161.49,162.19,55354.0,143.903,144.705,143.903,144.5268,55354.0
2018-12-20 12:05:00,162.06,162.12,161.49,162.02,22293.0,144.411,144.4644,143.903,144.3753,22293.0
2018-12-20 12:10:00,161.83,162.09,161.23,161.51,49296.0,144.206,144.4377,143.6713,143.9209,49296.0
2018-12-20 12:15:00,161.54,162.09,161.27,162.02,28716.0,143.9476,144.4377,143.707,144.3753,28716.0
2018-12-20 12:20:00,161.96,162.27,161.78,162.08,22493.0,144.3218,144.5981,144.1615,144.4288,22493.0
2018-12-20 12:25:00,162.01,162.35,161.89,161.92,33520.0,144.3664,144.6694,144.2595,144.2862,33520.0
2018-12-20 12:30:00,161.97,161.99,161.12,161.18,67992.0,144.3308,144.3486,143.5733,143.6268,67992.0
2018-12-20 12:35:00,161.18,161.29,160.82,160.94,41982.0,143.6268,143.7248,143.306,143.4129,41982.0
2018-12-20 12:40:00,160.91,161.25,160.75,160.85,26752.0,143.3862,143.6892,143.2436,143.3327,26752.0
2018-12-20 12:45:00,160.8,161.01,160.62,161.01,39287.0,143.2882,143.4753,143.1278,143.4753,39287.0
2018-12-20 12:50:00,161.05,161.22,160.91,161.04,45546.0,143.511,143.6624,143.3862,143.502,45546.0
2018-12-20 12:55:00,161.01,161.52,160.61,161.11,50622.0,143.4753,143.9298,143.1189,143.5644,50622.0
2018-12-20 13:00:00,161.09,161.1,160.65,160.76,28347.0,143.5466,143.5555,143.1545,143.2525,28347.0
2018-12-20 13:05:00,160.68,161.06,160.51,160.56,71462.0,143.1812,143.5199,143.0298,143.0743,71462.0
2018-12-20 13:10:00,160.53,161.37,160.52,161.17,26034.0,143.0476,143.7961,143.0387,143.6179,26034.0
2018-12-20 13:15:00,161.11,161.5,161.09,161.13,25177.0,143.5644,143.9119,143.5466,143.5822,25177.0
2018-12-20 13:20:00,161.09,161.69,160.85,161.22,41035.0,143.5466,144.0813,143.3327,143.6624,41035.0
2018-12-20 13:25:00,161.33,161.58,161.11,161.24,27296.0,143.7605,143.9832,143.5644,143.6803,27296.0
2018-12-20 13:30:00,161.2,161.27,160.89,161.05,29026.0,143.6446,143.707,143.3684,143.511,29026.0
2018-12-20 13:35:00,161.02,161.15,160.72,160.98,44652.0,143.4842,143.6001,143.2169,143.4486,44652.0
2018-12-20 13:40:00,160.94,161.53,160.87,161.44,53216.0,143.4129,143.9387,143.3506,143.8585,53216.0
2018-12-20 13:45:00,161.43,161.53,161.23,161.31,29428.0,143.8496,143.9387,143.6713,143.7426,29428.0
2018-12-20 13:50:00,161.31,161.41,160.8,161.07,61056.0,143.7426,143.8317,143.2882,143.5288,61056.0
2018-12-20 13:55:00,161.08,161.3,160.77,160.77,39686.0,143.5377,143.7337,143.2614,143.2614,39686.0
2018-12-20 14:00:00,160.75,160.83,159.53,159.8,94315.0,143.2436,143.3149,142.1565,142.3971,94315.0
2018-12-20 14:05:00,159.87,160.45,159.86,160.41,48728.0,142.4595,142.9763,142.4505,142.9406,48728.0
2018-12-20 14:10:00,160.42,160.49,159.95,160.07,96505.0,142.9496,143.0119,142.5307,142.6377,96505.0
2018-12-20 14:15:00,160.1,160.5,160.0,160.05,75109.0,142.6644,143.0208,142.5753,142.6199,75109.0
2018-12-20 14:20:00,160.11,160.85,160.05,160.43,75112.0,142.6733,143.3327,142.6199,142.9585,75112.0
2018-12-20 14:25:00,160.6,161.25,160.6,161.17,71419.0,143.11,143.6892,143.11,143.6179,71419.0
2018-12-20 14:30:00,161.1,161.43,160.89,161.06,57301.0,143.5555,143.8496,143.3684,143.5199,57301.0
2018-12-20 14:35:00,161.04,161.88,160.97,160.97,39328.0,143.502,144.2506,143.4397,143.4397,39328.0
2018-12-20 14:40:00,161.02,161.95,160.88,161.78,48460.0,143.4842,144.3129,143.3595,144.1615,48460.0
2018-12-20 14:45:00,161.76,162.27,161.47,162.11,85049.0,144.1436,144.5981,143.8852,144.4555,85049.0
2018-12-20 14:50:00,162.08,162.08,161.53,161.7,46570.0,144.4288,144.4288,143.9387,144.0902,46570.0
2018-12-20 14:55:00,161.65,161.65,160.67,161.0,40202.0,144.0456,144.0456,143.1723,143.4664,40202.0
2018-12-20 15:00:00,161.01,161.05,160.18,160.19,48154.0,143.4753,143.511,142.7357,142.7446,48154.0
2018-12-20 15:05:00,160.18,160.35,159.52,160.25,95730.0,142.7357,142.8872,142.1476,142.7981,95730.0
2018-12-20 15:10:00,160.23,160.71,159.87,160.38,47105.0,142.7803,143.208,142.4595,142.9139,47105.0
2018-12-20 15:15:00,160.44,160.44,159.89,159.97,51391.0,142.9674,142.9674,142.4773,142.5486,51391.0
2018-12-20 15:20:00,159.94,161.0,159.55,160.75,70375.0,142.5218,143.4664,142.1743,143.2436,70375.0
2018-12-20 15:25:00,160.68,160.81,160.0,160.03,40758.0,143.1812,143.2971,142.5753,142.602,40758.0
2018-12-20 15:30:00,160.04,160.44,160.03,160.37,54346.0,142.6109,142.9674,142.602,142.905,54346.0
2018-12-20 15:35:00,160.37,160.59,160.17,160.31,53838.0,142.905,143.101,142.7268,142.8515,53838.0
2018-12-20 15:40:00,160.31,160.31,159.49,159.5,93546.0,142.8515,142.8515,142.1208,142.1298,93546.0
2018-12-20 15:45:00,159.49,159.5,159.0,159.23,113285.0,142.1208,142.1298,141.6842,141.8892,113285.0
2018-12-20 15:50:00,159.21,159.25,158.34,158.84,133396.0,141.8713,141.907,141.0961,141.5416,133396.0
2018-12-20 15:55:00,158.84,159.77,158.82,159.71,169395.0,141.5416,142.3703,141.5238,142.3169,169395.0
2018-12-21 09:30:00,158.01,159.79,156.79,158.77,462924.0,140.802,142.3882,139.7149,141.4793,462924.0
2018-12-21 09:35:00,158.85,159.0,157.63,158.15,90834.0,141.5505,141.6842,140.4634,140.9268,90834.0
2018-12-21 09:40:00,158.21,158.27,157.03,157.81,84311.0,140.9802,141.0337,139.9287,140.6238,84311.0
2018-12-21 09:45:00,157.81,158.06,157.3,157.76,53500.0,140.6238,140.8466,140.1693,140.5792,53500.0
2018-12-21 09:50:00,157.71,157.79,156.7,156.74,72213.0,140.5347,140.606,139.6347,139.6703,72213.0
2018-12-21 09:55:00,156.77,157.32,156.71,157.28,87875.0,139.6971,140.1872,139.6436,140.1515,87875.0
2018-12-21 10:00:00,157.2,157.2,156.38,156.38,73886.0,140.0802,140.0802,139.3495,139.3495,73886.0
2018-12-21 10:05:00,156.34,156.61,155.65,156.0,112748.0,139.3139,139.5545,138.699,139.0109,112748.0
2018-12-21 10:10:00,155.96,156.99,155.96,156.7,104944.0,138.9753,139.8931,138.9753,139.6347,104944.0
2018-12-21 10:15:00,156.64,157.74,156.53,157.41,141960.0,139.5812,140.5614,139.4832,140.2674,141960.0
2018-12-21 10:20:00,157.4,157.49,156.68,157.16,82478.0,140.2585,140.3387,139.6169,140.0446,82478.0
2018-12-21 10:25:00,157.08,157.17,156.22,156.34,96047.0,139.9733,140.0535,139.207,139.3139,96047.0
2018-12-21 10:30:00,156.34,156.65,155.53,156.0,95005.0,139.3139,139.5901,138.5921,139.0109,95005.0
2018-12-21 10:35:00,155.91,156.14,155.68,155.9,50345.0,138.9307,139.1357,138.7258,138.9218,50345.0
2018-12-21 10:40:00,155.76,156.27,155.66,156.11,58679.0,138.7971,139.2515,138.7079,139.1089,58679.0
2018-12-21 10:45:00,156.11,156.31,155.85,155.9,58490.0,139.1089,139.2872,138.8773,138.9218,58490.0
2018-12-21 10:50:00,155.93,156.34,155.78,156.07,76982.0,138.9485,139.3139,138.8149,139.0733,76982.0
2018-12-21 10:55:00,156.05,156.41,155.74,155.94,64297.0,139.0555,139.3763,138.7792,138.9575,64297.0
2018-12-21 11:00:00,155.85,156.63,155.69,156.07,53425.0,138.8773,139.5723,138.7347,139.0733,53425.0
2018-12-21 11:05:00,156.09,156.31,154.67,154.68,93762.0,139.0911,139.2872,137.8258,137.8347,93762.0
2018-12-21 11:10:00,154.75,155.91,154.66,155.68,106635.0,137.897,138.9307,137.8168,138.7258,106635.0
2018-12-21 11:15:00,155.67,156.15,155.67,155.71,86541.0,138.7169,139.1446,138.7169,138.7525,86541.0
2018-12-21 11:20:00,155.76,156.33,155.55,155.88,58149.0,138.7971,139.305,138.6099,138.904,58149.0
2018-12-21 11:25:00,155.94,156.47,155.87,156.47,72438.0,138.9575,139.4297,138.8951,139.4297,72438.0
2018-12-21 11:30:00,156.5,156.54,155.81,156.02,90110.0,139.4565,139.4921,138.8416,139.0287,90110.0
2018-12-21 11:35:00,155.86,156.63,155.86,156.57,37131.0,138.8862,139.5723,138.8862,139.5188,37131.0
2018-12-21 11:40:00,156.53,156.8,156.11,156.28,49157.0,139.4832,139.7238,139.1089,139.2604,49157.0
2018-12-21 11:45:00,156.23,156.76,156.02,156.16,49356.0,139.2159,139.6882,139.0287,139.1535,49356.0
2018-12-21 11:50:00,156.2,156.87,156.07,156.76,80842.0,139.1891,139.7862,139.0733,139.6882,80842.0
2018-12-21 11:55:00,156.71,156.99,155.76,155.98,54952.0,139.6436,139.8931,138.7971,138.9931,54952.0
2018-12-21 12:00:00,155.97,156.25,155.83,156.13,29733.0,138.9842,139.2337,138.8594,139.1268,29733.0
2018-12-21 12:05:00,156.12,156.48,155.67,156.38,96534.0,139.1178,139.4386,138.7169,139.3495,96534.0
2018-12-21 12:10:00,156.39,156.39,155.52,155.67,82811.0,139.3584,139.3584,138.5832,138.7169,82811.0
2018-12-21 12:15:00,155.64,156.28,155.55,156.19,71404.0,138.6901,139.2604,138.6099,139.1802,71404.0
2018-12-21 12:20:00,156.19,156.19,155.72,155.73,40003.0,139.1802,139.1802,138.7614,138.7703,40003.0
2018-12-21 12:25:00,155.8,156.11,155.57,155.76,55838.0,138.8327,139.1089,138.6277,138.7971,55838.0
2018-12-21 12:30:00,155.74,156.1,155.41,156.05,58894.0,138.7792,139.1,138.4852,139.0555,58894.0
2018-12-21 12:35:00,156.04,156.81,155.85,156.61,28082.0,139.0466,139.7327,138.8773,139.5545,28082.0
2018-12-21 12:40:00,156.63,156.98,156.5,156.5,18324.0,139.5723,139.8842,139.4565,139.4565,18324.0
2018-12-21 12:45:00,156.61,157.2,156.61,157.0,47376.0,139.5545,140.0802,139.5545,139.902,47376.0
2018-12-21 12:50:00,156.89,157.39,156.47,156.67,40106.0,139.804,140.2495,139.4297,139.608,40106.0
2018-12-21 12:55:00,156.69,157.15,156.59,156.99,57861.0,139.6258,140.0357,139.5367,139.8931,57861.0
2018-12-21 13:00:00,156.89,157.35,156.57,157.24,45197.0,139.804,140.2139,139.5188,140.1159,45197.0
2018-12-21 13:05:00,157.23,157.23,156.44,156.78,33616.0,140.107,140.107,139.403,139.706,33616.0
2018-12-21 13:10:00,156.74,157.23,156.58,156.99,27340.0,139.6703,140.107,139.5278,139.8931,27340.0
2018-12-21 13:15:00,157.05,157.3,156.82,156.94,37887.0,139.9466,140.1693,139.7416,139.8485,37887.0
2018-12-21 13:20:00,157.03,157.71,156.96,157.68,39625.0,139.9287,140.5347,139.8664,140.508,39625.0
2018-12-21 13:25:00,157.54,157.88,157.3,157.61,24539.0,140.3832,140.6862,140.1693,140.4456,24539.0
2018-12-21 13:30:00,157.59,158.35,157.55,158.3,46822.0,140.4278,141.105,140.3921,141.0604,46822.0
2018-12-21 13:35:00,158.26,158.48,158.0,158.25,46770.0,141.0248,141.2208,140.7931,141.0159,46770.0
2018-12-21 13:40:00,158.32,158.39,158.0,158.13,20300.0,141.0783,141.1406,140.7931,140.909,20300.0
2018-12-21 13:45:00,158.15,158.18,157.89,158.0,34839.0,140.9268,140.9535,140.6951,140.7931,34839.0
2018-12-21 13:50:00,158.0,158.24,157.82,158.13,52047.0,140.7931,141.007,140.6327,140.909,52047.0
2018-12-21 13:55:00,158.12,158.26,158.0,158.15,18681.0,140.9,141.0248,140.7931,140.9268,18681.0
2018-12-21 14:00:00,158.14,158.14,157.65,157.71,34127.0,140.9179,140.9179,140.4812,140.5347,34127.0
2018-12-21 14:05:00,157.67,157.68,157.18,157.25,42198.0,140.499,140.508,140.0624,140.1248,42198.0
2018-12-21 14:10:00,157.24,157.35,156.72,157.02,56163.0,140.1159,140.2139,139.6525,139.9198,56163.0
2018-12-21 14:15:00,157.05,157.39,156.92,157.3,32005.0,139.9466,140.2495,139.8307,140.1693,32005.0
2018-12-21 14:20:00,157.36,157.61,157.19,157.36,44670.0,140.2228,140.4456,140.0713,140.2228,44670.0
2018-12-21 14:25:00,157.31,157.36,156.84,157.12,25545.0,140.1783,140.2228,139.7594,140.0089,25545.0
2018-12-21 14:30:00,157.15,157.49,157.03,157.23,21634.0,140.0357,140.3387,139.9287,140.107,21634.0
2018-12-21 14:35:00,157.28,157.5,157.23,157.32,26952.0,140.1515,140.3476,140.107,140.1872,26952.0
2018-12-21 14:40:00,157.36,157.44,157.09,157.18,32367.0,140.2228,140.2941,139.9822,140.0624,32367.0
2018-12-21 14:45:00,157.26,157.73,157.18,157.73,35114.0,140.1337,140.5525,140.0624,140.5525,35114.0
2018-12-21 14:50:00,157.72,158.3,157.7,157.77,68261.0,140.5436,141.0604,140.5258,140.5882,68261.0
2018-12-21 14:55:00,157.89,158.19,157.57,158.06,37241.0,140.6951,140.9624,140.4099,140.8466,37241.0
2018-12-21 15:00:00,158.07,158.17,157.93,158.13,27595.0,140.8555,140.9446,140.7307,140.909,27595.0
2018-12-21 15:05:00,158.09,158.16,157.72,157.95,75164.0,140.8733,140.9357,140.5436,140.7486,75164.0
2018-12-21 15:10:00,158.0,158.03,157.12,157.36,107462.0,140.7931,140.8198,140.0089,140.2228,107462.0
2018-12-21 15:15:00,157.38,157.49,157.0,157.16,54747.0,140.2406,140.3387,139.902,140.0446,54747.0
2018-12-21 15:20:00,157.25,157.39,157.1,157.23,60159.0,140.1248,140.2495,139.9911,140.107,60159.0
2018-12-21 15:25:00,157.23,157.3,157.06,157.07,76844.0,140.107,140.1693,139.9555,139.9644,76844.0
2018-12-21 15:30:00,157.09,157.67,157.06,157.61,84485.0,139.9822,140.499,139.9555,140.4456,84485.0
2018-12-21 15:35:00,157.55,157.6,156.94,157.04,102413.0,140.3921,140.4367,139.8485,139.9377,102413.0
2018-12-21 15:40:00,157.02,158.01,156.9,157.63,87197.0,139.9198,140.802,139.8129,140.4634,87197.0
2018-12-21 15:45:00,157.65,158.24,157.64,157.8,101037.0,140.4812,141.007,140.4723,140.6149,101037.0
2018-12-21 15:50:00,157.78,158.28,157.62,157.96,146467.0,140.5971,141.0426,140.4545,140.7575,146467.0
2018-12-21 15:55:00,157.98,158.05,157.42,158.0,257736.0,140.7753,140.8377,140.2763,140.7931,257736.0
2018-12-24 09:30:00,156.95,157.73,156.82,157.12,103282.0,139.8575,140.5525,139.7416,140.0089,103282.0
2018-12-24 09:35:00,157.26,157.3,156.0,156.29,116259.0,140.1337,140.1693,139.0109,139.2693,116259.0
2018-12-24 09:40:00,156.35,156.35,155.2,155.2,51574.0,139.3228,139.3228,138.298,138.298,51574.0
2018-12-24 09:45:00,155.2,155.29,153.68,154.63,101674.0,138.298,138.3782,136.9436,137.7901,101674.0
2018-12-24 09:50:00,154.49,154.75,153.06,153.48,94903.0,137.6654,137.897,136.3911,136.7654,94903.0
2018-12-24 09:55:00,153.35,154.15,153.23,154.02,110121.0,136.6495,137.3624,136.5426,137.2465,110121.0
2018-12-24 10:00:00,153.94,154.16,153.22,153.36,84330.0,137.1753,137.3713,136.5337,136.6584,84330.0
2018-12-24 10:05:00,153.35,153.88,152.87,153.64,111721.0,136.6495,137.1218,136.2218,136.9079,111721.0
2018-12-24 10:10:00,153.61,154.35,153.55,154.32,89083.0,136.8812,137.5406,136.8277,137.5139,89083.0
2018-12-24 10:15:00,154.3,154.41,153.03,153.1,73036.0,137.4961,137.5941,136.3644,136.4267,73036.0
2018-12-24 10:20:00,153.05,153.66,153.05,153.5,58434.0,136.3822,136.9258,136.3822,136.7832,58434.0
2018-12-24 10:25:00,153.53,153.74,153.1,153.22,58408.0,136.8099,136.997,136.4267,136.5337,58408.0
2018-12-24 10:30:00,153.27,153.95,153.26,153.62,52824.0,136.5782,137.1842,136.5693,136.8901,52824.0
2018-12-24 10:35:00,153.55,155.36,153.55,155.31,67796.0,136.8277,138.4406,136.8277,138.3961,67796.0
2018-12-24 10:40:00,155.28,155.94,155.12,155.32,118212.0,138.3693,138.9575,138.2268,138.405,118212.0
2018-12-24 10:45:00,155.41,155.49,154.76,155.26,68709.0,138.4852,138.5565,137.906,138.3515,68709.0
2018-12-24 10:50:00,155.14,155.38,154.9,155.04,43523.0,138.2446,138.4584,138.0307,138.1555,43523.0
2018-12-24 10:55:00,154.87,154.94,154.29,154.8,38655.0,138.004,138.0664,137.4871,137.9416,38655.0
2018-12-24 11:00:00,154.84,155.33,153.75,153.75,41299.0,137.9772,138.4139,137.006,137.006,41299.0
2018-12-24 11:05:00,153.8,154.58,153.72,154.3,36327.0,137.0505,137.7456,136.9792,137.4961,36327.0
2018-12-24 11:10:00,154.34,154.62,154.14,154.4,23856.0,137.5317,137.7812,137.3535,137.5852,23856.0
2018-12-24 11:15:00,154.39,154.46,153.98,154.28,27034.0,137.5763,137.6386,137.2109,137.4782,27034.0
2018-12-24 11:20:00,154.3,154.51,153.75,153.82,18973.0,137.4961,137.6832,137.006,137.0683,18973.0
2018-12-24 11:25:00,153.87,154.31,153.79,154.16,25302.0,137.1129,137.505,137.0416,137.3713,25302.0
2018-12-24 11:30:00,154.11,154.45,154.08,154.36,15731.0,137.3267,137.6297,137.3,137.5495,15731.0
2018-12-24 11:35:00,154.27,154.36,153.78,154.12,46752.0,137.4693,137.5495,137.0327,137.3357,46752.0
2018-12-24 11:40:00,154.17,154.61,153.8,153.98,38877.0,137.3802,137.7723,137.0505,137.2109,38877.0
2018-12-24 11:45:00,153.98,154.06,153.11,153.26,42372.0,137.2109,137.2822,136.4357,136.5693,42372.0
2018-12-24 11:50:00,153.32,154.06,153.32,154.06,31113.0,136.6228,137.2822,136.6228,137.2822,31113.0
2018-12-24 11:55:00,153.95,154.03,153.41,153.45,27757.0,137.1842,137.2555,136.703,136.7386,27757.0
2018-12-24 12:00:00,153.47,154.04,153.37,153.59,44812.0,136.7564,137.2644,136.6673,136.8634,44812.0
2018-12-24 12:05:00,153.52,153.53,153.0,153.17,30634.0,136.801,136.8099,136.3376,136.4891,30634.0
2018-12-24 12:10:00,153.11,154.0,153.07,153.84,48827.0,136.4357,137.2287,136.4,137.0862,48827.0
2018-12-24 12:15:00,153.69,154.08,153.46,153.94,34896.0,136.9525,137.3,136.7475,137.1753,34896.0
2018-12-24 12:20:00,153.92,153.97,153.46,153.82,51516.0,137.1574,137.202,136.7475,137.0683,51516.0
2018-12-24 12:25:00,153.85,154.57,153.8,154.15,23824.0,137.0951,137.7367,137.0505,137.3624,23824.0
2018-12-24 12:30:00,154.15,154.46,153.61,154.13,46485.0,137.3624,137.6386,136.8812,137.3446,46485.0
2018-12-24 12:35:00,154.08,154.25,153.8,153.83,31518.0,137.3,137.4515,137.0505,137.0772,31518.0
2018-12-24 12:40:00,153.78,154.15,153.68,154.15,30418.0,137.0327,137.3624,136.9436,137.3624,30418.0
2018-12-24 12:45:00,154.06,154.17,153.88,153.99,61901.0,137.2822,137.3802,137.1218,137.2198,61901.0
2018-12-24 12:50:00,154.0,154.03,153.4,153.66,52317.0,137.2287,137.2555,136.6941,136.9258,52317.0
2018-12-24 12:55:00,153.59,153.59,152.61,152.74,102842.0,136.8634,136.8634,135.9901,136.1059,102842.0
2018-12-26 09:30:00,154.0,154.38,153.32,153.81,81593.0,137.2287,137.5673,136.6228,137.0594,81593.0
2018-12-26 09:35:00,154.07,154.42,153.41,154.14,68058.0,137.2911,137.603,136.703,137.3535,68058.0
2018-12-26 09:40:00,154.13,154.21,152.76,152.88,49698.0,137.3446,137.4159,136.1238,136.2307,49698.0
2018-12-26 09:45:00,153.03,153.03,152.14,152.37,60259.0,136.3644,136.3644,135.5713,135.7762,60259.0
2018-12-26 09:50:00,152.5,152.6,151.82,152.07,44482.0,135.8921,135.9812,135.2861,135.5089,44482.0
2018-12-26 09:55:00,152.02,152.22,151.69,152.16,58948.0,135.4644,135.6426,135.1703,135.5891,58948.0
2018-12-26 10:00:00,152.11,152.29,151.82,151.82,52465.0,135.5446,135.705,135.2861,135.2861,52465.0
2018-12-26 10:05:00,151.81,151.86,151.52,151.73,21576.0,135.2772,135.3218,135.0188,135.2059,21576.0
2018-12-26 10:10:00,151.76,151.87,151.25,151.41,30618.0,135.2327,135.3307,134.7782,134.9208,30618.0
2018-12-26 10:15:00,151.25,151.58,151.03,151.27,29438.0,134.7782,135.0723,134.5822,134.796,29438.0
2018-12-26 10:20:00,151.38,151.75,151.08,151.47,41583.0,134.8941,135.2238,134.6267,134.9743,41583.0
2018-12-26 10:25:00,151.44,151.89,151.44,151.69,26793.0,134.9475,135.3485,134.9475,135.1703,26793.0
2018-12-26 10:30:00,151.71,152.0,151.63,151.83,32665.0,135.1881,135.4465,135.1168,135.295,32665.0
2018-12-26 10:35:00,151.82,152.03,151.59,151.95,36635.0,135.2861,135.4733,135.0812,135.402,36635.0
2018-12-26 10:40:00,151.94,152.13,151.02,151.77,29360.0,135.3931,135.5624,134.5733,135.2416,29360.0
2018-12-26 10:45:00,151.64,151.77,151.39,151.76,28650.0,135.1257,135.2416,134.903,135.2327,28650.0
2018-12-26 10:50:00,151.76,152.0,150.94,151.1,41302.0,135.2327,135.4465,134.502,134.6445,41302.0
2018-12-26 10:55:00,151.15,151.7,151.09,151.59,19859.0,134.6891,135.1792,134.6356,135.0812,19859.0
2018-12-26 11:00:00,151.8,152.37,151.57,152.26,45393.0,135.2683,135.7762,135.0634,135.6782,45393.0
2018-12-26 11:05:00,152.37,152.81,151.93,152.68,57647.0,135.7762,136.1683,135.3842,136.0525,57647.0
2018-12-26 11:10:00,152.71,152.99,152.7,152.97,19988.0,136.0792,136.3287,136.0703,136.3109,19988.0
2018-12-26 11:15:00,152.88,153.59,152.87,153.49,28945.0,136.2307,136.8634,136.2218,136.7743,28945.0
2018-12-26 11:20:00,153.42,153.55,153.04,153.1,17269.0,136.7119,136.8277,136.3733,136.4267,17269.0
2018-12-26 11:25:00,153.03,153.59,152.91,153.51,35865.0,136.3644,136.8634,136.2574,136.7921,35865.0
2018-12-26 11:30:00,153.53,153.8,153.42,153.57,36456.0,136.8099,137.0505,136.7119,136.8456,36456.0
2018-12-26 11:35:00,153.6,154.21,153.48,154.15,34493.0,136.8723,137.4159,136.7654,137.3624,34493.0
2018-12-26 11:40:00,154.13,154.34,153.91,154.29,61420.0,137.3446,137.5317,137.1485,137.4871,61420.0
2018-12-26 11:45:00,154.32,154.64,154.28,154.63,39736.0,137.5139,137.799,137.4782,137.7901,39736.0
2018-12-26 11:50:00,154.58,154.65,154.25,154.53,57843.0,137.7456,137.8079,137.4515,137.701,57843.0
2018-12-26 11:55:00,154.49,155.05,154.46,154.95,34474.0,137.6654,138.1644,137.6386,138.0753,34474.0
2018-12-26 12:00:00,154.94,155.14,154.75,155.05,36238.0,138.0664,138.2446,137.897,138.1644,36238.0
2018-12-26 12:05:00,155.07,155.9,155.04,155.9,27069.0,138.1822,138.9218,138.1555,138.9218,27069.0
2018-12-26 12:10:00,155.88,156.42,155.74,156.3,27689.0,138.904,139.3852,138.7792,139.2782,27689.0
2018-12-26 12:15:00,156.23,156.27,155.54,155.74,22062.0,139.2159,139.2515,138.601,138.7792,22062.0
2018-12-26 12:20:00,155.75,156.1,155.67,156.0,27580.0,138.7881,139.1,138.7169,139.0109,27580.0
2018-12-26 12:25:00,156.04,156.39,155.95,155.96,16888.0,139.0466,139.3584,138.9664,138.9753,16888.0
2018-12-26 12:30:00,156.11,156.24,155.86,156.17,12835.0,139.1089,139.2248,138.8862,139.1624,12835.0
2018-12-26 12:35:00,156.26,156.52,156.17,156.24,16702.0,139.2426,139.4743,139.1624,139.2248,16702.0
2018-12-26 12:40:00,156.37,156.52,156.09,156.52,13355.0,139.3406,139.4743,139.0911,139.4743,13355.0
2018-12-26 12:45:00,156.48,156.8,156.25,156.31,23389.0,139.4386,139.7238,139.2337,139.2872,23389.0
2018-12-26 12:50:00,156.25,156.61,156.25,156.61,19415.0,139.2337,139.5545,139.2337,139.5545,19415.0
2018-12-26 12:55:00,156.62,156.8,156.29,156.48,15953.0,139.5634,139.7238,139.2693,139.4386,15953.0
2018-12-26 13:00:00,156.62,156.79,156.37,156.59,25416.0,139.5634,139.7149,139.3406,139.5367,25416.0
2018-12-26 13:05:00,156.5,156.6,156.29,156.45,14661.0,139.4565,139.5456,139.2693,139.4119,14661.0
2018-12-26 13:10:00,156.46,156.6,156.22,156.36,56743.0,139.4208,139.5456,139.207,139.3317,56743.0
2018-12-26 13:15:00,156.32,156.35,155.92,156.14,24917.0,139.2961,139.3228,138.9396,139.1357,24917.0
2018-12-26 13:20:00,156.15,156.23,155.95,156.05,20249.0,139.1446,139.2159,138.9664,139.0555,20249.0
2018-12-26 13:25:00,156.04,156.35,155.96,156.19,35784.0,139.0466,139.3228,138.9753,139.1802,35784.0
2018-12-26 13:30:00,156.2,156.48,156.07,156.15,35123.0,139.1891,139.4386,139.0733,139.1446,35123.0
2018-12-26 13:35:00,156.09,156.78,156.08,156.7,18291.0,139.0911,139.706,139.0822,139.6347,18291.0
2018-12-26 13:40:00,156.73,157.1,156.71,157.08,21596.0,139.6614,139.9911,139.6436,139.9733,21596.0
2018-12-26 13:45:00,157.1,157.21,156.96,157.18,33170.0,139.9911,140.0891,139.8664,140.0624,33170.0
2018-12-26 13:50:00,157.2,157.78,157.0,157.68,38349.0,140.0802,140.5971,139.902,140.508,38349.0
2018-12-26 13:55:00,157.74,157.87,157.66,157.77,15939.0,140.5614,140.6773,140.4901,140.5882,15939.0
2018-12-26 14:00:00,157.79,157.79,157.44,157.5,16554.0,140.606,140.606,140.2941,140.3476,16554.0
2018-12-26 14:05:00,157.45,157.75,157.3,157.73,21107.0,140.303,140.5703,140.1693,140.5525,21107.0
2018-12-26 14:10:00,157.74,157.75,157.53,157.62,34061.0,140.5614,140.5703,140.3743,140.4545,34061.0
2018-12-26 14:15:00,157.66,157.85,157.2,157.2,58196.0,140.4901,140.6594,140.0802,140.0802,58196.0
2018-12-26 14:20:00,157.19,157.36,156.53,157.06,70344.0,140.0713,140.2228,139.4832,139.9555,70344.0
2018-12-26 14:25:00,157.08,157.29,156.78,157.05,15112.0,139.9733,140.1604,139.706,139.9466,15112.0
2018-12-26 14:30:00,157.08,157.69,157.07,157.64,17317.0,139.9733,140.5169,139.9644,140.4723,17317.0
2018-12-26 14:35:00,157.69,157.73,157.47,157.57,13833.0,140.5169,140.5525,140.3208,140.4099,13833.0
2018-12-26 14:40:00,157.7,157.7,157.12,157.29,21975.0,140.5258,140.5258,140.0089,140.1604,21975.0
2018-12-26 14:45:00,157.29,157.31,156.51,156.56,27664.0,140.1604,140.1783,139.4654,139.5099,27664.0
2018-12-26 14:50:00,156.61,157.13,156.61,157.11,12282.0,139.5545,140.0179,139.5545,140.0,12282.0
2018-12-26 14:55:00,157.11,157.31,156.77,157.31,13376.0,140.0,140.1783,139.6971,140.1783,13376.0
2018-12-26 15:00:00,157.32,157.38,156.93,157.06,22905.0,140.1872,140.2406,139.8396,139.9555,22905.0
2018-12-26 15:05:00,157.1,157.56,157.05,157.32,15890.0,139.9911,140.401,139.9466,140.1872,15890.0
2018-12-26 15:10:00,157.38,157.58,157.3,157.53,11696.0,140.2406,140.4188,140.1693,140.3743,11696.0
2018-12-26 15:15:00,157.55,157.81,157.47,157.51,30989.0,140.3921,140.6238,140.3208,140.3565,30989.0
2018-12-26 15:20:00,157.5,158.08,157.5,158.04,43827.0,140.3476,140.8644,140.3476,140.8288,43827.0
2018-12-26 15:25:00,158.01,158.15,157.86,158.1,28428.0,140.802,140.9268,140.6684,140.8822,28428.0
2018-12-26 15:30:00,158.1,158.45,157.88,158.32,35914.0,140.8822,141.1941,140.6862,141.0783,35914.0
2018-12-26 15:35:00,158.32,159.0,158.27,158.96,43514.0,141.0783,141.6842,141.0337,141.6486,43514.0
2018-12-26 15:40:00,158.99,159.49,158.81,159.49,36743.0,141.6753,142.1208,141.5149,142.1208,36743.0
2018-12-26 15:45:00,159.49,159.72,159.14,159.3,38520.0,142.1208,142.3258,141.809,141.9515,38520.0
2018-12-26 15:50:00,159.29,159.84,159.15,159.84,50143.0,141.9426,142.4327,141.8179,142.4327,50143.0
2018-12-26 15:55:00,159.86,160.1,159.71,160.09,133317.0,142.4505,142.6644,142.3169,142.6555,133317.0
2018-12-27 09:30:00,158.5,158.5,157.2,157.69,62923.0,141.2387,141.2387,140.0802,140.5169,62923.0
2018-12-27 09:35:00,157.8,158.58,157.52,157.8,18948.0,140.6149,141.3099,140.3654,140.6149,18948.0
2018-12-27 09:40:00,157.72,158.69,157.41,157.57,30557.0,140.5436,141.408,140.2674,140.4099,30557.0
2018-12-27 09:45:00,157.45,157.74,156.55,156.77,31999.0,140.303,140.5614,139.501,139.6971,31999.0
2018-12-27 09:50:00,156.78,157.22,156.52,156.83,24057.0,139.706,140.0981,139.4743,139.7505,24057.0
2018-12-27 09:55:00,156.7,157.75,156.56,157.45,22002.0,139.6347,140.5703,139.5099,140.303,22002.0
2018-12-27 10:00:00,157.21,158.27,156.97,157.56,22685.0,140.0891,141.0337,139.8753,140.401,22685.0
2018-12-27 10:05:00,157.58,157.78,156.86,156.87,17367.0,140.4188,140.5971,139.7773,139.7862,17367.0
2018-12-27 10:10:00,156.95,157.41,156.86,157.36,49337.0,139.8575,140.2674,139.7773,140.2228,49337.0
2018-12-27 10:15:00,157.4,158.06,157.22,157.37,29426.0,140.2585,140.8466,140.0981,140.2317,29426.0
2018-12-27 10:20:00,157.31,157.47,156.86,157.01,25139.0,140.1783,140.3208,139.7773,139.9109,25139.0
2018-12-27 10:25:00,157.01,157.26,156.8,156.81,10683.0,139.9109,140.1337,139.7238,139.7327,10683.0
2018-12-27 10:30:00,156.79,157.4,156.3,157.4,27089.0,139.7149,140.2585,139.2782,140.2585,27089.0
2018-12-27 10:35:00,157.4,157.52,156.85,156.9,19144.0,140.2585,140.3654,139.7683,139.8129,19144.0
2018-12-27 10:40:00,156.9,157.56,156.65,157.43,38673.0,139.8129,140.401,139.5901,140.2852,38673.0
2018-12-27 10:45:00,157.38,157.71,156.95,157.47,27307.0,140.2406,140.5347,139.8575,140.3208,27307.0
2018-12-27 10:50:00,157.53,157.57,156.44,156.44,32326.0,140.3743,140.4099,139.403,139.403,32326.0
2018-12-27 10:55:00,156.33,156.74,156.33,156.36,18831.0,139.305,139.6703,139.305,139.3317,18831.0
2018-12-27 11:00:00,156.36,156.57,156.01,156.31,26618.0,139.3317,139.5188,139.0198,139.2872,26618.0
2018-12-27 11:05:00,156.35,156.54,156.13,156.43,14148.0,139.3228,139.4921,139.1268,139.3941,14148.0
2018-12-27 11:10:00,156.29,156.29,155.73,155.8,33226.0,139.2693,139.2693,138.7703,138.8327,33226.0
2018-12-27 11:15:00,155.77,156.27,155.71,156.12,18643.0,138.806,139.2515,138.7525,139.1178,18643.0
2018-12-27 11:20:00,156.08,156.8,156.08,156.8,22774.0,139.0822,139.7238,139.0822,139.7238,22774.0
2018-12-27 11:25:00,156.82,157.19,156.7,156.88,23474.0,139.7416,140.0713,139.6347,139.7951,23474.0
2018-12-27 11:30:00,157.0,157.62,157.0,157.24,17209.0,139.902,140.4545,139.902,140.1159,17209.0
2018-12-27 11:35:00,157.25,157.59,157.05,157.32,18235.0,140.1248,140.4278,139.9466,140.1872,18235.0
2018-12-27 11:40:00,157.22,157.22,156.7,156.9,14889.0,140.0981,140.0981,139.6347,139.8129,14889.0
2018-12-27 11:45:00,156.84,157.1,156.77,156.8,21970.0,139.7594,139.9911,139.6971,139.7238,21970.0
2018-12-27 11:50:00,156.81,157.24,156.7,156.84,11259.0,139.7327,140.1159,139.6347,139.7594,11259.0
2018-12-27 11:55:00,156.82,157.32,156.63,157.16,17678.0,139.7416,140.1872,139.5723,140.0446,17678.0
2018-12-27 12:00:00,157.12,157.24,156.71,156.91,20860.0,140.0089,140.1159,139.6436,139.8218,20860.0
2018-12-27 12:05:00,156.91,157.29,156.5,156.87,41980.0,139.8218,140.1604,139.4565,139.7862,41980.0
2018-12-27 12:10:00,156.93,156.96,156.68,156.69,6793.0,139.8396,139.8664,139.6169,139.6258,6793.0
2018-12-27 12:15:00,156.75,157.22,156.7,156.97,14723.0,139.6792,140.0981,139.6347,139.8753,14723.0
2018-12-27 12:20:00,156.97,157.03,156.73,156.94,10248.0,139.8753,139.9287,139.6614,139.8485,10248.0
2018-12-27 12:25:00,157.06,157.07,155.85,156.17,18860.0,139.9555,139.9644,138.8773,139.1624,18860.0
2018-12-27 12:30:00,156.11,156.29,155.98,156.17,10872.0,139.1089,139.2693,138.9931,139.1624,10872.0
2018-12-27 12:35:00,156.27,156.43,155.91,156.04,10715.0,139.2515,139.3941,138.9307,139.0466,10715.0
2018-12-27 12:40:00,155.99,156.1,155.64,155.92,9243.0,139.002,139.1,138.6901,138.9396,9243.0
2018-12-27 12:45:00,155.9,156.41,155.87,156.1,13064.0,138.9218,139.3763,138.8951,139.1,13064.0
2018-12-27 12:50:00,156.04,156.54,155.93,156.54,10958.0,139.0466,139.4921,138.9485,139.4921,10958.0
2018-12-27 12:55:00,156.53,156.73,156.19,156.7,11400.0,139.4832,139.6614,139.1802,139.6347,11400.0
2018-12-27 13:00:00,156.65,156.86,156.36,156.52,10035.0,139.5901,139.7773,139.3317,139.4743,10035.0
2018-12-27 13:05:00,156.58,156.7,156.46,156.5,21264.0,139.5278,139.6347,139.4208,139.4565,21264.0
2018-12-27 13:10:00,156.47,156.55,156.04,156.44,24238.0,139.4297,139.501,139.0466,139.403,24238.0
2018-12-27 13:15:00,156.38,156.39,155.8,156.0,23970.0,139.3495,139.3584,138.8327,139.0109,23970.0
2018-12-27 13:20:00,156.03,156.03,155.69,155.95,10476.0,139.0377,139.0377,138.7347,138.9664,10476.0
2018-12-27 13:25:00,155.92,156.12,155.83,156.03,27049.0,138.9396,139.1178,138.8594,139.0377,27049.0
2018-12-27 13:30:00,156.01,156.22,155.98,156.15,16243.0,139.0198,139.207,138.9931,139.1446,16243.0
2018-12-27 13:35:00,156.1,156.12,156.01,156.06,18423.0,139.1,139.1178,139.0198,139.0644,18423.0
2018-12-27 13:40:00,156.03,156.15,156.01,156.05,10842.0,139.0377,139.1446,139.0198,139.0555,10842.0
2018-12-27 13:45:00,156.08,156.29,155.96,156.07,44169.0,139.0822,139.2693,138.9753,139.0733,44169.0
2018-12-27 13:50:00,156.03,156.11,155.8,155.81,43934.0,139.0377,139.1089,138.8327,138.8416,43934.0
2018-12-27 13:55:00,155.8,155.83,155.54,155.65,15673.0,138.8327,138.8594,138.601,138.699,15673.0
2018-12-27 14:00:00,155.6,156.19,155.45,156.08,33945.0,138.6545,139.1802,138.5208,139.0822,33945.0
2018-12-27 14:05:00,156.08,156.52,155.97,156.0,27957.0,139.0822,139.4743,138.9842,139.0109,27957.0
2018-12-27 14:10:00,155.92,156.24,155.88,155.98,11426.0,138.9396,139.2248,138.904,138.9931,11426.0
2018-12-27 14:15:00,155.89,155.94,155.4,155.47,20528.0,138.9129,138.9575,138.4763,138.5386,20528.0
2018-12-27 14:20:00,155.4,155.76,155.28,155.47,17778.0,138.4763,138.7971,138.3693,138.5386,17778.0
2018-12-27 14:25:00,155.39,155.8,155.34,155.78,16925.0,138.4673,138.8327,138.4228,138.8149,16925.0
2018-12-27 14:30:00,155.77,155.84,155.34,155.59,13342.0,138.806,138.8683,138.4228,138.6456,13342.0
2018-12-27 14:35:00,155.52,155.93,155.43,155.9,21827.0,138.5832,138.9485,138.503,138.9218,21827.0
2018-12-27 14:40:00,155.89,157.0,155.89,156.82,30561.0,138.9129,139.902,138.9129,139.7416,30561.0
2018-12-27 14:45:00,156.9,156.92,156.32,156.4,19847.0,139.8129,139.8307,139.2961,139.3674,19847.0
2018-12-27 14:50:00,156.44,157.41,156.23,156.98,22784.0,139.403,140.2674,139.2159,139.8842,22784.0
2018-12-27 14:55:00,156.97,157.39,156.91,157.36,17516.0,139.8753,140.2495,139.8218,140.2228,17516.0
2018-12-27 15:00:00,157.36,157.39,156.38,156.77,28938.0,140.2228,140.2495,139.3495,139.6971,28938.0
2018-12-27 15:05:00,156.73,156.96,156.33,156.69,22321.0,139.6614,139.8664,139.305,139.6258,22321.0
2018-12-27 15:10:00,156.55,157.51,156.5,157.51,24615.0,139.501,140.3565,139.4565,140.3565,24615.0
2018-12-27 15:15:00,157.51,157.55,157.16,157.27,15404.0,140.3565,140.3921,140.0446,140.1426,15404.0
2018-12-27 15:20:00,157.28,157.9,157.24,157.9,29176.0,140.1515,140.704,140.1159,140.704,29176.0
2018-12-27 15:25:00,157.89,158.5,157.75,158.43,24462.0,140.6951,141.2387,140.5703,141.1763,24462.0
2018-12-27 15:30:00,158.49,158.88,158.08,158.73,28242.0,141.2297,141.5773,140.8644,141.4436,28242.0
2018-12-27 15:35:00,158.85,159.24,158.74,159.06,34291.0,141.5505,141.8981,141.4525,141.7377,34291.0
2018-12-27 15:40:00,159.11,160.1,159.11,159.89,58823.0,141.7822,142.6644,141.7822,142.4773,58823.0
2018-12-27 15:45:00,159.91,160.16,159.65,160.02,47197.0,142.4951,142.7179,142.2634,142.5931,47197.0
2018-12-27 15:50:00,159.94,160.12,159.25,159.44,57617.0,142.5218,142.6822,141.907,142.0763,57617.0
2018-12-27 15:55:00,159.37,160.94,159.37,160.94,125094.0,142.0139,143.4129,142.0139,143.4129,125094.0
2018-12-28 09:30:00,162.25,162.55,161.54,161.58,107105.0,144.5803,144.8476,143.9476,143.9832,107105.0
2018-12-28 09:35:00,161.68,161.97,161.21,161.77,39503.0,144.0723,144.3308,143.6535,144.1525,39503.0
2018-12-28 09:40:00,161.82,162.95,161.65,162.69,44074.0,144.1971,145.204,144.0456,144.9723,44074.0
2018-12-28 09:45:00,162.69,163.49,162.6,162.88,71190.0,144.9723,145.6852,144.8921,145.1417,71190.0
2018-12-28 09:50:00,162.81,163.79,162.81,163.6,58768.0,145.0793,145.9526,145.0793,145.7832,58768.0
2018-12-28 09:55:00,163.56,163.62,162.6,162.98,47914.0,145.7476,145.8011,144.8921,145.2308,47914.0
2018-12-28 10:00:00,163.0,163.4,162.2,162.26,39719.0,145.2486,145.605,144.5357,144.5892,39719.0
2018-12-28 10:05:00,162.37,162.57,162.03,162.03,20504.0,144.6872,144.8654,144.3842,144.3842,20504.0
2018-12-28 10:10:00,161.93,162.2,161.57,161.92,21042.0,144.2951,144.5357,143.9743,144.2862,21042.0
2018-12-28 10:15:00,161.87,162.07,161.42,161.84,25020.0,144.2416,144.4199,143.8407,144.2149,25020.0
2018-12-28 10:20:00,161.59,161.97,161.3,161.4,27190.0,143.9921,144.3308,143.7337,143.8228,27190.0
2018-12-28 10:25:00,161.3,161.46,160.91,160.96,20776.0,143.7337,143.8763,143.3862,143.4308,20776.0
2018-12-28 10:30:00,160.85,161.0,160.6,160.76,24451.0,143.3327,143.4664,143.11,143.2525,24451.0
2018-12-28 10:35:00,160.73,160.76,160.07,160.42,16908.0,143.2258,143.2525,142.6377,142.9496,16908.0
2018-12-28 10:40:00,160.54,160.9,160.03,160.03,13806.0,143.0565,143.3773,142.602,142.602,13806.0
2018-12-28 10:45:00,160.12,160.48,160.09,160.3,15674.0,142.6822,143.003,142.6555,142.8426,15674.0
2018-12-28 10:50:00,160.38,161.14,160.38,160.61,24215.0,142.9139,143.5911,142.9139,143.1189,24215.0
2018-12-28 10:55:00,160.5,160.65,159.9,160.01,15868.0,143.0208,143.1545,142.4862,142.5842,15868.0
2018-12-28 11:00:00,160.02,160.17,159.75,160.0,21762.0,142.5931,142.7268,142.3525,142.5753,21762.0
2018-12-28 11:05:00,160.04,160.25,159.79,160.15,15420.0,142.6109,142.7981,142.3882,142.709,15420.0
2018-12-28 11:10:00,160.12,160.37,159.96,160.15,15498.0,142.6822,142.905,142.5397,142.709,15498.0
2018-12-28 11:15:00,160.14,160.74,159.97,160.07,17776.0,142.7001,143.2347,142.5486,142.6377,17776.0
2018-12-28 11:20:00,160.01,160.15,159.65,159.9,21480.0,142.5842,142.709,142.2634,142.4862,21480.0
2018-12-28 11:25:00,159.87,160.05,159.72,159.93,36623.0,142.4595,142.6199,142.3258,142.5129,36623.0
2018-12-28 11:30:00,160.06,160.68,160.06,160.68,17739.0,142.6288,143.1812,142.6288,143.1812,17739.0
2018-12-28 11:35:00,160.76,161.2,160.68,161.2,33229.0,143.2525,143.6446,143.1812,143.6446,33229.0
2018-12-28 11:40:00,161.21,161.24,160.27,160.27,24393.0,143.6535,143.6803,142.8159,142.8159,24393.0
2018-12-28 11:45:00,160.32,160.32,159.67,159.8,28912.0,142.8605,142.8605,142.2812,142.3971,28912.0
2018-12-28 11:50:00,159.76,160.19,159.62,159.96,20157.0,142.3614,142.7446,142.2367,142.5397,20157.0
2018-12-28 11:55:00,159.95,160.15,159.73,159.97,27431.0,142.5307,142.709,142.3347,142.5486,27431.0
2018-12-28 12:00:00,159.97,160.41,159.91,160.4,19450.0,142.5486,142.9406,142.4951,142.9317,19450.0
2018-12-28 12:05:00,160.44,160.79,160.27,160.57,15801.0,142.9674,143.2793,142.8159,143.0832,15801.0
2018-12-28 12:10:00,160.61,160.67,160.33,160.4,45226.0,143.1189,143.1723,142.8694,142.9317,45226.0
2018-12-28 12:15:00,160.42,160.49,159.9,160.0,11769.0,142.9496,143.0119,142.4862,142.5753,11769.0
2018-12-28 12:20:00,160.0,160.22,159.82,160.18,26711.0,142.5753,142.7713,142.4149,142.7357,26711.0
2018-12-28 12:25:00,160.1,160.21,159.66,159.81,15375.0,142.6644,142.7624,142.2723,142.406,15375.0
2018-12-28 12:30:00,159.86,160.02,159.67,159.82,11580.0,142.4505,142.5931,142.2812,142.4149,11580.0
2018-12-28 12:35:00,159.74,159.77,159.45,159.69,22735.0,142.3436,142.3703,142.0852,142.2991,22735.0
2018-12-28 12:40:00,159.74,159.92,159.61,159.74,15484.0,142.3436,142.504,142.2278,142.3436,15484.0
2018-12-28 12:45:00,159.72,159.73,159.21,159.34,23608.0,142.3258,142.3347,141.8713,141.9872,23608.0
2018-12-28 12:50:00,159.35,159.42,159.01,159.24,21730.0,141.9961,142.0585,141.6931,141.8981,21730.0
2018-12-28 12:55:00,159.24,159.24,158.74,158.74,12774.0,141.8981,141.8981,141.4525,141.4525,12774.0
2018-12-28 13:00:00,158.83,159.07,158.74,158.9,29558.0,141.5327,141.7466,141.4525,141.5951,29558.0
2018-12-28 13:05:00,158.9,159.39,158.81,159.39,30776.0,141.5951,142.0317,141.5149,142.0317,30776.0
2018-12-28 13:10:00,159.41,159.67,159.29,159.34,8210.0,142.0496,142.2812,141.9426,141.9872,8210.0
2018-12-28 13:15:00,159.37,159.4,158.9,158.9,8639.0,142.0139,142.0406,141.5951,141.5951,8639.0
2018-12-28 13:20:00,158.8,159.09,158.7,158.71,26082.0,141.506,141.7644,141.4169,141.4258,26082.0
2018-12-28 13:25:00,158.76,159.0,158.72,158.89,20454.0,141.4703,141.6842,141.4347,141.5862,20454.0
2018-12-28 13:30:00,158.91,159.0,158.65,158.79,8580.0,141.604,141.6842,141.3723,141.4971,8580.0
2018-12-28 13:35:00,158.73,158.94,158.73,158.94,22333.0,141.4436,141.6307,141.4436,141.6307,22333.0
2018-12-28 13:40:00,158.9,159.1,158.79,158.79,10363.0,141.5951,141.7733,141.4971,141.4971,10363.0
2018-12-28 13:45:00,158.88,159.56,158.88,159.43,18996.0,141.5773,142.1832,141.5773,142.0674,18996.0
2018-12-28 13:50:00,159.46,159.92,159.36,159.46,16319.0,142.0941,142.504,142.005,142.0941,16319.0
2018-12-28 13:55:00,159.48,159.56,159.19,159.36,25240.0,142.1119,142.1832,141.8535,142.005,25240.0
2018-12-28 14:00:00,159.39,159.85,159.38,159.62,17746.0,142.0317,142.4416,142.0228,142.2367,17746.0
2018-12-28 14:05:00,159.73,160.2,159.73,160.14,19006.0,142.3347,142.7535,142.3347,142.7001,19006.0
2018-12-28 14:10:00,160.09,160.36,159.91,160.28,12821.0,142.6555,142.8961,142.4951,142.8248,12821.0
2018-12-28 14:15:00,160.33,160.75,160.18,160.18,39084.0,142.8694,143.2436,142.7357,142.7357,39084.0
2018-12-28 14:20:00,160.31,160.44,159.82,160.1,17802.0,142.8515,142.9674,142.4149,142.6644,17802.0
2018-12-28 14:25:00,160.08,160.14,159.71,159.71,22028.0,142.6466,142.7001,142.3169,142.3169,22028.0
2018-12-28 14:30:00,159.8,160.0,159.78,160.0,12981.0,142.3971,142.5753,142.3793,142.5753,12981.0
2018-12-28 14:35:00,160.07,160.55,159.9,160.51,23881.0,142.6377,143.0654,142.4862,143.0298,23881.0
2018-12-28 14:40:00,160.53,160.77,160.41,160.71,17559.0,143.0476,143.2614,142.9406,143.208,17559.0
2018-12-28 14:45:00,160.74,160.99,160.31,160.84,17930.0,143.2347,143.4575,142.8515,143.3238,17930.0
2018-12-28 14:50:00,160.83,161.2,160.73,160.96,38709.0,143.3149,143.6446,143.2258,143.4308,38709.0
2018-12-28 14:55:00,161.04,161.05,160.59,160.63,22664.0,143.502,143.511,143.101,143.1367,22664.0
2018-12-28 15:00:00,160.65,160.93,160.32,160.44,28151.0,143.1545,143.404,142.8605,142.9674,28151.0
2018-12-28 15:05:00,160.44,160.44,159.7,159.94,22405.0,142.9674,142.9674,142.308,142.5218,22405.0
2018-12-28 15:10:00,159.83,160.06,159.49,160.02,25170.0,142.4238,142.6288,142.1208,142.5931,25170.0
2018-12-28 15:15:00,160.07,160.25,159.64,159.64,41593.0,142.6377,142.7981,142.2545,142.2545,41593.0
2018-12-28 15:20:00,159.57,159.57,159.04,159.18,27694.0,142.1921,142.1921,141.7198,141.8446,27694.0
2018-12-28 15:25:00,159.22,159.35,158.31,158.64,34429.0,141.8802,141.9961,141.0693,141.3634,34429.0
2018-12-28 15:30:00,158.65,158.9,158.32,158.63,22326.0,141.3723,141.5951,141.0783,141.3545,22326.0
2018-12-28 15:35:00,158.62,159.01,158.37,158.41,30202.0,141.3456,141.6931,141.1228,141.1585,30202.0
2018-12-28 15:40:00,158.38,159.11,158.34,158.55,33866.0,141.1317,141.7822,141.0961,141.2832,33866.0
2018-12-28 15:45:00,158.63,158.97,158.51,158.93,53088.0,141.3545,141.6575,141.2476,141.6218,53088.0
2018-12-28 15:50:00,158.93,158.93,158.35,158.43,57839.0,141.6218,141.6218,141.105,141.1763,57839.0
2018-12-28 15:55:00,158.41,159.17,158.35,158.98,105567.0,141.1585,141.8357,141.105,141.6664,105567.0
2018-12-31 09:30:00,159.56,160.97,159.31,160.39,76685.0,142.1832,143.4397,141.9604,142.9228,76685.0
2018-12-31 09:35:00,160.5,160.64,160.14,160.18,27779.0,143.0208,143.1456,142.7001,142.7357,27779.0
2018-12-31 09:40:00,160.3,161.0,159.85,160.76,40670.0,142.8426,143.4664,142.4416,143.2525,40670.0
2018-12-31 09:45:00,160.71,161.65,160.71,161.47,65608.0,143.208,144.0456,143.208,143.8852,65608.0
2018-12-31 09:50:00,161.44,161.49,160.16,160.44,31795.0,143.8585,143.903,142.7179,142.9674,31795.0
2018-12-31 09:55:00,160.5,161.09,160.4,160.8,53841.0,143.0208,143.5466,142.9317,143.2882,53841.0
2018-12-31 10:00:00,160.75,161.04,160.67,160.79,40554.0,143.2436,143.502,143.1723,143.2793,40554.0
2018-12-31 10:05:00,160.73,160.8,160.2,160.21,14221.0,143.2258,143.2882,142.7535,142.7624,14221.0
2018-12-31 10:10:00,160.19,160.45,160.08,160.11,19671.0,142.7446,142.9763,142.6466,142.6733,19671.0
2018-12-31 10:15:00,160.1,160.4,160.07,160.27,17429.0,142.6644,142.9317,142.6377,142.8159,17429.0
2018-12-31 10:20:00,160.25,160.41,160.13,160.29,15822.0,142.7981,142.9406,142.6911,142.8337,15822.0
2018-12-31 10:25:00,160.31,160.44,160.14,160.22,10957.0,142.8515,142.9674,142.7001,142.7713,10957.0
2018-12-31 10:30:00,160.25,160.26,159.81,159.96,27519.0,142.7981,142.807,142.406,142.5397,27519.0
2018-12-31 10:35:00,159.95,160.04,159.55,159.61,21790.0,142.5307,142.6109,142.1743,142.2278,21790.0
2018-12-31 10:40:00,159.58,160.02,159.57,160.02,43896.0,142.201,142.5931,142.1921,142.5931,43896.0
2018-12-31 10:45:00,160.08,160.35,159.8,159.86,15196.0,142.6466,142.8872,142.3971,142.4505,15196.0
2018-12-31 10:50:00,159.68,159.8,159.5,159.5,21249.0,142.2901,142.3971,142.1298,142.1298,21249.0
2018-12-31 10:55:00,159.54,159.55,159.23,159.39,25231.0,142.1654,142.1743,141.8892,142.0317,25231.0
2018-12-31 11:00:00,159.48,159.5,159.04,159.45,15294.0,142.1119,142.1298,141.7198,142.0852,15294.0
2018-12-31 11:05:00,159.43,159.47,159.3,159.39,15165.0,142.0674,142.103,141.9515,142.0317,15165.0
2018-12-31 11:10:00,159.3,159.51,159.25,159.49,19259.0,141.9515,142.1387,141.907,142.1208,19259.0
2018-12-31 11:15:00,159.47,159.58,159.34,159.47,13940.0,142.103,142.201,141.9872,142.103,13940.0
2018-12-31 11:20:00,159.47,159.78,159.28,159.4,49543.0,142.103,142.3793,141.9337,142.0406,49543.0
2018-12-31 11:25:00,159.42,159.76,159.27,159.74,23251.0,142.0585,142.3614,141.9248,142.3436,23251.0
2018-12-31 11:30:00,159.68,159.79,159.0,159.05,25082.0,142.2901,142.3882,141.6842,141.7288,25082.0
2018-12-31 11:35:00,159.0,159.7,158.9,159.38,24054.0,141.6842,142.308,141.5951,142.0228,24054.0
2018-12-31 11:40:00,159.38,159.46,159.05,159.31,23104.0,142.0228,142.0941,141.7288,141.9604,23104.0
2018-12-31 11:45:00,159.32,159.56,159.1,159.56,19977.0,141.9694,142.1832,141.7733,142.1832,19977.0
2018-12-31 11:50:00,159.53,159.65,159.25,159.33,23283.0,142.1565,142.2634,141.907,141.9783,23283.0
2018-12-31 11:55:00,159.38,159.5,159.03,159.49,16707.0,142.0228,142.1298,141.7109,142.1208,16707.0
2018-12-31 12:00:00,159.43,159.47,159.27,159.37,13993.0,142.0674,142.103,141.9248,142.0139,13993.0
2018-12-31 12:05:00,159.27,159.48,159.22,159.34,9635.0,141.9248,142.1119,141.8802,141.9872,9635.0
2018-12-31 12:10:00,159.37,159.61,159.01,159.52,20321.0,142.0139,142.2278,141.6931,142.1476,20321.0
2018-12-31 12:15:00,159.53,159.66,159.45,159.49,11996.0,142.1565,142.2723,142.0852,142.1208,11996.0
2018-12-31 12:20:00,159.57,159.95,159.57,159.72,13311.0,142.1921,142.5307,142.1921,142.3258,13311.0
2018-12-31 12:25:00,159.71,159.8,159.45,159.8,11527.0,142.3169,142.3971,142.0852,142.3971,11527.0
2018-12-31 12:30:00,159.8,159.91,159.58,159.74,9214.0,142.3971,142.4951,142.201,142.3436,9214.0
2018-12-31 12:35:00,159.74,160.2,159.71,160.19,22069.0,142.3436,142.7535,142.3169,142.7446,22069.0
2018-12-31 12:40:00,160.19,160.19,159.81,160.13,11018.0,142.7446,142.7446,142.406,142.6911,11018.0
2018-12-31 12:45:00,160.08,160.24,159.89,160.16,11868.0,142.6466,142.7892,142.4773,142.7179,11868.0
2018-12-31 12:50:00,160.14,160.2,159.94,160.09,6009.0,142.7001,142.7535,142.5218,142.6555,6009.0
2018-12-31 12:55:00,160.07,160.5,160.0,160.41,15548.0,142.6377,143.0208,142.5753,142.9406,15548.0
2018-12-31 13:00:00,160.5,160.6,160.2,160.21,12762.0,143.0208,143.11,142.7535,142.7624,12762.0
2018-12-31 13:05:00,160.32,160.45,160.21,160.38,9760.0,142.8605,142.9763,142.7624,142.9139,9760.0
2018-12-31 13:10:00,160.34,160.47,160.23,160.37,12764.0,142.8783,142.9941,142.7803,142.905,12764.0
2018-12-31 13:15:00,160.38,160.81,160.37,160.68,10815.0,142.9139,143.2971,142.905,143.1812,10815.0
2018-12-31 13:20:00,160.78,160.87,160.74,160.8,6294.0,143.2704,143.3506,143.2347,143.2882,6294.0
2018-12-31 13:25:00,160.87,160.91,160.71,160.85,7918.0,143.3506,143.3862,143.208,143.3327,7918.0
2018-12-31 13:30:00,160.86,161.2,160.84,161.07,13312.0,143.3416,143.6446,143.3238,143.5288,13312.0
2018-12-31 13:35:00,161.07,161.25,160.96,160.96,21375.0,143.5288,143.6892,143.4308,143.4308,21375.0
2018-12-31 13:40:00,160.9,160.92,160.64,160.73,11947.0,143.3773,143.3951,143.1456,143.2258,11947.0
2018-12-31 13:45:00,160.63,160.73,160.49,160.73,13132.0,143.1367,143.2258,143.0119,143.2258,13132.0
2018-12-31 13:50:00,160.67,160.9,160.28,160.45,11799.0,143.1723,143.3773,142.8248,142.9763,11799.0
2018-12-31 13:55:00,160.46,160.59,160.2,160.22,6682.0,142.9852,143.101,142.7535,142.7713,6682.0
2018-12-31 14:00:00,160.25,160.28,159.84,159.99,17951.0,142.7981,142.8248,142.4327,142.5664,17951.0
2018-12-31 14:05:00,159.99,160.16,159.94,160.12,6982.0,142.5664,142.7179,142.5218,142.6822,6982.0
2018-12-31 14:10:00,160.01,160.1,159.79,159.79,10835.0,142.5842,142.6644,142.3882,142.3882,10835.0
2018-12-31 14:15:00,159.9,160.19,159.75,160.15,27512.0,142.4862,142.7446,142.3525,142.709,27512.0
2018-12-31 14:20:00,160.14,160.18,159.43,159.72,20367.0,142.7001,142.7357,142.0674,142.3258,20367.0
2018-12-31 14:25:00,159.59,159.78,159.43,159.52,9018.0,142.21,142.3793,142.0674,142.1476,9018.0
2018-12-31 14:30:00,159.45,159.67,159.39,159.54,14226.0,142.0852,142.2812,142.0317,142.1654,14226.0
2018-12-31 14:35:00,159.61,159.78,159.5,159.76,11739.0,142.2278,142.3793,142.1298,142.3614,11739.0
2018-12-31 14:40:00,159.72,159.98,159.67,159.98,9443.0,142.3258,142.5575,142.2812,142.5575,9443.0
2018-12-31 14:45:00,159.92,160.32,159.83,160.17,10287.0,142.504,142.8605,142.4238,142.7268,10287.0
2018-12-31 14:50:00,160.21,160.57,160.17,160.43,9098.0,142.7624,143.0832,142.7268,142.9585,9098.0
2018-12-31 14:55:00,160.41,160.54,160.03,160.1,8758.0,142.9406,143.0565,142.602,142.6644,8758.0
2018-12-31 15:00:00,160.09,160.52,160.04,160.09,14192.0,142.6555,143.0387,142.6109,142.6555,14192.0
2018-12-31 15:05:00,160.02,160.29,159.88,159.92,12431.0,142.5931,142.8337,142.4684,142.504,12431.0
2018-12-31 15:10:00,159.87,160.05,159.76,159.95,10938.0,142.4595,142.6199,142.3614,142.5307,10938.0
2018-12-31 15:15:00,159.93,160.15,159.8,160.14,9478.0,142.5129,142.709,142.3971,142.7001,9478.0
2018-12-31 15:20:00,160.08,160.3,159.76,159.84,8548.0,142.6466,142.8426,142.3614,142.4327,8548.0
2018-12-31 15:25:00,159.9,160.29,159.86,160.2,15279.0,142.4862,142.8337,142.4505,142.7535,15279.0
2018-12-31 15:30:00,160.21,160.77,160.2,160.67,16934.0,142.7624,143.2614,142.7535,143.1723,16934.0
2018-12-31 15:35:00,160.66,160.74,160.47,160.71,15062.0,143.1634,143.2347,142.9941,143.208,15062.0
2018-12-31 15:40:00,160.75,161.04,160.59,160.84,21969.0,143.2436,143.502,143.101,143.3238,21969.0
2018-12-31 15:45:00,160.9,161.08,160.46,160.58,22881.0,143.3773,143.5377,142.9852,143.0921,22881.0
2018-12-31 15:50:00,160.6,160.74,160.34,160.4,26414.0,143.11,143.2347,142.8783,142.9317,26414.0
2018-12-31 15:55:00,160.42,161.26,160.04,161.26,90724.0,142.9496,143.6981,142.6109,143.6981,90724.0
2019-01-02 09:30:00,158.52,158.82,157.57,158.57,65184.0,141.2565,141.5238,140.4099,141.301,65184.0
2019-01-02 09:35:00,158.42,158.77,158.08,158.4,17916.0,141.1674,141.4793,140.8644,141.1495,17916.0
2019-01-02 09:40:00,158.39,159.34,157.79,159.21,26732.0,141.1406,141.9872,140.606,141.8713,26732.0
2019-01-02 09:45:00,159.23,159.57,159.01,159.49,11915.0,141.8892,142.1921,141.6931,142.1208,11915.0
2019-01-02 09:50:00,159.49,159.56,158.61,158.71,13923.0,142.1208,142.1832,141.3367,141.4258,13923.0
2019-01-02 09:55:00,158.73,159.77,158.71,159.77,27237.0,141.4436,142.3703,141.4258,142.3703,27237.0
2019-01-02 10:00:00,159.76,159.92,159.11,159.6,23511.0,142.3614,142.504,141.7822,142.2189,23511.0
2019-01-02 10:05:00,159.64,160.16,159.46,160.01,10378.0,142.2545,142.7179,142.0941,142.5842,10378.0
2019-01-02 10:10:00,159.96,160.51,159.95,160.13,12928.0,142.5397,143.0298,142.5307,142.6911,12928.0
2019-01-02 10:15:00,160.12,160.59,160.04,160.59,17309.0,142.6822,143.101,142.6109,143.101,17309.0
2019-01-02 10:20:00,160.59,160.67,160.36,160.52,22350.0,143.101,143.1723,142.8961,143.0387,22350.0
2019-01-02 10:25:00,160.6,160.75,159.99,160.07,15071.0,143.11,143.2436,142.5664,142.6377,15071.0
2019-01-02 10:30:00,160.08,160.14,159.84,159.84,9429.0,142.6466,142.7001,142.4327,142.4327,9429.0
2019-01-02 10:35:00,159.87,160.27,159.87,160.19,14729.0,142.4595,142.8159,142.4595,142.7446,14729.0
2019-01-02 10:40:00,160.33,160.95,160.31,160.8,14369.0,142.8694,143.4218,142.8515,143.2882,14369.0
2019-01-02 10:45:00,160.85,160.98,160.62,160.71,14048.0,143.3327,143.4486,143.1278,143.208,14048.0
2019-01-02 10:50:00,160.6,161.28,160.55,161.13,7328.0,143.11,143.7159,143.0654,143.5822,7328.0
2019-01-02 10:55:00,161.2,161.35,160.88,160.93,17242.0,143.6446,143.7783,143.3595,143.404,17242.0
2019-01-02 11:00:00,160.95,161.37,160.9,161.37,21953.0,143.4218,143.7961,143.3773,143.7961,21953.0
2019-01-02 11:05:00,161.38,161.95,161.38,161.8,29827.0,143.805,144.3129,143.805,144.1793,29827.0
2019-01-02 11:10:00,161.86,162.04,161.85,162.03,11534.0,144.2327,144.3931,144.2238,144.3842,11534.0
2019-01-02 11:15:00,162.03,162.55,161.93,162.55,13297.0,144.3842,144.8476,144.2951,144.8476,13297.0
2019-01-02 11:20:00,162.62,162.86,162.34,162.73,19652.0,144.91,145.1238,144.6605,145.008,19652.0
2019-01-02 11:25:00,162.77,163.0,162.19,162.28,43055.0,145.0436,145.2486,144.5268,144.607,43055.0
2019-01-02 11:30:00,162.32,162.42,161.65,161.89,24293.0,144.6426,144.7318,144.0456,144.2595,24293.0
2019-01-02 11:35:00,161.91,162.02,161.49,161.85,25925.0,144.2773,144.3753,143.903,144.2238,25925.0
2019-01-02 11:40:00,161.94,163.22,161.94,163.2,22470.0,144.304,145.4446,144.304,145.4268,22470.0
2019-01-02 11:45:00,163.27,163.33,162.72,163.15,22159.0,145.4892,145.5426,144.9991,145.3823,22159.0
2019-01-02 11:50:00,163.15,163.15,162.35,162.35,17976.0,145.3823,145.3823,144.6694,144.6694,17976.0
2019-01-02 11:55:00,162.47,162.7,162.03,162.14,12089.0,144.7763,144.9813,144.3842,144.4822,12089.0
2019-01-02 12:00:00,162.08,162.41,162.01,162.18,13691.0,144.4288,144.7228,144.3664,144.5179,13691.0
2019-01-02 12:05:00,162.26,162.51,162.07,162.16,11462.0,144.5892,144.812,144.4199,144.5001,11462.0
2019-01-02 12:10:00,162.12,162.15,161.91,162.06,6486.0,144.4644,144.4912,144.2773,144.411,6486.0
2019-01-02 12:15:00,162.07,162.07,161.72,162.01,10571.0,144.4199,144.4199,144.108,144.3664,10571.0
2019-01-02 12:20:00,161.96,162.0,161.54,161.74,20601.0,144.3218,144.3575,143.9476,144.1258,20601.0
2019-01-02 12:25:00,161.78,161.94,161.73,161.87,9620.0,144.1615,144.304,144.1169,144.2416,9620.0
2019-01-02 12:30:00,161.88,162.0,161.81,161.94,14665.0,144.2506,144.3575,144.1882,144.304,14665.0
2019-01-02 12:35:00,161.85,162.46,161.85,162.43,9125.0,144.2238,144.7674,144.2238,144.7407,9125.0
2019-01-02 12:40:00,162.43,162.43,162.07,162.26,7330.0,144.7407,144.7407,144.4199,144.5892,7330.0
2019-01-02 12:45:00,162.3,162.52,162.19,162.26,9287.0,144.6248,144.8209,144.5268,144.5892,9287.0
2019-01-02 12:50:00,162.21,162.31,161.95,162.0,10429.0,144.5446,144.6337,144.3129,144.3575,10429.0
2019-01-02 12:55:00,162.01,162.47,162.01,162.42,6731.0,144.3664,144.7763,144.3664,144.7318,6731.0
2019-01-02 13:00:00,162.46,162.73,162.39,162.64,7208.0,144.7674,145.008,144.705,144.9278,7208.0
2019-01-02 13:05:00,162.67,163.12,162.67,162.95,13606.0,144.9545,145.3555,144.9545,145.204,13606.0
2019-01-02 13:10:00,162.98,163.08,162.73,162.73,17189.0,145.2308,145.3199,145.008,145.008,17189.0
2019-01-02 13:15:00,162.76,162.81,162.46,162.81,8318.0,145.0347,145.0793,144.7674,145.0793,8318.0
2019-01-02 13:20:00,162.85,162.96,162.71,162.85,9180.0,145.1149,145.2129,144.9902,145.1149,9180.0
2019-01-02 13:25:00,162.82,163.08,162.69,162.79,12079.0,145.0882,145.3199,144.9723,145.0615,12079.0
2019-01-02 13:30:00,162.82,162.94,162.69,162.76,9004.0,145.0882,145.1951,144.9723,145.0347,9004.0
2019-01-02 13:35:00,162.75,162.75,162.39,162.72,13075.0,145.0258,145.0258,144.705,144.9991,13075.0
2019-01-02 13:40:00,162.71,162.75,162.48,162.68,8026.0,144.9902,145.0258,144.7852,144.9634,8026.0
2019-01-02 13:45:00,162.78,162.98,162.78,162.88,4146.0,145.0525,145.2308,145.0525,145.1417,4146.0
2019-01-02 13:50:00,162.85,162.92,162.67,162.8,5911.0,145.1149,145.1773,144.9545,145.0704,5911.0
2019-01-02 13:55:00,162.85,163.21,162.78,163.21,16777.0,145.1149,145.4357,145.0525,145.4357,16777.0
2019-01-02 14:00:00,163.2,163.25,162.9,163.15,12399.0,145.4268,145.4714,145.1595,145.3823,12399.0
2019-01-02 14:05:00,163.17,163.17,162.72,162.72,10792.0,145.4001,145.4001,144.9991,144.9991,10792.0
2019-01-02 14:10:00,162.73,162.73,162.12,162.3,8016.0,145.008,145.008,144.4644,144.6248,8016.0
2019-01-02 14:15:00,162.23,162.44,162.19,162.36,9752.0,144.5624,144.7496,144.5268,144.6783,9752.0
2019-01-02 14:20:00,162.34,162.86,162.28,162.77,8916.0,144.6605,145.1238,144.607,145.0436,8916.0
2019-01-02 14:25:00,162.74,163.01,162.74,162.78,15564.0,145.0169,145.2575,145.0169,145.0525,15564.0
2019-01-02 14:30:00,162.83,163.38,162.83,163.14,11238.0,145.0971,145.5872,145.0971,145.3733,11238.0
2019-01-02 14:35:00,163.12,163.16,162.95,163.03,8954.0,145.3555,145.3912,145.204,145.2753,8954.0
2019-01-02 14:40:00,163.03,163.1,162.6,162.86,12342.0,145.2753,145.3377,144.8921,145.1238,12342.0
2019-01-02 14:45:00,162.83,163.0,162.82,162.93,19726.0,145.0971,145.2486,145.0882,145.1862,19726.0
2019-01-02 14:50:00,162.9,162.95,162.61,162.63,11137.0,145.1595,145.204,144.9011,144.9189,11137.0
2019-01-02 14:55:00,162.7,162.73,162.43,162.48,8094.0,144.9813,145.008,144.7407,144.7852,8094.0
2019-01-02 15:00:00,162.5,162.75,162.27,162.32,10217.0,144.803,145.0258,144.5981,144.6426,10217.0
2019-01-02 15:05:00,162.29,162.46,162.17,162.27,10609.0,144.6159,144.7674,144.509,144.5981,10609.0
2019-01-02 15:10:00,162.15,162.34,161.91,162.08,25394.0,144.4912,144.6605,144.2773,144.4288,25394.0
2019-01-02 15:15:00,162.05,162.14,161.64,161.71,24700.0,144.402,144.4822,144.0367,144.0991,24700.0
2019-01-02 15:20:00,161.72,162.18,161.68,162.08,46130.0,144.108,144.5179,144.0723,144.4288,46130.0
2019-01-02 15:25:00,162.08,162.4,161.9,162.14,20711.0,144.4288,144.7139,144.2684,144.4822,20711.0
2019-01-02 15:30:00,162.11,162.28,161.67,161.99,36715.0,144.4555,144.607,144.0634,144.3486,36715.0
2019-01-02 15:35:00,162.01,162.14,161.81,161.86,21930.0,144.3664,144.4822,144.1882,144.2327,21930.0
2019-01-02 15:40:00,161.86,162.03,161.79,161.83,28309.0,144.2327,144.3842,144.1704,144.206,28309.0
2019-01-02 15:45:00,161.88,162.38,161.87,162.31,28863.0,144.2506,144.6961,144.2416,144.6337,28863.0
2019-01-02 15:50:00,162.27,162.51,162.25,162.42,32010.0,144.5981,144.812,144.5803,144.7318,32010.0
2019-01-02 15:55:00,162.43,163.25,162.39,163.15,106594.0,144.7407,145.4714,144.705,145.3823,106594.0
2019-01-03 09:30:00,161.79,162.96,161.64,162.71,67117.0,144.1704,145.2129,144.0367,144.9902,67117.0
2019-01-03 09:35:00,162.83,162.88,161.55,162.02,45324.0,145.0971,145.1417,143.9565,144.3753,45324.0
2019-01-03 09:40:00,161.94,162.78,161.74,162.49,41563.0,144.304,145.0525,144.1258,144.7941,41563.0
2019-01-03 09:45:00,162.47,162.49,161.76,161.96,25493.0,144.7763,144.7941,144.1436,144.3218,25493.0
2019-01-03 09:50:00,161.96,161.96,161.25,161.84,28024.0,144.3218,144.3218,143.6892,144.2149,28024.0
2019-01-03 09:55:00,161.86,163.07,161.75,162.53,115978.0,144.2327,145.311,144.1347,144.8298,115978.0
2019-01-03 10:00:00,162.4,162.47,160.8,160.96,213085.0,144.7139,144.7763,143.2882,143.4308,213085.0
2019-01-03 10:05:00,161.0,161.25,160.42,160.77,112151.0,143.4664,143.6892,142.9496,143.2614,112151.0
2019-01-03 10:10:00,160.88,161.13,160.02,160.36,81561.0,143.3595,143.5822,142.5931,142.8961,81561.0
2019-01-03 10:15:00,160.33,160.33,159.78,159.88,68809.0,142.8694,142.8694,142.3793,142.4684,68809.0
2019-01-03 10:20:00,159.89,160.29,159.6,160.11,65478.0,142.4773,142.8337,142.2189,142.6733,65478.0
2019-01-03 10:25:00,160.03,160.22,159.62,159.62,27445.0,142.602,142.7713,142.2367,142.2367,27445.0
2019-01-03 10:30:00,159.68,159.69,158.09,158.13,42955.0,142.2901,142.2991,140.8733,140.909,42955.0
2019-01-03 10:35:00,158.14,158.28,157.3,157.61,45621.0,140.9179,141.0426,140.1693,140.4456,45621.0
2019-01-03 10:40:00,157.6,158.02,157.38,157.72,39366.0,140.4367,140.8109,140.2406,140.5436,39366.0
2019-01-03 10:45:00,157.7,158.14,157.33,157.84,32981.0,140.5258,140.9179,140.1961,140.6505,32981.0
2019-01-03 10:50:00,157.83,158.27,157.55,158.06,29981.0,140.6416,141.0337,140.3921,140.8466,29981.0
2019-01-03 10:55:00,158.0,158.35,157.83,158.35,30953.0,140.7931,141.105,140.6416,141.105,30953.0
2019-01-03 11:00:00,158.37,158.74,158.37,158.71,15674.0,141.1228,141.4525,141.1228,141.4258,15674.0
2019-01-03 11:05:00,158.71,158.85,158.41,158.65,16869.0,141.4258,141.5505,141.1585,141.3723,16869.0
2019-01-03 11:10:00,158.67,159.39,158.67,159.13,15940.0,141.3901,142.0317,141.3901,141.8,15940.0
2019-01-03 11:15:00,159.2,159.76,159.18,159.63,35980.0,141.8624,142.3614,141.8446,142.2456,35980.0
2019-01-03 11:20:00,159.8,160.17,159.52,159.62,26261.0,142.3971,142.7268,142.1476,142.2367,26261.0
2019-01-03 11:25:00,159.6,159.76,158.67,158.67,15067.0,142.2189,142.3614,141.3901,141.3901,15067.0
2019-01-03 11:30:00,158.73,159.22,158.57,158.86,10698.0,141.4436,141.8802,141.301,141.5595,10698.0
2019-01-03 11:35:00,158.94,160.18,158.93,160.08,11317.0,141.6307,142.7357,141.6218,142.6466,11317.0
2019-01-03 11:40:00,160.18,160.99,159.98,160.5,46920.0,142.7357,143.4575,142.5575,143.0208,46920.0
2019-01-03 11:45:00,160.56,160.89,160.31,160.37,16966.0,143.0743,143.3684,142.8515,142.905,16966.0
2019-01-03 11:50:00,160.43,160.64,160.01,160.17,10799.0,142.9585,143.1456,142.5842,142.7268,10799.0
2019-01-03 11:55:00,160.11,160.24,159.57,159.84,10101.0,142.6733,142.7892,142.1921,142.4327,10101.0
2019-01-03 12:00:00,159.75,160.07,159.19,159.34,21284.0,142.3525,142.6377,141.8535,141.9872,21284.0
2019-01-03 12:05:00,159.34,159.48,159.1,159.3,12906.0,141.9872,142.1119,141.7733,141.9515,12906.0
2019-01-03 12:10:00,159.38,159.77,159.07,159.48,17378.0,142.0228,142.3703,141.7466,142.1119,17378.0
2019-01-03 12:15:00,159.64,159.68,159.08,159.25,38778.0,142.2545,142.2901,141.7555,141.907,38778.0
2019-01-03 12:20:00,159.31,159.86,159.22,159.58,9613.0,141.9604,142.4505,141.8802,142.201,9613.0
2019-01-03 12:25:00,159.58,159.75,159.49,159.61,41107.0,142.201,142.3525,142.1208,142.2278,41107.0
2019-01-03 12:30:00,159.66,160.06,159.5,159.97,17098.0,142.2723,142.6288,142.1298,142.5486,17098.0
2019-01-03 12:35:00,160.08,160.13,159.14,159.35,12194.0,142.6466,142.6911,141.809,141.9961,12194.0
2019-01-03 12:40:00,159.43,159.72,159.36,159.47,6992.0,142.0674,142.3258,142.005,142.103,6992.0
2019-01-03 12:45:00,159.49,159.86,159.35,159.64,6616.0,142.1208,142.4505,141.9961,142.2545,6616.0
2019-01-03 12:50:00,159.64,160.22,159.55,160.17,15158.0,142.2545,142.7713,142.1743,142.7268,15158.0
2019-01-03 12:55:00,160.25,160.25,159.84,159.97,7252.0,142.7981,142.7981,142.4327,142.5486,7252.0
2019-01-03 13:00:00,160.02,160.03,159.29,159.33,7797.0,142.5931,142.602,141.9426,141.9783,7797.0
2019-01-03 13:05:00,159.38,159.5,159.08,159.16,9434.0,142.0228,142.1298,141.7555,141.8268,9434.0
2019-01-03 13:10:00,159.18,159.35,158.9,159.23,8009.0,141.8446,141.9961,141.5951,141.8892,8009.0
2019-01-03 13:15:00,159.21,159.21,158.15,158.4,18326.0,141.8713,141.8713,140.9268,141.1495,18326.0
2019-01-03 13:20:00,158.31,158.83,158.29,158.67,9672.0,141.0693,141.5327,141.0515,141.3901,9672.0
2019-01-03 13:25:00,158.73,159.05,158.61,158.92,12161.0,141.4436,141.7288,141.3367,141.6129,12161.0
2019-01-03 13:30:00,158.87,158.99,158.76,158.9,6796.0,141.5684,141.6753,141.4703,141.5951,6796.0
2019-01-03 13:35:00,158.78,159.44,158.59,159.34,11406.0,141.4882,142.0763,141.3189,141.9872,11406.0
2019-01-03 13:40:00,159.34,159.64,159.22,159.52,13174.0,141.9872,142.2545,141.8802,142.1476,13174.0
2019-01-03 13:45:00,159.44,159.49,158.84,158.98,9616.0,142.0763,142.1208,141.5416,141.6664,9616.0
2019-01-03 13:50:00,159.05,159.14,158.74,158.84,11051.0,141.7288,141.809,141.4525,141.5416,11051.0
2019-01-03 13:55:00,158.84,158.84,158.39,158.61,9492.0,141.5416,141.5416,141.1406,141.3367,9492.0
2019-01-03 14:00:00,158.55,158.82,158.44,158.7,10306.0,141.2832,141.5238,141.1852,141.4169,10306.0
2019-01-03 14:05:00,158.7,159.17,158.61,159.12,10321.0,141.4169,141.8357,141.3367,141.7911,10321.0
2019-01-03 14:10:00,159.01,159.3,158.85,158.93,7846.0,141.6931,141.9515,141.5505,141.6218,7846.0
2019-01-03 14:15:00,158.86,159.0,158.57,158.86,9610.0,141.5595,141.6842,141.301,141.5595,9610.0
2019-01-03 14:20:00,158.79,159.08,158.75,158.86,10296.0,141.4971,141.7555,141.4614,141.5595,10296.0
2019-01-03 14:25:00,158.89,159.28,158.63,159.25,6404.0,141.5862,141.9337,141.3545,141.907,6404.0
2019-01-03 14:30:00,159.3,159.56,158.95,159.19,11334.0,141.9515,142.1832,141.6396,141.8535,11334.0
2019-01-03 14:35:00,159.2,159.27,158.86,159.12,8624.0,141.8624,141.9248,141.5595,141.7911,8624.0
2019-01-03 14:40:00,159.04,159.27,158.78,159.0,10557.0,141.7198,141.9248,141.4882,141.6842,10557.0
2019-01-03 14:45:00,159.0,159.05,158.61,158.69,8787.0,141.6842,141.7288,141.3367,141.408,8787.0
2019-01-03 14:50:00,158.68,158.75,158.42,158.46,10201.0,141.3991,141.4614,141.1674,141.203,10201.0
2019-01-03 14:55:00,158.45,158.53,158.1,158.32,15122.0,141.1941,141.2654,140.8822,141.0783,15122.0
2019-01-03 15:00:00,158.38,158.45,158.17,158.22,10596.0,141.1317,141.1941,140.9446,140.9891,10596.0
2019-01-03 15:05:00,158.22,158.32,157.94,157.95,14957.0,140.9891,141.0783,140.7396,140.7486,14957.0
2019-01-03 15:10:00,157.91,158.03,157.38,157.39,32005.0,140.7129,140.8198,140.2406,140.2495,32005.0
2019-01-03 15:15:00,157.4,157.92,157.4,157.77,52117.0,140.2585,140.7218,140.2585,140.5882,52117.0
2019-01-03 15:20:00,157.86,158.05,157.65,157.65,14010.0,140.6684,140.8377,140.4812,140.4812,14010.0
2019-01-03 15:25:00,157.73,157.97,157.54,157.76,24554.0,140.5525,140.7664,140.3832,140.5792,24554.0
2019-01-03 15:30:00,157.68,158.31,157.61,158.11,29147.0,140.508,141.0693,140.4456,140.8911,29147.0
2019-01-03 15:35:00,158.08,158.24,157.39,157.53,35242.0,140.8644,141.007,140.2495,140.3743,35242.0
2019-01-03 15:40:00,157.47,157.92,157.46,157.78,28657.0,140.3208,140.7218,140.3119,140.5971,28657.0
2019-01-03 15:45:00,157.8,158.14,157.57,157.57,35745.0,140.6149,140.9179,140.4099,140.4099,35745.0
2019-01-03 15:50:00,157.57,157.78,157.08,157.34,61340.0,140.4099,140.5971,139.9733,140.205,61340.0
2019-01-03 15:55:00,157.38,157.47,156.96,157.19,156387.0,140.2406,140.3208,139.8664,140.0713,156387.0
2019-01-04 09:30:00,160.2,160.62,159.5,159.64,60686.0,142.7535,143.1278,142.1298,142.2545,60686.0
2019-01-04 09:35:00,159.74,160.52,159.5,160.29,26441.0,142.3436,143.0387,142.1298,142.8337,26441.0
2019-01-04 09:40:00,160.28,160.81,160.12,160.74,31214.0,142.8248,143.2971,142.6822,143.2347,31214.0
2019-01-04 09:45:00,160.69,160.94,160.15,160.32,23302.0,143.1902,143.4129,142.709,142.8605,23302.0
2019-01-04 09:50:00,160.27,160.59,160.1,160.2,43252.0,142.8159,143.101,142.6644,142.7535,43252.0
2019-01-04 09:55:00,160.29,160.44,159.88,160.43,21533.0,142.8337,142.9674,142.4684,142.9585,21533.0
2019-01-04 10:00:00,160.5,160.95,160.5,160.73,31827.0,143.0208,143.4218,143.0208,143.2258,31827.0
2019-01-04 10:05:00,160.69,160.84,160.46,160.56,37489.0,143.1902,143.3238,142.9852,143.0743,37489.0
2019-01-04 10:10:00,160.58,160.71,160.29,160.29,44671.0,143.0921,143.208,142.8337,142.8337,44671.0
2019-01-04 10:15:00,160.24,160.5,160.1,160.15,40781.0,142.7892,143.0208,142.6644,142.709,40781.0
2019-01-04 10:20:00,160.09,161.13,159.77,160.96,54481.0,142.6555,143.5822,142.3703,143.4308,54481.0
2019-01-04 10:25:00,160.93,161.65,160.77,161.65,68199.0,143.404,144.0456,143.2614,144.0456,68199.0
2019-01-04 10:30:00,161.66,162.11,161.47,161.47,35856.0,144.0545,144.4555,143.8852,143.8852,35856.0
2019-01-04 10:35:00,161.45,161.78,161.37,161.62,27986.0,143.8674,144.1615,143.7961,144.0189,27986.0
2019-01-04 10:40:00,161.66,161.69,161.27,161.29,22137.0,144.0545,144.0813,143.707,143.7248,22137.0
2019-01-04 10:45:00,161.24,161.78,161.2,161.52,19108.0,143.6803,144.1615,143.6446,143.9298,19108.0
2019-01-04 10:50:00,161.57,161.95,161.41,161.45,46379.0,143.9743,144.3129,143.8317,143.8674,46379.0
2019-01-04 10:55:00,161.45,161.89,161.37,161.86,17958.0,143.8674,144.2595,143.7961,144.2327,17958.0
2019-01-04 11:00:00,161.92,162.69,161.8,162.64,27317.0,144.2862,144.9723,144.1793,144.9278,27317.0
2019-01-04 11:05:00,162.68,162.85,162.59,162.79,24595.0,144.9634,145.1149,144.8832,145.0615,24595.0
2019-01-04 11:10:00,162.8,162.89,162.49,162.52,21080.0,145.0704,145.1506,144.7941,144.8209,21080.0
2019-01-04 11:15:00,162.47,162.51,161.9,161.99,34371.0,144.7763,144.812,144.2684,144.3486,34371.0
2019-01-04 11:20:00,161.97,162.04,161.73,161.81,26983.0,144.3308,144.3931,144.1169,144.1882,26983.0
2019-01-04 11:25:00,161.8,161.95,161.55,161.82,29719.0,144.1793,144.3129,143.9565,144.1971,29719.0
2019-01-04 11:30:00,161.81,162.36,161.54,162.31,25923.0,144.1882,144.6783,143.9476,144.6337,25923.0
2019-01-04 11:35:00,162.28,162.33,161.81,162.04,26100.0,144.607,144.6516,144.1882,144.3931,26100.0
2019-01-04 11:40:00,162.03,162.75,161.98,162.73,14543.0,144.3842,145.0258,144.3397,145.008,14543.0
2019-01-04 11:45:00,162.69,163.2,162.62,163.04,22116.0,144.9723,145.4268,144.91,145.2842,22116.0
2019-01-04 11:50:00,163.05,163.43,163.05,163.25,18564.0,145.2931,145.6318,145.2931,145.4714,18564.0
2019-01-04 11:55:00,163.24,163.28,162.94,163.18,10238.0,145.4624,145.4981,145.1951,145.409,10238.0
2019-01-04 12:00:00,163.1,163.1,162.4,162.65,32279.0,145.3377,145.3377,144.7139,144.9367,32279.0
2019-01-04 12:05:00,162.67,163.57,162.66,163.47,18394.0,144.9545,145.7565,144.9456,145.6674,18394.0
2019-01-04 12:10:00,163.47,163.49,163.27,163.35,19510.0,145.6674,145.6852,145.4892,145.5605,19510.0
2019-01-04 12:15:00,163.28,163.64,163.28,163.58,25276.0,145.4981,145.8189,145.4981,145.7654,25276.0
2019-01-04 12:20:00,163.62,163.78,163.56,163.6,11924.0,145.8011,145.9436,145.7476,145.7832,11924.0
2019-01-04 12:25:00,163.51,163.7,163.48,163.53,15697.0,145.703,145.8724,145.6763,145.7209,15697.0
2019-01-04 12:30:00,163.58,163.9,163.51,163.88,20585.0,145.7654,146.0506,145.703,146.0328,20585.0
2019-01-04 12:35:00,163.86,163.87,163.58,163.63,11580.0,146.0149,146.0238,145.7654,145.81,11580.0
2019-01-04 12:40:00,163.66,164.14,163.66,164.11,21514.0,145.8367,146.2644,145.8367,146.2377,21514.0
2019-01-04 12:45:00,164.1,164.11,163.88,164.1,16933.0,146.2288,146.2377,146.0328,146.2288,16933.0
2019-01-04 12:50:00,164.1,164.17,163.8,163.9,16352.0,146.2288,146.2912,145.9615,146.0506,16352.0
2019-01-04 12:55:00,163.94,164.06,163.7,163.78,7692.0,146.0862,146.1931,145.8724,145.9436,7692.0
2019-01-04 13:00:00,163.79,164.16,163.79,164.11,8928.0,145.9526,146.2823,145.9526,146.2377,8928.0
2019-01-04 13:05:00,164.15,164.5,164.15,164.5,10617.0,146.2733,146.5852,146.2733,146.5852,10617.0
2019-01-04 13:10:00,164.48,164.48,163.83,163.9,23548.0,146.5674,146.5674,145.9882,146.0506,23548.0
2019-01-04 13:15:00,163.91,164.11,163.85,164.11,13508.0,146.0595,146.2377,146.006,146.2377,13508.0
2019-01-04 13:20:00,164.05,164.14,163.73,163.74,10779.0,146.1842,146.2644,145.8991,145.908,10779.0
2019-01-04 13:25:00,163.78,164.09,163.7,164.08,12809.0,145.9436,146.2199,145.8724,146.211,12809.0
2019-01-04 13:30:00,164.1,164.48,164.06,164.36,17914.0,146.2288,146.5674,146.1931,146.4605,17914.0
2019-01-04 13:35:00,164.41,164.43,163.86,163.9,13599.0,146.505,146.5229,146.0149,146.0506,13599.0
2019-01-04 13:40:00,163.93,163.93,163.26,163.29,17899.0,146.0773,146.0773,145.4803,145.507,17899.0
2019-01-04 13:45:00,163.27,163.61,163.24,163.61,11571.0,145.4892,145.7922,145.4624,145.7922,11571.0
2019-01-04 13:50:00,163.65,163.97,163.55,163.73,15470.0,145.8278,146.1129,145.7387,145.8991,15470.0
2019-01-04 13:55:00,163.78,163.8,163.37,163.52,17439.0,145.9436,145.9615,145.5783,145.712,17439.0
2019-01-04 14:00:00,163.61,163.71,163.44,163.68,14344.0,145.7922,145.8813,145.6407,145.8545,14344.0
2019-01-04 14:05:00,163.67,163.74,163.33,163.55,23699.0,145.8456,145.908,145.5426,145.7387,23699.0
2019-01-04 14:10:00,163.57,163.66,163.51,163.66,16868.0,145.7565,145.8367,145.703,145.8367,16868.0
2019-01-04 14:15:00,163.64,164.18,163.58,164.07,27767.0,145.8189,146.3001,145.7654,146.2021,27767.0
2019-01-04 14:20:00,164.09,164.52,164.04,164.47,23687.0,146.2199,146.6031,146.1753,146.5585,23687.0
2019-01-04 14:25:00,164.5,164.82,164.46,164.81,26550.0,146.5852,146.8704,146.5496,146.8615,26550.0
2019-01-04 14:30:00,164.79,164.8,164.41,164.65,40386.0,146.8436,146.8526,146.505,146.7189,40386.0
2019-01-04 14:35:00,164.65,164.98,164.65,164.86,24780.0,146.7189,147.013,146.7189,146.906,24780.0
2019-01-04 14:40:00,164.82,164.91,164.51,164.6,21432.0,146.8704,146.9506,146.5941,146.6743,21432.0
2019-01-04 14:45:00,164.58,164.58,163.71,164.06,24135.0,146.6565,146.6565,145.8813,146.1931,24135.0
2019-01-04 14:50:00,164.05,164.18,163.91,164.03,17784.0,146.1842,146.3001,146.0595,146.1664,17784.0
2019-01-04 14:55:00,163.95,164.04,163.69,163.78,23787.0,146.0951,146.1753,145.8634,145.9436,23787.0
2019-01-04 15:00:00,163.77,164.16,163.77,164.16,19367.0,145.9347,146.2823,145.9347,146.2823,19367.0
2019-01-04 15:05:00,164.2,164.43,164.03,164.05,27127.0,146.3179,146.5229,146.1664,146.1842,27127.0
2019-01-04 15:10:00,164.03,164.3,163.94,164.24,19849.0,146.1664,146.407,146.0862,146.3535,19849.0
2019-01-04 15:15:00,164.25,164.52,164.18,164.36,23461.0,146.3625,146.6031,146.3001,146.4605,23461.0
2019-01-04 15:20:00,164.39,164.4,163.71,163.78,30166.0,146.4872,146.4961,145.8813,145.9436,30166.0
2019-01-04 15:25:00,163.78,163.98,163.71,163.98,15407.0,145.9436,146.1219,145.8813,146.1219,15407.0
2019-01-04 15:30:00,163.95,164.39,163.88,164.38,32146.0,146.0951,146.4872,146.0328,146.4783,32146.0
2019-01-04 15:35:00,164.4,164.42,163.84,163.96,52816.0,146.4961,146.5139,145.9971,146.104,52816.0
2019-01-04 15:40:00,163.95,164.19,163.84,164.15,37544.0,146.0951,146.309,145.9971,146.2733,37544.0
2019-01-04 15:45:00,164.17,164.38,164.13,164.29,52835.0,146.2912,146.4783,146.2555,146.3981,52835.0
2019-01-04 15:50:00,164.27,164.35,164.13,164.13,52654.0,146.3803,146.4516,146.2555,146.2555,52654.0
2019-01-04 15:55:00,164.18,164.51,164.17,164.42,106845.0,146.3001,146.5941,146.2912,146.5139,106845.0
2019-01-07 09:30:00,164.89,165.48,163.07,163.09,72478.0,146.9328,147.4585,145.311,145.3288,72478.0
2019-01-07 09:35:00,163.05,164.21,162.15,163.9,81853.0,145.2931,146.3268,144.4912,146.0506,81853.0
2019-01-07 09:40:00,163.94,164.36,163.62,163.92,34804.0,146.0862,146.4605,145.8011,146.0684,34804.0
2019-01-07 09:45:00,163.92,164.2,163.23,163.6,21084.0,146.0684,146.3179,145.4535,145.7832,21084.0
2019-01-07 09:50:00,163.44,163.78,162.74,163.02,25381.0,145.6407,145.9436,145.0169,145.2664,25381.0
2019-01-07 09:55:00,162.99,164.05,162.99,164.0,24727.0,145.2397,146.1842,145.2397,146.1397,24727.0
2019-01-07 10:00:00,163.93,164.06,163.64,163.85,19214.0,146.0773,146.1931,145.8189,146.006,19214.0
2019-01-07 10:05:00,163.79,163.79,163.22,163.26,57115.0,145.9526,145.9526,145.4446,145.4803,57115.0
2019-01-07 10:10:00,163.28,163.33,162.53,162.66,60340.0,145.4981,145.5426,144.8298,144.9456,60340.0
2019-01-07 10:15:00,162.61,163.2,162.5,162.79,25963.0,144.9011,145.4268,144.803,145.0615,25963.0
2019-01-07 10:20:00,162.83,163.64,162.55,163.57,65614.0,145.0971,145.8189,144.8476,145.7565,65614.0
2019-01-07 10:25:00,163.64,164.12,163.53,163.81,30748.0,145.8189,146.2466,145.7209,145.9704,30748.0
2019-01-07 10:30:00,163.69,164.13,163.69,164.13,20647.0,145.8634,146.2555,145.8634,146.2555,20647.0
2019-01-07 10:35:00,164.18,164.33,163.91,164.03,38448.0,146.3001,146.4337,146.0595,146.1664,38448.0
2019-01-07 10:40:00,163.9,164.4,163.82,163.96,21966.0,146.0506,146.4961,145.9793,146.104,21966.0
2019-01-07 10:45:00,163.98,164.43,163.96,164.16,56208.0,146.1219,146.5229,146.104,146.2823,56208.0
2019-01-07 10:50:00,164.14,164.49,163.98,164.13,25518.0,146.2644,146.5763,146.1219,146.2555,25518.0
2019-01-07 10:55:00,164.13,164.24,163.93,164.11,16988.0,146.2555,146.3535,146.0773,146.2377,16988.0
2019-01-07 11:00:00,164.11,164.67,164.02,164.45,41020.0,146.2377,146.7367,146.1575,146.5407,41020.0
2019-01-07 11:05:00,164.32,164.88,164.08,164.88,81525.0,146.4248,146.9238,146.211,146.9238,81525.0
2019-01-07 11:10:00,164.89,164.92,164.37,164.58,28663.0,146.9328,146.9595,146.4694,146.6565,28663.0
2019-01-07 11:15:00,164.56,164.7,164.21,164.51,36883.0,146.6387,146.7634,146.3268,146.5941,36883.0
2019-01-07 11:20:00,164.46,164.85,164.41,164.7,20745.0,146.5496,146.8971,146.505,146.7634,20745.0
2019-01-07 11:25:00,164.7,164.7,164.33,164.41,30526.0,146.7634,146.7634,146.4337,146.505,30526.0
2019-01-07 11:30:00,164.47,164.59,164.22,164.41,54439.0,146.5585,146.6654,146.3357,146.505,54439.0
2019-01-07 11:35:00,164.32,164.69,164.32,164.58,22560.0,146.4248,146.7545,146.4248,146.6565,22560.0
2019-01-07 11:40:00,164.53,164.67,164.47,164.67,22538.0,146.612,146.7367,146.5585,146.7367,22538.0
2019-01-07 11:45:00,164.62,164.83,164.46,164.82,37392.0,146.6922,146.8793,146.5496,146.8704,37392.0
2019-01-07 11:50:00,164.78,165.1,164.68,165.0,22438.0,146.8347,147.1199,146.7456,147.0308,22438.0
2019-01-07 11:55:00,165.0,165.29,164.96,165.28,27237.0,147.0308,147.2892,146.9951,147.2803,27237.0
2019-01-07 12:00:00,165.22,165.4,165.04,165.12,22819.0,147.2268,147.3872,147.0664,147.1377,22819.0
2019-01-07 12:05:00,165.18,165.33,164.83,164.96,19694.0,147.1912,147.3248,146.8793,146.9951,19694.0
2019-01-07 12:10:00,164.98,165.17,164.89,165.08,27086.0,147.013,147.1823,146.9328,147.1021,27086.0
2019-01-07 12:15:00,165.11,165.19,164.95,164.97,8753.0,147.1288,147.2001,146.9862,147.004,8753.0
2019-01-07 12:20:00,164.97,165.3,164.89,165.29,10426.0,147.004,147.2981,146.9328,147.2892,10426.0
2019-01-07 12:25:00,165.27,165.38,165.2,165.26,8610.0,147.2714,147.3694,147.209,147.2625,8610.0
2019-01-07 12:30:00,165.25,165.4,165.17,165.37,15469.0,147.2536,147.3872,147.1823,147.3605,15469.0
2019-01-07 12:35:00,165.35,165.64,165.18,165.56,27428.0,147.3427,147.6011,147.1912,147.5298,27428.0
2019-01-07 12:40:00,165.62,165.62,165.3,165.33,34265.0,147.5833,147.5833,147.2981,147.3248,34265.0
2019-01-07 12:45:00,165.34,165.49,165.2,165.22,13540.0,147.3338,147.4674,147.209,147.2268,13540.0
2019-01-07 12:50:00,165.32,165.5,165.13,165.39,16492.0,147.3159,147.4763,147.1466,147.3783,16492.0
2019-01-07 12:55:00,165.39,165.8,165.35,165.69,12130.0,147.3783,147.7437,147.3427,147.6456,12130.0
2019-01-07 13:00:00,165.68,165.92,165.65,165.76,9558.0,147.6367,147.8506,147.61,147.708,9558.0
2019-01-07 13:05:00,165.81,165.83,165.59,165.81,11108.0,147.7526,147.7704,147.5565,147.7526,11108.0
2019-01-07 13:10:00,165.79,165.98,165.73,165.97,12609.0,147.7347,147.9041,147.6813,147.8951,12609.0
2019-01-07 13:15:00,165.86,166.23,165.84,166.09,20868.0,147.7971,148.1268,147.7793,148.0021,20868.0
2019-01-07 13:20:00,166.14,166.31,166.01,166.07,10237.0,148.0466,148.1981,147.9308,147.9843,10237.0
2019-01-07 13:25:00,166.13,166.25,166.07,166.25,10166.0,148.0377,148.1446,147.9843,148.1446,10166.0
2019-01-07 13:30:00,166.25,166.42,166.15,166.37,9458.0,148.1446,148.2961,148.0555,148.2516,9458.0
2019-01-07 13:35:00,166.35,166.43,166.28,166.42,10876.0,148.2338,148.305,148.1714,148.2961,10876.0
2019-01-07 13:40:00,166.35,166.71,166.34,166.59,29076.0,148.2338,148.5546,148.2248,148.4476,29076.0
2019-01-07 13:45:00,166.54,166.85,166.38,166.41,38245.0,148.4031,148.6793,148.2605,148.2872,38245.0
2019-01-07 13:50:00,166.38,166.53,166.3,166.43,15844.0,148.2605,148.3942,148.1892,148.305,15844.0
2019-01-07 13:55:00,166.43,166.49,166.25,166.25,8617.0,148.305,148.3585,148.1446,148.1446,8617.0
2019-01-07 14:00:00,166.28,166.62,166.27,166.52,11115.0,148.1714,148.4744,148.1625,148.3852,11115.0
2019-01-07 14:05:00,166.51,166.72,166.45,166.52,17802.0,148.3763,148.5635,148.3229,148.3852,17802.0
2019-01-07 14:10:00,166.5,166.62,166.29,166.54,31373.0,148.3674,148.4744,148.1803,148.4031,31373.0
2019-01-07 14:15:00,166.56,166.85,166.47,166.65,11500.0,148.4209,148.6793,148.3407,148.5011,11500.0
2019-01-07 14:20:00,166.61,166.69,166.52,166.57,13524.0,148.4654,148.5367,148.3852,148.4298,13524.0
2019-01-07 14:25:00,166.5,166.71,166.31,166.38,8097.0,148.3674,148.5546,148.1981,148.2605,8097.0
2019-01-07 14:30:00,166.32,166.36,166.14,166.25,5650.0,148.207,148.2427,148.0466,148.1446,5650.0
2019-01-07 14:35:00,166.19,166.25,166.07,166.2,12061.0,148.0912,148.1446,147.9843,148.1001,12061.0
2019-01-07 14:40:00,166.16,166.3,166.1,166.19,6616.0,148.0644,148.1892,148.011,148.0912,6616.0
2019-01-07 14:45:00,166.21,166.21,165.97,166.01,11640.0,148.109,148.109,147.8951,147.9308,11640.0
2019-01-07 14:50:00,166.01,166.02,165.65,165.65,10765.0,147.9308,147.9397,147.61,147.61,10765.0
2019-01-07 14:55:00,165.66,165.98,165.57,165.98,24969.0,147.6189,147.9041,147.5387,147.9041,24969.0
2019-01-07 15:00:00,165.9,166.23,165.88,166.16,19168.0,147.8328,148.1268,147.8149,148.0644,19168.0
2019-01-07 15:05:00,166.18,166.32,166.06,166.18,11707.0,148.0823,148.207,147.9753,148.0823,11707.0
2019-01-07 15:10:00,166.18,166.35,166.05,166.24,16996.0,148.0823,148.2338,147.9664,148.1357,16996.0
2019-01-07 15:15:00,166.28,166.39,166.22,166.36,15429.0,148.1714,148.2694,148.1179,148.2427,15429.0
2019-01-07 15:20:00,166.34,166.45,166.3,166.31,14733.0,148.2248,148.3229,148.1892,148.1981,14733.0
2019-01-07 15:25:00,166.35,166.77,166.35,166.56,24450.0,148.2338,148.608,148.2338,148.4209,24450.0
2019-01-07 15:30:00,166.57,166.62,166.22,166.44,33958.0,148.4298,148.4744,148.1179,148.314,33958.0
2019-01-07 15:35:00,166.4,166.63,166.39,166.49,26535.0,148.2783,148.4833,148.2694,148.3585,26535.0
2019-01-07 15:40:00,166.49,166.51,166.34,166.46,43668.0,148.3585,148.3763,148.2248,148.3318,43668.0
2019-01-07 15:45:00,166.48,166.7,166.45,166.54,48970.0,148.3496,148.5456,148.3229,148.4031,48970.0
2019-01-07 15:50:00,166.54,166.62,166.41,166.51,71318.0,148.4031,148.4744,148.2872,148.3763,71318.0
2019-01-07 15:55:00,166.52,166.78,166.5,166.73,168261.0,148.3852,148.6169,148.3674,148.5724,168261.0
2019-01-08 09:30:00,168.7,169.42,168.4,168.64,65400.0,150.3278,150.9694,150.0605,150.2744,65400.0
2019-01-08 09:35:00,168.7,168.91,167.86,168.06,36030.0,150.3278,150.515,149.5793,149.7575,36030.0
2019-01-08 09:40:00,168.05,169.02,167.96,168.78,34830.0,149.7486,150.613,149.6684,150.3991,34830.0
2019-01-08 09:45:00,168.66,168.76,168.02,168.13,28734.0,150.2922,150.3813,149.7219,149.8199,28734.0
2019-01-08 09:50:00,168.08,168.59,168.02,168.22,18520.0,149.7754,150.2298,149.7219,149.9001,18520.0
2019-01-08 09:55:00,168.2,168.41,167.35,168.05,30571.0,149.8823,150.0694,149.1249,149.7486,30571.0
2019-01-08 10:00:00,168.12,168.79,167.83,168.79,15721.0,149.811,150.408,149.5526,150.408,15721.0
2019-01-08 10:05:00,168.71,169.17,168.7,168.89,39259.0,150.3367,150.7466,150.3278,150.4971,39259.0
2019-01-08 10:10:00,168.87,168.95,167.89,168.02,41358.0,150.4793,150.5506,149.606,149.7219,41358.0
2019-01-08 10:15:00,167.96,168.06,166.85,166.9,41135.0,149.6684,149.7575,148.6793,148.7239,41135.0
2019-01-08 10:20:00,166.86,167.11,166.79,167.09,17365.0,148.6882,148.911,148.6258,148.8932,17365.0
2019-01-08 10:25:00,167.02,167.35,166.77,166.77,10899.0,148.8308,149.1249,148.608,148.608,10899.0
2019-01-08 10:30:00,166.89,166.99,166.47,166.54,19980.0,148.7149,148.8041,148.3407,148.4031,19980.0
2019-01-08 10:35:00,166.45,166.68,166.24,166.57,18730.0,148.3229,148.5278,148.1357,148.4298,18730.0
2019-01-08 10:40:00,166.59,166.67,166.15,166.33,16878.0,148.4476,148.5189,148.0555,148.2159,16878.0
2019-01-08 10:45:00,166.33,166.4,166.05,166.28,18145.0,148.2159,148.2783,147.9664,148.1714,18145.0
2019-01-08 10:50:00,166.24,166.29,165.7,165.7,20031.0,148.1357,148.1803,147.6545,147.6545,20031.0
2019-01-08 10:55:00,165.72,166.01,165.31,165.93,38375.0,147.6724,147.9308,147.307,147.8595,38375.0
2019-01-08 11:00:00,165.99,166.63,165.99,166.43,28139.0,147.913,148.4833,147.913,148.305,28139.0
2019-01-08 11:05:00,166.44,166.96,166.3,166.78,29141.0,148.314,148.7773,148.1892,148.6169,29141.0
2019-01-08 11:10:00,166.75,166.82,166.31,166.41,19466.0,148.5902,148.6526,148.1981,148.2872,19466.0
2019-01-08 11:15:00,166.46,166.92,166.35,166.8,22625.0,148.3318,148.7417,148.2338,148.6348,22625.0
2019-01-08 11:20:00,166.81,167.13,166.5,167.13,27735.0,148.6437,148.9288,148.3674,148.9288,27735.0
2019-01-08 11:25:00,167.14,167.29,166.89,166.93,21207.0,148.9377,149.0714,148.7149,148.7506,21207.0
2019-01-08 11:30:00,166.69,166.77,166.37,166.41,18132.0,148.5367,148.608,148.2516,148.2872,18132.0
2019-01-08 11:35:00,166.38,166.55,166.23,166.46,13194.0,148.2605,148.412,148.1268,148.3318,13194.0
2019-01-08 11:40:00,166.46,166.67,166.21,166.31,11100.0,148.3318,148.5189,148.109,148.1981,11100.0
2019-01-08 11:45:00,166.34,166.34,165.99,166.11,25505.0,148.2248,148.2248,147.913,148.0199,25505.0
2019-01-08 11:50:00,166.04,166.37,165.96,166.32,12846.0,147.9575,148.2516,147.8862,148.207,12846.0
2019-01-08 11:55:00,166.34,166.87,166.34,166.8,13051.0,148.2248,148.6971,148.2248,148.6348,13051.0
2019-01-08 12:00:00,166.77,166.9,166.64,166.74,15873.0,148.608,148.7239,148.4922,148.5813,15873.0
2019-01-08 12:05:00,166.76,166.78,166.43,166.46,16331.0,148.5991,148.6169,148.305,148.3318,16331.0
2019-01-08 12:10:00,166.54,166.88,166.32,166.84,16041.0,148.4031,148.706,148.207,148.6704,16041.0
2019-01-08 12:15:00,166.87,167.39,166.87,167.18,15647.0,148.6971,149.1605,148.6971,148.9734,15647.0
2019-01-08 12:20:00,167.17,167.29,167.08,167.25,13722.0,148.9645,149.0714,148.8843,149.0357,13722.0
2019-01-08 12:25:00,167.32,167.38,167.05,167.06,10598.0,149.0981,149.1516,148.8575,148.8664,10598.0
2019-01-08 12:30:00,167.11,167.19,166.77,166.77,10328.0,148.911,148.9823,148.608,148.608,10328.0
2019-01-08 12:35:00,166.77,166.94,166.66,166.71,17408.0,148.608,148.7595,148.51,148.5546,17408.0
2019-01-08 12:40:00,166.72,167.15,166.72,166.84,11751.0,148.5635,148.9466,148.5635,148.6704,11751.0
2019-01-08 12:45:00,166.9,166.95,166.1,166.14,16250.0,148.7239,148.7684,148.011,148.0466,16250.0
2019-01-08 12:50:00,166.07,166.42,165.94,166.34,10241.0,147.9843,148.2961,147.8684,148.2248,10241.0
2019-01-08 12:55:00,166.39,166.43,166.2,166.26,11533.0,148.2694,148.305,148.1001,148.1536,11533.0
2019-01-08 13:00:00,166.21,166.57,166.2,166.47,14394.0,148.109,148.4298,148.1001,148.3407,14394.0
2019-01-08 13:05:00,166.46,166.46,166.2,166.25,8502.0,148.3318,148.3318,148.1001,148.1446,8502.0
2019-01-08 13:10:00,166.32,166.42,166.2,166.28,13556.0,148.207,148.2961,148.1001,148.1714,13556.0
2019-01-08 13:15:00,166.29,166.4,165.98,165.98,12204.0,148.1803,148.2783,147.9041,147.9041,12204.0
2019-01-08 13:20:00,166.06,166.46,165.98,166.3,7688.0,147.9753,148.3318,147.9041,148.1892,7688.0
2019-01-08 13:25:00,166.32,166.32,166.1,166.24,6019.0,148.207,148.207,148.011,148.1357,6019.0
2019-01-08 13:30:00,166.21,166.34,166.17,166.33,8755.0,148.109,148.2248,148.0734,148.2159,8755.0
2019-01-08 13:35:00,166.34,166.35,166.02,166.1,7773.0,148.2248,148.2338,147.9397,148.011,7773.0
2019-01-08 13:40:00,166.07,166.15,166.0,166.03,18364.0,147.9843,148.0555,147.9219,147.9486,18364.0
2019-01-08 13:45:00,165.98,165.99,165.61,165.64,16512.0,147.9041,147.913,147.5743,147.6011,16512.0
2019-01-08 13:50:00,165.67,166.14,165.63,166.02,29885.0,147.6278,148.0466,147.5922,147.9397,29885.0
2019-01-08 13:55:00,166.12,166.12,165.85,165.94,10406.0,148.0288,148.0288,147.7882,147.8684,10406.0
2019-01-08 14:00:00,165.94,166.13,165.8,165.84,17730.0,147.8684,148.0377,147.7437,147.7793,17730.0
2019-01-08 14:05:00,165.76,165.86,165.55,165.7,12243.0,147.708,147.7971,147.5209,147.6545,12243.0
2019-01-08 14:10:00,165.73,165.96,165.7,165.95,8689.0,147.6813,147.8862,147.6545,147.8773,8689.0
2019-01-08 14:15:00,165.95,166.01,165.81,165.87,11101.0,147.8773,147.9308,147.7526,147.806,11101.0
2019-01-08 14:20:00,165.85,165.91,165.43,165.47,24177.0,147.7882,147.8417,147.4139,147.4496,24177.0
2019-01-08 14:25:00,165.5,165.79,165.5,165.62,23127.0,147.4763,147.7347,147.4763,147.5833,23127.0
2019-01-08 14:30:00,165.66,166.31,165.61,166.31,24190.0,147.6189,148.1981,147.5743,148.1981,24190.0
2019-01-08 14:35:00,166.25,166.32,166.07,166.32,10336.0,148.1446,148.207,147.9843,148.207,10336.0
2019-01-08 14:40:00,166.33,166.44,166.24,166.38,13185.0,148.2159,148.314,148.1357,148.2605,13185.0
2019-01-08 14:45:00,166.43,166.46,166.29,166.4,9032.0,148.305,148.3318,148.1803,148.2783,9032.0
2019-01-08 14:50:00,166.37,166.37,165.94,166.0,8354.0,148.2516,148.2516,147.8684,147.9219,8354.0
2019-01-08 14:55:00,165.99,166.0,165.82,165.91,14114.0,147.913,147.9219,147.7615,147.8417,14114.0
2019-01-08 15:00:00,165.92,166.12,165.83,165.96,13334.0,147.8506,148.0288,147.7704,147.8862,13334.0
2019-01-08 15:05:00,165.98,165.98,165.5,165.86,35596.0,147.9041,147.9041,147.4763,147.7971,35596.0
2019-01-08 15:10:00,165.81,165.92,165.72,165.92,10297.0,147.7526,147.8506,147.6724,147.8506,10297.0
2019-01-08 15:15:00,165.96,166.05,165.81,165.91,15730.0,147.8862,147.9664,147.7526,147.8417,15730.0
2019-01-08 15:20:00,165.92,165.99,165.74,165.98,10709.0,147.8506,147.913,147.6902,147.9041,10709.0
2019-01-08 15:25:00,165.98,166.54,165.93,166.53,36711.0,147.9041,148.4031,147.8595,148.3942,36711.0
2019-01-08 15:30:00,166.53,166.85,166.44,166.65,30383.0,148.3942,148.6793,148.314,148.5011,30383.0
2019-01-08 15:35:00,166.68,166.91,166.68,166.9,13921.0,148.5278,148.7328,148.5278,148.7239,13921.0
2019-01-08 15:40:00,166.85,166.87,166.63,166.87,24530.0,148.6793,148.6971,148.4833,148.6971,24530.0
2019-01-08 15:45:00,166.9,166.92,166.56,166.56,35897.0,148.7239,148.7417,148.4209,148.4209,35897.0
2019-01-08 15:50:00,166.56,166.67,166.44,166.61,39718.0,148.4209,148.5189,148.314,148.4654,39718.0
2019-01-08 15:55:00,166.62,167.05,166.6,167.02,105941.0,148.4744,148.8575,148.4565,148.8308,105941.0
2019-01-09 09:30:00,167.65,168.3,167.56,168.3,58587.0,149.3922,149.9714,149.312,149.9714,58587.0
2019-01-09 09:35:00,168.16,168.62,167.89,168.0,27941.0,149.8466,150.2565,149.606,149.7041,27941.0
2019-01-09 09:40:00,167.81,168.0,167.29,167.42,8965.0,149.5348,149.7041,149.0714,149.1872,8965.0
2019-01-09 09:45:00,167.46,167.47,167.1,167.34,13596.0,149.2229,149.2318,148.9021,149.1159,13596.0
2019-01-09 09:50:00,167.26,168.16,167.26,167.89,9642.0,149.0447,149.8466,149.0447,149.606,9642.0
2019-01-09 09:55:00,167.91,168.03,167.44,167.66,7110.0,149.6239,149.7308,149.2051,149.4011,7110.0
2019-01-09 10:00:00,167.86,168.12,167.58,167.91,10393.0,149.5793,149.811,149.3298,149.6239,10393.0
2019-01-09 10:05:00,167.86,168.0,167.42,167.86,10057.0,149.5793,149.7041,149.1872,149.5793,10057.0
2019-01-09 10:10:00,167.91,168.12,167.39,167.39,8994.0,149.6239,149.811,149.1605,149.1605,8994.0
2019-01-09 10:15:00,167.28,167.48,167.1,167.45,7327.0,149.0625,149.2407,148.9021,149.214,7327.0
2019-01-09 10:20:00,167.49,167.75,167.49,167.61,13968.0,149.2496,149.4813,149.2496,149.3565,13968.0
2019-01-09 10:25:00,167.66,167.78,167.39,167.76,12748.0,149.4011,149.508,149.1605,149.4902,12748.0
2019-01-09 10:30:00,167.75,167.8,167.45,167.77,70970.0,149.4813,149.5258,149.214,149.4991,70970.0
2019-01-09 10:35:00,167.75,168.1,167.52,167.95,10597.0,149.4813,149.7932,149.2763,149.6595,10597.0
2019-01-09 10:40:00,167.82,167.95,167.69,167.75,13478.0,149.5437,149.6595,149.4278,149.4813,13478.0
2019-01-09 10:45:00,167.74,167.95,167.52,167.9,41419.0,149.4724,149.6595,149.2763,149.615,41419.0
2019-01-09 10:50:00,167.87,168.19,167.86,168.09,31008.0,149.5882,149.8734,149.5793,149.7843,31008.0
2019-01-09 10:55:00,168.14,168.32,167.93,168.32,12719.0,149.8288,149.9892,149.6417,149.9892,12719.0
2019-01-09 11:00:00,168.3,168.93,168.18,168.65,24579.0,149.9714,150.5328,149.8645,150.2833,24579.0
2019-01-09 11:05:00,168.58,168.8,168.5,168.75,16100.0,150.2209,150.4169,150.1496,150.3724,16100.0
2019-01-09 11:10:00,168.68,168.69,168.19,168.31,14876.0,150.31,150.3189,149.8734,149.9803,14876.0
2019-01-09 11:15:00,168.26,168.75,168.26,168.65,22459.0,149.9357,150.3724,149.9357,150.2833,22459.0
2019-01-09 11:20:00,168.61,168.74,168.24,168.74,46761.0,150.2476,150.3635,149.9179,150.3635,46761.0
2019-01-09 11:25:00,168.77,168.85,168.51,168.71,13318.0,150.3902,150.4615,150.1585,150.3367,13318.0
2019-01-09 11:30:00,168.66,168.81,168.58,168.63,14158.0,150.2922,150.4259,150.2209,150.2655,14158.0
2019-01-09 11:35:00,168.7,168.89,168.56,168.64,16753.0,150.3278,150.4971,150.2031,150.2744,16753.0
2019-01-09 11:40:00,168.66,168.66,168.44,168.5,18016.0,150.2922,150.2922,150.0961,150.1496,18016.0
2019-01-09 11:45:00,168.46,169.1,168.42,168.95,30142.0,150.114,150.6843,150.0783,150.5506,30142.0
2019-01-09 11:50:00,168.93,169.21,168.79,169.15,16297.0,150.5328,150.7823,150.408,150.7288,16297.0
2019-01-09 11:55:00,169.19,169.29,168.93,168.93,19056.0,150.7645,150.8536,150.5328,150.5328,19056.0
2019-01-09 12:00:00,168.96,169.14,168.92,169.03,14921.0,150.5595,150.7199,150.5239,150.6219,14921.0
2019-01-09 12:05:00,169.14,169.14,168.85,168.96,10481.0,150.7199,150.7199,150.4615,150.5595,10481.0
2019-01-09 12:10:00,168.93,169.16,168.9,169.03,7619.0,150.5328,150.7377,150.5061,150.6219,7619.0
2019-01-09 12:15:00,169.05,169.55,168.89,169.55,22220.0,150.6397,151.0853,150.4971,151.0853,22220.0
2019-01-09 12:20:00,169.6,169.72,169.48,169.71,11611.0,151.1298,151.2367,151.0229,151.2278,11611.0
2019-01-09 12:25:00,169.73,169.76,169.61,169.69,15405.0,151.2457,151.2724,151.1387,151.21,15405.0
2019-01-09 12:30:00,169.78,169.94,169.67,169.88,21869.0,151.2902,151.4328,151.1922,151.3793,21869.0
2019-01-09 12:35:00,169.87,170.11,169.84,170.07,13373.0,151.3704,151.5843,151.3437,151.5486,13373.0
2019-01-09 12:40:00,170.05,170.35,169.9,170.35,10050.0,151.5308,151.7981,151.3971,151.7981,10050.0
2019-01-09 12:45:00,170.28,170.33,170.1,170.2,17801.0,151.7358,151.7803,151.5754,151.6645,17801.0
2019-01-09 12:50:00,170.26,170.63,170.14,170.44,28308.0,151.7179,152.0476,151.611,151.8783,28308.0
2019-01-09 12:55:00,170.48,170.48,170.24,170.34,13777.0,151.914,151.914,151.7001,151.7892,13777.0
2019-01-09 13:00:00,170.38,170.46,170.24,170.35,9404.0,151.8249,151.8962,151.7001,151.7981,9404.0
2019-01-09 13:05:00,170.3,170.31,170.06,170.17,13647.0,151.7536,151.7625,151.5397,151.6377,13647.0
2019-01-09 13:10:00,170.17,170.19,169.92,170.11,17637.0,151.6377,151.6556,151.415,151.5843,17637.0
2019-01-09 13:15:00,170.13,170.31,170.11,170.21,11074.0,151.6021,151.7625,151.5843,151.6734,11074.0
2019-01-09 13:20:00,170.23,170.39,170.12,170.31,10095.0,151.6912,151.8338,151.5932,151.7625,10095.0
2019-01-09 13:25:00,170.31,170.38,170.19,170.38,11372.0,151.7625,151.8249,151.6556,151.8249,11372.0
2019-01-09 13:30:00,170.35,170.44,170.23,170.23,10506.0,151.7981,151.8783,151.6912,151.6912,10506.0
2019-01-09 13:35:00,170.25,170.25,169.76,169.78,15442.0,151.709,151.709,151.2724,151.2902,15442.0
2019-01-09 13:40:00,169.76,169.97,169.68,169.87,12243.0,151.2724,151.4595,151.2011,151.3704,12243.0
2019-01-09 13:45:00,169.91,170.02,169.77,169.81,7334.0,151.4061,151.5041,151.2813,151.3169,7334.0
2019-01-09 13:50:00,169.8,169.81,169.56,169.74,13042.0,151.308,151.3169,151.0942,151.2546,13042.0
2019-01-09 13:55:00,169.75,169.85,169.7,169.85,10181.0,151.2635,151.3526,151.2189,151.3526,10181.0
2019-01-09 14:00:00,169.86,170.43,169.86,170.17,17568.0,151.3615,151.8694,151.3615,151.6377,17568.0
2019-01-09 14:05:00,170.22,170.36,170.09,170.36,6413.0,151.6823,151.8071,151.5665,151.8071,6413.0
2019-01-09 14:10:00,170.34,170.34,170.12,170.28,6468.0,151.7892,151.7892,151.5932,151.7358,6468.0
2019-01-09 14:15:00,170.3,170.48,169.69,169.71,12399.0,151.7536,151.914,151.21,151.2278,12399.0
2019-01-09 14:20:00,169.61,169.7,169.38,169.58,9318.0,151.1387,151.2189,150.9338,151.112,9318.0
2019-01-09 14:25:00,169.57,169.81,169.44,169.81,19532.0,151.1031,151.3169,150.9872,151.3169,19532.0
2019-01-09 14:30:00,169.81,169.89,169.57,169.84,12118.0,151.3169,151.3882,151.1031,151.3437,12118.0
2019-01-09 14:35:00,169.89,169.92,169.63,169.75,14218.0,151.3882,151.415,151.1566,151.2635,14218.0
2019-01-09 14:40:00,169.78,169.89,169.72,169.75,13900.0,151.2902,151.3882,151.2367,151.2635,13900.0
2019-01-09 14:45:00,169.77,170.23,169.76,170.23,14673.0,151.2813,151.6912,151.2724,151.6912,14673.0
2019-01-09 14:50:00,170.3,170.34,170.05,170.2,10123.0,151.7536,151.7892,151.5308,151.6645,10123.0
2019-01-09 14:55:00,170.22,170.22,170.0,170.01,8494.0,151.6823,151.6823,151.4863,151.4952,8494.0
2019-01-09 15:00:00,170.01,170.25,169.96,170.21,19939.0,151.4952,151.709,151.4506,151.6734,19939.0
2019-01-09 15:05:00,170.18,170.58,170.18,170.5,54136.0,151.6467,152.0031,151.6467,151.9318,54136.0
2019-01-09 15:10:00,170.55,170.61,170.31,170.56,30738.0,151.9764,152.0298,151.7625,151.9853,30738.0
2019-01-09 15:15:00,170.57,170.73,170.42,170.66,47340.0,151.9942,152.1368,151.8605,152.0744,47340.0
2019-01-09 15:20:00,170.65,170.76,170.56,170.69,37959.0,152.0655,152.1635,151.9853,152.1011,37959.0
2019-01-09 15:25:00,170.7,171.05,170.66,170.99,73357.0,152.11,152.4219,152.0744,152.3684,73357.0
2019-01-09 15:30:00,170.97,171.22,170.55,171.22,101909.0,152.3506,152.5734,151.9764,152.5734,101909.0
2019-01-09 15:35:00,171.17,171.21,170.87,170.96,81004.0,152.5288,152.5645,152.2615,152.3417,81004.0
2019-01-09 15:40:00,170.93,171.0,170.72,170.89,89759.0,152.315,152.3774,152.1278,152.2793,89759.0
2019-01-09 15:45:00,170.91,170.96,170.45,170.76,145158.0,152.2972,152.3417,151.8872,152.1635,145158.0
2019-01-09 15:50:00,170.79,170.92,170.67,170.76,130800.0,152.1902,152.3061,152.0833,152.1635,130800.0
2019-01-09 15:55:00,170.75,170.84,170.46,170.6,190939.0,152.1546,152.2348,151.8962,152.0209,190939.0
2019-01-10 09:30:00,169.07,169.6,168.63,168.71,90415.0,150.6575,151.1298,150.2655,150.3367,90415.0
2019-01-10 09:35:00,168.74,168.75,168.09,168.1,32834.0,150.3635,150.3724,149.7843,149.7932,32834.0
2019-01-10 09:40:00,168.18,168.38,167.93,168.13,46256.0,149.8645,150.0427,149.6417,149.8199,46256.0
2019-01-10 09:45:00,168.17,168.57,168.08,168.22,24554.0,149.8556,150.212,149.7754,149.9001,24554.0
2019-01-10 09:50:00,168.17,168.52,167.99,168.28,25918.0,149.8556,150.1674,149.6952,149.9536,25918.0
2019-01-10 09:55:00,168.32,168.87,168.07,168.71,19971.0,149.9892,150.4793,149.7664,150.3367,19971.0
2019-01-10 10:00:00,168.75,169.12,168.72,168.72,12790.0,150.3724,150.7021,150.3457,150.3457,12790.0
2019-01-10 10:05:00,168.85,169.3,168.85,169.11,10812.0,150.4615,150.8625,150.4615,150.6932,10812.0
2019-01-10 10:10:00,169.1,169.3,168.78,168.79,11640.0,150.6843,150.8625,150.3991,150.408,11640.0
2019-01-10 10:15:00,168.75,168.89,168.38,168.39,20842.0,150.3724,150.4971,150.0427,150.0516,20842.0
2019-01-10 10:20:00,168.53,168.93,168.35,168.75,15370.0,150.1763,150.5328,150.0159,150.3724,15370.0
2019-01-10 10:25:00,168.81,168.96,168.53,168.86,9969.0,150.4259,150.5595,150.1763,150.4704,9969.0
2019-01-10 10:30:00,168.76,169.11,168.76,169.04,6042.0,150.3813,150.6932,150.3813,150.6308,6042.0
2019-01-10 10:35:00,169.05,169.05,168.65,168.89,10134.0,150.6397,150.6397,150.2833,150.4971,10134.0
2019-01-10 10:40:00,168.81,168.98,168.61,168.98,9793.0,150.4259,150.5773,150.2476,150.5773,9793.0
2019-01-10 10:45:00,168.98,168.99,168.6,168.91,7292.0,150.5773,150.5862,150.2387,150.515,7292.0
2019-01-10 10:50:00,168.86,169.39,168.79,169.33,10474.0,150.4704,150.9427,150.408,150.8892,10474.0
2019-01-10 10:55:00,169.33,170.0,169.16,169.75,11760.0,150.8892,151.4863,150.7377,151.2635,11760.0
2019-01-10 11:00:00,169.82,169.99,169.58,169.85,22945.0,151.3259,151.4773,151.112,151.3526,22945.0
2019-01-10 11:05:00,169.9,170.05,169.73,169.78,9019.0,151.3971,151.5308,151.2457,151.2902,9019.0
2019-01-10 11:10:00,169.78,170.33,169.75,170.28,9153.0,151.2902,151.7803,151.2635,151.7358,9153.0
2019-01-10 11:15:00,170.25,170.42,170.11,170.16,12310.0,151.709,151.8605,151.5843,151.6288,12310.0
2019-01-10 11:20:00,170.17,170.2,169.88,169.89,10124.0,151.6377,151.6645,151.3793,151.3882,10124.0
2019-01-10 11:25:00,169.94,169.94,169.77,169.83,7967.0,151.4328,151.4328,151.2813,151.3348,7967.0
2019-01-10 11:30:00,169.86,170.12,169.86,170.1,12700.0,151.3615,151.5932,151.3615,151.5754,12700.0
2019-01-10 11:35:00,170.16,170.39,170.13,170.33,11012.0,151.6288,151.8338,151.6021,151.7803,11012.0
2019-01-10 11:40:00,170.38,170.48,170.17,170.17,10588.0,151.8249,151.914,151.6377,151.6377,10588.0
2019-01-10 11:45:00,170.16,170.28,170.07,170.12,11077.0,151.6288,151.7358,151.5486,151.5932,11077.0
2019-01-10 11:50:00,170.21,170.26,169.87,170.03,7348.0,151.6734,151.7179,151.3704,151.513,7348.0
2019-01-10 11:55:00,170.05,170.2,169.86,170.2,10991.0,151.5308,151.6645,151.3615,151.6645,10991.0
2019-01-10 12:00:00,170.14,170.29,169.85,169.9,10913.0,151.611,151.7447,151.3526,151.3971,10913.0
2019-01-10 12:05:00,169.95,169.96,169.63,169.63,4184.0,151.4417,151.4506,151.1566,151.1566,4184.0
2019-01-10 12:10:00,169.64,169.86,169.64,169.75,5152.0,151.1655,151.3615,151.1655,151.2635,5152.0
2019-01-10 12:15:00,169.75,169.81,169.63,169.67,7284.0,151.2635,151.3169,151.1566,151.1922,7284.0
2019-01-10 12:20:00,169.63,169.81,169.55,169.81,9715.0,151.1566,151.3169,151.0853,151.3169,9715.0
2019-01-10 12:25:00,169.81,170.02,169.72,169.98,5092.0,151.3169,151.5041,151.2367,151.4684,5092.0
2019-01-10 12:30:00,170.05,170.17,169.9,170.01,9669.0,151.5308,151.6377,151.3971,151.4952,9669.0
2019-01-10 12:35:00,170.01,170.07,169.91,170.03,9236.0,151.4952,151.5486,151.4061,151.513,9236.0
2019-01-10 12:40:00,170.07,170.12,169.85,169.92,9790.0,151.5486,151.5932,151.3526,151.415,9790.0
2019-01-10 12:45:00,169.89,170.35,169.84,170.22,15748.0,151.3882,151.7981,151.3437,151.6823,15748.0
2019-01-10 12:50:00,170.23,170.62,170.17,170.46,12264.0,151.6912,152.0387,151.6377,151.8962,12264.0
2019-01-10 12:55:00,170.42,170.49,170.24,170.38,9186.0,151.8605,151.9229,151.7001,151.8249,9186.0
2019-01-10 13:00:00,170.4,170.47,170.04,170.09,8431.0,151.8427,151.9051,151.5219,151.5665,8431.0
2019-01-10 13:05:00,170.1,170.14,169.46,169.51,9821.0,151.5754,151.611,151.0051,151.0496,9821.0
2019-01-10 13:10:00,169.41,169.67,169.41,169.6,4694.0,150.9605,151.1922,150.9605,151.1298,4694.0
2019-01-10 13:15:00,169.53,169.61,169.29,169.58,7020.0,151.0674,151.1387,150.8536,151.112,7020.0
2019-01-10 13:20:00,169.54,169.64,169.49,169.58,12930.0,151.0764,151.1655,151.0318,151.112,12930.0
2019-01-10 13:25:00,169.61,169.74,169.56,169.65,3412.0,151.1387,151.2546,151.0942,151.1744,3412.0
2019-01-10 13:30:00,169.75,169.77,169.48,169.53,35169.0,151.2635,151.2813,151.0229,151.0674,35169.0
2019-01-10 13:35:00,169.54,169.58,169.22,169.34,8655.0,151.0764,151.112,150.7912,150.8981,8655.0
2019-01-10 13:40:00,169.31,169.32,168.91,168.91,14797.0,150.8714,150.8803,150.515,150.515,14797.0
2019-01-10 13:45:00,168.94,169.0,168.9,168.96,14611.0,150.5417,150.5952,150.5061,150.5595,14611.0
2019-01-10 13:50:00,169.0,169.0,168.76,168.85,7560.0,150.5952,150.5952,150.3813,150.4615,7560.0
2019-01-10 13:55:00,168.8,169.15,168.79,169.15,23219.0,150.4169,150.7288,150.408,150.7288,23219.0
2019-01-10 14:00:00,169.21,169.52,169.16,169.24,14953.0,150.7823,151.0585,150.7377,150.809,14953.0
2019-01-10 14:05:00,169.22,169.58,169.1,169.57,13952.0,150.7912,151.112,150.6843,151.1031,13952.0
2019-01-10 14:10:00,169.57,169.79,169.44,169.7,9267.0,151.1031,151.2991,150.9872,151.2189,9267.0
2019-01-10 14:15:00,169.74,169.74,169.45,169.71,12857.0,151.2546,151.2546,150.9962,151.2278,12857.0
2019-01-10 14:20:00,169.71,169.98,169.56,169.67,12492.0,151.2278,151.4684,151.0942,151.1922,12492.0
2019-01-10 14:25:00,169.63,169.66,169.47,169.52,10506.0,151.1566,151.1833,151.014,151.0585,10506.0
2019-01-10 14:30:00,169.48,169.51,169.31,169.39,10709.0,151.0229,151.0496,150.8714,150.9427,10709.0
2019-01-10 14:35:00,169.36,169.52,169.36,169.42,10354.0,150.916,151.0585,150.916,150.9694,10354.0
2019-01-10 14:40:00,169.47,169.7,169.38,169.68,9244.0,151.014,151.2189,150.9338,151.2011,9244.0
2019-01-10 14:45:00,169.65,169.65,169.34,169.34,12096.0,151.1744,151.1744,150.8981,150.8981,12096.0
2019-01-10 14:50:00,169.37,169.38,169.14,169.14,14044.0,150.9249,150.9338,150.7199,150.7199,14044.0
2019-01-10 14:55:00,169.13,169.41,169.0,169.41,17244.0,150.711,150.9605,150.5952,150.9605,17244.0
2019-01-10 15:00:00,169.38,169.52,169.23,169.46,13583.0,150.9338,151.0585,150.8001,151.0051,13583.0
2019-01-10 15:05:00,169.42,169.55,169.34,169.43,12709.0,150.9694,151.0853,150.8981,150.9783,12709.0
2019-01-10 15:10:00,169.42,169.46,169.21,169.42,16925.0,150.9694,151.0051,150.7823,150.9694,16925.0
2019-01-10 15:15:00,169.41,169.45,169.32,169.42,15431.0,150.9605,150.9962,150.8803,150.9694,15431.0
2019-01-10 15:20:00,169.4,169.56,169.36,169.56,17926.0,150.9516,151.0942,150.916,151.0942,17926.0
2019-01-10 15:25:00,169.57,169.65,169.36,169.46,16031.0,151.1031,151.1744,150.916,151.0051,16031.0
2019-01-10 15:30:00,169.46,169.95,169.38,169.83,20456.0,151.0051,151.4417,150.9338,151.3348,20456.0
2019-01-10 15:35:00,169.84,169.91,169.65,169.86,17784.0,151.3437,151.4061,151.1744,151.3615,17784.0
2019-01-10 15:40:00,169.86,169.98,169.79,169.92,20402.0,151.3615,151.4684,151.2991,151.415,20402.0
2019-01-10 15:45:00,169.97,170.07,169.86,169.98,35120.0,151.4595,151.5486,151.3615,151.4684,35120.0
2019-01-10 15:50:00,170.0,170.45,170.0,170.3,39469.0,151.4863,151.8872,151.4863,151.7536,39469.0
2019-01-10 15:55:00,170.31,170.34,169.91,170.08,114899.0,151.7625,151.7892,151.4061,151.5575,114899.0
2019-01-11 09:30:00,169.49,169.58,168.26,168.75,45978.0,151.0318,151.112,149.9357,150.3724,45978.0
2019-01-11 09:35:00,168.7,168.73,167.94,168.23,28947.0,150.3278,150.3546,149.6506,149.909,28947.0
2019-01-11 09:40:00,168.26,168.54,167.84,168.38,40029.0,149.9357,150.1853,149.5615,150.0427,40029.0
2019-01-11 09:45:00,168.48,169.58,168.48,169.01,51965.0,150.1318,151.112,150.1318,150.6041,51965.0
2019-01-11 09:50:00,168.8,168.9,168.31,168.64,19017.0,150.4169,150.5061,149.9803,150.2744,19017.0
2019-01-11 09:55:00,168.64,168.95,168.54,168.82,25885.0,150.2744,150.5506,150.1853,150.4348,25885.0
2019-01-11 10:00:00,168.76,168.82,168.44,168.6,41044.0,150.3813,150.4348,150.0961,150.2387,41044.0
2019-01-11 10:05:00,168.64,169.21,168.55,168.69,87450.0,150.2744,150.7823,150.1942,150.3189,87450.0
2019-01-11 10:10:00,168.69,168.73,168.39,168.54,15164.0,150.3189,150.3546,150.0516,150.1853,15164.0
2019-01-11 10:15:00,168.5,168.62,168.34,168.5,9983.0,150.1496,150.2565,150.007,150.1496,9983.0
2019-01-11 10:20:00,168.52,168.52,168.05,168.14,8285.0,150.1674,150.1674,149.7486,149.8288,8285.0
2019-01-11 10:25:00,168.07,168.11,167.27,167.27,33987.0,149.7664,149.8021,149.0536,149.0536,33987.0
2019-01-11 10:30:00,167.32,167.59,167.2,167.24,13112.0,149.0981,149.3387,148.9912,149.0268,13112.0
2019-01-11 10:35:00,167.36,167.92,167.31,167.69,34273.0,149.1338,149.6328,149.0892,149.4278,34273.0
2019-01-11 10:40:00,167.67,167.99,167.55,167.98,20624.0,149.41,149.6952,149.3031,149.6862,20624.0
2019-01-11 10:45:00,167.94,168.02,167.7,167.81,17161.0,149.6506,149.7219,149.4367,149.5348,17161.0
2019-01-11 10:50:00,167.81,167.95,167.61,167.93,12334.0,149.5348,149.6595,149.3565,149.6417,12334.0
2019-01-11 10:55:00,168.0,168.48,168.0,168.38,16600.0,149.7041,150.1318,149.7041,150.0427,16600.0
2019-01-11 11:00:00,168.43,169.1,168.36,168.85,25339.0,150.0872,150.6843,150.0249,150.4615,25339.0
2019-01-11 11:05:00,168.85,168.86,168.45,168.55,9184.0,150.4615,150.4704,150.1051,150.1942,9184.0
2019-01-11 11:10:00,168.63,168.63,167.98,168.12,17565.0,150.2655,150.2655,149.6862,149.811,17565.0
2019-01-11 11:15:00,168.13,168.3,167.77,168.3,10709.0,149.8199,149.9714,149.4991,149.9714,10709.0
2019-01-11 11:20:00,168.28,168.5,168.16,168.25,20845.0,149.9536,150.1496,149.8466,149.9268,20845.0
2019-01-11 11:25:00,168.24,168.44,168.1,168.38,6840.0,149.9179,150.0961,149.7932,150.0427,6840.0
2019-01-11 11:30:00,168.39,168.64,168.3,168.64,15530.0,150.0516,150.2744,149.9714,150.2744,15530.0
2019-01-11 11:35:00,168.64,168.81,168.54,168.74,9848.0,150.2744,150.4259,150.1853,150.3635,9848.0
2019-01-11 11:40:00,168.74,169.09,168.67,169.09,11813.0,150.3635,150.6754,150.3011,150.6754,11813.0
2019-01-11 11:45:00,169.1,169.35,169.1,169.16,7956.0,150.6843,150.907,150.6843,150.7377,7956.0
2019-01-11 11:50:00,169.2,169.41,169.15,169.18,12671.0,150.7734,150.9605,150.7288,150.7556,12671.0
2019-01-11 11:55:00,169.21,169.3,169.04,169.06,10356.0,150.7823,150.8625,150.6308,150.6486,10356.0
2019-01-11 12:00:00,169.03,169.22,168.97,169.17,8987.0,150.6219,150.7912,150.5684,150.7466,8987.0
2019-01-11 12:05:00,169.22,169.47,169.12,169.25,15723.0,150.7912,151.014,150.7021,150.8179,15723.0
2019-01-11 12:10:00,169.24,169.53,169.22,169.5,14367.0,150.809,151.0674,150.7912,151.0407,14367.0
2019-01-11 12:15:00,169.52,169.55,169.33,169.47,6723.0,151.0585,151.0853,150.8892,151.014,6723.0
2019-01-11 12:20:00,169.5,169.51,169.36,169.45,10115.0,151.0407,151.0496,150.916,150.9962,10115.0
2019-01-11 12:25:00,169.48,169.69,169.45,169.61,12649.0,151.0229,151.21,150.9962,151.1387,12649.0
2019-01-11 12:30:00,169.61,169.94,169.52,169.8,10048.0,151.1387,151.4328,151.0585,151.308,10048.0
2019-01-11 12:35:00,169.8,170.25,169.79,170.06,14222.0,151.308,151.709,151.2991,151.5397,14222.0
2019-01-11 12:40:00,170.1,170.17,169.96,169.96,9356.0,151.5754,151.6377,151.4506,151.4506,9356.0
2019-01-11 12:45:00,169.94,170.2,169.91,170.18,17525.0,151.4328,151.6645,151.4061,151.6467,17525.0
2019-01-11 12:50:00,170.18,170.7,170.17,170.31,32073.0,151.6467,152.11,151.6377,151.7625,32073.0
2019-01-11 12:55:00,170.31,170.31,170.14,170.17,12135.0,151.7625,151.7625,151.611,151.6377,12135.0
2019-01-11 13:00:00,170.14,170.21,169.99,170.0,9040.0,151.611,151.6734,151.4773,151.4863,9040.0
2019-01-11 13:05:00,169.97,170.12,169.96,169.98,5048.0,151.4595,151.5932,151.4506,151.4684,5048.0
2019-01-11 13:10:00,169.96,169.98,169.84,169.95,14309.0,151.4506,151.4684,151.3437,151.4417,14309.0
2019-01-11 13:15:00,169.96,169.98,169.84,169.93,5345.0,151.4506,151.4684,151.3437,151.4239,5345.0
2019-01-11 13:20:00,169.89,170.01,169.75,169.84,11785.0,151.3882,151.4952,151.2635,151.3437,11785.0
2019-01-11 13:25:00,169.82,169.91,169.65,169.85,10811.0,151.3259,151.4061,151.1744,151.3526,10811.0
2019-01-11 13:30:00,169.82,169.96,169.78,169.95,10709.0,151.3259,151.4506,151.2902,151.4417,10709.0
2019-01-11 13:35:00,169.94,170.04,169.88,170.02,10700.0,151.4328,151.5219,151.3793,151.5041,10700.0
2019-01-11 13:40:00,169.99,170.1,169.97,170.08,7372.0,151.4773,151.5754,151.4595,151.5575,7372.0
2019-01-11 13:45:00,170.09,170.16,169.97,170.01,8481.0,151.5665,151.6288,151.4595,151.4952,8481.0
2019-01-11 13:50:00,170.02,170.24,170.0,170.13,4449.0,151.5041,151.7001,151.4863,151.6021,4449.0
2019-01-11 13:55:00,170.14,170.19,170.07,170.09,6063.0,151.611,151.6556,151.5486,151.5665,6063.0
2019-01-11 14:00:00,170.13,170.14,169.97,169.98,16567.0,151.6021,151.611,151.4595,151.4684,16567.0
2019-01-11 14:05:00,169.95,170.03,169.87,170.03,9407.0,151.4417,151.513,151.3704,151.513,9407.0
2019-01-11 14:10:00,169.98,170.12,169.97,170.09,20556.0,151.4684,151.5932,151.4595,151.5665,20556.0
2019-01-11 14:15:00,170.08,170.52,170.08,170.11,31018.0,151.5575,151.9496,151.5575,151.5843,31018.0
2019-01-11 14:20:00,170.11,170.2,170.09,170.12,9547.0,151.5843,151.6645,151.5665,151.5932,9547.0
2019-01-11 14:25:00,170.13,170.35,170.1,170.3,23569.0,151.6021,151.7981,151.5754,151.7536,23569.0
2019-01-11 14:30:00,170.29,170.44,170.27,170.41,9467.0,151.7447,151.8783,151.7269,151.8516,9467.0
2019-01-11 14:35:00,170.4,170.61,170.4,170.5,15812.0,151.8427,152.0298,151.8427,151.9318,15812.0
2019-01-11 14:40:00,170.47,170.65,170.42,170.55,12577.0,151.9051,152.0655,151.8605,151.9764,12577.0
2019-01-11 14:45:00,170.55,170.55,170.25,170.25,7731.0,151.9764,151.9764,151.709,151.709,7731.0
2019-01-11 14:50:00,170.32,170.32,170.08,170.08,17938.0,151.7714,151.7714,151.5575,151.5575,17938.0
2019-01-11 14:55:00,170.03,170.08,169.96,169.96,14433.0,151.513,151.5575,151.4506,151.4506,14433.0
2019-01-11 15:00:00,169.99,170.28,169.97,170.17,22488.0,151.4773,151.7358,151.4595,151.6377,22488.0
2019-01-11 15:05:00,170.17,170.35,170.14,170.28,13178.0,151.6377,151.7981,151.611,151.7358,13178.0
2019-01-11 15:10:00,170.24,170.3,170.2,170.23,15372.0,151.7001,151.7536,151.6645,151.6912,15372.0
2019-01-11 15:15:00,170.23,170.35,170.21,170.35,22727.0,151.6912,151.7981,151.6734,151.7981,22727.0
2019-01-11 15:20:00,170.3,170.54,170.3,170.41,20638.0,151.7536,151.9674,151.7536,151.8516,20638.0
2019-01-11 15:25:00,170.39,170.55,170.31,170.37,28970.0,151.8338,151.9764,151.7625,151.816,28970.0
2019-01-11 15:30:00,170.38,170.77,170.36,170.72,51274.0,151.8249,152.1724,151.8071,152.1278,51274.0
2019-01-11 15:35:00,170.69,170.93,170.69,170.86,30503.0,152.1011,152.315,152.1011,152.2526,30503.0
2019-01-11 15:40:00,170.84,171.04,170.81,171.0,50922.0,152.2348,152.413,152.208,152.3774,50922.0
2019-01-11 15:45:00,171.0,171.05,171.0,171.0,59395.0,152.3774,152.4219,152.3774,152.3774,59395.0
2019-01-11 15:50:00,171.0,171.02,170.76,170.84,77024.0,152.3774,152.3952,152.1635,152.2348,77024.0
2019-01-11 15:55:00,170.85,171.14,170.83,170.94,170259.0,152.2437,152.5021,152.2259,152.3239,170259.0
2019-01-14 09:30:00,169.87,170.02,169.12,169.15,48963.0,151.3704,151.5041,150.7021,150.7288,48963.0
2019-01-14 09:35:00,169.14,170.13,169.14,169.95,28013.0,150.7199,151.6021,150.7199,151.4417,28013.0
2019-01-14 09:40:00,169.8,170.17,169.8,170.16,20500.0,151.308,151.6377,151.308,151.6288,20500.0
2019-01-14 09:45:00,170.16,170.9,170.16,170.75,32786.0,151.6288,152.2882,151.6288,152.1546,32786.0
2019-01-14 09:50:00,170.73,170.84,170.08,170.46,11184.0,152.1368,152.2348,151.5575,151.8962,11184.0
2019-01-14 09:55:00,170.39,170.81,169.9,170.7,30197.0,151.8338,152.208,151.3971,152.11,30197.0
2019-01-14 10:00:00,170.78,171.16,170.6,171.11,28721.0,152.1813,152.5199,152.0209,152.4754,28721.0
2019-01-14 10:05:00,171.05,171.28,170.89,171.28,13862.0,152.4219,152.6269,152.2793,152.6269,13862.0
2019-01-14 10:10:00,171.32,171.45,170.97,171.02,9406.0,152.6625,152.7783,152.3506,152.3952,9406.0
2019-01-14 10:15:00,171.04,171.22,170.75,171.1,12691.0,152.413,152.5734,152.1546,152.4665,12691.0
2019-01-14 10:20:00,171.11,171.11,170.76,171.08,5644.0,152.4754,152.4754,152.1635,152.4486,5644.0
2019-01-14 10:25:00,171.05,171.52,170.99,171.5,17150.0,152.4219,152.8407,152.3684,152.8229,17150.0
2019-01-14 10:30:00,171.48,171.89,171.39,171.8,22043.0,152.8051,153.1704,152.7249,153.0902,22043.0
2019-01-14 10:35:00,171.74,171.8,171.25,171.25,9567.0,153.0368,153.0902,152.6001,152.6001,9567.0
2019-01-14 10:40:00,171.33,171.51,171.15,171.51,12680.0,152.6714,152.8318,152.511,152.8318,12680.0
2019-01-14 10:45:00,171.53,171.88,171.16,171.25,9589.0,152.8496,153.1615,152.5199,152.6001,9589.0
2019-01-14 10:50:00,171.22,171.32,170.76,171.13,20095.0,152.5734,152.6625,152.1635,152.4932,20095.0
2019-01-14 10:55:00,171.04,171.5,171.04,171.27,17963.0,152.413,152.8229,152.413,152.6179,17963.0
2019-01-14 11:00:00,171.19,171.24,170.89,171.15,11174.0,152.5467,152.5912,152.2793,152.511,11174.0
2019-01-14 11:05:00,171.14,171.36,171.1,171.15,9163.0,152.5021,152.6981,152.4665,152.511,9163.0
2019-01-14 11:10:00,171.23,171.51,170.99,171.46,28123.0,152.5823,152.8318,152.3684,152.7873,28123.0
2019-01-14 11:15:00,171.41,171.52,171.03,171.03,28625.0,152.7427,152.8407,152.4041,152.4041,28625.0
2019-01-14 11:20:00,171.08,171.51,171.03,171.47,60201.0,152.4486,152.8318,152.4041,152.7962,60201.0
2019-01-14 11:25:00,171.46,171.65,171.29,171.56,12612.0,152.7873,152.9566,152.6358,152.8764,12612.0
2019-01-14 11:30:00,171.51,171.99,171.48,171.83,11103.0,152.8318,153.2595,152.8051,153.117,11103.0
2019-01-14 11:35:00,171.85,172.28,171.79,172.18,28031.0,153.1348,153.518,153.0813,153.4288,28031.0
2019-01-14 11:40:00,172.21,172.41,172.07,172.32,17774.0,153.4556,153.6338,153.3308,153.5536,17774.0
2019-01-14 11:45:00,172.29,172.49,172.26,172.27,21816.0,153.5269,153.7051,153.5001,153.509,21816.0
2019-01-14 11:50:00,172.27,172.37,171.81,172.03,13540.0,153.509,153.5982,153.0991,153.2952,13540.0
2019-01-14 11:55:00,172.09,172.13,171.66,171.66,5701.0,153.3486,153.3843,152.9655,152.9655,5701.0
2019-01-14 12:00:00,171.75,172.05,171.65,171.86,27918.0,153.0457,153.313,152.9566,153.1437,27918.0
2019-01-14 12:05:00,171.92,172.1,171.85,171.92,18229.0,153.1972,153.3576,153.1348,153.1972,18229.0
2019-01-14 12:10:00,171.9,172.21,171.86,171.89,21602.0,153.1793,153.4556,153.1437,153.1704,21602.0
2019-01-14 12:15:00,171.9,172.53,171.9,172.4,17677.0,153.1793,153.7407,153.1793,153.6249,17677.0
2019-01-14 12:20:00,172.36,172.49,172.28,172.42,32994.0,153.5892,153.7051,153.518,153.6427,32994.0
2019-01-14 12:25:00,172.44,172.51,172.11,172.38,17009.0,153.6605,153.7229,153.3665,153.6071,17009.0
2019-01-14 12:30:00,172.38,172.42,172.17,172.28,13798.0,153.6071,153.6427,153.4199,153.518,13798.0
2019-01-14 12:35:00,172.33,172.36,172.06,172.21,7930.0,153.5625,153.5892,153.3219,153.4556,7930.0
2019-01-14 12:40:00,172.2,172.47,172.15,172.41,9324.0,153.4467,153.6873,153.4021,153.6338,9324.0
2019-01-14 12:45:00,172.47,172.57,172.4,172.5,14552.0,153.6873,153.7764,153.6249,153.714,14552.0
2019-01-14 12:50:00,172.5,172.57,172.42,172.46,10188.0,153.714,153.7764,153.6427,153.6784,10188.0
2019-01-14 12:55:00,172.5,172.57,172.41,172.45,11707.0,153.714,153.7764,153.6338,153.6694,11707.0
2019-01-14 13:00:00,172.45,172.58,172.37,172.44,14414.0,153.6694,153.7853,153.5982,153.6605,14414.0
2019-01-14 13:05:00,172.52,172.57,172.31,172.38,11687.0,153.7318,153.7764,153.5447,153.6071,11687.0
2019-01-14 13:10:00,172.38,172.68,172.3,172.62,13545.0,153.6071,153.8744,153.5358,153.8209,13545.0
2019-01-14 13:15:00,172.66,172.68,172.48,172.6,5700.0,153.8566,153.8744,153.6962,153.8031,5700.0
2019-01-14 13:20:00,172.6,172.81,172.6,172.73,16732.0,153.8031,153.9902,153.8031,153.9189,16732.0
2019-01-14 13:25:00,172.65,172.88,172.28,172.29,13553.0,153.8477,154.0526,153.518,153.5269,13553.0
2019-01-14 13:30:00,172.33,172.47,172.32,172.34,8442.0,153.5625,153.6873,153.5536,153.5714,8442.0
2019-01-14 13:35:00,172.36,172.69,172.36,172.63,11608.0,153.5892,153.8833,153.5892,153.8298,11608.0
2019-01-14 13:40:00,172.63,172.77,172.56,172.75,10010.0,153.8298,153.9546,153.7675,153.9368,10010.0
2019-01-14 13:45:00,172.74,173.1,172.71,173.1,12211.0,153.9279,154.2487,153.9011,154.2487,12211.0
2019-01-14 13:50:00,173.1,173.1,172.78,172.79,8865.0,154.2487,154.2487,153.9635,153.9724,8865.0
2019-01-14 13:55:00,172.77,172.79,172.55,172.57,6847.0,153.9546,153.9724,153.7586,153.7764,6847.0
2019-01-14 14:00:00,172.55,172.63,172.17,172.57,29136.0,153.7586,153.8298,153.4199,153.7764,29136.0
2019-01-14 14:05:00,172.62,172.81,172.55,172.58,11242.0,153.8209,153.9902,153.7586,153.7853,11242.0
2019-01-14 14:10:00,172.59,172.71,172.46,172.58,14157.0,153.7942,153.9011,153.6784,153.7853,14157.0
2019-01-14 14:15:00,172.61,172.76,172.43,172.64,45785.0,153.812,153.9457,153.6516,153.8387,45785.0
2019-01-14 14:20:00,172.63,172.83,172.45,172.62,29836.0,153.8298,154.0081,153.6694,153.8209,29836.0
2019-01-14 14:25:00,172.6,172.75,172.32,172.49,38555.0,153.8031,153.9368,153.5536,153.7051,38555.0
2019-01-14 14:30:00,172.5,172.5,172.04,172.23,26658.0,153.714,153.714,153.3041,153.4734,26658.0
2019-01-14 14:35:00,172.22,172.32,172.13,172.2,15947.0,153.4645,153.5536,153.3843,153.4467,15947.0
2019-01-14 14:40:00,172.17,172.28,172.07,172.07,13001.0,153.4199,153.518,153.3308,153.3308,13001.0
2019-01-14 14:45:00,172.06,172.14,171.84,172.09,14390.0,153.3219,153.3932,153.1259,153.3486,14390.0
2019-01-14 14:50:00,172.08,172.18,172.02,172.17,11299.0,153.3397,153.4288,153.2863,153.4199,11299.0
2019-01-14 14:55:00,172.14,172.16,171.99,172.15,13864.0,153.3932,153.411,153.2595,153.4021,13864.0
2019-01-14 15:00:00,172.17,172.21,171.93,171.95,14853.0,153.4199,153.4556,153.2061,153.2239,14853.0
2019-01-14 15:05:00,171.95,172.1,171.93,172.1,20538.0,153.2239,153.3576,153.2061,153.3576,20538.0
2019-01-14 15:10:00,172.08,172.2,171.94,171.97,19240.0,153.3397,153.4467,153.215,153.2417,19240.0
2019-01-14 15:15:00,171.97,172.15,171.94,172.1,25878.0,153.2417,153.4021,153.215,153.3576,25878.0
2019-01-14 15:20:00,172.09,172.13,172.0,172.04,14202.0,153.3486,153.3843,153.2684,153.3041,14202.0
2019-01-14 15:25:00,172.07,172.17,171.96,172.02,30430.0,153.3308,153.4199,153.2328,153.2863,30430.0
2019-01-14 15:30:00,172.02,172.12,171.94,172.03,22823.0,153.2863,153.3754,153.215,153.2952,22823.0
2019-01-14 15:35:00,172.01,172.06,171.94,171.99,14679.0,153.2774,153.3219,153.215,153.2595,14679.0
2019-01-14 15:40:00,171.99,172.0,171.69,171.76,29876.0,153.2595,153.2684,152.9922,153.0546,29876.0
2019-01-14 15:45:00,171.75,171.91,171.75,171.79,37567.0,153.0457,153.1882,153.0457,153.0813,37567.0
2019-01-14 15:50:00,171.83,171.94,171.63,171.76,34670.0,153.117,153.215,152.9387,153.0546,34670.0
2019-01-14 15:55:00,171.72,172.04,171.53,171.53,77341.0,153.0189,153.3041,152.8496,152.8496,77341.0
2019-01-15 09:30:00,171.47,171.49,170.19,170.86,43288.0,152.7962,152.814,151.6556,152.2526,43288.0
2019-01-15 09:35:00,170.88,171.07,170.43,170.8,21109.0,152.2704,152.4397,151.8694,152.1991,21109.0
2019-01-15 09:40:00,170.75,170.78,169.76,170.46,27584.0,152.1546,152.1813,151.2724,151.8962,27584.0
2019-01-15 09:45:00,170.46,170.61,169.79,169.82,29523.0,151.8962,152.0298,151.2991,151.3259,29523.0
2019-01-15 09:50:00,169.81,169.98,169.02,169.46,50111.0,151.3169,151.4684,150.613,151.0051,50111.0
2019-01-15 09:55:00,169.5,169.66,169.32,169.56,40499.0,151.0407,151.1833,150.8803,151.0942,40499.0
2019-01-15 10:00:00,169.63,171.0,169.52,170.93,56734.0,151.1566,152.3774,151.0585,152.315,56734.0
2019-01-15 10:05:00,170.99,171.0,170.69,170.81,27691.0,152.3684,152.3774,152.1011,152.208,27691.0
2019-01-15 10:10:00,170.82,170.85,170.07,170.32,57090.0,152.217,152.2437,151.5486,151.7714,57090.0
2019-01-15 10:15:00,170.33,170.34,169.92,170.09,19203.0,151.7803,151.7892,151.415,151.5665,19203.0
2019-01-15 10:20:00,170.08,170.18,169.79,170.08,17624.0,151.5575,151.6467,151.2991,151.5575,17624.0
2019-01-15 10:25:00,170.13,170.13,169.65,169.9,19771.0,151.6021,151.6021,151.1744,151.3971,19771.0
2019-01-15 10:30:00,169.92,170.16,169.84,170.12,22439.0,151.415,151.6288,151.3437,151.5932,22439.0
2019-01-15 10:35:00,170.14,170.25,170.06,170.13,11011.0,151.611,151.709,151.5397,151.6021,11011.0
2019-01-15 10:40:00,170.17,170.42,170.03,170.17,14834.0,151.6377,151.8605,151.513,151.6377,14834.0
2019-01-15 10:45:00,170.09,170.22,169.97,170.05,12234.0,151.5665,151.6823,151.4595,151.5308,12234.0
2019-01-15 10:50:00,170.04,170.37,170.03,170.27,7824.0,151.5219,151.816,151.513,151.7269,7824.0
2019-01-15 10:55:00,170.27,170.51,170.03,170.51,8386.0,151.7269,151.9407,151.513,151.9407,8386.0
2019-01-15 11:00:00,170.53,170.62,170.43,170.46,10005.0,151.9585,152.0387,151.8694,151.8962,10005.0
2019-01-15 11:05:00,170.49,170.55,170.22,170.24,15156.0,151.9229,151.9764,151.6823,151.7001,15156.0
2019-01-15 11:10:00,170.3,170.32,170.05,170.22,17859.0,151.7536,151.7714,151.5308,151.6823,17859.0
2019-01-15 11:15:00,170.22,170.46,170.22,170.4,7313.0,151.6823,151.8962,151.6823,151.8427,7313.0
2019-01-15 11:20:00,170.4,170.48,170.21,170.27,28745.0,151.8427,151.914,151.6734,151.7269,28745.0
2019-01-15 11:25:00,170.25,170.62,170.13,170.58,25561.0,151.709,152.0387,151.6021,152.0031,25561.0
2019-01-15 11:30:00,170.63,170.63,170.3,170.5,8950.0,152.0476,152.0476,151.7536,151.9318,8950.0
2019-01-15 11:35:00,170.47,170.65,170.43,170.47,7665.0,151.9051,152.0655,151.8694,151.9051,7665.0
2019-01-15 11:40:00,170.48,170.94,170.46,170.82,10660.0,151.914,152.3239,151.8962,152.217,10660.0
2019-01-15 11:45:00,170.82,171.17,170.79,171.09,39233.0,152.217,152.5288,152.1902,152.4576,39233.0
2019-01-15 11:50:00,171.12,171.39,171.06,171.39,20462.0,152.4843,152.7249,152.4308,152.7249,20462.0
2019-01-15 11:55:00,171.33,171.84,171.33,171.8,11944.0,152.6714,153.1259,152.6714,153.0902,11944.0
2019-01-15 12:00:00,171.79,172.35,171.73,172.29,35006.0,153.0813,153.5803,153.0279,153.5269,35006.0
2019-01-15 12:05:00,172.28,172.65,171.87,171.9,20406.0,153.518,153.8477,153.1526,153.1793,20406.0
2019-01-15 12:10:00,171.94,172.32,171.94,172.32,5102.0,153.215,153.5536,153.215,153.5536,5102.0
2019-01-15 12:15:00,172.24,172.32,172.14,172.18,10384.0,153.4823,153.5536,153.3932,153.4288,10384.0
2019-01-15 12:20:00,172.17,172.2,172.03,172.16,18728.0,153.4199,153.4467,153.2952,153.411,18728.0
2019-01-15 12:25:00,172.17,172.18,171.91,172.02,25771.0,153.4199,153.4288,153.1882,153.2863,25771.0
2019-01-15 12:30:00,172.0,172.05,171.16,171.16,28391.0,153.2684,153.313,152.5199,152.5199,28391.0
2019-01-15 12:35:00,171.07,171.41,171.07,171.24,11422.0,152.4397,152.7427,152.4397,152.5912,11422.0
2019-01-15 12:40:00,171.31,171.33,171.1,171.19,8263.0,152.6536,152.6714,152.4665,152.5467,8263.0
2019-01-15 12:45:00,171.18,171.26,170.95,171.08,9797.0,152.5377,152.609,152.3328,152.4486,9797.0
2019-01-15 12:50:00,171.02,171.13,170.95,170.95,6130.0,152.3952,152.4932,152.3328,152.3328,6130.0
2019-01-15 12:55:00,171.03,171.03,170.58,170.84,9665.0,152.4041,152.4041,152.0031,152.2348,9665.0
2019-01-15 13:00:00,170.8,171.06,170.77,170.89,21477.0,152.1991,152.4308,152.1724,152.2793,21477.0
2019-01-15 13:05:00,170.91,171.03,170.86,171.0,9437.0,152.2972,152.4041,152.2526,152.3774,9437.0
2019-01-15 13:10:00,170.99,171.06,170.8,170.94,25181.0,152.3684,152.4308,152.1991,152.3239,25181.0
2019-01-15 13:15:00,170.91,171.01,170.72,170.72,12744.0,152.2972,152.3863,152.1278,152.1278,12744.0
2019-01-15 13:20:00,170.81,170.93,170.66,170.82,8016.0,152.208,152.315,152.0744,152.217,8016.0
2019-01-15 13:25:00,170.81,170.9,170.75,170.76,8196.0,152.208,152.2882,152.1546,152.1635,8196.0
2019-01-15 13:30:00,170.75,170.96,170.73,170.9,15975.0,152.1546,152.3417,152.1368,152.2882,15975.0
2019-01-15 13:35:00,170.95,171.07,170.91,171.06,8280.0,152.3328,152.4397,152.2972,152.4308,8280.0
2019-01-15 13:40:00,171.03,171.06,170.91,170.99,6772.0,152.4041,152.4308,152.2972,152.3684,6772.0
2019-01-15 13:45:00,170.96,171.08,170.89,171.07,14987.0,152.3417,152.4486,152.2793,152.4397,14987.0
2019-01-15 13:50:00,171.05,171.16,170.97,171.14,5129.0,152.4219,152.5199,152.3506,152.5021,5129.0
2019-01-15 13:55:00,171.21,171.21,171.09,171.1,4878.0,152.5645,152.5645,152.4576,152.4665,4878.0
2019-01-15 14:00:00,171.08,171.22,170.82,170.82,5860.0,152.4486,152.5734,152.217,152.217,5860.0
2019-01-15 14:05:00,170.84,171.19,170.68,170.9,16045.0,152.2348,152.5467,152.0922,152.2882,16045.0
2019-01-15 14:10:00,170.91,171.23,170.85,171.13,11534.0,152.2972,152.5823,152.2437,152.4932,11534.0
2019-01-15 14:15:00,171.14,171.14,170.82,170.94,12493.0,152.5021,152.5021,152.217,152.3239,12493.0
2019-01-15 14:20:00,170.94,170.99,170.35,170.43,42552.0,152.3239,152.3684,151.7981,151.8694,42552.0
2019-01-15 14:25:00,170.42,170.42,169.75,169.8,20103.0,151.8605,151.8605,151.2635,151.308,20103.0
2019-01-15 14:30:00,169.7,170.05,169.69,169.9,8830.0,151.2189,151.5308,151.21,151.3971,8830.0
2019-01-15 14:35:00,169.9,169.93,169.45,169.62,11789.0,151.3971,151.4239,150.9962,151.1476,11789.0
2019-01-15 14:40:00,169.68,169.93,169.65,169.71,11274.0,151.2011,151.4239,151.1744,151.2278,11274.0
2019-01-15 14:45:00,169.68,169.77,169.34,169.77,37872.0,151.2011,151.2813,150.8981,151.2813,37872.0
2019-01-15 14:50:00,169.69,169.87,169.64,169.76,7484.0,151.21,151.3704,151.1655,151.2724,7484.0
2019-01-15 14:55:00,169.65,169.75,169.56,169.65,5888.0,151.1744,151.2635,151.0942,151.1744,5888.0
2019-01-15 15:00:00,169.62,169.72,169.57,169.67,12104.0,151.1476,151.2367,151.1031,151.1922,12104.0
2019-01-15 15:05:00,169.67,170.05,169.55,170.05,15274.0,151.1922,151.5308,151.0853,151.5308,15274.0
2019-01-15 15:10:00,170.02,170.19,170.01,170.14,22335.0,151.5041,151.6556,151.4952,151.611,22335.0
2019-01-15 15:15:00,170.11,170.17,169.92,170.08,12438.0,151.5843,151.6377,151.415,151.5575,12438.0
2019-01-15 15:20:00,170.04,170.13,170.01,170.01,8494.0,151.5219,151.6021,151.4952,151.4952,8494.0
2019-01-15 15:25:00,170.03,170.18,170.01,170.15,25138.0,151.513,151.6467,151.4952,151.6199,25138.0
2019-01-15 15:30:00,170.19,170.19,169.97,170.03,20146.0,151.6556,151.6556,151.4595,151.513,20146.0
2019-01-15 15:35:00,170.06,170.08,169.91,169.97,15473.0,151.5397,151.5575,151.4061,151.4595,15473.0
2019-01-15 15:40:00,169.95,170.19,169.92,170.17,18852.0,151.4417,151.6556,151.415,151.6377,18852.0
2019-01-15 15:45:00,170.2,170.48,170.2,170.37,28234.0,151.6645,151.914,151.6645,151.816,28234.0
2019-01-15 15:50:00,170.38,170.43,170.34,170.38,26354.0,151.8249,151.8694,151.7892,151.8249,26354.0
2019-01-15 15:55:00,170.39,170.67,170.25,170.58,68829.0,151.8338,152.0833,151.709,152.0031,68829.0
2019-01-16 09:30:00,171.19,171.89,171.01,171.73,40992.0,152.5467,153.1704,152.3863,153.0279,40992.0
2019-01-16 09:35:00,171.85,172.82,171.85,172.8,10884.0,153.1348,153.9991,153.1348,153.9813,10884.0
2019-01-16 09:40:00,172.77,173.17,172.57,172.72,33052.0,153.9546,154.311,153.7764,153.91,33052.0
2019-01-16 09:45:00,172.66,173.48,172.62,173.46,25989.0,153.8566,154.5873,153.8209,154.5694,25989.0
2019-01-16 09:50:00,173.42,173.84,173.12,173.63,46557.0,154.5338,154.9081,154.2665,154.7209,46557.0
2019-01-16 09:55:00,173.63,174.14,173.43,173.43,25606.0,154.7209,155.1754,154.5427,154.5427,25606.0
2019-01-16 10:00:00,173.39,174.23,173.25,174.05,26803.0,154.5071,155.2556,154.3823,155.0952,26803.0
2019-01-16 10:05:00,174.09,174.18,173.77,173.81,12100.0,155.1308,155.211,154.8457,154.8813,12100.0
2019-01-16 10:10:00,173.87,173.87,173.5,173.67,10589.0,154.9348,154.9348,154.6051,154.7566,10589.0
2019-01-16 10:15:00,173.66,173.66,172.96,172.97,44785.0,154.7477,154.7477,154.1239,154.1328,44785.0
2019-01-16 10:20:00,172.97,173.12,172.5,172.83,18902.0,154.1328,154.2665,153.714,154.0081,18902.0
2019-01-16 10:25:00,172.89,172.91,172.6,172.6,14229.0,154.0615,154.0793,153.8031,153.8031,14229.0
2019-01-16 10:30:00,172.53,172.81,172.53,172.63,45088.0,153.7407,153.9902,153.7407,153.8298,45088.0
2019-01-16 10:35:00,172.63,172.92,172.63,172.86,19023.0,153.8298,154.0883,153.8298,154.0348,19023.0
2019-01-16 10:40:00,172.79,172.84,172.39,172.39,48257.0,153.9724,154.017,153.616,153.616,48257.0
2019-01-16 10:45:00,172.31,172.57,172.19,172.57,29153.0,153.5447,153.7764,153.4378,153.7764,29153.0
2019-01-16 10:50:00,172.6,172.8,172.57,172.63,9927.0,153.8031,153.9813,153.7764,153.8298,9927.0
2019-01-16 10:55:00,172.58,172.83,172.52,172.73,20594.0,153.7853,154.0081,153.7318,153.9189,20594.0
2019-01-16 11:00:00,172.69,172.83,172.44,172.58,17948.0,153.8833,154.0081,153.6605,153.7853,17948.0
2019-01-16 11:05:00,172.56,172.86,172.47,172.77,19414.0,153.7675,154.0348,153.6873,153.9546,19414.0
2019-01-16 11:10:00,172.8,173.01,172.62,172.74,21576.0,153.9813,154.1685,153.8209,153.9279,21576.0
2019-01-16 11:15:00,172.78,173.04,172.69,172.89,19233.0,153.9635,154.1952,153.8833,154.0615,19233.0
2019-01-16 11:20:00,172.85,172.88,172.58,172.73,25832.0,154.0259,154.0526,153.7853,153.9189,25832.0
2019-01-16 11:25:00,172.73,172.73,172.19,172.39,15957.0,153.9189,153.9189,153.4378,153.616,15957.0
2019-01-16 11:30:00,172.4,172.42,172.24,172.42,10726.0,153.6249,153.6427,153.4823,153.6427,10726.0
2019-01-16 11:35:00,172.42,172.69,172.34,172.34,21883.0,153.6427,153.8833,153.5714,153.5714,21883.0
2019-01-16 11:40:00,172.28,172.29,172.07,172.25,15531.0,153.518,153.5269,153.3308,153.4912,15531.0
2019-01-16 11:45:00,172.23,172.23,171.52,171.52,13380.0,153.4734,153.4734,152.8407,152.8407,13380.0
2019-01-16 11:50:00,171.55,171.63,171.4,171.5,17936.0,152.8675,152.9387,152.7338,152.8229,17936.0
2019-01-16 11:55:00,171.49,171.8,171.35,171.6,29334.0,152.814,153.0902,152.6892,152.912,29334.0
2019-01-16 12:00:00,171.56,171.64,171.25,171.38,55620.0,152.8764,152.9477,152.6001,152.716,55620.0
2019-01-16 12:05:00,171.39,171.67,171.38,171.67,27021.0,152.7249,152.9744,152.716,152.9744,27021.0
2019-01-16 12:10:00,171.69,171.72,171.5,171.63,19764.0,152.9922,153.0189,152.8229,152.9387,19764.0
2019-01-16 12:15:00,171.6,171.76,171.51,171.73,48068.0,152.912,153.0546,152.8318,153.0279,48068.0
2019-01-16 12:20:00,171.73,172.12,171.56,172.03,14341.0,153.0279,153.3754,152.8764,153.2952,14341.0
2019-01-16 12:25:00,171.98,172.03,171.74,171.79,6964.0,153.2506,153.2952,153.0368,153.0813,6964.0
2019-01-16 12:30:00,171.86,171.9,171.46,171.58,20472.0,153.1437,153.1793,152.7873,152.8942,20472.0
2019-01-16 12:35:00,171.64,171.64,171.52,171.63,20230.0,152.9477,152.9477,152.8407,152.9387,20230.0
2019-01-16 12:40:00,171.67,171.72,171.53,171.66,7770.0,152.9744,153.0189,152.8496,152.9655,7770.0
2019-01-16 12:45:00,171.63,171.89,171.63,171.8,5952.0,152.9387,153.1704,152.9387,153.0902,5952.0
2019-01-16 12:50:00,171.77,171.84,171.71,171.83,10865.0,153.0635,153.1259,153.01,153.117,10865.0
2019-01-16 12:55:00,171.87,172.0,171.76,171.76,3019.0,153.1526,153.2684,153.0546,153.0546,3019.0
2019-01-16 13:00:00,171.76,171.76,171.52,171.53,4450.0,153.0546,153.0546,152.8407,152.8496,4450.0
2019-01-16 13:05:00,171.52,171.65,171.46,171.58,43861.0,152.8407,152.9566,152.7873,152.8942,43861.0
2019-01-16 13:10:00,171.58,171.63,171.5,171.52,32505.0,152.8942,152.9387,152.8229,152.8407,32505.0
2019-01-16 13:15:00,171.51,171.51,171.04,171.27,18382.0,152.8318,152.8318,152.413,152.6179,18382.0
2019-01-16 13:20:00,171.27,171.59,171.21,171.34,31469.0,152.6179,152.9031,152.5645,152.6803,31469.0
2019-01-16 13:25:00,171.33,171.64,171.33,171.55,24660.0,152.6714,152.9477,152.6714,152.8675,24660.0
2019-01-16 13:30:00,171.55,171.62,171.5,171.54,23483.0,152.8675,152.9298,152.8229,152.8585,23483.0
2019-01-16 13:35:00,171.55,171.6,171.45,171.55,26453.0,152.8675,152.912,152.7783,152.8675,26453.0
2019-01-16 13:40:00,171.55,171.6,171.39,171.43,26069.0,152.8675,152.912,152.7249,152.7605,26069.0
2019-01-16 13:45:00,171.4,171.56,171.25,171.56,12137.0,152.7338,152.8764,152.6001,152.8764,12137.0
2019-01-16 13:50:00,171.5,171.5,171.11,171.24,30098.0,152.8229,152.8229,152.4754,152.5912,30098.0
2019-01-16 13:55:00,171.21,171.39,171.19,171.23,10004.0,152.5645,152.7249,152.5467,152.5823,10004.0
2019-01-16 14:00:00,171.26,171.32,171.17,171.22,12380.0,152.609,152.6625,152.5288,152.5734,12380.0
2019-01-16 14:05:00,171.24,171.27,171.04,171.17,19153.0,152.5912,152.6179,152.413,152.5288,19153.0
2019-01-16 14:10:00,171.17,171.23,170.95,171.01,14661.0,152.5288,152.5823,152.3328,152.3863,14661.0
2019-01-16 14:15:00,170.96,171.19,170.96,171.12,7626.0,152.3417,152.5467,152.3417,152.4843,7626.0
2019-01-16 14:20:00,171.2,171.43,171.2,171.34,11521.0,152.5556,152.7605,152.5556,152.6803,11521.0
2019-01-16 14:25:00,171.35,171.46,171.33,171.37,13025.0,152.6892,152.7873,152.6714,152.7071,13025.0
2019-01-16 14:30:00,171.38,171.76,171.38,171.76,9491.0,152.716,153.0546,152.716,153.0546,9491.0
2019-01-16 14:35:00,171.77,171.9,171.72,171.79,16700.0,153.0635,153.1793,153.0189,153.0813,16700.0
2019-01-16 14:40:00,171.82,171.93,171.67,171.8,18477.0,153.1081,153.2061,152.9744,153.0902,18477.0
2019-01-16 14:45:00,171.72,171.76,171.51,171.51,5484.0,153.0189,153.0546,152.8318,152.8318,5484.0
2019-01-16 14:50:00,171.52,171.55,171.1,171.13,18676.0,152.8407,152.8675,152.4665,152.4932,18676.0
2019-01-16 14:55:00,171.12,171.18,171.07,171.08,19133.0,152.4843,152.5377,152.4397,152.4486,19133.0
2019-01-16 15:00:00,171.08,171.4,170.94,171.39,32131.0,152.4486,152.7338,152.3239,152.7249,32131.0
2019-01-16 15:05:00,171.4,171.43,171.1,171.21,7534.0,152.7338,152.7605,152.4665,152.5645,7534.0
2019-01-16 15:10:00,171.23,171.28,171.1,171.12,15200.0,152.5823,152.6269,152.4665,152.4843,15200.0
2019-01-16 15:15:00,171.1,171.29,171.03,171.27,6504.0,152.4665,152.6358,152.4041,152.6179,6504.0
2019-01-16 15:20:00,171.25,171.31,171.08,171.18,27807.0,152.6001,152.6536,152.4486,152.5377,27807.0
2019-01-16 15:25:00,171.16,171.35,171.03,171.35,19118.0,152.5199,152.6892,152.4041,152.6892,19118.0
2019-01-16 15:30:00,171.42,171.61,171.15,171.22,42567.0,152.7516,152.9209,152.511,152.5734,42567.0
2019-01-16 15:35:00,171.22,171.44,171.18,171.43,22893.0,152.5734,152.7694,152.5377,152.7605,22893.0
2019-01-16 15:40:00,171.43,171.82,171.39,171.59,54571.0,152.7605,153.1081,152.7249,152.9031,54571.0
2019-01-16 15:45:00,171.5,171.61,171.41,171.56,28201.0,152.8229,152.9209,152.7427,152.8764,28201.0
2019-01-16 15:50:00,171.56,171.56,171.41,171.54,44065.0,152.8764,152.8764,152.7427,152.8585,44065.0
2019-01-16 15:55:00,171.54,171.72,171.32,171.33,62458.0,152.8585,153.0189,152.6625,152.6714,62458.0
2019-01-17 09:30:00,170.96,172.14,170.73,172.14,39926.0,152.3417,153.3932,152.1368,153.3932,39926.0
2019-01-17 09:35:00,172.01,172.73,171.41,171.48,16599.0,153.2774,153.9189,152.7427,152.8051,16599.0
2019-01-17 09:40:00,171.41,171.74,171.33,171.66,15793.0,152.7427,153.0368,152.6714,152.9655,15793.0
2019-01-17 09:45:00,171.7,172.56,171.48,172.4,35238.0,153.0011,153.7675,152.8051,153.6249,35238.0
2019-01-17 09:50:00,172.38,172.69,172.25,172.49,31636.0,153.6071,153.8833,153.4912,153.7051,31636.0
2019-01-17 09:55:00,172.42,172.59,172.3,172.34,23703.0,153.6427,153.7942,153.5358,153.5714,23703.0
2019-01-17 10:00:00,172.35,172.5,171.89,171.89,21109.0,153.5803,153.714,153.1704,153.1704,21109.0
2019-01-17 10:05:00,171.8,171.9,171.57,171.84,15439.0,153.0902,153.1793,152.8853,153.1259,15439.0
2019-01-17 10:10:00,171.83,172.12,171.74,172.11,9319.0,153.117,153.3754,153.0368,153.3665,9319.0
2019-01-17 10:15:00,172.02,172.19,171.93,172.0,20771.0,153.2863,153.4378,153.2061,153.2684,20771.0
2019-01-17 10:20:00,172.05,172.06,171.34,171.47,10284.0,153.313,153.3219,152.6803,152.7962,10284.0
2019-01-17 10:25:00,171.46,172.16,171.4,172.09,16382.0,152.7873,153.411,152.7338,153.3486,16382.0
2019-01-17 10:30:00,172.13,172.25,171.91,172.0,10937.0,153.3843,153.4912,153.1882,153.2684,10937.0
2019-01-17 10:35:00,172.05,172.1,171.65,171.65,12134.0,153.313,153.3576,152.9566,152.9566,12134.0
2019-01-17 10:40:00,171.66,171.99,171.55,171.88,27604.0,152.9655,153.2595,152.8675,153.1615,27604.0
2019-01-17 10:45:00,171.83,171.94,171.61,171.72,3418.0,153.117,153.215,152.9209,153.0189,3418.0
2019-01-17 10:50:00,171.83,171.95,171.67,171.95,4573.0,153.117,153.2239,152.9744,153.2239,4573.0
2019-01-17 10:55:00,172.0,172.07,171.78,171.96,5964.0,153.2684,153.3308,153.0724,153.2328,5964.0
2019-01-17 11:00:00,172.02,172.2,171.95,172.18,12338.0,153.2863,153.4467,153.2239,153.4288,12338.0
2019-01-17 11:05:00,172.19,172.33,172.15,172.25,15730.0,153.4378,153.5625,153.4021,153.4912,15730.0
2019-01-17 11:10:00,172.25,172.34,172.23,172.31,7612.0,153.4912,153.5714,153.4734,153.5447,7612.0
2019-01-17 11:15:00,172.28,172.39,172.08,172.17,8848.0,153.518,153.616,153.3397,153.4199,8848.0
2019-01-17 11:20:00,172.19,172.29,171.9,171.9,5196.0,153.4378,153.5269,153.1793,153.1793,5196.0
2019-01-17 11:25:00,171.96,172.04,171.84,171.95,7148.0,153.2328,153.3041,153.1259,153.2239,7148.0
2019-01-17 11:30:00,171.9,171.9,171.51,171.74,6386.0,153.1793,153.1793,152.8318,153.0368,6386.0
2019-01-17 11:35:00,171.73,171.73,171.46,171.53,6526.0,153.0279,153.0279,152.7873,152.8496,6526.0
2019-01-17 11:40:00,171.46,171.85,171.41,171.83,8588.0,152.7873,153.1348,152.7427,153.117,8588.0
2019-01-17 11:45:00,171.87,172.07,171.85,171.95,6834.0,153.1526,153.3308,153.1348,153.2239,6834.0
2019-01-17 11:50:00,171.97,172.03,171.76,171.79,5134.0,153.2417,153.2952,153.0546,153.0813,5134.0
2019-01-17 11:55:00,171.87,171.91,171.67,171.67,5776.0,153.1526,153.1882,152.9744,152.9744,5776.0
2019-01-17 12:00:00,171.78,171.88,171.67,171.84,3466.0,153.0724,153.1615,152.9744,153.1259,3466.0
2019-01-17 12:05:00,171.76,171.92,171.66,171.86,5111.0,153.0546,153.1972,152.9655,153.1437,5111.0
2019-01-17 12:10:00,171.93,172.01,171.91,171.96,6734.0,153.2061,153.2774,153.1882,153.2328,6734.0
2019-01-17 12:15:00,171.95,172.08,171.92,171.92,2954.0,153.2239,153.3397,153.1972,153.1972,2954.0
2019-01-17 12:20:00,171.97,172.08,171.91,172.01,4339.0,153.2417,153.3397,153.1882,153.2774,4339.0
2019-01-17 12:25:00,171.91,172.07,171.85,172.06,6169.0,153.1882,153.3308,153.1348,153.3219,6169.0
2019-01-17 12:30:00,172.16,172.16,172.03,172.09,3578.0,153.411,153.411,153.2952,153.3486,3578.0
2019-01-17 12:35:00,172.12,172.14,171.94,171.95,11554.0,153.3754,153.3932,153.215,153.2239,11554.0
2019-01-17 12:40:00,171.97,172.29,171.97,172.18,11600.0,153.2417,153.5269,153.2417,153.4288,11600.0
2019-01-17 12:45:00,172.23,172.26,172.1,172.26,8215.0,153.4734,153.5001,153.3576,153.5001,8215.0
2019-01-17 12:50:00,172.24,172.27,172.08,172.27,11213.0,153.4823,153.509,153.3397,153.509,11213.0
2019-01-17 12:55:00,172.31,172.31,172.08,172.11,7082.0,153.5447,153.5447,153.3397,153.3665,7082.0
2019-01-17 13:00:00,172.14,172.29,172.13,172.17,2926.0,153.3932,153.5269,153.3843,153.4199,2926.0
2019-01-17 13:05:00,172.18,172.28,172.17,172.27,3590.0,153.4288,153.518,153.4199,153.509,3590.0
2019-01-17 13:10:00,172.37,172.45,172.31,172.31,1398.0,153.5982,153.6694,153.5447,153.5447,1398.0
2019-01-17 13:15:00,172.31,172.65,172.3,172.42,13082.0,153.5447,153.8477,153.5358,153.6427,13082.0
2019-01-17 13:20:00,172.43,172.56,172.4,172.54,6299.0,153.6516,153.7675,153.6249,153.7496,6299.0
2019-01-17 13:25:00,172.58,172.68,172.43,172.53,6743.0,153.7853,153.8744,153.6516,153.7407,6743.0
2019-01-17 13:30:00,172.52,172.6,172.43,172.54,5660.0,153.7318,153.8031,153.6516,153.7496,5660.0
2019-01-17 13:35:00,172.5,172.58,172.43,172.47,4008.0,153.714,153.7853,153.6516,153.6873,4008.0
2019-01-17 13:40:00,172.5,172.5,172.29,172.33,5593.0,153.714,153.714,153.5269,153.5625,5593.0
2019-01-17 13:45:00,172.35,172.46,172.33,172.36,5313.0,153.5803,153.6784,153.5625,153.5892,5313.0
2019-01-17 13:50:00,172.35,172.36,172.13,172.28,9942.0,153.5803,153.5892,153.3843,153.518,9942.0
2019-01-17 13:55:00,172.29,172.34,172.24,172.3,2857.0,153.5269,153.5714,153.4823,153.5358,2857.0
2019-01-17 14:00:00,172.29,172.39,172.27,172.34,5281.0,153.5269,153.616,153.509,153.5714,5281.0
2019-01-17 14:05:00,172.35,172.36,172.25,172.36,2072.0,153.5803,153.5892,153.4912,153.5892,2072.0
2019-01-17 14:10:00,172.29,172.68,172.28,172.68,12023.0,153.5269,153.8744,153.518,153.8744,12023.0
2019-01-17 14:15:00,172.72,172.78,172.66,172.74,3716.0,153.91,153.9635,153.8566,153.9279,3716.0
2019-01-17 14:20:00,172.66,172.67,172.42,172.65,8648.0,153.8566,153.8655,153.6427,153.8477,8648.0
2019-01-17 14:25:00,172.64,172.72,172.57,172.68,4506.0,153.8387,153.91,153.7764,153.8744,4506.0
2019-01-17 14:30:00,172.69,172.85,172.69,172.84,6815.0,153.8833,154.0259,153.8833,154.017,6815.0
2019-01-17 14:35:00,172.81,173.28,172.55,173.22,10755.0,153.9902,154.409,153.7586,154.3556,10755.0
2019-01-17 14:40:00,173.22,174.28,173.22,174.21,40243.0,154.3556,155.3001,154.3556,155.2378,40243.0
2019-01-17 14:45:00,174.21,174.93,174.19,174.73,76938.0,155.2378,155.8794,155.2199,155.7011,76938.0
2019-01-17 14:50:00,174.77,175.0,174.12,174.12,32520.0,155.7368,155.9417,155.1576,155.1576,32520.0
2019-01-17 14:55:00,174.25,174.39,173.28,173.33,29921.0,155.2734,155.3982,154.409,154.4536,29921.0
2019-01-17 15:00:00,173.4,173.41,172.64,172.72,19603.0,154.516,154.5249,153.8387,153.91,19603.0
2019-01-17 15:05:00,172.76,173.24,172.76,173.05,11334.0,153.9457,154.3734,153.9457,154.2041,11334.0
2019-01-17 15:10:00,173.06,173.14,172.93,173.0,16099.0,154.213,154.2843,154.0972,154.1595,16099.0
2019-01-17 15:15:00,172.9,173.13,172.78,173.13,10488.0,154.0704,154.2754,153.9635,154.2754,10488.0
2019-01-17 15:20:00,173.13,173.35,173.13,173.2,15231.0,154.2754,154.4714,154.2754,154.3378,15231.0
2019-01-17 15:25:00,173.17,173.6,173.0,173.6,38303.0,154.311,154.6942,154.1595,154.6942,38303.0
2019-01-17 15:30:00,173.67,173.72,173.48,173.58,18064.0,154.7566,154.8011,154.5873,154.6764,18064.0
2019-01-17 15:35:00,173.53,173.59,173.46,173.55,9424.0,154.6318,154.6853,154.5694,154.6496,9424.0
2019-01-17 15:40:00,173.56,173.57,173.22,173.26,16990.0,154.6586,154.6675,154.3556,154.3912,16990.0
2019-01-17 15:45:00,173.26,173.44,172.95,172.95,33790.0,154.3912,154.5516,154.115,154.115,33790.0
2019-01-17 15:50:00,172.94,173.13,172.81,173.07,35086.0,154.1061,154.2754,153.9902,154.2219,35086.0
2019-01-17 15:55:00,173.08,173.33,173.07,173.3,93053.0,154.2308,154.4536,154.2219,154.4269,93053.0
2019-01-18 09:30:00,175.18,175.3,174.55,175.14,177475.0,156.1021,156.2091,155.5407,156.0665,177475.0
2019-01-18 09:35:00,175.09,175.52,174.82,175.12,20502.0,156.0219,156.4051,155.7813,156.0487,20502.0
2019-01-18 09:40:00,174.98,175.16,174.63,174.88,69689.0,155.9239,156.0843,155.612,155.8348,69689.0
2019-01-18 09:45:00,174.89,176.17,174.89,175.99,27743.0,155.8437,156.9843,155.8437,156.8239,27743.0
2019-01-18 09:50:00,175.83,175.98,175.45,175.95,18743.0,156.6813,156.815,156.3427,156.7883,18743.0
2019-01-18 09:55:00,175.98,176.0,175.61,175.91,17198.0,156.815,156.8328,156.4853,156.7526,17198.0
2019-01-18 10:00:00,175.89,176.01,175.54,176.01,28189.0,156.7348,156.8417,156.4229,156.8417,28189.0
2019-01-18 10:05:00,176.05,176.16,175.67,175.79,24490.0,156.8774,156.9754,156.5388,156.6457,24490.0
2019-01-18 10:10:00,175.86,176.24,175.86,176.16,22145.0,156.7081,157.0467,156.7081,156.9754,22145.0
2019-01-18 10:15:00,176.17,177.12,176.15,176.75,24099.0,156.9843,157.8309,156.9665,157.5012,24099.0
2019-01-18 10:20:00,176.75,177.25,176.73,177.04,49470.0,157.5012,157.9467,157.4833,157.7596,49470.0
2019-01-18 10:25:00,177.02,177.17,176.84,177.06,34633.0,157.7417,157.8754,157.5814,157.7774,34633.0
2019-01-18 10:30:00,177.08,177.42,177.04,177.34,36008.0,157.7952,158.0982,157.7596,158.0269,36008.0
2019-01-18 10:35:00,177.29,177.64,177.08,177.25,35367.0,157.9823,158.2942,157.7952,157.9467,35367.0
2019-01-18 10:40:00,177.21,177.99,177.21,177.82,29377.0,157.9111,158.6061,157.9111,158.4546,29377.0
2019-01-18 10:45:00,177.83,177.99,177.76,177.86,35021.0,158.4635,158.6061,158.4012,158.4903,35021.0
2019-01-18 10:50:00,177.9,178.3,177.84,177.98,20697.0,158.5259,158.8823,158.4724,158.5972,20697.0
2019-01-18 10:55:00,177.9,178.27,177.76,178.13,29452.0,158.5259,158.8556,158.4012,158.7309,29452.0
2019-01-18 11:00:00,178.22,178.98,178.14,178.81,39339.0,158.8111,159.4883,158.7398,159.3368,39339.0
2019-01-18 11:05:00,178.87,179.0,178.22,178.66,45119.0,159.3903,159.5061,158.8111,159.2031,45119.0
2019-01-18 11:10:00,178.65,178.68,178.25,178.3,13252.0,159.1942,159.221,158.8378,158.8823,13252.0
2019-01-18 11:15:00,178.3,178.37,177.85,178.05,22311.0,158.8823,158.9447,158.4814,158.6596,22311.0
2019-01-18 11:20:00,178.02,178.44,177.83,178.39,31374.0,158.6328,159.0071,158.4635,158.9625,31374.0
2019-01-18 11:25:00,178.29,179.0,178.12,178.92,30607.0,158.8734,159.5061,158.722,159.4348,30607.0
2019-01-18 11:30:00,178.9,179.05,178.53,178.85,31224.0,159.417,159.5507,159.0873,159.3725,31224.0
2019-01-18 11:35:00,178.81,179.01,178.67,178.93,17966.0,159.3368,159.515,159.2121,159.4437,17966.0
2019-01-18 11:40:00,178.93,179.19,178.84,179.1,18105.0,159.4437,159.6754,159.3635,159.5952,18105.0
2019-01-18 11:45:00,179.11,179.12,178.74,178.74,18424.0,159.6041,159.613,159.2744,159.2744,18424.0
2019-01-18 11:50:00,178.81,178.85,178.54,178.56,18394.0,159.3368,159.3725,159.0962,159.114,18394.0
2019-01-18 11:55:00,178.57,178.64,178.32,178.59,31605.0,159.1229,159.1853,158.9002,159.1408,31605.0
2019-01-18 12:00:00,178.63,178.8,178.22,178.26,15308.0,159.1764,159.3279,158.8111,158.8467,15308.0
2019-01-18 12:05:00,178.28,178.32,177.94,178.1,12525.0,158.8645,158.9002,158.5616,158.7041,12525.0
2019-01-18 12:10:00,178.06,178.42,178.05,178.36,12961.0,158.6685,158.9893,158.6596,158.9358,12961.0
2019-01-18 12:15:00,178.43,178.55,178.11,178.19,10209.0,158.9982,159.1051,158.713,158.7843,10209.0
2019-01-18 12:20:00,178.19,178.2,177.82,178.04,24922.0,158.7843,158.7932,158.4546,158.6507,24922.0
2019-01-18 12:25:00,178.11,178.18,177.65,177.75,16412.0,158.713,158.7754,158.3031,158.3922,16412.0
2019-01-18 12:30:00,177.72,177.72,177.43,177.6,15869.0,158.3655,158.3655,158.1071,158.2586,15869.0
2019-01-18 12:35:00,177.63,177.64,177.3,177.41,29926.0,158.2853,158.2942,157.9913,158.0893,29926.0
2019-01-18 12:40:00,177.45,177.63,177.45,177.6,22738.0,158.1249,158.2853,158.1249,158.2586,22738.0
2019-01-18 12:45:00,177.59,177.6,177.3,177.5,12787.0,158.2497,158.2586,157.9913,158.1695,12787.0
2019-01-18 12:50:00,177.49,177.59,177.3,177.5,15032.0,158.1606,158.2497,157.9913,158.1695,15032.0
2019-01-18 12:55:00,177.53,177.58,177.39,177.5,16936.0,158.1962,158.2408,158.0715,158.1695,16936.0
2019-01-18 13:00:00,177.47,177.74,177.47,177.59,10594.0,158.1427,158.3833,158.1427,158.2497,10594.0
2019-01-18 13:05:00,177.5,177.6,177.41,177.55,8140.0,158.1695,158.2586,158.0893,158.214,8140.0
2019-01-18 13:10:00,177.5,177.65,177.43,177.55,7529.0,158.1695,158.3031,158.1071,158.214,7529.0
2019-01-18 13:15:00,177.47,177.53,177.38,177.48,7455.0,158.1427,158.1962,158.0625,158.1517,7455.0
2019-01-18 13:20:00,177.5,177.63,177.48,177.55,8437.0,158.1695,158.2853,158.1517,158.214,8437.0
2019-01-18 13:25:00,177.54,177.64,177.35,177.43,10112.0,158.2051,158.2942,158.0358,158.1071,10112.0
2019-01-18 13:30:00,177.48,177.61,177.36,177.47,22020.0,158.1517,158.2675,158.0447,158.1427,22020.0
2019-01-18 13:35:00,177.47,177.55,177.43,177.48,16925.0,158.1427,158.214,158.1071,158.1517,16925.0
2019-01-18 13:40:00,177.48,177.52,177.32,177.44,10061.0,158.1517,158.1873,158.0091,158.116,10061.0
2019-01-18 13:45:00,177.43,177.44,177.17,177.34,14128.0,158.1071,158.116,157.8754,158.0269,14128.0
2019-01-18 13:50:00,177.41,177.6,177.31,177.59,8830.0,158.0893,158.2586,158.0002,158.2497,8830.0
2019-01-18 13:55:00,177.55,177.79,177.43,177.74,4667.0,158.214,158.4279,158.1071,158.3833,4667.0
2019-01-18 14:00:00,177.74,177.79,177.7,177.7,4810.0,158.3833,158.4279,158.3477,158.3477,4810.0
2019-01-18 14:05:00,177.66,177.69,177.43,177.58,12867.0,158.312,158.3388,158.1071,158.2408,12867.0
2019-01-18 14:10:00,177.57,177.59,177.4,177.49,19548.0,158.2319,158.2497,158.0804,158.1606,19548.0
2019-01-18 14:15:00,177.5,177.8,177.46,177.47,16758.0,158.1695,158.4368,158.1338,158.1427,16758.0
2019-01-18 14:20:00,177.46,177.59,177.28,177.59,8208.0,158.1338,158.2497,157.9734,158.2497,8208.0
2019-01-18 14:25:00,177.51,177.52,177.38,177.49,11679.0,158.1784,158.1873,158.0625,158.1606,11679.0
2019-01-18 14:30:00,177.49,177.56,177.41,177.44,18473.0,158.1606,158.2229,158.0893,158.116,18473.0
2019-01-18 14:35:00,177.4,177.42,177.23,177.28,27321.0,158.0804,158.0982,157.9289,157.9734,27321.0
2019-01-18 14:40:00,177.27,177.35,177.17,177.24,13758.0,157.9645,158.0358,157.8754,157.9378,13758.0
2019-01-18 14:45:00,177.27,177.49,177.25,177.43,6867.0,157.9645,158.1606,157.9467,158.1071,6867.0
2019-01-18 14:50:00,177.44,177.48,177.29,177.46,8331.0,158.116,158.1517,157.9823,158.1338,8331.0
2019-01-18 14:55:00,177.39,177.47,177.34,177.34,9238.0,158.0715,158.1427,158.0269,158.0269,9238.0
2019-01-18 15:00:00,177.35,177.35,177.18,177.27,15072.0,158.0358,158.0358,157.8843,157.9645,15072.0
2019-01-18 15:05:00,177.24,177.33,177.18,177.19,12678.0,157.9378,158.018,157.8843,157.8932,12678.0
2019-01-18 15:10:00,177.19,177.5,177.09,177.45,8004.0,157.8932,158.1695,157.8041,158.1249,8004.0
2019-01-18 15:15:00,177.46,177.58,177.38,177.49,11058.0,158.1338,158.2408,158.0625,158.1606,11058.0
2019-01-18 15:20:00,177.46,177.56,177.24,177.27,10615.0,158.1338,158.2229,157.9378,157.9645,10615.0
2019-01-18 15:25:00,177.28,177.34,177.22,177.23,8664.0,157.9734,158.0269,157.92,157.9289,8664.0
2019-01-18 15:30:00,177.23,177.29,177.01,177.08,20409.0,157.9289,157.9823,157.7328,157.7952,20409.0
2019-01-18 15:35:00,177.08,177.21,177.07,177.11,22218.0,157.7952,157.9111,157.7863,157.8219,22218.0
2019-01-18 15:40:00,177.1,177.17,176.97,177.05,19819.0,157.813,157.8754,157.6972,157.7685,19819.0
2019-01-18 15:45:00,177.03,177.19,176.78,176.8,50512.0,157.7507,157.8932,157.5279,157.5457,50512.0
2019-01-18 15:50:00,176.8,176.81,176.6,176.63,51252.0,157.5457,157.5546,157.3675,157.3942,51252.0
2019-01-18 15:55:00,176.65,177.06,176.63,176.94,134187.0,157.412,157.7774,157.3942,157.6705,134187.0
2019-01-22 09:30:00,176.31,176.57,174.02,175.21,107147.0,157.1091,157.3408,155.0685,156.1289,107147.0
2019-01-22 09:35:00,175.19,175.97,175.01,175.53,33057.0,156.111,156.8061,155.9506,156.414,33057.0
2019-01-22 09:40:00,175.44,176.72,175.44,176.28,27792.0,156.3338,157.4744,156.3338,157.0823,27792.0
2019-01-22 09:45:00,176.39,176.56,175.64,175.74,22136.0,157.1804,157.3318,156.512,156.6011,22136.0
2019-01-22 09:50:00,175.78,175.79,175.34,175.45,16065.0,156.6368,156.6457,156.2447,156.3427,16065.0
2019-01-22 09:55:00,175.5,175.53,174.65,174.66,52930.0,156.3873,156.414,155.6299,155.6388,52930.0
2019-01-22 10:00:00,174.65,174.68,174.11,174.46,45613.0,155.6299,155.6566,155.1487,155.4605,45613.0
2019-01-22 10:05:00,174.41,174.57,174.12,174.49,31531.0,155.416,155.5586,155.1576,155.4873,31531.0
2019-01-22 10:10:00,174.53,174.63,174.42,174.51,9270.0,155.5229,155.612,155.4249,155.5051,9270.0
2019-01-22 10:15:00,174.42,174.93,174.35,174.75,26430.0,155.4249,155.8794,155.3625,155.719,26430.0
2019-01-22 10:20:00,174.72,175.06,174.72,174.97,8221.0,155.6922,155.9952,155.6922,155.915,8221.0
2019-01-22 10:25:00,175.0,175.54,175.0,175.4,28119.0,155.9417,156.4229,155.9417,156.2982,28119.0
2019-01-22 10:30:00,175.37,175.6,175.02,175.5,19556.0,156.2714,156.4764,155.9596,156.3873,19556.0
2019-01-22 10:35:00,175.44,175.65,175.32,175.34,16432.0,156.3338,156.5209,156.2269,156.2447,16432.0
2019-01-22 10:40:00,175.32,175.53,175.21,175.38,17915.0,156.2269,156.414,156.1289,156.2804,17915.0
2019-01-22 10:45:00,175.38,175.52,175.26,175.42,8613.0,156.2804,156.4051,156.1734,156.316,8613.0
2019-01-22 10:50:00,175.37,175.97,175.32,175.57,27167.0,156.2714,156.8061,156.2269,156.4497,27167.0
2019-01-22 10:55:00,175.6,175.86,175.45,175.66,10153.0,156.4764,156.7081,156.3427,156.5299,10153.0
2019-01-22 11:00:00,175.63,175.99,175.58,175.92,14412.0,156.5031,156.8239,156.4586,156.7615,14412.0
2019-01-22 11:05:00,175.94,175.97,175.66,175.79,9089.0,156.7794,156.8061,156.5299,156.6457,9089.0
2019-01-22 11:10:00,175.75,176.22,175.61,176.22,18147.0,156.6101,157.0289,156.4853,157.0289,18147.0
2019-01-22 11:15:00,176.18,176.22,175.81,175.92,11098.0,156.9932,157.0289,156.6635,156.7615,11098.0
2019-01-22 11:20:00,175.91,176.04,175.81,175.94,17615.0,156.7526,156.8685,156.6635,156.7794,17615.0
2019-01-22 11:25:00,175.89,175.97,175.73,175.76,15999.0,156.7348,156.8061,156.5922,156.619,15999.0
2019-01-22 11:30:00,175.73,176.0,175.56,175.92,9177.0,156.5922,156.8328,156.4407,156.7615,9177.0
2019-01-22 11:35:00,175.86,176.11,175.8,176.05,8335.0,156.7081,156.9309,156.6546,156.8774,8335.0
2019-01-22 11:40:00,176.02,176.02,175.45,175.62,42158.0,156.8507,156.8507,156.3427,156.4942,42158.0
2019-01-22 11:45:00,175.61,175.8,175.54,175.59,14117.0,156.4853,156.6546,156.4229,156.4675,14117.0
2019-01-22 11:50:00,175.58,175.68,175.44,175.44,24679.0,156.4586,156.5477,156.3338,156.3338,24679.0
2019-01-22 11:55:00,175.49,175.54,175.2,175.41,17942.0,156.3784,156.4229,156.12,156.3071,17942.0
2019-01-22 12:00:00,175.46,175.52,175.12,175.21,31169.0,156.3516,156.4051,156.0487,156.1289,31169.0
2019-01-22 12:05:00,175.2,175.4,175.13,175.4,30105.0,156.12,156.2982,156.0576,156.2982,30105.0
2019-01-22 12:10:00,175.41,175.73,175.33,175.62,11321.0,156.3071,156.5922,156.2358,156.4942,11321.0
2019-01-22 12:15:00,175.61,175.86,175.52,175.69,6039.0,156.4853,156.7081,156.4051,156.5566,6039.0
2019-01-22 12:20:00,175.71,175.93,175.68,175.68,7541.0,156.5744,156.7705,156.5477,156.5477,7541.0
2019-01-22 12:25:00,175.69,175.71,175.47,175.55,12885.0,156.5566,156.5744,156.3605,156.4318,12885.0
2019-01-22 12:30:00,175.5,175.66,175.49,175.56,11728.0,156.3873,156.5299,156.3784,156.4407,11728.0
2019-01-22 12:35:00,175.58,175.82,175.54,175.68,7946.0,156.4586,156.6724,156.4229,156.5477,7946.0
2019-01-22 12:40:00,175.67,175.87,175.62,175.8,10041.0,156.5388,156.717,156.4942,156.6546,10041.0
2019-01-22 12:45:00,175.85,175.9,175.74,175.9,6343.0,156.6992,156.7437,156.6011,156.7437,6343.0
2019-01-22 12:50:00,175.87,175.91,175.78,175.8,6839.0,156.717,156.7526,156.6368,156.6546,6839.0
2019-01-22 12:55:00,175.78,175.87,175.67,175.68,7050.0,156.6368,156.717,156.5388,156.5477,7050.0
2019-01-22 13:00:00,175.62,175.62,175.17,175.17,14449.0,156.4942,156.4942,156.0932,156.0932,14449.0
2019-01-22 13:05:00,175.22,175.36,174.95,175.0,33408.0,156.1378,156.2625,155.8972,155.9417,33408.0
2019-01-22 13:10:00,174.92,174.99,174.69,174.87,19701.0,155.8704,155.9328,155.6655,155.8259,19701.0
2019-01-22 13:15:00,174.81,174.99,174.69,174.7,15751.0,155.7724,155.9328,155.6655,155.6744,15751.0
2019-01-22 13:20:00,174.67,175.28,174.67,175.09,24603.0,155.6477,156.1912,155.6477,156.0219,24603.0
2019-01-22 13:25:00,175.12,175.48,174.93,175.39,11422.0,156.0487,156.3695,155.8794,156.2893,11422.0
2019-01-22 13:30:00,175.34,175.62,175.22,175.22,10752.0,156.2447,156.4942,156.1378,156.1378,10752.0
2019-01-22 13:35:00,175.31,175.43,175.25,175.41,11626.0,156.218,156.3249,156.1645,156.3071,11626.0
2019-01-22 13:40:00,175.41,175.56,175.29,175.53,7309.0,156.3071,156.4407,156.2002,156.414,7309.0
2019-01-22 13:45:00,175.5,175.8,175.44,175.74,9928.0,156.3873,156.6546,156.3338,156.6011,9928.0
2019-01-22 13:50:00,175.73,175.87,175.64,175.68,6613.0,156.5922,156.717,156.512,156.5477,6613.0
2019-01-22 13:55:00,175.7,175.77,175.52,175.54,6798.0,156.5655,156.6279,156.4051,156.4229,6798.0
2019-01-22 14:00:00,175.55,175.63,175.4,175.57,7257.0,156.4318,156.5031,156.2982,156.4497,7257.0
2019-01-22 14:05:00,175.59,175.77,175.59,175.66,6334.0,156.4675,156.6279,156.4675,156.5299,6334.0
2019-01-22 14:10:00,175.7,175.78,175.64,175.72,2681.0,156.5655,156.6368,156.512,156.5833,2681.0
2019-01-22 14:15:00,175.73,176.17,175.69,176.09,16088.0,156.5922,156.9843,156.5566,156.913,16088.0
2019-01-22 14:20:00,176.11,176.28,175.72,175.75,20943.0,156.9309,157.0823,156.5833,156.6101,20943.0
2019-01-22 14:25:00,175.82,176.13,175.8,176.07,15581.0,156.6724,156.9487,156.6546,156.8952,15581.0
2019-01-22 14:30:00,176.04,176.18,175.97,176.08,15419.0,156.8685,156.9932,156.8061,156.9041,15419.0
2019-01-22 14:35:00,176.08,176.16,175.89,175.93,7791.0,156.9041,156.9754,156.7348,156.7705,7791.0
2019-01-22 14:40:00,175.98,176.12,175.61,175.78,15512.0,156.815,156.9398,156.4853,156.6368,15512.0
2019-01-22 14:45:00,175.79,175.9,175.31,175.39,11903.0,156.6457,156.7437,156.218,156.2893,11903.0
2019-01-22 14:50:00,175.39,175.54,175.16,175.27,21701.0,156.2893,156.4229,156.0843,156.1823,21701.0
2019-01-22 14:55:00,175.3,175.61,175.28,175.58,5146.0,156.2091,156.4853,156.1912,156.4586,5146.0
2019-01-22 15:00:00,175.55,175.71,175.36,175.36,8160.0,156.4318,156.5744,156.2625,156.2625,8160.0
2019-01-22 15:05:00,175.41,175.5,175.13,175.27,7059.0,156.3071,156.3873,156.0576,156.1823,7059.0
2019-01-22 15:10:00,175.27,175.58,175.19,175.54,10409.0,156.1823,156.4586,156.111,156.4229,10409.0
2019-01-22 15:15:00,175.54,175.88,175.54,175.88,4694.0,156.4229,156.7259,156.4229,156.7259,4694.0
2019-01-22 15:20:00,175.9,176.09,175.89,175.99,11506.0,156.7437,156.913,156.7348,156.8239,11506.0
2019-01-22 15:25:00,176.02,176.06,175.83,176.03,13968.0,156.8507,156.8863,156.6813,156.8596,13968.0
2019-01-22 15:30:00,176.06,176.1,175.31,175.31,15882.0,156.8863,156.9219,156.218,156.218,15882.0
2019-01-22 15:35:00,175.34,176.02,175.01,176.02,48601.0,156.2447,156.8507,155.9506,156.8507,48601.0
2019-01-22 15:40:00,176.08,176.2,175.79,175.8,16434.0,156.9041,157.011,156.6457,156.6546,16434.0
2019-01-22 15:45:00,175.75,175.77,175.42,175.46,27523.0,156.6101,156.6279,156.316,156.3516,27523.0
2019-01-22 15:50:00,175.49,175.66,175.3,175.3,29325.0,156.3784,156.5299,156.2091,156.2091,29325.0
2019-01-22 15:55:00,175.31,175.98,175.23,175.93,89058.0,156.218,156.815,156.1467,156.7705,89058.0
2019-01-23 09:30:00,176.84,177.01,176.0,176.29,36286.0,157.5814,157.7328,156.8328,157.0912,36286.0
2019-01-23 09:35:00,176.18,176.61,176.01,176.45,10242.0,156.9932,157.3764,156.8417,157.2338,10242.0
2019-01-23 09:40:00,176.41,177.08,176.33,176.69,11938.0,157.1982,157.7952,157.1269,157.4477,11938.0
2019-01-23 09:45:00,176.96,176.96,176.61,176.76,19641.0,157.6883,157.6883,157.3764,157.5101,19641.0
2019-01-23 09:50:00,176.7,177.0,176.34,176.5,11620.0,157.4566,157.7239,157.1358,157.2784,11620.0
2019-01-23 09:55:00,176.61,176.76,176.33,176.45,11400.0,157.3764,157.5101,157.1269,157.2338,11400.0
2019-01-23 10:00:00,176.35,176.4,175.91,176.23,14953.0,157.1447,157.1893,156.7526,157.0378,14953.0
2019-01-23 10:05:00,176.21,176.75,176.11,176.58,20215.0,157.02,157.5012,156.9309,157.3497,20215.0
2019-01-23 10:10:00,176.53,176.58,176.07,176.17,8407.0,157.3051,157.3497,156.8952,156.9843,8407.0
2019-01-23 10:15:00,176.24,176.34,175.89,175.9,25494.0,157.0467,157.1358,156.7348,156.7437,25494.0
2019-01-23 10:20:00,175.78,176.07,175.66,175.78,25602.0,156.6368,156.8952,156.5299,156.6368,25602.0
2019-01-23 10:25:00,175.72,175.9,174.89,174.92,27330.0,156.5833,156.7437,155.8437,155.8704,27330.0
2019-01-23 10:30:00,175.07,175.17,174.71,175.07,21869.0,156.0041,156.0932,155.6833,156.0041,21869.0
2019-01-23 10:35:00,175.01,175.17,174.58,174.66,18349.0,155.9506,156.0932,155.5675,155.6388,18349.0
2019-01-23 10:40:00,174.62,174.66,174.19,174.27,36261.0,155.6031,155.6388,155.2199,155.2912,36261.0
2019-01-23 10:45:00,174.25,174.53,174.14,174.36,16431.0,155.2734,155.5229,155.1754,155.3714,16431.0
2019-01-23 10:50:00,174.32,174.34,173.09,173.33,63507.0,155.3358,155.3536,154.2397,154.4536,63507.0
2019-01-23 10:55:00,173.28,173.6,173.19,173.41,18744.0,154.409,154.6942,154.3289,154.5249,18744.0
2019-01-23 11:00:00,173.38,173.64,173.19,173.63,20521.0,154.4982,154.7298,154.3289,154.7209,20521.0
2019-01-23 11:05:00,173.61,173.62,173.21,173.38,10896.0,154.7031,154.712,154.3467,154.4982,10896.0
2019-01-23 11:10:00,173.41,174.11,173.32,173.97,32009.0,154.5249,155.1487,154.4447,155.0239,32009.0
2019-01-23 11:15:00,174.01,174.01,173.19,173.19,11131.0,155.0595,155.0595,154.3289,154.3289,11131.0
2019-01-23 11:20:00,173.19,173.56,173.15,173.16,9796.0,154.3289,154.6586,154.2932,154.3021,9796.0
2019-01-23 11:25:00,173.23,173.31,172.5,173.2,23484.0,154.3645,154.4358,153.714,154.3378,23484.0
2019-01-23 11:30:00,173.23,173.26,172.85,173.25,9570.0,154.3645,154.3912,154.0259,154.3823,9570.0
2019-01-23 11:35:00,173.25,173.33,172.82,173.05,11504.0,154.3823,154.4536,153.9991,154.2041,11504.0
2019-01-23 11:40:00,173.05,173.05,172.57,172.66,11194.0,154.2041,154.2041,153.7764,153.8566,11194.0
2019-01-23 11:45:00,172.59,172.64,172.15,172.19,25238.0,153.7942,153.8387,153.4021,153.4378,25238.0
2019-01-23 11:50:00,172.24,172.37,172.02,172.1,9425.0,153.4823,153.5982,153.2863,153.3576,9425.0
2019-01-23 11:55:00,172.09,172.2,171.6,171.81,38089.0,153.3486,153.4467,152.912,153.0991,38089.0
2019-01-23 12:00:00,171.82,172.04,171.65,171.96,15665.0,153.1081,153.3041,152.9566,153.2328,15665.0
2019-01-23 12:05:00,171.9,171.95,171.54,171.56,28969.0,153.1793,153.2239,152.8585,152.8764,28969.0
2019-01-23 12:10:00,171.59,171.75,171.41,171.62,16976.0,152.9031,153.0457,152.7427,152.9298,16976.0
2019-01-23 12:15:00,171.61,171.7,171.28,171.44,9221.0,152.9209,153.0011,152.6269,152.7694,9221.0
2019-01-23 12:20:00,171.48,171.85,171.38,171.8,7410.0,152.8051,153.1348,152.716,153.0902,7410.0
2019-01-23 12:25:00,171.76,172.03,171.62,171.98,14174.0,153.0546,153.2952,152.9298,153.2506,14174.0
2019-01-23 12:30:00,172.0,172.43,172.0,172.31,22329.0,153.2684,153.6516,153.2684,153.5447,22329.0
2019-01-23 12:35:00,172.31,172.34,171.89,172.02,10453.0,153.5447,153.5714,153.1704,153.2863,10453.0
2019-01-23 12:40:00,171.93,172.53,171.92,172.4,16736.0,153.2061,153.7407,153.1972,153.6249,16736.0
2019-01-23 12:45:00,172.35,172.6,172.24,172.4,11350.0,153.5803,153.8031,153.4823,153.6249,11350.0
2019-01-23 12:50:00,172.4,172.67,172.35,172.62,7277.0,153.6249,153.8655,153.5803,153.8209,7277.0
2019-01-23 12:55:00,172.59,172.91,172.49,172.82,10445.0,153.7942,154.0793,153.7051,153.9991,10445.0
2019-01-23 13:00:00,172.77,172.84,172.37,172.4,10342.0,153.9546,154.017,153.5982,153.6249,10342.0
2019-01-23 13:05:00,172.43,172.8,172.25,172.72,9820.0,153.6516,153.9813,153.4912,153.91,9820.0
2019-01-23 13:10:00,172.76,172.76,172.4,172.42,6992.0,153.9457,153.9457,153.6249,153.6427,6992.0
2019-01-23 13:15:00,172.53,173.07,172.51,172.93,10242.0,153.7407,154.2219,153.7229,154.0972,10242.0
2019-01-23 13:20:00,172.9,172.96,172.72,172.79,5437.0,154.0704,154.1239,153.91,153.9724,5437.0
2019-01-23 13:25:00,172.73,172.85,172.47,172.47,7262.0,153.9189,154.0259,153.6873,153.6873,7262.0
2019-01-23 13:30:00,172.47,172.92,172.46,172.82,10360.0,153.6873,154.0883,153.6784,153.9991,10360.0
2019-01-23 13:35:00,172.76,172.81,172.67,172.67,9361.0,153.9457,153.9902,153.8655,153.8655,9361.0
2019-01-23 13:40:00,172.63,172.63,172.4,172.43,9507.0,153.8298,153.8298,153.6249,153.6516,9507.0
2019-01-23 13:45:00,172.47,172.51,172.05,172.05,10968.0,153.6873,153.7229,153.313,153.313,10968.0
2019-01-23 13:50:00,172.04,172.42,172.01,172.42,15044.0,153.3041,153.6427,153.2774,153.6427,15044.0
2019-01-23 13:55:00,172.39,172.64,172.37,172.58,9775.0,153.616,153.8387,153.5982,153.7853,9775.0
2019-01-23 14:00:00,172.6,172.79,172.56,172.66,14408.0,153.8031,153.9724,153.7675,153.8566,14408.0
2019-01-23 14:05:00,172.64,172.68,172.53,172.61,9769.0,153.8387,153.8744,153.7407,153.812,9769.0
2019-01-23 14:10:00,172.62,172.62,172.44,172.44,6751.0,153.8209,153.8209,153.6605,153.6605,6751.0
2019-01-23 14:15:00,172.46,172.47,172.11,172.16,7283.0,153.6784,153.6873,153.3665,153.411,7283.0
2019-01-23 14:20:00,172.13,172.46,172.08,172.41,12963.0,153.3843,153.6784,153.3397,153.6338,12963.0
2019-01-23 14:25:00,172.39,172.6,172.27,172.44,6628.0,153.616,153.8031,153.509,153.6605,6628.0
2019-01-23 14:30:00,172.52,172.57,172.09,172.57,13174.0,153.7318,153.7764,153.3486,153.7764,13174.0
2019-01-23 14:35:00,172.6,172.87,172.48,172.59,11946.0,153.8031,154.0437,153.6962,153.7942,11946.0
2019-01-23 14:40:00,172.55,172.67,172.39,172.39,6928.0,153.7586,153.8655,153.616,153.616,6928.0
2019-01-23 14:45:00,172.37,172.57,172.24,172.56,17275.0,153.5982,153.7764,153.4823,153.7675,17275.0
2019-01-23 14:50:00,172.6,172.96,172.6,172.8,17443.0,153.8031,154.1239,153.8031,153.9813,17443.0
2019-01-23 14:55:00,172.77,173.11,172.77,172.99,18065.0,153.9546,154.2576,153.9546,154.1506,18065.0
2019-01-23 15:00:00,172.95,173.19,172.92,173.11,12958.0,154.115,154.3289,154.0883,154.2576,12958.0
2019-01-23 15:05:00,173.15,173.29,172.99,173.05,10048.0,154.2932,154.418,154.1506,154.2041,10048.0
2019-01-23 15:10:00,173.08,173.26,172.93,173.11,13318.0,154.2308,154.3912,154.0972,154.2576,13318.0
2019-01-23 15:15:00,173.13,173.54,173.12,173.44,13191.0,154.2754,154.6407,154.2665,154.5516,13191.0
2019-01-23 15:20:00,173.47,173.86,173.41,173.65,13382.0,154.5784,154.9259,154.5249,154.7388,13382.0
2019-01-23 15:25:00,173.6,173.6,173.38,173.56,9784.0,154.6942,154.6942,154.4982,154.6586,9784.0
2019-01-23 15:30:00,173.54,173.59,173.32,173.41,17388.0,154.6407,154.6853,154.4447,154.5249,17388.0
2019-01-23 15:35:00,173.43,173.69,173.4,173.63,16043.0,154.5427,154.7744,154.516,154.7209,16043.0
2019-01-23 15:40:00,173.7,173.73,173.48,173.5,16755.0,154.7833,154.81,154.5873,154.6051,16755.0
2019-01-23 15:45:00,173.49,173.5,173.3,173.45,33350.0,154.5962,154.6051,154.4269,154.5605,33350.0
2019-01-23 15:50:00,173.48,173.51,173.23,173.27,18743.0,154.5873,154.614,154.3645,154.4001,18743.0
2019-01-23 15:55:00,173.29,173.89,173.28,173.67,76153.0,154.418,154.9526,154.409,154.7566,76153.0
2019-01-24 09:30:00,173.37,173.6,172.64,173.06,40080.0,154.4892,154.6942,153.8387,154.213,40080.0
2019-01-24 09:35:00,173.03,173.48,172.54,172.85,11117.0,154.1863,154.5873,153.7496,154.0259,11117.0
2019-01-24 09:40:00,172.91,172.91,172.06,172.37,22213.0,154.0793,154.0793,153.3219,153.5982,22213.0
2019-01-24 09:45:00,172.34,173.25,172.34,172.94,22250.0,153.5714,154.3823,153.5714,154.1061,22250.0
2019-01-24 09:50:00,172.79,172.93,172.15,172.33,23835.0,153.9724,154.0972,153.4021,153.5625,23835.0
2019-01-24 09:55:00,172.22,172.79,171.79,172.56,31663.0,153.4645,153.9724,153.0813,153.7675,31663.0
2019-01-24 10:00:00,172.4,172.85,172.27,172.78,11503.0,153.6249,154.0259,153.509,153.9635,11503.0
2019-01-24 10:05:00,172.79,173.49,172.7,173.49,9736.0,153.9724,154.5962,153.8922,154.5962,9736.0
2019-01-24 10:10:00,173.55,173.55,173.14,173.38,8582.0,154.6496,154.6496,154.2843,154.4982,8582.0
2019-01-24 10:15:00,173.45,173.61,173.31,173.5,8172.0,154.5605,154.7031,154.4358,154.6051,8172.0
2019-01-24 10:20:00,173.49,173.5,173.19,173.5,12741.0,154.5962,154.6051,154.3289,154.6051,12741.0
2019-01-24 10:25:00,173.45,173.87,173.35,173.62,16271.0,154.5605,154.9348,154.4714,154.712,16271.0
2019-01-24 10:30:00,173.76,173.8,173.4,173.41,7734.0,154.8368,154.8724,154.516,154.5249,7734.0
2019-01-24 10:35:00,173.4,173.45,173.22,173.35,17285.0,154.516,154.5605,154.3556,154.4714,17285.0
2019-01-24 10:40:00,173.39,173.66,173.38,173.5,10573.0,154.5071,154.7477,154.4982,154.6051,10573.0
2019-01-24 10:45:00,173.48,173.57,173.15,173.23,4826.0,154.5873,154.6675,154.2932,154.3645,4826.0
2019-01-24 10:50:00,173.23,173.28,172.84,172.9,21472.0,154.3645,154.409,154.017,154.0704,21472.0
2019-01-24 10:55:00,172.85,173.05,172.83,172.87,11144.0,154.0259,154.2041,154.0081,154.0437,11144.0
2019-01-24 11:00:00,172.8,172.99,172.68,172.75,9295.0,153.9813,154.1506,153.8744,153.9368,9295.0
2019-01-24 11:05:00,172.79,173.14,172.76,173.07,9773.0,153.9724,154.2843,153.9457,154.2219,9773.0
2019-01-24 11:10:00,173.16,173.27,172.67,172.9,9453.0,154.3021,154.4001,153.8655,154.0704,9453.0
2019-01-24 11:15:00,172.93,172.98,172.65,172.66,11580.0,154.0972,154.1417,153.8477,153.8566,11580.0
2019-01-24 11:20:00,172.63,172.67,172.37,172.61,8870.0,153.8298,153.8655,153.5982,153.812,8870.0
2019-01-24 11:25:00,172.59,172.95,172.59,172.81,6708.0,153.7942,154.115,153.7942,153.9902,6708.0
2019-01-24 11:30:00,172.89,172.89,172.48,172.74,9755.0,154.0615,154.0615,153.6962,153.9279,9755.0
2019-01-24 11:35:00,172.69,173.14,172.59,173.06,10916.0,153.8833,154.2843,153.7942,154.213,10916.0
2019-01-24 11:40:00,173.08,173.29,172.98,173.22,8309.0,154.2308,154.418,154.1417,154.3556,8309.0
2019-01-24 11:45:00,173.31,173.55,173.3,173.5,7114.0,154.4358,154.6496,154.4269,154.6051,7114.0
2019-01-24 11:50:00,173.52,173.52,173.28,173.44,11100.0,154.6229,154.6229,154.409,154.5516,11100.0
2019-01-24 11:55:00,173.47,173.49,173.38,173.38,3348.0,154.5784,154.5962,154.4982,154.4982,3348.0
2019-01-24 12:00:00,173.41,173.41,172.97,173.02,6751.0,154.5249,154.5249,154.1328,154.1774,6751.0
2019-01-24 12:05:00,173.03,173.14,172.95,173.0,10594.0,154.1863,154.2843,154.115,154.1595,10594.0
2019-01-24 12:10:00,173.0,173.18,172.96,173.05,15414.0,154.1595,154.3199,154.1239,154.2041,15414.0
2019-01-24 12:15:00,173.1,173.24,173.04,173.04,7515.0,154.2487,154.3734,154.1952,154.1952,7515.0
2019-01-24 12:20:00,173.01,173.19,172.95,173.09,8394.0,154.1685,154.3289,154.115,154.2397,8394.0
2019-01-24 12:25:00,173.07,173.12,172.99,173.09,5950.0,154.2219,154.2665,154.1506,154.2397,5950.0
2019-01-24 12:30:00,172.98,173.15,172.98,173.0,6519.0,154.1417,154.2932,154.1417,154.1595,6519.0
2019-01-24 12:35:00,172.99,173.09,172.78,172.78,19010.0,154.1506,154.2397,153.9635,153.9635,19010.0
2019-01-24 12:40:00,172.84,172.84,172.64,172.68,5285.0,154.017,154.017,153.8387,153.8744,5285.0
2019-01-24 12:45:00,172.65,172.7,172.57,172.63,6464.0,153.8477,153.8922,153.7764,153.8298,6464.0
2019-01-24 12:50:00,172.52,172.54,172.16,172.26,6207.0,153.7318,153.7496,153.411,153.5001,6207.0
2019-01-24 12:55:00,172.22,172.47,172.19,172.44,15798.0,153.4645,153.6873,153.4378,153.6605,15798.0
2019-01-24 13:00:00,172.38,172.51,172.35,172.41,16495.0,153.6071,153.7229,153.5803,153.6338,16495.0
2019-01-24 13:05:00,172.37,172.5,172.33,172.44,13762.0,153.5982,153.714,153.5625,153.6605,13762.0
2019-01-24 13:10:00,172.39,172.43,172.21,172.37,22084.0,153.616,153.6516,153.4556,153.5982,22084.0
2019-01-24 13:15:00,172.33,172.38,172.09,172.3,7132.0,153.5625,153.6071,153.3486,153.5358,7132.0
2019-01-24 13:20:00,172.29,172.4,172.15,172.15,6043.0,153.5269,153.6249,153.4021,153.4021,6043.0
2019-01-24 13:25:00,172.15,172.16,171.8,171.83,17573.0,153.4021,153.411,153.0902,153.117,17573.0
2019-01-24 13:30:00,171.84,172.4,171.8,172.34,20228.0,153.1259,153.6249,153.0902,153.5714,20228.0
2019-01-24 13:35:00,172.34,172.59,172.33,172.59,13211.0,153.5714,153.7942,153.5625,153.7942,13211.0
2019-01-24 13:40:00,172.6,172.65,172.3,172.36,9692.0,153.8031,153.8477,153.5358,153.5892,9692.0
2019-01-24 13:45:00,172.39,172.47,172.33,172.41,6305.0,153.616,153.6873,153.5625,153.6338,6305.0
2019-01-24 13:50:00,172.34,172.5,172.34,172.4,5027.0,153.5714,153.714,153.5714,153.6249,5027.0
2019-01-24 13:55:00,172.38,172.49,172.34,172.35,7303.0,153.6071,153.7051,153.5714,153.5803,7303.0
2019-01-24 14:00:00,172.43,172.43,172.33,172.35,23526.0,153.6516,153.6516,153.5625,153.5803,23526.0
2019-01-24 14:05:00,172.37,172.7,172.36,172.53,10706.0,153.5982,153.8922,153.5892,153.7407,10706.0
2019-01-24 14:10:00,172.53,172.56,172.39,172.45,7880.0,153.7407,153.7675,153.616,153.6694,7880.0
2019-01-24 14:15:00,172.49,172.64,172.44,172.56,5730.0,153.7051,153.8387,153.6605,153.7675,5730.0
2019-01-24 14:20:00,172.55,172.64,172.53,172.58,5027.0,153.7586,153.8387,153.7407,153.7853,5027.0
2019-01-24 14:25:00,172.59,172.73,172.59,172.71,4495.0,153.7942,153.9189,153.7942,153.9011,4495.0
2019-01-24 14:30:00,172.71,172.79,172.64,172.78,9536.0,153.9011,153.9724,153.8387,153.9635,9536.0
2019-01-24 14:35:00,172.81,173.06,172.76,173.06,9795.0,153.9902,154.213,153.9457,154.213,9795.0
2019-01-24 14:40:00,173.03,173.08,172.87,172.94,9193.0,154.1863,154.2308,154.0437,154.1061,9193.0
2019-01-24 14:45:00,172.88,172.99,172.77,172.79,13886.0,154.0526,154.1506,153.9546,153.9724,13886.0
2019-01-24 14:50:00,172.78,172.92,172.76,172.87,9928.0,153.9635,154.0883,153.9457,154.0437,9928.0
2019-01-24 14:55:00,172.91,173.08,172.87,173.02,12203.0,154.0793,154.2308,154.0437,154.1774,12203.0
2019-01-24 15:00:00,172.96,173.05,172.9,173.02,10804.0,154.1239,154.2041,154.0704,154.1774,10804.0
2019-01-24 15:05:00,173.01,173.33,173.01,173.31,11983.0,154.1685,154.4536,154.1685,154.4358,11983.0
2019-01-24 15:10:00,173.33,173.45,173.2,173.35,9193.0,154.4536,154.5605,154.3378,154.4714,9193.0
2019-01-24 15:15:00,173.39,173.54,173.31,173.54,29086.0,154.5071,154.6407,154.4358,154.6407,29086.0
2019-01-24 15:20:00,173.5,173.7,173.4,173.51,78182.0,154.6051,154.7833,154.516,154.614,78182.0
2019-01-24 15:25:00,173.51,173.58,173.49,173.53,8024.0,154.614,154.6764,154.5962,154.6318,8024.0
2019-01-24 15:30:00,173.53,173.58,173.49,173.55,15797.0,154.6318,154.6764,154.5962,154.6496,15797.0
2019-01-24 15:35:00,173.56,173.65,173.51,173.51,16156.0,154.6586,154.7388,154.614,154.614,16156.0
2019-01-24 15:40:00,173.5,173.64,173.49,173.55,22823.0,154.6051,154.7298,154.5962,154.6496,22823.0
2019-01-24 15:45:00,173.57,173.85,173.57,173.83,21557.0,154.6675,154.917,154.6675,154.8992,21557.0
2019-01-24 15:50:00,173.83,173.9,173.82,173.87,22626.0,154.8992,154.9615,154.8902,154.9348,22626.0
2019-01-24 15:55:00,173.9,174.28,173.89,174.1,91301.0,154.9615,155.3001,154.9526,155.1397,91301.0
2019-01-25 09:30:00,175.89,176.22,175.63,176.1,42633.0,156.7348,157.0289,156.5031,156.9219,42633.0
2019-01-25 09:35:00,176.14,176.66,176.0,176.64,45445.0,156.9576,157.421,156.8328,157.4031,45445.0
2019-01-25 09:40:00,176.66,177.04,176.43,176.75,33339.0,157.421,157.7596,157.216,157.5012,33339.0
2019-01-25 09:45:00,176.78,177.2,176.54,176.73,33601.0,157.5279,157.9021,157.314,157.4833,33601.0
2019-01-25 09:50:00,176.74,177.43,176.74,176.85,37765.0,157.4922,158.1071,157.4922,157.5903,37765.0
2019-01-25 09:55:00,176.96,176.96,176.36,176.4,23801.0,157.6883,157.6883,157.1536,157.1893,23801.0
2019-01-25 10:00:00,176.36,176.87,176.31,176.6,32630.0,157.1536,157.6081,157.1091,157.3675,32630.0
2019-01-25 10:05:00,176.65,177.08,176.55,176.88,17684.0,157.412,157.7952,157.3229,157.617,17684.0
2019-01-25 10:10:00,176.85,177.25,176.85,177.14,10346.0,157.5903,157.9467,157.5903,157.8487,10346.0
2019-01-25 10:15:00,177.13,177.3,177.1,177.29,24334.0,157.8398,157.9913,157.813,157.9823,24334.0
2019-01-25 10:20:00,177.3,177.35,177.0,177.05,13109.0,157.9913,158.0358,157.7239,157.7685,13109.0
2019-01-25 10:25:00,177.05,177.13,176.96,177.06,25794.0,157.7685,157.8398,157.6883,157.7774,25794.0
2019-01-25 10:30:00,177.14,177.31,176.88,176.99,11428.0,157.8487,158.0002,157.617,157.715,11428.0
2019-01-25 10:35:00,176.96,177.53,176.92,177.42,21875.0,157.6883,158.1962,157.6526,158.0982,21875.0
2019-01-25 10:40:00,177.35,177.56,177.35,177.53,8830.0,158.0358,158.2229,158.0358,158.1962,8830.0
2019-01-25 10:45:00,177.5,177.56,177.32,177.32,8521.0,158.1695,158.2229,158.0091,158.0091,8521.0
2019-01-25 10:50:00,177.33,177.33,177.06,177.14,7360.0,158.018,158.018,157.7774,157.8487,7360.0
2019-01-25 10:55:00,177.14,177.29,177.0,177.02,27662.0,157.8487,157.9823,157.7239,157.7417,27662.0
2019-01-25 11:00:00,177.04,177.28,176.97,177.15,28571.0,157.7596,157.9734,157.6972,157.8576,28571.0
2019-01-25 11:05:00,177.1,177.25,177.07,177.15,10111.0,157.813,157.9467,157.7863,157.8576,10111.0
2019-01-25 11:10:00,177.03,177.09,176.84,176.86,29813.0,157.7507,157.8041,157.5814,157.5992,29813.0
2019-01-25 11:15:00,176.9,176.93,176.75,176.86,5414.0,157.6348,157.6615,157.5012,157.5992,5414.0
2019-01-25 11:20:00,176.85,177.13,176.53,176.9,56429.0,157.5903,157.8398,157.3051,157.6348,56429.0
2019-01-25 11:25:00,176.77,176.86,176.64,176.86,12028.0,157.519,157.5992,157.4031,157.5992,12028.0
2019-01-25 11:30:00,176.89,176.9,176.54,176.72,13618.0,157.6259,157.6348,157.314,157.4744,13618.0
2019-01-25 11:35:00,176.72,176.81,176.65,176.81,8745.0,157.4744,157.5546,157.412,157.5546,8745.0
2019-01-25 11:40:00,176.81,176.95,176.75,176.88,9106.0,157.5546,157.6794,157.5012,157.617,9106.0
2019-01-25 11:45:00,176.83,176.95,176.73,176.87,7911.0,157.5724,157.6794,157.4833,157.6081,7911.0
2019-01-25 11:50:00,176.81,176.9,176.7,176.76,10796.0,157.5546,157.6348,157.4566,157.5101,10796.0
2019-01-25 11:55:00,176.78,176.78,176.45,176.52,11463.0,157.5279,157.5279,157.2338,157.2962,11463.0
2019-01-25 12:00:00,176.52,176.52,176.3,176.38,11624.0,157.2962,157.2962,157.1002,157.1714,11624.0
2019-01-25 12:05:00,176.38,176.52,176.3,176.36,22423.0,157.1714,157.2962,157.1002,157.1536,22423.0
2019-01-25 12:10:00,176.37,176.5,176.34,176.44,12081.0,157.1625,157.2784,157.1358,157.2249,12081.0
2019-01-25 12:15:00,176.42,176.51,176.36,176.36,4963.0,157.2071,157.2873,157.1536,157.1536,4963.0
2019-01-25 12:20:00,176.38,176.39,175.86,176.09,21918.0,157.1714,157.1804,156.7081,156.913,21918.0
2019-01-25 12:25:00,176.14,176.62,176.12,176.51,9643.0,156.9576,157.3853,156.9398,157.2873,9643.0
2019-01-25 12:30:00,176.48,176.58,176.31,176.57,36599.0,157.2606,157.3497,157.1091,157.3408,36599.0
2019-01-25 12:35:00,176.44,176.48,176.14,176.32,20917.0,157.2249,157.2606,156.9576,157.118,20917.0
2019-01-25 12:40:00,176.33,176.38,175.96,175.96,12429.0,157.1269,157.1714,156.7972,156.7972,12429.0
2019-01-25 12:45:00,175.98,176.02,175.5,175.63,18426.0,156.815,156.8507,156.3873,156.5031,18426.0
2019-01-25 12:50:00,175.66,175.68,175.22,175.48,14874.0,156.5299,156.5477,156.1378,156.3695,14874.0
2019-01-25 12:55:00,175.46,175.72,175.38,175.68,43559.0,156.3516,156.5833,156.2804,156.5477,43559.0
2019-01-25 13:00:00,175.8,175.99,175.77,175.93,7635.0,156.6546,156.8239,156.6279,156.7705,7635.0
2019-01-25 13:05:00,175.94,176.07,175.8,175.99,11409.0,156.7794,156.8952,156.6546,156.8239,11409.0
2019-01-25 13:10:00,175.91,175.95,175.8,175.84,18627.0,156.7526,156.7883,156.6546,156.6903,18627.0
2019-01-25 13:15:00,175.85,176.12,175.85,175.98,10448.0,156.6992,156.9398,156.6992,156.815,10448.0
2019-01-25 13:20:00,175.98,176.01,175.81,175.96,10278.0,156.815,156.8417,156.6635,156.7972,10278.0
2019-01-25 13:25:00,176.0,176.14,175.95,175.96,7859.0,156.8328,156.9576,156.7883,156.7972,7859.0
2019-01-25 13:30:00,175.92,176.04,175.68,175.68,12897.0,156.7615,156.8685,156.5477,156.5477,12897.0
2019-01-25 13:35:00,175.67,175.77,175.28,175.52,21343.0,156.5388,156.6279,156.1912,156.4051,21343.0
2019-01-25 13:40:00,175.53,175.55,175.4,175.46,3726.0,156.414,156.4318,156.2982,156.3516,3726.0
2019-01-25 13:45:00,175.46,175.7,175.37,175.7,11320.0,156.3516,156.5655,156.2714,156.5655,11320.0
2019-01-25 13:50:00,175.76,175.9,175.65,175.8,10070.0,156.619,156.7437,156.5209,156.6546,10070.0
2019-01-25 13:55:00,175.85,175.86,175.76,175.86,7873.0,156.6992,156.7081,156.619,156.7081,7873.0
2019-01-25 14:00:00,175.86,175.89,175.76,175.86,7314.0,156.7081,156.7348,156.619,156.7081,7314.0
2019-01-25 14:05:00,175.91,176.12,175.9,176.12,5110.0,156.7526,156.9398,156.7437,156.9398,5110.0
2019-01-25 14:10:00,176.06,176.09,175.89,176.09,15764.0,156.8863,156.913,156.7348,156.913,15764.0
2019-01-25 14:15:00,176.1,176.12,175.75,175.84,9392.0,156.9219,156.9398,156.6101,156.6903,9392.0
2019-01-25 14:20:00,175.92,175.92,175.46,175.54,11216.0,156.7615,156.7615,156.3516,156.4229,11216.0
2019-01-25 14:25:00,175.59,175.63,175.15,175.3,15330.0,156.4675,156.5031,156.0754,156.2091,15330.0
2019-01-25 14:30:00,175.3,175.46,175.19,175.22,12832.0,156.2091,156.3516,156.111,156.1378,12832.0
2019-01-25 14:35:00,175.14,175.5,175.14,175.44,9981.0,156.0665,156.3873,156.0665,156.3338,9981.0
2019-01-25 14:40:00,175.49,175.59,175.4,175.58,7482.0,156.3784,156.4675,156.2982,156.4586,7482.0
2019-01-25 14:45:00,175.56,175.7,175.44,175.45,15871.0,156.4407,156.5655,156.3338,156.3427,15871.0
2019-01-25 14:50:00,175.45,175.67,175.39,175.54,8521.0,156.3427,156.5388,156.2893,156.4229,8521.0
2019-01-25 14:55:00,175.55,175.78,175.53,175.6,11234.0,156.4318,156.6368,156.414,156.4764,11234.0
2019-01-25 15:00:00,175.59,175.69,175.53,175.58,8079.0,156.4675,156.5566,156.414,156.4586,8079.0
2019-01-25 15:05:00,175.61,175.64,175.47,175.53,8837.0,156.4853,156.512,156.3605,156.414,8837.0
2019-01-25 15:10:00,175.56,175.6,175.4,175.4,14477.0,156.4407,156.4764,156.2982,156.2982,14477.0
2019-01-25 15:15:00,175.47,175.63,175.45,175.56,8751.0,156.3605,156.5031,156.3427,156.4407,8751.0
2019-01-25 15:20:00,175.53,175.61,175.44,175.47,12439.0,156.414,156.4853,156.3338,156.3605,12439.0
2019-01-25 15:25:00,175.47,175.53,175.33,175.34,18642.0,156.3605,156.414,156.2358,156.2447,18642.0
2019-01-25 15:30:00,175.35,175.35,175.02,175.17,19184.0,156.2536,156.2536,155.9596,156.0932,19184.0
2019-01-25 15:35:00,175.16,175.44,175.09,175.42,17856.0,156.0843,156.3338,156.0219,156.316,17856.0
2019-01-25 15:40:00,175.42,175.61,175.35,175.55,24587.0,156.316,156.4853,156.2536,156.4318,24587.0
2019-01-25 15:45:00,175.55,175.67,175.52,175.66,27603.0,156.4318,156.5388,156.4051,156.5299,27603.0
2019-01-25 15:50:00,175.66,175.67,175.3,175.41,28436.0,156.5299,156.5388,156.2091,156.3071,28436.0
2019-01-25 15:55:00,175.42,175.52,175.06,175.37,66828.0,156.316,156.4051,155.9952,156.2714,66828.0
2019-01-28 09:30:00,173.5,173.89,172.94,173.01,39403.0,154.6051,154.9526,154.1061,154.1685,39403.0
2019-01-28 09:35:00,172.95,173.29,172.05,172.22,31809.0,154.115,154.418,153.313,153.4645,31809.0
2019-01-28 09:40:00,172.13,172.4,171.82,172.4,20271.0,153.3843,153.6249,153.1081,153.6249,20271.0
2019-01-28 09:45:00,172.4,172.52,172.1,172.23,8182.0,153.6249,153.7318,153.3576,153.4734,8182.0
2019-01-28 09:50:00,172.1,172.63,171.95,172.21,15019.0,153.3576,153.8298,153.2239,153.4556,15019.0
2019-01-28 09:55:00,172.24,172.36,171.71,172.21,23283.0,153.4823,153.5892,153.01,153.4556,23283.0
2019-01-28 10:00:00,172.08,172.46,171.96,172.06,11799.0,153.3397,153.6784,153.2328,153.3219,11799.0
2019-01-28 10:05:00,172.13,172.93,172.12,172.82,8610.0,153.3843,154.0972,153.3754,153.9991,8610.0
2019-01-28 10:10:00,172.75,172.86,172.31,172.37,9382.0,153.9368,154.0348,153.5447,153.5982,9382.0
2019-01-28 10:15:00,172.49,172.66,172.4,172.64,14336.0,153.7051,153.8566,153.6249,153.8387,14336.0
2019-01-28 10:20:00,172.57,172.98,172.57,172.87,10697.0,153.7764,154.1417,153.7764,154.0437,10697.0
2019-01-28 10:25:00,172.77,172.82,172.58,172.81,5039.0,153.9546,153.9991,153.7853,153.9902,5039.0
2019-01-28 10:30:00,172.8,173.38,172.8,173.28,14569.0,153.9813,154.4982,153.9813,154.409,14569.0
2019-01-28 10:35:00,173.25,173.35,173.07,173.11,7786.0,154.3823,154.4714,154.2219,154.2576,7786.0
2019-01-28 10:40:00,173.22,174.12,173.21,173.92,53328.0,154.3556,155.1576,154.3467,154.9794,53328.0
2019-01-28 10:45:00,173.9,174.01,173.64,173.64,21172.0,154.9615,155.0595,154.7298,154.7298,21172.0
2019-01-28 10:50:00,173.57,173.99,173.42,173.8,22988.0,154.6675,155.0417,154.5338,154.8724,22988.0
2019-01-28 10:55:00,173.85,173.85,173.39,173.44,8647.0,154.917,154.917,154.5071,154.5516,8647.0
2019-01-28 11:00:00,173.28,173.59,173.17,173.22,5682.0,154.409,154.6853,154.311,154.3556,5682.0
2019-01-28 11:05:00,173.24,173.65,173.24,173.65,4644.0,154.3734,154.7388,154.3734,154.7388,4644.0
2019-01-28 11:10:00,173.58,173.8,173.42,173.8,8216.0,154.6764,154.8724,154.5338,154.8724,8216.0
2019-01-28 11:15:00,173.71,173.74,173.35,173.35,6663.0,154.7922,154.819,154.4714,154.4714,6663.0
2019-01-28 11:20:00,173.5,173.54,173.28,173.51,3989.0,154.6051,154.6407,154.409,154.614,3989.0
2019-01-28 11:25:00,173.5,173.61,173.43,173.43,5203.0,154.6051,154.7031,154.5427,154.5427,5203.0
2019-01-28 11:30:00,173.48,173.63,173.31,173.37,13993.0,154.5873,154.7209,154.4358,154.4892,13993.0
2019-01-28 11:35:00,173.24,173.33,172.98,173.03,11743.0,154.3734,154.4536,154.1417,154.1863,11743.0
2019-01-28 11:40:00,172.95,173.0,172.6,172.65,6361.0,154.115,154.1595,153.8031,153.8477,6361.0
2019-01-28 11:45:00,172.56,172.74,172.33,172.47,11795.0,153.7675,153.9279,153.5625,153.6873,11795.0
2019-01-28 11:50:00,172.45,172.63,172.26,172.3,11210.0,153.6694,153.8298,153.5001,153.5358,11210.0
2019-01-28 11:55:00,172.28,172.6,172.28,172.33,9828.0,153.518,153.8031,153.518,153.5625,9828.0
2019-01-28 12:00:00,172.3,172.41,172.11,172.3,5798.0,153.5358,153.6338,153.3665,153.5358,5798.0
2019-01-28 12:05:00,172.31,172.46,172.14,172.4,8660.0,153.5447,153.6784,153.3932,153.6249,8660.0
2019-01-28 12:10:00,172.51,172.73,172.45,172.6,4874.0,153.7229,153.9189,153.6694,153.8031,4874.0
2019-01-28 12:15:00,172.67,172.96,172.67,172.76,3334.0,153.8655,154.1239,153.8655,153.9457,3334.0
2019-01-28 12:20:00,172.75,173.08,172.72,172.99,4320.0,153.9368,154.2308,153.91,154.1506,4320.0
2019-01-28 12:25:00,173.07,173.08,172.85,172.9,6327.0,154.2219,154.2308,154.0259,154.0704,6327.0
2019-01-28 12:30:00,172.97,172.97,172.77,172.82,8631.0,154.1328,154.1328,153.9546,153.9991,8631.0
2019-01-28 12:35:00,172.77,172.77,172.35,172.65,7270.0,153.9546,153.9546,153.5803,153.8477,7270.0
2019-01-28 12:40:00,172.67,172.76,172.54,172.63,3717.0,153.8655,153.9457,153.7496,153.8298,3717.0
2019-01-28 12:45:00,172.61,172.66,172.41,172.41,17587.0,153.812,153.8566,153.6338,153.6338,17587.0
2019-01-28 12:50:00,172.36,172.41,172.02,172.22,20678.0,153.5892,153.6338,153.2863,153.4645,20678.0
2019-01-28 12:55:00,172.2,172.27,172.1,172.24,2339.0,153.4467,153.509,153.3576,153.4823,2339.0
2019-01-28 13:00:00,172.2,172.27,171.81,171.91,10985.0,153.4467,153.509,153.0991,153.1882,10985.0
2019-01-28 13:05:00,171.88,172.08,171.81,172.07,10591.0,153.1615,153.3397,153.0991,153.3308,10591.0
2019-01-28 13:10:00,172.04,172.36,172.04,172.25,13277.0,153.3041,153.5892,153.3041,153.4912,13277.0
2019-01-28 13:15:00,172.27,172.41,172.18,172.37,3502.0,153.509,153.6338,153.4288,153.5982,3502.0
2019-01-28 13:20:00,172.33,172.72,172.33,172.48,3922.0,153.5625,153.91,153.5625,153.6962,3922.0
2019-01-28 13:25:00,172.51,172.58,172.38,172.42,5818.0,153.7229,153.7853,153.6071,153.6427,5818.0
2019-01-28 13:30:00,172.55,173.1,172.53,173.06,14825.0,153.7586,154.2487,153.7407,154.213,14825.0
2019-01-28 13:35:00,173.14,173.2,173.0,173.12,7553.0,154.2843,154.3378,154.1595,154.2665,7553.0
2019-01-28 13:40:00,173.0,173.21,173.0,173.18,4005.0,154.1595,154.3467,154.1595,154.3199,4005.0
2019-01-28 13:45:00,173.1,173.22,173.09,173.21,2805.0,154.2487,154.3556,154.2397,154.3467,2805.0
2019-01-28 13:50:00,173.15,173.27,173.1,173.24,6661.0,154.2932,154.4001,154.2487,154.3734,6661.0
2019-01-28 13:55:00,173.28,173.29,173.12,173.19,3785.0,154.409,154.418,154.2665,154.3289,3785.0
2019-01-28 14:00:00,173.28,173.28,172.92,172.99,11332.0,154.409,154.409,154.0883,154.1506,11332.0
2019-01-28 14:05:00,173.03,173.27,173.0,173.22,6375.0,154.1863,154.4001,154.1595,154.3556,6375.0
2019-01-28 14:10:00,173.2,173.21,173.11,173.19,6176.0,154.3378,154.3467,154.2576,154.3289,6176.0
2019-01-28 14:15:00,173.11,173.22,173.09,173.12,6542.0,154.2576,154.3556,154.2397,154.2665,6542.0
2019-01-28 14:20:00,173.15,173.34,173.04,173.04,5879.0,154.2932,154.4625,154.1952,154.1952,5879.0
2019-01-28 14:25:00,173.03,173.08,172.89,172.99,10839.0,154.1863,154.2308,154.0615,154.1506,10839.0
2019-01-28 14:30:00,172.97,173.2,172.97,173.19,13387.0,154.1328,154.3378,154.1328,154.3289,13387.0
2019-01-28 14:35:00,173.16,173.4,173.06,173.37,12064.0,154.3021,154.516,154.213,154.4892,12064.0
2019-01-28 14:40:00,173.36,173.45,173.29,173.32,4197.0,154.4803,154.5605,154.418,154.4447,4197.0
2019-01-28 14:45:00,173.32,173.61,173.32,173.61,3492.0,154.4447,154.7031,154.4447,154.7031,3492.0
2019-01-28 14:50:00,173.65,173.82,173.65,173.7,7789.0,154.7388,154.8902,154.7388,154.7833,7789.0
2019-01-28 14:55:00,173.75,173.94,173.75,173.91,6574.0,154.8279,154.9972,154.8279,154.9704,6574.0
2019-01-28 15:00:00,173.92,174.07,173.91,174.02,9464.0,154.9794,155.113,154.9704,155.0685,9464.0
2019-01-28 15:05:00,174.02,174.02,173.73,173.8,12094.0,155.0685,155.0685,154.81,154.8724,12094.0
2019-01-28 15:10:00,173.8,174.13,173.79,174.13,12497.0,154.8724,155.1665,154.8635,155.1665,12497.0
2019-01-28 15:15:00,174.05,174.21,174.01,174.08,17500.0,155.0952,155.2378,155.0595,155.1219,17500.0
2019-01-28 15:20:00,174.11,174.33,174.09,174.14,8878.0,155.1487,155.3447,155.1308,155.1754,8878.0
2019-01-28 15:25:00,174.12,174.13,173.9,173.91,21152.0,155.1576,155.1665,154.9615,154.9704,21152.0
2019-01-28 15:30:00,173.87,173.95,173.78,173.92,12942.0,154.9348,155.0061,154.8546,154.9794,12942.0
2019-01-28 15:35:00,173.94,173.94,173.68,173.68,12276.0,154.9972,154.9972,154.7655,154.7655,12276.0
2019-01-28 15:40:00,173.71,173.77,173.64,173.64,8543.0,154.7922,154.8457,154.7298,154.7298,8543.0
2019-01-28 15:45:00,173.68,173.85,173.66,173.69,17674.0,154.7655,154.917,154.7477,154.7744,17674.0
2019-01-28 15:50:00,173.71,173.93,173.68,173.73,29653.0,154.7922,154.9883,154.7655,154.81,29653.0
2019-01-28 15:55:00,173.8,173.97,173.78,173.96,74072.0,154.8724,155.0239,154.8546,155.015,74072.0
2019-01-29 09:30:00,174.0,174.3,173.83,174.19,40023.0,155.0506,155.318,154.8992,155.2199,40023.0
2019-01-29 09:35:00,174.2,174.21,172.65,172.9,18491.0,155.2289,155.2378,153.8477,154.0704,18491.0
2019-01-29 09:40:00,172.83,173.28,172.51,172.96,10406.0,154.0081,154.409,153.7229,154.1239,10406.0
2019-01-29 09:45:00,172.93,173.55,172.87,173.36,9827.0,154.0972,154.6496,154.0437,154.4803,9827.0
2019-01-29 09:50:00,173.34,173.73,173.15,173.68,9498.0,154.4625,154.81,154.2932,154.7655,9498.0
2019-01-29 09:55:00,173.75,174.15,173.72,173.72,9454.0,154.8279,155.1843,154.8011,154.8011,9454.0
2019-01-29 10:00:00,173.61,173.74,173.4,173.55,11070.0,154.7031,154.819,154.516,154.6496,11070.0
2019-01-29 10:05:00,173.55,173.57,173.3,173.38,11930.0,154.6496,154.6675,154.4269,154.4982,11930.0
2019-01-29 10:10:00,173.24,173.34,172.91,173.0,14839.0,154.3734,154.4625,154.0793,154.1595,14839.0
2019-01-29 10:15:00,173.02,173.35,172.94,173.35,4535.0,154.1774,154.4714,154.1061,154.4714,4535.0
2019-01-29 10:20:00,173.29,173.34,173.06,173.14,4938.0,154.418,154.4625,154.213,154.2843,4938.0
2019-01-29 10:25:00,173.14,173.76,173.14,173.76,6608.0,154.2843,154.8368,154.2843,154.8368,6608.0
2019-01-29 10:30:00,173.92,173.92,173.75,173.86,5316.0,154.9794,154.9794,154.8279,154.9259,5316.0
2019-01-29 10:35:00,173.83,173.87,173.65,173.66,4507.0,154.8992,154.9348,154.7388,154.7477,4507.0
2019-01-29 10:40:00,173.7,173.9,173.61,173.66,5764.0,154.7833,154.9615,154.7031,154.7477,5764.0
2019-01-29 10:45:00,173.7,173.77,173.55,173.71,3800.0,154.7833,154.8457,154.6496,154.7922,3800.0
2019-01-29 10:50:00,173.7,173.72,173.26,173.35,6622.0,154.7833,154.8011,154.3912,154.4714,6622.0
2019-01-29 10:55:00,173.37,173.4,172.7,172.76,14532.0,154.4892,154.516,153.8922,153.9457,14532.0
2019-01-29 11:00:00,172.69,173.02,172.62,172.84,6525.0,153.8833,154.1774,153.8209,154.017,6525.0
2019-01-29 11:05:00,172.83,173.2,172.79,173.2,5295.0,154.0081,154.3378,153.9724,154.3378,5295.0
2019-01-29 11:10:00,173.33,173.42,173.17,173.25,5192.0,154.4536,154.5338,154.311,154.3823,5192.0
2019-01-29 11:15:00,173.3,173.36,173.17,173.29,9922.0,154.4269,154.4803,154.311,154.418,9922.0
2019-01-29 11:20:00,173.35,173.59,173.34,173.37,5319.0,154.4714,154.6853,154.4625,154.4892,5319.0
2019-01-29 11:25:00,173.35,173.55,173.28,173.4,5182.0,154.4714,154.6496,154.409,154.516,5182.0
2019-01-29 11:30:00,173.48,173.69,173.45,173.61,6916.0,154.5873,154.7744,154.5605,154.7031,6916.0
2019-01-29 11:35:00,173.65,173.92,173.6,173.92,7596.0,154.7388,154.9794,154.6942,154.9794,7596.0
2019-01-29 11:40:00,173.83,173.83,173.57,173.82,9806.0,154.8992,154.8992,154.6675,154.8902,9806.0
2019-01-29 11:45:00,173.86,173.95,173.68,173.74,6889.0,154.9259,155.0061,154.7655,154.819,6889.0
2019-01-29 11:50:00,173.74,173.9,173.58,173.9,6744.0,154.819,154.9615,154.6764,154.9615,6744.0
2019-01-29 11:55:00,173.84,173.88,173.62,173.76,10151.0,154.9081,154.9437,154.712,154.8368,10151.0
2019-01-29 12:00:00,173.81,173.84,173.57,173.61,3363.0,154.8813,154.9081,154.6675,154.7031,3363.0
2019-01-29 12:05:00,173.63,173.86,173.63,173.78,2082.0,154.7209,154.9259,154.7209,154.8546,2082.0
2019-01-29 12:10:00,173.86,174.08,173.75,174.02,16161.0,154.9259,155.1219,154.8279,155.0685,16161.0
2019-01-29 12:15:00,174.05,174.28,174.04,174.18,4100.0,155.0952,155.3001,155.0863,155.211,4100.0
2019-01-29 12:20:00,174.16,174.24,174.0,174.08,7352.0,155.1932,155.2645,155.0506,155.1219,7352.0
2019-01-29 12:25:00,174.13,174.14,173.81,173.81,4002.0,155.1665,155.1754,154.8813,154.8813,4002.0
2019-01-29 12:30:00,173.82,173.85,173.67,173.8,5011.0,154.8902,154.917,154.7566,154.8724,5011.0
2019-01-29 12:35:00,173.81,173.89,173.7,173.86,5606.0,154.8813,154.9526,154.7833,154.9259,5606.0
2019-01-29 12:40:00,173.9,173.92,173.71,173.83,4399.0,154.9615,154.9794,154.7922,154.8992,4399.0
2019-01-29 12:45:00,173.76,173.82,173.71,173.81,2784.0,154.8368,154.8902,154.7922,154.8813,2784.0
2019-01-29 12:50:00,173.78,173.92,173.78,173.88,5246.0,154.8546,154.9794,154.8546,154.9437,5246.0
2019-01-29 12:55:00,173.82,173.92,173.61,173.67,4348.0,154.8902,154.9794,154.7031,154.7566,4348.0
2019-01-29 13:00:00,173.61,173.64,173.45,173.64,5745.0,154.7031,154.7298,154.5605,154.7298,5745.0
2019-01-29 13:05:00,173.64,173.7,173.58,173.63,7053.0,154.7298,154.7833,154.6764,154.7209,7053.0
2019-01-29 13:10:00,173.64,173.7,173.56,173.56,4441.0,154.7298,154.7833,154.6586,154.6586,4441.0
2019-01-29 13:15:00,173.56,173.91,173.56,173.91,5356.0,154.6586,154.9704,154.6586,154.9704,5356.0
2019-01-29 13:20:00,173.91,173.91,173.71,173.71,5071.0,154.9704,154.9704,154.7922,154.7922,5071.0
2019-01-29 13:25:00,173.74,174.02,173.7,174.02,14547.0,154.819,155.0685,154.7833,155.0685,14547.0
2019-01-29 13:30:00,174.06,174.2,174.01,174.01,12004.0,155.1041,155.2289,155.0595,155.0595,12004.0
2019-01-29 13:35:00,174.01,174.01,173.84,173.88,5655.0,155.0595,155.0595,154.9081,154.9437,5655.0
2019-01-29 13:40:00,173.92,174.08,173.78,174.04,7552.0,154.9794,155.1219,154.8546,155.0863,7552.0
2019-01-29 13:45:00,174.08,174.1,173.92,174.0,3847.0,155.1219,155.1397,154.9794,155.0506,3847.0
2019-01-29 13:50:00,173.96,174.09,173.93,174.01,5039.0,155.015,155.1308,154.9883,155.0595,5039.0
2019-01-29 13:55:00,174.0,174.1,173.92,174.09,12213.0,155.0506,155.1397,154.9794,155.1308,12213.0
2019-01-29 14:00:00,174.05,174.05,173.9,173.98,10934.0,155.0952,155.0952,154.9615,155.0328,10934.0
2019-01-29 14:05:00,174.0,174.23,174.0,174.22,13885.0,155.0506,155.2556,155.0506,155.2467,13885.0
2019-01-29 14:10:00,174.19,174.19,174.01,174.08,4493.0,155.2199,155.2199,155.0595,155.1219,4493.0
2019-01-29 14:15:00,174.04,174.04,173.8,173.87,11307.0,155.0863,155.0863,154.8724,154.9348,11307.0
2019-01-29 14:20:00,173.8,173.82,173.55,173.66,11741.0,154.8724,154.8902,154.6496,154.7477,11741.0
2019-01-29 14:25:00,173.61,173.76,173.61,173.74,5124.0,154.7031,154.8368,154.7031,154.819,5124.0
2019-01-29 14:30:00,173.71,173.86,173.65,173.78,4882.0,154.7922,154.9259,154.7388,154.8546,4882.0
2019-01-29 14:35:00,173.83,173.84,173.65,173.74,4910.0,154.8992,154.9081,154.7388,154.819,4910.0
2019-01-29 14:40:00,173.67,173.77,173.59,173.64,4671.0,154.7566,154.8457,154.6853,154.7298,4671.0
2019-01-29 14:45:00,173.6,173.67,173.43,173.52,7595.0,154.6942,154.7566,154.5427,154.6229,7595.0
2019-01-29 14:50:00,173.52,173.57,173.41,173.42,8387.0,154.6229,154.6675,154.5249,154.5338,8387.0
2019-01-29 14:55:00,173.42,173.47,173.29,173.35,5219.0,154.5338,154.5784,154.418,154.4714,5219.0
2019-01-29 15:00:00,173.34,173.48,173.29,173.39,7927.0,154.4625,154.5873,154.418,154.5071,7927.0
2019-01-29 15:05:00,173.44,173.61,173.42,173.6,7627.0,154.5516,154.7031,154.5338,154.6942,7627.0
2019-01-29 15:10:00,173.55,173.66,173.55,173.59,4114.0,154.6496,154.7477,154.6496,154.6853,4114.0
2019-01-29 15:15:00,173.63,173.69,173.59,173.68,6868.0,154.7209,154.7744,154.6853,154.7655,6868.0
2019-01-29 15:20:00,173.7,173.79,173.69,173.75,11639.0,154.7833,154.8635,154.7744,154.8279,11639.0
2019-01-29 15:25:00,173.75,173.8,173.67,173.72,12111.0,154.8279,154.8724,154.7566,154.8011,12111.0
2019-01-29 15:30:00,173.74,173.98,173.74,173.88,7856.0,154.819,155.0328,154.819,154.9437,7856.0
2019-01-29 15:35:00,173.9,173.91,173.55,173.59,14003.0,154.9615,154.9704,154.6496,154.6853,14003.0
2019-01-29 15:40:00,173.61,173.75,173.6,173.71,11022.0,154.7031,154.8279,154.6942,154.7922,11022.0
2019-01-29 15:45:00,173.69,173.76,173.57,173.58,22205.0,154.7744,154.8368,154.6675,154.6764,22205.0
2019-01-29 15:50:00,173.6,173.61,173.34,173.46,33626.0,154.6942,154.7031,154.4625,154.5694,33626.0
2019-01-29 15:55:00,173.48,173.7,173.43,173.6,61030.0,154.5873,154.7833,154.5427,154.6942,61030.0
2019-01-30 09:30:00,175.12,175.3,174.26,174.32,42903.0,156.0487,156.2091,155.2823,155.3358,42903.0
2019-01-30 09:35:00,174.51,174.7,173.97,174.7,19437.0,155.5051,155.6744,155.0239,155.6744,19437.0
2019-01-30 09:40:00,174.7,174.78,173.94,173.94,24861.0,155.6744,155.7457,154.9972,154.9972,24861.0
2019-01-30 09:45:00,174.03,174.15,173.5,173.74,18747.0,155.0774,155.1843,154.6051,154.819,18747.0
2019-01-30 09:50:00,173.68,173.77,173.34,173.75,13359.0,154.7655,154.8457,154.4625,154.8279,13359.0
2019-01-30 09:55:00,173.79,173.79,173.25,173.63,11880.0,154.8635,154.8635,154.3823,154.7209,11880.0
2019-01-30 10:00:00,173.54,173.6,173.16,173.29,11088.0,154.6407,154.6942,154.3021,154.418,11088.0
2019-01-30 10:05:00,173.29,173.44,173.17,173.24,5663.0,154.418,154.5516,154.311,154.3734,5663.0
2019-01-30 10:10:00,173.28,173.63,173.25,173.56,7042.0,154.409,154.7209,154.3823,154.6586,7042.0
2019-01-30 10:15:00,173.43,173.52,173.24,173.43,14558.0,154.5427,154.6229,154.3734,154.5427,14558.0
2019-01-30 10:20:00,173.51,173.61,173.42,173.44,4675.0,154.614,154.7031,154.5338,154.5516,4675.0
2019-01-30 10:25:00,173.42,173.75,173.42,173.73,9892.0,154.5338,154.8279,154.5338,154.81,9892.0
2019-01-30 10:30:00,173.75,174.05,173.75,173.94,12741.0,154.8279,155.0952,154.8279,154.9972,12741.0
2019-01-30 10:35:00,174.1,174.35,174.03,174.29,10820.0,155.1397,155.3625,155.0774,155.3091,10820.0
2019-01-30 10:40:00,174.29,174.47,174.08,174.34,5702.0,155.3091,155.4695,155.1219,155.3536,5702.0
2019-01-30 10:45:00,174.4,174.7,174.39,174.5,6006.0,155.4071,155.6744,155.3982,155.4962,6006.0
2019-01-30 10:50:00,174.48,174.52,174.3,174.4,7489.0,155.4784,155.514,155.318,155.4071,7489.0
2019-01-30 10:55:00,174.42,174.63,174.41,174.58,12176.0,155.4249,155.612,155.416,155.5675,12176.0
2019-01-30 11:00:00,174.62,175.14,174.59,174.99,22064.0,155.6031,156.0665,155.5764,155.9328,22064.0
2019-01-30 11:05:00,174.95,175.07,174.92,174.95,7348.0,155.8972,156.0041,155.8704,155.8972,7348.0
2019-01-30 11:10:00,174.85,175.07,174.71,175.07,10844.0,155.8081,156.0041,155.6833,156.0041,10844.0
2019-01-30 11:15:00,175.03,175.05,174.94,174.94,5727.0,155.9685,155.9863,155.8883,155.8883,5727.0
2019-01-30 11:20:00,174.98,175.05,174.81,175.0,7254.0,155.9239,155.9863,155.7724,155.9417,7254.0
2019-01-30 11:25:00,174.93,174.98,174.61,174.64,7850.0,155.8794,155.9239,155.5942,155.6209,7850.0
2019-01-30 11:30:00,174.64,174.65,174.43,174.59,5218.0,155.6209,155.6299,155.4338,155.5764,5218.0
2019-01-30 11:35:00,174.64,174.78,174.62,174.75,10922.0,155.6209,155.7457,155.6031,155.719,10922.0
2019-01-30 11:40:00,174.76,175.01,174.64,175.01,8674.0,155.7279,155.9506,155.6209,155.9506,8674.0
2019-01-30 11:45:00,175.08,175.22,174.99,175.22,6172.0,156.013,156.1378,155.9328,156.1378,6172.0
2019-01-30 11:50:00,175.15,175.5,175.13,175.36,13087.0,156.0754,156.3873,156.0576,156.2625,13087.0
2019-01-30 11:55:00,175.4,175.51,175.32,175.49,9582.0,156.2982,156.3962,156.2269,156.3784,9582.0
2019-01-30 12:00:00,175.48,175.67,175.41,175.65,7903.0,156.3695,156.5388,156.3071,156.5209,7903.0
2019-01-30 12:05:00,175.61,175.7,175.47,175.68,7727.0,156.4853,156.5655,156.3605,156.5477,7727.0
2019-01-30 12:10:00,175.68,175.83,175.63,175.72,12943.0,156.5477,156.6813,156.5031,156.5833,12943.0
2019-01-30 12:15:00,175.74,175.92,175.65,175.86,16626.0,156.6011,156.7615,156.5209,156.7081,16626.0
2019-01-30 12:20:00,175.93,176.04,175.78,175.8,9682.0,156.7705,156.8685,156.6368,156.6546,9682.0
2019-01-30 12:25:00,175.74,175.83,175.67,175.77,5510.0,156.6011,156.6813,156.5388,156.6279,5510.0
2019-01-30 12:30:00,175.76,175.77,175.52,175.53,11253.0,156.619,156.6279,156.4051,156.414,11253.0
2019-01-30 12:35:00,175.53,175.6,175.25,175.58,11997.0,156.414,156.4764,156.1645,156.4586,11997.0
2019-01-30 12:40:00,175.6,175.65,175.11,175.16,5864.0,156.4764,156.5209,156.0398,156.0843,5864.0
2019-01-30 12:45:00,175.2,175.2,175.08,175.09,2497.0,156.12,156.12,156.013,156.0219,2497.0
2019-01-30 12:50:00,175.05,175.15,174.94,174.94,6936.0,155.9863,156.0754,155.8883,155.8883,6936.0
2019-01-30 12:55:00,174.99,175.17,174.91,175.1,5128.0,155.9328,156.0932,155.8615,156.0308,5128.0
2019-01-30 13:00:00,175.1,175.26,175.05,175.14,5159.0,156.0308,156.1734,155.9863,156.0665,5159.0
2019-01-30 13:05:00,175.05,175.32,175.04,175.32,5030.0,155.9863,156.2269,155.9774,156.2269,5030.0
2019-01-30 13:10:00,175.32,175.38,175.25,175.25,4836.0,156.2269,156.2804,156.1645,156.1645,4836.0
2019-01-30 13:15:00,175.2,175.32,175.14,175.2,6382.0,156.12,156.2269,156.0665,156.12,6382.0
2019-01-30 13:20:00,175.16,175.28,175.05,175.25,5784.0,156.0843,156.1912,155.9863,156.1645,5784.0
2019-01-30 13:25:00,175.27,175.41,175.24,175.34,7507.0,156.1823,156.3071,156.1556,156.2447,7507.0
2019-01-30 13:30:00,175.43,175.53,175.38,175.44,6157.0,156.3249,156.414,156.2804,156.3338,6157.0
2019-01-30 13:35:00,175.45,175.58,175.41,175.43,5751.0,156.3427,156.4586,156.3071,156.3249,5751.0
2019-01-30 13:40:00,175.42,175.5,175.29,175.34,4615.0,156.316,156.3873,156.2002,156.2447,4615.0
2019-01-30 13:45:00,175.32,175.33,175.23,175.26,6958.0,156.2269,156.2358,156.1467,156.1734,6958.0
2019-01-30 13:50:00,175.22,175.48,175.08,175.47,13327.0,156.1378,156.3695,156.013,156.3605,13327.0
2019-01-30 13:55:00,175.48,175.91,175.46,175.83,19594.0,156.3695,156.7526,156.3516,156.6813,19594.0
2019-01-30 14:00:00,175.89,177.29,175.76,177.19,36995.0,156.7348,157.9823,156.619,157.8932,36995.0
2019-01-30 14:05:00,177.27,177.6,177.03,177.35,27854.0,157.9645,158.2586,157.7507,158.0358,27854.0
2019-01-30 14:10:00,177.36,177.72,177.24,177.58,25692.0,158.0447,158.3655,157.9378,158.2408,25692.0
2019-01-30 14:15:00,177.59,177.88,177.38,177.59,17437.0,158.2497,158.5081,158.0625,158.2497,17437.0
2019-01-30 14:20:00,177.65,178.23,177.61,178.02,27013.0,158.3031,158.82,158.2675,158.6328,27013.0
2019-01-30 14:25:00,178.03,178.07,177.29,177.41,12718.0,158.6418,158.6774,157.9823,158.0893,12718.0
2019-01-30 14:30:00,177.29,177.49,177.11,177.36,7495.0,157.9823,158.1606,157.8219,158.0447,7495.0
2019-01-30 14:35:00,177.3,177.48,177.01,177.28,14090.0,157.9913,158.1517,157.7328,157.9734,14090.0
2019-01-30 14:40:00,177.22,177.52,177.21,177.49,11211.0,157.92,158.1873,157.9111,158.1606,11211.0
2019-01-30 14:45:00,177.54,177.9,177.47,177.48,12568.0,158.2051,158.5259,158.1427,158.1517,12568.0
2019-01-30 14:50:00,177.53,177.82,177.19,177.78,9154.0,158.1962,158.4546,157.8932,158.419,9154.0
2019-01-30 14:55:00,177.87,178.12,177.81,177.96,14637.0,158.4992,158.722,158.4457,158.5794,14637.0
2019-01-30 15:00:00,177.99,177.99,177.27,177.27,15351.0,158.6061,158.6061,157.9645,157.9645,15351.0
2019-01-30 15:05:00,177.34,177.35,177.1,177.1,21424.0,158.0269,158.0358,157.813,157.813,21424.0
2019-01-30 15:10:00,177.09,177.09,176.74,176.9,15993.0,157.8041,157.8041,157.4922,157.6348,15993.0
2019-01-30 15:15:00,176.9,177.02,176.65,176.81,10858.0,157.6348,157.7417,157.412,157.5546,10858.0
2019-01-30 15:20:00,176.9,176.98,176.78,176.86,13601.0,157.6348,157.7061,157.5279,157.5992,13601.0
2019-01-30 15:25:00,176.8,177.0,176.72,176.82,25485.0,157.5457,157.7239,157.4744,157.5635,25485.0
2019-01-30 15:30:00,176.81,176.89,176.58,176.61,20652.0,157.5546,157.6259,157.3497,157.3764,20652.0
2019-01-30 15:35:00,176.62,176.82,176.62,176.76,18246.0,157.3853,157.5635,157.3853,157.5101,18246.0
2019-01-30 15:40:00,176.73,176.85,176.57,176.63,20466.0,157.4833,157.5903,157.3408,157.3942,20466.0
2019-01-30 15:45:00,176.53,176.99,176.53,176.95,35689.0,157.3051,157.715,157.3051,157.6794,35689.0
2019-01-30 15:50:00,176.96,177.02,176.77,176.83,27248.0,157.6883,157.7417,157.519,157.5724,27248.0
2019-01-30 15:55:00,176.9,177.57,176.9,177.53,92166.0,157.6348,158.2319,157.6348,158.1962,92166.0
2019-01-31 09:30:00,178.71,178.71,176.58,177.5,57557.0,159.2477,159.2477,157.3497,158.1695,57557.0
2019-01-31 09:35:00,177.5,178.45,177.49,178.16,27730.0,158.1695,159.016,158.1606,158.7576,27730.0
2019-01-31 09:40:00,178.17,178.29,177.12,177.31,24765.0,158.7665,158.8734,157.8309,158.0002,24765.0
2019-01-31 09:45:00,177.43,178.12,177.43,177.61,14702.0,158.1071,158.722,158.1071,158.2675,14702.0
2019-01-31 09:50:00,177.66,178.04,177.31,177.65,16749.0,158.312,158.6507,158.0002,158.3031,16749.0
2019-01-31 09:55:00,177.69,177.72,177.33,177.47,5695.0,158.3388,158.3655,158.018,158.1427,5695.0
2019-01-31 10:00:00,177.35,177.72,177.11,177.55,21093.0,158.0358,158.3655,157.8219,158.214,21093.0
2019-01-31 10:05:00,177.75,177.75,177.31,177.32,10471.0,158.3922,158.3922,158.0002,158.0091,10471.0
2019-01-31 10:10:00,177.47,177.87,177.32,177.8,23595.0,158.1427,158.4992,158.0091,158.4368,23595.0
2019-01-31 10:15:00,177.77,178.1,177.72,178.0,24958.0,158.4101,158.7041,158.3655,158.615,24958.0
2019-01-31 10:20:00,178.03,178.28,177.99,178.13,20920.0,158.6418,158.8645,158.6061,158.7309,20920.0
2019-01-31 10:25:00,178.16,178.52,178.03,178.35,21550.0,158.7576,159.0784,158.6418,158.9269,21550.0
2019-01-31 10:30:00,178.44,178.62,178.23,178.36,18313.0,159.0071,159.1675,158.82,158.9358,18313.0
2019-01-31 10:35:00,178.29,178.4,178.11,178.13,11912.0,158.8734,158.9715,158.713,158.7309,11912.0
2019-01-31 10:40:00,178.13,178.39,178.08,178.3,13172.0,158.7309,158.9625,158.6863,158.8823,13172.0
2019-01-31 10:45:00,178.27,178.28,177.86,177.9,20448.0,158.8556,158.8645,158.4903,158.5259,20448.0
2019-01-31 10:50:00,177.95,178.08,177.71,177.78,10523.0,158.5705,158.6863,158.3566,158.419,10523.0
2019-01-31 10:55:00,177.81,178.01,177.64,177.77,11356.0,158.4457,158.6239,158.2942,158.4101,11356.0
2019-01-31 11:00:00,177.78,178.04,177.7,178.01,11009.0,158.419,158.6507,158.3477,158.6239,11009.0
2019-01-31 11:05:00,177.98,177.99,177.5,177.55,15474.0,158.5972,158.6061,158.1695,158.214,15474.0
2019-01-31 11:10:00,177.54,177.67,177.44,177.64,14912.0,158.2051,158.321,158.116,158.2942,14912.0
2019-01-31 11:15:00,177.59,177.69,177.52,177.59,17148.0,158.2497,158.3388,158.1873,158.2497,17148.0
2019-01-31 11:20:00,177.65,177.78,177.59,177.71,9899.0,158.3031,158.419,158.2497,158.3566,9899.0
2019-01-31 11:25:00,177.71,177.8,177.68,177.77,8517.0,158.3566,158.4368,158.3299,158.4101,8517.0
2019-01-31 11:30:00,177.75,177.79,177.63,177.67,11357.0,158.3922,158.4279,158.2853,158.321,11357.0
2019-01-31 11:35:00,177.69,177.88,177.56,177.81,8074.0,158.3388,158.5081,158.2229,158.4457,8074.0
2019-01-31 11:40:00,177.78,177.93,177.74,177.92,10805.0,158.419,158.5526,158.3833,158.5437,10805.0
2019-01-31 11:45:00,177.96,178.06,177.89,177.94,12578.0,158.5794,158.6685,158.517,158.5616,12578.0
2019-01-31 11:50:00,177.92,178.1,177.84,178.04,7338.0,158.5437,158.7041,158.4724,158.6507,7338.0
2019-01-31 11:55:00,178.06,178.39,178.06,178.24,12304.0,158.6685,158.9625,158.6685,158.8289,12304.0
2019-01-31 12:00:00,178.23,178.37,178.13,178.28,9208.0,158.82,158.9447,158.7309,158.8645,9208.0
2019-01-31 12:05:00,178.28,178.54,178.12,178.41,20587.0,158.8645,159.0962,158.722,158.9804,20587.0
2019-01-31 12:10:00,178.32,178.33,178.01,178.11,11876.0,158.9002,158.9091,158.6239,158.713,11876.0
2019-01-31 12:15:00,178.12,178.12,177.93,177.95,5505.0,158.722,158.722,158.5526,158.5705,5505.0
2019-01-31 12:20:00,178.0,178.1,177.78,178.05,17366.0,158.615,158.7041,158.419,158.6596,17366.0
2019-01-31 12:25:00,178.05,178.06,177.68,177.68,5914.0,158.6596,158.6685,158.3299,158.3299,5914.0
2019-01-31 12:30:00,177.77,177.82,177.62,177.67,4375.0,158.4101,158.4546,158.2764,158.321,4375.0
2019-01-31 12:35:00,177.64,177.96,177.56,177.85,6936.0,158.2942,158.5794,158.2229,158.4814,6936.0
2019-01-31 12:40:00,177.92,178.01,177.53,177.53,7835.0,158.5437,158.6239,158.1962,158.1962,7835.0
2019-01-31 12:45:00,177.5,177.85,177.5,177.72,17813.0,158.1695,158.4814,158.1695,158.3655,17813.0
2019-01-31 12:50:00,177.71,177.84,177.51,177.83,12690.0,158.3566,158.4724,158.1784,158.4635,12690.0
2019-01-31 12:55:00,177.8,177.99,177.66,177.72,17218.0,158.4368,158.6061,158.312,158.3655,17218.0
2019-01-31 13:00:00,177.72,177.79,177.6,177.75,6483.0,158.3655,158.4279,158.2586,158.3922,6483.0
2019-01-31 13:05:00,177.75,177.88,177.72,177.86,6212.0,158.3922,158.5081,158.3655,158.4903,6212.0
2019-01-31 13:10:00,177.81,177.81,177.63,177.8,6791.0,158.4457,158.4457,158.2853,158.4368,6791.0
2019-01-31 13:15:00,177.81,177.9,177.67,177.9,8425.0,158.4457,158.5259,158.321,158.5259,8425.0
2019-01-31 13:20:00,177.94,178.26,177.87,178.08,20322.0,158.5616,158.8467,158.4992,158.6863,20322.0
2019-01-31 13:25:00,178.12,178.29,178.0,178.0,14847.0,158.722,158.8734,158.615,158.615,14847.0
2019-01-31 13:30:00,178.02,178.07,177.84,177.93,8870.0,158.6328,158.6774,158.4724,158.5526,8870.0
2019-01-31 13:35:00,177.93,178.06,177.88,177.94,3798.0,158.5526,158.6685,158.5081,158.5616,3798.0
2019-01-31 13:40:00,177.95,177.95,177.79,177.91,5941.0,158.5705,158.5705,158.4279,158.5348,5941.0
2019-01-31 13:45:00,177.89,177.95,177.78,177.84,5776.0,158.517,158.5705,158.419,158.4724,5776.0
2019-01-31 13:50:00,177.83,177.98,177.82,177.91,3495.0,158.4635,158.5972,158.4546,158.5348,3495.0
2019-01-31 13:55:00,177.9,177.91,177.78,177.85,8440.0,158.5259,158.5348,158.419,158.4814,8440.0
2019-01-31 14:00:00,177.84,178.04,177.84,178.01,5404.0,158.4724,158.6507,158.4724,158.6239,5404.0
2019-01-31 14:05:00,177.94,178.02,177.88,177.92,8578.0,158.5616,158.6328,158.5081,158.5437,8578.0
2019-01-31 14:10:00,177.88,177.89,177.63,177.65,10106.0,158.5081,158.517,158.2853,158.3031,10106.0
2019-01-31 14:15:00,177.71,177.71,177.34,177.39,11569.0,158.3566,158.3566,158.0269,158.0715,11569.0
2019-01-31 14:20:00,177.42,177.5,177.35,177.46,5696.0,158.0982,158.1695,158.0358,158.1338,5696.0
2019-01-31 14:25:00,177.39,177.39,177.17,177.22,5371.0,158.0715,158.0715,157.8754,157.92,5371.0
2019-01-31 14:30:00,177.21,177.39,177.17,177.3,8723.0,157.9111,158.0715,157.8754,157.9913,8723.0
2019-01-31 14:35:00,177.27,177.43,177.26,177.29,11807.0,157.9645,158.1071,157.9556,157.9823,11807.0
2019-01-31 14:40:00,177.28,177.35,177.24,177.3,16919.0,157.9734,158.0358,157.9378,157.9913,16919.0
2019-01-31 14:45:00,177.26,177.39,177.24,177.28,8309.0,157.9556,158.0715,157.9378,157.9734,8309.0
2019-01-31 14:50:00,177.24,177.37,177.23,177.32,8166.0,157.9378,158.0536,157.9289,158.0091,8166.0
2019-01-31 14:55:00,177.33,177.36,177.15,177.25,10332.0,158.018,158.0447,157.8576,157.9467,10332.0
2019-01-31 15:00:00,177.24,177.31,177.14,177.26,15644.0,157.9378,158.0002,157.8487,157.9556,15644.0
2019-01-31 15:05:00,177.24,177.42,177.21,177.4,24563.0,157.9378,158.0982,157.9111,158.0804,24563.0
2019-01-31 15:10:00,177.36,177.4,177.06,177.06,19914.0,158.0447,158.0804,157.7774,157.7774,19914.0
2019-01-31 15:15:00,177.16,177.18,176.96,177.01,12501.0,157.8665,157.8843,157.6883,157.7328,12501.0
2019-01-31 15:20:00,176.96,177.26,176.96,177.17,16174.0,157.6883,157.9556,157.6883,157.8754,16174.0
2019-01-31 15:25:00,177.18,177.24,177.1,177.13,9922.0,157.8843,157.9378,157.813,157.8398,9922.0
2019-01-31 15:30:00,177.11,177.49,177.0,177.3,28849.0,157.8219,158.1606,157.7239,157.9913,28849.0
2019-01-31 15:35:00,177.3,177.46,177.19,177.43,14784.0,157.9913,158.1338,157.8932,158.1071,14784.0
2019-01-31 15:40:00,177.43,177.52,177.29,177.38,18779.0,158.1071,158.1873,157.9823,158.0625,18779.0
2019-01-31 15:45:00,177.36,177.57,177.31,177.41,28174.0,158.0447,158.2319,158.0002,158.0893,28174.0
2019-01-31 15:50:00,177.39,177.78,177.37,177.72,27882.0,158.0715,158.419,158.0536,158.3655,27882.0
2019-01-31 15:55:00,177.72,177.84,177.6,177.62,92238.0,158.3655,158.4724,158.2586,158.2764,92238.0
2019-02-01 09:30:00,178.3,178.93,178.06,178.65,36767.0,158.8823,159.4437,158.6685,159.1942,36767.0
2019-02-01 09:35:00,178.81,180.12,178.8,179.7,40585.0,159.3368,160.5041,159.3279,160.1299,40585.0
2019-02-01 09:40:00,179.65,179.98,179.38,179.39,17613.0,160.0853,160.3794,159.8447,159.8536,17613.0
2019-02-01 09:45:00,179.47,179.66,179.07,179.14,22095.0,159.9249,160.0942,159.5685,159.6309,22095.0
2019-02-01 09:50:00,179.04,179.19,178.55,178.92,26662.0,159.5418,159.6754,159.1051,159.4348,26662.0
2019-02-01 09:55:00,178.95,179.13,178.25,178.36,21429.0,159.4616,159.622,158.8378,158.9358,21429.0
2019-02-01 10:00:00,178.37,179.32,178.37,179.08,46663.0,158.9447,159.7913,158.9447,159.5774,46663.0
2019-02-01 10:05:00,179.06,179.36,178.85,179.02,13376.0,159.5596,159.8269,159.3725,159.5239,13376.0
2019-02-01 10:10:00,179.02,179.33,178.76,179.24,21323.0,159.5239,159.8002,159.2923,159.72,21323.0
2019-02-01 10:15:00,179.24,179.43,179.17,179.25,16553.0,159.72,159.8893,159.6576,159.7289,16553.0
2019-02-01 10:20:00,179.24,179.38,179.03,179.35,13477.0,159.72,159.8447,159.5328,159.818,13477.0
2019-02-01 10:25:00,179.38,179.38,178.98,179.11,11708.0,159.8447,159.8447,159.4883,159.6041,11708.0
2019-02-01 10:30:00,179.12,179.4,178.98,179.25,9690.0,159.613,159.8626,159.4883,159.7289,9690.0
2019-02-01 10:35:00,179.23,179.23,178.83,178.91,15643.0,159.7111,159.7111,159.3546,159.4259,15643.0
2019-02-01 10:40:00,178.96,179.14,178.89,179.06,13873.0,159.4705,159.6309,159.4081,159.5596,13873.0
2019-02-01 10:45:00,179.04,179.11,178.78,178.92,10238.0,159.5418,159.6041,159.3101,159.4348,10238.0
2019-02-01 10:50:00,178.86,178.99,178.67,178.76,23067.0,159.3814,159.4972,159.2121,159.2923,23067.0
2019-02-01 10:55:00,178.84,179.16,178.76,179.07,33823.0,159.3635,159.6487,159.2923,159.5685,33823.0
2019-02-01 11:00:00,179.0,179.07,178.57,178.87,27118.0,159.5061,159.5685,159.1229,159.3903,27118.0
2019-02-01 11:05:00,178.81,179.42,178.8,179.39,16015.0,159.3368,159.8804,159.3279,159.8536,16015.0
2019-02-01 11:10:00,179.39,179.5,179.14,179.46,21775.0,159.8536,159.9517,159.6309,159.916,21775.0
2019-02-01 11:15:00,179.52,179.65,179.41,179.41,17527.0,159.9695,160.0853,159.8715,159.8715,17527.0
2019-02-01 11:20:00,179.41,179.79,179.36,179.74,18757.0,159.8715,160.2101,159.8269,160.1655,18757.0
2019-02-01 11:25:00,179.76,180.01,179.74,179.9,26684.0,160.1833,160.4061,160.1655,160.3081,26684.0
2019-02-01 11:30:00,179.88,179.96,179.62,179.73,11913.0,160.2903,160.3616,160.0586,160.1566,11913.0
2019-02-01 11:35:00,179.78,179.8,179.58,179.58,14400.0,160.2012,160.219,160.023,160.023,14400.0
2019-02-01 11:40:00,179.56,179.8,179.56,179.66,13936.0,160.0051,160.219,160.0051,160.0942,13936.0
2019-02-01 11:45:00,179.68,179.71,179.43,179.53,11621.0,160.1121,160.1388,159.8893,159.9784,11621.0
2019-02-01 11:50:00,179.55,179.83,179.55,179.74,7885.0,159.9962,160.2457,159.9962,160.1655,7885.0
2019-02-01 11:55:00,179.76,179.93,179.62,179.93,11482.0,160.1833,160.3348,160.0586,160.3348,11482.0
2019-02-01 12:00:00,179.87,179.88,179.67,179.7,14498.0,160.2814,160.2903,160.1032,160.1299,14498.0
2019-02-01 12:05:00,179.74,180.0,179.71,179.88,23837.0,160.1655,160.3972,160.1388,160.2903,23837.0
2019-02-01 12:10:00,179.84,179.85,179.47,179.47,14858.0,160.2546,160.2635,159.9249,159.9249,14858.0
2019-02-01 12:15:00,179.47,179.5,179.29,179.34,17909.0,159.9249,159.9517,159.7645,159.8091,17909.0
2019-02-01 12:20:00,179.34,179.37,178.8,178.81,12183.0,159.8091,159.8358,159.3279,159.3368,12183.0
2019-02-01 12:25:00,178.78,179.22,178.77,179.22,14235.0,159.3101,159.7022,159.3012,159.7022,14235.0
2019-02-01 12:30:00,179.25,179.25,179.0,179.07,7448.0,159.7289,159.7289,159.5061,159.5685,7448.0
2019-02-01 12:35:00,179.05,179.16,179.0,179.05,10688.0,159.5507,159.6487,159.5061,159.5507,10688.0
2019-02-01 12:40:00,179.01,179.21,179.0,179.17,7355.0,159.515,159.6932,159.5061,159.6576,7355.0
2019-02-01 12:45:00,179.2,179.38,179.13,179.3,10317.0,159.6843,159.8447,159.622,159.7734,10317.0
2019-02-01 12:50:00,179.28,179.32,179.11,179.14,8033.0,159.7556,159.7913,159.6041,159.6309,8033.0
2019-02-01 12:55:00,179.15,179.35,179.13,179.3,7587.0,159.6398,159.818,159.622,159.7734,7587.0
2019-02-01 13:00:00,179.31,179.4,179.27,179.31,9313.0,159.7824,159.8626,159.7467,159.7824,9313.0
2019-02-01 13:05:00,179.32,179.73,179.31,179.73,11295.0,159.7913,160.1566,159.7824,160.1566,11295.0
2019-02-01 13:10:00,179.73,179.81,179.45,179.45,9999.0,160.1566,160.2279,159.9071,159.9071,9999.0
2019-02-01 13:15:00,179.45,179.72,179.37,179.61,16095.0,159.9071,160.1477,159.8358,160.0497,16095.0
2019-02-01 13:20:00,179.6,179.6,179.31,179.48,9458.0,160.0408,160.0408,159.7824,159.9338,9458.0
2019-02-01 13:25:00,179.55,179.57,179.17,179.19,9193.0,159.9962,160.014,159.6576,159.6754,9193.0
2019-02-01 13:30:00,179.17,179.42,179.14,179.35,10017.0,159.6576,159.8804,159.6309,159.818,10017.0
2019-02-01 13:35:00,179.3,179.42,179.3,179.39,8806.0,159.7734,159.8804,159.7734,159.8536,8806.0
2019-02-01 13:40:00,179.44,179.66,179.4,179.49,13184.0,159.8982,160.0942,159.8626,159.9428,13184.0
2019-02-01 13:45:00,179.51,179.54,179.36,179.54,15041.0,159.9606,159.9873,159.8269,159.9873,15041.0
2019-02-01 13:50:00,179.52,179.55,179.38,179.38,9524.0,159.9695,159.9962,159.8447,159.8447,9524.0
2019-02-01 13:55:00,179.4,179.45,179.36,179.42,8216.0,159.8626,159.9071,159.8269,159.8804,8216.0
2019-02-01 14:00:00,179.47,179.48,179.0,179.0,10256.0,159.9249,159.9338,159.5061,159.5061,10256.0
2019-02-01 14:05:00,179.07,179.21,179.01,179.01,7011.0,159.5685,159.6932,159.515,159.515,7011.0
2019-02-01 14:10:00,178.97,179.06,178.88,179.03,10898.0,159.4794,159.5596,159.3992,159.5328,10898.0
2019-02-01 14:15:00,179.03,179.22,178.97,179.12,15710.0,159.5328,159.7022,159.4794,159.613,15710.0
2019-02-01 14:20:00,179.1,179.27,179.1,179.14,17447.0,159.5952,159.7467,159.5952,159.6309,17447.0
2019-02-01 14:25:00,179.14,179.28,179.1,179.26,6895.0,159.6309,159.7556,159.5952,159.7378,6895.0
2019-02-01 14:30:00,179.21,179.49,179.21,179.46,8290.0,159.6932,159.9428,159.6932,159.916,8290.0
2019-02-01 14:35:00,179.47,179.64,179.34,179.37,23325.0,159.9249,160.0764,159.8091,159.8358,23325.0
2019-02-01 14:40:00,179.37,179.49,179.29,179.41,11318.0,159.8358,159.9428,159.7645,159.8715,11318.0
2019-02-01 14:45:00,179.4,179.4,179.1,179.1,7242.0,159.8626,159.8626,159.5952,159.5952,7242.0
2019-02-01 14:50:00,179.18,179.18,178.83,178.83,12577.0,159.6665,159.6665,159.3546,159.3546,12577.0
2019-02-01 14:55:00,178.87,179.12,178.85,179.12,14798.0,159.3903,159.613,159.3725,159.613,14798.0
2019-02-01 15:00:00,179.06,179.13,178.89,179.08,19083.0,159.5596,159.622,159.4081,159.5774,19083.0
2019-02-01 15:05:00,179.03,179.18,178.98,179.09,12133.0,159.5328,159.6665,159.4883,159.5863,12133.0
2019-02-01 15:10:00,179.02,179.16,179.0,179.09,8403.0,159.5239,159.6487,159.5061,159.5863,8403.0
2019-02-01 15:15:00,179.06,179.25,179.04,179.2,14334.0,159.5596,159.7289,159.5418,159.6843,14334.0
2019-02-01 15:20:00,179.22,179.32,179.18,179.22,12811.0,159.7022,159.7913,159.6665,159.7022,12811.0
2019-02-01 15:25:00,179.21,179.26,179.1,179.19,13248.0,159.6932,159.7378,159.5952,159.6754,13248.0
2019-02-01 15:30:00,179.18,179.48,179.18,179.39,18132.0,159.6665,159.9338,159.6665,159.8536,18132.0
2019-02-01 15:35:00,179.4,179.44,179.31,179.32,19390.0,159.8626,159.8982,159.7824,159.7913,19390.0
2019-02-01 15:40:00,179.32,179.32,179.14,179.29,18064.0,159.7913,159.7913,159.6309,159.7645,18064.0
2019-02-01 15:45:00,179.26,179.36,179.16,179.16,38158.0,159.7378,159.8269,159.6487,159.6487,38158.0
2019-02-01 15:50:00,179.14,179.19,178.88,179.02,41595.0,159.6309,159.6754,159.3992,159.5239,41595.0
2019-02-01 15:55:00,178.97,179.37,178.94,179.26,71604.0,159.4794,159.8358,159.4527,159.7378,71604.0
2019-02-04 09:30:00,179.19,179.78,179.19,179.49,28478.0,159.6754,160.2012,159.6754,159.9428,28478.0
2019-02-04 09:35:00,179.46,179.78,178.85,179.01,13798.0,159.916,160.2012,159.3725,159.515,13798.0
2019-02-04 09:40:00,179.06,179.15,178.3,178.39,14028.0,159.5596,159.6398,158.8823,158.9625,14028.0
2019-02-04 09:45:00,178.49,178.9,178.43,178.85,10854.0,159.0517,159.417,158.9982,159.3725,10854.0
2019-02-04 09:50:00,178.81,179.16,178.71,179.15,19047.0,159.3368,159.6487,159.2477,159.6398,19047.0
2019-02-04 09:55:00,179.08,179.12,178.86,178.99,11699.0,159.5774,159.613,159.3814,159.4972,11699.0
2019-02-04 10:00:00,179.05,179.05,178.57,178.64,16328.0,159.5507,159.5507,159.1229,159.1853,16328.0
2019-02-04 10:05:00,178.68,178.97,178.63,178.9,17518.0,159.221,159.4794,159.1764,159.417,17518.0
2019-02-04 10:10:00,178.91,179.61,178.86,179.48,8004.0,159.4259,160.0497,159.3814,159.9338,8004.0
2019-02-04 10:15:00,179.54,179.56,179.25,179.25,2860.0,159.9873,160.0051,159.7289,159.7289,2860.0
2019-02-04 10:20:00,179.25,179.25,178.87,178.87,16590.0,159.7289,159.7289,159.3903,159.3903,16590.0
2019-02-04 10:25:00,178.84,179.02,178.83,178.92,13039.0,159.3635,159.5239,159.3546,159.4348,13039.0
2019-02-04 10:30:00,178.91,179.11,178.85,179.07,6748.0,159.4259,159.6041,159.3725,159.5685,6748.0
2019-02-04 10:35:00,179.09,179.33,178.96,179.25,12124.0,159.5863,159.8002,159.4705,159.7289,12124.0
2019-02-04 10:40:00,179.21,179.44,179.21,179.34,7601.0,159.6932,159.8982,159.6932,159.8091,7601.0
2019-02-04 10:45:00,179.3,179.49,179.3,179.38,9747.0,159.7734,159.9428,159.7734,159.8447,9747.0
2019-02-04 10:50:00,179.35,179.48,179.25,179.25,4142.0,159.818,159.9338,159.7289,159.7289,4142.0
2019-02-04 10:55:00,179.34,179.4,179.21,179.22,12495.0,159.8091,159.8626,159.6932,159.7022,12495.0
2019-02-04 11:00:00,179.24,179.36,179.23,179.31,5812.0,159.72,159.8269,159.7111,159.7824,5812.0
2019-02-04 11:05:00,179.31,179.32,179.09,179.16,13761.0,159.7824,159.7913,159.5863,159.6487,13761.0
2019-02-04 11:10:00,179.12,179.25,179.12,179.24,10048.0,159.613,159.7289,159.613,159.72,10048.0
2019-02-04 11:15:00,179.25,179.4,179.24,179.34,9153.0,159.7289,159.8626,159.72,159.8091,9153.0
2019-02-04 11:20:00,179.34,179.44,179.23,179.28,8293.0,159.8091,159.8982,159.7111,159.7556,8293.0
2019-02-04 11:25:00,179.24,179.33,179.2,179.29,7390.0,159.72,159.8002,159.6843,159.7645,7390.0
2019-02-04 11:30:00,179.29,179.55,179.28,179.55,8620.0,159.7645,159.9962,159.7556,159.9962,8620.0
2019-02-04 11:35:00,179.59,179.73,179.48,179.7,15436.0,160.0319,160.1566,159.9338,160.1299,15436.0
2019-02-04 11:40:00,179.71,179.75,179.63,179.75,9268.0,160.1388,160.1744,160.0675,160.1744,9268.0
2019-02-04 11:45:00,179.77,180.12,179.76,180.12,12609.0,160.1923,160.5041,160.1833,160.5041,12609.0
2019-02-04 11:50:00,180.12,180.17,180.04,180.04,8883.0,160.5041,160.5487,160.4329,160.4329,8883.0
2019-02-04 11:55:00,180.05,180.24,179.97,180.23,12300.0,160.4418,160.6111,160.3705,160.6022,12300.0
2019-02-04 12:00:00,180.22,180.28,180.12,180.28,10685.0,160.5933,160.6467,160.5041,160.6467,10685.0
2019-02-04 12:05:00,180.25,180.37,180.2,180.37,8574.0,160.62,160.7269,160.5754,160.7269,8574.0
2019-02-04 12:10:00,180.34,180.4,180.31,180.38,6822.0,160.7002,160.7537,160.6735,160.7358,6822.0
2019-02-04 12:15:00,180.34,180.7,180.31,180.7,12040.0,160.7002,161.021,160.6735,161.021,12040.0
2019-02-04 12:20:00,180.68,180.88,180.67,180.79,18308.0,161.0032,161.1814,160.9942,161.1012,18308.0
2019-02-04 12:25:00,180.78,180.85,180.58,180.62,9830.0,161.0923,161.1546,160.914,160.9497,9830.0
2019-02-04 12:30:00,180.58,180.72,180.57,180.72,9657.0,160.914,161.0388,160.9051,161.0388,9657.0
2019-02-04 12:35:00,180.75,180.84,180.7,180.75,10341.0,161.0655,161.1457,161.021,161.0655,10341.0
2019-02-04 12:40:00,180.7,180.83,180.68,180.8,12309.0,161.021,161.1368,161.0032,161.1101,12309.0
2019-02-04 12:45:00,180.82,180.87,180.75,180.78,10753.0,161.1279,161.1725,161.0655,161.0923,10753.0
2019-02-04 12:50:00,180.81,180.87,180.75,180.8,7201.0,161.119,161.1725,161.0655,161.1101,7201.0
2019-02-04 12:55:00,180.81,181.07,180.81,181.07,13054.0,161.119,161.3507,161.119,161.3507,13054.0
2019-02-04 13:00:00,181.06,181.25,181.01,181.24,12497.0,161.3418,161.5111,161.2972,161.5022,12497.0
2019-02-04 13:05:00,181.26,181.32,181.18,181.29,7124.0,161.52,161.5735,161.4487,161.5467,7124.0
2019-02-04 13:10:00,181.32,181.5,181.29,181.43,17614.0,161.5735,161.7339,161.5467,161.6715,17614.0
2019-02-04 13:15:00,181.4,181.6,181.4,181.44,13932.0,161.6447,161.823,161.6447,161.6804,13932.0
2019-02-04 13:20:00,181.43,181.53,181.35,181.43,9533.0,161.6715,161.7606,161.6002,161.6715,9533.0
2019-02-04 13:25:00,181.44,181.5,181.25,181.25,12830.0,161.6804,161.7339,161.5111,161.5111,12830.0
2019-02-04 13:30:00,181.26,181.26,181.01,181.14,7636.0,161.52,161.52,161.2972,161.4131,7636.0
2019-02-04 13:35:00,181.14,181.26,181.14,181.24,8556.0,161.4131,161.52,161.4131,161.5022,8556.0
2019-02-04 13:40:00,181.28,181.29,181.19,181.27,8455.0,161.5378,161.5467,161.4576,161.5289,8455.0
2019-02-04 13:45:00,181.3,181.49,181.28,181.49,10774.0,161.5556,161.7249,161.5378,161.7249,10774.0
2019-02-04 13:50:00,181.51,181.9,181.51,181.88,10581.0,161.7428,162.0903,161.7428,162.0725,10581.0
2019-02-04 13:55:00,181.85,182.0,181.85,181.89,18154.0,162.0457,162.1794,162.0457,162.0814,18154.0
2019-02-04 14:00:00,181.9,182.0,181.83,181.95,12981.0,162.0903,162.1794,162.0279,162.1348,12981.0
2019-02-04 14:05:00,182.0,182.22,181.97,182.21,17260.0,162.1794,162.3754,162.1527,162.3665,17260.0
2019-02-04 14:10:00,182.23,182.4,182.18,182.29,26591.0,162.3844,162.5358,162.3398,162.4378,26591.0
2019-02-04 14:15:00,182.31,182.36,182.12,182.12,13840.0,162.4556,162.5002,162.2863,162.2863,13840.0
2019-02-04 14:20:00,182.11,182.14,181.98,182.14,17346.0,162.2774,162.3042,162.1616,162.3042,17346.0
2019-02-04 14:25:00,182.14,182.39,182.12,182.31,13095.0,162.3042,162.5269,162.2863,162.4556,13095.0
2019-02-04 14:30:00,182.3,182.37,181.97,181.98,14301.0,162.4467,162.5091,162.1527,162.1616,14301.0
2019-02-04 14:35:00,181.97,182.02,181.83,181.83,7001.0,162.1527,162.1972,162.0279,162.0279,7001.0
2019-02-04 14:40:00,181.83,181.89,181.82,181.87,7411.0,162.0279,162.0814,162.019,162.0636,7411.0
2019-02-04 14:45:00,181.87,181.88,181.72,181.77,11060.0,162.0636,162.0725,161.9299,161.9745,11060.0
2019-02-04 14:50:00,181.75,181.87,181.69,181.85,11385.0,161.9566,162.0636,161.9032,162.0457,11385.0
2019-02-04 14:55:00,181.86,181.98,181.85,181.95,10373.0,162.0547,162.1616,162.0457,162.1348,10373.0
2019-02-04 15:00:00,181.94,181.94,181.8,181.92,16621.0,162.1259,162.1259,162.0012,162.1081,16621.0
2019-02-04 15:05:00,181.88,182.04,181.82,182.01,11638.0,162.0725,162.215,162.019,162.1883,11638.0
2019-02-04 15:10:00,181.97,182.09,181.92,182.0,13888.0,162.1527,162.2596,162.1081,162.1794,13888.0
2019-02-04 15:15:00,182.01,182.23,181.99,182.17,19528.0,162.1883,162.3844,162.1705,162.3309,19528.0
2019-02-04 15:20:00,182.19,182.29,182.09,182.13,15505.0,162.3487,162.4378,162.2596,162.2952,15505.0
2019-02-04 15:25:00,182.11,182.16,182.04,182.04,26288.0,162.2774,162.322,162.215,162.215,26288.0
2019-02-04 15:30:00,182.02,182.04,181.98,182.02,16872.0,162.1972,162.215,162.1616,162.1972,16872.0
2019-02-04 15:35:00,182.02,182.16,182.0,182.13,39801.0,162.1972,162.322,162.1794,162.2952,39801.0
2019-02-04 15:40:00,182.13,182.4,182.13,182.38,42457.0,162.2952,162.5358,162.2952,162.518,42457.0
2019-02-04 15:45:00,182.34,182.39,182.1,182.21,38548.0,162.4824,162.5269,162.2685,162.3665,38548.0
2019-02-04 15:50:00,182.21,182.59,182.2,182.59,69473.0,162.3665,162.7052,162.3576,162.7052,69473.0
2019-02-04 15:55:00,182.57,182.74,182.57,182.73,92726.0,162.6873,162.8388,162.6873,162.8299,92726.0
2019-02-05 09:30:00,183.0,183.49,182.8,183.02,54164.0,163.0705,163.5071,162.8923,163.0883,54164.0
2019-02-05 09:35:00,183.11,183.22,182.84,182.94,14330.0,163.1685,163.2665,162.9279,163.017,14330.0
2019-02-05 09:40:00,183.03,183.03,182.19,182.28,7632.0,163.0972,163.0972,162.3487,162.4289,7632.0
2019-02-05 09:45:00,182.43,182.63,182.14,182.2,8427.0,162.5626,162.7408,162.3042,162.3576,8427.0
2019-02-05 09:50:00,182.29,182.87,182.08,182.84,12779.0,162.4378,162.9547,162.2507,162.9279,12779.0
2019-02-05 09:55:00,182.78,182.93,182.48,182.92,8282.0,162.8745,163.0081,162.6071,162.9992,8282.0
2019-02-05 10:00:00,182.89,182.96,182.73,182.9,15461.0,162.9725,163.0349,162.8299,162.9814,15461.0
2019-02-05 10:05:00,182.91,183.02,182.61,182.72,23224.0,162.9903,163.0883,162.723,162.821,23224.0
2019-02-05 10:10:00,182.65,183.35,182.65,183.35,15888.0,162.7586,163.3824,162.7586,163.3824,15888.0
2019-02-05 10:15:00,183.29,183.46,183.06,183.26,7595.0,163.3289,163.4804,163.124,163.3022,7595.0
2019-02-05 10:20:00,183.29,183.31,183.05,183.22,18421.0,163.3289,163.3467,163.1151,163.2665,18421.0
2019-02-05 10:25:00,183.16,183.4,183.1,183.27,9097.0,163.2131,163.4269,163.1596,163.3111,9097.0
2019-02-05 10:30:00,183.29,183.58,183.14,183.55,13865.0,163.3289,163.5873,163.1953,163.5606,13865.0
2019-02-05 10:35:00,183.61,183.86,183.52,183.86,9666.0,163.6141,163.8368,163.5339,163.8368,9666.0
2019-02-05 10:40:00,183.9,184.31,183.75,184.14,24254.0,163.8725,164.2378,163.7388,164.0863,24254.0
2019-02-05 10:45:00,184.18,184.32,184.04,184.04,11405.0,164.122,164.2467,163.9972,163.9972,11405.0
2019-02-05 10:50:00,184.09,184.25,183.9,184.1,14071.0,164.0418,164.1844,163.8725,164.0507,14071.0
2019-02-05 10:55:00,184.03,184.11,183.94,184.07,8720.0,163.9883,164.0596,163.9081,164.024,8720.0
2019-02-05 11:00:00,184.05,184.23,184.0,184.14,8927.0,164.0061,164.1665,163.9616,164.0863,8927.0
2019-02-05 11:05:00,184.19,184.19,183.71,183.74,15397.0,164.1309,164.1309,163.7032,163.7299,15397.0
2019-02-05 11:10:00,183.78,183.79,183.27,183.27,11732.0,163.7656,163.7745,163.3111,163.3111,11732.0
2019-02-05 11:15:00,183.29,183.33,183.18,183.26,13154.0,163.3289,163.3646,163.2309,163.3022,13154.0
2019-02-05 11:20:00,183.33,183.4,182.94,183.08,61093.0,163.3646,163.4269,163.017,163.1418,61093.0
2019-02-05 11:25:00,183.07,183.1,182.73,182.94,9082.0,163.1329,163.1596,162.8299,163.017,9082.0
2019-02-05 11:30:00,182.96,183.05,182.8,182.97,3972.0,163.0349,163.1151,162.8923,163.0438,3972.0
2019-02-05 11:35:00,182.93,183.15,182.87,183.02,12248.0,163.0081,163.2042,162.9547,163.0883,12248.0
2019-02-05 11:40:00,183.03,183.56,183.03,183.44,8823.0,163.0972,163.5695,163.0972,163.4626,8823.0
2019-02-05 11:45:00,183.42,183.7,183.31,183.37,39366.0,163.4448,163.6943,163.3467,163.4002,39366.0
2019-02-05 11:50:00,183.35,183.61,183.35,183.46,11395.0,163.3824,163.6141,163.3824,163.4804,11395.0
2019-02-05 11:55:00,183.49,183.61,183.41,183.54,5122.0,163.5071,163.6141,163.4358,163.5517,5122.0
2019-02-05 12:00:00,183.53,183.64,183.34,183.54,12527.0,163.5428,163.6408,163.3735,163.5517,12527.0
2019-02-05 12:05:00,183.51,183.67,183.31,183.35,17135.0,163.525,163.6675,163.3467,163.3824,17135.0
2019-02-05 12:10:00,183.28,183.28,183.05,183.2,5461.0,163.32,163.32,163.1151,163.2487,5461.0
2019-02-05 12:15:00,183.12,183.25,183.0,183.0,8261.0,163.1774,163.2933,163.0705,163.0705,8261.0
2019-02-05 12:20:00,182.95,183.04,182.85,182.86,4937.0,163.0259,163.1061,162.9368,162.9457,4937.0
2019-02-05 12:25:00,182.89,183.23,182.88,182.94,11630.0,162.9725,163.2755,162.9636,163.017,11630.0
2019-02-05 12:30:00,182.97,182.98,182.79,182.92,9271.0,163.0438,163.0527,162.8834,162.9992,9271.0
2019-02-05 12:35:00,182.88,182.9,182.76,182.87,7242.0,162.9636,162.9814,162.8566,162.9547,7242.0
2019-02-05 12:40:00,182.94,183.0,182.87,182.87,5092.0,163.017,163.0705,162.9547,162.9547,5092.0
2019-02-05 12:45:00,182.85,182.98,182.78,182.78,13048.0,162.9368,163.0527,162.8745,162.8745,13048.0
2019-02-05 12:50:00,182.82,182.96,182.71,182.84,8201.0,162.9101,163.0349,162.8121,162.9279,8201.0
2019-02-05 12:55:00,182.82,182.84,182.61,182.61,5571.0,162.9101,162.9279,162.723,162.723,5571.0
2019-02-05 13:00:00,182.62,182.78,182.59,182.78,7981.0,162.7319,162.8745,162.7052,162.8745,7981.0
2019-02-05 13:05:00,182.7,182.78,182.58,182.64,7053.0,162.8032,162.8745,162.6962,162.7497,7053.0
2019-02-05 13:10:00,182.69,182.81,182.61,182.74,6152.0,162.7943,162.9012,162.723,162.8388,6152.0
2019-02-05 13:15:00,182.67,182.7,182.62,182.66,4085.0,162.7764,162.8032,162.7319,162.7675,4085.0
2019-02-05 13:20:00,182.7,183.03,182.7,183.01,10382.0,162.8032,163.0972,162.8032,163.0794,10382.0
2019-02-05 13:25:00,183.05,183.15,182.98,183.11,6308.0,163.1151,163.2042,163.0527,163.1685,6308.0
2019-02-05 13:30:00,183.08,183.13,183.01,183.05,3325.0,163.1418,163.1863,163.0794,163.1151,3325.0
2019-02-05 13:35:00,183.08,183.09,182.77,182.89,7910.0,163.1418,163.1507,162.8655,162.9725,7910.0
2019-02-05 13:40:00,182.92,182.94,182.73,182.83,5417.0,162.9992,163.017,162.8299,162.919,5417.0
2019-02-05 13:45:00,182.8,182.94,182.8,182.85,5591.0,162.8923,163.017,162.8923,162.9368,5591.0
2019-02-05 13:50:00,182.9,182.91,182.77,182.81,12907.0,162.9814,162.9903,162.8655,162.9012,12907.0
2019-02-05 13:55:00,182.81,182.99,182.81,182.97,10228.0,162.9012,163.0616,162.9012,163.0438,10228.0
2019-02-05 14:00:00,183.0,183.38,183.0,183.37,16767.0,163.0705,163.4091,163.0705,163.4002,16767.0
2019-02-05 14:05:00,183.42,183.6,183.28,183.35,14952.0,163.4448,163.6052,163.32,163.3824,14952.0
2019-02-05 14:10:00,183.34,183.41,183.1,183.32,8852.0,163.3735,163.4358,163.1596,163.3557,8852.0
2019-02-05 14:15:00,183.3,183.33,183.2,183.28,2890.0,163.3378,163.3646,163.2487,163.32,2890.0
2019-02-05 14:20:00,183.28,183.33,183.19,183.2,47867.0,163.32,163.3646,163.2398,163.2487,47867.0
2019-02-05 14:25:00,183.22,183.23,182.98,182.98,5601.0,163.2665,163.2755,163.0527,163.0527,5601.0
2019-02-05 14:30:00,183.01,183.07,182.98,182.99,6340.0,163.0794,163.1329,163.0527,163.0616,6340.0
2019-02-05 14:35:00,182.99,182.99,182.86,182.93,12578.0,163.0616,163.0616,162.9457,163.0081,12578.0
2019-02-05 14:40:00,182.93,182.99,182.75,182.96,16811.0,163.0081,163.0616,162.8477,163.0349,16811.0
2019-02-05 14:45:00,182.95,183.02,182.85,182.97,7173.0,163.0259,163.0883,162.9368,163.0438,7173.0
2019-02-05 14:50:00,183.02,183.04,182.94,183.0,4746.0,163.0883,163.1061,163.017,163.0705,4746.0
2019-02-05 14:55:00,183.0,183.05,182.94,182.98,10489.0,163.0705,163.1151,163.017,163.0527,10489.0
2019-02-05 15:00:00,183.01,183.22,183.01,183.14,18500.0,163.0794,163.2665,163.0794,163.1953,18500.0
2019-02-05 15:05:00,183.14,183.22,183.12,183.2,13302.0,163.1953,163.2665,163.1774,163.2487,13302.0
2019-02-05 15:10:00,183.15,183.17,182.97,183.01,10837.0,163.2042,163.222,163.0438,163.0794,10837.0
2019-02-05 15:15:00,183.0,183.21,182.99,183.13,12574.0,163.0705,163.2576,163.0616,163.1863,12574.0
2019-02-05 15:20:00,183.14,183.32,183.13,183.24,11238.0,163.1953,163.3557,163.1863,163.2844,11238.0
2019-02-05 15:25:00,183.25,183.33,183.19,183.31,9260.0,163.2933,163.3646,163.2398,163.3467,9260.0
2019-02-05 15:30:00,183.3,183.34,183.19,183.22,24586.0,163.3378,163.3735,163.2398,163.2665,24586.0
2019-02-05 15:35:00,183.19,183.33,183.07,183.31,23973.0,163.2398,163.3646,163.1329,163.3467,23973.0
2019-02-05 15:40:00,183.33,183.54,183.33,183.44,37602.0,163.3646,163.5517,163.3646,163.4626,37602.0
2019-02-05 15:45:00,183.46,183.46,183.29,183.37,31484.0,163.4804,163.4804,163.3289,163.4002,31484.0
2019-02-05 15:50:00,183.38,183.62,183.36,183.49,41965.0,163.4091,163.623,163.3913,163.5071,41965.0
2019-02-05 15:55:00,183.51,183.82,183.48,183.71,70263.0,163.525,163.8012,163.4982,163.7032,70263.0
2019-02-06 09:30:00,183.73,184.35,183.24,184.04,35313.0,163.721,164.2735,163.2844,163.9972,35313.0
2019-02-06 09:35:00,184.31,184.44,183.82,183.86,10767.0,164.2378,164.3537,163.8012,163.8368,10767.0
2019-02-06 09:40:00,184.13,184.13,183.53,183.99,8549.0,164.0774,164.0774,163.5428,163.9527,8549.0
2019-02-06 09:45:00,183.81,184.23,183.79,183.9,7407.0,163.7923,164.1665,163.7745,163.8725,7407.0
2019-02-06 09:50:00,183.91,184.3,183.85,184.28,7127.0,163.8814,164.2289,163.8279,164.2111,7127.0
2019-02-06 09:55:00,184.24,184.28,184.0,184.07,12514.0,164.1755,164.2111,163.9616,164.024,12514.0
2019-02-06 10:00:00,184.12,184.21,183.9,184.12,13877.0,164.0685,164.1487,163.8725,164.0685,13877.0
2019-02-06 10:05:00,184.1,184.63,184.09,184.49,15412.0,164.0507,164.523,164.0418,164.3982,15412.0
2019-02-06 10:10:00,184.3,184.35,184.13,184.14,17573.0,164.2289,164.2735,164.0774,164.0863,17573.0
2019-02-06 10:15:00,184.23,184.53,183.98,184.24,22358.0,164.1665,164.4339,163.9438,164.1755,22358.0
2019-02-06 10:20:00,184.23,184.47,184.16,184.41,22938.0,164.1665,164.3804,164.1042,164.3269,22938.0
2019-02-06 10:25:00,184.43,184.51,184.29,184.47,8978.0,164.3448,164.4161,164.22,164.3804,8978.0
2019-02-06 10:30:00,184.56,184.58,184.35,184.35,7651.0,164.4606,164.4784,164.2735,164.2735,7651.0
2019-02-06 10:35:00,184.39,184.63,184.39,184.56,11951.0,164.3091,164.523,164.3091,164.4606,11951.0
2019-02-06 10:40:00,184.55,184.68,184.41,184.56,12832.0,164.4517,164.5675,164.3269,164.4606,12832.0
2019-02-06 10:45:00,184.52,184.73,184.51,184.7,13429.0,164.425,164.6121,164.4161,164.5854,13429.0
2019-02-06 10:50:00,184.73,184.96,184.61,184.9,17392.0,164.6121,164.817,164.5052,164.7636,17392.0
2019-02-06 10:55:00,184.95,185.03,184.61,184.7,19522.0,164.8081,164.8794,164.5052,164.5854,19522.0
2019-02-06 11:00:00,184.73,184.74,184.39,184.49,17129.0,164.6121,164.621,164.3091,164.3982,17129.0
2019-02-06 11:05:00,184.49,184.62,184.32,184.32,8369.0,164.3982,164.5141,164.2467,164.2467,8369.0
2019-02-06 11:10:00,184.36,184.37,184.01,184.13,6051.0,164.2824,164.2913,163.9705,164.0774,6051.0
2019-02-06 11:15:00,184.07,184.12,183.73,183.81,6205.0,164.024,164.0685,163.721,163.7923,6205.0
2019-02-06 11:20:00,183.7,183.98,183.62,183.67,10266.0,163.6943,163.9438,163.623,163.6675,10266.0
2019-02-06 11:25:00,183.69,183.7,183.45,183.65,8758.0,163.6854,163.6943,163.4715,163.6497,8758.0
2019-02-06 11:30:00,183.69,183.77,183.61,183.61,4059.0,163.6854,163.7566,163.6141,163.6141,4059.0
2019-02-06 11:35:00,183.57,183.7,183.5,183.67,6238.0,163.5784,163.6943,163.516,163.6675,6238.0
2019-02-06 11:40:00,183.73,183.93,183.66,183.82,8655.0,163.721,163.8992,163.6586,163.8012,8655.0
2019-02-06 11:45:00,183.8,183.83,183.45,183.45,3504.0,163.7834,163.8101,163.4715,163.4715,3504.0
2019-02-06 11:50:00,183.44,183.52,183.31,183.38,16867.0,163.4626,163.5339,163.3467,163.4091,16867.0
2019-02-06 11:55:00,183.41,183.5,183.26,183.37,6300.0,163.4358,163.516,163.3022,163.4002,6300.0
2019-02-06 12:00:00,183.3,183.38,183.24,183.31,5031.0,163.3378,163.4091,163.2844,163.3467,5031.0
2019-02-06 12:05:00,183.3,183.36,183.17,183.17,18579.0,163.3378,163.3913,163.222,163.222,18579.0
2019-02-06 12:10:00,183.2,183.26,183.12,183.19,6203.0,163.2487,163.3022,163.1774,163.2398,6203.0
2019-02-06 12:15:00,183.15,183.15,182.86,183.02,8270.0,163.2042,163.2042,162.9457,163.0883,8270.0
2019-02-06 12:20:00,183.08,183.25,183.04,183.24,5499.0,163.1418,163.2933,163.1061,163.2844,5499.0
2019-02-06 12:25:00,183.25,183.27,183.04,183.07,4139.0,163.2933,163.3111,163.1061,163.1329,4139.0
2019-02-06 12:30:00,183.14,183.32,183.14,183.27,7256.0,163.1953,163.3557,163.1953,163.3111,7256.0
2019-02-06 12:35:00,183.27,183.35,183.26,183.3,12842.0,163.3111,163.3824,163.3022,163.3378,12842.0
2019-02-06 12:40:00,183.29,183.63,183.29,183.62,10020.0,163.3289,163.6319,163.3289,163.623,10020.0
2019-02-06 12:45:00,183.6,183.7,183.58,183.69,4941.0,163.6052,163.6943,163.5873,163.6854,4941.0
2019-02-06 12:50:00,183.7,183.83,183.63,183.7,5488.0,163.6943,163.8101,163.6319,163.6943,5488.0
2019-02-06 12:55:00,183.61,183.78,183.49,183.49,14306.0,163.6141,163.7656,163.5071,163.5071,14306.0
2019-02-06 13:00:00,183.57,183.79,183.51,183.51,9794.0,163.5784,163.7745,163.525,163.525,9794.0
2019-02-06 13:05:00,183.55,183.61,183.5,183.6,4275.0,163.5606,163.6141,163.516,163.6052,4275.0
2019-02-06 13:10:00,183.56,183.62,183.56,183.59,1600.0,163.5695,163.623,163.5695,163.5962,1600.0
2019-02-06 13:15:00,183.57,183.83,183.52,183.83,8258.0,163.5784,163.8101,163.5339,163.8101,8258.0
2019-02-06 13:20:00,183.83,183.97,183.83,183.91,7480.0,163.8101,163.9349,163.8101,163.8814,7480.0
2019-02-06 13:25:00,183.87,183.97,183.84,183.89,5410.0,163.8458,163.9349,163.819,163.8636,5410.0
2019-02-06 13:30:00,183.97,184.0,183.9,183.95,1700.0,163.9349,163.9616,163.8725,163.917,1700.0
2019-02-06 13:35:00,183.96,184.02,183.93,184.02,5800.0,163.926,163.9794,163.8992,163.9794,5800.0
2019-02-06 13:40:00,183.97,184.12,183.95,184.07,6404.0,163.9349,164.0685,163.917,164.024,6404.0
2019-02-06 13:45:00,184.07,184.18,184.03,184.16,6894.0,164.024,164.122,163.9883,164.1042,6894.0
2019-02-06 13:50:00,184.18,184.28,184.08,184.28,6399.0,164.122,164.2111,164.0329,164.2111,6399.0
2019-02-06 13:55:00,184.27,184.33,184.23,184.24,10258.0,164.2022,164.2557,164.1665,164.1755,10258.0
2019-02-06 14:00:00,184.25,184.28,183.95,184.07,10765.0,164.1844,164.2111,163.917,164.024,10765.0
2019-02-06 14:05:00,184.1,184.13,184.02,184.13,6073.0,164.0507,164.0774,163.9794,164.0774,6073.0
2019-02-06 14:10:00,184.17,184.43,184.02,184.4,11875.0,164.1131,164.3448,163.9794,164.318,11875.0
2019-02-06 14:15:00,184.4,184.57,184.35,184.4,10107.0,164.318,164.4695,164.2735,164.318,10107.0
2019-02-06 14:20:00,184.41,184.5,184.35,184.43,6583.0,164.3269,164.4071,164.2735,164.3448,6583.0
2019-02-06 14:25:00,184.41,184.65,184.41,184.57,8149.0,164.3269,164.5408,164.3269,164.4695,8149.0
2019-02-06 14:30:00,184.59,184.63,184.41,184.42,9793.0,164.4873,164.523,164.3269,164.3359,9793.0
2019-02-06 14:35:00,184.43,184.54,184.38,184.38,11617.0,164.3448,164.4428,164.3002,164.3002,11617.0
2019-02-06 14:40:00,184.41,184.54,184.41,184.54,7910.0,164.3269,164.4428,164.3269,164.4428,7910.0
2019-02-06 14:45:00,184.49,184.52,184.44,184.48,9155.0,164.3982,164.425,164.3537,164.3893,9155.0
2019-02-06 14:50:00,184.5,184.51,184.24,184.34,9548.0,164.4071,164.4161,164.1755,164.2646,9548.0
2019-02-06 14:55:00,184.35,184.41,184.32,184.4,6421.0,164.2735,164.3269,164.2467,164.318,6421.0
2019-02-06 15:00:00,184.38,184.47,184.3,184.31,11683.0,164.3002,164.3804,164.2289,164.2378,11683.0
2019-02-06 15:05:00,184.33,184.43,184.3,184.37,9433.0,164.2557,164.3448,164.2289,164.2913,9433.0
2019-02-06 15:10:00,184.4,184.4,184.28,184.4,13734.0,164.318,164.318,164.2111,164.318,13734.0
2019-02-06 15:15:00,184.37,184.39,184.13,184.19,18524.0,164.2913,164.3091,164.0774,164.1309,18524.0
2019-02-06 15:20:00,184.17,184.26,184.12,184.23,27965.0,164.1131,164.1933,164.0685,164.1665,27965.0
2019-02-06 15:25:00,184.22,184.24,184.16,184.17,17253.0,164.1576,164.1755,164.1042,164.1131,17253.0
2019-02-06 15:30:00,184.16,184.18,184.02,184.03,12222.0,164.1042,164.122,163.9794,163.9883,12222.0
2019-02-06 15:35:00,184.02,184.12,184.01,184.12,26565.0,163.9794,164.0685,163.9705,164.0685,26565.0
2019-02-06 15:40:00,184.14,184.14,183.95,183.97,22165.0,164.0863,164.0863,163.917,163.9349,22165.0
2019-02-06 15:45:00,183.95,183.95,183.65,183.73,37397.0,163.917,163.917,163.6497,163.721,37397.0
2019-02-06 15:50:00,183.75,183.75,183.63,183.67,23920.0,163.7388,163.7388,163.6319,163.6675,23920.0
2019-02-06 15:55:00,183.66,183.85,183.54,183.78,68426.0,163.6586,163.8279,163.5517,163.7656,68426.0
2019-02-07 09:30:00,182.45,183.44,182.29,183.19,32905.0,162.5804,163.4626,162.4378,163.2398,32905.0
2019-02-07 09:35:00,183.36,183.38,181.57,181.86,34178.0,163.3913,163.4091,161.7962,162.0547,34178.0
2019-02-07 09:40:00,181.89,182.52,181.83,181.83,15852.0,162.0814,162.6428,162.0279,162.0279,15852.0
2019-02-07 09:45:00,181.87,182.34,181.8,182.31,14118.0,162.0636,162.4824,162.0012,162.4556,14118.0
2019-02-07 09:50:00,182.25,182.47,181.98,182.13,14234.0,162.4022,162.5982,162.1616,162.2952,14234.0
2019-02-07 09:55:00,182.25,182.3,181.89,181.89,15961.0,162.4022,162.4467,162.0814,162.0814,15961.0
2019-02-07 10:00:00,181.88,182.0,181.45,181.47,13830.0,162.0725,162.1794,161.6893,161.7071,13830.0
2019-02-07 10:05:00,181.49,181.73,181.45,181.73,14851.0,161.7249,161.9388,161.6893,161.9388,14851.0
2019-02-07 10:10:00,181.85,182.06,181.76,181.76,7255.0,162.0457,162.2329,161.9655,161.9655,7255.0
2019-02-07 10:15:00,181.79,181.95,181.56,181.64,6827.0,161.9923,162.1348,161.7873,161.8586,6827.0
2019-02-07 10:20:00,181.64,182.24,181.64,182.13,15041.0,161.8586,162.3933,161.8586,162.2952,15041.0
2019-02-07 10:25:00,182.12,182.13,181.82,181.99,9783.0,162.2863,162.2952,162.019,162.1705,9783.0
2019-02-07 10:30:00,182.07,182.34,182.03,182.2,21784.0,162.2418,162.4824,162.2061,162.3576,21784.0
2019-02-07 10:35:00,182.23,182.23,181.96,182.13,14228.0,162.3844,162.3844,162.1438,162.2952,14228.0
2019-02-07 10:40:00,182.13,182.18,181.67,181.87,21400.0,162.2952,162.3398,161.8853,162.0636,21400.0
2019-02-07 10:45:00,181.91,182.09,181.83,181.86,20592.0,162.0992,162.2596,162.0279,162.0547,20592.0
2019-02-07 10:50:00,181.84,181.84,181.56,181.71,15201.0,162.0368,162.0368,161.7873,161.921,15201.0
2019-02-07 10:55:00,181.74,181.75,181.52,181.67,16688.0,161.9477,161.9566,161.7517,161.8853,16688.0
2019-02-07 11:00:00,181.64,181.65,181.35,181.48,14857.0,161.8586,161.8675,161.6002,161.716,14857.0
2019-02-07 11:05:00,181.41,181.79,181.41,181.7,26551.0,161.6537,161.9923,161.6537,161.9121,26551.0
2019-02-07 11:10:00,181.66,181.74,181.54,181.63,19431.0,161.8764,161.9477,161.7695,161.8497,19431.0
2019-02-07 11:15:00,181.64,181.65,181.17,181.27,28403.0,161.8586,161.8675,161.4398,161.5289,28403.0
2019-02-07 11:20:00,181.34,181.42,181.2,181.2,6762.0,161.5913,161.6626,161.4665,161.4665,6762.0
2019-02-07 11:25:00,181.2,181.25,180.88,181.06,13821.0,161.4665,161.5111,161.1814,161.3418,13821.0
2019-02-07 11:30:00,181.03,181.03,180.41,180.59,25838.0,161.315,161.315,160.7626,160.923,25838.0
2019-02-07 11:35:00,180.6,180.94,180.11,180.87,30568.0,160.9319,161.2348,160.4952,161.1725,30568.0
2019-02-07 11:40:00,180.89,181.06,180.76,180.8,19567.0,161.1903,161.3418,161.0744,161.1101,19567.0
2019-02-07 11:45:00,180.83,180.89,180.49,180.53,9359.0,161.1368,161.1903,160.8338,160.8695,9359.0
2019-02-07 11:50:00,180.47,180.87,180.44,180.62,7765.0,160.816,161.1725,160.7893,160.9497,7765.0
2019-02-07 11:55:00,180.62,180.67,180.25,180.25,12529.0,160.9497,160.9942,160.62,160.62,12529.0
2019-02-07 12:00:00,180.24,180.32,179.95,180.02,28436.0,160.6111,160.6824,160.3527,160.415,28436.0
2019-02-07 12:05:00,180.02,180.39,180.02,180.39,12325.0,160.415,160.7447,160.415,160.7447,12325.0
2019-02-07 12:10:00,180.29,180.6,180.22,180.56,11347.0,160.6556,160.9319,160.5933,160.8962,11347.0
2019-02-07 12:15:00,180.5,180.62,180.42,180.57,9606.0,160.8428,160.9497,160.7715,160.9051,9606.0
2019-02-07 12:20:00,180.53,181.0,180.52,180.96,27694.0,160.8695,161.2883,160.8606,161.2527,27694.0
2019-02-07 12:25:00,180.91,180.91,180.64,180.68,4026.0,161.2081,161.2081,160.9675,161.0032,4026.0
2019-02-07 12:30:00,180.64,180.9,180.64,180.89,6413.0,160.9675,161.1992,160.9675,161.1903,6413.0
2019-02-07 12:35:00,180.89,181.06,180.77,180.99,5835.0,161.1903,161.3418,161.0834,161.2794,5835.0
2019-02-07 12:40:00,181.03,181.03,180.51,180.53,7479.0,161.315,161.315,160.8517,160.8695,7479.0
2019-02-07 12:45:00,180.47,180.58,180.34,180.34,5938.0,160.816,160.914,160.7002,160.7002,5938.0
2019-02-07 12:50:00,180.41,180.41,180.12,180.12,7657.0,160.7626,160.7626,160.5041,160.5041,7657.0
2019-02-07 12:55:00,180.15,180.3,180.06,180.24,4787.0,160.5309,160.6645,160.4507,160.6111,4787.0
2019-02-07 13:00:00,180.25,180.86,180.19,180.78,8815.0,160.62,161.1636,160.5665,161.0923,8815.0
2019-02-07 13:05:00,181.0,181.11,180.85,180.99,6030.0,161.2883,161.3863,161.1546,161.2794,6030.0
2019-02-07 13:10:00,180.99,180.99,180.71,180.86,21046.0,161.2794,161.2794,161.0299,161.1636,21046.0
2019-02-07 13:15:00,180.87,181.02,180.77,181.02,14185.0,161.1725,161.3061,161.0834,161.3061,14185.0
2019-02-07 13:20:00,181.07,181.24,180.96,181.24,9622.0,161.3507,161.5022,161.2527,161.5022,9622.0
2019-02-07 13:25:00,181.3,181.5,181.2,181.41,10550.0,161.5556,161.7339,161.4665,161.6537,10550.0
2019-02-07 13:30:00,181.46,181.52,181.3,181.47,5726.0,161.6982,161.7517,161.5556,161.7071,5726.0
2019-02-07 13:35:00,181.48,181.52,181.16,181.16,5233.0,161.716,161.7517,161.4309,161.4309,5233.0
2019-02-07 13:40:00,181.24,181.24,181.03,181.23,10595.0,161.5022,161.5022,161.315,161.4933,10595.0
2019-02-07 13:45:00,181.2,181.4,181.2,181.28,16859.0,161.4665,161.6447,161.4665,161.5378,16859.0
2019-02-07 13:50:00,181.34,181.47,181.29,181.34,11632.0,161.5913,161.7071,161.5467,161.5913,11632.0
2019-02-07 13:55:00,181.35,181.39,181.11,181.2,8112.0,161.6002,161.6358,161.3863,161.4665,8112.0
2019-02-07 14:00:00,181.16,181.17,180.88,181.0,6522.0,161.4309,161.4398,161.1814,161.2883,6522.0
2019-02-07 14:05:00,181.03,181.09,180.87,180.87,5653.0,161.315,161.3685,161.1725,161.1725,5653.0
2019-02-07 14:10:00,180.86,180.87,180.62,180.65,5193.0,161.1636,161.1725,160.9497,160.9764,5193.0
2019-02-07 14:15:00,180.63,180.69,180.35,180.42,12906.0,160.9586,161.0121,160.7091,160.7715,12906.0
2019-02-07 14:20:00,180.41,180.51,180.36,180.5,13342.0,160.7626,160.8517,160.718,160.8428,13342.0
2019-02-07 14:25:00,180.5,180.8,180.49,180.8,6615.0,160.8428,161.1101,160.8338,161.1101,6615.0
2019-02-07 14:30:00,180.81,180.91,180.76,180.86,15748.0,161.119,161.2081,161.0744,161.1636,15748.0
2019-02-07 14:35:00,180.97,180.98,180.58,180.59,8912.0,161.2616,161.2705,160.914,160.923,8912.0
2019-02-07 14:40:00,180.58,180.62,180.41,180.41,7501.0,160.914,160.9497,160.7626,160.7626,7501.0
2019-02-07 14:45:00,180.4,180.56,180.17,180.28,10239.0,160.7537,160.8962,160.5487,160.6467,10239.0
2019-02-07 14:50:00,180.25,180.49,180.16,180.42,9395.0,160.62,160.8338,160.5398,160.7715,9395.0
2019-02-07 14:55:00,180.42,180.59,180.41,180.49,6347.0,160.7715,160.923,160.7626,160.8338,6347.0
2019-02-07 15:00:00,180.51,180.75,180.38,180.38,6922.0,160.8517,161.0655,160.7358,160.7358,6922.0
2019-02-07 15:05:00,180.35,180.58,180.31,180.47,10998.0,160.7091,160.914,160.6735,160.816,10998.0
2019-02-07 15:10:00,180.45,180.45,180.32,180.38,7976.0,160.7982,160.7982,160.6824,160.7358,7976.0
2019-02-07 15:15:00,180.43,180.65,180.38,180.65,16761.0,160.7804,160.9764,160.7358,160.9764,16761.0
2019-02-07 15:20:00,180.66,180.75,180.54,180.67,7091.0,160.9853,161.0655,160.8784,160.9942,7091.0
2019-02-07 15:25:00,180.75,180.76,180.62,180.72,7150.0,161.0655,161.0744,160.9497,161.0388,7150.0
2019-02-07 15:30:00,180.71,180.73,180.18,180.23,14135.0,161.0299,161.0477,160.5576,160.6022,14135.0
2019-02-07 15:35:00,180.28,180.59,180.17,180.59,18571.0,160.6467,160.923,160.5487,160.923,18571.0
2019-02-07 15:40:00,180.55,181.11,180.55,180.92,20902.0,160.8873,161.3863,160.8873,161.217,20902.0
2019-02-07 15:45:00,180.82,180.98,180.81,180.89,22028.0,161.1279,161.2705,161.119,161.1903,22028.0
2019-02-07 15:50:00,180.92,181.1,180.9,181.07,22131.0,161.217,161.3774,161.1992,161.3507,22131.0
2019-02-07 15:55:00,181.06,181.4,180.99,181.35,70735.0,161.3418,161.6447,161.2794,161.6002,70735.0
2019-02-08 09:30:00,180.04,180.09,179.29,179.77,53494.0,160.4329,160.4774,159.7645,160.1923,53494.0
2019-02-08 09:35:00,179.95,180.18,179.63,180.0,20536.0,160.3527,160.5576,160.0675,160.3972,20536.0
2019-02-08 09:40:00,180.0,180.02,179.48,179.74,19714.0,160.3972,160.415,159.9338,160.1655,19714.0
2019-02-08 09:45:00,179.77,179.79,179.11,179.14,22833.0,160.1923,160.2101,159.6041,159.6309,22833.0
2019-02-08 09:50:00,179.23,179.55,178.59,178.63,18042.0,159.7111,159.9962,159.1408,159.1764,18042.0
2019-02-08 09:55:00,178.5,178.76,178.2,178.24,25511.0,159.0606,159.2923,158.7932,158.8289,25511.0
2019-02-08 10:00:00,178.15,178.71,178.09,178.5,15396.0,158.7487,159.2477,158.6952,159.0606,15396.0
2019-02-08 10:05:00,178.4,178.56,178.19,178.19,6172.0,158.9715,159.114,158.7843,158.7843,6172.0
2019-02-08 10:10:00,178.21,178.28,177.69,177.8,17814.0,158.8022,158.8645,158.3388,158.4368,17814.0
2019-02-08 10:15:00,177.8,177.83,177.29,177.29,12784.0,158.4368,158.4635,157.9823,157.9823,12784.0
2019-02-08 10:20:00,177.2,177.26,175.58,176.8,42476.0,157.9021,157.9556,156.4586,157.5457,42476.0
2019-02-08 10:25:00,176.75,177.43,176.75,177.37,18766.0,157.5012,158.1071,157.5012,158.0536,18766.0
2019-02-08 10:30:00,177.29,177.4,177.02,177.16,23434.0,157.9823,158.0804,157.7417,157.8665,23434.0
2019-02-08 10:35:00,177.12,177.22,176.86,176.87,16793.0,157.8309,157.92,157.5992,157.6081,16793.0
2019-02-08 10:40:00,177.02,177.19,176.72,176.72,22617.0,157.7417,157.8932,157.4744,157.4744,22617.0
2019-02-08 10:45:00,176.7,176.78,176.41,176.54,11203.0,157.4566,157.5279,157.1982,157.314,11203.0
2019-02-08 10:50:00,176.51,176.54,176.03,176.06,24264.0,157.2873,157.314,156.8596,156.8863,24264.0
2019-02-08 10:55:00,176.08,176.12,175.65,175.65,26040.0,156.9041,156.9398,156.5209,156.5209,26040.0
2019-02-08 11:00:00,175.71,175.81,174.9,175.06,71756.0,156.5744,156.6635,155.8526,155.9952,71756.0
2019-02-08 11:05:00,175.07,175.34,174.96,175.29,35834.0,156.0041,156.2447,155.9061,156.2002,35834.0
2019-02-08 11:10:00,175.3,175.33,174.94,175.11,21444.0,156.2091,156.2358,155.8883,156.0398,21444.0
2019-02-08 11:15:00,175.15,175.27,174.81,174.89,22825.0,156.0754,156.1823,155.7724,155.8437,22825.0
2019-02-08 11:20:00,174.88,175.04,174.76,174.83,22197.0,155.8348,155.9774,155.7279,155.7902,22197.0
2019-02-08 11:25:00,174.82,175.08,174.4,174.66,31016.0,155.7813,156.013,155.4071,155.6388,31016.0
2019-02-08 11:30:00,174.66,174.76,173.77,174.23,52390.0,155.6388,155.7279,154.8457,155.2556,52390.0
2019-02-08 11:35:00,174.22,174.55,174.03,174.52,28453.0,155.2467,155.5407,155.0774,155.514,28453.0
2019-02-08 11:40:00,174.5,174.96,174.5,174.95,23007.0,155.4962,155.9061,155.4962,155.8972,23007.0
2019-02-08 11:45:00,174.95,175.13,174.41,174.54,26956.0,155.8972,156.0576,155.416,155.5318,26956.0
2019-02-08 11:50:00,174.49,174.75,174.26,174.66,16976.0,155.4873,155.719,155.2823,155.6388,16976.0
2019-02-08 11:55:00,174.64,174.94,174.52,174.84,23666.0,155.6209,155.8883,155.514,155.7992,23666.0
2019-02-08 12:00:00,174.87,175.25,174.86,175.0,17359.0,155.8259,156.1645,155.817,155.9417,17359.0
2019-02-08 12:05:00,174.99,175.06,174.62,174.71,14752.0,155.9328,155.9952,155.6031,155.6833,14752.0
2019-02-08 12:10:00,174.69,174.75,174.37,174.5,10958.0,155.6655,155.719,155.3803,155.4962,10958.0
2019-02-08 12:15:00,174.49,174.53,174.17,174.2,17288.0,155.4873,155.5229,155.2021,155.2289,17288.0
2019-02-08 12:20:00,174.17,175.09,174.17,174.98,39984.0,155.2021,156.0219,155.2021,155.9239,39984.0
2019-02-08 12:25:00,175.04,175.3,175.02,175.11,15666.0,155.9774,156.2091,155.9596,156.0398,15666.0
2019-02-08 12:30:00,175.1,175.29,175.09,175.17,12703.0,156.0308,156.2002,156.0219,156.0932,12703.0
2019-02-08 12:35:00,175.18,175.46,175.09,175.42,17347.0,156.1021,156.3516,156.0219,156.316,17347.0
2019-02-08 12:40:00,175.42,175.79,175.35,175.79,25208.0,156.316,156.6457,156.2536,156.6457,25208.0
2019-02-08 12:45:00,175.76,176.12,175.76,176.07,22061.0,156.619,156.9398,156.619,156.8952,22061.0
2019-02-08 12:50:00,176.08,176.17,175.68,175.68,14347.0,156.9041,156.9843,156.5477,156.5477,14347.0
2019-02-08 12:55:00,175.68,175.83,175.5,175.66,12406.0,156.5477,156.6813,156.3873,156.5299,12406.0
2019-02-08 13:00:00,175.64,175.67,175.46,175.56,14333.0,156.512,156.5388,156.3516,156.4407,14333.0
2019-02-08 13:05:00,175.53,175.77,175.44,175.69,15903.0,156.414,156.6279,156.3338,156.5566,15903.0
2019-02-08 13:10:00,175.74,176.38,175.74,176.25,20934.0,156.6011,157.1714,156.6011,157.0556,20934.0
2019-02-08 13:15:00,176.29,176.29,175.79,175.99,12658.0,157.0912,157.0912,156.6457,156.8239,12658.0
2019-02-08 13:20:00,175.97,176.01,175.73,175.79,13175.0,156.8061,156.8417,156.5922,156.6457,13175.0
2019-02-08 13:25:00,175.84,175.99,175.72,175.85,7911.0,156.6903,156.8239,156.5833,156.6992,7911.0
2019-02-08 13:30:00,175.82,176.01,175.73,175.93,11087.0,156.6724,156.8417,156.5922,156.7705,11087.0
2019-02-08 13:35:00,175.9,176.0,175.5,175.69,14990.0,156.7437,156.8328,156.3873,156.5566,14990.0
2019-02-08 13:40:00,175.67,175.73,175.5,175.6,19283.0,156.5388,156.5922,156.3873,156.4764,19283.0
2019-02-08 13:45:00,175.62,175.87,175.59,175.74,8953.0,156.4942,156.717,156.4675,156.6011,8953.0
2019-02-08 13:50:00,175.84,175.92,175.78,175.86,6744.0,156.6903,156.7615,156.6368,156.7081,6744.0
2019-02-08 13:55:00,175.9,176.16,175.8,176.13,5943.0,156.7437,156.9754,156.6546,156.9487,5943.0
2019-02-08 14:00:00,176.14,176.18,175.99,176.11,7603.0,156.9576,156.9932,156.8239,156.9309,7603.0
2019-02-08 14:05:00,176.08,176.42,175.98,176.38,11034.0,156.9041,157.2071,156.815,157.1714,11034.0
2019-02-08 14:10:00,176.36,176.71,176.35,176.71,16818.0,157.1536,157.4655,157.1447,157.4655,16818.0
2019-02-08 14:15:00,176.69,176.85,176.56,176.84,14170.0,157.4477,157.5903,157.3318,157.5814,14170.0
2019-02-08 14:20:00,176.88,177.0,176.72,177.0,12993.0,157.617,157.7239,157.4744,157.7239,12993.0
2019-02-08 14:25:00,177.0,177.05,176.75,176.98,15087.0,157.7239,157.7685,157.5012,157.7061,15087.0
2019-02-08 14:30:00,176.91,177.25,176.9,177.0,18511.0,157.6437,157.9467,157.6348,157.7239,18511.0
2019-02-08 14:35:00,176.92,177.03,176.61,176.77,9027.0,157.6526,157.7507,157.3764,157.519,9027.0
2019-02-08 14:40:00,176.77,176.82,176.58,176.72,8683.0,157.519,157.5635,157.3497,157.4744,8683.0
2019-02-08 14:45:00,176.79,176.92,176.74,176.76,8079.0,157.5368,157.6526,157.4922,157.5101,8079.0
2019-02-08 14:50:00,176.78,176.88,176.59,176.64,16083.0,157.5279,157.617,157.3586,157.4031,16083.0
2019-02-08 14:55:00,176.62,176.66,176.5,176.58,7360.0,157.3853,157.421,157.2784,157.3497,7360.0
2019-02-08 15:00:00,176.54,176.66,176.37,176.41,11105.0,157.314,157.421,157.1625,157.1982,11105.0
2019-02-08 15:05:00,176.44,176.57,176.34,176.47,8378.0,157.2249,157.3408,157.1358,157.2516,8378.0
2019-02-08 15:10:00,176.45,176.8,176.41,176.78,8776.0,157.2338,157.5457,157.1982,157.5279,8776.0
2019-02-08 15:15:00,176.81,176.81,176.62,176.78,8532.0,157.5546,157.5546,157.3853,157.5279,8532.0
2019-02-08 15:20:00,176.75,176.85,176.64,176.73,8822.0,157.5012,157.5903,157.4031,157.4833,8822.0
2019-02-08 15:25:00,176.74,176.91,176.65,176.83,12401.0,157.4922,157.6437,157.412,157.5724,12401.0
2019-02-08 15:30:00,176.84,177.0,176.64,177.0,14502.0,157.5814,157.7239,157.4031,157.7239,14502.0
2019-02-08 15:35:00,176.98,177.05,176.84,177.02,21608.0,157.7061,157.7685,157.5814,157.7417,21608.0
2019-02-08 15:40:00,176.99,177.03,176.91,176.98,15423.0,157.715,157.7507,157.6437,157.7061,15423.0
2019-02-08 15:45:00,177.0,177.13,176.98,177.03,40483.0,157.7239,157.8398,157.7061,157.7507,40483.0
2019-02-08 15:50:00,177.04,177.24,177.04,177.23,38910.0,157.7596,157.9378,157.7596,157.9289,38910.0
2019-02-08 15:55:00,177.23,177.45,177.13,177.24,131000.0,157.9289,158.1249,157.8398,157.9378,131000.0
2019-02-11 09:30:00,178.36,178.37,177.65,178.03,39779.0,158.9358,158.9447,158.3031,158.6418,39779.0
2019-02-11 09:35:00,178.13,178.7,178.13,178.32,8433.0,158.7309,159.2388,158.7309,158.9002,8433.0
2019-02-11 09:40:00,178.34,178.66,178.18,178.44,10964.0,158.918,159.2031,158.7754,159.0071,10964.0
2019-02-11 09:45:00,178.47,178.89,178.32,178.42,26590.0,159.0338,159.4081,158.9002,158.9893,26590.0
2019-02-11 09:50:00,178.31,178.52,178.01,178.49,9853.0,158.8913,159.0784,158.6239,159.0517,9853.0
2019-02-11 09:55:00,178.52,178.6,178.18,178.36,16639.0,159.0784,159.1497,158.7754,158.9358,16639.0
2019-02-11 10:00:00,178.34,178.7,178.3,178.68,11372.0,158.918,159.2388,158.8823,159.221,11372.0
2019-02-11 10:05:00,178.69,178.93,178.58,178.8,9207.0,159.2299,159.4437,159.1319,159.3279,9207.0
2019-02-11 10:10:00,178.77,178.84,178.22,178.22,7882.0,159.3012,159.3635,158.8111,158.8111,7882.0
2019-02-11 10:15:00,178.27,178.89,178.22,178.74,13409.0,158.8556,159.4081,158.8111,159.2744,13409.0
2019-02-11 10:20:00,178.85,178.95,178.15,178.22,11006.0,159.3725,159.4616,158.7487,158.8111,11006.0
2019-02-11 10:25:00,178.22,178.22,178.0,178.0,8206.0,158.8111,158.8111,158.615,158.615,8206.0
2019-02-11 10:30:00,177.98,178.41,177.76,178.19,23456.0,158.5972,158.9804,158.4012,158.7843,23456.0
2019-02-11 10:35:00,178.25,178.5,178.2,178.35,6951.0,158.8378,159.0606,158.7932,158.9269,6951.0
2019-02-11 10:40:00,178.34,178.52,178.29,178.35,8635.0,158.918,159.0784,158.8734,158.9269,8635.0
2019-02-11 10:45:00,178.32,178.57,178.19,178.2,6674.0,158.9002,159.1229,158.7843,158.7932,6674.0
2019-02-11 10:50:00,178.15,178.58,178.04,178.44,9849.0,158.7487,159.1319,158.6507,159.0071,9849.0
2019-02-11 10:55:00,178.46,178.6,178.31,178.42,11802.0,159.0249,159.1497,158.8913,158.9893,11802.0
2019-02-11 11:00:00,178.5,178.68,178.4,178.68,4400.0,159.0606,159.221,158.9715,159.221,4400.0
2019-02-11 11:05:00,178.65,178.74,178.12,178.13,9750.0,159.1942,159.2744,158.722,158.7309,9750.0
2019-02-11 11:10:00,178.2,178.52,178.19,178.35,11370.0,158.7932,159.0784,158.7843,158.9269,11370.0
2019-02-11 11:15:00,178.38,178.57,178.33,178.45,5300.0,158.9536,159.1229,158.9091,159.016,5300.0
2019-02-11 11:20:00,178.42,178.62,178.34,178.57,12461.0,158.9893,159.1675,158.918,159.1229,12461.0
2019-02-11 11:25:00,178.64,178.78,178.51,178.53,8659.0,159.1853,159.3101,159.0695,159.0873,8659.0
2019-02-11 11:30:00,178.5,178.66,178.36,178.66,11671.0,159.0606,159.2031,158.9358,159.2031,11671.0
2019-02-11 11:35:00,178.69,178.71,178.3,178.36,7395.0,159.2299,159.2477,158.8823,158.9358,7395.0
2019-02-11 11:40:00,178.32,178.47,178.27,178.42,11337.0,158.9002,159.0338,158.8556,158.9893,11337.0
2019-02-11 11:45:00,178.46,178.74,178.36,178.69,11747.0,159.0249,159.2744,158.9358,159.2299,11747.0
2019-02-11 11:50:00,178.76,178.76,178.31,178.58,9506.0,159.2923,159.2923,158.8913,159.1319,9506.0
2019-02-11 11:55:00,178.54,178.58,178.45,178.54,5137.0,159.0962,159.1319,159.016,159.0962,5137.0
2019-02-11 12:00:00,178.54,178.87,178.53,178.7,11888.0,159.0962,159.3903,159.0873,159.2388,11888.0
2019-02-11 12:05:00,178.67,178.93,178.67,178.8,6753.0,159.2121,159.4437,159.2121,159.3279,6753.0
2019-02-11 12:10:00,178.72,178.76,178.61,178.64,8741.0,159.2566,159.2923,159.1586,159.1853,8741.0
2019-02-11 12:15:00,178.72,178.72,178.55,178.55,5216.0,159.2566,159.2566,159.1051,159.1051,5216.0
2019-02-11 12:20:00,178.52,178.74,178.4,178.7,6840.0,159.0784,159.2744,158.9715,159.2388,6840.0
2019-02-11 12:25:00,178.7,178.94,178.65,178.91,10216.0,159.2388,159.4527,159.1942,159.4259,10216.0
2019-02-11 12:30:00,178.85,179.13,178.8,179.08,14554.0,159.3725,159.622,159.3279,159.5774,14554.0
2019-02-11 12:35:00,179.14,179.31,179.14,179.2,7076.0,159.6309,159.7824,159.6309,159.6843,7076.0
2019-02-11 12:40:00,179.17,179.27,179.1,179.16,3000.0,159.6576,159.7467,159.5952,159.6487,3000.0
2019-02-11 12:45:00,179.19,179.36,179.09,179.33,16102.0,159.6754,159.8269,159.5863,159.8002,16102.0
2019-02-11 12:50:00,179.37,179.37,179.22,179.26,2967.0,159.8358,159.8358,159.7022,159.7378,2967.0
2019-02-11 12:55:00,179.27,179.57,179.27,179.42,6653.0,159.7467,160.014,159.7467,159.8804,6653.0
2019-02-11 13:00:00,179.43,179.67,179.43,179.61,5904.0,159.8893,160.1032,159.8893,160.0497,5904.0
2019-02-11 13:05:00,179.59,179.7,179.58,179.7,4664.0,160.0319,160.1299,160.023,160.1299,4664.0
2019-02-11 13:10:00,179.64,179.65,179.42,179.45,3710.0,160.0764,160.0853,159.8804,159.9071,3710.0
2019-02-11 13:15:00,179.46,179.55,179.32,179.55,4376.0,159.916,159.9962,159.7913,159.9962,4376.0
2019-02-11 13:20:00,179.55,179.68,179.55,179.63,11642.0,159.9962,160.1121,159.9962,160.0675,11642.0
2019-02-11 13:25:00,179.63,179.69,179.5,179.53,6756.0,160.0675,160.121,159.9517,159.9784,6756.0
2019-02-11 13:30:00,179.5,179.58,179.46,179.46,3741.0,159.9517,160.023,159.916,159.916,3741.0
2019-02-11 13:35:00,179.49,179.56,179.4,179.55,7995.0,159.9428,160.0051,159.8626,159.9962,7995.0
2019-02-11 13:40:00,179.49,179.66,179.41,179.5,6820.0,159.9428,160.0942,159.8715,159.9517,6820.0
2019-02-11 13:45:00,179.5,179.61,179.41,179.53,5657.0,159.9517,160.0497,159.8715,159.9784,5657.0
2019-02-11 13:50:00,179.53,179.63,179.5,179.61,3783.0,159.9784,160.0675,159.9517,160.0497,3783.0
2019-02-11 13:55:00,179.6,179.75,179.55,179.75,9398.0,160.0408,160.1744,159.9962,160.1744,9398.0
2019-02-11 14:00:00,179.69,179.79,179.56,179.74,8667.0,160.121,160.2101,160.0051,160.1655,8667.0
2019-02-11 14:05:00,179.67,179.74,179.54,179.66,8200.0,160.1032,160.1655,159.9873,160.0942,8200.0
2019-02-11 14:10:00,179.61,179.67,179.53,179.62,6213.0,160.0497,160.1032,159.9784,160.0586,6213.0
2019-02-11 14:15:00,179.67,179.68,179.56,179.61,4856.0,160.1032,160.1121,160.0051,160.0497,4856.0
2019-02-11 14:20:00,179.64,179.64,179.33,179.47,7371.0,160.0764,160.0764,159.8002,159.9249,7371.0
2019-02-11 14:25:00,179.46,179.68,179.42,179.63,6372.0,159.916,160.1121,159.8804,160.0675,6372.0
2019-02-11 14:30:00,179.58,179.62,179.37,179.39,5700.0,160.023,160.0586,159.8358,159.8536,5700.0
2019-02-11 14:35:00,179.38,179.51,179.3,179.5,8800.0,159.8447,159.9606,159.7734,159.9517,8800.0
2019-02-11 14:40:00,179.5,179.89,179.5,179.85,17598.0,159.9517,160.2992,159.9517,160.2635,17598.0
2019-02-11 14:45:00,179.83,179.88,179.58,179.71,20414.0,160.2457,160.2903,160.023,160.1388,20414.0
2019-02-11 14:50:00,179.71,179.83,179.67,179.78,19153.0,160.1388,160.2457,160.1032,160.2012,19153.0
2019-02-11 14:55:00,179.75,179.92,179.74,179.88,9687.0,160.1744,160.3259,160.1655,160.2903,9687.0
2019-02-11 15:00:00,179.92,179.97,179.88,179.91,7614.0,160.3259,160.3705,160.2903,160.317,7614.0
2019-02-11 15:05:00,179.93,179.99,179.84,179.94,9916.0,160.3348,160.3883,160.2546,160.3437,9916.0
2019-02-11 15:10:00,179.92,180.08,179.92,180.08,14312.0,160.3259,160.4685,160.3259,160.4685,14312.0
2019-02-11 15:15:00,180.06,180.19,180.0,180.01,8160.0,160.4507,160.5665,160.3972,160.4061,8160.0
2019-02-11 15:20:00,180.04,180.2,179.88,180.2,14202.0,160.4329,160.5754,160.2903,160.5754,14202.0
2019-02-11 15:25:00,180.21,180.31,180.2,180.22,6848.0,160.5843,160.6735,160.5754,160.5933,6848.0
2019-02-11 15:30:00,180.21,180.23,180.01,180.11,15243.0,160.5843,160.6022,160.4061,160.4952,15243.0
2019-02-11 15:35:00,180.11,180.11,179.97,179.99,20828.0,160.4952,160.4952,160.3705,160.3883,20828.0
2019-02-11 15:40:00,179.95,180.0,179.91,179.95,28275.0,160.3527,160.3972,160.317,160.3527,28275.0
2019-02-11 15:45:00,179.91,180.1,179.89,179.94,19759.0,160.317,160.4863,160.2992,160.3437,19759.0
2019-02-11 15:50:00,179.94,180.61,179.94,180.53,61549.0,160.3437,160.9408,160.3437,160.8695,61549.0
2019-02-11 15:55:00,180.53,181.24,180.42,181.05,263221.0,160.8695,161.5022,160.7715,161.3329,263221.0
2019-02-12 09:30:00,182.54,183.07,181.95,182.72,40706.0,162.6606,163.1329,162.1348,162.821,40706.0
2019-02-12 09:35:00,182.77,183.56,182.57,183.47,21316.0,162.8655,163.5695,162.6873,163.4893,21316.0
2019-02-12 09:40:00,183.41,183.8,183.4,183.56,18204.0,163.4358,163.7834,163.4269,163.5695,18204.0
2019-02-12 09:45:00,183.72,183.77,183.41,183.53,5819.0,163.7121,163.7566,163.4358,163.5428,5819.0
2019-02-12 09:50:00,183.52,184.12,183.46,184.12,18703.0,163.5339,164.0685,163.4804,164.0685,18703.0
2019-02-12 09:55:00,184.1,184.25,183.68,183.68,15434.0,164.0507,164.1844,163.6764,163.6764,15434.0
2019-02-12 10:00:00,183.73,183.8,183.53,183.79,11047.0,163.721,163.7834,163.5428,163.7745,11047.0
2019-02-12 10:05:00,183.77,183.8,183.29,183.33,11094.0,163.7566,163.7834,163.3289,163.3646,11094.0
2019-02-12 10:10:00,183.32,183.47,183.12,183.2,9573.0,163.3557,163.4893,163.1774,163.2487,9573.0
2019-02-12 10:15:00,183.16,183.25,182.95,183.1,23216.0,163.2131,163.2933,163.0259,163.1596,23216.0
2019-02-12 10:20:00,183.13,183.26,182.89,183.17,6758.0,163.1863,163.3022,162.9725,163.222,6758.0
2019-02-12 10:25:00,183.27,183.37,183.08,183.3,21720.0,163.3111,163.4002,163.1418,163.3378,21720.0
2019-02-12 10:30:00,183.39,183.61,183.26,183.53,7554.0,163.418,163.6141,163.3022,163.5428,7554.0
2019-02-12 10:35:00,183.53,183.53,183.21,183.26,8855.0,163.5428,163.5428,163.2576,163.3022,8855.0
2019-02-12 10:40:00,183.3,183.32,183.13,183.2,10224.0,163.3378,163.3557,163.1863,163.2487,10224.0
2019-02-12 10:45:00,183.1,183.31,183.07,183.23,12799.0,163.1596,163.3467,163.1329,163.2755,12799.0
2019-02-12 10:50:00,183.27,183.86,183.19,183.86,16172.0,163.3111,163.8368,163.2398,163.8368,16172.0
2019-02-12 10:55:00,183.86,184.45,183.86,184.39,22570.0,163.8368,164.3626,163.8368,164.3091,22570.0
2019-02-12 11:00:00,184.4,184.43,184.2,184.2,8862.0,164.318,164.3448,164.1398,164.1398,8862.0
2019-02-12 11:05:00,184.21,184.64,184.19,184.64,13793.0,164.1487,164.5319,164.1309,164.5319,13793.0
2019-02-12 11:10:00,184.61,184.9,184.5,184.86,13914.0,164.5052,164.7636,164.4071,164.7279,13914.0
2019-02-12 11:15:00,184.84,184.97,184.81,184.96,12212.0,164.7101,164.826,164.6834,164.817,12212.0
2019-02-12 11:20:00,184.96,185.15,184.85,184.86,30267.0,164.817,164.9864,164.719,164.7279,30267.0
2019-02-12 11:25:00,184.89,184.97,184.85,184.9,11427.0,164.7547,164.826,164.719,164.7636,11427.0
2019-02-12 11:30:00,184.81,184.84,184.39,184.55,15002.0,164.6834,164.7101,164.3091,164.4517,15002.0
2019-02-12 11:35:00,184.47,184.59,184.4,184.58,7848.0,164.3804,164.4873,164.318,164.4784,7848.0
2019-02-12 11:40:00,184.57,184.8,184.49,184.6,5580.0,164.4695,164.6745,164.3982,164.4963,5580.0
2019-02-12 11:45:00,184.55,184.59,184.41,184.51,3742.0,164.4517,164.4873,164.3269,164.4161,3742.0
2019-02-12 11:50:00,184.53,184.78,184.53,184.71,6593.0,164.4339,164.6566,164.4339,164.5943,6593.0
2019-02-12 11:55:00,184.65,184.75,184.64,184.66,7861.0,164.5408,164.6299,164.5319,164.5497,7861.0
2019-02-12 12:00:00,184.71,184.84,184.58,184.6,8601.0,164.5943,164.7101,164.4784,164.4963,8601.0
2019-02-12 12:05:00,184.54,184.55,184.15,184.23,6435.0,164.4428,164.4517,164.0953,164.1665,6435.0
2019-02-12 12:10:00,184.18,184.21,184.02,184.09,16085.0,164.122,164.1487,163.9794,164.0418,16085.0
2019-02-12 12:15:00,184.08,184.22,183.63,183.7,7148.0,164.0329,164.1576,163.6319,163.6943,7148.0
2019-02-12 12:20:00,183.76,183.99,183.76,183.97,3988.0,163.7477,163.9527,163.7477,163.9349,3988.0
2019-02-12 12:25:00,184.09,184.19,184.06,184.11,4812.0,164.0418,164.1309,164.0151,164.0596,4812.0
2019-02-12 12:30:00,184.14,184.2,183.96,184.11,5284.0,164.0863,164.1398,163.926,164.0596,5284.0
2019-02-12 12:35:00,184.03,184.51,184.03,184.51,6936.0,163.9883,164.4161,163.9883,164.4161,6936.0
2019-02-12 12:40:00,184.53,184.77,184.46,184.65,11767.0,164.4339,164.6477,164.3715,164.5408,11767.0
2019-02-12 12:45:00,184.61,184.78,184.54,184.58,5917.0,164.5052,164.6566,164.4428,164.4784,5917.0
2019-02-12 12:50:00,184.62,184.67,184.22,184.65,27291.0,164.5141,164.5586,164.1576,164.5408,27291.0
2019-02-12 12:55:00,184.63,184.94,184.63,184.89,4786.0,164.523,164.7992,164.523,164.7547,4786.0
2019-02-12 13:00:00,184.91,185.05,184.74,185.04,13762.0,164.7725,164.8972,164.621,164.8883,13762.0
2019-02-12 13:05:00,185.03,185.03,184.85,184.98,7988.0,164.8794,164.8794,164.719,164.8349,7988.0
2019-02-12 13:10:00,184.94,185.08,184.93,184.93,4448.0,164.7992,164.924,164.7903,164.7903,4448.0
2019-02-12 13:15:00,184.91,185.18,184.91,185.17,8053.0,164.7725,165.0131,164.7725,165.0042,8053.0
2019-02-12 13:20:00,185.1,185.26,185.07,185.24,4935.0,164.9418,165.0844,164.9151,165.0666,4935.0
2019-02-12 13:25:00,185.29,185.37,185.23,185.25,5870.0,165.1111,165.1824,165.0576,165.0755,5870.0
2019-02-12 13:30:00,185.24,185.6,185.24,185.53,17171.0,165.0666,165.3873,165.0666,165.325,17171.0
2019-02-12 13:35:00,185.5,185.56,185.38,185.51,12716.0,165.2982,165.3517,165.1913,165.3071,12716.0
2019-02-12 13:40:00,185.54,185.54,185.29,185.53,8421.0,165.3339,165.3339,165.1111,165.325,8421.0
2019-02-12 13:45:00,185.55,185.79,185.54,185.76,14738.0,165.3428,165.5567,165.3339,165.5299,14738.0
2019-02-12 13:50:00,185.79,185.95,185.74,185.91,13892.0,165.5567,165.6992,165.5121,165.6636,13892.0
2019-02-12 13:55:00,185.86,186.05,185.78,186.01,16654.0,165.619,165.7883,165.5477,165.7527,16654.0
2019-02-12 14:00:00,186.03,186.03,185.7,185.71,13553.0,165.7705,165.7705,165.4765,165.4854,13553.0
2019-02-12 14:05:00,185.75,185.98,185.72,185.89,10847.0,165.521,165.726,165.4943,165.6458,10847.0
2019-02-12 14:10:00,185.87,186.04,185.72,186.04,11902.0,165.6279,165.7794,165.4943,165.7794,11902.0
2019-02-12 14:15:00,186.03,186.07,185.81,185.82,8839.0,165.7705,165.8062,165.5745,165.5834,8839.0
2019-02-12 14:20:00,185.81,186.12,185.81,186.07,11636.0,165.5745,165.8507,165.5745,165.8062,11636.0
2019-02-12 14:25:00,186.05,186.06,185.75,185.76,8700.0,165.7883,165.7973,165.521,165.5299,8700.0
2019-02-12 14:30:00,185.78,185.85,185.59,185.59,8920.0,165.5477,165.6101,165.3784,165.3784,8920.0
2019-02-12 14:35:00,185.63,185.7,185.55,185.66,11076.0,165.4141,165.4765,165.3428,165.4408,11076.0
2019-02-12 14:40:00,185.73,185.89,185.66,185.86,18259.0,165.5032,165.6458,165.4408,165.619,18259.0
2019-02-12 14:45:00,185.84,186.23,185.84,186.19,11628.0,165.6012,165.9487,165.6012,165.9131,11628.0
2019-02-12 14:50:00,186.13,186.18,185.8,185.91,13828.0,165.8596,165.9042,165.5656,165.6636,13828.0
2019-02-12 14:55:00,185.87,185.91,185.75,185.81,12871.0,165.6279,165.6636,165.521,165.5745,12871.0
2019-02-12 15:00:00,185.82,185.97,185.81,185.94,13933.0,165.5834,165.7171,165.5745,165.6903,13933.0
2019-02-12 15:05:00,185.9,186.05,185.9,186.03,7359.0,165.6547,165.7883,165.6547,165.7705,7359.0
2019-02-12 15:10:00,186.03,186.03,185.8,185.88,13427.0,165.7705,165.7705,165.5656,165.6369,13427.0
2019-02-12 15:15:00,185.86,185.9,185.76,185.82,10197.0,165.619,165.6547,165.5299,165.5834,10197.0
2019-02-12 15:20:00,185.8,185.8,185.68,185.73,8438.0,165.5656,165.5656,165.4586,165.5032,8438.0
2019-02-12 15:25:00,185.72,185.82,185.62,185.76,15351.0,165.4943,165.5834,165.4052,165.5299,15351.0
2019-02-12 15:30:00,185.76,185.88,185.65,185.65,21983.0,165.5299,165.6369,165.4319,165.4319,21983.0
2019-02-12 15:35:00,185.7,185.74,185.66,185.73,20188.0,165.4765,165.5121,165.4408,165.5032,20188.0
2019-02-12 15:40:00,185.73,185.74,185.36,185.42,26413.0,165.5032,165.5121,165.1735,165.227,26413.0
2019-02-12 15:45:00,185.38,185.46,185.31,185.34,30065.0,165.1913,165.2626,165.1289,165.1557,30065.0
2019-02-12 15:50:00,185.34,185.48,185.32,185.46,33296.0,165.1557,165.2804,165.1378,165.2626,33296.0
2019-02-12 15:55:00,185.47,185.56,185.34,185.41,69988.0,165.2715,165.3517,165.1557,165.218,69988.0
2019-02-13 09:30:00,186.08,186.51,185.27,186.01,67415.0,165.8151,166.1982,165.0933,165.7527,67415.0
2019-02-13 09:35:00,186.0,186.31,185.75,185.95,14007.0,165.7438,166.02,165.521,165.6992,14007.0
2019-02-13 09:40:00,186.06,186.83,185.76,186.83,15760.0,165.7973,166.4834,165.5299,166.4834,15760.0
2019-02-13 09:45:00,186.93,186.97,186.67,186.76,15372.0,166.5725,166.6081,166.3408,166.421,15372.0
2019-02-13 09:50:00,186.75,186.82,186.51,186.59,9516.0,166.4121,166.4745,166.1982,166.2695,9516.0
2019-02-13 09:55:00,186.58,186.64,186.29,186.47,13990.0,166.2606,166.3141,166.0022,166.1626,13990.0
2019-02-13 10:00:00,186.49,186.49,186.12,186.21,10713.0,166.1804,166.1804,165.8507,165.9309,10713.0
2019-02-13 10:05:00,186.17,186.3,185.91,186.04,25553.0,165.8953,166.0111,165.6636,165.7794,25553.0
2019-02-13 10:10:00,186.01,186.25,186.01,186.07,16501.0,165.7527,165.9666,165.7527,165.8062,16501.0
2019-02-13 10:15:00,186.05,186.37,185.94,186.37,13095.0,165.7883,166.0735,165.6903,166.0735,13095.0
2019-02-13 10:20:00,186.33,186.9,186.29,186.78,15976.0,166.0378,166.5458,166.0022,166.4388,15976.0
2019-02-13 10:25:00,186.77,187.04,186.55,186.56,7941.0,166.4299,166.6705,166.2339,166.2428,7941.0
2019-02-13 10:30:00,186.55,186.6,186.4,186.47,17745.0,166.2339,166.2784,166.1002,166.1626,17745.0
2019-02-13 10:35:00,186.5,186.6,186.31,186.33,11849.0,166.1893,166.2784,166.02,166.0378,11849.0
2019-02-13 10:40:00,186.32,186.8,186.29,186.77,5452.0,166.0289,166.4567,166.0022,166.4299,5452.0
2019-02-13 10:45:00,186.82,186.87,186.6,186.61,6905.0,166.4745,166.519,166.2784,166.2874,6905.0
2019-02-13 10:50:00,186.79,187.03,186.58,186.62,11567.0,166.4478,166.6616,166.2606,166.2963,11567.0
2019-02-13 10:55:00,186.64,186.67,186.42,186.6,6627.0,166.3141,166.3408,166.118,166.2784,6627.0
2019-02-13 11:00:00,186.6,186.81,186.46,186.54,9731.0,166.2784,166.4656,166.1537,166.225,9731.0
2019-02-13 11:05:00,186.51,186.58,186.32,186.42,11885.0,166.1982,166.2606,166.0289,166.118,11885.0
2019-02-13 11:10:00,186.36,186.44,186.2,186.3,6107.0,166.0646,166.1359,165.922,166.0111,6107.0
2019-02-13 11:15:00,186.18,186.18,185.69,185.7,7799.0,165.9042,165.9042,165.4675,165.4765,7799.0
2019-02-13 11:20:00,185.69,185.86,185.55,185.6,7949.0,165.4675,165.619,165.3428,165.3873,7949.0
2019-02-13 11:25:00,185.52,185.59,185.44,185.5,10405.0,165.3161,165.3784,165.2448,165.2982,10405.0
2019-02-13 11:30:00,185.44,185.44,185.12,185.37,12330.0,165.2448,165.2448,164.9596,165.1824,12330.0
2019-02-13 11:35:00,185.37,185.59,185.21,185.48,28889.0,165.1824,165.3784,165.0398,165.2804,28889.0
2019-02-13 11:40:00,185.47,185.77,185.45,185.66,9991.0,165.2715,165.5388,165.2537,165.4408,9991.0
2019-02-13 11:45:00,185.66,185.72,185.52,185.59,14337.0,165.4408,165.4943,165.3161,165.3784,14337.0
2019-02-13 11:50:00,185.61,185.74,185.53,185.69,5380.0,165.3963,165.5121,165.325,165.4675,5380.0
2019-02-13 11:55:00,185.73,185.81,185.68,185.74,6026.0,165.5032,165.5745,165.4586,165.5121,6026.0
2019-02-13 12:00:00,185.71,186.04,185.71,185.87,7965.0,165.4854,165.7794,165.4854,165.6279,7965.0
2019-02-13 12:05:00,185.89,185.89,185.72,185.83,4572.0,165.6458,165.6458,165.4943,165.5923,4572.0
2019-02-13 12:10:00,185.75,185.95,185.75,185.91,4113.0,165.521,165.6992,165.521,165.6636,4113.0
2019-02-13 12:15:00,185.93,186.36,185.92,186.25,12364.0,165.6814,166.0646,165.6725,165.9666,12364.0
2019-02-13 12:20:00,186.26,186.27,186.11,186.26,9292.0,165.9755,165.9844,165.8418,165.9755,9292.0
2019-02-13 12:25:00,186.29,186.51,186.28,186.38,7467.0,166.0022,166.1982,165.9933,166.0824,7467.0
2019-02-13 12:30:00,186.39,186.5,186.31,186.39,10094.0,166.0913,166.1893,166.02,166.0913,10094.0
2019-02-13 12:35:00,186.3,186.3,186.18,186.23,7809.0,166.0111,166.0111,165.9042,165.9487,7809.0
2019-02-13 12:40:00,186.33,186.47,186.33,186.4,4293.0,166.0378,166.1626,166.0378,166.1002,4293.0
2019-02-13 12:45:00,186.45,186.62,186.39,186.59,7864.0,166.1448,166.2963,166.0913,166.2695,7864.0
2019-02-13 12:50:00,186.57,186.63,186.46,186.46,6406.0,166.2517,166.3052,166.1537,166.1537,6406.0
2019-02-13 12:55:00,186.42,186.42,186.24,186.31,3693.0,166.118,166.118,165.9576,166.02,3693.0
2019-02-13 13:00:00,186.3,186.36,186.22,186.35,4402.0,166.0111,166.0646,165.9398,166.0557,4402.0
2019-02-13 13:05:00,186.42,186.61,186.35,186.6,3477.0,166.118,166.2874,166.0557,166.2784,3477.0
2019-02-13 13:10:00,186.58,186.58,186.44,186.5,2968.0,166.2606,166.2606,166.1359,166.1893,2968.0
2019-02-13 13:15:00,186.48,186.49,186.3,186.39,9891.0,166.1715,166.1804,166.0111,166.0913,9891.0
2019-02-13 13:20:00,186.41,186.47,186.38,186.46,5780.0,166.1091,166.1626,166.0824,166.1537,5780.0
2019-02-13 13:25:00,186.57,186.57,186.44,186.49,7839.0,166.2517,166.2517,166.1359,166.1804,7839.0
2019-02-13 13:30:00,186.47,186.5,186.38,186.45,4156.0,166.1626,166.1893,166.0824,166.1448,4156.0
2019-02-13 13:35:00,186.49,186.49,186.38,186.38,4010.0,166.1804,166.1804,166.0824,166.0824,4010.0
2019-02-13 13:40:00,186.37,186.45,186.35,186.37,2578.0,166.0735,166.1448,166.0557,166.0735,2578.0
2019-02-13 13:45:00,186.42,186.45,186.34,186.44,5696.0,166.118,166.1448,166.0468,166.1359,5696.0
2019-02-13 13:50:00,186.45,186.51,186.38,186.38,5070.0,166.1448,166.1982,166.0824,166.0824,5070.0
2019-02-13 13:55:00,186.39,186.44,186.36,186.42,8437.0,166.0913,166.1359,166.0646,166.118,8437.0
2019-02-13 14:00:00,186.42,186.57,186.36,186.55,7323.0,166.118,166.2517,166.0646,166.2339,7323.0
2019-02-13 14:05:00,186.55,186.55,186.34,186.48,6602.0,166.2339,166.2339,166.0468,166.1715,6602.0
2019-02-13 14:10:00,186.42,186.48,186.37,186.39,3995.0,166.118,166.1715,166.0735,166.0913,3995.0
2019-02-13 14:15:00,186.39,186.43,186.35,186.41,5998.0,166.0913,166.127,166.0557,166.1091,5998.0
2019-02-13 14:20:00,186.45,186.46,186.34,186.37,10061.0,166.1448,166.1537,166.0468,166.0735,10061.0
2019-02-13 14:25:00,186.37,186.39,186.22,186.27,18944.0,166.0735,166.0913,165.9398,165.9844,18944.0
2019-02-13 14:30:00,186.3,186.38,186.17,186.28,13662.0,166.0111,166.0824,165.8953,165.9933,13662.0
2019-02-13 14:35:00,186.25,186.44,186.25,186.38,4879.0,165.9666,166.1359,165.9666,166.0824,4879.0
2019-02-13 14:40:00,186.38,186.38,186.28,186.34,6323.0,166.0824,166.0824,165.9933,166.0468,6323.0
2019-02-13 14:45:00,186.37,186.56,186.36,186.44,11233.0,166.0735,166.2428,166.0646,166.1359,11233.0
2019-02-13 14:50:00,186.44,186.6,186.41,186.52,7802.0,166.1359,166.2784,166.1091,166.2072,7802.0
2019-02-13 14:55:00,186.45,186.55,186.27,186.49,7066.0,166.1448,166.2339,165.9844,166.1804,7066.0
2019-02-13 15:00:00,186.47,186.57,186.46,186.46,7584.0,166.1626,166.2517,166.1537,166.1537,7584.0
2019-02-13 15:05:00,186.47,186.47,186.23,186.35,9725.0,166.1626,166.1626,165.9487,166.0557,9725.0
2019-02-13 15:10:00,186.34,186.36,186.0,186.08,14281.0,166.0468,166.0646,165.7438,165.8151,14281.0
2019-02-13 15:15:00,186.06,186.28,186.06,186.22,8053.0,165.7973,165.9933,165.7973,165.9398,8053.0
2019-02-13 15:20:00,186.25,186.28,186.14,186.21,11655.0,165.9666,165.9933,165.8685,165.9309,11655.0
2019-02-13 15:25:00,186.21,186.25,186.08,186.14,11366.0,165.9309,165.9666,165.8151,165.8685,11366.0
2019-02-13 15:30:00,186.16,186.38,186.15,186.35,12973.0,165.8864,166.0824,165.8775,166.0557,12973.0
2019-02-13 15:35:00,186.36,186.37,186.19,186.19,10743.0,166.0646,166.0735,165.9131,165.9131,10743.0
2019-02-13 15:40:00,186.25,186.28,186.07,186.08,21863.0,165.9666,165.9933,165.8062,165.8151,21863.0
2019-02-13 15:45:00,186.08,186.16,185.68,185.81,25842.0,165.8151,165.8864,165.4586,165.5745,25842.0
2019-02-13 15:50:00,185.79,185.79,185.64,185.7,30137.0,165.5567,165.5567,165.423,165.4765,30137.0
2019-02-13 15:55:00,185.72,185.79,185.55,185.59,67373.0,165.4943,165.5567,165.3428,165.3784,67373.0
2019-02-14 09:30:00,184.54,185.22,183.61,183.95,48641.0,164.4428,165.0487,163.6141,163.917,48641.0
2019-02-14 09:35:00,184.06,184.2,183.66,183.66,17419.0,164.0151,164.1398,163.6586,163.6586,17419.0
2019-02-14 09:40:00,183.74,183.75,183.21,183.5,12886.0,163.7299,163.7388,163.2576,163.516,12886.0
2019-02-14 09:45:00,183.5,183.63,182.97,182.99,19681.0,163.516,163.6319,163.0438,163.0616,19681.0
2019-02-14 09:50:00,183.03,183.78,183.01,183.65,13824.0,163.0972,163.7656,163.0794,163.6497,13824.0
2019-02-14 09:55:00,183.74,184.53,183.58,184.42,11840.0,163.7299,164.4339,163.5873,164.3359,11840.0
2019-02-14 10:00:00,184.27,184.28,183.82,183.83,6659.0,164.2022,164.2111,163.8012,163.8101,6659.0
2019-02-14 10:05:00,184.0,184.48,183.89,184.39,4602.0,163.9616,164.3893,163.8636,164.3091,4602.0
2019-02-14 10:10:00,184.4,185.01,184.37,185.0,19808.0,164.318,164.8616,164.2913,164.8527,19808.0
2019-02-14 10:15:00,184.86,185.22,184.83,185.12,19624.0,164.7279,165.0487,164.7012,164.9596,19624.0
2019-02-14 10:20:00,185.18,185.18,184.78,184.89,6186.0,165.0131,165.0131,164.6566,164.7547,6186.0
2019-02-14 10:25:00,184.83,184.86,184.58,184.78,10159.0,164.7012,164.7279,164.4784,164.6566,10159.0
2019-02-14 10:30:00,184.8,185.21,184.8,185.16,9163.0,164.6745,165.0398,164.6745,164.9953,9163.0
2019-02-14 10:35:00,185.12,185.17,183.98,183.98,20121.0,164.9596,165.0042,163.9438,163.9438,20121.0
2019-02-14 10:40:00,183.96,184.46,183.73,183.99,21436.0,163.926,164.3715,163.721,163.9527,21436.0
2019-02-14 10:45:00,183.97,184.45,183.97,184.27,5585.0,163.9349,164.3626,163.9349,164.2022,5585.0
2019-02-14 10:50:00,184.27,184.32,184.05,184.13,5723.0,164.2022,164.2467,164.0061,164.0774,5723.0
2019-02-14 10:55:00,184.08,184.08,183.73,183.83,14502.0,164.0329,164.0329,163.721,163.8101,14502.0
2019-02-14 11:00:00,183.9,184.05,183.5,183.5,20272.0,163.8725,164.0061,163.516,163.516,20272.0
2019-02-14 11:05:00,183.52,183.98,183.52,183.98,5598.0,163.5339,163.9438,163.5339,163.9438,5598.0
2019-02-14 11:10:00,184.11,184.22,183.84,183.88,7257.0,164.0596,164.1576,163.819,163.8547,7257.0
2019-02-14 11:15:00,183.96,184.37,183.96,184.32,5811.0,163.926,164.2913,163.926,164.2467,5811.0
2019-02-14 11:20:00,184.23,184.25,183.95,183.96,8243.0,164.1665,164.1844,163.917,163.926,8243.0
2019-02-14 11:25:00,183.96,184.07,183.86,183.95,6879.0,163.926,164.024,163.8368,163.917,6879.0
2019-02-14 11:30:00,183.96,183.96,183.57,183.63,9371.0,163.926,163.926,163.5784,163.6319,9371.0
2019-02-14 11:35:00,183.63,183.74,183.42,183.45,8308.0,163.6319,163.7299,163.4448,163.4715,8308.0
2019-02-14 11:40:00,183.4,183.84,183.4,183.79,5259.0,163.4269,163.819,163.4269,163.7745,5259.0
2019-02-14 11:45:00,183.83,183.97,183.7,183.7,7811.0,163.8101,163.9349,163.6943,163.6943,7811.0
2019-02-14 11:50:00,183.74,183.83,183.65,183.71,9634.0,163.7299,163.8101,163.6497,163.7032,9634.0
2019-02-14 11:55:00,183.74,183.77,183.6,183.67,7241.0,163.7299,163.7566,163.6052,163.6675,7241.0
2019-02-14 12:00:00,183.69,183.95,183.56,183.94,6820.0,163.6854,163.917,163.5695,163.9081,6820.0
2019-02-14 12:05:00,183.97,184.03,183.92,183.95,3614.0,163.9349,163.9883,163.8903,163.917,3614.0
2019-02-14 12:10:00,183.93,183.94,183.73,183.88,6857.0,163.8992,163.9081,163.721,163.8547,6857.0
2019-02-14 12:15:00,183.91,184.24,183.73,184.19,4431.0,163.8814,164.1755,163.721,164.1309,4431.0
2019-02-14 12:20:00,184.18,184.5,184.18,184.5,3000.0,164.122,164.4071,164.122,164.4071,3000.0
2019-02-14 12:25:00,184.45,184.59,184.36,184.46,6730.0,164.3626,164.4873,164.2824,164.3715,6730.0
2019-02-14 12:30:00,184.49,184.57,184.37,184.43,5379.0,164.3982,164.4695,164.2913,164.3448,5379.0
2019-02-14 12:35:00,184.42,184.86,184.39,184.85,6986.0,164.3359,164.7279,164.3091,164.719,6986.0
2019-02-14 12:40:00,184.81,184.94,184.78,184.79,3850.0,164.6834,164.7992,164.6566,164.6656,3850.0
2019-02-14 12:45:00,184.88,184.9,184.75,184.77,3120.0,164.7458,164.7636,164.6299,164.6477,3120.0
2019-02-14 12:50:00,184.77,184.8,184.69,184.75,3268.0,164.6477,164.6745,164.5765,164.6299,3268.0
2019-02-14 12:55:00,184.78,184.82,184.68,184.73,3615.0,164.6566,164.6923,164.5675,164.6121,3615.0
2019-02-14 13:00:00,184.77,184.81,184.62,184.7,3472.0,164.6477,164.6834,164.5141,164.5854,3472.0
2019-02-14 13:05:00,184.73,184.79,184.65,184.77,4911.0,164.6121,164.6656,164.5408,164.6477,4911.0
2019-02-14 13:10:00,184.87,184.91,184.77,184.91,3781.0,164.7368,164.7725,164.6477,164.7725,3781.0
2019-02-14 13:15:00,184.84,185.02,184.82,184.82,11520.0,164.7101,164.8705,164.6923,164.6923,11520.0
2019-02-14 13:20:00,184.85,184.89,184.69,184.8,2494.0,164.719,164.7547,164.5765,164.6745,2494.0
2019-02-14 13:25:00,184.8,184.94,184.79,184.91,2293.0,164.6745,164.7992,164.6656,164.7725,2293.0
2019-02-14 13:30:00,184.96,185.05,184.81,184.83,9521.0,164.817,164.8972,164.6834,164.7012,9521.0
2019-02-14 13:35:00,184.87,184.92,184.78,184.78,2100.0,164.7368,164.7814,164.6566,164.6566,2100.0
2019-02-14 13:40:00,184.8,184.8,184.69,184.74,1945.0,164.6745,164.6745,164.5765,164.621,1945.0
2019-02-14 13:45:00,184.75,184.75,184.6,184.61,3275.0,164.6299,164.6299,164.4963,164.5052,3275.0
2019-02-14 13:50:00,184.67,184.72,184.61,184.65,5707.0,164.5586,164.6032,164.5052,164.5408,5707.0
2019-02-14 13:55:00,184.6,184.85,184.59,184.74,3464.0,164.4963,164.719,164.4873,164.621,3464.0
2019-02-14 14:00:00,184.77,184.78,184.5,184.5,9513.0,164.6477,164.6566,164.4071,164.4071,9513.0
2019-02-14 14:05:00,184.5,184.52,184.33,184.4,9605.0,164.4071,164.425,164.2557,164.318,9605.0
2019-02-14 14:10:00,184.38,184.41,184.22,184.37,7591.0,164.3002,164.3269,164.1576,164.2913,7591.0
2019-02-14 14:15:00,184.38,184.38,184.25,184.32,7338.0,164.3002,164.3002,164.1844,164.2467,7338.0
2019-02-14 14:20:00,184.32,184.32,184.16,184.2,12101.0,164.2467,164.2467,164.1042,164.1398,12101.0
2019-02-14 14:25:00,184.2,184.27,184.06,184.16,11527.0,164.1398,164.2022,164.0151,164.1042,11527.0
2019-02-14 14:30:00,184.12,184.19,183.96,184.04,38218.0,164.0685,164.1309,163.926,163.9972,38218.0
2019-02-14 14:35:00,184.08,184.21,183.99,184.05,31402.0,164.0329,164.1487,163.9527,164.0061,31402.0
2019-02-14 14:40:00,184.05,184.07,183.83,183.98,35793.0,164.0061,164.024,163.8101,163.9438,35793.0
2019-02-14 14:45:00,184.01,184.31,183.95,184.28,13296.0,163.9705,164.2378,163.917,164.2111,13296.0
2019-02-14 14:50:00,184.3,184.3,183.91,183.97,10279.0,164.2289,164.2289,163.8814,163.9349,10279.0
2019-02-14 14:55:00,183.94,183.94,183.52,183.74,14119.0,163.9081,163.9081,163.5339,163.7299,14119.0
2019-02-14 15:00:00,183.77,183.93,183.62,183.62,16047.0,163.7566,163.8992,163.623,163.623,16047.0
2019-02-14 15:05:00,183.61,184.38,183.59,183.91,27714.0,163.6141,164.3002,163.5962,163.8814,27714.0
2019-02-14 15:10:00,183.88,184.19,183.79,184.05,16269.0,163.8547,164.1309,163.7745,164.0061,16269.0
2019-02-14 15:15:00,184.09,184.25,183.95,183.96,16392.0,164.0418,164.1844,163.917,163.926,16392.0
2019-02-14 15:20:00,183.93,184.01,183.84,183.85,10233.0,163.8992,163.9705,163.819,163.8279,10233.0
2019-02-14 15:25:00,183.85,183.9,183.75,183.8,10672.0,163.8279,163.8725,163.7388,163.7834,10672.0
2019-02-14 15:30:00,183.84,184.24,183.84,184.19,17026.0,163.819,164.1755,163.819,164.1309,17026.0
2019-02-14 15:35:00,184.19,184.36,184.17,184.18,33642.0,164.1309,164.2824,164.1131,164.122,33642.0
2019-02-14 15:40:00,184.21,184.22,184.06,184.13,31066.0,164.1487,164.1576,164.0151,164.0774,31066.0
2019-02-14 15:45:00,184.15,184.19,183.93,183.96,44305.0,164.0953,164.1309,163.8992,163.926,44305.0
2019-02-14 15:50:00,183.95,184.05,183.73,183.92,46390.0,163.917,164.0061,163.721,163.8903,46390.0
2019-02-14 15:55:00,183.91,184.12,183.81,183.89,78543.0,163.8814,164.0685,163.7923,163.8636,78543.0
2019-02-15 09:30:00,179.0,179.0,176.96,177.15,282256.0,159.5061,159.5061,157.6883,157.8576,282256.0
2019-02-15 09:35:00,177.15,178.48,177.04,178.17,80822.0,157.8576,159.0427,157.7596,158.7665,80822.0
2019-02-15 09:40:00,178.3,178.63,177.79,178.14,86272.0,158.8823,159.1764,158.4279,158.7398,86272.0
2019-02-15 09:45:00,178.15,178.51,177.85,178.25,61061.0,158.7487,159.0695,158.4814,158.8378,61061.0
2019-02-15 09:50:00,178.3,178.41,178.01,178.09,43194.0,158.8823,158.9804,158.6239,158.6952,43194.0
2019-02-15 09:55:00,178.09,178.18,177.42,177.54,77497.0,158.6952,158.7754,158.0982,158.2051,77497.0
2019-02-15 10:00:00,177.52,177.93,177.25,177.79,77132.0,158.1873,158.5526,157.9467,158.4279,77132.0
2019-02-15 10:05:00,177.79,178.38,177.71,178.34,76947.0,158.4279,158.9536,158.3566,158.918,76947.0
2019-02-15 10:10:00,178.34,178.45,178.12,178.32,43150.0,158.918,159.016,158.722,158.9002,43150.0
2019-02-15 10:15:00,178.31,178.38,178.21,178.27,33501.0,158.8913,158.9536,158.8022,158.8556,33501.0
2019-02-15 10:20:00,178.26,178.55,178.21,178.49,41708.0,158.8467,159.1051,158.8022,159.0517,41708.0
2019-02-15 10:25:00,178.5,178.5,178.05,178.09,33462.0,159.0606,159.0606,158.6596,158.6952,33462.0
2019-02-15 10:30:00,178.15,178.19,177.87,178.03,40745.0,158.7487,158.7843,158.4992,158.6418,40745.0
2019-02-15 10:35:00,178.04,178.45,178.02,178.38,38103.0,158.6507,159.016,158.6328,158.9536,38103.0
2019-02-15 10:40:00,178.4,178.85,178.28,178.28,205590.0,158.9715,159.3725,158.8645,158.8645,205590.0
2019-02-15 10:45:00,178.3,178.47,177.95,178.19,178904.0,158.8823,159.0338,158.5705,158.7843,178904.0
2019-02-15 10:50:00,178.15,178.6,177.95,177.99,70493.0,158.7487,159.1497,158.5705,158.6061,70493.0
2019-02-15 10:55:00,177.99,178.17,177.95,178.03,64060.0,158.6061,158.7665,158.5705,158.6418,64060.0
2019-02-15 11:00:00,178.03,178.09,177.88,178.0,88374.0,158.6418,158.6952,158.5081,158.615,88374.0
2019-02-15 11:05:00,177.99,178.0,177.58,177.77,47758.0,158.6061,158.615,158.2408,158.4101,47758.0
2019-02-15 11:10:00,177.75,177.78,177.3,177.31,31664.0,158.3922,158.419,157.9913,158.0002,31664.0
2019-02-15 11:15:00,177.31,177.85,177.02,177.81,59341.0,158.0002,158.4814,157.7417,158.4457,59341.0
2019-02-15 11:20:00,177.82,177.86,177.44,177.67,34748.0,158.4546,158.4903,158.116,158.321,34748.0
2019-02-15 11:25:00,177.78,177.88,177.63,177.85,30131.0,158.419,158.5081,158.2853,158.4814,30131.0
2019-02-15 11:30:00,177.85,177.87,177.58,177.59,34041.0,158.4814,158.4992,158.2408,158.2497,34041.0
2019-02-15 11:35:00,177.59,177.77,177.51,177.73,24492.0,158.2497,158.4101,158.1784,158.3744,24492.0
2019-02-15 11:40:00,177.77,177.85,177.3,177.34,59927.0,158.4101,158.4814,157.9913,158.0269,59927.0
2019-02-15 11:45:00,177.32,177.69,177.2,177.54,46129.0,158.0091,158.3388,157.9021,158.2051,46129.0
2019-02-15 11:50:00,177.58,177.77,177.4,177.54,41793.0,158.2408,158.4101,158.0804,158.2051,41793.0
2019-02-15 11:55:00,177.53,177.56,177.17,177.34,27519.0,158.1962,158.2229,157.8754,158.0269,27519.0
2019-02-15 12:00:00,177.37,177.57,177.31,177.44,22641.0,158.0536,158.2319,158.0002,158.116,22641.0
2019-02-15 12:05:00,177.45,177.56,177.42,177.48,23408.0,158.1249,158.2229,158.0982,158.1517,23408.0
2019-02-15 12:10:00,177.47,177.74,177.38,177.74,20663.0,158.1427,158.3833,158.0625,158.3833,20663.0
2019-02-15 12:15:00,177.75,177.83,177.6,177.63,17112.0,158.3922,158.4635,158.2586,158.2853,17112.0
2019-02-15 12:20:00,177.63,177.83,177.6,177.77,19603.0,158.2853,158.4635,158.2586,158.4101,19603.0
2019-02-15 12:25:00,177.8,178.25,177.8,177.98,49520.0,158.4368,158.8378,158.4368,158.5972,49520.0
2019-02-15 12:30:00,177.99,178.01,177.8,177.88,29657.0,158.6061,158.6239,158.4368,158.5081,29657.0
2019-02-15 12:35:00,177.83,178.0,177.78,178.0,23450.0,158.4635,158.615,158.419,158.615,23450.0
2019-02-15 12:40:00,178.02,178.36,177.96,178.36,17100.0,158.6328,158.9358,158.5794,158.9358,17100.0
2019-02-15 12:45:00,178.39,178.53,178.25,178.45,29870.0,158.9625,159.0873,158.8378,159.016,29870.0
2019-02-15 12:50:00,178.47,178.47,178.22,178.34,18358.0,159.0338,159.0338,158.8111,158.918,18358.0
2019-02-15 12:55:00,178.34,178.73,178.34,178.68,17261.0,158.918,159.2655,158.918,159.221,17261.0
2019-02-15 13:00:00,178.67,178.79,178.42,178.51,20092.0,159.2121,159.319,158.9893,159.0695,20092.0
2019-02-15 13:05:00,178.5,178.55,178.35,178.38,16670.0,159.0606,159.1051,158.9269,158.9536,16670.0
2019-02-15 13:10:00,178.36,178.36,178.15,178.21,16344.0,158.9358,158.9358,158.7487,158.8022,16344.0
2019-02-15 13:15:00,178.16,178.28,178.13,178.16,10725.0,158.7576,158.8645,158.7309,158.7576,10725.0
2019-02-15 13:20:00,178.19,178.36,178.1,178.32,13901.0,158.7843,158.9358,158.7041,158.9002,13901.0
2019-02-15 13:25:00,178.39,178.43,178.08,178.08,16029.0,158.9625,158.9982,158.6863,158.6863,16029.0
2019-02-15 13:30:00,178.02,178.02,177.5,177.67,37339.0,158.6328,158.6328,158.1695,158.321,37339.0
2019-02-15 13:35:00,177.69,177.83,177.58,177.66,20551.0,158.3388,158.4635,158.2408,158.312,20551.0
2019-02-15 13:40:00,177.72,177.79,177.5,177.53,39522.0,158.3655,158.4279,158.1695,158.1962,39522.0
2019-02-15 13:45:00,177.54,177.98,177.5,177.83,39463.0,158.2051,158.5972,158.1695,158.4635,39463.0
2019-02-15 13:50:00,177.84,178.16,177.82,178.12,25220.0,158.4724,158.7576,158.4546,158.722,25220.0
2019-02-15 13:55:00,178.09,178.26,178.08,178.2,13198.0,158.6952,158.8467,158.6863,158.7932,13198.0
2019-02-15 14:00:00,178.18,178.31,178.1,178.24,15930.0,158.7754,158.8913,158.7041,158.8289,15930.0
2019-02-15 14:05:00,178.23,178.43,178.22,178.38,23608.0,158.82,158.9982,158.8111,158.9536,23608.0
2019-02-15 14:10:00,178.38,178.45,178.26,178.4,14988.0,158.9536,159.016,158.8467,158.9715,14988.0
2019-02-15 14:15:00,178.42,178.65,178.35,178.39,20811.0,158.9893,159.1942,158.9269,158.9625,20811.0
2019-02-15 14:20:00,178.36,178.43,178.34,178.4,10872.0,158.9358,158.9982,158.918,158.9715,10872.0
2019-02-15 14:25:00,178.37,178.48,178.17,178.2,21769.0,158.9447,159.0427,158.7665,158.7932,21769.0
2019-02-15 14:30:00,178.19,178.43,178.19,178.38,12471.0,158.7843,158.9982,158.7843,158.9536,12471.0
2019-02-15 14:35:00,178.44,178.61,178.37,178.41,20093.0,159.0071,159.1586,158.9447,158.9804,20093.0
2019-02-15 14:40:00,178.41,178.55,178.41,178.5,13595.0,158.9804,159.1051,158.9804,159.0606,13595.0
2019-02-15 14:45:00,178.5,178.59,178.33,178.35,17435.0,159.0606,159.1408,158.9091,158.9269,17435.0
2019-02-15 14:50:00,178.4,178.56,178.34,178.53,27284.0,158.9715,159.114,158.918,159.0873,27284.0
2019-02-15 14:55:00,178.56,178.74,178.5,178.67,23327.0,159.114,159.2744,159.0606,159.2121,23327.0
2019-02-15 15:00:00,178.66,178.68,178.45,178.63,50892.0,159.2031,159.221,159.016,159.1764,50892.0
2019-02-15 15:05:00,178.63,178.79,178.5,178.61,41335.0,159.1764,159.319,159.0606,159.1586,41335.0
2019-02-15 15:10:00,178.63,178.63,178.49,178.52,27044.0,159.1764,159.1764,159.0517,159.0784,27044.0
2019-02-15 15:15:00,178.52,178.54,178.31,178.33,20907.0,159.0784,159.0962,158.8913,158.9091,20907.0
2019-02-15 15:20:00,178.32,178.52,178.32,178.5,24491.0,158.9002,159.0784,158.9002,159.0606,24491.0
2019-02-15 15:25:00,178.5,178.61,178.5,178.59,21810.0,159.0606,159.1586,159.0606,159.1408,21810.0
2019-02-15 15:30:00,178.6,178.79,178.58,178.74,64287.0,159.1497,159.319,159.1319,159.2744,64287.0
2019-02-15 15:35:00,178.73,178.78,178.62,178.74,78443.0,159.2655,159.3101,159.1675,159.2744,78443.0
2019-02-15 15:40:00,178.75,179.43,178.74,179.4,80988.0,159.2833,159.8893,159.2744,159.8626,80988.0
2019-02-15 15:45:00,179.41,179.5,179.21,179.4,90644.0,159.8715,159.9517,159.6932,159.8626,90644.0
2019-02-15 15:50:00,179.39,179.41,179.17,179.23,127075.0,159.8536,159.8715,159.6576,159.7111,127075.0
2019-02-15 15:55:00,179.23,179.46,179.16,179.3,168442.0,159.7111,159.916,159.6487,159.7734,168442.0
2019-02-19 09:30:00,179.16,179.98,178.93,179.88,58392.0,159.6487,160.3794,159.4437,160.2903,58392.0
2019-02-19 09:35:00,179.98,180.88,179.85,180.84,23555.0,160.3794,161.1814,160.2635,161.1457,23555.0
2019-02-19 09:40:00,180.92,181.36,180.54,180.79,28081.0,161.217,161.6091,160.8784,161.1012,28081.0
2019-02-19 09:45:00,180.7,181.18,180.69,181.1,15692.0,161.021,161.4487,161.0121,161.3774,15692.0
2019-02-19 09:50:00,181.12,181.5,181.04,181.27,13088.0,161.3952,161.7339,161.324,161.5289,13088.0
2019-02-19 09:55:00,181.2,181.52,180.95,181.28,16711.0,161.4665,161.7517,161.2438,161.5378,16711.0
2019-02-19 10:00:00,181.31,181.33,180.96,181.31,16256.0,161.5645,161.5824,161.2527,161.5645,16256.0
2019-02-19 10:05:00,181.35,181.45,180.95,180.99,9690.0,161.6002,161.6893,161.2438,161.2794,9690.0
2019-02-19 10:10:00,181.02,181.49,180.97,181.25,19906.0,161.3061,161.7249,161.2616,161.5111,19906.0
2019-02-19 10:15:00,181.26,181.38,180.93,181.17,19323.0,161.52,161.6269,161.2259,161.4398,19323.0
2019-02-19 10:20:00,181.22,181.37,181.13,181.31,8553.0,161.4843,161.618,161.4042,161.5645,8553.0
2019-02-19 10:25:00,181.32,181.62,181.29,181.3,14071.0,161.5735,161.8408,161.5467,161.5556,14071.0
2019-02-19 10:30:00,181.31,181.32,180.8,180.8,17748.0,161.5645,161.5735,161.1101,161.1101,17748.0
2019-02-19 10:35:00,180.84,181.04,180.71,181.0,13166.0,161.1457,161.324,161.0299,161.2883,13166.0
2019-02-19 10:40:00,181.0,181.13,180.96,181.03,10102.0,161.2883,161.4042,161.2527,161.315,10102.0
2019-02-19 10:45:00,181.03,181.14,180.56,180.79,12204.0,161.315,161.4131,160.8962,161.1012,12204.0
2019-02-19 10:50:00,180.83,180.9,180.56,180.6,10831.0,161.1368,161.1992,160.8962,160.9319,10831.0
2019-02-19 10:55:00,180.64,180.68,180.15,180.3,14058.0,160.9675,161.0032,160.5309,160.6645,14058.0
2019-02-19 11:00:00,180.44,180.59,180.39,180.59,9924.0,160.7893,160.923,160.7447,160.923,9924.0
2019-02-19 11:05:00,180.63,180.74,180.45,180.73,8911.0,160.9586,161.0566,160.7982,161.0477,8911.0
2019-02-19 11:10:00,180.73,180.93,180.66,180.9,12026.0,161.0477,161.2259,160.9853,161.1992,12026.0
2019-02-19 11:15:00,180.86,180.91,180.77,180.87,16665.0,161.1636,161.2081,161.0834,161.1725,16665.0
2019-02-19 11:20:00,180.84,181.02,180.69,180.69,19782.0,161.1457,161.3061,161.0121,161.0121,19782.0
2019-02-19 11:25:00,180.72,181.05,180.49,181.04,13719.0,161.0388,161.3329,160.8338,161.324,13719.0
2019-02-19 11:30:00,181.05,181.44,181.02,181.41,20349.0,161.3329,161.6804,161.3061,161.6537,20349.0
2019-02-19 11:35:00,181.41,181.51,181.33,181.41,10258.0,161.6537,161.7428,161.5824,161.6537,10258.0
2019-02-19 11:40:00,181.4,181.52,181.35,181.46,7490.0,161.6447,161.7517,161.6002,161.6982,7490.0
2019-02-19 11:45:00,181.47,181.69,181.39,181.43,10169.0,161.7071,161.9032,161.6358,161.6715,10169.0
2019-02-19 11:50:00,181.4,181.73,181.39,181.55,11041.0,161.6447,161.9388,161.6358,161.7784,11041.0
2019-02-19 11:55:00,181.6,181.69,181.57,181.62,13791.0,161.823,161.9032,161.7962,161.8408,13791.0
2019-02-19 12:00:00,181.64,181.66,181.41,181.57,7438.0,161.8586,161.8764,161.6537,161.7962,7438.0
2019-02-19 12:05:00,181.57,181.7,181.54,181.7,9140.0,161.7962,161.9121,161.7695,161.9121,9140.0
2019-02-19 12:10:00,181.7,181.8,181.68,181.69,7604.0,161.9121,162.0012,161.8943,161.9032,7604.0
2019-02-19 12:15:00,181.7,181.78,181.53,181.59,13893.0,161.9121,161.9834,161.7606,161.8141,13893.0
2019-02-19 12:20:00,181.59,181.69,181.52,181.58,6356.0,161.8141,161.9032,161.7517,161.8051,6356.0
2019-02-19 12:25:00,181.58,181.58,181.35,181.35,13441.0,161.8051,161.8051,161.6002,161.6002,13441.0
2019-02-19 12:30:00,181.3,181.3,181.06,181.12,11523.0,161.5556,161.5556,161.3418,161.3952,11523.0
2019-02-19 12:35:00,181.15,181.17,180.95,181.02,11282.0,161.422,161.4398,161.2438,161.3061,11282.0
2019-02-19 12:40:00,181.01,181.21,181.0,181.2,10141.0,161.2972,161.4754,161.2883,161.4665,10141.0
2019-02-19 12:45:00,181.19,181.21,181.04,181.06,5775.0,161.4576,161.4754,161.324,161.3418,5775.0
2019-02-19 12:50:00,181.04,181.26,181.0,181.26,11296.0,161.324,161.52,161.2883,161.52,11296.0
2019-02-19 12:55:00,181.25,181.41,181.24,181.29,12351.0,161.5111,161.6537,161.5022,161.5467,12351.0
2019-02-19 13:00:00,181.3,181.3,181.0,181.08,6481.0,161.5556,161.5556,161.2883,161.3596,6481.0
2019-02-19 13:05:00,181.08,181.13,181.04,181.07,3942.0,161.3596,161.4042,161.324,161.3507,3942.0
2019-02-19 13:10:00,181.05,181.14,181.0,181.04,6375.0,161.3329,161.4131,161.2883,161.324,6375.0
2019-02-19 13:15:00,181.04,181.14,181.01,181.09,3202.0,161.324,161.4131,161.2972,161.3685,3202.0
2019-02-19 13:20:00,181.06,181.15,181.04,181.11,7842.0,161.3418,161.422,161.324,161.3863,7842.0
2019-02-19 13:25:00,181.11,181.28,181.02,181.28,7503.0,161.3863,161.5378,161.3061,161.5378,7503.0
2019-02-19 13:30:00,181.3,181.31,181.19,181.19,2963.0,161.5556,161.5645,161.4576,161.4576,2963.0
2019-02-19 13:35:00,181.2,181.25,181.14,181.23,3585.0,161.4665,161.5111,161.4131,161.4933,3585.0
2019-02-19 13:40:00,181.25,181.38,181.23,181.31,3700.0,161.5111,161.6269,161.4933,161.5645,3700.0
2019-02-19 13:45:00,181.37,181.39,181.24,181.31,8933.0,161.618,161.6358,161.5022,161.5645,8933.0
2019-02-19 13:50:00,181.29,181.45,181.15,181.16,10697.0,161.5467,161.6893,161.422,161.4309,10697.0
2019-02-19 13:55:00,181.17,181.21,181.07,181.09,13157.0,161.4398,161.4754,161.3507,161.3685,13157.0
2019-02-19 14:00:00,181.12,181.18,181.1,181.12,6427.0,161.3952,161.4487,161.3774,161.3952,6427.0
2019-02-19 14:05:00,181.12,181.2,181.09,181.17,11249.0,161.3952,161.4665,161.3685,161.4398,11249.0
2019-02-19 14:10:00,181.2,181.22,181.03,181.09,11899.0,161.4665,161.4843,161.315,161.3685,11899.0
2019-02-19 14:15:00,181.09,181.14,181.02,181.09,7470.0,161.3685,161.4131,161.3061,161.3685,7470.0
2019-02-19 14:20:00,181.12,181.27,181.07,181.24,9294.0,161.3952,161.5289,161.3507,161.5022,9294.0
2019-02-19 14:25:00,181.23,181.48,181.22,181.45,11367.0,161.4933,161.716,161.4843,161.6893,11367.0
2019-02-19 14:30:00,181.48,181.57,181.02,181.12,47385.0,161.716,161.7962,161.3061,161.3952,47385.0
2019-02-19 14:35:00,181.1,181.22,181.06,181.08,24068.0,161.3774,161.4843,161.3418,161.3596,24068.0
2019-02-19 14:40:00,181.11,181.32,181.08,181.29,36278.0,161.3863,161.5735,161.3596,161.5467,36278.0
2019-02-19 14:45:00,181.31,181.33,181.2,181.28,12377.0,161.5645,161.5824,161.4665,161.5378,12377.0
2019-02-19 14:50:00,181.25,181.34,181.2,181.33,13460.0,161.5111,161.5913,161.4665,161.5824,13460.0
2019-02-19 14:55:00,181.35,181.43,181.29,181.32,11114.0,161.6002,161.6715,161.5467,161.5735,11114.0
2019-02-19 15:00:00,181.34,181.34,181.2,181.28,13421.0,161.5913,161.5913,161.4665,161.5378,13421.0
2019-02-19 15:05:00,181.31,181.35,181.24,181.3,12746.0,161.5645,161.6002,161.5022,161.5556,12746.0
2019-02-19 15:10:00,181.3,181.33,181.18,181.2,19937.0,161.5556,161.5824,161.4487,161.4665,19937.0
2019-02-19 15:15:00,181.19,181.19,181.02,181.05,9729.0,161.4576,161.4576,161.3061,161.3329,9729.0
2019-02-19 15:20:00,181.02,181.05,180.66,180.69,19917.0,161.3061,161.3329,160.9853,161.0121,19917.0
2019-02-19 15:25:00,180.7,180.83,180.68,180.76,13822.0,161.021,161.1368,161.0032,161.0744,13822.0
2019-02-19 15:30:00,180.77,180.87,180.73,180.74,33047.0,161.0834,161.1725,161.0477,161.0566,33047.0
2019-02-19 15:35:00,180.76,180.99,180.72,180.72,72042.0,161.0744,161.2794,161.0388,161.0388,72042.0
2019-02-19 15:40:00,180.73,180.82,180.7,180.7,27157.0,161.0477,161.1279,161.021,161.021,27157.0
2019-02-19 15:45:00,180.71,180.75,180.5,180.51,35194.0,161.0299,161.0655,160.8428,160.8517,35194.0
2019-02-19 15:50:00,180.5,180.53,180.35,180.35,61676.0,160.8428,160.8695,160.7091,160.7091,61676.0
2019-02-19 15:55:00,180.34,180.34,180.06,180.25,104541.0,160.7002,160.7002,160.4507,160.62,104541.0
2019-02-20 09:30:00,180.98,181.46,180.28,181.13,29851.0,161.2705,161.6982,160.6467,161.4042,29851.0
2019-02-20 09:35:00,181.04,181.05,180.5,180.77,18144.0,161.324,161.3329,160.8428,161.0834,18144.0
2019-02-20 09:40:00,180.76,181.4,180.42,180.43,17307.0,161.0744,161.6447,160.7715,160.7804,17307.0
2019-02-20 09:45:00,180.43,180.79,180.33,180.33,12413.0,160.7804,161.1012,160.6913,160.6913,12413.0
2019-02-20 09:50:00,180.37,180.59,180.36,180.5,10836.0,160.7269,160.923,160.718,160.8428,10836.0
2019-02-20 09:55:00,180.53,180.61,180.33,180.46,11626.0,160.8695,160.9408,160.6913,160.8071,11626.0
2019-02-20 10:00:00,180.44,180.53,180.26,180.41,14717.0,160.7893,160.8695,160.6289,160.7626,14717.0
2019-02-20 10:05:00,180.42,180.79,180.39,180.79,4720.0,160.7715,161.1012,160.7447,161.1012,4720.0
2019-02-20 10:10:00,180.82,180.82,180.55,180.57,12912.0,161.1279,161.1279,160.8873,160.9051,12912.0
2019-02-20 10:15:00,180.57,180.7,180.46,180.63,21256.0,160.9051,161.021,160.8071,160.9586,21256.0
2019-02-20 10:20:00,180.62,180.82,180.57,180.82,17882.0,160.9497,161.1279,160.9051,161.1279,17882.0
2019-02-20 10:25:00,180.88,181.19,180.87,181.19,20842.0,161.1814,161.4576,161.1725,161.4576,20842.0
2019-02-20 10:30:00,181.2,181.62,181.2,181.47,13705.0,161.4665,161.8408,161.4665,161.7071,13705.0
2019-02-20 10:35:00,181.46,181.66,181.38,181.63,14408.0,161.6982,161.8764,161.6269,161.8497,14408.0
2019-02-20 10:40:00,181.69,181.73,181.52,181.61,10829.0,161.9032,161.9388,161.7517,161.8319,10829.0
2019-02-20 10:45:00,181.65,181.65,181.41,181.53,8749.0,161.8675,161.8675,161.6537,161.7606,8749.0
2019-02-20 10:50:00,181.54,181.55,181.36,181.55,5336.0,161.7695,161.7784,161.6091,161.7784,5336.0
2019-02-20 10:55:00,181.62,181.62,181.24,181.31,9649.0,161.8408,161.8408,161.5022,161.5645,9649.0
2019-02-20 11:00:00,181.28,181.39,181.24,181.37,5701.0,161.5378,161.6358,161.5022,161.618,5701.0
2019-02-20 11:05:00,181.37,181.6,181.36,181.6,8533.0,161.618,161.823,161.6091,161.823,8533.0
2019-02-20 11:10:00,181.57,181.69,181.53,181.68,6335.0,161.7962,161.9032,161.7606,161.8943,6335.0
2019-02-20 11:15:00,181.7,181.87,181.64,181.85,14471.0,161.9121,162.0636,161.8586,162.0457,14471.0
2019-02-20 11:20:00,181.87,182.06,181.86,182.05,17563.0,162.0636,162.2329,162.0547,162.224,17563.0
2019-02-20 11:25:00,182.04,182.2,181.93,182.09,17159.0,162.215,162.3576,162.117,162.2596,17159.0
2019-02-20 11:30:00,182.09,182.18,181.92,181.98,4043.0,162.2596,162.3398,162.1081,162.1616,4043.0
2019-02-20 11:35:00,182.02,182.19,181.91,182.19,8405.0,162.1972,162.3487,162.0992,162.3487,8405.0
2019-02-20 11:40:00,182.2,182.34,182.05,182.28,9730.0,162.3576,162.4824,162.224,162.4289,9730.0
2019-02-20 11:45:00,182.25,182.39,182.21,182.36,8984.0,162.4022,162.5269,162.3665,162.5002,8984.0
2019-02-20 11:50:00,182.36,182.46,182.29,182.33,13075.0,162.5002,162.5893,162.4378,162.4735,13075.0
2019-02-20 11:55:00,182.34,182.34,182.0,182.12,5196.0,162.4824,162.4824,162.1794,162.2863,5196.0
2019-02-20 12:00:00,182.15,182.16,181.85,182.0,8460.0,162.3131,162.322,162.0457,162.1794,8460.0
2019-02-20 12:05:00,181.95,181.95,181.64,181.78,9162.0,162.1348,162.1348,161.8586,161.9834,9162.0
2019-02-20 12:10:00,181.82,181.98,181.82,181.95,5281.0,162.019,162.1616,162.019,162.1348,5281.0
2019-02-20 12:15:00,181.95,182.2,181.95,182.2,7657.0,162.1348,162.3576,162.1348,162.3576,7657.0
2019-02-20 12:20:00,182.21,182.32,182.13,182.32,5703.0,162.3665,162.4646,162.2952,162.4646,5703.0
2019-02-20 12:25:00,182.28,182.3,181.99,182.09,15901.0,162.4289,162.4467,162.1705,162.2596,15901.0
2019-02-20 12:30:00,182.07,182.2,181.99,182.01,17597.0,162.2418,162.3576,162.1705,162.1883,17597.0
2019-02-20 12:35:00,182.01,182.22,182.01,182.17,9995.0,162.1883,162.3754,162.1883,162.3309,9995.0
2019-02-20 12:40:00,182.22,182.23,182.07,182.09,11115.0,162.3754,162.3844,162.2418,162.2596,11115.0
2019-02-20 12:45:00,182.15,182.19,182.08,182.19,4191.0,162.3131,162.3487,162.2507,162.3487,4191.0
2019-02-20 12:50:00,182.19,182.35,182.16,182.22,9737.0,162.3487,162.4913,162.322,162.3754,9737.0
2019-02-20 12:55:00,182.17,182.36,182.16,182.24,8384.0,162.3309,162.5002,162.322,162.3933,8384.0
2019-02-20 13:00:00,182.3,182.44,182.26,182.43,5895.0,162.4467,162.5715,162.4111,162.5626,5895.0
2019-02-20 13:05:00,182.4,182.71,182.4,182.64,12951.0,162.5358,162.8121,162.5358,162.7497,12951.0
2019-02-20 13:10:00,182.65,182.73,182.59,182.73,12430.0,162.7586,162.8299,162.7052,162.8299,12430.0
2019-02-20 13:15:00,182.7,182.73,182.52,182.64,7487.0,162.8032,162.8299,162.6428,162.7497,7487.0
2019-02-20 13:20:00,182.62,182.67,182.56,182.56,5282.0,162.7319,162.7764,162.6784,162.6784,5282.0
2019-02-20 13:25:00,182.56,182.75,182.54,182.73,7869.0,162.6784,162.8477,162.6606,162.8299,7869.0
2019-02-20 13:30:00,182.75,182.8,182.67,182.68,4729.0,162.8477,162.8923,162.7764,162.7853,4729.0
2019-02-20 13:35:00,182.68,182.71,182.55,182.57,10447.0,162.7853,162.8121,162.6695,162.6873,10447.0
2019-02-20 13:40:00,182.58,182.87,182.56,182.85,8615.0,162.6962,162.9547,162.6784,162.9368,8615.0
2019-02-20 13:45:00,182.85,183.02,182.83,182.96,16122.0,162.9368,163.0883,162.919,163.0349,16122.0
2019-02-20 13:50:00,182.95,182.95,182.75,182.78,16158.0,163.0259,163.0259,162.8477,162.8745,16158.0
2019-02-20 13:55:00,182.82,182.83,182.43,182.45,9353.0,162.9101,162.919,162.5626,162.5804,9353.0
2019-02-20 14:00:00,182.36,182.63,182.26,182.31,8984.0,162.5002,162.7408,162.4111,162.4556,8984.0
2019-02-20 14:05:00,182.34,182.79,182.23,182.4,4746.0,162.4824,162.8834,162.3844,162.5358,4746.0
2019-02-20 14:10:00,182.33,182.47,182.09,182.41,8872.0,162.4735,162.5982,162.2596,162.5448,8872.0
2019-02-20 14:15:00,182.36,182.37,182.1,182.14,6116.0,162.5002,162.5091,162.2685,162.3042,6116.0
2019-02-20 14:20:00,182.12,182.2,181.78,181.88,9963.0,162.2863,162.3576,161.9834,162.0725,9963.0
2019-02-20 14:25:00,181.89,182.19,181.87,182.13,12769.0,162.0814,162.3487,162.0636,162.2952,12769.0
2019-02-20 14:30:00,182.16,182.58,182.09,182.51,8292.0,162.322,162.6962,162.2596,162.6339,8292.0
2019-02-20 14:35:00,182.5,182.66,182.19,182.19,10325.0,162.625,162.7675,162.3487,162.3487,10325.0
2019-02-20 14:40:00,182.21,182.29,182.11,182.14,8752.0,162.3665,162.4378,162.2774,162.3042,8752.0
2019-02-20 14:45:00,182.19,182.29,182.12,182.24,10899.0,162.3487,162.4378,162.2863,162.3933,10899.0
2019-02-20 14:50:00,182.27,182.45,182.25,182.33,6138.0,162.42,162.5804,162.4022,162.4735,6138.0
2019-02-20 14:55:00,182.31,182.41,182.23,182.29,4544.0,162.4556,162.5448,162.3844,162.4378,4544.0
2019-02-20 15:00:00,182.26,182.31,182.14,182.23,8663.0,162.4111,162.4556,162.3042,162.3844,8663.0
2019-02-20 15:05:00,182.25,182.43,182.22,182.4,6139.0,162.4022,162.5626,162.3754,162.5358,6139.0
2019-02-20 15:10:00,182.39,182.45,182.13,182.15,17474.0,162.5269,162.5804,162.2952,162.3131,17474.0
2019-02-20 15:15:00,182.16,182.36,182.14,182.18,7458.0,162.322,162.5002,162.3042,162.3398,7458.0
2019-02-20 15:20:00,182.2,182.25,182.1,182.22,10064.0,162.3576,162.4022,162.2685,162.3754,10064.0
2019-02-20 15:25:00,182.24,182.31,182.11,182.17,6003.0,162.3933,162.4556,162.2774,162.3309,6003.0
2019-02-20 15:30:00,182.13,182.23,182.03,182.05,9168.0,162.2952,162.3844,162.2061,162.224,9168.0
2019-02-20 15:35:00,182.01,182.24,182.0,182.18,13952.0,162.1883,162.3933,162.1794,162.3398,13952.0
2019-02-20 15:40:00,182.16,182.31,182.16,182.28,12372.0,162.322,162.4556,162.322,162.4289,12372.0
2019-02-20 15:45:00,182.27,182.28,182.03,182.12,39009.0,162.42,162.4289,162.2061,162.2863,39009.0
2019-02-20 15:50:00,182.13,182.15,181.92,182.01,27294.0,162.2952,162.3131,162.1081,162.1883,27294.0
2019-02-20 15:55:00,182.01,182.01,181.75,181.96,51520.0,162.1883,162.1883,161.9566,162.1438,51520.0
2019-02-21 09:30:00,181.78,182.13,181.55,181.55,24121.0,161.9834,162.2952,161.7784,161.7784,24121.0
2019-02-21 09:35:00,181.52,182.21,181.51,182.21,13906.0,161.7517,162.3665,161.7428,162.3665,13906.0
2019-02-21 09:40:00,182.13,182.15,181.8,181.92,7387.0,162.2952,162.3131,162.0012,162.1081,7387.0
2019-02-21 09:45:00,181.83,182.15,181.6,181.6,10223.0,162.0279,162.3131,161.823,161.823,10223.0
2019-02-21 09:50:00,181.64,182.11,181.58,181.79,26739.0,161.8586,162.2774,161.8051,161.9923,26739.0
2019-02-21 09:55:00,181.88,182.86,181.83,182.77,17451.0,162.0725,162.9457,162.0279,162.8655,17451.0
2019-02-21 10:00:00,182.73,182.73,182.26,182.7,10002.0,162.8299,162.8299,162.4111,162.8032,10002.0
2019-02-21 10:05:00,182.66,182.82,182.39,182.52,9872.0,162.7675,162.9101,162.5269,162.6428,9872.0
2019-02-21 10:10:00,182.48,182.51,181.76,182.0,12016.0,162.6071,162.6339,161.9655,162.1794,12016.0
2019-02-21 10:15:00,181.99,182.42,181.99,182.38,4460.0,162.1705,162.5537,162.1705,162.518,4460.0
2019-02-21 10:20:00,182.38,182.61,182.13,182.26,10902.0,162.518,162.723,162.2952,162.4111,10902.0
2019-02-21 10:25:00,182.3,182.39,182.0,182.05,6451.0,162.4467,162.5269,162.1794,162.224,6451.0
2019-02-21 10:30:00,182.12,182.23,182.07,182.17,6816.0,162.2863,162.3844,162.2418,162.3309,6816.0
2019-02-21 10:35:00,182.09,182.4,182.02,182.36,3214.0,162.2596,162.5358,162.1972,162.5002,3214.0
2019-02-21 10:40:00,182.35,182.6,182.31,182.6,6977.0,162.4913,162.7141,162.4556,162.7141,6977.0
2019-02-21 10:45:00,182.61,182.67,182.32,182.42,10127.0,162.723,162.7764,162.4646,162.5537,10127.0
2019-02-21 10:50:00,182.42,182.53,182.32,182.41,5342.0,162.5537,162.6517,162.4646,162.5448,5342.0
2019-02-21 10:55:00,182.38,182.44,182.15,182.15,7713.0,162.518,162.5715,162.3131,162.3131,7713.0
2019-02-21 11:00:00,182.02,182.06,181.94,182.04,5095.0,162.1972,162.2329,162.1259,162.215,5095.0
2019-02-21 11:05:00,182.09,182.44,182.09,182.21,14872.0,162.2596,162.5715,162.2596,162.3665,14872.0
2019-02-21 11:10:00,182.21,182.47,182.21,182.44,8416.0,162.3665,162.5982,162.3665,162.5715,8416.0
2019-02-21 11:15:00,182.46,182.46,182.17,182.32,9214.0,162.5893,162.5893,162.3309,162.4646,9214.0
2019-02-21 11:20:00,182.3,182.3,182.08,182.22,4271.0,162.4467,162.4467,162.2507,162.3754,4271.0
2019-02-21 11:25:00,182.19,182.21,182.0,182.0,4434.0,162.3487,162.3665,162.1794,162.1794,4434.0
2019-02-21 11:30:00,181.97,182.19,181.97,182.19,4633.0,162.1527,162.3487,162.1527,162.3487,4633.0
2019-02-21 11:35:00,182.2,182.3,182.15,182.25,3663.0,162.3576,162.4467,162.3131,162.4022,3663.0
2019-02-21 11:40:00,182.3,182.37,182.27,182.37,4627.0,162.4467,162.5091,162.42,162.5091,4627.0
2019-02-21 11:45:00,182.34,182.4,182.29,182.31,4352.0,162.4824,162.5358,162.4378,162.4556,4352.0
2019-02-21 11:50:00,182.32,182.55,182.32,182.54,4905.0,162.4646,162.6695,162.4646,162.6606,4905.0
2019-02-21 11:55:00,182.55,182.82,182.54,182.67,8975.0,162.6695,162.9101,162.6606,162.7764,8975.0
2019-02-21 12:00:00,182.67,182.81,182.66,182.71,5575.0,162.7764,162.9012,162.7675,162.8121,5575.0
2019-02-21 12:05:00,182.69,182.79,182.66,182.75,3721.0,162.7943,162.8834,162.7675,162.8477,3721.0
2019-02-21 12:10:00,182.72,182.82,182.65,182.65,4207.0,162.821,162.9101,162.7586,162.7586,4207.0
2019-02-21 12:15:00,182.67,182.79,182.66,182.78,4215.0,162.7764,162.8834,162.7675,162.8745,4215.0
2019-02-21 12:20:00,182.78,182.92,182.78,182.83,11506.0,162.8745,162.9992,162.8745,162.919,11506.0
2019-02-21 12:25:00,182.87,182.88,182.78,182.8,4409.0,162.9547,162.9636,162.8745,162.8923,4409.0
2019-02-21 12:30:00,182.85,183.14,182.85,183.05,5529.0,162.9368,163.1953,162.9368,163.1151,5529.0
2019-02-21 12:35:00,183.05,183.2,182.99,183.04,5111.0,163.1151,163.2487,163.0616,163.1061,5111.0
2019-02-21 12:40:00,183.13,183.13,183.01,183.02,4558.0,163.1863,163.1863,163.0794,163.0883,4558.0
2019-02-21 12:45:00,183.04,183.07,182.87,182.88,4509.0,163.1061,163.1329,162.9547,162.9636,4509.0
2019-02-21 12:50:00,182.88,183.1,182.87,183.07,7096.0,162.9636,163.1596,162.9547,163.1329,7096.0
2019-02-21 12:55:00,183.08,183.36,183.07,183.33,4211.0,163.1418,163.3913,163.1329,163.3646,4211.0
2019-02-21 13:00:00,183.35,183.35,183.14,183.29,10125.0,163.3824,163.3824,163.1953,163.3289,10125.0
2019-02-21 13:05:00,183.27,183.28,183.14,183.14,3634.0,163.3111,163.32,163.1953,163.1953,3634.0
2019-02-21 13:10:00,183.14,183.17,183.12,183.17,3395.0,163.1953,163.222,163.1774,163.222,3395.0
2019-02-21 13:15:00,183.17,183.38,183.07,183.35,7555.0,163.222,163.4091,163.1329,163.3824,7555.0
2019-02-21 13:20:00,183.38,183.46,183.23,183.26,5445.0,163.4091,163.4804,163.2755,163.3022,5445.0
2019-02-21 13:25:00,183.28,183.28,183.15,183.17,4818.0,163.32,163.32,163.2042,163.222,4818.0
2019-02-21 13:30:00,183.22,183.22,183.04,183.09,6925.0,163.2665,163.2665,163.1061,163.1507,6925.0
2019-02-21 13:35:00,183.09,183.13,182.93,182.95,11901.0,163.1507,163.1863,163.0081,163.0259,11901.0
2019-02-21 13:40:00,182.92,183.03,182.92,183.0,6564.0,162.9992,163.0972,162.9992,163.0705,6564.0
2019-02-21 13:45:00,182.96,183.02,182.94,182.99,2007.0,163.0349,163.0883,163.017,163.0616,2007.0
2019-02-21 13:50:00,183.01,183.01,182.82,182.83,6822.0,163.0794,163.0794,162.9101,162.919,6822.0
2019-02-21 13:55:00,182.8,182.8,182.69,182.69,7631.0,162.8923,162.8923,162.7943,162.7943,7631.0
2019-02-21 14:00:00,182.68,182.8,182.57,182.72,7499.0,162.7853,162.8923,162.6873,162.821,7499.0
2019-02-21 14:05:00,182.73,182.78,182.69,182.75,7568.0,162.8299,162.8745,162.7943,162.8477,7568.0
2019-02-21 14:10:00,182.78,182.78,182.67,182.71,3459.0,162.8745,162.8745,162.7764,162.8121,3459.0
2019-02-21 14:15:00,182.66,182.66,182.46,182.49,6628.0,162.7675,162.7675,162.5893,162.616,6628.0
2019-02-21 14:20:00,182.48,182.51,182.34,182.37,6549.0,162.6071,162.6339,162.4824,162.5091,6549.0
2019-02-21 14:25:00,182.32,182.38,182.22,182.35,5580.0,162.4646,162.518,162.3754,162.4913,5580.0
2019-02-21 14:30:00,182.35,182.41,182.3,182.36,11136.0,162.4913,162.5448,162.4467,162.5002,11136.0
2019-02-21 14:35:00,182.37,182.38,182.2,182.22,3634.0,162.5091,162.518,162.3576,162.3754,3634.0
2019-02-21 14:40:00,182.23,182.35,182.16,182.31,3700.0,162.3844,162.4913,162.322,162.4556,3700.0
2019-02-21 14:45:00,182.34,182.34,181.92,181.99,11706.0,162.4824,162.4824,162.1081,162.1705,11706.0
2019-02-21 14:50:00,181.9,181.95,181.68,181.82,6312.0,162.0903,162.1348,161.8943,162.019,6312.0
2019-02-21 14:55:00,181.82,182.02,181.79,181.94,5855.0,162.019,162.1972,161.9923,162.1259,5855.0
2019-02-21 15:00:00,181.87,182.03,181.87,181.93,7256.0,162.0636,162.2061,162.0636,162.117,7256.0
2019-02-21 15:05:00,181.95,182.2,181.95,182.1,8527.0,162.1348,162.3576,162.1348,162.2685,8527.0
2019-02-21 15:10:00,182.11,182.16,182.01,182.01,12018.0,162.2774,162.322,162.1883,162.1883,12018.0
2019-02-21 15:15:00,182.02,182.04,181.76,181.86,8498.0,162.1972,162.215,161.9655,162.0547,8498.0
2019-02-21 15:20:00,181.85,181.95,181.77,181.95,4606.0,162.0457,162.1348,161.9745,162.1348,4606.0
2019-02-21 15:25:00,181.93,181.93,181.83,181.83,11654.0,162.117,162.117,162.0279,162.0279,11654.0
2019-02-21 15:30:00,181.81,181.81,181.42,181.58,14025.0,162.0101,162.0101,161.6626,161.8051,14025.0
2019-02-21 15:35:00,181.62,181.73,181.55,181.67,10285.0,161.8408,161.9388,161.7784,161.8853,10285.0
2019-02-21 15:40:00,181.66,181.71,181.48,181.56,14286.0,161.8764,161.921,161.716,161.7873,14286.0
2019-02-21 15:45:00,181.59,181.98,181.59,181.95,26132.0,161.8141,162.1616,161.8141,162.1348,26132.0
2019-02-21 15:50:00,181.98,182.06,181.88,182.02,33016.0,162.1616,162.2329,162.0725,162.1972,33016.0
2019-02-21 15:55:00,182.03,182.43,182.03,182.27,51696.0,162.2061,162.5626,162.2061,162.42,51696.0
2019-02-22 09:30:00,182.07,182.28,180.32,180.39,64830.0,162.2418,162.4289,160.6824,160.7447,64830.0
2019-02-22 09:35:00,180.37,180.54,179.52,179.61,55508.0,160.7269,160.8784,159.9695,160.0497,55508.0
2019-02-22 09:40:00,179.81,180.07,177.12,177.16,93679.0,160.2279,160.4596,157.8309,157.8665,93679.0
2019-02-22 09:45:00,177.13,177.38,176.1,176.55,92548.0,157.8398,158.0625,156.9219,157.3229,92548.0
2019-02-22 09:50:00,176.59,177.64,176.56,177.27,49536.0,157.3586,158.2942,157.3318,157.9645,49536.0
2019-02-22 09:55:00,177.18,178.55,177.18,178.47,36374.0,157.8843,159.1051,157.8843,159.0338,36374.0
2019-02-22 10:00:00,178.57,178.59,177.77,177.87,37198.0,159.1229,159.1408,158.4101,158.4992,37198.0
2019-02-22 10:05:00,177.94,178.66,177.78,178.64,26050.0,158.5616,159.2031,158.419,159.1853,26050.0
2019-02-22 10:10:00,178.61,178.88,178.39,178.74,26958.0,159.1586,159.3992,158.9625,159.2744,26958.0
2019-02-22 10:15:00,178.75,179.08,178.41,178.41,26440.0,159.2833,159.5774,158.9804,158.9804,26440.0
2019-02-22 10:20:00,178.4,178.63,178.02,178.48,32903.0,158.9715,159.1764,158.6328,159.0427,32903.0
2019-02-22 10:25:00,178.45,178.56,178.19,178.38,16827.0,159.016,159.114,158.7843,158.9536,16827.0
2019-02-22 10:30:00,178.49,179.05,178.44,178.94,14912.0,159.0517,159.5507,159.0071,159.4527,14912.0
2019-02-22 10:35:00,179.0,179.07,178.83,179.0,12321.0,159.5061,159.5685,159.3546,159.5061,12321.0
2019-02-22 10:40:00,178.92,179.4,178.92,179.13,12025.0,159.4348,159.8626,159.4348,159.622,12025.0
2019-02-22 10:45:00,179.12,179.46,179.06,179.31,14243.0,159.613,159.916,159.5596,159.7824,14243.0
2019-02-22 10:50:00,179.34,179.44,179.04,179.44,26412.0,159.8091,159.8982,159.5418,159.8982,26412.0
2019-02-22 10:55:00,179.52,179.52,179.23,179.37,18443.0,159.9695,159.9695,159.7111,159.8358,18443.0
2019-02-22 11:00:00,179.38,179.47,179.22,179.37,21576.0,159.8447,159.9249,159.7022,159.8358,21576.0
2019-02-22 11:05:00,179.42,179.73,179.35,179.63,16204.0,159.8804,160.1566,159.818,160.0675,16204.0
2019-02-22 11:10:00,179.6,179.93,179.6,179.8,17186.0,160.0408,160.3348,160.0408,160.219,17186.0
2019-02-22 11:15:00,179.8,180.0,179.66,179.78,34196.0,160.219,160.3972,160.0942,160.2012,34196.0
2019-02-22 11:20:00,179.75,180.12,179.57,180.02,9051.0,160.1744,160.5041,160.014,160.415,9051.0
2019-02-22 11:25:00,180.0,180.1,179.64,179.64,21058.0,160.3972,160.4863,160.0764,160.0764,21058.0
2019-02-22 11:30:00,179.7,179.82,179.38,179.43,14833.0,160.1299,160.2368,159.8447,159.8893,14833.0
2019-02-22 11:35:00,179.43,179.65,179.28,179.65,11232.0,159.8893,160.0853,159.7556,160.0853,11232.0
2019-02-22 11:40:00,179.63,179.79,179.59,179.76,3314.0,160.0675,160.2101,160.0319,160.1833,3314.0
2019-02-22 11:45:00,179.8,179.8,179.5,179.75,16323.0,160.219,160.219,159.9517,160.1744,16323.0
2019-02-22 11:50:00,179.73,179.79,179.63,179.77,18525.0,160.1566,160.2101,160.0675,160.1923,18525.0
2019-02-22 11:55:00,179.75,180.07,179.72,180.02,11685.0,160.1744,160.4596,160.1477,160.415,11685.0
2019-02-22 12:00:00,180.04,180.34,180.0,180.3,16069.0,160.4329,160.7002,160.3972,160.6645,16069.0
2019-02-22 12:05:00,180.24,180.29,180.15,180.23,13764.0,160.6111,160.6556,160.5309,160.6022,13764.0
2019-02-22 12:10:00,180.16,180.29,180.16,180.23,6787.0,160.5398,160.6556,160.5398,160.6022,6787.0
2019-02-22 12:15:00,180.22,180.22,180.07,180.14,7125.0,160.5933,160.5933,160.4596,160.522,7125.0
2019-02-22 12:20:00,180.11,180.13,179.83,179.87,5669.0,160.4952,160.5131,160.2457,160.2814,5669.0
2019-02-22 12:25:00,179.91,179.94,179.74,179.8,9950.0,160.317,160.3437,160.1655,160.219,9950.0
2019-02-22 12:30:00,179.79,180.0,179.73,179.75,38071.0,160.2101,160.3972,160.1566,160.1744,38071.0
2019-02-22 12:35:00,179.71,179.79,179.49,179.76,19040.0,160.1388,160.2101,159.9428,160.1833,19040.0
2019-02-22 12:40:00,179.74,179.78,179.67,179.73,5272.0,160.1655,160.2012,160.1032,160.1566,5272.0
2019-02-22 12:45:00,179.77,179.92,179.74,179.92,8646.0,160.1923,160.3259,160.1655,160.3259,8646.0
2019-02-22 12:50:00,179.97,180.0,179.9,179.99,13759.0,160.3705,160.3972,160.3081,160.3883,13759.0
2019-02-22 12:55:00,179.98,180.16,179.97,180.08,11866.0,160.3794,160.5398,160.3705,160.4685,11866.0
2019-02-22 13:00:00,180.06,180.16,179.96,180.16,16098.0,160.4507,160.5398,160.3616,160.5398,16098.0
2019-02-22 13:05:00,180.23,180.3,180.16,180.21,2896.0,160.6022,160.6645,160.5398,160.5843,2896.0
2019-02-22 13:10:00,180.25,180.26,179.99,179.99,15973.0,160.62,160.6289,160.3883,160.3883,15973.0
2019-02-22 13:15:00,179.99,179.99,179.73,179.86,8554.0,160.3883,160.3883,160.1566,160.2725,8554.0
2019-02-22 13:20:00,179.77,179.95,179.75,179.86,7533.0,160.1923,160.3527,160.1744,160.2725,7533.0
2019-02-22 13:25:00,179.85,180.04,179.79,180.04,5001.0,160.2635,160.4329,160.2101,160.4329,5001.0
2019-02-22 13:30:00,180.08,180.19,179.97,180.11,4728.0,160.4685,160.5665,160.3705,160.4952,4728.0
2019-02-22 13:35:00,180.05,180.5,180.05,180.5,6610.0,160.4418,160.8428,160.4418,160.8428,6610.0
2019-02-22 13:40:00,180.52,180.52,180.38,180.41,4789.0,160.8606,160.8606,160.7358,160.7626,4789.0
2019-02-22 13:45:00,180.37,180.46,180.26,180.44,4534.0,160.7269,160.8071,160.6289,160.7893,4534.0
2019-02-22 13:50:00,180.41,180.44,180.23,180.26,3450.0,160.7626,160.7893,160.6022,160.6289,3450.0
2019-02-22 13:55:00,180.25,180.31,180.15,180.22,13524.0,160.62,160.6735,160.5309,160.5933,13524.0
2019-02-22 14:00:00,180.21,180.21,180.07,180.15,3441.0,160.5843,160.5843,160.4596,160.5309,3441.0
2019-02-22 14:05:00,180.18,180.41,180.14,180.41,3800.0,160.5576,160.7626,160.522,160.7626,3800.0
2019-02-22 14:10:00,180.41,180.55,180.33,180.36,9621.0,160.7626,160.8873,160.6913,160.718,9621.0
2019-02-22 14:15:00,180.34,180.41,180.33,180.36,4300.0,160.7002,160.7626,160.6913,160.718,4300.0
2019-02-22 14:20:00,180.34,180.39,180.28,180.36,10626.0,160.7002,160.7447,160.6467,160.718,10626.0
2019-02-22 14:25:00,180.29,180.29,180.22,180.28,2683.0,160.6556,160.6556,160.5933,160.6467,2683.0
2019-02-22 14:30:00,180.32,180.4,180.23,180.26,4105.0,160.6824,160.7537,160.6022,160.6289,4105.0
2019-02-22 14:35:00,180.25,180.26,179.9,179.9,14513.0,160.62,160.6289,160.3081,160.3081,14513.0
2019-02-22 14:40:00,179.87,179.88,179.6,179.74,8124.0,160.2814,160.2903,160.0408,160.1655,8124.0
2019-02-22 14:45:00,179.65,179.65,179.45,179.53,6723.0,160.0853,160.0853,159.9071,159.9784,6723.0
2019-02-22 14:50:00,179.45,179.66,179.44,179.59,7620.0,159.9071,160.0942,159.8982,160.0319,7620.0
2019-02-22 14:55:00,179.6,179.64,179.5,179.56,3000.0,160.0408,160.0764,159.9517,160.0051,3000.0
2019-02-22 15:00:00,179.54,179.82,179.54,179.76,5754.0,159.9873,160.2368,159.9873,160.1833,5754.0
2019-02-22 15:05:00,179.7,179.75,179.61,179.65,6756.0,160.1299,160.1744,160.0497,160.0853,6756.0
2019-02-22 15:10:00,179.67,179.68,179.49,179.56,26543.0,160.1032,160.1121,159.9428,160.0051,26543.0
2019-02-22 15:15:00,179.55,179.69,179.48,179.69,7655.0,159.9962,160.121,159.9338,160.121,7655.0
2019-02-22 15:20:00,179.63,179.88,179.57,179.73,6791.0,160.0675,160.2903,160.014,160.1566,6791.0
2019-02-22 15:25:00,179.75,179.86,179.62,179.83,11863.0,160.1744,160.2725,160.0586,160.2457,11863.0
2019-02-22 15:30:00,179.81,179.97,179.72,179.9,15508.0,160.2279,160.3705,160.1477,160.3081,15508.0
2019-02-22 15:35:00,179.94,180.04,179.82,179.86,18424.0,160.3437,160.4329,160.2368,160.2725,18424.0
2019-02-22 15:40:00,179.87,180.32,179.87,180.31,23111.0,160.2814,160.6824,160.2814,160.6735,23111.0
2019-02-22 15:45:00,180.34,180.47,180.31,180.32,30707.0,160.7002,160.816,160.6735,160.6824,30707.0
2019-02-22 15:50:00,180.32,180.46,180.2,180.41,28892.0,160.6824,160.8071,160.5754,160.7626,28892.0
2019-02-22 15:55:00,180.42,180.79,180.36,180.47,101878.0,160.7715,161.1012,160.718,160.816,101878.0
2019-02-25 09:30:00,181.94,182.36,181.06,181.06,80368.0,162.1259,162.5002,161.3418,161.3418,80368.0
2019-02-25 09:35:00,181.16,181.69,181.04,181.3,30503.0,161.4309,161.9032,161.324,161.5556,30503.0
2019-02-25 09:40:00,181.28,181.73,181.28,181.41,27818.0,161.5378,161.9388,161.5378,161.6537,27818.0
2019-02-25 09:45:00,181.36,182.53,181.35,182.53,43389.0,161.6091,162.6517,161.6002,162.6517,43389.0
2019-02-25 09:50:00,182.5,183.35,182.41,183.35,34193.0,162.625,163.3824,162.5448,163.3824,34193.0
2019-02-25 09:55:00,183.25,183.65,182.74,182.92,34434.0,163.2933,163.6497,162.8388,162.9992,34434.0
2019-02-25 10:00:00,182.79,182.98,182.07,182.34,45734.0,162.8834,163.0527,162.2418,162.4824,45734.0
2019-02-25 10:05:00,182.44,182.94,182.37,182.78,11472.0,162.5715,163.017,162.5091,162.8745,11472.0
2019-02-25 10:10:00,182.64,182.74,182.19,182.19,13220.0,162.7497,162.8388,162.3487,162.3487,13220.0
2019-02-25 10:15:00,182.28,182.41,181.82,182.1,12828.0,162.4289,162.5448,162.019,162.2685,12828.0
2019-02-25 10:20:00,181.99,181.99,181.44,181.76,13096.0,162.1705,162.1705,161.6804,161.9655,13096.0
2019-02-25 10:25:00,181.79,181.92,181.32,181.41,25844.0,161.9923,162.1081,161.5735,161.6537,25844.0
2019-02-25 10:30:00,181.53,181.63,181.01,181.63,17175.0,161.7606,161.8497,161.2972,161.8497,17175.0
2019-02-25 10:35:00,181.47,181.81,181.3,181.81,5616.0,161.7071,162.0101,161.5556,162.0101,5616.0
2019-02-25 10:40:00,181.85,181.94,181.46,181.49,15873.0,162.0457,162.1259,161.6982,161.7249,15873.0
2019-02-25 10:45:00,181.56,181.85,181.56,181.78,12741.0,161.7873,162.0457,161.7873,161.9834,12741.0
2019-02-25 10:50:00,181.74,181.79,181.5,181.79,15408.0,161.9477,161.9923,161.7339,161.9923,15408.0
2019-02-25 10:55:00,181.68,182.06,181.62,182.01,13866.0,161.8943,162.2329,161.8408,162.1883,13866.0
2019-02-25 11:00:00,182.06,182.27,181.96,182.2,7288.0,162.2329,162.42,162.1438,162.3576,7288.0
2019-02-25 11:05:00,182.2,182.27,182.0,182.07,10823.0,162.3576,162.42,162.1794,162.2418,10823.0
2019-02-25 11:10:00,182.08,182.31,182.05,182.1,10879.0,162.2507,162.4556,162.224,162.2685,10879.0
2019-02-25 11:15:00,182.02,182.19,181.92,182.14,6597.0,162.1972,162.3487,162.1081,162.3042,6597.0
2019-02-25 11:20:00,182.13,182.15,181.85,181.95,12027.0,162.2952,162.3131,162.0457,162.1348,12027.0
2019-02-25 11:25:00,181.92,182.01,181.82,181.96,10721.0,162.1081,162.1883,162.019,162.1438,10721.0
2019-02-25 11:30:00,181.94,182.24,181.9,182.23,6061.0,162.1259,162.3933,162.0903,162.3844,6061.0
2019-02-25 11:35:00,182.21,182.31,182.13,182.15,8206.0,162.3665,162.4556,162.2952,162.3131,8206.0
2019-02-25 11:40:00,182.18,182.45,182.16,182.39,7538.0,162.3398,162.5804,162.322,162.5269,7538.0
2019-02-25 11:45:00,182.42,182.63,182.39,182.55,9044.0,162.5537,162.7408,162.5269,162.6695,9044.0
2019-02-25 11:50:00,182.52,182.55,182.16,182.16,7259.0,162.6428,162.6695,162.322,162.322,7259.0
2019-02-25 11:55:00,182.2,182.3,182.14,182.21,5975.0,162.3576,162.4467,162.3042,162.3665,5975.0
2019-02-25 12:00:00,182.23,182.25,181.96,182.01,11335.0,162.3844,162.4022,162.1438,162.1883,11335.0
2019-02-25 12:05:00,182.0,182.06,181.93,182.02,8256.0,162.1794,162.2329,162.117,162.1972,8256.0
2019-02-25 12:10:00,181.99,182.22,181.94,182.22,7377.0,162.1705,162.3754,162.1259,162.3754,7377.0
2019-02-25 12:15:00,182.2,182.29,182.19,182.24,4771.0,162.3576,162.4378,162.3487,162.3933,4771.0
2019-02-25 12:20:00,182.28,182.28,181.86,181.91,6394.0,162.4289,162.4289,162.0547,162.0992,6394.0
2019-02-25 12:25:00,181.91,182.11,181.82,182.06,5027.0,162.0992,162.2774,162.019,162.2329,5027.0
2019-02-25 12:30:00,182.07,182.2,182.0,182.0,7530.0,162.2418,162.3576,162.1794,162.1794,7530.0
2019-02-25 12:35:00,182.05,182.17,182.01,182.17,9512.0,162.224,162.3309,162.1883,162.3309,9512.0
2019-02-25 12:40:00,182.14,182.24,182.13,182.24,5272.0,162.3042,162.3933,162.2952,162.3933,5272.0
2019-02-25 12:45:00,182.25,182.26,182.17,182.2,3607.0,162.4022,162.4111,162.3309,162.3576,3607.0
2019-02-25 12:50:00,182.2,182.32,182.12,182.13,7798.0,162.3576,162.4646,162.2863,162.2952,7798.0
2019-02-25 12:55:00,182.1,182.15,181.79,181.92,8700.0,162.2685,162.3131,161.9923,162.1081,8700.0
2019-02-25 13:00:00,181.86,181.96,181.77,181.81,6606.0,162.0547,162.1438,161.9745,162.0101,6606.0
2019-02-25 13:05:00,181.81,181.81,181.43,181.43,29360.0,162.0101,162.0101,161.6715,161.6715,29360.0
2019-02-25 13:10:00,181.42,181.58,181.42,181.55,10383.0,161.6626,161.8051,161.6626,161.7784,10383.0
2019-02-25 13:15:00,181.56,181.58,181.4,181.4,4215.0,161.7873,161.8051,161.6447,161.6447,4215.0
2019-02-25 13:20:00,181.43,181.5,181.26,181.28,11893.0,161.6715,161.7339,161.52,161.5378,11893.0
2019-02-25 13:25:00,181.29,181.38,181.14,181.21,11763.0,161.5467,161.6269,161.4131,161.4754,11763.0
2019-02-25 13:30:00,181.2,181.23,180.92,180.98,13101.0,161.4665,161.4933,161.217,161.2705,13101.0
2019-02-25 13:35:00,180.98,180.98,180.68,180.97,16821.0,161.2705,161.2705,161.0032,161.2616,16821.0
2019-02-25 13:40:00,181.04,181.24,181.04,181.18,6964.0,161.324,161.5022,161.324,161.4487,6964.0
2019-02-25 13:45:00,181.2,181.2,181.05,181.09,9147.0,161.4665,161.4665,161.3329,161.3685,9147.0
2019-02-25 13:50:00,181.13,181.44,181.13,181.44,6517.0,161.4042,161.6804,161.4042,161.6804,6517.0
2019-02-25 13:55:00,181.4,181.43,181.28,181.42,7081.0,161.6447,161.6715,161.5378,161.6626,7081.0
2019-02-25 14:00:00,181.39,181.49,181.36,181.38,3262.0,161.6358,161.7249,161.6091,161.6269,3262.0
2019-02-25 14:05:00,181.42,181.44,181.34,181.43,3670.0,161.6626,161.6804,161.5913,161.6715,3670.0
2019-02-25 14:10:00,181.44,181.48,181.31,181.31,6044.0,161.6804,161.716,161.5645,161.5645,6044.0
2019-02-25 14:15:00,181.32,181.4,181.14,181.21,10494.0,161.5735,161.6447,161.4131,161.4754,10494.0
2019-02-25 14:20:00,181.18,181.26,181.18,181.22,4989.0,161.4487,161.52,161.4487,161.4843,4989.0
2019-02-25 14:25:00,181.22,181.28,181.15,181.28,7894.0,161.4843,161.5378,161.422,161.5378,7894.0
2019-02-25 14:30:00,181.32,181.37,181.25,181.3,6521.0,161.5735,161.618,161.5111,161.5556,6521.0
2019-02-25 14:35:00,181.31,181.36,181.27,181.32,6463.0,161.5645,161.6091,161.5289,161.5735,6463.0
2019-02-25 14:40:00,181.3,181.46,181.26,181.46,8832.0,161.5556,161.6982,161.52,161.6982,8832.0
2019-02-25 14:45:00,181.4,181.42,181.34,181.35,2184.0,161.6447,161.6626,161.5913,161.6002,2184.0
2019-02-25 14:50:00,181.33,181.36,181.25,181.25,8717.0,161.5824,161.6091,161.5111,161.5111,8717.0
2019-02-25 14:55:00,181.27,181.29,181.22,181.25,3843.0,161.5289,161.5467,161.4843,161.5111,3843.0
2019-02-25 15:00:00,181.23,181.23,181.05,181.06,5857.0,161.4933,161.4933,161.3329,161.3418,5857.0
2019-02-25 15:05:00,181.08,181.11,180.78,180.86,23543.0,161.3596,161.3863,161.0923,161.1636,23543.0
2019-02-25 15:10:00,180.84,181.13,180.83,181.04,15524.0,161.1457,161.4042,161.1368,161.324,15524.0
2019-02-25 15:15:00,181.03,181.13,181.03,181.13,12605.0,161.315,161.4042,161.315,161.4042,12605.0
2019-02-25 15:20:00,181.12,181.14,181.05,181.12,8762.0,161.3952,161.4131,161.3329,161.3952,8762.0
2019-02-25 15:25:00,181.13,181.19,180.87,180.9,8211.0,161.4042,161.4576,161.1725,161.1992,8211.0
2019-02-25 15:30:00,180.91,181.21,180.89,181.21,11525.0,161.2081,161.4754,161.1903,161.4754,11525.0
2019-02-25 15:35:00,181.2,181.36,181.2,181.24,13267.0,161.4665,161.6091,161.4665,161.5022,13267.0
2019-02-25 15:40:00,181.25,181.35,181.23,181.3,22941.0,161.5111,161.6002,161.4933,161.5556,22941.0
2019-02-25 15:45:00,181.31,181.36,181.12,181.12,19790.0,161.5645,161.6091,161.3952,161.3952,19790.0
2019-02-25 15:50:00,181.12,181.14,180.93,181.07,27422.0,161.3952,161.4131,161.2259,161.3507,27422.0
2019-02-25 15:55:00,181.09,181.35,180.93,181.01,82297.0,161.3685,161.6002,161.2259,161.2972,82297.0
2019-02-26 09:30:00,181.06,181.42,180.51,181.26,22155.0,161.3418,161.6626,160.8517,161.52,22155.0
2019-02-26 09:35:00,181.45,182.21,181.16,181.84,34837.0,161.6893,162.3665,161.4309,162.0368,34837.0
2019-02-26 09:40:00,181.81,182.46,181.54,181.77,32132.0,162.0101,162.5893,161.7695,161.9745,32132.0
2019-02-26 09:45:00,181.76,182.0,181.5,181.92,14736.0,161.9655,162.1794,161.7339,162.1081,14736.0
2019-02-26 09:50:00,181.92,182.26,181.69,182.2,19815.0,162.1081,162.4111,161.9032,162.3576,19815.0
2019-02-26 09:55:00,182.19,182.55,181.85,182.31,61286.0,162.3487,162.6695,162.0457,162.4556,61286.0
2019-02-26 10:00:00,182.28,182.84,182.27,182.53,8819.0,162.4289,162.9279,162.42,162.6517,8819.0
2019-02-26 10:05:00,182.62,182.87,182.56,182.62,17465.0,162.7319,162.9547,162.6784,162.7319,17465.0
2019-02-26 10:10:00,182.61,182.61,182.09,182.09,6295.0,162.723,162.723,162.2596,162.2596,6295.0
2019-02-26 10:15:00,182.01,182.5,182.01,182.27,5215.0,162.1883,162.625,162.1883,162.42,5215.0
2019-02-26 10:20:00,182.3,182.31,182.02,182.02,11802.0,162.4467,162.4556,162.1972,162.1972,11802.0
2019-02-26 10:25:00,182.05,182.12,181.68,181.75,7321.0,162.224,162.2863,161.8943,161.9566,7321.0
2019-02-26 10:30:00,181.81,182.12,181.81,182.03,8494.0,162.0101,162.2863,162.0101,162.2061,8494.0
2019-02-26 10:35:00,182.09,182.14,181.94,182.07,10067.0,162.2596,162.3042,162.1259,162.2418,10067.0
2019-02-26 10:40:00,182.06,182.13,181.83,181.83,13669.0,162.2329,162.2952,162.0279,162.0279,13669.0
2019-02-26 10:45:00,181.85,182.06,181.84,181.87,10815.0,162.0457,162.2329,162.0368,162.0636,10815.0
2019-02-26 10:50:00,181.88,181.93,181.71,181.87,6933.0,162.0725,162.117,161.921,162.0636,6933.0
2019-02-26 10:55:00,181.81,181.81,181.48,181.68,8908.0,162.0101,162.0101,161.716,161.8943,8908.0
2019-02-26 11:00:00,181.73,181.76,181.58,181.66,5568.0,161.9388,161.9655,161.8051,161.8764,5568.0
2019-02-26 11:05:00,181.66,182.04,181.65,182.01,12793.0,161.8764,162.215,161.8675,162.1883,12793.0
2019-02-26 11:10:00,181.95,182.15,181.9,182.08,7407.0,162.1348,162.3131,162.0903,162.2507,7407.0
2019-02-26 11:15:00,182.08,182.49,182.01,182.43,28450.0,162.2507,162.616,162.1883,162.5626,28450.0
2019-02-26 11:20:00,182.43,182.56,182.26,182.27,8042.0,162.5626,162.6784,162.4111,162.42,8042.0
2019-02-26 11:25:00,182.32,182.71,182.32,182.59,10962.0,162.4646,162.8121,162.4646,162.7052,10962.0
2019-02-26 11:30:00,182.64,182.97,182.63,182.79,15931.0,162.7497,163.0438,162.7408,162.8834,15931.0
2019-02-26 11:35:00,182.81,182.97,182.78,182.9,8147.0,162.9012,163.0438,162.8745,162.9814,8147.0
2019-02-26 11:40:00,182.96,183.04,182.88,182.9,9350.0,163.0349,163.1061,162.9636,162.9814,9350.0
2019-02-26 11:45:00,182.9,183.29,182.9,183.28,10998.0,162.9814,163.3289,162.9814,163.32,10998.0
2019-02-26 11:50:00,183.26,183.29,182.95,183.09,16444.0,163.3022,163.3289,163.0259,163.1507,16444.0
2019-02-26 11:55:00,183.11,183.12,182.95,183.0,12175.0,163.1685,163.1774,163.0259,163.0705,12175.0
2019-02-26 12:00:00,182.99,183.03,182.9,182.97,5615.0,163.0616,163.0972,162.9814,163.0438,5615.0
2019-02-26 12:05:00,182.9,183.01,182.88,182.98,12000.0,162.9814,163.0794,162.9636,163.0527,12000.0
2019-02-26 12:10:00,182.93,183.23,182.9,183.07,7742.0,163.0081,163.2755,162.9814,163.1329,7742.0
2019-02-26 12:15:00,183.13,183.17,182.9,183.04,13194.0,163.1863,163.222,162.9814,163.1061,13194.0
2019-02-26 12:20:00,183.08,183.29,183.08,183.29,6150.0,163.1418,163.3289,163.1418,163.3289,6150.0
2019-02-26 12:25:00,183.37,183.37,183.27,183.33,6320.0,163.4002,163.4002,163.3111,163.3646,6320.0
2019-02-26 12:30:00,183.42,183.42,183.18,183.36,17626.0,163.4448,163.4448,163.2309,163.3913,17626.0
2019-02-26 12:35:00,183.25,183.3,183.13,183.16,10083.0,163.2933,163.3378,163.1863,163.2131,10083.0
2019-02-26 12:40:00,183.14,183.26,183.11,183.25,4250.0,163.1953,163.3022,163.1685,163.2933,4250.0
2019-02-26 12:45:00,183.24,183.32,183.19,183.28,34475.0,163.2844,163.3557,163.2398,163.32,34475.0
2019-02-26 12:50:00,183.28,183.41,183.27,183.29,6840.0,163.32,163.4358,163.3111,163.3289,6840.0
2019-02-26 12:55:00,183.31,183.37,183.2,183.28,12295.0,163.3467,163.4002,163.2487,163.32,12295.0
2019-02-26 13:00:00,183.28,183.61,183.28,183.54,15847.0,163.32,163.6141,163.32,163.5517,15847.0
2019-02-26 13:05:00,183.5,183.58,183.36,183.52,9439.0,163.516,163.5873,163.3913,163.5339,9439.0
2019-02-26 13:10:00,183.54,183.59,183.44,183.52,13834.0,163.5517,163.5962,163.4626,163.5339,13834.0
2019-02-26 13:15:00,183.53,183.64,183.49,183.62,8962.0,163.5428,163.6408,163.5071,163.623,8962.0
2019-02-26 13:20:00,183.67,183.81,183.66,183.76,8891.0,163.6675,163.7923,163.6586,163.7477,8891.0
2019-02-26 13:25:00,183.73,183.77,183.69,183.76,3786.0,163.721,163.7566,163.6854,163.7477,3786.0
2019-02-26 13:30:00,183.72,183.73,183.53,183.53,5666.0,163.7121,163.721,163.5428,163.5428,5666.0
2019-02-26 13:35:00,183.54,183.63,183.45,183.57,15255.0,163.5517,163.6319,163.4715,163.5784,15255.0
2019-02-26 13:40:00,183.59,183.9,183.58,183.85,13236.0,163.5962,163.8725,163.5873,163.8279,13236.0
2019-02-26 13:45:00,183.86,183.97,183.81,183.84,9940.0,163.8368,163.9349,163.7923,163.819,9940.0
2019-02-26 13:50:00,183.86,183.95,183.75,183.84,11695.0,163.8368,163.917,163.7388,163.819,11695.0
2019-02-26 13:55:00,183.82,183.85,183.71,183.84,10326.0,163.8012,163.8279,163.7032,163.819,10326.0
2019-02-26 14:00:00,183.85,183.94,183.64,183.68,9522.0,163.8279,163.9081,163.6408,163.6764,9522.0
2019-02-26 14:05:00,183.66,183.79,183.55,183.62,6321.0,163.6586,163.7745,163.5606,163.623,6321.0
2019-02-26 14:10:00,183.59,183.71,183.56,183.65,6596.0,163.5962,163.7032,163.5695,163.6497,6596.0
2019-02-26 14:15:00,183.63,183.75,183.62,183.69,11109.0,163.6319,163.7388,163.623,163.6854,11109.0
2019-02-26 14:20:00,183.73,183.8,183.55,183.65,11026.0,163.721,163.7834,163.5606,163.6497,11026.0
2019-02-26 14:25:00,183.63,183.63,183.55,183.6,9885.0,163.6319,163.6319,163.5606,163.6052,9885.0
2019-02-26 14:30:00,183.61,183.78,183.61,183.7,7335.0,163.6141,163.7656,163.6141,163.6943,7335.0
2019-02-26 14:35:00,183.7,183.92,183.7,183.9,13420.0,163.6943,163.8903,163.6943,163.8725,13420.0
2019-02-26 14:40:00,183.89,183.92,183.44,183.48,18627.0,163.8636,163.8903,163.4626,163.4982,18627.0
2019-02-26 14:45:00,183.43,183.51,183.26,183.3,15931.0,163.4537,163.525,163.3022,163.3378,15931.0
2019-02-26 14:50:00,183.27,183.4,183.18,183.25,14840.0,163.3111,163.4269,163.2309,163.2933,14840.0
2019-02-26 14:55:00,183.27,183.36,183.01,183.01,12077.0,163.3111,163.3913,163.0794,163.0794,12077.0
2019-02-26 15:00:00,183.06,183.1,182.88,182.94,31393.0,163.124,163.1596,162.9636,163.017,31393.0
2019-02-26 15:05:00,182.9,183.0,182.82,182.84,9637.0,162.9814,163.0705,162.9101,162.9279,9637.0
2019-02-26 15:10:00,182.87,182.87,182.5,182.53,9294.0,162.9547,162.9547,162.625,162.6517,9294.0
2019-02-26 15:15:00,182.49,182.75,182.4,182.69,14069.0,162.616,162.8477,162.5358,162.7943,14069.0
2019-02-26 15:20:00,182.69,182.77,182.13,182.13,20284.0,162.7943,162.8655,162.2952,162.2952,20284.0
2019-02-26 15:25:00,182.16,182.26,181.95,182.07,18324.0,162.322,162.4111,162.1348,162.2418,18324.0
2019-02-26 15:30:00,182.03,182.27,181.95,181.97,17171.0,162.2061,162.42,162.1348,162.1527,17171.0
2019-02-26 15:35:00,182.02,182.14,181.84,181.87,21147.0,162.1972,162.3042,162.0368,162.0636,21147.0
2019-02-26 15:40:00,181.84,182.11,181.82,181.92,15629.0,162.0368,162.2774,162.019,162.1081,15629.0
2019-02-26 15:45:00,181.9,182.79,181.86,181.99,57338.0,162.0903,162.8834,162.0547,162.1705,57338.0
2019-02-26 15:50:00,182.01,182.08,181.82,181.88,34425.0,162.1883,162.2507,162.019,162.0725,34425.0
2019-02-26 15:55:00,181.89,181.92,181.51,181.71,67636.0,162.0814,162.1081,161.7428,161.921,67636.0
2019-02-27 09:30:00,181.07,181.27,180.85,181.09,16571.0,161.3507,161.5289,161.1546,161.3685,16571.0
2019-02-27 09:35:00,181.18,181.71,181.03,181.68,3725.0,161.4487,161.921,161.315,161.8943,3725.0
2019-02-27 09:40:00,181.78,182.07,181.61,181.8,10043.0,161.9834,162.2418,161.8319,162.0012,10043.0
2019-02-27 09:45:00,181.7,181.74,180.96,181.07,19064.0,161.9121,161.9477,161.2527,161.3507,19064.0
2019-02-27 09:50:00,181.04,181.31,180.96,181.01,14517.0,161.324,161.5645,161.2527,161.2972,14517.0
2019-02-27 09:55:00,180.96,181.04,180.75,180.84,18349.0,161.2527,161.324,161.0655,161.1457,18349.0
2019-02-27 10:00:00,180.91,180.91,180.62,180.68,12627.0,161.2081,161.2081,160.9497,161.0032,12627.0
2019-02-27 10:05:00,180.68,180.84,180.56,180.83,10106.0,161.0032,161.1457,160.8962,161.1368,10106.0
2019-02-27 10:10:00,180.8,180.8,179.9,180.13,15462.0,161.1101,161.1101,160.3081,160.5131,15462.0
2019-02-27 10:15:00,180.12,180.37,180.06,180.3,6431.0,160.5041,160.7269,160.4507,160.6645,6431.0
2019-02-27 10:20:00,180.23,180.25,180.05,180.07,5978.0,160.6022,160.62,160.4418,160.4596,5978.0
2019-02-27 10:25:00,180.13,180.47,180.04,180.4,3480.0,160.5131,160.816,160.4329,160.7537,3480.0
2019-02-27 10:30:00,180.42,180.52,180.17,180.33,4901.0,160.7715,160.8606,160.5487,160.6913,4901.0
2019-02-27 10:35:00,180.28,180.43,180.08,180.39,11615.0,160.6467,160.7804,160.4685,160.7447,11615.0
2019-02-27 10:40:00,180.37,180.58,180.37,180.5,6881.0,160.7269,160.914,160.7269,160.8428,6881.0
2019-02-27 10:45:00,180.59,180.59,180.25,180.48,18713.0,160.923,160.923,160.62,160.8249,18713.0
2019-02-27 10:50:00,180.48,180.49,180.22,180.27,9185.0,160.8249,160.8338,160.5933,160.6378,9185.0
2019-02-27 10:55:00,180.26,180.31,179.95,180.03,9676.0,160.6289,160.6735,160.3527,160.4239,9676.0
2019-02-27 11:00:00,180.1,180.36,180.1,180.19,7403.0,160.4863,160.718,160.4863,160.5665,7403.0
2019-02-27 11:05:00,180.24,180.55,180.19,180.55,6832.0,160.6111,160.8873,160.5665,160.8873,6832.0
2019-02-27 11:10:00,180.55,180.6,180.41,180.52,5651.0,160.8873,160.9319,160.7626,160.8606,5651.0
2019-02-27 11:15:00,180.5,180.6,180.43,180.57,4300.0,160.8428,160.9319,160.7804,160.9051,4300.0
2019-02-27 11:20:00,180.54,180.6,180.47,180.5,13874.0,160.8784,160.9319,160.816,160.8428,13874.0
2019-02-27 11:25:00,180.53,180.59,180.41,180.49,6069.0,160.8695,160.923,160.7626,160.8338,6069.0
2019-02-27 11:30:00,180.48,180.48,180.36,180.4,4689.0,160.8249,160.8249,160.718,160.7537,4689.0
2019-02-27 11:35:00,180.42,180.58,180.39,180.55,6866.0,160.7715,160.914,160.7447,160.8873,6866.0
2019-02-27 11:40:00,180.57,180.69,180.54,180.54,4292.0,160.9051,161.0121,160.8784,160.8784,4292.0
2019-02-27 11:45:00,180.55,180.77,180.4,180.77,11465.0,160.8873,161.0834,160.7537,161.0834,11465.0
2019-02-27 11:50:00,180.75,180.98,180.75,180.98,2344.0,161.0655,161.2705,161.0655,161.2705,2344.0
2019-02-27 11:55:00,180.98,181.08,180.92,180.98,3019.0,161.2705,161.3596,161.217,161.2705,3019.0
2019-02-27 12:00:00,180.93,181.05,180.91,181.05,5624.0,161.2259,161.3329,161.2081,161.3329,5624.0
2019-02-27 12:05:00,181.03,181.05,180.95,181.05,6394.0,161.315,161.3329,161.2438,161.3329,6394.0
2019-02-27 12:10:00,180.97,181.1,180.97,181.0,3500.0,161.2616,161.3774,161.2616,161.2883,3500.0
2019-02-27 12:15:00,181.08,181.15,181.01,181.12,3948.0,161.3596,161.422,161.2972,161.3952,3948.0
2019-02-27 12:20:00,181.16,181.38,181.01,181.38,8919.0,161.4309,161.6269,161.2972,161.6269,8919.0
2019-02-27 12:25:00,181.35,181.57,181.35,181.56,5060.0,161.6002,161.7962,161.6002,161.7873,5060.0
2019-02-27 12:30:00,181.62,181.67,181.38,181.38,3541.0,161.8408,161.8853,161.6269,161.6269,3541.0
2019-02-27 12:35:00,181.41,181.5,181.39,181.49,4115.0,161.6537,161.7339,161.6358,161.7249,4115.0
2019-02-27 12:40:00,181.47,181.63,181.47,181.59,2908.0,161.7071,161.8497,161.7071,161.8141,2908.0
2019-02-27 12:45:00,181.62,181.7,181.48,181.7,6136.0,161.8408,161.9121,161.716,161.9121,6136.0
2019-02-27 12:50:00,181.69,181.69,181.51,181.53,3539.0,161.9032,161.9032,161.7428,161.7606,3539.0
2019-02-27 12:55:00,181.54,181.68,181.54,181.64,4518.0,161.7695,161.8943,161.7695,161.8586,4518.0
2019-02-27 13:00:00,181.62,181.71,181.62,181.69,2861.0,161.8408,161.921,161.8408,161.9032,2861.0
2019-02-27 13:05:00,181.69,181.78,181.69,181.78,3769.0,161.9032,161.9834,161.9032,161.9834,3769.0
2019-02-27 13:10:00,181.78,181.84,181.75,181.84,1516.0,161.9834,162.0368,161.9566,162.0368,1516.0
2019-02-27 13:15:00,181.89,182.25,181.87,182.17,11077.0,162.0814,162.4022,162.0636,162.3309,11077.0
2019-02-27 13:20:00,182.19,182.21,182.15,182.15,2099.0,162.3487,162.3665,162.3131,162.3131,2099.0
2019-02-27 13:25:00,182.15,182.24,182.11,182.12,3062.0,162.3131,162.3933,162.2774,162.2863,3062.0
2019-02-27 13:30:00,182.02,182.05,181.91,181.94,3200.0,162.1972,162.224,162.0992,162.1259,3200.0
2019-02-27 13:35:00,181.9,181.93,181.88,181.88,2834.0,162.0903,162.117,162.0725,162.0725,2834.0
2019-02-27 13:40:00,181.86,181.88,181.81,181.86,3267.0,162.0547,162.0725,162.0101,162.0547,3267.0
2019-02-27 13:45:00,181.85,182.02,181.84,181.97,3859.0,162.0457,162.1972,162.0368,162.1527,3859.0
2019-02-27 13:50:00,182.02,182.02,181.84,181.96,4343.0,162.1972,162.1972,162.0368,162.1438,4343.0
2019-02-27 13:55:00,181.98,182.05,181.96,181.96,4010.0,162.1616,162.224,162.1438,162.1438,4010.0
2019-02-27 14:00:00,181.97,181.97,181.79,181.95,2735.0,162.1527,162.1527,161.9923,162.1348,2735.0
2019-02-27 14:05:00,181.9,181.91,181.74,181.79,2446.0,162.0903,162.0992,161.9477,161.9923,2446.0
2019-02-27 14:10:00,181.75,181.94,181.75,181.92,3978.0,161.9566,162.1259,161.9566,162.1081,3978.0
2019-02-27 14:15:00,181.96,182.02,181.89,182.02,6321.0,162.1438,162.1972,162.0814,162.1972,6321.0
2019-02-27 14:20:00,182.08,182.08,181.88,181.92,5797.0,162.2507,162.2507,162.0725,162.1081,5797.0
2019-02-27 14:25:00,181.93,181.96,181.78,181.78,7601.0,162.117,162.1438,161.9834,161.9834,7601.0
2019-02-27 14:30:00,181.84,181.98,181.84,181.97,3014.0,162.0368,162.1616,162.0368,162.1527,3014.0
2019-02-27 14:35:00,181.99,182.02,181.94,181.95,4491.0,162.1705,162.1972,162.1259,162.1348,4491.0
2019-02-27 14:40:00,181.97,182.06,181.88,181.96,3508.0,162.1527,162.2329,162.0725,162.1438,3508.0
2019-02-27 14:45:00,181.93,181.93,181.81,181.9,4421.0,162.117,162.117,162.0101,162.0903,4421.0
2019-02-27 14:50:00,181.88,181.94,181.76,181.76,5698.0,162.0725,162.1259,161.9655,161.9655,5698.0
2019-02-27 14:55:00,181.79,181.85,181.75,181.83,2989.0,161.9923,162.0457,161.9566,162.0279,2989.0
2019-02-27 15:00:00,181.79,181.81,181.68,181.71,19424.0,161.9923,162.0101,161.8943,161.921,19424.0
2019-02-27 15:05:00,181.72,182.02,181.72,182.01,6354.0,161.9299,162.1972,161.9299,162.1883,6354.0
2019-02-27 15:10:00,181.99,182.23,181.98,182.06,10405.0,162.1705,162.3844,162.1616,162.2329,10405.0
2019-02-27 15:15:00,182.09,182.1,181.94,181.98,3000.0,162.2596,162.2685,162.1259,162.1616,3000.0
2019-02-27 15:20:00,181.95,181.99,181.85,181.97,6129.0,162.1348,162.1705,162.0457,162.1527,6129.0
2019-02-27 15:25:00,181.97,182.09,181.89,181.9,8848.0,162.1527,162.2596,162.0814,162.0903,8848.0
2019-02-27 15:30:00,181.89,181.92,181.77,181.79,10145.0,162.0814,162.1081,161.9745,161.9923,10145.0
2019-02-27 15:35:00,181.78,182.04,181.78,182.0,22220.0,161.9834,162.215,161.9834,162.1794,22220.0
2019-02-27 15:40:00,181.99,181.99,181.63,181.68,11700.0,162.1705,162.1705,161.8497,161.8943,11700.0
2019-02-27 15:45:00,181.67,181.79,181.57,181.78,12940.0,161.8853,161.9923,161.7962,161.9834,12940.0
2019-02-27 15:50:00,181.77,181.87,181.6,181.8,18854.0,161.9745,162.0636,161.823,162.0012,18854.0
2019-02-27 15:55:00,181.83,181.92,181.68,181.81,40633.0,162.0279,162.1081,161.8943,162.0101,40633.0
2019-02-28 09:30:00,181.46,181.46,180.41,180.63,27386.0,161.6982,161.6982,160.7626,160.9586,27386.0
2019-02-28 09:35:00,180.51,180.98,180.21,180.71,9228.0,160.8517,161.2705,160.5843,161.0299,9228.0
2019-02-28 09:40:00,180.66,181.29,180.65,180.97,4750.0,160.9853,161.5467,160.9764,161.2616,4750.0
2019-02-28 09:45:00,181.1,181.63,180.93,181.12,17802.0,161.3774,161.8497,161.2259,161.3952,17802.0
2019-02-28 09:50:00,181.13,181.5,181.11,181.4,14416.0,161.4042,161.7339,161.3863,161.6447,14416.0
2019-02-28 09:55:00,181.37,181.39,181.14,181.27,3461.0,161.618,161.6358,161.4131,161.5289,3461.0
2019-02-28 10:00:00,181.23,181.5,181.16,181.49,7932.0,161.4933,161.7339,161.4309,161.7249,7932.0
2019-02-28 10:05:00,181.47,181.47,181.06,181.08,10878.0,161.7071,161.7071,161.3418,161.3596,10878.0
2019-02-28 10:10:00,181.02,181.64,180.92,181.31,12985.0,161.3061,161.8586,161.217,161.5645,12985.0
2019-02-28 10:15:00,181.46,181.46,181.27,181.27,2666.0,161.6982,161.6982,161.5289,161.5289,2666.0
2019-02-28 10:20:00,181.33,181.36,181.12,181.14,3941.0,161.5824,161.6091,161.3952,161.4131,3941.0
2019-02-28 10:25:00,181.11,181.18,180.96,181.16,11505.0,161.3863,161.4487,161.2527,161.4309,11505.0
2019-02-28 10:30:00,181.06,181.23,180.94,180.96,9071.0,161.3418,161.4933,161.2348,161.2527,9071.0
2019-02-28 10:35:00,181.07,181.2,180.99,181.1,6974.0,161.3507,161.4665,161.2794,161.3774,6974.0
2019-02-28 10:40:00,181.01,181.1,180.9,180.9,7978.0,161.2972,161.3774,161.1992,161.1992,7978.0
2019-02-28 10:45:00,180.9,181.01,180.75,180.84,10523.0,161.1992,161.2972,161.0655,161.1457,10523.0
2019-02-28 10:50:00,180.75,180.82,180.5,180.63,9579.0,161.0655,161.1279,160.8428,160.9586,9579.0
2019-02-28 10:55:00,180.58,180.81,180.58,180.7,11579.0,160.914,161.119,160.914,161.021,11579.0
2019-02-28 11:00:00,180.61,180.78,180.6,180.77,5423.0,160.9408,161.0923,160.9319,161.0834,5423.0
2019-02-28 11:05:00,180.75,180.75,180.42,180.51,8660.0,161.0655,161.0655,160.7715,160.8517,8660.0
2019-02-28 11:10:00,180.47,180.58,180.47,180.56,6549.0,160.816,160.914,160.816,160.8962,6549.0
2019-02-28 11:15:00,180.57,180.88,180.54,180.88,4858.0,160.9051,161.1814,160.8784,161.1814,4858.0
2019-02-28 11:20:00,180.82,181.21,180.82,181.05,4875.0,161.1279,161.4754,161.1279,161.3329,4875.0
2019-02-28 11:25:00,181.02,181.16,180.92,180.98,3935.0,161.3061,161.4309,161.217,161.2705,3935.0
2019-02-28 11:30:00,180.92,181.15,180.9,181.15,4172.0,161.217,161.422,161.1992,161.422,4172.0
2019-02-28 11:35:00,181.2,181.32,181.1,181.24,4031.0,161.4665,161.5735,161.3774,161.5022,4031.0
2019-02-28 11:40:00,181.23,181.27,181.02,181.06,6655.0,161.4933,161.5289,161.3061,161.3418,6655.0
2019-02-28 11:45:00,181.01,181.08,180.82,180.85,3353.0,161.2972,161.3596,161.1279,161.1546,3353.0
2019-02-28 11:50:00,180.83,180.83,180.62,180.63,4384.0,161.1368,161.1368,160.9497,160.9586,4384.0
2019-02-28 11:55:00,180.65,180.73,180.51,180.53,12263.0,160.9764,161.0477,160.8517,160.8695,12263.0
2019-02-28 12:00:00,180.52,180.57,180.39,180.43,5527.0,160.8606,160.9051,160.7447,160.7804,5527.0
2019-02-28 12:05:00,180.47,180.49,180.33,180.37,4838.0,160.816,160.8338,160.6913,160.7269,4838.0
2019-02-28 12:10:00,180.37,180.45,180.36,180.39,5806.0,160.7269,160.7982,160.718,160.7447,5806.0
2019-02-28 12:15:00,180.41,180.48,180.39,180.48,3522.0,160.7626,160.8249,160.7447,160.8249,3522.0
2019-02-28 12:20:00,180.46,180.79,180.45,180.78,7719.0,160.8071,161.1012,160.7982,161.0923,7719.0
2019-02-28 12:25:00,180.75,180.76,180.68,180.7,6012.0,161.0655,161.0744,161.0032,161.021,6012.0
2019-02-28 12:30:00,180.67,180.69,180.51,180.61,5486.0,160.9942,161.0121,160.8517,160.9408,5486.0
2019-02-28 12:35:00,180.58,180.62,180.53,180.53,6862.0,160.914,160.9497,160.8695,160.8695,6862.0
2019-02-28 12:40:00,180.55,180.62,180.49,180.59,2385.0,160.8873,160.9497,160.8338,160.923,2385.0
2019-02-28 12:45:00,180.62,180.63,180.55,180.57,4991.0,160.9497,160.9586,160.8873,160.9051,4991.0
2019-02-28 12:50:00,180.59,180.62,180.52,180.6,4852.0,160.923,160.9497,160.8606,160.9319,4852.0
2019-02-28 12:55:00,180.6,180.72,180.56,180.72,5186.0,160.9319,161.0388,160.8962,161.0388,5186.0
2019-02-28 13:00:00,180.71,180.81,180.68,180.7,5474.0,161.0299,161.119,161.0032,161.021,5474.0
2019-02-28 13:05:00,180.77,180.85,180.75,180.85,2256.0,161.0834,161.1546,161.0655,161.1546,2256.0
2019-02-28 13:10:00,180.84,180.84,180.69,180.69,4718.0,161.1457,161.1457,161.0121,161.0121,4718.0
2019-02-28 13:15:00,180.64,180.73,180.64,180.65,2716.0,160.9675,161.0477,160.9675,160.9764,2716.0
2019-02-28 13:20:00,180.72,180.75,180.65,180.72,2402.0,161.0388,161.0655,160.9764,161.0388,2402.0
2019-02-28 13:25:00,180.69,180.7,180.6,180.67,3603.0,161.0121,161.021,160.9319,160.9942,3603.0
2019-02-28 13:30:00,180.66,180.7,180.6,180.66,1857.0,160.9853,161.021,160.9319,160.9853,1857.0
2019-02-28 13:35:00,180.64,180.75,180.64,180.73,3222.0,160.9675,161.0655,160.9675,161.0477,3222.0
2019-02-28 13:40:00,180.73,180.83,180.7,180.71,4882.0,161.0477,161.1368,161.021,161.0299,4882.0
2019-02-28 13:45:00,180.72,180.76,180.6,180.68,4772.0,161.0388,161.0744,160.9319,161.0032,4772.0
2019-02-28 13:50:00,180.68,180.75,180.66,180.75,3091.0,161.0032,161.0655,160.9853,161.0655,3091.0
2019-02-28 13:55:00,180.75,180.78,180.67,180.72,4362.0,161.0655,161.0923,160.9942,161.0388,4362.0
2019-02-28 14:00:00,180.69,180.78,180.58,180.65,4347.0,161.0121,161.0923,160.914,160.9764,4347.0
2019-02-28 14:05:00,180.62,180.67,180.57,180.58,4721.0,160.9497,160.9942,160.9051,160.914,4721.0
2019-02-28 14:10:00,180.6,180.67,180.54,180.64,4378.0,160.9319,160.9942,160.8784,160.9675,4378.0
2019-02-28 14:15:00,180.63,180.63,180.53,180.58,3380.0,160.9586,160.9586,160.8695,160.914,3380.0
2019-02-28 14:20:00,180.6,180.7,180.57,180.7,5199.0,160.9319,161.021,160.9051,161.021,5199.0
2019-02-28 14:25:00,180.64,180.74,180.62,180.72,1236.0,160.9675,161.0566,160.9497,161.0388,1236.0
2019-02-28 14:30:00,180.74,180.76,180.63,180.68,5590.0,161.0566,161.0744,160.9586,161.0032,5590.0
2019-02-28 14:35:00,180.66,180.79,180.63,180.78,5280.0,160.9853,161.1012,160.9586,161.0923,5280.0
2019-02-28 14:40:00,180.77,180.84,180.69,180.76,8500.0,161.0834,161.1457,161.0121,161.0744,8500.0
2019-02-28 14:45:00,180.72,180.76,180.67,180.72,11005.0,161.0388,161.0744,160.9942,161.0388,11005.0
2019-02-28 14:50:00,180.71,180.75,180.56,180.63,5788.0,161.0299,161.0655,160.8962,160.9586,5788.0
2019-02-28 14:55:00,180.61,180.71,180.38,180.4,8101.0,160.9408,161.0299,160.7358,160.7537,8101.0
2019-02-28 15:00:00,180.41,180.54,180.39,180.52,10517.0,160.7626,160.8784,160.7447,160.8606,10517.0
2019-02-28 15:05:00,180.55,180.61,180.48,180.56,4819.0,160.8873,160.9408,160.8249,160.8962,4819.0
2019-02-28 15:10:00,180.56,180.63,180.56,180.6,6557.0,160.8962,160.9586,160.8962,160.9319,6557.0
2019-02-28 15:15:00,180.61,180.68,180.53,180.63,7223.0,160.9408,161.0032,160.8695,160.9586,7223.0
2019-02-28 15:20:00,180.64,180.66,180.56,180.6,7913.0,160.9675,160.9853,160.8962,160.9319,7913.0
2019-02-28 15:25:00,180.62,180.73,180.53,180.67,7192.0,160.9497,161.0477,160.8695,160.9942,7192.0
2019-02-28 15:30:00,180.64,180.96,180.61,180.96,6304.0,160.9675,161.2527,160.9408,161.2527,6304.0
2019-02-28 15:35:00,180.98,181.15,180.94,180.97,18744.0,161.2705,161.422,161.2348,161.2616,18744.0
2019-02-28 15:40:00,180.99,181.0,180.82,180.89,26889.0,161.2794,161.2883,161.1279,161.1903,26889.0
2019-02-28 15:45:00,180.88,181.08,180.76,180.87,52426.0,161.1814,161.3596,161.0744,161.1725,52426.0
2019-02-28 15:50:00,180.89,180.94,180.74,180.82,46029.0,161.1903,161.2348,161.0566,161.1279,46029.0
2019-02-28 15:55:00,180.8,181.12,180.73,181.01,134584.0,161.1101,161.3952,161.0477,161.2972,134584.0
2019-03-01 09:30:00,182.02,182.9,182.0,182.62,35412.0,162.1972,162.9814,162.1794,162.7319,35412.0
2019-03-01 09:35:00,182.84,183.75,182.55,183.75,47188.0,162.9279,163.7388,162.6695,163.7388,47188.0
2019-03-01 09:40:00,183.59,183.98,183.45,183.88,19838.0,163.5962,163.9438,163.4715,163.8547,19838.0
2019-03-01 09:45:00,183.79,184.34,183.73,184.12,26488.0,163.7745,164.2646,163.721,164.0685,26488.0
2019-03-01 09:50:00,184.17,184.29,183.75,183.85,20794.0,164.1131,164.22,163.7388,163.8279,20794.0
2019-03-01 09:55:00,183.78,184.44,183.71,184.39,19252.0,163.7656,164.3537,163.7032,164.3091,19252.0
2019-03-01 10:00:00,184.33,184.38,183.86,183.89,54043.0,164.2557,164.3002,163.8368,163.8636,54043.0
2019-03-01 10:05:00,183.93,184.05,183.72,183.81,13216.0,163.8992,164.0061,163.7121,163.7923,13216.0
2019-03-01 10:10:00,183.83,183.92,183.69,183.75,14274.0,163.8101,163.8903,163.6854,163.7388,14274.0
2019-03-01 10:15:00,183.71,183.78,183.56,183.69,21309.0,163.7032,163.7656,163.5695,163.6854,21309.0
2019-03-01 10:20:00,183.68,183.73,183.39,183.45,18265.0,163.6764,163.721,163.418,163.4715,18265.0
2019-03-01 10:25:00,183.42,184.11,183.39,184.03,19421.0,163.4448,164.0596,163.418,163.9883,19421.0
2019-03-01 10:30:00,184.04,184.06,183.27,183.41,17683.0,163.9972,164.0151,163.3111,163.4358,17683.0
2019-03-01 10:35:00,183.35,183.4,183.13,183.15,23988.0,163.3824,163.4269,163.1863,163.2042,23988.0
2019-03-01 10:40:00,183.13,183.15,182.96,183.03,29864.0,163.1863,163.2042,163.0349,163.0972,29864.0
2019-03-01 10:45:00,183.0,183.0,182.66,182.73,16859.0,163.0705,163.0705,162.7675,162.8299,16859.0
2019-03-01 10:50:00,182.73,183.06,182.44,183.0,31629.0,162.8299,163.124,162.5715,163.0705,31629.0
2019-03-01 10:55:00,183.0,183.0,182.9,182.96,3406.0,163.0705,163.0705,162.9814,163.0349,3406.0
2019-03-01 11:00:00,183.0,183.0,182.7,182.8,7089.0,163.0705,163.0705,162.8032,162.8923,7089.0
2019-03-01 11:05:00,182.77,183.02,182.73,182.96,23820.0,162.8655,163.0883,162.8299,163.0349,23820.0
2019-03-01 11:10:00,182.95,182.95,182.72,182.95,8321.0,163.0259,163.0259,162.821,163.0259,8321.0
2019-03-01 11:15:00,182.91,183.28,182.83,183.18,23793.0,162.9903,163.32,162.919,163.2309,23793.0
2019-03-01 11:20:00,183.19,183.2,182.89,182.97,5503.0,163.2398,163.2487,162.9725,163.0438,5503.0
2019-03-01 11:25:00,182.98,182.99,182.81,182.93,5549.0,163.0527,163.0616,162.9012,163.0081,5549.0
2019-03-01 11:30:00,182.91,183.01,182.75,182.84,12185.0,162.9903,163.0794,162.8477,162.9279,12185.0
2019-03-01 11:35:00,182.84,182.94,182.64,182.92,7826.0,162.9279,163.017,162.7497,162.9992,7826.0
2019-03-01 11:40:00,182.91,182.91,182.65,182.67,5233.0,162.9903,162.9903,162.7586,162.7764,5233.0
2019-03-01 11:45:00,182.73,182.73,182.43,182.47,2914.0,162.8299,162.8299,162.5626,162.5982,2914.0
2019-03-01 11:50:00,182.33,182.41,182.08,182.25,12728.0,162.4735,162.5448,162.2507,162.4022,12728.0
2019-03-01 11:55:00,182.18,182.4,182.16,182.36,2154.0,162.3398,162.5358,162.322,162.5002,2154.0
2019-03-01 12:00:00,182.36,182.56,182.28,182.5,5213.0,162.5002,162.6784,162.4289,162.625,5213.0
2019-03-01 12:05:00,182.51,182.69,182.5,182.56,3731.0,162.6339,162.7943,162.625,162.6784,3731.0
2019-03-01 12:10:00,182.55,182.66,182.45,182.61,6413.0,162.6695,162.7675,162.5804,162.723,6413.0
2019-03-01 12:15:00,182.57,182.7,182.5,182.63,3727.0,162.6873,162.8032,162.625,162.7408,3727.0
2019-03-01 12:20:00,182.69,182.7,182.62,182.68,3033.0,162.7943,162.8032,162.7319,162.7853,3033.0
2019-03-01 12:25:00,182.8,182.94,182.61,182.61,10430.0,162.8923,163.017,162.723,162.723,10430.0
2019-03-01 12:30:00,182.6,182.8,182.58,182.77,3734.0,162.7141,162.8923,162.6962,162.8655,3734.0
2019-03-01 12:35:00,182.76,182.88,182.68,182.88,3361.0,162.8566,162.9636,162.7853,162.9636,3361.0
2019-03-01 12:40:00,182.83,183.1,182.78,183.08,3911.0,162.919,163.1596,162.8745,163.1418,3911.0
2019-03-01 12:45:00,183.08,183.08,182.93,183.03,5165.0,163.1418,163.1418,163.0081,163.0972,5165.0
2019-03-01 12:50:00,183.01,183.14,183.0,183.1,8415.0,163.0794,163.1953,163.0705,163.1596,8415.0
2019-03-01 12:55:00,183.08,183.08,182.89,182.95,6572.0,163.1418,163.1418,162.9725,163.0259,6572.0
2019-03-01 13:00:00,182.98,183.05,182.81,182.82,3751.0,163.0527,163.1151,162.9012,162.9101,3751.0
2019-03-01 13:05:00,182.84,182.93,182.84,182.9,2306.0,162.9279,163.0081,162.9279,162.9814,2306.0
2019-03-01 13:10:00,182.85,182.94,182.85,182.86,4872.0,162.9368,163.017,162.9368,162.9457,4872.0
2019-03-01 13:15:00,182.86,182.87,182.64,182.65,5573.0,162.9457,162.9547,162.7497,162.7586,5573.0
2019-03-01 13:20:00,182.62,182.8,182.62,182.74,1948.0,162.7319,162.8923,162.7319,162.8388,1948.0
2019-03-01 13:25:00,182.74,182.86,182.73,182.83,2600.0,162.8388,162.9457,162.8299,162.919,2600.0
2019-03-01 13:30:00,182.86,182.95,182.85,182.95,3397.0,162.9457,163.0259,162.9368,163.0259,3397.0
2019-03-01 13:35:00,182.92,182.97,182.81,182.96,4951.0,162.9992,163.0438,162.9012,163.0349,4951.0
2019-03-01 13:40:00,182.93,182.96,182.85,182.94,5007.0,163.0081,163.0349,162.9368,163.017,5007.0
2019-03-01 13:45:00,182.99,183.06,182.97,183.0,2746.0,163.0616,163.124,163.0438,163.0705,2746.0
2019-03-01 13:50:00,183.0,183.08,182.95,183.05,2953.0,163.0705,163.1418,163.0259,163.1151,2953.0
2019-03-01 13:55:00,183.03,183.16,183.01,183.01,3922.0,163.0972,163.2131,163.0794,163.0794,3922.0
2019-03-01 14:00:00,182.96,183.19,182.96,183.01,6992.0,163.0349,163.2398,163.0349,163.0794,6992.0
2019-03-01 14:05:00,183.0,183.25,183.0,183.23,7585.0,163.0705,163.2933,163.0705,163.2755,7585.0
2019-03-01 14:10:00,183.26,183.26,183.16,183.16,3845.0,163.3022,163.3022,163.2131,163.2131,3845.0
2019-03-01 14:15:00,183.16,183.23,183.11,183.22,3008.0,163.2131,163.2755,163.1685,163.2665,3008.0
2019-03-01 14:20:00,183.26,183.44,183.26,183.44,5182.0,163.3022,163.4626,163.3022,163.4626,5182.0
2019-03-01 14:25:00,183.47,183.48,183.38,183.47,3400.0,163.4893,163.4982,163.4091,163.4893,3400.0
2019-03-01 14:30:00,183.5,183.5,183.39,183.44,5227.0,163.516,163.516,163.418,163.4626,5227.0
2019-03-01 14:35:00,183.45,183.55,183.37,183.37,4144.0,163.4715,163.5606,163.4002,163.4002,4144.0
2019-03-01 14:40:00,183.38,183.4,183.3,183.37,4213.0,163.4091,163.4269,163.3378,163.4002,4213.0
2019-03-01 14:45:00,183.38,183.39,183.12,183.19,16918.0,163.4091,163.418,163.1774,163.2398,16918.0
2019-03-01 14:50:00,183.22,183.4,183.21,183.31,9496.0,163.2665,163.4269,163.2576,163.3467,9496.0
2019-03-01 14:55:00,183.34,183.41,183.22,183.22,6710.0,163.3735,163.4358,163.2665,163.2665,6710.0
2019-03-01 15:00:00,183.28,183.28,183.08,183.1,3040.0,163.32,163.32,163.1418,163.1596,3040.0
2019-03-01 15:05:00,183.1,183.19,183.07,183.11,6052.0,163.1596,163.2398,163.1329,163.1685,6052.0
2019-03-01 15:10:00,183.14,183.19,183.06,183.17,5565.0,163.1953,163.2398,163.124,163.222,5565.0
2019-03-01 15:15:00,183.18,183.24,183.12,183.15,5032.0,163.2309,163.2844,163.1774,163.2042,5032.0
2019-03-01 15:20:00,183.14,183.17,182.86,182.87,5821.0,163.1953,163.222,162.9457,162.9547,5821.0
2019-03-01 15:25:00,182.86,182.93,182.75,182.92,10639.0,162.9457,163.0081,162.8477,162.9992,10639.0
2019-03-01 15:30:00,182.95,183.13,182.93,183.0,5479.0,163.0259,163.1863,163.0081,163.0705,5479.0
2019-03-01 15:35:00,182.97,183.16,182.9,183.1,19747.0,163.0438,163.2131,162.9814,163.1596,19747.0
2019-03-01 15:40:00,183.08,183.16,182.98,183.15,11296.0,163.1418,163.2131,163.0527,163.2042,11296.0
2019-03-01 15:45:00,183.14,183.28,183.09,183.19,25505.0,163.1953,163.32,163.1507,163.2398,25505.0
2019-03-01 15:50:00,183.22,183.29,183.1,183.12,31963.0,163.2665,163.3289,163.1596,163.1774,31963.0
2019-03-01 15:55:00,183.1,183.14,182.64,182.81,96052.0,163.1596,163.1953,162.7497,162.9012,96052.0
2019-03-04 09:30:00,184.07,185.31,184.07,185.13,44273.0,164.024,165.1289,164.024,164.9685,44273.0
2019-03-04 09:35:00,185.03,185.18,184.17,184.28,32116.0,164.8794,165.0131,164.1131,164.2111,32116.0
2019-03-04 09:40:00,184.28,184.73,184.24,184.72,40022.0,164.2111,164.6121,164.1755,164.6032,40022.0
2019-03-04 09:45:00,184.74,184.97,184.55,184.62,17452.0,164.621,164.826,164.4517,164.5141,17452.0
2019-03-04 09:50:00,184.72,184.98,184.55,184.82,11216.0,164.6032,164.8349,164.4517,164.6923,11216.0
2019-03-04 09:55:00,184.87,184.97,184.69,184.69,21950.0,164.7368,164.826,164.5765,164.5765,21950.0
2019-03-04 10:00:00,184.77,184.88,184.44,184.48,14677.0,164.6477,164.7458,164.3537,164.3893,14677.0
2019-03-04 10:05:00,184.53,184.55,184.19,184.19,13928.0,164.4339,164.4517,164.1309,164.1309,13928.0
2019-03-04 10:10:00,184.24,184.46,184.19,184.3,22288.0,164.1755,164.3715,164.1309,164.2289,22288.0
2019-03-04 10:15:00,184.33,184.75,184.18,184.75,57764.0,164.2557,164.6299,164.122,164.6299,57764.0
2019-03-04 10:20:00,184.71,184.88,184.61,184.63,11182.0,164.5943,164.7458,164.5052,164.523,11182.0
2019-03-04 10:25:00,184.61,184.75,184.54,184.65,11479.0,164.5052,164.6299,164.4428,164.5408,11479.0
2019-03-04 10:30:00,184.69,184.73,184.13,184.14,14506.0,164.5765,164.6121,164.0774,164.0863,14506.0
2019-03-04 10:35:00,184.13,184.27,184.11,184.19,7100.0,164.0774,164.2022,164.0596,164.1309,7100.0
2019-03-04 10:40:00,184.27,184.29,184.15,184.29,2600.0,164.2022,164.22,164.0953,164.22,2600.0
2019-03-04 10:45:00,184.19,184.26,184.1,184.11,4327.0,164.1309,164.1933,164.0507,164.0596,4327.0
2019-03-04 10:50:00,184.08,184.15,184.0,184.06,5270.0,164.0329,164.0953,163.9616,164.0151,5270.0
2019-03-04 10:55:00,184.09,184.09,183.83,183.96,18927.0,164.0418,164.0418,163.8101,163.926,18927.0
2019-03-04 11:00:00,183.92,184.03,183.88,183.88,4778.0,163.8903,163.9883,163.8547,163.8547,4778.0
2019-03-04 11:05:00,183.86,183.99,183.61,183.62,6445.0,163.8368,163.9527,163.6141,163.623,6445.0
2019-03-04 11:10:00,183.57,183.78,183.51,183.7,3504.0,163.5784,163.7656,163.525,163.6943,3504.0
2019-03-04 11:15:00,183.63,183.89,183.54,183.83,5773.0,163.6319,163.8636,163.5517,163.8101,5773.0
2019-03-04 11:20:00,183.77,183.86,183.16,183.23,9807.0,163.7566,163.8368,163.2131,163.2755,9807.0
2019-03-04 11:25:00,183.21,183.29,183.0,183.0,13688.0,163.2576,163.3289,163.0705,163.0705,13688.0
2019-03-04 11:30:00,183.01,183.14,182.71,182.83,16330.0,163.0794,163.1953,162.8121,162.919,16330.0
2019-03-04 11:35:00,182.87,182.97,182.73,182.74,4566.0,162.9547,163.0438,162.8299,162.8388,4566.0
2019-03-04 11:40:00,182.68,182.75,182.35,182.36,7620.0,162.7853,162.8477,162.4913,162.5002,7620.0
2019-03-04 11:45:00,182.41,182.52,182.25,182.46,8346.0,162.5448,162.6428,162.4022,162.5893,8346.0
2019-03-04 11:50:00,182.58,182.6,182.04,182.06,11386.0,162.6962,162.7141,162.215,162.2329,11386.0
2019-03-04 11:55:00,182.01,182.01,181.54,181.64,8494.0,162.1883,162.1883,161.7695,161.8586,8494.0
2019-03-04 12:00:00,181.62,182.08,181.58,182.08,17231.0,161.8408,162.2507,161.8051,162.2507,17231.0
2019-03-04 12:05:00,182.02,182.06,181.65,181.65,13502.0,162.1972,162.2329,161.8675,161.8675,13502.0
2019-03-04 12:10:00,181.63,181.63,181.33,181.34,14322.0,161.8497,161.8497,161.5824,161.5913,14322.0
2019-03-04 12:15:00,181.34,181.4,180.39,180.48,11721.0,161.5913,161.6447,160.7447,160.8249,11721.0
2019-03-04 12:20:00,180.53,180.78,180.31,180.31,9170.0,160.8695,161.0923,160.6735,160.6735,9170.0
2019-03-04 12:25:00,180.27,180.91,180.25,180.81,12040.0,160.6378,161.2081,160.62,161.119,12040.0
2019-03-04 12:30:00,180.93,181.11,180.82,181.0,40198.0,161.2259,161.3863,161.1279,161.2883,40198.0
2019-03-04 12:35:00,180.99,180.99,180.54,180.8,8623.0,161.2794,161.2794,160.8784,161.1101,8623.0
2019-03-04 12:40:00,180.7,180.7,180.2,180.2,7699.0,161.021,161.021,160.5754,160.5754,7699.0
2019-03-04 12:45:00,180.2,180.37,180.01,180.19,13849.0,160.5754,160.7269,160.4061,160.5665,13849.0
2019-03-04 12:50:00,180.25,180.63,180.25,180.63,10885.0,160.62,160.9586,160.62,160.9586,10885.0
2019-03-04 12:55:00,180.61,180.61,180.34,180.6,14920.0,160.9408,160.9408,160.7002,160.9319,14920.0
2019-03-04 13:00:00,180.5,180.5,180.15,180.15,5665.0,160.8428,160.8428,160.5309,160.5309,5665.0
2019-03-04 13:05:00,180.1,180.21,180.01,180.02,6576.0,160.4863,160.5843,160.4061,160.415,6576.0
2019-03-04 13:10:00,180.02,180.22,180.02,180.02,6601.0,160.415,160.5933,160.415,160.415,6601.0
2019-03-04 13:15:00,180.06,180.15,179.9,180.05,18768.0,160.4507,160.5309,160.3081,160.4418,18768.0
2019-03-04 13:20:00,180.15,180.34,180.1,180.3,12708.0,160.5309,160.7002,160.4863,160.6645,12708.0
2019-03-04 13:25:00,180.29,180.54,180.2,180.5,6122.0,160.6556,160.8784,160.5754,160.8428,6122.0
2019-03-04 13:30:00,180.57,180.97,180.53,180.88,10667.0,160.9051,161.2616,160.8695,161.1814,10667.0
2019-03-04 13:35:00,180.77,180.9,180.69,180.83,6369.0,161.0834,161.1992,161.0121,161.1368,6369.0
2019-03-04 13:40:00,180.84,181.22,180.81,181.21,13816.0,161.1457,161.4843,161.119,161.4754,13816.0
2019-03-04 13:45:00,181.24,181.31,181.07,181.24,16339.0,161.5022,161.5645,161.3507,161.5022,16339.0
2019-03-04 13:50:00,181.38,181.5,181.17,181.45,5322.0,161.6269,161.7339,161.4398,161.6893,5322.0
2019-03-04 13:55:00,181.48,181.67,181.35,181.52,9981.0,161.716,161.8853,161.6002,161.7517,9981.0
2019-03-04 14:00:00,181.58,181.6,181.33,181.38,4990.0,161.8051,161.823,161.5824,161.6269,4990.0
2019-03-04 14:05:00,181.35,181.5,181.2,181.2,5250.0,161.6002,161.7339,161.4665,161.4665,5250.0
2019-03-04 14:10:00,181.29,181.47,181.23,181.47,5631.0,161.5467,161.7071,161.4933,161.7071,5631.0
2019-03-04 14:15:00,181.42,181.54,181.38,181.48,8834.0,161.6626,161.7695,161.6269,161.716,8834.0
2019-03-04 14:20:00,181.52,181.66,181.44,181.64,7735.0,161.7517,161.8764,161.6804,161.8586,7735.0
2019-03-04 14:25:00,181.72,181.81,181.58,181.74,6318.0,161.9299,162.0101,161.8051,161.9477,6318.0
2019-03-04 14:30:00,181.82,181.82,181.5,181.56,8622.0,162.019,162.019,161.7339,161.7873,8622.0
2019-03-04 14:35:00,181.58,181.7,181.47,181.62,7566.0,161.8051,161.9121,161.7071,161.8408,7566.0
2019-03-04 14:40:00,181.71,181.8,181.65,181.7,5898.0,161.921,162.0012,161.8675,161.9121,5898.0
2019-03-04 14:45:00,181.69,181.76,181.52,181.52,3548.0,161.9032,161.9655,161.7517,161.7517,3548.0
2019-03-04 14:50:00,181.62,181.95,181.58,181.73,10307.0,161.8408,162.1348,161.8051,161.9388,10307.0
2019-03-04 14:55:00,181.74,181.75,181.4,181.44,7221.0,161.9477,161.9566,161.6447,161.6804,7221.0
2019-03-04 15:00:00,181.49,181.52,181.18,181.19,12023.0,161.7249,161.7517,161.4487,161.4576,12023.0
2019-03-04 15:05:00,181.15,181.25,181.12,181.13,13117.0,161.422,161.5111,161.3952,161.4042,13117.0
2019-03-04 15:10:00,181.17,181.33,181.09,181.17,8648.0,161.4398,161.5824,161.3685,161.4398,8648.0
2019-03-04 15:15:00,181.2,181.23,181.08,181.16,8938.0,161.4665,161.4933,161.3596,161.4309,8938.0
2019-03-04 15:20:00,181.17,181.34,181.08,181.12,15401.0,161.4398,161.5913,161.3596,161.3952,15401.0
2019-03-04 15:25:00,181.17,181.42,181.16,181.26,6115.0,161.4398,161.6626,161.4309,161.52,6115.0
2019-03-04 15:30:00,181.29,181.42,181.12,181.41,35555.0,161.5467,161.6626,161.3952,161.6537,35555.0
2019-03-04 15:35:00,181.42,181.53,181.28,181.33,18941.0,161.6626,161.7606,161.5378,161.5824,18941.0
2019-03-04 15:40:00,181.34,181.58,181.17,181.39,41847.0,161.5913,161.8051,161.4398,161.6358,41847.0
2019-03-04 15:45:00,181.43,181.54,181.31,181.32,24743.0,161.6715,161.7695,161.5645,161.5735,24743.0
2019-03-04 15:50:00,181.34,181.38,181.12,181.24,35487.0,161.5913,161.6269,161.3952,161.5022,35487.0
2019-03-04 15:55:00,181.22,181.24,181.04,181.15,112121.0,161.4843,161.5022,161.324,161.422,112121.0
2019-03-05 09:30:00,180.44,180.56,178.55,179.27,89934.0,160.7893,160.8962,159.1051,159.7467,89934.0
2019-03-05 09:35:00,179.15,179.83,179.03,179.64,32077.0,159.6398,160.2457,159.5328,160.0764,32077.0
2019-03-05 09:40:00,179.55,179.98,179.53,179.55,15943.0,159.9962,160.3794,159.9784,159.9962,15943.0
2019-03-05 09:45:00,179.49,179.88,179.39,179.74,54671.0,159.9428,160.2903,159.8536,160.1655,54671.0
2019-03-05 09:50:00,179.8,179.83,179.3,179.47,10194.0,160.219,160.2457,159.7734,159.9249,10194.0
2019-03-05 09:55:00,179.41,180.3,179.37,179.88,11985.0,159.8715,160.6645,159.8358,160.2903,11985.0
2019-03-05 10:00:00,179.98,180.44,179.9,180.41,13451.0,160.3794,160.7893,160.3081,160.7626,13451.0
2019-03-05 10:05:00,180.21,180.41,180.0,180.31,13115.0,160.5843,160.7626,160.3972,160.6735,13115.0
2019-03-05 10:10:00,180.29,180.32,179.98,180.09,8313.0,160.6556,160.6824,160.3794,160.4774,8313.0
2019-03-05 10:15:00,180.12,180.12,179.59,179.82,27574.0,160.5041,160.5041,160.0319,160.2368,27574.0
2019-03-05 10:20:00,179.84,180.01,179.82,179.91,16414.0,160.2546,160.4061,160.2368,160.317,16414.0
2019-03-05 10:25:00,179.78,179.97,179.73,179.87,10208.0,160.2012,160.3705,160.1566,160.2814,10208.0
2019-03-05 10:30:00,179.88,180.26,179.87,180.08,17780.0,160.2903,160.6289,160.2814,160.4685,17780.0
2019-03-05 10:35:00,179.98,180.17,179.81,180.13,24704.0,160.3794,160.5487,160.2279,160.5131,24704.0
2019-03-05 10:40:00,180.17,180.25,179.82,179.89,11701.0,160.5487,160.62,160.2368,160.2992,11701.0
2019-03-05 10:45:00,179.84,179.97,179.61,179.61,20555.0,160.2546,160.3705,160.0497,160.0497,20555.0
2019-03-05 10:50:00,179.6,179.67,179.45,179.6,6704.0,160.0408,160.1032,159.9071,160.0408,6704.0
2019-03-05 10:55:00,179.58,179.58,179.28,179.35,10941.0,160.023,160.023,159.7556,159.818,10941.0
2019-03-05 11:00:00,179.44,179.76,179.36,179.68,5810.0,159.8982,160.1833,159.8269,160.1121,5810.0
2019-03-05 11:05:00,179.73,179.74,179.47,179.65,21714.0,160.1566,160.1655,159.9249,160.0853,21714.0
2019-03-05 11:10:00,179.7,180.08,179.63,179.99,11692.0,160.1299,160.4685,160.0675,160.3883,11692.0
2019-03-05 11:15:00,180.0,180.13,179.93,179.96,11516.0,160.3972,160.5131,160.3348,160.3616,11516.0
2019-03-05 11:20:00,180.03,180.06,179.9,179.96,14146.0,160.4239,160.4507,160.3081,160.3616,14146.0
2019-03-05 11:25:00,179.94,180.09,179.9,179.98,20620.0,160.3437,160.4774,160.3081,160.3794,20620.0
2019-03-05 11:30:00,179.9,180.06,179.81,179.97,5968.0,160.3081,160.4507,160.2279,160.3705,5968.0
2019-03-05 11:35:00,179.98,180.32,179.98,180.31,10774.0,160.3794,160.6824,160.3794,160.6735,10774.0
2019-03-05 11:40:00,180.3,180.58,180.2,180.44,15473.0,160.6645,160.914,160.5754,160.7893,15473.0
2019-03-05 11:45:00,180.47,180.58,180.38,180.53,9812.0,160.816,160.914,160.7358,160.8695,9812.0
2019-03-05 11:50:00,180.56,180.65,180.41,180.41,4534.0,160.8962,160.9764,160.7626,160.7626,4534.0
2019-03-05 11:55:00,180.29,180.32,180.19,180.26,5447.0,160.6556,160.6824,160.5665,160.6289,5447.0
2019-03-05 12:00:00,180.2,180.43,180.15,180.36,5970.0,160.5754,160.7804,160.5309,160.718,5970.0
2019-03-05 12:05:00,180.39,180.45,180.26,180.26,8541.0,160.7447,160.7982,160.6289,160.6289,8541.0
2019-03-05 12:10:00,180.31,180.42,180.3,180.36,9172.0,160.6735,160.7715,160.6645,160.718,9172.0
2019-03-05 12:15:00,180.37,180.48,180.3,180.35,5945.0,160.7269,160.8249,160.6645,160.7091,5945.0
2019-03-05 12:20:00,180.31,180.43,180.31,180.42,6842.0,160.6735,160.7804,160.6735,160.7715,6842.0
2019-03-05 12:25:00,180.39,180.46,180.39,180.41,7428.0,160.7447,160.8071,160.7447,160.7626,7428.0
2019-03-05 12:30:00,180.43,180.5,180.37,180.37,6758.0,160.7804,160.8428,160.7269,160.7269,6758.0
2019-03-05 12:35:00,180.39,180.39,180.26,180.3,3305.0,160.7447,160.7447,160.6289,160.6645,3305.0
2019-03-05 12:40:00,180.31,180.33,180.22,180.22,4798.0,160.6735,160.6913,160.5933,160.5933,4798.0
2019-03-05 12:45:00,180.21,180.32,180.11,180.29,9981.0,160.5843,160.6824,160.4952,160.6556,9981.0
2019-03-05 12:50:00,180.32,180.41,180.27,180.34,15289.0,160.6824,160.7626,160.6378,160.7002,15289.0
2019-03-05 12:55:00,180.37,180.48,180.37,180.45,6354.0,160.7269,160.8249,160.7269,160.7982,6354.0
2019-03-05 13:00:00,180.45,180.68,180.45,180.61,7560.0,160.7982,161.0032,160.7982,160.9408,7560.0
2019-03-05 13:05:00,180.63,180.67,180.59,180.66,9342.0,160.9586,160.9942,160.923,160.9853,9342.0
2019-03-05 13:10:00,180.66,180.95,180.66,180.95,9495.0,160.9853,161.2438,160.9853,161.2438,9495.0
2019-03-05 13:15:00,180.94,180.94,180.84,180.86,4582.0,161.2348,161.2348,161.1457,161.1636,4582.0
2019-03-05 13:20:00,180.83,180.83,180.58,180.58,7415.0,161.1368,161.1368,160.914,160.914,7415.0
2019-03-05 13:25:00,180.58,180.62,180.29,180.29,3268.0,160.914,160.9497,160.6556,160.6556,3268.0
2019-03-05 13:30:00,180.33,180.41,180.29,180.3,4504.0,160.6913,160.7626,160.6556,160.6645,4504.0
2019-03-05 13:35:00,180.38,180.43,180.33,180.38,2745.0,160.7358,160.7804,160.6913,160.7358,2745.0
2019-03-05 13:40:00,180.38,180.38,180.22,180.26,8319.0,160.7358,160.7358,160.5933,160.6289,8319.0
2019-03-05 13:45:00,180.3,180.54,180.27,180.54,6059.0,160.6645,160.8784,160.6378,160.8784,6059.0
2019-03-05 13:50:00,180.57,180.64,180.57,180.61,1522.0,160.9051,160.9675,160.9051,160.9408,1522.0
2019-03-05 13:55:00,180.64,180.67,180.53,180.55,3670.0,160.9675,160.9942,160.8695,160.8873,3670.0
2019-03-05 14:00:00,180.58,180.67,180.57,180.65,2500.0,160.914,160.9942,160.9051,160.9764,2500.0
2019-03-05 14:05:00,180.71,180.81,180.68,180.75,5841.0,161.0299,161.119,161.0032,161.0655,5841.0
2019-03-05 14:10:00,180.76,180.82,180.73,180.79,2856.0,161.0744,161.1279,161.0477,161.1012,2856.0
2019-03-05 14:15:00,180.8,180.81,180.75,180.77,1335.0,161.1101,161.119,161.0655,161.0834,1335.0
2019-03-05 14:20:00,180.75,180.85,180.75,180.76,4251.0,161.0655,161.1546,161.0655,161.0744,4251.0
2019-03-05 14:25:00,180.78,180.82,180.64,180.73,5493.0,161.0923,161.1279,160.9675,161.0477,5493.0
2019-03-05 14:30:00,180.75,180.81,180.63,180.63,3995.0,161.0655,161.119,160.9586,160.9586,3995.0
2019-03-05 14:35:00,180.63,180.75,180.59,180.75,8721.0,160.9586,161.0655,160.923,161.0655,8721.0
2019-03-05 14:40:00,180.74,180.94,180.74,180.92,8891.0,161.0566,161.2348,161.0566,161.217,8891.0
2019-03-05 14:45:00,180.91,180.95,180.84,180.91,5647.0,161.2081,161.2438,161.1457,161.2081,5647.0
2019-03-05 14:50:00,180.92,180.94,180.85,180.94,5149.0,161.217,161.2348,161.1546,161.2348,5149.0
2019-03-05 14:55:00,180.94,180.97,180.82,180.96,10042.0,161.2348,161.2616,161.1279,161.2527,10042.0
2019-03-05 15:00:00,180.93,181.14,180.85,181.14,5926.0,161.2259,161.4131,161.1546,161.4131,5926.0
2019-03-05 15:05:00,181.12,181.15,180.98,180.98,3250.0,161.3952,161.422,161.2705,161.2705,3250.0
2019-03-05 15:10:00,181.0,181.03,180.86,180.87,6105.0,161.2883,161.315,161.1636,161.1725,6105.0
2019-03-05 15:15:00,180.87,180.89,180.75,180.77,7803.0,161.1725,161.1903,161.0655,161.0834,7803.0
2019-03-05 15:20:00,180.76,180.81,180.74,180.78,3725.0,161.0744,161.119,161.0566,161.0923,3725.0
2019-03-05 15:25:00,180.76,180.79,180.63,180.63,3247.0,161.0744,161.1012,160.9586,160.9586,3247.0
2019-03-05 15:30:00,180.65,180.74,180.6,180.74,10662.0,160.9764,161.0566,160.9319,161.0566,10662.0
2019-03-05 15:35:00,180.73,180.83,180.72,180.8,11149.0,161.0477,161.1368,161.0388,161.1101,11149.0
2019-03-05 15:40:00,180.78,180.95,180.78,180.93,12984.0,161.0923,161.2438,161.0923,161.2259,12984.0
2019-03-05 15:45:00,180.97,181.04,180.95,181.01,10764.0,161.2616,161.324,161.2438,161.2972,10764.0
2019-03-05 15:50:00,181.02,181.04,180.79,180.79,21449.0,161.3061,161.324,161.1012,161.1012,21449.0
2019-03-05 15:55:00,180.78,180.78,179.99,180.0,90330.0,161.0923,161.0923,160.3883,160.3972,90330.0
2019-03-06 09:30:00,180.59,180.76,180.11,180.34,31157.0,160.923,161.0744,160.4952,160.7002,31157.0
2019-03-06 09:35:00,180.31,180.47,179.42,179.68,26607.0,160.6735,160.816,159.8804,160.1121,26607.0
2019-03-06 09:40:00,179.63,179.75,179.08,179.33,7308.0,160.0675,160.1744,159.5774,159.8002,7308.0
2019-03-06 09:45:00,179.22,179.39,178.94,179.01,16803.0,159.7022,159.8536,159.4527,159.515,16803.0
2019-03-06 09:50:00,179.03,179.03,178.68,178.96,14948.0,159.5328,159.5328,159.221,159.4705,14948.0
2019-03-06 09:55:00,178.94,179.24,178.87,179.08,12998.0,159.4527,159.72,159.3903,159.5774,12998.0
2019-03-06 10:00:00,179.14,179.15,178.96,179.07,5733.0,159.6309,159.6398,159.4705,159.5685,5733.0
2019-03-06 10:05:00,179.07,179.3,178.75,179.3,34756.0,159.5685,159.7734,159.2833,159.7734,34756.0
2019-03-06 10:10:00,179.33,179.33,178.91,179.24,7043.0,159.8002,159.8002,159.4259,159.72,7043.0
2019-03-06 10:15:00,179.2,179.24,178.9,178.94,12518.0,159.6843,159.72,159.417,159.4527,12518.0
2019-03-06 10:20:00,178.94,179.23,178.9,179.23,10056.0,159.4527,159.7111,159.417,159.7111,10056.0
2019-03-06 10:25:00,179.21,179.52,179.21,179.35,7116.0,159.6932,159.9695,159.6932,159.818,7116.0
2019-03-06 10:30:00,179.34,179.49,179.04,179.04,6264.0,159.8091,159.9428,159.5418,159.5418,6264.0
2019-03-06 10:35:00,179.04,179.11,178.87,179.11,8624.0,159.5418,159.6041,159.3903,159.6041,8624.0
2019-03-06 10:40:00,179.19,179.29,179.03,179.14,9984.0,159.6754,159.7645,159.5328,159.6309,9984.0
2019-03-06 10:45:00,179.17,179.23,179.03,179.11,8689.0,159.6576,159.7111,159.5328,159.6041,8689.0
2019-03-06 10:50:00,179.08,179.19,179.0,179.11,6146.0,159.5774,159.6754,159.5061,159.6041,6146.0
2019-03-06 10:55:00,179.19,179.36,179.1,179.1,5813.0,159.6754,159.8269,159.5952,159.5952,5813.0
2019-03-06 11:00:00,179.1,179.21,178.85,178.94,8101.0,159.5952,159.6932,159.3725,159.4527,8101.0
2019-03-06 11:05:00,178.98,179.46,178.98,179.45,12258.0,159.4883,159.916,159.4883,159.9071,12258.0
2019-03-06 11:10:00,179.5,179.75,179.5,179.7,9288.0,159.9517,160.1744,159.9517,160.1299,9288.0
2019-03-06 11:15:00,179.74,179.86,179.59,179.59,5323.0,160.1655,160.2725,160.0319,160.0319,5323.0
2019-03-06 11:20:00,179.57,179.64,179.38,179.38,6217.0,160.014,160.0764,159.8447,159.8447,6217.0
2019-03-06 11:25:00,179.33,179.33,179.15,179.28,6420.0,159.8002,159.8002,159.6398,159.7556,6420.0
2019-03-06 11:30:00,179.32,179.54,179.32,179.54,6366.0,159.7913,159.9873,159.7913,159.9873,6366.0
2019-03-06 11:35:00,179.45,179.69,179.4,179.59,7852.0,159.9071,160.121,159.8626,160.0319,7852.0
2019-03-06 11:40:00,179.52,179.66,179.21,179.21,5650.0,159.9695,160.0942,159.6932,159.6932,5650.0
2019-03-06 11:45:00,179.2,179.3,178.99,178.99,7924.0,159.6843,159.7734,159.4972,159.4972,7924.0
2019-03-06 11:50:00,178.95,178.95,178.4,178.53,10931.0,159.4616,159.4616,158.9715,159.0873,10931.0
2019-03-06 11:55:00,178.45,178.49,178.36,178.46,8222.0,159.016,159.0517,158.9358,159.0249,8222.0
2019-03-06 12:00:00,178.4,178.49,178.38,178.42,4375.0,158.9715,159.0517,158.9536,158.9893,4375.0
2019-03-06 12:05:00,178.49,178.81,178.49,178.79,7874.0,159.0517,159.3368,159.0517,159.319,7874.0
2019-03-06 12:10:00,178.77,178.77,178.61,178.63,3229.0,159.3012,159.3012,159.1586,159.1764,3229.0
2019-03-06 12:15:00,178.66,178.72,178.37,178.38,8585.0,159.2031,159.2566,158.9447,158.9536,8585.0
2019-03-06 12:20:00,178.33,178.45,178.23,178.24,8344.0,158.9091,159.016,158.82,158.8289,8344.0
2019-03-06 12:25:00,178.24,178.3,178.19,178.28,5038.0,158.8289,158.8823,158.7843,158.8645,5038.0
2019-03-06 12:30:00,178.31,178.45,178.31,178.44,5516.0,158.8913,159.016,158.8913,159.0071,5516.0
2019-03-06 12:35:00,178.47,178.6,178.42,178.54,4746.0,159.0338,159.1497,158.9893,159.0962,4746.0
2019-03-06 12:40:00,178.47,178.54,178.19,178.19,6803.0,159.0338,159.0962,158.7843,158.7843,6803.0
2019-03-06 12:45:00,178.19,178.24,177.8,177.8,15978.0,158.7843,158.8289,158.4368,158.4368,15978.0
2019-03-06 12:50:00,177.86,178.08,177.83,177.91,4934.0,158.4903,158.6863,158.4635,158.5348,4934.0
2019-03-06 12:55:00,177.91,177.94,177.82,177.83,4327.0,158.5348,158.5616,158.4546,158.4635,4327.0
2019-03-06 13:00:00,177.88,178.02,177.82,177.87,6262.0,158.5081,158.6328,158.4546,158.4992,6262.0
2019-03-06 13:05:00,177.85,177.85,177.65,177.68,8222.0,158.4814,158.4814,158.3031,158.3299,8222.0
2019-03-06 13:10:00,177.68,177.73,177.45,177.5,14944.0,158.3299,158.3744,158.1249,158.1695,14944.0
2019-03-06 13:15:00,177.49,177.66,177.35,177.6,14846.0,158.1606,158.312,158.0358,158.2586,14846.0
2019-03-06 13:20:00,177.51,177.58,177.41,177.47,5101.0,158.1784,158.2408,158.0893,158.1427,5101.0
2019-03-06 13:25:00,177.46,177.62,177.44,177.53,5949.0,158.1338,158.2764,158.116,158.1962,5949.0
2019-03-06 13:30:00,177.5,177.74,177.47,177.65,4252.0,158.1695,158.3833,158.1427,158.3031,4252.0
2019-03-06 13:35:00,177.69,178.06,177.64,178.05,7044.0,158.3388,158.6685,158.2942,158.6596,7044.0
2019-03-06 13:40:00,178.04,178.05,177.88,178.0,5213.0,158.6507,158.6596,158.5081,158.615,5213.0
2019-03-06 13:45:00,178.0,178.11,177.95,178.11,9685.0,158.615,158.713,158.5705,158.713,9685.0
2019-03-06 13:50:00,178.11,178.52,178.08,178.51,6699.0,158.713,159.0784,158.6863,159.0695,6699.0
2019-03-06 13:55:00,178.55,178.76,178.53,178.7,6030.0,159.1051,159.2923,159.0873,159.2388,6030.0
2019-03-06 14:00:00,178.73,179.01,178.69,179.01,2915.0,159.2655,159.515,159.2299,159.515,2915.0
2019-03-06 14:05:00,178.98,179.0,178.57,178.66,7880.0,159.4883,159.5061,159.1229,159.2031,7880.0
2019-03-06 14:10:00,178.66,178.74,178.63,178.71,5756.0,159.2031,159.2744,159.1764,159.2477,5756.0
2019-03-06 14:15:00,178.73,178.78,178.52,178.6,4561.0,159.2655,159.3101,159.0784,159.1497,4561.0
2019-03-06 14:20:00,178.57,178.58,178.34,178.48,14135.0,159.1229,159.1319,158.918,159.0427,14135.0
2019-03-06 14:25:00,178.47,178.52,178.34,178.42,8465.0,159.0338,159.0784,158.918,158.9893,8465.0
2019-03-06 14:30:00,178.44,178.58,178.39,178.43,7202.0,159.0071,159.1319,158.9625,158.9982,7202.0
2019-03-06 14:35:00,178.43,178.64,178.43,178.54,7029.0,158.9982,159.1853,158.9982,159.0962,7029.0
2019-03-06 14:40:00,178.5,178.5,178.28,178.32,3975.0,159.0606,159.0606,158.8645,158.9002,3975.0
2019-03-06 14:45:00,178.29,178.33,178.2,178.24,5314.0,158.8734,158.9091,158.7932,158.8289,5314.0
2019-03-06 14:50:00,178.28,178.36,178.0,178.15,12100.0,158.8645,158.9358,158.615,158.7487,12100.0
2019-03-06 14:55:00,178.13,178.3,178.12,178.14,10580.0,158.7309,158.8823,158.722,158.7398,10580.0
2019-03-06 15:00:00,178.18,178.35,178.16,178.27,5558.0,158.7754,158.9269,158.7576,158.8556,5558.0
2019-03-06 15:05:00,178.25,178.29,178.19,178.26,8843.0,158.8378,158.8734,158.7843,158.8467,8843.0
2019-03-06 15:10:00,178.27,178.29,178.07,178.14,10071.0,158.8556,158.8734,158.6774,158.7398,10071.0
2019-03-06 15:15:00,178.13,178.13,177.88,178.01,13357.0,158.7309,158.7309,158.5081,158.6239,13357.0
2019-03-06 15:20:00,178.03,178.13,177.97,178.1,8347.0,158.6418,158.7309,158.5883,158.7041,8347.0
2019-03-06 15:25:00,178.13,178.17,177.97,178.09,10974.0,158.7309,158.7665,158.5883,158.6952,10974.0
2019-03-06 15:30:00,178.1,178.22,178.08,178.21,18729.0,158.7041,158.8111,158.6863,158.8022,18729.0
2019-03-06 15:35:00,178.23,178.27,178.17,178.21,17780.0,158.82,158.8556,158.7665,158.8022,17780.0
2019-03-06 15:40:00,178.22,178.54,178.21,178.54,20105.0,158.8111,159.0962,158.8022,159.0962,20105.0
2019-03-06 15:45:00,178.55,178.73,178.41,178.72,35269.0,159.1051,159.2655,158.9804,159.2566,35269.0
2019-03-06 15:50:00,178.73,178.89,178.65,178.66,52214.0,159.2655,159.4081,159.1942,159.2031,52214.0
2019-03-06 15:55:00,178.67,178.73,178.14,178.19,97477.0,159.2121,159.2655,158.7398,158.7843,97477.0
2019-03-07 09:30:00,176.2,176.62,175.84,175.89,54489.0,157.011,157.3853,156.6903,156.7348,54489.0
2019-03-07 09:35:00,175.83,176.2,175.1,175.38,44938.0,156.6813,157.011,156.0308,156.2804,44938.0
2019-03-07 09:40:00,175.3,175.42,174.57,174.57,45299.0,156.2091,156.316,155.5586,155.5586,45299.0
2019-03-07 09:45:00,174.61,174.61,173.57,173.74,65504.0,155.5942,155.5942,154.6675,154.819,65504.0
2019-03-07 09:50:00,173.9,174.03,172.99,173.23,55157.0,154.9615,155.0774,154.1506,154.3645,55157.0
2019-03-07 09:55:00,173.26,173.43,173.09,173.31,49290.0,154.3912,154.5427,154.2397,154.4358,49290.0
2019-03-07 10:00:00,173.29,173.63,172.82,172.98,44588.0,154.418,154.7209,153.9991,154.1417,44588.0
2019-03-07 10:05:00,172.98,173.52,172.95,173.0,34195.0,154.1417,154.6229,154.115,154.1595,34195.0
2019-03-07 10:10:00,172.92,173.16,172.84,173.09,32686.0,154.0883,154.3021,154.017,154.2397,32686.0
2019-03-07 10:15:00,173.1,173.11,172.55,172.68,35062.0,154.2487,154.2576,153.7586,153.8744,35062.0
2019-03-07 10:20:00,172.6,173.19,172.57,172.97,37333.0,153.8031,154.3289,153.7764,154.1328,37333.0
2019-03-07 10:25:00,173.04,173.29,172.84,173.21,26191.0,154.1952,154.418,154.017,154.3467,26191.0
2019-03-07 10:30:00,173.21,173.67,172.93,173.61,39645.0,154.3467,154.7566,154.0972,154.7031,39645.0
2019-03-07 10:35:00,173.61,173.61,173.19,173.55,68079.0,154.7031,154.7031,154.3289,154.6496,68079.0
2019-03-07 10:40:00,173.56,173.66,173.0,173.09,37201.0,154.6586,154.7477,154.1595,154.2397,37201.0
2019-03-07 10:45:00,173.09,173.5,172.94,173.2,33477.0,154.2397,154.6051,154.1061,154.3378,33477.0
2019-03-07 10:50:00,173.3,173.33,172.88,172.89,25235.0,154.4269,154.4536,154.0526,154.0615,25235.0
2019-03-07 10:55:00,172.9,173.0,172.62,172.76,33325.0,154.0704,154.1595,153.8209,153.9457,33325.0
2019-03-07 11:00:00,172.74,173.07,172.38,172.58,36260.0,153.9279,154.2219,153.6071,153.7853,36260.0
2019-03-07 11:05:00,172.61,172.69,172.38,172.59,19567.0,153.812,153.8833,153.6071,153.7942,19567.0
2019-03-07 11:10:00,172.66,172.72,172.43,172.58,25775.0,153.8566,153.91,153.6516,153.7853,25775.0
2019-03-07 11:15:00,172.52,172.87,172.4,172.76,20793.0,153.7318,154.0437,153.6249,153.9457,20793.0
2019-03-07 11:20:00,172.74,172.99,172.68,172.9,24296.0,153.9279,154.1506,153.8744,154.0704,24296.0
2019-03-07 11:25:00,172.85,173.45,172.85,173.39,25926.0,154.0259,154.5605,154.0259,154.5071,25926.0
2019-03-07 11:30:00,173.4,173.74,173.33,173.74,25602.0,154.516,154.819,154.4536,154.819,25602.0
2019-03-07 11:35:00,173.71,173.88,173.51,173.51,14898.0,154.7922,154.9437,154.614,154.614,14898.0
2019-03-07 11:40:00,173.5,173.52,173.19,173.27,19264.0,154.6051,154.6229,154.3289,154.4001,19264.0
2019-03-07 11:45:00,173.3,173.39,173.04,173.12,17074.0,154.4269,154.5071,154.1952,154.2665,17074.0
2019-03-07 11:50:00,173.13,173.2,172.89,172.98,13594.0,154.2754,154.3378,154.0615,154.1417,13594.0
2019-03-07 11:55:00,173.0,173.07,172.82,172.88,18423.0,154.1595,154.2219,153.9991,154.0526,18423.0
2019-03-07 12:00:00,172.88,172.89,172.54,172.79,28859.0,154.0526,154.0615,153.7496,153.9724,28859.0
2019-03-07 12:05:00,172.74,172.75,172.51,172.59,24387.0,153.9279,153.9368,153.7229,153.7942,24387.0
2019-03-07 12:10:00,172.6,172.65,172.35,172.52,23750.0,153.8031,153.8477,153.5803,153.7318,23750.0
2019-03-07 12:15:00,172.56,172.62,172.35,172.42,18695.0,153.7675,153.8209,153.5803,153.6427,18695.0
2019-03-07 12:20:00,172.42,172.5,172.29,172.47,20343.0,153.6427,153.714,153.5269,153.6873,20343.0
2019-03-07 12:25:00,172.47,172.52,172.35,172.35,20645.0,153.6873,153.7318,153.5803,153.5803,20645.0
2019-03-07 12:30:00,172.37,172.71,172.08,172.56,43838.0,153.5982,153.9011,153.3397,153.7675,43838.0
2019-03-07 12:35:00,172.53,172.57,172.42,172.49,19899.0,153.7407,153.7764,153.6427,153.7051,19899.0
2019-03-07 12:40:00,172.49,172.56,172.36,172.52,31923.0,153.7051,153.7675,153.5892,153.7318,31923.0
2019-03-07 12:45:00,172.54,172.74,172.46,172.73,24783.0,153.7496,153.9279,153.6784,153.9189,24783.0
2019-03-07 12:50:00,172.74,173.07,172.65,173.06,13936.0,153.9279,154.2219,153.8477,154.213,13936.0
2019-03-07 12:55:00,173.05,173.12,172.98,172.98,12966.0,154.2041,154.2665,154.1417,154.1417,12966.0
2019-03-07 13:00:00,173.0,173.05,172.89,172.97,13006.0,154.1595,154.2041,154.0615,154.1328,13006.0
2019-03-07 13:05:00,172.96,173.04,172.89,173.02,17685.0,154.1239,154.1952,154.0615,154.1774,17685.0
2019-03-07 13:10:00,173.02,173.29,173.02,173.26,16820.0,154.1774,154.418,154.1774,154.3912,16820.0
2019-03-07 13:15:00,173.27,173.39,173.15,173.37,37107.0,154.4001,154.5071,154.2932,154.4892,37107.0
2019-03-07 13:20:00,173.35,173.68,173.34,173.61,17903.0,154.4714,154.7655,154.4625,154.7031,17903.0
2019-03-07 13:25:00,173.65,173.8,173.6,173.79,11440.0,154.7388,154.8724,154.6942,154.8635,11440.0
2019-03-07 13:30:00,173.8,173.82,173.59,173.66,19315.0,154.8724,154.8902,154.6853,154.7477,19315.0
2019-03-07 13:35:00,173.63,173.72,173.34,173.66,20491.0,154.7209,154.8011,154.4625,154.7477,20491.0
2019-03-07 13:40:00,173.67,173.68,173.34,173.43,22847.0,154.7566,154.7655,154.4625,154.5427,22847.0
2019-03-07 13:45:00,173.42,173.65,173.42,173.53,11152.0,154.5338,154.7388,154.5338,154.6318,11152.0
2019-03-07 13:50:00,173.57,173.59,173.3,173.36,17229.0,154.6675,154.6853,154.4269,154.4803,17229.0
2019-03-07 13:55:00,173.35,173.35,173.04,173.13,12496.0,154.4714,154.4714,154.1952,154.2754,12496.0
2019-03-07 14:00:00,173.14,173.29,172.83,172.91,26078.0,154.2843,154.418,154.0081,154.0793,26078.0
2019-03-07 14:05:00,172.92,172.92,172.58,172.68,31387.0,154.0883,154.0883,153.7853,153.8744,31387.0
2019-03-07 14:10:00,172.66,172.66,172.25,172.31,26309.0,153.8566,153.8566,153.4912,153.5447,26309.0
2019-03-07 14:15:00,172.25,172.32,172.09,172.31,15526.0,153.4912,153.5536,153.3486,153.5447,15526.0
2019-03-07 14:20:00,172.31,172.56,172.31,172.5,17770.0,153.5447,153.7675,153.5447,153.714,17770.0
2019-03-07 14:25:00,172.52,173.08,172.5,173.08,25109.0,153.7318,154.2308,153.714,154.2308,25109.0
2019-03-07 14:30:00,173.1,173.15,172.67,172.7,14004.0,154.2487,154.2932,153.8655,153.8922,14004.0
2019-03-07 14:35:00,172.74,172.74,172.5,172.55,12059.0,153.9279,153.9279,153.714,153.7586,12059.0
2019-03-07 14:40:00,172.64,172.71,172.5,172.65,17678.0,153.8387,153.9011,153.714,153.8477,17678.0
2019-03-07 14:45:00,172.71,172.71,172.5,172.65,18662.0,153.9011,153.9011,153.714,153.8477,18662.0
2019-03-07 14:50:00,172.66,172.85,172.64,172.85,21493.0,153.8566,154.0259,153.8387,154.0259,21493.0
2019-03-07 14:55:00,172.83,172.84,172.51,172.58,12287.0,154.0081,154.017,153.7229,153.7853,12287.0
2019-03-07 15:00:00,172.58,172.65,172.3,172.39,34538.0,153.7853,153.8477,153.5358,153.616,34538.0
2019-03-07 15:05:00,172.43,172.43,172.24,172.41,19832.0,153.6516,153.6516,153.4823,153.6338,19832.0
2019-03-07 15:10:00,172.42,172.44,172.26,172.33,17594.0,153.6427,153.6605,153.5001,153.5625,17594.0
2019-03-07 15:15:00,172.34,172.7,172.23,172.68,43869.0,153.5714,153.8922,153.4734,153.8744,43869.0
2019-03-07 15:20:00,172.7,172.91,172.48,172.85,56986.0,153.8922,154.0793,153.6962,154.0259,56986.0
2019-03-07 15:25:00,172.84,173.1,172.45,172.45,27994.0,154.017,154.2487,153.6694,153.6694,27994.0
2019-03-07 15:30:00,172.45,172.97,172.41,172.87,40694.0,153.6694,154.1328,153.6338,154.0437,40694.0
2019-03-07 15:35:00,172.89,173.39,172.89,173.39,43998.0,154.0615,154.5071,154.0615,154.5071,43998.0
2019-03-07 15:40:00,173.35,173.4,173.06,173.1,52006.0,154.4714,154.516,154.213,154.2487,52006.0
2019-03-07 15:45:00,173.1,173.1,172.8,172.85,93440.0,154.2487,154.2487,153.9813,154.0259,93440.0
2019-03-07 15:50:00,172.84,172.89,172.43,172.64,64729.0,154.017,154.0615,153.6516,153.8387,64729.0
2019-03-07 15:55:00,172.64,173.06,172.64,172.87,119578.0,153.8387,154.213,153.8387,154.0437,119578.0
2019-03-08 09:30:00,169.85,170.07,167.61,168.48,155043.0,151.9253,152.1221,149.9217,150.6999,155043.0
2019-03-08 09:35:00,168.53,169.17,167.83,169.0,44531.0,150.7446,151.3171,150.1185,151.165,44531.0
2019-03-08 09:40:00,168.93,169.66,168.77,169.2,41024.0,151.1024,151.7553,150.9593,151.3439,41024.0
2019-03-08 09:45:00,169.22,170.3,168.9,170.22,44605.0,151.3618,152.3278,151.0756,152.2562,44605.0
2019-03-08 09:50:00,170.26,170.72,170.07,170.72,25277.0,152.292,152.7035,152.1221,152.7035,25277.0
2019-03-08 09:55:00,170.68,170.98,170.42,170.55,22649.0,152.6677,152.936,152.4351,152.5514,22649.0
2019-03-08 10:00:00,170.5,170.6,170.18,170.53,25746.0,152.5067,152.5961,152.2205,152.5335,25746.0
2019-03-08 10:05:00,170.57,170.58,170.0,170.38,27168.0,152.5693,152.5783,152.0595,152.3994,27168.0
2019-03-08 10:10:00,170.33,170.51,170.08,170.3,27397.0,152.3546,152.5156,152.131,152.3278,27397.0
2019-03-08 10:15:00,170.35,170.46,170.15,170.25,15140.0,152.3725,152.4709,152.1936,152.2831,15140.0
2019-03-08 10:20:00,170.29,171.15,170.22,170.94,10680.0,152.3189,153.0881,152.2562,152.9003,10680.0
2019-03-08 10:25:00,170.94,171.47,170.94,171.31,13238.0,152.9003,153.3743,152.9003,153.2312,13238.0
2019-03-08 10:30:00,171.32,171.41,171.11,171.2,12483.0,153.2402,153.3207,153.0523,153.1328,12483.0
2019-03-08 10:35:00,171.12,171.37,171.05,171.24,10648.0,153.0613,153.2849,152.9987,153.1686,10648.0
2019-03-08 10:40:00,171.24,171.63,171.04,171.63,41410.0,153.1686,153.5174,152.9897,153.5174,41410.0
2019-03-08 10:45:00,171.56,172.61,171.49,172.61,20076.0,153.4548,154.394,153.3922,154.394,20076.0
2019-03-08 10:50:00,172.62,172.62,171.81,172.0,18254.0,154.403,154.403,153.6785,153.8484,18254.0
2019-03-08 10:55:00,172.0,172.18,171.6,171.73,14525.0,153.8484,154.0094,153.4906,153.6069,14525.0
2019-03-08 11:00:00,171.65,172.05,171.65,171.88,16292.0,153.5353,153.8931,153.5353,153.7411,16292.0
2019-03-08 11:05:00,171.87,172.22,171.65,171.9,23128.0,153.7321,154.0452,153.5353,153.759,23128.0
2019-03-08 11:10:00,171.91,171.94,171.51,171.66,11635.0,153.7679,153.7947,153.4101,153.5443,11635.0
2019-03-08 11:15:00,171.66,171.81,171.14,171.15,9128.0,153.5443,153.6785,153.0792,153.0881,9128.0
2019-03-08 11:20:00,171.23,171.32,171.05,171.24,7455.0,153.1597,153.2402,152.9987,153.1686,7455.0
2019-03-08 11:25:00,171.27,171.95,171.25,171.64,14946.0,153.1954,153.8037,153.1776,153.5264,14946.0
2019-03-08 11:30:00,171.63,171.73,171.29,171.31,10864.0,153.5174,153.6069,153.2133,153.2312,10864.0
2019-03-08 11:35:00,171.3,171.34,170.87,170.92,15782.0,153.2223,153.2581,152.8377,152.8824,15782.0
2019-03-08 11:40:00,170.9,171.14,170.67,170.78,31440.0,152.8645,153.0792,152.6588,152.7572,31440.0
2019-03-08 11:45:00,170.78,170.83,170.34,170.34,41157.0,152.7572,152.8019,152.3636,152.3636,41157.0
2019-03-08 11:50:00,170.34,170.57,170.19,170.38,22395.0,152.3636,152.5693,152.2294,152.3994,22395.0
2019-03-08 11:55:00,170.48,170.49,170.05,170.05,11115.0,152.4888,152.4978,152.1042,152.1042,11115.0
2019-03-08 12:00:00,170.07,170.08,169.55,169.78,34905.0,152.1221,152.131,151.657,151.8627,34905.0
2019-03-08 12:05:00,169.73,170.0,169.66,169.92,29990.0,151.818,152.0595,151.7553,151.9879,29990.0
2019-03-08 12:10:00,169.97,170.46,169.94,170.16,23400.0,152.0326,152.4709,152.0058,152.2026,23400.0
2019-03-08 12:15:00,170.34,170.61,170.34,170.52,14625.0,152.3636,152.6051,152.3636,152.5246,14625.0
2019-03-08 12:20:00,170.61,170.68,170.37,170.43,5074.0,152.6051,152.6677,152.3904,152.4441,5074.0
2019-03-08 12:25:00,170.41,170.68,170.41,170.67,6480.0,152.4262,152.6677,152.4262,152.6588,6480.0
2019-03-08 12:30:00,170.59,170.62,170.33,170.36,11459.0,152.5872,152.614,152.3546,152.3815,11459.0
2019-03-08 12:35:00,170.35,170.44,170.22,170.23,5261.0,152.3725,152.453,152.2562,152.2652,5261.0
2019-03-08 12:40:00,170.26,170.32,170.18,170.3,7799.0,152.292,152.3457,152.2205,152.3278,7799.0
2019-03-08 12:45:00,170.3,170.34,170.1,170.15,7639.0,152.3278,152.3636,152.1489,152.1936,7639.0
2019-03-08 12:50:00,170.12,170.21,170.01,170.09,7845.0,152.1668,152.2473,152.0684,152.14,7845.0
2019-03-08 12:55:00,170.08,170.11,169.9,170.02,13434.0,152.131,152.1579,151.97,152.0774,13434.0
2019-03-08 13:00:00,170.02,170.51,170.01,170.43,10763.0,152.0774,152.5156,152.0684,152.4441,10763.0
2019-03-08 13:05:00,170.42,170.59,170.33,170.47,7107.0,152.4351,152.5872,152.3546,152.4799,7107.0
2019-03-08 13:10:00,170.54,170.88,170.54,170.78,5788.0,152.5425,152.8466,152.5425,152.7572,5788.0
2019-03-08 13:15:00,170.74,170.76,170.51,170.64,8606.0,152.7214,152.7393,152.5156,152.6319,8606.0
2019-03-08 13:20:00,170.65,170.67,170.41,170.5,19219.0,152.6409,152.6588,152.4262,152.5067,19219.0
2019-03-08 13:25:00,170.53,171.03,170.42,170.72,39959.0,152.5335,152.9808,152.4351,152.7035,39959.0
2019-03-08 13:30:00,170.72,170.77,170.5,170.5,6876.0,152.7035,152.7482,152.5067,152.5067,6876.0
2019-03-08 13:35:00,170.45,170.63,170.36,170.56,10241.0,152.462,152.623,152.3815,152.5604,10241.0
2019-03-08 13:40:00,170.6,170.62,170.47,170.52,6826.0,152.5961,152.614,152.4799,152.5246,6826.0
2019-03-08 13:45:00,170.48,170.68,170.42,170.63,4587.0,152.4888,152.6677,152.4351,152.623,4587.0
2019-03-08 13:50:00,170.59,170.79,170.46,170.71,8704.0,152.5872,152.7661,152.4709,152.6945,8704.0
2019-03-08 13:55:00,170.65,170.77,170.53,170.69,6955.0,152.6409,152.7482,152.5335,152.6766,6955.0
2019-03-08 14:00:00,170.72,170.74,170.56,170.62,3850.0,152.7035,152.7214,152.5604,152.614,3850.0
2019-03-08 14:05:00,170.65,170.82,170.62,170.78,2965.0,152.6409,152.7929,152.614,152.7572,2965.0
2019-03-08 14:10:00,170.87,170.97,170.83,170.84,4421.0,152.8377,152.9271,152.8019,152.8108,4421.0
2019-03-08 14:15:00,170.9,170.9,170.64,170.66,13120.0,152.8645,152.8645,152.6319,152.6498,13120.0
2019-03-08 14:20:00,170.66,170.9,170.66,170.9,7636.0,152.6498,152.8645,152.6498,152.8645,7636.0
2019-03-08 14:25:00,170.9,170.98,170.85,170.89,7023.0,152.8645,152.936,152.8198,152.8555,7023.0
2019-03-08 14:30:00,171.01,171.14,170.94,171.04,9250.0,152.9629,153.0792,152.9003,152.9897,9250.0
2019-03-08 14:35:00,171.07,171.17,171.0,171.12,11586.0,153.0165,153.106,152.9539,153.0613,11586.0
2019-03-08 14:40:00,171.11,171.53,171.07,171.47,13912.0,153.0523,153.428,153.0165,153.3743,13912.0
2019-03-08 14:45:00,171.44,171.5,171.26,171.34,9110.0,153.3475,153.4012,153.1865,153.2581,9110.0
2019-03-08 14:50:00,171.34,171.87,171.32,171.83,10390.0,153.2581,153.7321,153.2402,153.6963,10390.0
2019-03-08 14:55:00,171.84,171.84,171.57,171.59,5818.0,153.7053,153.7053,153.4638,153.4817,5818.0
2019-03-08 15:00:00,171.61,171.73,171.57,171.57,9584.0,153.4996,153.6069,153.4638,153.4638,9584.0
2019-03-08 15:05:00,171.53,171.74,171.43,171.66,9757.0,153.428,153.6158,153.3386,153.5443,9757.0
2019-03-08 15:10:00,171.63,171.63,171.23,171.34,9943.0,153.5174,153.5174,153.1597,153.2581,9943.0
2019-03-08 15:15:00,171.35,171.37,171.02,171.08,9779.0,153.267,153.2849,152.9718,153.0255,9779.0
2019-03-08 15:20:00,171.1,171.21,171.06,171.07,6642.0,153.0434,153.1418,153.0076,153.0165,6642.0
2019-03-08 15:25:00,171.1,171.3,171.06,171.28,9553.0,153.0434,153.2223,153.0076,153.2044,9553.0
2019-03-08 15:30:00,171.25,171.85,171.25,171.65,20763.0,153.1776,153.7142,153.1776,153.5353,20763.0
2019-03-08 15:35:00,171.68,171.68,171.11,171.15,17218.0,153.5622,153.5622,153.0523,153.0881,17218.0
2019-03-08 15:40:00,171.16,171.59,171.15,171.54,15756.0,153.097,153.4817,153.0881,153.4369,15756.0
2019-03-08 15:45:00,171.58,171.75,171.54,171.65,28590.0,153.4727,153.6248,153.4369,153.5353,28590.0
2019-03-08 15:50:00,171.63,171.93,171.63,171.87,30065.0,153.5174,153.7858,153.5174,153.7321,30065.0
2019-03-08 15:55:00,171.84,171.93,171.73,171.78,67121.0,153.7053,153.7858,153.6069,153.6516,67121.0
2019-03-11 09:30:00,172.09,172.96,171.86,172.96,27714.0,153.9289,154.7071,153.7232,154.7071,27714.0
2019-03-11 09:35:00,172.89,173.46,172.7,173.42,14910.0,154.6445,155.1543,154.4745,155.1185,14910.0
2019-03-11 09:40:00,173.59,173.95,173.57,173.65,8120.0,155.2706,155.5926,155.2527,155.3243,8120.0
2019-03-11 09:45:00,173.53,173.53,173.28,173.28,5379.0,155.2169,155.2169,154.9933,154.9933,5379.0
2019-03-11 09:50:00,173.29,173.33,172.79,173.3,13947.0,155.0023,155.038,154.555,155.0112,13947.0
2019-03-11 09:55:00,173.33,173.89,173.33,173.68,19019.0,155.038,155.5389,155.038,155.3511,19019.0
2019-03-11 10:00:00,173.72,174.21,173.6,174.21,17923.0,155.3869,155.8252,155.2795,155.8252,17923.0
2019-03-11 10:05:00,174.2,174.3,174.03,174.3,8364.0,155.8162,155.9057,155.6642,155.9057,8364.0
2019-03-11 10:10:00,174.3,174.34,174.16,174.28,8604.0,155.9057,155.9415,155.7805,155.8878,8604.0
2019-03-11 10:15:00,174.28,174.33,174.14,174.26,14543.0,155.8878,155.9325,155.7626,155.8699,14543.0
2019-03-11 10:20:00,174.3,174.34,174.15,174.15,9837.0,155.9057,155.9415,155.7715,155.7715,9837.0
2019-03-11 10:25:00,174.16,174.28,174.06,174.2,13996.0,155.7805,155.8878,155.691,155.8162,13996.0
2019-03-11 10:30:00,174.21,174.25,174.07,174.07,5686.0,155.8252,155.861,155.6999,155.6999,5686.0
2019-03-11 10:35:00,174.11,174.34,174.11,174.34,10510.0,155.7357,155.9415,155.7357,155.9415,10510.0
2019-03-11 10:40:00,174.34,174.63,174.34,174.6,22265.0,155.9415,156.2009,155.9415,156.174,22265.0
2019-03-11 10:45:00,174.61,175.14,174.6,175.09,17372.0,156.183,156.657,156.174,156.6123,17372.0
2019-03-11 10:50:00,175.18,175.35,174.76,174.76,12566.0,156.6928,156.8449,156.3171,156.3171,12566.0
2019-03-11 10:55:00,174.78,174.82,174.58,174.75,8300.0,156.335,156.3708,156.1561,156.3082,8300.0
2019-03-11 11:00:00,174.76,175.1,174.71,175.06,13335.0,156.3171,156.6213,156.2724,156.5855,13335.0
2019-03-11 11:05:00,175.06,175.26,174.94,175.17,23038.0,156.5855,156.7644,156.4781,156.6839,23038.0
2019-03-11 11:10:00,175.17,175.2,174.83,175.05,15522.0,156.6839,156.7107,156.3797,156.5765,15522.0
2019-03-11 11:15:00,175.07,175.23,174.95,175.13,14156.0,156.5944,156.7375,156.4871,156.6481,14156.0
2019-03-11 11:20:00,175.14,175.24,175.03,175.21,8233.0,156.657,156.7465,156.5586,156.7196,8233.0
2019-03-11 11:25:00,175.21,175.27,175.1,175.15,4612.0,156.7196,156.7733,156.6213,156.666,4612.0
2019-03-11 11:30:00,175.19,175.29,174.99,175.28,8954.0,156.7018,156.7912,156.5229,156.7823,8954.0
2019-03-11 11:35:00,175.32,175.71,175.26,175.61,10667.0,156.818,157.1669,156.7644,157.0774,10667.0
2019-03-11 11:40:00,175.7,175.79,175.63,175.63,12686.0,157.1579,157.2384,157.0953,157.0953,12686.0
2019-03-11 11:45:00,175.66,175.66,175.07,175.22,24128.0,157.1222,157.1222,156.5944,156.7286,24128.0
2019-03-11 11:50:00,175.22,175.67,175.14,175.67,18593.0,156.7286,157.1311,156.657,157.1311,18593.0
2019-03-11 11:55:00,175.72,176.03,175.72,175.84,8605.0,157.1758,157.4531,157.1758,157.2832,8605.0
2019-03-11 12:00:00,175.86,175.92,175.73,175.92,7304.0,157.301,157.3547,157.1848,157.3547,7304.0
2019-03-11 12:05:00,175.96,176.06,175.91,175.91,4043.0,157.3905,157.4799,157.3458,157.3458,4043.0
2019-03-11 12:10:00,175.89,175.9,175.43,175.43,9163.0,157.3279,157.3368,156.9164,156.9164,9163.0
2019-03-11 12:15:00,175.39,175.65,175.39,175.5,7843.0,156.8806,157.1132,156.8806,156.979,7843.0
2019-03-11 12:20:00,175.52,175.52,175.1,175.1,14769.0,156.9969,156.9969,156.6213,156.6213,14769.0
2019-03-11 12:25:00,175.15,175.32,175.0,175.07,13725.0,156.666,156.818,156.5318,156.5944,13725.0
2019-03-11 12:30:00,175.13,175.23,175.05,175.21,15262.0,156.6481,156.7375,156.5765,156.7196,15262.0
2019-03-11 12:35:00,175.17,175.45,175.16,175.44,13062.0,156.6839,156.9343,156.6749,156.9254,13062.0
2019-03-11 12:40:00,175.42,175.69,175.39,175.63,8358.0,156.9075,157.149,156.8806,157.0953,8358.0
2019-03-11 12:45:00,175.68,175.87,175.68,175.73,4196.0,157.14,157.31,157.14,157.1848,4196.0
2019-03-11 12:50:00,175.66,175.94,175.66,175.78,6348.0,157.1222,157.3726,157.1222,157.2295,6348.0
2019-03-11 12:55:00,175.83,175.96,175.79,175.88,3744.0,157.2742,157.3905,157.2384,157.3189,3744.0
2019-03-11 13:00:00,175.93,176.08,175.82,175.95,6252.0,157.3637,157.4978,157.2653,157.3815,6252.0
2019-03-11 13:05:00,175.98,176.06,175.84,175.88,6693.0,157.4084,157.4799,157.2832,157.3189,6693.0
2019-03-11 13:10:00,175.84,176.03,175.78,176.03,11270.0,157.2832,157.4531,157.2295,157.4531,11270.0
2019-03-11 13:15:00,176.03,176.28,176.03,176.18,12774.0,157.4531,157.6767,157.4531,157.5873,12774.0
2019-03-11 13:20:00,176.17,176.34,176.17,176.25,5258.0,157.5783,157.7304,157.5783,157.6499,5258.0
2019-03-11 13:25:00,176.25,176.31,176.19,176.22,3600.0,157.6499,157.7036,157.5962,157.6231,3600.0
2019-03-11 13:30:00,176.24,176.32,176.21,176.24,4774.0,157.6409,157.7125,157.6141,157.6409,4774.0
2019-03-11 13:35:00,176.27,176.53,176.26,176.53,5865.0,157.6678,157.9003,157.6588,157.9003,5865.0
2019-03-11 13:40:00,176.55,176.55,176.4,176.42,6551.0,157.9182,157.9182,157.7841,157.8019,6551.0
2019-03-11 13:45:00,176.38,176.43,176.32,176.43,3484.0,157.7662,157.8109,157.7125,157.8109,3484.0
2019-03-11 13:50:00,176.44,176.44,176.31,176.36,4259.0,157.8198,157.8198,157.7036,157.7483,4259.0
2019-03-11 13:55:00,176.42,176.43,176.33,176.37,5220.0,157.8019,157.8109,157.7214,157.7572,5220.0
2019-03-11 14:00:00,176.35,176.41,176.32,176.37,4027.0,157.7393,157.793,157.7125,157.7572,4027.0
2019-03-11 14:05:00,176.32,176.42,176.28,176.35,3607.0,157.7125,157.8019,157.6767,157.7393,3607.0
2019-03-11 14:10:00,176.35,176.38,176.19,176.28,7067.0,157.7393,157.7662,157.5962,157.6767,7067.0
2019-03-11 14:15:00,176.3,176.42,176.25,176.4,5159.0,157.6946,157.8019,157.6499,157.7841,5159.0
2019-03-11 14:20:00,176.41,176.47,176.18,176.43,24808.0,157.793,157.8467,157.5873,157.8109,24808.0
2019-03-11 14:25:00,176.42,176.53,176.36,176.5,5491.0,157.8019,157.9003,157.7483,157.8735,5491.0
2019-03-11 14:30:00,176.53,176.53,176.24,176.36,9658.0,157.9003,157.9003,157.6409,157.7483,9658.0
2019-03-11 14:35:00,176.35,176.49,176.3,176.38,5747.0,157.7393,157.8646,157.6946,157.7662,5747.0
2019-03-11 14:40:00,176.39,176.41,175.94,175.98,9257.0,157.7751,157.793,157.3726,157.4084,9257.0
2019-03-11 14:45:00,175.96,176.01,175.81,175.81,10541.0,157.3905,157.4352,157.2563,157.2563,10541.0
2019-03-11 14:50:00,175.81,175.97,175.66,175.85,8553.0,157.2563,157.3994,157.1222,157.2921,8553.0
2019-03-11 14:55:00,175.87,175.98,175.74,175.94,7305.0,157.31,157.4084,157.1937,157.3726,7305.0
2019-03-11 15:00:00,175.91,176.04,175.9,176.03,7119.0,157.3458,157.462,157.3368,157.4531,7119.0
2019-03-11 15:05:00,176.02,176.29,176.01,176.24,4068.0,157.4442,157.6857,157.4352,157.6409,4068.0
2019-03-11 15:10:00,176.22,176.3,176.14,176.23,7540.0,157.6231,157.6946,157.5515,157.632,7540.0
2019-03-11 15:15:00,176.23,176.3,176.13,176.23,5685.0,157.632,157.6946,157.5426,157.632,5685.0
2019-03-11 15:20:00,176.23,176.46,176.21,176.41,10746.0,157.632,157.8377,157.6141,157.793,10746.0
2019-03-11 15:25:00,176.39,176.4,175.95,175.99,11503.0,157.7751,157.7841,157.3815,157.4173,11503.0
2019-03-11 15:30:00,176.0,176.31,175.99,176.14,9686.0,157.4263,157.7036,157.4173,157.5515,9686.0
2019-03-11 15:35:00,176.13,176.19,176.04,176.07,15725.0,157.5426,157.5962,157.462,157.4889,15725.0
2019-03-11 15:40:00,176.07,176.09,175.93,175.98,23696.0,157.4889,157.5068,157.3637,157.4084,23696.0
2019-03-11 15:45:00,175.99,176.18,175.91,176.14,33300.0,157.4173,157.5873,157.3458,157.5515,33300.0
2019-03-11 15:50:00,176.14,176.22,176.01,176.22,34926.0,157.5515,157.6231,157.4352,157.6231,34926.0
2019-03-11 15:55:00,176.22,176.62,176.17,176.48,126602.0,157.6231,157.9808,157.5783,157.8556,126602.0
2019-03-12 09:30:00,177.0,177.91,176.86,177.8,40479.0,158.3207,159.1347,158.1955,159.0363,40479.0
2019-03-12 09:35:00,177.81,178.12,177.51,177.87,19947.0,159.0453,159.3225,158.7769,159.0989,19947.0
2019-03-12 09:40:00,177.87,177.99,177.36,177.56,18460.0,159.0989,159.2063,158.6427,158.8216,18460.0
2019-03-12 09:45:00,177.44,177.59,176.77,176.93,12668.0,158.7143,158.8485,158.115,158.2581,12668.0
2019-03-12 09:50:00,176.89,177.05,176.62,176.81,11679.0,158.2223,158.3655,157.9808,158.1508,11679.0
2019-03-12 09:55:00,176.96,177.23,176.85,177.11,9545.0,158.285,158.5265,158.1866,158.4191,9545.0
2019-03-12 10:00:00,176.95,176.95,176.53,176.68,18421.0,158.276,158.276,157.9003,158.0345,18421.0
2019-03-12 10:05:00,176.66,176.81,176.33,176.53,14338.0,158.0166,158.1508,157.7214,157.9003,14338.0
2019-03-12 10:10:00,176.49,176.84,176.45,176.63,8941.0,157.8646,158.1776,157.8288,157.9898,8941.0
2019-03-12 10:15:00,176.6,176.87,176.51,176.84,12145.0,157.963,158.2045,157.8824,158.1776,12145.0
2019-03-12 10:20:00,176.8,176.83,176.61,176.77,8496.0,158.1418,158.1687,157.9719,158.115,8496.0
2019-03-12 10:25:00,176.71,176.94,176.59,176.94,6136.0,158.0613,158.2671,157.954,158.2671,6136.0
2019-03-12 10:30:00,176.92,177.14,176.71,176.93,22156.0,158.2492,158.446,158.0613,158.2581,22156.0
2019-03-12 10:35:00,176.98,177.0,176.7,176.7,9097.0,158.3028,158.3207,158.0524,158.0524,9097.0
2019-03-12 10:40:00,176.73,176.73,176.23,176.23,21764.0,158.0792,158.0792,157.632,157.632,21764.0
2019-03-12 10:45:00,176.22,176.63,176.08,176.58,11999.0,157.6231,157.9898,157.4978,157.9451,11999.0
2019-03-12 10:50:00,176.69,176.72,176.5,176.5,14656.0,158.0435,158.0703,157.8735,157.8735,14656.0
2019-03-12 10:55:00,176.47,176.69,176.47,176.69,7612.0,157.8467,158.0435,157.8467,158.0435,7612.0
2019-03-12 11:00:00,176.68,176.76,176.5,176.5,17059.0,158.0345,158.1061,157.8735,157.8735,17059.0
2019-03-12 11:05:00,176.55,176.58,176.28,176.45,11178.0,157.9182,157.9451,157.6767,157.8288,11178.0
2019-03-12 11:10:00,176.48,176.48,175.77,175.77,7898.0,157.8556,157.8556,157.2205,157.2205,7898.0
2019-03-12 11:15:00,175.89,175.95,175.57,175.69,10555.0,157.3279,157.3815,157.0417,157.149,10555.0
2019-03-12 11:20:00,175.65,175.91,175.63,175.74,6920.0,157.1132,157.3458,157.0953,157.1937,6920.0
2019-03-12 11:25:00,175.73,176.02,175.67,175.95,11076.0,157.1848,157.4442,157.1311,157.3815,11076.0
2019-03-12 11:30:00,175.95,176.28,175.9,176.25,4205.0,157.3815,157.6767,157.3368,157.6499,4205.0
2019-03-12 11:35:00,176.29,176.38,176.17,176.17,12527.0,157.6857,157.7662,157.5783,157.5783,12527.0
2019-03-12 11:40:00,176.18,176.61,176.09,176.5,15613.0,157.5873,157.9719,157.5068,157.8735,15613.0
2019-03-12 11:45:00,176.53,176.61,176.4,176.4,14802.0,157.9003,157.9719,157.7841,157.7841,14802.0
2019-03-12 11:50:00,176.41,177.0,176.39,176.85,21439.0,157.793,158.3207,157.7751,158.1866,21439.0
2019-03-12 11:55:00,176.81,177.0,176.75,176.94,7795.0,158.1508,158.3207,158.0971,158.2671,7795.0
2019-03-12 12:00:00,176.94,176.99,176.55,176.56,10317.0,158.2671,158.3118,157.9182,157.9272,10317.0
2019-03-12 12:05:00,176.59,176.71,176.45,176.67,22246.0,157.954,158.0613,157.8288,158.0256,22246.0
2019-03-12 12:10:00,176.68,177.04,176.67,177.04,24550.0,158.0345,158.3565,158.0256,158.3565,24550.0
2019-03-12 12:15:00,177.06,177.13,176.95,176.96,6096.0,158.3744,158.437,158.276,158.285,6096.0
2019-03-12 12:20:00,176.96,176.97,176.66,176.82,10550.0,158.285,158.2939,158.0166,158.1597,10550.0
2019-03-12 12:25:00,176.83,177.21,176.75,177.12,13553.0,158.1687,158.5086,158.0971,158.4281,13553.0
2019-03-12 12:30:00,177.11,177.13,176.75,176.9,12921.0,158.4191,158.437,158.0971,158.2313,12921.0
2019-03-12 12:35:00,176.87,177.06,176.85,176.88,8100.0,158.2045,158.3744,158.1866,158.2134,8100.0
2019-03-12 12:40:00,176.88,177.07,176.8,176.84,6676.0,158.2134,158.3834,158.1418,158.1776,6676.0
2019-03-12 12:45:00,176.77,176.9,176.72,176.81,5105.0,158.115,158.2313,158.0703,158.1508,5105.0
2019-03-12 12:50:00,176.84,176.85,176.54,176.68,9243.0,158.1776,158.1866,157.9093,158.0345,9243.0
2019-03-12 12:55:00,176.65,176.86,176.65,176.84,2894.0,158.0077,158.1955,158.0077,158.1776,2894.0
2019-03-12 13:00:00,176.87,177.1,176.84,177.09,15697.0,158.2045,158.4102,158.1776,158.4012,15697.0
2019-03-12 13:05:00,177.09,177.32,177.02,177.25,9719.0,158.4012,158.607,158.3386,158.5444,9719.0
2019-03-12 13:10:00,177.24,177.32,177.16,177.27,4927.0,158.5354,158.607,158.4639,158.5622,4927.0
2019-03-12 13:15:00,177.25,177.3,177.15,177.25,5603.0,158.5444,158.5891,158.4549,158.5444,5603.0
2019-03-12 13:20:00,177.27,177.51,177.27,177.44,9471.0,158.5622,158.7769,158.5622,158.7143,9471.0
2019-03-12 13:25:00,177.51,177.51,177.39,177.47,4260.0,158.7769,158.7769,158.6696,158.7411,4260.0
2019-03-12 13:30:00,177.47,177.59,177.42,177.59,12819.0,158.7411,158.8485,158.6964,158.8485,12819.0
2019-03-12 13:35:00,177.59,177.74,177.59,177.67,8034.0,158.8485,158.9826,158.8485,158.92,8034.0
2019-03-12 13:40:00,177.67,177.87,177.63,177.84,6227.0,158.92,159.0989,158.8843,159.0721,6227.0
2019-03-12 13:45:00,177.85,178.15,177.82,178.15,15664.0,159.081,159.3494,159.0542,159.3494,15664.0
2019-03-12 13:50:00,178.13,178.21,178.05,178.14,7329.0,159.3315,159.403,159.2599,159.3404,7329.0
2019-03-12 13:55:00,178.15,178.16,177.96,178.06,8412.0,159.3494,159.3583,159.1794,159.2689,8412.0
2019-03-12 14:00:00,178.06,178.06,177.97,177.99,3581.0,159.2689,159.2689,159.1884,159.2063,3581.0
2019-03-12 14:05:00,177.96,177.96,177.7,177.82,6325.0,159.1794,159.1794,158.9469,159.0542,6325.0
2019-03-12 14:10:00,177.86,178.02,177.86,178.0,3740.0,159.09,159.2331,159.09,159.2152,3740.0
2019-03-12 14:15:00,178.02,178.11,177.97,178.08,4640.0,159.2331,159.3136,159.1884,159.2868,4640.0
2019-03-12 14:20:00,178.05,178.15,177.87,177.88,7424.0,159.2599,159.3494,159.0989,159.1079,7424.0
2019-03-12 14:25:00,177.85,177.85,177.73,177.75,7920.0,159.081,159.081,158.9737,158.9916,7920.0
2019-03-12 14:30:00,177.82,177.93,177.79,177.85,7200.0,159.0542,159.1526,159.0274,159.081,7200.0
2019-03-12 14:35:00,177.84,177.87,177.78,177.82,4566.0,159.0721,159.0989,159.0184,159.0542,4566.0
2019-03-12 14:40:00,177.81,178.0,177.78,177.89,8205.0,159.0453,159.2152,159.0184,159.1168,8205.0
2019-03-12 14:45:00,177.88,177.97,177.83,177.85,10585.0,159.1079,159.1884,159.0631,159.081,10585.0
2019-03-12 14:50:00,177.83,177.87,177.72,177.76,9205.0,159.0631,159.0989,158.9648,159.0005,9205.0
2019-03-12 14:55:00,177.77,177.91,177.72,177.8,9052.0,159.0095,159.1347,158.9648,159.0363,9052.0
2019-03-12 15:00:00,177.84,177.86,177.63,177.84,12576.0,159.0721,159.09,158.8843,159.0721,12576.0
2019-03-12 15:05:00,177.88,177.88,177.73,177.81,17415.0,159.1079,159.1079,158.9737,159.0453,17415.0
2019-03-12 15:10:00,177.8,177.83,177.62,177.83,23984.0,159.0363,159.0631,158.8753,159.0631,23984.0
2019-03-12 15:15:00,177.78,177.81,177.57,177.61,11714.0,159.0184,159.0453,158.8306,158.8664,11714.0
2019-03-12 15:20:00,177.63,177.86,177.57,177.86,6265.0,158.8843,159.09,158.8306,159.09,6265.0
2019-03-12 15:25:00,177.85,177.99,177.82,177.86,9392.0,159.081,159.2063,159.0542,159.09,9392.0
2019-03-12 15:30:00,177.84,177.85,177.5,177.6,16817.0,159.0721,159.081,158.768,158.8574,16817.0
2019-03-12 15:35:00,177.59,177.61,177.4,177.59,14637.0,158.8485,158.8664,158.6785,158.8485,14637.0
2019-03-12 15:40:00,177.56,177.64,177.5,177.63,25476.0,158.8216,158.8932,158.768,158.8843,25476.0
2019-03-12 15:45:00,177.61,177.76,177.49,177.5,25411.0,158.8664,159.0005,158.759,158.768,25411.0
2019-03-12 15:50:00,177.5,177.5,177.27,177.27,32673.0,158.768,158.768,158.5622,158.5622,32673.0
2019-03-12 15:55:00,177.3,177.3,176.95,177.17,98838.0,158.5891,158.5891,158.276,158.4728,98838.0
2019-03-13 09:30:00,178.28,178.54,177.7,178.1,18528.0,159.4657,159.6982,158.9469,159.3047,18528.0
2019-03-13 09:35:00,178.22,178.22,177.73,178.07,13341.0,159.412,159.412,158.9737,159.2778,13341.0
2019-03-13 09:40:00,178.07,178.2,177.93,178.15,4572.0,159.2778,159.3941,159.1526,159.3494,4572.0
2019-03-13 09:45:00,178.15,178.17,177.51,177.51,8075.0,159.3494,159.3673,158.7769,158.7769,8075.0
2019-03-13 09:50:00,177.68,178.0,177.45,177.93,14684.0,158.929,159.2152,158.7232,159.1526,14684.0
2019-03-13 09:55:00,177.98,178.85,177.96,178.85,14537.0,159.1973,159.9755,159.1794,159.9755,14537.0
2019-03-13 10:00:00,178.81,179.24,178.72,179.16,17384.0,159.9397,160.3243,159.8592,160.2528,17384.0
2019-03-13 10:05:00,179.17,179.32,178.49,178.61,19378.0,160.2617,160.3959,159.6535,159.7608,19378.0
2019-03-13 10:10:00,178.59,178.73,178.4,178.7,8029.0,159.7429,159.8682,159.573,159.8413,8029.0
2019-03-13 10:15:00,178.67,178.9,178.63,178.63,5031.0,159.8145,160.0202,159.7787,159.7787,5031.0
2019-03-13 10:20:00,178.75,178.79,178.68,178.76,4742.0,159.8861,159.9218,159.8234,159.895,4742.0
2019-03-13 10:25:00,178.78,179.0,178.74,179.0,9925.0,159.9129,160.1097,159.8771,160.1097,9925.0
2019-03-13 10:30:00,179.02,179.11,178.8,179.0,10498.0,160.1276,160.2081,159.9308,160.1097,10498.0
2019-03-13 10:35:00,179.03,179.15,178.96,179.03,6292.0,160.1365,160.2438,160.0739,160.1365,6292.0
2019-03-13 10:40:00,179.04,179.15,178.99,179.05,13374.0,160.1455,160.2438,160.1007,160.1544,13374.0
2019-03-13 10:45:00,179.04,179.25,179.04,179.15,12150.0,160.1455,160.3333,160.1455,160.2438,12150.0
2019-03-13 10:50:00,179.15,179.74,179.15,179.73,13668.0,160.2438,160.7716,160.2438,160.7626,13668.0
2019-03-13 10:55:00,179.77,179.82,179.6,179.66,7848.0,160.7984,160.8431,160.6464,160.7,7848.0
2019-03-13 11:00:00,179.66,179.9,179.66,179.7,11136.0,160.7,160.9147,160.7,160.7358,11136.0
2019-03-13 11:05:00,179.71,179.81,179.66,179.76,8261.0,160.7447,160.8342,160.7,160.7895,8261.0
2019-03-13 11:10:00,179.73,179.87,179.68,179.72,5927.0,160.7626,160.8879,160.7179,160.7537,5927.0
2019-03-13 11:15:00,179.77,179.91,179.72,179.8,8230.0,160.7984,160.9236,160.7537,160.8252,8230.0
2019-03-13 11:20:00,179.76,179.82,179.61,179.74,10868.0,160.7895,160.8431,160.6553,160.7716,10868.0
2019-03-13 11:25:00,179.75,179.79,179.58,179.73,6300.0,160.7805,160.8163,160.6285,160.7626,6300.0
2019-03-13 11:30:00,179.7,180.1,179.7,180.03,7583.0,160.7358,161.0936,160.7358,161.031,7583.0
2019-03-13 11:35:00,180.02,180.05,179.94,180.02,3981.0,161.022,161.0489,160.9505,161.022,3981.0
2019-03-13 11:40:00,180.05,180.05,179.71,179.71,5666.0,161.0489,161.0489,160.7447,160.7447,5666.0
2019-03-13 11:45:00,179.72,179.73,179.32,179.35,5066.0,160.7537,160.7626,160.3959,160.4227,5066.0
2019-03-13 11:50:00,179.4,179.41,179.07,179.17,19101.0,160.4675,160.4764,160.1723,160.2617,19101.0
2019-03-13 11:55:00,179.17,179.54,179.17,179.42,7083.0,160.2617,160.5927,160.2617,160.4853,7083.0
2019-03-13 12:00:00,179.44,179.69,179.41,179.59,5276.0,160.5032,160.7269,160.4764,160.6374,5276.0
2019-03-13 12:05:00,179.67,179.84,179.64,179.69,9386.0,160.709,160.861,160.6821,160.7269,9386.0
2019-03-13 12:10:00,179.7,179.8,179.68,179.75,8333.0,160.7358,160.8252,160.7179,160.7805,8333.0
2019-03-13 12:15:00,179.77,179.81,179.72,179.75,8176.0,160.7984,160.8342,160.7537,160.7805,8176.0
2019-03-13 12:20:00,179.68,179.68,179.42,179.46,9114.0,160.7179,160.7179,160.4853,160.5211,9114.0
2019-03-13 12:25:00,179.42,179.42,179.24,179.38,9088.0,160.4853,160.4853,160.3243,160.4496,9088.0
2019-03-13 12:30:00,179.37,179.42,179.19,179.19,3813.0,160.4406,160.4853,160.2796,160.2796,3813.0
2019-03-13 12:35:00,179.19,179.32,179.18,179.25,2315.0,160.2796,160.3959,160.2707,160.3333,2315.0
2019-03-13 12:40:00,179.17,179.55,179.17,179.55,4864.0,160.2617,160.6016,160.2617,160.6016,4864.0
2019-03-13 12:45:00,179.56,179.56,179.49,179.54,4341.0,160.6106,160.6106,160.548,160.5927,4341.0
2019-03-13 12:50:00,179.59,179.72,179.56,179.63,2500.0,160.6374,160.7537,160.6106,160.6732,2500.0
2019-03-13 12:55:00,179.61,179.77,179.59,179.76,4454.0,160.6553,160.7984,160.6374,160.7895,4454.0
2019-03-13 13:00:00,179.79,179.84,179.68,179.72,4170.0,160.8163,160.861,160.7179,160.7537,4170.0
2019-03-13 13:05:00,179.66,179.72,179.41,179.42,6015.0,160.7,160.7537,160.4764,160.4853,6015.0
2019-03-13 13:10:00,179.39,179.56,179.39,179.55,3206.0,160.4585,160.6106,160.4585,160.6016,3206.0
2019-03-13 13:15:00,179.54,179.64,179.54,179.56,3850.0,160.5927,160.6821,160.5927,160.6106,3850.0
2019-03-13 13:20:00,179.56,179.57,179.37,179.46,3848.0,160.6106,160.6195,160.4406,160.5211,3848.0
2019-03-13 13:25:00,179.42,179.49,179.33,179.39,3045.0,160.4853,160.548,160.4048,160.4585,3045.0
2019-03-13 13:30:00,179.42,179.5,179.37,179.41,1306.0,160.4853,160.5569,160.4406,160.4764,1306.0
2019-03-13 13:35:00,179.44,179.47,179.26,179.43,6340.0,160.5032,160.5301,160.3422,160.4943,6340.0
2019-03-13 13:40:00,179.44,179.53,179.27,179.27,2627.0,160.5032,160.5837,160.3512,160.3512,2627.0
2019-03-13 13:45:00,179.29,179.38,179.07,179.35,18203.0,160.3691,160.4496,160.1723,160.4227,18203.0
2019-03-13 13:50:00,179.35,179.38,179.34,179.37,3218.0,160.4227,160.4496,160.4138,160.4406,3218.0
2019-03-13 13:55:00,179.39,179.61,179.39,179.61,1633.0,160.4585,160.6553,160.4585,160.6553,1633.0
2019-03-13 14:00:00,179.61,179.95,179.61,179.89,7525.0,160.6553,160.9594,160.6553,160.9057,7525.0
2019-03-13 14:05:00,179.92,179.99,179.9,179.93,2162.0,160.9326,160.9952,160.9147,160.9415,2162.0
2019-03-13 14:10:00,179.91,179.91,179.78,179.82,2060.0,160.9236,160.9236,160.8074,160.8431,2060.0
2019-03-13 14:15:00,179.83,179.88,179.72,179.72,4711.0,160.8521,160.8968,160.7537,160.7537,4711.0
2019-03-13 14:20:00,179.71,179.8,179.69,179.8,1705.0,160.7447,160.8252,160.7269,160.8252,1705.0
2019-03-13 14:25:00,179.77,179.86,179.59,179.68,4819.0,160.7984,160.8789,160.6374,160.7179,4819.0
2019-03-13 14:30:00,179.61,179.65,179.4,179.43,4043.0,160.6553,160.6911,160.4675,160.4943,4043.0
2019-03-13 14:35:00,179.39,179.47,179.31,179.31,5050.0,160.4585,160.5301,160.387,160.387,5050.0
2019-03-13 14:40:00,179.31,179.42,179.2,179.38,4602.0,160.387,160.4853,160.2886,160.4496,4602.0
2019-03-13 14:45:00,179.32,179.32,178.82,178.97,12641.0,160.3959,160.3959,159.9487,160.0828,12641.0
2019-03-13 14:50:00,178.89,179.09,178.72,179.09,7169.0,160.0113,160.1902,159.8592,160.1902,7169.0
2019-03-13 14:55:00,179.11,179.22,179.01,179.05,7220.0,160.2081,160.3065,160.1186,160.1544,7220.0
2019-03-13 15:00:00,179.01,179.1,178.87,179.03,4988.0,160.1186,160.1991,159.9934,160.1365,4988.0
2019-03-13 15:05:00,179.05,179.07,178.71,178.8,5456.0,160.1544,160.1723,159.8503,159.9308,5456.0
2019-03-13 15:10:00,178.78,178.83,178.61,178.66,8047.0,159.9129,159.9576,159.7608,159.8056,8047.0
2019-03-13 15:15:00,178.67,178.78,178.61,178.61,7352.0,159.8145,159.9129,159.7608,159.7608,7352.0
2019-03-13 15:20:00,178.57,178.71,178.52,178.69,9779.0,159.7251,159.8503,159.6803,159.8324,9779.0
2019-03-13 15:25:00,178.7,178.98,178.62,178.92,7885.0,159.8413,160.0918,159.7698,160.0381,7885.0
2019-03-13 15:30:00,178.89,179.24,178.8,179.24,9433.0,160.0113,160.3243,159.9308,160.3243,9433.0
2019-03-13 15:35:00,179.17,179.34,179.09,179.3,11649.0,160.2617,160.4138,160.1902,160.378,11649.0
2019-03-13 15:40:00,179.25,179.41,179.22,179.36,13217.0,160.3333,160.4764,160.3065,160.4317,13217.0
2019-03-13 15:45:00,179.46,179.56,179.18,179.18,25418.0,160.5211,160.6106,160.2707,160.2707,25418.0
2019-03-13 15:50:00,179.14,179.5,179.14,179.41,38948.0,160.2349,160.5569,160.2349,160.4764,38948.0
2019-03-13 15:55:00,179.43,179.55,179.35,179.51,78656.0,160.4943,160.6016,160.4227,160.5659,78656.0
2019-03-14 09:30:00,179.24,179.24,178.67,178.9,20548.0,160.3243,160.3243,159.8145,160.0202,20548.0
2019-03-14 09:35:00,178.76,179.1,178.62,179.09,11402.0,159.895,160.1991,159.7698,160.1902,11402.0
2019-03-14 09:40:00,178.97,179.14,178.72,178.81,12748.0,160.0828,160.2349,159.8592,159.9397,12748.0
2019-03-14 09:45:00,178.86,179.03,178.64,178.73,11037.0,159.9844,160.1365,159.7877,159.8682,11037.0
2019-03-14 09:50:00,178.78,178.98,178.68,178.78,8067.0,159.9129,160.0918,159.8234,159.9129,8067.0
2019-03-14 09:55:00,178.8,179.04,178.79,178.89,10335.0,159.9308,160.1455,159.9218,160.0113,10335.0
2019-03-14 10:00:00,178.77,178.88,178.43,178.43,9655.0,159.9039,160.0023,159.5998,159.5998,9655.0
2019-03-14 10:05:00,178.42,178.47,177.5,177.69,18327.0,159.5909,159.6356,158.768,158.9379,18327.0
2019-03-14 10:10:00,177.8,177.87,177.66,177.75,4750.0,159.0363,159.0989,158.9111,158.9916,4750.0
2019-03-14 10:15:00,177.75,178.08,177.62,178.06,25237.0,158.9916,159.2868,158.8753,159.2689,25237.0
2019-03-14 10:20:00,178.13,178.54,178.06,178.54,7950.0,159.3315,159.6982,159.2689,159.6982,7950.0
2019-03-14 10:25:00,178.54,178.64,178.3,178.42,4733.0,159.6982,159.7877,159.4835,159.5909,4733.0
2019-03-14 10:30:00,178.45,178.78,178.43,178.63,11121.0,159.6177,159.9129,159.5998,159.7787,11121.0
2019-03-14 10:35:00,178.57,178.63,178.45,178.59,15629.0,159.7251,159.7787,159.6177,159.7429,15629.0
2019-03-14 10:40:00,178.59,178.73,178.52,178.64,5708.0,159.7429,159.8682,159.6803,159.7877,5708.0
2019-03-14 10:45:00,178.63,178.77,178.62,178.76,10224.0,159.7787,159.9039,159.7698,159.895,10224.0
2019-03-14 10:50:00,178.76,178.87,178.56,178.66,34916.0,159.895,159.9934,159.7161,159.8056,34916.0
2019-03-14 10:55:00,178.64,178.65,178.34,178.44,14287.0,159.7877,159.7966,159.5193,159.6088,14287.0
2019-03-14 11:00:00,178.49,178.57,178.34,178.34,10457.0,159.6535,159.7251,159.5193,159.5193,10457.0
2019-03-14 11:05:00,178.43,178.83,178.43,178.78,9903.0,159.5998,159.9576,159.5998,159.9129,9903.0
2019-03-14 11:10:00,178.71,178.91,178.67,178.88,7058.0,159.8503,160.0292,159.8145,160.0023,7058.0
2019-03-14 11:15:00,178.89,179.12,178.89,179.08,2384.0,160.0113,160.217,160.0113,160.1812,2384.0
2019-03-14 11:20:00,178.98,178.99,178.89,178.95,1800.0,160.0918,160.1007,160.0113,160.065,1800.0
2019-03-14 11:25:00,178.91,178.91,178.53,178.53,2640.0,160.0292,160.0292,159.6893,159.6893,2640.0
2019-03-14 11:30:00,178.57,178.6,178.38,178.54,5600.0,159.7251,159.7519,159.5551,159.6982,5600.0
2019-03-14 11:35:00,178.62,178.69,178.54,178.61,4257.0,159.7698,159.8324,159.6982,159.7608,4257.0
2019-03-14 11:40:00,178.67,178.82,178.53,178.8,4979.0,159.8145,159.9487,159.6893,159.9308,4979.0
2019-03-14 11:45:00,178.86,178.96,178.79,178.87,3849.0,159.9844,160.0739,159.9218,159.9934,3849.0
2019-03-14 11:50:00,178.93,179.19,178.9,179.13,16217.0,160.0471,160.2796,160.0202,160.226,16217.0
2019-03-14 11:55:00,179.1,179.11,178.89,178.89,6236.0,160.1991,160.2081,160.0113,160.0113,6236.0
2019-03-14 12:00:00,178.89,178.91,178.75,178.75,4846.0,160.0113,160.0292,159.8861,159.8861,4846.0
2019-03-14 12:05:00,178.75,178.99,178.72,178.9,15297.0,159.8861,160.1007,159.8592,160.0202,15297.0
2019-03-14 12:10:00,178.83,178.84,178.6,178.64,2737.0,159.9576,159.9666,159.7519,159.7877,2737.0
2019-03-14 12:15:00,178.66,179.0,178.66,178.9,5383.0,159.8056,160.1097,159.8056,160.0202,5383.0
2019-03-14 12:20:00,178.93,178.98,178.75,178.77,8028.0,160.0471,160.0918,159.8861,159.9039,8028.0
2019-03-14 12:25:00,178.81,178.88,178.78,178.83,16681.0,159.9397,160.0023,159.9129,159.9576,16681.0
2019-03-14 12:30:00,178.78,178.78,178.52,178.58,5736.0,159.9129,159.9129,159.6803,159.734,5736.0
2019-03-14 12:35:00,178.61,178.7,178.57,178.6,5319.0,159.7608,159.8413,159.7251,159.7519,5319.0
2019-03-14 12:40:00,178.61,178.7,178.5,178.54,4482.0,159.7608,159.8413,159.6624,159.6982,4482.0
2019-03-14 12:45:00,178.52,178.55,178.35,178.53,7586.0,159.6803,159.7072,159.5283,159.6893,7586.0
2019-03-14 12:50:00,178.5,178.58,178.38,178.45,11721.0,159.6624,159.734,159.5551,159.6177,11721.0
2019-03-14 12:55:00,178.48,178.7,178.44,178.68,8906.0,159.6446,159.8413,159.6088,159.8234,8906.0
2019-03-14 13:00:00,178.67,178.79,178.66,178.72,3106.0,159.8145,159.9218,159.8056,159.8592,3106.0
2019-03-14 13:05:00,178.74,178.82,178.69,178.81,7623.0,159.8771,159.9487,159.8324,159.9397,7623.0
2019-03-14 13:10:00,178.84,178.94,178.79,178.94,2605.0,159.9666,160.056,159.9218,160.056,2605.0
2019-03-14 13:15:00,178.95,179.01,178.87,178.95,11956.0,160.065,160.1186,159.9934,160.065,11956.0
2019-03-14 13:20:00,178.96,179.04,178.93,178.93,2651.0,160.0739,160.1455,160.0471,160.0471,2651.0
2019-03-14 13:25:00,178.97,178.97,178.87,178.93,4219.0,160.0828,160.0828,159.9934,160.0471,4219.0
2019-03-14 13:30:00,178.94,179.0,178.81,178.89,13607.0,160.056,160.1097,159.9397,160.0113,13607.0
2019-03-14 13:35:00,178.92,179.01,178.91,178.92,4830.0,160.0381,160.1186,160.0292,160.0381,4830.0
2019-03-14 13:40:00,178.91,178.92,178.82,178.83,5622.0,160.0292,160.0381,159.9487,159.9576,5622.0
2019-03-14 13:45:00,178.85,178.94,178.85,178.9,6465.0,159.9755,160.056,159.9755,160.0202,6465.0
2019-03-14 13:50:00,178.93,178.98,178.69,178.69,9925.0,160.0471,160.0918,159.8324,159.8324,9925.0
2019-03-14 13:55:00,178.71,178.73,178.59,178.67,7631.0,159.8503,159.8682,159.7429,159.8145,7631.0
2019-03-14 14:00:00,178.63,178.72,178.63,178.68,4166.0,159.7787,159.8592,159.7787,159.8234,4166.0
2019-03-14 14:05:00,178.74,178.78,178.66,178.69,2130.0,159.8771,159.9129,159.8056,159.8324,2130.0
2019-03-14 14:10:00,178.71,178.76,178.62,178.64,2392.0,159.8503,159.895,159.7698,159.7877,2392.0
2019-03-14 14:15:00,178.67,178.76,178.67,178.75,1313.0,159.8145,159.895,159.8145,159.8861,1313.0
2019-03-14 14:20:00,178.79,179.07,178.78,179.05,3783.0,159.9218,160.1723,159.9129,160.1544,3783.0
2019-03-14 14:25:00,179.05,179.13,179.04,179.06,3634.0,160.1544,160.226,160.1455,160.1633,3634.0
2019-03-14 14:30:00,179.03,179.03,178.89,178.9,4245.0,160.1365,160.1365,160.0113,160.0202,4245.0
2019-03-14 14:35:00,178.89,178.93,178.78,178.78,3870.0,160.0113,160.0471,159.9129,159.9129,3870.0
2019-03-14 14:40:00,178.81,178.81,178.64,178.68,5657.0,159.9397,159.9397,159.7877,159.8234,5657.0
2019-03-14 14:45:00,178.68,178.75,178.55,178.55,3150.0,159.8234,159.8861,159.7072,159.7072,3150.0
2019-03-14 14:50:00,178.54,178.68,178.5,178.58,4309.0,159.6982,159.8234,159.6624,159.734,4309.0
2019-03-14 14:55:00,178.65,178.95,178.6,178.95,13816.0,159.7966,160.065,159.7519,160.065,13816.0
2019-03-14 15:00:00,178.94,179.09,178.85,179.06,6860.0,160.056,160.1902,159.9755,160.1633,6860.0
2019-03-14 15:05:00,179.06,179.26,179.05,179.2,9103.0,160.1633,160.3422,160.1544,160.2886,9103.0
2019-03-14 15:10:00,179.18,179.21,179.12,179.13,5473.0,160.2707,160.2975,160.217,160.226,5473.0
2019-03-14 15:15:00,179.14,179.18,179.05,179.08,4611.0,160.2349,160.2707,160.1544,160.1812,4611.0
2019-03-14 15:20:00,179.06,179.15,179.0,179.15,8775.0,160.1633,160.2438,160.1097,160.2438,8775.0
2019-03-14 15:25:00,179.17,179.2,179.03,179.11,9038.0,160.2617,160.2886,160.1365,160.2081,9038.0
2019-03-14 15:30:00,179.14,179.38,179.11,179.33,15866.0,160.2349,160.4496,160.2081,160.4048,15866.0
2019-03-14 15:35:00,179.34,179.48,179.29,179.46,10580.0,160.4138,160.539,160.3691,160.5211,10580.0
2019-03-14 15:40:00,179.46,179.53,179.42,179.47,20277.0,160.5211,160.5837,160.4853,160.5301,20277.0
2019-03-14 15:45:00,179.47,179.5,179.3,179.34,19908.0,160.5301,160.5569,160.378,160.4138,19908.0
2019-03-14 15:50:00,179.35,179.51,179.34,179.35,26175.0,160.4227,160.5659,160.4138,160.4227,26175.0
2019-03-14 15:55:00,179.31,179.31,179.03,179.1,60947.0,160.387,160.387,160.1365,160.1991,60947.0
2019-03-15 09:30:00,179.48,179.93,179.11,179.74,276157.0,160.539,160.9415,160.2081,160.7716,276157.0
2019-03-15 09:35:00,180.0,180.89,179.95,180.61,24680.0,161.0041,161.8002,160.9594,161.5498,24680.0
2019-03-15 09:40:00,180.72,181.65,180.62,181.64,27716.0,161.6482,162.48,161.5587,162.4711,27716.0
2019-03-15 09:45:00,181.71,181.84,180.67,180.7,20672.0,162.5337,162.65,161.6034,161.6303,20672.0
2019-03-15 09:50:00,180.77,180.84,180.36,180.4,23536.0,161.6929,161.7555,161.3261,161.3619,23536.0
2019-03-15 09:55:00,180.35,180.81,180.25,180.65,23286.0,161.3172,161.7287,161.2278,161.5855,23286.0
2019-03-15 10:00:00,180.6,180.72,180.02,180.15,11478.0,161.5408,161.6482,161.022,161.1383,11478.0
2019-03-15 10:05:00,180.19,180.3,179.6,179.6,10945.0,161.1741,161.2725,160.6464,160.6464,10945.0
2019-03-15 10:10:00,179.66,179.8,179.46,179.57,15846.0,160.7,160.8252,160.5211,160.6195,15846.0
2019-03-15 10:15:00,179.55,179.6,179.34,179.34,13069.0,160.6016,160.6464,160.4138,160.4138,13069.0
2019-03-15 10:20:00,179.4,179.51,179.14,179.28,12980.0,160.4675,160.5659,160.2349,160.3601,12980.0
2019-03-15 10:25:00,179.22,180.05,179.21,180.05,27797.0,160.3065,161.0489,160.2975,161.0489,27797.0
2019-03-15 10:30:00,180.09,180.21,179.63,179.7,24808.0,161.0846,161.192,160.6732,160.7358,24808.0
2019-03-15 10:35:00,179.65,179.69,179.5,179.55,12593.0,160.6911,160.7269,160.5569,160.6016,12593.0
2019-03-15 10:40:00,179.5,179.68,179.41,179.46,4177.0,160.5569,160.7179,160.4764,160.5211,4177.0
2019-03-15 10:45:00,179.35,179.35,179.0,179.06,15449.0,160.4227,160.4227,160.1097,160.1633,15449.0
2019-03-15 10:50:00,179.11,179.22,179.1,179.12,6168.0,160.2081,160.3065,160.1991,160.217,6168.0
2019-03-15 10:55:00,179.14,179.31,179.11,179.29,11017.0,160.2349,160.387,160.2081,160.3691,11017.0
2019-03-15 11:00:00,179.24,179.34,179.15,179.24,9611.0,160.3243,160.4138,160.2438,160.3243,9611.0
2019-03-15 11:05:00,179.21,179.21,179.1,179.16,4756.0,160.2975,160.2975,160.1991,160.2528,4756.0
2019-03-15 11:10:00,179.18,179.19,178.93,179.15,8893.0,160.2707,160.2796,160.0471,160.2438,8893.0
2019-03-15 11:15:00,179.17,179.51,179.16,179.49,24366.0,160.2617,160.5659,160.2528,160.548,24366.0
2019-03-15 11:20:00,179.42,179.43,179.23,179.4,5042.0,160.4853,160.4943,160.3154,160.4675,5042.0
2019-03-15 11:25:00,179.38,179.67,179.37,179.6,12212.0,160.4496,160.709,160.4406,160.6464,12212.0
2019-03-15 11:30:00,179.59,179.61,179.22,179.27,8146.0,160.6374,160.6553,160.3065,160.3512,8146.0
2019-03-15 11:35:00,179.25,179.25,178.97,179.02,6427.0,160.3333,160.3333,160.0828,160.1276,6427.0
2019-03-15 11:40:00,179.01,179.21,178.92,179.19,11948.0,160.1186,160.2975,160.0381,160.2796,11948.0
2019-03-15 11:45:00,179.22,179.9,179.22,179.89,11184.0,160.3065,160.9147,160.3065,160.9057,11184.0
2019-03-15 11:50:00,179.9,179.99,179.82,179.91,15269.0,160.9147,160.9952,160.8431,160.9236,15269.0
2019-03-15 11:55:00,179.93,179.94,179.79,179.92,3800.0,160.9415,160.9505,160.8163,160.9326,3800.0
2019-03-15 12:00:00,179.92,179.94,179.75,179.84,6870.0,160.9326,160.9505,160.7805,160.861,6870.0
2019-03-15 12:05:00,179.82,180.1,179.81,180.1,4869.0,160.8431,161.0936,160.8342,161.0936,4869.0
2019-03-15 12:10:00,180.09,180.33,180.01,180.22,6581.0,161.0846,161.2993,161.0131,161.2009,6581.0
2019-03-15 12:15:00,180.27,180.36,180.16,180.28,7830.0,161.2456,161.3261,161.1473,161.2546,7830.0
2019-03-15 12:20:00,180.29,180.45,180.29,180.37,6152.0,161.2635,161.4067,161.2635,161.3351,6152.0
2019-03-15 12:25:00,180.35,180.35,179.88,179.88,11164.0,161.3172,161.3172,160.8968,160.8968,11164.0
2019-03-15 12:30:00,179.87,179.97,179.78,179.83,6298.0,160.8879,160.9773,160.8074,160.8521,6298.0
2019-03-15 12:35:00,179.84,180.06,179.84,179.97,7816.0,160.861,161.0578,160.861,160.9773,7816.0
2019-03-15 12:40:00,179.99,179.99,179.66,179.72,12487.0,160.9952,160.9952,160.7,160.7537,12487.0
2019-03-15 12:45:00,179.71,179.85,179.62,179.76,10316.0,160.7447,160.87,160.6642,160.7895,10316.0
2019-03-15 12:50:00,179.77,179.97,179.71,179.85,6964.0,160.7984,160.9773,160.7447,160.87,6964.0
2019-03-15 12:55:00,179.86,179.86,179.67,179.8,13040.0,160.8789,160.8789,160.709,160.8252,13040.0
2019-03-15 13:00:00,179.81,180.0,179.81,179.9,3800.0,160.8342,161.0041,160.8342,160.9147,3800.0
2019-03-15 13:05:00,179.92,179.98,179.86,179.88,7248.0,160.9326,160.9863,160.8789,160.8968,7248.0
2019-03-15 13:10:00,179.89,179.89,179.63,179.66,10072.0,160.9057,160.9057,160.6732,160.7,10072.0
2019-03-15 13:15:00,179.62,179.63,179.46,179.46,8810.0,160.6642,160.6732,160.5211,160.5211,8810.0
2019-03-15 13:20:00,179.44,179.44,179.25,179.25,17447.0,160.5032,160.5032,160.3333,160.3333,17447.0
2019-03-15 13:25:00,179.28,179.34,179.17,179.27,23142.0,160.3601,160.4138,160.2617,160.3512,23142.0
2019-03-15 13:30:00,179.28,179.33,179.17,179.23,9511.0,160.3601,160.4048,160.2617,160.3154,9511.0
2019-03-15 13:35:00,179.2,179.27,179.17,179.18,5069.0,160.2886,160.3512,160.2617,160.2707,5069.0
2019-03-15 13:40:00,179.15,179.2,179.04,179.17,5783.0,160.2438,160.2886,160.1455,160.2617,5783.0
2019-03-15 13:45:00,179.18,179.28,179.15,179.2,3964.0,160.2707,160.3601,160.2438,160.2886,3964.0
2019-03-15 13:50:00,179.21,179.27,179.1,179.14,10206.0,160.2975,160.3512,160.1991,160.2349,10206.0
2019-03-15 13:55:00,179.13,179.14,178.91,178.97,8351.0,160.226,160.2349,160.0292,160.0828,8351.0
2019-03-15 14:00:00,178.98,179.14,178.95,178.99,12503.0,160.0918,160.2349,160.065,160.1007,12503.0
2019-03-15 14:05:00,178.99,179.01,178.81,178.83,6313.0,160.1007,160.1186,159.9397,159.9576,6313.0
2019-03-15 14:10:00,178.83,178.84,178.56,178.57,3170.0,159.9576,159.9666,159.7161,159.7251,3170.0
2019-03-15 14:15:00,178.56,178.66,178.49,178.59,16095.0,159.7161,159.8056,159.6535,159.7429,16095.0
2019-03-15 14:20:00,178.6,178.62,178.45,178.46,16459.0,159.7519,159.7698,159.6177,159.6267,16459.0
2019-03-15 14:25:00,178.44,178.55,178.36,178.48,7215.0,159.6088,159.7072,159.5372,159.6446,7215.0
2019-03-15 14:30:00,178.51,178.54,178.31,178.36,10369.0,159.6714,159.6982,159.4925,159.5372,10369.0
2019-03-15 14:35:00,178.34,178.6,178.34,178.57,15594.0,159.5193,159.7519,159.5193,159.7251,15594.0
2019-03-15 14:40:00,178.54,178.62,178.51,178.52,6624.0,159.6982,159.7698,159.6714,159.6803,6624.0
2019-03-15 14:45:00,178.5,178.52,178.45,178.46,6634.0,159.6624,159.6803,159.6177,159.6267,6634.0
2019-03-15 14:50:00,178.46,178.54,178.37,178.43,8532.0,159.6267,159.6982,159.5462,159.5998,8532.0
2019-03-15 14:55:00,178.43,178.47,178.3,178.32,12997.0,159.5998,159.6356,159.4835,159.5014,12997.0
2019-03-15 15:00:00,178.3,178.34,178.08,178.08,19632.0,159.4835,159.5193,159.2868,159.2868,19632.0
2019-03-15 15:05:00,178.13,178.16,177.92,177.94,13894.0,159.3315,159.3583,159.1436,159.1615,13894.0
2019-03-15 15:10:00,177.94,178.01,177.89,177.95,11850.0,159.1615,159.2242,159.1168,159.1705,11850.0
2019-03-15 15:15:00,177.95,177.96,177.86,177.93,23099.0,159.1705,159.1794,159.09,159.1526,23099.0
2019-03-15 15:20:00,177.9,178.59,177.9,178.59,14792.0,159.1258,159.7429,159.1258,159.7429,14792.0
2019-03-15 15:25:00,178.59,178.59,178.39,178.45,20039.0,159.7429,159.7429,159.564,159.6177,20039.0
2019-03-15 15:30:00,178.43,178.43,178.24,178.33,20433.0,159.5998,159.5998,159.4299,159.5104,20433.0
2019-03-15 15:35:00,178.33,178.34,178.07,178.12,21396.0,159.5104,159.5193,159.2778,159.3225,21396.0
2019-03-15 15:40:00,178.14,178.42,178.14,178.34,34800.0,159.3404,159.5909,159.3404,159.5193,34800.0
2019-03-15 15:45:00,178.31,178.32,178.01,178.09,37458.0,159.4925,159.5014,159.2242,159.2957,37458.0
2019-03-15 15:50:00,178.07,178.07,177.59,177.77,49726.0,159.2778,159.2778,158.8485,159.0095,49726.0
2019-03-15 15:55:00,177.88,178.05,177.75,177.96,106472.0,159.1079,159.2599,158.9916,159.1794,106472.0
2019-03-18 09:30:00,178.38,178.94,178.13,178.72,43120.0,159.5551,160.056,159.3315,159.8592,43120.0
2019-03-18 09:35:00,178.64,179.25,178.38,178.54,28604.0,159.7877,160.3333,159.5551,159.6982,28604.0
2019-03-18 09:40:00,178.54,179.78,178.52,179.64,30917.0,159.6982,160.8074,159.6803,160.6821,30917.0
2019-03-18 09:45:00,179.62,180.1,179.17,179.89,57216.0,160.6642,161.0936,160.2617,160.9057,57216.0
2019-03-18 09:50:00,179.89,180.2,179.83,179.89,16866.0,160.9057,161.183,160.8521,160.9057,16866.0
2019-03-18 09:55:00,179.96,180.23,179.73,180.18,10826.0,160.9684,161.2099,160.7626,161.1651,10826.0
2019-03-18 10:00:00,180.16,180.37,180.02,180.21,20254.0,161.1473,161.3351,161.022,161.192,20254.0
2019-03-18 10:05:00,180.23,180.41,180.12,180.33,22217.0,161.2099,161.3709,161.1115,161.2993,22217.0
2019-03-18 10:10:00,180.4,180.5,179.3,179.51,28156.0,161.3619,161.4514,160.378,160.5659,28156.0
2019-03-18 10:15:00,179.42,179.98,179.36,179.91,13645.0,160.4853,160.9863,160.4317,160.9236,13645.0
2019-03-18 10:20:00,179.87,179.98,179.77,179.85,17642.0,160.8879,160.9863,160.7984,160.87,17642.0
2019-03-18 10:25:00,179.86,180.17,179.86,180.06,15630.0,160.8789,161.1562,160.8789,161.0578,15630.0
2019-03-18 10:30:00,180.1,180.63,180.07,180.57,13645.0,161.0936,161.5677,161.0668,161.514,13645.0
2019-03-18 10:35:00,180.58,180.6,180.12,180.12,14414.0,161.5229,161.5408,161.1115,161.1115,14414.0
2019-03-18 10:40:00,180.08,180.51,180.07,180.44,8650.0,161.0757,161.4603,161.0668,161.3977,8650.0
2019-03-18 10:45:00,180.44,180.52,180.23,180.47,19962.0,161.3977,161.4693,161.2099,161.4245,19962.0
2019-03-18 10:50:00,180.48,180.78,180.44,180.5,13996.0,161.4335,161.7018,161.3977,161.4514,13996.0
2019-03-18 10:55:00,180.49,180.89,180.48,180.82,16282.0,161.4424,161.8002,161.4335,161.7376,16282.0
2019-03-18 11:00:00,180.8,180.95,180.72,180.93,12689.0,161.7197,161.8539,161.6482,161.836,12689.0
2019-03-18 11:05:00,180.92,181.01,180.82,180.85,17041.0,161.8271,161.9076,161.7376,161.7644,17041.0
2019-03-18 11:10:00,180.89,180.95,180.66,180.81,24192.0,161.8002,161.8539,161.5945,161.7287,24192.0
2019-03-18 11:15:00,180.81,180.92,180.57,180.6,11522.0,161.7287,161.8271,161.514,161.5408,11522.0
2019-03-18 11:20:00,180.61,180.69,180.5,180.5,18575.0,161.5498,161.6213,161.4514,161.4514,18575.0
2019-03-18 11:25:00,180.52,180.73,180.42,180.7,9794.0,161.4693,161.6571,161.3798,161.6303,9794.0
2019-03-18 11:30:00,180.67,180.71,180.53,180.56,17902.0,161.6034,161.6392,161.4782,161.505,17902.0
2019-03-18 11:35:00,180.56,180.66,180.42,180.66,15832.0,161.505,161.5945,161.3798,161.5945,15832.0
2019-03-18 11:40:00,180.66,180.72,180.51,180.51,14732.0,161.5945,161.6482,161.4603,161.4603,14732.0
2019-03-18 11:45:00,180.5,180.68,180.45,180.67,25266.0,161.4514,161.6124,161.4067,161.6034,25266.0
2019-03-18 11:50:00,180.69,180.83,180.54,180.61,26654.0,161.6213,161.7465,161.4872,161.5498,26654.0
2019-03-18 11:55:00,180.62,180.65,180.38,180.38,28024.0,161.5587,161.5855,161.344,161.344,28024.0
2019-03-18 12:00:00,180.41,180.47,180.29,180.42,17624.0,161.3709,161.4245,161.2635,161.3798,17624.0
2019-03-18 12:05:00,180.41,180.5,180.3,180.48,27375.0,161.3709,161.4514,161.2725,161.4335,27375.0
2019-03-18 12:10:00,180.49,180.53,180.28,180.45,23430.0,161.4424,161.4782,161.2546,161.4067,23430.0
2019-03-18 12:15:00,180.46,180.85,180.4,180.61,26906.0,161.4156,161.7644,161.3619,161.5498,26906.0
2019-03-18 12:20:00,180.6,180.9,180.6,180.6,8337.0,161.5408,161.8092,161.5408,161.5408,8337.0
2019-03-18 12:25:00,180.62,180.76,180.59,180.7,11979.0,161.5587,161.6839,161.5319,161.6303,11979.0
2019-03-18 12:30:00,180.64,180.75,180.56,180.58,9438.0,161.5766,161.675,161.505,161.5229,9438.0
2019-03-18 12:35:00,180.59,180.71,180.57,180.57,9315.0,161.5319,161.6392,161.514,161.514,9315.0
2019-03-18 12:40:00,180.57,180.64,180.56,180.56,13586.0,161.514,161.5766,161.505,161.505,13586.0
2019-03-18 12:45:00,180.6,180.64,180.54,180.64,16374.0,161.5408,161.5766,161.4872,161.5766,16374.0
2019-03-18 12:50:00,180.62,180.62,180.47,180.53,25841.0,161.5587,161.5587,161.4245,161.4782,25841.0
2019-03-18 12:55:00,180.54,180.58,180.53,180.54,9565.0,161.4872,161.5229,161.4782,161.4872,9565.0
2019-03-18 13:00:00,180.55,180.92,180.52,180.88,12643.0,161.4961,161.8271,161.4693,161.7913,12643.0
2019-03-18 13:05:00,180.89,181.23,180.87,181.14,12703.0,161.8002,162.1043,161.7823,162.0238,12703.0
2019-03-18 13:10:00,181.16,181.18,181.06,181.1,10272.0,162.0417,162.0596,161.9523,161.9881,10272.0
2019-03-18 13:15:00,181.13,181.16,181.1,181.15,18764.0,162.0149,162.0417,161.9881,162.0328,18764.0
2019-03-18 13:20:00,181.15,181.24,181.12,181.22,8034.0,162.0328,162.1133,162.0059,162.0954,8034.0
2019-03-18 13:25:00,181.26,181.35,181.02,181.03,10069.0,162.1312,162.2117,161.9165,161.9254,10069.0
2019-03-18 13:30:00,181.05,181.08,180.91,181.0,6683.0,161.9433,161.9702,161.8181,161.8986,6683.0
2019-03-18 13:35:00,180.96,181.02,180.88,181.01,4809.0,161.8628,161.9165,161.7913,161.9076,4809.0
2019-03-18 13:40:00,181.0,181.26,180.99,181.15,30951.0,161.8986,162.1312,161.8897,162.0328,30951.0
2019-03-18 13:45:00,181.15,181.26,181.1,181.19,7218.0,162.0328,162.1312,161.9881,162.0686,7218.0
2019-03-18 13:50:00,181.17,181.5,181.17,181.35,10828.0,162.0507,162.3458,162.0507,162.2117,10828.0
2019-03-18 13:55:00,181.3,181.31,181.11,181.13,8693.0,162.1669,162.1759,161.997,162.0149,8693.0
2019-03-18 14:00:00,181.1,181.2,180.9,180.91,6441.0,161.9881,162.0775,161.8092,161.8181,6441.0
2019-03-18 14:05:00,180.92,180.97,180.63,180.7,9222.0,161.8271,161.8718,161.5677,161.6303,9222.0
2019-03-18 14:10:00,180.74,181.0,180.71,180.91,18948.0,161.666,161.8986,161.6392,161.8181,18948.0
2019-03-18 14:15:00,180.94,181.03,180.86,180.87,7035.0,161.8449,161.9254,161.7734,161.7823,7035.0
2019-03-18 14:20:00,180.82,180.92,180.72,180.92,8074.0,161.7376,161.8271,161.6482,161.8271,8074.0
2019-03-18 14:25:00,180.92,181.39,180.9,181.37,12032.0,161.8271,162.2475,161.8092,162.2296,12032.0
2019-03-18 14:30:00,181.33,181.37,181.03,181.09,8268.0,162.1938,162.2296,161.9254,161.9791,8268.0
2019-03-18 14:35:00,181.15,181.37,181.15,181.36,7782.0,162.0328,162.2296,162.0328,162.2206,7782.0
2019-03-18 14:40:00,181.37,181.5,181.29,181.47,9876.0,162.2296,162.3458,162.158,162.319,9876.0
2019-03-18 14:45:00,181.48,181.7,181.45,181.68,22213.0,162.328,162.5247,162.3011,162.5068,22213.0
2019-03-18 14:50:00,181.66,181.7,181.49,181.7,12745.0,162.489,162.5247,162.3369,162.5247,12745.0
2019-03-18 14:55:00,181.72,181.84,181.68,181.72,27805.0,162.5426,162.65,162.5068,162.5426,27805.0
2019-03-18 15:00:00,181.73,181.77,181.59,181.69,10602.0,162.5516,162.5873,162.4263,162.5158,10602.0
2019-03-18 15:05:00,181.65,181.65,181.38,181.52,10911.0,162.48,162.48,162.2385,162.3637,10911.0
2019-03-18 15:10:00,181.53,181.62,181.39,181.46,9295.0,162.3727,162.4532,162.2475,162.3101,9295.0
2019-03-18 15:15:00,181.44,181.83,181.41,181.83,17291.0,162.2922,162.641,162.2653,162.641,17291.0
2019-03-18 15:20:00,181.82,181.88,181.69,181.75,15345.0,162.6321,162.6857,162.5158,162.5695,15345.0
2019-03-18 15:25:00,181.74,181.85,181.69,181.73,9567.0,162.5605,162.6589,162.5158,162.5516,9567.0
2019-03-18 15:30:00,181.71,181.86,181.68,181.73,18246.0,162.5337,162.6679,162.5068,162.5516,18246.0
2019-03-18 15:35:00,181.73,181.79,181.56,181.61,17951.0,162.5516,162.6052,162.3995,162.4442,17951.0
2019-03-18 15:40:00,181.61,181.96,181.6,181.96,27799.0,162.4442,162.7573,162.4353,162.7573,27799.0
2019-03-18 15:45:00,181.96,182.12,181.94,182.03,40346.0,162.7573,162.9004,162.7394,162.8199,40346.0
2019-03-18 15:50:00,182.04,182.16,181.95,182.12,41590.0,162.8289,162.9362,162.7484,162.9004,41590.0
2019-03-18 15:55:00,182.12,182.42,182.01,182.38,130049.0,162.9004,163.1688,162.802,163.133,130049.0
2019-03-19 09:30:00,183.82,184.74,183.79,184.15,62421.0,164.421,165.2439,164.3942,164.7162,62421.0
2019-03-19 09:35:00,184.13,185.0,184.13,184.84,50523.0,164.6983,165.4765,164.6983,165.3334,50523.0
2019-03-19 09:40:00,184.79,184.82,184.07,184.21,38926.0,165.2886,165.3155,164.6446,164.7698,38926.0
2019-03-19 09:45:00,184.13,184.6,183.92,184.6,72606.0,164.6983,165.1187,164.5105,165.1187,72606.0
2019-03-19 09:50:00,184.65,184.66,183.78,183.97,40377.0,165.1634,165.1724,164.3852,164.5552,40377.0
2019-03-19 09:55:00,183.87,183.92,183.19,183.19,41915.0,164.4657,164.5105,163.8575,163.8575,41915.0
2019-03-19 10:00:00,183.09,183.3,183.0,183.14,29531.0,163.768,163.9559,163.6875,163.8128,29531.0
2019-03-19 10:05:00,183.15,183.32,182.96,183.16,34661.0,163.8217,163.9738,163.6518,163.8307,34661.0
2019-03-19 10:10:00,183.15,183.22,183.02,183.05,15055.0,163.8217,163.8843,163.7054,163.7323,15055.0
2019-03-19 10:15:00,183.05,183.08,182.81,182.95,23545.0,163.7323,163.7591,163.5176,163.6428,23545.0
2019-03-19 10:20:00,182.96,182.96,182.7,182.83,18113.0,163.6518,163.6518,163.4192,163.5355,18113.0
2019-03-19 10:25:00,182.83,182.91,182.05,182.15,56073.0,163.5355,163.607,162.8378,162.9272,56073.0
2019-03-19 10:30:00,182.13,182.55,182.06,182.47,29567.0,162.9094,163.285,162.8467,163.2135,29567.0
2019-03-19 10:35:00,182.48,182.84,182.37,182.51,32037.0,163.2224,163.5444,163.124,163.2493,32037.0
2019-03-19 10:40:00,182.47,182.47,182.13,182.16,27719.0,163.2135,163.2135,162.9094,162.9362,27719.0
2019-03-19 10:45:00,182.16,182.46,182.1,182.46,27779.0,162.9362,163.2045,162.8825,163.2045,27779.0
2019-03-19 10:50:00,182.46,182.82,182.45,182.66,60999.0,163.2045,163.5265,163.1956,163.3834,60999.0
2019-03-19 10:55:00,182.68,182.78,182.51,182.58,16301.0,163.4013,163.4908,163.2493,163.3119,16301.0
2019-03-19 11:00:00,182.61,182.73,182.45,182.59,12152.0,163.3387,163.446,163.1956,163.3208,12152.0
2019-03-19 11:05:00,182.61,182.83,182.23,182.32,40267.0,163.3387,163.5355,162.9988,163.0793,40267.0
2019-03-19 11:10:00,182.43,182.71,182.21,182.61,17131.0,163.1777,163.4281,162.9809,163.3387,17131.0
2019-03-19 11:15:00,182.58,182.58,182.24,182.32,32580.0,163.3119,163.3119,163.0077,163.0793,32580.0
2019-03-19 11:20:00,182.34,182.5,182.17,182.18,15114.0,163.0972,163.2403,162.9451,162.9541,15114.0
2019-03-19 11:25:00,182.18,182.54,182.17,182.5,12012.0,162.9541,163.2761,162.9451,163.2403,12012.0
2019-03-19 11:30:00,182.49,182.74,182.45,182.68,14048.0,163.2314,163.455,163.1956,163.4013,14048.0
2019-03-19 11:35:00,182.72,182.88,182.72,182.75,13063.0,163.4371,163.5802,163.4371,163.4639,13063.0
2019-03-19 11:40:00,182.75,182.88,182.71,182.88,12946.0,163.4639,163.5802,163.4281,163.5802,12946.0
2019-03-19 11:45:00,182.89,183.09,182.88,183.06,24625.0,163.5892,163.768,163.5802,163.7412,24625.0
2019-03-19 11:50:00,183.07,183.14,182.99,182.99,9214.0,163.7502,163.8128,163.6786,163.6786,9214.0
2019-03-19 11:55:00,182.99,183.3,182.98,183.27,13107.0,163.6786,163.9559,163.6697,163.929,13107.0
2019-03-19 12:00:00,183.27,183.3,183.08,183.12,14731.0,163.929,163.9559,163.7591,163.7949,14731.0
2019-03-19 12:05:00,183.13,183.23,182.93,182.93,15659.0,163.8038,163.8933,163.6249,163.6249,15659.0
2019-03-19 12:10:00,182.94,183.14,182.9,183.11,25085.0,163.6339,163.8128,163.5981,163.7859,25085.0
2019-03-19 12:15:00,183.1,183.13,182.94,182.95,27705.0,163.777,163.8038,163.6339,163.6428,27705.0
2019-03-19 12:20:00,182.92,182.98,182.66,182.74,11640.0,163.616,163.6697,163.3834,163.455,11640.0
2019-03-19 12:25:00,182.73,183.13,182.69,183.08,22148.0,163.446,163.8038,163.4103,163.7591,22148.0
2019-03-19 12:30:00,183.11,183.26,183.1,183.22,12079.0,163.7859,163.9201,163.777,163.8843,12079.0
2019-03-19 12:35:00,183.25,183.37,183.14,183.24,15021.0,163.9112,164.0185,163.8128,163.9022,15021.0
2019-03-19 12:40:00,183.21,183.31,183.07,183.11,12825.0,163.8754,163.9648,163.7502,163.7859,12825.0
2019-03-19 12:45:00,183.11,183.12,182.24,182.31,28846.0,163.7859,163.7949,163.0077,163.0704,28846.0
2019-03-19 12:50:00,182.27,182.77,182.26,182.58,22651.0,163.0346,163.4818,163.0256,163.3119,22651.0
2019-03-19 12:55:00,182.61,183.1,182.6,183.1,18858.0,163.3387,163.777,163.3298,163.777,18858.0
2019-03-19 13:00:00,183.2,183.25,183.01,183.13,13798.0,163.8664,163.9112,163.6965,163.8038,13798.0
2019-03-19 13:05:00,183.14,183.28,183.05,183.11,13355.0,163.8128,163.938,163.7323,163.7859,13355.0
2019-03-19 13:10:00,183.11,183.27,182.93,183.23,13491.0,163.7859,163.929,163.6249,163.8933,13491.0
2019-03-19 13:15:00,183.18,183.3,182.97,182.97,12746.0,163.8485,163.9559,163.6607,163.6607,12746.0
2019-03-19 13:20:00,183.02,183.17,183.02,183.06,10899.0,163.7054,163.8396,163.7054,163.7412,10899.0
2019-03-19 13:25:00,183.1,183.3,183.07,183.17,20736.0,163.777,163.9559,163.7502,163.8396,20736.0
2019-03-19 13:30:00,183.14,183.28,183.08,183.16,7195.0,163.8128,163.938,163.7591,163.8307,7195.0
2019-03-19 13:35:00,183.11,183.33,182.97,182.98,32541.0,163.7859,163.9827,163.6607,163.6697,32541.0
2019-03-19 13:40:00,183.01,183.04,182.68,182.71,16138.0,163.6965,163.7233,163.4013,163.4281,16138.0
2019-03-19 13:45:00,182.68,182.7,182.59,182.67,24608.0,163.4013,163.4192,163.3208,163.3924,24608.0
2019-03-19 13:50:00,182.67,182.91,182.62,182.64,21896.0,163.3924,163.607,163.3476,163.3655,21896.0
2019-03-19 13:55:00,182.62,182.62,181.7,181.78,77333.0,163.3476,163.3476,162.5247,162.5963,77333.0
2019-03-19 14:00:00,181.75,182.11,181.65,181.77,21882.0,162.5695,162.8915,162.48,162.5873,21882.0
2019-03-19 14:05:00,181.79,182.15,181.78,182.02,37583.0,162.6052,162.9272,162.5963,162.811,37583.0
2019-03-19 14:10:00,182.01,182.03,181.72,181.8,12927.0,162.802,162.8199,162.5426,162.6142,12927.0
2019-03-19 14:15:00,181.8,181.8,181.53,181.69,19898.0,162.6142,162.6142,162.3727,162.5158,19898.0
2019-03-19 14:20:00,181.72,182.06,181.69,181.89,27555.0,162.5426,162.8467,162.5158,162.6947,27555.0
2019-03-19 14:25:00,181.9,182.17,181.9,182.13,28712.0,162.7036,162.9451,162.7036,162.9094,28712.0
2019-03-19 14:30:00,182.14,182.2,181.9,182.16,28296.0,162.9183,162.972,162.7036,162.9362,28296.0
2019-03-19 14:35:00,182.17,182.4,182.17,182.21,56021.0,162.9451,163.1509,162.9451,162.9809,56021.0
2019-03-19 14:40:00,182.23,182.38,182.02,182.38,14256.0,162.9988,163.133,162.811,163.133,14256.0
2019-03-19 14:45:00,182.39,182.57,182.18,182.21,27185.0,163.1419,163.3029,162.9541,162.9809,27185.0
2019-03-19 14:50:00,182.18,182.2,181.82,182.2,28563.0,162.9541,162.972,162.6321,162.972,28563.0
2019-03-19 14:55:00,182.22,182.25,181.89,181.93,31801.0,162.9899,163.0167,162.6947,162.7305,31801.0
2019-03-19 15:00:00,181.97,182.12,181.69,181.8,25063.0,162.7662,162.9004,162.5158,162.6142,25063.0
2019-03-19 15:05:00,181.81,181.93,181.73,181.83,40678.0,162.6231,162.7305,162.5516,162.641,40678.0
2019-03-19 15:10:00,181.84,181.85,181.37,181.46,42033.0,162.65,162.6589,162.2296,162.3101,42033.0
2019-03-19 15:15:00,181.43,181.53,181.31,181.35,35408.0,162.2832,162.3727,162.1759,162.2117,35408.0
2019-03-19 15:20:00,181.33,181.39,181.16,181.21,38213.0,162.1938,162.2475,162.0417,162.0864,38213.0
2019-03-19 15:25:00,181.21,181.43,181.1,181.32,50957.0,162.0864,162.2832,161.9881,162.1848,50957.0
2019-03-19 15:30:00,181.32,181.46,181.11,181.22,52099.0,162.1848,162.3101,161.997,162.0954,52099.0
2019-03-19 15:35:00,181.23,181.24,180.91,180.91,51407.0,162.1043,162.1133,161.8181,161.8181,51407.0
2019-03-19 15:40:00,180.93,180.95,180.68,180.85,48427.0,161.836,161.8539,161.6124,161.7644,48427.0
2019-03-19 15:45:00,180.84,181.3,180.83,181.22,83608.0,161.7555,162.1669,161.7465,162.0954,83608.0
2019-03-19 15:50:00,181.25,181.5,181.03,181.41,97179.0,162.1222,162.3458,161.9254,162.2653,97179.0
2019-03-19 15:55:00,181.37,181.89,181.35,181.5,197846.0,162.2296,162.6947,162.2117,162.3458,197846.0
2019-03-20 09:30:00,172.75,172.87,169.9,171.08,579886.0,154.5193,154.6266,151.97,153.0255,579886.0
2019-03-20 09:35:00,171.13,171.85,169.66,170.01,414343.0,153.0702,153.7142,151.7553,152.0684,414343.0
2019-03-20 09:40:00,169.96,170.9,169.76,170.56,385902.0,152.0237,152.8645,151.8448,152.5604,385902.0
2019-03-20 09:45:00,170.66,171.8,170.38,171.63,334395.0,152.6498,153.6695,152.3994,153.5174,334395.0
2019-03-20 09:50:00,171.63,172.3,171.2,171.21,282634.0,153.5174,154.1167,153.1328,153.1418,282634.0
2019-03-20 09:55:00,171.17,171.73,170.7,170.94,121353.0,153.106,153.6069,152.6856,152.9003,121353.0
2019-03-20 10:00:00,170.94,171.45,170.78,171.17,158359.0,152.9003,153.3564,152.7572,153.106,158359.0
2019-03-20 10:05:00,171.16,172.23,171.08,172.13,121619.0,153.097,154.0541,153.0255,153.9647,121619.0
2019-03-20 10:10:00,172.16,172.88,171.97,172.24,200637.0,153.9915,154.6355,153.8216,154.0631,200637.0
2019-03-20 10:15:00,172.21,172.27,171.6,171.91,131971.0,154.0362,154.0899,153.4906,153.7679,131971.0
2019-03-20 10:20:00,171.97,172.13,171.1,171.55,143316.0,153.8216,153.9647,153.0434,153.4459,143316.0
2019-03-20 10:25:00,171.48,171.96,171.33,171.47,90130.0,153.3833,153.8126,153.2491,153.3743,90130.0
2019-03-20 10:30:00,171.47,171.61,171.32,171.4,59496.0,153.3743,153.4996,153.2402,153.3117,59496.0
2019-03-20 10:35:00,171.4,171.71,171.11,171.56,58816.0,153.3117,153.589,153.0523,153.4548,58816.0
2019-03-20 10:40:00,171.6,172.44,171.57,172.19,89836.0,153.4906,154.242,153.4638,154.0184,89836.0
2019-03-20 10:45:00,172.23,172.61,172.08,172.44,86703.0,154.0541,154.394,153.92,154.242,86703.0
2019-03-20 10:50:00,172.43,172.5,172.02,172.1,55137.0,154.233,154.2956,153.8663,153.9378,55137.0
2019-03-20 10:55:00,172.1,172.43,172.04,172.36,40919.0,153.9378,154.233,153.8842,154.1704,40919.0
2019-03-20 11:00:00,172.4,173.24,172.38,172.88,111686.0,154.2062,154.9575,154.1883,154.6355,111686.0
2019-03-20 11:05:00,172.92,173.67,172.85,173.65,90957.0,154.6713,155.3422,154.6087,155.3243,90957.0
2019-03-20 11:10:00,173.6,173.69,172.73,172.95,97099.0,155.2795,155.3601,154.5014,154.6981,97099.0
2019-03-20 11:15:00,172.96,173.2,172.65,173.2,63946.0,154.7071,154.9218,154.4298,154.9218,63946.0
2019-03-20 11:20:00,173.15,173.22,172.6,172.67,55335.0,154.877,154.9397,154.3851,154.4477,55335.0
2019-03-20 11:25:00,172.66,173.16,172.4,172.56,71408.0,154.4388,154.886,154.2062,154.3493,71408.0
2019-03-20 11:30:00,172.52,173.03,172.42,172.68,45765.0,154.3135,154.7697,154.2241,154.4566,45765.0
2019-03-20 11:35:00,172.71,172.74,172.29,172.36,46959.0,154.4835,154.5103,154.1078,154.1704,46959.0
2019-03-20 11:40:00,172.34,172.52,172.02,172.3,54956.0,154.1525,154.3135,153.8663,154.1167,54956.0
2019-03-20 11:45:00,172.29,172.4,172.02,172.09,33778.0,154.1078,154.2062,153.8663,153.9289,33778.0
2019-03-20 11:50:00,172.03,172.35,171.84,172.03,53243.0,153.8752,154.1615,153.7053,153.8752,53243.0
2019-03-20 11:55:00,172.04,172.12,171.68,171.9,55651.0,153.8842,153.9557,153.5622,153.759,55651.0
2019-03-20 12:00:00,172.0,172.44,172.0,172.44,31921.0,153.8484,154.242,153.8484,154.242,31921.0
2019-03-20 12:05:00,172.46,172.7,172.31,172.54,46215.0,154.2599,154.4745,154.1257,154.3314,46215.0
2019-03-20 12:10:00,172.51,172.8,172.36,172.63,62084.0,154.3046,154.564,154.1704,154.4119,62084.0
2019-03-20 12:15:00,172.65,172.96,172.19,172.28,42510.0,154.4298,154.7071,154.0184,154.0989,42510.0
2019-03-20 12:20:00,172.28,172.62,172.19,172.37,46963.0,154.0989,154.403,154.0184,154.1794,46963.0
2019-03-20 12:25:00,172.34,172.63,171.95,172.13,44477.0,154.1525,154.4119,153.8037,153.9647,44477.0
2019-03-20 12:30:00,172.1,172.16,171.6,171.72,47850.0,153.9378,153.9915,153.4906,153.598,47850.0
2019-03-20 12:35:00,171.68,171.81,171.48,171.8,56842.0,153.5622,153.6785,153.3833,153.6695,56842.0
2019-03-20 12:40:00,171.77,171.95,171.41,171.47,35520.0,153.6427,153.8037,153.3207,153.3743,35520.0
2019-03-20 12:45:00,171.53,171.58,171.27,171.33,39678.0,153.428,153.4727,153.1954,153.2491,39678.0
2019-03-20 12:50:00,171.33,171.59,171.28,171.4,77575.0,153.2491,153.4817,153.2044,153.3117,77575.0
2019-03-20 12:55:00,171.4,171.97,171.38,171.65,80241.0,153.3117,153.8216,153.2938,153.5353,80241.0
2019-03-20 13:00:00,171.66,171.93,171.52,171.89,56961.0,153.5443,153.7858,153.4191,153.75,56961.0
2019-03-20 13:05:00,171.9,172.61,171.81,172.28,86211.0,153.759,154.394,153.6785,154.0989,86211.0
2019-03-20 13:10:00,172.3,172.78,172.3,172.53,45224.0,154.1167,154.5461,154.1167,154.3225,45224.0
2019-03-20 13:15:00,172.54,172.68,172.28,172.28,26689.0,154.3314,154.4566,154.0989,154.0989,26689.0
2019-03-20 13:20:00,172.31,172.35,171.87,171.95,58591.0,154.1257,154.1615,153.7321,153.8037,58591.0
2019-03-20 13:25:00,171.94,172.04,171.7,171.79,53869.0,153.7947,153.8842,153.5801,153.6606,53869.0
2019-03-20 13:30:00,171.75,171.86,171.6,171.73,46715.0,153.6248,153.7232,153.4906,153.6069,46715.0
2019-03-20 13:35:00,171.75,172.27,171.7,172.24,38026.0,153.6248,154.0899,153.5801,154.0631,38026.0
2019-03-20 13:40:00,172.34,172.64,172.2,172.38,63702.0,154.1525,154.4209,154.0273,154.1883,63702.0
2019-03-20 13:45:00,172.4,172.83,172.23,172.65,38922.0,154.2062,154.5908,154.0541,154.4298,38922.0
2019-03-20 13:50:00,172.66,173.0,172.5,173.0,29109.0,154.4388,154.7429,154.2956,154.7429,29109.0
2019-03-20 13:55:00,172.97,173.03,172.53,172.7,41981.0,154.716,154.7697,154.3225,154.4745,41981.0
2019-03-20 14:00:00,172.72,173.5,172.72,173.24,78739.0,154.4924,155.1901,154.4924,154.9575,78739.0
2019-03-20 14:05:00,173.27,173.78,172.75,173.0,94419.0,154.9844,155.4406,154.5193,154.7429,94419.0
2019-03-20 14:10:00,173.02,173.6,172.93,173.28,76367.0,154.7608,155.2795,154.6803,154.9933,76367.0
2019-03-20 14:15:00,173.35,173.35,172.54,172.6,50680.0,155.0559,155.0559,154.3314,154.3851,50680.0
2019-03-20 14:20:00,172.58,173.09,172.47,173.09,57729.0,154.3672,154.8234,154.2688,154.8234,57729.0
2019-03-20 14:25:00,173.06,173.5,173.06,173.33,50989.0,154.7965,155.1901,154.7965,155.038,50989.0
2019-03-20 14:30:00,173.4,173.8,173.23,173.55,66458.0,155.1007,155.4584,154.9486,155.2348,66458.0
2019-03-20 14:35:00,173.59,173.8,173.4,173.59,57959.0,155.2706,155.4584,155.1007,155.2706,57959.0
2019-03-20 14:40:00,173.58,173.6,173.16,173.48,44069.0,155.2617,155.2795,154.886,155.1722,44069.0
2019-03-20 14:45:00,173.49,174.33,173.44,174.32,72006.0,155.1812,155.9325,155.1364,155.9236,72006.0
2019-03-20 14:50:00,174.34,174.43,173.86,174.33,100538.0,155.9415,156.022,155.5121,155.9325,100538.0
2019-03-20 14:55:00,174.34,174.92,174.33,174.75,85576.0,155.9415,156.4602,155.9325,156.3082,85576.0
2019-03-20 15:00:00,174.75,174.91,174.42,174.61,65218.0,156.3082,156.4513,156.013,156.183,65218.0
2019-03-20 15:05:00,174.59,174.66,173.95,174.64,67225.0,156.1651,156.2277,155.5926,156.2098,67225.0
2019-03-20 15:10:00,174.65,174.79,174.46,174.78,37115.0,156.2187,156.344,156.0488,156.335,37115.0
2019-03-20 15:15:00,174.77,174.86,174.56,174.64,36777.0,156.3261,156.4066,156.1382,156.2098,36777.0
2019-03-20 15:20:00,174.65,175.22,174.65,175.13,108242.0,156.2187,156.7286,156.2187,156.6481,108242.0
2019-03-20 15:25:00,175.08,175.25,174.83,175.13,105953.0,156.6034,156.7554,156.3797,156.6481,105953.0
2019-03-20 15:30:00,175.11,175.2,174.44,174.83,80380.0,156.6302,156.7107,156.0309,156.3797,80380.0
2019-03-20 15:35:00,174.79,175.21,174.75,175.19,65251.0,156.344,156.7196,156.3082,156.7018,65251.0
2019-03-20 15:40:00,175.15,175.42,174.9,175.05,171898.0,156.666,156.9075,156.4424,156.5765,171898.0
2019-03-20 15:45:00,175.08,175.77,175.08,175.24,223955.0,156.6034,157.2205,156.6034,156.7465,223955.0
2019-03-20 15:50:00,175.23,175.39,174.79,175.09,145934.0,156.7375,156.8806,156.344,156.6123,145934.0
2019-03-20 15:55:00,175.09,175.46,174.89,175.04,211127.0,156.6123,156.9433,156.4334,156.5676,211127.0
2019-03-21 09:30:00,174.45,174.45,172.49,173.55,118644.0,156.0398,156.0398,154.2867,155.2348,118644.0
2019-03-21 09:35:00,173.66,174.97,173.37,174.7,26945.0,155.3332,156.505,155.0738,156.2635,26945.0
2019-03-21 09:40:00,174.8,175.67,174.76,175.49,41851.0,156.3529,157.1311,156.3171,156.9701,41851.0
2019-03-21 09:45:00,175.47,176.05,175.27,175.97,65861.0,156.9522,157.471,156.7733,157.3994,65861.0
2019-03-21 09:50:00,175.84,176.6,175.65,176.35,73296.0,157.2832,157.963,157.1132,157.7393,73296.0
2019-03-21 09:55:00,176.36,177.21,176.35,177.14,73511.0,157.7483,158.5086,157.7393,158.446,73511.0
2019-03-21 10:00:00,177.09,177.71,177.02,177.69,123664.0,158.4012,158.9558,158.3386,158.9379,123664.0
2019-03-21 10:05:00,177.68,178.44,177.61,178.22,93576.0,158.929,159.6088,158.8664,159.412,93576.0
2019-03-21 10:10:00,178.14,178.5,177.64,177.69,77008.0,159.3404,159.6624,158.8932,158.9379,77008.0
2019-03-21 10:15:00,177.67,177.71,177.24,177.51,33945.0,158.92,158.9558,158.5354,158.7769,33945.0
2019-03-21 10:20:00,177.5,178.08,177.5,177.95,17526.0,158.768,159.2868,158.768,159.1705,17526.0
2019-03-21 10:25:00,178.0,178.28,177.95,178.22,21677.0,159.2152,159.4657,159.1705,159.412,21677.0
2019-03-21 10:30:00,178.27,178.41,178.02,178.1,27403.0,159.4567,159.5819,159.2331,159.3047,27403.0
2019-03-21 10:35:00,178.09,178.2,177.74,177.88,45872.0,159.2957,159.3941,158.9826,159.1079,45872.0
2019-03-21 10:40:00,177.93,177.99,177.43,177.82,23517.0,159.1526,159.2063,158.7054,159.0542,23517.0
2019-03-21 10:45:00,177.8,178.03,177.8,177.83,21255.0,159.0363,159.242,159.0363,159.0631,21255.0
2019-03-21 10:50:00,177.87,178.3,177.76,178.3,28295.0,159.0989,159.4835,159.0005,159.4835,28295.0
2019-03-21 10:55:00,178.29,178.3,177.89,178.09,11484.0,159.4746,159.4835,159.1168,159.2957,11484.0
2019-03-21 11:00:00,178.08,178.67,178.08,178.35,28221.0,159.2868,159.8145,159.2868,159.5283,28221.0
2019-03-21 11:05:00,178.39,178.64,177.95,178.0,34304.0,159.564,159.7877,159.1705,159.2152,34304.0
2019-03-21 11:10:00,178.02,178.18,178.0,178.12,14515.0,159.2331,159.3762,159.2152,159.3225,14515.0
2019-03-21 11:15:00,178.1,178.2,177.94,178.04,20501.0,159.3047,159.3941,159.1615,159.251,20501.0
2019-03-21 11:20:00,178.09,178.28,178.01,178.25,20568.0,159.2957,159.4657,159.2242,159.4388,20568.0
2019-03-21 11:25:00,178.27,178.48,178.14,178.14,13344.0,159.4567,159.6446,159.3404,159.3404,13344.0
2019-03-21 11:30:00,178.04,178.28,177.84,178.23,9856.0,159.251,159.4657,159.0721,159.4209,9856.0
2019-03-21 11:35:00,178.21,178.69,178.21,178.38,39202.0,159.403,159.8324,159.403,159.5551,39202.0
2019-03-21 11:40:00,178.38,178.39,178.02,178.13,31335.0,159.5551,159.564,159.2331,159.3315,31335.0
2019-03-21 11:45:00,178.13,178.2,177.85,177.85,26153.0,159.3315,159.3941,159.081,159.081,26153.0
2019-03-21 11:50:00,177.89,178.14,177.86,178.11,16021.0,159.1168,159.3404,159.09,159.3136,16021.0
2019-03-21 11:55:00,178.08,178.17,177.89,178.0,24094.0,159.2868,159.3673,159.1168,159.2152,24094.0
2019-03-21 12:00:00,177.98,178.04,177.63,177.63,24280.0,159.1973,159.251,158.8843,158.8843,24280.0
2019-03-21 12:05:00,177.62,177.79,177.44,177.62,28092.0,158.8753,159.0274,158.7143,158.8753,28092.0
2019-03-21 12:10:00,177.67,177.79,177.6,177.64,13700.0,158.92,159.0274,158.8574,158.8932,13700.0
2019-03-21 12:15:00,177.67,177.75,177.63,177.72,15678.0,158.92,158.9916,158.8843,158.9648,15678.0
2019-03-21 12:20:00,177.74,177.79,177.57,177.79,15248.0,158.9826,159.0274,158.8306,159.0274,15248.0
2019-03-21 12:25:00,177.82,177.84,177.57,177.6,31182.0,159.0542,159.0721,158.8306,158.8574,31182.0
2019-03-21 12:30:00,177.64,177.73,177.6,177.73,16247.0,158.8932,158.9737,158.8574,158.9737,16247.0
2019-03-21 12:35:00,177.73,177.76,177.6,177.62,11218.0,158.9737,159.0005,158.8574,158.8753,11218.0
2019-03-21 12:40:00,177.62,177.92,177.59,177.9,31550.0,158.8753,159.1436,158.8485,159.1258,31550.0
2019-03-21 12:45:00,177.92,177.98,177.33,177.37,47267.0,159.1436,159.1973,158.6159,158.6517,47267.0
2019-03-21 12:50:00,177.35,177.49,177.3,177.42,16151.0,158.6338,158.759,158.5891,158.6964,16151.0
2019-03-21 12:55:00,177.38,177.38,177.09,177.12,16075.0,158.6606,158.6606,158.4012,158.4281,16075.0
2019-03-21 13:00:00,177.09,177.63,177.07,177.44,26449.0,158.4012,158.8843,158.3834,158.7143,26449.0
2019-03-21 13:05:00,177.44,177.48,177.35,177.41,6733.0,158.7143,158.7501,158.6338,158.6875,6733.0
2019-03-21 13:10:00,177.43,177.44,177.26,177.3,5404.0,158.7054,158.7143,158.5533,158.5891,5404.0
2019-03-21 13:15:00,177.28,177.28,177.08,177.17,14914.0,158.5712,158.5712,158.3923,158.4728,14914.0
2019-03-21 13:20:00,177.16,177.27,177.13,177.24,9109.0,158.4639,158.5622,158.437,158.5354,9109.0
2019-03-21 13:25:00,177.28,177.41,177.28,177.39,9932.0,158.5712,158.6875,158.5712,158.6696,9932.0
2019-03-21 13:30:00,177.34,177.53,177.33,177.36,10121.0,158.6249,158.7948,158.6159,158.6427,10121.0
2019-03-21 13:35:00,177.31,177.35,177.27,177.32,6849.0,158.598,158.6338,158.5622,158.607,6849.0
2019-03-21 13:40:00,177.35,177.49,177.27,177.37,5626.0,158.6338,158.759,158.5622,158.6517,5626.0
2019-03-21 13:45:00,177.37,177.49,177.31,177.48,5213.0,158.6517,158.759,158.598,158.7501,5213.0
2019-03-21 13:50:00,177.5,177.76,177.48,177.7,6021.0,158.768,159.0005,158.7501,158.9469,6021.0
2019-03-21 13:55:00,177.64,177.64,177.39,177.52,4091.0,158.8932,158.8932,158.6696,158.7859,4091.0
2019-03-21 14:00:00,177.46,177.8,177.46,177.79,12292.0,158.7322,159.0363,158.7322,159.0274,12292.0
2019-03-21 14:05:00,177.81,177.93,177.78,177.86,8351.0,159.0453,159.1526,159.0184,159.09,8351.0
2019-03-21 14:10:00,177.84,177.95,177.76,177.8,9289.0,159.0721,159.1705,159.0005,159.0363,9289.0
2019-03-21 14:15:00,177.75,177.92,177.74,177.8,11633.0,158.9916,159.1436,158.9826,159.0363,11633.0
2019-03-21 14:20:00,177.77,177.94,177.75,177.87,8728.0,159.0095,159.1615,158.9916,159.0989,8728.0
2019-03-21 14:25:00,177.84,177.97,177.83,177.92,8677.0,159.0721,159.1884,159.0631,159.1436,8677.0
2019-03-21 14:30:00,177.91,178.09,177.9,178.05,17090.0,159.1347,159.2957,159.1258,159.2599,17090.0
2019-03-21 14:35:00,178.06,178.25,177.81,178.23,11680.0,159.2689,159.4388,159.0453,159.4209,11680.0
2019-03-21 14:40:00,178.24,178.58,178.24,178.52,16947.0,159.4299,159.734,159.4299,159.6803,16947.0
2019-03-21 14:45:00,178.5,178.75,178.5,178.72,21555.0,159.6624,159.8861,159.6624,159.8592,21555.0
2019-03-21 14:50:00,178.75,178.84,178.6,178.66,14950.0,159.8861,159.9666,159.7519,159.8056,14950.0
2019-03-21 14:55:00,178.64,178.65,178.25,178.29,12127.0,159.7877,159.7966,159.4388,159.4746,12127.0
2019-03-21 15:00:00,178.29,178.75,178.27,178.73,22147.0,159.4746,159.8861,159.4567,159.8682,22147.0
2019-03-21 15:05:00,178.75,179.06,178.72,178.87,43683.0,159.8861,160.1633,159.8592,159.9934,43683.0
2019-03-21 15:10:00,178.85,178.95,178.41,178.43,24311.0,159.9755,160.065,159.5819,159.5998,24311.0
2019-03-21 15:15:00,178.43,178.74,178.21,178.72,22364.0,159.5998,159.8771,159.403,159.8592,22364.0
2019-03-21 15:20:00,178.72,178.97,178.69,178.96,25938.0,159.8592,160.0828,159.8324,160.0739,25938.0
2019-03-21 15:25:00,178.94,179.0,178.55,178.55,19607.0,160.056,160.1097,159.7072,159.7072,19607.0
2019-03-21 15:30:00,178.55,178.94,178.51,178.86,130369.0,159.7072,160.056,159.6714,159.9844,130369.0
2019-03-21 15:35:00,178.88,179.1,178.74,178.88,47263.0,160.0023,160.1991,159.8771,160.0023,47263.0
2019-03-21 15:40:00,178.86,179.17,178.8,179.06,42983.0,159.9844,160.2617,159.9308,160.1633,42983.0
2019-03-21 15:45:00,179.06,179.34,178.99,179.24,63851.0,160.1633,160.4138,160.1007,160.3243,63851.0
2019-03-21 15:50:00,179.23,179.29,178.96,179.0,54220.0,160.3154,160.3691,160.0739,160.1097,54220.0
2019-03-21 15:55:00,178.99,179.13,178.9,179.01,111659.0,160.1007,160.226,160.0202,160.1186,111659.0
2019-03-22 09:30:00,177.55,178.13,177.21,177.76,52838.0,158.8127,159.3315,158.5086,159.0005,52838.0
2019-03-22 09:35:00,177.65,177.9,177.34,177.58,23643.0,158.9021,159.1258,158.6249,158.8395,23643.0
2019-03-22 09:40:00,177.61,177.85,177.37,177.37,28960.0,158.8664,159.081,158.6517,158.6517,28960.0
2019-03-22 09:45:00,177.37,177.37,176.45,176.49,39223.0,158.6517,158.6517,157.8288,157.8646,39223.0
2019-03-22 09:50:00,176.49,176.66,175.63,175.67,44967.0,157.8646,158.0166,157.0953,157.1311,44967.0
2019-03-22 09:55:00,175.65,176.73,175.37,176.33,27197.0,157.1132,158.0792,156.8628,157.7214,27197.0
2019-03-22 10:00:00,176.43,176.76,176.18,176.25,16147.0,157.8109,158.1061,157.5873,157.6499,16147.0
2019-03-22 10:05:00,176.25,176.51,176.14,176.21,23532.0,157.6499,157.8824,157.5515,157.6141,23532.0
2019-03-22 10:10:00,176.14,176.7,176.14,176.39,20172.0,157.5515,158.0524,157.5515,157.7751,20172.0
2019-03-22 10:15:00,176.3,176.93,176.26,176.85,19600.0,157.6946,158.2581,157.6588,158.1866,19600.0
2019-03-22 10:20:00,176.87,177.42,176.75,177.24,22432.0,158.2045,158.6964,158.0971,158.5354,22432.0
2019-03-22 10:25:00,177.1,177.39,177.05,177.09,14747.0,158.4102,158.6696,158.3655,158.4012,14747.0
2019-03-22 10:30:00,177.14,177.4,177.11,177.19,9364.0,158.446,158.6785,158.4191,158.4907,9364.0
2019-03-22 10:35:00,177.2,177.58,177.2,177.46,15219.0,158.4996,158.8395,158.4996,158.7322,15219.0
2019-03-22 10:40:00,177.43,177.44,176.96,177.3,19690.0,158.7054,158.7143,158.285,158.5891,19690.0
2019-03-22 10:45:00,177.32,177.32,176.87,176.91,14741.0,158.607,158.607,158.2045,158.2402,14741.0
2019-03-22 10:50:00,176.86,176.95,176.56,176.71,12657.0,158.1955,158.276,157.9272,158.0613,12657.0
2019-03-22 10:55:00,176.72,176.84,176.27,176.28,12193.0,158.0703,158.1776,157.6678,157.6767,12193.0
2019-03-22 11:00:00,176.28,176.37,176.03,176.14,13356.0,157.6767,157.7572,157.4531,157.5515,13356.0
2019-03-22 11:05:00,176.16,176.28,175.84,175.99,15310.0,157.5694,157.6767,157.2832,157.4173,15310.0
2019-03-22 11:10:00,176.0,176.09,175.64,176.09,13051.0,157.4263,157.5068,157.1043,157.5068,13051.0
2019-03-22 11:15:00,176.05,176.34,175.9,176.26,18022.0,157.471,157.7304,157.3368,157.6588,18022.0
2019-03-22 11:20:00,176.2,176.33,175.98,176.11,23511.0,157.6052,157.7214,157.4084,157.5247,23511.0
2019-03-22 11:25:00,176.08,176.36,176.01,176.19,29588.0,157.4978,157.7483,157.4352,157.5962,29588.0
2019-03-22 11:30:00,176.13,176.38,176.0,176.05,35347.0,157.5426,157.7662,157.4263,157.471,35347.0
2019-03-22 11:35:00,176.04,176.23,175.96,176.08,47681.0,157.462,157.632,157.3905,157.4978,47681.0
2019-03-22 11:40:00,176.07,176.19,176.0,176.11,41514.0,157.4889,157.5962,157.4263,157.5247,41514.0
2019-03-22 11:45:00,176.09,176.34,176.0,176.19,34170.0,157.5068,157.7304,157.4263,157.5962,34170.0
2019-03-22 11:50:00,176.16,176.16,175.87,176.11,75688.0,157.5694,157.5694,157.31,157.5247,75688.0
2019-03-22 11:55:00,176.06,176.27,175.83,175.83,80997.0,157.4799,157.6678,157.2742,157.2742,80997.0
2019-03-22 12:00:00,175.82,176.17,175.77,176.04,71029.0,157.2653,157.5783,157.2205,157.462,71029.0
2019-03-22 12:05:00,176.03,176.3,176.01,176.18,21757.0,157.4531,157.6946,157.4352,157.5873,21757.0
2019-03-22 12:10:00,176.23,176.36,176.12,176.12,11342.0,157.632,157.7483,157.5336,157.5336,11342.0
2019-03-22 12:15:00,176.09,176.47,176.09,176.25,8567.0,157.5068,157.8467,157.5068,157.6499,8567.0
2019-03-22 12:20:00,176.28,176.35,176.0,176.16,12626.0,157.6767,157.7393,157.4263,157.5694,12626.0
2019-03-22 12:25:00,176.17,176.17,175.85,176.0,9340.0,157.5783,157.5783,157.2921,157.4263,9340.0
2019-03-22 12:30:00,175.9,176.21,175.86,176.07,7822.0,157.3368,157.6141,157.301,157.4889,7822.0
2019-03-22 12:35:00,176.06,176.11,175.77,175.77,8117.0,157.4799,157.5247,157.2205,157.2205,8117.0
2019-03-22 12:40:00,175.75,175.75,175.45,175.55,16669.0,157.2027,157.2027,156.9343,157.0238,16669.0
2019-03-22 12:45:00,175.55,175.91,175.52,175.56,12738.0,157.0238,157.3458,156.9969,157.0327,12738.0
2019-03-22 12:50:00,175.63,176.07,175.51,175.98,16371.0,157.0953,157.4889,156.988,157.4084,16371.0
2019-03-22 12:55:00,176.02,176.15,175.79,176.15,4923.0,157.4442,157.5604,157.2384,157.5604,4923.0
2019-03-22 13:00:00,176.16,176.81,176.16,176.81,15945.0,157.5694,158.1508,157.5694,158.1508,15945.0
2019-03-22 13:05:00,176.82,177.28,176.78,176.9,11923.0,158.1597,158.5712,158.124,158.2313,11923.0
2019-03-22 13:10:00,177.01,177.01,176.38,176.5,7216.0,158.3297,158.3297,157.7662,157.8735,7216.0
2019-03-22 13:15:00,176.58,176.58,175.99,176.03,13928.0,157.9451,157.9451,157.4173,157.4531,13928.0
2019-03-22 13:20:00,176.06,176.06,175.84,175.95,9379.0,157.4799,157.4799,157.2832,157.3815,9379.0
2019-03-22 13:25:00,175.92,176.02,175.78,175.88,6387.0,157.3547,157.4442,157.2295,157.3189,6387.0
2019-03-22 13:30:00,175.85,176.23,175.84,175.88,5422.0,157.2921,157.632,157.2832,157.3189,5422.0
2019-03-22 13:35:00,175.91,176.01,175.89,175.9,4781.0,157.3458,157.4352,157.3279,157.3368,4781.0
2019-03-22 13:40:00,176.0,176.05,175.84,176.01,11917.0,157.4263,157.471,157.2832,157.4352,11917.0
2019-03-22 13:45:00,176.03,176.03,175.66,175.77,8151.0,157.4531,157.4531,157.1222,157.2205,8151.0
2019-03-22 13:50:00,175.72,175.82,175.63,175.77,4221.0,157.1758,157.2653,157.0953,157.2205,4221.0
2019-03-22 13:55:00,175.74,175.74,175.45,175.58,8514.0,157.1937,157.1937,156.9343,157.0506,8514.0
2019-03-22 14:00:00,175.57,175.99,175.57,175.99,12977.0,157.0417,157.4173,157.0417,157.4173,12977.0
2019-03-22 14:05:00,176.0,176.04,175.91,176.02,5518.0,157.4263,157.462,157.3458,157.4442,5518.0
2019-03-22 14:10:00,175.99,176.11,175.98,176.04,11053.0,157.4173,157.5247,157.4084,157.462,11053.0
2019-03-22 14:15:00,176.1,176.31,176.09,176.14,8310.0,157.5157,157.7036,157.5068,157.5515,8310.0
2019-03-22 14:20:00,176.14,176.18,176.04,176.1,8837.0,157.5515,157.5873,157.462,157.5157,8837.0
2019-03-22 14:25:00,176.1,176.14,176.0,176.04,10640.0,157.5157,157.5515,157.4263,157.462,10640.0
2019-03-22 14:30:00,176.04,176.07,175.86,175.92,11078.0,157.462,157.4889,157.301,157.3547,11078.0
2019-03-22 14:35:00,175.91,176.05,175.83,175.96,11888.0,157.3458,157.471,157.2742,157.3905,11888.0
2019-03-22 14:40:00,175.99,176.15,175.94,176.07,9553.0,157.4173,157.5604,157.3726,157.4889,9553.0
2019-03-22 14:45:00,176.05,176.24,176.04,176.18,11812.0,157.471,157.6409,157.462,157.5873,11812.0
2019-03-22 14:50:00,176.15,176.37,176.15,176.25,19315.0,157.5604,157.7572,157.5604,157.6499,19315.0
2019-03-22 14:55:00,176.28,176.52,176.24,176.39,11392.0,157.6767,157.8914,157.6409,157.7751,11392.0
2019-03-22 15:00:00,176.39,176.62,176.2,176.2,15280.0,157.7751,157.9808,157.6052,157.6052,15280.0
2019-03-22 15:05:00,176.23,176.34,176.16,176.16,12882.0,157.632,157.7304,157.5694,157.5694,12882.0
2019-03-22 15:10:00,176.16,176.17,175.64,175.65,9473.0,157.5694,157.5783,157.1043,157.1132,9473.0
2019-03-22 15:15:00,175.7,175.88,175.55,175.65,8119.0,157.1579,157.3189,157.0238,157.1132,8119.0
2019-03-22 15:20:00,175.59,175.7,175.5,175.55,9740.0,157.0595,157.1579,156.979,157.0238,9740.0
2019-03-22 15:25:00,175.53,175.58,175.29,175.3,17472.0,157.0059,157.0506,156.7912,156.8001,17472.0
2019-03-22 15:30:00,175.27,175.32,174.91,174.95,31871.0,156.7733,156.818,156.4513,156.4871,31871.0
2019-03-22 15:35:00,174.9,175.12,174.64,174.65,28001.0,156.4424,156.6391,156.2098,156.2187,28001.0
2019-03-22 15:40:00,174.66,174.88,174.53,174.64,23974.0,156.2277,156.4245,156.1114,156.2098,23974.0
2019-03-22 15:45:00,174.65,175.12,174.65,175.08,33620.0,156.2187,156.6391,156.2187,156.6034,33620.0
2019-03-22 15:50:00,175.05,175.09,174.6,174.66,36731.0,156.5765,156.6123,156.174,156.2277,36731.0
2019-03-22 15:55:00,174.64,174.64,173.84,174.0,143674.0,156.2098,156.2098,155.4942,155.6373,143674.0
2019-03-25 09:30:00,173.92,174.27,173.54,174.27,39372.0,155.5658,155.8788,155.2259,155.8788,39372.0
2019-03-25 09:35:00,174.35,174.87,174.33,174.83,33942.0,155.9504,156.4155,155.9325,156.3797,33942.0
2019-03-25 09:40:00,174.82,174.87,173.71,174.16,18546.0,156.3708,156.4155,155.3779,155.7805,18546.0
2019-03-25 09:45:00,174.01,174.08,173.41,173.59,13818.0,155.6463,155.7089,155.1096,155.2706,13818.0
2019-03-25 09:50:00,173.57,173.88,173.47,173.65,10536.0,155.2527,155.53,155.1633,155.3243,10536.0
2019-03-25 09:55:00,173.61,173.61,173.25,173.26,28199.0,155.2885,155.2885,154.9665,154.9754,28199.0
2019-03-25 10:00:00,173.26,173.41,172.6,172.83,22516.0,154.9754,155.1096,154.3851,154.5908,22516.0
2019-03-25 10:05:00,172.73,173.16,172.69,172.83,15170.0,154.5014,154.886,154.4656,154.5908,15170.0
2019-03-25 10:10:00,172.7,172.85,172.51,172.56,18940.0,154.4745,154.6087,154.3046,154.3493,18940.0
2019-03-25 10:15:00,172.61,173.07,172.61,172.91,19018.0,154.394,154.8055,154.394,154.6624,19018.0
2019-03-25 10:20:00,172.9,173.11,172.77,173.02,10971.0,154.6534,154.8413,154.5371,154.7608,10971.0
2019-03-25 10:25:00,172.99,173.46,172.99,173.29,16467.0,154.7339,155.1543,154.7339,155.0023,16467.0
2019-03-25 10:30:00,173.28,173.57,173.24,173.29,20387.0,154.9933,155.2527,154.9575,155.0023,20387.0
2019-03-25 10:35:00,173.3,173.31,173.11,173.12,8589.0,155.0112,155.0202,154.8413,154.8502,8589.0
2019-03-25 10:40:00,173.14,173.28,173.06,173.2,10958.0,154.8681,154.9933,154.7965,154.9218,10958.0
2019-03-25 10:45:00,173.14,173.33,173.02,173.22,12640.0,154.8681,155.038,154.7608,154.9397,12640.0
2019-03-25 10:50:00,173.22,173.85,173.21,173.71,19543.0,154.9397,155.5032,154.9307,155.3779,19543.0
2019-03-25 10:55:00,173.7,173.93,173.57,173.73,15480.0,155.369,155.5747,155.2527,155.3958,15480.0
2019-03-25 11:00:00,173.73,173.77,173.45,173.49,16544.0,155.3958,155.4316,155.1454,155.1812,16544.0
2019-03-25 11:05:00,173.47,173.74,173.46,173.65,20399.0,155.1633,155.4048,155.1543,155.3243,20399.0
2019-03-25 11:10:00,173.63,173.75,173.5,173.7,20657.0,155.3064,155.4137,155.1901,155.369,20657.0
2019-03-25 11:15:00,173.67,173.96,173.63,173.86,36859.0,155.3422,155.6016,155.3064,155.5121,36859.0
2019-03-25 11:20:00,173.9,174.17,173.85,174.07,17940.0,155.5479,155.7894,155.5032,155.6999,17940.0
2019-03-25 11:25:00,174.09,174.26,174.04,174.25,21324.0,155.7178,155.8699,155.6731,155.861,21324.0
2019-03-25 11:30:00,174.22,174.23,173.96,173.99,24104.0,155.8341,155.8431,155.6016,155.6284,24104.0
2019-03-25 11:35:00,173.97,174.05,173.58,173.64,9359.0,155.6105,155.6821,155.2617,155.3153,9359.0
2019-03-25 11:40:00,173.65,173.7,173.28,173.39,6048.0,155.3243,155.369,154.9933,155.0917,6048.0
2019-03-25 11:45:00,173.36,173.51,173.27,173.32,6339.0,155.0649,155.199,154.9844,155.0291,6339.0
2019-03-25 11:50:00,173.31,173.5,173.25,173.47,9480.0,155.0202,155.1901,154.9665,155.1633,9480.0
2019-03-25 11:55:00,173.52,173.59,172.89,172.89,14412.0,155.208,155.2706,154.6445,154.6445,14412.0
2019-03-25 12:00:00,172.94,173.28,172.88,173.28,7176.0,154.6892,154.9933,154.6355,154.9933,7176.0
2019-03-25 12:05:00,173.28,173.4,173.23,173.35,3605.0,154.9933,155.1007,154.9486,155.0559,3605.0
2019-03-25 12:10:00,173.31,173.31,173.06,173.07,4883.0,155.0202,155.0202,154.7965,154.8055,4883.0
2019-03-25 12:15:00,173.06,173.38,173.06,173.35,7026.0,154.7965,155.0828,154.7965,155.0559,7026.0
2019-03-25 12:20:00,173.4,173.47,173.19,173.24,17719.0,155.1007,155.1633,154.9128,154.9575,17719.0
2019-03-25 12:25:00,173.34,173.42,173.18,173.26,6007.0,155.047,155.1185,154.9039,154.9754,6007.0
2019-03-25 12:30:00,173.22,173.27,172.94,172.95,14425.0,154.9397,154.9844,154.6892,154.6981,14425.0
2019-03-25 12:35:00,172.92,172.92,172.64,172.68,9319.0,154.6713,154.6713,154.4209,154.4566,9319.0
2019-03-25 12:40:00,172.63,172.7,172.24,172.4,19905.0,154.4119,154.4745,154.0631,154.2062,19905.0
2019-03-25 12:45:00,172.37,172.45,172.31,172.45,7954.0,154.1794,154.2509,154.1257,154.2509,7954.0
2019-03-25 12:50:00,172.49,172.57,172.4,172.49,11200.0,154.2867,154.3582,154.2062,154.2867,11200.0
2019-03-25 12:55:00,172.54,172.84,172.49,172.84,13335.0,154.3314,154.5998,154.2867,154.5998,13335.0
2019-03-25 13:00:00,172.86,172.86,172.5,172.56,6048.0,154.6176,154.6176,154.2956,154.3493,6048.0
2019-03-25 13:05:00,172.54,172.71,172.45,172.55,13261.0,154.3314,154.4835,154.2509,154.3404,13261.0
2019-03-25 13:10:00,172.53,173.02,172.53,172.94,6713.0,154.3225,154.7608,154.3225,154.6892,6713.0
2019-03-25 13:15:00,172.9,172.9,172.5,172.62,5773.0,154.6534,154.6534,154.2956,154.403,5773.0
2019-03-25 13:20:00,172.61,172.72,172.43,172.53,5912.0,154.394,154.4924,154.233,154.3225,5912.0
2019-03-25 13:25:00,172.55,172.63,172.33,172.4,6077.0,154.3404,154.4119,154.1436,154.2062,6077.0
2019-03-25 13:30:00,172.4,172.47,172.3,172.42,5901.0,154.2062,154.2688,154.1167,154.2241,5901.0
2019-03-25 13:35:00,172.43,172.7,172.4,172.62,7413.0,154.233,154.4745,154.2062,154.403,7413.0
2019-03-25 13:40:00,172.62,172.65,172.32,172.36,6400.0,154.403,154.4298,154.1346,154.1704,6400.0
2019-03-25 13:45:00,172.31,172.34,171.92,172.03,19847.0,154.1257,154.1525,153.7768,153.8752,19847.0
2019-03-25 13:50:00,172.11,172.23,171.9,171.94,7278.0,153.9468,154.0541,153.759,153.7947,7278.0
2019-03-25 13:55:00,171.96,171.99,171.76,171.98,17991.0,153.8126,153.8395,153.6337,153.8305,17991.0
2019-03-25 14:00:00,171.97,172.22,171.94,172.11,8857.0,153.8216,154.0452,153.7947,153.9468,8857.0
2019-03-25 14:05:00,172.04,172.07,171.82,171.87,11604.0,153.8842,153.911,153.6874,153.7321,11604.0
2019-03-25 14:10:00,171.87,171.97,171.76,171.87,11151.0,153.7321,153.8216,153.6337,153.7321,11151.0
2019-03-25 14:15:00,171.87,171.94,171.5,171.57,16940.0,153.7321,153.7947,153.4012,153.4638,16940.0
2019-03-25 14:20:00,171.59,171.64,171.44,171.47,14413.0,153.4817,153.5264,153.3475,153.3743,14413.0
2019-03-25 14:25:00,171.45,171.62,171.36,171.62,7916.0,153.3564,153.5085,153.2759,153.5085,7916.0
2019-03-25 14:30:00,171.67,171.92,171.62,171.9,10885.0,153.5532,153.7768,153.5085,153.759,10885.0
2019-03-25 14:35:00,171.93,171.94,171.82,171.84,9144.0,153.7858,153.7947,153.6874,153.7053,9144.0
2019-03-25 14:40:00,171.84,172.17,171.81,172.12,13573.0,153.7053,154.0005,153.6785,153.9557,13573.0
2019-03-25 14:45:00,172.1,172.2,172.0,172.1,12193.0,153.9378,154.0273,153.8484,153.9378,12193.0
2019-03-25 14:50:00,172.12,172.14,171.83,171.85,13289.0,153.9557,153.9736,153.6963,153.7142,13289.0
2019-03-25 14:55:00,171.84,172.07,171.8,171.96,16533.0,153.7053,153.911,153.6695,153.8126,16533.0
2019-03-25 15:00:00,171.98,172.12,171.87,171.9,12411.0,153.8305,153.9557,153.7321,153.759,12411.0
2019-03-25 15:05:00,171.92,172.08,171.89,172.0,13856.0,153.7768,153.92,153.75,153.8484,13856.0
2019-03-25 15:10:00,172.0,172.29,171.98,172.21,13954.0,153.8484,154.1078,153.8305,154.0362,13954.0
2019-03-25 15:15:00,172.21,172.28,171.95,171.98,13822.0,154.0362,154.0989,153.8037,153.8305,13822.0
2019-03-25 15:20:00,171.95,172.08,171.84,172.01,17717.0,153.8037,153.92,153.7053,153.8573,17717.0
2019-03-25 15:25:00,172.01,172.19,171.95,172.13,14641.0,153.8573,154.0184,153.8037,153.9647,14641.0
2019-03-25 15:30:00,172.11,172.18,171.95,172.15,25122.0,153.9468,154.0094,153.8037,153.9826,25122.0
2019-03-25 15:35:00,172.14,172.3,172.06,172.09,20565.0,153.9736,154.1167,153.9021,153.9289,20565.0
2019-03-25 15:40:00,172.08,172.32,172.01,172.28,36235.0,153.92,154.1346,153.8573,154.0989,36235.0
2019-03-25 15:45:00,172.31,172.48,172.04,172.05,51843.0,154.1257,154.2777,153.8842,153.8931,51843.0
2019-03-25 15:50:00,172.07,172.3,172.06,172.24,44103.0,153.911,154.1167,153.9021,154.0631,44103.0
2019-03-25 15:55:00,172.26,172.35,172.0,172.1,99480.0,154.081,154.1615,153.8484,153.9378,99480.0
2019-03-26 09:30:00,173.25,173.65,172.98,173.5,38985.0,154.9665,155.3243,154.725,155.1901,38985.0
2019-03-26 09:35:00,173.34,174.21,173.33,174.21,18966.0,155.047,155.8252,155.038,155.8252,18966.0
2019-03-26 09:40:00,174.29,174.88,174.16,174.76,19242.0,155.8967,156.4245,155.7805,156.3171,19242.0
2019-03-26 09:45:00,174.75,174.87,173.81,173.81,16577.0,156.3082,156.4155,155.4674,155.4674,16577.0
2019-03-26 09:50:00,173.88,173.9,173.43,173.9,22733.0,155.53,155.5479,155.1275,155.5479,22733.0
2019-03-26 09:55:00,173.9,174.26,173.77,174.23,12909.0,155.5479,155.8699,155.4316,155.8431,12909.0
2019-03-26 10:00:00,174.2,174.21,173.7,173.71,21459.0,155.8162,155.8252,155.369,155.3779,21459.0
2019-03-26 10:05:00,173.66,173.69,173.4,173.6,9264.0,155.3332,155.3601,155.1007,155.2795,9264.0
2019-03-26 10:10:00,173.54,174.1,173.52,173.66,20069.0,155.2259,155.7268,155.208,155.3332,20069.0
2019-03-26 10:15:00,173.67,174.4,173.46,174.28,21330.0,155.3422,155.9951,155.1543,155.8878,21330.0
2019-03-26 10:20:00,174.28,174.29,173.98,174.21,8038.0,155.8878,155.8967,155.6194,155.8252,8038.0
2019-03-26 10:25:00,174.18,174.43,174.17,174.31,8206.0,155.7983,156.022,155.7894,155.9146,8206.0
2019-03-26 10:30:00,174.3,174.3,173.63,173.94,16836.0,155.9057,155.9057,155.3064,155.5837,16836.0
2019-03-26 10:35:00,173.96,174.06,173.78,173.99,11534.0,155.6016,155.691,155.4406,155.6284,11534.0
2019-03-26 10:40:00,173.99,174.04,173.79,173.92,7289.0,155.6284,155.6731,155.4495,155.5658,7289.0
2019-03-26 10:45:00,173.96,174.17,173.91,174.17,6053.0,155.6016,155.7894,155.5568,155.7894,6053.0
2019-03-26 10:50:00,174.25,174.43,174.19,174.36,14980.0,155.861,156.022,155.8073,155.9593,14980.0
2019-03-26 10:55:00,174.38,174.43,174.23,174.32,9720.0,155.9772,156.022,155.8431,155.9236,9720.0
2019-03-26 11:00:00,174.36,174.45,174.23,174.34,12082.0,155.9593,156.0398,155.8431,155.9415,12082.0
2019-03-26 11:05:00,174.29,174.33,174.11,174.12,4618.0,155.8967,155.9325,155.7357,155.7447,4618.0
2019-03-26 11:10:00,174.11,174.11,173.8,173.84,4250.0,155.7357,155.7357,155.4584,155.4942,4250.0
2019-03-26 11:15:00,173.9,174.06,173.74,173.8,6410.0,155.5479,155.691,155.4048,155.4584,6410.0
2019-03-26 11:20:00,173.76,173.83,173.65,173.75,8986.0,155.4227,155.4853,155.3243,155.4137,8986.0
2019-03-26 11:25:00,173.76,173.86,173.6,173.65,17099.0,155.4227,155.5121,155.2795,155.3243,17099.0
2019-03-26 11:30:00,173.64,173.68,173.36,173.36,10127.0,155.3153,155.3511,155.0649,155.0649,10127.0
2019-03-26 11:35:00,173.35,173.62,173.24,173.62,12744.0,155.0559,155.2974,154.9575,155.2974,12744.0
2019-03-26 11:40:00,173.66,173.77,173.64,173.7,7085.0,155.3332,155.4316,155.3153,155.369,7085.0
2019-03-26 11:45:00,173.68,173.69,173.25,173.37,9397.0,155.3511,155.3601,154.9665,155.0738,9397.0
2019-03-26 11:50:00,173.32,173.32,173.0,173.17,10864.0,155.0291,155.0291,154.7429,154.8949,10864.0
2019-03-26 11:55:00,173.18,173.45,173.18,173.3,7837.0,154.9039,155.1454,154.9039,155.0112,7837.0
2019-03-26 12:00:00,173.36,173.48,173.33,173.39,6405.0,155.0649,155.1722,155.038,155.0917,6405.0
2019-03-26 12:05:00,173.44,173.48,173.32,173.39,9395.0,155.1364,155.1722,155.0291,155.0917,9395.0
2019-03-26 12:10:00,173.35,173.53,173.33,173.46,6515.0,155.0559,155.2169,155.038,155.1543,6515.0
2019-03-26 12:15:00,173.46,173.62,173.45,173.61,5002.0,155.1543,155.2974,155.1454,155.2885,5002.0
2019-03-26 12:20:00,173.62,173.67,173.41,173.5,10055.0,155.2974,155.3422,155.1096,155.1901,10055.0
2019-03-26 12:25:00,173.47,173.49,173.18,173.31,14691.0,155.1633,155.1812,154.9039,155.0202,14691.0
2019-03-26 12:30:00,173.31,173.31,173.1,173.2,15264.0,155.0202,155.0202,154.8323,154.9218,15264.0
2019-03-26 12:35:00,173.27,173.39,173.2,173.26,9350.0,154.9844,155.0917,154.9218,154.9754,9350.0
2019-03-26 12:40:00,173.22,173.27,172.72,172.77,15990.0,154.9397,154.9844,154.4924,154.5371,15990.0
2019-03-26 12:45:00,172.76,172.76,172.54,172.54,7779.0,154.5282,154.5282,154.3314,154.3314,7779.0
2019-03-26 12:50:00,172.57,172.8,172.56,172.77,8970.0,154.3582,154.564,154.3493,154.5371,8970.0
2019-03-26 12:55:00,172.83,172.86,172.65,172.75,9192.0,154.5908,154.6176,154.4298,154.5193,9192.0
2019-03-26 13:00:00,172.74,173.19,172.74,173.07,7999.0,154.5103,154.9128,154.5103,154.8055,7999.0
2019-03-26 13:05:00,173.09,173.21,173.05,173.21,4968.0,154.8234,154.9307,154.7876,154.9307,4968.0
2019-03-26 13:10:00,173.26,173.28,173.18,173.27,3843.0,154.9754,154.9933,154.9039,154.9844,3843.0
2019-03-26 13:15:00,173.28,173.3,173.2,173.24,8159.0,154.9933,155.0112,154.9218,154.9575,8159.0
2019-03-26 13:20:00,173.24,173.24,173.03,173.08,7081.0,154.9575,154.9575,154.7697,154.8144,7081.0
2019-03-26 13:25:00,173.04,173.06,172.8,172.81,11746.0,154.7786,154.7965,154.564,154.5729,11746.0
2019-03-26 13:30:00,172.81,172.88,172.77,172.78,7016.0,154.5729,154.6355,154.5371,154.5461,7016.0
2019-03-26 13:35:00,172.83,172.83,172.59,172.6,15446.0,154.5908,154.5908,154.3761,154.3851,15446.0
2019-03-26 13:40:00,172.59,172.7,172.57,172.66,6259.0,154.3761,154.4745,154.3582,154.4388,6259.0
2019-03-26 13:45:00,172.63,172.97,172.62,172.91,10227.0,154.4119,154.716,154.403,154.6624,10227.0
2019-03-26 13:50:00,172.93,172.94,172.77,172.81,12268.0,154.6803,154.6892,154.5371,154.5729,12268.0
2019-03-26 13:55:00,172.78,172.87,172.71,172.71,5507.0,154.5461,154.6266,154.4835,154.4835,5507.0
2019-03-26 14:00:00,172.68,172.78,172.6,172.6,5096.0,154.4566,154.5461,154.3851,154.3851,5096.0
2019-03-26 14:05:00,172.65,172.91,172.6,172.79,7537.0,154.4298,154.6624,154.3851,154.555,7537.0
2019-03-26 14:10:00,172.77,172.8,172.47,172.5,14797.0,154.5371,154.564,154.2688,154.2956,14797.0
2019-03-26 14:15:00,172.55,172.88,172.52,172.86,7099.0,154.3404,154.6355,154.3135,154.6176,7099.0
2019-03-26 14:20:00,172.85,172.98,172.85,172.96,7290.0,154.6087,154.725,154.6087,154.7071,7290.0
2019-03-26 14:25:00,172.94,173.05,172.91,173.0,11815.0,154.6892,154.7876,154.6624,154.7429,11815.0
2019-03-26 14:30:00,172.97,173.02,172.86,173.0,7235.0,154.716,154.7608,154.6176,154.7429,7235.0
2019-03-26 14:35:00,173.05,173.31,173.05,173.3,7346.0,154.7876,155.0202,154.7876,155.0112,7346.0
2019-03-26 14:40:00,173.32,173.53,173.31,173.44,8731.0,155.0291,155.2169,155.0202,155.1364,8731.0
2019-03-26 14:45:00,173.44,173.84,173.4,173.67,13666.0,155.1364,155.4942,155.1007,155.3422,13666.0
2019-03-26 14:50:00,173.67,173.79,173.6,173.68,10292.0,155.3422,155.4495,155.2795,155.3511,10292.0
2019-03-26 14:55:00,173.71,174.28,173.71,174.26,13698.0,155.3779,155.8878,155.3779,155.8699,13698.0
2019-03-26 15:00:00,174.29,174.39,174.07,174.13,15119.0,155.8967,155.9862,155.6999,155.7536,15119.0
2019-03-26 15:05:00,174.18,174.34,174.03,174.23,24709.0,155.7983,155.9415,155.6642,155.8431,24709.0
2019-03-26 15:10:00,174.19,174.42,174.17,174.39,17004.0,155.8073,156.013,155.7894,155.9862,17004.0
2019-03-26 15:15:00,174.41,174.67,174.39,174.43,19665.0,156.0041,156.2366,155.9862,156.022,19665.0
2019-03-26 15:20:00,174.42,174.45,174.28,174.28,20516.0,156.013,156.0398,155.8878,155.8878,20516.0
2019-03-26 15:25:00,174.29,174.52,174.19,174.52,19546.0,155.8967,156.1025,155.8073,156.1025,19546.0
2019-03-26 15:30:00,174.51,174.67,174.42,174.58,19892.0,156.0935,156.2366,156.013,156.1561,19892.0
2019-03-26 15:35:00,174.57,174.84,174.57,174.66,16586.0,156.1472,156.3887,156.1472,156.2277,16586.0
2019-03-26 15:40:00,174.67,174.95,174.65,174.68,22243.0,156.2366,156.4871,156.2187,156.2456,22243.0
2019-03-26 15:45:00,174.67,174.82,174.48,174.69,26874.0,156.2366,156.3708,156.0667,156.2545,26874.0
2019-03-26 15:50:00,174.69,174.96,174.66,174.92,31648.0,156.2545,156.496,156.2277,156.4602,31648.0
2019-03-26 15:55:00,174.94,175.24,174.86,175.15,60485.0,156.4781,156.7465,156.4066,156.666,60485.0
2019-03-27 09:30:00,174.86,175.44,174.76,175.12,28075.0,156.4066,156.9254,156.3171,156.6391,28075.0
2019-03-27 09:35:00,175.13,175.68,175.04,175.45,22452.0,156.6481,157.14,156.5676,156.9343,22452.0
2019-03-27 09:40:00,175.49,175.83,175.33,175.56,17262.0,156.9701,157.2742,156.827,157.0327,17262.0
2019-03-27 09:45:00,175.65,175.75,175.33,175.33,21155.0,157.1132,157.2027,156.827,156.827,21155.0
2019-03-27 09:50:00,175.4,175.73,175.36,175.57,15329.0,156.8896,157.1848,156.8538,157.0417,15329.0
2019-03-27 09:55:00,175.57,175.6,175.1,175.18,16393.0,157.0417,157.0685,156.6213,156.6928,16393.0
2019-03-27 10:00:00,175.18,175.22,175.08,175.12,11620.0,156.6928,156.7286,156.6034,156.6391,11620.0
2019-03-27 10:05:00,175.12,175.19,174.93,175.19,15272.0,156.6391,156.7018,156.4692,156.7018,15272.0
2019-03-27 10:10:00,175.22,175.59,175.13,175.45,11157.0,156.7286,157.0595,156.6481,156.9343,11157.0
2019-03-27 10:15:00,175.48,175.48,175.21,175.3,13396.0,156.9611,156.9611,156.7196,156.8001,13396.0
2019-03-27 10:20:00,175.26,175.46,175.21,175.42,14698.0,156.7644,156.9433,156.7196,156.9075,14698.0
2019-03-27 10:25:00,175.45,175.51,175.32,175.43,20782.0,156.9343,156.988,156.818,156.9164,20782.0
2019-03-27 10:30:00,175.42,175.55,175.33,175.37,13477.0,156.9075,157.0238,156.827,156.8628,13477.0
2019-03-27 10:35:00,175.38,175.6,175.23,175.54,22653.0,156.8717,157.0685,156.7375,157.0148,22653.0
2019-03-27 10:40:00,175.52,175.53,175.33,175.44,13834.0,156.9969,157.0059,156.827,156.9254,13834.0
2019-03-27 10:45:00,175.42,175.44,175.19,175.39,11119.0,156.9075,156.9254,156.7018,156.8806,11119.0
2019-03-27 10:50:00,175.36,175.4,175.14,175.35,16553.0,156.8538,156.8896,156.657,156.8449,16553.0
2019-03-27 10:55:00,175.37,175.69,175.37,175.54,13577.0,156.8628,157.149,156.8628,157.0148,13577.0
2019-03-27 11:00:00,175.55,175.59,175.26,175.3,14287.0,157.0238,157.0595,156.7644,156.8001,14287.0
2019-03-27 11:05:00,175.29,175.5,175.13,175.4,11666.0,156.7912,156.979,156.6481,156.8896,11666.0
2019-03-27 11:10:00,175.39,175.46,175.15,175.15,30461.0,156.8806,156.9433,156.666,156.666,30461.0
2019-03-27 11:15:00,175.17,175.48,175.07,175.48,20583.0,156.6839,156.9611,156.5944,156.9611,20583.0
2019-03-27 11:20:00,175.44,175.56,175.36,175.54,13557.0,156.9254,157.0327,156.8538,157.0148,13557.0
2019-03-27 11:25:00,175.54,175.73,175.33,175.33,13550.0,157.0148,157.1848,156.827,156.827,13550.0
2019-03-27 11:30:00,175.33,175.55,175.02,175.11,16297.0,156.827,157.0238,156.5497,156.6302,16297.0
2019-03-27 11:35:00,175.02,175.14,174.91,175.14,17383.0,156.5497,156.657,156.4513,156.657,17383.0
2019-03-27 11:40:00,175.11,175.13,174.8,174.82,16034.0,156.6302,156.6481,156.3529,156.3708,16034.0
2019-03-27 11:45:00,174.81,174.91,174.68,174.76,9393.0,156.3619,156.4513,156.2456,156.3171,9393.0
2019-03-27 11:50:00,174.7,174.83,174.59,174.73,16011.0,156.2635,156.3797,156.1651,156.2903,16011.0
2019-03-27 11:55:00,174.72,175.19,174.7,175.08,12091.0,156.2814,156.7018,156.2635,156.6034,12091.0
2019-03-27 12:00:00,175.03,175.28,174.87,175.28,10177.0,156.5586,156.7823,156.4155,156.7823,10177.0
2019-03-27 12:05:00,175.25,175.26,175.02,175.06,6275.0,156.7554,156.7644,156.5497,156.5855,6275.0
2019-03-27 12:10:00,175.06,175.23,174.93,175.15,15329.0,156.5855,156.7375,156.4692,156.666,15329.0
2019-03-27 12:15:00,175.12,175.26,175.1,175.23,6627.0,156.6391,156.7644,156.6213,156.7375,6627.0
2019-03-27 12:20:00,175.29,175.6,175.29,175.6,11113.0,156.7912,157.0685,156.7912,157.0685,11113.0
2019-03-27 12:25:00,175.56,175.75,175.48,175.71,8662.0,157.0327,157.2027,156.9611,157.1669,8662.0
2019-03-27 12:30:00,175.6,175.68,175.55,175.6,4226.0,157.0685,157.14,157.0238,157.0685,4226.0
2019-03-27 12:35:00,175.56,175.82,175.55,175.65,3714.0,157.0327,157.2653,157.0238,157.1132,3714.0
2019-03-27 12:40:00,175.66,175.73,175.55,175.73,3258.0,157.1222,157.1848,157.0238,157.1848,3258.0
2019-03-27 12:45:00,175.83,175.92,175.71,175.71,6783.0,157.2742,157.3547,157.1669,157.1669,6783.0
2019-03-27 12:50:00,175.73,175.84,175.64,175.71,3905.0,157.1848,157.2832,157.1043,157.1669,3905.0
2019-03-27 12:55:00,175.66,175.69,175.5,175.5,5827.0,157.1222,157.149,156.979,156.979,5827.0
2019-03-27 13:00:00,175.5,175.5,175.4,175.44,3799.0,156.979,156.979,156.8896,156.9254,3799.0
2019-03-27 13:05:00,175.46,175.6,175.42,175.42,5369.0,156.9433,157.0685,156.9075,156.9075,5369.0
2019-03-27 13:10:00,175.44,176.02,175.37,175.95,14944.0,156.9254,157.4442,156.8628,157.3815,14944.0
2019-03-27 13:15:00,175.95,176.04,175.82,175.92,7906.0,157.3815,157.462,157.2653,157.3547,7906.0
2019-03-27 13:20:00,175.9,176.14,175.9,176.11,12798.0,157.3368,157.5515,157.3368,157.5247,12798.0
2019-03-27 13:25:00,176.13,176.31,176.12,176.26,8936.0,157.5426,157.7036,157.5336,157.6588,8936.0
2019-03-27 13:30:00,176.26,176.4,176.19,176.35,3596.0,157.6588,157.7841,157.5962,157.7393,3596.0
2019-03-27 13:35:00,176.22,176.23,176.07,176.09,5175.0,157.6231,157.632,157.4889,157.5068,5175.0
2019-03-27 13:40:00,176.1,176.36,176.1,176.36,10247.0,157.5157,157.7483,157.5157,157.7483,10247.0
2019-03-27 13:45:00,176.39,176.44,176.19,176.2,9229.0,157.7751,157.8198,157.5962,157.6052,9229.0
2019-03-27 13:50:00,176.2,176.28,176.14,176.22,9193.0,157.6052,157.6767,157.5515,157.6231,9193.0
2019-03-27 13:55:00,176.26,176.26,176.1,176.12,2925.0,157.6588,157.6588,157.5157,157.5336,2925.0
2019-03-27 14:00:00,176.13,176.31,176.04,176.24,9220.0,157.5426,157.7036,157.462,157.6409,9220.0
2019-03-27 14:05:00,176.25,176.26,176.09,176.23,5900.0,157.6499,157.6588,157.5068,157.632,5900.0
2019-03-27 14:10:00,176.24,176.49,176.2,176.3,12102.0,157.6409,157.8646,157.6052,157.6946,12102.0
2019-03-27 14:15:00,176.26,176.34,176.18,176.25,6047.0,157.6588,157.7304,157.5873,157.6499,6047.0
2019-03-27 14:20:00,176.19,176.4,176.11,176.4,7453.0,157.5962,157.7841,157.5247,157.7841,7453.0
2019-03-27 14:25:00,176.39,176.39,176.2,176.25,31748.0,157.7751,157.7751,157.6052,157.6499,31748.0
2019-03-27 14:30:00,176.21,176.38,176.21,176.22,14203.0,157.6141,157.7662,157.6141,157.6231,14203.0
2019-03-27 14:35:00,176.21,176.39,175.74,175.76,9690.0,157.6141,157.7751,157.1937,157.2116,9690.0
2019-03-27 14:40:00,175.74,175.84,175.74,175.81,9221.0,157.1937,157.2832,157.1937,157.2563,9221.0
2019-03-27 14:45:00,175.86,176.0,175.79,175.96,6852.0,157.301,157.4263,157.2384,157.3905,6852.0
2019-03-27 14:50:00,175.98,176.06,175.85,175.92,15422.0,157.4084,157.4799,157.2921,157.3547,15422.0
2019-03-27 14:55:00,175.95,175.99,175.8,175.83,8535.0,157.3815,157.4173,157.2474,157.2742,8535.0
2019-03-27 15:00:00,175.93,175.96,175.82,175.92,6703.0,157.3637,157.3905,157.2653,157.3547,6703.0
2019-03-27 15:05:00,175.91,176.0,175.82,175.94,7991.0,157.3458,157.4263,157.2653,157.3726,7991.0
2019-03-27 15:10:00,175.95,176.19,175.92,176.09,11187.0,157.3815,157.5962,157.3547,157.5068,11187.0
2019-03-27 15:15:00,176.11,176.2,176.03,176.2,4039.0,157.5247,157.6052,157.4531,157.6052,4039.0
2019-03-27 15:20:00,176.24,176.24,176.02,176.15,7470.0,157.6409,157.6409,157.4442,157.5604,7470.0
2019-03-27 15:25:00,176.14,176.34,176.12,176.32,8665.0,157.5515,157.7304,157.5336,157.7125,8665.0
2019-03-27 15:30:00,176.31,176.46,176.2,176.27,11178.0,157.7036,157.8377,157.6052,157.6678,11178.0
2019-03-27 15:35:00,176.27,176.3,176.01,176.13,10421.0,157.6678,157.6946,157.4352,157.5426,10421.0
2019-03-27 15:40:00,176.14,176.21,176.1,176.14,21699.0,157.5515,157.6141,157.5157,157.5515,21699.0
2019-03-27 15:45:00,176.14,176.23,176.0,176.04,24666.0,157.5515,157.632,157.4263,157.462,24666.0
2019-03-27 15:50:00,176.06,176.14,175.99,176.05,35478.0,157.4799,157.5515,157.4173,157.471,35478.0
2019-03-27 15:55:00,176.03,176.2,175.95,176.05,70780.0,157.4531,157.6052,157.3815,157.471,70780.0
2019-03-28 09:30:00,174.85,176.0,174.85,175.85,40171.0,156.3976,157.4263,156.3976,157.2921,40171.0
2019-03-28 09:35:00,175.72,176.5,175.51,176.25,24613.0,157.1758,157.8735,156.988,157.6499,24613.0
2019-03-28 09:40:00,176.3,177.42,176.19,177.36,30195.0,157.6946,158.6964,157.5962,158.6427,30195.0
2019-03-28 09:45:00,177.28,177.62,176.86,176.9,16671.0,158.5712,158.8753,158.1955,158.2313,16671.0
2019-03-28 09:50:00,176.9,177.2,176.62,176.96,13231.0,158.2313,158.4996,157.9808,158.285,13231.0
2019-03-28 09:55:00,177.02,177.41,176.94,177.18,13939.0,158.3386,158.6875,158.2671,158.4817,13939.0
2019-03-28 10:00:00,177.25,177.7,177.02,177.67,27840.0,158.5444,158.9469,158.3386,158.92,27840.0
2019-03-28 10:05:00,177.61,177.69,177.37,177.6,22418.0,158.8664,158.9379,158.6517,158.8574,22418.0
2019-03-28 10:10:00,177.58,177.59,177.23,177.31,19966.0,158.8395,158.8485,158.5265,158.598,19966.0
2019-03-28 10:15:00,177.34,177.63,177.29,177.57,10425.0,158.6249,158.8843,158.5801,158.8306,10425.0
2019-03-28 10:20:00,177.61,177.95,177.58,177.95,6746.0,158.8664,159.1705,158.8395,159.1705,6746.0
2019-03-28 10:25:00,177.95,177.97,177.6,177.64,7165.0,159.1705,159.1884,158.8574,158.8932,7165.0
2019-03-28 10:30:00,177.57,178.0,177.57,177.86,13370.0,158.8306,159.2152,158.8306,159.09,13370.0
2019-03-28 10:35:00,178.01,178.17,177.76,177.76,15783.0,159.2242,159.3673,159.0005,159.0005,15783.0
2019-03-28 10:40:00,177.69,177.79,177.64,177.66,8011.0,158.9379,159.0274,158.8932,158.9111,8011.0
2019-03-28 10:45:00,177.69,177.86,177.64,177.86,19778.0,158.9379,159.09,158.8932,159.09,19778.0
2019-03-28 10:50:00,177.84,178.1,177.58,177.71,26415.0,159.0721,159.3047,158.8395,158.9558,26415.0
2019-03-28 10:55:00,177.68,177.74,177.61,177.64,13860.0,158.929,158.9826,158.8664,158.8932,13860.0
2019-03-28 11:00:00,177.61,177.64,177.31,177.56,33093.0,158.8664,158.8932,158.598,158.8216,33093.0
2019-03-28 11:05:00,177.52,177.59,177.17,177.17,53173.0,158.7859,158.8485,158.4728,158.4728,53173.0
2019-03-28 11:10:00,177.15,177.27,177.03,177.27,22456.0,158.4549,158.5622,158.3476,158.5622,22456.0
2019-03-28 11:15:00,177.22,177.43,177.18,177.19,31361.0,158.5175,158.7054,158.4817,158.4907,31361.0
2019-03-28 11:20:00,177.19,177.26,177.03,177.14,40394.0,158.4907,158.5533,158.3476,158.446,40394.0
2019-03-28 11:25:00,177.14,177.32,177.06,177.13,67004.0,158.446,158.607,158.3744,158.437,67004.0
2019-03-28 11:30:00,177.12,177.23,176.73,176.87,30072.0,158.4281,158.5265,158.0792,158.2045,30072.0
2019-03-28 11:35:00,176.86,176.89,176.53,176.7,29424.0,158.1955,158.2223,157.9003,158.0524,29424.0
2019-03-28 11:40:00,176.68,176.68,176.39,176.44,19577.0,158.0345,158.0345,157.7751,157.8198,19577.0
2019-03-28 11:45:00,176.47,177.05,176.37,177.05,20539.0,157.8467,158.3655,157.7572,158.3655,20539.0
2019-03-28 11:50:00,177.03,177.16,176.86,176.94,14080.0,158.3476,158.4639,158.1955,158.2671,14080.0
2019-03-28 11:55:00,176.99,177.22,176.97,177.22,9679.0,158.3118,158.5175,158.2939,158.5175,9679.0
2019-03-28 12:00:00,177.23,177.41,177.13,177.25,11002.0,158.5265,158.6875,158.437,158.5444,11002.0
2019-03-28 12:05:00,177.3,177.44,177.22,177.25,9121.0,158.5891,158.7143,158.5175,158.5444,9121.0
2019-03-28 12:10:00,177.25,177.28,177.01,177.09,15782.0,158.5444,158.5712,158.3297,158.4012,15782.0
2019-03-28 12:15:00,177.06,177.12,176.95,177.08,11058.0,158.3744,158.4281,158.276,158.3923,11058.0
2019-03-28 12:20:00,177.06,177.33,177.05,177.33,13087.0,158.3744,158.6159,158.3655,158.6159,13087.0
2019-03-28 12:25:00,177.34,177.45,177.22,177.42,24269.0,158.6249,158.7232,158.5175,158.6964,24269.0
2019-03-28 12:30:00,177.44,177.44,177.26,177.34,9982.0,158.7143,158.7143,158.5533,158.6249,9982.0
2019-03-28 12:35:00,177.32,177.61,177.29,177.59,26479.0,158.607,158.8664,158.5801,158.8485,26479.0
2019-03-28 12:40:00,177.59,177.64,177.46,177.47,18065.0,158.8485,158.8932,158.7322,158.7411,18065.0
2019-03-28 12:45:00,177.49,177.52,177.42,177.5,15450.0,158.759,158.7859,158.6964,158.768,15450.0
2019-03-28 12:50:00,177.49,177.79,177.49,177.73,14138.0,158.759,159.0274,158.759,158.9737,14138.0
2019-03-28 12:55:00,177.75,177.83,177.7,177.74,12468.0,158.9916,159.0631,158.9469,158.9826,12468.0
2019-03-28 13:00:00,177.74,177.93,177.74,177.88,10496.0,158.9826,159.1526,158.9826,159.1079,10496.0
2019-03-28 13:05:00,177.89,177.89,177.75,177.79,7400.0,159.1168,159.1168,158.9916,159.0274,7400.0
2019-03-28 13:10:00,177.79,177.81,177.73,177.73,9900.0,159.0274,159.0453,158.9737,158.9737,9900.0
2019-03-28 13:15:00,177.74,177.94,177.68,177.89,18238.0,158.9826,159.1615,158.929,159.1168,18238.0
2019-03-28 13:20:00,177.9,178.02,177.88,177.92,16954.0,159.1258,159.2331,159.1079,159.1436,16954.0
2019-03-28 13:25:00,177.91,178.08,177.88,178.08,7038.0,159.1347,159.2868,159.1079,159.2868,7038.0
2019-03-28 13:30:00,178.1,178.17,178.01,178.12,7809.0,159.3047,159.3673,159.2242,159.3225,7809.0
2019-03-28 13:35:00,178.15,178.22,178.11,178.14,10612.0,159.3494,159.412,159.3136,159.3404,10612.0
2019-03-28 13:40:00,178.12,178.14,177.93,178.03,13832.0,159.3225,159.3404,159.1526,159.242,13832.0
2019-03-28 13:45:00,177.99,178.13,177.97,178.03,10803.0,159.2063,159.3315,159.1884,159.242,10803.0
2019-03-28 13:50:00,178.07,178.12,178.02,178.09,4039.0,159.2778,159.3225,159.2331,159.2957,4039.0
2019-03-28 13:55:00,178.12,178.22,177.92,178.16,20217.0,159.3225,159.412,159.1436,159.3583,20217.0
2019-03-28 14:00:00,178.16,178.16,178.03,178.09,6300.0,159.3583,159.3583,159.242,159.2957,6300.0
2019-03-28 14:05:00,178.1,178.17,178.07,178.07,5960.0,159.3047,159.3673,159.2778,159.2778,5960.0
2019-03-28 14:10:00,178.07,178.1,177.89,177.89,11648.0,159.2778,159.3047,159.1168,159.1168,11648.0
2019-03-28 14:15:00,177.92,177.93,177.84,177.85,13349.0,159.1436,159.1526,159.0721,159.081,13349.0
2019-03-28 14:20:00,177.84,178.02,177.78,177.99,9208.0,159.0721,159.2331,159.0184,159.2063,9208.0
2019-03-28 14:25:00,177.96,178.03,177.92,178.03,8723.0,159.1794,159.242,159.1436,159.242,8723.0
2019-03-28 14:30:00,178.0,178.01,177.84,177.84,12130.0,159.2152,159.2242,159.0721,159.0721,12130.0
2019-03-28 14:35:00,177.84,177.9,177.77,177.77,8815.0,159.0721,159.1258,159.0095,159.0095,8815.0
2019-03-28 14:40:00,177.78,177.82,177.77,177.78,8873.0,159.0184,159.0542,159.0095,159.0184,8873.0
2019-03-28 14:45:00,177.77,177.9,177.77,177.89,18987.0,159.0095,159.1258,159.0095,159.1168,18987.0
2019-03-28 14:50:00,177.88,178.01,177.87,177.96,12008.0,159.1079,159.2242,159.0989,159.1794,12008.0
2019-03-28 14:55:00,177.98,178.04,177.94,177.98,14701.0,159.1973,159.251,159.1615,159.1973,14701.0
2019-03-28 15:00:00,177.98,178.26,177.9,178.1,22151.0,159.1973,159.4478,159.1258,159.3047,22151.0
2019-03-28 15:05:00,178.13,178.17,177.96,177.98,14660.0,159.3315,159.3673,159.1794,159.1973,14660.0
2019-03-28 15:10:00,177.97,178.06,177.93,177.94,12096.0,159.1884,159.2689,159.1526,159.1615,12096.0
2019-03-28 15:15:00,177.93,178.02,177.93,177.97,12270.0,159.1526,159.2331,159.1526,159.1884,12270.0
2019-03-28 15:20:00,177.94,178.01,177.93,177.94,9552.0,159.1615,159.2242,159.1526,159.1615,9552.0
2019-03-28 15:25:00,177.96,178.12,177.94,177.95,17706.0,159.1794,159.3225,159.1615,159.1705,17706.0
2019-03-28 15:30:00,177.97,178.02,177.94,178.0,13211.0,159.1884,159.2331,159.1615,159.2152,13211.0
2019-03-28 15:35:00,178.03,178.03,177.95,177.99,17678.0,159.242,159.242,159.1705,159.2063,17678.0
2019-03-28 15:40:00,177.98,178.01,177.94,177.96,21824.0,159.1973,159.2242,159.1615,159.1794,21824.0
2019-03-28 15:45:00,177.96,178.04,177.9,177.94,36284.0,159.1794,159.251,159.1258,159.1615,36284.0
2019-03-28 15:50:00,177.94,178.08,177.87,178.08,43896.0,159.1615,159.2868,159.0989,159.2868,43896.0
2019-03-28 15:55:00,178.11,178.26,177.86,177.92,93514.0,159.3136,159.4478,159.09,159.1436,93514.0
2019-03-29 09:30:00,179.02,179.95,178.91,179.91,38502.0,160.1276,160.9594,160.0292,160.9236,38502.0
2019-03-29 09:35:00,179.99,180.56,179.88,180.12,51624.0,160.9952,161.505,160.8968,161.1115,51624.0
2019-03-29 09:40:00,180.26,181.75,179.98,181.3,77745.0,161.2367,162.5695,160.9863,162.1669,77745.0
2019-03-29 09:45:00,181.35,181.72,181.09,181.15,34478.0,162.2117,162.5426,161.9791,162.0328,34478.0
2019-03-29 09:50:00,181.14,181.48,180.67,181.48,35282.0,162.0238,162.328,161.6034,162.328,35282.0
2019-03-29 09:55:00,181.45,181.86,181.33,181.74,36044.0,162.3011,162.6679,162.1938,162.5605,36044.0
2019-03-29 10:00:00,181.77,182.09,181.72,181.98,34686.0,162.5873,162.8736,162.5426,162.7752,34686.0
2019-03-29 10:05:00,181.93,182.06,181.63,182.06,30529.0,162.7305,162.8467,162.4621,162.8467,30529.0
2019-03-29 10:10:00,182.06,182.07,181.5,181.71,23796.0,162.8467,162.8557,162.3458,162.5337,23796.0
2019-03-29 10:15:00,181.69,181.75,181.48,181.56,13343.0,162.5158,162.5695,162.328,162.3995,13343.0
2019-03-29 10:20:00,181.53,181.59,181.05,181.2,21102.0,162.3727,162.4263,161.9433,162.0775,21102.0
2019-03-29 10:25:00,181.23,181.56,181.2,181.53,10674.0,162.1043,162.3995,162.0775,162.3727,10674.0
2019-03-29 10:30:00,181.49,181.73,181.35,181.52,25993.0,162.3369,162.5516,162.2117,162.3637,25993.0
2019-03-29 10:35:00,181.5,181.68,181.3,181.59,12416.0,162.3458,162.5068,162.1669,162.4263,12416.0
2019-03-29 10:40:00,181.61,181.72,181.28,181.34,20457.0,162.4442,162.5426,162.1491,162.2027,20457.0
2019-03-29 10:45:00,181.25,181.3,181.01,181.16,19859.0,162.1222,162.1669,161.9076,162.0417,19859.0
2019-03-29 10:50:00,181.1,181.33,180.95,181.02,29293.0,161.9881,162.1938,161.8539,161.9165,29293.0
2019-03-29 10:55:00,181.0,181.26,180.86,181.02,15497.0,161.8986,162.1312,161.7734,161.9165,15497.0
2019-03-29 11:00:00,181.06,181.66,181.06,181.58,25066.0,161.9523,162.489,161.9523,162.4174,25066.0
2019-03-29 11:05:00,181.51,181.89,181.51,181.73,15562.0,162.3548,162.6947,162.3548,162.5516,15562.0
2019-03-29 11:10:00,181.69,181.75,181.55,181.66,11246.0,162.5158,162.5695,162.3906,162.489,11246.0
2019-03-29 11:15:00,181.65,181.78,181.56,181.56,13161.0,162.48,162.5963,162.3995,162.3995,13161.0
2019-03-29 11:20:00,181.54,181.54,181.29,181.46,11432.0,162.3816,162.3816,162.158,162.3101,11432.0
2019-03-29 11:25:00,181.47,181.62,181.37,181.5,11693.0,162.319,162.4532,162.2296,162.3458,11693.0
2019-03-29 11:30:00,181.54,181.58,181.4,181.41,11723.0,162.3816,162.4174,162.2564,162.2653,11723.0
2019-03-29 11:35:00,181.44,181.8,181.43,181.8,12464.0,162.2922,162.6142,162.2832,162.6142,12464.0
2019-03-29 11:40:00,181.76,181.86,181.6,181.6,3609.0,162.5784,162.6679,162.4353,162.4353,3609.0
2019-03-29 11:45:00,181.61,181.69,181.43,181.69,14607.0,162.4442,162.5158,162.2832,162.5158,14607.0
2019-03-29 11:50:00,181.68,181.81,181.33,181.37,11999.0,162.5068,162.6231,162.1938,162.2296,11999.0
2019-03-29 11:55:00,181.4,181.52,181.37,181.44,10474.0,162.2564,162.3637,162.2296,162.2922,10474.0
2019-03-29 12:00:00,181.43,181.44,180.99,180.99,7806.0,162.2832,162.2922,161.8897,161.8897,7806.0
2019-03-29 12:05:00,180.99,181.04,180.86,180.91,9172.0,161.8897,161.9344,161.7734,161.8181,9172.0
2019-03-29 12:10:00,180.95,181.0,180.79,180.8,8477.0,161.8539,161.8986,161.7108,161.7197,8477.0
2019-03-29 12:15:00,180.76,180.98,180.76,180.89,7301.0,161.6839,161.8807,161.6839,161.8002,7301.0
2019-03-29 12:20:00,180.95,181.19,180.95,181.14,5254.0,161.8539,162.0686,161.8539,162.0238,5254.0
2019-03-29 12:25:00,181.15,181.21,181.1,181.15,9586.0,162.0328,162.0864,161.9881,162.0328,9586.0
2019-03-29 12:30:00,181.1,181.28,181.07,181.28,4864.0,161.9881,162.1491,161.9612,162.1491,4864.0
2019-03-29 12:35:00,181.3,181.3,180.88,180.88,10018.0,162.1669,162.1669,161.7913,161.7913,10018.0
2019-03-29 12:40:00,180.88,180.89,180.47,180.5,9956.0,161.7913,161.8002,161.4245,161.4514,9956.0
2019-03-29 12:45:00,180.5,180.58,180.29,180.37,9617.0,161.4514,161.5229,161.2635,161.3351,9617.0
2019-03-29 12:50:00,180.41,180.48,180.28,180.41,17054.0,161.3709,161.4335,161.2546,161.3709,17054.0
2019-03-29 12:55:00,180.39,180.75,180.32,180.63,7401.0,161.353,161.675,161.2904,161.5677,7401.0
2019-03-29 13:00:00,180.68,180.75,180.6,180.62,5076.0,161.6124,161.675,161.5408,161.5587,5076.0
2019-03-29 13:05:00,180.59,180.62,180.49,180.56,5734.0,161.5319,161.5587,161.4424,161.505,5734.0
2019-03-29 13:10:00,180.59,180.75,180.49,180.6,37274.0,161.5319,161.675,161.4424,161.5408,37274.0
2019-03-29 13:15:00,180.6,180.6,180.23,180.27,20751.0,161.5408,161.5408,161.2099,161.2456,20751.0
2019-03-29 13:20:00,180.23,180.47,180.09,180.27,10318.0,161.2099,161.4245,161.0846,161.2456,10318.0
2019-03-29 13:25:00,180.19,180.38,180.16,180.38,5831.0,161.1741,161.344,161.1473,161.344,5831.0
2019-03-29 13:30:00,180.42,180.44,180.23,180.23,7259.0,161.3798,161.3977,161.2099,161.2099,7259.0
2019-03-29 13:35:00,180.18,180.21,179.95,180.02,13830.0,161.1651,161.192,160.9594,161.022,13830.0
2019-03-29 13:40:00,180.07,180.28,180.04,180.28,7168.0,161.0668,161.2546,161.0399,161.2546,7168.0
2019-03-29 13:45:00,180.25,180.43,180.22,180.37,5096.0,161.2278,161.3888,161.2009,161.3351,5096.0
2019-03-29 13:50:00,180.36,180.45,180.35,180.41,2484.0,161.3261,161.4067,161.3172,161.3709,2484.0
2019-03-29 13:55:00,180.47,180.5,180.33,180.41,3150.0,161.4245,161.4514,161.2993,161.3709,3150.0
2019-03-29 14:00:00,180.38,180.56,180.34,180.56,5675.0,161.344,161.505,161.3083,161.505,5675.0
2019-03-29 14:05:00,180.52,180.58,180.45,180.55,6314.0,161.4693,161.5229,161.4067,161.4961,6314.0
2019-03-29 14:10:00,180.6,180.88,180.6,180.87,3440.0,161.5408,161.7913,161.5408,161.7823,3440.0
2019-03-29 14:15:00,180.88,181.01,180.88,180.95,7786.0,161.7913,161.9076,161.7913,161.8539,7786.0
2019-03-29 14:20:00,180.91,181.05,180.83,181.02,8497.0,161.8181,161.9433,161.7465,161.9165,8497.0
2019-03-29 14:25:00,181.0,181.13,181.0,181.1,10484.0,161.8986,162.0149,161.8986,161.9881,10484.0
2019-03-29 14:30:00,181.02,181.14,181.01,181.06,9338.0,161.9165,162.0238,161.9076,161.9523,9338.0
2019-03-29 14:35:00,181.06,181.08,181.0,181.0,7329.0,161.9523,161.9702,161.8986,161.8986,7329.0
2019-03-29 14:40:00,181.0,181.36,180.99,181.05,15850.0,161.8986,162.2206,161.8897,161.9433,15850.0
2019-03-29 14:45:00,181.05,181.25,181.0,181.25,7950.0,161.9433,162.1222,161.8986,162.1222,7950.0
2019-03-29 14:50:00,181.29,181.63,181.23,181.63,9240.0,162.158,162.4621,162.1043,162.4621,9240.0
2019-03-29 14:55:00,181.67,181.69,181.5,181.56,14929.0,162.4979,162.5158,162.3458,162.3995,14929.0
2019-03-29 15:00:00,181.6,181.76,181.58,181.61,15247.0,162.4353,162.5784,162.4174,162.4442,15247.0
2019-03-29 15:05:00,181.59,181.59,181.21,181.37,16014.0,162.4263,162.4263,162.0864,162.2296,16014.0
2019-03-29 15:10:00,181.38,181.52,181.34,181.39,7811.0,162.2385,162.3637,162.2027,162.2475,7811.0
2019-03-29 15:15:00,181.39,181.57,181.31,181.43,9809.0,162.2475,162.4085,162.1759,162.2832,9809.0
2019-03-29 15:20:00,181.46,181.48,181.2,181.2,15785.0,162.3101,162.328,162.0775,162.0775,15785.0
2019-03-29 15:25:00,181.19,181.27,180.85,180.92,32953.0,162.0686,162.1401,161.7644,161.8271,32953.0
2019-03-29 15:30:00,180.94,181.02,180.6,181.02,25433.0,161.8449,161.9165,161.5408,161.9165,25433.0
2019-03-29 15:35:00,181.01,181.19,180.86,181.17,21920.0,161.9076,162.0686,161.7734,162.0507,21920.0
2019-03-29 15:40:00,181.2,181.5,181.14,181.42,36732.0,162.0775,162.3458,162.0238,162.2743,36732.0
2019-03-29 15:45:00,181.4,181.55,181.02,181.09,36902.0,162.2564,162.3906,161.9165,161.9791,36902.0
2019-03-29 15:50:00,181.08,181.29,180.93,181.12,56126.0,161.9702,162.158,161.836,162.0059,56126.0
2019-03-29 15:55:00,181.09,181.56,181.09,181.41,126704.0,161.9791,162.3995,161.9791,162.2653,126704.0
2019-04-01 09:30:00,182.27,183.1,182.22,183.09,68832.0,163.0346,163.777,162.9899,163.768,68832.0
2019-04-01 09:35:00,183.05,183.58,182.88,183.31,33871.0,163.7323,164.2063,163.5802,163.9648,33871.0
2019-04-01 09:40:00,183.4,183.64,183.1,183.11,24553.0,164.0453,164.26,163.777,163.7859,24553.0
2019-04-01 09:45:00,183.26,183.26,182.72,182.73,19858.0,163.9201,163.9201,163.4371,163.446,19858.0
2019-04-01 09:50:00,182.78,183.59,182.72,183.44,23753.0,163.4908,164.2153,163.4371,164.0811,23753.0
2019-04-01 09:55:00,183.45,183.75,183.23,183.65,34696.0,164.0901,164.3584,163.8933,164.2689,34696.0
2019-04-01 10:00:00,183.72,185.0,183.72,184.93,48153.0,164.3316,165.4765,164.3316,165.4139,48153.0
2019-04-01 10:05:00,184.97,185.38,184.57,184.7,63152.0,165.4496,165.8164,165.0919,165.2081,63152.0
2019-04-01 10:10:00,184.61,185.11,184.41,184.69,31861.0,165.1276,165.5749,164.9487,165.1992,31861.0
2019-04-01 10:15:00,184.76,185.21,184.53,184.79,23774.0,165.2618,165.6643,165.0561,165.2886,23774.0
2019-04-01 10:20:00,184.85,184.96,184.42,184.75,17550.0,165.3423,165.4407,164.9577,165.2529,17550.0
2019-04-01 10:25:00,184.78,185.0,184.76,184.94,14190.0,165.2797,165.4765,165.2618,165.4228,14190.0
2019-04-01 10:30:00,184.98,185.02,184.7,184.78,16050.0,165.4586,165.4944,165.2081,165.2797,16050.0
2019-04-01 10:35:00,184.86,184.99,184.7,184.75,17672.0,165.3513,165.4675,165.2081,165.2529,17672.0
2019-04-01 10:40:00,184.79,185.22,184.74,185.19,11940.0,165.2886,165.6733,165.2439,165.6464,11940.0
2019-04-01 10:45:00,185.17,185.45,185.15,185.27,20685.0,165.6285,165.879,165.6106,165.718,20685.0
2019-04-01 10:50:00,185.36,185.67,185.1,185.58,48467.0,165.7985,166.0758,165.5659,165.9953,48467.0
2019-04-01 10:55:00,185.6,185.99,185.55,185.85,27832.0,166.0132,166.362,165.9684,166.2368,27832.0
2019-04-01 11:00:00,185.89,186.28,185.64,186.03,42790.0,166.2726,166.6214,166.0489,166.3978,42790.0
2019-04-01 11:05:00,185.98,186.1,185.69,186.05,13150.0,166.3531,166.4604,166.0937,166.4157,13150.0
2019-04-01 11:10:00,186.04,186.12,185.79,186.09,17871.0,166.4067,166.4783,166.1831,166.4514,17871.0
2019-04-01 11:15:00,186.03,186.58,185.98,186.38,36729.0,166.3978,166.8897,166.3531,166.7108,36729.0
2019-04-01 11:20:00,186.31,186.49,185.99,186.44,23635.0,166.6482,166.8092,166.362,166.7645,23635.0
2019-04-01 11:25:00,186.44,186.44,185.86,186.07,15530.0,166.7645,166.7645,166.2457,166.4336,15530.0
2019-04-01 11:30:00,186.05,186.05,185.05,185.25,32774.0,166.4157,166.4157,165.5212,165.7001,32774.0
2019-04-01 11:35:00,185.28,185.46,184.91,185.0,17166.0,165.7269,165.8879,165.396,165.4765,17166.0
2019-04-01 11:40:00,184.99,185.12,184.69,184.86,13649.0,165.4675,165.5838,165.1992,165.3513,13649.0
2019-04-01 11:45:00,184.87,184.99,184.83,184.96,17673.0,165.3602,165.4675,165.3244,165.4407,17673.0
2019-04-01 11:50:00,184.97,185.37,184.91,185.28,9999.0,165.4496,165.8074,165.396,165.7269,9999.0
2019-04-01 11:55:00,185.21,185.37,185.15,185.21,8821.0,165.6643,165.8074,165.6106,165.6643,8821.0
2019-04-01 12:00:00,185.22,185.22,185.02,185.07,6788.0,165.6733,165.6733,165.4944,165.5391,6788.0
2019-04-01 12:05:00,185.08,185.14,185.02,185.14,5968.0,165.548,165.6017,165.4944,165.6017,5968.0
2019-04-01 12:10:00,185.18,185.66,185.17,185.43,15653.0,165.6375,166.0668,165.6285,165.8611,15653.0
2019-04-01 12:15:00,185.43,185.72,185.43,185.47,12476.0,165.8611,166.1205,165.8611,165.8969,12476.0
2019-04-01 12:20:00,185.42,185.71,185.42,185.65,4890.0,165.8522,166.1116,165.8522,166.0579,4890.0
2019-04-01 12:25:00,185.64,185.64,185.21,185.33,14248.0,166.0489,166.0489,165.6643,165.7717,14248.0
2019-04-01 12:30:00,185.31,185.4,185.23,185.33,13994.0,165.7538,165.8343,165.6822,165.7717,13994.0
2019-04-01 12:35:00,185.32,185.32,185.18,185.31,6258.0,165.7627,165.7627,165.6375,165.7538,6258.0
2019-04-01 12:40:00,185.31,185.34,185.25,185.27,4811.0,165.7538,165.7806,165.7001,165.718,4811.0
2019-04-01 12:45:00,185.31,185.57,185.3,185.54,4753.0,165.7538,165.9863,165.7448,165.9595,4753.0
2019-04-01 12:50:00,185.52,185.85,185.52,185.83,5456.0,165.9416,166.2368,165.9416,166.2189,5456.0
2019-04-01 12:55:00,185.85,185.92,185.82,185.84,8993.0,166.2368,166.2994,166.2099,166.2278,8993.0
2019-04-01 13:00:00,185.83,185.85,185.55,185.84,12211.0,166.2189,166.2368,165.9684,166.2278,12211.0
2019-04-01 13:05:00,185.8,185.87,185.7,185.82,9106.0,166.1921,166.2547,166.1026,166.2099,9106.0
2019-04-01 13:10:00,185.82,185.84,185.66,185.78,7548.0,166.2099,166.2278,166.0668,166.1742,7548.0
2019-04-01 13:15:00,185.81,185.83,185.6,185.6,7706.0,166.201,166.2189,166.0132,166.0132,7706.0
2019-04-01 13:20:00,185.57,185.6,185.43,185.55,5607.0,165.9863,166.0132,165.8611,165.9684,5607.0
2019-04-01 13:25:00,185.49,185.69,185.45,185.6,4672.0,165.9148,166.0937,165.879,166.0132,4672.0
2019-04-01 13:30:00,185.63,185.73,185.61,185.66,3469.0,166.04,166.1294,166.0221,166.0668,3469.0
2019-04-01 13:35:00,185.67,185.76,185.65,185.75,4609.0,166.0758,166.1563,166.0579,166.1473,4609.0
2019-04-01 13:40:00,185.73,185.74,185.6,185.7,5782.0,166.1294,166.1384,166.0132,166.1026,5782.0
2019-04-01 13:45:00,185.72,185.92,185.65,185.9,12100.0,166.1205,166.2994,166.0579,166.2815,12100.0
2019-04-01 13:50:00,185.89,185.96,185.84,185.92,13893.0,166.2726,166.3352,166.2278,166.2994,13893.0
2019-04-01 13:55:00,185.92,186.35,185.92,186.35,16050.0,166.2994,166.684,166.2994,166.684,16050.0
2019-04-01 14:00:00,186.32,186.56,186.31,186.54,22766.0,166.6572,166.8718,166.6482,166.854,22766.0
2019-04-01 14:05:00,186.48,186.83,186.47,186.76,18986.0,166.8003,167.1134,166.7913,167.0507,18986.0
2019-04-01 14:10:00,186.75,186.83,186.59,186.78,12387.0,167.0418,167.1134,166.8987,167.0686,12387.0
2019-04-01 14:15:00,186.74,186.96,186.61,186.95,21369.0,167.0329,167.2296,166.9166,167.2207,21369.0
2019-04-01 14:20:00,186.97,187.0,186.39,186.63,25213.0,167.2386,167.2654,166.7198,166.9345,25213.0
2019-04-01 14:25:00,186.62,186.67,186.5,186.57,6191.0,166.9255,166.9702,166.8182,166.8808,6191.0
2019-04-01 14:30:00,186.54,186.65,186.53,186.65,7277.0,166.854,166.9523,166.845,166.9523,7277.0
2019-04-01 14:35:00,186.62,186.72,186.44,186.48,13906.0,166.9255,167.015,166.7645,166.8003,13906.0
2019-04-01 14:40:00,186.51,186.63,186.33,186.33,9312.0,166.8271,166.9345,166.6661,166.6661,9312.0
2019-04-01 14:45:00,186.33,186.6,186.29,186.47,14397.0,166.6661,166.9076,166.6303,166.7913,14397.0
2019-04-01 14:50:00,186.48,186.5,186.3,186.49,17896.0,166.8003,166.8182,166.6393,166.8092,17896.0
2019-04-01 14:55:00,186.53,186.74,186.37,186.44,15390.0,166.845,167.0329,166.7019,166.7645,15390.0
2019-04-01 15:00:00,186.44,186.51,186.39,186.4,12178.0,166.7645,166.8271,166.7198,166.7287,12178.0
2019-04-01 15:05:00,186.44,186.62,186.4,186.44,20498.0,166.7645,166.9255,166.7287,166.7645,20498.0
2019-04-01 15:10:00,186.4,186.48,186.31,186.47,14559.0,166.7287,166.8003,166.6482,166.7913,14559.0
2019-04-01 15:15:00,186.45,186.65,186.39,186.65,15667.0,166.7735,166.9523,166.7198,166.9523,15667.0
2019-04-01 15:20:00,186.59,186.73,186.54,186.73,9284.0,166.8987,167.0239,166.854,167.0239,9284.0
2019-04-01 15:25:00,186.7,186.7,186.57,186.66,11937.0,166.9971,166.9971,166.8808,166.9613,11937.0
2019-04-01 15:30:00,186.65,186.66,186.33,186.37,28599.0,166.9523,166.9613,166.6661,166.7019,28599.0
2019-04-01 15:35:00,186.38,186.41,186.21,186.32,24855.0,166.7108,166.7377,166.5588,166.6572,24855.0
2019-04-01 15:40:00,186.32,186.37,186.11,186.27,59773.0,166.6572,166.7019,166.4693,166.6125,59773.0
2019-04-01 15:45:00,186.27,186.68,186.21,186.64,77638.0,166.6125,166.9792,166.5588,166.9434,77638.0
2019-04-01 15:50:00,186.65,186.7,186.4,186.53,55360.0,166.9523,166.9971,166.7287,166.845,55360.0
2019-04-01 15:55:00,186.58,186.77,186.42,186.45,117976.0,166.8897,167.0597,166.7466,166.7735,117976.0
2019-04-02 09:30:00,186.51,186.66,185.48,185.75,49432.0,166.8271,166.9613,165.9058,166.1473,49432.0
2019-04-02 09:35:00,185.75,185.96,185.15,185.17,26176.0,166.1473,166.3352,165.6106,165.6285,26176.0
2019-04-02 09:40:00,185.04,185.05,184.43,184.46,36943.0,165.5123,165.5212,164.9666,164.9935,36943.0
2019-04-02 09:45:00,184.52,184.6,183.85,184.23,55139.0,165.0471,165.1187,164.4478,164.7877,55139.0
2019-04-02 09:50:00,184.27,184.71,184.25,184.57,39547.0,164.8235,165.2171,164.8056,165.0919,39547.0
2019-04-02 09:55:00,184.53,185.3,184.51,185.09,45166.0,165.0561,165.7448,165.0382,165.557,45166.0
2019-04-02 10:00:00,185.2,185.46,184.74,184.98,39758.0,165.6554,165.8879,165.2439,165.4586,39758.0
2019-04-02 10:05:00,184.95,185.46,184.83,185.46,20558.0,165.4318,165.8879,165.3244,165.8879,20558.0
2019-04-02 10:10:00,185.43,185.43,185.0,185.1,12831.0,165.8611,165.8611,165.4765,165.5659,12831.0
2019-04-02 10:15:00,185.15,185.23,184.91,184.93,9500.0,165.6106,165.6822,165.396,165.4139,9500.0
2019-04-02 10:20:00,184.9,185.12,184.8,185.04,11057.0,165.387,165.5838,165.2976,165.5123,11057.0
2019-04-02 10:25:00,185.01,185.4,184.85,185.31,11486.0,165.4854,165.8343,165.3423,165.7538,11486.0
2019-04-02 10:30:00,185.39,185.41,185.11,185.25,12568.0,165.8253,165.8432,165.5749,165.7001,12568.0
2019-04-02 10:35:00,185.34,185.34,184.79,184.82,12845.0,165.7806,165.7806,165.2886,165.3155,12845.0
2019-04-02 10:40:00,184.76,185.08,184.62,185.04,11318.0,165.2618,165.548,165.1366,165.5123,11318.0
2019-04-02 10:45:00,185.05,185.1,184.64,184.68,15271.0,165.5212,165.5659,165.1545,165.1902,15271.0
2019-04-02 10:50:00,184.73,185.04,184.73,184.89,11127.0,165.235,165.5123,165.235,165.3781,11127.0
2019-04-02 10:55:00,184.89,184.91,184.47,184.48,19001.0,165.3781,165.396,165.0024,165.0114,19001.0
2019-04-02 11:00:00,184.46,184.5,183.96,184.08,25635.0,164.9935,165.0292,164.5462,164.6536,25635.0
2019-04-02 11:05:00,184.15,184.25,184.04,184.23,7198.0,164.7162,164.8056,164.6178,164.7877,7198.0
2019-04-02 11:10:00,184.22,184.22,183.98,184.1,11607.0,164.7788,164.7788,164.5641,164.6715,11607.0
2019-04-02 11:15:00,184.09,184.81,184.06,184.81,13065.0,164.6625,165.3065,164.6357,165.3065,13065.0
2019-04-02 11:20:00,184.81,184.89,184.55,184.55,6000.0,165.3065,165.3781,165.074,165.074,6000.0
2019-04-02 11:25:00,184.58,184.86,184.47,184.79,7650.0,165.1008,165.3513,165.0024,165.2886,7650.0
2019-04-02 11:30:00,184.81,184.96,184.81,184.86,9254.0,165.3065,165.4407,165.3065,165.3513,9254.0
2019-04-02 11:35:00,184.81,184.81,184.5,184.58,13962.0,165.3065,165.3065,165.0292,165.1008,13962.0
2019-04-02 11:40:00,184.64,184.86,184.64,184.73,7578.0,165.1545,165.3513,165.1545,165.235,7578.0
2019-04-02 11:45:00,184.76,185.0,184.72,184.83,11802.0,165.2618,165.4765,165.226,165.3244,11802.0
2019-04-02 11:50:00,184.91,184.95,184.77,184.93,9510.0,165.396,165.4318,165.2708,165.4139,9510.0
2019-04-02 11:55:00,184.95,185.08,184.84,184.98,9527.0,165.4318,165.548,165.3334,165.4586,9527.0
2019-04-02 12:00:00,184.99,185.07,184.89,185.05,5994.0,165.4675,165.5391,165.3781,165.5212,5994.0
2019-04-02 12:05:00,185.09,185.11,184.94,184.96,5184.0,165.557,165.5749,165.4228,165.4407,5184.0
2019-04-02 12:10:00,184.9,184.95,184.83,184.86,8707.0,165.387,165.4318,165.3244,165.3513,8707.0
2019-04-02 12:15:00,184.86,184.91,184.63,184.63,7700.0,165.3513,165.396,165.1455,165.1455,7700.0
2019-04-02 12:20:00,184.6,184.64,184.45,184.51,12179.0,165.1187,165.1545,164.9845,165.0382,12179.0
2019-04-02 12:25:00,184.48,184.7,184.45,184.61,11625.0,165.0114,165.2081,164.9845,165.1276,11625.0
2019-04-02 12:30:00,184.58,184.78,184.55,184.77,11119.0,165.1008,165.2797,165.074,165.2708,11119.0
2019-04-02 12:35:00,184.73,184.78,184.5,184.63,13291.0,165.235,165.2797,165.0292,165.1455,13291.0
2019-04-02 12:40:00,184.6,184.6,184.23,184.23,11946.0,165.1187,165.1187,164.7877,164.7877,11946.0
2019-04-02 12:45:00,184.28,184.28,184.0,184.04,6058.0,164.8325,164.8325,164.582,164.6178,6058.0
2019-04-02 12:50:00,184.02,184.06,183.88,183.99,19947.0,164.5999,164.6357,164.4747,164.5731,19947.0
2019-04-02 12:55:00,183.97,183.99,183.9,183.91,4608.0,164.5552,164.5731,164.4926,164.5015,4608.0
2019-04-02 13:00:00,183.93,183.96,183.85,183.88,7509.0,164.5194,164.5462,164.4478,164.4747,7509.0
2019-04-02 13:05:00,183.86,184.35,183.85,184.31,8004.0,164.4568,164.8951,164.4478,164.8593,8004.0
2019-04-02 13:10:00,184.31,184.32,184.15,184.15,3939.0,164.8593,164.8682,164.7162,164.7162,3939.0
2019-04-02 13:15:00,184.1,184.24,183.91,184.01,6057.0,164.6715,164.7967,164.5015,164.591,6057.0
2019-04-02 13:20:00,183.99,184.06,183.77,183.84,7837.0,164.5731,164.6357,164.3763,164.4389,7837.0
2019-04-02 13:25:00,183.86,183.9,183.72,183.86,6474.0,164.4568,164.4926,164.3316,164.4568,6474.0
2019-04-02 13:30:00,183.82,183.93,183.68,183.91,6030.0,164.421,164.5194,164.2958,164.5015,6030.0
2019-04-02 13:35:00,183.95,184.02,183.83,183.83,4989.0,164.5373,164.5999,164.43,164.43,4989.0
2019-04-02 13:40:00,183.91,184.19,183.87,184.18,13164.0,164.5015,164.752,164.4657,164.743,13164.0
2019-04-02 13:45:00,184.15,184.2,184.06,184.1,4142.0,164.7162,164.7609,164.6357,164.6715,4142.0
2019-04-02 13:50:00,184.11,184.31,184.1,184.3,8006.0,164.6804,164.8593,164.6715,164.8504,8006.0
2019-04-02 13:55:00,184.32,184.36,184.15,184.31,6501.0,164.8682,164.904,164.7162,164.8593,6501.0
2019-04-02 14:00:00,184.32,184.36,184.22,184.35,5304.0,164.8682,164.904,164.7788,164.8951,5304.0
2019-04-02 14:05:00,184.33,184.37,184.15,184.21,9508.0,164.8772,164.913,164.7162,164.7698,9508.0
2019-04-02 14:10:00,184.19,184.23,184.12,184.12,3758.0,164.752,164.7877,164.6893,164.6893,3758.0
2019-04-02 14:15:00,184.11,184.15,183.97,184.12,7182.0,164.6804,164.7162,164.5552,164.6893,7182.0
2019-04-02 14:20:00,184.1,184.13,184.03,184.09,7362.0,164.6715,164.6983,164.6088,164.6625,7362.0
2019-04-02 14:25:00,184.11,184.32,184.11,184.27,7271.0,164.6804,164.8682,164.6804,164.8235,7271.0
2019-04-02 14:30:00,184.21,184.32,184.2,184.31,5208.0,164.7698,164.8682,164.7609,164.8593,5208.0
2019-04-02 14:35:00,184.34,184.35,184.16,184.18,5229.0,164.8861,164.8951,164.7251,164.743,5229.0
2019-04-02 14:40:00,184.17,184.19,184.01,184.05,6308.0,164.7341,164.752,164.591,164.6267,6308.0
2019-04-02 14:45:00,184.03,184.23,183.98,183.98,5378.0,164.6088,164.7877,164.5641,164.5641,5378.0
2019-04-02 14:50:00,183.95,184.02,183.75,183.91,11878.0,164.5373,164.5999,164.3584,164.5015,11878.0
2019-04-02 14:55:00,183.9,184.06,183.9,183.97,8187.0,164.4926,164.6357,164.4926,164.5552,8187.0
2019-04-02 15:00:00,183.99,184.03,183.77,183.79,7724.0,164.5731,164.6088,164.3763,164.3942,7724.0
2019-04-02 15:05:00,183.83,183.87,183.77,183.87,10663.0,164.43,164.4657,164.3763,164.4657,10663.0
2019-04-02 15:10:00,183.9,184.0,183.83,183.93,6754.0,164.4926,164.582,164.43,164.5194,6754.0
2019-04-02 15:15:00,183.9,184.04,183.82,184.0,8294.0,164.4926,164.6178,164.421,164.582,8294.0
2019-04-02 15:20:00,184.01,184.04,183.85,183.91,7806.0,164.591,164.6178,164.4478,164.5015,7806.0
2019-04-02 15:25:00,183.92,183.98,183.89,183.97,10840.0,164.5105,164.5641,164.4836,164.5552,10840.0
2019-04-02 15:30:00,183.97,184.16,183.97,184.14,11663.0,164.5552,164.7251,164.5552,164.7072,11663.0
2019-04-02 15:35:00,184.16,184.39,184.15,184.37,13213.0,164.7251,164.9309,164.7162,164.913,13213.0
2019-04-02 15:40:00,184.34,184.37,184.25,184.25,18984.0,164.8861,164.913,164.8056,164.8056,18984.0
2019-04-02 15:45:00,184.25,184.26,184.09,184.22,29508.0,164.8056,164.8146,164.6625,164.7788,29508.0
2019-04-02 15:50:00,184.22,184.28,184.13,184.22,29301.0,164.7788,164.8325,164.6983,164.7788,29301.0
2019-04-02 15:55:00,184.21,184.21,183.96,184.02,70093.0,164.7698,164.7698,164.5462,164.5999,70093.0
2019-04-03 09:30:00,185.59,186.87,185.28,186.77,63465.0,166.0042,167.1491,165.7269,167.0597,63465.0
2019-04-03 09:35:00,186.86,187.47,186.82,187.47,31751.0,167.1402,167.6858,167.1044,167.6858,31751.0
2019-04-03 09:40:00,187.33,188.0,187.32,187.46,27036.0,167.5606,168.1599,167.5516,167.6769,27036.0
2019-04-03 09:45:00,187.31,187.69,187.03,187.39,12861.0,167.5427,167.8826,167.2922,167.6143,12861.0
2019-04-03 09:50:00,187.3,187.39,186.63,186.83,19895.0,167.5338,167.6143,166.9345,167.1134,19895.0
2019-04-03 09:55:00,186.89,186.9,186.11,186.17,12509.0,167.167,167.176,166.4693,166.523,12509.0
2019-04-03 10:00:00,186.07,186.07,185.68,185.91,9307.0,166.4336,166.4336,166.0847,166.2904,9307.0
2019-04-03 10:05:00,185.82,185.88,185.4,185.88,5086.0,166.2099,166.2636,165.8343,166.2636,5086.0
2019-04-03 10:10:00,185.88,185.94,185.47,185.47,7667.0,166.2636,166.3173,165.8969,165.8969,7667.0
2019-04-03 10:15:00,185.45,186.0,185.41,186.0,7641.0,165.879,166.3709,165.8432,166.3709,7641.0
2019-04-03 10:20:00,185.98,185.99,185.63,185.66,6351.0,166.3531,166.362,166.04,166.0668,6351.0
2019-04-03 10:25:00,185.58,185.58,185.12,185.35,8236.0,165.9953,165.9953,165.5838,165.7895,8236.0
2019-04-03 10:30:00,185.34,185.51,185.27,185.51,7253.0,165.7806,165.9327,165.718,165.9327,7253.0
2019-04-03 10:35:00,185.51,185.9,185.44,185.9,5506.0,165.9327,166.2815,165.87,166.2815,5506.0
2019-04-03 10:40:00,185.95,185.99,185.74,185.8,12047.0,166.3262,166.362,166.1384,166.1921,12047.0
2019-04-03 10:45:00,185.8,185.91,185.64,185.67,6328.0,166.1921,166.2904,166.0489,166.0758,6328.0
2019-04-03 10:50:00,185.71,186.45,185.71,186.3,7770.0,166.1116,166.7735,166.1116,166.6393,7770.0
2019-04-03 10:55:00,186.28,186.48,186.09,186.21,5617.0,166.6214,166.8003,166.4514,166.5588,5617.0
2019-04-03 11:00:00,186.19,186.37,186.17,186.2,5555.0,166.5409,166.7019,166.523,166.5498,5555.0
2019-04-03 11:05:00,186.21,186.31,186.01,186.01,7948.0,166.5588,166.6482,166.3799,166.3799,7948.0
2019-04-03 11:10:00,185.91,185.96,185.48,185.68,5903.0,166.2904,166.3352,165.9058,166.0847,5903.0
2019-04-03 11:15:00,185.62,185.78,185.43,185.78,11247.0,166.031,166.1742,165.8611,166.1742,11247.0
2019-04-03 11:20:00,185.83,185.87,185.67,185.87,7488.0,166.2189,166.2547,166.0758,166.2547,7488.0
2019-04-03 11:25:00,185.8,186.33,185.78,186.2,11083.0,166.1921,166.6661,166.1742,166.5498,11083.0
2019-04-03 11:30:00,186.28,186.52,186.27,186.47,11302.0,166.6214,166.8361,166.6125,166.7913,11302.0
2019-04-03 11:35:00,186.5,186.53,186.32,186.37,8820.0,166.8182,166.845,166.6572,166.7019,8820.0
2019-04-03 11:40:00,186.37,186.4,186.2,186.33,4167.0,166.7019,166.7287,166.5498,166.6661,4167.0
2019-04-03 11:45:00,186.33,186.49,186.17,186.25,6241.0,166.6661,166.8092,166.523,166.5946,6241.0
2019-04-03 11:50:00,186.3,186.5,186.3,186.38,9767.0,166.6393,166.8182,166.6393,166.7108,9767.0
2019-04-03 11:55:00,186.36,186.68,186.26,186.61,22330.0,166.693,166.9792,166.6035,166.9166,22330.0
2019-04-03 12:00:00,186.56,186.6,186.18,186.36,11994.0,166.8718,166.9076,166.5319,166.693,11994.0
2019-04-03 12:05:00,186.4,186.4,186.14,186.31,7972.0,166.7287,166.7287,166.4962,166.6482,7972.0
2019-04-03 12:10:00,186.35,186.38,186.09,186.22,4650.0,166.684,166.7108,166.4514,166.5677,4650.0
2019-04-03 12:15:00,186.11,186.17,185.81,185.94,10336.0,166.4693,166.523,166.201,166.3173,10336.0
2019-04-03 12:20:00,185.89,186.0,185.8,185.93,4758.0,166.2726,166.3709,166.1921,166.3083,4758.0
2019-04-03 12:25:00,185.92,186.0,185.89,185.97,6426.0,166.2994,166.3709,166.2726,166.3441,6426.0
2019-04-03 12:30:00,185.94,186.02,185.85,186.02,4130.0,166.3173,166.3888,166.2368,166.3888,4130.0
2019-04-03 12:35:00,185.99,186.01,185.9,186.0,2430.0,166.362,166.3799,166.2815,166.3709,2430.0
2019-04-03 12:40:00,186.01,186.11,185.94,185.94,2606.0,166.3799,166.4693,166.3173,166.3173,2606.0
2019-04-03 12:45:00,186.02,186.03,185.94,185.94,2315.0,166.3888,166.3978,166.3173,166.3173,2315.0
2019-04-03 12:50:00,185.97,185.98,185.8,185.8,4218.0,166.3441,166.3531,166.1921,166.1921,4218.0
2019-04-03 12:55:00,185.8,185.83,185.66,185.76,6151.0,166.1921,166.2189,166.0668,166.1563,6151.0
2019-04-03 13:00:00,185.84,185.96,185.83,185.96,4030.0,166.2278,166.3352,166.2189,166.3352,4030.0
2019-04-03 13:05:00,185.91,185.92,185.59,185.6,9024.0,166.2904,166.2994,166.0042,166.0132,9024.0
2019-04-03 13:10:00,185.57,185.67,185.36,185.46,9030.0,165.9863,166.0758,165.7985,165.8879,9030.0
2019-04-03 13:15:00,185.51,185.51,185.31,185.34,3462.0,165.9327,165.9327,165.7538,165.7806,3462.0
2019-04-03 13:20:00,185.35,185.53,185.35,185.43,6759.0,165.7895,165.9505,165.7895,165.8611,6759.0
2019-04-03 13:25:00,185.42,185.46,185.4,185.43,6590.0,165.8522,165.8879,165.8343,165.8611,6590.0
2019-04-03 13:30:00,185.45,185.63,185.38,185.63,5512.0,165.879,166.04,165.8164,166.04,5512.0
2019-04-03 13:35:00,185.62,185.86,185.6,185.83,8030.0,166.031,166.2457,166.0132,166.2189,8030.0
2019-04-03 13:40:00,185.81,185.83,185.48,185.56,17138.0,166.201,166.2189,165.9058,165.9774,17138.0
2019-04-03 13:45:00,185.55,185.55,185.4,185.47,10550.0,165.9684,165.9684,165.8343,165.8969,10550.0
2019-04-03 13:50:00,185.45,185.46,185.12,185.21,10999.0,165.879,165.8879,165.5838,165.6643,10999.0
2019-04-03 13:55:00,185.21,185.36,185.16,185.34,10224.0,165.6643,165.7985,165.6196,165.7806,10224.0
2019-04-03 14:00:00,185.31,185.37,185.09,185.27,10266.0,165.7538,165.8074,165.557,165.718,10266.0
2019-04-03 14:05:00,185.24,185.5,185.11,185.11,7500.0,165.6912,165.9237,165.5749,165.5749,7500.0
2019-04-03 14:10:00,185.09,185.21,184.94,185.17,9370.0,165.557,165.6643,165.4228,165.6285,9370.0
2019-04-03 14:15:00,185.16,185.27,185.03,185.08,4219.0,165.6196,165.718,165.5033,165.548,4219.0
2019-04-03 14:20:00,185.16,185.4,185.15,185.36,6291.0,165.6196,165.8343,165.6106,165.7985,6291.0
2019-04-03 14:25:00,185.34,185.56,185.3,185.52,7011.0,165.7806,165.9774,165.7448,165.9416,7011.0
2019-04-03 14:30:00,185.45,185.45,185.1,185.2,6457.0,165.879,165.879,165.5659,165.6554,6457.0
2019-04-03 14:35:00,185.17,185.21,184.73,184.73,14573.0,165.6285,165.6643,165.235,165.235,14573.0
2019-04-03 14:40:00,184.75,184.84,184.59,184.64,4586.0,165.2529,165.3334,165.1097,165.1545,4586.0
2019-04-03 14:45:00,184.75,184.78,184.62,184.63,3100.0,165.2529,165.2797,165.1366,165.1455,3100.0
2019-04-03 14:50:00,184.63,184.99,184.6,184.99,2700.0,165.1455,165.4675,165.1187,165.4675,2700.0
2019-04-03 14:55:00,184.93,184.93,184.68,184.71,8584.0,165.4139,165.4139,165.1902,165.2171,8584.0
2019-04-03 15:00:00,184.64,184.72,184.58,184.62,5298.0,165.1545,165.226,165.1008,165.1366,5298.0
2019-04-03 15:05:00,184.66,184.76,184.55,184.55,6434.0,165.1724,165.2618,165.074,165.074,6434.0
2019-04-03 15:10:00,184.51,184.66,184.43,184.6,8482.0,165.0382,165.1724,164.9666,165.1187,8482.0
2019-04-03 15:15:00,184.6,184.6,184.28,184.33,5009.0,165.1187,165.1187,164.8325,164.8772,5009.0
2019-04-03 15:20:00,184.3,184.57,184.28,184.56,8725.0,164.8504,165.0919,164.8325,165.0829,8725.0
2019-04-03 15:25:00,184.53,184.91,184.51,184.76,6698.0,165.0561,165.396,165.0382,165.2618,6698.0
2019-04-03 15:30:00,184.74,184.79,184.61,184.79,8603.0,165.2439,165.2886,165.1276,165.2886,8603.0
2019-04-03 15:35:00,184.8,184.9,184.55,184.57,8480.0,165.2976,165.387,165.074,165.0919,8480.0
2019-04-03 15:40:00,184.58,184.74,184.53,184.64,12975.0,165.1008,165.2439,165.0561,165.1545,12975.0
2019-04-03 15:45:00,184.71,184.8,184.58,184.64,20672.0,165.2171,165.2976,165.1008,165.1545,20672.0
2019-04-03 15:50:00,184.68,184.92,184.63,184.85,25758.0,165.1902,165.4049,165.1455,165.3423,25758.0
2019-04-03 15:55:00,184.85,185.32,184.85,185.17,108399.0,165.3423,165.7627,165.3423,165.6285,108399.0
2019-04-04 09:30:00,184.8,185.52,184.8,185.39,33336.0,165.2976,165.9416,165.2976,165.8253,33336.0
2019-04-04 09:35:00,185.49,186.1,185.48,185.95,17145.0,165.9148,166.4604,165.9058,166.3262,17145.0
2019-04-04 09:40:00,186.05,186.2,185.41,185.66,14773.0,166.4157,166.5498,165.8432,166.0668,14773.0
2019-04-04 09:45:00,185.71,186.52,185.71,185.95,14135.0,166.1116,166.8361,166.1116,166.3262,14135.0
2019-04-04 09:50:00,185.91,186.2,185.61,185.89,18120.0,166.2904,166.5498,166.0221,166.2726,18120.0
2019-04-04 09:55:00,185.84,186.39,185.71,186.39,23133.0,166.2278,166.7198,166.1116,166.7198,23133.0
2019-04-04 10:00:00,186.4,186.46,185.91,185.92,11642.0,166.7287,166.7824,166.2904,166.2994,11642.0
2019-04-04 10:05:00,185.98,186.25,185.95,186.1,14534.0,166.3531,166.5946,166.3262,166.4604,14534.0
2019-04-04 10:10:00,186.15,186.31,186.04,186.22,5043.0,166.5051,166.6482,166.4067,166.5677,5043.0
2019-04-04 10:15:00,186.36,186.49,186.14,186.26,15627.0,166.693,166.8092,166.4962,166.6035,15627.0
2019-04-04 10:20:00,186.22,186.43,186.22,186.34,12659.0,166.5677,166.7556,166.5677,166.6751,12659.0
2019-04-04 10:25:00,186.39,186.49,186.21,186.25,9404.0,166.7198,166.8092,166.5588,166.5946,9404.0
2019-04-04 10:30:00,186.25,186.39,186.19,186.22,10654.0,166.5946,166.7198,166.5409,166.5677,10654.0
2019-04-04 10:35:00,186.11,186.37,186.11,186.32,12766.0,166.4693,166.7019,166.4693,166.6572,12766.0
2019-04-04 10:40:00,186.32,186.39,186.2,186.32,15136.0,166.6572,166.7198,166.5498,166.6572,15136.0
2019-04-04 10:45:00,186.3,186.69,186.25,186.69,20246.0,166.6393,166.9881,166.5946,166.9881,20246.0
2019-04-04 10:50:00,186.7,186.73,186.45,186.5,8788.0,166.9971,167.0239,166.7735,166.8182,8788.0
2019-04-04 10:55:00,186.5,186.63,186.33,186.6,6239.0,166.8182,166.9345,166.6661,166.9076,6239.0
2019-04-04 11:00:00,186.56,186.8,186.53,186.69,11054.0,166.8718,167.0865,166.845,166.9881,11054.0
2019-04-04 11:05:00,186.78,187.15,186.75,186.98,21555.0,167.0686,167.3996,167.0418,167.2475,21555.0
2019-04-04 11:10:00,186.92,186.99,186.64,186.78,18643.0,167.1939,167.2565,166.9434,167.0686,18643.0
2019-04-04 11:15:00,186.75,186.76,186.01,186.09,11949.0,167.0418,167.0507,166.3799,166.4514,11949.0
2019-04-04 11:20:00,186.01,186.25,185.93,186.17,8679.0,166.3799,166.5946,166.3083,166.523,8679.0
2019-04-04 11:25:00,186.2,186.6,186.18,186.36,6990.0,166.5498,166.9076,166.5319,166.693,6990.0
2019-04-04 11:30:00,186.33,186.42,185.88,186.03,6493.0,166.6661,166.7466,166.2636,166.3978,6493.0
2019-04-04 11:35:00,185.98,186.18,185.96,186.11,9558.0,166.3531,166.5319,166.3352,166.4693,9558.0
2019-04-04 11:40:00,186.22,186.22,185.64,185.66,14776.0,166.5677,166.5677,166.0489,166.0668,14776.0
2019-04-04 11:45:00,185.66,185.85,185.47,185.8,20177.0,166.0668,166.2368,165.8969,166.1921,20177.0
2019-04-04 11:50:00,185.75,185.96,185.7,185.94,5572.0,166.1473,166.3352,166.1026,166.3173,5572.0
2019-04-04 11:55:00,185.95,186.15,185.95,186.0,7027.0,166.3262,166.5051,166.3262,166.3709,7027.0
2019-04-04 12:00:00,186.03,186.2,186.0,186.17,7800.0,166.3978,166.5498,166.3709,166.523,7800.0
2019-04-04 12:05:00,186.15,186.33,186.15,186.25,8890.0,166.5051,166.6661,166.5051,166.5946,8890.0
2019-04-04 12:10:00,186.2,186.36,186.2,186.3,3255.0,166.5498,166.693,166.5498,166.6393,3255.0
2019-04-04 12:15:00,186.2,186.29,186.08,186.19,22105.0,166.5498,166.6303,166.4425,166.5409,22105.0
2019-04-04 12:20:00,186.2,186.6,186.2,186.47,6287.0,166.5498,166.9076,166.5498,166.7913,6287.0
2019-04-04 12:25:00,186.48,186.53,186.38,186.4,3767.0,166.8003,166.845,166.7108,166.7287,3767.0
2019-04-04 12:30:00,186.4,186.64,186.39,186.62,4302.0,166.7287,166.9434,166.7198,166.9255,4302.0
2019-04-04 12:35:00,186.69,186.87,186.64,186.71,6894.0,166.9881,167.1491,166.9434,167.006,6894.0
2019-04-04 12:40:00,186.64,186.79,186.52,186.61,3534.0,166.9434,167.0776,166.8361,166.9166,3534.0
2019-04-04 12:45:00,186.5,186.66,186.47,186.66,5639.0,166.8182,166.9613,166.7913,166.9613,5639.0
2019-04-04 12:50:00,186.69,186.84,186.68,186.82,4660.0,166.9881,167.1223,166.9792,167.1044,4660.0
2019-04-04 12:55:00,186.8,186.84,186.66,186.66,5566.0,167.0865,167.1223,166.9613,166.9613,5566.0
2019-04-04 13:00:00,186.67,186.7,186.51,186.58,3012.0,166.9702,166.9971,166.8271,166.8897,3012.0
2019-04-04 13:05:00,186.66,186.7,186.55,186.58,2851.0,166.9613,166.9971,166.8629,166.8897,2851.0
2019-04-04 13:10:00,186.58,186.66,186.55,186.58,6021.0,166.8897,166.9613,166.8629,166.8897,6021.0
2019-04-04 13:15:00,186.54,186.58,186.43,186.58,5043.0,166.854,166.8897,166.7556,166.8897,5043.0
2019-04-04 13:20:00,186.55,186.6,186.49,186.57,4438.0,166.8629,166.9076,166.8092,166.8808,4438.0
2019-04-04 13:25:00,186.53,186.6,186.42,186.6,3463.0,166.845,166.9076,166.7466,166.9076,3463.0
2019-04-04 13:30:00,186.56,186.67,186.54,186.67,3432.0,166.8718,166.9702,166.854,166.9702,3432.0
2019-04-04 13:35:00,186.68,186.71,186.61,186.62,1906.0,166.9792,167.006,166.9166,166.9255,1906.0
2019-04-04 13:40:00,186.69,186.81,186.67,186.81,3130.0,166.9881,167.0955,166.9702,167.0955,3130.0
2019-04-04 13:45:00,186.78,186.97,186.76,186.84,5702.0,167.0686,167.2386,167.0507,167.1223,5702.0
2019-04-04 13:50:00,186.9,187.04,186.84,187.04,4564.0,167.176,167.3012,167.1223,167.3012,4564.0
2019-04-04 13:55:00,187.0,187.01,186.88,186.9,3426.0,167.2654,167.2744,167.1581,167.176,3426.0
2019-04-04 14:00:00,186.89,186.89,186.74,186.81,4342.0,167.167,167.167,167.0329,167.0955,4342.0
2019-04-04 14:05:00,186.85,186.9,186.85,186.89,1767.0,167.1312,167.176,167.1312,167.167,1767.0
2019-04-04 14:10:00,186.92,187.11,186.9,187.09,4828.0,167.1939,167.3638,167.176,167.3459,4828.0
2019-04-04 14:15:00,187.06,187.25,187.06,187.2,5821.0,167.3191,167.489,167.3191,167.4443,5821.0
2019-04-04 14:20:00,187.25,187.49,187.25,187.43,9264.0,167.489,167.7037,167.489,167.65,9264.0
2019-04-04 14:25:00,187.4,187.4,187.16,187.18,6505.0,167.6232,167.6232,167.4085,167.4264,6505.0
2019-04-04 14:30:00,187.21,187.21,187.06,187.14,2995.0,167.4533,167.4533,167.3191,167.3906,2995.0
2019-04-04 14:35:00,187.14,187.27,187.14,187.25,5719.0,167.3906,167.5069,167.3906,167.489,5719.0
2019-04-04 14:40:00,187.2,187.33,187.13,187.22,15052.0,167.4443,167.5606,167.3817,167.4622,15052.0
2019-04-04 14:45:00,187.28,187.46,187.23,187.44,4550.0,167.5159,167.6769,167.4711,167.659,4550.0
2019-04-04 14:50:00,187.45,187.56,187.35,187.48,5566.0,167.6679,167.7663,167.5785,167.6948,5566.0
2019-04-04 14:55:00,187.43,187.48,187.34,187.34,7018.0,167.65,167.6948,167.5695,167.5695,7018.0
2019-04-04 15:00:00,187.34,187.47,187.24,187.32,6440.0,167.5695,167.6858,167.4801,167.5516,6440.0
2019-04-04 15:05:00,187.34,187.43,187.28,187.37,9775.0,167.5695,167.65,167.5159,167.5964,9775.0
2019-04-04 15:10:00,187.35,187.56,187.35,187.53,5739.0,167.5785,167.7663,167.5785,167.7395,5739.0
2019-04-04 15:15:00,187.52,187.62,187.46,187.56,12473.0,167.7305,167.82,167.6769,167.7663,12473.0
2019-04-04 15:20:00,187.56,187.67,187.45,187.6,10088.0,167.7663,167.8647,167.6679,167.8021,10088.0
2019-04-04 15:25:00,187.6,187.61,187.37,187.44,8929.0,167.8021,167.811,167.5964,167.659,8929.0
2019-04-04 15:30:00,187.49,187.59,187.4,187.4,9375.0,167.7037,167.7931,167.6232,167.6232,9375.0
2019-04-04 15:35:00,187.41,187.7,187.35,187.64,20237.0,167.6321,167.8915,167.5785,167.8379,20237.0
2019-04-04 15:40:00,187.66,187.75,187.52,187.57,13395.0,167.8558,167.9363,167.7305,167.7753,13395.0
2019-04-04 15:45:00,187.56,187.68,187.47,187.63,43260.0,167.7663,167.8737,167.6858,167.8289,43260.0
2019-04-04 15:50:00,187.65,187.74,187.57,187.62,40715.0,167.8468,167.9273,167.7753,167.82,40715.0
2019-04-04 15:55:00,187.65,187.7,187.24,187.66,82522.0,167.8468,167.8915,167.4801,167.8558,82522.0
2019-04-05 09:30:00,187.93,188.69,187.87,188.19,47235.0,168.0973,168.7771,168.0436,168.3298,47235.0
2019-04-05 09:35:00,188.0,188.09,187.26,187.28,14497.0,168.1599,168.2404,167.498,167.5159,14497.0
2019-04-05 09:40:00,187.38,187.77,187.27,187.77,13336.0,167.6053,167.9542,167.5069,167.9542,13336.0
2019-04-05 09:45:00,187.81,188.27,187.8,187.96,13151.0,167.9899,168.4014,167.981,168.1241,13151.0
2019-04-05 09:50:00,187.97,188.5,187.96,188.34,14685.0,168.133,168.6071,168.1241,168.464,14685.0
2019-04-05 09:55:00,188.35,188.69,188.14,188.52,19267.0,168.4729,168.7771,168.2851,168.625,19267.0
2019-04-05 10:00:00,188.49,188.59,188.27,188.5,9681.0,168.5982,168.6876,168.4014,168.6071,9681.0
2019-04-05 10:05:00,188.52,188.77,188.29,188.73,15206.0,168.625,168.8486,168.4193,168.8128,15206.0
2019-04-05 10:10:00,188.77,188.82,188.56,188.7,11340.0,168.8486,168.8933,168.6608,168.786,11340.0
2019-04-05 10:15:00,188.71,188.97,188.61,188.91,15725.0,168.795,169.0275,168.7055,168.9738,15725.0
2019-04-05 10:20:00,188.9,189.38,188.82,189.31,30728.0,168.9649,169.3942,168.8933,169.3316,30728.0
2019-04-05 10:25:00,189.35,189.44,189.16,189.2,33320.0,169.3674,169.4479,169.1975,169.2332,33320.0
2019-04-05 10:30:00,189.16,189.69,189.16,189.62,25718.0,169.1975,169.6715,169.1975,169.6089,25718.0
2019-04-05 10:35:00,189.58,189.67,189.35,189.46,22587.0,169.5731,169.6536,169.3674,169.4658,22587.0
2019-04-05 10:40:00,189.39,189.57,189.25,189.56,11268.0,169.4032,169.5642,169.278,169.5552,11268.0
2019-04-05 10:45:00,189.6,189.69,189.49,189.56,8646.0,169.591,169.6715,169.4926,169.5552,8646.0
2019-04-05 10:50:00,189.54,189.85,189.53,189.76,20351.0,169.5374,169.8146,169.5284,169.7341,20351.0
2019-04-05 10:55:00,189.78,189.78,189.48,189.55,12742.0,169.752,169.752,169.4837,169.5463,12742.0
2019-04-05 11:00:00,189.54,189.61,189.33,189.42,6824.0,169.5374,169.6,169.3495,169.43,6824.0
2019-04-05 11:05:00,189.41,189.73,189.41,189.6,18010.0,169.4211,169.7073,169.4211,169.591,18010.0
2019-04-05 11:10:00,189.62,189.85,189.62,189.73,12657.0,169.6089,169.8146,169.6089,169.7073,12657.0
2019-04-05 11:15:00,189.69,189.85,189.6,189.77,12778.0,169.6715,169.8146,169.591,169.7431,12778.0
2019-04-05 11:20:00,189.8,189.8,189.65,189.7,17520.0,169.7699,169.7699,169.6358,169.6805,17520.0
2019-04-05 11:25:00,189.62,189.81,189.47,189.71,15693.0,169.6089,169.7789,169.4747,169.6894,15693.0
2019-04-05 11:30:00,189.68,189.68,189.12,189.2,13645.0,169.6626,169.6626,169.1617,169.2332,13645.0
2019-04-05 11:35:00,189.26,189.38,189.15,189.15,6716.0,169.2869,169.3942,169.1885,169.1885,6716.0
2019-04-05 11:40:00,189.23,189.48,189.14,189.48,14773.0,169.2601,169.4837,169.1796,169.4837,14773.0
2019-04-05 11:45:00,189.48,189.79,189.48,189.79,28424.0,169.4837,169.761,169.4837,169.761,28424.0
2019-04-05 11:50:00,189.76,189.9,189.57,189.88,45265.0,169.7341,169.8594,169.5642,169.8415,45265.0
2019-04-05 11:55:00,189.87,189.94,189.75,189.82,33116.0,169.8325,169.8951,169.7252,169.7878,33116.0
2019-04-05 12:00:00,189.77,189.89,189.65,189.85,38672.0,169.7431,169.8504,169.6358,169.8146,38672.0
2019-04-05 12:05:00,189.87,190.19,189.83,190.1,37319.0,169.8325,170.1188,169.7968,170.0383,37319.0
2019-04-05 12:10:00,190.11,190.2,189.9,189.9,12667.0,170.0472,170.1277,169.8594,169.8594,12667.0
2019-04-05 12:15:00,189.93,189.94,189.75,189.78,16383.0,169.8862,169.8951,169.7252,169.752,16383.0
2019-04-05 12:20:00,189.78,189.81,189.69,189.78,15622.0,169.752,169.7789,169.6715,169.752,15622.0
2019-04-05 12:25:00,189.74,189.75,189.6,189.66,31864.0,169.7163,169.7252,169.591,169.6447,31864.0
2019-04-05 12:30:00,189.68,189.75,189.59,189.62,10440.0,169.6626,169.7252,169.5821,169.6089,10440.0
2019-04-05 12:35:00,189.6,189.62,189.42,189.43,17962.0,169.591,169.6089,169.43,169.439,17962.0
2019-04-05 12:40:00,189.44,189.52,189.4,189.51,20861.0,169.4479,169.5195,169.4121,169.5105,20861.0
2019-04-05 12:45:00,189.53,189.98,189.53,189.93,22342.0,169.5284,169.9309,169.5284,169.8862,22342.0
2019-04-05 12:50:00,189.91,189.93,189.7,189.81,16870.0,169.8683,169.8862,169.6805,169.7789,16870.0
2019-04-05 12:55:00,189.79,189.99,189.78,189.97,17261.0,169.761,169.9399,169.752,169.922,17261.0
2019-04-05 13:00:00,189.98,190.14,189.92,190.06,8395.0,169.9309,170.074,169.8773,170.0025,8395.0
2019-04-05 13:05:00,190.05,190.05,189.85,189.98,9641.0,169.9935,169.9935,169.8146,169.9309,9641.0
2019-04-05 13:10:00,189.96,190.15,189.86,190.1,12877.0,169.913,170.083,169.8236,170.0383,12877.0
2019-04-05 13:15:00,190.11,190.17,190.0,190.06,7752.0,170.0472,170.1009,169.9488,170.0025,7752.0
2019-04-05 13:20:00,190.04,190.13,190.0,190.0,11315.0,169.9846,170.0651,169.9488,169.9488,11315.0
2019-04-05 13:25:00,190.0,190.0,189.79,189.88,31646.0,169.9488,169.9488,169.761,169.8415,31646.0
2019-04-05 13:30:00,189.88,190.01,189.84,190.0,16115.0,169.8415,169.9578,169.8057,169.9488,16115.0
2019-04-05 13:35:00,190.01,190.25,189.88,190.08,21988.0,169.9578,170.1724,169.8415,170.0204,21988.0
2019-04-05 13:40:00,190.07,190.16,190.03,190.04,10453.0,170.0114,170.0919,169.9756,169.9846,10453.0
2019-04-05 13:45:00,190.0,190.02,189.95,190.0,7207.0,169.9488,169.9667,169.9041,169.9488,7207.0
2019-04-05 13:50:00,190.0,190.03,189.92,189.92,50326.0,169.9488,169.9756,169.8773,169.8773,50326.0
2019-04-05 13:55:00,189.93,190.12,189.86,190.12,76985.0,169.8862,170.0562,169.8236,170.0562,76985.0
2019-04-05 14:00:00,190.15,190.15,189.95,190.09,7660.0,170.083,170.083,169.9041,170.0293,7660.0
2019-04-05 14:05:00,190.1,190.37,190.07,190.25,22759.0,170.0383,170.2798,170.0114,170.1724,22759.0
2019-04-05 14:10:00,190.26,190.33,190.11,190.12,22732.0,170.1814,170.244,170.0472,170.0562,22732.0
2019-04-05 14:15:00,190.04,190.13,189.92,190.02,10660.0,169.9846,170.0651,169.8773,169.9667,10660.0
2019-04-05 14:20:00,190.02,190.03,189.79,190.03,40709.0,169.9667,169.9756,169.761,169.9756,40709.0
2019-04-05 14:25:00,189.99,190.08,189.91,190.05,16077.0,169.9399,170.0204,169.8683,169.9935,16077.0
2019-04-05 14:30:00,190.06,190.06,189.73,189.81,70055.0,170.0025,170.0025,169.7073,169.7789,70055.0
2019-04-05 14:35:00,189.83,189.91,189.82,189.9,8810.0,169.7968,169.8683,169.7878,169.8594,8810.0
2019-04-05 14:40:00,189.87,189.95,189.83,189.89,33720.0,169.8325,169.9041,169.7968,169.8504,33720.0
2019-04-05 14:45:00,189.88,190.0,189.86,189.97,17487.0,169.8415,169.9488,169.8236,169.922,17487.0
2019-04-05 14:50:00,189.98,189.98,189.89,189.89,43374.0,169.9309,169.9309,169.8504,169.8504,43374.0
2019-04-05 14:55:00,189.89,190.04,189.83,189.83,19698.0,169.8504,169.9846,169.7968,169.7968,19698.0
2019-04-05 15:00:00,189.79,189.91,189.7,189.7,13129.0,169.761,169.8683,169.6805,169.6805,13129.0
2019-04-05 15:05:00,189.73,189.73,189.53,189.63,19303.0,169.7073,169.7073,169.5284,169.6179,19303.0
2019-04-05 15:10:00,189.61,189.85,189.59,189.81,16176.0,169.6,169.8146,169.5821,169.7789,16176.0
2019-04-05 15:15:00,189.78,189.9,189.71,189.87,11920.0,169.752,169.8594,169.6894,169.8325,11920.0
2019-04-05 15:20:00,189.9,190.04,189.87,189.94,15680.0,169.8594,169.9846,169.8325,169.8951,15680.0
2019-04-05 15:25:00,189.9,190.05,189.89,190.01,19621.0,169.8594,169.9935,169.8504,169.9578,19621.0
2019-04-05 15:30:00,189.99,190.2,189.94,190.2,22287.0,169.9399,170.1277,169.8951,170.1277,22287.0
2019-04-05 15:35:00,190.18,190.21,189.8,189.86,19410.0,170.1098,170.1367,169.7699,169.8236,19410.0
2019-04-05 15:40:00,189.85,189.9,189.79,189.83,31876.0,169.8146,169.8594,169.761,169.7968,31876.0
2019-04-05 15:45:00,189.81,189.86,189.69,189.74,59002.0,169.7789,169.8236,169.6715,169.7163,59002.0
2019-04-05 15:50:00,189.71,189.77,189.68,189.73,85436.0,169.6894,169.7431,169.6626,169.7073,85436.0
2019-04-05 15:55:00,189.72,189.94,189.72,189.92,82915.0,169.6984,169.8951,169.6984,169.8773,82915.0
2019-04-08 09:30:00,189.14,189.2,188.4,189.0,35755.0,169.1796,169.2332,168.5177,169.0543,35755.0
2019-04-08 09:35:00,189.17,189.33,188.74,189.3,38971.0,169.2064,169.3495,168.8218,169.3227,38971.0
2019-04-08 09:40:00,189.24,190.0,189.24,189.69,16286.0,169.269,169.9488,169.269,169.6715,16286.0
2019-04-08 09:45:00,189.69,190.13,189.61,190.13,36956.0,169.6715,170.0651,169.6,170.0651,36956.0
2019-04-08 09:50:00,190.05,190.15,189.83,189.99,20761.0,169.9935,170.083,169.7968,169.9399,20761.0
2019-04-08 09:55:00,189.97,190.44,189.96,190.42,27373.0,169.922,170.3424,169.913,170.3245,27373.0
2019-04-08 10:00:00,190.42,190.42,190.12,190.16,20178.0,170.3245,170.3245,170.0562,170.0919,20178.0
2019-04-08 10:05:00,190.22,190.42,190.12,190.19,15541.0,170.1456,170.3245,170.0562,170.1188,15541.0
2019-04-08 10:10:00,190.2,190.36,190.01,190.23,17281.0,170.1277,170.2708,169.9578,170.1545,17281.0
2019-04-08 10:15:00,190.29,190.95,190.21,190.81,37634.0,170.2082,170.7986,170.1367,170.6733,37634.0
2019-04-08 10:20:00,190.77,190.83,190.46,190.6,19204.0,170.6376,170.6912,170.3603,170.4855,19204.0
2019-04-08 10:25:00,190.57,190.6,190.21,190.57,9889.0,170.4587,170.4855,170.1367,170.4587,9889.0
2019-04-08 10:30:00,190.57,190.73,190.35,190.63,11121.0,170.4587,170.6018,170.2619,170.5123,11121.0
2019-04-08 10:35:00,190.65,191.05,190.53,190.88,11937.0,170.5302,170.888,170.4229,170.7359,11937.0
2019-04-08 10:40:00,190.86,190.86,190.52,190.52,13144.0,170.7181,170.7181,170.4139,170.4139,13144.0
2019-04-08 10:45:00,190.5,190.76,190.42,190.64,9239.0,170.396,170.6286,170.3245,170.5213,9239.0
2019-04-08 10:50:00,190.64,191.02,190.64,190.91,9687.0,170.5213,170.8612,170.5213,170.7628,9687.0
2019-04-08 10:55:00,190.92,191.22,190.75,190.93,13438.0,170.7717,171.0401,170.6197,170.7807,13438.0
2019-04-08 11:00:00,190.95,191.17,190.84,191.17,13997.0,170.7986,170.9953,170.7002,170.9953,13997.0
2019-04-08 11:05:00,191.17,191.3,190.83,190.84,9783.0,170.9953,171.1116,170.6912,170.7002,9783.0
2019-04-08 11:10:00,190.83,190.9,190.61,190.66,11811.0,170.6912,170.7538,170.4944,170.5392,11811.0
2019-04-08 11:15:00,190.66,190.84,190.25,190.31,17755.0,170.5392,170.7002,170.1724,170.2261,17755.0
2019-04-08 11:20:00,190.26,190.53,190.13,190.27,12423.0,170.1814,170.4229,170.0651,170.1903,12423.0
2019-04-08 11:25:00,190.25,190.44,190.17,190.29,10312.0,170.1724,170.3424,170.1009,170.2082,10312.0
2019-04-08 11:30:00,190.34,190.76,190.34,190.69,7831.0,170.2529,170.6286,170.2529,170.566,7831.0
2019-04-08 11:35:00,190.65,190.83,190.6,190.74,6562.0,170.5302,170.6912,170.4855,170.6107,6562.0
2019-04-08 11:40:00,190.74,190.82,190.67,190.81,6547.0,170.6107,170.6823,170.5481,170.6733,6547.0
2019-04-08 11:45:00,190.8,190.8,190.45,190.69,12221.0,170.6644,170.6644,170.3513,170.566,12221.0
2019-04-08 11:50:00,190.73,190.73,190.24,190.4,13037.0,170.6018,170.6018,170.1635,170.3066,13037.0
2019-04-08 11:55:00,190.35,190.65,190.3,190.44,16853.0,170.2619,170.5302,170.2172,170.3424,16853.0
2019-04-08 12:00:00,190.44,190.53,190.15,190.24,32006.0,170.3424,170.4229,170.083,170.1635,32006.0
2019-04-08 12:05:00,190.22,190.39,190.21,190.27,9223.0,170.1456,170.2977,170.1367,170.1903,9223.0
2019-04-08 12:10:00,190.25,190.58,190.25,190.53,7262.0,170.1724,170.4676,170.1724,170.4229,7262.0
2019-04-08 12:15:00,190.56,190.7,190.53,190.7,4780.0,170.4497,170.5749,170.4229,170.5749,4780.0
2019-04-08 12:20:00,190.69,190.7,190.38,190.46,8372.0,170.566,170.5749,170.2887,170.3603,8372.0
2019-04-08 12:25:00,190.49,190.53,190.4,190.51,12075.0,170.3871,170.4229,170.3066,170.405,12075.0
2019-04-08 12:30:00,190.51,190.6,190.28,190.41,11199.0,170.405,170.4855,170.1993,170.3155,11199.0
2019-04-08 12:35:00,190.43,190.61,190.42,190.56,4275.0,170.3334,170.4944,170.3245,170.4497,4275.0
2019-04-08 12:40:00,190.62,190.64,190.49,190.57,4837.0,170.5034,170.5213,170.3871,170.4587,4837.0
2019-04-08 12:45:00,190.56,190.59,190.5,190.56,5052.0,170.4497,170.4766,170.396,170.4497,5052.0
2019-04-08 12:50:00,190.56,190.64,190.45,190.47,4600.0,170.4497,170.5213,170.3513,170.3692,4600.0
2019-04-08 12:55:00,190.41,190.56,190.32,190.37,10662.0,170.3155,170.4497,170.235,170.2798,10662.0
2019-04-08 13:00:00,190.32,190.33,190.08,190.1,12297.0,170.235,170.244,170.0204,170.0383,12297.0
2019-04-08 13:05:00,190.15,190.23,190.05,190.23,6302.0,170.083,170.1545,169.9935,170.1545,6302.0
2019-04-08 13:10:00,190.2,190.27,190.13,190.14,6467.0,170.1277,170.1903,170.0651,170.074,6467.0
2019-04-08 13:15:00,190.07,190.26,189.93,190.19,13933.0,170.0114,170.1814,169.8862,170.1188,13933.0
2019-04-08 13:20:00,190.23,190.4,190.18,190.36,2828.0,170.1545,170.3066,170.1098,170.2708,2828.0
2019-04-08 13:25:00,190.35,190.38,190.19,190.2,4686.0,170.2619,170.2887,170.1188,170.1277,4686.0
2019-04-08 13:30:00,190.25,190.32,190.13,190.14,10100.0,170.1724,170.235,170.0651,170.074,10100.0
2019-04-08 13:35:00,190.15,190.17,190.02,190.16,8766.0,170.083,170.1009,169.9667,170.0919,8766.0
2019-04-08 13:40:00,190.12,190.18,190.11,190.13,6647.0,170.0562,170.1098,170.0472,170.0651,6647.0
2019-04-08 13:45:00,190.11,190.51,190.11,190.37,6956.0,170.0472,170.405,170.0472,170.2798,6956.0
2019-04-08 13:50:00,190.38,190.58,190.33,190.57,6127.0,170.2887,170.4676,170.244,170.4587,6127.0
2019-04-08 13:55:00,190.55,190.77,190.54,190.72,15312.0,170.4408,170.6376,170.4318,170.5928,15312.0
2019-04-08 14:00:00,190.69,190.7,190.45,190.64,11831.0,170.566,170.5749,170.3513,170.5213,11831.0
2019-04-08 14:05:00,190.65,190.99,190.65,190.91,8481.0,170.5302,170.8343,170.5302,170.7628,8481.0
2019-04-08 14:10:00,190.93,191.24,190.86,191.24,13092.0,170.7807,171.058,170.7181,171.058,13092.0
2019-04-08 14:15:00,191.24,191.45,190.93,191.0,19615.0,171.058,171.2458,170.7807,170.8433,19615.0
2019-04-08 14:20:00,191.06,191.06,190.87,190.87,6838.0,170.897,170.897,170.727,170.727,6838.0
2019-04-08 14:25:00,190.86,190.93,190.85,190.89,5314.0,170.7181,170.7807,170.7091,170.7449,5314.0
2019-04-08 14:30:00,190.88,190.93,190.85,190.85,4700.0,170.7359,170.7807,170.7091,170.7091,4700.0
2019-04-08 14:35:00,190.83,191.14,190.83,190.98,3976.0,170.6912,170.9685,170.6912,170.8254,3976.0
2019-04-08 14:40:00,190.98,191.01,190.83,191.01,6329.0,170.8254,170.8522,170.6912,170.8522,6329.0
2019-04-08 14:45:00,190.95,190.98,190.87,190.94,7245.0,170.7986,170.8254,170.727,170.7896,7245.0
2019-04-08 14:50:00,190.94,191.05,190.88,190.93,10514.0,170.7896,170.888,170.7359,170.7807,10514.0
2019-04-08 14:55:00,190.87,190.89,190.76,190.89,7499.0,170.727,170.7449,170.6286,170.7449,7499.0
2019-04-08 15:00:00,190.89,190.9,190.79,190.83,10517.0,170.7449,170.7538,170.6554,170.6912,10517.0
2019-04-08 15:05:00,190.81,191.18,190.81,190.89,28451.0,170.6733,171.0043,170.6733,170.7449,28451.0
2019-04-08 15:10:00,190.89,191.06,190.87,191.03,12639.0,170.7449,170.897,170.727,170.8701,12639.0
2019-04-08 15:15:00,191.03,191.2,191.02,191.18,11432.0,170.8701,171.0222,170.8612,171.0043,11432.0
2019-04-08 15:20:00,191.17,191.3,191.16,191.22,15607.0,170.9953,171.1116,170.9864,171.0401,15607.0
2019-04-08 15:25:00,191.22,191.27,191.17,191.2,9111.0,171.0401,171.0848,170.9953,171.0222,9111.0
2019-04-08 15:30:00,191.21,191.3,191.1,191.25,19486.0,171.0311,171.1116,170.9327,171.0669,19486.0
2019-04-08 15:35:00,191.25,191.41,191.24,191.36,22265.0,171.0669,171.21,171.058,171.1653,22265.0
2019-04-08 15:40:00,191.35,191.5,191.35,191.43,26038.0,171.1563,171.2905,171.1563,171.2279,26038.0
2019-04-08 15:45:00,191.4,191.44,191.36,191.37,34926.0,171.2011,171.2368,171.1653,171.1742,34926.0
2019-04-08 15:50:00,191.37,191.56,191.33,191.43,45726.0,171.1742,171.3442,171.1385,171.2279,45726.0
2019-04-08 15:55:00,191.44,191.47,191.28,191.39,50858.0,171.2368,171.2637,171.0937,171.1921,50858.0
2019-04-09 09:30:00,189.9,190.0,189.12,189.46,44024.0,169.8594,169.9488,169.1617,169.4658,44024.0
2019-04-09 09:35:00,189.51,189.79,188.85,189.23,33350.0,169.5105,169.761,168.9202,169.2601,33350.0
2019-04-09 09:40:00,189.29,189.67,189.11,189.51,18075.0,169.3137,169.6536,169.1527,169.5105,18075.0
2019-04-09 09:45:00,189.46,189.68,189.21,189.35,28473.0,169.4658,169.6626,169.2422,169.3674,28473.0
2019-04-09 09:50:00,189.24,189.99,189.24,189.66,12720.0,169.269,169.9399,169.269,169.6447,12720.0
2019-04-09 09:55:00,189.67,189.75,189.39,189.47,19948.0,169.6536,169.7252,169.4032,169.4747,19948.0
2019-04-09 10:00:00,189.47,189.48,189.13,189.2,16446.0,169.4747,169.4837,169.1706,169.2332,16446.0
2019-04-09 10:05:00,189.2,189.59,189.19,189.51,9676.0,169.2332,169.5821,169.2243,169.5105,9676.0
2019-04-09 10:10:00,189.48,189.5,189.28,189.36,5729.0,169.4837,169.5016,169.3048,169.3764,5729.0
2019-04-09 10:15:00,189.33,189.49,189.26,189.39,10944.0,169.3495,169.4926,169.2869,169.4032,10944.0
2019-04-09 10:20:00,189.4,189.5,189.32,189.47,7635.0,169.4121,169.5016,169.3406,169.4747,7635.0
2019-04-09 10:25:00,189.44,189.62,189.4,189.57,8546.0,169.4479,169.6089,169.4121,169.5642,8546.0
2019-04-09 10:30:00,189.56,189.64,189.32,189.53,20062.0,169.5552,169.6268,169.3406,169.5284,20062.0
2019-04-09 10:35:00,189.54,189.73,189.39,189.41,18056.0,169.5374,169.7073,169.4032,169.4211,18056.0
2019-04-09 10:40:00,189.38,189.44,189.1,189.19,27207.0,169.3942,169.4479,169.1438,169.2243,27207.0
2019-04-09 10:45:00,189.18,189.28,188.98,189.21,21233.0,169.2154,169.3048,169.0365,169.2422,21233.0
2019-04-09 10:50:00,189.21,189.47,189.13,189.47,13941.0,169.2422,169.4747,169.1706,169.4747,13941.0
2019-04-09 10:55:00,189.43,189.5,189.29,189.48,5458.0,169.439,169.5016,169.3137,169.4837,5458.0
2019-04-09 11:00:00,189.47,189.74,189.36,189.65,5843.0,169.4747,169.7163,169.3764,169.6358,5843.0
2019-04-09 11:05:00,189.6,189.83,189.6,189.75,9907.0,169.591,169.7968,169.591,169.7252,9907.0
2019-04-09 11:10:00,189.74,189.78,189.57,189.58,16493.0,169.7163,169.752,169.5642,169.5731,16493.0
2019-04-09 11:15:00,189.62,189.83,189.61,189.74,5605.0,169.6089,169.7968,169.6,169.7163,5605.0
2019-04-09 11:20:00,189.73,189.9,189.6,189.63,3718.0,169.7073,169.8594,169.591,169.6179,3718.0
2019-04-09 11:25:00,189.57,189.7,189.57,189.7,3764.0,169.5642,169.6805,169.5642,169.6805,3764.0
2019-04-09 11:30:00,189.72,189.89,189.62,189.62,7058.0,169.6984,169.8504,169.6089,169.6089,7058.0
2019-04-09 11:35:00,189.62,189.78,189.62,189.75,7360.0,169.6089,169.752,169.6089,169.7252,7360.0
2019-04-09 11:40:00,189.72,189.73,189.64,189.73,2031.0,169.6984,169.7073,169.6268,169.7073,2031.0
2019-04-09 11:45:00,189.75,189.81,189.64,189.81,4722.0,169.7252,169.7789,169.6268,169.7789,4722.0
2019-04-09 11:50:00,189.81,189.82,189.7,189.75,3200.0,169.7789,169.7878,169.6805,169.7252,3200.0
2019-04-09 11:55:00,189.74,189.88,189.65,189.78,4544.0,169.7163,169.8415,169.6358,169.752,4544.0
2019-04-09 12:00:00,189.75,189.8,189.71,189.75,3964.0,169.7252,169.7699,169.6894,169.7252,3964.0
2019-04-09 12:05:00,189.71,189.82,189.71,189.79,3930.0,169.6894,169.7878,169.6894,169.761,3930.0
2019-04-09 12:10:00,189.8,190.08,189.77,189.97,20435.0,169.7699,170.0204,169.7431,169.922,20435.0
2019-04-09 12:15:00,190.01,190.37,190.01,190.3,12515.0,169.9578,170.2798,169.9578,170.2172,12515.0
2019-04-09 12:20:00,190.33,190.35,190.15,190.2,4717.0,170.244,170.2619,170.083,170.1277,4717.0
2019-04-09 12:25:00,190.22,190.25,190.18,190.25,3420.0,170.1456,170.1724,170.1098,170.1724,3420.0
2019-04-09 12:30:00,190.25,190.32,190.23,190.32,2753.0,170.1724,170.235,170.1545,170.235,2753.0
2019-04-09 12:35:00,190.31,190.37,190.22,190.26,4310.0,170.2261,170.2798,170.1456,170.1814,4310.0
2019-04-09 12:40:00,190.28,190.33,190.27,190.27,3378.0,170.1993,170.244,170.1903,170.1903,3378.0
2019-04-09 12:45:00,190.22,190.26,190.16,190.22,5744.0,170.1456,170.1814,170.0919,170.1456,5744.0
2019-04-09 12:50:00,190.2,190.29,190.19,190.21,3643.0,170.1277,170.2082,170.1188,170.1367,3643.0
2019-04-09 12:55:00,190.24,190.27,190.18,190.22,7187.0,170.1635,170.1903,170.1098,170.1456,7187.0
2019-04-09 13:00:00,190.19,190.31,190.16,190.28,6255.0,170.1188,170.2261,170.0919,170.1993,6255.0
2019-04-09 13:05:00,190.29,190.3,190.21,190.23,8500.0,170.2082,170.2172,170.1367,170.1545,8500.0
2019-04-09 13:10:00,190.24,190.4,190.24,190.31,4755.0,170.1635,170.3066,170.1635,170.2261,4755.0
2019-04-09 13:15:00,190.37,190.43,190.19,190.25,4925.0,170.2798,170.3334,170.1188,170.1724,4925.0
2019-04-09 13:20:00,190.23,190.25,190.19,190.19,3507.0,170.1545,170.1724,170.1188,170.1188,3507.0
2019-04-09 13:25:00,190.18,190.21,190.15,190.16,5200.0,170.1098,170.1367,170.083,170.0919,5200.0
2019-04-09 13:30:00,190.19,190.28,190.17,190.28,5011.0,170.1188,170.1993,170.1009,170.1993,5011.0
2019-04-09 13:35:00,190.31,190.31,190.15,190.18,8019.0,170.2261,170.2261,170.083,170.1098,8019.0
2019-04-09 13:40:00,190.16,190.27,190.14,190.27,6975.0,170.0919,170.1903,170.074,170.1903,6975.0
2019-04-09 13:45:00,190.27,190.27,190.16,190.2,4702.0,170.1903,170.1903,170.0919,170.1277,4702.0
2019-04-09 13:50:00,190.2,190.23,189.96,190.02,8999.0,170.1277,170.1545,169.913,169.9667,8999.0
2019-04-09 13:55:00,190.03,190.11,190.03,190.11,6867.0,169.9756,170.0472,169.9756,170.0472,6867.0
2019-04-09 14:00:00,190.11,190.13,189.71,189.71,8334.0,170.0472,170.0651,169.6894,169.6894,8334.0
2019-04-09 14:05:00,189.68,189.68,189.43,189.68,28226.0,169.6626,169.6626,169.439,169.6626,28226.0
2019-04-09 14:10:00,189.68,189.76,189.64,189.75,15945.0,169.6626,169.7341,169.6268,169.7252,15945.0
2019-04-09 14:15:00,189.71,189.82,189.66,189.74,6403.0,169.6894,169.7878,169.6447,169.7163,6403.0
2019-04-09 14:20:00,189.74,189.75,189.56,189.67,6904.0,169.7163,169.7252,169.5552,169.6536,6904.0
2019-04-09 14:25:00,189.73,189.75,189.6,189.66,9728.0,169.7073,169.7252,169.591,169.6447,9728.0
2019-04-09 14:30:00,189.68,189.75,189.64,189.7,4317.0,169.6626,169.7252,169.6268,169.6805,4317.0
2019-04-09 14:35:00,189.71,189.71,189.59,189.65,3578.0,169.6894,169.6894,169.5821,169.6358,3578.0
2019-04-09 14:40:00,189.64,189.66,189.4,189.56,25793.0,169.6268,169.6447,169.4121,169.5552,25793.0
2019-04-09 14:45:00,189.56,189.61,189.39,189.58,12529.0,169.5552,169.6,169.4032,169.5731,12529.0
2019-04-09 14:50:00,189.59,189.91,189.58,189.79,12632.0,169.5821,169.8683,169.5731,169.761,12632.0
2019-04-09 14:55:00,189.77,189.82,189.58,189.62,4454.0,169.7431,169.7878,169.5731,169.6089,4454.0
2019-04-09 15:00:00,189.62,189.81,189.59,189.73,10593.0,169.6089,169.7789,169.5821,169.7073,10593.0
2019-04-09 15:05:00,189.68,189.69,189.45,189.47,15409.0,169.6626,169.6715,169.4569,169.4747,15409.0
2019-04-09 15:10:00,189.45,189.66,189.44,189.56,13955.0,169.4569,169.6447,169.4479,169.5552,13955.0
2019-04-09 15:15:00,189.57,189.76,189.56,189.73,19828.0,169.5642,169.7341,169.5552,169.7073,19828.0
2019-04-09 15:20:00,189.74,189.76,189.47,189.47,6587.0,169.7163,169.7341,169.4747,169.4747,6587.0
2019-04-09 15:25:00,189.47,189.54,189.34,189.49,21441.0,169.4747,169.5374,169.3585,169.4926,21441.0
2019-04-09 15:30:00,189.49,189.83,189.45,189.76,18975.0,169.4926,169.7968,169.4569,169.7341,18975.0
2019-04-09 15:35:00,189.77,189.86,189.7,189.86,9088.0,169.7431,169.8236,169.6805,169.8236,9088.0
2019-04-09 15:40:00,189.88,189.88,189.69,189.74,24729.0,169.8415,169.8415,169.6715,169.7163,24729.0
2019-04-09 15:45:00,189.74,189.96,189.74,189.89,19576.0,169.7163,169.913,169.7163,169.8504,19576.0
2019-04-09 15:50:00,189.87,189.91,189.62,189.78,86925.0,169.8325,169.8683,169.6089,169.752,86925.0
2019-04-09 15:55:00,189.75,190.0,189.62,189.98,137315.0,169.7252,169.9488,169.6089,169.9309,137315.0
2019-04-10 09:30:00,190.0,190.44,189.77,190.35,27805.0,169.9488,170.3424,169.7431,170.2619,27805.0
2019-04-10 09:35:00,190.46,190.54,190.3,190.3,1898.0,170.3603,170.4318,170.2172,170.2172,1898.0
2019-04-10 09:40:00,190.36,190.45,190.02,190.16,16026.0,170.2708,170.3513,169.9667,170.0919,16026.0
2019-04-10 09:45:00,190.21,190.37,190.11,190.26,23101.0,170.1367,170.2798,170.0472,170.1814,23101.0
2019-04-10 09:50:00,190.25,190.26,190.05,190.19,22170.0,170.1724,170.1814,169.9935,170.1188,22170.0
2019-04-10 09:55:00,190.23,190.39,190.13,190.25,11757.0,170.1545,170.2977,170.0651,170.1724,11757.0
2019-04-10 10:00:00,190.28,190.54,190.25,190.42,11059.0,170.1993,170.4318,170.1724,170.3245,11059.0
2019-04-10 10:05:00,190.38,190.42,189.86,189.86,15561.0,170.2887,170.3245,169.8236,169.8236,15561.0
2019-04-10 10:10:00,189.91,189.97,189.66,189.74,10862.0,169.8683,169.922,169.6447,169.7163,10862.0
2019-04-10 10:15:00,189.8,189.81,189.5,189.78,15275.0,169.7699,169.7789,169.5016,169.752,15275.0
2019-04-10 10:20:00,189.83,189.95,189.8,189.9,5026.0,169.7968,169.9041,169.7699,169.8594,5026.0
2019-04-10 10:25:00,189.89,189.89,189.74,189.85,10534.0,169.8504,169.8504,169.7163,169.8146,10534.0
2019-04-10 10:30:00,189.78,190.04,189.74,189.93,10362.0,169.752,169.9846,169.7163,169.8862,10362.0
2019-04-10 10:35:00,189.95,190.06,189.88,189.91,6999.0,169.9041,170.0025,169.8415,169.8683,6999.0
2019-04-10 10:40:00,189.88,190.02,189.73,189.87,9659.0,169.8415,169.9667,169.7073,169.8325,9659.0
2019-04-10 10:45:00,189.81,190.12,189.81,190.08,3259.0,169.7789,170.0562,169.7789,170.0204,3259.0
2019-04-10 10:50:00,190.16,190.22,190.08,190.19,2698.0,170.0919,170.1456,170.0204,170.1188,2698.0
2019-04-10 10:55:00,190.26,190.34,190.22,190.29,7368.0,170.1814,170.2529,170.1456,170.2082,7368.0
2019-04-10 11:00:00,190.33,190.56,190.27,190.46,14567.0,170.244,170.4497,170.1903,170.3603,14567.0
2019-04-10 11:05:00,190.44,190.46,190.3,190.35,4303.0,170.3424,170.3603,170.2172,170.2619,4303.0
2019-04-10 11:10:00,190.34,190.45,190.33,190.4,4663.0,170.2529,170.3513,170.244,170.3066,4663.0
2019-04-10 11:15:00,190.4,190.62,190.4,190.46,5831.0,170.3066,170.5034,170.3066,170.3603,5831.0
2019-04-10 11:20:00,190.46,190.69,190.4,190.69,4040.0,170.3603,170.566,170.3066,170.566,4040.0
2019-04-10 11:25:00,190.66,190.76,190.46,190.56,8635.0,170.5392,170.6286,170.3603,170.4497,8635.0
2019-04-10 11:30:00,190.62,190.87,190.6,190.83,8220.0,170.5034,170.727,170.4855,170.6912,8220.0
2019-04-10 11:35:00,190.82,190.9,190.71,190.85,6285.0,170.6823,170.7538,170.5839,170.7091,6285.0
2019-04-10 11:40:00,190.81,191.05,190.81,190.86,12924.0,170.6733,170.888,170.6733,170.7181,12924.0
2019-04-10 11:45:00,190.9,191.07,190.88,190.94,30882.0,170.7538,170.9059,170.7359,170.7896,30882.0
2019-04-10 11:50:00,190.93,190.93,190.73,190.89,14594.0,170.7807,170.7807,170.6018,170.7449,14594.0
2019-04-10 11:55:00,190.93,190.93,190.72,190.86,5395.0,170.7807,170.7807,170.5928,170.7181,5395.0
2019-04-10 12:00:00,190.89,190.94,190.78,190.84,2483.0,170.7449,170.7896,170.6465,170.7002,2483.0
2019-04-10 12:05:00,190.83,190.95,190.83,190.88,4270.0,170.6912,170.7986,170.6912,170.7359,4270.0
2019-04-10 12:10:00,190.88,190.88,190.66,190.66,3523.0,170.7359,170.7359,170.5392,170.5392,3523.0
2019-04-10 12:15:00,190.67,190.87,190.67,190.85,3839.0,170.5481,170.727,170.5481,170.7091,3839.0
2019-04-10 12:20:00,190.86,191.08,190.85,191.06,4459.0,170.7181,170.9148,170.7091,170.897,4459.0
2019-04-10 12:25:00,191.09,191.1,191.0,191.06,1760.0,170.9238,170.9327,170.8433,170.897,1760.0
2019-04-10 12:30:00,191.06,191.06,190.92,190.97,2500.0,170.897,170.897,170.7717,170.8164,2500.0
2019-04-10 12:35:00,190.97,191.06,190.9,191.05,2165.0,170.8164,170.897,170.7538,170.888,2165.0
2019-04-10 12:40:00,191.02,191.06,190.97,190.99,3996.0,170.8612,170.897,170.8164,170.8343,3996.0
2019-04-10 12:45:00,190.99,191.04,190.97,191.04,3700.0,170.8343,170.8791,170.8164,170.8791,3700.0
2019-04-10 12:50:00,191.06,191.06,190.97,191.0,1971.0,170.897,170.897,170.8164,170.8433,1971.0
2019-04-10 12:55:00,190.95,191.07,190.95,191.0,4079.0,170.7986,170.9059,170.7986,170.8433,4079.0
2019-04-10 13:00:00,191.01,191.15,191.0,191.04,3286.0,170.8522,170.9775,170.8433,170.8791,3286.0
2019-04-10 13:05:00,191.08,191.11,190.98,191.0,4532.0,170.9148,170.9417,170.8254,170.8433,4532.0
2019-04-10 13:10:00,191.0,191.02,190.85,190.91,13656.0,170.8433,170.8612,170.7091,170.7628,13656.0
2019-04-10 13:15:00,190.88,191.05,190.88,191.05,10311.0,170.7359,170.888,170.7359,170.888,10311.0
2019-04-10 13:20:00,191.0,191.02,190.97,190.97,2168.0,170.8433,170.8612,170.8164,170.8164,2168.0
2019-04-10 13:25:00,191.01,191.05,190.97,191.05,2915.0,170.8522,170.888,170.8164,170.888,2915.0
2019-04-10 13:30:00,191.01,191.03,190.97,190.99,5138.0,170.8522,170.8701,170.8164,170.8343,5138.0
2019-04-10 13:35:00,191.03,191.07,190.97,191.0,5620.0,170.8701,170.9059,170.8164,170.8433,5620.0
2019-04-10 13:40:00,191.0,191.1,190.98,191.03,10663.0,170.8433,170.9327,170.8254,170.8701,10663.0
2019-04-10 13:45:00,191.03,191.1,190.95,191.09,6893.0,170.8701,170.9327,170.7986,170.9238,6893.0
2019-04-10 13:50:00,191.08,191.14,191.04,191.06,3445.0,170.9148,170.9685,170.8791,170.897,3445.0
2019-04-10 13:55:00,191.04,191.15,191.04,191.11,3875.0,170.8791,170.9775,170.8791,170.9417,3875.0
2019-04-10 14:00:00,191.09,191.23,191.01,191.11,6232.0,170.9238,171.049,170.8522,170.9417,6232.0
2019-04-10 14:05:00,191.09,191.12,190.97,191.04,10195.0,170.9238,170.9506,170.8164,170.8791,10195.0
2019-04-10 14:10:00,191.03,191.09,190.91,191.09,6903.0,170.8701,170.9238,170.7628,170.9238,6903.0
2019-04-10 14:15:00,191.1,191.26,191.1,191.24,3800.0,170.9327,171.0758,170.9327,171.058,3800.0
2019-04-10 14:20:00,191.29,191.35,191.21,191.28,7516.0,171.1027,171.1563,171.0311,171.0937,7516.0
2019-04-10 14:25:00,191.32,191.41,191.24,191.35,4326.0,171.1295,171.21,171.058,171.1563,4326.0
2019-04-10 14:30:00,191.35,191.35,191.17,191.24,5415.0,171.1563,171.1563,170.9953,171.058,5415.0
2019-04-10 14:35:00,191.24,191.34,191.22,191.3,8660.0,171.058,171.1474,171.0401,171.1116,8660.0
2019-04-10 14:40:00,191.32,191.44,191.29,191.32,12833.0,171.1295,171.2368,171.1027,171.1295,12833.0
2019-04-10 14:45:00,191.3,191.31,191.16,191.16,4800.0,171.1116,171.1206,170.9864,170.9864,4800.0
2019-04-10 14:50:00,191.2,191.48,191.2,191.48,5050.0,171.0222,171.2726,171.0222,171.2726,5050.0
2019-04-10 14:55:00,191.44,191.48,191.37,191.4,3894.0,171.2368,171.2726,171.1742,171.2011,3894.0
2019-04-10 15:00:00,191.41,191.71,191.4,191.48,8478.0,171.21,171.4784,171.2011,171.2726,8478.0
2019-04-10 15:05:00,191.45,191.63,191.38,191.63,5301.0,171.2458,171.4068,171.1832,171.4068,5301.0
2019-04-10 15:10:00,191.59,191.72,191.54,191.72,14155.0,171.371,171.4873,171.3263,171.4873,14155.0
2019-04-10 15:15:00,191.73,191.75,191.6,191.63,8840.0,171.4962,171.5141,171.38,171.4068,8840.0
2019-04-10 15:20:00,191.66,191.69,191.48,191.48,5777.0,171.4336,171.4605,171.2726,171.2726,5777.0
2019-04-10 15:25:00,191.5,191.55,191.46,191.49,9243.0,171.2905,171.3352,171.2547,171.2816,9243.0
2019-04-10 15:30:00,191.52,191.52,191.38,191.44,6096.0,171.3084,171.3084,171.1832,171.2368,6096.0
2019-04-10 15:35:00,191.44,191.5,191.09,191.12,13659.0,171.2368,171.2905,170.9238,170.9506,13659.0
2019-04-10 15:40:00,191.09,191.09,190.92,191.07,12659.0,170.9238,170.9238,170.7717,170.9059,12659.0
2019-04-10 15:45:00,191.06,191.08,190.94,190.95,12236.0,170.897,170.9148,170.7896,170.7986,12236.0
2019-04-10 15:50:00,190.95,190.95,190.66,190.8,24607.0,170.7986,170.7986,170.5392,170.6644,24607.0
2019-04-10 15:55:00,190.8,191.17,190.67,191.17,61517.0,170.6644,170.9953,170.5481,170.9953,61517.0
2019-04-11 09:30:00,191.35,191.68,191.21,191.35,22229.0,171.1563,171.4515,171.0311,171.1563,22229.0
2019-04-11 09:35:00,191.44,191.82,191.25,191.64,37316.0,171.2368,171.5767,171.0669,171.4157,37316.0
2019-04-11 09:40:00,191.54,191.93,191.43,191.89,2242.0,171.3263,171.6751,171.2279,171.6394,2242.0
2019-04-11 09:45:00,191.8,192.4,191.77,192.32,12848.0,171.5589,172.0955,171.532,172.024,12848.0
2019-04-11 09:50:00,192.3,192.44,191.93,192.02,17537.0,172.0061,172.1313,171.6751,171.7556,17537.0
2019-04-11 09:55:00,191.98,192.32,191.97,192.06,13309.0,171.7199,172.024,171.7109,171.7914,13309.0
2019-04-11 10:00:00,192.06,192.3,191.94,192.3,15778.0,171.7914,172.0061,171.6841,172.0061,15778.0
2019-04-11 10:05:00,192.29,192.29,191.94,192.03,5085.0,171.9971,171.9971,171.6841,171.7646,5085.0
2019-04-11 10:10:00,192.02,192.25,191.86,192.25,12739.0,171.7556,171.9614,171.6125,171.9614,12739.0
2019-04-11 10:15:00,192.28,192.56,192.19,192.55,25936.0,171.9882,172.2387,171.9077,172.2297,25936.0
2019-04-11 10:20:00,192.52,192.52,192.37,192.37,2714.0,172.2029,172.2029,172.0687,172.0687,2714.0
2019-04-11 10:25:00,192.32,192.35,192.06,192.12,4950.0,172.024,172.0508,171.7914,171.8451,4950.0
2019-04-11 10:30:00,192.1,192.2,192.0,192.1,11021.0,171.8272,171.9166,171.7378,171.8272,11021.0
2019-04-11 10:35:00,192.07,192.25,192.07,192.25,1250.0,171.8004,171.9614,171.8004,171.9614,1250.0
2019-04-11 10:40:00,192.46,192.75,192.46,192.73,7731.0,172.1492,172.4086,172.1492,172.3907,7731.0
2019-04-11 10:45:00,192.73,193.0,192.67,192.88,9522.0,172.3907,172.6322,172.337,172.5249,9522.0
2019-04-11 10:50:00,192.93,192.95,192.79,192.79,7984.0,172.5696,172.5875,172.4444,172.4444,7984.0
2019-04-11 10:55:00,192.78,192.83,191.99,192.12,63342.0,172.4354,172.4802,171.7288,171.8451,63342.0
2019-04-11 11:00:00,192.11,192.25,191.95,192.25,27533.0,171.8361,171.9614,171.693,171.9614,27533.0
2019-04-11 11:05:00,192.23,192.31,191.87,192.08,21754.0,171.9435,172.015,171.6215,171.8093,21754.0
2019-04-11 11:10:00,192.04,192.07,191.95,192.02,16064.0,171.7735,171.8004,171.693,171.7556,16064.0
2019-04-11 11:15:00,192.03,192.17,191.95,191.96,8844.0,171.7646,171.8898,171.693,171.702,8844.0
2019-04-11 11:20:00,191.97,192.0,191.68,191.68,32390.0,171.7109,171.7378,171.4515,171.4515,32390.0
2019-04-11 11:25:00,191.68,191.84,191.66,191.8,7213.0,171.4515,171.5946,171.4336,171.5589,7213.0
2019-04-11 11:30:00,191.8,191.8,191.46,191.46,8822.0,171.5589,171.5589,171.2547,171.2547,8822.0
2019-04-11 11:35:00,191.4,191.4,191.29,191.4,7355.0,171.2011,171.2011,171.1027,171.2011,7355.0
2019-04-11 11:40:00,191.37,191.43,190.96,191.34,41449.0,171.1742,171.2279,170.8075,171.1474,41449.0
2019-04-11 11:45:00,191.32,191.7,191.32,191.64,9749.0,171.1295,171.4694,171.1295,171.4157,9749.0
2019-04-11 11:50:00,191.66,191.81,191.64,191.76,6073.0,171.4336,171.5678,171.4157,171.5231,6073.0
2019-04-11 11:55:00,191.77,191.88,191.76,191.83,3387.0,171.532,171.6304,171.5231,171.5857,3387.0
2019-04-11 12:00:00,191.83,191.97,191.83,191.83,4583.0,171.5857,171.7109,171.5857,171.5857,4583.0
2019-04-11 12:05:00,191.83,191.84,191.61,191.73,37753.0,171.5857,171.5946,171.3889,171.4962,37753.0
2019-04-11 12:10:00,191.72,191.77,191.66,191.72,8147.0,171.4873,171.532,171.4336,171.4873,8147.0
2019-04-11 12:15:00,191.69,191.8,191.62,191.75,5593.0,171.4605,171.5589,171.3979,171.5141,5593.0
2019-04-11 12:20:00,191.76,191.96,191.61,191.93,16919.0,171.5231,171.702,171.3889,171.6751,16919.0
2019-04-11 12:25:00,191.89,191.94,191.69,191.72,32460.0,171.6394,171.6841,171.4605,171.4873,32460.0
2019-04-11 12:30:00,191.7,191.8,191.69,191.74,7376.0,171.4694,171.5589,171.4605,171.5052,7376.0
2019-04-11 12:35:00,191.72,191.83,191.7,191.8,5809.0,171.4873,171.5857,171.4694,171.5589,5809.0
2019-04-11 12:40:00,191.77,191.82,191.6,191.71,31530.0,171.532,171.5767,171.38,171.4784,31530.0
2019-04-11 12:45:00,191.78,191.96,191.77,191.78,5403.0,171.541,171.702,171.532,171.541,5403.0
2019-04-11 12:50:00,191.79,192.02,191.78,192.02,6126.0,171.5499,171.7556,171.541,171.7556,6126.0
2019-04-11 12:55:00,191.99,192.03,191.93,192.01,8406.0,171.7288,171.7646,171.6751,171.7467,8406.0
2019-04-11 13:00:00,192.0,192.09,191.92,192.01,11353.0,171.7378,171.8183,171.6662,171.7467,11353.0
2019-04-11 13:05:00,192.0,192.2,192.0,192.18,7612.0,171.7378,171.9166,171.7378,171.8988,7612.0
2019-04-11 13:10:00,192.17,192.24,192.11,192.12,6242.0,171.8898,171.9524,171.8361,171.8451,6242.0
2019-04-11 13:15:00,192.13,192.16,192.08,192.09,4308.0,171.854,171.8809,171.8093,171.8183,4308.0
2019-04-11 13:20:00,192.09,192.45,192.08,192.44,6674.0,171.8183,172.1403,171.8093,172.1313,6674.0
2019-04-11 13:25:00,192.42,192.54,192.4,192.44,5613.0,172.1134,172.2208,172.0955,172.1313,5613.0
2019-04-11 13:30:00,192.38,192.38,192.13,192.21,5232.0,172.0776,172.0776,171.854,171.9256,5232.0
2019-04-11 13:35:00,192.25,192.29,192.19,192.26,8992.0,171.9614,171.9971,171.9077,171.9703,8992.0
2019-04-11 13:40:00,192.22,192.26,192.0,192.19,11845.0,171.9345,171.9703,171.7378,171.9077,11845.0
2019-04-11 13:45:00,192.17,192.26,192.16,192.22,15217.0,171.8898,171.9703,171.8809,171.9345,15217.0
2019-04-11 13:50:00,192.34,192.39,192.29,192.33,4225.0,172.0419,172.0866,171.9971,172.0329,4225.0
2019-04-11 13:55:00,192.27,192.52,192.22,192.31,22289.0,171.9793,172.2029,171.9345,172.015,22289.0
2019-04-11 14:00:00,192.28,192.44,192.25,192.41,8461.0,171.9882,172.1313,171.9614,172.1045,8461.0
2019-04-11 14:05:00,192.41,192.54,192.33,192.39,5230.0,172.1045,172.2208,172.0329,172.0866,5230.0
2019-04-11 14:10:00,192.32,192.54,192.26,192.47,3045.0,172.024,172.2208,171.9703,172.1582,3045.0
2019-04-11 14:15:00,192.47,192.48,192.14,192.15,44831.0,172.1582,172.1671,171.863,171.8719,44831.0
2019-04-11 14:20:00,192.13,192.25,192.02,192.07,18424.0,171.854,171.9614,171.7556,171.8004,18424.0
2019-04-11 14:25:00,192.08,192.15,192.0,192.0,1520.0,171.8093,171.8719,171.7378,171.7378,1520.0
2019-04-11 14:30:00,191.98,192.13,191.97,192.03,4255.0,171.7199,171.854,171.7109,171.7646,4255.0
2019-04-11 14:35:00,192.01,192.04,191.79,191.79,4520.0,171.7467,171.7735,171.5499,171.5499,4520.0
2019-04-11 14:40:00,191.8,192.12,191.79,192.12,4620.0,171.5589,171.8451,171.5499,171.8451,4620.0
2019-04-11 14:45:00,192.1,192.1,191.95,192.06,2682.0,171.8272,171.8272,171.693,171.7914,2682.0
2019-04-11 14:50:00,191.93,192.04,191.87,191.94,6531.0,171.6751,171.7735,171.6215,171.6841,6531.0
2019-04-11 14:55:00,191.9,192.17,191.88,192.15,3147.0,171.6483,171.8898,171.6304,171.8719,3147.0
2019-04-11 15:00:00,192.09,192.24,192.09,192.19,3766.0,171.8183,171.9524,171.8183,171.9077,3766.0
2019-04-11 15:05:00,192.25,192.34,192.2,192.26,33042.0,171.9614,172.0419,171.9166,171.9703,33042.0
2019-04-11 15:10:00,192.23,192.32,192.2,192.25,5627.0,171.9435,172.024,171.9166,171.9614,5627.0
2019-04-11 15:15:00,192.26,192.33,192.21,192.23,5423.0,171.9703,172.0329,171.9256,171.9435,5423.0
2019-04-11 15:20:00,192.24,192.24,192.06,192.06,6596.0,171.9524,171.9524,171.7914,171.7914,6596.0
2019-04-11 15:25:00,192.03,192.05,191.75,191.75,11237.0,171.7646,171.7825,171.5141,171.5141,11237.0
2019-04-11 15:30:00,191.77,192.13,191.77,192.13,10649.0,171.532,171.854,171.532,171.854,10649.0
2019-04-11 15:35:00,192.12,192.16,191.92,191.99,38644.0,171.8451,171.8809,171.6662,171.7288,38644.0
2019-04-11 15:40:00,191.96,192.12,191.94,192.03,11285.0,171.702,171.8451,171.6841,171.7646,11285.0
2019-04-11 15:45:00,191.99,192.05,191.88,191.89,22802.0,171.7288,171.7825,171.6304,171.6394,22802.0
2019-04-11 15:50:00,191.9,192.11,191.89,192.1,34634.0,171.6483,171.8361,171.6394,171.8272,34634.0
2019-04-11 15:55:00,192.08,192.2,191.98,192.09,56406.0,171.8093,171.9166,171.7199,171.8183,56406.0
2019-04-12 09:30:00,194.0,194.2,193.18,194.05,35086.0,173.5267,173.7056,172.7932,173.5714,35086.0
2019-04-12 09:35:00,194.29,194.45,193.97,194.32,15299.0,173.7861,173.9292,173.4999,173.8129,15299.0
2019-04-12 09:40:00,194.24,194.77,194.1,194.56,127711.0,173.7414,174.2154,173.6161,174.0276,127711.0
2019-04-12 09:45:00,194.57,195.66,194.57,194.92,36691.0,174.0365,175.0115,174.0365,174.3496,36691.0
2019-04-12 09:50:00,194.95,195.04,194.57,194.64,10779.0,174.3764,174.4569,174.0365,174.0991,10779.0
2019-04-12 09:55:00,194.66,194.82,194.38,194.5,9561.0,174.117,174.2601,173.8666,173.9739,9561.0
2019-04-12 10:00:00,194.5,194.76,194.22,194.23,10908.0,173.9739,174.2065,173.7235,173.7324,10908.0
2019-04-12 10:05:00,194.31,194.55,194.0,194.0,11705.0,173.804,174.0186,173.5267,173.5267,11705.0
2019-04-12 10:10:00,194.12,194.5,194.07,194.31,5665.0,173.634,173.9739,173.5893,173.804,5665.0
2019-04-12 10:15:00,194.42,194.57,194.28,194.49,7419.0,173.9024,174.0365,173.7771,173.965,7419.0
2019-04-12 10:20:00,194.47,194.74,194.31,194.74,14026.0,173.9471,174.1886,173.804,174.1886,14026.0
2019-04-12 10:25:00,194.74,195.01,194.63,194.79,8584.0,174.1886,174.4301,174.0902,174.2333,8584.0
2019-04-12 10:30:00,194.84,194.92,194.61,194.74,38103.0,174.278,174.3496,174.0723,174.1886,38103.0
2019-04-12 10:35:00,194.75,194.86,194.69,194.8,32625.0,174.1975,174.2959,174.1439,174.2423,32625.0
2019-04-12 10:40:00,194.75,194.75,194.32,194.55,20601.0,174.1975,174.1975,173.8129,174.0186,20601.0
2019-04-12 10:45:00,194.61,194.75,194.42,194.62,7469.0,174.0723,174.1975,173.9024,174.0813,7469.0
2019-04-12 10:50:00,194.61,195.08,194.58,195.08,30033.0,174.0723,174.4927,174.0455,174.4927,30033.0
2019-04-12 10:55:00,195.1,195.16,194.73,194.82,8252.0,174.5106,174.5643,174.1796,174.2601,8252.0
2019-04-12 11:00:00,194.77,194.77,194.49,194.52,6743.0,174.2154,174.2154,173.965,173.9918,6743.0
2019-04-12 11:05:00,194.48,194.62,194.38,194.52,7626.0,173.956,174.0813,173.8666,173.9918,7626.0
2019-04-12 11:10:00,194.56,194.81,194.56,194.79,6355.0,174.0276,174.2512,174.0276,174.2333,6355.0
2019-04-12 11:15:00,194.71,194.81,194.65,194.77,18381.0,174.1618,174.2512,174.1081,174.2154,18381.0
2019-04-12 11:20:00,194.76,194.81,194.58,194.76,11527.0,174.2065,174.2512,174.0455,174.2065,11527.0
2019-04-12 11:25:00,194.78,194.86,194.72,194.86,5533.0,174.2244,174.2959,174.1707,174.2959,5533.0
2019-04-12 11:30:00,194.8,194.95,194.78,194.91,3812.0,174.2423,174.3764,174.2244,174.3407,3812.0
2019-04-12 11:35:00,194.87,194.94,194.64,194.72,6605.0,174.3049,174.3675,174.0991,174.1707,6605.0
2019-04-12 11:40:00,194.75,194.84,194.69,194.77,5805.0,174.1975,174.278,174.1439,174.2154,5805.0
2019-04-12 11:45:00,194.75,194.87,194.7,194.81,6227.0,174.1975,174.3049,174.1528,174.2512,6227.0
2019-04-12 11:50:00,194.78,195.01,194.78,194.97,4479.0,174.2244,174.4301,174.2244,174.3943,4479.0
2019-04-12 11:55:00,195.03,195.25,194.95,195.18,9834.0,174.448,174.6448,174.3764,174.5822,9834.0
2019-04-12 12:00:00,195.15,195.28,195.04,195.23,10238.0,174.5553,174.6716,174.4569,174.6269,10238.0
2019-04-12 12:05:00,195.3,195.46,195.2,195.43,6676.0,174.6895,174.8326,174.6,174.8058,6676.0
2019-04-12 12:10:00,195.4,195.49,195.37,195.49,3050.0,174.7789,174.8594,174.7521,174.8594,3050.0
2019-04-12 12:15:00,195.5,195.65,195.43,195.5,7273.0,174.8684,175.0026,174.8058,174.8684,7273.0
2019-04-12 12:20:00,195.49,195.51,195.35,195.47,4248.0,174.8594,174.8773,174.7342,174.8416,4248.0
2019-04-12 12:25:00,195.47,195.54,195.39,195.44,8804.0,174.8416,174.9042,174.77,174.8147,8804.0
2019-04-12 12:30:00,195.41,195.41,195.23,195.35,7517.0,174.7879,174.7879,174.6269,174.7342,7517.0
2019-04-12 12:35:00,195.33,195.35,195.22,195.33,11450.0,174.7163,174.7342,174.6179,174.7163,11450.0
2019-04-12 12:40:00,195.34,195.54,195.34,195.46,6308.0,174.7253,174.9042,174.7253,174.8326,6308.0
2019-04-12 12:45:00,195.48,195.49,195.32,195.38,4518.0,174.8505,174.8594,174.7074,174.7611,4518.0
2019-04-12 12:50:00,195.4,195.57,195.36,195.57,5086.0,174.7789,174.931,174.7432,174.931,5086.0
2019-04-12 12:55:00,195.52,195.63,195.41,195.63,6965.0,174.8863,174.9847,174.7879,174.9847,6965.0
2019-04-12 13:00:00,195.63,195.69,195.57,195.64,10459.0,174.9847,175.0383,174.931,174.9936,10459.0
2019-04-12 13:05:00,195.63,195.75,195.62,195.67,5952.0,174.9847,175.092,174.9757,175.0204,5952.0
2019-04-12 13:10:00,195.67,195.84,195.67,195.83,28129.0,175.0204,175.1725,175.0204,175.1636,28129.0
2019-04-12 13:15:00,195.82,196.02,195.71,195.9,22828.0,175.1546,175.3335,175.0562,175.2262,22828.0
2019-04-12 13:20:00,195.94,196.0,195.79,196.0,6013.0,175.262,175.3156,175.1278,175.3156,6013.0
2019-04-12 13:25:00,196.02,196.03,195.83,195.85,7375.0,175.3335,175.3425,175.1636,175.1815,7375.0
2019-04-12 13:30:00,195.89,195.92,195.74,195.79,3664.0,175.2172,175.2441,175.0831,175.1278,3664.0
2019-04-12 13:35:00,195.81,195.91,195.81,195.9,3981.0,175.1457,175.2351,175.1457,175.2262,3981.0
2019-04-12 13:40:00,195.92,195.92,195.72,195.75,4114.0,175.2441,175.2441,175.0652,175.092,4114.0
2019-04-12 13:45:00,195.76,195.77,195.67,195.67,4766.0,175.1009,175.1099,175.0204,175.0204,4766.0
2019-04-12 13:50:00,195.69,195.74,195.66,195.68,9952.0,175.0383,175.0831,175.0115,175.0294,9952.0
2019-04-12 13:55:00,195.68,195.85,195.67,195.78,6137.0,175.0294,175.1815,175.0204,175.1188,6137.0
2019-04-12 14:00:00,195.77,196.02,195.77,195.89,13831.0,175.1099,175.3335,175.1099,175.2172,13831.0
2019-04-12 14:05:00,195.94,196.1,195.93,196.1,6601.0,175.262,175.4051,175.253,175.4051,6601.0
2019-04-12 14:10:00,196.07,196.29,195.98,196.27,9900.0,175.3782,175.575,175.2977,175.5571,9900.0
2019-04-12 14:15:00,196.26,196.37,196.13,196.16,6907.0,175.5482,175.6466,175.4319,175.4587,6907.0
2019-04-12 14:20:00,196.17,196.69,196.14,196.57,21067.0,175.4677,175.9328,175.4408,175.8255,21067.0
2019-04-12 14:25:00,196.56,196.74,196.48,196.66,13339.0,175.8165,175.9775,175.745,175.906,13339.0
2019-04-12 14:30:00,196.61,196.64,196.44,196.46,9250.0,175.8612,175.8881,175.7092,175.7271,9250.0
2019-04-12 14:35:00,196.44,196.6,196.42,196.58,11135.0,175.7092,175.8523,175.6913,175.8344,11135.0
2019-04-12 14:40:00,196.57,196.6,196.44,196.47,11071.0,175.8255,175.8523,175.7092,175.736,11071.0
2019-04-12 14:45:00,196.45,196.51,196.41,196.45,11203.0,175.7181,175.7718,175.6824,175.7181,11203.0
2019-04-12 14:50:00,196.46,196.53,196.44,196.53,9290.0,175.7271,175.7897,175.7092,175.7897,9290.0
2019-04-12 14:55:00,196.52,196.89,196.52,196.76,14653.0,175.7807,176.1117,175.7807,175.9954,14653.0
2019-04-12 15:00:00,196.75,196.79,196.69,196.73,16369.0,175.9865,176.0222,175.9328,175.9686,16369.0
2019-04-12 15:05:00,196.7,196.84,196.67,196.76,12602.0,175.9417,176.067,175.9149,175.9954,12602.0
2019-04-12 15:10:00,196.77,196.84,196.7,196.75,21580.0,176.0044,176.067,175.9417,175.9865,21580.0
2019-04-12 15:15:00,196.75,196.81,196.67,196.7,32100.0,175.9865,176.0401,175.9149,175.9417,32100.0
2019-04-12 15:20:00,196.69,196.79,196.67,196.74,11504.0,175.9328,176.0222,175.9149,175.9775,11504.0
2019-04-12 15:25:00,196.75,196.76,196.65,196.69,12761.0,175.9865,175.9954,175.897,175.9328,12761.0
2019-04-12 15:30:00,196.67,196.81,196.62,196.79,42014.0,175.9149,176.0401,175.8702,176.0222,42014.0
2019-04-12 15:35:00,196.8,196.94,196.73,196.88,25296.0,176.0312,176.1564,175.9686,176.1028,25296.0
2019-04-12 15:40:00,196.87,196.97,196.84,196.9,21606.0,176.0938,176.1833,176.067,176.1206,21606.0
2019-04-12 15:45:00,196.9,196.94,196.78,196.93,42080.0,176.1206,176.1564,176.0133,176.1475,42080.0
2019-04-12 15:50:00,196.93,196.93,196.61,196.66,42419.0,176.1475,176.1475,175.8612,175.906,42419.0
2019-04-12 15:55:00,196.68,196.98,196.68,196.97,73237.0,175.9239,176.1922,175.9239,176.1833,73237.0
2019-04-15 09:30:00,197.0,197.96,196.99,197.56,35905.0,176.2101,177.0688,176.2011,176.711,35905.0
2019-04-15 09:35:00,197.47,197.65,196.77,196.79,13662.0,176.6305,176.7915,176.0044,176.0222,13662.0
2019-04-15 09:40:00,196.77,197.07,196.57,196.86,32436.0,176.0044,176.2727,175.8255,176.0849,32436.0
2019-04-15 09:45:00,196.86,196.92,196.63,196.67,30998.0,176.0849,176.1385,175.8791,175.9149,30998.0
2019-04-15 09:50:00,196.77,196.77,195.8,196.28,36316.0,176.0044,176.0044,175.1367,175.5661,36316.0
2019-04-15 09:55:00,196.34,196.8,196.34,196.53,7468.0,175.6197,176.0312,175.6197,175.7897,7468.0
2019-04-15 10:00:00,196.63,196.88,196.62,196.79,7409.0,175.8791,176.1028,175.8702,176.0222,7409.0
2019-04-15 10:05:00,196.73,196.77,196.57,196.63,19864.0,175.9686,176.0044,175.8255,175.8791,19864.0
2019-04-15 10:10:00,196.63,196.8,196.59,196.71,19257.0,175.8791,176.0312,175.8434,175.9507,19257.0
2019-04-15 10:15:00,196.71,197.01,196.67,196.93,12050.0,175.9507,176.219,175.9149,176.1475,12050.0
2019-04-15 10:20:00,196.93,196.99,196.35,196.35,7274.0,176.1475,176.2011,175.6287,175.6287,7274.0
2019-04-15 10:25:00,196.49,196.49,196.09,196.13,5593.0,175.7539,175.7539,175.3961,175.4319,5593.0
2019-04-15 10:30:00,196.03,196.16,195.89,196.06,10085.0,175.3425,175.4587,175.2172,175.3693,10085.0
2019-04-15 10:35:00,196.12,196.12,195.89,196.0,13132.0,175.423,175.423,175.2172,175.3156,13132.0
2019-04-15 10:40:00,196.04,196.12,195.71,195.89,34640.0,175.3514,175.423,175.0562,175.2172,34640.0
2019-04-15 10:45:00,195.97,196.1,195.81,196.0,11227.0,175.2888,175.4051,175.1457,175.3156,11227.0
2019-04-15 10:50:00,196.02,196.2,195.99,196.12,8732.0,175.3335,175.4945,175.3067,175.423,8732.0
2019-04-15 10:55:00,196.05,196.1,195.92,196.06,13315.0,175.3603,175.4051,175.2441,175.3693,13315.0
2019-04-15 11:00:00,196.08,196.13,195.79,196.01,23130.0,175.3872,175.4319,175.1278,175.3246,23130.0
2019-04-15 11:05:00,195.99,196.28,195.99,196.23,11104.0,175.3067,175.5661,175.3067,175.5213,11104.0
2019-04-15 11:10:00,196.26,196.46,196.26,196.37,6999.0,175.5482,175.7271,175.5482,175.6466,6999.0
2019-04-15 11:15:00,196.39,196.64,196.39,196.5,13334.0,175.6645,175.8881,175.6645,175.7629,13334.0
2019-04-15 11:20:00,196.54,196.73,196.52,196.65,5738.0,175.7986,175.9686,175.7807,175.897,5738.0
2019-04-15 11:25:00,196.57,196.6,196.26,196.26,6047.0,175.8255,175.8523,175.5482,175.5482,6047.0
2019-04-15 11:30:00,196.24,196.25,196.12,196.25,7135.0,175.5303,175.5392,175.423,175.5392,7135.0
2019-04-15 11:35:00,196.22,196.22,195.95,196.11,19661.0,175.5124,175.5124,175.2709,175.414,19661.0
2019-04-15 11:40:00,196.07,196.22,196.06,196.15,37963.0,175.3782,175.5124,175.3693,175.4498,37963.0
2019-04-15 11:45:00,196.16,196.24,195.96,196.21,42013.0,175.4587,175.5303,175.2798,175.5035,42013.0
2019-04-15 11:50:00,196.17,196.29,196.15,196.16,11525.0,175.4677,175.575,175.4498,175.4587,11525.0
2019-04-15 11:55:00,196.16,196.18,195.87,195.87,23020.0,175.4587,175.4766,175.1993,175.1993,23020.0
2019-04-15 12:00:00,195.9,195.94,195.55,195.64,15928.0,175.2262,175.262,174.9131,174.9936,15928.0
2019-04-15 12:05:00,195.62,195.81,195.55,195.71,17348.0,174.9757,175.1457,174.9131,175.0562,17348.0
2019-04-15 12:10:00,195.69,195.89,195.67,195.86,14217.0,175.0383,175.2172,175.0204,175.1904,14217.0
2019-04-15 12:15:00,195.81,195.96,195.74,195.96,8388.0,175.1457,175.2798,175.0831,175.2798,8388.0
2019-04-15 12:20:00,195.93,195.95,195.77,195.82,6810.0,175.253,175.2709,175.1099,175.1546,6810.0
2019-04-15 12:25:00,195.81,195.83,195.73,195.81,20321.0,175.1457,175.1636,175.0741,175.1457,20321.0
2019-04-15 12:30:00,195.81,195.96,195.8,195.81,11429.0,175.1457,175.2798,175.1367,175.1457,11429.0
2019-04-15 12:35:00,195.83,195.93,195.83,195.9,6749.0,175.1636,175.253,175.1636,175.2262,6749.0
2019-04-15 12:40:00,195.88,195.92,195.8,195.88,8102.0,175.2083,175.2441,175.1367,175.2083,8102.0
2019-04-15 12:45:00,195.87,195.96,195.81,195.88,11299.0,175.1993,175.2798,175.1457,175.2083,11299.0
2019-04-15 12:50:00,195.92,195.92,195.82,195.84,11500.0,175.2441,175.2441,175.1546,175.1725,11500.0
2019-04-15 12:55:00,195.87,195.87,195.64,195.66,8695.0,175.1993,175.1993,174.9936,175.0115,8695.0
2019-04-15 13:00:00,195.64,195.87,195.59,195.87,22332.0,174.9936,175.1993,174.9489,175.1993,22332.0
2019-04-15 13:05:00,195.85,195.97,195.82,195.94,13466.0,175.1815,175.2888,175.1546,175.262,13466.0
2019-04-15 13:10:00,195.94,195.95,195.82,195.89,5037.0,175.262,175.2709,175.1546,175.2172,5037.0
2019-04-15 13:15:00,195.88,195.88,195.76,195.85,14281.0,175.2083,175.2083,175.1009,175.1815,14281.0
2019-04-15 13:20:00,195.85,196.0,195.85,195.9,18986.0,175.1815,175.3156,175.1815,175.2262,18986.0
2019-04-15 13:25:00,195.92,196.01,195.92,195.97,30430.0,175.2441,175.3246,175.2441,175.2888,30430.0
2019-04-15 13:30:00,196.01,196.11,195.95,196.01,14961.0,175.3246,175.414,175.2709,175.3246,14961.0
2019-04-15 13:35:00,196.05,196.06,196.0,196.0,6799.0,175.3603,175.3693,175.3156,175.3156,6799.0
2019-04-15 13:40:00,196.04,196.05,195.98,196.0,14223.0,175.3514,175.3603,175.2977,175.3156,14223.0
2019-04-15 13:45:00,196.0,196.02,195.8,195.85,15404.0,175.3156,175.3335,175.1367,175.1815,15404.0
2019-04-15 13:50:00,195.85,195.88,195.74,195.81,9667.0,175.1815,175.2083,175.0831,175.1457,9667.0
2019-04-15 13:55:00,195.8,195.83,195.76,195.78,4213.0,175.1367,175.1636,175.1009,175.1188,4213.0
2019-04-15 14:00:00,195.8,195.81,195.61,195.61,7267.0,175.1367,175.1457,174.9668,174.9668,7267.0
2019-04-15 14:05:00,195.62,195.84,195.62,195.75,17266.0,174.9757,175.1725,174.9757,175.092,17266.0
2019-04-15 14:10:00,195.76,195.81,195.74,195.81,15855.0,175.1009,175.1457,175.0831,175.1457,15855.0
2019-04-15 14:15:00,195.81,195.86,195.8,195.8,6712.0,175.1457,175.1904,175.1367,175.1367,6712.0
2019-04-15 14:20:00,195.81,195.81,195.69,195.71,11278.0,175.1457,175.1457,175.0383,175.0562,11278.0
2019-04-15 14:25:00,195.74,195.86,195.73,195.83,13311.0,175.0831,175.1904,175.0741,175.1636,13311.0
2019-04-15 14:30:00,195.85,195.89,195.8,195.8,6745.0,175.1815,175.2172,175.1367,175.1367,6745.0
2019-04-15 14:35:00,195.81,195.83,195.79,195.8,19093.0,175.1457,175.1636,175.1278,175.1367,19093.0
2019-04-15 14:40:00,195.81,195.86,195.8,195.83,4321.0,175.1457,175.1904,175.1367,175.1636,4321.0
2019-04-15 14:45:00,195.83,195.87,195.8,195.85,5807.0,175.1636,175.1993,175.1367,175.1815,5807.0
2019-04-15 14:50:00,195.87,196.12,195.87,196.06,9938.0,175.1993,175.423,175.1993,175.3693,9938.0
2019-04-15 14:55:00,196.03,196.04,195.93,196.04,5081.0,175.3425,175.3514,175.253,175.3514,5081.0
2019-04-15 15:00:00,196.07,196.07,196.0,196.07,5652.0,175.3782,175.3782,175.3156,175.3782,5652.0
2019-04-15 15:05:00,196.06,196.25,196.04,196.21,7183.0,175.3693,175.5392,175.3514,175.5035,7183.0
2019-04-15 15:10:00,196.23,196.24,196.14,196.15,9681.0,175.5213,175.5303,175.4408,175.4498,9681.0
2019-04-15 15:15:00,196.15,196.15,196.0,196.04,7804.0,175.4498,175.4498,175.3156,175.3514,7804.0
2019-04-15 15:20:00,196.06,196.09,196.01,196.04,8877.0,175.3693,175.3961,175.3246,175.3514,8877.0
2019-04-15 15:25:00,196.04,196.1,196.03,196.09,5078.0,175.3514,175.4051,175.3425,175.3961,5078.0
2019-04-15 15:30:00,196.08,196.1,196.0,196.02,14056.0,175.3872,175.4051,175.3156,175.3335,14056.0
2019-04-15 15:35:00,196.02,196.05,195.94,195.95,25577.0,175.3335,175.3603,175.262,175.2709,25577.0
2019-04-15 15:40:00,195.97,196.03,195.95,196.0,28002.0,175.2888,175.3425,175.2709,175.3156,28002.0
2019-04-15 15:45:00,196.0,196.13,196.0,196.06,34962.0,175.3156,175.4319,175.3156,175.3693,34962.0
2019-04-15 15:50:00,196.06,196.2,195.93,196.18,57770.0,175.3693,175.4945,175.253,175.4766,57770.0
2019-04-15 15:55:00,196.2,196.35,196.09,196.09,79573.0,175.4945,175.6287,175.3961,175.3961,79573.0
2019-04-16 09:30:00,196.25,196.9,195.87,196.53,52923.0,175.5392,176.1206,175.1993,175.7897,52923.0
2019-04-16 09:35:00,196.42,197.0,196.39,196.95,12387.0,175.6913,176.2101,175.6645,176.1654,12387.0
2019-04-16 09:40:00,196.95,197.04,196.18,196.53,20780.0,176.1654,176.2459,175.4766,175.7897,20780.0
2019-04-16 09:45:00,196.46,196.93,196.13,196.31,8840.0,175.7271,176.1475,175.4319,175.5929,8840.0
2019-04-16 09:50:00,196.26,196.41,196.03,196.29,15132.0,175.5482,175.6824,175.3425,175.575,15132.0
2019-04-16 09:55:00,196.29,196.54,196.29,196.54,5328.0,175.575,175.7986,175.575,175.7986,5328.0
2019-04-16 10:00:00,196.56,196.88,196.5,196.72,12202.0,175.8165,176.1028,175.7629,175.9596,12202.0
2019-04-16 10:05:00,196.88,197.06,196.74,196.74,5393.0,176.1028,176.2638,175.9775,175.9775,5393.0
2019-04-16 10:10:00,196.75,196.95,196.66,196.87,5443.0,175.9865,176.1654,175.906,176.0938,5443.0
2019-04-16 10:15:00,196.87,196.99,196.6,196.74,12963.0,176.0938,176.2011,175.8523,175.9775,12963.0
2019-04-16 10:20:00,196.66,196.71,196.35,196.43,9613.0,175.906,175.9507,175.6287,175.7002,9613.0
2019-04-16 10:25:00,196.42,196.79,196.31,196.72,15977.0,175.6913,176.0222,175.5929,175.9596,15977.0
2019-04-16 10:30:00,196.7,196.87,196.64,196.74,5913.0,175.9417,176.0938,175.8881,175.9775,5913.0
2019-04-16 10:35:00,196.7,196.79,196.63,196.7,9024.0,175.9417,176.0222,175.8791,175.9417,9024.0
2019-04-16 10:40:00,196.68,196.86,196.66,196.77,5314.0,175.9239,176.0849,175.906,176.0044,5314.0
2019-04-16 10:45:00,196.77,196.96,196.74,196.84,14533.0,176.0044,176.1743,175.9775,176.067,14533.0
2019-04-16 10:50:00,196.8,197.02,196.65,196.95,25869.0,176.0312,176.228,175.897,176.1654,25869.0
2019-04-16 10:55:00,196.9,196.9,196.76,196.78,9871.0,176.1206,176.1206,175.9954,176.0133,9871.0
2019-04-16 11:00:00,196.78,197.23,196.7,196.75,47451.0,176.0133,176.4158,175.9417,175.9865,47451.0
2019-04-16 11:05:00,196.73,196.91,196.66,196.84,5850.0,175.9686,176.1296,175.906,176.067,5850.0
2019-04-16 11:10:00,196.84,197.24,196.84,197.23,9800.0,176.067,176.4248,176.067,176.4158,9800.0
2019-04-16 11:15:00,197.24,197.28,197.07,197.15,4759.0,176.4248,176.4605,176.2727,176.3443,4759.0
2019-04-16 11:20:00,197.15,197.41,197.1,197.34,8637.0,176.3443,176.5768,176.2995,176.5142,8637.0
2019-04-16 11:25:00,197.34,197.41,197.28,197.34,7220.0,176.5142,176.5768,176.4605,176.5142,7220.0
2019-04-16 11:30:00,197.34,197.54,197.17,197.46,10596.0,176.5142,176.6931,176.3621,176.6215,10596.0
2019-04-16 11:35:00,197.44,197.68,197.4,197.49,9316.0,176.6037,176.8183,176.5679,176.6484,9316.0
2019-04-16 11:40:00,197.51,197.58,197.44,197.54,4770.0,176.6663,176.7289,176.6037,176.6931,4770.0
2019-04-16 11:45:00,197.53,197.76,197.53,197.74,7308.0,176.6842,176.8899,176.6842,176.872,7308.0
2019-04-16 11:50:00,197.77,197.91,197.73,197.76,5681.0,176.8988,177.0241,176.863,176.8899,5681.0
2019-04-16 11:55:00,197.79,197.9,197.76,197.83,7481.0,176.9167,177.0151,176.8899,176.9525,7481.0
2019-04-16 12:00:00,197.84,198.04,197.81,197.94,14376.0,176.9614,177.1403,176.9346,177.0509,14376.0
2019-04-16 12:05:00,197.96,198.05,197.93,197.96,5089.0,177.0688,177.1493,177.0419,177.0688,5089.0
2019-04-16 12:10:00,197.92,198.02,197.92,198.01,2325.0,177.033,177.1224,177.033,177.1135,2325.0
2019-04-16 12:15:00,198.03,198.11,197.88,197.89,15139.0,177.1314,177.2029,176.9972,177.0062,15139.0
2019-04-16 12:20:00,197.89,197.9,197.61,197.65,8815.0,177.0062,177.0151,176.7557,176.7915,8815.0
2019-04-16 12:25:00,197.64,197.79,197.61,197.74,3995.0,176.7825,176.9167,176.7557,176.872,3995.0
2019-04-16 12:30:00,197.78,197.86,197.74,197.84,3985.0,176.9078,176.9793,176.872,176.9614,3985.0
2019-04-16 12:35:00,197.85,198.02,197.83,197.98,4876.0,176.9704,177.1224,176.9525,177.0867,4876.0
2019-04-16 12:40:00,197.99,198.23,197.94,198.23,6351.0,177.0956,177.3103,177.0509,177.3103,6351.0
2019-04-16 12:45:00,198.18,198.27,198.13,198.13,8096.0,177.2656,177.3461,177.2208,177.2208,8096.0
2019-04-16 12:50:00,198.13,198.16,198.01,198.04,3494.0,177.2208,177.2477,177.1135,177.1403,3494.0
2019-04-16 12:55:00,198.01,198.38,198.0,198.35,9626.0,177.1135,177.4445,177.1046,177.4176,9626.0
2019-04-16 13:00:00,198.33,198.38,198.21,198.25,4307.0,177.3997,177.4445,177.2924,177.3282,4307.0
2019-04-16 13:05:00,198.26,198.36,198.26,198.34,7317.0,177.3371,177.4266,177.3371,177.4087,7317.0
2019-04-16 13:10:00,198.28,198.33,198.1,198.21,8351.0,177.355,177.3997,177.194,177.2924,8351.0
2019-04-16 13:15:00,198.19,198.22,198.04,198.22,8086.0,177.2745,177.3013,177.1403,177.3013,8086.0
2019-04-16 13:20:00,198.25,198.33,198.16,198.3,11459.0,177.3282,177.3997,177.2477,177.3729,11459.0
2019-04-16 13:25:00,198.32,198.33,198.25,198.32,5201.0,177.3908,177.3997,177.3282,177.3908,5201.0
2019-04-16 13:30:00,198.33,198.41,198.27,198.41,3896.0,177.3997,177.4713,177.3461,177.4713,3896.0
2019-04-16 13:35:00,198.41,198.56,198.41,198.56,5872.0,177.4713,177.6055,177.4713,177.6055,5872.0
2019-04-16 13:40:00,198.57,198.57,198.46,198.51,5595.0,177.6144,177.6144,177.516,177.5607,5595.0
2019-04-16 13:45:00,198.48,198.54,198.31,198.31,5527.0,177.5339,177.5876,177.3818,177.3818,5527.0
2019-04-16 13:50:00,198.3,198.38,198.26,198.37,11100.0,177.3729,177.4445,177.3371,177.4355,11100.0
2019-04-16 13:55:00,198.37,198.37,198.0,198.04,15082.0,177.4355,177.4355,177.1046,177.1403,15082.0
2019-04-16 14:00:00,198.05,198.07,197.69,197.77,11428.0,177.1493,177.1672,176.8273,176.8988,11428.0
2019-04-16 14:05:00,197.77,197.88,197.43,197.71,18384.0,176.8988,176.9972,176.5947,176.8452,18384.0
2019-04-16 14:10:00,197.7,197.86,197.65,197.86,10309.0,176.8362,176.9793,176.7915,176.9793,10309.0
2019-04-16 14:15:00,197.85,198.0,197.82,198.0,10856.0,176.9704,177.1046,176.9436,177.1046,10856.0
2019-04-16 14:20:00,197.92,198.02,197.84,198.02,1713.0,177.033,177.1224,176.9614,177.1224,1713.0
2019-04-16 14:25:00,197.98,197.98,197.86,197.94,4679.0,177.0867,177.0867,176.9793,177.0509,4679.0
2019-04-16 14:30:00,197.98,198.05,197.85,197.98,6721.0,177.0867,177.1493,176.9704,177.0867,6721.0
2019-04-16 14:35:00,198.0,198.1,197.6,197.63,6766.0,177.1046,177.194,176.7468,176.7736,6766.0
2019-04-16 14:40:00,197.63,197.88,197.62,197.77,4115.0,176.7736,176.9972,176.7647,176.8988,4115.0
2019-04-16 14:45:00,197.74,197.9,197.72,197.84,2600.0,176.872,177.0151,176.8541,176.9614,2600.0
2019-04-16 14:50:00,197.86,197.89,197.74,197.76,4267.0,176.9793,177.0062,176.872,176.8899,4267.0
2019-04-16 14:55:00,197.75,197.78,197.69,197.71,3700.0,176.8809,176.9078,176.8273,176.8452,3700.0
2019-04-16 15:00:00,197.74,197.81,197.72,197.72,6297.0,176.872,176.9346,176.8541,176.8541,6297.0
2019-04-16 15:05:00,197.71,197.71,197.61,197.65,10318.0,176.8452,176.8452,176.7557,176.7915,10318.0
2019-04-16 15:10:00,197.65,197.69,197.4,197.63,22221.0,176.7915,176.8273,176.5679,176.7736,22221.0
2019-04-16 15:15:00,197.66,197.76,197.65,197.65,10027.0,176.8004,176.8899,176.7915,176.7915,10027.0
2019-04-16 15:20:00,197.64,197.64,197.45,197.52,8052.0,176.7825,176.7825,176.6126,176.6752,8052.0
2019-04-16 15:25:00,197.54,197.58,197.5,197.53,8320.0,176.6931,176.7289,176.6573,176.6842,8320.0
2019-04-16 15:30:00,197.5,197.54,197.09,197.24,36363.0,176.6573,176.6931,176.2906,176.4248,36363.0
2019-04-16 15:35:00,197.2,197.2,196.95,197.09,31528.0,176.389,176.389,176.1654,176.2906,31528.0
2019-04-16 15:40:00,197.1,197.23,197.09,197.1,17664.0,176.2995,176.4158,176.2906,176.2995,17664.0
2019-04-16 15:45:00,197.11,197.33,197.11,197.33,21880.0,176.3085,176.5053,176.3085,176.5053,21880.0
2019-04-16 15:50:00,197.34,197.38,197.18,197.31,37519.0,176.5142,176.55,176.3711,176.4874,37519.0
2019-04-16 15:55:00,197.24,197.31,197.14,197.24,99693.0,176.4248,176.4874,176.3353,176.4248,99693.0
2019-04-17 09:30:00,198.48,199.13,198.36,198.98,31173.0,177.5339,178.1153,177.4266,177.9811,31173.0
2019-04-17 09:35:00,198.93,199.27,198.78,198.81,11746.0,177.9364,178.2405,177.8022,177.8291,11746.0
2019-04-17 09:40:00,198.8,198.96,198.67,198.83,11455.0,177.8201,177.9632,177.7038,177.847,11455.0
2019-04-17 09:45:00,198.81,198.97,198.58,198.67,16452.0,177.8291,177.9722,177.6233,177.7038,16452.0
2019-04-17 09:50:00,198.74,198.85,198.64,198.78,7894.0,177.7665,177.8649,177.677,177.8022,7894.0
2019-04-17 09:55:00,198.66,199.1,198.65,199.1,4157.0,177.6949,178.0885,177.686,178.0885,4157.0
2019-04-17 10:00:00,198.99,199.32,198.94,199.02,7552.0,177.9901,178.2853,177.9454,178.0169,7552.0
2019-04-17 10:05:00,199.07,199.13,198.11,198.19,5689.0,178.0616,178.1153,177.2029,177.2745,5689.0
2019-04-17 10:10:00,198.23,198.26,197.51,197.63,8110.0,177.3103,177.3371,176.6663,176.7736,8110.0
2019-04-17 10:15:00,197.59,197.61,197.04,197.05,10766.0,176.7378,176.7557,176.2459,176.2548,10766.0
2019-04-17 10:20:00,197.06,197.76,196.92,197.75,24798.0,176.2638,176.8899,176.1385,176.8809,24798.0
2019-04-17 10:25:00,197.8,198.18,197.76,198.15,15843.0,176.9257,177.2656,176.8899,177.2387,15843.0
2019-04-17 10:30:00,198.23,198.44,198.13,198.43,10221.0,177.3103,177.4981,177.2208,177.4892,10221.0
2019-04-17 10:35:00,198.5,198.76,198.23,198.23,3888.0,177.5518,177.7844,177.3103,177.3103,3888.0
2019-04-17 10:40:00,198.21,198.54,198.21,198.51,2850.0,177.2924,177.5876,177.2924,177.5607,2850.0
2019-04-17 10:45:00,198.37,198.65,198.26,198.64,3678.0,177.4355,177.686,177.3371,177.677,3678.0
2019-04-17 10:50:00,198.68,198.68,198.13,198.3,5319.0,177.7128,177.7128,177.2208,177.3729,5319.0
2019-04-17 10:55:00,198.35,198.35,198.13,198.2,8418.0,177.4176,177.4176,177.2208,177.2834,8418.0
2019-04-17 11:00:00,198.22,198.5,198.15,198.5,4926.0,177.3013,177.5518,177.2387,177.5518,4926.0
2019-04-17 11:05:00,198.6,198.73,198.5,198.56,5512.0,177.6412,177.7575,177.5518,177.6055,5512.0
2019-04-17 11:10:00,198.53,198.56,198.15,198.26,6597.0,177.5786,177.6055,177.2387,177.3371,6597.0
2019-04-17 11:15:00,198.27,198.31,198.15,198.21,10491.0,177.3461,177.3818,177.2387,177.2924,10491.0
2019-04-17 11:20:00,198.27,198.3,198.15,198.24,5800.0,177.3461,177.3729,177.2387,177.3192,5800.0
2019-04-17 11:25:00,198.28,198.29,197.82,197.82,28694.0,177.355,177.364,176.9436,176.9436,28694.0
2019-04-17 11:30:00,197.8,197.8,197.57,197.71,4188.0,176.9257,176.9257,176.7199,176.8452,4188.0
2019-04-17 11:35:00,197.91,198.1,197.89,197.99,4324.0,177.0241,177.194,177.0062,177.0956,4324.0
2019-04-17 11:40:00,197.99,198.16,197.97,198.02,3562.0,177.0956,177.2477,177.0777,177.1224,3562.0
2019-04-17 11:45:00,197.96,198.41,197.94,198.32,2375.0,177.0688,177.4713,177.0509,177.3908,2375.0
2019-04-17 11:50:00,198.32,198.32,197.97,198.05,6052.0,177.3908,177.3908,177.0777,177.1493,6052.0
2019-04-17 11:55:00,198.03,198.32,198.02,198.19,17139.0,177.1314,177.3908,177.1224,177.2745,17139.0
2019-04-17 12:00:00,198.12,198.36,198.05,198.11,8321.0,177.2119,177.4266,177.1493,177.2029,8321.0
2019-04-17 12:05:00,198.16,198.33,198.12,198.32,4501.0,177.2477,177.3997,177.2119,177.3908,4501.0
2019-04-17 12:10:00,198.29,198.31,198.2,198.25,3090.0,177.364,177.3818,177.2834,177.3282,3090.0
2019-04-17 12:15:00,198.27,198.4,198.23,198.3,2697.0,177.3461,177.4623,177.3103,177.3729,2697.0
2019-04-17 12:20:00,198.25,198.34,198.2,198.25,1397.0,177.3282,177.4087,177.2834,177.3282,1397.0
2019-04-17 12:25:00,198.29,198.52,198.22,198.43,2910.0,177.364,177.5697,177.3013,177.4892,2910.0
2019-04-17 12:30:00,198.48,198.53,198.24,198.26,3505.0,177.5339,177.5786,177.3192,177.3371,3505.0
2019-04-17 12:35:00,198.34,198.58,198.34,198.51,6963.0,177.4087,177.6233,177.4087,177.5607,6963.0
2019-04-17 12:40:00,198.5,198.51,198.36,198.4,14409.0,177.5518,177.5607,177.4266,177.4623,14409.0
2019-04-17 12:45:00,198.43,198.51,198.16,198.26,13391.0,177.4892,177.5607,177.2477,177.3371,13391.0
2019-04-17 12:50:00,198.33,198.38,198.21,198.22,6269.0,177.3997,177.4445,177.2924,177.3013,6269.0
2019-04-17 12:55:00,198.27,198.42,198.27,198.34,4923.0,177.3461,177.4802,177.3461,177.4087,4923.0
2019-04-17 13:00:00,198.32,198.42,198.27,198.39,2500.0,177.3908,177.4802,177.3461,177.4534,2500.0
2019-04-17 13:05:00,198.4,198.45,198.38,198.45,2500.0,177.4623,177.5071,177.4445,177.5071,2500.0
2019-04-17 13:10:00,198.43,198.43,198.34,198.34,3896.0,177.4892,177.4892,177.4087,177.4087,3896.0
2019-04-17 13:15:00,198.34,198.34,198.24,198.32,6143.0,177.4087,177.4087,177.3192,177.3908,6143.0
2019-04-17 13:20:00,198.26,198.55,198.22,198.43,11935.0,177.3371,177.5965,177.3013,177.4892,11935.0
2019-04-17 13:25:00,198.46,198.53,198.43,198.47,2715.0,177.516,177.5786,177.4892,177.525,2715.0
2019-04-17 13:30:00,198.48,198.74,198.47,198.74,3314.0,177.5339,177.7665,177.525,177.7665,3314.0
2019-04-17 13:35:00,198.74,198.74,198.58,198.63,3000.0,177.7665,177.7665,177.6233,177.6681,3000.0
2019-04-17 13:40:00,198.68,198.68,198.55,198.57,2963.0,177.7128,177.7128,177.5965,177.6144,2963.0
2019-04-17 13:45:00,198.52,198.55,198.38,198.39,5313.0,177.5697,177.5965,177.4445,177.4534,5313.0
2019-04-17 13:50:00,198.4,198.4,198.23,198.35,3710.0,177.4623,177.4623,177.3103,177.4176,3710.0
2019-04-17 13:55:00,198.41,198.49,198.41,198.41,2383.0,177.4713,177.5428,177.4713,177.4713,2383.0
2019-04-17 14:00:00,198.41,198.46,198.36,198.43,2609.0,177.4713,177.516,177.4266,177.4892,2609.0
2019-04-17 14:05:00,198.43,198.56,198.43,198.46,4425.0,177.4892,177.6055,177.4892,177.516,4425.0
2019-04-17 14:10:00,198.44,198.44,198.16,198.23,7443.0,177.4981,177.4981,177.2477,177.3103,7443.0
2019-04-17 14:15:00,198.25,198.51,198.22,198.44,4401.0,177.3282,177.5607,177.3013,177.4981,4401.0
2019-04-17 14:20:00,198.5,198.56,198.24,198.25,6397.0,177.5518,177.6055,177.3192,177.3282,6397.0
2019-04-17 14:25:00,198.19,198.3,198.12,198.2,5639.0,177.2745,177.3729,177.2119,177.2834,5639.0
2019-04-17 14:30:00,198.22,198.35,198.2,198.27,3223.0,177.3013,177.4176,177.2834,177.3461,3223.0
2019-04-17 14:35:00,198.3,198.3,198.14,198.14,8567.0,177.3729,177.3729,177.2298,177.2298,8567.0
2019-04-17 14:40:00,198.24,198.25,198.06,198.13,7291.0,177.3192,177.3282,177.1582,177.2208,7291.0
2019-04-17 14:45:00,198.16,198.28,198.15,198.25,8341.0,177.2477,177.355,177.2387,177.3282,8341.0
2019-04-17 14:50:00,198.28,198.41,198.23,198.23,9403.0,177.355,177.4713,177.3103,177.3103,9403.0
2019-04-17 14:55:00,198.22,198.24,198.11,198.12,4284.0,177.3013,177.3192,177.2029,177.2119,4284.0
2019-04-17 15:00:00,198.09,198.25,198.06,198.12,5423.0,177.1851,177.3282,177.1582,177.2119,5423.0
2019-04-17 15:05:00,198.15,198.31,198.13,198.23,3017.0,177.2387,177.3818,177.2208,177.3103,3017.0
2019-04-17 15:10:00,198.23,198.24,198.16,198.17,4427.0,177.3103,177.3192,177.2477,177.2566,4427.0
2019-04-17 15:15:00,198.22,198.34,198.09,198.34,18059.0,177.3013,177.4087,177.1851,177.4087,18059.0
2019-04-17 15:20:00,198.34,198.36,198.17,198.18,8434.0,177.4087,177.4266,177.2566,177.2656,8434.0
2019-04-17 15:25:00,198.18,198.23,198.17,198.18,4637.0,177.2656,177.3103,177.2566,177.2656,4637.0
2019-04-17 15:30:00,198.2,198.27,198.12,198.25,18542.0,177.2834,177.3461,177.2119,177.3282,18542.0
2019-04-17 15:35:00,198.26,198.27,198.16,198.21,10832.0,177.3371,177.3461,177.2477,177.2924,10832.0
2019-04-17 15:40:00,198.2,198.27,198.17,198.24,9753.0,177.2834,177.3461,177.2566,177.3192,9753.0
2019-04-17 15:45:00,198.24,198.25,198.06,198.13,27149.0,177.3192,177.3282,177.1582,177.2208,27149.0
2019-04-17 15:50:00,198.14,198.19,198.07,198.12,31068.0,177.2298,177.2745,177.1672,177.2119,31068.0
2019-04-17 15:55:00,198.1,198.19,197.95,198.07,116567.0,177.194,177.2745,177.0598,177.1672,116567.0
2019-04-18 09:30:00,198.47,199.0,198.1,198.58,65948.0,177.525,177.999,177.194,177.6233,65948.0
2019-04-18 09:35:00,198.61,198.77,198.38,198.5,6281.0,177.6502,177.7933,177.4445,177.5518,6281.0
2019-04-18 09:40:00,198.62,199.06,198.57,199.0,12600.0,177.6591,178.0527,177.6144,177.999,12600.0
2019-04-18 09:45:00,199.0,199.3,198.97,199.21,6772.0,177.999,178.2674,177.9722,178.1869,6772.0
2019-04-18 09:50:00,199.32,199.32,198.91,199.11,15893.0,178.2853,178.2853,177.9185,178.0974,15893.0
2019-04-18 09:55:00,199.01,199.28,199.01,199.17,6195.0,178.008,178.2495,178.008,178.1511,6195.0
2019-04-18 10:00:00,199.17,199.23,198.96,199.1,8871.0,178.1511,178.2048,177.9632,178.0885,8871.0
2019-04-18 10:05:00,199.01,199.01,198.51,198.7,13208.0,178.008,178.008,177.5607,177.7307,13208.0
2019-04-18 10:10:00,198.63,198.67,198.46,198.56,9205.0,177.6681,177.7038,177.516,177.6055,9205.0
2019-04-18 10:15:00,198.6,198.74,198.6,198.6,6826.0,177.6412,177.7665,177.6412,177.6412,6826.0
2019-04-18 10:20:00,198.64,198.73,198.55,198.64,21808.0,177.677,177.7575,177.5965,177.677,21808.0
2019-04-18 10:25:00,198.61,199.02,198.6,198.88,5403.0,177.6502,178.0169,177.6412,177.8917,5403.0
2019-04-18 10:30:00,198.9,198.9,198.67,198.71,3000.0,177.9096,177.9096,177.7038,177.7396,3000.0
2019-04-18 10:35:00,198.7,198.79,198.62,198.78,6547.0,177.7307,177.8112,177.6591,177.8022,6547.0
2019-04-18 10:40:00,198.78,198.78,198.17,198.17,10017.0,177.8022,177.8022,177.2566,177.2566,10017.0
2019-04-18 10:45:00,198.16,198.38,197.92,198.38,46042.0,177.2477,177.4445,177.033,177.4445,46042.0
2019-04-18 10:50:00,198.36,198.36,197.86,198.09,28587.0,177.4266,177.4266,176.9793,177.1851,28587.0
2019-04-18 10:55:00,198.13,198.46,198.13,198.46,17351.0,177.2208,177.516,177.2208,177.516,17351.0
2019-04-18 11:00:00,198.46,198.57,198.46,198.48,6666.0,177.516,177.6144,177.516,177.5339,6666.0
2019-04-18 11:05:00,198.48,198.93,198.47,198.8,7859.0,177.5339,177.9364,177.525,177.8201,7859.0
2019-04-18 11:10:00,198.77,198.8,198.7,198.75,10143.0,177.7933,177.8201,177.7307,177.7754,10143.0
2019-04-18 11:15:00,198.76,198.92,198.67,198.9,21996.0,177.7844,177.9275,177.7038,177.9096,21996.0
2019-04-18 11:20:00,198.87,198.89,198.7,198.76,7923.0,177.8827,177.9006,177.7307,177.7844,7923.0
2019-04-18 11:25:00,198.79,198.91,198.58,198.77,13167.0,177.8112,177.9185,177.6233,177.7933,13167.0
2019-04-18 11:30:00,198.8,198.9,198.72,198.77,4540.0,177.8201,177.9096,177.7486,177.7933,4540.0
2019-04-18 11:35:00,198.83,198.92,198.74,198.92,4015.0,177.847,177.9275,177.7665,177.9275,4015.0
2019-04-18 11:40:00,198.86,198.95,198.81,198.87,2705.0,177.8738,177.9543,177.8291,177.8827,2705.0
2019-04-18 11:45:00,198.94,199.04,198.89,199.03,5101.0,177.9454,178.0348,177.9006,178.0259,5101.0
2019-04-18 11:50:00,199.0,199.1,198.92,199.0,4153.0,177.999,178.0885,177.9275,177.999,4153.0
2019-04-18 11:55:00,198.96,199.3,198.96,199.15,4074.0,177.9632,178.2674,177.9632,178.1332,4074.0
2019-04-18 12:00:00,199.12,199.25,198.95,199.04,16987.0,178.1064,178.2226,177.9543,178.0348,16987.0
2019-04-18 12:05:00,199.08,199.09,198.85,198.91,4191.0,178.0706,178.0795,177.8649,177.9185,4191.0
2019-04-18 12:10:00,198.97,199.07,198.94,198.96,3500.0,177.9722,178.0616,177.9454,177.9632,3500.0
2019-04-18 12:15:00,198.98,199.01,198.85,198.96,4454.0,177.9811,178.008,177.8649,177.9632,4454.0
2019-04-18 12:20:00,199.02,199.02,198.92,198.93,2450.0,178.0169,178.0169,177.9275,177.9364,2450.0
2019-04-18 12:25:00,198.93,199.0,198.86,198.88,3643.0,177.9364,177.999,177.8738,177.8917,3643.0
2019-04-18 12:30:00,198.91,199.03,198.79,199.01,6863.0,177.9185,178.0259,177.8112,178.008,6863.0
2019-04-18 12:35:00,198.96,198.96,198.85,198.88,4900.0,177.9632,177.9632,177.8649,177.8917,4900.0
2019-04-18 12:40:00,198.88,198.99,198.81,198.99,9812.0,177.8917,177.9901,177.8291,177.9901,9812.0
2019-04-18 12:45:00,198.95,199.05,198.94,198.98,1347.0,177.9543,178.0437,177.9454,177.9811,1347.0
2019-04-18 12:50:00,198.95,199.08,198.92,198.95,4061.0,177.9543,178.0706,177.9275,177.9543,4061.0
2019-04-18 12:55:00,198.92,198.97,198.65,198.75,2260.0,177.9275,177.9722,177.686,177.7754,2260.0
2019-04-18 13:00:00,198.75,198.76,198.45,198.51,4832.0,177.7754,177.7844,177.5071,177.5607,4832.0
2019-04-18 13:05:00,198.5,198.51,198.42,198.45,2532.0,177.5518,177.5607,177.4802,177.5071,2532.0
2019-04-18 13:10:00,198.48,198.56,198.46,198.54,3175.0,177.5339,177.6055,177.516,177.5876,3175.0
2019-04-18 13:15:00,198.56,198.64,198.41,198.64,5275.0,177.6055,177.677,177.4713,177.677,5275.0
2019-04-18 13:20:00,198.63,198.67,198.55,198.61,2342.0,177.6681,177.7038,177.5965,177.6502,2342.0
2019-04-18 13:25:00,198.59,198.59,198.5,198.55,3134.0,177.6323,177.6323,177.5518,177.5965,3134.0
2019-04-18 13:30:00,198.61,198.61,198.54,198.57,2320.0,177.6502,177.6502,177.5876,177.6144,2320.0
2019-04-18 13:35:00,198.54,198.56,198.42,198.43,10832.0,177.5876,177.6055,177.4802,177.4892,10832.0
2019-04-18 13:40:00,198.44,198.5,198.35,198.35,2900.0,177.4981,177.5518,177.4176,177.4176,2900.0
2019-04-18 13:45:00,198.38,198.55,198.36,198.55,2628.0,177.4445,177.5965,177.4266,177.5965,2628.0
2019-04-18 13:50:00,198.59,198.7,198.58,198.65,2770.0,177.6323,177.7307,177.6233,177.686,2770.0
2019-04-18 13:55:00,198.63,198.65,198.53,198.53,2770.0,177.6681,177.686,177.5786,177.5786,2770.0
2019-04-18 14:00:00,198.53,198.62,198.46,198.47,4300.0,177.5786,177.6591,177.516,177.525,4300.0
2019-04-18 14:05:00,198.49,198.53,198.38,198.53,6948.0,177.5428,177.5786,177.4445,177.5786,6948.0
2019-04-18 14:10:00,198.5,198.57,198.44,198.44,3065.0,177.5518,177.6144,177.4981,177.4981,3065.0
2019-04-18 14:15:00,198.45,198.55,198.24,198.42,29478.0,177.5071,177.5965,177.3192,177.4802,29478.0
2019-04-18 14:20:00,198.43,198.56,198.11,198.42,37081.0,177.4892,177.6055,177.2029,177.4802,37081.0
2019-04-18 14:25:00,198.37,198.4,198.25,198.39,10355.0,177.4355,177.4623,177.3282,177.4534,10355.0
2019-04-18 14:30:00,198.35,198.42,198.27,198.35,7709.0,177.4176,177.4802,177.3461,177.4176,7709.0
2019-04-18 14:35:00,198.36,198.38,198.25,198.25,10035.0,177.4266,177.4445,177.3282,177.3282,10035.0
2019-04-18 14:40:00,198.25,198.38,198.25,198.3,9445.0,177.3282,177.4445,177.3282,177.3729,9445.0
2019-04-18 14:45:00,198.25,198.28,198.25,198.25,21239.0,177.3282,177.355,177.3282,177.3282,21239.0
2019-04-18 14:50:00,198.28,198.32,198.25,198.31,9324.0,177.355,177.3908,177.3282,177.3818,9324.0
2019-04-18 14:55:00,198.28,198.29,198.25,198.29,15516.0,177.355,177.364,177.3282,177.364,15516.0
2019-04-18 15:00:00,198.28,198.37,198.23,198.35,27438.0,177.355,177.4355,177.3103,177.4176,27438.0
2019-04-18 15:05:00,198.35,198.4,198.16,198.16,14687.0,177.4176,177.4623,177.2477,177.2477,14687.0
2019-04-18 15:10:00,198.17,198.32,198.11,198.32,16863.0,177.2566,177.3908,177.2029,177.3908,16863.0
2019-04-18 15:15:00,198.31,198.39,198.31,198.37,10559.0,177.3818,177.4534,177.3818,177.4355,10559.0
2019-04-18 15:20:00,198.37,198.37,198.31,198.35,14252.0,177.4355,177.4355,177.3818,177.4176,14252.0
2019-04-18 15:25:00,198.33,198.34,198.23,198.25,18607.0,177.3997,177.4087,177.3103,177.3282,18607.0
2019-04-18 15:30:00,198.24,198.42,198.13,198.35,28729.0,177.3192,177.4802,177.2208,177.4176,28729.0
2019-04-18 15:35:00,198.35,198.44,198.3,198.44,17785.0,177.4176,177.4981,177.3729,177.4981,17785.0
2019-04-18 15:40:00,198.39,198.44,198.37,198.42,18335.0,177.4534,177.4981,177.4355,177.4802,18335.0
2019-04-18 15:45:00,198.43,198.44,198.32,198.32,16958.0,177.4892,177.4981,177.3908,177.3908,16958.0
2019-04-18 15:50:00,198.32,198.42,197.88,197.96,59015.0,177.3908,177.4802,176.9972,177.0688,59015.0
2019-04-18 15:55:00,197.96,198.28,197.82,198.16,124373.0,177.0688,177.355,176.9436,177.2477,124373.0
2019-04-22 09:30:00,197.08,197.51,195.59,195.75,60163.0,176.2816,176.6663,174.9489,175.092,60163.0
2019-04-22 09:35:00,195.73,195.93,195.2,195.93,19599.0,175.0741,175.253,174.6,175.253,19599.0
2019-04-22 09:40:00,195.93,196.51,195.91,196.41,37493.0,175.253,175.7718,175.2351,175.6824,37493.0
2019-04-22 09:45:00,196.48,196.75,196.07,196.68,35394.0,175.745,175.9865,175.3782,175.9239,35394.0
2019-04-22 09:50:00,196.76,196.92,196.43,196.46,35091.0,175.9954,176.1385,175.7002,175.7271,35091.0
2019-04-22 09:55:00,196.45,196.49,196.08,196.3,12353.0,175.7181,175.7539,175.3872,175.584,12353.0
2019-04-22 10:00:00,196.4,196.43,196.25,196.31,12822.0,175.6734,175.7002,175.5392,175.5929,12822.0
2019-04-22 10:05:00,196.34,196.46,195.88,195.88,22529.0,175.6197,175.7271,175.2083,175.2083,22529.0
2019-04-22 10:10:00,195.87,195.96,195.41,195.41,11756.0,175.1993,175.2798,174.7879,174.7879,11756.0
2019-04-22 10:15:00,195.37,195.56,195.3,195.4,47325.0,174.7521,174.9221,174.6895,174.7789,47325.0
2019-04-22 10:20:00,195.42,195.7,195.42,195.61,19399.0,174.7968,175.0473,174.7968,174.9668,19399.0
2019-04-22 10:25:00,195.6,195.9,195.6,195.87,10311.0,174.9578,175.2262,174.9578,175.1993,10311.0
2019-04-22 10:30:00,195.87,196.04,195.85,196.01,19667.0,175.1993,175.3514,175.1815,175.3246,19667.0
2019-04-22 10:35:00,196.06,196.11,195.95,196.08,12960.0,175.3693,175.414,175.2709,175.3872,12960.0
2019-04-22 10:40:00,196.05,196.21,196.05,196.15,11148.0,175.3603,175.5035,175.3603,175.4498,11148.0
2019-04-22 10:45:00,196.15,196.41,195.99,196.4,15026.0,175.4498,175.6824,175.3067,175.6734,15026.0
2019-04-22 10:50:00,196.43,196.47,196.26,196.29,7307.0,175.7002,175.736,175.5482,175.575,7307.0
2019-04-22 10:55:00,196.25,196.37,196.13,196.22,5331.0,175.5392,175.6466,175.4319,175.5124,5331.0
2019-04-22 11:00:00,196.2,196.2,195.89,196.05,17560.0,175.4945,175.4945,175.2172,175.3603,17560.0
2019-04-22 11:05:00,196.08,196.29,195.97,196.21,14784.0,175.3872,175.575,175.2888,175.5035,14784.0
2019-04-22 11:10:00,196.21,196.37,196.16,196.37,5709.0,175.5035,175.6466,175.4587,175.6466,5709.0
2019-04-22 11:15:00,196.27,196.3,196.16,196.22,3184.0,175.5571,175.584,175.4587,175.5124,3184.0
2019-04-22 11:20:00,196.25,196.32,196.14,196.21,5069.0,175.5392,175.6018,175.4408,175.5035,5069.0
2019-04-22 11:25:00,196.21,196.29,196.17,196.27,4001.0,175.5035,175.575,175.4677,175.5571,4001.0
2019-04-22 11:30:00,196.25,196.57,196.23,196.55,6147.0,175.5392,175.8255,175.5213,175.8076,6147.0
2019-04-22 11:35:00,196.58,196.73,196.57,196.72,4321.0,175.8344,175.9686,175.8255,175.9596,4321.0
2019-04-22 11:40:00,196.72,196.93,196.63,196.65,7678.0,175.9596,176.1475,175.8791,175.897,7678.0
2019-04-22 11:45:00,196.64,196.64,196.55,196.57,4168.0,175.8881,175.8881,175.8076,175.8255,4168.0
2019-04-22 11:50:00,196.59,196.72,196.48,196.55,9760.0,175.8434,175.9596,175.745,175.8076,9760.0
2019-04-22 11:55:00,196.59,196.65,196.39,196.45,10239.0,175.8434,175.897,175.6645,175.7181,10239.0
2019-04-22 12:00:00,196.46,196.5,196.29,196.47,4604.0,175.7271,175.7629,175.575,175.736,4604.0
2019-04-22 12:05:00,196.49,196.56,196.42,196.52,3010.0,175.7539,175.8165,175.6913,175.7807,3010.0
2019-04-22 12:10:00,196.54,196.6,196.35,196.37,2554.0,175.7986,175.8523,175.6287,175.6466,2554.0
2019-04-22 12:15:00,196.41,196.52,196.3,196.3,4900.0,175.6824,175.7807,175.584,175.584,4900.0
2019-04-22 12:20:00,196.32,196.36,196.2,196.2,7802.0,175.6018,175.6376,175.4945,175.4945,7802.0
2019-04-22 12:25:00,196.19,196.21,196.04,196.08,8787.0,175.4856,175.5035,175.3514,175.3872,8787.0
2019-04-22 12:30:00,196.09,196.13,196.05,196.08,7237.0,175.3961,175.4319,175.3603,175.3872,7237.0
2019-04-22 12:35:00,196.06,196.17,196.01,196.17,7445.0,175.3693,175.4677,175.3246,175.4677,7445.0
2019-04-22 12:40:00,196.17,196.47,196.17,196.47,7468.0,175.4677,175.736,175.4677,175.736,7468.0
2019-04-22 12:45:00,196.47,196.6,196.41,196.47,5491.0,175.736,175.8523,175.6824,175.736,5491.0
2019-04-22 12:50:00,196.45,196.45,196.35,196.35,2261.0,175.7181,175.7181,175.6287,175.6287,2261.0
2019-04-22 12:55:00,196.4,196.51,196.38,196.49,2040.0,175.6734,175.7718,175.6555,175.7539,2040.0
2019-04-22 13:00:00,196.5,196.5,196.31,196.33,3500.0,175.7629,175.7629,175.5929,175.6108,3500.0
2019-04-22 13:05:00,196.36,196.53,196.26,196.53,22892.0,175.6376,175.7897,175.5482,175.7897,22892.0
2019-04-22 13:10:00,196.49,196.49,196.33,196.36,8271.0,175.7539,175.7539,175.6108,175.6376,8271.0
2019-04-22 13:15:00,196.36,196.63,196.35,196.59,6749.0,175.6376,175.8791,175.6287,175.8434,6749.0
2019-04-22 13:20:00,196.61,196.73,196.55,196.68,4863.0,175.8612,175.9686,175.8076,175.9239,4863.0
2019-04-22 13:25:00,196.67,196.69,196.5,196.5,4605.0,175.9149,175.9328,175.7629,175.7629,4605.0
2019-04-22 13:30:00,196.5,196.5,196.43,196.5,3257.0,175.7629,175.7629,175.7002,175.7629,3257.0
2019-04-22 13:35:00,196.52,196.55,196.32,196.32,4196.0,175.7807,175.8076,175.6018,175.6018,4196.0
2019-04-22 13:40:00,196.3,196.34,196.14,196.24,4034.0,175.584,175.6197,175.4408,175.5303,4034.0
2019-04-22 13:45:00,196.24,196.33,196.2,196.27,4936.0,175.5303,175.6108,175.4945,175.5571,4936.0
2019-04-22 13:50:00,196.26,196.33,196.26,196.31,2299.0,175.5482,175.6108,175.5482,175.5929,2299.0
2019-04-22 13:55:00,196.31,196.34,196.21,196.26,3243.0,175.5929,175.6197,175.5035,175.5482,3243.0
2019-04-22 14:00:00,196.25,196.27,196.08,196.19,8768.0,175.5392,175.5571,175.3872,175.4856,8768.0
2019-04-22 14:05:00,196.26,196.28,196.12,196.12,5718.0,175.5482,175.5661,175.423,175.423,5718.0
2019-04-22 14:10:00,196.11,196.17,196.05,196.11,4365.0,175.414,175.4677,175.3603,175.414,4365.0
2019-04-22 14:15:00,196.12,196.23,196.1,196.19,5603.0,175.423,175.5213,175.4051,175.4856,5603.0
2019-04-22 14:20:00,196.19,196.24,196.12,196.24,3950.0,175.4856,175.5303,175.423,175.5303,3950.0
2019-04-22 14:25:00,196.25,196.29,196.14,196.14,5804.0,175.5392,175.575,175.4408,175.4408,5804.0
2019-04-22 14:30:00,196.12,196.16,196.08,196.08,19503.0,175.423,175.4587,175.3872,175.3872,19503.0
2019-04-22 14:35:00,196.09,196.13,195.86,195.93,8300.0,175.3961,175.4319,175.1904,175.253,8300.0
2019-04-22 14:40:00,195.95,196.09,195.95,196.05,8795.0,175.2709,175.3961,175.2709,175.3603,8795.0
2019-04-22 14:45:00,196.05,196.28,196.04,196.28,3929.0,175.3603,175.5661,175.3514,175.5661,3929.0
2019-04-22 14:50:00,196.24,196.4,196.14,196.4,5492.0,175.5303,175.6734,175.4408,175.6734,5492.0
2019-04-22 14:55:00,196.37,196.44,196.35,196.37,4461.0,175.6466,175.7092,175.6287,175.6466,4461.0
2019-04-22 15:00:00,196.38,196.38,196.14,196.15,4260.0,175.6555,175.6555,175.4408,175.4498,4260.0
2019-04-22 15:05:00,196.16,196.27,196.13,196.18,7569.0,175.4587,175.5571,175.4319,175.4766,7569.0
2019-04-22 15:10:00,196.2,196.3,196.18,196.24,4924.0,175.4945,175.584,175.4766,175.5303,4924.0
2019-04-22 15:15:00,196.23,196.47,196.14,196.41,10692.0,175.5213,175.736,175.4408,175.6824,10692.0
2019-04-22 15:20:00,196.4,196.45,196.26,196.26,5488.0,175.6734,175.7181,175.5482,175.5482,5488.0
2019-04-22 15:25:00,196.25,196.33,196.08,196.12,14411.0,175.5392,175.6108,175.3872,175.423,14411.0
2019-04-22 15:30:00,196.14,196.23,196.08,196.14,14817.0,175.4408,175.5213,175.3872,175.4408,14817.0
2019-04-22 15:35:00,196.13,196.16,195.97,195.98,57660.0,175.4319,175.4587,175.2888,175.2977,57660.0
2019-04-22 15:40:00,195.98,195.99,195.5,195.5,17453.0,175.2977,175.3067,174.8684,174.8684,17453.0
2019-04-22 15:45:00,195.5,195.9,195.46,195.89,51653.0,174.8684,175.2262,174.8326,175.2172,51653.0
2019-04-22 15:50:00,195.9,196.05,195.83,196.05,30320.0,175.2262,175.3603,175.1636,175.3603,30320.0
2019-04-22 15:55:00,196.05,196.11,195.83,195.98,83271.0,175.3603,175.414,175.1636,175.2977,83271.0
2019-04-23 09:30:00,195.52,196.0,195.19,195.75,37264.0,174.8863,175.3156,174.5911,175.092,37264.0
2019-04-23 09:35:00,195.8,196.08,195.21,195.67,19458.0,175.1367,175.3872,174.609,175.0204,19458.0
2019-04-23 09:40:00,195.84,195.91,195.55,195.9,8107.0,175.1725,175.2351,174.9131,175.2262,8107.0
2019-04-23 09:45:00,195.87,195.89,195.07,195.52,11449.0,175.1993,175.2172,174.4838,174.8863,11449.0
2019-04-23 09:50:00,195.4,195.4,195.1,195.24,9634.0,174.7789,174.7789,174.5106,174.6358,9634.0
2019-04-23 09:55:00,195.12,195.47,195.12,195.38,16144.0,174.5285,174.8416,174.5285,174.7611,16144.0
2019-04-23 10:00:00,195.42,195.85,195.42,195.77,9047.0,174.7968,175.1815,174.7968,175.1099,9047.0
2019-04-23 10:05:00,195.77,195.77,195.25,195.25,8986.0,175.1099,175.1099,174.6448,174.6448,8986.0
2019-04-23 10:10:00,195.25,195.45,195.25,195.4,5498.0,174.6448,174.8237,174.6448,174.7789,5498.0
2019-04-23 10:15:00,195.42,195.45,195.06,195.1,8934.0,174.7968,174.8237,174.4748,174.5106,8934.0
2019-04-23 10:20:00,195.18,195.34,195.03,195.18,5260.0,174.5822,174.7253,174.448,174.5822,5260.0
2019-04-23 10:25:00,195.15,195.44,195.07,195.16,12417.0,174.5553,174.8147,174.4838,174.5643,12417.0
2019-04-23 10:30:00,195.25,195.39,195.09,195.21,27652.0,174.6448,174.77,174.5017,174.609,27652.0
2019-04-23 10:35:00,195.15,195.37,195.12,195.29,52566.0,174.5553,174.7521,174.5285,174.6805,52566.0
2019-04-23 10:40:00,195.27,195.5,195.22,195.3,20701.0,174.6627,174.8684,174.6179,174.6895,20701.0
2019-04-23 10:45:00,195.35,195.42,195.2,195.21,14293.0,174.7342,174.7968,174.6,174.609,14293.0
2019-04-23 10:50:00,195.35,195.38,195.21,195.22,12386.0,174.7342,174.7611,174.609,174.6179,12386.0
2019-04-23 10:55:00,195.25,195.42,195.22,195.39,11019.0,174.6448,174.7968,174.6179,174.77,11019.0
2019-04-23 11:00:00,195.37,195.51,195.22,195.37,18837.0,174.7521,174.8773,174.6179,174.7521,18837.0
2019-04-23 11:05:00,195.4,195.54,195.3,195.48,14029.0,174.7789,174.9042,174.6895,174.8505,14029.0
2019-04-23 11:10:00,195.51,195.75,195.44,195.59,15735.0,174.8773,175.092,174.8147,174.9489,15735.0
2019-04-23 11:15:00,195.63,195.63,195.12,195.17,34936.0,174.9847,174.9847,174.5285,174.5732,34936.0
2019-04-23 11:20:00,195.18,195.25,195.06,195.13,13916.0,174.5822,174.6448,174.4748,174.5374,13916.0
2019-04-23 11:25:00,195.14,195.57,195.14,195.17,9087.0,174.5464,174.931,174.5464,174.5732,9087.0
2019-04-23 11:30:00,195.12,195.33,195.12,195.25,11291.0,174.5285,174.7163,174.5285,174.6448,11291.0
2019-04-23 11:35:00,195.2,195.45,195.13,195.44,5803.0,174.6,174.8237,174.5374,174.8147,5803.0
2019-04-23 11:40:00,195.44,195.48,195.15,195.2,10917.0,174.8147,174.8505,174.5553,174.6,10917.0
2019-04-23 11:45:00,195.2,195.33,195.12,195.33,7819.0,174.6,174.7163,174.5285,174.7163,7819.0
2019-04-23 11:50:00,195.33,195.44,195.26,195.43,8373.0,174.7163,174.8147,174.6537,174.8058,8373.0
2019-04-23 11:55:00,195.51,195.53,195.23,195.24,10735.0,174.8773,174.8952,174.6269,174.6358,10735.0
2019-04-23 12:00:00,195.2,195.41,195.2,195.38,11419.0,174.6,174.7879,174.6,174.7611,11419.0
2019-04-23 12:05:00,195.39,195.76,195.38,195.72,16081.0,174.77,175.1009,174.7611,175.0652,16081.0
2019-04-23 12:10:00,195.67,195.84,195.67,195.72,7862.0,175.0204,175.1725,175.0204,175.0652,7862.0
2019-04-23 12:15:00,195.7,195.7,195.36,195.41,19117.0,175.0473,175.0473,174.7432,174.7879,19117.0
2019-04-23 12:20:00,195.43,195.59,195.25,195.58,10076.0,174.8058,174.9489,174.6448,174.9399,10076.0
2019-04-23 12:25:00,195.62,195.75,195.42,195.42,14331.0,174.9757,175.092,174.7968,174.7968,14331.0
2019-04-23 12:30:00,195.4,195.4,195.04,195.33,9451.0,174.7789,174.7789,174.4569,174.7163,9451.0
2019-04-23 12:35:00,195.34,195.49,195.34,195.48,7554.0,174.7253,174.8594,174.7253,174.8505,7554.0
2019-04-23 12:40:00,195.47,195.63,195.43,195.59,3725.0,174.8416,174.9847,174.8058,174.9489,3725.0
2019-04-23 12:45:00,195.58,195.58,195.4,195.4,4568.0,174.9399,174.9399,174.7789,174.7789,4568.0
2019-04-23 12:50:00,195.41,195.54,195.38,195.49,4126.0,174.7879,174.9042,174.7611,174.8594,4126.0
2019-04-23 12:55:00,195.46,195.71,195.43,195.62,5209.0,174.8326,175.0562,174.8058,174.9757,5209.0
2019-04-23 13:00:00,195.7,195.8,195.67,195.8,4377.0,175.0473,175.1367,175.0204,175.1367,4377.0
2019-04-23 13:05:00,195.76,195.79,195.67,195.72,3386.0,175.1009,175.1278,175.0204,175.0652,3386.0
2019-04-23 13:10:00,195.71,195.77,195.68,195.75,8039.0,175.0562,175.1099,175.0294,175.092,8039.0
2019-04-23 13:15:00,195.69,195.75,195.65,195.75,3568.0,175.0383,175.092,175.0026,175.092,3568.0
2019-04-23 13:20:00,195.75,195.84,195.66,195.7,4604.0,175.092,175.1725,175.0115,175.0473,4604.0
2019-04-23 13:25:00,195.71,195.74,195.61,195.69,2723.0,175.0562,175.0831,174.9668,175.0383,2723.0
2019-04-23 13:30:00,195.7,195.74,195.63,195.7,5755.0,175.0473,175.0831,174.9847,175.0473,5755.0
2019-04-23 13:35:00,195.7,195.73,195.64,195.68,4185.0,175.0473,175.0741,174.9936,175.0294,4185.0
2019-04-23 13:40:00,195.67,195.68,195.6,195.67,3328.0,175.0204,175.0294,174.9578,175.0204,3328.0
2019-04-23 13:45:00,195.7,195.84,195.67,195.81,5928.0,175.0473,175.1725,175.0204,175.1457,5928.0
2019-04-23 13:50:00,195.81,195.81,195.54,195.54,4131.0,175.1457,175.1457,174.9042,174.9042,4131.0
2019-04-23 13:55:00,195.53,195.59,195.47,195.53,4276.0,174.8952,174.9489,174.8416,174.8952,4276.0
2019-04-23 14:00:00,195.52,195.56,195.36,195.37,14860.0,174.8863,174.9221,174.7432,174.7521,14860.0
2019-04-23 14:05:00,195.42,195.43,195.34,195.41,5207.0,174.7968,174.8058,174.7253,174.7879,5207.0
2019-04-23 14:10:00,195.42,195.58,195.35,195.35,15803.0,174.7968,174.9399,174.7342,174.7342,15803.0
2019-04-23 14:15:00,195.33,195.58,195.33,195.51,5230.0,174.7163,174.9399,174.7163,174.8773,5230.0
2019-04-23 14:20:00,195.49,195.49,195.3,195.3,15139.0,174.8594,174.8594,174.6895,174.6895,15139.0
2019-04-23 14:25:00,195.24,195.24,194.64,194.7,38874.0,174.6358,174.6358,174.0991,174.1528,38874.0
2019-04-23 14:30:00,194.7,195.22,194.7,195.18,52776.0,174.1528,174.6179,174.1528,174.5822,52776.0
2019-04-23 14:35:00,195.14,195.37,195.11,195.37,13121.0,174.5464,174.7521,174.5195,174.7521,13121.0
2019-04-23 14:40:00,195.37,195.37,195.24,195.25,6025.0,174.7521,174.7521,174.6358,174.6448,6025.0
2019-04-23 14:45:00,195.25,195.33,195.22,195.22,3475.0,174.6448,174.7163,174.6179,174.6179,3475.0
2019-04-23 14:50:00,195.25,195.42,195.24,195.38,6423.0,174.6448,174.7968,174.6358,174.7611,6423.0
2019-04-23 14:55:00,195.42,195.42,195.2,195.2,23940.0,174.7968,174.7968,174.6,174.6,23940.0
2019-04-23 15:00:00,195.16,195.17,194.8,194.88,28402.0,174.5643,174.5732,174.2423,174.3138,28402.0
2019-04-23 15:05:00,194.9,195.1,194.89,194.97,12815.0,174.3317,174.5106,174.3228,174.3943,12815.0
2019-04-23 15:10:00,194.98,195.13,194.92,194.96,16782.0,174.4033,174.5374,174.3496,174.3854,16782.0
2019-04-23 15:15:00,194.95,195.0,194.76,194.82,19831.0,174.3764,174.4212,174.2065,174.2601,19831.0
2019-04-23 15:20:00,194.84,194.84,194.65,194.72,24562.0,174.278,174.278,174.1081,174.1707,24562.0
2019-04-23 15:25:00,194.73,194.88,194.69,194.85,24885.0,174.1796,174.3138,174.1439,174.287,24885.0
2019-04-23 15:30:00,194.84,195.16,194.82,195.09,20750.0,174.278,174.5643,174.2601,174.5017,20750.0
2019-04-23 15:35:00,195.07,195.09,194.88,194.96,15792.0,174.4838,174.5017,174.3138,174.3854,15792.0
2019-04-23 15:40:00,194.95,195.0,194.93,194.94,25059.0,174.3764,174.4212,174.3585,174.3675,25059.0
2019-04-23 15:45:00,194.93,195.04,194.91,195.02,32543.0,174.3585,174.4569,174.3407,174.439,32543.0
2019-04-23 15:50:00,195.03,195.13,194.98,195.08,41641.0,174.448,174.5374,174.4033,174.4927,41641.0
2019-04-23 15:55:00,195.08,195.28,195.08,195.13,58419.0,174.4927,174.6716,174.4927,174.5374,58419.0
2019-04-24 09:30:00,195.1,195.51,195.1,195.33,24113.0,174.5106,174.8773,174.5106,174.7163,24113.0
2019-04-24 09:35:00,195.28,195.84,195.15,195.61,18721.0,174.6716,175.1725,174.5553,174.9668,18721.0
2019-04-24 09:40:00,195.35,195.5,195.1,195.1,6683.0,174.7342,174.8684,174.5106,174.5106,6683.0
2019-04-24 09:45:00,195.01,195.68,194.55,195.45,13857.0,174.4301,175.0294,174.0186,174.8237,13857.0
2019-04-24 09:50:00,195.45,195.78,195.32,195.74,11292.0,174.8237,175.1188,174.7074,175.0831,11292.0
2019-04-24 09:55:00,195.61,195.66,195.42,195.49,10450.0,174.9668,175.0115,174.7968,174.8594,10450.0
2019-04-24 10:00:00,195.41,195.47,195.19,195.22,5012.0,174.7879,174.8416,174.5911,174.6179,5012.0
2019-04-24 10:05:00,195.26,195.32,195.15,195.32,4800.0,174.6537,174.7074,174.5553,174.7074,4800.0
2019-04-24 10:10:00,195.39,195.44,195.31,195.41,5134.0,174.77,174.8147,174.6984,174.7879,5134.0
2019-04-24 10:15:00,195.39,195.72,195.39,195.66,4070.0,174.77,175.0652,174.77,175.0115,4070.0
2019-04-24 10:20:00,195.73,195.86,195.72,195.85,5223.0,175.0741,175.1904,175.0652,175.1815,5223.0
2019-04-24 10:25:00,195.9,196.1,195.8,196.0,7196.0,175.2262,175.4051,175.1367,175.3156,7196.0
2019-04-24 10:30:00,196.06,196.19,195.93,196.19,7672.0,175.3693,175.4856,175.253,175.4856,7672.0
2019-04-24 10:35:00,196.2,196.63,196.2,196.55,16112.0,175.4945,175.8791,175.4945,175.8076,16112.0
2019-04-24 10:40:00,196.45,196.46,196.02,196.1,10191.0,175.7181,175.7271,175.3335,175.4051,10191.0
2019-04-24 10:45:00,196.08,196.33,196.07,196.08,3551.0,175.3872,175.6108,175.3782,175.3872,3551.0
2019-04-24 10:50:00,196.13,196.15,195.93,196.13,6578.0,175.4319,175.4498,175.253,175.4319,6578.0
2019-04-24 10:55:00,196.07,196.46,196.06,196.46,5821.0,175.3782,175.7271,175.3693,175.7271,5821.0
2019-04-24 11:00:00,196.47,196.65,196.38,196.63,14879.0,175.736,175.897,175.6555,175.8791,14879.0
2019-04-24 11:05:00,196.63,196.63,196.43,196.51,9022.0,175.8791,175.8791,175.7002,175.7718,9022.0
2019-04-24 11:10:00,196.47,196.49,196.33,196.35,5386.0,175.736,175.7539,175.6108,175.6287,5386.0
2019-04-24 11:15:00,196.32,196.38,196.21,196.38,5047.0,175.6018,175.6555,175.5035,175.6555,5047.0
2019-04-24 11:20:00,196.37,196.37,196.1,196.1,3921.0,175.6466,175.6466,175.4051,175.4051,3921.0
2019-04-24 11:25:00,196.09,196.25,195.99,196.21,4606.0,175.3961,175.5392,175.3067,175.5035,4606.0
2019-04-24 11:30:00,196.24,196.24,196.04,196.23,18098.0,175.5303,175.5303,175.3514,175.5213,18098.0
2019-04-24 11:35:00,196.26,196.38,196.24,196.34,4713.0,175.5482,175.6555,175.5303,175.6197,4713.0
2019-04-24 11:40:00,196.3,196.46,196.22,196.38,4200.0,175.584,175.7271,175.5124,175.6555,4200.0
2019-04-24 11:45:00,196.44,196.44,196.17,196.18,5535.0,175.7092,175.7092,175.4677,175.4766,5535.0
2019-04-24 11:50:00,196.16,196.21,196.09,196.1,6710.0,175.4587,175.5035,175.3961,175.4051,6710.0
2019-04-24 11:55:00,196.18,196.21,196.03,196.04,3448.0,175.4766,175.5035,175.3425,175.3514,3448.0
2019-04-24 12:00:00,196.04,196.09,195.92,196.02,4892.0,175.3514,175.3961,175.2441,175.3335,4892.0
2019-04-24 12:05:00,195.98,196.1,195.92,196.08,3062.0,175.2977,175.4051,175.2441,175.3872,3062.0
2019-04-24 12:10:00,196.05,196.14,196.01,196.06,5263.0,175.3603,175.4408,175.3246,175.3693,5263.0
2019-04-24 12:15:00,196.08,196.24,196.08,196.19,3711.0,175.3872,175.5303,175.3872,175.4856,3711.0
2019-04-24 12:20:00,196.18,196.23,196.18,196.22,2450.0,175.4766,175.5213,175.4766,175.5124,2450.0
2019-04-24 12:25:00,196.19,196.34,196.15,196.28,4453.0,175.4856,175.6197,175.4498,175.5661,4453.0
2019-04-24 12:30:00,196.24,196.3,196.19,196.24,2600.0,175.5303,175.584,175.4856,175.5303,2600.0
2019-04-24 12:35:00,196.25,196.25,196.13,196.19,3219.0,175.5392,175.5392,175.4319,175.4856,3219.0
2019-04-24 12:40:00,196.2,196.28,196.2,196.28,2904.0,175.4945,175.5661,175.4945,175.5661,2904.0
2019-04-24 12:45:00,196.25,196.33,196.21,196.28,3202.0,175.5392,175.6108,175.5035,175.5661,3202.0
2019-04-24 12:50:00,196.28,196.34,196.25,196.3,5573.0,175.5661,175.6197,175.5392,175.584,5573.0
2019-04-24 12:55:00,196.24,196.26,196.08,196.11,12381.0,175.5303,175.5482,175.3872,175.414,12381.0
2019-04-24 13:00:00,196.1,196.1,195.71,195.73,7602.0,175.4051,175.4051,175.0562,175.0741,7602.0
2019-04-24 13:05:00,195.64,195.71,195.58,195.71,8713.0,174.9936,175.0562,174.9399,175.0562,8713.0
2019-04-24 13:10:00,195.65,195.82,195.65,195.69,3826.0,175.0026,175.1546,175.0026,175.0383,3826.0
2019-04-24 13:15:00,195.69,195.93,195.68,195.79,4575.0,175.0383,175.253,175.0294,175.1278,4575.0
2019-04-24 13:20:00,195.77,195.84,195.73,195.83,3438.0,175.1099,175.1725,175.0741,175.1636,3438.0
2019-04-24 13:25:00,195.78,195.86,195.77,195.81,2850.0,175.1188,175.1904,175.1099,175.1457,2850.0
2019-04-24 13:30:00,195.81,195.98,195.78,195.88,6162.0,175.1457,175.2977,175.1188,175.2083,6162.0
2019-04-24 13:35:00,195.91,196.08,195.85,196.05,3046.0,175.2351,175.3872,175.1815,175.3603,3046.0
2019-04-24 13:40:00,196.03,196.08,195.81,195.81,3950.0,175.3425,175.3872,175.1457,175.1457,3950.0
2019-04-24 13:45:00,195.83,196.07,195.81,196.04,9647.0,175.1636,175.3782,175.1457,175.3514,9647.0
2019-04-24 13:50:00,196.06,196.25,196.05,196.25,17182.0,175.3693,175.5392,175.3603,175.5392,17182.0
2019-04-24 13:55:00,196.23,196.34,196.19,196.31,11011.0,175.5213,175.6197,175.4856,175.5929,11011.0
2019-04-24 14:00:00,196.3,196.46,196.25,196.44,12423.0,175.584,175.7271,175.5392,175.7092,12423.0
2019-04-24 14:05:00,196.41,196.48,196.35,196.42,4900.0,175.6824,175.745,175.6287,175.6913,4900.0
2019-04-24 14:10:00,196.45,196.66,196.45,196.66,8689.0,175.7181,175.906,175.7181,175.906,8689.0
2019-04-24 14:15:00,196.68,196.91,196.68,196.84,16050.0,175.9239,176.1296,175.9239,176.067,16050.0
2019-04-24 14:20:00,196.88,197.0,196.79,196.98,9645.0,176.1028,176.2101,176.0222,176.1922,9645.0
2019-04-24 14:25:00,196.95,197.09,196.92,196.95,21025.0,176.1654,176.2906,176.1385,176.1654,21025.0
2019-04-24 14:30:00,196.94,197.18,196.94,197.12,17640.0,176.1564,176.3711,176.1564,176.3174,17640.0
2019-04-24 14:35:00,197.13,197.38,197.12,197.25,12281.0,176.3264,176.55,176.3174,176.4337,12281.0
2019-04-24 14:40:00,197.24,197.46,197.22,197.38,7680.0,176.4248,176.6215,176.4069,176.55,7680.0
2019-04-24 14:45:00,197.38,197.63,197.35,197.63,7573.0,176.55,176.7736,176.5232,176.7736,7573.0
2019-04-24 14:50:00,197.62,197.87,197.61,197.79,10493.0,176.7647,176.9883,176.7557,176.9167,10493.0
2019-04-24 14:55:00,197.78,197.89,197.7,197.8,12993.0,176.9078,177.0062,176.8362,176.9257,12993.0
2019-04-24 15:00:00,197.8,197.97,197.77,197.89,20930.0,176.9257,177.0777,176.8988,177.0062,20930.0
2019-04-24 15:05:00,197.87,198.16,197.87,198.1,99019.0,176.9883,177.2477,176.9883,177.194,99019.0
2019-04-24 15:10:00,198.06,198.31,197.91,197.92,36875.0,177.1582,177.3818,177.0241,177.033,36875.0
2019-04-24 15:15:00,197.9,197.93,197.61,197.73,15785.0,177.0151,177.0419,176.7557,176.863,15785.0
2019-04-24 15:20:00,197.73,197.85,197.57,197.57,12624.0,176.863,176.9704,176.7199,176.7199,12624.0
2019-04-24 15:25:00,197.54,197.75,197.41,197.75,12105.0,176.6931,176.8809,176.5768,176.8809,12105.0
2019-04-24 15:30:00,197.75,197.77,197.54,197.58,13968.0,176.8809,176.8988,176.6931,176.7289,13968.0
2019-04-24 15:35:00,197.58,197.74,197.54,197.7,23995.0,176.7289,176.872,176.6931,176.8362,23995.0
2019-04-24 15:40:00,197.69,197.85,197.66,197.85,18812.0,176.8273,176.9704,176.8004,176.9704,18812.0
2019-04-24 15:45:00,197.84,197.89,197.75,197.86,26030.0,176.9614,177.0062,176.8809,176.9793,26030.0
2019-04-24 15:50:00,197.85,197.86,197.6,197.84,50075.0,176.9704,176.9793,176.7468,176.9614,50075.0
2019-04-24 15:55:00,197.82,198.01,197.71,197.81,95722.0,176.9436,177.1135,176.8452,176.9346,95722.0
2019-04-25 09:30:00,195.76,195.91,194.52,194.91,69755.0,175.1009,175.2351,173.9918,174.3407,69755.0
2019-04-25 09:35:00,194.73,194.8,193.54,193.73,50228.0,174.1796,174.2423,173.1152,173.2852,50228.0
2019-04-25 09:40:00,193.75,193.75,192.33,192.46,79357.0,173.3031,173.3031,172.0329,172.1492,79357.0
2019-04-25 09:45:00,192.35,192.98,192.12,192.6,55197.0,172.0508,172.6143,171.8451,172.2744,55197.0
2019-04-25 09:50:00,192.69,192.81,190.82,190.82,85552.0,172.3549,172.4623,170.6823,170.6823,85552.0
2019-04-25 09:55:00,190.81,191.5,190.54,191.5,74509.0,170.6733,171.2905,170.4318,171.2905,74509.0
2019-04-25 10:00:00,191.4,191.87,191.23,191.64,30708.0,171.2011,171.6215,171.049,171.4157,30708.0
2019-04-25 10:05:00,191.71,191.96,191.45,191.48,23975.0,171.4784,171.702,171.2458,171.2726,23975.0
2019-04-25 10:10:00,191.52,191.63,191.27,191.39,28417.0,171.3084,171.4068,171.0848,171.1921,28417.0
2019-04-25 10:15:00,191.4,191.44,190.76,191.22,40842.0,171.2011,171.2368,170.6286,171.0401,40842.0
2019-04-25 10:20:00,191.22,191.33,190.29,190.36,51230.0,171.0401,171.1385,170.2082,170.2708,51230.0
2019-04-25 10:25:00,190.4,190.69,189.93,190.55,49561.0,170.3066,170.566,169.8862,170.4408,49561.0
2019-04-25 10:30:00,190.55,190.57,189.45,189.51,36247.0,170.4408,170.4587,169.4569,169.5105,36247.0
2019-04-25 10:35:00,189.51,189.84,189.14,189.31,61466.0,169.5105,169.8057,169.1796,169.3316,61466.0
2019-04-25 10:40:00,189.29,189.5,189.11,189.46,52791.0,169.3137,169.5016,169.1527,169.4658,52791.0
2019-04-25 10:45:00,189.52,189.73,189.13,189.22,26054.0,169.5195,169.7073,169.1706,169.2511,26054.0
2019-04-25 10:50:00,189.22,189.57,188.7,188.93,47513.0,169.2511,169.5642,168.786,168.9917,47513.0
2019-04-25 10:55:00,188.84,189.03,188.63,188.74,30836.0,168.9112,169.0812,168.7234,168.8218,30836.0
2019-04-25 11:00:00,188.73,189.18,188.69,189.1,27470.0,168.8128,169.2154,168.7771,169.1438,27470.0
2019-04-25 11:05:00,189.04,189.28,188.93,189.03,21520.0,169.0901,169.3048,168.9917,169.0812,21520.0
2019-04-25 11:10:00,189.01,189.47,188.91,189.42,29054.0,169.0633,169.4747,168.9738,169.43,29054.0
2019-04-25 11:15:00,189.4,189.48,189.0,189.48,25773.0,169.4121,169.4837,169.0543,169.4837,25773.0
2019-04-25 11:20:00,189.52,190.19,189.45,189.89,56650.0,169.5195,170.1188,169.4569,169.8504,56650.0
2019-04-25 11:25:00,189.95,190.21,189.88,189.96,28957.0,169.9041,170.1367,169.8415,169.913,28957.0
2019-04-25 11:30:00,190.0,190.04,189.5,189.65,34570.0,169.9488,169.9846,169.5016,169.6358,34570.0
2019-04-25 11:35:00,189.61,190.0,189.46,189.93,18103.0,169.6,169.9488,169.4658,169.8862,18103.0
2019-04-25 11:40:00,189.96,190.59,189.9,190.28,33683.0,169.913,170.4766,169.8594,170.1993,33683.0
2019-04-25 11:45:00,190.28,190.5,189.99,190.19,24916.0,170.1993,170.396,169.9399,170.1188,24916.0
2019-04-25 11:50:00,190.25,190.95,190.19,190.74,24061.0,170.1724,170.7986,170.1188,170.6107,24061.0
2019-04-25 11:55:00,190.81,191.09,190.4,190.96,18764.0,170.6733,170.9238,170.3066,170.8075,18764.0
2019-04-25 12:00:00,190.96,191.21,190.84,191.14,18690.0,170.8075,171.0311,170.7002,170.9685,18690.0
2019-04-25 12:05:00,191.06,191.26,190.97,191.16,15292.0,170.897,171.0758,170.8164,170.9864,15292.0
2019-04-25 12:10:00,191.14,191.35,191.12,191.16,8988.0,170.9685,171.1563,170.9506,170.9864,8988.0
2019-04-25 12:15:00,191.21,191.33,191.14,191.29,12750.0,171.0311,171.1385,170.9685,171.1027,12750.0
2019-04-25 12:20:00,191.27,191.31,190.81,191.07,11300.0,171.0848,171.1206,170.6733,170.9059,11300.0
2019-04-25 12:25:00,191.02,191.42,191.01,191.28,9389.0,170.8612,171.219,170.8522,171.0937,9389.0
2019-04-25 12:30:00,191.28,191.45,191.07,191.1,16068.0,171.0937,171.2458,170.9059,170.9327,16068.0
2019-04-25 12:35:00,191.04,191.23,191.01,191.14,9682.0,170.8791,171.049,170.8522,170.9685,9682.0
2019-04-25 12:40:00,191.16,191.39,191.1,191.12,10996.0,170.9864,171.1921,170.9327,170.9506,10996.0
2019-04-25 12:45:00,191.13,191.19,190.93,190.93,8751.0,170.9596,171.0132,170.7807,170.7807,8751.0
2019-04-25 12:50:00,190.93,190.93,190.71,190.85,18102.0,170.7807,170.7807,170.5839,170.7091,18102.0
2019-04-25 12:55:00,190.85,191.12,190.85,191.12,12390.0,170.7091,170.9506,170.7091,170.9506,12390.0
2019-04-25 13:00:00,191.15,191.26,191.05,191.08,16599.0,170.9775,171.0758,170.888,170.9148,16599.0
2019-04-25 13:05:00,191.06,191.08,190.86,190.87,13646.0,170.897,170.9148,170.7181,170.727,13646.0
2019-04-25 13:10:00,190.85,191.08,190.72,190.93,37657.0,170.7091,170.9148,170.5928,170.7807,37657.0
2019-04-25 13:15:00,190.93,191.31,190.93,191.06,40175.0,170.7807,171.1206,170.7807,170.897,40175.0
2019-04-25 13:20:00,191.08,191.33,190.88,191.14,31444.0,170.9148,171.1385,170.7359,170.9685,31444.0
2019-04-25 13:25:00,191.16,191.23,190.92,191.04,23496.0,170.9864,171.049,170.7717,170.8791,23496.0
2019-04-25 13:30:00,191.12,191.2,191.1,191.12,5502.0,170.9506,171.0222,170.9327,170.9506,5502.0
2019-04-25 13:35:00,191.07,191.19,190.86,191.11,38288.0,170.9059,171.0132,170.7181,170.9417,38288.0
2019-04-25 13:40:00,191.09,191.2,190.84,191.18,37808.0,170.9238,171.0222,170.7002,171.0043,37808.0
2019-04-25 13:45:00,191.12,191.25,191.06,191.15,26448.0,170.9506,171.0669,170.897,170.9775,26448.0
2019-04-25 13:50:00,191.17,191.32,191.0,191.0,58114.0,170.9953,171.1295,170.8433,170.8433,58114.0
2019-04-25 13:55:00,190.95,190.95,190.61,190.68,9503.0,170.7986,170.7986,170.4944,170.5571,9503.0
2019-04-25 14:00:00,190.66,190.9,190.51,190.51,3666.0,170.5392,170.7538,170.405,170.405,3666.0
2019-04-25 14:05:00,190.49,190.49,190.11,190.39,28566.0,170.3871,170.3871,170.0472,170.2977,28566.0
2019-04-25 14:10:00,190.4,190.71,190.36,190.51,12547.0,170.3066,170.5839,170.2708,170.405,12547.0
2019-04-25 14:15:00,190.43,190.88,190.43,190.83,12355.0,170.3334,170.7359,170.3334,170.6912,12355.0
2019-04-25 14:20:00,190.81,190.87,190.7,190.77,23554.0,170.6733,170.727,170.5749,170.6376,23554.0
2019-04-25 14:25:00,190.81,191.06,190.77,190.93,29774.0,170.6733,170.897,170.6376,170.7807,29774.0
2019-04-25 14:30:00,190.9,191.04,190.9,190.93,23349.0,170.7538,170.8791,170.7538,170.7807,23349.0
2019-04-25 14:35:00,190.93,190.95,190.22,190.53,20110.0,170.7807,170.7986,170.1456,170.4229,20110.0
2019-04-25 14:40:00,190.5,190.51,190.22,190.23,6371.0,170.396,170.405,170.1456,170.1545,6371.0
2019-04-25 14:45:00,190.23,190.27,190.15,190.22,5904.0,170.1545,170.1903,170.083,170.1456,5904.0
2019-04-25 14:50:00,190.24,190.42,190.24,190.29,8220.0,170.1635,170.3245,170.1635,170.2082,8220.0
2019-04-25 14:55:00,190.31,190.34,190.26,190.3,10993.0,170.2261,170.2529,170.1814,170.2172,10993.0
2019-04-25 15:00:00,190.21,190.24,189.97,190.02,16052.0,170.1367,170.1635,169.922,169.9667,16052.0
2019-04-25 15:05:00,189.99,190.0,189.54,189.57,23876.0,169.9399,169.9488,169.5374,169.5642,23876.0
2019-04-25 15:10:00,189.57,189.61,189.17,189.32,21882.0,169.5642,169.6,169.2064,169.3406,21882.0
2019-04-25 15:15:00,189.33,189.37,189.22,189.24,10017.0,169.3495,169.3853,169.2511,169.269,10017.0
2019-04-25 15:20:00,189.24,189.35,189.12,189.2,16373.0,169.269,169.3674,169.1617,169.2332,16373.0
2019-04-25 15:25:00,189.23,189.65,189.21,189.5,15272.0,169.2601,169.6358,169.2422,169.5016,15272.0
2019-04-25 15:30:00,189.54,189.82,189.54,189.78,18716.0,169.5374,169.7878,169.5374,169.752,18716.0
2019-04-25 15:35:00,189.74,189.99,189.68,189.92,23785.0,169.7163,169.9399,169.6626,169.8773,23785.0
2019-04-25 15:40:00,189.9,190.04,189.79,189.88,26568.0,169.8594,169.9846,169.761,169.8415,26568.0
2019-04-25 15:45:00,189.85,189.92,189.74,189.79,33424.0,169.8146,169.8773,169.7163,169.761,33424.0
2019-04-25 15:50:00,189.8,189.82,189.32,189.32,63436.0,169.7699,169.7878,169.3406,169.3406,63436.0
2019-04-25 15:55:00,189.3,189.51,188.77,188.88,165394.0,169.3227,169.5105,168.8486,168.947,165394.0
2019-04-26 09:30:00,185.24,186.54,184.13,185.85,111269.0,165.6912,166.854,164.6983,166.2368,111269.0
2019-04-26 09:35:00,185.75,186.03,184.63,184.7,78172.0,166.1473,166.3978,165.1455,165.2081,78172.0
2019-04-26 09:40:00,184.72,185.95,184.63,184.85,78089.0,165.226,166.3262,165.1455,165.3423,78089.0
2019-04-26 09:45:00,184.88,185.09,184.41,184.67,96521.0,165.3691,165.557,164.9487,165.1813,96521.0
2019-04-26 09:50:00,184.67,185.21,184.59,184.92,72825.0,165.1813,165.6643,165.1097,165.4049,72825.0
2019-04-26 09:55:00,184.86,184.88,184.29,184.51,67582.0,165.3513,165.3691,164.8414,165.0382,67582.0
2019-04-26 10:00:00,184.54,185.22,184.39,184.96,43691.0,165.065,165.6733,164.9309,165.4407,43691.0
2019-04-26 10:05:00,184.96,185.29,184.4,184.42,34006.0,165.4407,165.7359,164.9398,164.9577,34006.0
2019-04-26 10:10:00,184.41,185.15,184.25,184.25,53428.0,164.9487,165.6106,164.8056,164.8056,53428.0
2019-04-26 10:15:00,184.32,184.58,183.72,184.05,32368.0,164.8682,165.1008,164.3316,164.6267,32368.0
2019-04-26 10:20:00,184.07,184.49,183.96,184.21,35871.0,164.6446,165.0203,164.5462,164.7698,35871.0
2019-04-26 10:25:00,184.21,184.37,183.85,184.2,53906.0,164.7698,164.913,164.4478,164.7609,53906.0
2019-04-26 10:30:00,184.21,184.81,183.98,184.73,49306.0,164.7698,165.3065,164.5641,165.235,49306.0
2019-04-26 10:35:00,184.75,184.78,184.0,184.28,34243.0,165.2529,165.2797,164.582,164.8325,34243.0
2019-04-26 10:40:00,184.29,184.34,183.89,184.21,72272.0,164.8414,164.8861,164.4836,164.7698,72272.0
2019-04-26 10:45:00,184.21,184.23,183.64,183.66,32718.0,164.7698,164.7877,164.26,164.2779,32718.0
2019-04-26 10:50:00,183.59,183.67,183.39,183.53,40418.0,164.2153,164.2868,164.0364,164.1616,40418.0
2019-04-26 10:55:00,183.58,183.95,183.54,183.68,25749.0,164.2063,164.5373,164.1706,164.2958,25749.0
2019-04-26 11:00:00,183.78,184.0,183.65,183.77,35496.0,164.3852,164.582,164.2689,164.3763,35496.0
2019-04-26 11:05:00,183.69,184.07,183.65,183.93,63014.0,164.3047,164.6446,164.2689,164.5194,63014.0
2019-04-26 11:10:00,183.98,184.32,183.98,184.12,21803.0,164.5641,164.8682,164.5641,164.6893,21803.0
2019-04-26 11:15:00,184.12,184.59,184.12,184.28,26746.0,164.6893,165.1097,164.6893,164.8325,26746.0
2019-04-26 11:20:00,184.28,184.71,184.27,184.5,14665.0,164.8325,165.2171,164.8235,165.0292,14665.0
2019-04-26 11:25:00,184.45,184.69,184.45,184.68,19147.0,164.9845,165.1992,164.9845,165.1902,19147.0
2019-04-26 11:30:00,184.73,184.86,184.69,184.77,12348.0,165.235,165.3513,165.1992,165.2708,12348.0
2019-04-26 11:35:00,184.76,184.79,184.55,184.55,13391.0,165.2618,165.2886,165.074,165.074,13391.0
2019-04-26 11:40:00,184.55,184.74,184.52,184.69,34590.0,165.074,165.2439,165.0471,165.1992,34590.0
2019-04-26 11:45:00,184.69,184.72,184.32,184.34,27940.0,165.1992,165.226,164.8682,164.8861,27940.0
2019-04-26 11:50:00,184.33,184.71,184.33,184.6,36602.0,164.8772,165.2171,164.8772,165.1187,36602.0
2019-04-26 11:55:00,184.65,184.93,184.51,184.77,25332.0,165.1634,165.4139,165.0382,165.2708,25332.0
2019-04-26 12:00:00,184.77,184.77,184.55,184.74,24260.0,165.2708,165.2708,165.074,165.2439,24260.0
2019-04-26 12:05:00,184.71,184.81,184.54,184.62,41558.0,165.2171,165.3065,165.065,165.1366,41558.0
2019-04-26 12:10:00,184.62,184.78,184.57,184.66,54372.0,165.1366,165.2797,165.0919,165.1724,54372.0
2019-04-26 12:15:00,184.69,184.84,184.61,184.81,16083.0,165.1992,165.3334,165.1276,165.3065,16083.0
2019-04-26 12:20:00,184.83,184.84,184.51,184.55,15638.0,165.3244,165.3334,165.0382,165.074,15638.0
2019-04-26 12:25:00,184.55,184.59,184.14,184.16,25705.0,165.074,165.1097,164.7072,164.7251,25705.0
2019-04-26 12:30:00,184.14,184.37,183.85,183.93,52857.0,164.7072,164.913,164.4478,164.5194,52857.0
2019-04-26 12:35:00,183.95,184.09,183.73,183.8,72583.0,164.5373,164.6625,164.3405,164.4031,72583.0
2019-04-26 12:40:00,183.78,184.0,183.42,183.95,35613.0,164.3852,164.582,164.0632,164.5373,35613.0
2019-04-26 12:45:00,183.93,184.0,183.67,183.89,27251.0,164.5194,164.582,164.2868,164.4836,27251.0
2019-04-26 12:50:00,183.82,183.92,183.58,183.83,14420.0,164.421,164.5105,164.2063,164.43,14420.0
2019-04-26 12:55:00,183.8,183.96,183.27,183.7,95752.0,164.4031,164.5462,163.929,164.3137,95752.0
2019-04-26 13:00:00,183.7,184.07,183.58,183.95,60859.0,164.3137,164.6446,164.2063,164.5373,60859.0
2019-04-26 13:05:00,183.95,184.02,183.88,184.0,14551.0,164.5373,164.5999,164.4747,164.582,14551.0
2019-04-26 13:10:00,183.95,184.08,183.91,183.92,16719.0,164.5373,164.6536,164.5015,164.5105,16719.0
2019-04-26 13:15:00,183.92,183.92,183.66,183.66,6232.0,164.5105,164.5105,164.2779,164.2779,6232.0
2019-04-26 13:20:00,183.65,183.83,183.6,183.71,18962.0,164.2689,164.43,164.2242,164.3226,18962.0
2019-04-26 13:25:00,183.73,184.0,183.7,184.0,15080.0,164.3405,164.582,164.3137,164.582,15080.0
2019-04-26 13:30:00,183.96,184.05,183.94,183.98,26569.0,164.5462,164.6267,164.5283,164.5641,26569.0
2019-04-26 13:35:00,183.97,184.02,183.9,183.94,16281.0,164.5552,164.5999,164.4926,164.5283,16281.0
2019-04-26 13:40:00,183.94,183.94,183.69,183.77,43808.0,164.5283,164.5283,164.3047,164.3763,43808.0
2019-04-26 13:45:00,183.81,183.86,183.77,183.8,5598.0,164.4121,164.4568,164.3763,164.4031,5598.0
2019-04-26 13:50:00,183.81,183.82,183.61,183.64,11050.0,164.4121,164.421,164.2332,164.26,11050.0
2019-04-26 13:55:00,183.64,183.68,183.52,183.56,8163.0,164.26,164.2958,164.1527,164.1884,8163.0
2019-04-26 14:00:00,183.56,183.57,183.06,183.36,21353.0,164.1884,164.1974,163.7412,164.0096,21353.0
2019-04-26 14:05:00,183.34,183.34,183.05,183.07,22363.0,163.9917,163.9917,163.7323,163.7502,22363.0
2019-04-26 14:10:00,183.07,183.08,182.88,183.05,52458.0,163.7502,163.7591,163.5802,163.7323,52458.0
2019-04-26 14:15:00,183.05,183.22,183.01,183.17,25156.0,163.7323,163.8843,163.6965,163.8396,25156.0
2019-04-26 14:20:00,183.19,183.33,183.15,183.19,20266.0,163.8575,163.9827,163.8217,163.8575,20266.0
2019-04-26 14:25:00,183.17,183.25,183.1,183.13,12030.0,163.8396,163.9112,163.777,163.8038,12030.0
2019-04-26 14:30:00,183.09,183.24,183.09,183.15,44198.0,163.768,163.9022,163.768,163.8217,44198.0
2019-04-26 14:35:00,183.15,183.48,182.95,183.46,52313.0,163.8217,164.1169,163.6428,164.099,52313.0
2019-04-26 14:40:00,183.46,183.63,183.35,183.35,37952.0,164.099,164.2511,164.0006,164.0006,37952.0
2019-04-26 14:45:00,183.36,183.77,183.28,183.7,15127.0,164.0096,164.3763,163.938,164.3137,15127.0
2019-04-26 14:50:00,183.68,183.87,183.66,183.73,14526.0,164.2958,164.4657,164.2779,164.3405,14526.0
2019-04-26 14:55:00,183.72,183.78,183.58,183.68,36013.0,164.3316,164.3852,164.2063,164.2958,36013.0
2019-04-26 15:00:00,183.72,184.02,183.68,183.92,27352.0,164.3316,164.5999,164.2958,164.5105,27352.0
2019-04-26 15:05:00,183.95,184.05,183.83,183.84,13510.0,164.5373,164.6267,164.43,164.4389,13510.0
2019-04-26 15:10:00,183.84,183.96,183.73,183.96,41277.0,164.4389,164.5462,164.3405,164.5462,41277.0
2019-04-26 15:15:00,183.94,184.0,183.88,183.9,9345.0,164.5283,164.582,164.4747,164.4926,9345.0
2019-04-26 15:20:00,183.9,184.0,183.83,183.85,19911.0,164.4926,164.582,164.43,164.4478,19911.0
2019-04-26 15:25:00,183.84,183.91,183.78,183.86,16200.0,164.4389,164.5015,164.3852,164.4568,16200.0
2019-04-26 15:30:00,183.82,183.87,183.72,183.84,28177.0,164.421,164.4657,164.3316,164.4389,28177.0
2019-04-26 15:35:00,183.85,183.9,183.72,183.85,39943.0,164.4478,164.4926,164.3316,164.4478,39943.0
2019-04-26 15:40:00,183.81,183.88,183.61,183.62,23326.0,164.4121,164.4747,164.2332,164.2421,23326.0
2019-04-26 15:45:00,183.61,183.83,183.43,183.74,70455.0,164.2332,164.43,164.0722,164.3494,70455.0
2019-04-26 15:50:00,183.74,183.85,183.66,183.85,53426.0,164.3494,164.4478,164.2779,164.4478,53426.0
2019-04-26 15:55:00,183.88,184.13,183.81,184.01,161210.0,164.4747,164.6983,164.4121,164.591,161210.0
2019-04-29 09:30:00,184.51,185.02,184.14,184.67,46188.0,165.0382,165.4944,164.7072,165.1813,46188.0
2019-04-29 09:35:00,184.51,184.58,183.16,183.2,25659.0,165.0382,165.1008,163.8307,163.8664,25659.0
2019-04-29 09:40:00,183.24,184.15,183.2,183.9,17686.0,163.9022,164.7162,163.8664,164.4926,17686.0
2019-04-29 09:45:00,183.94,184.69,183.91,184.35,21345.0,164.5283,165.1992,164.5015,164.8951,21345.0
2019-04-29 09:50:00,184.37,184.57,183.7,184.49,24089.0,164.913,165.0919,164.3137,165.0203,24089.0
2019-04-29 09:55:00,184.6,184.62,184.12,184.26,8843.0,165.1187,165.1366,164.6893,164.8146,8843.0
2019-04-29 10:00:00,184.59,185.19,184.48,185.11,18141.0,165.1097,165.6464,165.0114,165.5749,18141.0
2019-04-29 10:05:00,185.06,185.15,184.68,184.87,18543.0,165.5301,165.6106,165.1902,165.3602,18543.0
2019-04-29 10:10:00,184.94,185.49,184.92,185.37,13035.0,165.4228,165.9148,165.4049,165.8074,13035.0
2019-04-29 10:15:00,185.37,185.59,185.28,185.55,10535.0,165.8074,166.0042,165.7269,165.9684,10535.0
2019-04-29 10:20:00,185.62,186.15,185.62,185.84,27273.0,166.031,166.5051,166.031,166.2278,27273.0
2019-04-29 10:25:00,185.87,185.93,185.81,185.88,10019.0,166.2547,166.3083,166.201,166.2636,10019.0
2019-04-29 10:30:00,185.94,185.95,185.52,185.63,8859.0,166.3173,166.3262,165.9416,166.04,8859.0
2019-04-29 10:35:00,185.68,186.06,185.68,186.04,11950.0,166.0847,166.4246,166.0847,166.4067,11950.0
2019-04-29 10:40:00,186.07,186.08,185.79,185.94,12174.0,166.4336,166.4425,166.1831,166.3173,12174.0
2019-04-29 10:45:00,185.95,186.19,185.94,186.15,16008.0,166.3262,166.5409,166.3173,166.5051,16008.0
2019-04-29 10:50:00,186.15,186.3,185.87,186.25,12706.0,166.5051,166.6393,166.2547,166.5946,12706.0
2019-04-29 10:55:00,186.23,186.23,185.9,186.03,9053.0,166.5767,166.5767,166.2815,166.3978,9053.0
2019-04-29 11:00:00,185.99,185.99,185.64,185.72,24269.0,166.362,166.362,166.0489,166.1205,24269.0
2019-04-29 11:05:00,185.74,185.94,185.57,185.93,16266.0,166.1384,166.3173,165.9863,166.3083,16266.0
2019-04-29 11:10:00,185.93,186.22,185.91,185.99,12382.0,166.3083,166.5677,166.2904,166.362,12382.0
2019-04-29 11:15:00,186.0,186.02,185.72,185.83,12527.0,166.3709,166.3888,166.1205,166.2189,12527.0
2019-04-29 11:20:00,185.76,185.89,185.69,185.8,8678.0,166.1563,166.2726,166.0937,166.1921,8678.0
2019-04-29 11:25:00,185.69,185.73,185.56,185.72,10906.0,166.0937,166.1294,165.9774,166.1205,10906.0
2019-04-29 11:30:00,185.71,185.78,185.62,185.75,17889.0,166.1116,166.1742,166.031,166.1473,17889.0
2019-04-29 11:35:00,185.69,185.76,185.51,185.57,6744.0,166.0937,166.1563,165.9327,165.9863,6744.0
2019-04-29 11:40:00,185.55,185.66,185.52,185.52,5122.0,165.9684,166.0668,165.9416,165.9416,5122.0
2019-04-29 11:45:00,185.56,185.64,185.54,185.58,4602.0,165.9774,166.0489,165.9595,165.9953,4602.0
2019-04-29 11:50:00,185.56,185.9,185.56,185.9,10141.0,165.9774,166.2815,165.9774,166.2815,10141.0
2019-04-29 11:55:00,185.92,185.95,185.75,185.75,7493.0,166.2994,166.3262,166.1473,166.1473,7493.0
2019-04-29 12:00:00,185.73,185.9,185.64,185.9,8069.0,166.1294,166.2815,166.0489,166.2815,8069.0
2019-04-29 12:05:00,185.91,186.17,185.87,186.09,5707.0,166.2904,166.523,166.2547,166.4514,5707.0
2019-04-29 12:10:00,186.13,186.3,186.11,186.27,8889.0,166.4872,166.6393,166.4693,166.6125,8889.0
2019-04-29 12:15:00,186.27,186.44,186.26,186.43,5004.0,166.6125,166.7645,166.6035,166.7556,5004.0
2019-04-29 12:20:00,186.41,186.44,186.35,186.44,4214.0,166.7377,166.7645,166.684,166.7645,4214.0
2019-04-29 12:25:00,186.46,186.53,186.34,186.53,6179.0,166.7824,166.845,166.6751,166.845,6179.0
2019-04-29 12:30:00,186.55,186.88,186.51,186.77,9449.0,166.8629,167.1581,166.8271,167.0597,9449.0
2019-04-29 12:35:00,186.78,186.85,186.73,186.84,5271.0,167.0686,167.1312,167.0239,167.1223,5271.0
2019-04-29 12:40:00,186.88,187.11,186.84,187.05,10076.0,167.1581,167.3638,167.1223,167.3101,10076.0
2019-04-29 12:45:00,187.11,187.32,187.08,187.24,4319.0,167.3638,167.5516,167.337,167.4801,4319.0
2019-04-29 12:50:00,187.22,187.27,187.06,187.27,4584.0,167.4622,167.5069,167.3191,167.5069,4584.0
2019-04-29 12:55:00,187.28,187.29,187.09,187.1,4460.0,167.5159,167.5248,167.3459,167.3549,4460.0
2019-04-29 13:00:00,187.1,187.22,187.1,187.14,4553.0,167.3549,167.4622,167.3549,167.3906,4553.0
2019-04-29 13:05:00,187.11,187.25,186.95,187.01,6784.0,167.3638,167.489,167.2207,167.2744,6784.0
2019-04-29 13:10:00,186.95,187.09,186.83,187.09,5508.0,167.2207,167.3459,167.1134,167.3459,5508.0
2019-04-29 13:15:00,187.09,187.19,187.0,187.0,5467.0,167.3459,167.4354,167.2654,167.2654,5467.0
2019-04-29 13:20:00,186.98,187.09,186.97,187.09,5493.0,167.2475,167.3459,167.2386,167.3459,5493.0
2019-04-29 13:25:00,187.04,187.04,186.81,186.93,6771.0,167.3012,167.3012,167.0955,167.2028,6771.0
2019-04-29 13:30:00,187.0,187.05,186.94,187.0,5824.0,167.2654,167.3101,167.2117,167.2654,5824.0
2019-04-29 13:35:00,187.04,187.04,186.92,186.92,3426.0,167.3012,167.3012,167.1939,167.1939,3426.0
2019-04-29 13:40:00,186.9,186.99,186.87,186.99,5090.0,167.176,167.2565,167.1491,167.2565,5090.0
2019-04-29 13:45:00,187.01,187.05,186.96,187.01,6200.0,167.2744,167.3101,167.2296,167.2744,6200.0
2019-04-29 13:50:00,187.0,187.08,186.99,187.03,5308.0,167.2654,167.337,167.2565,167.2922,5308.0
2019-04-29 13:55:00,187.01,187.01,186.92,186.97,8539.0,167.2744,167.2744,167.1939,167.2386,8539.0
2019-04-29 14:00:00,186.98,187.06,186.94,187.0,10701.0,167.2475,167.3191,167.2117,167.2654,10701.0
2019-04-29 14:05:00,186.99,187.16,186.91,187.16,12287.0,167.2565,167.4085,167.1849,167.4085,12287.0
2019-04-29 14:10:00,187.21,187.21,187.07,187.08,7155.0,167.4533,167.4533,167.328,167.337,7155.0
2019-04-29 14:15:00,187.07,187.1,187.02,187.09,5045.0,167.328,167.3549,167.2833,167.3459,5045.0
2019-04-29 14:20:00,187.1,187.17,186.91,187.02,8152.0,167.3549,167.4175,167.1849,167.2833,8152.0
2019-04-29 14:25:00,186.99,186.99,186.85,186.92,3280.0,167.2565,167.2565,167.1312,167.1939,3280.0
2019-04-29 14:30:00,186.89,186.92,186.69,186.76,8240.0,167.167,167.1939,166.9881,167.0507,8240.0
2019-04-29 14:35:00,186.77,186.78,186.65,186.68,4097.0,167.0597,167.0686,166.9523,166.9792,4097.0
2019-04-29 14:40:00,186.54,186.57,186.45,186.49,10518.0,166.854,166.8808,166.7735,166.8092,10518.0
2019-04-29 14:45:00,186.49,186.72,186.43,186.58,7145.0,166.8092,167.015,166.7556,166.8897,7145.0
2019-04-29 14:50:00,186.61,186.63,186.5,186.53,4360.0,166.9166,166.9345,166.8182,166.845,4360.0
2019-04-29 14:55:00,186.57,186.63,186.54,186.57,8174.0,166.8808,166.9345,166.854,166.8808,8174.0
2019-04-29 15:00:00,186.6,186.79,186.56,186.74,9233.0,166.9076,167.0776,166.8718,167.0329,9233.0
2019-04-29 15:05:00,186.69,186.69,186.53,186.69,7880.0,166.9881,166.9881,166.845,166.9881,7880.0
2019-04-29 15:10:00,186.69,186.7,186.53,186.7,8878.0,166.9881,166.9971,166.845,166.9971,8878.0
2019-04-29 15:15:00,186.7,186.8,186.65,186.68,8910.0,166.9971,167.0865,166.9523,166.9792,8910.0
2019-04-29 15:20:00,186.65,186.76,186.62,186.75,9882.0,166.9523,167.0507,166.9255,167.0418,9882.0
2019-04-29 15:25:00,186.74,186.75,186.62,186.64,32998.0,167.0329,167.0418,166.9255,166.9434,32998.0
2019-04-29 15:30:00,186.64,186.83,186.55,186.76,17516.0,166.9434,167.1134,166.8629,167.0507,17516.0
2019-04-29 15:35:00,186.76,187.02,186.75,186.96,12931.0,167.0507,167.2833,167.0418,167.2296,12931.0
2019-04-29 15:40:00,186.97,186.98,186.89,186.96,12700.0,167.2386,167.2475,167.167,167.2296,12700.0
2019-04-29 15:45:00,186.96,187.0,186.6,186.62,26804.0,167.2296,167.2654,166.9076,166.9255,26804.0
2019-04-29 15:50:00,186.61,186.71,186.56,186.7,25669.0,166.9166,167.006,166.8718,166.9971,25669.0
2019-04-29 15:55:00,186.71,186.77,186.49,186.63,64624.0,167.006,167.0597,166.8092,166.9345,64624.0
2019-04-30 09:30:00,186.94,187.55,186.64,186.84,16988.0,167.2117,167.7574,166.9434,167.1223,16988.0
2019-04-30 09:35:00,187.06,187.73,186.95,187.51,5966.0,167.3191,167.9184,167.2207,167.7216,5966.0
2019-04-30 09:40:00,187.63,188.35,187.22,188.35,17649.0,167.8289,168.4729,167.4622,168.4729,17649.0
2019-04-30 09:45:00,188.26,188.35,187.3,187.47,8975.0,168.3924,168.4729,167.5338,167.6858,8975.0
2019-04-30 09:50:00,187.3,187.4,186.5,186.5,5615.0,167.5338,167.6232,166.8182,166.8182,5615.0
2019-04-30 09:55:00,186.53,186.58,186.01,186.1,8131.0,166.845,166.8897,166.3799,166.4604,8131.0
2019-04-30 10:00:00,186.1,186.12,185.6,185.75,15056.0,166.4604,166.4783,166.0132,166.1473,15056.0
2019-04-30 10:05:00,185.86,185.86,185.65,185.67,8782.0,166.2457,166.2457,166.0579,166.0758,8782.0
2019-04-30 10:10:00,185.6,186.18,185.56,186.18,12667.0,166.0132,166.5319,165.9774,166.5319,12667.0
2019-04-30 10:15:00,186.1,186.54,186.06,186.45,15110.0,166.4604,166.854,166.4246,166.7735,15110.0
2019-04-30 10:20:00,186.48,186.7,186.15,186.15,19925.0,166.8003,166.9971,166.5051,166.5051,19925.0
2019-04-30 10:25:00,186.23,186.38,186.22,186.35,5846.0,166.5767,166.7108,166.5677,166.684,5846.0
2019-04-30 10:30:00,186.37,186.73,186.36,186.58,5961.0,166.7019,167.0239,166.693,166.8897,5961.0
2019-04-30 10:35:00,186.58,187.17,186.58,187.02,11044.0,166.8897,167.4175,166.8897,167.2833,11044.0
2019-04-30 10:40:00,187.05,187.39,187.04,187.26,6535.0,167.3101,167.6143,167.3012,167.498,6535.0
2019-04-30 10:45:00,187.21,187.57,185.71,187.38,22123.0,167.4533,167.7753,166.1116,167.6053,22123.0
2019-04-30 10:50:00,187.39,187.58,187.29,187.49,12985.0,167.6143,167.7842,167.5248,167.7037,12985.0
2019-04-30 10:55:00,187.52,187.52,187.26,187.33,15057.0,167.7305,167.7305,167.498,167.5606,15057.0
2019-04-30 11:00:00,187.28,187.3,186.71,186.72,14043.0,167.5159,167.5338,167.006,167.015,14043.0
2019-04-30 11:05:00,186.76,186.82,186.45,186.45,13328.0,167.0507,167.1044,166.7735,166.7735,13328.0
2019-04-30 11:10:00,186.43,186.82,186.38,186.79,15264.0,166.7556,167.1044,166.7108,167.0776,15264.0
2019-04-30 11:15:00,186.8,187.26,186.68,187.25,15507.0,167.0865,167.498,166.9792,167.489,15507.0
2019-04-30 11:20:00,187.21,187.55,187.21,187.44,10976.0,167.4533,167.7574,167.4533,167.659,10976.0
2019-04-30 11:25:00,187.4,187.45,187.29,187.31,8304.0,167.6232,167.6679,167.5248,167.5427,8304.0
2019-04-30 11:30:00,187.34,187.73,187.34,187.6,10661.0,167.5695,167.9184,167.5695,167.8021,10661.0
2019-04-30 11:35:00,187.65,187.7,187.44,187.58,5188.0,167.8468,167.8915,167.659,167.7842,5188.0
2019-04-30 11:40:00,187.63,188.0,187.55,188.0,6022.0,167.8289,168.1599,167.7574,168.1599,6022.0
2019-04-30 11:45:00,188.04,188.05,187.62,187.71,6017.0,168.1957,168.2046,167.82,167.9005,6017.0
2019-04-30 11:50:00,187.77,187.84,187.65,187.79,3345.0,167.9542,168.0168,167.8468,167.972,3345.0
2019-04-30 11:55:00,187.83,187.87,187.7,187.79,8630.0,168.0078,168.0436,167.8915,167.972,8630.0
2019-04-30 12:00:00,187.73,187.87,187.72,187.87,3046.0,167.9184,168.0436,167.9094,168.0436,3046.0
2019-04-30 12:05:00,187.83,188.08,187.83,188.06,4446.0,168.0078,168.2314,168.0078,168.2135,4446.0
2019-04-30 12:10:00,188.03,188.38,187.99,188.38,10237.0,168.1867,168.4998,168.1509,168.4998,10237.0
2019-04-30 12:15:00,188.38,188.56,188.36,188.37,10737.0,168.4998,168.6608,168.4819,168.4908,10737.0
2019-04-30 12:20:00,188.4,188.4,188.23,188.34,6657.0,168.5177,168.5177,168.3656,168.464,6657.0
2019-04-30 12:25:00,188.37,188.37,187.98,188.12,12940.0,168.4908,168.4908,168.142,168.2672,12940.0
2019-04-30 12:30:00,188.14,188.22,188.11,188.17,3787.0,168.2851,168.3567,168.2583,168.3119,3787.0
2019-04-30 12:35:00,188.21,188.21,187.91,187.94,6762.0,168.3477,168.3477,168.0794,168.1062,6762.0
2019-04-30 12:40:00,188.0,188.07,187.88,188.03,4854.0,168.1599,168.2225,168.0525,168.1867,4854.0
2019-04-30 12:45:00,188.02,188.02,187.66,187.66,3610.0,168.1778,168.1778,167.8558,167.8558,3610.0
2019-04-30 12:50:00,187.66,187.79,187.58,187.74,4752.0,167.8558,167.972,167.7842,167.9273,4752.0
2019-04-30 12:55:00,187.74,187.99,187.74,187.98,5473.0,167.9273,168.1509,167.9273,168.142,5473.0
2019-04-30 13:00:00,188.1,188.27,188.09,188.22,1938.0,168.2493,168.4014,168.2404,168.3567,1938.0
2019-04-30 13:05:00,188.23,188.28,188.15,188.23,8431.0,168.3656,168.4103,168.2941,168.3656,8431.0
2019-04-30 13:10:00,188.33,188.33,188.21,188.21,5947.0,168.4551,168.4551,168.3477,168.3477,5947.0
2019-04-30 13:15:00,188.21,188.4,188.18,188.2,3350.0,168.3477,168.5177,168.3209,168.3388,3350.0
2019-04-30 13:20:00,188.22,188.34,188.1,188.12,3437.0,168.3567,168.464,168.2493,168.2672,3437.0
2019-04-30 13:25:00,188.12,188.41,188.09,188.37,6319.0,168.2672,168.5266,168.2404,168.4908,6319.0
2019-04-30 13:30:00,188.35,188.67,188.27,188.67,6835.0,168.4729,168.7592,168.4014,168.7592,6835.0
2019-04-30 13:35:00,188.68,188.98,188.68,188.86,25321.0,168.7681,169.0365,168.7681,168.9291,25321.0
2019-04-30 13:40:00,188.85,189.16,188.83,189.09,10469.0,168.9202,169.1975,168.9023,169.1349,10469.0
2019-04-30 13:45:00,189.18,189.18,189.01,189.08,4296.0,169.2154,169.2154,169.0633,169.1259,4296.0
2019-04-30 13:50:00,189.08,189.17,188.98,189.0,7266.0,169.1259,169.2064,169.0365,169.0543,7266.0
2019-04-30 13:55:00,188.94,189.13,188.94,189.13,4136.0,169.0007,169.1706,169.0007,169.1706,4136.0
2019-04-30 14:00:00,189.2,189.29,189.07,189.11,6700.0,169.2332,169.3137,169.117,169.1527,6700.0
2019-04-30 14:05:00,189.14,189.28,189.12,189.12,3507.0,169.1796,169.3048,169.1617,169.1617,3507.0
2019-04-30 14:10:00,189.13,189.45,189.13,189.41,8471.0,169.1706,169.4569,169.1706,169.4211,8471.0
2019-04-30 14:15:00,189.39,189.5,189.31,189.47,5448.0,169.4032,169.5016,169.3316,169.4747,5448.0
2019-04-30 14:20:00,189.47,189.75,189.47,189.73,7966.0,169.4747,169.7252,169.4747,169.7073,7966.0
2019-04-30 14:25:00,189.71,189.8,189.59,189.78,21441.0,169.6894,169.7699,169.5821,169.752,21441.0
2019-04-30 14:30:00,189.73,189.8,189.64,189.64,12933.0,169.7073,169.7699,169.6268,169.6268,12933.0
2019-04-30 14:35:00,189.66,189.86,189.64,189.86,4835.0,169.6447,169.8236,169.6268,169.8236,4835.0
2019-04-30 14:40:00,189.8,190.27,189.79,190.23,19747.0,169.7699,170.1903,169.761,170.1545,19747.0
2019-04-30 14:45:00,190.2,190.52,190.11,190.31,18019.0,170.1277,170.4139,170.0472,170.2261,18019.0
2019-04-30 14:50:00,190.31,190.42,190.22,190.32,11556.0,170.2261,170.3245,170.1456,170.235,11556.0
2019-04-30 14:55:00,190.34,190.6,190.34,190.46,8270.0,170.2529,170.4855,170.2529,170.3603,8270.0
2019-04-30 15:00:00,190.5,190.57,190.25,190.33,13809.0,170.396,170.4587,170.1724,170.244,13809.0
2019-04-30 15:05:00,190.31,190.62,190.13,190.55,39567.0,170.2261,170.5034,170.0651,170.4408,39567.0
2019-04-30 15:10:00,190.51,190.65,190.22,190.23,12607.0,170.405,170.5302,170.1456,170.1545,12607.0
2019-04-30 15:15:00,190.25,190.27,189.98,190.02,15528.0,170.1724,170.1903,169.9309,169.9667,15528.0
2019-04-30 15:20:00,190.04,190.09,189.86,189.9,19186.0,169.9846,170.0293,169.8236,169.8594,19186.0
2019-04-30 15:25:00,189.89,189.89,189.6,189.64,16497.0,169.8504,169.8504,169.591,169.6268,16497.0
2019-04-30 15:30:00,189.67,189.77,189.5,189.57,18502.0,169.6536,169.7431,169.5016,169.5642,18502.0
2019-04-30 15:35:00,189.6,189.61,189.31,189.38,18197.0,169.591,169.6,169.3316,169.3942,18197.0
2019-04-30 15:40:00,189.38,189.56,189.28,189.39,17580.0,169.3942,169.5552,169.3048,169.4032,17580.0
2019-04-30 15:45:00,189.41,189.55,189.37,189.51,35866.0,169.4211,169.5463,169.3853,169.5105,35866.0
2019-04-30 15:50:00,189.52,189.81,189.48,189.78,32296.0,169.5195,169.7789,169.4837,169.752,32296.0
2019-04-30 15:55:00,189.78,189.85,189.46,189.5,92079.0,169.752,169.8146,169.4658,169.5016,92079.0
2019-05-01 09:30:00,189.73,189.73,189.0,189.15,23320.0,169.7073,169.7073,169.0543,169.1885,23320.0
2019-05-01 09:35:00,189.25,189.69,189.0,189.59,7427.0,169.278,169.6715,169.0543,169.5821,7427.0
2019-05-01 09:40:00,189.43,189.5,189.12,189.4,5069.0,169.439,169.5016,169.1617,169.4121,5069.0
2019-05-01 09:45:00,189.41,189.84,189.27,189.83,3907.0,169.4211,169.8057,169.2959,169.7968,3907.0
2019-05-01 09:50:00,189.77,189.77,189.36,189.43,7324.0,169.7431,169.7431,169.3764,169.439,7324.0
2019-05-01 09:55:00,189.3,189.56,189.28,189.46,2458.0,169.3227,169.5552,169.3048,169.4658,2458.0
2019-05-01 10:00:00,189.4,189.4,188.36,188.5,17364.0,169.4121,169.4121,168.4819,168.6071,17364.0
2019-05-01 10:05:00,188.36,188.36,187.77,188.01,26683.0,168.4819,168.4819,167.9542,168.1688,26683.0
2019-05-01 10:10:00,188.06,188.07,187.58,187.69,6637.0,168.2135,168.2225,167.7842,167.8826,6637.0
2019-05-01 10:15:00,187.62,187.68,186.84,187.11,22942.0,167.82,167.8737,167.1223,167.3638,22942.0
2019-05-01 10:20:00,187.11,187.12,186.52,186.78,13519.0,167.3638,167.3727,166.8361,167.0686,13519.0
2019-05-01 10:25:00,186.79,187.15,186.16,186.28,16052.0,167.0776,167.3996,166.5141,166.6214,16052.0
2019-05-01 10:30:00,186.29,186.44,185.85,186.26,15503.0,166.6303,166.7645,166.2368,166.6035,15503.0
2019-05-01 10:35:00,186.19,186.44,186.15,186.35,8893.0,166.5409,166.7645,166.5051,166.684,8893.0
2019-05-01 10:40:00,186.36,186.53,186.2,186.2,4163.0,166.693,166.845,166.5498,166.5498,4163.0
2019-05-01 10:45:00,186.32,186.79,186.32,186.63,8593.0,166.6572,167.0776,166.6572,166.9345,8593.0
2019-05-01 10:50:00,186.58,186.65,186.37,186.49,7149.0,166.8897,166.9523,166.7019,166.8092,7149.0
2019-05-01 10:55:00,186.49,186.62,186.45,186.48,4153.0,166.8092,166.9255,166.7735,166.8003,4153.0
2019-05-01 11:00:00,186.47,187.13,186.46,187.08,5826.0,166.7913,167.3817,166.7824,167.337,5826.0
2019-05-01 11:05:00,187.01,187.1,186.92,186.92,4615.0,167.2744,167.3549,167.1939,167.1939,4615.0
2019-05-01 11:10:00,186.93,187.3,186.9,186.99,7380.0,167.2028,167.5338,167.176,167.2565,7380.0
2019-05-01 11:15:00,186.96,187.13,186.9,186.96,3119.0,167.2296,167.3817,167.176,167.2296,3119.0
2019-05-01 11:20:00,186.98,186.98,186.78,186.95,8344.0,167.2475,167.2475,167.0686,167.2207,8344.0
2019-05-01 11:25:00,187.03,187.03,186.72,186.72,7280.0,167.2922,167.2922,167.015,167.015,7280.0
2019-05-01 11:30:00,186.71,187.25,186.71,187.06,17965.0,167.006,167.489,167.006,167.3191,17965.0
2019-05-01 11:35:00,187.1,187.28,186.96,187.12,11782.0,167.3549,167.5159,167.2296,167.3727,11782.0
2019-05-01 11:40:00,187.18,187.35,187.1,187.14,11852.0,167.4264,167.5785,167.3549,167.3906,11852.0
2019-05-01 11:45:00,187.02,187.23,186.95,187.06,7043.0,167.2833,167.4711,167.2207,167.3191,7043.0
2019-05-01 11:50:00,187.06,187.15,187.02,187.11,7001.0,167.3191,167.3996,167.2833,167.3638,7001.0
2019-05-01 11:55:00,187.17,187.63,187.17,187.56,8235.0,167.4175,167.8289,167.4175,167.7663,8235.0
2019-05-01 12:00:00,187.6,187.74,187.46,187.7,7007.0,167.8021,167.9273,167.6769,167.8915,7007.0
2019-05-01 12:05:00,187.67,187.7,187.31,187.34,4800.0,167.8647,167.8915,167.5427,167.5695,4800.0
2019-05-01 12:10:00,187.36,187.48,187.35,187.42,3780.0,167.5874,167.6948,167.5785,167.6411,3780.0
2019-05-01 12:15:00,187.39,187.43,187.09,187.09,3255.0,167.6143,167.65,167.3459,167.3459,3255.0
2019-05-01 12:20:00,187.12,187.13,186.72,186.77,10804.0,167.3727,167.3817,167.015,167.0597,10804.0
2019-05-01 12:25:00,186.74,186.91,186.59,186.91,3816.0,167.0329,167.1849,166.8987,167.1849,3816.0
2019-05-01 12:30:00,186.94,186.95,186.8,186.85,6888.0,167.2117,167.2207,167.0865,167.1312,6888.0
2019-05-01 12:35:00,186.88,186.96,186.82,186.85,4800.0,167.1581,167.2296,167.1044,167.1312,4800.0
2019-05-01 12:40:00,186.87,186.88,186.6,186.85,6223.0,167.1491,167.1581,166.9076,167.1312,6223.0
2019-05-01 12:45:00,186.83,186.97,186.82,186.97,4385.0,167.1134,167.2386,167.1044,167.2386,4385.0
2019-05-01 12:50:00,186.95,187.28,186.94,187.27,4770.0,167.2207,167.5159,167.2117,167.5069,4770.0
2019-05-01 12:55:00,187.23,187.53,187.23,187.5,2986.0,167.4711,167.7395,167.4711,167.7126,2986.0
2019-05-01 13:00:00,187.52,187.84,187.51,187.73,22238.0,167.7305,168.0168,167.7216,167.9184,22238.0
2019-05-01 13:05:00,187.68,187.74,187.45,187.57,4001.0,167.8737,167.9273,167.6679,167.7753,4001.0
2019-05-01 13:10:00,187.48,187.7,187.38,187.65,5719.0,167.6948,167.8915,167.6053,167.8468,5719.0
2019-05-01 13:15:00,187.66,187.71,187.52,187.62,5454.0,167.8558,167.9005,167.7305,167.82,5454.0
2019-05-01 13:20:00,187.64,187.74,187.55,187.58,5707.0,167.8379,167.9273,167.7574,167.7842,5707.0
2019-05-01 13:25:00,187.56,187.61,187.43,187.56,5295.0,167.7663,167.811,167.65,167.7663,5295.0
2019-05-01 13:30:00,187.54,187.57,187.18,187.18,9599.0,167.7484,167.7753,167.4264,167.4264,9599.0
2019-05-01 13:35:00,187.2,187.6,187.12,187.6,17065.0,167.4443,167.8021,167.3727,167.8021,17065.0
2019-05-01 13:40:00,187.69,188.34,187.69,188.34,25152.0,167.8826,168.464,167.8826,168.464,25152.0
2019-05-01 13:45:00,188.35,188.37,188.03,188.15,8453.0,168.4729,168.4908,168.1867,168.2941,8453.0
2019-05-01 13:50:00,188.15,188.41,188.14,188.26,10339.0,168.2941,168.5266,168.2851,168.3924,10339.0
2019-05-01 13:55:00,188.24,188.42,188.19,188.36,2324.0,168.3746,168.5356,168.3298,168.4819,2324.0
2019-05-01 14:00:00,188.3,188.54,187.98,188.28,12555.0,168.4282,168.6429,168.142,168.4103,12555.0
2019-05-01 14:05:00,188.26,188.85,188.19,188.77,18257.0,168.3924,168.9202,168.3298,168.8486,18257.0
2019-05-01 14:10:00,188.79,189.2,188.79,189.02,10186.0,168.8665,169.2332,168.8665,169.0722,10186.0
2019-05-01 14:15:00,189.06,189.12,188.94,189.0,10172.0,169.108,169.1617,169.0007,169.0543,10172.0
2019-05-01 14:20:00,189.0,189.12,188.91,189.07,5682.0,169.0543,169.1617,168.9738,169.117,5682.0
2019-05-01 14:25:00,189.07,189.22,188.93,188.97,6929.0,169.117,169.2511,168.9917,169.0275,6929.0
2019-05-01 14:30:00,189.01,189.02,188.57,188.74,12575.0,169.0633,169.0722,168.6697,168.8218,12575.0
2019-05-01 14:35:00,188.66,188.76,188.04,188.04,18188.0,168.7502,168.8397,168.1957,168.1957,18188.0
2019-05-01 14:40:00,188.0,188.11,187.59,187.95,40978.0,168.1599,168.2583,167.7931,168.1152,40978.0
2019-05-01 14:45:00,187.94,187.97,187.42,187.58,7957.0,168.1062,168.133,167.6411,167.7842,7957.0
2019-05-01 14:50:00,187.56,188.03,187.51,187.95,5850.0,167.7663,168.1867,167.7216,168.1152,5850.0
2019-05-01 14:55:00,187.94,188.22,187.85,188.01,11731.0,168.1062,168.3567,168.0257,168.1688,11731.0
2019-05-01 15:00:00,187.89,187.92,187.44,187.56,11236.0,168.0615,168.0883,167.659,167.7663,11236.0
2019-05-01 15:05:00,187.57,187.65,187.34,187.48,6945.0,167.7753,167.8468,167.5695,167.6948,6945.0
2019-05-01 15:10:00,187.54,187.76,187.44,187.74,6026.0,167.7484,167.9452,167.659,167.9273,6026.0
2019-05-01 15:15:00,187.7,187.88,187.63,187.84,5177.0,167.8915,168.0525,167.8289,168.0168,5177.0
2019-05-01 15:20:00,187.91,187.91,187.5,187.52,12882.0,168.0794,168.0794,167.7126,167.7305,12882.0
2019-05-01 15:25:00,187.46,187.62,187.36,187.37,10915.0,167.6769,167.82,167.5874,167.5964,10915.0
2019-05-01 15:30:00,187.32,187.35,187.03,187.1,12625.0,167.5516,167.5785,167.2922,167.3549,12625.0
2019-05-01 15:35:00,187.06,187.26,187.05,187.08,16746.0,167.3191,167.498,167.3101,167.337,16746.0
2019-05-01 15:40:00,187.08,187.21,187.0,187.2,10540.0,167.337,167.4533,167.2654,167.4443,10540.0
2019-05-01 15:45:00,187.2,187.2,186.58,186.58,20277.0,167.4443,167.4443,166.8897,166.8897,20277.0
2019-05-01 15:50:00,186.52,186.6,185.91,185.91,29555.0,166.8361,166.9076,166.2904,166.2904,29555.0
2019-05-01 15:55:00,185.95,186.1,185.64,185.66,104279.0,166.3262,166.4604,166.0489,166.0668,104279.0
2019-05-02 09:30:00,185.36,185.44,183.04,183.26,58240.0,165.7985,165.87,163.7233,163.9201,58240.0
2019-05-02 09:35:00,183.12,184.88,182.81,184.37,20782.0,163.7949,165.3691,163.5176,164.913,20782.0
2019-05-02 09:40:00,184.16,185.37,184.15,185.37,13400.0,164.7251,165.8074,164.7162,165.8074,13400.0
2019-05-02 09:45:00,185.26,185.48,184.75,185.48,24839.0,165.709,165.9058,165.2529,165.9058,24839.0
2019-05-02 09:50:00,185.62,186.51,185.62,186.51,21794.0,166.031,166.8271,166.031,166.8271,21794.0
2019-05-02 09:55:00,186.54,187.37,186.54,187.31,19719.0,166.854,167.5964,166.854,167.5427,19719.0
2019-05-02 10:00:00,187.29,187.61,186.88,186.98,11438.0,167.5248,167.811,167.1581,167.2475,11438.0
2019-05-02 10:05:00,187.11,187.29,186.91,187.29,10135.0,167.3638,167.5248,167.1849,167.5248,10135.0
2019-05-02 10:10:00,187.29,187.41,186.97,187.0,9872.0,167.5248,167.6321,167.2386,167.2654,9872.0
2019-05-02 10:15:00,187.12,187.62,187.08,187.39,7413.0,167.3727,167.82,167.337,167.6143,7413.0
2019-05-02 10:20:00,187.37,187.61,187.14,187.48,10598.0,167.5964,167.811,167.3906,167.6948,10598.0
2019-05-02 10:25:00,187.6,187.6,187.26,187.41,5963.0,167.8021,167.8021,167.498,167.6321,5963.0
2019-05-02 10:30:00,187.43,188.08,187.28,187.84,12285.0,167.65,168.2314,167.5159,168.0168,12285.0
2019-05-02 10:35:00,187.83,187.93,187.58,187.77,8918.0,168.0078,168.0973,167.7842,167.9542,8918.0
2019-05-02 10:40:00,187.8,188.0,187.5,187.5,15191.0,167.981,168.1599,167.7126,167.7126,15191.0
2019-05-02 10:45:00,187.49,187.65,187.24,187.6,7709.0,167.7037,167.8468,167.4801,167.8021,7709.0
2019-05-02 10:50:00,187.63,187.71,187.22,187.27,10486.0,167.8289,167.9005,167.4622,167.5069,10486.0
2019-05-02 10:55:00,187.24,187.32,186.84,186.84,32923.0,167.4801,167.5516,167.1223,167.1223,32923.0
2019-05-02 11:00:00,186.9,187.45,186.88,187.44,6751.0,167.176,167.6679,167.1581,167.659,6751.0
2019-05-02 11:05:00,187.5,188.07,187.49,188.0,19952.0,167.7126,168.2225,167.7037,168.1599,19952.0
2019-05-02 11:10:00,187.95,188.0,187.69,187.72,5206.0,168.1152,168.1599,167.8826,167.9094,5206.0
2019-05-02 11:15:00,187.73,187.74,187.31,187.34,4684.0,167.9184,167.9273,167.5427,167.5695,4684.0
2019-05-02 11:20:00,187.33,187.33,186.04,186.05,21053.0,167.5606,167.5606,166.4067,166.4157,21053.0
2019-05-02 11:25:00,186.0,186.4,185.99,186.37,12758.0,166.3709,166.7287,166.362,166.7019,12758.0
2019-05-02 11:30:00,186.37,186.83,186.37,186.54,7159.0,166.7019,167.1134,166.7019,166.854,7159.0
2019-05-02 11:35:00,186.65,186.83,186.24,186.24,6567.0,166.9523,167.1134,166.5856,166.5856,6567.0
2019-05-02 11:40:00,186.15,186.32,185.62,185.62,11559.0,166.5051,166.6572,166.031,166.031,11559.0
2019-05-02 11:45:00,185.52,185.59,184.53,185.21,38764.0,165.9416,166.0042,165.0561,165.6643,38764.0
2019-05-02 11:50:00,185.25,185.41,185.09,185.36,22873.0,165.7001,165.8432,165.557,165.7985,22873.0
2019-05-02 11:55:00,185.33,185.6,185.27,185.59,6903.0,165.7717,166.0132,165.718,166.0042,6903.0
2019-05-02 12:00:00,185.65,185.67,185.2,185.29,4938.0,166.0579,166.0758,165.6554,165.7359,4938.0
2019-05-02 12:05:00,185.34,185.52,185.23,185.33,7136.0,165.7806,165.9416,165.6822,165.7717,7136.0
2019-05-02 12:10:00,185.39,185.5,185.21,185.22,4966.0,165.8253,165.9237,165.6643,165.6733,4966.0
2019-05-02 12:15:00,185.29,185.41,184.77,184.82,7730.0,165.7359,165.8432,165.2708,165.3155,7730.0
2019-05-02 12:20:00,184.9,185.6,184.88,185.6,11274.0,165.387,166.0132,165.3691,166.0132,11274.0
2019-05-02 12:25:00,185.59,185.68,185.1,185.15,10884.0,166.0042,166.0847,165.5659,165.6106,10884.0
2019-05-02 12:30:00,185.03,185.3,185.0,185.22,9779.0,165.5033,165.7448,165.4765,165.6733,9779.0
2019-05-02 12:35:00,185.21,185.67,185.21,185.33,7591.0,165.6643,166.0758,165.6643,165.7717,7591.0
2019-05-02 12:40:00,185.29,185.6,185.14,185.18,7632.0,165.7359,166.0132,165.6017,165.6375,7632.0
2019-05-02 12:45:00,185.21,185.77,185.19,185.75,9509.0,165.6643,166.1652,165.6464,166.1473,9509.0
2019-05-02 12:50:00,185.7,185.7,185.37,185.65,4795.0,166.1026,166.1026,165.8074,166.0579,4795.0
2019-05-02 12:55:00,185.63,185.63,185.15,185.15,2650.0,166.04,166.04,165.6106,165.6106,2650.0
2019-05-02 13:00:00,185.34,185.45,185.1,185.15,5010.0,165.7806,165.879,165.5659,165.6106,5010.0
2019-05-02 13:05:00,185.12,185.57,185.11,185.57,4300.0,165.5838,165.9863,165.5749,165.9863,4300.0
2019-05-02 13:10:00,185.6,185.85,185.5,185.83,8856.0,166.0132,166.2368,165.9237,166.2189,8856.0
2019-05-02 13:15:00,185.89,186.05,185.83,186.01,35274.0,166.2726,166.4157,166.2189,166.3799,35274.0
2019-05-02 13:20:00,186.0,186.32,185.97,186.09,3350.0,166.3709,166.6572,166.3441,166.4514,3350.0
2019-05-02 13:25:00,186.11,186.28,185.96,186.06,2550.0,166.4693,166.6214,166.3352,166.4246,2550.0
2019-05-02 13:30:00,186.1,186.17,185.94,186.09,3920.0,166.4604,166.523,166.3173,166.4514,3920.0
2019-05-02 13:35:00,186.05,186.45,186.05,186.45,14432.0,166.4157,166.7735,166.4157,166.7735,14432.0
2019-05-02 13:40:00,186.47,186.57,186.29,186.34,4600.0,166.7913,166.8808,166.6303,166.6751,4600.0
2019-05-02 13:45:00,186.29,186.57,186.27,186.38,37151.0,166.6303,166.8808,166.6125,166.7108,37151.0
2019-05-02 13:50:00,186.44,186.59,186.23,186.3,26916.0,166.7645,166.8987,166.5767,166.6393,26916.0
2019-05-02 13:55:00,186.25,186.39,186.04,186.04,5412.0,166.5946,166.7198,166.4067,166.4067,5412.0
2019-05-02 14:00:00,186.09,186.09,185.8,185.98,4350.0,166.4514,166.4514,166.1921,166.3531,4350.0
2019-05-02 14:05:00,186.03,186.12,185.91,185.92,3606.0,166.3978,166.4783,166.2904,166.2994,3606.0
2019-05-02 14:10:00,185.95,186.24,185.94,186.18,5407.0,166.3262,166.5856,166.3173,166.5319,5407.0
2019-05-02 14:15:00,186.17,186.44,186.17,186.39,13618.0,166.523,166.7645,166.523,166.7198,13618.0
2019-05-02 14:20:00,186.44,186.59,186.29,186.41,10063.0,166.7645,166.8987,166.6303,166.7377,10063.0
2019-05-02 14:25:00,186.39,186.51,186.11,186.16,4929.0,166.7198,166.8271,166.4693,166.5141,4929.0
2019-05-02 14:30:00,186.2,186.49,186.18,186.22,4193.0,166.5498,166.8092,166.5319,166.5677,4193.0
2019-05-02 14:35:00,186.2,186.26,186.14,186.23,5043.0,166.5498,166.6035,166.4962,166.5767,5043.0
2019-05-02 14:40:00,186.25,186.27,186.16,186.27,4100.0,166.5946,166.6125,166.5141,166.6125,4100.0
2019-05-02 14:45:00,186.25,186.26,185.72,185.75,8048.0,166.5946,166.6035,166.1205,166.1473,8048.0
2019-05-02 14:50:00,185.71,185.93,185.59,185.8,5110.0,166.1116,166.3083,166.0042,166.1921,5110.0
2019-05-02 14:55:00,185.86,186.06,185.86,185.95,11609.0,166.2457,166.4246,166.2457,166.3262,11609.0
2019-05-02 15:00:00,185.94,186.0,185.91,185.95,6911.0,166.3173,166.3709,166.2904,166.3262,6911.0
2019-05-02 15:05:00,185.97,186.22,185.97,186.19,9319.0,166.3441,166.5677,166.3441,166.5409,9319.0
2019-05-02 15:10:00,186.19,186.31,186.15,186.22,7575.0,166.5409,166.6482,166.5051,166.5677,7575.0
2019-05-02 15:15:00,186.19,186.33,186.16,186.24,8301.0,166.5409,166.6661,166.5141,166.5856,8301.0
2019-05-02 15:20:00,186.26,186.42,186.26,186.37,10530.0,166.6035,166.7466,166.6035,166.7019,10530.0
2019-05-02 15:25:00,186.36,186.42,186.21,186.27,10791.0,166.693,166.7466,166.5588,166.6125,10791.0
2019-05-02 15:30:00,186.26,186.45,186.25,186.29,26354.0,166.6035,166.7735,166.5946,166.6303,26354.0
2019-05-02 15:35:00,186.29,186.57,186.29,186.39,18300.0,166.6303,166.8808,166.6303,166.7198,18300.0
2019-05-02 15:40:00,186.36,186.58,186.14,186.48,17680.0,166.693,166.8897,166.4962,166.8003,17680.0
2019-05-02 15:45:00,186.49,186.58,186.32,186.51,15607.0,166.8092,166.8897,166.6572,166.8271,15607.0
2019-05-02 15:50:00,186.56,186.97,186.54,186.89,27971.0,166.8718,167.2386,166.854,167.167,27971.0
2019-05-02 15:55:00,186.9,187.06,186.7,187.04,43054.0,167.176,167.3191,166.9971,167.3012,43054.0
2019-05-03 09:30:00,188.72,190.37,188.01,189.88,52163.0,168.8039,170.2798,168.1688,169.8415,52163.0
2019-05-03 09:35:00,190.01,190.58,189.52,189.65,24840.0,169.9578,170.4676,169.5195,169.6358,24840.0
2019-05-03 09:40:00,189.58,189.79,189.02,189.11,7430.0,169.5731,169.761,169.0722,169.1527,7430.0
2019-05-03 09:45:00,189.15,189.15,188.6,188.79,9206.0,169.1885,169.1885,168.6966,168.8665,9206.0
2019-05-03 09:50:00,188.86,189.42,188.86,189.06,8916.0,168.9291,169.43,168.9291,169.108,8916.0
2019-05-03 09:55:00,189.12,189.35,189.02,189.25,6620.0,169.1617,169.3674,169.0722,169.278,6620.0
2019-05-03 10:00:00,189.16,189.16,188.63,188.71,7290.0,169.1975,169.1975,168.7234,168.795,7290.0
2019-05-03 10:05:00,188.81,188.95,188.49,188.52,7990.0,168.8844,169.0096,168.5982,168.625,7990.0
2019-05-03 10:10:00,188.54,188.59,188.12,188.13,8271.0,168.6429,168.6876,168.2672,168.2762,8271.0
2019-05-03 10:15:00,188.33,188.6,188.33,188.53,9110.0,168.4551,168.6966,168.4551,168.6339,9110.0
2019-05-03 10:20:00,188.48,188.61,188.35,188.44,5114.0,168.5892,168.7055,168.4729,168.5534,5114.0
2019-05-03 10:25:00,188.36,188.44,188.04,188.29,6550.0,168.4819,168.5534,168.1957,168.4193,6550.0
2019-05-03 10:30:00,188.35,188.74,188.3,188.74,9045.0,168.4729,168.8218,168.4282,168.8218,9045.0
2019-05-03 10:35:00,188.71,188.75,188.56,188.56,1537.0,168.795,168.8307,168.6608,168.6608,1537.0
2019-05-03 10:40:00,188.56,188.63,188.28,188.28,2546.0,168.6608,168.7234,168.4103,168.4103,2546.0
2019-05-03 10:45:00,188.14,188.39,188.09,188.12,5306.0,168.2851,168.5087,168.2404,168.2672,5306.0
2019-05-03 10:50:00,188.11,188.14,187.83,188.09,5532.0,168.2583,168.2851,168.0078,168.2404,5532.0
2019-05-03 10:55:00,188.13,188.47,188.07,188.39,6646.0,168.2762,168.5803,168.2225,168.5087,6646.0
2019-05-03 11:00:00,188.36,188.81,188.36,188.66,29323.0,168.4819,168.8844,168.4819,168.7502,29323.0
2019-05-03 11:05:00,188.59,188.6,188.41,188.47,4969.0,168.6876,168.6966,168.5266,168.5803,4969.0
2019-05-03 11:10:00,188.5,188.69,188.5,188.55,4570.0,168.6071,168.7771,168.6071,168.6518,4570.0
2019-05-03 11:15:00,188.56,188.58,188.25,188.33,3034.0,168.6608,168.6787,168.3835,168.4551,3034.0
2019-05-03 11:20:00,188.33,188.46,188.26,188.37,5760.0,168.4551,168.5713,168.3924,168.4908,5760.0
2019-05-03 11:25:00,188.36,188.52,188.14,188.3,6531.0,168.4819,168.625,168.2851,168.4282,6531.0
2019-05-03 11:30:00,188.31,188.34,187.88,187.93,6590.0,168.4372,168.464,168.0525,168.0973,6590.0
2019-05-03 11:35:00,187.84,188.03,187.75,187.95,8188.0,168.0168,168.1867,167.9363,168.1152,8188.0
2019-05-03 11:40:00,188.01,188.08,187.97,188.06,21667.0,168.1688,168.2314,168.133,168.2135,21667.0
2019-05-03 11:45:00,188.06,188.11,187.88,187.93,5179.0,168.2135,168.2583,168.0525,168.0973,5179.0
2019-05-03 11:50:00,187.87,188.27,187.87,188.27,3146.0,168.0436,168.4014,168.0436,168.4014,3146.0
2019-05-03 11:55:00,188.33,188.5,188.3,188.5,3864.0,168.4551,168.6071,168.4282,168.6071,3864.0
2019-05-03 12:00:00,188.54,188.59,188.28,188.47,8937.0,168.6429,168.6876,168.4103,168.5803,8937.0
2019-05-03 12:05:00,188.41,188.72,188.41,188.71,6450.0,168.5266,168.8039,168.5266,168.795,6450.0
2019-05-03 12:10:00,188.6,188.61,188.44,188.52,5902.0,168.6966,168.7055,168.5534,168.625,5902.0
2019-05-03 12:15:00,188.54,188.65,188.45,188.64,7741.0,168.6429,168.7413,168.5624,168.7323,7741.0
2019-05-03 12:20:00,188.64,188.76,188.56,188.74,6052.0,168.7323,168.8397,168.6608,168.8218,6052.0
2019-05-03 12:25:00,188.76,188.79,188.68,188.79,4692.0,168.8397,168.8665,168.7681,168.8665,4692.0
2019-05-03 12:30:00,188.82,188.9,188.62,188.66,4707.0,168.8933,168.9649,168.7145,168.7502,4707.0
2019-05-03 12:35:00,188.69,188.69,188.51,188.57,2275.0,168.7771,168.7771,168.6161,168.6697,2275.0
2019-05-03 12:40:00,188.52,188.73,188.52,188.68,3433.0,168.625,168.8128,168.625,168.7681,3433.0
2019-05-03 12:45:00,188.69,188.73,188.6,188.61,2365.0,168.7771,168.8128,168.6966,168.7055,2365.0
2019-05-03 12:50:00,188.64,188.7,188.58,188.6,5784.0,168.7323,168.786,168.6787,168.6966,5784.0
2019-05-03 12:55:00,188.63,188.77,188.63,188.66,2380.0,168.7234,168.8486,168.7234,168.7502,2380.0
2019-05-03 13:00:00,188.66,188.69,188.56,188.58,3800.0,168.7502,168.7771,168.6608,168.6787,3800.0
2019-05-03 13:05:00,188.51,188.51,188.32,188.41,6237.0,168.6161,168.6161,168.4461,168.5266,6237.0
2019-05-03 13:10:00,188.33,188.56,188.26,188.56,18941.0,168.4551,168.6608,168.3924,168.6608,18941.0
2019-05-03 13:15:00,188.58,188.75,188.58,188.75,4525.0,168.6787,168.8307,168.6787,168.8307,4525.0
2019-05-03 13:20:00,188.83,188.96,188.83,188.96,3688.0,168.9023,169.0186,168.9023,169.0186,3688.0
2019-05-03 13:25:00,188.96,188.99,188.9,188.94,5150.0,169.0186,169.0454,168.9649,169.0007,5150.0
2019-05-03 13:30:00,188.94,189.05,188.86,189.05,2584.0,169.0007,169.0991,168.9291,169.0991,2584.0
2019-05-03 13:35:00,189.05,189.11,188.94,189.09,6493.0,169.0991,169.1527,169.0007,169.1349,6493.0
2019-05-03 13:40:00,189.06,189.18,189.02,189.15,2670.0,169.108,169.2154,169.0722,169.1885,2670.0
2019-05-03 13:45:00,189.14,189.2,188.83,188.83,13954.0,169.1796,169.2332,168.9023,168.9023,13954.0
2019-05-03 13:50:00,188.82,188.82,188.65,188.68,3971.0,168.8933,168.8933,168.7413,168.7681,3971.0
2019-05-03 13:55:00,188.6,188.84,188.55,188.72,3087.0,168.6966,168.9112,168.6518,168.8039,3087.0
2019-05-03 14:00:00,188.71,188.76,188.67,188.69,3856.0,168.795,168.8397,168.7592,168.7771,3856.0
2019-05-03 14:05:00,188.67,188.69,188.56,188.61,4252.0,168.7592,168.7771,168.6608,168.7055,4252.0
2019-05-03 14:10:00,188.65,188.81,188.65,188.81,1895.0,168.7413,168.8844,168.7413,168.8844,1895.0
2019-05-03 14:15:00,188.76,188.96,188.76,188.91,1947.0,168.8397,169.0186,168.8397,168.9738,1947.0
2019-05-03 14:20:00,188.92,189.05,188.88,188.98,4561.0,168.9828,169.0991,168.947,169.0365,4561.0
2019-05-03 14:25:00,189.0,189.1,189.0,189.03,3318.0,169.0543,169.1438,169.0543,169.0812,3318.0
2019-05-03 14:30:00,189.03,189.03,188.82,188.84,4520.0,169.0812,169.0812,168.8933,168.9112,4520.0
2019-05-03 14:35:00,188.77,188.81,188.53,188.59,3967.0,168.8486,168.8844,168.6339,168.6876,3967.0
2019-05-03 14:40:00,188.63,188.84,188.62,188.84,5678.0,168.7234,168.9112,168.7145,168.9112,5678.0
2019-05-03 14:45:00,188.85,188.88,188.77,188.79,4892.0,168.9202,168.947,168.8486,168.8665,4892.0
2019-05-03 14:50:00,188.75,188.87,188.72,188.84,4580.0,168.8307,168.9381,168.8039,168.9112,4580.0
2019-05-03 14:55:00,188.83,188.85,188.76,188.84,9056.0,168.9023,168.9202,168.8397,168.9112,9056.0
2019-05-03 15:00:00,188.79,188.93,188.72,188.93,8005.0,168.8665,168.9917,168.8039,168.9917,8005.0
2019-05-03 15:05:00,188.96,189.09,188.92,189.02,3982.0,169.0186,169.1349,168.9828,169.0722,3982.0
2019-05-03 15:10:00,189.02,189.02,188.88,188.9,4306.0,169.0722,169.0722,168.947,168.9649,4306.0
2019-05-03 15:15:00,188.88,188.94,188.79,188.79,4494.0,168.947,169.0007,168.8665,168.8665,4494.0
2019-05-03 15:20:00,188.83,188.96,188.83,188.91,3479.0,168.9023,169.0186,168.9023,168.9738,3479.0
2019-05-03 15:25:00,188.87,188.93,188.8,188.8,8927.0,168.9381,168.9917,168.8755,168.8755,8927.0
2019-05-03 15:30:00,188.82,188.84,188.51,188.75,19090.0,168.8933,168.9112,168.6161,168.8307,19090.0
2019-05-03 15:35:00,188.75,188.78,188.61,188.74,12625.0,168.8307,168.8576,168.7055,168.8218,12625.0
2019-05-03 15:40:00,188.74,188.74,188.53,188.56,11218.0,168.8218,168.8218,168.6339,168.6608,11218.0
2019-05-03 15:45:00,188.54,188.74,188.44,188.45,19046.0,168.6429,168.8218,168.5534,168.5624,19046.0
2019-05-03 15:50:00,188.45,188.71,188.42,188.68,31779.0,168.5624,168.795,168.5356,168.7681,31779.0
2019-05-03 15:55:00,188.69,188.7,187.95,188.11,132787.0,168.7771,168.786,168.1152,168.2583,132787.0
2019-05-06 09:30:00,183.21,183.85,181.61,183.47,92906.0,163.8754,164.4478,162.4442,164.1079,92906.0
2019-05-06 09:35:00,183.74,183.74,183.0,183.4,18862.0,164.3494,164.3494,163.6875,164.0453,18862.0
2019-05-06 09:40:00,183.4,184.74,183.37,184.74,29672.0,164.0453,165.2439,164.0185,165.2439,29672.0
2019-05-06 09:45:00,184.62,184.85,183.44,183.44,32743.0,165.1366,165.3423,164.0811,164.0811,32743.0
2019-05-06 09:50:00,183.44,183.52,182.4,183.05,41669.0,164.0811,164.1527,163.1509,163.7323,41669.0
2019-05-06 09:55:00,183.12,184.33,183.0,184.2,26322.0,163.7949,164.8772,163.6875,164.7609,26322.0
2019-05-06 10:00:00,184.06,184.63,183.94,184.37,33934.0,164.6357,165.1455,164.5283,164.913,33934.0
2019-05-06 10:05:00,184.43,185.36,184.43,185.35,7472.0,164.9666,165.7985,164.9666,165.7895,7472.0
2019-05-06 10:10:00,185.24,185.35,184.83,185.07,17167.0,165.6912,165.7895,165.3244,165.5391,17167.0
2019-05-06 10:15:00,185.18,185.53,184.99,185.31,14667.0,165.6375,165.9505,165.4675,165.7538,14667.0
2019-05-06 10:20:00,185.33,185.67,185.19,185.5,17925.0,165.7717,166.0758,165.6464,165.9237,17925.0
2019-05-06 10:25:00,185.59,185.66,184.57,184.69,16496.0,166.0042,166.0668,165.0919,165.1992,16496.0
2019-05-06 10:30:00,184.73,184.84,184.54,184.79,10649.0,165.235,165.3334,165.065,165.2886,10649.0
2019-05-06 10:35:00,184.79,185.55,184.78,185.36,16594.0,165.2886,165.9684,165.2797,165.7985,16594.0
2019-05-06 10:40:00,185.41,185.75,184.79,184.93,7308.0,165.8432,166.1473,165.2886,165.4139,7308.0
2019-05-06 10:45:00,184.87,185.12,184.74,184.98,4335.0,165.3602,165.5838,165.2439,165.4586,4335.0
2019-05-06 10:50:00,184.95,185.75,184.94,185.24,24027.0,165.4318,166.1473,165.4228,165.6912,24027.0
2019-05-06 10:55:00,185.15,185.5,185.13,185.5,11470.0,165.6106,165.9237,165.5928,165.9237,11470.0
2019-05-06 11:00:00,185.53,185.82,185.4,185.59,9375.0,165.9505,166.2099,165.8343,166.0042,9375.0
2019-05-06 11:05:00,185.51,185.65,185.38,185.51,3349.0,165.9327,166.0579,165.8164,165.9327,3349.0
2019-05-06 11:10:00,185.57,185.64,185.4,185.56,3652.0,165.9863,166.0489,165.8343,165.9774,3652.0
2019-05-06 11:15:00,185.63,185.88,185.47,185.88,4885.0,166.04,166.2636,165.8969,166.2636,4885.0
2019-05-06 11:20:00,186.0,186.13,185.93,185.99,4954.0,166.3709,166.4872,166.3083,166.362,4954.0
2019-05-06 11:25:00,185.95,186.08,185.84,185.88,4406.0,166.3262,166.4425,166.2278,166.2636,4406.0
2019-05-06 11:30:00,185.96,186.09,185.33,185.41,14294.0,166.3352,166.4514,165.7717,165.8432,14294.0
2019-05-06 11:35:00,185.39,185.54,185.37,185.54,3000.0,165.8253,165.9595,165.8074,165.9595,3000.0
2019-05-06 11:40:00,185.44,185.53,185.38,185.4,3050.0,165.87,165.9505,165.8164,165.8343,3050.0
2019-05-06 11:45:00,185.45,185.67,185.42,185.46,2401.0,165.879,166.0758,165.8522,165.8879,2401.0
2019-05-06 11:50:00,185.44,185.44,184.89,184.98,4510.0,165.87,165.87,165.3781,165.4586,4510.0
2019-05-06 11:55:00,184.95,184.99,184.73,184.73,2900.0,165.4318,165.4675,165.235,165.235,2900.0
2019-05-06 12:00:00,184.79,184.88,184.49,184.63,5890.0,165.2886,165.3691,165.0203,165.1455,5890.0
2019-05-06 12:05:00,184.59,184.8,184.54,184.8,6030.0,165.1097,165.2976,165.065,165.2976,6030.0
2019-05-06 12:10:00,184.83,184.91,184.76,184.91,4450.0,165.3244,165.396,165.2618,165.396,4450.0
2019-05-06 12:15:00,184.92,184.96,184.69,184.92,6620.0,165.4049,165.4407,165.1992,165.4049,6620.0
2019-05-06 12:20:00,184.93,185.16,184.93,185.15,1650.0,165.4139,165.6196,165.4139,165.6106,1650.0
2019-05-06 12:25:00,185.13,185.17,185.07,185.14,2166.0,165.5928,165.6285,165.5391,165.6017,2166.0
2019-05-06 12:30:00,185.14,185.36,185.03,185.21,2589.0,165.6017,165.7985,165.5033,165.6643,2589.0
2019-05-06 12:35:00,185.23,185.46,185.1,185.46,4064.0,165.6822,165.8879,165.5659,165.8879,4064.0
2019-05-06 12:40:00,185.35,185.45,185.18,185.24,5525.0,165.7895,165.879,165.6375,165.6912,5525.0
2019-05-06 12:45:00,185.32,185.32,185.18,185.18,728.0,165.7627,165.7627,165.6375,165.6375,728.0
2019-05-06 12:50:00,185.22,185.5,185.14,185.5,5195.0,165.6733,165.9237,165.6017,165.9237,5195.0
2019-05-06 12:55:00,185.42,185.44,185.19,185.19,5875.0,165.8522,165.87,165.6464,165.6464,5875.0
2019-05-06 13:00:00,185.1,185.14,184.9,185.03,5304.0,165.5659,165.6017,165.387,165.5033,5304.0
2019-05-06 13:05:00,184.98,185.13,184.84,184.88,4200.0,165.4586,165.5928,165.3334,165.3691,4200.0
2019-05-06 13:10:00,184.92,185.16,184.87,185.14,2808.0,165.4049,165.6196,165.3602,165.6017,2808.0
2019-05-06 13:15:00,185.14,185.32,185.05,185.05,5117.0,165.6017,165.7627,165.5212,165.5212,5117.0
2019-05-06 13:20:00,185.06,185.14,185.03,185.14,2000.0,165.5301,165.6017,165.5033,165.6017,2000.0
2019-05-06 13:25:00,185.18,185.18,185.05,185.11,3000.0,165.6375,165.6375,165.5212,165.5749,3000.0
2019-05-06 13:30:00,185.06,185.09,184.91,185.0,1889.0,165.5301,165.557,165.396,165.4765,1889.0
2019-05-06 13:35:00,185.0,185.18,184.93,185.08,4751.0,165.4765,165.6375,165.4139,165.548,4751.0
2019-05-06 13:40:00,185.13,185.33,185.12,185.33,4223.0,165.5928,165.7717,165.5838,165.7717,4223.0
2019-05-06 13:45:00,185.34,185.35,185.02,185.06,2916.0,165.7806,165.7895,165.4944,165.5301,2916.0
2019-05-06 13:50:00,185.06,185.18,184.97,184.98,3424.0,165.5301,165.6375,165.4496,165.4586,3424.0
2019-05-06 13:55:00,184.95,185.1,184.93,185.1,3062.0,165.4318,165.5659,165.4139,165.5659,3062.0
2019-05-06 14:00:00,185.08,185.08,185.01,185.05,1170.0,165.548,165.548,165.4854,165.5212,1170.0
2019-05-06 14:05:00,185.02,185.06,184.85,184.94,4769.0,165.4944,165.5301,165.3423,165.4228,4769.0
2019-05-06 14:10:00,184.92,184.97,184.82,184.86,4000.0,165.4049,165.4496,165.3155,165.3513,4000.0
2019-05-06 14:15:00,184.82,184.97,184.82,184.97,800.0,165.3155,165.4496,165.3155,165.4496,800.0
2019-05-06 14:20:00,184.99,185.08,184.75,184.77,3811.0,165.4675,165.548,165.2529,165.2708,3811.0
2019-05-06 14:25:00,184.81,185.01,184.81,184.96,2100.0,165.3065,165.4854,165.3065,165.4407,2100.0
2019-05-06 14:30:00,184.9,185.16,184.9,185.1,3436.0,165.387,165.6196,165.387,165.5659,3436.0
2019-05-06 14:35:00,185.16,185.23,185.07,185.08,6500.0,165.6196,165.6822,165.5391,165.548,6500.0
2019-05-06 14:40:00,185.06,185.09,184.98,185.09,5091.0,165.5301,165.557,165.4586,165.557,5091.0
2019-05-06 14:45:00,185.11,185.38,185.1,185.37,6000.0,165.5749,165.8164,165.5659,165.8074,6000.0
2019-05-06 14:50:00,185.39,185.66,185.32,185.43,11100.0,165.8253,166.0668,165.7627,165.8611,11100.0
2019-05-06 14:55:00,185.42,185.54,185.39,185.49,5908.0,165.8522,165.9595,165.8253,165.9148,5908.0
2019-05-06 15:00:00,185.49,185.55,185.35,185.35,6180.0,165.9148,165.9684,165.7895,165.7895,6180.0
2019-05-06 15:05:00,185.38,185.62,185.38,185.44,5853.0,165.8164,166.031,165.8164,165.87,5853.0
2019-05-06 15:10:00,185.49,185.57,185.25,185.25,10324.0,165.9148,165.9863,165.7001,165.7001,10324.0
2019-05-06 15:15:00,185.28,185.41,185.21,185.27,7514.0,165.7269,165.8432,165.6643,165.718,7514.0
2019-05-06 15:20:00,185.25,185.56,185.23,185.55,6581.0,165.7001,165.9774,165.6822,165.9684,6581.0
2019-05-06 15:25:00,185.54,185.78,185.5,185.65,5598.0,165.9595,166.1742,165.9237,166.0579,5598.0
2019-05-06 15:30:00,185.7,185.85,185.6,185.85,8000.0,166.1026,166.2368,166.0132,166.2368,8000.0
2019-05-06 15:35:00,185.88,186.2,185.83,186.18,10851.0,166.2636,166.5498,166.2189,166.5319,10851.0
2019-05-06 15:40:00,186.2,186.23,185.77,185.77,17855.0,166.5498,166.5767,166.1652,166.1652,17855.0
2019-05-06 15:45:00,185.75,185.92,185.69,185.88,15514.0,166.1473,166.2994,166.0937,166.2636,15514.0
2019-05-06 15:50:00,185.92,186.06,185.78,185.79,19286.0,166.2994,166.4246,166.1742,166.1831,19286.0
2019-05-06 15:55:00,185.79,185.8,185.52,185.62,46952.0,166.1831,166.1921,165.9416,166.031,46952.0
2019-05-07 09:30:00,183.22,183.47,181.5,181.71,68208.0,163.8843,164.1079,162.3458,162.5337,68208.0
2019-05-07 09:35:00,181.74,182.39,181.5,182.31,30289.0,162.5605,163.1419,162.3458,163.0704,30289.0
2019-05-07 09:40:00,182.35,182.52,181.88,181.89,19273.0,163.1061,163.2582,162.6857,162.6947,19273.0
2019-05-07 09:45:00,181.96,182.17,181.06,181.1,40337.0,162.7573,162.9451,161.9523,161.9881,40337.0
2019-05-07 09:50:00,181.22,181.46,180.21,181.38,27553.0,162.0954,162.3101,161.192,162.2385,27553.0
2019-05-07 09:55:00,181.25,181.45,181.01,181.11,14645.0,162.1222,162.3011,161.9076,161.997,14645.0
2019-05-07 10:00:00,181.18,181.2,180.54,180.63,32016.0,162.0596,162.0775,161.4872,161.5677,32016.0
2019-05-07 10:05:00,180.58,180.74,179.62,180.58,56467.0,161.5229,161.666,160.6642,161.5229,56467.0
2019-05-07 10:10:00,180.63,180.63,179.09,179.22,66990.0,161.5677,161.5677,160.1902,160.3065,66990.0
2019-05-07 10:15:00,179.22,180.33,179.1,180.25,33785.0,160.3065,161.2993,160.1991,161.2278,33785.0
2019-05-07 10:20:00,180.27,180.76,180.21,180.37,21024.0,161.2456,161.6839,161.192,161.3351,21024.0
2019-05-07 10:25:00,180.42,180.82,180.28,180.68,18518.0,161.3798,161.7376,161.2546,161.6124,18518.0
2019-05-07 10:30:00,180.67,181.02,180.59,180.71,12343.0,161.6034,161.9165,161.5319,161.6392,12343.0
2019-05-07 10:35:00,180.66,181.06,180.36,180.6,13801.0,161.5945,161.9523,161.3261,161.5408,13801.0
2019-05-07 10:40:00,180.47,180.68,180.37,180.5,8259.0,161.4245,161.6124,161.3351,161.4514,8259.0
2019-05-07 10:45:00,180.49,180.87,180.32,180.32,6713.0,161.4424,161.7823,161.2904,161.2904,6713.0
2019-05-07 10:50:00,180.34,180.53,180.03,180.43,13128.0,161.3083,161.4782,161.031,161.3888,13128.0
2019-05-07 10:55:00,180.57,180.74,180.27,180.59,8221.0,161.514,161.666,161.2456,161.5319,8221.0
2019-05-07 11:00:00,180.65,180.65,180.22,180.36,11313.0,161.5855,161.5855,161.2009,161.3261,11313.0
2019-05-07 11:05:00,180.4,181.13,180.37,181.05,10290.0,161.3619,162.0149,161.3351,161.9433,10290.0
2019-05-07 11:10:00,181.01,181.13,180.86,181.03,7399.0,161.9076,162.0149,161.7734,161.9254,7399.0
2019-05-07 11:15:00,181.12,181.26,180.79,181.02,13030.0,162.0059,162.1312,161.7108,161.9165,13030.0
2019-05-07 11:20:00,180.89,180.95,180.6,180.7,7024.0,161.8002,161.8539,161.5408,161.6303,7024.0
2019-05-07 11:25:00,180.61,181.01,180.44,180.94,12454.0,161.5498,161.9076,161.3977,161.8449,12454.0
2019-05-07 11:30:00,181.06,181.42,181.06,181.13,10393.0,161.9523,162.2743,161.9523,162.0149,10393.0
2019-05-07 11:35:00,181.06,181.1,180.48,180.94,8814.0,161.9523,161.9881,161.4335,161.8449,8814.0
2019-05-07 11:40:00,181.04,181.22,180.73,180.81,13384.0,161.9344,162.0954,161.6571,161.7287,13384.0
2019-05-07 11:45:00,180.72,181.04,180.71,180.91,8381.0,161.6482,161.9344,161.6392,161.8181,8381.0
2019-05-07 11:50:00,180.88,180.9,180.44,180.53,15471.0,161.7913,161.8092,161.3977,161.4782,15471.0
2019-05-07 11:55:00,180.57,180.66,180.31,180.5,19782.0,161.514,161.5945,161.2814,161.4514,19782.0
2019-05-07 12:00:00,180.5,180.5,179.76,180.07,17538.0,161.4514,161.4514,160.7895,161.0668,17538.0
2019-05-07 12:05:00,180.07,180.55,180.07,180.33,12984.0,161.0668,161.4961,161.0668,161.2993,12984.0
2019-05-07 12:10:00,180.33,180.38,180.08,180.09,8200.0,161.2993,161.344,161.0757,161.0846,8200.0
2019-05-07 12:15:00,180.07,180.28,179.93,180.01,24357.0,161.0668,161.2546,160.9415,161.0131,24357.0
2019-05-07 12:20:00,180.0,180.32,179.92,180.22,11583.0,161.0041,161.2904,160.9326,161.2009,11583.0
2019-05-07 12:25:00,180.22,180.76,180.22,180.6,5810.0,161.2009,161.6839,161.2009,161.5408,5810.0
2019-05-07 12:30:00,180.54,180.75,180.24,180.31,6940.0,161.4872,161.675,161.2188,161.2814,6940.0
2019-05-07 12:35:00,180.37,180.48,180.18,180.24,6612.0,161.3351,161.4335,161.1651,161.2188,6612.0
2019-05-07 12:40:00,180.21,180.36,180.03,180.13,12629.0,161.192,161.3261,161.031,161.1204,12629.0
2019-05-07 12:45:00,180.1,180.41,180.09,180.4,9514.0,161.0936,161.3709,161.0846,161.3619,9514.0
2019-05-07 12:50:00,180.45,180.65,180.45,180.47,6647.0,161.4067,161.5855,161.4067,161.4245,6647.0
2019-05-07 12:55:00,180.43,180.43,180.0,180.13,13738.0,161.3888,161.3888,161.0041,161.1204,13738.0
2019-05-07 13:00:00,180.19,180.19,179.56,179.59,18195.0,161.1741,161.1741,160.6106,160.6374,18195.0
2019-05-07 13:05:00,179.55,179.61,178.93,179.03,33790.0,160.6016,160.6553,160.0471,160.1365,33790.0
2019-05-07 13:10:00,179.0,179.18,178.73,179.14,19255.0,160.1097,160.2707,159.8682,160.2349,19255.0
2019-05-07 13:15:00,179.14,179.14,178.85,178.9,6451.0,160.2349,160.2349,159.9755,160.0202,6451.0
2019-05-07 13:20:00,178.9,178.93,178.72,178.75,7983.0,160.0202,160.0471,159.8592,159.8861,7983.0
2019-05-07 13:25:00,178.69,178.7,178.38,178.64,8264.0,159.8324,159.8413,159.5551,159.7877,8264.0
2019-05-07 13:30:00,178.6,179.05,178.45,179.02,10880.0,159.7519,160.1544,159.6177,160.1276,10880.0
2019-05-07 13:35:00,179.0,179.1,178.83,178.97,13879.0,160.1097,160.1991,159.9576,160.0828,13879.0
2019-05-07 13:40:00,178.9,178.97,178.55,178.62,16622.0,160.0202,160.0828,159.7072,159.7698,16622.0
2019-05-07 13:45:00,178.63,178.8,178.63,178.78,12108.0,159.7787,159.9308,159.7787,159.9129,12108.0
2019-05-07 13:50:00,178.84,179.48,178.78,179.35,6059.0,159.9666,160.539,159.9129,160.4227,6059.0
2019-05-07 13:55:00,179.3,179.36,179.22,179.25,4226.0,160.378,160.4317,160.3065,160.3333,4226.0
2019-05-07 14:00:00,179.14,179.22,178.56,178.61,15458.0,160.2349,160.3065,159.7161,159.7608,15458.0
2019-05-07 14:05:00,178.61,179.06,178.2,178.9,14244.0,159.7608,160.1633,159.3941,160.0202,14244.0
2019-05-07 14:10:00,178.92,178.97,178.4,178.5,14710.0,160.0381,160.0828,159.573,159.6624,14710.0
2019-05-07 14:15:00,178.54,178.76,178.54,178.68,6783.0,159.6982,159.895,159.6982,159.8234,6783.0
2019-05-07 14:20:00,178.71,178.94,178.38,178.44,9665.0,159.8503,160.056,159.5551,159.6088,9665.0
2019-05-07 14:25:00,178.42,178.51,178.21,178.3,19755.0,159.5909,159.6714,159.403,159.4835,19755.0
2019-05-07 14:30:00,178.28,178.48,178.11,178.27,29540.0,159.4657,159.6446,159.3136,159.4567,29540.0
2019-05-07 14:35:00,178.3,178.79,178.29,178.64,12458.0,159.4835,159.9218,159.4746,159.7877,12458.0
2019-05-07 14:40:00,178.7,179.15,178.58,178.58,13157.0,159.8413,160.2438,159.734,159.734,13157.0
2019-05-07 14:45:00,178.55,178.61,178.21,178.24,10270.0,159.7072,159.7608,159.403,159.4299,10270.0
2019-05-07 14:50:00,178.34,179.1,178.26,179.05,7923.0,159.5193,160.1991,159.4478,160.1544,7923.0
2019-05-07 14:55:00,179.1,179.42,178.99,179.07,18229.0,160.1991,160.4853,160.1007,160.1723,18229.0
2019-05-07 15:00:00,179.1,179.16,178.78,178.86,14969.0,160.1991,160.2528,159.9129,159.9844,14969.0
2019-05-07 15:05:00,178.85,179.04,178.55,179.01,14283.0,159.9755,160.1455,159.7072,160.1186,14283.0
2019-05-07 15:10:00,179.03,179.55,178.97,179.3,13008.0,160.1365,160.6016,160.0828,160.378,13008.0
2019-05-07 15:15:00,179.34,179.52,179.07,179.11,15328.0,160.4138,160.5748,160.1723,160.2081,15328.0
2019-05-07 15:20:00,179.22,179.29,178.77,178.85,14830.0,160.3065,160.3691,159.9039,159.9755,14830.0
2019-05-07 15:25:00,178.86,179.04,178.83,179.0,16795.0,159.9844,160.1455,159.9576,160.1097,16795.0
2019-05-07 15:30:00,178.97,179.13,178.63,178.7,20645.0,160.0828,160.226,159.7787,159.8413,20645.0
2019-05-07 15:35:00,178.71,178.81,178.31,178.58,26302.0,159.8503,159.9397,159.4925,159.734,26302.0
2019-05-07 15:40:00,178.56,179.58,178.54,179.55,30072.0,159.7161,160.6285,159.6982,160.6016,30072.0
2019-05-07 15:45:00,179.61,179.96,179.42,179.96,31831.0,160.6553,160.9684,160.4853,160.9684,31831.0
2019-05-07 15:50:00,179.96,180.5,179.8,180.31,52740.0,160.9684,161.4514,160.8252,161.2814,52740.0
2019-05-07 15:55:00,180.3,180.72,180.2,180.66,101896.0,161.2725,161.6482,161.183,161.5945,101896.0
2019-05-08 09:30:00,180.06,180.06,178.29,178.66,62244.0,161.0578,161.0578,159.4746,159.8056,62244.0
2019-05-08 09:35:00,178.64,179.3,178.36,178.91,27459.0,159.7877,160.378,159.5372,160.0292,27459.0
2019-05-08 09:40:00,178.9,179.31,178.53,178.83,30905.0,160.0202,160.387,159.6893,159.9576,30905.0
2019-05-08 09:45:00,178.84,179.89,178.67,179.71,35426.0,159.9666,160.9057,159.8145,160.7447,35426.0
2019-05-08 09:50:00,179.6,179.83,179.18,179.21,22542.0,160.6464,160.8521,160.2707,160.2975,22542.0
2019-05-08 09:55:00,179.21,179.8,179.2,179.7,11723.0,160.2975,160.8252,160.2886,160.7358,11723.0
2019-05-08 10:00:00,179.79,179.89,179.41,179.47,25243.0,160.8163,160.9057,160.4764,160.5301,25243.0
2019-05-08 10:05:00,179.55,180.1,179.46,179.84,16389.0,160.6016,161.0936,160.5211,160.861,16389.0
2019-05-08 10:10:00,179.79,179.8,179.34,179.67,14593.0,160.8163,160.8252,160.4138,160.709,14593.0
2019-05-08 10:15:00,179.58,179.81,179.43,179.71,30163.0,160.6285,160.8342,160.4943,160.7447,30163.0
2019-05-08 10:20:00,179.71,179.75,179.21,179.58,11459.0,160.7447,160.7805,160.2975,160.6285,11459.0
2019-05-08 10:25:00,179.5,179.6,179.35,179.5,10373.0,160.5569,160.6464,160.4227,160.5569,10373.0
2019-05-08 10:30:00,179.49,179.55,178.95,179.23,16944.0,160.548,160.6016,160.065,160.3154,16944.0
2019-05-08 10:35:00,179.34,179.56,179.16,179.36,13384.0,160.4138,160.6106,160.2528,160.4317,13384.0
2019-05-08 10:40:00,179.42,179.59,179.36,179.55,31300.0,160.4853,160.6374,160.4317,160.6016,31300.0
2019-05-08 10:45:00,179.54,179.69,179.25,179.31,30535.0,160.5927,160.7269,160.3333,160.387,30535.0
2019-05-08 10:50:00,179.36,179.53,179.17,179.4,13437.0,160.4317,160.5837,160.2617,160.4675,13437.0
2019-05-08 10:55:00,179.38,179.9,179.1,179.85,30945.0,160.4496,160.9147,160.1991,160.87,30945.0
2019-05-08 11:00:00,179.98,180.34,179.65,180.04,106672.0,160.9863,161.3083,160.6911,161.0399,106672.0
2019-05-08 11:05:00,179.99,180.45,179.77,180.12,69713.0,160.9952,161.4067,160.7984,161.1115,69713.0
2019-05-08 11:10:00,180.15,180.42,179.95,180.22,36261.0,161.1383,161.3798,160.9594,161.2009,36261.0
2019-05-08 11:15:00,180.22,180.51,180.19,180.33,31767.0,161.2009,161.4603,161.1741,161.2993,31767.0
2019-05-08 11:20:00,180.3,180.41,179.81,180.2,15722.0,161.2725,161.3709,160.8342,161.183,15722.0
2019-05-08 11:25:00,180.09,180.12,179.81,179.95,30444.0,161.0846,161.1115,160.8342,160.9594,30444.0
2019-05-08 11:30:00,179.98,180.11,179.58,179.77,37164.0,160.9863,161.1025,160.6285,160.7984,37164.0
2019-05-08 11:35:00,179.76,180.0,179.7,179.78,42742.0,160.7895,161.0041,160.7358,160.8074,42742.0
2019-05-08 11:40:00,179.75,179.93,179.74,179.83,12847.0,160.7805,160.9415,160.7716,160.8521,12847.0
2019-05-08 11:45:00,179.87,180.33,179.75,180.33,32640.0,160.8879,161.2993,160.7805,161.2993,32640.0
2019-05-08 11:50:00,180.36,180.87,180.36,180.78,7502.0,161.3261,161.7823,161.3261,161.7018,7502.0
2019-05-08 11:55:00,180.83,181.09,180.72,180.72,7930.0,161.7465,161.9791,161.6482,161.6482,7930.0
2019-05-08 12:00:00,180.74,180.8,180.12,180.25,6062.0,161.666,161.7197,161.1115,161.2278,6062.0
2019-05-08 12:05:00,180.27,180.31,179.75,179.97,8372.0,161.2456,161.2814,160.7805,160.9773,8372.0
2019-05-08 12:10:00,179.94,180.08,179.72,179.84,18473.0,160.9505,161.0757,160.7537,160.861,18473.0
2019-05-08 12:15:00,179.95,180.05,179.89,180.03,6271.0,160.9594,161.0489,160.9057,161.031,6271.0
2019-05-08 12:20:00,179.95,180.33,179.95,180.17,3148.0,160.9594,161.2993,160.9594,161.1562,3148.0
2019-05-08 12:25:00,180.12,180.32,180.04,180.26,3038.0,161.1115,161.2904,161.0399,161.2367,3038.0
2019-05-08 12:30:00,180.13,180.13,179.95,180.08,1575.0,161.1204,161.1204,160.9594,161.0757,1575.0
2019-05-08 12:35:00,180.08,180.13,179.99,180.07,4134.0,161.0757,161.1204,160.9952,161.0668,4134.0
2019-05-08 12:40:00,180.12,180.2,180.05,180.14,3810.0,161.1115,161.183,161.0489,161.1294,3810.0
2019-05-08 12:45:00,180.09,180.37,180.08,180.28,4017.0,161.0846,161.3351,161.0757,161.2546,4017.0
2019-05-08 12:50:00,180.34,180.55,180.33,180.42,3650.0,161.3083,161.4961,161.2993,161.3798,3650.0
2019-05-08 12:55:00,180.43,180.58,180.35,180.42,10842.0,161.3888,161.5229,161.3172,161.3798,10842.0
2019-05-08 13:00:00,180.44,180.47,180.09,180.38,6602.0,161.3977,161.4245,161.0846,161.344,6602.0
2019-05-08 13:05:00,180.4,180.42,180.06,180.11,6824.0,161.3619,161.3798,161.0578,161.1025,6824.0
2019-05-08 13:10:00,180.05,180.05,179.82,179.91,4281.0,161.0489,161.0489,160.8431,160.9236,4281.0
2019-05-08 13:15:00,179.91,179.95,179.75,179.89,5119.0,160.9236,160.9594,160.7805,160.9057,5119.0
2019-05-08 13:20:00,179.91,179.92,179.81,179.87,3550.0,160.9236,160.9326,160.8342,160.8879,3550.0
2019-05-08 13:25:00,179.83,179.93,179.81,179.93,1624.0,160.8521,160.9415,160.8342,160.9415,1624.0
2019-05-08 13:30:00,179.98,180.13,179.79,180.05,2669.0,160.9863,161.1204,160.8163,161.0489,2669.0
2019-05-08 13:35:00,180.13,180.13,179.83,179.96,2355.0,161.1204,161.1204,160.8521,160.9684,2355.0
2019-05-08 13:40:00,179.94,180.12,179.86,180.09,3573.0,160.9505,161.1115,160.8789,161.0846,3573.0
2019-05-08 13:45:00,180.1,180.15,179.78,179.86,9581.0,161.0936,161.1383,160.8074,160.8789,9581.0
2019-05-08 13:50:00,179.86,179.9,179.75,179.79,5547.0,160.8789,160.9147,160.7805,160.8163,5547.0
2019-05-08 13:55:00,179.77,180.0,179.77,179.96,12124.0,160.7984,161.0041,160.7984,160.9684,12124.0
2019-05-08 14:00:00,180.0,180.1,179.95,180.04,6999.0,161.0041,161.0936,160.9594,161.0399,6999.0
2019-05-08 14:05:00,179.99,180.29,179.93,180.29,6566.0,160.9952,161.2635,160.9415,161.2635,6566.0
2019-05-08 14:10:00,180.33,180.33,179.95,179.95,5901.0,161.2993,161.2993,160.9594,160.9594,5901.0
2019-05-08 14:15:00,180.01,180.28,179.98,180.05,5530.0,161.0131,161.2546,160.9863,161.0489,5530.0
2019-05-08 14:20:00,179.96,180.13,179.94,180.09,7647.0,160.9684,161.1204,160.9505,161.0846,7647.0
2019-05-08 14:25:00,180.15,180.33,180.02,180.26,4245.0,161.1383,161.2993,161.022,161.2367,4245.0
2019-05-08 14:30:00,180.26,180.42,180.23,180.31,5759.0,161.2367,161.3798,161.2099,161.2814,5759.0
2019-05-08 14:35:00,180.27,180.27,180.16,180.2,4970.0,161.2456,161.2456,161.1473,161.183,4970.0
2019-05-08 14:40:00,180.19,180.48,180.19,180.44,6153.0,161.1741,161.4335,161.1741,161.3977,6153.0
2019-05-08 14:45:00,180.46,180.46,180.3,180.4,10853.0,161.4156,161.4156,161.2725,161.3619,10853.0
2019-05-08 14:50:00,180.39,180.4,180.24,180.39,5362.0,161.353,161.3619,161.2188,161.353,5362.0
2019-05-08 14:55:00,180.35,180.35,180.14,180.21,5199.0,161.3172,161.3172,161.1294,161.192,5199.0
2019-05-08 15:00:00,180.2,180.48,180.19,180.31,6162.0,161.183,161.4335,161.1741,161.2814,6162.0
2019-05-08 15:05:00,180.26,180.26,179.97,179.97,8354.0,161.2367,161.2367,160.9773,160.9773,8354.0
2019-05-08 15:10:00,179.95,180.0,179.78,179.84,12278.0,160.9594,161.0041,160.8074,160.861,12278.0
2019-05-08 15:15:00,179.81,180.1,179.81,180.01,8635.0,160.8342,161.0936,160.8342,161.0131,8635.0
2019-05-08 15:20:00,180.03,180.17,180.0,180.03,7559.0,161.031,161.1562,161.0041,161.031,7559.0
2019-05-08 15:25:00,180.07,180.09,179.92,180.0,5853.0,161.0668,161.0846,160.9326,161.0041,5853.0
2019-05-08 15:30:00,180.02,180.28,179.98,180.0,14691.0,161.022,161.2546,160.9863,161.0041,14691.0
2019-05-08 15:35:00,180.0,180.28,180.0,180.16,15362.0,161.0041,161.2546,161.0041,161.1473,15362.0
2019-05-08 15:40:00,180.16,180.23,179.83,179.83,15303.0,161.1473,161.2099,160.8521,160.8521,15303.0
2019-05-08 15:45:00,179.8,179.89,179.55,179.8,41248.0,160.8252,160.9057,160.6016,160.8252,41248.0
2019-05-08 15:50:00,179.8,179.81,179.27,179.59,91734.0,160.8252,160.8342,160.3512,160.6374,91734.0
2019-05-08 15:55:00,179.53,179.78,179.42,179.46,112900.0,160.5837,160.8074,160.4853,160.5211,112900.0
2019-05-09 09:30:00,177.38,177.88,176.6,177.56,69611.0,158.6606,159.1079,157.963,158.8216,69611.0
2019-05-09 09:35:00,177.57,177.57,176.83,177.42,29294.0,158.8306,158.8306,158.1687,158.6964,29294.0
2019-05-09 09:40:00,177.39,177.56,176.44,176.61,11850.0,158.6696,158.8216,157.8198,157.9719,11850.0
2019-05-09 09:45:00,176.46,176.65,175.93,176.2,35277.0,157.8377,158.0077,157.3637,157.6052,35277.0
2019-05-09 09:50:00,176.31,177.09,176.14,176.94,36141.0,157.7036,158.4012,157.5515,158.2671,36141.0
2019-05-09 09:55:00,177.03,177.99,177.03,177.85,21880.0,158.3476,159.2063,158.3476,159.081,21880.0
2019-05-09 10:00:00,177.76,177.76,176.98,177.25,15742.0,159.0005,159.0005,158.3028,158.5444,15742.0
2019-05-09 10:05:00,177.35,177.76,177.35,177.42,15466.0,158.6338,159.0005,158.6338,158.6964,15466.0
2019-05-09 10:10:00,177.38,177.67,177.2,177.6,12393.0,158.6606,158.92,158.4996,158.8574,12393.0
2019-05-09 10:15:00,177.53,177.7,177.39,177.52,8103.0,158.7948,158.9469,158.6696,158.7859,8103.0
2019-05-09 10:20:00,177.31,177.48,176.93,177.18,10598.0,158.598,158.7501,158.2581,158.4817,10598.0
2019-05-09 10:25:00,177.19,177.32,176.85,177.32,9716.0,158.4907,158.607,158.1866,158.607,9716.0
2019-05-09 10:30:00,177.11,177.29,176.99,177.08,10745.0,158.4191,158.5801,158.3118,158.3923,10745.0
2019-05-09 10:35:00,177.16,177.25,176.81,176.89,18173.0,158.4639,158.5444,158.1508,158.2223,18173.0
2019-05-09 10:40:00,176.96,177.59,176.94,177.39,13423.0,158.285,158.8485,158.2671,158.6696,13423.0
2019-05-09 10:45:00,177.33,177.91,177.2,177.83,6774.0,158.6159,159.1347,158.4996,159.0631,6774.0
2019-05-09 10:50:00,177.87,178.14,177.8,178.04,10147.0,159.0989,159.3404,159.0363,159.251,10147.0
2019-05-09 10:55:00,178.03,178.03,177.36,177.44,6675.0,159.242,159.242,158.6427,158.7143,6675.0
2019-05-09 11:00:00,177.39,177.74,177.31,177.61,9493.0,158.6696,158.9826,158.598,158.8664,9493.0
2019-05-09 11:05:00,177.58,177.63,177.22,177.35,14105.0,158.8395,158.8843,158.5175,158.6338,14105.0
2019-05-09 11:10:00,177.42,178.01,177.31,178.0,9306.0,158.6964,159.2242,158.598,159.2152,9306.0
2019-05-09 11:15:00,177.93,177.93,176.51,176.51,45584.0,159.1526,159.1526,157.8824,157.8824,45584.0
2019-05-09 11:20:00,176.58,176.78,176.4,176.53,21533.0,157.9451,158.124,157.7841,157.9003,21533.0
2019-05-09 11:25:00,176.62,176.8,176.3,176.6,17035.0,157.9808,158.1418,157.6946,157.963,17035.0
2019-05-09 11:30:00,176.64,177.07,176.64,177.04,7198.0,157.9987,158.3834,157.9987,158.3565,7198.0
2019-05-09 11:35:00,177.05,177.54,177.05,177.24,7341.0,158.3655,158.8038,158.3655,158.5354,7341.0
2019-05-09 11:40:00,177.3,177.43,177.01,177.33,4203.0,158.5891,158.7054,158.3297,158.6159,4203.0
2019-05-09 11:45:00,177.29,177.47,177.25,177.46,4838.0,158.5801,158.7411,158.5444,158.7322,4838.0
2019-05-09 11:50:00,177.46,177.99,177.41,177.79,14927.0,158.7322,159.2063,158.6875,159.0274,14927.0
2019-05-09 11:55:00,177.99,177.99,177.53,177.67,3285.0,159.2063,159.2063,158.7948,158.92,3285.0
2019-05-09 12:00:00,177.68,177.86,177.64,177.83,17443.0,158.929,159.09,158.8932,159.0631,17443.0
2019-05-09 12:05:00,177.9,177.91,177.63,177.91,13958.0,159.1258,159.1347,158.8843,159.1347,13958.0
2019-05-09 12:10:00,177.88,177.92,177.54,177.77,6138.0,159.1079,159.1436,158.8038,159.0095,6138.0
2019-05-09 12:15:00,177.75,178.03,177.59,177.88,3440.0,158.9916,159.242,158.8485,159.1079,3440.0
2019-05-09 12:20:00,177.76,178.02,177.76,177.91,9179.0,159.0005,159.2331,159.0005,159.1347,9179.0
2019-05-09 12:25:00,177.93,178.81,177.9,178.65,24651.0,159.1526,159.9397,159.1258,159.7966,24651.0
2019-05-09 12:30:00,178.71,179.27,178.71,179.01,17056.0,159.8503,160.3512,159.8503,160.1186,17056.0
2019-05-09 12:35:00,179.04,179.18,178.92,179.06,9136.0,160.1455,160.2707,160.0381,160.1633,9136.0
2019-05-09 12:40:00,179.12,179.5,178.67,178.77,7919.0,160.217,160.5569,159.8145,159.9039,7919.0
2019-05-09 12:45:00,178.77,178.89,178.26,178.67,9005.0,159.9039,160.0113,159.4478,159.8145,9005.0
2019-05-09 12:50:00,178.62,178.98,178.39,178.86,4416.0,159.7698,160.0918,159.564,159.9844,4416.0
2019-05-09 12:55:00,178.8,178.99,178.68,178.87,5415.0,159.9308,160.1007,159.8234,159.9934,5415.0
2019-05-09 13:00:00,178.88,179.28,178.83,178.83,22236.0,160.0023,160.3601,159.9576,159.9576,22236.0
2019-05-09 13:05:00,178.83,179.0,178.6,178.71,15239.0,159.9576,160.1097,159.7519,159.8503,15239.0
2019-05-09 13:10:00,178.74,179.14,178.72,179.06,9484.0,159.8771,160.2349,159.8592,160.1633,9484.0
2019-05-09 13:15:00,179.14,179.15,178.57,178.69,9349.0,160.2349,160.2438,159.7251,159.8324,9349.0
2019-05-09 13:20:00,178.71,178.81,178.57,178.77,4860.0,159.8503,159.9397,159.7251,159.9039,4860.0
2019-05-09 13:25:00,178.83,178.88,178.69,178.71,9787.0,159.9576,160.0023,159.8324,159.8503,9787.0
2019-05-09 13:30:00,178.73,179.05,178.71,179.05,5852.0,159.8682,160.1544,159.8503,160.1544,5852.0
2019-05-09 13:35:00,178.96,179.11,178.93,179.08,3570.0,160.0739,160.2081,160.0471,160.1812,3570.0
2019-05-09 13:40:00,179.03,179.17,178.9,178.98,2924.0,160.1365,160.2617,160.0202,160.0918,2924.0
2019-05-09 13:45:00,178.94,179.54,178.88,179.54,5900.0,160.056,160.5927,160.0023,160.5927,5900.0
2019-05-09 13:50:00,179.51,179.52,178.93,179.0,7693.0,160.5659,160.5748,160.0471,160.1097,7693.0
2019-05-09 13:55:00,178.83,179.24,178.83,179.14,16816.0,159.9576,160.3243,159.9576,160.2349,16816.0
2019-05-09 14:00:00,179.18,179.36,178.94,179.04,5570.0,160.2707,160.4317,160.056,160.1455,5570.0
2019-05-09 14:05:00,178.98,179.03,178.74,179.03,12043.0,160.0918,160.1365,159.8771,160.1365,12043.0
2019-05-09 14:10:00,179.06,179.2,178.9,179.16,15007.0,160.1633,160.2886,160.0202,160.2528,15007.0
2019-05-09 14:15:00,179.19,179.53,179.15,179.34,5161.0,160.2796,160.5837,160.2438,160.4138,5161.0
2019-05-09 14:20:00,179.36,179.56,179.31,179.34,8579.0,160.4317,160.6106,160.387,160.4138,8579.0
2019-05-09 14:25:00,179.22,179.22,179.0,179.09,8620.0,160.3065,160.3065,160.1097,160.1902,8620.0
2019-05-09 14:30:00,179.1,179.36,179.1,179.21,6236.0,160.1991,160.4317,160.1991,160.2975,6236.0
2019-05-09 14:35:00,179.19,179.29,179.0,179.03,7564.0,160.2796,160.3691,160.1097,160.1365,7564.0
2019-05-09 14:40:00,179.04,179.37,179.0,179.22,7136.0,160.1455,160.4406,160.1097,160.3065,7136.0
2019-05-09 14:45:00,179.11,179.19,178.87,178.95,10340.0,160.2081,160.2796,159.9934,160.065,10340.0
2019-05-09 14:50:00,178.94,179.26,178.93,179.23,6523.0,160.056,160.3422,160.0471,160.3154,6523.0
2019-05-09 14:55:00,179.18,179.2,178.87,178.93,10263.0,160.2707,160.2886,159.9934,160.0471,10263.0
2019-05-09 15:00:00,178.92,179.1,178.65,179.01,20948.0,160.0381,160.1991,159.7966,160.1186,20948.0
2019-05-09 15:05:00,179.0,179.11,178.61,178.65,9639.0,160.1097,160.2081,159.7608,159.7966,9639.0
2019-05-09 15:10:00,178.65,178.88,178.65,178.82,4982.0,159.7966,160.0023,159.7966,159.9487,4982.0
2019-05-09 15:15:00,178.9,179.27,178.84,179.27,15061.0,160.0202,160.3512,159.9666,160.3512,15061.0
2019-05-09 15:20:00,179.22,179.24,178.8,178.82,15384.0,160.3065,160.3243,159.9308,159.9487,15384.0
2019-05-09 15:25:00,178.79,179.31,178.79,179.31,8761.0,159.9218,160.387,159.9218,160.387,8761.0
2019-05-09 15:30:00,179.33,179.65,179.26,179.58,15687.0,160.4048,160.6911,160.3422,160.6285,15687.0
2019-05-09 15:35:00,179.59,179.63,179.26,179.63,26482.0,160.6374,160.6732,160.3422,160.6732,26482.0
2019-05-09 15:40:00,179.6,179.61,179.3,179.36,11121.0,160.6464,160.6553,160.378,160.4317,11121.0
2019-05-09 15:45:00,179.37,179.53,179.12,179.25,37668.0,160.4406,160.5837,160.217,160.3333,37668.0
2019-05-09 15:50:00,179.23,179.57,179.18,179.51,31142.0,160.3154,160.6195,160.2707,160.5659,31142.0
2019-05-09 15:55:00,179.49,179.67,179.42,179.56,57871.0,160.548,160.709,160.4853,160.6106,57871.0
2019-05-10 09:30:00,178.76,178.76,178.24,178.62,23221.0,159.895,159.895,159.4299,159.7698,23221.0
2019-05-10 09:35:00,178.73,178.91,178.41,178.78,11448.0,159.8682,160.0292,159.5819,159.9129,11448.0
2019-05-10 09:40:00,178.82,179.07,178.52,178.72,7873.0,159.9487,160.1723,159.6803,159.8592,7873.0
2019-05-10 09:45:00,178.81,179.54,178.75,179.37,12196.0,159.9397,160.5927,159.8861,160.4406,12196.0
2019-05-10 09:50:00,179.22,179.22,178.52,178.69,14258.0,160.3065,160.3065,159.6803,159.8324,14258.0
2019-05-10 09:55:00,178.64,178.67,177.85,177.85,7135.0,159.7877,159.8145,159.081,159.081,7135.0
2019-05-10 10:00:00,177.92,177.92,177.77,177.77,5961.0,159.1436,159.1436,159.0095,159.0095,5961.0
2019-05-10 10:05:00,177.83,177.83,177.38,177.58,11743.0,159.0631,159.0631,158.6606,158.8395,11743.0
2019-05-10 10:10:00,177.54,177.54,177.06,177.06,4388.0,158.8038,158.8038,158.3744,158.3744,4388.0
2019-05-10 10:15:00,177.06,177.06,176.58,176.91,6798.0,158.3744,158.3744,157.9451,158.2402,6798.0
2019-05-10 10:20:00,176.92,177.29,176.82,177.07,19365.0,158.2492,158.5801,158.1597,158.3834,19365.0
2019-05-10 10:25:00,176.99,177.24,176.95,177.01,2071.0,158.3118,158.5354,158.276,158.3297,2071.0
2019-05-10 10:30:00,176.94,177.05,176.86,176.93,14241.0,158.2671,158.3655,158.1955,158.2581,14241.0
2019-05-10 10:35:00,177.0,177.02,176.51,176.67,18783.0,158.3207,158.3386,157.8824,158.0256,18783.0
2019-05-10 10:40:00,176.66,176.81,176.47,176.75,32005.0,158.0166,158.1508,157.8467,158.0971,32005.0
2019-05-10 10:45:00,176.75,177.04,176.6,176.61,7618.0,158.0971,158.3565,157.963,157.9719,7618.0
2019-05-10 10:50:00,176.66,176.67,176.35,176.5,5730.0,158.0166,158.0256,157.7393,157.8735,5730.0
2019-05-10 10:55:00,176.44,176.74,176.17,176.18,5849.0,157.8198,158.0882,157.5783,157.5873,5849.0
2019-05-10 11:00:00,176.14,176.2,175.43,175.92,45835.0,157.5515,157.6052,156.9164,157.3547,45835.0
2019-05-10 11:05:00,175.93,176.27,175.9,175.97,7682.0,157.3637,157.6678,157.3368,157.3994,7682.0
2019-05-10 11:10:00,175.98,176.11,175.93,176.01,30679.0,157.4084,157.5247,157.3637,157.4352,30679.0
2019-05-10 11:15:00,176.1,176.58,175.98,176.58,6654.0,157.5157,157.9451,157.4084,157.9451,6654.0
2019-05-10 11:20:00,176.56,176.79,176.3,176.44,13482.0,157.9272,158.1329,157.6946,157.8198,13482.0
2019-05-10 11:25:00,176.49,176.49,175.95,175.96,16361.0,157.8646,157.8646,157.3815,157.3905,16361.0
2019-05-10 11:30:00,175.9,175.92,175.43,175.54,7115.0,157.3368,157.3547,156.9164,157.0148,7115.0
2019-05-10 11:35:00,175.58,176.13,175.49,175.64,11605.0,157.0506,157.5426,156.9701,157.1043,11605.0
2019-05-10 11:40:00,175.62,175.63,174.81,175.18,35924.0,157.0864,157.0953,156.3619,156.6928,35924.0
2019-05-10 11:45:00,175.27,175.31,174.95,174.96,9818.0,156.7733,156.8091,156.4871,156.496,9818.0
2019-05-10 11:50:00,174.9,175.59,174.89,175.59,8928.0,156.4424,157.0595,156.4334,157.0595,8928.0
2019-05-10 11:55:00,175.61,175.71,175.11,175.23,11040.0,157.0774,157.1669,156.6302,156.7375,11040.0
2019-05-10 12:00:00,175.33,175.79,175.33,175.57,6090.0,156.827,157.2384,156.827,157.0417,6090.0
2019-05-10 12:05:00,175.66,175.75,175.43,175.44,8939.0,157.1222,157.2027,156.9164,156.9254,8939.0
2019-05-10 12:10:00,175.65,176.04,175.48,176.03,7322.0,157.1132,157.462,156.9611,157.4531,7322.0
2019-05-10 12:15:00,175.95,176.55,175.95,176.1,20215.0,157.3815,157.9182,157.3815,157.5157,20215.0
2019-05-10 12:20:00,176.27,176.49,176.13,176.44,5759.0,157.6678,157.8646,157.5426,157.8198,5759.0
2019-05-10 12:25:00,176.4,176.82,176.24,176.77,8624.0,157.7841,158.1597,157.6409,158.115,8624.0
2019-05-10 12:30:00,176.7,177.34,176.64,177.22,6441.0,158.0524,158.6249,157.9987,158.5175,6441.0
2019-05-10 12:35:00,177.18,177.2,176.69,176.74,6385.0,158.4817,158.4996,158.0435,158.0882,6385.0
2019-05-10 12:40:00,176.76,176.96,176.71,176.96,3535.0,158.1061,158.285,158.0613,158.285,3535.0
2019-05-10 12:45:00,176.86,176.86,176.46,176.53,6008.0,158.1955,158.1955,157.8377,157.9003,6008.0
2019-05-10 12:50:00,176.59,177.17,176.56,177.17,11522.0,157.954,158.4728,157.9272,158.4728,11522.0
2019-05-10 12:55:00,177.25,177.25,176.92,177.15,13417.0,158.5444,158.5444,158.2492,158.4549,13417.0
2019-05-10 13:00:00,177.2,177.51,176.97,177.51,5046.0,158.4996,158.7769,158.2939,158.7769,5046.0
2019-05-10 13:05:00,177.56,177.57,177.18,177.18,5544.0,158.8216,158.8306,158.4817,158.4817,5544.0
2019-05-10 13:10:00,177.44,177.67,177.32,177.63,10843.0,158.7143,158.92,158.607,158.8843,10843.0
2019-05-10 13:15:00,177.59,177.88,177.32,177.82,12658.0,158.8485,159.1079,158.607,159.0542,12658.0
2019-05-10 13:20:00,177.86,178.43,177.86,178.25,6320.0,159.09,159.5998,159.09,159.4388,6320.0
2019-05-10 13:25:00,178.01,178.13,177.84,177.84,3107.0,159.2242,159.3315,159.0721,159.0721,3107.0
2019-05-10 13:30:00,177.66,178.02,177.66,177.88,2550.0,158.9111,159.2331,158.9111,159.1079,2550.0
2019-05-10 13:35:00,177.9,177.91,177.72,177.72,2221.0,159.1258,159.1347,158.9648,158.9648,2221.0
2019-05-10 13:40:00,177.8,177.89,177.63,177.63,4975.0,159.0363,159.1168,158.8843,158.8843,4975.0
2019-05-10 13:45:00,177.6,178.22,177.6,178.19,6784.0,158.8574,159.412,158.8574,159.3852,6784.0
2019-05-10 13:50:00,178.28,178.43,178.21,178.26,3056.0,159.4657,159.5998,159.403,159.4478,3056.0
2019-05-10 13:55:00,178.24,178.28,178.03,178.11,7355.0,159.4299,159.4657,159.242,159.3136,7355.0
2019-05-10 14:00:00,178.09,178.46,178.03,178.46,8878.0,159.2957,159.6267,159.242,159.6267,8878.0
2019-05-10 14:05:00,178.41,178.54,178.38,178.54,3505.0,159.5819,159.6982,159.5551,159.6982,3505.0
2019-05-10 14:10:00,178.54,178.6,178.07,178.08,4322.0,159.6982,159.7519,159.2778,159.2868,4322.0
2019-05-10 14:15:00,178.05,178.12,177.74,177.74,3707.0,159.2599,159.3225,158.9826,158.9826,3707.0
2019-05-10 14:20:00,177.75,177.97,177.59,177.59,4376.0,158.9916,159.1884,158.8485,158.8485,4376.0
2019-05-10 14:25:00,177.58,177.7,177.42,177.7,6061.0,158.8395,158.9469,158.6964,158.9469,6061.0
2019-05-10 14:30:00,177.7,177.97,177.67,177.91,5116.0,158.9469,159.1884,158.92,159.1347,5116.0
2019-05-10 14:35:00,177.96,178.23,177.94,178.16,3384.0,159.1794,159.4209,159.1615,159.3583,3384.0
2019-05-10 14:40:00,178.25,178.36,178.04,178.13,2138.0,159.4388,159.5372,159.251,159.3315,2138.0
2019-05-10 14:45:00,178.05,178.34,178.03,178.25,3100.0,159.2599,159.5193,159.242,159.4388,3100.0
2019-05-10 14:50:00,178.32,178.72,178.32,178.48,5769.0,159.5014,159.8592,159.5014,159.6446,5769.0
2019-05-10 14:55:00,178.5,178.6,178.16,178.23,5210.0,159.6624,159.7519,159.3583,159.4209,5210.0
2019-05-10 15:00:00,178.23,178.76,178.23,178.75,7250.0,159.4209,159.895,159.4209,159.8861,7250.0
2019-05-10 15:05:00,178.75,178.75,178.3,178.34,5697.0,159.8861,159.8861,159.4835,159.5193,5697.0
2019-05-10 15:10:00,178.33,178.55,178.21,178.51,10445.0,159.5104,159.7072,159.403,159.6714,10445.0
2019-05-10 15:15:00,178.56,179.03,178.47,178.96,16221.0,159.7161,160.1365,159.6356,160.0739,16221.0
2019-05-10 15:20:00,178.86,179.4,178.84,179.24,21009.0,159.9844,160.4675,159.9666,160.3243,21009.0
2019-05-10 15:25:00,179.24,179.52,179.17,179.2,7872.0,160.3243,160.5748,160.2617,160.2886,7872.0
2019-05-10 15:30:00,179.25,179.25,178.32,178.37,19606.0,160.3333,160.3333,159.5014,159.5462,19606.0
2019-05-10 15:35:00,178.32,178.34,177.74,177.86,22234.0,159.5014,159.5193,158.9826,159.09,22234.0
2019-05-10 15:40:00,177.83,177.85,177.38,177.62,26325.0,159.0631,159.081,158.6606,158.8753,26325.0
2019-05-10 15:45:00,177.57,178.16,177.57,177.71,26073.0,158.8306,159.3583,158.8306,158.9558,26073.0
2019-05-10 15:50:00,177.8,177.82,177.55,177.72,37032.0,159.0363,159.0542,158.8127,158.9648,37032.0
2019-05-10 15:55:00,177.71,178.15,177.51,178.03,109045.0,158.9558,159.3494,158.7769,159.242,109045.0
2019-05-13 09:30:00,172.81,173.46,172.19,172.64,87610.0,154.5729,155.1543,154.0184,154.4209,87610.0
2019-05-13 09:35:00,172.65,172.65,171.68,172.6,38804.0,154.4298,154.4298,153.5622,154.3851,38804.0
2019-05-13 09:40:00,172.55,173.45,172.38,173.07,20100.0,154.3404,155.1454,154.1883,154.8055,20100.0
2019-05-13 09:45:00,172.99,173.62,172.71,173.54,20179.0,154.7339,155.2974,154.4835,155.2259,20179.0
2019-05-13 09:50:00,173.61,173.61,172.5,172.57,16084.0,155.2885,155.2885,154.2956,154.3582,16084.0
2019-05-13 09:55:00,172.55,172.76,172.45,172.66,11962.0,154.3404,154.5282,154.2509,154.4388,11962.0
2019-05-13 10:00:00,172.67,173.18,172.29,172.37,23862.0,154.4477,154.9039,154.1078,154.1794,23862.0
2019-05-13 10:05:00,172.41,172.88,172.27,172.74,20608.0,154.2151,154.6355,154.0899,154.5103,20608.0
2019-05-13 10:10:00,172.77,172.99,172.53,172.7,12522.0,154.5371,154.7339,154.3225,154.4745,12522.0
2019-05-13 10:15:00,172.68,172.95,172.46,172.84,5250.0,154.4566,154.6981,154.2599,154.5998,5250.0
2019-05-13 10:20:00,172.68,172.74,172.5,172.66,5909.0,154.4566,154.5103,154.2956,154.4388,5909.0
2019-05-13 10:25:00,172.68,172.7,172.27,172.61,9540.0,154.4566,154.4745,154.0899,154.394,9540.0
2019-05-13 10:30:00,172.61,172.61,172.26,172.38,12885.0,154.394,154.394,154.081,154.1883,12885.0
2019-05-13 10:35:00,172.34,172.77,172.32,172.37,8249.0,154.1525,154.5371,154.1346,154.1794,8249.0
2019-05-13 10:40:00,172.42,172.8,172.37,172.63,9188.0,154.2241,154.564,154.1794,154.4119,9188.0
2019-05-13 10:45:00,172.61,172.64,172.1,172.26,8818.0,154.394,154.4209,153.9378,154.081,8818.0
2019-05-13 10:50:00,172.17,172.34,172.05,172.26,11020.0,154.0005,154.1525,153.8931,154.081,11020.0
2019-05-13 10:55:00,172.26,172.4,171.96,172.35,13533.0,154.081,154.2062,153.8126,154.1615,13533.0
2019-05-13 11:00:00,172.44,172.5,171.69,171.77,22326.0,154.242,154.2956,153.5711,153.6427,22326.0
2019-05-13 11:05:00,171.76,172.17,171.68,171.75,12508.0,153.6337,154.0005,153.5622,153.6248,12508.0
2019-05-13 11:10:00,171.74,172.01,171.66,171.89,11532.0,153.6158,153.8573,153.5443,153.75,11532.0
2019-05-13 11:15:00,171.84,171.93,171.1,171.25,19000.0,153.7053,153.7858,153.0434,153.1776,19000.0
2019-05-13 11:20:00,171.26,171.98,171.23,171.95,7352.0,153.1865,153.8305,153.1597,153.8037,7352.0
2019-05-13 11:25:00,172.02,172.06,171.67,171.68,9189.0,153.8663,153.9021,153.5532,153.5622,9189.0
2019-05-13 11:30:00,171.66,171.98,171.64,171.87,9759.0,153.5443,153.8305,153.5264,153.7321,9759.0
2019-05-13 11:35:00,171.7,171.7,171.34,171.41,6418.0,153.5801,153.5801,153.2581,153.3207,6418.0
2019-05-13 11:40:00,171.5,171.5,171.11,171.17,10374.0,153.4012,153.4012,153.0523,153.106,10374.0
2019-05-13 11:45:00,171.2,171.46,171.19,171.32,8731.0,153.1328,153.3654,153.1239,153.2402,8731.0
2019-05-13 11:50:00,171.29,171.4,171.16,171.35,7343.0,153.2133,153.3117,153.097,153.267,7343.0
2019-05-13 11:55:00,171.35,171.93,171.35,171.93,7328.0,153.267,153.7858,153.267,153.7858,7328.0
2019-05-13 12:00:00,171.89,171.96,171.64,171.88,7364.0,153.75,153.8126,153.5264,153.7411,7364.0
2019-05-13 12:05:00,171.87,171.93,171.36,171.38,7259.0,153.7321,153.7858,153.2759,153.2938,7259.0
2019-05-13 12:10:00,171.47,171.69,171.4,171.44,5122.0,153.3743,153.5711,153.3117,153.3475,5122.0
2019-05-13 12:15:00,171.43,171.57,171.23,171.57,5884.0,153.3386,153.4638,153.1597,153.4638,5884.0
2019-05-13 12:20:00,171.55,171.71,171.39,171.4,4390.0,153.4459,153.589,153.3028,153.3117,4390.0
2019-05-13 12:25:00,171.29,171.41,171.1,171.3,5474.0,153.2133,153.3207,153.0434,153.2223,5474.0
2019-05-13 12:30:00,171.36,171.41,171.19,171.23,9768.0,153.2759,153.3207,153.1239,153.1597,9768.0
2019-05-13 12:35:00,171.24,171.74,171.23,171.54,10246.0,153.1686,153.6158,153.1597,153.4369,10246.0
2019-05-13 12:40:00,171.49,171.54,171.24,171.46,17145.0,153.3922,153.4369,153.1686,153.3654,17145.0
2019-05-13 12:45:00,171.56,171.83,171.56,171.65,10801.0,153.4548,153.6963,153.4548,153.5353,10801.0
2019-05-13 12:50:00,171.65,171.65,171.21,171.28,3286.0,153.5353,153.5353,153.1418,153.2044,3286.0
2019-05-13 12:55:00,171.22,171.22,170.95,171.0,10693.0,153.1507,153.1507,152.9092,152.9539,10693.0
2019-05-13 13:00:00,170.99,171.07,170.79,170.96,8391.0,152.945,153.0165,152.7661,152.9182,8391.0
2019-05-13 13:05:00,170.94,171.19,170.94,171.03,6282.0,152.9003,153.1239,152.9003,152.9808,6282.0
2019-05-13 13:10:00,170.96,171.26,170.95,171.22,6237.0,152.9182,153.1865,152.9092,153.1507,6237.0
2019-05-13 13:15:00,171.22,171.39,171.1,171.19,26924.0,153.1507,153.3028,153.0434,153.1239,26924.0
2019-05-13 13:20:00,171.2,171.45,171.14,171.43,10282.0,153.1328,153.3564,153.0792,153.3386,10282.0
2019-05-13 13:25:00,171.4,171.58,171.15,171.22,4800.0,153.3117,153.4727,153.0881,153.1507,4800.0
2019-05-13 13:30:00,171.22,171.48,171.2,171.45,6938.0,153.1507,153.3833,153.1328,153.3564,6938.0
2019-05-13 13:35:00,171.45,172.04,171.44,171.95,5208.0,153.3564,153.8842,153.3475,153.8037,5208.0
2019-05-13 13:40:00,171.86,172.03,171.65,171.66,8365.0,153.7232,153.8752,153.5353,153.5443,8365.0
2019-05-13 13:45:00,171.65,171.78,171.56,171.74,6771.0,153.5353,153.6516,153.4548,153.6158,6771.0
2019-05-13 13:50:00,171.9,172.23,171.75,172.07,11029.0,153.759,154.0541,153.6248,153.911,11029.0
2019-05-13 13:55:00,172.03,172.3,172.0,172.19,7508.0,153.8752,154.1167,153.8484,154.0184,7508.0
2019-05-13 14:00:00,172.24,172.6,172.15,172.52,11227.0,154.0631,154.3851,153.9826,154.3135,11227.0
2019-05-13 14:05:00,172.63,172.9,172.5,172.55,5809.0,154.4119,154.6534,154.2956,154.3404,5809.0
2019-05-13 14:10:00,172.54,172.54,171.98,172.25,14807.0,154.3314,154.3314,153.8305,154.072,14807.0
2019-05-13 14:15:00,172.23,172.33,172.13,172.31,15912.0,154.0541,154.1436,153.9647,154.1257,15912.0
2019-05-13 14:20:00,172.31,172.68,172.31,172.67,16702.0,154.1257,154.4566,154.1257,154.4477,16702.0
2019-05-13 14:25:00,172.73,173.35,172.72,173.15,25377.0,154.5014,155.0559,154.4924,154.877,25377.0
2019-05-13 14:30:00,173.24,173.24,172.87,172.98,7806.0,154.9575,154.9575,154.6266,154.725,7806.0
2019-05-13 14:35:00,172.98,173.12,172.85,173.09,5770.0,154.725,154.8502,154.6087,154.8234,5770.0
2019-05-13 14:40:00,173.01,173.19,172.81,173.05,25314.0,154.7518,154.9128,154.5729,154.7876,25314.0
2019-05-13 14:45:00,173.04,173.29,173.01,173.17,7332.0,154.7786,155.0023,154.7518,154.8949,7332.0
2019-05-13 14:50:00,173.19,173.74,173.18,173.6,34047.0,154.9128,155.4048,154.9039,155.2795,34047.0
2019-05-13 14:55:00,173.6,173.76,173.41,173.48,13263.0,155.2795,155.4227,155.1096,155.1722,13263.0
2019-05-13 15:00:00,173.41,173.76,173.4,173.54,34830.0,155.1096,155.4227,155.1007,155.2259,34830.0
2019-05-13 15:05:00,173.57,173.69,173.46,173.48,15945.0,155.2527,155.3601,155.1543,155.1722,15945.0
2019-05-13 15:10:00,173.51,173.65,172.85,172.87,15052.0,155.199,155.3243,154.6087,154.6266,15052.0
2019-05-13 15:15:00,172.81,172.99,172.43,172.46,13286.0,154.5729,154.7339,154.233,154.2599,13286.0
2019-05-13 15:20:00,172.46,172.53,172.24,172.24,15754.0,154.2599,154.3225,154.0631,154.0631,15754.0
2019-05-13 15:25:00,172.2,172.32,172.01,172.05,13249.0,154.0273,154.1346,153.8573,153.8931,13249.0
2019-05-13 15:30:00,172.03,172.03,171.63,171.81,20510.0,153.8752,153.8752,153.5174,153.6785,20510.0
2019-05-13 15:35:00,171.8,171.89,171.52,171.68,27186.0,153.6695,153.75,153.4191,153.5622,27186.0
2019-05-13 15:40:00,171.71,172.26,171.67,172.11,36605.0,153.589,154.081,153.5532,153.9468,36605.0
2019-05-13 15:45:00,172.12,172.53,172.1,172.37,23912.0,153.9557,154.3225,153.9378,154.1794,23912.0
2019-05-13 15:50:00,172.4,172.48,172.12,172.45,30777.0,154.2062,154.2777,153.9557,154.2509,30777.0
2019-05-13 15:55:00,172.45,172.62,172.24,172.31,80753.0,154.2509,154.403,154.0631,154.1257,80753.0
2019-05-14 09:30:00,172.6,172.7,171.61,171.81,61316.0,154.3851,154.4745,153.4996,153.6785,61316.0
2019-05-14 09:35:00,171.82,172.29,171.36,171.66,41503.0,153.6874,154.1078,153.2759,153.5443,41503.0
2019-05-14 09:40:00,171.6,171.68,170.74,171.55,37958.0,153.4906,153.5622,152.7214,153.4459,37958.0
2019-05-14 09:45:00,171.55,171.87,171.29,171.62,27959.0,153.4459,153.7321,153.2133,153.5085,27959.0
2019-05-14 09:50:00,171.62,171.94,171.23,171.79,25746.0,153.5085,153.7947,153.1597,153.6606,25746.0
2019-05-14 09:55:00,171.63,171.86,171.23,171.36,18257.0,153.5174,153.7232,153.1597,153.2759,18257.0
2019-05-14 10:00:00,171.46,172.02,171.46,171.74,23155.0,153.3654,153.8663,153.3654,153.6158,23155.0
2019-05-14 10:05:00,171.81,172.33,171.81,172.26,17837.0,153.6785,154.1436,153.6785,154.081,17837.0
2019-05-14 10:10:00,172.26,172.58,172.14,172.31,13182.0,154.081,154.3672,153.9736,154.1257,13182.0
2019-05-14 10:15:00,172.36,172.77,172.36,172.7,9451.0,154.1704,154.5371,154.1704,154.4745,9451.0
2019-05-14 10:20:00,172.7,172.81,172.61,172.74,18297.0,154.4745,154.5729,154.394,154.5103,18297.0
2019-05-14 10:25:00,172.7,172.7,172.45,172.45,6803.0,154.4745,154.4745,154.2509,154.2509,6803.0
2019-05-14 10:30:00,172.47,172.64,172.15,172.15,9174.0,154.2688,154.4209,153.9826,153.9826,9174.0
2019-05-14 10:35:00,172.25,172.34,172.12,172.33,16676.0,154.072,154.1525,153.9557,154.1436,16676.0
2019-05-14 10:40:00,172.32,172.6,172.22,172.59,14821.0,154.1346,154.3851,154.0452,154.3761,14821.0
2019-05-14 10:45:00,172.61,172.81,172.58,172.59,19764.0,154.394,154.5729,154.3672,154.3761,19764.0
2019-05-14 10:50:00,172.58,172.59,172.3,172.37,11427.0,154.3672,154.3761,154.1167,154.1794,11427.0
2019-05-14 10:55:00,172.37,172.51,172.28,172.35,14218.0,154.1794,154.3046,154.0989,154.1615,14218.0
2019-05-14 11:00:00,172.38,172.68,172.37,172.68,14150.0,154.1883,154.4566,154.1794,154.4566,14150.0
2019-05-14 11:05:00,172.64,173.25,172.61,172.99,44407.0,154.4209,154.9665,154.394,154.7339,44407.0
2019-05-14 11:10:00,172.97,173.28,172.86,172.92,26243.0,154.716,154.9933,154.6176,154.6713,26243.0
2019-05-14 11:15:00,172.9,172.99,172.72,172.89,11741.0,154.6534,154.7339,154.4924,154.6445,11741.0
2019-05-14 11:20:00,172.96,173.19,172.82,173.11,15101.0,154.7071,154.9128,154.5819,154.8413,15101.0
2019-05-14 11:25:00,173.11,173.24,172.83,172.86,12151.0,154.8413,154.9575,154.5908,154.6176,12151.0
2019-05-14 11:30:00,172.88,173.24,172.86,173.22,11107.0,154.6355,154.9575,154.6176,154.9397,11107.0
2019-05-14 11:35:00,173.29,173.65,173.29,173.56,9512.0,155.0023,155.3243,155.0023,155.2438,9512.0
2019-05-14 11:40:00,173.53,173.65,173.35,173.59,11602.0,155.2169,155.3243,155.0559,155.2706,11602.0
2019-05-14 11:45:00,173.61,173.92,173.56,173.88,9233.0,155.2885,155.5658,155.2438,155.53,9233.0
2019-05-14 11:50:00,173.91,174.01,173.81,173.97,10807.0,155.5568,155.6463,155.4674,155.6105,10807.0
2019-05-14 11:55:00,173.99,174.08,173.78,173.92,25099.0,155.6284,155.7089,155.4406,155.5658,25099.0
2019-05-14 12:00:00,173.95,174.09,173.86,174.02,9934.0,155.5926,155.7178,155.5121,155.6552,9934.0
2019-05-14 12:05:00,174.06,174.27,174.04,174.15,10056.0,155.691,155.8788,155.6731,155.7715,10056.0
2019-05-14 12:10:00,174.18,174.31,174.09,174.09,24577.0,155.7983,155.9146,155.7178,155.7178,24577.0
2019-05-14 12:15:00,174.09,174.14,173.86,173.89,9851.0,155.7178,155.7626,155.5121,155.5389,9851.0
2019-05-14 12:20:00,173.89,174.3,173.87,174.22,31247.0,155.5389,155.9057,155.5211,155.8341,31247.0
2019-05-14 12:25:00,174.23,174.35,173.88,173.92,13761.0,155.8431,155.9504,155.53,155.5658,13761.0
2019-05-14 12:30:00,173.99,174.06,173.85,174.01,9791.0,155.6284,155.691,155.5032,155.6463,9791.0
2019-05-14 12:35:00,173.97,174.12,173.93,174.1,5715.0,155.6105,155.7447,155.5747,155.7268,5715.0
2019-05-14 12:40:00,174.11,174.3,174.05,174.16,16131.0,155.7357,155.9057,155.6821,155.7805,16131.0
2019-05-14 12:45:00,174.13,174.13,173.88,174.03,7760.0,155.7536,155.7536,155.53,155.6642,7760.0
2019-05-14 12:50:00,173.99,174.01,173.9,173.94,6076.0,155.6284,155.6463,155.5479,155.5837,6076.0
2019-05-14 12:55:00,173.94,173.97,173.72,173.78,10683.0,155.5837,155.6105,155.3869,155.4406,10683.0
2019-05-14 13:00:00,173.79,173.95,173.76,173.88,6369.0,155.4495,155.5926,155.4227,155.53,6369.0
2019-05-14 13:05:00,173.86,173.93,173.68,173.68,7187.0,155.5121,155.5747,155.3511,155.3511,7187.0
2019-05-14 13:10:00,173.73,174.13,173.72,174.13,8092.0,155.3958,155.7536,155.3869,155.7536,8092.0
2019-05-14 13:15:00,174.15,174.25,173.97,174.0,8275.0,155.7715,155.861,155.6105,155.6373,8275.0
2019-05-14 13:20:00,174.0,174.16,173.91,174.07,15744.0,155.6373,155.7805,155.5568,155.6999,15744.0
2019-05-14 13:25:00,174.04,174.06,173.54,173.59,20084.0,155.6731,155.691,155.2259,155.2706,20084.0
2019-05-14 13:30:00,173.64,173.76,173.49,173.57,14968.0,155.3153,155.4227,155.1812,155.2527,14968.0
2019-05-14 13:35:00,173.61,173.68,173.44,173.54,20743.0,155.2885,155.3511,155.1364,155.2259,20743.0
2019-05-14 13:40:00,173.52,173.6,173.43,173.49,12611.0,155.208,155.2795,155.1275,155.1812,12611.0
2019-05-14 13:45:00,173.46,173.62,173.41,173.59,10516.0,155.1543,155.2974,155.1096,155.2706,10516.0
2019-05-14 13:50:00,173.6,173.67,173.41,173.49,15611.0,155.2795,155.3422,155.1096,155.1812,15611.0
2019-05-14 13:55:00,173.49,173.5,173.33,173.44,11061.0,155.1812,155.1901,155.038,155.1364,11061.0
2019-05-14 14:00:00,173.42,173.54,173.41,173.42,12909.0,155.1185,155.2259,155.1096,155.1185,12909.0
2019-05-14 14:05:00,173.44,173.44,173.17,173.35,17700.0,155.1364,155.1364,154.8949,155.0559,17700.0
2019-05-14 14:10:00,173.35,173.35,173.16,173.24,12388.0,155.0559,155.0559,154.886,154.9575,12388.0
2019-05-14 14:15:00,173.24,173.51,173.24,173.43,15334.0,154.9575,155.199,154.9575,155.1275,15334.0
2019-05-14 14:20:00,173.41,173.85,173.39,173.72,16219.0,155.1096,155.5032,155.0917,155.3869,16219.0
2019-05-14 14:25:00,173.7,173.75,173.45,173.55,21152.0,155.369,155.4137,155.1454,155.2348,21152.0
2019-05-14 14:30:00,173.56,173.7,173.48,173.7,12843.0,155.2438,155.369,155.1722,155.369,12843.0
2019-05-14 14:35:00,173.73,173.79,173.66,173.74,24570.0,155.3958,155.4495,155.3332,155.4048,24570.0
2019-05-14 14:40:00,173.78,173.86,173.61,173.65,16467.0,155.4406,155.5121,155.2885,155.3243,16467.0
2019-05-14 14:45:00,173.63,173.63,173.13,173.18,14913.0,155.3064,155.3064,154.8591,154.9039,14913.0
2019-05-14 14:50:00,173.17,173.23,173.02,173.03,9931.0,154.8949,154.9486,154.7608,154.7697,9931.0
2019-05-14 14:55:00,173.08,173.24,173.0,173.12,20208.0,154.8144,154.9575,154.7429,154.8502,20208.0
2019-05-14 15:00:00,173.09,173.29,172.92,173.25,20974.0,154.8234,155.0023,154.6713,154.9665,20974.0
2019-05-14 15:05:00,173.21,173.39,173.04,173.36,20685.0,154.9307,155.0917,154.7786,155.0649,20685.0
2019-05-14 15:10:00,173.31,173.34,173.12,173.2,13570.0,155.0202,155.047,154.8502,154.9218,13570.0
2019-05-14 15:15:00,173.26,173.53,173.22,173.5,18294.0,154.9754,155.2169,154.9397,155.1901,18294.0
2019-05-14 15:20:00,173.5,173.55,173.29,173.34,16061.0,155.1901,155.2348,155.0023,155.047,16061.0
2019-05-14 15:25:00,173.34,173.46,173.3,173.34,12241.0,155.047,155.1543,155.0112,155.047,12241.0
2019-05-14 15:30:00,173.31,173.31,172.62,172.64,22208.0,155.0202,155.0202,154.403,154.4209,22208.0
2019-05-14 15:35:00,172.6,172.68,172.41,172.57,24711.0,154.3851,154.4566,154.2151,154.3582,24711.0
2019-05-14 15:40:00,172.62,172.75,172.55,172.55,18970.0,154.403,154.5193,154.3404,154.3404,18970.0
2019-05-14 15:45:00,172.52,172.59,172.21,172.5,37703.0,154.3135,154.3761,154.0362,154.2956,37703.0
2019-05-14 15:50:00,172.49,172.49,171.98,172.2,58114.0,154.2867,154.2867,153.8305,154.0273,58114.0
2019-05-14 15:55:00,172.2,172.26,171.64,171.88,135517.0,154.0273,154.081,153.5264,153.7411,135517.0
2019-05-15 09:30:00,170.13,170.27,168.88,169.41,78830.0,152.1757,152.301,151.0577,151.5317,78830.0
2019-05-15 09:35:00,169.42,169.81,168.7,168.82,53433.0,151.5407,151.8895,150.8967,151.004,53433.0
2019-05-15 09:40:00,168.9,169.05,167.87,168.28,59304.0,151.0756,151.2097,150.1543,150.521,59304.0
2019-05-15 09:45:00,168.15,168.94,168.1,168.59,33923.0,150.4047,151.1113,150.36,150.7983,33923.0
2019-05-15 09:50:00,168.6,168.66,168.03,168.56,36573.0,150.8072,150.8609,150.2974,150.7714,36573.0
2019-05-15 09:55:00,168.52,168.87,168.35,168.55,33257.0,150.7357,151.0487,150.5836,150.7625,33257.0
2019-05-15 10:00:00,168.59,169.03,168.07,168.21,20461.0,150.7983,151.1918,150.3331,150.4584,20461.0
2019-05-15 10:05:00,168.16,168.4,167.46,168.0,57043.0,150.4136,150.6283,149.7875,150.2705,57043.0
2019-05-15 10:10:00,168.09,169.32,167.81,169.21,26731.0,150.351,151.4512,150.1006,151.3528,26731.0
2019-05-15 10:15:00,169.31,169.67,169.07,169.53,23354.0,151.4423,151.7643,151.2276,151.6391,23354.0
2019-05-15 10:20:00,169.54,169.81,169.24,169.24,18216.0,151.648,151.8895,151.3797,151.3797,18216.0
2019-05-15 10:25:00,169.25,169.97,169.25,169.89,15134.0,151.3886,152.0326,151.3886,151.9611,15134.0
2019-05-15 10:30:00,169.92,170.14,169.67,169.68,9873.0,151.9879,152.1847,151.7643,151.7732,9873.0
2019-05-15 10:35:00,169.8,169.86,169.55,169.6,20037.0,151.8806,151.9342,151.657,151.7017,20037.0
2019-05-15 10:40:00,169.55,170.08,169.52,169.94,10823.0,151.657,152.131,151.6301,152.0058,10823.0
2019-05-15 10:45:00,169.91,170.04,169.72,169.97,10767.0,151.979,152.0952,151.809,152.0326,10767.0
2019-05-15 10:50:00,170.02,170.27,169.95,170.27,18750.0,152.0774,152.301,152.0147,152.301,18750.0
2019-05-15 10:55:00,170.26,170.43,169.95,170.26,10206.0,152.292,152.4441,152.0147,152.292,10206.0
2019-05-15 11:00:00,170.38,170.38,169.8,169.95,7446.0,152.3994,152.3994,151.8806,152.0147,7446.0
2019-05-15 11:05:00,169.95,170.19,169.84,170.1,7081.0,152.0147,152.2294,151.9164,152.1489,7081.0
2019-05-15 11:10:00,170.17,170.51,170.17,170.4,4061.0,152.2115,152.5156,152.2115,152.4173,4061.0
2019-05-15 11:15:00,170.4,170.46,170.2,170.37,9424.0,152.4173,152.4709,152.2384,152.3904,9424.0
2019-05-15 11:20:00,170.37,170.74,170.36,170.63,8336.0,152.3904,152.7214,152.3815,152.623,8336.0
2019-05-15 11:25:00,170.71,171.23,170.71,171.13,11189.0,152.6945,153.1597,152.6945,153.0702,11189.0
2019-05-15 11:30:00,171.09,171.15,170.55,170.81,8408.0,153.0344,153.0881,152.5514,152.784,8408.0
2019-05-15 11:35:00,170.89,170.96,170.48,170.86,16012.0,152.8555,152.9182,152.4888,152.8287,16012.0
2019-05-15 11:40:00,170.88,171.0,170.7,170.96,7680.0,152.8466,152.9539,152.6856,152.9182,7680.0
2019-05-15 11:45:00,170.99,170.99,170.8,170.83,5658.0,152.945,152.945,152.775,152.8019,5658.0
2019-05-15 11:50:00,170.88,171.4,170.83,171.21,14050.0,152.8466,153.3117,152.8019,153.1418,14050.0
2019-05-15 11:55:00,171.24,171.33,171.12,171.31,7058.0,153.1686,153.2491,153.0613,153.2312,7058.0
2019-05-15 12:00:00,171.41,171.6,171.36,171.49,9203.0,153.3207,153.4906,153.2759,153.3922,9203.0
2019-05-15 12:05:00,171.48,171.71,171.42,171.52,6238.0,153.3833,153.589,153.3296,153.4191,6238.0
2019-05-15 12:10:00,171.51,171.58,171.37,171.58,4055.0,153.4101,153.4727,153.2849,153.4727,4055.0
2019-05-15 12:15:00,171.63,171.67,171.41,171.49,8841.0,153.5174,153.5532,153.3207,153.3922,8841.0
2019-05-15 12:20:00,171.54,171.81,171.44,171.44,8493.0,153.4369,153.6785,153.3475,153.3475,8493.0
2019-05-15 12:25:00,171.47,171.61,171.33,171.52,18496.0,153.3743,153.4996,153.2491,153.4191,18496.0
2019-05-15 12:30:00,171.54,171.78,171.51,171.76,6100.0,153.4369,153.6516,153.4101,153.6337,6100.0
2019-05-15 12:35:00,171.68,171.71,171.55,171.7,4446.0,153.5622,153.589,153.4459,153.5801,4446.0
2019-05-15 12:40:00,171.7,171.9,171.7,171.85,4474.0,153.5801,153.759,153.5801,153.7142,4474.0
2019-05-15 12:45:00,171.91,171.99,171.79,171.94,2788.0,153.7679,153.8395,153.6606,153.7947,2788.0
2019-05-15 12:50:00,171.91,172.2,171.54,171.75,70613.0,153.7679,154.0273,153.4369,153.6248,70613.0
2019-05-15 12:55:00,171.77,171.77,171.47,171.61,5285.0,153.6427,153.6427,153.3743,153.4996,5285.0
2019-05-15 13:00:00,171.66,171.79,171.57,171.7,4007.0,153.5443,153.6606,153.4638,153.5801,4007.0
2019-05-15 13:05:00,171.67,171.73,171.52,171.52,5289.0,153.5532,153.6069,153.4191,153.4191,5289.0
2019-05-15 13:10:00,171.64,171.64,171.54,171.55,4658.0,153.5264,153.5264,153.4369,153.4459,4658.0
2019-05-15 13:15:00,171.52,171.58,171.44,171.48,5145.0,153.4191,153.4727,153.3475,153.3833,5145.0
2019-05-15 13:20:00,171.46,171.52,171.16,171.19,9500.0,153.3654,153.4191,153.097,153.1239,9500.0
2019-05-15 13:25:00,171.2,171.43,171.2,171.42,4791.0,153.1328,153.3386,153.1328,153.3296,4791.0
2019-05-15 13:30:00,171.46,171.75,171.43,171.75,5922.0,153.3654,153.6248,153.3386,153.6248,5922.0
2019-05-15 13:35:00,171.73,171.78,171.53,171.65,6032.0,153.6069,153.6516,153.428,153.5353,6032.0
2019-05-15 13:40:00,171.65,171.68,171.56,171.56,4237.0,153.5353,153.5622,153.4548,153.4548,4237.0
2019-05-15 13:45:00,171.56,171.74,171.56,171.7,5752.0,153.4548,153.6158,153.4548,153.5801,5752.0
2019-05-15 13:50:00,171.75,171.75,171.55,171.66,4476.0,153.6248,153.6248,153.4459,153.5443,4476.0
2019-05-15 13:55:00,171.6,171.8,171.6,171.77,2600.0,153.4906,153.6695,153.4906,153.6427,2600.0
2019-05-15 14:00:00,171.81,172.09,171.81,172.09,3776.0,153.6785,153.9289,153.6785,153.9289,3776.0
2019-05-15 14:05:00,172.09,172.09,171.79,171.82,19886.0,153.9289,153.9289,153.6606,153.6874,19886.0
2019-05-15 14:10:00,171.89,172.0,171.83,171.93,7967.0,153.75,153.8484,153.6963,153.7858,7967.0
2019-05-15 14:15:00,171.9,171.93,171.85,171.89,3100.0,153.759,153.7858,153.7142,153.75,3100.0
2019-05-15 14:20:00,171.86,172.06,171.86,171.91,6397.0,153.7232,153.9021,153.7232,153.7679,6397.0
2019-05-15 14:25:00,171.91,172.08,171.91,172.07,4351.0,153.7679,153.92,153.7679,153.911,4351.0
2019-05-15 14:30:00,172.1,172.14,172.01,172.07,4999.0,153.9378,153.9736,153.8573,153.911,4999.0
2019-05-15 14:35:00,172.07,172.2,171.96,172.2,76970.0,153.911,154.0273,153.8126,154.0273,76970.0
2019-05-15 14:40:00,172.16,172.82,172.14,172.55,179085.0,153.9915,154.5819,153.9736,154.3404,179085.0
2019-05-15 14:45:00,172.64,172.7,172.58,172.62,10267.0,154.4209,154.4745,154.3672,154.403,10267.0
2019-05-15 14:50:00,172.64,172.92,172.6,172.66,14829.0,154.4209,154.6713,154.3851,154.4388,14829.0
2019-05-15 14:55:00,172.64,172.69,172.53,172.6,10565.0,154.4209,154.4656,154.3225,154.3851,10565.0
2019-05-15 15:00:00,172.57,172.7,172.51,172.54,9639.0,154.3582,154.4745,154.3046,154.3314,9639.0
2019-05-15 15:05:00,172.59,172.86,172.58,172.78,11473.0,154.3761,154.6176,154.3672,154.5461,11473.0
2019-05-15 15:10:00,172.81,172.94,172.57,172.94,25925.0,154.5729,154.6892,154.3582,154.6892,25925.0
2019-05-15 15:15:00,172.98,173.28,172.7,172.96,93119.0,154.725,154.9933,154.4745,154.7071,93119.0
2019-05-15 15:20:00,172.94,173.05,172.85,173.05,17465.0,154.6892,154.7876,154.6087,154.7876,17465.0
2019-05-15 15:25:00,173.02,173.15,172.99,173.06,15762.0,154.7608,154.877,154.7339,154.7965,15762.0
2019-05-15 15:30:00,173.02,173.03,172.81,172.85,11676.0,154.7608,154.7697,154.5729,154.6087,11676.0
2019-05-15 15:35:00,172.86,172.87,172.72,172.78,18810.0,154.6176,154.6266,154.4924,154.5461,18810.0
2019-05-15 15:40:00,172.79,172.88,172.69,172.76,20255.0,154.555,154.6355,154.4656,154.5282,20255.0
2019-05-15 15:45:00,172.76,172.91,172.73,172.8,29601.0,154.5282,154.6624,154.5014,154.564,29601.0
2019-05-15 15:50:00,172.82,173.21,172.82,173.17,35471.0,154.5819,154.9307,154.5819,154.8949,35471.0
2019-05-15 15:55:00,173.18,173.2,172.58,172.71,65225.0,154.9039,154.9218,154.3672,154.4835,65225.0
2019-05-16 09:30:00,173.04,173.38,172.87,173.38,21254.0,154.7786,155.0828,154.6266,155.0828,21254.0
2019-05-16 09:35:00,173.37,173.61,173.07,173.49,13824.0,155.0738,155.2885,154.8055,155.1812,13824.0
2019-05-16 09:40:00,173.66,173.95,173.44,173.93,11034.0,155.3332,155.5926,155.1364,155.5747,11034.0
2019-05-16 09:45:00,173.94,174.12,173.82,173.95,3526.0,155.5837,155.7447,155.4763,155.5926,3526.0
2019-05-16 09:50:00,173.73,173.82,173.46,173.57,7482.0,155.3958,155.4763,155.1543,155.2527,7482.0
2019-05-16 09:55:00,173.65,173.82,173.53,173.68,6533.0,155.3243,155.4763,155.2169,155.3511,6533.0
2019-05-16 10:00:00,173.69,175.85,173.69,175.37,163780.0,155.3601,157.2921,155.3601,156.8628,163780.0
2019-05-16 10:05:00,175.39,178.39,175.36,178.07,181006.0,156.8806,159.564,156.8538,159.2778,181006.0
2019-05-16 10:10:00,178.13,179.43,177.2,178.0,139407.0,159.3315,160.4943,158.4996,159.2152,139407.0
2019-05-16 10:15:00,177.96,178.09,177.1,177.41,66944.0,159.1794,159.2957,158.4102,158.6875,66944.0
2019-05-16 10:20:00,177.31,177.53,176.9,177.3,22155.0,158.598,158.7948,158.2313,158.5891,22155.0
2019-05-16 10:25:00,177.19,177.32,177.0,177.08,22866.0,158.4907,158.607,158.3207,158.3923,22866.0
2019-05-16 10:30:00,177.05,177.27,176.14,176.15,36702.0,158.3655,158.5622,157.5515,157.5604,36702.0
2019-05-16 10:35:00,176.21,176.43,176.0,176.13,18946.0,157.6141,157.8109,157.4263,157.5426,18946.0
2019-05-16 10:40:00,176.06,176.06,175.57,175.57,18044.0,157.4799,157.4799,157.0417,157.0417,18044.0
2019-05-16 10:45:00,175.57,175.6,174.95,175.47,102016.0,157.0417,157.0685,156.4871,156.9522,102016.0
2019-05-16 10:50:00,175.5,175.82,175.36,175.71,21244.0,156.979,157.2653,156.8538,157.1669,21244.0
2019-05-16 10:55:00,175.72,175.95,175.35,175.72,28529.0,157.1758,157.3815,156.8449,157.1758,28529.0
2019-05-16 11:00:00,175.73,175.98,175.39,175.56,16140.0,157.1848,157.4084,156.8806,157.0327,16140.0
2019-05-16 11:05:00,175.56,176.01,175.42,175.68,20889.0,157.0327,157.4352,156.9075,157.14,20889.0
2019-05-16 11:10:00,175.61,175.87,175.43,175.68,29736.0,157.0774,157.31,156.9164,157.14,29736.0
2019-05-16 11:15:00,175.72,175.98,175.63,175.82,26909.0,157.1758,157.4084,157.0953,157.2653,26909.0
2019-05-16 11:20:00,175.83,176.13,175.76,175.81,18900.0,157.2742,157.5426,157.2116,157.2563,18900.0
2019-05-16 11:25:00,175.76,175.93,175.39,175.57,22383.0,157.2116,157.3637,156.8806,157.0417,22383.0
2019-05-16 11:30:00,175.5,175.8,175.42,175.71,18372.0,156.979,157.2474,156.9075,157.1669,18372.0
2019-05-16 11:35:00,175.74,175.83,175.53,175.83,10837.0,157.1937,157.2742,157.0059,157.2742,10837.0
2019-05-16 11:40:00,175.79,176.08,175.59,176.0,8159.0,157.2384,157.4978,157.0595,157.4263,8159.0
2019-05-16 11:45:00,175.99,175.99,175.56,175.66,9565.0,157.4173,157.4173,157.0327,157.1222,9565.0
2019-05-16 11:50:00,175.65,175.92,175.29,175.37,21287.0,157.1132,157.3547,156.7912,156.8628,21287.0
2019-05-16 11:55:00,175.4,175.59,175.32,175.54,9157.0,156.8896,157.0595,156.818,157.0148,9157.0
2019-05-16 12:00:00,175.56,175.75,175.45,175.61,7508.0,157.0327,157.2027,156.9343,157.0774,7508.0
2019-05-16 12:05:00,175.63,175.66,175.39,175.66,7597.0,157.0953,157.1222,156.8806,157.1222,7597.0
2019-05-16 12:10:00,175.65,175.79,175.59,175.74,7311.0,157.1132,157.2384,157.0595,157.1937,7311.0
2019-05-16 12:15:00,175.74,176.39,175.72,176.31,13462.0,157.1937,157.7751,157.1758,157.7036,13462.0
2019-05-16 12:20:00,176.31,176.4,176.17,176.24,5975.0,157.7036,157.7841,157.5783,157.6409,5975.0
2019-05-16 12:25:00,176.26,176.3,176.03,176.12,17112.0,157.6588,157.6946,157.4531,157.5336,17112.0
2019-05-16 12:30:00,176.12,176.26,176.0,176.11,13015.0,157.5336,157.6588,157.4263,157.5247,13015.0
2019-05-16 12:35:00,176.11,176.19,175.96,175.98,3297.0,157.5247,157.5962,157.3905,157.4084,3297.0
2019-05-16 12:40:00,176.02,176.02,175.61,175.61,8890.0,157.4442,157.4442,157.0774,157.0774,8890.0
2019-05-16 12:45:00,175.61,175.76,175.61,175.76,4806.0,157.0774,157.2116,157.0774,157.2116,4806.0
2019-05-16 12:50:00,175.76,175.76,175.63,175.66,2692.0,157.2116,157.2116,157.0953,157.1222,2692.0
2019-05-16 12:55:00,175.68,175.85,175.63,175.74,4250.0,157.14,157.2921,157.0953,157.1937,4250.0
2019-05-16 13:00:00,175.75,175.86,175.59,175.72,11310.0,157.2027,157.301,157.0595,157.1758,11310.0
2019-05-16 13:05:00,175.62,175.88,175.62,175.86,12205.0,157.0864,157.3189,157.0864,157.301,12205.0
2019-05-16 13:10:00,175.86,176.03,175.75,175.77,14963.0,157.301,157.4531,157.2027,157.2205,14963.0
2019-05-16 13:15:00,175.75,176.08,175.75,176.08,5618.0,157.2027,157.4978,157.2027,157.4978,5618.0
2019-05-16 13:20:00,176.08,176.15,175.93,175.97,12940.0,157.4978,157.5604,157.3637,157.3994,12940.0
2019-05-16 13:25:00,175.97,176.06,175.94,176.0,4379.0,157.3994,157.4799,157.3726,157.4263,4379.0
2019-05-16 13:30:00,175.96,176.11,175.89,175.89,10543.0,157.3905,157.5247,157.3279,157.3279,10543.0
2019-05-16 13:35:00,175.92,175.92,175.64,175.79,21722.0,157.3547,157.3547,157.1043,157.2384,21722.0
2019-05-16 13:40:00,175.76,175.78,175.58,175.61,10925.0,157.2116,157.2295,157.0506,157.0774,10925.0
2019-05-16 13:45:00,175.65,175.84,175.57,175.75,17811.0,157.1132,157.2832,157.0417,157.2027,17811.0
2019-05-16 13:50:00,175.72,175.8,175.59,175.75,33592.0,157.1758,157.2474,157.0595,157.2027,33592.0
2019-05-16 13:55:00,175.66,175.9,175.64,175.76,15087.0,157.1222,157.3368,157.1043,157.2116,15087.0
2019-05-16 14:00:00,175.75,175.94,175.73,175.86,11335.0,157.2027,157.3726,157.1848,157.301,11335.0
2019-05-16 14:05:00,175.87,176.02,175.86,175.86,8107.0,157.31,157.4442,157.301,157.301,8107.0
2019-05-16 14:10:00,175.84,176.12,175.8,176.07,8497.0,157.2832,157.5336,157.2474,157.4889,8497.0
2019-05-16 14:15:00,176.07,176.34,176.02,176.24,16426.0,157.4889,157.7304,157.4442,157.6409,16426.0
2019-05-16 14:20:00,176.17,176.44,176.07,176.27,40159.0,157.5783,157.8198,157.4889,157.6678,40159.0
2019-05-16 14:25:00,176.28,176.43,176.23,176.41,31602.0,157.6767,157.8109,157.632,157.793,31602.0
2019-05-16 14:30:00,176.43,176.46,176.31,176.33,8794.0,157.8109,157.8377,157.7036,157.7214,8794.0
2019-05-16 14:35:00,176.39,176.55,176.31,176.55,11611.0,157.7751,157.9182,157.7036,157.9182,11611.0
2019-05-16 14:40:00,176.52,176.63,176.19,176.3,14120.0,157.8914,157.9898,157.5962,157.6946,14120.0
2019-05-16 14:45:00,176.25,176.41,176.21,176.32,14479.0,157.6499,157.793,157.6141,157.7125,14479.0
2019-05-16 14:50:00,176.36,176.43,175.91,175.97,18671.0,157.7483,157.8109,157.3458,157.3994,18671.0
2019-05-16 14:55:00,175.85,175.88,175.68,175.82,13204.0,157.2921,157.3189,157.14,157.2653,13204.0
2019-05-16 15:00:00,175.82,176.26,175.51,176.25,67309.0,157.2653,157.6588,156.988,157.6499,67309.0
2019-05-16 15:05:00,176.35,176.47,175.98,176.26,55155.0,157.7393,157.8467,157.4084,157.6588,55155.0
2019-05-16 15:10:00,176.22,176.35,176.01,176.27,20410.0,157.6231,157.7393,157.4352,157.6678,20410.0
2019-05-16 15:15:00,176.22,176.27,175.7,175.8,27157.0,157.6231,157.6678,157.1579,157.2474,27157.0
2019-05-16 15:20:00,175.78,176.1,175.78,175.92,18660.0,157.2295,157.5157,157.2295,157.3547,18660.0
2019-05-16 15:25:00,175.91,176.1,175.77,176.05,23283.0,157.3458,157.5157,157.2205,157.471,23283.0
2019-05-16 15:30:00,176.03,176.04,175.7,175.88,16236.0,157.4531,157.462,157.1579,157.3189,16236.0
2019-05-16 15:35:00,175.9,176.09,175.77,175.81,18138.0,157.3368,157.5068,157.2205,157.2563,18138.0
2019-05-16 15:40:00,175.84,175.85,175.4,175.56,25737.0,157.2832,157.2921,156.8896,157.0327,25737.0
2019-05-16 15:45:00,175.53,175.73,175.46,175.51,37702.0,157.0059,157.1848,156.9433,156.988,37702.0
2019-05-16 15:50:00,175.49,175.74,175.33,175.69,41722.0,156.9701,157.1937,156.827,157.149,41722.0
2019-05-16 15:55:00,175.6,175.84,175.6,175.81,91683.0,157.0685,157.2832,157.0685,157.2563,91683.0
2019-05-17 09:30:00,171.96,171.96,170.29,171.7,127817.0,153.8126,153.8126,152.3189,153.5801,127817.0
2019-05-17 09:35:00,171.85,173.33,171.82,173.33,51289.0,153.7142,155.038,153.6874,155.038,51289.0
2019-05-17 09:40:00,173.39,173.54,172.72,172.91,24010.0,155.0917,155.2259,154.4924,154.6624,24010.0
2019-05-17 09:45:00,173.0,173.33,172.51,172.51,18840.0,154.7429,155.038,154.3046,154.3046,18840.0
2019-05-17 09:50:00,172.43,172.43,171.9,172.12,21016.0,154.233,154.233,153.759,153.9557,21016.0
2019-05-17 09:55:00,172.01,172.14,171.58,171.98,12768.0,153.8573,153.9736,153.4727,153.8305,12768.0
2019-05-17 10:00:00,171.89,172.77,171.89,172.08,15387.0,153.75,154.5371,153.75,153.92,15387.0
2019-05-17 10:05:00,172.0,172.0,171.5,171.73,15807.0,153.8484,153.8484,153.4012,153.6069,15807.0
2019-05-17 10:10:00,171.68,172.06,171.13,171.22,17470.0,153.5622,153.9021,153.0702,153.1507,17470.0
2019-05-17 10:15:00,171.25,171.76,171.18,171.73,12931.0,153.1776,153.6337,153.1149,153.6069,12931.0
2019-05-17 10:20:00,171.83,172.41,171.83,172.29,6549.0,153.6963,154.2151,153.6963,154.1078,6549.0
2019-05-17 10:25:00,172.28,172.47,172.09,172.24,7828.0,154.0989,154.2688,153.9289,154.0631,7828.0
2019-05-17 10:30:00,172.24,172.29,171.98,172.12,9417.0,154.0631,154.1078,153.8305,153.9557,9417.0
2019-05-17 10:35:00,172.1,172.1,171.57,171.76,10984.0,153.9378,153.9378,153.4638,153.6337,10984.0
2019-05-17 10:40:00,171.85,172.25,171.84,172.23,15033.0,153.7142,154.072,153.7053,154.0541,15033.0
2019-05-17 10:45:00,172.3,172.66,172.23,172.65,18140.0,154.1167,154.4388,154.0541,154.4298,18140.0
2019-05-17 10:50:00,172.7,173.18,172.68,173.11,22574.0,154.4745,154.9039,154.4566,154.8413,22574.0
2019-05-17 10:55:00,173.1,173.73,173.04,173.37,20034.0,154.8323,155.3958,154.7786,155.0738,20034.0
2019-05-17 11:00:00,173.52,173.8,173.32,173.32,13963.0,155.208,155.4584,155.0291,155.0291,13963.0
2019-05-17 11:05:00,173.31,173.94,173.3,173.78,10223.0,155.0202,155.5837,155.0112,155.4406,10223.0
2019-05-17 11:10:00,173.84,174.12,173.74,174.12,19094.0,155.4942,155.7447,155.4048,155.7447,19094.0
2019-05-17 11:15:00,174.22,174.22,173.93,174.12,20100.0,155.8341,155.8341,155.5747,155.7447,20100.0
2019-05-17 11:20:00,174.1,174.1,173.76,173.95,13848.0,155.7268,155.7268,155.4227,155.5926,13848.0
2019-05-17 11:25:00,173.95,173.99,173.57,173.59,9500.0,155.5926,155.6284,155.2527,155.2706,9500.0
2019-05-17 11:30:00,173.62,173.72,173.26,173.51,11449.0,155.2974,155.3869,154.9754,155.199,11449.0
2019-05-17 11:35:00,173.44,173.68,173.34,173.53,11094.0,155.1364,155.3511,155.047,155.2169,11094.0
2019-05-17 11:40:00,173.5,173.5,173.07,173.29,9999.0,155.1901,155.1901,154.8055,155.0023,9999.0
2019-05-17 11:45:00,173.27,173.41,173.19,173.27,5889.0,154.9844,155.1096,154.9128,154.9844,5889.0
2019-05-17 11:50:00,173.24,173.33,173.0,173.21,10761.0,154.9575,155.038,154.7429,154.9307,10761.0
2019-05-17 11:55:00,173.24,173.25,173.01,173.2,8320.0,154.9575,154.9665,154.7518,154.9218,8320.0
2019-05-17 12:00:00,173.19,173.44,173.01,173.25,10520.0,154.9128,155.1364,154.7518,154.9665,10520.0
2019-05-17 12:05:00,173.13,173.13,172.85,172.99,6171.0,154.8591,154.8591,154.6087,154.7339,6171.0
2019-05-17 12:10:00,172.98,173.11,172.9,172.9,5615.0,154.725,154.8413,154.6534,154.6534,5615.0
2019-05-17 12:15:00,172.79,173.1,172.79,172.96,3760.0,154.555,154.8323,154.555,154.7071,3760.0
2019-05-17 12:20:00,173.03,173.18,172.9,172.99,8093.0,154.7697,154.9039,154.6534,154.7339,8093.0
2019-05-17 12:25:00,172.95,173.12,172.86,172.9,7857.0,154.6981,154.8502,154.6176,154.6534,7857.0
2019-05-17 12:30:00,172.85,172.89,172.7,172.76,6482.0,154.6087,154.6445,154.4745,154.5282,6482.0
2019-05-17 12:35:00,172.78,172.86,172.69,172.78,3005.0,154.5461,154.6176,154.4656,154.5461,3005.0
2019-05-17 12:40:00,172.74,173.22,172.74,173.17,8491.0,154.5103,154.9397,154.5103,154.8949,8491.0
2019-05-17 12:45:00,173.23,173.41,173.23,173.31,5087.0,154.9486,155.1096,154.9486,155.0202,5087.0
2019-05-17 12:50:00,173.35,173.35,173.08,173.29,9899.0,155.0559,155.0559,154.8144,155.0023,9899.0
2019-05-17 12:55:00,173.24,173.33,173.08,173.14,4064.0,154.9575,155.038,154.8144,154.8681,4064.0
2019-05-17 13:00:00,173.11,173.26,173.08,173.14,6175.0,154.8413,154.9754,154.8144,154.8681,6175.0
2019-05-17 13:05:00,173.14,173.41,173.14,173.41,5198.0,154.8681,155.1096,154.8681,155.1096,5198.0
2019-05-17 13:10:00,173.47,173.5,173.36,173.48,6100.0,155.1633,155.1901,155.0649,155.1722,6100.0
2019-05-17 13:15:00,173.5,173.74,173.46,173.52,17312.0,155.1901,155.4048,155.1543,155.208,17312.0
2019-05-17 13:20:00,173.55,173.69,173.5,173.5,8857.0,155.2348,155.3601,155.1901,155.1901,8857.0
2019-05-17 13:25:00,173.52,173.52,173.3,173.33,6971.0,155.208,155.208,155.0112,155.038,6971.0
2019-05-17 13:30:00,173.27,173.43,172.93,173.38,18033.0,154.9844,155.1275,154.6803,155.0828,18033.0
2019-05-17 13:35:00,173.4,173.56,173.26,173.41,16982.0,155.1007,155.2438,154.9754,155.1096,16982.0
2019-05-17 13:40:00,173.47,173.47,173.01,173.08,6961.0,155.1633,155.1633,154.7518,154.8144,6961.0
2019-05-17 13:45:00,173.16,173.21,172.99,173.1,6037.0,154.886,154.9307,154.7339,154.8323,6037.0
2019-05-17 13:50:00,173.03,173.05,172.84,173.0,5689.0,154.7697,154.7876,154.5998,154.7429,5689.0
2019-05-17 13:55:00,173.02,173.16,173.0,173.1,9371.0,154.7608,154.886,154.7429,154.8323,9371.0
2019-05-17 14:00:00,173.12,173.26,172.87,172.93,7763.0,154.8502,154.9754,154.6266,154.6803,7763.0
2019-05-17 14:05:00,172.89,172.93,172.65,172.9,8821.0,154.6445,154.6803,154.4298,154.6534,8821.0
2019-05-17 14:10:00,172.84,172.84,172.29,172.29,14958.0,154.5998,154.5998,154.1078,154.1078,14958.0
2019-05-17 14:15:00,172.29,172.38,172.09,172.19,10462.0,154.1078,154.1883,153.9289,154.0184,10462.0
2019-05-17 14:20:00,172.17,172.18,171.96,172.01,22376.0,154.0005,154.0094,153.8126,153.8573,22376.0
2019-05-17 14:25:00,172.03,172.27,172.0,172.04,16164.0,153.8752,154.0899,153.8484,153.8842,16164.0
2019-05-17 14:30:00,172.04,172.07,171.68,171.77,23008.0,153.8842,153.911,153.5622,153.6427,23008.0
2019-05-17 14:35:00,171.82,171.88,171.62,171.85,21192.0,153.6874,153.7411,153.5085,153.7142,21192.0
2019-05-17 14:40:00,171.93,171.95,171.68,171.77,8970.0,153.7858,153.8037,153.5622,153.6427,8970.0
2019-05-17 14:45:00,171.74,171.79,171.58,171.58,8408.0,153.6158,153.6606,153.4727,153.4727,8408.0
2019-05-17 14:50:00,171.59,171.87,171.59,171.69,15711.0,153.4817,153.7321,153.4817,153.5711,15711.0
2019-05-17 14:55:00,171.68,171.99,171.63,171.87,15314.0,153.5622,153.8395,153.5174,153.7321,15314.0
2019-05-17 15:00:00,171.84,171.9,171.11,171.12,17240.0,153.7053,153.759,153.0523,153.0613,17240.0
2019-05-17 15:05:00,171.12,171.17,170.5,170.52,20727.0,153.0613,153.106,152.5067,152.5246,20727.0
2019-05-17 15:10:00,170.57,170.61,170.3,170.43,34612.0,152.5693,152.6051,152.3278,152.4441,34612.0
2019-05-17 15:15:00,170.4,170.54,170.05,170.11,34549.0,152.4173,152.5425,152.1042,152.1579,34549.0
2019-05-17 15:20:00,170.15,170.47,170.01,170.43,30681.0,152.1936,152.4799,152.0684,152.4441,30681.0
2019-05-17 15:25:00,170.42,170.72,170.25,170.72,19763.0,152.4351,152.7035,152.2831,152.7035,19763.0
2019-05-17 15:30:00,170.71,170.74,170.3,170.38,33448.0,152.6945,152.7214,152.3278,152.3994,33448.0
2019-05-17 15:35:00,170.39,170.62,170.01,170.05,39851.0,152.4083,152.614,152.0684,152.1042,39851.0
2019-05-17 15:40:00,170.04,170.35,169.73,170.16,51502.0,152.0952,152.3725,151.818,152.2026,51502.0
2019-05-17 15:45:00,170.16,170.18,169.72,170.09,63298.0,152.2026,152.2205,151.809,152.14,63298.0
2019-05-17 15:50:00,170.07,170.31,169.89,170.02,69988.0,152.1221,152.3368,151.9611,152.0774,69988.0
2019-05-17 15:55:00,170.01,170.37,169.65,169.91,175763.0,152.0684,152.3904,151.7464,151.979,175763.0
2019-05-20 09:30:00,168.23,168.74,167.71,168.31,64409.0,150.4763,150.9324,150.0111,150.5478,64409.0
2019-05-20 09:35:00,168.21,168.21,167.54,168.09,12823.0,150.4584,150.4584,149.8591,150.351,12823.0
2019-05-20 09:40:00,167.92,168.59,167.87,168.3,19759.0,150.199,150.7983,150.1543,150.5389,19759.0
2019-05-20 09:45:00,168.59,169.3,168.14,168.14,20088.0,150.7983,151.4333,150.3958,150.3958,20088.0
2019-05-20 09:50:00,168.05,168.05,167.32,167.83,20545.0,150.3153,150.3153,149.6623,150.1185,20545.0
2019-05-20 09:55:00,167.9,169.29,167.9,169.25,32800.0,150.1811,151.4244,150.1811,151.3886,32800.0
2019-05-20 10:00:00,169.22,169.3,168.74,169.2,27252.0,151.3618,151.4333,150.9324,151.3439,27252.0
2019-05-20 10:05:00,169.21,169.62,169.18,169.49,13015.0,151.3528,151.7196,151.326,151.6033,13015.0
2019-05-20 10:10:00,169.49,169.85,169.27,169.57,14222.0,151.6033,151.9253,151.4065,151.6748,14222.0
2019-05-20 10:15:00,169.71,169.75,169.36,169.44,6289.0,151.8001,151.8358,151.487,151.5586,6289.0
2019-05-20 10:20:00,169.37,169.5,169.14,169.5,6970.0,151.496,151.6122,151.2902,151.6122,6970.0
2019-05-20 10:25:00,169.5,169.79,169.3,169.36,9050.0,151.6122,151.8716,151.4333,151.487,9050.0
2019-05-20 10:30:00,169.43,169.55,169.35,169.55,8018.0,151.5496,151.657,151.4781,151.657,8018.0
2019-05-20 10:35:00,169.55,169.73,169.46,169.54,11368.0,151.657,151.818,151.5765,151.648,11368.0
2019-05-20 10:40:00,169.51,169.61,169.32,169.34,10298.0,151.6212,151.7106,151.4512,151.4691,10298.0
2019-05-20 10:45:00,169.35,169.5,169.13,169.16,8719.0,151.4781,151.6122,151.2813,151.3081,8719.0
2019-05-20 10:50:00,169.2,169.2,168.85,168.97,12154.0,151.3439,151.3439,151.0308,151.1382,12154.0
2019-05-20 10:55:00,168.96,169.59,168.96,169.47,4150.0,151.1292,151.6927,151.1292,151.5854,4150.0
2019-05-20 11:00:00,169.5,169.6,168.94,169.04,9069.0,151.6122,151.7017,151.1113,151.2008,9069.0
2019-05-20 11:05:00,169.11,169.11,168.59,168.73,8602.0,151.2634,151.2634,150.7983,150.9235,8602.0
2019-05-20 11:10:00,168.74,168.97,168.65,168.76,10278.0,150.9324,151.1382,150.8519,150.9503,10278.0
2019-05-20 11:15:00,168.74,168.77,168.44,168.48,15923.0,150.9324,150.9593,150.6641,150.6999,15923.0
2019-05-20 11:20:00,168.43,168.68,168.23,168.64,7160.0,150.6552,150.8788,150.4763,150.843,7160.0
2019-05-20 11:25:00,168.6,168.88,168.56,168.77,15930.0,150.8072,151.0577,150.7714,150.9593,15930.0
2019-05-20 11:30:00,168.89,169.26,168.82,169.19,10781.0,151.0666,151.3976,151.004,151.3349,10781.0
2019-05-20 11:35:00,169.1,169.12,168.52,168.68,15308.0,151.2544,151.2723,150.7357,150.8788,15308.0
2019-05-20 11:40:00,168.69,168.89,168.68,168.8,5792.0,150.8877,151.0666,150.8788,150.9861,5792.0
2019-05-20 11:45:00,168.89,168.94,168.71,168.88,9666.0,151.0666,151.1113,150.9056,151.0577,9666.0
2019-05-20 11:50:00,168.9,168.95,168.65,168.88,15248.0,151.0756,151.1203,150.8519,151.0577,15248.0
2019-05-20 11:55:00,168.87,168.94,168.61,168.79,6128.0,151.0487,151.1113,150.8162,150.9772,6128.0
2019-05-20 12:00:00,168.8,168.8,168.58,168.8,11462.0,150.9861,150.9861,150.7893,150.9861,11462.0
2019-05-20 12:05:00,168.78,168.94,168.72,168.73,10057.0,150.9682,151.1113,150.9145,150.9235,10057.0
2019-05-20 12:10:00,168.74,168.82,168.46,168.57,11399.0,150.9324,151.004,150.682,150.7804,11399.0
2019-05-20 12:15:00,168.53,168.78,168.49,168.71,20000.0,150.7446,150.9682,150.7088,150.9056,20000.0
2019-05-20 12:20:00,168.69,168.8,168.61,168.8,11787.0,150.8877,150.9861,150.8162,150.9861,11787.0
2019-05-20 12:25:00,168.9,168.9,168.74,168.76,17214.0,151.0756,151.0756,150.9324,150.9503,17214.0
2019-05-20 12:30:00,168.77,168.85,168.47,168.69,5205.0,150.9593,151.0308,150.6909,150.8877,5205.0
2019-05-20 12:35:00,168.76,169.0,168.75,168.92,11379.0,150.9503,151.165,150.9414,151.0934,11379.0
2019-05-20 12:40:00,168.92,168.93,168.64,168.72,4940.0,151.0934,151.1024,150.843,150.9145,4940.0
2019-05-20 12:45:00,168.78,168.83,168.69,168.8,4086.0,150.9682,151.0129,150.8877,150.9861,4086.0
2019-05-20 12:50:00,168.82,168.93,168.73,168.8,8142.0,151.004,151.1024,150.9235,150.9861,8142.0
2019-05-20 12:55:00,168.75,168.77,168.53,168.54,5625.0,150.9414,150.9593,150.7446,150.7535,5625.0
2019-05-20 13:00:00,168.48,168.5,168.21,168.22,11045.0,150.6999,150.7178,150.4584,150.4673,11045.0
2019-05-20 13:05:00,168.22,168.55,168.22,168.46,30811.0,150.4673,150.7625,150.4673,150.682,30811.0
2019-05-20 13:10:00,168.47,168.65,168.44,168.59,25509.0,150.6909,150.8519,150.6641,150.7983,25509.0
2019-05-20 13:15:00,168.64,168.76,168.59,168.68,23063.0,150.843,150.9503,150.7983,150.8788,23063.0
2019-05-20 13:20:00,168.65,168.7,168.48,168.58,7537.0,150.8519,150.8967,150.6999,150.7893,7537.0
2019-05-20 13:25:00,168.53,168.7,168.53,168.7,11019.0,150.7446,150.8967,150.7446,150.8967,11019.0
2019-05-20 13:30:00,168.71,168.87,168.66,168.78,8411.0,150.9056,151.0487,150.8609,150.9682,8411.0
2019-05-20 13:35:00,168.8,169.06,168.71,168.98,50564.0,150.9861,151.2187,150.9056,151.1471,50564.0
2019-05-20 13:40:00,168.91,169.0,168.85,168.9,12497.0,151.0845,151.165,151.0308,151.0756,12497.0
2019-05-20 13:45:00,168.9,169.06,168.72,168.95,16212.0,151.0756,151.2187,150.9145,151.1203,16212.0
2019-05-20 13:50:00,168.94,168.97,168.63,168.63,6731.0,151.1113,151.1382,150.834,150.834,6731.0
2019-05-20 13:55:00,168.66,168.8,168.62,168.78,5527.0,150.8609,150.9861,150.8251,150.9682,5527.0
2019-05-20 14:00:00,168.87,168.9,168.68,168.7,5926.0,151.0487,151.0756,150.8788,150.8967,5926.0
2019-05-20 14:05:00,168.7,168.7,168.57,168.57,6887.0,150.8967,150.8967,150.7804,150.7804,6887.0
2019-05-20 14:10:00,168.62,168.73,168.53,168.53,10633.0,150.8251,150.9235,150.7446,150.7446,10633.0
2019-05-20 14:15:00,168.49,168.55,168.38,168.43,3701.0,150.7088,150.7625,150.6104,150.6552,3701.0
2019-05-20 14:20:00,168.41,168.55,168.38,168.42,3824.0,150.6373,150.7625,150.6104,150.6462,3824.0
2019-05-20 14:25:00,168.47,168.5,168.3,168.31,2937.0,150.6909,150.7178,150.5389,150.5478,2937.0
2019-05-20 14:30:00,168.38,168.52,168.33,168.33,4170.0,150.6104,150.7357,150.5657,150.5657,4170.0
2019-05-20 14:35:00,168.31,168.31,168.01,168.01,5637.0,150.5478,150.5478,150.2795,150.2795,5637.0
2019-05-20 14:40:00,168.05,168.28,168.03,168.2,4379.0,150.3153,150.521,150.2974,150.4494,4379.0
2019-05-20 14:45:00,168.19,168.19,167.99,167.99,3145.0,150.4405,150.4405,150.2616,150.2616,3145.0
2019-05-20 14:50:00,168.04,168.16,167.9,168.03,8341.0,150.3063,150.4136,150.1811,150.2974,8341.0
2019-05-20 14:55:00,167.98,168.13,167.92,168.11,2863.0,150.2526,150.3868,150.199,150.3689,2863.0
2019-05-20 15:00:00,168.11,168.12,167.9,167.92,8211.0,150.3689,150.3779,150.1811,150.199,8211.0
2019-05-20 15:05:00,167.89,168.05,167.76,167.83,11413.0,150.1721,150.3153,150.0559,150.1185,11413.0
2019-05-20 15:10:00,167.82,167.82,167.46,167.72,14576.0,150.1095,150.1095,149.7875,150.0201,14576.0
2019-05-20 15:15:00,167.74,167.95,167.69,167.88,14717.0,150.038,150.2258,149.9932,150.1632,14717.0
2019-05-20 15:20:00,167.85,167.96,167.8,167.89,6961.0,150.1364,150.2348,150.0916,150.1721,6961.0
2019-05-20 15:25:00,167.87,168.14,167.82,168.11,9197.0,150.1543,150.3958,150.1095,150.3689,9197.0
2019-05-20 15:30:00,168.09,168.25,167.99,168.16,22113.0,150.351,150.4941,150.2616,150.4136,22113.0
2019-05-20 15:35:00,168.16,168.41,168.14,168.21,13057.0,150.4136,150.6373,150.3958,150.4584,13057.0
2019-05-20 15:40:00,168.21,168.25,168.07,168.12,16280.0,150.4584,150.4941,150.3331,150.3779,16280.0
2019-05-20 15:45:00,168.11,168.31,167.99,168.24,21869.0,150.3689,150.5478,150.2616,150.4852,21869.0
2019-05-20 15:50:00,168.23,168.37,168.09,168.29,28573.0,150.4763,150.6015,150.351,150.5299,28573.0
2019-05-20 15:55:00,168.28,168.41,168.07,168.2,80655.0,150.521,150.6373,150.3331,150.4494,80655.0
2019-05-21 09:30:00,169.5,169.9,169.03,169.38,24478.0,151.6122,151.97,151.1918,151.5049,24478.0
2019-05-21 09:35:00,169.26,169.34,168.05,168.53,23736.0,151.3976,151.4691,150.3153,150.7446,23736.0
2019-05-21 09:40:00,168.57,168.57,167.75,167.97,21442.0,150.7804,150.7804,150.0469,150.2437,21442.0
2019-05-21 09:45:00,168.0,168.26,167.78,167.8,22294.0,150.2705,150.5031,150.0737,150.0916,22294.0
2019-05-21 09:50:00,167.85,168.13,167.46,168.06,23720.0,150.1364,150.3868,149.7875,150.3242,23720.0
2019-05-21 09:55:00,168.06,168.35,167.85,168.18,10097.0,150.3242,150.5836,150.1364,150.4315,10097.0
2019-05-21 10:00:00,168.13,168.28,167.79,168.25,14174.0,150.3868,150.521,150.0827,150.4941,14174.0
2019-05-21 10:05:00,168.25,168.31,167.94,168.26,17623.0,150.4941,150.5478,150.2169,150.5031,17623.0
2019-05-21 10:10:00,168.28,168.29,167.96,168.2,10775.0,150.521,150.5299,150.2348,150.4494,10775.0
2019-05-21 10:15:00,168.19,168.36,168.08,168.33,30251.0,150.4405,150.5925,150.3421,150.5657,30251.0
2019-05-21 10:20:00,168.36,168.63,168.35,168.5,20339.0,150.5925,150.834,150.5836,150.7178,20339.0
2019-05-21 10:25:00,168.52,168.57,168.37,168.53,11570.0,150.7357,150.7804,150.6015,150.7446,11570.0
2019-05-21 10:30:00,168.54,168.7,168.46,168.62,15972.0,150.7535,150.8967,150.682,150.8251,15972.0
2019-05-21 10:35:00,168.65,169.21,168.65,168.94,36344.0,150.8519,151.3528,150.8519,151.1113,36344.0
2019-05-21 10:40:00,168.96,169.13,168.64,169.12,66021.0,151.1292,151.2813,150.843,151.2723,66021.0
2019-05-21 10:45:00,169.16,169.21,168.87,168.98,18166.0,151.3081,151.3528,151.0487,151.1471,18166.0
2019-05-21 10:50:00,168.99,169.26,168.86,169.18,13902.0,151.1561,151.3976,151.0398,151.326,13902.0
2019-05-21 10:55:00,169.21,169.56,169.14,169.43,22727.0,151.3528,151.6659,151.2902,151.5496,22727.0
2019-05-21 11:00:00,169.43,169.54,169.23,169.25,11429.0,151.5496,151.648,151.3707,151.3886,11429.0
2019-05-21 11:05:00,169.21,169.65,169.21,169.56,11265.0,151.3528,151.7464,151.3528,151.6659,11265.0
2019-05-21 11:10:00,169.51,169.59,169.34,169.42,11548.0,151.6212,151.6927,151.4691,151.5407,11548.0
2019-05-21 11:15:00,169.44,169.51,169.15,169.35,11104.0,151.5586,151.6212,151.2992,151.4781,11104.0
2019-05-21 11:20:00,169.35,169.36,168.92,168.92,23185.0,151.4781,151.487,151.0934,151.0934,23185.0
2019-05-21 11:25:00,168.92,169.16,168.89,169.08,9801.0,151.0934,151.3081,151.0666,151.2366,9801.0
2019-05-21 11:30:00,169.09,169.1,168.94,168.97,6706.0,151.2455,151.2544,151.1113,151.1382,6706.0
2019-05-21 11:35:00,168.91,169.2,168.91,169.11,6861.0,151.0845,151.3439,151.0845,151.2634,6861.0
2019-05-21 11:40:00,169.15,169.19,168.98,169.06,14643.0,151.2992,151.3349,151.1471,151.2187,14643.0
2019-05-21 11:45:00,169.06,169.11,168.92,168.94,8071.0,151.2187,151.2634,151.0934,151.1113,8071.0
2019-05-21 11:50:00,168.91,168.96,168.6,168.86,18918.0,151.0845,151.1292,150.8072,151.0398,18918.0
2019-05-21 11:55:00,168.84,168.89,168.72,168.85,8300.0,151.0219,151.0666,150.9145,151.0308,8300.0
2019-05-21 12:00:00,168.88,169.08,168.78,168.91,6145.0,151.0577,151.2366,150.9682,151.0845,6145.0
2019-05-21 12:05:00,168.94,169.12,168.91,169.12,5306.0,151.1113,151.2723,151.0845,151.2723,5306.0
2019-05-21 12:10:00,169.13,169.22,169.02,169.22,7158.0,151.2813,151.3618,151.1829,151.3618,7158.0
2019-05-21 12:15:00,169.25,169.29,169.03,169.03,4311.0,151.3886,151.4244,151.1918,151.1918,4311.0
2019-05-21 12:20:00,169.08,169.23,169.06,169.2,16913.0,151.2366,151.3707,151.2187,151.3439,16913.0
2019-05-21 12:25:00,169.24,169.34,169.15,169.31,4186.0,151.3797,151.4691,151.2992,151.4423,4186.0
2019-05-21 12:30:00,169.35,169.37,169.15,169.24,19524.0,151.4781,151.496,151.2992,151.3797,19524.0
2019-05-21 12:35:00,169.28,169.32,169.18,169.18,6123.0,151.4155,151.4512,151.326,151.326,6123.0
2019-05-21 12:40:00,169.18,169.32,169.18,169.31,8780.0,151.326,151.4512,151.326,151.4423,8780.0
2019-05-21 12:45:00,169.36,169.39,169.15,169.17,10498.0,151.487,151.5138,151.2992,151.3171,10498.0
2019-05-21 12:50:00,169.2,169.21,169.06,169.08,7957.0,151.3439,151.3528,151.2187,151.2366,7957.0
2019-05-21 12:55:00,169.06,169.19,169.06,169.14,8083.0,151.2187,151.3349,151.2187,151.2902,8083.0
2019-05-21 13:00:00,169.12,169.17,169.02,169.02,8366.0,151.2723,151.3171,151.1829,151.1829,8366.0
2019-05-21 13:05:00,168.99,169.07,168.94,168.97,5823.0,151.1561,151.2276,151.1113,151.1382,5823.0
2019-05-21 13:10:00,168.97,169.19,168.97,169.13,8544.0,151.1382,151.3349,151.1382,151.2813,8544.0
2019-05-21 13:15:00,169.14,169.14,168.95,169.02,9496.0,151.2902,151.2902,151.1203,151.1829,9496.0
2019-05-21 13:20:00,169.03,169.12,168.99,169.06,4829.0,151.1918,151.2723,151.1561,151.2187,4829.0
2019-05-21 13:25:00,169.06,169.08,168.86,168.9,7555.0,151.2187,151.2366,151.0398,151.0756,7555.0
2019-05-21 13:30:00,168.89,168.96,168.82,168.82,8974.0,151.0666,151.1292,151.004,151.004,8974.0
2019-05-21 13:35:00,168.82,168.83,168.67,168.83,8581.0,151.004,151.0129,150.8698,151.0129,8581.0
2019-05-21 13:40:00,168.83,168.84,168.59,168.64,11166.0,151.0129,151.0219,150.7983,150.843,11166.0
2019-05-21 13:45:00,168.67,168.87,168.66,168.72,5883.0,150.8698,151.0487,150.8609,150.9145,5883.0
2019-05-21 13:50:00,168.74,168.81,168.58,168.58,6676.0,150.9324,150.9951,150.7893,150.7893,6676.0
2019-05-21 13:55:00,168.56,168.75,168.56,168.72,5977.0,150.7714,150.9414,150.7714,150.9145,5977.0
2019-05-21 14:00:00,168.74,168.75,168.65,168.65,5317.0,150.9324,150.9414,150.8519,150.8519,5317.0
2019-05-21 14:05:00,168.68,168.7,168.41,168.48,37005.0,150.8788,150.8967,150.6373,150.6999,37005.0
2019-05-21 14:10:00,168.51,168.64,168.49,168.63,19196.0,150.7267,150.843,150.7088,150.834,19196.0
2019-05-21 14:15:00,168.64,168.72,168.55,168.58,14390.0,150.843,150.9145,150.7625,150.7893,14390.0
2019-05-21 14:20:00,168.59,168.59,168.45,168.49,10976.0,150.7983,150.7983,150.673,150.7088,10976.0
2019-05-21 14:25:00,168.51,168.64,168.36,168.61,16259.0,150.7267,150.843,150.5925,150.8162,16259.0
2019-05-21 14:30:00,168.6,168.62,168.48,168.58,12936.0,150.8072,150.8251,150.6999,150.7893,12936.0
2019-05-21 14:35:00,168.57,168.63,168.44,168.44,9672.0,150.7804,150.834,150.6641,150.6641,9672.0
2019-05-21 14:40:00,168.44,168.45,168.33,168.38,9026.0,150.6641,150.673,150.5657,150.6104,9026.0
2019-05-21 14:45:00,168.39,168.42,168.28,168.31,16093.0,150.6194,150.6462,150.521,150.5478,16093.0
2019-05-21 14:50:00,168.29,168.31,168.03,168.07,17310.0,150.5299,150.5478,150.2974,150.3331,17310.0
2019-05-21 14:55:00,168.09,168.25,168.02,168.25,15758.0,150.351,150.4941,150.2884,150.4941,15758.0
2019-05-21 15:00:00,168.23,168.28,167.94,167.97,16149.0,150.4763,150.521,150.2169,150.2437,16149.0
2019-05-21 15:05:00,167.93,168.09,167.86,168.09,21203.0,150.2079,150.351,150.1453,150.351,21203.0
2019-05-21 15:10:00,168.14,168.14,167.99,168.02,12462.0,150.3958,150.3958,150.2616,150.2884,12462.0
2019-05-21 15:15:00,168.0,168.0,167.79,167.96,23881.0,150.2705,150.2705,150.0827,150.2348,23881.0
2019-05-21 15:20:00,167.99,168.15,167.87,167.89,13601.0,150.2616,150.4047,150.1543,150.1721,13601.0
2019-05-21 15:25:00,167.9,168.09,167.86,168.09,20883.0,150.1811,150.351,150.1453,150.351,20883.0
2019-05-21 15:30:00,168.06,168.3,168.03,168.22,20175.0,150.3242,150.5389,150.2974,150.4673,20175.0
2019-05-21 15:35:00,168.21,168.35,168.21,168.27,17391.0,150.4584,150.5836,150.4584,150.512,17391.0
2019-05-21 15:40:00,168.28,168.29,167.93,168.03,21053.0,150.521,150.5299,150.2079,150.2974,21053.0
2019-05-21 15:45:00,168.01,168.08,167.88,168.0,33039.0,150.2795,150.3421,150.1632,150.2705,33039.0
2019-05-21 15:50:00,168.0,168.08,167.91,167.96,37123.0,150.2705,150.3421,150.19,150.2348,37123.0
2019-05-21 15:55:00,167.95,168.06,167.85,167.99,80133.0,150.2258,150.3242,150.1364,150.2616,80133.0
2019-05-22 09:30:00,166.76,166.9,166.0,166.04,46511.0,149.1614,149.2866,148.4816,148.5174,46511.0
2019-05-22 09:35:00,166.03,166.09,165.35,165.46,24276.0,148.5084,148.5621,147.9002,147.9986,24276.0
2019-05-22 09:40:00,165.5,165.5,164.55,164.63,35395.0,148.0344,148.0344,147.1846,147.2562,35395.0
2019-05-22 09:45:00,164.67,165.08,164.64,164.9,37624.0,147.292,147.6587,147.2651,147.4977,37624.0
2019-05-22 09:50:00,164.9,165.23,164.81,164.9,26080.0,147.4977,147.7929,147.4172,147.4977,26080.0
2019-05-22 09:55:00,164.95,165.26,164.94,164.95,29809.0,147.5424,147.8197,147.5335,147.5424,29809.0
2019-05-22 10:00:00,164.96,165.07,164.6,164.6,23886.0,147.5514,147.6497,147.2293,147.2293,23886.0
2019-05-22 10:05:00,164.59,164.59,164.09,164.19,34812.0,147.2204,147.2204,146.7732,146.8626,34812.0
2019-05-22 10:10:00,164.19,164.19,163.72,163.86,26042.0,146.8626,146.8626,146.4422,146.5674,26042.0
2019-05-22 10:15:00,163.88,164.86,163.88,164.49,27163.0,146.5853,147.4619,146.5853,147.131,27163.0
2019-05-22 10:20:00,164.49,164.61,164.03,164.61,15233.0,147.131,147.2383,146.7195,147.2383,15233.0
2019-05-22 10:25:00,164.62,164.93,164.36,164.36,20376.0,147.2472,147.5245,147.0147,147.0147,20376.0
2019-05-22 10:30:00,164.34,164.34,163.64,163.67,21405.0,146.9968,146.9968,146.3707,146.3975,21405.0
2019-05-22 10:35:00,163.71,163.71,163.41,163.58,24225.0,146.4333,146.4333,146.1649,146.317,24225.0
2019-05-22 10:40:00,163.61,163.7,163.5,163.61,23224.0,146.3438,146.4243,146.2454,146.3438,23224.0
2019-05-22 10:45:00,163.64,163.99,163.5,163.76,19211.0,146.3707,146.6837,146.2454,146.478,19211.0
2019-05-22 10:50:00,163.78,164.17,163.73,163.74,21491.0,146.4959,146.8447,146.4512,146.4601,21491.0
2019-05-22 10:55:00,163.71,163.72,163.07,163.3,31567.0,146.4333,146.4422,145.8608,146.0665,31567.0
2019-05-22 11:00:00,163.29,163.33,163.13,163.19,9388.0,146.0576,146.0934,145.9145,145.9681,9388.0
2019-05-22 11:05:00,163.2,163.31,163.0,163.03,23545.0,145.9771,146.0755,145.7982,145.825,23545.0
2019-05-22 11:10:00,163.0,163.29,162.94,163.2,30964.0,145.7982,146.0576,145.7445,145.9771,30964.0
2019-05-22 11:15:00,163.21,163.47,163.15,163.19,32934.0,145.986,146.2186,145.9324,145.9681,32934.0
2019-05-22 11:20:00,163.15,163.25,163.04,163.13,36717.0,145.9324,146.0218,145.834,145.9145,36717.0
2019-05-22 11:25:00,163.16,163.47,163.15,163.4,56667.0,145.9413,146.2186,145.9324,146.156,56667.0
2019-05-22 11:30:00,163.37,163.97,163.36,163.53,26475.0,146.1291,146.6658,146.1202,146.2723,26475.0
2019-05-22 11:35:00,163.57,163.61,163.45,163.59,14980.0,146.308,146.3438,146.2007,146.3259,14980.0
2019-05-22 11:40:00,163.56,163.56,163.28,163.33,13511.0,146.2991,146.2991,146.0486,146.0934,13511.0
2019-05-22 11:45:00,163.35,163.38,163.06,163.32,14853.0,146.1113,146.1381,145.8519,146.0844,14853.0
2019-05-22 11:50:00,163.34,163.38,163.11,163.17,21460.0,146.1023,146.1381,145.8966,145.9503,21460.0
2019-05-22 11:55:00,163.17,163.5,163.17,163.39,17533.0,145.9503,146.2454,145.9503,146.147,17533.0
2019-05-22 12:00:00,163.39,163.52,163.27,163.39,13227.0,146.147,146.2633,146.0397,146.147,13227.0
2019-05-22 12:05:00,163.39,163.39,163.18,163.26,40749.0,146.147,146.147,145.9592,146.0308,40749.0
2019-05-22 12:10:00,163.28,163.3,163.1,163.16,37322.0,146.0486,146.0665,145.8876,145.9413,37322.0
2019-05-22 12:15:00,163.17,163.25,163.03,163.22,36474.0,145.9503,146.0218,145.825,145.995,36474.0
2019-05-22 12:20:00,163.25,163.4,163.19,163.19,9404.0,146.0218,146.156,145.9681,145.9681,9404.0
2019-05-22 12:25:00,163.22,163.22,162.86,162.95,19521.0,145.995,145.995,145.673,145.7535,19521.0
2019-05-22 12:30:00,162.95,162.99,162.81,162.97,20063.0,145.7535,145.7892,145.6282,145.7714,20063.0
2019-05-22 12:35:00,162.97,163.1,162.95,163.08,40296.0,145.7714,145.8876,145.7535,145.8698,40296.0
2019-05-22 12:40:00,163.13,163.13,163.0,163.0,8746.0,145.9145,145.9145,145.7982,145.7982,8746.0
2019-05-22 12:45:00,163.05,163.19,162.95,163.01,36471.0,145.8429,145.9681,145.7535,145.8071,36471.0
2019-05-22 12:50:00,163.05,163.08,162.72,162.74,16251.0,145.8429,145.8698,145.5477,145.5656,16251.0
2019-05-22 12:55:00,162.75,162.81,162.56,162.63,21615.0,145.5746,145.6282,145.4046,145.4672,21615.0
2019-05-22 13:00:00,162.6,162.8,162.55,162.8,21971.0,145.4404,145.6193,145.3957,145.6193,21971.0
2019-05-22 13:05:00,162.8,162.8,162.65,162.75,13114.0,145.6193,145.6193,145.4851,145.5746,13114.0
2019-05-22 13:10:00,162.75,162.86,162.74,162.76,17775.0,145.5746,145.673,145.5656,145.5835,17775.0
2019-05-22 13:15:00,162.79,162.84,162.77,162.8,24110.0,145.6104,145.6551,145.5925,145.6193,24110.0
2019-05-22 13:20:00,162.8,162.86,162.58,162.72,27269.0,145.6193,145.673,145.4225,145.5477,27269.0
2019-05-22 13:25:00,162.76,162.84,162.67,162.8,13705.0,145.5835,145.6551,145.503,145.6193,13705.0
2019-05-22 13:30:00,162.79,162.79,162.42,162.45,18929.0,145.6104,145.6104,145.2794,145.3062,18929.0
2019-05-22 13:35:00,162.45,162.73,162.4,162.73,19307.0,145.3062,145.5567,145.2615,145.5567,19307.0
2019-05-22 13:40:00,162.73,162.84,162.62,162.76,26606.0,145.5567,145.6551,145.4583,145.5835,26606.0
2019-05-22 13:45:00,162.78,162.85,162.66,162.79,9378.0,145.6014,145.664,145.4941,145.6104,9378.0
2019-05-22 13:50:00,162.79,162.9,162.68,162.78,12169.0,145.6104,145.7087,145.512,145.6014,12169.0
2019-05-22 13:55:00,162.79,163.03,162.77,162.93,29436.0,145.6104,145.825,145.5925,145.7356,29436.0
2019-05-22 14:00:00,162.9,162.98,162.79,162.79,17383.0,145.7087,145.7803,145.6104,145.6104,17383.0
2019-05-22 14:05:00,162.79,163.03,162.79,162.95,14308.0,145.6104,145.825,145.6104,145.7535,14308.0
2019-05-22 14:10:00,162.95,162.95,162.8,162.84,11439.0,145.7535,145.7535,145.6193,145.6551,11439.0
2019-05-22 14:15:00,162.84,162.84,162.65,162.73,13391.0,145.6551,145.6551,145.4851,145.5567,13391.0
2019-05-22 14:20:00,162.74,162.77,162.57,162.6,22006.0,145.5656,145.5925,145.4136,145.4404,22006.0
2019-05-22 14:25:00,162.6,162.6,162.38,162.47,17654.0,145.4404,145.4404,145.2436,145.3241,17654.0
2019-05-22 14:30:00,162.47,162.8,162.45,162.78,14662.0,145.3241,145.6193,145.3062,145.6014,14662.0
2019-05-22 14:35:00,162.78,163.06,162.78,162.84,28819.0,145.6014,145.8519,145.6014,145.6551,28819.0
2019-05-22 14:40:00,162.87,163.07,162.83,163.03,13715.0,145.6819,145.8608,145.6461,145.825,13715.0
2019-05-22 14:45:00,163.02,163.05,162.6,162.65,23189.0,145.8161,145.8429,145.4404,145.4851,23189.0
2019-05-22 14:50:00,162.63,162.74,162.5,162.54,38343.0,145.4672,145.5656,145.351,145.3867,38343.0
2019-05-22 14:55:00,162.58,162.69,162.5,162.62,18502.0,145.4225,145.5209,145.351,145.4583,18502.0
2019-05-22 15:00:00,162.62,162.64,162.4,162.41,18919.0,145.4583,145.4762,145.2615,145.2705,18919.0
2019-05-22 15:05:00,162.41,162.49,162.23,162.3,27029.0,145.2705,145.342,145.1095,145.1721,27029.0
2019-05-22 15:10:00,162.34,162.38,162.18,162.21,15868.0,145.2078,145.2436,145.0647,145.0916,15868.0
2019-05-22 15:15:00,162.22,162.42,161.96,161.97,134015.0,145.1005,145.2794,144.8679,144.8769,134015.0
2019-05-22 15:20:00,161.97,162.4,161.96,162.28,32001.0,144.8769,145.2615,144.8679,145.1542,32001.0
2019-05-22 15:25:00,162.29,162.45,162.21,162.29,36773.0,145.1631,145.3062,145.0916,145.1631,36773.0
2019-05-22 15:30:00,162.28,162.47,162.2,162.46,34307.0,145.1542,145.3241,145.0826,145.3152,34307.0
2019-05-22 15:35:00,162.46,162.46,162.28,162.32,26793.0,145.3152,145.3152,145.1542,145.19,26793.0
2019-05-22 15:40:00,162.29,162.46,162.07,162.1,59289.0,145.1631,145.3152,144.9663,144.9932,59289.0
2019-05-22 15:45:00,162.11,162.22,162.1,162.16,76349.0,145.0021,145.1005,144.9932,145.0468,76349.0
2019-05-22 15:50:00,162.13,162.19,162.1,162.12,85291.0,145.02,145.0737,144.9932,145.0111,85291.0
2019-05-22 15:55:00,162.1,162.11,161.93,161.99,143858.0,144.9932,145.0021,144.8411,144.8948,143858.0
2019-05-23 09:30:00,160.1,160.35,159.23,159.33,72776.0,143.2042,143.4279,142.4261,142.5155,72776.0
2019-05-23 09:35:00,159.2,159.59,159.0,159.26,41837.0,142.3992,142.7481,142.2203,142.4529,41837.0
2019-05-23 09:40:00,159.32,159.38,159.0,159.1,56507.0,142.5066,142.5602,142.2203,142.3098,56507.0
2019-05-23 09:45:00,159.09,159.36,158.86,159.29,31209.0,142.3008,142.5423,142.0951,142.4797,31209.0
2019-05-23 09:50:00,159.19,159.23,158.87,159.08,21679.0,142.3903,142.4261,142.104,142.2919,21679.0
2019-05-23 09:55:00,159.11,159.11,158.17,158.34,37554.0,142.3187,142.3187,141.4779,141.63,37554.0
2019-05-23 10:00:00,158.4,159.38,158.4,159.01,26423.0,141.6836,142.5602,141.6836,142.2293,26423.0
2019-05-23 10:05:00,159.12,159.43,159.03,159.12,19191.0,142.3277,142.6049,142.2472,142.3277,19191.0
2019-05-23 10:10:00,159.16,159.36,159.14,159.23,11538.0,142.3634,142.5423,142.3456,142.4261,11538.0
2019-05-23 10:15:00,159.3,159.57,159.27,159.32,10791.0,142.4887,142.7302,142.4618,142.5066,10791.0
2019-05-23 10:20:00,159.34,159.49,158.19,158.65,22743.0,142.5244,142.6586,141.4958,141.9073,22743.0
2019-05-23 10:25:00,158.64,158.72,158.21,158.45,24119.0,141.8983,141.9699,141.5137,141.7284,24119.0
2019-05-23 10:30:00,158.45,158.63,158.42,158.52,29405.0,141.7284,141.8894,141.7015,141.791,29405.0
2019-05-23 10:35:00,158.59,158.88,158.4,158.88,18025.0,141.8536,142.113,141.6836,142.113,18025.0
2019-05-23 10:40:00,158.94,159.39,158.84,159.28,12205.0,142.1667,142.5692,142.0772,142.4708,12205.0
2019-05-23 10:45:00,159.12,159.2,158.83,158.83,15504.0,142.3277,142.3992,142.0683,142.0683,15504.0
2019-05-23 10:50:00,158.92,159.58,158.86,159.58,25092.0,142.1488,142.7391,142.0951,142.7391,25092.0
2019-05-23 10:55:00,159.64,160.0,159.33,160.0,34863.0,142.7928,143.1148,142.5155,143.1148,34863.0
2019-05-23 11:00:00,159.91,160.59,159.86,160.51,77698.0,143.0343,143.6425,142.9896,143.571,77698.0
2019-05-23 11:05:00,160.46,161.05,160.29,160.34,41822.0,143.5262,144.054,143.3742,143.4189,41822.0
2019-05-23 11:10:00,160.25,160.28,159.95,160.09,12342.0,143.3384,143.3652,143.0701,143.1953,12342.0
2019-05-23 11:15:00,160.05,160.59,160.05,160.26,25046.0,143.1595,143.6425,143.1595,143.3474,25046.0
2019-05-23 11:20:00,160.17,160.49,160.09,160.39,19072.0,143.2669,143.5531,143.1953,143.4636,19072.0
2019-05-23 11:25:00,160.4,160.62,160.25,160.36,11120.0,143.4726,143.6694,143.3384,143.4368,11120.0
2019-05-23 11:30:00,160.26,160.55,160.18,160.25,22224.0,143.3474,143.6067,143.2758,143.3384,22224.0
2019-05-23 11:35:00,160.24,160.34,159.93,160.04,7648.0,143.3295,143.4189,143.0522,143.1506,7648.0
2019-05-23 11:40:00,160.06,160.11,159.92,160.0,17442.0,143.1685,143.2132,143.0432,143.1148,17442.0
2019-05-23 11:45:00,159.97,160.09,159.73,159.77,7316.0,143.088,143.1953,142.8733,142.9091,7316.0
2019-05-23 11:50:00,159.79,159.87,159.44,159.45,13396.0,142.927,142.9985,142.6139,142.6228,13396.0
2019-05-23 11:55:00,159.42,159.44,159.12,159.25,8614.0,142.596,142.6139,142.3277,142.4439,8614.0
2019-05-23 12:00:00,159.3,159.65,159.3,159.46,15692.0,142.4887,142.8017,142.4887,142.6318,15692.0
2019-05-23 12:05:00,159.46,159.73,159.38,159.48,8680.0,142.6318,142.8733,142.5602,142.6497,8680.0
2019-05-23 12:10:00,159.45,159.54,159.4,159.48,10232.0,142.6228,142.7033,142.5781,142.6497,10232.0
2019-05-23 12:15:00,159.5,159.57,159.33,159.55,22433.0,142.6676,142.7302,142.5155,142.7123,22433.0
2019-05-23 12:20:00,159.55,159.76,159.39,159.76,19047.0,142.7123,142.9001,142.5692,142.9001,19047.0
2019-05-23 12:25:00,159.75,160.3,159.57,160.23,42173.0,142.8912,143.3831,142.7302,143.3205,42173.0
2019-05-23 12:30:00,160.25,160.32,160.07,160.12,13140.0,143.3384,143.401,143.1774,143.2221,13140.0
2019-05-23 12:35:00,160.16,160.27,159.91,159.97,14023.0,143.2579,143.3563,143.0343,143.088,14023.0
2019-05-23 12:40:00,159.91,160.16,159.88,159.98,10954.0,143.0343,143.2579,143.0075,143.0969,10954.0
2019-05-23 12:45:00,160.01,160.13,159.92,160.06,15043.0,143.1237,143.2311,143.0432,143.1685,15043.0
2019-05-23 12:50:00,159.97,159.97,159.41,159.41,13949.0,143.088,143.088,142.5871,142.5871,13949.0
2019-05-23 12:55:00,159.42,159.69,159.36,159.54,17103.0,142.596,142.8375,142.5423,142.7033,17103.0
2019-05-23 13:00:00,159.48,159.58,159.36,159.57,12054.0,142.6497,142.7391,142.5423,142.7302,12054.0
2019-05-23 13:05:00,159.58,159.71,159.56,159.64,13476.0,142.7391,142.8554,142.7212,142.7928,13476.0
2019-05-23 13:10:00,159.59,159.65,159.37,159.4,10420.0,142.7481,142.8017,142.5513,142.5781,10420.0
2019-05-23 13:15:00,159.43,159.64,159.32,159.59,14651.0,142.6049,142.7928,142.5066,142.7481,14651.0
2019-05-23 13:20:00,159.56,159.76,159.53,159.72,14152.0,142.7212,142.9001,142.6944,142.8643,14152.0
2019-05-23 13:25:00,159.72,159.96,159.67,159.81,8866.0,142.8643,143.079,142.8196,142.9448,8866.0
2019-05-23 13:30:00,159.79,160.01,159.67,159.99,7812.0,142.927,143.1237,142.8196,143.1058,7812.0
2019-05-23 13:35:00,159.99,160.15,159.92,160.12,8781.0,143.1058,143.249,143.0432,143.2221,8781.0
2019-05-23 13:40:00,160.1,160.13,159.93,160.1,5700.0,143.2042,143.2311,143.0522,143.2042,5700.0
2019-05-23 13:45:00,160.02,160.09,159.87,159.9,26636.0,143.1327,143.1953,142.9985,143.0253,26636.0
2019-05-23 13:50:00,159.93,159.97,159.87,159.92,8478.0,143.0522,143.088,142.9985,143.0432,8478.0
2019-05-23 13:55:00,159.99,160.16,159.96,159.99,9096.0,143.1058,143.2579,143.079,143.1058,9096.0
2019-05-23 14:00:00,159.99,160.22,159.9,159.92,17250.0,143.1058,143.3116,143.0253,143.0432,17250.0
2019-05-23 14:05:00,159.92,159.93,159.78,159.85,10295.0,143.0432,143.0522,142.918,142.9806,10295.0
2019-05-23 14:10:00,159.89,159.93,159.65,159.9,12040.0,143.0164,143.0522,142.8017,143.0253,12040.0
2019-05-23 14:15:00,159.91,159.94,159.66,159.85,23231.0,143.0343,143.0611,142.8107,142.9806,23231.0
2019-05-23 14:20:00,159.89,159.98,159.81,159.9,15420.0,143.0164,143.0969,142.9448,143.0253,15420.0
2019-05-23 14:25:00,159.89,159.89,159.4,159.44,11278.0,143.0164,143.0164,142.5781,142.6139,11278.0
2019-05-23 14:30:00,159.41,159.51,159.36,159.45,19809.0,142.5871,142.6765,142.5423,142.6228,19809.0
2019-05-23 14:35:00,159.45,159.46,159.23,159.36,15098.0,142.6228,142.6318,142.4261,142.5423,15098.0
2019-05-23 14:40:00,159.39,159.47,159.11,159.2,17019.0,142.5692,142.6407,142.3187,142.3992,17019.0
2019-05-23 14:45:00,159.23,159.46,159.15,159.16,19246.0,142.4261,142.6318,142.3545,142.3634,19246.0
2019-05-23 14:50:00,159.13,159.19,159.01,159.1,26133.0,142.3366,142.3903,142.2293,142.3098,26133.0
2019-05-23 14:55:00,159.11,159.62,159.11,159.61,15512.0,142.3187,142.7749,142.3187,142.7659,15512.0
2019-05-23 15:00:00,159.56,159.56,159.27,159.34,31389.0,142.7212,142.7212,142.4618,142.5244,31389.0
2019-05-23 15:05:00,159.31,159.49,158.99,159.14,23122.0,142.4976,142.6586,142.2114,142.3456,23122.0
2019-05-23 15:10:00,159.14,159.61,159.14,159.5,9430.0,142.3456,142.7659,142.3456,142.6676,9430.0
2019-05-23 15:15:00,159.53,160.0,159.43,159.79,10799.0,142.6944,143.1148,142.6049,142.927,10799.0
2019-05-23 15:20:00,159.77,160.39,159.77,160.13,23063.0,142.9091,143.4636,142.9091,143.2311,23063.0
2019-05-23 15:25:00,160.14,160.6,160.13,160.41,15778.0,143.24,143.6515,143.2311,143.4815,15778.0
2019-05-23 15:30:00,160.37,160.63,160.2,160.49,16758.0,143.4457,143.6783,143.2937,143.5531,16758.0
2019-05-23 15:35:00,160.49,160.73,160.4,160.42,23736.0,143.5531,143.7678,143.4726,143.4905,23736.0
2019-05-23 15:40:00,160.4,160.43,160.11,160.2,19905.0,143.4726,143.4994,143.2132,143.2937,19905.0
2019-05-23 15:45:00,160.21,160.37,160.03,160.17,35455.0,143.3026,143.4457,143.1416,143.2669,35455.0
2019-05-23 15:50:00,160.22,160.27,160.04,160.25,46708.0,143.3116,143.3563,143.1506,143.3384,46708.0
2019-05-23 15:55:00,160.29,160.62,160.25,160.6,90250.0,143.3742,143.6694,143.3384,143.6515,90250.0
2019-05-24 09:30:00,161.75,161.83,161.48,161.79,29469.0,144.6801,144.7517,144.4386,144.7159,29469.0
2019-05-24 09:35:00,161.85,162.02,161.05,161.05,14598.0,144.7696,144.9216,144.054,144.054,14598.0
2019-05-24 09:40:00,161.06,161.27,160.91,161.04,6988.0,144.0629,144.2508,143.9288,144.045,6988.0
2019-05-24 09:45:00,161.06,161.13,160.27,160.33,11894.0,144.0629,144.1255,143.3563,143.41,11894.0
2019-05-24 09:50:00,160.36,160.69,160.34,160.58,7178.0,143.4368,143.732,143.4189,143.6336,7178.0
2019-05-24 09:55:00,160.49,160.65,160.08,160.44,23874.0,143.5531,143.6962,143.1863,143.5084,23874.0
2019-05-24 10:00:00,160.5,160.78,160.42,160.59,11369.0,143.562,143.8125,143.4905,143.6425,11369.0
2019-05-24 10:05:00,160.56,160.77,160.16,160.25,16101.0,143.6157,143.8035,143.2579,143.3384,16101.0
2019-05-24 10:10:00,160.17,160.31,160.0,160.22,18258.0,143.2669,143.3921,143.1148,143.3116,18258.0
2019-05-24 10:15:00,160.23,160.25,160.0,160.07,8505.0,143.3205,143.3384,143.1148,143.1774,8505.0
2019-05-24 10:20:00,160.06,160.06,159.91,159.98,13875.0,143.1685,143.1685,143.0343,143.0969,13875.0
2019-05-24 10:25:00,160.03,160.19,159.65,159.77,16590.0,143.1416,143.2847,142.8017,142.9091,16590.0
2019-05-24 10:30:00,159.67,159.82,159.28,159.29,10990.0,142.8196,142.9538,142.4708,142.4797,10990.0
2019-05-24 10:35:00,159.27,159.3,158.84,159.07,16110.0,142.4618,142.4887,142.0772,142.2829,16110.0
2019-05-24 10:40:00,159.14,159.24,158.87,158.99,20052.0,142.3456,142.435,142.104,142.2114,20052.0
2019-05-24 10:45:00,159.04,159.17,158.88,158.89,6309.0,142.2561,142.3724,142.113,142.1219,6309.0
2019-05-24 10:50:00,158.87,159.07,158.73,158.76,14070.0,142.104,142.2829,141.9788,142.0057,14070.0
2019-05-24 10:55:00,158.81,158.87,158.68,158.82,9819.0,142.0504,142.104,141.9341,142.0593,9819.0
2019-05-24 11:00:00,158.83,159.15,158.79,159.03,12799.0,142.0683,142.3545,142.0325,142.2472,12799.0
2019-05-24 11:05:00,159.02,159.38,159.02,159.18,9110.0,142.2382,142.5602,142.2382,142.3813,9110.0
2019-05-24 11:10:00,159.18,159.24,158.98,159.24,5948.0,142.3813,142.435,142.2024,142.435,5948.0
2019-05-24 11:15:00,159.2,159.24,158.9,159.02,8510.0,142.3992,142.435,142.1309,142.2382,8510.0
2019-05-24 11:20:00,158.99,159.33,158.9,159.22,8966.0,142.2114,142.5155,142.1309,142.4171,8966.0
2019-05-24 11:25:00,159.2,159.36,158.94,159.18,9510.0,142.3992,142.5423,142.1667,142.3813,9510.0
2019-05-24 11:30:00,159.19,159.37,159.16,159.37,9050.0,142.3903,142.5513,142.3634,142.5513,9050.0
2019-05-24 11:35:00,159.38,159.65,159.33,159.5,19157.0,142.5602,142.8017,142.5155,142.6676,19157.0
2019-05-24 11:40:00,159.5,159.55,159.36,159.38,7043.0,142.6676,142.7123,142.5423,142.5602,7043.0
2019-05-24 11:45:00,159.42,159.54,159.35,159.54,16008.0,142.596,142.7033,142.5334,142.7033,16008.0
2019-05-24 11:50:00,159.51,159.8,159.5,159.71,26458.0,142.6765,142.9359,142.6676,142.8554,26458.0
2019-05-24 11:55:00,159.66,159.79,159.59,159.59,6511.0,142.8107,142.927,142.7481,142.7481,6511.0
2019-05-24 12:00:00,159.54,159.74,159.5,159.72,7120.0,142.7033,142.8822,142.6676,142.8643,7120.0
2019-05-24 12:05:00,159.73,159.78,159.61,159.66,6632.0,142.8733,142.918,142.7659,142.8107,6632.0
2019-05-24 12:10:00,159.62,159.73,159.47,159.61,6763.0,142.7749,142.8733,142.6407,142.7659,6763.0
2019-05-24 12:15:00,159.68,159.8,159.34,159.57,5345.0,142.8286,142.9359,142.5244,142.7302,5345.0
2019-05-24 12:20:00,159.6,159.82,159.6,159.69,6904.0,142.757,142.9538,142.757,142.8375,6904.0
2019-05-24 12:25:00,159.71,159.93,159.64,159.92,7629.0,142.8554,143.0522,142.7928,143.0432,7629.0
2019-05-24 12:30:00,159.92,160.07,159.92,160.06,7020.0,143.0432,143.1774,143.0432,143.1685,7020.0
2019-05-24 12:35:00,160.09,160.18,159.89,160.04,10659.0,143.1953,143.2758,143.0164,143.1506,10659.0
2019-05-24 12:40:00,160.04,160.07,159.87,159.99,7349.0,143.1506,143.1774,142.9985,143.1058,7349.0
2019-05-24 12:45:00,159.99,160.04,159.85,159.9,5732.0,143.1058,143.1506,142.9806,143.0253,5732.0
2019-05-24 12:50:00,159.94,159.98,159.78,159.87,10293.0,143.0611,143.0969,142.918,142.9985,10293.0
2019-05-24 12:55:00,159.94,160.03,159.92,160.03,9236.0,143.0611,143.1416,143.0432,143.1416,9236.0
2019-05-24 13:00:00,160.07,160.11,159.9,159.93,8643.0,143.1774,143.2132,143.0253,143.0522,8643.0
2019-05-24 13:05:00,159.91,159.98,159.88,159.93,7032.0,143.0343,143.0969,143.0075,143.0522,7032.0
2019-05-24 13:10:00,159.91,159.95,159.78,159.95,7395.0,143.0343,143.0701,142.918,143.0701,7395.0
2019-05-24 13:15:00,159.99,160.17,159.9,160.15,3884.0,143.1058,143.2669,143.0253,143.249,3884.0
2019-05-24 13:20:00,160.18,160.3,160.09,160.09,2916.0,143.2758,143.3831,143.1953,143.1953,2916.0
2019-05-24 13:25:00,160.11,160.2,159.96,160.05,5326.0,143.2132,143.2937,143.079,143.1595,5326.0
2019-05-24 13:30:00,160.04,160.23,160.04,160.21,4642.0,143.1506,143.3205,143.1506,143.3026,4642.0
2019-05-24 13:35:00,160.15,160.25,160.12,160.23,6030.0,143.249,143.3384,143.2221,143.3205,6030.0
2019-05-24 13:40:00,160.29,160.53,160.23,160.53,7797.0,143.3742,143.5889,143.3205,143.5889,7797.0
2019-05-24 13:45:00,160.53,160.61,160.51,160.54,5674.0,143.5889,143.6604,143.571,143.5978,5674.0
2019-05-24 13:50:00,160.57,160.67,160.44,160.44,6159.0,143.6246,143.7141,143.5084,143.5084,6159.0
2019-05-24 13:55:00,160.45,160.54,160.33,160.43,8054.0,143.5173,143.5978,143.41,143.4994,8054.0
2019-05-24 14:00:00,160.43,160.51,160.26,160.26,7184.0,143.4994,143.571,143.3474,143.3474,7184.0
2019-05-24 14:05:00,160.31,160.31,160.05,160.06,10176.0,143.3921,143.3921,143.1595,143.1685,10176.0
2019-05-24 14:10:00,160.06,160.06,159.87,159.9,12067.0,143.1685,143.1685,142.9985,143.0253,12067.0
2019-05-24 14:15:00,159.87,160.08,159.86,159.99,15130.0,142.9985,143.1863,142.9896,143.1058,15130.0
2019-05-24 14:20:00,159.95,159.96,159.84,159.95,11230.0,143.0701,143.079,142.9717,143.0701,11230.0
2019-05-24 14:25:00,159.98,160.04,159.87,159.95,7222.0,143.0969,143.1506,142.9985,143.0701,7222.0
2019-05-24 14:30:00,159.96,160.12,159.84,159.93,10316.0,143.079,143.2221,142.9717,143.0522,10316.0
2019-05-24 14:35:00,159.9,160.15,159.9,160.15,6492.0,143.0253,143.249,143.0253,143.249,6492.0
2019-05-24 14:40:00,160.18,160.18,160.07,160.16,4045.0,143.2758,143.2758,143.1774,143.2579,4045.0
2019-05-24 14:45:00,160.17,160.3,160.1,160.17,8237.0,143.2669,143.3831,143.2042,143.2669,8237.0
2019-05-24 14:50:00,160.18,160.19,160.07,160.07,4762.0,143.2758,143.2847,143.1774,143.1774,4762.0
2019-05-24 14:55:00,160.08,160.17,160.05,160.17,7862.0,143.1863,143.2669,143.1595,143.2669,7862.0
2019-05-24 15:00:00,160.13,160.31,160.13,160.14,8064.0,143.2311,143.3921,143.2311,143.24,8064.0
2019-05-24 15:05:00,160.14,160.24,160.08,160.2,10207.0,143.24,143.3295,143.1863,143.2937,10207.0
2019-05-24 15:10:00,160.23,160.23,160.03,160.1,5772.0,143.3205,143.3205,143.1416,143.2042,5772.0
2019-05-24 15:15:00,160.07,160.2,159.94,160.02,12665.0,143.1774,143.2937,143.0611,143.1327,12665.0
2019-05-24 15:20:00,159.97,160.13,159.96,160.11,13849.0,143.088,143.2311,143.079,143.2132,13849.0
2019-05-24 15:25:00,160.09,160.18,160.02,160.08,11877.0,143.1953,143.2758,143.1327,143.1863,11877.0
2019-05-24 15:30:00,160.06,160.25,160.04,160.04,13829.0,143.1685,143.3384,143.1506,143.1506,13829.0
2019-05-24 15:35:00,160.08,160.12,159.95,160.06,18680.0,143.1863,143.2221,143.0701,143.1685,18680.0
2019-05-24 15:40:00,160.03,160.1,159.94,160.08,13419.0,143.1416,143.2042,143.0611,143.1863,13419.0
2019-05-24 15:45:00,159.97,160.04,159.93,159.97,22806.0,143.088,143.1506,143.0522,143.088,22806.0
2019-05-24 15:50:00,159.99,160.06,159.93,159.98,26435.0,143.1058,143.1685,143.0522,143.0969,26435.0
2019-05-24 15:55:00,159.94,160.12,159.84,159.99,72776.0,143.0611,143.2221,142.9717,143.1058,72776.0
2019-05-28 09:30:00,158.5,159.77,158.5,159.0,52833.0,141.7731,142.9091,141.7731,142.2203,52833.0
2019-05-28 09:35:00,159.11,159.31,158.52,158.77,19185.0,142.3187,142.4976,141.791,142.0146,19185.0
2019-05-28 09:40:00,158.75,159.85,158.75,159.25,18144.0,141.9967,142.9806,141.9967,142.4439,18144.0
2019-05-28 09:45:00,159.45,160.0,159.0,160.0,30641.0,142.6228,143.1148,142.2203,143.1148,30641.0
2019-05-28 09:50:00,160.08,160.08,159.34,159.57,11809.0,143.1863,143.1863,142.5244,142.7302,11809.0
2019-05-28 09:55:00,159.59,159.61,159.09,159.46,10877.0,142.7481,142.7659,142.3008,142.6318,10877.0
2019-05-28 10:00:00,159.48,159.59,159.28,159.41,5525.0,142.6497,142.7481,142.4708,142.5871,5525.0
2019-05-28 10:05:00,159.38,159.58,158.97,159.04,12165.0,142.5602,142.7391,142.1935,142.2561,12165.0
2019-05-28 10:10:00,159.1,159.22,158.61,158.79,13761.0,142.3098,142.4171,141.8715,142.0325,13761.0
2019-05-28 10:15:00,158.8,158.83,158.23,158.49,14585.0,142.0414,142.0683,141.5316,141.7641,14585.0
2019-05-28 10:20:00,158.59,158.61,158.25,158.25,10775.0,141.8536,141.8715,141.5495,141.5495,10775.0
2019-05-28 10:25:00,158.3,158.55,158.07,158.55,23298.0,141.5942,141.8178,141.3885,141.8178,23298.0
2019-05-28 10:30:00,158.6,158.6,157.92,158.0,15245.0,141.8625,141.8625,141.2543,141.3259,15245.0
2019-05-28 10:35:00,158.06,158.06,157.57,157.6,10556.0,141.3795,141.3795,140.9412,140.9681,10556.0
2019-05-28 10:40:00,157.69,157.9,157.43,157.64,7161.0,141.0486,141.2364,140.816,141.0038,7161.0
2019-05-28 10:45:00,157.63,157.63,157.1,157.14,23073.0,140.9949,140.9949,140.5208,140.5566,23073.0
2019-05-28 10:50:00,157.11,157.58,156.9,156.95,90816.0,140.5298,140.9502,140.3419,140.3867,90816.0
2019-05-28 10:55:00,156.94,157.58,156.81,157.47,36472.0,140.3777,140.9502,140.2614,140.8518,36472.0
2019-05-28 11:00:00,157.48,158.11,157.38,157.79,21824.0,140.8607,141.4242,140.7713,141.138,21824.0
2019-05-28 11:05:00,157.9,158.29,157.9,157.98,12540.0,141.2364,141.5853,141.2364,141.308,12540.0
2019-05-28 11:10:00,158.07,158.4,157.93,158.39,18912.0,141.3885,141.6836,141.2632,141.6747,18912.0
2019-05-28 11:15:00,158.41,158.86,158.37,158.86,24653.0,141.6926,142.0951,141.6568,142.0951,24653.0
2019-05-28 11:20:00,158.83,159.0,158.77,158.93,43147.0,142.0683,142.2203,142.0146,142.1577,43147.0
2019-05-28 11:25:00,158.91,159.0,158.51,158.51,35988.0,142.1398,142.2203,141.782,141.782,35988.0
2019-05-28 11:30:00,158.5,158.5,158.16,158.34,25641.0,141.7731,141.7731,141.469,141.63,25641.0
2019-05-28 11:35:00,158.32,158.63,158.26,158.57,13179.0,141.6121,141.8894,141.5584,141.8357,13179.0
2019-05-28 11:40:00,158.59,158.81,158.56,158.81,5050.0,141.8536,142.0504,141.8268,142.0504,5050.0
2019-05-28 11:45:00,158.73,158.81,158.65,158.65,7173.0,141.9788,142.0504,141.9073,141.9073,7173.0
2019-05-28 11:50:00,158.61,158.62,157.89,158.07,14266.0,141.8715,141.8804,141.2275,141.3885,14266.0
2019-05-28 11:55:00,158.12,158.6,158.09,158.6,20106.0,141.4332,141.8625,141.4064,141.8625,20106.0
2019-05-28 12:00:00,158.61,158.68,158.47,158.54,8816.0,141.8715,141.9341,141.7463,141.8089,8816.0
2019-05-28 12:05:00,158.52,158.62,158.33,158.36,5294.0,141.791,141.8804,141.621,141.6479,5294.0
2019-05-28 12:10:00,158.32,158.74,158.3,158.72,10972.0,141.6121,141.9878,141.5942,141.9699,10972.0
2019-05-28 12:15:00,158.71,159.14,158.71,159.08,17321.0,141.9609,142.3456,141.9609,142.2919,17321.0
2019-05-28 12:20:00,159.12,159.64,159.09,159.61,29198.0,142.3277,142.7928,142.3008,142.7659,29198.0
2019-05-28 12:25:00,159.58,159.65,159.52,159.57,16509.0,142.7391,142.8017,142.6854,142.7302,16509.0
2019-05-28 12:30:00,159.56,159.62,159.29,159.4,14301.0,142.7212,142.7749,142.4797,142.5781,14301.0
2019-05-28 12:35:00,159.41,159.46,159.19,159.44,15164.0,142.5871,142.6318,142.3903,142.6139,15164.0
2019-05-28 12:40:00,159.38,159.55,159.38,159.48,12102.0,142.5602,142.7123,142.5602,142.6497,12102.0
2019-05-28 12:45:00,159.46,159.86,159.43,159.78,14814.0,142.6318,142.9896,142.6049,142.918,14814.0
2019-05-28 12:50:00,159.75,160.0,159.75,159.95,15164.0,142.8912,143.1148,142.8912,143.0701,15164.0
2019-05-28 12:55:00,159.98,160.09,159.71,159.73,15274.0,143.0969,143.1953,142.8554,142.8733,15274.0
2019-05-28 13:00:00,159.71,159.78,159.51,159.63,31947.0,142.8554,142.918,142.6765,142.7838,31947.0
2019-05-28 13:05:00,159.7,159.98,159.66,159.88,6632.0,142.8465,143.0969,142.8107,143.0075,6632.0
2019-05-28 13:10:00,159.87,160.2,159.85,160.13,14142.0,142.9985,143.2937,142.9806,143.2311,14142.0
2019-05-28 13:15:00,160.1,160.1,159.49,159.49,9524.0,143.2042,143.2042,142.6586,142.6586,9524.0
2019-05-28 13:20:00,159.54,159.7,159.33,159.38,9281.0,142.7033,142.8465,142.5155,142.5602,9281.0
2019-05-28 13:25:00,159.34,159.46,159.28,159.29,15915.0,142.5244,142.6318,142.4708,142.4797,15915.0
2019-05-28 13:30:00,159.28,159.31,159.18,159.24,8267.0,142.4708,142.4976,142.3813,142.435,8267.0
2019-05-28 13:35:00,159.2,159.37,159.19,159.25,10859.0,142.3992,142.5513,142.3903,142.4439,10859.0
2019-05-28 13:40:00,159.3,159.52,159.3,159.39,13286.0,142.4887,142.6854,142.4887,142.5692,13286.0
2019-05-28 13:45:00,159.39,159.43,159.29,159.3,3931.0,142.5692,142.6049,142.4797,142.4887,3931.0
2019-05-28 13:50:00,159.27,159.32,159.19,159.24,5605.0,142.4618,142.5066,142.3903,142.435,5605.0
2019-05-28 13:55:00,159.28,159.34,159.2,159.26,7025.0,142.4708,142.5244,142.3992,142.4529,7025.0
2019-05-28 14:00:00,159.26,159.26,158.96,158.97,10514.0,142.4529,142.4529,142.1845,142.1935,10514.0
2019-05-28 14:05:00,158.99,159.01,158.88,158.99,11585.0,142.2114,142.2293,142.113,142.2114,11585.0
2019-05-28 14:10:00,158.97,158.99,158.74,158.89,10980.0,142.1935,142.2114,141.9878,142.1219,10980.0
2019-05-28 14:15:00,158.9,159.12,158.84,159.05,19762.0,142.1309,142.3277,142.0772,142.265,19762.0
2019-05-28 14:20:00,159.0,159.28,158.97,159.28,23114.0,142.2203,142.4708,142.1935,142.4708,23114.0
2019-05-28 14:25:00,159.29,159.3,159.05,159.06,10520.0,142.4797,142.4887,142.265,142.274,10520.0
2019-05-28 14:30:00,159.02,159.06,158.92,159.04,10885.0,142.2382,142.274,142.1488,142.2561,10885.0
2019-05-28 14:35:00,159.06,159.18,158.95,159.07,12861.0,142.274,142.3813,142.1756,142.2829,12861.0
2019-05-28 14:40:00,159.07,159.08,158.88,158.92,8154.0,142.2829,142.2919,142.113,142.1488,8154.0
2019-05-28 14:45:00,158.95,159.21,158.95,159.09,9653.0,142.1756,142.4082,142.1756,142.3008,9653.0
2019-05-28 14:50:00,159.08,159.12,158.9,158.93,10751.0,142.2919,142.3277,142.1309,142.1577,10751.0
2019-05-28 14:55:00,158.95,159.05,158.9,158.95,7370.0,142.1756,142.265,142.1309,142.1756,7370.0
2019-05-28 15:00:00,158.93,158.93,158.57,158.62,6775.0,142.1577,142.1577,141.8357,141.8804,6775.0
2019-05-28 15:05:00,158.61,158.81,158.61,158.69,6345.0,141.8715,142.0504,141.8715,141.943,6345.0
2019-05-28 15:10:00,158.6,158.63,158.23,158.6,51306.0,141.8625,141.8894,141.5316,141.8625,51306.0
2019-05-28 15:15:00,158.59,158.9,158.59,158.86,9282.0,141.8536,142.1309,141.8536,142.0951,9282.0
2019-05-28 15:20:00,158.85,158.92,158.74,158.85,6136.0,142.0862,142.1488,141.9878,142.0862,6136.0
2019-05-28 15:25:00,158.83,158.94,158.51,158.62,6387.0,142.0683,142.1667,141.782,141.8804,6387.0
2019-05-28 15:30:00,158.66,158.7,158.44,158.54,7155.0,141.9162,141.952,141.7194,141.8089,7155.0
2019-05-28 15:35:00,158.5,158.63,158.33,158.41,11572.0,141.7731,141.8894,141.621,141.6926,11572.0
2019-05-28 15:40:00,158.37,158.38,158.05,158.13,14163.0,141.6568,141.6658,141.3706,141.4421,14163.0
2019-05-28 15:45:00,158.12,158.54,158.09,158.54,42990.0,141.4332,141.8089,141.4064,141.8089,42990.0
2019-05-28 15:50:00,158.5,158.57,158.23,158.46,53946.0,141.7731,141.8357,141.5316,141.7373,53946.0
2019-05-28 15:55:00,158.44,158.64,158.21,158.45,106013.0,141.7194,141.8983,141.5137,141.7284,106013.0
2019-05-29 09:30:00,157.69,157.9,156.22,157.12,48583.0,141.0486,141.2364,139.7337,140.5387,48583.0
2019-05-29 09:35:00,157.21,157.82,156.83,157.27,23396.0,140.6192,141.1649,140.2793,140.6729,23396.0
2019-05-29 09:40:00,157.25,158.4,157.25,158.35,11714.0,140.655,141.6836,140.655,141.6389,11714.0
2019-05-29 09:45:00,158.3,158.37,157.72,158.37,13696.0,141.5942,141.6568,141.0754,141.6568,13696.0
2019-05-29 09:50:00,158.23,158.43,157.93,158.11,10727.0,141.5316,141.7105,141.2632,141.4242,10727.0
2019-05-29 09:55:00,158.22,159.11,158.14,159.04,37807.0,141.5226,142.3187,141.4511,142.2561,37807.0
2019-05-29 10:00:00,159.11,159.54,159.1,159.48,34259.0,142.3187,142.7033,142.3098,142.6497,34259.0
2019-05-29 10:05:00,159.55,159.72,159.29,159.42,21109.0,142.7123,142.8643,142.4797,142.596,21109.0
2019-05-29 10:10:00,159.44,159.66,159.35,159.51,13124.0,142.6139,142.8107,142.5334,142.6765,13124.0
2019-05-29 10:15:00,159.54,159.83,159.46,159.67,13620.0,142.7033,142.9627,142.6318,142.8196,13620.0
2019-05-29 10:20:00,159.75,159.85,159.42,159.8,17751.0,142.8912,142.9806,142.596,142.9359,17751.0
2019-05-29 10:25:00,159.84,160.39,159.81,160.37,26589.0,142.9717,143.4636,142.9448,143.4457,26589.0
2019-05-29 10:30:00,160.33,160.49,160.01,160.28,21920.0,143.41,143.5531,143.1237,143.3652,21920.0
2019-05-29 10:35:00,160.27,160.64,160.23,160.38,30715.0,143.3563,143.6873,143.3205,143.4547,30715.0
2019-05-29 10:40:00,160.36,160.73,160.07,160.17,27433.0,143.4368,143.7678,143.1774,143.2669,27433.0
2019-05-29 10:45:00,160.16,160.23,159.64,159.86,25996.0,143.2579,143.3205,142.7928,142.9896,25996.0
2019-05-29 10:50:00,159.84,159.98,159.33,159.53,13549.0,142.9717,143.0969,142.5155,142.6944,13549.0
2019-05-29 10:55:00,159.53,159.55,159.08,159.08,6158.0,142.6944,142.7123,142.2919,142.2919,6158.0
2019-05-29 11:00:00,159.03,159.49,158.94,159.15,9887.0,142.2472,142.6586,142.1667,142.3545,9887.0
2019-05-29 11:05:00,159.08,159.69,158.88,159.54,24047.0,142.2919,142.8375,142.113,142.7033,24047.0
2019-05-29 11:10:00,159.59,159.67,159.05,159.12,22738.0,142.7481,142.8196,142.265,142.3277,22738.0
2019-05-29 11:15:00,159.13,159.21,158.8,159.11,34055.0,142.3366,142.4082,142.0414,142.3187,34055.0
2019-05-29 11:20:00,159.07,159.18,158.92,158.99,35116.0,142.2829,142.3813,142.1488,142.2114,35116.0
2019-05-29 11:25:00,158.94,158.94,158.43,158.52,11634.0,142.1667,142.1667,141.7105,141.791,11634.0
2019-05-29 11:30:00,158.58,159.13,158.57,159.09,29916.0,141.8446,142.3366,141.8357,142.3008,29916.0
2019-05-29 11:35:00,159.06,159.1,158.62,158.77,18880.0,142.274,142.3098,141.8804,142.0146,18880.0
2019-05-29 11:40:00,158.74,158.81,158.37,158.59,24182.0,141.9878,142.0504,141.6568,141.8536,24182.0
2019-05-29 11:45:00,158.69,159.07,158.63,158.87,35969.0,141.943,142.2829,141.8894,142.104,35969.0
2019-05-29 11:50:00,158.86,158.92,158.4,158.53,12149.0,142.0951,142.1488,141.6836,141.7999,12149.0
2019-05-29 11:55:00,158.6,158.83,158.5,158.73,11807.0,141.8625,142.0683,141.7731,141.9788,11807.0
2019-05-29 12:00:00,158.7,159.01,158.6,159.0,21174.0,141.952,142.2293,141.8625,142.2203,21174.0
2019-05-29 12:05:00,158.95,159.2,158.8,158.99,16590.0,142.1756,142.3992,142.0414,142.2114,16590.0
2019-05-29 12:10:00,158.97,159.07,158.81,159.03,7962.0,142.1935,142.2829,142.0504,142.2472,7962.0
2019-05-29 12:15:00,158.97,159.25,158.91,159.16,8782.0,142.1935,142.4439,142.1398,142.3634,8782.0
2019-05-29 12:20:00,159.16,159.25,159.02,159.02,5745.0,142.3634,142.4439,142.2382,142.2382,5745.0
2019-05-29 12:25:00,159.14,159.54,159.13,159.45,14209.0,142.3456,142.7033,142.3366,142.6228,14209.0
2019-05-29 12:30:00,159.38,159.56,159.34,159.56,20729.0,142.5602,142.7212,142.5244,142.7212,20729.0
2019-05-29 12:35:00,159.54,160.0,159.54,159.69,20815.0,142.7033,143.1148,142.7033,142.8375,20815.0
2019-05-29 12:40:00,159.64,159.7,159.44,159.7,5374.0,142.7928,142.8465,142.6139,142.8465,5374.0
2019-05-29 12:45:00,159.66,159.74,159.52,159.63,8307.0,142.8107,142.8822,142.6854,142.7838,8307.0
2019-05-29 12:50:00,159.6,159.63,159.36,159.45,8804.0,142.757,142.7838,142.5423,142.6228,8804.0
2019-05-29 12:55:00,159.44,159.44,159.13,159.2,8982.0,142.6139,142.6139,142.3366,142.3992,8982.0
2019-05-29 13:00:00,159.18,159.4,159.13,159.27,5591.0,142.3813,142.5781,142.3366,142.4618,5591.0
2019-05-29 13:05:00,159.23,160.11,159.21,160.06,16596.0,142.4261,143.2132,142.4082,143.1685,16596.0
2019-05-29 13:10:00,160.08,160.24,159.96,160.03,10901.0,143.1863,143.3295,143.079,143.1416,10901.0
2019-05-29 13:15:00,159.99,160.0,159.79,159.8,5555.0,143.1058,143.1148,142.927,142.9359,5555.0
2019-05-29 13:20:00,159.79,159.81,159.64,159.78,4620.0,142.927,142.9448,142.7928,142.918,4620.0
2019-05-29 13:25:00,159.83,159.92,159.72,159.78,9036.0,142.9627,143.0432,142.8643,142.918,9036.0
2019-05-29 13:30:00,159.78,159.97,159.74,159.79,5200.0,142.918,143.088,142.8822,142.927,5200.0
2019-05-29 13:35:00,159.75,159.78,159.59,159.74,4433.0,142.8912,142.918,142.7481,142.8822,4433.0
2019-05-29 13:40:00,159.72,159.72,159.49,159.49,5153.0,142.8643,142.8643,142.6586,142.6586,5153.0
2019-05-29 13:45:00,159.5,159.53,159.31,159.43,7629.0,142.6676,142.6944,142.4976,142.6049,7629.0
2019-05-29 13:50:00,159.49,159.51,159.25,159.25,6275.0,142.6586,142.6765,142.4439,142.4439,6275.0
2019-05-29 13:55:00,159.3,159.32,159.13,159.13,5003.0,142.4887,142.5066,142.3366,142.3366,5003.0
2019-05-29 14:00:00,159.2,159.44,159.13,159.4,5204.0,142.3992,142.6139,142.3366,142.5781,5204.0
2019-05-29 14:05:00,159.34,159.37,159.2,159.22,7927.0,142.5244,142.5513,142.3992,142.4171,7927.0
2019-05-29 14:10:00,159.22,159.26,159.02,159.11,11056.0,142.4171,142.4529,142.2382,142.3187,11056.0
2019-05-29 14:15:00,159.09,159.2,159.0,159.13,5566.0,142.3008,142.3992,142.2203,142.3366,5566.0
2019-05-29 14:20:00,159.1,159.15,159.04,159.08,4928.0,142.3098,142.3545,142.2561,142.2919,4928.0
2019-05-29 14:25:00,159.1,159.38,159.04,159.38,6189.0,142.3098,142.5602,142.2561,142.5602,6189.0
2019-05-29 14:30:00,159.37,159.37,158.89,159.01,9504.0,142.5513,142.5513,142.1219,142.2293,9504.0
2019-05-29 14:35:00,158.97,158.97,158.73,158.83,5456.0,142.1935,142.1935,141.9788,142.0683,5456.0
2019-05-29 14:40:00,158.79,158.82,158.63,158.7,9743.0,142.0325,142.0593,141.8894,141.952,9743.0
2019-05-29 14:45:00,158.73,158.89,158.7,158.79,5058.0,141.9788,142.1219,141.952,142.0325,5058.0
2019-05-29 14:50:00,158.75,158.75,158.52,158.64,5306.0,141.9967,141.9967,141.791,141.8983,5306.0
2019-05-29 14:55:00,158.57,158.72,158.43,158.69,7799.0,141.8357,141.9699,141.7105,141.943,7799.0
2019-05-29 15:00:00,158.64,158.7,158.46,158.63,12041.0,141.8983,141.952,141.7373,141.8894,12041.0
2019-05-29 15:05:00,158.63,159.06,158.57,159.03,8131.0,141.8894,142.274,141.8357,142.2472,8131.0
2019-05-29 15:10:00,158.99,159.2,158.91,159.2,11933.0,142.2114,142.3992,142.1398,142.3992,11933.0
2019-05-29 15:15:00,159.18,159.29,159.13,159.21,20521.0,142.3813,142.4797,142.3366,142.4082,20521.0
2019-05-29 15:20:00,159.21,159.56,159.17,159.41,9607.0,142.4082,142.7212,142.3724,142.5871,9607.0
2019-05-29 15:25:00,159.41,159.48,159.22,159.44,11560.0,142.5871,142.6497,142.4171,142.6139,11560.0
2019-05-29 15:30:00,159.46,159.79,159.31,159.79,27997.0,142.6318,142.927,142.4976,142.927,27997.0
2019-05-29 15:35:00,159.85,159.97,159.61,159.72,18743.0,142.9806,143.088,142.7659,142.8643,18743.0
2019-05-29 15:40:00,159.7,159.84,159.55,159.55,18584.0,142.8465,142.9717,142.7123,142.7123,18584.0
2019-05-29 15:45:00,159.54,159.54,159.2,159.41,17346.0,142.7033,142.7033,142.3992,142.5871,17346.0
2019-05-29 15:50:00,159.35,159.39,159.1,159.36,28676.0,142.5334,142.5692,142.3098,142.5423,28676.0
2019-05-29 15:55:00,159.39,159.84,159.39,159.54,100286.0,142.5692,142.9717,142.5692,142.7033,100286.0
2019-05-30 09:30:00,159.95,160.83,159.66,160.55,28990.0,143.0701,143.8572,142.8107,143.6067,28990.0
2019-05-30 09:35:00,160.66,161.41,160.56,161.13,23617.0,143.7051,144.376,143.6157,144.1255,23617.0
2019-05-30 09:40:00,160.97,161.41,160.97,161.31,8936.0,143.9824,144.376,143.9824,144.2865,8936.0
2019-05-30 09:45:00,161.4,161.71,160.72,160.74,18336.0,144.367,144.6443,143.7588,143.7767,18336.0
2019-05-30 09:50:00,160.79,160.89,160.54,160.89,12957.0,143.8214,143.9109,143.5978,143.9109,12957.0
2019-05-30 09:55:00,160.9,161.06,160.63,160.89,13857.0,143.9198,144.0629,143.6783,143.9109,13857.0
2019-05-30 10:00:00,160.8,160.81,160.46,160.64,5093.0,143.8304,143.8393,143.5262,143.6873,5093.0
2019-05-30 10:05:00,160.56,160.56,160.09,160.1,15770.0,143.6157,143.6157,143.1953,143.2042,15770.0
2019-05-30 10:10:00,160.14,160.34,159.97,160.05,12790.0,143.24,143.4189,143.088,143.1595,12790.0
2019-05-30 10:15:00,160.06,160.1,159.63,159.69,4427.0,143.1685,143.2042,142.7838,142.8375,4427.0
2019-05-30 10:20:00,159.64,159.68,159.41,159.55,14908.0,142.7928,142.8286,142.5871,142.7123,14908.0
2019-05-30 10:25:00,159.57,159.63,159.41,159.63,15769.0,142.7302,142.7838,142.5871,142.7838,15769.0
2019-05-30 10:30:00,159.64,159.86,159.45,159.86,20598.0,142.7928,142.9896,142.6228,142.9896,20598.0
2019-05-30 10:35:00,159.91,160.14,159.63,159.72,6488.0,143.0343,143.24,142.7838,142.8643,6488.0
2019-05-30 10:40:00,159.63,159.65,159.41,159.43,12453.0,142.7838,142.8017,142.5871,142.6049,12453.0
2019-05-30 10:45:00,159.41,159.44,159.16,159.16,17569.0,142.5871,142.6139,142.3634,142.3634,17569.0
2019-05-30 10:50:00,159.18,159.18,158.82,159.03,18789.0,142.3813,142.3813,142.0593,142.2472,18789.0
2019-05-30 10:55:00,159.03,159.39,159.02,159.21,12076.0,142.2472,142.5692,142.2382,142.4082,12076.0
2019-05-30 11:00:00,159.2,159.2,158.64,158.77,8894.0,142.3992,142.3992,141.8983,142.0146,8894.0
2019-05-30 11:05:00,158.8,158.8,158.48,158.69,9123.0,142.0414,142.0414,141.7552,141.943,9123.0
2019-05-30 11:10:00,158.72,158.89,158.55,158.89,8241.0,141.9699,142.1219,141.8178,142.1219,8241.0
2019-05-30 11:15:00,158.81,158.87,158.09,158.1,17948.0,142.0504,142.104,141.4064,141.4153,17948.0
2019-05-30 11:20:00,158.13,158.14,157.78,157.9,17076.0,141.4421,141.4511,141.1291,141.2364,17076.0
2019-05-30 11:25:00,157.93,157.93,157.68,157.83,30229.0,141.2632,141.2632,141.0396,141.1738,30229.0
2019-05-30 11:30:00,157.88,158.0,157.44,157.54,26895.0,141.2185,141.3259,140.825,140.9144,26895.0
2019-05-30 11:35:00,157.6,158.06,157.53,157.77,32408.0,140.9681,141.3795,140.9055,141.1201,32408.0
2019-05-30 11:40:00,157.8,157.88,157.58,157.62,22177.0,141.147,141.2185,140.9502,140.986,22177.0
2019-05-30 11:45:00,157.62,157.93,157.62,157.88,8774.0,140.986,141.2632,140.986,141.2185,8774.0
2019-05-30 11:50:00,157.94,157.94,157.69,157.69,17113.0,141.2722,141.2722,141.0486,141.0486,17113.0
2019-05-30 11:55:00,157.65,158.01,157.57,157.92,26966.0,141.0128,141.3348,140.9412,141.2543,26966.0
2019-05-30 12:00:00,157.92,158.02,157.73,157.79,13069.0,141.2543,141.3437,141.0844,141.138,13069.0
2019-05-30 12:05:00,157.78,157.88,157.7,157.78,11619.0,141.1291,141.2185,141.0575,141.1291,11619.0
2019-05-30 12:10:00,157.81,157.91,157.68,157.78,6875.0,141.1559,141.2454,141.0396,141.1291,6875.0
2019-05-30 12:15:00,157.8,157.9,157.7,157.82,4329.0,141.147,141.2364,141.0575,141.1649,4329.0
2019-05-30 12:20:00,157.71,157.79,157.51,157.78,15735.0,141.0665,141.138,140.8876,141.1291,15735.0
2019-05-30 12:25:00,157.87,157.87,157.47,157.53,7357.0,141.2096,141.2096,140.8518,140.9055,7357.0
2019-05-30 12:30:00,157.63,157.81,157.62,157.8,10859.0,140.9949,141.1559,140.986,141.147,10859.0
2019-05-30 12:35:00,157.78,158.26,157.78,158.13,8009.0,141.1291,141.5584,141.1291,141.4421,8009.0
2019-05-30 12:40:00,158.14,158.3,158.01,158.14,19495.0,141.4511,141.5942,141.3348,141.4511,19495.0
2019-05-30 12:45:00,158.13,158.35,158.03,158.35,7247.0,141.4421,141.6389,141.3527,141.6389,7247.0
2019-05-30 12:50:00,158.39,158.48,158.39,158.39,7127.0,141.6747,141.7552,141.6747,141.6747,7127.0
2019-05-30 12:55:00,158.39,158.43,158.18,158.23,5731.0,141.6747,141.7105,141.4869,141.5316,5731.0
2019-05-30 13:00:00,158.27,158.38,158.22,158.22,6519.0,141.5674,141.6658,141.5226,141.5226,6519.0
2019-05-30 13:05:00,158.19,158.25,158.06,158.08,7302.0,141.4958,141.5495,141.3795,141.3974,7302.0
2019-05-30 13:10:00,158.15,158.27,158.11,158.26,12080.0,141.46,141.5674,141.4242,141.5584,12080.0
2019-05-30 13:15:00,158.28,158.44,158.25,158.25,8548.0,141.5763,141.7194,141.5495,141.5495,8548.0
2019-05-30 13:20:00,158.26,158.37,158.2,158.35,12631.0,141.5584,141.6568,141.5048,141.6389,12631.0
2019-05-30 13:25:00,158.34,158.36,158.1,158.19,4806.0,141.63,141.6479,141.4153,141.4958,4806.0
2019-05-30 13:30:00,158.17,158.17,157.88,157.88,7179.0,141.4779,141.4779,141.2185,141.2185,7179.0
2019-05-30 13:35:00,157.92,157.92,157.74,157.8,7239.0,141.2543,141.2543,141.0933,141.147,7239.0
2019-05-30 13:40:00,157.75,157.96,157.75,157.84,3998.0,141.1022,141.2901,141.1022,141.1827,3998.0
2019-05-30 13:45:00,157.84,157.87,157.7,157.87,6118.0,141.1827,141.2096,141.0575,141.2096,6118.0
2019-05-30 13:50:00,157.85,157.93,157.85,157.91,4374.0,141.1917,141.2632,141.1917,141.2454,4374.0
2019-05-30 13:55:00,157.9,158.22,157.88,158.17,11264.0,141.2364,141.5226,141.2185,141.4779,11264.0
2019-05-30 14:00:00,158.16,158.25,158.03,158.07,13092.0,141.469,141.5495,141.3527,141.3885,13092.0
2019-05-30 14:05:00,158.05,158.06,157.94,157.97,3650.0,141.3706,141.3795,141.2722,141.299,3650.0
2019-05-30 14:10:00,157.95,158.02,157.69,157.74,7615.0,141.2811,141.3437,141.0486,141.0933,7615.0
2019-05-30 14:15:00,157.68,157.71,157.44,157.44,26418.0,141.0396,141.0665,140.825,140.825,26418.0
2019-05-30 14:20:00,157.49,157.49,157.16,157.24,12155.0,140.8697,140.8697,140.5745,140.6461,12155.0
2019-05-30 14:25:00,157.25,157.37,157.15,157.28,11299.0,140.655,140.7623,140.5656,140.6818,11299.0
2019-05-30 14:30:00,157.29,157.33,157.23,157.28,10155.0,140.6908,140.7266,140.6371,140.6818,10155.0
2019-05-30 14:35:00,157.27,157.3,157.0,157.03,28336.0,140.6729,140.6997,140.4314,140.4582,28336.0
2019-05-30 14:40:00,157.05,157.22,157.0,157.09,5895.0,140.4761,140.6282,140.4314,140.5119,5895.0
2019-05-30 14:45:00,157.07,157.37,157.01,157.37,13439.0,140.494,140.7623,140.4403,140.7623,13439.0
2019-05-30 14:50:00,157.39,157.53,157.26,157.53,10549.0,140.7802,140.9055,140.664,140.9055,10549.0
2019-05-30 14:55:00,157.52,157.89,157.51,157.77,15169.0,140.8965,141.2275,140.8876,141.1201,15169.0
2019-05-30 15:00:00,157.76,157.93,157.69,157.77,18486.0,141.1112,141.2632,141.0486,141.1201,18486.0
2019-05-30 15:05:00,157.74,157.8,157.4,157.63,10912.0,141.0933,141.147,140.7892,140.9949,10912.0
2019-05-30 15:10:00,157.62,157.7,157.56,157.7,7721.0,140.986,141.0575,140.9323,141.0575,7721.0
2019-05-30 15:15:00,157.68,157.68,157.46,157.55,11145.0,141.0396,141.0396,140.8428,140.9233,11145.0
2019-05-30 15:20:00,157.55,157.71,157.49,157.67,8324.0,140.9233,141.0665,140.8697,141.0307,8324.0
2019-05-30 15:25:00,157.66,157.99,157.6,157.85,42578.0,141.0217,141.3169,140.9681,141.1917,42578.0
2019-05-30 15:30:00,157.82,157.82,157.64,157.72,10257.0,141.1649,141.1649,141.0038,141.0754,10257.0
2019-05-30 15:35:00,157.75,158.24,157.74,158.07,17612.0,141.1022,141.5405,141.0933,141.3885,17612.0
2019-05-30 15:40:00,158.11,158.15,157.76,157.87,18840.0,141.4242,141.46,141.1112,141.2096,18840.0
2019-05-30 15:45:00,157.86,158.05,157.76,158.05,25462.0,141.2006,141.3706,141.1112,141.3706,25462.0
2019-05-30 15:50:00,158.03,158.07,157.68,157.71,39805.0,141.3527,141.3885,141.0396,141.0665,39805.0
2019-05-30 15:55:00,157.71,158.06,157.69,158.01,72885.0,141.0665,141.3795,141.0486,141.3348,72885.0
2019-05-31 09:30:00,154.9,155.39,154.55,154.84,54229.0,138.553,138.9913,138.2399,138.4993,54229.0
2019-05-31 09:35:00,155.02,156.14,155.02,156.07,41889.0,138.6603,139.6621,138.6603,139.5995,41889.0
2019-05-31 09:40:00,156.22,156.25,155.31,156.02,22780.0,139.7337,139.7605,138.9197,139.5548,22780.0
2019-05-31 09:45:00,155.97,156.07,155.5,155.64,22491.0,139.5101,139.5995,139.0897,139.2149,22491.0
2019-05-31 09:50:00,155.57,156.32,155.42,156.26,50228.0,139.1523,139.8232,139.0181,139.7695,50228.0
2019-05-31 09:55:00,156.21,156.68,155.94,156.61,17204.0,139.7248,140.1452,139.4833,140.0825,17204.0
2019-05-31 10:00:00,156.59,156.75,156.15,156.15,19389.0,140.0647,140.2078,139.6711,139.6711,19389.0
2019-05-31 10:05:00,156.06,156.21,155.74,155.78,13886.0,139.5906,139.7248,139.3044,139.3401,13886.0
2019-05-31 10:10:00,155.8,155.86,155.49,155.55,16384.0,139.358,139.4117,139.0807,139.1344,16384.0
2019-05-31 10:15:00,155.52,155.71,155.4,155.6,12003.0,139.1076,139.2775,139.0002,139.1791,12003.0
2019-05-31 10:20:00,155.62,155.8,155.41,155.61,7345.0,139.197,139.358,139.0092,139.1881,7345.0
2019-05-31 10:25:00,155.67,155.87,155.38,155.48,13480.0,139.2417,139.4206,138.9824,139.0718,13480.0
2019-05-31 10:30:00,155.48,155.65,155.4,155.53,3828.0,139.0718,139.2239,139.0002,139.1165,3828.0
2019-05-31 10:35:00,155.6,155.64,155.28,155.63,13970.0,139.1791,139.2149,138.8929,139.206,13970.0
2019-05-31 10:40:00,155.62,155.75,155.35,155.35,4376.0,139.197,139.3133,138.9555,138.9555,4376.0
2019-05-31 10:45:00,155.39,155.68,155.19,155.65,18857.0,138.9913,139.2507,138.8124,139.2239,18857.0
2019-05-31 10:50:00,155.68,155.81,155.46,155.46,14225.0,139.2507,139.367,139.0539,139.0539,14225.0
2019-05-31 10:55:00,155.52,155.52,155.28,155.43,9113.0,139.1076,139.1076,138.8929,139.0271,9113.0
2019-05-31 11:00:00,155.4,155.43,155.13,155.13,25725.0,139.0002,139.0271,138.7587,138.7587,25725.0
2019-05-31 11:05:00,155.14,155.17,154.94,155.04,9624.0,138.7677,138.7945,138.5888,138.6782,9624.0
2019-05-31 11:10:00,155.03,155.09,154.91,154.91,5701.0,138.6693,138.723,138.562,138.562,5701.0
2019-05-31 11:15:00,154.91,155.01,154.85,154.88,13247.0,138.562,138.6514,138.5083,138.5351,13247.0
2019-05-31 11:20:00,154.97,155.14,154.92,155.05,9001.0,138.6156,138.7677,138.5709,138.6872,9001.0
2019-05-31 11:25:00,155.06,155.34,154.94,155.12,23018.0,138.6961,138.9466,138.5888,138.7498,23018.0
2019-05-31 11:30:00,155.11,155.19,154.99,154.99,7978.0,138.7408,138.8124,138.6335,138.6335,7978.0
2019-05-31 11:35:00,155.03,155.04,154.87,154.96,19073.0,138.6693,138.6782,138.5262,138.6067,19073.0
2019-05-31 11:40:00,154.99,155.11,154.98,155.02,16303.0,138.6335,138.7408,138.6246,138.6603,16303.0
2019-05-31 11:45:00,155.01,155.18,154.96,155.06,22587.0,138.6514,138.8035,138.6067,138.6961,22587.0
2019-05-31 11:50:00,155.06,155.08,154.98,154.99,33137.0,138.6961,138.714,138.6246,138.6335,33137.0
2019-05-31 11:55:00,154.99,155.24,154.95,155.22,14882.0,138.6335,138.8571,138.5977,138.8392,14882.0
2019-05-31 12:00:00,155.21,155.4,155.05,155.22,19212.0,138.8303,139.0002,138.6872,138.8392,19212.0
2019-05-31 12:05:00,155.24,155.42,155.24,155.39,17400.0,138.8571,139.0181,138.8571,138.9913,17400.0
2019-05-31 12:10:00,155.32,155.47,155.27,155.47,4695.0,138.9287,139.0629,138.884,139.0629,4695.0
2019-05-31 12:15:00,155.44,155.5,155.39,155.45,6283.0,139.036,139.0897,138.9913,139.045,6283.0
2019-05-31 12:20:00,155.48,155.5,155.28,155.31,20686.0,139.0718,139.0897,138.8929,138.9197,20686.0
2019-05-31 12:25:00,155.3,155.37,155.07,155.13,12489.0,138.9108,138.9734,138.7051,138.7587,12489.0
2019-05-31 12:30:00,155.12,155.19,154.95,155.06,7196.0,138.7498,138.8124,138.5977,138.6961,7196.0
2019-05-31 12:35:00,155.08,155.15,154.92,155.01,8860.0,138.714,138.7766,138.5709,138.6514,8860.0
2019-05-31 12:40:00,155.06,155.07,154.92,155.03,10073.0,138.6961,138.7051,138.5709,138.6693,10073.0
2019-05-31 12:45:00,154.98,155.17,154.96,155.06,4726.0,138.6246,138.7945,138.6067,138.6961,4726.0
2019-05-31 12:50:00,155.06,155.06,154.97,155.02,9396.0,138.6961,138.6961,138.6156,138.6603,9396.0
2019-05-31 12:55:00,154.98,155.09,154.93,155.02,7733.0,138.6246,138.723,138.5798,138.6603,7733.0
2019-05-31 13:00:00,155.01,155.1,155.0,155.1,6436.0,138.6514,138.7319,138.6425,138.7319,6436.0
2019-05-31 13:05:00,155.12,155.23,155.06,155.19,5910.0,138.7498,138.8482,138.6961,138.8124,5910.0
2019-05-31 13:10:00,155.13,155.24,155.09,155.12,6308.0,138.7587,138.8571,138.723,138.7498,6308.0
2019-05-31 13:15:00,155.16,155.19,155.13,155.15,5278.0,138.7856,138.8124,138.7587,138.7766,5278.0
2019-05-31 13:20:00,155.12,155.29,155.12,155.21,4345.0,138.7498,138.9019,138.7498,138.8303,4345.0
2019-05-31 13:25:00,155.2,155.32,155.17,155.3,4892.0,138.8213,138.9287,138.7945,138.9108,4892.0
2019-05-31 13:30:00,155.28,155.38,155.18,155.27,5898.0,138.8929,138.9824,138.8035,138.884,5898.0
2019-05-31 13:35:00,155.26,155.37,155.26,155.36,5554.0,138.875,138.9734,138.875,138.9645,5554.0
2019-05-31 13:40:00,155.31,155.33,155.23,155.28,7320.0,138.9197,138.9376,138.8482,138.8929,7320.0
2019-05-31 13:45:00,155.38,155.7,155.36,155.57,5090.0,138.9824,139.2686,138.9645,139.1523,5090.0
2019-05-31 13:50:00,155.53,155.61,155.34,155.61,7023.0,139.1165,139.1881,138.9466,139.1881,7023.0
2019-05-31 13:55:00,155.61,155.72,155.6,155.65,7075.0,139.1881,139.2865,139.1791,139.2239,7075.0
2019-05-31 14:00:00,155.58,155.65,155.12,155.12,9546.0,139.1612,139.2239,138.7498,138.7498,9546.0
2019-05-31 14:05:00,155.11,155.15,155.01,155.08,4747.0,138.7408,138.7766,138.6514,138.714,4747.0
2019-05-31 14:10:00,155.11,155.19,155.05,155.16,17411.0,138.7408,138.8124,138.6872,138.7856,17411.0
2019-05-31 14:15:00,155.22,155.27,155.13,155.24,6965.0,138.8392,138.884,138.7587,138.8571,6965.0
2019-05-31 14:20:00,155.21,155.31,155.15,155.29,10743.0,138.8303,138.9197,138.7766,138.9019,10743.0
2019-05-31 14:25:00,155.25,155.42,155.21,155.42,20352.0,138.8661,139.0181,138.8303,139.0181,20352.0
2019-05-31 14:30:00,155.42,155.43,155.07,155.11,19924.0,139.0181,139.0271,138.7051,138.7408,19924.0
2019-05-31 14:35:00,155.12,155.14,155.0,155.05,15902.0,138.7498,138.7677,138.6425,138.6872,15902.0
2019-05-31 14:40:00,155.03,155.26,155.03,155.16,5693.0,138.6693,138.875,138.6693,138.7856,5693.0
2019-05-31 14:45:00,155.19,155.29,155.01,155.03,5582.0,138.8124,138.9019,138.6514,138.6693,5582.0
2019-05-31 14:50:00,155.07,155.21,155.03,155.09,8049.0,138.7051,138.8303,138.6693,138.723,8049.0
2019-05-31 14:55:00,155.14,155.2,155.04,155.05,5561.0,138.7677,138.8213,138.6782,138.6872,5561.0
2019-05-31 15:00:00,155.0,155.02,154.81,154.83,22125.0,138.6425,138.6603,138.4725,138.4904,22125.0
2019-05-31 15:05:00,154.84,154.99,154.78,154.94,17824.0,138.4993,138.6335,138.4457,138.5888,17824.0
2019-05-31 15:10:00,154.96,155.07,154.92,155.05,12673.0,138.6067,138.7051,138.5709,138.6872,12673.0
2019-05-31 15:15:00,155.07,155.13,154.69,154.69,30764.0,138.7051,138.7587,138.3652,138.3652,30764.0
2019-05-31 15:20:00,154.68,154.71,154.54,154.58,33897.0,138.3562,138.3831,138.231,138.2668,33897.0
2019-05-31 15:25:00,154.56,154.74,154.35,154.69,13183.0,138.2489,138.4099,138.0611,138.3652,13183.0
2019-05-31 15:30:00,154.68,154.75,154.56,154.6,18368.0,138.3562,138.4188,138.2489,138.2847,18368.0
2019-05-31 15:35:00,154.58,154.6,154.12,154.19,15613.0,138.2668,138.2847,137.8553,137.9179,15613.0
2019-05-31 15:40:00,154.22,154.24,153.79,153.79,33492.0,137.9448,137.9627,137.5601,137.5601,33492.0
2019-05-31 15:45:00,153.79,154.19,153.78,154.18,68079.0,137.5601,137.9179,137.5512,137.909,68079.0
2019-05-31 15:50:00,154.15,154.35,154.08,154.2,52330.0,137.8822,138.0611,137.8195,137.9269,52330.0
2019-05-31 15:55:00,154.2,154.35,154.03,154.25,73002.0,137.9269,138.0611,137.7748,137.9716,73002.0
2019-06-03 09:30:00,151.16,153.36,151.0,152.16,148330.0,135.2077,137.1755,135.0646,136.1022,148330.0
2019-06-03 09:35:00,152.4,153.49,152.3,152.54,73638.0,136.3168,137.2918,136.2274,136.4421,73638.0
2019-06-03 09:40:00,152.51,152.89,152.13,152.42,41681.0,136.4152,136.7551,136.0753,136.3347,41681.0
2019-06-03 09:45:00,152.4,152.4,151.1,151.45,59822.0,136.3168,136.3168,135.154,135.4671,59822.0
2019-06-03 09:50:00,151.41,151.81,151.21,151.4,33739.0,135.4313,135.7891,135.2524,135.4224,33739.0
2019-06-03 09:55:00,151.39,151.54,151.17,151.33,28893.0,135.4134,135.5476,135.2166,135.3598,28893.0
2019-06-03 10:00:00,151.26,151.42,150.68,151.14,94087.0,135.2971,135.4403,134.7784,135.1898,94087.0
2019-06-03 10:05:00,151.1,151.93,151.03,151.59,60187.0,135.154,135.8964,135.0914,135.5923,60187.0
2019-06-03 10:10:00,151.55,152.37,151.55,152.33,67410.0,135.5565,136.29,135.5565,136.2542,67410.0
2019-06-03 10:15:00,152.31,153.27,152.18,153.26,65296.0,136.2363,137.095,136.1201,137.0861,65296.0
2019-06-03 10:20:00,153.2,153.46,152.87,153.28,66706.0,137.0324,137.265,136.7372,137.104,66706.0
2019-06-03 10:25:00,153.27,153.65,153.21,153.64,54844.0,137.095,137.4349,137.0414,137.426,54844.0
2019-06-03 10:30:00,153.64,154.46,153.64,154.06,107366.0,137.426,138.1594,137.426,137.8017,107366.0
2019-06-03 10:35:00,154.15,154.65,154.05,154.61,85038.0,137.8822,138.3294,137.7927,138.2936,85038.0
2019-06-03 10:40:00,154.64,155.22,154.64,155.13,48107.0,138.3204,138.8392,138.3204,138.7587,48107.0
2019-06-03 10:45:00,155.12,155.41,154.81,154.81,47555.0,138.7498,139.0092,138.4725,138.4725,47555.0
2019-06-03 10:50:00,154.83,154.95,154.53,154.66,40884.0,138.4904,138.5977,138.2221,138.3383,40884.0
2019-06-03 10:55:00,154.73,154.78,154.45,154.5,37295.0,138.4009,138.4457,138.1505,138.1952,37295.0
2019-06-03 11:00:00,154.47,154.6,154.15,154.3,15196.0,138.1684,138.2847,137.8822,138.0163,15196.0
2019-06-03 11:05:00,154.3,154.34,153.58,153.63,23765.0,138.0163,138.0521,137.3723,137.417,23765.0
2019-06-03 11:10:00,153.6,153.69,153.02,153.11,22407.0,137.3902,137.4707,136.8714,136.9519,22407.0
2019-06-03 11:15:00,153.16,153.27,153.06,153.13,20275.0,136.9966,137.095,136.9072,136.9698,20275.0
2019-06-03 11:20:00,153.06,153.43,152.89,153.35,18838.0,136.9072,137.2381,136.7551,137.1666,18838.0
2019-06-03 11:25:00,153.34,153.72,153.31,153.54,43176.0,137.1576,137.4975,137.1308,137.3365,43176.0
2019-06-03 11:30:00,153.51,153.91,153.51,153.75,15873.0,137.3097,137.6675,137.3097,137.5244,15873.0
2019-06-03 11:35:00,153.73,153.78,153.42,153.75,12115.0,137.5065,137.5512,137.2292,137.5244,12115.0
2019-06-03 11:40:00,153.74,153.9,153.18,153.34,32800.0,137.5154,137.6585,137.0145,137.1576,32800.0
2019-06-03 11:45:00,153.36,153.62,153.13,153.13,18688.0,137.1755,137.4081,136.9698,136.9698,18688.0
2019-06-03 11:50:00,153.2,153.34,152.77,152.87,29636.0,137.0324,137.1576,136.6478,136.7372,29636.0
2019-06-03 11:55:00,152.87,152.9,152.72,152.87,24873.0,136.7372,136.7641,136.6031,136.7372,24873.0
2019-06-03 12:00:00,152.88,153.1,152.56,152.56,20988.0,136.7462,136.943,136.46,136.46,20988.0
2019-06-03 12:05:00,152.58,152.59,152.32,152.56,22096.0,136.4778,136.4868,136.2453,136.46,22096.0
2019-06-03 12:10:00,152.49,152.68,152.33,152.57,13601.0,136.3973,136.5673,136.2542,136.4689,13601.0
2019-06-03 12:15:00,152.56,152.58,152.36,152.56,11567.0,136.46,136.4778,136.2811,136.46,11567.0
2019-06-03 12:20:00,152.56,152.67,152.4,152.47,18175.0,136.46,136.5583,136.3168,136.3795,18175.0
2019-06-03 12:25:00,152.53,152.63,152.4,152.43,12501.0,136.4331,136.5226,136.3168,136.3437,12501.0
2019-06-03 12:30:00,152.44,152.66,152.25,152.29,23384.0,136.3526,136.5494,136.1827,136.2184,23384.0
2019-06-03 12:35:00,152.34,152.71,152.24,152.61,14373.0,136.2632,136.5941,136.1737,136.5047,14373.0
2019-06-03 12:40:00,152.47,152.77,152.47,152.64,14263.0,136.3795,136.6478,136.3795,136.5315,14263.0
2019-06-03 12:45:00,152.67,152.85,152.5,152.59,22864.0,136.5583,136.7193,136.4063,136.4868,22864.0
2019-06-03 12:50:00,152.54,152.57,152.03,152.14,22044.0,136.4421,136.4689,135.9859,136.0843,22044.0
2019-06-03 12:55:00,152.16,152.33,152.12,152.2,12149.0,136.1022,136.2542,136.0664,136.1379,12149.0
2019-06-03 13:00:00,152.24,152.42,152.02,152.39,17788.0,136.1737,136.3347,135.9769,136.3079,17788.0
2019-06-03 13:05:00,152.39,152.73,152.35,152.73,14809.0,136.3079,136.612,136.2721,136.612,14809.0
2019-06-03 13:10:00,152.73,152.97,152.69,152.86,14276.0,136.612,136.8267,136.5762,136.7283,14276.0
2019-06-03 13:15:00,152.8,152.88,152.66,152.72,16200.0,136.6746,136.7462,136.5494,136.6031,16200.0
2019-06-03 13:20:00,152.73,152.78,152.2,152.38,23078.0,136.612,136.6567,136.1379,136.299,23078.0
2019-06-03 13:25:00,152.4,153.16,152.4,152.63,34713.0,136.3168,136.9966,136.3168,136.5226,34713.0
2019-06-03 13:30:00,152.59,152.59,152.09,152.26,8625.0,136.4868,136.4868,136.0396,136.1916,8625.0
2019-06-03 13:35:00,152.23,152.39,152.05,152.13,11237.0,136.1648,136.3079,136.0038,136.0753,11237.0
2019-06-03 13:40:00,152.11,152.85,152.1,152.74,13978.0,136.0574,136.7193,136.0485,136.621,13978.0
2019-06-03 13:45:00,152.74,153.16,152.73,153.1,11370.0,136.621,136.9966,136.612,136.943,11370.0
2019-06-03 13:50:00,153.12,153.6,153.06,153.5,9198.0,136.9609,137.3902,136.9072,137.3008,9198.0
2019-06-03 13:55:00,153.46,153.93,153.32,153.81,10942.0,137.265,137.6854,137.1397,137.578,10942.0
2019-06-03 14:00:00,153.78,153.85,153.62,153.69,11627.0,137.5512,137.6138,137.4081,137.4707,11627.0
2019-06-03 14:05:00,153.67,153.72,153.36,153.5,19363.0,137.4528,137.4975,137.1755,137.3008,19363.0
2019-06-03 14:10:00,153.46,153.46,152.83,152.91,15035.0,137.265,137.265,136.7015,136.773,15035.0
2019-06-03 14:15:00,152.83,152.87,152.52,152.71,40345.0,136.7015,136.7372,136.4242,136.5941,40345.0
2019-06-03 14:20:00,152.77,153.01,152.64,152.69,17259.0,136.6478,136.8625,136.5315,136.5762,17259.0
2019-06-03 14:25:00,152.76,152.84,152.43,152.62,17541.0,136.6388,136.7104,136.3437,136.5136,17541.0
2019-06-03 14:30:00,152.65,152.85,152.56,152.62,29672.0,136.5405,136.7193,136.46,136.5136,29672.0
2019-06-03 14:35:00,152.62,152.66,152.37,152.44,13619.0,136.5136,136.5494,136.29,136.3526,13619.0
2019-06-03 14:40:00,152.45,152.59,152.41,152.59,16050.0,136.3616,136.4868,136.3258,136.4868,16050.0
2019-06-03 14:45:00,152.62,152.8,152.4,152.43,16677.0,136.5136,136.6746,136.3168,136.3437,16677.0
2019-06-03 14:50:00,152.39,152.42,152.06,152.11,13211.0,136.3079,136.3347,136.0127,136.0574,13211.0
2019-06-03 14:55:00,152.14,152.28,151.74,151.96,23233.0,136.0843,136.2095,135.7265,135.9233,23233.0
2019-06-03 15:00:00,151.97,152.04,151.59,151.68,19930.0,135.9322,135.9948,135.5923,135.6728,19930.0
2019-06-03 15:05:00,151.75,151.92,151.69,151.77,32488.0,135.7354,135.8875,135.6818,135.7533,32488.0
2019-06-03 15:10:00,151.73,152.16,151.52,152.09,22716.0,135.7175,136.1022,135.5297,136.0396,22716.0
2019-06-03 15:15:00,152.13,152.23,151.85,152.0,22778.0,136.0753,136.1648,135.8249,135.9591,22778.0
2019-06-03 15:20:00,151.99,152.47,151.94,152.17,22424.0,135.9501,136.3795,135.9054,136.1111,22424.0
2019-06-03 15:25:00,152.11,152.24,151.54,151.78,66292.0,136.0574,136.1737,135.5476,135.7623,66292.0
2019-06-03 15:30:00,151.75,151.75,151.28,151.55,41836.0,135.7354,135.7354,135.315,135.5565,41836.0
2019-06-03 15:35:00,151.53,151.73,151.34,151.45,168416.0,135.5387,135.7175,135.3687,135.4671,168416.0
2019-06-03 15:40:00,151.49,151.97,151.45,151.74,83040.0,135.5029,135.9322,135.4671,135.7265,83040.0
2019-06-03 15:45:00,151.79,152.03,151.79,152.01,47226.0,135.7712,135.9859,135.7712,135.968,47226.0
2019-06-03 15:50:00,152.04,152.27,151.82,151.92,57786.0,135.9948,136.2006,135.798,135.8875,57786.0
2019-06-03 15:55:00,151.97,152.37,151.93,152.33,152407.0,135.9322,136.29,135.8964,136.2542,152407.0
2019-06-04 09:30:00,154.02,154.98,153.97,154.92,58252.0,137.7659,138.6246,137.7212,138.5709,58252.0
2019-06-04 09:35:00,154.79,155.09,154.13,154.33,37993.0,138.4546,138.723,137.8643,138.0432,37993.0
2019-06-04 09:40:00,154.37,154.65,154.13,154.65,19284.0,138.0789,138.3294,137.8643,138.3294,19284.0
2019-06-04 09:45:00,154.69,154.7,154.12,154.32,23053.0,138.3652,138.3741,137.8553,138.0342,23053.0
2019-06-04 09:50:00,154.27,154.51,153.71,154.37,16655.0,137.9895,138.2042,137.4886,138.0789,16655.0
2019-06-04 09:55:00,154.52,154.9,154.4,154.9,25329.0,138.2131,138.553,138.1058,138.553,25329.0
2019-06-04 10:00:00,154.92,155.14,154.91,155.1,25825.0,138.5709,138.7677,138.562,138.7319,25825.0
2019-06-04 10:05:00,155.19,155.19,154.73,154.95,18255.0,138.8124,138.8124,138.4009,138.5977,18255.0
2019-06-04 10:10:00,155.05,155.81,155.0,155.77,21861.0,138.6872,139.367,138.6425,139.3312,21861.0
2019-06-04 10:15:00,155.82,155.99,155.46,155.62,15921.0,139.3759,139.528,139.0539,139.197,15921.0
2019-06-04 10:20:00,155.57,155.95,155.52,155.63,24275.0,139.1523,139.4922,139.1076,139.206,24275.0
2019-06-04 10:25:00,155.67,156.31,155.67,156.17,15936.0,139.2417,139.8142,139.2417,139.689,15936.0
2019-06-04 10:30:00,156.13,156.36,156.12,156.28,21907.0,139.6532,139.8589,139.6443,139.7874,21907.0
2019-06-04 10:35:00,156.38,156.43,155.9,156.0,13053.0,139.8768,139.9215,139.4475,139.5369,13053.0
2019-06-04 10:40:00,155.97,156.28,155.84,156.23,22543.0,139.5101,139.7874,139.3938,139.7426,22543.0
2019-06-04 10:45:00,156.2,156.21,155.7,155.74,22156.0,139.7158,139.7248,139.2686,139.3044,22156.0
2019-06-04 10:50:00,155.79,156.11,155.75,156.05,10952.0,139.3491,139.6353,139.3133,139.5816,10952.0
2019-06-04 10:55:00,156.11,156.83,156.07,156.69,32620.0,139.6353,140.2793,139.5995,140.1541,32620.0
2019-06-04 11:00:00,156.66,156.84,156.49,156.81,24517.0,140.1273,140.2883,139.9752,140.2614,24517.0
2019-06-04 11:05:00,156.84,157.17,156.67,156.85,17912.0,140.2883,140.5834,140.1362,140.2972,17912.0
2019-06-04 11:10:00,156.8,157.09,156.75,156.88,17159.0,140.2525,140.5119,140.2078,140.3241,17159.0
2019-06-04 11:15:00,156.88,157.0,156.76,156.83,19302.0,140.3241,140.4314,140.2167,140.2793,19302.0
2019-06-04 11:20:00,156.83,157.16,156.62,157.08,41056.0,140.2793,140.5745,140.0915,140.5029,41056.0
2019-06-04 11:25:00,157.08,157.09,156.89,157.09,16997.0,140.5029,140.5119,140.333,140.5119,16997.0
2019-06-04 11:30:00,157.11,157.26,156.93,157.25,20697.0,140.5298,140.664,140.3688,140.655,20697.0
2019-06-04 11:35:00,157.21,157.34,157.17,157.18,13100.0,140.6192,140.7355,140.5834,140.5924,13100.0
2019-06-04 11:40:00,157.22,157.37,157.11,157.14,15734.0,140.6282,140.7623,140.5298,140.5566,15734.0
2019-06-04 11:45:00,157.14,157.33,157.11,157.3,9823.0,140.5566,140.7266,140.5298,140.6997,9823.0
2019-06-04 11:50:00,157.28,157.31,157.06,157.25,12221.0,140.6818,140.7087,140.4851,140.655,12221.0
2019-06-04 11:55:00,157.28,157.38,157.18,157.18,8073.0,140.6818,140.7713,140.5924,140.5924,8073.0
2019-06-04 12:00:00,157.24,157.37,157.18,157.25,10221.0,140.6461,140.7623,140.5924,140.655,10221.0
2019-06-04 12:05:00,157.3,157.44,157.18,157.3,16532.0,140.6997,140.825,140.5924,140.6997,16532.0
2019-06-04 12:10:00,157.32,157.55,157.09,157.13,63620.0,140.7176,140.9233,140.5119,140.5477,63620.0
2019-06-04 12:15:00,157.16,157.65,157.16,157.61,42059.0,140.5745,141.0128,140.5745,140.977,42059.0
2019-06-04 12:20:00,157.66,158.03,157.63,157.91,13123.0,141.0217,141.3527,140.9949,141.2454,13123.0
2019-06-04 12:25:00,157.9,158.03,157.68,157.68,9416.0,141.2364,141.3527,141.0396,141.0396,9416.0
2019-06-04 12:30:00,157.71,157.79,157.36,157.39,7795.0,141.0665,141.138,140.7534,140.7802,7795.0
2019-06-04 12:35:00,157.39,157.69,157.39,157.68,13816.0,140.7802,141.0486,140.7802,141.0396,13816.0
2019-06-04 12:40:00,157.68,157.71,157.47,157.66,9516.0,141.0396,141.0665,140.8518,141.0217,9516.0
2019-06-04 12:45:00,157.71,157.97,157.66,157.8,13694.0,141.0665,141.299,141.0217,141.147,13694.0
2019-06-04 12:50:00,157.79,158.19,157.76,158.06,16003.0,141.138,141.4958,141.1112,141.3795,16003.0
2019-06-04 12:55:00,158.05,158.25,157.89,157.95,6933.0,141.3706,141.5495,141.2275,141.2811,6933.0
2019-06-04 13:00:00,157.95,157.96,157.52,157.56,32668.0,141.2811,141.2901,140.8965,140.9323,32668.0
2019-06-04 13:05:00,157.57,157.64,157.43,157.5,6155.0,140.9412,141.0038,140.816,140.8786,6155.0
2019-06-04 13:10:00,157.54,157.54,157.12,157.25,20264.0,140.9144,140.9144,140.5387,140.655,20264.0
2019-06-04 13:15:00,157.27,157.36,157.0,157.2,50481.0,140.6729,140.7534,140.4314,140.6103,50481.0
2019-06-04 13:20:00,157.19,157.8,157.17,157.8,9796.0,140.6013,141.147,140.5834,141.147,9796.0
2019-06-04 13:25:00,157.8,158.01,157.67,158.01,34865.0,141.147,141.3348,141.0307,141.3348,34865.0
2019-06-04 13:30:00,158.01,158.14,157.94,158.1,8220.0,141.3348,141.4511,141.2722,141.4153,8220.0
2019-06-04 13:35:00,158.12,158.12,157.8,158.01,29159.0,141.4332,141.4332,141.147,141.3348,29159.0
2019-06-04 13:40:00,157.99,158.2,157.96,158.11,8176.0,141.3169,141.5048,141.2901,141.4242,8176.0
2019-06-04 13:45:00,158.13,158.34,158.1,158.34,23668.0,141.4421,141.63,141.4153,141.63,23668.0
2019-06-04 13:50:00,158.35,158.49,158.26,158.32,16156.0,141.6389,141.7641,141.5584,141.6121,16156.0
2019-06-04 13:55:00,158.32,158.69,158.22,158.6,10384.0,141.6121,141.943,141.5226,141.8625,10384.0
2019-06-04 14:00:00,158.63,158.74,158.36,158.57,29447.0,141.8894,141.9878,141.6479,141.8357,29447.0
2019-06-04 14:05:00,158.58,158.65,158.48,158.54,16845.0,141.8446,141.9073,141.7552,141.8089,16845.0
2019-06-04 14:10:00,158.56,158.6,158.3,158.38,21234.0,141.8268,141.8625,141.5942,141.6658,21234.0
2019-06-04 14:15:00,158.43,158.61,158.36,158.61,20264.0,141.7105,141.8715,141.6479,141.8715,20264.0
2019-06-04 14:20:00,158.61,158.64,158.4,158.43,9450.0,141.8715,141.8983,141.6836,141.7105,9450.0
2019-06-04 14:25:00,158.43,158.89,158.4,158.57,85297.0,141.7105,142.1219,141.6836,141.8357,85297.0
2019-06-04 14:30:00,158.57,158.67,158.44,158.67,14954.0,141.8357,141.9252,141.7194,141.9252,14954.0
2019-06-04 14:35:00,158.67,158.83,158.6,158.81,9105.0,141.9252,142.0683,141.8625,142.0504,9105.0
2019-06-04 14:40:00,158.81,158.98,158.72,158.93,44104.0,142.0504,142.2024,141.9699,142.1577,44104.0
2019-06-04 14:45:00,158.99,159.17,158.94,159.15,55399.0,142.2114,142.3724,142.1667,142.3545,55399.0
2019-06-04 14:50:00,159.16,159.26,159.04,159.2,17269.0,142.3634,142.4529,142.2561,142.3992,17269.0
2019-06-04 14:55:00,159.19,159.25,159.05,159.06,20003.0,142.3903,142.4439,142.265,142.274,20003.0
2019-06-04 15:00:00,159.05,159.16,158.84,159.02,23966.0,142.265,142.3634,142.0772,142.2382,23966.0
2019-06-04 15:05:00,159.0,159.12,158.91,159.06,24033.0,142.2203,142.3277,142.1398,142.274,24033.0
2019-06-04 15:10:00,159.03,159.11,158.99,159.05,21431.0,142.2472,142.3187,142.2114,142.265,21431.0
2019-06-04 15:15:00,159.05,159.07,158.91,159.0,17170.0,142.265,142.2829,142.1398,142.2203,17170.0
2019-06-04 15:20:00,159.02,159.14,158.93,159.11,17838.0,142.2382,142.3456,142.1577,142.3187,17838.0
2019-06-04 15:25:00,159.12,159.3,159.12,159.25,26088.0,142.3277,142.4887,142.3277,142.4439,26088.0
2019-06-04 15:30:00,159.26,159.33,159.17,159.23,39958.0,142.4529,142.5155,142.3724,142.4261,39958.0
2019-06-04 15:35:00,159.26,159.26,159.1,159.22,40961.0,142.4529,142.4529,142.3098,142.4171,40961.0
2019-06-04 15:40:00,159.24,159.41,159.14,159.4,44771.0,142.435,142.5871,142.3456,142.5781,44771.0
2019-06-04 15:45:00,159.37,159.37,159.17,159.3,33922.0,142.5513,142.5513,142.3724,142.4887,33922.0
2019-06-04 15:50:00,159.29,159.86,159.18,159.75,103631.0,142.4797,142.9896,142.3813,142.8912,103631.0
2019-06-04 15:55:00,159.72,159.89,159.53,159.6,146704.0,142.8643,143.0164,142.6944,142.757,146704.0
2019-06-05 09:30:00,161.0,161.5,160.42,160.97,76614.0,144.0093,144.4565,143.4905,143.9824,76614.0
2019-06-05 09:35:00,160.98,161.08,160.43,160.7,42692.0,143.9914,144.0808,143.4994,143.7409,42692.0
2019-06-05 09:40:00,160.65,160.75,159.7,160.17,48461.0,143.6962,143.7856,142.8465,143.2669,48461.0
2019-06-05 09:45:00,160.12,160.14,159.22,159.49,44794.0,143.2221,143.24,142.4171,142.6586,44794.0
2019-06-05 09:50:00,159.38,159.93,159.19,159.87,16045.0,142.5602,143.0522,142.3903,142.9985,16045.0
2019-06-05 09:55:00,159.89,160.24,159.59,159.91,25129.0,143.0164,143.3295,142.7481,143.0343,25129.0
2019-06-05 10:00:00,160.01,160.23,159.6,159.61,22889.0,143.1237,143.3205,142.757,142.7659,22889.0
2019-06-05 10:05:00,159.62,159.65,158.89,159.45,19896.0,142.7749,142.8017,142.1219,142.6228,19896.0
2019-06-05 10:10:00,159.31,159.66,159.18,159.66,12217.0,142.4976,142.8107,142.3813,142.8107,12217.0
2019-06-05 10:15:00,159.53,159.77,159.31,159.46,12662.0,142.6944,142.9091,142.4976,142.6318,12662.0
2019-06-05 10:20:00,159.51,159.78,159.21,159.24,11386.0,142.6765,142.918,142.4082,142.435,11386.0
2019-06-05 10:25:00,159.23,159.28,158.84,158.89,34757.0,142.4261,142.4708,142.0772,142.1219,34757.0
2019-06-05 10:30:00,158.81,158.81,158.06,158.22,13352.0,142.0504,142.0504,141.3795,141.5226,13352.0
2019-06-05 10:35:00,158.22,158.52,158.18,158.41,7556.0,141.5226,141.791,141.4869,141.6926,7556.0
2019-06-05 10:40:00,158.43,158.57,158.33,158.34,9131.0,141.7105,141.8357,141.621,141.63,9131.0
2019-06-05 10:45:00,158.25,158.43,158.1,158.14,14402.0,141.5495,141.7105,141.4153,141.4511,14402.0
2019-06-05 10:50:00,158.18,158.39,158.07,158.22,15361.0,141.4869,141.6747,141.3885,141.5226,15361.0
2019-06-05 10:55:00,158.21,158.32,158.04,158.28,17016.0,141.5137,141.6121,141.3616,141.5763,17016.0
2019-06-05 11:00:00,158.32,158.92,158.22,158.9,18965.0,141.6121,142.1488,141.5226,142.1309,18965.0
2019-06-05 11:05:00,158.9,158.98,158.51,158.63,19565.0,142.1309,142.2024,141.782,141.8894,19565.0
2019-06-05 11:10:00,158.47,158.94,158.47,158.78,12563.0,141.7463,142.1667,141.7463,142.0235,12563.0
2019-06-05 11:15:00,158.75,158.84,158.24,158.34,18119.0,141.9967,142.0772,141.5405,141.63,18119.0
2019-06-05 11:20:00,158.3,158.6,158.22,158.46,24188.0,141.5942,141.8625,141.5226,141.7373,24188.0
2019-06-05 11:25:00,158.53,158.73,158.46,158.64,9511.0,141.7999,141.9788,141.7373,141.8983,9511.0
2019-06-05 11:30:00,158.58,158.69,158.55,158.67,14744.0,141.8446,141.943,141.8178,141.9252,14744.0
2019-06-05 11:35:00,158.7,159.17,158.68,159.13,6513.0,141.952,142.3724,141.9341,142.3366,6513.0
2019-06-05 11:40:00,159.05,159.05,158.82,158.87,7726.0,142.265,142.265,142.0593,142.104,7726.0
2019-06-05 11:45:00,158.8,159.0,158.71,158.73,9291.0,142.0414,142.2203,141.9609,141.9788,9291.0
2019-06-05 11:50:00,158.75,158.96,158.52,158.85,7832.0,141.9967,142.1845,141.791,142.0862,7832.0
2019-06-05 11:55:00,158.85,159.04,158.85,158.95,30622.0,142.0862,142.2561,142.0862,142.1756,30622.0
2019-06-05 12:00:00,158.97,159.05,158.82,158.95,5780.0,142.1935,142.265,142.0593,142.1756,5780.0
2019-06-05 12:05:00,158.88,158.96,158.8,158.83,6214.0,142.113,142.1845,142.0414,142.0683,6214.0
2019-06-05 12:10:00,158.79,158.79,158.62,158.67,4074.0,142.0325,142.0325,141.8804,141.9252,4074.0
2019-06-05 12:15:00,158.62,158.7,158.59,158.64,4557.0,141.8804,141.952,141.8536,141.8983,4557.0
2019-06-05 12:20:00,158.71,158.95,158.65,158.83,8503.0,141.9609,142.1756,141.9073,142.0683,8503.0
2019-06-05 12:25:00,158.87,159.02,158.84,159.0,2876.0,142.104,142.2382,142.0772,142.2203,2876.0
2019-06-05 12:30:00,158.95,158.95,158.52,158.73,6553.0,142.1756,142.1756,141.791,141.9788,6553.0
2019-06-05 12:35:00,158.69,158.91,158.64,158.89,8808.0,141.943,142.1398,141.8983,142.1219,8808.0
2019-06-05 12:40:00,158.94,159.03,158.93,159.0,5602.0,142.1667,142.2472,142.1577,142.2203,5602.0
2019-06-05 12:45:00,159.03,159.04,158.89,158.96,13728.0,142.2472,142.2561,142.1219,142.1845,13728.0
2019-06-05 12:50:00,159.0,159.19,158.79,158.89,19851.0,142.2203,142.3903,142.0325,142.1219,19851.0
2019-06-05 12:55:00,158.94,159.1,158.83,158.83,12874.0,142.1667,142.3098,142.0683,142.0683,12874.0
2019-06-05 13:00:00,158.86,159.01,158.79,158.9,9389.0,142.0951,142.2293,142.0325,142.1309,9389.0
2019-06-05 13:05:00,158.98,159.21,158.98,159.05,6849.0,142.2024,142.4082,142.2024,142.265,6849.0
2019-06-05 13:10:00,159.04,159.06,158.88,158.89,8563.0,142.2561,142.274,142.113,142.1219,8563.0
2019-06-05 13:15:00,158.87,158.97,158.81,158.96,5080.0,142.104,142.1935,142.0504,142.1845,5080.0
2019-06-05 13:20:00,158.98,159.22,158.98,159.11,7868.0,142.2024,142.4171,142.2024,142.3187,7868.0
2019-06-05 13:25:00,159.09,159.12,158.88,159.02,5079.0,142.3008,142.3277,142.113,142.2382,5079.0
2019-06-05 13:30:00,158.98,159.08,158.92,158.99,10047.0,142.2024,142.2919,142.1488,142.2114,10047.0
2019-06-05 13:35:00,158.96,159.25,158.92,159.16,4730.0,142.1845,142.4439,142.1488,142.3634,4730.0
2019-06-05 13:40:00,159.1,159.18,159.0,159.09,5789.0,142.3098,142.3813,142.2203,142.3008,5789.0
2019-06-05 13:45:00,159.13,159.18,159.01,159.01,9932.0,142.3366,142.3813,142.2293,142.2293,9932.0
2019-06-05 13:50:00,158.89,158.92,158.69,158.73,6245.0,142.1219,142.1488,141.943,141.9788,6245.0
2019-06-05 13:55:00,158.67,158.69,158.56,158.61,5076.0,141.9252,141.943,141.8268,141.8715,5076.0
2019-06-05 14:00:00,158.6,158.63,158.16,158.37,11823.0,141.8625,141.8894,141.469,141.6568,11823.0
2019-06-05 14:05:00,158.39,158.63,158.39,158.63,7649.0,141.6747,141.8894,141.6747,141.8894,7649.0
2019-06-05 14:10:00,158.55,158.61,158.47,158.47,6872.0,141.8178,141.8715,141.7463,141.7463,6872.0
2019-06-05 14:15:00,158.39,158.43,158.09,158.09,7159.0,141.6747,141.7105,141.4064,141.4064,7159.0
2019-06-05 14:20:00,158.07,158.26,158.01,158.18,6966.0,141.3885,141.5584,141.3348,141.4869,6966.0
2019-06-05 14:25:00,158.11,158.11,157.77,158.03,56795.0,141.4242,141.4242,141.1201,141.3527,56795.0
2019-06-05 14:30:00,158.06,158.35,158.05,158.09,18175.0,141.3795,141.6389,141.3706,141.4064,18175.0
2019-06-05 14:35:00,158.13,158.43,158.11,158.34,9467.0,141.4421,141.7105,141.4242,141.63,9467.0
2019-06-05 14:40:00,158.37,158.43,158.27,158.4,10796.0,141.6568,141.7105,141.5674,141.6836,10796.0
2019-06-05 14:45:00,158.44,158.75,158.39,158.67,25834.0,141.7194,141.9967,141.6747,141.9252,25834.0
2019-06-05 14:50:00,158.61,158.61,158.48,158.55,24161.0,141.8715,141.8715,141.7552,141.8178,24161.0
2019-06-05 14:55:00,158.53,158.7,158.49,158.68,8919.0,141.7999,141.952,141.7641,141.9341,8919.0
2019-06-05 15:00:00,158.66,158.88,158.62,158.8,17120.0,141.9162,142.113,141.8804,142.0414,17120.0
2019-06-05 15:05:00,158.79,158.86,158.59,158.63,13412.0,142.0325,142.0951,141.8536,141.8894,13412.0
2019-06-05 15:10:00,158.61,158.82,158.59,158.78,6349.0,141.8715,142.0593,141.8536,142.0235,6349.0
2019-06-05 15:15:00,158.76,158.88,158.69,158.73,9336.0,142.0057,142.113,141.943,141.9788,9336.0
2019-06-05 15:20:00,158.73,158.99,158.71,158.95,8808.0,141.9788,142.2114,141.9609,142.1756,8808.0
2019-06-05 15:25:00,158.94,158.98,158.75,158.81,16508.0,142.1667,142.2024,141.9967,142.0504,16508.0
2019-06-05 15:30:00,158.81,158.82,158.2,158.26,13209.0,142.0504,142.0593,141.5048,141.5584,13209.0
2019-06-05 15:35:00,158.26,158.34,158.03,158.22,16915.0,141.5584,141.63,141.3527,141.5226,16915.0
2019-06-05 15:40:00,158.22,158.45,158.22,158.44,15438.0,141.5226,141.7284,141.5226,141.7194,15438.0
2019-06-05 15:45:00,158.4,158.49,158.37,158.41,31728.0,141.6836,141.7641,141.6568,141.6926,31728.0
2019-06-05 15:50:00,158.39,158.6,158.38,158.49,66121.0,141.6747,141.8625,141.6658,141.7641,66121.0
2019-06-05 15:55:00,158.49,158.65,158.35,158.61,110800.0,141.7641,141.9073,141.6389,141.8715,110800.0
2019-06-06 09:30:00,158.3,158.6,157.14,157.84,43990.0,141.5942,141.8625,140.5566,141.1827,43990.0
2019-06-06 09:35:00,157.93,158.28,157.8,158.06,30280.0,141.2632,141.5763,141.147,141.3795,30280.0
2019-06-06 09:40:00,158.21,158.33,157.75,157.9,9092.0,141.5137,141.621,141.1022,141.2364,9092.0
2019-06-06 09:45:00,157.77,157.77,157.29,157.43,11928.0,141.1201,141.1201,140.6908,140.816,11928.0
2019-06-06 09:50:00,157.47,157.49,156.53,156.71,18805.0,140.8518,140.8697,140.011,140.172,18805.0
2019-06-06 09:55:00,156.62,156.81,156.34,156.34,11447.0,140.0915,140.2614,139.841,139.841,11447.0
2019-06-06 10:00:00,156.36,156.83,156.27,156.64,9071.0,139.8589,140.2793,139.7784,140.1094,9071.0
2019-06-06 10:05:00,156.6,156.78,156.14,156.38,14364.0,140.0736,140.2346,139.6621,139.8768,14364.0
2019-06-06 10:10:00,156.36,156.73,156.25,156.63,6912.0,139.8589,140.1899,139.7605,140.1004,6912.0
2019-06-06 10:15:00,156.63,156.68,156.37,156.44,11436.0,140.1004,140.1452,139.8679,139.9305,11436.0
2019-06-06 10:20:00,156.38,156.45,156.28,156.28,7053.0,139.8768,139.9394,139.7874,139.7874,7053.0
2019-06-06 10:25:00,156.18,156.44,156.14,156.28,5603.0,139.6979,139.9305,139.6621,139.7874,5603.0
2019-06-06 10:30:00,156.29,156.65,156.19,156.58,20133.0,139.7963,140.1183,139.7069,140.0557,20133.0
2019-06-06 10:35:00,156.59,156.97,156.59,156.88,11443.0,140.0647,140.4046,140.0647,140.3241,11443.0
2019-06-06 10:40:00,156.88,157.31,156.87,157.2,20067.0,140.3241,140.7087,140.3151,140.6103,20067.0
2019-06-06 10:45:00,157.19,157.24,156.96,157.16,9479.0,140.6013,140.6461,140.3956,140.5745,9479.0
2019-06-06 10:50:00,157.16,157.25,156.81,156.9,17759.0,140.5745,140.655,140.2614,140.3419,17759.0
2019-06-06 10:55:00,156.83,156.96,156.63,156.74,15627.0,140.2793,140.3956,140.1004,140.1988,15627.0
2019-06-06 11:00:00,156.65,156.97,156.64,156.64,9264.0,140.1183,140.4046,140.1094,140.1094,9264.0
2019-06-06 11:05:00,156.62,157.15,156.6,157.15,21453.0,140.0915,140.5656,140.0736,140.5656,21453.0
2019-06-06 11:10:00,157.07,157.24,156.97,157.12,4951.0,140.494,140.6461,140.4046,140.5387,4951.0
2019-06-06 11:15:00,157.1,157.21,157.07,157.17,6336.0,140.5208,140.6192,140.494,140.5834,6336.0
2019-06-06 11:20:00,157.18,157.2,156.73,156.8,4401.0,140.5924,140.6103,140.1899,140.2525,4401.0
2019-06-06 11:25:00,156.8,156.92,156.73,156.84,5452.0,140.2525,140.3598,140.1899,140.2883,5452.0
2019-06-06 11:30:00,156.82,156.9,156.79,156.8,5962.0,140.2704,140.3419,140.2436,140.2525,5962.0
2019-06-06 11:35:00,156.88,156.91,156.61,156.65,9945.0,140.3241,140.3509,140.0825,140.1183,9945.0
2019-06-06 11:40:00,156.54,156.75,156.39,156.42,9144.0,140.0199,140.2078,139.8858,139.9126,9144.0
2019-06-06 11:45:00,156.43,156.57,156.14,156.21,18092.0,139.9215,140.0468,139.6621,139.7248,18092.0
2019-06-06 11:50:00,156.24,156.39,156.15,156.19,10623.0,139.7516,139.8858,139.6711,139.7069,10623.0
2019-06-06 11:55:00,156.17,156.27,155.96,156.05,13168.0,139.689,139.7784,139.5011,139.5816,13168.0
2019-06-06 12:00:00,156.06,156.26,156.02,156.15,6799.0,139.5906,139.7695,139.5548,139.6711,6799.0
2019-06-06 12:05:00,156.09,156.31,156.05,156.22,7005.0,139.6174,139.8142,139.5816,139.7337,7005.0
2019-06-06 12:10:00,156.14,156.18,155.89,156.02,9408.0,139.6621,139.6979,139.4385,139.5548,9408.0
2019-06-06 12:15:00,156.05,156.09,155.9,156.09,14945.0,139.5816,139.6174,139.4475,139.6174,14945.0
2019-06-06 12:20:00,156.09,156.2,155.96,156.05,7209.0,139.6174,139.7158,139.5011,139.5816,7209.0
2019-06-06 12:25:00,156.05,156.12,155.92,156.01,7065.0,139.5816,139.6443,139.4654,139.5459,7065.0
2019-06-06 12:30:00,156.0,156.15,155.6,156.09,77297.0,139.5369,139.6711,139.1791,139.6174,77297.0
2019-06-06 12:35:00,156.02,156.07,155.87,156.07,10039.0,139.5548,139.5995,139.4206,139.5995,10039.0
2019-06-06 12:40:00,156.04,156.07,155.92,155.98,10955.0,139.5727,139.5995,139.4654,139.519,10955.0
2019-06-06 12:45:00,155.96,156.32,155.82,156.31,18602.0,139.5011,139.8232,139.3759,139.8142,18602.0
2019-06-06 12:50:00,156.32,156.32,156.08,156.29,11702.0,139.8232,139.8232,139.6085,139.7963,11702.0
2019-06-06 12:55:00,156.26,156.31,156.2,156.28,3810.0,139.7695,139.8142,139.7158,139.7874,3810.0
2019-06-06 13:00:00,156.26,156.34,156.18,156.2,4228.0,139.7695,139.841,139.6979,139.7158,4228.0
2019-06-06 13:05:00,156.22,156.27,156.18,156.23,4900.0,139.7337,139.7784,139.6979,139.7426,4900.0
2019-06-06 13:10:00,156.24,156.3,156.12,156.3,3801.0,139.7516,139.8053,139.6443,139.8053,3801.0
2019-06-06 13:15:00,156.34,156.34,156.21,156.25,2801.0,139.841,139.841,139.7248,139.7605,2801.0
2019-06-06 13:20:00,156.27,156.31,156.16,156.22,5888.0,139.7784,139.8142,139.68,139.7337,5888.0
2019-06-06 13:25:00,156.24,156.41,156.24,156.38,5248.0,139.7516,139.9037,139.7516,139.8768,5248.0
2019-06-06 13:30:00,156.36,156.41,156.24,156.28,6707.0,139.8589,139.9037,139.7516,139.7874,6707.0
2019-06-06 13:35:00,156.28,156.29,156.05,156.08,11024.0,139.7874,139.7963,139.5816,139.6085,11024.0
2019-06-06 13:40:00,156.08,156.08,155.92,155.93,9526.0,139.6085,139.6085,139.4654,139.4743,9526.0
2019-06-06 13:45:00,155.92,155.96,155.78,155.84,3969.0,139.4654,139.5011,139.3401,139.3938,3969.0
2019-06-06 13:50:00,155.85,156.0,155.81,155.94,8099.0,139.4028,139.5369,139.367,139.4833,8099.0
2019-06-06 13:55:00,155.99,156.08,155.97,156.06,4300.0,139.528,139.6085,139.5101,139.5906,4300.0
2019-06-06 14:00:00,156.03,156.12,155.95,156.08,9505.0,139.5638,139.6443,139.4922,139.6085,9505.0
2019-06-06 14:05:00,156.12,156.18,155.98,156.18,4908.0,139.6443,139.6979,139.519,139.6979,4908.0
2019-06-06 14:10:00,156.14,156.58,156.14,156.57,10287.0,139.6621,140.0557,139.6621,140.0468,10287.0
2019-06-06 14:15:00,156.59,156.64,156.49,156.49,6807.0,140.0647,140.1094,139.9752,139.9752,6807.0
2019-06-06 14:20:00,156.55,156.55,156.35,156.43,8897.0,140.0289,140.0289,139.85,139.9215,8897.0
2019-06-06 14:25:00,156.46,156.51,156.39,156.47,9120.0,139.9484,139.9931,139.8858,139.9573,9120.0
2019-06-06 14:30:00,156.45,157.15,156.34,156.95,52544.0,139.9394,140.5656,139.841,140.3867,52544.0
2019-06-06 14:35:00,156.96,157.0,156.64,156.82,10176.0,140.3956,140.4314,140.1094,140.2704,10176.0
2019-06-06 14:40:00,156.84,156.92,156.6,156.91,10727.0,140.2883,140.3598,140.0736,140.3509,10727.0
2019-06-06 14:45:00,156.91,156.99,156.56,156.56,6932.0,140.3509,140.4224,140.0378,140.0378,6932.0
2019-06-06 14:50:00,156.57,156.67,156.48,156.56,5402.0,140.0468,140.1362,139.9663,140.0378,5402.0
2019-06-06 14:55:00,156.53,156.54,156.33,156.5,8510.0,140.011,140.0199,139.8321,139.9842,8510.0
2019-06-06 15:00:00,156.48,156.62,156.45,156.5,5604.0,139.9663,140.0915,139.9394,139.9842,5604.0
2019-06-06 15:05:00,156.5,156.6,156.44,156.57,5229.0,139.9842,140.0736,139.9305,140.0468,5229.0
2019-06-06 15:10:00,156.59,156.76,156.58,156.75,6706.0,140.0647,140.2167,140.0557,140.2078,6706.0
2019-06-06 15:15:00,156.74,156.92,156.7,156.88,16727.0,140.1988,140.3598,140.163,140.3241,16727.0
2019-06-06 15:20:00,156.91,157.08,156.79,156.95,13669.0,140.3509,140.5029,140.2436,140.3867,13669.0
2019-06-06 15:25:00,156.95,157.12,156.95,157.04,13851.0,140.3867,140.5387,140.3867,140.4672,13851.0
2019-06-06 15:30:00,157.03,157.43,156.92,157.38,16414.0,140.4582,140.816,140.3598,140.7713,16414.0
2019-06-06 15:35:00,157.33,157.42,157.13,157.27,16602.0,140.7266,140.8071,140.5477,140.6729,16602.0
2019-06-06 15:40:00,157.24,157.26,156.93,156.95,20194.0,140.6461,140.664,140.3688,140.3867,20194.0
2019-06-06 15:45:00,156.91,157.21,156.89,157.1,21208.0,140.3509,140.6192,140.333,140.5208,21208.0
2019-06-06 15:50:00,157.1,157.2,156.92,156.94,34530.0,140.5208,140.6103,140.3598,140.3777,34530.0
2019-06-06 15:55:00,156.95,156.96,156.7,156.9,82851.0,140.3867,140.3956,140.163,140.3419,82851.0
2019-06-07 09:30:00,157.23,157.54,156.56,156.85,48948.0,140.6371,140.9144,140.0378,140.2972,48948.0
2019-06-07 09:35:00,156.78,157.15,156.66,156.96,20705.0,140.2346,140.5656,140.1273,140.3956,20705.0
2019-06-07 09:40:00,157.0,157.19,156.72,157.15,14159.0,140.4314,140.6013,140.1809,140.5656,14159.0
2019-06-07 09:45:00,157.11,157.45,156.72,156.77,14802.0,140.5298,140.8339,140.1809,140.2257,14802.0
2019-06-07 09:50:00,156.85,157.4,156.76,157.24,24808.0,140.2972,140.7892,140.2167,140.6461,24808.0
2019-06-07 09:55:00,157.26,157.85,157.25,157.67,78442.0,140.664,141.1917,140.655,141.0307,78442.0
2019-06-07 10:00:00,157.63,157.98,157.53,157.74,17547.0,140.9949,141.308,140.9055,141.0933,17547.0
2019-06-07 10:05:00,157.79,158.26,157.74,157.92,9940.0,141.138,141.5584,141.0933,141.2543,9940.0
2019-06-07 10:10:00,157.92,158.09,157.8,157.86,17110.0,141.2543,141.4064,141.147,141.2006,17110.0
2019-06-07 10:15:00,157.81,157.88,157.65,157.85,13571.0,141.1559,141.2185,141.0128,141.1917,13571.0
2019-06-07 10:20:00,157.9,158.06,157.65,158.06,8549.0,141.2364,141.3795,141.0128,141.3795,8549.0
2019-06-07 10:25:00,158.0,158.13,157.94,158.08,6127.0,141.3259,141.4421,141.2722,141.3974,6127.0
2019-06-07 10:30:00,158.1,158.71,158.06,158.61,22256.0,141.4153,141.9609,141.3795,141.8715,22256.0
2019-06-07 10:35:00,158.56,158.83,158.56,158.72,10848.0,141.8268,142.0683,141.8268,141.9699,10848.0
2019-06-07 10:40:00,158.7,158.75,158.63,158.7,8561.0,141.952,141.9967,141.8894,141.952,8561.0
2019-06-07 10:45:00,158.61,158.89,158.52,158.73,5598.0,141.8715,142.1219,141.791,141.9788,5598.0
2019-06-07 10:50:00,158.73,158.97,158.68,158.84,7623.0,141.9788,142.1935,141.9341,142.0772,7623.0
2019-06-07 10:55:00,158.78,159.05,158.75,158.93,6831.0,142.0235,142.265,141.9967,142.1577,6831.0
2019-06-07 11:00:00,158.97,159.05,158.69,158.71,17777.0,142.1935,142.265,141.943,141.9609,17777.0
2019-06-07 11:05:00,158.69,158.69,158.24,158.26,16069.0,141.943,141.943,141.5405,141.5584,16069.0
2019-06-07 11:10:00,158.26,158.29,158.05,158.15,11705.0,141.5584,141.5853,141.3706,141.46,11705.0
2019-06-07 11:15:00,158.09,158.38,158.09,158.31,8707.0,141.4064,141.6658,141.4064,141.6031,8707.0
2019-06-07 11:20:00,158.36,158.4,157.86,157.93,7560.0,141.6479,141.6836,141.2006,141.2632,7560.0
2019-06-07 11:25:00,157.97,158.25,157.88,158.06,7084.0,141.299,141.5495,141.2185,141.3795,7084.0
2019-06-07 11:30:00,158.03,158.11,157.8,157.82,6338.0,141.3527,141.4242,141.147,141.1649,6338.0
2019-06-07 11:35:00,157.86,158.0,157.78,157.97,4667.0,141.2006,141.3259,141.1291,141.299,4667.0
2019-06-07 11:40:00,158.01,158.18,157.99,158.14,3225.0,141.3348,141.4869,141.3169,141.4511,3225.0
2019-06-07 11:45:00,158.1,158.16,158.0,158.15,7905.0,141.4153,141.469,141.3259,141.46,7905.0
2019-06-07 11:50:00,158.14,158.26,158.0,158.12,19469.0,141.4511,141.5584,141.3259,141.4332,19469.0
2019-06-07 11:55:00,158.13,158.31,158.03,158.1,8223.0,141.4421,141.6031,141.3527,141.4153,8223.0
2019-06-07 12:00:00,158.11,158.11,157.89,158.06,8584.0,141.4242,141.4242,141.2275,141.3795,8584.0
2019-06-07 12:05:00,158.09,158.56,158.06,158.56,7606.0,141.4064,141.8268,141.3795,141.8268,7606.0
2019-06-07 12:10:00,158.5,158.69,158.43,158.48,17092.0,141.7731,141.943,141.7105,141.7552,17092.0
2019-06-07 12:15:00,158.46,158.52,158.38,158.49,19822.0,141.7373,141.791,141.6658,141.7641,19822.0
2019-06-07 12:20:00,158.5,159.07,158.41,159.0,41100.0,141.7731,142.2829,141.6926,142.2203,41100.0
2019-06-07 12:25:00,158.97,158.99,158.81,158.9,5118.0,142.1935,142.2114,142.0504,142.1309,5118.0
2019-06-07 12:30:00,158.87,159.01,158.83,159.0,7467.0,142.104,142.2293,142.0683,142.2203,7467.0
2019-06-07 12:35:00,158.97,158.98,158.85,158.86,7896.0,142.1935,142.2024,142.0862,142.0951,7896.0
2019-06-07 12:40:00,158.94,159.25,158.94,159.23,7440.0,142.1667,142.4439,142.1667,142.4261,7440.0
2019-06-07 12:45:00,159.17,159.26,159.09,159.21,3951.0,142.3724,142.4529,142.3008,142.4082,3951.0
2019-06-07 12:50:00,159.24,159.3,159.13,159.13,3650.0,142.435,142.4887,142.3366,142.3366,3650.0
2019-06-07 12:55:00,159.1,159.32,159.07,159.29,16825.0,142.3098,142.5066,142.2829,142.4797,16825.0
2019-06-07 13:00:00,159.3,159.44,159.29,159.37,6175.0,142.4887,142.6139,142.4797,142.5513,6175.0
2019-06-07 13:05:00,159.35,159.37,159.26,159.33,4228.0,142.5334,142.5513,142.4529,142.5155,4228.0
2019-06-07 13:10:00,159.28,159.31,159.15,159.31,8418.0,142.4708,142.4976,142.3545,142.4976,8418.0
2019-06-07 13:15:00,159.32,159.32,156.25,158.17,330646.0,142.5066,142.5066,139.7605,141.4779,330646.0
2019-06-07 13:20:00,158.18,158.43,157.53,157.78,52002.0,141.4869,141.7105,140.9055,141.1291,52002.0
2019-06-07 13:25:00,157.75,158.14,157.59,158.09,21477.0,141.1022,141.4511,140.9591,141.4064,21477.0
2019-06-07 13:30:00,158.1,158.7,157.97,158.0,30694.0,141.4153,141.952,141.299,141.3259,30694.0
2019-06-07 13:35:00,158.02,158.07,157.86,157.86,18601.0,141.3437,141.3885,141.2006,141.2006,18601.0
2019-06-07 13:40:00,157.91,158.07,157.89,157.95,10428.0,141.2454,141.3885,141.2275,141.2811,10428.0
2019-06-07 13:45:00,157.99,158.32,157.91,158.11,11850.0,141.3169,141.6121,141.2454,141.4242,11850.0
2019-06-07 13:50:00,158.13,158.14,157.88,157.96,10586.0,141.4421,141.4511,141.2185,141.2901,10586.0
2019-06-07 13:55:00,157.92,158.34,157.88,158.24,16617.0,141.2543,141.63,141.2185,141.5405,16617.0
2019-06-07 14:00:00,158.25,158.25,158.03,158.11,5848.0,141.5495,141.5495,141.3527,141.4242,5848.0
2019-06-07 14:05:00,158.06,158.4,158.06,158.38,13939.0,141.3795,141.6836,141.3795,141.6658,13939.0
2019-06-07 14:10:00,158.42,158.62,158.28,158.52,9951.0,141.7015,141.8804,141.5763,141.791,9951.0
2019-06-07 14:15:00,158.4,158.43,158.28,158.28,3971.0,141.6836,141.7105,141.5763,141.5763,3971.0
2019-06-07 14:20:00,158.19,158.32,158.08,158.32,5364.0,141.4958,141.6121,141.3974,141.6121,5364.0
2019-06-07 14:25:00,158.34,158.38,158.13,158.37,6566.0,141.63,141.6658,141.4421,141.6568,6566.0
2019-06-07 14:30:00,158.38,158.63,158.32,158.57,39598.0,141.6658,141.8894,141.6121,141.8357,39598.0
2019-06-07 14:35:00,158.56,158.68,158.4,158.62,5525.0,141.8268,141.9341,141.6836,141.8804,5525.0
2019-06-07 14:40:00,158.5,158.62,158.45,158.62,17078.0,141.7731,141.8804,141.7284,141.8804,17078.0
2019-06-07 14:45:00,158.64,158.66,158.44,158.48,22774.0,141.8983,141.9162,141.7194,141.7552,22774.0
2019-06-07 14:50:00,158.44,158.67,158.44,158.57,6823.0,141.7194,141.9252,141.7194,141.8357,6823.0
2019-06-07 14:55:00,158.52,158.71,158.35,158.44,23586.0,141.791,141.9609,141.6389,141.7194,23586.0
2019-06-07 15:00:00,158.39,158.5,158.21,158.38,14835.0,141.6747,141.7731,141.5137,141.6658,14835.0
2019-06-07 15:05:00,158.4,158.44,158.29,158.31,5316.0,141.6836,141.7194,141.5853,141.6031,5316.0
2019-06-07 15:10:00,158.29,158.41,158.24,158.36,9049.0,141.5853,141.6926,141.5405,141.6479,9049.0
2019-06-07 15:15:00,158.33,158.59,158.3,158.47,24553.0,141.621,141.8536,141.5942,141.7463,24553.0
2019-06-07 15:20:00,158.47,158.62,158.39,158.6,7201.0,141.7463,141.8804,141.6747,141.8625,7201.0
2019-06-07 15:25:00,158.57,158.8,158.54,158.61,14066.0,141.8357,142.0414,141.8089,141.8715,14066.0
2019-06-07 15:30:00,158.58,158.62,158.36,158.41,9191.0,141.8446,141.8804,141.6479,141.6926,9191.0
2019-06-07 15:35:00,158.46,158.52,158.4,158.44,15218.0,141.7373,141.791,141.6836,141.7194,15218.0
2019-06-07 15:40:00,158.43,158.45,158.25,158.26,9835.0,141.7105,141.7284,141.5495,141.5584,9835.0
2019-06-07 15:45:00,158.27,158.35,158.14,158.33,13472.0,141.5674,141.6389,141.4511,141.621,13472.0
2019-06-07 15:50:00,158.34,158.35,158.12,158.18,26547.0,141.63,141.6389,141.4332,141.4869,26547.0
2019-06-07 15:55:00,158.21,158.25,158.01,158.04,78189.0,141.5137,141.5495,141.3348,141.3616,78189.0
2019-06-10 09:30:00,159.78,161.24,159.7,161.24,52791.0,142.918,144.2239,142.8465,144.2239,52791.0
2019-06-10 09:35:00,161.11,162.04,160.72,160.94,38759.0,144.1077,144.9395,143.7588,143.9556,38759.0
2019-06-10 09:40:00,160.86,161.6,160.36,160.88,18280.0,143.884,144.5459,143.4368,143.9019,18280.0
2019-06-10 09:45:00,160.88,161.09,160.7,160.83,12294.0,143.9019,144.0898,143.7409,143.8572,12294.0
2019-06-10 09:50:00,160.73,161.02,160.32,160.68,16807.0,143.7678,144.0271,143.401,143.723,16807.0
2019-06-10 09:55:00,160.56,161.05,160.56,161.05,21549.0,143.6157,144.054,143.6157,144.054,21549.0
2019-06-10 10:00:00,160.99,161.41,160.86,161.29,31135.0,144.0003,144.376,143.884,144.2687,31135.0
2019-06-10 10:05:00,161.26,161.59,161.08,161.25,12611.0,144.2418,144.537,144.0808,144.2329,12611.0
2019-06-10 10:10:00,161.22,161.67,160.85,161.67,13266.0,144.206,144.6086,143.8751,144.6086,13266.0
2019-06-10 10:15:00,161.56,161.61,161.18,161.41,9416.0,144.5102,144.5549,144.1703,144.376,9416.0
2019-06-10 10:20:00,161.43,161.98,161.4,161.78,16622.0,144.3939,144.8858,144.367,144.7069,16622.0
2019-06-10 10:25:00,161.72,161.98,161.29,161.44,23255.0,144.6533,144.8858,144.2687,144.4028,23255.0
2019-06-10 10:30:00,161.43,161.61,161.18,161.61,56183.0,144.3939,144.5549,144.1703,144.5549,56183.0
2019-06-10 10:35:00,161.58,161.73,161.36,161.53,11669.0,144.5281,144.6622,144.3313,144.4833,11669.0
2019-06-10 10:40:00,161.5,161.72,161.42,161.49,11130.0,144.4565,144.6533,144.3849,144.4475,11130.0
2019-06-10 10:45:00,161.49,161.74,161.48,161.63,11506.0,144.4475,144.6712,144.4386,144.5728,11506.0
2019-06-10 10:50:00,161.57,162.83,161.57,162.69,24741.0,144.5191,145.6461,144.5191,145.5209,24741.0
2019-06-10 10:55:00,162.65,162.7,162.37,162.58,11664.0,145.4851,145.5299,145.2347,145.4225,11664.0
2019-06-10 11:00:00,162.57,162.9,162.57,162.86,21416.0,145.4136,145.7087,145.4136,145.673,21416.0
2019-06-10 11:05:00,162.86,162.9,162.35,162.63,31211.0,145.673,145.7087,145.2168,145.4672,31211.0
2019-06-10 11:10:00,162.64,162.93,162.5,162.56,57890.0,145.4762,145.7356,145.351,145.4046,57890.0
2019-06-10 11:15:00,162.56,162.66,162.32,162.62,18746.0,145.4046,145.4941,145.19,145.4583,18746.0
2019-06-10 11:20:00,162.6,162.83,162.47,162.76,8601.0,145.4404,145.6461,145.3241,145.5835,8601.0
2019-06-10 11:25:00,162.8,162.85,162.47,162.67,16154.0,145.6193,145.664,145.3241,145.503,16154.0
2019-06-10 11:30:00,162.73,163.28,162.73,163.23,18939.0,145.5567,146.0486,145.5567,146.0039,18939.0
2019-06-10 11:35:00,163.26,163.3,162.84,162.97,21478.0,146.0308,146.0665,145.6551,145.7714,21478.0
2019-06-10 11:40:00,162.96,163.52,162.96,163.4,18708.0,145.7624,146.2633,145.7624,146.156,18708.0
2019-06-10 11:45:00,163.4,163.77,163.36,163.6,15403.0,146.156,146.4869,146.1202,146.3349,15403.0
2019-06-10 11:50:00,163.63,163.9,163.6,163.85,14174.0,146.3617,146.6032,146.3349,146.5585,14174.0
2019-06-10 11:55:00,163.88,164.01,163.69,163.72,11163.0,146.5853,146.7016,146.4154,146.4422,11163.0
2019-06-10 12:00:00,163.78,163.84,163.6,163.69,10554.0,146.4959,146.5495,146.3349,146.4154,10554.0
2019-06-10 12:05:00,163.65,163.65,163.19,163.22,9409.0,146.3796,146.3796,145.9681,145.995,9409.0
2019-06-10 12:10:00,163.19,163.3,163.06,163.22,12266.0,145.9681,146.0665,145.8519,145.995,12266.0
2019-06-10 12:15:00,163.12,163.27,162.88,162.88,13484.0,145.9055,146.0397,145.6909,145.6909,13484.0
2019-06-10 12:20:00,162.84,162.87,162.65,162.72,10116.0,145.6551,145.6819,145.4851,145.5477,10116.0
2019-06-10 12:25:00,162.7,162.78,162.48,162.61,13719.0,145.5299,145.6014,145.3331,145.4494,13719.0
2019-06-10 12:30:00,162.56,162.8,162.53,162.73,4062.0,145.4046,145.6193,145.3778,145.5567,4062.0
2019-06-10 12:35:00,162.7,162.97,162.67,162.77,23359.0,145.5299,145.7714,145.503,145.5925,23359.0
2019-06-10 12:40:00,162.72,162.76,162.5,162.56,20994.0,145.5477,145.5835,145.351,145.4046,20994.0
2019-06-10 12:45:00,162.56,162.56,162.24,162.48,17803.0,145.4046,145.4046,145.1184,145.3331,17803.0
2019-06-10 12:50:00,162.43,162.5,162.33,162.47,7007.0,145.2883,145.351,145.1989,145.3241,7007.0
2019-06-10 12:55:00,162.47,162.51,162.28,162.35,66666.0,145.3241,145.3599,145.1542,145.2168,66666.0
2019-06-10 13:00:00,162.37,162.63,162.34,162.63,10305.0,145.2347,145.4672,145.2078,145.4672,10305.0
2019-06-10 13:05:00,162.59,162.79,162.51,162.77,7961.0,145.4315,145.6104,145.3599,145.5925,7961.0
2019-06-10 13:10:00,162.75,162.96,162.74,162.87,5199.0,145.5746,145.7624,145.5656,145.6819,5199.0
2019-06-10 13:15:00,162.83,162.89,162.72,162.8,5656.0,145.6461,145.6998,145.5477,145.6193,5656.0
2019-06-10 13:20:00,162.85,163.0,162.82,162.93,7562.0,145.664,145.7982,145.6372,145.7356,7562.0
2019-06-10 13:25:00,162.91,162.92,162.62,162.78,9680.0,145.7177,145.7266,145.4583,145.6014,9680.0
2019-06-10 13:30:00,162.8,162.92,162.7,162.77,2820.0,145.6193,145.7266,145.5299,145.5925,2820.0
2019-06-10 13:35:00,162.83,163.0,162.81,162.89,5599.0,145.6461,145.7982,145.6282,145.6998,5599.0
2019-06-10 13:40:00,162.9,163.02,162.75,162.75,10238.0,145.7087,145.8161,145.5746,145.5746,10238.0
2019-06-10 13:45:00,162.74,162.74,162.58,162.58,6517.0,145.5656,145.5656,145.4225,145.4225,6517.0
2019-06-10 13:50:00,162.54,162.54,162.24,162.34,17757.0,145.3867,145.3867,145.1184,145.2078,17757.0
2019-06-10 13:55:00,162.32,162.43,162.17,162.36,5524.0,145.19,145.2883,145.0558,145.2257,5524.0
2019-06-10 14:00:00,162.38,162.39,161.93,162.04,10431.0,145.2436,145.2526,144.8411,144.9395,10431.0
2019-06-10 14:05:00,162.05,162.27,161.99,162.13,16803.0,144.9485,145.1452,144.8948,145.02,16803.0
2019-06-10 14:10:00,162.12,162.19,162.06,162.07,4870.0,145.0111,145.0737,144.9574,144.9663,4870.0
2019-06-10 14:15:00,162.13,162.13,161.92,162.07,8648.0,145.02,145.02,144.8322,144.9663,8648.0
2019-06-10 14:20:00,162.07,162.44,162.04,162.42,7533.0,144.9663,145.2973,144.9395,145.2794,7533.0
2019-06-10 14:25:00,162.41,162.41,162.11,162.25,17874.0,145.2705,145.2705,145.0021,145.1273,17874.0
2019-06-10 14:30:00,162.26,162.65,162.25,162.55,16569.0,145.1363,145.4851,145.1273,145.3957,16569.0
2019-06-10 14:35:00,162.59,162.81,162.55,162.74,11871.0,145.4315,145.6282,145.3957,145.5656,11871.0
2019-06-10 14:40:00,162.68,162.74,162.55,162.66,9081.0,145.512,145.5656,145.3957,145.4941,9081.0
2019-06-10 14:45:00,162.66,163.01,162.65,163.0,8362.0,145.4941,145.8071,145.4851,145.7982,8362.0
2019-06-10 14:50:00,162.95,163.07,162.92,163.02,25542.0,145.7535,145.8608,145.7266,145.8161,25542.0
2019-06-10 14:55:00,162.95,163.16,162.83,162.95,22231.0,145.7535,145.9413,145.6461,145.7535,22231.0
2019-06-10 15:00:00,162.94,162.98,162.59,162.65,12189.0,145.7445,145.7803,145.4315,145.4851,12189.0
2019-06-10 15:05:00,162.65,163.06,162.62,162.95,17186.0,145.4851,145.8519,145.4583,145.7535,17186.0
2019-06-10 15:10:00,162.95,163.03,162.75,162.76,14172.0,145.7535,145.825,145.5746,145.5835,14172.0
2019-06-10 15:15:00,162.79,162.96,162.71,162.71,8796.0,145.6104,145.7624,145.5388,145.5388,8796.0
2019-06-10 15:20:00,162.73,162.81,162.56,162.64,8332.0,145.5567,145.6282,145.4046,145.4762,8332.0
2019-06-10 15:25:00,162.66,162.7,162.45,162.62,20295.0,145.4941,145.5299,145.3062,145.4583,20295.0
2019-06-10 15:30:00,162.63,162.98,162.5,162.83,30629.0,145.4672,145.7803,145.351,145.6461,30629.0
2019-06-10 15:35:00,162.77,162.92,162.62,162.62,22292.0,145.5925,145.7266,145.4583,145.4583,22292.0
2019-06-10 15:40:00,162.63,162.72,162.46,162.6,36059.0,145.4672,145.5477,145.3152,145.4404,36059.0
2019-06-10 15:45:00,162.61,162.64,162.04,162.06,27015.0,145.4494,145.4762,144.9395,144.9574,27015.0
2019-06-10 15:50:00,162.04,162.37,162.0,162.25,67568.0,144.9395,145.2347,144.9037,145.1273,67568.0
2019-06-10 15:55:00,162.24,162.25,161.76,161.84,128154.0,145.1184,145.1273,144.6891,144.7606,128154.0
2019-06-11 09:30:00,163.46,163.66,163.01,163.66,54656.0,146.2096,146.3885,145.8071,146.3885,54656.0
2019-06-11 09:35:00,163.57,163.9,162.56,162.72,24097.0,146.308,146.6032,145.4046,145.5477,24097.0
2019-06-11 09:40:00,162.67,163.55,162.43,163.17,40731.0,145.503,146.2902,145.2883,145.9503,40731.0
2019-06-11 09:45:00,163.21,163.53,162.58,162.66,51224.0,145.986,146.2723,145.4225,145.4941,51224.0
2019-06-11 09:50:00,162.68,163.07,162.61,162.69,17340.0,145.512,145.8608,145.4494,145.5209,17340.0
2019-06-11 09:55:00,162.61,162.94,162.15,162.16,14291.0,145.4494,145.7445,145.0379,145.0468,14291.0
2019-06-11 10:00:00,162.11,162.43,161.58,161.64,21302.0,145.0021,145.2883,144.5281,144.5817,21302.0
2019-06-11 10:05:00,161.67,161.73,160.85,160.89,29420.0,144.6086,144.6622,143.8751,143.9109,29420.0
2019-06-11 10:10:00,160.94,161.11,160.41,160.9,28257.0,143.9556,144.1077,143.4815,143.9198,28257.0
2019-06-11 10:15:00,160.91,161.53,160.9,161.09,7101.0,143.9288,144.4833,143.9198,144.0898,7101.0
2019-06-11 10:20:00,160.92,161.05,160.56,160.99,16939.0,143.9377,144.054,143.6157,144.0003,16939.0
2019-06-11 10:25:00,160.97,161.1,160.79,161.06,7377.0,143.9824,144.0987,143.8214,144.0629,7377.0
2019-06-11 10:30:00,161.07,161.13,160.72,161.06,8159.0,144.0719,144.1255,143.7588,144.0629,8159.0
2019-06-11 10:35:00,160.93,161.08,160.52,160.74,13281.0,143.9466,144.0808,143.5799,143.7767,13281.0
2019-06-11 10:40:00,160.6,160.66,160.26,160.39,15552.0,143.6515,143.7051,143.3474,143.4636,15552.0
2019-06-11 10:45:00,160.54,160.69,160.35,160.54,10827.0,143.5978,143.732,143.4279,143.5978,10827.0
2019-06-11 10:50:00,160.49,160.56,160.16,160.17,17473.0,143.5531,143.6157,143.2579,143.2669,17473.0
2019-06-11 10:55:00,160.18,160.42,160.02,160.11,16554.0,143.2758,143.4905,143.1327,143.2132,16554.0
2019-06-11 11:00:00,160.15,160.34,159.8,160.25,15813.0,143.249,143.4189,142.9359,143.3384,15813.0
2019-06-11 11:05:00,160.27,160.67,160.17,160.56,15761.0,143.3563,143.7141,143.2669,143.6157,15761.0
2019-06-11 11:10:00,160.57,160.64,160.22,160.22,27094.0,143.6246,143.6873,143.3116,143.3116,27094.0
2019-06-11 11:15:00,160.22,160.4,160.17,160.26,15958.0,143.3116,143.4726,143.2669,143.3474,15958.0
2019-06-11 11:20:00,160.29,160.51,160.14,160.5,9871.0,143.3742,143.571,143.24,143.562,9871.0
2019-06-11 11:25:00,160.49,160.49,160.13,160.21,15613.0,143.5531,143.5531,143.2311,143.3026,15613.0
2019-06-11 11:30:00,160.26,160.33,160.0,160.11,9233.0,143.3474,143.41,143.1148,143.2132,9233.0
2019-06-11 11:35:00,160.11,160.27,160.1,160.16,10036.0,143.2132,143.3563,143.2042,143.2579,10036.0
2019-06-11 11:40:00,160.21,160.36,160.14,160.36,13009.0,143.3026,143.4368,143.24,143.4368,13009.0
2019-06-11 11:45:00,160.32,160.41,159.93,159.95,34310.0,143.401,143.4815,143.0522,143.0701,34310.0
2019-06-11 11:50:00,159.99,160.1,159.86,159.89,11308.0,143.1058,143.2042,142.9896,143.0164,11308.0
2019-06-11 11:55:00,159.86,159.94,159.69,159.69,6461.0,142.9896,143.0611,142.8375,142.8375,6461.0
2019-06-11 12:00:00,159.64,159.68,159.39,159.49,18972.0,142.7928,142.8286,142.5692,142.6586,18972.0
2019-06-11 12:05:00,159.53,159.54,159.17,159.33,12850.0,142.6944,142.7033,142.3724,142.5155,12850.0
2019-06-11 12:10:00,159.25,159.7,159.24,159.59,9104.0,142.4439,142.8465,142.435,142.7481,9104.0
2019-06-11 12:15:00,159.58,159.62,159.41,159.53,8158.0,142.7391,142.7749,142.5871,142.6944,8158.0
2019-06-11 12:20:00,159.53,159.53,159.37,159.46,5437.0,142.6944,142.6944,142.5513,142.6318,5437.0
2019-06-11 12:25:00,159.44,159.44,159.15,159.21,5872.0,142.6139,142.6139,142.3545,142.4082,5872.0
2019-06-11 12:30:00,159.22,159.59,159.2,159.58,3588.0,142.4171,142.7481,142.3992,142.7391,3588.0
2019-06-11 12:35:00,159.53,159.55,159.42,159.42,14781.0,142.6944,142.7123,142.596,142.596,14781.0
2019-06-11 12:40:00,159.47,159.48,159.14,159.23,9796.0,142.6407,142.6497,142.3456,142.4261,9796.0
2019-06-11 12:45:00,159.25,159.35,159.0,159.04,7290.0,142.4439,142.5334,142.2203,142.2561,7290.0
2019-06-11 12:50:00,159.05,159.25,159.02,159.18,15421.0,142.265,142.4439,142.2382,142.3813,15421.0
2019-06-11 12:55:00,159.15,159.16,158.85,158.94,17518.0,142.3545,142.3634,142.0862,142.1667,17518.0
2019-06-11 13:00:00,158.95,159.16,158.91,159.1,4613.0,142.1756,142.3634,142.1398,142.3098,4613.0
2019-06-11 13:05:00,159.1,159.17,158.96,159.17,6351.0,142.3098,142.3724,142.1845,142.3724,6351.0
2019-06-11 13:10:00,159.18,159.35,159.1,159.35,7833.0,142.3813,142.5334,142.3098,142.5334,7833.0
2019-06-11 13:15:00,159.44,159.5,159.24,159.33,7510.0,142.6139,142.6676,142.435,142.5155,7510.0
2019-06-11 13:20:00,159.28,159.85,159.27,159.81,16535.0,142.4708,142.9806,142.4618,142.9448,16535.0
2019-06-11 13:25:00,159.76,159.83,159.45,159.53,10420.0,142.9001,142.9627,142.6228,142.6944,10420.0
2019-06-11 13:30:00,159.52,159.52,159.32,159.5,8260.0,142.6854,142.6854,142.5066,142.6676,8260.0
2019-06-11 13:35:00,159.5,159.61,159.44,159.53,12685.0,142.6676,142.7659,142.6139,142.6944,12685.0
2019-06-11 13:40:00,159.5,159.66,159.47,159.66,6500.0,142.6676,142.8107,142.6407,142.8107,6500.0
2019-06-11 13:45:00,159.67,159.67,159.57,159.66,7593.0,142.8196,142.8196,142.7302,142.8107,7593.0
2019-06-11 13:50:00,159.69,160.15,159.68,160.15,11474.0,142.8375,143.249,142.8286,143.249,11474.0
2019-06-11 13:55:00,160.2,160.28,159.99,160.07,17007.0,143.2937,143.3652,143.1058,143.1774,17007.0
2019-06-11 14:00:00,160.08,160.44,159.99,160.35,15632.0,143.1863,143.5084,143.1058,143.4279,15632.0
2019-06-11 14:05:00,160.32,160.33,160.14,160.31,5654.0,143.401,143.41,143.24,143.3921,5654.0
2019-06-11 14:10:00,160.27,160.38,160.17,160.17,5141.0,143.3563,143.4547,143.2669,143.2669,5141.0
2019-06-11 14:15:00,160.2,160.32,160.04,160.04,6999.0,143.2937,143.401,143.1506,143.1506,6999.0
2019-06-11 14:20:00,160.03,160.28,160.03,160.27,11216.0,143.1416,143.3652,143.1416,143.3563,11216.0
2019-06-11 14:25:00,160.28,160.29,160.09,160.1,7691.0,143.3652,143.3742,143.1953,143.2042,7691.0
2019-06-11 14:30:00,160.1,160.19,159.97,159.97,8726.0,143.2042,143.2847,143.088,143.088,8726.0
2019-06-11 14:35:00,160.02,160.02,159.6,159.61,8547.0,143.1327,143.1327,142.757,142.7659,8547.0
2019-06-11 14:40:00,159.64,159.89,159.55,159.88,11696.0,142.7928,143.0164,142.7123,143.0075,11696.0
2019-06-11 14:45:00,159.86,159.91,159.76,159.9,6100.0,142.9896,143.0343,142.9001,143.0253,6100.0
2019-06-11 14:50:00,159.91,159.91,159.62,159.68,8959.0,143.0343,143.0343,142.7749,142.8286,8959.0
2019-06-11 14:55:00,159.66,159.84,159.65,159.75,7374.0,142.8107,142.9717,142.8017,142.8912,7374.0
2019-06-11 15:00:00,159.74,159.77,159.58,159.64,20265.0,142.8822,142.9091,142.7391,142.7928,20265.0
2019-06-11 15:05:00,159.6,159.91,159.59,159.84,9941.0,142.757,143.0343,142.7481,142.9717,9941.0
2019-06-11 15:10:00,159.85,159.88,159.75,159.75,3928.0,142.9806,143.0075,142.8912,142.8912,3928.0
2019-06-11 15:15:00,159.72,159.83,159.57,159.57,13320.0,142.8643,142.9627,142.7302,142.7302,13320.0
2019-06-11 15:20:00,159.61,159.74,159.51,159.64,11182.0,142.7659,142.8822,142.6765,142.7928,11182.0
2019-06-11 15:25:00,159.66,159.66,159.52,159.57,14504.0,142.8107,142.8107,142.6854,142.7302,14504.0
2019-06-11 15:30:00,159.54,159.83,159.38,159.7,20571.0,142.7033,142.9627,142.5602,142.8465,20571.0
2019-06-11 15:35:00,159.72,159.88,159.58,159.65,30716.0,142.8643,143.0075,142.7391,142.8017,30716.0
2019-06-11 15:40:00,159.59,159.63,159.5,159.54,17004.0,142.7481,142.7838,142.6676,142.7033,17004.0
2019-06-11 15:45:00,159.58,159.58,159.37,159.46,30305.0,142.7391,142.7391,142.5513,142.6318,30305.0
2019-06-11 15:50:00,159.47,159.52,159.28,159.34,49252.0,142.6407,142.6854,142.4708,142.5244,49252.0
2019-06-11 15:55:00,159.32,159.54,159.3,159.42,109764.0,142.5066,142.7033,142.4887,142.596,109764.0
2019-06-12 09:30:00,158.73,158.9,158.08,158.75,53766.0,141.9788,142.1309,141.3974,141.9967,53766.0
2019-06-12 09:35:00,158.85,159.81,158.72,159.76,20370.0,142.0862,142.9448,141.9699,142.9001,20370.0
2019-06-12 09:40:00,159.8,160.63,159.78,160.35,36609.0,142.9359,143.6783,142.918,143.4279,36609.0
2019-06-12 09:45:00,160.4,160.7,160.32,160.69,15865.0,143.4726,143.7409,143.401,143.732,15865.0
2019-06-12 09:50:00,160.63,160.81,160.46,160.74,8944.0,143.6783,143.8393,143.5262,143.7767,8944.0
2019-06-12 09:55:00,160.63,160.74,160.15,160.32,30441.0,143.6783,143.7767,143.249,143.401,30441.0
2019-06-12 10:00:00,160.45,160.73,160.1,160.16,13281.0,143.5173,143.7678,143.2042,143.2579,13281.0
2019-06-12 10:05:00,160.1,160.26,160.1,160.2,18300.0,143.2042,143.3474,143.2042,143.2937,18300.0
2019-06-12 10:10:00,160.17,160.49,160.16,160.45,6119.0,143.2669,143.5531,143.2579,143.5173,6119.0
2019-06-12 10:15:00,160.39,161.05,160.33,161.05,24005.0,143.4636,144.054,143.41,144.054,24005.0
2019-06-12 10:20:00,161.06,161.24,160.98,161.12,8118.0,144.0629,144.2239,143.9914,144.1166,8118.0
2019-06-12 10:25:00,161.11,161.4,160.95,161.36,19997.0,144.1077,144.367,143.9645,144.3313,19997.0
2019-06-12 10:30:00,161.41,161.59,160.9,161.07,17891.0,144.376,144.537,143.9198,144.0719,17891.0
2019-06-12 10:35:00,161.13,161.28,161.05,161.22,9102.0,144.1255,144.2597,144.054,144.206,9102.0
2019-06-12 10:40:00,161.28,161.38,161.17,161.3,7927.0,144.2597,144.3492,144.1613,144.2776,7927.0
2019-06-12 10:45:00,161.27,161.58,161.26,161.47,4265.0,144.2508,144.5281,144.2418,144.4297,4265.0
2019-06-12 10:50:00,161.51,161.54,161.33,161.42,7740.0,144.4654,144.4923,144.3044,144.3849,7740.0
2019-06-12 10:55:00,161.4,161.41,161.04,161.09,12201.0,144.367,144.376,144.045,144.0898,12201.0
2019-06-12 11:00:00,161.05,161.2,160.76,161.2,18011.0,144.054,144.1882,143.7946,144.1882,18011.0
2019-06-12 11:05:00,161.24,161.41,161.21,161.3,9367.0,144.2239,144.376,144.1971,144.2776,9367.0
2019-06-12 11:10:00,161.31,161.35,161.1,161.35,11850.0,144.2865,144.3223,144.0987,144.3223,11850.0
2019-06-12 11:15:00,161.35,161.69,161.34,161.65,18013.0,144.3223,144.6264,144.3134,144.5907,18013.0
2019-06-12 11:20:00,161.67,161.76,161.52,161.72,11904.0,144.6086,144.6891,144.4744,144.6533,11904.0
2019-06-12 11:25:00,161.75,161.84,161.59,161.82,10350.0,144.6801,144.7606,144.537,144.7427,10350.0
2019-06-12 11:30:00,161.82,161.93,161.67,161.86,8865.0,144.7427,144.8411,144.6086,144.7785,8865.0
2019-06-12 11:35:00,161.83,161.83,161.39,161.66,7969.0,144.7517,144.7517,144.3581,144.5996,7969.0
2019-06-12 11:40:00,161.64,161.85,161.48,161.63,12237.0,144.5817,144.7696,144.4386,144.5728,12237.0
2019-06-12 11:45:00,161.57,161.65,161.44,161.52,19933.0,144.5191,144.5907,144.4028,144.4744,19933.0
2019-06-12 11:50:00,161.48,161.5,160.99,161.0,6875.0,144.4386,144.4565,144.0003,144.0093,6875.0
2019-06-12 11:55:00,160.95,161.12,160.86,161.03,11224.0,143.9645,144.1166,143.884,144.0361,11224.0
2019-06-12 12:00:00,161.06,161.26,161.01,161.14,8826.0,144.0629,144.2418,144.0182,144.1345,8826.0
2019-06-12 12:05:00,161.17,161.34,161.09,161.28,6357.0,144.1613,144.3134,144.0898,144.2597,6357.0
2019-06-12 12:10:00,161.27,161.4,161.21,161.29,6487.0,144.2508,144.367,144.1971,144.2687,6487.0
2019-06-12 12:15:00,161.29,161.54,161.22,161.42,7615.0,144.2687,144.4923,144.206,144.3849,7615.0
2019-06-12 12:20:00,161.4,161.62,161.34,161.59,4642.0,144.367,144.5638,144.3134,144.537,4642.0
2019-06-12 12:25:00,161.55,161.67,161.46,161.47,7967.0,144.5012,144.6086,144.4207,144.4297,7967.0
2019-06-12 12:30:00,161.38,161.41,161.05,161.05,5940.0,144.3492,144.376,144.054,144.054,5940.0
2019-06-12 12:35:00,161.1,161.17,160.83,160.92,10204.0,144.0987,144.1613,143.8572,143.9377,10204.0
2019-06-12 12:40:00,160.92,161.03,160.91,160.99,4379.0,143.9377,144.0361,143.9288,144.0003,4379.0
2019-06-12 12:45:00,160.97,161.31,160.96,161.24,6507.0,143.9824,144.2865,143.9735,144.2239,6507.0
2019-06-12 12:50:00,161.22,161.5,161.22,161.45,7957.0,144.206,144.4565,144.206,144.4118,7957.0
2019-06-12 12:55:00,161.49,161.49,161.25,161.28,5842.0,144.4475,144.4475,144.2329,144.2597,5842.0
2019-06-12 13:00:00,161.27,161.31,161.2,161.2,7443.0,144.2508,144.2865,144.1882,144.1882,7443.0
2019-06-12 13:05:00,161.23,161.23,161.01,161.05,8570.0,144.215,144.215,144.0182,144.054,8570.0
2019-06-12 13:10:00,161.01,161.1,160.89,161.1,5010.0,144.0182,144.0987,143.9109,144.0987,5010.0
2019-06-12 13:15:00,161.06,161.24,161.03,161.24,4800.0,144.0629,144.2239,144.0361,144.2239,4800.0
2019-06-12 13:20:00,161.22,161.27,161.1,161.13,7604.0,144.206,144.2508,144.0987,144.1255,7604.0
2019-06-12 13:25:00,161.07,161.15,161.0,161.14,5883.0,144.0719,144.1434,144.0093,144.1345,5883.0
2019-06-12 13:30:00,161.12,161.18,161.07,161.16,4750.0,144.1166,144.1703,144.0719,144.1524,4750.0
2019-06-12 13:35:00,161.19,161.3,161.09,161.15,10603.0,144.1792,144.2776,144.0898,144.1434,10603.0
2019-06-12 13:40:00,161.1,161.14,160.97,161.14,13996.0,144.0987,144.1345,143.9824,144.1345,13996.0
2019-06-12 13:45:00,161.14,161.28,161.06,161.25,5734.0,144.1345,144.2597,144.0629,144.2329,5734.0
2019-06-12 13:50:00,161.24,161.37,161.2,161.23,4954.0,144.2239,144.3402,144.1882,144.215,4954.0
2019-06-12 13:55:00,161.25,161.44,161.25,161.44,2851.0,144.2329,144.4028,144.2329,144.4028,2851.0
2019-06-12 14:00:00,161.44,161.49,161.23,161.26,6160.0,144.4028,144.4475,144.215,144.2418,6160.0
2019-06-12 14:05:00,161.25,161.33,161.15,161.23,6997.0,144.2329,144.3044,144.1434,144.215,6997.0
2019-06-12 14:10:00,161.16,161.21,160.96,161.02,12206.0,144.1524,144.1971,143.9735,144.0271,12206.0
2019-06-12 14:15:00,160.99,161.2,160.99,161.17,9327.0,144.0003,144.1882,144.0003,144.1613,9327.0
2019-06-12 14:20:00,161.17,161.21,161.02,161.17,5792.0,144.1613,144.1971,144.0271,144.1613,5792.0
2019-06-12 14:25:00,161.17,161.35,161.16,161.33,5385.0,144.1613,144.3223,144.1524,144.3044,5385.0
2019-06-12 14:30:00,161.35,161.43,161.23,161.43,6025.0,144.3223,144.3939,144.215,144.3939,6025.0
2019-06-12 14:35:00,161.44,161.64,161.42,161.47,9679.0,144.4028,144.5817,144.3849,144.4297,9679.0
2019-06-12 14:40:00,161.5,161.7,161.49,161.7,10148.0,144.4565,144.6354,144.4475,144.6354,10148.0
2019-06-12 14:45:00,161.67,161.76,161.65,161.73,10677.0,144.6086,144.6891,144.5907,144.6622,10677.0
2019-06-12 14:50:00,161.76,162.01,161.73,161.85,11590.0,144.6891,144.9127,144.6622,144.7696,11590.0
2019-06-12 14:55:00,161.84,161.9,161.68,161.69,7525.0,144.7606,144.8143,144.6175,144.6264,7525.0
2019-06-12 15:00:00,161.69,161.69,161.44,161.45,6838.0,144.6264,144.6264,144.4028,144.4118,6838.0
2019-06-12 15:05:00,161.47,161.7,161.42,161.7,9529.0,144.4297,144.6354,144.3849,144.6354,9529.0
2019-06-12 15:10:00,161.65,161.73,161.63,161.68,6541.0,144.5907,144.6622,144.5728,144.6175,6541.0
2019-06-12 15:15:00,161.67,161.69,161.56,161.62,11602.0,144.6086,144.6264,144.5102,144.5638,11602.0
2019-06-12 15:20:00,161.62,161.74,161.6,161.6,12071.0,144.5638,144.6712,144.5459,144.5459,12071.0
2019-06-12 15:25:00,161.61,161.64,161.34,161.35,8325.0,144.5549,144.5817,144.3134,144.3223,8325.0
2019-06-12 15:30:00,161.3,161.44,161.18,161.3,19980.0,144.2776,144.4028,144.1703,144.2776,19980.0
2019-06-12 15:35:00,161.28,161.42,161.25,161.29,14125.0,144.2597,144.3849,144.2329,144.2687,14125.0
2019-06-12 15:40:00,161.34,161.45,161.2,161.22,19872.0,144.3134,144.4118,144.1882,144.206,19872.0
2019-06-12 15:45:00,161.21,161.35,161.15,161.35,23482.0,144.1971,144.3223,144.1434,144.3223,23482.0
2019-06-12 15:50:00,161.38,161.51,161.26,161.38,28590.0,144.3492,144.4654,144.2418,144.3492,28590.0
2019-06-12 15:55:00,161.42,161.49,161.18,161.37,80308.0,144.3849,144.4475,144.1703,144.3402,80308.0
2019-06-13 09:30:00,163.0,163.81,162.87,163.42,59720.0,145.7982,146.5227,145.6819,146.1739,59720.0
2019-06-13 09:35:00,163.45,164.96,163.27,164.68,38677.0,146.2007,147.5514,146.0397,147.3009,38677.0
2019-06-13 09:40:00,164.69,165.13,164.55,165.13,39413.0,147.3098,147.7034,147.1846,147.7034,39413.0
2019-06-13 09:45:00,165.08,165.59,164.78,164.78,23901.0,147.6587,148.1149,147.3903,147.3903,23901.0
2019-06-13 09:50:00,164.88,165.04,164.63,164.84,23996.0,147.4798,147.6229,147.2562,147.444,23996.0
2019-06-13 09:55:00,164.83,165.08,164.47,164.69,18455.0,147.4351,147.6587,147.1131,147.3098,18455.0
2019-06-13 10:00:00,164.65,164.73,164.27,164.27,31376.0,147.2741,147.3456,146.9342,146.9342,31376.0
2019-06-13 10:05:00,164.27,164.38,163.8,163.85,30644.0,146.9342,147.0326,146.5138,146.5585,30644.0
2019-06-13 10:10:00,163.86,164.25,163.8,164.0,9298.0,146.5674,146.9163,146.5138,146.6927,9298.0
2019-06-13 10:15:00,163.94,164.5,163.75,164.02,66470.0,146.639,147.1399,146.469,146.7106,66470.0
2019-06-13 10:20:00,164.09,164.4,163.84,164.16,8388.0,146.7732,147.0504,146.5495,146.8358,8388.0
2019-06-13 10:25:00,164.16,164.84,164.16,164.69,11581.0,146.8358,147.444,146.8358,147.3098,11581.0
2019-06-13 10:30:00,164.64,164.9,164.49,164.58,17706.0,147.2651,147.4977,147.131,147.2115,17706.0
2019-06-13 10:35:00,164.65,164.75,164.52,164.6,11136.0,147.2741,147.3635,147.1578,147.2293,11136.0
2019-06-13 10:40:00,164.63,164.67,164.25,164.29,24109.0,147.2562,147.292,146.9163,146.9521,24109.0
2019-06-13 10:45:00,164.36,164.4,164.06,164.09,8117.0,147.0147,147.0504,146.7463,146.7732,8117.0
2019-06-13 10:50:00,164.07,164.09,163.77,164.05,34929.0,146.7553,146.7732,146.4869,146.7374,34929.0
2019-06-13 10:55:00,164.05,164.22,164.05,164.13,10010.0,146.7374,146.8894,146.7374,146.8089,10010.0
2019-06-13 11:00:00,164.23,164.78,164.23,164.77,15272.0,146.8984,147.3903,146.8984,147.3814,15272.0
2019-06-13 11:05:00,164.72,164.73,164.14,164.26,11812.0,147.3367,147.3456,146.8179,146.9252,11812.0
2019-06-13 11:10:00,164.27,164.56,164.26,164.49,13124.0,146.9342,147.1936,146.9252,147.131,13124.0
2019-06-13 11:15:00,164.46,164.48,164.25,164.41,12647.0,147.1041,147.122,146.9163,147.0594,12647.0
2019-06-13 11:20:00,164.38,164.45,164.25,164.41,7908.0,147.0326,147.0952,146.9163,147.0594,7908.0
2019-06-13 11:25:00,164.41,164.5,164.23,164.27,12768.0,147.0594,147.1399,146.8984,146.9342,12768.0
2019-06-13 11:30:00,164.28,164.33,164.12,164.17,11564.0,146.9431,146.9878,146.8,146.8447,11564.0
2019-06-13 11:35:00,164.18,164.52,164.14,164.51,19339.0,146.8537,147.1578,146.8179,147.1488,19339.0
2019-06-13 11:40:00,164.5,164.63,164.43,164.54,11959.0,147.1399,147.2562,147.0773,147.1757,11959.0
2019-06-13 11:45:00,164.56,164.59,164.34,164.45,13149.0,147.1936,147.2204,146.9968,147.0952,13149.0
2019-06-13 11:50:00,164.4,164.58,164.29,164.57,16694.0,147.0504,147.2115,146.9521,147.2025,16694.0
2019-06-13 11:55:00,164.53,164.82,164.49,164.57,39999.0,147.1667,147.4261,147.131,147.2025,39999.0
2019-06-13 12:00:00,164.54,164.8,164.53,164.8,9820.0,147.1757,147.4082,147.1667,147.4082,9820.0
2019-06-13 12:05:00,164.81,165.1,164.81,164.97,14967.0,147.4172,147.6766,147.4172,147.5603,14967.0
2019-06-13 12:10:00,164.95,165.15,164.86,164.86,11807.0,147.5424,147.7213,147.4619,147.4619,11807.0
2019-06-13 12:15:00,164.91,164.95,164.57,164.72,18653.0,147.5066,147.5424,147.2025,147.3367,18653.0
2019-06-13 12:20:00,164.75,164.88,164.63,164.86,13737.0,147.3635,147.4798,147.2562,147.4619,13737.0
2019-06-13 12:25:00,164.86,164.89,164.46,164.47,14219.0,147.4619,147.4887,147.1041,147.1131,14219.0
2019-06-13 12:30:00,164.46,164.47,164.27,164.31,33987.0,147.1041,147.1131,146.9342,146.9699,33987.0
2019-06-13 12:35:00,164.27,164.51,164.26,164.5,11775.0,146.9342,147.1488,146.9252,147.1399,11775.0
2019-06-13 12:40:00,164.45,164.82,164.32,164.82,34176.0,147.0952,147.4261,146.9789,147.4261,34176.0
2019-06-13 12:45:00,164.82,165.07,164.79,164.79,9974.0,147.4261,147.6497,147.3993,147.3993,9974.0
2019-06-13 12:50:00,164.83,165.02,164.79,164.93,22784.0,147.4351,147.605,147.3993,147.5245,22784.0
2019-06-13 12:55:00,164.94,165.37,164.87,165.25,15036.0,147.5335,147.9181,147.4708,147.8107,15036.0
2019-06-13 13:00:00,165.25,165.33,165.09,165.2,7615.0,147.8107,147.8823,147.6676,147.766,7615.0
2019-06-13 13:05:00,165.13,165.32,165.13,165.2,13688.0,147.7034,147.8734,147.7034,147.766,13688.0
2019-06-13 13:10:00,165.28,165.47,165.28,165.42,13199.0,147.8376,148.0075,147.8376,147.9628,13199.0
2019-06-13 13:15:00,165.42,165.49,165.35,165.41,7720.0,147.9628,148.0254,147.9002,147.9539,7720.0
2019-06-13 13:20:00,165.39,165.64,165.39,165.63,16179.0,147.936,148.1596,147.936,148.1506,16179.0
2019-06-13 13:25:00,165.61,165.72,165.57,165.63,13682.0,148.1328,148.2311,148.097,148.1506,13682.0
2019-06-13 13:30:00,165.63,165.81,165.35,165.45,15920.0,148.1506,148.3116,147.9002,147.9896,15920.0
2019-06-13 13:35:00,165.47,165.71,165.44,165.64,12252.0,148.0075,148.2222,147.9807,148.1596,12252.0
2019-06-13 13:40:00,165.62,165.63,165.27,165.37,11300.0,148.1417,148.1506,147.8286,147.9181,11300.0
2019-06-13 13:45:00,165.37,165.63,165.37,165.59,8277.0,147.9181,148.1506,147.9181,148.1149,8277.0
2019-06-13 13:50:00,165.58,165.67,165.5,165.62,7309.0,148.1059,148.1864,148.0344,148.1417,7309.0
2019-06-13 13:55:00,165.67,165.85,165.65,165.73,17321.0,148.1864,148.3474,148.1685,148.2401,17321.0
2019-06-13 14:00:00,165.73,165.83,165.69,165.73,10144.0,148.2401,148.3295,148.2043,148.2401,10144.0
2019-06-13 14:05:00,165.71,165.72,165.4,165.46,11374.0,148.2222,148.2311,147.9449,147.9986,11374.0
2019-06-13 14:10:00,165.4,165.55,165.37,165.43,12555.0,147.9449,148.0791,147.9181,147.9718,12555.0
2019-06-13 14:15:00,165.46,165.54,165.15,165.27,16279.0,147.9986,148.0701,147.7213,147.8286,16279.0
2019-06-13 14:20:00,165.24,165.41,165.2,165.39,10364.0,147.8018,147.9539,147.766,147.936,10364.0
2019-06-13 14:25:00,165.41,165.67,165.36,165.67,13370.0,147.9539,148.1864,147.9091,148.1864,13370.0
2019-06-13 14:30:00,165.63,165.73,165.46,165.46,10971.0,148.1506,148.2401,147.9986,147.9986,10971.0
2019-06-13 14:35:00,165.46,165.46,165.1,165.29,37397.0,147.9986,147.9986,147.6766,147.8465,37397.0
2019-06-13 14:40:00,165.29,165.57,165.26,165.53,42481.0,147.8465,148.097,147.8197,148.0612,42481.0
2019-06-13 14:45:00,165.53,165.53,165.23,165.28,22031.0,148.0612,148.0612,147.7929,147.8376,22031.0
2019-06-13 14:50:00,165.28,165.76,165.26,165.63,23149.0,147.8376,148.2669,147.8197,148.1506,23149.0
2019-06-13 14:55:00,165.69,165.88,165.68,165.82,14338.0,148.2043,148.3743,148.1954,148.3206,14338.0
2019-06-13 15:00:00,165.81,165.83,165.39,165.43,27971.0,148.3116,148.3295,147.936,147.9718,27971.0
2019-06-13 15:05:00,165.41,165.43,165.27,165.34,12205.0,147.9539,147.9718,147.8286,147.8912,12205.0
2019-06-13 15:10:00,165.39,165.51,165.34,165.42,10985.0,147.936,148.0433,147.8912,147.9628,10985.0
2019-06-13 15:15:00,165.42,165.43,165.16,165.34,11339.0,147.9628,147.9718,147.7302,147.8912,11339.0
2019-06-13 15:20:00,165.32,165.42,165.3,165.31,11592.0,147.8734,147.9628,147.8555,147.8644,11592.0
2019-06-13 15:25:00,165.3,165.58,165.3,165.54,11422.0,147.8555,148.1059,147.8555,148.0701,11422.0
2019-06-13 15:30:00,165.54,165.62,165.4,165.47,19627.0,148.0701,148.1417,147.9449,148.0075,19627.0
2019-06-13 15:35:00,165.46,165.62,165.44,165.61,27909.0,147.9986,148.1417,147.9807,148.1328,27909.0
2019-06-13 15:40:00,165.63,165.63,165.35,165.51,30632.0,148.1506,148.1506,147.9002,148.0433,30632.0
2019-06-13 15:45:00,165.5,165.51,165.27,165.29,47069.0,148.0344,148.0433,147.8286,147.8465,47069.0
2019-06-13 15:50:00,165.31,165.51,165.2,165.4,54402.0,147.8644,148.0433,147.766,147.9449,54402.0
2019-06-13 15:55:00,165.41,165.77,165.28,165.68,125143.0,147.9539,148.2759,147.8376,148.1954,125143.0
2019-06-14 09:30:00,165.2,165.49,164.0,164.25,34342.0,147.766,148.0254,146.6927,146.9163,34342.0
2019-06-14 09:35:00,164.33,164.42,163.6,163.63,42811.0,146.9878,147.0683,146.3349,146.3617,42811.0
2019-06-14 09:40:00,163.64,163.67,163.11,163.27,18021.0,146.3707,146.3975,145.8966,146.0397,18021.0
2019-06-14 09:45:00,163.35,164.31,163.3,164.29,16989.0,146.1113,146.9699,146.0665,146.9521,16989.0
2019-06-14 09:50:00,164.3,164.34,163.25,163.31,17151.0,146.961,146.9968,146.0218,146.0755,17151.0
2019-06-14 09:55:00,163.23,163.25,162.52,162.52,24984.0,146.0039,146.0218,145.3689,145.3689,24984.0
2019-06-14 10:00:00,162.57,163.22,162.26,163.16,23202.0,145.4136,145.995,145.1363,145.9413,23202.0
2019-06-14 10:05:00,163.01,163.3,162.91,162.91,24939.0,145.8071,146.0665,145.7177,145.7177,24939.0
2019-06-14 10:10:00,162.94,163.22,162.67,163.11,24302.0,145.7445,145.995,145.503,145.8966,24302.0
2019-06-14 10:15:00,163.12,163.27,163.05,163.27,7979.0,145.9055,146.0397,145.8429,146.0397,7979.0
2019-06-14 10:20:00,163.21,163.21,162.89,162.9,8744.0,145.986,145.986,145.6998,145.7087,8744.0
2019-06-14 10:25:00,163.03,163.71,163.03,163.63,14529.0,145.825,146.4333,145.825,146.3617,14529.0
2019-06-14 10:30:00,163.71,163.9,163.19,163.25,14446.0,146.4333,146.6032,145.9681,146.0218,14446.0
2019-06-14 10:35:00,163.35,163.59,163.35,163.47,8783.0,146.1113,146.3259,146.1113,146.2186,8783.0
2019-06-14 10:40:00,163.55,163.96,163.55,163.83,8964.0,146.2902,146.6569,146.2902,146.5406,8964.0
2019-06-14 10:45:00,163.8,163.95,163.49,163.95,12748.0,146.5138,146.6479,146.2365,146.6479,12748.0
2019-06-14 10:50:00,163.95,164.11,163.86,163.92,6100.0,146.6479,146.7911,146.5674,146.6211,6100.0
2019-06-14 10:55:00,163.92,163.94,163.72,163.89,7615.0,146.6211,146.639,146.4422,146.5943,7615.0
2019-06-14 11:00:00,163.89,163.9,163.58,163.59,5376.0,146.5943,146.6032,146.317,146.3259,5376.0
2019-06-14 11:05:00,163.67,163.75,163.08,163.12,13341.0,146.3975,146.469,145.8698,145.9055,13341.0
2019-06-14 11:10:00,163.18,163.18,162.96,163.04,8998.0,145.9592,145.9592,145.7624,145.834,8998.0
2019-06-14 11:15:00,163.0,163.12,162.92,163.03,16894.0,145.7982,145.9055,145.7266,145.825,16894.0
2019-06-14 11:20:00,163.03,163.32,163.03,163.24,12973.0,145.825,146.0844,145.825,146.0129,12973.0
2019-06-14 11:25:00,163.23,163.33,163.1,163.12,6735.0,146.0039,146.0934,145.8876,145.9055,6735.0
2019-06-14 11:30:00,163.14,163.25,163.05,163.16,4200.0,145.9234,146.0218,145.8429,145.9413,4200.0
2019-06-14 11:35:00,163.2,163.24,162.87,163.2,14406.0,145.9771,146.0129,145.6819,145.9771,14406.0
2019-06-14 11:40:00,163.12,163.12,162.88,162.91,4100.0,145.9055,145.9055,145.6909,145.7177,4100.0
2019-06-14 11:45:00,162.87,162.91,162.73,162.91,9520.0,145.6819,145.7177,145.5567,145.7177,9520.0
2019-06-14 11:50:00,162.92,163.11,162.9,162.97,5515.0,145.7266,145.8966,145.7087,145.7714,5515.0
2019-06-14 11:55:00,163.02,163.23,162.82,162.92,3712.0,145.8161,146.0039,145.6372,145.7266,3712.0
2019-06-14 12:00:00,162.88,162.93,162.8,162.93,4779.0,145.6909,145.7356,145.6193,145.7356,4779.0
2019-06-14 12:05:00,162.92,163.0,162.82,162.97,8451.0,145.7266,145.7982,145.6372,145.7714,8451.0
2019-06-14 12:10:00,162.95,163.02,162.84,162.93,7826.0,145.7535,145.8161,145.6551,145.7356,7826.0
2019-06-14 12:15:00,162.85,162.91,162.75,162.76,6344.0,145.664,145.7177,145.5746,145.5835,6344.0
2019-06-14 12:20:00,162.75,162.9,162.72,162.82,8112.0,145.5746,145.7087,145.5477,145.6372,8112.0
2019-06-14 12:25:00,162.84,163.07,162.8,162.92,5516.0,145.6551,145.8608,145.6193,145.7266,5516.0
2019-06-14 12:30:00,162.91,163.14,162.91,163.08,4363.0,145.7177,145.9234,145.7177,145.8698,4363.0
2019-06-14 12:35:00,163.07,163.09,162.9,163.0,4910.0,145.8608,145.8787,145.7087,145.7982,4910.0
2019-06-14 12:40:00,163.03,163.03,162.89,162.9,1990.0,145.825,145.825,145.6998,145.7087,1990.0
2019-06-14 12:45:00,162.89,163.01,162.83,162.95,5063.0,145.6998,145.8071,145.6461,145.7535,5063.0
2019-06-14 12:50:00,163.0,163.11,162.92,163.05,5999.0,145.7982,145.8966,145.7266,145.8429,5999.0
2019-06-14 12:55:00,162.97,163.15,162.92,163.11,5150.0,145.7714,145.9324,145.7266,145.8966,5150.0
2019-06-14 13:00:00,163.13,163.13,162.98,163.05,9353.0,145.9145,145.9145,145.7803,145.8429,9353.0
2019-06-14 13:05:00,163.05,163.05,162.9,162.94,11962.0,145.8429,145.8429,145.7087,145.7445,11962.0
2019-06-14 13:10:00,162.93,163.02,162.81,162.9,26534.0,145.7356,145.8161,145.6282,145.7087,26534.0
2019-06-14 13:15:00,162.91,162.97,162.78,162.78,8401.0,145.7177,145.7714,145.6014,145.6014,8401.0
2019-06-14 13:20:00,162.76,163.01,162.74,162.99,8285.0,145.5835,145.8071,145.5656,145.7892,8285.0
2019-06-14 13:25:00,162.96,163.02,162.87,162.88,2900.0,145.7624,145.8161,145.6819,145.6909,2900.0
2019-06-14 13:30:00,162.9,163.11,162.9,163.05,7426.0,145.7087,145.8966,145.7087,145.8429,7426.0
2019-06-14 13:35:00,163.06,163.21,163.06,163.21,4579.0,145.8519,145.986,145.8519,145.986,4579.0
2019-06-14 13:40:00,163.16,163.18,163.06,163.11,4948.0,145.9413,145.9592,145.8519,145.8966,4948.0
2019-06-14 13:45:00,163.08,163.08,162.9,162.94,4757.0,145.8698,145.8698,145.7087,145.7445,4757.0
2019-06-14 13:50:00,162.89,163.03,162.88,163.0,3577.0,145.6998,145.825,145.6909,145.7982,3577.0
2019-06-14 13:55:00,163.01,163.15,162.96,163.15,4450.0,145.8071,145.9324,145.7624,145.9324,4450.0
2019-06-14 14:00:00,163.13,163.21,163.11,163.16,5804.0,145.9145,145.986,145.8966,145.9413,5804.0
2019-06-14 14:05:00,163.19,163.32,163.15,163.32,4591.0,145.9681,146.0844,145.9324,146.0844,4591.0
2019-06-14 14:10:00,163.29,163.36,163.25,163.3,4394.0,146.0576,146.1202,146.0218,146.0665,4394.0
2019-06-14 14:15:00,163.3,163.5,163.28,163.47,6769.0,146.0665,146.2454,146.0486,146.2186,6769.0
2019-06-14 14:20:00,163.44,163.44,163.27,163.27,6279.0,146.1918,146.1918,146.0397,146.0397,6279.0
2019-06-14 14:25:00,163.22,163.54,163.18,163.54,9128.0,145.995,146.2812,145.9592,146.2812,9128.0
2019-06-14 14:30:00,163.55,163.57,163.44,163.45,3411.0,146.2902,146.308,146.1918,146.2007,3411.0
2019-06-14 14:35:00,163.47,163.49,163.4,163.49,4044.0,146.2186,146.2365,146.156,146.2365,4044.0
2019-06-14 14:40:00,163.42,163.54,163.42,163.47,3905.0,146.1739,146.2812,146.1739,146.2186,3905.0
2019-06-14 14:45:00,163.47,163.51,163.39,163.49,9624.0,146.2186,146.2544,146.147,146.2365,9624.0
2019-06-14 14:50:00,163.5,163.62,163.47,163.59,7026.0,146.2454,146.3528,146.2186,146.3259,7026.0
2019-06-14 14:55:00,163.57,163.6,163.51,163.59,6812.0,146.308,146.3349,146.2544,146.3259,6812.0
2019-06-14 15:00:00,163.58,163.72,163.51,163.72,12322.0,146.317,146.4422,146.2544,146.4422,12322.0
2019-06-14 15:05:00,163.76,163.85,163.71,163.85,6178.0,146.478,146.5585,146.4333,146.5585,6178.0
2019-06-14 15:10:00,163.87,163.87,163.69,163.72,14704.0,146.5764,146.5764,146.4154,146.4422,14704.0
2019-06-14 15:15:00,163.7,164.09,163.7,164.03,19720.0,146.4243,146.7732,146.4243,146.7195,19720.0
2019-06-14 15:20:00,164.06,164.18,164.06,164.09,25589.0,146.7463,146.8537,146.7463,146.7732,25589.0
2019-06-14 15:25:00,164.08,164.09,163.92,164.04,10619.0,146.7642,146.7732,146.6211,146.7284,10619.0
2019-06-14 15:30:00,164.06,164.57,164.03,164.57,34969.0,146.7463,147.2025,146.7195,147.2025,34969.0
2019-06-14 15:35:00,164.55,164.71,164.47,164.59,23772.0,147.1846,147.3277,147.1131,147.2204,23772.0
2019-06-14 15:40:00,164.56,164.56,164.42,164.52,16204.0,147.1936,147.1936,147.0683,147.1578,16204.0
2019-06-14 15:45:00,164.53,164.58,164.48,164.52,22936.0,147.1667,147.2115,147.122,147.1578,22936.0
2019-06-14 15:50:00,164.5,164.69,164.43,164.66,38279.0,147.1399,147.3098,147.0773,147.283,38279.0
2019-06-14 15:55:00,164.66,164.66,164.38,164.53,93284.0,147.283,147.283,147.0326,147.1667,93284.0
2019-06-17 09:30:00,164.47,164.59,164.13,164.36,18127.0,147.1131,147.2204,146.8089,147.0147,18127.0
2019-06-17 09:35:00,164.28,164.28,163.5,163.5,10098.0,146.9431,146.9431,146.2454,146.2454,10098.0
2019-06-17 09:40:00,163.57,164.04,163.17,163.36,13696.0,146.308,146.7284,145.9503,146.1202,13696.0
2019-06-17 09:45:00,163.42,163.77,163.06,163.2,27311.0,146.1739,146.4869,145.8519,145.9771,27311.0
2019-06-17 09:50:00,163.28,163.62,163.14,163.6,7979.0,146.0486,146.3528,145.9234,146.3349,7979.0
2019-06-17 09:55:00,163.61,163.87,163.44,163.45,5877.0,146.3438,146.5764,146.1918,146.2007,5877.0
2019-06-17 10:00:00,163.41,164.01,163.19,163.66,12955.0,146.1649,146.7016,145.9681,146.3885,12955.0
2019-06-17 10:05:00,163.64,164.23,163.64,164.13,18005.0,146.3707,146.8984,146.3707,146.8089,18005.0
2019-06-17 10:10:00,164.08,164.18,163.6,163.62,5103.0,146.7642,146.8537,146.3349,146.3528,5103.0
2019-06-17 10:15:00,163.69,163.7,163.23,163.35,6629.0,146.4154,146.4243,146.0039,146.1113,6629.0
2019-06-17 10:20:00,163.22,163.33,163.11,163.3,10711.0,145.995,146.0934,145.8966,146.0665,10711.0
2019-06-17 10:25:00,163.25,163.51,163.15,163.39,7160.0,146.0218,146.2544,145.9324,146.147,7160.0
2019-06-17 10:30:00,163.39,163.78,163.39,163.77,6587.0,146.147,146.4959,146.147,146.4869,6587.0
2019-06-17 10:35:00,163.76,164.11,163.52,164.02,13596.0,146.478,146.7911,146.2633,146.7106,13596.0
2019-06-17 10:40:00,163.98,164.07,163.51,163.72,23361.0,146.6748,146.7553,146.2544,146.4422,23361.0
2019-06-17 10:45:00,163.61,164.05,163.52,164.03,15070.0,146.3438,146.7374,146.2633,146.7195,15070.0
2019-06-17 10:50:00,164.03,164.09,163.76,163.76,8869.0,146.7195,146.7732,146.478,146.478,8869.0
2019-06-17 10:55:00,163.82,163.92,163.49,163.55,9864.0,146.5317,146.6211,146.2365,146.2902,9864.0
2019-06-17 11:00:00,163.46,163.93,163.46,163.93,21213.0,146.2096,146.63,146.2096,146.63,21213.0
2019-06-17 11:05:00,163.95,164.05,163.78,163.92,9539.0,146.6479,146.7374,146.4959,146.6211,9539.0
2019-06-17 11:10:00,163.92,164.15,163.92,164.04,8996.0,146.6211,146.8268,146.6211,146.7284,8996.0
2019-06-17 11:15:00,164.06,164.39,164.06,164.39,9846.0,146.7463,147.0415,146.7463,147.0415,9846.0
2019-06-17 11:20:00,164.44,164.49,164.25,164.25,4526.0,147.0862,147.131,146.9163,146.9163,4526.0
2019-06-17 11:25:00,164.25,164.34,164.09,164.24,3471.0,146.9163,146.9968,146.7732,146.9073,3471.0
2019-06-17 11:30:00,164.17,164.3,164.16,164.18,2890.0,146.8447,146.961,146.8358,146.8537,2890.0
2019-06-17 11:35:00,164.16,164.25,164.12,164.21,6118.0,146.8358,146.9163,146.8,146.8805,6118.0
2019-06-17 11:40:00,164.21,164.29,164.13,164.29,4244.0,146.8805,146.9521,146.8089,146.9521,4244.0
2019-06-17 11:45:00,164.25,164.43,164.18,164.36,4596.0,146.9163,147.0773,146.8537,147.0147,4596.0
2019-06-17 11:50:00,164.4,165.0,164.4,164.6,16428.0,147.0504,147.5871,147.0504,147.2293,16428.0
2019-06-17 11:55:00,164.63,164.86,164.56,164.64,7365.0,147.2562,147.4619,147.1936,147.2651,7365.0
2019-06-17 12:00:00,164.65,164.76,164.42,164.61,5447.0,147.2741,147.3725,147.0683,147.2383,5447.0
2019-06-17 12:05:00,164.55,164.57,164.3,164.35,4168.0,147.1846,147.2025,146.961,147.0057,4168.0
2019-06-17 12:10:00,164.35,164.37,164.24,164.37,6961.0,147.0057,147.0236,146.9073,147.0236,6961.0
2019-06-17 12:15:00,164.43,164.46,164.02,164.06,7428.0,147.0773,147.1041,146.7106,146.7463,7428.0
2019-06-17 12:20:00,164.1,164.15,164.0,164.15,6960.0,146.7821,146.8268,146.6927,146.8268,6960.0
2019-06-17 12:25:00,164.15,164.28,164.13,164.27,7418.0,146.8268,146.9431,146.8089,146.9342,7418.0
2019-06-17 12:30:00,164.19,164.33,164.18,164.33,2519.0,146.8626,146.9878,146.8537,146.9878,2519.0
2019-06-17 12:35:00,164.32,164.44,164.21,164.26,3080.0,146.9789,147.0862,146.8805,146.9252,3080.0
2019-06-17 12:40:00,164.23,164.28,164.17,164.25,3791.0,146.8984,146.9431,146.8447,146.9163,3791.0
2019-06-17 12:45:00,164.3,164.3,164.2,164.29,3525.0,146.961,146.961,146.8716,146.9521,3525.0
2019-06-17 12:50:00,164.27,164.29,164.16,164.26,6608.0,146.9342,146.9521,146.8358,146.9252,6608.0
2019-06-17 12:55:00,164.27,164.27,164.17,164.24,9219.0,146.9342,146.9342,146.8447,146.9073,9219.0
2019-06-17 13:00:00,164.21,164.22,164.0,164.15,15408.0,146.8805,146.8894,146.6927,146.8268,15408.0
2019-06-17 13:05:00,164.12,164.26,164.11,164.24,2450.0,146.8,146.9252,146.7911,146.9073,2450.0
2019-06-17 13:10:00,164.2,164.46,164.17,164.36,6946.0,146.8716,147.1041,146.8447,147.0147,6946.0
2019-06-17 13:15:00,164.35,164.38,164.29,164.35,2970.0,147.0057,147.0326,146.9521,147.0057,2970.0
2019-06-17 13:20:00,164.34,164.37,164.26,164.26,3717.0,146.9968,147.0236,146.9252,146.9252,3717.0
2019-06-17 13:25:00,164.28,164.33,164.17,164.2,5300.0,146.9431,146.9878,146.8447,146.8716,5300.0
2019-06-17 13:30:00,164.07,164.17,164.07,164.17,2600.0,146.7553,146.8447,146.7553,146.8447,2600.0
2019-06-17 13:35:00,164.13,164.21,164.13,164.19,2731.0,146.8089,146.8805,146.8089,146.8626,2731.0
2019-06-17 13:40:00,164.21,164.38,164.19,164.34,5007.0,146.8805,147.0326,146.8626,146.9968,5007.0
2019-06-17 13:45:00,164.37,164.44,164.19,164.21,4377.0,147.0236,147.0862,146.8626,146.8805,4377.0
2019-06-17 13:50:00,164.23,164.24,164.07,164.12,5701.0,146.8984,146.9073,146.7553,146.8,5701.0
2019-06-17 13:55:00,164.11,164.27,164.1,164.25,5816.0,146.7911,146.9342,146.7821,146.9163,5816.0
2019-06-17 14:00:00,164.26,164.29,164.13,164.15,6027.0,146.9252,146.9521,146.8089,146.8268,6027.0
2019-06-17 14:05:00,164.16,164.21,164.12,164.18,10035.0,146.8358,146.8805,146.8,146.8537,10035.0
2019-06-17 14:10:00,164.21,164.3,164.15,164.16,8388.0,146.8805,146.961,146.8268,146.8358,8388.0
2019-06-17 14:15:00,164.16,164.23,164.11,164.15,6293.0,146.8358,146.8984,146.7911,146.8268,6293.0
2019-06-17 14:20:00,164.2,164.25,164.07,164.14,7520.0,146.8716,146.9163,146.7553,146.8179,7520.0
2019-06-17 14:25:00,164.14,164.16,164.01,164.11,13605.0,146.8179,146.8358,146.7016,146.7911,13605.0
2019-06-17 14:30:00,164.12,164.14,163.95,163.95,14990.0,146.8,146.8179,146.6479,146.6479,14990.0
2019-06-17 14:35:00,163.96,164.4,163.96,164.32,15095.0,146.6569,147.0504,146.6569,146.9789,15095.0
2019-06-17 14:40:00,164.31,164.31,164.17,164.26,3718.0,146.9699,146.9699,146.8447,146.9252,3718.0
2019-06-17 14:45:00,164.32,164.36,164.27,164.28,4250.0,146.9789,147.0147,146.9342,146.9431,4250.0
2019-06-17 14:50:00,164.25,164.27,164.1,164.27,4220.0,146.9163,146.9342,146.7821,146.9342,4220.0
2019-06-17 14:55:00,164.24,164.25,164.14,164.24,3930.0,146.9073,146.9163,146.8179,146.9073,3930.0
2019-06-17 15:00:00,164.22,164.28,164.1,164.28,16371.0,146.8894,146.9431,146.7821,146.9431,16371.0
2019-06-17 15:05:00,164.25,164.27,164.08,164.16,13051.0,146.9163,146.9342,146.7642,146.8358,13051.0
2019-06-17 15:10:00,164.17,164.24,164.13,164.15,7681.0,146.8447,146.9073,146.8089,146.8268,7681.0
2019-06-17 15:15:00,164.14,164.26,164.1,164.23,10736.0,146.8179,146.9252,146.7821,146.8984,10736.0
2019-06-17 15:20:00,164.26,164.31,164.19,164.25,5579.0,146.9252,146.9699,146.8626,146.9163,5579.0
2019-06-17 15:25:00,164.23,164.25,164.17,164.19,5820.0,146.8984,146.9163,146.8447,146.8626,5820.0
2019-06-17 15:30:00,164.18,164.31,164.08,164.26,13230.0,146.8537,146.9699,146.7642,146.9252,13230.0
2019-06-17 15:35:00,164.24,164.24,164.06,164.08,18636.0,146.9073,146.9073,146.7463,146.7642,18636.0
2019-06-17 15:40:00,164.1,164.14,164.06,164.12,14960.0,146.7821,146.8179,146.7463,146.8,14960.0
2019-06-17 15:45:00,164.13,164.21,164.06,164.1,33172.0,146.8089,146.8805,146.7463,146.7821,33172.0
2019-06-17 15:50:00,164.09,164.11,163.81,163.84,48263.0,146.7732,146.7911,146.5227,146.5495,48263.0
2019-06-17 15:55:00,163.84,163.92,163.63,163.72,69909.0,146.5495,146.6211,146.3617,146.4422,69909.0
2019-06-18 09:30:00,165.19,165.75,164.71,165.24,39653.0,147.7571,148.258,147.3277,147.8018,39653.0
2019-06-18 09:35:00,165.23,166.63,165.15,166.63,22647.0,147.7929,149.0451,147.7213,149.0451,22647.0
2019-06-18 09:40:00,166.48,168.84,166.4,168.02,56499.0,148.9109,151.0219,148.8394,150.2884,56499.0
2019-06-18 09:45:00,167.94,168.89,167.45,168.88,31523.0,150.2169,151.0666,149.7786,151.0577,31523.0
2019-06-18 09:50:00,168.87,169.12,167.97,168.58,30590.0,151.0487,151.2723,150.2437,150.7893,30590.0
2019-06-18 09:55:00,168.69,168.75,168.0,168.09,19431.0,150.8877,150.9414,150.2705,150.351,19431.0
2019-06-18 10:00:00,168.0,168.56,167.91,168.09,9408.0,150.2705,150.7714,150.19,150.351,9408.0
2019-06-18 10:05:00,168.18,168.44,167.55,167.61,10314.0,150.4315,150.6641,149.868,149.9217,10314.0
2019-06-18 10:10:00,167.72,167.91,167.55,167.72,17110.0,150.0201,150.19,149.868,150.0201,17110.0
2019-06-18 10:15:00,167.6,167.61,166.84,167.19,41854.0,149.9127,149.9217,149.2329,149.546,41854.0
2019-06-18 10:20:00,167.2,167.46,167.07,167.25,31464.0,149.555,149.7875,149.4387,149.5997,31464.0
2019-06-18 10:25:00,167.14,167.87,167.14,167.81,19023.0,149.5013,150.1543,149.5013,150.1006,19023.0
2019-06-18 10:30:00,167.82,168.13,167.66,167.66,16935.0,150.1095,150.3868,149.9664,149.9664,16935.0
2019-06-18 10:35:00,167.56,168.07,167.56,167.98,12510.0,149.877,150.3331,149.877,150.2526,12510.0
2019-06-18 10:40:00,167.88,167.97,167.5,167.5,10470.0,150.1632,150.2437,149.8233,149.8233,10470.0
2019-06-18 10:45:00,167.39,167.52,167.3,167.43,10808.0,149.7249,149.8412,149.6444,149.7607,10808.0
2019-06-18 10:50:00,167.48,167.79,167.28,167.78,17819.0,149.8054,150.0827,149.6265,150.0737,17819.0
2019-06-18 10:55:00,167.74,167.92,167.62,167.68,3806.0,150.038,150.199,149.9306,149.9843,3806.0
2019-06-18 11:00:00,167.63,168.0,167.46,167.74,11157.0,149.9396,150.2705,149.7875,150.038,11157.0
2019-06-18 11:05:00,167.84,168.1,167.84,168.03,9765.0,150.1274,150.36,150.1274,150.2974,9765.0
2019-06-18 11:10:00,168.02,168.09,167.6,167.64,8840.0,150.2884,150.351,149.9127,149.9485,8840.0
2019-06-18 11:15:00,167.69,167.8,167.51,167.6,11054.0,149.9932,150.0916,149.8322,149.9127,11054.0
2019-06-18 11:20:00,167.72,167.8,167.09,167.09,12901.0,150.0201,150.0916,149.4566,149.4566,12901.0
2019-06-18 11:25:00,167.19,167.54,167.17,167.46,6423.0,149.546,149.8591,149.5281,149.7875,6423.0
2019-06-18 11:30:00,167.4,167.46,167.15,167.28,13243.0,149.7339,149.7875,149.5102,149.6265,13243.0
2019-06-18 11:35:00,167.26,167.38,167.22,167.33,10288.0,149.6086,149.716,149.5728,149.6712,10288.0
2019-06-18 11:40:00,167.36,167.48,167.3,167.4,7767.0,149.6981,149.8054,149.6444,149.7339,7767.0
2019-06-18 11:45:00,167.41,167.44,167.08,167.16,9181.0,149.7428,149.7696,149.4476,149.5192,9181.0
2019-06-18 11:50:00,167.11,167.15,166.88,166.98,35721.0,149.4745,149.5102,149.2687,149.3582,35721.0
2019-06-18 11:55:00,166.97,167.05,166.88,166.94,12743.0,149.3492,149.4208,149.2687,149.3224,12743.0
2019-06-18 12:00:00,166.94,166.99,166.7,166.81,6563.0,149.3224,149.3671,149.1077,149.2061,6563.0
2019-06-18 12:05:00,166.78,167.05,166.73,167.05,3136.0,149.1793,149.4208,149.1346,149.4208,3136.0
2019-06-18 12:10:00,167.05,167.11,166.8,166.85,12076.0,149.4208,149.4745,149.1972,149.2419,12076.0
2019-06-18 12:15:00,166.87,167.03,166.81,167.03,12886.0,149.2598,149.4029,149.2061,149.4029,12886.0
2019-06-18 12:20:00,167.07,167.28,167.05,167.2,14362.0,149.4387,149.6265,149.4208,149.555,14362.0
2019-06-18 12:25:00,167.21,167.41,167.18,167.2,16188.0,149.5639,149.7428,149.5371,149.555,16188.0
2019-06-18 12:30:00,167.2,167.27,167.13,167.13,36350.0,149.555,149.6176,149.4923,149.4923,36350.0
2019-06-18 12:35:00,167.14,167.15,167.02,167.11,5763.0,149.5013,149.5102,149.394,149.4745,5763.0
2019-06-18 12:40:00,167.06,167.1,167.02,167.08,7383.0,149.4297,149.4655,149.394,149.4476,7383.0
2019-06-18 12:45:00,167.04,167.04,166.7,166.78,39175.0,149.4118,149.4118,149.1077,149.1793,39175.0
2019-06-18 12:50:00,166.78,166.93,166.7,166.76,8208.0,149.1793,149.3135,149.1077,149.1614,8208.0
2019-06-18 12:55:00,166.8,166.92,166.51,166.51,10983.0,149.1972,149.3045,148.9378,148.9378,10983.0
2019-06-18 13:00:00,166.5,166.51,166.14,166.23,27126.0,148.9288,148.9378,148.6068,148.6873,27126.0
2019-06-18 13:05:00,166.2,166.3,166.02,166.26,9362.0,148.6605,148.7499,148.4995,148.7142,9362.0
2019-06-18 13:10:00,166.29,166.59,166.24,166.4,8705.0,148.741,149.0093,148.6963,148.8394,8705.0
2019-06-18 13:15:00,166.4,166.43,166.2,166.35,8218.0,148.8394,148.8662,148.6605,148.7947,8218.0
2019-06-18 13:20:00,166.3,166.55,166.17,166.46,12912.0,148.7499,148.9736,148.6337,148.8931,12912.0
2019-06-18 13:25:00,166.56,166.56,166.24,166.31,4962.0,148.9825,148.9825,148.6963,148.7589,4962.0
2019-06-18 13:30:00,166.39,166.48,166.27,166.31,3330.0,148.8304,148.9109,148.7231,148.7589,3330.0
2019-06-18 13:35:00,166.39,166.76,166.39,166.76,4128.0,148.8304,149.1614,148.8304,149.1614,4128.0
2019-06-18 13:40:00,166.7,166.78,166.49,166.69,6176.0,149.1077,149.1793,148.9199,149.0988,6176.0
2019-06-18 13:45:00,166.63,166.7,166.46,166.6,4483.0,149.0451,149.1077,148.8931,149.0183,4483.0
2019-06-18 13:50:00,166.64,166.8,166.62,166.73,6337.0,149.0541,149.1972,149.0362,149.1346,6337.0
2019-06-18 13:55:00,166.67,166.75,166.64,166.7,4892.0,149.0809,149.1524,149.0541,149.1077,4892.0
2019-06-18 14:00:00,166.73,166.87,166.69,166.79,7801.0,149.1346,149.2598,149.0988,149.1882,7801.0
2019-06-18 14:05:00,166.75,167.0,166.71,166.96,19758.0,149.1524,149.3761,149.1167,149.3403,19758.0
2019-06-18 14:10:00,166.96,167.14,166.93,167.09,6703.0,149.3403,149.5013,149.3135,149.4566,6703.0
2019-06-18 14:15:00,167.06,167.06,166.93,167.01,6595.0,149.4297,149.4297,149.3135,149.385,6595.0
2019-06-18 14:20:00,167.05,167.19,167.02,167.08,11362.0,149.4208,149.546,149.394,149.4476,11362.0
2019-06-18 14:25:00,167.1,167.18,167.07,167.13,10860.0,149.4655,149.5371,149.4387,149.4923,10860.0
2019-06-18 14:30:00,167.13,167.16,166.99,167.02,14123.0,149.4923,149.5192,149.3671,149.394,14123.0
2019-06-18 14:35:00,167.01,167.01,166.87,166.99,4969.0,149.385,149.385,149.2598,149.3671,4969.0
2019-06-18 14:40:00,166.99,167.1,166.98,167.08,10456.0,149.3671,149.4655,149.3582,149.4476,10456.0
2019-06-18 14:45:00,167.02,167.08,166.87,166.96,6311.0,149.394,149.4476,149.2598,149.3403,6311.0
2019-06-18 14:50:00,166.97,167.04,166.9,167.02,8558.0,149.3492,149.4118,149.2866,149.394,8558.0
2019-06-18 14:55:00,167.02,167.08,166.98,167.05,13895.0,149.394,149.4476,149.3582,149.4208,13895.0
2019-06-18 15:00:00,167.03,167.04,166.76,166.76,11781.0,149.4029,149.4118,149.1614,149.1614,11781.0
2019-06-18 15:05:00,166.76,166.76,166.51,166.66,9767.0,149.1614,149.1614,148.9378,149.0719,9767.0
2019-06-18 15:10:00,166.71,166.92,166.71,166.75,11167.0,149.1167,149.3045,149.1167,149.1524,11167.0
2019-06-18 15:15:00,166.71,166.81,166.54,166.65,11645.0,149.1167,149.2061,148.9646,149.063,11645.0
2019-06-18 15:20:00,166.65,166.68,166.42,166.63,10472.0,149.063,149.0898,148.8573,149.0451,10472.0
2019-06-18 15:25:00,166.63,166.63,166.23,166.33,17320.0,149.0451,149.0451,148.6873,148.7768,17320.0
2019-06-18 15:30:00,166.28,166.34,165.79,165.91,37380.0,148.732,148.7857,148.2938,148.4011,37380.0
2019-06-18 15:35:00,165.93,166.12,165.8,165.87,27519.0,148.419,148.5889,148.3027,148.3653,27519.0
2019-06-18 15:40:00,165.83,165.93,165.72,165.86,39540.0,148.3295,148.419,148.2311,148.3564,39540.0
2019-06-18 15:45:00,165.89,166.04,165.72,166.0,56342.0,148.3832,148.5174,148.2311,148.4816,56342.0
2019-06-18 15:50:00,165.97,166.19,165.92,165.96,65897.0,148.4548,148.6515,148.41,148.4458,65897.0
2019-06-18 15:55:00,165.98,166.35,165.91,166.33,90702.0,148.4637,148.7947,148.4011,148.7768,90702.0
2019-06-19 09:30:00,166.68,167.05,166.32,166.43,24664.0,149.0898,149.4208,148.7678,148.8662,24664.0
2019-06-19 09:35:00,166.37,166.38,165.89,166.38,14970.0,148.8125,148.8215,148.3832,148.8215,14970.0
2019-06-19 09:40:00,166.49,167.34,166.33,167.24,13918.0,148.9199,149.6802,148.7768,149.5907,13918.0
2019-06-19 09:45:00,167.23,167.23,166.47,166.81,26436.0,149.5818,149.5818,148.902,149.2061,26436.0
2019-06-19 09:50:00,166.72,166.79,166.3,166.44,26006.0,149.1256,149.1882,148.7499,148.8752,26006.0
2019-06-19 09:55:00,166.65,166.76,166.25,166.36,26509.0,149.063,149.1614,148.7052,148.8036,26509.0
2019-06-19 10:00:00,166.52,166.91,166.33,166.73,17003.0,148.9467,149.2956,148.7768,149.1346,17003.0
2019-06-19 10:05:00,166.67,166.94,166.48,166.61,7387.0,149.0809,149.3224,148.9109,149.0272,7387.0
2019-06-19 10:10:00,166.56,166.69,166.44,166.58,27783.0,148.9825,149.0988,148.8752,149.0004,27783.0
2019-06-19 10:15:00,166.5,166.6,166.2,166.31,21984.0,148.9288,149.0183,148.6605,148.7589,21984.0
2019-06-19 10:20:00,166.36,166.54,166.32,166.45,4300.0,148.8036,148.9646,148.7678,148.8841,4300.0
2019-06-19 10:25:00,166.47,166.49,166.02,166.02,11244.0,148.902,148.9199,148.4995,148.4995,11244.0
2019-06-19 10:30:00,166.16,166.46,166.02,166.03,21359.0,148.6247,148.8931,148.4995,148.5084,21359.0
2019-06-19 10:35:00,166.06,166.43,166.06,166.34,9918.0,148.5353,148.8662,148.5353,148.7857,9918.0
2019-06-19 10:40:00,166.3,166.44,166.24,166.35,7211.0,148.7499,148.8752,148.6963,148.7947,7211.0
2019-06-19 10:45:00,166.33,166.48,166.28,166.47,14901.0,148.7768,148.9109,148.732,148.902,14901.0
2019-06-19 10:50:00,166.34,166.5,166.34,166.43,13610.0,148.7857,148.9288,148.7857,148.8662,13610.0
2019-06-19 10:55:00,166.46,166.5,166.27,166.34,10337.0,148.8931,148.9288,148.7231,148.7857,10337.0
2019-06-19 11:00:00,166.43,166.61,166.38,166.44,12137.0,148.8662,149.0272,148.8215,148.8752,12137.0
2019-06-19 11:05:00,166.49,166.51,166.35,166.43,7521.0,148.9199,148.9378,148.7947,148.8662,7521.0
2019-06-19 11:10:00,166.34,166.45,166.31,166.42,10142.0,148.7857,148.8841,148.7589,148.8573,10142.0
2019-06-19 11:15:00,166.4,166.5,166.33,166.5,17572.0,148.8394,148.9288,148.7768,148.9288,17572.0
2019-06-19 11:20:00,166.46,166.54,166.38,166.42,10504.0,148.8931,148.9646,148.8215,148.8573,10504.0
2019-06-19 11:25:00,166.43,166.47,166.31,166.33,6703.0,148.8662,148.902,148.7589,148.7768,6703.0
2019-06-19 11:30:00,166.38,166.43,166.31,166.38,3552.0,148.8215,148.8662,148.7589,148.8215,3552.0
2019-06-19 11:35:00,166.35,166.57,166.29,166.41,11253.0,148.7947,148.9914,148.741,148.8483,11253.0
2019-06-19 11:40:00,166.43,166.64,166.38,166.46,9432.0,148.8662,149.0541,148.8215,148.8931,9432.0
2019-06-19 11:45:00,166.47,166.54,166.37,166.42,5651.0,148.902,148.9646,148.8125,148.8573,5651.0
2019-06-19 11:50:00,166.45,166.47,166.33,166.47,7103.0,148.8841,148.902,148.7768,148.902,7103.0
2019-06-19 11:55:00,166.48,166.53,166.4,166.46,2914.0,148.9109,148.9557,148.8394,148.8931,2914.0
2019-06-19 12:00:00,166.39,166.54,166.35,166.47,8116.0,148.8304,148.9646,148.7947,148.902,8116.0
2019-06-19 12:05:00,166.47,166.59,166.45,166.48,5892.0,148.902,149.0093,148.8841,148.9109,5892.0
2019-06-19 12:10:00,166.42,166.5,166.35,166.48,5539.0,148.8573,148.9288,148.7947,148.9109,5539.0
2019-06-19 12:15:00,166.48,166.55,166.4,166.55,4927.0,148.9109,148.9736,148.8394,148.9736,4927.0
2019-06-19 12:20:00,166.44,166.5,166.39,166.49,8743.0,148.8752,148.9288,148.8304,148.9199,8743.0
2019-06-19 12:25:00,166.47,166.48,166.41,166.44,12739.0,148.902,148.9109,148.8483,148.8752,12739.0
2019-06-19 12:30:00,166.44,166.44,166.15,166.2,12627.0,148.8752,148.8752,148.6158,148.6605,12627.0
2019-06-19 12:35:00,166.21,166.47,166.15,166.47,11930.0,148.6694,148.902,148.6158,148.902,11930.0
2019-06-19 12:40:00,166.45,166.72,166.38,166.72,9591.0,148.8841,149.1256,148.8215,149.1256,9591.0
2019-06-19 12:45:00,166.74,166.75,166.55,166.64,2980.0,149.1435,149.1524,148.9736,149.0541,2980.0
2019-06-19 12:50:00,166.6,166.62,166.47,166.47,6202.0,149.0183,149.0362,148.902,148.902,6202.0
2019-06-19 12:55:00,166.52,166.55,166.44,166.46,5733.0,148.9467,148.9736,148.8752,148.8931,5733.0
2019-06-19 13:00:00,166.41,166.52,166.41,166.51,2538.0,148.8483,148.9467,148.8483,148.9378,2538.0
2019-06-19 13:05:00,166.54,166.61,166.48,166.51,3325.0,148.9646,149.0272,148.9109,148.9378,3325.0
2019-06-19 13:10:00,166.51,166.53,166.28,166.33,34664.0,148.9378,148.9557,148.732,148.7768,34664.0
2019-06-19 13:15:00,166.32,166.32,166.16,166.21,4900.0,148.7678,148.7678,148.6247,148.6694,4900.0
2019-06-19 13:20:00,166.16,166.4,166.15,166.36,7301.0,148.6247,148.8394,148.6158,148.8036,7301.0
2019-06-19 13:25:00,166.39,166.39,166.31,166.33,2126.0,148.8304,148.8304,148.7589,148.7768,2126.0
2019-06-19 13:30:00,166.34,166.51,166.34,166.46,3852.0,148.7857,148.9378,148.7857,148.8931,3852.0
2019-06-19 13:35:00,166.43,166.51,166.4,166.41,2545.0,148.8662,148.9378,148.8394,148.8483,2545.0
2019-06-19 13:40:00,166.42,166.43,166.21,166.21,5375.0,148.8573,148.8662,148.6694,148.6694,5375.0
2019-06-19 13:45:00,166.2,166.38,166.2,166.34,14292.0,148.6605,148.8215,148.6605,148.7857,14292.0
2019-06-19 13:50:00,166.33,166.48,166.3,166.3,3138.0,148.7768,148.9109,148.7499,148.7499,3138.0
2019-06-19 13:55:00,166.29,166.29,166.12,166.22,3920.0,148.741,148.741,148.5889,148.6784,3920.0
2019-06-19 14:00:00,166.35,167.13,165.67,167.13,23774.0,148.7947,149.4923,148.1864,149.4923,23774.0
2019-06-19 14:05:00,167.09,167.24,166.77,166.85,7446.0,149.4566,149.5907,149.1703,149.2419,7446.0
2019-06-19 14:10:00,166.84,167.1,166.75,166.8,7771.0,149.2329,149.4655,149.1524,149.1972,7771.0
2019-06-19 14:15:00,166.89,167.13,166.79,166.89,13894.0,149.2777,149.4923,149.1882,149.2777,13894.0
2019-06-19 14:20:00,166.86,167.0,166.72,166.77,14649.0,149.2508,149.3761,149.1256,149.1703,14649.0
2019-06-19 14:25:00,166.7,167.09,166.7,166.96,14140.0,149.1077,149.4566,149.1077,149.3403,14140.0
2019-06-19 14:30:00,167.02,167.45,166.92,167.23,13036.0,149.394,149.7786,149.3045,149.5818,13036.0
2019-06-19 14:35:00,167.18,167.18,166.82,166.82,8310.0,149.5371,149.5371,149.2151,149.2151,8310.0
2019-06-19 14:40:00,166.83,167.06,166.73,166.89,6879.0,149.224,149.4297,149.1346,149.2777,6879.0
2019-06-19 14:45:00,166.84,166.97,166.73,166.78,7764.0,149.2329,149.3492,149.1346,149.1793,7764.0
2019-06-19 14:50:00,166.74,167.07,166.61,167.06,31503.0,149.1435,149.4387,149.0272,149.4297,31503.0
2019-06-19 14:55:00,167.06,167.26,166.92,167.01,21118.0,149.4297,149.6086,149.3045,149.385,21118.0
2019-06-19 15:00:00,167.0,167.44,166.94,167.19,17531.0,149.3761,149.7696,149.3224,149.546,17531.0
2019-06-19 15:05:00,167.23,167.33,166.84,167.22,9650.0,149.5818,149.6712,149.2329,149.5728,9650.0
2019-06-19 15:10:00,167.27,167.27,167.03,167.15,19130.0,149.6176,149.6176,149.4029,149.5102,19130.0
2019-06-19 15:15:00,167.16,167.19,167.07,167.11,11856.0,149.5192,149.546,149.4387,149.4745,11856.0
2019-06-19 15:20:00,167.07,167.13,166.97,167.02,11609.0,149.4387,149.4923,149.3492,149.394,11609.0
2019-06-19 15:25:00,167.02,167.06,166.65,166.71,12846.0,149.394,149.4297,149.063,149.1167,12846.0
2019-06-19 15:30:00,166.69,166.86,166.39,166.56,14247.0,149.0988,149.2508,148.8304,148.9825,14247.0
2019-06-19 15:35:00,166.58,166.58,166.34,166.38,20095.0,149.0004,149.0004,148.7857,148.8215,20095.0
2019-06-19 15:40:00,166.36,166.84,166.34,166.47,20015.0,148.8036,149.2329,148.7857,148.902,20015.0
2019-06-19 15:45:00,166.47,166.69,166.42,166.53,21187.0,148.902,149.0988,148.8573,148.9557,21187.0
2019-06-19 15:50:00,166.53,166.76,166.44,166.63,34051.0,148.9557,149.1614,148.8752,149.0451,34051.0
2019-06-19 15:55:00,166.58,166.69,166.47,166.59,66840.0,149.0004,149.0988,148.902,149.0093,66840.0
2019-06-20 09:30:00,168.39,169.54,168.31,168.41,71852.0,150.6194,151.648,150.5478,150.6373,71852.0
2019-06-20 09:35:00,168.53,168.53,167.44,167.89,18386.0,150.7446,150.7446,149.7696,150.1721,18386.0
2019-06-20 09:40:00,167.82,168.41,167.71,168.0,11908.0,150.1095,150.6373,150.0111,150.2705,11908.0
2019-06-20 09:45:00,168.14,168.19,167.76,167.83,17873.0,150.3958,150.4405,150.0559,150.1185,17873.0
2019-06-20 09:50:00,167.78,168.18,167.7,168.12,23659.0,150.0737,150.4315,150.0022,150.3779,23659.0
2019-06-20 09:55:00,168.16,168.69,168.11,168.47,18417.0,150.4136,150.8877,150.3689,150.6909,18417.0
2019-06-20 10:00:00,168.33,169.13,168.3,168.76,24769.0,150.5657,151.2813,150.5389,150.9503,24769.0
2019-06-20 10:05:00,168.74,168.8,168.24,168.37,12118.0,150.9324,150.9861,150.4852,150.6015,12118.0
2019-06-20 10:10:00,168.36,168.39,167.52,167.55,17800.0,150.5925,150.6194,149.8412,149.868,17800.0
2019-06-20 10:15:00,167.55,167.91,167.54,167.65,13144.0,149.868,150.19,149.8591,149.9575,13144.0
2019-06-20 10:20:00,167.56,167.8,167.48,167.7,10930.0,149.877,150.0916,149.8054,150.0022,10930.0
2019-06-20 10:25:00,167.75,168.06,167.71,167.9,32217.0,150.0469,150.3242,150.0111,150.1811,32217.0
2019-06-20 10:30:00,167.86,167.99,167.69,167.81,8686.0,150.1453,150.2616,149.9932,150.1006,8686.0
2019-06-20 10:35:00,167.8,167.96,167.49,167.65,24072.0,150.0916,150.2348,149.8144,149.9575,24072.0
2019-06-20 10:40:00,167.6,168.2,167.6,168.2,16905.0,149.9127,150.4494,149.9127,150.4494,16905.0
2019-06-20 10:45:00,168.16,168.33,168.12,168.19,6900.0,150.4136,150.5657,150.3779,150.4405,6900.0
2019-06-20 10:50:00,168.24,168.27,168.0,168.06,10412.0,150.4852,150.512,150.2705,150.3242,10412.0
2019-06-20 10:55:00,168.11,168.19,167.86,167.86,6197.0,150.3689,150.4405,150.1453,150.1453,6197.0
2019-06-20 11:00:00,167.9,168.34,167.85,168.2,6949.0,150.1811,150.5747,150.1364,150.4494,6949.0
2019-06-20 11:05:00,168.23,168.24,167.86,168.11,14176.0,150.4763,150.4852,150.1453,150.3689,14176.0
2019-06-20 11:10:00,168.18,168.25,167.97,168.07,8432.0,150.4315,150.4941,150.2437,150.3331,8432.0
2019-06-20 11:15:00,168.03,168.08,167.81,167.84,9326.0,150.2974,150.3421,150.1006,150.1274,9326.0
2019-06-20 11:20:00,167.84,167.95,167.71,167.77,10150.0,150.1274,150.2258,150.0111,150.0648,10150.0
2019-06-20 11:25:00,167.78,167.9,167.67,167.77,6087.0,150.0737,150.1811,149.9754,150.0648,6087.0
2019-06-20 11:30:00,167.82,167.92,167.66,167.67,11677.0,150.1095,150.199,149.9664,149.9754,11677.0
2019-06-20 11:35:00,167.69,167.85,167.68,167.72,15330.0,149.9932,150.1364,149.9843,150.0201,15330.0
2019-06-20 11:40:00,167.76,167.83,167.68,167.69,13953.0,150.0559,150.1185,149.9843,149.9932,13953.0
2019-06-20 11:45:00,167.71,168.0,167.64,167.86,10114.0,150.0111,150.2705,149.9485,150.1453,10114.0
2019-06-20 11:50:00,167.84,167.87,167.66,167.81,5536.0,150.1274,150.1543,149.9664,150.1006,5536.0
2019-06-20 11:55:00,167.77,167.83,167.63,167.67,6015.0,150.0648,150.1185,149.9396,149.9754,6015.0
2019-06-20 12:00:00,167.72,167.8,167.66,167.8,16399.0,150.0201,150.0916,149.9664,150.0916,16399.0
2019-06-20 12:05:00,167.8,167.92,167.73,167.73,9030.0,150.0916,150.199,150.029,150.029,9030.0
2019-06-20 12:10:00,167.7,167.73,166.98,166.98,17466.0,150.0022,150.029,149.3582,149.3582,17466.0
2019-06-20 12:15:00,166.9,167.07,166.79,167.07,6916.0,149.2866,149.4387,149.1882,149.4387,6916.0
2019-06-20 12:20:00,167.06,167.47,167.04,167.42,6913.0,149.4297,149.7965,149.4118,149.7517,6913.0
2019-06-20 12:25:00,167.43,167.51,167.26,167.5,9165.0,149.7607,149.8322,149.6086,149.8233,9165.0
2019-06-20 12:30:00,167.57,167.65,167.45,167.46,8500.0,149.8859,149.9575,149.7786,149.7875,8500.0
2019-06-20 12:35:00,167.42,167.5,167.28,167.34,6108.0,149.7517,149.8233,149.6265,149.6802,6108.0
2019-06-20 12:40:00,167.25,167.49,167.23,167.45,7010.0,149.5997,149.8144,149.5818,149.7786,7010.0
2019-06-20 12:45:00,167.49,167.84,167.43,167.8,8781.0,149.8144,150.1274,149.7607,150.0916,8781.0
2019-06-20 12:50:00,167.82,168.07,167.78,168.0,22214.0,150.1095,150.3331,150.0737,150.2705,22214.0
2019-06-20 12:55:00,168.02,168.25,167.86,168.24,9538.0,150.2884,150.4941,150.1453,150.4852,9538.0
2019-06-20 13:00:00,168.09,168.16,167.96,168.1,6470.0,150.351,150.4136,150.2348,150.36,6470.0
2019-06-20 13:05:00,168.12,168.19,168.04,168.12,8149.0,150.3779,150.4405,150.3063,150.3779,8149.0
2019-06-20 13:10:00,168.11,168.19,167.96,168.14,9219.0,150.3689,150.4405,150.2348,150.3958,9219.0
2019-06-20 13:15:00,168.12,168.12,167.93,168.11,8969.0,150.3779,150.3779,150.2079,150.3689,8969.0
2019-06-20 13:20:00,168.11,168.15,168.04,168.06,6301.0,150.3689,150.4047,150.3063,150.3242,6301.0
2019-06-20 13:25:00,168.09,168.13,167.97,168.09,12640.0,150.351,150.3868,150.2437,150.351,12640.0
2019-06-20 13:30:00,168.13,168.22,168.01,168.01,5793.0,150.3868,150.4673,150.2795,150.2795,5793.0
2019-06-20 13:35:00,168.0,168.13,167.95,168.11,9523.0,150.2705,150.3868,150.2258,150.3689,9523.0
2019-06-20 13:40:00,168.07,168.16,168.05,168.16,5700.0,150.3331,150.4136,150.3153,150.4136,5700.0
2019-06-20 13:45:00,168.13,168.3,167.99,168.26,29516.0,150.3868,150.5389,150.2616,150.5031,29516.0
2019-06-20 13:50:00,168.27,168.55,168.23,168.24,12923.0,150.512,150.7625,150.4763,150.4852,12923.0
2019-06-20 13:55:00,168.24,168.55,168.22,168.48,5749.0,150.4852,150.7625,150.4673,150.6999,5749.0
2019-06-20 14:00:00,168.39,168.73,168.39,168.68,6984.0,150.6194,150.9235,150.6194,150.8788,6984.0
2019-06-20 14:05:00,168.63,168.83,168.54,168.74,6950.0,150.834,151.0129,150.7535,150.9324,6950.0
2019-06-20 14:10:00,168.81,169.21,168.7,169.13,156735.0,150.9951,151.3528,150.8967,151.2813,156735.0
2019-06-20 14:15:00,169.09,169.09,168.84,168.89,23124.0,151.2455,151.2455,151.0219,151.0666,23124.0
2019-06-20 14:20:00,168.88,168.96,168.73,168.85,8280.0,151.0577,151.1292,150.9235,151.0308,8280.0
2019-06-20 14:25:00,168.85,168.9,168.73,168.73,15834.0,151.0308,151.0756,150.9235,150.9235,15834.0
2019-06-20 14:30:00,168.74,168.74,168.55,168.64,8660.0,150.9324,150.9324,150.7625,150.843,8660.0
2019-06-20 14:35:00,168.6,168.69,168.55,168.57,8553.0,150.8072,150.8877,150.7625,150.7804,8553.0
2019-06-20 14:40:00,168.62,168.63,168.31,168.36,10685.0,150.8251,150.834,150.5478,150.5925,10685.0
2019-06-20 14:45:00,168.39,168.67,168.36,168.5,16924.0,150.6194,150.8698,150.5925,150.7178,16924.0
2019-06-20 14:50:00,168.48,168.68,168.31,168.41,18684.0,150.6999,150.8788,150.5478,150.6373,18684.0
2019-06-20 14:55:00,168.42,168.51,168.4,168.5,14108.0,150.6462,150.7267,150.6283,150.7178,14108.0
2019-06-20 15:00:00,168.5,168.51,168.37,168.5,9019.0,150.7178,150.7267,150.6015,150.7178,9019.0
2019-06-20 15:05:00,168.49,168.49,168.33,168.43,13428.0,150.7088,150.7088,150.5657,150.6552,13428.0
2019-06-20 15:10:00,168.42,168.54,168.38,168.51,10843.0,150.6462,150.7535,150.6104,150.7267,10843.0
2019-06-20 15:15:00,168.5,168.68,168.47,168.59,24183.0,150.7178,150.8788,150.6909,150.7983,24183.0
2019-06-20 15:20:00,168.65,168.85,168.57,168.77,23759.0,150.8519,151.0308,150.7804,150.9593,23759.0
2019-06-20 15:25:00,168.74,168.74,168.57,168.59,36202.0,150.9324,150.9324,150.7804,150.7983,36202.0
2019-06-20 15:30:00,168.6,168.6,168.34,168.41,15342.0,150.8072,150.8072,150.5747,150.6373,15342.0
2019-06-20 15:35:00,168.41,168.53,168.38,168.48,18366.0,150.6373,150.7446,150.6104,150.6999,18366.0
2019-06-20 15:40:00,168.49,168.74,168.39,168.64,27193.0,150.7088,150.9324,150.6194,150.843,27193.0
2019-06-20 15:45:00,168.63,168.7,168.52,168.66,30844.0,150.834,150.8967,150.7357,150.8609,30844.0
2019-06-20 15:50:00,168.68,168.68,168.44,168.44,47676.0,150.8788,150.8788,150.6641,150.6641,47676.0
2019-06-20 15:55:00,168.47,168.65,168.43,168.5,154437.0,150.6909,150.8519,150.6552,150.7178,154437.0
2019-06-21 09:30:00,167.73,167.81,166.86,166.86,196657.0,150.6188,150.6906,149.8376,149.8376,196657.0
2019-06-21 09:35:00,167.04,167.47,166.92,166.95,9619.0,149.9992,150.3853,149.8914,149.9184,9619.0
2019-06-21 09:40:00,167.05,167.78,167.05,167.68,20439.0,150.0082,150.6637,150.0082,150.5739,20439.0
2019-06-21 09:45:00,167.51,167.67,167.17,167.44,17217.0,150.4212,150.5649,150.1159,150.3584,17217.0
2019-06-21 09:50:00,167.36,167.99,167.31,167.66,26996.0,150.2865,150.8523,150.2416,150.5559,26996.0
2019-06-21 09:55:00,167.67,167.79,167.09,167.15,10564.0,150.5649,150.6727,150.0441,150.098,10564.0
2019-06-21 10:00:00,167.16,167.27,166.72,166.84,26171.0,150.1069,150.2057,149.7118,149.8196,26171.0
2019-06-21 10:05:00,166.91,167.35,166.82,167.22,22883.0,149.8825,150.2776,149.8016,150.1608,22883.0
2019-06-21 10:10:00,167.22,167.22,166.96,166.97,15510.0,150.1608,150.1608,149.9274,149.9363,15510.0
2019-06-21 10:15:00,166.98,167.2,166.93,167.18,22646.0,149.9453,150.1429,149.9004,150.1249,22646.0
2019-06-21 10:20:00,167.07,167.43,166.93,167.13,40674.0,150.0261,150.3494,149.9004,150.08,40674.0
2019-06-21 10:25:00,167.1,167.21,166.95,167.01,14950.0,150.0531,150.1518,149.9184,149.9722,14950.0
2019-06-21 10:30:00,166.99,167.17,166.91,166.91,8521.0,149.9543,150.1159,149.8825,149.8825,8521.0
2019-06-21 10:35:00,167.0,167.05,166.59,166.91,7179.0,149.9633,150.0082,149.5951,149.8825,7179.0
2019-06-21 10:40:00,166.98,167.4,166.92,167.31,3053.0,149.9453,150.3225,149.8914,150.2416,3053.0
2019-06-21 10:45:00,167.25,167.49,167.24,167.35,2812.0,150.1878,150.4033,150.1788,150.2776,2812.0
2019-06-21 10:50:00,167.27,167.44,167.26,167.41,3378.0,150.2057,150.3584,150.1967,150.3314,3378.0
2019-06-21 10:55:00,167.36,167.42,167.07,167.3,21489.0,150.2865,150.3404,150.0261,150.2327,21489.0
2019-06-21 11:00:00,167.25,167.73,167.25,167.56,6674.0,150.1878,150.6188,150.1878,150.4661,6674.0
2019-06-21 11:05:00,167.5,168.06,167.42,167.84,19322.0,150.4123,150.9151,150.3404,150.7176,19322.0
2019-06-21 11:10:00,167.9,167.9,167.39,167.44,9669.0,150.7715,150.7715,150.3135,150.3584,9669.0
2019-06-21 11:15:00,167.44,167.58,167.4,167.58,6677.0,150.3584,150.4841,150.3225,150.4841,6677.0
2019-06-21 11:20:00,167.55,167.63,167.39,167.39,9079.0,150.4572,150.529,150.3135,150.3135,9079.0
2019-06-21 11:25:00,167.41,167.45,167.18,167.38,6997.0,150.3314,150.3674,150.1249,150.3045,6997.0
2019-06-21 11:30:00,167.29,167.59,167.23,167.57,7725.0,150.2237,150.4931,150.1698,150.4751,7725.0
2019-06-21 11:35:00,167.65,167.68,167.19,167.47,13435.0,150.547,150.5739,150.1339,150.3853,13435.0
2019-06-21 11:40:00,167.43,167.56,167.15,167.15,6955.0,150.3494,150.4661,150.098,150.098,6955.0
2019-06-21 11:45:00,167.2,167.33,167.12,167.12,3975.0,150.1429,150.2596,150.071,150.071,3975.0
2019-06-21 11:50:00,167.12,167.18,167.0,167.13,26222.0,150.071,150.1249,149.9633,150.08,26222.0
2019-06-21 11:55:00,167.17,167.46,167.13,167.36,5400.0,150.1159,150.3763,150.08,150.2865,5400.0
2019-06-21 12:00:00,167.4,167.6,167.39,167.55,28290.0,150.3225,150.5021,150.3135,150.4572,28290.0
2019-06-21 12:05:00,167.57,167.68,167.53,167.65,5936.0,150.4751,150.5739,150.4392,150.547,5936.0
2019-06-21 12:10:00,167.63,167.66,167.3,167.35,7966.0,150.529,150.5559,150.2327,150.2776,7966.0
2019-06-21 12:15:00,167.39,167.39,167.14,167.15,3777.0,150.3135,150.3135,150.089,150.098,3777.0
2019-06-21 12:20:00,167.17,167.27,167.02,167.05,3395.0,150.1159,150.2057,149.9812,150.0082,3395.0
2019-06-21 12:25:00,167.01,167.16,167.0,167.16,20153.0,149.9722,150.1069,149.9633,150.1069,20153.0
2019-06-21 12:30:00,167.11,167.2,166.75,166.76,23930.0,150.062,150.1429,149.7388,149.7478,23930.0
2019-06-21 12:35:00,166.85,166.86,166.61,166.72,10075.0,149.8286,149.8376,149.6131,149.7118,10075.0
2019-06-21 12:40:00,166.76,166.86,166.6,166.6,14522.0,149.7478,149.8376,149.6041,149.6041,14522.0
2019-06-21 12:45:00,166.64,166.77,166.59,166.62,11003.0,149.64,149.7567,149.5951,149.622,11003.0
2019-06-21 12:50:00,166.67,166.67,166.5,166.52,34982.0,149.6669,149.6669,149.5143,149.5322,34982.0
2019-06-21 12:55:00,166.51,166.52,166.11,166.22,9642.0,149.5233,149.5322,149.1641,149.2628,9642.0
2019-06-21 13:00:00,166.23,166.3,166.03,166.07,23168.0,149.2718,149.3347,149.0922,149.1281,23168.0
2019-06-21 13:05:00,166.05,166.08,165.75,165.78,18139.0,149.1102,149.1371,148.8408,148.8677,18139.0
2019-06-21 13:10:00,165.8,166.14,165.77,165.96,10680.0,148.8857,149.191,148.8587,149.0294,10680.0
2019-06-21 13:15:00,166.0,166.05,165.86,165.91,14601.0,149.0653,149.1102,148.9396,148.9845,14601.0
2019-06-21 13:20:00,165.93,166.0,165.9,165.97,9198.0,149.0024,149.0653,148.9755,149.0383,9198.0
2019-06-21 13:25:00,166.02,166.29,165.88,166.05,12915.0,149.0832,149.3257,148.9575,149.1102,12915.0
2019-06-21 13:30:00,166.0,166.24,166.0,166.21,7647.0,149.0653,149.2808,149.0653,149.2539,7647.0
2019-06-21 13:35:00,166.23,166.41,166.13,166.32,7925.0,149.2718,149.4335,149.182,149.3526,7925.0
2019-06-21 13:40:00,166.31,166.38,166.24,166.25,12450.0,149.3437,149.4065,149.2808,149.2898,12450.0
2019-06-21 13:45:00,166.27,166.38,166.22,166.38,3676.0,149.3077,149.4065,149.2628,149.4065,3676.0
2019-06-21 13:50:00,166.35,166.5,166.27,166.36,13461.0,149.3796,149.5143,149.3077,149.3886,13461.0
2019-06-21 13:55:00,166.36,166.43,166.27,166.31,5022.0,149.3886,149.4514,149.3077,149.3437,5022.0
2019-06-21 14:00:00,166.31,166.38,166.12,166.22,8071.0,149.3437,149.4065,149.173,149.2628,8071.0
2019-06-21 14:05:00,166.16,166.19,165.93,166.0,7578.0,149.209,149.2359,149.0024,149.0653,7578.0
2019-06-21 14:10:00,166.02,166.06,165.54,165.71,25481.0,149.0832,149.1192,148.6522,148.8049,25481.0
2019-06-21 14:15:00,165.72,165.81,165.6,165.77,14649.0,148.8139,148.8947,148.7061,148.8587,14649.0
2019-06-21 14:20:00,165.77,165.8,165.63,165.74,10851.0,148.8587,148.8857,148.733,148.8318,10851.0
2019-06-21 14:25:00,165.76,165.85,165.66,165.84,21940.0,148.8498,148.9306,148.76,148.9216,21940.0
2019-06-21 14:30:00,165.84,166.06,165.78,165.91,18513.0,148.9216,149.1192,148.8677,148.9845,18513.0
2019-06-21 14:35:00,165.93,165.94,165.76,165.84,14237.0,149.0024,149.0114,148.8498,148.9216,14237.0
2019-06-21 14:40:00,165.81,165.84,165.53,165.58,14731.0,148.8947,148.9216,148.6432,148.6881,14731.0
2019-06-21 14:45:00,165.57,165.85,165.55,165.85,14610.0,148.6792,148.9306,148.6612,148.9306,14610.0
2019-06-21 14:50:00,165.83,165.83,165.67,165.82,14283.0,148.9126,148.9126,148.769,148.9036,14283.0
2019-06-21 14:55:00,165.8,165.99,165.37,165.49,29150.0,148.8857,149.0563,148.4996,148.6073,29150.0
2019-06-21 15:00:00,165.49,165.61,165.37,165.49,12807.0,148.6073,148.7151,148.4996,148.6073,12807.0
2019-06-21 15:05:00,165.47,165.79,165.41,165.71,14387.0,148.5894,148.8767,148.5355,148.8049,14387.0
2019-06-21 15:10:00,165.73,165.88,165.6,165.85,14176.0,148.8228,148.9575,148.7061,148.9306,14176.0
2019-06-21 15:15:00,165.87,166.07,165.81,166.0,22799.0,148.9485,149.1281,148.8947,149.0653,22799.0
2019-06-21 15:20:00,166.0,166.07,165.92,165.97,19452.0,149.0653,149.1281,148.9934,149.0383,19452.0
2019-06-21 15:25:00,166.02,166.02,165.69,165.72,23965.0,149.0832,149.0832,148.7869,148.8139,23965.0
2019-06-21 15:30:00,165.72,165.82,165.61,165.79,36142.0,148.8139,148.9036,148.7151,148.8767,36142.0
2019-06-21 15:35:00,165.77,166.13,165.76,166.0,28164.0,148.8587,149.182,148.8498,149.0653,28164.0
2019-06-21 15:40:00,166.01,166.15,166.0,166.08,23818.0,149.0743,149.2,149.0653,149.1371,23818.0
2019-06-21 15:45:00,166.09,166.14,165.48,165.53,36302.0,149.1461,149.191,148.5983,148.6432,36302.0
2019-06-21 15:50:00,165.48,165.6,165.36,165.38,52636.0,148.5983,148.7061,148.4906,148.5085,52636.0
2019-06-21 15:55:00,165.36,165.51,165.13,165.31,96353.0,148.4906,148.6253,148.284,148.4457,96353.0
2019-06-24 09:30:00,164.0,164.98,162.16,162.39,90790.0,147.2693,148.1493,145.617,145.8236,90790.0
2019-06-24 09:35:00,162.28,163.34,160.87,163.19,70144.0,145.7248,146.6766,144.4586,146.542,70144.0
2019-06-24 09:40:00,163.36,164.2,163.32,163.46,89866.0,146.6946,147.4489,146.6587,146.7844,89866.0
2019-06-24 09:45:00,163.49,163.89,162.77,162.77,63006.0,146.8113,147.1705,146.1648,146.1648,63006.0
2019-06-24 09:50:00,162.82,163.73,162.18,162.91,61744.0,146.2097,147.0269,145.635,146.2905,61744.0
2019-06-24 09:55:00,162.99,163.25,162.12,162.56,53409.0,146.3624,146.5958,145.5811,145.9762,53409.0
2019-06-24 10:00:00,162.64,163.36,162.2,163.36,32764.0,146.0481,146.6946,145.6529,146.6946,32764.0
2019-06-24 10:05:00,163.36,163.36,161.77,162.15,82956.0,146.6946,146.6946,145.2668,145.608,82956.0
2019-06-24 10:10:00,162.24,162.63,161.63,162.31,49299.0,145.6889,146.0391,145.1411,145.7517,49299.0
2019-06-24 10:15:00,162.37,162.86,162.1,162.3,29108.0,145.8056,146.2456,145.5631,145.7427,29108.0
2019-06-24 10:20:00,162.37,163.0,162.23,162.77,39257.0,145.8056,146.3713,145.6799,146.1648,39257.0
2019-06-24 10:25:00,162.85,163.19,162.73,163.19,27707.0,146.2366,146.542,146.1289,146.542,27707.0
2019-06-24 10:30:00,163.19,163.27,162.81,163.14,33262.0,146.542,146.6138,146.2007,146.4971,33262.0
2019-06-24 10:35:00,163.14,163.19,162.82,162.82,21343.0,146.4971,146.542,146.2097,146.2097,21343.0
2019-06-24 10:40:00,162.86,163.12,162.73,162.85,27964.0,146.2456,146.4791,146.1289,146.2366,27964.0
2019-06-24 10:45:00,162.98,163.13,162.5,162.51,22703.0,146.3534,146.4881,145.9223,145.9313,22703.0
2019-06-24 10:50:00,162.49,162.75,162.29,162.45,20599.0,145.9134,146.1468,145.7338,145.8774,20599.0
2019-06-24 10:55:00,162.45,162.86,162.45,162.86,25396.0,145.8774,146.2456,145.8774,146.2456,25396.0
2019-06-24 11:00:00,162.87,162.93,162.54,162.6,24205.0,146.2546,146.3085,145.9583,146.0121,24205.0
2019-06-24 11:05:00,162.6,162.61,162.09,162.4,29533.0,146.0121,146.0211,145.5542,145.8325,29533.0
2019-06-24 11:10:00,162.5,162.56,162.07,162.37,24033.0,145.9223,145.9762,145.5362,145.8056,24033.0
2019-06-24 11:15:00,162.36,162.45,162.0,162.09,19592.0,145.7966,145.8774,145.4734,145.5542,19592.0
2019-06-24 11:20:00,162.0,162.4,161.9,162.38,25825.0,145.4734,145.8325,145.3836,145.8146,25825.0
2019-06-24 11:25:00,162.41,162.86,162.3,162.83,28020.0,145.8415,146.2456,145.7427,146.2187,28020.0
2019-06-24 11:30:00,162.87,163.22,162.74,162.91,20936.0,146.2546,146.5689,146.1379,146.2905,20936.0
2019-06-24 11:35:00,162.99,163.24,162.78,163.13,22714.0,146.3624,146.5869,146.1738,146.4881,22714.0
2019-06-24 11:40:00,163.1,163.19,162.91,162.91,14627.0,146.4611,146.542,146.2905,146.2905,14627.0
2019-06-24 11:45:00,162.9,163.14,162.9,163.11,30853.0,146.2815,146.4971,146.2815,146.4701,30853.0
2019-06-24 11:50:00,163.11,163.26,162.98,163.17,15366.0,146.4701,146.6048,146.3534,146.524,15366.0
2019-06-24 11:55:00,163.11,163.18,162.98,163.08,12654.0,146.4701,146.533,146.3534,146.4432,12654.0
2019-06-24 12:00:00,163.09,163.28,162.97,163.12,11800.0,146.4522,146.6228,146.3444,146.4791,11800.0
2019-06-24 12:05:00,163.12,163.22,162.95,163.11,14207.0,146.4791,146.5689,146.3264,146.4701,14207.0
2019-06-24 12:10:00,163.03,163.12,162.84,162.98,14207.0,146.3983,146.4791,146.2277,146.3534,14207.0
2019-06-24 12:15:00,163.0,163.02,162.79,162.8,21099.0,146.3713,146.3893,146.1828,146.1917,21099.0
2019-06-24 12:20:00,162.83,162.83,162.64,162.67,18569.0,146.2187,146.2187,146.0481,146.075,18569.0
2019-06-24 12:25:00,162.64,162.7,162.45,162.48,27814.0,146.0481,146.1019,145.8774,145.9044,27814.0
2019-06-24 12:30:00,162.51,162.64,162.3,162.62,17708.0,145.9313,146.0481,145.7427,146.0301,17708.0
2019-06-24 12:35:00,162.59,162.76,162.58,162.58,8720.0,146.0032,146.1558,145.9942,145.9942,8720.0
2019-06-24 12:40:00,162.58,162.66,162.49,162.62,14833.0,145.9942,146.066,145.9134,146.0301,14833.0
2019-06-24 12:45:00,162.59,162.61,162.3,162.44,17214.0,146.0032,146.0211,145.7427,145.8685,17214.0
2019-06-24 12:50:00,162.48,162.54,162.36,162.4,9341.0,145.9044,145.9583,145.7966,145.8325,9341.0
2019-06-24 12:55:00,162.45,162.45,162.13,162.14,10417.0,145.8774,145.8774,145.5901,145.5991,10417.0
2019-06-24 13:00:00,162.16,162.17,162.01,162.02,22720.0,145.617,145.626,145.4823,145.4913,22720.0
2019-06-24 13:05:00,162.02,162.14,161.94,162.04,16032.0,145.4913,145.5991,145.4195,145.5093,16032.0
2019-06-24 13:10:00,162.07,162.18,161.89,161.96,26320.0,145.5362,145.635,145.3746,145.4374,26320.0
2019-06-24 13:15:00,161.98,162.38,161.84,162.2,18442.0,145.4554,145.8146,145.3297,145.6529,18442.0
2019-06-24 13:20:00,162.16,162.34,162.07,162.08,11915.0,145.617,145.7787,145.5362,145.5452,11915.0
2019-06-24 13:25:00,162.09,162.16,161.9,161.94,18481.0,145.5542,145.617,145.3836,145.4195,18481.0
2019-06-24 13:30:00,161.91,161.95,161.63,161.81,22235.0,145.3925,145.4285,145.1411,145.3027,22235.0
2019-06-24 13:35:00,161.82,161.96,161.75,161.75,14089.0,145.3117,145.4374,145.2489,145.2489,14089.0
2019-06-24 13:40:00,161.69,161.76,161.3,161.48,34253.0,145.195,145.2578,144.8448,145.0064,34253.0
2019-06-24 13:45:00,161.46,161.67,161.31,161.35,17616.0,144.9884,145.177,144.8537,144.8897,17616.0
2019-06-24 13:50:00,161.35,161.38,161.01,161.22,23500.0,144.8897,144.9166,144.5843,144.7729,23500.0
2019-06-24 13:55:00,161.25,161.32,161.11,161.23,13247.0,144.7999,144.8627,144.6741,144.7819,13247.0
2019-06-24 14:00:00,161.18,161.24,161.01,161.05,34107.0,144.737,144.7909,144.5843,144.6203,34107.0
2019-06-24 14:05:00,161.05,161.57,161.04,161.5,31621.0,144.6203,145.0872,144.6113,145.0244,31621.0
2019-06-24 14:10:00,161.5,161.82,161.42,161.64,30642.0,145.0244,145.3117,144.9525,145.1501,30642.0
2019-06-24 14:15:00,161.61,161.81,161.4,161.5,20788.0,145.1231,145.3027,144.9346,145.0244,20788.0
2019-06-24 14:20:00,161.53,161.72,161.5,161.7,20113.0,145.0513,145.2219,145.0244,145.204,20113.0
2019-06-24 14:25:00,161.7,161.78,161.46,161.51,23597.0,145.204,145.2758,144.9884,145.0333,23597.0
2019-06-24 14:30:00,161.48,161.66,161.32,161.5,31274.0,145.0064,145.168,144.8627,145.0244,31274.0
2019-06-24 14:35:00,161.52,161.54,161.3,161.34,18538.0,145.0423,145.0603,144.8448,144.8807,18538.0
2019-06-24 14:40:00,161.27,161.3,161.17,161.19,17595.0,144.8178,144.8448,144.728,144.746,17595.0
2019-06-24 14:45:00,161.17,161.32,161.08,161.12,16528.0,144.728,144.8627,144.6472,144.6831,16528.0
2019-06-24 14:50:00,161.12,161.25,161.12,161.14,22743.0,144.6831,144.7999,144.6831,144.7011,22743.0
2019-06-24 14:55:00,161.14,161.2,161.0,161.15,30282.0,144.7011,144.755,144.5754,144.7101,30282.0
2019-06-24 15:00:00,161.16,161.23,161.0,161.23,23054.0,144.719,144.7819,144.5754,144.7819,23054.0
2019-06-24 15:05:00,161.27,161.51,161.27,161.31,22793.0,144.8178,145.0333,144.8178,144.8537,22793.0
2019-06-24 15:10:00,161.32,161.49,161.18,161.37,32177.0,144.8627,145.0154,144.737,144.9076,32177.0
2019-06-24 15:15:00,161.35,161.35,160.96,160.99,31959.0,144.8897,144.8897,144.5394,144.5664,31959.0
2019-06-24 15:20:00,161.04,161.06,160.89,161.04,31200.0,144.6113,144.6292,144.4766,144.6113,31200.0
2019-06-24 15:25:00,161.07,161.07,160.77,160.83,32748.0,144.6382,144.6382,144.3688,144.4227,32748.0
2019-06-24 15:30:00,160.85,160.96,160.75,160.78,43495.0,144.4407,144.5394,144.3509,144.3778,43495.0
2019-06-24 15:35:00,160.76,160.82,160.58,160.66,80992.0,144.3599,144.4137,144.1982,144.2701,80992.0
2019-06-24 15:40:00,160.68,160.86,160.6,160.78,42367.0,144.288,144.4497,144.2162,144.3778,42367.0
2019-06-24 15:45:00,160.78,161.01,160.72,160.78,37138.0,144.3778,144.5843,144.3239,144.3778,37138.0
2019-06-24 15:50:00,160.8,161.04,160.75,160.97,62824.0,144.3958,144.6113,144.3509,144.5484,62824.0
2019-06-24 15:55:00,160.99,161.1,160.77,160.89,129092.0,144.5664,144.6652,144.3688,144.4766,129092.0
2019-06-25 09:30:00,159.97,160.0,157.51,158.87,131590.0,143.6504,143.6774,141.4414,142.6627,131590.0
2019-06-25 09:35:00,158.86,159.51,158.38,159.31,39873.0,142.6537,143.2374,142.2227,143.0578,39873.0
2019-06-25 09:40:00,159.29,159.36,157.86,157.95,50638.0,143.0398,143.1027,141.7557,141.8365,50638.0
2019-06-25 09:45:00,157.9,158.31,157.5,157.56,74644.0,141.7916,142.1598,141.4324,141.4863,74644.0
2019-06-25 09:50:00,157.5,158.09,157.19,157.69,70963.0,141.4324,141.9622,141.1541,141.603,70963.0
2019-06-25 09:55:00,157.7,157.73,157.11,157.44,52465.0,141.612,141.639,141.0822,141.3785,52465.0
2019-06-25 10:00:00,157.45,157.47,156.37,156.63,123280.0,141.3875,141.4055,140.4177,140.6512,123280.0
2019-06-25 10:05:00,156.66,157.14,156.56,156.86,80251.0,140.6781,141.1092,140.5883,140.8577,80251.0
2019-06-25 10:10:00,156.85,157.14,156.65,157.06,48285.0,140.8487,141.1092,140.6691,141.0373,48285.0
2019-06-25 10:15:00,157.06,157.14,156.76,156.98,63535.0,141.0373,141.1092,140.7679,140.9655,63535.0
2019-06-25 10:20:00,156.97,157.19,156.78,157.07,43618.0,140.9565,141.1541,140.7859,141.0463,43618.0
2019-06-25 10:25:00,157.06,157.3,156.97,157.28,31419.0,141.0373,141.2528,140.9565,141.2349,31419.0
2019-06-25 10:30:00,157.25,157.43,157.06,157.13,30860.0,141.2079,141.3696,141.0373,141.1002,30860.0
2019-06-25 10:35:00,157.11,157.66,157.04,157.48,27214.0,141.0822,141.5761,141.0194,141.4145,27214.0
2019-06-25 10:40:00,157.49,157.55,157.16,157.16,37182.0,141.4234,141.4773,141.1271,141.1271,37182.0
2019-06-25 10:45:00,157.21,157.31,156.95,157.02,41272.0,141.172,141.2618,140.9385,141.0014,41272.0
2019-06-25 10:50:00,157.02,157.27,156.88,157.08,43412.0,141.0014,141.2259,140.8757,141.0553,43412.0
2019-06-25 10:55:00,157.06,157.33,156.93,157.13,48456.0,141.0373,141.2798,140.9206,141.1002,48456.0
2019-06-25 11:00:00,157.14,157.19,156.94,157.06,32297.0,141.1092,141.1541,140.9296,141.0373,32297.0
2019-06-25 11:05:00,157.09,157.21,157.02,157.14,31342.0,141.0643,141.172,141.0014,141.1092,31342.0
2019-06-25 11:10:00,157.13,157.15,156.55,156.64,55374.0,141.1002,141.1181,140.5793,140.6602,55374.0
2019-06-25 11:15:00,156.67,157.17,156.51,156.98,39261.0,140.6871,141.1361,140.5434,140.9655,39261.0
2019-06-25 11:20:00,157.01,157.16,156.82,156.99,88382.0,140.9924,141.1271,140.8218,140.9745,88382.0
2019-06-25 11:25:00,157.01,157.01,156.72,156.72,30327.0,140.9924,140.9924,140.732,140.732,30327.0
2019-06-25 11:30:00,156.75,156.87,156.56,156.81,38604.0,140.7589,140.8667,140.5883,140.8128,38604.0
2019-06-25 11:35:00,156.79,156.83,156.63,156.68,19818.0,140.7949,140.8308,140.6512,140.6961,19818.0
2019-06-25 11:40:00,156.7,156.99,156.61,156.73,53143.0,140.714,140.9745,140.6332,140.741,53143.0
2019-06-25 11:45:00,156.67,156.82,156.49,156.52,48601.0,140.6871,140.8218,140.5255,140.5524,48601.0
2019-06-25 11:50:00,156.53,156.72,156.5,156.59,26453.0,140.5614,140.732,140.5344,140.6153,26453.0
2019-06-25 11:55:00,156.64,156.96,156.61,156.69,39099.0,140.6602,140.9475,140.6332,140.7051,39099.0
2019-06-25 12:00:00,156.68,156.74,156.26,156.4,48486.0,140.6961,140.75,140.3189,140.4446,48486.0
2019-06-25 12:05:00,156.37,156.92,156.29,156.75,34539.0,140.4177,140.9116,140.3459,140.7589,34539.0
2019-06-25 12:10:00,156.72,156.78,156.41,156.54,32136.0,140.732,140.7859,140.4536,140.5704,32136.0
2019-06-25 12:15:00,156.54,156.79,156.47,156.68,19946.0,140.5704,140.7949,140.5075,140.6961,19946.0
2019-06-25 12:20:00,156.7,156.83,156.5,156.5,17945.0,140.714,140.8308,140.5344,140.5344,17945.0
2019-06-25 12:25:00,156.5,156.83,156.43,156.61,24911.0,140.5344,140.8308,140.4716,140.6332,24911.0
2019-06-25 12:30:00,156.66,156.73,156.57,156.67,10918.0,140.6781,140.741,140.5973,140.6871,10918.0
2019-06-25 12:35:00,156.67,156.89,156.64,156.66,18942.0,140.6871,140.8847,140.6602,140.6781,18942.0
2019-06-25 12:40:00,156.66,156.8,156.6,156.65,18561.0,140.6781,140.8038,140.6242,140.6691,18561.0
2019-06-25 12:45:00,156.66,156.67,156.46,156.55,25621.0,140.6781,140.6871,140.4985,140.5793,25621.0
2019-06-25 12:50:00,156.55,156.68,156.55,156.56,14131.0,140.5793,140.6961,140.5793,140.5883,14131.0
2019-06-25 12:55:00,156.59,156.78,156.41,156.46,17058.0,140.6153,140.7859,140.4536,140.4985,17058.0
2019-06-25 13:00:00,156.44,156.46,156.06,156.37,28960.0,140.4806,140.4985,140.1393,140.4177,28960.0
2019-06-25 13:05:00,156.4,156.43,156.28,156.34,11937.0,140.4446,140.4716,140.3369,140.3908,11937.0
2019-06-25 13:10:00,156.35,156.5,156.21,156.26,17009.0,140.3997,140.5344,140.274,140.3189,17009.0
2019-06-25 13:15:00,156.27,156.3,156.09,156.12,33144.0,140.3279,140.3548,140.1663,140.1932,33144.0
2019-06-25 13:20:00,156.14,156.83,156.12,156.74,28727.0,140.2112,140.8308,140.1932,140.75,28727.0
2019-06-25 13:25:00,156.73,157.38,156.73,157.35,25938.0,140.741,141.3247,140.741,141.2977,25938.0
2019-06-25 13:30:00,157.32,157.39,157.17,157.36,20601.0,141.2708,141.3336,141.1361,141.3067,20601.0
2019-06-25 13:35:00,157.38,157.53,157.1,157.3,23744.0,141.3247,141.4594,141.0732,141.2528,23744.0
2019-06-25 13:40:00,157.29,157.38,157.11,157.15,18574.0,141.2438,141.3247,141.0822,141.1181,18574.0
2019-06-25 13:45:00,157.22,157.22,157.0,157.05,21425.0,141.181,141.181,140.9834,141.0283,21425.0
2019-06-25 13:50:00,157.06,157.11,156.81,156.97,17850.0,141.0373,141.0822,140.8128,140.9565,17850.0
2019-06-25 13:55:00,156.99,157.19,156.86,156.9,14921.0,140.9745,141.1541,140.8577,140.8936,14921.0
2019-06-25 14:00:00,156.9,157.17,156.86,157.08,12382.0,140.8936,141.1361,140.8577,141.0553,12382.0
2019-06-25 14:05:00,157.08,157.19,156.86,157.16,26103.0,141.0553,141.1541,140.8577,141.1271,26103.0
2019-06-25 14:10:00,157.11,157.25,157.03,157.12,13711.0,141.0822,141.2079,141.0104,141.0912,13711.0
2019-06-25 14:15:00,157.16,157.31,156.98,157.19,27689.0,141.1271,141.2618,140.9655,141.1541,27689.0
2019-06-25 14:20:00,157.19,157.24,157.03,157.06,19412.0,141.1541,141.1989,141.0104,141.0373,19412.0
2019-06-25 14:25:00,157.05,157.1,156.88,157.05,12082.0,141.0283,141.0732,140.8757,141.0283,12082.0
2019-06-25 14:30:00,157.05,157.07,156.7,156.73,47309.0,141.0283,141.0463,140.714,140.741,47309.0
2019-06-25 14:35:00,156.75,156.85,156.33,156.35,32201.0,140.7589,140.8487,140.3818,140.3997,32201.0
2019-06-25 14:40:00,156.4,156.4,156.1,156.14,20569.0,140.4446,140.4446,140.1752,140.2112,20569.0
2019-06-25 14:45:00,156.1,156.49,156.04,156.32,32628.0,140.1752,140.5255,140.1214,140.3728,32628.0
2019-06-25 14:50:00,156.35,156.43,156.16,156.43,23816.0,140.3997,140.4716,140.2291,140.4716,23816.0
2019-06-25 14:55:00,156.44,156.61,156.36,156.59,31306.0,140.4806,140.6332,140.4087,140.6153,31306.0
2019-06-25 15:00:00,156.55,156.67,156.49,156.62,26991.0,140.5793,140.6871,140.5255,140.6422,26991.0
2019-06-25 15:05:00,156.65,156.93,156.57,156.81,21060.0,140.6691,140.9206,140.5973,140.8128,21060.0
2019-06-25 15:10:00,156.83,156.84,156.23,156.37,35073.0,140.8308,140.8398,140.292,140.4177,35073.0
2019-06-25 15:15:00,156.39,156.47,156.3,156.35,21527.0,140.4357,140.5075,140.3548,140.3997,21527.0
2019-06-25 15:20:00,156.35,156.79,156.35,156.64,29958.0,140.3997,140.7949,140.3997,140.6602,29958.0
2019-06-25 15:25:00,156.65,156.7,156.43,156.59,33356.0,140.6691,140.714,140.4716,140.6153,33356.0
2019-06-25 15:30:00,156.58,156.68,156.36,156.51,42423.0,140.6063,140.6961,140.4087,140.5434,42423.0
2019-06-25 15:35:00,156.52,156.99,156.5,156.93,57651.0,140.5524,140.9745,140.5344,140.9206,57651.0
2019-06-25 15:40:00,156.96,156.97,156.48,156.48,56087.0,140.9475,140.9565,140.5165,140.5165,56087.0
2019-06-25 15:45:00,156.47,156.75,156.38,156.63,93959.0,140.5075,140.7589,140.4267,140.6512,93959.0
2019-06-25 15:50:00,156.66,156.66,156.15,156.43,141450.0,140.6781,140.6781,140.2201,140.4716,141450.0
2019-06-25 15:55:00,156.39,156.5,156.0,156.05,211363.0,140.4357,140.5344,140.0854,140.1303,211363.0
2019-06-26 09:30:00,156.45,156.7,154.0,154.69,285319.0,140.4895,140.714,138.2895,138.9091,285319.0
2019-06-26 09:35:00,154.69,156.15,153.51,155.86,290075.0,138.9091,140.2201,137.8495,139.9597,290075.0
2019-06-26 09:40:00,155.96,156.26,154.21,154.31,146068.0,140.0495,140.3189,138.4781,138.5679,146068.0
2019-06-26 09:45:00,154.24,155.8,153.9,155.79,108541.0,138.505,139.9059,138.1997,139.8969,108541.0
2019-06-26 09:50:00,155.87,156.36,155.53,156.04,99917.0,139.9687,140.4087,139.6634,140.1214,99917.0
2019-06-26 09:55:00,156.06,158.43,155.75,157.85,217730.0,140.1393,142.2675,139.861,141.7467,217730.0
2019-06-26 10:00:00,157.78,158.5,157.02,157.89,127197.0,141.6839,142.3304,141.0014,141.7826,127197.0
2019-06-26 10:05:00,157.64,157.75,157.07,157.37,51700.0,141.5581,141.6569,141.0463,141.3157,51700.0
2019-06-26 10:10:00,157.28,158.27,157.11,158.13,65694.0,141.2349,142.1239,141.0822,141.9982,65694.0
2019-06-26 10:15:00,158.11,158.12,157.14,157.66,48844.0,141.9802,141.9892,141.1092,141.5761,48844.0
2019-06-26 10:20:00,157.56,157.63,156.48,156.7,64139.0,141.4863,141.5492,140.5165,140.714,64139.0
2019-06-26 10:25:00,156.64,156.82,156.22,156.8,58395.0,140.6602,140.8218,140.283,140.8038,58395.0
2019-06-26 10:30:00,156.8,157.31,156.7,156.71,46780.0,140.8038,141.2618,140.714,140.723,46780.0
2019-06-26 10:35:00,156.65,157.0,156.29,156.7,43594.0,140.6691,140.9834,140.3459,140.714,43594.0
2019-06-26 10:40:00,156.63,157.14,156.59,157.0,47446.0,140.6512,141.1092,140.6153,140.9834,47446.0
2019-06-26 10:45:00,156.97,157.11,156.35,156.64,36321.0,140.9565,141.0822,140.3997,140.6602,36321.0
2019-06-26 10:50:00,156.66,156.84,155.93,156.44,66653.0,140.6781,140.8398,140.0226,140.4806,66653.0
2019-06-26 10:55:00,156.4,157.6,156.23,157.56,59853.0,140.4446,141.5222,140.292,141.4863,59853.0
2019-06-26 11:00:00,157.55,157.9,157.35,157.58,55158.0,141.4773,141.7916,141.2977,141.5043,55158.0
2019-06-26 11:05:00,157.55,157.84,157.5,157.59,48066.0,141.4773,141.7377,141.4324,141.5132,48066.0
2019-06-26 11:10:00,157.59,158.21,157.58,157.86,50374.0,141.5132,142.07,141.5043,141.7557,50374.0
2019-06-26 11:15:00,157.76,158.27,157.7,158.14,36906.0,141.6659,142.1239,141.612,142.0071,36906.0
2019-06-26 11:20:00,158.06,159.34,158.05,159.14,115087.0,141.9353,143.0847,141.9263,142.9051,115087.0
2019-06-26 11:25:00,159.19,159.2,158.18,158.39,52124.0,142.95,142.959,142.0431,142.2316,52124.0
2019-06-26 11:30:00,158.42,158.56,157.8,157.94,52068.0,142.2586,142.3843,141.7018,141.8275,52068.0
2019-06-26 11:35:00,157.94,158.17,157.78,158.17,48287.0,141.8275,142.0341,141.6839,142.0341,48287.0
2019-06-26 11:40:00,158.16,158.26,157.77,157.9,36012.0,142.0251,142.1149,141.6749,141.7916,36012.0
2019-06-26 11:45:00,157.86,158.55,157.85,158.45,39840.0,141.7557,142.3753,141.7467,142.2855,39840.0
2019-06-26 11:50:00,158.53,158.55,157.54,157.85,78879.0,142.3573,142.3753,141.4683,141.7467,78879.0
2019-06-26 11:55:00,157.81,158.05,157.64,157.95,36242.0,141.7108,141.9263,141.5581,141.8365,36242.0
2019-06-26 12:00:00,158.0,158.05,157.83,157.9,36294.0,141.8814,141.9263,141.7288,141.7916,36294.0
2019-06-26 12:05:00,157.95,157.99,157.55,157.64,41685.0,141.8365,141.8724,141.4773,141.5581,41685.0
2019-06-26 12:10:00,157.63,157.66,157.44,157.49,22799.0,141.5492,141.5761,141.3785,141.4234,22799.0
2019-06-26 12:15:00,157.45,158.05,157.44,157.89,40481.0,141.3875,141.9263,141.3785,141.7826,40481.0
2019-06-26 12:20:00,157.88,158.06,157.81,157.96,29819.0,141.7737,141.9353,141.7108,141.8455,29819.0
2019-06-26 12:25:00,158.0,158.11,157.79,157.94,31508.0,141.8814,141.9802,141.6928,141.8275,31508.0
2019-06-26 12:30:00,157.96,158.05,157.71,157.93,30172.0,141.8455,141.9263,141.621,141.8186,30172.0
2019-06-26 12:35:00,157.93,157.93,157.48,157.67,29868.0,141.8186,141.8186,141.4145,141.5851,29868.0
2019-06-26 12:40:00,157.68,158.6,157.55,158.53,35128.0,141.5941,142.4202,141.4773,142.3573,35128.0
2019-06-26 12:45:00,158.48,158.69,158.21,158.3,46456.0,142.3124,142.501,142.07,142.1508,46456.0
2019-06-26 12:50:00,158.32,158.7,158.07,158.69,32703.0,142.1688,142.51,141.9443,142.501,32703.0
2019-06-26 12:55:00,158.66,158.99,158.65,158.74,32523.0,142.4741,142.7704,142.4651,142.5459,32523.0
2019-06-26 13:00:00,158.79,159.35,158.79,158.97,73152.0,142.5908,143.0937,142.5908,142.7525,73152.0
2019-06-26 13:05:00,159.01,159.69,158.95,159.58,48548.0,142.7884,143.399,142.7345,143.3002,48548.0
2019-06-26 13:10:00,159.68,159.8,159.16,159.17,62581.0,143.39,143.4978,142.9231,142.9321,62581.0
2019-06-26 13:15:00,159.2,159.36,159.04,159.2,42084.0,142.959,143.1027,142.8153,142.959,42084.0
2019-06-26 13:20:00,159.14,159.89,159.08,159.72,52589.0,142.9051,143.5786,142.8512,143.4259,52589.0
2019-06-26 13:25:00,159.73,159.77,159.27,159.27,55572.0,143.4349,143.4708,143.0219,143.0219,55572.0
2019-06-26 13:30:00,159.28,159.68,159.24,159.68,25509.0,143.0308,143.39,142.9949,143.39,25509.0
2019-06-26 13:35:00,159.65,159.65,159.33,159.48,30755.0,143.3631,143.3631,143.0757,143.2104,30755.0
2019-06-26 13:40:00,159.45,159.45,158.69,158.86,59851.0,143.1835,143.1835,142.501,142.6537,59851.0
2019-06-26 13:45:00,158.86,158.88,158.26,158.45,33677.0,142.6537,142.6716,142.1149,142.2855,33677.0
2019-06-26 13:50:00,158.48,158.62,158.33,158.48,14914.0,142.3124,142.4382,142.1778,142.3124,14914.0
2019-06-26 13:55:00,158.55,158.69,158.48,158.58,11149.0,142.3753,142.501,142.3124,142.4022,11149.0
2019-06-26 14:00:00,158.67,159.02,158.61,158.94,14594.0,142.4831,142.7974,142.4292,142.7255,14594.0
2019-06-26 14:05:00,159.02,159.02,158.83,158.94,24543.0,142.7974,142.7974,142.6267,142.7255,24543.0
2019-06-26 14:10:00,158.96,159.23,158.96,159.19,38241.0,142.7435,142.9859,142.7435,142.95,38241.0
2019-06-26 14:15:00,159.18,159.69,159.16,159.64,32084.0,142.941,143.399,142.9231,143.3541,32084.0
2019-06-26 14:20:00,159.67,159.79,159.35,159.43,31537.0,143.381,143.4888,143.0937,143.1655,31537.0
2019-06-26 14:25:00,159.46,159.71,159.24,159.67,27657.0,143.1925,143.417,142.9949,143.381,27657.0
2019-06-26 14:30:00,159.62,159.96,159.52,159.95,33359.0,143.3362,143.6415,143.2464,143.6325,33359.0
2019-06-26 14:35:00,159.98,160.08,159.8,159.94,62389.0,143.6594,143.7492,143.4978,143.6235,62389.0
2019-06-26 14:40:00,159.99,160.32,159.84,160.13,69363.0,143.6684,143.9647,143.5337,143.7941,69363.0
2019-06-26 14:45:00,160.14,160.96,160.13,160.92,68868.0,143.8031,144.5394,143.7941,144.5035,68868.0
2019-06-26 14:50:00,160.92,161.26,160.67,160.85,60270.0,144.5035,144.8088,144.279,144.4407,60270.0
2019-06-26 14:55:00,160.84,161.05,160.61,161.01,49295.0,144.4317,144.6203,144.2252,144.5843,49295.0
2019-06-26 15:00:00,161.01,161.24,160.83,161.04,37276.0,144.5843,144.7909,144.4227,144.6113,37276.0
2019-06-26 15:05:00,161.07,161.1,160.66,160.68,30136.0,144.6382,144.6652,144.2701,144.288,30136.0
2019-06-26 15:10:00,160.71,160.73,160.35,160.6,29553.0,144.315,144.3329,143.9917,144.2162,29553.0
2019-06-26 15:15:00,160.61,160.74,160.41,160.42,34956.0,144.2252,144.3419,144.0456,144.0545,34956.0
2019-06-26 15:20:00,160.41,160.41,160.09,160.36,32362.0,144.0456,144.0456,143.7582,144.0007,32362.0
2019-06-26 15:25:00,160.38,160.6,160.1,160.13,44795.0,144.0186,144.2162,143.7672,143.7941,44795.0
2019-06-26 15:30:00,160.11,160.33,160.02,160.31,54519.0,143.7762,143.9737,143.6953,143.9558,54519.0
2019-06-26 15:35:00,160.28,160.56,160.2,160.56,50378.0,143.9288,144.1803,143.857,144.1803,50378.0
2019-06-26 15:40:00,160.56,160.66,160.33,160.37,60582.0,144.1803,144.2701,143.9737,144.0096,60582.0
2019-06-26 15:45:00,160.33,160.35,160.05,160.13,67657.0,143.9737,143.9917,143.7223,143.7941,67657.0
2019-06-26 15:50:00,160.13,160.43,160.01,160.15,107447.0,143.7941,144.0635,143.6864,143.8121,107447.0
2019-06-26 15:55:00,160.15,160.39,159.91,159.93,194129.0,143.8121,144.0276,143.5966,143.6145,194129.0
2019-06-27 09:30:00,160.4,161.9,160.04,161.65,102766.0,144.0366,145.3836,143.7133,145.1591,102766.0
2019-06-27 09:35:00,161.57,162.67,161.45,162.27,106297.0,145.0872,146.075,144.9795,145.7158,106297.0
2019-06-27 09:40:00,162.22,162.78,162.03,162.55,60782.0,145.6709,146.1738,145.5003,145.9672,60782.0
2019-06-27 09:45:00,162.62,163.39,162.61,163.36,47541.0,146.0301,146.7215,146.0211,146.6946,47541.0
2019-06-27 09:50:00,163.37,163.97,163.37,163.75,79332.0,146.7036,147.2424,146.7036,147.0448,79332.0
2019-06-27 09:55:00,163.77,163.9,163.5,163.85,49032.0,147.0628,147.1795,146.8203,147.1346,49032.0
2019-06-27 10:00:00,163.82,163.83,162.82,162.98,66316.0,147.1077,147.1167,146.2097,146.3534,66316.0
2019-06-27 10:05:00,162.98,163.57,162.96,163.24,42876.0,146.3534,146.8832,146.3354,146.5869,42876.0
2019-06-27 10:10:00,163.13,163.26,162.76,163.2,39803.0,146.4881,146.6048,146.1558,146.5509,39803.0
2019-06-27 10:15:00,163.23,163.9,163.1,163.9,24467.0,146.5779,147.1795,146.4611,147.1795,24467.0
2019-06-27 10:20:00,163.9,163.96,163.57,163.7,30617.0,147.1795,147.2334,146.8832,146.9999,30617.0
2019-06-27 10:25:00,163.7,164.35,163.34,164.21,42672.0,146.9999,147.5836,146.6766,147.4579,42672.0
2019-06-27 10:30:00,164.16,164.18,163.42,163.48,40296.0,147.413,147.431,146.7485,146.8024,40296.0
2019-06-27 10:35:00,163.41,163.44,162.87,163.2,25900.0,146.7395,146.7664,146.2546,146.5509,25900.0
2019-06-27 10:40:00,163.27,163.55,163.04,163.49,29105.0,146.6138,146.8652,146.4073,146.8113,29105.0
2019-06-27 10:45:00,163.54,163.85,163.31,163.43,23837.0,146.8562,147.1346,146.6497,146.7575,23837.0
2019-06-27 10:50:00,163.43,163.68,163.39,163.62,25832.0,146.7575,146.982,146.7215,146.9281,25832.0
2019-06-27 10:55:00,163.63,164.04,163.43,163.87,25920.0,146.9371,147.3052,146.7575,147.1526,25920.0
2019-06-27 11:00:00,163.85,163.85,163.31,163.48,27832.0,147.1346,147.1346,146.6497,146.8024,27832.0
2019-06-27 11:05:00,163.42,163.76,163.39,163.5,16921.0,146.7485,147.0538,146.7215,146.8203,16921.0
2019-06-27 11:10:00,163.47,163.79,163.47,163.59,13004.0,146.7934,147.0807,146.7934,146.9011,13004.0
2019-06-27 11:15:00,163.57,163.6,162.85,163.21,29290.0,146.8832,146.9101,146.2366,146.5599,29290.0
2019-06-27 11:20:00,163.29,163.31,162.6,162.88,34298.0,146.6318,146.6497,146.0121,146.2636,34298.0
2019-06-27 11:25:00,162.82,163.2,162.74,163.2,25978.0,146.2097,146.5509,146.1379,146.5509,25978.0
2019-06-27 11:30:00,163.17,163.17,162.85,162.95,18675.0,146.524,146.524,146.2366,146.3264,18675.0
2019-06-27 11:35:00,162.89,163.11,162.84,163.02,33264.0,146.2726,146.4701,146.2277,146.3893,33264.0
2019-06-27 11:40:00,163.04,163.36,162.97,163.36,18400.0,146.4073,146.6946,146.3444,146.6946,18400.0
2019-06-27 11:45:00,163.39,163.41,163.1,163.25,16763.0,146.7215,146.7395,146.4611,146.5958,16763.0
2019-06-27 11:50:00,163.29,163.3,163.08,163.13,13432.0,146.6318,146.6407,146.4432,146.4881,13432.0
2019-06-27 11:55:00,163.15,163.15,162.82,163.06,14916.0,146.506,146.506,146.2097,146.4252,14916.0
2019-06-27 12:00:00,163.04,163.63,162.98,163.47,25493.0,146.4073,146.9371,146.3534,146.7934,25493.0
2019-06-27 12:05:00,163.49,163.79,163.49,163.59,26259.0,146.8113,147.0807,146.8113,146.9011,26259.0
2019-06-27 12:10:00,163.57,164.0,163.38,163.89,37682.0,146.8832,147.2693,146.7126,147.1705,37682.0
2019-06-27 12:15:00,163.91,164.13,163.89,163.9,28949.0,147.1885,147.3861,147.1705,147.1795,28949.0
2019-06-27 12:20:00,163.9,164.02,163.77,163.8,24709.0,147.1795,147.2873,147.0628,147.0897,24709.0
2019-06-27 12:25:00,163.81,163.86,163.72,163.79,8610.0,147.0987,147.1436,147.0179,147.0807,8610.0
2019-06-27 12:30:00,163.78,164.05,163.78,164.01,17051.0,147.0718,147.3142,147.0718,147.2783,17051.0
2019-06-27 12:35:00,164.04,164.15,163.9,164.14,20546.0,147.3052,147.404,147.1795,147.395,20546.0
2019-06-27 12:40:00,164.15,164.31,163.94,164.0,34038.0,147.404,147.5477,147.2154,147.2693,34038.0
2019-06-27 12:45:00,164.02,164.06,163.84,163.9,24726.0,147.2873,147.3232,147.1256,147.1795,24726.0
2019-06-27 12:50:00,163.84,163.94,163.66,163.76,14089.0,147.1256,147.2154,146.964,147.0538,14089.0
2019-06-27 12:55:00,163.79,163.89,163.73,163.8,7329.0,147.0807,147.1705,147.0269,147.0897,7329.0
2019-06-27 13:00:00,163.79,163.95,163.71,163.78,17979.0,147.0807,147.2244,147.0089,147.0718,17979.0
2019-06-27 13:05:00,163.8,163.82,163.7,163.79,8632.0,147.0897,147.1077,146.9999,147.0807,8632.0
2019-06-27 13:10:00,163.75,163.75,163.4,163.43,17530.0,147.0448,147.0448,146.7305,146.7575,17530.0
2019-06-27 13:15:00,163.45,163.52,163.25,163.25,11659.0,146.7754,146.8383,146.5958,146.5958,11659.0
2019-06-27 13:20:00,163.24,163.39,163.24,163.29,9154.0,146.5869,146.7215,146.5869,146.6318,9154.0
2019-06-27 13:25:00,163.31,163.31,163.17,163.22,6688.0,146.6497,146.6497,146.524,146.5689,6688.0
2019-06-27 13:30:00,163.23,163.24,163.04,163.17,13660.0,146.5779,146.5869,146.4073,146.524,13660.0
2019-06-27 13:35:00,163.2,163.36,163.14,163.16,13649.0,146.5509,146.6946,146.4971,146.515,13649.0
2019-06-27 13:40:00,163.14,163.16,162.9,163.16,19433.0,146.4971,146.515,146.2815,146.515,19433.0
2019-06-27 13:45:00,163.15,163.15,162.46,162.74,55152.0,146.506,146.506,145.8864,146.1379,55152.0
2019-06-27 13:50:00,162.68,162.97,162.68,162.85,9417.0,146.084,146.3444,146.084,146.2366,9417.0
2019-06-27 13:55:00,162.83,162.92,162.73,162.74,7537.0,146.2187,146.2995,146.1289,146.1379,7537.0
2019-06-27 14:00:00,162.71,162.86,162.68,162.75,9022.0,146.1109,146.2456,146.084,146.1468,9022.0
2019-06-27 14:05:00,162.78,162.95,162.53,162.67,22739.0,146.1738,146.3264,145.9493,146.075,22739.0
2019-06-27 14:10:00,162.69,162.96,162.66,162.83,17586.0,146.093,146.3354,146.066,146.2187,17586.0
2019-06-27 14:15:00,162.87,162.93,162.73,162.91,17306.0,146.2546,146.3085,146.1289,146.2905,17306.0
2019-06-27 14:20:00,162.89,162.95,162.67,162.74,11633.0,146.2726,146.3264,146.075,146.1379,11633.0
2019-06-27 14:25:00,162.74,163.0,162.63,162.94,18642.0,146.1379,146.3713,146.0391,146.3175,18642.0
2019-06-27 14:30:00,162.91,163.17,162.83,162.98,26512.0,146.2905,146.524,146.2187,146.3534,26512.0
2019-06-27 14:35:00,162.94,163.14,162.91,163.08,25457.0,146.3175,146.4971,146.2905,146.4432,25457.0
2019-06-27 14:40:00,163.08,163.3,162.99,163.3,16248.0,146.4432,146.6407,146.3624,146.6407,16248.0
2019-06-27 14:45:00,163.3,163.58,163.3,163.58,32520.0,146.6407,146.8922,146.6407,146.8922,32520.0
2019-06-27 14:50:00,163.54,163.76,163.43,163.72,33981.0,146.8562,147.0538,146.7575,147.0179,33981.0
2019-06-27 14:55:00,163.75,163.79,163.65,163.7,31765.0,147.0448,147.0807,146.955,146.9999,31765.0
2019-06-27 15:00:00,163.69,163.78,163.42,163.52,27886.0,146.9909,147.0718,146.7485,146.8383,27886.0
2019-06-27 15:05:00,163.52,163.73,163.45,163.71,20133.0,146.8383,147.0269,146.7754,147.0089,20133.0
2019-06-27 15:10:00,163.69,163.82,163.57,163.7,25331.0,146.9909,147.1077,146.8832,146.9999,25331.0
2019-06-27 15:15:00,163.71,163.77,163.62,163.73,23714.0,147.0089,147.0628,146.9281,147.0269,23714.0
2019-06-27 15:20:00,163.73,163.79,163.59,163.63,24866.0,147.0269,147.0807,146.9011,146.9371,24866.0
2019-06-27 15:25:00,163.65,163.65,163.33,163.54,20799.0,146.955,146.955,146.6677,146.8562,20799.0
2019-06-27 15:30:00,163.51,163.51,163.25,163.41,29453.0,146.8293,146.8293,146.5958,146.7395,29453.0
2019-06-27 15:35:00,163.44,163.61,163.4,163.56,42031.0,146.7664,146.9191,146.7305,146.8742,42031.0
2019-06-27 15:40:00,163.57,163.91,163.38,163.91,51254.0,146.8832,147.1885,146.7126,147.1885,51254.0
2019-06-27 15:45:00,163.88,163.91,163.6,163.74,68584.0,147.1616,147.1885,146.9101,147.0358,68584.0
2019-06-27 15:50:00,163.75,163.83,163.6,163.64,55855.0,147.0448,147.1167,146.9101,146.946,55855.0
2019-06-27 15:55:00,163.64,163.67,163.16,163.31,136146.0,146.946,146.973,146.515,146.6497,136146.0
2019-06-28 09:30:00,164.23,165.44,164.14,164.94,80593.0,147.4759,148.5624,147.395,148.1134,80593.0
2019-06-28 09:35:00,164.92,165.83,164.71,165.69,55221.0,148.0955,148.9126,147.9069,148.7869,55221.0
2019-06-28 09:40:00,165.66,166.39,165.59,166.11,64508.0,148.76,149.4155,148.6971,149.1641,64508.0
2019-06-28 09:45:00,166.22,166.22,165.69,165.69,31645.0,149.2628,149.2628,148.7869,148.7869,31645.0
2019-06-28 09:50:00,165.79,166.19,165.56,165.92,40745.0,148.8767,149.2359,148.6702,148.9934,40745.0
2019-06-28 09:55:00,165.88,166.08,165.52,165.86,17668.0,148.9575,149.1371,148.6343,148.9396,17668.0
2019-06-28 10:00:00,165.94,166.04,165.56,165.69,14167.0,149.0114,149.1012,148.6702,148.7869,14167.0
2019-06-28 10:05:00,165.71,166.0,165.67,165.8,17492.0,148.8049,149.0653,148.769,148.8857,17492.0
2019-06-28 10:10:00,165.67,165.96,165.39,165.95,17677.0,148.769,149.0294,148.5175,149.0204,17677.0
2019-06-28 10:15:00,165.88,166.06,165.77,166.05,16343.0,148.9575,149.1192,148.8587,149.1102,16343.0
2019-06-28 10:20:00,166.04,166.14,165.53,165.9,20588.0,149.1012,149.191,148.6432,148.9755,20588.0
2019-06-28 10:25:00,165.9,166.03,165.71,166.03,20218.0,148.9755,149.0922,148.8049,149.0922,20218.0
2019-06-28 10:30:00,166.04,166.14,165.74,165.75,37062.0,149.1012,149.191,148.8318,148.8408,37062.0
2019-06-28 10:35:00,165.74,165.89,165.59,165.78,10688.0,148.8318,148.9665,148.6971,148.8677,10688.0
2019-06-28 10:40:00,165.75,165.75,165.23,165.38,15458.0,148.8408,148.8408,148.3738,148.5085,15458.0
2019-06-28 10:45:00,165.4,165.87,165.38,165.87,52300.0,148.5265,148.9485,148.5085,148.9485,52300.0
2019-06-28 10:50:00,165.89,166.0,165.61,165.66,20573.0,148.9665,149.0653,148.7151,148.76,20573.0
2019-06-28 10:55:00,165.67,165.71,165.34,165.58,17015.0,148.769,148.8049,148.4726,148.6881,17015.0
2019-06-28 11:00:00,165.57,165.78,165.48,165.51,9270.0,148.6792,148.8677,148.5983,148.6253,9270.0
2019-06-28 11:05:00,165.46,165.78,165.4,165.71,11295.0,148.5804,148.8677,148.5265,148.8049,11295.0
2019-06-28 11:10:00,165.74,166.06,165.74,165.77,22138.0,148.8318,149.1192,148.8318,148.8587,22138.0
2019-06-28 11:15:00,165.77,165.8,165.63,165.74,10611.0,148.8587,148.8857,148.733,148.8318,10611.0
2019-06-28 11:20:00,165.76,165.83,165.51,165.53,17267.0,148.8498,148.9126,148.6253,148.6432,17267.0
2019-06-28 11:25:00,165.57,165.86,165.51,165.56,16245.0,148.6792,148.9396,148.6253,148.6702,16245.0
2019-06-28 11:30:00,165.52,165.72,165.46,165.63,14544.0,148.6343,148.8139,148.5804,148.733,14544.0
2019-06-28 11:35:00,165.6,165.68,165.48,165.61,11514.0,148.7061,148.7779,148.5983,148.7151,11514.0
2019-06-28 11:40:00,165.62,165.76,165.56,165.72,9394.0,148.7241,148.8498,148.6702,148.8139,9394.0
2019-06-28 11:45:00,165.72,165.85,165.54,165.61,10487.0,148.8139,148.9306,148.6522,148.7151,10487.0
2019-06-28 11:50:00,165.62,165.82,165.59,165.79,12318.0,148.7241,148.9036,148.6971,148.8767,12318.0
2019-06-28 11:55:00,165.81,165.98,165.75,165.75,13579.0,148.8947,149.0473,148.8408,148.8408,13579.0
2019-06-28 12:00:00,165.76,166.0,165.73,165.99,19499.0,148.8498,149.0653,148.8228,149.0563,19499.0
2019-06-28 12:05:00,165.98,166.02,165.61,165.76,16014.0,149.0473,149.0832,148.7151,148.8498,16014.0
2019-06-28 12:10:00,165.77,165.77,165.66,165.68,14146.0,148.8587,148.8587,148.76,148.7779,14146.0
2019-06-28 12:15:00,165.69,165.71,165.55,165.6,14099.0,148.7869,148.8049,148.6612,148.7061,14099.0
2019-06-28 12:20:00,165.59,165.69,165.48,165.68,10567.0,148.6971,148.7869,148.5983,148.7779,10567.0
2019-06-28 12:25:00,165.68,165.7,165.55,165.6,13646.0,148.7779,148.7959,148.6612,148.7061,13646.0
2019-06-28 12:30:00,165.6,165.61,165.5,165.56,5035.0,148.7061,148.7151,148.6163,148.6702,5035.0
2019-06-28 12:35:00,165.58,165.61,165.43,165.48,10571.0,148.6881,148.7151,148.5534,148.5983,10571.0
2019-06-28 12:40:00,165.52,165.56,165.39,165.52,16982.0,148.6343,148.6702,148.5175,148.6343,16982.0
2019-06-28 12:45:00,165.55,165.7,165.41,165.45,21954.0,148.6612,148.7959,148.5355,148.5714,21954.0
2019-06-28 12:50:00,165.47,165.48,165.33,165.36,11218.0,148.5894,148.5983,148.4636,148.4906,11218.0
2019-06-28 12:55:00,165.34,165.45,165.26,165.28,10211.0,148.4726,148.5714,148.4008,148.4187,10211.0
2019-06-28 13:00:00,165.29,165.39,165.16,165.37,11722.0,148.4277,148.5175,148.311,148.4996,11722.0
2019-06-28 13:05:00,165.37,165.52,165.33,165.36,16002.0,148.4996,148.6343,148.4636,148.4906,16002.0
2019-06-28 13:10:00,165.36,165.39,165.0,165.02,12939.0,148.4906,148.5175,148.1673,148.1853,12939.0
2019-06-28 13:15:00,165.0,165.28,164.98,165.21,16488.0,148.1673,148.4187,148.1493,148.3559,16488.0
2019-06-28 13:20:00,165.24,165.35,165.11,165.16,9122.0,148.3828,148.4816,148.2661,148.311,9122.0
2019-06-28 13:25:00,165.11,165.12,164.97,165.02,7117.0,148.2661,148.2751,148.1404,148.1853,7117.0
2019-06-28 13:30:00,165.02,165.23,164.99,165.08,11293.0,148.1853,148.3738,148.1583,148.2391,11293.0
2019-06-28 13:35:00,165.09,165.19,164.93,165.04,9126.0,148.2481,148.3379,148.1044,148.2032,9126.0
2019-06-28 13:40:00,165.07,165.18,164.79,164.82,8280.0,148.2302,148.3289,147.9787,148.0057,8280.0
2019-06-28 13:45:00,164.81,165.05,164.7,165.0,8177.0,147.9967,148.2122,147.8979,148.1673,8177.0
2019-06-28 13:50:00,165.03,165.05,164.82,165.04,10073.0,148.1942,148.2122,148.0057,148.2032,10073.0
2019-06-28 13:55:00,165.01,165.17,164.93,165.03,8017.0,148.1763,148.32,148.1044,148.1942,8017.0
2019-06-28 14:00:00,165.07,165.07,164.89,164.96,8378.0,148.2302,148.2302,148.0685,148.1314,8378.0
2019-06-28 14:05:00,164.97,165.0,164.66,164.7,17326.0,148.1404,148.1673,147.862,147.8979,17326.0
2019-06-28 14:10:00,164.65,164.78,164.52,164.53,25291.0,147.853,147.9697,147.7363,147.7453,25291.0
2019-06-28 14:15:00,164.62,164.78,164.56,164.66,10156.0,147.8261,147.9697,147.7722,147.862,10156.0
2019-06-28 14:20:00,164.72,164.89,164.7,164.7,9928.0,147.9159,148.0685,147.8979,147.8979,9928.0
2019-06-28 14:25:00,164.7,164.72,164.56,164.7,10716.0,147.8979,147.9159,147.7722,147.8979,10716.0
2019-06-28 14:30:00,164.66,164.94,164.64,164.92,12845.0,147.862,148.1134,147.844,148.0955,12845.0
2019-06-28 14:35:00,164.94,165.04,164.73,164.84,13352.0,148.1134,148.2032,147.9248,148.0236,13352.0
2019-06-28 14:40:00,164.88,164.93,164.73,164.73,9868.0,148.0595,148.1044,147.9248,147.9248,9868.0
2019-06-28 14:45:00,164.65,164.9,164.63,164.86,10669.0,147.853,148.0775,147.835,148.0416,10669.0
2019-06-28 14:50:00,164.81,164.95,164.74,164.84,16084.0,147.9967,148.1224,147.9338,148.0236,16084.0
2019-06-28 14:55:00,164.81,164.84,164.7,164.71,11337.0,147.9967,148.0236,147.8979,147.9069,11337.0
2019-06-28 15:00:00,164.7,164.91,164.64,164.88,13594.0,147.8979,148.0865,147.844,148.0595,13594.0
2019-06-28 15:05:00,164.89,164.94,164.79,164.88,13109.0,148.0685,148.1134,147.9787,148.0595,13109.0
2019-06-28 15:10:00,164.93,164.95,164.73,164.95,12380.0,148.1044,148.1224,147.9248,148.1224,12380.0
2019-06-28 15:15:00,164.97,165.01,164.83,164.92,21538.0,148.1404,148.1763,148.0146,148.0955,21538.0
2019-06-28 15:20:00,164.9,165.02,164.76,164.95,36203.0,148.0775,148.1853,147.9518,148.1224,36203.0
2019-06-28 15:25:00,164.94,164.96,164.71,164.82,56893.0,148.1134,148.1314,147.9069,148.0057,56893.0
2019-06-28 15:30:00,164.85,164.87,164.58,164.69,45993.0,148.0326,148.0506,147.7901,147.8889,45993.0
2019-06-28 15:35:00,164.71,164.73,164.37,164.57,55237.0,147.9069,147.9248,147.6016,147.7812,55237.0
2019-06-28 15:40:00,164.54,164.7,164.48,164.51,29948.0,147.7542,147.8979,147.7004,147.7273,29948.0
2019-06-28 15:45:00,164.5,164.66,164.35,164.66,33669.0,147.7183,147.862,147.5836,147.862,33669.0
2019-06-28 15:50:00,164.67,164.73,164.46,164.56,61437.0,147.871,147.9248,147.6824,147.7722,61437.0
2019-06-28 15:55:00,164.59,164.62,164.0,164.25,223276.0,147.7991,147.8261,147.2693,147.4938,223276.0
2019-07-01 09:30:00,168.02,168.02,167.03,167.47,71696.0,150.8792,150.8792,149.9902,150.3853,71696.0
2019-07-01 09:35:00,167.39,167.49,166.38,166.53,24609.0,150.3135,150.4033,149.4065,149.5412,24609.0
2019-07-01 09:40:00,166.53,166.71,166.17,166.23,19918.0,149.5412,149.7029,149.2179,149.2718,19918.0
2019-07-01 09:45:00,166.3,166.59,164.75,164.85,37353.0,149.3347,149.5951,147.9428,148.0326,37353.0
2019-07-01 09:50:00,164.77,165.09,164.65,164.94,27423.0,147.9608,148.2481,147.853,148.1134,27423.0
2019-07-01 09:55:00,164.94,165.26,164.5,164.61,16727.0,148.1134,148.4008,147.7183,147.8171,16727.0
2019-07-01 10:00:00,164.77,165.58,164.77,165.27,23540.0,147.9608,148.6881,147.9608,148.4098,23540.0
2019-07-01 10:05:00,165.37,165.56,165.12,165.26,15652.0,148.4996,148.6702,148.2751,148.4008,15652.0
2019-07-01 10:10:00,165.22,165.34,165.12,165.19,13397.0,148.3649,148.4726,148.2751,148.3379,13397.0
2019-07-01 10:15:00,165.18,165.21,164.66,164.7,15100.0,148.3289,148.3559,147.862,147.8979,15100.0
2019-07-01 10:20:00,164.8,164.85,164.3,164.39,16974.0,147.9877,148.0326,147.5387,147.6195,16974.0
2019-07-01 10:25:00,164.4,164.55,163.77,163.81,21970.0,147.6285,147.7632,147.0628,147.0987,21970.0
2019-07-01 10:30:00,163.88,163.97,163.28,163.35,20249.0,147.1616,147.2424,146.6228,146.6856,20249.0
2019-07-01 10:35:00,163.42,163.76,163.37,163.73,15608.0,146.7485,147.0538,146.7036,147.0269,15608.0
2019-07-01 10:40:00,163.65,163.98,163.65,163.84,11780.0,146.955,147.2514,146.955,147.1256,11780.0
2019-07-01 10:45:00,163.8,163.93,163.64,163.78,11509.0,147.0897,147.2065,146.946,147.0718,11509.0
2019-07-01 10:50:00,163.74,163.75,163.51,163.69,10057.0,147.0358,147.0448,146.8293,146.9909,10057.0
2019-07-01 10:55:00,163.65,163.65,163.4,163.47,14675.0,146.955,146.955,146.7305,146.7934,14675.0
2019-07-01 11:00:00,163.47,163.72,163.42,163.54,19427.0,146.7934,147.0179,146.7485,146.8562,19427.0
2019-07-01 11:05:00,163.55,163.68,163.34,163.35,20533.0,146.8652,146.982,146.6766,146.6856,20533.0
2019-07-01 11:10:00,163.35,163.47,163.26,163.29,14997.0,146.6856,146.7934,146.6048,146.6318,14997.0
2019-07-01 11:15:00,163.28,163.36,162.94,163.18,24901.0,146.6228,146.6946,146.3175,146.533,24901.0
2019-07-01 11:20:00,163.18,163.48,163.17,163.34,7894.0,146.533,146.8024,146.524,146.6766,7894.0
2019-07-01 11:25:00,163.33,163.59,163.25,163.36,11751.0,146.6677,146.9011,146.5958,146.6946,11751.0
2019-07-01 11:30:00,163.45,163.5,163.29,163.4,6818.0,146.7754,146.8203,146.6318,146.7305,6818.0
2019-07-01 11:35:00,163.47,163.52,163.32,163.44,11191.0,146.7934,146.8383,146.6587,146.7664,11191.0
2019-07-01 11:40:00,163.4,163.42,163.16,163.2,13623.0,146.7305,146.7485,146.515,146.5509,13623.0
2019-07-01 11:45:00,163.17,163.41,163.03,163.24,17912.0,146.524,146.7395,146.3983,146.5869,17912.0
2019-07-01 11:50:00,163.23,163.42,163.18,163.23,11481.0,146.5779,146.7485,146.533,146.5779,11481.0
2019-07-01 11:55:00,163.18,163.28,162.92,162.99,15667.0,146.533,146.6228,146.2995,146.3624,15667.0
2019-07-01 12:00:00,163.0,163.13,162.92,163.05,17860.0,146.3713,146.4881,146.2995,146.4162,17860.0
2019-07-01 12:05:00,162.99,163.08,162.79,162.94,12634.0,146.3624,146.4432,146.1828,146.3175,12634.0
2019-07-01 12:10:00,162.97,162.97,162.61,162.77,24803.0,146.3444,146.3444,146.0211,146.1648,24803.0
2019-07-01 12:15:00,162.79,162.8,162.43,162.44,18215.0,146.1828,146.1917,145.8595,145.8685,18215.0
2019-07-01 12:20:00,162.45,162.53,162.22,162.38,85752.0,145.8774,145.9493,145.6709,145.8146,85752.0
2019-07-01 12:25:00,162.37,162.38,162.01,162.12,23743.0,145.8056,145.8146,145.4823,145.5811,23743.0
2019-07-01 12:30:00,162.08,162.19,161.87,161.98,23363.0,145.5452,145.644,145.3566,145.4554,23363.0
2019-07-01 12:35:00,162.0,162.16,161.85,162.02,65966.0,145.4734,145.617,145.3387,145.4913,65966.0
2019-07-01 12:40:00,162.01,162.09,161.86,161.9,28047.0,145.4823,145.5542,145.3476,145.3836,28047.0
2019-07-01 12:45:00,161.87,162.09,161.71,162.01,29323.0,145.3566,145.5542,145.2129,145.4823,29323.0
2019-07-01 12:50:00,162.0,162.11,161.81,161.98,17949.0,145.4734,145.5721,145.3027,145.4554,17949.0
2019-07-01 12:55:00,161.95,162.29,161.83,162.19,22169.0,145.4285,145.7338,145.3207,145.644,22169.0
2019-07-01 13:00:00,162.19,162.49,161.91,161.93,28192.0,145.644,145.9134,145.3925,145.4105,28192.0
2019-07-01 13:05:00,161.96,162.33,161.94,162.33,36154.0,145.4374,145.7697,145.4195,145.7697,36154.0
2019-07-01 13:10:00,162.33,162.36,161.91,162.17,10377.0,145.7697,145.7966,145.3925,145.626,10377.0
2019-07-01 13:15:00,162.09,162.09,161.84,161.86,7973.0,145.5542,145.5542,145.3297,145.3476,7973.0
2019-07-01 13:20:00,161.84,161.98,161.71,161.98,8134.0,145.3297,145.4554,145.2129,145.4554,8134.0
2019-07-01 13:25:00,162.09,162.13,161.94,162.13,9684.0,145.5542,145.5901,145.4195,145.5901,9684.0
2019-07-01 13:30:00,162.09,162.24,161.95,161.99,6489.0,145.5542,145.6889,145.4285,145.4644,6489.0
2019-07-01 13:35:00,162.04,162.29,162.04,162.13,12130.0,145.5093,145.7338,145.5093,145.5901,12130.0
2019-07-01 13:40:00,162.15,162.16,161.85,162.0,22919.0,145.608,145.617,145.3387,145.4734,22919.0
2019-07-01 13:45:00,162.0,162.02,161.87,161.93,10710.0,145.4734,145.4913,145.3566,145.4105,10710.0
2019-07-01 13:50:00,161.9,161.97,161.84,161.92,6168.0,145.3836,145.4464,145.3297,145.4015,6168.0
2019-07-01 13:55:00,161.92,162.21,161.92,162.15,15424.0,145.4015,145.6619,145.4015,145.608,15424.0
2019-07-01 14:00:00,162.15,162.15,161.83,161.94,12012.0,145.608,145.608,145.3207,145.4195,12012.0
2019-07-01 14:05:00,161.98,162.02,161.88,161.9,16519.0,145.4554,145.4913,145.3656,145.3836,16519.0
2019-07-01 14:10:00,161.84,162.01,161.83,162.0,13764.0,145.3297,145.4823,145.3207,145.4734,13764.0
2019-07-01 14:15:00,162.01,162.01,161.77,161.77,13142.0,145.4823,145.4823,145.2668,145.2668,13142.0
2019-07-01 14:20:00,161.82,161.87,161.61,161.65,17257.0,145.3117,145.3566,145.1231,145.1591,17257.0
2019-07-01 14:25:00,161.67,161.73,161.59,161.69,18481.0,145.177,145.2309,145.1052,145.195,18481.0
2019-07-01 14:30:00,161.66,161.95,161.56,161.92,6944.0,145.168,145.4285,145.0782,145.4015,6944.0
2019-07-01 14:35:00,161.99,161.99,161.87,161.9,8628.0,145.4644,145.4644,145.3566,145.3836,8628.0
2019-07-01 14:40:00,161.88,162.12,161.88,162.12,11207.0,145.3656,145.5811,145.3656,145.5811,11207.0
2019-07-01 14:45:00,162.14,162.16,161.97,162.06,25145.0,145.5991,145.617,145.4464,145.5272,25145.0
2019-07-01 14:50:00,162.11,162.11,161.93,162.06,11689.0,145.5721,145.5721,145.4105,145.5272,11689.0
2019-07-01 14:55:00,162.05,162.1,161.65,161.77,21028.0,145.5183,145.5631,145.1591,145.2668,21028.0
2019-07-01 15:00:00,161.73,161.96,161.72,161.93,9170.0,145.2309,145.4374,145.2219,145.4105,9170.0
2019-07-01 15:05:00,161.92,162.12,161.89,162.08,12463.0,145.4015,145.5811,145.3746,145.5452,12463.0
2019-07-01 15:10:00,162.06,162.54,162.02,162.46,58347.0,145.5272,145.9583,145.4913,145.8864,58347.0
2019-07-01 15:15:00,162.46,162.5,162.31,162.44,16396.0,145.8864,145.9223,145.7517,145.8685,16396.0
2019-07-01 15:20:00,162.4,162.53,162.34,162.53,10011.0,145.8325,145.9493,145.7787,145.9493,10011.0
2019-07-01 15:25:00,162.5,162.72,162.48,162.67,17230.0,145.9223,146.1199,145.9044,146.075,17230.0
2019-07-01 15:30:00,162.66,163.05,162.62,162.87,27524.0,146.066,146.4162,146.0301,146.2546,27524.0
2019-07-01 15:35:00,162.88,163.2,162.88,163.1,21814.0,146.2636,146.5509,146.2636,146.4611,21814.0
2019-07-01 15:40:00,163.11,163.18,162.98,163.08,38030.0,146.4701,146.533,146.3534,146.4432,38030.0
2019-07-01 15:45:00,163.05,163.05,162.6,162.81,35670.0,146.4162,146.4162,146.0121,146.2007,35670.0
2019-07-01 15:50:00,162.82,163.02,162.79,162.82,42232.0,146.2097,146.3893,146.1828,146.2097,42232.0
2019-07-01 15:55:00,162.83,163.11,162.74,162.94,108225.0,146.2187,146.4701,146.1379,146.3175,108225.0
2019-07-02 09:30:00,163.07,163.23,162.11,162.15,28266.0,146.4342,146.5779,145.5721,145.608,28266.0
2019-07-02 09:35:00,162.38,162.9,162.38,162.89,5239.0,145.8146,146.2815,145.8146,146.2726,5239.0
2019-07-02 09:40:00,162.9,162.9,162.47,162.7,8673.0,146.2815,146.2815,145.8954,146.1019,8673.0
2019-07-02 09:45:00,162.52,162.7,162.19,162.35,7548.0,145.9403,146.1019,145.644,145.7876,7548.0
2019-07-02 09:50:00,162.38,162.46,162.04,162.24,9708.0,145.8146,145.8864,145.5093,145.6889,9708.0
2019-07-02 09:55:00,162.21,162.35,162.01,162.26,14731.0,145.6619,145.7876,145.4823,145.7068,14731.0
2019-07-02 10:00:00,162.24,162.73,162.1,162.58,14340.0,145.6889,146.1289,145.5631,145.9942,14340.0
2019-07-02 10:05:00,162.56,162.57,162.12,162.33,8360.0,145.9762,145.9852,145.5811,145.7697,8360.0
2019-07-02 10:10:00,162.39,162.62,162.38,162.47,13203.0,145.8236,146.0301,145.8146,145.8954,13203.0
2019-07-02 10:15:00,162.48,162.54,162.26,162.46,7547.0,145.9044,145.9583,145.7068,145.8864,7547.0
2019-07-02 10:20:00,162.35,162.59,162.28,162.59,7581.0,145.7876,146.0032,145.7248,146.0032,7581.0
2019-07-02 10:25:00,162.6,162.75,162.59,162.74,8014.0,146.0121,146.1468,146.0032,146.1379,8014.0
2019-07-02 10:30:00,162.75,162.95,162.73,162.8,11106.0,146.1468,146.3264,146.1289,146.1917,11106.0
2019-07-02 10:35:00,162.79,162.87,162.55,162.56,14558.0,146.1828,146.2546,145.9672,145.9762,14558.0
2019-07-02 10:40:00,162.56,162.62,162.36,162.47,9555.0,145.9762,146.0301,145.7966,145.8954,9555.0
2019-07-02 10:45:00,162.41,162.5,162.28,162.29,7535.0,145.8415,145.9223,145.7248,145.7338,7535.0
2019-07-02 10:50:00,162.3,162.71,162.28,162.68,7989.0,145.7427,146.1109,145.7248,146.084,7989.0
2019-07-02 10:55:00,162.65,162.66,162.45,162.55,8624.0,146.057,146.066,145.8774,145.9672,8624.0
2019-07-02 11:00:00,162.59,162.79,162.59,162.71,8889.0,146.0032,146.1828,146.0032,146.1109,8889.0
2019-07-02 11:05:00,162.71,162.8,162.5,162.52,6683.0,146.1109,146.1917,145.9223,145.9403,6683.0
2019-07-02 11:10:00,162.49,162.52,162.36,162.45,13497.0,145.9134,145.9403,145.7966,145.8774,13497.0
2019-07-02 11:15:00,162.47,162.62,162.43,162.47,9063.0,145.8954,146.0301,145.8595,145.8954,9063.0
2019-07-02 11:20:00,162.47,162.51,162.39,162.45,9699.0,145.8954,145.9313,145.8236,145.8774,9699.0
2019-07-02 11:25:00,162.45,162.52,162.43,162.47,10294.0,145.8774,145.9403,145.8595,145.8954,10294.0
2019-07-02 11:30:00,162.47,162.48,162.13,162.16,13033.0,145.8954,145.9044,145.5901,145.617,13033.0
2019-07-02 11:35:00,162.12,162.19,161.91,161.91,15624.0,145.5811,145.644,145.3925,145.3925,15624.0
2019-07-02 11:40:00,161.92,162.13,161.78,161.98,16627.0,145.4015,145.5901,145.2758,145.4554,16627.0
2019-07-02 11:45:00,161.95,162.03,161.88,161.91,11652.0,145.4285,145.5003,145.3656,145.3925,11652.0
2019-07-02 11:50:00,161.94,161.99,161.85,161.95,14162.0,145.4195,145.4644,145.3387,145.4285,14162.0
2019-07-02 11:55:00,161.93,161.96,161.63,161.67,14251.0,145.4105,145.4374,145.1411,145.177,14251.0
2019-07-02 12:00:00,161.65,161.72,161.25,161.72,98138.0,145.1591,145.2219,144.7999,145.2219,98138.0
2019-07-02 12:05:00,161.72,161.85,161.48,161.8,7544.0,145.2219,145.3387,145.0064,145.2938,7544.0
2019-07-02 12:10:00,161.79,162.03,161.76,161.99,19528.0,145.2848,145.5003,145.2578,145.4644,19528.0
2019-07-02 12:15:00,161.97,162.05,161.82,161.87,6764.0,145.4464,145.5183,145.3117,145.3566,6764.0
2019-07-02 12:20:00,161.83,161.85,161.65,161.69,7190.0,145.3207,145.3387,145.1591,145.195,7190.0
2019-07-02 12:25:00,161.65,161.68,161.34,161.45,10546.0,145.1591,145.186,144.8807,144.9795,10546.0
2019-07-02 12:30:00,161.5,161.57,161.39,161.46,6393.0,145.0244,145.0872,144.9256,144.9884,6393.0
2019-07-02 12:35:00,161.5,161.56,161.43,161.44,6730.0,145.0244,145.0782,144.9615,144.9705,6730.0
2019-07-02 12:40:00,161.43,161.48,161.24,161.38,11981.0,144.9615,145.0064,144.7909,144.9166,11981.0
2019-07-02 12:45:00,161.4,161.5,161.33,161.38,8013.0,144.9346,145.0244,144.8717,144.9166,8013.0
2019-07-02 12:50:00,161.36,161.39,161.17,161.17,6764.0,144.8986,144.9256,144.728,144.728,6764.0
2019-07-02 12:55:00,161.19,161.21,161.05,161.16,9638.0,144.746,144.7639,144.6203,144.719,9638.0
2019-07-02 13:00:00,161.15,161.2,160.94,161.0,13485.0,144.7101,144.755,144.5215,144.5754,13485.0
2019-07-02 13:05:00,161.02,161.13,160.98,161.01,6602.0,144.5933,144.6921,144.5574,144.5843,6602.0
2019-07-02 13:10:00,161.01,161.01,160.77,160.92,8042.0,144.5843,144.5843,144.3688,144.5035,8042.0
2019-07-02 13:15:00,160.91,161.07,160.89,161.07,7010.0,144.4945,144.6382,144.4766,144.6382,7010.0
2019-07-02 13:20:00,161.03,161.14,160.99,161.14,6110.0,144.6023,144.7011,144.5664,144.7011,6110.0
2019-07-02 13:25:00,161.1,161.12,161.03,161.1,6010.0,144.6652,144.6831,144.6023,144.6652,6010.0
2019-07-02 13:30:00,161.1,161.1,160.69,160.87,11882.0,144.6652,144.6652,144.297,144.4586,11882.0
2019-07-02 13:35:00,160.88,160.91,160.69,160.69,7327.0,144.4676,144.4945,144.297,144.297,7327.0
2019-07-02 13:40:00,160.67,160.72,160.45,160.48,17413.0,144.279,144.3239,144.0815,144.1084,17413.0
2019-07-02 13:45:00,160.51,160.71,160.46,160.67,12996.0,144.1354,144.315,144.0905,144.279,12996.0
2019-07-02 13:50:00,160.64,160.65,160.48,160.5,7755.0,144.2521,144.2611,144.1084,144.1264,7755.0
2019-07-02 13:55:00,160.44,160.47,160.27,160.46,15811.0,144.0725,144.0994,143.9198,144.0905,15811.0
2019-07-02 14:00:00,160.47,160.58,160.42,160.47,10055.0,144.0994,144.1982,144.0545,144.0994,10055.0
2019-07-02 14:05:00,160.45,160.47,160.12,160.27,26275.0,144.0815,144.0994,143.7851,143.9198,26275.0
2019-07-02 14:10:00,160.26,160.29,160.1,160.13,15592.0,143.9109,143.9378,143.7672,143.7941,15592.0
2019-07-02 14:15:00,160.11,160.17,159.91,159.96,23537.0,143.7762,143.83,143.5966,143.6415,23537.0
2019-07-02 14:20:00,159.91,160.16,159.84,160.04,16743.0,143.5966,143.8211,143.5337,143.7133,16743.0
2019-07-02 14:25:00,160.04,160.21,159.99,160.21,9186.0,143.7133,143.866,143.6684,143.866,9186.0
2019-07-02 14:30:00,160.24,160.44,160.24,160.41,13128.0,143.8929,144.0725,143.8929,144.0456,13128.0
2019-07-02 14:35:00,160.38,160.38,160.13,160.14,9041.0,144.0186,144.0186,143.7941,143.8031,9041.0
2019-07-02 14:40:00,160.14,160.3,160.13,160.21,10025.0,143.8031,143.9468,143.7941,143.866,10025.0
2019-07-02 14:45:00,160.21,160.25,159.96,159.98,7585.0,143.866,143.9019,143.6415,143.6594,7585.0
2019-07-02 14:50:00,159.98,160.01,159.68,159.8,18971.0,143.6594,143.6864,143.39,143.4978,18971.0
2019-07-02 14:55:00,159.8,159.85,159.61,159.68,10035.0,143.4978,143.5427,143.3272,143.39,10035.0
2019-07-02 15:00:00,159.69,159.91,159.67,159.88,22793.0,143.399,143.5966,143.381,143.5696,22793.0
2019-07-02 15:05:00,159.86,159.96,159.82,159.84,17010.0,143.5517,143.6415,143.5157,143.5337,17010.0
2019-07-02 15:10:00,159.86,159.9,159.62,159.62,29270.0,143.5517,143.5876,143.3362,143.3362,29270.0
2019-07-02 15:15:00,159.65,159.73,159.51,159.55,21795.0,143.3631,143.4349,143.2374,143.2733,21795.0
2019-07-02 15:20:00,159.58,159.64,159.51,159.62,22047.0,143.3002,143.3541,143.2374,143.3362,22047.0
2019-07-02 15:25:00,159.64,159.67,159.55,159.55,24612.0,143.3541,143.381,143.2733,143.2733,24612.0
2019-07-02 15:30:00,159.55,159.91,159.53,159.84,28306.0,143.2733,143.5966,143.2553,143.5337,28306.0
2019-07-02 15:35:00,159.85,160.13,159.84,159.94,25613.0,143.5427,143.7941,143.5337,143.6235,25613.0
2019-07-02 15:40:00,159.96,160.0,159.8,159.82,17384.0,143.6415,143.6774,143.4978,143.5157,17384.0
2019-07-02 15:45:00,159.8,159.91,159.7,159.81,30537.0,143.4978,143.5966,143.408,143.5068,30537.0
2019-07-02 15:50:00,159.83,159.83,159.62,159.72,39656.0,143.5247,143.5247,143.3362,143.4259,39656.0
2019-07-02 15:55:00,159.73,159.81,159.61,159.8,99168.0,143.4349,143.5068,143.3272,143.4978,99168.0
2019-07-03 09:30:00,160.39,160.54,159.57,159.57,45104.0,144.0276,144.1623,143.2913,143.2913,45104.0
2019-07-03 09:35:00,159.73,160.88,159.65,160.8,21046.0,143.4349,144.4676,143.3631,144.3958,21046.0
2019-07-03 09:40:00,160.8,160.93,160.55,160.81,11060.0,144.3958,144.5125,144.1713,144.4048,11060.0
2019-07-03 09:45:00,160.63,160.76,159.97,160.02,18116.0,144.2431,144.3599,143.6504,143.6953,18116.0
2019-07-03 09:50:00,160.02,160.43,159.83,160.2,19038.0,143.6953,144.0635,143.5247,143.857,19038.0
2019-07-03 09:55:00,160.21,160.32,159.9,159.98,11097.0,143.866,143.9647,143.5876,143.6594,11097.0
2019-07-03 10:00:00,160.09,160.19,159.36,159.56,20495.0,143.7582,143.848,143.1027,143.2823,20495.0
2019-07-03 10:05:00,159.54,159.7,159.47,159.6,10026.0,143.2643,143.408,143.2015,143.3182,10026.0
2019-07-03 10:10:00,159.6,159.6,159.44,159.5,7522.0,143.3182,143.3182,143.1745,143.2284,7522.0
2019-07-03 10:15:00,159.49,159.61,159.34,159.6,10721.0,143.2194,143.3272,143.0847,143.3182,10721.0
2019-07-03 10:20:00,159.6,159.93,159.57,159.81,17483.0,143.3182,143.6145,143.2913,143.5068,17483.0
2019-07-03 10:25:00,159.76,160.23,159.74,160.14,11489.0,143.4619,143.8839,143.4439,143.8031,11489.0
2019-07-03 10:30:00,160.15,160.27,160.02,160.12,11094.0,143.8121,143.9198,143.6953,143.7851,11094.0
2019-07-03 10:35:00,160.2,160.4,160.05,160.16,12622.0,143.857,144.0366,143.7223,143.8211,12622.0
2019-07-03 10:40:00,160.19,160.57,160.18,160.42,13408.0,143.848,144.1892,143.839,144.0545,13408.0
2019-07-03 10:45:00,160.44,160.76,160.44,160.66,13548.0,144.0725,144.3599,144.0725,144.2701,13548.0
2019-07-03 10:50:00,160.63,160.8,160.5,160.61,19696.0,144.2431,144.3958,144.1264,144.2252,19696.0
2019-07-03 10:55:00,160.62,160.71,160.42,160.53,32653.0,144.2341,144.315,144.0545,144.1533,32653.0
2019-07-03 11:00:00,160.46,160.87,160.39,160.73,19735.0,144.0905,144.4586,144.0276,144.3329,19735.0
2019-07-03 11:05:00,160.74,160.74,160.52,160.58,11789.0,144.3419,144.3419,144.1443,144.1982,11789.0
2019-07-03 11:10:00,160.58,160.64,160.31,160.38,8032.0,144.1982,144.2521,143.9558,144.0186,8032.0
2019-07-03 11:15:00,160.37,160.52,160.27,160.43,15963.0,144.0096,144.1443,143.9198,144.0635,15963.0
2019-07-03 11:20:00,160.39,160.79,160.38,160.74,17765.0,144.0276,144.3868,144.0186,144.3419,17765.0
2019-07-03 11:25:00,160.79,160.92,160.51,160.65,17344.0,144.3868,144.5035,144.1354,144.2611,17344.0
2019-07-03 11:30:00,160.58,160.85,160.5,160.82,8637.0,144.1982,144.4407,144.1264,144.4137,8637.0
2019-07-03 11:35:00,160.82,161.19,160.7,161.09,21104.0,144.4137,144.746,144.306,144.6562,21104.0
2019-07-03 11:40:00,161.1,161.34,161.03,161.15,16221.0,144.6652,144.8807,144.6023,144.7101,16221.0
2019-07-03 11:45:00,161.15,161.16,160.77,160.95,36839.0,144.7101,144.719,144.3688,144.5305,36839.0
2019-07-03 11:50:00,161.02,161.18,160.91,161.0,13398.0,144.5933,144.737,144.4945,144.5754,13398.0
2019-07-03 11:55:00,161.0,161.21,160.91,161.03,13885.0,144.5754,144.7639,144.4945,144.6023,13885.0
2019-07-03 12:00:00,161.06,161.16,160.95,161.16,18864.0,144.6292,144.719,144.5305,144.719,18864.0
2019-07-03 12:05:00,161.14,161.22,161.0,161.19,21000.0,144.7011,144.7729,144.5754,144.746,21000.0
2019-07-03 12:10:00,161.15,161.29,161.02,161.09,10428.0,144.7101,144.8358,144.5933,144.6562,10428.0
2019-07-03 12:15:00,161.04,161.2,161.02,161.1,10098.0,144.6113,144.755,144.5933,144.6652,10098.0
2019-07-03 12:20:00,160.99,161.16,160.91,161.02,9614.0,144.5664,144.719,144.4945,144.5933,9614.0
2019-07-03 12:25:00,161.03,161.25,161.03,161.16,14123.0,144.6023,144.7999,144.6023,144.719,14123.0
2019-07-03 12:30:00,161.17,161.35,161.16,161.3,13418.0,144.728,144.8897,144.719,144.8448,13418.0
2019-07-03 12:35:00,161.33,161.46,161.25,161.41,14979.0,144.8717,144.9884,144.7999,144.9435,14979.0
2019-07-03 12:40:00,161.44,161.53,161.33,161.42,23666.0,144.9705,145.0513,144.8717,144.9525,23666.0
2019-07-03 12:45:00,161.41,161.43,161.14,161.19,22119.0,144.9435,144.9615,144.7011,144.746,22119.0
2019-07-03 12:50:00,161.22,161.33,161.03,161.1,28842.0,144.7729,144.8717,144.6023,144.6652,28842.0
2019-07-03 12:55:00,161.04,161.49,161.04,161.38,43800.0,144.6113,145.0154,144.6113,144.9166,43800.0
2019-07-05 09:30:00,161.08,161.4,160.74,161.03,45432.0,144.6472,144.9346,144.3419,144.6023,45432.0
2019-07-05 09:35:00,161.17,161.39,160.82,161.3,15985.0,144.728,144.9256,144.4137,144.8448,15985.0
2019-07-05 09:40:00,161.15,161.5,161.15,161.36,11566.0,144.7101,145.0244,144.7101,144.8986,11566.0
2019-07-05 09:45:00,161.35,162.41,161.34,162.41,25394.0,144.8897,145.8415,144.8807,145.8415,25394.0
2019-07-05 09:50:00,162.42,162.42,162.05,162.29,10089.0,145.8505,145.8505,145.5183,145.7338,10089.0
2019-07-05 09:55:00,162.19,162.31,161.9,161.92,30499.0,145.644,145.7517,145.3836,145.4015,30499.0
2019-07-05 10:00:00,161.92,161.94,161.44,161.62,19333.0,145.4015,145.4195,144.9705,145.1321,19333.0
2019-07-05 10:05:00,161.61,161.7,161.2,161.2,17142.0,145.1231,145.204,144.755,144.755,17142.0
2019-07-05 10:10:00,161.11,161.15,160.95,161.1,6738.0,144.6741,144.7101,144.5305,144.6652,6738.0
2019-07-05 10:15:00,161.08,161.17,160.92,161.12,9246.0,144.6472,144.728,144.5035,144.6831,9246.0
2019-07-05 10:20:00,161.17,161.18,160.42,160.64,12670.0,144.728,144.737,144.0545,144.2521,12670.0
2019-07-05 10:25:00,160.64,160.81,160.37,160.49,9773.0,144.2521,144.4048,144.0096,144.1174,9773.0
2019-07-05 10:30:00,160.48,160.7,160.35,160.47,5703.0,144.1084,144.306,143.9917,144.0994,5703.0
2019-07-05 10:35:00,160.39,160.43,159.7,159.75,25451.0,144.0276,144.0635,143.408,143.4529,25451.0
2019-07-05 10:40:00,159.72,159.85,159.52,159.56,8669.0,143.4259,143.5427,143.2464,143.2823,8669.0
2019-07-05 10:45:00,159.6,160.04,159.52,159.91,6856.0,143.3182,143.7133,143.2464,143.5966,6856.0
2019-07-05 10:50:00,159.92,160.31,159.91,160.06,3937.0,143.6055,143.9558,143.5966,143.7313,3937.0
2019-07-05 10:55:00,160.07,160.23,159.95,160.23,3337.0,143.7402,143.8839,143.6325,143.8839,3337.0
2019-07-05 11:00:00,160.29,160.44,160.17,160.23,6805.0,143.9378,144.0725,143.83,143.8839,6805.0
2019-07-05 11:05:00,160.34,160.61,160.28,160.56,4600.0,143.9827,144.2252,143.9288,144.1803,4600.0
2019-07-05 11:10:00,160.54,160.75,160.48,160.67,15498.0,144.1623,144.3509,144.1084,144.279,15498.0
2019-07-05 11:15:00,160.74,160.98,160.69,160.81,7534.0,144.3419,144.5574,144.297,144.4048,7534.0
2019-07-05 11:20:00,160.76,160.76,160.63,160.72,2205.0,144.3599,144.3599,144.2431,144.3239,2205.0
2019-07-05 11:25:00,160.73,160.89,160.66,160.72,4707.0,144.3329,144.4766,144.2701,144.3239,4707.0
2019-07-05 11:30:00,160.77,161.05,160.77,161.03,10997.0,144.3688,144.6203,144.3688,144.6023,10997.0
2019-07-05 11:35:00,160.98,161.43,160.97,161.37,4703.0,144.5574,144.9615,144.5484,144.9076,4703.0
2019-07-05 11:40:00,161.36,161.36,161.17,161.19,7506.0,144.8986,144.8986,144.728,144.746,7506.0
2019-07-05 11:45:00,161.19,161.2,160.9,161.13,5177.0,144.746,144.755,144.4856,144.6921,5177.0
2019-07-05 11:50:00,161.21,161.37,161.08,161.19,4822.0,144.7639,144.9076,144.6472,144.746,4822.0
2019-07-05 11:55:00,161.22,161.36,161.17,161.36,3500.0,144.7729,144.8986,144.728,144.8986,3500.0
2019-07-05 12:00:00,161.35,161.42,161.2,161.27,6495.0,144.8897,144.9525,144.755,144.8178,6495.0
2019-07-05 12:05:00,161.24,161.34,161.09,161.34,3334.0,144.7909,144.8807,144.6562,144.8807,3334.0
2019-07-05 12:10:00,161.33,161.6,161.28,161.5,5525.0,144.8717,145.1142,144.8268,145.0244,5525.0
2019-07-05 12:15:00,161.52,161.68,161.43,161.57,13271.0,145.0423,145.186,144.9615,145.0872,13271.0
2019-07-05 12:20:00,161.57,161.66,161.5,161.65,3567.0,145.0872,145.168,145.0244,145.1591,3567.0
2019-07-05 12:25:00,161.6,161.65,161.43,161.46,5550.0,145.1142,145.1591,144.9615,144.9884,5550.0
2019-07-05 12:30:00,161.5,161.59,161.45,161.5,8100.0,145.0244,145.1052,144.9795,145.0244,8100.0
2019-07-05 12:35:00,161.57,161.65,161.52,161.64,4103.0,145.0872,145.1591,145.0423,145.1501,4103.0
2019-07-05 12:40:00,161.64,161.64,161.29,161.38,4674.0,145.1501,145.1501,144.8358,144.9166,4674.0
2019-07-05 12:45:00,161.38,161.38,161.1,161.19,3100.0,144.9166,144.9166,144.6652,144.746,3100.0
2019-07-05 12:50:00,161.24,161.39,161.13,161.31,5480.0,144.7909,144.9256,144.6921,144.8537,5480.0
2019-07-05 12:55:00,161.29,161.34,161.19,161.26,5327.0,144.8358,144.8807,144.746,144.8088,5327.0
2019-07-05 13:00:00,161.29,161.39,161.18,161.29,5215.0,144.8358,144.9256,144.737,144.8358,5215.0
2019-07-05 13:05:00,161.33,161.51,161.33,161.49,4000.0,144.8717,145.0333,144.8717,145.0154,4000.0
2019-07-05 13:10:00,161.48,161.49,161.29,161.31,3305.0,145.0064,145.0154,144.8358,144.8537,3305.0
2019-07-05 13:15:00,161.36,161.39,161.3,161.37,4850.0,144.8986,144.9256,144.8448,144.9076,4850.0
2019-07-05 13:20:00,161.35,161.48,161.33,161.43,4175.0,144.8897,145.0064,144.8717,144.9615,4175.0
2019-07-05 13:25:00,161.39,161.45,161.3,161.32,3565.0,144.9256,144.9795,144.8448,144.8627,3565.0
2019-07-05 13:30:00,161.38,161.65,161.38,161.63,10134.0,144.9166,145.1591,144.9166,145.1411,10134.0
2019-07-05 13:35:00,161.6,161.67,161.55,161.6,5083.0,145.1142,145.177,145.0693,145.1142,5083.0
2019-07-05 13:40:00,161.66,161.85,161.61,161.78,10409.0,145.168,145.3387,145.1231,145.2758,10409.0
2019-07-05 13:45:00,161.8,161.87,161.65,161.78,9313.0,145.2938,145.3566,145.1591,145.2758,9313.0
2019-07-05 13:50:00,161.77,161.77,161.65,161.69,4865.0,145.2668,145.2668,145.1591,145.195,4865.0
2019-07-05 13:55:00,161.65,161.83,161.64,161.78,2967.0,145.1591,145.3207,145.1501,145.2758,2967.0
2019-07-05 14:00:00,161.8,161.94,161.8,161.94,5945.0,145.2938,145.4195,145.2938,145.4195,5945.0
2019-07-05 14:05:00,161.91,161.91,161.7,161.75,2777.0,145.3925,145.3925,145.204,145.2489,2777.0
2019-07-05 14:10:00,161.73,161.78,161.62,161.65,3111.0,145.2309,145.2758,145.1321,145.1591,3111.0
2019-07-05 14:15:00,161.64,161.64,161.47,161.52,6741.0,145.1501,145.1501,144.9974,145.0423,6741.0
2019-07-05 14:20:00,161.51,161.62,161.44,161.6,3916.0,145.0333,145.1321,144.9705,145.1142,3916.0
2019-07-05 14:25:00,161.56,161.6,161.51,161.55,2850.0,145.0782,145.1142,145.0333,145.0693,2850.0
2019-07-05 14:30:00,161.62,161.82,161.61,161.69,14404.0,145.1321,145.3117,145.1231,145.195,14404.0
2019-07-05 14:35:00,161.7,161.94,161.68,161.8,8519.0,145.204,145.4195,145.186,145.2938,8519.0
2019-07-05 14:40:00,161.8,161.81,161.65,161.76,5560.0,145.2938,145.3027,145.1591,145.2578,5560.0
2019-07-05 14:45:00,161.74,161.88,161.74,161.88,3340.0,145.2399,145.3656,145.2399,145.3656,3340.0
2019-07-05 14:50:00,161.88,161.98,161.84,161.91,4570.0,145.3656,145.4554,145.3297,145.3925,4570.0
2019-07-05 14:55:00,161.93,161.93,161.63,161.74,12452.0,145.4105,145.4105,145.1411,145.2399,12452.0
2019-07-05 15:00:00,161.73,161.73,161.51,161.55,4202.0,145.2309,145.2309,145.0333,145.0693,4202.0
2019-07-05 15:05:00,161.53,161.7,161.49,161.66,4191.0,145.0513,145.204,145.0154,145.168,4191.0
2019-07-05 15:10:00,161.66,161.71,161.44,161.6,6400.0,145.168,145.2129,144.9705,145.1142,6400.0
2019-07-05 15:15:00,161.63,161.64,161.5,161.55,3634.0,145.1411,145.1501,145.0244,145.0693,3634.0
2019-07-05 15:20:00,161.55,161.85,161.55,161.83,5515.0,145.0693,145.3387,145.0693,145.3207,5515.0
2019-07-05 15:25:00,161.8,161.81,161.62,161.81,5959.0,145.2938,145.3027,145.1321,145.3027,5959.0
2019-07-05 15:30:00,161.81,161.91,161.7,161.83,10467.0,145.3027,145.3925,145.204,145.3207,10467.0
2019-07-05 15:35:00,161.84,161.86,161.69,161.76,6426.0,145.3297,145.3476,145.195,145.2578,6426.0
2019-07-05 15:40:00,161.75,161.79,161.67,161.71,7615.0,145.2489,145.2848,145.177,145.2129,7615.0
2019-07-05 15:45:00,161.76,161.91,161.73,161.85,9524.0,145.2578,145.3925,145.2309,145.3387,9524.0
2019-07-05 15:50:00,161.83,161.84,161.65,161.76,17874.0,145.3207,145.3297,145.1591,145.2578,17874.0
2019-07-05 15:55:00,161.71,161.99,161.56,161.98,56775.0,145.2129,145.4644,145.0782,145.4554,56775.0
2019-07-08 09:30:00,160.26,161.1,160.26,161.05,36740.0,143.9109,144.6652,143.9109,144.6203,36740.0
2019-07-08 09:35:00,161.15,161.15,160.67,160.7,4990.0,144.7101,144.7101,144.279,144.306,4990.0
2019-07-08 09:40:00,160.64,160.76,160.43,160.72,8073.0,144.2521,144.3599,144.0635,144.3239,8073.0
2019-07-08 09:45:00,160.76,160.78,160.31,160.35,8780.0,144.3599,144.3778,143.9558,143.9917,8780.0
2019-07-08 09:50:00,160.3,160.46,160.17,160.36,6267.0,143.9468,144.0905,143.83,144.0007,6267.0
2019-07-08 09:55:00,160.26,160.82,160.26,160.82,9198.0,143.9109,144.4137,143.9109,144.4137,9198.0
2019-07-08 10:00:00,160.89,161.27,160.88,161.09,10757.0,144.4766,144.8178,144.4676,144.6562,10757.0
2019-07-08 10:05:00,161.15,161.49,161.15,161.43,11938.0,144.7101,145.0154,144.7101,144.9615,11938.0
2019-07-08 10:10:00,161.48,161.62,161.25,161.45,9767.0,145.0064,145.1321,144.7999,144.9795,9767.0
2019-07-08 10:15:00,161.53,161.72,161.5,161.59,12706.0,145.0513,145.2219,145.0244,145.1052,12706.0
2019-07-08 10:20:00,161.57,161.57,161.2,161.38,3398.0,145.0872,145.0872,144.755,144.9166,3398.0
2019-07-08 10:25:00,161.38,161.39,160.81,160.9,2800.0,144.9166,144.9256,144.4048,144.4856,2800.0
2019-07-08 10:30:00,160.89,160.89,160.47,160.56,5014.0,144.4766,144.4766,144.0994,144.1803,5014.0
2019-07-08 10:35:00,160.62,160.67,160.38,160.67,7239.0,144.2341,144.279,144.0186,144.279,7239.0
2019-07-08 10:40:00,160.69,160.85,160.63,160.78,5668.0,144.297,144.4407,144.2431,144.3778,5668.0
2019-07-08 10:45:00,160.78,161.06,160.73,160.73,4724.0,144.3778,144.6292,144.3329,144.3329,4724.0
2019-07-08 10:50:00,160.77,160.77,160.38,160.44,5908.0,144.3688,144.3688,144.0186,144.0725,5908.0
2019-07-08 10:55:00,160.45,160.54,160.3,160.38,7054.0,144.0815,144.1623,143.9468,144.0186,7054.0
2019-07-08 11:00:00,160.36,160.54,160.3,160.37,8953.0,144.0007,144.1623,143.9468,144.0096,8953.0
2019-07-08 11:05:00,160.42,160.43,160.28,160.36,6289.0,144.0545,144.0635,143.9288,144.0007,6289.0
2019-07-08 11:10:00,160.37,160.42,160.27,160.41,5619.0,144.0096,144.0545,143.9198,144.0456,5619.0
2019-07-08 11:15:00,160.36,160.49,160.31,160.45,7060.0,144.0007,144.1174,143.9558,144.0815,7060.0
2019-07-08 11:20:00,160.53,160.6,160.33,160.33,10886.0,144.1533,144.2162,143.9737,143.9737,10886.0
2019-07-08 11:25:00,160.33,160.33,160.16,160.2,7916.0,143.9737,143.9737,143.8211,143.857,7916.0
2019-07-08 11:30:00,160.22,160.25,160.1,160.25,10754.0,143.8749,143.9019,143.7672,143.9019,10754.0
2019-07-08 11:35:00,160.23,160.26,160.1,160.11,11187.0,143.8839,143.9109,143.7672,143.7762,11187.0
2019-07-08 11:40:00,160.08,160.12,160.0,160.02,10669.0,143.7492,143.7851,143.6774,143.6953,10669.0
2019-07-08 11:45:00,160.0,160.23,159.86,160.21,11742.0,143.6774,143.8839,143.5517,143.866,11742.0
2019-07-08 11:50:00,160.26,160.36,160.05,160.06,7184.0,143.9109,144.0007,143.7223,143.7313,7184.0
2019-07-08 11:55:00,160.03,160.16,159.92,160.04,8430.0,143.7043,143.8211,143.6055,143.7133,8430.0
2019-07-08 12:00:00,160.0,160.04,159.59,159.71,20333.0,143.6774,143.7133,143.3092,143.417,20333.0
2019-07-08 12:05:00,159.71,159.76,159.36,159.51,17521.0,143.417,143.4619,143.1027,143.2374,17521.0
2019-07-08 12:10:00,159.52,159.63,159.36,159.39,16223.0,143.2464,143.3451,143.1027,143.1296,16223.0
2019-07-08 12:15:00,159.37,159.44,159.06,159.09,18000.0,143.1117,143.1745,142.8333,142.8602,18000.0
2019-07-08 12:20:00,159.09,159.3,159.06,159.09,17028.0,142.8602,143.0488,142.8333,142.8602,17028.0
2019-07-08 12:25:00,159.12,159.22,159.09,159.14,4965.0,142.8872,142.977,142.8602,142.9051,4965.0
2019-07-08 12:30:00,159.19,159.32,159.16,159.28,4400.0,142.95,143.0668,142.9231,143.0308,4400.0
2019-07-08 12:35:00,159.28,159.38,159.21,159.23,6116.0,143.0308,143.1206,142.968,142.9859,6116.0
2019-07-08 12:40:00,159.2,159.21,159.04,159.14,8050.0,142.959,142.968,142.8153,142.9051,8050.0
2019-07-08 12:45:00,159.12,159.18,159.11,159.13,2874.0,142.8872,142.941,142.8782,142.8961,2874.0
2019-07-08 12:50:00,159.16,159.27,159.12,159.14,5890.0,142.9231,143.0219,142.8872,142.9051,5890.0
2019-07-08 12:55:00,159.17,159.26,159.14,159.26,4338.0,142.9321,143.0129,142.9051,143.0129,4338.0
2019-07-08 13:00:00,159.27,159.62,159.23,159.55,14006.0,143.0219,143.3362,142.9859,143.2733,14006.0
2019-07-08 13:05:00,159.53,159.53,159.34,159.34,16058.0,143.2553,143.2553,143.0847,143.0847,16058.0
2019-07-08 13:10:00,159.37,159.4,159.31,159.34,12700.0,143.1117,143.1386,143.0578,143.0847,12700.0
2019-07-08 13:15:00,159.31,159.43,159.31,159.4,6088.0,143.0578,143.1655,143.0578,143.1386,6088.0
2019-07-08 13:20:00,159.39,159.43,159.23,159.28,10960.0,143.1296,143.1655,142.9859,143.0308,10960.0
2019-07-08 13:25:00,159.28,159.43,159.25,159.33,8002.0,143.0308,143.1655,143.0039,143.0757,8002.0
2019-07-08 13:30:00,159.33,159.33,159.26,159.28,5511.0,143.0757,143.0757,143.0129,143.0308,5511.0
2019-07-08 13:35:00,159.28,159.47,159.28,159.38,37485.0,143.0308,143.2015,143.0308,143.1206,37485.0
2019-07-08 13:40:00,159.4,159.46,159.36,159.46,3757.0,143.1386,143.1925,143.1027,143.1925,3757.0
2019-07-08 13:45:00,159.45,159.53,159.41,159.47,6509.0,143.1835,143.2553,143.1476,143.2015,6509.0
2019-07-08 13:50:00,159.47,159.66,159.45,159.65,12015.0,143.2015,143.3721,143.1835,143.3631,12015.0
2019-07-08 13:55:00,159.65,159.94,159.6,159.91,11012.0,143.3631,143.6235,143.3182,143.5966,11012.0
2019-07-08 14:00:00,159.9,160.12,159.88,160.02,13092.0,143.5876,143.7851,143.5696,143.6953,13092.0
2019-07-08 14:05:00,160.07,160.21,160.0,160.2,9826.0,143.7402,143.866,143.6774,143.857,9826.0
2019-07-08 14:10:00,160.19,160.19,159.72,159.72,10595.0,143.848,143.848,143.4259,143.4259,10595.0
2019-07-08 14:15:00,159.75,159.9,159.64,159.8,9887.0,143.4529,143.5876,143.3541,143.4978,9887.0
2019-07-08 14:20:00,159.8,159.86,159.6,159.6,7298.0,143.4978,143.5517,143.3182,143.3182,7298.0
2019-07-08 14:25:00,159.56,159.68,159.56,159.68,9203.0,143.2823,143.39,143.2823,143.39,9203.0
2019-07-08 14:30:00,159.7,159.86,159.7,159.8,4648.0,143.408,143.5517,143.408,143.4978,4648.0
2019-07-08 14:35:00,159.83,160.11,159.77,160.05,10265.0,143.5247,143.7762,143.4708,143.7223,10265.0
2019-07-08 14:40:00,160.05,160.05,159.78,159.81,6536.0,143.7223,143.7223,143.4798,143.5068,6536.0
2019-07-08 14:45:00,159.83,159.99,159.76,159.8,9980.0,143.5247,143.6684,143.4619,143.4978,9980.0
2019-07-08 14:50:00,159.79,159.79,159.57,159.63,12321.0,143.4888,143.4888,143.2913,143.3451,12321.0
2019-07-08 14:55:00,159.6,159.71,159.6,159.62,12425.0,143.3182,143.417,143.3182,143.3362,12425.0
2019-07-08 15:00:00,159.58,159.73,159.54,159.54,10680.0,143.3002,143.4349,143.2643,143.2643,10680.0
2019-07-08 15:05:00,159.57,159.75,159.5,159.72,16518.0,143.2913,143.4529,143.2284,143.4259,16518.0
2019-07-08 15:10:00,159.7,159.93,159.67,159.91,12621.0,143.408,143.6145,143.381,143.5966,12621.0
2019-07-08 15:15:00,159.96,160.04,159.83,159.94,12576.0,143.6415,143.7133,143.5247,143.6235,12576.0
2019-07-08 15:20:00,159.97,160.13,159.92,160.12,14076.0,143.6504,143.7941,143.6055,143.7851,14076.0
2019-07-08 15:25:00,160.13,160.17,160.02,160.12,13346.0,143.7941,143.83,143.6953,143.7851,13346.0
2019-07-08 15:30:00,160.13,160.3,160.13,160.3,13683.0,143.7941,143.9468,143.7941,143.9468,13683.0
2019-07-08 15:35:00,160.31,160.38,160.28,160.32,12544.0,143.9558,144.0186,143.9288,143.9647,12544.0
2019-07-08 15:40:00,160.33,160.42,160.23,160.34,16141.0,143.9737,144.0545,143.8839,143.9827,16141.0
2019-07-08 15:45:00,160.36,160.7,160.31,160.7,25206.0,144.0007,144.306,143.9558,144.306,25206.0
2019-07-08 15:50:00,160.69,160.7,160.43,160.62,52387.0,144.297,144.306,144.0635,144.2341,52387.0
2019-07-08 15:55:00,160.62,160.81,160.54,160.81,99407.0,144.2341,144.4048,144.1623,144.4048,99407.0
2019-07-09 09:30:00,159.41,159.8,159.22,159.32,26809.0,143.1476,143.4978,142.977,143.0668,26809.0
2019-07-09 09:35:00,159.28,159.48,158.9,158.92,23181.0,143.0308,143.2104,142.6896,142.7076,23181.0
2019-07-09 09:40:00,158.98,159.19,158.69,159.19,13818.0,142.7614,142.95,142.501,142.95,13818.0
2019-07-09 09:45:00,159.24,159.62,159.11,159.35,11462.0,142.9949,143.3362,142.8782,143.0937,11462.0
2019-07-09 09:50:00,159.3,159.62,159.25,159.3,14402.0,143.0488,143.3362,143.0039,143.0488,14402.0
2019-07-09 09:55:00,159.36,159.49,159.12,159.39,17304.0,143.1027,143.2194,142.8872,143.1296,17304.0
2019-07-09 10:00:00,159.33,159.47,159.21,159.31,17785.0,143.0757,143.2015,142.968,143.0578,17785.0
2019-07-09 10:05:00,159.35,159.85,159.35,159.49,24409.0,143.0937,143.5427,143.0937,143.2194,24409.0
2019-07-09 10:10:00,159.46,159.48,159.23,159.29,6759.0,143.1925,143.2104,142.9859,143.0398,6759.0
2019-07-09 10:15:00,159.21,159.21,158.98,159.05,6870.0,142.968,142.968,142.7614,142.8243,6870.0
2019-07-09 10:20:00,159.05,159.21,158.93,158.97,11440.0,142.8243,142.968,142.7165,142.7525,11440.0
2019-07-09 10:25:00,158.97,159.14,158.95,158.97,4423.0,142.7525,142.9051,142.7345,142.7525,4423.0
2019-07-09 10:30:00,159.0,159.35,159.0,159.13,11395.0,142.7794,143.0937,142.7794,142.8961,11395.0
2019-07-09 10:35:00,159.28,159.58,159.26,159.55,14957.0,143.0308,143.3002,143.0129,143.2733,14957.0
2019-07-09 10:40:00,159.55,159.69,159.5,159.64,21858.0,143.2733,143.399,143.2284,143.3541,21858.0
2019-07-09 10:45:00,159.65,159.75,159.49,159.71,9974.0,143.3631,143.4529,143.2194,143.417,9974.0
2019-07-09 10:50:00,159.74,159.93,159.68,159.9,6985.0,143.4439,143.6145,143.39,143.5876,6985.0
2019-07-09 10:55:00,159.87,159.94,159.55,159.56,4779.0,143.5606,143.6235,143.2733,143.2823,4779.0
2019-07-09 11:00:00,159.6,159.69,159.38,159.69,6650.0,143.3182,143.399,143.1206,143.399,6650.0
2019-07-09 11:05:00,159.67,159.71,159.46,159.57,4926.0,143.381,143.417,143.1925,143.2913,4926.0
2019-07-09 11:10:00,159.61,159.64,159.47,159.61,5567.0,143.3272,143.3541,143.2015,143.3272,5567.0
2019-07-09 11:15:00,159.58,159.65,159.54,159.54,5984.0,143.3002,143.3631,143.2643,143.2643,5984.0
2019-07-09 11:20:00,159.53,159.53,159.18,159.26,7499.0,143.2553,143.2553,142.941,143.0129,7499.0
2019-07-09 11:25:00,159.28,159.44,159.28,159.3,5592.0,143.0308,143.1745,143.0308,143.0488,5592.0
2019-07-09 11:30:00,159.3,159.44,159.29,159.35,7331.0,143.0488,143.1745,143.0398,143.0937,7331.0
2019-07-09 11:35:00,159.26,159.37,159.23,159.32,2101.0,143.0129,143.1117,142.9859,143.0668,2101.0
2019-07-09 11:40:00,159.31,159.31,159.17,159.2,3876.0,143.0578,143.0578,142.9321,142.959,3876.0
2019-07-09 11:45:00,159.19,159.37,159.18,159.28,8007.0,142.95,143.1117,142.941,143.0308,8007.0
2019-07-09 11:50:00,159.25,159.3,159.15,159.25,5252.0,143.0039,143.0488,142.9141,143.0039,5252.0
2019-07-09 11:55:00,159.23,159.57,159.2,159.48,10215.0,142.9859,143.2913,142.959,143.2104,10215.0
2019-07-09 12:00:00,159.46,159.62,159.45,159.58,3775.0,143.1925,143.3362,143.1835,143.3002,3775.0
2019-07-09 12:05:00,159.62,159.65,159.52,159.53,2955.0,143.3362,143.3631,143.2464,143.2553,2955.0
2019-07-09 12:10:00,159.5,159.68,159.48,159.59,4407.0,143.2284,143.39,143.2104,143.3092,4407.0
2019-07-09 12:15:00,159.69,159.69,159.62,159.62,3569.0,143.399,143.399,143.3362,143.3362,3569.0
2019-07-09 12:20:00,159.63,159.63,159.43,159.53,2848.0,143.3451,143.3451,143.1655,143.2553,2848.0
2019-07-09 12:25:00,159.55,159.71,159.52,159.67,2284.0,143.2733,143.417,143.2464,143.381,2284.0
2019-07-09 12:30:00,159.64,159.71,159.58,159.7,2452.0,143.3541,143.417,143.3002,143.408,2452.0
2019-07-09 12:35:00,159.68,159.72,159.64,159.64,2623.0,143.39,143.4259,143.3541,143.3541,2623.0
2019-07-09 12:40:00,159.58,159.6,159.52,159.52,3571.0,143.3002,143.3182,143.2464,143.2464,3571.0
2019-07-09 12:45:00,159.53,159.53,159.36,159.45,4199.0,143.2553,143.2553,143.1027,143.1835,4199.0
2019-07-09 12:50:00,159.48,159.58,159.46,159.52,4351.0,143.2104,143.3002,143.1925,143.2464,4351.0
2019-07-09 12:55:00,159.54,159.62,159.49,159.56,8166.0,143.2643,143.3362,143.2194,143.2823,8166.0
2019-07-09 13:00:00,159.57,159.63,159.48,159.53,2800.0,143.2913,143.3451,143.2104,143.2553,2800.0
2019-07-09 13:05:00,159.54,159.69,159.47,159.6,3560.0,143.2643,143.399,143.2015,143.3182,3560.0
2019-07-09 13:10:00,159.62,159.66,159.4,159.51,16815.0,143.3362,143.3721,143.1386,143.2374,16815.0
2019-07-09 13:15:00,159.51,159.56,159.33,159.53,10332.0,143.2374,143.2823,143.0757,143.2553,10332.0
2019-07-09 13:20:00,159.56,159.56,159.41,159.43,3725.0,143.2823,143.2823,143.1476,143.1655,3725.0
2019-07-09 13:25:00,159.43,159.46,159.29,159.29,2080.0,143.1655,143.1925,143.0398,143.0398,2080.0
2019-07-09 13:30:00,159.3,159.42,159.28,159.4,6394.0,143.0488,143.1566,143.0308,143.1386,6394.0
2019-07-09 13:35:00,159.33,159.34,159.19,159.22,6561.0,143.0757,143.0847,142.95,142.977,6561.0
2019-07-09 13:40:00,159.18,159.23,159.14,159.17,5799.0,142.941,142.9859,142.9051,142.9321,5799.0
2019-07-09 13:45:00,159.15,159.2,159.07,159.09,4716.0,142.9141,142.959,142.8423,142.8602,4716.0
2019-07-09 13:50:00,159.09,159.17,159.06,159.16,5345.0,142.8602,142.9321,142.8333,142.9231,5345.0
2019-07-09 13:55:00,159.15,159.19,159.1,159.14,4958.0,142.9141,142.95,142.8692,142.9051,4958.0
2019-07-09 14:00:00,159.13,159.23,159.13,159.17,6850.0,142.8961,142.9859,142.8961,142.9321,6850.0
2019-07-09 14:05:00,159.16,159.23,159.13,159.14,11078.0,142.9231,142.9859,142.8961,142.9051,11078.0
2019-07-09 14:10:00,159.14,159.18,158.98,158.98,22786.0,142.9051,142.941,142.7614,142.7614,22786.0
2019-07-09 14:15:00,158.99,159.11,158.94,159.08,9323.0,142.7704,142.8782,142.7255,142.8512,9323.0
2019-07-09 14:20:00,159.05,159.08,158.98,158.98,5307.0,142.8243,142.8512,142.7614,142.7614,5307.0
2019-07-09 14:25:00,159.0,159.0,158.89,158.9,9839.0,142.7794,142.7794,142.6806,142.6896,9839.0
2019-07-09 14:30:00,158.91,158.96,158.88,158.96,6781.0,142.6986,142.7435,142.6716,142.7435,6781.0
2019-07-09 14:35:00,158.95,158.99,158.89,158.98,4579.0,142.7345,142.7704,142.6806,142.7614,4579.0
2019-07-09 14:40:00,159.0,159.01,158.95,158.99,8649.0,142.7794,142.7884,142.7345,142.7704,8649.0
2019-07-09 14:45:00,159.0,159.01,158.92,158.95,6921.0,142.7794,142.7884,142.7076,142.7345,6921.0
2019-07-09 14:50:00,158.95,159.03,158.88,158.92,7369.0,142.7345,142.8063,142.6716,142.7076,7369.0
2019-07-09 14:55:00,158.89,158.93,158.84,158.9,3284.0,142.6806,142.7165,142.6357,142.6896,3284.0
2019-07-09 15:00:00,158.91,159.06,158.9,159.01,5858.0,142.6986,142.8333,142.6896,142.7884,5858.0
2019-07-09 15:05:00,159.01,159.04,158.94,158.95,9771.0,142.7884,142.8153,142.7255,142.7345,9771.0
2019-07-09 15:10:00,158.95,158.95,158.82,158.82,11116.0,142.7345,142.7345,142.6178,142.6178,11116.0
2019-07-09 15:15:00,158.82,158.87,158.77,158.8,7167.0,142.6178,142.6627,142.5729,142.5998,7167.0
2019-07-09 15:20:00,158.8,158.83,158.77,158.79,7461.0,142.5998,142.6267,142.5729,142.5908,7461.0
2019-07-09 15:25:00,158.8,159.04,158.79,159.0,14824.0,142.5998,142.8153,142.5908,142.7794,14824.0
2019-07-09 15:30:00,158.98,159.13,158.93,159.09,11869.0,142.7614,142.8961,142.7165,142.8602,11869.0
2019-07-09 15:35:00,159.08,159.11,158.99,158.99,13487.0,142.8512,142.8782,142.7704,142.7704,13487.0
2019-07-09 15:40:00,158.99,159.11,158.99,159.09,11389.0,142.7704,142.8782,142.7704,142.8602,11389.0
2019-07-09 15:45:00,159.09,159.18,159.06,159.11,21336.0,142.8602,142.941,142.8333,142.8782,21336.0
2019-07-09 15:50:00,159.11,159.51,159.11,159.45,39346.0,142.8782,143.2374,142.8782,143.1835,39346.0
2019-07-09 15:55:00,159.44,159.49,159.14,159.2,84103.0,143.1745,143.2194,142.9051,142.959,84103.0
2019-07-10 09:30:00,162.17,162.82,161.86,161.94,131967.0,145.626,146.2097,145.3476,145.4195,131967.0
2019-07-10 09:35:00,161.96,161.96,160.78,161.41,78376.0,145.4374,145.4374,144.3778,144.9435,78376.0
2019-07-10 09:40:00,161.28,161.78,161.2,161.25,46404.0,144.8268,145.2758,144.755,144.7999,46404.0
2019-07-10 09:45:00,161.27,162.47,161.23,162.26,72236.0,144.8178,145.8954,144.7819,145.7068,72236.0
2019-07-10 09:50:00,162.31,162.41,161.87,161.88,22858.0,145.7517,145.8415,145.3566,145.3656,22858.0
2019-07-10 09:55:00,161.88,162.13,161.81,161.82,34607.0,145.3656,145.5901,145.3027,145.3117,34607.0
2019-07-10 10:00:00,161.89,161.89,161.51,161.51,41273.0,145.3746,145.3746,145.0333,145.0333,41273.0
2019-07-10 10:05:00,161.51,161.55,161.05,161.24,41977.0,145.0333,145.0693,144.6203,144.7909,41977.0
2019-07-10 10:10:00,161.06,161.14,160.73,160.92,13865.0,144.6292,144.7011,144.3329,144.5035,13865.0
2019-07-10 10:15:00,160.85,161.14,160.71,160.71,24133.0,144.4407,144.7011,144.315,144.315,24133.0
2019-07-10 10:20:00,160.71,160.88,160.2,160.43,26137.0,144.315,144.4676,143.857,144.0635,26137.0
2019-07-10 10:25:00,160.47,160.5,160.15,160.41,13874.0,144.0994,144.1264,143.8121,144.0456,13874.0
2019-07-10 10:30:00,160.38,160.81,160.33,160.5,23999.0,144.0186,144.4048,143.9737,144.1264,23999.0
2019-07-10 10:35:00,160.55,160.72,160.21,160.56,19148.0,144.1713,144.3239,143.866,144.1803,19148.0
2019-07-10 10:40:00,160.51,160.59,160.29,160.47,9807.0,144.1354,144.2072,143.9378,144.0994,9807.0
2019-07-10 10:45:00,160.58,160.78,160.54,160.62,11087.0,144.1982,144.3778,144.1623,144.2341,11087.0
2019-07-10 10:50:00,160.54,160.81,160.49,160.64,12575.0,144.1623,144.4048,144.1174,144.2521,12575.0
2019-07-10 10:55:00,160.57,160.85,160.56,160.62,9987.0,144.1892,144.4407,144.1803,144.2341,9987.0
2019-07-10 11:00:00,160.7,160.85,160.67,160.81,10594.0,144.306,144.4407,144.279,144.4048,10594.0
2019-07-10 11:05:00,160.78,160.97,160.37,160.38,21810.0,144.3778,144.5484,144.0096,144.0186,21810.0
2019-07-10 11:10:00,160.42,160.45,159.8,159.92,29271.0,144.0545,144.0815,143.4978,143.6055,29271.0
2019-07-10 11:15:00,159.98,160.24,159.75,159.81,26893.0,143.6594,143.8929,143.4529,143.5068,26893.0
2019-07-10 11:20:00,159.88,160.34,159.83,160.14,12666.0,143.5696,143.9827,143.5247,143.8031,12666.0
2019-07-10 11:25:00,160.12,160.25,159.96,160.06,8726.0,143.7851,143.9019,143.6415,143.7313,8726.0
2019-07-10 11:30:00,160.07,160.41,160.02,160.4,14692.0,143.7402,144.0456,143.6953,144.0366,14692.0
2019-07-10 11:35:00,160.34,160.55,160.27,160.41,11789.0,143.9827,144.1713,143.9198,144.0456,11789.0
2019-07-10 11:40:00,160.44,160.59,160.43,160.54,9588.0,144.0725,144.2072,144.0635,144.1623,9588.0
2019-07-10 11:45:00,160.53,160.7,160.43,160.68,8764.0,144.1533,144.306,144.0635,144.288,8764.0
2019-07-10 11:50:00,160.69,160.83,160.57,160.75,24730.0,144.297,144.4227,144.1892,144.3509,24730.0
2019-07-10 11:55:00,160.77,160.92,160.67,160.84,14785.0,144.3688,144.5035,144.279,144.4317,14785.0
2019-07-10 12:00:00,160.8,161.23,160.8,160.99,16858.0,144.3958,144.7819,144.3958,144.5664,16858.0
2019-07-10 12:05:00,161.05,161.19,161.01,161.07,10050.0,144.6203,144.746,144.5843,144.6382,10050.0
2019-07-10 12:10:00,161.03,161.09,160.96,161.02,7032.0,144.6023,144.6562,144.5394,144.5933,7032.0
2019-07-10 12:15:00,161.03,161.03,160.79,160.86,8699.0,144.6023,144.6023,144.3868,144.4497,8699.0
2019-07-10 12:20:00,160.89,160.94,160.76,160.84,6210.0,144.4766,144.5215,144.3599,144.4317,6210.0
2019-07-10 12:25:00,160.83,161.1,160.81,161.03,11751.0,144.4227,144.6652,144.4048,144.6023,11751.0
2019-07-10 12:30:00,161.03,161.2,160.89,161.17,6801.0,144.6023,144.755,144.4766,144.728,6801.0
2019-07-10 12:35:00,161.21,161.3,161.04,161.05,8922.0,144.7639,144.8448,144.6113,144.6203,8922.0
2019-07-10 12:40:00,161.08,161.28,161.02,161.28,6803.0,144.6472,144.8268,144.5933,144.8268,6803.0
2019-07-10 12:45:00,161.23,161.24,161.1,161.18,9247.0,144.7819,144.7909,144.6652,144.737,9247.0
2019-07-10 12:50:00,161.16,161.49,161.16,161.35,4862.0,144.719,145.0154,144.719,144.8897,4862.0
2019-07-10 12:55:00,161.35,161.37,161.14,161.3,11320.0,144.8897,144.9076,144.7011,144.8448,11320.0
2019-07-10 13:00:00,161.32,161.42,161.18,161.19,6549.0,144.8627,144.9525,144.737,144.746,6549.0
2019-07-10 13:05:00,161.22,161.35,161.18,161.29,7691.0,144.7729,144.8897,144.737,144.8358,7691.0
2019-07-10 13:10:00,161.32,161.35,161.15,161.15,5455.0,144.8627,144.8897,144.7101,144.7101,5455.0
2019-07-10 13:15:00,161.18,161.27,161.11,161.14,9286.0,144.737,144.8178,144.6741,144.7011,9286.0
2019-07-10 13:20:00,161.19,161.35,161.16,161.33,5689.0,144.746,144.8897,144.719,144.8717,5689.0
2019-07-10 13:25:00,161.35,161.35,161.13,161.13,5919.0,144.8897,144.8897,144.6921,144.6921,5919.0
2019-07-10 13:30:00,161.1,161.11,160.95,161.05,5817.0,144.6652,144.6741,144.5305,144.6203,5817.0
2019-07-10 13:35:00,161.06,161.25,161.05,161.25,7528.0,144.6292,144.7999,144.6203,144.7999,7528.0
2019-07-10 13:40:00,161.22,161.23,161.0,161.1,8025.0,144.7729,144.7819,144.5754,144.6652,8025.0
2019-07-10 13:45:00,161.11,161.17,160.93,161.02,6938.0,144.6741,144.728,144.5125,144.5933,6938.0
2019-07-10 13:50:00,161.02,161.04,160.81,160.86,9840.0,144.5933,144.6113,144.4048,144.4497,9840.0
2019-07-10 13:55:00,160.88,161.01,160.83,160.87,15335.0,144.4676,144.5843,144.4227,144.4586,15335.0
2019-07-10 14:00:00,160.89,161.12,160.86,160.99,11853.0,144.4766,144.6831,144.4497,144.5664,11853.0
2019-07-10 14:05:00,160.97,161.0,160.67,160.67,7808.0,144.5484,144.5754,144.279,144.279,7808.0
2019-07-10 14:10:00,160.71,160.83,160.66,160.74,9187.0,144.315,144.4227,144.2701,144.3419,9187.0
2019-07-10 14:15:00,160.67,160.74,160.44,160.51,15979.0,144.279,144.3419,144.0725,144.1354,15979.0
2019-07-10 14:20:00,160.59,160.61,160.28,160.46,39257.0,144.2072,144.2252,143.9288,144.0905,39257.0
2019-07-10 14:25:00,160.49,160.57,160.41,160.46,11266.0,144.1174,144.1892,144.0456,144.0905,11266.0
2019-07-10 14:30:00,160.42,160.52,160.35,160.42,11060.0,144.0545,144.1443,143.9917,144.0545,11060.0
2019-07-10 14:35:00,160.32,160.56,160.3,160.5,16336.0,143.9647,144.1803,143.9468,144.1264,16336.0
2019-07-10 14:40:00,160.51,160.58,160.49,160.55,6879.0,144.1354,144.1982,144.1174,144.1713,6879.0
2019-07-10 14:45:00,160.55,160.57,160.47,160.52,10431.0,144.1713,144.1892,144.0994,144.1443,10431.0
2019-07-10 14:50:00,160.53,160.67,160.45,160.67,9529.0,144.1533,144.279,144.0815,144.279,9529.0
2019-07-10 14:55:00,160.67,160.77,160.55,160.55,15977.0,144.279,144.3688,144.1713,144.1713,15977.0
2019-07-10 15:00:00,160.55,160.61,160.48,160.59,5268.0,144.1713,144.2252,144.1084,144.2072,5268.0
2019-07-10 15:05:00,160.58,160.61,160.36,160.41,6742.0,144.1982,144.2252,144.0007,144.0456,6742.0
2019-07-10 15:10:00,160.38,160.42,160.26,160.33,8009.0,144.0186,144.0545,143.9109,143.9737,8009.0
2019-07-10 15:15:00,160.35,160.45,160.3,160.33,12060.0,143.9917,144.0815,143.9468,143.9737,12060.0
2019-07-10 15:20:00,160.36,160.36,160.2,160.2,10733.0,144.0007,144.0007,143.857,143.857,10733.0
2019-07-10 15:25:00,160.22,160.44,160.21,160.43,22989.0,143.8749,144.0725,143.866,144.0635,22989.0
2019-07-10 15:30:00,160.37,160.48,160.3,160.44,16987.0,144.0096,144.1084,143.9468,144.0725,16987.0
2019-07-10 15:35:00,160.42,160.42,160.2,160.21,17548.0,144.0545,144.0545,143.857,143.866,17548.0
2019-07-10 15:40:00,160.22,160.25,159.91,160.1,23020.0,143.8749,143.9019,143.5966,143.7672,23020.0
2019-07-10 15:45:00,160.07,160.15,160.03,160.05,14347.0,143.7402,143.8121,143.7043,143.7223,14347.0
2019-07-10 15:50:00,160.05,160.2,160.01,160.06,37123.0,143.7223,143.857,143.6864,143.7313,37123.0
2019-07-10 15:55:00,160.08,160.14,159.89,159.97,57741.0,143.7492,143.8031,143.5786,143.6504,57741.0
2019-07-11 09:30:00,160.11,160.57,159.76,159.99,66041.0,143.7762,144.1892,143.4619,143.6684,66041.0
2019-07-11 09:35:00,159.93,160.58,159.8,160.26,23585.0,143.6145,144.1982,143.4978,143.9109,23585.0
2019-07-11 09:40:00,160.23,160.38,160.07,160.33,21442.0,143.8839,144.0186,143.7402,143.9737,21442.0
2019-07-11 09:45:00,160.17,160.43,159.99,160.05,11564.0,143.83,144.0635,143.6684,143.7223,11564.0
2019-07-11 09:50:00,160.08,160.16,159.85,160.01,15895.0,143.7492,143.8211,143.5427,143.6864,15895.0
2019-07-11 09:55:00,159.96,160.43,159.94,160.25,11429.0,143.6415,144.0635,143.6235,143.9019,11429.0
2019-07-11 10:00:00,160.26,160.31,160.08,160.14,9990.0,143.9109,143.9558,143.7492,143.8031,9990.0
2019-07-11 10:05:00,160.09,160.32,160.01,160.28,38754.0,143.7582,143.9647,143.6864,143.9288,38754.0
2019-07-11 10:10:00,160.25,160.34,160.03,160.29,57420.0,143.9019,143.9827,143.7043,143.9378,57420.0
2019-07-11 10:15:00,160.33,160.68,160.26,160.41,29808.0,143.9737,144.288,143.9109,144.0456,29808.0
2019-07-11 10:20:00,160.39,160.41,160.25,160.28,7960.0,144.0276,144.0456,143.9019,143.9288,7960.0
2019-07-11 10:25:00,160.26,160.38,160.2,160.25,6617.0,143.9109,144.0186,143.857,143.9019,6617.0
2019-07-11 10:30:00,160.25,160.37,160.18,160.32,28667.0,143.9019,144.0096,143.839,143.9647,28667.0
2019-07-11 10:35:00,160.35,160.5,160.33,160.5,12096.0,143.9917,144.1264,143.9737,144.1264,12096.0
2019-07-11 10:40:00,160.5,160.67,160.36,160.36,6527.0,144.1264,144.279,144.0007,144.0007,6527.0
2019-07-11 10:45:00,160.37,160.65,160.37,160.6,4795.0,144.0096,144.2611,144.0096,144.2162,4795.0
2019-07-11 10:50:00,160.64,160.71,160.52,160.6,8620.0,144.2521,144.315,144.1443,144.2162,8620.0
2019-07-11 10:55:00,160.63,160.74,160.54,160.68,7538.0,144.2431,144.3419,144.1623,144.288,7538.0
2019-07-11 11:00:00,160.63,160.95,160.63,160.88,31492.0,144.2431,144.5305,144.2431,144.4676,31492.0
2019-07-11 11:05:00,160.88,161.1,160.8,161.02,28175.0,144.4676,144.6652,144.3958,144.5933,28175.0
2019-07-11 11:10:00,161.05,161.28,161.0,161.24,24054.0,144.6203,144.8268,144.5754,144.7909,24054.0
2019-07-11 11:15:00,161.2,161.8,161.08,161.12,118571.0,144.755,145.2938,144.6472,144.6831,118571.0
2019-07-11 11:20:00,161.09,161.39,161.09,161.39,6364.0,144.6562,144.9256,144.6562,144.9256,6364.0
2019-07-11 11:25:00,161.36,161.61,161.33,161.52,11239.0,144.8986,145.1231,144.8717,145.0423,11239.0
2019-07-11 11:30:00,161.47,161.65,161.39,161.58,9131.0,144.9974,145.1591,144.9256,145.0962,9131.0
2019-07-11 11:35:00,161.58,161.94,161.55,161.89,14328.0,145.0962,145.4195,145.0693,145.3746,14328.0
2019-07-11 11:40:00,161.88,162.5,161.85,162.39,68140.0,145.3656,145.9223,145.3387,145.8236,68140.0
2019-07-11 11:45:00,162.4,162.4,162.1,162.27,34952.0,145.8325,145.8325,145.5631,145.7158,34952.0
2019-07-11 11:50:00,162.23,162.58,162.23,162.43,25684.0,145.6799,145.9942,145.6799,145.8595,25684.0
2019-07-11 11:55:00,162.41,162.79,162.41,162.76,37139.0,145.8415,146.1828,145.8415,146.1558,37139.0
2019-07-11 12:00:00,162.72,163.36,162.6,162.98,183976.0,146.1199,146.6946,146.0121,146.3534,183976.0
2019-07-11 12:05:00,163.0,163.05,162.79,162.91,17588.0,146.3713,146.4162,146.1828,146.2905,17588.0
2019-07-11 12:10:00,162.91,162.97,162.74,162.85,14899.0,146.2905,146.3444,146.1379,146.2366,14899.0
2019-07-11 12:15:00,162.87,162.99,162.71,162.73,10839.0,146.2546,146.3624,146.1109,146.1289,10839.0
2019-07-11 12:20:00,162.75,162.83,162.55,162.8,26438.0,146.1468,146.2187,145.9672,146.1917,26438.0
2019-07-11 12:25:00,162.84,162.95,162.51,162.71,23384.0,146.2277,146.3264,145.9313,146.1109,23384.0
2019-07-11 12:30:00,162.67,162.73,162.61,162.62,11700.0,146.075,146.1289,146.0211,146.0301,11700.0
2019-07-11 12:35:00,162.61,162.78,162.61,162.62,10653.0,146.0211,146.1738,146.0211,146.0301,10653.0
2019-07-11 12:40:00,162.67,163.04,162.63,163.02,25445.0,146.075,146.4073,146.0391,146.3893,25445.0
2019-07-11 12:45:00,163.05,163.07,162.69,162.69,12539.0,146.4162,146.4342,146.093,146.093,12539.0
2019-07-11 12:50:00,162.72,162.72,162.56,162.61,5454.0,146.1199,146.1199,145.9762,146.0211,5454.0
2019-07-11 12:55:00,162.56,162.6,162.44,162.47,3991.0,145.9762,146.0121,145.8685,145.8954,3991.0
2019-07-11 13:00:00,162.52,162.7,162.42,162.47,10112.0,145.9403,146.1019,145.8505,145.8954,10112.0
2019-07-11 13:05:00,162.47,162.51,162.23,162.23,8105.0,145.8954,145.9313,145.6799,145.6799,8105.0
2019-07-11 13:10:00,162.22,162.31,162.19,162.31,4873.0,145.6709,145.7517,145.644,145.7517,4873.0
2019-07-11 13:15:00,162.28,162.52,162.28,162.45,13466.0,145.7248,145.9403,145.7248,145.8774,13466.0
2019-07-11 13:20:00,162.46,162.47,162.22,162.28,3971.0,145.8864,145.8954,145.6709,145.7248,3971.0
2019-07-11 13:25:00,162.28,162.32,162.03,162.09,5862.0,145.7248,145.7607,145.5003,145.5542,5862.0
2019-07-11 13:30:00,162.07,162.27,162.07,162.15,7143.0,145.5362,145.7158,145.5362,145.608,7143.0
2019-07-11 13:35:00,162.14,162.25,161.96,162.22,14129.0,145.5991,145.6978,145.4374,145.6709,14129.0
2019-07-11 13:40:00,162.22,162.29,162.11,162.19,5685.0,145.6709,145.7338,145.5721,145.644,5685.0
2019-07-11 13:45:00,162.19,162.2,162.06,162.15,8600.0,145.644,145.6529,145.5272,145.608,8600.0
2019-07-11 13:50:00,162.18,162.18,162.03,162.08,7932.0,145.635,145.635,145.5003,145.5452,7932.0
2019-07-11 13:55:00,162.11,162.23,162.09,162.2,4575.0,145.5721,145.6799,145.5542,145.6529,4575.0
2019-07-11 14:00:00,162.19,162.27,162.13,162.19,7864.0,145.644,145.7158,145.5901,145.644,7864.0
2019-07-11 14:05:00,162.18,162.23,162.15,162.17,8992.0,145.635,145.6799,145.608,145.626,8992.0
2019-07-11 14:10:00,162.16,162.3,162.13,162.22,5657.0,145.617,145.7427,145.5901,145.6709,5657.0
2019-07-11 14:15:00,162.21,162.25,162.02,162.03,35692.0,145.6619,145.6978,145.4913,145.5003,35692.0
2019-07-11 14:20:00,162.04,162.13,161.98,162.06,19382.0,145.5093,145.5901,145.4554,145.5272,19382.0
2019-07-11 14:25:00,162.07,162.1,162.02,162.08,6133.0,145.5362,145.5631,145.4913,145.5452,6133.0
2019-07-11 14:30:00,162.05,162.26,162.02,162.21,7252.0,145.5183,145.7068,145.4913,145.6619,7252.0
2019-07-11 14:35:00,162.18,162.25,162.09,162.12,4346.0,145.635,145.6978,145.5542,145.5811,4346.0
2019-07-11 14:40:00,162.13,162.31,162.13,162.22,4117.0,145.5901,145.7517,145.5901,145.6709,4117.0
2019-07-11 14:45:00,162.27,162.27,162.08,162.17,8328.0,145.7158,145.7158,145.5452,145.626,8328.0
2019-07-11 14:50:00,162.15,162.2,162.05,162.13,8313.0,145.608,145.6529,145.5183,145.5901,8313.0
2019-07-11 14:55:00,162.13,162.16,162.03,162.14,8963.0,145.5901,145.617,145.5003,145.5991,8963.0
2019-07-11 15:00:00,162.1,162.1,161.97,162.03,10354.0,145.5631,145.5631,145.4464,145.5003,10354.0
2019-07-11 15:05:00,162.01,162.01,161.73,161.73,10105.0,145.4823,145.4823,145.2309,145.2309,10105.0
2019-07-11 15:10:00,161.71,161.94,161.6,161.88,25281.0,145.2129,145.4195,145.1142,145.3656,25281.0
2019-07-11 15:15:00,161.88,161.99,161.76,161.76,7223.0,145.3656,145.4644,145.2578,145.2578,7223.0
2019-07-11 15:20:00,161.75,161.79,161.59,161.62,17948.0,145.2489,145.2848,145.1052,145.1321,17948.0
2019-07-11 15:25:00,161.62,161.86,161.62,161.67,8145.0,145.1321,145.3476,145.1321,145.177,8145.0
2019-07-11 15:30:00,161.66,161.72,161.56,161.62,12863.0,145.168,145.2219,145.0782,145.1321,12863.0
2019-07-11 15:35:00,161.61,161.75,161.57,161.75,26795.0,145.1231,145.2489,145.0872,145.2489,26795.0
2019-07-11 15:40:00,161.77,161.81,161.67,161.8,14371.0,145.2668,145.3027,145.177,145.2938,14371.0
2019-07-11 15:45:00,161.83,161.99,161.82,161.98,21257.0,145.3207,145.4644,145.3117,145.4554,21257.0
2019-07-11 15:50:00,161.96,162.44,161.95,162.42,82402.0,145.4374,145.8685,145.4285,145.8505,82402.0
2019-07-11 15:55:00,162.46,162.63,162.35,162.63,124992.0,145.8864,146.0391,145.7876,146.0391,124992.0
2019-07-12 09:30:00,164.63,165.42,164.31,165.4,123474.0,147.835,148.5445,147.5477,148.5265,123474.0
2019-07-12 09:35:00,165.4,165.75,165.0,165.67,90987.0,148.5265,148.8408,148.1673,148.769,90987.0
2019-07-12 09:40:00,165.7,166.45,165.5,166.41,51351.0,148.7959,149.4694,148.6163,149.4335,51351.0
2019-07-12 09:45:00,166.32,166.75,166.18,166.49,68856.0,149.3526,149.7388,149.2269,149.5053,68856.0
2019-07-12 09:50:00,166.46,167.59,166.44,167.45,38337.0,149.4784,150.4931,149.4604,150.3674,38337.0
2019-07-12 09:55:00,167.53,167.84,166.83,167.03,97882.0,150.4392,150.7176,149.8106,149.9902,97882.0
2019-07-12 10:00:00,166.9,167.38,166.62,166.91,124611.0,149.8735,150.3045,149.622,149.8825,124611.0
2019-07-12 10:05:00,166.94,167.26,166.83,167.16,26561.0,149.9094,150.1967,149.8106,150.1069,26561.0
2019-07-12 10:10:00,167.18,167.57,167.02,167.23,50549.0,150.1249,150.4751,149.9812,150.1698,50549.0
2019-07-12 10:15:00,167.16,167.23,166.7,166.81,27934.0,150.1069,150.1698,149.6939,149.7927,27934.0
2019-07-12 10:20:00,166.8,167.31,166.5,167.2,35087.0,149.7837,150.2416,149.5143,150.1429,35087.0
2019-07-12 10:25:00,167.32,167.4,167.21,167.39,17510.0,150.2506,150.3225,150.1518,150.3135,17510.0
2019-07-12 10:30:00,167.41,167.73,167.2,167.64,49915.0,150.3314,150.6188,150.1429,150.538,49915.0
2019-07-12 10:35:00,167.65,168.22,167.61,167.69,124425.0,150.547,151.0588,150.511,150.5829,124425.0
2019-07-12 10:40:00,167.76,168.0,167.5,167.56,29344.0,150.6457,150.8613,150.4123,150.4661,29344.0
2019-07-12 10:45:00,167.56,167.95,167.55,167.69,29539.0,150.4661,150.8164,150.4572,150.5829,29539.0
2019-07-12 10:50:00,167.66,167.89,167.62,167.88,17662.0,150.5559,150.7625,150.52,150.7535,17662.0
2019-07-12 10:55:00,167.86,167.9,167.57,167.58,30584.0,150.7355,150.7715,150.4751,150.4841,30584.0
2019-07-12 11:00:00,167.59,167.62,167.29,167.52,27687.0,150.4931,150.52,150.2237,150.4302,27687.0
2019-07-12 11:05:00,167.47,167.75,167.42,167.64,38320.0,150.3853,150.6368,150.3404,150.538,38320.0
2019-07-12 11:10:00,167.61,167.66,167.26,167.26,22589.0,150.511,150.5559,150.1967,150.1967,22589.0
2019-07-12 11:15:00,167.27,167.62,167.2,167.59,12898.0,150.2057,150.52,150.1429,150.4931,12898.0
2019-07-12 11:20:00,167.54,167.58,167.16,167.34,12355.0,150.4482,150.4841,150.1069,150.2686,12355.0
2019-07-12 11:25:00,167.33,167.38,167.19,167.35,13794.0,150.2596,150.3045,150.1339,150.2776,13794.0
2019-07-12 11:30:00,167.32,167.43,167.19,167.43,30953.0,150.2506,150.3494,150.1339,150.3494,30953.0
2019-07-12 11:35:00,167.43,167.48,167.17,167.17,11309.0,150.3494,150.3943,150.1159,150.1159,11309.0
2019-07-12 11:40:00,167.18,167.45,167.07,167.44,10662.0,150.1249,150.3674,150.0261,150.3584,10662.0
2019-07-12 11:45:00,167.47,167.47,167.18,167.31,10075.0,150.3853,150.3853,150.1249,150.2416,10075.0
2019-07-12 11:50:00,167.3,167.37,167.11,167.15,8166.0,150.2327,150.2955,150.062,150.098,8166.0
2019-07-12 11:55:00,167.22,167.33,167.13,167.22,11154.0,150.1608,150.2596,150.08,150.1608,11154.0
2019-07-12 12:00:00,167.22,167.24,167.01,167.08,21378.0,150.1608,150.1788,149.9722,150.0351,21378.0
2019-07-12 12:05:00,167.1,167.3,167.06,167.23,9828.0,150.0531,150.2327,150.0171,150.1698,9828.0
2019-07-12 12:10:00,167.21,167.46,167.08,167.44,20301.0,150.1518,150.3763,150.0351,150.3584,20301.0
2019-07-12 12:15:00,167.39,167.59,167.36,167.42,21056.0,150.3135,150.4931,150.2865,150.3404,21056.0
2019-07-12 12:20:00,167.44,167.7,167.44,167.67,12952.0,150.3584,150.5919,150.3584,150.5649,12952.0
2019-07-12 12:25:00,167.72,167.74,167.56,167.68,10931.0,150.6098,150.6278,150.4661,150.5739,10931.0
2019-07-12 12:30:00,167.66,167.81,167.61,167.77,8775.0,150.5559,150.6906,150.511,150.6547,8775.0
2019-07-12 12:35:00,167.78,168.0,167.76,167.89,15738.0,150.6637,150.8613,150.6457,150.7625,15738.0
2019-07-12 12:40:00,167.87,168.1,167.77,168.08,13828.0,150.7445,150.9511,150.6547,150.9331,13828.0
2019-07-12 12:45:00,168.1,168.26,168.05,168.26,20616.0,150.9511,151.0947,150.9062,151.0947,20616.0
2019-07-12 12:50:00,168.25,168.32,168.12,168.19,25884.0,151.0857,151.1486,150.969,151.0319,25884.0
2019-07-12 12:55:00,168.18,168.21,167.96,168.04,29679.0,151.0229,151.0498,150.8253,150.8972,29679.0
2019-07-12 13:00:00,168.08,168.13,167.69,167.74,23700.0,150.9331,150.978,150.5829,150.6278,23700.0
2019-07-12 13:05:00,167.77,167.86,167.74,167.86,12631.0,150.6547,150.7355,150.6278,150.7355,12631.0
2019-07-12 13:10:00,167.85,167.9,167.71,167.81,15158.0,150.7266,150.7715,150.6008,150.6906,15158.0
2019-07-12 13:15:00,167.82,167.88,167.64,167.65,10198.0,150.6996,150.7535,150.538,150.547,10198.0
2019-07-12 13:20:00,167.68,168.08,167.64,167.99,35576.0,150.5739,150.9331,150.538,150.8523,35576.0
2019-07-12 13:25:00,168.02,168.13,167.91,167.91,8928.0,150.8792,150.978,150.7804,150.7804,8928.0
2019-07-12 13:30:00,167.96,167.96,167.45,167.5,31459.0,150.8253,150.8253,150.3674,150.4123,31459.0
2019-07-12 13:35:00,167.45,167.7,167.45,167.69,14245.0,150.3674,150.5919,150.3674,150.5829,14245.0
2019-07-12 13:40:00,167.64,167.69,167.46,167.49,5146.0,150.538,150.5829,150.3763,150.4033,5146.0
2019-07-12 13:45:00,167.49,167.58,167.44,167.57,7894.0,150.4033,150.4841,150.3584,150.4751,7894.0
2019-07-12 13:50:00,167.53,167.53,167.22,167.36,15438.0,150.4392,150.4392,150.1608,150.2865,15438.0
2019-07-12 13:55:00,167.36,167.54,167.36,167.46,5434.0,150.2865,150.4482,150.2865,150.3763,5434.0
2019-07-12 14:00:00,167.47,167.68,167.47,167.55,17172.0,150.3853,150.5739,150.3853,150.4572,17172.0
2019-07-12 14:05:00,167.58,167.59,167.47,167.49,6132.0,150.4841,150.4931,150.3853,150.4033,6132.0
2019-07-12 14:10:00,167.44,167.68,167.42,167.68,5540.0,150.3584,150.5739,150.3404,150.5739,5540.0
2019-07-12 14:15:00,167.71,168.0,167.7,167.92,7710.0,150.6008,150.8613,150.5919,150.7894,7710.0
2019-07-12 14:20:00,167.89,168.04,167.86,167.94,9096.0,150.7625,150.8972,150.7355,150.8074,9096.0
2019-07-12 14:25:00,167.91,168.0,167.82,167.89,13385.0,150.7804,150.8613,150.6996,150.7625,13385.0
2019-07-12 14:30:00,167.88,168.02,167.87,167.92,8915.0,150.7535,150.8792,150.7445,150.7894,8915.0
2019-07-12 14:35:00,167.92,168.07,167.89,167.97,14210.0,150.7894,150.9241,150.7625,150.8343,14210.0
2019-07-12 14:40:00,167.98,168.26,167.9,168.06,46192.0,150.8433,151.0947,150.7715,150.9151,46192.0
2019-07-12 14:45:00,168.05,168.34,168.03,168.16,49105.0,150.9062,151.1666,150.8882,151.0049,49105.0
2019-07-12 14:50:00,168.1,168.12,167.96,168.1,14583.0,150.9511,150.969,150.8253,150.9511,14583.0
2019-07-12 14:55:00,168.1,168.34,168.09,168.27,8997.0,150.9511,151.1666,150.9421,151.1037,8997.0
2019-07-12 15:00:00,168.3,168.3,168.17,168.27,10486.0,151.1306,151.1306,151.0139,151.1037,10486.0
2019-07-12 15:05:00,168.29,168.38,168.23,168.31,15325.0,151.1217,151.2025,151.0678,151.1396,15325.0
2019-07-12 15:10:00,168.32,168.44,168.29,168.33,57282.0,151.1486,151.2564,151.1217,151.1576,57282.0
2019-07-12 15:15:00,168.33,168.38,168.11,168.25,21081.0,151.1576,151.2025,150.96,151.0857,21081.0
2019-07-12 15:20:00,168.26,168.44,168.2,168.41,38726.0,151.0947,151.2564,151.0409,151.2294,38726.0
2019-07-12 15:25:00,168.41,168.44,168.28,168.37,16020.0,151.2294,151.2564,151.1127,151.1935,16020.0
2019-07-12 15:30:00,168.38,168.4,168.14,168.17,26909.0,151.2025,151.2204,150.987,151.0139,26909.0
2019-07-12 15:35:00,168.18,168.2,167.85,167.88,30861.0,151.0229,151.0409,150.7266,150.7535,30861.0
2019-07-12 15:40:00,167.89,168.0,167.82,167.96,29506.0,150.7625,150.8613,150.6996,150.8253,29506.0
2019-07-12 15:45:00,167.95,167.95,167.52,167.53,48002.0,150.8164,150.8164,150.4302,150.4392,48002.0
2019-07-12 15:50:00,167.52,167.66,167.49,167.54,64546.0,150.4302,150.5559,150.4033,150.4482,64546.0
2019-07-12 15:55:00,167.54,167.58,167.43,167.47,114421.0,150.4482,150.4841,150.3494,150.3853,114421.0
2019-07-15 09:30:00,167.51,168.1,167.25,167.92,65788.0,150.4212,150.9511,150.1878,150.7894,65788.0
2019-07-15 09:35:00,167.91,168.84,167.88,168.78,43362.0,150.7804,151.6156,150.7535,151.5617,43362.0
2019-07-15 09:40:00,168.85,168.85,168.36,168.71,31011.0,151.6245,151.6245,151.1845,151.4988,31011.0
2019-07-15 09:45:00,168.69,168.74,166.74,166.85,46978.0,151.4809,151.5258,149.7298,149.8286,46978.0
2019-07-15 09:50:00,166.9,167.03,166.27,166.7,26451.0,149.8735,149.9902,149.3077,149.6939,26451.0
2019-07-15 09:55:00,166.78,167.21,166.78,167.13,20474.0,149.7657,150.1518,149.7657,150.08,20474.0
2019-07-15 10:00:00,167.14,167.21,166.61,167.03,18078.0,150.089,150.1518,149.6131,149.9902,18078.0
2019-07-15 10:05:00,167.16,167.16,166.83,166.96,10279.0,150.1069,150.1069,149.8106,149.9274,10279.0
2019-07-15 10:10:00,166.9,166.95,166.44,166.71,13160.0,149.8735,149.9184,149.4604,149.7029,13160.0
2019-07-15 10:15:00,166.72,167.05,166.59,167.05,10960.0,149.7118,150.0082,149.5951,150.0082,10960.0
2019-07-15 10:20:00,167.06,167.22,166.87,167.17,8435.0,150.0171,150.1608,149.8465,150.1159,8435.0
2019-07-15 10:25:00,167.04,167.49,166.87,167.16,31899.0,149.9992,150.4033,149.8465,150.1069,31899.0
2019-07-15 10:30:00,167.2,167.44,167.14,167.23,19087.0,150.1429,150.3584,150.089,150.1698,19087.0
2019-07-15 10:35:00,167.21,167.44,167.19,167.29,16939.0,150.1518,150.3584,150.1339,150.2237,16939.0
2019-07-15 10:40:00,167.32,167.45,167.16,167.17,16463.0,150.2506,150.3674,150.1069,150.1159,16463.0
2019-07-15 10:45:00,167.2,167.28,167.05,167.28,19297.0,150.1429,150.2147,150.0082,150.2147,19297.0
2019-07-15 10:50:00,167.26,167.37,166.97,167.03,17058.0,150.1967,150.2955,149.9363,149.9902,17058.0
2019-07-15 10:55:00,166.94,167.23,166.88,167.11,19716.0,149.9094,150.1698,149.8555,150.062,19716.0
2019-07-15 11:00:00,167.0,167.05,166.36,166.52,37249.0,149.9633,150.0082,149.3886,149.5322,37249.0
2019-07-15 11:05:00,166.5,166.8,166.45,166.66,23981.0,149.5143,149.7837,149.4694,149.658,23981.0
2019-07-15 11:10:00,166.66,166.77,166.61,166.69,8752.0,149.658,149.7567,149.6131,149.6849,8752.0
2019-07-15 11:15:00,166.7,166.99,166.56,166.99,14145.0,149.6939,149.9543,149.5682,149.9543,14145.0
2019-07-15 11:20:00,166.98,167.2,166.96,167.02,15714.0,149.9453,150.1429,149.9274,149.9812,15714.0
2019-07-15 11:25:00,167.02,167.03,166.89,166.95,10944.0,149.9812,149.9902,149.8645,149.9184,10944.0
2019-07-15 11:30:00,166.9,167.03,166.84,166.93,16890.0,149.8735,149.9902,149.8196,149.9004,16890.0
2019-07-15 11:35:00,166.93,167.07,166.92,167.07,7572.0,149.9004,150.0261,149.8914,150.0261,7572.0
2019-07-15 11:40:00,167.03,167.15,166.92,166.96,10667.0,149.9902,150.098,149.8914,149.9274,10667.0
2019-07-15 11:45:00,166.96,167.03,166.8,166.99,11423.0,149.9274,149.9902,149.7837,149.9543,11423.0
2019-07-15 11:50:00,166.99,167.23,166.96,167.18,10885.0,149.9543,150.1698,149.9274,150.1249,10885.0
2019-07-15 11:55:00,167.17,167.2,167.12,167.2,6293.0,150.1159,150.1429,150.071,150.1429,6293.0
2019-07-15 12:00:00,167.19,167.19,167.08,167.16,5541.0,150.1339,150.1339,150.0351,150.1069,5541.0
2019-07-15 12:05:00,167.12,167.17,167.05,167.08,18149.0,150.071,150.1159,150.0082,150.0351,18149.0
2019-07-15 12:10:00,167.02,167.3,167.01,167.25,17823.0,149.9812,150.2327,149.9722,150.1878,17823.0
2019-07-15 12:15:00,167.24,167.55,167.24,167.54,37138.0,150.1788,150.4572,150.1788,150.4482,37138.0
2019-07-15 12:20:00,167.49,167.72,167.35,167.62,13142.0,150.4033,150.6098,150.2776,150.52,13142.0
2019-07-15 12:25:00,167.62,167.72,167.44,167.54,11743.0,150.52,150.6098,150.3584,150.4482,11743.0
2019-07-15 12:30:00,167.54,167.6,167.48,167.54,8826.0,150.4482,150.5021,150.3943,150.4482,8826.0
2019-07-15 12:35:00,167.53,167.59,167.46,167.56,11587.0,150.4392,150.4931,150.3763,150.4661,11587.0
2019-07-15 12:40:00,167.55,167.6,167.29,167.46,11316.0,150.4572,150.5021,150.2237,150.3763,11316.0
2019-07-15 12:45:00,167.47,167.58,167.37,167.55,11803.0,150.3853,150.4841,150.2955,150.4572,11803.0
2019-07-15 12:50:00,167.57,167.66,167.49,167.63,12680.0,150.4751,150.5559,150.4033,150.529,12680.0
2019-07-15 12:55:00,167.62,167.68,167.56,167.63,8761.0,150.52,150.5739,150.4661,150.529,8761.0
2019-07-15 13:00:00,167.63,167.72,167.61,167.7,6286.0,150.529,150.6098,150.511,150.5919,6286.0
2019-07-15 13:05:00,167.7,167.83,167.69,167.77,11272.0,150.5919,150.7086,150.5829,150.6547,11272.0
2019-07-15 13:10:00,167.75,167.87,167.66,167.87,12051.0,150.6368,150.7445,150.5559,150.7445,12051.0
2019-07-15 13:15:00,167.86,168.15,167.86,168.05,28222.0,150.7355,150.996,150.7355,150.9062,28222.0
2019-07-15 13:20:00,168.05,168.12,167.97,167.99,29975.0,150.9062,150.969,150.8343,150.8523,29975.0
2019-07-15 13:25:00,167.99,168.03,167.82,167.99,17973.0,150.8523,150.8882,150.6996,150.8523,17973.0
2019-07-15 13:30:00,167.96,168.02,167.79,168.02,16711.0,150.8253,150.8792,150.6727,150.8792,16711.0
2019-07-15 13:35:00,168.0,168.22,168.0,168.21,15003.0,150.8613,151.0588,150.8613,151.0498,15003.0
2019-07-15 13:40:00,168.2,168.33,168.07,168.17,19277.0,151.0409,151.1576,150.9241,151.0139,19277.0
2019-07-15 13:45:00,168.2,168.24,168.14,168.15,7457.0,151.0409,151.0768,150.987,150.996,7457.0
2019-07-15 13:50:00,168.16,168.16,167.94,168.09,10330.0,151.0049,151.0049,150.8074,150.9421,10330.0
2019-07-15 13:55:00,168.11,168.32,168.09,168.2,9279.0,150.96,151.1486,150.9421,151.0409,9279.0
2019-07-15 14:00:00,168.21,168.35,168.14,168.25,8313.0,151.0498,151.1755,150.987,151.0857,8313.0
2019-07-15 14:05:00,168.24,168.26,168.12,168.18,6892.0,151.0768,151.0947,150.969,151.0229,6892.0
2019-07-15 14:10:00,168.17,168.17,168.02,168.07,7262.0,151.0139,151.0139,150.8792,150.9241,7262.0
2019-07-15 14:15:00,168.06,168.17,168.0,168.11,13963.0,150.9151,151.0139,150.8613,150.96,13963.0
2019-07-15 14:20:00,168.11,168.21,167.92,167.96,15140.0,150.96,151.0498,150.7894,150.8253,15140.0
2019-07-15 14:25:00,167.98,168.0,167.91,167.96,10187.0,150.8433,150.8613,150.7804,150.8253,10187.0
2019-07-15 14:30:00,167.96,168.0,167.92,167.97,9777.0,150.8253,150.8613,150.7894,150.8343,9777.0
2019-07-15 14:35:00,167.99,168.0,167.69,167.82,16536.0,150.8523,150.8613,150.5829,150.6996,16536.0
2019-07-15 14:40:00,167.77,167.78,167.59,167.7,9527.0,150.6547,150.6637,150.4931,150.5919,9527.0
2019-07-15 14:45:00,167.72,167.94,167.69,167.8,10277.0,150.6098,150.8074,150.5829,150.6817,10277.0
2019-07-15 14:50:00,167.8,167.91,167.78,167.81,7009.0,150.6817,150.7804,150.6637,150.6906,7009.0
2019-07-15 14:55:00,167.84,167.95,167.8,167.94,6373.0,150.7176,150.8164,150.6817,150.8074,6373.0
2019-07-15 15:00:00,167.92,168.0,167.78,167.86,11707.0,150.7894,150.8613,150.6637,150.7355,11707.0
2019-07-15 15:05:00,167.88,167.9,167.73,167.74,8458.0,150.7535,150.7715,150.6188,150.6278,8458.0
2019-07-15 15:10:00,167.72,167.73,167.56,167.58,12779.0,150.6098,150.6188,150.4661,150.4841,12779.0
2019-07-15 15:15:00,167.59,167.69,167.58,167.67,7194.0,150.4931,150.5829,150.4841,150.5649,7194.0
2019-07-15 15:20:00,167.7,167.81,167.59,167.76,10530.0,150.5919,150.6906,150.4931,150.6457,10530.0
2019-07-15 15:25:00,167.76,167.77,167.7,167.72,7721.0,150.6457,150.6547,150.5919,150.6098,7721.0
2019-07-15 15:30:00,167.72,167.92,167.72,167.9,18937.0,150.6098,150.7894,150.6098,150.7715,18937.0
2019-07-15 15:35:00,167.89,167.89,167.76,167.86,12295.0,150.7625,150.7625,150.6457,150.7355,12295.0
2019-07-15 15:40:00,167.87,168.01,167.87,167.98,27640.0,150.7445,150.8702,150.7445,150.8433,27640.0
2019-07-15 15:45:00,167.98,167.98,167.84,167.95,24848.0,150.8433,150.8433,150.7176,150.8164,24848.0
2019-07-15 15:50:00,167.96,168.26,167.94,168.24,49627.0,150.8253,151.0947,150.8074,151.0768,49627.0
2019-07-15 15:55:00,168.23,168.24,167.81,167.93,84546.0,151.0678,151.0768,150.6906,150.7984,84546.0
2019-07-16 09:30:00,168.82,170.92,168.82,170.92,91807.0,151.5976,153.4834,151.5976,153.4834,91807.0
2019-07-16 09:35:00,170.93,172.0,170.35,170.97,53930.0,153.4923,154.4532,152.9715,153.5283,53930.0
2019-07-16 09:40:00,171.09,172.23,170.95,172.1,71705.0,153.636,154.6597,153.5103,154.543,71705.0
2019-07-16 09:45:00,172.2,172.66,171.81,172.15,65749.0,154.6328,155.0459,154.2826,154.5879,65749.0
2019-07-16 09:50:00,172.08,172.42,171.76,172.33,60295.0,154.525,154.8303,154.2377,154.7495,60295.0
2019-07-16 09:55:00,172.2,172.28,171.55,171.83,29072.0,154.6328,154.7046,154.0491,154.3005,29072.0
2019-07-16 10:00:00,171.79,172.08,171.57,171.88,29345.0,154.2646,154.525,154.0671,154.3454,29345.0
2019-07-16 10:05:00,171.82,171.98,171.34,171.67,22759.0,154.2916,154.4352,153.8605,154.1569,22759.0
2019-07-16 10:10:00,171.71,172.5,171.63,172.47,41673.0,154.1928,154.9022,154.1209,154.8752,41673.0
2019-07-16 10:15:00,172.49,172.72,172.37,172.7,40179.0,154.8932,155.0997,154.7854,155.0818,40179.0
2019-07-16 10:20:00,172.68,172.96,172.57,172.62,21676.0,155.0638,155.3153,154.965,155.0099,21676.0
2019-07-16 10:25:00,172.62,172.73,172.37,172.6,20009.0,155.0099,155.1087,154.7854,154.992,20009.0
2019-07-16 10:30:00,172.58,172.66,172.32,172.52,15409.0,154.974,155.0459,154.7405,154.9201,15409.0
2019-07-16 10:35:00,172.5,172.55,171.99,171.99,13130.0,154.9022,154.9471,154.4442,154.4442,13130.0
2019-07-16 10:40:00,171.96,172.3,171.91,172.25,13908.0,154.4173,154.7226,154.3724,154.6777,13908.0
2019-07-16 10:45:00,172.22,172.22,171.82,172.05,14316.0,154.6507,154.6507,154.2916,154.4981,14316.0
2019-07-16 10:50:00,172.04,172.19,171.65,171.71,14642.0,154.4891,154.6238,154.1389,154.1928,14642.0
2019-07-16 10:55:00,171.67,171.88,171.55,171.61,16671.0,154.1569,154.3454,154.0491,154.103,16671.0
2019-07-16 11:00:00,171.65,171.93,171.43,171.93,17433.0,154.1389,154.3903,153.9413,154.3903,17433.0
2019-07-16 11:05:00,171.92,172.05,171.68,171.69,29678.0,154.3813,154.4981,154.1658,154.1748,29678.0
2019-07-16 11:10:00,171.68,172.13,171.6,172.06,22707.0,154.1658,154.5699,154.094,154.5071,22707.0
2019-07-16 11:15:00,172.0,172.17,171.79,171.82,11778.0,154.4532,154.6058,154.2646,154.2916,11778.0
2019-07-16 11:20:00,171.79,171.92,171.55,171.79,28416.0,154.2646,154.3813,154.0491,154.2646,28416.0
2019-07-16 11:25:00,171.82,172.03,171.68,171.94,16596.0,154.2916,154.4801,154.1658,154.3993,16596.0
2019-07-16 11:30:00,171.97,172.04,171.89,171.98,6597.0,154.4262,154.4891,154.3544,154.4352,6597.0
2019-07-16 11:35:00,171.97,171.98,171.77,171.78,15061.0,154.4262,154.4352,154.2467,154.2556,15061.0
2019-07-16 11:40:00,171.79,172.1,171.77,171.92,14991.0,154.2646,154.543,154.2467,154.3813,14991.0
2019-07-16 11:45:00,171.89,172.39,171.85,172.22,26564.0,154.3544,154.8034,154.3185,154.6507,26564.0
2019-07-16 11:50:00,172.17,172.27,172.11,172.26,9924.0,154.6058,154.6956,154.552,154.6867,9924.0
2019-07-16 11:55:00,172.29,172.29,171.92,171.95,16072.0,154.7136,154.7136,154.3813,154.4083,16072.0
2019-07-16 12:00:00,171.9,172.03,171.85,171.89,28108.0,154.3634,154.4801,154.3185,154.3544,28108.0
2019-07-16 12:05:00,171.88,171.93,171.16,171.16,72966.0,154.3454,154.3903,153.6989,153.6989,72966.0
2019-07-16 12:10:00,171.14,171.24,170.37,170.44,45239.0,153.6809,153.7707,152.9895,153.0523,45239.0
2019-07-16 12:15:00,170.44,170.5,169.84,169.96,62378.0,153.0523,153.1062,152.5135,152.6213,62378.0
2019-07-16 12:20:00,170.0,170.15,169.88,169.94,30434.0,152.6572,152.7919,152.5495,152.6033,30434.0
2019-07-16 12:25:00,169.88,170.21,169.83,169.96,10116.0,152.5495,152.8458,152.5046,152.6213,10116.0
2019-07-16 12:30:00,169.99,170.04,169.69,169.88,20899.0,152.6482,152.6931,152.3788,152.5495,20899.0
2019-07-16 12:35:00,169.9,170.15,169.88,170.15,10232.0,152.5674,152.7919,152.5495,152.7919,10232.0
2019-07-16 12:40:00,170.26,170.36,169.96,170.07,5233.0,152.8907,152.9805,152.6213,152.7201,5233.0
2019-07-16 12:45:00,170.01,170.2,169.91,169.97,5167.0,152.6662,152.8368,152.5764,152.6303,5167.0
2019-07-16 12:50:00,169.96,169.96,169.69,169.69,8172.0,152.6213,152.6213,152.3788,152.3788,8172.0
2019-07-16 12:55:00,169.68,169.78,169.52,169.65,13323.0,152.3699,152.4597,152.2262,152.3429,13323.0
2019-07-16 13:00:00,169.68,170.2,169.63,170.09,23682.0,152.3699,152.8368,152.325,152.738,23682.0
2019-07-16 13:05:00,170.08,170.23,170.06,170.11,8450.0,152.7291,152.8638,152.7111,152.756,8450.0
2019-07-16 13:10:00,170.1,170.3,170.09,170.3,14756.0,152.747,152.9266,152.738,152.9266,14756.0
2019-07-16 13:15:00,170.39,170.55,170.28,170.54,8337.0,153.0074,153.1511,152.9087,153.1421,8337.0
2019-07-16 13:20:00,170.57,170.63,170.43,170.57,6046.0,153.1691,153.223,153.0434,153.1691,6046.0
2019-07-16 13:25:00,170.55,170.78,170.47,170.7,5751.0,153.1511,153.3576,153.0793,153.2858,5751.0
2019-07-16 13:30:00,170.7,170.76,170.46,170.46,9771.0,153.2858,153.3397,153.0703,153.0703,9771.0
2019-07-16 13:35:00,170.49,170.54,170.34,170.44,9199.0,153.0972,153.1421,152.9625,153.0523,9199.0
2019-07-16 13:40:00,170.45,170.45,170.16,170.17,10872.0,153.0613,153.0613,152.8009,152.8099,10872.0
2019-07-16 13:45:00,170.17,170.22,169.94,170.2,15723.0,152.8099,152.8548,152.6033,152.8368,15723.0
2019-07-16 13:50:00,170.26,170.35,170.06,170.09,11912.0,152.8907,152.9715,152.7111,152.738,11912.0
2019-07-16 13:55:00,170.06,170.06,169.84,169.94,14027.0,152.7111,152.7111,152.5135,152.6033,14027.0
2019-07-16 14:00:00,169.94,170.04,169.87,170.0,9210.0,152.6033,152.6931,152.5405,152.6572,9210.0
2019-07-16 14:05:00,169.97,170.2,169.87,170.19,8281.0,152.6303,152.8368,152.5405,152.8278,8281.0
2019-07-16 14:10:00,170.17,170.33,170.07,170.33,11621.0,152.8099,152.9536,152.7201,152.9536,11621.0
2019-07-16 14:15:00,170.36,170.54,170.24,170.39,49368.0,152.9805,153.1421,152.8727,153.0074,49368.0
2019-07-16 14:20:00,170.37,170.41,170.07,170.41,12086.0,152.9895,153.0254,152.7201,153.0254,12086.0
2019-07-16 14:25:00,170.47,170.58,170.37,170.52,11540.0,153.0793,153.1781,152.9895,153.1242,11540.0
2019-07-16 14:30:00,170.52,170.58,170.43,170.51,35421.0,153.1242,153.1781,153.0434,153.1152,35421.0
2019-07-16 14:35:00,170.52,170.98,170.48,170.88,24848.0,153.1242,153.5372,153.0883,153.4474,24848.0
2019-07-16 14:40:00,170.83,171.06,170.79,170.97,16853.0,153.4025,153.6091,153.3666,153.5283,16853.0
2019-07-16 14:45:00,170.95,171.12,170.83,171.1,11162.0,153.5103,153.663,153.4025,153.645,11162.0
2019-07-16 14:50:00,171.1,171.25,170.98,171.12,16104.0,153.645,153.7797,153.5372,153.663,16104.0
2019-07-16 14:55:00,171.14,171.21,170.91,170.91,15701.0,153.6809,153.7438,153.4744,153.4744,15701.0
2019-07-16 15:00:00,170.87,170.97,170.75,170.96,16256.0,153.4385,153.5283,153.3307,153.5193,16256.0
2019-07-16 15:05:00,170.96,171.03,170.89,171.01,37478.0,153.5193,153.5821,153.4564,153.5642,37478.0
2019-07-16 15:10:00,170.99,170.99,170.59,170.68,69437.0,153.5462,153.5462,153.187,153.2678,69437.0
2019-07-16 15:15:00,170.68,170.68,170.44,170.59,17784.0,153.2678,153.2678,153.0523,153.187,17784.0
2019-07-16 15:20:00,170.6,170.62,170.41,170.62,17344.0,153.196,153.214,153.0254,153.214,17344.0
2019-07-16 15:25:00,170.61,170.61,170.35,170.35,12461.0,153.205,153.205,152.9715,152.9715,12461.0
2019-07-16 15:30:00,170.33,170.43,170.21,170.3,24366.0,152.9536,153.0434,152.8458,152.9266,24366.0
2019-07-16 15:35:00,170.29,170.47,170.26,170.46,18833.0,152.9176,153.0793,152.8907,153.0703,18833.0
2019-07-16 15:40:00,170.45,170.6,170.36,170.4,24763.0,153.0613,153.196,152.9805,153.0164,24763.0
2019-07-16 15:45:00,170.39,170.47,170.1,170.13,42142.0,153.0074,153.0793,152.747,152.774,42142.0
2019-07-16 15:50:00,170.13,170.23,169.9,169.91,125722.0,152.774,152.8638,152.5674,152.5764,125722.0
2019-07-16 15:55:00,169.95,170.12,169.73,169.79,78684.0,152.6123,152.765,152.4148,152.4686,78684.0
2019-07-17 09:30:00,169.57,169.73,168.83,169.31,97132.0,152.2711,152.4148,151.6066,152.0376,97132.0
2019-07-17 09:35:00,169.31,169.78,168.7,169.68,76464.0,152.0376,152.4597,151.4898,152.3699,76464.0
2019-07-17 09:40:00,169.66,169.66,168.82,169.11,80073.0,152.3519,152.3519,151.5976,151.858,80073.0
2019-07-17 09:45:00,169.03,169.1,168.35,168.78,99108.0,151.7862,151.849,151.1755,151.5617,99108.0
2019-07-17 09:50:00,168.9,168.96,168.28,168.36,49321.0,151.6694,151.7233,151.1127,151.1845,49321.0
2019-07-17 09:55:00,168.35,168.8,168.27,168.6,26961.0,151.1755,151.5796,151.1037,151.4,26961.0
2019-07-17 10:00:00,168.61,168.63,168.21,168.31,22867.0,151.409,151.427,151.0498,151.1396,22867.0
2019-07-17 10:05:00,168.32,168.49,167.91,167.98,28862.0,151.1486,151.3013,150.7804,150.8433,28862.0
2019-07-17 10:10:00,167.97,168.04,167.58,167.75,35085.0,150.8343,150.8972,150.4841,150.6368,35085.0
2019-07-17 10:15:00,167.79,168.16,167.74,168.02,19285.0,150.6727,151.0049,150.6278,150.8792,19285.0
2019-07-17 10:20:00,168.03,168.1,167.58,167.67,30379.0,150.8882,150.9511,150.4841,150.5649,30379.0
2019-07-17 10:25:00,167.71,167.97,167.64,167.8,8765.0,150.6008,150.8343,150.538,150.6817,8765.0
2019-07-17 10:30:00,167.79,168.08,167.61,167.97,13690.0,150.6727,150.9331,150.511,150.8343,13690.0
2019-07-17 10:35:00,168.02,168.05,167.82,167.94,10499.0,150.8792,150.9062,150.6996,150.8074,10499.0
2019-07-17 10:40:00,167.91,167.98,167.51,167.59,21817.0,150.7804,150.8433,150.4212,150.4931,21817.0
2019-07-17 10:45:00,167.56,167.57,166.78,167.25,36290.0,150.4661,150.4751,149.7657,150.1878,36290.0
2019-07-17 10:50:00,167.21,167.37,166.52,166.75,32231.0,150.1518,150.2955,149.5322,149.7388,32231.0
2019-07-17 10:55:00,166.74,167.03,166.63,167.0,22875.0,149.7298,149.9902,149.631,149.9633,22875.0
2019-07-17 11:00:00,167.01,167.66,166.98,167.01,21747.0,149.9722,150.5559,149.9453,149.9722,21747.0
2019-07-17 11:05:00,167.04,167.19,166.78,167.16,11076.0,149.9992,150.1339,149.7657,150.1069,11076.0
2019-07-17 11:10:00,167.16,167.46,167.08,167.21,38768.0,150.1069,150.3763,150.0351,150.1518,38768.0
2019-07-17 11:15:00,167.16,167.2,166.98,167.15,58409.0,150.1069,150.1429,149.9453,150.098,58409.0
2019-07-17 11:20:00,167.4,167.62,167.25,167.47,26027.0,150.3225,150.52,150.1878,150.3853,26027.0
2019-07-17 11:25:00,167.49,167.53,167.11,167.27,16607.0,150.4033,150.4392,150.062,150.2057,16607.0
2019-07-17 11:30:00,167.25,167.42,167.08,167.08,15804.0,150.1878,150.3404,150.0351,150.0351,15804.0
2019-07-17 11:35:00,167.04,167.2,166.95,167.14,21047.0,149.9992,150.1429,149.9184,150.089,21047.0
2019-07-17 11:40:00,167.12,167.33,167.03,167.27,10637.0,150.071,150.2596,149.9902,150.2057,10637.0
2019-07-17 11:45:00,167.27,167.33,167.1,167.11,47711.0,150.2057,150.2596,150.0531,150.062,47711.0
2019-07-17 11:50:00,167.08,167.43,167.08,167.43,39951.0,150.0351,150.3494,150.0351,150.3494,39951.0
2019-07-17 11:55:00,167.46,167.57,167.27,167.29,14575.0,150.3763,150.4751,150.2057,150.2237,14575.0
2019-07-17 12:00:00,167.25,167.31,166.95,166.95,32144.0,150.1878,150.2416,149.9184,149.9184,32144.0
2019-07-17 12:05:00,166.94,167.04,166.66,166.79,8980.0,149.9094,149.9992,149.658,149.7747,8980.0
2019-07-17 12:10:00,166.69,166.71,166.4,166.43,33158.0,149.6849,149.7029,149.4245,149.4514,33158.0
2019-07-17 12:15:00,166.43,166.43,166.17,166.3,13608.0,149.4514,149.4514,149.2179,149.3347,13608.0
2019-07-17 12:20:00,166.26,166.43,166.21,166.37,10958.0,149.2988,149.4514,149.2539,149.3975,10958.0
2019-07-17 12:25:00,166.39,166.45,166.26,166.4,10754.0,149.4155,149.4694,149.2988,149.4245,10754.0
2019-07-17 12:30:00,166.38,166.81,166.38,166.67,22015.0,149.4065,149.7927,149.4065,149.6669,22015.0
2019-07-17 12:35:00,166.65,166.97,166.64,166.87,14156.0,149.649,149.9363,149.64,149.8465,14156.0
2019-07-17 12:40:00,166.88,166.99,166.81,166.99,9960.0,149.8555,149.9543,149.7927,149.9543,9960.0
2019-07-17 12:45:00,166.95,166.98,166.77,166.77,10562.0,149.9184,149.9453,149.7567,149.7567,10562.0
2019-07-17 12:50:00,166.81,166.95,166.8,166.87,9629.0,149.7927,149.9184,149.7837,149.8465,9629.0
2019-07-17 12:55:00,166.87,167.05,166.75,167.05,16781.0,149.8465,150.0082,149.7388,150.0082,16781.0
2019-07-17 13:00:00,167.06,167.06,166.87,166.93,9025.0,150.0171,150.0171,149.8465,149.9004,9025.0
2019-07-17 13:05:00,166.91,167.23,166.91,167.01,13394.0,149.8825,150.1698,149.8825,149.9722,13394.0
2019-07-17 13:10:00,167.0,167.08,166.95,167.04,10325.0,149.9633,150.0351,149.9184,149.9992,10325.0
2019-07-17 13:15:00,167.08,167.08,166.87,166.94,7129.0,150.0351,150.0351,149.8465,149.9094,7129.0
2019-07-17 13:20:00,166.92,166.99,166.81,166.86,4802.0,149.8914,149.9543,149.7927,149.8376,4802.0
2019-07-17 13:25:00,166.9,166.93,166.8,166.89,12903.0,149.8735,149.9004,149.7837,149.8645,12903.0
2019-07-17 13:30:00,166.91,166.98,166.84,166.89,8562.0,149.8825,149.9453,149.8196,149.8645,8562.0
2019-07-17 13:35:00,166.94,166.94,166.68,166.82,10473.0,149.9094,149.9094,149.6759,149.8016,10473.0
2019-07-17 13:40:00,166.82,166.99,166.79,166.95,7366.0,149.8016,149.9543,149.7747,149.9184,7366.0
2019-07-17 13:45:00,166.94,166.94,166.82,166.87,4829.0,149.9094,149.9094,149.8016,149.8465,4829.0
2019-07-17 13:50:00,166.88,166.93,166.63,166.89,11187.0,149.8555,149.9004,149.631,149.8645,11187.0
2019-07-17 13:55:00,166.86,166.92,166.73,166.86,7721.0,149.8376,149.8914,149.7208,149.8376,7721.0
2019-07-17 14:00:00,166.82,166.86,166.46,166.46,13556.0,149.8016,149.8376,149.4784,149.4784,13556.0
2019-07-17 14:05:00,166.44,166.53,166.4,166.48,13042.0,149.4604,149.5412,149.4245,149.4963,13042.0
2019-07-17 14:10:00,166.48,166.61,166.4,166.44,9572.0,149.4963,149.6131,149.4245,149.4604,9572.0
2019-07-17 14:15:00,166.51,166.79,166.51,166.75,9800.0,149.5233,149.7747,149.5233,149.7388,9800.0
2019-07-17 14:20:00,166.74,166.74,166.64,166.64,5051.0,149.7298,149.7298,149.64,149.64,5051.0
2019-07-17 14:25:00,166.67,166.88,166.62,166.69,12639.0,149.6669,149.8555,149.622,149.6849,12639.0
2019-07-17 14:30:00,166.71,166.71,166.53,166.71,13933.0,149.7029,149.7029,149.5412,149.7029,13933.0
2019-07-17 14:35:00,166.71,166.75,166.6,166.7,8896.0,149.7029,149.7388,149.6041,149.6939,8896.0
2019-07-17 14:40:00,166.7,166.77,166.49,166.49,9361.0,149.6939,149.7567,149.5053,149.5053,9361.0
2019-07-17 14:45:00,166.46,166.54,166.37,166.39,14907.0,149.4784,149.5502,149.3975,149.4155,14907.0
2019-07-17 14:50:00,166.4,166.51,166.39,166.42,22423.0,149.4245,149.5233,149.4155,149.4424,22423.0
2019-07-17 14:55:00,166.42,166.46,166.37,166.44,9586.0,149.4424,149.4784,149.3975,149.4604,9586.0
2019-07-17 15:00:00,166.39,166.4,165.73,165.77,21859.0,149.4155,149.4245,148.8228,148.8587,21859.0
2019-07-17 15:05:00,165.79,166.02,165.74,165.99,33428.0,148.8767,149.0832,148.8318,149.0563,33428.0
2019-07-17 15:10:00,165.99,166.03,165.73,165.73,28243.0,149.0563,149.0922,148.8228,148.8228,28243.0
2019-07-17 15:15:00,165.75,165.85,165.55,165.75,43513.0,148.8408,148.9306,148.6612,148.8408,43513.0
2019-07-17 15:20:00,165.75,165.75,165.09,165.19,129624.0,148.8408,148.8408,148.2481,148.3379,129624.0
2019-07-17 15:25:00,165.16,165.22,164.8,164.87,122653.0,148.311,148.3649,147.9877,148.0506,122653.0
2019-07-17 15:30:00,164.88,165.03,164.83,164.88,42951.0,148.0595,148.1942,148.0146,148.0595,42951.0
2019-07-17 15:35:00,164.87,165.01,164.77,165.0,51878.0,148.0506,148.1763,147.9608,148.1673,51878.0
2019-07-17 15:40:00,165.02,165.09,164.74,164.84,51657.0,148.1853,148.2481,147.9338,148.0236,51657.0
2019-07-17 15:45:00,164.83,165.11,164.81,165.08,48780.0,148.0146,148.2661,147.9967,148.2391,48780.0
2019-07-17 15:50:00,165.09,165.28,164.99,165.18,165016.0,148.2481,148.4187,148.1583,148.3289,165016.0
2019-07-17 15:55:00,165.16,165.19,164.91,165.05,112056.0,148.311,148.3379,148.0865,148.2122,112056.0
2019-07-18 09:30:00,164.64,164.64,163.76,164.15,43913.0,147.844,147.844,147.0538,147.404,43913.0
2019-07-18 09:35:00,164.15,165.08,164.01,164.9,44815.0,147.404,148.2391,147.2783,148.0775,44815.0
2019-07-18 09:40:00,164.91,164.97,164.44,164.88,9493.0,148.0865,148.1404,147.6644,148.0595,9493.0
2019-07-18 09:45:00,164.8,164.85,164.14,164.38,10868.0,147.9877,148.0326,147.395,147.6106,10868.0
2019-07-18 09:50:00,164.38,164.76,164.26,164.68,15635.0,147.6106,147.9518,147.5028,147.8799,15635.0
2019-07-18 09:55:00,164.52,165.37,164.42,165.1,30856.0,147.7363,148.4996,147.6465,148.2571,30856.0
2019-07-18 10:00:00,165.17,165.19,164.86,165.18,14157.0,148.32,148.3379,148.0416,148.3289,14157.0
2019-07-18 10:05:00,165.14,165.39,164.97,165.36,16012.0,148.293,148.5175,148.1404,148.4906,16012.0
2019-07-18 10:10:00,165.34,165.63,165.32,165.42,11889.0,148.4726,148.733,148.4547,148.5445,11889.0
2019-07-18 10:15:00,165.31,165.48,165.2,165.36,8063.0,148.4457,148.5983,148.3469,148.4906,8063.0
2019-07-18 10:20:00,165.3,166.15,165.3,166.15,24265.0,148.4367,149.2,148.4367,149.2,24265.0
2019-07-18 10:25:00,166.11,166.3,166.04,166.2,31277.0,149.1641,149.3347,149.1012,149.2449,31277.0
2019-07-18 10:30:00,166.29,166.31,166.03,166.13,13665.0,149.3257,149.3437,149.0922,149.182,13665.0
2019-07-18 10:35:00,166.09,166.4,166.09,166.38,10858.0,149.1461,149.4245,149.1461,149.4065,10858.0
2019-07-18 10:40:00,166.4,166.5,166.26,166.36,17927.0,149.4245,149.5143,149.2988,149.3886,17927.0
2019-07-18 10:45:00,166.28,166.28,165.86,165.98,6659.0,149.3167,149.3167,148.9396,149.0473,6659.0
2019-07-18 10:50:00,165.76,165.81,165.58,165.7,6363.0,148.8498,148.8947,148.6881,148.7959,6363.0
2019-07-18 10:55:00,165.66,165.83,165.61,165.69,13722.0,148.76,148.9126,148.7151,148.7869,13722.0
2019-07-18 11:00:00,165.7,166.09,165.69,166.06,13857.0,148.7959,149.1461,148.7869,149.1192,13857.0
2019-07-18 11:05:00,166.06,166.08,165.85,165.98,8965.0,149.1192,149.1371,148.9306,149.0473,8965.0
2019-07-18 11:10:00,166.11,166.36,165.91,165.91,18405.0,149.1641,149.3886,148.9845,148.9845,18405.0
2019-07-18 11:15:00,165.88,166.0,165.58,165.82,14470.0,148.9575,149.0653,148.6881,148.9036,14470.0
2019-07-18 11:20:00,165.7,165.7,165.1,165.16,4314.0,148.7959,148.7959,148.2571,148.311,4314.0
2019-07-18 11:25:00,165.21,165.33,165.21,165.26,9811.0,148.3559,148.4636,148.3559,148.4008,9811.0
2019-07-18 11:30:00,165.27,165.33,165.02,165.25,8550.0,148.4098,148.4636,148.1853,148.3918,8550.0
2019-07-18 11:35:00,165.16,165.16,164.67,164.76,16806.0,148.311,148.311,147.871,147.9518,16806.0
2019-07-18 11:40:00,164.67,164.7,164.41,164.59,10644.0,147.871,147.8979,147.6375,147.7991,10644.0
2019-07-18 11:45:00,164.55,164.86,164.47,164.86,16680.0,147.7632,148.0416,147.6914,148.0416,16680.0
2019-07-18 11:50:00,164.91,165.14,164.89,164.98,10435.0,148.0865,148.293,148.0685,148.1493,10435.0
2019-07-18 11:55:00,164.95,165.09,164.78,165.04,8243.0,148.1224,148.2481,147.9697,148.2032,8243.0
2019-07-18 12:00:00,165.05,165.33,165.01,165.14,12654.0,148.2122,148.4636,148.1763,148.293,12654.0
2019-07-18 12:05:00,165.16,165.3,165.08,165.3,14819.0,148.311,148.4367,148.2391,148.4367,14819.0
2019-07-18 12:10:00,165.34,165.44,165.3,165.32,8636.0,148.4726,148.5624,148.4367,148.4547,8636.0
2019-07-18 12:15:00,165.3,165.44,165.23,165.4,5785.0,148.4367,148.5624,148.3738,148.5265,5785.0
2019-07-18 12:20:00,165.45,165.71,165.45,165.62,10562.0,148.5714,148.8049,148.5714,148.7241,10562.0
2019-07-18 12:25:00,165.62,165.63,165.5,165.55,3956.0,148.7241,148.733,148.6163,148.6612,3956.0
2019-07-18 12:30:00,165.55,165.79,165.54,165.64,9506.0,148.6612,148.8767,148.6522,148.742,9506.0
2019-07-18 12:35:00,165.65,165.76,165.6,165.76,5564.0,148.751,148.8498,148.7061,148.8498,5564.0
2019-07-18 12:40:00,165.84,165.87,165.7,165.79,4127.0,148.9216,148.9485,148.7959,148.8767,4127.0
2019-07-18 12:45:00,165.77,165.84,165.68,165.76,5650.0,148.8587,148.9216,148.7779,148.8498,5650.0
2019-07-18 12:50:00,165.82,165.84,165.73,165.73,2915.0,148.9036,148.9216,148.8228,148.8228,2915.0
2019-07-18 12:55:00,165.74,165.74,165.52,165.63,3237.0,148.8318,148.8318,148.6343,148.733,3237.0
2019-07-18 13:00:00,165.56,165.56,165.34,165.55,4932.0,148.6702,148.6702,148.4726,148.6612,4932.0
2019-07-18 13:05:00,165.5,165.51,165.38,165.46,7971.0,148.6163,148.6253,148.5085,148.5804,7971.0
2019-07-18 13:10:00,165.46,165.52,165.33,165.48,7428.0,148.5804,148.6343,148.4636,148.5983,7428.0
2019-07-18 13:15:00,165.41,165.41,165.28,165.29,1900.0,148.5355,148.5355,148.4187,148.4277,1900.0
2019-07-18 13:20:00,165.3,165.36,165.2,165.24,3713.0,148.4367,148.4906,148.3469,148.3828,3713.0
2019-07-18 13:25:00,165.24,165.68,165.24,165.65,12165.0,148.3828,148.7779,148.3828,148.751,12165.0
2019-07-18 13:30:00,165.67,165.97,165.66,165.97,10594.0,148.769,149.0383,148.76,149.0383,10594.0
2019-07-18 13:35:00,165.97,166.05,165.83,165.99,20276.0,149.0383,149.1102,148.9126,149.0563,20276.0
2019-07-18 13:40:00,166.0,166.11,165.92,166.05,12715.0,149.0653,149.1641,148.9934,149.1102,12715.0
2019-07-18 13:45:00,166.05,166.1,165.88,165.89,4796.0,149.1102,149.1551,148.9575,148.9665,4796.0
2019-07-18 13:50:00,165.88,165.91,165.66,165.74,7262.0,148.9575,148.9845,148.76,148.8318,7262.0
2019-07-18 13:55:00,165.67,165.79,165.67,165.74,6143.0,148.769,148.8767,148.769,148.8318,6143.0
2019-07-18 14:00:00,165.77,166.06,165.77,166.06,5719.0,148.8587,149.1192,148.8587,149.1192,5719.0
2019-07-18 14:05:00,165.99,166.04,165.77,165.78,5936.0,149.0563,149.1012,148.8587,148.8677,5936.0
2019-07-18 14:10:00,165.76,165.88,165.71,165.71,3584.0,148.8498,148.9575,148.8049,148.8049,3584.0
2019-07-18 14:15:00,165.78,165.95,165.67,165.83,17500.0,148.8677,149.0204,148.769,148.9126,17500.0
2019-07-18 14:20:00,165.83,166.0,165.76,165.91,6895.0,148.9126,149.0653,148.8498,148.9845,6895.0
2019-07-18 14:25:00,165.93,165.98,165.77,165.93,17198.0,149.0024,149.0473,148.8587,149.0024,17198.0
2019-07-18 14:30:00,165.89,165.93,165.84,165.9,4551.0,148.9665,149.0024,148.9216,148.9755,4551.0
2019-07-18 14:35:00,165.92,165.99,165.76,165.8,5125.0,148.9934,149.0563,148.8498,148.8857,5125.0
2019-07-18 14:40:00,165.8,165.89,165.67,165.8,5040.0,148.8857,148.9665,148.769,148.8857,5040.0
2019-07-18 14:45:00,165.84,165.9,165.7,165.76,6300.0,148.9216,148.9755,148.7959,148.8498,6300.0
2019-07-18 14:50:00,165.74,165.82,165.69,165.74,3551.0,148.8318,148.9036,148.7869,148.8318,3551.0
2019-07-18 14:55:00,165.72,165.86,165.65,165.82,14702.0,148.8139,148.9396,148.751,148.9036,14702.0
2019-07-18 15:00:00,165.8,166.15,165.79,166.0,49789.0,148.8857,149.2,148.8767,149.0653,49789.0
2019-07-18 15:05:00,165.98,166.06,165.95,166.06,9740.0,149.0473,149.1192,149.0204,149.1192,9740.0
2019-07-18 15:10:00,166.08,166.08,165.84,165.94,5186.0,149.1371,149.1371,148.9216,149.0114,5186.0
2019-07-18 15:15:00,165.96,165.97,165.71,165.74,3925.0,149.0294,149.0383,148.8049,148.8318,3925.0
2019-07-18 15:20:00,165.72,165.76,165.63,165.66,6168.0,148.8139,148.8498,148.733,148.76,6168.0
2019-07-18 15:25:00,165.63,165.73,165.54,165.71,6734.0,148.733,148.8228,148.6522,148.8049,6734.0
2019-07-18 15:30:00,165.72,165.93,165.59,165.84,11418.0,148.8139,149.0024,148.6971,148.9216,11418.0
2019-07-18 15:35:00,165.85,165.93,165.69,165.72,27187.0,148.9306,149.0024,148.7869,148.8139,27187.0
2019-07-18 15:40:00,165.72,165.74,165.64,165.69,15875.0,148.8139,148.8318,148.742,148.7869,15875.0
2019-07-18 15:45:00,165.66,165.69,165.3,165.38,78972.0,148.76,148.7869,148.4367,148.5085,78972.0
2019-07-18 15:50:00,165.35,165.48,165.03,165.19,66079.0,148.4816,148.5983,148.1942,148.3379,66079.0
2019-07-18 15:55:00,165.23,165.43,165.08,165.38,94676.0,148.3738,148.5534,148.2391,148.5085,94676.0
2019-07-19 09:30:00,166.17,166.85,166.14,166.68,71745.0,149.2179,149.8286,149.191,149.6759,71745.0
2019-07-19 09:35:00,166.74,167.65,166.6,167.28,110589.0,149.7298,150.547,149.6041,150.2147,110589.0
2019-07-19 09:40:00,167.25,168.3,167.17,167.62,67931.0,150.1878,151.1306,150.1159,150.52,67931.0
2019-07-19 09:45:00,167.64,167.84,167.12,167.8,24584.0,150.538,150.7176,150.071,150.6817,24584.0
2019-07-19 09:50:00,167.73,167.73,166.76,166.87,25419.0,150.6188,150.6188,149.7478,149.8465,25419.0
2019-07-19 09:55:00,166.92,167.22,166.88,167.02,8202.0,149.8914,150.1608,149.8555,149.9812,8202.0
2019-07-19 10:00:00,167.02,167.43,167.02,167.22,14320.0,149.9812,150.3494,149.9812,150.1608,14320.0
2019-07-19 10:05:00,167.29,167.69,167.26,167.64,14109.0,150.2237,150.5829,150.1967,150.538,14109.0
2019-07-19 10:10:00,167.61,167.72,167.32,167.52,16971.0,150.511,150.6098,150.2506,150.4302,16971.0
2019-07-19 10:15:00,167.55,167.96,167.53,167.85,56219.0,150.4572,150.8253,150.4392,150.7266,56219.0
2019-07-19 10:20:00,167.89,167.96,167.7,167.96,12974.0,150.7625,150.8253,150.5919,150.8253,12974.0
2019-07-19 10:25:00,167.98,168.0,167.55,168.0,17873.0,150.8433,150.8613,150.4572,150.8613,17873.0
2019-07-19 10:30:00,168.01,168.2,167.88,167.89,16941.0,150.8702,151.0409,150.7535,150.7625,16941.0
2019-07-19 10:35:00,167.91,168.18,167.89,168.06,9552.0,150.7804,151.0229,150.7625,150.9151,9552.0
2019-07-19 10:40:00,168.05,168.19,167.88,168.07,15142.0,150.9062,151.0319,150.7535,150.9241,15142.0
2019-07-19 10:45:00,168.01,168.17,167.93,167.93,7871.0,150.8702,151.0139,150.7984,150.7984,7871.0
2019-07-19 10:50:00,167.93,168.01,167.67,167.72,12919.0,150.7984,150.8702,150.5649,150.6098,12919.0
2019-07-19 10:55:00,167.7,168.02,167.67,167.94,16185.0,150.5919,150.8792,150.5649,150.8074,16185.0
2019-07-19 11:00:00,167.92,168.2,167.92,168.06,11897.0,150.7894,151.0409,150.7894,150.9151,11897.0
2019-07-19 11:05:00,168.06,168.25,168.02,168.17,6583.0,150.9151,151.0857,150.8792,151.0139,6583.0
2019-07-19 11:10:00,168.2,168.34,168.08,168.25,10829.0,151.0409,151.1666,150.9331,151.0857,10829.0
2019-07-19 11:15:00,168.28,168.39,168.17,168.28,6468.0,151.1127,151.2115,151.0139,151.1127,6468.0
2019-07-19 11:20:00,168.32,168.83,168.2,168.79,28820.0,151.1486,151.6066,151.0409,151.5707,28820.0
2019-07-19 11:25:00,168.74,168.82,168.42,168.43,10115.0,151.5258,151.5976,151.2384,151.2474,10115.0
2019-07-19 11:30:00,168.36,168.57,168.11,168.39,9869.0,151.1845,151.3731,150.96,151.2115,9869.0
2019-07-19 11:35:00,168.42,168.45,168.11,168.11,10096.0,151.2384,151.2653,150.96,150.96,10096.0
2019-07-19 11:40:00,168.1,168.18,167.95,168.14,15908.0,150.9511,151.0229,150.8164,150.987,15908.0
2019-07-19 11:45:00,168.13,168.38,168.07,168.37,7477.0,150.978,151.2025,150.9241,151.1935,7477.0
2019-07-19 11:50:00,168.37,168.4,168.0,168.05,11602.0,151.1935,151.2204,150.8613,150.9062,11602.0
2019-07-19 11:55:00,168.02,168.43,167.96,168.39,9555.0,150.8792,151.2474,150.8253,151.2115,9555.0
2019-07-19 12:00:00,168.4,168.43,168.06,168.2,17306.0,151.2204,151.2474,150.9151,151.0409,17306.0
2019-07-19 12:05:00,168.19,168.36,168.16,168.35,19982.0,151.0319,151.1845,151.0049,151.1755,19982.0
2019-07-19 12:10:00,168.35,168.74,168.31,168.65,18278.0,151.1755,151.5258,151.1396,151.4449,18278.0
2019-07-19 12:15:00,168.67,168.78,168.61,168.71,9518.0,151.4629,151.5617,151.409,151.4988,9518.0
2019-07-19 12:20:00,168.75,168.78,168.35,168.39,6204.0,151.5347,151.5617,151.1755,151.2115,6204.0
2019-07-19 12:25:00,168.42,168.53,168.18,168.18,6485.0,151.2384,151.3372,151.0229,151.0229,6485.0
2019-07-19 12:30:00,168.15,168.28,167.83,168.28,24382.0,150.996,151.1127,150.7086,151.1127,24382.0
2019-07-19 12:35:00,168.26,168.44,168.22,168.42,5179.0,151.0947,151.2564,151.0588,151.2384,5179.0
2019-07-19 12:40:00,168.32,168.37,168.2,168.34,6265.0,151.1486,151.1935,151.0409,151.1666,6265.0
2019-07-19 12:45:00,168.34,168.37,168.16,168.29,9155.0,151.1666,151.1935,151.0049,151.1217,9155.0
2019-07-19 12:50:00,168.32,168.52,168.22,168.47,5337.0,151.1486,151.3282,151.0588,151.2833,5337.0
2019-07-19 12:55:00,168.44,168.54,168.4,168.5,5979.0,151.2564,151.3462,151.2204,151.3102,5979.0
2019-07-19 13:00:00,168.56,168.67,168.49,168.64,15793.0,151.3641,151.4629,151.3013,151.436,15793.0
2019-07-19 13:05:00,168.66,168.87,168.62,168.74,13489.0,151.4539,151.6425,151.418,151.5258,13489.0
2019-07-19 13:10:00,168.71,168.78,168.63,168.65,8033.0,151.4988,151.5617,151.427,151.4449,8033.0
2019-07-19 13:15:00,168.62,168.7,168.45,168.48,13157.0,151.418,151.4898,151.2653,151.2923,13157.0
2019-07-19 13:20:00,168.5,168.64,168.5,168.6,2737.0,151.3102,151.436,151.3102,151.4,2737.0
2019-07-19 13:25:00,168.63,168.66,168.56,168.61,8683.0,151.427,151.4539,151.3641,151.409,8683.0
2019-07-19 13:30:00,168.61,168.67,168.54,168.6,4325.0,151.409,151.4629,151.3462,151.4,4325.0
2019-07-19 13:35:00,168.61,168.64,168.41,168.46,7297.0,151.409,151.436,151.2294,151.2743,7297.0
2019-07-19 13:40:00,168.4,168.57,168.4,168.48,12624.0,151.2204,151.3731,151.2204,151.2923,12624.0
2019-07-19 13:45:00,168.46,168.66,168.45,168.65,22509.0,151.2743,151.4539,151.2653,151.4449,22509.0
2019-07-19 13:50:00,168.66,168.75,168.61,168.61,10296.0,151.4539,151.5347,151.409,151.409,10296.0
2019-07-19 13:55:00,168.6,168.6,168.46,168.54,9486.0,151.4,151.4,151.2743,151.3462,9486.0
2019-07-19 14:00:00,168.61,168.61,168.4,168.41,7746.0,151.409,151.409,151.2204,151.2294,7746.0
2019-07-19 14:05:00,168.4,168.61,168.3,168.43,17341.0,151.2204,151.409,151.1306,151.2474,17341.0
2019-07-19 14:10:00,168.45,168.55,168.28,168.37,14975.0,151.2653,151.3551,151.1127,151.1935,14975.0
2019-07-19 14:15:00,168.41,168.51,168.32,168.32,4606.0,151.2294,151.3192,151.1486,151.1486,4606.0
2019-07-19 14:20:00,168.34,168.46,168.22,168.22,8704.0,151.1666,151.2743,151.0588,151.0588,8704.0
2019-07-19 14:25:00,168.22,168.33,167.93,168.09,9513.0,151.0588,151.1576,150.7984,150.9421,9513.0
2019-07-19 14:30:00,168.19,168.23,167.83,167.84,9859.0,151.0319,151.0678,150.7086,150.7176,9859.0
2019-07-19 14:35:00,167.9,167.94,167.77,167.89,4935.0,150.7715,150.8074,150.6547,150.7625,4935.0
2019-07-19 14:40:00,167.89,168.02,167.82,167.88,5601.0,150.7625,150.8792,150.6996,150.7535,5601.0
2019-07-19 14:45:00,167.83,168.05,167.82,168.03,12046.0,150.7086,150.9062,150.6996,150.8882,12046.0
2019-07-19 14:50:00,168.06,168.08,167.86,167.94,7706.0,150.9151,150.9331,150.7355,150.8074,7706.0
2019-07-19 14:55:00,167.93,168.01,167.73,167.99,19566.0,150.7984,150.8702,150.6188,150.8523,19566.0
2019-07-19 15:00:00,167.96,167.96,167.43,167.5,19238.0,150.8253,150.8253,150.3494,150.4123,19238.0
2019-07-19 15:05:00,167.47,167.6,167.4,167.43,6364.0,150.3853,150.5021,150.3225,150.3494,6364.0
2019-07-19 15:10:00,167.43,167.48,167.31,167.43,9117.0,150.3494,150.3943,150.2416,150.3494,9117.0
2019-07-19 15:15:00,167.47,167.55,167.36,167.45,9862.0,150.3853,150.4572,150.2865,150.3674,9862.0
2019-07-19 15:20:00,167.43,167.56,167.18,167.53,18669.0,150.3494,150.4661,150.1249,150.4392,18669.0
2019-07-19 15:25:00,167.54,167.75,167.54,167.66,10665.0,150.4482,150.6368,150.4482,150.5559,10665.0
2019-07-19 15:30:00,167.67,167.76,167.54,167.65,24363.0,150.5649,150.6457,150.4482,150.547,24363.0
2019-07-19 15:35:00,167.64,167.72,167.6,167.65,18724.0,150.538,150.6098,150.5021,150.547,18724.0
2019-07-19 15:40:00,167.63,167.77,167.49,167.64,33362.0,150.529,150.6547,150.4033,150.538,33362.0
2019-07-19 15:45:00,167.62,167.63,167.3,167.45,40269.0,150.52,150.529,150.2327,150.3674,40269.0
2019-07-19 15:50:00,167.44,167.44,167.17,167.38,51779.0,150.3584,150.3584,150.1159,150.3045,51779.0
2019-07-19 15:55:00,167.38,167.39,167.06,167.14,106669.0,150.3045,150.3135,150.0171,150.089,106669.0
2019-07-22 09:30:00,168.54,169.39,168.25,168.6,79382.0,151.3462,152.1095,151.0857,151.4,79382.0
2019-07-22 09:35:00,168.61,168.84,168.24,168.56,24137.0,151.409,151.6156,151.0768,151.3641,24137.0
2019-07-22 09:40:00,168.49,169.19,168.27,169.19,25153.0,151.3013,151.9299,151.1037,151.9299,25153.0
2019-07-22 09:45:00,169.19,170.13,169.13,169.71,66324.0,151.9299,152.774,151.876,152.3968,66324.0
2019-07-22 09:50:00,169.76,170.16,169.31,169.91,52398.0,152.4417,152.8009,152.0376,152.5764,52398.0
2019-07-22 09:55:00,170.05,170.2,168.8,168.8,38212.0,152.7021,152.8368,151.5796,151.5796,38212.0
2019-07-22 10:00:00,168.84,168.97,168.55,168.7,17931.0,151.6156,151.7323,151.3551,151.4898,17931.0
2019-07-22 10:05:00,168.7,168.94,168.5,168.58,32035.0,151.4898,151.7054,151.3102,151.3821,32035.0
2019-07-22 10:10:00,168.67,168.86,168.52,168.7,12759.0,151.4629,151.6335,151.3282,151.4898,12759.0
2019-07-22 10:15:00,168.71,169.21,168.7,169.18,18211.0,151.4988,151.9478,151.4898,151.9209,18211.0
2019-07-22 10:20:00,169.17,169.28,168.75,168.91,11421.0,151.9119,152.0107,151.5347,151.6784,11421.0
2019-07-22 10:25:00,168.9,169.08,168.87,168.99,10140.0,151.6694,151.8311,151.6425,151.7503,10140.0
2019-07-22 10:30:00,169.02,169.17,168.55,168.64,15065.0,151.7772,151.9119,151.3551,151.436,15065.0
2019-07-22 10:35:00,168.6,169.21,168.6,169.08,18727.0,151.4,151.9478,151.4,151.8311,18727.0
2019-07-22 10:40:00,169.03,169.06,168.66,168.72,13976.0,151.7862,151.8131,151.4539,151.5078,13976.0
2019-07-22 10:45:00,168.68,168.85,168.53,168.85,16530.0,151.4719,151.6245,151.3372,151.6245,16530.0
2019-07-22 10:50:00,168.89,168.91,168.63,168.78,23803.0,151.6605,151.6784,151.427,151.5617,23803.0
2019-07-22 10:55:00,168.76,169.05,168.62,169.03,11809.0,151.5437,151.8041,151.418,151.7862,11809.0
2019-07-22 11:00:00,169.01,169.06,168.86,169.01,17632.0,151.7682,151.8131,151.6335,151.7682,17632.0
2019-07-22 11:05:00,168.97,169.0,168.64,168.67,7676.0,151.7323,151.7592,151.436,151.4629,7676.0
2019-07-22 11:10:00,168.7,169.18,168.59,169.17,36809.0,151.4898,151.9209,151.3911,151.9119,36809.0
2019-07-22 11:15:00,169.0,169.3,168.96,169.22,12556.0,151.7592,152.0286,151.7233,151.9568,12556.0
2019-07-22 11:20:00,169.17,169.49,169.15,169.23,7740.0,151.9119,152.1992,151.8939,151.9658,7740.0
2019-07-22 11:25:00,169.16,169.33,169.09,169.21,6975.0,151.9029,152.0556,151.8401,151.9478,6975.0
2019-07-22 11:30:00,169.19,169.37,169.17,169.34,6251.0,151.9299,152.0915,151.9119,152.0646,6251.0
2019-07-22 11:35:00,169.44,169.83,169.41,169.73,12491.0,152.1543,152.5046,152.1274,152.4148,12491.0
2019-07-22 11:40:00,169.76,169.89,169.68,169.89,14446.0,152.4417,152.5584,152.3699,152.5584,14446.0
2019-07-22 11:45:00,169.9,170.55,169.89,170.41,49886.0,152.5674,153.1511,152.5584,153.0254,49886.0
2019-07-22 11:50:00,170.44,170.48,170.24,170.47,20108.0,153.0523,153.0883,152.8727,153.0793,20108.0
2019-07-22 11:55:00,170.49,170.63,170.4,170.54,14315.0,153.0972,153.223,153.0164,153.1421,14315.0
2019-07-22 12:00:00,170.5,170.73,170.32,170.41,13815.0,153.1062,153.3127,152.9446,153.0254,13815.0
2019-07-22 12:05:00,170.43,170.54,170.31,170.37,13886.0,153.0434,153.1421,152.9356,152.9895,13886.0
2019-07-22 12:10:00,170.36,170.4,170.15,170.36,12747.0,152.9805,153.0164,152.7919,152.9805,12747.0
2019-07-22 12:15:00,170.31,170.52,170.24,170.51,12847.0,152.9356,153.1242,152.8727,153.1152,12847.0
2019-07-22 12:20:00,170.45,170.53,170.4,170.4,11918.0,153.0613,153.1332,153.0164,153.0164,11918.0
2019-07-22 12:25:00,170.39,170.58,170.39,170.57,11368.0,153.0074,153.1781,153.0074,153.1691,11368.0
2019-07-22 12:30:00,170.51,170.62,170.38,170.43,21027.0,153.1152,153.214,152.9985,153.0434,21027.0
2019-07-22 12:35:00,170.42,170.44,170.2,170.34,32283.0,153.0344,153.0523,152.8368,152.9625,32283.0
2019-07-22 12:40:00,170.33,170.55,170.3,170.52,24695.0,152.9536,153.1511,152.9266,153.1242,24695.0
2019-07-22 12:45:00,170.52,170.71,170.46,170.63,24294.0,153.1242,153.2948,153.0703,153.223,24294.0
2019-07-22 12:50:00,170.65,170.75,170.55,170.72,25370.0,153.2409,153.3307,153.1511,153.3038,25370.0
2019-07-22 12:55:00,170.7,171.13,170.7,170.87,75976.0,153.2858,153.6719,153.2858,153.4385,75976.0
2019-07-22 13:00:00,170.87,171.04,170.73,170.81,13766.0,153.4385,153.5911,153.3127,153.3846,13766.0
2019-07-22 13:05:00,170.81,171.0,170.8,170.86,17927.0,153.3846,153.5552,153.3756,153.4295,17927.0
2019-07-22 13:10:00,170.89,171.0,170.82,170.9,18748.0,153.4564,153.5552,153.3936,153.4654,18748.0
2019-07-22 13:15:00,170.9,171.07,170.84,170.92,54195.0,153.4654,153.6181,153.4115,153.4834,54195.0
2019-07-22 13:20:00,170.88,170.98,170.8,170.93,18181.0,153.4474,153.5372,153.3756,153.4923,18181.0
2019-07-22 13:25:00,170.89,171.03,170.77,170.89,15641.0,153.4564,153.5821,153.3487,153.4564,15641.0
2019-07-22 13:30:00,170.84,170.97,170.8,170.91,17928.0,153.4115,153.5283,153.3756,153.4744,17928.0
2019-07-22 13:35:00,170.92,170.97,170.66,170.76,15922.0,153.4834,153.5283,153.2499,153.3397,15922.0
2019-07-22 13:40:00,170.76,170.88,170.69,170.78,11230.0,153.3397,153.4474,153.2768,153.3576,11230.0
2019-07-22 13:45:00,170.76,170.83,170.69,170.7,13637.0,153.3397,153.4025,153.2768,153.2858,13637.0
2019-07-22 13:50:00,170.7,170.77,170.36,170.37,11144.0,153.2858,153.3487,152.9805,152.9895,11144.0
2019-07-22 13:55:00,170.41,170.54,170.39,170.52,5721.0,153.0254,153.1421,153.0074,153.1242,5721.0
2019-07-22 14:00:00,170.53,170.69,170.45,170.47,11484.0,153.1332,153.2768,153.0613,153.0793,11484.0
2019-07-22 14:05:00,170.48,170.57,170.14,170.21,10660.0,153.0883,153.1691,152.7829,152.8458,10660.0
2019-07-22 14:10:00,170.23,170.23,169.95,170.09,14016.0,152.8638,152.8638,152.6123,152.738,14016.0
2019-07-22 14:15:00,170.07,170.12,170.0,170.02,5666.0,152.7201,152.765,152.6572,152.6752,5666.0
2019-07-22 14:20:00,170.0,170.1,169.97,170.08,6154.0,152.6572,152.747,152.6303,152.7291,6154.0
2019-07-22 14:25:00,170.05,170.09,169.83,169.85,4478.0,152.7021,152.738,152.5046,152.5225,4478.0
2019-07-22 14:30:00,169.85,169.95,169.63,169.92,14377.0,152.5225,152.6123,152.325,152.5854,14377.0
2019-07-22 14:35:00,169.88,169.88,169.64,169.77,5686.0,152.5495,152.5495,152.3339,152.4507,5686.0
2019-07-22 14:40:00,169.81,169.81,169.5,169.62,11588.0,152.4866,152.4866,152.2082,152.316,11588.0
2019-07-22 14:45:00,169.57,169.63,169.49,169.58,7093.0,152.2711,152.325,152.1992,152.2801,7093.0
2019-07-22 14:50:00,169.65,169.78,169.57,169.57,10272.0,152.3429,152.4597,152.2711,152.2711,10272.0
2019-07-22 14:55:00,169.58,169.71,169.54,169.55,9594.0,152.2801,152.3968,152.2441,152.2531,9594.0
2019-07-22 15:00:00,169.58,170.05,169.54,169.84,12967.0,152.2801,152.7021,152.2441,152.5135,12967.0
2019-07-22 15:05:00,169.88,169.98,169.79,169.87,5680.0,152.5495,152.6393,152.4686,152.5405,5680.0
2019-07-22 15:10:00,169.82,169.82,169.69,169.8,5706.0,152.4956,152.4956,152.3788,152.4776,5706.0
2019-07-22 15:15:00,169.8,169.89,169.61,169.61,8489.0,152.4776,152.5584,152.307,152.307,8489.0
2019-07-22 15:20:00,169.65,169.71,169.48,169.63,8188.0,152.3429,152.3968,152.1903,152.325,8188.0
2019-07-22 15:25:00,169.63,169.75,169.52,169.57,13120.0,152.325,152.4327,152.2262,152.2711,13120.0
2019-07-22 15:30:00,169.57,169.63,169.38,169.45,21626.0,152.2711,152.325,152.1005,152.1633,21626.0
2019-07-22 15:35:00,169.43,169.51,169.31,169.45,18592.0,152.1454,152.2172,152.0376,152.1633,18592.0
2019-07-22 15:40:00,169.4,169.46,169.19,169.24,13967.0,152.1184,152.1723,151.9299,151.9748,13967.0
2019-07-22 15:45:00,169.22,169.49,169.22,169.46,22580.0,151.9568,152.1992,151.9568,152.1723,22580.0
2019-07-22 15:50:00,169.43,169.59,169.42,169.47,30923.0,152.1454,152.289,152.1364,152.1813,30923.0
2019-07-22 15:55:00,169.48,169.62,169.44,169.55,63196.0,152.1903,152.316,152.1543,152.2531,63196.0
2019-07-23 09:30:00,170.92,172.39,170.92,171.37,72665.0,153.4834,154.8034,153.4834,153.8875,72665.0
2019-07-23 09:35:00,171.29,171.76,171.11,171.53,12941.0,153.8156,154.2377,153.654,154.0311,12941.0
2019-07-23 09:40:00,171.64,172.76,171.64,172.73,30133.0,154.1299,155.1357,154.1299,155.1087,30133.0
2019-07-23 09:45:00,172.61,173.0,172.53,173.0,58442.0,155.001,155.3512,154.9291,155.3512,58442.0
2019-07-23 09:50:00,173.0,173.63,172.98,173.3,62441.0,155.3512,155.9169,155.3332,155.6206,62441.0
2019-07-23 09:55:00,173.3,173.35,172.93,173.1,37846.0,155.6206,155.6655,155.2883,155.441,37846.0
2019-07-23 10:00:00,173.0,173.04,172.66,172.82,57012.0,155.3512,155.3871,155.0459,155.1895,57012.0
2019-07-23 10:05:00,172.82,173.12,172.46,173.03,67936.0,155.1895,155.4589,154.8663,155.3781,67936.0
2019-07-23 10:10:00,173.03,173.19,172.98,173.03,38873.0,155.3781,155.5218,155.3332,155.3781,38873.0
2019-07-23 10:15:00,173.04,173.09,172.94,173.09,20015.0,155.3871,155.432,155.2973,155.432,20015.0
2019-07-23 10:20:00,173.06,173.14,172.92,173.01,51288.0,155.4051,155.4769,155.2793,155.3602,51288.0
2019-07-23 10:25:00,173.01,173.11,172.95,173.04,52888.0,155.3602,155.4499,155.3063,155.3871,52888.0
2019-07-23 10:30:00,173.01,173.26,172.96,173.22,34167.0,155.3602,155.5846,155.3153,155.5487,34167.0
2019-07-23 10:35:00,173.25,173.55,173.21,173.45,42078.0,155.5757,155.8451,155.5397,155.7553,42078.0
2019-07-23 10:40:00,173.46,173.94,173.46,173.67,49304.0,155.7642,156.1953,155.7642,155.9528,49304.0
2019-07-23 10:45:00,173.63,173.79,173.28,173.55,24879.0,155.9169,156.0606,155.6026,155.8451,24879.0
2019-07-23 10:50:00,173.5,173.5,173.17,173.4,15011.0,155.8002,155.8002,155.5038,155.7104,15011.0
2019-07-23 10:55:00,173.38,173.58,173.34,173.55,22776.0,155.6924,155.872,155.6565,155.8451,22776.0
2019-07-23 11:00:00,173.58,173.66,173.19,173.2,27320.0,155.872,155.9438,155.5218,155.5308,27320.0
2019-07-23 11:05:00,173.21,173.21,173.03,173.09,17181.0,155.5397,155.5397,155.3781,155.432,17181.0
2019-07-23 11:10:00,173.03,173.37,173.03,173.37,12125.0,155.3781,155.6834,155.3781,155.6834,12125.0
2019-07-23 11:15:00,173.4,173.44,172.98,173.0,34656.0,155.7104,155.7463,155.3332,155.3512,34656.0
2019-07-23 11:20:00,173.0,173.38,172.99,173.12,21767.0,155.3512,155.6924,155.3422,155.4589,21767.0
2019-07-23 11:25:00,173.14,173.18,173.01,173.01,12626.0,155.4769,155.5128,155.3602,155.3602,12626.0
2019-07-23 11:30:00,173.0,173.04,172.83,172.84,21074.0,155.3512,155.3871,155.1985,155.2075,21074.0
2019-07-23 11:35:00,172.88,173.21,172.88,173.07,11890.0,155.2434,155.5397,155.2434,155.414,11890.0
2019-07-23 11:40:00,173.04,173.06,172.9,173.0,11522.0,155.3871,155.4051,155.2614,155.3512,11522.0
2019-07-23 11:45:00,172.99,173.09,172.91,173.05,13287.0,155.3422,155.432,155.2704,155.3961,13287.0
2019-07-23 11:50:00,173.06,173.11,172.97,173.01,11320.0,155.4051,155.4499,155.3242,155.3602,11320.0
2019-07-23 11:55:00,172.99,173.07,172.94,173.01,13335.0,155.3422,155.414,155.2973,155.3602,13335.0
2019-07-23 12:00:00,173.02,173.23,172.97,173.22,16279.0,155.3691,155.5577,155.3242,155.5487,16279.0
2019-07-23 12:05:00,173.22,173.27,172.97,172.97,13097.0,155.5487,155.5936,155.3242,155.3242,13097.0
2019-07-23 12:10:00,172.96,173.05,172.92,172.97,23627.0,155.3153,155.3961,155.2793,155.3242,23627.0
2019-07-23 12:15:00,172.97,173.1,172.85,172.97,69325.0,155.3242,155.441,155.2165,155.3242,69325.0
2019-07-23 12:20:00,172.99,173.0,172.6,172.77,34401.0,155.3422,155.3512,154.992,155.1446,34401.0
2019-07-23 12:25:00,172.78,172.78,172.57,172.6,13213.0,155.1536,155.1536,154.965,154.992,13213.0
2019-07-23 12:30:00,172.59,172.78,172.47,172.7,17450.0,154.983,155.1536,154.8752,155.0818,17450.0
2019-07-23 12:35:00,172.71,172.81,172.64,172.64,7245.0,155.0908,155.1806,155.0279,155.0279,7245.0
2019-07-23 12:40:00,172.63,172.64,172.52,172.52,5379.0,155.0189,155.0279,154.9201,154.9201,5379.0
2019-07-23 12:45:00,172.51,172.64,172.33,172.41,20624.0,154.9112,155.0279,154.7495,154.8214,20624.0
2019-07-23 12:50:00,172.44,172.56,172.35,172.56,8350.0,154.8483,154.9561,154.7675,154.9561,8350.0
2019-07-23 12:55:00,172.54,172.74,172.54,172.68,4887.0,154.9381,155.1177,154.9381,155.0638,4887.0
2019-07-23 13:00:00,172.65,172.68,172.53,172.58,4270.0,155.0369,155.0638,154.9291,154.974,4270.0
2019-07-23 13:05:00,172.62,172.64,172.45,172.57,12350.0,155.0099,155.0279,154.8573,154.965,12350.0
2019-07-23 13:10:00,172.55,172.64,172.45,172.54,13258.0,154.9471,155.0279,154.8573,154.9381,13258.0
2019-07-23 13:15:00,172.55,172.62,172.43,172.46,21045.0,154.9471,155.0099,154.8393,154.8663,21045.0
2019-07-23 13:20:00,172.44,172.57,172.4,172.57,16333.0,154.8483,154.965,154.8124,154.965,16333.0
2019-07-23 13:25:00,172.57,172.62,172.5,172.54,11052.0,154.965,155.0099,154.9022,154.9381,11052.0
2019-07-23 13:30:00,172.55,172.8,172.5,172.8,10133.0,154.9471,155.1716,154.9022,155.1716,10133.0
2019-07-23 13:35:00,172.76,172.82,172.52,172.54,12415.0,155.1357,155.1895,154.9201,154.9381,12415.0
2019-07-23 13:40:00,172.54,173.07,172.32,172.93,20251.0,154.9381,155.414,154.7405,155.2883,20251.0
2019-07-23 13:45:00,172.96,173.34,172.95,173.22,25041.0,155.3153,155.6565,155.3063,155.5487,25041.0
2019-07-23 13:50:00,173.18,173.35,173.18,173.3,10950.0,155.5128,155.6655,155.5128,155.6206,10950.0
2019-07-23 13:55:00,173.31,173.72,173.31,173.66,27946.0,155.6295,155.9977,155.6295,155.9438,27946.0
2019-07-23 14:00:00,173.7,173.74,173.56,173.67,17415.0,155.9798,156.0157,155.854,155.9528,17415.0
2019-07-23 14:05:00,173.71,173.84,173.43,173.43,44174.0,155.9887,156.1055,155.7373,155.7373,44174.0
2019-07-23 14:10:00,173.44,173.67,173.39,173.66,19236.0,155.7463,155.9528,155.7014,155.9438,19236.0
2019-07-23 14:15:00,173.68,173.79,173.63,173.72,8515.0,155.9618,156.0606,155.9169,155.9977,8515.0
2019-07-23 14:20:00,173.73,173.81,173.69,173.75,10898.0,156.0067,156.0785,155.9708,156.0247,10898.0
2019-07-23 14:25:00,173.73,173.94,173.66,173.93,16587.0,156.0067,156.1953,155.9438,156.1863,16587.0
2019-07-23 14:30:00,173.91,173.95,173.71,173.71,12805.0,156.1683,156.2043,155.9887,155.9887,12805.0
2019-07-23 14:35:00,173.71,173.72,173.49,173.6,15571.0,155.9887,155.9977,155.7912,155.89,15571.0
2019-07-23 14:40:00,173.58,173.58,173.45,173.49,16727.0,155.872,155.872,155.7553,155.7912,16727.0
2019-07-23 14:45:00,173.48,173.56,173.45,173.47,14157.0,155.7822,155.854,155.7553,155.7732,14157.0
2019-07-23 14:50:00,173.49,173.77,173.47,173.63,21244.0,155.7912,156.0426,155.7732,155.9169,21244.0
2019-07-23 14:55:00,173.63,173.72,173.55,173.67,11454.0,155.9169,155.9977,155.8451,155.9528,11454.0
2019-07-23 15:00:00,173.64,173.76,173.64,173.72,9537.0,155.9259,156.0336,155.9259,155.9977,9537.0
2019-07-23 15:05:00,173.69,173.71,173.24,173.49,46882.0,155.9708,155.9887,155.5667,155.7912,46882.0
2019-07-23 15:10:00,173.5,173.57,173.32,173.38,14405.0,155.8002,155.863,155.6385,155.6924,14405.0
2019-07-23 15:15:00,173.39,173.49,173.37,173.39,13444.0,155.7014,155.7912,155.6834,155.7014,13444.0
2019-07-23 15:20:00,173.39,173.51,173.26,173.36,15257.0,155.7014,155.8091,155.5846,155.6744,15257.0
2019-07-23 15:25:00,173.37,173.59,173.21,173.24,20312.0,155.6834,155.881,155.5397,155.5667,20312.0
2019-07-23 15:30:00,173.25,173.35,173.18,173.26,24963.0,155.5757,155.6655,155.5128,155.5846,24963.0
2019-07-23 15:35:00,173.25,173.4,173.23,173.27,36162.0,155.5757,155.7104,155.5577,155.5936,36162.0
2019-07-23 15:40:00,173.26,173.42,173.22,173.29,55812.0,155.5846,155.7283,155.5487,155.6116,55812.0
2019-07-23 15:45:00,173.3,173.54,173.3,173.5,34469.0,155.6206,155.8361,155.6206,155.8002,34469.0
2019-07-23 15:50:00,173.49,173.65,173.47,173.59,70631.0,155.7912,155.9349,155.7732,155.881,70631.0
2019-07-23 15:55:00,173.59,173.78,173.56,173.75,127487.0,155.881,156.0516,155.854,156.0247,127487.0
2019-07-24 09:30:00,174.79,176.76,174.42,176.34,114541.0,156.9586,158.7276,156.6263,158.3504,114541.0
2019-07-24 09:35:00,176.38,176.89,175.1,176.13,109449.0,158.3864,158.8443,157.2369,158.1619,109449.0
2019-07-24 09:40:00,176.22,177.55,176.0,177.31,87517.0,158.2427,159.437,158.0451,159.2215,87517.0
2019-07-24 09:45:00,177.22,178.5,177.21,177.94,78791.0,159.1407,160.2901,159.1317,159.7872,78791.0
2019-07-24 09:50:00,178.0,178.5,177.4,178.11,40908.0,159.8411,160.2901,159.3023,159.9399,40908.0
2019-07-24 09:55:00,178.22,178.22,177.42,177.71,44594.0,160.0386,160.0386,159.3203,159.5807,44594.0
2019-07-24 10:00:00,177.68,177.7,177.43,177.5,39085.0,159.5537,159.5717,159.3292,159.3921,39085.0
2019-07-24 10:05:00,177.5,177.54,177.04,177.11,22512.0,159.3921,159.428,158.979,159.0419,22512.0
2019-07-24 10:10:00,177.13,177.6,177.07,177.16,35499.0,159.0598,159.4819,159.006,159.0868,35499.0
2019-07-24 10:15:00,177.17,177.24,176.92,177.08,18775.0,159.0958,159.1586,158.8713,159.0149,18775.0
2019-07-24 10:20:00,177.09,177.26,176.9,177.04,19345.0,159.0239,159.1766,158.8533,158.979,19345.0
2019-07-24 10:25:00,177.08,177.5,176.94,177.39,19747.0,159.0149,159.3921,158.8892,159.2933,19747.0
2019-07-24 10:30:00,177.39,177.78,177.18,177.66,10076.0,159.2933,159.6435,159.1047,159.5358,10076.0
2019-07-24 10:35:00,177.62,177.86,177.52,177.8,16274.0,159.4999,159.7154,159.4101,159.6615,16274.0
2019-07-24 10:40:00,177.77,177.83,176.96,177.15,22295.0,159.6346,159.6884,158.9072,159.0778,22295.0
2019-07-24 10:45:00,177.13,177.18,176.92,177.02,35348.0,159.0598,159.1047,158.8713,158.9611,35348.0
2019-07-24 10:50:00,177.02,177.15,176.91,176.99,30799.0,158.9611,159.0778,158.8623,158.9341,30799.0
2019-07-24 10:55:00,177.01,177.37,176.99,177.25,15900.0,158.9521,159.2754,158.9341,159.1676,15900.0
2019-07-24 11:00:00,177.26,177.44,176.93,176.99,16668.0,159.1766,159.3382,158.8802,158.9341,16668.0
2019-07-24 11:05:00,176.97,177.48,176.87,177.39,18471.0,158.9162,159.3741,158.8264,159.2933,18471.0
2019-07-24 11:10:00,177.39,177.39,177.15,177.31,11115.0,159.2933,159.2933,159.0778,159.2215,11115.0
2019-07-24 11:15:00,177.37,177.39,176.39,176.6,31512.0,159.2754,159.2933,158.3953,158.5839,31512.0
2019-07-24 11:20:00,176.62,176.77,176.07,176.16,104343.0,158.6019,158.7366,158.108,158.1888,104343.0
2019-07-24 11:25:00,176.15,176.37,176.0,176.0,8575.0,158.1798,158.3774,158.0451,158.0451,8575.0
2019-07-24 11:30:00,175.87,176.23,175.8,175.97,11667.0,157.9284,158.2517,157.8655,158.0182,11667.0
2019-07-24 11:35:00,175.94,176.01,175.79,175.84,11716.0,157.9912,158.0541,157.8565,157.9014,11716.0
2019-07-24 11:40:00,175.79,176.02,175.56,175.6,24564.0,157.8565,158.0631,157.65,157.6859,24564.0
2019-07-24 11:45:00,175.7,176.09,175.69,175.93,17317.0,157.7757,158.1259,157.7667,157.9823,17317.0
2019-07-24 11:50:00,175.87,175.94,175.68,175.68,11014.0,157.9284,157.9912,157.7578,157.7578,11014.0
2019-07-24 11:55:00,175.64,175.7,175.51,175.58,16980.0,157.7218,157.7757,157.6051,157.668,16980.0
2019-07-24 12:00:00,175.53,175.96,175.53,175.92,32955.0,157.6231,158.0092,157.6231,157.9733,32955.0
2019-07-24 12:05:00,175.93,176.11,175.91,176.09,40826.0,157.9823,158.1439,157.9643,158.1259,40826.0
2019-07-24 12:10:00,176.08,176.36,175.91,176.12,42148.0,158.117,158.3684,157.9643,158.1529,42148.0
2019-07-24 12:15:00,176.1,176.36,176.01,176.29,20706.0,158.1349,158.3684,158.0541,158.3055,20706.0
2019-07-24 12:20:00,176.25,176.44,176.14,176.42,22043.0,158.2696,158.4402,158.1708,158.4223,22043.0
2019-07-24 12:25:00,176.42,176.63,176.29,176.29,19863.0,158.4223,158.6109,158.3055,158.3055,19863.0
2019-07-24 12:30:00,176.27,176.31,176.08,176.18,11896.0,158.2876,158.3235,158.117,158.2068,11896.0
2019-07-24 12:35:00,176.23,176.23,175.9,175.9,18581.0,158.2517,158.2517,157.9553,157.9553,18581.0
2019-07-24 12:40:00,175.87,176.05,175.8,175.94,7725.0,157.9284,158.09,157.8655,157.9912,7725.0
2019-07-24 12:45:00,175.93,176.21,175.93,176.16,7033.0,157.9823,158.2337,157.9823,158.1888,7033.0
2019-07-24 12:50:00,176.12,176.41,176.01,176.37,12082.0,158.1529,158.4133,158.0541,158.3774,12082.0
2019-07-24 12:55:00,176.4,176.47,176.26,176.28,10310.0,158.4043,158.4672,158.2786,158.2966,10310.0
2019-07-24 13:00:00,176.26,176.42,176.08,176.2,5314.0,158.2786,158.4223,158.117,158.2247,5314.0
2019-07-24 13:05:00,176.21,176.23,176.07,176.21,10140.0,158.2337,158.2517,158.108,158.2337,10140.0
2019-07-24 13:10:00,176.17,176.28,176.11,176.12,6960.0,158.1978,158.2966,158.1439,158.1529,6960.0
2019-07-24 13:15:00,176.12,176.19,176.05,176.15,9328.0,158.1529,158.2157,158.09,158.1798,9328.0
2019-07-24 13:20:00,176.17,176.42,176.17,176.36,7912.0,158.1978,158.4223,158.1978,158.3684,7912.0
2019-07-24 13:25:00,176.34,176.41,176.24,176.32,6849.0,158.3504,158.4133,158.2606,158.3325,6849.0
2019-07-24 13:30:00,176.32,176.4,176.23,176.4,6830.0,158.3325,158.4043,158.2517,158.4043,6830.0
2019-07-24 13:35:00,176.37,176.42,176.14,176.19,6045.0,158.3774,158.4223,158.1708,158.2157,6045.0
2019-07-24 13:40:00,176.17,176.26,176.09,176.09,6422.0,158.1978,158.2786,158.1259,158.1259,6422.0
2019-07-24 13:45:00,176.06,176.24,176.05,176.24,13615.0,158.099,158.2606,158.09,158.2606,13615.0
2019-07-24 13:50:00,176.26,176.27,176.08,176.15,9323.0,158.2786,158.2876,158.117,158.1798,9323.0
2019-07-24 13:55:00,176.12,176.21,176.09,176.16,7167.0,158.1529,158.2337,158.1259,158.1888,7167.0
2019-07-24 14:00:00,176.16,176.3,176.14,176.3,7966.0,158.1888,158.3145,158.1708,158.3145,7966.0
2019-07-24 14:05:00,176.31,176.4,176.27,176.35,6981.0,158.3235,158.4043,158.2876,158.3594,6981.0
2019-07-24 14:10:00,176.36,176.45,176.33,176.39,4603.0,158.3684,158.4492,158.3415,158.3953,4603.0
2019-07-24 14:15:00,176.44,176.63,176.43,176.6,9706.0,158.4402,158.6109,158.4313,158.5839,9706.0
2019-07-24 14:20:00,176.55,176.64,176.45,176.51,7367.0,158.539,158.6198,158.4492,158.5031,7367.0
2019-07-24 14:25:00,176.5,176.52,176.35,176.35,11775.0,158.4941,158.5121,158.3594,158.3594,11775.0
2019-07-24 14:30:00,176.38,176.57,176.38,176.41,8159.0,158.3864,158.557,158.3864,158.4133,8159.0
2019-07-24 14:35:00,176.42,176.49,176.34,176.44,7912.0,158.4223,158.4851,158.3504,158.4402,7912.0
2019-07-24 14:40:00,176.38,176.54,176.38,176.53,6360.0,158.3864,158.53,158.3864,158.5211,6360.0
2019-07-24 14:45:00,176.53,176.54,176.25,176.27,12127.0,158.5211,158.53,158.2696,158.2876,12127.0
2019-07-24 14:50:00,176.28,176.82,176.28,176.56,53569.0,158.2966,158.7815,158.2966,158.548,53569.0
2019-07-24 14:55:00,176.54,176.67,176.5,176.63,12950.0,158.53,158.6468,158.4941,158.6109,12950.0
2019-07-24 15:00:00,176.65,176.65,176.27,176.28,12012.0,158.6288,158.6288,158.2876,158.2966,12012.0
2019-07-24 15:05:00,176.25,176.3,176.11,176.25,11017.0,158.2696,158.3145,158.1439,158.2696,11017.0
2019-07-24 15:10:00,176.29,176.38,176.25,176.34,15421.0,158.3055,158.3864,158.2696,158.3504,15421.0
2019-07-24 15:15:00,176.35,176.47,176.3,176.45,8649.0,158.3594,158.4672,158.3145,158.4492,8649.0
2019-07-24 15:20:00,176.41,176.43,176.22,176.22,11850.0,158.4133,158.4313,158.2427,158.2427,11850.0
2019-07-24 15:25:00,176.22,176.45,176.17,176.38,35678.0,158.2427,158.4492,158.1978,158.3864,35678.0
2019-07-24 15:30:00,176.38,176.38,176.14,176.19,34984.0,158.3864,158.3864,158.1708,158.2157,34984.0
2019-07-24 15:35:00,176.22,176.4,176.15,176.23,17441.0,158.2427,158.4043,158.1798,158.2517,17441.0
2019-07-24 15:40:00,176.22,176.34,176.18,176.18,23691.0,158.2427,158.3504,158.2068,158.2068,23691.0
2019-07-24 15:45:00,176.18,176.21,175.82,175.85,58793.0,158.2068,158.2337,157.8835,157.9104,58793.0
2019-07-24 15:50:00,175.86,176.04,175.83,176.01,62921.0,157.9194,158.081,157.8925,158.0541,62921.0
2019-07-24 15:55:00,176.01,176.07,175.79,176.01,112758.0,158.0541,158.108,157.8565,158.0541,112758.0
2019-07-25 09:30:00,175.6,176.66,175.27,176.51,57875.0,157.6859,158.6378,157.3896,158.5031,57875.0
2019-07-25 09:35:00,176.07,176.75,175.85,176.65,42347.0,158.108,158.7186,157.9104,158.6288,42347.0
2019-07-25 09:40:00,176.71,176.73,175.74,175.78,54295.0,158.6827,158.7007,157.8116,157.8476,54295.0
2019-07-25 09:45:00,175.77,175.85,174.62,174.95,65986.0,157.8386,157.9104,156.8059,157.1022,65986.0
2019-07-25 09:50:00,175.09,175.29,174.94,175.02,19250.0,157.228,157.4076,157.0933,157.1651,19250.0
2019-07-25 09:55:00,175.09,175.41,175.0,175.33,15919.0,157.228,157.5153,157.1471,157.4435,15919.0
2019-07-25 10:00:00,175.33,175.42,175.13,175.42,29805.0,157.4435,157.5243,157.2639,157.5243,29805.0
2019-07-25 10:05:00,175.44,175.45,175.08,175.28,42656.0,157.5423,157.5512,157.219,157.3986,42656.0
2019-07-25 10:10:00,175.28,175.61,175.2,175.2,7488.0,157.3986,157.6949,157.3267,157.3267,7488.0
2019-07-25 10:15:00,175.19,175.67,175.04,175.67,23160.0,157.3178,157.7488,157.1831,157.7488,23160.0
2019-07-25 10:20:00,175.76,175.88,175.63,175.8,22241.0,157.8296,157.9374,157.7129,157.8655,22241.0
2019-07-25 10:25:00,175.8,176.44,175.77,176.31,13076.0,157.8655,158.4402,157.8386,158.3235,13076.0
2019-07-25 10:30:00,176.35,176.5,176.02,176.47,9720.0,158.3594,158.4941,158.0631,158.4672,9720.0
2019-07-25 10:35:00,176.46,176.76,176.46,176.49,21389.0,158.4582,158.7276,158.4582,158.4851,21389.0
2019-07-25 10:40:00,176.48,176.58,176.19,176.42,8873.0,158.4762,158.566,158.2157,158.4223,8873.0
2019-07-25 10:45:00,176.4,176.47,176.21,176.27,5961.0,158.4043,158.4672,158.2337,158.2876,5961.0
2019-07-25 10:50:00,176.37,176.43,175.82,175.84,11708.0,158.3774,158.4313,157.8835,157.9014,11708.0
2019-07-25 10:55:00,175.92,175.94,175.76,175.87,5710.0,157.9733,157.9912,157.8296,157.9284,5710.0
2019-07-25 11:00:00,175.87,175.94,175.73,175.89,11898.0,157.9284,157.9912,157.8027,157.9463,11898.0
2019-07-25 11:05:00,175.9,176.15,175.82,176.1,10247.0,157.9553,158.1798,157.8835,158.1349,10247.0
2019-07-25 11:10:00,176.22,176.48,176.2,176.39,7586.0,158.2427,158.4762,158.2247,158.3953,7586.0
2019-07-25 11:15:00,176.37,176.39,176.02,176.1,11167.0,158.3774,158.3953,158.0631,158.1349,11167.0
2019-07-25 11:20:00,176.06,176.07,175.65,175.66,11319.0,158.099,158.108,157.7308,157.7398,11319.0
2019-07-25 11:25:00,175.59,175.66,175.36,175.42,11920.0,157.6769,157.7398,157.4704,157.5243,11920.0
2019-07-25 11:30:00,175.35,175.49,175.2,175.2,14835.0,157.4614,157.5872,157.3267,157.3267,14835.0
2019-07-25 11:35:00,175.2,175.2,174.97,175.03,16277.0,157.3267,157.3267,157.1202,157.1741,16277.0
2019-07-25 11:40:00,175.02,175.41,175.02,175.26,17257.0,157.1651,157.5153,157.1651,157.3806,17257.0
2019-07-25 11:45:00,175.24,175.4,175.18,175.33,13477.0,157.3627,157.5063,157.3088,157.4435,13477.0
2019-07-25 11:50:00,175.3,175.35,175.05,175.07,19577.0,157.4165,157.4614,157.192,157.21,19577.0
2019-07-25 11:55:00,175.15,175.19,175.03,175.12,24043.0,157.2818,157.3178,157.1741,157.2549,24043.0
2019-07-25 12:00:00,175.09,175.15,174.71,174.84,39679.0,157.228,157.2818,156.8867,157.0035,39679.0
2019-07-25 12:05:00,174.84,175.05,174.83,174.95,10084.0,157.0035,157.192,156.9945,157.1022,10084.0
2019-07-25 12:10:00,174.89,174.99,174.79,174.85,17047.0,157.0484,157.1382,156.9586,157.0124,17047.0
2019-07-25 12:15:00,174.84,175.17,174.82,175.17,10804.0,157.0035,157.2998,156.9855,157.2998,10804.0
2019-07-25 12:20:00,175.17,175.23,175.13,175.21,7951.0,157.2998,157.3537,157.2639,157.3357,7951.0
2019-07-25 12:25:00,175.24,175.39,175.22,175.33,8088.0,157.3627,157.4974,157.3447,157.4435,8088.0
2019-07-25 12:30:00,175.33,175.4,175.17,175.2,7956.0,157.4435,157.5063,157.2998,157.3267,7956.0
2019-07-25 12:35:00,175.23,175.38,174.9,174.91,25921.0,157.3537,157.4884,157.0573,157.0663,25921.0
2019-07-25 12:40:00,174.88,174.88,174.64,174.81,45968.0,157.0394,157.0394,156.8239,156.9765,45968.0
2019-07-25 12:45:00,174.81,174.92,174.71,174.85,17441.0,156.9765,157.0753,156.8867,157.0124,17441.0
2019-07-25 12:50:00,174.89,174.91,174.64,174.87,26184.0,157.0484,157.0663,156.8239,157.0304,26184.0
2019-07-25 12:55:00,174.88,174.92,174.81,174.84,6011.0,157.0394,157.0753,156.9765,157.0035,6011.0
2019-07-25 13:00:00,174.85,174.97,174.63,174.92,43605.0,157.0124,157.1202,156.8149,157.0753,43605.0
2019-07-25 13:05:00,174.89,175.22,174.86,175.0,4933.0,157.0484,157.3447,157.0214,157.1471,4933.0
2019-07-25 13:10:00,174.97,175.13,174.89,175.05,8383.0,157.1202,157.2639,157.0484,157.192,8383.0
2019-07-25 13:15:00,175.12,175.24,175.0,175.0,16933.0,157.2549,157.3627,157.1471,157.1471,16933.0
2019-07-25 13:20:00,175.0,175.1,174.78,174.86,5740.0,157.1471,157.2369,156.9496,157.0214,5740.0
2019-07-25 13:25:00,174.82,174.83,174.72,174.75,10520.0,156.9855,156.9945,156.8957,156.9226,10520.0
2019-07-25 13:30:00,174.77,175.0,174.71,174.97,29081.0,156.9406,157.1471,156.8867,157.1202,29081.0
2019-07-25 13:35:00,175.0,175.16,174.97,175.13,10745.0,157.1471,157.2908,157.1202,157.2639,10745.0
2019-07-25 13:40:00,175.13,175.25,175.08,175.23,3045.0,157.2639,157.3716,157.219,157.3537,3045.0
2019-07-25 13:45:00,175.23,175.24,175.12,175.22,4646.0,157.3537,157.3627,157.2549,157.3447,4646.0
2019-07-25 13:50:00,175.15,175.15,175.03,175.12,5269.0,157.2818,157.2818,157.1741,157.2549,5269.0
2019-07-25 13:55:00,175.13,175.25,175.04,175.1,7068.0,157.2639,157.3716,157.1831,157.2369,7068.0
2019-07-25 14:00:00,175.12,175.31,175.12,175.17,7067.0,157.2549,157.4255,157.2549,157.2998,7067.0
2019-07-25 14:05:00,175.16,175.31,175.12,175.21,4582.0,157.2908,157.4255,157.2549,157.3357,4582.0
2019-07-25 14:10:00,175.24,175.48,175.23,175.4,6152.0,157.3627,157.5782,157.3537,157.5063,6152.0
2019-07-25 14:15:00,175.39,175.41,175.19,175.38,9106.0,157.4974,157.5153,157.3178,157.4884,9106.0
2019-07-25 14:20:00,175.47,175.53,175.28,175.32,4317.0,157.5692,157.6231,157.3986,157.4345,4317.0
2019-07-25 14:25:00,175.33,175.34,175.19,175.2,3264.0,157.4435,157.4525,157.3178,157.3267,3264.0
2019-07-25 14:30:00,175.14,175.24,175.1,175.18,5202.0,157.2729,157.3627,157.2369,157.3088,5202.0
2019-07-25 14:35:00,175.12,175.13,174.97,175.07,13677.0,157.2549,157.2639,157.1202,157.21,13677.0
2019-07-25 14:40:00,175.05,175.1,174.85,175.02,23075.0,157.192,157.2369,157.0124,157.1651,23075.0
2019-07-25 14:45:00,174.99,175.05,174.71,174.85,37330.0,157.1382,157.192,156.8867,157.0124,37330.0
2019-07-25 14:50:00,174.88,175.04,174.83,174.98,27442.0,157.0394,157.1831,156.9945,157.1292,27442.0
2019-07-25 14:55:00,174.98,175.13,174.98,175.06,16400.0,157.1292,157.2639,157.1292,157.201,16400.0
2019-07-25 15:00:00,175.06,175.28,175.04,175.05,9500.0,157.201,157.3986,157.1831,157.192,9500.0
2019-07-25 15:05:00,175.04,175.2,174.96,175.11,13001.0,157.1831,157.3267,157.1112,157.2459,13001.0
2019-07-25 15:10:00,175.09,175.13,175.04,175.06,16340.0,157.228,157.2639,157.1831,157.201,16340.0
2019-07-25 15:15:00,175.1,175.31,175.02,175.24,24298.0,157.2369,157.4255,157.1651,157.3627,24298.0
2019-07-25 15:20:00,175.24,175.39,175.14,175.18,13109.0,157.3627,157.4974,157.2729,157.3088,13109.0
2019-07-25 15:25:00,175.2,175.31,175.17,175.27,9104.0,157.3267,157.4255,157.2998,157.3896,9104.0
2019-07-25 15:30:00,175.29,175.67,175.29,175.67,16166.0,157.4076,157.7488,157.4076,157.7488,16166.0
2019-07-25 15:35:00,175.69,175.79,175.57,175.57,16846.0,157.7667,157.8565,157.659,157.659,16846.0
2019-07-25 15:40:00,175.55,175.8,175.48,175.52,21407.0,157.641,157.8655,157.5782,157.6141,21407.0
2019-07-25 15:45:00,175.57,175.73,175.55,175.66,16336.0,157.659,157.8027,157.641,157.7398,16336.0
2019-07-25 15:50:00,175.65,176.06,175.56,175.97,53529.0,157.7308,158.099,157.65,158.0182,53529.0
2019-07-25 15:55:00,175.96,176.02,175.52,175.88,83880.0,158.0092,158.0631,157.6141,157.9374,83880.0
2019-07-26 09:30:00,175.8,175.92,174.52,175.84,70044.0,157.8655,157.9733,156.7161,157.9014,70044.0
2019-07-26 09:35:00,175.82,175.86,174.72,175.01,25535.0,157.8835,157.9194,156.8957,157.1561,25535.0
2019-07-26 09:40:00,175.12,175.69,174.79,174.96,24608.0,157.2549,157.7667,156.9586,157.1112,24608.0
2019-07-26 09:45:00,174.96,175.44,174.79,175.1,11852.0,157.1112,157.5423,156.9586,157.2369,11852.0
2019-07-26 09:50:00,175.2,175.55,175.05,175.4,13292.0,157.3267,157.641,157.192,157.5063,13292.0
2019-07-26 09:55:00,175.43,175.43,175.11,175.31,9129.0,157.5333,157.5333,157.2459,157.4255,9129.0
2019-07-26 10:00:00,175.28,175.31,174.56,174.71,15566.0,157.3986,157.4255,156.752,156.8867,15566.0
2019-07-26 10:05:00,174.73,174.94,174.44,174.54,35601.0,156.9047,157.0933,156.6443,156.7341,35601.0
2019-07-26 10:10:00,174.5,174.87,174.4,174.75,20023.0,156.6981,157.0304,156.6083,156.9226,20023.0
2019-07-26 10:15:00,174.78,174.82,174.34,174.59,29984.0,156.9496,156.9855,156.5545,156.779,29984.0
2019-07-26 10:20:00,174.55,174.93,174.48,174.91,12859.0,156.743,157.0843,156.6802,157.0663,12859.0
2019-07-26 10:25:00,174.91,175.03,174.71,174.93,14915.0,157.0663,157.1741,156.8867,157.0843,14915.0
2019-07-26 10:30:00,174.84,175.31,174.59,175.11,90665.0,157.0035,157.4255,156.779,157.2459,90665.0
2019-07-26 10:35:00,175.14,175.33,174.73,174.73,19729.0,157.2729,157.4435,156.9047,156.9047,19729.0
2019-07-26 10:40:00,174.71,175.07,174.7,175.06,27037.0,156.8867,157.21,156.8777,157.201,27037.0
2019-07-26 10:45:00,175.06,175.12,174.65,174.78,22654.0,157.201,157.2549,156.8328,156.9496,22654.0
2019-07-26 10:50:00,174.79,174.82,174.58,174.74,33008.0,156.9586,156.9855,156.77,156.9137,33008.0
2019-07-26 10:55:00,174.75,174.8,174.51,174.51,20621.0,156.9226,156.9675,156.7071,156.7071,20621.0
2019-07-26 11:00:00,174.51,174.52,174.39,174.47,21423.0,156.7071,156.7161,156.5994,156.6712,21423.0
2019-07-26 11:05:00,174.49,174.69,174.45,174.62,113743.0,156.6892,156.8688,156.6532,156.8059,113743.0
2019-07-26 11:10:00,174.63,174.8,174.6,174.72,12788.0,156.8149,156.9675,156.7879,156.8957,12788.0
2019-07-26 11:15:00,174.75,174.88,174.55,174.72,17244.0,156.9226,157.0394,156.743,156.8957,17244.0
2019-07-26 11:20:00,174.72,174.75,174.49,174.69,13892.0,156.8957,156.9226,156.6892,156.8688,13892.0
2019-07-26 11:25:00,174.68,174.72,174.52,174.57,29692.0,156.8598,156.8957,156.7161,156.761,29692.0
2019-07-26 11:30:00,174.58,174.7,174.45,174.45,39865.0,156.77,156.8777,156.6532,156.6532,39865.0
2019-07-26 11:35:00,174.44,174.68,174.42,174.6,16507.0,156.6443,156.8598,156.6263,156.7879,16507.0
2019-07-26 11:40:00,174.62,174.76,174.53,174.64,26217.0,156.8059,156.9316,156.7251,156.8239,26217.0
2019-07-26 11:45:00,174.7,174.85,174.6,174.75,6900.0,156.8777,157.0124,156.7879,156.9226,6900.0
2019-07-26 11:50:00,174.79,174.93,174.73,174.92,9368.0,156.9586,157.0843,156.9047,157.0753,9368.0
2019-07-26 11:55:00,174.9,175.04,174.82,175.02,5425.0,157.0573,157.1831,156.9855,157.1651,5425.0
2019-07-26 12:00:00,175.05,175.28,175.05,175.27,9386.0,157.192,157.3986,157.192,157.3896,9386.0
2019-07-26 12:05:00,175.27,175.27,174.85,174.93,5297.0,157.3896,157.3896,157.0124,157.0843,5297.0
2019-07-26 12:10:00,174.99,175.03,174.69,174.8,7440.0,157.1382,157.1741,156.8688,156.9675,7440.0
2019-07-26 12:15:00,174.8,174.81,174.54,174.62,7431.0,156.9675,156.9765,156.7341,156.8059,7431.0
2019-07-26 12:20:00,174.67,174.75,174.61,174.74,14744.0,156.8508,156.9226,156.7969,156.9137,14744.0
2019-07-26 12:25:00,174.76,174.76,174.67,174.68,5488.0,156.9316,156.9316,156.8508,156.8598,5488.0
2019-07-26 12:30:00,174.67,174.71,174.63,174.66,7547.0,156.8508,156.8867,156.8149,156.8418,7547.0
2019-07-26 12:35:00,174.64,174.7,174.62,174.62,11519.0,156.8239,156.8777,156.8059,156.8059,11519.0
2019-07-26 12:40:00,174.62,174.64,174.36,174.62,10318.0,156.8059,156.8239,156.5724,156.8059,10318.0
2019-07-26 12:45:00,174.62,174.66,174.53,174.64,6120.0,156.8059,156.8418,156.7251,156.8239,6120.0
2019-07-26 12:50:00,174.64,174.67,174.59,174.66,9180.0,156.8239,156.8508,156.779,156.8418,9180.0
2019-07-26 12:55:00,174.62,174.71,174.57,174.69,6388.0,156.8059,156.8867,156.761,156.8688,6388.0
2019-07-26 13:00:00,174.69,174.71,174.61,174.66,3739.0,156.8688,156.8867,156.7969,156.8418,3739.0
2019-07-26 13:05:00,174.67,174.71,174.6,174.67,4825.0,156.8508,156.8867,156.7879,156.8508,4825.0
2019-07-26 13:10:00,174.7,174.81,174.66,174.66,5584.0,156.8777,156.9765,156.8418,156.8418,5584.0
2019-07-26 13:15:00,174.67,174.7,174.6,174.69,10595.0,156.8508,156.8777,156.7879,156.8688,10595.0
2019-07-26 13:20:00,174.69,174.71,174.46,174.52,9144.0,156.8688,156.8867,156.6622,156.7161,9144.0
2019-07-26 13:25:00,174.5,174.5,174.25,174.35,8543.0,156.6981,156.6981,156.4737,156.5634,8543.0
2019-07-26 13:30:00,174.32,174.42,174.27,174.37,4621.0,156.5365,156.6263,156.4916,156.5814,4621.0
2019-07-26 13:35:00,174.34,174.42,174.29,174.38,6935.0,156.5545,156.6263,156.5096,156.5904,6935.0
2019-07-26 13:40:00,174.36,174.36,174.05,174.09,8850.0,156.5724,156.5724,156.2941,156.33,8850.0
2019-07-26 13:45:00,174.09,174.15,173.8,174.04,22535.0,156.33,156.3839,156.0696,156.2851,22535.0
2019-07-26 13:50:00,174.02,174.08,173.87,173.91,8431.0,156.2671,156.321,156.1324,156.1683,8431.0
2019-07-26 13:55:00,173.94,174.18,173.93,174.1,9036.0,156.1953,156.4108,156.1863,156.339,9036.0
2019-07-26 14:00:00,174.09,174.29,174.06,174.22,3919.0,156.33,156.5096,156.303,156.4467,3919.0
2019-07-26 14:05:00,174.24,174.56,174.24,174.56,7517.0,156.4647,156.752,156.4647,156.752,7517.0
2019-07-26 14:10:00,174.57,174.79,174.55,174.71,6592.0,156.761,156.9586,156.743,156.8867,6592.0
2019-07-26 14:15:00,174.74,174.74,174.62,174.62,3205.0,156.9137,156.9137,156.8059,156.8059,3205.0
2019-07-26 14:20:00,174.6,174.78,174.56,174.75,3890.0,156.7879,156.9496,156.752,156.9226,3890.0
2019-07-26 14:25:00,174.79,174.85,174.69,174.8,3872.0,156.9586,157.0124,156.8688,156.9675,3872.0
2019-07-26 14:30:00,174.78,175.01,174.75,175.0,3575.0,156.9496,157.1561,156.9226,157.1471,3575.0
2019-07-26 14:35:00,175.05,175.12,174.92,174.92,4082.0,157.192,157.2549,157.0753,157.0753,4082.0
2019-07-26 14:40:00,174.89,175.03,174.88,174.9,3711.0,157.0484,157.1741,157.0394,157.0573,3711.0
2019-07-26 14:45:00,174.94,175.15,174.92,175.14,4619.0,157.0933,157.2818,157.0753,157.2729,4619.0
2019-07-26 14:50:00,175.1,175.22,175.09,175.13,4425.0,157.2369,157.3447,157.228,157.2639,4425.0
2019-07-26 14:55:00,175.13,175.16,174.97,175.13,5163.0,157.2639,157.2908,157.1202,157.2639,5163.0
2019-07-26 15:00:00,175.1,175.29,175.0,175.29,5897.0,157.2369,157.4076,157.1471,157.4076,5897.0
2019-07-26 15:05:00,175.25,175.3,175.17,175.26,2945.0,157.3716,157.4165,157.2998,157.3806,2945.0
2019-07-26 15:10:00,175.22,175.32,175.13,175.31,9629.0,157.3447,157.4345,157.2639,157.4255,9629.0
2019-07-26 15:15:00,175.21,175.21,175.03,175.12,4025.0,157.3357,157.3357,157.1741,157.2549,4025.0
2019-07-26 15:20:00,175.11,175.21,175.07,175.21,5316.0,157.2459,157.3357,157.21,157.3357,5316.0
2019-07-26 15:25:00,175.15,175.2,174.99,175.03,5757.0,157.2818,157.3267,157.1382,157.1741,5757.0
2019-07-26 15:30:00,175.03,175.28,175.03,175.25,11032.0,157.1741,157.3986,157.1741,157.3716,11032.0
2019-07-26 15:35:00,175.24,175.25,175.13,175.16,10286.0,157.3627,157.3716,157.2639,157.2908,10286.0
2019-07-26 15:40:00,175.17,175.17,174.97,175.06,10727.0,157.2998,157.2998,157.1202,157.201,10727.0
2019-07-26 15:45:00,175.07,175.11,174.92,174.96,24222.0,157.21,157.2459,157.0753,157.1112,24222.0
2019-07-26 15:50:00,174.95,175.08,174.93,174.97,21013.0,157.1022,157.219,157.0843,157.1202,21013.0
2019-07-26 15:55:00,174.99,175.03,174.9,174.93,68818.0,157.1382,157.1741,157.0573,157.0843,68818.0
2019-07-29 09:30:00,174.53,175.04,174.44,174.76,49601.0,156.7251,157.1831,156.6443,156.9316,49601.0
2019-07-29 09:35:00,174.77,174.77,174.2,174.36,28797.0,156.9406,156.9406,156.4288,156.5724,28797.0
2019-07-29 09:40:00,174.39,174.42,173.7,173.83,16368.0,156.5994,156.6263,155.9798,156.0965,16368.0
2019-07-29 09:45:00,173.87,174.51,173.65,174.44,13719.0,156.1324,156.7071,155.9349,156.6443,13719.0
2019-07-29 09:50:00,174.5,174.71,174.0,174.0,7299.0,156.6981,156.8867,156.2492,156.2492,7299.0
2019-07-29 09:55:00,173.95,173.95,173.66,173.72,4898.0,156.2043,156.2043,155.9438,155.9977,4898.0
2019-07-29 10:00:00,173.66,173.73,173.22,173.26,11195.0,155.9438,156.0067,155.5487,155.5846,11195.0
2019-07-29 10:05:00,173.28,173.32,172.93,172.96,9388.0,155.6026,155.6385,155.2883,155.3153,9388.0
2019-07-29 10:10:00,172.94,173.27,172.5,172.58,23679.0,155.2973,155.5936,154.9022,154.974,23679.0
2019-07-29 10:15:00,172.5,173.08,172.5,173.08,10945.0,154.9022,155.423,154.9022,155.423,10945.0
2019-07-29 10:20:00,173.13,173.21,172.5,172.53,8285.0,155.4679,155.5397,154.9022,154.9291,8285.0
2019-07-29 10:25:00,172.52,172.6,172.15,172.23,13337.0,154.9201,154.992,154.5879,154.6597,13337.0
2019-07-29 10:30:00,172.24,172.39,172.09,172.16,6448.0,154.6687,154.8034,154.534,154.5969,6448.0
2019-07-29 10:35:00,172.1,172.19,171.82,171.95,12549.0,154.543,154.6238,154.2916,154.4083,12549.0
2019-07-29 10:40:00,171.93,172.43,171.88,172.43,7965.0,154.3903,154.8393,154.3454,154.8393,7965.0
2019-07-29 10:45:00,172.41,172.73,172.4,172.63,8733.0,154.8214,155.1087,154.8124,155.0189,8733.0
2019-07-29 10:50:00,172.6,172.92,172.55,172.72,9301.0,154.992,155.2793,154.9471,155.0997,9301.0
2019-07-29 10:55:00,172.73,172.82,172.6,172.8,5049.0,155.1087,155.1895,154.992,155.1716,5049.0
2019-07-29 11:00:00,172.82,172.82,172.46,172.57,10762.0,155.1895,155.1895,154.8663,154.965,10762.0
2019-07-29 11:05:00,172.62,172.62,172.33,172.46,6338.0,155.0099,155.0099,154.7495,154.8663,6338.0
2019-07-29 11:10:00,172.48,172.63,172.37,172.48,6111.0,154.8842,155.0189,154.7854,154.8842,6111.0
2019-07-29 11:15:00,172.54,172.54,172.29,172.31,5222.0,154.9381,154.9381,154.7136,154.7316,5222.0
2019-07-29 11:20:00,172.31,172.39,172.08,172.19,11136.0,154.7316,154.8034,154.525,154.6238,11136.0
2019-07-29 11:25:00,172.21,172.39,172.09,172.36,10237.0,154.6418,154.8034,154.534,154.7765,10237.0
2019-07-29 11:30:00,172.41,172.45,172.27,172.34,5934.0,154.8214,154.8573,154.6956,154.7585,5934.0
2019-07-29 11:35:00,172.34,172.5,172.31,172.46,6659.0,154.7585,154.9022,154.7316,154.8663,6659.0
2019-07-29 11:40:00,172.44,172.47,172.38,172.4,4895.0,154.8483,154.8752,154.7944,154.8124,4895.0
2019-07-29 11:45:00,172.45,172.49,172.27,172.3,3626.0,154.8573,154.8932,154.6956,154.7226,3626.0
2019-07-29 11:50:00,172.32,172.39,172.27,172.27,14696.0,154.7405,154.8034,154.6956,154.6956,14696.0
2019-07-29 11:55:00,172.25,172.41,172.25,172.34,8564.0,154.6777,154.8214,154.6777,154.7585,8564.0
2019-07-29 12:00:00,172.34,172.34,172.13,172.2,5637.0,154.7585,154.7585,154.5699,154.6328,5637.0
2019-07-29 12:05:00,172.2,172.23,172.14,172.22,6770.0,154.6328,154.6597,154.5789,154.6507,6770.0
2019-07-29 12:10:00,172.18,172.18,172.02,172.08,4979.0,154.6148,154.6148,154.4711,154.525,4979.0
2019-07-29 12:15:00,172.07,172.08,171.93,171.99,5876.0,154.516,154.525,154.3903,154.4442,5876.0
2019-07-29 12:20:00,172.0,172.06,171.9,172.06,8358.0,154.4532,154.5071,154.3634,154.5071,8358.0
2019-07-29 12:25:00,172.04,172.15,172.01,172.15,3261.0,154.4891,154.5879,154.4622,154.5879,3261.0
2019-07-29 12:30:00,172.12,172.38,172.07,172.35,5608.0,154.5609,154.7944,154.516,154.7675,5608.0
2019-07-29 12:35:00,172.36,172.38,172.14,172.14,3100.0,154.7765,154.7944,154.5789,154.5789,3100.0
2019-07-29 12:40:00,172.15,172.2,172.11,172.18,4666.0,154.5879,154.6328,154.552,154.6148,4666.0
2019-07-29 12:45:00,172.18,172.21,172.12,172.13,6920.0,154.6148,154.6418,154.5609,154.5699,6920.0
2019-07-29 12:50:00,172.12,172.17,172.02,172.16,6706.0,154.5609,154.6058,154.4711,154.5969,6706.0
2019-07-29 12:55:00,172.09,172.35,172.09,172.35,8450.0,154.534,154.7675,154.534,154.7675,8450.0
2019-07-29 13:00:00,172.32,172.37,172.22,172.24,7948.0,154.7405,154.7854,154.6507,154.6687,7948.0
2019-07-29 13:05:00,172.22,172.23,172.09,172.16,5322.0,154.6507,154.6597,154.534,154.5969,5322.0
2019-07-29 13:10:00,172.17,172.3,172.14,172.15,3684.0,154.6058,154.7226,154.5789,154.5879,3684.0
2019-07-29 13:15:00,172.17,172.27,172.06,172.14,4700.0,154.6058,154.6956,154.5071,154.5789,4700.0
2019-07-29 13:20:00,172.11,172.18,172.1,172.1,3774.0,154.552,154.6148,154.543,154.543,3774.0
2019-07-29 13:25:00,172.1,172.31,172.1,172.27,7475.0,154.543,154.7316,154.543,154.6956,7475.0
2019-07-29 13:30:00,172.28,172.41,172.28,172.3,7754.0,154.7046,154.8214,154.7046,154.7226,7754.0
2019-07-29 13:35:00,172.26,172.27,172.12,172.26,3841.0,154.6867,154.6956,154.5609,154.6867,3841.0
2019-07-29 13:40:00,172.22,172.24,172.07,172.14,5131.0,154.6507,154.6687,154.516,154.5789,5131.0
2019-07-29 13:45:00,172.09,172.09,171.85,171.88,5943.0,154.534,154.534,154.3185,154.3454,5943.0
2019-07-29 13:50:00,171.9,171.96,171.81,171.86,5577.0,154.3634,154.4173,154.2826,154.3275,5577.0
2019-07-29 13:55:00,171.85,171.93,171.75,171.78,5625.0,154.3185,154.3903,154.2287,154.2556,5625.0
2019-07-29 14:00:00,171.81,171.87,171.76,171.79,4231.0,154.2826,154.3365,154.2377,154.2646,4231.0
2019-07-29 14:05:00,171.76,171.84,171.7,171.78,15408.0,154.2377,154.3095,154.1838,154.2556,15408.0
2019-07-29 14:10:00,171.77,171.88,171.77,171.83,3666.0,154.2467,154.3454,154.2467,154.3005,3666.0
2019-07-29 14:15:00,171.87,171.87,171.78,171.86,3542.0,154.3365,154.3365,154.2556,154.3275,3542.0
2019-07-29 14:20:00,171.87,171.97,171.87,171.95,4962.0,154.3365,154.4262,154.3365,154.4083,4962.0
2019-07-29 14:25:00,171.92,171.93,171.78,171.88,6250.0,154.3813,154.3903,154.2556,154.3454,6250.0
2019-07-29 14:30:00,171.85,172.05,171.83,172.03,4367.0,154.3185,154.4981,154.3005,154.4801,4367.0
2019-07-29 14:35:00,172.02,172.13,172.02,172.11,4320.0,154.4711,154.5699,154.4711,154.552,4320.0
2019-07-29 14:40:00,172.09,172.31,172.06,172.27,6751.0,154.534,154.7316,154.5071,154.6956,6751.0
2019-07-29 14:45:00,172.26,172.28,172.15,172.26,6498.0,154.6867,154.7046,154.5879,154.6867,6498.0
2019-07-29 14:50:00,172.28,172.44,172.21,172.44,6909.0,154.7046,154.8483,154.6418,154.8483,6909.0
2019-07-29 14:55:00,172.43,172.49,172.42,172.43,5860.0,154.8393,154.8932,154.8303,154.8393,5860.0
2019-07-29 15:00:00,172.42,172.56,172.37,172.56,13395.0,154.8303,154.9561,154.7854,154.9561,13395.0
2019-07-29 15:05:00,172.53,172.57,172.44,172.52,8939.0,154.9291,154.965,154.8483,154.9201,8939.0
2019-07-29 15:10:00,172.5,172.55,172.44,172.44,5167.0,154.9022,154.9471,154.8483,154.8483,5167.0
2019-07-29 15:15:00,172.43,172.43,172.16,172.34,10556.0,154.8393,154.8393,154.5969,154.7585,10556.0
2019-07-29 15:20:00,172.33,172.53,172.29,172.51,12607.0,154.7495,154.9291,154.7136,154.9112,12607.0
2019-07-29 15:25:00,172.52,172.53,172.3,172.43,10012.0,154.9201,154.9291,154.7226,154.8393,10012.0
2019-07-29 15:30:00,172.45,172.7,172.44,172.7,13808.0,154.8573,155.0818,154.8483,155.0818,13808.0
2019-07-29 15:35:00,172.7,172.81,172.67,172.75,16336.0,155.0818,155.1806,155.0548,155.1267,16336.0
2019-07-29 15:40:00,172.76,172.97,172.76,172.95,17803.0,155.1357,155.3242,155.1357,155.3063,17803.0
2019-07-29 15:45:00,172.93,172.93,172.74,172.85,16802.0,155.2883,155.2883,155.1177,155.2165,16802.0
2019-07-29 15:50:00,172.86,172.98,172.86,172.91,24982.0,155.2255,155.3332,155.2255,155.2704,24982.0
2019-07-29 15:55:00,172.84,172.93,172.44,172.6,69383.0,155.2075,155.2883,154.8483,154.992,69383.0
2019-07-30 09:30:00,171.54,171.89,169.91,169.94,33521.0,154.0401,154.3544,152.5764,152.6033,33521.0
2019-07-30 09:35:00,169.81,170.54,169.58,170.4,25922.0,152.4866,153.1421,152.2801,153.0164,25922.0
2019-07-30 09:40:00,170.54,171.0,170.4,170.61,15373.0,153.1421,153.5552,153.0164,153.205,15373.0
2019-07-30 09:45:00,170.61,171.05,170.46,170.9,12891.0,153.205,153.6001,153.0703,153.4654,12891.0
2019-07-30 09:50:00,170.95,171.0,170.72,170.95,28077.0,153.5103,153.5552,153.3038,153.5103,28077.0
2019-07-30 09:55:00,170.93,170.93,170.34,170.4,9407.0,153.4923,153.4923,152.9625,153.0164,9407.0
2019-07-30 10:00:00,170.44,170.83,170.42,170.49,10787.0,153.0523,153.4025,153.0344,153.0972,10787.0
2019-07-30 10:05:00,170.48,170.81,170.32,170.56,13797.0,153.0883,153.3846,152.9446,153.1601,13797.0
2019-07-30 10:10:00,170.53,170.67,170.39,170.55,7873.0,153.1332,153.2589,153.0074,153.1511,7873.0
2019-07-30 10:15:00,170.52,170.86,170.41,170.49,10169.0,153.1242,153.4295,153.0254,153.0972,10169.0
2019-07-30 10:20:00,170.55,170.57,170.38,170.39,4995.0,153.1511,153.1691,152.9985,153.0074,4995.0
2019-07-30 10:25:00,170.38,170.39,170.21,170.31,20566.0,152.9985,153.0074,152.8458,152.9356,20566.0
2019-07-30 10:30:00,170.3,170.51,170.22,170.32,8009.0,152.9266,153.1152,152.8548,152.9446,8009.0
2019-07-30 10:35:00,170.36,170.53,170.24,170.53,6382.0,152.9805,153.1332,152.8727,153.1332,6382.0
2019-07-30 10:40:00,170.56,170.84,170.56,170.62,6480.0,153.1601,153.4115,153.1601,153.214,6480.0
2019-07-30 10:45:00,170.5,170.56,170.35,170.5,6893.0,153.1062,153.1601,152.9715,153.1062,6893.0
2019-07-30 10:50:00,170.59,170.71,170.49,170.71,7392.0,153.187,153.2948,153.0972,153.2948,7392.0
2019-07-30 10:55:00,170.72,170.91,170.57,170.84,6263.0,153.3038,153.4744,153.1691,153.4115,6263.0
2019-07-30 11:00:00,170.91,171.36,170.91,171.31,13769.0,153.4744,153.8785,153.4744,153.8336,13769.0
2019-07-30 11:05:00,171.35,171.72,171.26,171.6,47002.0,153.8695,154.2018,153.7887,154.094,47002.0
2019-07-30 11:10:00,171.63,171.63,171.27,171.27,11083.0,154.1209,154.1209,153.7977,153.7977,11083.0
2019-07-30 11:15:00,171.3,171.48,171.29,171.39,10702.0,153.8246,153.9862,153.8156,153.9054,10702.0
2019-07-30 11:20:00,171.43,171.52,171.31,171.5,10671.0,153.9413,154.0222,153.8336,154.0042,10671.0
2019-07-30 11:25:00,171.53,171.57,171.27,171.37,7266.0,154.0311,154.0671,153.7977,153.8875,7266.0
2019-07-30 11:30:00,171.42,171.72,171.4,171.71,7567.0,153.9324,154.2018,153.9144,154.1928,7567.0
2019-07-30 11:35:00,171.7,171.95,171.59,171.77,11753.0,154.1838,154.4083,154.085,154.2467,11753.0
2019-07-30 11:40:00,171.77,171.84,171.7,171.74,4956.0,154.2467,154.3095,154.1838,154.2197,4956.0
2019-07-30 11:45:00,171.77,171.88,171.71,171.74,6162.0,154.2467,154.3454,154.1928,154.2197,6162.0
2019-07-30 11:50:00,171.7,171.7,171.39,171.63,4738.0,154.1838,154.1838,153.9054,154.1209,4738.0
2019-07-30 11:55:00,171.63,171.72,171.4,171.72,10039.0,154.1209,154.2018,153.9144,154.2018,10039.0
2019-07-30 12:00:00,171.72,171.82,171.67,171.7,16485.0,154.2018,154.2916,154.1569,154.1838,16485.0
2019-07-30 12:05:00,171.72,171.92,171.68,171.75,14283.0,154.2018,154.3813,154.1658,154.2287,14283.0
2019-07-30 12:10:00,171.75,171.76,171.52,171.63,20553.0,154.2287,154.2377,154.0222,154.1209,20553.0
2019-07-30 12:15:00,171.6,171.92,171.6,171.77,9920.0,154.094,154.3813,154.094,154.2467,9920.0
2019-07-30 12:20:00,171.75,171.99,171.7,171.84,8500.0,154.2287,154.4442,154.1838,154.3095,8500.0
2019-07-30 12:25:00,171.84,172.07,171.76,172.01,7023.0,154.3095,154.516,154.2377,154.4622,7023.0
2019-07-30 12:30:00,172.02,172.08,171.98,171.98,3307.0,154.4711,154.525,154.4352,154.4352,3307.0
2019-07-30 12:35:00,172.02,172.12,171.98,172.11,4063.0,154.4711,154.5609,154.4352,154.552,4063.0
2019-07-30 12:40:00,172.13,172.22,172.13,172.17,3300.0,154.5699,154.6507,154.5699,154.6058,3300.0
2019-07-30 12:45:00,172.15,172.15,171.9,171.98,9058.0,154.5879,154.5879,154.3634,154.4352,9058.0
2019-07-30 12:50:00,172.01,172.19,172.01,172.11,6260.0,154.4622,154.6238,154.4622,154.552,6260.0
2019-07-30 12:55:00,172.11,172.25,172.07,172.18,11524.0,154.552,154.6777,154.516,154.6148,11524.0
2019-07-30 13:00:00,172.16,172.4,172.16,172.35,4450.0,154.5969,154.8124,154.5969,154.7675,4450.0
2019-07-30 13:05:00,172.32,172.36,172.19,172.2,11864.0,154.7405,154.7765,154.6238,154.6328,11864.0
2019-07-30 13:10:00,172.23,172.7,172.23,172.49,12306.0,154.6597,155.0818,154.6597,154.8932,12306.0
2019-07-30 13:15:00,172.4,172.51,172.3,172.37,10010.0,154.8124,154.9112,154.7226,154.7854,10010.0
2019-07-30 13:20:00,172.33,172.48,172.33,172.37,5350.0,154.7495,154.8842,154.7495,154.7854,5350.0
2019-07-30 13:25:00,172.33,172.49,172.29,172.46,3704.0,154.7495,154.8932,154.7136,154.8663,3704.0
2019-07-30 13:30:00,172.48,172.66,172.39,172.59,7694.0,154.8842,155.0459,154.8034,154.983,7694.0
2019-07-30 13:35:00,172.61,172.76,172.59,172.75,5768.0,155.001,155.1357,154.983,155.1267,5768.0
2019-07-30 13:40:00,172.72,172.92,172.71,172.92,6458.0,155.0997,155.2793,155.0908,155.2793,6458.0
2019-07-30 13:45:00,172.93,172.93,172.72,172.74,7948.0,155.2883,155.2883,155.0997,155.1177,7948.0
2019-07-30 13:50:00,172.77,172.86,172.74,172.77,5667.0,155.1446,155.2255,155.1177,155.1446,5667.0
2019-07-30 13:55:00,172.76,172.8,172.58,172.58,16301.0,155.1357,155.1716,154.974,154.974,16301.0
2019-07-30 14:00:00,172.54,172.89,172.54,172.8,6524.0,154.9381,155.2524,154.9381,155.1716,6524.0
2019-07-30 14:05:00,172.85,172.9,172.66,172.74,4679.0,155.2165,155.2614,155.0459,155.1177,4679.0
2019-07-30 14:10:00,172.73,172.85,172.67,172.84,4415.0,155.1087,155.2165,155.0548,155.2075,4415.0
2019-07-30 14:15:00,172.76,172.94,172.72,172.88,3659.0,155.1357,155.2973,155.0997,155.2434,3659.0
2019-07-30 14:20:00,172.89,172.92,172.74,172.86,6375.0,155.2524,155.2793,155.1177,155.2255,6375.0
2019-07-30 14:25:00,172.76,172.79,172.63,172.65,4466.0,155.1357,155.1626,155.0189,155.0369,4466.0
2019-07-30 14:30:00,172.68,172.75,172.63,172.65,8040.0,155.0638,155.1267,155.0189,155.0369,8040.0
2019-07-30 14:35:00,172.65,172.71,172.59,172.69,3736.0,155.0369,155.0908,154.983,155.0728,3736.0
2019-07-30 14:40:00,172.64,172.68,172.58,172.64,5847.0,155.0279,155.0638,154.974,155.0279,5847.0
2019-07-30 14:45:00,172.67,172.8,172.64,172.78,4809.0,155.0548,155.1716,155.0279,155.1536,4809.0
2019-07-30 14:50:00,172.76,172.8,172.7,172.7,5245.0,155.1357,155.1716,155.0818,155.0818,5245.0
2019-07-30 14:55:00,172.61,172.67,172.56,172.59,5359.0,155.001,155.0548,154.9561,154.983,5359.0
2019-07-30 15:00:00,172.6,172.68,172.55,172.55,5368.0,154.992,155.0638,154.9471,154.9471,5368.0
2019-07-30 15:05:00,172.52,172.55,172.41,172.47,3599.0,154.9201,154.9471,154.8214,154.8752,3599.0
2019-07-30 15:10:00,172.49,172.53,172.37,172.43,8635.0,154.8932,154.9291,154.7854,154.8393,8635.0
2019-07-30 15:15:00,172.41,172.48,172.29,172.37,11397.0,154.8214,154.8842,154.7136,154.7854,11397.0
2019-07-30 15:20:00,172.34,172.4,172.13,172.27,12473.0,154.7585,154.8124,154.5699,154.6956,12473.0
2019-07-30 15:25:00,172.28,172.3,172.21,172.29,8580.0,154.7046,154.7226,154.6418,154.7136,8580.0
2019-07-30 15:30:00,172.3,172.31,172.05,172.12,17207.0,154.7226,154.7316,154.4981,154.5609,17207.0
2019-07-30 15:35:00,172.12,172.24,171.98,172.02,10851.0,154.5609,154.6687,154.4352,154.4711,10851.0
2019-07-30 15:40:00,171.97,172.08,171.95,171.95,8122.0,154.4262,154.525,154.4083,154.4083,8122.0
2019-07-30 15:45:00,171.95,172.06,171.91,172.01,10707.0,154.4083,154.5071,154.3724,154.4622,10707.0
2019-07-30 15:50:00,172.04,172.17,171.92,172.0,21393.0,154.4891,154.6058,154.3813,154.4532,21393.0
2019-07-30 15:55:00,171.98,172.39,171.93,172.39,37893.0,154.4352,154.8034,154.3903,154.8034,37893.0
2019-07-31 09:30:00,172.44,172.66,171.65,172.41,27800.0,154.8483,155.0459,154.1389,154.8214,27800.0
2019-07-31 09:35:00,172.4,172.58,171.78,171.93,8638.0,154.8124,154.974,154.2556,154.3903,8638.0
2019-07-31 09:40:00,172.13,172.13,171.4,171.62,8984.0,154.5699,154.5699,153.9144,154.112,8984.0
2019-07-31 09:45:00,171.7,171.98,171.56,171.87,16945.0,154.1838,154.4352,154.0581,154.3365,16945.0
2019-07-31 09:50:00,171.54,172.13,171.51,172.0,5762.0,154.0401,154.5699,154.0132,154.4532,5762.0
2019-07-31 09:55:00,172.07,172.45,172.07,172.1,20920.0,154.516,154.8573,154.516,154.543,20920.0
2019-07-31 10:00:00,172.12,172.25,171.93,172.09,4049.0,154.5609,154.6777,154.3903,154.534,4049.0
2019-07-31 10:05:00,172.01,172.17,171.75,171.75,13584.0,154.4622,154.6058,154.2287,154.2287,13584.0
2019-07-31 10:10:00,171.8,172.44,171.8,172.43,8881.0,154.2736,154.8483,154.2736,154.8393,8881.0
2019-07-31 10:15:00,172.43,172.48,172.17,172.29,3503.0,154.8393,154.8842,154.6058,154.7136,3503.0
2019-07-31 10:20:00,172.19,172.24,171.89,171.95,4574.0,154.6238,154.6687,154.3544,154.4083,4574.0
2019-07-31 10:25:00,171.72,171.72,171.14,171.14,3113.0,154.2018,154.2018,153.6809,153.6809,3113.0
2019-07-31 10:30:00,171.19,171.45,170.95,171.45,9531.0,153.7258,153.9593,153.5103,153.9593,9531.0
2019-07-31 10:35:00,171.4,171.54,171.34,171.52,5718.0,153.9144,154.0401,153.8605,154.0222,5718.0
2019-07-31 10:40:00,171.59,171.91,171.55,171.69,11539.0,154.085,154.3724,154.0491,154.1748,11539.0
2019-07-31 10:45:00,171.74,172.08,171.74,172.04,4629.0,154.2197,154.525,154.2197,154.4891,4629.0
2019-07-31 10:50:00,172.1,172.5,171.95,172.47,22622.0,154.543,154.9022,154.4083,154.8752,22622.0
2019-07-31 10:55:00,172.5,172.69,172.27,172.38,7294.0,154.9022,155.0728,154.6956,154.7944,7294.0
2019-07-31 11:00:00,172.34,172.72,172.33,172.72,12725.0,154.7585,155.0997,154.7495,155.0997,12725.0
2019-07-31 11:05:00,172.68,173.17,172.67,173.1,10383.0,155.0638,155.5038,155.0548,155.441,10383.0
2019-07-31 11:10:00,173.02,173.25,172.93,173.22,6469.0,155.3691,155.5757,155.2883,155.5487,6469.0
2019-07-31 11:15:00,173.2,173.25,172.91,173.1,4610.0,155.5308,155.5757,155.2704,155.441,4610.0
2019-07-31 11:20:00,173.03,173.15,173.03,173.11,5334.0,155.3781,155.4859,155.3781,155.4499,5334.0
2019-07-31 11:25:00,173.07,173.33,172.98,173.02,11580.0,155.414,155.6475,155.3332,155.3691,11580.0
2019-07-31 11:30:00,173.02,173.07,172.88,172.93,4493.0,155.3691,155.414,155.2434,155.2883,4493.0
2019-07-31 11:35:00,172.98,173.12,172.93,172.99,4075.0,155.3332,155.4589,155.2883,155.3422,4075.0
2019-07-31 11:40:00,173.03,173.25,173.03,173.18,6968.0,155.3781,155.5757,155.3781,155.5128,6968.0
2019-07-31 11:45:00,173.19,173.26,173.12,173.26,2115.0,155.5218,155.5846,155.4589,155.5846,2115.0
2019-07-31 11:50:00,173.26,173.53,173.26,173.47,11752.0,155.5846,155.8271,155.5846,155.7732,11752.0
2019-07-31 11:55:00,173.52,173.52,173.21,173.21,6632.0,155.8181,155.8181,155.5397,155.5397,6632.0
2019-07-31 12:00:00,173.22,173.23,173.06,173.23,8274.0,155.5487,155.5577,155.4051,155.5577,8274.0
2019-07-31 12:05:00,173.21,173.26,173.03,173.03,4528.0,155.5397,155.5846,155.3781,155.3781,4528.0
2019-07-31 12:10:00,173.02,173.09,172.88,173.0,5084.0,155.3691,155.432,155.2434,155.3512,5084.0
2019-07-31 12:15:00,173.0,173.08,172.9,173.03,5410.0,155.3512,155.423,155.2614,155.3781,5410.0
2019-07-31 12:20:00,173.03,173.11,172.98,173.11,18243.0,155.3781,155.4499,155.3332,155.4499,18243.0
2019-07-31 12:25:00,173.13,173.35,173.13,173.24,15760.0,155.4679,155.6655,155.4679,155.5667,15760.0
2019-07-31 12:30:00,173.28,173.42,173.27,173.36,3755.0,155.6026,155.7283,155.5936,155.6744,3755.0
2019-07-31 12:35:00,173.41,173.56,173.41,173.56,4861.0,155.7193,155.854,155.7193,155.854,4861.0
2019-07-31 12:40:00,173.5,173.51,173.37,173.41,1600.0,155.8002,155.8091,155.6834,155.7193,1600.0
2019-07-31 12:45:00,173.36,173.47,173.27,173.29,3884.0,155.6744,155.7732,155.5936,155.6116,3884.0
2019-07-31 12:50:00,173.31,173.41,173.3,173.35,2785.0,155.6295,155.7193,155.6206,155.6655,2785.0
2019-07-31 12:55:00,173.38,173.69,173.3,173.51,49512.0,155.6924,155.9708,155.6206,155.8091,49512.0
2019-07-31 13:00:00,173.53,173.69,173.52,173.68,2500.0,155.8271,155.9708,155.8181,155.9618,2500.0
2019-07-31 13:05:00,173.67,173.7,173.64,173.64,1460.0,155.9528,155.9798,155.9259,155.9259,1460.0
2019-07-31 13:10:00,173.63,173.66,173.61,173.66,1695.0,155.9169,155.9438,155.8989,155.9438,1695.0
2019-07-31 13:15:00,173.66,173.75,173.62,173.67,7989.0,155.9438,156.0247,155.9079,155.9528,7989.0
2019-07-31 13:20:00,173.69,173.79,173.69,173.79,4010.0,155.9708,156.0606,155.9708,156.0606,4010.0
2019-07-31 13:25:00,173.76,173.86,173.66,173.75,5598.0,156.0336,156.1234,155.9438,156.0247,5598.0
2019-07-31 13:30:00,173.74,173.79,173.67,173.72,4481.0,156.0157,156.0606,155.9528,155.9977,4481.0
2019-07-31 13:35:00,173.72,173.72,173.45,173.51,4306.0,155.9977,155.9977,155.7553,155.8091,4306.0
2019-07-31 13:40:00,173.49,173.51,173.39,173.44,4512.0,155.7912,155.8091,155.7014,155.7463,4512.0
2019-07-31 13:45:00,173.47,173.65,173.47,173.59,6445.0,155.7732,155.9349,155.7732,155.881,6445.0
2019-07-31 13:50:00,173.55,173.7,173.4,173.64,20330.0,155.8451,155.9798,155.7104,155.9259,20330.0
2019-07-31 13:55:00,173.66,173.99,173.48,173.87,5608.0,155.9438,156.2402,155.7822,156.1324,5608.0
2019-07-31 14:00:00,173.81,173.81,172.65,173.18,18688.0,156.0785,156.0785,155.0369,155.5128,18688.0
2019-07-31 14:05:00,173.11,173.38,173.01,173.08,8260.0,155.4499,155.6924,155.3602,155.423,8260.0
2019-07-31 14:10:00,173.01,173.21,172.95,173.06,2689.0,155.3602,155.5397,155.3063,155.4051,2689.0
2019-07-31 14:15:00,173.0,173.0,172.68,172.92,4097.0,155.3512,155.3512,155.0638,155.2793,4097.0
2019-07-31 14:20:00,172.84,172.89,172.64,172.75,3748.0,155.2075,155.2524,155.0279,155.1267,3748.0
2019-07-31 14:25:00,172.76,172.86,172.44,172.54,3667.0,155.1357,155.2255,154.8483,154.9381,3667.0
2019-07-31 14:30:00,172.54,172.89,172.51,172.81,5300.0,154.9381,155.2524,154.9112,155.1806,5300.0
2019-07-31 14:35:00,172.88,172.96,172.08,172.08,7765.0,155.2434,155.3153,154.525,154.525,7765.0
2019-07-31 14:40:00,172.0,172.03,171.31,171.31,14492.0,154.4532,154.4801,153.8336,153.8336,14492.0
2019-07-31 14:45:00,171.35,171.49,170.55,170.61,23485.0,153.8695,153.9952,153.1511,153.205,23485.0
2019-07-31 14:50:00,170.54,170.54,168.58,169.49,44484.0,153.1421,153.1421,151.3821,152.1992,44484.0
2019-07-31 14:55:00,169.72,170.19,169.4,170.13,31710.0,152.4058,152.8278,152.1184,152.774,31710.0
2019-07-31 15:00:00,170.06,171.09,169.88,170.68,15056.0,152.7111,153.636,152.5495,153.2678,15056.0
2019-07-31 15:05:00,170.72,171.2,170.54,170.94,15125.0,153.3038,153.7348,153.1421,153.5013,15125.0
2019-07-31 15:10:00,170.96,171.01,170.61,171.01,6486.0,153.5193,153.5642,153.205,153.5642,6486.0
2019-07-31 15:15:00,171.01,171.17,170.6,171.05,10626.0,153.5642,153.7079,153.196,153.6001,10626.0
2019-07-31 15:20:00,171.01,171.52,171.01,171.38,6806.0,153.5642,154.0222,153.5642,153.8964,6806.0
2019-07-31 15:25:00,171.48,171.71,171.38,171.66,7675.0,153.9862,154.1928,153.8964,154.1479,7675.0
2019-07-31 15:30:00,171.5,171.57,171.36,171.5,14985.0,154.0042,154.0671,153.8785,154.0042,14985.0
2019-07-31 15:35:00,171.39,171.62,171.39,171.56,8066.0,153.9054,154.112,153.9054,154.0581,8066.0
2019-07-31 15:40:00,171.61,171.65,171.31,171.42,20357.0,154.103,154.1389,153.8336,153.9324,20357.0
2019-07-31 15:45:00,171.47,171.6,171.23,171.56,30601.0,153.9773,154.094,153.7617,154.0581,30601.0
2019-07-31 15:50:00,171.52,171.56,170.89,170.89,33529.0,154.0222,154.0581,153.4564,153.4564,33529.0
2019-07-31 15:55:00,170.92,171.04,170.51,170.53,59448.0,153.4834,153.5911,153.1152,153.1332,59448.0
2019-08-01 09:30:00,170.16,170.41,169.06,169.45,53030.0,152.8009,153.0254,151.8131,152.1633,53030.0
2019-08-01 09:35:00,169.21,169.25,168.4,168.73,28057.0,151.9478,151.9837,151.2204,151.5168,28057.0
2019-08-01 09:40:00,168.67,169.15,168.38,168.74,16985.0,151.4629,151.8939,151.2025,151.5258,16985.0
2019-08-01 09:45:00,168.77,170.12,168.77,169.93,8239.0,151.5527,152.765,151.5527,152.5944,8239.0
2019-08-01 09:50:00,170.0,170.3,169.9,169.9,14386.0,152.6572,152.9266,152.5674,152.5674,14386.0
2019-08-01 09:55:00,169.99,170.38,169.92,170.38,9621.0,152.6482,152.9985,152.5854,152.9985,9621.0
2019-08-01 10:00:00,170.16,170.43,169.87,169.96,5019.0,152.8009,153.0434,152.5405,152.6213,5019.0
2019-08-01 10:05:00,170.04,170.72,170.04,170.62,7072.0,152.6931,153.3038,152.6931,153.214,7072.0
2019-08-01 10:10:00,170.85,170.9,170.39,170.4,5986.0,153.4205,153.4654,153.0074,153.0164,5986.0
2019-08-01 10:15:00,170.4,170.86,170.29,170.61,12832.0,153.0164,153.4295,152.9176,153.205,12832.0
2019-08-01 10:20:00,170.72,170.8,170.44,170.49,9634.0,153.3038,153.3756,153.0523,153.0972,9634.0
2019-08-01 10:25:00,170.42,170.63,170.32,170.46,15445.0,153.0344,153.223,152.9446,153.0703,15445.0
2019-08-01 10:30:00,170.39,170.71,170.26,170.56,11439.0,153.0074,153.2948,152.8907,153.1601,11439.0
2019-08-01 10:35:00,170.5,170.56,170.21,170.22,6363.0,153.1062,153.1601,152.8458,152.8548,6363.0
2019-08-01 10:40:00,170.33,170.42,170.23,170.28,9422.0,152.9536,153.0344,152.8638,152.9087,9422.0
2019-08-01 10:45:00,170.23,170.46,170.04,170.36,6933.0,152.8638,153.0703,152.6931,152.9805,6933.0
2019-08-01 10:50:00,170.36,170.67,170.3,170.58,6690.0,152.9805,153.2589,152.9266,153.1781,6690.0
2019-08-01 10:55:00,170.58,170.91,170.38,170.86,19099.0,153.1781,153.4744,152.9985,153.4295,19099.0
2019-08-01 11:00:00,170.86,171.28,170.79,171.05,23727.0,153.4295,153.8066,153.3666,153.6001,23727.0
2019-08-01 11:05:00,171.09,171.18,170.91,170.92,11042.0,153.636,153.7168,153.4744,153.4834,11042.0
2019-08-01 11:10:00,171.0,171.26,170.91,171.19,40318.0,153.5552,153.7887,153.4744,153.7258,40318.0
2019-08-01 11:15:00,171.16,171.47,171.12,171.27,21387.0,153.6989,153.9773,153.663,153.7977,21387.0
2019-08-01 11:20:00,171.23,171.23,170.71,170.77,13771.0,153.7617,153.7617,153.2948,153.3487,13771.0
2019-08-01 11:25:00,170.69,170.76,170.54,170.76,4461.0,153.2768,153.3397,153.1421,153.3397,4461.0
2019-08-01 11:30:00,170.74,170.74,170.07,170.15,24556.0,153.3217,153.3217,152.7201,152.7919,24556.0
2019-08-01 11:35:00,170.25,170.3,170.07,170.18,36349.0,152.8817,152.9266,152.7201,152.8189,36349.0
2019-08-01 11:40:00,170.25,170.62,170.25,170.62,8987.0,152.8817,153.214,152.8817,153.214,8987.0
2019-08-01 11:45:00,170.63,170.73,170.51,170.72,11711.0,153.223,153.3127,153.1152,153.3038,11711.0
2019-08-01 11:50:00,170.73,170.73,170.47,170.5,6900.0,153.3127,153.3127,153.0793,153.1062,6900.0
2019-08-01 11:55:00,170.49,170.58,170.31,170.49,4664.0,153.0972,153.1781,152.9356,153.0972,4664.0
2019-08-01 12:00:00,170.53,170.69,170.49,170.64,9574.0,153.1332,153.2768,153.0972,153.2319,9574.0
2019-08-01 12:05:00,170.65,170.65,170.22,170.3,5956.0,153.2409,153.2409,152.8548,152.9266,5956.0
2019-08-01 12:10:00,170.32,170.33,170.09,170.09,6100.0,152.9446,152.9536,152.738,152.738,6100.0
2019-08-01 12:15:00,170.07,170.17,169.91,169.91,9178.0,152.7201,152.8099,152.5764,152.5764,9178.0
2019-08-01 12:20:00,169.9,170.19,169.88,170.13,8305.0,152.5674,152.8278,152.5495,152.774,8305.0
2019-08-01 12:25:00,170.19,170.36,170.16,170.34,8927.0,152.8278,152.9805,152.8009,152.9625,8927.0
2019-08-01 12:30:00,170.34,170.44,170.31,170.42,4429.0,152.9625,153.0523,152.9356,153.0344,4429.0
2019-08-01 12:35:00,170.42,170.52,170.37,170.42,8197.0,153.0344,153.1242,152.9895,153.0344,8197.0
2019-08-01 12:40:00,170.41,170.45,170.25,170.32,5341.0,153.0254,153.0613,152.8817,152.9446,5341.0
2019-08-01 12:45:00,170.34,170.45,170.04,170.11,5677.0,152.9625,153.0613,152.6931,152.756,5677.0
2019-08-01 12:50:00,170.11,170.2,170.02,170.12,5800.0,152.756,152.8368,152.6752,152.765,5800.0
2019-08-01 12:55:00,170.15,170.15,169.96,170.02,7868.0,152.7919,152.7919,152.6213,152.6752,7868.0
2019-08-01 13:00:00,170.0,170.1,169.86,169.92,6078.0,152.6572,152.747,152.5315,152.5854,6078.0
2019-08-01 13:05:00,169.93,170.0,169.91,170.0,3920.0,152.5944,152.6572,152.5764,152.6572,3920.0
2019-08-01 13:10:00,170.0,170.0,169.72,169.74,4084.0,152.6572,152.6572,152.4058,152.4237,4084.0
2019-08-01 13:15:00,169.71,169.77,169.67,169.74,4775.0,152.3968,152.4507,152.3609,152.4237,4775.0
2019-08-01 13:20:00,169.68,169.74,169.61,169.74,4492.0,152.3699,152.4237,152.307,152.4237,4492.0
2019-08-01 13:25:00,169.74,169.74,167.65,167.78,56466.0,152.4237,152.4237,150.547,150.6637,56466.0
2019-08-01 13:30:00,167.72,167.91,166.5,166.5,67732.0,150.6098,150.7804,149.5143,149.5143,67732.0
2019-08-01 13:35:00,166.49,166.79,165.71,165.72,41541.0,149.5053,149.7747,148.8049,148.8139,41541.0
2019-08-01 13:40:00,165.65,165.79,164.74,164.75,84686.0,148.751,148.8767,147.9338,147.9428,84686.0
2019-08-01 13:45:00,164.67,164.85,163.9,164.4,61391.0,147.871,148.0326,147.1795,147.6285,61391.0
2019-08-01 13:50:00,164.54,164.87,164.19,164.32,43654.0,147.7542,148.0506,147.4399,147.5567,43654.0
2019-08-01 13:55:00,164.38,165.24,164.31,165.13,39167.0,147.6106,148.3828,147.5477,148.284,39167.0
2019-08-01 14:00:00,165.07,165.19,163.83,163.83,45885.0,148.2302,148.3379,147.1167,147.1167,45885.0
2019-08-01 14:05:00,163.82,164.42,163.62,163.71,27279.0,147.1077,147.6465,146.9281,147.0089,27279.0
2019-08-01 14:10:00,163.51,163.79,162.76,163.77,80105.0,146.8293,147.0807,146.1558,147.0628,80105.0
2019-08-01 14:15:00,163.82,163.94,163.25,163.54,19943.0,147.1077,147.2154,146.5958,146.8562,19943.0
2019-08-01 14:20:00,163.48,163.48,162.8,162.96,23169.0,146.8024,146.8024,146.1917,146.3354,23169.0
2019-08-01 14:25:00,163.01,163.46,162.88,163.27,22575.0,146.3803,146.7844,146.2636,146.6138,22575.0
2019-08-01 14:30:00,163.25,163.47,162.96,163.35,31469.0,146.5958,146.7934,146.3354,146.6856,31469.0
2019-08-01 14:35:00,163.3,163.3,162.99,163.0,23606.0,146.6407,146.6407,146.3624,146.3713,23606.0
2019-08-01 14:40:00,163.01,163.3,162.73,162.77,29484.0,146.3803,146.6407,146.1289,146.1648,29484.0
2019-08-01 14:45:00,162.77,163.31,162.75,163.31,45245.0,146.1648,146.6497,146.1468,146.6497,45245.0
2019-08-01 14:50:00,163.36,163.79,163.34,163.42,26852.0,146.6946,147.0807,146.6766,146.7485,26852.0
2019-08-01 14:55:00,163.37,163.37,162.94,163.22,29073.0,146.7036,146.7036,146.3175,146.5689,29073.0
2019-08-01 15:00:00,163.23,163.32,162.9,163.2,34966.0,146.5779,146.6587,146.2815,146.5509,34966.0
2019-08-01 15:05:00,163.24,163.36,162.9,162.94,30886.0,146.5869,146.6946,146.2815,146.3175,30886.0
2019-08-01 15:10:00,162.96,163.14,162.69,162.88,34980.0,146.3354,146.4971,146.093,146.2636,34980.0
2019-08-01 15:15:00,162.9,163.82,162.81,163.59,44956.0,146.2815,147.1077,146.2007,146.9011,44956.0
2019-08-01 15:20:00,163.6,164.14,163.57,164.06,21425.0,146.9101,147.395,146.8832,147.3232,21425.0
2019-08-01 15:25:00,164.06,164.37,163.89,164.15,38495.0,147.3232,147.6016,147.1705,147.404,38495.0
2019-08-01 15:30:00,164.13,164.3,163.87,163.98,47890.0,147.3861,147.5387,147.1526,147.2514,47890.0
2019-08-01 15:35:00,163.99,164.66,163.96,164.62,52916.0,147.2603,147.862,147.2334,147.8261,52916.0
2019-08-01 15:40:00,164.6,164.71,163.85,163.9,58225.0,147.8081,147.9069,147.1346,147.1795,58225.0
2019-08-01 15:45:00,163.88,164.25,163.58,163.58,64220.0,147.1616,147.4938,146.8922,146.8922,64220.0
2019-08-01 15:50:00,163.6,163.61,163.22,163.38,107108.0,146.9101,146.9191,146.5689,146.7126,107108.0
2019-08-01 15:55:00,163.39,163.57,163.24,163.31,162297.0,146.7215,146.8832,146.5869,146.6497,162297.0
2019-08-02 09:30:00,162.65,164.35,162.65,163.15,56749.0,146.057,147.5836,146.057,146.506,56749.0
2019-08-02 09:35:00,163.25,164.8,163.18,164.79,23508.0,146.5958,147.9877,146.533,147.9787,23508.0
2019-08-02 09:40:00,164.79,164.79,163.4,163.47,36525.0,147.9787,147.9787,146.7305,146.7934,36525.0
2019-08-02 09:45:00,163.5,164.74,163.42,164.33,45741.0,146.8203,147.9338,146.7485,147.5657,45741.0
2019-08-02 09:50:00,164.37,164.63,164.02,164.23,34490.0,147.6016,147.835,147.2873,147.4759,34490.0
2019-08-02 09:55:00,164.16,164.18,163.64,164.0,41224.0,147.413,147.431,146.946,147.2693,41224.0
2019-08-02 10:00:00,164.01,164.11,163.37,163.55,30642.0,147.2783,147.3681,146.7036,146.8652,30642.0
2019-08-02 10:05:00,163.66,163.97,163.0,163.36,36130.0,146.964,147.2424,146.3713,146.6946,36130.0
2019-08-02 10:10:00,163.47,163.5,162.26,162.65,36993.0,146.7934,146.8203,145.7068,146.057,36993.0
2019-08-02 10:15:00,162.58,163.04,162.26,162.88,32202.0,145.9942,146.4073,145.7068,146.2636,32202.0
2019-08-02 10:20:00,162.88,163.27,162.85,163.1,8911.0,146.2636,146.6138,146.2366,146.4611,8911.0
2019-08-02 10:25:00,163.09,163.5,162.95,163.44,17031.0,146.4522,146.8203,146.3264,146.7664,17031.0
2019-08-02 10:30:00,163.46,163.46,162.62,162.73,31450.0,146.7844,146.7844,146.0301,146.1289,31450.0
2019-08-02 10:35:00,162.76,162.88,162.62,162.65,18821.0,146.1558,146.2636,146.0301,146.057,18821.0
2019-08-02 10:40:00,162.64,163.1,162.6,162.95,27224.0,146.0481,146.4611,146.0121,146.3264,27224.0
2019-08-02 10:45:00,162.95,163.08,162.25,162.25,25967.0,146.3264,146.4432,145.6978,145.6978,25967.0
2019-08-02 10:50:00,162.33,162.39,161.93,162.21,39362.0,145.7697,145.8236,145.4105,145.6619,39362.0
2019-08-02 10:55:00,162.26,162.26,161.7,161.75,31860.0,145.7068,145.7068,145.204,145.2489,31860.0
2019-08-02 11:00:00,161.7,162.03,161.66,161.92,14279.0,145.204,145.5003,145.168,145.4015,14279.0
2019-08-02 11:05:00,161.95,162.45,161.95,162.36,8920.0,145.4285,145.8774,145.4285,145.7966,8920.0
2019-08-02 11:10:00,162.46,162.62,162.29,162.38,8387.0,145.8864,146.0301,145.7338,145.8146,8387.0
2019-08-02 11:15:00,162.37,162.82,162.37,162.7,9873.0,145.8056,146.2097,145.8056,146.1019,9873.0
2019-08-02 11:20:00,162.7,162.7,162.2,162.3,10914.0,146.1019,146.1019,145.6529,145.7427,10914.0
2019-08-02 11:25:00,162.31,162.62,162.22,162.28,19682.0,145.7517,146.0301,145.6709,145.7248,19682.0
2019-08-02 11:30:00,162.28,162.59,161.95,162.02,8831.0,145.7248,146.0032,145.4285,145.4913,8831.0
2019-08-02 11:35:00,162.0,162.13,161.69,161.69,11929.0,145.4734,145.5901,145.195,145.195,11929.0
2019-08-02 11:40:00,161.69,161.89,161.54,161.7,12894.0,145.195,145.3746,145.0603,145.204,12894.0
2019-08-02 11:45:00,161.6,161.85,161.33,161.74,14222.0,145.1142,145.3387,144.8717,145.2399,14222.0
2019-08-02 11:50:00,161.85,162.09,161.35,162.09,7382.0,145.3387,145.5542,144.8897,145.5542,7382.0
2019-08-02 11:55:00,162.0,162.27,161.73,161.75,18322.0,145.4734,145.7158,145.2309,145.2489,18322.0
2019-08-02 12:00:00,161.68,162.0,161.54,161.81,8086.0,145.186,145.4734,145.0603,145.3027,8086.0
2019-08-02 12:05:00,161.74,162.25,161.62,162.23,11348.0,145.2399,145.6978,145.1321,145.6799,11348.0
2019-08-02 12:10:00,162.26,162.5,162.25,162.36,8373.0,145.7068,145.9223,145.6978,145.7966,8373.0
2019-08-02 12:15:00,162.38,162.65,162.27,162.65,6791.0,145.8146,146.057,145.7158,146.057,6791.0
2019-08-02 12:20:00,162.59,162.81,162.5,162.78,10887.0,146.0032,146.2007,145.9223,146.1738,10887.0
2019-08-02 12:25:00,162.81,162.9,162.66,162.83,21643.0,146.2007,146.2815,146.066,146.2187,21643.0
2019-08-02 12:30:00,162.78,162.78,162.37,162.38,6442.0,146.1738,146.1738,145.8056,145.8146,6442.0
2019-08-02 12:35:00,162.33,162.38,162.16,162.35,8052.0,145.7697,145.8146,145.617,145.7876,8052.0
2019-08-02 12:40:00,162.35,162.43,162.08,162.26,8050.0,145.7876,145.8595,145.5452,145.7068,8050.0
2019-08-02 12:45:00,162.28,162.32,162.03,162.03,4203.0,145.7248,145.7607,145.5003,145.5003,4203.0
2019-08-02 12:50:00,162.09,162.21,161.93,162.1,5700.0,145.5542,145.6619,145.4105,145.5631,5700.0
2019-08-02 12:55:00,162.05,162.05,161.78,161.78,16970.0,145.5183,145.5183,145.2758,145.2758,16970.0
2019-08-02 13:00:00,161.75,161.83,161.37,161.79,18615.0,145.2489,145.3207,144.9076,145.2848,18615.0
2019-08-02 13:05:00,161.75,161.81,161.6,161.81,7806.0,145.2489,145.3027,145.1142,145.3027,7806.0
2019-08-02 13:10:00,161.76,161.85,161.59,161.72,5756.0,145.2578,145.3387,145.1052,145.2219,5756.0
2019-08-02 13:15:00,161.75,161.75,161.55,161.65,7366.0,145.2489,145.2489,145.0693,145.1591,7366.0
2019-08-02 13:20:00,161.67,162.05,161.65,161.69,8135.0,145.177,145.5183,145.1591,145.195,8135.0
2019-08-02 13:25:00,161.73,162.0,161.72,161.95,35707.0,145.2309,145.4734,145.2219,145.4285,35707.0
2019-08-02 13:30:00,161.95,162.19,161.89,162.19,14558.0,145.4285,145.644,145.3746,145.644,14558.0
2019-08-02 13:35:00,162.19,162.28,162.06,162.27,7393.0,145.644,145.7248,145.5272,145.7158,7393.0
2019-08-02 13:40:00,162.33,162.5,162.17,162.17,16449.0,145.7697,145.9223,145.626,145.626,16449.0
2019-08-02 13:45:00,162.15,162.52,162.15,162.31,20728.0,145.608,145.9403,145.608,145.7517,20728.0
2019-08-02 13:50:00,162.37,162.62,162.32,162.59,21458.0,145.8056,146.0301,145.7607,146.0032,21458.0
2019-08-02 13:55:00,162.58,162.7,162.51,162.55,7848.0,145.9942,146.1019,145.9313,145.9672,7848.0
2019-08-02 14:00:00,162.57,162.98,162.5,162.82,11085.0,145.9852,146.3534,145.9223,146.2097,11085.0
2019-08-02 14:05:00,162.83,163.37,162.83,163.31,11132.0,146.2187,146.7036,146.2187,146.6497,11132.0
2019-08-02 14:10:00,163.36,163.45,163.23,163.43,7144.0,146.6946,146.7754,146.5779,146.7575,7144.0
2019-08-02 14:15:00,163.4,163.4,163.16,163.33,5403.0,146.7305,146.7305,146.515,146.6677,5403.0
2019-08-02 14:20:00,163.3,163.64,163.29,163.57,9603.0,146.6407,146.946,146.6318,146.8832,9603.0
2019-08-02 14:25:00,163.64,163.65,163.29,163.35,5011.0,146.946,146.955,146.6318,146.6856,5011.0
2019-08-02 14:30:00,163.34,163.57,163.34,163.57,9662.0,146.6766,146.8832,146.6766,146.8832,9662.0
2019-08-02 14:35:00,163.57,163.92,163.48,163.92,16209.0,146.8832,147.1975,146.8024,147.1975,16209.0
2019-08-02 14:40:00,163.85,163.89,163.66,163.76,11332.0,147.1346,147.1705,146.964,147.0538,11332.0
2019-08-02 14:45:00,163.71,163.84,163.37,163.49,14099.0,147.0089,147.1256,146.7036,146.8113,14099.0
2019-08-02 14:50:00,163.49,163.52,163.27,163.43,8537.0,146.8113,146.8383,146.6138,146.7575,8537.0
2019-08-02 14:55:00,163.39,163.39,163.06,163.32,8367.0,146.7215,146.7215,146.4252,146.6587,8367.0
2019-08-02 15:00:00,163.38,163.45,163.23,163.27,8184.0,146.7126,146.7754,146.5779,146.6138,8184.0
2019-08-02 15:05:00,163.27,163.34,163.18,163.27,6189.0,146.6138,146.6766,146.533,146.6138,6189.0
2019-08-02 15:10:00,163.24,163.24,163.02,163.09,6243.0,146.5869,146.5869,146.3893,146.4522,6243.0
2019-08-02 15:15:00,163.09,163.22,162.94,163.17,8381.0,146.4522,146.5689,146.3175,146.524,8381.0
2019-08-02 15:20:00,163.2,163.71,163.19,163.54,16056.0,146.5509,147.0089,146.542,146.8562,16056.0
2019-08-02 15:25:00,163.54,163.85,163.54,163.7,16824.0,146.8562,147.1346,146.8562,146.9999,16824.0
2019-08-02 15:30:00,163.75,163.81,163.38,163.4,10937.0,147.0448,147.0987,146.7126,146.7305,10937.0
2019-08-02 15:35:00,163.4,164.41,163.31,163.99,31085.0,146.7305,147.6375,146.6497,147.2603,31085.0
2019-08-02 15:40:00,164.05,164.16,163.77,163.97,16143.0,147.3142,147.413,147.0628,147.2424,16143.0
2019-08-02 15:45:00,164.0,164.06,163.69,163.7,13751.0,147.2693,147.3232,146.9909,146.9999,13751.0
2019-08-02 15:50:00,163.71,163.78,163.5,163.53,34730.0,147.0089,147.0718,146.8203,146.8473,34730.0
2019-08-02 15:55:00,163.53,163.84,163.52,163.73,60626.0,146.8473,147.1256,146.8383,147.0269,60626.0
2019-08-05 09:30:00,160.09,160.16,158.49,158.98,104768.0,143.7582,143.8211,142.3214,142.7614,104768.0
2019-08-05 09:35:00,158.95,159.59,158.56,159.49,29246.0,142.7345,143.3092,142.3843,143.2194,29246.0
2019-08-05 09:40:00,159.68,159.68,158.86,159.41,13881.0,143.39,143.39,142.6537,143.1476,13881.0
2019-08-05 09:45:00,159.44,159.51,158.61,158.87,28138.0,143.1745,143.2374,142.4292,142.6627,28138.0
2019-08-05 09:50:00,158.8,159.13,158.67,158.7,22103.0,142.5998,142.8961,142.4831,142.51,22103.0
2019-08-05 09:55:00,158.76,158.88,158.1,158.1,46328.0,142.5639,142.6716,141.9712,141.9712,46328.0
2019-08-05 10:00:00,158.14,158.16,157.75,158.0,49299.0,142.0071,142.0251,141.6569,141.8814,49299.0
2019-08-05 10:05:00,158.02,158.39,157.72,158.0,106380.0,141.8994,142.2316,141.63,141.8814,106380.0
2019-08-05 10:10:00,157.98,158.17,157.64,157.66,78580.0,141.8635,142.0341,141.5581,141.5761,78580.0
2019-08-05 10:15:00,157.6,157.71,157.26,157.34,29234.0,141.5222,141.621,141.2169,141.2887,29234.0
2019-08-05 10:20:00,157.31,157.46,157.08,157.29,27392.0,141.2618,141.3965,141.0553,141.2438,27392.0
2019-08-05 10:25:00,157.28,157.44,156.66,156.76,45462.0,141.2349,141.3785,140.6781,140.7679,45462.0
2019-08-05 10:30:00,156.65,156.76,156.2,156.56,23194.0,140.6691,140.7679,140.265,140.5883,23194.0
2019-08-05 10:35:00,156.52,156.6,156.03,156.1,14483.0,140.5524,140.6242,140.1124,140.1752,14483.0
2019-08-05 10:40:00,156.1,156.13,155.86,155.95,34134.0,140.1752,140.2022,139.9597,140.0406,34134.0
2019-08-05 10:45:00,155.95,156.42,155.92,156.25,32707.0,140.0406,140.4626,140.0136,140.3099,32707.0
2019-08-05 10:50:00,156.25,156.47,156.03,156.2,24028.0,140.3099,140.5075,140.1124,140.265,24028.0
2019-08-05 10:55:00,156.2,156.62,156.11,156.57,17134.0,140.265,140.6422,140.1842,140.5973,17134.0
2019-08-05 11:00:00,156.51,156.84,156.28,156.73,17735.0,140.5434,140.8398,140.3369,140.741,17735.0
2019-08-05 11:05:00,156.69,157.0,156.58,156.8,21675.0,140.7051,140.9834,140.6063,140.8038,21675.0
2019-08-05 11:10:00,156.82,156.99,156.73,156.73,17944.0,140.8218,140.9745,140.741,140.741,17944.0
2019-08-05 11:15:00,156.81,156.82,156.22,156.27,17455.0,140.8128,140.8218,140.283,140.3279,17455.0
2019-08-05 11:20:00,156.3,156.43,156.16,156.24,14204.0,140.3548,140.4716,140.2291,140.301,14204.0
2019-08-05 11:25:00,156.24,156.46,156.08,156.26,13680.0,140.301,140.4985,140.1573,140.3189,13680.0
2019-08-05 11:30:00,156.46,156.63,156.3,156.51,8619.0,140.4985,140.6512,140.3548,140.5434,8619.0
2019-08-05 11:35:00,156.57,156.6,155.94,156.06,23339.0,140.5973,140.6242,140.0316,140.1393,23339.0
2019-08-05 11:40:00,156.07,156.13,155.52,155.57,33258.0,140.1483,140.2022,139.6544,139.6993,33258.0
2019-08-05 11:45:00,155.6,155.7,155.36,155.61,15027.0,139.7263,139.8161,139.5107,139.7352,15027.0
2019-08-05 11:50:00,155.64,155.66,155.31,155.52,21621.0,139.7622,139.7801,139.4658,139.6544,21621.0
2019-08-05 11:55:00,155.51,155.62,155.21,155.23,16483.0,139.6454,139.7442,139.376,139.394,16483.0
2019-08-05 12:00:00,155.22,155.28,155.1,155.14,26076.0,139.385,139.4389,139.2773,139.3132,26076.0
2019-08-05 12:05:00,155.15,155.42,155.02,155.07,9115.0,139.3222,139.5646,139.2054,139.2503,9115.0
2019-08-05 12:10:00,155.02,155.98,155.02,155.94,60170.0,139.2054,140.0675,139.2054,140.0316,60170.0
2019-08-05 12:15:00,155.93,156.39,155.79,156.22,37836.0,140.0226,140.4357,139.8969,140.283,37836.0
2019-08-05 12:20:00,156.24,156.3,155.9,155.99,15779.0,140.301,140.3548,139.9957,140.0765,15779.0
2019-08-05 12:25:00,155.93,155.94,155.25,155.31,18602.0,140.0226,140.0316,139.412,139.4658,18602.0
2019-08-05 12:30:00,155.33,155.64,155.33,155.61,12047.0,139.4838,139.7622,139.4838,139.7352,12047.0
2019-08-05 12:35:00,155.59,155.78,155.47,155.74,17238.0,139.7173,139.8879,139.6095,139.852,17238.0
2019-08-05 12:40:00,155.7,155.73,155.4,155.55,13371.0,139.8161,139.843,139.5467,139.6814,13371.0
2019-08-05 12:45:00,155.64,155.7,155.25,155.39,18856.0,139.7622,139.8161,139.412,139.5377,18856.0
2019-08-05 12:50:00,155.42,155.91,155.4,155.55,12925.0,139.5646,140.0046,139.5467,139.6814,12925.0
2019-08-05 12:55:00,155.5,155.56,155.19,155.48,42881.0,139.6365,139.6903,139.3581,139.6185,42881.0
2019-08-05 13:00:00,155.48,155.68,155.34,155.55,23653.0,139.6185,139.7981,139.4928,139.6814,23653.0
2019-08-05 13:05:00,155.58,155.84,155.5,155.8,16864.0,139.7083,139.9418,139.6365,139.9059,16864.0
2019-08-05 13:10:00,155.79,155.87,155.7,155.76,13103.0,139.8969,139.9687,139.8161,139.8699,13103.0
2019-08-05 13:15:00,155.79,156.07,155.64,155.7,33360.0,139.8969,140.1483,139.7622,139.8161,33360.0
2019-08-05 13:20:00,155.73,155.8,155.54,155.56,9998.0,139.843,139.9059,139.6724,139.6903,9998.0
2019-08-05 13:25:00,155.53,155.67,155.48,155.54,16948.0,139.6634,139.7891,139.6185,139.6724,16948.0
2019-08-05 13:30:00,155.54,155.79,155.5,155.73,17332.0,139.6724,139.8969,139.6365,139.843,17332.0
2019-08-05 13:35:00,155.75,156.15,155.72,156.13,19479.0,139.861,140.2201,139.834,140.2022,19479.0
2019-08-05 13:40:00,156.1,156.22,155.89,155.99,22383.0,140.1752,140.283,139.9867,140.0765,22383.0
2019-08-05 13:45:00,156.01,156.17,155.91,156.13,24951.0,140.0944,140.2381,140.0046,140.2022,24951.0
2019-08-05 13:50:00,156.11,156.2,155.92,156.2,25665.0,140.1842,140.265,140.0136,140.265,25665.0
2019-08-05 13:55:00,156.19,156.23,155.9,156.09,21288.0,140.2561,140.292,139.9957,140.1663,21288.0
2019-08-05 14:00:00,156.09,156.17,155.96,156.0,17372.0,140.1663,140.2381,140.0495,140.0854,17372.0
2019-08-05 14:05:00,156.0,156.34,155.94,156.09,15458.0,140.0854,140.3908,140.0316,140.1663,15458.0
2019-08-05 14:10:00,156.1,156.22,156.05,156.11,13819.0,140.1752,140.283,140.1303,140.1842,13819.0
2019-08-05 14:15:00,156.1,156.14,155.87,155.97,16181.0,140.1752,140.2112,139.9687,140.0585,16181.0
2019-08-05 14:20:00,155.94,156.01,155.53,155.63,18579.0,140.0316,140.0944,139.6634,139.7532,18579.0
2019-08-05 14:25:00,155.6,155.61,155.17,155.25,20973.0,139.7263,139.7352,139.3401,139.412,20973.0
2019-08-05 14:30:00,155.27,155.36,155.08,155.36,22334.0,139.4299,139.5107,139.2593,139.5107,22334.0
2019-08-05 14:35:00,155.4,155.44,155.09,155.09,16652.0,139.5467,139.5826,139.2683,139.2683,16652.0
2019-08-05 14:40:00,155.13,155.54,155.12,155.33,16659.0,139.3042,139.6724,139.2952,139.4838,16659.0
2019-08-05 14:45:00,155.31,156.04,155.29,155.68,17740.0,139.4658,140.1214,139.4479,139.7981,17740.0
2019-08-05 14:50:00,155.62,155.88,155.41,155.45,12028.0,139.7442,139.9777,139.5556,139.5916,12028.0
2019-08-05 14:55:00,155.47,155.5,155.22,155.32,30612.0,139.6095,139.6365,139.385,139.4748,30612.0
2019-08-05 15:00:00,155.39,155.7,155.33,155.62,19377.0,139.5377,139.8161,139.4838,139.7442,19377.0
2019-08-05 15:05:00,155.61,155.8,155.43,155.59,22803.0,139.7352,139.9059,139.5736,139.7173,22803.0
2019-08-05 15:10:00,155.58,156.51,155.58,156.39,29898.0,139.7083,140.5434,139.7083,140.4357,29898.0
2019-08-05 15:15:00,156.31,156.62,155.78,156.59,25673.0,140.3638,140.6422,139.8879,140.6153,25673.0
2019-08-05 15:20:00,156.56,156.88,156.49,156.57,16238.0,140.5883,140.8757,140.5255,140.5973,16238.0
2019-08-05 15:25:00,156.67,157.03,156.44,156.49,30155.0,140.6871,141.0104,140.4806,140.5255,30155.0
2019-08-05 15:30:00,156.5,156.89,156.21,156.83,61137.0,140.5344,140.8847,140.274,140.8308,61137.0
2019-08-05 15:35:00,156.77,157.24,156.72,157.14,25562.0,140.7769,141.1989,140.732,141.1092,25562.0
2019-08-05 15:40:00,157.17,157.58,157.07,157.5,31115.0,141.1361,141.5043,141.0463,141.4324,31115.0
2019-08-05 15:45:00,157.5,157.71,157.36,157.55,72895.0,141.4324,141.621,141.3067,141.4773,72895.0
2019-08-05 15:50:00,157.57,157.75,157.07,157.61,66742.0,141.4953,141.6569,141.0463,141.5312,66742.0
2019-08-05 15:55:00,157.57,157.73,157.23,157.27,96780.0,141.4953,141.639,141.19,141.2259,96780.0
2019-08-06 09:30:00,159.16,159.72,158.9,159.07,98397.0,142.9231,143.4259,142.6896,142.8423,98397.0
2019-08-06 09:35:00,159.02,161.13,158.56,160.02,176579.0,142.7974,144.6921,142.3843,143.6953,176579.0
2019-08-06 09:40:00,160.13,161.91,159.5,160.89,137025.0,143.7941,145.3925,143.2284,144.4766,137025.0
2019-08-06 09:45:00,160.88,161.83,160.81,161.62,135694.0,144.4676,145.3207,144.4048,145.1321,135694.0
2019-08-06 09:50:00,161.69,162.99,161.28,162.02,113164.0,145.195,146.3624,144.8268,145.4913,113164.0
2019-08-06 09:55:00,161.99,162.44,161.59,162.06,40833.0,145.4644,145.8685,145.1052,145.5272,40833.0
2019-08-06 10:00:00,162.01,162.23,161.35,161.68,35161.0,145.4823,145.6799,144.8897,145.186,35161.0
2019-08-06 10:05:00,161.68,161.82,161.39,161.49,16228.0,145.186,145.3117,144.9256,145.0154,16228.0
2019-08-06 10:10:00,161.5,161.54,160.41,160.53,22588.0,145.0244,145.0603,144.0456,144.1533,22588.0
2019-08-06 10:15:00,160.46,160.65,159.66,159.88,77222.0,144.0905,144.2611,143.3721,143.5696,77222.0
2019-08-06 10:20:00,159.89,160.54,159.67,160.45,20584.0,143.5786,144.1623,143.381,144.0815,20584.0
2019-08-06 10:25:00,160.42,160.73,160.41,160.61,23872.0,144.0545,144.3329,144.0456,144.2252,23872.0
2019-08-06 10:30:00,160.6,160.6,160.25,160.43,12215.0,144.2162,144.2162,143.9019,144.0635,12215.0
2019-08-06 10:35:00,160.28,160.28,159.87,159.99,8666.0,143.9288,143.9288,143.5606,143.6684,8666.0
2019-08-06 10:40:00,160.02,160.43,159.59,159.59,90470.0,143.6953,144.0635,143.3092,143.3092,90470.0
2019-08-06 10:45:00,159.58,159.69,159.17,159.18,13968.0,143.3002,143.399,142.9321,142.941,13968.0
2019-08-06 10:50:00,159.16,159.78,159.01,159.6,61088.0,142.9231,143.4798,142.7884,143.3182,61088.0
2019-08-06 10:55:00,159.56,160.21,159.53,160.1,12202.0,143.2823,143.866,143.2553,143.7672,12202.0
2019-08-06 11:00:00,160.1,160.1,159.67,159.89,8261.0,143.7672,143.7672,143.381,143.5786,8261.0
2019-08-06 11:05:00,159.87,159.92,159.5,159.58,29734.0,143.5606,143.6055,143.2284,143.3002,29734.0
2019-08-06 11:10:00,159.53,159.53,159.2,159.21,11733.0,143.2553,143.2553,142.959,142.968,11733.0
2019-08-06 11:15:00,159.18,159.23,158.77,158.91,11983.0,142.941,142.9859,142.5729,142.6986,11983.0
2019-08-06 11:20:00,158.88,159.72,158.81,159.72,15875.0,142.6716,143.4259,142.6088,143.4259,15875.0
2019-08-06 11:25:00,159.75,159.89,159.36,159.38,11939.0,143.4529,143.5786,143.1027,143.1206,11939.0
2019-08-06 11:30:00,159.4,159.52,159.09,159.16,11038.0,143.1386,143.2464,142.8602,142.9231,11038.0
2019-08-06 11:35:00,159.34,159.6,159.01,159.59,11209.0,143.0847,143.3182,142.7884,143.3092,11209.0
2019-08-06 11:40:00,159.58,159.9,159.57,159.76,6040.0,143.3002,143.5876,143.2913,143.4619,6040.0
2019-08-06 11:45:00,159.72,160.13,159.7,160.11,12468.0,143.4259,143.7941,143.408,143.7762,12468.0
2019-08-06 11:50:00,160.14,160.16,159.63,159.75,10563.0,143.8031,143.8211,143.3451,143.4529,10563.0
2019-08-06 11:55:00,159.7,160.25,159.7,160.22,10509.0,143.408,143.9019,143.408,143.8749,10509.0
2019-08-06 12:00:00,160.26,160.35,159.75,159.78,9476.0,143.9109,143.9917,143.4529,143.4798,9476.0
2019-08-06 12:05:00,159.86,159.93,159.6,159.93,8316.0,143.5517,143.6145,143.3182,143.6145,8316.0
2019-08-06 12:10:00,159.98,159.98,159.51,159.83,8935.0,143.6594,143.6594,143.2374,143.5247,8935.0
2019-08-06 12:15:00,159.8,159.8,159.53,159.59,7304.0,143.4978,143.4978,143.2553,143.3092,7304.0
2019-08-06 12:20:00,159.63,159.73,159.51,159.57,5563.0,143.3451,143.4349,143.2374,143.2913,5563.0
2019-08-06 12:25:00,159.67,159.73,159.42,159.52,6529.0,143.381,143.4349,143.1566,143.2464,6529.0
2019-08-06 12:30:00,159.46,159.61,159.27,159.46,4734.0,143.1925,143.3272,143.0219,143.1925,4734.0
2019-08-06 12:35:00,159.38,159.58,159.36,159.5,3161.0,143.1206,143.3002,143.1027,143.2284,3161.0
2019-08-06 12:40:00,159.46,159.9,159.46,159.82,18852.0,143.1925,143.5876,143.1925,143.5157,18852.0
2019-08-06 12:45:00,159.86,159.88,159.34,159.47,18537.0,143.5517,143.5696,143.0847,143.2015,18537.0
2019-08-06 12:50:00,159.43,159.53,159.16,159.26,15526.0,143.1655,143.2553,142.9231,143.0129,15526.0
2019-08-06 12:55:00,159.26,159.51,159.21,159.22,9161.0,143.0129,143.2374,142.968,142.977,9161.0
2019-08-06 13:00:00,159.3,159.61,159.3,159.61,9411.0,143.0488,143.3272,143.0488,143.3272,9411.0
2019-08-06 13:05:00,159.59,159.79,159.53,159.53,18802.0,143.3092,143.4888,143.2553,143.2553,18802.0
2019-08-06 13:10:00,159.54,159.69,159.47,159.69,4470.0,143.2643,143.399,143.2015,143.399,4470.0
2019-08-06 13:15:00,159.66,159.66,159.2,159.2,8578.0,143.3721,143.3721,142.959,142.959,8578.0
2019-08-06 13:20:00,159.23,159.7,159.23,159.7,4458.0,142.9859,143.408,142.9859,143.408,4458.0
2019-08-06 13:25:00,159.69,159.78,159.53,159.65,20164.0,143.399,143.4798,143.2553,143.3631,20164.0
2019-08-06 13:30:00,159.64,159.75,159.48,159.58,6860.0,143.3541,143.4529,143.2104,143.3002,6860.0
2019-08-06 13:35:00,159.59,159.91,159.49,159.91,5720.0,143.3092,143.5966,143.2194,143.5966,5720.0
2019-08-06 13:40:00,159.92,159.92,159.71,159.71,8058.0,143.6055,143.6055,143.417,143.417,8058.0
2019-08-06 13:45:00,159.73,159.82,159.65,159.8,5105.0,143.4349,143.5157,143.3631,143.4978,5105.0
2019-08-06 13:50:00,159.87,160.0,159.74,159.88,9360.0,143.5606,143.6774,143.4439,143.5696,9360.0
2019-08-06 13:55:00,159.87,160.12,159.87,160.12,8245.0,143.5606,143.7851,143.5606,143.7851,8245.0
2019-08-06 14:00:00,160.11,160.11,159.72,159.74,7386.0,143.7762,143.7762,143.4259,143.4439,7386.0
2019-08-06 14:05:00,159.71,160.1,159.65,160.02,7645.0,143.417,143.7672,143.3631,143.6953,7645.0
2019-08-06 14:10:00,160.15,160.33,160.13,160.21,6150.0,143.8121,143.9737,143.7941,143.866,6150.0
2019-08-06 14:15:00,160.22,160.78,160.22,160.74,10964.0,143.8749,144.3778,143.8749,144.3419,10964.0
2019-08-06 14:20:00,160.8,160.85,160.63,160.81,10521.0,144.3958,144.4407,144.2431,144.4048,10521.0
2019-08-06 14:25:00,160.81,161.04,160.73,160.94,16621.0,144.4048,144.6113,144.3329,144.5215,16621.0
2019-08-06 14:30:00,160.96,161.22,160.82,161.13,8570.0,144.5394,144.7729,144.4137,144.6921,8570.0
2019-08-06 14:35:00,161.06,161.15,160.87,160.95,8526.0,144.6292,144.7101,144.4586,144.5305,8526.0
2019-08-06 14:40:00,160.88,161.05,160.69,160.95,6881.0,144.4676,144.6203,144.297,144.5305,6881.0
2019-08-06 14:45:00,160.95,160.95,160.69,160.86,9923.0,144.5305,144.5305,144.297,144.4497,9923.0
2019-08-06 14:50:00,160.92,160.95,160.51,160.54,10020.0,144.5035,144.5305,144.1354,144.1623,10020.0
2019-08-06 14:55:00,160.54,160.63,160.5,160.51,10914.0,144.1623,144.2431,144.1264,144.1354,10914.0
2019-08-06 15:00:00,160.57,160.82,160.57,160.78,18351.0,144.1892,144.4137,144.1892,144.3778,18351.0
2019-08-06 15:05:00,160.79,160.96,160.71,160.84,11921.0,144.3868,144.5394,144.315,144.4317,11921.0
2019-08-06 15:10:00,160.81,161.05,160.72,161.03,21546.0,144.4048,144.6203,144.3239,144.6023,21546.0
2019-08-06 15:15:00,161.07,161.24,160.98,161.22,28063.0,144.6382,144.7909,144.5574,144.7729,28063.0
2019-08-06 15:20:00,161.22,161.24,160.96,161.05,25913.0,144.7729,144.7909,144.5394,144.6203,25913.0
2019-08-06 15:25:00,161.03,161.05,160.64,160.78,16496.0,144.6023,144.6203,144.2521,144.3778,16496.0
2019-08-06 15:30:00,160.76,160.8,160.53,160.75,20449.0,144.3599,144.3958,144.1533,144.3509,20449.0
2019-08-06 15:35:00,160.75,161.08,160.75,160.97,29209.0,144.3509,144.6472,144.3509,144.5484,29209.0
2019-08-06 15:40:00,160.95,161.31,160.85,161.14,36056.0,144.5305,144.8537,144.4407,144.7011,36056.0
2019-08-06 15:45:00,161.11,161.47,161.02,161.24,29547.0,144.6741,144.9974,144.5933,144.7909,29547.0
2019-08-06 15:50:00,161.25,161.58,161.14,161.19,51865.0,144.7999,145.0962,144.7011,144.746,51865.0
2019-08-06 15:55:00,161.22,161.31,160.94,161.18,99729.0,144.7729,144.8537,144.5215,144.737,99729.0
2019-08-07 09:30:00,157.82,158.07,156.23,157.15,84347.0,141.7198,141.9443,140.292,141.1181,84347.0
2019-08-07 09:35:00,157.33,158.37,157.0,158.29,17470.0,141.2798,142.2137,140.9834,142.1418,17470.0
2019-08-07 09:40:00,158.37,158.37,157.59,157.7,25087.0,142.2137,142.2137,141.5132,141.612,25087.0
2019-08-07 09:45:00,157.55,157.62,156.2,156.66,39714.0,141.4773,141.5402,140.265,140.6781,39714.0
2019-08-07 09:50:00,156.71,156.73,156.05,156.25,43838.0,140.723,140.741,140.1303,140.3099,43838.0
2019-08-07 09:55:00,156.25,156.36,155.62,155.81,128888.0,140.3099,140.4087,139.7442,139.9148,128888.0
2019-08-07 10:00:00,155.83,155.83,155.23,155.56,51593.0,139.9328,139.9328,139.394,139.6903,51593.0
2019-08-07 10:05:00,155.56,156.75,155.55,156.56,19519.0,139.6903,140.7589,139.6814,140.5883,19519.0
2019-08-07 10:10:00,156.75,157.67,156.72,157.02,23573.0,140.7589,141.5851,140.732,141.0014,23573.0
2019-08-07 10:15:00,157.05,157.89,156.85,157.57,33346.0,141.0283,141.7826,140.8487,141.4953,33346.0
2019-08-07 10:20:00,157.5,157.55,157.05,157.05,20153.0,141.4324,141.4773,141.0283,141.0283,20153.0
2019-08-07 10:25:00,157.08,157.73,156.85,157.38,18063.0,141.0553,141.639,140.8487,141.3247,18063.0
2019-08-07 10:30:00,157.26,158.6,157.18,158.57,66527.0,141.2169,142.4202,141.1451,142.3933,66527.0
2019-08-07 10:35:00,158.44,158.83,158.33,158.54,17752.0,142.2765,142.6267,142.1778,142.3663,17752.0
2019-08-07 10:40:00,158.66,158.79,158.22,158.38,26926.0,142.4741,142.5908,142.079,142.2227,26926.0
2019-08-07 10:45:00,158.27,158.53,158.06,158.49,16542.0,142.1239,142.3573,141.9353,142.3214,16542.0
2019-08-07 10:50:00,158.43,159.19,158.43,158.88,21776.0,142.2675,142.95,142.2675,142.6716,21776.0
2019-08-07 10:55:00,158.85,158.86,158.36,158.63,47740.0,142.6447,142.6537,142.2047,142.4471,47740.0
2019-08-07 11:00:00,158.56,158.56,157.57,157.63,36842.0,142.3843,142.3843,141.4953,141.5492,36842.0
2019-08-07 11:05:00,157.68,157.95,157.4,157.92,13801.0,141.5941,141.8365,141.3426,141.8096,13801.0
2019-08-07 11:10:00,157.88,158.27,157.84,157.96,15319.0,141.7737,142.1239,141.7377,141.8455,15319.0
2019-08-07 11:15:00,157.96,158.08,157.69,157.95,22576.0,141.8455,141.9533,141.603,141.8365,22576.0
2019-08-07 11:20:00,158.01,158.27,157.84,158.02,38508.0,141.8904,142.1239,141.7377,141.8994,38508.0
2019-08-07 11:25:00,157.95,158.39,157.95,158.2,17452.0,141.8365,142.2316,141.8365,142.061,17452.0
2019-08-07 11:30:00,158.12,158.34,157.95,158.34,40356.0,141.9892,142.1867,141.8365,142.1867,40356.0
2019-08-07 11:35:00,158.44,158.53,158.14,158.5,30583.0,142.2765,142.3573,142.0071,142.3304,30583.0
2019-08-07 11:40:00,158.4,158.51,157.67,157.89,12815.0,142.2406,142.3394,141.5851,141.7826,12815.0
2019-08-07 11:45:00,157.9,158.09,157.7,158.05,7405.0,141.7916,141.9622,141.612,141.9263,7405.0
2019-08-07 11:50:00,157.99,158.12,157.78,157.92,14283.0,141.8724,141.9892,141.6839,141.8096,14283.0
2019-08-07 11:55:00,157.87,158.33,157.81,157.89,19169.0,141.7647,142.1778,141.7108,141.7826,19169.0
2019-08-07 12:00:00,157.9,157.95,157.58,157.64,11138.0,141.7916,141.8365,141.5043,141.5581,11138.0
2019-08-07 12:05:00,157.6,157.73,157.5,157.67,8771.0,141.5222,141.639,141.4324,141.5851,8771.0
2019-08-07 12:10:00,157.73,157.92,157.54,157.92,8419.0,141.639,141.8096,141.4683,141.8096,8419.0
2019-08-07 12:15:00,157.94,158.0,157.7,157.74,17110.0,141.8275,141.8814,141.612,141.6479,17110.0
2019-08-07 12:20:00,157.66,157.67,157.34,157.48,10911.0,141.5761,141.5851,141.2887,141.4145,10911.0
2019-08-07 12:25:00,157.47,157.83,157.46,157.78,9696.0,141.4055,141.7288,141.3965,141.6839,9696.0
2019-08-07 12:30:00,157.81,158.22,157.77,158.15,13657.0,141.7108,142.079,141.6749,142.0161,13657.0
2019-08-07 12:35:00,158.14,158.33,158.11,158.15,13753.0,142.0071,142.1778,141.9802,142.0161,13753.0
2019-08-07 12:40:00,158.14,158.53,158.1,158.46,11526.0,142.0071,142.3573,141.9712,142.2945,11526.0
2019-08-07 12:45:00,158.52,158.65,158.33,158.33,5913.0,142.3484,142.4651,142.1778,142.1778,5913.0
2019-08-07 12:50:00,158.44,158.56,158.34,158.38,5075.0,142.2765,142.3843,142.1867,142.2227,5075.0
2019-08-07 12:55:00,158.38,158.63,158.31,158.56,6599.0,142.2227,142.4471,142.1598,142.3843,6599.0
2019-08-07 13:00:00,158.61,158.69,158.47,158.53,11126.0,142.4292,142.501,142.3035,142.3573,11126.0
2019-08-07 13:05:00,158.51,158.83,158.47,158.75,8650.0,142.3394,142.6267,142.3035,142.5549,8650.0
2019-08-07 13:10:00,158.79,158.89,158.45,158.45,8197.0,142.5908,142.6806,142.2855,142.2855,8197.0
2019-08-07 13:15:00,158.47,158.68,158.4,158.68,5721.0,142.3035,142.492,142.2406,142.492,5721.0
2019-08-07 13:20:00,158.61,158.79,158.47,158.62,5735.0,142.4292,142.5908,142.3035,142.4382,5735.0
2019-08-07 13:25:00,158.61,158.81,158.44,158.76,6697.0,142.4292,142.6088,142.2765,142.5639,6697.0
2019-08-07 13:30:00,158.8,159.34,158.71,159.16,6600.0,142.5998,143.0847,142.519,142.9231,6600.0
2019-08-07 13:35:00,159.15,159.3,159.11,159.21,6269.0,142.9141,143.0488,142.8782,142.968,6269.0
2019-08-07 13:40:00,159.3,159.48,159.26,159.42,15422.0,143.0488,143.2104,143.0129,143.1566,15422.0
2019-08-07 13:45:00,159.35,159.49,159.31,159.36,21724.0,143.0937,143.2194,143.0578,143.1027,21724.0
2019-08-07 13:50:00,159.36,159.41,159.16,159.17,9831.0,143.1027,143.1476,142.9231,142.9321,9831.0
2019-08-07 13:55:00,159.28,159.3,159.14,159.2,4956.0,143.0308,143.0488,142.9051,142.959,4956.0
2019-08-07 14:00:00,159.24,159.31,159.16,159.3,9005.0,142.9949,143.0578,142.9231,143.0488,9005.0
2019-08-07 14:05:00,159.39,159.62,159.37,159.61,8240.0,143.1296,143.3362,143.1117,143.3272,8240.0
2019-08-07 14:10:00,159.64,159.64,159.38,159.38,13964.0,143.3541,143.3541,143.1206,143.1206,13964.0
2019-08-07 14:15:00,159.39,159.4,158.84,158.84,19167.0,143.1296,143.1386,142.6357,142.6357,19167.0
2019-08-07 14:20:00,158.89,159.14,158.8,158.91,10293.0,142.6806,142.9051,142.5998,142.6986,10293.0
2019-08-07 14:25:00,158.96,159.38,158.91,159.34,15630.0,142.7435,143.1206,142.6986,143.0847,15630.0
2019-08-07 14:30:00,159.3,159.47,159.21,159.41,3917.0,143.0488,143.2015,142.968,143.1476,3917.0
2019-08-07 14:35:00,159.5,159.55,159.3,159.34,6613.0,143.2284,143.2733,143.0488,143.0847,6613.0
2019-08-07 14:40:00,159.23,159.81,159.23,159.73,8440.0,142.9859,143.5068,142.9859,143.4349,8440.0
2019-08-07 14:45:00,159.67,159.98,159.58,159.59,15615.0,143.381,143.6594,143.3002,143.3092,15615.0
2019-08-07 14:50:00,159.7,159.82,159.6,159.75,6295.0,143.408,143.5157,143.3182,143.4529,6295.0
2019-08-07 14:55:00,159.7,159.9,159.63,159.87,5300.0,143.408,143.5876,143.3451,143.5606,5300.0
2019-08-07 15:00:00,159.79,159.79,159.4,159.44,5501.0,143.4888,143.4888,143.1386,143.1745,5501.0
2019-08-07 15:05:00,159.43,159.55,159.33,159.4,7884.0,143.1655,143.2733,143.0757,143.1386,7884.0
2019-08-07 15:10:00,159.46,159.49,159.33,159.33,3035.0,143.1925,143.2194,143.0757,143.0757,3035.0
2019-08-07 15:15:00,159.33,159.63,159.14,159.6,7268.0,143.0757,143.3451,142.9051,143.3182,7268.0
2019-08-07 15:20:00,159.64,159.98,159.61,159.93,17724.0,143.3541,143.6594,143.3272,143.6145,17724.0
2019-08-07 15:25:00,159.94,160.33,159.86,160.33,113828.0,143.6235,143.9737,143.5517,143.9737,113828.0
2019-08-07 15:30:00,160.3,160.51,160.24,160.39,12628.0,143.9468,144.1354,143.8929,144.0276,12628.0
2019-08-07 15:35:00,160.32,160.73,160.25,160.67,12516.0,143.9647,144.3329,143.9019,144.279,12516.0
2019-08-07 15:40:00,160.68,160.71,160.42,160.63,9396.0,144.288,144.315,144.0545,144.2431,9396.0
2019-08-07 15:45:00,160.62,160.67,160.28,160.38,15594.0,144.2341,144.279,143.9288,144.0186,15594.0
2019-08-07 15:50:00,160.49,160.49,159.96,160.03,22759.0,144.1174,144.1174,143.6415,143.7043,22759.0
2019-08-07 15:55:00,160.01,160.87,159.98,160.64,75476.0,143.6864,144.4586,143.6594,144.2521,75476.0
2019-08-08 09:30:00,162.09,162.9,161.51,162.6,44347.0,145.5542,146.2815,145.0333,146.0121,44347.0
2019-08-08 09:35:00,162.45,162.53,162.13,162.21,6916.0,145.8774,145.9493,145.5901,145.6619,6916.0
2019-08-08 09:40:00,162.02,162.41,161.9,162.12,11276.0,145.4913,145.8415,145.3836,145.5811,11276.0
2019-08-08 09:45:00,162.18,162.26,161.69,162.17,10462.0,145.635,145.7068,145.195,145.626,10462.0
2019-08-08 09:50:00,162.16,162.31,161.59,162.31,12514.0,145.617,145.7517,145.1052,145.7517,12514.0
2019-08-08 09:55:00,162.28,162.89,162.02,162.53,15120.0,145.7248,146.2726,145.4913,145.9493,15120.0
2019-08-08 10:00:00,162.64,163.11,162.63,162.67,89790.0,146.0481,146.4701,146.0391,146.075,89790.0
2019-08-08 10:05:00,162.62,162.63,162.15,162.15,7211.0,146.0301,146.0391,145.608,145.608,7211.0
2019-08-08 10:10:00,162.28,162.4,161.85,162.29,6920.0,145.7248,145.8325,145.3387,145.7338,6920.0
2019-08-08 10:15:00,162.44,162.56,162.32,162.56,21895.0,145.8685,145.9762,145.7607,145.9762,21895.0
2019-08-08 10:20:00,162.51,162.85,162.43,162.71,12727.0,145.9313,146.2366,145.8595,146.1109,12727.0
2019-08-08 10:25:00,162.7,163.0,162.7,162.87,7672.0,146.1019,146.3713,146.1019,146.2546,7672.0
2019-08-08 10:30:00,163.0,163.8,162.96,163.73,58695.0,146.3713,147.0897,146.3354,147.0269,58695.0
2019-08-08 10:35:00,163.76,164.26,163.69,163.93,65402.0,147.0538,147.5028,146.9909,147.2065,65402.0
2019-08-08 10:40:00,163.83,164.05,163.72,163.83,59491.0,147.1167,147.3142,147.0179,147.1167,59491.0
2019-08-08 10:45:00,163.85,163.95,163.53,163.53,4606.0,147.1346,147.2244,146.8473,146.8473,4606.0
2019-08-08 10:50:00,163.6,164.03,163.6,163.84,7691.0,146.9101,147.2963,146.9101,147.1256,7691.0
2019-08-08 10:55:00,163.87,164.1,163.76,163.88,7078.0,147.1526,147.3591,147.0538,147.1616,7078.0
2019-08-08 11:00:00,163.93,163.93,163.55,163.8,6914.0,147.2065,147.2065,146.8652,147.0897,6914.0
2019-08-08 11:05:00,163.84,163.86,163.66,163.72,15249.0,147.1256,147.1436,146.964,147.0179,15249.0
2019-08-08 11:10:00,163.69,163.96,163.59,163.8,5880.0,146.9909,147.2334,146.9011,147.0897,5880.0
2019-08-08 11:15:00,163.85,164.2,163.8,164.11,5345.0,147.1346,147.4489,147.0897,147.3681,5345.0
2019-08-08 11:20:00,164.1,164.4,163.95,164.32,7111.0,147.3591,147.6285,147.2244,147.5567,7111.0
2019-08-08 11:25:00,164.4,164.41,163.82,163.87,6992.0,147.6285,147.6375,147.1077,147.1526,6992.0
2019-08-08 11:30:00,163.78,163.78,163.55,163.63,8761.0,147.0718,147.0718,146.8652,146.9371,8761.0
2019-08-08 11:35:00,163.63,163.8,163.46,163.71,12861.0,146.9371,147.0897,146.7844,147.0089,12861.0
2019-08-08 11:40:00,163.63,163.88,163.61,163.77,5758.0,146.9371,147.1616,146.9191,147.0628,5758.0
2019-08-08 11:45:00,163.77,164.06,163.71,164.03,4663.0,147.0628,147.3232,147.0089,147.2963,4663.0
2019-08-08 11:50:00,164.01,164.41,163.99,164.41,7536.0,147.2783,147.6375,147.2603,147.6375,7536.0
2019-08-08 11:55:00,164.44,164.89,164.43,164.73,92877.0,147.6644,148.0685,147.6555,147.9248,92877.0
2019-08-08 12:00:00,164.8,165.08,164.69,164.7,17966.0,147.9877,148.2391,147.8889,147.8979,17966.0
2019-08-08 12:05:00,164.69,165.0,164.64,164.99,9641.0,147.8889,148.1673,147.844,148.1583,9641.0
2019-08-08 12:10:00,164.92,164.99,164.62,164.69,10493.0,148.0955,148.1583,147.8261,147.8889,10493.0
2019-08-08 12:15:00,164.73,165.2,164.73,165.02,40093.0,147.9248,148.3469,147.9248,148.1853,40093.0
2019-08-08 12:20:00,164.98,165.04,164.69,164.69,7950.0,148.1493,148.2032,147.8889,147.8889,7950.0
2019-08-08 12:25:00,164.66,164.85,164.51,164.61,12101.0,147.862,148.0326,147.7273,147.8171,12101.0
2019-08-08 12:30:00,164.61,164.63,164.25,164.39,6969.0,147.8171,147.835,147.4938,147.6195,6969.0
2019-08-08 12:35:00,164.34,164.43,163.94,164.16,14226.0,147.5746,147.6555,147.2154,147.413,14226.0
2019-08-08 12:40:00,164.16,164.35,164.16,164.27,7430.0,147.413,147.5836,147.413,147.5118,7430.0
2019-08-08 12:45:00,164.31,164.4,164.15,164.3,6657.0,147.5477,147.6285,147.404,147.5387,6657.0
2019-08-08 12:50:00,164.3,164.53,164.28,164.49,4010.0,147.5387,147.7453,147.5208,147.7093,4010.0
2019-08-08 12:55:00,164.46,164.58,164.36,164.47,3667.0,147.6824,147.7901,147.5926,147.6914,3667.0
2019-08-08 13:00:00,164.5,164.71,164.48,164.66,1700.0,147.7183,147.9069,147.7004,147.862,1700.0
2019-08-08 13:05:00,164.73,164.75,164.38,164.42,3220.0,147.9248,147.9428,147.6106,147.6465,3220.0
2019-08-08 13:10:00,164.39,164.43,164.27,164.27,3978.0,147.6195,147.6555,147.5118,147.5118,3978.0
2019-08-08 13:15:00,164.28,164.31,164.04,164.04,3734.0,147.5208,147.5477,147.3052,147.3052,3734.0
2019-08-08 13:20:00,164.0,164.11,163.95,164.07,3584.0,147.2693,147.3681,147.2244,147.3322,3584.0
2019-08-08 13:25:00,164.06,164.06,163.84,163.85,3492.0,147.3232,147.3232,147.1256,147.1346,3492.0
2019-08-08 13:30:00,163.91,164.13,163.91,164.03,2255.0,147.1885,147.3861,147.1885,147.2963,2255.0
2019-08-08 13:35:00,164.16,164.19,164.02,164.1,1452.0,147.413,147.4399,147.2873,147.3591,1452.0
2019-08-08 13:40:00,164.16,164.25,164.14,164.18,3095.0,147.413,147.4938,147.395,147.431,3095.0
2019-08-08 13:45:00,164.16,164.45,164.11,164.39,5365.0,147.413,147.6734,147.3681,147.6195,5365.0
2019-08-08 13:50:00,164.38,164.5,164.29,164.35,8249.0,147.6106,147.7183,147.5297,147.5836,8249.0
2019-08-08 13:55:00,164.32,164.35,164.12,164.12,3650.0,147.5567,147.5836,147.3771,147.3771,3650.0
2019-08-08 14:00:00,164.09,164.1,163.87,163.9,13122.0,147.3501,147.3591,147.1526,147.1795,13122.0
2019-08-08 14:05:00,163.93,163.93,163.74,163.83,6698.0,147.2065,147.2065,147.0358,147.1167,6698.0
2019-08-08 14:10:00,163.79,164.23,163.77,164.21,5635.0,147.0807,147.4759,147.0628,147.4579,5635.0
2019-08-08 14:15:00,164.29,164.31,164.13,164.19,5242.0,147.5297,147.5477,147.3861,147.4399,5242.0
2019-08-08 14:20:00,164.24,164.44,164.22,164.32,3199.0,147.4848,147.6644,147.4669,147.5567,3199.0
2019-08-08 14:25:00,164.38,164.38,164.28,164.29,2906.0,147.6106,147.6106,147.5208,147.5297,2906.0
2019-08-08 14:30:00,164.35,164.66,164.35,164.45,4440.0,147.5836,147.862,147.5836,147.6734,4440.0
2019-08-08 14:35:00,164.43,164.53,164.35,164.41,2884.0,147.6555,147.7453,147.5836,147.6375,2884.0
2019-08-08 14:40:00,164.43,164.49,164.36,164.45,3581.0,147.6555,147.7093,147.5926,147.6734,3581.0
2019-08-08 14:45:00,164.49,164.51,163.97,163.97,4203.0,147.7093,147.7273,147.2424,147.2424,4203.0
2019-08-08 14:50:00,164.02,164.46,164.02,164.34,5697.0,147.2873,147.6824,147.2873,147.5746,5697.0
2019-08-08 14:55:00,164.35,164.53,164.35,164.41,7119.0,147.5836,147.7453,147.5836,147.6375,7119.0
2019-08-08 15:00:00,164.41,164.67,164.37,164.56,4314.0,147.6375,147.871,147.6016,147.7722,4314.0
2019-08-08 15:05:00,164.54,164.65,164.51,164.56,4656.0,147.7542,147.853,147.7273,147.7722,4656.0
2019-08-08 15:10:00,164.56,164.56,164.21,164.21,8753.0,147.7722,147.7722,147.4579,147.4579,8753.0
2019-08-08 15:15:00,164.21,164.21,163.92,163.99,8819.0,147.4579,147.4579,147.1975,147.2603,8819.0
2019-08-08 15:20:00,163.96,164.2,163.88,163.92,18845.0,147.2334,147.4489,147.1616,147.1975,18845.0
2019-08-08 15:25:00,163.93,163.93,163.64,163.86,18851.0,147.2065,147.2065,146.946,147.1436,18851.0
2019-08-08 15:30:00,163.84,164.13,163.77,163.93,50610.0,147.1256,147.3861,147.0628,147.2065,50610.0
2019-08-08 15:35:00,163.98,164.11,163.89,163.95,20122.0,147.2514,147.3681,147.1705,147.2244,20122.0
2019-08-08 15:40:00,163.94,164.46,163.94,164.46,20577.0,147.2154,147.6824,147.2154,147.6824,20577.0
2019-08-08 15:45:00,164.42,164.54,164.23,164.23,25019.0,147.6465,147.7542,147.4759,147.4759,25019.0
2019-08-08 15:50:00,164.19,164.31,163.87,163.92,34158.0,147.4399,147.5477,147.1526,147.1975,34158.0
2019-08-08 15:55:00,163.86,164.46,163.81,164.26,80571.0,147.1436,147.6824,147.0987,147.5028,80571.0
2019-08-09 09:30:00,163.72,163.94,163.48,163.68,26039.0,147.0179,147.2154,146.8024,146.982,26039.0
2019-08-09 09:35:00,163.72,163.77,162.66,163.38,27656.0,147.0179,147.0628,146.066,146.7126,27656.0
2019-08-09 09:40:00,163.43,163.76,163.3,163.61,18944.0,146.7575,147.0538,146.6407,146.9191,18944.0
2019-08-09 09:45:00,163.51,163.67,163.47,163.49,13723.0,146.8293,146.973,146.7934,146.8113,13723.0
2019-08-09 09:50:00,163.49,163.58,163.13,163.31,10196.0,146.8113,146.8922,146.4881,146.6497,10196.0
2019-08-09 09:55:00,163.29,163.29,162.64,162.88,11365.0,146.6318,146.6318,146.0481,146.2636,11365.0
2019-08-09 10:00:00,162.88,163.08,162.6,162.84,22256.0,146.2636,146.4432,146.0121,146.2277,22256.0
2019-08-09 10:05:00,163.06,163.21,162.02,162.02,16131.0,146.4252,146.5599,145.4913,145.4913,16131.0
2019-08-09 10:10:00,162.01,162.4,161.94,162.38,4788.0,145.4823,145.8325,145.4195,145.8146,4788.0
2019-08-09 10:15:00,162.37,162.61,161.99,161.99,18540.0,145.8056,146.0211,145.4644,145.4644,18540.0
2019-08-09 10:20:00,161.98,161.98,161.49,161.56,7831.0,145.4554,145.4554,145.0154,145.0782,7831.0
2019-08-09 10:25:00,161.59,161.83,161.16,161.16,10135.0,145.1052,145.3207,144.719,144.719,10135.0
2019-08-09 10:30:00,161.1,161.44,160.42,160.53,110704.0,144.6652,144.9705,144.0545,144.1533,110704.0
2019-08-09 10:35:00,160.52,161.18,160.51,161.04,4995.0,144.1443,144.737,144.1354,144.6113,4995.0
2019-08-09 10:40:00,160.97,161.06,160.75,160.82,7873.0,144.5484,144.6292,144.3509,144.4137,7873.0
2019-08-09 10:45:00,160.82,161.29,160.67,161.15,12380.0,144.4137,144.8358,144.279,144.7101,12380.0
2019-08-09 10:50:00,161.13,161.44,161.12,161.22,15498.0,144.6921,144.9705,144.6831,144.7729,15498.0
2019-08-09 10:55:00,161.22,161.6,161.16,161.25,12270.0,144.7729,145.1142,144.719,144.7999,12270.0
2019-08-09 11:00:00,161.21,161.31,160.95,161.11,15604.0,144.7639,144.8537,144.5305,144.6741,15604.0
2019-08-09 11:05:00,161.08,161.23,161.01,161.08,13246.0,144.6472,144.7819,144.5843,144.6472,13246.0
2019-08-09 11:10:00,161.04,161.42,160.9,161.42,5033.0,144.6113,144.9525,144.4856,144.9525,5033.0
2019-08-09 11:15:00,161.39,161.75,161.37,161.61,7147.0,144.9256,145.2489,144.9076,145.1231,7147.0
2019-08-09 11:20:00,161.56,161.58,161.24,161.24,4957.0,145.0782,145.0962,144.7909,144.7909,4957.0
2019-08-09 11:25:00,161.14,161.18,160.83,160.84,4266.0,144.7011,144.737,144.4227,144.4317,4266.0
2019-08-09 11:30:00,160.89,161.01,160.85,160.93,12483.0,144.4766,144.5843,144.4407,144.5125,12483.0
2019-08-09 11:35:00,160.93,161.32,160.8,161.0,17128.0,144.5125,144.8627,144.3958,144.5754,17128.0
2019-08-09 11:40:00,160.96,161.26,160.96,161.21,2800.0,144.5394,144.8088,144.5394,144.7639,2800.0
2019-08-09 11:45:00,161.19,161.22,161.07,161.17,3666.0,144.746,144.7729,144.6382,144.728,3666.0
2019-08-09 11:50:00,161.17,161.23,160.87,160.87,5368.0,144.728,144.7819,144.4586,144.4586,5368.0
2019-08-09 11:55:00,160.8,160.95,160.6,160.82,7048.0,144.3958,144.5305,144.2162,144.4137,7048.0
2019-08-09 12:00:00,160.8,161.24,160.79,161.16,5922.0,144.3958,144.7909,144.3868,144.719,5922.0
2019-08-09 12:05:00,161.24,161.36,161.14,161.31,2440.0,144.7909,144.8986,144.7011,144.8537,2440.0
2019-08-09 12:10:00,161.26,161.38,161.21,161.32,2817.0,144.8088,144.9166,144.7639,144.8627,2817.0
2019-08-09 12:15:00,161.27,161.27,160.96,161.05,3781.0,144.8178,144.8178,144.5394,144.6203,3781.0
2019-08-09 12:20:00,160.95,161.29,160.93,161.25,4300.0,144.5305,144.8358,144.5125,144.7999,4300.0
2019-08-09 12:25:00,161.19,161.33,161.08,161.19,3790.0,144.746,144.8717,144.6472,144.746,3790.0
2019-08-09 12:30:00,161.23,161.32,161.18,161.22,2728.0,144.7819,144.8627,144.737,144.7729,2728.0
2019-08-09 12:35:00,161.19,161.19,160.88,161.02,3100.0,144.746,144.746,144.4676,144.5933,3100.0
2019-08-09 12:40:00,161.01,161.27,161.01,161.16,5604.0,144.5843,144.8178,144.5843,144.719,5604.0
2019-08-09 12:45:00,161.2,161.45,161.14,161.34,5813.0,144.755,144.9795,144.7011,144.8807,5813.0
2019-08-09 12:50:00,161.28,162.16,161.28,162.16,6720.0,144.8268,145.617,144.8268,145.617,6720.0
2019-08-09 12:55:00,162.16,162.39,161.56,161.56,6899.0,145.617,145.8236,145.0782,145.0782,6899.0
2019-08-09 13:00:00,161.73,161.86,161.67,161.85,3445.0,145.2309,145.3476,145.177,145.3387,3445.0
2019-08-09 13:05:00,161.76,162.09,161.76,161.96,5696.0,145.2578,145.5542,145.2578,145.4374,5696.0
2019-08-09 13:10:00,162.01,162.17,161.94,162.06,4782.0,145.4823,145.626,145.4195,145.5272,4782.0
2019-08-09 13:15:00,162.12,162.38,162.1,162.31,3384.0,145.5811,145.8146,145.5631,145.7517,3384.0
2019-08-09 13:20:00,162.31,162.41,162.18,162.19,4349.0,145.7517,145.8415,145.635,145.644,4349.0
2019-08-09 13:25:00,162.15,162.37,162.12,162.27,2442.0,145.608,145.8056,145.5811,145.7158,2442.0
2019-08-09 13:30:00,162.31,162.38,162.22,162.27,5592.0,145.7517,145.8146,145.6709,145.7158,5592.0
2019-08-09 13:35:00,162.32,162.4,162.24,162.34,4628.0,145.7607,145.8325,145.6889,145.7787,4628.0
2019-08-09 13:40:00,162.31,162.44,162.3,162.44,4388.0,145.7517,145.8685,145.7427,145.8685,4388.0
2019-08-09 13:45:00,162.45,162.48,162.34,162.42,11035.0,145.8774,145.9044,145.7787,145.8505,11035.0
2019-08-09 13:50:00,162.4,162.44,162.3,162.35,10709.0,145.8325,145.8685,145.7427,145.7876,10709.0
2019-08-09 13:55:00,162.36,162.37,162.13,162.18,1113.0,145.7966,145.8056,145.5901,145.635,1113.0
2019-08-09 14:00:00,162.15,162.23,161.87,161.89,6138.0,145.608,145.6799,145.3566,145.3746,6138.0
2019-08-09 14:05:00,161.89,162.12,161.89,162.0,8890.0,145.3746,145.5811,145.3746,145.4734,8890.0
2019-08-09 14:10:00,161.93,161.99,161.88,161.94,1844.0,145.4105,145.4644,145.3656,145.4195,1844.0
2019-08-09 14:15:00,161.9,161.94,161.84,161.9,2572.0,145.3836,145.4195,145.3297,145.3836,2572.0
2019-08-09 14:20:00,161.87,162.0,161.83,162.0,3950.0,145.3566,145.4734,145.3207,145.4734,3950.0
2019-08-09 14:25:00,161.99,162.17,161.97,162.03,4927.0,145.4644,145.626,145.4464,145.5003,4927.0
2019-08-09 14:30:00,162.09,162.18,162.04,162.04,2730.0,145.5542,145.635,145.5093,145.5093,2730.0
2019-08-09 14:35:00,162.07,162.08,161.87,161.98,3708.0,145.5362,145.5452,145.3566,145.4554,3708.0
2019-08-09 14:40:00,161.94,162.13,161.94,162.13,13653.0,145.4195,145.5901,145.4195,145.5901,13653.0
2019-08-09 14:45:00,162.11,162.2,162.02,162.07,5647.0,145.5721,145.6529,145.4913,145.5362,5647.0
2019-08-09 14:50:00,161.98,162.02,161.82,161.88,4559.0,145.4554,145.4913,145.3117,145.3656,4559.0
2019-08-09 14:55:00,161.95,162.27,161.95,162.13,3838.0,145.4285,145.7158,145.4285,145.5901,3838.0
2019-08-09 15:00:00,162.17,162.63,162.17,162.59,4846.0,145.626,146.0391,145.626,146.0032,4846.0
2019-08-09 15:05:00,162.52,163.02,162.52,162.92,3782.0,145.9403,146.3893,145.9403,146.2995,3782.0
2019-08-09 15:10:00,162.94,162.94,162.69,162.77,9111.0,146.3175,146.3175,146.093,146.1648,9111.0
2019-08-09 15:15:00,162.75,162.77,162.48,162.63,5387.0,146.1468,146.1648,145.9044,146.0391,5387.0
2019-08-09 15:20:00,162.6,162.69,162.59,162.66,11691.0,146.0121,146.093,146.0032,146.066,11691.0
2019-08-09 15:25:00,162.69,162.72,162.57,162.64,11022.0,146.093,146.1199,145.9852,146.0481,11022.0
2019-08-09 15:30:00,162.62,163.06,162.6,162.94,11028.0,146.0301,146.4252,146.0121,146.3175,11028.0
2019-08-09 15:35:00,162.97,163.17,162.97,163.06,9507.0,146.3444,146.524,146.3444,146.4252,9507.0
2019-08-09 15:40:00,163.07,163.19,163.0,163.03,20818.0,146.4342,146.542,146.3713,146.3983,20818.0
2019-08-09 15:45:00,163.02,163.06,162.77,162.77,17339.0,146.3893,146.4252,146.1648,146.1648,17339.0
2019-08-09 15:50:00,162.74,162.81,162.52,162.54,20057.0,146.1379,146.2007,145.9403,145.9583,20057.0
2019-08-09 15:55:00,162.51,162.51,162.02,162.14,59224.0,145.9313,145.9313,145.4913,145.5991,59224.0
2019-08-12 09:30:00,161.03,161.23,160.25,160.52,20834.0,144.6023,144.7819,143.9019,144.1443,20834.0
2019-08-12 09:35:00,160.56,160.94,160.28,160.63,8589.0,144.1803,144.5215,143.9288,144.2431,8589.0
2019-08-12 09:40:00,160.58,160.58,159.92,159.92,12824.0,144.1982,144.1982,143.6055,143.6055,12824.0
2019-08-12 09:45:00,159.75,159.94,159.21,159.41,10839.0,143.4529,143.6235,142.968,143.1476,10839.0
2019-08-12 09:50:00,159.33,159.55,159.02,159.25,6329.0,143.0757,143.2733,142.7974,143.0039,6329.0
2019-08-12 09:55:00,159.14,159.44,159.14,159.37,4927.0,142.9051,143.1745,142.9051,143.1117,4927.0
2019-08-12 10:00:00,159.43,160.06,159.38,159.5,21049.0,143.1655,143.7313,143.1206,143.2284,21049.0
2019-08-12 10:05:00,159.49,159.57,159.27,159.32,5110.0,143.2194,143.2913,143.0219,143.0668,5110.0
2019-08-12 10:10:00,159.32,159.86,159.32,159.86,5910.0,143.0668,143.5517,143.0668,143.5517,5910.0
2019-08-12 10:15:00,160.0,160.04,159.7,159.81,5347.0,143.6774,143.7133,143.408,143.5068,5347.0
2019-08-12 10:20:00,159.98,160.38,159.81,160.26,6575.0,143.6594,144.0186,143.5068,143.9109,6575.0
2019-08-12 10:25:00,160.33,160.38,160.07,160.08,4016.0,143.9737,144.0186,143.7402,143.7492,4016.0
2019-08-12 10:30:00,160.1,160.42,160.07,160.07,9011.0,143.7672,144.0545,143.7402,143.7402,9011.0
2019-08-12 10:35:00,160.0,160.01,159.59,159.71,3599.0,143.6774,143.6864,143.3092,143.417,3599.0
2019-08-12 10:40:00,159.77,159.84,159.41,159.53,4034.0,143.4708,143.5337,143.1476,143.2553,4034.0
2019-08-12 10:45:00,159.46,159.57,159.38,159.57,4512.0,143.1925,143.2913,143.1206,143.2913,4512.0
2019-08-12 10:50:00,159.58,159.67,159.56,159.66,3275.0,143.3002,143.381,143.2823,143.3721,3275.0
2019-08-12 10:55:00,159.61,159.94,159.61,159.81,2772.0,143.3272,143.6235,143.3272,143.5068,2772.0
2019-08-12 11:00:00,159.77,159.89,159.63,159.73,3611.0,143.4708,143.5786,143.3451,143.4349,3611.0
2019-08-12 11:05:00,159.6,159.62,159.26,159.26,5703.0,143.3182,143.3362,143.0129,143.0129,5703.0
2019-08-12 11:10:00,159.23,159.23,158.5,158.57,22263.0,142.9859,142.9859,142.3304,142.3933,22263.0
2019-08-12 11:15:00,158.6,158.82,158.55,158.82,6099.0,142.4202,142.6178,142.3753,142.6178,6099.0
2019-08-12 11:20:00,158.89,159.23,158.67,159.2,10753.0,142.6806,142.9859,142.4831,142.959,10753.0
2019-08-12 11:25:00,159.31,159.35,159.08,159.32,5929.0,143.0578,143.0937,142.8512,143.0668,5929.0
2019-08-12 11:30:00,159.31,159.45,159.05,159.06,3402.0,143.0578,143.1835,142.8243,142.8333,3402.0
2019-08-12 11:35:00,159.0,159.2,158.79,158.95,6933.0,142.7794,142.959,142.5908,142.7345,6933.0
2019-08-12 11:40:00,158.95,159.23,158.84,159.23,5015.0,142.7345,142.9859,142.6357,142.9859,5015.0
2019-08-12 11:45:00,159.27,159.58,159.26,159.44,3889.0,143.0219,143.3002,143.0129,143.1745,3889.0
2019-08-12 11:50:00,159.48,159.56,159.38,159.42,4263.0,143.2104,143.2823,143.1206,143.1566,4263.0
2019-08-12 11:55:00,159.41,159.45,159.18,159.34,3010.0,143.1476,143.1835,142.941,143.0847,3010.0
2019-08-12 12:00:00,159.29,159.35,158.87,158.91,3573.0,143.0398,143.0937,142.6627,142.6986,3573.0
2019-08-12 12:05:00,158.93,158.97,158.77,158.95,6347.0,142.7165,142.7525,142.5729,142.7345,6347.0
2019-08-12 12:10:00,158.99,159.25,158.98,159.02,2300.0,142.7704,143.0039,142.7614,142.7974,2300.0
2019-08-12 12:15:00,159.01,159.11,158.85,159.11,3961.0,142.7884,142.8782,142.6447,142.8782,3961.0
2019-08-12 12:20:00,159.12,159.34,159.1,159.22,40230.0,142.8872,143.0847,142.8692,142.977,40230.0
2019-08-12 12:25:00,159.24,159.56,159.22,159.56,3008.0,142.9949,143.2823,142.977,143.2823,3008.0
2019-08-12 12:30:00,159.47,159.67,159.47,159.63,5674.0,143.2015,143.381,143.2015,143.3451,5674.0
2019-08-12 12:35:00,159.61,159.65,159.43,159.57,5567.0,143.3272,143.3631,143.1655,143.2913,5567.0
2019-08-12 12:40:00,159.5,159.5,159.16,159.33,3381.0,143.2284,143.2284,142.9231,143.0757,3381.0
2019-08-12 12:45:00,159.25,159.3,159.16,159.2,1521.0,143.0039,143.0488,142.9231,142.959,1521.0
2019-08-12 12:50:00,159.29,159.33,159.16,159.25,1000.0,143.0398,143.0757,142.9231,143.0039,1000.0
2019-08-12 12:55:00,159.17,159.44,159.17,159.34,1985.0,142.9321,143.1745,142.9321,143.0847,1985.0
2019-08-12 13:00:00,159.34,159.35,159.16,159.17,1905.0,143.0847,143.0937,142.9231,142.9321,1905.0
2019-08-12 13:05:00,159.25,159.36,159.22,159.28,1319.0,143.0039,143.1027,142.977,143.0308,1319.0
2019-08-12 13:10:00,159.19,159.27,159.15,159.22,1395.0,142.95,143.0219,142.9141,142.977,1395.0
2019-08-12 13:15:00,159.28,159.34,159.0,159.0,3300.0,143.0308,143.0847,142.7794,142.7794,3300.0
2019-08-12 13:20:00,159.03,159.21,158.98,159.0,5740.0,142.8063,142.968,142.7614,142.7794,5740.0
2019-08-12 13:25:00,159.05,159.11,158.95,159.11,4840.0,142.8243,142.8782,142.7345,142.8782,4840.0
2019-08-12 13:30:00,159.11,159.27,159.06,159.22,3035.0,142.8782,143.0219,142.8333,142.977,3035.0
2019-08-12 13:35:00,159.19,159.22,159.04,159.05,2761.0,142.95,142.977,142.8153,142.8243,2761.0
2019-08-12 13:40:00,159.05,159.2,158.9,158.94,6674.0,142.8243,142.959,142.6896,142.7255,6674.0
2019-08-12 13:45:00,158.97,159.07,158.97,159.06,2554.0,142.7525,142.8423,142.7525,142.8333,2554.0
2019-08-12 13:50:00,159.09,159.11,158.97,159.08,3020.0,142.8602,142.8782,142.7525,142.8512,3020.0
2019-08-12 13:55:00,159.04,159.13,158.86,158.86,6773.0,142.8153,142.8961,142.6537,142.6537,6773.0
2019-08-12 14:00:00,158.94,159.23,158.86,159.22,8733.0,142.7255,142.9859,142.6537,142.977,8733.0
2019-08-12 14:05:00,159.22,159.41,159.18,159.35,3533.0,142.977,143.1476,142.941,143.0937,3533.0
2019-08-12 14:10:00,159.28,159.6,159.28,159.49,4855.0,143.0308,143.3182,143.0308,143.2194,4855.0
2019-08-12 14:15:00,159.57,159.67,159.53,159.61,2935.0,143.2913,143.381,143.2553,143.3272,2935.0
2019-08-12 14:20:00,159.55,159.58,159.4,159.49,3755.0,143.2733,143.3002,143.1386,143.2194,3755.0
2019-08-12 14:25:00,159.52,159.53,159.25,159.28,3210.0,143.2464,143.2553,143.0039,143.0308,3210.0
2019-08-12 14:30:00,159.27,159.3,159.02,159.06,5999.0,143.0219,143.0488,142.7974,142.8333,5999.0
2019-08-12 14:35:00,159.09,159.13,158.93,158.94,4438.0,142.8602,142.8961,142.7165,142.7255,4438.0
2019-08-12 14:40:00,158.96,158.96,158.52,158.61,14133.0,142.7435,142.7435,142.3484,142.4292,14133.0
2019-08-12 14:45:00,158.71,158.75,158.41,158.41,9018.0,142.519,142.5549,142.2496,142.2496,9018.0
2019-08-12 14:50:00,158.47,158.81,158.45,158.61,17749.0,142.3035,142.6088,142.2855,142.4292,17749.0
2019-08-12 14:55:00,158.62,158.74,158.44,158.66,10638.0,142.4382,142.5459,142.2765,142.4741,10638.0
2019-08-12 15:00:00,158.72,159.05,158.7,158.9,9940.0,142.528,142.8243,142.51,142.6896,9940.0
2019-08-12 15:05:00,158.88,159.05,158.77,159.02,5781.0,142.6716,142.8243,142.5729,142.7974,5781.0
2019-08-12 15:10:00,158.98,159.05,158.96,158.99,4901.0,142.7614,142.8243,142.7435,142.7704,4901.0
2019-08-12 15:15:00,158.99,159.15,158.97,159.14,5380.0,142.7704,142.9141,142.7525,142.9051,5380.0
2019-08-12 15:20:00,159.04,159.04,158.82,158.88,3162.0,142.8153,142.8153,142.6178,142.6716,3162.0
2019-08-12 15:25:00,158.87,158.97,158.86,158.96,5221.0,142.6627,142.7525,142.6537,142.7435,5221.0
2019-08-12 15:30:00,158.96,159.02,158.75,158.78,6090.0,142.7435,142.7974,142.5549,142.5818,6090.0
2019-08-12 15:35:00,158.81,158.92,158.67,158.92,4700.0,142.6088,142.7076,142.4831,142.7076,4700.0
2019-08-12 15:40:00,158.99,158.99,158.7,158.86,9393.0,142.7704,142.7704,142.51,142.6537,9393.0
2019-08-12 15:45:00,158.91,158.97,158.86,158.9,10886.0,142.6986,142.7525,142.6537,142.6896,10886.0
2019-08-12 15:50:00,158.91,159.02,158.84,158.95,12650.0,142.6986,142.7974,142.6357,142.7345,12650.0
2019-08-12 15:55:00,158.94,158.98,158.59,158.79,24672.0,142.7255,142.7614,142.4112,142.5908,24672.0
2019-08-13 09:30:00,159.64,159.64,157.32,158.19,46421.0,143.3541,143.3541,141.2708,142.052,46421.0
2019-08-13 09:35:00,158.14,159.5,157.95,159.18,36240.0,142.0071,143.2284,141.8365,142.941,36240.0
2019-08-13 09:40:00,159.31,159.59,158.77,159.39,22902.0,143.0578,143.3092,142.5729,143.1296,22902.0
2019-08-13 09:45:00,159.39,162.25,159.32,161.88,34377.0,143.1296,145.6978,143.0668,145.3656,34377.0
2019-08-13 09:50:00,161.83,162.25,161.53,161.69,30648.0,145.3207,145.6978,145.0513,145.195,30648.0
2019-08-13 09:55:00,161.97,162.57,161.66,162.18,14333.0,145.4464,145.9852,145.168,145.635,14333.0
2019-08-13 10:00:00,162.12,162.23,161.17,161.4,12944.0,145.5811,145.6799,144.728,144.9346,12944.0
2019-08-13 10:05:00,161.39,161.54,160.65,160.88,19659.0,144.9256,145.0603,144.2611,144.4676,19659.0
2019-08-13 10:10:00,160.87,161.26,160.72,161.23,10530.0,144.4586,144.8088,144.3239,144.7819,10530.0
2019-08-13 10:15:00,161.3,162.05,161.25,161.9,77878.0,144.8448,145.5183,144.7999,145.3836,77878.0
2019-08-13 10:20:00,161.9,162.75,161.77,162.71,32135.0,145.3836,146.1468,145.2668,146.1109,32135.0
2019-08-13 10:25:00,162.73,163.6,162.73,163.2,16834.0,146.1289,146.9101,146.1289,146.5509,16834.0
2019-08-13 10:30:00,163.19,163.57,163.06,163.12,16250.0,146.542,146.8832,146.4252,146.4791,16250.0
2019-08-13 10:35:00,163.19,163.48,163.05,163.24,7135.0,146.542,146.8024,146.4162,146.5869,7135.0
2019-08-13 10:40:00,163.13,163.29,162.64,162.96,15076.0,146.4881,146.6318,146.0481,146.3354,15076.0
2019-08-13 10:45:00,162.97,163.25,162.87,163.01,24832.0,146.3444,146.5958,146.2546,146.3803,24832.0
2019-08-13 10:50:00,162.97,163.19,162.81,163.16,10681.0,146.3444,146.542,146.2007,146.515,10681.0
2019-08-13 10:55:00,163.17,163.2,162.66,162.66,14037.0,146.524,146.5509,146.066,146.066,14037.0
2019-08-13 11:00:00,162.57,162.68,162.18,162.2,8658.0,145.9852,146.084,145.635,145.6529,8658.0
2019-08-13 11:05:00,162.3,162.66,162.13,162.64,8328.0,145.7427,146.066,145.5901,146.0481,8328.0
2019-08-13 11:10:00,162.63,162.82,162.55,162.68,6031.0,146.0391,146.2097,145.9672,146.084,6031.0
2019-08-13 11:15:00,162.77,162.88,161.68,161.76,13731.0,146.1648,146.2636,145.186,145.2578,13731.0
2019-08-13 11:20:00,161.74,161.9,161.63,161.8,18418.0,145.2399,145.3836,145.1411,145.2938,18418.0
2019-08-13 11:25:00,161.65,161.9,161.44,161.71,18643.0,145.1591,145.3836,144.9705,145.2129,18643.0
2019-08-13 11:30:00,161.77,161.96,161.51,161.81,7075.0,145.2668,145.4374,145.0333,145.3027,7075.0
2019-08-13 11:35:00,161.81,162.45,161.81,162.28,8894.0,145.3027,145.8774,145.3027,145.7248,8894.0
2019-08-13 11:40:00,162.28,162.52,162.2,162.51,8949.0,145.7248,145.9403,145.6529,145.9313,8949.0
2019-08-13 11:45:00,162.5,162.54,162.37,162.37,3880.0,145.9223,145.9583,145.8056,145.8056,3880.0
2019-08-13 11:50:00,162.45,162.61,162.27,162.61,4538.0,145.8774,146.0211,145.7158,146.0211,4538.0
2019-08-13 11:55:00,162.67,162.79,162.52,162.76,7677.0,146.075,146.1828,145.9403,146.1558,7677.0
2019-08-13 12:00:00,162.7,162.78,162.45,162.45,5737.0,146.1019,146.1738,145.8774,145.8774,5737.0
2019-08-13 12:05:00,162.45,162.64,162.37,162.41,5640.0,145.8774,146.0481,145.8056,145.8415,5640.0
2019-08-13 12:10:00,162.46,162.7,162.36,162.68,7818.0,145.8864,146.1019,145.7966,146.084,7818.0
2019-08-13 12:15:00,162.65,162.8,162.65,162.73,6173.0,146.057,146.1917,146.057,146.1289,6173.0
2019-08-13 12:20:00,162.73,162.87,162.61,162.61,8325.0,146.1289,146.2546,146.0211,146.0211,8325.0
2019-08-13 12:25:00,162.59,162.59,162.42,162.48,5163.0,146.0032,146.0032,145.8505,145.9044,5163.0
2019-08-13 12:30:00,162.43,162.46,162.14,162.14,5950.0,145.8595,145.8864,145.5991,145.5991,5950.0
2019-08-13 12:35:00,162.17,162.37,162.16,162.26,3441.0,145.626,145.8056,145.617,145.7068,3441.0
2019-08-13 12:40:00,162.28,162.47,162.28,162.32,3251.0,145.7248,145.8954,145.7248,145.7607,3251.0
2019-08-13 12:45:00,162.33,162.36,162.23,162.26,2950.0,145.7697,145.7966,145.6799,145.7068,2950.0
2019-08-13 12:50:00,162.24,162.25,162.09,162.17,4789.0,145.6889,145.6978,145.5542,145.626,4789.0
2019-08-13 12:55:00,162.14,162.2,161.86,162.13,6021.0,145.5991,145.6529,145.3476,145.5901,6021.0
2019-08-13 13:00:00,162.08,162.33,162.04,162.25,4501.0,145.5452,145.7697,145.5093,145.6978,4501.0
2019-08-13 13:05:00,162.23,162.32,162.18,162.25,5500.0,145.6799,145.7607,145.635,145.6978,5500.0
2019-08-13 13:10:00,162.22,162.3,162.15,162.17,7921.0,145.6709,145.7427,145.608,145.626,7921.0
2019-08-13 13:15:00,162.19,162.19,161.17,161.23,11126.0,145.644,145.644,144.728,144.7819,11126.0
2019-08-13 13:20:00,161.11,161.4,161.04,161.24,7835.0,144.6741,144.9346,144.6113,144.7909,7835.0
2019-08-13 13:25:00,161.34,161.49,161.18,161.31,7606.0,144.8807,145.0154,144.737,144.8537,7606.0
2019-08-13 13:30:00,161.38,161.63,161.29,161.6,7369.0,144.9166,145.1411,144.8358,145.1142,7369.0
2019-08-13 13:35:00,161.7,161.79,161.45,161.45,6364.0,145.204,145.2848,144.9795,144.9795,6364.0
2019-08-13 13:40:00,161.48,161.48,161.28,161.42,4324.0,145.0064,145.0064,144.8268,144.9525,4324.0
2019-08-13 13:45:00,161.41,161.58,161.21,161.25,5528.0,144.9435,145.0962,144.7639,144.7999,5528.0
2019-08-13 13:50:00,161.31,161.31,161.06,161.06,6848.0,144.8537,144.8537,144.6292,144.6292,6848.0
2019-08-13 13:55:00,161.02,161.32,160.95,161.19,10370.0,144.5933,144.8627,144.5305,144.746,10370.0
2019-08-13 14:00:00,161.23,161.26,161.06,161.16,74101.0,144.7819,144.8088,144.6292,144.719,74101.0
2019-08-13 14:05:00,161.12,161.37,160.88,161.31,44485.0,144.6831,144.9076,144.4676,144.8537,44485.0
2019-08-13 14:10:00,161.36,161.36,161.07,161.07,16454.0,144.8986,144.8986,144.6382,144.6382,16454.0
2019-08-13 14:15:00,161.08,161.16,161.03,161.05,4253.0,144.6472,144.719,144.6023,144.6203,4253.0
2019-08-13 14:20:00,161.14,161.26,161.11,161.13,4535.0,144.7011,144.8088,144.6741,144.6921,4535.0
2019-08-13 14:25:00,161.13,161.48,161.13,161.41,6121.0,144.6921,145.0064,144.6921,144.9435,6121.0
2019-08-13 14:30:00,161.45,161.73,161.3,161.66,9001.0,144.9795,145.2309,144.8448,145.168,9001.0
2019-08-13 14:35:00,161.74,161.74,161.55,161.7,8662.0,145.2399,145.2399,145.0693,145.204,8662.0
2019-08-13 14:40:00,161.71,161.71,161.47,161.47,5834.0,145.2129,145.2129,144.9974,144.9974,5834.0
2019-08-13 14:45:00,161.49,161.56,161.4,161.47,7474.0,145.0154,145.0782,144.9346,144.9974,7474.0
2019-08-13 14:50:00,161.45,161.59,161.33,161.33,5431.0,144.9795,145.1052,144.8717,144.8717,5431.0
2019-08-13 14:55:00,161.31,161.34,161.14,161.14,9303.0,144.8537,144.8807,144.7011,144.7011,9303.0
2019-08-13 15:00:00,161.15,161.2,160.94,160.94,6870.0,144.7101,144.755,144.5215,144.5215,6870.0
2019-08-13 15:05:00,160.99,161.1,160.92,161.1,9244.0,144.5664,144.6652,144.5035,144.6652,9244.0
2019-08-13 15:10:00,161.09,161.09,160.76,160.76,9591.0,144.6562,144.6562,144.3599,144.3599,9591.0
2019-08-13 15:15:00,160.73,160.75,160.59,160.6,8054.0,144.3329,144.3509,144.2072,144.2162,8054.0
2019-08-13 15:20:00,160.63,160.76,160.61,160.66,16523.0,144.2431,144.3599,144.2252,144.2701,16523.0
2019-08-13 15:25:00,160.64,160.72,160.57,160.72,16318.0,144.2521,144.3239,144.1892,144.3239,16318.0
2019-08-13 15:30:00,160.73,160.73,160.35,160.36,17483.0,144.3329,144.3329,143.9917,144.0007,17483.0
2019-08-13 15:35:00,160.39,160.76,160.39,160.72,17079.0,144.0276,144.3599,144.0276,144.3239,17079.0
2019-08-13 15:40:00,160.74,160.81,160.53,160.64,23701.0,144.3419,144.4048,144.1533,144.2521,23701.0
2019-08-13 15:45:00,160.64,160.64,160.47,160.5,15080.0,144.2521,144.2521,144.0994,144.1264,15080.0
2019-08-13 15:50:00,160.51,160.81,160.43,160.81,29647.0,144.1354,144.4048,144.0635,144.4048,29647.0
2019-08-13 15:55:00,160.8,160.81,160.4,160.53,67146.0,144.3958,144.4048,144.0366,144.1533,67146.0
2019-08-14 09:30:00,157.78,158.04,157.44,157.45,30918.0,141.6839,141.9173,141.3785,141.3875,30918.0
2019-08-14 09:35:00,157.59,157.81,157.02,157.67,35058.0,141.5132,141.7108,141.0014,141.5851,35058.0
2019-08-14 09:40:00,157.62,157.8,157.17,157.7,10314.0,141.5402,141.7018,141.1361,141.612,10314.0
2019-08-14 09:45:00,157.69,157.69,157.0,157.08,9795.0,141.603,141.603,140.9834,141.0553,9795.0
2019-08-14 09:50:00,157.01,157.52,156.89,157.41,12343.0,140.9924,141.4504,140.8847,141.3516,12343.0
2019-08-14 09:55:00,157.28,157.44,156.91,157.34,11043.0,141.2349,141.3785,140.9026,141.2887,11043.0
2019-08-14 10:00:00,157.31,157.31,156.33,156.43,14477.0,141.2618,141.2618,140.3818,140.4716,14477.0
2019-08-14 10:05:00,156.44,156.85,156.26,156.51,15734.0,140.4806,140.8487,140.3189,140.5434,15734.0
2019-08-14 10:10:00,156.5,156.53,156.14,156.38,3203.0,140.5344,140.5614,140.2112,140.4267,3203.0
2019-08-14 10:15:00,156.37,156.6,155.95,155.95,14112.0,140.4177,140.6242,140.0406,140.0406,14112.0
2019-08-14 10:20:00,155.94,156.44,155.88,156.19,10115.0,140.0316,140.4806,139.9777,140.2561,10115.0
2019-08-14 10:25:00,156.09,156.97,156.09,156.97,5318.0,140.1663,140.9565,140.1663,140.9565,5318.0
2019-08-14 10:30:00,157.0,157.01,156.48,156.71,7918.0,140.9834,140.9924,140.5165,140.723,7918.0
2019-08-14 10:35:00,156.57,156.57,156.21,156.21,4200.0,140.5973,140.5973,140.274,140.274,4200.0
2019-08-14 10:40:00,156.25,156.4,156.04,156.4,9721.0,140.3099,140.4446,140.1214,140.4446,9721.0
2019-08-14 10:45:00,156.37,156.59,156.16,156.29,8684.0,140.4177,140.6153,140.2291,140.3459,8684.0
2019-08-14 10:50:00,156.34,156.34,155.83,155.91,13728.0,140.3908,140.3908,139.9328,140.0046,13728.0
2019-08-14 10:55:00,155.9,156.09,155.64,155.7,8894.0,139.9957,140.1663,139.7622,139.8161,8894.0
2019-08-14 11:00:00,155.66,155.82,155.27,155.45,14970.0,139.7801,139.9238,139.4299,139.5916,14970.0
2019-08-14 11:05:00,155.45,155.65,155.31,155.36,11797.0,139.5916,139.7712,139.4658,139.5107,11797.0
2019-08-14 11:10:00,155.25,155.25,154.6,154.82,41509.0,139.412,139.412,138.8283,139.0258,41509.0
2019-08-14 11:15:00,154.88,155.12,154.64,154.94,10366.0,139.0797,139.2952,138.8642,139.1336,10366.0
2019-08-14 11:20:00,154.99,155.49,154.89,155.49,12510.0,139.1785,139.6275,139.0887,139.6275,12510.0
2019-08-14 11:25:00,155.45,155.94,155.38,155.78,12406.0,139.5916,140.0316,139.5287,139.8879,12406.0
2019-08-14 11:30:00,155.87,155.88,155.55,155.74,10707.0,139.9687,139.9777,139.6814,139.852,10707.0
2019-08-14 11:35:00,155.81,155.94,155.4,155.66,9153.0,139.9148,140.0316,139.5467,139.7801,9153.0
2019-08-14 11:40:00,155.72,155.72,155.15,155.21,13620.0,139.834,139.834,139.3222,139.376,13620.0
2019-08-14 11:45:00,155.15,155.3,154.88,155.28,7391.0,139.3222,139.4569,139.0797,139.4389,7391.0
2019-08-14 11:50:00,155.28,155.7,155.27,155.63,14137.0,139.4389,139.8161,139.4299,139.7532,14137.0
2019-08-14 11:55:00,155.67,155.67,155.15,155.53,11000.0,139.7891,139.7891,139.3222,139.6634,11000.0
2019-08-14 12:00:00,155.45,155.45,154.75,154.85,12712.0,139.5916,139.5916,138.963,139.0528,12712.0
2019-08-14 12:05:00,154.89,155.21,154.89,155.06,12899.0,139.0887,139.376,139.0887,139.2413,12899.0
2019-08-14 12:10:00,155.09,155.49,154.99,155.41,14775.0,139.2683,139.6275,139.1785,139.5556,14775.0
2019-08-14 12:15:00,155.42,155.6,155.31,155.39,8829.0,139.5646,139.7263,139.4658,139.5377,8829.0
2019-08-14 12:20:00,155.4,155.49,155.05,155.17,10843.0,139.5467,139.6275,139.2324,139.3401,10843.0
2019-08-14 12:25:00,155.15,155.37,154.96,155.19,26945.0,139.3222,139.5197,139.1515,139.3581,26945.0
2019-08-14 12:30:00,155.16,155.57,155.06,155.41,28117.0,139.3311,139.6993,139.2413,139.5556,28117.0
2019-08-14 12:35:00,155.35,155.45,155.16,155.24,17978.0,139.5018,139.5916,139.3311,139.403,17978.0
2019-08-14 12:40:00,155.23,155.31,155.09,155.19,7650.0,139.394,139.4658,139.2683,139.3581,7650.0
2019-08-14 12:45:00,155.21,155.32,154.94,154.94,13923.0,139.376,139.4748,139.1336,139.1336,13923.0
2019-08-14 12:50:00,154.9,155.03,154.8,154.88,16586.0,139.0977,139.2144,139.0079,139.0797,16586.0
2019-08-14 12:55:00,154.78,154.93,154.61,154.73,20861.0,138.9899,139.1246,138.8373,138.945,20861.0
2019-08-14 13:00:00,154.6,154.92,154.42,154.79,9051.0,138.8283,139.1156,138.6666,138.9989,9051.0
2019-08-14 13:05:00,154.73,154.81,154.43,154.58,21121.0,138.945,139.0168,138.6756,138.8103,21121.0
2019-08-14 13:10:00,154.59,154.7,154.32,154.65,18888.0,138.8193,138.9181,138.5768,138.8732,18888.0
2019-08-14 13:15:00,154.62,154.77,154.43,154.47,20724.0,138.8462,138.9809,138.6756,138.7115,20724.0
2019-08-14 13:20:00,154.5,155.28,154.5,155.28,19478.0,138.7385,139.4389,138.7385,139.4389,19478.0
2019-08-14 13:25:00,155.26,155.81,155.26,155.4,13702.0,139.4209,139.9148,139.4209,139.5467,13702.0
2019-08-14 13:30:00,155.41,155.67,155.29,155.56,7670.0,139.5556,139.7891,139.4479,139.6903,7670.0
2019-08-14 13:35:00,155.58,155.93,155.5,155.74,7643.0,139.7083,140.0226,139.6365,139.852,7643.0
2019-08-14 13:40:00,155.72,156.04,155.72,155.96,5782.0,139.834,140.1214,139.834,140.0495,5782.0
2019-08-14 13:45:00,155.98,155.98,155.71,155.87,6823.0,140.0675,140.0675,139.825,139.9687,6823.0
2019-08-14 13:50:00,155.89,155.89,155.65,155.7,5096.0,139.9867,139.9867,139.7712,139.8161,5096.0
2019-08-14 13:55:00,155.76,155.89,155.7,155.89,7403.0,139.8699,139.9867,139.8161,139.9867,7403.0
2019-08-14 14:00:00,155.81,155.94,155.55,155.66,7565.0,139.9148,140.0316,139.6814,139.7801,7565.0
2019-08-14 14:05:00,155.61,155.66,155.31,155.58,29400.0,139.7352,139.7801,139.4658,139.7083,29400.0
2019-08-14 14:10:00,155.56,155.81,155.43,155.55,15938.0,139.6903,139.9148,139.5736,139.6814,15938.0
2019-08-14 14:15:00,155.53,155.87,155.51,155.62,4626.0,139.6634,139.9687,139.6454,139.7442,4626.0
2019-08-14 14:20:00,155.61,155.7,155.38,155.45,9039.0,139.7352,139.8161,139.5287,139.5916,9039.0
2019-08-14 14:25:00,155.41,155.57,155.38,155.5,9702.0,139.5556,139.6993,139.5287,139.6365,9702.0
2019-08-14 14:30:00,155.48,155.6,155.38,155.48,16876.0,139.6185,139.7263,139.5287,139.6185,16876.0
2019-08-14 14:35:00,155.6,155.6,155.35,155.38,4887.0,139.7263,139.7263,139.5018,139.5287,4887.0
2019-08-14 14:40:00,155.34,155.42,155.08,155.22,6297.0,139.4928,139.5646,139.2593,139.385,6297.0
2019-08-14 14:45:00,155.29,155.55,155.13,155.34,4050.0,139.4479,139.6814,139.3042,139.4928,4050.0
2019-08-14 14:50:00,155.34,155.49,155.29,155.36,4327.0,139.4928,139.6275,139.4479,139.5107,4327.0
2019-08-14 14:55:00,155.44,155.57,155.36,155.39,7448.0,139.5826,139.6993,139.5107,139.5377,7448.0
2019-08-14 15:00:00,155.37,156.0,155.22,155.99,8889.0,139.5197,140.0854,139.385,140.0765,8889.0
2019-08-14 15:05:00,155.91,156.1,155.73,155.75,9340.0,140.0046,140.1752,139.843,139.861,9340.0
2019-08-14 15:10:00,155.81,155.93,155.55,155.57,5839.0,139.9148,140.0226,139.6814,139.6993,5839.0
2019-08-14 15:15:00,155.52,155.57,155.18,155.21,6831.0,139.6544,139.6993,139.3491,139.376,6831.0
2019-08-14 15:20:00,155.22,155.27,154.76,154.8,10240.0,139.385,139.4299,138.9719,139.0079,10240.0
2019-08-14 15:25:00,154.79,155.89,154.79,155.51,12902.0,138.9989,139.9867,138.9989,139.6454,12902.0
2019-08-14 15:30:00,155.4,155.4,154.89,155.38,11367.0,139.5467,139.5467,139.0887,139.5287,11367.0
2019-08-14 15:35:00,155.39,155.52,155.24,155.34,15503.0,139.5377,139.6544,139.403,139.4928,15503.0
2019-08-14 15:40:00,155.36,155.83,155.14,155.44,20264.0,139.5107,139.9328,139.3132,139.5826,20264.0
2019-08-14 15:45:00,155.43,155.78,155.3,155.37,19013.0,139.5736,139.8879,139.4569,139.5197,19013.0
2019-08-14 15:50:00,155.31,155.83,155.3,155.83,42300.0,139.4658,139.9328,139.4569,139.9328,42300.0
2019-08-14 15:55:00,155.79,155.8,155.02,155.06,54016.0,139.8969,139.9059,139.2054,139.2413,54016.0
2019-08-15 09:30:00,155.41,155.49,154.11,154.71,59374.0,139.5556,139.6275,138.3883,138.9271,59374.0
2019-08-15 09:35:00,154.58,154.59,153.61,153.61,19020.0,138.8103,138.8193,137.9393,137.9393,19020.0
2019-08-15 09:40:00,153.6,153.82,153.01,153.53,23879.0,137.9303,138.1278,137.4005,137.8674,23879.0
2019-08-15 09:45:00,153.56,154.34,153.28,153.87,36865.0,137.8944,138.5948,137.6429,138.1727,36865.0
2019-08-15 09:50:00,153.76,154.09,153.41,154.04,16690.0,138.074,138.3703,137.7597,138.3254,16690.0
2019-08-15 09:55:00,154.14,154.16,153.57,153.96,18368.0,138.4152,138.4332,137.9033,138.2536,18368.0
2019-08-15 10:00:00,153.9,154.17,153.76,154.12,11947.0,138.1997,138.4421,138.074,138.3972,11947.0
2019-08-15 10:05:00,153.99,153.99,153.74,153.93,12682.0,138.2805,138.2805,138.056,138.2266,12682.0
2019-08-15 10:10:00,153.78,154.11,153.78,153.86,11357.0,138.0919,138.3883,138.0919,138.1638,11357.0
2019-08-15 10:15:00,153.91,154.02,153.54,153.68,13595.0,138.2087,138.3074,137.8764,138.0021,13595.0
2019-08-15 10:20:00,153.62,154.04,153.53,153.94,8033.0,137.9482,138.3254,137.8674,138.2356,8033.0
2019-08-15 10:25:00,153.89,154.16,153.55,153.55,6997.0,138.1907,138.4332,137.8854,137.8854,6997.0
2019-08-15 10:30:00,153.51,153.99,153.43,153.97,10137.0,137.8495,138.2805,137.7776,138.2625,10137.0
2019-08-15 10:35:00,153.93,154.19,153.67,153.68,8261.0,138.2266,138.4601,137.9931,138.0021,8261.0
2019-08-15 10:40:00,153.65,153.86,153.53,153.83,9788.0,137.9752,138.1638,137.8674,138.1368,9788.0
2019-08-15 10:45:00,153.81,153.93,153.49,153.49,9871.0,138.1189,138.2266,137.8315,137.8315,9871.0
2019-08-15 10:50:00,153.42,153.8,153.42,153.73,23724.0,137.7687,138.1099,137.7687,138.047,23724.0
2019-08-15 10:55:00,153.66,153.66,153.28,153.36,14236.0,137.9842,137.9842,137.6429,137.7148,14236.0
2019-08-15 11:00:00,153.2,153.28,152.68,152.68,20198.0,137.5711,137.6429,137.1041,137.1041,20198.0
2019-08-15 11:05:00,152.76,152.91,152.37,152.54,17811.0,137.176,137.3107,136.8258,136.9784,17811.0
2019-08-15 11:10:00,152.52,152.58,152.26,152.37,11839.0,136.9605,137.0143,136.727,136.8258,11839.0
2019-08-15 11:15:00,152.33,152.37,152.19,152.2,11721.0,136.7898,136.8258,136.6641,136.6731,11721.0
2019-08-15 11:20:00,152.22,152.63,152.08,152.57,7781.0,136.6911,137.0592,136.5654,137.0054,7781.0
2019-08-15 11:25:00,152.53,153.14,152.48,153.13,10246.0,136.9694,137.5172,136.9245,137.5082,10246.0
2019-08-15 11:30:00,153.1,153.24,153.04,153.21,6530.0,137.4813,137.607,137.4274,137.5801,6530.0
2019-08-15 11:35:00,153.23,153.29,153.01,153.14,7799.0,137.598,137.6519,137.4005,137.5172,7799.0
2019-08-15 11:40:00,153.13,153.24,152.97,153.11,9654.0,137.5082,137.607,137.3646,137.4903,9654.0
2019-08-15 11:45:00,153.01,153.22,152.93,152.97,8377.0,137.4005,137.5891,137.3286,137.3646,8377.0
2019-08-15 11:50:00,153.02,153.17,152.84,152.88,7810.0,137.4095,137.5442,137.2478,137.2837,7810.0
2019-08-15 11:55:00,152.87,153.35,152.8,153.29,8465.0,137.2748,137.7058,137.2119,137.6519,8465.0
2019-08-15 12:00:00,153.26,153.45,153.2,153.44,6509.0,137.625,137.7956,137.5711,137.7866,6509.0
2019-08-15 12:05:00,153.44,153.57,153.34,153.38,6945.0,137.7866,137.9033,137.6968,137.7327,6945.0
2019-08-15 12:10:00,153.36,153.38,153.13,153.13,6429.0,137.7148,137.7327,137.5082,137.5082,6429.0
2019-08-15 12:15:00,153.13,153.24,153.01,153.19,19503.0,137.5082,137.607,137.4005,137.5621,19503.0
2019-08-15 12:20:00,153.23,153.23,152.9,152.99,10075.0,137.598,137.598,137.3017,137.3825,10075.0
2019-08-15 12:25:00,152.95,153.05,152.74,152.74,7374.0,137.3466,137.4364,137.158,137.158,7374.0
2019-08-15 12:30:00,152.76,153.12,152.76,152.94,6689.0,137.176,137.4993,137.176,137.3376,6689.0
2019-08-15 12:35:00,153.04,153.08,152.82,152.88,9116.0,137.4274,137.4633,137.2299,137.2837,9116.0
2019-08-15 12:40:00,152.85,152.99,152.81,152.93,5567.0,137.2568,137.3825,137.2209,137.3286,5567.0
2019-08-15 12:45:00,152.89,152.91,152.59,152.66,6417.0,137.2927,137.3107,137.0233,137.0862,6417.0
2019-08-15 12:50:00,152.65,152.73,152.36,152.47,8593.0,137.0772,137.149,136.8168,136.9156,8593.0
2019-08-15 12:55:00,152.44,152.58,152.33,152.5,4595.0,136.8886,137.0143,136.7898,136.9425,4595.0
2019-08-15 13:00:00,152.51,152.81,152.5,152.77,9299.0,136.9515,137.2209,136.9425,137.185,9299.0
2019-08-15 13:05:00,152.75,152.84,152.66,152.77,5438.0,137.167,137.2478,137.0862,137.185,5438.0
2019-08-15 13:10:00,152.73,152.85,152.55,152.71,12024.0,137.149,137.2568,136.9874,137.1311,12024.0
2019-08-15 13:15:00,152.71,152.88,152.69,152.88,5943.0,137.1311,137.2837,137.1131,137.2837,5943.0
2019-08-15 13:20:00,152.89,153.01,152.72,152.72,7263.0,137.2927,137.4005,137.1401,137.1401,7263.0
2019-08-15 13:25:00,152.73,152.8,152.65,152.74,12184.0,137.149,137.2119,137.0772,137.158,12184.0
2019-08-15 13:30:00,152.68,152.83,152.62,152.75,9279.0,137.1041,137.2388,137.0503,137.167,9279.0
2019-08-15 13:35:00,152.78,152.78,152.42,152.51,8503.0,137.1939,137.1939,136.8707,136.9515,8503.0
2019-08-15 13:40:00,152.51,152.56,152.28,152.34,8924.0,136.9515,136.9964,136.745,136.7988,8924.0
2019-08-15 13:45:00,152.28,152.38,152.03,152.19,11082.0,136.745,136.8347,136.5205,136.6641,11082.0
2019-08-15 13:50:00,152.24,152.24,151.66,151.91,30041.0,136.709,136.709,136.1882,136.4127,30041.0
2019-08-15 13:55:00,151.98,152.22,151.87,152.22,15074.0,136.4756,136.6911,136.3768,136.6911,15074.0
2019-08-15 14:00:00,152.17,152.43,151.97,151.97,19522.0,136.6462,136.8796,136.4666,136.4666,19522.0
2019-08-15 14:05:00,151.93,152.3,151.93,152.18,7318.0,136.4307,136.7629,136.4307,136.6552,7318.0
2019-08-15 14:10:00,152.22,152.58,152.07,152.22,35813.0,136.6911,137.0143,136.5564,136.6911,35813.0
2019-08-15 14:15:00,152.23,152.27,151.92,151.93,6396.0,136.7001,136.736,136.4217,136.4307,6396.0
2019-08-15 14:20:00,151.89,152.21,151.87,151.92,16168.0,136.3947,136.6821,136.3768,136.4217,16168.0
2019-08-15 14:25:00,151.93,152.11,151.93,152.0,7745.0,136.4307,136.5923,136.4307,136.4935,7745.0
2019-08-15 14:30:00,151.98,151.99,151.58,151.68,8277.0,136.4756,136.4845,136.1164,136.2062,8277.0
2019-08-15 14:35:00,151.68,151.76,151.54,151.7,8371.0,136.2062,136.278,136.0804,136.2241,8371.0
2019-08-15 14:40:00,151.7,151.91,151.56,151.78,78307.0,136.2241,136.4127,136.0984,136.296,78307.0
2019-08-15 14:45:00,151.75,151.92,151.68,151.76,12749.0,136.269,136.4217,136.2062,136.278,12749.0
2019-08-15 14:50:00,151.65,151.83,151.47,151.74,17851.0,136.1792,136.3409,136.0176,136.26,17851.0
2019-08-15 14:55:00,151.81,151.82,151.59,151.69,6221.0,136.3229,136.3319,136.1253,136.2151,6221.0
2019-08-15 15:00:00,151.74,152.33,151.74,152.15,15823.0,136.26,136.7898,136.26,136.6282,15823.0
2019-08-15 15:05:00,152.24,152.34,152.14,152.31,15536.0,136.709,136.7988,136.6192,136.7719,15536.0
2019-08-15 15:10:00,152.34,152.39,152.16,152.21,6437.0,136.7988,136.8437,136.6372,136.6821,6437.0
2019-08-15 15:15:00,152.21,152.46,152.12,152.31,71892.0,136.6821,136.9066,136.6013,136.7719,71892.0
2019-08-15 15:20:00,152.35,152.73,152.31,152.43,60450.0,136.8078,137.149,136.7719,136.8796,60450.0
2019-08-15 15:25:00,152.44,152.56,152.33,152.35,10601.0,136.8886,136.9964,136.7898,136.8078,10601.0
2019-08-15 15:30:00,152.3,152.68,152.3,152.61,12910.0,136.7629,137.1041,136.7629,137.0413,12910.0
2019-08-15 15:35:00,152.57,152.81,152.57,152.71,13358.0,137.0054,137.2209,137.0054,137.1311,13358.0
2019-08-15 15:40:00,152.71,152.91,152.5,152.91,19070.0,137.1311,137.3107,136.9425,137.3107,19070.0
2019-08-15 15:45:00,152.88,153.13,152.81,153.02,27793.0,137.2837,137.5082,137.2209,137.4095,27793.0
2019-08-15 15:50:00,153.04,153.27,152.87,153.27,33177.0,137.4274,137.634,137.2748,137.634,33177.0
2019-08-15 15:55:00,153.2,153.3,152.7,152.82,64124.0,137.5711,137.6609,137.1221,137.2299,64124.0
2019-08-16 09:30:00,154.18,155.25,154.03,154.9,75421.0,138.4511,139.412,138.3164,139.0977,75421.0
2019-08-16 09:35:00,154.84,155.69,154.83,155.55,20300.0,139.0438,139.8071,139.0348,139.6814,20300.0
2019-08-16 09:40:00,155.54,156.0,155.2,155.58,24891.0,139.6724,140.0854,139.3671,139.7083,24891.0
2019-08-16 09:45:00,155.59,155.76,155.34,155.55,7485.0,139.7173,139.8699,139.4928,139.6814,7485.0
2019-08-16 09:50:00,155.52,155.59,154.85,154.87,13076.0,139.6544,139.7173,139.0528,139.0707,13076.0
2019-08-16 09:55:00,154.93,154.96,154.61,154.7,14482.0,139.1246,139.1515,138.8373,138.9181,14482.0
2019-08-16 10:00:00,154.75,154.78,154.31,154.31,12909.0,138.963,138.9899,138.5679,138.5679,12909.0
2019-08-16 10:05:00,154.37,154.63,153.99,154.61,7049.0,138.6217,138.8552,138.2805,138.8373,7049.0
2019-08-16 10:10:00,154.55,154.99,154.27,154.91,9820.0,138.7834,139.1785,138.5319,139.1066,9820.0
2019-08-16 10:15:00,154.91,154.91,154.37,154.47,7356.0,139.1066,139.1066,138.6217,138.7115,7356.0
2019-08-16 10:20:00,154.46,155.26,154.46,155.17,13245.0,138.7026,139.4209,138.7026,139.3401,13245.0
2019-08-16 10:25:00,155.21,155.35,154.89,155.0,13060.0,139.376,139.5018,139.0887,139.1875,13060.0
2019-08-16 10:30:00,155.01,155.25,154.82,154.92,11353.0,139.1964,139.412,139.0258,139.1156,11353.0
2019-08-16 10:35:00,155.14,155.53,155.14,155.46,3611.0,139.3132,139.6634,139.3132,139.6005,3611.0
2019-08-16 10:40:00,155.49,155.75,155.49,155.71,3428.0,139.6275,139.861,139.6275,139.825,3428.0
2019-08-16 10:45:00,155.81,156.07,155.57,155.92,15759.0,139.9148,140.1483,139.6993,140.0136,15759.0
2019-08-16 10:50:00,155.98,156.11,155.71,155.71,5916.0,140.0675,140.1842,139.825,139.825,5916.0
2019-08-16 10:55:00,155.73,156.18,155.73,156.18,9653.0,139.843,140.2471,139.843,140.2471,9653.0
2019-08-16 11:00:00,156.22,156.25,156.01,156.07,5162.0,140.283,140.3099,140.0944,140.1483,5162.0
2019-08-16 11:05:00,156.08,156.09,155.93,156.06,4248.0,140.1573,140.1663,140.0226,140.1393,4248.0
2019-08-16 11:10:00,156.06,156.14,155.85,156.02,5898.0,140.1393,140.2112,139.9508,140.1034,5898.0
2019-08-16 11:15:00,156.07,156.07,155.75,155.82,3271.0,140.1483,140.1483,139.861,139.9238,3271.0
2019-08-16 11:20:00,155.89,156.0,155.76,155.91,8753.0,139.9867,140.0854,139.8699,140.0046,8753.0
2019-08-16 11:25:00,156.02,156.05,155.93,155.97,5652.0,140.1034,140.1303,140.0226,140.0585,5652.0
2019-08-16 11:30:00,155.99,156.36,155.98,156.33,7929.0,140.0765,140.4087,140.0675,140.3818,7929.0
2019-08-16 11:35:00,156.32,156.55,156.3,156.5,11877.0,140.3728,140.5793,140.3548,140.5344,11877.0
2019-08-16 11:40:00,156.51,156.51,156.34,156.34,3326.0,140.5434,140.5434,140.3908,140.3908,3326.0
2019-08-16 11:45:00,156.44,156.54,156.38,156.48,5754.0,140.4806,140.5704,140.4267,140.5165,5754.0
2019-08-16 11:50:00,156.48,156.49,156.37,156.45,2954.0,140.5165,140.5255,140.4177,140.4895,2954.0
2019-08-16 11:55:00,156.47,156.7,156.47,156.55,4948.0,140.5075,140.714,140.5075,140.5793,4948.0
2019-08-16 12:00:00,156.53,156.56,156.28,156.28,4511.0,140.5614,140.5883,140.3369,140.3369,4511.0
2019-08-16 12:05:00,156.25,156.35,156.2,156.34,4471.0,140.3099,140.3997,140.265,140.3908,4471.0
2019-08-16 12:10:00,156.42,156.65,156.4,156.57,4220.0,140.4626,140.6691,140.4446,140.5973,4220.0
2019-08-16 12:15:00,156.55,156.61,156.32,156.35,2856.0,140.5793,140.6332,140.3728,140.3997,2856.0
2019-08-16 12:20:00,156.35,156.5,156.35,156.49,2576.0,140.3997,140.5344,140.3997,140.5255,2576.0
2019-08-16 12:25:00,156.5,156.52,156.36,156.43,3056.0,140.5344,140.5524,140.4087,140.4716,3056.0
2019-08-16 12:30:00,156.39,156.56,156.32,156.52,4325.0,140.4357,140.5883,140.3728,140.5524,4325.0
2019-08-16 12:35:00,156.52,156.66,156.49,156.61,5818.0,140.5524,140.6781,140.5255,140.6332,5818.0
2019-08-16 12:40:00,156.64,156.78,156.57,156.78,3832.0,140.6602,140.7859,140.5973,140.7859,3832.0
2019-08-16 12:45:00,156.84,156.91,156.69,156.79,4612.0,140.8398,140.9026,140.7051,140.7949,4612.0
2019-08-16 12:50:00,156.77,156.81,156.66,156.69,2213.0,140.7769,140.8128,140.6781,140.7051,2213.0
2019-08-16 12:55:00,156.74,156.75,156.56,156.56,4398.0,140.75,140.7589,140.5883,140.5883,4398.0
2019-08-16 13:00:00,156.6,156.65,156.45,156.48,3665.0,140.6242,140.6691,140.4895,140.5165,3665.0
2019-08-16 13:05:00,156.5,156.54,156.3,156.43,5358.0,140.5344,140.5704,140.3548,140.4716,5358.0
2019-08-16 13:10:00,156.41,156.61,156.36,156.56,4300.0,140.4536,140.6332,140.4087,140.5883,4300.0
2019-08-16 13:15:00,156.53,156.7,156.51,156.6,2931.0,140.5614,140.714,140.5434,140.6242,2931.0
2019-08-16 13:20:00,156.67,156.67,156.53,156.59,1929.0,140.6871,140.6871,140.5614,140.6153,1929.0
2019-08-16 13:25:00,156.65,156.74,156.6,156.74,4234.0,140.6691,140.75,140.6242,140.75,4234.0
2019-08-16 13:30:00,156.71,156.76,156.61,156.68,2988.0,140.723,140.7679,140.6332,140.6961,2988.0
2019-08-16 13:35:00,156.6,156.62,156.5,156.57,5714.0,140.6242,140.6422,140.5344,140.5973,5714.0
2019-08-16 13:40:00,156.61,156.65,156.54,156.54,9342.0,140.6332,140.6691,140.5704,140.5704,9342.0
2019-08-16 13:45:00,156.55,156.62,156.45,156.57,4567.0,140.5793,140.6422,140.4895,140.5973,4567.0
2019-08-16 13:50:00,156.56,156.59,156.5,156.57,3601.0,140.5883,140.6153,140.5344,140.5973,3601.0
2019-08-16 13:55:00,156.6,156.62,156.49,156.55,3592.0,140.6242,140.6422,140.5255,140.5793,3592.0
2019-08-16 14:00:00,156.57,156.59,156.37,156.37,4073.0,140.5973,140.6153,140.4177,140.4177,4073.0
2019-08-16 14:05:00,156.39,156.44,156.23,156.26,5292.0,140.4357,140.4806,140.292,140.3189,5292.0
2019-08-16 14:10:00,156.28,156.39,156.18,156.37,7934.0,140.3369,140.4357,140.2471,140.4177,7934.0
2019-08-16 14:15:00,156.4,156.52,156.36,156.52,17622.0,140.4446,140.5524,140.4087,140.5524,17622.0
2019-08-16 14:20:00,156.52,156.52,156.34,156.39,5241.0,140.5524,140.5524,140.3908,140.4357,5241.0
2019-08-16 14:25:00,156.3,156.33,156.18,156.18,2944.0,140.3548,140.3818,140.2471,140.2471,2944.0
2019-08-16 14:30:00,156.21,156.21,156.08,156.1,7377.0,140.274,140.274,140.1573,140.1752,7377.0
2019-08-16 14:35:00,156.09,156.15,155.94,155.94,5210.0,140.1663,140.2201,140.0316,140.0316,5210.0
2019-08-16 14:40:00,155.97,156.0,155.85,155.95,6214.0,140.0585,140.0854,139.9508,140.0406,6214.0
2019-08-16 14:45:00,155.96,156.1,155.94,156.04,4299.0,140.0495,140.1752,140.0316,140.1214,4299.0
2019-08-16 14:50:00,156.07,156.15,155.99,156.14,7751.0,140.1483,140.2201,140.0765,140.2112,7751.0
2019-08-16 14:55:00,156.17,156.22,156.09,156.2,5052.0,140.2381,140.283,140.1663,140.265,5052.0
2019-08-16 15:00:00,156.17,156.36,156.17,156.31,7037.0,140.2381,140.4087,140.2381,140.3638,7037.0
2019-08-16 15:05:00,156.3,156.34,156.19,156.22,8559.0,140.3548,140.3908,140.2561,140.283,8559.0
2019-08-16 15:10:00,156.23,156.26,156.07,156.23,17699.0,140.292,140.3189,140.1483,140.292,17699.0
2019-08-16 15:15:00,156.22,156.26,156.1,156.1,8498.0,140.283,140.3189,140.1752,140.1752,8498.0
2019-08-16 15:20:00,156.14,156.14,155.87,155.92,8154.0,140.2112,140.2112,139.9687,140.0136,8154.0
2019-08-16 15:25:00,155.93,156.0,155.86,155.92,8542.0,140.0226,140.0854,139.9597,140.0136,8542.0
2019-08-16 15:30:00,155.92,156.1,155.82,156.0,8307.0,140.0136,140.1752,139.9238,140.0854,8307.0
2019-08-16 15:35:00,156.02,156.26,155.98,156.23,19814.0,140.1034,140.3189,140.0675,140.292,19814.0
2019-08-16 15:40:00,156.24,156.34,156.2,156.3,19938.0,140.301,140.3908,140.265,140.3548,19938.0
2019-08-16 15:45:00,156.25,156.27,156.01,156.09,30602.0,140.3099,140.3279,140.0944,140.1663,30602.0
2019-08-16 15:50:00,156.07,156.38,156.01,156.21,49348.0,140.1483,140.4267,140.0944,140.274,49348.0
2019-08-16 15:55:00,156.19,156.45,156.01,156.12,106022.0,140.2561,140.4895,140.0944,140.1932,106022.0
2019-08-19 09:30:00,158.47,159.24,158.36,158.66,54476.0,142.3035,142.9949,142.2047,142.4741,54476.0
2019-08-19 09:35:00,158.73,159.03,158.23,158.23,17073.0,142.5369,142.8063,142.088,142.088,17073.0
2019-08-19 09:40:00,158.09,158.7,158.01,158.43,29902.0,141.9622,142.51,141.8904,142.2675,29902.0
2019-08-19 09:45:00,158.47,158.74,158.32,158.43,15298.0,142.3035,142.5459,142.1688,142.2675,15298.0
2019-08-19 09:50:00,158.38,158.38,157.77,157.95,27355.0,142.2227,142.2227,141.6749,141.8365,27355.0
2019-08-19 09:55:00,158.09,158.09,157.5,157.61,15799.0,141.9622,141.9622,141.4324,141.5312,15799.0
2019-08-19 10:00:00,157.62,157.96,157.61,157.81,5520.0,141.5402,141.8455,141.5312,141.7108,5520.0
2019-08-19 10:05:00,157.91,157.95,157.5,157.62,19567.0,141.8006,141.8365,141.4324,141.5402,19567.0
2019-08-19 10:10:00,157.62,157.74,157.53,157.66,18587.0,141.5402,141.6479,141.4594,141.5761,18587.0
2019-08-19 10:15:00,157.67,157.84,157.63,157.84,6010.0,141.5851,141.7377,141.5492,141.7377,6010.0
2019-08-19 10:20:00,157.9,158.22,157.9,158.2,5536.0,141.7916,142.079,141.7916,142.061,5536.0
2019-08-19 10:25:00,158.25,158.76,158.24,158.56,9311.0,142.1059,142.5639,142.0969,142.3843,9311.0
2019-08-19 10:30:00,158.51,158.65,158.48,158.59,4425.0,142.3394,142.4651,142.3124,142.4112,4425.0
2019-08-19 10:35:00,158.55,158.64,158.31,158.36,5664.0,142.3753,142.4561,142.1598,142.2047,5664.0
2019-08-19 10:40:00,158.3,158.3,158.01,158.03,4143.0,142.1508,142.1508,141.8904,141.9084,4143.0
2019-08-19 10:45:00,158.04,158.18,158.01,158.17,7369.0,141.9173,142.0431,141.8904,142.0341,7369.0
2019-08-19 10:50:00,158.17,158.35,158.14,158.31,5067.0,142.0341,142.1957,142.0071,142.1598,5067.0
2019-08-19 10:55:00,158.35,158.51,158.21,158.37,4866.0,142.1957,142.3394,142.07,142.2137,4866.0
2019-08-19 11:00:00,158.46,158.52,158.35,158.42,8329.0,142.2945,142.3484,142.1957,142.2586,8329.0
2019-08-19 11:05:00,158.37,158.45,158.31,158.39,10682.0,142.2137,142.2855,142.1598,142.2316,10682.0
2019-08-19 11:10:00,158.36,158.59,158.36,158.53,6837.0,142.2047,142.4112,142.2047,142.3573,6837.0
2019-08-19 11:15:00,158.51,158.96,158.49,158.94,10045.0,142.3394,142.7435,142.3214,142.7255,10045.0
2019-08-19 11:20:00,158.94,158.98,158.65,158.68,10176.0,142.7255,142.7614,142.4651,142.492,10176.0
2019-08-19 11:25:00,158.69,158.98,158.69,158.88,5149.0,142.501,142.7614,142.501,142.6716,5149.0
2019-08-19 11:30:00,158.84,159.0,158.73,158.91,8151.0,142.6357,142.7794,142.5369,142.6986,8151.0
2019-08-19 11:35:00,158.91,158.93,158.74,158.78,6474.0,142.6986,142.7165,142.5459,142.5818,6474.0
2019-08-19 11:40:00,158.79,158.79,158.28,158.3,8348.0,142.5908,142.5908,142.1329,142.1508,8348.0
2019-08-19 11:45:00,158.34,158.4,158.03,158.13,5985.0,142.1867,142.2406,141.9084,141.9982,5985.0
2019-08-19 11:50:00,158.11,158.13,157.92,158.11,13538.0,141.9802,141.9982,141.8096,141.9802,13538.0
2019-08-19 11:55:00,158.14,158.26,158.02,158.18,5644.0,142.0071,142.1149,141.8994,142.0431,5644.0
2019-08-19 12:00:00,158.17,158.44,158.03,158.43,6950.0,142.0341,142.2765,141.9084,142.2675,6950.0
2019-08-19 12:05:00,158.4,158.46,158.27,158.46,4485.0,142.2406,142.2945,142.1239,142.2945,4485.0
2019-08-19 12:10:00,158.5,158.55,158.44,158.5,8814.0,142.3304,142.3753,142.2765,142.3304,8814.0
2019-08-19 12:15:00,158.47,158.58,158.47,158.53,4301.0,142.3035,142.4022,142.3035,142.3573,4301.0
2019-08-19 12:20:00,158.54,158.55,158.45,158.45,5344.0,142.3663,142.3753,142.2855,142.2855,5344.0
2019-08-19 12:25:00,158.49,158.5,158.34,158.38,4554.0,142.3214,142.3304,142.1867,142.2227,4554.0
2019-08-19 12:30:00,158.36,158.36,158.27,158.28,5835.0,142.2047,142.2047,142.1239,142.1329,5835.0
2019-08-19 12:35:00,158.34,158.39,158.3,158.34,4604.0,142.1867,142.2316,142.1508,142.1867,4604.0
2019-08-19 12:40:00,158.36,158.39,158.33,158.36,3065.0,142.2047,142.2316,142.1778,142.2047,3065.0
2019-08-19 12:45:00,158.36,158.65,158.36,158.56,6741.0,142.2047,142.4651,142.2047,142.3843,6741.0
2019-08-19 12:50:00,158.58,158.58,158.47,158.47,4019.0,142.4022,142.4022,142.3035,142.3035,4019.0
2019-08-19 12:55:00,158.42,158.53,158.38,158.44,9593.0,142.2586,142.3573,142.2227,142.2765,9593.0
2019-08-19 13:00:00,158.48,158.5,158.42,158.44,3141.0,142.3124,142.3304,142.2586,142.2765,3141.0
2019-08-19 13:05:00,158.41,158.54,158.4,158.53,1945.0,142.2496,142.3663,142.2406,142.3573,1945.0
2019-08-19 13:10:00,158.56,158.57,158.42,158.46,3002.0,142.3843,142.3933,142.2586,142.2945,3002.0
2019-08-19 13:15:00,158.41,158.53,158.32,158.49,3026.0,142.2496,142.3573,142.1688,142.3214,3026.0
2019-08-19 13:20:00,158.51,158.57,158.31,158.37,8678.0,142.3394,142.3933,142.1598,142.2137,8678.0
2019-08-19 13:25:00,158.38,158.38,158.13,158.21,4870.0,142.2227,142.2227,141.9982,142.07,4870.0
2019-08-19 13:30:00,158.17,158.2,158.11,158.17,1700.0,142.0341,142.061,141.9802,142.0341,1700.0
2019-08-19 13:35:00,158.17,158.18,158.1,158.12,2804.0,142.0341,142.0431,141.9712,141.9892,2804.0
2019-08-19 13:40:00,158.12,158.14,157.96,157.98,3534.0,141.9892,142.0071,141.8455,141.8635,3534.0
2019-08-19 13:45:00,158.02,158.08,158.0,158.08,3345.0,141.8994,141.9533,141.8814,141.9533,3345.0
2019-08-19 13:50:00,158.04,158.22,158.04,158.18,3666.0,141.9173,142.079,141.9173,142.0431,3666.0
2019-08-19 13:55:00,158.17,158.17,158.05,158.07,4313.0,142.0341,142.0341,141.9263,141.9443,4313.0
2019-08-19 14:00:00,158.07,158.13,158.01,158.08,8366.0,141.9443,141.9982,141.8904,141.9533,8366.0
2019-08-19 14:05:00,158.12,158.3,158.11,158.26,6210.0,141.9892,142.1508,141.9802,142.1149,6210.0
2019-08-19 14:10:00,158.23,158.26,158.22,158.24,3600.0,142.088,142.1149,142.079,142.0969,3600.0
2019-08-19 14:15:00,158.22,158.26,158.17,158.18,3801.0,142.079,142.1149,142.0341,142.0431,3801.0
2019-08-19 14:20:00,158.17,158.24,158.15,158.16,2700.0,142.0341,142.0969,142.0161,142.0251,2700.0
2019-08-19 14:25:00,158.14,158.31,158.11,158.31,3450.0,142.0071,142.1598,141.9802,142.1598,3450.0
2019-08-19 14:30:00,158.25,158.31,158.17,158.19,10656.0,142.1059,142.1598,142.0341,142.052,10656.0
2019-08-19 14:35:00,158.18,158.24,158.14,158.18,5283.0,142.0431,142.0969,142.0071,142.0431,5283.0
2019-08-19 14:40:00,158.17,158.38,158.15,158.35,4636.0,142.0341,142.2227,142.0161,142.1957,4636.0
2019-08-19 14:45:00,158.38,158.49,158.35,158.42,5736.0,142.2227,142.3214,142.1957,142.2586,5736.0
2019-08-19 14:50:00,158.47,158.57,158.38,158.42,8870.0,142.3035,142.3933,142.2227,142.2586,8870.0
2019-08-19 14:55:00,158.42,158.5,158.29,158.29,15287.0,142.2586,142.3304,142.1418,142.1418,15287.0
2019-08-19 15:00:00,158.3,158.4,158.18,158.18,7224.0,142.1508,142.2406,142.0431,142.0431,7224.0
2019-08-19 15:05:00,158.18,158.21,158.11,158.16,4167.0,142.0431,142.07,141.9802,142.0251,4167.0
2019-08-19 15:10:00,158.2,158.23,158.13,158.22,3457.0,142.061,142.088,141.9982,142.079,3457.0
2019-08-19 15:15:00,158.25,158.4,158.2,158.37,11166.0,142.1059,142.2406,142.061,142.2137,11166.0
2019-08-19 15:20:00,158.34,158.36,158.27,158.31,12441.0,142.1867,142.2047,142.1239,142.1598,12441.0
2019-08-19 15:25:00,158.3,158.37,158.23,158.34,9275.0,142.1508,142.2137,142.088,142.1867,9275.0
2019-08-19 15:30:00,158.32,158.57,158.3,158.51,14118.0,142.1688,142.3933,142.1508,142.3394,14118.0
2019-08-19 15:35:00,158.52,158.62,158.51,158.54,22765.0,142.3484,142.4382,142.3394,142.3663,22765.0
2019-08-19 15:40:00,158.53,158.54,158.29,158.3,21698.0,142.3573,142.3663,142.1418,142.1508,21698.0
2019-08-19 15:45:00,158.3,158.41,158.2,158.4,18088.0,142.1508,142.2496,142.061,142.2406,18088.0
2019-08-19 15:50:00,158.41,158.63,158.37,158.61,35020.0,142.2496,142.4471,142.2137,142.4292,35020.0
2019-08-19 15:55:00,158.63,158.65,158.19,158.26,66167.0,142.4471,142.4651,142.052,142.1149,66167.0
2019-08-20 09:30:00,157.56,157.97,156.77,157.03,53368.0,141.4863,141.8545,140.7769,141.0104,53368.0
2019-08-20 09:35:00,157.04,157.34,156.74,156.97,10349.0,141.0194,141.2887,140.75,140.9565,10349.0
2019-08-20 09:40:00,156.83,156.92,156.39,156.65,13846.0,140.8308,140.9116,140.4357,140.6691,13846.0
2019-08-20 09:45:00,156.71,156.81,156.07,156.07,13866.0,140.723,140.8128,140.1483,140.1483,13866.0
2019-08-20 09:50:00,156.16,156.3,155.71,156.02,17465.0,140.2291,140.3548,139.825,140.1034,17465.0
2019-08-20 09:55:00,156.07,156.3,155.86,155.9,8434.0,140.1483,140.3548,139.9597,139.9957,8434.0
2019-08-20 10:00:00,155.9,156.29,155.9,156.28,8366.0,139.9957,140.3459,139.9957,140.3369,8366.0
2019-08-20 10:05:00,156.2,156.62,156.19,156.25,7050.0,140.265,140.6422,140.2561,140.3099,7050.0
2019-08-20 10:10:00,156.37,156.59,156.23,156.24,5468.0,140.4177,140.6153,140.292,140.301,5468.0
2019-08-20 10:15:00,156.41,156.45,156.07,156.38,12569.0,140.4536,140.4895,140.1483,140.4267,12569.0
2019-08-20 10:20:00,156.36,156.48,156.27,156.3,2863.0,140.4087,140.5165,140.3279,140.3548,2863.0
2019-08-20 10:25:00,156.3,156.68,156.26,156.41,4906.0,140.3548,140.6961,140.3189,140.4536,4906.0
2019-08-20 10:30:00,156.39,156.55,156.32,156.37,4825.0,140.4357,140.5793,140.3728,140.4177,4825.0
2019-08-20 10:35:00,156.34,156.68,156.22,156.24,3460.0,140.3908,140.6961,140.283,140.301,3460.0
2019-08-20 10:40:00,156.34,156.52,156.22,156.44,4863.0,140.3908,140.5524,140.283,140.4806,4863.0
2019-08-20 10:45:00,156.47,156.47,156.24,156.3,3666.0,140.5075,140.5075,140.301,140.3548,3666.0
2019-08-20 10:50:00,156.26,156.45,156.1,156.45,5945.0,140.3189,140.4895,140.1752,140.4895,5945.0
2019-08-20 10:55:00,156.38,156.65,156.36,156.65,7149.0,140.4267,140.6691,140.4087,140.6691,7149.0
2019-08-20 11:00:00,156.58,156.8,156.51,156.74,7154.0,140.6063,140.8038,140.5434,140.75,7154.0
2019-08-20 11:05:00,156.75,156.86,156.66,156.78,8293.0,140.7589,140.8577,140.6781,140.7859,8293.0
2019-08-20 11:10:00,156.75,157.09,156.72,156.72,11874.0,140.7589,141.0643,140.732,140.732,11874.0
2019-08-20 11:15:00,156.74,156.92,156.65,156.81,6643.0,140.75,140.9116,140.6691,140.8128,6643.0
2019-08-20 11:20:00,156.89,156.89,156.65,156.72,5218.0,140.8847,140.8847,140.6691,140.732,5218.0
2019-08-20 11:25:00,156.69,156.7,156.5,156.5,3425.0,140.7051,140.714,140.5344,140.5344,3425.0
2019-08-20 11:30:00,156.55,156.59,156.31,156.42,6395.0,140.5793,140.6153,140.3638,140.4626,6395.0
2019-08-20 11:35:00,156.41,156.51,156.3,156.3,3575.0,140.4536,140.5434,140.3548,140.3548,3575.0
2019-08-20 11:40:00,156.37,156.38,155.97,156.04,7104.0,140.4177,140.4267,140.0585,140.1214,7104.0
2019-08-20 11:45:00,156.09,156.26,156.03,156.25,3243.0,140.1663,140.3189,140.1124,140.3099,3243.0
2019-08-20 11:50:00,156.18,156.26,156.03,156.07,3661.0,140.2471,140.3189,140.1124,140.1483,3661.0
2019-08-20 11:55:00,156.03,156.14,155.95,156.0,16061.0,140.1124,140.2112,140.0406,140.0854,16061.0
2019-08-20 12:00:00,156.07,156.18,156.02,156.02,3741.0,140.1483,140.2471,140.1034,140.1034,3741.0
2019-08-20 12:05:00,156.04,156.17,155.98,156.11,3653.0,140.1214,140.2381,140.0675,140.1842,3653.0
2019-08-20 12:10:00,156.05,156.16,156.05,156.12,2434.0,140.1303,140.2291,140.1303,140.1932,2434.0
2019-08-20 12:15:00,156.1,156.32,156.06,156.32,13148.0,140.1752,140.3728,140.1393,140.3728,13148.0
2019-08-20 12:20:00,156.28,156.36,156.23,156.23,4474.0,140.3369,140.4087,140.292,140.292,4474.0
2019-08-20 12:25:00,156.19,156.24,156.17,156.17,2259.0,140.2561,140.301,140.2381,140.2381,2259.0
2019-08-20 12:30:00,156.17,156.17,156.06,156.06,2826.0,140.2381,140.2381,140.1393,140.1393,2826.0
2019-08-20 12:35:00,156.06,156.1,155.87,155.9,8694.0,140.1393,140.1752,139.9687,139.9957,8694.0
2019-08-20 12:40:00,155.91,155.94,155.87,155.9,2395.0,140.0046,140.0316,139.9687,139.9957,2395.0
2019-08-20 12:45:00,155.98,156.15,155.9,156.12,3869.0,140.0675,140.2201,139.9957,140.1932,3869.0
2019-08-20 12:50:00,156.12,156.19,156.07,156.12,5122.0,140.1932,140.2561,140.1483,140.1932,5122.0
2019-08-20 12:55:00,156.14,156.26,156.14,156.21,2669.0,140.2112,140.3189,140.2112,140.274,2669.0
2019-08-20 13:00:00,156.19,156.2,156.06,156.06,4186.0,140.2561,140.265,140.1393,140.1393,4186.0
2019-08-20 13:05:00,156.08,156.18,156.02,156.08,2615.0,140.1573,140.2471,140.1034,140.1573,2615.0
2019-08-20 13:10:00,156.11,156.13,156.0,156.05,5184.0,140.1842,140.2022,140.0854,140.1303,5184.0
2019-08-20 13:15:00,156.02,156.03,155.83,156.0,10726.0,140.1034,140.1124,139.9328,140.0854,10726.0
2019-08-20 13:20:00,155.91,156.16,155.91,156.07,3189.0,140.0046,140.2291,140.0046,140.1483,3189.0
2019-08-20 13:25:00,156.07,156.08,155.9,156.0,4980.0,140.1483,140.1573,139.9957,140.0854,4980.0
2019-08-20 13:30:00,156.02,156.02,155.72,155.74,6902.0,140.1034,140.1034,139.834,139.852,6902.0
2019-08-20 13:35:00,155.72,155.72,155.31,155.47,19416.0,139.834,139.834,139.4658,139.6095,19416.0
2019-08-20 13:40:00,155.42,155.59,155.42,155.53,3120.0,139.5646,139.7173,139.5646,139.6634,3120.0
2019-08-20 13:45:00,155.5,155.53,155.39,155.4,2837.0,139.6365,139.6634,139.5377,139.5467,2837.0
2019-08-20 13:50:00,155.41,155.7,155.41,155.61,9970.0,139.5556,139.8161,139.5556,139.7352,9970.0
2019-08-20 13:55:00,155.58,155.82,155.58,155.81,2898.0,139.7083,139.9238,139.7083,139.9148,2898.0
2019-08-20 14:00:00,155.8,155.84,155.66,155.84,5840.0,139.9059,139.9418,139.7801,139.9418,5840.0
2019-08-20 14:05:00,155.81,155.85,155.66,155.74,8738.0,139.9148,139.9508,139.7801,139.852,8738.0
2019-08-20 14:10:00,155.77,155.89,155.72,155.8,6913.0,139.8789,139.9867,139.834,139.9059,6913.0
2019-08-20 14:15:00,155.77,155.92,155.71,155.92,4637.0,139.8789,140.0136,139.825,140.0136,4637.0
2019-08-20 14:20:00,155.81,155.92,155.62,155.92,4050.0,139.9148,140.0136,139.7442,140.0136,4050.0
2019-08-20 14:25:00,155.89,155.99,155.79,155.79,2645.0,139.9867,140.0765,139.8969,139.8969,2645.0
2019-08-20 14:30:00,155.78,156.01,155.78,155.94,4231.0,139.8879,140.0944,139.8879,140.0316,4231.0
2019-08-20 14:35:00,155.97,155.98,155.85,155.85,3813.0,140.0585,140.0675,139.9508,139.9508,3813.0
2019-08-20 14:40:00,155.87,156.02,155.81,155.99,4012.0,139.9687,140.1034,139.9148,140.0765,4012.0
2019-08-20 14:45:00,155.97,156.18,155.97,156.1,15684.0,140.0585,140.2471,140.0585,140.1752,15684.0
2019-08-20 14:50:00,156.07,156.11,155.96,155.99,3540.0,140.1483,140.1842,140.0495,140.0765,3540.0
2019-08-20 14:55:00,155.98,156.17,155.97,156.03,4515.0,140.0675,140.2381,140.0585,140.1124,4515.0
2019-08-20 15:00:00,156.0,156.01,155.68,155.68,12188.0,140.0854,140.0944,139.7981,139.7981,12188.0
2019-08-20 15:05:00,155.77,155.92,155.75,155.75,3238.0,139.8789,140.0136,139.861,139.861,3238.0
2019-08-20 15:10:00,155.72,155.8,155.71,155.8,4067.0,139.834,139.9059,139.825,139.9059,4067.0
2019-08-20 15:15:00,155.82,155.82,155.5,155.55,6927.0,139.9238,139.9238,139.6365,139.6814,6927.0
2019-08-20 15:20:00,155.58,155.69,155.55,155.67,6679.0,139.7083,139.8071,139.6814,139.7891,6679.0
2019-08-20 15:25:00,155.67,156.01,155.63,156.01,7053.0,139.7891,140.0944,139.7532,140.0944,7053.0
2019-08-20 15:30:00,156.02,156.03,155.93,156.01,9592.0,140.1034,140.1124,140.0226,140.0944,9592.0
2019-08-20 15:35:00,155.99,156.14,155.89,156.03,12219.0,140.0765,140.2112,139.9867,140.1124,12219.0
2019-08-20 15:40:00,156.05,156.06,155.93,156.02,18595.0,140.1303,140.1393,140.0226,140.1034,18595.0
2019-08-20 15:45:00,156.02,156.12,155.97,156.1,19394.0,140.1034,140.1932,140.0585,140.1752,19394.0
2019-08-20 15:50:00,156.1,156.1,155.93,156.01,35980.0,140.1752,140.1752,140.0226,140.0944,35980.0
2019-08-20 15:55:00,156.0,156.01,155.69,155.83,70642.0,140.0854,140.0944,139.8071,139.9328,70642.0
2019-08-21 09:30:00,157.77,157.81,157.02,157.37,21584.0,141.6749,141.7108,141.0014,141.3157,21584.0
2019-08-21 09:35:00,157.24,157.42,157.03,157.21,18973.0,141.1989,141.3606,141.0104,141.172,18973.0
2019-08-21 09:40:00,157.24,157.67,157.15,157.67,4348.0,141.1989,141.5851,141.1181,141.5851,4348.0
2019-08-21 09:45:00,157.55,157.83,157.55,157.82,7402.0,141.4773,141.7288,141.4773,141.7198,7402.0
2019-08-21 09:50:00,157.85,157.85,157.32,157.69,6017.0,141.7467,141.7467,141.2708,141.603,6017.0
2019-08-21 09:55:00,157.67,157.79,157.51,157.51,5768.0,141.5851,141.6928,141.4414,141.4414,5768.0
2019-08-21 10:00:00,157.56,158.25,157.55,158.25,16728.0,141.4863,142.1059,141.4773,142.1059,16728.0
2019-08-21 10:05:00,158.28,158.28,157.9,157.95,5448.0,142.1329,142.1329,141.7916,141.8365,5448.0
2019-08-21 10:10:00,158.05,158.11,157.85,157.85,5818.0,141.9263,141.9802,141.7467,141.7467,5818.0
2019-08-21 10:15:00,157.84,158.21,157.8,158.17,9627.0,141.7377,142.07,141.7018,142.0341,9627.0
2019-08-21 10:20:00,158.21,158.21,158.04,158.14,18450.0,142.07,142.07,141.9173,142.0071,18450.0
2019-08-21 10:25:00,158.11,158.79,158.11,158.34,122949.0,141.9802,142.5908,141.9802,142.1867,122949.0
2019-08-21 10:30:00,158.1,158.42,158.09,158.22,11238.0,141.9712,142.2586,141.9622,142.079,11238.0
2019-08-21 10:35:00,158.13,158.16,157.8,157.81,4192.0,141.9982,142.0251,141.7018,141.7108,4192.0
2019-08-21 10:40:00,157.74,157.74,157.36,157.58,6314.0,141.6479,141.6479,141.3067,141.5043,6314.0
2019-08-21 10:45:00,157.55,157.74,157.43,157.7,2338.0,141.4773,141.6479,141.3696,141.612,2338.0
2019-08-21 10:50:00,157.72,157.77,157.62,157.75,3570.0,141.63,141.6749,141.5402,141.6569,3570.0
2019-08-21 10:55:00,157.77,157.82,157.63,157.73,5500.0,141.6749,141.7198,141.5492,141.639,5500.0
2019-08-21 11:00:00,157.66,157.86,157.55,157.86,5813.0,141.5761,141.7557,141.4773,141.7557,5813.0
2019-08-21 11:05:00,157.98,158.17,157.98,158.13,6661.0,141.8635,142.0341,141.8635,141.9982,6661.0
2019-08-21 11:10:00,158.17,158.18,157.98,158.0,3517.0,142.0341,142.0431,141.8635,141.8814,3517.0
2019-08-21 11:15:00,158.04,158.11,157.96,158.01,7532.0,141.9173,141.9802,141.8455,141.8904,7532.0
2019-08-21 11:20:00,158.02,158.11,157.91,158.05,4100.0,141.8994,141.9802,141.8006,141.9263,4100.0
2019-08-21 11:25:00,158.07,158.07,157.97,158.02,6608.0,141.9443,141.9443,141.8545,141.8994,6608.0
2019-08-21 11:30:00,157.98,158.14,157.97,158.14,4955.0,141.8635,142.0071,141.8545,142.0071,4955.0
2019-08-21 11:35:00,158.21,158.21,158.0,158.08,6766.0,142.07,142.07,141.8814,141.9533,6766.0
2019-08-21 11:40:00,158.12,158.31,158.12,158.16,4229.0,141.9892,142.1598,141.9892,142.0251,4229.0
2019-08-21 11:45:00,158.17,158.38,158.17,158.33,9961.0,142.0341,142.2227,142.0341,142.1778,9961.0
2019-08-21 11:50:00,158.28,158.28,158.09,158.24,3112.0,142.1329,142.1329,141.9622,142.0969,3112.0
2019-08-21 11:55:00,158.25,158.55,158.22,158.42,5182.0,142.1059,142.3753,142.079,142.2586,5182.0
2019-08-21 12:00:00,158.45,158.61,158.42,158.55,2584.0,142.2855,142.4292,142.2586,142.3753,2584.0
2019-08-21 12:05:00,158.53,158.8,158.53,158.74,44437.0,142.3573,142.5998,142.3573,142.5459,44437.0
2019-08-21 12:10:00,158.72,158.78,158.71,158.72,3775.0,142.528,142.5818,142.519,142.528,3775.0
2019-08-21 12:15:00,158.76,158.76,158.63,158.63,6199.0,142.5639,142.5639,142.4471,142.4471,6199.0
2019-08-21 12:20:00,158.64,158.64,158.45,158.45,3115.0,142.4561,142.4561,142.2855,142.2855,3115.0
2019-08-21 12:25:00,158.45,158.59,158.42,158.59,2498.0,142.2855,142.4112,142.2586,142.4112,2498.0
2019-08-21 12:30:00,158.53,158.53,158.39,158.5,3328.0,142.3573,142.3573,142.2316,142.3304,3328.0
2019-08-21 12:35:00,158.46,158.49,158.41,158.41,2070.0,142.2945,142.3214,142.2496,142.2496,2070.0
2019-08-21 12:40:00,158.41,158.44,158.35,158.39,3150.0,142.2496,142.2765,142.1957,142.2316,3150.0
2019-08-21 12:45:00,158.37,158.48,158.37,158.41,3225.0,142.2137,142.3124,142.2137,142.2496,3225.0
2019-08-21 12:50:00,158.44,158.6,158.44,158.58,5459.0,142.2765,142.4202,142.2765,142.4022,5459.0
2019-08-21 12:55:00,158.59,158.71,158.5,158.65,7519.0,142.4112,142.519,142.3304,142.4651,7519.0
2019-08-21 13:00:00,158.69,158.74,158.62,158.67,3311.0,142.501,142.5459,142.4382,142.4831,3311.0
2019-08-21 13:05:00,158.7,158.71,158.59,158.6,2271.0,142.51,142.519,142.4112,142.4202,2271.0
2019-08-21 13:10:00,158.57,158.57,158.48,158.53,3745.0,142.3933,142.3933,142.3124,142.3573,3745.0
2019-08-21 13:15:00,158.5,158.58,158.45,158.56,2243.0,142.3304,142.4022,142.2855,142.3843,2243.0
2019-08-21 13:20:00,158.58,158.59,158.46,158.5,3941.0,142.4022,142.4112,142.2945,142.3304,3941.0
2019-08-21 13:25:00,158.51,158.51,158.44,158.48,2724.0,142.3394,142.3394,142.2765,142.3124,2724.0
2019-08-21 13:30:00,158.5,158.5,158.45,158.46,1402.0,142.3304,142.3304,142.2855,142.2945,1402.0
2019-08-21 13:35:00,158.44,158.47,158.32,158.38,3501.0,142.2765,142.3035,142.1688,142.2227,3501.0
2019-08-21 13:40:00,158.41,158.41,158.35,158.39,2492.0,142.2496,142.2496,142.1957,142.2316,2492.0
2019-08-21 13:45:00,158.41,158.42,158.32,158.33,4025.0,142.2496,142.2586,142.1688,142.1778,4025.0
2019-08-21 13:50:00,158.31,158.35,158.29,158.3,3600.0,142.1598,142.1957,142.1418,142.1508,3600.0
2019-08-21 13:55:00,158.31,158.37,158.3,158.32,4840.0,142.1598,142.2137,142.1508,142.1688,4840.0
2019-08-21 14:00:00,158.27,158.51,157.98,158.42,8706.0,142.1239,142.3394,141.8635,142.2586,8706.0
2019-08-21 14:05:00,158.39,158.57,158.38,158.49,6546.0,142.2316,142.3933,142.2227,142.3214,6546.0
2019-08-21 14:10:00,158.53,158.68,158.29,158.3,5405.0,142.3573,142.492,142.1418,142.1508,5405.0
2019-08-21 14:15:00,158.35,158.61,158.32,158.51,4335.0,142.1957,142.4292,142.1688,142.3394,4335.0
2019-08-21 14:20:00,158.51,158.54,158.32,158.33,3597.0,142.3394,142.3663,142.1688,142.1778,3597.0
2019-08-21 14:25:00,158.36,158.36,158.26,158.31,2825.0,142.2047,142.2047,142.1149,142.1598,2825.0
2019-08-21 14:30:00,158.36,158.38,158.14,158.17,3238.0,142.2047,142.2227,142.0071,142.0341,3238.0
2019-08-21 14:35:00,158.16,158.16,157.95,158.0,10468.0,142.0251,142.0251,141.8365,141.8814,10468.0
2019-08-21 14:40:00,158.02,158.11,157.99,158.06,2530.0,141.8994,141.9802,141.8724,141.9353,2530.0
2019-08-21 14:45:00,158.0,158.1,157.98,158.0,6860.0,141.8814,141.9712,141.8635,141.8814,6860.0
2019-08-21 14:50:00,157.99,158.09,157.99,158.07,3009.0,141.8724,141.9622,141.8724,141.9443,3009.0
2019-08-21 14:55:00,158.04,158.13,158.0,158.12,6030.0,141.9173,141.9982,141.8814,141.9892,6030.0
2019-08-21 15:00:00,158.1,158.16,158.07,158.07,6301.0,141.9712,142.0251,141.9443,141.9443,6301.0
2019-08-21 15:05:00,158.09,158.34,158.09,158.34,7008.0,141.9622,142.1867,141.9622,142.1867,7008.0
2019-08-21 15:10:00,158.33,158.43,158.28,158.31,4833.0,142.1778,142.2675,142.1329,142.1598,4833.0
2019-08-21 15:15:00,158.32,158.37,158.23,158.37,8026.0,142.1688,142.2137,142.088,142.2137,8026.0
2019-08-21 15:20:00,158.4,158.41,158.25,158.34,4532.0,142.2406,142.2496,142.1059,142.1867,4532.0
2019-08-21 15:25:00,158.34,158.4,158.3,158.34,6412.0,142.1867,142.2406,142.1508,142.1867,6412.0
2019-08-21 15:30:00,158.31,158.55,158.31,158.44,10212.0,142.1598,142.3753,142.1598,142.2765,10212.0
2019-08-21 15:35:00,158.42,158.49,158.31,158.41,7029.0,142.2586,142.3214,142.1598,142.2496,7029.0
2019-08-21 15:40:00,158.37,158.38,158.26,158.34,7465.0,142.2137,142.2227,142.1149,142.1867,7465.0
2019-08-21 15:45:00,158.34,158.45,158.13,158.18,12602.0,142.1867,142.2855,141.9982,142.0431,12602.0
2019-08-21 15:50:00,158.22,158.31,158.03,158.09,25966.0,142.079,142.1598,141.9084,141.9622,25966.0
2019-08-21 15:55:00,158.07,158.19,158.06,158.17,56267.0,141.9443,142.052,141.9353,142.0341,56267.0
2019-08-22 09:30:00,158.26,158.7,158.0,158.64,42216.0,142.1149,142.51,141.8814,142.4561,42216.0
2019-08-22 09:35:00,158.47,158.99,158.17,158.72,5572.0,142.3035,142.7704,142.0341,142.528,5572.0
2019-08-22 09:40:00,158.69,158.99,158.43,158.43,3400.0,142.501,142.7704,142.2675,142.2675,3400.0
2019-08-22 09:45:00,158.44,158.44,157.96,157.98,5415.0,142.2765,142.2765,141.8455,141.8635,5415.0
2019-08-22 09:50:00,157.93,158.61,157.93,158.56,9710.0,141.8186,142.4292,141.8186,142.3843,9710.0
2019-08-22 09:55:00,158.63,158.83,158.52,158.55,9739.0,142.4471,142.6267,142.3484,142.3753,9739.0
2019-08-22 10:00:00,158.46,158.6,158.17,158.51,9809.0,142.2945,142.4202,142.0341,142.3394,9809.0
2019-08-22 10:05:00,158.56,158.61,158.06,158.06,12720.0,142.3843,142.4292,141.9353,141.9353,12720.0
2019-08-22 10:10:00,158.14,158.23,157.84,158.18,10223.0,142.0071,142.088,141.7377,142.0431,10223.0
2019-08-22 10:15:00,158.18,158.24,157.83,157.84,11173.0,142.0431,142.0969,141.7288,141.7377,11173.0
2019-08-22 10:20:00,157.85,157.87,157.63,157.66,6140.0,141.7467,141.7647,141.5492,141.5761,6140.0
2019-08-22 10:25:00,157.52,157.56,157.19,157.25,11505.0,141.4504,141.4863,141.1541,141.2079,11505.0
2019-08-22 10:30:00,157.22,157.22,156.45,156.45,12520.0,141.181,141.181,140.4895,140.4895,12520.0
2019-08-22 10:35:00,156.58,156.75,156.21,156.52,6350.0,140.6063,140.7589,140.274,140.5524,6350.0
2019-08-22 10:40:00,156.63,156.9,156.48,156.55,5886.0,140.6512,140.8936,140.5165,140.5793,5886.0
2019-08-22 10:45:00,156.47,156.6,156.33,156.6,6463.0,140.5075,140.6242,140.3818,140.6242,6463.0
2019-08-22 10:50:00,156.53,156.6,156.22,156.22,7361.0,140.5614,140.6242,140.283,140.283,7361.0
2019-08-22 10:55:00,156.29,156.46,155.89,156.02,17746.0,140.3459,140.4985,139.9867,140.1034,17746.0
2019-08-22 11:00:00,156.0,156.4,156.0,156.03,8635.0,140.0854,140.4446,140.0854,140.1124,8635.0
2019-08-22 11:05:00,156.18,156.73,156.16,156.66,14783.0,140.2471,140.741,140.2291,140.6781,14783.0
2019-08-22 11:10:00,156.61,156.89,156.61,156.89,4367.0,140.6332,140.8847,140.6332,140.8847,4367.0
2019-08-22 11:15:00,156.95,157.12,156.89,156.9,10570.0,140.9385,141.0912,140.8847,140.8936,10570.0
2019-08-22 11:20:00,156.9,156.9,156.55,156.56,7202.0,140.8936,140.8936,140.5793,140.5883,7202.0
2019-08-22 11:25:00,156.53,156.54,155.94,156.03,11355.0,140.5614,140.5704,140.0316,140.1124,11355.0
2019-08-22 11:30:00,156.05,156.38,155.94,156.31,11533.0,140.1303,140.4267,140.0316,140.3638,11533.0
2019-08-22 11:35:00,156.32,156.48,156.13,156.16,8266.0,140.3728,140.5165,140.2022,140.2291,8266.0
2019-08-22 11:40:00,156.15,156.38,156.15,156.31,6923.0,140.2201,140.4267,140.2201,140.3638,6923.0
2019-08-22 11:45:00,156.34,156.35,155.92,155.97,12687.0,140.3908,140.3997,140.0136,140.0585,12687.0
2019-08-22 11:50:00,155.93,155.93,155.76,155.92,3831.0,140.0226,140.0226,139.8699,140.0136,3831.0
2019-08-22 11:55:00,155.95,156.03,155.82,156.03,5176.0,140.0406,140.1124,139.9238,140.1124,5176.0
2019-08-22 12:00:00,155.97,156.59,155.97,156.51,6457.0,140.0585,140.6153,140.0585,140.5434,6457.0
2019-08-22 12:05:00,156.56,156.71,156.48,156.67,9736.0,140.5883,140.723,140.5165,140.6871,9736.0
2019-08-22 12:10:00,156.68,156.85,156.56,156.84,3770.0,140.6961,140.8487,140.5883,140.8398,3770.0
2019-08-22 12:15:00,156.81,157.02,156.81,157.02,1873.0,140.8128,141.0014,140.8128,141.0014,1873.0
2019-08-22 12:20:00,157.06,157.09,156.92,157.09,3225.0,141.0373,141.0643,140.9116,141.0643,3225.0
2019-08-22 12:25:00,157.09,157.15,157.06,157.14,4147.0,141.0643,141.1181,141.0373,141.1092,4147.0
2019-08-22 12:30:00,157.16,157.65,157.15,157.49,111487.0,141.1271,141.5671,141.1181,141.4234,111487.0
2019-08-22 12:35:00,157.39,157.39,157.27,157.31,4425.0,141.3336,141.3336,141.2259,141.2618,4425.0
2019-08-22 12:40:00,157.36,157.64,157.33,157.64,2400.0,141.3067,141.5581,141.2798,141.5581,2400.0
2019-08-22 12:45:00,157.62,157.73,157.59,157.72,1992.0,141.5402,141.639,141.5132,141.63,1992.0
2019-08-22 12:50:00,157.69,157.94,157.67,157.94,5965.0,141.603,141.8275,141.5851,141.8275,5965.0
2019-08-22 12:55:00,157.76,157.76,157.61,157.62,3616.0,141.6659,141.6659,141.5312,141.5402,3616.0
2019-08-22 13:00:00,157.62,157.77,157.62,157.75,2500.0,141.5402,141.6749,141.5402,141.6569,2500.0
2019-08-22 13:05:00,157.76,157.87,157.74,157.79,1529.0,141.6659,141.7647,141.6479,141.6928,1529.0
2019-08-22 13:10:00,157.74,157.75,157.6,157.61,5395.0,141.6479,141.6569,141.5222,141.5312,5395.0
2019-08-22 13:15:00,157.67,157.67,157.58,157.58,1705.0,141.5851,141.5851,141.5043,141.5043,1705.0
2019-08-22 13:20:00,157.6,158.0,157.6,157.99,4104.0,141.5222,141.8814,141.5222,141.8724,4104.0
2019-08-22 13:25:00,157.96,157.99,157.82,157.86,2596.0,141.8455,141.8724,141.7198,141.7557,2596.0
2019-08-22 13:30:00,157.81,157.86,157.79,157.82,1377.0,141.7108,141.7557,141.6928,141.7198,1377.0
2019-08-22 13:35:00,157.86,157.93,157.84,157.93,3551.0,141.7557,141.8186,141.7377,141.8186,3551.0
2019-08-22 13:40:00,158.0,158.09,157.98,158.07,3671.0,141.8814,141.9622,141.8635,141.9443,3671.0
2019-08-22 13:45:00,158.0,158.01,157.9,157.9,1812.0,141.8814,141.8904,141.7916,141.7916,1812.0
2019-08-22 13:50:00,157.81,157.88,157.77,157.83,2620.0,141.7108,141.7737,141.6749,141.7288,2620.0
2019-08-22 13:55:00,157.78,157.84,157.7,157.75,2331.0,141.6839,141.7377,141.612,141.6569,2331.0
2019-08-22 14:00:00,157.75,157.9,157.75,157.86,1900.0,141.6569,141.7916,141.6569,141.7557,1900.0
2019-08-22 14:05:00,157.82,157.84,157.67,157.67,3078.0,141.7198,141.7377,141.5851,141.5851,3078.0
2019-08-22 14:10:00,157.71,157.9,157.7,157.88,9559.0,141.621,141.7916,141.612,141.7737,9559.0
2019-08-22 14:15:00,157.93,158.03,157.9,158.03,4451.0,141.8186,141.9084,141.7916,141.9084,4451.0
2019-08-22 14:20:00,158.02,158.02,157.86,157.86,1700.0,141.8994,141.8994,141.7557,141.7557,1700.0
2019-08-22 14:25:00,157.92,157.92,157.84,157.86,6641.0,141.8096,141.8096,141.7377,141.7557,6641.0
2019-08-22 14:30:00,157.91,157.95,157.84,157.88,3025.0,141.8006,141.8365,141.7377,141.7737,3025.0
2019-08-22 14:35:00,157.93,158.0,157.9,157.95,2776.0,141.8186,141.8814,141.7916,141.8365,2776.0
2019-08-22 14:40:00,157.97,158.08,157.92,158.04,7964.0,141.8545,141.9533,141.8096,141.9173,7964.0
2019-08-22 14:45:00,158.02,158.28,158.02,158.12,8099.0,141.8994,142.1329,141.8994,141.9892,8099.0
2019-08-22 14:50:00,158.12,158.24,158.12,158.19,5108.0,141.9892,142.0969,141.9892,142.052,5108.0
2019-08-22 14:55:00,158.16,158.2,158.02,158.14,6238.0,142.0251,142.061,141.8994,142.0071,6238.0
2019-08-22 15:00:00,158.14,158.18,158.08,158.12,13529.0,142.0071,142.0431,141.9533,141.9892,13529.0
2019-08-22 15:05:00,158.11,158.18,158.08,158.13,8759.0,141.9802,142.0431,141.9533,141.9982,8759.0
2019-08-22 15:10:00,158.13,158.14,157.98,158.04,11924.0,141.9982,142.0071,141.8635,141.9173,11924.0
2019-08-22 15:15:00,158.06,158.15,158.02,158.11,16440.0,141.9353,142.0161,141.8994,141.9802,16440.0
2019-08-22 15:20:00,158.15,158.19,158.1,158.13,5373.0,142.0161,142.052,141.9712,141.9982,5373.0
2019-08-22 15:25:00,158.15,158.17,158.1,158.16,8362.0,142.0161,142.0341,141.9712,142.0251,8362.0
2019-08-22 15:30:00,158.15,158.25,158.11,158.17,9317.0,142.0161,142.1059,141.9802,142.0341,9317.0
2019-08-22 15:35:00,158.19,158.28,158.05,158.2,10369.0,142.052,142.1329,141.9263,142.061,10369.0
2019-08-22 15:40:00,158.22,158.32,158.2,158.2,6249.0,142.079,142.1688,142.061,142.061,6249.0
2019-08-22 15:45:00,158.22,158.38,158.18,158.34,19658.0,142.079,142.2227,142.0431,142.1867,19658.0
2019-08-22 15:50:00,158.36,158.66,158.36,158.66,33340.0,142.2047,142.4741,142.2047,142.4741,33340.0
2019-08-22 15:55:00,158.65,158.65,157.93,158.12,58411.0,142.4651,142.4651,141.8186,141.9892,58411.0
2019-08-23 09:30:00,156.51,156.8,155.07,155.85,72920.0,140.5434,140.8038,139.2503,139.9508,72920.0
2019-08-23 09:35:00,155.72,155.9,155.12,155.62,23924.0,139.834,139.9957,139.2952,139.7442,23924.0
2019-08-23 09:40:00,155.62,155.86,155.52,155.7,8587.0,139.7442,139.9597,139.6544,139.8161,8587.0
2019-08-23 09:45:00,155.79,155.87,155.28,155.28,14221.0,139.8969,139.9687,139.4389,139.4389,14221.0
2019-08-23 09:50:00,155.16,155.79,154.82,155.6,17866.0,139.3311,139.8969,139.0258,139.7263,17866.0
2019-08-23 09:55:00,155.6,156.15,155.59,156.05,12104.0,139.7263,140.2201,139.7173,140.1303,12104.0
2019-08-23 10:00:00,155.93,157.19,155.93,156.42,28642.0,140.0226,141.1541,140.0226,140.4626,28642.0
2019-08-23 10:05:00,156.42,156.52,155.87,155.93,20416.0,140.4626,140.5524,139.9687,140.0226,20416.0
2019-08-23 10:10:00,155.82,156.0,155.14,156.0,22112.0,139.9238,140.0854,139.3132,140.0854,22112.0
2019-08-23 10:15:00,156.03,156.07,155.79,155.98,7793.0,140.1124,140.1483,139.8969,140.0675,7793.0
2019-08-23 10:20:00,156.01,156.28,155.93,156.01,6401.0,140.0944,140.3369,140.0226,140.0944,6401.0
2019-08-23 10:25:00,155.95,156.12,155.9,155.98,14024.0,140.0406,140.1932,139.9957,140.0675,14024.0
2019-08-23 10:30:00,156.06,156.16,155.82,156.1,13703.0,140.1393,140.2291,139.9238,140.1752,13703.0
2019-08-23 10:35:00,156.13,156.84,156.13,156.8,7256.0,140.2022,140.8398,140.2022,140.8038,7256.0
2019-08-23 10:40:00,156.86,156.92,156.5,156.55,4750.0,140.8577,140.9116,140.5344,140.5793,4750.0
2019-08-23 10:45:00,156.53,156.59,156.15,156.28,14817.0,140.5614,140.6153,140.2201,140.3369,14817.0
2019-08-23 10:50:00,156.3,156.92,156.3,156.76,11468.0,140.3548,140.9116,140.3548,140.7679,11468.0
2019-08-23 10:55:00,156.71,156.8,156.1,156.17,35110.0,140.723,140.8038,140.1752,140.2381,35110.0
2019-08-23 11:00:00,156.29,156.32,154.95,155.09,118317.0,140.3459,140.3728,139.1426,139.2683,118317.0
2019-08-23 11:05:00,155.0,155.39,154.06,154.06,68414.0,139.1875,139.5377,138.3434,138.3434,68414.0
2019-08-23 11:10:00,154.0,154.42,153.82,154.15,42374.0,138.2895,138.6666,138.1278,138.4242,42374.0
2019-08-23 11:15:00,154.06,154.72,154.01,154.65,30922.0,138.3434,138.936,138.2985,138.8732,30922.0
2019-08-23 11:20:00,154.57,154.57,154.02,154.29,18649.0,138.8013,138.8013,138.3074,138.5499,18649.0
2019-08-23 11:25:00,154.13,154.44,154.08,154.44,13077.0,138.4062,138.6846,138.3613,138.6846,13077.0
2019-08-23 11:30:00,154.21,154.28,153.85,153.89,19293.0,138.4781,138.5409,138.1548,138.1907,19293.0
2019-08-23 11:35:00,153.84,153.98,153.57,153.94,28248.0,138.1458,138.2715,137.9033,138.2356,28248.0
2019-08-23 11:40:00,153.9,154.02,153.58,154.02,61876.0,138.1997,138.3074,137.9123,138.3074,61876.0
2019-08-23 11:45:00,154.04,154.04,153.59,153.6,8275.0,138.3254,138.3254,137.9213,137.9303,8275.0
2019-08-23 11:50:00,153.61,153.72,153.06,153.06,23121.0,137.9393,138.038,137.4454,137.4454,23121.0
2019-08-23 11:55:00,153.15,153.33,152.58,152.68,24686.0,137.5262,137.6878,137.0143,137.1041,24686.0
2019-08-23 12:00:00,152.76,152.88,152.5,152.77,28433.0,137.176,137.2837,136.9425,137.185,28433.0
2019-08-23 12:05:00,152.76,152.97,152.58,152.97,13574.0,137.176,137.3646,137.0143,137.3646,13574.0
2019-08-23 12:10:00,152.85,153.33,152.64,153.25,21318.0,137.2568,137.6878,137.0682,137.616,21318.0
2019-08-23 12:15:00,153.32,153.92,153.31,153.92,61515.0,137.6789,138.2176,137.6699,138.2176,61515.0
2019-08-23 12:20:00,153.91,153.91,153.5,153.81,15084.0,138.2087,138.2087,137.8405,138.1189,15084.0
2019-08-23 12:25:00,153.78,153.85,153.36,153.41,8407.0,138.0919,138.1548,137.7148,137.7597,8407.0
2019-08-23 12:30:00,153.42,153.78,153.42,153.78,6737.0,137.7687,138.0919,137.7687,138.0919,6737.0
2019-08-23 12:35:00,153.75,153.81,153.52,153.59,4250.0,138.065,138.1189,137.8585,137.9213,4250.0
2019-08-23 12:40:00,153.62,153.68,153.4,153.4,7486.0,137.9482,138.0021,137.7507,137.7507,7486.0
2019-08-23 12:45:00,153.41,153.46,153.35,153.39,13495.0,137.7597,137.8046,137.7058,137.7417,13495.0
2019-08-23 12:50:00,153.39,153.42,153.08,153.12,22160.0,137.7417,137.7687,137.4633,137.4993,22160.0
2019-08-23 12:55:00,153.12,153.42,153.05,153.2,5571.0,137.4993,137.7687,137.4364,137.5711,5571.0
2019-08-23 13:00:00,153.1,153.15,152.88,152.98,6699.0,137.4813,137.5262,137.2837,137.3735,6699.0
2019-08-23 13:05:00,152.86,152.93,152.54,152.54,11194.0,137.2658,137.3286,136.9784,136.9784,11194.0
2019-08-23 13:10:00,152.54,153.14,152.4,153.14,31401.0,136.9784,137.5172,136.8527,137.5172,31401.0
2019-08-23 13:15:00,153.04,153.04,152.44,152.52,20319.0,137.4274,137.4274,136.8886,136.9605,20319.0
2019-08-23 13:20:00,152.51,152.55,152.12,152.15,19971.0,136.9515,136.9874,136.6013,136.6282,19971.0
2019-08-23 13:25:00,152.12,152.38,152.05,152.22,8197.0,136.6013,136.8347,136.5384,136.6911,8197.0
2019-08-23 13:30:00,152.2,152.65,152.14,152.56,18360.0,136.6731,137.0772,136.6192,136.9964,18360.0
2019-08-23 13:35:00,152.61,152.73,152.42,152.7,13788.0,137.0413,137.149,136.8707,137.1221,13788.0
2019-08-23 13:40:00,152.68,152.68,152.39,152.46,16770.0,137.1041,137.1041,136.8437,136.9066,16770.0
2019-08-23 13:45:00,152.5,152.73,152.39,152.46,16040.0,136.9425,137.149,136.8437,136.9066,16040.0
2019-08-23 13:50:00,152.44,152.75,152.4,152.67,11433.0,136.8886,137.167,136.8527,137.0952,11433.0
2019-08-23 13:55:00,152.66,152.69,152.36,152.36,10397.0,137.0862,137.1131,136.8168,136.8168,10397.0
2019-08-23 14:00:00,152.36,152.49,152.32,152.35,11998.0,136.8168,136.9335,136.7809,136.8078,11998.0
2019-08-23 14:05:00,152.37,152.44,152.22,152.26,13570.0,136.8258,136.8886,136.6911,136.727,13570.0
2019-08-23 14:10:00,152.25,152.32,152.13,152.13,9602.0,136.718,136.7809,136.6103,136.6103,9602.0
2019-08-23 14:15:00,152.13,152.33,152.12,152.17,14610.0,136.6103,136.7898,136.6013,136.6462,14610.0
2019-08-23 14:20:00,152.23,152.26,152.03,152.15,10660.0,136.7001,136.727,136.5205,136.6282,10660.0
2019-08-23 14:25:00,152.08,152.17,151.9,151.96,27937.0,136.5654,136.6462,136.4037,136.4576,27937.0
2019-08-23 14:30:00,151.96,152.29,151.96,152.29,23237.0,136.4576,136.7539,136.4576,136.7539,23237.0
2019-08-23 14:35:00,152.3,152.31,151.81,151.81,15214.0,136.7629,136.7719,136.3229,136.3229,15214.0
2019-08-23 14:40:00,151.86,152.0,151.72,151.72,15535.0,136.3678,136.4935,136.2421,136.2421,15535.0
2019-08-23 14:45:00,151.71,151.91,151.51,151.75,26335.0,136.2331,136.4127,136.0535,136.269,26335.0
2019-08-23 14:50:00,151.72,151.99,151.72,151.93,11513.0,136.2421,136.4845,136.2421,136.4307,11513.0
2019-08-23 14:55:00,151.93,152.47,151.9,152.39,13374.0,136.4307,136.9156,136.4037,136.8437,13374.0
2019-08-23 15:00:00,152.4,152.45,152.19,152.43,8488.0,136.8527,136.8976,136.6641,136.8796,8488.0
2019-08-23 15:05:00,152.33,152.85,152.33,152.58,14759.0,136.7898,137.2568,136.7898,137.0143,14759.0
2019-08-23 15:10:00,152.65,152.65,152.15,152.32,31836.0,137.0772,137.0772,136.6282,136.7809,31836.0
2019-08-23 15:15:00,152.36,152.71,152.34,152.41,14296.0,136.8168,137.1311,136.7988,136.8617,14296.0
2019-08-23 15:20:00,152.45,152.64,152.32,152.5,19871.0,136.8976,137.0682,136.7809,136.9425,19871.0
2019-08-23 15:25:00,152.5,152.57,152.36,152.44,16647.0,136.9425,137.0054,136.8168,136.8886,16647.0
2019-08-23 15:30:00,152.41,152.51,152.31,152.44,21243.0,136.8617,136.9515,136.7719,136.8886,21243.0
2019-08-23 15:35:00,152.42,152.52,152.31,152.52,21230.0,136.8707,136.9605,136.7719,136.9605,21230.0
2019-08-23 15:40:00,152.51,152.6,152.11,152.16,29306.0,136.9515,137.0323,136.5923,136.6372,29306.0
2019-08-23 15:45:00,152.22,152.37,152.05,152.05,43821.0,136.6911,136.8258,136.5384,136.5384,43821.0
2019-08-23 15:50:00,152.05,152.05,151.25,151.28,83666.0,136.5384,136.5384,135.82,135.847,83666.0
2019-08-23 15:55:00,151.25,152.04,151.12,152.04,153508.0,135.82,136.5294,135.7033,136.5294,153508.0
2019-08-26 09:30:00,153.22,154.73,153.09,153.73,63488.0,137.5891,138.945,137.4723,138.047,63488.0
2019-08-26 09:35:00,153.61,154.35,153.43,153.55,21643.0,137.9393,138.6038,137.7776,137.8854,21643.0
2019-08-26 09:40:00,153.56,153.73,153.33,153.4,23417.0,137.8944,138.047,137.6878,137.7507,23417.0
2019-08-26 09:45:00,153.38,153.5,152.17,152.26,19003.0,137.7327,137.8405,136.6462,136.727,19003.0
2019-08-26 09:50:00,152.35,152.58,152.19,152.26,16403.0,136.8078,137.0143,136.6641,136.727,16403.0
2019-08-26 09:55:00,152.41,152.92,152.39,152.92,10063.0,136.8617,137.3197,136.8437,137.3197,10063.0
2019-08-26 10:00:00,152.8,153.16,152.78,152.86,8033.0,137.2119,137.5352,137.1939,137.2658,8033.0
2019-08-26 10:05:00,152.84,152.85,152.42,152.42,6081.0,137.2478,137.2568,136.8707,136.8707,6081.0
2019-08-26 10:10:00,152.28,152.55,152.09,152.27,9970.0,136.745,136.9874,136.5743,136.736,9970.0
2019-08-26 10:15:00,152.27,152.55,152.19,152.48,6698.0,136.736,136.9874,136.6641,136.9245,6698.0
2019-08-26 10:20:00,152.46,152.73,152.44,152.44,8435.0,136.9066,137.149,136.8886,136.8886,8435.0
2019-08-26 10:25:00,152.24,152.51,152.2,152.37,19401.0,136.709,136.9515,136.6731,136.8258,19401.0
2019-08-26 10:30:00,152.28,152.56,152.08,152.56,7386.0,136.745,136.9964,136.5654,136.9964,7386.0
2019-08-26 10:35:00,152.51,152.67,152.24,152.38,7821.0,136.9515,137.0952,136.709,136.8347,7821.0
2019-08-26 10:40:00,152.35,152.4,152.01,152.34,9122.0,136.8078,136.8527,136.5025,136.7988,9122.0
2019-08-26 10:45:00,152.35,152.78,152.2,152.69,8783.0,136.8078,137.1939,136.6731,137.1131,8783.0
2019-08-26 10:50:00,152.74,152.82,152.56,152.7,14314.0,137.158,137.2299,136.9964,137.1221,14314.0
2019-08-26 10:55:00,152.55,152.55,152.1,152.28,8336.0,136.9874,136.9874,136.5833,136.745,8336.0
2019-08-26 11:00:00,152.25,152.49,152.2,152.45,5653.0,136.718,136.9335,136.6731,136.8976,5653.0
2019-08-26 11:05:00,152.44,152.56,152.31,152.33,5002.0,136.8886,136.9964,136.7719,136.7898,5002.0
2019-08-26 11:10:00,152.18,152.78,152.11,152.46,12863.0,136.6552,137.1939,136.5923,136.9066,12863.0
2019-08-26 11:15:00,152.5,152.63,152.21,152.32,6141.0,136.9425,137.0592,136.6821,136.7809,6141.0
2019-08-26 11:20:00,152.35,152.53,152.33,152.53,1750.0,136.8078,136.9694,136.7898,136.9694,1750.0
2019-08-26 11:25:00,152.61,152.62,152.39,152.39,3965.0,137.0413,137.0503,136.8437,136.8437,3965.0
2019-08-26 11:30:00,152.34,152.53,152.29,152.44,3817.0,136.7988,136.9694,136.7539,136.8886,3817.0
2019-08-26 11:35:00,152.37,152.65,152.37,152.5,5350.0,136.8258,137.0772,136.8258,136.9425,5350.0
2019-08-26 11:40:00,152.5,152.63,152.37,152.4,13603.0,136.9425,137.0592,136.8258,136.8527,13603.0
2019-08-26 11:45:00,152.35,152.41,152.04,152.25,19498.0,136.8078,136.8617,136.5294,136.718,19498.0
2019-08-26 11:50:00,152.25,152.34,152.18,152.26,3700.0,136.718,136.7988,136.6552,136.727,3700.0
2019-08-26 11:55:00,152.23,152.38,152.19,152.32,3369.0,136.7001,136.8347,136.6641,136.7809,3369.0
2019-08-26 12:00:00,152.28,152.28,152.02,152.19,5264.0,136.745,136.745,136.5115,136.6641,5264.0
2019-08-26 12:05:00,152.15,152.52,152.1,152.44,6882.0,136.6282,136.9605,136.5833,136.8886,6882.0
2019-08-26 12:10:00,152.47,152.51,152.35,152.38,3635.0,136.9156,136.9515,136.8078,136.8347,3635.0
2019-08-26 12:15:00,152.33,152.42,152.2,152.27,5251.0,136.7898,136.8707,136.6731,136.736,5251.0
2019-08-26 12:20:00,152.23,152.85,152.23,152.83,4315.0,136.7001,137.2568,136.7001,137.2388,4315.0
2019-08-26 12:25:00,152.79,152.92,152.73,152.73,12063.0,137.2029,137.3197,137.149,137.149,12063.0
2019-08-26 12:30:00,152.82,152.85,152.67,152.76,5412.0,137.2299,137.2568,137.0952,137.176,5412.0
2019-08-26 12:35:00,152.77,152.77,152.68,152.68,2552.0,137.185,137.185,137.1041,137.1041,2552.0
2019-08-26 12:40:00,152.69,152.77,152.66,152.67,1500.0,137.1131,137.185,137.0862,137.0952,1500.0
2019-08-26 12:45:00,152.79,152.82,152.67,152.75,5384.0,137.2029,137.2299,137.0952,137.167,5384.0
2019-08-26 12:50:00,152.74,152.79,152.67,152.75,1800.0,137.158,137.2029,137.0952,137.167,1800.0
2019-08-26 12:55:00,152.84,152.88,152.69,152.78,3187.0,137.2478,137.2837,137.1131,137.1939,3187.0
2019-08-26 13:00:00,152.77,152.94,152.74,152.94,10096.0,137.185,137.3376,137.158,137.3376,10096.0
2019-08-26 13:05:00,152.97,153.17,152.96,153.15,7350.0,137.3646,137.5442,137.3556,137.5262,7350.0
2019-08-26 13:10:00,153.12,153.15,152.92,152.93,7477.0,137.4993,137.5262,137.3197,137.3286,7477.0
2019-08-26 13:15:00,152.91,152.97,152.82,152.95,4051.0,137.3107,137.3646,137.2299,137.3466,4051.0
2019-08-26 13:20:00,152.86,153.03,152.79,153.03,4637.0,137.2658,137.4184,137.2029,137.4184,4637.0
2019-08-26 13:25:00,153.04,153.11,153.0,153.09,5126.0,137.4274,137.4903,137.3915,137.4723,5126.0
2019-08-26 13:30:00,153.04,153.05,152.93,153.0,4767.0,137.4274,137.4364,137.3286,137.3915,4767.0
2019-08-26 13:35:00,153.01,153.11,152.98,152.98,3141.0,137.4005,137.4903,137.3735,137.3735,3141.0
2019-08-26 13:40:00,152.97,153.0,152.9,152.9,5251.0,137.3646,137.3915,137.3017,137.3017,5251.0
2019-08-26 13:45:00,152.92,152.95,152.85,152.91,5542.0,137.3197,137.3466,137.2568,137.3107,5542.0
2019-08-26 13:50:00,152.94,152.96,152.87,152.95,6547.0,137.3376,137.3556,137.2748,137.3466,6547.0
2019-08-26 13:55:00,152.95,152.98,152.88,152.95,4627.0,137.3466,137.3735,137.2837,137.3466,4627.0
2019-08-26 14:00:00,152.94,152.96,152.51,152.53,8294.0,137.3376,137.3556,136.9515,136.9694,8294.0
2019-08-26 14:05:00,152.52,152.58,152.3,152.3,4886.0,136.9605,137.0143,136.7629,136.7629,4886.0
2019-08-26 14:10:00,152.3,152.32,152.19,152.19,2019.0,136.7629,136.7809,136.6641,136.6641,2019.0
2019-08-26 14:15:00,152.26,152.32,152.21,152.23,6445.0,136.727,136.7809,136.6821,136.7001,6445.0
2019-08-26 14:20:00,152.22,152.26,152.14,152.15,2139.0,136.6911,136.727,136.6192,136.6282,2139.0
2019-08-26 14:25:00,152.11,152.15,152.05,152.08,2456.0,136.5923,136.6282,136.5384,136.5654,2456.0
2019-08-26 14:30:00,152.11,152.3,152.07,152.09,12707.0,136.5923,136.7629,136.5564,136.5743,12707.0
2019-08-26 14:35:00,152.05,152.17,152.01,152.01,5734.0,136.5384,136.6462,136.5025,136.5025,5734.0
2019-08-26 14:40:00,152.06,152.13,152.0,152.05,12987.0,136.5474,136.6103,136.4935,136.5384,12987.0
2019-08-26 14:45:00,152.09,152.09,151.9,151.9,13767.0,136.5743,136.5743,136.4037,136.4037,13767.0
2019-08-26 14:50:00,151.88,151.91,151.77,151.82,9817.0,136.3858,136.4127,136.287,136.3319,9817.0
2019-08-26 14:55:00,151.86,151.98,151.73,151.75,104586.0,136.3678,136.4756,136.2511,136.269,104586.0
2019-08-26 15:00:00,151.75,152.15,151.75,151.95,19518.0,136.269,136.6282,136.269,136.4486,19518.0
2019-08-26 15:05:00,151.96,151.96,151.73,151.76,8713.0,136.4576,136.4576,136.2511,136.278,8713.0
2019-08-26 15:10:00,151.73,151.9,151.66,151.89,7113.0,136.2511,136.4037,136.1882,136.3947,7113.0
2019-08-26 15:15:00,151.91,152.19,151.84,152.01,8176.0,136.4127,136.6641,136.3498,136.5025,8176.0
2019-08-26 15:20:00,152.03,152.09,151.9,152.0,8694.0,136.5205,136.5743,136.4037,136.4935,8694.0
2019-08-26 15:25:00,151.99,152.03,151.91,151.91,7695.0,136.4845,136.5205,136.4127,136.4127,7695.0
2019-08-26 15:30:00,151.96,152.12,151.87,151.9,11914.0,136.4576,136.6013,136.3768,136.4037,11914.0
2019-08-26 15:35:00,151.93,151.99,151.79,151.8,15238.0,136.4307,136.4845,136.3049,136.3139,15238.0
2019-08-26 15:40:00,151.8,151.88,151.76,151.84,10793.0,136.3139,136.3858,136.278,136.3498,10793.0
2019-08-26 15:45:00,151.86,152.17,151.8,152.01,17968.0,136.3678,136.6462,136.3139,136.5025,17968.0
2019-08-26 15:50:00,152.0,152.21,151.85,152.21,25695.0,136.4935,136.6821,136.3588,136.6821,25695.0
2019-08-26 15:55:00,152.24,152.55,152.07,152.55,43762.0,136.709,136.9874,136.5564,136.9874,43762.0
2019-08-27 09:30:00,153.03,153.39,152.71,153.39,21929.0,137.4184,137.7417,137.1311,137.7417,21929.0
2019-08-27 09:35:00,153.23,153.96,153.23,153.51,6454.0,137.598,138.2536,137.598,137.8495,6454.0
2019-08-27 09:40:00,153.53,153.59,153.21,153.21,4386.0,137.8674,137.9213,137.5801,137.5801,4386.0
2019-08-27 09:45:00,153.3,153.59,153.2,153.46,6960.0,137.6609,137.9213,137.5711,137.8046,6960.0
2019-08-27 09:50:00,153.42,153.49,153.05,153.27,10200.0,137.7687,137.8315,137.4364,137.634,10200.0
2019-08-27 09:55:00,153.29,153.31,152.98,153.05,4212.0,137.6519,137.6699,137.3735,137.4364,4212.0
2019-08-27 10:00:00,153.17,153.45,153.16,153.4,5570.0,137.5442,137.7956,137.5352,137.7507,5570.0
2019-08-27 10:05:00,153.36,153.62,153.32,153.54,9092.0,137.7148,137.9482,137.6789,137.8764,9092.0
2019-08-27 10:10:00,153.68,153.68,153.43,153.57,7554.0,138.0021,138.0021,137.7776,137.9033,7554.0
2019-08-27 10:15:00,153.68,153.9,153.68,153.85,14785.0,138.0021,138.1997,138.0021,138.1548,14785.0
2019-08-27 10:20:00,153.96,154.11,153.7,153.73,17548.0,138.2536,138.3883,138.0201,138.047,17548.0
2019-08-27 10:25:00,153.66,153.81,153.59,153.69,7006.0,137.9842,138.1189,137.9213,138.0111,7006.0
2019-08-27 10:30:00,153.61,153.85,153.59,153.78,3214.0,137.9393,138.1548,137.9213,138.0919,3214.0
2019-08-27 10:35:00,153.83,153.84,153.6,153.72,6060.0,138.1368,138.1458,137.9303,138.038,6060.0
2019-08-27 10:40:00,153.72,153.75,153.51,153.61,5852.0,138.038,138.065,137.8495,137.9393,5852.0
2019-08-27 10:45:00,153.62,153.62,153.25,153.25,5548.0,137.9482,137.9482,137.616,137.616,5548.0
2019-08-27 10:50:00,153.25,153.35,153.2,153.21,5211.0,137.616,137.7058,137.5711,137.5801,5211.0
2019-08-27 10:55:00,153.22,153.26,152.89,152.89,4275.0,137.5891,137.625,137.2927,137.2927,4275.0
2019-08-27 11:00:00,152.92,153.06,152.89,153.03,3997.0,137.3197,137.4454,137.2927,137.4184,3997.0
2019-08-27 11:05:00,152.99,152.99,152.72,152.77,5954.0,137.3825,137.3825,137.1401,137.185,5954.0
2019-08-27 11:10:00,152.75,152.75,152.46,152.67,6670.0,137.167,137.167,136.9066,137.0952,6670.0
2019-08-27 11:15:00,152.7,152.79,152.06,152.1,9552.0,137.1221,137.2029,136.5474,136.5833,9552.0
2019-08-27 11:20:00,152.08,152.14,151.82,152.03,8595.0,136.5654,136.6192,136.3319,136.5205,8595.0
2019-08-27 11:25:00,152.0,152.05,151.89,151.9,5629.0,136.4935,136.5384,136.3947,136.4037,5629.0
2019-08-27 11:30:00,151.89,152.06,151.77,152.0,15407.0,136.3947,136.5474,136.287,136.4935,15407.0
2019-08-27 11:35:00,151.98,152.08,151.92,151.92,6291.0,136.4756,136.5654,136.4217,136.4217,6291.0
2019-08-27 11:40:00,151.94,152.08,151.91,151.98,9849.0,136.4396,136.5654,136.4127,136.4756,9849.0
2019-08-27 11:45:00,151.97,152.08,151.9,152.04,13134.0,136.4666,136.5654,136.4037,136.5294,13134.0
2019-08-27 11:50:00,152.05,152.06,151.94,152.06,10922.0,136.5384,136.5474,136.4396,136.5474,10922.0
2019-08-27 11:55:00,152.09,152.12,151.66,151.78,17157.0,136.5743,136.6013,136.1882,136.296,17157.0
2019-08-27 12:00:00,151.77,151.94,151.45,151.45,8616.0,136.287,136.4396,135.9996,135.9996,8616.0
2019-08-27 12:05:00,151.45,151.51,151.26,151.26,8785.0,135.9996,136.0535,135.829,135.829,8785.0
2019-08-27 12:10:00,151.3,151.36,151.18,151.31,4540.0,135.8649,135.9188,135.7572,135.8739,4540.0
2019-08-27 12:15:00,151.31,151.36,151.13,151.14,6581.0,135.8739,135.9188,135.7123,135.7212,6581.0
2019-08-27 12:20:00,151.1,151.15,150.91,151.08,21922.0,135.6853,135.7302,135.5147,135.6674,21922.0
2019-08-27 12:25:00,151.1,151.2,151.02,151.13,5334.0,135.6853,135.7751,135.6135,135.7123,5334.0
2019-08-27 12:30:00,151.11,151.15,150.68,150.68,11566.0,135.6943,135.7302,135.3082,135.3082,11566.0
2019-08-27 12:35:00,150.69,150.72,150.37,150.43,18988.0,135.3172,135.3441,135.0298,135.0837,18988.0
2019-08-27 12:40:00,150.43,150.54,150.29,150.43,12082.0,135.0837,135.1825,134.958,135.0837,12082.0
2019-08-27 12:45:00,150.38,150.54,150.34,150.54,3893.0,135.0388,135.1825,135.0029,135.1825,3893.0
2019-08-27 12:50:00,150.53,150.55,150.13,150.22,15113.0,135.1735,135.1914,134.8143,134.8951,15113.0
2019-08-27 12:55:00,150.2,150.23,150.08,150.16,9677.0,134.8771,134.9041,134.7694,134.8412,9677.0
2019-08-27 13:00:00,150.11,150.27,150.03,150.27,8013.0,134.7963,134.94,134.7245,134.94,8013.0
2019-08-27 13:05:00,150.23,150.35,150.12,150.12,12551.0,134.9041,135.0118,134.8053,134.8053,12551.0
2019-08-27 13:10:00,150.14,150.15,149.88,149.98,24713.0,134.8233,134.8322,134.5898,134.6796,24713.0
2019-08-27 13:15:00,149.96,149.97,149.68,149.88,25174.0,134.6616,134.6706,134.4102,134.5898,25174.0
2019-08-27 13:20:00,149.88,149.94,149.78,149.86,10750.0,134.5898,134.6437,134.5,134.5718,10750.0
2019-08-27 13:25:00,149.89,150.04,149.84,150.02,12382.0,134.5988,134.7335,134.5539,134.7155,12382.0
2019-08-27 13:30:00,150.03,150.16,149.94,150.05,13033.0,134.7245,134.8412,134.6437,134.7424,13033.0
2019-08-27 13:35:00,150.03,150.39,149.97,150.2,66648.0,134.7245,135.0478,134.6706,134.8771,66648.0
2019-08-27 13:40:00,150.21,150.26,150.03,150.13,22543.0,134.8861,134.931,134.7245,134.8143,22543.0
2019-08-27 13:45:00,150.1,150.19,150.02,150.02,13690.0,134.7873,134.8682,134.7155,134.7155,13690.0
2019-08-27 13:50:00,150.05,150.08,149.8,149.86,18284.0,134.7424,134.7694,134.518,134.5718,18284.0
2019-08-27 13:55:00,149.83,149.93,149.8,149.87,12157.0,134.5449,134.6347,134.518,134.5808,12157.0
2019-08-27 14:00:00,149.86,149.96,149.72,149.78,22288.0,134.5718,134.6616,134.4461,134.5,22288.0
2019-08-27 14:05:00,149.78,149.82,149.55,149.59,10176.0,134.5,134.5359,134.2935,134.3294,10176.0
2019-08-27 14:10:00,149.56,149.63,149.2,149.34,15929.0,134.3024,134.3653,133.9792,134.1049,15929.0
2019-08-27 14:15:00,149.3,149.3,149.11,149.22,13260.0,134.069,134.069,133.8983,133.9971,13260.0
2019-08-27 14:20:00,149.25,149.31,149.21,149.25,16484.0,134.0241,134.0779,133.9881,134.0241,16484.0
2019-08-27 14:25:00,149.26,149.26,149.11,149.15,11278.0,134.033,134.033,133.8983,133.9343,11278.0
2019-08-27 14:30:00,149.12,149.15,149.05,149.08,8646.0,133.9073,133.9343,133.8445,133.8714,8646.0
2019-08-27 14:35:00,149.1,149.1,149.03,149.07,20312.0,133.8894,133.8894,133.8265,133.8624,20312.0
2019-08-27 14:40:00,149.08,149.22,148.8,149.2,105894.0,133.8714,133.9971,133.62,133.9792,105894.0
2019-08-27 14:45:00,149.14,149.25,149.08,149.08,13283.0,133.9253,134.0241,133.8714,133.8714,13283.0
2019-08-27 14:50:00,149.11,149.34,149.08,149.28,17475.0,133.8983,134.1049,133.8714,134.051,17475.0
2019-08-27 14:55:00,149.26,149.58,149.22,149.58,17609.0,134.033,134.3204,133.9971,134.3204,17609.0
2019-08-27 15:00:00,149.62,149.99,149.57,149.98,27389.0,134.3563,134.6886,134.3114,134.6796,27389.0
2019-08-27 15:05:00,149.97,149.98,149.57,149.7,43426.0,134.6706,134.6796,134.3114,134.4282,43426.0
2019-08-27 15:10:00,149.73,149.73,149.38,149.47,7199.0,134.4551,134.4551,134.1408,134.2216,7199.0
2019-08-27 15:15:00,149.51,149.6,149.45,149.55,9457.0,134.2575,134.3384,134.2037,134.2935,9457.0
2019-08-27 15:20:00,149.53,149.57,149.38,149.42,6809.0,134.2755,134.3114,134.1408,134.1767,6809.0
2019-08-27 15:25:00,149.46,149.62,149.38,149.58,12133.0,134.2126,134.3563,134.1408,134.3204,12133.0
2019-08-27 15:30:00,149.55,149.6,149.36,149.6,16978.0,134.2935,134.3384,134.1228,134.3384,16978.0
2019-08-27 15:35:00,149.59,149.82,149.49,149.74,21364.0,134.3294,134.5359,134.2396,134.4641,21364.0
2019-08-27 15:40:00,149.8,149.83,149.66,149.71,22525.0,134.518,134.5449,134.3922,134.4371,22525.0
2019-08-27 15:45:00,149.77,150.12,149.74,150.12,30607.0,134.491,134.8053,134.4641,134.8053,30607.0
2019-08-27 15:50:00,150.07,150.07,149.63,149.77,28259.0,134.7604,134.7604,134.3653,134.491,28259.0
2019-08-27 15:55:00,149.73,149.84,149.4,149.52,69187.0,134.4551,134.5539,134.1588,134.2665,69187.0
2019-08-28 09:30:00,149.14,149.28,148.1,148.18,52235.0,133.9253,134.051,132.9914,133.0632,52235.0
2019-08-28 09:35:00,148.18,149.47,147.82,148.91,25735.0,133.0632,134.2216,132.7399,133.7187,25735.0
2019-08-28 09:40:00,148.99,149.41,148.68,149.35,15405.0,133.7906,134.1677,133.5122,134.1139,15405.0
2019-08-28 09:45:00,149.27,149.9,149.27,149.81,13182.0,134.042,134.6077,134.042,134.5269,13182.0
2019-08-28 09:50:00,149.79,150.66,149.79,150.62,22039.0,134.509,135.2902,134.509,135.2543,22039.0
2019-08-28 09:55:00,150.71,151.08,150.59,150.65,12478.0,135.3351,135.6674,135.2274,135.2812,12478.0
2019-08-28 10:00:00,150.65,151.19,150.58,150.75,16430.0,135.2812,135.7661,135.2184,135.371,16430.0
2019-08-28 10:05:00,150.81,150.95,150.55,150.55,8592.0,135.4249,135.5506,135.1914,135.1914,8592.0
2019-08-28 10:10:00,150.55,150.64,150.11,150.31,10021.0,135.1914,135.2723,134.7963,134.9759,10021.0
2019-08-28 10:15:00,150.24,150.39,150.02,150.07,5879.0,134.9131,135.0478,134.7155,134.7604,5879.0
2019-08-28 10:20:00,150.01,150.01,149.46,149.78,31380.0,134.7065,134.7065,134.2126,134.5,31380.0
2019-08-28 10:25:00,149.95,150.26,149.93,150.22,6579.0,134.6526,134.931,134.6347,134.8951,6579.0
2019-08-28 10:30:00,150.27,150.7,150.27,150.42,12015.0,134.94,135.3261,134.94,135.0747,12015.0
2019-08-28 10:35:00,150.45,150.75,150.33,150.75,14375.0,135.1016,135.371,134.9939,135.371,14375.0
2019-08-28 10:40:00,150.67,151.04,150.62,150.97,10081.0,135.2992,135.6315,135.2543,135.5686,10081.0
2019-08-28 10:45:00,150.98,151.13,150.81,151.1,9140.0,135.5776,135.7123,135.4249,135.6853,9140.0
2019-08-28 10:50:00,151.04,151.47,151.04,151.27,11271.0,135.6315,136.0176,135.6315,135.838,11271.0
2019-08-28 10:55:00,151.23,151.23,151.05,151.1,5565.0,135.8021,135.8021,135.6404,135.6853,5565.0
2019-08-28 11:00:00,151.08,151.36,151.07,151.28,38377.0,135.6674,135.9188,135.6584,135.847,38377.0
2019-08-28 11:05:00,151.24,151.46,151.17,151.37,11049.0,135.811,136.0086,135.7482,135.9278,11049.0
2019-08-28 11:10:00,151.37,151.55,151.34,151.55,7116.0,135.9278,136.0894,135.9008,136.0894,7116.0
2019-08-28 11:15:00,151.57,151.8,151.48,151.48,14492.0,136.1074,136.3139,136.0266,136.0266,14492.0
2019-08-28 11:20:00,151.52,152.14,151.51,151.91,18101.0,136.0625,136.6192,136.0535,136.4127,18101.0
2019-08-28 11:25:00,151.94,152.58,151.93,152.58,14873.0,136.4396,137.0143,136.4307,137.0143,14873.0
2019-08-28 11:30:00,152.46,152.55,152.21,152.28,14036.0,136.9066,136.9874,136.6821,136.745,14036.0
2019-08-28 11:35:00,152.33,152.56,152.19,152.48,94866.0,136.7898,136.9964,136.6641,136.9245,94866.0
2019-08-28 11:40:00,152.5,152.82,152.49,152.77,12435.0,136.9425,137.2299,136.9335,137.185,12435.0
2019-08-28 11:45:00,152.8,152.95,152.67,152.86,13604.0,137.2119,137.3466,137.0952,137.2658,13604.0
2019-08-28 11:50:00,152.86,153.05,152.82,153.01,16514.0,137.2658,137.4364,137.2299,137.4005,16514.0
2019-08-28 11:55:00,152.98,152.98,152.7,152.8,13262.0,137.3735,137.3735,137.1221,137.2119,13262.0
2019-08-28 12:00:00,152.78,153.06,152.7,153.06,20446.0,137.1939,137.4454,137.1221,137.4454,20446.0
2019-08-28 12:05:00,153.06,153.09,152.81,152.85,23229.0,137.4454,137.4723,137.2209,137.2568,23229.0
2019-08-28 12:10:00,152.91,152.93,152.47,152.58,10567.0,137.3107,137.3286,136.9156,137.0143,10567.0
2019-08-28 12:15:00,152.46,152.51,152.3,152.37,12462.0,136.9066,136.9515,136.7629,136.8258,12462.0
2019-08-28 12:20:00,152.49,152.63,152.38,152.38,5443.0,136.9335,137.0592,136.8347,136.8347,5443.0
2019-08-28 12:25:00,152.41,152.51,152.28,152.28,7950.0,136.8617,136.9515,136.745,136.745,7950.0
2019-08-28 12:30:00,152.33,152.56,152.33,152.48,6853.0,136.7898,136.9964,136.7898,136.9245,6853.0
2019-08-28 12:35:00,152.45,152.85,152.33,152.79,36955.0,136.8976,137.2568,136.7898,137.2029,36955.0
2019-08-28 12:40:00,152.75,152.95,152.6,152.78,104386.0,137.167,137.3466,137.0323,137.1939,104386.0
2019-08-28 12:45:00,152.79,152.89,152.65,152.72,17527.0,137.2029,137.2927,137.0772,137.1401,17527.0
2019-08-28 12:50:00,152.72,152.98,152.68,152.98,79344.0,137.1401,137.3735,137.1041,137.3735,79344.0
2019-08-28 12:55:00,152.96,153.07,152.93,153.05,10583.0,137.3556,137.4544,137.3286,137.4364,10583.0
2019-08-28 13:00:00,153.06,153.12,152.82,153.12,10455.0,137.4454,137.4993,137.2299,137.4993,10455.0
2019-08-28 13:05:00,153.13,153.13,152.94,153.01,8753.0,137.5082,137.5082,137.3376,137.4005,8753.0
2019-08-28 13:10:00,152.99,153.01,152.81,152.88,7066.0,137.3825,137.4005,137.2209,137.2837,7066.0
2019-08-28 13:15:00,152.89,153.02,152.82,152.99,7603.0,137.2927,137.4095,137.2299,137.3825,7603.0
2019-08-28 13:20:00,153.03,153.41,153.03,153.38,18754.0,137.4184,137.7597,137.4184,137.7327,18754.0
2019-08-28 13:25:00,153.4,153.49,153.36,153.38,8614.0,137.7507,137.8315,137.7148,137.7327,8614.0
2019-08-28 13:30:00,153.41,153.42,153.24,153.31,7211.0,137.7597,137.7687,137.607,137.6699,7211.0
2019-08-28 13:35:00,153.34,153.58,153.29,153.45,5825.0,137.6968,137.9123,137.6519,137.7956,5825.0
2019-08-28 13:40:00,153.5,153.86,153.29,153.86,83819.0,137.8405,138.1638,137.6519,138.1638,83819.0
2019-08-28 13:45:00,153.84,153.95,153.8,153.86,11023.0,138.1458,138.2446,138.1099,138.1638,11023.0
2019-08-28 13:50:00,153.84,153.96,153.82,153.87,5839.0,138.1458,138.2536,138.1278,138.1727,5839.0
2019-08-28 13:55:00,153.88,153.9,153.69,153.82,5679.0,138.1817,138.1997,138.0111,138.1278,5679.0
2019-08-28 14:00:00,153.79,153.84,153.7,153.78,8925.0,138.1009,138.1458,138.0201,138.0919,8925.0
2019-08-28 14:05:00,153.76,153.92,153.75,153.89,10536.0,138.074,138.2176,138.065,138.1907,10536.0
2019-08-28 14:10:00,153.88,153.99,153.88,153.99,7096.0,138.1817,138.2805,138.1817,138.2805,7096.0
2019-08-28 14:15:00,153.96,154.18,153.96,154.18,6741.0,138.2536,138.4511,138.2536,138.4511,6741.0
2019-08-28 14:20:00,154.15,154.35,154.14,154.32,9309.0,138.4242,138.6038,138.4152,138.5768,9309.0
2019-08-28 14:25:00,154.37,154.45,154.17,154.21,12425.0,138.6217,138.6936,138.4421,138.4781,12425.0
2019-08-28 14:30:00,154.19,154.23,154.11,154.23,4690.0,138.4601,138.496,138.3883,138.496,4690.0
2019-08-28 14:35:00,154.2,154.37,154.2,154.28,7907.0,138.4691,138.6217,138.4691,138.5409,7907.0
2019-08-28 14:40:00,154.26,154.26,154.02,154.02,10430.0,138.523,138.523,138.3074,138.3074,10430.0
2019-08-28 14:45:00,154.03,154.13,153.85,154.09,30691.0,138.3164,138.4062,138.1548,138.3703,30691.0
2019-08-28 14:50:00,154.11,154.11,153.92,153.99,9964.0,138.3883,138.3883,138.2176,138.2805,9964.0
2019-08-28 14:55:00,154.0,154.0,153.83,153.89,7497.0,138.2895,138.2895,138.1368,138.1907,7497.0
2019-08-28 15:00:00,153.85,154.0,153.82,154.0,7403.0,138.1548,138.2895,138.1278,138.2895,7403.0
2019-08-28 15:05:00,153.99,153.99,153.85,153.92,4739.0,138.2805,138.2805,138.1548,138.2176,4739.0
2019-08-28 15:10:00,153.92,154.0,153.63,153.73,18221.0,138.2176,138.2895,137.9572,138.047,18221.0
2019-08-28 15:15:00,153.75,153.76,153.51,153.71,21904.0,138.065,138.074,137.8495,138.0291,21904.0
2019-08-28 15:20:00,153.66,153.66,153.2,153.24,10656.0,137.9842,137.9842,137.5711,137.607,10656.0
2019-08-28 15:25:00,153.25,153.27,152.96,152.96,19047.0,137.616,137.634,137.3556,137.3556,19047.0
2019-08-28 15:30:00,152.92,153.07,152.91,153.06,19088.0,137.3197,137.4544,137.3107,137.4454,19088.0
2019-08-28 15:35:00,153.04,153.04,152.94,152.95,21451.0,137.4274,137.4274,137.3376,137.3466,21451.0
2019-08-28 15:40:00,152.95,153.06,152.83,152.94,27179.0,137.3466,137.4454,137.2388,137.3376,27179.0
2019-08-28 15:45:00,152.94,152.99,152.83,152.88,34030.0,137.3376,137.3825,137.2388,137.2837,34030.0
2019-08-28 15:50:00,152.87,153.09,152.85,153.08,28969.0,137.2748,137.4723,137.2568,137.4633,28969.0
2019-08-28 15:55:00,153.07,153.3,153.03,153.19,69278.0,137.4544,137.6609,137.4184,137.5621,69278.0
2019-08-29 09:30:00,155.0,156.59,154.87,156.31,76314.0,139.1875,140.6153,139.0707,140.3638,76314.0
2019-08-29 09:35:00,156.32,156.35,155.65,155.99,14827.0,140.3728,140.3997,139.7712,140.0765,14827.0
2019-08-29 09:40:00,156.05,156.6,155.71,156.38,33661.0,140.1303,140.6242,139.825,140.4267,33661.0
2019-08-29 09:45:00,156.48,156.87,156.32,156.33,25296.0,140.5165,140.8667,140.3728,140.3818,25296.0
2019-08-29 09:50:00,156.42,157.0,156.32,156.95,13123.0,140.4626,140.9834,140.3728,140.9385,13123.0
2019-08-29 09:55:00,156.93,157.12,156.78,157.1,10061.0,140.9206,141.0912,140.7859,141.0732,10061.0
2019-08-29 10:00:00,157.0,157.05,156.49,156.53,9606.0,140.9834,141.0283,140.5255,140.5614,9606.0
2019-08-29 10:05:00,156.55,156.87,156.39,156.81,12286.0,140.5793,140.8667,140.4357,140.8128,12286.0
2019-08-29 10:10:00,156.86,156.86,156.2,156.32,9645.0,140.8577,140.8577,140.265,140.3728,9645.0
2019-08-29 10:15:00,156.38,156.64,156.24,156.55,7274.0,140.4267,140.6602,140.301,140.5793,7274.0
2019-08-29 10:20:00,156.57,157.31,156.52,156.63,206823.0,140.5973,141.2618,140.5524,140.6512,206823.0
2019-08-29 10:25:00,156.59,156.6,156.29,156.39,12800.0,140.6153,140.6242,140.3459,140.4357,12800.0
2019-08-29 10:30:00,156.39,156.39,155.86,155.99,5616.0,140.4357,140.4357,139.9597,140.0765,5616.0
2019-08-29 10:35:00,156.05,156.11,155.23,155.93,14128.0,140.1303,140.1842,139.394,140.0226,14128.0
2019-08-29 10:40:00,155.84,156.5,155.84,156.35,7771.0,139.9418,140.5344,139.9418,140.3997,7771.0
2019-08-29 10:45:00,156.39,156.39,156.1,156.3,8157.0,140.4357,140.4357,140.1752,140.3548,8157.0
2019-08-29 10:50:00,156.4,156.48,156.22,156.46,11538.0,140.4446,140.5165,140.283,140.4985,11538.0
2019-08-29 10:55:00,156.4,156.86,156.38,156.86,11126.0,140.4446,140.8577,140.4267,140.8577,11126.0
2019-08-29 11:00:00,156.9,156.9,156.63,156.69,6492.0,140.8936,140.8936,140.6512,140.7051,6492.0
2019-08-29 11:05:00,156.67,157.65,156.67,157.29,111452.0,140.6871,141.5671,140.6871,141.2438,111452.0
2019-08-29 11:10:00,157.33,157.7,157.23,157.6,13781.0,141.2798,141.612,141.19,141.5222,13781.0
2019-08-29 11:15:00,157.62,157.74,157.52,157.7,9984.0,141.5402,141.6479,141.4504,141.612,9984.0
2019-08-29 11:20:00,157.8,157.96,157.7,157.95,7930.0,141.7018,141.8455,141.612,141.8365,7930.0
2019-08-29 11:25:00,157.99,158.21,157.91,158.02,19736.0,141.8724,142.07,141.8006,141.8994,19736.0
2019-08-29 11:30:00,158.0,158.06,157.74,157.75,16036.0,141.8814,141.9353,141.6479,141.6569,16036.0
2019-08-29 11:35:00,157.73,158.29,157.73,158.23,12282.0,141.639,142.1418,141.639,142.088,12282.0
2019-08-29 11:40:00,158.23,158.42,158.15,158.25,10125.0,142.088,142.2586,142.0161,142.1059,10125.0
2019-08-29 11:45:00,158.29,158.49,158.18,158.4,4311.0,142.1418,142.3214,142.0431,142.2406,4311.0
2019-08-29 11:50:00,158.45,158.49,158.17,158.17,4851.0,142.2855,142.3214,142.0341,142.0341,4851.0
2019-08-29 11:55:00,158.17,158.25,158.01,158.12,6800.0,142.0341,142.1059,141.8904,141.9892,6800.0
2019-08-29 12:00:00,158.1,158.1,157.88,157.9,10849.0,141.9712,141.9712,141.7737,141.7916,10849.0
2019-08-29 12:05:00,157.87,157.89,157.76,157.88,6341.0,141.7647,141.7826,141.6659,141.7737,6341.0
2019-08-29 12:10:00,157.89,157.92,157.81,157.84,5549.0,141.7826,141.8096,141.7108,141.7377,5549.0
2019-08-29 12:15:00,157.85,157.97,157.83,157.97,3730.0,141.7467,141.8545,141.7288,141.8545,3730.0
2019-08-29 12:20:00,157.96,158.18,157.88,158.18,19497.0,141.8455,142.0431,141.7737,142.0431,19497.0
2019-08-29 12:25:00,158.15,158.31,158.0,158.17,15834.0,142.0161,142.1598,141.8814,142.0341,15834.0
2019-08-29 12:30:00,158.14,158.29,158.13,158.17,8700.0,142.0071,142.1418,141.9982,142.0341,8700.0
2019-08-29 12:35:00,158.16,158.25,158.09,158.25,4413.0,142.0251,142.1059,141.9622,142.1059,4413.0
2019-08-29 12:40:00,158.27,158.46,158.23,158.31,12792.0,142.1239,142.2945,142.088,142.1598,12792.0
2019-08-29 12:45:00,158.34,158.42,158.17,158.17,7004.0,142.1867,142.2586,142.0341,142.0341,7004.0
2019-08-29 12:50:00,158.19,158.31,158.03,158.31,3606.0,142.052,142.1598,141.9084,142.1598,3606.0
2019-08-29 12:55:00,158.34,158.4,158.27,158.27,5332.0,142.1867,142.2406,142.1239,142.1239,5332.0
2019-08-29 13:00:00,158.38,158.4,158.29,158.33,3269.0,142.2227,142.2406,142.1418,142.1778,3269.0
2019-08-29 13:05:00,158.4,158.4,158.18,158.24,5602.0,142.2406,142.2406,142.0431,142.0969,5602.0
2019-08-29 13:10:00,158.22,158.26,158.11,158.18,2860.0,142.079,142.1149,141.9802,142.0431,2860.0
2019-08-29 13:15:00,158.15,158.18,158.1,158.17,4960.0,142.0161,142.0431,141.9712,142.0341,4960.0
2019-08-29 13:20:00,158.18,158.2,158.07,158.13,6600.0,142.0431,142.061,141.9443,141.9982,6600.0
2019-08-29 13:25:00,158.1,158.13,158.04,158.04,4741.0,141.9712,141.9982,141.9173,141.9173,4741.0
2019-08-29 13:30:00,158.01,158.01,157.57,157.68,11514.0,141.8904,141.8904,141.4953,141.5941,11514.0
2019-08-29 13:35:00,157.69,158.22,157.68,158.19,10775.0,141.603,142.079,141.5941,142.052,10775.0
2019-08-29 13:40:00,158.16,158.2,158.02,158.04,5894.0,142.0251,142.061,141.8994,141.9173,5894.0
2019-08-29 13:45:00,158.08,158.08,157.89,157.97,3330.0,141.9533,141.9533,141.7826,141.8545,3330.0
2019-08-29 13:50:00,157.99,158.15,157.99,158.04,4643.0,141.8724,142.0161,141.8724,141.9173,4643.0
2019-08-29 13:55:00,158.03,158.04,157.81,157.88,4912.0,141.9084,141.9173,141.7108,141.7737,4912.0
2019-08-29 14:00:00,157.99,158.1,157.89,158.05,3900.0,141.8724,141.9712,141.7826,141.9263,3900.0
2019-08-29 14:05:00,158.11,158.12,157.97,158.07,6181.0,141.9802,141.9892,141.8545,141.9443,6181.0
2019-08-29 14:10:00,158.1,158.1,157.98,157.99,2800.0,141.9712,141.9712,141.8635,141.8724,2800.0
2019-08-29 14:15:00,158.03,158.09,157.7,157.77,12697.0,141.9084,141.9622,141.612,141.6749,12697.0
2019-08-29 14:20:00,157.73,157.87,157.72,157.75,8402.0,141.639,141.7647,141.63,141.6569,8402.0
2019-08-29 14:25:00,157.77,158.01,157.76,157.89,2641.0,141.6749,141.8904,141.6659,141.7826,2641.0
2019-08-29 14:30:00,157.87,157.94,157.77,157.88,17840.0,141.7647,141.8275,141.6749,141.7737,17840.0
2019-08-29 14:35:00,157.83,157.85,157.8,157.82,1800.0,141.7288,141.7467,141.7018,141.7198,1800.0
2019-08-29 14:40:00,157.83,157.94,157.77,157.79,6360.0,141.7288,141.8275,141.6749,141.6928,6360.0
2019-08-29 14:45:00,157.79,157.81,157.52,157.55,5466.0,141.6928,141.7108,141.4504,141.4773,5466.0
2019-08-29 14:50:00,157.56,157.84,157.54,157.77,5384.0,141.4863,141.7377,141.4683,141.6749,5384.0
2019-08-29 14:55:00,157.74,157.79,157.65,157.69,4117.0,141.6479,141.6928,141.5671,141.603,4117.0
2019-08-29 15:00:00,157.7,157.7,157.52,157.56,4975.0,141.612,141.612,141.4504,141.4863,4975.0
2019-08-29 15:05:00,157.57,157.59,157.32,157.45,6555.0,141.4953,141.5132,141.2708,141.3875,6555.0
2019-08-29 15:10:00,157.5,157.69,157.46,157.55,6061.0,141.4324,141.603,141.3965,141.4773,6061.0
2019-08-29 15:15:00,157.5,157.56,157.44,157.45,4252.0,141.4324,141.4863,141.3785,141.3875,4252.0
2019-08-29 15:20:00,157.48,157.5,157.07,157.17,14397.0,141.4145,141.4324,141.0463,141.1361,14397.0
2019-08-29 15:25:00,157.16,157.3,157.09,157.09,13285.0,141.1271,141.2528,141.0643,141.0643,13285.0
2019-08-29 15:30:00,157.17,157.24,157.09,157.12,11260.0,141.1361,141.1989,141.0643,141.0912,11260.0
2019-08-29 15:35:00,157.12,157.21,157.07,157.15,17761.0,141.0912,141.172,141.0463,141.1181,17761.0
2019-08-29 15:40:00,157.14,157.3,157.12,157.19,16397.0,141.1092,141.2528,141.0912,141.1541,16397.0
2019-08-29 15:45:00,157.17,157.47,157.14,157.41,23349.0,141.1361,141.4055,141.1092,141.3516,23349.0
2019-08-29 15:50:00,157.41,157.55,157.4,157.44,34084.0,141.3516,141.4773,141.3426,141.3785,34084.0
2019-08-29 15:55:00,157.49,157.56,157.26,157.44,62158.0,141.4234,141.4863,141.2169,141.3785,62158.0
2019-08-30 09:30:00,158.49,159.68,158.48,159.49,50152.0,142.3214,143.39,142.3124,143.2194,50152.0
2019-08-30 09:35:00,159.42,159.75,159.18,159.65,9582.0,143.1566,143.4529,142.941,143.3631,9582.0
2019-08-30 09:40:00,159.65,159.95,159.52,159.7,7638.0,143.3631,143.6325,143.2464,143.408,7638.0
2019-08-30 09:45:00,159.78,159.92,159.72,159.76,9989.0,143.4798,143.6055,143.4259,143.4619,9989.0
2019-08-30 09:50:00,159.78,159.81,159.53,159.75,6668.0,143.4798,143.5068,143.2553,143.4529,6668.0
2019-08-30 09:55:00,159.86,159.94,159.21,159.34,11978.0,143.5517,143.6235,142.968,143.0847,11978.0
2019-08-30 10:00:00,159.4,159.88,159.27,159.74,9382.0,143.1386,143.5696,143.0219,143.4439,9382.0
2019-08-30 10:05:00,159.66,159.9,159.51,159.9,6551.0,143.3721,143.5876,143.2374,143.5876,6551.0
2019-08-30 10:10:00,159.91,160.31,159.86,159.98,21102.0,143.5966,143.9558,143.5517,143.6594,21102.0
2019-08-30 10:15:00,159.98,160.1,159.8,159.88,9225.0,143.6594,143.7672,143.4978,143.5696,9225.0
2019-08-30 10:20:00,159.83,159.85,159.61,159.61,20003.0,143.5247,143.5427,143.3272,143.3272,20003.0
2019-08-30 10:25:00,159.58,159.7,159.4,159.66,13940.0,143.3002,143.408,143.1386,143.3721,13940.0
2019-08-30 10:30:00,159.68,159.94,159.67,159.94,7931.0,143.39,143.6235,143.381,143.6235,7931.0
2019-08-30 10:35:00,159.84,159.84,159.5,159.5,12936.0,143.5337,143.5337,143.2284,143.2284,12936.0
2019-08-30 10:40:00,159.55,159.67,159.31,159.67,16840.0,143.2733,143.381,143.0578,143.381,16840.0
2019-08-30 10:45:00,159.59,159.78,159.53,159.74,12481.0,143.3092,143.4798,143.2553,143.4439,12481.0
2019-08-30 10:50:00,159.73,159.75,159.25,159.31,2906.0,143.4349,143.4529,143.0039,143.0578,2906.0
2019-08-30 10:55:00,159.34,159.42,159.13,159.22,8567.0,143.0847,143.1566,142.8961,142.977,8567.0
2019-08-30 11:00:00,159.22,159.26,158.92,158.93,20682.0,142.977,143.0129,142.7076,142.7165,20682.0
2019-08-30 11:05:00,158.91,159.12,158.86,159.01,8235.0,142.6986,142.8872,142.6537,142.7884,8235.0
2019-08-30 11:10:00,159.05,159.11,158.46,158.63,9283.0,142.8243,142.8782,142.2945,142.4471,9283.0
2019-08-30 11:15:00,158.56,158.65,158.36,158.43,2897.0,142.3843,142.4651,142.2047,142.2675,2897.0
2019-08-30 11:20:00,158.43,158.5,158.36,158.36,5375.0,142.2675,142.3304,142.2047,142.2047,5375.0
2019-08-30 11:25:00,158.24,158.71,158.16,158.61,7319.0,142.0969,142.519,142.0251,142.4292,7319.0
2019-08-30 11:30:00,158.63,158.87,158.61,158.79,5876.0,142.4471,142.6627,142.4292,142.5908,5876.0
2019-08-30 11:35:00,158.79,158.82,158.6,158.6,2404.0,142.5908,142.6178,142.4202,142.4202,2404.0
2019-08-30 11:40:00,158.69,158.97,158.64,158.93,3340.0,142.501,142.7525,142.4561,142.7165,3340.0
2019-08-30 11:45:00,158.95,159.25,158.89,159.25,9308.0,142.7345,143.0039,142.6806,143.0039,9308.0
2019-08-30 11:50:00,159.25,159.4,159.12,159.4,6600.0,143.0039,143.1386,142.8872,143.1386,6600.0
2019-08-30 11:55:00,159.36,159.36,159.11,159.15,5127.0,143.1027,143.1027,142.8782,142.9141,5127.0
2019-08-30 12:00:00,159.18,159.21,158.91,158.99,2910.0,142.941,142.968,142.6986,142.7704,2910.0
2019-08-30 12:05:00,159.02,159.15,158.9,158.91,3600.0,142.7974,142.9141,142.6896,142.6986,3600.0
2019-08-30 12:10:00,158.89,159.15,158.86,159.02,7218.0,142.6806,142.9141,142.6537,142.7974,7218.0
2019-08-30 12:15:00,158.99,159.16,158.99,159.14,2237.0,142.7704,142.9231,142.7704,142.9051,2237.0
2019-08-30 12:20:00,159.09,159.12,159.04,159.04,2978.0,142.8602,142.8872,142.8153,142.8153,2978.0
2019-08-30 12:25:00,159.11,159.21,159.03,159.1,6481.0,142.8782,142.968,142.8063,142.8692,6481.0
2019-08-30 12:30:00,159.1,159.11,158.91,159.07,4364.0,142.8692,142.8782,142.6986,142.8423,4364.0
2019-08-30 12:35:00,159.1,159.11,158.99,158.99,1687.0,142.8692,142.8782,142.7704,142.7704,1687.0
2019-08-30 12:40:00,159.02,159.2,159.02,159.17,2148.0,142.7974,142.959,142.7974,142.9321,2148.0
2019-08-30 12:45:00,159.2,159.36,159.15,159.28,5599.0,142.959,143.1027,142.9141,143.0308,5599.0
2019-08-30 12:50:00,159.26,159.27,159.05,159.26,9419.0,143.0129,143.0219,142.8243,143.0129,9419.0
2019-08-30 12:55:00,159.25,159.3,159.1,159.1,2650.0,143.0039,143.0488,142.8692,142.8692,2650.0
2019-08-30 13:00:00,159.13,159.15,159.0,159.0,2563.0,142.8961,142.9141,142.7794,142.7794,2563.0
2019-08-30 13:05:00,159.0,159.02,158.86,159.01,5078.0,142.7794,142.7974,142.6537,142.7884,5078.0
2019-08-30 13:10:00,159.01,159.02,158.95,158.95,1950.0,142.7884,142.7974,142.7345,142.7345,1950.0
2019-08-30 13:15:00,158.93,158.99,158.87,158.92,4615.0,142.7165,142.7704,142.6627,142.7076,4615.0
2019-08-30 13:20:00,158.9,158.97,158.86,158.9,3682.0,142.6896,142.7525,142.6537,142.6896,3682.0
2019-08-30 13:25:00,158.91,159.0,158.88,158.98,1533.0,142.6986,142.7794,142.6716,142.7614,1533.0
2019-08-30 13:30:00,159.0,159.01,158.95,158.95,1815.0,142.7794,142.7884,142.7345,142.7345,1815.0
2019-08-30 13:35:00,158.95,158.95,158.8,158.86,3420.0,142.7345,142.7345,142.5998,142.6537,3420.0
2019-08-30 13:40:00,158.83,158.86,158.71,158.72,4901.0,142.6267,142.6537,142.519,142.528,4901.0
2019-08-30 13:45:00,158.75,158.79,158.69,158.74,3981.0,142.5549,142.5908,142.501,142.5459,3981.0
2019-08-30 13:50:00,158.74,158.78,158.6,158.78,4445.0,142.5459,142.5818,142.4202,142.5818,4445.0
2019-08-30 13:55:00,158.74,158.75,158.66,158.7,3400.0,142.5459,142.5549,142.4741,142.51,3400.0
2019-08-30 14:00:00,158.74,158.97,158.74,158.97,4180.0,142.5459,142.7525,142.5459,142.7525,4180.0
2019-08-30 14:05:00,159.0,159.04,158.88,158.93,3005.0,142.7794,142.8153,142.6716,142.7165,3005.0
2019-08-30 14:10:00,158.93,159.08,158.88,159.08,4574.0,142.7165,142.8512,142.6716,142.8512,4574.0
2019-08-30 14:15:00,159.1,159.15,159.01,159.15,2100.0,142.8692,142.9141,142.7884,142.9141,2100.0
2019-08-30 14:20:00,159.17,159.17,159.04,159.15,3781.0,142.9321,142.9321,142.8153,142.9141,3781.0
2019-08-30 14:25:00,159.17,159.2,159.1,159.12,2814.0,142.9321,142.959,142.8692,142.8872,2814.0
2019-08-30 14:30:00,159.13,159.2,158.93,158.99,4033.0,142.8961,142.959,142.7165,142.7704,4033.0
2019-08-30 14:35:00,158.89,158.89,158.72,158.78,3100.0,142.6806,142.6806,142.528,142.5818,3100.0
2019-08-30 14:40:00,158.72,158.75,158.57,158.75,5196.0,142.528,142.5549,142.3933,142.5549,5196.0
2019-08-30 14:45:00,158.7,158.7,158.45,158.54,5061.0,142.51,142.51,142.2855,142.3663,5061.0
2019-08-30 14:50:00,158.54,158.58,158.43,158.44,4429.0,142.3663,142.4022,142.2675,142.2765,4429.0
2019-08-30 14:55:00,158.44,158.6,158.44,158.45,3023.0,142.2765,142.4202,142.2765,142.2855,3023.0
2019-08-30 15:00:00,158.47,158.56,158.24,158.37,8312.0,142.3035,142.3843,142.0969,142.2137,8312.0
2019-08-30 15:05:00,158.43,158.49,158.36,158.49,2642.0,142.2675,142.3214,142.2047,142.3214,2642.0
2019-08-30 15:10:00,158.46,158.54,158.35,158.49,6552.0,142.2945,142.3663,142.1957,142.3214,6552.0
2019-08-30 15:15:00,158.54,158.56,158.31,158.31,5874.0,142.3663,142.3843,142.1598,142.1598,5874.0
2019-08-30 15:20:00,158.36,158.4,158.21,158.3,6461.0,142.2047,142.2406,142.07,142.1508,6461.0
2019-08-30 15:25:00,158.33,158.75,158.33,158.65,8761.0,142.1778,142.5549,142.1778,142.4651,8761.0
2019-08-30 15:30:00,158.68,158.86,158.66,158.76,7912.0,142.492,142.6537,142.4741,142.5639,7912.0
2019-08-30 15:35:00,158.77,158.79,158.57,158.66,20304.0,142.5729,142.5908,142.3933,142.4741,20304.0
2019-08-30 15:40:00,158.66,158.74,158.45,158.5,11918.0,142.4741,142.5459,142.2855,142.3304,11918.0
2019-08-30 15:45:00,158.51,158.58,158.38,158.44,23019.0,142.3394,142.4022,142.2227,142.2765,23019.0
2019-08-30 15:50:00,158.45,158.7,158.44,158.44,22050.0,142.2855,142.51,142.2765,142.2765,22050.0
2019-08-30 15:55:00,158.47,158.82,158.44,158.49,70030.0,142.3035,142.6178,142.2765,142.3214,70030.0
2019-09-03 09:30:00,155.79,156.41,154.62,155.38,60960.0,139.8969,140.4536,138.8462,139.5287,60960.0
2019-09-03 09:35:00,155.49,156.54,155.49,156.49,6978.0,139.6275,140.5704,139.6275,140.5255,6978.0
2019-09-03 09:40:00,156.49,156.71,156.14,156.57,10255.0,140.5255,140.723,140.2112,140.5973,10255.0
2019-09-03 09:45:00,156.65,156.86,156.2,156.34,8506.0,140.6691,140.8577,140.265,140.3908,8506.0
2019-09-03 09:50:00,156.55,157.25,156.55,156.87,7307.0,140.5793,141.2079,140.5793,140.8667,7307.0
2019-09-03 09:55:00,157.02,157.02,156.62,156.84,4333.0,141.0014,141.0014,140.6422,140.8398,4333.0
2019-09-03 10:00:00,156.76,156.76,154.03,154.06,19326.0,140.7679,140.7679,138.3164,138.3434,19326.0
2019-09-03 10:05:00,154.18,154.82,153.91,154.6,16941.0,138.4511,139.0258,138.2087,138.8283,16941.0
2019-09-03 10:10:00,154.5,154.99,154.34,154.35,9714.0,138.7385,139.1785,138.5948,138.6038,9714.0
2019-09-03 10:15:00,154.41,154.82,154.29,154.73,8743.0,138.6577,139.0258,138.5499,138.945,8743.0
2019-09-03 10:20:00,154.7,154.92,154.26,154.27,12822.0,138.9181,139.1156,138.523,138.5319,12822.0
2019-09-03 10:25:00,154.36,154.72,153.93,154.7,10713.0,138.6128,138.936,138.2266,138.9181,10713.0
2019-09-03 10:30:00,154.8,154.8,154.25,154.5,13446.0,139.0079,139.0079,138.514,138.7385,13446.0
2019-09-03 10:35:00,154.44,155.3,154.34,155.03,20083.0,138.6846,139.4569,138.5948,139.2144,20083.0
2019-09-03 10:40:00,155.02,155.79,155.02,155.41,10668.0,139.2054,139.8969,139.2054,139.5556,10668.0
2019-09-03 10:45:00,155.22,155.54,155.16,155.48,6959.0,139.385,139.6724,139.3311,139.6185,6959.0
2019-09-03 10:50:00,155.58,155.68,155.39,155.61,5632.0,139.7083,139.7981,139.5377,139.7352,5632.0
2019-09-03 10:55:00,155.51,155.58,155.28,155.48,6422.0,139.6454,139.7083,139.4389,139.6185,6422.0
2019-09-03 11:00:00,155.46,155.52,155.21,155.22,6141.0,139.6005,139.6544,139.376,139.385,6141.0
2019-09-03 11:05:00,155.16,155.42,155.06,155.28,9336.0,139.3311,139.5646,139.2413,139.4389,9336.0
2019-09-03 11:10:00,155.12,155.12,154.51,154.63,12058.0,139.2952,139.2952,138.7475,138.8552,12058.0
2019-09-03 11:15:00,154.6,154.84,154.56,154.83,3604.0,138.8283,139.0438,138.7924,139.0348,3604.0
2019-09-03 11:20:00,154.83,155.04,154.73,154.78,4848.0,139.0348,139.2234,138.945,138.9899,4848.0
2019-09-03 11:25:00,154.85,155.14,154.77,154.99,5477.0,139.0528,139.3132,138.9809,139.1785,5477.0
2019-09-03 11:30:00,155.03,155.37,154.94,155.22,12301.0,139.2144,139.5197,139.1336,139.385,12301.0
2019-09-03 11:35:00,155.22,155.45,155.19,155.44,5100.0,139.385,139.5916,139.3581,139.5826,5100.0
2019-09-03 11:40:00,155.43,155.69,155.36,155.62,10912.0,139.5736,139.8071,139.5107,139.7442,10912.0
2019-09-03 11:45:00,155.65,155.8,155.37,155.75,7112.0,139.7712,139.9059,139.5197,139.861,7112.0
2019-09-03 11:50:00,155.75,155.75,155.47,155.48,4800.0,139.861,139.861,139.6095,139.6185,4800.0
2019-09-03 11:55:00,155.41,155.49,155.24,155.38,6179.0,139.5556,139.6275,139.403,139.5287,6179.0
2019-09-03 12:00:00,155.33,155.59,155.31,155.58,5759.0,139.4838,139.7173,139.4658,139.7083,5759.0
2019-09-03 12:05:00,155.51,155.82,155.47,155.58,8301.0,139.6454,139.9238,139.6095,139.7083,8301.0
2019-09-03 12:10:00,155.64,155.76,155.53,155.65,2600.0,139.7622,139.8699,139.6634,139.7712,2600.0
2019-09-03 12:15:00,155.59,155.8,155.55,155.73,3700.0,139.7173,139.9059,139.6814,139.843,3700.0
2019-09-03 12:20:00,155.75,155.85,155.43,155.47,5275.0,139.861,139.9508,139.5736,139.6095,5275.0
2019-09-03 12:25:00,155.48,155.48,155.27,155.31,3027.0,139.6185,139.6185,139.4299,139.4658,3027.0
2019-09-03 12:30:00,155.3,155.3,155.03,155.05,4655.0,139.4569,139.4569,139.2144,139.2324,4655.0
2019-09-03 12:35:00,155.01,155.18,155.0,155.1,3510.0,139.1964,139.3491,139.1875,139.2773,3510.0
2019-09-03 12:40:00,155.08,155.08,154.79,154.85,6586.0,139.2593,139.2593,138.9989,139.0528,6586.0
2019-09-03 12:45:00,154.79,155.11,154.72,155.0,4624.0,138.9989,139.2862,138.936,139.1875,4624.0
2019-09-03 12:50:00,154.98,155.0,154.65,154.69,3076.0,139.1695,139.1875,138.8732,138.9091,3076.0
2019-09-03 12:55:00,154.65,154.75,154.56,154.64,1679.0,138.8732,138.963,138.7924,138.8642,1679.0
2019-09-03 13:00:00,154.55,154.64,154.33,154.41,15253.0,138.7834,138.8642,138.5858,138.6577,15253.0
2019-09-03 13:05:00,154.36,154.66,154.36,154.66,2280.0,138.6128,138.8822,138.6128,138.8822,2280.0
2019-09-03 13:10:00,154.55,154.7,154.45,154.59,2902.0,138.7834,138.9181,138.6936,138.8193,2902.0
2019-09-03 13:15:00,154.57,154.61,154.39,154.4,3731.0,138.8013,138.8373,138.6397,138.6487,3731.0
2019-09-03 13:20:00,154.37,154.37,154.1,154.22,16810.0,138.6217,138.6217,138.3793,138.487,16810.0
2019-09-03 13:25:00,154.24,154.41,154.17,154.31,3915.0,138.505,138.6577,138.4421,138.5679,3915.0
2019-09-03 13:30:00,154.26,154.41,154.13,154.16,3434.0,138.523,138.6577,138.4062,138.4332,3434.0
2019-09-03 13:35:00,154.1,154.21,154.1,154.17,4909.0,138.3793,138.4781,138.3793,138.4421,4909.0
2019-09-03 13:40:00,154.11,154.14,154.0,154.13,5117.0,138.3883,138.4152,138.2895,138.4062,5117.0
2019-09-03 13:45:00,154.09,154.21,154.06,154.11,3225.0,138.3703,138.4781,138.3434,138.3883,3225.0
2019-09-03 13:50:00,154.11,154.15,153.93,154.02,7889.0,138.3883,138.4242,138.2266,138.3074,7889.0
2019-09-03 13:55:00,153.99,154.25,153.99,154.23,3695.0,138.2805,138.514,138.2805,138.496,3695.0
2019-09-03 14:00:00,154.21,154.49,154.21,154.44,3527.0,138.4781,138.7295,138.4781,138.6846,3527.0
2019-09-03 14:05:00,154.41,154.43,154.3,154.39,4269.0,138.6577,138.6756,138.5589,138.6397,4269.0
2019-09-03 14:10:00,154.37,154.62,154.34,154.57,7068.0,138.6217,138.8462,138.5948,138.8013,7068.0
2019-09-03 14:15:00,154.51,154.58,154.38,154.38,7522.0,138.7475,138.8103,138.6307,138.6307,7522.0
2019-09-03 14:20:00,154.44,154.59,154.44,154.49,2585.0,138.6846,138.8193,138.6846,138.7295,2585.0
2019-09-03 14:25:00,154.47,154.56,154.39,154.56,4440.0,138.7115,138.7924,138.6397,138.7924,4440.0
2019-09-03 14:30:00,154.55,154.7,154.54,154.64,9519.0,138.7834,138.9181,138.7744,138.8642,9519.0
2019-09-03 14:35:00,154.6,154.76,154.58,154.76,2901.0,138.8283,138.9719,138.8103,138.9719,2901.0
2019-09-03 14:40:00,154.72,154.73,154.62,154.65,6294.0,138.936,138.945,138.8462,138.8732,6294.0
2019-09-03 14:45:00,154.67,154.78,154.55,154.75,4877.0,138.8911,138.9899,138.7834,138.963,4877.0
2019-09-03 14:50:00,154.81,154.89,154.75,154.84,4588.0,139.0168,139.0887,138.963,139.0438,4588.0
2019-09-03 14:55:00,154.81,154.84,154.72,154.84,4027.0,139.0168,139.0438,138.936,139.0438,4027.0
2019-09-03 15:00:00,154.84,154.89,154.64,154.74,6829.0,139.0438,139.0887,138.8642,138.954,6829.0
2019-09-03 15:05:00,154.75,154.97,154.72,154.97,9063.0,138.963,139.1605,138.936,139.1605,9063.0
2019-09-03 15:10:00,154.97,155.05,154.85,155.05,4975.0,139.1605,139.2324,139.0528,139.2324,4975.0
2019-09-03 15:15:00,155.08,155.37,155.02,155.31,8778.0,139.2593,139.5197,139.2054,139.4658,8778.0
2019-09-03 15:20:00,155.33,155.43,155.15,155.23,7844.0,139.4838,139.5736,139.3222,139.394,7844.0
2019-09-03 15:25:00,155.22,155.22,155.06,155.14,5812.0,139.385,139.385,139.2413,139.3132,5812.0
2019-09-03 15:30:00,155.19,155.31,155.07,155.23,10317.0,139.3581,139.4658,139.2503,139.394,10317.0
2019-09-03 15:35:00,155.18,155.31,155.12,155.22,12297.0,139.3491,139.4658,139.2952,139.385,12297.0
2019-09-03 15:40:00,155.23,155.39,155.17,155.39,15195.0,139.394,139.5377,139.3401,139.5377,15195.0
2019-09-03 15:45:00,155.4,155.71,155.33,155.55,22445.0,139.5467,139.825,139.4838,139.6814,22445.0
2019-09-03 15:50:00,155.58,155.82,155.57,155.7,31858.0,139.7083,139.9238,139.6993,139.8161,31858.0
2019-09-03 15:55:00,155.6,155.6,155.29,155.44,64293.0,139.7263,139.7263,139.4479,139.5826,64293.0
2019-09-04 09:30:00,157.54,158.1,157.22,157.6,30517.0,141.4683,141.9712,141.181,141.5222,30517.0
2019-09-04 09:35:00,157.74,158.3,157.28,158.01,10637.0,141.6479,142.1508,141.2349,141.8904,10637.0
2019-09-04 09:40:00,158.13,158.55,158.01,158.36,9374.0,141.9982,142.3753,141.8904,142.2047,9374.0
2019-09-04 09:45:00,158.19,158.63,157.95,157.95,7402.0,142.052,142.4471,141.8365,141.8365,7402.0
2019-09-04 09:50:00,158.04,158.24,157.95,157.95,5379.0,141.9173,142.0969,141.8365,141.8365,5379.0
2019-09-04 09:55:00,158.0,158.23,157.86,158.23,12144.0,141.8814,142.088,141.7557,142.088,12144.0
2019-09-04 10:00:00,158.17,158.48,158.16,158.22,12968.0,142.0341,142.3124,142.0251,142.079,12968.0
2019-09-04 10:05:00,158.22,158.4,158.02,158.29,4776.0,142.079,142.2406,141.8994,142.1418,4776.0
2019-09-04 10:10:00,158.2,158.23,157.62,157.68,11222.0,142.061,142.088,141.5402,141.5941,11222.0
2019-09-04 10:15:00,157.73,157.87,157.52,157.66,3461.0,141.639,141.7647,141.4504,141.5761,3461.0
2019-09-04 10:20:00,157.87,157.88,157.6,157.7,11663.0,141.7647,141.7737,141.5222,141.612,11663.0
2019-09-04 10:25:00,157.63,157.82,157.36,157.71,14276.0,141.5492,141.7198,141.3067,141.621,14276.0
2019-09-04 10:30:00,157.71,157.77,157.64,157.67,7338.0,141.621,141.6749,141.5581,141.5851,7338.0
2019-09-04 10:35:00,157.66,157.73,157.61,157.66,4178.0,141.5761,141.639,141.5312,141.5761,4178.0
2019-09-04 10:40:00,157.69,157.96,157.56,157.93,5024.0,141.603,141.8455,141.4863,141.8186,5024.0
2019-09-04 10:45:00,157.93,158.04,157.79,157.99,3205.0,141.8186,141.9173,141.6928,141.8724,3205.0
2019-09-04 10:50:00,158.04,158.15,158.04,158.11,4409.0,141.9173,142.0161,141.9173,141.9802,4409.0
2019-09-04 10:55:00,158.06,158.3,157.96,158.3,4544.0,141.9353,142.1508,141.8455,142.1508,4544.0
2019-09-04 11:00:00,158.34,158.34,158.15,158.19,4413.0,142.1867,142.1867,142.0161,142.052,4413.0
2019-09-04 11:05:00,158.25,158.33,158.13,158.17,4894.0,142.1059,142.1778,141.9982,142.0341,4894.0
2019-09-04 11:10:00,158.17,158.27,158.06,158.06,2400.0,142.0341,142.1239,141.9353,141.9353,2400.0
2019-09-04 11:15:00,158.13,158.25,158.07,158.24,5749.0,141.9982,142.1059,141.9443,142.0969,5749.0
2019-09-04 11:20:00,158.22,158.38,158.1,158.32,7297.0,142.079,142.2227,141.9712,142.1688,7297.0
2019-09-04 11:25:00,158.34,158.51,158.32,158.51,6096.0,142.1867,142.3394,142.1688,142.3394,6096.0
2019-09-04 11:30:00,158.49,158.92,158.48,158.89,5800.0,142.3214,142.7076,142.3124,142.6806,5800.0
2019-09-04 11:35:00,158.9,158.93,158.8,158.89,10610.0,142.6896,142.7165,142.5998,142.6806,10610.0
2019-09-04 11:40:00,158.85,159.01,158.78,158.88,10514.0,142.6447,142.7884,142.5818,142.6716,10514.0
2019-09-04 11:45:00,158.93,158.93,158.62,158.75,7419.0,142.7165,142.7165,142.4382,142.5549,7419.0
2019-09-04 11:50:00,158.75,158.94,158.62,158.83,8056.0,142.5549,142.7255,142.4382,142.6267,8056.0
2019-09-04 11:55:00,158.89,159.05,158.82,159.05,7042.0,142.6806,142.8243,142.6178,142.8243,7042.0
2019-09-04 12:00:00,159.03,159.15,158.97,159.13,8481.0,142.8063,142.9141,142.7525,142.8961,8481.0
2019-09-04 12:05:00,159.17,159.17,159.06,159.13,9165.0,142.9321,142.9321,142.8333,142.8961,9165.0
2019-09-04 12:10:00,159.16,159.23,159.1,159.19,4787.0,142.9231,142.9859,142.8692,142.95,4787.0
2019-09-04 12:15:00,159.14,159.16,158.79,159.04,8299.0,142.9051,142.9231,142.5908,142.8153,8299.0
2019-09-04 12:20:00,159.09,159.14,158.95,158.95,5509.0,142.8602,142.9051,142.7345,142.7345,5509.0
2019-09-04 12:25:00,158.94,158.96,158.71,158.79,10762.0,142.7255,142.7435,142.519,142.5908,10762.0
2019-09-04 12:30:00,158.81,159.01,158.77,159.01,7598.0,142.6088,142.7884,142.5729,142.7884,7598.0
2019-09-04 12:35:00,159.05,159.25,159.02,159.25,7365.0,142.8243,143.0039,142.7974,143.0039,7365.0
2019-09-04 12:40:00,159.21,159.28,159.13,159.22,3001.0,142.968,143.0308,142.8961,142.977,3001.0
2019-09-04 12:45:00,159.24,159.4,159.16,159.39,3941.0,142.9949,143.1386,142.9231,143.1296,3941.0
2019-09-04 12:50:00,159.33,159.42,159.26,159.39,9620.0,143.0757,143.1566,143.0129,143.1296,9620.0
2019-09-04 12:55:00,159.31,159.42,159.31,159.36,4048.0,143.0578,143.1566,143.0578,143.1027,4048.0
2019-09-04 13:00:00,159.37,159.49,159.27,159.34,4825.0,143.1117,143.2194,143.0219,143.0847,4825.0
2019-09-04 13:05:00,159.33,159.49,159.31,159.42,8266.0,143.0757,143.2194,143.0578,143.1566,8266.0
2019-09-04 13:10:00,159.41,159.41,159.17,159.24,5853.0,143.1476,143.1476,142.9321,142.9949,5853.0
2019-09-04 13:15:00,159.26,159.29,159.13,159.13,4310.0,143.0129,143.0398,142.8961,142.8961,4310.0
2019-09-04 13:20:00,159.16,159.39,159.13,159.39,5573.0,142.9231,143.1296,142.8961,143.1296,5573.0
2019-09-04 13:25:00,159.34,159.48,159.32,159.48,5954.0,143.0847,143.2104,143.0668,143.2104,5954.0
2019-09-04 13:30:00,159.42,159.58,159.41,159.53,9761.0,143.1566,143.3002,143.1476,143.2553,9761.0
2019-09-04 13:35:00,159.54,159.57,159.2,159.25,5178.0,143.2643,143.2913,142.959,143.0039,5178.0
2019-09-04 13:40:00,159.25,159.39,159.24,159.34,4200.0,143.0039,143.1296,142.9949,143.0847,4200.0
2019-09-04 13:45:00,159.32,159.32,158.92,158.98,7976.0,143.0668,143.0668,142.7076,142.7614,7976.0
2019-09-04 13:50:00,158.98,159.06,158.97,158.97,9304.0,142.7614,142.8333,142.7525,142.7525,9304.0
2019-09-04 13:55:00,158.97,159.11,158.9,159.03,4152.0,142.7525,142.8782,142.6896,142.8063,4152.0
2019-09-04 14:00:00,159.04,159.17,158.98,159.04,9890.0,142.8153,142.9321,142.7614,142.8153,9890.0
2019-09-04 14:05:00,159.06,159.06,158.71,158.75,19812.0,142.8333,142.8333,142.519,142.5549,19812.0
2019-09-04 14:10:00,158.73,158.78,158.51,158.6,23782.0,142.5369,142.5818,142.3394,142.4202,23782.0
2019-09-04 14:15:00,158.62,158.78,158.62,158.68,9301.0,142.4382,142.5818,142.4382,142.492,9301.0
2019-09-04 14:20:00,158.78,158.93,158.68,158.84,10250.0,142.5818,142.7165,142.492,142.6357,10250.0
2019-09-04 14:25:00,158.79,158.84,158.68,158.75,16397.0,142.5908,142.6357,142.492,142.5549,16397.0
2019-09-04 14:30:00,158.74,158.89,158.68,158.88,10226.0,142.5459,142.6806,142.492,142.6716,10226.0
2019-09-04 14:35:00,158.87,158.92,158.8,158.91,3227.0,142.6627,142.7076,142.5998,142.6986,3227.0
2019-09-04 14:40:00,158.86,159.07,158.86,159.02,5894.0,142.6537,142.8423,142.6537,142.7974,5894.0
2019-09-04 14:45:00,159.05,159.06,158.95,158.98,7034.0,142.8243,142.8333,142.7345,142.7614,7034.0
2019-09-04 14:50:00,158.99,159.07,158.92,159.06,4989.0,142.7704,142.8423,142.7076,142.8333,4989.0
2019-09-04 14:55:00,159.05,159.07,158.92,158.96,8046.0,142.8243,142.8423,142.7076,142.7435,8046.0
2019-09-04 15:00:00,158.97,159.11,158.92,159.09,5889.0,142.7525,142.8782,142.7076,142.8602,5889.0
2019-09-04 15:05:00,159.07,159.08,159.0,159.05,9537.0,142.8423,142.8512,142.7794,142.8243,9537.0
2019-09-04 15:10:00,159.05,159.2,158.99,159.2,7650.0,142.8243,142.959,142.7704,142.959,7650.0
2019-09-04 15:15:00,159.21,159.21,158.96,158.96,8435.0,142.968,142.968,142.7435,142.7435,8435.0
2019-09-04 15:20:00,158.97,159.03,158.9,159.02,9210.0,142.7525,142.8063,142.6896,142.7974,9210.0
2019-09-04 15:25:00,159.04,159.11,159.0,159.07,6740.0,142.8153,142.8782,142.7794,142.8423,6740.0
2019-09-04 15:30:00,159.09,159.35,159.09,159.34,9135.0,142.8602,143.0937,142.8602,143.0847,9135.0
2019-09-04 15:35:00,159.34,159.39,159.16,159.25,18819.0,143.0847,143.1296,142.9231,143.0039,18819.0
2019-09-04 15:40:00,159.26,159.48,159.26,159.37,24129.0,143.0129,143.2104,143.0129,143.1117,24129.0
2019-09-04 15:45:00,159.35,159.35,159.12,159.26,17177.0,143.0937,143.0937,142.8872,143.0129,17177.0
2019-09-04 15:50:00,159.24,159.33,159.07,159.11,40310.0,142.9949,143.0757,142.8423,142.8782,40310.0
2019-09-04 15:55:00,159.07,159.12,158.85,159.1,64437.0,142.8423,142.8872,142.6447,142.8692,64437.0
2019-09-05 09:30:00,161.06,162.5,160.71,161.87,65486.0,144.6292,145.9223,144.315,145.3566,65486.0
2019-09-05 09:35:00,161.89,162.53,161.71,162.48,23399.0,145.3746,145.9493,145.2129,145.9044,23399.0
2019-09-05 09:40:00,162.59,163.05,162.25,162.74,29209.0,146.0032,146.4162,145.6978,146.1379,29209.0
2019-09-05 09:45:00,162.77,163.02,162.5,162.8,10147.0,146.1648,146.3893,145.9223,146.1917,10147.0
2019-09-05 09:50:00,162.81,162.97,162.54,162.54,14927.0,146.2007,146.3444,145.9583,145.9583,14927.0
2019-09-05 09:55:00,162.59,162.91,162.57,162.57,12728.0,146.0032,146.2905,145.9852,145.9852,12728.0
2019-09-05 10:00:00,162.65,163.48,162.65,163.48,13559.0,146.057,146.8024,146.057,146.8024,13559.0
2019-09-05 10:05:00,163.39,163.71,163.2,163.64,13573.0,146.7215,147.0089,146.5509,146.946,13573.0
2019-09-05 10:10:00,163.72,163.75,163.55,163.75,26897.0,147.0179,147.0448,146.8652,147.0448,26897.0
2019-09-05 10:15:00,163.75,164.35,163.73,164.25,31889.0,147.0448,147.5836,147.0269,147.4938,31889.0
2019-09-05 10:20:00,164.25,164.61,164.14,164.4,13141.0,147.4938,147.8171,147.395,147.6285,13141.0
2019-09-05 10:25:00,164.43,164.53,164.06,164.23,17235.0,147.6555,147.7453,147.3232,147.4759,17235.0
2019-09-05 10:30:00,164.23,164.55,164.2,164.5,15196.0,147.4759,147.7632,147.4489,147.7183,15196.0
2019-09-05 10:35:00,164.6,164.6,164.38,164.52,13414.0,147.8081,147.8081,147.6106,147.7363,13414.0
2019-09-05 10:40:00,164.53,164.59,164.1,164.27,14256.0,147.7453,147.7991,147.3591,147.5118,14256.0
2019-09-05 10:45:00,164.37,164.55,164.23,164.26,9419.0,147.6016,147.7632,147.4759,147.5028,9419.0
2019-09-05 10:50:00,164.17,164.41,163.54,163.54,37765.0,147.422,147.6375,146.8562,146.8562,37765.0
2019-09-05 10:55:00,163.57,163.67,162.37,162.6,158175.0,146.8832,146.973,145.8056,146.0121,158175.0
2019-09-05 11:00:00,162.9,163.7,162.9,163.56,29221.0,146.2815,146.9999,146.2815,146.8742,29221.0
2019-09-05 11:05:00,163.65,164.02,163.64,163.85,19059.0,146.955,147.2873,146.946,147.1346,19059.0
2019-09-05 11:10:00,163.95,164.2,163.84,164.04,13687.0,147.2244,147.4489,147.1256,147.3052,13687.0
2019-09-05 11:15:00,163.96,164.29,163.92,164.18,16503.0,147.2334,147.5297,147.1975,147.431,16503.0
2019-09-05 11:20:00,164.26,164.33,164.05,164.16,14697.0,147.5028,147.5657,147.3142,147.413,14697.0
2019-09-05 11:25:00,164.14,164.31,164.09,164.18,11131.0,147.395,147.5477,147.3501,147.431,11131.0
2019-09-05 11:30:00,164.18,164.21,163.82,164.15,13370.0,147.431,147.4579,147.1077,147.404,13370.0
2019-09-05 11:35:00,164.16,164.34,164.16,164.23,12513.0,147.413,147.5746,147.413,147.4759,12513.0
2019-09-05 11:40:00,164.32,164.34,164.15,164.34,6909.0,147.5567,147.5746,147.404,147.5746,6909.0
2019-09-05 11:45:00,164.33,164.4,164.14,164.32,8424.0,147.5657,147.6285,147.395,147.5567,8424.0
2019-09-05 11:50:00,164.37,164.67,164.3,164.65,18665.0,147.6016,147.871,147.5387,147.853,18665.0
2019-09-05 11:55:00,164.65,164.73,164.55,164.6,24344.0,147.853,147.9248,147.7632,147.8081,24344.0
2019-09-05 12:00:00,164.63,164.95,164.63,164.81,28795.0,147.835,148.1224,147.835,147.9967,28795.0
2019-09-05 12:05:00,164.84,164.9,164.67,164.81,5900.0,148.0236,148.0775,147.871,147.9967,5900.0
2019-09-05 12:10:00,164.81,165.21,164.78,165.18,31886.0,147.9967,148.3559,147.9697,148.3289,31886.0
2019-09-05 12:15:00,165.14,165.36,165.04,165.21,14475.0,148.293,148.4906,148.2032,148.3559,14475.0
2019-09-05 12:20:00,165.26,165.27,164.96,165.07,15599.0,148.4008,148.4098,148.1314,148.2302,15599.0
2019-09-05 12:25:00,165.08,165.12,164.75,164.87,7156.0,148.2391,148.2751,147.9428,148.0506,7156.0
2019-09-05 12:30:00,164.81,164.87,164.61,164.64,22627.0,147.9967,148.0506,147.8171,147.844,22627.0
2019-09-05 12:35:00,164.6,164.61,164.32,164.41,13046.0,147.8081,147.8171,147.5567,147.6375,13046.0
2019-09-05 12:40:00,164.45,164.56,164.35,164.41,8324.0,147.6734,147.7722,147.5836,147.6375,8324.0
2019-09-05 12:45:00,164.43,164.52,164.41,164.41,10620.0,147.6555,147.7363,147.6375,147.6375,10620.0
2019-09-05 12:50:00,164.41,164.41,164.08,164.22,5347.0,147.6375,147.6375,147.3412,147.4669,5347.0
2019-09-05 12:55:00,164.2,164.39,164.18,164.21,9789.0,147.4489,147.6195,147.431,147.4579,9789.0
2019-09-05 13:00:00,164.22,164.51,164.19,164.29,22819.0,147.4669,147.7273,147.4399,147.5297,22819.0
2019-09-05 13:05:00,164.29,164.29,163.66,163.82,43662.0,147.5297,147.5297,146.964,147.1077,43662.0
2019-09-05 13:10:00,163.87,164.2,163.81,164.08,22798.0,147.1526,147.4489,147.0987,147.3412,22798.0
2019-09-05 13:15:00,164.08,164.25,164.07,164.22,4531.0,147.3412,147.4938,147.3322,147.4669,4531.0
2019-09-05 13:20:00,164.23,164.38,164.21,164.38,6374.0,147.4759,147.6106,147.4579,147.6106,6374.0
2019-09-05 13:25:00,164.49,164.88,164.44,164.77,9183.0,147.7093,148.0595,147.6644,147.9608,9183.0
2019-09-05 13:30:00,164.73,164.9,164.71,164.8,5736.0,147.9248,148.0775,147.9069,147.9877,5736.0
2019-09-05 13:35:00,164.8,164.82,164.74,164.77,3401.0,147.9877,148.0057,147.9338,147.9608,3401.0
2019-09-05 13:40:00,164.81,164.87,164.49,164.59,17911.0,147.9967,148.0506,147.7093,147.7991,17911.0
2019-09-05 13:45:00,164.64,164.87,164.64,164.84,5831.0,147.844,148.0506,147.844,148.0236,5831.0
2019-09-05 13:50:00,164.78,164.86,164.73,164.81,2800.0,147.9697,148.0416,147.9248,147.9967,2800.0
2019-09-05 13:55:00,164.81,164.93,164.74,164.87,10126.0,147.9967,148.1044,147.9338,148.0506,10126.0
2019-09-05 14:00:00,164.84,164.95,164.69,164.8,9791.0,148.0236,148.1224,147.8889,147.9877,9791.0
2019-09-05 14:05:00,164.77,164.87,164.73,164.84,7831.0,147.9608,148.0506,147.9248,148.0236,7831.0
2019-09-05 14:10:00,164.81,165.05,164.74,165.03,19177.0,147.9967,148.2122,147.9338,148.1942,19177.0
2019-09-05 14:15:00,165.04,165.12,164.69,164.92,21976.0,148.2032,148.2751,147.8889,148.0955,21976.0
2019-09-05 14:20:00,164.92,164.92,164.56,164.79,13689.0,148.0955,148.0955,147.7722,147.9787,13689.0
2019-09-05 14:25:00,164.79,164.99,164.76,164.81,6605.0,147.9787,148.1583,147.9518,147.9967,6605.0
2019-09-05 14:30:00,164.82,164.91,164.76,164.81,8150.0,148.0057,148.0865,147.9518,147.9967,8150.0
2019-09-05 14:35:00,164.8,164.9,164.66,164.85,19493.0,147.9877,148.0775,147.862,148.0326,19493.0
2019-09-05 14:40:00,164.82,164.98,164.76,164.95,11878.0,148.0057,148.1493,147.9518,148.1224,11878.0
2019-09-05 14:45:00,164.92,165.13,164.87,165.04,13788.0,148.0955,148.284,148.0506,148.2032,13788.0
2019-09-05 14:50:00,165.01,165.09,164.86,165.0,8871.0,148.1763,148.2481,148.0416,148.1673,8871.0
2019-09-05 14:55:00,165.07,165.11,164.88,164.93,11567.0,148.2302,148.2661,148.0595,148.1044,11567.0
2019-09-05 15:00:00,164.94,165.08,164.92,164.98,15322.0,148.1134,148.2391,148.0955,148.1493,15322.0
2019-09-05 15:05:00,164.98,165.08,164.94,164.96,5287.0,148.1493,148.2391,148.1134,148.1314,5287.0
2019-09-05 15:10:00,164.91,164.92,164.69,164.84,7782.0,148.0865,148.0955,147.8889,148.0236,7782.0
2019-09-05 15:15:00,164.84,164.91,164.77,164.85,13609.0,148.0236,148.0865,147.9608,148.0326,13609.0
2019-09-05 15:20:00,164.83,165.03,164.79,164.94,12057.0,148.0146,148.1942,147.9787,148.1134,12057.0
2019-09-05 15:25:00,164.91,165.03,164.89,165.0,9836.0,148.0865,148.1942,148.0685,148.1673,9836.0
2019-09-05 15:30:00,164.99,165.06,164.92,164.96,13572.0,148.1583,148.2212,148.0955,148.1314,13572.0
2019-09-05 15:35:00,164.94,165.05,164.76,164.79,24499.0,148.1134,148.2122,147.9518,147.9787,24499.0
2019-09-05 15:40:00,164.8,164.87,164.68,164.87,23567.0,147.9877,148.0506,147.8799,148.0506,23567.0
2019-09-05 15:45:00,164.85,164.86,164.53,164.57,17156.0,148.0326,148.0416,147.7453,147.7812,17156.0
2019-09-05 15:50:00,164.54,164.72,164.43,164.72,33064.0,147.7542,147.9159,147.6555,147.9159,33064.0
2019-09-05 15:55:00,164.68,164.73,164.35,164.38,68102.0,147.8799,147.9248,147.5836,147.6106,68102.0
2019-09-06 09:30:00,163.89,164.82,163.89,164.27,27820.0,147.7615,148.6,147.7615,148.1041,27820.0
2019-09-06 09:35:00,164.23,164.34,163.39,163.61,9070.0,148.0681,148.1672,147.3107,147.5091,9070.0
2019-09-06 09:40:00,163.39,163.52,162.64,162.64,9201.0,147.3107,147.4279,146.6345,146.6345,9201.0
2019-09-06 09:45:00,162.68,164.0,162.57,164.0,9457.0,146.6706,147.8607,146.5714,147.8607,9457.0
2019-09-06 09:50:00,163.89,164.0,163.56,163.78,4139.0,147.7615,147.8607,147.464,147.6623,4139.0
2019-09-06 09:55:00,163.7,163.78,163.23,163.25,3655.0,147.5902,147.6623,147.1665,147.1845,3655.0
2019-09-06 10:00:00,163.18,163.49,163.09,163.17,5713.0,147.1214,147.4009,147.0402,147.1124,5713.0
2019-09-06 10:05:00,163.1,163.4,163.0,163.35,12720.0,147.0493,147.3197,146.9591,147.2747,12720.0
2019-09-06 10:10:00,163.3,163.74,163.26,163.74,9015.0,147.2296,147.6263,147.1935,147.6263,9015.0
2019-09-06 10:15:00,163.64,163.83,163.6,163.77,3533.0,147.5361,147.7074,147.5001,147.6533,3533.0
2019-09-06 10:20:00,163.8,164.08,163.74,163.97,21920.0,147.6804,147.9328,147.6263,147.8336,21920.0
2019-09-06 10:25:00,164.06,164.07,163.82,163.99,6139.0,147.9148,147.9238,147.6984,147.8517,6139.0
2019-09-06 10:30:00,164.03,164.07,163.69,163.72,5253.0,147.8877,147.9238,147.5812,147.6082,5253.0
2019-09-06 10:35:00,163.62,163.7,163.45,163.68,6608.0,147.5181,147.5902,147.3648,147.5722,6608.0
2019-09-06 10:40:00,163.69,163.8,163.51,163.6,3053.0,147.5812,147.6804,147.4189,147.5001,3053.0
2019-09-06 10:45:00,163.52,163.83,163.51,163.83,3480.0,147.4279,147.7074,147.4189,147.7074,3480.0
2019-09-06 10:50:00,163.86,163.86,163.57,163.65,4047.0,147.7345,147.7345,147.473,147.5451,4047.0
2019-09-06 10:55:00,163.59,163.63,163.36,163.46,2914.0,147.491,147.5271,147.2837,147.3738,2914.0
2019-09-06 11:00:00,163.5,163.56,163.29,163.36,4983.0,147.4099,147.464,147.2206,147.2837,4983.0
2019-09-06 11:05:00,163.42,163.69,163.42,163.43,5253.0,147.3378,147.5812,147.3378,147.3468,5253.0
2019-09-06 11:10:00,163.44,163.65,163.35,163.59,7756.0,147.3558,147.5451,147.2747,147.491,7756.0
2019-09-06 11:15:00,163.54,163.64,163.5,163.55,2949.0,147.446,147.5361,147.4099,147.455,2949.0
2019-09-06 11:20:00,163.56,163.63,163.53,163.58,3442.0,147.464,147.5271,147.4369,147.482,3442.0
2019-09-06 11:25:00,163.61,163.64,163.44,163.48,2900.0,147.5091,147.5361,147.3558,147.3919,2900.0
2019-09-06 11:30:00,163.52,163.54,163.36,163.39,8284.0,147.4279,147.446,147.2837,147.3107,8284.0
2019-09-06 11:35:00,163.39,163.52,163.32,163.39,7144.0,147.3107,147.4279,147.2476,147.3107,7144.0
2019-09-06 11:40:00,163.37,163.37,163.22,163.27,2506.0,147.2927,147.2927,147.1574,147.2025,2506.0
2019-09-06 11:45:00,163.28,163.34,163.11,163.25,4286.0,147.2115,147.2656,147.0583,147.1845,4286.0
2019-09-06 11:50:00,163.29,163.29,163.11,163.19,3632.0,147.2206,147.2206,147.0583,147.1304,3632.0
2019-09-06 11:55:00,163.19,163.21,163.12,163.18,3268.0,147.1304,147.1484,147.0673,147.1214,3268.0
2019-09-06 12:00:00,163.19,163.29,163.16,163.29,2338.0,147.1304,147.2206,147.1034,147.2206,2338.0
2019-09-06 12:05:00,163.26,163.28,163.16,163.2,6131.0,147.1935,147.2115,147.1034,147.1394,6131.0
2019-09-06 12:10:00,163.13,163.17,163.04,163.09,8596.0,147.0763,147.1124,146.9952,147.0402,8596.0
2019-09-06 12:15:00,163.06,163.18,163.06,163.13,3856.0,147.0132,147.1214,147.0132,147.0763,3856.0
2019-09-06 12:20:00,163.17,163.23,163.04,163.23,6691.0,147.1124,147.1665,146.9952,147.1665,6691.0
2019-09-06 12:25:00,163.28,163.28,163.14,163.15,1330.0,147.2115,147.2115,147.0853,147.0943,1330.0
2019-09-06 12:30:00,163.15,163.17,162.84,162.84,5715.0,147.0943,147.1124,146.8148,146.8148,5715.0
2019-09-06 12:35:00,162.93,163.16,162.93,163.13,3318.0,146.896,147.1034,146.896,147.0763,3318.0
2019-09-06 12:40:00,163.09,163.1,162.96,163.01,2016.0,147.0402,147.0493,146.923,146.9681,2016.0
2019-09-06 12:45:00,162.95,163.01,162.79,162.89,7533.0,146.914,146.9681,146.7698,146.8599,7533.0
2019-09-06 12:50:00,162.87,163.0,162.8,162.9,8310.0,146.8419,146.9591,146.7788,146.8689,8310.0
2019-09-06 12:55:00,162.9,163.01,162.71,163.01,5139.0,146.8689,146.9681,146.6976,146.9681,5139.0
2019-09-06 13:00:00,163.01,163.18,163.01,163.15,2935.0,146.9681,147.1214,146.9681,147.0943,2935.0
2019-09-06 13:05:00,163.16,163.16,163.01,163.1,1851.0,147.1034,147.1034,146.9681,147.0493,1851.0
2019-09-06 13:10:00,163.05,163.15,162.81,163.12,8971.0,147.0042,147.0943,146.7878,147.0673,8971.0
2019-09-06 13:15:00,163.1,163.15,163.02,163.02,2991.0,147.0493,147.0943,146.9771,146.9771,2991.0
2019-09-06 13:20:00,163.05,163.07,162.98,163.03,4044.0,147.0042,147.0222,146.9411,146.9861,4044.0
2019-09-06 13:25:00,162.95,163.0,162.84,163.0,3688.0,146.914,146.9591,146.8148,146.9591,3688.0
2019-09-06 13:30:00,163.0,163.06,162.92,163.0,10304.0,146.9591,147.0132,146.887,146.9591,10304.0
2019-09-06 13:35:00,162.87,162.89,162.81,162.81,2272.0,146.8419,146.8599,146.7878,146.7878,2272.0
2019-09-06 13:40:00,162.85,162.89,162.74,162.86,3160.0,146.8239,146.8599,146.7247,146.8329,3160.0
2019-09-06 13:45:00,162.88,162.92,162.76,162.87,4322.0,146.8509,146.887,146.7427,146.8419,4322.0
2019-09-06 13:50:00,162.86,162.86,162.77,162.81,1228.0,146.8329,146.8329,146.7517,146.7878,1228.0
2019-09-06 13:55:00,162.79,162.88,162.79,162.8,4789.0,146.7698,146.8509,146.7698,146.7788,4789.0
2019-09-06 14:00:00,162.79,162.79,162.58,162.75,4342.0,146.7698,146.7698,146.5804,146.7337,4342.0
2019-09-06 14:05:00,162.74,162.76,162.58,162.64,1416.0,146.7247,146.7427,146.5804,146.6345,1416.0
2019-09-06 14:10:00,162.66,162.66,162.48,162.56,6633.0,146.6526,146.6526,146.4903,146.5624,6633.0
2019-09-06 14:15:00,162.56,162.58,162.39,162.58,10527.0,146.5624,146.5804,146.4091,146.5804,10527.0
2019-09-06 14:20:00,162.57,162.57,162.41,162.43,8320.0,146.5714,146.5714,146.4272,146.4452,8320.0
2019-09-06 14:25:00,162.47,162.53,162.39,162.51,5995.0,146.4813,146.5354,146.4091,146.5173,5995.0
2019-09-06 14:30:00,162.51,162.56,162.46,162.48,8183.0,146.5173,146.5624,146.4722,146.4903,8183.0
2019-09-06 14:35:00,162.47,162.49,162.41,162.42,2568.0,146.4813,146.4993,146.4272,146.4362,2568.0
2019-09-06 14:40:00,162.4,162.4,162.24,162.25,3255.0,146.4181,146.4181,146.2739,146.2829,3255.0
2019-09-06 14:45:00,162.25,162.41,162.17,162.35,5463.0,146.2829,146.4272,146.2108,146.3731,5463.0
2019-09-06 14:50:00,162.36,162.37,162.17,162.21,3350.0,146.3821,146.3911,146.2108,146.2468,3350.0
2019-09-06 14:55:00,162.2,162.4,162.2,162.34,4865.0,146.2378,146.4181,146.2378,146.3641,4865.0
2019-09-06 15:00:00,162.37,162.42,162.22,162.27,7717.0,146.3911,146.4362,146.2559,146.3009,7717.0
2019-09-06 15:05:00,162.31,162.36,162.25,162.29,10788.0,146.337,146.3821,146.2829,146.319,10788.0
2019-09-06 15:10:00,162.34,162.54,162.32,162.51,7071.0,146.3641,146.5444,146.346,146.5173,7071.0
2019-09-06 15:15:00,162.52,162.54,162.42,162.42,4800.0,146.5263,146.5444,146.4362,146.4362,4800.0
2019-09-06 15:20:00,162.37,162.58,162.37,162.42,9176.0,146.3911,146.5804,146.3911,146.4362,9176.0
2019-09-06 15:25:00,162.45,162.55,162.44,162.46,18644.0,146.4632,146.5534,146.4542,146.4722,18644.0
2019-09-06 15:30:00,162.52,162.63,162.48,162.54,19126.0,146.5263,146.6255,146.4903,146.5444,19126.0
2019-09-06 15:35:00,162.55,162.58,162.37,162.44,27814.0,146.5534,146.5804,146.3911,146.4542,27814.0
2019-09-06 15:40:00,162.46,162.47,162.37,162.37,13052.0,146.4722,146.4813,146.3911,146.3911,13052.0
2019-09-06 15:45:00,162.38,162.43,162.26,162.43,21758.0,146.4001,146.4452,146.2919,146.4452,21758.0
2019-09-06 15:50:00,162.42,162.45,162.25,162.25,34952.0,146.4362,146.4632,146.2829,146.2829,34952.0
2019-09-06 15:55:00,162.25,162.3,161.62,161.92,199308.0,146.2829,146.328,145.7149,145.9854,199308.0
2019-09-09 09:30:00,163.1,163.68,162.95,163.38,28908.0,147.0493,147.5722,146.914,147.3017,28908.0
2019-09-09 09:35:00,163.52,164.0,163.34,163.81,20280.0,147.4279,147.8607,147.2656,147.6894,20280.0
2019-09-09 09:40:00,163.82,164.44,163.82,164.17,8859.0,147.6984,148.2574,147.6984,148.014,8859.0
2019-09-09 09:45:00,164.23,164.77,164.2,164.57,24751.0,148.0681,148.5549,148.041,148.3746,24751.0
2019-09-09 09:50:00,164.6,164.72,164.2,164.21,15115.0,148.4016,148.5098,148.041,148.05,15115.0
2019-09-09 09:55:00,164.19,165.49,164.11,165.23,20355.0,148.032,149.2041,147.9599,148.9696,20355.0
2019-09-09 10:00:00,165.13,165.65,165.12,165.56,32826.0,148.8795,149.3483,148.8705,149.2672,32826.0
2019-09-09 10:05:00,165.65,165.96,165.46,165.83,34065.0,149.3483,149.6278,149.177,149.5106,34065.0
2019-09-09 10:10:00,165.88,166.23,165.8,166.14,24223.0,149.5557,149.8712,149.4836,149.7901,24223.0
2019-09-09 10:15:00,166.15,166.16,165.58,165.68,67663.0,149.7991,149.8081,149.2852,149.3754,67663.0
2019-09-09 10:20:00,165.68,166.16,165.61,166.16,47078.0,149.3754,149.8081,149.3122,149.8081,47078.0
2019-09-09 10:25:00,166.16,166.61,166.16,166.6,32928.0,149.8081,150.2138,149.8081,150.2048,32928.0
2019-09-09 10:30:00,166.63,166.95,166.58,166.88,13010.0,150.2319,150.5204,150.1868,150.4573,13010.0
2019-09-09 10:35:00,166.91,166.91,166.48,166.54,26958.0,150.4843,150.4843,150.0966,150.1507,26958.0
2019-09-09 10:40:00,166.58,166.75,166.45,166.64,60950.0,150.1868,150.3401,150.0696,150.2409,60950.0
2019-09-09 10:45:00,166.64,166.76,166.49,166.62,28074.0,150.2409,150.3491,150.1056,150.2229,28074.0
2019-09-09 10:50:00,166.62,166.78,166.46,166.49,38602.0,150.2229,150.3671,150.0786,150.1056,38602.0
2019-09-09 10:55:00,166.5,166.61,166.37,166.55,13417.0,150.1147,150.2138,149.9975,150.1597,13417.0
2019-09-09 11:00:00,166.57,166.63,166.2,166.46,23308.0,150.1778,150.2319,149.8442,150.0786,23308.0
2019-09-09 11:05:00,166.53,166.63,166.44,166.54,16245.0,150.1417,150.2319,150.0606,150.1507,16245.0
2019-09-09 11:10:00,166.49,167.02,166.48,166.95,40123.0,150.1056,150.5835,150.0966,150.5204,40123.0
2019-09-09 11:15:00,166.94,167.31,166.92,167.2,18887.0,150.5114,150.845,150.4933,150.7458,18887.0
2019-09-09 11:20:00,167.21,167.41,166.98,166.99,20002.0,150.7548,150.9351,150.5474,150.5564,20002.0
2019-09-09 11:25:00,166.98,167.08,166.76,166.76,8679.0,150.5474,150.6376,150.3491,150.3491,8679.0
2019-09-09 11:30:00,166.75,166.94,166.67,166.85,7398.0,150.3401,150.5114,150.2679,150.4302,7398.0
2019-09-09 11:35:00,166.87,166.97,166.8,166.85,12036.0,150.4483,150.5384,150.3851,150.4302,12036.0
2019-09-09 11:40:00,166.91,166.95,166.65,166.74,7450.0,150.4843,150.5204,150.2499,150.331,7450.0
2019-09-09 11:45:00,166.77,166.97,166.75,166.92,11852.0,150.3581,150.5384,150.3401,150.4933,11852.0
2019-09-09 11:50:00,166.96,166.96,166.66,166.76,9430.0,150.5294,150.5294,150.2589,150.3491,9430.0
2019-09-09 11:55:00,166.72,166.96,166.72,166.94,11757.0,150.313,150.5294,150.313,150.5114,11757.0
2019-09-09 12:00:00,166.93,167.04,166.77,166.84,13355.0,150.5023,150.6015,150.3581,150.4212,13355.0
2019-09-09 12:05:00,166.83,166.94,166.65,166.89,11790.0,150.4122,150.5114,150.2499,150.4663,11790.0
2019-09-09 12:10:00,166.89,166.95,166.74,166.81,10583.0,150.4663,150.5204,150.331,150.3942,10583.0
2019-09-09 12:15:00,166.89,166.89,166.68,166.77,10437.0,150.4663,150.4663,150.2769,150.3581,10437.0
2019-09-09 12:20:00,166.72,166.84,166.53,166.66,10663.0,150.313,150.4212,150.1417,150.2589,10663.0
2019-09-09 12:25:00,166.61,166.7,166.47,166.5,6817.0,150.2138,150.295,150.0876,150.1147,6817.0
2019-09-09 12:30:00,166.48,166.51,166.24,166.31,10640.0,150.0966,150.1237,149.8802,149.9434,10640.0
2019-09-09 12:35:00,166.2,166.23,165.95,166.23,8636.0,149.8442,149.8712,149.6188,149.8712,8636.0
2019-09-09 12:40:00,166.18,166.51,166.18,166.48,10513.0,149.8262,150.1237,149.8262,150.0966,10513.0
2019-09-09 12:45:00,166.47,166.57,166.38,166.38,9805.0,150.0876,150.1778,150.0065,150.0065,9805.0
2019-09-09 12:50:00,166.43,166.6,166.23,166.52,8064.0,150.0516,150.2048,149.8712,150.1327,8064.0
2019-09-09 12:55:00,166.5,166.59,166.4,166.56,12778.0,150.1147,150.1958,150.0245,150.1688,12778.0
2019-09-09 13:00:00,166.56,166.6,166.39,166.6,16398.0,150.1688,150.2048,150.0155,150.2048,16398.0
2019-09-09 13:05:00,166.57,166.59,166.48,166.55,4898.0,150.1778,150.1958,150.0966,150.1597,4898.0
2019-09-09 13:10:00,166.55,166.68,166.48,166.51,16684.0,150.1597,150.2769,150.0966,150.1237,16684.0
2019-09-09 13:15:00,166.5,166.74,166.49,166.63,5204.0,150.1147,150.331,150.1056,150.2319,5204.0
2019-09-09 13:20:00,166.7,166.74,166.44,166.53,11308.0,150.295,150.331,150.0606,150.1417,11308.0
2019-09-09 13:25:00,166.52,166.57,166.41,166.52,8837.0,150.1327,150.1778,150.0335,150.1327,8837.0
2019-09-09 13:30:00,166.52,166.55,166.34,166.5,10656.0,150.1327,150.1597,149.9704,150.1147,10656.0
2019-09-09 13:35:00,166.48,166.51,166.4,166.5,7150.0,150.0966,150.1237,150.0245,150.1147,7150.0
2019-09-09 13:40:00,166.5,166.56,166.38,166.54,7655.0,150.1147,150.1688,150.0065,150.1507,7655.0
2019-09-09 13:45:00,166.55,166.59,166.47,166.52,5497.0,150.1597,150.1958,150.0876,150.1327,5497.0
2019-09-09 13:50:00,166.49,166.65,166.48,166.62,8718.0,150.1056,150.2499,150.0966,150.2229,8718.0
2019-09-09 13:55:00,166.63,166.89,166.61,166.71,10885.0,150.2319,150.4663,150.2138,150.304,10885.0
2019-09-09 14:00:00,166.71,166.77,166.65,166.77,7053.0,150.304,150.3581,150.2499,150.3581,7053.0
2019-09-09 14:05:00,166.76,166.87,166.68,166.74,7540.0,150.3491,150.4483,150.2769,150.331,7540.0
2019-09-09 14:10:00,166.69,166.74,166.61,166.72,17578.0,150.286,150.331,150.2138,150.313,17578.0
2019-09-09 14:15:00,166.75,167.02,166.7,167.0,11418.0,150.3401,150.5835,150.295,150.5655,11418.0
2019-09-09 14:20:00,166.96,167.14,166.89,167.04,9258.0,150.5294,150.6917,150.4663,150.6015,9258.0
2019-09-09 14:25:00,167.05,167.12,166.82,166.82,32327.0,150.6105,150.6736,150.4032,150.4032,32327.0
2019-09-09 14:30:00,166.83,167.3,166.56,167.24,37458.0,150.4122,150.8359,150.1688,150.7818,37458.0
2019-09-09 14:35:00,167.2,167.35,167.14,167.26,17639.0,150.7458,150.881,150.6917,150.7999,17639.0
2019-09-09 14:40:00,167.24,167.28,167.13,167.16,17752.0,150.7818,150.8179,150.6827,150.7097,17752.0
2019-09-09 14:45:00,167.17,167.26,167.11,167.21,6200.0,150.7187,150.7999,150.6646,150.7548,6200.0
2019-09-09 14:50:00,167.2,167.25,167.11,167.15,8866.0,150.7458,150.7909,150.6646,150.7007,8866.0
2019-09-09 14:55:00,167.14,167.24,167.12,167.2,8213.0,150.6917,150.7818,150.6736,150.7458,8213.0
2019-09-09 15:00:00,167.24,167.24,167.1,167.21,15038.0,150.7818,150.7818,150.6556,150.7548,15038.0
2019-09-09 15:05:00,167.21,167.25,167.12,167.2,14048.0,150.7548,150.7909,150.6736,150.7458,14048.0
2019-09-09 15:10:00,167.2,167.28,167.16,167.25,14938.0,150.7458,150.8179,150.7097,150.7909,14938.0
2019-09-09 15:15:00,167.27,167.3,167.15,167.24,24989.0,150.8089,150.8359,150.7007,150.7818,24989.0
2019-09-09 15:20:00,167.22,167.28,167.18,167.18,19066.0,150.7638,150.8179,150.7277,150.7277,19066.0
2019-09-09 15:25:00,167.22,167.26,167.12,167.19,12122.0,150.7638,150.7999,150.6736,150.7368,12122.0
2019-09-09 15:30:00,167.22,167.22,167.08,167.1,25236.0,150.7638,150.7638,150.6376,150.6556,25236.0
2019-09-09 15:35:00,167.08,167.29,167.08,167.25,43494.0,150.6376,150.8269,150.6376,150.7909,43494.0
2019-09-09 15:40:00,167.24,167.43,167.16,167.43,34001.0,150.7818,150.9531,150.7097,150.9531,34001.0
2019-09-09 15:45:00,167.39,167.42,167.26,167.3,24090.0,150.9171,150.9441,150.7999,150.8359,24090.0
2019-09-09 15:50:00,167.28,167.64,167.21,167.54,65438.0,150.8179,151.1425,150.7548,151.0523,65438.0
2019-09-09 15:55:00,167.53,167.55,167.37,167.42,95910.0,151.0433,151.0613,150.899,150.9441,95910.0
2019-09-10 09:30:00,167.33,168.82,167.15,168.0,67756.0,150.863,152.2064,150.7007,151.467,67756.0
2019-09-10 09:35:00,168.13,168.59,167.03,167.34,24077.0,151.5843,151.999,150.5925,150.872,24077.0
2019-09-10 09:40:00,167.37,167.63,166.89,167.51,26705.0,150.899,151.1335,150.4663,151.0253,26705.0
2019-09-10 09:45:00,167.63,168.46,167.45,167.89,47791.0,151.1335,151.8818,150.9712,151.3679,47791.0
2019-09-10 09:50:00,168.08,168.5,167.92,168.35,27334.0,151.5392,151.9178,151.3949,151.7826,27334.0
2019-09-10 09:55:00,168.37,169.48,168.3,169.33,34203.0,151.8006,152.8014,151.7375,152.6662,34203.0
2019-09-10 10:00:00,169.42,170.58,169.24,170.33,34428.0,152.7473,153.7931,152.585,153.5678,34428.0
2019-09-10 10:05:00,170.22,170.35,169.58,169.97,29187.0,153.4686,153.5858,152.8916,153.2432,29187.0
2019-09-10 10:10:00,169.67,170.18,169.64,169.9,46310.0,152.9727,153.4325,152.9457,153.1801,46310.0
2019-09-10 10:15:00,169.86,170.09,168.73,169.12,22320.0,153.144,153.3514,152.1252,152.4768,22320.0
2019-09-10 10:20:00,169.13,169.51,168.71,169.5,12527.0,152.4858,152.8284,152.1072,152.8194,12527.0
2019-09-10 10:25:00,169.48,169.66,169.14,169.5,16637.0,152.8014,152.9637,152.4949,152.8194,16637.0
2019-09-10 10:30:00,169.58,169.84,169.42,169.8,14771.0,152.8916,153.126,152.7473,153.0899,14771.0
2019-09-10 10:35:00,169.84,170.02,169.61,169.9,11100.0,153.126,153.2883,152.9186,153.1801,11100.0
2019-09-10 10:40:00,169.99,170.47,169.93,170.31,81396.0,153.2612,153.694,153.2071,153.5497,81396.0
2019-09-10 10:45:00,170.4,170.56,170.15,170.56,22121.0,153.6309,153.7751,153.4055,153.7751,22121.0
2019-09-10 10:50:00,170.45,170.9,170.45,170.66,21266.0,153.6759,154.0817,153.6759,153.8653,21266.0
2019-09-10 10:55:00,170.65,171.15,170.59,171.06,19485.0,153.8563,154.3071,153.8022,154.2259,19485.0
2019-09-10 11:00:00,171.02,171.37,170.88,170.92,34780.0,154.1898,154.5054,154.0636,154.0997,34780.0
2019-09-10 11:05:00,170.92,171.04,170.82,170.93,22820.0,154.0997,154.2079,154.0095,154.1087,22820.0
2019-09-10 11:10:00,170.96,170.98,170.78,170.9,10875.0,154.1358,154.1538,153.9735,154.0817,10875.0
2019-09-10 11:15:00,170.86,171.04,170.86,170.93,11291.0,154.0456,154.2079,154.0456,154.1087,11291.0
2019-09-10 11:20:00,170.94,171.17,170.74,170.91,22477.0,154.1177,154.3251,153.9374,154.0907,22477.0
2019-09-10 11:25:00,170.86,170.95,170.76,170.9,10793.0,154.0456,154.1267,153.9554,154.0817,10793.0
2019-09-10 11:30:00,170.88,170.96,170.71,170.89,22753.0,154.0636,154.1358,153.9104,154.0726,22753.0
2019-09-10 11:35:00,170.93,171.19,170.89,171.16,11048.0,154.1087,154.3431,154.0726,154.3161,11048.0
2019-09-10 11:40:00,171.16,171.21,171.1,171.16,13244.0,154.3161,154.3611,154.262,154.3161,13244.0
2019-09-10 11:45:00,171.15,171.28,170.92,170.96,31805.0,154.3071,154.4243,154.0997,154.1358,31805.0
2019-09-10 11:50:00,170.96,171.23,170.79,170.8,41777.0,154.1358,154.3792,153.9825,153.9915,41777.0
2019-09-10 11:55:00,170.8,170.97,170.65,170.97,8320.0,153.9915,154.1448,153.8563,154.1448,8320.0
2019-09-10 12:00:00,170.9,170.98,169.92,170.0,11400.0,154.0817,154.1538,153.1981,153.2702,11400.0
2019-09-10 12:05:00,170.03,170.74,170.03,170.68,4623.0,153.2973,153.9374,153.2973,153.8833,4623.0
2019-09-10 12:10:00,170.74,170.9,170.5,170.72,5779.0,153.9374,154.0817,153.721,153.9194,5779.0
2019-09-10 12:15:00,170.74,170.86,170.62,170.7,11735.0,153.9374,154.0456,153.8292,153.9013,11735.0
2019-09-10 12:20:00,170.78,170.92,170.73,170.88,8062.0,153.9735,154.0997,153.9284,154.0636,8062.0
2019-09-10 12:25:00,170.91,170.98,170.83,170.95,11766.0,154.0907,154.1538,154.0185,154.1267,11766.0
2019-09-10 12:30:00,170.94,170.98,170.82,170.92,11370.0,154.1177,154.1538,154.0095,154.0997,11370.0
2019-09-10 12:35:00,170.95,170.98,170.81,170.9,13774.0,154.1267,154.1538,154.0005,154.0817,13774.0
2019-09-10 12:40:00,170.9,170.94,170.81,170.83,8245.0,154.0817,154.1177,154.0005,154.0185,8245.0
2019-09-10 12:45:00,170.86,170.99,170.76,170.88,16844.0,154.0456,154.1628,153.9554,154.0636,16844.0
2019-09-10 12:50:00,170.86,170.94,170.86,170.9,4615.0,154.0456,154.1177,154.0456,154.0817,4615.0
2019-09-10 12:55:00,170.89,170.93,170.61,170.75,7094.0,154.0726,154.1087,153.8202,153.9464,7094.0
2019-09-10 13:00:00,170.82,170.94,170.67,170.84,7779.0,154.0095,154.1177,153.8743,154.0276,7779.0
2019-09-10 13:05:00,170.85,170.9,170.52,170.87,11916.0,154.0366,154.0817,153.7391,154.0546,11916.0
2019-09-10 13:10:00,170.9,170.96,170.85,170.96,8730.0,154.0817,154.1358,154.0366,154.1358,8730.0
2019-09-10 13:15:00,170.97,171.07,170.7,170.9,12111.0,154.1448,154.2349,153.9013,154.0817,12111.0
2019-09-10 13:20:00,170.97,171.55,170.97,171.55,19546.0,154.1448,154.6677,154.1448,154.6677,19546.0
2019-09-10 13:25:00,171.54,171.75,171.54,171.7,10672.0,154.6587,154.848,154.6587,154.8029,10672.0
2019-09-10 13:30:00,171.74,172.32,171.74,172.08,64145.0,154.839,155.3619,154.839,155.1455,64145.0
2019-09-10 13:35:00,172.09,172.23,172.03,172.07,8577.0,155.1545,155.2808,155.1005,155.1365,8577.0
2019-09-10 13:40:00,172.03,172.25,172.03,172.15,6696.0,155.1005,155.2988,155.1005,155.2086,6696.0
2019-09-10 13:45:00,172.18,172.26,171.95,172.17,8801.0,155.2357,155.3078,155.0283,155.2267,8801.0
2019-09-10 13:50:00,172.14,172.4,172.14,172.4,10531.0,155.1996,155.434,155.1996,155.434,10531.0
2019-09-10 13:55:00,172.4,172.44,172.19,172.26,7660.0,155.434,155.4701,155.2447,155.3078,7660.0
2019-09-10 14:00:00,172.37,172.4,172.11,172.14,5247.0,155.407,155.434,155.1726,155.1996,5247.0
2019-09-10 14:05:00,172.21,172.35,172.09,172.29,8910.0,155.2627,155.389,155.1545,155.3349,8910.0
2019-09-10 14:10:00,172.23,172.34,172.16,172.22,6848.0,155.2808,155.3799,155.2177,155.2718,6848.0
2019-09-10 14:15:00,172.21,172.25,172.15,172.19,8322.0,155.2627,155.2988,155.2086,155.2447,8322.0
2019-09-10 14:20:00,172.2,172.46,172.17,172.41,5207.0,155.2537,155.4881,155.2267,155.4431,5207.0
2019-09-10 14:25:00,172.46,172.5,172.23,172.29,7195.0,155.4881,155.5242,155.2808,155.3349,7195.0
2019-09-10 14:30:00,172.34,172.46,172.27,172.38,18677.0,155.3799,155.4881,155.3168,155.416,18677.0
2019-09-10 14:35:00,172.36,172.36,172.11,172.14,6988.0,155.398,155.398,155.1726,155.1996,6988.0
2019-09-10 14:40:00,172.14,172.17,171.82,171.84,12694.0,155.1996,155.2267,154.9111,154.9292,12694.0
2019-09-10 14:45:00,171.82,171.96,171.79,171.85,7393.0,154.9111,155.0373,154.8841,154.9382,7393.0
2019-09-10 14:50:00,171.85,171.94,171.73,171.93,7422.0,154.9382,155.0193,154.83,155.0103,7422.0
2019-09-10 14:55:00,171.98,172.05,171.88,171.88,11349.0,155.0554,155.1185,154.9652,154.9652,11349.0
2019-09-10 15:00:00,171.91,172.02,171.83,171.97,12614.0,154.9923,155.0914,154.9201,155.0464,12614.0
2019-09-10 15:05:00,171.96,172.02,171.88,171.98,10894.0,155.0373,155.0914,154.9652,155.0554,10894.0
2019-09-10 15:10:00,171.98,172.14,171.98,171.99,32539.0,155.0554,155.1996,155.0554,155.0644,32539.0
2019-09-10 15:15:00,172.0,172.03,171.96,172.0,17255.0,155.0734,155.1005,155.0373,155.0734,17255.0
2019-09-10 15:20:00,171.99,172.01,171.88,172.0,14762.0,155.0644,155.0824,154.9652,155.0734,14762.0
2019-09-10 15:25:00,172.0,172.04,171.89,171.89,27191.0,155.0734,155.1095,154.9742,154.9742,27191.0
2019-09-10 15:30:00,171.89,172.01,171.85,171.85,21214.0,154.9742,155.0824,154.9382,154.9382,21214.0
2019-09-10 15:35:00,171.88,171.91,171.8,171.83,27979.0,154.9652,154.9923,154.8931,154.9201,27979.0
2019-09-10 15:40:00,171.82,171.92,171.74,171.79,34857.0,154.9111,155.0013,154.839,154.8841,34857.0
2019-09-10 15:45:00,171.79,171.79,171.6,171.69,37217.0,154.8841,154.8841,154.7128,154.7939,37217.0
2019-09-10 15:50:00,171.7,171.72,171.64,171.69,70141.0,154.8029,154.821,154.7488,154.7939,70141.0
2019-09-10 15:55:00,171.7,172.27,171.62,172.21,114327.0,154.8029,155.3168,154.7308,155.2627,114327.0
2019-09-11 09:30:00,172.8,173.88,170.92,171.04,48031.0,155.7947,156.7684,154.0997,154.2079,48031.0
2019-09-11 09:35:00,170.92,171.16,169.69,170.81,37774.0,154.0997,154.3161,152.9907,154.0005,37774.0
2019-09-11 09:40:00,170.87,171.65,170.15,171.53,41474.0,154.0546,154.7578,153.4055,154.6497,41474.0
2019-09-11 09:45:00,171.37,173.13,171.37,172.92,15774.0,154.5054,156.0922,154.5054,155.9029,15774.0
2019-09-11 09:50:00,172.89,173.55,172.82,172.82,22239.0,155.8758,156.4709,155.8127,155.8127,22239.0
2019-09-11 09:55:00,172.86,172.87,172.18,172.64,13375.0,155.8488,155.8578,155.2357,155.6504,13375.0
2019-09-11 10:00:00,172.55,172.78,172.27,172.58,15313.0,155.5693,155.7766,155.3168,155.5963,15313.0
2019-09-11 10:05:00,172.57,172.9,172.38,172.73,27486.0,155.5873,155.8848,155.416,155.7316,27486.0
2019-09-11 10:10:00,172.56,173.1,172.16,172.83,15806.0,155.5783,156.0652,155.2177,155.8217,15806.0
2019-09-11 10:15:00,172.82,173.16,172.69,172.74,18072.0,155.8127,156.1192,155.6955,155.7406,18072.0
2019-09-11 10:20:00,172.77,173.16,172.77,172.96,16004.0,155.7676,156.1192,155.7676,155.9389,16004.0
2019-09-11 10:25:00,172.83,173.19,172.56,173.08,30688.0,155.8217,156.1463,155.5783,156.0471,30688.0
2019-09-11 10:30:00,173.13,173.23,172.79,172.79,25230.0,156.0922,156.1824,155.7857,155.7857,25230.0
2019-09-11 10:35:00,172.8,173.18,172.73,173.1,10185.0,155.7947,156.1373,155.7316,156.0652,10185.0
2019-09-11 10:40:00,173.1,173.21,172.8,173.15,20556.0,156.0652,156.1643,155.7947,156.1102,20556.0
2019-09-11 10:45:00,173.15,173.15,172.52,172.64,10278.0,156.1102,156.1102,155.5422,155.6504,10278.0
2019-09-11 10:50:00,172.62,173.11,172.62,172.96,8263.0,155.6324,156.0742,155.6324,155.9389,8263.0
2019-09-11 10:55:00,172.96,173.09,172.85,172.9,10588.0,155.9389,156.0561,155.8398,155.8848,10588.0
2019-09-11 11:00:00,172.96,173.0,172.67,172.85,7600.0,155.9389,155.975,155.6775,155.8398,7600.0
2019-09-11 11:05:00,172.79,172.79,172.3,172.43,6163.0,155.7857,155.7857,155.3439,155.4611,6163.0
2019-09-11 11:10:00,172.49,172.68,172.27,172.27,6162.0,155.5152,155.6865,155.3168,155.3168,6162.0
2019-09-11 11:15:00,172.23,172.54,171.8,172.28,20556.0,155.2808,155.5603,154.8931,155.3259,20556.0
2019-09-11 11:20:00,172.13,172.47,172.06,172.16,5900.0,155.1906,155.4972,155.1275,155.2177,5900.0
2019-09-11 11:25:00,172.08,172.18,171.7,171.87,7059.0,155.1455,155.2357,154.8029,154.9562,7059.0
2019-09-11 11:30:00,171.94,172.5,171.93,172.41,21401.0,155.0193,155.5242,155.0103,155.4431,21401.0
2019-09-11 11:35:00,172.42,172.47,171.47,171.53,13947.0,155.4521,155.4972,154.5956,154.6497,13947.0
2019-09-11 11:40:00,171.54,172.0,171.33,171.9,8237.0,154.6587,155.0734,154.4693,154.9832,8237.0
2019-09-11 11:45:00,171.74,171.82,171.65,171.72,10078.0,154.839,154.9111,154.7578,154.821,10078.0
2019-09-11 11:50:00,171.71,172.01,171.63,172.0,16809.0,154.8119,155.0824,154.7398,155.0734,16809.0
2019-09-11 11:55:00,172.05,172.13,171.9,172.0,12096.0,155.1185,155.1906,154.9832,155.0734,12096.0
2019-09-11 12:00:00,172.0,172.33,171.99,172.2,5215.0,155.0734,155.3709,155.0644,155.2537,5215.0
2019-09-11 12:05:00,172.31,172.32,171.95,171.95,3334.0,155.3529,155.3619,155.0283,155.0283,3334.0
2019-09-11 12:10:00,172.04,172.28,171.92,171.96,4222.0,155.1095,155.3259,155.0013,155.0373,4222.0
2019-09-11 12:15:00,172.01,172.01,171.78,171.9,2905.0,155.0824,155.0824,154.8751,154.9832,2905.0
2019-09-11 12:20:00,171.86,171.95,171.65,171.77,4933.0,154.9472,155.0283,154.7578,154.866,4933.0
2019-09-11 12:25:00,171.78,172.21,171.7,172.09,6812.0,154.8751,155.2627,154.8029,155.1545,6812.0
2019-09-11 12:30:00,172.04,172.17,171.84,171.97,5901.0,155.1095,155.2267,154.9292,155.0464,5901.0
2019-09-11 12:35:00,171.9,172.07,171.9,172.05,6007.0,154.9832,155.1365,154.9832,155.1185,6007.0
2019-09-11 12:40:00,172.0,172.31,171.99,172.24,6893.0,155.0734,155.3529,155.0644,155.2898,6893.0
2019-09-11 12:45:00,172.24,172.33,172.13,172.13,4977.0,155.2898,155.3709,155.1906,155.1906,4977.0
2019-09-11 12:50:00,172.22,172.44,172.21,172.36,3155.0,155.2718,155.4701,155.2627,155.398,3155.0
2019-09-11 12:55:00,172.38,172.64,172.2,172.3,7620.0,155.416,155.6504,155.2537,155.3439,7620.0
2019-09-11 13:00:00,172.47,172.57,172.41,172.51,3697.0,155.4972,155.5873,155.4431,155.5332,3697.0
2019-09-11 13:05:00,172.56,172.65,172.52,172.52,2173.0,155.5783,155.6594,155.5422,155.5422,2173.0
2019-09-11 13:10:00,172.5,172.57,172.29,172.38,6400.0,155.5242,155.5873,155.3349,155.416,6400.0
2019-09-11 13:15:00,172.33,172.53,172.33,172.42,16045.0,155.3709,155.5512,155.3709,155.4521,16045.0
2019-09-11 13:20:00,172.45,172.53,172.45,172.51,4404.0,155.4791,155.5512,155.4791,155.5332,4404.0
2019-09-11 13:25:00,172.53,172.76,172.5,172.53,7155.0,155.5512,155.7586,155.5242,155.5512,7155.0
2019-09-11 13:30:00,172.53,172.64,172.45,172.59,3868.0,155.5512,155.6504,155.4791,155.6053,3868.0
2019-09-11 13:35:00,172.63,172.94,172.58,172.93,6036.0,155.6414,155.9209,155.5963,155.9119,6036.0
2019-09-11 13:40:00,172.85,173.17,172.68,172.76,10082.0,155.8398,156.1283,155.6865,155.7586,10082.0
2019-09-11 13:45:00,172.75,172.92,172.75,172.81,6323.0,155.7496,155.9029,155.7496,155.8037,6323.0
2019-09-11 13:50:00,172.97,173.19,172.85,172.85,7783.0,155.9479,156.1463,155.8398,155.8398,7783.0
2019-09-11 13:55:00,172.84,173.16,172.84,173.0,11370.0,155.8307,156.1192,155.8307,155.975,11370.0
2019-09-11 14:00:00,172.98,173.13,172.92,173.06,6826.0,155.957,156.0922,155.9029,156.0291,6826.0
2019-09-11 14:05:00,173.11,173.16,172.93,173.05,6600.0,156.0742,156.1192,155.9119,156.0201,6600.0
2019-09-11 14:10:00,173.04,173.04,172.81,172.81,3720.0,156.0111,156.0111,155.8037,155.8037,3720.0
2019-09-11 14:15:00,172.9,173.04,172.77,172.98,3500.0,155.8848,156.0111,155.7676,155.957,3500.0
2019-09-11 14:20:00,173.05,173.13,173.02,173.08,11901.0,156.0201,156.0922,155.993,156.0471,11901.0
2019-09-11 14:25:00,173.07,173.18,172.97,172.98,13681.0,156.0381,156.1373,155.9479,155.957,13681.0
2019-09-11 14:30:00,173.06,173.14,172.97,173.14,6662.0,156.0291,156.1012,155.9479,156.1012,6662.0
2019-09-11 14:35:00,173.14,173.23,172.98,172.98,4311.0,156.1012,156.1824,155.957,155.957,4311.0
2019-09-11 14:40:00,173.04,173.04,172.89,173.01,3008.0,156.0111,156.0111,155.8758,155.984,3008.0
2019-09-11 14:45:00,173.03,173.07,172.96,172.97,13005.0,156.002,156.0381,155.9389,155.9479,13005.0
2019-09-11 14:50:00,173.02,173.05,172.92,172.96,5183.0,155.993,156.0201,155.9029,155.9389,5183.0
2019-09-11 14:55:00,172.95,173.05,172.95,173.02,3045.0,155.9299,156.0201,155.9299,155.993,3045.0
2019-09-11 15:00:00,173.02,173.07,172.93,173.05,7874.0,155.993,156.0381,155.9119,156.0201,7874.0
2019-09-11 15:05:00,173.04,173.04,172.87,172.95,4695.0,156.0111,156.0111,155.8578,155.9299,4695.0
2019-09-11 15:10:00,172.99,173.1,172.94,173.1,6120.0,155.966,156.0652,155.9209,156.0652,6120.0
2019-09-11 15:15:00,173.08,173.2,173.07,173.13,5114.0,156.0471,156.1553,156.0381,156.0922,5114.0
2019-09-11 15:20:00,173.15,173.24,173.15,173.21,4910.0,156.1102,156.1914,156.1102,156.1643,4910.0
2019-09-11 15:25:00,173.25,173.36,173.24,173.26,7806.0,156.2004,156.2996,156.1914,156.2094,7806.0
2019-09-11 15:30:00,173.32,173.51,173.32,173.5,15063.0,156.2635,156.4348,156.2635,156.4258,15063.0
2019-09-11 15:35:00,173.5,173.6,173.28,173.38,24924.0,156.4258,156.5159,156.2274,156.3176,24924.0
2019-09-11 15:40:00,173.39,173.42,173.22,173.34,19119.0,156.3266,156.3537,156.1733,156.2815,19119.0
2019-09-11 15:45:00,173.35,173.56,173.22,173.47,23889.0,156.2906,156.4799,156.1733,156.3987,23889.0
2019-09-11 15:50:00,173.5,173.75,173.47,173.74,24232.0,156.4258,156.6512,156.3987,156.6422,24232.0
2019-09-11 15:55:00,173.75,173.94,173.47,173.92,78874.0,156.6512,156.8225,156.3987,156.8045,78874.0
2019-09-12 09:30:00,174.09,174.5,172.5,172.85,33309.0,156.9577,157.3274,155.5242,155.8398,33309.0
2019-09-12 09:35:00,172.96,173.51,172.06,173.51,11704.0,155.9389,156.4348,155.1275,156.4348,11704.0
2019-09-12 09:40:00,173.4,173.41,172.23,172.36,26326.0,156.3356,156.3446,155.2808,155.398,26326.0
2019-09-12 09:45:00,172.33,172.41,171.4,171.93,43830.0,155.3709,155.4431,154.5325,155.0103,43830.0
2019-09-12 09:50:00,171.94,173.24,171.55,172.96,39089.0,155.0193,156.1914,154.6677,155.9389,39089.0
2019-09-12 09:55:00,172.88,173.52,172.58,173.13,17412.0,155.8668,156.4438,155.5963,156.0922,17412.0
2019-09-12 10:00:00,172.86,173.15,172.54,173.11,7428.0,155.8488,156.1102,155.5603,156.0742,7428.0
2019-09-12 10:05:00,173.09,173.44,172.77,172.96,6902.0,156.0561,156.3717,155.7676,155.9389,6902.0
2019-09-12 10:10:00,172.97,174.46,172.9,173.87,25756.0,155.9479,157.2913,155.8848,156.7594,25756.0
2019-09-12 10:15:00,173.79,174.68,173.78,174.59,38461.0,156.6873,157.4897,156.6782,157.4085,38461.0
2019-09-12 10:20:00,174.42,174.64,174.24,174.29,12175.0,157.2553,157.4536,157.093,157.138,12175.0
2019-09-12 10:25:00,174.24,174.3,173.87,174.15,19226.0,157.093,157.1471,156.7594,157.0118,19226.0
2019-09-12 10:30:00,174.08,174.65,173.78,174.28,20736.0,156.9487,157.4626,156.6782,157.129,20736.0
2019-09-12 10:35:00,174.21,174.65,174.1,174.49,36916.0,157.0659,157.4626,156.9667,157.3184,36916.0
2019-09-12 10:40:00,174.46,174.54,173.98,174.45,18248.0,157.2913,157.3634,156.8586,157.2823,18248.0
2019-09-12 10:45:00,174.47,174.5,173.83,173.94,6614.0,157.3003,157.3274,156.7233,156.8225,6614.0
2019-09-12 10:50:00,174.09,174.1,172.6,172.84,24763.0,156.9577,156.9667,155.6144,155.8307,24763.0
2019-09-12 10:55:00,172.78,173.17,172.41,172.41,10435.0,155.7766,156.1283,155.4431,155.4431,10435.0
2019-09-12 11:00:00,172.29,172.4,171.75,172.14,20825.0,155.3349,155.434,154.848,155.1996,20825.0
2019-09-12 11:05:00,172.07,172.35,171.88,172.35,10443.0,155.1365,155.389,154.9652,155.389,10443.0
2019-09-12 11:10:00,172.4,172.58,172.27,172.48,5349.0,155.434,155.5963,155.3168,155.5062,5349.0
2019-09-12 11:15:00,172.59,172.71,172.5,172.58,8448.0,155.6053,155.7135,155.5242,155.5963,8448.0
2019-09-12 11:20:00,172.54,172.73,172.34,172.65,6539.0,155.5603,155.7316,155.3799,155.6594,6539.0
2019-09-12 11:25:00,172.56,172.92,172.43,172.92,7970.0,155.5783,155.9029,155.4611,155.9029,7970.0
2019-09-12 11:30:00,172.85,173.12,172.85,173.12,9031.0,155.8398,156.0832,155.8398,156.0832,9031.0
2019-09-12 11:35:00,173.04,173.18,172.84,172.84,8183.0,156.0111,156.1373,155.8307,155.8307,8183.0
2019-09-12 11:40:00,172.82,173.44,172.82,173.38,15236.0,155.8127,156.3717,155.8127,156.3176,15236.0
2019-09-12 11:45:00,173.41,173.51,173.36,173.38,7253.0,156.3446,156.4348,156.2996,156.3176,7253.0
2019-09-12 11:50:00,173.35,173.43,173.17,173.19,8808.0,156.2906,156.3627,156.1283,156.1463,8808.0
2019-09-12 11:55:00,173.06,173.37,172.78,173.27,25349.0,156.0291,156.3086,155.7766,156.2184,25349.0
2019-09-12 12:00:00,173.27,173.42,173.16,173.24,8900.0,156.2184,156.3537,156.1192,156.1914,8900.0
2019-09-12 12:05:00,173.27,173.48,173.25,173.25,2700.0,156.2184,156.4078,156.2004,156.2004,2700.0
2019-09-12 12:10:00,173.35,173.47,173.24,173.47,3112.0,156.2906,156.3987,156.1914,156.3987,3112.0
2019-09-12 12:15:00,173.36,173.55,173.36,173.5,4936.0,156.2996,156.4709,156.2996,156.4258,4936.0
2019-09-12 12:20:00,173.53,173.71,173.49,173.64,4601.0,156.4528,156.6151,156.4168,156.552,4601.0
2019-09-12 12:25:00,173.62,173.62,173.38,173.46,8846.0,156.534,156.534,156.3176,156.3897,8846.0
2019-09-12 12:30:00,173.49,173.93,173.44,173.93,5896.0,156.4168,156.8135,156.3717,156.8135,5896.0
2019-09-12 12:35:00,173.93,174.02,173.83,173.88,24179.0,156.8135,156.8946,156.7233,156.7684,24179.0
2019-09-12 12:40:00,173.92,174.01,173.73,173.81,10807.0,156.8045,156.8856,156.6332,156.7053,10807.0
2019-09-12 12:45:00,173.81,173.97,173.81,173.97,2438.0,156.7053,156.8495,156.7053,156.8495,2438.0
2019-09-12 12:50:00,173.96,174.13,173.88,173.95,5337.0,156.8405,156.9938,156.7684,156.8315,5337.0
2019-09-12 12:55:00,173.94,174.0,173.86,173.95,7742.0,156.8225,156.8766,156.7504,156.8315,7742.0
2019-09-12 13:00:00,174.0,174.01,173.72,173.8,10326.0,156.8766,156.8856,156.6241,156.6963,10326.0
2019-09-12 13:05:00,173.86,174.0,173.68,173.8,3500.0,156.7504,156.8766,156.5881,156.6963,3500.0
2019-09-12 13:10:00,173.76,173.94,173.65,173.75,4936.0,156.6602,156.8225,156.561,156.6512,4936.0
2019-09-12 13:15:00,173.81,173.99,173.69,173.82,5671.0,156.7053,156.8676,156.5971,156.7143,5671.0
2019-09-12 13:20:00,173.79,174.0,173.79,173.88,3700.0,156.6873,156.8766,156.6873,156.7684,3700.0
2019-09-12 13:25:00,173.88,173.94,173.7,173.89,7105.0,156.7684,156.8225,156.6061,156.7774,7105.0
2019-09-12 13:30:00,173.85,174.22,173.85,174.1,4003.0,156.7413,157.0749,156.7413,156.9667,4003.0
2019-09-12 13:35:00,174.06,174.16,173.81,173.87,11159.0,156.9307,157.0208,156.7053,156.7594,11159.0
2019-09-12 13:40:00,173.89,174.05,173.88,174.05,5300.0,156.7774,156.9217,156.7684,156.9217,5300.0
2019-09-12 13:45:00,173.98,174.06,173.96,174.05,2900.0,156.8586,156.9307,156.8405,156.9217,2900.0
2019-09-12 13:50:00,174.07,174.08,173.97,174.07,6431.0,156.9397,156.9487,156.8495,156.9397,6431.0
2019-09-12 13:55:00,174.08,174.1,173.73,173.78,6576.0,156.9487,156.9667,156.6332,156.6782,6576.0
2019-09-12 14:00:00,173.79,173.82,173.56,173.82,6521.0,156.6873,156.7143,156.4799,156.7143,6521.0
2019-09-12 14:05:00,173.79,173.87,173.47,173.52,7604.0,156.6873,156.7594,156.3987,156.4438,7604.0
2019-09-12 14:10:00,173.55,173.69,173.5,173.64,4344.0,156.4709,156.5971,156.4258,156.552,4344.0
2019-09-12 14:15:00,173.67,174.04,173.64,174.04,36139.0,156.5791,156.9126,156.552,156.9126,36139.0
2019-09-12 14:20:00,174.04,174.04,173.78,173.89,4300.0,156.9126,156.9126,156.6782,156.7774,4300.0
2019-09-12 14:25:00,173.95,174.04,173.86,174.02,6410.0,156.8315,156.9126,156.7504,156.8946,6410.0
2019-09-12 14:30:00,173.96,174.02,173.81,173.98,6934.0,156.8405,156.8946,156.7053,156.8586,6934.0
2019-09-12 14:35:00,173.93,174.07,173.88,173.98,7251.0,156.8135,156.9397,156.7684,156.8586,7251.0
2019-09-12 14:40:00,174.03,174.27,173.99,174.0,10340.0,156.9036,157.12,156.8676,156.8766,10340.0
2019-09-12 14:45:00,173.96,174.03,173.93,173.97,6845.0,156.8405,156.9036,156.8135,156.8495,6845.0
2019-09-12 14:50:00,173.98,174.04,173.85,174.04,8237.0,156.8586,156.9126,156.7413,156.9126,8237.0
2019-09-12 14:55:00,174.04,174.04,173.88,173.95,7387.0,156.9126,156.9126,156.7684,156.8315,7387.0
2019-09-12 15:00:00,173.83,173.97,173.73,173.88,5528.0,156.7233,156.8495,156.6332,156.7684,5528.0
2019-09-12 15:05:00,173.93,173.97,173.84,173.9,5135.0,156.8135,156.8495,156.7323,156.7864,5135.0
2019-09-12 15:10:00,173.82,173.82,173.7,173.75,5697.0,156.7143,156.7143,156.6061,156.6512,5697.0
2019-09-12 15:15:00,173.75,173.79,173.59,173.66,16543.0,156.6512,156.6873,156.5069,156.57,16543.0
2019-09-12 15:20:00,173.68,173.84,173.65,173.78,8613.0,156.5881,156.7323,156.561,156.6782,8613.0
2019-09-12 15:25:00,173.75,173.84,173.73,173.74,18826.0,156.6512,156.7323,156.6332,156.6422,18826.0
2019-09-12 15:30:00,173.75,173.79,173.6,173.72,10350.0,156.6512,156.6873,156.5159,156.6241,10350.0
2019-09-12 15:35:00,173.71,173.88,173.68,173.88,29210.0,156.6151,156.7684,156.5881,156.7684,29210.0
2019-09-12 15:40:00,173.87,174.01,173.69,174.01,15972.0,156.7594,156.8856,156.5971,156.8856,15972.0
2019-09-12 15:45:00,173.99,174.02,173.85,173.89,21570.0,156.8676,156.8946,156.7413,156.7774,21570.0
2019-09-12 15:50:00,173.83,173.88,173.68,173.71,20534.0,156.7233,156.7684,156.5881,156.6151,20534.0
2019-09-12 15:55:00,173.68,173.69,173.35,173.51,78131.0,156.5881,156.5971,156.2906,156.4348,78131.0
2019-09-13 09:30:00,174.9,176.25,174.62,175.33,63989.0,157.688,158.9052,157.4356,158.0757,63989.0
2019-09-13 09:35:00,175.33,175.49,174.43,175.25,24043.0,158.0757,158.22,157.2643,158.0036,24043.0
2019-09-13 09:40:00,175.1,175.1,174.32,174.41,14038.0,157.8683,157.8683,157.1651,157.2462,14038.0
2019-09-13 09:45:00,174.36,174.65,174.02,174.44,4468.0,157.2012,157.4626,156.8946,157.2733,4468.0
2019-09-13 09:50:00,174.64,174.77,174.32,174.49,11559.0,157.4536,157.5708,157.1651,157.3184,11559.0
2019-09-13 09:55:00,174.56,174.74,173.69,174.06,15577.0,157.3815,157.5438,156.5971,156.9307,15577.0
2019-09-13 10:00:00,174.0,174.16,173.53,173.88,19375.0,156.8766,157.0208,156.4528,156.7684,19375.0
2019-09-13 10:05:00,173.92,174.36,173.4,173.4,15403.0,156.8045,157.2012,156.3356,156.3356,15403.0
2019-09-13 10:10:00,173.5,173.96,173.25,173.25,10444.0,156.4258,156.8405,156.2004,156.2004,10444.0
2019-09-13 10:15:00,173.14,173.67,173.01,173.61,11350.0,156.1012,156.5791,155.984,156.525,11350.0
2019-09-13 10:20:00,173.71,174.17,173.6,173.81,18373.0,156.6151,157.0299,156.5159,156.7053,18373.0
2019-09-13 10:25:00,173.82,174.32,173.79,173.86,13083.0,156.7143,157.1651,156.6873,156.7504,13083.0
2019-09-13 10:30:00,173.89,174.21,173.79,173.93,14741.0,156.7774,157.0659,156.6873,156.8135,14741.0
2019-09-13 10:35:00,174.02,174.13,173.86,174.04,13057.0,156.8946,156.9938,156.7504,156.9126,13057.0
2019-09-13 10:40:00,174.06,174.14,173.82,173.85,5926.0,156.9307,157.0028,156.7143,156.7413,5926.0
2019-09-13 10:45:00,173.85,174.13,173.85,174.03,6586.0,156.7413,156.9938,156.7413,156.9036,6586.0
2019-09-13 10:50:00,173.94,174.25,173.9,174.11,10602.0,156.8225,157.102,156.7864,156.9758,10602.0
2019-09-13 10:55:00,174.13,174.33,173.99,174.24,10501.0,156.9938,157.1741,156.8676,157.093,10501.0
2019-09-13 11:00:00,174.27,174.35,174.13,174.24,10813.0,157.12,157.1921,156.9938,157.093,10813.0
2019-09-13 11:05:00,174.28,174.52,174.22,174.47,24322.0,157.129,157.3454,157.0749,157.3003,24322.0
2019-09-13 11:10:00,174.38,174.38,173.95,173.96,13502.0,157.2192,157.2192,156.8315,156.8405,13502.0
2019-09-13 11:15:00,173.94,174.11,173.83,174.04,10883.0,156.8225,156.9758,156.7233,156.9126,10883.0
2019-09-13 11:20:00,174.01,174.4,173.96,174.23,7482.0,156.8856,157.2372,156.8405,157.084,7482.0
2019-09-13 11:25:00,174.27,174.36,173.97,174.06,4710.0,157.12,157.2012,156.8495,156.9307,4710.0
2019-09-13 11:30:00,174.17,174.34,174.11,174.2,6787.0,157.0299,157.1831,156.9758,157.0569,6787.0
2019-09-13 11:35:00,174.25,174.3,173.88,173.95,6045.0,157.102,157.1471,156.7684,156.8315,6045.0
2019-09-13 11:40:00,173.99,174.21,173.89,174.18,5866.0,156.8676,157.0659,156.7774,157.0389,5866.0
2019-09-13 11:45:00,174.15,174.24,173.87,174.14,6026.0,157.0118,157.093,156.7594,157.0028,6026.0
2019-09-13 11:50:00,174.23,174.43,174.11,174.37,10791.0,157.084,157.2643,156.9758,157.2102,10791.0
2019-09-13 11:55:00,174.38,174.5,174.22,174.27,14801.0,157.2192,157.3274,157.0749,157.12,14801.0
2019-09-13 12:00:00,174.26,174.48,174.05,174.48,6012.0,157.111,157.3093,156.9217,157.3093,6012.0
2019-09-13 12:05:00,174.47,174.58,174.28,174.29,10817.0,157.3003,157.3995,157.129,157.138,10817.0
2019-09-13 12:10:00,174.34,174.35,174.07,174.15,3334.0,157.1831,157.1921,156.9397,157.0118,3334.0
2019-09-13 12:15:00,174.17,174.28,174.07,174.16,6924.0,157.0299,157.129,156.9397,157.0208,6924.0
2019-09-13 12:20:00,174.25,174.25,173.91,174.05,6283.0,157.102,157.102,156.7954,156.9217,6283.0
2019-09-13 12:25:00,174.0,174.3,173.99,174.27,7092.0,156.8766,157.1471,156.8676,157.12,7092.0
2019-09-13 12:30:00,174.36,174.66,174.36,174.55,13872.0,157.2012,157.4716,157.2012,157.3725,13872.0
2019-09-13 12:35:00,174.64,174.8,174.64,174.73,7743.0,157.4536,157.5979,157.4536,157.5347,7743.0
2019-09-13 12:40:00,174.71,174.81,174.66,174.76,7143.0,157.5167,157.6069,157.4716,157.5618,7143.0
2019-09-13 12:45:00,174.59,174.67,174.43,174.58,5189.0,157.4085,157.4806,157.2643,157.3995,5189.0
2019-09-13 12:50:00,174.63,174.82,174.54,174.76,3158.0,157.4446,157.6159,157.3634,157.5618,3158.0
2019-09-13 12:55:00,174.72,174.8,174.66,174.74,1898.0,157.5257,157.5979,157.4716,157.5438,1898.0
2019-09-13 13:00:00,174.68,174.8,174.57,174.57,4024.0,157.4897,157.5979,157.3905,157.3905,4024.0
2019-09-13 13:05:00,174.61,174.73,174.56,174.66,5501.0,157.4266,157.5347,157.3815,157.4716,5501.0
2019-09-13 13:10:00,174.67,174.84,174.63,174.77,4227.0,157.4806,157.6339,157.4446,157.5708,4227.0
2019-09-13 13:15:00,174.78,174.81,174.61,174.68,2565.0,157.5798,157.6069,157.4266,157.4897,2565.0
2019-09-13 13:20:00,174.63,174.74,174.61,174.69,4499.0,157.4446,157.5438,157.4266,157.4987,4499.0
2019-09-13 13:25:00,174.63,174.91,174.62,174.7,5567.0,157.4446,157.697,157.4356,157.5077,5567.0
2019-09-13 13:30:00,174.75,174.75,174.46,174.46,6762.0,157.5528,157.5528,157.2913,157.2913,6762.0
2019-09-13 13:35:00,174.48,174.57,174.3,174.35,10325.0,157.3093,157.3905,157.1471,157.1921,10325.0
2019-09-13 13:40:00,174.31,174.63,174.31,174.6,6845.0,157.1561,157.4446,157.1561,157.4175,6845.0
2019-09-13 13:45:00,174.59,174.92,174.48,174.91,7507.0,157.4085,157.706,157.3093,157.697,7507.0
2019-09-13 13:50:00,174.97,175.14,174.76,174.89,8475.0,157.7511,157.9044,157.5618,157.679,8475.0
2019-09-13 13:55:00,174.91,175.04,174.76,174.86,5204.0,157.697,157.8142,157.5618,157.652,5204.0
2019-09-13 14:00:00,174.77,174.99,174.72,174.91,6459.0,157.5708,157.7692,157.5257,157.697,6459.0
2019-09-13 14:05:00,174.9,175.0,174.85,174.93,5009.0,157.688,157.7782,157.6429,157.7151,5009.0
2019-09-13 14:10:00,174.99,175.0,174.78,174.85,2706.0,157.7692,157.7782,157.5798,157.6429,2706.0
2019-09-13 14:15:00,174.87,174.94,174.65,174.67,4226.0,157.661,157.7241,157.4626,157.4806,4226.0
2019-09-13 14:20:00,174.74,174.82,174.67,174.82,2259.0,157.5438,157.6159,157.4806,157.6159,2259.0
2019-09-13 14:25:00,174.74,174.81,174.65,174.74,3499.0,157.5438,157.6069,157.4626,157.5438,3499.0
2019-09-13 14:30:00,174.72,174.93,174.72,174.92,2310.0,157.5257,157.7151,157.5257,157.706,2310.0
2019-09-13 14:35:00,174.91,174.91,174.81,174.83,4321.0,157.697,157.697,157.6069,157.6249,4321.0
2019-09-13 14:40:00,174.81,174.9,174.76,174.89,7825.0,157.6069,157.688,157.5618,157.679,7825.0
2019-09-13 14:45:00,174.83,174.83,174.68,174.76,5465.0,157.6249,157.6249,157.4897,157.5618,5465.0
2019-09-13 14:50:00,174.72,174.76,174.65,174.7,6322.0,157.5257,157.5618,157.4626,157.5077,6322.0
2019-09-13 14:55:00,174.66,174.71,174.56,174.6,6036.0,157.4716,157.5167,157.3815,157.4175,6036.0
2019-09-13 15:00:00,174.61,174.64,174.35,174.57,12346.0,157.4266,157.4536,157.1921,157.3905,12346.0
2019-09-13 15:05:00,174.6,174.6,174.37,174.42,4312.0,157.4175,157.4175,157.2102,157.2553,4312.0
2019-09-13 15:10:00,174.39,174.6,174.35,174.54,6646.0,157.2282,157.4175,157.1921,157.3634,6646.0
2019-09-13 15:15:00,174.54,174.56,174.4,174.47,7442.0,157.3634,157.3815,157.2372,157.3003,7442.0
2019-09-13 15:20:00,174.48,174.52,174.42,174.52,6389.0,157.3093,157.3454,157.2553,157.3454,6389.0
2019-09-13 15:25:00,174.48,174.57,174.47,174.53,5868.0,157.3093,157.3905,157.3003,157.3544,5868.0
2019-09-13 15:30:00,174.47,174.5,174.29,174.37,14090.0,157.3003,157.3274,157.138,157.2102,14090.0
2019-09-13 15:35:00,174.35,174.35,174.14,174.17,22725.0,157.1921,157.1921,157.0028,157.0299,22725.0
2019-09-13 15:40:00,174.14,174.22,173.98,174.16,20241.0,157.0028,157.0749,156.8586,157.0208,20241.0
2019-09-13 15:45:00,174.19,174.3,174.09,174.18,15344.0,157.0479,157.1471,156.9577,157.0389,15344.0
2019-09-13 15:50:00,174.15,174.29,173.99,173.99,28672.0,157.0118,157.138,156.8676,156.8676,28672.0
2019-09-13 15:55:00,174.03,174.25,173.89,174.1,60868.0,156.9036,157.102,156.7774,156.9667,60868.0
2019-09-16 09:30:00,172.38,173.0,171.01,172.83,64175.0,155.416,155.975,154.1808,155.8217,64175.0
2019-09-16 09:35:00,172.99,173.3,172.21,172.69,14475.0,155.966,156.2455,155.2627,155.6955,14475.0
2019-09-16 09:40:00,172.58,173.04,172.32,172.97,13677.0,155.5963,156.0111,155.3619,155.9479,13677.0
2019-09-16 09:45:00,173.13,173.45,172.8,173.19,13796.0,156.0922,156.3807,155.7947,156.1463,13796.0
2019-09-16 09:50:00,173.32,173.56,173.11,173.24,14042.0,156.2635,156.4799,156.0742,156.1914,14042.0
2019-09-16 09:55:00,173.49,173.6,173.27,173.32,17830.0,156.4168,156.5159,156.2184,156.2635,17830.0
2019-09-16 10:00:00,173.34,174.03,173.31,174.03,17386.0,156.2815,156.9036,156.2545,156.9036,17386.0
2019-09-16 10:05:00,174.05,174.31,173.83,174.06,47851.0,156.9217,157.1561,156.7233,156.9307,47851.0
2019-09-16 10:10:00,174.09,174.56,174.03,174.23,30357.0,156.9577,157.3815,156.9036,157.084,30357.0
2019-09-16 10:15:00,174.23,174.54,174.06,174.47,11717.0,157.084,157.3634,156.9307,157.3003,11717.0
2019-09-16 10:20:00,174.49,174.87,174.49,174.81,11190.0,157.3184,157.661,157.3184,157.6069,11190.0
2019-09-16 10:25:00,174.78,174.95,174.31,174.39,10416.0,157.5798,157.7331,157.1561,157.2282,10416.0
2019-09-16 10:30:00,174.39,174.65,174.39,174.53,6990.0,157.2282,157.4626,157.2282,157.3544,6990.0
2019-09-16 10:35:00,174.53,174.53,174.03,174.1,6537.0,157.3544,157.3544,156.9036,156.9667,6537.0
2019-09-16 10:40:00,174.09,174.24,173.93,174.04,5146.0,156.9577,157.093,156.8135,156.9126,5146.0
2019-09-16 10:45:00,174.1,174.21,173.85,174.08,6809.0,156.9667,157.0659,156.7413,156.9487,6809.0
2019-09-16 10:50:00,174.02,174.12,173.38,173.47,17672.0,156.8946,156.9848,156.3176,156.3987,17672.0
2019-09-16 10:55:00,173.48,173.71,173.43,173.6,13012.0,156.4078,156.6151,156.3627,156.5159,13012.0
2019-09-16 11:00:00,173.62,173.79,173.58,173.72,8058.0,156.534,156.6873,156.4979,156.6241,8058.0
2019-09-16 11:05:00,173.74,173.81,173.57,173.66,7373.0,156.6422,156.7053,156.4889,156.57,7373.0
2019-09-16 11:10:00,173.78,174.1,173.78,173.94,7319.0,156.6782,156.9667,156.6782,156.8225,7319.0
2019-09-16 11:15:00,174.01,174.1,173.68,173.83,14177.0,156.8856,156.9667,156.5881,156.7233,14177.0
2019-09-16 11:20:00,173.84,173.87,173.45,173.49,13669.0,156.7323,156.7594,156.3807,156.4168,13669.0
2019-09-16 11:25:00,173.5,173.59,173.22,173.31,6702.0,156.4258,156.5069,156.1733,156.2545,6702.0
2019-09-16 11:30:00,173.26,173.48,172.86,172.96,21762.0,156.2094,156.4078,155.8488,155.9389,21762.0
2019-09-16 11:35:00,173.04,173.23,172.8,173.07,13650.0,156.0111,156.1824,155.7947,156.0381,13650.0
2019-09-16 11:40:00,172.97,172.99,172.5,172.93,12230.0,155.9479,155.966,155.5242,155.9119,12230.0
2019-09-16 11:45:00,172.98,173.09,172.79,172.85,9924.0,155.957,156.0561,155.7857,155.8398,9924.0
2019-09-16 11:50:00,172.81,172.94,172.72,172.87,13687.0,155.8037,155.9209,155.7225,155.8578,13687.0
2019-09-16 11:55:00,172.87,172.87,172.27,172.52,16280.0,155.8578,155.8578,155.3168,155.5422,16280.0
2019-09-16 12:00:00,172.57,172.69,172.38,172.67,12430.0,155.5873,155.6955,155.416,155.6775,12430.0
2019-09-16 12:05:00,172.66,172.71,172.55,172.58,6540.0,155.6685,155.7135,155.5693,155.5963,6540.0
2019-09-16 12:10:00,172.65,172.85,172.65,172.83,4650.0,155.6594,155.8398,155.6594,155.8217,4650.0
2019-09-16 12:15:00,172.84,172.9,172.58,172.63,6578.0,155.8307,155.8848,155.5963,155.6414,6578.0
2019-09-16 12:20:00,172.63,172.64,172.53,172.63,2980.0,155.6414,155.6504,155.5512,155.6414,2980.0
2019-09-16 12:25:00,172.64,172.87,172.6,172.87,3605.0,155.6504,155.8578,155.6144,155.8578,3605.0
2019-09-16 12:30:00,172.88,173.12,172.86,173.09,5920.0,155.8668,156.0832,155.8488,156.0561,5920.0
2019-09-16 12:35:00,173.18,173.18,172.89,173.01,12077.0,156.1373,156.1373,155.8758,155.984,12077.0
2019-09-16 12:40:00,173.0,173.02,172.91,173.02,7035.0,155.975,155.993,155.8939,155.993,7035.0
2019-09-16 12:45:00,173.02,173.11,172.91,173.08,9012.0,155.993,156.0742,155.8939,156.0471,9012.0
2019-09-16 12:50:00,173.09,173.28,173.09,173.14,4920.0,156.0561,156.2274,156.0561,156.1012,4920.0
2019-09-16 12:55:00,173.13,173.21,173.12,173.17,2942.0,156.0922,156.1643,156.0832,156.1283,2942.0
2019-09-16 13:00:00,173.17,173.36,173.13,173.36,3495.0,156.1283,156.2996,156.0922,156.2996,3495.0
2019-09-16 13:05:00,173.36,173.46,173.25,173.27,3301.0,156.2996,156.3897,156.2004,156.2184,3301.0
2019-09-16 13:10:00,173.25,173.31,173.13,173.13,3350.0,156.2004,156.2545,156.0922,156.0922,3350.0
2019-09-16 13:15:00,173.11,173.18,173.03,173.09,5641.0,156.0742,156.1373,156.002,156.0561,5641.0
2019-09-16 13:20:00,173.08,173.18,173.0,173.0,6144.0,156.0471,156.1373,155.975,155.975,6144.0
2019-09-16 13:25:00,172.98,173.14,172.96,173.11,3585.0,155.957,156.1012,155.9389,156.0742,3585.0
2019-09-16 13:30:00,173.11,173.27,173.11,173.2,3185.0,156.0742,156.2184,156.0742,156.1553,3185.0
2019-09-16 13:35:00,173.17,173.2,173.06,173.07,3748.0,156.1283,156.1553,156.0291,156.0381,3748.0
2019-09-16 13:40:00,173.14,173.23,173.1,173.19,2300.0,156.1012,156.1824,156.0652,156.1463,2300.0
2019-09-16 13:45:00,173.14,173.22,173.08,173.08,3847.0,156.1012,156.1733,156.0471,156.0471,3847.0
2019-09-16 13:50:00,173.08,173.09,172.9,173.05,10129.0,156.0471,156.0561,155.8848,156.0201,10129.0
2019-09-16 13:55:00,173.03,173.12,172.99,173.09,5690.0,156.002,156.0832,155.966,156.0561,5690.0
2019-09-16 14:00:00,173.12,173.38,173.12,173.33,5428.0,156.0832,156.3176,156.0832,156.2725,5428.0
2019-09-16 14:05:00,173.22,173.22,172.96,172.96,5932.0,156.1733,156.1733,155.9389,155.9389,5932.0
2019-09-16 14:10:00,172.94,172.94,172.65,172.66,9268.0,155.9209,155.9209,155.6594,155.6685,9268.0
2019-09-16 14:15:00,172.67,172.84,172.67,172.84,13062.0,155.6775,155.8307,155.6775,155.8307,13062.0
2019-09-16 14:20:00,172.82,173.11,172.8,173.06,1950.0,155.8127,156.0742,155.7947,156.0291,1950.0
2019-09-16 14:25:00,173.12,173.31,173.09,173.31,4215.0,156.0832,156.2545,156.0561,156.2545,4215.0
2019-09-16 14:30:00,173.26,173.36,173.19,173.3,7760.0,156.2094,156.2996,156.1463,156.2455,7760.0
2019-09-16 14:35:00,173.24,173.35,173.18,173.26,3412.0,156.1914,156.2906,156.1373,156.2094,3412.0
2019-09-16 14:40:00,173.27,173.4,173.23,173.24,4637.0,156.2184,156.3356,156.1824,156.1914,4637.0
2019-09-16 14:45:00,173.23,173.29,173.15,173.15,6738.0,156.1824,156.2365,156.1102,156.1102,6738.0
2019-09-16 14:50:00,173.23,173.23,172.9,172.96,16790.0,156.1824,156.1824,155.8848,155.9389,16790.0
2019-09-16 14:55:00,172.93,173.15,172.89,173.12,6468.0,155.9119,156.1102,155.8758,156.0832,6468.0
2019-09-16 15:00:00,173.09,173.21,173.05,173.05,6707.0,156.0561,156.1643,156.0201,156.0201,6707.0
2019-09-16 15:05:00,173.06,173.2,173.06,173.19,5120.0,156.0291,156.1553,156.0291,156.1463,5120.0
2019-09-16 15:10:00,173.17,173.48,173.12,173.46,7355.0,156.1283,156.4078,156.0832,156.3897,7355.0
2019-09-16 15:15:00,173.43,173.45,173.31,173.41,8143.0,156.3627,156.3807,156.2545,156.3446,8143.0
2019-09-16 15:20:00,173.43,173.45,173.32,173.39,11307.0,156.3627,156.3807,156.2635,156.3266,11307.0
2019-09-16 15:25:00,173.42,173.43,173.26,173.3,8754.0,156.3537,156.3627,156.2094,156.2455,8754.0
2019-09-16 15:30:00,173.25,173.35,173.19,173.33,10046.0,156.2004,156.2906,156.1463,156.2725,10046.0
2019-09-16 15:35:00,173.37,173.54,173.23,173.32,14680.0,156.3086,156.4619,156.1824,156.2635,14680.0
2019-09-16 15:40:00,173.3,173.42,173.23,173.42,16191.0,156.2455,156.3537,156.1824,156.3537,16191.0
2019-09-16 15:45:00,173.41,173.54,173.34,173.4,20518.0,156.3446,156.4619,156.2815,156.3356,20518.0
2019-09-16 15:50:00,173.41,173.71,173.41,173.69,59865.0,156.3446,156.6151,156.3446,156.5971,59865.0
2019-09-16 15:55:00,173.66,173.8,173.57,173.57,63121.0,156.57,156.6963,156.4889,156.4889,63121.0
2019-09-17 09:30:00,172.37,172.93,171.14,171.69,65634.0,155.407,155.9119,154.298,154.7939,65634.0
2019-09-17 09:35:00,171.62,172.58,171.47,172.58,30801.0,154.7308,155.5963,154.5956,155.5963,30801.0
2019-09-17 09:40:00,172.6,173.09,171.96,171.99,19566.0,155.6144,156.0561,155.0373,155.0644,19566.0
2019-09-17 09:45:00,171.95,172.36,171.4,171.91,23232.0,155.0283,155.398,154.5325,154.9923,23232.0
2019-09-17 09:50:00,171.98,172.04,171.3,171.79,27126.0,155.0554,155.1095,154.4423,154.8841,27126.0
2019-09-17 09:55:00,171.77,172.26,171.63,172.03,33677.0,154.866,155.3078,154.7398,155.1005,33677.0
2019-09-17 10:00:00,172.0,172.14,171.59,171.82,22318.0,155.0734,155.1996,154.7038,154.9111,22318.0
2019-09-17 10:05:00,171.72,171.87,171.54,171.54,26377.0,154.821,154.9562,154.6587,154.6587,26377.0
2019-09-17 10:10:00,171.52,171.76,171.33,171.52,22646.0,154.6406,154.857,154.4693,154.6406,22646.0
2019-09-17 10:15:00,171.51,172.12,171.5,172.07,13655.0,154.6316,155.1816,154.6226,155.1365,13655.0
2019-09-17 10:20:00,171.99,172.01,171.6,171.82,11631.0,155.0644,155.0824,154.7128,154.9111,11631.0
2019-09-17 10:25:00,171.83,171.94,171.74,171.85,5998.0,154.9201,155.0193,154.839,154.9382,5998.0
2019-09-17 10:30:00,171.88,172.03,171.79,171.95,8678.0,154.9652,155.1005,154.8841,155.0283,8678.0
2019-09-17 10:35:00,171.95,171.95,171.6,171.75,10538.0,155.0283,155.0283,154.7128,154.848,10538.0
2019-09-17 10:40:00,171.8,171.8,171.56,171.59,10166.0,154.8931,154.8931,154.6767,154.7038,10166.0
2019-09-17 10:45:00,171.55,172.0,171.55,171.79,9063.0,154.6677,155.0734,154.6677,154.8841,9063.0
2019-09-17 10:50:00,171.77,171.8,171.44,171.6,33113.0,154.866,154.8931,154.5685,154.7128,33113.0
2019-09-17 10:55:00,171.6,171.64,171.2,171.38,34491.0,154.7128,154.7488,154.3521,154.5144,34491.0
2019-09-17 11:00:00,171.45,171.8,171.39,171.63,11430.0,154.5775,154.8931,154.5234,154.7398,11430.0
2019-09-17 11:05:00,171.61,171.75,171.54,171.69,7428.0,154.7218,154.848,154.6587,154.7939,7428.0
2019-09-17 11:10:00,171.68,171.79,171.43,171.45,11218.0,154.7849,154.8841,154.5595,154.5775,11218.0
2019-09-17 11:15:00,171.4,171.74,171.38,171.41,7202.0,154.5325,154.839,154.5144,154.5415,7202.0
2019-09-17 11:20:00,171.41,172.0,171.36,171.81,9847.0,154.5415,155.0734,154.4964,154.9021,9847.0
2019-09-17 11:25:00,171.88,171.98,171.65,171.74,13456.0,154.9652,155.0554,154.7578,154.839,13456.0
2019-09-17 11:30:00,171.8,172.26,171.78,172.01,14200.0,154.8931,155.3078,154.8751,155.0824,14200.0
2019-09-17 11:35:00,172.02,172.42,172.0,172.13,18754.0,155.0914,155.4521,155.0734,155.1906,18754.0
2019-09-17 11:40:00,172.11,172.4,172.11,172.36,9575.0,155.1726,155.434,155.1726,155.398,9575.0
2019-09-17 11:45:00,172.36,172.38,172.15,172.23,11351.0,155.398,155.416,155.2086,155.2808,11351.0
2019-09-17 11:50:00,172.23,172.39,172.16,172.39,13710.0,155.2808,155.425,155.2177,155.425,13710.0
2019-09-17 11:55:00,172.34,172.68,172.34,172.68,21868.0,155.3799,155.6865,155.3799,155.6865,21868.0
2019-09-17 12:00:00,172.68,172.8,172.5,172.51,18909.0,155.6865,155.7947,155.5242,155.5332,18909.0
2019-09-17 12:05:00,172.54,172.76,172.52,172.73,17180.0,155.5603,155.7586,155.5422,155.7316,17180.0
2019-09-17 12:10:00,172.71,172.73,172.63,172.66,10854.0,155.7135,155.7316,155.6414,155.6685,10854.0
2019-09-17 12:15:00,172.65,172.75,172.63,172.7,17147.0,155.6594,155.7496,155.6414,155.7045,17147.0
2019-09-17 12:20:00,172.7,172.7,172.34,172.49,12694.0,155.7045,155.7045,155.3799,155.5152,12694.0
2019-09-17 12:25:00,172.48,172.48,172.27,172.35,13298.0,155.5062,155.5062,155.3168,155.389,13298.0
2019-09-17 12:30:00,172.35,172.35,172.06,172.16,13776.0,155.389,155.389,155.1275,155.2177,13776.0
2019-09-17 12:35:00,172.21,172.35,172.14,172.18,18742.0,155.2627,155.389,155.1996,155.2357,18742.0
2019-09-17 12:40:00,172.19,172.33,172.09,172.12,96025.0,155.2447,155.3709,155.1545,155.1816,96025.0
2019-09-17 12:45:00,172.15,172.2,171.89,171.89,30676.0,155.2086,155.2537,154.9742,154.9742,30676.0
2019-09-17 12:50:00,171.89,171.94,171.77,171.9,12358.0,154.9742,155.0193,154.866,154.9832,12358.0
2019-09-17 12:55:00,171.9,171.99,171.83,171.96,6797.0,154.9832,155.0644,154.9201,155.0373,6797.0
2019-09-17 13:00:00,171.94,172.11,171.89,172.11,5932.0,155.0193,155.1726,154.9742,155.1726,5932.0
2019-09-17 13:05:00,172.08,172.42,172.0,172.35,16891.0,155.1455,155.4521,155.0734,155.389,16891.0
2019-09-17 13:10:00,172.38,172.59,172.38,172.59,8828.0,155.416,155.6053,155.416,155.6053,8828.0
2019-09-17 13:15:00,172.6,172.72,172.56,172.72,11680.0,155.6144,155.7225,155.5783,155.7225,11680.0
2019-09-17 13:20:00,172.72,172.83,172.57,172.66,23351.0,155.7225,155.8217,155.5873,155.6685,23351.0
2019-09-17 13:25:00,172.6,172.9,172.6,172.88,26398.0,155.6144,155.8848,155.6144,155.8668,26398.0
2019-09-17 13:30:00,172.89,173.1,172.78,172.86,40678.0,155.8758,156.0652,155.7766,155.8488,40678.0
2019-09-17 13:35:00,172.87,173.0,172.84,172.9,26062.0,155.8578,155.975,155.8307,155.8848,26062.0
2019-09-17 13:40:00,172.91,173.04,172.87,172.87,16629.0,155.8939,156.0111,155.8578,155.8578,16629.0
2019-09-17 13:45:00,172.9,172.99,172.86,172.9,11622.0,155.8848,155.966,155.8488,155.8848,11622.0
2019-09-17 13:50:00,172.93,173.06,172.9,172.97,17854.0,155.9119,156.0291,155.8848,155.9479,17854.0
2019-09-17 13:55:00,172.96,173.25,172.87,173.11,31489.0,155.9389,156.2004,155.8578,156.0742,31489.0
2019-09-17 14:00:00,173.2,173.45,173.13,173.19,9991.0,156.1553,156.3807,156.0922,156.1463,9991.0
2019-09-17 14:05:00,173.22,173.31,173.03,173.1,15626.0,156.1733,156.2545,156.002,156.0652,15626.0
2019-09-17 14:10:00,173.14,173.24,173.0,173.04,13827.0,156.1012,156.1914,155.975,156.0111,13827.0
2019-09-17 14:15:00,173.06,173.3,173.02,173.18,14158.0,156.0291,156.2455,155.993,156.1373,14158.0
2019-09-17 14:20:00,173.22,173.33,173.0,173.24,35057.0,156.1733,156.2725,155.975,156.1914,35057.0
2019-09-17 14:25:00,173.26,173.43,173.16,173.32,27925.0,156.2094,156.3627,156.1192,156.2635,27925.0
2019-09-17 14:30:00,173.34,173.35,173.14,173.31,22698.0,156.2815,156.2906,156.1012,156.2545,22698.0
2019-09-17 14:35:00,173.33,173.36,173.07,173.16,20289.0,156.2725,156.2996,156.0381,156.1192,20289.0
2019-09-17 14:40:00,173.21,173.46,173.21,173.41,18088.0,156.1643,156.3897,156.1643,156.3446,18088.0
2019-09-17 14:45:00,173.42,173.5,173.23,173.48,54704.0,156.3537,156.4258,156.1824,156.4078,54704.0
2019-09-17 14:50:00,173.48,173.96,173.41,173.66,85509.0,156.4078,156.8405,156.3446,156.57,85509.0
2019-09-17 14:55:00,173.65,173.71,173.47,173.61,18069.0,156.561,156.6151,156.3987,156.525,18069.0
2019-09-17 15:00:00,173.69,173.86,173.66,173.84,18170.0,156.5971,156.7504,156.57,156.7323,18170.0
2019-09-17 15:05:00,173.81,173.88,173.67,173.68,24040.0,156.7053,156.7684,156.5791,156.5881,24040.0
2019-09-17 15:10:00,173.71,174.26,173.62,174.1,142517.0,156.6151,157.111,156.534,156.9667,142517.0
2019-09-17 15:15:00,174.12,174.44,173.83,173.88,76092.0,156.9848,157.2733,156.7233,156.7684,76092.0
2019-09-17 15:20:00,173.91,174.13,173.76,174.06,41343.0,156.7954,156.9938,156.6602,156.9307,41343.0
2019-09-17 15:25:00,174.05,174.05,173.75,173.87,51235.0,156.9217,156.9217,156.6512,156.7594,51235.0
2019-09-17 15:30:00,173.91,174.25,173.89,174.06,43929.0,156.7954,157.102,156.7774,156.9307,43929.0
2019-09-17 15:35:00,174.06,174.07,173.66,173.75,38590.0,156.9307,156.9397,156.57,156.6512,38590.0
2019-09-17 15:40:00,173.72,173.81,173.62,173.64,57634.0,156.6241,156.7053,156.534,156.552,57634.0
2019-09-17 15:45:00,173.65,173.73,173.32,173.47,74289.0,156.561,156.6332,156.2635,156.3987,74289.0
2019-09-17 15:50:00,173.41,173.54,173.27,173.31,85825.0,156.3446,156.4619,156.2184,156.2545,85825.0
2019-09-17 15:55:00,173.31,173.68,173.2,173.57,196666.0,156.2545,156.5881,156.1553,156.4889,196666.0
2019-09-18 09:30:00,153.3,154.57,151.55,152.13,1394983.0,138.2137,139.3587,136.6359,137.1588,1394983.0
2019-09-18 09:35:00,152.13,152.13,150.77,151.55,1117832.0,137.1588,137.1588,135.9327,136.6359,1117832.0
2019-09-18 09:40:00,151.55,151.59,150.4,150.72,751378.0,136.6359,136.672,135.5991,135.8876,751378.0
2019-09-18 09:45:00,150.68,151.93,150.65,151.38,690977.0,135.8515,136.9785,135.8245,136.4826,690977.0
2019-09-18 09:50:00,151.4,151.6,151.01,151.17,386038.0,136.5007,136.681,136.149,136.2933,386038.0
2019-09-18 09:55:00,151.19,151.5,150.91,151.18,421919.0,136.3113,136.5908,136.0589,136.3023,421919.0
2019-09-18 10:00:00,151.18,151.26,150.29,150.29,550668.0,136.3023,136.3744,135.4999,135.4999,550668.0
2019-09-18 10:05:00,150.29,150.98,150.22,150.53,385504.0,135.4999,136.122,135.4368,135.7163,385504.0
2019-09-18 10:10:00,150.52,150.79,150.31,150.36,233698.0,135.7073,135.9507,135.5179,135.563,233698.0
2019-09-18 10:15:00,150.36,150.49,149.75,149.85,699122.0,135.563,135.6802,135.013,135.1032,699122.0
2019-09-18 10:20:00,149.88,149.98,149.22,149.4,606444.0,135.1302,135.2204,134.5352,134.6975,606444.0
2019-09-18 10:25:00,149.38,149.7,149.25,149.38,348008.0,134.6794,134.968,134.5622,134.6794,348008.0
2019-09-18 10:30:00,149.38,149.4,148.66,148.93,555256.0,134.6794,134.6975,134.0303,134.2737,555256.0
2019-09-18 10:35:00,148.92,149.41,148.66,149.13,369080.0,134.2647,134.7065,134.0303,134.4541,369080.0
2019-09-18 10:40:00,149.13,149.32,148.9,149.03,239174.0,134.4541,134.6254,134.2467,134.3639,239174.0
2019-09-18 10:45:00,149.04,149.56,149.0,149.14,267842.0,134.3729,134.8417,134.3368,134.4631,267842.0
2019-09-18 10:50:00,149.1,149.16,148.76,148.82,236593.0,134.427,134.4811,134.1205,134.1746,236593.0
2019-09-18 10:55:00,148.8,149.27,148.8,149.02,255452.0,134.1565,134.5803,134.1565,134.3549,255452.0
2019-09-18 11:00:00,149.02,149.02,148.5,148.6,271227.0,134.3549,134.3549,133.8861,133.9762,271227.0
2019-09-18 11:05:00,148.6,148.74,148.5,148.6,208696.0,133.9762,134.1024,133.8861,133.9762,208696.0
2019-09-18 11:10:00,148.6,148.75,148.5,148.58,129327.0,133.9762,134.1114,133.8861,133.9582,129327.0
2019-09-18 11:15:00,148.59,149.01,148.56,148.85,222581.0,133.9672,134.3459,133.9401,134.2016,222581.0
2019-09-18 11:20:00,148.85,149.21,148.76,148.95,172471.0,134.2016,134.5262,134.1205,134.2918,172471.0
2019-09-18 11:25:00,148.96,149.69,148.95,149.47,311209.0,134.3008,134.9589,134.2918,134.7606,311209.0
2019-09-18 11:30:00,149.48,149.56,149.05,149.19,182086.0,134.7696,134.8417,134.3819,134.5081,182086.0
2019-09-18 11:35:00,149.22,149.54,149.03,149.52,233019.0,134.5352,134.8237,134.3639,134.8057,233019.0
2019-09-18 11:40:00,149.52,149.63,149.11,149.35,178377.0,134.8057,134.9048,134.436,134.6524,178377.0
2019-09-18 11:45:00,149.31,149.44,149.13,149.28,177503.0,134.6163,134.7335,134.4541,134.5893,177503.0
2019-09-18 11:50:00,149.28,149.75,149.28,149.67,143073.0,134.5893,135.013,134.5893,134.9409,143073.0
2019-09-18 11:55:00,149.65,149.75,149.6,149.69,120182.0,134.9229,135.013,134.8778,134.9589,120182.0
2019-09-18 12:00:00,149.7,149.72,149.43,149.56,107649.0,134.968,134.986,134.7245,134.8417,107649.0
2019-09-18 12:05:00,149.55,149.73,149.35,149.37,104009.0,134.8327,134.995,134.6524,134.6704,104009.0
2019-09-18 12:10:00,149.35,149.43,149.11,149.34,170573.0,134.6524,134.7245,134.436,134.6434,170573.0
2019-09-18 12:15:00,149.36,149.39,149.18,149.3,110514.0,134.6614,134.6885,134.4991,134.6073,110514.0
2019-09-18 12:20:00,149.3,149.65,149.2,149.56,112916.0,134.6073,134.9229,134.5172,134.8417,112916.0
2019-09-18 12:25:00,149.53,149.83,149.49,149.82,147676.0,134.8147,135.0852,134.7786,135.0761,147676.0
2019-09-18 12:30:00,149.83,149.87,149.5,149.77,173092.0,135.0852,135.1212,134.7876,135.0311,173092.0
2019-09-18 12:35:00,149.82,149.88,149.72,149.78,99929.0,135.0761,135.1302,134.986,135.0401,99929.0
2019-09-18 12:40:00,149.8,149.89,149.75,149.78,96335.0,135.0581,135.1393,135.013,135.0401,96335.0
2019-09-18 12:45:00,149.79,149.87,149.55,149.8,94173.0,135.0491,135.1212,134.8327,135.0581,94173.0
2019-09-18 12:50:00,149.84,149.84,149.2,149.21,122450.0,135.0942,135.0942,134.5172,134.5262,122450.0
2019-09-18 12:55:00,149.21,149.55,149.1,149.34,92600.0,134.5262,134.8327,134.427,134.6434,92600.0
2019-09-18 13:00:00,149.34,149.84,149.32,149.84,160855.0,134.6434,135.0942,134.6254,135.0942,160855.0
2019-09-18 13:05:00,149.84,149.92,149.61,149.76,120811.0,135.0942,135.1663,134.8868,135.0221,120811.0
2019-09-18 13:10:00,149.73,149.83,149.65,149.79,72897.0,134.995,135.0852,134.9229,135.0491,72897.0
2019-09-18 13:15:00,149.79,149.79,149.5,149.63,134419.0,135.0491,135.0491,134.7876,134.9048,134419.0
2019-09-18 13:20:00,149.64,150.15,149.6,150.1,259717.0,134.9139,135.3737,134.8778,135.3286,259717.0
2019-09-18 13:25:00,150.1,150.2,150.0,150.19,143527.0,135.3286,135.4188,135.2384,135.4097,143527.0
2019-09-18 13:30:00,150.18,150.27,150.0,150.04,104356.0,135.4007,135.4819,135.2384,135.2745,104356.0
2019-09-18 13:35:00,150.03,150.08,149.66,149.71,111354.0,135.2655,135.3106,134.9319,134.977,111354.0
2019-09-18 13:40:00,149.68,149.79,149.6,149.69,73619.0,134.9499,135.0491,134.8778,134.9589,73619.0
2019-09-18 13:45:00,149.67,149.68,149.5,149.53,85336.0,134.9409,134.9499,134.7876,134.8147,85336.0
2019-09-18 13:50:00,149.54,149.79,149.23,149.24,117906.0,134.8237,135.0491,134.5442,134.5532,117906.0
2019-09-18 13:55:00,149.27,149.35,149.07,149.14,86258.0,134.5803,134.6524,134.4,134.4631,86258.0
2019-09-18 14:00:00,149.16,149.38,149.0,149.33,196135.0,134.4811,134.6794,134.3368,134.6344,196135.0
2019-09-18 14:05:00,149.33,149.74,149.2,149.52,91124.0,134.6344,135.004,134.5172,134.8057,91124.0
2019-09-18 14:10:00,149.53,149.56,149.16,149.21,110947.0,134.8147,134.8417,134.4811,134.5262,110947.0
2019-09-18 14:15:00,149.2,149.55,149.02,149.33,64803.0,134.5172,134.8327,134.3549,134.6344,64803.0
2019-09-18 14:20:00,149.31,149.32,149.09,149.15,48267.0,134.6163,134.6254,134.418,134.4721,48267.0
2019-09-18 14:25:00,149.12,149.13,149.0,149.13,61062.0,134.445,134.4541,134.3368,134.4541,61062.0
2019-09-18 14:30:00,149.13,149.46,149.0,149.41,90682.0,134.4541,134.7516,134.3368,134.7065,90682.0
2019-09-18 14:35:00,149.38,149.76,149.27,149.63,79895.0,134.6794,135.0221,134.5803,134.9048,79895.0
2019-09-18 14:40:00,149.6,149.94,149.52,149.83,70767.0,134.8778,135.1843,134.8057,135.0852,70767.0
2019-09-18 14:45:00,149.84,149.87,149.68,149.76,68371.0,135.0942,135.1212,134.9499,135.0221,68371.0
2019-09-18 14:50:00,149.77,150.2,149.76,150.08,94054.0,135.0311,135.4188,135.0221,135.3106,94054.0
2019-09-18 14:55:00,150.02,150.02,149.43,149.67,93315.0,135.2565,135.2565,134.7245,134.9409,93315.0
2019-09-18 15:00:00,149.65,149.75,149.51,149.55,63792.0,134.9229,135.013,134.7967,134.8327,63792.0
2019-09-18 15:05:00,149.56,149.86,149.44,149.83,105059.0,134.8417,135.1122,134.7335,135.0852,105059.0
2019-09-18 15:10:00,149.85,149.94,149.74,149.82,176090.0,135.1032,135.1843,135.004,135.0761,176090.0
2019-09-18 15:15:00,149.84,150.45,149.82,150.15,257672.0,135.0942,135.6442,135.0761,135.3737,257672.0
2019-09-18 15:20:00,150.15,150.25,149.87,150.2,168526.0,135.3737,135.4638,135.1212,135.4188,168526.0
2019-09-18 15:25:00,150.22,150.35,150.11,150.35,118854.0,135.4368,135.554,135.3376,135.554,118854.0
2019-09-18 15:30:00,150.34,151.12,150.32,151.05,215556.0,135.545,136.2482,135.5269,136.1851,215556.0
2019-09-18 15:35:00,151.07,151.11,150.43,150.88,167464.0,136.2031,136.2392,135.6261,136.0318,167464.0
2019-09-18 15:40:00,150.89,151.1,150.87,151.0,204254.0,136.0408,136.2302,136.0228,136.14,204254.0
2019-09-18 15:45:00,151.0,151.09,150.79,151.0,171774.0,136.14,136.2212,135.9507,136.14,171774.0
2019-09-18 15:50:00,151.01,151.29,150.81,151.18,333131.0,136.149,136.4015,135.9687,136.3023,333131.0
2019-09-18 15:55:00,151.18,151.59,150.87,150.9,609136.0,136.3023,136.672,136.0228,136.0499,609136.0
2019-09-19 09:30:00,150.22,151.77,150.18,151.32,231438.0,135.4368,136.8342,135.4007,136.4285,231438.0
2019-09-19 09:35:00,151.44,151.45,150.0,150.16,173603.0,136.5367,136.5457,135.2384,135.3827,173603.0
2019-09-19 09:40:00,150.19,150.33,149.5,150.09,158823.0,135.4097,135.536,134.7876,135.3196,158823.0
2019-09-19 09:45:00,150.04,150.11,149.59,149.99,116922.0,135.2745,135.3376,134.8688,135.2294,116922.0
2019-09-19 09:50:00,150.01,150.87,149.88,150.61,92192.0,135.2475,136.0228,135.1302,135.7884,92192.0
2019-09-19 09:55:00,150.59,151.33,150.35,151.1,90211.0,135.7704,136.4375,135.554,136.2302,90211.0
2019-09-19 10:00:00,151.18,151.35,150.87,150.9,88166.0,136.3023,136.4556,136.0228,136.0499,88166.0
2019-09-19 10:05:00,150.87,151.06,150.57,150.88,68779.0,136.0228,136.1941,135.7523,136.0318,68779.0
2019-09-19 10:10:00,150.83,150.86,150.52,150.77,102860.0,135.9868,136.0138,135.7073,135.9327,102860.0
2019-09-19 10:15:00,150.82,150.85,150.35,150.63,53109.0,135.9777,136.0048,135.554,135.8064,53109.0
2019-09-19 10:20:00,150.63,150.85,150.53,150.8,54931.0,135.8064,136.0048,135.7163,135.9597,54931.0
2019-09-19 10:25:00,150.76,150.83,150.29,150.33,50424.0,135.9236,135.9868,135.4999,135.536,50424.0
2019-09-19 10:30:00,150.38,150.73,150.21,150.71,42114.0,135.581,135.8966,135.4278,135.8786,42114.0
2019-09-19 10:35:00,150.73,151.21,150.68,151.05,62347.0,135.8966,136.3294,135.8515,136.1851,62347.0
2019-09-19 10:40:00,151.01,151.09,150.71,150.94,45523.0,136.149,136.2212,135.8786,136.0859,45523.0
2019-09-19 10:45:00,150.97,151.02,150.91,151.0,36538.0,136.113,136.1581,136.0589,136.14,36538.0
2019-09-19 10:50:00,150.97,151.01,150.81,150.87,27073.0,136.113,136.149,135.9687,136.0228,27073.0
2019-09-19 10:55:00,150.88,150.9,150.38,150.4,39411.0,136.0318,136.0499,135.581,135.5991,39411.0
2019-09-19 11:00:00,150.4,150.45,150.22,150.39,52521.0,135.5991,135.6442,135.4368,135.5901,52521.0
2019-09-19 11:05:00,150.41,150.49,150.24,150.3,44588.0,135.6081,135.6802,135.4548,135.5089,44588.0
2019-09-19 11:10:00,150.29,150.47,150.19,150.26,41834.0,135.4999,135.6622,135.4097,135.4728,41834.0
2019-09-19 11:15:00,150.3,150.5,150.28,150.48,25126.0,135.5089,135.6892,135.4909,135.6712,25126.0
2019-09-19 11:20:00,150.48,150.54,150.34,150.46,30095.0,135.6712,135.7253,135.545,135.6532,30095.0
2019-09-19 11:25:00,150.46,150.46,150.12,150.14,40197.0,135.6532,135.6532,135.3466,135.3647,40197.0
2019-09-19 11:30:00,150.12,150.43,150.05,150.33,47315.0,135.3466,135.6261,135.2835,135.536,47315.0
2019-09-19 11:35:00,150.33,150.68,150.31,150.57,43754.0,135.536,135.8515,135.5179,135.7523,43754.0
2019-09-19 11:40:00,150.52,150.65,150.46,150.58,27156.0,135.7073,135.8245,135.6532,135.7614,27156.0
2019-09-19 11:45:00,150.56,150.85,150.49,150.77,39559.0,135.7433,136.0048,135.6802,135.9327,39559.0
2019-09-19 11:50:00,150.79,150.84,150.52,150.53,40123.0,135.9507,135.9958,135.7073,135.7163,40123.0
2019-09-19 11:55:00,150.53,150.72,150.49,150.62,26934.0,135.7163,135.8876,135.6802,135.7974,26934.0
2019-09-19 12:00:00,150.61,150.77,150.59,150.66,26240.0,135.7884,135.9327,135.7704,135.8335,26240.0
2019-09-19 12:05:00,150.67,150.71,150.59,150.66,19136.0,135.8425,135.8786,135.7704,135.8335,19136.0
2019-09-19 12:10:00,150.66,150.72,150.58,150.72,17140.0,135.8335,135.8876,135.7614,135.8876,17140.0
2019-09-19 12:15:00,150.72,150.77,150.62,150.67,25043.0,135.8876,135.9327,135.7974,135.8425,25043.0
2019-09-19 12:20:00,150.69,150.73,150.62,150.72,20605.0,135.8605,135.8966,135.7974,135.8876,20605.0
2019-09-19 12:25:00,150.73,150.95,150.7,150.71,74922.0,135.8966,136.0949,135.8695,135.8786,74922.0
2019-09-19 12:30:00,150.73,150.85,150.62,150.84,37502.0,135.8966,136.0048,135.7974,135.9958,37502.0
2019-09-19 12:35:00,150.85,151.0,150.78,150.9,26365.0,136.0048,136.14,135.9417,136.0499,26365.0
2019-09-19 12:40:00,150.89,150.91,150.67,150.78,38314.0,136.0408,136.0589,135.8425,135.9417,38314.0
2019-09-19 12:45:00,150.78,150.82,150.67,150.7,32602.0,135.9417,135.9777,135.8425,135.8695,32602.0
2019-09-19 12:50:00,150.7,150.73,150.49,150.5,36880.0,135.8695,135.8966,135.6802,135.6892,36880.0
2019-09-19 12:55:00,150.51,150.64,150.49,150.58,15664.0,135.6982,135.8155,135.6802,135.7614,15664.0
2019-09-19 13:00:00,150.6,150.81,150.59,150.79,28684.0,135.7794,135.9687,135.7704,135.9507,28684.0
2019-09-19 13:05:00,150.8,150.88,150.74,150.84,21065.0,135.9597,136.0318,135.9056,135.9958,21065.0
2019-09-19 13:10:00,150.86,151.02,150.82,150.99,55120.0,136.0138,136.1581,135.9777,136.131,55120.0
2019-09-19 13:15:00,151.0,151.34,150.99,151.23,92767.0,136.14,136.4466,136.131,136.3474,92767.0
2019-09-19 13:20:00,151.25,151.3,150.91,150.96,23952.0,136.3654,136.4105,136.0589,136.104,23952.0
2019-09-19 13:25:00,150.98,151.24,150.97,151.17,38980.0,136.122,136.3564,136.113,136.2933,38980.0
2019-09-19 13:30:00,151.18,151.19,150.94,151.11,28617.0,136.3023,136.3113,136.0859,136.2392,28617.0
2019-09-19 13:35:00,151.13,151.21,151.06,151.19,30549.0,136.2572,136.3294,136.1941,136.3113,30549.0
2019-09-19 13:40:00,151.2,151.23,151.02,151.08,34962.0,136.3203,136.3474,136.1581,136.2122,34962.0
2019-09-19 13:45:00,151.07,151.15,151.04,151.12,21942.0,136.2031,136.2753,136.1761,136.2482,21942.0
2019-09-19 13:50:00,151.13,151.15,151.05,151.13,11451.0,136.2572,136.2753,136.1851,136.2572,11451.0
2019-09-19 13:55:00,151.13,151.47,151.09,151.33,62444.0,136.2572,136.5638,136.2212,136.4375,62444.0
2019-09-19 14:00:00,151.33,151.46,151.2,151.23,38262.0,136.4375,136.5548,136.3203,136.3474,38262.0
2019-09-19 14:05:00,151.22,151.46,151.21,151.38,31494.0,136.3384,136.5548,136.3294,136.4826,31494.0
2019-09-19 14:10:00,151.38,151.43,151.35,151.43,29650.0,136.4826,136.5277,136.4556,136.5277,29650.0
2019-09-19 14:15:00,151.42,152.17,151.4,152.11,155887.0,136.5187,137.1949,136.5007,137.1408,155887.0
2019-09-19 14:20:00,152.07,152.29,152.07,152.13,60167.0,137.1047,137.3031,137.1047,137.1588,60167.0
2019-09-19 14:25:00,152.11,152.57,152.09,152.5,137132.0,137.1408,137.5555,137.1228,137.4924,137132.0
2019-09-19 14:30:00,152.52,152.6,152.02,152.19,61286.0,137.5104,137.5826,137.0596,137.2129,61286.0
2019-09-19 14:35:00,152.17,152.21,151.82,151.97,51687.0,137.1949,137.2309,136.8793,137.0146,51687.0
2019-09-19 14:40:00,151.95,151.95,151.52,151.52,134193.0,136.9965,136.9965,136.6089,136.6089,134193.0
2019-09-19 14:45:00,151.54,151.77,151.34,151.75,92448.0,136.6269,136.8342,136.4466,136.8162,92448.0
2019-09-19 14:50:00,151.78,151.9,151.68,151.74,30901.0,136.8433,136.9515,136.7531,136.8072,30901.0
2019-09-19 14:55:00,151.73,151.73,151.5,151.72,34962.0,136.7982,136.7982,136.5908,136.7892,34962.0
2019-09-19 15:00:00,151.75,151.9,151.68,151.84,39045.0,136.8162,136.9515,136.7531,136.8974,39045.0
2019-09-19 15:05:00,151.85,151.87,151.74,151.83,26960.0,136.9064,136.9244,136.8072,136.8883,26960.0
2019-09-19 15:10:00,151.85,151.99,151.72,151.82,47683.0,136.9064,137.0326,136.7892,136.8793,47683.0
2019-09-19 15:15:00,151.83,152.0,151.8,151.95,32675.0,136.8883,137.0416,136.8613,136.9965,32675.0
2019-09-19 15:20:00,151.96,152.05,151.83,151.9,53487.0,137.0056,137.0867,136.8883,136.9515,53487.0
2019-09-19 15:25:00,151.92,152.27,151.9,152.27,49182.0,136.9695,137.285,136.9515,137.285,49182.0
2019-09-19 15:30:00,152.25,152.45,152.21,152.36,69715.0,137.267,137.4473,137.2309,137.3662,69715.0
2019-09-19 15:35:00,152.38,152.45,152.21,152.37,41306.0,137.3842,137.4473,137.2309,137.3752,41306.0
2019-09-19 15:40:00,152.37,152.38,152.12,152.28,54162.0,137.3752,137.3842,137.1498,137.2941,54162.0
2019-09-19 15:45:00,152.25,152.26,152.14,152.16,49411.0,137.267,137.276,137.1678,137.1859,49411.0
2019-09-19 15:50:00,152.16,152.32,152.14,152.32,76987.0,137.1859,137.3301,137.1678,137.3301,76987.0
2019-09-19 15:55:00,152.31,152.49,152.3,152.44,177764.0,137.3211,137.4834,137.3121,137.4383,177764.0
2019-09-20 09:30:00,153.36,153.36,152.26,153.04,407347.0,138.2678,138.2678,137.276,137.9793,407347.0
2019-09-20 09:35:00,153.13,153.3,152.61,153.05,97212.0,138.0604,138.2137,137.5916,137.9883,97212.0
2019-09-20 09:40:00,153.03,153.12,152.52,152.59,59116.0,137.9703,138.0514,137.5104,137.5736,59116.0
2019-09-20 09:45:00,152.6,152.65,152.19,152.26,64807.0,137.5826,137.6276,137.2129,137.276,64807.0
2019-09-20 09:50:00,152.26,152.96,152.25,152.73,67817.0,137.276,137.9071,137.267,137.6998,67817.0
2019-09-20 09:55:00,152.7,152.84,152.3,152.36,37807.0,137.6727,137.7989,137.3121,137.3662,37807.0
2019-09-20 10:00:00,152.42,152.57,152.31,152.45,41608.0,137.4203,137.5555,137.3211,137.4473,41608.0
2019-09-20 10:05:00,152.45,152.46,151.89,152.14,83994.0,137.4473,137.4563,136.9424,137.1678,83994.0
2019-09-20 10:10:00,152.23,152.24,151.68,151.79,60755.0,137.249,137.258,136.7531,136.8523,60755.0
2019-09-20 10:15:00,151.79,151.86,151.34,151.48,87588.0,136.8523,136.9154,136.4466,136.5728,87588.0
2019-09-20 10:20:00,151.47,151.69,151.41,151.59,51005.0,136.5638,136.7621,136.5097,136.672,51005.0
2019-09-20 10:25:00,151.6,151.69,151.34,151.48,57859.0,136.681,136.7621,136.4466,136.5728,57859.0
2019-09-20 10:30:00,151.51,151.57,151.25,151.49,57281.0,136.5998,136.6539,136.3654,136.5818,57281.0
2019-09-20 10:35:00,151.49,151.54,151.21,151.23,24548.0,136.5818,136.6269,136.3294,136.3474,24548.0
2019-09-20 10:40:00,151.25,151.43,151.2,151.29,41095.0,136.3654,136.5277,136.3203,136.4015,41095.0
2019-09-20 10:45:00,151.28,151.34,151.0,151.13,38586.0,136.3925,136.4466,136.14,136.2572,38586.0
2019-09-20 10:50:00,151.05,151.11,150.71,150.74,63416.0,136.1851,136.2392,135.8786,135.9056,63416.0
2019-09-20 10:55:00,150.7,151.03,150.61,150.98,57143.0,135.8695,136.1671,135.7884,136.122,57143.0
2019-09-20 11:00:00,150.91,151.0,150.8,150.93,31808.0,136.0589,136.14,135.9597,136.0769,31808.0
2019-09-20 11:05:00,150.89,150.92,150.73,150.77,26987.0,136.0408,136.0679,135.8966,135.9327,26987.0
2019-09-20 11:10:00,150.75,150.88,150.56,150.67,24367.0,135.9146,136.0318,135.7433,135.8425,24367.0
2019-09-20 11:15:00,150.69,150.74,150.48,150.61,31183.0,135.8605,135.9056,135.6712,135.7884,31183.0
2019-09-20 11:20:00,150.62,151.08,150.6,151.06,30820.0,135.7974,136.2122,135.7794,136.1941,30820.0
2019-09-20 11:25:00,151.07,151.14,150.76,150.77,45920.0,136.2031,136.2662,135.9236,135.9327,45920.0
2019-09-20 11:30:00,150.78,150.81,150.59,150.78,17415.0,135.9417,135.9687,135.7704,135.9417,17415.0
2019-09-20 11:35:00,150.8,150.89,150.56,150.87,65048.0,135.9597,136.0408,135.7433,136.0228,65048.0
2019-09-20 11:40:00,150.86,151.08,150.59,150.63,55108.0,136.0138,136.2122,135.7704,135.8064,55108.0
2019-09-20 11:45:00,150.63,150.92,150.6,150.86,46593.0,135.8064,136.0679,135.7794,136.0138,46593.0
2019-09-20 11:50:00,150.84,151.08,150.72,151.07,39114.0,135.9958,136.2122,135.8876,136.2031,39114.0
2019-09-20 11:55:00,151.09,151.15,150.95,150.99,165189.0,136.2212,136.2753,136.0949,136.131,165189.0
2019-09-20 12:00:00,151.0,151.03,150.8,150.81,14732.0,136.14,136.1671,135.9597,135.9687,14732.0
2019-09-20 12:05:00,150.83,150.84,150.56,150.68,28423.0,135.9868,135.9958,135.7433,135.8515,28423.0
2019-09-20 12:10:00,150.69,150.85,150.69,150.72,28861.0,135.8605,136.0048,135.8605,135.8876,28861.0
2019-09-20 12:15:00,150.7,150.75,150.45,150.56,30459.0,135.8695,135.9146,135.6442,135.7433,30459.0
2019-09-20 12:20:00,150.58,150.91,150.58,150.78,24280.0,135.7614,136.0589,135.7614,135.9417,24280.0
2019-09-20 12:25:00,150.82,150.85,150.66,150.81,18951.0,135.9777,136.0048,135.8335,135.9687,18951.0
2019-09-20 12:30:00,150.85,150.91,150.78,150.85,18066.0,136.0048,136.0589,135.9417,136.0048,18066.0
2019-09-20 12:35:00,150.89,150.96,150.75,150.94,11899.0,136.0408,136.104,135.9146,136.0859,11899.0
2019-09-20 12:40:00,150.91,151.05,150.88,150.93,22922.0,136.0589,136.1851,136.0318,136.0769,22922.0
2019-09-20 12:45:00,150.89,150.97,150.87,150.95,25270.0,136.0408,136.113,136.0228,136.0949,25270.0
2019-09-20 12:50:00,150.92,151.01,150.91,150.95,10326.0,136.0679,136.149,136.0589,136.0949,10326.0
2019-09-20 12:55:00,150.95,150.98,150.91,150.98,16276.0,136.0949,136.122,136.0589,136.122,16276.0
2019-09-20 13:00:00,150.98,151.01,150.91,150.94,9262.0,136.122,136.149,136.0589,136.0859,9262.0
2019-09-20 13:05:00,150.94,150.95,150.75,150.8,16899.0,136.0859,136.0949,135.9146,135.9597,16899.0
2019-09-20 13:10:00,150.8,150.8,149.77,149.85,104861.0,135.9597,135.9597,135.0311,135.1032,104861.0
2019-09-20 13:15:00,149.81,150.08,149.0,149.49,138995.0,135.0671,135.3106,134.3368,134.7786,138995.0
2019-09-20 13:20:00,149.44,149.48,149.0,149.27,62774.0,134.7335,134.7696,134.3368,134.5803,62774.0
2019-09-20 13:25:00,149.2,149.51,149.19,149.51,28876.0,134.5172,134.7967,134.5081,134.7967,28876.0
2019-09-20 13:30:00,149.5,149.54,149.3,149.4,27751.0,134.7876,134.8237,134.6073,134.6975,27751.0
2019-09-20 13:35:00,149.44,149.59,149.36,149.37,23345.0,134.7335,134.8688,134.6614,134.6704,23345.0
2019-09-20 13:40:00,149.41,149.45,149.19,149.25,26655.0,134.7065,134.7426,134.5081,134.5622,26655.0
2019-09-20 13:45:00,149.26,149.33,149.15,149.25,24479.0,134.5713,134.6344,134.4721,134.5622,24479.0
2019-09-20 13:50:00,149.19,149.29,149.01,149.11,22537.0,134.5081,134.5983,134.3459,134.436,22537.0
2019-09-20 13:55:00,149.12,149.21,149.02,149.11,28417.0,134.445,134.5262,134.3549,134.436,28417.0
2019-09-20 14:00:00,149.13,149.42,149.13,149.16,37226.0,134.4541,134.7155,134.4541,134.4811,37226.0
2019-09-20 14:05:00,149.17,149.28,149.15,149.18,19176.0,134.4901,134.5893,134.4721,134.4991,19176.0
2019-09-20 14:10:00,149.19,149.21,148.8,148.88,74749.0,134.5081,134.5262,134.1565,134.2287,74749.0
2019-09-20 14:15:00,148.88,149.05,148.82,148.92,32271.0,134.2287,134.3819,134.1746,134.2647,32271.0
2019-09-20 14:20:00,148.89,149.02,148.85,148.9,20469.0,134.2377,134.3549,134.2016,134.2467,20469.0
2019-09-20 14:25:00,148.91,148.93,148.78,148.85,28900.0,134.2557,134.2737,134.1385,134.2016,28900.0
2019-09-20 14:30:00,148.83,149.11,148.81,149.1,26062.0,134.1836,134.436,134.1655,134.427,26062.0
2019-09-20 14:35:00,149.09,149.74,149.07,149.67,47104.0,134.418,135.004,134.4,134.9409,47104.0
2019-09-20 14:40:00,149.65,149.65,149.37,149.38,32939.0,134.9229,134.9229,134.6704,134.6794,32939.0
2019-09-20 14:45:00,149.36,149.59,149.22,149.5,117550.0,134.6614,134.8688,134.5352,134.7876,117550.0
2019-09-20 14:50:00,149.5,149.55,149.06,149.11,47410.0,134.7876,134.8327,134.3909,134.436,47410.0
2019-09-20 14:55:00,149.15,149.2,148.94,148.95,68926.0,134.4721,134.5172,134.2827,134.2918,68926.0
2019-09-20 15:00:00,148.97,148.99,148.8,148.97,29310.0,134.3098,134.3278,134.1565,134.3098,29310.0
2019-09-20 15:05:00,148.95,149.17,148.85,148.87,47264.0,134.2918,134.4901,134.2016,134.2196,47264.0
2019-09-20 15:10:00,148.9,148.91,148.75,148.87,48452.0,134.2467,134.2557,134.1114,134.2196,48452.0
2019-09-20 15:15:00,148.85,148.97,148.75,148.76,45236.0,134.2016,134.3098,134.1114,134.1205,45236.0
2019-09-20 15:20:00,148.75,148.79,148.45,148.73,136071.0,134.1114,134.1475,133.841,134.0934,136071.0
2019-09-20 15:25:00,148.73,148.76,148.57,148.6,107402.0,134.0934,134.1205,133.9492,133.9762,107402.0
2019-09-20 15:30:00,148.63,148.69,148.46,148.58,58792.0,134.0033,134.0574,133.85,133.9582,58792.0
2019-09-20 15:35:00,148.6,149.03,148.59,148.95,62244.0,133.9762,134.3639,133.9672,134.2918,62244.0
2019-09-20 15:40:00,148.96,148.99,148.83,148.88,37072.0,134.3008,134.3278,134.1836,134.2287,37072.0
2019-09-20 15:45:00,148.88,148.94,148.52,148.57,56303.0,134.2287,134.2827,133.9041,133.9492,56303.0
2019-09-20 15:50:00,148.58,149.06,148.58,148.94,90887.0,133.9582,134.3909,133.9582,134.2827,90887.0
2019-09-20 15:55:00,148.93,149.1,148.78,148.84,195214.0,134.2737,134.427,134.1385,134.1926,195214.0
2019-09-23 09:30:00,147.54,147.86,146.65,147.14,160050.0,133.0205,133.309,132.2181,132.6599,160050.0
2019-09-23 09:35:00,147.21,148.54,146.86,148.2,117425.0,132.723,133.9221,132.4074,133.6156,117425.0
2019-09-23 09:40:00,148.11,149.1,147.8,148.47,47028.0,133.5344,134.427,133.2549,133.859,47028.0
2019-09-23 09:45:00,148.47,149.08,148.3,148.47,52232.0,133.859,134.409,133.7057,133.859,52232.0
2019-09-23 09:50:00,148.45,148.88,147.75,148.16,22868.0,133.841,134.2287,133.2099,133.5795,22868.0
2019-09-23 09:55:00,148.08,148.54,147.8,148.08,42089.0,133.5074,133.9221,133.2549,133.5074,42089.0
2019-09-23 10:00:00,148.14,148.27,147.52,147.57,49577.0,133.5615,133.6787,133.0025,133.0476,49577.0
2019-09-23 10:05:00,147.65,147.66,147.2,147.27,30093.0,133.1197,133.1287,132.714,132.7771,30093.0
2019-09-23 10:10:00,147.24,147.4,146.75,146.8,90704.0,132.75,132.8943,132.3083,132.3533,90704.0
2019-09-23 10:15:00,146.78,147.0,146.72,146.9,57493.0,132.3353,132.5337,132.2812,132.4435,57493.0
2019-09-23 10:20:00,146.9,146.94,146.52,146.53,86480.0,132.4435,132.4796,132.1009,132.1099,86480.0
2019-09-23 10:25:00,146.52,146.6,146.33,146.47,101096.0,132.1009,132.173,131.9296,132.0558,101096.0
2019-09-23 10:30:00,146.48,147.1,146.47,147.03,77434.0,132.0648,132.6238,132.0558,132.5607,77434.0
2019-09-23 10:35:00,147.01,147.04,146.36,146.44,57035.0,132.5427,132.5697,131.9566,132.0288,57035.0
2019-09-23 10:40:00,146.44,146.64,146.34,146.61,48027.0,132.0288,132.2091,131.9386,132.182,48027.0
2019-09-23 10:45:00,146.57,146.62,146.21,146.32,32341.0,132.146,132.1911,131.8214,131.9206,32341.0
2019-09-23 10:50:00,146.33,146.58,146.25,146.26,30333.0,131.9296,132.155,131.8575,131.8665,30333.0
2019-09-23 10:55:00,146.28,146.43,146.23,146.43,23419.0,131.8845,132.0198,131.8394,132.0198,23419.0
2019-09-23 11:00:00,146.44,146.82,146.37,146.67,38167.0,132.0288,132.3714,131.9657,132.2361,38167.0
2019-09-23 11:05:00,146.66,146.67,146.25,146.33,49502.0,132.2271,132.2361,131.8575,131.9296,49502.0
2019-09-23 11:10:00,146.36,146.36,146.15,146.26,19749.0,131.9566,131.9566,131.7673,131.8665,19749.0
2019-09-23 11:15:00,146.29,146.72,146.28,146.64,27638.0,131.8935,132.2812,131.8845,132.2091,27638.0
2019-09-23 11:20:00,146.67,146.89,146.52,146.52,28352.0,132.2361,132.4345,132.1009,132.1009,28352.0
2019-09-23 11:25:00,146.54,146.59,146.36,146.53,25631.0,132.1189,132.164,131.9566,132.1099,25631.0
2019-09-23 11:30:00,146.56,146.56,145.93,145.98,78182.0,132.137,132.137,131.569,131.614,78182.0
2019-09-23 11:35:00,145.96,146.14,145.89,146.09,53257.0,131.596,131.7583,131.5329,131.7132,53257.0
2019-09-23 11:40:00,146.11,146.14,145.59,145.98,75433.0,131.7313,131.7583,131.2624,131.614,75433.0
2019-09-23 11:45:00,146.04,146.38,145.86,146.16,42334.0,131.6681,131.9747,131.5059,131.7763,42334.0
2019-09-23 11:50:00,146.19,146.19,146.0,146.06,17985.0,131.8034,131.8034,131.6321,131.6862,17985.0
2019-09-23 11:55:00,146.08,146.09,145.75,145.88,22147.0,131.7042,131.7132,131.4067,131.5239,22147.0
2019-09-23 12:00:00,145.86,146.04,145.6,145.64,51572.0,131.5059,131.6681,131.2714,131.3075,51572.0
2019-09-23 12:05:00,145.66,145.81,145.57,145.66,78934.0,131.3255,131.4608,131.2444,131.3255,78934.0
2019-09-23 12:10:00,145.66,145.88,145.63,145.66,40696.0,131.3255,131.5239,131.2985,131.3255,40696.0
2019-09-23 12:15:00,145.63,145.72,145.52,145.6,19089.0,131.2985,131.3796,131.1993,131.2714,19089.0
2019-09-23 12:20:00,145.6,145.64,145.46,145.47,25853.0,131.2714,131.3075,131.1452,131.1542,25853.0
2019-09-23 12:25:00,145.46,145.88,145.46,145.75,39025.0,131.1452,131.5239,131.1452,131.4067,39025.0
2019-09-23 12:30:00,145.77,145.92,145.72,145.89,27204.0,131.4247,131.5599,131.3796,131.5329,27204.0
2019-09-23 12:35:00,145.93,145.96,145.76,145.87,30622.0,131.569,131.596,131.4157,131.5149,30622.0
2019-09-23 12:40:00,145.88,145.95,145.76,145.86,20212.0,131.5239,131.587,131.4157,131.5059,20212.0
2019-09-23 12:45:00,145.92,145.94,145.75,145.82,11198.0,131.5599,131.578,131.4067,131.4698,11198.0
2019-09-23 12:50:00,145.8,145.8,145.56,145.63,33007.0,131.4518,131.4518,131.2354,131.2985,33007.0
2019-09-23 12:55:00,145.63,145.85,145.61,145.82,15383.0,131.2985,131.4968,131.2805,131.4698,15383.0
2019-09-23 13:00:00,145.92,146.22,145.92,146.09,37610.0,131.5599,131.8304,131.5599,131.7132,37610.0
2019-09-23 13:05:00,146.11,146.2,146.0,146.17,20618.0,131.7313,131.8124,131.6321,131.7853,20618.0
2019-09-23 13:10:00,146.2,146.2,145.92,146.04,10802.0,131.8124,131.8124,131.5599,131.6681,10802.0
2019-09-23 13:15:00,146.04,146.19,146.0,146.13,13162.0,131.6681,131.8034,131.6321,131.7493,13162.0
2019-09-23 13:20:00,146.08,146.13,145.99,146.02,23046.0,131.7042,131.7493,131.6231,131.6501,23046.0
2019-09-23 13:25:00,146.03,146.07,145.92,146.02,9839.0,131.6591,131.6952,131.5599,131.6501,9839.0
2019-09-23 13:30:00,146.06,146.09,145.92,145.93,19770.0,131.6862,131.7132,131.5599,131.569,19770.0
2019-09-23 13:35:00,145.95,146.0,145.84,145.93,10973.0,131.587,131.6321,131.4878,131.569,10973.0
2019-09-23 13:40:00,145.92,146.0,145.91,145.96,18360.0,131.5599,131.6321,131.5509,131.596,18360.0
2019-09-23 13:45:00,145.96,146.28,145.91,146.28,19996.0,131.596,131.8845,131.5509,131.8845,19996.0
2019-09-23 13:50:00,146.26,146.5,146.26,146.32,35327.0,131.8665,132.0829,131.8665,131.9206,35327.0
2019-09-23 13:55:00,146.32,146.37,146.2,146.21,11558.0,131.9206,131.9657,131.8124,131.8214,11558.0
2019-09-23 14:00:00,146.19,146.19,145.83,145.88,25485.0,131.8034,131.8034,131.4788,131.5239,25485.0
2019-09-23 14:05:00,145.88,145.96,145.78,145.96,32683.0,131.5239,131.596,131.4337,131.596,32683.0
2019-09-23 14:10:00,145.98,146.43,145.87,146.25,43121.0,131.614,132.0198,131.5149,131.8575,43121.0
2019-09-23 14:15:00,146.25,146.26,146.01,146.19,23618.0,131.8575,131.8665,131.6411,131.8034,23618.0
2019-09-23 14:20:00,146.15,146.19,146.1,146.1,13382.0,131.7673,131.8034,131.7222,131.7222,13382.0
2019-09-23 14:25:00,146.1,146.15,145.84,145.94,16586.0,131.7222,131.7673,131.4878,131.578,16586.0
2019-09-23 14:30:00,145.94,146.19,145.91,146.11,20673.0,131.578,131.8034,131.5509,131.7313,20673.0
2019-09-23 14:35:00,146.11,146.18,146.0,146.03,14943.0,131.7313,131.7944,131.6321,131.6591,14943.0
2019-09-23 14:40:00,146.04,146.3,146.01,146.15,48722.0,131.6681,131.9026,131.6411,131.7673,48722.0
2019-09-23 14:45:00,146.17,146.19,146.04,146.15,14288.0,131.7853,131.8034,131.6681,131.7673,14288.0
2019-09-23 14:50:00,146.18,146.19,146.0,146.0,28518.0,131.7944,131.8034,131.6321,131.6321,28518.0
2019-09-23 14:55:00,145.99,146.1,145.9,145.95,22178.0,131.6231,131.7222,131.5419,131.587,22178.0
2019-09-23 15:00:00,145.97,146.06,145.86,145.94,26447.0,131.605,131.6862,131.5059,131.578,26447.0
2019-09-23 15:05:00,145.97,146.07,145.9,145.97,25836.0,131.605,131.6952,131.5419,131.605,25836.0
2019-09-23 15:10:00,145.98,146.04,145.94,145.95,14135.0,131.614,131.6681,131.578,131.587,14135.0
2019-09-23 15:15:00,145.96,146.12,145.93,146.07,23094.0,131.596,131.7403,131.569,131.6952,23094.0
2019-09-23 15:20:00,146.11,146.17,146.07,146.16,15403.0,131.7313,131.7853,131.6952,131.7763,15403.0
2019-09-23 15:25:00,146.16,146.18,146.09,146.1,16138.0,131.7763,131.7944,131.7132,131.7222,16138.0
2019-09-23 15:30:00,146.11,146.14,145.93,146.06,35734.0,131.7313,131.7583,131.569,131.6862,35734.0
2019-09-23 15:35:00,146.05,146.05,145.87,145.97,37526.0,131.6772,131.6772,131.5149,131.605,37526.0
2019-09-23 15:40:00,145.96,146.03,145.81,145.96,70314.0,131.596,131.6591,131.4608,131.596,70314.0
2019-09-23 15:45:00,145.95,146.04,145.87,145.92,49402.0,131.587,131.6681,131.5149,131.5599,49402.0
2019-09-23 15:50:00,145.95,146.04,145.86,146.04,87870.0,131.587,131.6681,131.5059,131.6681,87870.0
2019-09-23 15:55:00,146.01,146.07,145.65,145.67,152312.0,131.6411,131.6952,131.3165,131.3346,152312.0
2019-09-24 09:30:00,145.93,146.24,145.21,145.67,125021.0,131.569,131.8485,130.9198,131.3346,125021.0
2019-09-24 09:35:00,145.66,146.08,145.47,145.74,69033.0,131.3255,131.7042,131.1542,131.3977,69033.0
2019-09-24 09:40:00,145.69,147.29,145.6,147.09,270497.0,131.3526,132.7951,131.2714,132.6148,270497.0
2019-09-24 09:45:00,147.06,147.47,146.35,147.42,199303.0,132.5878,132.9574,131.9476,132.9123,199303.0
2019-09-24 09:50:00,147.4,147.62,147.05,147.26,97842.0,132.8943,133.0927,132.5787,132.7681,97842.0
2019-09-24 09:55:00,147.25,147.29,146.75,146.75,52003.0,132.7591,132.7951,132.3083,132.3083,52003.0
2019-09-24 10:00:00,146.8,146.92,146.22,146.87,50626.0,132.3533,132.4615,131.8304,132.4165,50626.0
2019-09-24 10:05:00,146.83,146.87,146.41,146.45,44635.0,132.3804,132.4165,132.0017,132.0378,44635.0
2019-09-24 10:10:00,146.46,146.57,145.75,146.05,99380.0,132.0468,132.146,131.4067,131.6772,99380.0
2019-09-24 10:15:00,146.01,146.07,145.65,146.0,61492.0,131.6411,131.6952,131.3165,131.6321,61492.0
2019-09-24 10:20:00,146.0,146.06,145.18,145.24,55221.0,131.6321,131.6862,130.8928,130.9469,55221.0
2019-09-24 10:25:00,145.26,145.79,145.26,145.59,62298.0,130.9649,131.4427,130.9649,131.2624,62298.0
2019-09-24 10:30:00,145.52,146.08,145.52,146.01,29417.0,131.1993,131.7042,131.1993,131.6411,29417.0
2019-09-24 10:35:00,146.02,146.27,145.95,146.01,34835.0,131.6501,131.8755,131.587,131.6411,34835.0
2019-09-24 10:40:00,146.1,146.36,146.0,146.16,27579.0,131.7222,131.9566,131.6321,131.7763,27579.0
2019-09-24 10:45:00,146.17,146.17,145.91,146.0,39728.0,131.7853,131.7853,131.5509,131.6321,39728.0
2019-09-24 10:50:00,146.04,146.21,145.62,145.63,38193.0,131.6681,131.8214,131.2895,131.2985,38193.0
2019-09-24 10:55:00,145.64,146.01,145.52,145.72,40244.0,131.3075,131.6411,131.1993,131.3796,40244.0
2019-09-24 11:00:00,145.71,145.8,145.46,145.46,40798.0,131.3706,131.4518,131.1452,131.1452,40798.0
2019-09-24 11:05:00,145.45,145.49,145.09,145.19,74609.0,131.1362,131.1723,130.8116,130.9018,74609.0
2019-09-24 11:10:00,145.19,145.27,144.88,144.99,78271.0,130.9018,130.9739,130.6223,130.7215,78271.0
2019-09-24 11:15:00,145.0,145.27,144.81,144.94,46387.0,130.7305,130.9739,130.5592,130.6764,46387.0
2019-09-24 11:20:00,144.98,144.99,144.78,144.85,38894.0,130.7125,130.7215,130.5321,130.5952,38894.0
2019-09-24 11:25:00,144.82,144.82,144.52,144.53,53579.0,130.5682,130.5682,130.2977,130.3067,53579.0
2019-09-24 11:30:00,144.55,144.64,144.41,144.43,112704.0,130.3248,130.4059,130.1985,130.2166,112704.0
2019-09-24 11:35:00,144.46,144.46,144.08,144.28,58860.0,130.2436,130.2436,129.901,130.0813,58860.0
2019-09-24 11:40:00,144.24,144.42,144.08,144.12,32160.0,130.0453,130.2076,129.901,129.9371,32160.0
2019-09-24 11:45:00,144.1,144.32,144.09,144.28,30900.0,129.9191,130.1174,129.91,130.0813,30900.0
2019-09-24 11:50:00,144.27,144.39,144.1,144.18,35531.0,130.0723,130.1805,129.9191,129.9912,35531.0
2019-09-24 11:55:00,144.15,144.25,144.04,144.08,19993.0,129.9641,130.0543,129.865,129.901,19993.0
2019-09-24 12:00:00,144.07,144.26,143.93,144.16,50386.0,129.892,130.0633,129.7658,129.9732,50386.0
2019-09-24 12:05:00,144.12,144.69,144.1,144.43,53754.0,129.9371,130.451,129.9191,130.2166,53754.0
2019-09-24 12:10:00,144.45,144.52,143.91,144.0,31038.0,130.2346,130.2977,129.7478,129.8289,31038.0
2019-09-24 12:15:00,143.97,144.23,143.76,143.76,90529.0,129.8018,130.0363,129.6125,129.6125,90529.0
2019-09-24 12:20:00,143.75,143.97,143.36,143.68,38956.0,129.6035,129.8018,129.2519,129.5404,38956.0
2019-09-24 12:25:00,143.65,143.86,143.35,143.57,20994.0,129.5133,129.7027,129.2429,129.4412,20994.0
2019-09-24 12:30:00,143.56,143.65,143.33,143.58,42307.0,129.4322,129.5133,129.2248,129.4502,42307.0
2019-09-24 12:35:00,143.56,143.58,142.93,143.01,69355.0,129.4322,129.4502,128.8642,128.9363,69355.0
2019-09-24 12:40:00,143.03,143.16,142.89,143.07,51263.0,128.9544,129.0716,128.8281,128.9904,51263.0
2019-09-24 12:45:00,143.11,143.4,142.87,143.32,53618.0,129.0265,129.2879,128.8101,129.2158,53618.0
2019-09-24 12:50:00,143.33,143.35,143.0,143.0,18242.0,129.2248,129.2429,128.9273,128.9273,18242.0
2019-09-24 12:55:00,142.98,143.2,142.85,143.08,58357.0,128.9093,129.1076,128.7921,128.9994,58357.0
2019-09-24 13:00:00,143.05,143.72,142.98,143.72,52057.0,128.9724,129.5765,128.9093,129.5765,52057.0
2019-09-24 13:05:00,143.72,143.86,143.54,143.63,39313.0,129.5765,129.7027,129.4142,129.4953,39313.0
2019-09-24 13:10:00,143.64,143.69,143.33,143.4,46980.0,129.5043,129.5494,129.2248,129.2879,46980.0
2019-09-24 13:15:00,143.44,143.56,143.28,143.51,29665.0,129.324,129.4322,129.1798,129.3871,29665.0
2019-09-24 13:20:00,143.48,143.54,143.13,143.13,26189.0,129.3601,129.4142,129.0445,129.0445,26189.0
2019-09-24 13:25:00,143.12,143.34,142.91,142.95,31716.0,129.0355,129.2338,128.8462,128.8822,31716.0
2019-09-24 13:30:00,142.99,143.26,142.92,143.13,41634.0,128.9183,129.1617,128.8552,129.0445,41634.0
2019-09-24 13:35:00,143.13,143.61,143.11,143.5,56413.0,129.0445,129.4773,129.0265,129.3781,56413.0
2019-09-24 13:40:00,143.5,143.64,143.4,143.45,24911.0,129.3781,129.5043,129.2879,129.333,24911.0
2019-09-24 13:45:00,143.46,143.63,143.3,143.58,20441.0,129.342,129.4953,129.1978,129.4502,20441.0
2019-09-24 13:50:00,143.58,143.64,143.23,143.23,25890.0,129.4502,129.5043,129.1347,129.1347,25890.0
2019-09-24 13:55:00,143.2,143.3,143.05,143.19,20644.0,129.1076,129.1978,128.9724,129.0986,20644.0
2019-09-24 14:00:00,143.19,143.2,142.99,143.01,16087.0,129.0986,129.1076,128.9183,128.9363,16087.0
2019-09-24 14:05:00,143.01,143.06,142.85,142.87,17324.0,128.9363,128.9814,128.7921,128.8101,17324.0
2019-09-24 14:10:00,142.87,144.01,142.78,143.83,65114.0,128.8101,129.8379,128.729,129.6756,65114.0
2019-09-24 14:15:00,143.9,144.22,143.71,144.19,39488.0,129.7387,130.0272,129.5674,130.0002,39488.0
2019-09-24 14:20:00,144.18,144.18,143.77,143.77,20127.0,129.9912,129.9912,129.6215,129.6215,20127.0
2019-09-24 14:25:00,143.84,143.99,143.78,143.82,24851.0,129.6846,129.8199,129.6305,129.6666,24851.0
2019-09-24 14:30:00,143.85,143.91,143.55,143.66,16917.0,129.6937,129.7478,129.4232,129.5224,16917.0
2019-09-24 14:35:00,143.61,143.79,143.2,143.31,26738.0,129.4773,129.6396,129.1076,129.2068,26738.0
2019-09-24 14:40:00,143.28,143.29,143.03,143.05,38073.0,129.1798,129.1888,128.9544,128.9724,38073.0
2019-09-24 14:45:00,143.06,143.11,142.91,143.06,31970.0,128.9814,129.0265,128.8462,128.9814,31970.0
2019-09-24 14:50:00,143.05,143.31,142.96,143.05,33083.0,128.9724,129.2068,128.8912,128.9724,33083.0
2019-09-24 14:55:00,143.03,143.04,142.86,142.91,32746.0,128.9544,128.9634,128.8011,128.8462,32746.0
2019-09-24 15:00:00,142.9,143.11,142.83,142.94,54154.0,128.8371,129.0265,128.774,128.8732,54154.0
2019-09-24 15:05:00,142.93,143.0,142.8,142.9,33168.0,128.8642,128.9273,128.747,128.8371,33168.0
2019-09-24 15:10:00,142.88,143.23,142.88,143.14,24482.0,128.8191,129.1347,128.8191,129.0535,24482.0
2019-09-24 15:15:00,143.16,143.22,142.9,142.92,28682.0,129.0716,129.1257,128.8371,128.8552,28682.0
2019-09-24 15:20:00,142.92,142.93,142.53,142.55,56120.0,128.8552,128.8642,128.5036,128.5216,56120.0
2019-09-24 15:25:00,142.55,142.78,142.53,142.66,45413.0,128.5216,128.729,128.5036,128.6208,45413.0
2019-09-24 15:30:00,142.65,142.74,142.49,142.74,119002.0,128.6118,128.6929,128.4675,128.6929,119002.0
2019-09-24 15:35:00,142.75,142.82,142.54,142.6,64238.0,128.7019,128.765,128.5126,128.5667,64238.0
2019-09-24 15:40:00,142.61,142.93,142.53,142.71,141256.0,128.5757,128.8642,128.5036,128.6658,141256.0
2019-09-24 15:45:00,142.74,143.5,142.74,143.4,108871.0,128.6929,129.3781,128.6929,129.2879,108871.0
2019-09-24 15:50:00,143.41,143.41,143.03,143.25,79131.0,129.297,129.297,128.9544,129.1527,79131.0
2019-09-24 15:55:00,143.25,143.37,143.07,143.28,181456.0,129.1527,129.2609,128.9904,129.1798,181456.0
2019-09-25 09:30:00,143.15,144.15,143.15,144.03,74705.0,129.0625,129.9641,129.0625,129.8559,74705.0
2019-09-25 09:35:00,143.98,144.74,143.78,144.54,50396.0,129.8109,130.4961,129.6305,130.3158,50396.0
2019-09-25 09:40:00,144.49,144.73,144.32,144.47,73042.0,130.2707,130.4871,130.1174,130.2526,73042.0
2019-09-25 09:45:00,144.48,144.68,144.36,144.56,65595.0,130.2617,130.442,130.1535,130.3338,65595.0
2019-09-25 09:50:00,144.56,144.77,144.17,144.77,67578.0,130.3338,130.5231,129.9822,130.5231,67578.0
2019-09-25 09:55:00,144.73,144.77,144.24,144.52,48486.0,130.4871,130.5231,130.0453,130.2977,48486.0
2019-09-25 10:00:00,144.57,144.99,144.38,144.91,70633.0,130.3428,130.7215,130.1715,130.6493,70633.0
2019-09-25 10:05:00,144.91,145.29,144.77,145.01,29798.0,130.6493,130.9919,130.5231,130.7395,29798.0
2019-09-25 10:10:00,145.01,145.15,144.79,144.94,24390.0,130.7395,130.8657,130.5412,130.6764,24390.0
2019-09-25 10:15:00,144.91,145.14,144.68,144.86,23943.0,130.6493,130.8567,130.442,130.6043,23943.0
2019-09-25 10:20:00,144.8,144.98,144.51,144.58,15752.0,130.5502,130.7125,130.2887,130.3518,15752.0
2019-09-25 10:25:00,144.55,144.92,144.45,144.89,27998.0,130.3248,130.6584,130.2346,130.6313,27998.0
2019-09-25 10:30:00,144.92,145.26,144.87,144.91,30391.0,130.6584,130.9649,130.6133,130.6493,30391.0
2019-09-25 10:35:00,144.91,145.17,144.75,144.97,13745.0,130.6493,130.8838,130.5051,130.7034,13745.0
2019-09-25 10:40:00,145.0,145.4,144.95,145.2,24392.0,130.7305,131.0911,130.6854,130.9108,24392.0
2019-09-25 10:45:00,145.2,145.37,145.09,145.32,20746.0,130.9108,131.0641,130.8116,131.019,20746.0
2019-09-25 10:50:00,145.31,145.75,145.17,145.66,48738.0,131.01,131.4067,130.8838,131.3255,48738.0
2019-09-25 10:55:00,145.63,146.07,145.63,146.02,75468.0,131.2985,131.6952,131.2985,131.6501,75468.0
2019-09-25 11:00:00,146.03,146.18,145.96,146.07,50066.0,131.6591,131.7944,131.596,131.6952,50066.0
2019-09-25 11:05:00,146.07,146.62,146.04,146.6,72049.0,131.6952,132.1911,131.6681,132.173,72049.0
2019-09-25 11:10:00,146.57,146.59,146.18,146.3,63091.0,132.146,132.164,131.7944,131.9026,63091.0
2019-09-25 11:15:00,146.33,146.63,146.19,146.19,91133.0,131.9296,132.2001,131.8034,131.8034,91133.0
2019-09-25 11:20:00,146.22,146.23,145.96,146.13,34893.0,131.8304,131.8394,131.596,131.7493,34893.0
2019-09-25 11:25:00,146.13,146.19,145.96,146.07,27539.0,131.7493,131.8034,131.596,131.6952,27539.0
2019-09-25 11:30:00,146.03,146.06,145.94,145.99,24494.0,131.6591,131.6862,131.578,131.6231,24494.0
2019-09-25 11:35:00,146.01,146.08,145.96,146.05,29088.0,131.6411,131.7042,131.596,131.6772,29088.0
2019-09-25 11:40:00,146.09,146.18,146.07,146.09,10322.0,131.7132,131.7944,131.6952,131.7132,10322.0
2019-09-25 11:45:00,146.12,146.26,146.07,146.18,33985.0,131.7403,131.8665,131.6952,131.7944,33985.0
2019-09-25 11:50:00,146.2,146.2,145.72,146.09,30640.0,131.8124,131.8124,131.3796,131.7132,30640.0
2019-09-25 11:55:00,146.12,146.18,145.94,146.18,14239.0,131.7403,131.7944,131.578,131.7944,14239.0
2019-09-25 12:00:00,146.22,146.56,146.2,146.55,49793.0,131.8304,132.137,131.8124,132.128,49793.0
2019-09-25 12:05:00,146.53,146.84,146.53,146.76,57099.0,132.1099,132.3894,132.1099,132.3173,57099.0
2019-09-25 12:10:00,146.77,146.83,146.66,146.69,27294.0,132.3263,132.3804,132.2271,132.2542,27294.0
2019-09-25 12:15:00,146.7,146.79,146.47,146.65,25312.0,132.2632,132.3443,132.0558,132.2181,25312.0
2019-09-25 12:20:00,146.62,146.87,146.45,146.75,36353.0,132.1911,132.4165,132.0378,132.3083,36353.0
2019-09-25 12:25:00,146.78,146.84,146.43,146.6,17292.0,132.3353,132.3894,132.0198,132.173,17292.0
2019-09-25 12:30:00,146.61,146.67,146.49,146.6,83892.0,132.182,132.2361,132.0739,132.173,83892.0
2019-09-25 12:35:00,146.63,146.83,146.59,146.8,19951.0,132.2001,132.3804,132.164,132.3533,19951.0
2019-09-25 12:40:00,146.81,146.82,146.56,146.68,22483.0,132.3624,132.3714,132.137,132.2452,22483.0
2019-09-25 12:45:00,146.66,146.66,146.54,146.64,9030.0,132.2271,132.2271,132.1189,132.2091,9030.0
2019-09-25 12:50:00,146.63,146.69,146.55,146.57,14728.0,132.2001,132.2542,132.128,132.146,14728.0
2019-09-25 12:55:00,146.53,146.7,146.39,146.66,27811.0,132.1099,132.2632,131.9837,132.2271,27811.0
2019-09-25 13:00:00,146.6,146.74,146.54,146.56,12846.0,132.173,132.2993,132.1189,132.137,12846.0
2019-09-25 13:05:00,146.57,146.67,146.5,146.67,8967.0,132.146,132.2361,132.0829,132.2361,8967.0
2019-09-25 13:10:00,146.69,146.71,146.5,146.53,9156.0,132.2542,132.2722,132.0829,132.1099,9156.0
2019-09-25 13:15:00,146.54,146.54,146.43,146.53,19226.0,132.1189,132.1189,132.0198,132.1099,19226.0
2019-09-25 13:20:00,146.5,146.55,146.46,146.5,20718.0,132.0829,132.128,132.0468,132.0829,20718.0
2019-09-25 13:25:00,146.5,146.64,146.48,146.55,25229.0,132.0829,132.2091,132.0648,132.128,25229.0
2019-09-25 13:30:00,146.55,146.74,146.53,146.72,6656.0,132.128,132.2993,132.1099,132.2812,6656.0
2019-09-25 13:35:00,146.73,147.17,146.72,147.03,84126.0,132.2902,132.6869,132.2812,132.5607,84126.0
2019-09-25 13:40:00,147.08,147.31,147.02,147.17,147408.0,132.6058,132.8132,132.5517,132.6869,147408.0
2019-09-25 13:45:00,147.2,147.5,147.1,147.46,33305.0,132.714,132.9845,132.6238,132.9484,33305.0
2019-09-25 13:50:00,147.41,147.82,147.37,147.5,65813.0,132.9033,133.273,132.8673,132.9845,65813.0
2019-09-25 13:55:00,147.53,147.64,147.42,147.53,36186.0,133.0115,133.1107,132.9123,133.0115,36186.0
2019-09-25 14:00:00,147.57,147.77,147.51,147.6,23705.0,133.0476,133.2279,132.9935,133.0746,23705.0
2019-09-25 14:05:00,147.59,147.59,147.35,147.36,14635.0,133.0656,133.0656,132.8492,132.8582,14635.0
2019-09-25 14:10:00,147.35,147.6,147.35,147.51,16789.0,132.8492,133.0746,132.8492,132.9935,16789.0
2019-09-25 14:15:00,147.49,147.78,147.49,147.76,18385.0,132.9754,133.2369,132.9754,133.2189,18385.0
2019-09-25 14:20:00,147.79,147.79,147.64,147.74,15155.0,133.2459,133.2459,133.1107,133.2008,15155.0
2019-09-25 14:25:00,147.73,147.74,147.54,147.69,27062.0,133.1918,133.2008,133.0205,133.1558,27062.0
2019-09-25 14:30:00,147.65,147.77,147.65,147.68,19187.0,133.1197,133.2279,133.1197,133.1467,19187.0
2019-09-25 14:35:00,147.69,147.72,147.62,147.67,15672.0,133.1558,133.1828,133.0927,133.1377,15672.0
2019-09-25 14:40:00,147.66,147.77,147.66,147.71,15671.0,133.1287,133.2279,133.1287,133.1738,15671.0
2019-09-25 14:45:00,147.71,147.74,147.58,147.64,18018.0,133.1738,133.2008,133.0566,133.1107,18018.0
2019-09-25 14:50:00,147.67,147.67,147.54,147.61,19340.0,133.1377,133.1377,133.0205,133.0836,19340.0
2019-09-25 14:55:00,147.66,147.66,147.3,147.3,33141.0,133.1287,133.1287,132.8041,132.8041,33141.0
2019-09-25 15:00:00,147.32,147.43,147.13,147.15,80652.0,132.8222,132.9213,132.6509,132.6689,80652.0
2019-09-25 15:05:00,147.16,147.27,147.16,147.18,26661.0,132.6779,132.7771,132.6779,132.696,26661.0
2019-09-25 15:10:00,147.19,147.29,147.19,147.21,9666.0,132.705,132.7951,132.705,132.723,9666.0
2019-09-25 15:15:00,147.22,147.24,147.07,147.17,22029.0,132.732,132.75,132.5968,132.6869,22029.0
2019-09-25 15:20:00,147.17,147.25,147.12,147.16,14699.0,132.6869,132.7591,132.6419,132.6779,14699.0
2019-09-25 15:25:00,147.16,147.28,147.07,147.22,23779.0,132.6779,132.7861,132.5968,132.732,23779.0
2019-09-25 15:30:00,147.2,147.32,147.18,147.3,25706.0,132.714,132.8222,132.696,132.8041,25706.0
2019-09-25 15:35:00,147.32,147.33,147.15,147.22,25973.0,132.8222,132.8312,132.6689,132.732,25973.0
2019-09-25 15:40:00,147.21,147.27,147.13,147.2,32463.0,132.723,132.7771,132.6509,132.714,32463.0
2019-09-25 15:45:00,147.21,147.24,147.12,147.22,27527.0,132.723,132.75,132.6419,132.732,27527.0
2019-09-25 15:50:00,147.25,147.32,147.13,147.2,47386.0,132.7591,132.8222,132.6509,132.714,47386.0
2019-09-25 15:55:00,147.2,147.21,147.01,147.03,113464.0,132.714,132.723,132.5427,132.5607,113464.0
2019-09-26 09:30:00,147.27,147.48,145.7,145.81,68689.0,132.7771,132.9664,131.3616,131.4608,68689.0
2019-09-26 09:35:00,145.86,146.32,145.39,145.49,25492.0,131.5059,131.9206,131.0821,131.1723,25492.0
2019-09-26 09:40:00,145.33,145.68,145.28,145.35,21886.0,131.028,131.3436,130.9829,131.046,21886.0
2019-09-26 09:45:00,145.45,145.57,144.82,145.0,43909.0,131.1362,131.2444,130.5682,130.7305,43909.0
2019-09-26 09:50:00,145.07,145.29,144.82,145.22,16260.0,130.7936,130.9919,130.5682,130.9288,16260.0
2019-09-26 09:55:00,145.22,145.61,145.09,145.57,17754.0,130.9288,131.2805,130.8116,131.2444,17754.0
2019-09-26 10:00:00,145.58,146.16,145.58,145.81,24078.0,131.2534,131.7763,131.2534,131.4608,24078.0
2019-09-26 10:05:00,145.71,145.92,145.4,145.43,12179.0,131.3706,131.5599,131.0911,131.1182,12179.0
2019-09-26 10:10:00,145.39,145.64,145.32,145.56,23681.0,131.0821,131.3075,131.019,131.2354,23681.0
2019-09-26 10:15:00,145.65,145.66,145.17,145.36,18734.0,131.3165,131.3255,130.8838,131.0551,18734.0
2019-09-26 10:20:00,145.39,145.48,145.18,145.34,14602.0,131.0821,131.1633,130.8928,131.037,14602.0
2019-09-26 10:25:00,145.36,146.05,145.2,146.0,40628.0,131.0551,131.6772,130.9108,131.6321,40628.0
2019-09-26 10:30:00,146.0,146.0,145.58,145.64,15517.0,131.6321,131.6321,131.2534,131.3075,15517.0
2019-09-26 10:35:00,145.7,145.86,145.6,145.83,5837.0,131.3616,131.5059,131.2714,131.4788,5837.0
2019-09-26 10:40:00,145.78,145.82,145.66,145.74,7751.0,131.4337,131.4698,131.3255,131.3977,7751.0
2019-09-26 10:45:00,145.76,145.76,145.58,145.67,11944.0,131.4157,131.4157,131.2534,131.3346,11944.0
2019-09-26 10:50:00,145.67,145.95,145.56,145.84,11345.0,131.3346,131.587,131.2354,131.4878,11345.0
2019-09-26 10:55:00,145.84,145.94,145.55,145.74,18943.0,131.4878,131.578,131.2264,131.3977,18943.0
2019-09-26 11:00:00,145.7,145.7,145.18,145.22,41802.0,131.3616,131.3616,130.8928,130.9288,41802.0
2019-09-26 11:05:00,145.2,145.35,145.12,145.24,39511.0,130.9108,131.046,130.8387,130.9469,39511.0
2019-09-26 11:10:00,145.27,145.35,145.17,145.19,14713.0,130.9739,131.046,130.8838,130.9018,14713.0
2019-09-26 11:15:00,145.2,145.27,144.92,145.14,24086.0,130.9108,130.9739,130.6584,130.8567,24086.0
2019-09-26 11:20:00,145.16,145.16,144.86,144.94,11221.0,130.8747,130.8747,130.6043,130.6764,11221.0
2019-09-26 11:25:00,144.9,145.23,144.87,145.15,15448.0,130.6403,130.9379,130.6133,130.8657,15448.0
2019-09-26 11:30:00,145.19,145.23,145.05,145.17,7707.0,130.9018,130.9379,130.7756,130.8838,7707.0
2019-09-26 11:35:00,145.25,145.32,145.08,145.11,27651.0,130.9559,131.019,130.8026,130.8297,27651.0
2019-09-26 11:40:00,145.11,145.11,144.85,144.98,17464.0,130.8297,130.8297,130.5952,130.7125,17464.0
2019-09-26 11:45:00,144.97,144.97,144.84,144.92,6644.0,130.7034,130.7034,130.5862,130.6584,6644.0
2019-09-26 11:50:00,144.9,144.98,144.84,144.88,12802.0,130.6403,130.7125,130.5862,130.6223,12802.0
2019-09-26 11:55:00,144.86,145.2,144.85,145.08,13752.0,130.6043,130.9108,130.5952,130.8026,13752.0
2019-09-26 12:00:00,144.98,145.38,144.94,145.16,71493.0,130.7125,131.0731,130.6764,130.8747,71493.0
2019-09-26 12:05:00,145.16,145.22,144.98,145.0,4131.0,130.8747,130.9288,130.7125,130.7305,4131.0
2019-09-26 12:10:00,144.97,145.1,144.85,144.87,14094.0,130.7034,130.8206,130.5952,130.6133,14094.0
2019-09-26 12:15:00,144.87,144.95,144.75,144.9,9688.0,130.6133,130.6854,130.5051,130.6403,9688.0
2019-09-26 12:20:00,144.88,144.94,144.83,144.93,4343.0,130.6223,130.6764,130.5772,130.6674,4343.0
2019-09-26 12:25:00,144.86,145.26,144.86,145.25,9988.0,130.6043,130.9649,130.6043,130.9559,9988.0
2019-09-26 12:30:00,145.26,145.36,145.2,145.35,15111.0,130.9649,131.0551,130.9108,131.046,15111.0
2019-09-26 12:35:00,145.37,145.53,145.33,145.53,15472.0,131.0641,131.2083,131.028,131.2083,15472.0
2019-09-26 12:40:00,145.48,145.55,145.41,145.44,5691.0,131.1633,131.2264,131.1001,131.1272,5691.0
2019-09-26 12:45:00,145.38,145.48,145.37,145.47,3193.0,131.0731,131.1633,131.0641,131.1542,3193.0
2019-09-26 12:50:00,145.44,145.45,145.24,145.3,8125.0,131.1272,131.1362,130.9469,131.001,8125.0
2019-09-26 12:55:00,145.23,145.27,145.11,145.27,6411.0,130.9379,130.9739,130.8297,130.9739,6411.0
2019-09-26 13:00:00,145.18,145.31,145.18,145.22,9626.0,130.8928,131.01,130.8928,130.9288,9626.0
2019-09-26 13:05:00,145.21,145.37,145.16,145.28,10904.0,130.9198,131.0641,130.8747,130.9829,10904.0
2019-09-26 13:10:00,145.21,145.24,144.95,144.96,12317.0,130.9198,130.9469,130.6854,130.6944,12317.0
2019-09-26 13:15:00,144.99,145.09,144.87,145.04,11622.0,130.7215,130.8116,130.6133,130.7666,11622.0
2019-09-26 13:20:00,144.95,145.05,144.87,144.97,8225.0,130.6854,130.7756,130.6133,130.7034,8225.0
2019-09-26 13:25:00,144.89,144.9,144.77,144.78,13183.0,130.6313,130.6403,130.5231,130.5321,13183.0
2019-09-26 13:30:00,144.77,145.01,144.74,144.94,20193.0,130.5231,130.7395,130.4961,130.6764,20193.0
2019-09-26 13:35:00,144.91,145.08,144.87,145.05,6313.0,130.6493,130.8026,130.6133,130.7756,6313.0
2019-09-26 13:40:00,145.0,145.15,144.95,144.96,5469.0,130.7305,130.8657,130.6854,130.6944,5469.0
2019-09-26 13:45:00,145.03,145.12,144.87,144.88,4709.0,130.7575,130.8387,130.6133,130.6223,4709.0
2019-09-26 13:50:00,144.87,144.92,144.79,144.92,13165.0,130.6133,130.6584,130.5412,130.6584,13165.0
2019-09-26 13:55:00,144.95,145.08,144.87,145.08,7335.0,130.6854,130.8026,130.6133,130.8026,7335.0
2019-09-26 14:00:00,145.11,145.31,145.0,145.03,16014.0,130.8297,131.01,130.7305,130.7575,16014.0
2019-09-26 14:05:00,145.05,145.21,144.96,145.2,9606.0,130.7756,130.9198,130.6944,130.9108,9606.0
2019-09-26 14:10:00,145.17,145.18,145.02,145.11,18328.0,130.8838,130.8928,130.7485,130.8297,18328.0
2019-09-26 14:15:00,145.08,145.2,144.93,145.02,23490.0,130.8026,130.9108,130.6674,130.7485,23490.0
2019-09-26 14:20:00,145.03,145.05,144.91,144.96,4610.0,130.7575,130.7756,130.6493,130.6944,4610.0
2019-09-26 14:25:00,144.94,144.96,144.86,144.87,10631.0,130.6764,130.6944,130.6043,130.6133,10631.0
2019-09-26 14:30:00,144.85,144.92,144.73,144.79,25627.0,130.5952,130.6584,130.4871,130.5412,25627.0
2019-09-26 14:35:00,144.8,144.82,144.73,144.75,8740.0,130.5502,130.5682,130.4871,130.5051,8740.0
2019-09-26 14:40:00,144.79,144.81,144.73,144.74,9145.0,130.5412,130.5592,130.4871,130.4961,9145.0
2019-09-26 14:45:00,144.74,144.87,144.69,144.79,17976.0,130.4961,130.6133,130.451,130.5412,17976.0
2019-09-26 14:50:00,144.79,144.8,144.54,144.56,24033.0,130.5412,130.5502,130.3158,130.3338,24033.0
2019-09-26 14:55:00,144.58,144.68,144.47,144.5,25645.0,130.3518,130.442,130.2526,130.2797,25645.0
2019-09-26 15:00:00,144.5,144.72,144.49,144.7,32544.0,130.2797,130.478,130.2707,130.46,32544.0
2019-09-26 15:05:00,144.74,144.76,144.56,144.72,8109.0,130.4961,130.5141,130.3338,130.478,8109.0
2019-09-26 15:10:00,144.69,144.89,144.69,144.73,10604.0,130.451,130.6313,130.451,130.4871,10604.0
2019-09-26 15:15:00,144.71,144.85,144.66,144.85,11093.0,130.469,130.5952,130.4239,130.5952,11093.0
2019-09-26 15:20:00,144.88,144.89,144.78,144.81,15399.0,130.6223,130.6313,130.5321,130.5592,15399.0
2019-09-26 15:25:00,144.81,145.14,144.81,145.02,26116.0,130.5592,130.8567,130.5592,130.7485,26116.0
2019-09-26 15:30:00,145.02,145.41,145.02,145.4,27325.0,130.7485,131.1001,130.7485,131.0911,27325.0
2019-09-26 15:35:00,145.41,145.53,145.29,145.31,30379.0,131.1001,131.2083,130.9919,131.01,30379.0
2019-09-26 15:40:00,145.31,145.35,145.01,145.13,26055.0,131.01,131.046,130.7395,130.8477,26055.0
2019-09-26 15:45:00,145.15,145.27,145.1,145.16,23279.0,130.8657,130.9739,130.8206,130.8747,23279.0
2019-09-26 15:50:00,145.14,145.39,145.09,145.32,39434.0,130.8567,131.0821,130.8116,131.019,39434.0
2019-09-26 15:55:00,145.32,145.32,145.06,145.18,91874.0,131.019,131.019,130.7846,130.8928,91874.0
2019-09-27 09:30:00,145.67,146.39,145.61,146.26,50104.0,131.3346,131.9837,131.2805,131.8665,50104.0
2019-09-27 09:35:00,146.29,146.63,146.02,146.43,31805.0,131.8935,132.2001,131.6501,132.0198,31805.0
2019-09-27 09:40:00,146.3,146.82,146.3,146.73,25060.0,131.9026,132.3714,131.9026,132.2902,25060.0
2019-09-27 09:45:00,146.74,146.79,146.25,146.59,19006.0,132.2993,132.3443,131.8575,132.164,19006.0
2019-09-27 09:50:00,146.58,146.62,145.84,145.98,30889.0,132.155,132.1911,131.4878,131.614,30889.0
2019-09-27 09:55:00,146.0,146.0,145.5,145.85,18911.0,131.6321,131.6321,131.1813,131.4968,18911.0
2019-09-27 10:00:00,145.75,145.93,145.35,145.42,30956.0,131.4067,131.569,131.046,131.1092,30956.0
2019-09-27 10:05:00,145.38,145.48,145.08,145.47,10293.0,131.0731,131.1633,130.8026,131.1542,10293.0
2019-09-27 10:10:00,145.45,145.85,145.38,145.38,8131.0,131.1362,131.4968,131.0731,131.0731,8131.0
2019-09-27 10:15:00,145.42,145.65,145.28,145.61,7131.0,131.1092,131.3165,130.9829,131.2805,7131.0
2019-09-27 10:20:00,145.63,145.72,145.41,145.45,9389.0,131.2985,131.3796,131.1001,131.1362,9389.0
2019-09-27 10:25:00,145.51,145.67,145.42,145.66,9349.0,131.1903,131.3346,131.1092,131.3255,9349.0
2019-09-27 10:30:00,145.67,145.68,145.48,145.51,7367.0,131.3346,131.3436,131.1633,131.1903,7367.0
2019-09-27 10:35:00,145.5,145.79,145.42,145.54,15495.0,131.1813,131.4427,131.1092,131.2173,15495.0
2019-09-27 10:40:00,145.49,145.58,145.33,145.51,3200.0,131.1723,131.2534,131.028,131.1903,3200.0
2019-09-27 10:45:00,145.61,145.77,145.52,145.65,7465.0,131.2805,131.4247,131.1993,131.3165,7465.0
2019-09-27 10:50:00,145.62,145.74,145.55,145.74,8222.0,131.2895,131.3977,131.2264,131.3977,8222.0
2019-09-27 10:55:00,145.67,145.89,145.56,145.8,8981.0,131.3346,131.5329,131.2354,131.4518,8981.0
2019-09-27 11:00:00,145.8,146.01,145.72,145.89,28792.0,131.4518,131.6411,131.3796,131.5329,28792.0
2019-09-27 11:05:00,145.89,145.99,145.81,145.92,17818.0,131.5329,131.6231,131.4608,131.5599,17818.0
2019-09-27 11:10:00,145.9,145.9,145.65,145.7,15377.0,131.5419,131.5419,131.3165,131.3616,15377.0
2019-09-27 11:15:00,145.7,145.7,145.41,145.5,9781.0,131.3616,131.3616,131.1001,131.1813,9781.0
2019-09-27 11:20:00,145.49,145.67,145.46,145.64,17145.0,131.1723,131.3346,131.1452,131.3075,17145.0
2019-09-27 11:25:00,145.66,145.66,145.52,145.55,18991.0,131.3255,131.3255,131.1993,131.2264,18991.0
2019-09-27 11:30:00,145.5,145.63,145.47,145.54,11352.0,131.1813,131.2985,131.1542,131.2173,11352.0
2019-09-27 11:35:00,145.58,145.62,143.91,144.48,37230.0,131.2534,131.2895,129.7478,130.2617,37230.0
2019-09-27 11:40:00,144.39,144.95,144.37,144.6,24553.0,130.1805,130.6854,130.1625,130.3699,24553.0
2019-09-27 11:45:00,144.64,144.79,144.52,144.73,8083.0,130.4059,130.5412,130.2977,130.4871,8083.0
2019-09-27 11:50:00,144.58,144.73,144.44,144.48,9591.0,130.3518,130.4871,130.2256,130.2617,9591.0
2019-09-27 11:55:00,144.43,145.22,144.43,144.99,22547.0,130.2166,130.9288,130.2166,130.7215,22547.0
2019-09-27 12:00:00,144.99,144.99,144.64,144.74,20053.0,130.7215,130.7215,130.4059,130.4961,20053.0
2019-09-27 12:05:00,144.72,144.82,144.6,144.68,9282.0,130.478,130.5682,130.3699,130.442,9282.0
2019-09-27 12:10:00,144.72,144.85,144.56,144.77,15902.0,130.478,130.5952,130.3338,130.5231,15902.0
2019-09-27 12:15:00,144.67,144.7,144.32,144.39,26683.0,130.433,130.46,130.1174,130.1805,26683.0
2019-09-27 12:20:00,144.44,144.72,144.44,144.59,6827.0,130.2256,130.478,130.2256,130.3608,6827.0
2019-09-27 12:25:00,144.59,144.73,144.52,144.73,6027.0,130.3608,130.4871,130.2977,130.4871,6027.0
2019-09-27 12:30:00,144.67,144.81,144.53,144.74,7602.0,130.433,130.5592,130.3067,130.4961,7602.0
2019-09-27 12:35:00,144.68,144.88,144.63,144.84,9749.0,130.442,130.6223,130.3969,130.5862,9749.0
2019-09-27 12:40:00,144.93,144.99,144.69,144.69,7733.0,130.6674,130.7215,130.451,130.451,7733.0
2019-09-27 12:45:00,144.76,144.76,144.28,144.32,22257.0,130.5141,130.5141,130.0813,130.1174,22257.0
2019-09-27 12:50:00,144.3,144.49,144.26,144.43,10190.0,130.0994,130.2707,130.0633,130.2166,10190.0
2019-09-27 12:55:00,144.45,144.53,144.12,144.13,28066.0,130.2346,130.3067,129.9371,129.9461,28066.0
2019-09-27 13:00:00,144.12,144.39,144.06,144.19,9908.0,129.9371,130.1805,129.883,130.0002,9908.0
2019-09-27 13:05:00,144.28,144.76,144.26,144.6,16345.0,130.0813,130.5141,130.0633,130.3699,16345.0
2019-09-27 13:10:00,144.65,144.74,144.61,144.65,8652.0,130.4149,130.4961,130.3789,130.4149,8652.0
2019-09-27 13:15:00,144.59,144.6,144.38,144.45,10940.0,130.3608,130.3699,130.1715,130.2346,10940.0
2019-09-27 13:20:00,144.48,144.63,144.3,144.58,45044.0,130.2617,130.3969,130.0994,130.3518,45044.0
2019-09-27 13:25:00,144.55,144.85,144.54,144.82,15026.0,130.3248,130.5952,130.3158,130.5682,15026.0
2019-09-27 13:30:00,144.8,144.88,144.6,144.85,13924.0,130.5502,130.6223,130.3699,130.5952,13924.0
2019-09-27 13:35:00,144.85,145.01,144.6,144.76,56032.0,130.5952,130.7395,130.3699,130.5141,56032.0
2019-09-27 13:40:00,144.79,144.96,144.76,144.92,8318.0,130.5412,130.6944,130.5141,130.6584,8318.0
2019-09-27 13:45:00,144.8,144.8,144.66,144.7,20254.0,130.5502,130.5502,130.4239,130.46,20254.0
2019-09-27 13:50:00,144.71,144.82,144.57,144.8,13969.0,130.469,130.5682,130.3428,130.5502,13969.0
2019-09-27 13:55:00,144.8,144.95,144.79,144.91,9350.0,130.5502,130.6854,130.5412,130.6493,9350.0
2019-09-27 14:00:00,144.87,144.95,144.75,144.83,10588.0,130.6133,130.6854,130.5051,130.5772,10588.0
2019-09-27 14:05:00,144.81,144.93,144.71,144.81,10453.0,130.5592,130.6674,130.469,130.5592,10453.0
2019-09-27 14:10:00,144.8,144.92,144.71,144.87,18082.0,130.5502,130.6584,130.469,130.6133,18082.0
2019-09-27 14:15:00,144.83,145.08,144.83,144.98,11072.0,130.5772,130.8026,130.5772,130.7125,11072.0
2019-09-27 14:20:00,144.99,145.12,144.94,145.04,15375.0,130.7215,130.8387,130.6764,130.7666,15375.0
2019-09-27 14:25:00,145.06,145.08,144.72,144.86,10676.0,130.7846,130.8026,130.478,130.6043,10676.0
2019-09-27 14:30:00,144.76,144.86,144.65,144.67,15468.0,130.5141,130.6043,130.4149,130.433,15468.0
2019-09-27 14:35:00,144.7,144.79,144.54,144.67,23892.0,130.46,130.5412,130.3158,130.433,23892.0
2019-09-27 14:40:00,144.67,144.85,144.67,144.78,6688.0,130.433,130.5952,130.433,130.5321,6688.0
2019-09-27 14:45:00,144.7,144.71,144.45,144.48,9742.0,130.46,130.469,130.2346,130.2617,9742.0
2019-09-27 14:50:00,144.46,144.49,144.29,144.44,17235.0,130.2436,130.2707,130.0904,130.2256,17235.0
2019-09-27 14:55:00,144.49,144.65,144.45,144.52,14401.0,130.2707,130.4149,130.2346,130.2977,14401.0
2019-09-27 15:00:00,144.48,144.59,144.44,144.51,7987.0,130.2617,130.3608,130.2256,130.2887,7987.0
2019-09-27 15:05:00,144.52,144.54,144.28,144.37,12171.0,130.2977,130.3158,130.0813,130.1625,12171.0
2019-09-27 15:10:00,144.4,144.54,144.37,144.47,12004.0,130.1895,130.3158,130.1625,130.2526,12004.0
2019-09-27 15:15:00,144.54,144.73,144.54,144.65,26647.0,130.3158,130.4871,130.3158,130.4149,26647.0
2019-09-27 15:20:00,144.65,144.75,144.6,144.66,18651.0,130.4149,130.5051,130.3699,130.4239,18651.0
2019-09-27 15:25:00,144.69,144.7,144.52,144.6,8479.0,130.451,130.46,130.2977,130.3699,8479.0
2019-09-27 15:30:00,144.58,144.81,144.54,144.77,31462.0,130.3518,130.5592,130.3158,130.5231,31462.0
2019-09-27 15:35:00,144.78,144.83,144.48,144.6,18866.0,130.5321,130.5772,130.2617,130.3699,18866.0
2019-09-27 15:40:00,144.62,144.79,144.6,144.79,36156.0,130.3879,130.5412,130.3699,130.5412,36156.0
2019-09-27 15:45:00,144.78,144.85,144.75,144.78,28887.0,130.5321,130.5952,130.5051,130.5321,28887.0
2019-09-27 15:50:00,144.79,145.06,144.78,144.86,43953.0,130.5412,130.7846,130.5321,130.6043,43953.0
2019-09-27 15:55:00,144.87,145.03,144.6,144.97,99225.0,130.6133,130.7575,130.3699,130.7034,99225.0
2019-09-30 09:30:00,145.31,146.5,145.19,146.29,45184.0,131.01,132.0829,130.9018,131.8935,45184.0
2019-09-30 09:35:00,146.12,146.22,145.55,146.1,12850.0,131.7403,131.8304,131.2264,131.7222,12850.0
2019-09-30 09:40:00,146.0,146.07,145.32,145.51,8382.0,131.6321,131.6952,131.019,131.1903,8382.0
2019-09-30 09:45:00,145.52,145.76,145.23,145.47,11769.0,131.1993,131.4157,130.9379,131.1542,11769.0
2019-09-30 09:50:00,145.51,145.61,145.15,145.21,13505.0,131.1903,131.2805,130.8657,130.9198,13505.0
2019-09-30 09:55:00,145.21,145.59,145.17,145.59,16831.0,130.9198,131.2624,130.8838,131.2624,16831.0
2019-09-30 10:00:00,145.52,145.59,145.26,145.48,12486.0,131.1993,131.2624,130.9649,131.1633,12486.0
2019-09-30 10:05:00,145.42,145.64,145.26,145.61,15391.0,131.1092,131.3075,130.9649,131.2805,15391.0
2019-09-30 10:10:00,145.6,145.73,145.55,145.63,13244.0,131.2714,131.3886,131.2264,131.2985,13244.0
2019-09-30 10:15:00,145.61,145.88,145.61,145.71,13874.0,131.2805,131.5239,131.2805,131.3706,13874.0
2019-09-30 10:20:00,145.75,145.83,145.57,145.65,7880.0,131.4067,131.4788,131.2444,131.3165,7880.0
2019-09-30 10:25:00,145.66,145.84,145.61,145.65,6207.0,131.3255,131.4878,131.2805,131.3165,6207.0
2019-09-30 10:30:00,145.67,145.74,145.51,145.54,9402.0,131.3346,131.3977,131.1903,131.2173,9402.0
2019-09-30 10:35:00,145.53,145.59,145.39,145.55,9172.0,131.2083,131.2624,131.0821,131.2264,9172.0
2019-09-30 10:40:00,145.57,145.69,145.42,145.43,9331.0,131.2444,131.3526,131.1092,131.1182,9331.0
2019-09-30 10:45:00,145.39,145.5,145.36,145.47,4107.0,131.0821,131.1813,131.0551,131.1542,4107.0
2019-09-30 10:50:00,145.44,145.62,145.35,145.62,16124.0,131.1272,131.2895,131.046,131.2895,16124.0
2019-09-30 10:55:00,145.55,145.61,145.46,145.53,6014.0,131.2264,131.2805,131.1452,131.2083,6014.0
2019-09-30 11:00:00,145.59,145.69,145.49,145.49,9279.0,131.2624,131.3526,131.1723,131.1723,9279.0
2019-09-30 11:05:00,145.55,145.58,145.32,145.41,9218.0,131.2264,131.2534,131.019,131.1001,9218.0
2019-09-30 11:10:00,145.42,145.46,145.3,145.3,10157.0,131.1092,131.1452,131.001,131.001,10157.0
2019-09-30 11:15:00,145.3,145.38,145.21,145.21,14770.0,131.001,131.0731,130.9198,130.9198,14770.0
2019-09-30 11:20:00,145.18,145.34,145.09,145.34,20868.0,130.8928,131.037,130.8116,131.037,20868.0
2019-09-30 11:25:00,145.29,145.57,145.28,145.47,15516.0,130.9919,131.2444,130.9829,131.1542,15516.0
2019-09-30 11:30:00,145.46,145.56,145.35,145.43,9467.0,131.1452,131.2354,131.046,131.1182,9467.0
2019-09-30 11:35:00,145.43,145.54,145.36,145.47,6509.0,131.1182,131.2173,131.0551,131.1542,6509.0
2019-09-30 11:40:00,145.47,145.6,145.44,145.44,8398.0,131.1542,131.2714,131.1272,131.1272,8398.0
2019-09-30 11:45:00,145.42,145.49,145.23,145.29,15355.0,131.1092,131.1723,130.9379,130.9919,15355.0
2019-09-30 11:50:00,145.33,145.33,145.05,145.15,15797.0,131.028,131.028,130.7756,130.8657,15797.0
2019-09-30 11:55:00,145.12,145.36,145.12,145.27,7004.0,130.8387,131.0551,130.8387,130.9739,7004.0
2019-09-30 12:00:00,145.29,145.5,145.29,145.45,9692.0,130.9919,131.1813,130.9919,131.1362,9692.0
2019-09-30 12:05:00,145.46,145.46,145.35,145.35,3550.0,131.1452,131.1452,131.046,131.046,3550.0
2019-09-30 12:10:00,145.4,145.48,145.37,145.46,2535.0,131.0911,131.1633,131.0641,131.1452,2535.0
2019-09-30 12:15:00,145.42,145.58,145.41,145.54,11705.0,131.1092,131.2534,131.1001,131.2173,11705.0
2019-09-30 12:20:00,145.54,145.77,145.53,145.63,47120.0,131.2173,131.4247,131.2083,131.2985,47120.0
2019-09-30 12:25:00,145.64,145.67,145.47,145.5,8122.0,131.3075,131.3346,131.1542,131.1813,8122.0
2019-09-30 12:30:00,145.5,145.51,145.34,145.36,8992.0,131.1813,131.1903,131.037,131.0551,8992.0
2019-09-30 12:35:00,145.37,145.44,145.35,145.43,2710.0,131.0641,131.1272,131.046,131.1182,2710.0
2019-09-30 12:40:00,145.4,145.48,145.39,145.42,8215.0,131.0911,131.1633,131.0821,131.1092,8215.0
2019-09-30 12:45:00,145.44,145.46,145.38,145.44,5618.0,131.1272,131.1452,131.0731,131.1272,5618.0
2019-09-30 12:50:00,145.47,145.57,145.46,145.46,5204.0,131.1542,131.2444,131.1452,131.1452,5204.0
2019-09-30 12:55:00,145.48,145.59,145.48,145.53,7423.0,131.1633,131.2624,131.1633,131.2083,7423.0
2019-09-30 13:00:00,145.53,145.64,145.51,145.57,6855.0,131.2083,131.3075,131.1903,131.2444,6855.0
2019-09-30 13:05:00,145.57,145.62,145.5,145.52,6149.0,131.2444,131.2895,131.1813,131.1993,6149.0
2019-09-30 13:10:00,145.57,145.71,145.57,145.65,4968.0,131.2444,131.3706,131.2444,131.3165,4968.0
2019-09-30 13:15:00,145.66,145.74,145.64,145.66,4663.0,131.3255,131.3977,131.3075,131.3255,4663.0
2019-09-30 13:20:00,145.68,145.71,145.57,145.62,12165.0,131.3436,131.3706,131.2444,131.2895,12165.0
2019-09-30 13:25:00,145.62,145.65,145.55,145.56,3079.0,131.2895,131.3165,131.2264,131.2354,3079.0
2019-09-30 13:30:00,145.58,145.72,145.53,145.68,4645.0,131.2534,131.3796,131.2083,131.3436,4645.0
2019-09-30 13:35:00,145.67,145.69,145.56,145.66,5367.0,131.3346,131.3526,131.2354,131.3255,5367.0
2019-09-30 13:40:00,145.64,145.68,145.59,145.65,7816.0,131.3075,131.3436,131.2624,131.3165,7816.0
2019-09-30 13:45:00,145.6,145.72,145.6,145.69,14705.0,131.2714,131.3796,131.2714,131.3526,14705.0
2019-09-30 13:50:00,145.7,145.77,145.64,145.66,7380.0,131.3616,131.4247,131.3075,131.3255,7380.0
2019-09-30 13:55:00,145.63,145.71,145.63,145.67,8444.0,131.2985,131.3706,131.2985,131.3346,8444.0
2019-09-30 14:00:00,145.68,145.72,145.53,145.55,10030.0,131.3436,131.3796,131.2083,131.2264,10030.0
2019-09-30 14:05:00,145.56,145.56,145.46,145.5,16473.0,131.2354,131.2354,131.1452,131.1813,16473.0
2019-09-30 14:10:00,145.52,145.64,145.5,145.58,9084.0,131.1993,131.3075,131.1813,131.2534,9084.0
2019-09-30 14:15:00,145.61,145.64,145.51,145.51,5188.0,131.2805,131.3075,131.1903,131.1903,5188.0
2019-09-30 14:20:00,145.55,145.55,145.37,145.39,9731.0,131.2264,131.2264,131.0641,131.0821,9731.0
2019-09-30 14:25:00,145.39,145.4,145.2,145.27,18465.0,131.0821,131.0911,130.9108,130.9739,18465.0
2019-09-30 14:30:00,145.24,145.36,145.21,145.28,15320.0,130.9469,131.0551,130.9198,130.9829,15320.0
2019-09-30 14:35:00,145.25,145.34,145.15,145.28,20671.0,130.9559,131.037,130.8657,130.9829,20671.0
2019-09-30 14:40:00,145.28,145.37,145.23,145.32,11940.0,130.9829,131.0641,130.9379,131.019,11940.0
2019-09-30 14:45:00,145.34,145.43,145.31,145.31,13802.0,131.037,131.1182,131.01,131.01,13802.0
2019-09-30 14:50:00,145.31,145.4,145.29,145.37,6914.0,131.01,131.0911,130.9919,131.0641,6914.0
2019-09-30 14:55:00,145.35,145.39,145.27,145.28,8357.0,131.046,131.0821,130.9739,130.9829,8357.0
2019-09-30 15:00:00,145.29,145.32,144.96,144.99,19542.0,130.9919,131.019,130.6944,130.7215,19542.0
2019-09-30 15:05:00,144.99,145.07,144.98,145.02,12199.0,130.7215,130.7936,130.7125,130.7485,12199.0
2019-09-30 15:10:00,145.05,145.12,144.98,145.09,13328.0,130.7756,130.8387,130.7125,130.8116,13328.0
2019-09-30 15:15:00,145.07,145.19,145.06,145.18,11671.0,130.7936,130.9018,130.7846,130.8928,11671.0
2019-09-30 15:20:00,145.19,145.28,145.13,145.28,19088.0,130.9018,130.9829,130.8477,130.9829,19088.0
2019-09-30 15:25:00,145.28,145.29,145.11,145.18,14529.0,130.9829,130.9919,130.8297,130.8928,14529.0
2019-09-30 15:30:00,145.16,145.25,145.05,145.09,18113.0,130.8747,130.9559,130.7756,130.8116,18113.0
2019-09-30 15:35:00,145.07,145.27,145.05,145.25,19883.0,130.7936,130.9739,130.7756,130.9559,19883.0
2019-09-30 15:40:00,145.24,145.39,145.23,145.37,32905.0,130.9469,131.0821,130.9379,131.0641,32905.0
2019-09-30 15:45:00,145.39,145.49,145.26,145.39,39673.0,131.0821,131.1723,130.9649,131.0821,39673.0
2019-09-30 15:50:00,145.38,145.63,145.35,145.52,52571.0,131.0731,131.2985,131.046,131.1993,52571.0
2019-09-30 15:55:00,145.5,145.77,145.48,145.55,189806.0,131.1813,131.4247,131.1633,131.2264,189806.0
2019-10-01 09:30:00,145.59,146.55,145.57,146.34,44184.0,131.2624,132.128,131.2444,131.9386,44184.0
2019-10-01 09:35:00,146.2,146.26,145.79,145.88,12212.0,131.8124,131.8665,131.4427,131.5239,12212.0
2019-10-01 09:40:00,145.91,146.49,145.89,146.19,12565.0,131.5509,132.0739,131.5329,131.8034,12565.0
2019-10-01 09:45:00,146.27,146.84,146.26,146.84,30739.0,131.8755,132.3894,131.8665,132.3894,30739.0
2019-10-01 09:50:00,146.78,146.82,146.21,146.56,18124.0,132.3353,132.3714,131.8214,132.137,18124.0
2019-10-01 09:55:00,146.56,146.69,146.34,146.34,25792.0,132.137,132.2542,131.9386,131.9386,25792.0
2019-10-01 10:00:00,146.25,146.25,144.93,144.93,21595.0,131.8575,131.8575,130.6674,130.6674,21595.0
2019-10-01 10:05:00,144.88,144.93,144.35,144.37,59885.0,130.6223,130.6674,130.1445,130.1625,59885.0
2019-10-01 10:10:00,144.35,144.41,143.78,143.78,55173.0,130.1445,130.1985,129.6305,129.6305,55173.0
2019-10-01 10:15:00,143.77,144.05,143.77,143.9,20825.0,129.6215,129.874,129.6215,129.7387,20825.0
2019-10-01 10:20:00,143.99,144.01,143.8,143.83,32850.0,129.8199,129.8379,129.6486,129.6756,32850.0
2019-10-01 10:25:00,143.84,144.05,143.72,144.04,33253.0,129.6846,129.874,129.5765,129.865,33253.0
2019-10-01 10:30:00,144.09,144.15,143.9,144.12,26084.0,129.91,129.9641,129.7387,129.9371,26084.0
2019-10-01 10:35:00,144.15,144.15,143.78,143.88,17127.0,129.9641,129.9641,129.6305,129.7207,17127.0
2019-10-01 10:40:00,143.85,143.93,143.5,143.61,44841.0,129.6937,129.7658,129.3781,129.4773,44841.0
2019-10-01 10:45:00,143.57,143.85,143.43,143.45,74870.0,129.4412,129.6937,129.315,129.333,74870.0
2019-10-01 10:50:00,143.4,143.69,143.35,143.65,18046.0,129.2879,129.5494,129.2429,129.5133,18046.0
2019-10-01 10:55:00,143.65,143.68,143.36,143.39,33185.0,129.5133,129.5404,129.2519,129.2789,33185.0
2019-10-01 11:00:00,143.35,143.45,143.1,143.17,39763.0,129.2429,129.333,129.0175,129.0806,39763.0
2019-10-01 11:05:00,143.16,143.5,143.04,143.43,34670.0,129.0716,129.3781,128.9634,129.315,34670.0
2019-10-01 11:10:00,143.4,143.52,143.39,143.44,17836.0,129.2879,129.3961,129.2789,129.324,17836.0
2019-10-01 11:15:00,143.43,143.53,143.23,143.4,15035.0,129.315,129.4052,129.1347,129.2879,15035.0
2019-10-01 11:20:00,143.38,143.8,143.32,143.68,13295.0,129.2699,129.6486,129.2158,129.5404,13295.0
2019-10-01 11:25:00,143.65,143.65,143.42,143.48,18266.0,129.5133,129.5133,129.306,129.3601,18266.0
2019-10-01 11:30:00,143.48,143.85,143.4,143.57,25372.0,129.3601,129.6937,129.2879,129.4412,25372.0
2019-10-01 11:35:00,143.63,143.81,143.54,143.6,23835.0,129.4953,129.6576,129.4142,129.4683,23835.0
2019-10-01 11:40:00,143.59,143.6,143.27,143.4,28453.0,129.4592,129.4683,129.1707,129.2879,28453.0
2019-10-01 11:45:00,143.33,143.42,143.16,143.2,30016.0,129.2248,129.306,129.0716,129.1076,30016.0
2019-10-01 11:50:00,143.22,143.43,143.15,143.35,14970.0,129.1257,129.315,129.0625,129.2429,14970.0
2019-10-01 11:55:00,143.3,143.4,143.19,143.26,21789.0,129.1978,129.2879,129.0986,129.1617,21789.0
2019-10-01 12:00:00,143.22,143.24,142.97,143.11,56032.0,129.1257,129.1437,128.9003,129.0265,56032.0
2019-10-01 12:05:00,143.07,143.07,142.95,143.02,15268.0,128.9904,128.9904,128.8822,128.9453,15268.0
2019-10-01 12:10:00,143.04,143.12,142.95,143.01,12899.0,128.9634,129.0355,128.8822,128.9363,12899.0
2019-10-01 12:15:00,143.04,143.32,142.94,143.31,11800.0,128.9634,129.2158,128.8732,129.2068,11800.0
2019-10-01 12:20:00,143.28,143.4,143.12,143.18,13382.0,129.1798,129.2879,129.0355,129.0896,13382.0
2019-10-01 12:25:00,143.18,143.34,143.05,143.12,14885.0,129.0896,129.2338,128.9724,129.0355,14885.0
2019-10-01 12:30:00,143.11,143.15,142.92,143.05,23481.0,129.0265,129.0625,128.8552,128.9724,23481.0
2019-10-01 12:35:00,143.08,143.24,143.04,143.16,17008.0,128.9994,129.1437,128.9634,129.0716,17008.0
2019-10-01 12:40:00,143.15,143.33,143.15,143.18,14764.0,129.0625,129.2248,129.0625,129.0896,14764.0
2019-10-01 12:45:00,143.22,143.23,143.04,143.05,8347.0,129.1257,129.1347,128.9634,128.9724,8347.0
2019-10-01 12:50:00,143.07,143.12,142.83,142.87,23131.0,128.9904,129.0355,128.774,128.8101,23131.0
2019-10-01 12:55:00,142.9,142.93,142.64,142.64,14417.0,128.8371,128.8642,128.6027,128.6027,14417.0
2019-10-01 13:00:00,142.67,142.75,142.54,142.63,29027.0,128.6298,128.7019,128.5126,128.5937,29027.0
2019-10-01 13:05:00,142.65,142.65,142.06,142.19,57542.0,128.6118,128.6118,128.0798,128.197,57542.0
2019-10-01 13:10:00,142.15,142.16,141.71,141.71,49290.0,128.161,128.17,127.7643,127.7643,49290.0
2019-10-01 13:15:00,141.72,142.0,141.6,141.78,66271.0,127.7733,128.0257,127.6651,127.8274,66271.0
2019-10-01 13:20:00,141.8,141.81,141.61,141.61,25063.0,127.8454,127.8544,127.6741,127.6741,25063.0
2019-10-01 13:25:00,141.6,141.74,141.52,141.71,68763.0,127.6651,127.7913,127.593,127.7643,68763.0
2019-10-01 13:30:00,141.71,141.76,141.25,141.3,31212.0,127.7643,127.8093,127.3495,127.3946,31212.0
2019-10-01 13:35:00,141.29,141.33,141.01,141.02,38042.0,127.3856,127.4217,127.1331,127.1422,38042.0
2019-10-01 13:40:00,141.02,141.31,141.01,141.15,51695.0,127.1422,127.4036,127.1331,127.2594,51695.0
2019-10-01 13:45:00,141.17,141.17,141.0,141.02,24926.0,127.2774,127.2774,127.1241,127.1422,24926.0
2019-10-01 13:50:00,141.0,141.12,140.89,140.89,93260.0,127.1241,127.2323,127.025,127.025,93260.0
2019-10-01 13:55:00,140.88,140.96,140.78,140.84,34766.0,127.0159,127.0881,126.9258,126.9799,34766.0
2019-10-01 14:00:00,140.83,140.87,140.62,140.86,33185.0,126.9709,127.0069,126.7815,126.9979,33185.0
2019-10-01 14:05:00,140.88,141.13,140.82,141.03,21965.0,127.0159,127.2413,126.9618,127.1512,21965.0
2019-10-01 14:10:00,141.04,141.15,141.02,141.05,20037.0,127.1602,127.2594,127.1422,127.1692,20037.0
2019-10-01 14:15:00,141.04,141.04,140.85,140.87,10164.0,127.1602,127.1602,126.9889,127.0069,10164.0
2019-10-01 14:20:00,140.87,141.35,140.83,141.35,33564.0,127.0069,127.4397,126.9709,127.4397,33564.0
2019-10-01 14:25:00,141.35,141.48,141.3,141.35,19460.0,127.4397,127.5569,127.3946,127.4397,19460.0
2019-10-01 14:30:00,141.39,141.88,141.37,141.84,27068.0,127.4757,127.9175,127.4577,127.8815,27068.0
2019-10-01 14:35:00,141.84,141.89,141.67,141.68,21255.0,127.8815,127.9265,127.7282,127.7372,21255.0
2019-10-01 14:40:00,141.7,141.89,141.62,141.7,29460.0,127.7552,127.9265,127.6831,127.7552,29460.0
2019-10-01 14:45:00,141.74,142.14,141.74,142.08,30962.0,127.7913,128.1519,127.7913,128.0978,30962.0
2019-10-01 14:50:00,142.08,142.08,141.81,141.88,19140.0,128.0978,128.0978,127.8544,127.9175,19140.0
2019-10-01 14:55:00,141.88,141.9,141.6,141.67,21924.0,127.9175,127.9356,127.6651,127.7282,21924.0
2019-10-01 15:00:00,141.69,141.74,141.59,141.73,15138.0,127.7462,127.7913,127.6561,127.7823,15138.0
2019-10-01 15:05:00,141.75,142.22,141.72,142.18,44490.0,127.8003,128.2241,127.7733,128.188,44490.0
2019-10-01 15:10:00,142.15,142.15,141.67,141.72,19558.0,128.161,128.161,127.7282,127.7733,19558.0
2019-10-01 15:15:00,141.69,141.83,141.62,141.75,20077.0,127.7462,127.8724,127.6831,127.8003,20077.0
2019-10-01 15:20:00,141.76,141.97,141.74,141.88,17688.0,127.8093,127.9987,127.7913,127.9175,17688.0
2019-10-01 15:25:00,141.91,142.18,141.91,142.08,34898.0,127.9446,128.188,127.9446,128.0978,34898.0
2019-10-01 15:30:00,142.08,142.12,141.85,141.94,30621.0,128.0978,128.1339,127.8905,127.9716,30621.0
2019-10-01 15:35:00,141.94,141.99,141.68,141.82,29271.0,127.9716,128.0167,127.7372,127.8634,29271.0
2019-10-01 15:40:00,141.82,142.05,141.7,142.05,52144.0,127.8634,128.0708,127.7552,128.0708,52144.0
2019-10-01 15:45:00,142.05,142.09,141.83,141.87,43595.0,128.0708,128.1069,127.8724,127.9085,43595.0
2019-10-01 15:50:00,141.88,141.94,141.8,141.9,78529.0,127.9175,127.9716,127.8454,127.9356,78529.0
2019-10-01 15:55:00,141.89,141.99,141.59,141.61,137548.0,127.9265,128.0167,127.6561,127.6741,137548.0
2019-10-02 09:30:00,140.16,140.3,139.16,139.25,165056.0,126.3668,126.493,125.4652,125.5463,165056.0
2019-10-02 09:35:00,139.21,139.9,139.1,139.68,72872.0,125.5103,126.1324,125.4111,125.934,72872.0
2019-10-02 09:40:00,139.71,140.25,139.62,140.04,54928.0,125.9611,126.4479,125.8799,126.2586,54928.0
2019-10-02 09:45:00,140.12,140.45,139.86,140.09,58866.0,126.3307,126.6283,126.0963,126.3037,58866.0
2019-10-02 09:50:00,140.01,140.03,139.63,139.83,17003.0,126.2316,126.2496,125.889,126.0693,17003.0
2019-10-02 09:55:00,139.76,139.82,139.42,139.82,33969.0,126.0062,126.0603,125.6996,126.0603,33969.0
2019-10-02 10:00:00,139.72,139.9,139.49,139.88,30207.0,125.9701,126.1324,125.7627,126.1143,30207.0
2019-10-02 10:05:00,139.87,140.34,139.87,140.24,23320.0,126.1053,126.5291,126.1053,126.4389,23320.0
2019-10-02 10:10:00,140.19,141.03,140.18,140.69,55070.0,126.3938,127.1512,126.3848,126.8446,55070.0
2019-10-02 10:15:00,140.68,141.18,140.55,141.15,29246.0,126.8356,127.2864,126.7184,127.2594,29246.0
2019-10-02 10:20:00,141.11,141.15,140.51,140.52,23841.0,127.2233,127.2594,126.6823,126.6914,23841.0
2019-10-02 10:25:00,140.47,140.6,140.21,140.57,16290.0,126.6463,126.7635,126.4119,126.7364,16290.0
2019-10-02 10:30:00,140.36,140.42,139.77,139.87,22110.0,126.5471,126.6012,126.0152,126.1053,22110.0
2019-10-02 10:35:00,139.88,140.11,139.84,139.86,15842.0,126.1143,126.3217,126.0783,126.0963,15842.0
2019-10-02 10:40:00,139.87,140.04,139.68,140.03,16379.0,126.1053,126.2586,125.934,126.2496,16379.0
2019-10-02 10:45:00,139.99,140.04,139.68,139.77,14454.0,126.2135,126.2586,125.934,126.0152,14454.0
2019-10-02 10:50:00,139.78,140.4,139.78,140.4,16725.0,126.0242,126.5832,126.0242,126.5832,16725.0
2019-10-02 10:55:00,140.34,140.4,140.01,140.04,24970.0,126.5291,126.5832,126.2316,126.2586,24970.0
2019-10-02 11:00:00,140.05,140.5,140.03,140.25,18594.0,126.2676,126.6733,126.2496,126.4479,18594.0
2019-10-02 11:05:00,140.26,140.26,140.0,140.14,16913.0,126.457,126.457,126.2225,126.3488,16913.0
2019-10-02 11:10:00,140.05,140.19,139.93,140.18,12606.0,126.2676,126.3938,126.1594,126.3848,12606.0
2019-10-02 11:15:00,140.19,140.22,139.96,140.19,13703.0,126.3938,126.4209,126.1865,126.3938,13703.0
2019-10-02 11:20:00,140.22,140.26,139.94,140.11,19691.0,126.4209,126.457,126.1684,126.3217,19691.0
2019-10-02 11:25:00,140.12,140.19,139.9,140.06,13389.0,126.3307,126.3938,126.1324,126.2766,13389.0
2019-10-02 11:30:00,140.06,140.18,139.72,139.73,36420.0,126.2766,126.3848,125.9701,125.9791,36420.0
2019-10-02 11:35:00,139.82,139.9,139.64,139.83,18437.0,126.0603,126.1324,125.898,126.0693,18437.0
2019-10-02 11:40:00,139.8,139.85,139.71,139.81,12536.0,126.0422,126.0873,125.9611,126.0512,12536.0
2019-10-02 11:45:00,139.81,140.05,139.75,139.75,15794.0,126.0512,126.2676,125.9971,125.9971,15794.0
2019-10-02 11:50:00,139.77,140.03,139.64,139.93,23131.0,126.0152,126.2496,125.898,126.1594,23131.0
2019-10-02 11:55:00,139.97,140.61,139.85,139.94,19201.0,126.1955,126.7725,126.0873,126.1684,19201.0
2019-10-02 12:00:00,139.92,139.93,139.79,139.9,17970.0,126.1504,126.1594,126.0332,126.1324,17970.0
2019-10-02 12:05:00,139.9,140.04,139.8,140.02,16449.0,126.1324,126.2586,126.0422,126.2406,16449.0
2019-10-02 12:10:00,139.99,139.99,139.69,139.7,19470.0,126.2135,126.2135,125.943,125.9521,19470.0
2019-10-02 12:15:00,139.7,139.79,139.51,139.68,11581.0,125.9521,126.0332,125.7808,125.934,11581.0
2019-10-02 12:20:00,139.69,139.7,139.53,139.61,9134.0,125.943,125.9521,125.7988,125.8709,9134.0
2019-10-02 12:25:00,139.58,139.69,139.58,139.64,9158.0,125.8439,125.943,125.8439,125.898,9158.0
2019-10-02 12:30:00,139.63,139.73,139.57,139.7,7846.0,125.889,125.9791,125.8349,125.9521,7846.0
2019-10-02 12:35:00,139.67,139.71,139.43,139.51,14757.0,125.925,125.9611,125.7086,125.7808,14757.0
2019-10-02 12:40:00,139.51,139.6,139.48,139.53,8186.0,125.7808,125.8619,125.7537,125.7988,8186.0
2019-10-02 12:45:00,139.55,139.55,139.34,139.39,13641.0,125.8168,125.8168,125.6275,125.6726,13641.0
2019-10-02 12:50:00,139.36,139.41,139.24,139.24,20965.0,125.6455,125.6906,125.5373,125.5373,20965.0
2019-10-02 12:55:00,139.23,139.52,139.22,139.46,9839.0,125.5283,125.7898,125.5193,125.7357,9839.0
2019-10-02 13:00:00,139.42,139.82,139.32,139.75,12221.0,125.6996,126.0603,125.6095,125.9971,12221.0
2019-10-02 13:05:00,139.72,140.09,139.67,140.09,13901.0,125.9701,126.3037,125.925,126.3037,13901.0
2019-10-02 13:10:00,140.05,140.2,140.03,140.14,11510.0,126.2676,126.4029,126.2496,126.3488,11510.0
2019-10-02 13:15:00,140.12,140.2,140.07,140.14,10656.0,126.3307,126.4029,126.2857,126.3488,10656.0
2019-10-02 13:20:00,140.13,140.23,140.06,140.17,8701.0,126.3397,126.4299,126.2766,126.3758,8701.0
2019-10-02 13:25:00,140.14,140.34,140.07,140.27,17520.0,126.3488,126.5291,126.2857,126.466,17520.0
2019-10-02 13:30:00,140.29,140.31,140.1,140.1,12816.0,126.484,126.502,126.3127,126.3127,12816.0
2019-10-02 13:35:00,140.14,140.19,139.76,139.95,15818.0,126.3488,126.3938,126.0062,126.1775,15818.0
2019-10-02 13:40:00,139.97,140.01,139.86,139.96,9299.0,126.1955,126.2316,126.0963,126.1865,9299.0
2019-10-02 13:45:00,139.96,139.96,139.75,139.82,7578.0,126.1865,126.1865,125.9971,126.0603,7578.0
2019-10-02 13:50:00,139.8,139.82,139.68,139.71,14927.0,126.0422,126.0603,125.934,125.9611,14927.0
2019-10-02 13:55:00,139.68,139.86,139.64,139.84,7662.0,125.934,126.0963,125.898,126.0783,7662.0
2019-10-02 14:00:00,139.81,140.07,139.74,140.07,13629.0,126.0512,126.2857,125.9881,126.2857,13629.0
2019-10-02 14:05:00,140.09,140.26,140.03,140.19,9893.0,126.3037,126.457,126.2496,126.3938,9893.0
2019-10-02 14:10:00,140.2,140.33,140.13,140.13,23005.0,126.4029,126.5201,126.3397,126.3397,23005.0
2019-10-02 14:15:00,140.16,140.3,140.08,140.28,10214.0,126.3668,126.493,126.2947,126.475,10214.0
2019-10-02 14:20:00,140.31,140.51,140.3,140.33,9548.0,126.502,126.6823,126.493,126.5201,9548.0
2019-10-02 14:25:00,140.36,140.45,140.31,140.37,20930.0,126.5471,126.6283,126.502,126.5561,20930.0
2019-10-02 14:30:00,140.32,140.42,140.23,140.39,10232.0,126.511,126.6012,126.4299,126.5742,10232.0
2019-10-02 14:35:00,140.4,140.48,140.27,140.38,14212.0,126.5832,126.6553,126.466,126.5651,14212.0
2019-10-02 14:40:00,140.42,140.65,140.37,140.51,14444.0,126.6012,126.8086,126.5561,126.6823,14444.0
2019-10-02 14:45:00,140.51,140.69,140.47,140.67,14414.0,126.6823,126.8446,126.6463,126.8266,14414.0
2019-10-02 14:50:00,140.6,140.67,140.44,140.48,14693.0,126.7635,126.8266,126.6192,126.6553,14693.0
2019-10-02 14:55:00,140.49,140.62,140.41,140.62,17409.0,126.6643,126.7815,126.5922,126.7815,17409.0
2019-10-02 15:00:00,140.66,140.69,140.37,140.41,26417.0,126.8176,126.8446,126.5561,126.5922,26417.0
2019-10-02 15:05:00,140.4,140.5,140.32,140.45,12042.0,126.5832,126.6733,126.511,126.6283,12042.0
2019-10-02 15:10:00,140.48,140.83,140.42,140.74,17196.0,126.6553,126.9709,126.6012,126.8897,17196.0
2019-10-02 15:15:00,140.67,141.9,140.59,141.21,106861.0,126.8266,127.9356,126.7545,127.3135,106861.0
2019-10-02 15:20:00,141.17,141.23,141.02,141.21,26345.0,127.2774,127.3315,127.1422,127.3135,26345.0
2019-10-02 15:25:00,141.26,141.33,141.04,141.08,28142.0,127.3585,127.4217,127.1602,127.1963,28142.0
2019-10-02 15:30:00,141.08,141.14,140.83,141.1,39392.0,127.1963,127.2504,126.9709,127.2143,39392.0
2019-10-02 15:35:00,141.09,141.24,141.02,141.04,21948.0,127.2053,127.3405,127.1422,127.1602,21948.0
2019-10-02 15:40:00,141.04,141.2,140.97,141.04,31257.0,127.1602,127.3044,127.0971,127.1602,31257.0
2019-10-02 15:45:00,141.06,141.07,140.53,140.53,38008.0,127.1782,127.1872,126.7004,126.7004,38008.0
2019-10-02 15:50:00,140.56,140.96,140.44,140.86,71420.0,126.7274,127.0881,126.6192,126.9979,71420.0
2019-10-02 15:55:00,140.82,140.9,140.65,140.78,101281.0,126.9618,127.034,126.8086,126.9258,101281.0
2019-10-03 09:30:00,140.5,141.04,140.16,140.78,34632.0,126.6733,127.1602,126.3668,126.9258,34632.0
2019-10-03 09:35:00,140.89,140.97,140.22,140.29,10715.0,127.025,127.0971,126.4209,126.484,10715.0
2019-10-03 09:40:00,140.21,140.56,140.02,140.36,36890.0,126.4119,126.7274,126.2406,126.5471,36890.0
2019-10-03 09:45:00,140.42,140.98,140.4,140.93,14772.0,126.6012,127.1061,126.5832,127.061,14772.0
2019-10-03 09:50:00,140.96,141.01,140.53,140.84,19828.0,127.0881,127.1331,126.7004,126.9799,19828.0
2019-10-03 09:55:00,140.82,141.04,140.7,140.9,11892.0,126.9618,127.1602,126.8537,127.034,11892.0
2019-10-03 10:00:00,140.8,140.81,138.81,138.88,47603.0,126.9438,126.9528,125.1496,125.2128,47603.0
2019-10-03 10:05:00,138.92,139.02,138.59,139.0,28862.0,125.2488,125.339,124.9513,125.3209,28862.0
2019-10-03 10:10:00,138.95,139.34,138.8,139.29,28680.0,125.2759,125.6275,125.1406,125.5824,28680.0
2019-10-03 10:15:00,139.33,139.9,139.2,139.9,13915.0,125.6185,126.1324,125.5013,126.1324,13915.0
2019-10-03 10:20:00,139.8,140.19,139.77,140.05,12423.0,126.0422,126.3938,126.0152,126.2676,12423.0
2019-10-03 10:25:00,140.0,140.54,139.93,140.3,27353.0,126.2225,126.7094,126.1594,126.493,27353.0
2019-10-03 10:30:00,140.31,140.4,139.63,139.92,18847.0,126.502,126.5832,125.889,126.1504,18847.0
2019-10-03 10:35:00,139.84,140.26,139.72,139.9,16034.0,126.0783,126.457,125.9701,126.1324,16034.0
2019-10-03 10:40:00,139.79,139.83,139.46,139.49,14842.0,126.0332,126.0693,125.7357,125.7627,14842.0
2019-10-03 10:45:00,139.57,139.79,139.25,139.5,18466.0,125.8349,126.0332,125.5463,125.7717,18466.0
2019-10-03 10:50:00,139.55,139.56,139.31,139.5,24698.0,125.8168,125.8258,125.6004,125.7717,24698.0
2019-10-03 10:55:00,139.5,140.01,139.34,139.99,33016.0,125.7717,126.2316,125.6275,126.2135,33016.0
2019-10-03 11:00:00,139.95,140.67,139.9,140.67,22412.0,126.1775,126.8266,126.1324,126.8266,22412.0
2019-10-03 11:05:00,140.66,140.81,140.47,140.72,28160.0,126.8176,126.9528,126.6463,126.8717,28160.0
2019-10-03 11:10:00,140.72,141.27,140.59,140.75,103054.0,126.8717,127.3676,126.7545,126.8987,103054.0
2019-10-03 11:15:00,140.76,141.57,140.76,141.37,91737.0,126.9077,127.638,126.9077,127.4577,91737.0
2019-10-03 11:20:00,141.37,141.42,140.74,140.89,22369.0,127.4577,127.5028,126.8897,127.025,22369.0
2019-10-03 11:25:00,140.96,140.97,140.51,140.57,11316.0,127.0881,127.0971,126.6823,126.7364,11316.0
2019-10-03 11:30:00,140.57,140.67,140.49,140.51,6407.0,126.7364,126.8266,126.6643,126.6823,6407.0
2019-10-03 11:35:00,140.5,140.5,139.77,139.77,14491.0,126.6733,126.6733,126.0152,126.0152,14491.0
2019-10-03 11:40:00,139.81,140.14,139.73,140.14,11352.0,126.0512,126.3488,125.9791,126.3488,11352.0
2019-10-03 11:45:00,140.11,140.49,139.81,140.08,113770.0,126.3217,126.6643,126.0512,126.2947,113770.0
2019-10-03 11:50:00,140.13,140.19,139.9,139.93,21344.0,126.3397,126.3938,126.1324,126.1594,21344.0
2019-10-03 11:55:00,139.92,140.04,139.7,139.88,7828.0,126.1504,126.2586,125.9521,126.1143,7828.0
2019-10-03 12:00:00,139.81,140.08,139.78,139.95,8428.0,126.0512,126.2947,126.0242,126.1775,8428.0
2019-10-03 12:05:00,140.03,140.45,140.03,140.33,9280.0,126.2496,126.6283,126.2496,126.5201,9280.0
2019-10-03 12:10:00,140.32,140.88,140.31,140.56,70500.0,126.511,127.0159,126.502,126.7274,70500.0
2019-10-03 12:15:00,140.59,140.62,140.2,140.28,11061.0,126.7545,126.7815,126.4029,126.475,11061.0
2019-10-03 12:20:00,140.3,140.31,140.15,140.23,2919.0,126.493,126.502,126.3578,126.4299,2919.0
2019-10-03 12:25:00,140.26,140.89,140.23,140.74,12430.0,126.457,127.025,126.4299,126.8897,12430.0
2019-10-03 12:30:00,140.8,141.2,140.75,140.85,75031.0,126.9438,127.3044,126.8987,126.9889,75031.0
2019-10-03 12:35:00,140.82,140.96,140.76,140.96,4672.0,126.9618,127.0881,126.9077,127.0881,4672.0
2019-10-03 12:40:00,140.89,141.04,140.85,140.95,5562.0,127.025,127.1602,126.9889,127.079,5562.0
2019-10-03 12:45:00,140.95,141.33,140.86,141.19,14508.0,127.079,127.4217,126.9979,127.2954,14508.0
2019-10-03 12:50:00,141.23,141.64,141.06,141.35,107400.0,127.3315,127.7011,127.1782,127.4397,107400.0
2019-10-03 12:55:00,141.32,141.5,141.21,141.44,50693.0,127.4126,127.5749,127.3135,127.5208,50693.0
2019-10-03 13:00:00,141.53,141.66,141.28,141.3,8109.0,127.602,127.7192,127.3766,127.3946,8109.0
2019-10-03 13:05:00,141.31,141.48,141.29,141.29,8022.0,127.4036,127.5569,127.3856,127.3856,8022.0
2019-10-03 13:10:00,141.3,141.32,141.24,141.29,2790.0,127.3946,127.4126,127.3405,127.3856,2790.0
2019-10-03 13:15:00,141.25,141.25,141.05,141.11,12096.0,127.3495,127.3495,127.1692,127.2233,12096.0
2019-10-03 13:20:00,141.12,141.53,141.1,141.53,8301.0,127.2323,127.602,127.2143,127.602,8301.0
2019-10-03 13:25:00,141.49,141.49,141.31,141.34,6190.0,127.5659,127.5659,127.4036,127.4307,6190.0
2019-10-03 13:30:00,141.39,141.45,141.35,141.45,5305.0,127.4757,127.5298,127.4397,127.5298,5305.0
2019-10-03 13:35:00,141.44,141.51,141.37,141.5,5231.0,127.5208,127.5839,127.4577,127.5749,5231.0
2019-10-03 13:40:00,141.5,141.83,141.5,141.8,23634.0,127.5749,127.8724,127.5749,127.8454,23634.0
2019-10-03 13:45:00,141.75,141.85,141.7,141.84,5527.0,127.8003,127.8905,127.7552,127.8815,5527.0
2019-10-03 13:50:00,141.86,141.9,141.69,141.69,12000.0,127.8995,127.9356,127.7462,127.7462,12000.0
2019-10-03 13:55:00,141.62,141.64,141.4,141.43,13822.0,127.6831,127.7011,127.4848,127.5118,13822.0
2019-10-03 14:00:00,141.4,141.43,141.24,141.33,13808.0,127.4848,127.5118,127.3405,127.4217,13808.0
2019-10-03 14:05:00,141.31,141.35,141.13,141.14,9795.0,127.4036,127.4397,127.2413,127.2504,9795.0
2019-10-03 14:10:00,141.18,141.43,141.14,141.39,10242.0,127.2864,127.5118,127.2504,127.4757,10242.0
2019-10-03 14:15:00,141.42,141.5,141.39,141.4,5084.0,127.5028,127.5749,127.4757,127.4848,5084.0
2019-10-03 14:20:00,141.4,141.69,141.39,141.63,10416.0,127.4848,127.7462,127.4757,127.6921,10416.0
2019-10-03 14:25:00,141.6,141.66,141.51,141.57,3150.0,127.6651,127.7192,127.5839,127.638,3150.0
2019-10-03 14:30:00,141.5,141.65,141.46,141.63,5295.0,127.5749,127.7102,127.5389,127.6921,5295.0
2019-10-03 14:35:00,141.62,141.62,141.41,141.42,4025.0,127.6831,127.6831,127.4938,127.5028,4025.0
2019-10-03 14:40:00,141.35,141.48,141.29,141.35,7384.0,127.4397,127.5569,127.3856,127.4397,7384.0
2019-10-03 14:45:00,141.37,141.38,141.17,141.29,14326.0,127.4577,127.4667,127.2774,127.3856,14326.0
2019-10-03 14:50:00,141.3,141.42,141.23,141.23,4343.0,127.3946,127.5028,127.3315,127.3315,4343.0
2019-10-03 14:55:00,141.23,141.34,141.17,141.19,8176.0,127.3315,127.4307,127.2774,127.2954,8176.0
2019-10-03 15:00:00,141.23,141.24,141.1,141.19,7647.0,127.3315,127.3405,127.2143,127.2954,7647.0
2019-10-03 15:05:00,141.16,141.19,140.96,141.1,29658.0,127.2684,127.2954,127.0881,127.2143,29658.0
2019-10-03 15:10:00,141.1,141.22,141.08,141.12,4593.0,127.2143,127.3225,127.1963,127.2323,4593.0
2019-10-03 15:15:00,141.14,141.18,141.0,141.12,20202.0,127.2504,127.2864,127.1241,127.2323,20202.0
2019-10-03 15:20:00,141.15,141.29,141.08,141.23,6435.0,127.2594,127.3856,127.1963,127.3315,6435.0
2019-10-03 15:25:00,141.21,141.25,141.12,141.16,8494.0,127.3135,127.3495,127.2323,127.2684,8494.0
2019-10-03 15:30:00,141.17,141.2,141.02,141.02,11347.0,127.2774,127.3044,127.1422,127.1422,11347.0
2019-10-03 15:35:00,141.01,141.19,141.0,141.16,7684.0,127.1331,127.2954,127.1241,127.2684,7684.0
2019-10-03 15:40:00,141.15,141.24,141.13,141.18,14585.0,127.2594,127.3405,127.2413,127.2864,14585.0
2019-10-03 15:45:00,141.19,141.19,140.91,140.91,12220.0,127.2954,127.2954,127.043,127.043,12220.0
2019-10-03 15:50:00,140.94,141.42,140.85,141.41,34426.0,127.07,127.5028,126.9889,127.4938,34426.0
2019-10-03 15:55:00,141.46,141.76,141.46,141.76,64086.0,127.5389,127.8093,127.5389,127.8093,64086.0
2019-10-04 09:30:00,141.79,142.72,141.79,141.89,53349.0,127.8364,128.6749,127.8364,127.9265,53349.0
2019-10-04 09:35:00,141.83,142.42,141.35,141.63,11756.0,127.8724,128.4044,127.4397,127.6921,11756.0
2019-10-04 09:40:00,141.45,141.9,141.22,141.22,13238.0,127.5298,127.9356,127.3225,127.3225,13238.0
2019-10-04 09:45:00,141.3,141.99,141.28,141.81,14067.0,127.3946,128.0167,127.3766,127.8544,14067.0
2019-10-04 09:50:00,141.67,141.67,141.33,141.47,6300.0,127.7282,127.7282,127.4217,127.5479,6300.0
2019-10-04 09:55:00,141.5,141.74,141.32,141.74,6003.0,127.5749,127.7913,127.4126,127.7913,6003.0
2019-10-04 10:00:00,141.75,142.29,141.64,142.06,51462.0,127.8003,128.2872,127.7011,128.0798,51462.0
2019-10-04 10:05:00,142.02,142.02,141.21,141.27,17531.0,128.0438,128.0438,127.3135,127.3676,17531.0
2019-10-04 10:10:00,141.36,141.36,141.07,141.26,13245.0,127.4487,127.4487,127.1872,127.3585,13245.0
2019-10-04 10:15:00,141.41,141.68,141.24,141.42,10026.0,127.4938,127.7372,127.3405,127.5028,10026.0
2019-10-04 10:20:00,141.4,141.53,141.32,141.53,4715.0,127.4848,127.602,127.4126,127.602,4715.0
2019-10-04 10:25:00,141.45,141.51,141.09,141.09,7688.0,127.5298,127.5839,127.2053,127.2053,7688.0
2019-10-04 10:30:00,141.12,141.13,140.88,141.01,12534.0,127.2323,127.2413,127.0159,127.1331,12534.0
2019-10-04 10:35:00,140.97,141.01,140.81,140.9,15804.0,127.0971,127.1331,126.9528,127.034,15804.0
2019-10-04 10:40:00,140.93,141.24,140.93,141.1,11083.0,127.061,127.3405,127.061,127.2143,11083.0
2019-10-04 10:45:00,141.15,141.29,140.86,141.04,9986.0,127.2594,127.3856,126.9979,127.1602,9986.0
2019-10-04 10:50:00,141.05,141.29,141.05,141.1,8465.0,127.1692,127.3856,127.1692,127.2143,8465.0
2019-10-04 10:55:00,141.19,141.2,140.93,140.93,8713.0,127.2954,127.3044,127.061,127.061,8713.0
2019-10-04 11:00:00,140.91,141.14,140.81,140.99,14571.0,127.043,127.2504,126.9528,127.1151,14571.0
2019-10-04 11:05:00,140.95,141.13,140.95,141.04,6247.0,127.079,127.2413,127.079,127.1602,6247.0
2019-10-04 11:10:00,141.06,141.17,140.89,141.07,10606.0,127.1782,127.2774,127.025,127.1872,10606.0
2019-10-04 11:15:00,141.11,141.31,141.1,141.21,8250.0,127.2233,127.4036,127.2143,127.3135,8250.0
2019-10-04 11:20:00,141.2,141.35,141.13,141.29,9741.0,127.3044,127.4397,127.2413,127.3856,9741.0
2019-10-04 11:25:00,141.23,141.5,141.1,141.49,23026.0,127.3315,127.5749,127.2143,127.5659,23026.0
2019-10-04 11:30:00,141.47,141.82,141.3,141.75,26550.0,127.5479,127.8634,127.3946,127.8003,26550.0
2019-10-04 11:35:00,141.71,141.87,141.71,141.83,8792.0,127.7643,127.9085,127.7643,127.8724,8792.0
2019-10-04 11:40:00,141.85,142.1,141.82,142.04,11162.0,127.8905,128.1159,127.8634,128.0618,11162.0
2019-10-04 11:45:00,142.02,142.09,141.92,141.93,9897.0,128.0438,128.1069,127.9536,127.9626,9897.0
2019-10-04 11:50:00,141.97,142.12,141.86,141.86,4395.0,127.9987,128.1339,127.8995,127.8995,4395.0
2019-10-04 11:55:00,141.88,141.88,141.61,141.63,9126.0,127.9175,127.9175,127.6741,127.6921,9126.0
2019-10-04 12:00:00,141.65,141.81,141.51,141.79,6342.0,127.7102,127.8544,127.5839,127.8364,6342.0
2019-10-04 12:05:00,141.82,141.83,141.66,141.71,6160.0,127.8634,127.8724,127.7192,127.7643,6160.0
2019-10-04 12:10:00,141.7,141.7,141.47,141.5,8199.0,127.7552,127.7552,127.5479,127.5749,8199.0
2019-10-04 12:15:00,141.52,141.62,141.41,141.42,9597.0,127.593,127.6831,127.4938,127.5028,9597.0
2019-10-04 12:20:00,141.42,141.52,141.41,141.43,3730.0,127.5028,127.593,127.4938,127.5118,3730.0
2019-10-04 12:25:00,141.46,141.55,141.42,141.5,2794.0,127.5389,127.62,127.5028,127.5749,2794.0
2019-10-04 12:30:00,141.53,141.61,141.48,141.48,5350.0,127.602,127.6741,127.5569,127.5569,5350.0
2019-10-04 12:35:00,141.5,141.61,141.5,141.56,3685.0,127.5749,127.6741,127.5749,127.629,3685.0
2019-10-04 12:40:00,141.57,141.59,141.47,141.47,4174.0,127.638,127.6561,127.5479,127.5479,4174.0
2019-10-04 12:45:00,141.5,141.63,141.5,141.63,4807.0,127.5749,127.6921,127.5749,127.6921,4807.0
2019-10-04 12:50:00,141.66,141.87,141.59,141.61,41424.0,127.7192,127.9085,127.6561,127.6741,41424.0
2019-10-04 12:55:00,141.61,141.62,141.42,141.52,6405.0,127.6741,127.6831,127.5028,127.593,6405.0
2019-10-04 13:00:00,141.48,141.49,141.28,141.31,8300.0,127.5569,127.5659,127.3766,127.4036,8300.0
2019-10-04 13:05:00,141.33,141.42,141.32,141.37,5921.0,127.4217,127.5028,127.4126,127.4577,5921.0
2019-10-04 13:10:00,141.38,141.61,141.38,141.53,4450.0,127.4667,127.6741,127.4667,127.602,4450.0
2019-10-04 13:15:00,141.53,141.56,141.42,141.48,3916.0,127.602,127.629,127.5028,127.5569,3916.0
2019-10-04 13:20:00,141.49,141.49,141.33,141.33,3786.0,127.5659,127.5659,127.4217,127.4217,3786.0
2019-10-04 13:25:00,141.32,141.43,141.29,141.4,11401.0,127.4126,127.5118,127.3856,127.4848,11401.0
2019-10-04 13:30:00,141.4,141.4,141.26,141.34,14720.0,127.4848,127.4848,127.3585,127.4307,14720.0
2019-10-04 13:35:00,141.35,141.4,141.26,141.27,10163.0,127.4397,127.4848,127.3585,127.3676,10163.0
2019-10-04 13:40:00,141.33,141.5,141.27,141.29,7636.0,127.4217,127.5749,127.3676,127.3856,7636.0
2019-10-04 13:45:00,141.3,141.35,141.2,141.22,9790.0,127.3946,127.4397,127.3044,127.3225,9790.0
2019-10-04 13:50:00,141.27,141.27,141.0,141.0,10315.0,127.3676,127.3676,127.1241,127.1241,10315.0
2019-10-04 13:55:00,140.97,141.0,140.77,140.93,14976.0,127.0971,127.1241,126.9168,127.061,14976.0
2019-10-04 14:00:00,140.92,140.99,140.75,140.89,13383.0,127.052,127.1151,126.8987,127.025,13383.0
2019-10-04 14:05:00,140.9,140.9,140.69,140.7,18960.0,127.034,127.034,126.8446,126.8537,18960.0
2019-10-04 14:10:00,140.71,141.02,140.7,140.93,10568.0,126.8627,127.1422,126.8537,127.061,10568.0
2019-10-04 14:15:00,140.96,141.16,140.93,141.09,16170.0,127.0881,127.2684,127.061,127.2053,16170.0
2019-10-04 14:20:00,141.09,141.23,141.06,141.17,6619.0,127.2053,127.3315,127.1782,127.2774,6619.0
2019-10-04 14:25:00,141.15,141.45,141.15,141.44,16291.0,127.2594,127.5298,127.2594,127.5208,16291.0
2019-10-04 14:30:00,141.44,141.6,141.44,141.51,19616.0,127.5208,127.6651,127.5208,127.5839,19616.0
2019-10-04 14:35:00,141.52,141.75,141.48,141.71,8070.0,127.593,127.8003,127.5569,127.7643,8070.0
2019-10-04 14:40:00,141.69,141.84,141.69,141.8,9286.0,127.7462,127.8815,127.7462,127.8454,9286.0
2019-10-04 14:45:00,141.78,141.92,141.72,141.82,21976.0,127.8274,127.9536,127.7733,127.8634,21976.0
2019-10-04 14:50:00,141.79,141.91,141.79,141.89,10114.0,127.8364,127.9446,127.8364,127.9265,10114.0
2019-10-04 14:55:00,141.88,141.97,141.86,141.97,10009.0,127.9175,127.9987,127.8995,127.9987,10009.0
2019-10-04 15:00:00,141.99,141.99,141.9,141.93,6053.0,128.0167,128.0167,127.9356,127.9626,6053.0
2019-10-04 15:05:00,141.93,141.97,141.9,141.95,11775.0,127.9626,127.9987,127.9356,127.9806,11775.0
2019-10-04 15:10:00,141.96,141.99,141.88,141.89,9297.0,127.9897,128.0167,127.9175,127.9265,9297.0
2019-10-04 15:15:00,141.91,142.02,141.9,142.0,13881.0,127.9446,128.0438,127.9356,128.0257,13881.0
2019-10-04 15:20:00,142.02,142.05,142.0,142.03,10435.0,128.0438,128.0708,128.0257,128.0528,10435.0
2019-10-04 15:25:00,142.02,142.27,142.01,142.15,31514.0,128.0438,128.2691,128.0347,128.161,31514.0
2019-10-04 15:30:00,142.18,142.51,142.14,142.35,50385.0,128.188,128.4855,128.1519,128.3413,50385.0
2019-10-04 15:35:00,142.36,142.66,142.33,142.56,106156.0,128.3503,128.6208,128.3232,128.5306,106156.0
2019-10-04 15:40:00,142.56,142.56,142.4,142.44,30654.0,128.5306,128.5306,128.3864,128.4224,30654.0
2019-10-04 15:45:00,142.44,142.52,142.31,142.48,31987.0,128.4224,128.4945,128.3052,128.4585,31987.0
2019-10-04 15:50:00,142.49,142.66,142.44,142.59,40562.0,128.4675,128.6208,128.4224,128.5577,40562.0
2019-10-04 15:55:00,142.65,143.06,142.6,143.0,274872.0,128.6118,128.9814,128.5667,128.9273,274872.0
2019-10-07 09:30:00,141.84,142.23,141.13,141.59,46332.0,127.8815,128.2331,127.2413,127.6561,46332.0
2019-10-07 09:35:00,141.55,141.98,141.46,141.93,16846.0,127.62,128.0077,127.5389,127.9626,16846.0
2019-10-07 09:40:00,141.88,142.22,141.57,142.22,18521.0,127.9175,128.2241,127.638,128.2241,18521.0
2019-10-07 09:45:00,142.29,142.35,141.79,142.22,21694.0,128.2872,128.3413,127.8364,128.2241,21694.0
2019-10-07 09:50:00,142.24,142.7,142.24,142.67,14968.0,128.2421,128.6568,128.2421,128.6298,14968.0
2019-10-07 09:55:00,142.74,142.99,142.63,142.75,14711.0,128.6929,128.9183,128.5937,128.7019,14711.0
2019-10-07 10:00:00,142.75,142.83,142.47,142.79,17465.0,128.7019,128.774,128.4495,128.738,17465.0
2019-10-07 10:05:00,142.83,142.99,142.69,142.7,14460.0,128.774,128.9183,128.6478,128.6568,14460.0
2019-10-07 10:10:00,142.73,142.94,142.7,142.82,16107.0,128.6839,128.8732,128.6568,128.765,16107.0
2019-10-07 10:15:00,142.85,142.97,142.75,142.76,33916.0,128.7921,128.9003,128.7019,128.7109,33916.0
2019-10-07 10:20:00,142.82,142.96,142.62,142.94,9288.0,128.765,128.8912,128.5847,128.8732,9288.0
2019-10-07 10:25:00,142.89,143.01,142.75,142.84,9276.0,128.8281,128.9363,128.7019,128.7831,9276.0
2019-10-07 10:30:00,142.78,142.79,142.59,142.68,11817.0,128.729,128.738,128.5577,128.6388,11817.0
2019-10-07 10:35:00,142.7,142.76,142.59,142.64,29336.0,128.6568,128.7109,128.5577,128.6027,29336.0
2019-10-07 10:40:00,142.67,142.91,142.67,142.84,4933.0,128.6298,128.8462,128.6298,128.7831,4933.0
2019-10-07 10:45:00,142.81,143.1,142.75,143.07,8832.0,128.756,129.0175,128.7019,128.9904,8832.0
2019-10-07 10:50:00,143.02,143.09,142.89,143.05,38161.0,128.9453,129.0085,128.8281,128.9724,38161.0
2019-10-07 10:55:00,143.0,143.65,143.0,143.62,44581.0,128.9273,129.5133,128.9273,129.4863,44581.0
2019-10-07 11:00:00,143.64,143.66,143.39,143.57,42495.0,129.5043,129.5224,129.2789,129.4412,42495.0
2019-10-07 11:05:00,143.55,143.77,143.51,143.73,14419.0,129.4232,129.6215,129.3871,129.5855,14419.0
2019-10-07 11:10:00,143.74,143.74,143.05,143.23,39436.0,129.5945,129.5945,128.9724,129.1347,39436.0
2019-10-07 11:15:00,143.23,143.35,143.07,143.21,26467.0,129.1347,129.2429,128.9904,129.1166,26467.0
2019-10-07 11:20:00,143.29,143.29,142.99,142.99,4865.0,129.1888,129.1888,128.9183,128.9183,4865.0
2019-10-07 11:25:00,143.05,143.2,142.77,142.78,6326.0,128.9724,129.1076,128.7199,128.729,6326.0
2019-10-07 11:30:00,142.85,143.08,142.76,143.02,3957.0,128.7921,128.9994,128.7109,128.9453,3957.0
2019-10-07 11:35:00,143.05,143.05,142.69,142.92,11040.0,128.9724,128.9724,128.6478,128.8552,11040.0
2019-10-07 11:40:00,142.85,143.09,142.76,143.04,8504.0,128.7921,129.0085,128.7109,128.9634,8504.0
2019-10-07 11:45:00,143.07,143.3,142.91,142.93,9192.0,128.9904,129.1978,128.8462,128.8642,9192.0
2019-10-07 11:50:00,142.92,142.92,142.76,142.85,4062.0,128.8552,128.8552,128.7109,128.7921,4062.0
2019-10-07 11:55:00,142.81,142.96,142.77,142.8,3894.0,128.756,128.8912,128.7199,128.747,3894.0
2019-10-07 12:00:00,142.85,142.92,142.8,142.86,10312.0,128.7921,128.8552,128.747,128.8011,10312.0
2019-10-07 12:05:00,142.88,142.88,142.64,142.7,9930.0,128.8191,128.8191,128.6027,128.6568,9930.0
2019-10-07 12:10:00,142.69,142.78,142.66,142.77,5629.0,128.6478,128.729,128.6208,128.7199,5629.0
2019-10-07 12:15:00,142.77,142.93,142.75,142.91,4165.0,128.7199,128.8642,128.7019,128.8462,4165.0
2019-10-07 12:20:00,142.94,143.21,142.94,143.19,5126.0,128.8732,129.1166,128.8732,129.0986,5126.0
2019-10-07 12:25:00,143.19,143.24,143.06,143.16,10149.0,129.0986,129.1437,128.9814,129.0716,10149.0
2019-10-07 12:30:00,143.15,143.17,142.99,143.01,4879.0,129.0625,129.0806,128.9183,128.9363,4879.0
2019-10-07 12:35:00,142.93,143.16,142.92,143.15,8833.0,128.8642,129.0716,128.8552,129.0625,8833.0
2019-10-07 12:40:00,143.13,143.55,143.13,143.5,14988.0,129.0445,129.4232,129.0445,129.3781,14988.0
2019-10-07 12:45:00,143.43,143.44,143.24,143.36,4940.0,129.315,129.324,129.1437,129.2519,4940.0
2019-10-07 12:50:00,143.31,143.37,143.26,143.27,3400.0,129.2068,129.2609,129.1617,129.1707,3400.0
2019-10-07 12:55:00,143.3,143.49,143.28,143.47,4131.0,129.1978,129.3691,129.1798,129.3511,4131.0
2019-10-07 13:00:00,143.5,143.71,143.42,143.57,35874.0,129.3781,129.5674,129.306,129.4412,35874.0
2019-10-07 13:05:00,143.58,143.58,143.18,143.18,6251.0,129.4502,129.4502,129.0896,129.0896,6251.0
2019-10-07 13:10:00,143.09,143.1,142.97,143.04,6258.0,129.0085,129.0175,128.9003,128.9634,6258.0
2019-10-07 13:15:00,143.0,143.05,142.9,143.05,3177.0,128.9273,128.9724,128.8371,128.9724,3177.0
2019-10-07 13:20:00,143.04,143.1,142.98,143.1,6993.0,128.9634,129.0175,128.9093,129.0175,6993.0
2019-10-07 13:25:00,143.11,143.18,143.1,143.15,5231.0,129.0265,129.0896,129.0175,129.0625,5231.0
2019-10-07 13:30:00,143.15,143.84,143.14,143.65,12943.0,129.0625,129.6846,129.0535,129.5133,12943.0
2019-10-07 13:35:00,143.64,144.1,143.57,144.06,18552.0,129.5043,129.9191,129.4412,129.883,18552.0
2019-10-07 13:40:00,144.06,144.07,143.89,143.94,10793.0,129.883,129.892,129.7297,129.7748,10793.0
2019-10-07 13:45:00,143.92,144.23,143.89,144.15,20633.0,129.7568,130.0363,129.7297,129.9641,20633.0
2019-10-07 13:50:00,144.13,144.18,143.95,143.99,5464.0,129.9461,129.9912,129.7838,129.8199,5464.0
2019-10-07 13:55:00,144.0,144.09,143.9,144.06,12828.0,129.8289,129.91,129.7387,129.883,12828.0
2019-10-07 14:00:00,144.0,144.0,143.88,143.93,10510.0,129.8289,129.8289,129.7207,129.7658,10510.0
2019-10-07 14:05:00,143.95,143.96,143.44,143.44,28767.0,129.7838,129.7928,129.324,129.324,28767.0
2019-10-07 14:10:00,143.39,143.52,143.29,143.41,9644.0,129.2789,129.3961,129.1888,129.297,9644.0
2019-10-07 14:15:00,143.43,143.49,143.29,143.4,7281.0,129.315,129.3691,129.1888,129.2879,7281.0
2019-10-07 14:20:00,143.36,143.43,143.18,143.28,7447.0,129.2519,129.315,129.0896,129.1798,7447.0
2019-10-07 14:25:00,143.25,143.35,143.22,143.3,5282.0,129.1527,129.2429,129.1257,129.1978,5282.0
2019-10-07 14:30:00,143.27,143.3,142.95,142.96,9831.0,129.1707,129.1978,128.8822,128.8912,9831.0
2019-10-07 14:35:00,143.0,143.01,142.76,142.84,12563.0,128.9273,128.9363,128.7109,128.7831,12563.0
2019-10-07 14:40:00,142.81,142.81,142.55,142.62,11205.0,128.756,128.756,128.5216,128.5847,11205.0
2019-10-07 14:45:00,142.62,142.62,142.37,142.43,11780.0,128.5847,128.5847,128.3593,128.4134,11780.0
2019-10-07 14:50:00,142.36,142.41,142.17,142.41,8084.0,128.3503,128.3954,128.179,128.3954,8084.0
2019-10-07 14:55:00,142.4,142.65,142.4,142.65,6756.0,128.3864,128.6118,128.3864,128.6118,6756.0
2019-10-07 15:00:00,142.67,142.76,142.58,142.7,6472.0,128.6298,128.7109,128.5486,128.6568,6472.0
2019-10-07 15:05:00,142.76,142.86,142.69,142.86,4873.0,128.7109,128.8011,128.6478,128.8011,4873.0
2019-10-07 15:10:00,142.87,143.06,142.7,143.03,12284.0,128.8101,128.9814,128.6568,128.9544,12284.0
2019-10-07 15:15:00,143.02,143.11,142.97,142.99,17669.0,128.9453,129.0265,128.9003,128.9183,17669.0
2019-10-07 15:20:00,142.98,142.98,142.72,142.8,14958.0,128.9093,128.9093,128.6749,128.747,14958.0
2019-10-07 15:25:00,142.81,142.93,142.79,142.81,6147.0,128.756,128.8642,128.738,128.756,6147.0
2019-10-07 15:30:00,142.84,142.85,142.51,142.56,12465.0,128.7831,128.7921,128.4855,128.5306,12465.0
2019-10-07 15:35:00,142.56,142.85,142.5,142.82,19654.0,128.5306,128.7921,128.4765,128.765,19654.0
2019-10-07 15:40:00,142.81,142.86,142.55,142.56,13041.0,128.756,128.8011,128.5216,128.5306,13041.0
2019-10-07 15:45:00,142.54,142.72,142.44,142.47,17271.0,128.5126,128.6749,128.4224,128.4495,17271.0
2019-10-07 15:50:00,142.44,142.44,142.29,142.33,50356.0,128.4224,128.4224,128.2872,128.3232,50356.0
2019-10-07 15:55:00,142.36,142.58,142.05,142.06,68476.0,128.3503,128.5486,128.0708,128.0798,68476.0
2019-10-08 09:30:00,140.8,140.85,139.64,140.42,76331.0,126.9438,126.9889,125.898,126.6012,76331.0
2019-10-08 09:35:00,140.5,140.94,140.33,140.57,23495.0,126.6733,127.07,126.5201,126.7364,23495.0
2019-10-08 09:40:00,140.58,140.58,139.85,140.05,28465.0,126.7455,126.7455,126.0873,126.2676,28465.0
2019-10-08 09:45:00,140.13,140.13,139.81,139.86,38548.0,126.3397,126.3397,126.0512,126.0963,38548.0
2019-10-08 09:50:00,139.89,140.0,139.74,139.88,27097.0,126.1234,126.2225,125.9881,126.1143,27097.0
2019-10-08 09:55:00,139.84,139.85,139.53,139.62,24503.0,126.0783,126.0873,125.7988,125.8799,24503.0
2019-10-08 10:00:00,139.62,139.76,138.9,138.96,158771.0,125.8799,126.0062,125.2308,125.2849,158771.0
2019-10-08 10:05:00,139.05,139.99,139.04,139.97,34523.0,125.366,126.2135,125.357,126.1955,34523.0
2019-10-08 10:10:00,139.9,140.19,139.6,139.95,70488.0,126.1324,126.3938,125.8619,126.1775,70488.0
2019-10-08 10:15:00,139.96,139.97,139.63,139.92,19931.0,126.1865,126.1955,125.889,126.1504,19931.0
2019-10-08 10:20:00,139.87,140.02,139.64,139.72,14724.0,126.1053,126.2406,125.898,125.9701,14724.0
2019-10-08 10:25:00,139.71,139.75,139.41,139.54,35480.0,125.9611,125.9971,125.6906,125.8078,35480.0
2019-10-08 10:30:00,139.52,139.66,139.3,139.34,18946.0,125.7898,125.916,125.5914,125.6275,18946.0
2019-10-08 10:35:00,139.28,139.65,139.28,139.64,20597.0,125.5734,125.907,125.5734,125.898,20597.0
2019-10-08 10:40:00,139.68,139.75,139.56,139.61,16503.0,125.934,125.9971,125.8258,125.8709,16503.0
2019-10-08 10:45:00,139.63,139.76,139.5,139.59,14004.0,125.889,126.0062,125.7717,125.8529,14004.0
2019-10-08 10:50:00,139.53,139.56,139.34,139.44,17450.0,125.7988,125.8258,125.6275,125.7176,17450.0
2019-10-08 10:55:00,139.48,139.96,139.43,139.77,30409.0,125.7537,126.1865,125.7086,126.0152,30409.0
2019-10-08 11:00:00,139.75,139.82,139.55,139.74,27108.0,125.9971,126.0603,125.8168,125.9881,27108.0
2019-10-08 11:05:00,139.75,139.79,139.6,139.72,13976.0,125.9971,126.0332,125.8619,125.9701,13976.0
2019-10-08 11:10:00,139.75,139.99,139.75,139.91,23264.0,125.9971,126.2135,125.9971,126.1414,23264.0
2019-10-08 11:15:00,139.92,140.23,139.92,140.0,36671.0,126.1504,126.4299,126.1504,126.2225,36671.0
2019-10-08 11:20:00,139.99,139.99,139.48,139.85,35187.0,126.2135,126.2135,125.7537,126.0873,35187.0
2019-10-08 11:25:00,139.84,139.93,139.79,139.8,11087.0,126.0783,126.1594,126.0332,126.0422,11087.0
2019-10-08 11:30:00,139.83,139.88,139.38,139.47,12383.0,126.0693,126.1143,125.6636,125.7447,12383.0
2019-10-08 11:35:00,139.46,139.66,139.45,139.5,11305.0,125.7357,125.916,125.7267,125.7717,11305.0
2019-10-08 11:40:00,139.5,139.65,139.47,139.54,11279.0,125.7717,125.907,125.7447,125.8078,11279.0
2019-10-08 11:45:00,139.56,139.71,139.5,139.55,10370.0,125.8258,125.9611,125.7717,125.8168,10370.0
2019-10-08 11:50:00,139.59,139.96,139.59,139.96,11418.0,125.8529,126.1865,125.8529,126.1865,11418.0
2019-10-08 11:55:00,139.93,140.01,139.72,139.85,6254.0,126.1594,126.2316,125.9701,126.0873,6254.0
2019-10-08 12:00:00,139.9,139.9,139.6,139.63,6146.0,126.1324,126.1324,125.8619,125.889,6146.0
2019-10-08 12:05:00,139.64,139.77,139.54,139.55,11201.0,125.898,126.0152,125.8078,125.8168,11201.0
2019-10-08 12:10:00,139.57,139.68,139.42,139.68,37706.0,125.8349,125.934,125.6996,125.934,37706.0
2019-10-08 12:15:00,139.67,139.84,139.62,139.77,8688.0,125.925,126.0783,125.8799,126.0152,8688.0
2019-10-08 12:20:00,139.76,139.97,139.72,139.97,8182.0,126.0062,126.1955,125.9701,126.1955,8182.0
2019-10-08 12:25:00,139.94,139.98,139.84,139.92,10336.0,126.1684,126.2045,126.0783,126.1504,10336.0
2019-10-08 12:30:00,139.91,139.99,139.64,139.64,11981.0,126.1414,126.2135,125.898,125.898,11981.0
2019-10-08 12:35:00,139.65,139.83,139.65,139.82,6919.0,125.907,126.0693,125.907,126.0603,6919.0
2019-10-08 12:40:00,139.86,139.94,139.83,139.93,5372.0,126.0963,126.1684,126.0693,126.1594,5372.0
2019-10-08 12:45:00,139.91,140.45,139.88,140.09,25261.0,126.1414,126.6283,126.1143,126.3037,25261.0
2019-10-08 12:50:00,140.11,140.11,139.81,139.9,17445.0,126.3217,126.3217,126.0512,126.1324,17445.0
2019-10-08 12:55:00,139.91,139.92,139.7,139.79,10455.0,126.1414,126.1504,125.9521,126.0332,10455.0
2019-10-08 13:00:00,139.85,139.88,139.76,139.77,5171.0,126.0873,126.1143,126.0062,126.0152,5171.0
2019-10-08 13:05:00,139.78,140.01,139.7,139.99,8306.0,126.0242,126.2316,125.9521,126.2135,8306.0
2019-10-08 13:10:00,139.97,140.05,139.88,139.91,8151.0,126.1955,126.2676,126.1143,126.1414,8151.0
2019-10-08 13:15:00,139.91,140.06,139.87,140.0,6796.0,126.1414,126.2766,126.1053,126.2225,6796.0
2019-10-08 13:20:00,140.0,140.05,139.94,140.0,8160.0,126.2225,126.2676,126.1684,126.2225,8160.0
2019-10-08 13:25:00,139.97,140.09,139.95,140.0,7494.0,126.1955,126.3037,126.1775,126.2225,7494.0
2019-10-08 13:30:00,139.99,140.07,139.94,139.99,7772.0,126.2135,126.2857,126.1684,126.2135,7772.0
2019-10-08 13:35:00,140.0,140.04,139.84,140.04,9047.0,126.2225,126.2586,126.0783,126.2586,9047.0
2019-10-08 13:40:00,140.04,140.08,140.0,140.07,6396.0,126.2586,126.2947,126.2225,126.2857,6396.0
2019-10-08 13:45:00,140.02,140.15,140.02,140.06,7243.0,126.2406,126.3578,126.2406,126.2766,7243.0
2019-10-08 13:50:00,140.04,140.08,139.82,139.91,7253.0,126.2586,126.2947,126.0603,126.1414,7253.0
2019-10-08 13:55:00,139.95,139.96,139.76,139.76,9691.0,126.1775,126.1865,126.0062,126.0062,9691.0
2019-10-08 14:00:00,139.75,139.84,139.63,139.71,13141.0,125.9971,126.0783,125.889,125.9611,13141.0
2019-10-08 14:05:00,139.73,139.89,139.7,139.83,5144.0,125.9791,126.1234,125.9521,126.0693,5144.0
2019-10-08 14:10:00,139.82,139.92,139.76,139.92,7829.0,126.0603,126.1504,126.0062,126.1504,7829.0
2019-10-08 14:15:00,139.9,139.9,139.75,139.75,6122.0,126.1324,126.1324,125.9971,125.9971,6122.0
2019-10-08 14:20:00,139.78,139.78,139.63,139.69,7414.0,126.0242,126.0242,125.889,125.943,7414.0
2019-10-08 14:25:00,139.74,139.75,139.6,139.64,6344.0,125.9881,125.9971,125.8619,125.898,6344.0
2019-10-08 14:30:00,139.67,140.01,139.63,139.78,14639.0,125.925,126.2316,125.889,126.0242,14639.0
2019-10-08 14:35:00,139.8,140.28,139.8,139.97,17610.0,126.0422,126.475,126.0422,126.1955,17610.0
2019-10-08 14:40:00,139.97,139.97,139.67,139.74,22439.0,126.1955,126.1955,125.925,125.9881,22439.0
2019-10-08 14:45:00,139.77,140.01,139.72,139.86,14429.0,126.0152,126.2316,125.9701,126.0963,14429.0
2019-10-08 14:50:00,139.89,139.91,139.76,139.81,33544.0,126.1234,126.1414,126.0062,126.0512,33544.0
2019-10-08 14:55:00,139.81,139.98,139.15,139.41,34299.0,126.0512,126.2045,125.4562,125.6906,34299.0
2019-10-08 15:00:00,139.44,139.7,139.27,139.36,9809.0,125.7176,125.9521,125.5644,125.6455,9809.0
2019-10-08 15:05:00,139.45,139.56,139.35,139.39,9458.0,125.7267,125.8258,125.6365,125.6726,9458.0
2019-10-08 15:10:00,139.42,139.42,139.15,139.35,11953.0,125.6996,125.6996,125.4562,125.6365,11953.0
2019-10-08 15:15:00,139.28,139.47,139.2,139.43,11855.0,125.5734,125.7447,125.5013,125.7086,11855.0
2019-10-08 15:20:00,139.43,139.6,139.41,139.47,7548.0,125.7086,125.8619,125.6906,125.7447,7548.0
2019-10-08 15:25:00,139.48,139.5,139.38,139.4,12499.0,125.7537,125.7717,125.6636,125.6816,12499.0
2019-10-08 15:30:00,139.41,139.52,139.18,139.21,13775.0,125.6906,125.7898,125.4832,125.5103,13775.0
2019-10-08 15:35:00,139.2,139.2,138.9,138.92,42842.0,125.5013,125.5013,125.2308,125.2488,42842.0
2019-10-08 15:40:00,138.94,139.02,138.8,139.0,31641.0,125.2669,125.339,125.1406,125.3209,31641.0
2019-10-08 15:45:00,139.0,139.05,138.81,138.91,33784.0,125.3209,125.366,125.1496,125.2398,33784.0
2019-10-08 15:50:00,138.88,139.02,138.62,138.69,52762.0,125.2128,125.339,124.9783,125.0415,52762.0
2019-10-08 15:55:00,138.66,138.68,138.38,138.38,120788.0,125.0144,125.0324,124.762,124.762,120788.0
2019-10-09 09:30:00,138.83,139.38,138.02,138.53,92554.0,125.1677,125.6636,124.4374,124.8972,92554.0
2019-10-09 09:35:00,138.41,138.65,138.2,138.48,38823.0,124.789,125.0054,124.5997,124.8521,38823.0
2019-10-09 09:40:00,138.5,138.54,138.01,138.1,31036.0,124.8702,124.9062,124.4284,124.5095,31036.0
2019-10-09 09:45:00,138.21,139.11,138.12,138.79,32399.0,124.6087,125.4201,124.5276,125.1316,32399.0
2019-10-09 09:50:00,138.81,138.81,138.37,138.58,21107.0,125.1496,125.1496,124.7529,124.9423,21107.0
2019-10-09 09:55:00,138.65,138.65,138.39,138.51,11492.0,125.0054,125.0054,124.771,124.8792,11492.0
2019-10-09 10:00:00,138.64,138.67,138.2,138.38,29920.0,124.9964,125.0234,124.5997,124.762,29920.0
2019-10-09 10:05:00,138.36,138.85,138.35,138.81,15455.0,124.7439,125.1857,124.7349,125.1496,15455.0
2019-10-09 10:10:00,138.81,139.02,138.8,138.84,29025.0,125.1496,125.339,125.1406,125.1767,29025.0
2019-10-09 10:15:00,138.87,139.18,138.75,138.98,33962.0,125.2037,125.4832,125.0956,125.3029,33962.0
2019-10-09 10:20:00,138.97,139.11,138.93,138.95,10662.0,125.2939,125.4201,125.2578,125.2759,10662.0
2019-10-09 10:25:00,138.96,138.98,138.76,138.85,12978.0,125.2849,125.3029,125.1046,125.1857,12978.0
2019-10-09 10:30:00,138.87,138.97,138.7,138.94,11529.0,125.2037,125.2939,125.0505,125.2669,11529.0
2019-10-09 10:35:00,138.92,138.96,138.71,138.77,10989.0,125.2488,125.2849,125.0595,125.1136,10989.0
2019-10-09 10:40:00,138.79,138.96,138.69,138.86,11175.0,125.1316,125.2849,125.0415,125.1947,11175.0
2019-10-09 10:45:00,138.89,138.94,138.69,138.73,9184.0,125.2218,125.2669,125.0415,125.0775,9184.0
2019-10-09 10:50:00,138.71,138.77,138.31,138.37,11751.0,125.0595,125.1136,124.6989,124.7529,11751.0
2019-10-09 10:55:00,138.32,138.56,138.3,138.42,13034.0,124.7079,124.9243,124.6898,124.798,13034.0
2019-10-09 11:00:00,138.49,138.5,138.15,138.31,10333.0,124.8611,124.8702,124.5546,124.6989,10333.0
2019-10-09 11:05:00,138.36,138.52,138.27,138.33,11207.0,124.7439,124.8882,124.6628,124.7169,11207.0
2019-10-09 11:10:00,138.36,138.38,137.97,138.0,49482.0,124.7439,124.762,124.3923,124.4194,49482.0
2019-10-09 11:15:00,138.0,138.58,137.78,138.34,84750.0,124.4194,124.9423,124.221,124.7259,84750.0
2019-10-09 11:20:00,138.42,138.66,138.39,138.51,12509.0,124.798,125.0144,124.771,124.8792,12509.0
2019-10-09 11:25:00,138.55,138.6,138.44,138.52,10841.0,124.9152,124.9603,124.8161,124.8882,10841.0
2019-10-09 11:30:00,138.52,138.79,138.47,138.68,21765.0,124.8882,125.1316,124.8431,125.0324,21765.0
2019-10-09 11:35:00,138.72,138.83,138.59,138.79,23278.0,125.0685,125.1677,124.9513,125.1316,23278.0
2019-10-09 11:40:00,138.77,138.93,138.72,138.9,17771.0,125.1136,125.2578,125.0685,125.2308,17771.0
2019-10-09 11:45:00,138.93,139.05,138.86,138.98,16677.0,125.2578,125.366,125.1947,125.3029,16677.0
2019-10-09 11:50:00,139.01,139.01,138.79,138.91,15730.0,125.33,125.33,125.1316,125.2398,15730.0
2019-10-09 11:55:00,138.9,138.91,138.53,138.54,12231.0,125.2308,125.2398,124.8972,124.9062,12231.0
2019-10-09 12:00:00,138.55,138.63,138.46,138.54,5678.0,124.9152,124.9874,124.8341,124.9062,5678.0
2019-10-09 12:05:00,138.52,138.6,138.45,138.48,6412.0,124.8882,124.9603,124.8251,124.8521,6412.0
2019-10-09 12:10:00,138.5,138.83,138.5,138.83,18176.0,124.8702,125.1677,124.8702,125.1677,18176.0
2019-10-09 12:15:00,138.83,138.84,138.69,138.73,6777.0,125.1677,125.1767,125.0415,125.0775,6777.0
2019-10-09 12:20:00,138.73,138.76,138.55,138.67,14350.0,125.0775,125.1046,124.9152,125.0234,14350.0
2019-10-09 12:25:00,138.69,138.75,138.42,138.49,36157.0,125.0415,125.0956,124.798,124.8611,36157.0
2019-10-09 12:30:00,138.47,138.52,138.43,138.48,7879.0,124.8431,124.8882,124.807,124.8521,7879.0
2019-10-09 12:35:00,138.51,138.52,138.33,138.42,10531.0,124.8792,124.8882,124.7169,124.798,10531.0
2019-10-09 12:40:00,138.4,138.41,138.3,138.31,6474.0,124.78,124.789,124.6898,124.6989,6474.0
2019-10-09 12:45:00,138.33,138.37,138.22,138.37,12684.0,124.7169,124.7529,124.6177,124.7529,12684.0
2019-10-09 12:50:00,138.37,138.4,138.22,138.35,8445.0,124.7529,124.78,124.6177,124.7349,8445.0
2019-10-09 12:55:00,138.37,138.42,138.3,138.42,3899.0,124.7529,124.798,124.6898,124.798,3899.0
2019-10-09 13:00:00,138.46,138.65,138.34,138.38,12868.0,124.8341,125.0054,124.7259,124.762,12868.0
2019-10-09 13:05:00,138.35,138.39,138.31,138.34,4536.0,124.7349,124.771,124.6989,124.7259,4536.0
2019-10-09 13:10:00,138.36,138.45,138.26,138.29,9098.0,124.7439,124.8251,124.6538,124.6808,9098.0
2019-10-09 13:15:00,138.34,138.37,138.12,138.15,5819.0,124.7259,124.7529,124.5276,124.5546,5819.0
2019-10-09 13:20:00,138.12,138.2,138.04,138.12,21157.0,124.5276,124.5997,124.4554,124.5276,21157.0
2019-10-09 13:25:00,138.13,138.21,138.07,138.16,7454.0,124.5366,124.6087,124.4825,124.5636,7454.0
2019-10-09 13:30:00,138.18,138.29,138.16,138.23,16040.0,124.5816,124.6808,124.5636,124.6267,16040.0
2019-10-09 13:35:00,138.24,138.3,138.2,138.3,4438.0,124.6357,124.6898,124.5997,124.6898,4438.0
2019-10-09 13:40:00,138.36,138.42,138.3,138.38,8771.0,124.7439,124.798,124.6898,124.762,8771.0
2019-10-09 13:45:00,138.39,138.43,138.29,138.35,17617.0,124.771,124.807,124.6808,124.7349,17617.0
2019-10-09 13:50:00,138.33,138.69,138.21,138.58,45016.0,124.7169,125.0415,124.6087,124.9423,45016.0
2019-10-09 13:55:00,138.56,138.56,138.25,138.39,9935.0,124.9243,124.9243,124.6448,124.771,9935.0
2019-10-09 14:00:00,138.36,138.44,138.2,138.22,5867.0,124.7439,124.8161,124.5997,124.6177,5867.0
2019-10-09 14:05:00,138.28,138.43,138.12,138.19,11503.0,124.6718,124.807,124.5276,124.5907,11503.0
2019-10-09 14:10:00,138.2,138.33,138.14,138.29,4878.0,124.5997,124.7169,124.5456,124.6808,4878.0
2019-10-09 14:15:00,138.27,138.45,138.24,138.34,5501.0,124.6628,124.8251,124.6357,124.7259,5501.0
2019-10-09 14:20:00,138.3,138.43,138.3,138.41,4437.0,124.6898,124.807,124.6898,124.789,4437.0
2019-10-09 14:25:00,138.38,138.55,138.31,138.45,35680.0,124.762,124.9152,124.6989,124.8251,35680.0
2019-10-09 14:30:00,138.45,138.6,138.43,138.49,5551.0,124.8251,124.9603,124.807,124.8611,5551.0
2019-10-09 14:35:00,138.49,138.54,138.44,138.5,4110.0,124.8611,124.9062,124.8161,124.8702,4110.0
2019-10-09 14:40:00,138.52,138.56,138.47,138.53,5719.0,124.8882,124.9243,124.8431,124.8972,5719.0
2019-10-09 14:45:00,138.54,138.81,138.53,138.7,15148.0,124.9062,125.1496,124.8972,125.0505,15148.0
2019-10-09 14:50:00,138.77,138.88,138.74,138.87,16237.0,125.1136,125.2128,125.0865,125.2037,16237.0
2019-10-09 14:55:00,138.79,138.86,138.74,138.84,6956.0,125.1316,125.1947,125.0865,125.1767,6956.0
2019-10-09 15:00:00,138.79,138.95,138.79,138.88,19890.0,125.1316,125.2759,125.1316,125.2128,19890.0
2019-10-09 15:05:00,138.91,139.03,138.89,139.03,9332.0,125.2398,125.348,125.2218,125.348,9332.0
2019-10-09 15:10:00,139.02,139.1,139.0,139.05,10016.0,125.339,125.4111,125.3209,125.366,10016.0
2019-10-09 15:15:00,139.02,139.08,139.0,139.07,13020.0,125.339,125.3931,125.3209,125.3841,13020.0
2019-10-09 15:20:00,139.07,139.17,139.05,139.17,22760.0,125.3841,125.4742,125.366,125.4742,22760.0
2019-10-09 15:25:00,139.16,139.35,139.14,139.35,14277.0,125.4652,125.6365,125.4472,125.6365,14277.0
2019-10-09 15:30:00,139.37,139.7,139.35,139.69,138428.0,125.6545,125.9521,125.6365,125.943,138428.0
2019-10-09 15:35:00,139.67,139.77,139.61,139.76,29787.0,125.925,126.0152,125.8709,126.0062,29787.0
2019-10-09 15:40:00,139.76,139.76,139.14,139.14,27342.0,126.0062,126.0062,125.4472,125.4472,27342.0
2019-10-09 15:45:00,139.06,139.23,138.9,139.0,35981.0,125.375,125.5283,125.2308,125.3209,35981.0
2019-10-09 15:50:00,139.02,139.45,139.0,139.45,70492.0,125.339,125.7267,125.3209,125.7267,70492.0
2019-10-09 15:55:00,139.47,139.5,139.15,139.29,90199.0,125.7447,125.7717,125.4562,125.5824,90199.0
2019-10-10 09:30:00,139.54,139.8,139.15,139.68,47814.0,125.8078,126.0422,125.4562,125.934,47814.0
2019-10-10 09:35:00,139.8,140.42,139.63,140.1,30050.0,126.0422,126.6012,125.889,126.3127,30050.0
2019-10-10 09:40:00,140.1,140.28,139.93,140.15,16382.0,126.3127,126.475,126.1594,126.3578,16382.0
2019-10-10 09:45:00,140.12,140.5,140.09,140.36,23228.0,126.3307,126.6733,126.3037,126.5471,23228.0
2019-10-10 09:50:00,140.5,141.37,140.49,141.13,33135.0,126.6733,127.4577,126.6643,127.2413,33135.0
2019-10-10 09:55:00,141.13,141.52,141.02,141.49,24439.0,127.2413,127.593,127.1422,127.5659,24439.0
2019-10-10 10:00:00,141.44,141.5,140.93,141.12,20367.0,127.5208,127.5749,127.061,127.2323,20367.0
2019-10-10 10:05:00,141.15,141.3,140.8,140.91,24203.0,127.2594,127.3946,126.9438,127.043,24203.0
2019-10-10 10:10:00,140.89,140.97,140.66,140.77,13969.0,127.025,127.0971,126.8176,126.9168,13969.0
2019-10-10 10:15:00,140.78,141.13,140.75,141.12,11201.0,126.9258,127.2413,126.8987,127.2323,11201.0
2019-10-10 10:20:00,141.05,141.08,140.93,140.98,7745.0,127.1692,127.1963,127.061,127.1061,7745.0
2019-10-10 10:25:00,140.96,141.01,140.83,140.91,8177.0,127.0881,127.1331,126.9709,127.043,8177.0
2019-10-10 10:30:00,140.94,140.96,140.56,140.71,14462.0,127.07,127.0881,126.7274,126.8627,14462.0
2019-10-10 10:35:00,140.75,141.03,140.69,140.9,17960.0,126.8987,127.1512,126.8446,127.034,17960.0
2019-10-10 10:40:00,140.93,141.05,140.91,141.04,7823.0,127.061,127.1692,127.043,127.1602,7823.0
2019-10-10 10:45:00,141.02,141.12,140.97,141.09,24158.0,127.1422,127.2323,127.0971,127.2053,24158.0
2019-10-10 10:50:00,141.11,141.28,141.08,141.27,16851.0,127.2233,127.3766,127.1963,127.3676,16851.0
2019-10-10 10:55:00,141.34,141.59,141.28,141.59,22010.0,127.4307,127.6561,127.3766,127.6561,22010.0
2019-10-10 11:00:00,141.6,141.62,141.41,141.41,11498.0,127.6651,127.6831,127.4938,127.4938,11498.0
2019-10-10 11:05:00,141.42,141.56,141.37,141.45,8358.0,127.5028,127.629,127.4577,127.5298,8358.0
2019-10-10 11:10:00,141.53,141.58,141.46,141.5,14543.0,127.602,127.6471,127.5389,127.5749,14543.0
2019-10-10 11:15:00,141.51,141.55,141.37,141.44,7930.0,127.5839,127.62,127.4577,127.5208,7930.0
2019-10-10 11:20:00,141.47,141.49,141.24,141.32,16454.0,127.5479,127.5659,127.3405,127.4126,16454.0
2019-10-10 11:25:00,141.28,141.28,141.05,141.09,8453.0,127.3766,127.3766,127.1692,127.2053,8453.0
2019-10-10 11:30:00,141.11,141.19,141.0,141.09,20478.0,127.2233,127.2954,127.1241,127.2053,20478.0
2019-10-10 11:35:00,141.1,141.2,141.09,141.15,6077.0,127.2143,127.3044,127.2053,127.2594,6077.0
2019-10-10 11:40:00,141.15,141.28,141.11,141.27,19749.0,127.2594,127.3766,127.2233,127.3676,19749.0
2019-10-10 11:45:00,141.33,141.33,141.25,141.32,3963.0,127.4217,127.4217,127.3495,127.4126,3963.0
2019-10-10 11:50:00,141.29,141.36,141.14,141.16,11111.0,127.3856,127.4487,127.2504,127.2684,11111.0
2019-10-10 11:55:00,141.11,141.18,141.08,141.14,7009.0,127.2233,127.2864,127.1963,127.2504,7009.0
2019-10-10 12:00:00,141.17,141.17,140.97,141.01,7012.0,127.2774,127.2774,127.0971,127.1331,7012.0
2019-10-10 12:05:00,140.97,140.99,140.73,140.75,9725.0,127.0971,127.1151,126.8807,126.8987,9725.0
2019-10-10 12:10:00,140.72,140.84,140.67,140.73,12384.0,126.8717,126.9799,126.8266,126.8807,12384.0
2019-10-10 12:15:00,140.72,140.74,140.5,140.5,7633.0,126.8717,126.8897,126.6733,126.6733,7633.0
2019-10-10 12:20:00,140.48,140.49,140.38,140.44,3500.0,126.6553,126.6643,126.5651,126.6192,3500.0
2019-10-10 12:25:00,140.43,140.57,140.42,140.54,10560.0,126.6102,126.7364,126.6012,126.7094,10560.0
2019-10-10 12:30:00,140.51,140.57,140.22,140.32,6821.0,126.6823,126.7364,126.4209,126.511,6821.0
2019-10-10 12:35:00,140.25,140.36,140.25,140.3,19736.0,126.4479,126.5471,126.4479,126.493,19736.0
2019-10-10 12:40:00,140.25,140.39,140.19,140.32,12847.0,126.4479,126.5742,126.3938,126.511,12847.0
2019-10-10 12:45:00,140.32,140.35,140.23,140.33,5511.0,126.511,126.5381,126.4299,126.5201,5511.0
2019-10-10 12:50:00,140.37,140.45,140.31,140.34,4185.0,126.5561,126.6283,126.502,126.5291,4185.0
2019-10-10 12:55:00,140.37,140.49,140.32,140.46,8309.0,126.5561,126.6643,126.511,126.6373,8309.0
2019-10-10 13:00:00,140.44,140.49,140.27,140.28,9117.0,126.6192,126.6643,126.466,126.475,9117.0
2019-10-10 13:05:00,140.25,140.36,140.15,140.36,9499.0,126.4479,126.5471,126.3578,126.5471,9499.0
2019-10-10 13:10:00,140.31,140.31,140.1,140.1,6478.0,126.502,126.502,126.3127,126.3127,6478.0
2019-10-10 13:15:00,140.07,140.12,139.98,140.01,6853.0,126.2857,126.3307,126.2045,126.2316,6853.0
2019-10-10 13:20:00,140.04,140.26,140.04,140.19,4563.0,126.2586,126.457,126.2586,126.3938,4563.0
2019-10-10 13:25:00,140.15,140.15,140.01,140.01,3205.0,126.3578,126.3578,126.2316,126.2316,3205.0
2019-10-10 13:30:00,139.97,140.0,139.82,139.89,8394.0,126.1955,126.2225,126.0603,126.1234,8394.0
2019-10-10 13:35:00,139.95,140.17,139.93,140.17,7894.0,126.1775,126.3758,126.1594,126.3758,7894.0
2019-10-10 13:40:00,140.15,140.23,140.11,140.12,7734.0,126.3578,126.4299,126.3217,126.3307,7734.0
2019-10-10 13:45:00,140.11,140.37,140.08,140.34,6129.0,126.3217,126.5561,126.2947,126.5291,6129.0
2019-10-10 13:50:00,140.37,140.41,140.34,140.38,4087.0,126.5561,126.5922,126.5291,126.5651,4087.0
2019-10-10 13:55:00,140.38,140.6,140.33,140.52,12382.0,126.5651,126.7635,126.5201,126.6914,12382.0
2019-10-10 14:00:00,140.58,140.82,140.55,140.74,7370.0,126.7455,126.9618,126.7184,126.8897,7370.0
2019-10-10 14:05:00,140.7,140.86,139.95,140.26,17794.0,126.8537,126.9979,126.1775,126.457,17794.0
2019-10-10 14:10:00,140.23,140.67,140.22,140.6,8102.0,126.4299,126.8266,126.4209,126.7635,8102.0
2019-10-10 14:15:00,140.65,140.81,140.65,140.8,6823.0,126.8086,126.9528,126.8086,126.9438,6823.0
2019-10-10 14:20:00,140.8,140.85,140.59,140.68,15811.0,126.9438,126.9889,126.7545,126.8356,15811.0
2019-10-10 14:25:00,140.61,140.72,140.5,140.72,6119.0,126.7725,126.8717,126.6733,126.8717,6119.0
2019-10-10 14:30:00,140.64,140.81,140.64,140.69,10200.0,126.7996,126.9528,126.7996,126.8446,10200.0
2019-10-10 14:35:00,140.68,140.72,140.58,140.66,5204.0,126.8356,126.8717,126.7455,126.8176,5204.0
2019-10-10 14:40:00,140.6,140.6,140.3,140.31,6215.0,126.7635,126.7635,126.493,126.502,6215.0
2019-10-10 14:45:00,140.26,140.54,140.26,140.48,4860.0,126.457,126.7094,126.457,126.6553,4860.0
2019-10-10 14:50:00,140.49,140.56,140.43,140.49,10162.0,126.6643,126.7274,126.6102,126.6643,10162.0
2019-10-10 14:55:00,140.52,140.74,140.49,140.64,5967.0,126.6914,126.8897,126.6643,126.7996,5967.0
2019-10-10 15:00:00,140.66,140.78,140.6,140.74,6215.0,126.8176,126.9258,126.7635,126.8897,6215.0
2019-10-10 15:05:00,140.76,140.76,140.55,140.61,11051.0,126.9077,126.9077,126.7184,126.7725,11051.0
2019-10-10 15:10:00,140.64,140.88,140.56,140.86,7689.0,126.7996,127.0159,126.7274,126.9979,7689.0
2019-10-10 15:15:00,140.9,141.02,140.8,141.02,13860.0,127.034,127.1422,126.9438,127.1422,13860.0
2019-10-10 15:20:00,141.0,141.11,140.95,141.06,9755.0,127.1241,127.2233,127.079,127.1782,9755.0
2019-10-10 15:25:00,141.1,141.17,141.03,141.06,11588.0,127.2143,127.2774,127.1512,127.1782,11588.0
2019-10-10 15:30:00,141.09,141.16,140.95,140.97,15447.0,127.2053,127.2684,127.079,127.0971,15447.0
2019-10-10 15:35:00,140.95,141.03,140.92,140.94,23544.0,127.079,127.1512,127.052,127.07,23544.0
2019-10-10 15:40:00,140.96,141.08,140.91,141.06,17993.0,127.0881,127.1963,127.043,127.1782,17993.0
2019-10-10 15:45:00,141.03,141.4,140.98,141.39,22951.0,127.1512,127.4848,127.1061,127.4757,22951.0
2019-10-10 15:50:00,141.37,141.5,141.24,141.43,37510.0,127.4577,127.5749,127.3405,127.5118,37510.0
2019-10-10 15:55:00,141.41,141.43,141.24,141.39,107165.0,127.4938,127.5118,127.3405,127.4757,107165.0
2019-10-11 09:30:00,143.17,144.69,143.17,143.96,89331.0,129.0806,130.451,129.0806,129.7928,89331.0
2019-10-11 09:35:00,144.0,144.21,143.53,144.2,50010.0,129.8289,130.0182,129.4052,130.0092,50010.0
2019-10-11 09:40:00,144.15,144.68,143.97,144.68,46521.0,129.9641,130.442,129.8018,130.442,46521.0
2019-10-11 09:45:00,144.67,145.15,144.57,145.09,111560.0,130.433,130.8657,130.3428,130.8116,111560.0
2019-10-11 09:50:00,145.1,145.21,144.67,145.18,41093.0,130.8206,130.9198,130.433,130.8928,41093.0
2019-10-11 09:55:00,145.2,145.63,145.1,145.47,62935.0,130.9108,131.2985,130.8206,131.1542,62935.0
2019-10-11 10:00:00,145.44,145.66,145.18,145.38,57246.0,131.1272,131.3255,130.8928,131.0731,57246.0
2019-10-11 10:05:00,145.39,145.63,145.12,145.35,29343.0,131.0821,131.2985,130.8387,131.046,29343.0
2019-10-11 10:10:00,145.3,145.43,145.03,145.12,45205.0,131.001,131.1182,130.7575,130.8387,45205.0
2019-10-11 10:15:00,145.05,145.27,145.02,145.18,31709.0,130.7756,130.9739,130.7485,130.8928,31709.0
2019-10-11 10:20:00,145.14,145.48,145.14,145.44,38722.0,130.8567,131.1633,130.8567,131.1272,38722.0
2019-10-11 10:25:00,145.46,145.57,145.35,145.51,48099.0,131.1452,131.2444,131.046,131.1903,48099.0
2019-10-11 10:30:00,145.52,145.79,145.52,145.77,39089.0,131.1993,131.4427,131.1993,131.4247,39089.0
2019-10-11 10:35:00,145.78,145.82,145.44,145.49,40018.0,131.4337,131.4698,131.1272,131.1723,40018.0
2019-10-11 10:40:00,145.47,145.86,145.43,145.78,29318.0,131.1542,131.5059,131.1182,131.4337,29318.0
2019-10-11 10:45:00,145.77,145.96,145.7,145.9,34709.0,131.4247,131.596,131.3616,131.5419,34709.0
2019-10-11 10:50:00,145.88,146.02,145.78,145.95,45344.0,131.5239,131.6501,131.4337,131.587,45344.0
2019-10-11 10:55:00,145.96,146.13,145.93,146.05,25610.0,131.596,131.7493,131.569,131.6772,25610.0
2019-10-11 11:00:00,146.04,146.35,145.98,146.24,37588.0,131.6681,131.9476,131.614,131.8485,37588.0
2019-10-11 11:05:00,146.24,146.45,146.2,146.45,24161.0,131.8485,132.0378,131.8124,132.0378,24161.0
2019-10-11 11:10:00,146.47,146.64,146.45,146.63,26113.0,132.0558,132.2091,132.0378,132.2001,26113.0
2019-10-11 11:15:00,146.64,146.88,146.63,146.77,50977.0,132.2091,132.4255,132.2001,132.3263,50977.0
2019-10-11 11:20:00,146.75,146.89,146.7,146.75,26797.0,132.3083,132.4345,132.2632,132.3083,26797.0
2019-10-11 11:25:00,146.71,146.77,146.32,146.4,34388.0,132.2722,132.3263,131.9206,131.9927,34388.0
2019-10-11 11:30:00,146.37,146.66,146.36,146.56,41949.0,131.9657,132.2271,131.9566,132.137,41949.0
2019-10-11 11:35:00,146.61,146.61,146.02,146.08,37896.0,132.182,132.182,131.6501,131.7042,37896.0
2019-10-11 11:40:00,146.08,146.24,145.97,146.1,32776.0,131.7042,131.8485,131.605,131.7222,32776.0
2019-10-11 11:45:00,146.1,146.12,145.67,145.81,22467.0,131.7222,131.7403,131.3346,131.4608,22467.0
2019-10-11 11:50:00,145.76,145.87,145.72,145.83,12370.0,131.4157,131.5149,131.3796,131.4788,12370.0
2019-10-11 11:55:00,145.84,145.89,145.77,145.86,19247.0,131.4878,131.5329,131.4247,131.5059,19247.0
2019-10-11 12:00:00,145.86,145.97,145.47,145.54,41664.0,131.5059,131.605,131.1542,131.2173,41664.0
2019-10-11 12:05:00,145.54,145.73,145.46,145.54,38879.0,131.2173,131.3886,131.1452,131.2173,38879.0
2019-10-11 12:10:00,145.5,145.63,145.49,145.58,22715.0,131.1813,131.2985,131.1723,131.2534,22715.0
2019-10-11 12:15:00,145.59,145.59,145.13,145.26,42233.0,131.2624,131.2624,130.8477,130.9649,42233.0
2019-10-11 12:20:00,145.25,145.71,145.25,145.71,26371.0,130.9559,131.3706,130.9559,131.3706,26371.0
2019-10-11 12:25:00,145.71,145.84,145.68,145.81,31145.0,131.3706,131.4878,131.3436,131.4608,31145.0
2019-10-11 12:30:00,145.82,145.95,145.13,145.76,39643.0,131.4698,131.587,130.8477,131.4157,39643.0
2019-10-11 12:35:00,145.81,145.87,145.27,145.31,32587.0,131.4608,131.5149,130.9739,131.01,32587.0
2019-10-11 12:40:00,145.27,145.27,144.99,145.09,25067.0,130.9739,130.9739,130.7215,130.8116,25067.0
2019-10-11 12:45:00,145.09,145.2,144.87,144.95,15069.0,130.8116,130.9108,130.6133,130.6854,15069.0
2019-10-11 12:50:00,144.99,145.07,144.78,144.96,52011.0,130.7215,130.7936,130.5321,130.6944,52011.0
2019-10-11 12:55:00,144.96,145.14,144.95,145.03,26448.0,130.6944,130.8567,130.6854,130.7575,26448.0
2019-10-11 13:00:00,145.03,145.21,144.91,145.08,34475.0,130.7575,130.9198,130.6493,130.8026,34475.0
2019-10-11 13:05:00,145.12,145.19,144.83,144.86,32773.0,130.8387,130.9018,130.5772,130.6043,32773.0
2019-10-11 13:10:00,144.85,144.95,144.59,144.8,30862.0,130.5952,130.6854,130.3608,130.5502,30862.0
2019-10-11 13:15:00,144.73,144.89,144.72,144.88,8886.0,130.4871,130.6313,130.478,130.6223,8886.0
2019-10-11 13:20:00,144.85,144.9,144.65,144.65,5613.0,130.5952,130.6403,130.4149,130.4149,5613.0
2019-10-11 13:25:00,144.69,145.38,144.61,145.0,13474.0,130.451,131.0731,130.3789,130.7305,13474.0
2019-10-11 13:30:00,145.0,145.19,144.81,145.03,10526.0,130.7305,130.9018,130.5592,130.7575,10526.0
2019-10-11 13:35:00,145.11,145.18,145.02,145.15,20008.0,130.8297,130.8928,130.7485,130.8657,20008.0
2019-10-11 13:40:00,145.17,145.38,145.13,145.28,30624.0,130.8838,131.0731,130.8477,130.9829,30624.0
2019-10-11 13:45:00,145.28,145.35,145.18,145.32,21287.0,130.9829,131.046,130.8928,131.019,21287.0
2019-10-11 13:50:00,145.37,145.67,145.36,145.66,22990.0,131.0641,131.3346,131.0551,131.3255,22990.0
2019-10-11 13:55:00,145.65,146.15,145.55,146.09,35672.0,131.3165,131.7673,131.2264,131.7132,35672.0
2019-10-11 14:00:00,146.06,146.37,146.05,146.25,29240.0,131.6862,131.9657,131.6772,131.8575,29240.0
2019-10-11 14:05:00,146.29,146.37,146.13,146.22,21294.0,131.8935,131.9657,131.7493,131.8304,21294.0
2019-10-11 14:10:00,146.26,146.31,146.01,146.11,31538.0,131.8665,131.9116,131.6411,131.7313,31538.0
2019-10-11 14:15:00,146.11,146.21,145.79,145.96,18335.0,131.7313,131.8214,131.4427,131.596,18335.0
2019-10-11 14:20:00,145.88,146.02,145.81,145.99,17273.0,131.5239,131.6501,131.4608,131.6231,17273.0
2019-10-11 14:25:00,145.96,146.35,145.93,146.35,67613.0,131.596,131.9476,131.569,131.9476,67613.0
2019-10-11 14:30:00,146.36,146.51,146.34,146.46,21988.0,131.9566,132.0919,131.9386,132.0468,21988.0
2019-10-11 14:35:00,146.48,146.49,146.23,146.41,21947.0,132.0648,132.0739,131.8394,132.0017,21947.0
2019-10-11 14:40:00,146.39,146.51,146.34,146.47,12541.0,131.9837,132.0919,131.9386,132.0558,12541.0
2019-10-11 14:45:00,146.5,146.77,146.45,146.47,24913.0,132.0829,132.3263,132.0378,132.0558,24913.0
2019-10-11 14:50:00,146.44,146.68,146.44,146.57,19557.0,132.0288,132.2452,132.0288,132.146,19557.0
2019-10-11 14:55:00,146.58,146.61,146.27,146.36,29059.0,132.155,132.182,131.8755,131.9566,29059.0
2019-10-11 15:00:00,146.38,146.39,146.16,146.19,22535.0,131.9747,131.9837,131.7763,131.8034,22535.0
2019-10-11 15:05:00,146.23,146.74,146.15,146.63,34101.0,131.8394,132.2993,131.7673,132.2001,34101.0
2019-10-11 15:10:00,146.62,146.68,146.43,146.51,25765.0,132.1911,132.2452,132.0198,132.0919,25765.0
2019-10-11 15:15:00,146.53,146.75,146.5,146.65,19594.0,132.1099,132.3083,132.0829,132.2181,19594.0
2019-10-11 15:20:00,146.67,146.69,146.43,146.65,29249.0,132.2361,132.2542,132.0198,132.2181,29249.0
2019-10-11 15:25:00,146.66,146.66,146.51,146.58,22446.0,132.2271,132.2271,132.0919,132.155,22446.0
2019-10-11 15:30:00,146.58,146.6,146.1,146.34,31577.0,132.155,132.173,131.7222,131.9386,31577.0
2019-10-11 15:35:00,146.32,146.83,146.25,146.81,59516.0,131.9206,132.3804,131.8575,132.3624,59516.0
2019-10-11 15:40:00,146.82,147.05,146.56,146.56,133470.0,132.3714,132.5787,132.137,132.137,133470.0
2019-10-11 15:45:00,146.56,146.71,146.22,146.44,116952.0,132.137,132.2722,131.8304,132.0288,116952.0
2019-10-11 15:50:00,146.44,146.48,145.75,145.81,112653.0,132.0288,132.0648,131.4067,131.4608,112653.0
2019-10-11 15:55:00,145.82,145.98,145.42,145.57,164902.0,131.4698,131.614,131.1092,131.2444,164902.0
2019-10-14 09:30:00,145.11,145.67,144.75,145.24,61180.0,130.8297,131.3346,130.5051,130.9469,61180.0
2019-10-14 09:35:00,145.2,145.35,144.39,144.54,39581.0,130.9108,131.046,130.1805,130.3158,39581.0
2019-10-14 09:40:00,144.57,145.46,144.57,145.16,33862.0,130.3428,131.1452,130.3428,130.8747,33862.0
2019-10-14 09:45:00,145.19,146.0,145.08,145.93,28654.0,130.9018,131.6321,130.8026,131.569,28654.0
2019-10-14 09:50:00,145.92,146.19,145.71,146.02,24360.0,131.5599,131.8034,131.3706,131.6501,24360.0
2019-10-14 09:55:00,145.88,146.31,145.74,146.13,23477.0,131.5239,131.9116,131.3977,131.7493,23477.0
2019-10-14 10:00:00,146.19,146.33,145.95,146.01,36456.0,131.8034,131.9296,131.587,131.6411,36456.0
2019-10-14 10:05:00,146.02,146.32,145.97,146.24,25280.0,131.6501,131.9206,131.605,131.8485,25280.0
2019-10-14 10:10:00,146.22,146.46,145.99,146.02,27722.0,131.8304,132.0468,131.6231,131.6501,27722.0
2019-10-14 10:15:00,146.06,146.15,145.96,146.0,9821.0,131.6862,131.7673,131.596,131.6321,9821.0
2019-10-14 10:20:00,146.06,146.07,145.72,145.77,8311.0,131.6862,131.6952,131.3796,131.4247,8311.0
2019-10-14 10:25:00,145.74,145.79,145.59,145.63,7364.0,131.3977,131.4427,131.2624,131.2985,7364.0
2019-10-14 10:30:00,145.64,145.76,145.59,145.66,9589.0,131.3075,131.4157,131.2624,131.3255,9589.0
2019-10-14 10:35:00,145.66,145.78,145.62,145.78,11521.0,131.3255,131.4337,131.2895,131.4337,11521.0
2019-10-14 10:40:00,145.78,146.05,145.71,146.05,12383.0,131.4337,131.6772,131.3706,131.6772,12383.0
2019-10-14 10:45:00,146.03,146.2,145.98,146.19,17343.0,131.6591,131.8124,131.614,131.8034,17343.0
2019-10-14 10:50:00,146.12,146.44,146.12,146.42,18160.0,131.7403,132.0288,131.7403,132.0107,18160.0
2019-10-14 10:55:00,146.39,146.69,146.39,146.68,25542.0,131.9837,132.2542,131.9837,132.2452,25542.0
2019-10-14 11:00:00,146.7,146.72,146.3,146.33,36914.0,132.2632,132.2812,131.9026,131.9296,36914.0
2019-10-14 11:05:00,146.37,146.66,146.37,146.52,51107.0,131.9657,132.2271,131.9657,132.1009,51107.0
2019-10-14 11:10:00,146.52,146.65,146.51,146.65,35507.0,132.1009,132.2181,132.0919,132.2181,35507.0
2019-10-14 11:15:00,146.69,146.94,146.68,146.87,21435.0,132.2542,132.4796,132.2452,132.4165,21435.0
2019-10-14 11:20:00,146.85,146.85,146.44,146.58,28341.0,132.3984,132.3984,132.0288,132.155,28341.0
2019-10-14 11:25:00,146.56,146.72,146.56,146.66,8029.0,132.137,132.2812,132.137,132.2271,8029.0
2019-10-14 11:30:00,146.65,146.84,146.64,146.75,5535.0,132.2181,132.3894,132.2091,132.3083,5535.0
2019-10-14 11:35:00,146.78,146.81,146.68,146.78,11381.0,132.3353,132.3624,132.2452,132.3353,11381.0
2019-10-14 11:40:00,146.8,146.84,146.68,146.82,11051.0,132.3533,132.3894,132.2452,132.3714,11051.0
2019-10-14 11:45:00,146.76,146.98,146.75,146.98,10906.0,132.3173,132.5156,132.3083,132.5156,10906.0
2019-10-14 11:50:00,146.95,147.0,146.9,146.95,15292.0,132.4886,132.5337,132.4435,132.4886,15292.0
2019-10-14 11:55:00,146.95,146.97,146.58,146.72,15095.0,132.4886,132.5066,132.155,132.2812,15095.0
2019-10-14 12:00:00,146.69,146.72,146.4,146.43,16901.0,132.2542,132.2812,131.9927,132.0198,16901.0
2019-10-14 12:05:00,146.45,146.78,146.45,146.65,21145.0,132.0378,132.3353,132.0378,132.2181,21145.0
2019-10-14 12:10:00,146.65,146.83,146.56,146.79,6399.0,132.2181,132.3804,132.137,132.3443,6399.0
2019-10-14 12:15:00,146.78,146.92,146.78,146.92,9852.0,132.3353,132.4615,132.3353,132.4615,9852.0
2019-10-14 12:20:00,146.94,146.94,146.69,146.81,9807.0,132.4796,132.4796,132.2542,132.3624,9807.0
2019-10-14 12:25:00,146.78,146.78,146.68,146.72,14967.0,132.3353,132.3353,132.2452,132.2812,14967.0
2019-10-14 12:30:00,146.73,146.81,146.55,146.71,26845.0,132.2902,132.3624,132.128,132.2722,26845.0
2019-10-14 12:35:00,146.71,146.82,146.69,146.8,5852.0,132.2722,132.3714,132.2542,132.3533,5852.0
2019-10-14 12:40:00,146.78,146.94,146.75,146.93,6385.0,132.3353,132.4796,132.3083,132.4706,6385.0
2019-10-14 12:45:00,146.9,147.32,146.89,147.16,58650.0,132.4435,132.8222,132.4345,132.6779,58650.0
2019-10-14 12:50:00,147.17,147.22,147.14,147.21,15806.0,132.6869,132.732,132.6599,132.723,15806.0
2019-10-14 12:55:00,147.21,147.24,146.96,147.0,9741.0,132.723,132.75,132.4976,132.5337,9741.0
2019-10-14 13:00:00,146.98,147.07,146.96,147.06,6036.0,132.5156,132.5968,132.4976,132.5878,6036.0
2019-10-14 13:05:00,147.07,147.15,147.03,147.07,10263.0,132.5968,132.6689,132.5607,132.5968,10263.0
2019-10-14 13:10:00,147.08,147.09,147.02,147.08,12868.0,132.6058,132.6148,132.5517,132.6058,12868.0
2019-10-14 13:15:00,147.06,147.2,147.06,147.18,9567.0,132.5878,132.714,132.5878,132.696,9567.0
2019-10-14 13:20:00,147.19,147.25,147.09,147.1,8544.0,132.705,132.7591,132.6148,132.6238,8544.0
2019-10-14 13:25:00,147.11,147.2,147.11,147.18,9939.0,132.6328,132.714,132.6328,132.696,9939.0
2019-10-14 13:30:00,147.17,147.18,147.06,147.11,6301.0,132.6869,132.696,132.5878,132.6328,6301.0
2019-10-14 13:35:00,147.12,147.27,147.09,147.21,8824.0,132.6419,132.7771,132.6148,132.723,8824.0
2019-10-14 13:40:00,147.23,147.29,147.15,147.2,25116.0,132.741,132.7951,132.6689,132.714,25116.0
2019-10-14 13:45:00,147.22,147.28,147.12,147.18,6750.0,132.732,132.7861,132.6419,132.696,6750.0
2019-10-14 13:50:00,147.14,147.26,147.04,147.26,11457.0,132.6599,132.7681,132.5697,132.7681,11457.0
2019-10-14 13:55:00,147.25,147.35,147.22,147.34,23761.0,132.7591,132.8492,132.732,132.8402,23761.0
2019-10-14 14:00:00,147.35,147.4,147.28,147.4,23605.0,132.8492,132.8943,132.7861,132.8943,23605.0
2019-10-14 14:05:00,147.41,147.7,147.36,147.45,115174.0,132.9033,133.1648,132.8582,132.9394,115174.0
2019-10-14 14:10:00,147.45,147.65,147.42,147.59,21829.0,132.9394,133.1197,132.9123,133.0656,21829.0
2019-10-14 14:15:00,147.62,147.64,147.56,147.63,8853.0,133.0927,133.1107,133.0386,133.1017,8853.0
2019-10-14 14:20:00,147.62,147.67,147.56,147.65,14388.0,133.0927,133.1377,133.0386,133.1197,14388.0
2019-10-14 14:25:00,147.67,147.68,147.57,147.64,14393.0,133.1377,133.1467,133.0476,133.1107,14393.0
2019-10-14 14:30:00,147.64,147.68,147.61,147.66,6580.0,133.1107,133.1467,133.0836,133.1287,6580.0
2019-10-14 14:35:00,147.65,147.65,147.48,147.5,20045.0,133.1197,133.1197,132.9664,132.9845,20045.0
2019-10-14 14:40:00,147.49,147.52,147.4,147.49,14223.0,132.9754,133.0025,132.8943,132.9754,14223.0
2019-10-14 14:45:00,147.49,147.49,147.39,147.43,10215.0,132.9754,132.9754,132.8853,132.9213,10215.0
2019-10-14 14:50:00,147.43,147.47,147.38,147.44,11135.0,132.9213,132.9574,132.8763,132.9304,11135.0
2019-10-14 14:55:00,147.43,147.5,147.36,147.41,19276.0,132.9213,132.9845,132.8582,132.9033,19276.0
2019-10-14 15:00:00,147.4,147.47,147.38,147.39,22546.0,132.8943,132.9574,132.8763,132.8853,22546.0
2019-10-14 15:05:00,147.37,147.38,147.29,147.38,20340.0,132.8673,132.8763,132.7951,132.8763,20340.0
2019-10-14 15:10:00,147.38,147.41,147.32,147.33,22019.0,132.8763,132.9033,132.8222,132.8312,22019.0
2019-10-14 15:15:00,147.33,147.4,147.27,147.36,21091.0,132.8312,132.8943,132.7771,132.8582,21091.0
2019-10-14 15:20:00,147.36,147.43,147.32,147.37,32961.0,132.8582,132.9213,132.8222,132.8673,32961.0
2019-10-14 15:25:00,147.37,147.42,147.34,147.34,21838.0,132.8673,132.9123,132.8402,132.8402,21838.0
2019-10-14 15:30:00,147.35,147.36,147.07,147.15,40162.0,132.8492,132.8582,132.5968,132.6689,40162.0
2019-10-14 15:35:00,147.15,147.26,147.09,147.09,26501.0,132.6689,132.7681,132.6148,132.6148,26501.0
2019-10-14 15:40:00,147.07,147.09,146.97,147.01,33326.0,132.5968,132.6148,132.5066,132.5427,33326.0
2019-10-14 15:45:00,147.01,147.05,146.96,147.0,52598.0,132.5427,132.5787,132.4976,132.5337,52598.0
2019-10-14 15:50:00,146.98,146.98,146.84,146.87,44312.0,132.5156,132.5156,132.3894,132.4165,44312.0
2019-10-14 15:55:00,146.87,146.89,146.73,146.8,142993.0,132.4165,132.4345,132.2902,132.3533,142993.0
2019-10-15 09:30:00,147.6,148.09,147.18,147.8,129039.0,133.0746,133.5164,132.696,133.2549,129039.0
2019-10-15 09:35:00,147.8,147.83,147.3,147.74,33184.0,133.2549,133.282,132.8041,133.2008,33184.0
2019-10-15 09:40:00,147.66,147.86,147.58,147.86,17760.0,133.1287,133.309,133.0566,133.309,17760.0
2019-10-15 09:45:00,147.92,148.11,147.79,148.11,17498.0,133.3631,133.5344,133.2459,133.5344,17498.0
2019-10-15 09:50:00,148.1,148.16,147.86,147.86,14572.0,133.5254,133.5795,133.309,133.309,14572.0
2019-10-15 09:55:00,147.89,148.04,147.67,147.84,15944.0,133.3361,133.4713,133.1377,133.291,15944.0
2019-10-15 10:00:00,147.89,147.94,147.71,147.85,14581.0,133.3361,133.3812,133.1738,133.3,14581.0
2019-10-15 10:05:00,147.92,147.92,147.74,147.86,18043.0,133.3631,133.3631,133.2008,133.309,18043.0
2019-10-15 10:10:00,147.9,148.43,147.87,148.35,66072.0,133.3451,133.8229,133.318,133.7508,66072.0
2019-10-15 10:15:00,148.32,148.6,148.32,148.55,23248.0,133.7238,133.9762,133.7238,133.9311,23248.0
2019-10-15 10:20:00,148.55,148.7,148.51,148.65,20462.0,133.9311,134.0664,133.8951,134.0213,20462.0
2019-10-15 10:25:00,148.62,149.29,148.61,149.14,57082.0,133.9942,134.5983,133.9852,134.4631,57082.0
2019-10-15 10:30:00,149.17,149.32,148.98,149.22,26200.0,134.4901,134.6254,134.3188,134.5352,26200.0
2019-10-15 10:35:00,149.2,149.72,149.19,149.72,59958.0,134.5172,134.986,134.5081,134.986,59958.0
2019-10-15 10:40:00,149.72,149.92,149.58,149.69,61687.0,134.986,135.1663,134.8598,134.9589,61687.0
2019-10-15 10:45:00,149.67,149.7,149.56,149.6,19574.0,134.9409,134.968,134.8417,134.8778,19574.0
2019-10-15 10:50:00,149.6,149.8,149.6,149.78,46022.0,134.8778,135.0581,134.8778,135.0401,46022.0
2019-10-15 10:55:00,149.81,149.88,149.76,149.85,14510.0,135.0671,135.1302,135.0221,135.1032,14510.0
2019-10-15 11:00:00,149.86,149.92,149.7,149.72,21376.0,135.1122,135.1663,134.968,134.986,21376.0
2019-10-15 11:05:00,149.73,150.08,149.66,150.02,65588.0,134.995,135.3106,134.9319,135.2565,65588.0
2019-10-15 11:10:00,150.02,150.13,149.37,149.52,48480.0,135.2565,135.3556,134.6704,134.8057,48480.0
2019-10-15 11:15:00,149.52,149.66,149.37,149.45,17640.0,134.8057,134.9319,134.6704,134.7426,17640.0
2019-10-15 11:20:00,149.42,149.48,149.21,149.32,13399.0,134.7155,134.7696,134.5262,134.6254,13399.0
2019-10-15 11:25:00,149.35,149.7,149.34,149.57,19499.0,134.6524,134.968,134.6434,134.8508,19499.0
2019-10-15 11:30:00,149.58,149.67,149.4,149.4,12680.0,134.8598,134.9409,134.6975,134.6975,12680.0
2019-10-15 11:35:00,149.32,149.45,149.26,149.34,11378.0,134.6254,134.7426,134.5713,134.6434,11378.0
2019-10-15 11:40:00,149.34,149.43,149.29,149.31,13395.0,134.6434,134.7245,134.5983,134.6163,13395.0
2019-10-15 11:45:00,149.31,149.31,148.9,149.03,25854.0,134.6163,134.6163,134.2467,134.3639,25854.0
2019-10-15 11:50:00,149.0,149.18,148.99,149.07,33374.0,134.3368,134.4991,134.3278,134.4,33374.0
2019-10-15 11:55:00,149.05,149.11,148.8,148.81,17289.0,134.3819,134.436,134.1565,134.1655,17289.0
2019-10-15 12:00:00,148.81,149.25,148.75,149.21,49411.0,134.1655,134.5622,134.1114,134.5262,49411.0
2019-10-15 12:05:00,149.26,149.28,149.09,149.09,7596.0,134.5713,134.5893,134.418,134.418,7596.0
2019-10-15 12:10:00,149.05,149.15,148.99,149.08,8771.0,134.3819,134.4721,134.3278,134.409,8771.0
2019-10-15 12:15:00,149.08,149.26,149.08,149.25,16316.0,134.409,134.5713,134.409,134.5622,16316.0
2019-10-15 12:20:00,149.2,149.27,149.15,149.25,7541.0,134.5172,134.5803,134.4721,134.5622,7541.0
2019-10-15 12:25:00,149.3,149.37,149.26,149.34,12799.0,134.6073,134.6704,134.5713,134.6434,12799.0
2019-10-15 12:30:00,149.33,149.46,149.24,149.41,15514.0,134.6344,134.7516,134.5532,134.7065,15514.0
2019-10-15 12:35:00,149.41,149.52,149.33,149.44,15358.0,134.7065,134.8057,134.6344,134.7335,15358.0
2019-10-15 12:40:00,149.48,149.83,149.48,149.72,27005.0,134.7696,135.0852,134.7696,134.986,27005.0
2019-10-15 12:45:00,149.75,149.87,149.69,149.78,14773.0,135.013,135.1212,134.9589,135.0401,14773.0
2019-10-15 12:50:00,149.79,149.99,149.77,149.89,31344.0,135.0491,135.2294,135.0311,135.1393,31344.0
2019-10-15 12:55:00,149.86,150.09,149.86,149.98,27963.0,135.1122,135.3196,135.1122,135.2204,27963.0
2019-10-15 13:00:00,149.97,150.0,149.88,149.97,13394.0,135.2114,135.2384,135.1302,135.2114,13394.0
2019-10-15 13:05:00,149.98,149.99,149.88,149.91,12704.0,135.2204,135.2294,135.1302,135.1573,12704.0
2019-10-15 13:10:00,149.93,149.98,149.89,149.95,15681.0,135.1753,135.2204,135.1393,135.1934,15681.0
2019-10-15 13:15:00,149.97,150.02,149.83,149.86,14385.0,135.2114,135.2565,135.0852,135.1122,14385.0
2019-10-15 13:20:00,149.86,149.9,149.63,149.63,27805.0,135.1122,135.1483,134.9048,134.9048,27805.0
2019-10-15 13:25:00,149.66,149.71,149.65,149.69,10747.0,134.9319,134.977,134.9229,134.9589,10747.0
2019-10-15 13:30:00,149.68,149.74,149.65,149.74,13151.0,134.9499,135.004,134.9229,135.004,13151.0
2019-10-15 13:35:00,149.74,149.78,149.72,149.74,9343.0,135.004,135.0401,134.986,135.004,9343.0
2019-10-15 13:40:00,149.75,149.81,149.7,149.71,14040.0,135.013,135.0671,134.968,134.977,14040.0
2019-10-15 13:45:00,149.7,149.95,149.68,149.94,19107.0,134.968,135.1934,134.9499,135.1843,19107.0
2019-10-15 13:50:00,149.91,149.93,149.86,149.91,13735.0,135.1573,135.1753,135.1122,135.1573,13735.0
2019-10-15 13:55:00,149.9,149.98,149.85,149.87,16288.0,135.1483,135.2204,135.1032,135.1212,16288.0
2019-10-15 14:00:00,149.88,149.9,149.79,149.79,15070.0,135.1302,135.1483,135.0491,135.0491,15070.0
2019-10-15 14:05:00,149.8,149.87,149.65,149.81,14159.0,135.0581,135.1212,134.9229,135.0671,14159.0
2019-10-15 14:10:00,149.85,149.92,149.84,149.89,6085.0,135.1032,135.1663,135.0942,135.1393,6085.0
2019-10-15 14:15:00,149.91,149.98,149.87,149.95,14453.0,135.1573,135.2204,135.1212,135.1934,14453.0
2019-10-15 14:20:00,149.94,149.98,149.9,149.95,14231.0,135.1843,135.2204,135.1483,135.1934,14231.0
2019-10-15 14:25:00,149.94,150.02,149.9,149.92,44793.0,135.1843,135.2565,135.1483,135.1663,44793.0
2019-10-15 14:30:00,149.92,149.98,149.89,149.96,27237.0,135.1663,135.2204,135.1393,135.2024,27237.0
2019-10-15 14:35:00,149.96,149.98,149.88,149.88,29345.0,135.2024,135.2204,135.1302,135.1302,29345.0
2019-10-15 14:40:00,149.88,150.07,149.88,150.02,33430.0,135.1302,135.3015,135.1302,135.2565,33430.0
2019-10-15 14:45:00,150.05,150.11,150.03,150.05,31513.0,135.2835,135.3376,135.2655,135.2835,31513.0
2019-10-15 14:50:00,150.05,150.08,149.93,149.98,23281.0,135.2835,135.3106,135.1753,135.2204,23281.0
2019-10-15 14:55:00,150.0,150.04,149.87,149.95,42544.0,135.2384,135.2745,135.1212,135.1934,42544.0
2019-10-15 15:00:00,149.92,149.97,149.84,149.88,59619.0,135.1663,135.2114,135.0942,135.1302,59619.0
2019-10-15 15:05:00,149.87,149.99,149.83,149.93,33016.0,135.1212,135.2294,135.0852,135.1753,33016.0
2019-10-15 15:10:00,149.94,149.95,149.88,149.91,50024.0,135.1843,135.1934,135.1302,135.1573,50024.0
2019-10-15 15:15:00,149.9,150.1,149.88,150.07,83042.0,135.1483,135.3286,135.1302,135.3015,83042.0
2019-10-15 15:20:00,150.06,150.12,150.05,150.07,34344.0,135.2925,135.3466,135.2835,135.3015,34344.0
2019-10-15 15:25:00,150.08,150.1,150.03,150.06,26928.0,135.3106,135.3286,135.2655,135.2925,26928.0
2019-10-15 15:30:00,150.06,150.07,149.94,150.03,49160.0,135.2925,135.3015,135.1843,135.2655,49160.0
2019-10-15 15:35:00,150.04,150.07,149.95,150.05,27375.0,135.2745,135.3015,135.1934,135.2835,27375.0
2019-10-15 15:40:00,150.05,150.11,149.96,150.0,64481.0,135.2835,135.3376,135.2024,135.2384,64481.0
2019-10-15 15:45:00,149.98,150.01,149.9,149.96,50560.0,135.2204,135.2475,135.1483,135.2024,50560.0
2019-10-15 15:50:00,149.95,149.97,149.9,149.91,89438.0,135.1934,135.2114,135.1483,135.1573,89438.0
2019-10-15 15:55:00,149.91,150.05,149.84,149.96,176504.0,135.1573,135.2835,135.0942,135.2024,176504.0
2019-10-16 09:30:00,150.03,150.74,149.75,150.66,47809.0,135.2655,135.9056,135.013,135.8335,47809.0
2019-10-16 09:35:00,150.67,150.93,150.15,150.74,28670.0,135.8425,136.0769,135.3737,135.9056,28670.0
2019-10-16 09:40:00,150.75,151.06,150.62,150.9,37397.0,135.9146,136.1941,135.7974,136.0499,37397.0
2019-10-16 09:45:00,150.9,151.13,150.8,151.01,41812.0,136.0499,136.2572,135.9597,136.149,41812.0
2019-10-16 09:50:00,151.0,151.11,150.77,151.07,35205.0,136.14,136.2392,135.9327,136.2031,35205.0
2019-10-16 09:55:00,151.12,151.16,150.84,151.06,33526.0,136.2482,136.2843,135.9958,136.1941,33526.0
2019-10-16 10:00:00,151.05,151.13,150.91,150.94,76200.0,136.1851,136.2572,136.0589,136.0859,76200.0
2019-10-16 10:05:00,150.96,151.28,150.93,151.2,43731.0,136.104,136.3925,136.0769,136.3203,43731.0
2019-10-16 10:10:00,151.19,151.33,150.98,151.21,55780.0,136.3113,136.4375,136.122,136.3294,55780.0
2019-10-16 10:15:00,151.12,151.25,151.04,151.21,18130.0,136.2482,136.3654,136.1761,136.3294,18130.0
2019-10-16 10:20:00,151.2,151.41,151.15,151.39,69927.0,136.3203,136.5097,136.2753,136.4916,69927.0
2019-10-16 10:25:00,151.4,151.49,151.16,151.45,26053.0,136.5007,136.5818,136.2843,136.5457,26053.0
2019-10-16 10:30:00,151.49,151.51,151.34,151.38,26162.0,136.5818,136.5998,136.4466,136.4826,26162.0
2019-10-16 10:35:00,151.41,151.51,151.37,151.38,20443.0,136.5097,136.5998,136.4736,136.4826,20443.0
2019-10-16 10:40:00,151.36,151.51,151.35,151.46,28899.0,136.4646,136.5998,136.4556,136.5548,28899.0
2019-10-16 10:45:00,151.52,151.55,151.35,151.35,18820.0,136.6089,136.6359,136.4556,136.4556,18820.0
2019-10-16 10:50:00,151.38,151.56,151.32,151.44,21432.0,136.4826,136.6449,136.4285,136.5367,21432.0
2019-10-16 10:55:00,151.42,151.49,151.39,151.47,17875.0,136.5187,136.5818,136.4916,136.5638,17875.0
2019-10-16 11:00:00,151.49,151.52,151.37,151.47,23920.0,136.5818,136.6089,136.4736,136.5638,23920.0
2019-10-16 11:05:00,151.46,151.48,151.37,151.45,16701.0,136.5548,136.5728,136.4736,136.5457,16701.0
2019-10-16 11:10:00,151.46,151.48,151.4,151.45,11600.0,136.5548,136.5728,136.5007,136.5457,11600.0
2019-10-16 11:15:00,151.45,151.51,151.39,151.5,26841.0,136.5457,136.5998,136.4916,136.5908,26841.0
2019-10-16 11:20:00,151.52,151.55,151.42,151.44,15895.0,136.6089,136.6359,136.5187,136.5367,15895.0
2019-10-16 11:25:00,151.42,151.53,151.4,151.51,18163.0,136.5187,136.6179,136.5007,136.5998,18163.0
2019-10-16 11:30:00,151.49,151.58,151.46,151.5,24995.0,136.5818,136.6629,136.5548,136.5908,24995.0
2019-10-16 11:35:00,151.51,151.7,151.49,151.58,16981.0,136.5998,136.7711,136.5818,136.6629,16981.0
2019-10-16 11:40:00,151.59,151.76,151.58,151.75,13785.0,136.672,136.8252,136.6629,136.8162,13785.0
2019-10-16 11:45:00,151.75,151.82,151.66,151.79,32342.0,136.8162,136.8793,136.7351,136.8523,32342.0
2019-10-16 11:50:00,151.8,151.8,151.52,151.57,22198.0,136.8613,136.8613,136.6089,136.6539,22198.0
2019-10-16 11:55:00,151.58,151.69,151.52,151.63,14265.0,136.6629,136.7621,136.6089,136.708,14265.0
2019-10-16 12:00:00,151.65,151.93,151.63,151.93,80254.0,136.7261,136.9785,136.708,136.9785,80254.0
2019-10-16 12:05:00,151.92,152.14,151.76,152.03,169095.0,136.9695,137.1678,136.8252,137.0687,169095.0
2019-10-16 12:10:00,152.02,152.05,151.92,152.04,27396.0,137.0596,137.0867,136.9695,137.0777,27396.0
2019-10-16 12:15:00,152.03,152.15,151.96,152.08,16300.0,137.0687,137.1769,137.0056,137.1137,16300.0
2019-10-16 12:20:00,152.05,152.12,151.94,151.98,27056.0,137.0867,137.1498,136.9875,137.0236,27056.0
2019-10-16 12:25:00,151.98,152.04,151.95,152.03,21251.0,137.0236,137.0777,136.9965,137.0687,21251.0
2019-10-16 12:30:00,152.02,152.04,151.82,151.89,30241.0,137.0596,137.0777,136.8793,136.9424,30241.0
2019-10-16 12:35:00,151.9,152.13,151.9,152.13,36225.0,136.9515,137.1588,136.9515,137.1588,36225.0
2019-10-16 12:40:00,152.1,152.19,151.98,152.17,19038.0,137.1318,137.2129,137.0236,137.1949,19038.0
2019-10-16 12:45:00,152.15,152.36,152.06,152.29,39827.0,137.1769,137.3662,137.0957,137.3031,39827.0
2019-10-16 12:50:00,152.28,152.3,151.9,151.95,28864.0,137.2941,137.3121,136.9515,136.9965,28864.0
2019-10-16 12:55:00,151.93,151.93,151.56,151.64,38263.0,136.9785,136.9785,136.6449,136.717,38263.0
2019-10-16 13:00:00,151.64,151.77,151.56,151.6,35847.0,136.717,136.8342,136.6449,136.681,35847.0
2019-10-16 13:05:00,151.59,151.66,151.5,151.66,38637.0,136.672,136.7351,136.5908,136.7351,38637.0
2019-10-16 13:10:00,151.62,151.67,151.47,151.5,19986.0,136.699,136.7441,136.5638,136.5908,19986.0
2019-10-16 13:15:00,151.52,151.52,151.24,151.34,17056.0,136.6089,136.6089,136.3564,136.4466,17056.0
2019-10-16 13:20:00,151.35,151.44,151.19,151.24,18058.0,136.4556,136.5367,136.3113,136.3564,18058.0
2019-10-16 13:25:00,151.26,151.32,151.22,151.25,14591.0,136.3744,136.4285,136.3384,136.3654,14591.0
2019-10-16 13:30:00,151.25,151.3,151.21,151.3,11914.0,136.3654,136.4105,136.3294,136.4105,11914.0
2019-10-16 13:35:00,151.26,151.27,151.22,151.24,14354.0,136.3744,136.3835,136.3384,136.3564,14354.0
2019-10-16 13:40:00,151.24,151.38,151.21,151.36,15947.0,136.3564,136.4826,136.3294,136.4646,15947.0
2019-10-16 13:45:00,151.36,151.44,151.16,151.16,15581.0,136.4646,136.5367,136.2843,136.2843,15581.0
2019-10-16 13:50:00,151.18,151.18,150.82,150.82,13719.0,136.3023,136.3023,135.9777,135.9777,13719.0
2019-10-16 13:55:00,150.8,150.9,150.68,150.86,28095.0,135.9597,136.0499,135.8515,136.0138,28095.0
2019-10-16 14:00:00,150.87,150.9,150.75,150.82,34016.0,136.0228,136.0499,135.9146,135.9777,34016.0
2019-10-16 14:05:00,150.81,150.88,150.77,150.86,37443.0,135.9687,136.0318,135.9327,136.0138,37443.0
2019-10-16 14:10:00,150.88,151.09,150.87,151.02,10428.0,136.0318,136.2212,136.0228,136.1581,10428.0
2019-10-16 14:15:00,151.03,151.04,150.93,150.97,7233.0,136.1671,136.1761,136.0769,136.113,7233.0
2019-10-16 14:20:00,150.96,150.97,150.78,150.78,22770.0,136.104,136.113,135.9417,135.9417,22770.0
2019-10-16 14:25:00,150.78,150.84,150.75,150.78,30317.0,135.9417,135.9958,135.9146,135.9417,30317.0
2019-10-16 14:30:00,150.78,150.94,150.78,150.94,22667.0,135.9417,136.0859,135.9417,136.0859,22667.0
2019-10-16 14:35:00,150.88,150.91,150.74,150.9,37711.0,136.0318,136.0589,135.9056,136.0499,37711.0
2019-10-16 14:40:00,150.91,150.97,150.86,150.94,9973.0,136.0589,136.113,136.0138,136.0859,9973.0
2019-10-16 14:45:00,150.95,151.06,150.95,151.0,19044.0,136.0949,136.1941,136.0949,136.14,19044.0
2019-10-16 14:50:00,151.01,151.07,150.96,151.01,14530.0,136.149,136.2031,136.104,136.149,14530.0
2019-10-16 14:55:00,151.0,151.05,150.96,151.0,18619.0,136.14,136.1851,136.104,136.14,18619.0
2019-10-16 15:00:00,151.0,151.0,150.82,150.88,15297.0,136.14,136.14,135.9777,136.0318,15297.0
2019-10-16 15:05:00,150.87,150.9,150.8,150.84,31703.0,136.0228,136.0499,135.9597,135.9958,31703.0
2019-10-16 15:10:00,150.83,150.88,150.8,150.84,50233.0,135.9868,136.0318,135.9597,135.9958,50233.0
2019-10-16 15:15:00,150.84,150.93,150.75,150.87,57319.0,135.9958,136.0769,135.9146,136.0228,57319.0
2019-10-16 15:20:00,150.85,150.86,150.76,150.76,15334.0,136.0048,136.0138,135.9236,135.9236,15334.0
2019-10-16 15:25:00,150.76,150.82,150.59,150.72,32666.0,135.9236,135.9777,135.7704,135.8876,32666.0
2019-10-16 15:30:00,150.72,150.82,150.7,150.76,30680.0,135.8876,135.9777,135.8695,135.9236,30680.0
2019-10-16 15:35:00,150.75,150.8,150.64,150.78,43193.0,135.9146,135.9597,135.8155,135.9417,43193.0
2019-10-16 15:40:00,150.76,150.81,150.68,150.7,41106.0,135.9236,135.9687,135.8515,135.8695,41106.0
2019-10-16 15:45:00,150.71,150.79,150.68,150.7,36946.0,135.8786,135.9507,135.8515,135.8695,36946.0
2019-10-16 15:50:00,150.69,150.77,150.61,150.71,74646.0,135.8605,135.9327,135.7884,135.8786,74646.0
2019-10-16 15:55:00,150.72,150.87,150.68,150.85,156444.0,135.8876,136.0228,135.8515,136.0048,156444.0
2019-10-17 09:30:00,151.38,151.5,150.91,151.22,40770.0,136.4826,136.5908,136.0589,136.3384,40770.0
2019-10-17 09:35:00,151.18,151.7,150.9,151.68,16825.0,136.3023,136.7711,136.0499,136.7531,16825.0
2019-10-17 09:40:00,151.68,151.79,151.42,151.79,13837.0,136.7531,136.8523,136.5187,136.8523,13837.0
2019-10-17 09:45:00,151.79,152.16,151.69,152.14,18922.0,136.8523,137.1859,136.7621,137.1678,18922.0
2019-10-17 09:50:00,152.18,152.24,152.02,152.14,11799.0,137.2039,137.258,137.0596,137.1678,11799.0
2019-10-17 09:55:00,152.12,152.35,152.02,152.29,32809.0,137.1498,137.3572,137.0596,137.3031,32809.0
2019-10-17 10:00:00,152.31,152.42,152.19,152.32,19819.0,137.3211,137.4203,137.2129,137.3301,19819.0
2019-10-17 10:05:00,152.34,152.35,152.17,152.31,22638.0,137.3482,137.3572,137.1949,137.3211,22638.0
2019-10-17 10:10:00,152.32,152.32,152.08,152.25,17662.0,137.3301,137.3301,137.1137,137.267,17662.0
2019-10-17 10:15:00,152.26,152.35,152.21,152.25,15962.0,137.276,137.3572,137.2309,137.267,15962.0
2019-10-17 10:20:00,152.25,152.28,152.05,152.25,30036.0,137.267,137.2941,137.0867,137.267,30036.0
2019-10-17 10:25:00,152.26,152.29,151.95,152.11,67041.0,137.276,137.3031,136.9965,137.1408,67041.0
2019-10-17 10:30:00,152.1,152.11,151.82,151.86,23770.0,137.1318,137.1408,136.8793,136.9154,23770.0
2019-10-17 10:35:00,151.83,151.9,151.67,151.68,31894.0,136.8883,136.9515,136.7441,136.7531,31894.0
2019-10-17 10:40:00,151.73,151.85,151.69,151.73,13499.0,136.7982,136.9064,136.7621,136.7982,13499.0
2019-10-17 10:45:00,151.72,151.79,151.45,151.54,41927.0,136.7892,136.8523,136.5457,136.6269,41927.0
2019-10-17 10:50:00,151.58,151.58,151.33,151.36,26581.0,136.6629,136.6629,136.4375,136.4646,26581.0
2019-10-17 10:55:00,151.34,151.48,151.23,151.33,25315.0,136.4466,136.5728,136.3474,136.4375,25315.0
2019-10-17 11:00:00,151.2,151.2,150.84,151.05,25621.0,136.3203,136.3203,135.9958,136.1851,25621.0
2019-10-17 11:05:00,151.08,151.3,151.08,151.16,6132.0,136.2122,136.4105,136.2122,136.2843,6132.0
2019-10-17 11:10:00,151.16,151.34,151.15,151.24,12010.0,136.2843,136.4466,136.2753,136.3564,12010.0
2019-10-17 11:15:00,151.26,151.3,151.06,151.19,9876.0,136.3744,136.4105,136.1941,136.3113,9876.0
2019-10-17 11:20:00,151.21,151.3,151.11,151.24,9383.0,136.3294,136.4105,136.2392,136.3564,9383.0
2019-10-17 11:25:00,151.24,151.31,151.18,151.24,7522.0,136.3564,136.4195,136.3023,136.3564,7522.0
2019-10-17 11:30:00,151.26,151.31,151.09,151.15,14863.0,136.3744,136.4195,136.2212,136.2753,14863.0
2019-10-17 11:35:00,151.16,151.95,151.13,151.51,19929.0,136.2843,136.9965,136.2572,136.5998,19929.0
2019-10-17 11:40:00,151.43,151.45,151.19,151.25,12817.0,136.5277,136.5457,136.3113,136.3654,12817.0
2019-10-17 11:45:00,151.23,151.31,151.2,151.25,11697.0,136.3474,136.4195,136.3203,136.3654,11697.0
2019-10-17 11:50:00,151.22,151.27,151.0,151.15,36799.0,136.3384,136.3835,136.14,136.2753,36799.0
2019-10-17 11:55:00,151.15,151.22,151.11,151.18,25017.0,136.2753,136.3384,136.2392,136.3023,25017.0
2019-10-17 12:00:00,151.19,151.19,151.05,151.11,30173.0,136.3113,136.3113,136.1851,136.2392,30173.0
2019-10-17 12:05:00,151.13,151.17,151.09,151.16,6011.0,136.2572,136.2933,136.2212,136.2843,6011.0
2019-10-17 12:10:00,151.12,151.14,150.93,151.12,40769.0,136.2482,136.2662,136.0769,136.2482,40769.0
2019-10-17 12:15:00,151.11,151.14,151.02,151.09,17922.0,136.2392,136.2662,136.1581,136.2212,17922.0
2019-10-17 12:20:00,151.07,151.25,151.05,151.18,29575.0,136.2031,136.3654,136.1851,136.3023,29575.0
2019-10-17 12:25:00,151.23,151.35,151.23,151.29,5923.0,136.3474,136.4556,136.3474,136.4015,5923.0
2019-10-17 12:30:00,151.37,151.5,151.32,151.5,6994.0,136.4736,136.5908,136.4285,136.5908,6994.0
2019-10-17 12:35:00,151.49,151.52,151.41,151.43,10386.0,136.5818,136.6089,136.5097,136.5277,10386.0
2019-10-17 12:40:00,151.44,151.48,151.4,151.43,4126.0,136.5367,136.5728,136.5007,136.5277,4126.0
2019-10-17 12:45:00,151.46,151.47,151.37,151.38,6114.0,136.5548,136.5638,136.4736,136.4826,6114.0
2019-10-17 12:50:00,151.41,151.43,151.24,151.27,34671.0,136.5097,136.5277,136.3564,136.3835,34671.0
2019-10-17 12:55:00,151.28,151.52,151.27,151.45,34707.0,136.3925,136.6089,136.3835,136.5457,34707.0
2019-10-17 13:00:00,151.44,151.55,151.44,151.47,4024.0,136.5367,136.6359,136.5367,136.5638,4024.0
2019-10-17 13:05:00,151.47,151.48,151.36,151.41,5987.0,136.5638,136.5728,136.4646,136.5097,5987.0
2019-10-17 13:10:00,151.4,151.48,151.37,151.39,5780.0,136.5007,136.5728,136.4736,136.4916,5780.0
2019-10-17 13:15:00,151.41,151.61,151.39,151.54,12115.0,136.5097,136.69,136.4916,136.6269,12115.0
2019-10-17 13:20:00,151.5,151.52,151.45,151.49,20515.0,136.5908,136.6089,136.5457,136.5818,20515.0
2019-10-17 13:25:00,151.5,151.53,151.3,151.33,9085.0,136.5908,136.6179,136.4105,136.4375,9085.0
2019-10-17 13:30:00,151.33,151.4,151.27,151.34,8252.0,136.4375,136.5007,136.3835,136.4466,8252.0
2019-10-17 13:35:00,151.35,151.52,151.28,151.5,28337.0,136.4556,136.6089,136.3925,136.5908,28337.0
2019-10-17 13:40:00,151.49,151.63,151.34,151.41,36608.0,136.5818,136.708,136.4466,136.5097,36608.0
2019-10-17 13:45:00,151.42,151.55,151.42,151.5,12260.0,136.5187,136.6359,136.5187,136.5908,12260.0
2019-10-17 13:50:00,151.5,151.53,151.42,151.53,8702.0,136.5908,136.6179,136.5187,136.6179,8702.0
2019-10-17 13:55:00,151.51,151.53,151.43,151.5,5644.0,136.5998,136.6179,136.5277,136.5908,5644.0
2019-10-17 14:00:00,151.52,151.52,151.09,151.09,18134.0,136.6089,136.6089,136.2212,136.2212,18134.0
2019-10-17 14:05:00,151.07,151.3,151.03,151.25,38249.0,136.2031,136.4105,136.1671,136.3654,38249.0
2019-10-17 14:10:00,151.23,151.32,151.13,151.23,51163.0,136.3474,136.4285,136.2572,136.3474,51163.0
2019-10-17 14:15:00,151.24,151.4,151.21,151.37,9546.0,136.3564,136.5007,136.3294,136.4736,9546.0
2019-10-17 14:20:00,151.41,151.43,151.33,151.39,10662.0,136.5097,136.5277,136.4375,136.4916,10662.0
2019-10-17 14:25:00,151.37,151.42,151.27,151.33,9706.0,136.4736,136.5187,136.3835,136.4375,9706.0
2019-10-17 14:30:00,151.29,151.31,151.21,151.27,8408.0,136.4015,136.4195,136.3294,136.3835,8408.0
2019-10-17 14:35:00,151.27,151.32,151.22,151.3,14761.0,136.3835,136.4285,136.3384,136.4105,14761.0
2019-10-17 14:40:00,151.29,151.3,151.15,151.15,14628.0,136.4015,136.4105,136.2753,136.2753,14628.0
2019-10-17 14:45:00,151.15,151.62,151.15,151.53,74302.0,136.2753,136.699,136.2753,136.6179,74302.0
2019-10-17 14:50:00,151.5,151.59,151.46,151.52,19814.0,136.5908,136.672,136.5548,136.6089,19814.0
2019-10-17 14:55:00,151.52,151.65,151.52,151.57,21336.0,136.6089,136.7261,136.6089,136.6539,21336.0
2019-10-17 15:00:00,151.56,151.65,151.53,151.58,10402.0,136.6449,136.7261,136.6179,136.6629,10402.0
2019-10-17 15:05:00,151.56,151.59,151.51,151.56,15190.0,136.6449,136.672,136.5998,136.6449,15190.0
2019-10-17 15:10:00,151.55,151.6,151.53,151.6,16773.0,136.6359,136.681,136.6179,136.681,16773.0
2019-10-17 15:15:00,151.59,151.59,151.44,151.48,40169.0,136.672,136.672,136.5367,136.5728,40169.0
2019-10-17 15:20:00,151.44,151.5,151.33,151.4,36368.0,136.5367,136.5908,136.4375,136.5007,36368.0
2019-10-17 15:25:00,151.4,151.5,151.24,151.26,66714.0,136.5007,136.5908,136.3564,136.3744,66714.0
2019-10-17 15:30:00,151.27,151.32,150.82,150.84,47222.0,136.3835,136.4285,135.9777,135.9958,47222.0
2019-10-17 15:35:00,150.82,150.82,150.64,150.67,70416.0,135.9777,135.9777,135.8155,135.8425,70416.0
2019-10-17 15:40:00,150.67,150.78,150.63,150.72,37461.0,135.8425,135.9417,135.8064,135.8876,37461.0
2019-10-17 15:45:00,150.71,150.81,150.65,150.69,51746.0,135.8786,135.9687,135.8245,135.8605,51746.0
2019-10-17 15:50:00,150.68,150.8,150.62,150.66,73888.0,135.8515,135.9597,135.7974,135.8335,73888.0
2019-10-17 15:55:00,150.63,150.72,150.48,150.71,133492.0,135.8064,135.8876,135.6712,135.8786,133492.0
2019-10-18 09:30:00,150.48,150.48,149.89,150.23,129988.0,135.6712,135.6712,135.1393,135.4458,129988.0
2019-10-18 09:35:00,150.1,150.42,149.99,150.24,69065.0,135.3286,135.6171,135.2294,135.4548,69065.0
2019-10-18 09:40:00,150.19,150.3,149.95,150.24,27894.0,135.4097,135.5089,135.1934,135.4548,27894.0
2019-10-18 09:45:00,150.25,150.6,150.1,150.59,12990.0,135.4638,135.7794,135.3286,135.7704,12990.0
2019-10-18 09:50:00,150.67,150.9,150.49,150.89,36321.0,135.8425,136.0499,135.6802,136.0408,36321.0
2019-10-18 09:55:00,150.8,151.07,150.72,151.0,13986.0,135.9597,136.2031,135.8876,136.14,13986.0
2019-10-18 10:00:00,151.0,151.12,150.58,150.76,32398.0,136.14,136.2482,135.7614,135.9236,32398.0
2019-10-18 10:05:00,150.8,150.82,150.59,150.75,15973.0,135.9597,135.9777,135.7704,135.9146,15973.0
2019-10-18 10:10:00,150.84,150.92,150.61,150.65,8784.0,135.9958,136.0679,135.7884,135.8245,8784.0
2019-10-18 10:15:00,150.64,150.81,150.58,150.69,12781.0,135.8155,135.9687,135.7614,135.8605,12781.0
2019-10-18 10:20:00,150.65,150.65,150.24,150.25,18634.0,135.8245,135.8245,135.4548,135.4638,18634.0
2019-10-18 10:25:00,150.24,150.49,150.15,150.43,31083.0,135.4548,135.6802,135.3737,135.6261,31083.0
2019-10-18 10:30:00,150.43,150.55,150.24,150.32,31518.0,135.6261,135.7343,135.4548,135.5269,31518.0
2019-10-18 10:35:00,150.29,150.48,150.24,150.44,22486.0,135.4999,135.6712,135.4548,135.6351,22486.0
2019-10-18 10:40:00,150.42,150.55,150.35,150.35,20828.0,135.6171,135.7343,135.554,135.554,20828.0
2019-10-18 10:45:00,150.34,150.59,150.33,150.58,20852.0,135.545,135.7704,135.536,135.7614,20852.0
2019-10-18 10:50:00,150.59,150.84,150.54,150.76,9743.0,135.7704,135.9958,135.7253,135.9236,9743.0
2019-10-18 10:55:00,150.7,150.83,150.64,150.82,9875.0,135.8695,135.9868,135.8155,135.9777,9875.0
2019-10-18 11:00:00,150.84,150.84,150.65,150.72,11606.0,135.9958,135.9958,135.8245,135.8876,11606.0
2019-10-18 11:05:00,150.68,150.79,150.64,150.74,10178.0,135.8515,135.9507,135.8155,135.9056,10178.0
2019-10-18 11:10:00,150.7,150.9,150.69,150.81,6127.0,135.8695,136.0499,135.8605,135.9687,6127.0
2019-10-18 11:15:00,150.81,150.82,150.65,150.65,19656.0,135.9687,135.9777,135.8245,135.8245,19656.0
2019-10-18 11:20:00,150.64,150.7,150.47,150.68,13510.0,135.8155,135.8695,135.6622,135.8515,13510.0
2019-10-18 11:25:00,150.68,150.79,150.57,150.68,27771.0,135.8515,135.9507,135.7523,135.8515,27771.0
2019-10-18 11:30:00,150.68,150.73,150.54,150.57,24009.0,135.8515,135.8966,135.7253,135.7523,24009.0
2019-10-18 11:35:00,150.57,150.69,150.49,150.68,31586.0,135.7523,135.8605,135.6802,135.8515,31586.0
2019-10-18 11:40:00,150.69,150.78,150.53,150.56,14682.0,135.8605,135.9417,135.7163,135.7433,14682.0
2019-10-18 11:45:00,150.59,150.63,150.53,150.61,8942.0,135.7704,135.8064,135.7163,135.7884,8942.0
2019-10-18 11:50:00,150.59,150.67,150.53,150.64,13534.0,135.7704,135.8425,135.7163,135.8155,13534.0
2019-10-18 11:55:00,150.62,150.62,150.39,150.4,14415.0,135.7974,135.7974,135.5901,135.5991,14415.0
2019-10-18 12:00:00,150.31,150.49,150.28,150.39,15495.0,135.5179,135.6802,135.4909,135.5901,15495.0
2019-10-18 12:05:00,150.39,150.55,150.32,150.4,21390.0,135.5901,135.7343,135.5269,135.5991,21390.0
2019-10-18 12:10:00,150.39,150.4,150.07,150.09,27377.0,135.5901,135.5991,135.3015,135.3196,27377.0
2019-10-18 12:15:00,150.12,150.12,149.53,149.84,67204.0,135.3466,135.3466,134.8147,135.0942,67204.0
2019-10-18 12:20:00,149.8,149.8,149.19,149.43,84546.0,135.0581,135.0581,134.5081,134.7245,84546.0
2019-10-18 12:25:00,149.49,149.5,149.37,149.44,21778.0,134.7786,134.7876,134.6704,134.7335,21778.0
2019-10-18 12:30:00,149.43,149.73,149.43,149.73,31306.0,134.7245,134.995,134.7245,134.995,31306.0
2019-10-18 12:35:00,149.76,149.81,149.63,149.74,23869.0,135.0221,135.0671,134.9048,135.004,23869.0
2019-10-18 12:40:00,149.73,149.92,149.64,149.92,14565.0,134.995,135.1663,134.9139,135.1663,14565.0
2019-10-18 12:45:00,149.95,149.98,149.87,149.92,17528.0,135.1934,135.2204,135.1212,135.1663,17528.0
2019-10-18 12:50:00,149.95,150.02,149.87,149.97,19971.0,135.1934,135.2565,135.1212,135.2114,19971.0
2019-10-18 12:55:00,149.97,150.0,149.75,149.78,16111.0,135.2114,135.2384,135.013,135.0401,16111.0
2019-10-18 13:00:00,149.74,150.05,149.74,149.9,16072.0,135.004,135.2835,135.004,135.1483,16072.0
2019-10-18 13:05:00,149.92,149.96,149.8,149.93,6181.0,135.1663,135.2024,135.0581,135.1753,6181.0
2019-10-18 13:10:00,149.94,149.95,149.73,149.75,22281.0,135.1843,135.1934,134.995,135.013,22281.0
2019-10-18 13:15:00,149.73,149.83,149.68,149.79,28655.0,134.995,135.0852,134.9499,135.0491,28655.0
2019-10-18 13:20:00,149.76,149.83,149.7,149.75,26770.0,135.0221,135.0852,134.968,135.013,26770.0
2019-10-18 13:25:00,149.77,149.87,149.76,149.86,22599.0,135.0311,135.1212,135.0221,135.1122,22599.0
2019-10-18 13:30:00,149.87,149.92,149.8,149.84,15761.0,135.1212,135.1663,135.0581,135.0942,15761.0
2019-10-18 13:35:00,149.87,150.03,149.87,149.94,29466.0,135.1212,135.2655,135.1212,135.1843,29466.0
2019-10-18 13:40:00,149.99,150.06,149.88,150.02,11135.0,135.2294,135.2925,135.1302,135.2565,11135.0
2019-10-18 13:45:00,150.03,150.18,149.89,150.09,33589.0,135.2655,135.4007,135.1393,135.3196,33589.0
2019-10-18 13:50:00,150.09,150.26,150.05,150.2,28481.0,135.3196,135.4728,135.2835,135.4188,28481.0
2019-10-18 13:55:00,150.15,150.21,150.12,150.18,8265.0,135.3737,135.4278,135.3466,135.4007,8265.0
2019-10-18 14:00:00,150.18,150.25,150.04,150.05,9983.0,135.4007,135.4638,135.2745,135.2835,9983.0
2019-10-18 14:05:00,150.04,150.13,150.0,150.03,25419.0,135.2745,135.3556,135.2384,135.2655,25419.0
2019-10-18 14:10:00,150.0,150.03,149.88,149.96,11392.0,135.2384,135.2655,135.1302,135.2024,11392.0
2019-10-18 14:15:00,149.95,150.01,149.85,149.92,13746.0,135.1934,135.2475,135.1032,135.1663,13746.0
2019-10-18 14:20:00,149.99,150.02,149.83,149.87,17877.0,135.2294,135.2565,135.0852,135.1212,17877.0
2019-10-18 14:25:00,149.87,150.07,149.82,150.07,21608.0,135.1212,135.3015,135.0761,135.3015,21608.0
2019-10-18 14:30:00,150.06,150.25,150.05,150.22,14149.0,135.2925,135.4638,135.2835,135.4368,14149.0
2019-10-18 14:35:00,150.16,150.16,150.06,150.08,5443.0,135.3827,135.3827,135.2925,135.3106,5443.0
2019-10-18 14:40:00,150.09,150.19,149.96,149.97,25039.0,135.3196,135.4097,135.2024,135.2114,25039.0
2019-10-18 14:45:00,149.98,150.0,149.84,149.87,14286.0,135.2204,135.2384,135.0942,135.1212,14286.0
2019-10-18 14:50:00,149.89,149.99,149.8,149.92,21700.0,135.1393,135.2294,135.0581,135.1663,21700.0
2019-10-18 14:55:00,149.94,150.05,149.94,150.03,14820.0,135.1843,135.2835,135.1843,135.2655,14820.0
2019-10-18 15:00:00,150.06,150.1,150.01,150.07,21229.0,135.2925,135.3286,135.2475,135.3015,21229.0
2019-10-18 15:05:00,150.09,150.09,149.96,149.96,13944.0,135.3196,135.3196,135.2024,135.2024,13944.0
2019-10-18 15:10:00,149.96,150.08,149.9,150.05,14419.0,135.2024,135.3106,135.1483,135.2835,14419.0
2019-10-18 15:15:00,150.03,150.09,149.97,150.04,14077.0,135.2655,135.3196,135.2114,135.2745,14077.0
2019-10-18 15:20:00,150.06,150.09,149.89,149.92,24628.0,135.2925,135.3196,135.1393,135.1663,24628.0
2019-10-18 15:25:00,149.91,149.97,149.88,149.93,27387.0,135.1573,135.2114,135.1302,135.1753,27387.0
2019-10-18 15:30:00,149.91,150.02,149.88,150.01,22208.0,135.1573,135.2565,135.1302,135.2475,22208.0
2019-10-18 15:35:00,150.01,150.04,149.94,149.98,32351.0,135.2475,135.2745,135.1843,135.2204,32351.0
2019-10-18 15:40:00,149.96,149.97,149.87,149.94,32328.0,135.2024,135.2114,135.1212,135.1843,32328.0
2019-10-18 15:45:00,149.95,149.96,149.86,149.88,51566.0,135.1934,135.2024,135.1122,135.1302,51566.0
2019-10-18 15:50:00,149.88,150.0,149.88,149.97,80001.0,135.1302,135.2384,135.1302,135.2114,80001.0
2019-10-18 15:55:00,149.97,150.07,149.85,149.89,164900.0,135.2114,135.3015,135.1032,135.1393,164900.0
2019-10-21 09:30:00,150.68,151.2,150.09,151.03,57509.0,135.8515,136.3203,135.3196,136.1671,57509.0
2019-10-21 09:35:00,150.95,152.31,150.95,152.14,51582.0,136.0949,137.3211,136.0949,137.1678,51582.0
2019-10-21 09:40:00,152.28,152.41,151.83,151.91,41949.0,137.2941,137.4113,136.8883,136.9605,41949.0
2019-10-21 09:45:00,151.83,152.2,151.82,152.04,34662.0,136.8883,137.2219,136.8793,137.0777,34662.0
2019-10-21 09:50:00,152.0,152.41,151.94,152.18,29619.0,137.0416,137.4113,136.9875,137.2039,29619.0
2019-10-21 09:55:00,152.18,152.62,152.18,152.34,61914.0,137.2039,137.6006,137.2039,137.3482,61914.0
2019-10-21 10:00:00,152.5,152.58,152.41,152.5,25877.0,137.4924,137.5645,137.4113,137.4924,25877.0
2019-10-21 10:05:00,152.48,152.6,152.35,152.48,52702.0,137.4744,137.5826,137.3572,137.4744,52702.0
2019-10-21 10:10:00,152.52,152.54,152.34,152.51,24834.0,137.5104,137.5285,137.3482,137.5014,24834.0
2019-10-21 10:15:00,152.47,152.53,152.18,152.25,22094.0,137.4654,137.5195,137.2039,137.267,22094.0
2019-10-21 10:20:00,152.26,152.4,152.25,152.25,19529.0,137.276,137.4022,137.267,137.267,19529.0
2019-10-21 10:25:00,152.26,152.34,152.13,152.3,24596.0,137.276,137.3482,137.1588,137.3121,24596.0
2019-10-21 10:30:00,152.28,152.46,152.11,152.46,77247.0,137.2941,137.4563,137.1408,137.4563,77247.0
2019-10-21 10:35:00,152.48,152.51,152.34,152.49,13590.0,137.4744,137.5014,137.3482,137.4834,13590.0
2019-10-21 10:40:00,152.5,152.73,152.41,152.7,63095.0,137.4924,137.6998,137.4113,137.6727,63095.0
2019-10-21 10:45:00,152.7,152.89,152.67,152.83,33986.0,137.6727,137.844,137.6457,137.7899,33986.0
2019-10-21 10:50:00,152.82,152.88,152.77,152.86,11102.0,137.7809,137.835,137.7358,137.817,11102.0
2019-10-21 10:55:00,152.88,153.0,152.8,152.89,43639.0,137.835,137.9432,137.7629,137.844,43639.0
2019-10-21 11:00:00,152.94,153.21,152.86,153.21,47947.0,137.8891,138.1325,137.817,138.1325,47947.0
2019-10-21 11:05:00,153.22,153.35,153.22,153.28,16995.0,138.1416,138.2588,138.1416,138.1956,16995.0
2019-10-21 11:10:00,153.27,153.65,153.23,153.61,69852.0,138.1866,138.5292,138.1506,138.4932,69852.0
2019-10-21 11:15:00,153.62,153.96,153.59,153.75,65187.0,138.5022,138.8087,138.4751,138.6194,65187.0
2019-10-21 11:20:00,153.74,153.81,153.25,153.32,87868.0,138.6104,138.6735,138.1686,138.2317,87868.0
2019-10-21 11:25:00,153.33,153.66,153.32,153.66,15043.0,138.2407,138.5383,138.2317,138.5383,15043.0
2019-10-21 11:30:00,153.63,153.78,153.62,153.68,14705.0,138.5112,138.6464,138.5022,138.5563,14705.0
2019-10-21 11:35:00,153.68,153.7,153.5,153.69,24706.0,138.5563,138.5743,138.394,138.5653,24706.0
2019-10-21 11:40:00,153.69,153.7,153.65,153.65,20354.0,138.5653,138.5743,138.5292,138.5292,20354.0
2019-10-21 11:45:00,153.66,153.79,153.59,153.77,50177.0,138.5383,138.6555,138.4751,138.6374,50177.0
2019-10-21 11:50:00,153.77,153.84,153.67,153.81,10764.0,138.6374,138.7005,138.5473,138.6735,10764.0
2019-10-21 11:55:00,153.79,153.79,153.65,153.73,12504.0,138.6555,138.6555,138.5292,138.6014,12504.0
2019-10-21 12:00:00,153.71,153.78,153.59,153.73,33562.0,138.5833,138.6464,138.4751,138.6014,33562.0
2019-10-21 12:05:00,153.73,153.88,153.71,153.88,14783.0,138.6014,138.7366,138.5833,138.7366,14783.0
2019-10-21 12:10:00,153.9,154.13,153.84,153.98,89258.0,138.7546,138.962,138.7005,138.8268,89258.0
2019-10-21 12:15:00,154.0,154.03,153.79,153.9,18299.0,138.8448,138.8718,138.6555,138.7546,18299.0
2019-10-21 12:20:00,153.93,153.93,153.76,153.88,18101.0,138.7817,138.7817,138.6284,138.7366,18101.0
2019-10-21 12:25:00,153.9,153.94,153.83,153.93,11066.0,138.7546,138.7907,138.6915,138.7817,11066.0
2019-10-21 12:30:00,153.94,153.97,153.85,153.94,17765.0,138.7907,138.8177,138.7096,138.7907,17765.0
2019-10-21 12:35:00,153.94,154.04,153.87,153.94,40791.0,138.7907,138.8809,138.7276,138.7907,40791.0
2019-10-21 12:40:00,153.95,153.98,153.81,153.87,28732.0,138.7997,138.8268,138.6735,138.7276,28732.0
2019-10-21 12:45:00,153.86,153.94,153.81,153.83,23954.0,138.7186,138.7907,138.6735,138.6915,23954.0
2019-10-21 12:50:00,153.85,153.93,153.8,153.91,25296.0,138.7096,138.7817,138.6645,138.7637,25296.0
2019-10-21 12:55:00,153.9,153.91,153.77,153.77,21416.0,138.7546,138.7637,138.6374,138.6374,21416.0
2019-10-21 13:00:00,153.76,153.77,153.61,153.65,22739.0,138.6284,138.6374,138.4932,138.5292,22739.0
2019-10-21 13:05:00,153.65,153.66,153.46,153.47,20609.0,138.5292,138.5383,138.3579,138.367,20609.0
2019-10-21 13:10:00,153.47,153.5,153.3,153.34,27866.0,138.367,138.394,138.2137,138.2497,27866.0
2019-10-21 13:15:00,153.36,153.36,151.1,153.17,87178.0,138.2678,138.2678,136.2302,138.0965,87178.0
2019-10-21 13:20:00,153.14,153.2,153.05,153.16,24888.0,138.0694,138.1235,137.9883,138.0875,24888.0
2019-10-21 13:25:00,153.14,153.16,152.56,152.62,44432.0,138.0694,138.0875,137.5465,137.6006,44432.0
2019-10-21 13:30:00,152.63,152.74,152.52,152.63,52107.0,137.6096,137.7088,137.5104,137.6096,52107.0
2019-10-21 13:35:00,152.65,152.8,152.54,152.6,39505.0,137.6276,137.7629,137.5285,137.5826,39505.0
2019-10-21 13:40:00,152.6,152.61,152.45,152.51,8731.0,137.5826,137.5916,137.4473,137.5014,8731.0
2019-10-21 13:45:00,152.51,152.75,152.49,152.74,18072.0,137.5014,137.7178,137.4834,137.7088,18072.0
2019-10-21 13:50:00,152.74,152.86,152.72,152.75,13202.0,137.7088,137.817,137.6908,137.7178,13202.0
2019-10-21 13:55:00,152.76,152.81,152.64,152.78,17482.0,137.7268,137.7719,137.6186,137.7449,17482.0
2019-10-21 14:00:00,152.78,152.99,152.77,152.99,22633.0,137.7449,137.9342,137.7358,137.9342,22633.0
2019-10-21 14:05:00,152.97,153.08,152.89,152.98,40645.0,137.9162,138.0153,137.844,137.9252,40645.0
2019-10-21 14:10:00,152.99,153.03,152.6,152.66,30140.0,137.9342,137.9703,137.5826,137.6367,30140.0
2019-10-21 14:15:00,152.66,152.82,152.65,152.7,12194.0,137.6367,137.7809,137.6276,137.6727,12194.0
2019-10-21 14:20:00,152.74,152.74,152.58,152.6,6686.0,137.7088,137.7088,137.5645,137.5826,6686.0
2019-10-21 14:25:00,152.59,152.67,152.42,152.44,8919.0,137.5736,137.6457,137.4203,137.4383,8919.0
2019-10-21 14:30:00,152.45,152.5,152.28,152.3,8450.0,137.4473,137.4924,137.2941,137.3121,8450.0
2019-10-21 14:35:00,152.3,152.77,152.23,152.61,75295.0,137.3121,137.7358,137.249,137.5916,75295.0
2019-10-21 14:40:00,152.64,152.77,152.55,152.73,18581.0,137.6186,137.7358,137.5375,137.6998,18581.0
2019-10-21 14:45:00,152.73,152.81,152.67,152.68,26451.0,137.6998,137.7719,137.6457,137.6547,26451.0
2019-10-21 14:50:00,152.68,152.77,152.61,152.7,14898.0,137.6547,137.7358,137.5916,137.6727,14898.0
2019-10-21 14:55:00,152.72,152.76,152.64,152.74,18378.0,137.6908,137.7268,137.6186,137.7088,18378.0
2019-10-21 15:00:00,152.74,152.84,152.71,152.77,26471.0,137.7088,137.7989,137.6817,137.7358,26471.0
2019-10-21 15:05:00,152.76,152.79,152.65,152.7,7956.0,137.7268,137.7539,137.6276,137.6727,7956.0
2019-10-21 15:10:00,152.71,152.72,152.58,152.6,9024.0,137.6817,137.6908,137.5645,137.5826,9024.0
2019-10-21 15:15:00,152.61,152.72,152.59,152.67,10023.0,137.5916,137.6908,137.5736,137.6457,10023.0
2019-10-21 15:20:00,152.67,152.69,152.56,152.64,12162.0,137.6457,137.6637,137.5465,137.6186,12162.0
2019-10-21 15:25:00,152.67,152.72,152.66,152.71,10720.0,137.6457,137.6908,137.6367,137.6817,10720.0
2019-10-21 15:30:00,152.72,152.75,152.64,152.66,22296.0,137.6908,137.7178,137.6186,137.6367,22296.0
2019-10-21 15:35:00,152.65,152.68,152.41,152.41,20740.0,137.6276,137.6547,137.4113,137.4113,20740.0
2019-10-21 15:40:00,152.39,152.42,152.28,152.3,34165.0,137.3932,137.4203,137.2941,137.3121,34165.0
2019-10-21 15:45:00,152.3,152.3,152.17,152.21,33233.0,137.3121,137.3121,137.1949,137.2309,33233.0
2019-10-21 15:50:00,152.2,152.25,152.09,152.16,39523.0,137.2219,137.267,137.1228,137.1859,39523.0
2019-10-21 15:55:00,152.15,152.24,152.04,152.08,114828.0,137.1769,137.258,137.0777,137.1137,114828.0
2019-10-22 09:30:00,151.32,151.99,150.74,151.1,65163.0,136.4285,137.0326,135.9056,136.2302,65163.0
2019-10-22 09:35:00,151.06,151.13,149.85,150.11,58552.0,136.1941,136.2572,135.1032,135.3376,58552.0
2019-10-22 09:40:00,150.01,150.38,149.88,150.23,26010.0,135.2475,135.581,135.1302,135.4458,26010.0
2019-10-22 09:45:00,150.32,150.6,150.23,150.33,28394.0,135.5269,135.7794,135.4458,135.536,28394.0
2019-10-22 09:50:00,150.38,150.48,150.24,150.27,19144.0,135.581,135.6712,135.4548,135.4819,19144.0
2019-10-22 09:55:00,150.28,150.71,150.2,150.67,20799.0,135.4909,135.8786,135.4188,135.8425,20799.0
2019-10-22 10:00:00,150.7,150.74,150.17,150.26,27236.0,135.8695,135.9056,135.3917,135.4728,27236.0
2019-10-22 10:05:00,150.31,150.81,150.23,150.7,22067.0,135.5179,135.9687,135.4458,135.8695,22067.0
2019-10-22 10:10:00,150.73,150.93,150.73,150.77,30758.0,135.8966,136.0769,135.8966,135.9327,30758.0
2019-10-22 10:15:00,150.8,150.9,150.66,150.69,9573.0,135.9597,136.0499,135.8335,135.8605,9573.0
2019-10-22 10:20:00,150.66,150.97,150.66,150.82,22445.0,135.8335,136.113,135.8335,135.9777,22445.0
2019-10-22 10:25:00,150.86,150.89,150.53,150.71,27477.0,136.0138,136.0408,135.7163,135.8786,27477.0
2019-10-22 10:30:00,150.68,151.04,150.67,150.89,31090.0,135.8515,136.1761,135.8425,136.0408,31090.0
2019-10-22 10:35:00,150.94,151.24,150.89,151.2,25863.0,136.0859,136.3564,136.0408,136.3203,25863.0
2019-10-22 10:40:00,151.21,151.25,150.82,150.96,19744.0,136.3294,136.3654,135.9777,136.104,19744.0
2019-10-22 10:45:00,150.94,151.19,150.94,151.02,12968.0,136.0859,136.3113,136.0859,136.1581,12968.0
2019-10-22 10:50:00,151.05,151.16,150.94,151.09,16108.0,136.1851,136.2843,136.0859,136.2212,16108.0
2019-10-22 10:55:00,151.12,151.81,151.05,151.7,52771.0,136.2482,136.8703,136.1851,136.7711,52771.0
2019-10-22 11:00:00,151.73,151.91,151.58,151.88,17834.0,136.7982,136.9605,136.6629,136.9334,17834.0
2019-10-22 11:05:00,151.91,152.17,151.75,151.78,25341.0,136.9605,137.1949,136.8162,136.8433,25341.0
2019-10-22 11:10:00,151.88,152.1,151.8,152.02,17528.0,136.9334,137.1318,136.8613,137.0596,17528.0
2019-10-22 11:15:00,152.04,152.31,152.0,152.29,22046.0,137.0777,137.3211,137.0416,137.3031,22046.0
2019-10-22 11:20:00,152.32,152.67,152.31,152.31,54603.0,137.3301,137.6457,137.3211,137.3211,54603.0
2019-10-22 11:25:00,152.33,152.55,152.31,152.42,31226.0,137.3391,137.5375,137.3211,137.4203,31226.0
2019-10-22 11:30:00,152.43,152.43,151.93,152.25,49061.0,137.4293,137.4293,136.9785,137.267,49061.0
2019-10-22 11:35:00,152.29,152.41,152.08,152.26,54752.0,137.3031,137.4113,137.1137,137.276,54752.0
2019-10-22 11:40:00,152.26,152.54,152.22,152.52,20277.0,137.276,137.5285,137.24,137.5104,20277.0
2019-10-22 11:45:00,152.53,152.83,152.53,152.81,21022.0,137.5195,137.7899,137.5195,137.7719,21022.0
2019-10-22 11:50:00,152.79,152.89,152.71,152.87,13822.0,137.7539,137.844,137.6817,137.826,13822.0
2019-10-22 11:55:00,152.9,152.91,152.66,152.81,14801.0,137.853,137.8621,137.6367,137.7719,14801.0
2019-10-22 12:00:00,152.81,153.01,152.8,152.89,19177.0,137.7719,137.9522,137.7629,137.844,19177.0
2019-10-22 12:05:00,152.89,153.24,152.88,153.24,22577.0,137.844,138.1596,137.835,138.1596,22577.0
2019-10-22 12:10:00,153.24,153.38,153.15,153.27,24239.0,138.1596,138.2858,138.0784,138.1866,24239.0
2019-10-22 12:15:00,153.29,153.33,153.16,153.26,8435.0,138.2047,138.2407,138.0875,138.1776,8435.0
2019-10-22 12:20:00,153.28,153.31,153.07,153.18,12622.0,138.1956,138.2227,138.0063,138.1055,12622.0
2019-10-22 12:25:00,153.19,153.35,153.05,153.35,20265.0,138.1145,138.2588,137.9883,138.2588,20265.0
2019-10-22 12:30:00,153.34,153.38,153.23,153.31,11100.0,138.2497,138.2858,138.1506,138.2227,11100.0
2019-10-22 12:35:00,153.25,153.26,153.12,153.18,9124.0,138.1686,138.1776,138.0514,138.1055,9124.0
2019-10-22 12:40:00,153.15,153.49,153.14,153.48,11569.0,138.0784,138.385,138.0694,138.376,11569.0
2019-10-22 12:45:00,153.47,153.58,153.46,153.53,34806.0,138.367,138.4661,138.3579,138.421,34806.0
2019-10-22 12:50:00,153.44,153.44,152.97,152.97,16005.0,138.3399,138.3399,137.9162,137.9162,16005.0
2019-10-22 12:55:00,153.0,153.22,152.99,153.05,24679.0,137.9432,138.1416,137.9342,137.9883,24679.0
2019-10-22 13:00:00,153.06,153.18,153.05,153.16,8965.0,137.9973,138.1055,137.9883,138.0875,8965.0
2019-10-22 13:05:00,153.2,153.21,153.03,153.16,9211.0,138.1235,138.1325,137.9703,138.0875,9211.0
2019-10-22 13:10:00,153.16,153.2,153.04,153.16,21495.0,138.0875,138.1235,137.9793,138.0875,21495.0
2019-10-22 13:15:00,153.16,153.22,153.13,153.22,9293.0,138.0875,138.1416,138.0604,138.1416,9293.0
2019-10-22 13:20:00,153.23,153.39,153.23,153.34,11482.0,138.1506,138.2948,138.1506,138.2497,11482.0
2019-10-22 13:25:00,153.35,153.35,153.22,153.27,10726.0,138.2588,138.2588,138.1416,138.1866,10726.0
2019-10-22 13:30:00,153.28,153.35,153.27,153.34,10395.0,138.1956,138.2588,138.1866,138.2497,10395.0
2019-10-22 13:35:00,153.31,153.68,153.31,153.63,19473.0,138.2227,138.5563,138.2227,138.5112,19473.0
2019-10-22 13:40:00,153.69,153.69,153.56,153.65,8222.0,138.5653,138.5653,138.4481,138.5292,8222.0
2019-10-22 13:45:00,153.62,153.66,153.54,153.62,11285.0,138.5022,138.5383,138.4301,138.5022,11285.0
2019-10-22 13:50:00,153.67,153.84,153.6,153.82,10567.0,138.5473,138.7005,138.4842,138.6825,10567.0
2019-10-22 13:55:00,153.81,154.0,153.71,153.96,19605.0,138.6735,138.8448,138.5833,138.8087,19605.0
2019-10-22 14:00:00,153.95,154.08,153.89,154.0,24275.0,138.7997,138.9169,138.7456,138.8448,24275.0
2019-10-22 14:05:00,154.0,154.03,153.84,153.87,13511.0,138.8448,138.8718,138.7005,138.7276,13511.0
2019-10-22 14:10:00,153.88,153.93,153.74,153.86,16580.0,138.7366,138.7817,138.6104,138.7186,16580.0
2019-10-22 14:15:00,153.85,154.02,153.78,153.86,16504.0,138.7096,138.8628,138.6464,138.7186,16504.0
2019-10-22 14:20:00,153.88,153.96,153.76,153.78,23379.0,138.7366,138.8087,138.6284,138.6464,23379.0
2019-10-22 14:25:00,153.79,153.93,153.78,153.89,26547.0,138.6555,138.7817,138.6464,138.7456,26547.0
2019-10-22 14:30:00,153.94,153.97,153.59,153.73,39084.0,138.7907,138.8177,138.4751,138.6014,39084.0
2019-10-22 14:35:00,153.69,153.8,153.55,153.74,18891.0,138.5653,138.6645,138.4391,138.6104,18891.0
2019-10-22 14:40:00,153.72,153.85,153.66,153.83,17288.0,138.5923,138.7096,138.5383,138.6915,17288.0
2019-10-22 14:45:00,153.75,153.75,153.56,153.65,19420.0,138.6194,138.6194,138.4481,138.5292,19420.0
2019-10-22 14:50:00,153.65,153.65,153.32,153.43,35106.0,138.5292,138.5292,138.2317,138.3309,35106.0
2019-10-22 14:55:00,153.44,153.5,153.34,153.4,23559.0,138.3399,138.394,138.2497,138.3038,23559.0
2019-10-22 15:00:00,153.44,153.48,153.08,153.17,22587.0,138.3399,138.376,138.0153,138.0965,22587.0
2019-10-22 15:05:00,153.16,153.38,153.08,153.36,17691.0,138.0875,138.2858,138.0153,138.2678,17691.0
2019-10-22 15:10:00,153.33,153.52,153.25,153.5,21333.0,138.2407,138.412,138.1686,138.394,21333.0
2019-10-22 15:15:00,153.54,153.72,153.5,153.7,16100.0,138.4301,138.5923,138.394,138.5743,16100.0
2019-10-22 15:20:00,153.69,153.81,153.65,153.77,23542.0,138.5653,138.6735,138.5292,138.6374,23542.0
2019-10-22 15:25:00,153.79,153.8,153.67,153.76,25654.0,138.6555,138.6645,138.5473,138.6284,25654.0
2019-10-22 15:30:00,153.74,154.0,153.69,153.96,39069.0,138.6104,138.8448,138.5653,138.8087,39069.0
2019-10-22 15:35:00,153.94,154.04,153.9,153.96,35379.0,138.7907,138.8809,138.7546,138.8087,35379.0
2019-10-22 15:40:00,153.97,154.3,153.96,154.27,48032.0,138.8177,139.1153,138.8087,139.0882,48032.0
2019-10-22 15:45:00,154.26,154.33,154.07,154.31,46740.0,139.0792,139.1423,138.9079,139.1243,46740.0
2019-10-22 15:50:00,154.32,154.64,154.32,154.47,214206.0,139.1333,139.4218,139.1333,139.2685,214206.0
2019-10-22 15:55:00,154.48,154.69,154.46,154.63,158233.0,139.2776,139.4669,139.2595,139.4128,158233.0
2019-10-23 09:30:00,154.39,154.58,153.93,154.17,44985.0,139.1964,139.3677,138.7817,138.9981,44985.0
2019-10-23 09:35:00,154.22,154.79,153.69,154.77,30676.0,139.0431,139.557,138.5653,139.539,30676.0
2019-10-23 09:40:00,154.58,154.72,154.29,154.63,13140.0,139.3677,139.4939,139.1063,139.4128,13140.0
2019-10-23 09:45:00,154.62,154.78,154.29,154.77,25700.0,139.4038,139.548,139.1063,139.539,25700.0
2019-10-23 09:50:00,154.66,154.7,154.08,154.32,25816.0,139.4398,139.4759,138.9169,139.1333,25816.0
2019-10-23 09:55:00,154.28,154.38,153.95,154.06,24855.0,139.0972,139.1874,138.7997,138.8989,24855.0
2019-10-23 10:00:00,154.06,154.37,153.97,154.26,14949.0,138.8989,139.1784,138.8177,139.0792,14949.0
2019-10-23 10:05:00,154.33,154.39,154.03,154.23,10915.0,139.1423,139.1964,138.8718,139.0522,10915.0
2019-10-23 10:10:00,154.26,154.27,154.03,154.17,14749.0,139.0792,139.0882,138.8718,138.9981,14749.0
2019-10-23 10:15:00,154.18,154.29,154.06,154.25,34831.0,139.0071,139.1063,138.8989,139.0702,34831.0
2019-10-23 10:20:00,154.26,154.31,154.15,154.18,11955.0,139.0792,139.1243,138.98,139.0071,11955.0
2019-10-23 10:25:00,154.16,154.2,154.04,154.08,11241.0,138.989,139.0251,138.8809,138.9169,11241.0
2019-10-23 10:30:00,154.11,154.48,154.11,154.22,14177.0,138.944,139.2776,138.944,139.0431,14177.0
2019-10-23 10:35:00,154.22,154.39,154.22,154.29,7297.0,139.0431,139.1964,139.0431,139.1063,7297.0
2019-10-23 10:40:00,154.35,154.42,154.18,154.26,12537.0,139.1603,139.2235,139.0071,139.0792,12537.0
2019-10-23 10:45:00,154.34,154.57,154.32,154.42,8529.0,139.1513,139.3587,139.1333,139.2235,8529.0
2019-10-23 10:50:00,154.46,154.63,154.3,154.63,15136.0,139.2595,139.4128,139.1153,139.4128,15136.0
2019-10-23 10:55:00,154.63,154.74,154.6,154.66,21760.0,139.4128,139.512,139.3857,139.4398,21760.0
2019-10-23 11:00:00,154.65,154.9,154.6,154.87,20170.0,139.4308,139.6562,139.3857,139.6292,20170.0
2019-10-23 11:05:00,154.86,155.5,154.86,155.5,62659.0,139.6202,140.1972,139.6202,140.1972,62659.0
2019-10-23 11:10:00,155.49,155.74,155.46,155.72,32932.0,140.1882,140.4136,140.1611,140.3955,32932.0
2019-10-23 11:15:00,155.75,155.97,155.73,155.89,38116.0,140.4226,140.6209,140.4045,140.5488,38116.0
2019-10-23 11:20:00,155.91,156.09,155.86,155.94,34559.0,140.5668,140.7291,140.5217,140.5939,34559.0
2019-10-23 11:25:00,155.94,156.0,155.75,155.75,41470.0,140.5939,140.648,140.4226,140.4226,41470.0
2019-10-23 11:30:00,155.74,155.86,155.51,155.76,16117.0,140.4136,140.5217,140.2062,140.4316,16117.0
2019-10-23 11:35:00,155.77,155.88,155.75,155.82,14947.0,140.4406,140.5398,140.4226,140.4857,14947.0
2019-10-23 11:40:00,155.84,156.06,155.83,156.03,24840.0,140.5037,140.7021,140.4947,140.675,24840.0
2019-10-23 11:45:00,156.07,156.09,156.0,156.07,14679.0,140.7111,140.7291,140.648,140.7111,14679.0
2019-10-23 11:50:00,156.08,156.17,155.92,155.96,14207.0,140.7201,140.8012,140.5758,140.6119,14207.0
2019-10-23 11:55:00,155.97,156.27,155.96,156.16,22302.0,140.6209,140.8914,140.6119,140.7922,22302.0
2019-10-23 12:00:00,156.17,156.21,155.97,156.06,23290.0,140.8012,140.8373,140.6209,140.7021,23290.0
2019-10-23 12:05:00,156.03,156.06,155.76,155.8,25157.0,140.675,140.7021,140.4316,140.4677,25157.0
2019-10-23 12:10:00,155.8,155.97,155.61,155.97,26784.0,140.4677,140.6209,140.2964,140.6209,26784.0
2019-10-23 12:15:00,155.98,156.12,155.94,156.09,24070.0,140.6299,140.7562,140.5939,140.7291,24070.0
2019-10-23 12:20:00,156.08,156.09,155.93,156.01,13069.0,140.7201,140.7291,140.5849,140.657,13069.0
2019-10-23 12:25:00,156.02,156.16,155.98,156.05,18828.0,140.666,140.7922,140.6299,140.6931,18828.0
2019-10-23 12:30:00,156.05,156.19,156.03,156.14,9613.0,140.6931,140.8193,140.675,140.7742,9613.0
2019-10-23 12:35:00,156.15,156.24,156.1,156.19,19574.0,140.7832,140.8644,140.7381,140.8193,19574.0
2019-10-23 12:40:00,156.19,156.25,156.11,156.15,9924.0,140.8193,140.8734,140.7471,140.7832,9924.0
2019-10-23 12:45:00,156.1,156.19,156.03,156.17,10410.0,140.7381,140.8193,140.675,140.8012,10410.0
2019-10-23 12:50:00,156.2,156.24,156.14,156.19,5720.0,140.8283,140.8644,140.7742,140.8193,5720.0
2019-10-23 12:55:00,156.2,156.22,156.11,156.15,4576.0,140.8283,140.8463,140.7471,140.7832,4576.0
2019-10-23 13:00:00,156.16,156.47,156.16,156.47,12528.0,140.7922,141.0717,140.7922,141.0717,12528.0
2019-10-23 13:05:00,156.44,156.66,156.44,156.63,14307.0,141.0447,141.243,141.0447,141.216,14307.0
2019-10-23 13:10:00,156.65,156.73,156.4,156.4,8009.0,141.234,141.3061,141.0086,141.0086,8009.0
2019-10-23 13:15:00,156.38,156.66,156.37,156.53,8960.0,140.9906,141.243,140.9816,141.1258,8960.0
2019-10-23 13:20:00,156.56,156.6,156.51,156.56,7646.0,141.1529,141.1889,141.1078,141.1529,7646.0
2019-10-23 13:25:00,156.55,156.62,156.51,156.6,3854.0,141.1438,141.207,141.1078,141.1889,3854.0
2019-10-23 13:30:00,156.59,156.6,156.36,156.51,8217.0,141.1799,141.1889,140.9725,141.1078,8217.0
2019-10-23 13:35:00,156.51,156.63,156.51,156.59,7741.0,141.1078,141.216,141.1078,141.1799,7741.0
2019-10-23 13:40:00,156.6,156.63,156.52,156.54,19140.0,141.1889,141.216,141.1168,141.1348,19140.0
2019-10-23 13:45:00,156.52,156.62,156.49,156.52,6913.0,141.1168,141.207,141.0898,141.1168,6913.0
2019-10-23 13:50:00,156.5,156.56,156.43,156.47,14946.0,141.0988,141.1529,141.0357,141.0717,14946.0
2019-10-23 13:55:00,156.49,156.52,156.24,156.24,6350.0,141.0898,141.1168,140.8644,140.8644,6350.0
2019-10-23 14:00:00,156.19,156.26,156.14,156.24,9554.0,140.8193,140.8824,140.7742,140.8644,9554.0
2019-10-23 14:05:00,156.26,156.32,156.13,156.26,14684.0,140.8824,140.9365,140.7652,140.8824,14684.0
2019-10-23 14:10:00,156.28,156.32,156.23,156.29,6851.0,140.9004,140.9365,140.8553,140.9094,6851.0
2019-10-23 14:15:00,156.27,156.27,156.02,156.11,20631.0,140.8914,140.8914,140.666,140.7471,20631.0
2019-10-23 14:20:00,156.1,156.13,155.93,156.1,16582.0,140.7381,140.7652,140.5849,140.7381,16582.0
2019-10-23 14:25:00,156.09,156.1,155.85,155.85,17703.0,140.7291,140.7381,140.5127,140.5127,17703.0
2019-10-23 14:30:00,155.87,155.97,155.84,155.91,9678.0,140.5308,140.6209,140.5037,140.5668,9678.0
2019-10-23 14:35:00,155.96,156.09,155.94,156.02,19673.0,140.6119,140.7291,140.5939,140.666,19673.0
2019-10-23 14:40:00,156.03,156.18,156.03,156.14,12648.0,140.675,140.8103,140.675,140.7742,12648.0
2019-10-23 14:45:00,156.17,156.19,155.93,156.03,10816.0,140.8012,140.8193,140.5849,140.675,10816.0
2019-10-23 14:50:00,156.02,156.04,155.82,155.85,11367.0,140.666,140.684,140.4857,140.5127,11367.0
2019-10-23 14:55:00,155.85,155.96,155.84,155.92,3950.0,140.5127,140.6119,140.5037,140.5758,3950.0
2019-10-23 15:00:00,155.91,156.01,155.9,155.99,14272.0,140.5668,140.657,140.5578,140.639,14272.0
2019-10-23 15:05:00,155.99,156.22,155.99,156.2,9248.0,140.639,140.8463,140.639,140.8283,9248.0
2019-10-23 15:10:00,156.21,156.27,156.16,156.16,10192.0,140.8373,140.8914,140.7922,140.7922,10192.0
2019-10-23 15:15:00,156.18,156.2,156.12,156.17,12999.0,140.8103,140.8283,140.7562,140.8012,12999.0
2019-10-23 15:20:00,156.17,156.2,156.05,156.08,11244.0,140.8012,140.8283,140.6931,140.7201,11244.0
2019-10-23 15:25:00,156.06,156.22,156.01,156.22,10464.0,140.7021,140.8463,140.657,140.8463,10464.0
2019-10-23 15:30:00,156.2,156.3,156.12,156.28,16392.0,140.8283,140.9184,140.7562,140.9004,16392.0
2019-10-23 15:35:00,156.28,156.3,156.07,156.09,28963.0,140.9004,140.9184,140.7111,140.7291,28963.0
2019-10-23 15:40:00,156.1,156.25,156.1,156.25,23935.0,140.7381,140.8734,140.7381,140.8734,23935.0
2019-10-23 15:45:00,156.25,156.31,156.22,156.31,39413.0,140.8734,140.9275,140.8463,140.9275,39413.0
2019-10-23 15:50:00,156.31,156.34,155.87,155.89,57199.0,140.9275,140.9545,140.5308,140.5488,57199.0
2019-10-23 15:55:00,155.9,156.07,155.82,155.98,117336.0,140.5578,140.7111,140.4857,140.6299,117336.0
2019-10-24 09:30:00,156.3,156.98,156.1,156.42,36328.0,140.9184,141.5315,140.7381,141.0266,36328.0
2019-10-24 09:35:00,156.27,156.3,155.57,155.81,15532.0,140.8914,140.9184,140.2603,140.4767,15532.0
2019-10-24 09:40:00,155.71,155.71,155.24,155.36,13031.0,140.3865,140.3865,139.9628,140.071,13031.0
2019-10-24 09:45:00,155.32,155.39,154.73,154.92,17872.0,140.0349,140.098,139.503,139.6743,17872.0
2019-10-24 09:50:00,154.89,154.96,154.34,154.64,20834.0,139.6472,139.7103,139.1513,139.4218,20834.0
2019-10-24 09:55:00,154.65,155.24,154.64,155.09,8027.0,139.4308,139.9628,139.4218,139.8275,8027.0
2019-10-24 10:00:00,155.14,155.25,154.62,154.73,31519.0,139.8726,139.9718,139.4038,139.503,31519.0
2019-10-24 10:05:00,154.73,154.95,154.2,154.2,31096.0,139.503,139.7013,139.0251,139.0251,31096.0
2019-10-24 10:10:00,154.26,154.34,153.64,153.8,22188.0,139.0792,139.1513,138.5202,138.6645,22188.0
2019-10-24 10:15:00,153.74,153.98,153.74,153.8,15575.0,138.6104,138.8268,138.6104,138.6645,15575.0
2019-10-24 10:20:00,153.7,153.85,153.62,153.76,13335.0,138.5743,138.7096,138.5022,138.6284,13335.0
2019-10-24 10:25:00,153.79,154.06,153.67,154.06,26821.0,138.6555,138.8989,138.5473,138.8989,26821.0
2019-10-24 10:30:00,154.08,154.08,153.63,154.05,22284.0,138.9169,138.9169,138.5112,138.8899,22284.0
2019-10-24 10:35:00,154.0,154.41,154.0,154.37,8457.0,138.8448,139.2144,138.8448,139.1784,8457.0
2019-10-24 10:40:00,154.29,154.32,154.16,154.2,8136.0,139.1063,139.1333,138.989,139.0251,8136.0
2019-10-24 10:45:00,154.21,154.24,154.05,154.13,19269.0,139.0341,139.0612,138.8899,138.962,19269.0
2019-10-24 10:50:00,154.12,154.21,154.0,154.11,30877.0,138.953,139.0341,138.8448,138.944,30877.0
2019-10-24 10:55:00,154.11,154.22,154.0,154.06,26182.0,138.944,139.0431,138.8448,138.8989,26182.0
2019-10-24 11:00:00,154.08,154.16,154.03,154.15,8773.0,138.9169,138.989,138.8718,138.98,8773.0
2019-10-24 11:05:00,154.12,154.56,154.12,154.56,8443.0,138.953,139.3497,138.953,139.3497,8443.0
2019-10-24 11:10:00,154.57,154.65,154.53,154.6,18337.0,139.3587,139.4308,139.3226,139.3857,18337.0
2019-10-24 11:15:00,154.61,154.85,154.61,154.76,18262.0,139.3948,139.6111,139.3948,139.53,18262.0
2019-10-24 11:20:00,154.8,154.94,154.72,154.73,7573.0,139.5661,139.6923,139.4939,139.503,7573.0
2019-10-24 11:25:00,154.75,154.9,154.67,154.89,10924.0,139.521,139.6562,139.4489,139.6472,10924.0
2019-10-24 11:30:00,154.83,155.02,154.83,154.95,11913.0,139.5931,139.7644,139.5931,139.7013,11913.0
2019-10-24 11:35:00,154.97,155.0,154.75,154.89,8891.0,139.7193,139.7464,139.521,139.6472,8891.0
2019-10-24 11:40:00,154.9,155.01,154.89,154.94,13566.0,139.6562,139.7554,139.6472,139.6923,13566.0
2019-10-24 11:45:00,154.93,155.0,154.57,154.58,20143.0,139.6833,139.7464,139.3587,139.3677,20143.0
2019-10-24 11:50:00,154.52,154.52,154.24,154.24,11604.0,139.3136,139.3136,139.0612,139.0612,11604.0
2019-10-24 11:55:00,154.24,154.39,154.06,154.31,13052.0,139.0612,139.1964,138.8989,139.1243,13052.0
2019-10-24 12:00:00,154.32,154.4,154.17,154.17,4053.0,139.1333,139.2054,138.9981,138.9981,4053.0
2019-10-24 12:05:00,154.1,154.18,153.73,153.77,12318.0,138.935,139.0071,138.6014,138.6374,12318.0
2019-10-24 12:10:00,153.75,153.76,153.37,153.54,18270.0,138.6194,138.6284,138.2768,138.4301,18270.0
2019-10-24 12:15:00,153.46,153.46,153.05,153.08,10961.0,138.3579,138.3579,137.9883,138.0153,10961.0
2019-10-24 12:20:00,153.12,153.16,153.04,153.11,11361.0,138.0514,138.0875,137.9793,138.0424,11361.0
2019-10-24 12:25:00,153.11,153.32,153.1,153.31,5369.0,138.0424,138.2317,138.0334,138.2227,5369.0
2019-10-24 12:30:00,153.27,153.72,153.27,153.7,4750.0,138.1866,138.5923,138.1866,138.5743,4750.0
2019-10-24 12:35:00,153.79,154.1,153.73,154.02,15235.0,138.6555,138.935,138.6014,138.8628,15235.0
2019-10-24 12:40:00,154.0,154.03,153.93,153.97,6293.0,138.8448,138.8718,138.7817,138.8177,6293.0
2019-10-24 12:45:00,154.0,154.06,153.96,154.01,8005.0,138.8448,138.8989,138.8087,138.8538,8005.0
2019-10-24 12:50:00,153.98,154.05,153.91,153.98,6515.0,138.8268,138.8899,138.7637,138.8268,6515.0
2019-10-24 12:55:00,154.01,154.08,153.87,153.93,24882.0,138.8538,138.9169,138.7276,138.7817,24882.0
2019-10-24 13:00:00,153.95,154.1,153.88,154.09,17789.0,138.7997,138.935,138.7366,138.9259,17789.0
2019-10-24 13:05:00,154.08,154.12,153.95,153.97,9293.0,138.9169,138.953,138.7997,138.8177,9293.0
2019-10-24 13:10:00,153.98,154.04,153.92,153.99,8847.0,138.8268,138.8809,138.7727,138.8358,8847.0
2019-10-24 13:15:00,154.0,154.07,153.95,154.06,5700.0,138.8448,138.9079,138.7997,138.8989,5700.0
2019-10-24 13:20:00,154.03,154.11,153.93,154.08,8757.0,138.8718,138.944,138.7817,138.9169,8757.0
2019-10-24 13:25:00,154.1,154.28,154.07,154.27,5764.0,138.935,139.0972,138.9079,139.0882,5764.0
2019-10-24 13:30:00,154.29,154.41,154.01,154.04,10562.0,139.1063,139.2144,138.8538,138.8809,10562.0
2019-10-24 13:35:00,154.06,154.18,154.0,154.07,7949.0,138.8989,139.0071,138.8448,138.9079,7949.0
2019-10-24 13:40:00,154.09,154.25,154.03,154.25,2875.0,138.9259,139.0702,138.8718,139.0702,2875.0
2019-10-24 13:45:00,154.25,154.25,154.13,154.23,4465.0,139.0702,139.0702,138.962,139.0522,4465.0
2019-10-24 13:50:00,154.23,154.28,154.17,154.21,7712.0,139.0522,139.0972,138.9981,139.0341,7712.0
2019-10-24 13:55:00,154.17,154.32,154.12,154.32,6183.0,138.9981,139.1333,138.953,139.1333,6183.0
2019-10-24 14:00:00,154.31,154.37,154.28,154.3,4825.0,139.1243,139.1784,139.0972,139.1153,4825.0
2019-10-24 14:05:00,154.37,154.43,154.32,154.41,4076.0,139.1784,139.2325,139.1333,139.2144,4076.0
2019-10-24 14:10:00,154.44,154.6,154.44,154.56,7657.0,139.2415,139.3857,139.2415,139.3497,7657.0
2019-10-24 14:15:00,154.56,154.56,154.46,154.5,5504.0,139.3497,139.3497,139.2595,139.2956,5504.0
2019-10-24 14:20:00,154.46,154.47,154.37,154.44,6682.0,139.2595,139.2685,139.1784,139.2415,6682.0
2019-10-24 14:25:00,154.47,154.65,154.47,154.65,5204.0,139.2685,139.4308,139.2685,139.4308,5204.0
2019-10-24 14:30:00,154.63,154.88,154.59,154.88,7931.0,139.4128,139.6382,139.3767,139.6382,7931.0
2019-10-24 14:35:00,154.9,154.91,154.78,154.81,6646.0,139.6562,139.6652,139.548,139.5751,6646.0
2019-10-24 14:40:00,154.78,154.84,154.76,154.8,10861.0,139.548,139.6021,139.53,139.5661,10861.0
2019-10-24 14:45:00,154.8,154.84,154.75,154.79,7755.0,139.5661,139.6021,139.521,139.557,7755.0
2019-10-24 14:50:00,154.79,154.91,154.79,154.83,19897.0,139.557,139.6652,139.557,139.5931,19897.0
2019-10-24 14:55:00,154.8,154.8,154.55,154.55,8900.0,139.5661,139.5661,139.3407,139.3407,8900.0
2019-10-24 15:00:00,154.57,154.67,154.56,154.63,5133.0,139.3587,139.4489,139.3497,139.4128,5133.0
2019-10-24 15:05:00,154.62,154.65,154.54,154.59,7615.0,139.4038,139.4308,139.3317,139.3767,7615.0
2019-10-24 15:10:00,154.57,154.62,154.49,154.5,5655.0,139.3587,139.4038,139.2866,139.2956,5655.0
2019-10-24 15:15:00,154.5,154.51,154.44,154.46,5087.0,139.2956,139.3046,139.2415,139.2595,5087.0
2019-10-24 15:20:00,154.47,154.54,154.46,154.47,6390.0,139.2685,139.3317,139.2595,139.2685,6390.0
2019-10-24 15:25:00,154.51,154.55,154.44,154.46,8448.0,139.3046,139.3407,139.2415,139.2595,8448.0
2019-10-24 15:30:00,154.43,154.45,154.22,154.22,14518.0,139.2325,139.2505,139.0431,139.0431,14518.0
2019-10-24 15:35:00,154.21,154.29,154.2,154.24,16152.0,139.0341,139.1063,139.0251,139.0612,16152.0
2019-10-24 15:40:00,154.25,154.28,154.17,154.17,16797.0,139.0702,139.0972,138.9981,138.9981,16797.0
2019-10-24 15:45:00,154.17,154.18,154.02,154.1,17216.0,138.9981,139.0071,138.8628,138.935,17216.0
2019-10-24 15:50:00,154.11,154.29,154.07,154.24,37250.0,138.944,139.1063,138.9079,139.0612,37250.0
2019-10-24 15:55:00,154.26,154.29,154.04,154.08,76223.0,139.0792,139.1063,138.8809,138.9169,76223.0
2019-10-25 09:30:00,153.8,154.74,153.51,154.62,25717.0,138.6645,139.512,138.403,139.4038,25717.0
2019-10-25 09:35:00,154.68,155.11,154.44,154.82,5927.0,139.4579,139.8456,139.2415,139.5841,5927.0
2019-10-25 09:40:00,155.08,155.37,154.98,155.05,21571.0,139.8185,140.08,139.7284,139.7915,21571.0
2019-10-25 09:45:00,155.04,155.04,154.24,154.48,8098.0,139.7824,139.7824,139.0612,139.2776,8098.0
2019-10-25 09:50:00,154.49,155.01,154.47,154.81,10398.0,139.2866,139.7554,139.2685,139.5751,10398.0
2019-10-25 09:55:00,154.78,155.1,154.48,154.84,24636.0,139.548,139.8365,139.2776,139.6021,24636.0
2019-10-25 10:00:00,154.81,155.09,154.81,154.89,6828.0,139.5751,139.8275,139.5751,139.6472,6828.0
2019-10-25 10:05:00,154.93,154.97,154.69,154.91,4473.0,139.6833,139.7193,139.4669,139.6652,4473.0
2019-10-25 10:10:00,154.86,154.96,154.67,154.96,7691.0,139.6202,139.7103,139.4489,139.7103,7691.0
2019-10-25 10:15:00,155.03,155.11,154.89,155.07,14669.0,139.7734,139.8456,139.6472,139.8095,14669.0
2019-10-25 10:20:00,155.07,155.48,155.0,155.39,18251.0,139.8095,140.1791,139.7464,140.098,18251.0
2019-10-25 10:25:00,155.44,155.48,155.26,155.26,3786.0,140.1431,140.1791,139.9808,139.9808,3786.0
2019-10-25 10:30:00,155.3,155.47,155.27,155.36,11849.0,140.0169,140.1701,139.9898,140.071,11849.0
2019-10-25 10:35:00,155.36,155.69,155.35,155.61,10691.0,140.071,140.3685,140.0619,140.2964,10691.0
2019-10-25 10:40:00,155.64,155.64,155.4,155.41,3511.0,140.3234,140.3234,140.107,140.116,3511.0
2019-10-25 10:45:00,155.4,155.67,155.31,155.67,18353.0,140.107,140.3504,140.0259,140.3504,18353.0
2019-10-25 10:50:00,155.7,155.89,155.62,155.85,37811.0,140.3775,140.5488,140.3054,140.5127,37811.0
2019-10-25 10:55:00,155.92,155.94,155.77,155.9,15332.0,140.5758,140.5939,140.4406,140.5578,15332.0
2019-10-25 11:00:00,155.95,155.98,155.85,155.89,7593.0,140.6029,140.6299,140.5127,140.5488,7593.0
2019-10-25 11:05:00,155.93,155.99,155.81,155.91,17453.0,140.5849,140.639,140.4767,140.5668,17453.0
2019-10-25 11:10:00,155.94,156.45,155.94,156.38,36585.0,140.5939,141.0537,140.5939,140.9906,36585.0
2019-10-25 11:15:00,156.38,156.57,156.33,156.47,24736.0,140.9906,141.1619,140.9455,141.0717,24736.0
2019-10-25 11:20:00,156.47,156.68,156.45,156.65,22759.0,141.0717,141.2611,141.0537,141.234,22759.0
2019-10-25 11:25:00,156.67,157.03,156.65,156.99,27469.0,141.252,141.5766,141.234,141.5405,27469.0
2019-10-25 11:30:00,157.04,157.14,156.9,157.11,33895.0,141.5856,141.6758,141.4594,141.6487,33895.0
2019-10-25 11:35:00,157.13,157.17,156.99,157.13,15949.0,141.6668,141.7028,141.5405,141.6668,15949.0
2019-10-25 11:40:00,157.14,157.24,157.08,157.2,20773.0,141.6758,141.7659,141.6217,141.7299,20773.0
2019-10-25 11:45:00,157.21,157.53,157.21,157.4,30812.0,141.7389,142.0274,141.7389,141.9102,30812.0
2019-10-25 11:50:00,157.41,157.62,157.4,157.62,11317.0,141.9192,142.1085,141.9102,142.1085,11317.0
2019-10-25 11:55:00,157.62,157.76,157.6,157.75,45325.0,142.1085,142.2348,142.0905,142.2258,45325.0
2019-10-25 12:00:00,157.76,157.89,157.45,157.47,23831.0,142.2348,142.352,141.9553,141.9733,23831.0
2019-10-25 12:05:00,157.49,157.5,157.24,157.35,22644.0,141.9913,142.0004,141.7659,141.8651,22644.0
2019-10-25 12:10:00,157.36,157.39,157.17,157.17,17449.0,141.8741,141.9012,141.7028,141.7028,17449.0
2019-10-25 12:15:00,157.18,157.32,156.97,157.32,17969.0,141.7118,141.8381,141.5225,141.8381,17969.0
2019-10-25 12:20:00,157.33,157.36,157.18,157.36,7807.0,141.8471,141.8741,141.7118,141.8741,7807.0
2019-10-25 12:25:00,157.39,157.44,157.31,157.39,14558.0,141.9012,141.9463,141.8291,141.9012,14558.0
2019-10-25 12:30:00,157.4,157.4,157.21,157.3,8365.0,141.9102,141.9102,141.7389,141.82,8365.0
2019-10-25 12:35:00,157.3,157.38,157.08,157.16,12009.0,141.82,141.8922,141.6217,141.6938,12009.0
2019-10-25 12:40:00,157.14,157.22,157.08,157.19,6479.0,141.6758,141.7479,141.6217,141.7209,6479.0
2019-10-25 12:45:00,157.21,157.35,157.19,157.34,13636.0,141.7389,141.8651,141.7209,141.8561,13636.0
2019-10-25 12:50:00,157.34,157.41,157.31,157.37,8133.0,141.8561,141.9192,141.8291,141.8832,8133.0
2019-10-25 12:55:00,157.36,157.45,157.32,157.41,5666.0,141.8741,141.9553,141.8381,141.9192,5666.0
2019-10-25 13:00:00,157.42,157.56,157.4,157.56,9340.0,141.9282,142.0545,141.9102,142.0545,9340.0
2019-10-25 13:05:00,157.57,157.65,157.53,157.53,10280.0,142.0635,142.1356,142.0274,142.0274,10280.0
2019-10-25 13:10:00,157.56,157.7,157.56,157.67,8695.0,142.0545,142.1807,142.0545,142.1536,8695.0
2019-10-25 13:15:00,157.67,157.81,157.65,157.75,12773.0,142.1536,142.2798,142.1356,142.2258,12773.0
2019-10-25 13:20:00,157.71,157.77,157.67,157.69,30658.0,142.1897,142.2438,142.1536,142.1717,30658.0
2019-10-25 13:25:00,157.67,157.85,157.59,157.83,12365.0,142.1536,142.3159,142.0815,142.2979,12365.0
2019-10-25 13:30:00,157.85,157.9,157.73,157.76,21252.0,142.3159,142.361,142.2077,142.2348,21252.0
2019-10-25 13:35:00,157.77,157.77,157.66,157.74,14493.0,142.2438,142.2438,142.1446,142.2167,14493.0
2019-10-25 13:40:00,157.69,157.74,157.63,157.7,7460.0,142.1717,142.2167,142.1176,142.1807,7460.0
2019-10-25 13:45:00,157.7,157.8,157.67,157.75,15935.0,142.1807,142.2708,142.1536,142.2258,15935.0
2019-10-25 13:50:00,157.75,157.81,157.4,157.4,17279.0,142.2258,142.2798,141.9102,141.9102,17279.0
2019-10-25 13:55:00,157.41,157.53,157.28,157.48,13036.0,141.9192,142.0274,141.802,141.9823,13036.0
2019-10-25 14:00:00,157.47,157.53,157.05,157.13,33000.0,141.9733,142.0274,141.5946,141.6668,33000.0
2019-10-25 14:05:00,157.15,157.21,156.97,157.03,37447.0,141.6848,141.7389,141.5225,141.5766,37447.0
2019-10-25 14:10:00,156.99,157.26,156.98,157.26,13921.0,141.5405,141.784,141.5315,141.784,13921.0
2019-10-25 14:15:00,157.26,157.36,157.17,157.26,8987.0,141.784,141.8741,141.7028,141.784,8987.0
2019-10-25 14:20:00,157.26,157.42,157.19,157.4,8341.0,141.784,141.9282,141.7209,141.9102,8341.0
2019-10-25 14:25:00,157.41,157.46,157.27,157.37,16719.0,141.9192,141.9643,141.793,141.8832,16719.0
2019-10-25 14:30:00,157.35,157.39,157.28,157.34,8202.0,141.8651,141.9012,141.802,141.8561,8202.0
2019-10-25 14:35:00,157.36,157.41,157.3,157.33,23581.0,141.8741,141.9192,141.82,141.8471,23581.0
2019-10-25 14:40:00,157.33,157.49,157.3,157.49,15414.0,141.8471,141.9913,141.82,141.9913,15414.0
2019-10-25 14:45:00,157.52,157.68,157.49,157.68,10974.0,142.0184,142.1626,141.9913,142.1626,10974.0
2019-10-25 14:50:00,157.68,157.75,157.64,157.73,15848.0,142.1626,142.2258,142.1266,142.2077,15848.0
2019-10-25 14:55:00,157.71,157.83,157.7,157.81,20292.0,142.1897,142.2979,142.1807,142.2798,20292.0
2019-10-25 15:00:00,157.8,157.83,157.72,157.76,21859.0,142.2708,142.2979,142.1987,142.2348,21859.0
2019-10-25 15:05:00,157.77,157.8,157.69,157.77,6699.0,142.2438,142.2708,142.1717,142.2438,6699.0
2019-10-25 15:10:00,157.8,157.91,157.8,157.86,12619.0,142.2708,142.37,142.2708,142.3249,12619.0
2019-10-25 15:15:00,157.86,157.94,157.85,157.92,9338.0,142.3249,142.3971,142.3159,142.379,9338.0
2019-10-25 15:20:00,157.91,157.99,157.89,157.91,13922.0,142.37,142.4421,142.352,142.37,13922.0
2019-10-25 15:25:00,157.92,158.03,157.91,158.02,17557.0,142.379,142.4782,142.37,142.4692,17557.0
2019-10-25 15:30:00,158.03,158.08,157.93,157.95,18955.0,142.4782,142.5233,142.388,142.4061,18955.0
2019-10-25 15:35:00,157.93,157.96,157.86,157.93,24849.0,142.388,142.4151,142.3249,142.388,24849.0
2019-10-25 15:40:00,157.92,158.04,157.9,157.96,23510.0,142.379,142.4872,142.361,142.4151,23510.0
2019-10-25 15:45:00,157.94,158.05,157.94,158.03,36403.0,142.3971,142.4962,142.3971,142.4782,36403.0
2019-10-25 15:50:00,158.03,158.08,157.73,157.97,60528.0,142.4782,142.5233,142.2077,142.4241,60528.0
2019-10-25 15:55:00,157.97,158.24,157.96,158.08,108381.0,142.4241,142.6675,142.4151,142.5233,108381.0
2019-10-28 09:30:00,158.9,159.69,158.77,159.61,46832.0,143.2626,143.9748,143.1454,143.9027,46832.0
2019-10-28 09:35:00,159.65,160.16,159.46,160.09,48367.0,143.9388,144.3986,143.7675,144.3355,48367.0
2019-10-28 09:40:00,160.19,160.19,159.53,159.88,37154.0,144.4256,144.4256,143.8306,144.1461,37154.0
2019-10-28 09:45:00,159.98,160.39,159.88,160.23,39871.0,144.2363,144.606,144.1461,144.4617,39871.0
2019-10-28 09:50:00,160.11,160.25,159.81,160.23,22276.0,144.3535,144.4797,144.083,144.4617,22276.0
2019-10-28 09:55:00,160.27,160.38,159.9,160.11,17038.0,144.4978,144.5969,144.1642,144.3535,17038.0
2019-10-28 10:00:00,160.14,160.3,160.0,160.01,10166.0,144.3806,144.5248,144.2543,144.2633,10166.0
2019-10-28 10:05:00,159.98,160.07,159.81,160.01,8191.0,144.2363,144.3174,144.083,144.2633,8191.0
2019-10-28 10:10:00,160.06,160.3,159.89,160.07,15080.0,144.3084,144.5248,144.1552,144.3174,15080.0
2019-10-28 10:15:00,160.07,160.14,160.03,160.14,18963.0,144.3174,144.3806,144.2814,144.3806,18963.0
2019-10-28 10:20:00,160.1,160.28,160.05,160.26,22097.0,144.3445,144.5068,144.2994,144.4887,22097.0
2019-10-28 10:25:00,160.21,160.29,160.19,160.26,18460.0,144.4437,144.5158,144.4256,144.4887,18460.0
2019-10-28 10:30:00,160.25,160.27,160.13,160.19,16157.0,144.4797,144.4978,144.3715,144.4256,16157.0
2019-10-28 10:35:00,160.19,160.22,159.81,159.84,23950.0,144.4256,144.4527,144.083,144.1101,23950.0
2019-10-28 10:40:00,159.88,160.09,159.81,159.85,13473.0,144.1461,144.3355,144.083,144.1191,13473.0
2019-10-28 10:45:00,159.81,160.01,159.7,159.93,13028.0,144.083,144.2633,143.9839,144.1912,13028.0
2019-10-28 10:50:00,159.93,159.93,159.65,159.65,26946.0,144.1912,144.1912,143.9388,143.9388,26946.0
2019-10-28 10:55:00,159.67,159.71,159.3,159.31,22849.0,143.9568,143.9929,143.6232,143.6322,22849.0
2019-10-28 11:00:00,159.28,159.34,159.03,159.31,30814.0,143.6052,143.6593,143.3798,143.6322,30814.0
2019-10-28 11:05:00,159.25,159.53,159.15,159.48,11790.0,143.5781,143.8306,143.488,143.7855,11790.0
2019-10-28 11:10:00,159.49,159.8,159.49,159.68,32675.0,143.7945,144.074,143.7945,143.9658,32675.0
2019-10-28 11:15:00,159.65,159.69,159.52,159.69,29291.0,143.9388,143.9748,143.8216,143.9748,29291.0
2019-10-28 11:20:00,159.67,159.68,159.52,159.64,11624.0,143.9568,143.9658,143.8216,143.9298,11624.0
2019-10-28 11:25:00,159.62,159.78,159.6,159.72,12556.0,143.9117,144.056,143.8937,144.0019,12556.0
2019-10-28 11:30:00,159.77,159.83,159.61,159.65,9077.0,144.047,144.1011,143.9027,143.9388,9077.0
2019-10-28 11:35:00,159.63,159.89,159.62,159.73,9564.0,143.9207,144.1552,143.9117,144.0109,9564.0
2019-10-28 11:40:00,159.72,159.85,159.7,159.85,12197.0,144.0019,144.1191,143.9839,144.1191,12197.0
2019-10-28 11:45:00,159.86,159.96,159.85,159.93,10346.0,144.1281,144.2183,144.1191,144.1912,10346.0
2019-10-28 11:50:00,159.94,159.99,159.82,159.93,11192.0,144.2002,144.2453,144.092,144.1912,11192.0
2019-10-28 11:55:00,159.91,159.94,159.83,159.94,6227.0,144.1732,144.2002,144.1011,144.2002,6227.0
2019-10-28 12:00:00,159.95,159.97,159.66,159.67,21702.0,144.2093,144.2273,143.9478,143.9568,21702.0
2019-10-28 12:05:00,159.67,159.81,159.67,159.72,10778.0,143.9568,144.083,143.9568,144.0019,10778.0
2019-10-28 12:10:00,159.71,159.97,159.71,159.97,6442.0,143.9929,144.2273,143.9929,144.2273,6442.0
2019-10-28 12:15:00,159.99,160.0,159.84,159.84,10141.0,144.2453,144.2543,144.1101,144.1101,10141.0
2019-10-28 12:20:00,159.77,159.81,159.74,159.8,11941.0,144.047,144.083,144.0199,144.074,11941.0
2019-10-28 12:25:00,159.83,159.86,159.46,159.47,14128.0,144.1011,144.1281,143.7675,143.7765,14128.0
2019-10-28 12:30:00,159.46,159.63,159.38,159.44,13869.0,143.7675,143.9207,143.6953,143.7494,13869.0
2019-10-28 12:35:00,159.4,159.47,159.28,159.33,10865.0,143.7134,143.7765,143.6052,143.6503,10865.0
2019-10-28 12:40:00,159.32,159.41,159.27,159.39,10958.0,143.6412,143.7224,143.5962,143.7044,10958.0
2019-10-28 12:45:00,159.39,159.43,159.16,159.16,6401.0,143.7044,143.7404,143.497,143.497,6401.0
2019-10-28 12:50:00,159.19,159.25,158.96,159.13,10326.0,143.524,143.5781,143.3167,143.4699,10326.0
2019-10-28 12:55:00,159.14,159.18,159.06,159.14,9198.0,143.479,143.515,143.4068,143.479,9198.0
2019-10-28 13:00:00,159.15,159.17,159.04,159.15,6177.0,143.488,143.506,143.3888,143.488,6177.0
2019-10-28 13:05:00,159.12,159.2,159.09,159.16,4741.0,143.4609,143.5331,143.4339,143.497,4741.0
2019-10-28 13:10:00,159.17,159.26,158.88,158.88,8370.0,143.506,143.5872,143.2446,143.2446,8370.0
2019-10-28 13:15:00,158.9,158.93,158.64,158.65,9535.0,143.2626,143.2896,143.0282,143.0372,9535.0
2019-10-28 13:20:00,158.65,158.66,158.33,158.36,16736.0,143.0372,143.0462,142.7487,142.7757,16736.0
2019-10-28 13:25:00,158.34,158.46,158.15,158.25,90917.0,142.7577,142.8659,142.5864,142.6765,90917.0
2019-10-28 13:30:00,158.27,158.31,157.95,157.95,20746.0,142.6946,142.7306,142.4061,142.4061,20746.0
2019-10-28 13:35:00,157.95,157.95,157.5,157.59,106730.0,142.4061,142.4061,142.0004,142.0815,106730.0
2019-10-28 13:40:00,157.6,157.63,157.17,157.55,79176.0,142.0905,142.1176,141.7028,142.0454,79176.0
2019-10-28 13:45:00,157.53,157.64,157.43,157.55,18584.0,142.0274,142.1266,141.9372,142.0454,18584.0
2019-10-28 13:50:00,157.52,157.6,157.39,157.57,12544.0,142.0184,142.0905,141.9012,142.0635,12544.0
2019-10-28 13:55:00,157.57,157.92,157.54,157.92,16496.0,142.0635,142.379,142.0364,142.379,16496.0
2019-10-28 14:00:00,157.93,158.01,157.83,157.94,15134.0,142.388,142.4602,142.2979,142.3971,15134.0
2019-10-28 14:05:00,157.97,158.12,157.93,158.0,14641.0,142.4241,142.5593,142.388,142.4512,14641.0
2019-10-28 14:10:00,158.02,158.28,157.99,158.25,12691.0,142.4692,142.7036,142.4421,142.6765,12691.0
2019-10-28 14:15:00,158.25,158.4,158.24,158.28,8629.0,142.6765,142.8118,142.6675,142.7036,8629.0
2019-10-28 14:20:00,158.31,159.19,158.15,159.0,79838.0,142.7306,143.524,142.5864,143.3527,79838.0
2019-10-28 14:25:00,159.0,159.56,158.56,158.74,182815.0,143.3527,143.8576,142.956,143.1183,182815.0
2019-10-28 14:30:00,158.81,159.03,158.61,158.61,26476.0,143.1814,143.3798,143.0011,143.0011,26476.0
2019-10-28 14:35:00,158.66,158.69,158.29,158.54,13334.0,143.0462,143.0732,142.7126,142.938,13334.0
2019-10-28 14:40:00,158.64,158.64,158.35,158.63,10113.0,143.0282,143.0282,142.7667,143.0192,10113.0
2019-10-28 14:45:00,158.69,158.84,158.51,158.58,9860.0,143.0732,143.2085,142.911,142.9741,9860.0
2019-10-28 14:50:00,158.62,158.62,158.35,158.5,19313.0,143.0101,143.0101,142.7667,142.9019,19313.0
2019-10-28 14:55:00,158.47,158.71,158.46,158.62,16017.0,142.8749,143.0913,142.8659,143.0101,16017.0
2019-10-28 15:00:00,158.58,158.69,158.5,158.52,12943.0,142.9741,143.0732,142.9019,142.92,12943.0
2019-10-28 15:05:00,158.55,158.61,158.46,158.61,8786.0,142.947,143.0011,142.8659,143.0011,8786.0
2019-10-28 15:10:00,158.62,158.76,158.61,158.75,7523.0,143.0101,143.1364,143.0011,143.1273,7523.0
2019-10-28 15:15:00,158.77,158.99,158.77,158.89,19612.0,143.1454,143.3437,143.1454,143.2536,19612.0
2019-10-28 15:20:00,158.88,158.88,158.67,158.67,12873.0,143.2446,143.2446,143.0552,143.0552,12873.0
2019-10-28 15:25:00,158.7,158.72,158.64,158.66,6188.0,143.0823,143.1003,143.0282,143.0462,6188.0
2019-10-28 15:30:00,158.61,158.69,158.54,158.67,13611.0,143.0011,143.0732,142.938,143.0552,13611.0
2019-10-28 15:35:00,158.66,158.78,158.63,158.71,18589.0,143.0462,143.1544,143.0192,143.0913,18589.0
2019-10-28 15:40:00,158.7,158.76,158.5,158.58,18204.0,143.0823,143.1364,142.9019,142.9741,18204.0
2019-10-28 15:45:00,158.58,158.6,158.29,158.37,31188.0,142.9741,142.9921,142.7126,142.7847,31188.0
2019-10-28 15:50:00,158.37,158.49,158.3,158.3,37034.0,142.7847,142.8929,142.7216,142.7216,37034.0
2019-10-28 15:55:00,158.31,158.54,158.24,158.39,78284.0,142.7306,142.938,142.6675,142.8028,78284.0
2019-10-29 09:30:00,158.93,158.93,157.8,158.12,25910.0,143.2896,143.2896,142.2708,142.5593,25910.0
2019-10-29 09:35:00,157.98,158.55,157.98,158.35,8399.0,142.4331,142.947,142.4331,142.7667,8399.0
2019-10-29 09:40:00,158.23,158.49,158.02,158.22,11060.0,142.6585,142.8929,142.4692,142.6495,11060.0
2019-10-29 09:45:00,158.26,158.32,157.67,157.82,21100.0,142.6856,142.7397,142.1536,142.2889,21100.0
2019-10-29 09:50:00,157.8,158.53,157.78,157.97,17572.0,142.2708,142.929,142.2528,142.4241,17572.0
2019-10-29 09:55:00,157.96,157.96,157.09,157.36,11744.0,142.4151,142.4151,141.6307,141.8741,11744.0
2019-10-29 10:00:00,157.19,157.38,156.95,157.29,11523.0,141.7209,141.8922,141.5045,141.811,11523.0
2019-10-29 10:05:00,157.34,157.37,157.09,157.37,28498.0,141.8561,141.8832,141.6307,141.8832,28498.0
2019-10-29 10:10:00,157.31,157.38,156.8,157.03,24606.0,141.8291,141.8922,141.3692,141.5766,24606.0
2019-10-29 10:15:00,157.03,157.13,156.93,157.13,14551.0,141.5766,141.6668,141.4865,141.6668,14551.0
2019-10-29 10:20:00,157.05,157.42,156.97,157.41,13696.0,141.5946,141.9282,141.5225,141.9192,13696.0
2019-10-29 10:25:00,157.45,157.46,157.3,157.31,13127.0,141.9553,141.9643,141.82,141.8291,13127.0
2019-10-29 10:30:00,157.34,158.11,157.33,158.08,13899.0,141.8561,142.5503,141.8471,142.5233,13899.0
2019-10-29 10:35:00,158.11,158.43,158.04,158.4,26076.0,142.5503,142.8388,142.4872,142.8118,26076.0
2019-10-29 10:40:00,158.37,158.37,158.06,158.06,10517.0,142.7847,142.7847,142.5052,142.5052,10517.0
2019-10-29 10:45:00,158.05,158.16,157.96,158.13,13244.0,142.4962,142.5954,142.4151,142.5684,13244.0
2019-10-29 10:50:00,158.09,158.21,158.0,158.2,11454.0,142.5323,142.6405,142.4512,142.6315,11454.0
2019-10-29 10:55:00,158.15,158.45,158.13,158.38,20574.0,142.5864,142.8569,142.5684,142.7938,20574.0
2019-10-29 11:00:00,158.39,158.57,158.3,158.53,30129.0,142.8028,142.9651,142.7216,142.929,30129.0
2019-10-29 11:05:00,158.58,158.61,158.33,158.39,9391.0,142.9741,143.0011,142.7487,142.8028,9391.0
2019-10-29 11:10:00,158.37,158.38,158.0,158.0,4723.0,142.7847,142.7938,142.4512,142.4512,4723.0
2019-10-29 11:15:00,158.01,158.12,157.99,158.01,16462.0,142.4602,142.5593,142.4421,142.4602,16462.0
2019-10-29 11:20:00,158.01,158.27,158.01,158.05,22030.0,142.4602,142.6946,142.4602,142.4962,22030.0
2019-10-29 11:25:00,158.06,158.34,158.05,158.24,7682.0,142.5052,142.7577,142.4962,142.6675,7682.0
2019-10-29 11:30:00,158.26,158.3,157.99,158.03,7269.0,142.6856,142.7216,142.4421,142.4782,7269.0
2019-10-29 11:35:00,158.03,158.04,157.73,157.76,6914.0,142.4782,142.4872,142.2077,142.2348,6914.0
2019-10-29 11:40:00,157.72,157.73,157.63,157.69,3803.0,142.1987,142.2077,142.1176,142.1717,3803.0
2019-10-29 11:45:00,157.7,157.83,157.63,157.66,6621.0,142.1807,142.2979,142.1176,142.1446,6621.0
2019-10-29 11:50:00,157.69,157.77,157.66,157.75,4793.0,142.1717,142.2438,142.1446,142.2258,4793.0
2019-10-29 11:55:00,157.74,157.96,157.29,157.53,10092.0,142.2167,142.4151,141.811,142.0274,10092.0
2019-10-29 12:00:00,157.4,157.78,157.15,157.7,6972.0,141.9102,142.2528,141.6848,142.1807,6972.0
2019-10-29 12:05:00,157.59,157.63,157.45,157.51,5319.0,142.0815,142.1176,141.9553,142.0094,5319.0
2019-10-29 12:10:00,157.49,157.65,157.41,157.56,6457.0,141.9913,142.1356,141.9192,142.0545,6457.0
2019-10-29 12:15:00,157.54,157.89,157.54,157.83,5670.0,142.0364,142.352,142.0364,142.2979,5670.0
2019-10-29 12:20:00,157.78,157.9,157.72,157.9,5814.0,142.2528,142.361,142.1987,142.361,5814.0
2019-10-29 12:25:00,157.88,158.04,157.87,157.92,7820.0,142.343,142.4872,142.3339,142.379,7820.0
2019-10-29 12:30:00,157.98,158.04,157.94,157.99,3423.0,142.4331,142.4872,142.3971,142.4421,3423.0
2019-10-29 12:35:00,158.02,158.31,158.02,158.29,9664.0,142.4692,142.7306,142.4692,142.7126,9664.0
2019-10-29 12:40:00,158.26,158.33,158.22,158.33,5061.0,142.6856,142.7487,142.6495,142.7487,5061.0
2019-10-29 12:45:00,158.33,158.45,158.33,158.41,8073.0,142.7487,142.8569,142.7487,142.8208,8073.0
2019-10-29 12:50:00,158.42,158.46,158.32,158.43,6746.0,142.8298,142.8659,142.7397,142.8388,6746.0
2019-10-29 12:55:00,158.42,158.46,158.28,158.31,7616.0,142.8298,142.8659,142.7036,142.7306,7616.0
2019-10-29 13:00:00,158.34,158.39,158.3,158.36,3525.0,142.7577,142.8028,142.7216,142.7757,3525.0
2019-10-29 13:05:00,158.38,158.38,158.26,158.33,4145.0,142.7938,142.7938,142.6856,142.7487,4145.0
2019-10-29 13:10:00,158.35,158.4,158.25,158.3,6488.0,142.7667,142.8118,142.6765,142.7216,6488.0
2019-10-29 13:15:00,158.3,158.44,158.3,158.42,14205.0,142.7216,142.8479,142.7216,142.8298,14205.0
2019-10-29 13:20:00,158.43,158.53,158.41,158.52,8611.0,142.8388,142.929,142.8208,142.92,8611.0
2019-10-29 13:25:00,158.54,158.56,158.45,158.49,9547.0,142.938,142.956,142.8569,142.8929,9547.0
2019-10-29 13:30:00,158.49,158.57,158.48,158.55,5213.0,142.8929,142.9651,142.8839,142.947,5213.0
2019-10-29 13:35:00,158.53,158.7,158.53,158.67,9289.0,142.929,143.0823,142.929,143.0552,9289.0
2019-10-29 13:40:00,158.68,158.68,158.46,158.51,7869.0,143.0642,143.0642,142.8659,142.911,7869.0
2019-10-29 13:45:00,158.5,158.59,158.46,158.55,6187.0,142.9019,142.9831,142.8659,142.947,6187.0
2019-10-29 13:50:00,158.59,158.59,158.53,158.54,3871.0,142.9831,142.9831,142.929,142.938,3871.0
2019-10-29 13:55:00,158.58,158.59,158.44,158.44,3675.0,142.9741,142.9831,142.8479,142.8479,3675.0
2019-10-29 14:00:00,158.46,158.48,158.26,158.3,5724.0,142.8659,142.8839,142.6856,142.7216,5724.0
2019-10-29 14:05:00,158.3,158.42,158.28,158.39,5478.0,142.7216,142.8298,142.7036,142.8028,5478.0
2019-10-29 14:10:00,158.4,158.5,158.36,158.44,4636.0,142.8118,142.9019,142.7757,142.8479,4636.0
2019-10-29 14:15:00,158.44,158.55,158.4,158.41,7982.0,142.8479,142.947,142.8118,142.8208,7982.0
2019-10-29 14:20:00,158.39,158.6,158.38,158.51,5342.0,142.8028,142.9921,142.7938,142.911,5342.0
2019-10-29 14:25:00,158.54,158.57,158.5,158.57,3760.0,142.938,142.9651,142.9019,142.9651,3760.0
2019-10-29 14:30:00,158.56,158.65,158.55,158.59,4197.0,142.956,143.0372,142.947,142.9831,4197.0
2019-10-29 14:35:00,158.63,158.72,158.57,158.65,4655.0,143.0192,143.1003,142.9651,143.0372,4655.0
2019-10-29 14:40:00,158.67,158.69,158.61,158.64,5015.0,143.0552,143.0732,143.0011,143.0282,5015.0
2019-10-29 14:45:00,158.66,158.67,158.48,158.61,11938.0,143.0462,143.0552,142.8839,143.0011,11938.0
2019-10-29 14:50:00,158.6,158.64,158.47,158.5,9430.0,142.9921,143.0282,142.8749,142.9019,9430.0
2019-10-29 14:55:00,158.5,158.55,158.26,158.35,6868.0,142.9019,142.947,142.6856,142.7667,6868.0
2019-10-29 15:00:00,158.37,158.5,158.36,158.5,7624.0,142.7847,142.9019,142.7757,142.9019,7624.0
2019-10-29 15:05:00,158.49,158.51,158.25,158.35,7183.0,142.8929,142.911,142.6765,142.7667,7183.0
2019-10-29 15:10:00,158.35,158.4,158.29,158.32,6283.0,142.7667,142.8118,142.7126,142.7397,6283.0
2019-10-29 15:15:00,158.37,158.37,158.22,158.26,12419.0,142.7847,142.7847,142.6495,142.6856,12419.0
2019-10-29 15:20:00,158.26,158.28,158.12,158.13,9411.0,142.6856,142.7036,142.5593,142.5684,9411.0
2019-10-29 15:25:00,158.13,158.19,158.11,158.14,6556.0,142.5684,142.6225,142.5503,142.5774,6556.0
2019-10-29 15:30:00,158.14,158.41,158.13,158.4,16648.0,142.5774,142.8208,142.5684,142.8118,16648.0
2019-10-29 15:35:00,158.38,158.39,158.28,158.28,11821.0,142.7938,142.8028,142.7036,142.7036,11821.0
2019-10-29 15:40:00,158.3,158.38,158.28,158.33,9673.0,142.7216,142.7938,142.7036,142.7487,9673.0
2019-10-29 15:45:00,158.32,158.33,158.15,158.18,24621.0,142.7397,142.7487,142.5864,142.6134,24621.0
2019-10-29 15:50:00,158.17,158.34,158.12,158.23,32386.0,142.6044,142.7577,142.5593,142.6585,32386.0
2019-10-29 15:55:00,158.23,158.33,157.85,157.98,115506.0,142.6585,142.7487,142.3159,142.4331,115506.0
2019-10-30 09:30:00,157.75,157.76,156.0,156.94,32726.0,142.2258,142.2348,140.648,141.4955,32726.0
2019-10-30 09:35:00,157.11,157.12,156.5,156.61,14810.0,141.6487,141.6578,141.0988,141.1979,14810.0
2019-10-30 09:40:00,156.61,156.85,156.61,156.78,4644.0,141.1979,141.4143,141.1979,141.3512,4644.0
2019-10-30 09:45:00,156.75,156.82,156.06,156.29,9711.0,141.3242,141.3873,140.7021,140.9094,9711.0
2019-10-30 09:50:00,156.24,156.3,155.92,155.96,10771.0,140.8644,140.9184,140.5758,140.6119,10771.0
2019-10-30 09:55:00,156.03,156.08,155.5,155.54,17333.0,140.675,140.7201,140.1972,140.2332,17333.0
2019-10-30 10:00:00,155.48,155.48,154.64,154.86,29612.0,140.1791,140.1791,139.4218,139.6202,29612.0
2019-10-30 10:05:00,154.87,155.2,154.87,155.12,32166.0,139.6292,139.9267,139.6292,139.8546,32166.0
2019-10-30 10:10:00,155.22,155.55,155.19,155.2,17964.0,139.9447,140.2423,139.9177,139.9267,17964.0
2019-10-30 10:15:00,155.2,155.41,155.02,155.41,7893.0,139.9267,140.116,139.7644,140.116,7893.0
2019-10-30 10:20:00,155.42,155.5,155.13,155.15,8476.0,140.1251,140.1972,139.8636,139.8816,8476.0
2019-10-30 10:25:00,155.1,155.66,154.98,155.56,19485.0,139.8365,140.3414,139.7284,140.2513,19485.0
2019-10-30 10:30:00,155.48,155.48,155.13,155.17,8123.0,140.1791,140.1791,139.8636,139.8997,8123.0
2019-10-30 10:35:00,155.18,155.37,155.03,155.22,14738.0,139.9087,140.08,139.7734,139.9447,14738.0
2019-10-30 10:40:00,155.17,155.24,154.85,154.97,9326.0,139.8997,139.9628,139.6111,139.7193,9326.0
2019-10-30 10:45:00,155.0,155.22,154.94,155.0,15825.0,139.7464,139.9447,139.6923,139.7464,15825.0
2019-10-30 10:50:00,154.99,155.25,154.96,155.19,10283.0,139.7374,139.9718,139.7103,139.9177,10283.0
2019-10-30 10:55:00,155.17,155.19,155.07,155.09,4003.0,139.8997,139.9177,139.8095,139.8275,4003.0
2019-10-30 11:00:00,155.08,155.08,154.76,154.88,13036.0,139.8185,139.8185,139.53,139.6382,13036.0
2019-10-30 11:05:00,154.89,154.95,154.78,154.8,7407.0,139.6472,139.7013,139.548,139.5661,7407.0
2019-10-30 11:10:00,154.81,154.88,154.59,154.63,13907.0,139.5751,139.6382,139.3767,139.4128,13907.0
2019-10-30 11:15:00,154.68,154.72,154.39,154.41,22248.0,139.4579,139.4939,139.1964,139.2144,22248.0
2019-10-30 11:20:00,154.4,154.41,154.21,154.22,16484.0,139.2054,139.2144,139.0341,139.0431,16484.0
2019-10-30 11:25:00,154.18,154.18,154.02,154.13,9669.0,139.0071,139.0071,138.8628,138.962,9669.0
2019-10-30 11:30:00,154.15,154.28,154.06,154.21,8888.0,138.98,139.0972,138.8989,139.0341,8888.0
2019-10-30 11:35:00,154.19,154.44,154.19,154.39,9703.0,139.0161,139.2415,139.0161,139.1964,9703.0
2019-10-30 11:40:00,154.38,154.65,154.34,154.6,11200.0,139.1874,139.4308,139.1513,139.3857,11200.0
2019-10-30 11:45:00,154.56,154.87,154.55,154.82,6435.0,139.3497,139.6292,139.3407,139.5841,6435.0
2019-10-30 11:50:00,154.79,155.05,154.65,154.77,12726.0,139.557,139.7915,139.4308,139.539,12726.0
2019-10-30 11:55:00,154.77,154.77,154.5,154.51,2700.0,139.539,139.539,139.2956,139.3046,2700.0
2019-10-30 12:00:00,154.49,154.66,154.4,154.47,6376.0,139.2866,139.4398,139.2054,139.2685,6376.0
2019-10-30 12:05:00,154.51,154.64,154.51,154.58,5057.0,139.3046,139.4218,139.3046,139.3677,5057.0
2019-10-30 12:10:00,154.63,154.75,154.5,154.5,5334.0,139.4128,139.521,139.2956,139.2956,5334.0
2019-10-30 12:15:00,154.45,154.62,154.33,154.57,8226.0,139.2505,139.4038,139.1423,139.3587,8226.0
2019-10-30 12:20:00,154.59,154.77,154.59,154.72,8560.0,139.3767,139.539,139.3767,139.4939,8560.0
2019-10-30 12:25:00,154.77,154.82,154.63,154.71,7212.0,139.539,139.5841,139.4128,139.4849,7212.0
2019-10-30 12:30:00,154.74,154.97,154.74,154.85,11666.0,139.512,139.7193,139.512,139.6111,11666.0
2019-10-30 12:35:00,154.84,154.85,154.71,154.84,7488.0,139.6021,139.6111,139.4849,139.6021,7488.0
2019-10-30 12:40:00,154.83,154.83,154.72,154.78,12226.0,139.5931,139.5931,139.4939,139.548,12226.0
2019-10-30 12:45:00,154.76,154.78,154.61,154.61,3600.0,139.53,139.548,139.3948,139.3948,3600.0
2019-10-30 12:50:00,154.59,155.0,154.55,154.72,93572.0,139.3767,139.7464,139.3407,139.4939,93572.0
2019-10-30 12:55:00,154.79,155.35,154.78,155.33,38365.0,139.557,140.0619,139.548,140.0439,38365.0
2019-10-30 13:00:00,155.32,155.39,155.26,155.31,14015.0,140.0349,140.098,139.9808,140.0259,14015.0
2019-10-30 13:05:00,155.33,155.41,155.13,155.14,17072.0,140.0439,140.116,139.8636,139.8726,17072.0
2019-10-30 13:10:00,155.14,155.17,155.02,155.03,8679.0,139.8726,139.8997,139.7644,139.7734,8679.0
2019-10-30 13:15:00,155.06,155.16,155.03,155.1,3963.0,139.8005,139.8906,139.7734,139.8365,3963.0
2019-10-30 13:20:00,155.08,155.09,155.01,155.07,7254.0,139.8185,139.8275,139.7554,139.8095,7254.0
2019-10-30 13:25:00,155.07,155.18,155.03,155.14,6529.0,139.8095,139.9087,139.7734,139.8726,6529.0
2019-10-30 13:30:00,155.1,155.13,155.03,155.05,3850.0,139.8365,139.8636,139.7734,139.7915,3850.0
2019-10-30 13:35:00,155.04,155.06,154.96,155.03,6106.0,139.7824,139.8005,139.7103,139.7734,6106.0
2019-10-30 13:40:00,155.01,155.22,155.0,155.22,8777.0,139.7554,139.9447,139.7464,139.9447,8777.0
2019-10-30 13:45:00,155.22,155.22,154.96,155.09,8832.0,139.9447,139.9447,139.7103,139.8275,8832.0
2019-10-30 13:50:00,155.05,155.12,154.97,155.09,8334.0,139.7915,139.8546,139.7193,139.8275,8334.0
2019-10-30 13:55:00,155.08,155.08,154.9,155.02,7100.0,139.8185,139.8185,139.6562,139.7644,7100.0
2019-10-30 14:00:00,154.8,155.09,154.63,154.85,16245.0,139.5661,139.8275,139.4128,139.6111,16245.0
2019-10-30 14:05:00,154.81,154.82,154.55,154.63,8196.0,139.5751,139.5841,139.3407,139.4128,8196.0
2019-10-30 14:10:00,154.65,155.04,154.65,155.03,11049.0,139.4308,139.7824,139.4308,139.7734,11049.0
2019-10-30 14:15:00,155.06,155.47,155.05,155.13,17161.0,139.8005,140.1701,139.7915,139.8636,17161.0
2019-10-30 14:20:00,155.14,155.25,155.13,155.17,2090.0,139.8726,139.9718,139.8636,139.8997,2090.0
2019-10-30 14:25:00,155.13,155.25,155.06,155.23,3796.0,139.8636,139.9718,139.8005,139.9537,3796.0
2019-10-30 14:30:00,155.23,155.27,154.91,154.97,8732.0,139.9537,139.9898,139.6652,139.7193,8732.0
2019-10-30 14:35:00,155.01,155.17,154.99,155.06,3757.0,139.7554,139.8997,139.7374,139.8005,3757.0
2019-10-30 14:40:00,155.08,155.28,155.07,155.25,7899.0,139.8185,139.9988,139.8095,139.9718,7899.0
2019-10-30 14:45:00,155.31,155.33,155.16,155.32,6674.0,140.0259,140.0439,139.8906,140.0349,6674.0
2019-10-30 14:50:00,155.34,155.8,155.34,155.63,18222.0,140.0529,140.4677,140.0529,140.3144,18222.0
2019-10-30 14:55:00,155.64,155.8,155.54,155.6,7378.0,140.3234,140.4677,140.2332,140.2873,7378.0
2019-10-30 15:00:00,155.58,155.7,155.52,155.68,8365.0,140.2693,140.3775,140.2152,140.3595,8365.0
2019-10-30 15:05:00,155.72,155.73,155.61,155.67,6035.0,140.3955,140.4045,140.2964,140.3504,6035.0
2019-10-30 15:10:00,155.68,155.74,155.63,155.65,4159.0,140.3595,140.4136,140.3144,140.3324,4159.0
2019-10-30 15:15:00,155.66,155.69,155.62,155.65,7315.0,140.3414,140.3685,140.3054,140.3324,7315.0
2019-10-30 15:20:00,155.67,156.02,155.66,156.0,11547.0,140.3504,140.666,140.3414,140.648,11547.0
2019-10-30 15:25:00,156.0,156.02,155.78,155.82,13054.0,140.648,140.666,140.4496,140.4857,13054.0
2019-10-30 15:30:00,155.83,155.9,155.65,155.66,15017.0,140.4947,140.5578,140.3324,140.3414,15017.0
2019-10-30 15:35:00,155.69,155.72,155.56,155.6,13570.0,140.3685,140.3955,140.2513,140.2873,13570.0
2019-10-30 15:40:00,155.61,155.64,155.41,155.46,16348.0,140.2964,140.3234,140.116,140.1611,16348.0
2019-10-30 15:45:00,155.44,155.44,155.27,155.27,18687.0,140.1431,140.1431,139.9898,139.9898,18687.0
2019-10-30 15:50:00,155.29,155.87,155.28,155.81,30403.0,140.0078,140.5308,139.9988,140.4767,30403.0
2019-10-30 15:55:00,155.78,155.92,155.69,155.81,74434.0,140.4496,140.5758,140.3685,140.4767,74434.0
2019-10-31 09:30:00,155.0,155.47,154.11,154.74,30383.0,139.7464,140.1701,138.944,139.512,30383.0
2019-10-31 09:35:00,154.59,154.84,154.02,154.02,13003.0,139.3767,139.6021,138.8628,138.8628,13003.0
2019-10-31 09:40:00,154.1,154.5,153.8,153.87,16719.0,138.935,139.2956,138.6645,138.7276,16719.0
2019-10-31 09:45:00,153.88,154.02,153.54,153.55,18134.0,138.7366,138.8628,138.4301,138.4391,18134.0
2019-10-31 09:50:00,153.55,153.8,153.26,153.7,17461.0,138.4391,138.6645,138.1776,138.5743,17461.0
2019-10-31 09:55:00,153.78,154.12,153.69,153.81,12427.0,138.6464,138.953,138.5653,138.6735,12427.0
2019-10-31 10:00:00,153.86,153.92,153.11,153.23,13981.0,138.7186,138.7727,138.0424,138.1506,13981.0
2019-10-31 10:05:00,153.18,153.44,153.17,153.33,17001.0,138.1055,138.3399,138.0965,138.2407,17001.0
2019-10-31 10:10:00,153.36,153.46,152.9,152.94,20732.0,138.2678,138.3579,137.853,137.8891,20732.0
2019-10-31 10:15:00,152.99,153.0,152.34,152.38,25341.0,137.9342,137.9432,137.3482,137.3842,25341.0
2019-10-31 10:20:00,152.38,152.39,151.67,151.85,27803.0,137.3842,137.3932,136.7441,136.9064,27803.0
2019-10-31 10:25:00,151.86,152.33,151.86,152.31,13957.0,136.9154,137.3391,136.9154,137.3211,13957.0
2019-10-31 10:30:00,152.34,152.38,152.09,152.25,15506.0,137.3482,137.3842,137.1228,137.267,15506.0
2019-10-31 10:35:00,152.23,152.53,152.21,152.53,12996.0,137.249,137.5195,137.2309,137.5195,12996.0
2019-10-31 10:40:00,152.5,152.82,152.42,152.77,9507.0,137.4924,137.7809,137.4203,137.7358,9507.0
2019-10-31 10:45:00,152.76,152.97,152.7,152.89,13577.0,137.7268,137.9162,137.6727,137.844,13577.0
2019-10-31 10:50:00,152.93,152.95,152.76,152.88,20328.0,137.8801,137.8981,137.7268,137.835,20328.0
2019-10-31 10:55:00,152.89,153.08,152.82,153.03,15407.0,137.844,138.0153,137.7809,137.9703,15407.0
2019-10-31 11:00:00,153.04,153.06,152.9,152.91,12580.0,137.9793,137.9973,137.853,137.8621,12580.0
2019-10-31 11:05:00,152.88,153.05,152.87,152.97,12601.0,137.835,137.9883,137.826,137.9162,12601.0
2019-10-31 11:10:00,152.97,153.01,152.57,152.59,13231.0,137.9162,137.9522,137.5555,137.5736,13231.0
2019-10-31 11:15:00,152.63,152.77,152.53,152.64,10847.0,137.6096,137.7358,137.5195,137.6186,10847.0
2019-10-31 11:20:00,152.62,152.86,152.59,152.86,8725.0,137.6006,137.817,137.5736,137.817,8725.0
2019-10-31 11:25:00,152.92,152.93,152.78,152.9,6940.0,137.8711,137.8801,137.7449,137.853,6940.0
2019-10-31 11:30:00,152.9,153.02,152.85,152.87,16465.0,137.853,137.9612,137.808,137.826,16465.0
2019-10-31 11:35:00,152.84,152.85,152.56,152.69,11476.0,137.7989,137.808,137.5465,137.6637,11476.0
2019-10-31 11:40:00,152.76,153.31,152.74,153.02,18992.0,137.7268,138.2227,137.7088,137.9612,18992.0
2019-10-31 11:45:00,152.97,153.15,152.78,153.09,15956.0,137.9162,138.0784,137.7449,138.0243,15956.0
2019-10-31 11:50:00,153.14,153.35,153.14,153.35,6449.0,138.0694,138.2588,138.0694,138.2588,6449.0
2019-10-31 11:55:00,153.36,153.45,153.22,153.32,9984.0,138.2678,138.3489,138.1416,138.2317,9984.0
2019-10-31 12:00:00,153.3,153.38,153.13,153.13,10780.0,138.2137,138.2858,138.0604,138.0604,10780.0
2019-10-31 12:05:00,153.06,153.07,152.87,152.92,8228.0,137.9973,138.0063,137.826,137.8711,8228.0
2019-10-31 12:10:00,152.9,152.94,152.7,152.9,9438.0,137.853,137.8891,137.6727,137.853,9438.0
2019-10-31 12:15:00,152.92,152.92,152.55,152.55,11027.0,137.8711,137.8711,137.5375,137.5375,11027.0
2019-10-31 12:20:00,152.55,152.68,152.5,152.5,16121.0,137.5375,137.6547,137.4924,137.4924,16121.0
2019-10-31 12:25:00,152.51,152.65,152.49,152.52,13033.0,137.5014,137.6276,137.4834,137.5104,13033.0
2019-10-31 12:30:00,152.56,152.59,152.44,152.44,5394.0,137.5465,137.5736,137.4383,137.4383,5394.0
2019-10-31 12:35:00,152.47,152.53,152.25,152.35,11276.0,137.4654,137.5195,137.267,137.3572,11276.0
2019-10-31 12:40:00,152.33,152.35,152.12,152.33,13647.0,137.3391,137.3572,137.1498,137.3391,13647.0
2019-10-31 12:45:00,152.32,152.33,152.19,152.23,6960.0,137.3301,137.3391,137.2129,137.249,6960.0
2019-10-31 12:50:00,152.24,152.24,152.1,152.12,9177.0,137.258,137.258,137.1318,137.1498,9177.0
2019-10-31 12:55:00,152.12,152.2,152.08,152.14,8377.0,137.1498,137.2219,137.1137,137.1678,8377.0
2019-10-31 13:00:00,152.16,152.36,152.04,152.25,9381.0,137.1859,137.3662,137.0777,137.267,9381.0
2019-10-31 13:05:00,152.25,152.33,152.24,152.32,7388.0,137.267,137.3391,137.258,137.3301,7388.0
2019-10-31 13:10:00,152.33,152.45,152.08,152.2,18397.0,137.3391,137.4473,137.1137,137.2219,18397.0
2019-10-31 13:15:00,152.23,152.56,152.2,152.56,15550.0,137.249,137.5465,137.2219,137.5465,15550.0
2019-10-31 13:20:00,152.59,152.68,152.46,152.51,9287.0,137.5736,137.6547,137.4563,137.5014,9287.0
2019-10-31 13:25:00,152.49,152.56,152.44,152.53,7525.0,137.4834,137.5465,137.4383,137.5195,7525.0
2019-10-31 13:30:00,152.53,152.58,152.46,152.49,2910.0,137.5195,137.5645,137.4563,137.4834,2910.0
2019-10-31 13:35:00,152.49,152.55,152.42,152.49,9122.0,137.4834,137.5375,137.4203,137.4834,9122.0
2019-10-31 13:40:00,152.48,152.48,152.25,152.27,14859.0,137.4744,137.4744,137.267,137.285,14859.0
2019-10-31 13:45:00,152.24,152.27,152.05,152.05,8570.0,137.258,137.285,137.0867,137.0867,8570.0
2019-10-31 13:50:00,152.06,152.21,152.0,152.14,20555.0,137.0957,137.2309,137.0416,137.1678,20555.0
2019-10-31 13:55:00,152.14,152.17,152.01,152.05,5459.0,137.1678,137.1949,137.0506,137.0867,5459.0
2019-10-31 14:00:00,152.03,152.05,151.7,151.71,28960.0,137.0687,137.0867,136.7711,136.7802,28960.0
2019-10-31 14:05:00,151.74,152.19,151.72,152.14,10764.0,136.8072,137.2129,136.7892,137.1678,10764.0
2019-10-31 14:10:00,152.07,152.27,152.07,152.23,3843.0,137.1047,137.285,137.1047,137.249,3843.0
2019-10-31 14:15:00,152.2,152.24,152.08,152.1,7166.0,137.2219,137.258,137.1137,137.1318,7166.0
2019-10-31 14:20:00,152.04,152.09,151.88,151.94,7210.0,137.0777,137.1228,136.9334,136.9875,7210.0
2019-10-31 14:25:00,151.94,152.17,151.91,152.14,17176.0,136.9875,137.1949,136.9605,137.1678,17176.0
2019-10-31 14:30:00,152.15,152.28,152.0,152.0,14583.0,137.1769,137.2941,137.0416,137.0416,14583.0
2019-10-31 14:35:00,152.0,152.01,151.8,151.86,11237.0,137.0416,137.0506,136.8613,136.9154,11237.0
2019-10-31 14:40:00,151.89,151.92,151.79,151.85,10805.0,136.9424,136.9695,136.8523,136.9064,10805.0
2019-10-31 14:45:00,151.85,151.96,151.72,151.93,17570.0,136.9064,137.0056,136.7892,136.9785,17570.0
2019-10-31 14:50:00,151.93,151.97,151.83,151.87,7780.0,136.9785,137.0146,136.8883,136.9244,7780.0
2019-10-31 14:55:00,151.84,151.9,151.68,151.69,13696.0,136.8974,136.9515,136.7531,136.7621,13696.0
2019-10-31 15:00:00,151.7,151.84,151.66,151.84,18855.0,136.7711,136.8974,136.7351,136.8974,18855.0
2019-10-31 15:05:00,151.83,152.01,151.8,151.85,11772.0,136.8883,137.0506,136.8613,136.9064,11772.0
2019-10-31 15:10:00,151.86,152.06,151.86,152.0,11250.0,136.9154,137.0957,136.9154,137.0416,11250.0
2019-10-31 15:15:00,152.01,152.09,151.98,152.04,14219.0,137.0506,137.1228,137.0236,137.0777,14219.0
2019-10-31 15:20:00,152.04,152.06,151.81,151.82,16993.0,137.0777,137.0957,136.8703,136.8793,16993.0
2019-10-31 15:25:00,151.83,151.85,151.62,151.76,23805.0,136.8883,136.9064,136.699,136.8252,23805.0
2019-10-31 15:30:00,151.77,152.25,151.74,152.19,29204.0,136.8342,137.267,136.8072,137.2129,29204.0
2019-10-31 15:35:00,152.21,152.29,151.94,151.94,88476.0,137.2309,137.3031,136.9875,136.9875,88476.0
2019-10-31 15:40:00,151.98,152.31,151.98,152.27,17400.0,137.0236,137.3211,137.0236,137.285,17400.0
2019-10-31 15:45:00,152.25,152.41,152.22,152.36,41779.0,137.267,137.4113,137.24,137.3662,41779.0
2019-10-31 15:50:00,152.34,152.38,152.14,152.32,52476.0,137.3482,137.3842,137.1678,137.3301,52476.0
2019-10-31 15:55:00,152.33,152.74,152.24,152.66,107401.0,137.3391,137.7088,137.258,137.6367,107401.0
2019-11-01 09:30:00,154.16,154.5,153.96,154.37,46660.0,138.989,139.2956,138.8087,139.1784,46660.0
2019-11-01 09:35:00,154.31,154.98,154.17,154.59,29393.0,139.1243,139.7284,138.9981,139.3767,29393.0
2019-11-01 09:40:00,154.61,154.68,154.05,154.58,20703.0,139.3948,139.4579,138.8899,139.3677,20703.0
2019-11-01 09:45:00,154.65,154.82,154.36,154.56,21971.0,139.4308,139.5841,139.1694,139.3497,21971.0
2019-11-01 09:50:00,154.72,154.72,154.56,154.64,5641.0,139.4939,139.4939,139.3497,139.4218,5641.0
2019-11-01 09:55:00,154.72,155.09,154.67,155.07,14107.0,139.4939,139.8275,139.4489,139.8095,14107.0
2019-11-01 10:00:00,154.95,155.88,154.64,155.66,40485.0,139.7013,140.5398,139.4218,140.3414,40485.0
2019-11-01 10:05:00,155.64,155.8,155.53,155.53,14237.0,140.3234,140.4677,140.2242,140.2242,14237.0
2019-11-01 10:10:00,155.59,155.69,155.37,155.45,20624.0,140.2783,140.3685,140.08,140.1521,20624.0
2019-11-01 10:15:00,155.55,155.72,155.42,155.67,22456.0,140.2423,140.3955,140.1251,140.3504,22456.0
2019-11-01 10:20:00,155.63,155.79,155.32,155.4,27824.0,140.3144,140.4586,140.0349,140.107,27824.0
2019-11-01 10:25:00,155.39,155.59,155.36,155.56,6400.0,140.098,140.2783,140.071,140.2513,6400.0
2019-11-01 10:30:00,155.58,156.05,155.58,156.05,17327.0,140.2693,140.6931,140.2693,140.6931,17327.0
2019-11-01 10:35:00,156.04,156.13,155.79,155.79,11313.0,140.684,140.7652,140.4586,140.4586,11313.0
2019-11-01 10:40:00,155.8,156.23,155.76,156.13,15066.0,140.4677,140.8553,140.4316,140.7652,15066.0
2019-11-01 10:45:00,156.09,156.18,155.95,156.03,14396.0,140.7291,140.8103,140.6029,140.675,14396.0
2019-11-01 10:50:00,156.0,156.01,155.67,155.78,11885.0,140.648,140.657,140.3504,140.4496,11885.0
2019-11-01 10:55:00,155.84,155.94,155.39,155.44,46572.0,140.5037,140.5939,140.098,140.1431,46572.0
2019-11-01 11:00:00,155.45,155.71,155.36,155.43,14822.0,140.1521,140.3865,140.071,140.1341,14822.0
2019-11-01 11:05:00,155.41,155.54,155.26,155.54,11359.0,140.116,140.2332,139.9808,140.2332,11359.0
2019-11-01 11:10:00,155.57,155.79,155.57,155.78,10987.0,140.2603,140.4586,140.2603,140.4496,10987.0
2019-11-01 11:15:00,155.75,155.87,155.73,155.87,10357.0,140.4226,140.5308,140.4045,140.5308,10357.0
2019-11-01 11:20:00,155.88,156.05,155.83,156.02,11806.0,140.5398,140.6931,140.4947,140.666,11806.0
2019-11-01 11:25:00,156.01,156.37,156.01,156.36,21442.0,140.657,140.9816,140.657,140.9725,21442.0
2019-11-01 11:30:00,156.34,156.43,156.25,156.43,17374.0,140.9545,141.0357,140.8734,141.0357,17374.0
2019-11-01 11:35:00,156.43,156.57,156.31,156.56,29648.0,141.0357,141.1619,140.9275,141.1529,29648.0
2019-11-01 11:40:00,156.59,156.64,156.49,156.58,7929.0,141.1799,141.225,141.0898,141.1709,7929.0
2019-11-01 11:45:00,156.61,156.62,156.52,156.61,5442.0,141.1979,141.207,141.1168,141.1979,5442.0
2019-11-01 11:50:00,156.6,156.61,156.51,156.55,12719.0,141.1889,141.1979,141.1078,141.1438,12719.0
2019-11-01 11:55:00,156.55,156.61,156.33,156.34,9596.0,141.1438,141.1979,140.9455,140.9545,9596.0
2019-11-01 12:00:00,156.38,156.42,156.29,156.3,12605.0,140.9906,141.0266,140.9094,140.9184,12605.0
2019-11-01 12:05:00,156.3,156.44,156.24,156.44,13687.0,140.9184,141.0447,140.8644,141.0447,13687.0
2019-11-01 12:10:00,156.45,156.57,156.34,156.35,13612.0,141.0537,141.1619,140.9545,140.9635,13612.0
2019-11-01 12:15:00,156.34,156.45,156.3,156.4,18177.0,140.9545,141.0537,140.9184,141.0086,18177.0
2019-11-01 12:20:00,156.41,156.62,156.41,156.62,9201.0,141.0176,141.207,141.0176,141.207,9201.0
2019-11-01 12:25:00,156.61,156.87,156.6,156.8,14139.0,141.1979,141.4324,141.1889,141.3692,14139.0
2019-11-01 12:30:00,156.78,157.04,156.75,156.99,17954.0,141.3512,141.5856,141.3242,141.5405,17954.0
2019-11-01 12:35:00,156.96,157.06,156.82,157.06,7940.0,141.5135,141.6037,141.3873,141.6037,7940.0
2019-11-01 12:40:00,157.04,157.1,156.84,157.01,30530.0,141.5856,141.6397,141.4053,141.5586,30530.0
2019-11-01 12:45:00,157.0,157.0,156.87,156.88,9810.0,141.5496,141.5496,141.4324,141.4414,9810.0
2019-11-01 12:50:00,156.87,156.87,156.67,156.8,7371.0,141.4324,141.4324,141.252,141.3692,7371.0
2019-11-01 12:55:00,156.8,156.86,156.73,156.74,8808.0,141.3692,141.4233,141.3061,141.3151,8808.0
2019-11-01 13:00:00,156.7,156.96,156.7,156.8,17465.0,141.2791,141.5135,141.2791,141.3692,17465.0
2019-11-01 13:05:00,156.85,156.91,156.79,156.91,4747.0,141.4143,141.4684,141.3602,141.4684,4747.0
2019-11-01 13:10:00,156.86,156.91,156.76,156.91,3700.0,141.4233,141.4684,141.3332,141.4684,3700.0
2019-11-01 13:15:00,156.9,157.08,156.86,157.07,11068.0,141.4594,141.6217,141.4233,141.6127,11068.0
2019-11-01 13:20:00,157.05,157.09,157.02,157.03,9381.0,141.5946,141.6307,141.5676,141.5766,9381.0
2019-11-01 13:25:00,157.04,157.05,156.93,156.98,7831.0,141.5856,141.5946,141.4865,141.5315,7831.0
2019-11-01 13:30:00,156.95,156.95,156.86,156.87,6059.0,141.5045,141.5045,141.4233,141.4324,6059.0
2019-11-01 13:35:00,156.87,156.88,156.76,156.83,6049.0,141.4324,141.4414,141.3332,141.3963,6049.0
2019-11-01 13:40:00,156.76,156.77,156.56,156.62,15348.0,141.3332,141.3422,141.1529,141.207,15348.0
2019-11-01 13:45:00,156.64,156.86,156.62,156.75,6652.0,141.225,141.4233,141.207,141.3242,6652.0
2019-11-01 13:50:00,156.72,156.77,156.56,156.56,10280.0,141.2971,141.3422,141.1529,141.1529,10280.0
2019-11-01 13:55:00,156.53,156.68,156.47,156.68,7608.0,141.1258,141.2611,141.0717,141.2611,7608.0
2019-11-01 14:00:00,156.66,156.66,156.56,156.61,3313.0,141.243,141.243,141.1529,141.1979,3313.0
2019-11-01 14:05:00,156.63,156.63,156.45,156.52,6192.0,141.216,141.216,141.0537,141.1168,6192.0
2019-11-01 14:10:00,156.52,156.64,156.47,156.62,3895.0,141.1168,141.225,141.0717,141.207,3895.0
2019-11-01 14:15:00,156.64,156.72,156.59,156.61,6752.0,141.225,141.2971,141.1799,141.1979,6752.0
2019-11-01 14:20:00,156.67,156.76,156.5,156.56,2600.0,141.252,141.3332,141.0988,141.1529,2600.0
2019-11-01 14:25:00,156.58,156.65,156.55,156.6,9587.0,141.1709,141.234,141.1438,141.1889,9587.0
2019-11-01 14:30:00,156.54,156.68,156.54,156.61,4527.0,141.1348,141.2611,141.1348,141.1979,4527.0
2019-11-01 14:35:00,156.62,156.62,156.38,156.4,14022.0,141.207,141.207,140.9906,141.0086,14022.0
2019-11-01 14:40:00,156.43,156.45,156.32,156.45,8673.0,141.0357,141.0537,140.9365,141.0537,8673.0
2019-11-01 14:45:00,156.43,156.44,156.3,156.31,9826.0,141.0357,141.0447,140.9184,140.9275,9826.0
2019-11-01 14:50:00,156.29,156.29,156.18,156.18,6478.0,140.9094,140.9094,140.8103,140.8103,6478.0
2019-11-01 14:55:00,156.15,156.31,156.15,156.23,8181.0,140.7832,140.9275,140.7832,140.8553,8181.0
2019-11-01 15:00:00,156.26,156.3,156.23,156.28,18520.0,140.8824,140.9184,140.8553,140.9004,18520.0
2019-11-01 15:05:00,156.24,156.32,156.24,156.3,8942.0,140.8644,140.9365,140.8644,140.9184,8942.0
2019-11-01 15:10:00,156.28,156.46,156.27,156.45,26951.0,140.9004,141.0627,140.8914,141.0537,26951.0
2019-11-01 15:15:00,156.43,156.6,156.43,156.56,8638.0,141.0357,141.1889,141.0357,141.1529,8638.0
2019-11-01 15:20:00,156.56,156.56,156.24,156.3,22603.0,141.1529,141.1529,140.8644,140.9184,22603.0
2019-11-01 15:25:00,156.29,156.35,156.23,156.33,11729.0,140.9094,140.9635,140.8553,140.9455,11729.0
2019-11-01 15:30:00,156.35,156.43,156.3,156.43,25515.0,140.9635,141.0357,140.9184,141.0357,25515.0
2019-11-01 15:35:00,156.42,156.5,156.39,156.45,19304.0,141.0266,141.0988,140.9996,141.0537,19304.0
2019-11-01 15:40:00,156.46,156.46,156.22,156.22,41247.0,141.0627,141.0627,140.8463,140.8463,41247.0
2019-11-01 15:45:00,156.22,156.23,155.8,155.83,38333.0,140.8463,140.8553,140.4677,140.4947,38333.0
2019-11-01 15:50:00,155.84,156.08,155.82,156.08,58041.0,140.5037,140.7201,140.4857,140.7201,58041.0
2019-11-01 15:55:00,156.09,156.63,156.08,156.52,129805.0,140.7291,141.216,140.7201,141.1168,129805.0
2019-11-04 09:30:00,159.85,162.33,159.5,161.22,223905.0,144.1191,146.355,143.8035,145.3543,223905.0
2019-11-04 09:35:00,161.08,161.42,160.27,160.79,66129.0,145.228,145.5346,144.4978,144.9666,66129.0
2019-11-04 09:40:00,160.65,162.18,160.64,162.07,72551.0,144.8404,146.2198,144.8313,146.1206,72551.0
2019-11-04 09:45:00,162.03,162.24,161.38,162.08,50930.0,146.0846,146.2739,145.4985,146.1296,50930.0
2019-11-04 09:50:00,162.08,162.47,162.08,162.25,61837.0,146.1296,146.4813,146.1296,146.2829,61837.0
2019-11-04 09:55:00,162.27,162.41,162.05,162.36,43516.0,146.3009,146.4272,146.1026,146.3821,43516.0
2019-11-04 10:00:00,162.41,162.47,161.94,161.98,50549.0,146.4272,146.4813,146.0034,146.0395,50549.0
2019-11-04 10:05:00,161.98,162.41,161.94,162.32,47371.0,146.0395,146.4272,146.0034,146.346,47371.0
2019-11-04 10:10:00,162.33,162.47,162.24,162.34,33155.0,146.355,146.4813,146.2739,146.3641,33155.0
2019-11-04 10:15:00,162.36,162.38,161.98,162.25,32167.0,146.3821,146.4001,146.0395,146.2829,32167.0
2019-11-04 10:20:00,162.24,162.98,162.22,162.68,103002.0,146.2739,146.9411,146.2559,146.6706,103002.0
2019-11-04 10:25:00,162.68,163.34,162.55,163.33,51713.0,146.6706,147.2656,146.5534,147.2566,51713.0
2019-11-04 10:30:00,163.32,163.67,162.88,162.89,53390.0,147.2476,147.5632,146.8509,146.8599,53390.0
2019-11-04 10:35:00,162.92,162.98,162.72,162.76,16759.0,146.887,146.9411,146.7067,146.7427,16759.0
2019-11-04 10:40:00,162.76,163.18,162.71,163.06,36306.0,146.7427,147.1214,146.6976,147.0132,36306.0
2019-11-04 10:45:00,163.14,163.22,162.94,163.22,26152.0,147.0853,147.1574,146.905,147.1574,26152.0
2019-11-04 10:50:00,163.22,163.23,162.95,162.99,20284.0,147.1574,147.1665,146.914,146.9501,20284.0
2019-11-04 10:55:00,163.0,163.29,162.96,163.15,21260.0,146.9591,147.2206,146.923,147.0943,21260.0
2019-11-04 11:00:00,163.14,163.37,162.98,163.24,22725.0,147.0853,147.2927,146.9411,147.1755,22725.0
2019-11-04 11:05:00,163.24,163.39,163.2,163.36,32377.0,147.1755,147.3107,147.1394,147.2837,32377.0
2019-11-04 11:10:00,163.33,163.48,163.31,163.37,25489.0,147.2566,147.3919,147.2386,147.2927,25489.0
2019-11-04 11:15:00,163.37,163.49,163.32,163.38,20254.0,147.2927,147.4009,147.2476,147.3017,20254.0
2019-11-04 11:20:00,163.42,163.45,163.29,163.45,30907.0,147.3378,147.3648,147.2206,147.3648,30907.0
2019-11-04 11:25:00,163.46,163.87,163.44,163.76,50550.0,147.3738,147.7435,147.3558,147.6443,50550.0
2019-11-04 11:30:00,163.77,163.92,163.72,163.77,39130.0,147.6533,147.7886,147.6082,147.6533,39130.0
2019-11-04 11:35:00,163.76,163.91,163.6,163.9,29575.0,147.6443,147.7795,147.5001,147.7705,29575.0
2019-11-04 11:40:00,163.9,163.99,163.7,163.75,40339.0,147.7705,147.8517,147.5902,147.6353,40339.0
2019-11-04 11:45:00,163.77,163.79,163.43,163.73,42846.0,147.6533,147.6714,147.3468,147.6173,42846.0
2019-11-04 11:50:00,163.77,164.19,163.71,164.16,62101.0,147.6533,148.032,147.5992,148.0049,62101.0
2019-11-04 11:55:00,164.18,164.23,163.92,163.95,55414.0,148.023,148.0681,147.7886,147.8156,55414.0
2019-11-04 12:00:00,164.01,164.01,163.46,163.83,29365.0,147.8697,147.8697,147.3738,147.7074,29365.0
2019-11-04 12:05:00,163.8,163.99,163.8,163.97,17660.0,147.6804,147.8517,147.6804,147.8336,17660.0
2019-11-04 12:10:00,163.97,164.1,163.94,164.03,14918.0,147.8336,147.9508,147.8066,147.8877,14918.0
2019-11-04 12:15:00,164.03,164.15,163.97,164.15,22213.0,147.8877,147.9959,147.8336,147.9959,22213.0
2019-11-04 12:20:00,164.17,164.73,164.16,164.63,56504.0,148.014,148.5188,148.0049,148.4287,56504.0
2019-11-04 12:25:00,164.65,165.03,164.4,164.52,152922.0,148.4467,148.7893,148.2213,148.3295,152922.0
2019-11-04 12:30:00,164.51,164.68,164.1,164.22,35303.0,148.3205,148.4738,147.9508,148.059,35303.0
2019-11-04 12:35:00,164.24,164.3,164.08,164.3,38193.0,148.0771,148.1312,147.9328,148.1312,38193.0
2019-11-04 12:40:00,164.28,164.7,164.15,164.56,66834.0,148.1131,148.4918,147.9959,148.3656,66834.0
2019-11-04 12:45:00,164.59,164.69,164.51,164.62,14973.0,148.3926,148.4828,148.3205,148.4197,14973.0
2019-11-04 12:50:00,164.62,164.74,164.56,164.72,20666.0,148.4197,148.5279,148.3656,148.5098,20666.0
2019-11-04 12:55:00,164.73,164.87,164.73,164.77,37674.0,148.5188,148.6451,148.5188,148.5549,37674.0
2019-11-04 13:00:00,164.79,164.81,164.48,164.58,31562.0,148.5729,148.591,148.2935,148.3836,31562.0
2019-11-04 13:05:00,164.56,164.56,164.35,164.36,15903.0,148.3656,148.3656,148.1762,148.1853,15903.0
2019-11-04 13:10:00,164.36,164.37,164.26,164.3,12820.0,148.1853,148.1943,148.0951,148.1312,12820.0
2019-11-04 13:15:00,164.3,164.37,164.17,164.21,11444.0,148.1312,148.1943,148.014,148.05,11444.0
2019-11-04 13:20:00,164.25,164.31,164.1,164.27,35314.0,148.0861,148.1402,147.9508,148.1041,35314.0
2019-11-04 13:25:00,164.27,164.41,164.2,164.4,15651.0,148.1041,148.2303,148.041,148.2213,15651.0
2019-11-04 13:30:00,164.43,164.46,164.34,164.46,20917.0,148.2484,148.2754,148.1672,148.2754,20917.0
2019-11-04 13:35:00,164.47,164.47,164.25,164.26,24348.0,148.2844,148.2844,148.0861,148.0951,24348.0
2019-11-04 13:40:00,164.25,164.31,164.15,164.29,29977.0,148.0861,148.1402,147.9959,148.1221,29977.0
2019-11-04 13:45:00,164.27,164.32,164.15,164.22,12734.0,148.1041,148.1492,147.9959,148.059,12734.0
2019-11-04 13:50:00,164.23,164.23,164.07,164.17,12902.0,148.0681,148.0681,147.9238,148.014,12902.0
2019-11-04 13:55:00,164.18,164.2,164.02,164.07,17346.0,148.023,148.041,147.8787,147.9238,17346.0
2019-11-04 14:00:00,164.07,164.07,163.6,163.6,31615.0,147.9238,147.9238,147.5001,147.5001,31615.0
2019-11-04 14:05:00,163.62,163.8,163.39,163.45,44568.0,147.5181,147.6804,147.3107,147.3648,44568.0
2019-11-04 14:10:00,163.43,163.46,163.08,163.18,43862.0,147.3468,147.3738,147.0312,147.1214,43862.0
2019-11-04 14:15:00,163.19,163.3,163.08,163.3,23250.0,147.1304,147.2296,147.0312,147.2296,23250.0
2019-11-04 14:20:00,163.32,163.69,163.32,163.57,21234.0,147.2476,147.5812,147.2476,147.473,21234.0
2019-11-04 14:25:00,163.59,163.88,163.56,163.84,18524.0,147.491,147.7525,147.464,147.7164,18524.0
2019-11-04 14:30:00,163.84,163.9,163.72,163.77,13087.0,147.7164,147.7705,147.6082,147.6533,13087.0
2019-11-04 14:35:00,163.75,163.89,163.66,163.83,18791.0,147.6353,147.7615,147.5541,147.7074,18791.0
2019-11-04 14:40:00,163.83,164.18,163.83,164.11,26632.0,147.7074,148.023,147.7074,147.9599,26632.0
2019-11-04 14:45:00,164.1,164.13,163.81,164.0,12135.0,147.9508,147.9779,147.6894,147.8607,12135.0
2019-11-04 14:50:00,163.98,164.04,163.9,163.91,14193.0,147.8427,147.8968,147.7705,147.7795,14193.0
2019-11-04 14:55:00,163.92,163.99,163.76,163.92,30457.0,147.7886,147.8517,147.6443,147.7886,30457.0
2019-11-04 15:00:00,163.94,163.95,163.65,163.71,19042.0,147.8066,147.8156,147.5451,147.5992,19042.0
2019-11-04 15:05:00,163.71,163.89,163.7,163.87,19054.0,147.5992,147.7615,147.5902,147.7435,19054.0
2019-11-04 15:10:00,163.87,163.92,163.78,163.81,13810.0,147.7435,147.7886,147.6623,147.6894,13810.0
2019-11-04 15:15:00,163.82,164.0,163.8,163.88,26385.0,147.6984,147.8607,147.6804,147.7525,26385.0
2019-11-04 15:20:00,163.87,164.1,163.86,164.03,24705.0,147.7435,147.9508,147.7345,147.8877,24705.0
2019-11-04 15:25:00,164.03,164.11,163.83,163.84,20559.0,147.8877,147.9599,147.7074,147.7164,20559.0
2019-11-04 15:30:00,163.85,164.15,163.8,164.13,24149.0,147.7255,147.9959,147.6804,147.9779,24149.0
2019-11-04 15:35:00,164.12,164.39,164.11,164.37,28714.0,147.9689,148.2123,147.9599,148.1943,28714.0
2019-11-04 15:40:00,164.4,164.61,164.23,164.35,63324.0,148.2213,148.4107,148.0681,148.1762,63324.0
2019-11-04 15:45:00,164.35,164.44,164.26,164.44,70738.0,148.1762,148.2574,148.0951,148.2574,70738.0
2019-11-04 15:50:00,164.46,164.62,164.33,164.56,61153.0,148.2754,148.4197,148.1582,148.3656,61153.0
2019-11-04 15:55:00,164.58,164.86,164.5,164.85,164976.0,148.3836,148.6361,148.3115,148.627,164976.0
2019-11-05 09:30:00,164.6,165.04,164.1,164.12,56382.0,148.4016,148.7983,147.9508,147.9689,56382.0
2019-11-05 09:35:00,164.12,164.37,163.06,163.1,31379.0,147.9689,148.1943,147.0132,147.0493,31379.0
2019-11-05 09:40:00,163.01,164.6,163.01,164.5,14329.0,146.9681,148.4016,146.9681,148.3115,14329.0
2019-11-05 09:45:00,164.49,165.49,164.41,165.31,19380.0,148.3025,149.2041,148.2303,149.0418,19380.0
2019-11-05 09:50:00,165.25,165.96,165.21,165.92,36302.0,148.9877,149.6278,148.9516,149.5917,36302.0
2019-11-05 09:55:00,165.94,165.97,165.44,165.59,27739.0,149.6098,149.6368,149.159,149.2942,27739.0
2019-11-05 10:00:00,165.69,166.32,165.49,165.65,32222.0,149.3844,149.9524,149.2041,149.3483,32222.0
2019-11-05 10:05:00,165.48,166.01,165.35,165.71,71017.0,149.195,149.6729,149.0778,149.4024,71017.0
2019-11-05 10:10:00,165.76,166.33,165.46,166.33,26750.0,149.4475,149.9614,149.177,149.9614,26750.0
2019-11-05 10:15:00,166.38,166.67,166.32,166.56,39844.0,150.0065,150.2679,149.9524,150.1688,39844.0
2019-11-05 10:20:00,166.58,166.98,166.5,166.57,51242.0,150.1868,150.5474,150.1147,150.1778,51242.0
2019-11-05 10:25:00,166.57,166.87,166.52,166.63,47435.0,150.1778,150.4483,150.1327,150.2319,47435.0
2019-11-05 10:30:00,166.67,167.01,166.58,166.92,22011.0,150.2679,150.5745,150.1868,150.4933,22011.0
2019-11-05 10:35:00,166.94,167.0,166.5,166.52,18331.0,150.5114,150.5655,150.1147,150.1327,18331.0
2019-11-05 10:40:00,166.48,166.68,166.46,166.53,12703.0,150.0966,150.2769,150.0786,150.1417,12703.0
2019-11-05 10:45:00,166.55,166.69,166.49,166.69,18804.0,150.1597,150.286,150.1056,150.286,18804.0
2019-11-05 10:50:00,166.68,167.09,166.68,167.03,21808.0,150.2769,150.6466,150.2769,150.5925,21808.0
2019-11-05 10:55:00,167.1,167.45,167.04,167.26,18625.0,150.6556,150.9712,150.6015,150.7999,18625.0
2019-11-05 11:00:00,167.29,167.41,167.04,167.13,19071.0,150.8269,150.9351,150.6015,150.6827,19071.0
2019-11-05 11:05:00,167.12,167.4,167.07,167.07,17968.0,150.6736,150.9261,150.6286,150.6286,17968.0
2019-11-05 11:10:00,167.14,167.35,167.11,167.35,16557.0,150.6917,150.881,150.6646,150.881,16557.0
2019-11-05 11:15:00,167.37,167.59,167.2,167.22,20035.0,150.899,151.0974,150.7458,150.7638,20035.0
2019-11-05 11:20:00,167.23,167.39,166.74,166.9,19569.0,150.7728,150.9171,150.331,150.4753,19569.0
2019-11-05 11:25:00,166.9,166.99,166.72,166.93,20603.0,150.4753,150.5564,150.313,150.5023,20603.0
2019-11-05 11:30:00,166.96,167.13,166.82,167.13,17906.0,150.5294,150.6827,150.4032,150.6827,17906.0
2019-11-05 11:35:00,167.17,167.31,166.53,166.53,16001.0,150.7187,150.845,150.1417,150.1417,16001.0
2019-11-05 11:40:00,166.45,166.45,166.03,166.2,20285.0,150.0696,150.0696,149.6909,149.8442,20285.0
2019-11-05 11:45:00,166.19,166.3,165.73,165.77,28766.0,149.8352,149.9343,149.4204,149.4565,28766.0
2019-11-05 11:50:00,165.81,165.94,165.7,165.76,9898.0,149.4926,149.6098,149.3934,149.4475,9898.0
2019-11-05 11:55:00,165.74,165.94,165.72,165.86,9916.0,149.4295,149.6098,149.4114,149.5376,9916.0
2019-11-05 12:00:00,165.84,165.86,165.38,165.6,20995.0,149.5196,149.5376,149.1049,149.3032,20995.0
2019-11-05 12:05:00,165.57,165.64,165.46,165.46,11420.0,149.2762,149.3393,149.177,149.177,11420.0
2019-11-05 12:10:00,165.47,165.59,165.36,165.38,9774.0,149.186,149.2942,149.0869,149.1049,9774.0
2019-11-05 12:15:00,165.35,165.85,165.31,165.85,11120.0,149.0778,149.5286,149.0418,149.5286,11120.0
2019-11-05 12:20:00,165.82,165.91,165.5,165.5,12350.0,149.5016,149.5827,149.2131,149.2131,12350.0
2019-11-05 12:25:00,165.5,165.51,165.08,165.09,40354.0,149.2131,149.2221,148.8344,148.8434,40354.0
2019-11-05 12:30:00,165.09,165.23,164.84,165.19,19260.0,148.8434,148.9696,148.618,148.9336,19260.0
2019-11-05 12:35:00,165.15,165.24,165.07,165.13,10136.0,148.8975,148.9787,148.8254,148.8795,10136.0
2019-11-05 12:40:00,165.14,165.34,165.14,165.3,13746.0,148.8885,149.0688,148.8885,149.0328,13746.0
2019-11-05 12:45:00,165.29,165.44,165.28,165.44,13542.0,149.0237,149.159,149.0147,149.159,13542.0
2019-11-05 12:50:00,165.45,165.58,165.45,165.58,8274.0,149.168,149.2852,149.168,149.2852,8274.0
2019-11-05 12:55:00,165.58,165.66,165.55,165.62,10695.0,149.2852,149.3573,149.2582,149.3213,10695.0
2019-11-05 13:00:00,165.59,165.61,165.36,165.48,8959.0,149.2942,149.3122,149.0869,149.195,8959.0
2019-11-05 13:05:00,165.5,165.58,165.31,165.41,11853.0,149.2131,149.2852,149.0418,149.1319,11853.0
2019-11-05 13:10:00,165.44,165.48,165.29,165.3,8854.0,149.159,149.195,149.0237,149.0328,8854.0
2019-11-05 13:15:00,165.33,165.36,165.12,165.19,10712.0,149.0598,149.0869,148.8705,148.9336,10712.0
2019-11-05 13:20:00,165.18,165.31,165.18,165.27,7539.0,148.9246,149.0418,148.9246,149.0057,7539.0
2019-11-05 13:25:00,165.27,165.33,165.24,165.27,5455.0,149.0057,149.0598,148.9787,149.0057,5455.0
2019-11-05 13:30:00,165.27,165.58,165.17,165.54,8888.0,149.0057,149.2852,148.9155,149.2491,8888.0
2019-11-05 13:35:00,165.56,165.57,165.4,165.43,10571.0,149.2672,149.2762,149.1229,149.15,10571.0
2019-11-05 13:40:00,165.39,165.5,165.34,165.41,11243.0,149.1139,149.2131,149.0688,149.1319,11243.0
2019-11-05 13:45:00,165.42,165.44,165.3,165.32,12318.0,149.1409,149.159,149.0328,149.0508,12318.0
2019-11-05 13:50:00,165.3,165.3,165.05,165.08,7746.0,149.0328,149.0328,148.8074,148.8344,7746.0
2019-11-05 13:55:00,165.1,165.11,165.01,165.06,6817.0,148.8524,148.8615,148.7713,148.8164,6817.0
2019-11-05 14:00:00,165.08,165.08,164.86,164.97,7941.0,148.8344,148.8344,148.6361,148.7352,7941.0
2019-11-05 14:05:00,165.01,165.16,164.94,165.06,10583.0,148.7713,148.9065,148.7082,148.8164,10583.0
2019-11-05 14:10:00,165.16,165.32,165.11,165.31,7125.0,148.9065,149.0508,148.8615,149.0418,7125.0
2019-11-05 14:15:00,165.29,165.32,165.2,165.32,11445.0,149.0237,149.0508,148.9426,149.0508,11445.0
2019-11-05 14:20:00,165.3,165.32,165.17,165.18,6383.0,149.0328,149.0508,148.9155,148.9246,6383.0
2019-11-05 14:25:00,165.17,165.31,165.16,165.22,12309.0,148.9155,149.0418,148.9065,148.9606,12309.0
2019-11-05 14:30:00,165.24,165.3,165.14,165.15,11429.0,148.9787,149.0328,148.8885,148.8975,11429.0
2019-11-05 14:35:00,165.15,165.15,165.0,165.05,5382.0,148.8975,148.8975,148.7623,148.8074,5382.0
2019-11-05 14:40:00,165.02,165.07,164.97,165.06,8043.0,148.7803,148.8254,148.7352,148.8164,8043.0
2019-11-05 14:45:00,165.09,165.15,165.05,165.15,6851.0,148.8434,148.8975,148.8074,148.8975,6851.0
2019-11-05 14:50:00,165.12,165.12,164.98,165.06,10694.0,148.8705,148.8705,148.7442,148.8164,10694.0
2019-11-05 14:55:00,165.07,165.14,164.94,165.14,8596.0,148.8254,148.8885,148.7082,148.8885,8596.0
2019-11-05 15:00:00,165.11,165.12,164.67,164.76,41311.0,148.8615,148.8705,148.4648,148.5459,41311.0
2019-11-05 15:05:00,164.71,164.71,164.57,164.68,14093.0,148.5008,148.5008,148.3746,148.4738,14093.0
2019-11-05 15:10:00,164.65,164.66,164.52,164.55,9047.0,148.4467,148.4557,148.3295,148.3566,9047.0
2019-11-05 15:15:00,164.53,164.54,164.37,164.44,11711.0,148.3385,148.3475,148.1943,148.2574,11711.0
2019-11-05 15:20:00,164.43,164.58,164.36,164.57,25544.0,148.2484,148.3836,148.1853,148.3746,25544.0
2019-11-05 15:25:00,164.55,164.55,164.41,164.46,13703.0,148.3566,148.3566,148.2303,148.2754,13703.0
2019-11-05 15:30:00,164.44,164.77,164.44,164.77,18426.0,148.2574,148.5549,148.2574,148.5549,18426.0
2019-11-05 15:35:00,164.78,165.1,164.77,165.09,21639.0,148.5639,148.8524,148.5549,148.8434,21639.0
2019-11-05 15:40:00,165.13,165.24,164.95,165.01,31899.0,148.8795,148.9787,148.7172,148.7713,31899.0
2019-11-05 15:45:00,164.99,165.02,164.55,164.66,35813.0,148.7533,148.7803,148.3566,148.4557,35813.0
2019-11-05 15:50:00,164.64,164.79,164.51,164.69,73769.0,148.4377,148.5729,148.3205,148.4828,73769.0
2019-11-05 15:55:00,164.69,164.96,164.68,164.84,98413.0,148.4828,148.7262,148.4738,148.618,98413.0
2019-11-06 09:30:00,164.56,164.62,163.59,163.7,49870.0,148.3656,148.4197,147.491,147.5902,49870.0
2019-11-06 09:35:00,163.69,163.8,162.54,162.84,40168.0,147.5812,147.6804,146.5444,146.8148,40168.0
2019-11-06 09:40:00,162.84,164.56,162.83,164.16,32999.0,146.8148,148.3656,146.8058,148.0049,32999.0
2019-11-06 09:45:00,164.07,164.4,163.57,163.57,14939.0,147.9238,148.2213,147.473,147.473,14939.0
2019-11-06 09:50:00,163.67,164.0,163.62,163.74,11196.0,147.5632,147.8607,147.5181,147.6263,11196.0
2019-11-06 09:55:00,163.74,164.08,163.73,163.91,14791.0,147.6263,147.9328,147.6173,147.7795,14791.0
2019-11-06 10:00:00,164.0,164.47,163.73,163.79,19074.0,147.8607,148.2844,147.6173,147.6714,19074.0
2019-11-06 10:05:00,163.86,164.04,163.28,163.31,9009.0,147.7345,147.8968,147.2115,147.2386,9009.0
2019-11-06 10:10:00,163.39,163.84,163.33,163.75,7244.0,147.3107,147.7164,147.2566,147.6353,7244.0
2019-11-06 10:15:00,163.78,163.78,163.4,163.47,6247.0,147.6623,147.6623,147.3197,147.3828,6247.0
2019-11-06 10:20:00,163.36,163.53,163.27,163.52,12058.0,147.2837,147.4369,147.2025,147.4279,12058.0
2019-11-06 10:25:00,163.57,163.57,163.28,163.32,6337.0,147.473,147.473,147.2115,147.2476,6337.0
2019-11-06 10:30:00,163.3,163.31,162.72,163.08,12425.0,147.2296,147.2386,146.7067,147.0312,12425.0
2019-11-06 10:35:00,163.08,163.28,162.98,163.14,11395.0,147.0312,147.2115,146.9411,147.0853,11395.0
2019-11-06 10:40:00,163.14,163.55,163.03,163.41,14324.0,147.0853,147.455,146.9861,147.3288,14324.0
2019-11-06 10:45:00,163.44,163.68,163.18,163.24,34980.0,147.3558,147.5722,147.1214,147.1755,34980.0
2019-11-06 10:50:00,163.19,163.24,163.02,163.11,18559.0,147.1304,147.1755,146.9771,147.0583,18559.0
2019-11-06 10:55:00,163.12,163.43,162.82,163.43,15675.0,147.0673,147.3468,146.7968,147.3468,15675.0
2019-11-06 11:00:00,163.43,163.64,163.43,163.59,7659.0,147.3468,147.5361,147.3468,147.491,7659.0
2019-11-06 11:05:00,163.56,163.6,163.22,163.22,7315.0,147.464,147.5001,147.1574,147.1574,7315.0
2019-11-06 11:10:00,163.18,163.26,163.11,163.11,5163.0,147.1214,147.1935,147.0583,147.0583,5163.0
2019-11-06 11:15:00,163.11,163.36,163.1,163.35,9910.0,147.0583,147.2837,147.0493,147.2747,9910.0
2019-11-06 11:20:00,163.33,163.55,163.25,163.44,19548.0,147.2566,147.455,147.1845,147.3558,19548.0
2019-11-06 11:25:00,163.44,163.65,163.35,163.45,7595.0,147.3558,147.5451,147.2747,147.3648,7595.0
2019-11-06 11:30:00,163.45,163.67,163.38,163.67,7881.0,147.3648,147.5632,147.3017,147.5632,7881.0
2019-11-06 11:35:00,163.71,163.75,163.46,163.58,11391.0,147.5992,147.6353,147.3738,147.482,11391.0
2019-11-06 11:40:00,163.56,163.67,162.86,162.9,8230.0,147.464,147.5632,146.8329,146.8689,8230.0
2019-11-06 11:45:00,163.03,163.13,162.43,162.52,24765.0,146.9861,147.0763,146.4452,146.5263,24765.0
2019-11-06 11:50:00,162.53,162.53,162.23,162.3,20521.0,146.5354,146.5354,146.2649,146.328,20521.0
2019-11-06 11:55:00,162.3,162.64,162.3,162.5,12722.0,146.328,146.6345,146.328,146.5083,12722.0
2019-11-06 12:00:00,162.49,162.63,162.36,162.49,12115.0,146.4993,146.6255,146.3821,146.4993,12115.0
2019-11-06 12:05:00,162.51,162.61,162.3,162.38,8593.0,146.5173,146.6075,146.328,146.4001,8593.0
2019-11-06 12:10:00,162.38,162.39,162.1,162.16,6638.0,146.4001,146.4091,146.1477,146.2018,6638.0
2019-11-06 12:15:00,162.17,162.17,161.96,162.08,10842.0,146.2108,146.2108,146.0214,146.1296,10842.0
2019-11-06 12:20:00,162.06,162.17,162.02,162.12,6677.0,146.1116,146.2108,146.0755,146.1657,6677.0
2019-11-06 12:25:00,162.17,162.2,161.97,162.02,4935.0,146.2108,146.2378,146.0305,146.0755,4935.0
2019-11-06 12:30:00,162.05,162.12,161.9,162.03,6377.0,146.1026,146.1657,145.9674,146.0846,6377.0
2019-11-06 12:35:00,162.04,162.25,162.04,162.23,5752.0,146.0936,146.2829,146.0936,146.2649,5752.0
2019-11-06 12:40:00,162.22,162.23,162.09,162.13,2900.0,146.2559,146.2649,146.1387,146.1747,2900.0
2019-11-06 12:45:00,162.16,162.2,162.11,162.12,5101.0,146.2018,146.2378,146.1567,146.1657,5101.0
2019-11-06 12:50:00,162.12,162.14,162.04,162.06,4501.0,146.1657,146.1837,146.0936,146.1116,4501.0
2019-11-06 12:55:00,162.06,162.35,162.02,162.34,8214.0,146.1116,146.3731,146.0755,146.3641,8214.0
2019-11-06 13:00:00,162.32,162.4,162.25,162.29,4299.0,146.346,146.4181,146.2829,146.319,4299.0
2019-11-06 13:05:00,162.25,162.25,161.93,161.93,8525.0,146.2829,146.2829,145.9944,145.9944,8525.0
2019-11-06 13:10:00,161.94,162.13,161.93,162.09,2954.0,146.0034,146.1747,145.9944,146.1387,2954.0
2019-11-06 13:15:00,162.15,162.31,162.14,162.25,9495.0,146.1927,146.337,146.1837,146.2829,9495.0
2019-11-06 13:20:00,162.25,162.47,162.22,162.47,10002.0,146.2829,146.4813,146.2559,146.4813,10002.0
2019-11-06 13:25:00,162.45,162.46,162.21,162.38,8966.0,146.4632,146.4722,146.2468,146.4001,8966.0
2019-11-06 13:30:00,162.4,162.4,162.33,162.39,1408.0,146.4181,146.4181,146.355,146.4091,1408.0
2019-11-06 13:35:00,162.43,162.72,162.43,162.72,13447.0,146.4452,146.7067,146.4452,146.7067,13447.0
2019-11-06 13:40:00,162.74,162.86,162.72,162.8,4431.0,146.7247,146.8329,146.7067,146.7788,4431.0
2019-11-06 13:45:00,162.8,162.8,162.66,162.73,11503.0,146.7788,146.7788,146.6526,146.7157,11503.0
2019-11-06 13:50:00,162.81,163.02,162.78,163.01,6718.0,146.7878,146.9771,146.7607,146.9681,6718.0
2019-11-06 13:55:00,163.07,163.1,163.01,163.07,4544.0,147.0222,147.0493,146.9681,147.0222,4544.0
2019-11-06 14:00:00,163.05,163.05,162.68,162.7,5302.0,147.0042,147.0042,146.6706,146.6886,5302.0
2019-11-06 14:05:00,162.73,162.78,162.69,162.75,6035.0,146.7157,146.7607,146.6796,146.7337,6035.0
2019-11-06 14:10:00,162.75,162.75,162.36,162.46,34302.0,146.7337,146.7337,146.3821,146.4722,34302.0
2019-11-06 14:15:00,162.51,162.66,162.5,162.52,5579.0,146.5173,146.6526,146.5083,146.5263,5579.0
2019-11-06 14:20:00,162.51,162.71,162.5,162.62,7289.0,146.5173,146.6976,146.5083,146.6165,7289.0
2019-11-06 14:25:00,162.64,162.78,162.64,162.75,5400.0,146.6345,146.7607,146.6345,146.7337,5400.0
2019-11-06 14:30:00,162.77,162.8,162.7,162.7,5297.0,146.7517,146.7788,146.6886,146.6886,5297.0
2019-11-06 14:35:00,162.68,162.71,162.57,162.71,5095.0,146.6706,146.6976,146.5714,146.6976,5095.0
2019-11-06 14:40:00,162.71,162.86,162.71,162.82,8206.0,146.6976,146.8329,146.6976,146.7968,8206.0
2019-11-06 14:45:00,162.87,162.93,162.81,162.86,4820.0,146.8419,146.896,146.7878,146.8329,4820.0
2019-11-06 14:50:00,162.86,162.94,162.86,162.9,3010.0,146.8329,146.905,146.8329,146.8689,3010.0
2019-11-06 14:55:00,162.88,162.91,162.82,162.85,16026.0,146.8509,146.878,146.7968,146.8239,16026.0
2019-11-06 15:00:00,162.86,162.86,162.69,162.77,18300.0,146.8329,146.8329,146.6796,146.7517,18300.0
2019-11-06 15:05:00,162.74,162.84,162.73,162.82,6168.0,146.7247,146.8148,146.7157,146.7968,6168.0
2019-11-06 15:10:00,162.8,162.96,162.8,162.88,7076.0,146.7788,146.923,146.7788,146.8509,7076.0
2019-11-06 15:15:00,162.89,162.89,162.73,162.78,6475.0,146.8599,146.8599,146.7157,146.7607,6475.0
2019-11-06 15:20:00,162.8,162.91,162.77,162.87,8198.0,146.7788,146.878,146.7517,146.8419,8198.0
2019-11-06 15:25:00,162.9,162.93,162.79,162.93,6123.0,146.8689,146.896,146.7698,146.896,6123.0
2019-11-06 15:30:00,162.95,162.97,162.81,162.86,7535.0,146.914,146.9321,146.7878,146.8329,7535.0
2019-11-06 15:35:00,162.87,163.04,162.86,163.01,12803.0,146.8419,146.9952,146.8329,146.9681,12803.0
2019-11-06 15:40:00,163.03,163.04,162.83,162.84,15604.0,146.9861,146.9952,146.8058,146.8148,15604.0
2019-11-06 15:45:00,162.82,163.02,162.81,163.0,18746.0,146.7968,146.9771,146.7878,146.9591,18746.0
2019-11-06 15:50:00,163.02,163.34,163.02,163.22,32455.0,146.9771,147.2656,146.9771,147.1574,32455.0
2019-11-06 15:55:00,163.21,163.38,163.06,163.11,90394.0,147.1484,147.3017,147.0132,147.0583,90394.0
2019-11-07 09:30:00,165.46,166.5,165.29,165.93,70198.0,149.177,150.1147,149.0237,149.6008,70198.0
2019-11-07 09:35:00,166.03,166.83,166.03,166.43,30867.0,149.6909,150.4122,149.6909,150.0516,30867.0
2019-11-07 09:40:00,166.5,166.72,165.61,165.71,25042.0,150.1147,150.313,149.3122,149.4024,25042.0
2019-11-07 09:45:00,165.65,165.72,164.58,165.01,36055.0,149.3483,149.4114,148.3836,148.7713,36055.0
2019-11-07 09:50:00,164.91,165.39,164.81,165.2,31084.0,148.6811,149.1139,148.591,148.9426,31084.0
2019-11-07 09:55:00,165.26,165.39,165.03,165.16,13447.0,148.9967,149.1139,148.7893,148.9065,13447.0
2019-11-07 10:00:00,165.13,165.19,164.08,164.44,28688.0,148.8795,148.9336,147.9328,148.2574,28688.0
2019-11-07 10:05:00,164.6,164.61,164.31,164.33,5276.0,148.4016,148.4107,148.1402,148.1582,5276.0
2019-11-07 10:10:00,164.38,164.78,164.38,164.78,9035.0,148.2033,148.5639,148.2033,148.5639,9035.0
2019-11-07 10:15:00,164.77,164.87,164.69,164.87,8736.0,148.5549,148.6451,148.4828,148.6451,8736.0
2019-11-07 10:20:00,164.81,164.9,164.69,164.77,5774.0,148.591,148.6721,148.4828,148.5549,5774.0
2019-11-07 10:25:00,164.84,164.99,164.84,164.86,10921.0,148.618,148.7533,148.618,148.6361,10921.0
2019-11-07 10:30:00,164.91,165.25,164.87,164.95,25027.0,148.6811,148.9877,148.6451,148.7172,25027.0
2019-11-07 10:35:00,164.92,165.22,164.84,165.22,11153.0,148.6902,148.9606,148.618,148.9606,11153.0
2019-11-07 10:40:00,165.19,165.56,165.18,165.5,24411.0,148.9336,149.2672,148.9246,149.2131,24411.0
2019-11-07 10:45:00,165.49,165.6,165.38,165.38,5474.0,149.2041,149.3032,149.1049,149.1049,5474.0
2019-11-07 10:50:00,165.43,165.69,165.34,165.63,13001.0,149.15,149.3844,149.0688,149.3303,13001.0
2019-11-07 10:55:00,165.66,165.8,165.55,165.73,9789.0,149.3573,149.4836,149.2582,149.4204,9789.0
2019-11-07 11:00:00,165.75,165.77,165.45,165.47,11720.0,149.4385,149.4565,149.168,149.186,11720.0
2019-11-07 11:05:00,165.47,165.53,165.2,165.42,11771.0,149.186,149.2401,148.9426,149.1409,11771.0
2019-11-07 11:10:00,165.44,165.67,165.41,165.48,10302.0,149.159,149.3663,149.1319,149.195,10302.0
2019-11-07 11:15:00,165.51,165.64,165.44,165.59,2843.0,149.2221,149.3393,149.159,149.2942,2843.0
2019-11-07 11:20:00,165.53,165.56,165.43,165.47,3055.0,149.2401,149.2672,149.15,149.186,3055.0
2019-11-07 11:25:00,165.46,165.46,165.16,165.31,11257.0,149.177,149.177,148.9065,149.0418,11257.0
2019-11-07 11:30:00,165.31,165.53,165.31,165.41,4953.0,149.0418,149.2401,149.0418,149.1319,4953.0
2019-11-07 11:35:00,165.44,165.7,165.41,165.65,11299.0,149.159,149.3934,149.1319,149.3483,11299.0
2019-11-07 11:40:00,165.64,165.87,165.62,165.82,12895.0,149.3393,149.5467,149.3213,149.5016,12895.0
2019-11-07 11:45:00,165.83,165.85,165.58,165.6,8696.0,149.5106,149.5286,149.2852,149.3032,8696.0
2019-11-07 11:50:00,165.57,165.6,165.11,165.18,13878.0,149.2762,149.3032,148.8615,148.9246,13878.0
2019-11-07 11:55:00,165.25,165.76,165.24,165.67,12991.0,148.9877,149.4475,148.9787,149.3663,12991.0
2019-11-07 12:00:00,165.67,165.72,165.35,165.6,11712.0,149.3663,149.4114,149.0778,149.3032,11712.0
2019-11-07 12:05:00,165.63,165.78,165.59,165.7,6683.0,149.3303,149.4655,149.2942,149.3934,6683.0
2019-11-07 12:10:00,165.64,165.9,165.64,165.8,10073.0,149.3393,149.5737,149.3393,149.4836,10073.0
2019-11-07 12:15:00,165.73,165.81,165.68,165.78,4937.0,149.4204,149.4926,149.3754,149.4655,4937.0
2019-11-07 12:20:00,165.76,165.8,165.28,165.28,7877.0,149.4475,149.4836,149.0147,149.0147,7877.0
2019-11-07 12:25:00,165.36,165.71,165.3,165.71,4965.0,149.0869,149.4024,149.0328,149.4024,4965.0
2019-11-07 12:30:00,165.69,165.8,165.58,165.77,7329.0,149.3844,149.4836,149.2852,149.4565,7329.0
2019-11-07 12:35:00,165.77,165.78,165.61,165.72,10186.0,149.4565,149.4655,149.3122,149.4114,10186.0
2019-11-07 12:40:00,165.71,165.84,165.66,165.71,9119.0,149.4024,149.5196,149.3573,149.4024,9119.0
2019-11-07 12:45:00,165.71,165.84,165.61,165.79,14370.0,149.4024,149.5196,149.3122,149.4745,14370.0
2019-11-07 12:50:00,165.76,165.96,165.61,165.71,18764.0,149.4475,149.6278,149.3122,149.4024,18764.0
2019-11-07 12:55:00,165.7,165.9,165.68,165.83,8462.0,149.3934,149.5737,149.3754,149.5106,8462.0
2019-11-07 13:00:00,165.85,166.02,165.78,165.99,24119.0,149.5286,149.6819,149.4655,149.6549,24119.0
2019-11-07 13:05:00,166.01,166.11,165.8,165.92,16799.0,149.6729,149.763,149.4836,149.5917,16799.0
2019-11-07 13:10:00,165.98,166.39,165.95,166.36,12454.0,149.6458,150.0155,149.6188,149.9884,12454.0
2019-11-07 13:15:00,166.34,166.45,166.28,166.42,8562.0,149.9704,150.0696,149.9163,150.0425,8562.0
2019-11-07 13:20:00,166.44,166.47,166.24,166.24,7092.0,150.0606,150.0876,149.8802,149.8802,7092.0
2019-11-07 13:25:00,166.21,166.41,166.15,166.36,25235.0,149.8532,150.0335,149.7991,149.9884,25235.0
2019-11-07 13:30:00,166.32,166.34,165.97,165.99,23042.0,149.9524,149.9704,149.6368,149.6549,23042.0
2019-11-07 13:35:00,166.02,166.02,165.82,165.87,21150.0,149.6819,149.6819,149.5016,149.5467,21150.0
2019-11-07 13:40:00,165.87,165.87,165.67,165.77,8033.0,149.5467,149.5467,149.3663,149.4565,8033.0
2019-11-07 13:45:00,165.73,165.76,165.56,165.57,8440.0,149.4204,149.4475,149.2672,149.2762,8440.0
2019-11-07 13:50:00,165.57,165.68,165.53,165.62,17873.0,149.2762,149.3754,149.2401,149.3213,17873.0
2019-11-07 13:55:00,165.63,165.63,165.31,165.45,6622.0,149.3303,149.3303,149.0418,149.168,6622.0
2019-11-07 14:00:00,165.46,165.54,165.44,165.49,6494.0,149.177,149.2491,149.159,149.2041,6494.0
2019-11-07 14:05:00,165.48,165.51,165.38,165.44,5975.0,149.195,149.2221,149.1049,149.159,5975.0
2019-11-07 14:10:00,165.5,165.54,165.41,165.54,7143.0,149.2131,149.2491,149.1319,149.2491,7143.0
2019-11-07 14:15:00,165.5,165.58,165.43,165.47,6665.0,149.2131,149.2852,149.15,149.186,6665.0
2019-11-07 14:20:00,165.47,165.56,165.39,165.49,8351.0,149.186,149.2672,149.1139,149.2041,8351.0
2019-11-07 14:25:00,165.51,165.54,165.38,165.5,9045.0,149.2221,149.2491,149.1049,149.2131,9045.0
2019-11-07 14:30:00,165.46,165.46,165.08,165.12,10058.0,149.177,149.177,148.8344,148.8705,10058.0
2019-11-07 14:35:00,165.1,165.24,165.04,165.19,19970.0,148.8524,148.9787,148.7983,148.9336,19970.0
2019-11-07 14:40:00,165.16,165.17,164.5,164.71,19363.0,148.9065,148.9155,148.3115,148.5008,19363.0
2019-11-07 14:45:00,164.78,164.89,164.6,164.62,9710.0,148.5639,148.6631,148.4016,148.4197,9710.0
2019-11-07 14:50:00,164.53,164.58,164.25,164.42,21200.0,148.3385,148.3836,148.0861,148.2394,21200.0
2019-11-07 14:55:00,164.49,164.56,164.43,164.56,7823.0,148.3025,148.3656,148.2484,148.3656,7823.0
2019-11-07 15:00:00,164.54,164.58,164.37,164.47,13901.0,148.3475,148.3836,148.1943,148.2844,13901.0
2019-11-07 15:05:00,164.48,164.5,164.29,164.39,9375.0,148.2935,148.3115,148.1221,148.2123,9375.0
2019-11-07 15:10:00,164.34,164.39,164.17,164.21,10202.0,148.1672,148.2123,148.014,148.05,10202.0
2019-11-07 15:15:00,164.2,164.3,164.02,164.05,9910.0,148.041,148.1312,147.8787,147.9058,9910.0
2019-11-07 15:20:00,164.03,164.05,163.9,164.03,25444.0,147.8877,147.9058,147.7705,147.8877,25444.0
2019-11-07 15:25:00,163.97,164.04,163.96,164.0,7514.0,147.8336,147.8968,147.8246,147.8607,7514.0
2019-11-07 15:30:00,164.0,164.16,163.92,164.15,16491.0,147.8607,148.0049,147.7886,147.9959,16491.0
2019-11-07 15:35:00,164.13,164.16,164.01,164.03,17378.0,147.9779,148.0049,147.8697,147.8877,17378.0
2019-11-07 15:40:00,164.03,164.03,163.65,163.65,18214.0,147.8877,147.8877,147.5451,147.5451,18214.0
2019-11-07 15:45:00,163.67,163.77,163.59,163.72,19749.0,147.5632,147.6533,147.491,147.6082,19749.0
2019-11-07 15:50:00,163.76,163.8,163.51,163.57,38498.0,147.6443,147.6804,147.4189,147.473,38498.0
2019-11-07 15:55:00,163.54,163.99,163.47,163.99,97850.0,147.446,147.8517,147.3828,147.8517,97850.0
2019-11-08 09:30:00,163.8,164.0,163.4,163.43,24727.0,147.6804,147.8607,147.3197,147.3468,24727.0
2019-11-08 09:35:00,163.35,163.35,162.49,162.99,21195.0,147.2747,147.2747,146.4993,146.9501,21195.0
2019-11-08 09:40:00,162.86,162.94,162.58,162.79,13924.0,146.8329,146.905,146.5804,146.7698,13924.0
2019-11-08 09:45:00,162.81,163.46,162.73,163.4,16345.0,146.7878,147.3738,146.7157,147.3197,16345.0
2019-11-08 09:50:00,163.46,163.63,162.79,162.89,18055.0,147.3738,147.5271,146.7698,146.8599,18055.0
2019-11-08 09:55:00,162.78,162.93,162.33,162.36,20570.0,146.7607,146.896,146.355,146.3821,20570.0
2019-11-08 10:00:00,162.41,162.42,161.6,161.71,25783.0,146.4272,146.4362,145.6969,145.796,25783.0
2019-11-08 10:05:00,161.83,162.2,161.75,162.2,14794.0,145.9042,146.2378,145.8321,146.2378,14794.0
2019-11-08 10:10:00,162.15,162.91,162.13,162.65,10218.0,146.1927,146.878,146.1747,146.6435,10218.0
2019-11-08 10:15:00,162.78,163.71,162.78,163.71,9949.0,146.7607,147.5992,146.7607,147.5992,9949.0
2019-11-08 10:20:00,163.71,163.85,163.25,163.51,12243.0,147.5992,147.7255,147.1845,147.4189,12243.0
2019-11-08 10:25:00,163.63,163.85,163.34,163.34,4316.0,147.5271,147.7255,147.2656,147.2656,4316.0
2019-11-08 10:30:00,163.45,163.47,162.93,163.03,7661.0,147.3648,147.3828,146.896,146.9861,7661.0
2019-11-08 10:35:00,162.96,163.22,162.79,163.16,5376.0,146.923,147.1574,146.7698,147.1034,5376.0
2019-11-08 10:40:00,163.17,163.69,162.9,163.69,9123.0,147.1124,147.5812,146.8689,147.5812,9123.0
2019-11-08 10:45:00,163.8,163.94,163.66,163.83,12528.0,147.6804,147.8066,147.5541,147.7074,12528.0
2019-11-08 10:50:00,163.74,163.83,163.63,163.64,4324.0,147.6263,147.7074,147.5271,147.5361,4324.0
2019-11-08 10:55:00,163.66,163.69,163.24,163.25,2515.0,147.5541,147.5812,147.1755,147.1845,2515.0
2019-11-08 11:00:00,163.28,163.48,163.21,163.21,3457.0,147.2115,147.3919,147.1484,147.1484,3457.0
2019-11-08 11:05:00,163.19,163.22,162.88,162.93,7703.0,147.1304,147.1574,146.8509,146.896,7703.0
2019-11-08 11:10:00,162.91,162.98,162.5,162.5,6863.0,146.878,146.9411,146.5083,146.5083,6863.0
2019-11-08 11:15:00,162.53,162.56,162.24,162.33,8333.0,146.5354,146.5624,146.2739,146.355,8333.0
2019-11-08 11:20:00,162.38,162.49,162.32,162.49,8443.0,146.4001,146.4993,146.346,146.4993,8443.0
2019-11-08 11:25:00,162.45,162.6,162.39,162.6,6617.0,146.4632,146.5985,146.4091,146.5985,6617.0
2019-11-08 11:30:00,162.6,162.95,162.55,162.95,5585.0,146.5985,146.914,146.5534,146.914,5585.0
2019-11-08 11:35:00,162.91,163.07,162.84,163.07,4482.0,146.878,147.0222,146.8148,147.0222,4482.0
2019-11-08 11:40:00,163.09,163.23,163.09,163.18,9740.0,147.0402,147.1665,147.0402,147.1214,9740.0
2019-11-08 11:45:00,163.19,163.47,163.19,163.42,6770.0,147.1304,147.3828,147.1304,147.3378,6770.0
2019-11-08 11:50:00,163.38,163.5,163.29,163.29,2593.0,147.3017,147.4099,147.2206,147.2206,2593.0
2019-11-08 11:55:00,163.19,163.3,163.17,163.24,4809.0,147.1304,147.2296,147.1124,147.1755,4809.0
2019-11-08 12:00:00,163.25,163.28,163.05,163.21,4224.0,147.1845,147.2115,147.0042,147.1484,4224.0
2019-11-08 12:05:00,163.27,163.3,163.17,163.17,3188.0,147.2025,147.2296,147.1124,147.1124,3188.0
2019-11-08 12:10:00,163.21,163.28,163.1,163.27,3680.0,147.1484,147.2115,147.0493,147.2025,3680.0
2019-11-08 12:15:00,163.28,163.37,163.23,163.37,2980.0,147.2115,147.2927,147.1665,147.2927,2980.0
2019-11-08 12:20:00,163.33,163.33,163.03,163.05,2371.0,147.2566,147.2566,146.9861,147.0042,2371.0
2019-11-08 12:25:00,163.07,163.17,163.05,163.08,4913.0,147.0222,147.1124,147.0042,147.0312,4913.0
2019-11-08 12:30:00,163.03,163.05,162.78,162.79,4925.0,146.9861,147.0042,146.7607,146.7698,4925.0
2019-11-08 12:35:00,162.76,162.83,162.73,162.74,2581.0,146.7427,146.8058,146.7157,146.7247,2581.0
2019-11-08 12:40:00,162.77,162.98,162.76,162.95,2928.0,146.7517,146.9411,146.7427,146.914,2928.0
2019-11-08 12:45:00,162.95,163.15,162.95,163.09,4480.0,146.914,147.0943,146.914,147.0402,4480.0
2019-11-08 12:50:00,163.11,163.25,163.1,163.19,4202.0,147.0583,147.1845,147.0493,147.1304,4202.0
2019-11-08 12:55:00,163.22,163.23,162.97,162.99,3445.0,147.1574,147.1665,146.9321,146.9501,3445.0
2019-11-08 13:00:00,163.01,163.02,162.86,162.89,3811.0,146.9681,146.9771,146.8329,146.8599,3811.0
2019-11-08 13:05:00,162.9,162.96,162.86,162.89,4063.0,146.8689,146.923,146.8329,146.8599,4063.0
2019-11-08 13:10:00,162.88,162.95,162.87,162.92,5200.0,146.8509,146.914,146.8419,146.887,5200.0
2019-11-08 13:15:00,162.92,163.03,162.92,162.97,2924.0,146.887,146.9861,146.887,146.9321,2924.0
2019-11-08 13:20:00,162.94,162.94,162.83,162.89,3343.0,146.905,146.905,146.8058,146.8599,3343.0
2019-11-08 13:25:00,162.85,163.04,162.85,163.04,1971.0,146.8239,146.9952,146.8239,146.9952,1971.0
2019-11-08 13:30:00,163.06,163.09,162.99,163.09,3050.0,147.0132,147.0402,146.9501,147.0402,3050.0
2019-11-08 13:35:00,163.11,163.22,163.09,163.15,6128.0,147.0583,147.1574,147.0402,147.0943,6128.0
2019-11-08 13:40:00,163.19,163.33,163.19,163.24,4978.0,147.1304,147.2566,147.1304,147.1755,4978.0
2019-11-08 13:45:00,163.22,163.22,163.15,163.21,2707.0,147.1574,147.1574,147.0943,147.1484,2707.0
2019-11-08 13:50:00,163.29,163.32,163.16,163.16,2747.0,147.2206,147.2476,147.1034,147.1034,2747.0
2019-11-08 13:55:00,163.11,163.15,162.97,162.97,6186.0,147.0583,147.0943,146.9321,146.9321,6186.0
2019-11-08 14:00:00,162.96,162.97,162.9,162.91,6829.0,146.923,146.9321,146.8689,146.878,6829.0
2019-11-08 14:05:00,162.91,162.93,162.84,162.86,2702.0,146.878,146.896,146.8148,146.8329,2702.0
2019-11-08 14:10:00,162.9,162.9,162.81,162.81,8009.0,146.8689,146.8689,146.7878,146.7878,8009.0
2019-11-08 14:15:00,162.81,162.86,162.81,162.85,5826.0,146.7878,146.8329,146.7878,146.8239,5826.0
2019-11-08 14:20:00,162.83,162.96,162.82,162.94,4055.0,146.8058,146.923,146.7968,146.905,4055.0
2019-11-08 14:25:00,162.9,162.94,162.89,162.94,5503.0,146.8689,146.905,146.8599,146.905,5503.0
2019-11-08 14:30:00,162.93,162.95,162.84,162.93,6450.0,146.896,146.914,146.8148,146.896,6450.0
2019-11-08 14:35:00,162.95,162.96,162.89,162.96,3727.0,146.914,146.923,146.8599,146.923,3727.0
2019-11-08 14:40:00,162.98,163.02,162.94,162.99,9740.0,146.9411,146.9771,146.905,146.9501,9740.0
2019-11-08 14:45:00,162.99,163.01,162.86,162.89,9631.0,146.9501,146.9681,146.8329,146.8599,9631.0
2019-11-08 14:50:00,162.89,162.89,162.78,162.82,9397.0,146.8599,146.8599,146.7607,146.7968,9397.0
2019-11-08 14:55:00,162.84,162.96,162.83,162.94,10614.0,146.8148,146.923,146.8058,146.905,10614.0
2019-11-08 15:00:00,162.95,163.05,162.92,162.97,7292.0,146.914,147.0042,146.887,146.9321,7292.0
2019-11-08 15:05:00,162.97,163.13,162.97,163.11,5576.0,146.9321,147.0763,146.9321,147.0583,5576.0
2019-11-08 15:10:00,163.12,163.3,163.12,163.22,6313.0,147.0673,147.2296,147.0673,147.1574,6313.0
2019-11-08 15:15:00,163.23,163.3,163.17,163.2,6447.0,147.1665,147.2296,147.1124,147.1394,6447.0
2019-11-08 15:20:00,163.2,163.2,163.09,163.12,5239.0,147.1394,147.1394,147.0402,147.0673,5239.0
2019-11-08 15:25:00,163.11,163.16,163.05,163.11,12590.0,147.0583,147.1034,147.0042,147.0583,12590.0
2019-11-08 15:30:00,163.12,163.14,163.01,163.03,10072.0,147.0673,147.0853,146.9681,146.9861,10072.0
2019-11-08 15:35:00,163.01,163.1,162.96,163.0,15173.0,146.9681,147.0493,146.923,146.9591,15173.0
2019-11-08 15:40:00,163.0,163.02,162.92,162.96,14366.0,146.9591,146.9771,146.887,146.923,14366.0
2019-11-08 15:45:00,162.96,162.99,162.9,162.94,15739.0,146.923,146.9501,146.8689,146.905,15739.0
2019-11-08 15:50:00,162.96,163.1,162.85,162.99,33081.0,146.923,147.0493,146.8239,146.9501,33081.0
2019-11-08 15:55:00,162.97,163.25,162.84,163.24,65194.0,146.9321,147.1845,146.8148,147.1755,65194.0
2019-11-11 09:30:00,161.96,162.5,161.51,162.24,29083.0,146.0214,146.5083,145.6157,146.2739,29083.0
2019-11-11 09:35:00,162.16,162.22,161.62,161.76,6962.0,146.2018,146.2559,145.7149,145.8411,6962.0
2019-11-11 09:40:00,161.65,162.16,161.4,162.16,15769.0,145.742,146.2018,145.5166,146.2018,15769.0
2019-11-11 09:45:00,162.22,162.73,162.12,162.28,6132.0,146.2559,146.7157,146.1657,146.31,6132.0
2019-11-11 09:50:00,162.28,162.28,161.6,161.6,7181.0,146.31,146.31,145.6969,145.6969,7181.0
2019-11-11 09:55:00,161.68,161.89,161.48,161.73,18271.0,145.769,145.9583,145.5887,145.8141,18271.0
2019-11-11 10:00:00,161.78,162.1,161.57,161.93,22050.0,145.8592,146.1477,145.6698,145.9944,22050.0
2019-11-11 10:05:00,161.87,161.88,161.6,161.6,2552.0,145.9403,145.9493,145.6969,145.6969,2552.0
2019-11-11 10:10:00,161.64,161.9,161.63,161.85,5128.0,145.7329,145.9674,145.7239,145.9223,5128.0
2019-11-11 10:15:00,161.82,162.15,161.76,162.11,7501.0,145.8952,146.1927,145.8411,146.1567,7501.0
2019-11-11 10:20:00,162.07,162.19,161.96,162.04,11969.0,146.1206,146.2288,146.0214,146.0936,11969.0
2019-11-11 10:25:00,162.06,162.73,162.05,162.38,6533.0,146.1116,146.7157,146.1026,146.4001,6533.0
2019-11-11 10:30:00,162.41,162.48,162.23,162.24,3497.0,146.4272,146.4903,146.2649,146.2739,3497.0
2019-11-11 10:35:00,162.29,162.42,162.22,162.22,3516.0,146.319,146.4362,146.2559,146.2559,3516.0
2019-11-11 10:40:00,162.26,162.26,161.94,162.06,5672.0,146.2919,146.2919,146.0034,146.1116,5672.0
2019-11-11 10:45:00,162.01,162.22,161.94,162.04,3669.0,146.0665,146.2559,146.0034,146.0936,3669.0
2019-11-11 10:50:00,162.09,162.28,162.08,162.26,4617.0,146.1387,146.31,146.1296,146.2919,4617.0
2019-11-11 10:55:00,162.28,162.45,162.2,162.21,13595.0,146.31,146.4632,146.2378,146.2468,13595.0
2019-11-11 11:00:00,162.23,162.24,162.0,162.0,4347.0,146.2649,146.2739,146.0575,146.0575,4347.0
2019-11-11 11:05:00,162.03,162.05,161.81,161.85,5313.0,146.0846,146.1026,145.8862,145.9223,5313.0
2019-11-11 11:10:00,161.88,161.9,161.67,161.69,4954.0,145.9493,145.9674,145.76,145.778,4954.0
2019-11-11 11:15:00,161.7,161.7,161.46,161.5,7416.0,145.787,145.787,145.5707,145.6067,7416.0
2019-11-11 11:20:00,161.46,161.51,161.33,161.33,10044.0,145.5707,145.6157,145.4534,145.4534,10044.0
2019-11-11 11:25:00,161.34,161.56,161.33,161.54,8653.0,145.4625,145.6608,145.4534,145.6428,8653.0
2019-11-11 11:30:00,161.58,161.94,161.57,161.91,5578.0,145.6788,146.0034,145.6698,145.9764,5578.0
2019-11-11 11:35:00,162.01,162.3,161.99,162.24,5511.0,146.0665,146.328,146.0485,146.2739,5511.0
2019-11-11 11:40:00,162.23,162.56,162.23,162.51,6054.0,146.2649,146.5624,146.2649,146.5173,6054.0
2019-11-11 11:45:00,162.49,162.66,162.45,162.58,5725.0,146.4993,146.6526,146.4632,146.5804,5725.0
2019-11-11 11:50:00,162.59,162.64,162.35,162.52,5408.0,146.5894,146.6345,146.3731,146.5263,5408.0
2019-11-11 11:55:00,162.56,162.72,162.54,162.72,3672.0,146.5624,146.7067,146.5444,146.7067,3672.0
2019-11-11 12:00:00,162.7,162.9,162.7,162.86,8404.0,146.6886,146.8689,146.6886,146.8329,8404.0
2019-11-11 12:05:00,162.85,162.89,162.71,162.75,2800.0,146.8239,146.8599,146.6976,146.7337,2800.0
2019-11-11 12:10:00,162.79,162.81,162.7,162.74,3030.0,146.7698,146.7878,146.6886,146.7247,3030.0
2019-11-11 12:15:00,162.74,163.02,162.74,162.94,15928.0,146.7247,146.9771,146.7247,146.905,15928.0
2019-11-11 12:20:00,162.94,162.96,162.71,162.71,7729.0,146.905,146.923,146.6976,146.6976,7729.0
2019-11-11 12:25:00,162.69,162.97,162.68,162.94,8331.0,146.6796,146.9321,146.6706,146.905,8331.0
2019-11-11 12:30:00,162.95,162.95,162.72,162.73,25455.0,146.914,146.914,146.7067,146.7157,25455.0
2019-11-11 12:35:00,162.75,162.77,162.41,162.43,10720.0,146.7337,146.7517,146.4272,146.4452,10720.0
2019-11-11 12:40:00,162.45,162.48,162.38,162.38,4540.0,146.4632,146.4903,146.4001,146.4001,4540.0
2019-11-11 12:45:00,162.37,162.4,162.17,162.19,5847.0,146.3911,146.4181,146.2108,146.2288,5847.0
2019-11-11 12:50:00,162.17,162.17,162.07,162.15,11355.0,146.2108,146.2108,146.1206,146.1927,11355.0
2019-11-11 12:55:00,162.13,162.2,162.08,162.2,3673.0,146.1747,146.2378,146.1296,146.2378,3673.0
2019-11-11 13:00:00,162.22,162.31,162.18,162.3,2473.0,146.2559,146.337,146.2198,146.328,2473.0
2019-11-11 13:05:00,162.31,162.47,162.27,162.3,9326.0,146.337,146.4813,146.3009,146.328,9326.0
2019-11-11 13:10:00,162.28,162.3,162.21,162.21,3626.0,146.31,146.328,146.2468,146.2468,3626.0
2019-11-11 13:15:00,162.15,162.17,162.08,162.16,5093.0,146.1927,146.2108,146.1296,146.2018,5093.0
2019-11-11 13:20:00,162.15,162.24,162.07,162.13,5119.0,146.1927,146.2739,146.1206,146.1747,5119.0
2019-11-11 13:25:00,162.17,162.2,162.06,162.17,5875.0,146.2108,146.2378,146.1116,146.2108,5875.0
2019-11-11 13:30:00,162.2,162.4,162.14,162.37,3502.0,146.2378,146.4181,146.1837,146.3911,3502.0
2019-11-11 13:35:00,162.38,162.4,162.32,162.36,4889.0,146.4001,146.4181,146.346,146.3821,4889.0
2019-11-11 13:40:00,162.38,162.47,162.33,162.47,2641.0,146.4001,146.4813,146.355,146.4813,2641.0
2019-11-11 13:45:00,162.45,162.45,162.37,162.38,3218.0,146.4632,146.4632,146.3911,146.4001,3218.0
2019-11-11 13:50:00,162.39,162.41,162.35,162.36,2501.0,146.4091,146.4272,146.3731,146.3821,2501.0
2019-11-11 13:55:00,162.37,162.56,162.36,162.56,4667.0,146.3911,146.5624,146.3821,146.5624,4667.0
2019-11-11 14:00:00,162.54,162.64,162.48,162.62,5324.0,146.5444,146.6345,146.4903,146.6165,5324.0
2019-11-11 14:05:00,162.63,162.72,162.62,162.64,5949.0,146.6255,146.7067,146.6165,146.6345,5949.0
2019-11-11 14:10:00,162.62,162.64,162.54,162.56,6613.0,146.6165,146.6345,146.5444,146.5624,6613.0
2019-11-11 14:15:00,162.53,162.6,162.52,162.52,2730.0,146.5354,146.5985,146.5263,146.5263,2730.0
2019-11-11 14:20:00,162.55,162.56,162.48,162.53,2830.0,146.5534,146.5624,146.4903,146.5354,2830.0
2019-11-11 14:25:00,162.5,162.54,162.4,162.4,4880.0,146.5083,146.5444,146.4181,146.4181,4880.0
2019-11-11 14:30:00,162.38,162.48,162.38,162.48,1775.0,146.4001,146.4903,146.4001,146.4903,1775.0
2019-11-11 14:35:00,162.48,162.48,162.38,162.4,2993.0,146.4903,146.4903,146.4001,146.4181,2993.0
2019-11-11 14:40:00,162.41,162.41,162.34,162.41,3183.0,146.4272,146.4272,146.3641,146.4272,3183.0
2019-11-11 14:45:00,162.41,162.44,162.35,162.41,4884.0,146.4272,146.4542,146.3731,146.4272,4884.0
2019-11-11 14:50:00,162.43,162.43,162.3,162.32,3752.0,146.4452,146.4452,146.328,146.346,3752.0
2019-11-11 14:55:00,162.35,162.37,162.24,162.26,4282.0,146.3731,146.3911,146.2739,146.2919,4282.0
2019-11-11 15:00:00,162.28,162.45,162.25,162.37,7476.0,146.31,146.4632,146.2829,146.3911,7476.0
2019-11-11 15:05:00,162.39,162.42,162.25,162.27,8017.0,146.4091,146.4362,146.2829,146.3009,8017.0
2019-11-11 15:10:00,162.26,162.26,162.16,162.17,5345.0,146.2919,146.2919,146.2018,146.2108,5345.0
2019-11-11 15:15:00,162.16,162.22,162.02,162.03,9653.0,146.2018,146.2559,146.0755,146.0846,9653.0
2019-11-11 15:20:00,162.03,162.06,161.96,161.97,6603.0,146.0846,146.1116,146.0214,146.0305,6603.0
2019-11-11 15:25:00,161.95,162.0,161.93,161.99,6146.0,146.0124,146.0575,145.9944,146.0485,6146.0
2019-11-11 15:30:00,162.0,162.09,161.98,161.98,8143.0,146.0575,146.1387,146.0395,146.0395,8143.0
2019-11-11 15:35:00,161.98,162.02,161.93,162.0,8905.0,146.0395,146.0755,145.9944,146.0575,8905.0
2019-11-11 15:40:00,162.01,162.02,161.93,161.96,8312.0,146.0665,146.0755,145.9944,146.0214,8312.0
2019-11-11 15:45:00,161.98,162.18,161.88,162.16,10332.0,146.0395,146.2198,145.9493,146.2018,10332.0
2019-11-11 15:50:00,162.16,162.24,162.12,162.24,12890.0,146.2018,146.2739,146.1657,146.2739,12890.0
2019-11-11 15:55:00,162.25,162.32,162.11,162.24,43892.0,146.2829,146.346,146.1567,146.2739,43892.0
2019-11-12 09:30:00,162.35,162.45,161.53,161.77,36450.0,146.3731,146.4632,145.6338,145.8501,36450.0
2019-11-12 09:35:00,161.65,162.27,161.36,161.85,10940.0,145.742,146.3009,145.4805,145.9223,10940.0
2019-11-12 09:40:00,161.86,162.19,161.5,162.19,7785.0,145.9313,146.2288,145.6067,146.2288,7785.0
2019-11-12 09:45:00,162.32,162.32,161.98,161.98,11414.0,146.346,146.346,146.0395,146.0395,11414.0
2019-11-12 09:50:00,162.03,162.69,162.0,162.5,9119.0,146.0846,146.6796,146.0575,146.5083,9119.0
2019-11-12 09:55:00,162.49,162.63,162.37,162.52,8868.0,146.4993,146.6255,146.3911,146.5263,8868.0
2019-11-12 10:00:00,162.51,162.82,162.26,162.29,4125.0,146.5173,146.7968,146.2919,146.319,4125.0
2019-11-12 10:05:00,162.31,162.31,162.11,162.31,5528.0,146.337,146.337,146.1567,146.337,5528.0
2019-11-12 10:10:00,162.33,162.64,162.3,162.53,9704.0,146.355,146.6345,146.328,146.5354,9704.0
2019-11-12 10:15:00,162.53,162.84,162.53,162.8,9185.0,146.5354,146.8148,146.5354,146.7788,9185.0
2019-11-12 10:20:00,162.8,163.07,162.65,163.04,12299.0,146.7788,147.0222,146.6435,146.9952,12299.0
2019-11-12 10:25:00,163.01,163.23,163.0,163.08,8596.0,146.9681,147.1665,146.9591,147.0312,8596.0
2019-11-12 10:30:00,163.09,163.4,163.07,163.28,14682.0,147.0402,147.3197,147.0222,147.2115,14682.0
2019-11-12 10:35:00,163.3,163.64,163.26,163.61,14478.0,147.2296,147.5361,147.1935,147.5091,14478.0
2019-11-12 10:40:00,163.6,163.84,163.44,163.57,9934.0,147.5001,147.7164,147.3558,147.473,9934.0
2019-11-12 10:45:00,163.56,163.56,163.25,163.45,9879.0,147.464,147.464,147.1845,147.3648,9879.0
2019-11-12 10:50:00,163.47,163.47,163.3,163.33,6392.0,147.3828,147.3828,147.2296,147.2566,6392.0
2019-11-12 10:55:00,163.3,163.36,163.08,163.14,9380.0,147.2296,147.2837,147.0312,147.0853,9380.0
2019-11-12 11:00:00,163.14,163.2,162.98,163.19,8010.0,147.0853,147.1394,146.9411,147.1304,8010.0
2019-11-12 11:05:00,163.16,163.68,163.15,163.68,4723.0,147.1034,147.5722,147.0943,147.5722,4723.0
2019-11-12 11:10:00,163.66,163.67,163.48,163.49,7581.0,147.5541,147.5632,147.3919,147.4009,7581.0
2019-11-12 11:15:00,163.48,163.49,163.23,163.24,11632.0,147.3919,147.4009,147.1665,147.1755,11632.0
2019-11-12 11:20:00,163.25,163.28,163.0,163.07,9573.0,147.1845,147.2115,146.9591,147.0222,9573.0
2019-11-12 11:25:00,163.09,163.2,163.01,163.2,10468.0,147.0402,147.1394,146.9681,147.1394,10468.0
2019-11-12 11:30:00,163.25,163.25,162.99,163.09,6307.0,147.1845,147.1845,146.9501,147.0402,6307.0
2019-11-12 11:35:00,163.09,163.14,163.02,163.09,5943.0,147.0402,147.0853,146.9771,147.0402,5943.0
2019-11-12 11:40:00,163.1,163.2,163.05,163.14,7572.0,147.0493,147.1394,147.0042,147.0853,7572.0
2019-11-12 11:45:00,163.12,163.16,162.9,162.98,11627.0,147.0673,147.1034,146.8689,146.9411,11627.0
2019-11-12 11:50:00,163.08,163.08,162.79,162.86,3359.0,147.0312,147.0312,146.7698,146.8329,3359.0
2019-11-12 11:55:00,162.88,162.88,162.76,162.77,2165.0,146.8509,146.8509,146.7427,146.7517,2165.0
2019-11-12 12:00:00,162.82,162.82,162.48,162.5,9574.0,146.7968,146.7968,146.4903,146.5083,9574.0
2019-11-12 12:05:00,162.53,162.74,162.53,162.69,6846.0,146.5354,146.7247,146.5354,146.6796,6846.0
2019-11-12 12:10:00,162.71,163.08,162.71,163.01,8415.0,146.6976,147.0312,146.6976,146.9681,8415.0
2019-11-12 12:15:00,162.95,162.97,162.77,162.77,2715.0,146.914,146.9321,146.7517,146.7517,2715.0
2019-11-12 12:20:00,162.77,162.87,162.73,162.81,1710.0,146.7517,146.8419,146.7157,146.7878,1710.0
2019-11-12 12:25:00,162.69,162.81,162.69,162.77,1500.0,146.6796,146.7878,146.6796,146.7517,1500.0
2019-11-12 12:30:00,162.69,162.71,162.56,162.59,7543.0,146.6796,146.6976,146.5624,146.5894,7543.0
2019-11-12 12:35:00,162.59,162.7,162.57,162.69,5158.0,146.5894,146.6886,146.5714,146.6796,5158.0
2019-11-12 12:40:00,162.66,162.69,162.56,162.64,4639.0,146.6526,146.6796,146.5624,146.6345,4639.0
2019-11-12 12:45:00,162.58,162.64,162.48,162.51,5717.0,146.5804,146.6345,146.4903,146.5173,5717.0
2019-11-12 12:50:00,162.53,162.62,162.44,162.46,5754.0,146.5354,146.6165,146.4542,146.4722,5754.0
2019-11-12 12:55:00,162.46,162.6,162.39,162.55,6499.0,146.4722,146.5985,146.4091,146.5534,6499.0
2019-11-12 13:00:00,162.51,162.62,162.5,162.58,4464.0,146.5173,146.6165,146.5083,146.5804,4464.0
2019-11-12 13:05:00,162.56,162.68,162.53,162.68,2698.0,146.5624,146.6706,146.5354,146.6706,2698.0
2019-11-12 13:10:00,162.75,162.85,162.68,162.71,9436.0,146.7337,146.8239,146.6706,146.6976,9436.0
2019-11-12 13:15:00,162.66,162.68,162.56,162.68,2719.0,146.6526,146.6706,146.5624,146.6706,2719.0
2019-11-12 13:20:00,162.64,162.75,162.59,162.7,17521.0,146.6345,146.7337,146.5894,146.6886,17521.0
2019-11-12 13:25:00,162.68,162.68,162.32,162.32,4830.0,146.6706,146.6706,146.346,146.346,4830.0
2019-11-12 13:30:00,162.28,162.45,162.24,162.37,6559.0,146.31,146.4632,146.2739,146.3911,6559.0
2019-11-12 13:35:00,162.34,162.57,162.13,162.5,24892.0,146.3641,146.5714,146.1747,146.5083,24892.0
2019-11-12 13:40:00,162.52,162.55,162.39,162.54,6910.0,146.5263,146.5534,146.4091,146.5444,6910.0
2019-11-12 13:45:00,162.58,162.69,162.58,162.64,3484.0,146.5804,146.6796,146.5804,146.6345,3484.0
2019-11-12 13:50:00,162.64,162.66,162.4,162.54,4502.0,146.6345,146.6526,146.4181,146.5444,4502.0
2019-11-12 13:55:00,162.56,162.66,162.43,162.43,4757.0,146.5624,146.6526,146.4452,146.4452,4757.0
2019-11-12 14:00:00,162.4,162.4,162.19,162.27,4822.0,146.4181,146.4181,146.2288,146.3009,4822.0
2019-11-12 14:05:00,162.27,162.29,162.13,162.21,5420.0,146.3009,146.319,146.1747,146.2468,5420.0
2019-11-12 14:10:00,162.22,162.31,162.07,162.1,12546.0,146.2559,146.337,146.1206,146.1477,12546.0
2019-11-12 14:15:00,162.05,162.12,161.87,161.9,9583.0,146.1026,146.1657,145.9403,145.9674,9583.0
2019-11-12 14:20:00,161.86,161.92,161.56,161.7,38223.0,145.9313,145.9854,145.6608,145.787,38223.0
2019-11-12 14:25:00,161.7,161.73,161.5,161.72,7397.0,145.787,145.8141,145.6067,145.8051,7397.0
2019-11-12 14:30:00,161.77,161.81,161.66,161.66,9434.0,145.8501,145.8862,145.751,145.751,9434.0
2019-11-12 14:35:00,161.64,161.66,161.56,161.63,13947.0,145.7329,145.751,145.6608,145.7239,13947.0
2019-11-12 14:40:00,161.61,161.71,161.49,161.5,5694.0,145.7059,145.796,145.5977,145.6067,5694.0
2019-11-12 14:45:00,161.51,161.56,161.39,161.41,6971.0,145.6157,145.6608,145.5075,145.5256,6971.0
2019-11-12 14:50:00,161.36,161.36,161.13,161.15,13877.0,145.4805,145.4805,145.2731,145.2912,13877.0
2019-11-12 14:55:00,161.12,161.36,161.05,161.19,14174.0,145.2641,145.4805,145.201,145.3272,14174.0
2019-11-12 15:00:00,161.23,161.47,161.2,161.35,10314.0,145.3633,145.5797,145.3362,145.4715,10314.0
2019-11-12 15:05:00,161.35,161.45,161.33,161.37,7495.0,145.4715,145.5616,145.4534,145.4895,7495.0
2019-11-12 15:10:00,161.37,161.41,161.12,161.13,8645.0,145.4895,145.5256,145.2641,145.2731,8645.0
2019-11-12 15:15:00,161.06,161.12,160.9,160.95,13272.0,145.21,145.2641,145.0658,145.1108,13272.0
2019-11-12 15:20:00,160.95,160.96,160.78,160.88,15649.0,145.1108,145.1199,144.9576,145.0477,15649.0
2019-11-12 15:25:00,160.86,161.0,160.76,160.96,13281.0,145.0297,145.1559,144.9395,145.1199,13281.0
2019-11-12 15:30:00,160.96,161.11,160.95,161.05,12438.0,145.1199,145.2551,145.1108,145.201,12438.0
2019-11-12 15:35:00,161.05,161.08,160.89,160.91,16316.0,145.201,145.228,145.0567,145.0748,16316.0
2019-11-12 15:40:00,160.93,161.0,160.84,160.89,18435.0,145.0928,145.1559,145.0117,145.0567,18435.0
2019-11-12 15:45:00,160.9,161.21,160.9,161.21,21085.0,145.0658,145.3453,145.0658,145.3453,21085.0
2019-11-12 15:50:00,161.24,161.29,161.06,161.06,25624.0,145.3723,145.4174,145.21,145.21,25624.0
2019-11-12 15:55:00,161.09,161.34,161.08,161.22,52695.0,145.2371,145.4625,145.228,145.3543,52695.0
2019-11-13 09:30:00,160.0,160.01,158.26,159.37,71596.0,144.2543,144.2633,142.6856,143.6863,71596.0
2019-11-13 09:35:00,159.32,159.61,159.1,159.13,24629.0,143.6412,143.9027,143.4429,143.4699,24629.0
2019-11-13 09:40:00,159.21,159.56,159.13,159.36,21341.0,143.5421,143.8576,143.4699,143.6773,21341.0
2019-11-13 09:45:00,159.37,159.56,158.85,159.27,22478.0,143.6863,143.8576,143.2175,143.5962,22478.0
2019-11-13 09:50:00,159.2,159.73,159.06,159.7,11192.0,143.5331,144.0109,143.4068,143.9839,11192.0
2019-11-13 09:55:00,159.68,159.93,159.49,159.5,19640.0,143.9658,144.1912,143.7945,143.8035,19640.0
2019-11-13 10:00:00,159.6,159.61,159.12,159.21,10465.0,143.8937,143.9027,143.4609,143.5421,10465.0
2019-11-13 10:05:00,159.16,159.31,159.11,159.21,6468.0,143.497,143.6322,143.4519,143.5421,6468.0
2019-11-13 10:10:00,159.19,159.21,158.77,158.77,11136.0,143.524,143.5421,143.1454,143.1454,11136.0
2019-11-13 10:15:00,158.75,158.8,158.51,158.67,15885.0,143.1273,143.1724,142.911,143.0552,15885.0
2019-11-13 10:20:00,158.68,158.74,158.35,158.43,20691.0,143.0642,143.1183,142.7667,142.8388,20691.0
2019-11-13 10:25:00,158.4,158.56,158.19,158.37,13862.0,142.8118,142.956,142.6225,142.7847,13862.0
2019-11-13 10:30:00,158.34,158.43,158.05,158.08,24185.0,142.7577,142.8388,142.4962,142.5233,24185.0
2019-11-13 10:35:00,158.09,158.74,158.03,158.74,26156.0,142.5323,143.1183,142.4782,143.1183,26156.0
2019-11-13 10:40:00,158.84,158.84,158.65,158.79,12664.0,143.2085,143.2085,143.0372,143.1634,12664.0
2019-11-13 10:45:00,158.75,158.85,158.5,158.56,14190.0,143.1273,143.2175,142.9019,142.956,14190.0
2019-11-13 10:50:00,158.57,158.65,158.39,158.4,12031.0,142.9651,143.0372,142.8028,142.8118,12031.0
2019-11-13 10:55:00,158.42,158.46,158.28,158.32,3669.0,142.8298,142.8659,142.7036,142.7397,3669.0
2019-11-13 11:00:00,158.32,158.35,158.04,158.12,17117.0,142.7397,142.7667,142.4872,142.5593,17117.0
2019-11-13 11:05:00,158.14,158.14,157.96,158.0,16288.0,142.5774,142.5774,142.4151,142.4512,16288.0
2019-11-13 11:10:00,158.06,158.06,157.8,157.89,12386.0,142.5052,142.5052,142.2708,142.352,12386.0
2019-11-13 11:15:00,157.96,158.25,157.87,158.1,10529.0,142.4151,142.6765,142.3339,142.5413,10529.0
2019-11-13 11:20:00,158.17,158.28,157.92,157.92,7501.0,142.6044,142.7036,142.379,142.379,7501.0
2019-11-13 11:25:00,157.92,157.97,157.8,157.89,13912.0,142.379,142.4241,142.2708,142.352,13912.0
2019-11-13 11:30:00,157.9,158.22,157.83,157.83,18287.0,142.361,142.6495,142.2979,142.2979,18287.0
2019-11-13 11:35:00,157.85,158.06,157.83,158.0,10182.0,142.3159,142.5052,142.2979,142.4512,10182.0
2019-11-13 11:40:00,157.98,158.28,157.88,158.13,24112.0,142.4331,142.7036,142.343,142.5684,24112.0
2019-11-13 11:45:00,158.11,158.11,157.86,157.92,12206.0,142.5503,142.5503,142.3249,142.379,12206.0
2019-11-13 11:50:00,157.91,157.95,157.8,157.84,18330.0,142.37,142.4061,142.2708,142.3069,18330.0
2019-11-13 11:55:00,157.87,157.88,157.66,157.66,16716.0,142.3339,142.343,142.1446,142.1446,16716.0
2019-11-13 12:00:00,157.65,157.84,157.46,157.46,28350.0,142.1356,142.3069,141.9643,141.9643,28350.0
2019-11-13 12:05:00,157.49,157.55,157.31,157.39,17083.0,141.9913,142.0454,141.8291,141.9012,17083.0
2019-11-13 12:10:00,157.4,157.44,157.21,157.34,18525.0,141.9102,141.9463,141.7389,141.8561,18525.0
2019-11-13 12:15:00,157.36,157.38,157.25,157.27,9636.0,141.8741,141.8922,141.775,141.793,9636.0
2019-11-13 12:20:00,157.29,157.29,157.06,157.29,19261.0,141.811,141.811,141.6037,141.811,19261.0
2019-11-13 12:25:00,157.31,157.38,157.12,157.15,18795.0,141.8291,141.8922,141.6578,141.6848,18795.0
2019-11-13 12:30:00,157.2,157.72,157.17,157.67,10864.0,141.7299,142.1987,141.7028,142.1536,10864.0
2019-11-13 12:35:00,157.62,157.8,157.6,157.8,10962.0,142.1085,142.2708,142.0905,142.2708,10962.0
2019-11-13 12:40:00,157.8,157.81,157.58,157.63,15502.0,142.2708,142.2798,142.0725,142.1176,15502.0
2019-11-13 12:45:00,157.66,157.81,157.51,157.76,17140.0,142.1446,142.2798,142.0094,142.2348,17140.0
2019-11-13 12:50:00,157.76,157.79,157.61,157.65,11308.0,142.2348,142.2618,142.0995,142.1356,11308.0
2019-11-13 12:55:00,157.69,157.75,157.6,157.67,15925.0,142.1717,142.2258,142.0905,142.1536,15925.0
2019-11-13 13:00:00,157.68,157.77,157.58,157.65,15704.0,142.1626,142.2438,142.0725,142.1356,15704.0
2019-11-13 13:05:00,157.66,157.75,157.53,157.55,12907.0,142.1446,142.2258,142.0274,142.0454,12907.0
2019-11-13 13:10:00,157.54,157.78,157.46,157.75,14909.0,142.0364,142.2528,141.9643,142.2258,14909.0
2019-11-13 13:15:00,157.73,157.83,157.69,157.74,9622.0,142.2077,142.2979,142.1717,142.2167,9622.0
2019-11-13 13:20:00,157.7,157.7,157.57,157.57,7638.0,142.1807,142.1807,142.0635,142.0635,7638.0
2019-11-13 13:25:00,157.57,157.62,157.41,157.56,8499.0,142.0635,142.1085,141.9192,142.0545,8499.0
2019-11-13 13:30:00,157.59,157.9,157.58,157.84,9170.0,142.0815,142.361,142.0725,142.3069,9170.0
2019-11-13 13:35:00,157.86,157.86,157.66,157.67,10443.0,142.3249,142.3249,142.1446,142.1536,10443.0
2019-11-13 13:40:00,157.69,157.7,157.51,157.55,12322.0,142.1717,142.1807,142.0094,142.0454,12322.0
2019-11-13 13:45:00,157.58,157.85,157.53,157.84,7693.0,142.0725,142.3159,142.0274,142.3069,7693.0
2019-11-13 13:50:00,157.83,158.06,157.76,157.99,16776.0,142.2979,142.5052,142.2348,142.4421,16776.0
2019-11-13 13:55:00,157.94,157.94,157.04,157.3,34378.0,142.3971,142.3971,141.5856,141.82,34378.0
2019-11-13 14:00:00,157.3,157.32,157.08,157.27,16006.0,141.82,141.8381,141.6217,141.793,16006.0
2019-11-13 14:05:00,157.28,157.32,157.17,157.23,11306.0,141.802,141.8381,141.7028,141.7569,11306.0
2019-11-13 14:10:00,157.24,157.27,156.71,156.71,32143.0,141.7659,141.793,141.2881,141.2881,32143.0
2019-11-13 14:15:00,156.76,157.1,156.7,157.0,17645.0,141.3332,141.6397,141.2791,141.5496,17645.0
2019-11-13 14:20:00,157.0,157.04,156.89,156.94,6919.0,141.5496,141.5856,141.4504,141.4955,6919.0
2019-11-13 14:25:00,156.97,157.1,156.86,156.9,5960.0,141.5225,141.6397,141.4233,141.4594,5960.0
2019-11-13 14:30:00,156.81,157.0,156.74,156.84,10068.0,141.3783,141.5496,141.3151,141.4053,10068.0
2019-11-13 14:35:00,156.83,156.84,156.75,156.83,8623.0,141.3963,141.4053,141.3242,141.3963,8623.0
2019-11-13 14:40:00,156.82,156.99,156.72,156.95,16562.0,141.3873,141.5405,141.2971,141.5045,16562.0
2019-11-13 14:45:00,156.96,157.0,156.77,156.8,13545.0,141.5135,141.5496,141.3422,141.3692,13545.0
2019-11-13 14:50:00,156.84,156.98,156.84,156.93,15719.0,141.4053,141.5315,141.4053,141.4865,15719.0
2019-11-13 14:55:00,156.93,156.96,156.74,156.79,30399.0,141.4865,141.5135,141.3151,141.3602,30399.0
2019-11-13 15:00:00,156.8,156.9,156.74,156.82,21009.0,141.3692,141.4594,141.3151,141.3873,21009.0
2019-11-13 15:05:00,156.88,156.9,156.67,156.7,26154.0,141.4414,141.4594,141.252,141.2791,26154.0
2019-11-13 15:10:00,156.67,156.79,156.55,156.74,21747.0,141.252,141.3602,141.1438,141.3151,21747.0
2019-11-13 15:15:00,156.7,156.7,156.6,156.68,18648.0,141.2791,141.2791,141.1889,141.2611,18648.0
2019-11-13 15:20:00,156.68,156.7,156.56,156.63,18891.0,141.2611,141.2791,141.1529,141.216,18891.0
2019-11-13 15:25:00,156.64,156.64,156.42,156.43,17496.0,141.225,141.225,141.0266,141.0357,17496.0
2019-11-13 15:30:00,156.42,156.71,156.41,156.7,44153.0,141.0266,141.2881,141.0176,141.2791,44153.0
2019-11-13 15:35:00,156.69,156.72,156.5,156.51,27261.0,141.2701,141.2971,141.0988,141.1078,27261.0
2019-11-13 15:40:00,156.5,156.56,156.46,156.54,36091.0,141.0988,141.1529,141.0627,141.1348,36091.0
2019-11-13 15:45:00,156.54,156.56,156.32,156.37,47145.0,141.1348,141.1529,140.9365,140.9816,47145.0
2019-11-13 15:50:00,156.33,156.43,156.28,156.39,66455.0,140.9455,141.0357,140.9004,140.9996,66455.0
2019-11-13 15:55:00,156.4,156.42,156.15,156.24,149157.0,141.0086,141.0266,140.7832,140.8644,149157.0
2019-11-14 09:30:00,155.82,156.62,155.61,156.32,54972.0,140.4857,141.207,140.2964,140.9365,54972.0
2019-11-14 09:35:00,156.32,156.63,156.11,156.45,47051.0,140.9365,141.216,140.7471,141.0537,47051.0
2019-11-14 09:40:00,156.5,156.57,156.18,156.39,41928.0,141.0988,141.1619,140.8103,140.9996,41928.0
2019-11-14 09:45:00,156.45,156.59,156.33,156.44,25977.0,141.0537,141.1799,140.9455,141.0447,25977.0
2019-11-14 09:50:00,156.44,156.62,156.38,156.46,44729.0,141.0447,141.207,140.9906,141.0627,44729.0
2019-11-14 09:55:00,156.5,156.6,155.88,156.14,31622.0,141.0988,141.1889,140.5398,140.7742,31622.0
2019-11-14 10:00:00,156.18,156.65,156.18,156.59,44457.0,140.8103,141.234,140.8103,141.1799,44457.0
2019-11-14 10:05:00,156.51,157.5,156.5,157.18,32179.0,141.1078,142.0004,141.0988,141.7118,32179.0
2019-11-14 10:10:00,157.16,157.77,157.16,157.64,27274.0,141.6938,142.2438,141.6938,142.1266,27274.0
2019-11-14 10:15:00,157.69,157.85,157.47,157.6,28789.0,142.1717,142.3159,141.9733,142.0905,28789.0
2019-11-14 10:20:00,157.53,157.68,157.53,157.61,15874.0,142.0274,142.1626,142.0274,142.0995,15874.0
2019-11-14 10:25:00,157.56,157.92,157.55,157.92,28312.0,142.0545,142.379,142.0454,142.379,28312.0
2019-11-14 10:30:00,157.92,158.0,157.79,157.79,22481.0,142.379,142.4512,142.2618,142.2618,22481.0
2019-11-14 10:35:00,157.78,157.86,157.52,157.7,13329.0,142.2528,142.3249,142.0184,142.1807,13329.0
2019-11-14 10:40:00,157.69,157.79,157.66,157.66,13956.0,142.1717,142.2618,142.1446,142.1446,13956.0
2019-11-14 10:45:00,157.66,157.75,157.54,157.74,9054.0,142.1446,142.2258,142.0364,142.2167,9054.0
2019-11-14 10:50:00,157.75,157.79,157.65,157.71,15696.0,142.2258,142.2618,142.1356,142.1897,15696.0
2019-11-14 10:55:00,157.7,157.71,157.45,157.47,10415.0,142.1807,142.1897,141.9553,141.9733,10415.0
2019-11-14 11:00:00,157.46,157.46,157.03,157.27,13500.0,141.9643,141.9643,141.5766,141.793,13500.0
2019-11-14 11:05:00,157.29,157.33,157.07,157.07,11319.0,141.811,141.8471,141.6127,141.6127,11319.0
2019-11-14 11:10:00,157.15,157.15,156.76,156.93,7946.0,141.6848,141.6848,141.3332,141.4865,7946.0
2019-11-14 11:15:00,156.95,157.15,156.91,157.08,9571.0,141.5045,141.6848,141.4684,141.6217,9571.0
2019-11-14 11:20:00,157.09,157.33,157.05,157.11,11679.0,141.6307,141.8471,141.5946,141.6487,11679.0
2019-11-14 11:25:00,157.07,157.13,156.97,157.0,8413.0,141.6127,141.6668,141.5225,141.5496,8413.0
2019-11-14 11:30:00,157.03,157.1,156.88,157.05,7027.0,141.5766,141.6397,141.4414,141.5946,7027.0
2019-11-14 11:35:00,156.98,156.98,156.77,156.81,5481.0,141.5315,141.5315,141.3422,141.3783,5481.0
2019-11-14 11:40:00,156.78,156.81,156.3,156.3,12873.0,141.3512,141.3783,140.9184,140.9184,12873.0
2019-11-14 11:45:00,156.3,156.3,155.95,156.14,18856.0,140.9184,140.9184,140.6029,140.7742,18856.0
2019-11-14 11:50:00,156.15,156.35,155.98,156.12,10558.0,140.7832,140.9635,140.6299,140.7562,10558.0
2019-11-14 11:55:00,156.2,156.26,156.05,156.25,10592.0,140.8283,140.8824,140.6931,140.8734,10592.0
2019-11-14 12:00:00,156.26,156.32,156.14,156.2,14478.0,140.8824,140.9365,140.7742,140.8283,14478.0
2019-11-14 12:05:00,156.2,156.24,156.01,156.01,9089.0,140.8283,140.8644,140.657,140.657,9089.0
2019-11-14 12:10:00,156.0,156.14,155.98,156.13,12421.0,140.648,140.7742,140.6299,140.7652,12421.0
2019-11-14 12:15:00,156.15,156.2,156.06,156.08,7812.0,140.7832,140.8283,140.7021,140.7201,7812.0
2019-11-14 12:20:00,156.05,156.13,155.98,156.03,6930.0,140.6931,140.7652,140.6299,140.675,6930.0
2019-11-14 12:25:00,156.0,156.0,155.95,156.0,10705.0,140.648,140.648,140.6029,140.648,10705.0
2019-11-14 12:30:00,156.0,156.19,155.94,156.19,11852.0,140.648,140.8193,140.5939,140.8193,11852.0
2019-11-14 12:35:00,156.21,156.21,156.07,156.13,10088.0,140.8373,140.8373,140.7111,140.7652,10088.0
2019-11-14 12:40:00,156.14,156.18,155.96,156.0,13309.0,140.7742,140.8103,140.6119,140.648,13309.0
2019-11-14 12:45:00,156.0,156.0,155.79,155.8,9131.0,140.648,140.648,140.4586,140.4677,9131.0
2019-11-14 12:50:00,155.78,155.8,155.6,155.63,10061.0,140.4496,140.4677,140.2873,140.3144,10061.0
2019-11-14 12:55:00,155.62,155.93,155.57,155.82,8945.0,140.3054,140.5849,140.2603,140.4857,8945.0
2019-11-14 13:00:00,155.87,156.15,155.79,156.15,16053.0,140.5308,140.7832,140.4586,140.7832,16053.0
2019-11-14 13:05:00,156.11,156.11,155.99,156.02,10880.0,140.7471,140.7471,140.639,140.666,10880.0
2019-11-14 13:10:00,156.02,156.03,155.9,155.9,6905.0,140.666,140.675,140.5578,140.5578,6905.0
2019-11-14 13:15:00,155.92,156.0,155.9,155.96,11516.0,140.5758,140.648,140.5578,140.6119,11516.0
2019-11-14 13:20:00,155.93,156.02,155.88,155.97,9219.0,140.5849,140.666,140.5398,140.6209,9219.0
2019-11-14 13:25:00,156.01,156.17,155.97,155.97,11161.0,140.657,140.8012,140.6209,140.6209,11161.0
2019-11-14 13:30:00,156.0,156.01,155.7,155.78,17214.0,140.648,140.657,140.3775,140.4496,17214.0
2019-11-14 13:35:00,155.77,155.96,155.65,155.89,8727.0,140.4406,140.6119,140.3324,140.5488,8727.0
2019-11-14 13:40:00,155.87,155.97,155.72,155.73,13242.0,140.5308,140.6209,140.3955,140.4045,13242.0
2019-11-14 13:45:00,155.75,155.83,155.72,155.81,14495.0,140.4226,140.4947,140.3955,140.4767,14495.0
2019-11-14 13:50:00,155.8,155.89,155.74,155.83,13644.0,140.4677,140.5488,140.4136,140.4947,13644.0
2019-11-14 13:55:00,155.83,155.94,155.48,155.87,23765.0,140.4947,140.5939,140.1791,140.5308,23765.0
2019-11-14 14:00:00,155.82,155.95,155.75,155.92,9083.0,140.4857,140.6029,140.4226,140.5758,9083.0
2019-11-14 14:05:00,155.94,156.03,155.9,156.03,7538.0,140.5939,140.675,140.5578,140.675,7538.0
2019-11-14 14:10:00,156.04,156.06,155.96,156.01,11088.0,140.684,140.7021,140.6119,140.657,11088.0
2019-11-14 14:15:00,156.02,156.07,155.98,156.0,14805.0,140.666,140.7111,140.6299,140.648,14805.0
2019-11-14 14:20:00,156.02,156.02,155.86,155.86,5789.0,140.666,140.666,140.5217,140.5217,5789.0
2019-11-14 14:25:00,155.82,155.86,155.64,155.64,9008.0,140.4857,140.5217,140.3234,140.3234,9008.0
2019-11-14 14:30:00,155.69,155.72,155.65,155.7,7730.0,140.3685,140.3955,140.3324,140.3775,7730.0
2019-11-14 14:35:00,155.7,155.74,155.61,155.66,14404.0,140.3775,140.4136,140.2964,140.3414,14404.0
2019-11-14 14:40:00,155.69,155.7,155.62,155.67,7165.0,140.3685,140.3775,140.3054,140.3504,7165.0
2019-11-14 14:45:00,155.7,155.73,155.64,155.64,7202.0,140.3775,140.4045,140.3234,140.3234,7202.0
2019-11-14 14:50:00,155.66,155.73,155.59,155.63,8573.0,140.3414,140.4045,140.2783,140.3144,8573.0
2019-11-14 14:55:00,155.62,155.76,155.62,155.72,8368.0,140.3054,140.4316,140.3054,140.3955,8368.0
2019-11-14 15:00:00,155.75,156.01,155.7,155.95,19526.0,140.4226,140.657,140.3775,140.6029,19526.0
2019-11-14 15:05:00,155.91,156.02,155.86,155.94,5822.0,140.5668,140.666,140.5217,140.5939,5822.0
2019-11-14 15:10:00,155.96,155.97,155.76,155.78,10026.0,140.6119,140.6209,140.4316,140.4496,10026.0
2019-11-14 15:15:00,155.77,155.9,155.75,155.85,8143.0,140.4406,140.5578,140.4226,140.5127,8143.0
2019-11-14 15:20:00,155.84,156.08,155.83,156.01,11116.0,140.5037,140.7201,140.4947,140.657,11116.0
2019-11-14 15:25:00,156.05,156.22,156.04,156.2,11647.0,140.6931,140.8463,140.684,140.8283,11647.0
2019-11-14 15:30:00,156.22,156.27,156.14,156.2,17834.0,140.8463,140.8914,140.7742,140.8283,17834.0
2019-11-14 15:35:00,156.18,156.51,156.18,156.44,22649.0,140.8103,141.1078,140.8103,141.0447,22649.0
2019-11-14 15:40:00,156.47,156.53,156.39,156.46,23455.0,141.0717,141.1258,140.9996,141.0627,23455.0
2019-11-14 15:45:00,156.46,156.53,156.42,156.53,16712.0,141.0627,141.1258,141.0266,141.1258,16712.0
2019-11-14 15:50:00,156.57,156.68,156.57,156.67,22450.0,141.1619,141.2611,141.1619,141.252,22450.0
2019-11-14 15:55:00,156.63,156.75,156.6,156.72,60009.0,141.216,141.3242,141.1889,141.2971,60009.0
2019-11-15 09:30:00,157.27,157.85,156.97,157.72,80547.0,141.793,142.3159,141.5225,142.1987,80547.0
2019-11-15 09:35:00,157.49,157.88,157.44,157.56,29539.0,141.9913,142.343,141.9463,142.0545,29539.0
2019-11-15 09:40:00,157.52,158.09,157.5,157.62,26614.0,142.0184,142.5323,142.0004,142.1085,26614.0
2019-11-15 09:45:00,157.66,157.77,156.85,156.93,19826.0,142.1446,142.2438,141.4143,141.4865,19826.0
2019-11-15 09:50:00,156.95,156.99,156.56,156.74,28771.0,141.5045,141.5405,141.1529,141.3151,28771.0
2019-11-15 09:55:00,156.72,156.77,156.35,156.39,17850.0,141.2971,141.3422,140.9635,140.9996,17850.0
2019-11-15 10:00:00,156.37,157.21,156.36,157.09,26606.0,140.9816,141.7389,140.9725,141.6307,26606.0
2019-11-15 10:05:00,157.09,157.3,157.07,157.13,41991.0,141.6307,141.82,141.6127,141.6668,41991.0
2019-11-15 10:10:00,157.17,157.3,156.87,157.27,26798.0,141.7028,141.82,141.4324,141.793,26798.0
2019-11-15 10:15:00,157.32,157.45,157.26,157.26,6071.0,141.8381,141.9553,141.784,141.784,6071.0
2019-11-15 10:20:00,157.23,157.47,157.23,157.33,20681.0,141.7569,141.9733,141.7569,141.8471,20681.0
2019-11-15 10:25:00,157.27,157.58,157.27,157.51,15309.0,141.793,142.0725,141.793,142.0094,15309.0
2019-11-15 10:30:00,157.45,157.66,157.45,157.5,10506.0,141.9553,142.1446,141.9553,142.0004,10506.0
2019-11-15 10:35:00,157.5,157.56,157.38,157.47,5660.0,142.0004,142.0545,141.8922,141.9733,5660.0
2019-11-15 10:40:00,157.4,157.65,157.4,157.65,1990.0,141.9102,142.1356,141.9102,142.1356,1990.0
2019-11-15 10:45:00,157.58,157.71,157.54,157.67,5519.0,142.0725,142.1897,142.0364,142.1536,5519.0
2019-11-15 10:50:00,157.65,157.69,157.38,157.41,5775.0,142.1356,142.1717,141.8922,141.9192,5775.0
2019-11-15 10:55:00,157.39,157.69,157.33,157.62,10808.0,141.9012,142.1717,141.8471,142.1085,10808.0
2019-11-15 11:00:00,157.62,158.03,157.62,157.9,14588.0,142.1085,142.4782,142.1085,142.361,14588.0
2019-11-15 11:05:00,157.82,158.0,157.63,157.71,6738.0,142.2889,142.4512,142.1176,142.1897,6738.0
2019-11-15 11:10:00,157.72,157.72,157.5,157.52,6263.0,142.1987,142.1987,142.0004,142.0184,6263.0
2019-11-15 11:15:00,157.48,157.68,157.38,157.67,7673.0,141.9823,142.1626,141.8922,142.1536,7673.0
2019-11-15 11:20:00,157.65,157.71,157.57,157.67,16082.0,142.1356,142.1897,142.0635,142.1536,16082.0
2019-11-15 11:25:00,157.65,158.0,157.65,157.96,13238.0,142.1356,142.4512,142.1356,142.4151,13238.0
2019-11-15 11:30:00,158.0,158.42,158.0,158.4,21157.0,142.4512,142.8298,142.4512,142.8118,21157.0
2019-11-15 11:35:00,158.36,158.43,158.2,158.22,17394.0,142.7757,142.8388,142.6315,142.6495,17394.0
2019-11-15 11:40:00,158.18,158.33,158.07,158.26,13656.0,142.6134,142.7487,142.5143,142.6856,13656.0
2019-11-15 11:45:00,158.24,158.24,157.96,157.97,12397.0,142.6675,142.6675,142.4151,142.4241,12397.0
2019-11-15 11:50:00,157.97,158.12,157.88,158.12,4591.0,142.4241,142.5593,142.343,142.5593,4591.0
2019-11-15 11:55:00,158.09,158.16,157.97,158.09,7859.0,142.5323,142.5954,142.4241,142.5323,7859.0
2019-11-15 12:00:00,158.07,158.13,157.97,158.1,5398.0,142.5143,142.5684,142.4241,142.5413,5398.0
2019-11-15 12:05:00,158.11,158.16,158.06,158.14,4758.0,142.5503,142.5954,142.5052,142.5774,4758.0
2019-11-15 12:10:00,158.13,158.23,158.13,158.14,3769.0,142.5684,142.6585,142.5684,142.5774,3769.0
2019-11-15 12:15:00,158.15,158.32,158.15,158.29,8668.0,142.5864,142.7397,142.5864,142.7126,8668.0
2019-11-15 12:20:00,158.29,158.31,158.05,158.07,8728.0,142.7126,142.7306,142.4962,142.5143,8728.0
2019-11-15 12:25:00,158.05,158.05,157.81,157.82,7178.0,142.4962,142.4962,142.2798,142.2889,7178.0
2019-11-15 12:30:00,157.84,157.92,157.72,157.9,4298.0,142.3069,142.379,142.1987,142.361,4298.0
2019-11-15 12:35:00,157.93,158.1,157.93,158.04,4725.0,142.388,142.5413,142.388,142.4872,4725.0
2019-11-15 12:40:00,158.01,158.02,157.95,158.0,3724.0,142.4602,142.4692,142.4061,142.4512,3724.0
2019-11-15 12:45:00,157.99,158.09,157.98,158.06,4114.0,142.4421,142.5323,142.4331,142.5052,4114.0
2019-11-15 12:50:00,158.05,158.17,158.04,158.16,4002.0,142.4962,142.6044,142.4872,142.5954,4002.0
2019-11-15 12:55:00,158.14,158.18,157.96,158.02,6649.0,142.5774,142.6134,142.4151,142.4692,6649.0
2019-11-15 13:00:00,158.02,158.07,157.96,158.06,5289.0,142.4692,142.5143,142.4151,142.5052,5289.0
2019-11-15 13:05:00,158.07,158.19,158.0,158.11,7047.0,142.5143,142.6225,142.4512,142.5503,7047.0
2019-11-15 13:10:00,158.1,158.11,158.0,158.05,3050.0,142.5413,142.5503,142.4512,142.4962,3050.0
2019-11-15 13:15:00,157.98,158.18,157.98,158.15,6463.0,142.4331,142.6134,142.4331,142.5864,6463.0
2019-11-15 13:20:00,158.16,158.19,158.1,158.12,4194.0,142.5954,142.6225,142.5413,142.5593,4194.0
2019-11-15 13:25:00,158.17,158.23,158.11,158.11,5955.0,142.6044,142.6585,142.5503,142.5503,5955.0
2019-11-15 13:30:00,158.1,158.17,158.06,158.06,5407.0,142.5413,142.6044,142.5052,142.5052,5407.0
2019-11-15 13:35:00,158.08,158.1,157.96,157.98,3746.0,142.5233,142.5413,142.4151,142.4331,3746.0
2019-11-15 13:40:00,157.99,158.1,157.97,158.07,7610.0,142.4421,142.5413,142.4241,142.5143,7610.0
2019-11-15 13:45:00,158.07,158.07,157.98,158.0,6303.0,142.5143,142.5143,142.4331,142.4512,6303.0
2019-11-15 13:50:00,158.02,158.03,157.96,157.97,8096.0,142.4692,142.4782,142.4151,142.4241,8096.0
2019-11-15 13:55:00,157.98,157.98,157.79,157.79,8021.0,142.4331,142.4331,142.2618,142.2618,8021.0
2019-11-15 14:00:00,157.78,157.79,157.73,157.78,5784.0,142.2528,142.2618,142.2077,142.2528,5784.0
2019-11-15 14:05:00,157.75,158.0,157.74,157.97,19325.0,142.2258,142.4512,142.2167,142.4241,19325.0
2019-11-15 14:10:00,158.02,158.19,158.01,158.16,15494.0,142.4692,142.6225,142.4602,142.5954,15494.0
2019-11-15 14:15:00,158.17,158.24,158.15,158.17,6148.0,142.6044,142.6675,142.5864,142.6044,6148.0
2019-11-15 14:20:00,158.15,158.16,158.04,158.13,4973.0,142.5864,142.5954,142.4872,142.5684,4973.0
2019-11-15 14:25:00,158.13,158.14,158.07,158.09,5669.0,142.5684,142.5774,142.5143,142.5323,5669.0
2019-11-15 14:30:00,158.12,158.13,157.99,158.03,3796.0,142.5593,142.5684,142.4421,142.4782,3796.0
2019-11-15 14:35:00,158.03,158.15,157.99,158.1,4101.0,142.4782,142.5864,142.4421,142.5413,4101.0
2019-11-15 14:40:00,158.1,158.25,158.05,158.2,7460.0,142.5413,142.6765,142.4962,142.6315,7460.0
2019-11-15 14:45:00,158.22,158.39,158.22,158.36,11942.0,142.6495,142.8028,142.6495,142.7757,11942.0
2019-11-15 14:50:00,158.34,158.35,158.21,158.31,5934.0,142.7577,142.7667,142.6405,142.7306,5934.0
2019-11-15 14:55:00,158.31,158.39,158.27,158.31,6139.0,142.7306,142.8028,142.6946,142.7306,6139.0
2019-11-15 15:00:00,158.28,158.38,158.25,158.33,5570.0,142.7036,142.7938,142.6765,142.7487,5570.0
2019-11-15 15:05:00,158.33,158.43,158.28,158.37,10034.0,142.7487,142.8388,142.7036,142.7847,10034.0
2019-11-15 15:10:00,158.39,158.51,158.37,158.41,27014.0,142.8028,142.911,142.7847,142.8208,27014.0
2019-11-15 15:15:00,158.41,158.41,158.27,158.32,9798.0,142.8208,142.8208,142.6946,142.7397,9798.0
2019-11-15 15:20:00,158.33,158.35,158.18,158.24,8278.0,142.7487,142.7667,142.6134,142.6675,8278.0
2019-11-15 15:25:00,158.22,158.25,158.09,158.13,15479.0,142.6495,142.6765,142.5323,142.5684,15479.0
2019-11-15 15:30:00,158.13,158.14,158.01,158.09,45695.0,142.5684,142.5774,142.4602,142.5323,45695.0
2019-11-15 15:35:00,158.09,158.15,158.06,158.08,10558.0,142.5323,142.5864,142.5052,142.5233,10558.0
2019-11-15 15:40:00,158.08,158.08,157.94,157.97,16348.0,142.5233,142.5233,142.3971,142.4241,16348.0
2019-11-15 15:45:00,157.98,158.21,157.97,158.13,23192.0,142.4331,142.6405,142.4241,142.5684,23192.0
2019-11-15 15:50:00,158.18,158.27,158.12,158.14,42886.0,142.6134,142.6946,142.5593,142.5774,42886.0
2019-11-15 15:55:00,158.15,158.41,158.14,158.41,67859.0,142.5864,142.8208,142.5774,142.8208,67859.0
2019-11-18 09:30:00,157.13,157.51,155.12,155.2,107344.0,141.6668,142.0094,139.8546,139.9267,107344.0
2019-11-18 09:35:00,155.2,155.94,155.05,155.5,32093.0,139.9267,140.5939,139.7915,140.1972,32093.0
2019-11-18 09:40:00,155.4,155.91,155.11,155.41,23672.0,140.107,140.5668,139.8456,140.116,23672.0
2019-11-18 09:45:00,155.36,155.5,154.61,154.8,39730.0,140.071,140.1972,139.3948,139.5661,39730.0
2019-11-18 09:50:00,154.81,154.98,154.5,154.62,38382.0,139.5751,139.7284,139.2956,139.4038,38382.0
2019-11-18 09:55:00,154.7,155.62,154.64,155.57,33788.0,139.4759,140.3054,139.4218,140.2603,33788.0
2019-11-18 10:00:00,155.79,156.18,155.56,156.11,22674.0,140.4586,140.8103,140.2513,140.7471,22674.0
2019-11-18 10:05:00,156.24,156.75,156.21,156.67,29843.0,140.8644,141.3242,140.8373,141.252,29843.0
2019-11-18 10:10:00,156.64,156.7,156.16,156.22,15525.0,141.225,141.2791,140.7922,140.8463,15525.0
2019-11-18 10:15:00,156.2,156.2,155.57,155.63,20411.0,140.8283,140.8283,140.2603,140.3144,20411.0
2019-11-18 10:20:00,155.57,156.05,155.57,156.0,14839.0,140.2603,140.6931,140.2603,140.648,14839.0
2019-11-18 10:25:00,155.93,156.29,155.87,156.22,14636.0,140.5849,140.9094,140.5308,140.8463,14636.0
2019-11-18 10:30:00,156.21,156.51,156.1,156.36,11893.0,140.8373,141.1078,140.7381,140.9725,11893.0
2019-11-18 10:35:00,156.35,156.35,155.91,156.32,11940.0,140.9635,140.9635,140.5668,140.9365,11940.0
2019-11-18 10:40:00,156.31,156.44,156.13,156.31,13599.0,140.9275,141.0447,140.7652,140.9275,13599.0
2019-11-18 10:45:00,156.37,156.57,156.27,156.35,11764.0,140.9816,141.1619,140.8914,140.9635,11764.0
2019-11-18 10:50:00,156.36,156.63,156.35,156.6,12260.0,140.9725,141.216,140.9635,141.1889,12260.0
2019-11-18 10:55:00,156.63,156.73,156.47,156.68,9988.0,141.216,141.3061,141.0717,141.2611,9988.0
2019-11-18 11:00:00,156.73,156.84,156.54,156.84,18113.0,141.3061,141.4053,141.1348,141.4053,18113.0
2019-11-18 11:05:00,156.81,156.94,156.39,156.42,15905.0,141.3783,141.4955,140.9996,141.0266,15905.0
2019-11-18 11:10:00,156.45,156.54,156.2,156.33,10991.0,141.0537,141.1348,140.8283,140.9455,10991.0
2019-11-18 11:15:00,156.33,156.35,156.16,156.27,7577.0,140.9455,140.9635,140.7922,140.8914,7577.0
2019-11-18 11:20:00,156.33,156.57,156.24,156.55,4264.0,140.9455,141.1619,140.8644,141.1438,4264.0
2019-11-18 11:25:00,156.57,156.59,156.4,156.4,9360.0,141.1619,141.1799,141.0086,141.0086,9360.0
2019-11-18 11:30:00,156.47,156.69,156.47,156.62,8055.0,141.0717,141.2701,141.0717,141.207,8055.0
2019-11-18 11:35:00,156.66,156.67,156.55,156.63,5133.0,141.243,141.252,141.1438,141.216,5133.0
2019-11-18 11:40:00,156.65,156.7,156.38,156.4,10574.0,141.234,141.2791,140.9906,141.0086,10574.0
2019-11-18 11:45:00,156.36,156.54,156.28,156.31,7196.0,140.9725,141.1348,140.9004,140.9275,7196.0
2019-11-18 11:50:00,156.39,156.47,156.31,156.33,6292.0,140.9996,141.0717,140.9275,140.9455,6292.0
2019-11-18 11:55:00,156.31,156.51,156.29,156.51,6862.0,140.9275,141.1078,140.9094,141.1078,6862.0
2019-11-18 12:00:00,156.49,156.52,156.29,156.3,7920.0,141.0898,141.1168,140.9094,140.9184,7920.0
2019-11-18 12:05:00,156.31,156.33,156.17,156.21,13648.0,140.9275,140.9455,140.8012,140.8373,13648.0
2019-11-18 12:10:00,156.25,156.3,156.16,156.19,7835.0,140.8734,140.9184,140.7922,140.8193,7835.0
2019-11-18 12:15:00,156.2,156.29,156.19,156.22,6884.0,140.8283,140.9094,140.8193,140.8463,6884.0
2019-11-18 12:20:00,156.22,156.38,156.21,156.37,3825.0,140.8463,140.9906,140.8373,140.9816,3825.0
2019-11-18 12:25:00,156.39,156.42,156.17,156.19,9892.0,140.9996,141.0266,140.8012,140.8193,9892.0
2019-11-18 12:30:00,156.2,156.33,156.18,156.33,3847.0,140.8283,140.9455,140.8103,140.9455,3847.0
2019-11-18 12:35:00,156.32,156.49,156.28,156.47,9098.0,140.9365,141.0898,140.9004,141.0717,9098.0
2019-11-18 12:40:00,156.48,156.5,156.35,156.4,6267.0,141.0807,141.0988,140.9635,141.0086,6267.0
2019-11-18 12:45:00,156.35,156.43,156.34,156.37,7519.0,140.9635,141.0357,140.9545,140.9816,7519.0
2019-11-18 12:50:00,156.39,156.42,156.19,156.2,7085.0,140.9996,141.0266,140.8193,140.8283,7085.0
2019-11-18 12:55:00,156.2,156.27,156.14,156.27,3343.0,140.8283,140.8914,140.7742,140.8914,3343.0
2019-11-18 13:00:00,156.3,156.36,156.25,156.33,4695.0,140.9184,140.9725,140.8734,140.9455,4695.0
2019-11-18 13:05:00,156.33,156.36,156.29,156.35,6944.0,140.9455,140.9725,140.9094,140.9635,6944.0
2019-11-18 13:10:00,156.34,156.35,156.15,156.25,4603.0,140.9545,140.9635,140.7832,140.8734,4603.0
2019-11-18 13:15:00,156.27,156.34,156.24,156.32,3214.0,140.8914,140.9545,140.8644,140.9365,3214.0
2019-11-18 13:20:00,156.34,156.46,156.28,156.45,6897.0,140.9545,141.0627,140.9004,141.0537,6897.0
2019-11-18 13:25:00,156.43,156.48,156.37,156.37,3975.0,141.0357,141.0807,140.9816,140.9816,3975.0
2019-11-18 13:30:00,156.39,156.39,156.27,156.29,7591.0,140.9996,140.9996,140.8914,140.9094,7591.0
2019-11-18 13:35:00,156.28,156.32,156.11,156.17,21718.0,140.9004,140.9365,140.7471,140.8012,21718.0
2019-11-18 13:40:00,156.18,156.24,156.05,156.18,6859.0,140.8103,140.8644,140.6931,140.8103,6859.0
2019-11-18 13:45:00,156.16,156.25,156.13,156.2,5021.0,140.7922,140.8734,140.7652,140.8283,5021.0
2019-11-18 13:50:00,156.2,156.38,156.18,156.35,17502.0,140.8283,140.9906,140.8103,140.9635,17502.0
2019-11-18 13:55:00,156.36,156.65,156.36,156.62,20015.0,140.9725,141.234,140.9725,141.207,20015.0
2019-11-18 14:00:00,156.65,156.73,156.56,156.73,5753.0,141.234,141.3061,141.1529,141.3061,5753.0
2019-11-18 14:05:00,156.75,156.76,156.5,156.65,12433.0,141.3242,141.3332,141.0988,141.234,12433.0
2019-11-18 14:10:00,156.65,156.81,156.62,156.8,6536.0,141.234,141.3783,141.207,141.3692,6536.0
2019-11-18 14:15:00,156.82,157.04,156.82,156.97,9272.0,141.3873,141.5856,141.3873,141.5225,9272.0
2019-11-18 14:20:00,157.0,157.0,156.77,156.87,10659.0,141.5496,141.5496,141.3422,141.4324,10659.0
2019-11-18 14:25:00,156.87,157.02,156.87,157.02,8178.0,141.4324,141.5676,141.4324,141.5676,8178.0
2019-11-18 14:30:00,156.97,157.18,156.97,157.18,10371.0,141.5225,141.7118,141.5225,141.7118,10371.0
2019-11-18 14:35:00,157.2,157.35,157.14,157.35,11401.0,141.7299,141.8651,141.6758,141.8651,11401.0
2019-11-18 14:40:00,157.38,157.39,157.29,157.36,10609.0,141.8922,141.9012,141.811,141.8741,10609.0
2019-11-18 14:45:00,157.35,157.42,157.32,157.4,7211.0,141.8651,141.9282,141.8381,141.9102,7211.0
2019-11-18 14:50:00,157.42,157.52,157.36,157.42,15438.0,141.9282,142.0184,141.8741,141.9282,15438.0
2019-11-18 14:55:00,157.41,157.43,157.34,157.39,5660.0,141.9192,141.9372,141.8561,141.9012,5660.0
2019-11-18 15:00:00,157.4,157.46,157.21,157.26,7636.0,141.9102,141.9643,141.7389,141.784,7636.0
2019-11-18 15:05:00,157.25,157.34,157.23,157.32,7897.0,141.775,141.8561,141.7569,141.8381,7897.0
2019-11-18 15:10:00,157.31,157.38,157.25,157.34,10870.0,141.8291,141.8922,141.775,141.8561,10870.0
2019-11-18 15:15:00,157.33,157.34,157.19,157.2,11043.0,141.8471,141.8561,141.7209,141.7299,11043.0
2019-11-18 15:20:00,157.21,157.28,157.16,157.18,7482.0,141.7389,141.802,141.6938,141.7118,7482.0
2019-11-18 15:25:00,157.18,157.2,157.03,157.08,17995.0,141.7118,141.7299,141.5766,141.6217,17995.0
2019-11-18 15:30:00,157.07,157.19,157.0,157.19,16682.0,141.6127,141.7209,141.5496,141.7209,16682.0
2019-11-18 15:35:00,157.21,157.24,157.04,157.04,21353.0,141.7389,141.7659,141.5856,141.5856,21353.0
2019-11-18 15:40:00,157.04,157.16,156.94,157.14,29480.0,141.5856,141.6938,141.4955,141.6758,29480.0
2019-11-18 15:45:00,157.14,157.25,157.13,157.24,12174.0,141.6758,141.775,141.6668,141.7659,12174.0
2019-11-18 15:50:00,157.24,157.69,157.24,157.65,35477.0,141.7659,142.1717,141.7659,142.1356,35477.0
2019-11-18 15:55:00,157.65,157.72,157.5,157.54,46359.0,142.1356,142.1987,142.0004,142.0364,46359.0
2019-11-19 09:30:00,158.21,158.23,157.25,157.4,25836.0,142.6405,142.6585,141.775,141.9102,25836.0
2019-11-19 09:35:00,157.45,157.82,157.16,157.38,11465.0,141.9553,142.2889,141.6938,141.8922,11465.0
2019-11-19 09:40:00,157.3,157.36,156.91,157.26,12375.0,141.82,141.8741,141.4684,141.784,12375.0
2019-11-19 09:45:00,157.29,157.77,157.29,157.68,11229.0,141.811,142.2438,141.811,142.1626,11229.0
2019-11-19 09:50:00,157.68,157.79,157.3,157.36,11646.0,142.1626,142.2618,141.82,141.8741,11646.0
2019-11-19 09:55:00,157.4,157.47,156.88,156.97,17872.0,141.9102,141.9733,141.4414,141.5225,17872.0
2019-11-19 10:00:00,156.98,157.05,156.26,156.31,11291.0,141.5315,141.5946,140.8824,140.9275,11291.0
2019-11-19 10:05:00,156.31,156.38,155.87,156.32,15248.0,140.9275,140.9906,140.5308,140.9365,15248.0
2019-11-19 10:10:00,156.31,156.67,156.3,156.43,21474.0,140.9275,141.252,140.9184,141.0357,21474.0
2019-11-19 10:15:00,156.41,156.81,156.38,156.8,10346.0,141.0176,141.3783,140.9906,141.3692,10346.0
2019-11-19 10:20:00,156.78,156.81,156.35,156.4,9437.0,141.3512,141.3783,140.9635,141.0086,9437.0
2019-11-19 10:25:00,156.44,156.45,156.07,156.1,9984.0,141.0447,141.0537,140.7111,140.7381,9984.0
2019-11-19 10:30:00,156.17,156.31,156.0,156.24,12497.0,140.8012,140.9275,140.648,140.8644,12497.0
2019-11-19 10:35:00,156.22,156.29,155.94,155.95,13627.0,140.8463,140.9094,140.5939,140.6029,13627.0
2019-11-19 10:40:00,155.9,156.07,155.85,156.05,16483.0,140.5578,140.7111,140.5127,140.6931,16483.0
2019-11-19 10:45:00,156.09,156.15,155.64,155.78,21146.0,140.7291,140.7832,140.3234,140.4496,21146.0
2019-11-19 10:50:00,155.77,155.82,155.61,155.66,11471.0,140.4406,140.4857,140.2964,140.3414,11471.0
2019-11-19 10:55:00,155.64,155.91,155.57,155.9,12642.0,140.3234,140.5668,140.2603,140.5578,12642.0
2019-11-19 11:00:00,155.91,155.95,155.76,155.94,7134.0,140.5668,140.6029,140.4316,140.5939,7134.0
2019-11-19 11:05:00,155.93,156.2,155.82,155.88,32575.0,140.5849,140.8283,140.4857,140.5398,32575.0
2019-11-19 11:10:00,155.91,155.95,155.69,155.9,20867.0,140.5668,140.6029,140.3685,140.5578,20867.0
2019-11-19 11:15:00,155.85,155.87,155.73,155.84,5199.0,140.5127,140.5308,140.4045,140.5037,5199.0
2019-11-19 11:20:00,155.88,155.92,155.7,155.9,5784.0,140.5398,140.5758,140.3775,140.5578,5784.0
2019-11-19 11:25:00,155.9,155.94,155.66,155.66,11248.0,140.5578,140.5939,140.3414,140.3414,11248.0
2019-11-19 11:30:00,155.66,155.9,155.5,155.9,20567.0,140.3414,140.5578,140.1972,140.5578,20567.0
2019-11-19 11:35:00,155.87,156.55,155.8,156.4,29815.0,140.5308,141.1438,140.4677,141.0086,29815.0
2019-11-19 11:40:00,156.42,156.42,156.04,156.12,20933.0,141.0266,141.0266,140.684,140.7562,20933.0
2019-11-19 11:45:00,156.04,156.04,155.7,155.75,6422.0,140.684,140.684,140.3775,140.4226,6422.0
2019-11-19 11:50:00,155.74,155.8,155.65,155.74,11455.0,140.4136,140.4677,140.3324,140.4136,11455.0
2019-11-19 11:55:00,155.76,155.89,155.67,155.85,9527.0,140.4316,140.5488,140.3504,140.5127,9527.0
2019-11-19 12:00:00,155.84,155.87,155.69,155.74,6484.0,140.5037,140.5308,140.3685,140.4136,6484.0
2019-11-19 12:05:00,155.73,155.79,155.5,155.58,8772.0,140.4045,140.4586,140.1972,140.2693,8772.0
2019-11-19 12:10:00,155.6,155.68,155.55,155.65,4509.0,140.2873,140.3595,140.2423,140.3324,4509.0
2019-11-19 12:15:00,155.67,155.67,155.55,155.55,11557.0,140.3504,140.3504,140.2423,140.2423,11557.0
2019-11-19 12:20:00,155.57,155.66,155.55,155.59,3325.0,140.2603,140.3414,140.2423,140.2783,3325.0
2019-11-19 12:25:00,155.61,155.75,155.57,155.73,3451.0,140.2964,140.4226,140.2603,140.4045,3451.0
2019-11-19 12:30:00,155.77,155.86,155.74,155.74,3602.0,140.4406,140.5217,140.4136,140.4136,3602.0
2019-11-19 12:35:00,155.72,155.74,155.56,155.6,2853.0,140.3955,140.4136,140.2513,140.2873,2853.0
2019-11-19 12:40:00,155.57,155.58,155.46,155.58,13530.0,140.2603,140.2693,140.1611,140.2693,13530.0
2019-11-19 12:45:00,155.56,155.68,155.56,155.56,4617.0,140.2513,140.3595,140.2513,140.2513,4617.0
2019-11-19 12:50:00,155.54,155.63,155.52,155.59,4639.0,140.2332,140.3144,140.2152,140.2783,4639.0
2019-11-19 12:55:00,155.64,155.83,155.62,155.78,8890.0,140.3234,140.4947,140.3054,140.4496,8890.0
2019-11-19 13:00:00,155.76,155.84,155.65,155.84,5828.0,140.4316,140.5037,140.3324,140.5037,5828.0
2019-11-19 13:05:00,155.82,155.98,155.82,155.9,15449.0,140.4857,140.6299,140.4857,140.5578,15449.0
2019-11-19 13:10:00,155.91,156.19,155.89,156.16,9581.0,140.5668,140.8193,140.5488,140.7922,9581.0
2019-11-19 13:15:00,156.15,156.29,156.1,156.16,6507.0,140.7832,140.9094,140.7381,140.7922,6507.0
2019-11-19 13:20:00,156.12,156.33,156.12,156.31,6494.0,140.7562,140.9455,140.7562,140.9275,6494.0
2019-11-19 13:25:00,156.31,156.36,156.24,156.35,9449.0,140.9275,140.9725,140.8644,140.9635,9449.0
2019-11-19 13:30:00,156.32,156.34,156.12,156.19,8953.0,140.9365,140.9545,140.7562,140.8193,8953.0
2019-11-19 13:35:00,156.14,156.16,155.95,155.98,6603.0,140.7742,140.7922,140.6029,140.6299,6603.0
2019-11-19 13:40:00,155.96,155.96,155.8,155.87,8520.0,140.6119,140.6119,140.4677,140.5308,8520.0
2019-11-19 13:45:00,155.87,155.87,155.67,155.7,6360.0,140.5308,140.5308,140.3504,140.3775,6360.0
2019-11-19 13:50:00,155.71,155.81,155.6,155.63,9756.0,140.3865,140.4767,140.2873,140.3144,9756.0
2019-11-19 13:55:00,155.66,155.74,155.65,155.67,3380.0,140.3414,140.4136,140.3324,140.3504,3380.0
2019-11-19 14:00:00,155.66,155.75,155.66,155.7,4612.0,140.3414,140.4226,140.3414,140.3775,4612.0
2019-11-19 14:05:00,155.7,155.72,155.55,155.58,5892.0,140.3775,140.3955,140.2423,140.2693,5892.0
2019-11-19 14:10:00,155.55,155.57,155.25,155.29,15134.0,140.2423,140.2603,139.9718,140.0078,15134.0
2019-11-19 14:15:00,155.3,155.35,155.26,155.33,5309.0,140.0169,140.0619,139.9808,140.0439,5309.0
2019-11-19 14:20:00,155.31,155.45,155.26,155.44,26708.0,140.0259,140.1521,139.9808,140.1431,26708.0
2019-11-19 14:25:00,155.5,155.63,155.45,155.57,9645.0,140.1972,140.3144,140.1521,140.2603,9645.0
2019-11-19 14:30:00,155.57,155.66,155.54,155.65,5823.0,140.2603,140.3414,140.2332,140.3324,5823.0
2019-11-19 14:35:00,155.6,155.76,155.6,155.76,8373.0,140.2873,140.4316,140.2873,140.4316,8373.0
2019-11-19 14:40:00,155.75,155.75,155.56,155.56,6584.0,140.4226,140.4226,140.2513,140.2513,6584.0
2019-11-19 14:45:00,155.58,155.58,155.45,155.47,5206.0,140.2693,140.2693,140.1521,140.1701,5206.0
2019-11-19 14:50:00,155.46,155.46,155.3,155.32,7957.0,140.1611,140.1611,140.0169,140.0349,7957.0
2019-11-19 14:55:00,155.33,155.34,155.17,155.2,11106.0,140.0439,140.0529,139.8997,139.9267,11106.0
2019-11-19 15:00:00,155.2,155.43,155.18,155.27,11204.0,139.9267,140.1341,139.9087,139.9898,11204.0
2019-11-19 15:05:00,155.28,155.45,155.28,155.41,9347.0,139.9988,140.1521,139.9988,140.116,9347.0
2019-11-19 15:10:00,155.39,155.51,155.31,155.5,12304.0,140.098,140.2062,140.0259,140.1972,12304.0
2019-11-19 15:15:00,155.49,155.54,155.42,155.53,14322.0,140.1882,140.2332,140.1251,140.2242,14322.0
2019-11-19 15:20:00,155.53,155.63,155.48,155.51,28385.0,140.2242,140.3144,140.1791,140.2062,28385.0
2019-11-19 15:25:00,155.45,155.51,155.45,155.45,4446.0,140.1521,140.2062,140.1521,140.1521,4446.0
2019-11-19 15:30:00,155.49,155.72,155.4,155.72,8148.0,140.1882,140.3955,140.107,140.3955,8148.0
2019-11-19 15:35:00,155.8,155.94,155.71,155.94,8580.0,140.4677,140.5939,140.3865,140.5939,8580.0
2019-11-19 15:40:00,155.93,155.97,155.85,155.92,9431.0,140.5849,140.6209,140.5127,140.5758,9431.0
2019-11-19 15:45:00,155.91,155.94,155.75,155.9,15498.0,140.5668,140.5939,140.4226,140.5578,15498.0
2019-11-19 15:50:00,155.9,155.9,155.55,155.55,16148.0,140.5578,140.5578,140.2423,140.2423,16148.0
2019-11-19 15:55:00,155.54,155.69,155.49,155.52,63789.0,140.2332,140.3685,140.1882,140.2152,63789.0
2019-11-20 09:30:00,155.0,155.09,153.73,154.52,48661.0,139.7464,139.8275,138.6014,139.3136,48661.0
2019-11-20 09:35:00,154.37,154.74,154.12,154.64,10872.0,139.1784,139.512,138.953,139.4218,10872.0
2019-11-20 09:40:00,154.62,154.62,154.04,154.16,13346.0,139.4038,139.4038,138.8809,138.989,13346.0
2019-11-20 09:45:00,154.19,154.21,153.93,154.08,26007.0,139.0161,139.0341,138.7817,138.9169,26007.0
2019-11-20 09:50:00,154.16,154.27,153.31,153.36,29848.0,138.989,139.0882,138.2227,138.2678,29848.0
2019-11-20 09:55:00,153.31,153.47,153.2,153.38,18945.0,138.2227,138.367,138.1235,138.2858,18945.0
2019-11-20 10:00:00,153.34,153.38,152.85,152.89,26925.0,138.2497,138.2858,137.808,137.844,26925.0
2019-11-20 10:05:00,152.89,153.07,152.68,152.7,24846.0,137.844,138.0063,137.6547,137.6727,24846.0
2019-11-20 10:10:00,152.72,152.72,152.12,152.12,57911.0,137.6908,137.6908,137.1498,137.1498,57911.0
2019-11-20 10:15:00,152.19,152.2,151.77,151.85,37438.0,137.2129,137.2219,136.8342,136.9064,37438.0
2019-11-20 10:20:00,151.88,152.08,151.82,151.85,21516.0,136.9334,137.1137,136.8793,136.9064,21516.0
2019-11-20 10:25:00,151.8,152.54,151.8,152.29,30473.0,136.8613,137.5285,136.8613,137.3031,30473.0
2019-11-20 10:30:00,152.38,152.88,152.38,152.65,31685.0,137.3842,137.835,137.3842,137.6276,31685.0
2019-11-20 10:35:00,152.62,153.23,152.58,152.99,24372.0,137.6006,138.1506,137.5645,137.9342,24372.0
2019-11-20 10:40:00,153.01,153.19,152.37,152.46,17968.0,137.9522,138.1145,137.3752,137.4563,17968.0
2019-11-20 10:45:00,152.52,152.85,152.39,152.81,19531.0,137.5104,137.808,137.3932,137.7719,19531.0
2019-11-20 10:50:00,152.83,153.54,152.79,153.49,31862.0,137.7899,138.4301,137.7539,138.385,31862.0
2019-11-20 10:55:00,153.51,153.82,153.44,153.78,50060.0,138.403,138.6825,138.3399,138.6464,50060.0
2019-11-20 11:00:00,153.76,154.24,153.76,153.97,36200.0,138.6284,139.0612,138.6284,138.8177,36200.0
2019-11-20 11:05:00,153.95,154.22,153.95,154.09,18471.0,138.7997,139.0431,138.7997,138.9259,18471.0
2019-11-20 11:10:00,154.09,154.1,153.74,153.78,14239.0,138.9259,138.935,138.6104,138.6464,14239.0
2019-11-20 11:15:00,153.78,154.1,153.78,153.97,8211.0,138.6464,138.935,138.6464,138.8177,8211.0
2019-11-20 11:20:00,153.95,154.39,153.95,154.32,7622.0,138.7997,139.1964,138.7997,139.1333,7622.0
2019-11-20 11:25:00,154.34,154.34,153.9,153.9,12499.0,139.1513,139.1513,138.7546,138.7546,12499.0
2019-11-20 11:30:00,153.92,153.93,153.66,153.75,24072.0,138.7727,138.7817,138.5383,138.6194,24072.0
2019-11-20 11:35:00,153.71,153.94,153.7,153.82,8126.0,138.5833,138.7907,138.5743,138.6825,8126.0
2019-11-20 11:40:00,153.86,153.86,153.74,153.8,3182.0,138.7186,138.7186,138.6104,138.6645,3182.0
2019-11-20 11:45:00,153.84,154.09,153.8,154.01,5911.0,138.7005,138.9259,138.6645,138.8538,5911.0
2019-11-20 11:50:00,154.03,154.23,154.02,154.15,4694.0,138.8718,139.0522,138.8628,138.98,4694.0
2019-11-20 11:55:00,154.15,154.34,154.02,154.09,7243.0,138.98,139.1513,138.8628,138.9259,7243.0
2019-11-20 12:00:00,154.14,154.19,153.98,154.16,6539.0,138.971,139.0161,138.8268,138.989,6539.0
2019-11-20 12:05:00,154.17,154.21,154.09,154.19,4910.0,138.9981,139.0341,138.9259,139.0161,4910.0
2019-11-20 12:10:00,154.26,154.27,154.08,154.08,5420.0,139.0792,139.0882,138.9169,138.9169,5420.0
2019-11-20 12:15:00,154.06,154.18,154.05,154.1,4244.0,138.8989,139.0071,138.8899,138.935,4244.0
2019-11-20 12:20:00,154.15,154.26,154.1,154.26,8054.0,138.98,139.0792,138.935,139.0792,8054.0
2019-11-20 12:25:00,154.28,154.77,154.28,154.77,12368.0,139.0972,139.539,139.0972,139.539,12368.0
2019-11-20 12:30:00,154.76,154.78,154.68,154.68,6059.0,139.53,139.548,139.4579,139.4579,6059.0
2019-11-20 12:35:00,154.67,154.68,154.46,154.55,3443.0,139.4489,139.4579,139.2595,139.3407,3443.0
2019-11-20 12:40:00,154.55,154.63,154.52,154.63,5100.0,139.3407,139.4128,139.3136,139.4128,5100.0
2019-11-20 12:45:00,154.58,154.65,154.38,154.42,4281.0,139.3677,139.4308,139.1874,139.2235,4281.0
2019-11-20 12:50:00,154.4,154.41,153.78,153.8,41519.0,139.2054,139.2144,138.6464,138.6645,41519.0
2019-11-20 12:55:00,153.78,153.82,152.69,153.15,31644.0,138.6464,138.6825,137.6637,138.0784,31644.0
2019-11-20 13:00:00,153.18,153.4,153.15,153.18,11377.0,138.1055,138.3038,138.0784,138.1055,11377.0
2019-11-20 13:05:00,153.15,153.17,152.35,152.49,18891.0,138.0784,138.0965,137.3572,137.4834,18891.0
2019-11-20 13:10:00,152.56,152.63,152.18,152.18,18826.0,137.5465,137.6096,137.2039,137.2039,18826.0
2019-11-20 13:15:00,152.25,152.3,151.85,151.85,23540.0,137.267,137.3121,136.9064,136.9064,23540.0
2019-11-20 13:20:00,151.88,152.27,151.85,152.1,8459.0,136.9334,137.285,136.9064,137.1318,8459.0
2019-11-20 13:25:00,152.08,152.44,152.0,152.01,21269.0,137.1137,137.4383,137.0416,137.0506,21269.0
2019-11-20 13:30:00,152.08,152.14,151.82,152.0,57818.0,137.1137,137.1678,136.8793,137.0416,57818.0
2019-11-20 13:35:00,151.96,151.99,151.76,151.8,12071.0,137.0056,137.0326,136.8252,136.8613,12071.0
2019-11-20 13:40:00,151.78,151.8,151.55,151.71,25394.0,136.8433,136.8613,136.6359,136.7802,25394.0
2019-11-20 13:45:00,151.75,151.92,151.7,151.81,9998.0,136.8162,136.9695,136.7711,136.8703,9998.0
2019-11-20 13:50:00,151.84,152.28,151.72,152.17,22274.0,136.8974,137.2941,136.7892,137.1949,22274.0
2019-11-20 13:55:00,152.16,152.3,151.93,152.04,13170.0,137.1859,137.3121,136.9785,137.0777,13170.0
2019-11-20 14:00:00,152.04,152.14,151.9,151.91,13120.0,137.0777,137.1678,136.9515,136.9605,13120.0
2019-11-20 14:05:00,151.92,152.07,151.82,152.02,10120.0,136.9695,137.1047,136.8793,137.0596,10120.0
2019-11-20 14:10:00,151.95,152.4,151.95,152.09,15066.0,136.9965,137.4022,136.9965,137.1228,15066.0
2019-11-20 14:15:00,152.06,152.21,151.96,152.21,6770.0,137.0957,137.2309,137.0056,137.2309,6770.0
2019-11-20 14:20:00,152.24,152.26,152.02,152.07,3764.0,137.258,137.276,137.0596,137.1047,3764.0
2019-11-20 14:25:00,152.05,152.25,152.05,152.21,9029.0,137.0867,137.267,137.0867,137.2309,9029.0
2019-11-20 14:30:00,152.23,152.52,152.21,152.3,16894.0,137.249,137.5104,137.2309,137.3121,16894.0
2019-11-20 14:35:00,152.26,152.38,152.26,152.31,9894.0,137.276,137.3842,137.276,137.3211,9894.0
2019-11-20 14:40:00,152.33,152.38,152.19,152.28,12506.0,137.3391,137.3842,137.2129,137.2941,12506.0
2019-11-20 14:45:00,152.26,152.33,152.0,152.07,16802.0,137.276,137.3391,137.0416,137.1047,16802.0
2019-11-20 14:50:00,152.06,152.14,151.93,151.97,10051.0,137.0957,137.1678,136.9785,137.0146,10051.0
2019-11-20 14:55:00,151.99,152.13,151.99,152.09,8333.0,137.0326,137.1588,137.0326,137.1228,8333.0
2019-11-20 15:00:00,152.05,152.07,151.92,152.0,11921.0,137.0867,137.1047,136.9695,137.0416,11921.0
2019-11-20 15:05:00,151.99,152.26,151.97,152.23,14104.0,137.0326,137.276,137.0146,137.249,14104.0
2019-11-20 15:10:00,152.23,152.45,152.17,152.41,11547.0,137.249,137.4473,137.1949,137.4113,11547.0
2019-11-20 15:15:00,152.36,152.4,152.11,152.11,11745.0,137.3662,137.4022,137.1408,137.1408,11745.0
2019-11-20 15:20:00,152.11,152.26,152.0,152.23,13198.0,137.1408,137.276,137.0416,137.249,13198.0
2019-11-20 15:25:00,152.23,152.28,152.01,152.05,12846.0,137.249,137.2941,137.0506,137.0867,12846.0
2019-11-20 15:30:00,152.07,152.22,152.01,152.15,24762.0,137.1047,137.24,137.0506,137.1769,24762.0
2019-11-20 15:35:00,152.14,152.16,151.98,152.0,19043.0,137.1678,137.1859,137.0236,137.0416,19043.0
2019-11-20 15:40:00,152.0,152.26,152.0,152.26,18508.0,137.0416,137.276,137.0416,137.276,18508.0
2019-11-20 15:45:00,152.24,152.46,152.24,152.41,37179.0,137.258,137.4563,137.258,137.4113,37179.0
2019-11-20 15:50:00,152.41,152.45,152.25,152.36,53107.0,137.4113,137.4473,137.267,137.3662,53107.0
2019-11-20 15:55:00,152.36,152.59,152.16,152.29,71894.0,137.3662,137.5736,137.1859,137.3031,71894.0
2019-11-21 09:30:00,152.5,153.05,152.0,152.07,58099.0,137.4924,137.9883,137.0416,137.1047,58099.0
2019-11-21 09:35:00,152.09,152.83,152.02,152.42,28381.0,137.1228,137.7899,137.0596,137.4203,28381.0
2019-11-21 09:40:00,152.31,152.52,152.01,152.29,15814.0,137.3211,137.5104,137.0506,137.3031,15814.0
2019-11-21 09:45:00,152.32,153.34,152.23,153.12,46337.0,137.3301,138.2497,137.249,138.0514,46337.0
2019-11-21 09:50:00,153.17,153.77,153.17,153.49,28706.0,138.0965,138.6374,138.0965,138.385,28706.0
2019-11-21 09:55:00,153.48,153.54,153.18,153.38,17085.0,138.376,138.4301,138.1055,138.2858,17085.0
2019-11-21 10:00:00,153.32,153.41,152.9,153.11,21934.0,138.2317,138.3129,137.853,138.0424,21934.0
2019-11-21 10:05:00,153.09,153.25,152.92,153.12,7502.0,138.0243,138.1686,137.8711,138.0514,7502.0
2019-11-21 10:10:00,153.05,153.09,152.19,152.61,19622.0,137.9883,138.0243,137.2129,137.5916,19622.0
2019-11-21 10:15:00,152.55,153.02,152.12,152.15,33065.0,137.5375,137.9612,137.1498,137.1769,33065.0
2019-11-21 10:20:00,152.15,152.34,151.83,151.95,28825.0,137.1769,137.3482,136.8883,136.9965,28825.0
2019-11-21 10:25:00,151.91,152.44,151.8,152.26,19512.0,136.9605,137.4383,136.8613,137.276,19512.0
2019-11-21 10:30:00,152.28,152.4,152.23,152.33,10009.0,137.2941,137.4022,137.249,137.3391,10009.0
2019-11-21 10:35:00,152.34,152.49,152.25,152.34,7054.0,137.3482,137.4834,137.267,137.3482,7054.0
2019-11-21 10:40:00,152.33,153.0,152.33,152.92,6959.0,137.3391,137.9432,137.3391,137.8711,6959.0
2019-11-21 10:45:00,152.88,153.05,152.82,152.88,17572.0,137.835,137.9883,137.7809,137.835,17572.0
2019-11-21 10:50:00,152.89,152.91,152.37,152.45,8168.0,137.844,137.8621,137.3752,137.4473,8168.0
2019-11-21 10:55:00,152.51,152.6,152.38,152.55,7526.0,137.5014,137.5826,137.3842,137.5375,7526.0
2019-11-21 11:00:00,152.59,152.61,152.23,152.57,7962.0,137.5736,137.5916,137.249,137.5555,7962.0
2019-11-21 11:05:00,152.52,152.52,152.33,152.34,14991.0,137.5104,137.5104,137.3391,137.3482,14991.0
2019-11-21 11:10:00,152.33,152.33,151.8,151.8,23888.0,137.3391,137.3391,136.8613,136.8613,23888.0
2019-11-21 11:15:00,151.79,151.89,151.75,151.85,7196.0,136.8523,136.9424,136.8162,136.9064,7196.0
2019-11-21 11:20:00,151.83,151.99,151.82,151.87,7329.0,136.8883,137.0326,136.8793,136.9244,7329.0
2019-11-21 11:25:00,151.89,152.17,151.88,151.96,11450.0,136.9424,137.1949,136.9334,137.0056,11450.0
2019-11-21 11:30:00,151.9,152.2,151.9,151.95,6295.0,136.9515,137.2219,136.9515,136.9965,6295.0
2019-11-21 11:35:00,151.92,151.99,151.8,151.84,9365.0,136.9695,137.0326,136.8613,136.8974,9365.0
2019-11-21 11:40:00,151.86,151.94,151.82,151.91,6776.0,136.9154,136.9875,136.8793,136.9605,6776.0
2019-11-21 11:45:00,151.91,152.16,151.88,152.02,6993.0,136.9605,137.1859,136.9334,137.0596,6993.0
2019-11-21 11:50:00,152.01,152.01,151.83,151.88,4052.0,137.0506,137.0506,136.8883,136.9334,4052.0
2019-11-21 11:55:00,151.82,151.86,151.75,151.8,5367.0,136.8793,136.9154,136.8162,136.8613,5367.0
2019-11-21 12:00:00,151.8,151.99,151.74,151.96,3853.0,136.8613,137.0326,136.8072,137.0056,3853.0
2019-11-21 12:05:00,152.02,152.34,152.01,152.32,13368.0,137.0596,137.3482,137.0506,137.3301,13368.0
2019-11-21 12:10:00,152.32,152.52,152.32,152.51,8860.0,137.3301,137.5104,137.3301,137.5014,8860.0
2019-11-21 12:15:00,152.51,152.79,152.47,152.78,7482.0,137.5014,137.7539,137.4654,137.7449,7482.0
2019-11-21 12:20:00,152.73,152.91,152.59,152.6,5939.0,137.6998,137.8621,137.5736,137.5826,5939.0
2019-11-21 12:25:00,152.55,152.61,152.33,152.35,10175.0,137.5375,137.5916,137.3391,137.3572,10175.0
2019-11-21 12:30:00,152.37,152.37,152.21,152.29,7453.0,137.3752,137.3752,137.2309,137.3031,7453.0
2019-11-21 12:35:00,152.31,152.32,152.19,152.28,9094.0,137.3211,137.3301,137.2129,137.2941,9094.0
2019-11-21 12:40:00,152.24,152.35,152.21,152.24,7013.0,137.258,137.3572,137.2309,137.258,7013.0
2019-11-21 12:45:00,152.2,152.48,152.14,152.48,6576.0,137.2219,137.4744,137.1678,137.4744,6576.0
2019-11-21 12:50:00,152.49,152.51,152.38,152.41,9782.0,137.4834,137.5014,137.3842,137.4113,9782.0
2019-11-21 12:55:00,152.44,152.59,152.35,152.56,6896.0,137.4383,137.5736,137.3572,137.5465,6896.0
2019-11-21 13:00:00,152.57,152.81,152.57,152.68,10726.0,137.5555,137.7719,137.5555,137.6547,10726.0
2019-11-21 13:05:00,152.62,152.79,152.62,152.75,4646.0,137.6006,137.7539,137.6006,137.7178,4646.0
2019-11-21 13:10:00,152.76,152.84,152.75,152.83,6500.0,137.7268,137.7989,137.7178,137.7899,6500.0
2019-11-21 13:15:00,152.81,152.83,152.61,152.62,4309.0,137.7719,137.7899,137.5916,137.6006,4309.0
2019-11-21 13:20:00,152.7,152.7,152.52,152.63,4585.0,137.6727,137.6727,137.5104,137.6096,4585.0
2019-11-21 13:25:00,152.63,152.86,152.61,152.81,7521.0,137.6096,137.817,137.5916,137.7719,7521.0
2019-11-21 13:30:00,152.78,152.81,152.66,152.67,5881.0,137.7449,137.7719,137.6367,137.6457,5881.0
2019-11-21 13:35:00,152.68,152.93,152.67,152.93,14209.0,137.6547,137.8801,137.6457,137.8801,14209.0
2019-11-21 13:40:00,152.88,153.07,152.85,152.89,22941.0,137.835,138.0063,137.808,137.844,22941.0
2019-11-21 13:45:00,152.84,152.87,152.76,152.85,4621.0,137.7989,137.826,137.7268,137.808,4621.0
2019-11-21 13:50:00,152.84,152.89,152.7,152.71,7427.0,137.7989,137.844,137.6727,137.6817,7427.0
2019-11-21 13:55:00,152.69,152.69,152.51,152.54,6092.0,137.6637,137.6637,137.5014,137.5285,6092.0
2019-11-21 14:00:00,152.53,152.55,152.33,152.33,12423.0,137.5195,137.5375,137.3391,137.3391,12423.0
2019-11-21 14:05:00,152.41,152.71,152.38,152.65,4289.0,137.4113,137.6817,137.3842,137.6276,4289.0
2019-11-21 14:10:00,152.64,152.75,152.53,152.72,7749.0,137.6186,137.7178,137.5195,137.6908,7749.0
2019-11-21 14:15:00,152.69,152.86,152.68,152.83,4355.0,137.6637,137.817,137.6547,137.7899,4355.0
2019-11-21 14:20:00,152.86,152.96,152.84,152.96,5750.0,137.817,137.9071,137.7989,137.9071,5750.0
2019-11-21 14:25:00,152.9,152.99,152.75,152.76,6808.0,137.853,137.9342,137.7178,137.7268,6808.0
2019-11-21 14:30:00,152.75,152.75,152.6,152.64,3800.0,137.7178,137.7178,137.5826,137.6186,3800.0
2019-11-21 14:35:00,152.61,152.63,152.54,152.57,4042.0,137.5916,137.6096,137.5285,137.5555,4042.0
2019-11-21 14:40:00,152.55,152.65,152.55,152.57,7969.0,137.5375,137.6276,137.5375,137.5555,7969.0
2019-11-21 14:45:00,152.55,152.55,152.46,152.55,11893.0,137.5375,137.5375,137.4563,137.5375,11893.0
2019-11-21 14:50:00,152.52,152.59,152.45,152.56,12559.0,137.5104,137.5736,137.4473,137.5465,12559.0
2019-11-21 14:55:00,152.58,152.61,152.51,152.53,6628.0,137.5645,137.5916,137.5014,137.5195,6628.0
2019-11-21 15:00:00,152.55,152.64,152.52,152.54,9050.0,137.5375,137.6186,137.5104,137.5285,9050.0
2019-11-21 15:05:00,152.52,152.53,152.27,152.31,8277.0,137.5104,137.5195,137.285,137.3211,8277.0
2019-11-21 15:10:00,152.3,152.36,152.25,152.34,4693.0,137.3121,137.3662,137.267,137.3482,4693.0
2019-11-21 15:15:00,152.32,152.34,152.25,152.3,6457.0,137.3301,137.3482,137.267,137.3121,6457.0
2019-11-21 15:20:00,152.32,152.38,152.26,152.3,10031.0,137.3301,137.3842,137.276,137.3121,10031.0
2019-11-21 15:25:00,152.26,152.29,152.19,152.23,8936.0,137.276,137.3031,137.2129,137.249,8936.0
2019-11-21 15:30:00,152.23,152.28,152.14,152.16,13413.0,137.249,137.2941,137.1678,137.1859,13413.0
2019-11-21 15:35:00,152.18,152.21,152.02,152.11,14458.0,137.2039,137.2309,137.0596,137.1408,14458.0
2019-11-21 15:40:00,152.1,152.15,152.04,152.14,12141.0,137.1318,137.1769,137.0777,137.1678,12141.0
2019-11-21 15:45:00,152.13,152.24,152.03,152.17,19877.0,137.1588,137.258,137.0687,137.1949,19877.0
2019-11-21 15:50:00,152.15,152.15,151.92,151.96,40683.0,137.1769,137.1769,136.9695,137.0056,40683.0
2019-11-21 15:55:00,151.93,152.23,151.93,152.06,110612.0,136.9785,137.249,136.9785,137.0957,110612.0
2019-11-22 09:30:00,152.31,153.11,152.31,152.76,34845.0,137.3211,138.0424,137.3211,137.7268,34845.0
2019-11-22 09:35:00,152.94,153.32,152.42,152.91,12364.0,137.8891,138.2317,137.4203,137.8621,12364.0
2019-11-22 09:40:00,152.8,152.8,152.26,152.33,15068.0,137.7629,137.7629,137.276,137.3391,15068.0
2019-11-22 09:45:00,152.45,152.93,152.37,152.75,38552.0,137.4473,137.8801,137.3752,137.7178,38552.0
2019-11-22 09:50:00,152.8,153.48,152.73,153.38,33996.0,137.7629,138.376,137.6998,138.2858,33996.0
2019-11-22 09:55:00,153.4,153.5,153.08,153.14,22391.0,138.3038,138.394,138.0153,138.0694,22391.0
2019-11-22 10:00:00,153.05,153.91,152.96,153.85,27713.0,137.9883,138.7637,137.9071,138.7096,27713.0
2019-11-22 10:05:00,153.85,154.0,153.53,153.57,10974.0,138.7096,138.8448,138.421,138.4571,10974.0
2019-11-22 10:10:00,153.63,153.63,153.13,153.39,10452.0,138.5112,138.5112,138.0604,138.2948,10452.0
2019-11-22 10:15:00,153.34,153.47,153.18,153.44,5701.0,138.2497,138.367,138.1055,138.3399,5701.0
2019-11-22 10:20:00,153.49,153.83,153.46,153.74,23542.0,138.385,138.6915,138.3579,138.6104,23542.0
2019-11-22 10:25:00,153.75,153.97,153.53,153.61,39089.0,138.6194,138.8177,138.421,138.4932,39089.0
2019-11-22 10:30:00,153.65,153.96,153.53,153.88,24780.0,138.5292,138.8087,138.421,138.7366,24780.0
2019-11-22 10:35:00,153.91,153.94,153.65,153.9,7087.0,138.7637,138.7907,138.5292,138.7546,7087.0
2019-11-22 10:40:00,153.92,154.1,153.91,154.04,17513.0,138.7727,138.935,138.7637,138.8809,17513.0
2019-11-22 10:45:00,154.0,154.03,153.8,153.87,7015.0,138.8448,138.8718,138.6645,138.7276,7015.0
2019-11-22 10:50:00,153.83,153.94,153.61,153.7,9358.0,138.6915,138.7907,138.4932,138.5743,9358.0
2019-11-22 10:55:00,153.66,153.87,153.56,153.64,14269.0,138.5383,138.7276,138.4481,138.5202,14269.0
2019-11-22 11:00:00,153.64,153.69,153.27,153.33,30363.0,138.5202,138.5653,138.1866,138.2407,30363.0
2019-11-22 11:05:00,153.39,153.77,153.34,153.77,3802.0,138.2948,138.6374,138.2497,138.6374,3802.0
2019-11-22 11:10:00,153.78,153.87,153.41,153.46,14384.0,138.6464,138.7276,138.3129,138.3579,14384.0
2019-11-22 11:15:00,153.42,153.49,153.14,153.14,4943.0,138.3219,138.385,138.0694,138.0694,4943.0
2019-11-22 11:20:00,153.18,153.39,153.11,153.16,30138.0,138.1055,138.2948,138.0424,138.0875,30138.0
2019-11-22 11:25:00,153.14,153.16,152.96,153.14,15707.0,138.0694,138.0875,137.9071,138.0694,15707.0
2019-11-22 11:30:00,153.11,153.31,153.01,153.25,3836.0,138.0424,138.2227,137.9522,138.1686,3836.0
2019-11-22 11:35:00,153.29,153.79,153.28,153.68,22187.0,138.2047,138.6555,138.1956,138.5563,22187.0
2019-11-22 11:40:00,153.69,154.01,153.67,154.01,5360.0,138.5653,138.8538,138.5473,138.8538,5360.0
2019-11-22 11:45:00,153.98,154.34,153.98,154.3,24469.0,138.8268,139.1513,138.8268,139.1153,24469.0
2019-11-22 11:50:00,154.36,154.43,154.09,154.17,12583.0,139.1694,139.2325,138.9259,138.9981,12583.0
2019-11-22 11:55:00,154.1,154.2,154.01,154.2,6257.0,138.935,139.0251,138.8538,139.0251,6257.0
2019-11-22 12:00:00,154.18,154.19,153.97,154.05,9837.0,139.0071,139.0161,138.8177,138.8899,9837.0
2019-11-22 12:05:00,154.05,154.38,154.04,154.38,10192.0,138.8899,139.1874,138.8809,139.1874,10192.0
2019-11-22 12:10:00,154.38,154.43,154.3,154.38,13324.0,139.1874,139.2325,139.1153,139.1874,13324.0
2019-11-22 12:15:00,154.33,154.33,154.09,154.23,6982.0,139.1423,139.1423,138.9259,139.0522,6982.0
2019-11-22 12:20:00,154.23,154.37,154.17,154.25,5806.0,139.0522,139.1784,138.9981,139.0702,5806.0
2019-11-22 12:25:00,154.28,154.3,154.13,154.24,3808.0,139.0972,139.1153,138.962,139.0612,3808.0
2019-11-22 12:30:00,154.28,154.44,154.28,154.33,4583.0,139.0972,139.2415,139.0972,139.1423,4583.0
2019-11-22 12:35:00,154.29,154.44,154.27,154.39,8720.0,139.1063,139.2415,139.0882,139.1964,8720.0
2019-11-22 12:40:00,154.38,154.54,154.37,154.51,7007.0,139.1874,139.3317,139.1784,139.3046,7007.0
2019-11-22 12:45:00,154.5,154.55,154.4,154.51,9005.0,139.2956,139.3407,139.2054,139.3046,9005.0
2019-11-22 12:50:00,154.52,154.7,154.5,154.63,5934.0,139.3136,139.4759,139.2956,139.4128,5934.0
2019-11-22 12:55:00,154.7,154.75,154.63,154.69,7705.0,139.4759,139.521,139.4128,139.4669,7705.0
2019-11-22 13:00:00,154.68,154.76,154.65,154.75,5796.0,139.4579,139.53,139.4308,139.521,5796.0
2019-11-22 13:05:00,154.75,154.87,154.71,154.87,10624.0,139.521,139.6292,139.4849,139.6292,10624.0
2019-11-22 13:10:00,154.82,154.98,154.78,154.78,14779.0,139.5841,139.7284,139.548,139.548,14779.0
2019-11-22 13:15:00,154.75,154.97,154.74,154.88,5311.0,139.521,139.7193,139.512,139.6382,5311.0
2019-11-22 13:20:00,154.88,154.9,154.74,154.83,8026.0,139.6382,139.6562,139.512,139.5931,8026.0
2019-11-22 13:25:00,154.85,154.92,154.67,154.78,8001.0,139.6111,139.6743,139.4489,139.548,8001.0
2019-11-22 13:30:00,154.79,154.86,154.72,154.79,7081.0,139.557,139.6202,139.4939,139.557,7081.0
2019-11-22 13:35:00,154.82,154.82,154.69,154.79,8003.0,139.5841,139.5841,139.4669,139.557,8003.0
2019-11-22 13:40:00,154.79,154.9,154.69,154.84,9210.0,139.557,139.6562,139.4669,139.6021,9210.0
2019-11-22 13:45:00,154.82,154.95,154.82,154.87,7821.0,139.5841,139.7013,139.5841,139.6292,7821.0
2019-11-22 13:50:00,154.85,154.85,154.52,154.71,25148.0,139.6111,139.6111,139.3136,139.4849,25148.0
2019-11-22 13:55:00,154.75,154.92,154.74,154.84,10226.0,139.521,139.6743,139.512,139.6021,10226.0
2019-11-22 14:00:00,154.84,155.0,154.82,154.98,15853.0,139.6021,139.7464,139.5841,139.7284,15853.0
2019-11-22 14:05:00,155.0,155.2,154.96,155.2,12013.0,139.7464,139.9267,139.7103,139.9267,12013.0
2019-11-22 14:10:00,155.21,155.41,155.16,155.34,19224.0,139.9357,140.116,139.8906,140.0529,19224.0
2019-11-22 14:15:00,155.34,155.51,155.31,155.5,11479.0,140.0529,140.2062,140.0259,140.1972,11479.0
2019-11-22 14:20:00,155.53,155.53,155.42,155.5,20009.0,140.2242,140.2242,140.1251,140.1972,20009.0
2019-11-22 14:25:00,155.5,155.84,155.5,155.84,19690.0,140.1972,140.5037,140.1972,140.5037,19690.0
2019-11-22 14:30:00,155.83,155.88,155.75,155.81,26353.0,140.4947,140.5398,140.4226,140.4767,26353.0
2019-11-22 14:35:00,155.83,156.07,155.78,156.05,23375.0,140.4947,140.7111,140.4496,140.6931,23375.0
2019-11-22 14:40:00,156.03,156.09,155.98,156.03,14855.0,140.675,140.7291,140.6299,140.675,14855.0
2019-11-22 14:45:00,156.01,156.15,156.01,156.08,14116.0,140.657,140.7832,140.657,140.7201,14116.0
2019-11-22 14:50:00,156.07,156.36,156.03,156.29,28358.0,140.7111,140.9725,140.675,140.9094,28358.0
2019-11-22 14:55:00,156.28,156.35,156.07,156.21,30074.0,140.9004,140.9635,140.7111,140.8373,30074.0
2019-11-22 15:00:00,156.23,156.39,156.22,156.27,23713.0,140.8553,140.9996,140.8463,140.8914,23713.0
2019-11-22 15:05:00,156.27,156.4,156.23,156.33,18284.0,140.8914,141.0086,140.8553,140.9455,18284.0
2019-11-22 15:10:00,156.33,156.5,156.25,156.37,21529.0,140.9455,141.0988,140.8734,140.9816,21529.0
2019-11-22 15:15:00,156.39,156.54,156.38,156.49,26710.0,140.9996,141.1348,140.9906,141.0898,26710.0
2019-11-22 15:20:00,156.49,156.67,156.48,156.59,21099.0,141.0898,141.252,141.0807,141.1799,21099.0
2019-11-22 15:25:00,156.59,156.6,156.27,156.3,30993.0,141.1799,141.1889,140.8914,140.9184,30993.0
2019-11-22 15:30:00,156.32,156.32,156.07,156.14,17203.0,140.9365,140.9365,140.7111,140.7742,17203.0
2019-11-22 15:35:00,156.13,156.14,156.0,156.06,21385.0,140.7652,140.7742,140.648,140.7021,21385.0
2019-11-22 15:40:00,156.04,156.3,155.98,156.28,48656.0,140.684,140.9184,140.6299,140.9004,48656.0
2019-11-22 15:45:00,156.27,156.36,156.23,156.3,34121.0,140.8914,140.9725,140.8553,140.9184,34121.0
2019-11-22 15:50:00,156.26,156.6,156.16,156.57,81833.0,140.8824,141.1889,140.7922,141.1619,81833.0
2019-11-22 15:55:00,156.58,156.79,156.52,156.55,131716.0,141.1709,141.3602,141.1168,141.1438,131716.0
2019-11-25 09:30:00,157.41,158.25,157.09,157.5,52656.0,141.9192,142.6765,141.6307,142.0004,52656.0
2019-11-25 09:35:00,157.4,157.56,156.39,157.36,30777.0,141.9102,142.0545,140.9996,141.8741,30777.0
2019-11-25 09:40:00,157.39,157.82,157.26,157.68,30132.0,141.9012,142.2889,141.784,142.1626,30132.0
2019-11-25 09:45:00,157.77,157.94,157.58,157.58,23920.0,142.2438,142.3971,142.0725,142.0725,23920.0
2019-11-25 09:50:00,157.59,157.59,157.14,157.16,33640.0,142.0815,142.0815,141.6758,141.6938,33640.0
2019-11-25 09:55:00,157.27,157.6,157.24,157.53,12252.0,141.793,142.0905,141.7659,142.0274,12252.0
2019-11-25 10:00:00,157.52,158.04,157.5,157.97,17221.0,142.0184,142.4872,142.0004,142.4241,17221.0
2019-11-25 10:05:00,158.01,158.26,157.91,158.22,16391.0,142.4602,142.6856,142.37,142.6495,16391.0
2019-11-25 10:10:00,158.24,158.67,158.22,158.54,19287.0,142.6675,143.0552,142.6495,142.938,19287.0
2019-11-25 10:15:00,158.55,158.93,158.41,158.89,27401.0,142.947,143.2896,142.8208,143.2536,27401.0
2019-11-25 10:20:00,158.85,159.38,158.82,159.37,23755.0,143.2175,143.6953,143.1905,143.6863,23755.0
2019-11-25 10:25:00,159.38,159.5,159.25,159.5,25443.0,143.6953,143.8035,143.5781,143.8035,25443.0
2019-11-25 10:30:00,159.54,159.84,159.49,159.54,57988.0,143.8396,144.1101,143.7945,143.8396,57988.0
2019-11-25 10:35:00,159.52,159.58,159.14,159.25,31618.0,143.8216,143.8757,143.479,143.5781,31618.0
2019-11-25 10:40:00,159.27,159.5,159.14,159.46,19758.0,143.5962,143.8035,143.479,143.7675,19758.0
2019-11-25 10:45:00,159.55,160.0,159.18,159.29,28760.0,143.8486,144.2543,143.515,143.6142,28760.0
2019-11-25 10:50:00,159.27,159.94,159.05,159.64,28790.0,143.5962,144.2002,143.3978,143.9298,28790.0
2019-11-25 10:55:00,159.63,159.69,159.13,159.25,16078.0,143.9207,143.9748,143.4699,143.5781,16078.0
2019-11-25 11:00:00,159.28,159.39,158.97,159.08,17061.0,143.6052,143.7044,143.3257,143.4249,17061.0
2019-11-25 11:05:00,159.11,159.12,158.88,158.95,13065.0,143.4519,143.4609,143.2446,143.3077,13065.0
2019-11-25 11:10:00,158.94,159.49,158.92,159.43,13008.0,143.2986,143.7945,143.2806,143.7404,13008.0
2019-11-25 11:15:00,159.45,159.47,159.21,159.26,13333.0,143.7585,143.7765,143.5421,143.5872,13333.0
2019-11-25 11:20:00,159.25,159.5,159.02,159.28,20457.0,143.5781,143.8035,143.3708,143.6052,20457.0
2019-11-25 11:25:00,159.26,159.39,159.09,159.13,9576.0,143.5872,143.7044,143.4339,143.4699,9576.0
2019-11-25 11:30:00,159.17,159.18,158.93,159.0,8013.0,143.506,143.515,143.2896,143.3527,8013.0
2019-11-25 11:35:00,159.03,159.39,159.02,159.38,8228.0,143.3798,143.7044,143.3708,143.6953,8228.0
2019-11-25 11:40:00,159.41,159.46,159.35,159.43,8384.0,143.7224,143.7675,143.6683,143.7404,8384.0
2019-11-25 11:45:00,159.41,159.68,159.27,159.4,18351.0,143.7224,143.9658,143.5962,143.7134,18351.0
2019-11-25 11:50:00,159.44,159.49,159.35,159.43,7756.0,143.7494,143.7945,143.6683,143.7404,7756.0
2019-11-25 11:55:00,159.44,159.45,159.25,159.25,4531.0,143.7494,143.7585,143.5781,143.5781,4531.0
2019-11-25 12:00:00,159.19,160.0,159.19,159.5,16238.0,143.524,144.2543,143.524,143.8035,16238.0
2019-11-25 12:05:00,159.53,159.63,159.27,159.28,10352.0,143.8306,143.9207,143.5962,143.6052,10352.0
2019-11-25 12:10:00,159.3,159.36,159.22,159.3,5672.0,143.6232,143.6773,143.5511,143.6232,5672.0
2019-11-25 12:15:00,159.3,159.99,159.22,159.38,14532.0,143.6232,144.2453,143.5511,143.6953,14532.0
2019-11-25 12:20:00,159.38,159.55,159.37,159.48,9569.0,143.6953,143.8486,143.6863,143.7855,9569.0
2019-11-25 12:25:00,159.48,159.61,159.46,159.48,11096.0,143.7855,143.9027,143.7675,143.7855,11096.0
2019-11-25 12:30:00,159.48,159.5,159.31,159.42,7497.0,143.7855,143.8035,143.6322,143.7314,7497.0
2019-11-25 12:35:00,159.46,159.46,159.25,159.35,6495.0,143.7675,143.7675,143.5781,143.6683,6495.0
2019-11-25 12:40:00,159.29,159.29,159.15,159.21,11323.0,143.6142,143.6142,143.488,143.5421,11323.0
2019-11-25 12:45:00,159.2,159.35,159.18,159.31,8908.0,143.5331,143.6683,143.515,143.6322,8908.0
2019-11-25 12:50:00,159.31,159.47,159.31,159.34,6608.0,143.6322,143.7765,143.6322,143.6593,6608.0
2019-11-25 12:55:00,159.34,159.41,159.3,159.34,7252.0,143.6593,143.7224,143.6232,143.6593,7252.0
2019-11-25 13:00:00,159.35,159.75,159.35,159.75,32614.0,143.6683,144.0289,143.6683,144.0289,32614.0
2019-11-25 13:05:00,159.77,159.93,159.61,159.61,26709.0,144.047,144.1912,143.9027,143.9027,26709.0
2019-11-25 13:10:00,159.6,159.83,159.6,159.81,7908.0,143.8937,144.1011,143.8937,144.083,7908.0
2019-11-25 13:15:00,159.8,159.99,159.79,159.95,12411.0,144.074,144.2453,144.065,144.2093,12411.0
2019-11-25 13:20:00,159.97,160.09,159.78,160.05,40812.0,144.2273,144.3355,144.056,144.2994,40812.0
2019-11-25 13:25:00,160.05,160.09,160.0,160.07,12413.0,144.2994,144.3355,144.2543,144.3174,12413.0
2019-11-25 13:30:00,160.06,160.25,160.05,160.07,12156.0,144.3084,144.4797,144.2994,144.3174,12156.0
2019-11-25 13:35:00,160.12,160.22,160.07,160.19,15793.0,144.3625,144.4527,144.3174,144.4256,15793.0
2019-11-25 13:40:00,160.2,160.22,160.16,160.18,12364.0,144.4346,144.4527,144.3986,144.4166,12364.0
2019-11-25 13:45:00,160.16,160.21,159.98,160.21,9477.0,144.3986,144.4437,144.2363,144.4437,9477.0
2019-11-25 13:50:00,160.21,160.34,160.18,160.21,25761.0,144.4437,144.5609,144.4166,144.4437,25761.0
2019-11-25 13:55:00,160.21,160.34,160.2,160.25,19420.0,144.4437,144.5609,144.4346,144.4797,19420.0
2019-11-25 14:00:00,160.27,160.27,160.05,160.06,9849.0,144.4978,144.4978,144.2994,144.3084,9849.0
2019-11-25 14:05:00,160.06,160.12,159.98,160.09,11420.0,144.3084,144.3625,144.2363,144.3355,11420.0
2019-11-25 14:10:00,160.09,160.14,160.06,160.11,5772.0,144.3355,144.3806,144.3084,144.3535,5772.0
2019-11-25 14:15:00,160.13,160.14,159.97,159.97,10276.0,144.3715,144.3806,144.2273,144.2273,10276.0
2019-11-25 14:20:00,159.96,159.96,159.75,159.78,13323.0,144.2183,144.2183,144.0289,144.056,13323.0
2019-11-25 14:25:00,159.78,159.8,159.64,159.67,10797.0,144.056,144.074,143.9298,143.9568,10797.0
2019-11-25 14:30:00,159.67,159.71,159.5,159.53,5637.0,143.9568,143.9929,143.8035,143.8306,5637.0
2019-11-25 14:35:00,159.51,159.65,159.48,159.64,11162.0,143.8126,143.9388,143.7855,143.9298,11162.0
2019-11-25 14:40:00,159.63,160.29,159.57,159.62,13396.0,143.9207,144.5158,143.8666,143.9117,13396.0
2019-11-25 14:45:00,159.64,159.69,159.51,159.66,11421.0,143.9298,143.9748,143.8126,143.9478,11421.0
2019-11-25 14:50:00,159.69,159.79,159.64,159.69,12549.0,143.9748,144.065,143.9298,143.9748,12549.0
2019-11-25 14:55:00,159.7,159.7,159.54,159.57,8822.0,143.9839,143.9839,143.8396,143.8666,8822.0
2019-11-25 15:00:00,159.58,159.59,159.49,159.57,6760.0,143.8757,143.8847,143.7945,143.8666,6760.0
2019-11-25 15:05:00,159.58,160.2,159.44,159.57,23796.0,143.8757,144.4346,143.7494,143.8666,23796.0
2019-11-25 15:10:00,159.6,159.64,159.52,159.58,12195.0,143.8937,143.9298,143.8216,143.8757,12195.0
2019-11-25 15:15:00,159.57,159.57,159.43,159.47,4949.0,143.8666,143.8666,143.7404,143.7765,4949.0
2019-11-25 15:20:00,159.49,159.68,159.44,159.65,19675.0,143.7945,143.9658,143.7494,143.9388,19675.0
2019-11-25 15:25:00,159.6,159.63,159.56,159.57,8915.0,143.8937,143.9207,143.8576,143.8666,8915.0
2019-11-25 15:30:00,159.58,159.64,159.34,159.36,32125.0,143.8757,143.9298,143.6593,143.6773,32125.0
2019-11-25 15:35:00,159.33,159.35,159.05,159.11,27249.0,143.6503,143.6683,143.3978,143.4519,27249.0
2019-11-25 15:40:00,159.11,159.14,158.91,158.94,18424.0,143.4519,143.479,143.2716,143.2986,18424.0
2019-11-25 15:45:00,158.93,159.2,158.93,159.07,19576.0,143.2896,143.5331,143.2896,143.4159,19576.0
2019-11-25 15:50:00,159.06,159.62,158.96,159.58,67205.0,143.4068,143.9117,143.3167,143.8757,67205.0
2019-11-25 15:55:00,159.59,159.69,159.45,159.54,122053.0,143.8847,143.9748,143.7585,143.8396,122053.0
2019-11-26 09:30:00,159.71,159.96,158.63,158.63,36205.0,143.9929,144.2183,143.0192,143.0192,36205.0
2019-11-26 09:35:00,158.9,159.71,158.67,159.38,18506.0,143.2626,143.9929,143.0552,143.6953,18506.0
2019-11-26 09:40:00,159.38,160.13,159.29,159.94,40980.0,143.6953,144.3715,143.6142,144.2002,40980.0
2019-11-26 09:45:00,159.94,160.58,159.89,160.57,23322.0,144.2002,144.7773,144.1552,144.7682,23322.0
2019-11-26 09:50:00,160.63,161.47,160.56,161.43,61674.0,144.8223,145.5797,144.7592,145.5436,61674.0
2019-11-26 09:55:00,161.43,162.09,161.32,161.99,58129.0,145.5436,146.1387,145.4444,146.0485,58129.0
2019-11-26 10:00:00,161.92,161.99,161.49,161.54,28527.0,145.9854,146.0485,145.5977,145.6428,28527.0
2019-11-26 10:05:00,161.54,161.55,160.82,161.03,32083.0,145.6428,145.6518,144.9936,145.183,32083.0
2019-11-26 10:10:00,161.06,161.4,160.96,161.26,43136.0,145.21,145.5166,145.1199,145.3903,43136.0
2019-11-26 10:15:00,161.24,161.64,161.17,161.53,33670.0,145.3723,145.7329,145.3092,145.6338,33670.0
2019-11-26 10:20:00,161.58,161.63,161.34,161.58,15402.0,145.6788,145.7239,145.4625,145.6788,15402.0
2019-11-26 10:25:00,161.6,161.8,161.4,161.47,19682.0,145.6969,145.8772,145.5166,145.5797,19682.0
2019-11-26 10:30:00,161.46,161.68,161.42,161.66,26926.0,145.5707,145.769,145.5346,145.751,26926.0
2019-11-26 10:35:00,161.68,161.72,161.47,161.49,35730.0,145.769,145.8051,145.5797,145.5977,35730.0
2019-11-26 10:40:00,161.48,162.13,161.47,162.08,39116.0,145.5887,146.1747,145.5797,146.1296,39116.0
2019-11-26 10:45:00,162.05,162.24,161.95,162.15,33805.0,146.1026,146.2739,146.0124,146.1927,33805.0
2019-11-26 10:50:00,162.15,162.21,161.94,162.0,22591.0,146.1927,146.2468,146.0034,146.0575,22591.0
2019-11-26 10:55:00,162.0,162.11,161.86,162.11,14528.0,146.0575,146.1567,145.9313,146.1567,14528.0
2019-11-26 11:00:00,162.06,162.21,161.96,162.13,16273.0,146.1116,146.2468,146.0214,146.1747,16273.0
2019-11-26 11:05:00,162.11,162.17,162.04,162.13,13543.0,146.1567,146.2108,146.0936,146.1747,13543.0
2019-11-26 11:10:00,162.2,162.35,162.17,162.24,37378.0,146.2378,146.3731,146.2108,146.2739,37378.0
2019-11-26 11:15:00,162.22,162.33,162.22,162.24,16034.0,146.2559,146.355,146.2559,146.2739,16034.0
2019-11-26 11:20:00,162.24,162.59,162.22,162.56,36672.0,146.2739,146.5894,146.2559,146.5624,36672.0
2019-11-26 11:25:00,162.49,162.5,162.05,162.11,15042.0,146.4993,146.5083,146.1026,146.1567,15042.0
2019-11-26 11:30:00,162.12,162.41,162.12,162.4,28888.0,146.1657,146.4272,146.1657,146.4181,28888.0
2019-11-26 11:35:00,162.45,162.58,162.27,162.54,45872.0,146.4632,146.5804,146.3009,146.5444,45872.0
2019-11-26 11:40:00,162.5,162.67,162.36,162.51,46847.0,146.5083,146.6616,146.3821,146.5173,46847.0
2019-11-26 11:45:00,162.51,162.65,162.33,162.43,42793.0,146.5173,146.6435,146.355,146.4452,42793.0
2019-11-26 11:50:00,162.43,162.62,162.43,162.6,10408.0,146.4452,146.6165,146.4452,146.5985,10408.0
2019-11-26 11:55:00,162.56,162.71,162.43,162.46,21731.0,146.5624,146.6976,146.4452,146.4722,21731.0
2019-11-26 12:00:00,162.42,162.5,162.34,162.45,24537.0,146.4362,146.5083,146.3641,146.4632,24537.0
2019-11-26 12:05:00,162.46,162.46,162.18,162.21,10853.0,146.4722,146.4722,146.2198,146.2468,10853.0
2019-11-26 12:10:00,162.24,162.45,162.21,162.43,19423.0,146.2739,146.4632,146.2468,146.4452,19423.0
2019-11-26 12:15:00,162.42,162.57,162.42,162.52,9456.0,146.4362,146.5714,146.4362,146.5263,9456.0
2019-11-26 12:20:00,162.53,162.76,162.51,162.57,9049.0,146.5354,146.7427,146.5173,146.5714,9049.0
2019-11-26 12:25:00,162.52,162.58,162.4,162.5,8258.0,146.5263,146.5804,146.4181,146.5083,8258.0
2019-11-26 12:30:00,162.5,162.56,162.3,162.34,11266.0,146.5083,146.5624,146.328,146.3641,11266.0
2019-11-26 12:35:00,162.34,162.46,162.31,162.34,5722.0,146.3641,146.4722,146.337,146.3641,5722.0
2019-11-26 12:40:00,162.34,162.38,162.18,162.25,10824.0,146.3641,146.4001,146.2198,146.2829,10824.0
2019-11-26 12:45:00,162.25,162.27,161.8,161.82,15030.0,146.2829,146.3009,145.8772,145.8952,15030.0
2019-11-26 12:50:00,161.83,161.92,161.81,161.88,18225.0,145.9042,145.9854,145.8862,145.9493,18225.0
2019-11-26 12:55:00,161.85,161.89,161.6,161.62,11024.0,145.9223,145.9583,145.6969,145.7149,11024.0
2019-11-26 13:00:00,161.61,161.62,161.27,161.27,10039.0,145.7059,145.7149,145.3993,145.3993,10039.0
2019-11-26 13:05:00,161.32,161.33,161.1,161.12,10131.0,145.4444,145.4534,145.2461,145.2641,10131.0
2019-11-26 13:10:00,161.08,161.08,160.94,160.95,10560.0,145.228,145.228,145.1018,145.1108,10560.0
2019-11-26 13:15:00,160.92,160.95,160.86,160.86,13983.0,145.0838,145.1108,145.0297,145.0297,13983.0
2019-11-26 13:20:00,160.86,160.92,160.68,160.74,10014.0,145.0297,145.0838,144.8674,144.9215,10014.0
2019-11-26 13:25:00,160.75,160.76,160.62,160.75,6669.0,144.9305,144.9395,144.8133,144.9305,6669.0
2019-11-26 13:30:00,160.75,160.87,160.71,160.72,12226.0,144.9305,145.0387,144.8945,144.9035,12226.0
2019-11-26 13:35:00,160.68,161.02,160.67,161.01,7033.0,144.8674,145.174,144.8584,145.1649,7033.0
2019-11-26 13:40:00,161.02,161.07,160.91,161.06,7734.0,145.174,145.219,145.0748,145.21,7734.0
2019-11-26 13:45:00,161.06,161.11,160.86,160.9,9634.0,145.21,145.2551,145.0297,145.0658,9634.0
2019-11-26 13:50:00,160.97,160.97,160.74,160.76,2328.0,145.1289,145.1289,144.9215,144.9395,2328.0
2019-11-26 13:55:00,160.78,160.78,160.64,160.64,6960.0,144.9576,144.9576,144.8313,144.8313,6960.0
2019-11-26 14:00:00,160.66,160.81,160.65,160.8,13842.0,144.8494,144.9846,144.8404,144.9756,13842.0
2019-11-26 14:05:00,160.8,160.98,160.72,160.94,6441.0,144.9756,145.1379,144.9035,145.1018,6441.0
2019-11-26 14:10:00,160.93,161.2,160.87,161.2,10015.0,145.0928,145.3362,145.0387,145.3362,10015.0
2019-11-26 14:15:00,161.18,161.43,161.16,161.35,7162.0,145.3182,145.5436,145.3002,145.4715,7162.0
2019-11-26 14:20:00,161.38,161.43,161.18,161.2,8577.0,145.4985,145.5436,145.3182,145.3362,8577.0
2019-11-26 14:25:00,161.25,161.4,161.24,161.39,6868.0,145.3813,145.5166,145.3723,145.5075,6868.0
2019-11-26 14:30:00,161.39,161.46,161.36,161.46,5391.0,145.5075,145.5707,145.4805,145.5707,5391.0
2019-11-26 14:35:00,161.43,161.46,161.35,161.39,7994.0,145.5436,145.5707,145.4715,145.5075,7994.0
2019-11-26 14:40:00,161.41,161.49,161.28,161.28,17169.0,145.5256,145.5977,145.4084,145.4084,17169.0
2019-11-26 14:45:00,161.22,161.54,161.21,161.46,15300.0,145.3543,145.6428,145.3453,145.5707,15300.0
2019-11-26 14:50:00,161.56,161.65,161.44,161.65,15246.0,145.6608,145.742,145.5526,145.742,15246.0
2019-11-26 14:55:00,161.62,161.75,161.6,161.71,12844.0,145.7149,145.8321,145.6969,145.796,12844.0
2019-11-26 15:00:00,161.7,161.72,161.53,161.53,21359.0,145.787,145.8051,145.6338,145.6338,21359.0
2019-11-26 15:05:00,161.5,161.5,161.34,161.35,11460.0,145.6067,145.6067,145.4625,145.4715,11460.0
2019-11-26 15:10:00,161.35,161.35,161.17,161.21,8501.0,145.4715,145.4715,145.3092,145.3453,8501.0
2019-11-26 15:15:00,161.21,161.22,161.04,161.06,13655.0,145.3453,145.3543,145.192,145.21,13655.0
2019-11-26 15:20:00,161.05,161.09,160.91,160.91,14767.0,145.201,145.2371,145.0748,145.0748,14767.0
2019-11-26 15:25:00,160.9,161.0,160.9,160.97,13137.0,145.0658,145.1559,145.0658,145.1289,13137.0
2019-11-26 15:30:00,161.0,161.04,160.88,160.98,18986.0,145.1559,145.192,145.0477,145.1379,18986.0
2019-11-26 15:35:00,160.98,161.2,160.98,161.19,20039.0,145.1379,145.3362,145.1379,145.3272,20039.0
2019-11-26 15:40:00,161.17,161.39,161.16,161.33,18265.0,145.3092,145.5075,145.3002,145.4534,18265.0
2019-11-26 15:45:00,161.34,161.66,161.33,161.62,30075.0,145.4625,145.751,145.4534,145.7149,30075.0
2019-11-26 15:50:00,161.66,161.98,161.48,161.49,104962.0,145.751,146.0395,145.5887,145.5977,104962.0
2019-11-26 15:55:00,161.49,161.56,161.23,161.49,152887.0,145.5977,145.6608,145.3633,145.5977,152887.0
2019-11-27 09:30:00,161.75,161.88,160.87,161.31,25078.0,145.8321,145.9493,145.0387,145.4354,25078.0
2019-11-27 09:35:00,161.34,161.83,161.18,161.37,16831.0,145.4625,145.9042,145.3182,145.4895,16831.0
2019-11-27 09:40:00,161.38,161.75,161.33,161.52,10363.0,145.4985,145.8321,145.4534,145.6247,10363.0
2019-11-27 09:45:00,161.6,162.06,161.51,161.86,43307.0,145.6969,146.1116,145.6157,145.9313,43307.0
2019-11-27 09:50:00,161.82,161.87,161.28,161.73,15209.0,145.8952,145.9403,145.4084,145.8141,15209.0
2019-11-27 09:55:00,161.65,162.07,161.61,161.66,15577.0,145.742,146.1206,145.7059,145.751,15577.0
2019-11-27 10:00:00,161.61,161.61,160.88,161.38,23229.0,145.7059,145.7059,145.0477,145.4985,23229.0
2019-11-27 10:05:00,161.43,161.44,160.89,160.97,9883.0,145.5436,145.5526,145.0567,145.1289,9883.0
2019-11-27 10:10:00,161.09,161.24,160.95,161.02,14841.0,145.2371,145.3723,145.1108,145.174,14841.0
2019-11-27 10:15:00,161.03,161.08,160.69,161.08,7520.0,145.183,145.228,144.8764,145.228,7520.0
2019-11-27 10:20:00,161.09,161.3,161.0,161.0,7810.0,145.2371,145.4264,145.1559,145.1559,7810.0
2019-11-27 10:25:00,160.99,161.14,160.75,161.14,6600.0,145.1469,145.2821,144.9305,145.2821,6600.0
2019-11-27 10:30:00,161.14,161.15,160.87,160.95,4601.0,145.2821,145.2912,145.0387,145.1108,4601.0
2019-11-27 10:35:00,160.94,161.01,160.77,160.8,8395.0,145.1018,145.1649,144.9486,144.9756,8395.0
2019-11-27 10:40:00,160.8,160.81,160.38,160.48,16487.0,144.9756,144.9846,144.5969,144.6871,16487.0
2019-11-27 10:45:00,160.44,160.47,160.23,160.43,8662.0,144.651,144.6781,144.4617,144.642,8662.0
2019-11-27 10:50:00,160.36,160.79,160.33,160.75,7071.0,144.5789,144.9666,144.5519,144.9305,7071.0
2019-11-27 10:55:00,160.74,161.08,160.69,161.04,15918.0,144.9215,145.228,144.8764,145.192,15918.0
2019-11-27 11:00:00,161.04,161.09,160.71,160.82,10252.0,145.192,145.2371,144.8945,144.9936,10252.0
2019-11-27 11:05:00,160.85,161.15,160.84,161.15,4997.0,145.0207,145.2912,145.0117,145.2912,4997.0
2019-11-27 11:10:00,161.16,161.18,160.81,160.93,8064.0,145.3002,145.3182,144.9846,145.0928,8064.0
2019-11-27 11:15:00,160.91,161.01,160.81,160.92,4404.0,145.0748,145.1649,144.9846,145.0838,4404.0
2019-11-27 11:20:00,160.94,160.94,160.71,160.74,4790.0,145.1018,145.1018,144.8945,144.9215,4790.0
2019-11-27 11:25:00,160.79,160.84,160.61,160.73,6736.0,144.9666,145.0117,144.8043,144.9125,6736.0
2019-11-27 11:30:00,160.72,160.72,160.36,160.38,13389.0,144.9035,144.9035,144.5789,144.5969,13389.0
2019-11-27 11:35:00,160.38,160.67,160.38,160.67,5010.0,144.5969,144.8584,144.5969,144.8584,5010.0
2019-11-27 11:40:00,160.68,160.72,160.41,160.42,10567.0,144.8674,144.9035,144.624,144.633,10567.0
2019-11-27 11:45:00,160.45,160.58,160.39,160.57,13586.0,144.66,144.7773,144.606,144.7682,13586.0
2019-11-27 11:50:00,160.54,160.54,160.38,160.43,6865.0,144.7412,144.7412,144.5969,144.642,6865.0
2019-11-27 11:55:00,160.46,160.49,160.21,160.43,16683.0,144.6691,144.6961,144.4437,144.642,16683.0
2019-11-27 12:00:00,160.39,160.57,160.37,160.47,23128.0,144.606,144.7682,144.5879,144.6781,23128.0
2019-11-27 12:05:00,160.48,160.57,160.45,160.45,5457.0,144.6871,144.7682,144.66,144.66,5457.0
2019-11-27 12:10:00,160.42,160.45,160.33,160.36,6000.0,144.633,144.66,144.5519,144.5789,6000.0
2019-11-27 12:15:00,160.38,160.49,160.38,160.44,4910.0,144.5969,144.6961,144.5969,144.651,4910.0
2019-11-27 12:20:00,160.48,160.63,160.44,160.63,7119.0,144.6871,144.8223,144.651,144.8223,7119.0
2019-11-27 12:25:00,160.64,160.72,160.51,160.51,10758.0,144.8313,144.9035,144.7141,144.7141,10758.0
2019-11-27 12:30:00,160.54,160.73,160.52,160.66,17945.0,144.7412,144.9125,144.7232,144.8494,17945.0
2019-11-27 12:35:00,160.7,160.77,160.66,160.73,12096.0,144.8854,144.9486,144.8494,144.9125,12096.0
2019-11-27 12:40:00,160.73,160.76,160.68,160.68,3970.0,144.9125,144.9395,144.8674,144.8674,3970.0
2019-11-27 12:45:00,160.69,160.71,160.6,160.71,4403.0,144.8764,144.8945,144.7953,144.8945,4403.0
2019-11-27 12:50:00,160.7,160.9,160.59,160.78,29545.0,144.8854,145.0658,144.7863,144.9576,29545.0
2019-11-27 12:55:00,160.78,160.84,160.58,160.59,10876.0,144.9576,145.0117,144.7773,144.7863,10876.0
2019-11-27 13:00:00,160.56,160.57,160.43,160.48,9635.0,144.7592,144.7682,144.642,144.6871,9635.0
2019-11-27 13:05:00,160.56,160.79,160.55,160.77,15276.0,144.7592,144.9666,144.7502,144.9486,15276.0
2019-11-27 13:10:00,160.78,161.26,160.78,161.26,11021.0,144.9576,145.3903,144.9576,145.3903,11021.0
2019-11-27 13:15:00,161.22,161.4,161.15,161.36,15595.0,145.3543,145.5166,145.2912,145.4805,15595.0
2019-11-27 13:20:00,161.38,161.4,161.14,161.36,6365.0,145.4985,145.5166,145.2821,145.4805,6365.0
2019-11-27 13:25:00,161.39,161.4,161.14,161.19,18954.0,145.5075,145.5166,145.2821,145.3272,18954.0
2019-11-27 13:30:00,161.23,161.42,161.08,161.4,17703.0,145.3633,145.5346,145.228,145.5166,17703.0
2019-11-27 13:35:00,161.42,161.55,161.35,161.52,15650.0,145.5346,145.6518,145.4715,145.6247,15650.0
2019-11-27 13:40:00,161.49,161.55,161.41,161.55,11008.0,145.5977,145.6518,145.5256,145.6518,11008.0
2019-11-27 13:45:00,161.55,161.55,161.42,161.47,10153.0,145.6518,145.6518,145.5346,145.5797,10153.0
2019-11-27 13:50:00,161.49,161.73,161.48,161.61,8349.0,145.5977,145.8141,145.5887,145.7059,8349.0
2019-11-27 13:55:00,161.62,161.7,161.58,161.7,8295.0,145.7149,145.787,145.6788,145.787,8295.0
2019-11-27 14:00:00,161.65,161.67,161.56,161.6,5683.0,145.742,145.76,145.6608,145.6969,5683.0
2019-11-27 14:05:00,161.59,161.7,161.54,161.7,7627.0,145.6879,145.787,145.6428,145.787,7627.0
2019-11-27 14:10:00,161.7,161.7,161.58,161.67,16833.0,145.787,145.787,145.6788,145.76,16833.0
2019-11-27 14:15:00,161.65,161.69,161.62,161.67,21427.0,145.742,145.778,145.7149,145.76,21427.0
2019-11-27 14:20:00,161.66,161.8,161.65,161.76,36608.0,145.751,145.8772,145.742,145.8411,36608.0
2019-11-27 14:25:00,161.75,161.8,161.72,161.75,11381.0,145.8321,145.8772,145.8051,145.8321,11381.0
2019-11-27 14:30:00,161.77,161.78,161.72,161.77,8801.0,145.8501,145.8592,145.8051,145.8501,8801.0
2019-11-27 14:35:00,161.76,161.79,161.71,161.77,9939.0,145.8411,145.8682,145.796,145.8501,9939.0
2019-11-27 14:40:00,161.76,161.89,161.74,161.89,10532.0,145.8411,145.9583,145.8231,145.9583,10532.0
2019-11-27 14:45:00,161.9,161.9,161.77,161.89,11420.0,145.9674,145.9674,145.8501,145.9583,11420.0
2019-11-27 14:50:00,161.87,161.92,161.83,161.91,15624.0,145.9403,145.9854,145.9042,145.9764,15624.0
2019-11-27 14:55:00,161.9,161.98,161.89,161.95,24487.0,145.9674,146.0395,145.9583,146.0124,24487.0
2019-11-27 15:00:00,161.95,162.0,161.53,161.56,77028.0,146.0124,146.0575,145.6338,145.6608,77028.0
2019-11-27 15:05:00,161.54,161.87,161.48,161.85,17217.0,145.6428,145.9403,145.5887,145.9223,17217.0
2019-11-27 15:10:00,161.85,161.85,161.69,161.77,6606.0,145.9223,145.9223,145.778,145.8501,6606.0
2019-11-27 15:15:00,161.75,161.81,161.51,161.76,23841.0,145.8321,145.8862,145.6157,145.8411,23841.0
2019-11-27 15:20:00,161.77,161.85,161.73,161.84,10577.0,145.8501,145.9223,145.8141,145.9133,10577.0
2019-11-27 15:25:00,161.83,161.87,161.63,161.72,11581.0,145.9042,145.9403,145.7239,145.8051,11581.0
2019-11-27 15:30:00,161.72,161.74,161.53,161.54,6576.0,145.8051,145.8231,145.6338,145.6428,6576.0
2019-11-27 15:35:00,161.54,161.63,161.46,161.46,9341.0,145.6428,145.7239,145.5707,145.5707,9341.0
2019-11-27 15:40:00,161.45,161.58,161.41,161.5,15176.0,145.5616,145.6788,145.5256,145.6067,15176.0
2019-11-27 15:45:00,161.47,161.61,161.37,161.57,33028.0,145.5797,145.7059,145.4895,145.6698,33028.0
2019-11-27 15:50:00,161.53,161.54,161.39,161.39,22058.0,145.6338,145.6428,145.5075,145.5075,22058.0
2019-11-27 15:55:00,161.39,161.65,161.38,161.52,70198.0,145.5075,145.742,145.4985,145.6247,70198.0
2019-11-29 09:30:00,161.11,161.11,160.41,161.0,28218.0,145.2551,145.2551,144.624,145.1559,28218.0
2019-11-29 09:35:00,161.0,161.13,160.55,160.8,15430.0,145.1559,145.2731,144.7502,144.9756,15430.0
2019-11-29 09:40:00,160.88,160.88,160.3,160.61,9004.0,145.0477,145.0477,144.5248,144.8043,9004.0
2019-11-29 09:45:00,160.59,160.69,160.04,160.52,13826.0,144.7863,144.8764,144.2904,144.7232,13826.0
2019-11-29 09:50:00,160.58,160.85,160.56,160.82,9421.0,144.7773,145.0207,144.7592,144.9936,9421.0
2019-11-29 09:55:00,160.83,161.33,160.74,161.33,8886.0,145.0026,145.4534,144.9215,145.4534,8886.0
2019-11-29 10:00:00,161.2,161.21,160.9,161.01,7028.0,145.3362,145.3453,145.0658,145.1649,7028.0
2019-11-29 10:05:00,160.98,161.1,160.63,160.82,13374.0,145.1379,145.2461,144.8223,144.9936,13374.0
2019-11-29 10:10:00,160.81,160.92,160.75,160.75,9200.0,144.9846,145.0838,144.9305,144.9305,9200.0
2019-11-29 10:15:00,160.78,160.92,160.73,160.9,7346.0,144.9576,145.0838,144.9125,145.0658,7346.0
2019-11-29 10:20:00,160.94,161.3,160.88,161.3,11084.0,145.1018,145.4264,145.0477,145.4264,11084.0
2019-11-29 10:25:00,161.33,161.44,161.24,161.38,4793.0,145.4534,145.5526,145.3723,145.4985,4793.0
2019-11-29 10:30:00,161.32,161.32,161.18,161.25,3437.0,145.4444,145.4444,145.3182,145.3813,3437.0
2019-11-29 10:35:00,161.34,161.38,161.25,161.29,6982.0,145.4625,145.4985,145.3813,145.4174,6982.0
2019-11-29 10:40:00,161.34,161.46,161.15,161.15,10779.0,145.4625,145.5707,145.2912,145.2912,10779.0
2019-11-29 10:45:00,161.13,161.13,160.97,161.0,6823.0,145.2731,145.2731,145.1289,145.1559,6823.0
2019-11-29 10:50:00,160.95,161.04,160.82,160.83,15357.0,145.1108,145.192,144.9936,145.0026,15357.0
2019-11-29 10:55:00,160.83,161.26,160.78,161.24,13011.0,145.0026,145.3903,144.9576,145.3723,13011.0
2019-11-29 11:00:00,161.23,161.28,160.91,160.96,6993.0,145.3633,145.4084,145.0748,145.1199,6993.0
2019-11-29 11:05:00,161.02,161.1,160.86,161.07,19640.0,145.174,145.2461,145.0297,145.219,19640.0
2019-11-29 11:10:00,161.04,161.04,160.53,160.53,6295.0,145.192,145.192,144.7322,144.7322,6295.0
2019-11-29 11:15:00,160.5,160.6,160.37,160.38,7201.0,144.7051,144.7953,144.5879,144.5969,7201.0
2019-11-29 11:20:00,160.37,160.41,160.14,160.36,5891.0,144.5879,144.624,144.3806,144.5789,5891.0
2019-11-29 11:25:00,160.37,160.41,160.29,160.38,5886.0,144.5879,144.624,144.5158,144.5969,5886.0
2019-11-29 11:30:00,160.32,160.46,160.14,160.14,6154.0,144.5428,144.6691,144.3806,144.3806,6154.0
2019-11-29 11:35:00,160.1,160.33,160.04,160.26,11606.0,144.3445,144.5519,144.2904,144.4887,11606.0
2019-11-29 11:40:00,160.23,160.34,160.19,160.31,4364.0,144.4617,144.5609,144.4256,144.5338,4364.0
2019-11-29 11:45:00,160.22,160.43,160.21,160.33,8895.0,144.4527,144.642,144.4437,144.5519,8895.0
2019-11-29 11:50:00,160.33,160.39,160.2,160.35,6971.0,144.5519,144.606,144.4346,144.5699,6971.0
2019-11-29 11:55:00,160.36,160.4,160.13,160.13,6915.0,144.5789,144.615,144.3715,144.3715,6915.0
2019-11-29 12:00:00,160.14,160.39,160.1,160.35,7487.0,144.3806,144.606,144.3445,144.5699,7487.0
2019-11-29 12:05:00,160.38,160.4,160.16,160.19,6207.0,144.5969,144.615,144.3986,144.4256,6207.0
2019-11-29 12:10:00,160.2,160.2,160.14,160.17,3121.0,144.4346,144.4346,144.3806,144.4076,3121.0
2019-11-29 12:15:00,160.17,160.31,160.17,160.31,5200.0,144.4076,144.5338,144.4076,144.5338,5200.0
2019-11-29 12:20:00,160.34,160.51,160.34,160.51,8785.0,144.5609,144.7141,144.5609,144.7141,8785.0
2019-11-29 12:25:00,160.48,160.51,160.29,160.33,5407.0,144.6871,144.7141,144.5158,144.5519,5407.0
2019-11-29 12:30:00,160.27,160.49,160.26,160.43,18494.0,144.4978,144.6961,144.4887,144.642,18494.0
2019-11-29 12:35:00,160.38,160.44,160.24,160.25,8114.0,144.5969,144.651,144.4707,144.4797,8114.0
2019-11-29 12:40:00,160.23,160.25,160.12,160.25,9250.0,144.4617,144.4797,144.3625,144.4797,9250.0
2019-11-29 12:45:00,160.29,160.31,160.08,160.1,16475.0,144.5158,144.5338,144.3265,144.3445,16475.0
2019-11-29 12:50:00,160.08,160.27,160.04,160.21,27118.0,144.3265,144.4978,144.2904,144.4437,27118.0
2019-11-29 12:55:00,160.22,160.27,159.83,160.21,84779.0,144.4527,144.4978,144.1011,144.4437,84779.0
2019-12-02 09:30:00,160.46,161.74,160.4,161.44,53887.0,144.6691,145.8231,144.615,145.5526,53887.0
2019-12-02 09:35:00,161.54,162.13,161.11,161.31,55107.0,145.6428,146.1747,145.2551,145.4354,55107.0
2019-12-02 09:40:00,161.2,162.33,160.97,162.25,42799.0,145.3362,146.355,145.1289,146.2829,42799.0
2019-12-02 09:45:00,162.37,162.88,162.2,162.85,35074.0,146.3911,146.8509,146.2378,146.8239,35074.0
2019-12-02 09:50:00,162.85,163.59,162.84,163.59,56265.0,146.8239,147.491,146.8148,147.491,56265.0
2019-12-02 09:55:00,163.59,163.7,162.51,162.9,45087.0,147.491,147.5902,146.5173,146.8689,45087.0
2019-12-02 10:00:00,162.56,162.8,160.5,160.94,67390.0,146.5624,146.7788,144.7051,145.1018,67390.0
2019-12-02 10:05:00,160.88,161.16,160.71,161.03,38973.0,145.0477,145.3002,144.8945,145.183,38973.0
2019-12-02 10:10:00,161.06,161.66,160.93,161.63,31479.0,145.21,145.751,145.0928,145.7239,31479.0
2019-12-02 10:15:00,161.66,161.79,161.36,161.45,27748.0,145.751,145.8682,145.4805,145.5616,27748.0
2019-12-02 10:20:00,161.35,161.59,161.19,161.2,17751.0,145.4715,145.6879,145.3272,145.3362,17751.0
2019-12-02 10:25:00,161.21,161.73,161.18,161.31,29975.0,145.3453,145.8141,145.3182,145.4354,29975.0
2019-12-02 10:30:00,161.36,161.36,160.89,161.31,21086.0,145.4805,145.4805,145.0567,145.4354,21086.0
2019-12-02 10:35:00,161.31,161.33,160.72,161.16,29311.0,145.4354,145.4534,144.9035,145.3002,29311.0
2019-12-02 10:40:00,161.12,161.74,160.95,161.67,10257.0,145.2641,145.8231,145.1108,145.76,10257.0
2019-12-02 10:45:00,161.6,161.6,161.08,161.3,8998.0,145.6969,145.6969,145.228,145.4264,8998.0
2019-12-02 10:50:00,161.36,161.37,160.86,160.98,16118.0,145.4805,145.4895,145.0297,145.1379,16118.0
2019-12-02 10:55:00,161.03,161.1,160.8,161.02,12918.0,145.183,145.2461,144.9756,145.174,12918.0
2019-12-02 11:00:00,161.01,161.18,160.89,161.09,8621.0,145.1649,145.3182,145.0567,145.2371,8621.0
2019-12-02 11:05:00,160.98,161.29,160.98,161.16,8499.0,145.1379,145.4174,145.1379,145.3002,8499.0
2019-12-02 11:10:00,161.15,161.15,160.75,160.79,11567.0,145.2912,145.2912,144.9305,144.9666,11567.0
2019-12-02 11:15:00,160.77,161.2,160.77,161.2,9317.0,144.9486,145.3362,144.9486,145.3362,9317.0
2019-12-02 11:20:00,161.29,161.46,161.11,161.39,14020.0,145.4174,145.5707,145.2551,145.5075,14020.0
2019-12-02 11:25:00,161.35,161.48,161.18,161.18,9783.0,145.4715,145.5887,145.3182,145.3182,9783.0
2019-12-02 11:30:00,161.15,161.2,160.64,160.71,11188.0,145.2912,145.3362,144.8313,144.8945,11188.0
2019-12-02 11:35:00,160.72,161.01,160.6,161.0,14989.0,144.9035,145.1649,144.7953,145.1559,14989.0
2019-12-02 11:40:00,161.05,161.06,160.74,160.74,8038.0,145.201,145.21,144.9215,144.9215,8038.0
2019-12-02 11:45:00,160.78,161.06,160.71,160.99,5061.0,144.9576,145.21,144.8945,145.1469,5061.0
2019-12-02 11:50:00,160.96,161.19,160.95,161.04,9525.0,145.1199,145.3272,145.1108,145.192,9525.0
2019-12-02 11:55:00,161.09,161.32,161.02,161.28,6012.0,145.2371,145.4444,145.174,145.4084,6012.0
2019-12-02 12:00:00,161.3,161.49,161.25,161.48,6464.0,145.4264,145.5977,145.3813,145.5887,6464.0
2019-12-02 12:05:00,161.49,161.56,161.31,161.36,13115.0,145.5977,145.6608,145.4354,145.4805,13115.0
2019-12-02 12:10:00,161.39,161.61,161.37,161.5,7637.0,145.5075,145.7059,145.4895,145.6067,7637.0
2019-12-02 12:15:00,161.5,161.5,161.29,161.43,8747.0,145.6067,145.6067,145.4174,145.5436,8747.0
2019-12-02 12:20:00,161.4,161.42,161.3,161.36,7060.0,145.5166,145.5346,145.4264,145.4805,7060.0
2019-12-02 12:25:00,161.35,161.49,160.66,160.86,32165.0,145.4715,145.5977,144.8494,145.0297,32165.0
2019-12-02 12:30:00,160.89,160.89,160.3,160.35,36763.0,145.0567,145.0567,144.5248,144.5699,36763.0
2019-12-02 12:35:00,160.31,160.56,160.01,160.04,22534.0,144.5338,144.7592,144.2633,144.2904,22534.0
2019-12-02 12:40:00,160.06,160.09,159.03,159.13,69141.0,144.3084,144.3355,143.3798,143.4699,69141.0
2019-12-02 12:45:00,159.17,159.17,158.39,158.6,43687.0,143.506,143.506,142.8028,142.9921,43687.0
2019-12-02 12:50:00,158.62,158.86,158.16,158.76,51416.0,143.0101,143.2265,142.5954,143.1364,51416.0
2019-12-02 12:55:00,158.76,158.95,158.15,158.16,36165.0,143.1364,143.3077,142.5864,142.5954,36165.0
2019-12-02 13:00:00,158.14,158.52,158.14,158.41,24412.0,142.5774,142.92,142.5774,142.8208,24412.0
2019-12-02 13:05:00,158.4,158.63,158.38,158.63,24610.0,142.8118,143.0192,142.7938,143.0192,24610.0
2019-12-02 13:10:00,158.63,158.79,158.45,158.59,22429.0,143.0192,143.1634,142.8569,142.9831,22429.0
2019-12-02 13:15:00,158.58,158.87,158.57,158.85,15613.0,142.9741,143.2355,142.9651,143.2175,15613.0
2019-12-02 13:20:00,158.84,159.19,158.84,158.97,23394.0,143.2085,143.524,143.2085,143.3257,23394.0
2019-12-02 13:25:00,158.99,159.03,158.27,158.31,18075.0,143.3437,143.3798,142.6946,142.7306,18075.0
2019-12-02 13:30:00,158.33,158.64,158.31,158.55,7392.0,142.7487,143.0282,142.7306,142.947,7392.0
2019-12-02 13:35:00,158.61,158.85,158.49,158.63,15230.0,143.0011,143.2175,142.8929,143.0192,15230.0
2019-12-02 13:40:00,158.61,159.16,158.6,159.13,10502.0,143.0011,143.497,142.9921,143.4699,10502.0
2019-12-02 13:45:00,159.13,159.31,158.99,159.31,7620.0,143.4699,143.6322,143.3437,143.6322,7620.0
2019-12-02 13:50:00,159.34,159.38,159.06,159.12,9494.0,143.6593,143.6953,143.4068,143.4609,9494.0
2019-12-02 13:55:00,159.15,159.18,158.86,158.98,9276.0,143.488,143.515,143.2265,143.3347,9276.0
2019-12-02 14:00:00,158.92,159.04,158.9,159.01,9169.0,143.2806,143.3888,143.2626,143.3618,9169.0
2019-12-02 14:05:00,158.96,159.08,158.93,159.07,6384.0,143.3167,143.4249,143.2896,143.4159,6384.0
2019-12-02 14:10:00,159.08,159.08,158.88,158.88,8961.0,143.4249,143.4249,143.2446,143.2446,8961.0
2019-12-02 14:15:00,158.77,158.93,158.7,158.74,12155.0,143.1454,143.2896,143.0823,143.1183,12155.0
2019-12-02 14:20:00,158.73,158.88,158.61,158.88,10291.0,143.1093,143.2446,143.0011,143.2446,10291.0
2019-12-02 14:25:00,158.89,158.96,158.8,158.92,8779.0,143.2536,143.3167,143.1724,143.2806,8779.0
2019-12-02 14:30:00,158.91,159.04,158.85,158.89,11400.0,143.2716,143.3888,143.2175,143.2536,11400.0
2019-12-02 14:35:00,158.9,158.96,158.83,158.9,7331.0,143.2626,143.3167,143.1995,143.2626,7331.0
2019-12-02 14:40:00,158.89,159.01,158.86,159.01,6730.0,143.2536,143.3618,143.2265,143.3618,6730.0
2019-12-02 14:45:00,159.02,159.04,158.75,158.75,8288.0,143.3708,143.3888,143.1273,143.1273,8288.0
2019-12-02 14:50:00,158.75,158.77,158.53,158.53,9954.0,143.1273,143.1454,142.929,142.929,9954.0
2019-12-02 14:55:00,158.52,158.62,158.41,158.53,15832.0,142.92,143.0101,142.8208,142.929,15832.0
2019-12-02 15:00:00,158.51,158.52,158.24,158.29,11028.0,142.911,142.92,142.6675,142.7126,11028.0
2019-12-02 15:05:00,158.24,158.28,158.08,158.26,14957.0,142.6675,142.7036,142.5233,142.6856,14957.0
2019-12-02 15:10:00,158.23,158.36,158.21,158.31,16391.0,142.6585,142.7757,142.6405,142.7306,16391.0
2019-12-02 15:15:00,158.31,158.6,158.28,158.6,16658.0,142.7306,142.9921,142.7036,142.9921,16658.0
2019-12-02 15:20:00,158.59,158.67,158.16,158.28,39434.0,142.9831,143.0552,142.5954,142.7036,39434.0
2019-12-02 15:25:00,158.3,158.41,158.1,158.34,27503.0,142.7216,142.8208,142.5413,142.7577,27503.0
2019-12-02 15:30:00,158.34,158.49,158.27,158.46,30012.0,142.7577,142.8929,142.6946,142.8659,30012.0
2019-12-02 15:35:00,158.43,158.6,158.37,158.4,23099.0,142.8388,142.9921,142.7847,142.8118,23099.0
2019-12-02 15:40:00,158.41,158.52,158.36,158.45,38527.0,142.8208,142.92,142.7757,142.8569,38527.0
2019-12-02 15:45:00,158.48,158.7,158.46,158.5,36596.0,142.8839,143.0823,142.8659,142.9019,36596.0
2019-12-02 15:50:00,158.48,158.51,158.21,158.27,63462.0,142.8839,142.911,142.6405,142.6946,63462.0
2019-12-02 15:55:00,158.23,158.28,158.05,158.07,117887.0,142.6585,142.7036,142.4962,142.5143,117887.0
2019-12-03 09:30:00,154.22,154.47,152.48,152.72,156381.0,139.0431,139.2685,137.4744,137.6908,156381.0
2019-12-03 09:35:00,152.92,152.92,151.52,151.96,141005.0,137.8711,137.8711,136.6089,137.0056,141005.0
2019-12-03 09:40:00,151.91,153.24,151.4,153.15,90713.0,136.9605,138.1596,136.5007,138.0784,90713.0
2019-12-03 09:45:00,153.22,153.23,151.25,151.33,81767.0,138.1416,138.1506,136.3654,136.4375,81767.0
2019-12-03 09:50:00,151.35,152.9,151.23,152.67,47701.0,136.4556,137.853,136.3474,137.6457,47701.0
2019-12-03 09:55:00,152.69,153.5,152.68,153.1,69249.0,137.6637,138.394,137.6547,138.0334,69249.0
2019-12-03 10:00:00,153.09,153.14,152.42,152.78,32719.0,138.0243,138.0694,137.4203,137.7449,32719.0
2019-12-03 10:05:00,152.87,153.3,152.45,152.47,40102.0,137.826,138.2137,137.4473,137.4654,40102.0
2019-12-03 10:10:00,152.5,152.98,152.45,152.86,23492.0,137.4924,137.9252,137.4473,137.817,23492.0
2019-12-03 10:15:00,152.93,153.63,152.82,153.59,28049.0,137.8801,138.5112,137.7809,138.4751,28049.0
2019-12-03 10:20:00,153.5,153.62,153.19,153.19,18971.0,138.394,138.5022,138.1145,138.1145,18971.0
2019-12-03 10:25:00,153.22,153.34,153.07,153.21,18128.0,138.1416,138.2497,138.0063,138.1325,18128.0
2019-12-03 10:30:00,153.09,153.5,153.02,153.43,13838.0,138.0243,138.394,137.9612,138.3309,13838.0
2019-12-03 10:35:00,153.35,153.38,152.86,153.09,30081.0,138.2588,138.2858,137.817,138.0243,30081.0
2019-12-03 10:40:00,153.07,153.16,152.91,153.13,19689.0,138.0063,138.0875,137.8621,138.0604,19689.0
2019-12-03 10:45:00,153.14,153.14,152.44,152.48,36029.0,138.0694,138.0694,137.4383,137.4744,36029.0
2019-12-03 10:50:00,152.49,152.78,152.05,152.69,35218.0,137.4834,137.7449,137.0867,137.6637,35218.0
2019-12-03 10:55:00,152.68,152.68,152.21,152.46,18803.0,137.6547,137.6547,137.2309,137.4563,18803.0
2019-12-03 11:00:00,152.47,152.56,152.29,152.56,15942.0,137.4654,137.5465,137.3031,137.5465,15942.0
2019-12-03 11:05:00,152.6,152.88,152.54,152.83,19313.0,137.5826,137.835,137.5285,137.7899,19313.0
2019-12-03 11:10:00,152.79,152.86,152.54,152.67,33831.0,137.7539,137.817,137.5285,137.6457,33831.0
2019-12-03 11:15:00,152.55,152.6,152.25,152.27,57063.0,137.5375,137.5826,137.267,137.285,57063.0
2019-12-03 11:20:00,152.34,152.67,152.13,152.62,35322.0,137.3482,137.6457,137.1588,137.6006,35322.0
2019-12-03 11:25:00,152.64,152.79,152.17,152.17,22616.0,137.6186,137.7539,137.1949,137.1949,22616.0
2019-12-03 11:30:00,152.15,152.18,151.86,151.89,45089.0,137.1769,137.2039,136.9154,136.9424,45089.0
2019-12-03 11:35:00,151.88,152.47,151.87,152.47,36976.0,136.9334,137.4654,136.9244,137.4654,36976.0
2019-12-03 11:40:00,152.5,152.63,152.35,152.36,23565.0,137.4924,137.6096,137.3572,137.3662,23565.0
2019-12-03 11:45:00,152.34,152.41,152.18,152.27,15630.0,137.3482,137.4113,137.2039,137.285,15630.0
2019-12-03 11:50:00,152.33,152.42,152.02,152.1,18178.0,137.3391,137.4203,137.0596,137.1318,18178.0
2019-12-03 11:55:00,152.13,152.18,151.98,152.06,38412.0,137.1588,137.2039,137.0236,137.0957,38412.0
2019-12-03 12:00:00,152.07,152.07,151.84,151.84,20749.0,137.1047,137.1047,136.8974,136.8974,20749.0
2019-12-03 12:05:00,151.82,152.12,151.81,152.07,31758.0,136.8793,137.1498,136.8703,137.1047,31758.0
2019-12-03 12:10:00,152.03,152.08,151.83,152.06,24867.0,137.0687,137.1137,136.8883,137.0957,24867.0
2019-12-03 12:15:00,152.08,152.17,151.87,152.08,16260.0,137.1137,137.1949,136.9244,137.1137,16260.0
2019-12-03 12:20:00,152.05,152.28,152.02,152.18,27435.0,137.0867,137.2941,137.0596,137.2039,27435.0
2019-12-03 12:25:00,152.16,152.17,152.03,152.03,13923.0,137.1859,137.1949,137.0687,137.0687,13923.0
2019-12-03 12:30:00,152.05,152.1,151.91,151.94,26139.0,137.0867,137.1318,136.9605,136.9875,26139.0
2019-12-03 12:35:00,151.92,152.02,151.84,151.9,23076.0,136.9695,137.0596,136.8974,136.9515,23076.0
2019-12-03 12:40:00,151.9,151.95,151.74,151.86,32171.0,136.9515,136.9965,136.8072,136.9154,32171.0
2019-12-03 12:45:00,151.84,151.91,151.71,151.83,14043.0,136.8974,136.9605,136.7802,136.8883,14043.0
2019-12-03 12:50:00,151.84,152.09,151.81,151.93,15148.0,136.8974,137.1228,136.8703,136.9785,15148.0
2019-12-03 12:55:00,151.92,152.11,151.89,152.09,11619.0,136.9695,137.1408,136.9424,137.1228,11619.0
2019-12-03 13:00:00,152.1,152.19,151.92,151.97,16833.0,137.1318,137.2129,136.9695,137.0146,16833.0
2019-12-03 13:05:00,151.93,152.07,151.89,152.0,9126.0,136.9785,137.1047,136.9424,137.0416,9126.0
2019-12-03 13:10:00,151.95,152.09,151.9,151.99,9851.0,136.9965,137.1228,136.9515,137.0326,9851.0
2019-12-03 13:15:00,152.0,152.03,151.78,151.86,13679.0,137.0416,137.0687,136.8433,136.9154,13679.0
2019-12-03 13:20:00,151.84,151.95,151.8,151.92,15347.0,136.8974,136.9965,136.8613,136.9695,15347.0
2019-12-03 13:25:00,151.9,152.2,151.85,152.17,17594.0,136.9515,137.2219,136.9064,137.1949,17594.0
2019-12-03 13:30:00,152.18,152.37,152.05,152.07,24586.0,137.2039,137.3752,137.0867,137.1047,24586.0
2019-12-03 13:35:00,152.06,152.31,152.04,152.21,19646.0,137.0957,137.3211,137.0777,137.2309,19646.0
2019-12-03 13:40:00,152.22,152.28,152.13,152.25,10542.0,137.24,137.2941,137.1588,137.267,10542.0
2019-12-03 13:45:00,152.27,152.36,152.19,152.21,15359.0,137.285,137.3662,137.2129,137.2309,15359.0
2019-12-03 13:50:00,152.2,152.2,152.03,152.13,13314.0,137.2219,137.2219,137.0687,137.1588,13314.0
2019-12-03 13:55:00,152.16,152.23,151.83,151.83,15658.0,137.1859,137.249,136.8883,136.8883,15658.0
2019-12-03 14:00:00,151.83,152.05,151.76,152.03,22937.0,136.8883,137.0867,136.8252,137.0687,22937.0
2019-12-03 14:05:00,152.01,152.16,151.86,151.86,14751.0,137.0506,137.1859,136.9154,136.9154,14751.0
2019-12-03 14:10:00,151.85,151.86,151.57,151.57,21958.0,136.9064,136.9154,136.6539,136.6539,21958.0
2019-12-03 14:15:00,151.55,151.76,151.52,151.58,32170.0,136.6359,136.8252,136.6089,136.6629,32170.0
2019-12-03 14:20:00,151.6,151.6,151.39,151.42,23715.0,136.681,136.681,136.4916,136.5187,23715.0
2019-12-03 14:25:00,151.4,151.44,151.25,151.28,18528.0,136.5007,136.5367,136.3654,136.3925,18528.0
2019-12-03 14:30:00,151.3,151.46,151.12,151.38,24428.0,136.4105,136.5548,136.2482,136.4826,24428.0
2019-12-03 14:35:00,151.38,151.48,151.31,151.31,15594.0,136.4826,136.5728,136.4195,136.4195,15594.0
2019-12-03 14:40:00,151.28,151.34,151.23,151.27,15014.0,136.3925,136.4466,136.3474,136.3835,15014.0
2019-12-03 14:45:00,151.3,151.39,151.12,151.17,29166.0,136.4105,136.4916,136.2482,136.2933,29166.0
2019-12-03 14:50:00,151.17,151.22,151.11,151.11,19392.0,136.2933,136.3384,136.2392,136.2392,19392.0
2019-12-03 14:55:00,151.11,151.34,151.11,151.18,21199.0,136.2392,136.4466,136.2392,136.3023,21199.0
2019-12-03 15:00:00,151.21,151.32,151.02,151.27,50192.0,136.3294,136.4285,136.1581,136.3835,50192.0
2019-12-03 15:05:00,151.3,151.51,151.29,151.36,22228.0,136.4105,136.5998,136.4015,136.4646,22228.0
2019-12-03 15:10:00,151.3,151.42,151.18,151.19,19618.0,136.4105,136.5187,136.3023,136.3113,19618.0
2019-12-03 15:15:00,151.19,151.51,151.15,151.27,40377.0,136.3113,136.5998,136.2753,136.3835,40377.0
2019-12-03 15:20:00,151.25,151.63,151.19,151.59,37527.0,136.3654,136.708,136.3113,136.672,37527.0
2019-12-03 15:25:00,151.58,151.79,151.52,151.72,57271.0,136.6629,136.8523,136.6089,136.7892,57271.0
2019-12-03 15:30:00,151.71,151.75,151.58,151.59,32477.0,136.7802,136.8162,136.6629,136.672,32477.0
2019-12-03 15:35:00,151.59,151.64,151.34,151.39,38021.0,136.672,136.717,136.4466,136.4916,38021.0
2019-12-03 15:40:00,151.39,151.4,151.23,151.34,52026.0,136.4916,136.5007,136.3474,136.4466,52026.0
2019-12-03 15:45:00,151.33,151.43,151.3,151.43,64719.0,136.4375,136.5277,136.4105,136.5277,64719.0
2019-12-03 15:50:00,151.43,151.57,151.34,151.45,76390.0,136.5277,136.6539,136.4466,136.5457,76390.0
2019-12-03 15:55:00,151.45,151.52,151.17,151.18,157477.0,136.5457,136.6089,136.2933,136.3023,157477.0
2019-12-04 09:30:00,152.64,153.66,152.36,153.37,97958.0,137.6186,138.5383,137.3662,138.2768,97958.0
2019-12-04 09:35:00,153.44,154.17,152.97,153.75,58993.0,138.3399,138.9981,137.9162,138.6194,58993.0
2019-12-04 09:40:00,153.74,154.64,153.62,153.67,56963.0,138.6104,139.4218,138.5022,138.5473,56963.0
2019-12-04 09:45:00,153.76,154.63,153.63,154.55,35923.0,138.6284,139.4128,138.5112,139.3407,35923.0
2019-12-04 09:50:00,154.63,155.09,154.33,154.98,37734.0,139.4128,139.8275,139.1423,139.7284,37734.0
2019-12-04 09:55:00,154.95,155.22,154.56,155.18,35762.0,139.7013,139.9447,139.3497,139.9087,35762.0
2019-12-04 10:00:00,155.11,155.66,154.96,155.63,38646.0,139.8456,140.3414,139.7103,140.3144,38646.0
2019-12-04 10:05:00,155.54,155.54,155.06,155.29,38095.0,140.2332,140.2332,139.8005,140.0078,38095.0
2019-12-04 10:10:00,155.32,155.52,154.6,154.64,33724.0,140.0349,140.2152,139.3857,139.4218,33724.0
2019-12-04 10:15:00,154.72,155.06,154.58,154.69,21585.0,139.4939,139.8005,139.3677,139.4669,21585.0
2019-12-04 10:20:00,154.72,155.05,154.72,154.96,19240.0,139.4939,139.7915,139.4939,139.7103,19240.0
2019-12-04 10:25:00,154.96,155.0,154.34,154.34,22907.0,139.7103,139.7464,139.1513,139.1513,22907.0
2019-12-04 10:30:00,154.31,154.6,154.22,154.48,18264.0,139.1243,139.3857,139.0431,139.2776,18264.0
2019-12-04 10:35:00,154.44,154.47,154.09,154.15,12991.0,139.2415,139.2685,138.9259,138.98,12991.0
2019-12-04 10:40:00,154.16,154.16,153.69,153.7,29499.0,138.989,138.989,138.5653,138.5743,29499.0
2019-12-04 10:45:00,153.72,153.79,153.45,153.59,17778.0,138.5923,138.6555,138.3489,138.4751,17778.0
2019-12-04 10:50:00,153.62,153.74,153.29,153.64,22259.0,138.5022,138.6104,138.2047,138.5202,22259.0
2019-12-04 10:55:00,153.61,153.74,153.49,153.74,16504.0,138.4932,138.6104,138.385,138.6104,16504.0
2019-12-04 11:00:00,153.85,154.22,153.83,154.15,14776.0,138.7096,139.0431,138.6915,138.98,14776.0
2019-12-04 11:05:00,154.15,154.22,153.9,154.0,15655.0,138.98,139.0431,138.7546,138.8448,15655.0
2019-12-04 11:10:00,153.99,154.33,153.91,154.33,43050.0,138.8358,139.1423,138.7637,139.1423,43050.0
2019-12-04 11:15:00,154.31,154.73,154.31,154.7,16791.0,139.1243,139.503,139.1243,139.4759,16791.0
2019-12-04 11:20:00,154.63,154.89,154.63,154.8,22222.0,139.4128,139.6472,139.4128,139.5661,22222.0
2019-12-04 11:25:00,154.8,154.91,154.66,154.91,6030.0,139.5661,139.6652,139.4398,139.6652,6030.0
2019-12-04 11:30:00,154.91,155.08,154.86,155.07,16318.0,139.6652,139.8185,139.6202,139.8095,16318.0
2019-12-04 11:35:00,155.05,155.3,155.0,155.15,19947.0,139.7915,140.0169,139.7464,139.8816,19947.0
2019-12-04 11:40:00,155.23,155.36,155.19,155.31,15082.0,139.9537,140.071,139.9177,140.0259,15082.0
2019-12-04 11:45:00,155.3,155.54,155.19,155.54,28615.0,140.0169,140.2332,139.9177,140.2332,28615.0
2019-12-04 11:50:00,155.52,155.64,155.29,155.36,10742.0,140.2152,140.3234,140.0078,140.071,10742.0
2019-12-04 11:55:00,155.35,155.53,155.31,155.5,14399.0,140.0619,140.2242,140.0259,140.1972,14399.0
2019-12-04 12:00:00,155.5,155.69,155.15,155.15,56668.0,140.1972,140.3685,139.8816,139.8816,56668.0
2019-12-04 12:05:00,155.15,155.21,154.93,154.99,8557.0,139.8816,139.9357,139.6833,139.7374,8557.0
2019-12-04 12:10:00,154.95,155.15,154.91,155.15,8597.0,139.7013,139.8816,139.6652,139.8816,8597.0
2019-12-04 12:15:00,155.06,155.08,154.91,155.01,4290.0,139.8005,139.8185,139.6652,139.7554,4290.0
2019-12-04 12:20:00,154.98,154.99,154.6,154.67,14763.0,139.7284,139.7374,139.3857,139.4489,14763.0
2019-12-04 12:25:00,154.66,154.78,154.65,154.77,8312.0,139.4398,139.548,139.4308,139.539,8312.0
2019-12-04 12:30:00,154.78,155.02,154.75,155.0,11395.0,139.548,139.7644,139.521,139.7464,11395.0
2019-12-04 12:35:00,155.0,155.1,154.87,155.05,7830.0,139.7464,139.8365,139.6292,139.7915,7830.0
2019-12-04 12:40:00,155.09,155.16,154.96,155.09,4321.0,139.8275,139.8906,139.7103,139.8275,4321.0
2019-12-04 12:45:00,155.13,155.26,155.04,155.25,7413.0,139.8636,139.9808,139.7824,139.9718,7413.0
2019-12-04 12:50:00,155.24,155.32,155.15,155.23,7385.0,139.9628,140.0349,139.8816,139.9537,7385.0
2019-12-04 12:55:00,155.25,155.44,155.23,155.44,8521.0,139.9718,140.1431,139.9537,140.1431,8521.0
2019-12-04 13:00:00,155.47,155.53,155.31,155.33,10085.0,140.1701,140.2242,140.0259,140.0439,10085.0
2019-12-04 13:05:00,155.35,155.63,155.35,155.59,8822.0,140.0619,140.3144,140.0619,140.2783,8822.0
2019-12-04 13:10:00,155.59,155.59,155.39,155.45,8955.0,140.2783,140.2783,140.098,140.1521,8955.0
2019-12-04 13:15:00,155.43,155.57,155.41,155.57,9643.0,140.1341,140.2603,140.116,140.2603,9643.0
2019-12-04 13:20:00,155.57,155.64,155.52,155.58,4467.0,140.2603,140.3234,140.2152,140.2693,4467.0
2019-12-04 13:25:00,155.58,155.67,155.55,155.61,5098.0,140.2693,140.3504,140.2423,140.2964,5098.0
2019-12-04 13:30:00,155.61,155.61,155.24,155.32,15071.0,140.2964,140.2964,139.9628,140.0349,15071.0
2019-12-04 13:35:00,155.31,155.31,155.16,155.27,7434.0,140.0259,140.0259,139.8906,139.9898,7434.0
2019-12-04 13:40:00,155.27,155.29,155.2,155.27,4709.0,139.9898,140.0078,139.9267,139.9898,4709.0
2019-12-04 13:45:00,155.24,155.26,155.11,155.13,6178.0,139.9628,139.9808,139.8456,139.8636,6178.0
2019-12-04 13:50:00,155.13,155.33,155.08,155.33,14391.0,139.8636,140.0439,139.8185,140.0439,14391.0
2019-12-04 13:55:00,155.38,155.51,155.35,155.42,6775.0,140.089,140.2062,140.0619,140.1251,6775.0
2019-12-04 14:00:00,155.44,155.53,155.43,155.46,7632.0,140.1431,140.2242,140.1341,140.1611,7632.0
2019-12-04 14:05:00,155.4,155.44,155.34,155.36,5484.0,140.107,140.1431,140.0529,140.071,5484.0
2019-12-04 14:10:00,155.37,155.46,155.26,155.46,9754.0,140.08,140.1611,139.9808,140.1611,9754.0
2019-12-04 14:15:00,155.47,155.47,155.15,155.18,9772.0,140.1701,140.1701,139.8816,139.9087,9772.0
2019-12-04 14:20:00,155.16,155.2,155.04,155.09,7310.0,139.8906,139.9267,139.7824,139.8275,7310.0
2019-12-04 14:25:00,155.11,155.23,155.06,155.14,6550.0,139.8456,139.9537,139.8005,139.8726,6550.0
2019-12-04 14:30:00,155.16,155.17,155.0,155.06,8637.0,139.8906,139.8997,139.7464,139.8005,8637.0
2019-12-04 14:35:00,155.04,155.05,154.8,154.83,6914.0,139.7824,139.7915,139.5661,139.5931,6914.0
2019-12-04 14:40:00,154.83,154.91,154.8,154.8,5169.0,139.5931,139.6652,139.5661,139.5661,5169.0
2019-12-04 14:45:00,154.76,154.81,154.64,154.78,13313.0,139.53,139.5751,139.4218,139.548,13313.0
2019-12-04 14:50:00,154.78,154.91,154.69,154.71,11502.0,139.548,139.6652,139.4669,139.4849,11502.0
2019-12-04 14:55:00,154.68,154.72,154.59,154.62,11437.0,139.4579,139.4939,139.3767,139.4038,11437.0
2019-12-04 15:00:00,154.59,154.76,154.31,154.43,57121.0,139.3767,139.53,139.1243,139.2325,57121.0
2019-12-04 15:05:00,154.41,154.43,154.32,154.35,9269.0,139.2144,139.2325,139.1333,139.1603,9269.0
2019-12-04 15:10:00,154.32,154.7,154.31,154.49,10739.0,139.1333,139.4759,139.1243,139.2866,10739.0
2019-12-04 15:15:00,154.5,154.59,154.47,154.49,8787.0,139.2956,139.3767,139.2685,139.2866,8787.0
2019-12-04 15:20:00,154.48,154.51,154.4,154.41,10006.0,139.2776,139.3046,139.2054,139.2144,10006.0
2019-12-04 15:25:00,154.38,154.41,154.28,154.36,12847.0,139.1874,139.2144,139.0972,139.1694,12847.0
2019-12-04 15:30:00,154.33,154.34,154.03,154.16,20344.0,139.1423,139.1513,138.8718,138.989,20344.0
2019-12-04 15:35:00,154.2,154.2,153.87,153.93,17468.0,139.0251,139.0251,138.7276,138.7817,17468.0
2019-12-04 15:40:00,153.93,153.93,153.77,153.84,23080.0,138.7817,138.7817,138.6374,138.7005,23080.0
2019-12-04 15:45:00,153.84,153.94,153.67,153.78,27453.0,138.7005,138.7907,138.5473,138.6464,27453.0
2019-12-04 15:50:00,153.74,153.92,153.68,153.68,40722.0,138.6104,138.7727,138.5563,138.5563,40722.0
2019-12-04 15:55:00,153.68,153.99,153.66,153.86,79518.0,138.5563,138.8358,138.5383,138.7186,79518.0
2019-12-05 09:30:00,154.84,154.89,154.04,154.47,31848.0,139.6021,139.6472,138.8809,139.2685,31848.0
2019-12-05 09:35:00,154.47,154.57,153.93,154.08,16277.0,139.2685,139.3587,138.7817,138.9169,16277.0
2019-12-05 09:40:00,154.22,154.38,153.92,154.09,11053.0,139.0431,139.1874,138.7727,138.9259,11053.0
2019-12-05 09:45:00,154.02,154.38,154.01,154.23,9715.0,138.8628,139.1874,138.8538,139.0522,9715.0
2019-12-05 09:50:00,154.15,154.15,153.9,154.1,15256.0,138.98,138.98,138.7546,138.935,15256.0
2019-12-05 09:55:00,154.16,154.16,153.44,153.57,27173.0,138.989,138.989,138.3399,138.4571,27173.0
2019-12-05 10:00:00,153.54,153.94,153.54,153.89,8844.0,138.4301,138.7907,138.4301,138.7456,8844.0
2019-12-05 10:05:00,153.86,153.86,153.1,153.16,20023.0,138.7186,138.7186,138.0334,138.0875,20023.0
2019-12-05 10:10:00,153.1,153.53,153.1,153.48,10024.0,138.0334,138.421,138.0334,138.376,10024.0
2019-12-05 10:15:00,153.31,153.89,153.31,153.84,13641.0,138.2227,138.7456,138.2227,138.7005,13641.0
2019-12-05 10:20:00,153.83,153.95,153.74,153.87,5826.0,138.6915,138.7997,138.6104,138.7276,5826.0
2019-12-05 10:25:00,153.92,153.92,153.62,153.79,10077.0,138.7727,138.7727,138.5022,138.6555,10077.0
2019-12-05 10:30:00,153.81,153.88,153.59,153.79,11377.0,138.6735,138.7366,138.4751,138.6555,11377.0
2019-12-05 10:35:00,153.74,153.87,153.59,153.59,7225.0,138.6104,138.7276,138.4751,138.4751,7225.0
2019-12-05 10:40:00,153.59,153.75,153.48,153.59,11724.0,138.4751,138.6194,138.376,138.4751,11724.0
2019-12-05 10:45:00,153.64,153.76,153.55,153.75,7758.0,138.5202,138.6284,138.4391,138.6194,7758.0
2019-12-05 10:50:00,153.79,153.94,153.73,153.88,7381.0,138.6555,138.7907,138.6014,138.7366,7381.0
2019-12-05 10:55:00,153.88,154.05,153.85,153.93,8592.0,138.7366,138.8899,138.7096,138.7817,8592.0
2019-12-05 11:00:00,153.98,154.19,153.94,153.98,9300.0,138.8268,139.0161,138.7907,138.8268,9300.0
2019-12-05 11:05:00,154.02,154.17,153.9,154.09,10199.0,138.8628,138.9981,138.7546,138.9259,10199.0
2019-12-05 11:10:00,154.17,154.21,153.98,154.21,16437.0,138.9981,139.0341,138.8268,139.0341,16437.0
2019-12-05 11:15:00,154.14,154.16,154.0,154.07,12067.0,138.971,138.989,138.8448,138.9079,12067.0
2019-12-05 11:20:00,154.07,154.07,153.68,153.74,7302.0,138.9079,138.9079,138.5563,138.6104,7302.0
2019-12-05 11:25:00,153.71,153.78,153.64,153.74,11533.0,138.5833,138.6464,138.5202,138.6104,11533.0
2019-12-05 11:30:00,153.73,153.75,153.41,153.46,8365.0,138.6014,138.6194,138.3129,138.3579,8365.0
2019-12-05 11:35:00,153.4,153.63,153.39,153.58,10699.0,138.3038,138.5112,138.2948,138.4661,10699.0
2019-12-05 11:40:00,153.58,153.61,153.42,153.42,2987.0,138.4661,138.4932,138.3219,138.3219,2987.0
2019-12-05 11:45:00,153.42,153.53,153.39,153.53,8345.0,138.3219,138.421,138.2948,138.421,8345.0
2019-12-05 11:50:00,153.57,153.63,153.41,153.41,7168.0,138.4571,138.5112,138.3129,138.3129,7168.0
2019-12-05 11:55:00,153.44,153.44,153.2,153.21,8014.0,138.3399,138.3399,138.1235,138.1325,8014.0
2019-12-05 12:00:00,153.19,153.36,153.18,153.27,7933.0,138.1145,138.2678,138.1055,138.1866,7933.0
2019-12-05 12:05:00,153.29,153.31,153.14,153.15,9730.0,138.2047,138.2227,138.0694,138.0784,9730.0
2019-12-05 12:10:00,153.14,153.19,153.09,153.13,12764.0,138.0694,138.1145,138.0243,138.0604,12764.0
2019-12-05 12:15:00,153.15,153.34,153.13,153.33,11188.0,138.0784,138.2497,138.0604,138.2407,11188.0
2019-12-05 12:20:00,153.36,153.41,153.07,153.1,11814.0,138.2678,138.3129,138.0063,138.0334,11814.0
2019-12-05 12:25:00,153.09,153.12,153.04,153.04,7709.0,138.0243,138.0514,137.9793,137.9793,7709.0
2019-12-05 12:30:00,153.04,153.04,152.93,153.04,10974.0,137.9793,137.9793,137.8801,137.9793,10974.0
2019-12-05 12:35:00,152.95,152.96,152.86,152.91,7301.0,137.8981,137.9071,137.817,137.8621,7301.0
2019-12-05 12:40:00,152.94,153.0,152.94,152.94,5529.0,137.8891,137.9432,137.8891,137.8891,5529.0
2019-12-05 12:45:00,152.94,152.94,152.71,152.8,8365.0,137.8891,137.8891,137.6817,137.7629,8365.0
2019-12-05 12:50:00,152.82,152.94,152.75,152.94,7130.0,137.7809,137.8891,137.7178,137.8891,7130.0
2019-12-05 12:55:00,152.96,152.98,152.86,152.9,6189.0,137.9071,137.9252,137.817,137.853,6189.0
2019-12-05 13:00:00,152.9,153.02,152.87,152.95,9315.0,137.853,137.9612,137.826,137.8981,9315.0
2019-12-05 13:05:00,152.91,152.98,152.8,152.94,9707.0,137.8621,137.9252,137.7629,137.8891,9707.0
2019-12-05 13:10:00,152.96,153.02,152.9,152.96,8214.0,137.9071,137.9612,137.853,137.9071,8214.0
2019-12-05 13:15:00,152.98,153.07,152.96,153.01,8051.0,137.9252,138.0063,137.9071,137.9522,8051.0
2019-12-05 13:20:00,153.02,153.02,152.95,152.97,7968.0,137.9612,137.9612,137.8981,137.9162,7968.0
2019-12-05 13:25:00,152.95,152.98,152.85,152.86,6037.0,137.8981,137.9252,137.808,137.817,6037.0
2019-12-05 13:30:00,152.84,153.09,152.84,152.92,14981.0,137.7989,138.0243,137.7989,137.8711,14981.0
2019-12-05 13:35:00,152.94,153.15,152.91,153.13,9282.0,137.8891,138.0784,137.8621,138.0604,9282.0
2019-12-05 13:40:00,153.13,153.25,153.1,153.24,6701.0,138.0604,138.1686,138.0334,138.1596,6701.0
2019-12-05 13:45:00,153.24,153.26,153.07,153.07,11646.0,138.1596,138.1776,138.0063,138.0063,11646.0
2019-12-05 13:50:00,153.05,153.14,152.96,153.14,6925.0,137.9883,138.0694,137.9071,138.0694,6925.0
2019-12-05 13:55:00,153.13,153.13,152.85,152.86,5582.0,138.0604,138.0604,137.808,137.817,5582.0
2019-12-05 14:00:00,152.87,152.9,152.8,152.86,11821.0,137.826,137.853,137.7629,137.817,11821.0
2019-12-05 14:05:00,152.84,152.89,152.81,152.89,6319.0,137.7989,137.844,137.7719,137.844,6319.0
2019-12-05 14:10:00,152.89,153.06,152.89,153.02,10071.0,137.844,137.9973,137.844,137.9612,10071.0
2019-12-05 14:15:00,153.0,153.03,152.95,152.98,8490.0,137.9432,137.9703,137.8981,137.9252,8490.0
2019-12-05 14:20:00,152.95,153.06,152.87,153.04,10344.0,137.8981,137.9973,137.826,137.9793,10344.0
2019-12-05 14:25:00,153.08,153.08,152.87,152.93,8748.0,138.0153,138.0153,137.826,137.8801,8748.0
2019-12-05 14:30:00,152.93,153.04,152.91,153.04,14444.0,137.8801,137.9793,137.8621,137.9793,14444.0
2019-12-05 14:35:00,153.06,153.07,152.93,152.96,11100.0,137.9973,138.0063,137.8801,137.9071,11100.0
2019-12-05 14:40:00,152.97,153.0,152.83,152.85,11845.0,137.9162,137.9432,137.7899,137.808,11845.0
2019-12-05 14:45:00,152.87,152.87,152.72,152.72,16959.0,137.826,137.826,137.6908,137.6908,16959.0
2019-12-05 14:50:00,152.72,152.84,152.71,152.77,8997.0,137.6908,137.7989,137.6817,137.7358,8997.0
2019-12-05 14:55:00,152.77,152.8,152.33,152.68,25865.0,137.7358,137.7629,137.3391,137.6547,25865.0
2019-12-05 15:00:00,152.74,153.05,152.7,153.05,13185.0,137.7088,137.9883,137.6727,137.9883,13185.0
2019-12-05 15:05:00,153.04,153.24,153.04,153.11,11048.0,137.9793,138.1596,137.9793,138.0424,11048.0
2019-12-05 15:10:00,153.14,153.33,153.14,153.31,12062.0,138.0694,138.2407,138.0694,138.2227,12062.0
2019-12-05 15:15:00,153.29,153.43,153.28,153.34,20046.0,138.2047,138.3309,138.1956,138.2497,20046.0
2019-12-05 15:20:00,153.35,153.38,153.25,153.33,13662.0,138.2588,138.2858,138.1686,138.2407,13662.0
2019-12-05 15:25:00,153.35,153.53,153.3,153.5,19884.0,138.2588,138.421,138.2137,138.394,19884.0
2019-12-05 15:30:00,153.53,153.65,153.47,153.55,14157.0,138.421,138.5292,138.367,138.4391,14157.0
2019-12-05 15:35:00,153.56,153.72,153.53,153.7,18286.0,138.4481,138.5923,138.421,138.5743,18286.0
2019-12-05 15:40:00,153.7,153.7,153.54,153.59,22101.0,138.5743,138.5743,138.4301,138.4751,22101.0
2019-12-05 15:45:00,153.59,153.68,153.51,153.62,20960.0,138.4751,138.5563,138.403,138.5022,20960.0
2019-12-05 15:50:00,153.57,153.78,153.55,153.77,29264.0,138.4571,138.6464,138.4391,138.6374,29264.0
2019-12-05 15:55:00,153.77,153.98,153.62,153.96,75385.0,138.6374,138.8268,138.5022,138.8087,75385.0
2019-12-06 09:30:00,155.0,156.29,154.9,156.29,88896.0,140.3264,141.4943,140.2359,141.4943,88896.0
2019-12-06 09:35:00,156.16,156.45,155.6,156.3,55757.0,141.3766,141.6391,140.8696,141.5033,55757.0
2019-12-06 09:40:00,156.23,156.44,156.12,156.27,56768.0,141.4399,141.6301,141.3404,141.4762,56768.0
2019-12-06 09:45:00,156.26,156.88,156.19,156.27,41596.0,141.4671,142.0284,141.4037,141.4762,41596.0
2019-12-06 09:50:00,156.27,156.72,156.08,156.14,28663.0,141.4762,141.8836,141.3041,141.3585,28663.0
2019-12-06 09:55:00,156.14,156.68,156.04,156.5,28121.0,141.3585,141.8473,141.2679,141.6844,28121.0
2019-12-06 10:00:00,156.52,156.61,156.15,156.59,12326.0,141.7025,141.784,141.3675,141.7659,12326.0
2019-12-06 10:05:00,156.57,156.78,156.52,156.59,17348.0,141.7478,141.9379,141.7025,141.7659,17348.0
2019-12-06 10:10:00,156.63,156.68,156.44,156.67,16945.0,141.8021,141.8473,141.6301,141.8383,16945.0
2019-12-06 10:15:00,156.7,156.74,156.21,156.5,28119.0,141.8655,141.9017,141.4218,141.6844,28119.0
2019-12-06 10:20:00,156.55,156.8,156.39,156.49,24438.0,141.7297,141.956,141.5848,141.6753,24438.0
2019-12-06 10:25:00,156.5,156.7,156.41,156.56,14210.0,141.6844,141.8655,141.6029,141.7387,14210.0
2019-12-06 10:30:00,156.61,156.64,156.35,156.36,14097.0,141.784,141.8111,141.5486,141.5576,14097.0
2019-12-06 10:35:00,156.31,156.31,155.88,155.95,28186.0,141.5124,141.5124,141.1231,141.1865,28186.0
2019-12-06 10:40:00,155.97,155.99,155.67,155.81,16262.0,141.2046,141.2227,140.933,141.0597,16262.0
2019-12-06 10:45:00,155.78,155.89,155.69,155.84,12252.0,141.0325,141.1321,140.9511,141.0869,12252.0
2019-12-06 10:50:00,155.86,155.91,155.64,155.73,13405.0,141.105,141.1502,140.9058,140.9873,13405.0
2019-12-06 10:55:00,155.74,156.12,155.66,155.9,12327.0,140.9963,141.3404,140.9239,141.1412,12327.0
2019-12-06 11:00:00,155.9,156.05,155.87,156.04,22168.0,141.1412,141.277,141.114,141.2679,22168.0
2019-12-06 11:05:00,156.03,156.1,155.88,156.01,30390.0,141.2589,141.3223,141.1231,141.2408,30390.0
2019-12-06 11:10:00,156.05,156.12,155.92,156.08,29725.0,141.277,141.3404,141.1593,141.3041,29725.0
2019-12-06 11:15:00,156.1,156.3,156.04,156.28,18665.0,141.3223,141.5033,141.2679,141.4852,18665.0
2019-12-06 11:20:00,156.26,156.31,156.11,156.25,17699.0,141.4671,141.5124,141.3313,141.4581,17699.0
2019-12-06 11:25:00,156.27,156.38,156.13,156.22,23464.0,141.4762,141.5757,141.3494,141.4309,23464.0
2019-12-06 11:30:00,156.22,156.25,156.08,156.24,16108.0,141.4309,141.4581,141.3041,141.449,16108.0
2019-12-06 11:35:00,156.25,156.28,156.13,156.25,19021.0,141.4581,141.4852,141.3494,141.4581,19021.0
2019-12-06 11:40:00,156.26,156.31,156.01,156.05,14072.0,141.4671,141.5124,141.2408,141.277,14072.0
2019-12-06 11:45:00,156.05,156.06,155.81,155.81,15600.0,141.277,141.286,141.0597,141.0597,15600.0
2019-12-06 11:50:00,155.77,156.02,155.75,155.95,17759.0,141.0235,141.2498,141.0054,141.1865,17759.0
2019-12-06 11:55:00,155.95,156.16,155.87,156.16,7530.0,141.1865,141.3766,141.114,141.3766,7530.0
2019-12-06 12:00:00,156.13,156.13,155.96,156.04,11849.0,141.3494,141.3494,141.1955,141.2679,11849.0
2019-12-06 12:05:00,156.02,156.27,156.01,156.26,15821.0,141.2498,141.4762,141.2408,141.4671,15821.0
2019-12-06 12:10:00,156.26,156.28,156.14,156.23,14690.0,141.4671,141.4852,141.3585,141.4399,14690.0
2019-12-06 12:15:00,156.22,156.36,156.16,156.36,18576.0,141.4309,141.5576,141.3766,141.5576,18576.0
2019-12-06 12:20:00,156.36,156.42,156.35,156.37,5824.0,141.5576,141.612,141.5486,141.5667,5824.0
2019-12-06 12:25:00,156.35,156.47,156.35,156.44,12365.0,141.5486,141.6572,141.5486,141.6301,12365.0
2019-12-06 12:30:00,156.44,156.66,156.44,156.65,12721.0,141.6301,141.8292,141.6301,141.8202,12721.0
2019-12-06 12:35:00,156.67,156.73,156.59,156.64,13287.0,141.8383,141.8926,141.7659,141.8111,13287.0
2019-12-06 12:40:00,156.64,156.8,156.63,156.71,7496.0,141.8111,141.956,141.8021,141.8745,7496.0
2019-12-06 12:45:00,156.69,156.69,156.5,156.61,8546.0,141.8564,141.8564,141.6844,141.784,8546.0
2019-12-06 12:50:00,156.59,156.74,156.58,156.67,12649.0,141.7659,141.9017,141.7568,141.8383,12649.0
2019-12-06 12:55:00,156.69,156.73,156.59,156.71,23668.0,141.8564,141.8926,141.7659,141.8745,23668.0
2019-12-06 13:00:00,156.73,156.84,156.73,156.84,12383.0,141.8926,141.9922,141.8926,141.9922,12383.0
2019-12-06 13:05:00,156.87,156.94,156.71,156.75,30224.0,142.0194,142.0827,141.8745,141.9107,30224.0
2019-12-06 13:10:00,156.76,156.89,156.75,156.89,6108.0,141.9198,142.0375,141.9107,142.0375,6108.0
2019-12-06 13:15:00,156.89,157.08,156.89,157.07,24314.0,142.0375,142.2095,142.0375,142.2004,24314.0
2019-12-06 13:20:00,157.08,157.14,156.96,157.02,14284.0,142.2095,142.2638,142.1008,142.1552,14284.0
2019-12-06 13:25:00,157.05,157.17,156.99,157.15,13196.0,142.1823,142.291,142.128,142.2729,13196.0
2019-12-06 13:30:00,157.13,157.25,157.11,157.21,11800.0,142.2547,142.3634,142.2366,142.3272,11800.0
2019-12-06 13:35:00,157.21,157.29,157.06,157.29,27789.0,142.3272,142.3996,142.1914,142.3996,27789.0
2019-12-06 13:40:00,157.26,157.26,156.94,156.97,10131.0,142.3724,142.3724,142.0827,142.1099,10131.0
2019-12-06 13:45:00,156.97,157.18,156.97,157.01,11907.0,142.1099,142.3,142.1099,142.1461,11907.0
2019-12-06 13:50:00,157.02,157.03,156.64,156.9,26471.0,142.1552,142.1642,141.8111,142.0465,26471.0
2019-12-06 13:55:00,156.9,156.93,156.83,156.86,18004.0,142.0465,142.0737,141.9831,142.0103,18004.0
2019-12-06 14:00:00,156.84,156.85,156.59,156.61,33956.0,141.9922,142.0013,141.7659,141.784,33956.0
2019-12-06 14:05:00,156.59,156.6,156.41,156.57,15900.0,141.7659,141.7749,141.6029,141.7478,15900.0
2019-12-06 14:10:00,156.58,156.64,156.55,156.63,8524.0,141.7568,141.8111,141.7297,141.8021,8524.0
2019-12-06 14:15:00,156.61,156.72,156.59,156.61,11460.0,141.784,141.8836,141.7659,141.784,11460.0
2019-12-06 14:20:00,156.62,156.83,156.61,156.83,10849.0,141.793,141.9831,141.784,141.9831,10849.0
2019-12-06 14:25:00,156.85,156.94,156.8,156.84,19021.0,142.0013,142.0827,141.956,141.9922,19021.0
2019-12-06 14:30:00,156.84,156.84,156.59,156.68,16331.0,141.9922,141.9922,141.7659,141.8473,16331.0
2019-12-06 14:35:00,156.68,156.85,156.62,156.81,19365.0,141.8473,142.0013,141.793,141.965,19365.0
2019-12-06 14:40:00,156.8,156.86,156.74,156.81,10426.0,141.956,142.0103,141.9017,141.965,10426.0
2019-12-06 14:45:00,156.74,156.79,156.55,156.59,16590.0,141.9017,141.9469,141.7297,141.7659,16590.0
2019-12-06 14:50:00,156.56,156.85,156.56,156.84,8223.0,141.7387,142.0013,141.7387,141.9922,8223.0
2019-12-06 14:55:00,156.84,156.94,156.81,156.85,22092.0,141.9922,142.0827,141.965,142.0013,22092.0
2019-12-06 15:00:00,156.88,156.95,156.84,156.93,8390.0,142.0284,142.0918,141.9922,142.0737,8390.0
2019-12-06 15:05:00,156.94,156.97,156.82,156.91,13860.0,142.0827,142.1099,141.9741,142.0556,13860.0
2019-12-06 15:10:00,156.9,156.94,156.84,156.9,11536.0,142.0465,142.0827,141.9922,142.0465,11536.0
2019-12-06 15:15:00,156.9,156.94,156.87,156.89,13500.0,142.0465,142.0827,142.0194,142.0375,13500.0
2019-12-06 15:20:00,156.9,156.96,156.87,156.96,13853.0,142.0465,142.1008,142.0194,142.1008,13853.0
2019-12-06 15:25:00,156.96,157.03,156.75,156.78,32585.0,142.1008,142.1642,141.9107,141.9379,32585.0
2019-12-06 15:30:00,156.77,157.01,156.75,156.92,18549.0,141.9288,142.1461,141.9107,142.0646,18549.0
2019-12-06 15:35:00,156.92,156.94,156.75,156.85,34803.0,142.0646,142.0827,141.9107,142.0013,34803.0
2019-12-06 15:40:00,156.84,156.91,156.72,156.77,23477.0,141.9922,142.0556,141.8836,141.9288,23477.0
2019-12-06 15:45:00,156.77,156.91,156.67,156.68,28669.0,141.9288,142.0556,141.8383,141.8473,28669.0
2019-12-06 15:50:00,156.68,156.71,156.51,156.61,60226.0,141.8473,141.8745,141.6934,141.784,60226.0
2019-12-06 15:55:00,156.59,156.71,156.48,156.57,68965.0,141.7659,141.8745,141.6663,141.7478,68965.0
2019-12-09 09:30:00,156.2,156.47,156.02,156.11,47947.0,141.4128,141.6572,141.2498,141.3313,47947.0
2019-12-09 09:35:00,156.27,156.54,156.05,156.48,22121.0,141.4762,141.7206,141.277,141.6663,22121.0
2019-12-09 09:40:00,156.45,156.83,156.45,156.72,15006.0,141.6391,141.9831,141.6391,141.8836,15006.0
2019-12-09 09:45:00,156.71,156.89,156.67,156.78,15521.0,141.8745,142.0375,141.8383,141.9379,15521.0
2019-12-09 09:50:00,156.76,156.76,156.35,156.69,10787.0,141.9198,141.9198,141.5486,141.8564,10787.0
2019-12-09 09:55:00,156.71,157.2,156.53,156.61,18030.0,141.8745,142.3181,141.7115,141.784,18030.0
2019-12-09 10:00:00,156.58,156.86,156.56,156.71,13994.0,141.7568,142.0103,141.7387,141.8745,13994.0
2019-12-09 10:05:00,156.73,156.73,156.16,156.57,17852.0,141.8926,141.8926,141.3766,141.7478,17852.0
2019-12-09 10:10:00,156.58,157.1,156.56,157.01,16114.0,141.7568,142.2276,141.7387,142.1461,16114.0
2019-12-09 10:15:00,157.01,157.11,156.95,157.04,13471.0,142.1461,142.2366,142.0918,142.1733,13471.0
2019-12-09 10:20:00,157.03,157.17,156.82,156.96,15755.0,142.1642,142.291,141.9741,142.1008,15755.0
2019-12-09 10:25:00,156.91,157.0,156.85,156.93,6618.0,142.0556,142.1371,142.0013,142.0737,6618.0
2019-12-09 10:30:00,156.96,157.23,156.92,157.07,14874.0,142.1008,142.3453,142.0646,142.2004,14874.0
2019-12-09 10:35:00,157.07,157.48,157.07,157.45,16027.0,142.2004,142.5716,142.2004,142.5445,16027.0
2019-12-09 10:40:00,157.42,157.45,157.11,157.21,11341.0,142.5173,142.5445,142.2366,142.3272,11341.0
2019-12-09 10:45:00,157.24,157.45,157.21,157.37,7671.0,142.3543,142.5445,142.3272,142.472,7671.0
2019-12-09 10:50:00,157.35,157.35,157.09,157.17,14106.0,142.4539,142.4539,142.2185,142.291,14106.0
2019-12-09 10:55:00,157.15,157.19,156.86,156.91,15125.0,142.2729,142.3091,142.0103,142.0556,15125.0
2019-12-09 11:00:00,156.89,156.91,156.62,156.69,9502.0,142.0375,142.0556,141.793,141.8564,9502.0
2019-12-09 11:05:00,156.74,156.89,156.62,156.82,11734.0,141.9017,142.0375,141.793,141.9741,11734.0
2019-12-09 11:10:00,156.82,157.09,156.78,157.09,11251.0,141.9741,142.2185,141.9379,142.2185,11251.0
2019-12-09 11:15:00,157.1,157.15,156.89,157.09,12994.0,142.2276,142.2729,142.0375,142.2185,12994.0
2019-12-09 11:20:00,157.07,157.07,156.59,156.68,11993.0,142.2004,142.2004,141.7659,141.8473,11993.0
2019-12-09 11:25:00,156.74,156.83,156.52,156.66,10680.0,141.9017,141.9831,141.7025,141.8292,10680.0
2019-12-09 11:30:00,156.67,157.07,156.67,157.0,18022.0,141.8383,142.2004,141.8383,142.1371,18022.0
2019-12-09 11:35:00,156.99,157.0,156.73,156.81,13048.0,142.128,142.1371,141.8926,141.965,13048.0
2019-12-09 11:40:00,156.83,156.84,156.71,156.76,8035.0,141.9831,141.9922,141.8745,141.9198,8035.0
2019-12-09 11:45:00,156.8,157.03,156.78,157.02,11523.0,141.956,142.1642,141.9379,142.1552,11523.0
2019-12-09 11:50:00,157.0,157.1,156.93,156.96,9687.0,142.1371,142.2276,142.0737,142.1008,9687.0
2019-12-09 11:55:00,156.97,157.0,156.67,156.69,13204.0,142.1099,142.1371,141.8383,141.8564,13204.0
2019-12-09 12:00:00,156.67,156.92,156.66,156.89,16737.0,141.8383,142.0646,141.8292,142.0375,16737.0
2019-12-09 12:05:00,156.89,156.95,156.86,156.91,8607.0,142.0375,142.0918,142.0103,142.0556,8607.0
2019-12-09 12:10:00,156.88,156.9,156.74,156.88,12568.0,142.0284,142.0465,141.9017,142.0284,12568.0
2019-12-09 12:15:00,156.85,156.94,156.77,156.82,7642.0,142.0013,142.0827,141.9288,141.9741,7642.0
2019-12-09 12:20:00,156.81,156.82,156.55,156.58,9910.0,141.965,141.9741,141.7297,141.7568,9910.0
2019-12-09 12:25:00,156.58,156.86,156.56,156.84,5261.0,141.7568,142.0103,141.7387,141.9922,5261.0
2019-12-09 12:30:00,156.86,156.94,156.73,156.78,9048.0,142.0103,142.0827,141.8926,141.9379,9048.0
2019-12-09 12:35:00,156.78,157.13,156.77,157.12,6200.0,141.9379,142.2547,141.9288,142.2457,6200.0
2019-12-09 12:40:00,157.16,157.17,157.05,157.09,10692.0,142.2819,142.291,142.1823,142.2185,10692.0
2019-12-09 12:45:00,157.07,157.09,156.94,156.97,6823.0,142.2004,142.2185,142.0827,142.1099,6823.0
2019-12-09 12:50:00,156.95,156.95,156.86,156.89,5899.0,142.0918,142.0918,142.0103,142.0375,5899.0
2019-12-09 12:55:00,156.92,157.02,156.85,157.0,10438.0,142.0646,142.1552,142.0013,142.1371,10438.0
2019-12-09 13:00:00,157.0,157.06,156.96,157.0,5081.0,142.1371,142.1914,142.1008,142.1371,5081.0
2019-12-09 13:05:00,156.99,157.1,156.99,157.06,10903.0,142.128,142.2276,142.128,142.1914,10903.0
2019-12-09 13:10:00,157.02,157.08,156.93,156.93,8202.0,142.1552,142.2095,142.0737,142.0737,8202.0
2019-12-09 13:15:00,156.96,157.13,156.96,157.13,12153.0,142.1008,142.2547,142.1008,142.2547,12153.0
2019-12-09 13:20:00,157.14,157.27,157.07,157.19,16609.0,142.2638,142.3815,142.2004,142.3091,16609.0
2019-12-09 13:25:00,157.15,157.23,157.02,157.23,6786.0,142.2729,142.3453,142.1552,142.3453,6786.0
2019-12-09 13:30:00,157.22,157.26,157.15,157.2,17326.0,142.3362,142.3724,142.2729,142.3181,17326.0
2019-12-09 13:35:00,157.2,157.23,157.14,157.15,9450.0,142.3181,142.3453,142.2638,142.2729,9450.0
2019-12-09 13:40:00,157.13,157.15,157.04,157.1,10844.0,142.2547,142.2729,142.1733,142.2276,10844.0
2019-12-09 13:45:00,157.1,157.18,157.05,157.14,7936.0,142.2276,142.3,142.1823,142.2638,7936.0
2019-12-09 13:50:00,157.17,157.17,156.95,157.0,14470.0,142.291,142.291,142.0918,142.1371,14470.0
2019-12-09 13:55:00,157.03,157.14,157.03,157.14,5727.0,142.1642,142.2638,142.1642,142.2638,5727.0
2019-12-09 14:00:00,157.14,157.16,156.93,156.94,11770.0,142.2638,142.2819,142.0737,142.0827,11770.0
2019-12-09 14:05:00,156.97,157.0,156.76,156.92,10861.0,142.1099,142.1371,141.9198,142.0646,10861.0
2019-12-09 14:10:00,156.89,156.97,156.81,156.91,14426.0,142.0375,142.1099,141.965,142.0556,14426.0
2019-12-09 14:15:00,156.93,157.14,156.93,157.13,15489.0,142.0737,142.2638,142.0737,142.2547,15489.0
2019-12-09 14:20:00,157.13,157.2,157.04,157.04,12113.0,142.2547,142.3181,142.1733,142.1733,12113.0
2019-12-09 14:25:00,157.0,157.0,156.88,156.94,12533.0,142.1371,142.1371,142.0284,142.0827,12533.0
2019-12-09 14:30:00,156.98,157.05,156.84,156.94,15185.0,142.1189,142.1823,141.9922,142.0827,15185.0
2019-12-09 14:35:00,156.9,156.92,156.75,156.75,11341.0,142.0465,142.0646,141.9107,141.9107,11341.0
2019-12-09 14:40:00,156.77,156.8,156.63,156.63,14253.0,141.9288,141.956,141.8021,141.8021,14253.0
2019-12-09 14:45:00,156.62,156.65,156.56,156.6,8977.0,141.793,141.8202,141.7387,141.7749,8977.0
2019-12-09 14:50:00,156.57,156.79,156.56,156.67,11432.0,141.7478,141.9469,141.7387,141.8383,11432.0
2019-12-09 14:55:00,156.65,156.82,156.63,156.81,11879.0,141.8202,141.9741,141.8021,141.965,11879.0
2019-12-09 15:00:00,156.88,156.93,156.75,156.75,16117.0,142.0284,142.0737,141.9107,141.9107,16117.0
2019-12-09 15:05:00,156.75,156.76,156.64,156.67,20563.0,141.9107,141.9198,141.8111,141.8383,20563.0
2019-12-09 15:10:00,156.68,156.7,156.51,156.56,10991.0,141.8473,141.8655,141.6934,141.7387,10991.0
2019-12-09 15:15:00,156.55,156.61,156.55,156.58,13928.0,141.7297,141.784,141.7297,141.7568,13928.0
2019-12-09 15:20:00,156.59,156.65,156.53,156.59,18606.0,141.7659,141.8202,141.7115,141.7659,18606.0
2019-12-09 15:25:00,156.6,156.7,156.57,156.65,20367.0,141.7749,141.8655,141.7478,141.8202,20367.0
2019-12-09 15:30:00,156.65,156.74,156.44,156.44,26783.0,141.8202,141.9017,141.6301,141.6301,26783.0
2019-12-09 15:35:00,156.44,156.52,156.3,156.32,26530.0,141.6301,141.7025,141.5033,141.5214,26530.0
2019-12-09 15:40:00,156.33,156.71,156.32,156.61,27162.0,141.5305,141.8745,141.5214,141.784,27162.0
2019-12-09 15:45:00,156.63,156.74,156.6,156.69,29447.0,141.8021,141.9017,141.7749,141.8564,29447.0
2019-12-09 15:50:00,156.69,156.91,156.64,156.67,48420.0,141.8564,142.0556,141.8111,141.8383,48420.0
2019-12-09 15:55:00,156.66,156.66,156.49,156.51,79791.0,141.8292,141.8292,141.6753,141.6934,79791.0
2019-12-10 09:30:00,156.5,156.59,155.71,156.11,54062.0,141.6844,141.7659,140.9692,141.3313,54062.0
2019-12-10 09:35:00,156.19,156.3,155.52,155.94,47465.0,141.4037,141.5033,140.7972,141.1774,47465.0
2019-12-10 09:40:00,155.87,156.25,155.85,155.89,15308.0,141.114,141.4581,141.0959,141.1321,15308.0
2019-12-10 09:45:00,155.85,156.33,155.82,156.33,19155.0,141.0959,141.5305,141.0688,141.5305,19155.0
2019-12-10 09:50:00,156.24,156.45,156.09,156.4,18313.0,141.449,141.6391,141.3132,141.5939,18313.0
2019-12-10 09:55:00,156.45,156.65,156.22,156.5,14952.0,141.6391,141.8202,141.4309,141.6844,14952.0
2019-12-10 10:00:00,156.46,156.88,156.39,156.83,24412.0,141.6482,142.0284,141.5848,141.9831,24412.0
2019-12-10 10:05:00,156.84,157.06,156.71,157.04,22919.0,141.9922,142.1914,141.8745,142.1733,22919.0
2019-12-10 10:10:00,157.07,157.16,156.97,157.08,20868.0,142.2004,142.2819,142.1099,142.2095,20868.0
2019-12-10 10:15:00,157.12,157.53,157.08,157.44,23796.0,142.2457,142.6169,142.2095,142.5354,23796.0
2019-12-10 10:20:00,157.44,157.67,157.3,157.62,19048.0,142.5354,142.7436,142.4087,142.6984,19048.0
2019-12-10 10:25:00,157.64,158.0,157.61,157.88,15715.0,142.7165,143.0424,142.6893,142.9337,15715.0
2019-12-10 10:30:00,157.9,157.96,157.69,157.7,10324.0,142.9519,143.0062,142.7617,142.7708,10324.0
2019-12-10 10:35:00,157.69,157.85,157.55,157.59,19351.0,142.7617,142.9066,142.635,142.6712,19351.0
2019-12-10 10:40:00,157.55,157.67,157.47,157.58,11365.0,142.635,142.7436,142.5626,142.6621,11365.0
2019-12-10 10:45:00,157.56,157.68,157.46,157.52,9314.0,142.644,142.7527,142.5535,142.6078,9314.0
2019-12-10 10:50:00,157.48,157.71,157.36,157.55,14382.0,142.5716,142.7798,142.463,142.635,14382.0
2019-12-10 10:55:00,157.56,158.05,157.56,158.02,13520.0,142.644,143.0877,142.644,143.0605,13520.0
2019-12-10 11:00:00,158.03,158.14,157.08,157.13,29301.0,143.0695,143.1691,142.2095,142.2547,29301.0
2019-12-10 11:05:00,157.14,157.5,157.14,157.47,17456.0,142.2638,142.5897,142.2638,142.5626,17456.0
2019-12-10 11:10:00,157.48,157.56,157.24,157.29,21943.0,142.5716,142.644,142.3543,142.3996,21943.0
2019-12-10 11:15:00,157.33,157.47,157.15,157.16,9697.0,142.4358,142.5626,142.2729,142.2819,9697.0
2019-12-10 11:20:00,157.15,157.28,157.07,157.09,6979.0,142.2729,142.3905,142.2004,142.2185,6979.0
2019-12-10 11:25:00,157.08,157.19,156.91,157.02,12815.0,142.2095,142.3091,142.0556,142.1552,12815.0
2019-12-10 11:30:00,157.06,157.15,156.88,156.95,19738.0,142.1914,142.2729,142.0284,142.0918,19738.0
2019-12-10 11:35:00,157.0,157.12,156.91,156.97,7954.0,142.1371,142.2457,142.0556,142.1099,7954.0
2019-12-10 11:40:00,156.98,157.16,156.97,157.09,7803.0,142.1189,142.2819,142.1099,142.2185,7803.0
2019-12-10 11:45:00,157.1,157.13,156.98,156.99,5730.0,142.2276,142.2547,142.1189,142.128,5730.0
2019-12-10 11:50:00,156.94,157.08,156.93,156.94,7446.0,142.0827,142.2095,142.0737,142.0827,7446.0
2019-12-10 11:55:00,156.93,156.93,156.74,156.75,4542.0,142.0737,142.0737,141.9017,141.9107,4542.0
2019-12-10 12:00:00,156.76,156.92,156.76,156.88,5203.0,141.9198,142.0646,141.9198,142.0284,5203.0
2019-12-10 12:05:00,156.89,156.95,156.81,156.94,4840.0,142.0375,142.0918,141.965,142.0827,4840.0
2019-12-10 12:10:00,156.96,157.04,156.93,156.99,8874.0,142.1008,142.1733,142.0737,142.128,8874.0
2019-12-10 12:15:00,156.98,156.98,156.75,156.85,5550.0,142.1189,142.1189,141.9107,142.0013,5550.0
2019-12-10 12:20:00,156.86,157.03,156.75,156.76,38634.0,142.0103,142.1642,141.9107,141.9198,38634.0
2019-12-10 12:25:00,156.77,156.84,156.64,156.64,5753.0,141.9288,141.9922,141.8111,141.8111,5753.0
2019-12-10 12:30:00,156.68,156.87,156.64,156.85,5931.0,141.8473,142.0194,141.8111,142.0013,5931.0
2019-12-10 12:35:00,156.83,157.08,156.71,156.76,23099.0,141.9831,142.2095,141.8745,141.9198,23099.0
2019-12-10 12:40:00,156.76,156.86,156.68,156.84,12289.0,141.9198,142.0103,141.8473,141.9922,12289.0
2019-12-10 12:45:00,156.84,156.97,156.81,156.97,4174.0,141.9922,142.1099,141.965,142.1099,4174.0
2019-12-10 12:50:00,156.93,156.98,156.57,156.66,14349.0,142.0737,142.1189,141.7478,141.8292,14349.0
2019-12-10 12:55:00,156.61,156.94,156.54,156.86,8944.0,141.784,142.0827,141.7206,142.0103,8944.0
2019-12-10 13:00:00,156.9,156.94,156.67,156.67,4382.0,142.0465,142.0827,141.8383,141.8383,4382.0
2019-12-10 13:05:00,156.67,156.74,156.6,156.67,6007.0,141.8383,141.9017,141.7749,141.8383,6007.0
2019-12-10 13:10:00,156.68,156.82,156.63,156.8,4710.0,141.8473,141.9741,141.8021,141.956,4710.0
2019-12-10 13:15:00,156.84,156.99,156.83,156.99,3880.0,141.9922,142.128,141.9831,142.128,3880.0
2019-12-10 13:20:00,157.01,157.06,156.69,156.74,9402.0,142.1461,142.1914,141.8564,141.9017,9402.0
2019-12-10 13:25:00,156.73,156.73,156.55,156.57,4227.0,141.8926,141.8926,141.7297,141.7478,4227.0
2019-12-10 13:30:00,156.59,156.61,156.45,156.53,5952.0,141.7659,141.784,141.6391,141.7115,5952.0
2019-12-10 13:35:00,156.55,156.57,156.43,156.43,6658.0,141.7297,141.7478,141.621,141.621,6658.0
2019-12-10 13:40:00,156.42,156.52,156.37,156.52,4082.0,141.612,141.7025,141.5667,141.7025,4082.0
2019-12-10 13:45:00,156.5,156.57,156.49,156.54,4671.0,141.6844,141.7478,141.6753,141.7206,4671.0
2019-12-10 13:50:00,156.53,156.67,156.5,156.6,5251.0,141.7115,141.8383,141.6844,141.7749,5251.0
2019-12-10 13:55:00,156.61,156.66,156.56,156.64,4713.0,141.784,141.8292,141.7387,141.8111,4713.0
2019-12-10 14:00:00,156.68,156.86,156.62,156.86,4211.0,141.8473,142.0103,141.793,142.0103,4211.0
2019-12-10 14:05:00,156.83,156.96,156.73,156.87,6643.0,141.9831,142.1008,141.8926,142.0194,6643.0
2019-12-10 14:10:00,156.85,157.03,156.85,157.0,6312.0,142.0013,142.1642,142.0013,142.1371,6312.0
2019-12-10 14:15:00,156.98,157.03,156.92,157.01,6555.0,142.1189,142.1642,142.0646,142.1461,6555.0
2019-12-10 14:20:00,157.01,157.07,156.82,156.82,8624.0,142.1461,142.2004,141.9741,141.9741,8624.0
2019-12-10 14:25:00,156.83,156.9,156.75,156.78,5235.0,141.9831,142.0465,141.9107,141.9379,5235.0
2019-12-10 14:30:00,156.81,156.88,156.77,156.81,9104.0,141.965,142.0284,141.9288,141.965,9104.0
2019-12-10 14:35:00,156.78,156.78,156.59,156.63,10394.0,141.9379,141.9379,141.7659,141.8021,10394.0
2019-12-10 14:40:00,156.61,156.63,156.44,156.47,18318.0,141.784,141.8021,141.6301,141.6572,18318.0
2019-12-10 14:45:00,156.46,156.63,156.31,156.59,27094.0,141.6482,141.8021,141.5124,141.7659,27094.0
2019-12-10 14:50:00,156.61,156.9,156.61,156.87,11701.0,141.784,142.0465,141.784,142.0194,11701.0
2019-12-10 14:55:00,156.88,156.9,156.56,156.67,15706.0,142.0284,142.0465,141.7387,141.8383,15706.0
2019-12-10 15:00:00,156.64,156.69,156.61,156.63,5068.0,141.8111,141.8564,141.784,141.8021,5068.0
2019-12-10 15:05:00,156.58,156.62,156.53,156.53,4550.0,141.7568,141.793,141.7115,141.7115,4550.0
2019-12-10 15:10:00,156.54,156.74,156.52,156.68,10996.0,141.7206,141.9017,141.7025,141.8473,10996.0
2019-12-10 15:15:00,156.7,156.73,156.5,156.6,12540.0,141.8655,141.8926,141.6844,141.7749,12540.0
2019-12-10 15:20:00,156.62,156.7,156.45,156.57,25218.0,141.793,141.8655,141.6391,141.7478,25218.0
2019-12-10 15:25:00,156.53,156.57,156.5,156.5,12449.0,141.7115,141.7478,141.6844,141.6844,12449.0
2019-12-10 15:30:00,156.52,156.54,156.26,156.29,15362.0,141.7025,141.7206,141.4671,141.4943,15362.0
2019-12-10 15:35:00,156.29,156.59,156.28,156.54,17960.0,141.4943,141.7659,141.4852,141.7206,17960.0
2019-12-10 15:40:00,156.54,156.61,156.46,156.54,15502.0,141.7206,141.784,141.6482,141.7206,15502.0
2019-12-10 15:45:00,156.55,156.9,156.54,156.89,17325.0,141.7297,142.0465,141.7206,142.0375,17325.0
2019-12-10 15:50:00,156.9,156.9,156.65,156.75,28409.0,142.0465,142.0465,141.8202,141.9107,28409.0
2019-12-10 15:55:00,156.75,157.0,156.74,157.0,54003.0,141.9107,142.1371,141.9017,142.1371,54003.0
2019-12-11 09:30:00,157.25,157.36,156.39,157.24,52826.0,142.3634,142.463,141.5848,142.3543,52826.0
2019-12-11 09:35:00,157.42,157.96,157.41,157.96,17495.0,142.5173,143.0062,142.5082,143.0062,17495.0
2019-12-11 09:40:00,157.88,158.25,157.85,158.22,19661.0,142.9337,143.2687,142.9066,143.2416,19661.0
2019-12-11 09:45:00,158.2,158.33,157.88,158.19,17661.0,143.2235,143.3411,142.9337,143.2144,17661.0
2019-12-11 09:50:00,158.21,158.24,157.9,158.15,11119.0,143.2325,143.2597,142.9519,143.1782,11119.0
2019-12-11 09:55:00,158.22,158.35,158.02,158.07,19872.0,143.2416,143.3593,143.0605,143.1058,19872.0
2019-12-11 10:00:00,158.1,158.38,158.1,158.27,16024.0,143.1329,143.3864,143.1329,143.2868,16024.0
2019-12-11 10:05:00,158.27,158.28,158.03,158.09,10224.0,143.2868,143.2959,143.0695,143.1239,10224.0
2019-12-11 10:10:00,158.09,158.16,158.0,158.13,20042.0,143.1239,143.1872,143.0424,143.1601,20042.0
2019-12-11 10:15:00,158.15,158.28,157.81,157.88,24354.0,143.1782,143.2959,142.8704,142.9337,24354.0
2019-12-11 10:20:00,157.88,158.03,157.8,157.98,11566.0,142.9337,143.0695,142.8613,143.0243,11566.0
2019-12-11 10:25:00,157.95,158.02,157.7,157.99,8609.0,142.9971,143.0605,142.7708,143.0333,8609.0
2019-12-11 10:30:00,158.04,158.05,157.8,158.04,23591.0,143.0786,143.0877,142.8613,143.0786,23591.0
2019-12-11 10:35:00,158.02,158.07,157.91,158.06,15974.0,143.0605,143.1058,142.9609,143.0967,15974.0
2019-12-11 10:40:00,158.08,158.09,157.84,157.89,30433.0,143.1148,143.1239,142.8975,142.9428,30433.0
2019-12-11 10:45:00,157.9,157.91,157.56,157.72,16489.0,142.9519,142.9609,142.644,142.7889,16489.0
2019-12-11 10:50:00,157.69,157.95,157.68,157.94,8870.0,142.7617,142.9971,142.7527,142.9881,8870.0
2019-12-11 10:55:00,157.88,158.02,157.77,157.89,12779.0,142.9337,143.0605,142.8342,142.9428,12779.0
2019-12-11 11:00:00,157.91,158.07,157.82,158.07,22558.0,142.9609,143.1058,142.8794,143.1058,22558.0
2019-12-11 11:05:00,158.07,158.25,158.0,158.18,8208.0,143.1058,143.2687,143.0424,143.2053,8208.0
2019-12-11 11:10:00,158.18,158.18,158.01,158.01,9175.0,143.2053,143.2053,143.0514,143.0514,9175.0
2019-12-11 11:15:00,158.0,158.18,158.0,158.07,8585.0,143.0424,143.2053,143.0424,143.1058,8585.0
2019-12-11 11:20:00,158.1,158.12,158.0,158.1,4028.0,143.1329,143.151,143.0424,143.1329,4028.0
2019-12-11 11:25:00,158.09,158.15,158.0,158.0,20701.0,143.1239,143.1782,143.0424,143.0424,20701.0
2019-12-11 11:30:00,158.03,158.1,157.99,158.02,10613.0,143.0695,143.1329,143.0333,143.0605,10613.0
2019-12-11 11:35:00,158.0,158.05,157.79,158.01,13072.0,143.0424,143.0877,142.8523,143.0514,13072.0
2019-12-11 11:40:00,158.06,158.14,158.01,158.13,6433.0,143.0967,143.1691,143.0514,143.1601,6433.0
2019-12-11 11:45:00,158.13,158.16,158.01,158.05,9126.0,143.1601,143.1872,143.0514,143.0877,9126.0
2019-12-11 11:50:00,158.01,158.24,157.97,158.21,9278.0,143.0514,143.2597,143.0152,143.2325,9278.0
2019-12-11 11:55:00,158.23,158.24,158.01,158.08,3270.0,143.2506,143.2597,143.0514,143.1148,3270.0
2019-12-11 12:00:00,158.08,158.27,158.08,158.15,6915.0,143.1148,143.2868,143.1148,143.1782,6915.0
2019-12-11 12:05:00,158.13,158.21,158.13,158.18,6014.0,143.1601,143.2325,143.1601,143.2053,6014.0
2019-12-11 12:10:00,158.17,158.2,158.0,158.0,10382.0,143.1963,143.2235,143.0424,143.0424,10382.0
2019-12-11 12:15:00,158.0,158.2,157.98,158.13,11394.0,143.0424,143.2235,143.0243,143.1601,11394.0
2019-12-11 12:20:00,158.16,158.16,158.0,158.04,4852.0,143.1872,143.1872,143.0424,143.0786,4852.0
2019-12-11 12:25:00,158.06,158.21,158.04,158.2,5228.0,143.0967,143.2325,143.0786,143.2235,5228.0
2019-12-11 12:30:00,158.17,158.19,158.11,158.17,4740.0,143.1963,143.2144,143.142,143.1963,4740.0
2019-12-11 12:35:00,158.21,158.23,158.09,158.13,3362.0,143.2325,143.2506,143.1239,143.1601,3362.0
2019-12-11 12:40:00,158.13,158.23,158.09,158.18,4053.0,143.1601,143.2506,143.1239,143.2053,4053.0
2019-12-11 12:45:00,158.22,158.3,158.18,158.22,9503.0,143.2416,143.314,143.2053,143.2416,9503.0
2019-12-11 12:50:00,158.23,158.3,158.21,158.28,5861.0,143.2506,143.314,143.2325,143.2959,5861.0
2019-12-11 12:55:00,158.28,158.33,158.25,158.33,3628.0,143.2959,143.3411,143.2687,143.3411,3628.0
2019-12-11 13:00:00,158.31,158.33,158.21,158.24,7199.0,143.323,143.3411,143.2325,143.2597,7199.0
2019-12-11 13:05:00,158.27,158.33,158.27,158.32,5322.0,143.2868,143.3411,143.2868,143.3321,5322.0
2019-12-11 13:10:00,158.29,158.36,158.28,158.36,8897.0,143.3049,143.3683,143.2959,143.3683,8897.0
2019-12-11 13:15:00,158.36,158.4,158.34,158.38,11566.0,143.3683,143.4045,143.3502,143.3864,11566.0
2019-12-11 13:20:00,158.39,158.61,158.35,158.61,31184.0,143.3955,143.5946,143.3593,143.5946,31184.0
2019-12-11 13:25:00,158.6,158.85,158.59,158.73,10603.0,143.5856,143.8119,143.5765,143.7033,10603.0
2019-12-11 13:30:00,158.72,158.8,158.7,158.78,4086.0,143.6942,143.7667,143.6761,143.7485,4086.0
2019-12-11 13:35:00,158.76,158.87,158.74,158.86,13961.0,143.7304,143.83,143.7123,143.821,13961.0
2019-12-11 13:40:00,158.85,158.87,158.65,158.87,7503.0,143.8119,143.83,143.6309,143.83,7503.0
2019-12-11 13:45:00,158.88,159.04,158.86,159.04,11848.0,143.8391,143.9839,143.821,143.9839,11848.0
2019-12-11 13:50:00,159.05,159.14,158.92,159.11,10773.0,143.993,144.0745,143.8753,144.0473,10773.0
2019-12-11 13:55:00,159.11,159.2,159.08,159.18,7530.0,144.0473,144.1288,144.0201,144.1107,7530.0
2019-12-11 14:00:00,159.19,159.47,159.02,159.43,22390.0,144.1197,144.3732,143.9658,144.337,22390.0
2019-12-11 14:05:00,159.47,159.52,159.41,159.46,10800.0,144.3732,144.4185,144.3189,144.3642,10800.0
2019-12-11 14:10:00,159.45,159.46,159.17,159.21,11676.0,144.3551,144.3642,144.1016,144.1378,11676.0
2019-12-11 14:15:00,159.18,159.19,158.88,158.99,14610.0,144.1107,144.1197,143.8391,143.9387,14610.0
2019-12-11 14:20:00,158.97,159.08,158.9,159.04,7523.0,143.9206,144.0201,143.8572,143.9839,7523.0
2019-12-11 14:25:00,159.06,159.08,158.87,159.08,11116.0,144.002,144.0201,143.83,144.0201,11116.0
2019-12-11 14:30:00,159.06,159.32,159.04,159.26,8570.0,144.002,144.2374,143.9839,144.1831,8570.0
2019-12-11 14:35:00,159.3,159.3,158.97,159.23,14186.0,144.2193,144.2193,143.9206,144.1559,14186.0
2019-12-11 14:40:00,159.2,159.39,159.14,159.36,9660.0,144.1288,144.3008,144.0745,144.2736,9660.0
2019-12-11 14:45:00,159.35,159.37,159.15,159.37,10201.0,144.2646,144.2827,144.0835,144.2827,10201.0
2019-12-11 14:50:00,159.33,159.35,159.1,159.24,10941.0,144.2465,144.2646,144.0383,144.165,10941.0
2019-12-11 14:55:00,159.23,159.37,159.17,159.37,13899.0,144.1559,144.2827,144.1016,144.2827,13899.0
2019-12-11 15:00:00,159.36,159.36,158.97,159.0,16478.0,144.2736,144.2736,143.9206,143.9477,16478.0
2019-12-11 15:05:00,159.05,159.2,159.03,159.11,11608.0,143.993,144.1288,143.9749,144.0473,11608.0
2019-12-11 15:10:00,159.07,159.1,158.98,159.08,11748.0,144.0111,144.0383,143.9296,144.0201,11748.0
2019-12-11 15:15:00,159.1,159.14,159.03,159.12,8800.0,144.0383,144.0745,143.9749,144.0564,8800.0
2019-12-11 15:20:00,159.09,159.14,159.02,159.12,17365.0,144.0292,144.0745,143.9658,144.0564,17365.0
2019-12-11 15:25:00,159.13,159.2,158.93,158.93,14259.0,144.0654,144.1288,143.8843,143.8843,14259.0
2019-12-11 15:30:00,158.96,159.18,158.9,159.14,34775.0,143.9115,144.1107,143.8572,144.0745,34775.0
2019-12-11 15:35:00,159.13,159.25,159.05,159.05,20414.0,144.0654,144.1741,143.993,143.993,20414.0
2019-12-11 15:40:00,159.04,159.1,158.98,159.02,18749.0,143.9839,144.0383,143.9296,143.9658,18749.0
2019-12-11 15:45:00,159.01,159.14,158.95,159.0,28334.0,143.9568,144.0745,143.9025,143.9477,28334.0
2019-12-11 15:50:00,159.01,159.24,159.01,159.23,33553.0,143.9568,144.165,143.9568,144.1559,33553.0
2019-12-11 15:55:00,159.24,159.25,159.02,159.09,83356.0,144.165,144.1741,143.9658,144.0292,83356.0
2019-12-12 09:30:00,159.31,159.61,158.75,159.37,78512.0,144.2284,144.5,143.7214,144.2827,78512.0
2019-12-12 09:35:00,159.37,161.47,159.09,161.19,63810.0,144.2827,146.1839,144.0292,145.9304,63810.0
2019-12-12 09:40:00,161.33,161.58,160.79,161.27,50420.0,146.0571,146.2835,145.5683,146.0028,50420.0
2019-12-12 09:45:00,161.3,161.7,161.24,161.44,29966.0,146.03,146.3921,145.9757,146.1567,29966.0
2019-12-12 09:50:00,161.54,161.69,161.1,161.41,34693.0,146.2473,146.3831,145.8489,146.1296,34693.0
2019-12-12 09:55:00,161.42,162.53,161.42,162.4,48438.0,146.1386,147.1435,146.1386,147.0258,48438.0
2019-12-12 10:00:00,162.49,163.88,162.41,163.75,83160.0,147.1073,148.3657,147.0349,148.248,83160.0
2019-12-12 10:05:00,163.75,164.0,163.31,163.59,39185.0,148.248,148.4744,147.8497,148.1032,39185.0
2019-12-12 10:10:00,163.58,163.89,163.29,163.81,32762.0,148.0941,148.3748,147.8316,148.3024,32762.0
2019-12-12 10:15:00,163.88,163.92,163.47,163.82,45983.0,148.3657,148.4019,147.9945,148.3114,45983.0
2019-12-12 10:20:00,163.82,164.23,163.53,163.67,37101.0,148.3114,148.6826,148.0489,148.1756,37101.0
2019-12-12 10:25:00,163.67,164.28,163.53,164.03,42948.0,148.1756,148.7279,148.0489,148.5015,42948.0
2019-12-12 10:30:00,164.07,164.07,163.53,163.67,33900.0,148.5377,148.5377,148.0489,148.1756,33900.0
2019-12-12 10:35:00,163.63,163.66,163.39,163.64,28167.0,148.1394,148.1666,147.9221,148.1485,28167.0
2019-12-12 10:40:00,163.64,163.64,162.77,162.78,17676.0,148.1485,148.1485,147.3608,147.3699,17676.0
2019-12-12 10:45:00,162.71,162.96,162.6,162.87,16183.0,147.3065,147.5328,147.2069,147.4514,16183.0
2019-12-12 10:50:00,162.88,163.02,162.7,162.99,22966.0,147.4604,147.5872,147.2974,147.56,22966.0
2019-12-12 10:55:00,163.05,163.4,162.96,163.39,15348.0,147.6143,147.9312,147.5328,147.9221,15348.0
2019-12-12 11:00:00,163.38,163.44,162.68,162.93,20048.0,147.9131,147.9674,147.2793,147.5057,20048.0
2019-12-12 11:05:00,162.89,163.14,162.88,163.04,7848.0,147.4695,147.6958,147.4604,147.6053,7848.0
2019-12-12 11:10:00,163.08,163.24,162.86,162.97,14038.0,147.6415,147.7863,147.4423,147.5419,14038.0
2019-12-12 11:15:00,162.97,163.01,162.71,162.89,19125.0,147.5419,147.5781,147.3065,147.4695,19125.0
2019-12-12 11:20:00,162.92,162.99,162.66,162.7,14952.0,147.4966,147.56,147.2612,147.2974,14952.0
2019-12-12 11:25:00,162.72,162.8,162.43,162.78,15463.0,147.3156,147.388,147.053,147.3699,15463.0
2019-12-12 11:30:00,162.75,163.02,162.69,162.78,25342.0,147.3427,147.5872,147.2884,147.3699,25342.0
2019-12-12 11:35:00,162.78,163.2,162.77,162.94,11474.0,147.3699,147.7501,147.3608,147.5147,11474.0
2019-12-12 11:40:00,162.93,162.93,162.56,162.66,23775.0,147.5057,147.5057,147.1707,147.2612,23775.0
2019-12-12 11:45:00,162.62,162.94,162.61,162.78,12498.0,147.225,147.5147,147.216,147.3699,12498.0
2019-12-12 11:50:00,162.73,162.92,162.59,162.64,7697.0,147.3246,147.4966,147.1979,147.2431,7697.0
2019-12-12 11:55:00,162.69,162.72,162.37,162.62,13512.0,147.2884,147.3156,146.9987,147.225,13512.0
2019-12-12 12:00:00,162.63,162.69,162.2,162.5,33052.0,147.2341,147.2884,146.8448,147.1164,33052.0
2019-12-12 12:05:00,162.5,162.72,162.33,162.65,21892.0,147.1164,147.3156,146.9625,147.2522,21892.0
2019-12-12 12:10:00,162.66,162.66,162.47,162.55,20196.0,147.2612,147.2612,147.0892,147.1616,20196.0
2019-12-12 12:15:00,162.58,162.58,162.01,162.07,16478.0,147.1888,147.1888,146.6728,146.7271,16478.0
2019-12-12 12:20:00,162.02,162.19,161.88,161.95,16938.0,146.6818,146.8357,146.5551,146.6184,16938.0
2019-12-12 12:25:00,161.91,162.2,161.91,162.14,15003.0,146.5822,146.8448,146.5822,146.7905,15003.0
2019-12-12 12:30:00,162.14,162.9,162.13,162.79,18689.0,146.7905,147.4785,146.7814,147.3789,18689.0
2019-12-12 12:35:00,162.83,163.08,162.83,162.99,20619.0,147.4151,147.6415,147.4151,147.56,20619.0
2019-12-12 12:40:00,162.98,163.24,162.97,163.2,18896.0,147.5509,147.7863,147.5419,147.7501,18896.0
2019-12-12 12:45:00,163.24,163.69,163.21,163.65,37752.0,147.7863,148.1937,147.7592,148.1575,37752.0
2019-12-12 12:50:00,163.65,163.85,163.61,163.7,17806.0,148.1575,148.3386,148.1213,148.2028,17806.0
2019-12-12 12:55:00,163.69,163.75,163.53,163.54,6758.0,148.1937,148.248,148.0489,148.0579,6758.0
2019-12-12 13:00:00,163.52,163.71,163.49,163.67,10417.0,148.0398,148.2118,148.0127,148.1756,10417.0
2019-12-12 13:05:00,163.68,163.78,163.66,163.77,13518.0,148.1847,148.2752,148.1666,148.2661,13518.0
2019-12-12 13:10:00,163.75,163.92,163.66,163.9,13180.0,148.248,148.4019,148.1666,148.3838,13180.0
2019-12-12 13:15:00,163.94,164.05,163.85,163.85,13404.0,148.4201,148.5196,148.3386,148.3386,13404.0
2019-12-12 13:20:00,163.85,163.86,163.47,163.47,14005.0,148.3386,148.3476,147.9945,147.9945,14005.0
2019-12-12 13:25:00,163.45,163.53,163.19,163.45,17551.0,147.9764,148.0489,147.7411,147.9764,17551.0
2019-12-12 13:30:00,163.42,163.48,163.01,163.02,10835.0,147.9493,148.0036,147.5781,147.5872,10835.0
2019-12-12 13:35:00,163.0,163.01,162.68,162.75,16552.0,147.569,147.5781,147.2793,147.3427,16552.0
2019-12-12 13:40:00,162.77,162.99,162.75,162.85,4613.0,147.3608,147.56,147.3427,147.4332,4613.0
2019-12-12 13:45:00,162.85,163.08,162.75,162.75,10446.0,147.4332,147.6415,147.3427,147.3427,10446.0
2019-12-12 13:50:00,162.78,163.02,162.78,163.02,6598.0,147.3699,147.5872,147.3699,147.5872,6598.0
2019-12-12 13:55:00,163.03,163.23,162.99,163.15,15663.0,147.5962,147.7773,147.56,147.7048,15663.0
2019-12-12 14:00:00,163.11,163.27,163.0,163.27,7413.0,147.6686,147.8135,147.569,147.8135,7413.0
2019-12-12 14:05:00,163.31,163.46,163.19,163.46,9683.0,147.8497,147.9855,147.7411,147.9855,9683.0
2019-12-12 14:10:00,163.41,163.43,163.19,163.32,9231.0,147.9402,147.9583,147.7411,147.8587,9231.0
2019-12-12 14:15:00,163.27,163.49,163.26,163.38,8169.0,147.8135,148.0127,147.8044,147.9131,8169.0
2019-12-12 14:20:00,163.38,163.42,163.17,163.42,6508.0,147.9131,147.9493,147.723,147.9493,6508.0
2019-12-12 14:25:00,163.36,163.41,163.19,163.33,9892.0,147.895,147.9402,147.7411,147.8678,9892.0
2019-12-12 14:30:00,163.28,164.27,163.24,164.06,31981.0,147.8225,148.7188,147.7863,148.5287,31981.0
2019-12-12 14:35:00,164.04,164.26,163.92,164.12,18058.0,148.5106,148.7098,148.4019,148.583,18058.0
2019-12-12 14:40:00,164.15,164.42,164.15,164.32,13540.0,148.6102,148.8546,148.6102,148.7641,13540.0
2019-12-12 14:45:00,164.28,164.41,164.11,164.13,16805.0,148.7279,148.8456,148.574,148.5921,16805.0
2019-12-12 14:50:00,164.15,164.49,164.11,164.46,13067.0,148.6102,148.918,148.574,148.8908,13067.0
2019-12-12 14:55:00,164.46,164.58,164.29,164.57,24730.0,148.8908,148.9995,148.7369,148.9904,24730.0
2019-12-12 15:00:00,164.58,164.86,164.57,164.76,37204.0,148.9995,149.253,148.9904,149.1624,37204.0
2019-12-12 15:05:00,164.74,165.0,164.72,164.94,22115.0,149.1443,149.3797,149.1262,149.3254,22115.0
2019-12-12 15:10:00,164.95,164.99,164.79,164.84,14354.0,149.3344,149.3707,149.1896,149.2349,14354.0
2019-12-12 15:15:00,164.82,165.06,164.76,165.03,42768.0,149.2167,149.434,149.1624,149.4069,42768.0
2019-12-12 15:20:00,165.03,165.11,164.98,165.06,18912.0,149.4069,149.4793,149.3616,149.434,18912.0
2019-12-12 15:25:00,165.08,165.53,165.08,165.53,37131.0,149.4521,149.8595,149.4521,149.8595,37131.0
2019-12-12 15:30:00,165.53,165.53,165.35,165.38,38979.0,149.8595,149.8595,149.6966,149.7237,38979.0
2019-12-12 15:35:00,165.38,165.82,165.36,165.68,57424.0,149.7237,150.1221,149.7056,149.9953,57424.0
2019-12-12 15:40:00,165.66,165.76,165.44,165.51,44774.0,149.9772,150.0678,149.7781,149.8414,44774.0
2019-12-12 15:45:00,165.49,165.61,165.37,165.59,53178.0,149.8233,149.932,149.7147,149.9139,53178.0
2019-12-12 15:50:00,165.6,165.63,165.36,165.48,70303.0,149.9229,149.9501,149.7056,149.8143,70303.0
2019-12-12 15:55:00,165.47,165.48,164.89,164.92,137759.0,149.8052,149.8143,149.2801,149.3073,137759.0
2019-12-13 09:30:00,165.64,166.2,165.0,165.58,92070.0,149.9591,150.4661,149.3797,149.9048,92070.0
2019-12-13 09:35:00,165.71,165.77,164.37,165.02,40714.0,150.0225,150.0768,148.8093,149.3978,40714.0
2019-12-13 09:40:00,164.94,165.11,164.52,164.87,29498.0,149.3254,149.4793,148.9451,149.262,29498.0
2019-12-13 09:45:00,164.9,165.02,164.62,164.62,29802.0,149.2892,149.3978,149.0357,149.0357,29802.0
2019-12-13 09:50:00,164.65,165.19,164.48,164.84,21400.0,149.0628,149.5517,148.9089,149.2349,21400.0
2019-12-13 09:55:00,164.76,165.21,164.53,164.75,15071.0,149.1624,149.5698,148.9542,149.1534,15071.0
2019-12-13 10:00:00,164.76,166.68,164.65,166.68,43836.0,149.1624,150.9007,149.0628,150.9007,43836.0
2019-12-13 10:05:00,166.75,167.34,166.68,167.34,51353.0,150.964,151.4982,150.9007,151.4982,51353.0
2019-12-13 10:10:00,167.34,167.71,166.9,167.02,47759.0,151.4982,151.8332,151.0998,151.2085,47759.0
2019-12-13 10:15:00,167.04,167.5,166.61,167.43,28358.0,151.2266,151.643,150.8373,151.5797,28358.0
2019-12-13 10:20:00,167.45,167.87,167.42,167.67,37141.0,151.5978,151.978,151.5706,151.7969,37141.0
2019-12-13 10:25:00,167.65,167.65,166.78,166.87,34112.0,151.7788,151.7788,150.9912,151.0727,34112.0
2019-12-13 10:30:00,166.73,166.73,165.65,165.77,31813.0,150.9459,150.9459,149.9682,150.0768,31813.0
2019-12-13 10:35:00,165.76,165.77,164.53,164.89,55954.0,150.0678,150.0768,148.9542,149.2801,55954.0
2019-12-13 10:40:00,164.93,165.45,164.86,165.23,29809.0,149.3163,149.7871,149.253,149.5879,29809.0
2019-12-13 10:45:00,165.25,165.66,165.1,165.28,39021.0,149.606,149.9772,149.4702,149.6332,39021.0
2019-12-13 10:50:00,165.34,165.37,164.82,164.83,27851.0,149.6875,149.7147,149.2167,149.2258,27851.0
2019-12-13 10:55:00,164.84,165.08,164.65,164.71,22445.0,149.2349,149.4521,149.0628,149.1172,22445.0
2019-12-13 11:00:00,164.71,164.82,164.5,164.57,19497.0,149.1172,149.2167,148.927,148.9904,19497.0
2019-12-13 11:05:00,164.65,165.0,164.64,165.0,17378.0,149.0628,149.3797,149.0538,149.3797,17378.0
2019-12-13 11:10:00,165.06,165.13,164.56,164.64,33434.0,149.434,149.4974,148.9814,149.0538,33434.0
2019-12-13 11:15:00,164.56,164.65,164.03,164.1,36868.0,148.9814,149.0628,148.5015,148.5649,36868.0
2019-12-13 11:20:00,164.09,164.31,163.91,164.23,22135.0,148.5559,148.755,148.3929,148.6826,22135.0
2019-12-13 11:25:00,164.24,164.24,163.92,164.09,33805.0,148.6917,148.6917,148.4019,148.5559,33805.0
2019-12-13 11:30:00,164.07,164.42,164.02,164.24,19377.0,148.5377,148.8546,148.4925,148.6917,19377.0
2019-12-13 11:35:00,164.27,164.75,164.27,164.57,18270.0,148.7188,149.1534,148.7188,148.9904,18270.0
2019-12-13 11:40:00,164.57,164.58,164.18,164.4,14026.0,148.9904,148.9995,148.6373,148.8365,14026.0
2019-12-13 11:45:00,164.44,164.68,164.35,164.63,12533.0,148.8727,149.09,148.7912,149.0447,12533.0
2019-12-13 11:50:00,164.63,164.81,164.52,164.74,14191.0,149.0447,149.2077,148.9451,149.1443,14191.0
2019-12-13 11:55:00,164.8,165.2,164.77,165.17,12927.0,149.1986,149.5608,149.1715,149.5336,12927.0
2019-12-13 12:00:00,165.2,165.24,164.96,164.97,9940.0,149.5608,149.597,149.3435,149.3525,9940.0
2019-12-13 12:05:00,164.95,165.16,164.84,165.13,9716.0,149.3344,149.5246,149.2349,149.4974,9716.0
2019-12-13 12:10:00,165.14,165.19,164.78,164.99,16011.0,149.5065,149.5517,149.1805,149.3707,16011.0
2019-12-13 12:15:00,165.03,165.11,164.89,165.11,9056.0,149.4069,149.4793,149.2801,149.4793,9056.0
2019-12-13 12:20:00,165.14,165.24,165.0,165.2,32725.0,149.5065,149.597,149.3797,149.5608,32725.0
2019-12-13 12:25:00,165.22,165.73,165.22,165.69,24022.0,149.5789,150.0406,149.5789,150.0044,24022.0
2019-12-13 12:30:00,165.65,165.83,165.54,165.63,15151.0,149.9682,150.1311,149.8686,149.9501,15151.0
2019-12-13 12:35:00,165.62,165.87,165.42,165.78,14153.0,149.941,150.1673,149.7599,150.0859,14153.0
2019-12-13 12:40:00,165.79,165.79,165.58,165.59,12186.0,150.0949,150.0949,149.9048,149.9139,12186.0
2019-12-13 12:45:00,165.55,165.57,165.39,165.47,12004.0,149.8776,149.8957,149.7328,149.8052,12004.0
2019-12-13 12:50:00,165.48,165.51,165.3,165.3,11263.0,149.8143,149.8414,149.6513,149.6513,11263.0
2019-12-13 12:55:00,165.32,165.79,165.28,165.79,15469.0,149.6694,150.0949,149.6332,150.0949,15469.0
2019-12-13 13:00:00,165.77,165.81,165.22,165.24,18141.0,150.0768,150.113,149.5789,149.597,18141.0
2019-12-13 13:05:00,165.22,165.56,165.22,165.49,7977.0,149.5789,149.8867,149.5789,149.8233,7977.0
2019-12-13 13:10:00,165.44,165.66,165.44,165.59,13034.0,149.7781,149.9772,149.7781,149.9139,13034.0
2019-12-13 13:15:00,165.59,165.6,165.4,165.56,9904.0,149.9139,149.9229,149.7418,149.8867,9904.0
2019-12-13 13:20:00,165.57,165.69,165.52,165.58,6807.0,149.8957,150.0044,149.8505,149.9048,6807.0
2019-12-13 13:25:00,165.58,165.61,165.32,165.4,9842.0,149.9048,149.932,149.6694,149.7418,9842.0
2019-12-13 13:30:00,165.44,165.53,165.39,165.53,9028.0,149.7781,149.8595,149.7328,149.8595,9028.0
2019-12-13 13:35:00,165.55,165.66,165.49,165.52,10996.0,149.8776,149.9772,149.8233,149.8505,10996.0
2019-12-13 13:40:00,165.55,165.63,165.53,165.62,13168.0,149.8776,149.9501,149.8595,149.941,13168.0
2019-12-13 13:45:00,165.6,165.72,165.53,165.63,22604.0,149.9229,150.0315,149.8595,149.9501,22604.0
2019-12-13 13:50:00,165.65,165.81,165.59,165.74,12139.0,149.9682,150.113,149.9139,150.0497,12139.0
2019-12-13 13:55:00,165.71,165.77,165.38,165.41,14852.0,150.0225,150.0768,149.7237,149.7509,14852.0
2019-12-13 14:00:00,165.47,165.89,164.95,164.95,39699.0,149.8052,150.1855,149.3344,149.3344,39699.0
2019-12-13 14:05:00,164.95,165.42,164.95,165.35,10954.0,149.3344,149.7599,149.3344,149.6966,10954.0
2019-12-13 14:10:00,165.33,165.38,165.27,165.3,8237.0,149.6785,149.7237,149.6241,149.6513,8237.0
2019-12-13 14:15:00,165.32,165.43,165.27,165.43,11768.0,149.6694,149.769,149.6241,149.769,11768.0
2019-12-13 14:20:00,165.44,165.53,165.39,165.43,11601.0,149.7781,149.8595,149.7328,149.769,11601.0
2019-12-13 14:25:00,165.44,165.66,165.44,165.66,10217.0,149.7781,149.9772,149.7781,149.9772,10217.0
2019-12-13 14:30:00,165.68,165.75,164.7,165.03,49867.0,149.9953,150.0587,149.1081,149.4069,49867.0
2019-12-13 14:35:00,165.06,165.06,164.78,164.84,19232.0,149.434,149.434,149.1805,149.2349,19232.0
2019-12-13 14:40:00,164.88,165.39,164.88,165.39,22673.0,149.2711,149.7328,149.2711,149.7328,22673.0
2019-12-13 14:45:00,165.39,165.42,165.24,165.3,21994.0,149.7328,149.7599,149.597,149.6513,21994.0
2019-12-13 14:50:00,165.3,165.5,165.23,165.43,24393.0,149.6513,149.8324,149.5879,149.769,24393.0
2019-12-13 14:55:00,165.43,165.66,165.41,165.59,10702.0,149.769,149.9772,149.7509,149.9139,10702.0
2019-12-13 15:00:00,165.63,165.66,165.46,165.49,19296.0,149.9501,149.9772,149.7962,149.8233,19296.0
2019-12-13 15:05:00,165.5,165.5,165.25,165.28,12756.0,149.8324,149.8324,149.606,149.6332,12756.0
2019-12-13 15:10:00,165.3,165.44,165.29,165.37,13971.0,149.6513,149.7781,149.6423,149.7147,13971.0
2019-12-13 15:15:00,165.39,165.52,165.36,165.46,11459.0,149.7328,149.8505,149.7056,149.7962,11459.0
2019-12-13 15:20:00,165.45,165.47,165.22,165.25,18162.0,149.7871,149.8052,149.5789,149.606,18162.0
2019-12-13 15:25:00,165.24,165.52,165.22,165.47,24979.0,149.597,149.8505,149.5789,149.8052,24979.0
2019-12-13 15:30:00,165.49,165.68,165.22,165.31,43284.0,149.8233,149.9953,149.5789,149.6604,43284.0
2019-12-13 15:35:00,165.3,165.39,165.11,165.39,22779.0,149.6513,149.7328,149.4793,149.7328,22779.0
2019-12-13 15:40:00,165.4,165.65,165.38,165.63,30376.0,149.7418,149.9682,149.7237,149.9501,30376.0
2019-12-13 15:45:00,165.64,165.71,165.51,165.54,30074.0,149.9591,150.0225,149.8414,149.8686,30074.0
2019-12-13 15:50:00,165.56,165.68,165.52,165.52,46981.0,149.8867,149.9953,149.8505,149.8505,46981.0
2019-12-13 15:55:00,165.51,165.74,165.44,165.66,119878.0,149.8414,150.0497,149.7781,149.9772,119878.0
2019-12-16 09:30:00,166.93,168.16,166.76,167.77,81357.0,151.127,152.2406,150.9731,151.8875,81357.0
2019-12-16 09:35:00,167.69,167.73,166.77,166.9,28011.0,151.815,151.8513,150.9821,151.0998,28011.0
2019-12-16 09:40:00,166.96,168.0,166.87,167.18,54959.0,151.1542,152.0957,151.0727,151.3533,54959.0
2019-12-16 09:45:00,167.19,167.37,166.9,166.91,32733.0,151.3624,151.5253,151.0998,151.1089,32733.0
2019-12-16 09:50:00,166.96,167.09,166.81,166.94,24160.0,151.1542,151.2718,151.0184,151.1361,24160.0
2019-12-16 09:55:00,166.92,167.2,166.67,166.99,27635.0,151.1179,151.3714,150.8916,151.1813,27635.0
2019-12-16 10:00:00,166.97,167.51,166.97,167.25,20221.0,151.1632,151.6521,151.1632,151.4167,20221.0
2019-12-16 10:05:00,167.21,167.43,166.95,167.39,25160.0,151.3805,151.5797,151.1451,151.5434,25160.0
2019-12-16 10:10:00,167.35,167.53,167.11,167.4,20631.0,151.5072,151.6702,151.29,151.5525,20631.0
2019-12-16 10:15:00,167.4,168.22,167.4,168.15,37039.0,151.5525,152.2949,151.5525,152.2315,37039.0
2019-12-16 10:20:00,168.23,168.37,167.74,167.81,27113.0,152.3039,152.4307,151.8603,151.9237,27113.0
2019-12-16 10:25:00,167.83,168.27,167.81,168.06,17442.0,151.9418,152.3401,151.9237,152.15,17442.0
2019-12-16 10:30:00,168.08,168.09,167.79,168.06,27168.0,152.1681,152.1772,151.9056,152.15,27168.0
2019-12-16 10:35:00,168.04,168.37,168.04,168.33,21978.0,152.1319,152.4307,152.1319,152.3945,21978.0
2019-12-16 10:40:00,168.3,168.36,168.1,168.15,44311.0,152.3673,152.4216,152.1862,152.2315,44311.0
2019-12-16 10:45:00,168.17,168.22,168.0,168.02,20568.0,152.2496,152.2949,152.0957,152.1138,20568.0
2019-12-16 10:50:00,168.06,168.17,167.9,168.03,16801.0,152.15,152.2496,152.0052,152.1229,16801.0
2019-12-16 10:55:00,168.05,168.14,167.93,168.05,41026.0,152.141,152.2224,152.0323,152.141,41026.0
2019-12-16 11:00:00,168.09,168.1,167.96,167.98,29582.0,152.1772,152.1862,152.0595,152.0776,29582.0
2019-12-16 11:05:00,167.97,168.23,167.88,168.21,20757.0,152.0685,152.3039,151.9871,152.2858,20757.0
2019-12-16 11:10:00,168.21,168.25,168.04,168.21,25586.0,152.2858,152.322,152.1319,152.2858,25586.0
2019-12-16 11:15:00,168.2,168.2,168.04,168.09,20653.0,152.2768,152.2768,152.1319,152.1772,20653.0
2019-12-16 11:20:00,168.1,168.16,167.89,167.9,45322.0,152.1862,152.2406,151.9961,152.0052,45322.0
2019-12-16 11:25:00,167.89,168.03,167.72,168.0,18624.0,151.9961,152.1229,151.8422,152.0957,18624.0
2019-12-16 11:30:00,167.98,168.12,167.94,167.94,14726.0,152.0776,152.2043,152.0414,152.0414,14726.0
2019-12-16 11:35:00,167.96,167.97,167.55,167.55,21189.0,152.0595,152.0685,151.6883,151.6883,21189.0
2019-12-16 11:40:00,167.55,167.78,167.52,167.74,16057.0,151.6883,151.8965,151.6611,151.8603,16057.0
2019-12-16 11:45:00,167.73,167.82,167.4,167.56,14414.0,151.8513,151.9327,151.5525,151.6974,14414.0
2019-12-16 11:50:00,167.56,167.65,167.48,167.5,11870.0,151.6974,151.7788,151.6249,151.643,11870.0
2019-12-16 11:55:00,167.54,167.8,167.54,167.78,16980.0,151.6792,151.9146,151.6792,151.8965,16980.0
2019-12-16 12:00:00,167.82,168.02,167.82,167.84,20520.0,151.9327,152.1138,151.9327,151.9508,20520.0
2019-12-16 12:05:00,167.88,168.03,167.86,168.0,21273.0,151.9871,152.1229,151.969,152.0957,21273.0
2019-12-16 12:10:00,168.0,168.11,167.87,168.04,30434.0,152.0957,152.1953,151.978,152.1319,30434.0
2019-12-16 12:15:00,168.05,168.19,167.96,168.06,29869.0,152.141,152.2677,152.0595,152.15,29869.0
2019-12-16 12:20:00,168.05,168.06,167.88,167.92,16863.0,152.141,152.15,151.9871,152.0233,16863.0
2019-12-16 12:25:00,167.94,167.97,167.73,167.77,9786.0,152.0414,152.0685,151.8513,151.8875,9786.0
2019-12-16 12:30:00,167.78,167.81,167.59,167.61,15671.0,151.8965,151.9237,151.7245,151.7426,15671.0
2019-12-16 12:35:00,167.61,167.62,167.44,167.54,14195.0,151.7426,151.7517,151.5887,151.6792,14195.0
2019-12-16 12:40:00,167.54,167.54,167.41,167.44,10364.0,151.6792,151.6792,151.5616,151.5887,10364.0
2019-12-16 12:45:00,167.46,167.56,167.35,167.35,14018.0,151.6068,151.6974,151.5072,151.5072,14018.0
2019-12-16 12:50:00,167.37,167.54,167.37,167.52,9717.0,151.5253,151.6792,151.5253,151.6611,9717.0
2019-12-16 12:55:00,167.51,167.52,167.42,167.42,8427.0,151.6521,151.6611,151.5706,151.5706,8427.0
2019-12-16 13:00:00,167.42,167.52,167.35,167.52,21252.0,151.5706,151.6611,151.5072,151.6611,21252.0
2019-12-16 13:05:00,167.51,167.52,167.32,167.48,15350.0,151.6521,151.6611,151.4801,151.6249,15350.0
2019-12-16 13:10:00,167.47,167.62,167.47,167.51,19338.0,151.6159,151.7517,151.6159,151.6521,19338.0
2019-12-16 13:15:00,167.51,167.54,167.3,167.39,18894.0,151.6521,151.6792,151.462,151.5434,18894.0
2019-12-16 13:20:00,167.4,167.41,167.33,167.36,9729.0,151.5525,151.5616,151.4891,151.5163,9729.0
2019-12-16 13:25:00,167.35,167.35,166.96,167.0,24151.0,151.5072,151.5072,151.1542,151.1904,24151.0
2019-12-16 13:30:00,166.99,167.28,166.99,167.11,13882.0,151.1813,151.4439,151.1813,151.29,13882.0
2019-12-16 13:35:00,167.1,167.1,167.0,167.03,20330.0,151.2809,151.2809,151.1904,151.2175,20330.0
2019-12-16 13:40:00,167.03,167.04,166.94,166.99,17552.0,151.2175,151.2266,151.1361,151.1813,17552.0
2019-12-16 13:45:00,167.0,167.15,166.95,167.1,16279.0,151.1904,151.3262,151.1451,151.2809,16279.0
2019-12-16 13:50:00,167.12,167.15,166.96,167.01,19985.0,151.299,151.3262,151.1542,151.1994,19985.0
2019-12-16 13:55:00,167.02,167.15,166.97,166.99,26758.0,151.2085,151.3262,151.1632,151.1813,26758.0
2019-12-16 14:00:00,166.99,167.0,166.73,166.73,15973.0,151.1813,151.1904,150.9459,150.9459,15973.0
2019-12-16 14:05:00,166.74,166.81,166.59,166.64,18349.0,150.955,151.0184,150.8192,150.8645,18349.0
2019-12-16 14:10:00,166.62,166.64,166.53,166.64,15710.0,150.8463,150.8645,150.7649,150.8645,15710.0
2019-12-16 14:15:00,166.64,166.8,166.64,166.75,12937.0,150.8645,151.0093,150.8645,150.964,12937.0
2019-12-16 14:20:00,166.76,166.79,166.66,166.67,10102.0,150.9731,151.0003,150.8826,150.8916,10102.0
2019-12-16 14:25:00,166.74,166.78,166.5,166.5,9733.0,150.955,150.9912,150.7377,150.7377,9733.0
2019-12-16 14:30:00,166.55,166.58,166.46,166.55,18392.0,150.783,150.8101,150.7015,150.783,18392.0
2019-12-16 14:35:00,166.54,166.68,164.01,165.26,121396.0,150.7739,150.9007,148.4834,149.6151,121396.0
2019-12-16 14:40:00,165.25,165.7,163.07,165.41,341435.0,149.606,150.0134,147.6324,149.7509,341435.0
2019-12-16 14:45:00,165.48,166.08,164.57,165.08,177441.0,149.8143,150.3575,148.9904,149.4521,177441.0
2019-12-16 14:50:00,165.09,165.28,163.66,163.7,136027.0,149.4612,149.6332,148.1666,148.2028,136027.0
2019-12-16 14:55:00,163.69,164.16,162.6,162.64,161921.0,148.1937,148.6192,147.2069,147.2431,161921.0
2019-12-16 15:00:00,162.65,163.71,162.39,163.66,122387.0,147.2522,148.2118,147.0168,148.1666,122387.0
2019-12-16 15:05:00,163.63,163.89,162.42,162.56,148001.0,148.1394,148.3748,147.044,147.1707,148001.0
2019-12-16 15:10:00,162.53,162.6,161.5,162.42,263558.0,147.1435,147.2069,146.211,147.044,263558.0
2019-12-16 15:15:00,162.54,162.62,162.0,162.27,101125.0,147.1526,147.225,146.6637,146.9082,101125.0
2019-12-16 15:20:00,162.25,163.27,162.13,163.27,115922.0,146.89,147.8135,146.7814,147.8135,115922.0
2019-12-16 15:25:00,163.26,163.78,163.24,163.59,84698.0,147.8044,148.2752,147.7863,148.1032,84698.0
2019-12-16 15:30:00,163.6,164.06,163.44,163.92,103140.0,148.1122,148.5287,147.9674,148.4019,103140.0
2019-12-16 15:35:00,163.97,163.97,163.23,163.41,104463.0,148.4472,148.4472,147.7773,147.9402,104463.0
2019-12-16 15:40:00,163.37,163.88,163.27,163.75,67349.0,147.904,148.3657,147.8135,148.248,67349.0
2019-12-16 15:45:00,163.75,163.9,163.48,163.64,79196.0,148.248,148.3838,148.0036,148.1485,79196.0
2019-12-16 15:50:00,163.66,164.22,163.55,164.14,109712.0,148.1666,148.6735,148.067,148.6011,109712.0
2019-12-16 15:55:00,164.15,164.23,163.93,164.1,197913.0,148.6102,148.6826,148.411,148.5649,197913.0
2019-12-17 09:30:00,161.5,162.91,161.1,162.22,175667.0,146.211,147.4876,145.8489,146.8629,175667.0
2019-12-17 09:35:00,162.24,164.47,162.05,164.24,180261.0,146.881,148.8999,146.709,148.6917,180261.0
2019-12-17 09:40:00,164.25,164.28,163.3,164.11,45871.0,148.7007,148.7279,147.8406,148.574,45871.0
2019-12-17 09:45:00,164.13,164.78,164.06,164.62,51763.0,148.5921,149.1805,148.5287,149.0357,51763.0
2019-12-17 09:50:00,164.58,164.75,163.74,163.98,110584.0,148.9995,149.1534,148.239,148.4563,110584.0
2019-12-17 09:55:00,163.98,164.11,163.26,163.51,40875.0,148.4563,148.574,147.8044,148.0308,40875.0
2019-12-17 10:00:00,163.6,163.76,163.01,163.24,45136.0,148.1122,148.2571,147.5781,147.7863,45136.0
2019-12-17 10:05:00,163.17,163.63,163.03,163.39,33477.0,147.723,148.1394,147.5962,147.9221,33477.0
2019-12-17 10:10:00,163.39,163.5,163.18,163.28,29732.0,147.9221,148.0217,147.732,147.8225,29732.0
2019-12-17 10:15:00,163.25,163.4,162.92,163.11,35847.0,147.7954,147.9312,147.4966,147.6686,35847.0
2019-12-17 10:20:00,163.14,163.21,162.69,162.85,38748.0,147.6958,147.7592,147.2884,147.4332,38748.0
2019-12-17 10:25:00,162.89,163.19,162.71,162.81,26012.0,147.4695,147.7411,147.3065,147.397,26012.0
2019-12-17 10:30:00,162.84,163.06,162.76,162.78,24038.0,147.4242,147.6234,147.3518,147.3699,24038.0
2019-12-17 10:35:00,162.81,162.86,162.5,162.62,24954.0,147.397,147.4423,147.1164,147.225,24954.0
2019-12-17 10:40:00,162.61,162.82,162.59,162.7,32804.0,147.216,147.4061,147.1979,147.2974,32804.0
2019-12-17 10:45:00,162.71,162.87,162.68,162.68,19526.0,147.3065,147.4514,147.2793,147.2793,19526.0
2019-12-17 10:50:00,162.72,162.73,162.29,162.29,31206.0,147.3156,147.3246,146.9263,146.9263,31206.0
2019-12-17 10:55:00,162.27,162.4,162.16,162.25,24892.0,146.9082,147.0258,146.8086,146.89,24892.0
2019-12-17 11:00:00,162.27,162.28,161.7,161.84,52438.0,146.9082,146.9172,146.3921,146.5189,52438.0
2019-12-17 11:05:00,161.83,162.08,161.56,161.64,44186.0,146.5098,146.7361,146.2654,146.3378,44186.0
2019-12-17 11:10:00,161.64,161.74,161.29,161.5,55340.0,146.3378,146.4283,146.0209,146.211,55340.0
2019-12-17 11:15:00,161.5,161.57,161.12,161.24,53279.0,146.211,146.2744,145.867,145.9757,53279.0
2019-12-17 11:20:00,161.28,161.44,161.23,161.36,26792.0,146.0119,146.1567,145.9666,146.0843,26792.0
2019-12-17 11:25:00,161.36,161.49,161.11,161.12,72544.0,146.0843,146.202,145.858,145.867,72544.0
2019-12-17 11:30:00,161.15,161.34,161.02,161.31,56801.0,145.8942,146.0662,145.7765,146.039,56801.0
2019-12-17 11:35:00,161.29,161.94,161.29,161.94,34699.0,146.0209,146.6094,146.0209,146.6094,34699.0
2019-12-17 11:40:00,161.88,162.01,161.63,161.72,30290.0,146.5551,146.6728,146.3287,146.4102,30290.0
2019-12-17 11:45:00,161.74,162.07,161.71,161.93,30469.0,146.4283,146.7271,146.4012,146.6003,30469.0
2019-12-17 11:50:00,161.91,161.94,161.78,161.78,20887.0,146.5822,146.6094,146.4645,146.4645,20887.0
2019-12-17 11:55:00,161.8,162.32,161.65,162.21,52023.0,146.4826,146.9534,146.3468,146.8538,52023.0
2019-12-17 12:00:00,162.23,162.43,162.17,162.31,27249.0,146.8719,147.053,146.8176,146.9444,27249.0
2019-12-17 12:05:00,162.31,162.42,162.24,162.39,17361.0,146.9444,147.044,146.881,147.0168,17361.0
2019-12-17 12:10:00,162.38,162.39,162.11,162.17,26589.0,147.0077,147.0168,146.7633,146.8176,26589.0
2019-12-17 12:15:00,162.13,162.34,162.12,162.25,17373.0,146.7814,146.9715,146.7724,146.89,17373.0
2019-12-17 12:20:00,162.22,162.23,162.04,162.16,9551.0,146.8629,146.8719,146.6999,146.8086,9551.0
2019-12-17 12:25:00,162.13,162.47,162.13,162.47,11236.0,146.7814,147.0892,146.7814,147.0892,11236.0
2019-12-17 12:30:00,162.47,162.47,162.38,162.44,8724.0,147.0892,147.0892,147.0077,147.0621,8724.0
2019-12-17 12:35:00,162.45,162.55,162.37,162.53,15669.0,147.0711,147.1616,146.9987,147.1435,15669.0
2019-12-17 12:40:00,162.55,162.8,162.55,162.69,18124.0,147.1616,147.388,147.1616,147.2884,18124.0
2019-12-17 12:45:00,162.68,162.92,162.66,162.92,14735.0,147.2793,147.4966,147.2612,147.4966,14735.0
2019-12-17 12:50:00,162.92,162.99,162.87,162.91,12414.0,147.4966,147.56,147.4514,147.4876,12414.0
2019-12-17 12:55:00,162.93,162.96,162.37,162.4,31829.0,147.5057,147.5328,146.9987,147.0258,31829.0
2019-12-17 13:00:00,162.4,162.53,162.17,162.44,37722.0,147.0258,147.1435,146.8176,147.0621,37722.0
2019-12-17 13:05:00,162.45,162.46,162.17,162.34,11749.0,147.0711,147.0802,146.8176,146.9715,11749.0
2019-12-17 13:10:00,162.35,162.43,162.22,162.28,12006.0,146.9806,147.053,146.8629,146.9172,12006.0
2019-12-17 13:15:00,162.28,162.43,162.27,162.38,11469.0,146.9172,147.053,146.9082,147.0077,11469.0
2019-12-17 13:20:00,162.37,162.37,162.16,162.22,23106.0,146.9987,146.9987,146.8086,146.8629,23106.0
2019-12-17 13:25:00,162.21,162.3,162.17,162.2,14898.0,146.8538,146.9353,146.8176,146.8448,14898.0
2019-12-17 13:30:00,162.19,162.19,161.88,161.95,23134.0,146.8357,146.8357,146.5551,146.6184,23134.0
2019-12-17 13:35:00,161.96,161.96,161.7,161.87,30420.0,146.6275,146.6275,146.3921,146.546,30420.0
2019-12-17 13:40:00,161.84,161.87,161.75,161.8,21257.0,146.5189,146.546,146.4374,146.4826,21257.0
2019-12-17 13:45:00,161.81,162.24,161.77,162.17,48506.0,146.4917,146.881,146.4555,146.8176,48506.0
2019-12-17 13:50:00,162.16,162.3,162.13,162.16,22620.0,146.8086,146.9353,146.7814,146.8086,22620.0
2019-12-17 13:55:00,162.18,162.23,162.02,162.1,19158.0,146.8267,146.8719,146.6818,146.7542,19158.0
2019-12-17 14:00:00,162.1,162.22,161.97,162.11,39521.0,146.7542,146.8629,146.6366,146.7633,39521.0
2019-12-17 14:05:00,162.08,162.15,161.94,162.15,19132.0,146.7361,146.7995,146.6094,146.7995,19132.0
2019-12-17 14:10:00,162.15,162.33,162.11,162.3,18318.0,146.7995,146.9625,146.7633,146.9353,18318.0
2019-12-17 14:15:00,162.29,162.4,162.27,162.4,13414.0,146.9263,147.0258,146.9082,147.0258,13414.0
2019-12-17 14:20:00,162.4,162.41,162.19,162.32,32104.0,147.0258,147.0349,146.8357,146.9534,32104.0
2019-12-17 14:25:00,162.27,162.43,162.22,162.34,20083.0,146.9082,147.053,146.8629,146.9715,20083.0
2019-12-17 14:30:00,162.29,162.43,162.2,162.43,37649.0,146.9263,147.053,146.8448,147.053,37649.0
2019-12-17 14:35:00,162.41,162.53,162.37,162.5,21384.0,147.0349,147.1435,146.9987,147.1164,21384.0
2019-12-17 14:40:00,162.46,162.92,162.46,162.76,32963.0,147.0802,147.4966,147.0802,147.3518,32963.0
2019-12-17 14:45:00,162.78,162.98,162.76,162.88,32931.0,147.3699,147.5509,147.3518,147.4604,32931.0
2019-12-17 14:50:00,162.89,162.95,162.74,162.84,20030.0,147.4695,147.5238,147.3337,147.4242,20030.0
2019-12-17 14:55:00,162.82,162.86,162.65,162.68,19273.0,147.4061,147.4423,147.2522,147.2793,19273.0
2019-12-17 15:00:00,162.68,162.73,162.53,162.59,24669.0,147.2793,147.3246,147.1435,147.1979,24669.0
2019-12-17 15:05:00,162.59,162.67,162.54,162.67,34335.0,147.1979,147.2703,147.1526,147.2703,34335.0
2019-12-17 15:10:00,162.63,162.73,162.55,162.72,25560.0,147.2341,147.3246,147.1616,147.3156,25560.0
2019-12-17 15:15:00,162.71,162.74,162.51,162.59,39357.0,147.3065,147.3337,147.1254,147.1979,39357.0
2019-12-17 15:20:00,162.57,162.59,162.38,162.49,44084.0,147.1798,147.1979,147.0077,147.1073,44084.0
2019-12-17 15:25:00,162.48,162.61,162.35,162.39,55760.0,147.0983,147.216,146.9806,147.0168,55760.0
2019-12-17 15:30:00,162.39,162.72,162.35,162.71,53669.0,147.0168,147.3156,146.9806,147.3065,53669.0
2019-12-17 15:35:00,162.71,163.12,162.71,162.96,76862.0,147.3065,147.6777,147.3065,147.5328,76862.0
2019-12-17 15:40:00,162.93,163.32,162.93,163.27,91159.0,147.5057,147.8587,147.5057,147.8135,91159.0
2019-12-17 15:45:00,163.27,163.29,162.83,162.92,67137.0,147.8135,147.8316,147.4151,147.4966,67137.0
2019-12-17 15:50:00,162.95,163.09,162.91,162.93,95558.0,147.5238,147.6505,147.4876,147.5057,95558.0
2019-12-17 15:55:00,162.95,163.31,162.88,163.25,209330.0,147.5238,147.8497,147.4604,147.7954,209330.0
2019-12-18 09:30:00,151.48,152.77,147.9,148.84,1803239.0,137.1396,138.3075,133.8985,134.7495,1803239.0
2019-12-18 09:35:00,148.84,150.42,148.07,149.78,998457.0,134.7495,136.18,134.0524,135.6006,998457.0
2019-12-18 09:40:00,149.78,150.4,149.05,149.95,840321.0,135.6006,136.1619,134.9397,135.7545,840321.0
2019-12-18 09:45:00,149.94,150.14,148.62,148.79,736663.0,135.7454,135.9265,134.5504,134.7043,736663.0
2019-12-18 09:50:00,148.77,149.37,148.13,148.21,617474.0,134.6862,135.2294,134.1068,134.1792,617474.0
2019-12-18 09:55:00,148.24,148.45,147.78,148.29,614113.0,134.2064,134.3965,133.7899,134.2516,614113.0
2019-12-18 10:00:00,148.34,148.68,147.55,148.64,583524.0,134.2969,134.6047,133.5817,134.5685,583524.0
2019-12-18 10:05:00,148.66,148.69,147.88,147.93,304763.0,134.5866,134.6137,133.8804,133.9257,304763.0
2019-12-18 10:10:00,147.95,148.37,147.58,148.04,327583.0,133.9438,134.324,133.6088,134.0253,327583.0
2019-12-18 10:15:00,148.07,148.46,147.92,148.07,220349.0,134.0524,134.4055,133.9166,134.0524,220349.0
2019-12-18 10:20:00,148.06,148.33,147.9,148.08,187794.0,134.0434,134.2878,133.8985,134.0615,187794.0
2019-12-18 10:25:00,148.06,148.4,147.88,147.88,231590.0,134.0434,134.3512,133.8804,133.8804,231590.0
2019-12-18 10:30:00,147.94,148.16,147.35,147.5,379756.0,133.9348,134.1339,133.4006,133.5364,379756.0
2019-12-18 10:35:00,147.51,147.74,147.27,147.45,296919.0,133.5455,133.7537,133.3282,133.4911,296919.0
2019-12-18 10:40:00,147.42,147.76,147.37,147.4,208026.0,133.464,133.7718,133.4187,133.4459,208026.0
2019-12-18 10:45:00,147.4,147.52,147.2,147.39,241141.0,133.4459,133.5545,133.2648,133.4368,241141.0
2019-12-18 10:50:00,147.36,147.4,147.04,147.11,266977.0,133.4097,133.4459,133.12,133.1833,266977.0
2019-12-18 10:55:00,147.09,147.23,147.03,147.06,206294.0,133.1652,133.292,133.1109,133.1381,206294.0
2019-12-18 11:00:00,147.05,147.11,146.88,147.05,338435.0,133.129,133.1833,132.9751,133.129,338435.0
2019-12-18 11:05:00,147.06,147.15,146.85,146.99,219544.0,133.1381,133.2195,132.9479,133.0747,219544.0
2019-12-18 11:10:00,146.99,147.15,146.92,147.1,188040.0,133.0747,133.2195,133.0113,133.1743,188040.0
2019-12-18 11:15:00,147.1,147.1,146.75,146.76,245316.0,133.1743,133.1743,132.8574,132.8665,245316.0
2019-12-18 11:20:00,146.75,146.79,146.52,146.6,231384.0,132.8574,132.8936,132.6492,132.7216,231384.0
2019-12-18 11:25:00,146.6,146.74,146.29,146.33,246108.0,132.7216,132.8484,132.441,132.4772,246108.0
2019-12-18 11:30:00,146.33,146.75,146.32,146.59,171561.0,132.4772,132.8574,132.4681,132.7126,171561.0
2019-12-18 11:35:00,146.58,147.1,146.43,147.06,248778.0,132.7035,133.1743,132.5677,133.1381,248778.0
2019-12-18 11:40:00,147.05,147.45,147.01,147.22,237339.0,133.129,133.4911,133.0928,133.2829,237339.0
2019-12-18 11:45:00,147.22,147.44,147.18,147.25,134771.0,133.2829,133.4821,133.2467,133.3101,134771.0
2019-12-18 11:50:00,147.24,147.34,146.96,147.04,168965.0,133.301,133.3916,133.0475,133.12,168965.0
2019-12-18 11:55:00,147.04,147.12,146.9,146.91,146635.0,133.12,133.1924,132.9932,133.0023,146635.0
2019-12-18 12:00:00,146.9,147.37,146.8,147.14,188575.0,132.9932,133.4187,132.9027,133.2105,188575.0
2019-12-18 12:05:00,147.14,147.34,147.1,147.17,87353.0,133.2105,133.3916,133.1743,133.2376,87353.0
2019-12-18 12:10:00,147.16,147.25,146.8,147.02,146395.0,133.2286,133.3101,132.9027,133.1018,146395.0
2019-12-18 12:15:00,147.04,147.05,146.85,146.89,86494.0,133.12,133.129,132.9479,132.9842,86494.0
2019-12-18 12:20:00,146.88,147.15,146.75,146.77,112461.0,132.9751,133.2195,132.8574,132.8755,112461.0
2019-12-18 12:25:00,146.77,147.05,146.76,146.88,82507.0,132.8755,133.129,132.8665,132.9751,82507.0
2019-12-18 12:30:00,146.88,147.06,146.83,146.97,65129.0,132.9751,133.1381,132.9298,133.0566,65129.0
2019-12-18 12:35:00,146.99,147.12,146.84,146.92,75306.0,133.0747,133.1924,132.9389,133.0113,75306.0
2019-12-18 12:40:00,146.92,147.06,146.75,146.75,87599.0,133.0113,133.1381,132.8574,132.8574,87599.0
2019-12-18 12:45:00,146.75,146.87,146.7,146.79,79895.0,132.8574,132.966,132.8121,132.8936,79895.0
2019-12-18 12:50:00,146.79,146.85,146.65,146.65,91759.0,132.8936,132.9479,132.7669,132.7669,91759.0
2019-12-18 12:55:00,146.66,146.73,146.42,146.51,142816.0,132.7759,132.8393,132.5586,132.6401,142816.0
2019-12-18 13:00:00,146.52,146.55,146.35,146.36,139942.0,132.6492,132.6763,132.4953,132.5043,139942.0
2019-12-18 13:05:00,146.36,146.55,146.3,146.51,124054.0,132.5043,132.6763,132.45,132.6401,124054.0
2019-12-18 13:10:00,146.51,146.75,146.42,146.42,139771.0,132.6401,132.8574,132.5586,132.5586,139771.0
2019-12-18 13:15:00,146.42,146.56,146.33,146.44,108286.0,132.5586,132.6854,132.4772,132.5768,108286.0
2019-12-18 13:20:00,146.45,146.48,146.35,146.4,54065.0,132.5858,132.613,132.4953,132.5405,54065.0
2019-12-18 13:25:00,146.4,146.49,146.36,146.48,55362.0,132.5405,132.622,132.5043,132.613,55362.0
2019-12-18 13:30:00,146.49,146.55,146.39,146.42,63869.0,132.622,132.6763,132.5315,132.5586,63869.0
2019-12-18 13:35:00,146.44,146.7,146.41,146.63,90888.0,132.5768,132.8121,132.5496,132.7488,90888.0
2019-12-18 13:40:00,146.66,146.85,146.65,146.78,138115.0,132.7759,132.9479,132.7669,132.8846,138115.0
2019-12-18 13:45:00,146.76,146.76,146.52,146.67,95338.0,132.8665,132.8665,132.6492,132.785,95338.0
2019-12-18 13:50:00,146.67,146.7,146.49,146.51,64608.0,132.785,132.8121,132.622,132.6401,64608.0
2019-12-18 13:55:00,146.5,146.88,146.5,146.86,79709.0,132.6311,132.9751,132.6311,132.957,79709.0
2019-12-18 14:00:00,146.86,146.86,146.7,146.73,73920.0,132.957,132.957,132.8121,132.8393,73920.0
2019-12-18 14:05:00,146.72,146.98,146.71,146.94,85300.0,132.8302,133.0656,132.8212,133.0294,85300.0
2019-12-18 14:10:00,146.95,147.23,146.9,147.14,126890.0,133.0385,133.292,132.9932,133.2105,126890.0
2019-12-18 14:15:00,147.13,147.17,146.78,146.81,110649.0,133.2014,133.2376,132.8846,132.9117,110649.0
2019-12-18 14:20:00,146.83,146.89,146.54,146.59,86673.0,132.9298,132.9842,132.6673,132.7126,86673.0
2019-12-18 14:25:00,146.6,146.68,146.48,146.55,80841.0,132.7216,132.794,132.613,132.6763,80841.0
2019-12-18 14:30:00,146.55,146.89,146.49,146.85,76642.0,132.6763,132.9842,132.622,132.9479,76642.0
2019-12-18 14:35:00,146.84,146.95,146.66,146.79,68835.0,132.9389,133.0385,132.7759,132.8936,68835.0
2019-12-18 14:40:00,146.79,146.9,146.77,146.82,44852.0,132.8936,132.9932,132.8755,132.9208,44852.0
2019-12-18 14:45:00,146.83,147.16,146.82,147.12,112713.0,132.9298,133.2286,132.9208,133.1924,112713.0
2019-12-18 14:50:00,147.12,147.15,147.0,147.15,67559.0,133.1924,133.2195,133.0837,133.2195,67559.0
2019-12-18 14:55:00,147.15,147.2,146.91,147.11,101064.0,133.2195,133.2648,133.0023,133.1833,101064.0
2019-12-18 15:00:00,147.09,147.25,146.9,147.03,146834.0,133.1652,133.3101,132.9932,133.1109,146834.0
2019-12-18 15:05:00,147.04,147.08,147.0,147.02,66642.0,133.12,133.1562,133.0837,133.1018,66642.0
2019-12-18 15:10:00,147.02,147.11,146.99,147.01,77535.0,133.1018,133.1833,133.0747,133.0928,77535.0
2019-12-18 15:15:00,147.02,147.08,147.0,147.02,50098.0,133.1018,133.1562,133.0837,133.1018,50098.0
2019-12-18 15:20:00,147.02,147.05,146.65,146.68,153305.0,133.1018,133.129,132.7669,132.794,153305.0
2019-12-18 15:25:00,146.69,146.77,146.51,146.77,140624.0,132.8031,132.8755,132.6401,132.8755,140624.0
2019-12-18 15:30:00,146.77,147.0,146.77,146.86,112941.0,132.8755,133.0837,132.8755,132.957,112941.0
2019-12-18 15:35:00,146.86,147.0,146.8,146.97,103141.0,132.957,133.0837,132.9027,133.0566,103141.0
2019-12-18 15:40:00,146.98,147.65,146.97,147.53,329044.0,133.0656,133.6722,133.0566,133.5636,329044.0
2019-12-18 15:45:00,147.55,147.56,147.15,147.17,250990.0,133.5817,133.5907,133.2195,133.2376,250990.0
2019-12-18 15:50:00,147.16,147.33,146.9,146.94,275124.0,133.2286,133.3825,132.9932,133.0294,275124.0
2019-12-18 15:55:00,146.95,146.99,146.66,146.88,462977.0,133.0385,133.0747,132.7759,132.9751,462977.0
2019-12-19 09:30:00,147.07,147.39,146.55,146.75,227494.0,133.1471,133.4368,132.6763,132.8574,227494.0
2019-12-19 09:35:00,146.69,146.84,146.36,146.52,132481.0,132.8031,132.9389,132.5043,132.6492,132481.0
2019-12-19 09:40:00,146.52,148.41,146.51,148.33,299071.0,132.6492,134.3603,132.6401,134.2878,299071.0
2019-12-19 09:45:00,148.3,148.82,147.78,148.59,310052.0,134.2607,134.7314,133.7899,134.5232,310052.0
2019-12-19 09:50:00,148.57,148.66,148.0,148.28,142698.0,134.5051,134.5866,133.9891,134.2426,142698.0
2019-12-19 09:55:00,148.25,148.26,147.88,148.01,74209.0,134.2154,134.2245,133.8804,133.9981,74209.0
2019-12-19 10:00:00,147.96,147.97,147.35,147.55,94668.0,133.9529,133.9619,133.4006,133.5817,94668.0
2019-12-19 10:05:00,147.54,147.85,147.52,147.53,63413.0,133.5726,133.8533,133.5545,133.5636,63413.0
2019-12-19 10:10:00,147.54,147.64,147.3,147.42,79730.0,133.5726,133.6632,133.3553,133.464,79730.0
2019-12-19 10:15:00,147.43,147.44,147.25,147.27,76575.0,133.473,133.4821,133.3101,133.3282,76575.0
2019-12-19 10:20:00,147.27,147.62,147.26,147.58,51818.0,133.3282,133.645,133.3191,133.6088,51818.0
2019-12-19 10:25:00,147.58,147.97,147.58,147.95,47176.0,133.6088,133.9619,133.6088,133.9438,47176.0
2019-12-19 10:30:00,147.95,148.08,147.63,147.65,64675.0,133.9438,134.0615,133.6541,133.6722,64675.0
2019-12-19 10:35:00,147.66,147.92,147.63,147.68,75960.0,133.6813,133.9166,133.6541,133.6994,75960.0
2019-12-19 10:40:00,147.67,147.73,147.51,147.67,32204.0,133.6903,133.7446,133.5455,133.6903,32204.0
2019-12-19 10:45:00,147.71,147.93,147.67,147.78,43892.0,133.7265,133.9257,133.6903,133.7899,43892.0
2019-12-19 10:50:00,147.8,147.84,147.68,147.7,37430.0,133.808,133.8442,133.6994,133.7175,37430.0
2019-12-19 10:55:00,147.67,147.67,147.3,147.34,77695.0,133.6903,133.6903,133.3553,133.3916,77695.0
2019-12-19 11:00:00,147.34,147.44,147.3,147.35,70176.0,133.3916,133.4821,133.3553,133.4006,70176.0
2019-12-19 11:05:00,147.34,147.44,147.3,147.39,43729.0,133.3916,133.4821,133.3553,133.4368,43729.0
2019-12-19 11:10:00,147.42,147.44,147.32,147.33,54954.0,133.464,133.4821,133.3734,133.3825,54954.0
2019-12-19 11:15:00,147.33,147.37,147.03,147.03,55158.0,133.3825,133.4187,133.1109,133.1109,55158.0
2019-12-19 11:20:00,147.04,147.19,146.97,147.1,77506.0,133.12,133.2558,133.0566,133.1743,77506.0
2019-12-19 11:25:00,147.11,147.2,146.77,146.78,55765.0,133.1833,133.2648,132.8755,132.8846,55765.0
2019-12-19 11:30:00,146.78,147.18,146.71,146.99,64089.0,132.8846,133.2467,132.8212,133.0747,64089.0
2019-12-19 11:35:00,146.99,147.09,146.95,146.99,31314.0,133.0747,133.1652,133.0385,133.0747,31314.0
2019-12-19 11:40:00,146.99,147.09,146.95,146.96,26517.0,133.0747,133.1652,133.0385,133.0475,26517.0
2019-12-19 11:45:00,146.95,146.95,146.8,146.93,47768.0,133.0385,133.0385,132.9027,133.0204,47768.0
2019-12-19 11:50:00,146.93,147.43,146.91,147.38,62448.0,133.0204,133.473,133.0023,133.4278,62448.0
2019-12-19 11:55:00,147.37,147.53,147.21,147.28,38076.0,133.4187,133.5636,133.2739,133.3372,38076.0
2019-12-19 12:00:00,147.28,147.41,147.26,147.37,22884.0,133.3372,133.4549,133.3191,133.4187,22884.0
2019-12-19 12:05:00,147.36,147.42,147.22,147.31,26115.0,133.4097,133.464,133.2829,133.3644,26115.0
2019-12-19 12:10:00,147.32,147.34,147.16,147.2,18885.0,133.3734,133.3916,133.2286,133.2648,18885.0
2019-12-19 12:15:00,147.2,147.21,147.01,147.03,31778.0,133.2648,133.2739,133.0928,133.1109,31778.0
2019-12-19 12:20:00,147.03,147.1,147.03,147.06,20202.0,133.1109,133.1743,133.1109,133.1381,20202.0
2019-12-19 12:25:00,147.06,147.09,146.98,147.03,35804.0,133.1381,133.1652,133.0656,133.1109,35804.0
2019-12-19 12:30:00,147.02,147.02,146.8,146.81,44757.0,133.1018,133.1018,132.9027,132.9117,44757.0
2019-12-19 12:35:00,146.81,146.93,146.72,146.72,29357.0,132.9117,133.0204,132.8302,132.8302,29357.0
2019-12-19 12:40:00,146.72,146.81,146.72,146.72,32058.0,132.8302,132.9117,132.8302,132.8302,32058.0
2019-12-19 12:45:00,146.73,146.73,146.51,146.52,52663.0,132.8393,132.8393,132.6401,132.6492,52663.0
2019-12-19 12:50:00,146.52,146.64,146.51,146.59,32178.0,132.6492,132.7578,132.6401,132.7126,32178.0
2019-12-19 12:55:00,146.59,146.76,146.54,146.67,36516.0,132.7126,132.8665,132.6673,132.785,36516.0
2019-12-19 13:00:00,146.66,146.71,146.66,146.68,18119.0,132.7759,132.8212,132.7759,132.794,18119.0
2019-12-19 13:05:00,146.7,146.73,146.52,146.54,24062.0,132.8121,132.8393,132.6492,132.6673,24062.0
2019-12-19 13:10:00,146.53,146.71,146.53,146.68,38607.0,132.6582,132.8212,132.6582,132.794,38607.0
2019-12-19 13:15:00,146.68,146.8,146.65,146.66,28262.0,132.794,132.9027,132.7669,132.7759,28262.0
2019-12-19 13:20:00,146.67,146.69,146.52,146.57,21099.0,132.785,132.8031,132.6492,132.6944,21099.0
2019-12-19 13:25:00,146.57,146.59,146.52,146.56,22370.0,132.6944,132.7126,132.6492,132.6854,22370.0
2019-12-19 13:30:00,146.56,146.67,146.53,146.55,30308.0,132.6854,132.785,132.6582,132.6763,30308.0
2019-12-19 13:35:00,146.56,146.61,146.54,146.56,27043.0,132.6854,132.7307,132.6673,132.6854,27043.0
2019-12-19 13:40:00,146.55,146.65,146.54,146.65,15051.0,132.6763,132.7669,132.6673,132.7669,15051.0
2019-12-19 13:45:00,146.66,146.72,146.61,146.63,26510.0,132.7759,132.8302,132.7307,132.7488,26510.0
2019-12-19 13:50:00,146.62,146.63,146.45,146.49,119356.0,132.7397,132.7488,132.5858,132.622,119356.0
2019-12-19 13:55:00,146.49,146.58,146.31,146.31,70826.0,132.622,132.7035,132.4591,132.4591,70826.0
2019-12-19 14:00:00,146.34,146.53,146.24,146.47,75606.0,132.4862,132.6582,132.3957,132.6039,75606.0
2019-12-19 14:05:00,146.47,146.57,146.44,146.47,26602.0,132.6039,132.6944,132.5768,132.6039,26602.0
2019-12-19 14:10:00,146.47,146.55,146.44,146.44,23026.0,132.6039,132.6763,132.5768,132.5768,23026.0
2019-12-19 14:15:00,146.44,146.53,146.44,146.5,12602.0,132.5768,132.6582,132.5768,132.6311,12602.0
2019-12-19 14:20:00,146.5,146.51,146.37,146.38,31395.0,132.6311,132.6401,132.5134,132.5224,31395.0
2019-12-19 14:25:00,146.37,146.38,146.28,146.32,40867.0,132.5134,132.5224,132.4319,132.4681,40867.0
2019-12-19 14:30:00,146.33,146.33,146.28,146.32,19144.0,132.4772,132.4772,132.4319,132.4681,19144.0
2019-12-19 14:35:00,146.33,146.47,146.32,146.45,38838.0,132.4772,132.6039,132.4681,132.5858,38838.0
2019-12-19 14:40:00,146.45,146.82,146.42,146.81,72451.0,132.5858,132.9208,132.5586,132.9117,72451.0
2019-12-19 14:45:00,146.82,146.83,146.55,146.55,37293.0,132.9208,132.9298,132.6763,132.6763,37293.0
2019-12-19 14:50:00,146.55,146.56,146.36,146.37,22348.0,132.6763,132.6854,132.5043,132.5134,22348.0
2019-12-19 14:55:00,146.36,146.47,146.35,146.35,30441.0,132.5043,132.6039,132.4953,132.4953,30441.0
2019-12-19 15:00:00,146.36,146.46,146.34,146.43,31020.0,132.5043,132.5949,132.4862,132.5677,31020.0
2019-12-19 15:05:00,146.43,146.45,146.36,146.38,21111.0,132.5677,132.5858,132.5043,132.5224,21111.0
2019-12-19 15:10:00,146.37,146.55,146.37,146.53,31403.0,132.5134,132.6763,132.5134,132.6582,31403.0
2019-12-19 15:15:00,146.53,146.8,146.51,146.56,68004.0,132.6582,132.9027,132.6401,132.6854,68004.0
2019-12-19 15:20:00,146.56,146.73,146.56,146.69,28051.0,132.6854,132.8393,132.6854,132.8031,28051.0
2019-12-19 15:25:00,146.69,146.94,146.66,146.93,69507.0,132.8031,133.0294,132.7759,133.0204,69507.0
2019-12-19 15:30:00,146.92,146.98,146.65,146.87,71877.0,133.0113,133.0656,132.7669,132.966,71877.0
2019-12-19 15:35:00,146.86,146.92,146.82,146.92,44979.0,132.957,133.0113,132.9208,133.0113,44979.0
2019-12-19 15:40:00,146.92,147.02,146.78,146.87,71779.0,133.0113,133.1018,132.8846,132.966,71779.0
2019-12-19 15:45:00,146.87,147.08,146.83,147.05,84889.0,132.966,133.1562,132.9298,133.129,84889.0
2019-12-19 15:50:00,147.06,147.07,146.71,146.76,112943.0,133.1381,133.1471,132.8212,132.8665,112943.0
2019-12-19 15:55:00,146.75,147.08,146.75,147.01,132574.0,132.8574,133.1562,132.8574,133.0928,132574.0
2019-12-20 09:30:00,148.36,148.48,147.21,147.49,444166.0,134.315,134.4236,133.2739,133.5274,444166.0
2019-12-20 09:35:00,147.56,147.82,146.67,147.53,100836.0,133.5907,133.8261,132.785,133.5636,100836.0
2019-12-20 09:40:00,147.55,147.97,146.96,147.91,74251.0,133.5817,133.9619,133.0475,133.9076,74251.0
2019-12-20 09:45:00,147.95,147.96,147.51,147.8,60611.0,133.9438,133.9529,133.5455,133.808,60611.0
2019-12-20 09:50:00,147.84,147.93,147.59,147.63,46714.0,133.8442,133.9257,133.6179,133.6541,46714.0
2019-12-20 09:55:00,147.59,147.68,147.25,147.59,53670.0,133.6179,133.6994,133.3101,133.6179,53670.0
2019-12-20 10:00:00,147.57,148.16,147.53,148.09,123083.0,133.5998,134.1339,133.5636,134.0706,123083.0
2019-12-20 10:05:00,148.09,148.3,147.87,148.07,93818.0,134.0706,134.2607,133.8714,134.0524,93818.0
2019-12-20 10:10:00,148.08,148.16,147.63,147.82,48131.0,134.0615,134.1339,133.6541,133.8261,48131.0
2019-12-20 10:15:00,147.81,148.27,147.8,148.21,70282.0,133.8171,134.2335,133.808,134.1792,70282.0
2019-12-20 10:20:00,148.18,148.42,148.16,148.31,102356.0,134.152,134.3693,134.1339,134.2697,102356.0
2019-12-20 10:25:00,148.33,148.42,148.12,148.34,46619.0,134.2878,134.3693,134.0977,134.2969,46619.0
2019-12-20 10:30:00,148.35,148.4,147.94,148.14,54336.0,134.3059,134.3512,133.9348,134.1158,54336.0
2019-12-20 10:35:00,148.11,148.16,147.91,148.05,39730.0,134.0887,134.1339,133.9076,134.0343,39730.0
2019-12-20 10:40:00,148.05,148.15,147.88,147.91,17632.0,134.0343,134.1249,133.8804,133.9076,17632.0
2019-12-20 10:45:00,147.95,148.18,147.71,147.84,113198.0,133.9438,134.152,133.7265,133.8442,113198.0
2019-12-20 10:50:00,147.83,148.18,147.82,148.02,23526.0,133.8352,134.152,133.8261,134.0072,23526.0
2019-12-20 10:55:00,148.0,148.15,147.94,148.1,53888.0,133.9891,134.1249,133.9348,134.0796,53888.0
2019-12-20 11:00:00,148.07,148.37,148.06,148.33,46589.0,134.0524,134.324,134.0434,134.2878,46589.0
2019-12-20 11:05:00,148.34,148.55,148.23,148.36,113310.0,134.2969,134.487,134.1973,134.315,113310.0
2019-12-20 11:10:00,148.37,148.37,148.15,148.25,31046.0,134.324,134.324,134.1249,134.2154,31046.0
2019-12-20 11:15:00,148.21,148.22,147.98,148.13,17596.0,134.1792,134.1882,133.971,134.1068,17596.0
2019-12-20 11:20:00,148.12,148.18,148.05,148.15,16776.0,134.0977,134.152,134.0343,134.1249,16776.0
2019-12-20 11:25:00,148.15,148.16,147.95,148.0,37486.0,134.1249,134.1339,133.9438,133.9891,37486.0
2019-12-20 11:30:00,148.04,148.17,147.97,148.05,21131.0,134.0253,134.143,133.9619,134.0343,21131.0
2019-12-20 11:35:00,148.08,148.18,148.04,148.14,27512.0,134.0615,134.152,134.0253,134.1158,27512.0
2019-12-20 11:40:00,148.12,148.12,147.86,147.93,33863.0,134.0977,134.0977,133.8623,133.9257,33863.0
2019-12-20 11:45:00,147.94,147.98,147.71,147.76,30032.0,133.9348,133.971,133.7265,133.7718,30032.0
2019-12-20 11:50:00,147.77,147.85,147.66,147.8,23913.0,133.7808,133.8533,133.6813,133.808,23913.0
2019-12-20 11:55:00,147.76,147.88,147.71,147.74,15530.0,133.7718,133.8804,133.7265,133.7537,15530.0
2019-12-20 12:00:00,147.76,147.83,147.7,147.76,14364.0,133.7718,133.8352,133.7175,133.7718,14364.0
2019-12-20 12:05:00,147.76,147.85,147.7,147.82,12554.0,133.7718,133.8533,133.7175,133.8261,12554.0
2019-12-20 12:10:00,147.82,147.82,147.71,147.8,18650.0,133.8261,133.8261,133.7265,133.808,18650.0
2019-12-20 12:15:00,147.79,147.89,147.78,147.85,13760.0,133.799,133.8895,133.7899,133.8533,13760.0
2019-12-20 12:20:00,147.81,147.87,147.71,147.72,25842.0,133.8171,133.8714,133.7265,133.7356,25842.0
2019-12-20 12:25:00,147.74,147.78,147.6,147.61,40516.0,133.7537,133.7899,133.6269,133.636,40516.0
2019-12-20 12:30:00,147.61,147.7,147.55,147.64,30627.0,133.636,133.7175,133.5817,133.6632,30627.0
2019-12-20 12:35:00,147.64,147.67,147.58,147.64,11264.0,133.6632,133.6903,133.6088,133.6632,11264.0
2019-12-20 12:40:00,147.62,147.71,147.59,147.69,16700.0,133.645,133.7265,133.6179,133.7084,16700.0
2019-12-20 12:45:00,147.69,147.79,147.67,147.67,15542.0,133.7084,133.799,133.6903,133.6903,15542.0
2019-12-20 12:50:00,147.65,147.72,147.62,147.7,23198.0,133.6722,133.7356,133.645,133.7175,23198.0
2019-12-20 12:55:00,147.66,147.89,147.66,147.82,22307.0,133.6813,133.8895,133.6813,133.8261,22307.0
2019-12-20 13:00:00,147.83,147.94,147.83,147.87,27373.0,133.8352,133.9348,133.8352,133.8714,27373.0
2019-12-20 13:05:00,147.88,148.14,147.85,148.08,43769.0,133.8804,134.1158,133.8533,134.0615,43769.0
2019-12-20 13:10:00,148.07,148.12,147.97,148.09,23806.0,134.0524,134.0977,133.9619,134.0706,23806.0
2019-12-20 13:15:00,148.09,148.09,147.81,147.85,19555.0,134.0706,134.0706,133.8171,133.8533,19555.0
2019-12-20 13:20:00,147.86,147.98,147.85,147.92,32569.0,133.8623,133.971,133.8533,133.9166,32569.0
2019-12-20 13:25:00,147.9,147.93,147.74,147.78,29120.0,133.8985,133.9257,133.7537,133.7899,29120.0
2019-12-20 13:30:00,147.81,148.1,147.8,148.02,16153.0,133.8171,134.0796,133.808,134.0072,16153.0
2019-12-20 13:35:00,148.05,148.12,148.0,148.07,33550.0,134.0343,134.0977,133.9891,134.0524,33550.0
2019-12-20 13:40:00,148.06,148.07,147.83,147.91,33248.0,134.0434,134.0524,133.8352,133.9076,33248.0
2019-12-20 13:45:00,147.91,148.13,147.89,148.08,19112.0,133.9076,134.1068,133.8895,134.0615,19112.0
2019-12-20 13:50:00,148.08,148.15,147.98,148.07,23546.0,134.0615,134.1249,133.971,134.0524,23546.0
2019-12-20 13:55:00,148.11,148.11,148.06,148.09,10236.0,134.0887,134.0887,134.0434,134.0706,10236.0
2019-12-20 14:00:00,148.07,148.18,148.07,148.15,17289.0,134.0524,134.152,134.0524,134.1249,17289.0
2019-12-20 14:05:00,148.13,148.18,148.12,148.18,26833.0,134.1068,134.152,134.0977,134.152,26833.0
2019-12-20 14:10:00,148.17,148.17,148.0,148.08,25700.0,134.143,134.143,133.9891,134.0615,25700.0
2019-12-20 14:15:00,148.09,148.17,148.01,148.03,13004.0,134.0706,134.143,133.9981,134.0162,13004.0
2019-12-20 14:20:00,148.01,148.03,147.95,148.0,18601.0,133.9981,134.0162,133.9438,133.9891,18601.0
2019-12-20 14:25:00,148.0,148.04,147.95,147.99,15249.0,133.9891,134.0253,133.9438,133.98,15249.0
2019-12-20 14:30:00,148.0,148.05,147.94,147.98,19326.0,133.9891,134.0343,133.9348,133.971,19326.0
2019-12-20 14:35:00,147.92,148.04,147.91,148.02,24526.0,133.9166,134.0253,133.9076,134.0072,24526.0
2019-12-20 14:40:00,147.99,148.17,147.99,148.09,40523.0,133.98,134.143,133.98,134.0706,40523.0
2019-12-20 14:45:00,148.09,148.2,148.01,148.14,16983.0,134.0706,134.1701,133.9981,134.1158,16983.0
2019-12-20 14:50:00,148.13,148.2,148.12,148.13,19425.0,134.1068,134.1701,134.0977,134.1068,19425.0
2019-12-20 14:55:00,148.12,148.17,148.1,148.17,14100.0,134.0977,134.143,134.0796,134.143,14100.0
2019-12-20 15:00:00,148.16,148.26,148.11,148.24,45620.0,134.1339,134.2245,134.0887,134.2064,45620.0
2019-12-20 15:05:00,148.26,148.28,148.13,148.14,20328.0,134.2245,134.2426,134.1068,134.1158,20328.0
2019-12-20 15:10:00,148.14,148.16,148.05,148.07,17163.0,134.1158,134.1339,134.0343,134.0524,17163.0
2019-12-20 15:15:00,148.06,148.16,148.01,148.16,37357.0,134.0434,134.1339,133.9981,134.1339,37357.0
2019-12-20 15:20:00,148.18,148.18,148.05,148.06,24144.0,134.152,134.152,134.0343,134.0434,24144.0
2019-12-20 15:25:00,148.05,148.11,148.01,148.03,30261.0,134.0343,134.0887,133.9981,134.0162,30261.0
2019-12-20 15:30:00,148.04,148.06,147.99,148.02,39252.0,134.0253,134.0434,133.98,134.0072,39252.0
2019-12-20 15:35:00,148.01,148.04,147.94,147.98,29981.0,133.9981,134.0253,133.9348,133.971,29981.0
2019-12-20 15:40:00,147.97,147.99,147.88,147.88,84097.0,133.9619,133.98,133.8804,133.8804,84097.0
2019-12-20 15:45:00,147.87,148.14,147.8,148.13,53336.0,133.8714,134.1158,133.808,134.1068,53336.0
2019-12-20 15:50:00,148.11,148.18,148.07,148.14,85624.0,134.0887,134.152,134.0524,134.1158,85624.0
2019-12-20 15:55:00,148.12,148.35,148.0,148.12,226454.0,134.0977,134.3059,133.9891,134.0977,226454.0
2019-12-23 09:30:00,149.56,150.5,148.5,149.22,357094.0,135.4014,136.2524,134.4417,135.0936,357094.0
2019-12-23 09:35:00,149.13,149.4,148.74,148.85,67601.0,135.0121,135.2565,134.659,134.7586,67601.0
2019-12-23 09:40:00,148.83,150.2,148.8,149.94,134594.0,134.7405,135.9808,134.7133,135.7454,134594.0
2019-12-23 09:45:00,149.97,150.05,149.6,149.91,46064.0,135.7726,135.845,135.4376,135.7183,46064.0
2019-12-23 09:50:00,149.93,149.99,149.61,149.87,39398.0,135.7364,135.7907,135.4467,135.682,39398.0
2019-12-23 09:55:00,149.84,149.96,149.68,149.87,28441.0,135.6549,135.7635,135.51,135.682,28441.0
2019-12-23 10:00:00,149.85,150.39,149.84,150.14,95078.0,135.6639,136.1528,135.6549,135.9265,95078.0
2019-12-23 10:05:00,150.19,150.33,149.83,149.94,53946.0,135.9717,136.0985,135.6458,135.7454,53946.0
2019-12-23 10:10:00,149.9,150.11,149.71,150.07,32802.0,135.7092,135.8993,135.5372,135.8631,32802.0
2019-12-23 10:15:00,150.04,150.36,150.03,150.31,74670.0,135.8359,136.1257,135.8269,136.0804,74670.0
2019-12-23 10:20:00,150.31,150.43,150.26,150.36,49797.0,136.0804,136.189,136.0351,136.1257,49797.0
2019-12-23 10:25:00,150.36,150.37,150.13,150.32,31803.0,136.1257,136.1347,135.9174,136.0894,31803.0
2019-12-23 10:30:00,150.33,150.38,150.21,150.29,34469.0,136.0985,136.1438,135.9899,136.0623,34469.0
2019-12-23 10:35:00,150.35,150.44,150.3,150.37,28298.0,136.1166,136.1981,136.0713,136.1347,28298.0
2019-12-23 10:40:00,150.4,150.47,150.27,150.4,24460.0,136.1619,136.2252,136.0442,136.1619,24460.0
2019-12-23 10:45:00,150.42,150.85,150.41,150.84,80402.0,136.18,136.5693,136.1709,136.5602,80402.0
2019-12-23 10:50:00,150.89,151.13,150.85,151.04,72943.0,136.6055,136.8228,136.5693,136.7413,72943.0
2019-12-23 10:55:00,151.03,151.59,151.0,151.55,92861.0,136.7322,137.2392,136.7051,137.203,92861.0
2019-12-23 11:00:00,151.57,151.96,151.49,151.65,66654.0,137.2211,137.5742,137.1487,137.2935,66654.0
2019-12-23 11:05:00,151.61,151.65,151.29,151.3,46714.0,137.2573,137.2935,136.9676,136.9767,46714.0
2019-12-23 11:10:00,151.3,151.55,151.3,151.45,34042.0,136.9767,137.203,136.9767,137.1125,34042.0
2019-12-23 11:15:00,151.43,151.54,151.32,151.47,33870.0,137.0944,137.1939,136.9948,137.1306,33870.0
2019-12-23 11:20:00,151.45,151.55,151.34,151.5,47141.0,137.1125,137.203,137.0129,137.1577,47141.0
2019-12-23 11:25:00,151.5,151.75,151.46,151.66,33559.0,137.1577,137.3841,137.1215,137.3026,33559.0
2019-12-23 11:30:00,151.69,151.8,151.47,151.57,18614.0,137.3297,137.4293,137.1306,137.2211,18614.0
2019-12-23 11:35:00,151.6,151.72,151.5,151.55,17723.0,137.2483,137.3569,137.1577,137.203,17723.0
2019-12-23 11:40:00,151.54,151.74,151.47,151.53,41888.0,137.1939,137.375,137.1306,137.1849,41888.0
2019-12-23 11:45:00,151.56,151.89,151.53,151.78,108642.0,137.2121,137.5108,137.1849,137.4112,108642.0
2019-12-23 11:50:00,151.78,151.98,151.7,151.9,79198.0,137.4112,137.5923,137.3388,137.5199,79198.0
2019-12-23 11:55:00,151.82,151.89,151.73,151.85,21178.0,137.4474,137.5108,137.366,137.4746,21178.0
2019-12-23 12:00:00,151.85,152.09,151.85,152.07,33416.0,137.4746,137.6919,137.4746,137.6738,33416.0
2019-12-23 12:05:00,152.09,152.17,151.99,152.05,32619.0,137.6919,137.7643,137.6013,137.6557,32619.0
2019-12-23 12:10:00,152.06,152.19,152.0,152.17,23863.0,137.6647,137.7824,137.6104,137.7643,23863.0
2019-12-23 12:15:00,152.17,152.17,152.1,152.14,16153.0,137.7643,137.7643,137.7009,137.7371,16153.0
2019-12-23 12:20:00,152.16,152.17,151.87,151.96,26874.0,137.7552,137.7643,137.4927,137.5742,26874.0
2019-12-23 12:25:00,151.92,152.03,151.85,152.03,20943.0,137.538,137.6376,137.4746,137.6376,20943.0
2019-12-23 12:30:00,152.05,152.09,152.0,152.01,11245.0,137.6557,137.6919,137.6104,137.6194,11245.0
2019-12-23 12:35:00,152.02,152.08,151.98,152.04,13193.0,137.6285,137.6828,137.5923,137.6466,13193.0
2019-12-23 12:40:00,152.04,152.1,152.0,152.09,10804.0,137.6466,137.7009,137.6104,137.6919,10804.0
2019-12-23 12:45:00,152.08,152.24,152.0,152.22,33810.0,137.6828,137.8277,137.6104,137.8096,33810.0
2019-12-23 12:50:00,152.22,152.37,152.19,152.25,21955.0,137.8096,137.9454,137.7824,137.8367,21955.0
2019-12-23 12:55:00,152.24,152.28,152.01,152.12,16219.0,137.8277,137.8639,137.6194,137.719,16219.0
2019-12-23 13:00:00,152.1,152.25,152.08,152.19,12438.0,137.7009,137.8367,137.6828,137.7824,12438.0
2019-12-23 13:05:00,152.19,152.33,152.18,152.31,24691.0,137.7824,137.9092,137.7734,137.891,24691.0
2019-12-23 13:10:00,152.32,152.5,152.32,152.49,23366.0,137.9001,138.0631,137.9001,138.054,23366.0
2019-12-23 13:15:00,152.48,152.69,152.48,152.68,39061.0,138.045,138.2351,138.045,138.226,39061.0
2019-12-23 13:20:00,152.68,152.76,152.66,152.71,27446.0,138.226,138.2984,138.2079,138.2532,27446.0
2019-12-23 13:25:00,152.72,152.73,152.55,152.58,20269.0,138.2622,138.2713,138.1083,138.1355,20269.0
2019-12-23 13:30:00,152.59,152.6,152.22,152.26,31340.0,138.1445,138.1536,137.8096,137.8458,31340.0
2019-12-23 13:35:00,152.22,152.24,151.87,151.87,35944.0,137.8096,137.8277,137.4927,137.4927,35944.0
2019-12-23 13:40:00,151.9,152.0,151.9,151.94,25419.0,137.5199,137.6104,137.5199,137.5561,25419.0
2019-12-23 13:45:00,151.94,151.97,151.86,151.92,23956.0,137.5561,137.5832,137.4837,137.538,23956.0
2019-12-23 13:50:00,151.93,152.14,151.92,152.09,15003.0,137.547,137.7371,137.538,137.6919,15003.0
2019-12-23 13:55:00,152.09,152.22,152.02,152.22,17866.0,137.6919,137.8096,137.6285,137.8096,17866.0
2019-12-23 14:00:00,152.21,152.49,152.18,152.39,23871.0,137.8005,138.054,137.7734,137.9635,23871.0
2019-12-23 14:05:00,152.43,152.72,152.42,152.7,29330.0,137.9997,138.2622,137.9906,138.2441,29330.0
2019-12-23 14:10:00,152.71,152.75,152.59,152.62,19822.0,138.2532,138.2894,138.1445,138.1717,19822.0
2019-12-23 14:15:00,152.62,152.74,152.59,152.59,20215.0,138.1717,138.2803,138.1445,138.1445,20215.0
2019-12-23 14:20:00,152.59,152.62,152.37,152.48,23092.0,138.1445,138.1717,137.9454,138.045,23092.0
2019-12-23 14:25:00,152.49,152.5,152.38,152.42,12011.0,138.054,138.0631,137.9544,137.9906,12011.0
2019-12-23 14:30:00,152.4,152.44,152.15,152.15,11557.0,137.9725,138.0087,137.7462,137.7462,11557.0
2019-12-23 14:35:00,152.14,152.15,151.96,152.14,16699.0,137.7371,137.7462,137.5742,137.7371,16699.0
2019-12-23 14:40:00,152.12,152.38,152.11,152.22,27956.0,137.719,137.9544,137.71,137.8096,27956.0
2019-12-23 14:45:00,152.23,152.24,152.09,152.21,17427.0,137.8186,137.8277,137.6919,137.8005,17427.0
2019-12-23 14:50:00,152.18,152.3,152.04,152.27,58969.0,137.7734,137.882,137.6466,137.8548,58969.0
2019-12-23 14:55:00,152.27,152.29,152.14,152.27,11882.0,137.8548,137.8729,137.7371,137.8548,11882.0
2019-12-23 15:00:00,152.26,152.3,152.13,152.16,22368.0,137.8458,137.882,137.7281,137.7552,22368.0
2019-12-23 15:05:00,152.16,152.22,152.02,152.08,27196.0,137.7552,137.8096,137.6285,137.6828,27196.0
2019-12-23 15:10:00,152.07,152.08,151.74,151.93,30848.0,137.6738,137.6828,137.375,137.547,30848.0
2019-12-23 15:15:00,151.94,151.95,151.65,151.73,43499.0,137.5561,137.5651,137.2935,137.366,43499.0
2019-12-23 15:20:00,151.73,151.82,151.66,151.68,22792.0,137.366,137.4474,137.3026,137.3207,22792.0
2019-12-23 15:25:00,151.7,151.79,151.62,151.63,23225.0,137.3388,137.4203,137.2664,137.2754,23225.0
2019-12-23 15:30:00,151.64,151.75,151.41,151.54,30052.0,137.2845,137.3841,137.0763,137.1939,30052.0
2019-12-23 15:35:00,151.53,151.59,151.45,151.5,30619.0,137.1849,137.2392,137.1125,137.1577,30619.0
2019-12-23 15:40:00,151.5,151.56,151.44,151.54,37680.0,137.1577,137.2121,137.1034,137.1939,37680.0
2019-12-23 15:45:00,151.53,151.62,151.5,151.55,53459.0,137.1849,137.2664,137.1577,137.203,53459.0
2019-12-23 15:50:00,151.57,151.9,151.54,151.9,73535.0,137.2211,137.5199,137.1939,137.5199,73535.0
2019-12-23 15:55:00,151.89,151.92,151.59,151.69,122130.0,137.5108,137.538,137.2392,137.3297,122130.0
2019-12-24 09:30:00,151.07,151.74,150.75,151.15,106343.0,136.7684,137.375,136.4787,136.8409,106343.0
2019-12-24 09:35:00,151.09,151.74,150.96,151.5,43628.0,136.7865,137.375,136.6689,137.1577,43628.0
2019-12-24 09:40:00,151.5,151.9,151.21,151.57,43053.0,137.1577,137.5199,136.8952,137.2211,43053.0
2019-12-24 09:45:00,151.59,151.87,151.3,151.86,61597.0,137.2392,137.4927,136.9767,137.4837,61597.0
2019-12-24 09:50:00,151.89,152.21,151.8,152.19,52251.0,137.5108,137.8005,137.4293,137.7824,52251.0
2019-12-24 09:55:00,152.18,152.38,151.82,151.91,47778.0,137.7734,137.9544,137.4474,137.5289,47778.0
2019-12-24 10:00:00,151.89,151.95,151.43,151.61,46066.0,137.5108,137.5651,137.0944,137.2573,46066.0
2019-12-24 10:05:00,151.53,151.59,151.15,151.19,60977.0,137.1849,137.2392,136.8409,136.8771,60977.0
2019-12-24 10:10:00,151.2,151.43,151.08,151.27,28327.0,136.8861,137.0944,136.7775,136.9495,28327.0
2019-12-24 10:15:00,151.28,151.33,150.96,150.98,30737.0,136.9586,137.0038,136.6689,136.687,30737.0
2019-12-24 10:20:00,150.99,151.03,150.65,150.77,61950.0,136.696,136.7322,136.3882,136.4968,61950.0
2019-12-24 10:25:00,150.76,150.87,150.67,150.8,38651.0,136.4878,136.5874,136.4063,136.524,38651.0
2019-12-24 10:30:00,150.8,151.03,150.66,150.84,49059.0,136.524,136.7322,136.3973,136.5602,49059.0
2019-12-24 10:35:00,150.82,150.95,150.62,150.91,35180.0,136.5421,136.6598,136.361,136.6236,35180.0
2019-12-24 10:40:00,150.88,150.91,150.72,150.75,17616.0,136.5964,136.6236,136.4516,136.4787,17616.0
2019-12-24 10:45:00,150.74,150.75,150.53,150.54,38231.0,136.4697,136.4787,136.2796,136.2886,38231.0
2019-12-24 10:50:00,150.55,150.69,150.42,150.63,31905.0,136.2977,136.4244,136.18,136.3701,31905.0
2019-12-24 10:55:00,150.67,150.91,150.65,150.78,21743.0,136.4063,136.6236,136.3882,136.5059,21743.0
2019-12-24 11:00:00,150.76,150.79,150.63,150.73,27248.0,136.4878,136.5149,136.3701,136.4606,27248.0
2019-12-24 11:05:00,150.7,150.78,150.62,150.66,29828.0,136.4335,136.5059,136.361,136.3973,29828.0
2019-12-24 11:10:00,150.7,150.82,150.63,150.78,17762.0,136.4335,136.5421,136.3701,136.5059,17762.0
2019-12-24 11:15:00,150.8,150.81,150.64,150.74,19696.0,136.524,136.5331,136.3791,136.4697,19696.0
2019-12-24 11:20:00,150.75,150.81,150.6,150.65,16410.0,136.4787,136.5331,136.3429,136.3882,16410.0
2019-12-24 11:25:00,150.67,150.77,150.62,150.74,13249.0,136.4063,136.4968,136.361,136.4697,13249.0
2019-12-24 11:30:00,150.76,150.77,150.62,150.68,14902.0,136.4878,136.4968,136.361,136.4154,14902.0
2019-12-24 11:35:00,150.68,150.91,150.67,150.85,22191.0,136.4154,136.6236,136.4063,136.5693,22191.0
2019-12-24 11:40:00,150.9,150.98,150.64,150.65,11809.0,136.6145,136.687,136.3791,136.3882,11809.0
2019-12-24 11:45:00,150.67,150.83,150.66,150.68,30893.0,136.4063,136.5512,136.3973,136.4154,30893.0
2019-12-24 11:50:00,150.69,150.7,150.57,150.65,24412.0,136.4244,136.4335,136.3158,136.3882,24412.0
2019-12-24 11:55:00,150.65,150.78,150.64,150.73,21225.0,136.3882,136.5059,136.3791,136.4606,21225.0
2019-12-24 12:00:00,150.7,150.72,150.49,150.58,21306.0,136.4335,136.4516,136.2433,136.3248,21306.0
2019-12-24 12:05:00,150.58,150.63,150.5,150.57,21200.0,136.3248,136.3701,136.2524,136.3158,21200.0
2019-12-24 12:10:00,150.59,150.68,150.58,150.62,14341.0,136.3339,136.4154,136.3248,136.361,14341.0
2019-12-24 12:15:00,150.63,150.73,150.61,150.69,21469.0,136.3701,136.4606,136.352,136.4244,21469.0
2019-12-24 12:20:00,150.69,150.92,150.69,150.82,33826.0,136.4244,136.6326,136.4244,136.5421,33826.0
2019-12-24 12:25:00,150.83,151.2,150.81,150.85,47263.0,136.5512,136.8861,136.5331,136.5693,47263.0
2019-12-24 12:30:00,150.84,150.9,150.77,150.89,20996.0,136.5602,136.6145,136.4968,136.6055,20996.0
2019-12-24 12:35:00,150.91,150.97,150.86,150.94,22093.0,136.6236,136.6779,136.5783,136.6507,22093.0
2019-12-24 12:40:00,150.92,150.94,150.86,150.87,15365.0,136.6326,136.6507,136.5783,136.5874,15365.0
2019-12-24 12:45:00,150.9,150.99,150.84,150.97,22772.0,136.6145,136.696,136.5602,136.6779,22772.0
2019-12-24 12:50:00,150.96,150.97,150.84,150.84,21206.0,136.6689,136.6779,136.5602,136.5602,21206.0
2019-12-24 12:55:00,150.85,150.95,150.82,150.88,53709.0,136.5693,136.6598,136.5421,136.5964,53709.0
2019-12-26 09:30:00,150.9,151.33,150.56,151.16,91876.0,136.6145,137.0038,136.3067,136.8499,91876.0
2019-12-26 09:35:00,151.2,151.31,151.04,151.18,30343.0,136.8861,136.9857,136.7413,136.868,30343.0
2019-12-26 09:40:00,151.15,151.39,150.81,150.85,29497.0,136.8409,137.0581,136.5331,136.5693,29497.0
2019-12-26 09:45:00,150.86,151.38,150.81,151.09,34049.0,136.5783,137.0491,136.5331,136.7865,34049.0
2019-12-26 09:50:00,151.06,151.12,150.94,151.02,17763.0,136.7594,136.8137,136.6507,136.7232,17763.0
2019-12-26 09:55:00,151.02,151.06,150.66,150.83,29479.0,136.7232,136.7594,136.3973,136.5512,29479.0
2019-12-26 10:00:00,150.82,150.99,150.61,150.69,15267.0,136.5421,136.696,136.352,136.4244,15267.0
2019-12-26 10:05:00,150.76,150.83,150.51,150.68,20795.0,136.4878,136.5512,136.2615,136.4154,20795.0
2019-12-26 10:10:00,150.68,150.76,150.53,150.56,22252.0,136.4154,136.4878,136.2796,136.3067,22252.0
2019-12-26 10:15:00,150.55,150.81,150.51,150.75,19460.0,136.2977,136.5331,136.2615,136.4787,19460.0
2019-12-26 10:20:00,150.74,150.77,150.67,150.68,11285.0,136.4697,136.4968,136.4063,136.4154,11285.0
2019-12-26 10:25:00,150.69,150.83,150.61,150.78,14786.0,136.4244,136.5512,136.352,136.5059,14786.0
2019-12-26 10:30:00,150.78,151.0,150.73,151.0,30014.0,136.5059,136.7051,136.4606,136.7051,30014.0
2019-12-26 10:35:00,150.99,151.06,150.84,150.9,13528.0,136.696,136.7594,136.5602,136.6145,13528.0
2019-12-26 10:40:00,150.89,151.0,150.82,150.93,19390.0,136.6055,136.7051,136.5421,136.6417,19390.0
2019-12-26 10:45:00,150.91,150.95,150.75,150.95,15664.0,136.6236,136.6598,136.4787,136.6598,15664.0
2019-12-26 10:50:00,150.95,151.06,150.9,150.96,12033.0,136.6598,136.7594,136.6145,136.6689,12033.0
2019-12-26 10:55:00,150.93,151.2,150.93,151.18,35661.0,136.6417,136.8861,136.6417,136.868,35661.0
2019-12-26 11:00:00,151.19,151.46,151.19,151.4,32121.0,136.8771,137.1215,136.8771,137.0672,32121.0
2019-12-26 11:05:00,151.43,151.46,151.36,151.44,23783.0,137.0944,137.1215,137.031,137.1034,23783.0
2019-12-26 11:10:00,151.44,151.7,151.42,151.63,56445.0,137.1034,137.3388,137.0853,137.2754,56445.0
2019-12-26 11:15:00,151.65,151.71,151.47,151.6,57578.0,137.2935,137.3479,137.1306,137.2483,57578.0
2019-12-26 11:20:00,151.58,151.75,151.56,151.73,19711.0,137.2302,137.3841,137.2121,137.366,19711.0
2019-12-26 11:25:00,151.74,151.88,151.71,151.79,20623.0,137.375,137.5018,137.3479,137.4203,20623.0
2019-12-26 11:30:00,151.76,151.88,151.6,151.64,24227.0,137.3931,137.5018,137.2483,137.2845,24227.0
2019-12-26 11:35:00,151.66,151.75,151.62,151.75,11389.0,137.3026,137.3841,137.2664,137.3841,11389.0
2019-12-26 11:40:00,151.74,151.9,151.74,151.86,25428.0,137.375,137.5199,137.375,137.4837,25428.0
2019-12-26 11:45:00,151.85,151.9,151.81,151.81,9323.0,137.4746,137.5199,137.4384,137.4384,9323.0
2019-12-26 11:50:00,151.84,151.86,151.72,151.84,11775.0,137.4655,137.4837,137.3569,137.4655,11775.0
2019-12-26 11:55:00,151.84,151.84,151.66,151.71,13641.0,137.4655,137.4655,137.3026,137.3479,13641.0
2019-12-26 12:00:00,151.71,151.78,151.6,151.6,12418.0,137.3479,137.4112,137.2483,137.2483,12418.0
2019-12-26 12:05:00,151.65,151.85,151.65,151.8,17347.0,137.2935,137.4746,137.2935,137.4293,17347.0
2019-12-26 12:10:00,151.82,151.84,151.63,151.74,13042.0,137.4474,137.4655,137.2754,137.375,13042.0
2019-12-26 12:15:00,151.74,151.83,151.71,151.83,10800.0,137.375,137.4565,137.3479,137.4565,10800.0
2019-12-26 12:20:00,151.84,151.84,151.73,151.73,16895.0,137.4655,137.4655,137.366,137.366,16895.0
2019-12-26 12:25:00,151.73,151.78,151.62,151.65,14128.0,137.366,137.4112,137.2664,137.2935,14128.0
2019-12-26 12:30:00,151.64,151.67,151.58,151.67,11137.0,137.2845,137.3116,137.2302,137.3116,11137.0
2019-12-26 12:35:00,151.69,151.84,151.68,151.76,14774.0,137.3297,137.4655,137.3207,137.3931,14774.0
2019-12-26 12:40:00,151.76,151.89,151.71,151.74,12133.0,137.3931,137.5108,137.3479,137.375,12133.0
2019-12-26 12:45:00,151.73,151.74,151.65,151.7,9403.0,137.366,137.375,137.2935,137.3388,9403.0
2019-12-26 12:50:00,151.71,151.76,151.66,151.73,9916.0,137.3479,137.3931,137.3026,137.366,9916.0
2019-12-26 12:55:00,151.72,151.88,151.65,151.84,9757.0,137.3569,137.5018,137.2935,137.4655,9757.0
2019-12-26 13:00:00,151.85,151.88,151.76,151.87,25609.0,137.4746,137.5018,137.3931,137.4927,25609.0
2019-12-26 13:05:00,151.88,152.13,151.85,152.11,32689.0,137.5018,137.7281,137.4746,137.71,32689.0
2019-12-26 13:10:00,152.13,152.2,152.08,152.08,12144.0,137.7281,137.7915,137.6828,137.6828,12144.0
2019-12-26 13:15:00,152.13,152.18,152.03,152.13,11393.0,137.7281,137.7734,137.6376,137.7281,11393.0
2019-12-26 13:20:00,152.17,152.24,152.14,152.19,12787.0,137.7643,137.8277,137.7371,137.7824,12787.0
2019-12-26 13:25:00,152.18,152.39,152.11,152.35,24308.0,137.7734,137.9635,137.71,137.9273,24308.0
2019-12-26 13:30:00,152.36,152.48,152.35,152.43,19656.0,137.9363,138.045,137.9273,137.9997,19656.0
2019-12-26 13:35:00,152.41,152.54,152.38,152.45,24188.0,137.9816,138.0993,137.9544,138.0178,24188.0
2019-12-26 13:40:00,152.46,152.76,152.45,152.75,25707.0,138.0268,138.2984,138.0178,138.2894,25707.0
2019-12-26 13:45:00,152.77,152.78,152.6,152.65,8111.0,138.3075,138.3166,138.1536,138.1989,8111.0
2019-12-26 13:50:00,152.6,152.63,152.35,152.42,19259.0,138.1536,138.1808,137.9273,137.9906,19259.0
2019-12-26 13:55:00,152.44,152.6,152.41,152.58,12262.0,138.0087,138.1536,137.9816,138.1355,12262.0
2019-12-26 14:00:00,152.6,152.62,152.53,152.56,6536.0,138.1536,138.1717,138.0902,138.1174,6536.0
2019-12-26 14:05:00,152.56,152.56,152.49,152.55,7300.0,138.1174,138.1174,138.054,138.1083,7300.0
2019-12-26 14:10:00,152.55,152.59,152.52,152.55,6871.0,138.1083,138.1445,138.0812,138.1083,6871.0
2019-12-26 14:15:00,152.52,152.64,152.52,152.58,12424.0,138.0812,138.1898,138.0812,138.1355,12424.0
2019-12-26 14:20:00,152.6,152.64,152.57,152.62,12099.0,138.1536,138.1898,138.1264,138.1717,12099.0
2019-12-26 14:25:00,152.62,152.63,152.49,152.5,14371.0,138.1717,138.1808,138.054,138.0631,14371.0
2019-12-26 14:30:00,152.5,152.53,152.4,152.47,11710.0,138.0631,138.0902,137.9725,138.0359,11710.0
2019-12-26 14:35:00,152.48,152.49,152.31,152.35,16719.0,138.045,138.054,137.891,137.9273,16719.0
2019-12-26 14:40:00,152.35,152.4,152.32,152.36,9615.0,137.9273,137.9725,137.9001,137.9363,9615.0
2019-12-26 14:45:00,152.39,152.41,152.25,152.26,16246.0,137.9635,137.9816,137.8367,137.8458,16246.0
2019-12-26 14:50:00,152.27,152.34,152.21,152.33,25645.0,137.8548,137.9182,137.8005,137.9092,25645.0
2019-12-26 14:55:00,152.32,152.37,152.23,152.27,11243.0,137.9001,137.9454,137.8186,137.8548,11243.0
2019-12-26 15:00:00,152.24,152.33,152.2,152.21,9983.0,137.8277,137.9092,137.7915,137.8005,9983.0
2019-12-26 15:05:00,152.23,152.24,152.1,152.18,11123.0,137.8186,137.8277,137.7009,137.7734,11123.0
2019-12-26 15:10:00,152.16,152.17,152.1,152.11,12574.0,137.7552,137.7643,137.7009,137.71,12574.0
2019-12-26 15:15:00,152.1,152.18,151.95,151.97,24509.0,137.7009,137.7734,137.5651,137.5832,24509.0
2019-12-26 15:20:00,151.95,152.02,151.95,152.01,13972.0,137.5651,137.6285,137.5651,137.6194,13972.0
2019-12-26 15:25:00,152.0,152.08,151.93,151.97,24918.0,137.6104,137.6828,137.547,137.5832,24918.0
2019-12-26 15:30:00,152.0,152.14,151.97,152.13,23689.0,137.6104,137.7371,137.5832,137.7281,23689.0
2019-12-26 15:35:00,152.12,152.26,152.09,152.25,24224.0,137.719,137.8458,137.6919,137.8367,24224.0
2019-12-26 15:40:00,152.25,152.44,152.24,152.44,33397.0,137.8367,138.0087,137.8277,138.0087,33397.0
2019-12-26 15:45:00,152.43,152.46,152.32,152.38,27712.0,137.9997,138.0268,137.9001,137.9544,27712.0
2019-12-26 15:50:00,152.4,152.4,152.2,152.36,44070.0,137.9725,137.9725,137.7915,137.9363,44070.0
2019-12-26 15:55:00,152.36,152.5,152.31,152.49,115452.0,137.9363,138.0631,137.891,138.054,115452.0
2019-12-27 09:30:00,153.07,153.46,152.83,152.85,60150.0,138.5791,138.9322,138.3618,138.3799,60150.0
2019-12-27 09:35:00,152.75,153.1,152.72,153.04,33578.0,138.2894,138.6063,138.2622,138.5519,33578.0
2019-12-27 09:40:00,153.1,153.1,152.88,152.9,22437.0,138.6063,138.6063,138.4071,138.4252,22437.0
2019-12-27 09:45:00,152.91,152.95,152.59,152.64,26293.0,138.4342,138.4705,138.1445,138.1898,26293.0
2019-12-27 09:50:00,152.64,152.75,152.19,152.24,35715.0,138.1898,138.2894,137.7824,137.8277,35715.0
2019-12-27 09:55:00,152.28,152.91,152.19,152.57,35650.0,137.8639,138.4342,137.7824,138.1264,35650.0
2019-12-27 10:00:00,152.57,152.59,152.21,152.25,24699.0,138.1264,138.1445,137.8005,137.8367,24699.0
2019-12-27 10:05:00,152.25,152.41,152.11,152.36,41284.0,137.8367,137.9816,137.71,137.9363,41284.0
2019-12-27 10:10:00,152.36,152.88,152.24,152.83,26832.0,137.9363,138.4071,137.8277,138.3618,26832.0
2019-12-27 10:15:00,152.8,152.9,152.63,152.88,34379.0,138.3347,138.4252,138.1808,138.4071,34379.0
2019-12-27 10:20:00,152.85,152.91,152.73,152.74,11704.0,138.3799,138.4342,138.2713,138.2803,11704.0
2019-12-27 10:25:00,152.74,153.14,152.69,153.07,37750.0,138.2803,138.6425,138.2351,138.5791,37750.0
2019-12-27 10:30:00,153.06,153.3,152.94,153.27,35115.0,138.57,138.7873,138.4614,138.7602,35115.0
2019-12-27 10:35:00,153.27,153.35,153.2,153.28,35605.0,138.7602,138.8326,138.6968,138.7692,35605.0
2019-12-27 10:40:00,153.29,153.29,153.11,153.15,11952.0,138.7783,138.7783,138.6153,138.6515,11952.0
2019-12-27 10:45:00,153.15,153.42,153.15,153.42,31117.0,138.6515,138.896,138.6515,138.896,31117.0
2019-12-27 10:50:00,153.39,153.41,153.22,153.39,32461.0,138.8688,138.8869,138.7149,138.8688,32461.0
2019-12-27 10:55:00,153.39,153.56,153.34,153.44,35660.0,138.8688,139.0227,138.8235,138.9141,35660.0
2019-12-27 11:00:00,153.46,153.54,153.42,153.52,33072.0,138.9322,139.0046,138.896,138.9865,33072.0
2019-12-27 11:05:00,153.53,153.89,153.52,153.89,22752.0,138.9956,139.3215,138.9865,139.3215,22752.0
2019-12-27 11:10:00,153.88,154.05,153.76,153.81,52995.0,139.3124,139.4663,139.2038,139.249,52995.0
2019-12-27 11:15:00,153.83,153.84,153.61,153.65,16893.0,139.2672,139.2762,139.068,139.1042,16893.0
2019-12-27 11:20:00,153.63,153.63,153.5,153.57,36198.0,139.0861,139.0861,138.9684,139.0318,36198.0
2019-12-27 11:25:00,153.57,153.64,153.45,153.47,27310.0,139.0318,139.0951,138.9231,138.9412,27310.0
2019-12-27 11:30:00,153.45,153.63,153.36,153.48,30427.0,138.9231,139.0861,138.8416,138.9503,30427.0
2019-12-27 11:35:00,153.48,153.84,153.48,153.84,46342.0,138.9503,139.2762,138.9503,139.2762,46342.0
2019-12-27 11:40:00,153.81,153.9,153.72,153.83,31469.0,139.249,139.3305,139.1676,139.2672,31469.0
2019-12-27 11:45:00,153.8,153.89,153.77,153.8,14502.0,139.24,139.3215,139.2128,139.24,14502.0
2019-12-27 11:50:00,153.81,154.03,153.76,153.97,21310.0,139.249,139.4482,139.2038,139.3939,21310.0
2019-12-27 11:55:00,153.96,154.03,153.88,153.91,17005.0,139.3848,139.4482,139.3124,139.3396,17005.0
2019-12-27 12:00:00,153.93,154.11,153.9,154.02,24082.0,139.3577,139.5206,139.3305,139.4392,24082.0
2019-12-27 12:05:00,154.02,154.1,153.92,153.97,18771.0,139.4392,139.5116,139.3486,139.3939,18771.0
2019-12-27 12:10:00,153.97,154.1,153.97,154.01,25932.0,139.3939,139.5116,139.3939,139.4301,25932.0
2019-12-27 12:15:00,154.02,154.03,153.83,153.95,18050.0,139.4392,139.4482,139.2672,139.3758,18050.0
2019-12-27 12:20:00,153.94,153.96,153.82,153.87,15501.0,139.3667,139.3848,139.2581,139.3034,15501.0
2019-12-27 12:25:00,153.87,153.92,153.8,153.89,20061.0,139.3034,139.3486,139.24,139.3215,20061.0
2019-12-27 12:30:00,153.84,153.84,153.55,153.57,28714.0,139.2762,139.2762,139.0137,139.0318,28714.0
2019-12-27 12:35:00,153.59,153.63,153.44,153.46,20325.0,139.0499,139.0861,138.9141,138.9322,20325.0
2019-12-27 12:40:00,153.47,153.49,153.4,153.44,21428.0,138.9412,138.9593,138.8779,138.9141,21428.0
2019-12-27 12:45:00,153.47,153.58,153.36,153.58,16072.0,138.9412,139.0408,138.8416,139.0408,16072.0
2019-12-27 12:50:00,153.53,153.55,153.41,153.45,11627.0,138.9956,139.0137,138.8869,138.9231,11627.0
2019-12-27 12:55:00,153.41,153.52,153.37,153.48,11744.0,138.8869,138.9865,138.8507,138.9503,11744.0
2019-12-27 13:00:00,153.46,153.55,153.44,153.52,9609.0,138.9322,139.0137,138.9141,138.9865,9609.0
2019-12-27 13:05:00,153.52,153.55,153.44,153.46,13344.0,138.9865,139.0137,138.9141,138.9322,13344.0
2019-12-27 13:10:00,153.45,153.63,153.45,153.55,20539.0,138.9231,139.0861,138.9231,139.0137,20539.0
2019-12-27 13:15:00,153.56,153.67,153.54,153.56,21613.0,139.0227,139.1223,139.0046,139.0227,21613.0
2019-12-27 13:20:00,153.57,153.64,153.53,153.58,15008.0,139.0318,139.0951,138.9956,139.0408,15008.0
2019-12-27 13:25:00,153.63,153.66,153.44,153.45,24580.0,139.0861,139.1132,138.9141,138.9231,24580.0
2019-12-27 13:30:00,153.47,153.51,153.14,153.16,33341.0,138.9412,138.9774,138.6425,138.6606,33341.0
2019-12-27 13:35:00,153.15,153.24,153.04,153.12,35572.0,138.6515,138.733,138.5519,138.6244,35572.0
2019-12-27 13:40:00,153.14,153.25,152.96,153.13,62897.0,138.6425,138.7421,138.4795,138.6334,62897.0
2019-12-27 13:45:00,153.14,153.37,153.13,153.27,15041.0,138.6425,138.8507,138.6334,138.7602,15041.0
2019-12-27 13:50:00,153.3,153.4,153.26,153.29,17528.0,138.7873,138.8779,138.7511,138.7783,17528.0
2019-12-27 13:55:00,153.3,153.31,153.14,153.24,7730.0,138.7873,138.7964,138.6425,138.733,7730.0
2019-12-27 14:00:00,153.25,153.46,153.25,153.39,11542.0,138.7421,138.9322,138.7421,138.8688,11542.0
2019-12-27 14:05:00,153.37,153.4,153.22,153.35,14920.0,138.8507,138.8779,138.7149,138.8326,14920.0
2019-12-27 14:10:00,153.36,153.47,153.34,153.38,17831.0,138.8416,138.9412,138.8235,138.8598,17831.0
2019-12-27 14:15:00,153.4,153.4,153.2,153.28,13177.0,138.8779,138.8779,138.6968,138.7692,13177.0
2019-12-27 14:20:00,153.31,153.31,153.16,153.17,11291.0,138.7964,138.7964,138.6606,138.6696,11291.0
2019-12-27 14:25:00,153.19,153.28,153.19,153.23,11100.0,138.6877,138.7692,138.6877,138.724,11100.0
2019-12-27 14:30:00,153.24,153.36,153.19,153.35,20110.0,138.733,138.8416,138.6877,138.8326,20110.0
2019-12-27 14:35:00,153.37,153.42,153.28,153.34,16295.0,138.8507,138.896,138.7692,138.8235,16295.0
2019-12-27 14:40:00,153.34,153.46,153.34,153.44,16871.0,138.8235,138.9322,138.8235,138.9141,16871.0
2019-12-27 14:45:00,153.43,153.44,153.01,153.17,32439.0,138.905,138.9141,138.5248,138.6696,32439.0
2019-12-27 14:50:00,153.19,153.21,153.11,153.17,12660.0,138.6877,138.7058,138.6153,138.6696,12660.0
2019-12-27 14:55:00,153.15,153.23,153.12,153.2,12688.0,138.6515,138.724,138.6244,138.6968,12688.0
2019-12-27 15:00:00,153.2,153.25,152.92,152.98,35484.0,138.6968,138.7421,138.4433,138.4976,35484.0
2019-12-27 15:05:00,152.97,153.1,152.97,153.08,16326.0,138.4886,138.6063,138.4886,138.5882,16326.0
2019-12-27 15:10:00,153.09,153.12,153.02,153.1,11702.0,138.5972,138.6244,138.5338,138.6063,11702.0
2019-12-27 15:15:00,153.11,153.16,153.05,153.06,23839.0,138.6153,138.6606,138.561,138.57,23839.0
2019-12-27 15:20:00,153.06,153.09,153.01,153.03,14271.0,138.57,138.5972,138.5248,138.5429,14271.0
2019-12-27 15:25:00,153.04,153.08,152.97,153.03,24657.0,138.5519,138.5882,138.4886,138.5429,24657.0
2019-12-27 15:30:00,153.02,153.04,152.95,152.95,23126.0,138.5338,138.5519,138.4705,138.4705,23126.0
2019-12-27 15:35:00,152.96,153.0,152.88,152.88,23049.0,138.4795,138.5157,138.4071,138.4071,23049.0
2019-12-27 15:40:00,152.89,152.9,152.51,152.51,38140.0,138.4161,138.4252,138.0721,138.0721,38140.0
2019-12-27 15:45:00,152.51,152.71,152.41,152.47,36642.0,138.0721,138.2532,137.9816,138.0359,36642.0
2019-12-27 15:50:00,152.47,152.75,152.33,152.74,68929.0,138.0359,138.2894,137.9092,138.2803,68929.0
2019-12-27 15:55:00,152.79,152.81,152.58,152.59,100888.0,138.3256,138.3437,138.1355,138.1445,100888.0
2019-12-30 09:30:00,153.1,153.3,152.51,152.64,68097.0,138.6063,138.7873,138.0721,138.1898,68097.0
2019-12-30 09:35:00,152.5,152.64,151.7,151.78,35947.0,138.0631,138.1898,137.3388,137.4112,35947.0
2019-12-30 09:40:00,151.91,151.94,151.26,151.3,22955.0,137.5289,137.5561,136.9405,136.9767,22955.0
2019-12-30 09:45:00,151.25,151.86,151.07,151.75,26669.0,136.9314,137.4837,136.7684,137.3841,26669.0
2019-12-30 09:50:00,151.75,152.3,151.53,152.24,32526.0,137.3841,137.882,137.1849,137.8277,32526.0
2019-12-30 09:55:00,152.24,152.35,151.69,151.76,21329.0,137.8277,137.9273,137.3297,137.3931,21329.0
2019-12-30 10:00:00,151.73,151.81,151.3,151.41,32097.0,137.366,137.4384,136.9767,137.0763,32097.0
2019-12-30 10:05:00,151.38,151.5,151.28,151.33,31627.0,137.0491,137.1577,136.9586,137.0038,31627.0
2019-12-30 10:10:00,151.33,151.36,150.9,151.12,32377.0,137.0038,137.031,136.6145,136.8137,32377.0
2019-12-30 10:15:00,151.07,151.07,150.55,150.63,46513.0,136.7684,136.7684,136.2977,136.3701,46513.0
2019-12-30 10:20:00,150.6,150.86,150.56,150.65,26661.0,136.3429,136.5783,136.3067,136.3882,26661.0
2019-12-30 10:25:00,150.64,150.8,150.54,150.8,22159.0,136.3791,136.524,136.2886,136.524,22159.0
2019-12-30 10:30:00,150.78,150.81,150.53,150.66,13284.0,136.5059,136.5331,136.2796,136.3973,13284.0
2019-12-30 10:35:00,150.64,150.77,150.61,150.7,22883.0,136.3791,136.4968,136.352,136.4335,22883.0
2019-12-30 10:40:00,150.73,150.78,150.43,150.49,34938.0,136.4606,136.5059,136.189,136.2433,34938.0
2019-12-30 10:45:00,150.49,150.61,150.42,150.45,18878.0,136.2433,136.352,136.18,136.2071,18878.0
2019-12-30 10:50:00,150.4,150.6,150.3,150.59,14914.0,136.1619,136.3429,136.0713,136.3339,14914.0
2019-12-30 10:55:00,150.56,150.78,150.39,150.62,19194.0,136.3067,136.5059,136.1528,136.361,19194.0
2019-12-30 11:00:00,150.64,150.86,150.63,150.85,34607.0,136.3791,136.5783,136.3701,136.5693,34607.0
2019-12-30 11:05:00,150.88,150.89,150.37,150.54,35607.0,136.5964,136.6055,136.1347,136.2886,35607.0
2019-12-30 11:10:00,150.53,150.88,150.5,150.79,17471.0,136.2796,136.5964,136.2524,136.5149,17471.0
2019-12-30 11:15:00,150.81,150.87,150.67,150.75,12364.0,136.5331,136.5874,136.4063,136.4787,12364.0
2019-12-30 11:20:00,150.83,150.85,150.59,150.64,9745.0,136.5512,136.5693,136.3339,136.3791,9745.0
2019-12-30 11:25:00,150.61,150.64,150.41,150.52,11686.0,136.352,136.3791,136.1709,136.2705,11686.0
2019-12-30 11:30:00,150.49,150.53,150.39,150.4,18296.0,136.2433,136.2796,136.1528,136.1619,18296.0
2019-12-30 11:35:00,150.4,150.52,150.34,150.39,12113.0,136.1619,136.2705,136.1075,136.1528,12113.0
2019-12-30 11:40:00,150.37,150.68,150.31,150.67,13201.0,136.1347,136.4154,136.0804,136.4063,13201.0
2019-12-30 11:45:00,150.65,150.76,150.6,150.71,8927.0,136.3882,136.4878,136.3429,136.4425,8927.0
2019-12-30 11:50:00,150.68,150.88,150.63,150.77,23599.0,136.4154,136.5964,136.3701,136.4968,23599.0
2019-12-30 11:55:00,150.78,150.86,150.63,150.7,14735.0,136.5059,136.5783,136.3701,136.4335,14735.0
2019-12-30 12:00:00,150.67,150.75,150.57,150.75,12913.0,136.4063,136.4787,136.3158,136.4787,12913.0
2019-12-30 12:05:00,150.75,151.02,150.75,150.94,22251.0,136.4787,136.7232,136.4787,136.6507,22251.0
2019-12-30 12:10:00,150.95,151.21,150.94,151.06,21529.0,136.6598,136.8952,136.6507,136.7594,21529.0
2019-12-30 12:15:00,151.11,151.2,150.96,151.17,31032.0,136.8047,136.8861,136.6689,136.859,31032.0
2019-12-30 12:20:00,151.15,151.3,151.11,151.25,18565.0,136.8409,136.9767,136.8047,136.9314,18565.0
2019-12-30 12:25:00,151.27,151.48,151.25,151.4,14090.0,136.9495,137.1396,136.9314,137.0672,14090.0
2019-12-30 12:30:00,151.39,151.59,151.36,151.59,20032.0,137.0581,137.2392,137.031,137.2392,20032.0
2019-12-30 12:35:00,151.57,151.68,151.5,151.62,17926.0,137.2211,137.3207,137.1577,137.2664,17926.0
2019-12-30 12:40:00,151.64,151.7,151.52,151.59,19110.0,137.2845,137.3388,137.1758,137.2392,19110.0
2019-12-30 12:45:00,151.6,151.63,151.47,151.58,22119.0,137.2483,137.2754,137.1306,137.2302,22119.0
2019-12-30 12:50:00,151.56,151.69,151.48,151.5,18700.0,137.2121,137.3297,137.1396,137.1577,18700.0
2019-12-30 12:55:00,151.52,151.61,151.36,151.36,18323.0,137.1758,137.2573,137.031,137.031,18323.0
2019-12-30 13:00:00,151.33,151.38,151.21,151.28,15318.0,137.0038,137.0491,136.8952,136.9586,15318.0
2019-12-30 13:05:00,151.29,151.42,151.26,151.28,46691.0,136.9676,137.0853,136.9405,136.9586,46691.0
2019-12-30 13:10:00,151.28,151.28,151.07,151.18,19919.0,136.9586,136.9586,136.7684,136.868,19919.0
2019-12-30 13:15:00,151.18,151.25,151.1,151.18,10847.0,136.868,136.9314,136.7956,136.868,10847.0
2019-12-30 13:20:00,151.19,151.21,151.13,151.2,8345.0,136.8771,136.8952,136.8228,136.8861,8345.0
2019-12-30 13:25:00,151.23,151.27,151.05,151.08,13473.0,136.9133,136.9495,136.7503,136.7775,13473.0
2019-12-30 13:30:00,151.08,151.17,151.04,151.15,11885.0,136.7775,136.859,136.7413,136.8409,11885.0
2019-12-30 13:35:00,151.17,151.21,151.11,151.19,7371.0,136.859,136.8952,136.8047,136.8771,7371.0
2019-12-30 13:40:00,151.21,151.21,151.08,151.11,9293.0,136.8952,136.8952,136.7775,136.8047,9293.0
2019-12-30 13:45:00,151.1,151.13,151.0,151.03,8969.0,136.7956,136.8228,136.7051,136.7322,8969.0
2019-12-30 13:50:00,151.02,151.12,150.97,151.0,10662.0,136.7232,136.8137,136.6779,136.7051,10662.0
2019-12-30 13:55:00,151.02,151.23,151.01,151.16,14344.0,136.7232,136.9133,136.7141,136.8499,14344.0
2019-12-30 14:00:00,151.17,151.17,150.9,150.94,10768.0,136.859,136.859,136.6145,136.6507,10768.0
2019-12-30 14:05:00,150.92,150.93,150.62,150.64,13924.0,136.6326,136.6417,136.361,136.3791,13924.0
2019-12-30 14:10:00,150.6,150.66,150.57,150.59,10930.0,136.3429,136.3973,136.3158,136.3339,10930.0
2019-12-30 14:15:00,150.59,150.65,150.48,150.49,19634.0,136.3339,136.3882,136.2343,136.2433,19634.0
2019-12-30 14:20:00,150.5,150.52,150.37,150.39,14104.0,136.2524,136.2705,136.1347,136.1528,14104.0
2019-12-30 14:25:00,150.36,150.45,150.24,150.36,27907.0,136.1257,136.2071,136.017,136.1257,27907.0
2019-12-30 14:30:00,150.32,150.43,150.27,150.35,14787.0,136.0894,136.189,136.0442,136.1166,14787.0
2019-12-30 14:35:00,150.35,150.38,150.16,150.19,23214.0,136.1166,136.1438,135.9446,135.9717,23214.0
2019-12-30 14:40:00,150.19,150.27,150.13,150.17,22801.0,135.9717,136.0442,135.9174,135.9536,22801.0
2019-12-30 14:45:00,150.18,150.28,150.11,150.2,23414.0,135.9627,136.0532,135.8993,135.9808,23414.0
2019-12-30 14:50:00,150.21,150.37,150.16,150.16,16106.0,135.9899,136.1347,135.9446,135.9446,16106.0
2019-12-30 14:55:00,150.19,150.29,150.17,150.21,15151.0,135.9717,136.0623,135.9536,135.9899,15151.0
2019-12-30 15:00:00,150.22,150.38,150.21,150.38,19459.0,135.9989,136.1438,135.9899,136.1438,19459.0
2019-12-30 15:05:00,150.35,150.38,150.29,150.32,16133.0,136.1166,136.1438,136.0623,136.0894,16133.0
2019-12-30 15:10:00,150.3,150.35,150.21,150.25,20604.0,136.0713,136.1166,135.9899,136.0261,20604.0
2019-12-30 15:15:00,150.24,150.45,150.23,150.28,25895.0,136.017,136.2071,136.008,136.0532,25895.0
2019-12-30 15:20:00,150.28,150.36,150.25,150.3,26575.0,136.0532,136.1257,136.0261,136.0713,26575.0
2019-12-30 15:25:00,150.29,150.31,150.14,150.22,25482.0,136.0623,136.0804,135.9265,135.9989,25482.0
2019-12-30 15:30:00,150.23,150.26,150.12,150.14,25062.0,136.008,136.0351,135.9084,135.9265,25062.0
2019-12-30 15:35:00,150.12,150.19,149.96,150.0,54841.0,135.9084,135.9717,135.7635,135.7997,54841.0
2019-12-30 15:40:00,149.99,150.08,149.94,150.05,28962.0,135.7907,135.8722,135.7454,135.845,28962.0
2019-12-30 15:45:00,150.05,150.19,150.0,150.13,35162.0,135.845,135.9717,135.7997,135.9174,35162.0
2019-12-30 15:50:00,150.13,150.15,150.02,150.11,49477.0,135.9174,135.9355,135.8178,135.8993,49477.0
2019-12-30 15:55:00,150.1,150.17,150.05,150.14,91918.0,135.8903,135.9536,135.845,135.9265,91918.0
2019-12-31 09:30:00,149.22,150.57,148.75,149.84,94447.0,135.0936,136.3158,134.6681,135.6549,94447.0
2019-12-31 09:35:00,149.75,150.5,149.61,150.19,28081.0,135.5734,136.2524,135.4467,135.9717,28081.0
2019-12-31 09:40:00,150.21,150.75,150.09,150.73,30457.0,135.9899,136.4787,135.8812,136.4606,30457.0
2019-12-31 09:45:00,150.71,151.57,150.49,151.57,47244.0,136.4425,137.2211,136.2433,137.2211,47244.0
2019-12-31 09:50:00,151.51,151.55,151.01,151.05,45749.0,137.1668,137.203,136.7141,136.7503,45749.0
2019-12-31 09:55:00,151.06,151.32,150.87,150.94,32052.0,136.7594,136.9948,136.5874,136.6507,32052.0
2019-12-31 10:00:00,150.85,151.13,150.55,150.6,16794.0,136.5693,136.8228,136.2977,136.3429,16794.0
2019-12-31 10:05:00,150.64,151.15,150.53,151.15,17344.0,136.3791,136.8409,136.2796,136.8409,17344.0
2019-12-31 10:10:00,151.14,151.15,150.74,150.89,20727.0,136.8318,136.8409,136.4697,136.6055,20727.0
2019-12-31 10:15:00,150.9,150.99,150.57,150.81,34509.0,136.6145,136.696,136.3158,136.5331,34509.0
2019-12-31 10:20:00,150.84,151.05,150.63,150.68,21654.0,136.5602,136.7503,136.3701,136.4154,21654.0
2019-12-31 10:25:00,150.7,150.74,150.37,150.41,26444.0,136.4335,136.4697,136.1347,136.1709,26444.0
2019-12-31 10:30:00,150.45,150.9,150.44,150.9,9313.0,136.2071,136.6145,136.1981,136.6145,9313.0
2019-12-31 10:35:00,151.0,151.0,150.76,150.76,20225.0,136.7051,136.7051,136.4878,136.4878,20225.0
2019-12-31 10:40:00,150.7,150.73,150.47,150.58,21786.0,136.4335,136.4606,136.2252,136.3248,21786.0
2019-12-31 10:45:00,150.56,150.72,150.45,150.45,10827.0,136.3067,136.4516,136.2071,136.2071,10827.0
2019-12-31 10:50:00,150.44,150.48,150.16,150.28,15185.0,136.1981,136.2343,135.9446,136.0532,15185.0
2019-12-31 10:55:00,150.25,150.29,150.08,150.19,9373.0,136.0261,136.0623,135.8722,135.9717,9373.0
2019-12-31 11:00:00,150.21,150.45,150.19,150.4,21971.0,135.9899,136.2071,135.9717,136.1619,21971.0
2019-12-31 11:05:00,150.31,150.54,150.31,150.35,7938.0,136.0804,136.2886,136.0804,136.1166,7938.0
2019-12-31 11:10:00,150.4,150.57,150.36,150.51,15114.0,136.1619,136.3158,136.1257,136.2615,15114.0
2019-12-31 11:15:00,150.49,150.57,150.42,150.45,14354.0,136.2433,136.3158,136.18,136.2071,14354.0
2019-12-31 11:20:00,150.46,150.78,150.46,150.78,15359.0,136.2162,136.5059,136.2162,136.5059,15359.0
2019-12-31 11:25:00,150.77,150.84,150.65,150.7,14423.0,136.4968,136.5602,136.3882,136.4335,14423.0
2019-12-31 11:30:00,150.67,150.69,150.42,150.52,7094.0,136.4063,136.4244,136.18,136.2705,7094.0
2019-12-31 11:35:00,150.54,150.63,150.48,150.62,8717.0,136.2886,136.3701,136.2343,136.361,8717.0
2019-12-31 11:40:00,150.6,150.75,150.58,150.75,7738.0,136.3429,136.4787,136.3248,136.4787,7738.0
2019-12-31 11:45:00,150.73,150.99,150.73,150.87,17169.0,136.4606,136.696,136.4606,136.5874,17169.0
2019-12-31 11:50:00,150.84,150.86,150.75,150.75,10282.0,136.5602,136.5783,136.4787,136.4787,10282.0
2019-12-31 11:55:00,150.76,150.8,150.67,150.73,7537.0,136.4878,136.524,136.4063,136.4606,7537.0
2019-12-31 12:00:00,150.74,150.85,150.43,150.52,25618.0,136.4697,136.5693,136.189,136.2705,25618.0
2019-12-31 12:05:00,150.57,150.62,150.2,150.25,16565.0,136.3158,136.361,135.9808,136.0261,16565.0
2019-12-31 12:10:00,150.25,150.33,150.19,150.33,15609.0,136.0261,136.0985,135.9717,136.0985,15609.0
2019-12-31 12:15:00,150.35,150.44,150.1,150.1,13572.0,136.1166,136.1981,135.8903,135.8903,13572.0
2019-12-31 12:20:00,150.12,150.28,150.1,150.25,14334.0,135.9084,136.0532,135.8903,136.0261,14334.0
2019-12-31 12:25:00,150.22,150.35,150.16,150.34,7197.0,135.9989,136.1166,135.9446,136.1075,7197.0
2019-12-31 12:30:00,150.35,150.49,150.33,150.43,11289.0,136.1166,136.2433,136.0985,136.189,11289.0
2019-12-31 12:35:00,150.45,150.61,150.44,150.59,19783.0,136.2071,136.352,136.1981,136.3339,19783.0
2019-12-31 12:40:00,150.59,150.74,150.54,150.7,17444.0,136.3339,136.4697,136.2886,136.4335,17444.0
2019-12-31 12:45:00,150.68,150.74,150.47,150.52,32193.0,136.4154,136.4697,136.2252,136.2705,32193.0
2019-12-31 12:50:00,150.47,150.55,150.31,150.41,14965.0,136.2252,136.2977,136.0804,136.1709,14965.0
2019-12-31 12:55:00,150.44,150.64,150.4,150.56,7971.0,136.1981,136.3791,136.1619,136.3067,7971.0
2019-12-31 13:00:00,150.61,150.65,150.37,150.37,6130.0,136.352,136.3882,136.1347,136.1347,6130.0
2019-12-31 13:05:00,150.4,150.5,150.37,150.5,5420.0,136.1619,136.2524,136.1347,136.2524,5420.0
2019-12-31 13:10:00,150.5,150.5,150.37,150.47,6367.0,136.2524,136.2524,136.1347,136.2252,6367.0
2019-12-31 13:15:00,150.5,150.5,150.36,150.44,11425.0,136.2524,136.2524,136.1257,136.1981,11425.0
2019-12-31 13:20:00,150.48,150.49,150.25,150.38,8269.0,136.2343,136.2433,136.0261,136.1438,8269.0
2019-12-31 13:25:00,150.36,150.46,150.31,150.37,9340.0,136.1257,136.2162,136.0804,136.1347,9340.0
2019-12-31 13:30:00,150.42,150.58,150.38,150.57,14485.0,136.18,136.3248,136.1438,136.3158,14485.0
2019-12-31 13:35:00,150.57,150.6,150.4,150.45,9056.0,136.3158,136.3429,136.1619,136.2071,9056.0
2019-12-31 13:40:00,150.48,150.5,150.3,150.42,9214.0,136.2343,136.2524,136.0713,136.18,9214.0
2019-12-31 13:45:00,150.44,150.58,150.43,150.48,9612.0,136.1981,136.3248,136.189,136.2343,9612.0
2019-12-31 13:50:00,150.48,150.52,150.4,150.48,10196.0,136.2343,136.2705,136.1619,136.2343,10196.0
2019-12-31 13:55:00,150.45,150.67,150.45,150.67,13107.0,136.2071,136.4063,136.2071,136.4063,13107.0
2019-12-31 14:00:00,150.65,150.7,150.53,150.69,10530.0,136.3882,136.4335,136.2796,136.4244,10530.0
2019-12-31 14:05:00,150.65,150.8,150.65,150.73,11205.0,136.3882,136.524,136.3882,136.4606,11205.0
2019-12-31 14:10:00,150.72,150.77,150.65,150.76,14393.0,136.4516,136.4968,136.3882,136.4878,14393.0
2019-12-31 14:15:00,150.75,150.8,150.67,150.67,16357.0,136.4787,136.524,136.4063,136.4063,16357.0
2019-12-31 14:20:00,150.64,150.64,150.56,150.58,8293.0,136.3791,136.3791,136.3067,136.3248,8293.0
2019-12-31 14:25:00,150.58,150.59,150.4,150.51,9292.0,136.3248,136.3339,136.1619,136.2615,9292.0
2019-12-31 14:30:00,150.5,150.67,150.5,150.57,5993.0,136.2524,136.4063,136.2524,136.3158,5993.0
2019-12-31 14:35:00,150.6,150.7,150.6,150.61,7400.0,136.3429,136.4335,136.3429,136.352,7400.0
2019-12-31 14:40:00,150.6,150.63,150.57,150.62,5891.0,136.3429,136.3701,136.3158,136.361,5891.0
2019-12-31 14:45:00,150.65,150.7,150.61,150.64,6827.0,136.3882,136.4335,136.352,136.3791,6827.0
2019-12-31 14:50:00,150.62,150.62,150.47,150.48,5193.0,136.361,136.361,136.2252,136.2343,5193.0
2019-12-31 14:55:00,150.47,150.53,150.41,150.41,6010.0,136.2252,136.2796,136.1709,136.1709,6010.0
2019-12-31 15:00:00,150.41,150.53,150.35,150.48,11729.0,136.1709,136.2796,136.1166,136.2343,11729.0
2019-12-31 15:05:00,150.45,150.48,150.38,150.46,11558.0,136.2071,136.2343,136.1438,136.2162,11558.0
2019-12-31 15:10:00,150.48,150.58,150.43,150.43,7759.0,136.2343,136.3248,136.189,136.189,7759.0
2019-12-31 15:15:00,150.44,150.63,150.43,150.61,12437.0,136.1981,136.3701,136.189,136.352,12437.0
2019-12-31 15:20:00,150.62,150.7,150.6,150.65,11012.0,136.361,136.4335,136.3429,136.3882,11012.0
2019-12-31 15:25:00,150.65,150.79,150.63,150.76,22313.0,136.3882,136.5149,136.3701,136.4878,22313.0
2019-12-31 15:30:00,150.78,150.97,150.76,150.96,19142.0,136.5059,136.6779,136.4878,136.6689,19142.0
2019-12-31 15:35:00,150.97,150.99,150.9,150.92,18925.0,136.6779,136.696,136.6145,136.6326,18925.0
2019-12-31 15:40:00,150.93,151.16,150.92,151.14,33944.0,136.6417,136.8499,136.6326,136.8318,33944.0
2019-12-31 15:45:00,151.14,151.21,151.08,151.15,31008.0,136.8318,136.8952,136.7775,136.8409,31008.0
2019-12-31 15:50:00,151.16,151.2,150.92,151.1,44589.0,136.8499,136.8861,136.6326,136.7956,44589.0
2019-12-31 15:55:00,151.1,151.27,150.95,151.18,145470.0,136.7956,136.9495,136.6598,136.868,145470.0
2020-01-02 09:30:00,152.42,153.15,152.31,152.54,128937.0,137.9906,138.6515,137.891,138.0993,128937.0
2020-01-02 09:35:00,152.57,152.99,152.34,152.72,34256.0,138.1264,138.5067,137.9182,138.2622,34256.0
2020-01-02 09:40:00,152.74,152.82,152.12,152.18,26889.0,138.2803,138.3528,137.719,137.7734,26889.0
2020-01-02 09:45:00,152.18,152.3,151.87,151.93,26132.0,137.7734,137.882,137.4927,137.547,26132.0
2020-01-02 09:50:00,151.89,151.94,151.6,151.9,37668.0,137.5108,137.5561,137.2483,137.5199,37668.0
2020-01-02 09:55:00,151.9,152.19,151.79,151.99,24655.0,137.5199,137.7824,137.4203,137.6013,24655.0
2020-01-02 10:00:00,151.91,152.32,151.83,152.25,27428.0,137.5289,137.9001,137.4565,137.8367,27428.0
2020-01-02 10:05:00,152.26,152.71,152.13,152.71,16587.0,137.8458,138.2532,137.7281,138.2532,16587.0
2020-01-02 10:10:00,152.58,152.64,152.2,152.32,28597.0,138.1355,138.1898,137.7915,137.9001,28597.0
2020-01-02 10:15:00,152.32,152.38,152.06,152.3,29168.0,137.9001,137.9544,137.6647,137.882,29168.0
2020-01-02 10:20:00,152.29,152.5,152.15,152.17,12095.0,137.8729,138.0631,137.7462,137.7643,12095.0
2020-01-02 10:25:00,152.16,152.22,151.98,152.02,16803.0,137.7552,137.8096,137.5923,137.6285,16803.0
2020-01-02 10:30:00,152.04,152.05,151.85,152.03,11416.0,137.6466,137.6557,137.4746,137.6376,11416.0
2020-01-02 10:35:00,152.01,152.1,151.9,152.01,11640.0,137.6194,137.7009,137.5199,137.6194,11640.0
2020-01-02 10:40:00,152.05,152.57,152.04,152.57,14322.0,137.6557,138.1264,137.6466,138.1264,14322.0
2020-01-02 10:45:00,152.51,152.92,152.51,152.83,26909.0,138.0721,138.4433,138.0721,138.3618,26909.0
2020-01-02 10:50:00,152.89,153.0,152.87,152.97,13641.0,138.4161,138.5157,138.398,138.4886,13641.0
2020-01-02 10:55:00,152.95,153.11,152.93,152.95,32204.0,138.4705,138.6153,138.4524,138.4705,32204.0
2020-01-02 11:00:00,152.96,153.01,152.44,152.44,9415.0,138.4795,138.5248,138.0087,138.0087,9415.0
2020-01-02 11:05:00,152.46,152.47,152.25,152.36,10635.0,138.0268,138.0359,137.8367,137.9363,10635.0
2020-01-02 11:10:00,152.33,152.64,152.33,152.55,11368.0,137.9092,138.1898,137.9092,138.1083,11368.0
2020-01-02 11:15:00,152.58,152.58,152.45,152.48,8377.0,138.1355,138.1355,138.0178,138.045,8377.0
2020-01-02 11:20:00,152.43,152.71,152.37,152.59,23804.0,137.9997,138.2532,137.9454,138.1445,23804.0
2020-01-02 11:25:00,152.59,152.99,152.5,152.95,26334.0,138.1445,138.5067,138.0631,138.4705,26334.0
2020-01-02 11:30:00,152.94,152.95,152.72,152.72,17780.0,138.4614,138.4705,138.2622,138.2622,17780.0
2020-01-02 11:35:00,152.73,152.86,152.65,152.66,14294.0,138.2713,138.389,138.1989,138.2079,14294.0
2020-01-02 11:40:00,152.64,152.94,152.61,152.94,8050.0,138.1898,138.4614,138.1626,138.4614,8050.0
2020-01-02 11:45:00,152.94,152.97,152.74,152.9,12950.0,138.4614,138.4886,138.2803,138.4252,12950.0
2020-01-02 11:50:00,152.94,153.06,152.9,152.91,13279.0,138.4614,138.57,138.4252,138.4342,13279.0
2020-01-02 11:55:00,152.91,153.05,152.84,153.03,13224.0,138.4342,138.561,138.3709,138.5429,13224.0
2020-01-02 12:00:00,153.01,153.01,152.82,152.85,10393.0,138.5248,138.5248,138.3528,138.3799,10393.0
2020-01-02 12:05:00,152.88,153.04,152.86,153.02,11641.0,138.4071,138.5519,138.389,138.5338,11641.0
2020-01-02 12:10:00,153.02,153.02,152.93,152.96,8196.0,138.5338,138.5338,138.4524,138.4795,8196.0
2020-01-02 12:15:00,152.94,153.03,152.94,153.01,10948.0,138.4614,138.5429,138.4614,138.5248,10948.0
2020-01-02 12:20:00,153.02,153.48,153.01,153.45,42341.0,138.5338,138.9503,138.5248,138.9231,42341.0
2020-01-02 12:25:00,153.46,153.5,153.33,153.41,17214.0,138.9322,138.9684,138.8145,138.8869,17214.0
2020-01-02 12:30:00,153.34,153.48,153.34,153.44,11525.0,138.8235,138.9503,138.8235,138.9141,11525.0
2020-01-02 12:35:00,153.43,153.6,153.36,153.58,18823.0,138.905,139.0589,138.8416,139.0408,18823.0
2020-01-02 12:40:00,153.54,153.63,153.35,153.38,15071.0,139.0046,139.0861,138.8326,138.8598,15071.0
2020-01-02 12:45:00,153.34,153.39,153.2,153.34,11257.0,138.8235,138.8688,138.6968,138.8235,11257.0
2020-01-02 12:50:00,153.35,153.47,153.28,153.35,9238.0,138.8326,138.9412,138.7692,138.8326,9238.0
2020-01-02 12:55:00,153.32,153.39,153.3,153.39,8377.0,138.8054,138.8688,138.7873,138.8688,8377.0
2020-01-02 13:00:00,153.43,153.45,153.32,153.36,11762.0,138.905,138.9231,138.8054,138.8416,11762.0
2020-01-02 13:05:00,153.39,153.42,153.24,153.28,22286.0,138.8688,138.896,138.733,138.7692,22286.0
2020-01-02 13:10:00,153.29,153.36,153.13,153.34,25701.0,138.7783,138.8416,138.6334,138.8235,25701.0
2020-01-02 13:15:00,153.36,153.42,153.29,153.29,7228.0,138.8416,138.896,138.7783,138.7783,7228.0
2020-01-02 13:20:00,153.3,153.4,153.28,153.36,8427.0,138.7873,138.8779,138.7692,138.8416,8427.0
2020-01-02 13:25:00,153.35,153.36,153.27,153.35,9725.0,138.8326,138.8416,138.7602,138.8326,9725.0
2020-01-02 13:30:00,153.33,153.38,153.21,153.26,9892.0,138.8145,138.8598,138.7058,138.7511,9892.0
2020-01-02 13:35:00,153.27,153.42,153.27,153.41,7657.0,138.7602,138.896,138.7602,138.8869,7657.0
2020-01-02 13:40:00,153.41,153.42,153.31,153.34,7717.0,138.8869,138.896,138.7964,138.8235,7717.0
2020-01-02 13:45:00,153.34,153.41,153.27,153.28,10712.0,138.8235,138.8869,138.7602,138.7692,10712.0
2020-01-02 13:50:00,153.26,153.31,153.16,153.16,9098.0,138.7511,138.7964,138.6606,138.6606,9098.0
2020-01-02 13:55:00,153.18,153.24,153.16,153.24,12959.0,138.6787,138.733,138.6606,138.733,12959.0
2020-01-02 14:00:00,153.21,153.24,153.14,153.24,10111.0,138.7058,138.733,138.6425,138.733,10111.0
2020-01-02 14:05:00,153.25,153.67,153.21,153.65,38122.0,138.7421,139.1223,138.7058,139.1042,38122.0
2020-01-02 14:10:00,153.68,153.82,153.67,153.8,32002.0,139.1314,139.2581,139.1223,139.24,32002.0
2020-01-02 14:15:00,153.82,153.83,153.75,153.79,12824.0,139.2581,139.2672,139.1947,139.2309,12824.0
2020-01-02 14:20:00,153.77,154.1,153.77,154.1,48723.0,139.2128,139.5116,139.2128,139.5116,48723.0
2020-01-02 14:25:00,154.05,154.08,153.89,153.95,28382.0,139.4663,139.4935,139.3215,139.3758,28382.0
2020-01-02 14:30:00,153.95,153.96,153.55,153.9,33626.0,139.3758,139.3848,139.0137,139.3305,33626.0
2020-01-02 14:35:00,153.9,153.98,153.85,153.94,16067.0,139.3305,139.403,139.2853,139.3667,16067.0
2020-01-02 14:40:00,153.96,154.08,153.95,154.06,13452.0,139.3848,139.4935,139.3758,139.4754,13452.0
2020-01-02 14:45:00,154.08,154.1,153.85,153.92,16420.0,139.4935,139.5116,139.2853,139.3486,16420.0
2020-01-02 14:50:00,153.92,154.02,153.72,153.75,31633.0,139.3486,139.4392,139.1676,139.1947,31633.0
2020-01-02 14:55:00,153.75,153.95,153.74,153.94,15105.0,139.1947,139.3758,139.1857,139.3667,15105.0
2020-01-02 15:00:00,153.96,154.0,153.92,153.98,9364.0,139.3848,139.4211,139.3486,139.403,9364.0
2020-01-02 15:05:00,153.97,154.03,153.94,154.0,23171.0,139.3939,139.4482,139.3667,139.4211,23171.0
2020-01-02 15:10:00,154.0,154.17,154.0,154.07,42414.0,139.4211,139.575,139.4211,139.4844,42414.0
2020-01-02 15:15:00,154.06,154.14,153.93,154.07,19812.0,139.4754,139.5478,139.3577,139.4844,19812.0
2020-01-02 15:20:00,154.04,154.11,154.0,154.11,14527.0,139.4573,139.5206,139.4211,139.5206,14527.0
2020-01-02 15:25:00,154.1,154.24,154.05,154.19,32730.0,139.5116,139.6383,139.4663,139.5931,32730.0
2020-01-02 15:30:00,154.2,154.4,154.2,154.31,41480.0,139.6021,139.7832,139.6021,139.7017,41480.0
2020-01-02 15:35:00,154.32,154.4,154.25,154.3,33943.0,139.7108,139.7832,139.6474,139.6927,33943.0
2020-01-02 15:40:00,154.31,154.38,154.27,154.35,32089.0,139.7017,139.7651,139.6655,139.7379,32089.0
2020-01-02 15:45:00,154.35,154.36,154.2,154.28,26203.0,139.7379,139.747,139.6021,139.6746,26203.0
2020-01-02 15:50:00,154.3,154.77,154.28,154.74,134121.0,139.6927,140.1182,139.6746,140.091,134121.0
2020-01-02 15:55:00,154.76,155.1,154.61,155.08,304363.0,140.1091,140.4169,139.9733,140.3988,304363.0
2020-01-03 09:30:00,152.5,152.91,151.84,152.5,101500.0,138.0631,138.4342,137.4655,138.0631,101500.0
2020-01-03 09:35:00,152.62,152.74,152.2,152.28,28121.0,138.1717,138.2803,137.7915,137.8639,28121.0
2020-01-03 09:40:00,152.29,153.32,152.17,153.05,62468.0,137.8729,138.8054,137.7643,138.561,62468.0
2020-01-03 09:45:00,153.05,153.21,152.78,153.17,43674.0,138.561,138.7058,138.3166,138.6696,43674.0
2020-01-03 09:50:00,153.15,153.22,152.84,153.03,23156.0,138.6515,138.7149,138.3709,138.5429,23156.0
2020-01-03 09:55:00,152.95,153.24,152.6,153.24,30148.0,138.4705,138.733,138.1536,138.733,30148.0
2020-01-03 10:00:00,152.71,153.19,152.08,152.17,47583.0,138.2532,138.6877,137.6828,137.7643,47583.0
2020-01-03 10:05:00,152.1,152.53,152.1,152.43,22559.0,137.7009,138.0902,137.7009,137.9997,22559.0
2020-01-03 10:10:00,152.39,152.46,152.15,152.31,13433.0,137.9635,138.0268,137.7462,137.891,13433.0
2020-01-03 10:15:00,152.4,152.7,152.31,152.4,23443.0,137.9725,138.2441,137.891,137.9725,23443.0
2020-01-03 10:20:00,152.41,152.49,152.08,152.12,18729.0,137.9816,138.054,137.6828,137.719,18729.0
2020-01-03 10:25:00,152.13,152.43,152.0,152.33,17575.0,137.7281,137.9997,137.6104,137.9092,17575.0
2020-01-03 10:30:00,152.23,152.41,152.18,152.4,14508.0,137.8186,137.9816,137.7734,137.9725,14508.0
2020-01-03 10:35:00,152.38,152.49,152.32,152.35,5740.0,137.9544,138.054,137.9001,137.9273,5740.0
2020-01-03 10:40:00,152.37,152.52,152.3,152.5,10549.0,137.9454,138.0812,137.882,138.0631,10549.0
2020-01-03 10:45:00,152.52,152.69,152.47,152.5,13310.0,138.0812,138.2351,138.0359,138.0631,13310.0
2020-01-03 10:50:00,152.48,152.48,152.25,152.34,15109.0,138.045,138.045,137.8367,137.9182,15109.0
2020-01-03 10:55:00,152.33,152.43,152.28,152.41,11691.0,137.9092,137.9997,137.8639,137.9816,11691.0
2020-01-03 11:00:00,152.41,152.46,152.19,152.25,18667.0,137.9816,138.0268,137.7824,137.8367,18667.0
2020-01-03 11:05:00,152.29,152.49,152.29,152.45,9201.0,137.8729,138.054,137.8729,138.0178,9201.0
2020-01-03 11:10:00,152.45,152.69,152.32,152.62,16497.0,138.0178,138.2351,137.9001,138.1717,16497.0
2020-01-03 11:15:00,152.61,152.86,152.44,152.72,9950.0,138.1626,138.389,138.0087,138.2622,9950.0
2020-01-03 11:20:00,152.72,152.84,152.7,152.78,6813.0,138.2622,138.3709,138.2441,138.3166,6813.0
2020-01-03 11:25:00,152.73,152.8,152.57,152.6,12172.0,138.2713,138.3347,138.1264,138.1536,12172.0
2020-01-03 11:30:00,152.58,152.72,152.56,152.69,13861.0,138.1355,138.2622,138.1174,138.2351,13861.0
2020-01-03 11:35:00,152.68,152.74,152.58,152.67,10714.0,138.226,138.2803,138.1355,138.217,10714.0
2020-01-03 11:40:00,152.62,152.89,152.57,152.75,16661.0,138.1717,138.4161,138.1264,138.2894,16661.0
2020-01-03 11:45:00,152.77,152.98,152.73,152.81,20788.0,138.3075,138.4976,138.2713,138.3437,20788.0
2020-01-03 11:50:00,152.79,153.05,152.67,152.78,24972.0,138.3256,138.561,138.217,138.3166,24972.0
2020-01-03 11:55:00,152.78,152.8,152.67,152.69,11199.0,138.3166,138.3347,138.217,138.2351,11199.0
2020-01-03 12:00:00,152.69,152.79,152.58,152.7,10636.0,138.2351,138.3256,138.1355,138.2441,10636.0
2020-01-03 12:05:00,152.71,152.8,152.7,152.75,8300.0,138.2532,138.3347,138.2441,138.2894,8300.0
2020-01-03 12:10:00,152.74,152.83,152.66,152.69,14744.0,138.2803,138.3618,138.2079,138.2351,14744.0
2020-01-03 12:15:00,152.7,152.84,152.7,152.8,9401.0,138.2441,138.3709,138.2441,138.3347,9401.0
2020-01-03 12:20:00,152.82,152.9,152.75,152.82,11467.0,138.3528,138.4252,138.2894,138.3528,11467.0
2020-01-03 12:25:00,152.8,152.93,152.77,152.93,6284.0,138.3347,138.4524,138.3075,138.4524,6284.0
2020-01-03 12:30:00,152.95,152.95,152.86,152.89,6402.0,138.4705,138.4705,138.389,138.4161,6402.0
2020-01-03 12:35:00,152.89,153.0,152.89,152.93,10097.0,138.4161,138.5157,138.4161,138.4524,10097.0
2020-01-03 12:40:00,152.93,153.0,152.79,152.87,9796.0,138.4524,138.5157,138.3256,138.398,9796.0
2020-01-03 12:45:00,152.92,152.96,152.82,152.88,6987.0,138.4433,138.4795,138.3528,138.4071,6987.0
2020-01-03 12:50:00,152.88,153.0,152.86,152.93,10516.0,138.4071,138.5157,138.389,138.4524,10516.0
2020-01-03 12:55:00,152.94,152.94,152.85,152.94,5577.0,138.4614,138.4614,138.3799,138.4614,5577.0
2020-01-03 13:00:00,152.93,153.0,152.85,152.92,10062.0,138.4524,138.5157,138.3799,138.4433,10062.0
2020-01-03 13:05:00,152.92,153.0,152.9,152.96,11598.0,138.4433,138.5157,138.4252,138.4795,11598.0
2020-01-03 13:10:00,152.98,153.02,152.8,152.8,10561.0,138.4976,138.5338,138.3347,138.3347,10561.0
2020-01-03 13:15:00,152.79,152.81,152.57,152.57,9958.0,138.3256,138.3437,138.1264,138.1264,9958.0
2020-01-03 13:20:00,152.56,152.69,152.51,152.68,8200.0,138.1174,138.2351,138.0721,138.226,8200.0
2020-01-03 13:25:00,152.66,152.84,152.66,152.77,11196.0,138.2079,138.3709,138.2079,138.3075,11196.0
2020-01-03 13:30:00,152.8,152.84,152.6,152.66,7942.0,138.3347,138.3709,138.1536,138.2079,7942.0
2020-01-03 13:35:00,152.61,152.99,152.14,152.54,33972.0,138.1626,138.5067,137.7371,138.0993,33972.0
2020-01-03 13:40:00,152.53,152.77,152.53,152.69,20321.0,138.0902,138.3075,138.0902,138.2351,20321.0
2020-01-03 13:45:00,152.69,152.71,152.6,152.64,6356.0,138.2351,138.2532,138.1536,138.1898,6356.0
2020-01-03 13:50:00,152.6,152.72,152.57,152.63,17664.0,138.1536,138.2622,138.1264,138.1808,17664.0
2020-01-03 13:55:00,152.63,152.76,152.59,152.64,14310.0,138.1808,138.2984,138.1445,138.1898,14310.0
2020-01-03 14:00:00,152.66,152.74,152.59,152.72,10664.0,138.2079,138.2803,138.1445,138.2622,10664.0
2020-01-03 14:05:00,152.69,152.7,152.48,152.48,21422.0,138.2351,138.2441,138.045,138.045,21422.0
2020-01-03 14:10:00,152.5,152.57,152.45,152.53,12967.0,138.0631,138.1264,138.0178,138.0902,12967.0
2020-01-03 14:15:00,152.5,152.76,152.48,152.7,8139.0,138.0631,138.2984,138.045,138.2441,8139.0
2020-01-03 14:20:00,152.69,152.76,152.61,152.66,6024.0,138.2351,138.2984,138.1626,138.2079,6024.0
2020-01-03 14:25:00,152.59,152.62,152.51,152.61,15704.0,138.1445,138.1717,138.0721,138.1626,15704.0
2020-01-03 14:30:00,152.57,152.6,152.53,152.58,10446.0,138.1264,138.1536,138.0902,138.1355,10446.0
2020-01-03 14:35:00,152.56,152.64,152.54,152.6,10123.0,138.1174,138.1898,138.0993,138.1536,10123.0
2020-01-03 14:40:00,152.55,152.8,152.55,152.8,6278.0,138.1083,138.3347,138.1083,138.3347,6278.0
2020-01-03 14:45:00,152.77,152.94,152.75,152.91,8347.0,138.3075,138.4614,138.2894,138.4342,8347.0
2020-01-03 14:50:00,152.88,152.93,152.81,152.93,12284.0,138.4071,138.4524,138.3437,138.4524,12284.0
2020-01-03 14:55:00,152.96,153.0,152.9,152.91,10291.0,138.4795,138.5157,138.4252,138.4342,10291.0
2020-01-03 15:00:00,152.92,153.32,152.91,153.22,27878.0,138.4433,138.8054,138.4342,138.7149,27878.0
2020-01-03 15:05:00,153.18,153.2,153.12,153.15,11698.0,138.6787,138.6968,138.6244,138.6515,11698.0
2020-01-03 15:10:00,153.14,153.21,153.06,153.14,11641.0,138.6425,138.7058,138.57,138.6425,11641.0
2020-01-03 15:15:00,153.16,153.18,153.0,153.04,11059.0,138.6606,138.6787,138.5157,138.5519,11059.0
2020-01-03 15:20:00,153.07,153.18,153.03,153.09,8661.0,138.5791,138.6787,138.5429,138.5972,8661.0
2020-01-03 15:25:00,153.07,153.16,152.91,152.92,17736.0,138.5791,138.6606,138.4342,138.4433,17736.0
2020-01-03 15:30:00,152.9,152.94,152.37,152.45,69666.0,138.4252,138.4614,137.9454,138.0178,69666.0
2020-01-03 15:35:00,152.54,152.78,152.54,152.7,14458.0,138.0993,138.3166,138.0993,138.2441,14458.0
2020-01-03 15:40:00,152.72,153.0,152.67,152.9,24394.0,138.2622,138.5157,138.217,138.4252,24394.0
2020-01-03 15:45:00,152.89,153.05,152.86,152.96,29558.0,138.4161,138.561,138.389,138.4795,29558.0
2020-01-03 15:50:00,152.94,153.19,152.91,153.04,46776.0,138.4614,138.6877,138.4342,138.5519,46776.0
2020-01-03 15:55:00,153.01,153.34,153.0,153.16,104992.0,138.5248,138.8235,138.5157,138.6606,104992.0
2020-01-06 09:30:00,151.25,151.98,150.82,151.78,83890.0,136.9314,137.5923,136.5421,137.4112,83890.0
2020-01-06 09:35:00,151.63,151.92,151.56,151.59,18135.0,137.2754,137.538,137.2121,137.2392,18135.0
2020-01-06 09:40:00,151.51,151.85,151.21,151.44,27633.0,137.1668,137.4746,136.8952,137.1034,27633.0
2020-01-06 09:45:00,151.42,151.58,151.2,151.2,36062.0,137.0853,137.2302,136.8861,136.8861,36062.0
2020-01-06 09:50:00,151.24,151.29,150.95,150.95,26307.0,136.9223,136.9676,136.6598,136.6598,26307.0
2020-01-06 09:55:00,151.0,151.0,150.74,150.86,46549.0,136.7051,136.7051,136.4697,136.5783,46549.0
2020-01-06 10:00:00,150.86,150.97,150.41,150.48,127148.0,136.5783,136.6779,136.1709,136.2343,127148.0
2020-01-06 10:05:00,150.48,150.57,150.21,150.25,40083.0,136.2343,136.3158,135.9899,136.0261,40083.0
2020-01-06 10:10:00,150.21,150.63,150.17,150.6,29401.0,135.9899,136.3701,135.9536,136.3429,29401.0
2020-01-06 10:15:00,150.6,150.98,150.6,150.96,30054.0,136.3429,136.687,136.3429,136.6689,30054.0
2020-01-06 10:20:00,150.98,151.0,150.55,150.55,24680.0,136.687,136.7051,136.2977,136.2977,24680.0
2020-01-06 10:25:00,150.63,150.73,150.49,150.68,20521.0,136.3701,136.4606,136.2433,136.4154,20521.0
2020-01-06 10:30:00,150.72,150.94,150.7,150.93,14123.0,136.4516,136.6507,136.4335,136.6417,14123.0
2020-01-06 10:35:00,150.94,151.05,150.8,150.86,26425.0,136.6507,136.7503,136.524,136.5783,26425.0
2020-01-06 10:40:00,150.9,151.46,150.88,151.38,20903.0,136.6145,137.1215,136.5964,137.0491,20903.0
2020-01-06 10:45:00,151.35,151.84,151.34,151.78,57653.0,137.0219,137.4655,137.0129,137.4112,57653.0
2020-01-06 10:50:00,151.78,151.81,151.63,151.64,12637.0,137.4112,137.4384,137.2754,137.2845,12637.0
2020-01-06 10:55:00,151.61,151.77,151.4,151.45,13446.0,137.2573,137.4022,137.0672,137.1125,13446.0
2020-01-06 11:00:00,151.46,151.53,151.36,151.41,7649.0,137.1215,137.1849,137.031,137.0763,7649.0
2020-01-06 11:05:00,151.45,151.8,151.41,151.77,23581.0,137.1125,137.4293,137.0763,137.4022,23581.0
2020-01-06 11:10:00,151.79,152.03,151.76,151.81,26051.0,137.4203,137.6376,137.3931,137.4384,26051.0
2020-01-06 11:15:00,151.8,151.9,151.73,151.76,21290.0,137.4293,137.5199,137.366,137.3931,21290.0
2020-01-06 11:20:00,151.78,151.85,151.68,151.85,13716.0,137.4112,137.4746,137.3207,137.4746,13716.0
2020-01-06 11:25:00,151.83,151.84,151.68,151.83,8386.0,137.4565,137.4655,137.3207,137.4565,8386.0
2020-01-06 11:30:00,151.83,152.05,151.81,151.85,18931.0,137.4565,137.6557,137.4384,137.4746,18931.0
2020-01-06 11:35:00,151.79,151.87,151.78,151.83,9301.0,137.4203,137.4927,137.4112,137.4565,9301.0
2020-01-06 11:40:00,151.86,152.08,151.86,152.08,8540.0,137.4837,137.6828,137.4837,137.6828,8540.0
2020-01-06 11:45:00,152.07,152.13,151.96,152.1,13991.0,137.6738,137.7281,137.5742,137.7009,13991.0
2020-01-06 11:50:00,152.1,152.15,151.93,152.0,15292.0,137.7009,137.7462,137.547,137.6104,15292.0
2020-01-06 11:55:00,152.0,152.12,151.99,152.09,12625.0,137.6104,137.719,137.6013,137.6919,12625.0
2020-01-06 12:00:00,152.09,152.21,152.04,152.19,10995.0,137.6919,137.8005,137.6466,137.7824,10995.0
2020-01-06 12:05:00,152.17,152.41,152.16,152.4,12006.0,137.7643,137.9816,137.7552,137.9725,12006.0
2020-01-06 12:10:00,152.42,152.74,152.41,152.59,16485.0,137.9906,138.2803,137.9816,138.1445,16485.0
2020-01-06 12:15:00,152.58,152.71,152.46,152.71,18643.0,138.1355,138.2532,138.0268,138.2532,18643.0
2020-01-06 12:20:00,152.66,152.69,152.56,152.6,6365.0,138.2079,138.2351,138.1174,138.1536,6365.0
2020-01-06 12:25:00,152.56,152.57,152.36,152.39,9357.0,138.1174,138.1264,137.9363,137.9635,9357.0
2020-01-06 12:30:00,152.35,152.46,152.33,152.46,13612.0,137.9273,138.0268,137.9092,138.0268,13612.0
2020-01-06 12:35:00,152.45,152.61,152.43,152.55,10420.0,138.0178,138.1626,137.9997,138.1083,10420.0
2020-01-06 12:40:00,152.53,152.66,152.53,152.58,12741.0,138.0902,138.2079,138.0902,138.1355,12741.0
2020-01-06 12:45:00,152.56,152.59,152.49,152.57,9395.0,138.1174,138.1445,138.054,138.1264,9395.0
2020-01-06 12:50:00,152.57,152.67,152.56,152.6,5085.0,138.1264,138.217,138.1174,138.1536,5085.0
2020-01-06 12:55:00,152.59,152.67,152.59,152.67,4511.0,138.1445,138.217,138.1445,138.217,4511.0
2020-01-06 13:00:00,152.64,152.74,152.61,152.69,12883.0,138.1898,138.2803,138.1626,138.2351,12883.0
2020-01-06 13:05:00,152.7,152.84,152.62,152.71,11378.0,138.2441,138.3709,138.1717,138.2532,11378.0
2020-01-06 13:10:00,152.68,152.79,152.61,152.74,13998.0,138.226,138.3256,138.1626,138.2803,13998.0
2020-01-06 13:15:00,152.75,152.87,152.72,152.77,13170.0,138.2894,138.398,138.2622,138.3075,13170.0
2020-01-06 13:20:00,152.79,152.87,152.74,152.79,12768.0,138.3256,138.398,138.2803,138.3256,12768.0
2020-01-06 13:25:00,152.77,152.77,152.61,152.65,12659.0,138.3075,138.3075,138.1626,138.1989,12659.0
2020-01-06 13:30:00,152.62,152.66,152.45,152.46,11505.0,138.1717,138.2079,138.0178,138.0268,11505.0
2020-01-06 13:35:00,152.49,152.57,152.39,152.46,22023.0,138.054,138.1264,137.9635,138.0268,22023.0
2020-01-06 13:40:00,152.46,152.46,152.21,152.25,11984.0,138.0268,138.0268,137.8005,137.8367,11984.0
2020-01-06 13:45:00,152.25,152.38,152.24,152.31,27309.0,137.8367,137.9544,137.8277,137.891,27309.0
2020-01-06 13:50:00,152.33,152.41,152.32,152.32,10366.0,137.9092,137.9816,137.9001,137.9001,10366.0
2020-01-06 13:55:00,152.31,152.44,152.31,152.43,18752.0,137.891,138.0087,137.891,137.9997,18752.0
2020-01-06 14:00:00,152.45,152.57,152.35,152.53,19810.0,138.0178,138.1264,137.9273,138.0902,19810.0
2020-01-06 14:05:00,152.53,152.68,152.51,152.57,7438.0,138.0902,138.226,138.0721,138.1264,7438.0
2020-01-06 14:10:00,152.6,152.89,152.6,152.84,12853.0,138.1536,138.4161,138.1536,138.3709,12853.0
2020-01-06 14:15:00,152.83,152.92,152.78,152.88,14736.0,138.3618,138.4433,138.3166,138.4071,14736.0
2020-01-06 14:20:00,152.88,152.93,152.76,152.76,12216.0,138.4071,138.4524,138.2984,138.2984,12216.0
2020-01-06 14:25:00,152.77,152.85,152.74,152.84,10981.0,138.3075,138.3799,138.2803,138.3709,10981.0
2020-01-06 14:30:00,152.89,152.93,152.78,152.81,12306.0,138.4161,138.4524,138.3166,138.3437,12306.0
2020-01-06 14:35:00,152.76,152.88,152.7,152.87,19028.0,138.2984,138.4071,138.2441,138.398,19028.0
2020-01-06 14:40:00,152.86,152.9,152.84,152.84,13708.0,138.389,138.4252,138.3709,138.3709,13708.0
2020-01-06 14:45:00,152.83,152.89,152.8,152.82,12519.0,138.3618,138.4161,138.3347,138.3528,12519.0
2020-01-06 14:50:00,152.82,152.82,152.55,152.55,10569.0,138.3528,138.3528,138.1083,138.1083,10569.0
2020-01-06 14:55:00,152.55,152.79,152.55,152.76,16017.0,138.1083,138.3256,138.1083,138.2984,16017.0
2020-01-06 15:00:00,152.76,152.86,152.73,152.76,12650.0,138.2984,138.389,138.2713,138.2984,12650.0
2020-01-06 15:05:00,152.75,152.91,152.69,152.86,15552.0,138.2894,138.4342,138.2351,138.389,15552.0
2020-01-06 15:10:00,152.86,153.04,152.81,153.02,18866.0,138.389,138.5519,138.3437,138.5338,18866.0
2020-01-06 15:15:00,153.04,153.06,152.9,152.9,14779.0,138.5519,138.57,138.4252,138.4252,14779.0
2020-01-06 15:20:00,152.94,153.05,152.9,153.02,17651.0,138.4614,138.561,138.4252,138.5338,17651.0
2020-01-06 15:25:00,153.02,153.06,152.92,152.95,12566.0,138.5338,138.57,138.4433,138.4705,12566.0
2020-01-06 15:30:00,152.93,153.15,152.93,153.1,21121.0,138.4524,138.6515,138.4524,138.6063,21121.0
2020-01-06 15:35:00,153.08,153.27,153.08,153.2,29104.0,138.5882,138.7602,138.5882,138.6968,29104.0
2020-01-06 15:40:00,153.21,153.26,153.07,153.1,27479.0,138.7058,138.7511,138.5791,138.6063,27479.0
2020-01-06 15:45:00,153.09,153.28,153.02,153.27,22566.0,138.5972,138.7692,138.5338,138.7602,22566.0
2020-01-06 15:50:00,153.27,153.55,153.25,153.52,58671.0,138.7602,139.0137,138.7421,138.9865,58671.0
2020-01-06 15:55:00,153.53,153.53,153.31,153.32,91819.0,138.9956,138.9956,138.7964,138.8054,91819.0
2020-01-07 09:30:00,153.36,153.5,152.33,153.47,49143.0,138.8416,138.9684,137.9092,138.9412,49143.0
2020-01-07 09:35:00,153.39,153.85,153.3,153.53,28692.0,138.8688,139.2853,138.7873,138.9956,28692.0
2020-01-07 09:40:00,153.51,153.69,153.2,153.27,38701.0,138.9774,139.1404,138.6968,138.7602,38701.0
2020-01-07 09:45:00,153.28,153.65,153.16,153.49,16067.0,138.7692,139.1042,138.6606,138.9593,16067.0
2020-01-07 09:50:00,153.56,153.81,153.43,153.61,23817.0,139.0227,139.249,138.905,139.068,23817.0
2020-01-07 09:55:00,153.64,153.9,153.5,153.8,20467.0,139.0951,139.3305,138.9684,139.24,20467.0
2020-01-07 10:00:00,153.83,154.31,153.82,154.29,24668.0,139.2672,139.7017,139.2581,139.6836,24668.0
2020-01-07 10:05:00,154.3,154.9,154.29,154.74,77723.0,139.6927,140.2359,139.6836,140.091,77723.0
2020-01-07 10:10:00,154.76,154.8,154.58,154.77,23088.0,140.1091,140.1453,139.9462,140.1182,23088.0
2020-01-07 10:15:00,154.77,154.86,154.6,154.62,19614.0,140.1182,140.1996,139.9643,139.9824,19614.0
2020-01-07 10:20:00,154.59,154.84,154.57,154.79,28292.0,139.9552,140.1815,139.9371,140.1363,28292.0
2020-01-07 10:25:00,154.75,154.77,154.61,154.77,15578.0,140.1001,140.1182,139.9733,140.1182,15578.0
2020-01-07 10:30:00,154.77,154.94,154.58,154.68,28190.0,140.1182,140.2721,139.9462,140.0367,28190.0
2020-01-07 10:35:00,154.72,154.84,154.66,154.81,14804.0,140.0729,140.1815,140.0186,140.1544,14804.0
2020-01-07 10:40:00,154.81,155.08,154.77,154.88,54680.0,140.1544,140.3988,140.1182,140.2178,54680.0
2020-01-07 10:45:00,154.89,155.22,154.85,154.89,30405.0,140.2268,140.5256,140.1906,140.2268,30405.0
2020-01-07 10:50:00,154.94,154.97,154.84,154.84,15918.0,140.2721,140.2992,140.1815,140.1815,15918.0
2020-01-07 10:55:00,154.8,155.22,154.79,155.04,32900.0,140.1453,140.5256,140.1363,140.3626,32900.0
2020-01-07 11:00:00,155.0,155.08,154.9,154.9,21071.0,140.3264,140.3988,140.2359,140.2359,21071.0
2020-01-07 11:05:00,154.91,155.04,154.77,154.88,30103.0,140.2449,140.3626,140.1182,140.2178,30103.0
2020-01-07 11:10:00,154.89,154.97,154.74,154.77,14001.0,140.2268,140.2992,140.091,140.1182,14001.0
2020-01-07 11:15:00,154.89,155.05,154.82,155.05,9338.0,140.2268,140.3717,140.1634,140.3717,9338.0
2020-01-07 11:20:00,155.06,155.22,154.99,155.13,16190.0,140.3807,140.5256,140.3173,140.4441,16190.0
2020-01-07 11:25:00,155.09,155.14,154.9,155.05,19999.0,140.4079,140.4531,140.2359,140.3717,19999.0
2020-01-07 11:30:00,155.03,155.1,154.9,154.92,16635.0,140.3536,140.4169,140.2359,140.254,16635.0
2020-01-07 11:35:00,154.94,154.97,154.73,154.75,16929.0,140.2721,140.2992,140.082,140.1001,16929.0
2020-01-07 11:40:00,154.76,154.91,154.71,154.85,23328.0,140.1091,140.2449,140.0638,140.1906,23328.0
2020-01-07 11:45:00,154.81,154.86,154.65,154.71,21709.0,140.1544,140.1996,140.0095,140.0638,21709.0
2020-01-07 11:50:00,154.68,154.68,154.26,154.26,11721.0,140.0367,140.0367,139.6564,139.6564,11721.0
2020-01-07 11:55:00,154.26,154.35,154.16,154.2,9246.0,139.6564,139.7379,139.5659,139.6021,9246.0
2020-01-07 12:00:00,154.19,154.23,154.02,154.05,14109.0,139.5931,139.6293,139.4392,139.4663,14109.0
2020-01-07 12:05:00,154.07,154.1,154.02,154.02,6827.0,139.4844,139.5116,139.4392,139.4392,6827.0
2020-01-07 12:10:00,154.02,154.26,153.97,154.06,21923.0,139.4392,139.6564,139.3939,139.4754,21923.0
2020-01-07 12:15:00,154.06,154.11,153.99,154.0,12348.0,139.4754,139.5206,139.412,139.4211,12348.0
2020-01-07 12:20:00,154.01,154.05,153.91,153.95,21820.0,139.4301,139.4663,139.3396,139.3758,21820.0
2020-01-07 12:25:00,153.97,154.04,153.96,154.0,10191.0,139.3939,139.4573,139.3848,139.4211,10191.0
2020-01-07 12:30:00,153.97,154.06,153.96,154.03,14651.0,139.3939,139.4754,139.3848,139.4482,14651.0
2020-01-07 12:35:00,154.04,154.19,154.02,154.08,11517.0,139.4573,139.5931,139.4392,139.4935,11517.0
2020-01-07 12:40:00,154.13,154.27,154.08,154.26,6588.0,139.5388,139.6655,139.4935,139.6564,6588.0
2020-01-07 12:45:00,154.28,154.28,154.03,154.03,7297.0,139.6746,139.6746,139.4482,139.4482,7297.0
2020-01-07 12:50:00,154.01,154.11,154.01,154.08,6242.0,139.4301,139.5206,139.4301,139.4935,6242.0
2020-01-07 12:55:00,154.09,154.35,154.08,154.26,12321.0,139.5025,139.7379,139.4935,139.6564,12321.0
2020-01-07 13:00:00,154.27,154.35,154.27,154.35,4125.0,139.6655,139.7379,139.6655,139.7379,4125.0
2020-01-07 13:05:00,154.3,154.32,154.19,154.31,6188.0,139.6927,139.7108,139.5931,139.7017,6188.0
2020-01-07 13:10:00,154.3,154.35,154.14,154.14,8517.0,139.6927,139.7379,139.5478,139.5478,8517.0
2020-01-07 13:15:00,154.18,154.33,154.18,154.32,5316.0,139.584,139.7198,139.584,139.7108,5316.0
2020-01-07 13:20:00,154.32,154.32,154.17,154.17,3926.0,139.7108,139.7108,139.575,139.575,3926.0
2020-01-07 13:25:00,154.18,154.31,154.16,154.26,8435.0,139.584,139.7017,139.5659,139.6564,8435.0
2020-01-07 13:30:00,154.31,154.35,154.24,154.24,7325.0,139.7017,139.7379,139.6383,139.6383,7325.0
2020-01-07 13:35:00,154.28,154.29,154.16,154.16,8815.0,139.6746,139.6836,139.5659,139.5659,8815.0
2020-01-07 13:40:00,154.14,154.18,153.95,154.01,16859.0,139.5478,139.584,139.3758,139.4301,16859.0
2020-01-07 13:45:00,154.03,154.08,154.0,154.03,7751.0,139.4482,139.4935,139.4211,139.4482,7751.0
2020-01-07 13:50:00,154.01,154.11,153.96,154.1,11802.0,139.4301,139.5206,139.3848,139.5116,11802.0
2020-01-07 13:55:00,154.12,154.32,154.12,154.29,8016.0,139.5297,139.7108,139.5297,139.6836,8016.0
2020-01-07 14:00:00,154.27,154.46,154.22,154.46,12592.0,139.6655,139.8375,139.6202,139.8375,12592.0
2020-01-07 14:05:00,154.44,154.6,154.43,154.56,11878.0,139.8194,139.9643,139.8104,139.928,11878.0
2020-01-07 14:10:00,154.54,154.54,154.41,154.45,6046.0,139.9099,139.9099,139.7922,139.8285,6046.0
2020-01-07 14:15:00,154.43,154.68,154.42,154.68,7369.0,139.8104,140.0367,139.8013,140.0367,7369.0
2020-01-07 14:20:00,154.64,154.76,154.63,154.73,11770.0,140.0005,140.1091,139.9914,140.082,11770.0
2020-01-07 14:25:00,154.73,154.84,154.72,154.79,7221.0,140.082,140.1815,140.0729,140.1363,7221.0
2020-01-07 14:30:00,154.8,154.92,154.76,154.92,9744.0,140.1453,140.254,140.1091,140.254,9744.0
2020-01-07 14:35:00,154.92,154.95,154.83,154.84,7708.0,140.254,140.2811,140.1725,140.1815,7708.0
2020-01-07 14:40:00,154.84,154.86,154.74,154.84,12030.0,140.1815,140.1996,140.091,140.1815,12030.0
2020-01-07 14:45:00,154.86,154.97,154.83,154.84,7573.0,140.1996,140.2992,140.1725,140.1815,7573.0
2020-01-07 14:50:00,154.87,155.02,154.87,155.02,14453.0,140.2087,140.3445,140.2087,140.3445,14453.0
2020-01-07 14:55:00,155.01,155.02,154.92,155.01,8042.0,140.3354,140.3445,140.254,140.3354,8042.0
2020-01-07 15:00:00,155.03,155.13,155.0,155.08,29695.0,140.3536,140.4441,140.3264,140.3988,29695.0
2020-01-07 15:05:00,155.08,155.09,154.94,154.98,12321.0,140.3988,140.4079,140.2721,140.3083,12321.0
2020-01-07 15:10:00,154.99,155.14,154.96,155.12,13475.0,140.3173,140.4531,140.2902,140.435,13475.0
2020-01-07 15:15:00,155.11,155.21,155.07,155.21,16742.0,140.426,140.5165,140.3898,140.5165,16742.0
2020-01-07 15:20:00,155.2,155.22,155.08,155.11,13225.0,140.5075,140.5256,140.3988,140.426,13225.0
2020-01-07 15:25:00,155.11,155.18,155.07,155.15,14568.0,140.426,140.4894,140.3898,140.4622,14568.0
2020-01-07 15:30:00,155.17,155.2,155.0,155.12,14420.0,140.4803,140.5075,140.3264,140.435,14420.0
2020-01-07 15:35:00,155.12,155.16,154.9,154.91,17513.0,140.435,140.4712,140.2359,140.2449,17513.0
2020-01-07 15:40:00,154.9,154.91,154.77,154.88,18076.0,140.2359,140.2449,140.1182,140.2178,18076.0
2020-01-07 15:45:00,154.86,154.99,154.82,154.88,28857.0,140.1996,140.3173,140.1634,140.2178,28857.0
2020-01-07 15:50:00,154.88,154.92,154.66,154.74,47310.0,140.2178,140.254,140.0186,140.091,47310.0
2020-01-07 15:55:00,154.74,154.84,154.6,154.84,106991.0,140.091,140.1815,139.9643,140.1815,106991.0
2020-01-08 09:30:00,154.57,155.13,153.93,155.13,44284.0,139.9371,140.4441,139.3577,140.4441,44284.0
2020-01-08 09:35:00,155.13,156.07,155.0,155.89,76001.0,140.4441,141.2951,140.3264,141.1321,76001.0
2020-01-08 09:40:00,155.9,156.48,155.81,156.44,32283.0,141.1412,141.6663,141.0597,141.6301,32283.0
2020-01-08 09:45:00,156.46,156.46,155.5,155.55,40695.0,141.6482,141.6482,140.7791,140.8243,40695.0
2020-01-08 09:50:00,155.59,157.15,155.43,157.05,98380.0,140.8605,142.2729,140.7157,142.1823,98380.0
2020-01-08 09:55:00,157.15,157.43,156.81,157.14,88313.0,142.2729,142.5263,141.965,142.2638,88313.0
2020-01-08 10:00:00,157.09,157.69,157.08,157.09,108511.0,142.2185,142.7617,142.2095,142.2185,108511.0
2020-01-08 10:05:00,157.09,157.14,155.86,155.93,130533.0,142.2185,142.2638,141.105,141.1683,130533.0
2020-01-08 10:10:00,155.89,156.18,155.55,155.62,74952.0,141.1321,141.3947,140.8243,140.8877,74952.0
2020-01-08 10:15:00,155.66,155.98,155.33,155.76,59378.0,140.9239,141.2136,140.6252,141.0144,59378.0
2020-01-08 10:20:00,155.78,155.83,155.33,155.35,34821.0,141.0325,141.0778,140.6252,140.6433,34821.0
2020-01-08 10:25:00,155.44,155.71,155.3,155.34,12789.0,140.7247,140.9692,140.598,140.6342,12789.0
2020-01-08 10:30:00,155.39,156.0,155.31,155.76,39977.0,140.6795,141.2317,140.607,141.0144,39977.0
2020-01-08 10:35:00,155.69,156.1,155.69,155.91,22319.0,140.9511,141.3223,140.9511,141.1502,22319.0
2020-01-08 10:40:00,155.9,156.26,155.68,155.68,24867.0,141.1412,141.4671,140.942,140.942,24867.0
2020-01-08 10:45:00,155.64,155.82,155.39,155.52,27376.0,140.9058,141.0688,140.6795,140.7972,27376.0
2020-01-08 10:50:00,155.6,155.95,155.49,155.95,18086.0,140.8696,141.1865,140.77,141.1865,18086.0
2020-01-08 10:55:00,155.95,156.08,155.86,156.05,11597.0,141.1865,141.3041,141.105,141.277,11597.0
2020-01-08 11:00:00,156.12,156.32,156.07,156.24,24642.0,141.3404,141.5214,141.2951,141.449,24642.0
2020-01-08 11:05:00,156.19,156.66,156.13,156.55,46880.0,141.4037,141.8292,141.3494,141.7297,46880.0
2020-01-08 11:10:00,156.48,156.5,156.03,156.2,8972.0,141.6663,141.6844,141.2589,141.4128,8972.0
2020-01-08 11:15:00,156.18,156.5,155.91,156.38,25788.0,141.3947,141.6844,141.1502,141.5757,25788.0
2020-01-08 11:20:00,156.34,156.39,156.21,156.25,16702.0,141.5395,141.5848,141.4218,141.4581,16702.0
2020-01-08 11:25:00,156.28,156.71,156.05,156.55,23324.0,141.4852,141.8745,141.277,141.7297,23324.0
2020-01-08 11:30:00,156.5,156.73,156.1,156.28,27809.0,141.6844,141.8926,141.3223,141.4852,27809.0
2020-01-08 11:35:00,156.33,156.85,156.32,156.75,18048.0,141.5305,142.0013,141.5214,141.9107,18048.0
2020-01-08 11:40:00,156.75,157.24,156.74,157.07,36134.0,141.9107,142.3543,141.9017,142.2004,36134.0
2020-01-08 11:45:00,157.01,157.17,156.91,157.05,17214.0,142.1461,142.291,142.0556,142.1823,17214.0
2020-01-08 11:50:00,157.01,157.22,156.97,157.12,6840.0,142.1461,142.3362,142.1099,142.2457,6840.0
2020-01-08 11:55:00,157.16,157.17,156.8,156.88,9678.0,142.2819,142.291,141.956,142.0284,9678.0
2020-01-08 12:00:00,156.93,157.06,156.81,156.84,11664.0,142.0737,142.1914,141.965,141.9922,11664.0
2020-01-08 12:05:00,156.89,157.03,156.85,156.94,13882.0,142.0375,142.1642,142.0013,142.0827,13882.0
2020-01-08 12:10:00,156.92,156.94,156.7,156.88,25656.0,142.0646,142.0827,141.8655,142.0284,25656.0
2020-01-08 12:15:00,156.88,156.88,156.64,156.75,7597.0,142.0284,142.0284,141.8111,141.9107,7597.0
2020-01-08 12:20:00,156.81,156.91,156.56,156.58,10202.0,141.965,142.0556,141.7387,141.7568,10202.0
2020-01-08 12:25:00,156.58,156.88,156.54,156.88,9195.0,141.7568,142.0284,141.7206,142.0284,9195.0
2020-01-08 12:30:00,156.9,157.29,156.89,157.24,14924.0,142.0465,142.3996,142.0375,142.3543,14924.0
2020-01-08 12:35:00,157.27,157.27,156.9,157.07,14007.0,142.3815,142.3815,142.0465,142.2004,14007.0
2020-01-08 12:40:00,157.09,157.25,157.09,157.22,8454.0,142.2185,142.3634,142.2185,142.3362,8454.0
2020-01-08 12:45:00,157.21,157.33,157.18,157.24,8783.0,142.3272,142.4358,142.3,142.3543,8783.0
2020-01-08 12:50:00,157.18,157.25,157.14,157.23,5492.0,142.3,142.3634,142.2638,142.3453,5492.0
2020-01-08 12:55:00,157.21,157.28,157.08,157.08,5807.0,142.3272,142.3905,142.2095,142.2095,5807.0
2020-01-08 13:00:00,157.04,157.14,156.99,157.12,9683.0,142.1733,142.2638,142.128,142.2457,9683.0
2020-01-08 13:05:00,157.1,157.25,157.09,157.16,7022.0,142.2276,142.3634,142.2185,142.2819,7022.0
2020-01-08 13:10:00,157.17,157.17,157.08,157.12,6970.0,142.291,142.291,142.2095,142.2457,6970.0
2020-01-08 13:15:00,157.14,157.27,157.07,157.24,6832.0,142.2638,142.3815,142.2004,142.3543,6832.0
2020-01-08 13:20:00,157.22,157.25,156.96,156.96,16626.0,142.3362,142.3634,142.1008,142.1008,16626.0
2020-01-08 13:25:00,156.99,157.07,156.97,157.0,8227.0,142.128,142.2004,142.1099,142.1371,8227.0
2020-01-08 13:30:00,157.02,157.02,156.81,156.89,25760.0,142.1552,142.1552,141.965,142.0375,25760.0
2020-01-08 13:35:00,156.9,157.06,156.9,156.98,16111.0,142.0465,142.1914,142.0465,142.1189,16111.0
2020-01-08 13:40:00,156.98,157.0,156.85,156.91,13196.0,142.1189,142.1371,142.0013,142.0556,13196.0
2020-01-08 13:45:00,156.95,157.04,156.88,156.95,9369.0,142.0918,142.1733,142.0284,142.0918,9369.0
2020-01-08 13:50:00,156.93,156.97,156.86,156.97,11534.0,142.0737,142.1099,142.0103,142.1099,11534.0
2020-01-08 13:55:00,156.94,156.94,156.69,156.74,15380.0,142.0827,142.0827,141.8564,141.9017,15380.0
2020-01-08 14:00:00,156.75,156.95,156.75,156.94,5156.0,141.9107,142.0918,141.9107,142.0827,5156.0
2020-01-08 14:05:00,156.94,156.99,156.89,156.95,5669.0,142.0827,142.128,142.0375,142.0918,5669.0
2020-01-08 14:10:00,156.99,156.99,156.86,156.94,5643.0,142.128,142.128,142.0103,142.0827,5643.0
2020-01-08 14:15:00,156.94,157.0,156.92,156.97,13370.0,142.0827,142.1371,142.0646,142.1099,13370.0
2020-01-08 14:20:00,156.96,157.03,156.93,156.96,16087.0,142.1008,142.1642,142.0737,142.1008,16087.0
2020-01-08 14:25:00,156.93,157.17,156.91,157.1,11261.0,142.0737,142.291,142.0556,142.2276,11261.0
2020-01-08 14:30:00,157.14,157.25,157.1,157.2,16519.0,142.2638,142.3634,142.2276,142.3181,16519.0
2020-01-08 14:35:00,157.26,157.39,157.2,157.34,21590.0,142.3724,142.4901,142.3181,142.4449,21590.0
2020-01-08 14:40:00,157.31,157.41,157.13,157.23,32969.0,142.4177,142.5082,142.2547,142.3453,32969.0
2020-01-08 14:45:00,157.18,157.25,157.09,157.25,60856.0,142.3,142.3634,142.2185,142.3634,60856.0
2020-01-08 14:50:00,157.24,157.49,157.21,157.49,13226.0,142.3543,142.5807,142.3272,142.5807,13226.0
2020-01-08 14:55:00,157.49,157.54,157.45,157.45,13185.0,142.5807,142.6259,142.5445,142.5445,13185.0
2020-01-08 15:00:00,157.45,157.57,157.4,157.56,18182.0,142.5445,142.6531,142.4992,142.644,18182.0
2020-01-08 15:05:00,157.55,157.65,157.49,157.64,32219.0,142.635,142.7255,142.5807,142.7165,32219.0
2020-01-08 15:10:00,157.64,157.75,157.59,157.66,57167.0,142.7165,142.8161,142.6712,142.7346,57167.0
2020-01-08 15:15:00,157.64,157.73,157.58,157.73,15903.0,142.7165,142.7979,142.6621,142.7979,15903.0
2020-01-08 15:20:00,157.71,157.74,157.62,157.66,21940.0,142.7798,142.807,142.6984,142.7346,21940.0
2020-01-08 15:25:00,157.65,157.71,157.63,157.64,14120.0,142.7255,142.7798,142.7074,142.7165,14120.0
2020-01-08 15:30:00,157.62,157.65,157.33,157.47,30430.0,142.6984,142.7255,142.4358,142.5626,30430.0
2020-01-08 15:35:00,157.44,157.46,157.33,157.38,20648.0,142.5354,142.5535,142.4358,142.4811,20648.0
2020-01-08 15:40:00,157.37,157.5,157.33,157.46,37427.0,142.472,142.5897,142.4358,142.5535,37427.0
2020-01-08 15:45:00,157.46,157.54,156.98,157.0,73333.0,142.5535,142.6259,142.1189,142.1371,73333.0
2020-01-08 15:50:00,157.0,157.25,157.0,157.14,90630.0,142.1371,142.3634,142.1371,142.2638,90630.0
2020-01-08 15:55:00,157.14,157.31,157.05,157.12,144402.0,142.2638,142.4177,142.1823,142.2457,144402.0
2020-01-09 09:30:00,157.95,158.13,157.65,157.87,73687.0,142.9971,143.1601,142.7255,142.9247,73687.0
2020-01-09 09:35:00,157.81,158.03,157.72,157.97,25676.0,142.8704,143.0695,142.7889,143.0152,25676.0
2020-01-09 09:40:00,157.92,157.93,157.75,157.84,21236.0,142.97,142.979,142.8161,142.8975,21236.0
2020-01-09 09:45:00,157.75,157.99,157.68,157.95,13414.0,142.8161,143.0333,142.7527,142.9971,13414.0
2020-01-09 09:50:00,157.99,158.0,157.78,157.92,9394.0,143.0333,143.0424,142.8432,142.97,9394.0
2020-01-09 09:55:00,157.89,157.89,157.75,157.85,22095.0,142.9428,142.9428,142.8161,142.9066,22095.0
2020-01-09 10:00:00,157.87,157.9,157.74,157.79,24010.0,142.9247,142.9519,142.807,142.8523,24010.0
2020-01-09 10:05:00,157.83,157.88,157.02,157.16,33489.0,142.8885,142.9337,142.1552,142.2819,33489.0
2020-01-09 10:10:00,157.08,157.1,156.59,156.84,24479.0,142.2095,142.2276,141.7659,141.9922,24479.0
2020-01-09 10:15:00,156.89,157.28,156.86,157.26,30958.0,142.0375,142.3905,142.0103,142.3724,30958.0
2020-01-09 10:20:00,157.25,157.73,157.23,157.71,50442.0,142.3634,142.7979,142.3453,142.7798,50442.0
2020-01-09 10:25:00,157.73,157.96,157.69,157.91,17959.0,142.7979,143.0062,142.7617,142.9609,17959.0
2020-01-09 10:30:00,157.89,158.01,157.43,157.43,17278.0,142.9428,143.0514,142.5263,142.5263,17278.0
2020-01-09 10:35:00,157.39,157.94,157.39,157.94,12450.0,142.4901,142.9881,142.4901,142.9881,12450.0
2020-01-09 10:40:00,157.92,158.0,157.7,157.7,16787.0,142.97,143.0424,142.7708,142.7708,16787.0
2020-01-09 10:45:00,157.71,158.02,157.7,157.88,10184.0,142.7798,143.0605,142.7708,142.9337,10184.0
2020-01-09 10:50:00,158.0,158.08,157.88,158.01,11545.0,143.0424,143.1148,142.9337,143.0514,11545.0
2020-01-09 10:55:00,158.03,158.32,158.02,158.04,21997.0,143.0695,143.3321,143.0605,143.0786,21997.0
2020-01-09 11:00:00,158.05,158.08,157.77,157.88,9434.0,143.0877,143.1148,142.8342,142.9337,9434.0
2020-01-09 11:05:00,157.88,157.97,157.55,157.55,7133.0,142.9337,143.0152,142.635,142.635,7133.0
2020-01-09 11:10:00,157.55,157.7,157.51,157.59,10271.0,142.635,142.7708,142.5988,142.6712,10271.0
2020-01-09 11:15:00,157.59,157.74,157.59,157.66,7562.0,142.6712,142.807,142.6712,142.7346,7562.0
2020-01-09 11:20:00,157.64,157.66,157.59,157.61,8613.0,142.7165,142.7346,142.6712,142.6893,8613.0
2020-01-09 11:25:00,157.61,157.72,157.57,157.71,15374.0,142.6893,142.7889,142.6531,142.7798,15374.0
2020-01-09 11:30:00,157.74,157.92,157.7,157.84,10396.0,142.807,142.97,142.7708,142.8975,10396.0
2020-01-09 11:35:00,157.83,157.91,157.77,157.8,11532.0,142.8885,142.9609,142.8342,142.8613,11532.0
2020-01-09 11:40:00,157.79,157.82,157.61,157.67,6211.0,142.8523,142.8794,142.6893,142.7436,6211.0
2020-01-09 11:45:00,157.67,157.89,157.61,157.89,10255.0,142.7436,142.9428,142.6893,142.9428,10255.0
2020-01-09 11:50:00,157.9,157.91,157.55,157.6,12217.0,142.9519,142.9609,142.635,142.6803,12217.0
2020-01-09 11:55:00,157.59,157.78,157.55,157.73,16304.0,142.6712,142.8432,142.635,142.7979,16304.0
2020-01-09 12:00:00,157.75,157.85,157.66,157.68,7182.0,142.8161,142.9066,142.7346,142.7527,7182.0
2020-01-09 12:05:00,157.67,157.74,157.52,157.58,11859.0,142.7436,142.807,142.6078,142.6621,11859.0
2020-01-09 12:10:00,157.57,157.57,157.24,157.39,34233.0,142.6531,142.6531,142.3543,142.4901,34233.0
2020-01-09 12:15:00,157.42,157.43,157.17,157.2,21694.0,142.5173,142.5263,142.291,142.3181,21694.0
2020-01-09 12:20:00,157.19,157.29,157.11,157.21,14094.0,142.3091,142.3996,142.2366,142.3272,14094.0
2020-01-09 12:25:00,157.2,157.38,157.12,157.35,22125.0,142.3181,142.4811,142.2457,142.4539,22125.0
2020-01-09 12:30:00,157.34,157.56,157.16,157.22,50082.0,142.4449,142.644,142.2819,142.3362,50082.0
2020-01-09 12:35:00,157.27,157.42,156.93,157.15,50159.0,142.3815,142.5173,142.0737,142.2729,50159.0
2020-01-09 12:40:00,157.15,157.15,156.85,157.05,23408.0,142.2729,142.2729,142.0013,142.1823,23408.0
2020-01-09 12:45:00,157.13,157.35,157.05,157.32,11319.0,142.2547,142.4539,142.1823,142.4268,11319.0
2020-01-09 12:50:00,157.28,157.4,157.28,157.33,4841.0,142.3905,142.4992,142.3905,142.4358,4841.0
2020-01-09 12:55:00,157.33,157.39,157.25,157.29,2520.0,142.4358,142.4901,142.3634,142.3996,2520.0
2020-01-09 13:00:00,157.35,157.54,157.3,157.54,8634.0,142.4539,142.6259,142.4087,142.6259,8634.0
2020-01-09 13:05:00,157.57,157.61,157.41,157.45,5706.0,142.6531,142.6893,142.5082,142.5445,5706.0
2020-01-09 13:10:00,157.41,157.51,157.41,157.49,3776.0,142.5082,142.5988,142.5082,142.5807,3776.0
2020-01-09 13:15:00,157.5,157.61,157.43,157.44,10204.0,142.5897,142.6893,142.5263,142.5354,10204.0
2020-01-09 13:20:00,157.43,157.45,157.31,157.4,10276.0,142.5263,142.5445,142.4177,142.4992,10276.0
2020-01-09 13:25:00,157.37,157.44,157.34,157.34,5675.0,142.472,142.5354,142.4449,142.4449,5675.0
2020-01-09 13:30:00,157.38,157.44,157.34,157.43,6763.0,142.4811,142.5354,142.4449,142.5263,6763.0
2020-01-09 13:35:00,157.42,157.49,157.39,157.49,8621.0,142.5173,142.5807,142.4901,142.5807,8621.0
2020-01-09 13:40:00,157.48,157.5,157.44,157.48,5635.0,142.5716,142.5897,142.5354,142.5716,5635.0
2020-01-09 13:45:00,157.45,157.61,157.43,157.58,9316.0,142.5445,142.6893,142.5263,142.6621,9316.0
2020-01-09 13:50:00,157.57,157.73,157.57,157.6,8546.0,142.6531,142.7979,142.6531,142.6803,8546.0
2020-01-09 13:55:00,157.6,157.73,157.54,157.63,8686.0,142.6803,142.7979,142.6259,142.7074,8686.0
2020-01-09 14:00:00,157.63,157.82,157.62,157.69,16186.0,142.7074,142.8794,142.6984,142.7617,16186.0
2020-01-09 14:05:00,157.66,157.8,157.63,157.8,6245.0,142.7346,142.8613,142.7074,142.8613,6245.0
2020-01-09 14:10:00,157.8,157.87,157.73,157.82,8382.0,142.8613,142.9247,142.7979,142.8794,8382.0
2020-01-09 14:15:00,157.79,157.95,157.78,157.93,13346.0,142.8523,142.9971,142.8432,142.979,13346.0
2020-01-09 14:20:00,157.93,158.03,157.9,157.97,25016.0,142.979,143.0695,142.9519,143.0152,25016.0
2020-01-09 14:25:00,158.02,158.07,157.96,158.0,7282.0,143.0605,143.1058,143.0062,143.0424,7282.0
2020-01-09 14:30:00,158.02,158.1,157.99,158.09,13015.0,143.0605,143.1329,143.0333,143.1239,13015.0
2020-01-09 14:35:00,158.12,158.24,158.06,158.23,17771.0,143.151,143.2597,143.0967,143.2506,17771.0
2020-01-09 14:40:00,158.25,158.29,158.19,158.2,13381.0,143.2687,143.3049,143.2144,143.2235,13381.0
2020-01-09 14:45:00,158.18,158.19,158.0,158.06,6923.0,143.2053,143.2144,143.0424,143.0967,6923.0
2020-01-09 14:50:00,158.06,158.18,158.02,158.17,7233.0,143.0967,143.2053,143.0605,143.1963,7233.0
2020-01-09 14:55:00,158.15,158.15,158.03,158.08,5982.0,143.1782,143.1782,143.0695,143.1148,5982.0
2020-01-09 15:00:00,158.07,158.12,158.02,158.05,13019.0,143.1058,143.151,143.0605,143.0877,13019.0
2020-01-09 15:05:00,158.09,158.11,158.01,158.01,17164.0,143.1239,143.142,143.0514,143.0514,17164.0
2020-01-09 15:10:00,158.04,158.14,157.91,158.13,17035.0,143.0786,143.1691,142.9609,143.1601,17035.0
2020-01-09 15:15:00,158.14,158.17,158.08,158.13,20510.0,143.1691,143.1963,143.1148,143.1601,20510.0
2020-01-09 15:20:00,158.11,158.12,157.99,157.99,11923.0,143.142,143.151,143.0333,143.0333,11923.0
2020-01-09 15:25:00,157.98,158.03,157.9,157.99,12610.0,143.0243,143.0695,142.9519,143.0333,12610.0
2020-01-09 15:30:00,157.99,158.15,157.98,158.03,13010.0,143.0333,143.1782,143.0243,143.0695,13010.0
2020-01-09 15:35:00,158.04,158.11,157.95,158.0,15964.0,143.0786,143.142,142.9971,143.0424,15964.0
2020-01-09 15:40:00,158.02,158.17,158.01,158.13,16774.0,143.0605,143.1963,143.0514,143.1601,16774.0
2020-01-09 15:45:00,158.12,158.19,157.91,157.93,27359.0,143.151,143.2144,142.9609,142.979,27359.0
2020-01-09 15:50:00,158.03,158.11,157.94,158.07,37108.0,143.0695,143.142,142.9881,143.1058,37108.0
2020-01-09 15:55:00,158.09,158.21,157.98,158.09,113152.0,143.1239,143.2325,143.0243,143.1239,113152.0
2020-01-10 09:30:00,158.07,158.28,157.55,158.21,50174.0,143.1058,143.2959,142.635,143.2325,50174.0
2020-01-10 09:35:00,158.23,158.43,158.06,158.22,54717.0,143.2506,143.4317,143.0967,143.2416,54717.0
2020-01-10 09:40:00,158.13,158.32,158.02,158.05,15773.0,143.1601,143.3321,143.0605,143.0877,15773.0
2020-01-10 09:45:00,158.07,158.12,157.8,158.12,20766.0,143.1058,143.151,142.8613,143.151,20766.0
2020-01-10 09:50:00,158.19,158.23,158.1,158.23,10446.0,143.2144,143.2506,143.1329,143.2506,10446.0
2020-01-10 09:55:00,158.2,158.33,158.14,158.3,26540.0,143.2235,143.3411,143.1691,143.314,26540.0
2020-01-10 10:00:00,158.32,158.32,157.99,158.1,32325.0,143.3321,143.3321,143.0333,143.1329,32325.0
2020-01-10 10:05:00,158.1,158.24,158.0,158.09,29097.0,143.1329,143.2597,143.0424,143.1239,29097.0
2020-01-10 10:10:00,158.1,158.28,157.99,158.05,27656.0,143.1329,143.2959,143.0333,143.0877,27656.0
2020-01-10 10:15:00,158.03,158.2,158.02,158.09,10903.0,143.0695,143.2235,143.0605,143.1239,10903.0
2020-01-10 10:20:00,158.12,158.13,157.86,157.86,51837.0,143.151,143.1601,142.9156,142.9156,51837.0
2020-01-10 10:25:00,157.81,157.91,157.44,157.85,28507.0,142.8704,142.9609,142.5354,142.9066,28507.0
2020-01-10 10:30:00,157.82,158.0,157.82,157.92,43186.0,142.8794,143.0424,142.8794,142.97,43186.0
2020-01-10 10:35:00,157.93,158.16,157.87,158.0,66673.0,142.979,143.1872,142.9247,143.0424,66673.0
2020-01-10 10:40:00,158.0,158.17,157.95,158.05,28774.0,143.0424,143.1963,142.9971,143.0877,28774.0
2020-01-10 10:45:00,158.05,158.21,157.95,157.96,16749.0,143.0877,143.2325,142.9971,143.0062,16749.0
2020-01-10 10:50:00,157.95,158.11,157.95,158.08,18528.0,142.9971,143.142,142.9971,143.1148,18528.0
2020-01-10 10:55:00,158.07,158.15,157.98,157.98,5494.0,143.1058,143.1782,143.0243,143.0243,5494.0
2020-01-10 11:00:00,157.97,158.13,157.94,157.98,15863.0,143.0152,143.1601,142.9881,143.0243,15863.0
2020-01-10 11:05:00,157.95,158.09,157.91,157.97,11236.0,142.9971,143.1239,142.9609,143.0152,11236.0
2020-01-10 11:10:00,157.91,157.95,157.82,157.88,18076.0,142.9609,142.9971,142.8794,142.9337,18076.0
2020-01-10 11:15:00,157.84,157.84,157.34,157.54,49585.0,142.8975,142.8975,142.4449,142.6259,49585.0
2020-01-10 11:20:00,157.55,157.61,157.48,157.48,24440.0,142.635,142.6893,142.5716,142.5716,24440.0
2020-01-10 11:25:00,157.5,157.7,157.44,157.51,23947.0,142.5897,142.7708,142.5354,142.5988,23947.0
2020-01-10 11:30:00,157.5,157.5,156.91,156.99,15790.0,142.5897,142.5897,142.0556,142.128,15790.0
2020-01-10 11:35:00,156.98,157.2,156.8,157.18,26406.0,142.1189,142.3181,141.956,142.3,26406.0
2020-01-10 11:40:00,157.2,157.2,156.72,156.72,14547.0,142.3181,142.3181,141.8836,141.8836,14547.0
2020-01-10 11:45:00,156.74,156.83,156.53,156.54,16255.0,141.9017,141.9831,141.7115,141.7206,16255.0
2020-01-10 11:50:00,156.54,156.9,156.54,156.84,38306.0,141.7206,142.0465,141.7206,141.9922,38306.0
2020-01-10 11:55:00,156.94,156.94,156.8,156.94,11608.0,142.0827,142.0827,141.956,142.0827,11608.0
2020-01-10 12:00:00,156.95,157.02,156.66,156.9,20285.0,142.0918,142.1552,141.8292,142.0465,20285.0
2020-01-10 12:05:00,156.87,156.91,156.72,156.77,13577.0,142.0194,142.0556,141.8836,141.9288,13577.0
2020-01-10 12:10:00,156.71,156.95,156.63,156.73,34629.0,141.8745,142.0918,141.8021,141.8926,34629.0
2020-01-10 12:15:00,156.75,156.89,156.53,156.85,60302.0,141.9107,142.0375,141.7115,142.0013,60302.0
2020-01-10 12:20:00,156.85,156.97,156.8,156.81,25377.0,142.0013,142.1099,141.956,141.965,25377.0
2020-01-10 12:25:00,156.87,156.87,156.64,156.67,6985.0,142.0194,142.0194,141.8111,141.8383,6985.0
2020-01-10 12:30:00,156.69,156.8,156.59,156.8,7124.0,141.8564,141.956,141.7659,141.956,7124.0
2020-01-10 12:35:00,156.78,156.91,156.78,156.91,8704.0,141.9379,142.0556,141.9379,142.0556,8704.0
2020-01-10 12:40:00,156.93,157.18,156.88,157.13,18982.0,142.0737,142.3,142.0284,142.2547,18982.0
2020-01-10 12:45:00,157.11,157.12,156.99,157.09,7799.0,142.2366,142.2457,142.128,142.2185,7799.0
2020-01-10 12:50:00,157.05,157.22,157.04,157.17,11900.0,142.1823,142.3362,142.1733,142.291,11900.0
2020-01-10 12:55:00,157.18,157.26,157.14,157.21,17117.0,142.3,142.3724,142.2638,142.3272,17117.0
2020-01-10 13:00:00,157.22,157.38,157.21,157.29,9538.0,142.3362,142.4811,142.3272,142.3996,9538.0
2020-01-10 13:05:00,157.29,157.53,157.29,157.45,14018.0,142.3996,142.6169,142.3996,142.5445,14018.0
2020-01-10 13:10:00,157.45,157.49,157.39,157.39,10710.0,142.5445,142.5807,142.4901,142.4901,10710.0
2020-01-10 13:15:00,157.4,157.46,157.25,157.31,5834.0,142.4992,142.5535,142.3634,142.4177,5834.0
2020-01-10 13:20:00,157.32,157.34,157.18,157.2,4205.0,142.4268,142.4449,142.3,142.3181,4205.0
2020-01-10 13:25:00,157.18,157.26,157.15,157.26,9520.0,142.3,142.3724,142.2729,142.3724,9520.0
2020-01-10 13:30:00,157.3,157.47,157.28,157.39,16629.0,142.4087,142.5626,142.3905,142.4901,16629.0
2020-01-10 13:35:00,157.39,157.5,157.2,157.48,25460.0,142.4901,142.5897,142.3181,142.5716,25460.0
2020-01-10 13:40:00,157.47,157.72,157.41,157.67,11198.0,142.5626,142.7889,142.5082,142.7436,11198.0
2020-01-10 13:45:00,157.64,157.72,157.52,157.68,11087.0,142.7165,142.7889,142.6078,142.7527,11087.0
2020-01-10 13:50:00,157.68,157.83,157.66,157.82,14192.0,142.7527,142.8885,142.7346,142.8794,14192.0
2020-01-10 13:55:00,157.84,157.84,157.67,157.7,11934.0,142.8975,142.8975,142.7436,142.7708,11934.0
2020-01-10 14:00:00,157.7,157.71,157.52,157.53,9816.0,142.7708,142.7798,142.6078,142.6169,9816.0
2020-01-10 14:05:00,157.54,157.63,157.33,157.33,23226.0,142.6259,142.7074,142.4358,142.4358,23226.0
2020-01-10 14:10:00,157.38,157.46,157.11,157.34,28116.0,142.4811,142.5535,142.2366,142.4449,28116.0
2020-01-10 14:15:00,157.35,157.55,157.35,157.53,15800.0,142.4539,142.635,142.4539,142.6169,15800.0
2020-01-10 14:20:00,157.51,157.53,157.33,157.34,8441.0,142.5988,142.6169,142.4358,142.4449,8441.0
2020-01-10 14:25:00,157.33,157.41,157.28,157.38,21696.0,142.4358,142.5082,142.3905,142.4811,21696.0
2020-01-10 14:30:00,157.39,157.46,157.32,157.36,12389.0,142.4901,142.5535,142.4268,142.463,12389.0
2020-01-10 14:35:00,157.36,157.47,157.34,157.38,13472.0,142.463,142.5626,142.4449,142.4811,13472.0
2020-01-10 14:40:00,157.38,157.42,157.32,157.33,10386.0,142.4811,142.5173,142.4268,142.4358,10386.0
2020-01-10 14:45:00,157.34,157.38,157.19,157.38,12325.0,142.4449,142.4811,142.3091,142.4811,12325.0
2020-01-10 14:50:00,157.4,157.45,157.35,157.43,13682.0,142.4992,142.5445,142.4539,142.5263,13682.0
2020-01-10 14:55:00,157.43,157.44,157.35,157.38,14266.0,142.5263,142.5354,142.4539,142.4811,14266.0
2020-01-10 15:00:00,157.38,157.55,157.35,157.53,32244.0,142.4811,142.635,142.4539,142.6169,32244.0
2020-01-10 15:05:00,157.51,157.52,157.21,157.29,17596.0,142.5988,142.6078,142.3272,142.3996,17596.0
2020-01-10 15:10:00,157.28,157.34,157.2,157.22,13181.0,142.3905,142.4449,142.3181,142.3362,13181.0
2020-01-10 15:15:00,157.22,157.26,157.16,157.2,13915.0,142.3362,142.3724,142.2819,142.3181,13915.0
2020-01-10 15:20:00,157.16,157.19,157.07,157.1,19522.0,142.2819,142.3091,142.2004,142.2276,19522.0
2020-01-10 15:25:00,157.08,157.1,156.89,156.9,16253.0,142.2095,142.2276,142.0375,142.0465,16253.0
2020-01-10 15:30:00,156.88,156.92,156.69,156.7,22848.0,142.0284,142.0646,141.8564,141.8655,22848.0
2020-01-10 15:35:00,156.72,156.72,156.43,156.45,35805.0,141.8836,141.8836,141.621,141.6391,35805.0
2020-01-10 15:40:00,156.46,156.49,156.14,156.32,35437.0,141.6482,141.6753,141.3585,141.5214,35437.0
2020-01-10 15:45:00,156.32,156.49,156.32,156.36,49484.0,141.5214,141.6753,141.5214,141.5576,49484.0
2020-01-10 15:50:00,156.35,156.91,156.33,156.78,41874.0,141.5486,142.0556,141.5305,141.9379,41874.0
2020-01-10 15:55:00,156.78,156.79,156.6,156.63,99620.0,141.9379,141.9469,141.7749,141.8021,99620.0
2020-01-13 09:30:00,156.72,157.23,156.71,156.74,50442.0,141.8836,142.3453,141.8745,141.9017,50442.0
2020-01-13 09:35:00,156.84,157.94,156.82,157.79,62749.0,141.9922,142.9881,141.9741,142.8523,62749.0
2020-01-13 09:40:00,157.75,158.23,157.18,158.0,70953.0,142.8161,143.2506,142.3,143.0424,70953.0
2020-01-13 09:45:00,158.05,158.85,158.05,158.65,68974.0,143.0877,143.8119,143.0877,143.6309,68974.0
2020-01-13 09:50:00,158.61,159.0,158.35,158.45,25057.0,143.5946,143.9477,143.3593,143.4498,25057.0
2020-01-13 09:55:00,158.46,158.49,158.07,158.14,20581.0,143.4588,143.486,143.1058,143.1691,20581.0
2020-01-13 10:00:00,158.17,158.24,157.85,157.92,14171.0,143.1963,143.2597,142.9066,142.97,14171.0
2020-01-13 10:05:00,157.92,158.11,157.88,158.11,18757.0,142.97,143.142,142.9337,143.142,18757.0
2020-01-13 10:10:00,158.07,158.35,158.0,158.08,22212.0,143.1058,143.3593,143.0424,143.1148,22212.0
2020-01-13 10:15:00,158.1,158.11,157.92,157.97,6557.0,143.1329,143.142,142.97,143.0152,6557.0
2020-01-13 10:20:00,157.91,158.0,157.84,157.99,8161.0,142.9609,143.0424,142.8975,143.0333,8161.0
2020-01-13 10:25:00,157.97,157.99,157.72,157.72,15732.0,143.0152,143.0333,142.7889,142.7889,15732.0
2020-01-13 10:30:00,157.68,157.74,157.52,157.53,18660.0,142.7527,142.807,142.6078,142.6169,18660.0
2020-01-13 10:35:00,157.56,157.58,157.36,157.38,12779.0,142.644,142.6621,142.463,142.4811,12779.0
2020-01-13 10:40:00,157.39,157.59,157.29,157.53,9288.0,142.4901,142.6712,142.3996,142.6169,9288.0
2020-01-13 10:45:00,157.58,157.85,157.58,157.84,5285.0,142.6621,142.9066,142.6621,142.8975,5285.0
2020-01-13 10:50:00,157.84,158.1,157.84,158.09,17482.0,142.8975,143.1329,142.8975,143.1239,17482.0
2020-01-13 10:55:00,158.08,158.35,158.08,158.25,16048.0,143.1148,143.3593,143.1148,143.2687,16048.0
2020-01-13 11:00:00,158.25,158.28,158.08,158.28,8417.0,143.2687,143.2959,143.1148,143.2959,8417.0
2020-01-13 11:05:00,158.26,158.5,158.22,158.47,12395.0,143.2778,143.4951,143.2416,143.4679,12395.0
2020-01-13 11:10:00,158.47,158.74,158.41,158.71,10936.0,143.4679,143.7123,143.4136,143.6852,10936.0
2020-01-13 11:15:00,158.7,158.91,158.7,158.81,11137.0,143.6761,143.8662,143.6761,143.7757,11137.0
2020-01-13 11:20:00,158.87,158.99,158.84,158.88,15870.0,143.83,143.9387,143.8029,143.8391,15870.0
2020-01-13 11:25:00,158.87,159.22,158.81,159.19,32236.0,143.83,144.1469,143.7757,144.1197,32236.0
2020-01-13 11:30:00,159.21,159.47,159.14,159.26,16714.0,144.1378,144.3732,144.0745,144.1831,16714.0
2020-01-13 11:35:00,159.29,159.39,159.24,159.35,12664.0,144.2103,144.3008,144.165,144.2646,12664.0
2020-01-13 11:40:00,159.35,159.47,159.31,159.37,12719.0,144.2646,144.3732,144.2284,144.2827,12719.0
2020-01-13 11:45:00,159.39,159.46,159.31,159.36,20159.0,144.3008,144.3642,144.2284,144.2736,20159.0
2020-01-13 11:50:00,159.34,159.47,159.28,159.28,25994.0,144.2555,144.3732,144.2012,144.2012,25994.0
2020-01-13 11:55:00,159.33,159.45,159.31,159.45,10706.0,144.2465,144.3551,144.2284,144.3551,10706.0
2020-01-13 12:00:00,159.43,159.43,159.34,159.39,18656.0,144.337,144.337,144.2555,144.3008,18656.0
2020-01-13 12:05:00,159.41,159.43,159.33,159.37,27566.0,144.3189,144.337,144.2465,144.2827,27566.0
2020-01-13 12:10:00,159.38,159.46,159.34,159.43,7460.0,144.2917,144.3642,144.2555,144.337,7460.0
2020-01-13 12:15:00,159.42,159.44,159.33,159.38,7333.0,144.328,144.3461,144.2465,144.2917,7333.0
2020-01-13 12:20:00,159.4,159.42,159.35,159.38,39189.0,144.3099,144.328,144.2646,144.2917,39189.0
2020-01-13 12:25:00,159.36,159.4,159.35,159.36,9898.0,144.2736,144.3099,144.2646,144.2736,9898.0
2020-01-13 12:30:00,159.35,159.45,159.32,159.43,14827.0,144.2646,144.3551,144.2374,144.337,14827.0
2020-01-13 12:35:00,159.42,159.43,159.32,159.39,13173.0,144.328,144.337,144.2374,144.3008,13173.0
2020-01-13 12:40:00,159.41,159.48,159.35,159.37,9944.0,144.3189,144.3823,144.2646,144.2827,9944.0
2020-01-13 12:45:00,159.37,159.43,159.35,159.38,6359.0,144.2827,144.337,144.2646,144.2917,6359.0
2020-01-13 12:50:00,159.37,159.48,159.28,159.48,6783.0,144.2827,144.3823,144.2012,144.3823,6783.0
2020-01-13 12:55:00,159.48,159.48,159.36,159.38,11887.0,144.3823,144.3823,144.2736,144.2917,11887.0
2020-01-13 13:00:00,159.37,159.39,159.3,159.38,8050.0,144.2827,144.3008,144.2193,144.2917,8050.0
2020-01-13 13:05:00,159.39,159.45,159.34,159.37,12020.0,144.3008,144.3551,144.2555,144.2827,12020.0
2020-01-13 13:10:00,159.36,159.43,159.34,159.37,10023.0,144.2736,144.337,144.2555,144.2827,10023.0
2020-01-13 13:15:00,159.36,159.53,159.32,159.42,15054.0,144.2736,144.4275,144.2374,144.328,15054.0
2020-01-13 13:20:00,159.42,159.47,159.07,159.21,19765.0,144.328,144.3732,144.0111,144.1378,19765.0
2020-01-13 13:25:00,159.23,159.23,158.98,159.01,11789.0,144.1559,144.1559,143.9296,143.9568,11789.0
2020-01-13 13:30:00,159.0,159.02,158.74,158.78,13194.0,143.9477,143.9658,143.7123,143.7485,13194.0
2020-01-13 13:35:00,158.78,158.97,158.78,158.89,9347.0,143.7485,143.9206,143.7485,143.8481,9347.0
2020-01-13 13:40:00,158.92,159.11,158.9,159.05,7691.0,143.8753,144.0473,143.8572,143.993,7691.0
2020-01-13 13:45:00,159.04,159.13,158.95,159.09,6414.0,143.9839,144.0654,143.9025,144.0292,6414.0
2020-01-13 13:50:00,159.09,159.22,159.03,159.1,5528.0,144.0292,144.1469,143.9749,144.0383,5528.0
2020-01-13 13:55:00,159.11,159.22,159.04,159.19,9725.0,144.0473,144.1469,143.9839,144.1197,9725.0
2020-01-13 14:00:00,159.24,159.25,158.98,159.09,10050.0,144.165,144.1741,143.9296,144.0292,10050.0
2020-01-13 14:05:00,159.11,159.34,159.06,159.26,8521.0,144.0473,144.2555,144.002,144.1831,8521.0
2020-01-13 14:10:00,159.28,159.38,159.18,159.18,7293.0,144.2012,144.2917,144.1107,144.1107,7293.0
2020-01-13 14:15:00,159.08,159.23,159.06,159.18,6036.0,144.0201,144.1559,144.002,144.1107,6036.0
2020-01-13 14:20:00,159.2,159.21,159.02,159.19,8587.0,144.1288,144.1378,143.9658,144.1197,8587.0
2020-01-13 14:25:00,159.18,159.18,158.93,159.01,7053.0,144.1107,144.1107,143.8843,143.9568,7053.0
2020-01-13 14:30:00,158.99,159.05,158.95,159.01,5920.0,143.9387,143.993,143.9025,143.9568,5920.0
2020-01-13 14:35:00,158.99,159.04,158.91,158.91,8955.0,143.9387,143.9839,143.8662,143.8662,8955.0
2020-01-13 14:40:00,158.9,158.98,158.85,158.95,6908.0,143.8572,143.9296,143.8119,143.9025,6908.0
2020-01-13 14:45:00,158.94,158.96,158.89,158.96,5458.0,143.8934,143.9115,143.8481,143.9115,5458.0
2020-01-13 14:50:00,158.95,159.07,158.92,159.07,6807.0,143.9025,144.0111,143.8753,144.0111,6807.0
2020-01-13 14:55:00,159.06,159.1,158.98,159.08,12092.0,144.002,144.0383,143.9296,144.0201,12092.0
2020-01-13 15:00:00,159.06,159.13,159.02,159.08,13942.0,144.002,144.0654,143.9658,144.0201,13942.0
2020-01-13 15:05:00,159.06,159.1,159.01,159.01,5418.0,144.002,144.0383,143.9568,143.9568,5418.0
2020-01-13 15:10:00,159.0,159.05,158.96,159.0,6729.0,143.9477,143.993,143.9115,143.9477,6729.0
2020-01-13 15:15:00,159.0,159.12,158.97,159.1,8464.0,143.9477,144.0564,143.9206,144.0383,8464.0
2020-01-13 15:20:00,159.11,159.14,159.04,159.14,9897.0,144.0473,144.0745,143.9839,144.0745,9897.0
2020-01-13 15:25:00,159.15,159.16,159.02,159.06,14130.0,144.0835,144.0926,143.9658,144.002,14130.0
2020-01-13 15:30:00,159.06,159.09,158.99,159.0,15766.0,144.002,144.0292,143.9387,143.9477,15766.0
2020-01-13 15:35:00,159.0,159.17,159.0,159.17,10584.0,143.9477,144.1016,143.9477,144.1016,10584.0
2020-01-13 15:40:00,159.15,159.15,159.04,159.09,11153.0,144.0835,144.0835,143.9839,144.0292,11153.0
2020-01-13 15:45:00,159.06,159.14,159.05,159.08,15064.0,144.002,144.0745,143.993,144.0201,15064.0
2020-01-13 15:50:00,159.09,159.32,159.09,159.29,34770.0,144.0292,144.2374,144.0292,144.2103,34770.0
2020-01-13 15:55:00,159.3,159.34,159.12,159.28,93798.0,144.2193,144.2555,144.0564,144.2012,93798.0
2020-01-14 09:30:00,159.15,159.58,158.91,159.41,35030.0,144.0835,144.4728,143.8662,144.3189,35030.0
2020-01-14 09:35:00,159.45,159.6,159.07,159.47,14047.0,144.3551,144.4909,144.0111,144.3732,14047.0
2020-01-14 09:40:00,159.5,159.59,159.07,159.25,11297.0,144.4004,144.4819,144.0111,144.1741,11297.0
2020-01-14 09:45:00,159.24,159.42,159.12,159.12,14524.0,144.165,144.328,144.0564,144.0564,14524.0
2020-01-14 09:50:00,159.11,159.18,158.73,158.75,12600.0,144.0473,144.1107,143.7033,143.7214,12600.0
2020-01-14 09:55:00,158.77,159.18,158.77,159.03,12293.0,143.7395,144.1107,143.7395,143.9749,12293.0
2020-01-14 10:00:00,159.01,159.1,158.71,158.74,16990.0,143.9568,144.0383,143.6852,143.7123,16990.0
2020-01-14 10:05:00,158.76,158.87,158.62,158.71,9065.0,143.7304,143.83,143.6037,143.6852,9065.0
2020-01-14 10:10:00,158.74,158.97,158.69,158.97,8480.0,143.7123,143.9206,143.6671,143.9206,8480.0
2020-01-14 10:15:00,158.96,159.06,158.75,158.92,11205.0,143.9115,144.002,143.7214,143.8753,11205.0
2020-01-14 10:20:00,158.91,158.92,158.7,158.87,11406.0,143.8662,143.8753,143.6761,143.83,11406.0
2020-01-14 10:25:00,158.89,158.94,158.75,158.87,5921.0,143.8481,143.8934,143.7214,143.83,5921.0
2020-01-14 10:30:00,158.87,159.08,158.87,158.97,6972.0,143.83,144.0201,143.83,143.9206,6972.0
2020-01-14 10:35:00,159.04,159.17,158.97,159.17,4505.0,143.9839,144.1016,143.9206,144.1016,4505.0
2020-01-14 10:40:00,159.12,159.26,158.98,159.21,9045.0,144.0564,144.1831,143.9296,144.1378,9045.0
2020-01-14 10:45:00,159.19,159.43,159.19,159.38,19822.0,144.1197,144.337,144.1197,144.2917,19822.0
2020-01-14 10:50:00,159.37,159.64,159.37,159.49,11066.0,144.2827,144.5271,144.2827,144.3913,11066.0
2020-01-14 10:55:00,159.5,159.77,159.35,159.72,22807.0,144.4004,144.6448,144.2646,144.5996,22807.0
2020-01-14 11:00:00,159.77,159.82,159.71,159.76,6364.0,144.6448,144.6901,144.5905,144.6358,6364.0
2020-01-14 11:05:00,159.77,159.84,159.72,159.83,20650.0,144.6448,144.7082,144.5996,144.6991,20650.0
2020-01-14 11:10:00,159.8,160.09,159.79,160.01,26728.0,144.672,144.9345,144.6629,144.8621,26728.0
2020-01-14 11:15:00,160.04,160.08,159.93,159.97,8178.0,144.8893,144.9255,144.7897,144.8259,8178.0
2020-01-14 11:20:00,160.02,160.14,159.89,160.03,17544.0,144.8712,144.9798,144.7535,144.8802,17544.0
2020-01-14 11:25:00,160.05,160.21,159.95,160.21,15576.0,144.8983,145.0432,144.8078,145.0432,15576.0
2020-01-14 11:30:00,160.2,160.31,160.07,160.14,12951.0,145.0341,145.1337,144.9164,144.9798,12951.0
2020-01-14 11:35:00,160.16,160.19,160.04,160.15,9188.0,144.9979,145.0251,144.8893,144.9888,9188.0
2020-01-14 11:40:00,160.12,160.12,159.91,159.97,17328.0,144.9617,144.9617,144.7716,144.8259,17328.0
2020-01-14 11:45:00,159.97,160.17,159.97,160.13,7229.0,144.8259,145.007,144.8259,144.9707,7229.0
2020-01-14 11:50:00,160.18,160.2,159.9,160.01,11623.0,145.016,145.0341,144.7625,144.8621,11623.0
2020-01-14 11:55:00,160.03,160.24,160.01,160.15,10273.0,144.8802,145.0703,144.8621,144.9888,10273.0
2020-01-14 12:00:00,160.12,160.12,159.8,159.89,14302.0,144.9617,144.9617,144.672,144.7535,14302.0
2020-01-14 12:05:00,159.91,160.01,159.82,159.88,10664.0,144.7716,144.8621,144.6901,144.7444,10664.0
2020-01-14 12:10:00,159.91,160.0,159.86,159.99,7557.0,144.7716,144.853,144.7263,144.844,7557.0
2020-01-14 12:15:00,160.03,160.14,159.95,160.03,8259.0,144.8802,144.9798,144.8078,144.8802,8259.0
2020-01-14 12:20:00,160.04,160.14,159.98,160.03,10935.0,144.8893,144.9798,144.8349,144.8802,10935.0
2020-01-14 12:25:00,160.05,160.27,160.02,160.26,9980.0,144.8983,145.0975,144.8712,145.0884,9980.0
2020-01-14 12:30:00,160.27,160.31,160.1,160.19,10090.0,145.0975,145.1337,144.9436,145.0251,10090.0
2020-01-14 12:35:00,160.21,160.5,160.21,160.27,22019.0,145.0432,145.3057,145.0432,145.0975,22019.0
2020-01-14 12:40:00,160.31,160.49,160.27,160.45,15583.0,145.1337,145.2967,145.0975,145.2604,15583.0
2020-01-14 12:45:00,160.45,160.49,160.37,160.4,10411.0,145.2604,145.2967,145.188,145.2152,10411.0
2020-01-14 12:50:00,160.41,160.82,160.39,160.82,30594.0,145.2242,145.5954,145.2061,145.5954,30594.0
2020-01-14 12:55:00,160.8,160.82,160.73,160.78,14031.0,145.5773,145.5954,145.5139,145.5592,14031.0
2020-01-14 13:00:00,160.8,160.84,160.65,160.67,19372.0,145.5773,145.6135,145.4415,145.4596,19372.0
2020-01-14 13:05:00,160.69,160.83,160.65,160.74,12632.0,145.4777,145.6045,145.4415,145.523,12632.0
2020-01-14 13:10:00,160.75,160.81,160.67,160.78,9396.0,145.532,145.5864,145.4596,145.5592,9396.0
2020-01-14 13:15:00,160.76,160.77,160.54,160.57,13056.0,145.5411,145.5502,145.3419,145.3691,13056.0
2020-01-14 13:20:00,160.55,160.76,160.44,160.76,23641.0,145.351,145.5411,145.2514,145.5411,23641.0
2020-01-14 13:25:00,160.75,160.88,160.74,160.81,8513.0,145.532,145.6497,145.523,145.5864,8513.0
2020-01-14 13:30:00,160.81,160.97,160.8,160.88,9368.0,145.5864,145.7312,145.5773,145.6497,9368.0
2020-01-14 13:35:00,160.87,160.9,160.12,160.64,23245.0,145.6407,145.6678,144.9617,145.4325,23245.0
2020-01-14 13:40:00,160.71,160.71,160.16,160.3,20501.0,145.4958,145.4958,144.9979,145.1246,20501.0
2020-01-14 13:45:00,160.33,160.33,159.81,159.9,31953.0,145.1518,145.1518,144.681,144.7625,31953.0
2020-01-14 13:50:00,159.98,160.23,159.82,160.17,47224.0,144.8349,145.0613,144.6901,145.007,47224.0
2020-01-14 13:55:00,160.15,160.21,159.83,159.83,16347.0,144.9888,145.0432,144.6991,144.6991,16347.0
2020-01-14 14:00:00,159.85,159.88,159.37,159.47,24866.0,144.7172,144.7444,144.2827,144.3732,24866.0
2020-01-14 14:05:00,159.55,159.61,159.08,159.09,9460.0,144.4456,144.5,144.0201,144.0292,9460.0
2020-01-14 14:10:00,159.14,159.19,158.74,158.9,20826.0,144.0745,144.1197,143.7123,143.8572,20826.0
2020-01-14 14:15:00,159.0,159.31,158.92,158.92,17721.0,143.9477,144.2284,143.8753,143.8753,17721.0
2020-01-14 14:20:00,158.91,159.04,158.82,159.04,22387.0,143.8662,143.9839,143.7848,143.9839,22387.0
2020-01-14 14:25:00,158.99,159.3,158.96,159.24,9037.0,143.9387,144.2193,143.9115,144.165,9037.0
2020-01-14 14:30:00,159.25,159.25,159.03,159.08,12597.0,144.1741,144.1741,143.9749,144.0201,12597.0
2020-01-14 14:35:00,159.12,159.49,159.09,159.49,16219.0,144.0564,144.3913,144.0292,144.3913,16219.0
2020-01-14 14:40:00,159.48,163.35,159.37,162.33,414314.0,144.3823,147.8859,144.2827,146.9625,414314.0
2020-01-14 14:45:00,162.47,164.42,161.75,163.99,565613.0,147.0892,148.8546,146.4374,148.4653,565613.0
2020-01-14 14:50:00,164.08,164.46,163.02,164.4,467117.0,148.5468,148.8908,147.5872,148.8365,467117.0
2020-01-14 14:55:00,164.37,164.5,163.76,164.03,218250.0,148.8093,148.927,148.2571,148.5015,218250.0
2020-01-14 15:00:00,164.03,164.15,163.16,163.64,135427.0,148.5015,148.6102,147.7139,148.1485,135427.0
2020-01-14 15:05:00,163.61,163.9,163.12,163.48,111979.0,148.1213,148.3838,147.6777,148.0036,111979.0
2020-01-14 15:10:00,163.48,163.52,162.54,162.63,132182.0,148.0036,148.0398,147.1526,147.2341,132182.0
2020-01-14 15:15:00,162.62,162.89,162.42,162.77,112296.0,147.225,147.4695,147.044,147.3608,112296.0
2020-01-14 15:20:00,162.8,163.13,162.63,162.86,86281.0,147.388,147.6867,147.2341,147.4423,86281.0
2020-01-14 15:25:00,162.83,162.93,162.36,162.57,64245.0,147.4151,147.5057,146.9896,147.1798,64245.0
2020-01-14 15:30:00,162.57,162.94,162.26,162.84,66675.0,147.1798,147.5147,146.8991,147.4242,66675.0
2020-01-14 15:35:00,162.83,162.89,162.26,162.39,66089.0,147.4151,147.4695,146.8991,147.0168,66089.0
2020-01-14 15:40:00,162.4,162.76,162.34,162.41,54475.0,147.0258,147.3518,146.9715,147.0349,54475.0
2020-01-14 15:45:00,162.44,162.61,162.36,162.37,53726.0,147.0621,147.216,146.9896,146.9987,53726.0
2020-01-14 15:50:00,162.35,162.35,161.91,161.95,94597.0,146.9806,146.9806,146.5822,146.6184,94597.0
2020-01-14 15:55:00,162.0,162.26,161.93,162.12,138647.0,146.6637,146.8991,146.6003,146.7724,138647.0
2020-01-15 09:30:00,163.02,163.02,161.61,161.83,76113.0,147.5872,147.5872,146.3106,146.5098,76113.0
2020-01-15 09:35:00,161.71,162.11,161.05,161.82,33141.0,146.4012,146.7633,145.8036,146.5008,33141.0
2020-01-15 09:40:00,161.93,162.0,161.07,161.67,23065.0,146.6003,146.6637,145.8218,146.365,23065.0
2020-01-15 09:45:00,161.65,162.13,161.62,162.0,26630.0,146.3468,146.7814,146.3197,146.6637,26630.0
2020-01-15 09:50:00,162.0,162.22,161.9,161.91,71403.0,146.6637,146.8629,146.5732,146.5822,71403.0
2020-01-15 09:55:00,162.0,162.08,161.9,162.02,42262.0,146.6637,146.7361,146.5732,146.6818,42262.0
2020-01-15 10:00:00,161.96,162.04,161.78,161.87,20464.0,146.6275,146.6999,146.4645,146.546,20464.0
2020-01-15 10:05:00,161.81,162.0,161.77,161.98,10708.0,146.4917,146.6637,146.4555,146.6456,10708.0
2020-01-15 10:10:00,162.02,162.22,161.81,162.0,85980.0,146.6818,146.8629,146.4917,146.6637,85980.0
2020-01-15 10:15:00,161.95,162.0,161.78,161.9,10274.0,146.6184,146.6637,146.4645,146.5732,10274.0
2020-01-15 10:20:00,161.81,161.83,161.23,161.33,29332.0,146.4917,146.5098,145.9666,146.0571,29332.0
2020-01-15 10:25:00,161.26,161.3,161.09,161.29,10892.0,145.9938,146.03,145.8399,146.0209,10892.0
2020-01-15 10:30:00,161.23,161.25,160.91,161.09,20306.0,145.9666,145.9847,145.6769,145.8399,20306.0
2020-01-15 10:35:00,161.1,161.45,160.97,161.43,15517.0,145.8489,146.1658,145.7312,146.1477,15517.0
2020-01-15 10:40:00,161.39,161.48,161.15,161.19,10077.0,146.1115,146.1929,145.8942,145.9304,10077.0
2020-01-15 10:45:00,161.19,161.37,161.14,161.16,7144.0,145.9304,146.0934,145.8851,145.9032,7144.0
2020-01-15 10:50:00,161.14,161.16,160.79,161.01,25009.0,145.8851,145.9032,145.5683,145.7674,25009.0
2020-01-15 10:55:00,161.02,161.28,160.94,161.23,16799.0,145.7765,146.0119,145.7041,145.9666,16799.0
2020-01-15 11:00:00,161.23,161.74,161.2,161.71,17045.0,145.9666,146.4283,145.9394,146.4012,17045.0
2020-01-15 11:05:00,161.71,161.71,161.46,161.49,13202.0,146.4012,146.4012,146.1748,146.202,13202.0
2020-01-15 11:10:00,161.56,161.61,161.2,161.31,8213.0,146.2654,146.3106,145.9394,146.039,8213.0
2020-01-15 11:15:00,161.32,161.42,161.21,161.24,13286.0,146.0481,146.1386,145.9485,145.9757,13286.0
2020-01-15 11:20:00,161.28,161.45,161.27,161.29,9651.0,146.0119,146.1658,146.0028,146.0209,9651.0
2020-01-15 11:25:00,161.33,161.47,161.23,161.23,9374.0,146.0571,146.1839,145.9666,145.9666,9374.0
2020-01-15 11:30:00,161.27,161.43,161.2,161.37,6266.0,146.0028,146.1477,145.9394,146.0934,6266.0
2020-01-15 11:35:00,161.36,161.8,161.35,161.79,14422.0,146.0843,146.4826,146.0752,146.4736,14422.0
2020-01-15 11:40:00,161.8,162.0,161.77,161.95,22658.0,146.4826,146.6637,146.4555,146.6184,22658.0
2020-01-15 11:45:00,161.92,161.92,161.54,161.6,12888.0,146.5913,146.5913,146.2473,146.3016,12888.0
2020-01-15 11:50:00,161.64,161.75,161.31,161.31,16231.0,146.3378,146.4374,146.039,146.039,16231.0
2020-01-15 11:55:00,161.4,161.41,160.95,161.02,13592.0,146.1205,146.1296,145.7131,145.7765,13592.0
2020-01-15 12:00:00,160.97,161.09,160.91,161.09,10509.0,145.7312,145.8399,145.6769,145.8399,10509.0
2020-01-15 12:05:00,161.08,161.32,161.08,161.12,9780.0,145.8308,146.0481,145.8308,145.867,9780.0
2020-01-15 12:10:00,161.11,161.34,161.06,161.28,5936.0,145.858,146.0662,145.8127,146.0119,5936.0
2020-01-15 12:15:00,161.28,161.28,161.02,161.04,11027.0,146.0119,146.0119,145.7765,145.7946,11027.0
2020-01-15 12:20:00,161.05,161.22,161.03,161.16,12445.0,145.8036,145.9576,145.7855,145.9032,12445.0
2020-01-15 12:25:00,161.17,161.18,161.0,161.03,6420.0,145.9123,145.9213,145.7584,145.7855,6420.0
2020-01-15 12:30:00,161.04,161.11,160.64,160.67,23956.0,145.7946,145.858,145.4325,145.4596,23956.0
2020-01-15 12:35:00,160.67,161.09,160.61,161.01,8692.0,145.4596,145.8399,145.4053,145.7674,8692.0
2020-01-15 12:40:00,160.99,161.0,160.67,160.72,7114.0,145.7493,145.7584,145.4596,145.5049,7114.0
2020-01-15 12:45:00,160.76,160.82,160.47,160.55,22886.0,145.5411,145.5954,145.2786,145.351,22886.0
2020-01-15 12:50:00,160.55,160.65,160.45,160.57,23537.0,145.351,145.4415,145.2604,145.3691,23537.0
2020-01-15 12:55:00,160.59,160.63,160.46,160.5,23259.0,145.3872,145.4234,145.2695,145.3057,23259.0
2020-01-15 13:00:00,160.46,160.47,159.9,159.97,41452.0,145.2695,145.2786,144.7625,144.8259,41452.0
2020-01-15 13:05:00,160.01,160.21,159.5,159.56,36671.0,144.8621,145.0432,144.4004,144.4547,36671.0
2020-01-15 13:10:00,159.59,160.03,159.53,159.99,25577.0,144.4819,144.8802,144.4275,144.844,25577.0
2020-01-15 13:15:00,160.05,160.09,159.71,159.81,23877.0,144.8983,144.9345,144.5905,144.681,23877.0
2020-01-15 13:20:00,159.84,159.88,159.69,159.7,13588.0,144.7082,144.7444,144.5724,144.5814,13588.0
2020-01-15 13:25:00,159.76,160.0,159.76,159.92,5997.0,144.6358,144.853,144.6358,144.7806,5997.0
2020-01-15 13:30:00,160.02,160.03,159.66,159.84,19166.0,144.8712,144.8802,144.5452,144.7082,19166.0
2020-01-15 13:35:00,159.84,159.95,159.83,159.85,5820.0,144.7082,144.8078,144.6991,144.7172,5820.0
2020-01-15 13:40:00,159.84,159.87,159.42,159.45,18846.0,144.7082,144.7354,144.328,144.3551,18846.0
2020-01-15 13:45:00,159.46,159.55,159.2,159.21,32199.0,144.3642,144.4456,144.1288,144.1378,32199.0
2020-01-15 13:50:00,159.22,159.41,158.93,159.15,30316.0,144.1469,144.3189,143.8843,144.0835,30316.0
2020-01-15 13:55:00,159.12,159.15,158.81,158.85,26658.0,144.0564,144.0835,143.7757,143.8119,26658.0
2020-01-15 14:00:00,158.91,159.46,158.91,159.39,19724.0,143.8662,144.3642,143.8662,144.3008,19724.0
2020-01-15 14:05:00,159.4,159.6,159.26,159.58,40599.0,144.3099,144.4909,144.1831,144.4728,40599.0
2020-01-15 14:10:00,159.58,159.6,159.36,159.43,29639.0,144.4728,144.4909,144.2736,144.337,29639.0
2020-01-15 14:15:00,159.46,159.62,159.41,159.62,11173.0,144.3642,144.509,144.3189,144.509,11173.0
2020-01-15 14:20:00,159.64,159.77,159.48,159.52,16711.0,144.5271,144.6448,144.3823,144.4185,16711.0
2020-01-15 14:25:00,159.46,159.88,159.41,159.81,37987.0,144.3642,144.7444,144.3189,144.681,37987.0
2020-01-15 14:30:00,159.8,160.07,159.73,160.03,40586.0,144.672,144.9164,144.6086,144.8802,40586.0
2020-01-15 14:35:00,160.02,160.14,159.94,159.96,22273.0,144.8712,144.9798,144.7987,144.8168,22273.0
2020-01-15 14:40:00,159.95,160.03,159.89,160.03,12133.0,144.8078,144.8802,144.7535,144.8802,12133.0
2020-01-15 14:45:00,160.02,160.11,159.9,159.98,25497.0,144.8712,144.9526,144.7625,144.8349,25497.0
2020-01-15 14:50:00,160.0,160.0,159.85,159.86,15786.0,144.853,144.853,144.7172,144.7263,15786.0
2020-01-15 14:55:00,159.88,159.88,159.61,159.62,59827.0,144.7444,144.7444,144.5,144.509,59827.0
2020-01-15 15:00:00,159.64,159.71,159.36,159.37,18750.0,144.5271,144.5905,144.2736,144.2827,18750.0
2020-01-15 15:05:00,159.37,159.4,159.11,159.11,20324.0,144.2827,144.3099,144.0473,144.0473,20324.0
2020-01-15 15:10:00,159.13,159.23,159.04,159.15,24768.0,144.0654,144.1559,143.9839,144.0835,24768.0
2020-01-15 15:15:00,159.18,159.28,159.05,159.2,16744.0,144.1107,144.2012,143.993,144.1288,16744.0
2020-01-15 15:20:00,159.2,159.29,158.89,158.91,29812.0,144.1288,144.2103,143.8481,143.8662,29812.0
2020-01-15 15:25:00,158.91,158.99,158.67,158.89,37590.0,143.8662,143.9387,143.649,143.8481,37590.0
2020-01-15 15:30:00,158.91,159.04,158.77,158.81,35256.0,143.8662,143.9839,143.7395,143.7757,35256.0
2020-01-15 15:35:00,158.83,158.94,158.71,158.81,46396.0,143.7938,143.8934,143.6852,143.7757,46396.0
2020-01-15 15:40:00,158.81,159.12,158.75,159.12,21422.0,143.7757,144.0564,143.7214,144.0564,21422.0
2020-01-15 15:45:00,159.13,159.31,159.08,159.14,31422.0,144.0654,144.2284,144.0201,144.0745,31422.0
2020-01-15 15:50:00,159.15,159.46,159.14,159.43,51814.0,144.0835,144.3642,144.0745,144.337,51814.0
2020-01-15 15:55:00,159.43,159.54,159.12,159.16,168816.0,144.337,144.4366,144.0564,144.0926,168816.0
2020-01-16 09:30:00,160.59,160.9,160.07,160.2,58253.0,145.3872,145.6678,144.9164,145.0341,58253.0
2020-01-16 09:35:00,160.2,160.52,160.1,160.45,49942.0,145.0341,145.3238,144.9436,145.2604,49942.0
2020-01-16 09:40:00,160.48,161.08,160.37,160.9,32428.0,145.2876,145.8308,145.188,145.6678,32428.0
2020-01-16 09:45:00,160.84,160.96,160.08,160.17,35079.0,145.6135,145.7222,144.9255,145.007,35079.0
2020-01-16 09:50:00,160.17,160.72,160.17,160.53,20624.0,145.007,145.5049,145.007,145.3329,20624.0
2020-01-16 09:55:00,160.49,160.52,160.05,160.38,22050.0,145.2967,145.3238,144.8983,145.1971,22050.0
2020-01-16 10:00:00,160.35,160.73,160.14,160.29,20562.0,145.1699,145.5139,144.9798,145.1156,20562.0
2020-01-16 10:05:00,160.28,161.0,160.26,160.94,23911.0,145.1065,145.7584,145.0884,145.7041,23911.0
2020-01-16 10:10:00,160.98,161.47,160.89,161.0,24155.0,145.7403,146.1839,145.6588,145.7584,24155.0
2020-01-16 10:15:00,161.06,161.17,160.61,160.61,15325.0,145.8127,145.9123,145.4053,145.4053,15325.0
2020-01-16 10:20:00,160.65,160.99,160.63,160.7,28168.0,145.4415,145.7493,145.4234,145.4868,28168.0
2020-01-16 10:25:00,160.68,160.75,160.32,160.35,30955.0,145.4687,145.532,145.1428,145.1699,30955.0
2020-01-16 10:30:00,160.37,160.47,160.15,160.31,24291.0,145.188,145.2786,144.9888,145.1337,24291.0
2020-01-16 10:35:00,160.32,160.33,160.03,160.1,19534.0,145.1428,145.1518,144.8802,144.9436,19534.0
2020-01-16 10:40:00,160.12,160.17,159.91,160.08,22742.0,144.9617,145.007,144.7716,144.9255,22742.0
2020-01-16 10:45:00,160.06,160.27,159.98,160.05,13696.0,144.9074,145.0975,144.8349,144.8983,13696.0
2020-01-16 10:50:00,160.0,160.15,159.95,160.01,11540.0,144.853,144.9888,144.8078,144.8621,11540.0
2020-01-16 10:55:00,160.06,160.18,159.95,160.04,34269.0,144.9074,145.016,144.8078,144.8893,34269.0
2020-01-16 11:00:00,160.04,160.15,159.74,159.86,12718.0,144.8893,144.9888,144.6177,144.7263,12718.0
2020-01-16 11:05:00,159.83,159.85,159.48,159.48,17576.0,144.6991,144.7172,144.3823,144.3823,17576.0
2020-01-16 11:10:00,159.46,159.67,158.84,158.96,63118.0,144.3642,144.5543,143.8029,143.9115,63118.0
2020-01-16 11:15:00,158.98,159.46,158.98,159.23,37904.0,143.9296,144.3642,143.9296,144.1559,37904.0
2020-01-16 11:20:00,159.23,159.5,159.22,159.37,14445.0,144.1559,144.4004,144.1469,144.2827,14445.0
2020-01-16 11:25:00,159.27,159.33,159.14,159.14,12994.0,144.1922,144.2465,144.0745,144.0745,12994.0
2020-01-16 11:30:00,159.15,159.47,159.15,159.29,8635.0,144.0835,144.3732,144.0835,144.2103,8635.0
2020-01-16 11:35:00,159.31,159.36,159.17,159.18,7398.0,144.2284,144.2736,144.1016,144.1107,7398.0
2020-01-16 11:40:00,159.19,159.2,159.03,159.14,8689.0,144.1197,144.1288,143.9749,144.0745,8689.0
2020-01-16 11:45:00,159.13,159.39,159.11,159.34,11779.0,144.0654,144.3008,144.0473,144.2555,11779.0
2020-01-16 11:50:00,159.33,159.42,159.21,159.32,40909.0,144.2465,144.328,144.1378,144.2374,40909.0
2020-01-16 11:55:00,159.26,159.3,159.11,159.17,8309.0,144.1831,144.2193,144.0473,144.1016,8309.0
2020-01-16 12:00:00,159.15,159.42,159.12,159.42,8831.0,144.0835,144.328,144.0564,144.328,8831.0
2020-01-16 12:05:00,159.43,159.45,159.31,159.33,7846.0,144.337,144.3551,144.2284,144.2465,7846.0
2020-01-16 12:10:00,159.37,159.44,159.21,159.44,10871.0,144.2827,144.3461,144.1378,144.3461,10871.0
2020-01-16 12:15:00,159.41,159.5,159.3,159.32,10924.0,144.3189,144.4004,144.2193,144.2374,10924.0
2020-01-16 12:20:00,159.29,159.39,159.26,159.37,12731.0,144.2103,144.3008,144.1831,144.2827,12731.0
2020-01-16 12:25:00,159.33,159.41,159.31,159.32,8596.0,144.2465,144.3189,144.2284,144.2374,8596.0
2020-01-16 12:30:00,159.36,159.55,159.35,159.55,7356.0,144.2736,144.4456,144.2646,144.4456,7356.0
2020-01-16 12:35:00,159.55,159.59,159.49,159.53,9500.0,144.4456,144.4819,144.3913,144.4275,9500.0
2020-01-16 12:40:00,159.51,159.51,159.37,159.46,6573.0,144.4094,144.4094,144.2827,144.3642,6573.0
2020-01-16 12:45:00,159.46,159.61,159.46,159.59,9089.0,144.3642,144.5,144.3642,144.4819,9089.0
2020-01-16 12:50:00,159.6,159.6,159.32,159.41,9297.0,144.4909,144.4909,144.2374,144.3189,9297.0
2020-01-16 12:55:00,159.38,159.53,159.38,159.4,6625.0,144.2917,144.4275,144.2917,144.3099,6625.0
2020-01-16 13:00:00,159.4,159.4,159.26,159.36,8175.0,144.3099,144.3099,144.1831,144.2736,8175.0
2020-01-16 13:05:00,159.37,159.37,159.19,159.27,14104.0,144.2827,144.2827,144.1197,144.1922,14104.0
2020-01-16 13:10:00,159.28,159.29,159.1,159.14,20848.0,144.2012,144.2103,144.0383,144.0745,20848.0
2020-01-16 13:15:00,159.16,159.24,159.13,159.13,6486.0,144.0926,144.165,144.0654,144.0654,6486.0
2020-01-16 13:20:00,159.15,159.35,159.15,159.31,16636.0,144.0835,144.2646,144.0835,144.2284,16636.0
2020-01-16 13:25:00,159.31,159.37,159.25,159.34,4221.0,144.2284,144.2827,144.1741,144.2555,4221.0
2020-01-16 13:30:00,159.31,159.39,159.18,159.38,10462.0,144.2284,144.3008,144.1107,144.2917,10462.0
2020-01-16 13:35:00,159.33,159.56,159.32,159.53,7758.0,144.2465,144.4547,144.2374,144.4275,7758.0
2020-01-16 13:40:00,159.55,159.64,159.45,159.53,5888.0,144.4456,144.5271,144.3551,144.4275,5888.0
2020-01-16 13:45:00,159.56,159.68,159.53,159.58,5337.0,144.4547,144.5633,144.4275,144.4728,5337.0
2020-01-16 13:50:00,159.58,159.67,159.45,159.5,9523.0,144.4728,144.5543,144.3551,144.4004,9523.0
2020-01-16 13:55:00,159.55,159.58,159.34,159.34,9849.0,144.4456,144.4728,144.2555,144.2555,9849.0
2020-01-16 14:00:00,159.36,159.42,159.31,159.4,5264.0,144.2736,144.328,144.2284,144.3099,5264.0
2020-01-16 14:05:00,159.41,159.41,159.26,159.31,6874.0,144.3189,144.3189,144.1831,144.2284,6874.0
2020-01-16 14:10:00,159.28,159.31,159.12,159.21,12076.0,144.2012,144.2284,144.0564,144.1378,12076.0
2020-01-16 14:15:00,159.27,159.44,159.24,159.37,6797.0,144.1922,144.3461,144.165,144.2827,6797.0
2020-01-16 14:20:00,159.36,159.51,159.34,159.44,11096.0,144.2736,144.4094,144.2555,144.3461,11096.0
2020-01-16 14:25:00,159.43,159.48,159.34,159.34,19986.0,144.337,144.3823,144.2555,144.2555,19986.0
2020-01-16 14:30:00,159.34,159.34,159.2,159.31,9989.0,144.2555,144.2555,144.1288,144.2284,9989.0
2020-01-16 14:35:00,159.34,159.4,159.3,159.33,6007.0,144.2555,144.3099,144.2193,144.2465,6007.0
2020-01-16 14:40:00,159.36,159.41,159.27,159.35,12104.0,144.2736,144.3189,144.1922,144.2646,12104.0
2020-01-16 14:45:00,159.3,159.33,158.99,159.06,13426.0,144.2193,144.2465,143.9387,144.002,13426.0
2020-01-16 14:50:00,159.06,159.25,158.99,159.05,13891.0,144.002,144.1741,143.9387,143.993,13891.0
2020-01-16 14:55:00,159.03,159.29,159.03,159.14,9619.0,143.9749,144.2103,143.9749,144.0745,9619.0
2020-01-16 15:00:00,159.15,159.47,159.13,159.34,7970.0,144.0835,144.3732,144.0654,144.2555,7970.0
2020-01-16 15:05:00,159.35,159.42,159.22,159.23,10309.0,144.2646,144.328,144.1469,144.1559,10309.0
2020-01-16 15:10:00,159.23,159.29,159.18,159.29,7471.0,144.1559,144.2103,144.1107,144.2103,7471.0
2020-01-16 15:15:00,159.29,159.36,159.26,159.31,8521.0,144.2103,144.2736,144.1831,144.2284,8521.0
2020-01-16 15:20:00,159.29,159.39,159.26,159.31,13550.0,144.2103,144.3008,144.1831,144.2284,13550.0
2020-01-16 15:25:00,159.31,159.32,159.2,159.26,13175.0,144.2284,144.2374,144.1288,144.1831,13175.0
2020-01-16 15:30:00,159.27,159.33,159.23,159.3,12617.0,144.1922,144.2465,144.1559,144.2193,12617.0
2020-01-16 15:35:00,159.3,159.69,159.3,159.69,31741.0,144.2193,144.5724,144.2193,144.5724,31741.0
2020-01-16 15:40:00,159.69,159.79,159.46,159.46,19610.0,144.5724,144.6629,144.3642,144.3642,19610.0
2020-01-16 15:45:00,159.46,159.59,159.38,159.4,18345.0,144.3642,144.4819,144.2917,144.3099,18345.0
2020-01-16 15:50:00,159.42,159.62,159.39,159.55,41486.0,144.328,144.509,144.3008,144.4456,41486.0
2020-01-16 15:55:00,159.55,159.74,159.4,159.6,85195.0,144.4456,144.6177,144.3099,144.4909,85195.0
2020-01-17 09:30:00,159.39,159.42,158.55,158.89,161702.0,144.3008,144.328,143.5403,143.8481,161702.0
2020-01-17 09:35:00,158.93,159.3,158.72,158.89,41169.0,143.8843,144.2193,143.6942,143.8481,41169.0
2020-01-17 09:40:00,158.93,159.14,158.78,158.9,21108.0,143.8843,144.0745,143.7485,143.8572,21108.0
2020-01-17 09:45:00,158.95,159.76,158.94,159.76,15624.0,143.9025,144.6358,143.8934,144.6358,15624.0
2020-01-17 09:50:00,159.69,159.89,159.31,159.42,12822.0,144.5724,144.7535,144.2284,144.328,12822.0
2020-01-17 09:55:00,159.31,159.94,159.23,159.94,17740.0,144.2284,144.7987,144.1559,144.7987,17740.0
2020-01-17 10:00:00,159.94,160.26,159.68,160.1,27988.0,144.7987,145.0884,144.5633,144.9436,27988.0
2020-01-17 10:05:00,160.14,160.3,160.07,160.25,25262.0,144.9798,145.1246,144.9164,145.0794,25262.0
2020-01-17 10:10:00,160.29,160.7,160.28,160.46,25596.0,145.1156,145.4868,145.1065,145.2695,25596.0
2020-01-17 10:15:00,160.46,160.58,160.19,160.58,36521.0,145.2695,145.3781,145.0251,145.3781,36521.0
2020-01-17 10:20:00,160.58,161.18,160.58,161.01,54637.0,145.3781,145.9213,145.3781,145.7674,54637.0
2020-01-17 10:25:00,160.99,161.14,160.71,160.73,12209.0,145.7493,145.8851,145.4958,145.5139,12209.0
2020-01-17 10:30:00,160.77,160.88,160.62,160.68,12198.0,145.5502,145.6497,145.4144,145.4687,12198.0
2020-01-17 10:35:00,160.65,160.71,160.2,160.2,15488.0,145.4415,145.4958,145.0341,145.0341,15488.0
2020-01-17 10:40:00,160.22,160.46,160.1,160.32,13465.0,145.0522,145.2695,144.9436,145.1428,13465.0
2020-01-17 10:45:00,160.33,160.42,160.12,160.21,8609.0,145.1518,145.2333,144.9617,145.0432,8609.0
2020-01-17 10:50:00,160.21,160.22,160.05,160.12,9357.0,145.0432,145.0522,144.8983,144.9617,9357.0
2020-01-17 10:55:00,160.14,160.27,160.07,160.27,9698.0,144.9798,145.0975,144.9164,145.0975,9698.0
2020-01-17 11:00:00,160.32,160.48,160.26,160.37,6706.0,145.1428,145.2876,145.0884,145.188,6706.0
2020-01-17 11:05:00,160.41,160.42,160.2,160.24,7957.0,145.2242,145.2333,145.0341,145.0703,7957.0
2020-01-17 11:10:00,160.19,160.22,159.64,159.71,26375.0,145.0251,145.0522,144.5271,144.5905,26375.0
2020-01-17 11:15:00,159.77,159.85,159.55,159.56,12925.0,144.6448,144.7172,144.4456,144.4547,12925.0
2020-01-17 11:20:00,159.59,159.6,159.4,159.46,14778.0,144.4819,144.4909,144.3099,144.3642,14778.0
2020-01-17 11:25:00,159.47,159.64,159.35,159.62,10498.0,144.3732,144.5271,144.2646,144.509,10498.0
2020-01-17 11:30:00,159.66,159.66,159.44,159.47,12696.0,144.5452,144.5452,144.3461,144.3732,12696.0
2020-01-17 11:35:00,159.44,159.56,159.44,159.47,5343.0,144.3461,144.4547,144.3461,144.3732,5343.0
2020-01-17 11:40:00,159.53,159.82,159.52,159.71,7072.0,144.4275,144.6901,144.4185,144.5905,7072.0
2020-01-17 11:45:00,159.73,159.74,159.53,159.6,6761.0,144.6086,144.6177,144.4275,144.4909,6761.0
2020-01-17 11:50:00,159.62,159.74,159.57,159.61,7764.0,144.509,144.6177,144.4638,144.5,7764.0
2020-01-17 11:55:00,159.61,159.74,159.55,159.65,6300.0,144.5,144.6177,144.4456,144.5362,6300.0
2020-01-17 12:00:00,159.64,159.7,159.59,159.68,4102.0,144.5271,144.5814,144.4819,144.5633,4102.0
2020-01-17 12:05:00,159.61,159.66,159.53,159.55,7139.0,144.5,144.5452,144.4275,144.4456,7139.0
2020-01-17 12:10:00,159.58,159.58,159.42,159.42,12525.0,144.4728,144.4728,144.328,144.328,12525.0
2020-01-17 12:15:00,159.4,159.56,159.33,159.54,7516.0,144.3099,144.4547,144.2465,144.4366,7516.0
2020-01-17 12:20:00,159.5,159.54,159.38,159.38,5065.0,144.4004,144.4366,144.2917,144.2917,5065.0
2020-01-17 12:25:00,159.43,159.44,159.25,159.34,15272.0,144.337,144.3461,144.1741,144.2555,15272.0
2020-01-17 12:30:00,159.38,159.38,159.23,159.28,23558.0,144.2917,144.2917,144.1559,144.2012,23558.0
2020-01-17 12:35:00,159.32,159.39,159.31,159.32,3394.0,144.2374,144.3008,144.2284,144.2374,3394.0
2020-01-17 12:40:00,159.33,159.36,159.22,159.34,5015.0,144.2465,144.2736,144.1469,144.2555,5015.0
2020-01-17 12:45:00,159.34,159.43,159.32,159.42,7845.0,144.2555,144.337,144.2374,144.328,7845.0
2020-01-17 12:50:00,159.4,159.48,159.37,159.45,4817.0,144.3099,144.3823,144.2827,144.3551,4817.0
2020-01-17 12:55:00,159.48,159.51,159.41,159.51,3918.0,144.3823,144.4094,144.3189,144.4094,3918.0
2020-01-17 13:00:00,159.5,159.5,159.4,159.44,4078.0,144.4004,144.4004,144.3099,144.3461,4078.0
2020-01-17 13:05:00,159.48,159.72,159.44,159.72,6252.0,144.3823,144.5996,144.3461,144.5996,6252.0
2020-01-17 13:10:00,159.7,159.8,159.7,159.75,5171.0,144.5814,144.672,144.5814,144.6267,5171.0
2020-01-17 13:15:00,159.76,159.93,159.73,159.93,9189.0,144.6358,144.7897,144.6086,144.7897,9189.0
2020-01-17 13:20:00,159.9,159.93,159.68,159.7,8454.0,144.7625,144.7897,144.5633,144.5814,8454.0
2020-01-17 13:25:00,159.71,159.71,159.5,159.55,4884.0,144.5905,144.5905,144.4004,144.4456,4884.0
2020-01-17 13:30:00,159.55,159.69,159.55,159.67,8540.0,144.4456,144.5724,144.4456,144.5543,8540.0
2020-01-17 13:35:00,159.67,159.78,159.62,159.74,3900.0,144.5543,144.6539,144.509,144.6177,3900.0
2020-01-17 13:40:00,159.74,159.74,159.65,159.69,2503.0,144.6177,144.6177,144.5362,144.5724,2503.0
2020-01-17 13:45:00,159.69,159.89,159.66,159.85,8548.0,144.5724,144.7535,144.5452,144.7172,8548.0
2020-01-17 13:50:00,159.88,159.88,159.81,159.86,3906.0,144.7444,144.7444,144.681,144.7263,3906.0
2020-01-17 13:55:00,159.87,159.95,159.79,159.95,6005.0,144.7354,144.8078,144.6629,144.8078,6005.0
2020-01-17 14:00:00,159.95,159.98,159.88,159.95,5351.0,144.8078,144.8349,144.7444,144.8078,5351.0
2020-01-17 14:05:00,159.98,160.02,159.82,159.86,26897.0,144.8349,144.8712,144.6901,144.7263,26897.0
2020-01-17 14:10:00,159.89,159.93,159.8,159.8,3171.0,144.7535,144.7897,144.672,144.672,3171.0
2020-01-17 14:15:00,159.79,159.86,159.68,159.86,4398.0,144.6629,144.7263,144.5633,144.7263,4398.0
2020-01-17 14:20:00,159.86,159.9,159.73,159.73,2782.0,144.7263,144.7625,144.6086,144.6086,2782.0
2020-01-17 14:25:00,159.76,159.84,159.73,159.78,4259.0,144.6358,144.7082,144.6086,144.6539,4259.0
2020-01-17 14:30:00,159.8,159.9,159.78,159.87,5093.0,144.672,144.7625,144.6539,144.7354,5093.0
2020-01-17 14:35:00,159.87,159.87,159.75,159.79,4360.0,144.7354,144.7354,144.6267,144.6629,4360.0
2020-01-17 14:40:00,159.77,159.87,159.76,159.84,7319.0,144.6448,144.7354,144.6358,144.7082,7319.0
2020-01-17 14:45:00,159.88,159.92,159.81,159.89,7051.0,144.7444,144.7806,144.681,144.7535,7051.0
2020-01-17 14:50:00,159.87,159.88,159.73,159.75,5323.0,144.7354,144.7444,144.6086,144.6267,5323.0
2020-01-17 14:55:00,159.71,159.91,159.71,159.83,4073.0,144.5905,144.7716,144.5905,144.6991,4073.0
2020-01-17 15:00:00,159.81,159.82,159.68,159.69,7016.0,144.681,144.6901,144.5633,144.5724,7016.0
2020-01-17 15:05:00,159.69,159.71,159.65,159.66,11183.0,144.5724,144.5905,144.5362,144.5452,11183.0
2020-01-17 15:10:00,159.66,159.69,159.6,159.67,9076.0,144.5452,144.5724,144.4909,144.5543,9076.0
2020-01-17 15:15:00,159.68,159.71,159.55,159.56,7568.0,144.5633,144.5905,144.4456,144.4547,7568.0
2020-01-17 15:20:00,159.55,159.67,159.47,159.57,11204.0,144.4456,144.5543,144.3732,144.4638,11204.0
2020-01-17 15:25:00,159.57,159.88,159.56,159.87,11919.0,144.4638,144.7444,144.4547,144.7354,11919.0
2020-01-17 15:30:00,159.86,160.04,159.86,159.95,17695.0,144.7263,144.8893,144.7263,144.8078,17695.0
2020-01-17 15:35:00,159.95,160.01,159.91,160.01,9705.0,144.8078,144.8621,144.7716,144.8621,9705.0
2020-01-17 15:40:00,160.0,160.07,159.9,159.97,24700.0,144.853,144.9164,144.7625,144.8259,24700.0
2020-01-17 15:45:00,159.98,160.03,159.94,159.95,27493.0,144.8349,144.8802,144.7987,144.8078,27493.0
2020-01-17 15:50:00,159.96,160.12,159.96,159.98,59642.0,144.8168,144.9617,144.8168,144.8349,59642.0
2020-01-17 15:55:00,159.98,160.09,159.92,159.98,104629.0,144.8349,144.9345,144.7806,144.8349,104629.0
2020-01-21 09:30:00,159.1,159.1,157.56,159.0,69323.0,144.0383,144.0383,142.644,143.9477,69323.0
2020-01-21 09:35:00,158.94,159.08,158.48,158.58,26181.0,143.8934,144.0201,143.4769,143.5675,26181.0
2020-01-21 09:40:00,158.8,159.16,157.89,158.25,25372.0,143.7667,144.0926,142.9428,143.2687,25372.0
2020-01-21 09:45:00,158.21,158.51,157.88,158.19,16197.0,143.2325,143.5041,142.9337,143.2144,16197.0
2020-01-21 09:50:00,158.14,158.63,157.9,157.95,27540.0,143.1691,143.6127,142.9519,142.9971,27540.0
2020-01-21 09:55:00,158.02,158.05,157.43,157.48,23463.0,143.0605,143.0877,142.5263,142.5716,23463.0
2020-01-21 10:00:00,157.46,157.71,157.13,157.13,29353.0,142.5535,142.7798,142.2547,142.2547,29353.0
2020-01-21 10:05:00,157.18,157.48,157.18,157.37,25228.0,142.3,142.5716,142.3,142.472,25228.0
2020-01-21 10:10:00,157.37,157.43,156.82,157.12,52043.0,142.472,142.5263,141.9741,142.2457,52043.0
2020-01-21 10:15:00,157.18,157.38,157.04,157.16,25701.0,142.3,142.4811,142.1733,142.2819,25701.0
2020-01-21 10:20:00,157.23,157.38,157.01,157.21,15614.0,142.3453,142.4811,142.1461,142.3272,15614.0
2020-01-21 10:25:00,157.25,157.56,157.23,157.41,6813.0,142.3634,142.644,142.3453,142.5082,6813.0
2020-01-21 10:30:00,157.46,157.94,157.39,157.8,30365.0,142.5535,142.9881,142.4901,142.8613,30365.0
2020-01-21 10:35:00,157.67,158.01,157.6,157.64,23810.0,142.7436,143.0514,142.6803,142.7165,23810.0
2020-01-21 10:40:00,157.6,157.67,157.43,157.61,15535.0,142.6803,142.7436,142.5263,142.6893,15535.0
2020-01-21 10:45:00,157.61,157.7,157.45,157.51,13212.0,142.6893,142.7708,142.5445,142.5988,13212.0
2020-01-21 10:50:00,157.55,157.6,157.43,157.6,8268.0,142.635,142.6803,142.5263,142.6803,8268.0
2020-01-21 10:55:00,157.51,157.8,157.47,157.71,6579.0,142.5988,142.8613,142.5626,142.7798,6579.0
2020-01-21 11:00:00,157.7,158.04,157.68,157.72,28164.0,142.7708,143.0786,142.7527,142.7889,28164.0
2020-01-21 11:05:00,157.61,157.77,157.59,157.69,7008.0,142.6893,142.8342,142.6712,142.7617,7008.0
2020-01-21 11:10:00,157.72,157.72,157.3,157.52,22283.0,142.7889,142.7889,142.4087,142.6078,22283.0
2020-01-21 11:15:00,157.5,157.63,157.38,157.46,13600.0,142.5897,142.7074,142.4811,142.5535,13600.0
2020-01-21 11:20:00,157.41,157.42,156.98,157.07,20260.0,142.5082,142.5173,142.1189,142.2004,20260.0
2020-01-21 11:25:00,157.05,157.05,156.81,157.01,18610.0,142.1823,142.1823,141.965,142.1461,18610.0
2020-01-21 11:30:00,157.05,157.17,156.9,156.9,15917.0,142.1823,142.291,142.0465,142.0465,15917.0
2020-01-21 11:35:00,156.9,157.19,156.89,157.17,14636.0,142.0465,142.3091,142.0375,142.291,14636.0
2020-01-21 11:40:00,157.21,157.43,157.09,157.3,25125.0,142.3272,142.5263,142.2185,142.4087,25125.0
2020-01-21 11:45:00,157.33,157.89,157.32,157.87,11163.0,142.4358,142.9428,142.4268,142.9247,11163.0
2020-01-21 11:50:00,157.91,158.05,157.76,157.92,14604.0,142.9609,143.0877,142.8251,142.97,14604.0
2020-01-21 11:55:00,157.94,158.12,157.93,158.03,14916.0,142.9881,143.151,142.979,143.0695,14916.0
2020-01-21 12:00:00,158.0,158.03,157.9,157.99,14180.0,143.0424,143.0695,142.9519,143.0333,14180.0
2020-01-21 12:05:00,158.02,158.11,157.96,158.08,9948.0,143.0605,143.142,143.0062,143.1148,9948.0
2020-01-21 12:10:00,158.07,158.11,158.01,158.07,9686.0,143.1058,143.142,143.0514,143.1058,9686.0
2020-01-21 12:15:00,158.05,158.13,158.01,158.01,6743.0,143.0877,143.1601,143.0514,143.0514,6743.0
2020-01-21 12:20:00,158.02,158.17,158.01,158.17,4639.0,143.0605,143.1963,143.0514,143.1963,4639.0
2020-01-21 12:25:00,158.15,158.21,158.01,158.16,10215.0,143.1782,143.2325,143.0514,143.1872,10215.0
2020-01-21 12:30:00,158.13,158.35,158.13,158.34,4039.0,143.1601,143.3593,143.1601,143.3502,4039.0
2020-01-21 12:35:00,158.37,158.41,158.32,158.37,3357.0,143.3774,143.4136,143.3321,143.3774,3357.0
2020-01-21 12:40:00,158.36,158.44,158.21,158.24,6563.0,143.3683,143.4407,143.2325,143.2597,6563.0
2020-01-21 12:45:00,158.2,158.44,158.16,158.43,18036.0,143.2235,143.4407,143.1872,143.4317,18036.0
2020-01-21 12:50:00,158.44,158.66,158.43,158.55,6069.0,143.4407,143.6399,143.4317,143.5403,6069.0
2020-01-21 12:55:00,158.58,158.62,158.5,158.52,2713.0,143.5675,143.6037,143.4951,143.5132,2713.0
2020-01-21 13:00:00,158.54,158.57,158.47,158.56,10007.0,143.5313,143.5584,143.4679,143.5494,10007.0
2020-01-21 13:05:00,158.52,158.68,158.5,158.62,8530.0,143.5132,143.658,143.4951,143.6037,8530.0
2020-01-21 13:10:00,158.64,158.68,158.54,158.58,6207.0,143.6218,143.658,143.5313,143.5675,6207.0
2020-01-21 13:15:00,158.6,158.61,158.02,158.15,10428.0,143.5856,143.5946,143.0605,143.1782,10428.0
2020-01-21 13:20:00,158.09,158.09,157.87,158.02,9303.0,143.1239,143.1239,142.9247,143.0605,9303.0
2020-01-21 13:25:00,158.06,158.12,157.88,157.88,8230.0,143.0967,143.151,142.9337,142.9337,8230.0
2020-01-21 13:30:00,157.89,158.0,157.65,157.86,14323.0,142.9428,143.0424,142.7255,142.9156,14323.0
2020-01-21 13:35:00,157.83,157.84,157.56,157.7,16752.0,142.8885,142.8975,142.644,142.7708,16752.0
2020-01-21 13:40:00,157.67,157.73,157.55,157.7,5066.0,142.7436,142.7979,142.635,142.7708,5066.0
2020-01-21 13:45:00,157.76,157.8,157.42,157.47,9162.0,142.8251,142.8613,142.5173,142.5626,9162.0
2020-01-21 13:50:00,157.5,157.53,157.2,157.35,10709.0,142.5897,142.6169,142.3181,142.4539,10709.0
2020-01-21 13:55:00,157.27,157.39,157.12,157.16,5420.0,142.3815,142.4901,142.2457,142.2819,5420.0
2020-01-21 14:00:00,157.12,157.25,157.08,157.25,6330.0,142.2457,142.3634,142.2095,142.3634,6330.0
2020-01-21 14:05:00,157.25,157.28,157.12,157.26,9394.0,142.3634,142.3905,142.2457,142.3724,9394.0
2020-01-21 14:10:00,157.25,157.42,157.24,157.37,13894.0,142.3634,142.5173,142.3543,142.472,13894.0
2020-01-21 14:15:00,157.35,157.73,157.34,157.71,14138.0,142.4539,142.7979,142.4449,142.7798,14138.0
2020-01-21 14:20:00,157.66,157.67,157.5,157.57,3792.0,142.7346,142.7436,142.5897,142.6531,3792.0
2020-01-21 14:25:00,157.52,157.7,157.49,157.57,4633.0,142.6078,142.7708,142.5807,142.6531,4633.0
2020-01-21 14:30:00,157.55,157.6,157.33,157.38,12295.0,142.635,142.6803,142.4358,142.4811,12295.0
2020-01-21 14:35:00,157.39,157.48,157.33,157.37,6399.0,142.4901,142.5716,142.4358,142.472,6399.0
2020-01-21 14:40:00,157.44,157.52,157.39,157.51,8189.0,142.5354,142.6078,142.4901,142.5988,8189.0
2020-01-21 14:45:00,157.5,157.51,157.24,157.36,9795.0,142.5897,142.5988,142.3543,142.463,9795.0
2020-01-21 14:50:00,157.36,157.52,157.27,157.52,5359.0,142.463,142.6078,142.3815,142.6078,5359.0
2020-01-21 14:55:00,157.47,157.58,157.44,157.55,4820.0,142.5626,142.6621,142.5354,142.635,4820.0
2020-01-21 15:00:00,157.6,157.97,157.55,157.96,14238.0,142.6803,143.0152,142.635,143.0062,14238.0
2020-01-21 15:05:00,157.93,158.04,157.89,158.03,8233.0,142.979,143.0786,142.9428,143.0695,8233.0
2020-01-21 15:10:00,157.99,158.12,157.97,158.08,9126.0,143.0333,143.151,143.0152,143.1148,9126.0
2020-01-21 15:15:00,158.06,158.11,158.0,158.06,8546.0,143.0967,143.142,143.0424,143.0967,8546.0
2020-01-21 15:20:00,158.11,158.23,158.06,158.16,21597.0,143.142,143.2506,143.0967,143.1872,21597.0
2020-01-21 15:25:00,158.18,158.27,158.07,158.23,8193.0,143.2053,143.2868,143.1058,143.2506,8193.0
2020-01-21 15:30:00,158.25,158.31,158.1,158.11,8874.0,143.2687,143.323,143.1329,143.142,8874.0
2020-01-21 15:35:00,158.1,158.23,158.06,158.09,8510.0,143.1329,143.2506,143.0967,143.1239,8510.0
2020-01-21 15:40:00,158.06,158.09,157.86,157.97,21981.0,143.0967,143.1239,142.9156,143.0152,21981.0
2020-01-21 15:45:00,157.97,158.07,157.75,157.75,10799.0,143.0152,143.1058,142.8161,142.8161,10799.0
2020-01-21 15:50:00,157.74,157.85,157.62,157.7,26090.0,142.807,142.9066,142.6984,142.7708,26090.0
2020-01-21 15:55:00,157.69,157.81,157.46,157.56,113206.0,142.7617,142.8704,142.5535,142.644,113206.0
2020-01-22 09:30:00,157.49,158.58,157.26,158.33,51202.0,142.5807,143.5675,142.3724,143.3411,51202.0
2020-01-22 09:35:00,158.48,158.85,158.17,158.17,46042.0,143.4769,143.8119,143.1963,143.1963,46042.0
2020-01-22 09:40:00,158.06,158.08,157.38,157.58,31754.0,143.0967,143.1148,142.4811,142.6621,31754.0
2020-01-22 09:45:00,157.58,157.69,157.2,157.64,23065.0,142.6621,142.7617,142.3181,142.7165,23065.0
2020-01-22 09:50:00,157.61,157.72,157.33,157.62,10386.0,142.6893,142.7889,142.4358,142.6984,10386.0
2020-01-22 09:55:00,157.56,157.7,157.5,157.7,12088.0,142.644,142.7708,142.5897,142.7708,12088.0
2020-01-22 10:00:00,157.69,157.96,157.55,157.72,8923.0,142.7617,143.0062,142.635,142.7889,8923.0
2020-01-22 10:05:00,157.77,157.77,157.25,157.35,31079.0,142.8342,142.8342,142.3634,142.4539,31079.0
2020-01-22 10:10:00,157.24,157.26,156.79,156.94,32099.0,142.3543,142.3724,141.9469,142.0827,32099.0
2020-01-22 10:15:00,156.88,157.34,156.81,157.34,10721.0,142.0284,142.4449,141.965,142.4449,10721.0
2020-01-22 10:20:00,157.34,157.34,156.92,156.98,6701.0,142.4449,142.4449,142.0646,142.1189,6701.0
2020-01-22 10:25:00,156.97,157.0,156.26,156.39,31143.0,142.1099,142.1371,141.4671,141.5848,31143.0
2020-01-22 10:30:00,156.36,156.8,156.26,156.63,16245.0,141.5576,141.956,141.4671,141.8021,16245.0
2020-01-22 10:35:00,156.59,157.26,156.54,157.19,42522.0,141.7659,142.3724,141.7206,142.3091,42522.0
2020-01-22 10:40:00,157.21,157.3,157.06,157.22,8473.0,142.3272,142.4087,142.1914,142.3362,8473.0
2020-01-22 10:45:00,157.11,157.39,156.9,156.95,7316.0,142.2366,142.4901,142.0465,142.0918,7316.0
2020-01-22 10:50:00,156.9,157.04,156.84,156.86,4261.0,142.0465,142.1733,141.9922,142.0103,4261.0
2020-01-22 10:55:00,156.89,156.89,156.35,156.35,16919.0,142.0375,142.0375,141.5486,141.5486,16919.0
2020-01-22 11:00:00,156.44,156.53,156.27,156.34,13228.0,141.6301,141.7115,141.4762,141.5395,13228.0
2020-01-22 11:05:00,156.33,156.45,156.25,156.44,16400.0,141.5305,141.6391,141.4581,141.6301,16400.0
2020-01-22 11:10:00,156.46,156.49,156.1,156.1,31685.0,141.6482,141.6753,141.3223,141.3223,31685.0
2020-01-22 11:15:00,156.09,156.13,155.8,156.1,34858.0,141.3132,141.3494,141.0507,141.3223,34858.0
2020-01-22 11:20:00,156.09,156.18,155.99,156.1,18239.0,141.3132,141.3947,141.2227,141.3223,18239.0
2020-01-22 11:25:00,156.12,156.23,156.02,156.22,9534.0,141.3404,141.4399,141.2498,141.4309,9534.0
2020-01-22 11:30:00,156.21,156.26,155.85,156.06,16810.0,141.4218,141.4671,141.0959,141.286,16810.0
2020-01-22 11:35:00,156.08,156.15,156.0,156.09,8718.0,141.3041,141.3675,141.2317,141.3132,8718.0
2020-01-22 11:40:00,156.11,156.24,156.0,156.11,9586.0,141.3313,141.449,141.2317,141.3313,9586.0
2020-01-22 11:45:00,156.13,156.14,155.97,155.98,9916.0,141.3494,141.3585,141.2046,141.2136,9916.0
2020-01-22 11:50:00,155.95,156.15,155.85,156.01,11794.0,141.1865,141.3675,141.0959,141.2408,11794.0
2020-01-22 11:55:00,156.02,156.05,155.9,156.02,7655.0,141.2498,141.277,141.1412,141.2498,7655.0
2020-01-22 12:00:00,155.99,156.02,155.88,155.88,5246.0,141.2227,141.2498,141.1231,141.1231,5246.0
2020-01-22 12:05:00,155.93,155.99,155.86,155.91,8836.0,141.1683,141.2227,141.105,141.1502,8836.0
2020-01-22 12:10:00,155.93,155.95,155.75,155.77,14504.0,141.1683,141.1865,141.0054,141.0235,14504.0
2020-01-22 12:15:00,155.78,155.89,155.7,155.7,16252.0,141.0325,141.1321,140.9601,140.9601,16252.0
2020-01-22 12:20:00,155.69,155.85,155.67,155.85,7529.0,140.9511,141.0959,140.933,141.0959,7529.0
2020-01-22 12:25:00,155.87,155.89,155.8,155.86,12256.0,141.114,141.1321,141.0507,141.105,12256.0
2020-01-22 12:30:00,155.85,155.88,155.78,155.81,10356.0,141.0959,141.1231,141.0325,141.0597,10356.0
2020-01-22 12:35:00,155.8,155.82,155.68,155.79,10171.0,141.0507,141.0688,140.942,141.0416,10171.0
2020-01-22 12:40:00,155.84,155.89,155.78,155.81,10067.0,141.0869,141.1321,141.0325,141.0597,10067.0
2020-01-22 12:45:00,155.84,155.85,155.76,155.78,13826.0,141.0869,141.0959,141.0144,141.0325,13826.0
2020-01-22 12:50:00,155.79,155.84,155.71,155.77,4791.0,141.0416,141.0869,140.9692,141.0235,4791.0
2020-01-22 12:55:00,155.77,155.8,155.72,155.77,4484.0,141.0235,141.0507,140.9782,141.0235,4484.0
2020-01-22 13:00:00,155.76,155.87,155.73,155.84,37554.0,141.0144,141.114,140.9873,141.0869,37554.0
2020-01-22 13:05:00,155.8,155.84,155.7,155.83,11746.0,141.0507,141.0869,140.9601,141.0778,11746.0
2020-01-22 13:10:00,155.83,155.84,155.75,155.8,15729.0,141.0778,141.0869,141.0054,141.0507,15729.0
2020-01-22 13:15:00,155.81,156.01,155.8,155.95,12306.0,141.0597,141.2408,141.0507,141.1865,12306.0
2020-01-22 13:20:00,155.97,156.2,155.95,156.19,9662.0,141.2046,141.4128,141.1865,141.4037,9662.0
2020-01-22 13:25:00,156.17,156.27,156.08,156.15,16573.0,141.3856,141.4762,141.3041,141.3675,16573.0
2020-01-22 13:30:00,156.15,156.21,156.09,156.17,6231.0,141.3675,141.4218,141.3132,141.3856,6231.0
2020-01-22 13:35:00,156.17,156.28,156.15,156.27,21619.0,141.3856,141.4852,141.3675,141.4762,21619.0
2020-01-22 13:40:00,156.26,156.28,155.99,155.99,7852.0,141.4671,141.4852,141.2227,141.2227,7852.0
2020-01-22 13:45:00,156.0,156.11,155.95,155.96,4902.0,141.2317,141.3313,141.1865,141.1955,4902.0
2020-01-22 13:50:00,155.96,156.08,155.88,156.04,5016.0,141.1955,141.3041,141.1231,141.2679,5016.0
2020-01-22 13:55:00,156.05,156.05,155.84,155.85,7897.0,141.277,141.277,141.0869,141.0959,7897.0
2020-01-22 14:00:00,155.84,156.06,155.84,155.91,3124.0,141.0869,141.286,141.0869,141.1502,3124.0
2020-01-22 14:05:00,155.93,156.01,155.79,155.79,5354.0,141.1683,141.2408,141.0416,141.0416,5354.0
2020-01-22 14:10:00,155.79,155.88,155.74,155.85,7561.0,141.0416,141.1231,140.9963,141.0959,7561.0
2020-01-22 14:15:00,155.83,155.83,155.73,155.74,3907.0,141.0778,141.0778,140.9873,140.9963,3907.0
2020-01-22 14:20:00,155.74,155.82,155.72,155.8,6404.0,140.9963,141.0688,140.9782,141.0507,6404.0
2020-01-22 14:25:00,155.8,155.82,155.59,155.74,29808.0,141.0507,141.0688,140.8605,140.9963,29808.0
2020-01-22 14:30:00,155.71,155.74,155.59,155.61,13373.0,140.9692,140.9963,140.8605,140.8786,13373.0
2020-01-22 14:35:00,155.61,155.68,155.6,155.62,5174.0,140.8786,140.942,140.8696,140.8877,5174.0
2020-01-22 14:40:00,155.61,155.65,155.57,155.64,12111.0,140.8786,140.9149,140.8424,140.9058,12111.0
2020-01-22 14:45:00,155.63,155.69,155.61,155.61,9314.0,140.8968,140.9511,140.8786,140.8786,9314.0
2020-01-22 14:50:00,155.64,155.67,155.61,155.61,6427.0,140.9058,140.933,140.8786,140.8786,6427.0
2020-01-22 14:55:00,155.62,155.84,155.6,155.81,10799.0,140.8877,141.0869,140.8696,141.0597,10799.0
2020-01-22 15:00:00,155.81,155.93,155.76,155.88,12291.0,141.0597,141.1683,141.0144,141.1231,12291.0
2020-01-22 15:05:00,155.88,156.0,155.77,155.99,6563.0,141.1231,141.2317,141.0235,141.2227,6563.0
2020-01-22 15:10:00,155.98,156.01,155.74,155.74,9799.0,141.2136,141.2408,140.9963,140.9963,9799.0
2020-01-22 15:15:00,155.74,155.76,155.62,155.68,4436.0,140.9963,141.0144,140.8877,140.942,4436.0
2020-01-22 15:20:00,155.65,155.67,155.47,155.52,31187.0,140.9149,140.933,140.7519,140.7972,31187.0
2020-01-22 15:25:00,155.5,155.78,155.48,155.71,7588.0,140.7791,141.0325,140.761,140.9692,7588.0
2020-01-22 15:30:00,155.76,155.89,155.68,155.81,20618.0,141.0144,141.1321,140.942,141.0597,20618.0
2020-01-22 15:35:00,155.83,156.03,155.83,155.91,15442.0,141.0778,141.2589,141.0778,141.1502,15442.0
2020-01-22 15:40:00,155.9,155.97,155.78,155.8,15972.0,141.1412,141.2046,141.0325,141.0507,15972.0
2020-01-22 15:45:00,155.78,156.03,155.73,155.93,18918.0,141.0325,141.2589,140.9873,141.1683,18918.0
2020-01-22 15:50:00,155.95,156.0,155.75,155.78,30905.0,141.1865,141.2317,141.0054,141.0325,30905.0
2020-01-22 15:55:00,155.8,155.86,155.51,155.54,89267.0,141.0507,141.105,140.7881,140.8153,89267.0
2020-01-23 09:30:00,155.0,155.0,154.09,154.39,58815.0,140.3264,140.3264,139.5025,139.7741,58815.0
2020-01-23 09:35:00,154.2,154.2,153.05,153.3,41126.0,139.6021,139.6021,138.561,138.7873,41126.0
2020-01-23 09:40:00,153.28,153.5,153.1,153.13,30506.0,138.7692,138.9684,138.6063,138.6334,30506.0
2020-01-23 09:45:00,153.08,153.63,152.72,153.37,35690.0,138.5882,139.0861,138.2622,138.8507,35690.0
2020-01-23 09:50:00,153.41,153.43,152.84,153.43,16015.0,138.8869,138.905,138.3709,138.905,16015.0
2020-01-23 09:55:00,153.44,154.41,153.41,154.41,21928.0,138.9141,139.7922,138.8869,139.7922,21928.0
2020-01-23 10:00:00,154.35,154.35,153.49,153.58,24289.0,139.7379,139.7379,138.9593,139.0408,24289.0
2020-01-23 10:05:00,153.64,154.46,153.63,154.4,18471.0,139.0951,139.8375,139.0861,139.7832,18471.0
2020-01-23 10:10:00,154.4,154.46,154.21,154.45,9003.0,139.7832,139.8375,139.6112,139.8285,9003.0
2020-01-23 10:15:00,154.43,154.5,154.18,154.32,6780.0,139.8104,139.8737,139.584,139.7108,6780.0
2020-01-23 10:20:00,154.28,154.45,154.16,154.42,14331.0,139.6746,139.8285,139.5659,139.8013,14331.0
2020-01-23 10:25:00,154.47,154.79,154.45,154.67,18096.0,139.8466,140.1363,139.8285,140.0276,18096.0
2020-01-23 10:30:00,154.63,155.21,154.62,155.16,13893.0,139.9914,140.5165,139.9824,140.4712,13893.0
2020-01-23 10:35:00,155.16,155.34,155.09,155.14,9678.0,140.4712,140.6342,140.4079,140.4531,9678.0
2020-01-23 10:40:00,155.13,155.23,154.92,154.92,8750.0,140.4441,140.5346,140.254,140.254,8750.0
2020-01-23 10:45:00,154.89,154.95,154.67,154.71,10755.0,140.2268,140.2811,140.0276,140.0638,10755.0
2020-01-23 10:50:00,154.75,154.91,154.64,154.64,6724.0,140.1001,140.2449,140.0005,140.0005,6724.0
2020-01-23 10:55:00,154.64,154.65,154.4,154.4,17193.0,140.0005,140.0095,139.7832,139.7832,17193.0
2020-01-23 11:00:00,154.42,154.57,154.2,154.46,12142.0,139.8013,139.9371,139.6021,139.8375,12142.0
2020-01-23 11:05:00,154.43,154.43,154.18,154.18,12018.0,139.8104,139.8104,139.584,139.584,12018.0
2020-01-23 11:10:00,154.23,154.28,153.8,153.86,12322.0,139.6293,139.6746,139.24,139.2943,12322.0
2020-01-23 11:15:00,153.88,153.93,153.8,153.89,5716.0,139.3124,139.3577,139.24,139.3215,5716.0
2020-01-23 11:20:00,153.9,154.13,153.7,153.9,17110.0,139.3305,139.5388,139.1495,139.3305,17110.0
2020-01-23 11:25:00,153.91,154.05,153.85,153.89,12339.0,139.3396,139.4663,139.2853,139.3215,12339.0
2020-01-23 11:30:00,153.84,154.08,153.81,154.0,19899.0,139.2762,139.4935,139.249,139.4211,19899.0
2020-01-23 11:35:00,154.01,154.15,153.91,153.92,13349.0,139.4301,139.5569,139.3396,139.3486,13349.0
2020-01-23 11:40:00,153.92,154.02,153.78,153.97,8969.0,139.3486,139.4392,139.2219,139.3939,8969.0
2020-01-23 11:45:00,153.93,153.98,153.77,153.91,21575.0,139.3577,139.403,139.2128,139.3396,21575.0
2020-01-23 11:50:00,153.87,153.95,153.65,153.95,19631.0,139.3034,139.3758,139.1042,139.3758,19631.0
2020-01-23 11:55:00,153.92,153.96,153.8,153.87,10369.0,139.3486,139.3848,139.24,139.3034,10369.0
2020-01-23 12:00:00,153.91,154.01,153.64,153.65,13084.0,139.3396,139.4301,139.0951,139.1042,13084.0
2020-01-23 12:05:00,153.67,153.83,153.67,153.72,24259.0,139.1223,139.2672,139.1223,139.1676,24259.0
2020-01-23 12:10:00,153.72,153.73,153.57,153.69,11582.0,139.1676,139.1766,139.0318,139.1404,11582.0
2020-01-23 12:15:00,153.72,153.75,153.59,153.59,13020.0,139.1676,139.1947,139.0499,139.0499,13020.0
2020-01-23 12:20:00,153.63,153.72,153.61,153.64,6768.0,139.0861,139.1676,139.068,139.0951,6768.0
2020-01-23 12:25:00,153.62,153.79,153.62,153.78,6867.0,139.077,139.2309,139.077,139.2219,6867.0
2020-01-23 12:30:00,153.78,154.26,153.77,154.1,17174.0,139.2219,139.6564,139.2128,139.5116,17174.0
2020-01-23 12:35:00,154.13,154.13,153.87,153.87,7017.0,139.5388,139.5388,139.3034,139.3034,7017.0
2020-01-23 12:40:00,153.85,153.96,153.78,153.88,7614.0,139.2853,139.3848,139.2219,139.3124,7614.0
2020-01-23 12:45:00,153.87,153.87,153.72,153.83,6272.0,139.3034,139.3034,139.1676,139.2672,6272.0
2020-01-23 12:50:00,153.82,154.03,153.77,153.97,6651.0,139.2581,139.4482,139.2128,139.3939,6651.0
2020-01-23 12:55:00,153.95,153.95,153.76,153.77,6240.0,139.3758,139.3758,139.2038,139.2128,6240.0
2020-01-23 13:00:00,153.76,153.96,153.72,153.93,6338.0,139.2038,139.3848,139.1676,139.3577,6338.0
2020-01-23 13:05:00,153.97,154.14,153.95,154.0,6015.0,139.3939,139.5478,139.3758,139.4211,6015.0
2020-01-23 13:10:00,153.96,154.07,153.82,153.97,8250.0,139.3848,139.4844,139.2581,139.3939,8250.0
2020-01-23 13:15:00,153.98,154.06,153.88,153.93,17289.0,139.403,139.4754,139.3124,139.3577,17289.0
2020-01-23 13:20:00,153.96,154.49,153.96,154.42,12338.0,139.3848,139.8647,139.3848,139.8013,12338.0
2020-01-23 13:25:00,154.52,154.52,154.14,154.14,18811.0,139.8918,139.8918,139.5478,139.5478,18811.0
2020-01-23 13:30:00,154.12,154.17,154.03,154.14,8508.0,139.5297,139.575,139.4482,139.5478,8508.0
2020-01-23 13:35:00,154.14,154.17,153.98,153.98,10565.0,139.5478,139.575,139.403,139.403,10565.0
2020-01-23 13:40:00,154.02,154.13,153.98,154.06,13899.0,139.4392,139.5388,139.403,139.4754,13899.0
2020-01-23 13:45:00,154.06,154.15,153.96,154.0,12846.0,139.4754,139.5569,139.3848,139.4211,12846.0
2020-01-23 13:50:00,154.01,154.38,154.0,154.28,13854.0,139.4301,139.7651,139.4211,139.6746,13854.0
2020-01-23 13:55:00,154.27,154.44,154.26,154.4,9134.0,139.6655,139.8194,139.6564,139.7832,9134.0
2020-01-23 14:00:00,154.5,154.79,154.5,154.74,8573.0,139.8737,140.1363,139.8737,140.091,8573.0
2020-01-23 14:05:00,154.71,154.72,154.47,154.5,13140.0,140.0638,140.0729,139.8466,139.8737,13140.0
2020-01-23 14:10:00,154.52,154.68,154.48,154.68,17268.0,139.8918,140.0367,139.8556,140.0367,17268.0
2020-01-23 14:15:00,154.71,154.78,154.51,154.74,9704.0,140.0638,140.1272,139.8828,140.091,9704.0
2020-01-23 14:20:00,154.76,154.82,154.65,154.75,12339.0,140.1091,140.1634,140.0095,140.1001,12339.0
2020-01-23 14:25:00,154.73,154.84,154.61,154.8,11884.0,140.082,140.1815,139.9733,140.1453,11884.0
2020-01-23 14:30:00,154.81,154.91,154.74,154.74,8916.0,140.1544,140.2449,140.091,140.091,8916.0
2020-01-23 14:35:00,154.78,154.85,154.69,154.75,4899.0,140.1272,140.1906,140.0457,140.1001,4899.0
2020-01-23 14:40:00,154.74,154.76,154.61,154.61,6405.0,140.091,140.1091,139.9733,139.9733,6405.0
2020-01-23 14:45:00,154.67,154.73,154.61,154.65,8742.0,140.0276,140.082,139.9733,140.0095,8742.0
2020-01-23 14:50:00,154.69,154.85,154.69,154.74,4601.0,140.0457,140.1906,140.0457,140.091,4601.0
2020-01-23 14:55:00,154.71,154.81,154.68,154.78,4771.0,140.0638,140.1544,140.0367,140.1272,4771.0
2020-01-23 15:00:00,154.79,154.81,154.6,154.6,4815.0,140.1363,140.1544,139.9643,139.9643,4815.0
2020-01-23 15:05:00,154.65,154.66,154.51,154.65,4771.0,140.0095,140.0186,139.8828,140.0095,4771.0
2020-01-23 15:10:00,154.63,154.84,154.6,154.77,6882.0,139.9914,140.1815,139.9643,140.1182,6882.0
2020-01-23 15:15:00,154.72,154.8,154.66,154.69,12123.0,140.0729,140.1453,140.0186,140.0457,12123.0
2020-01-23 15:20:00,154.74,154.92,154.69,154.82,12691.0,140.091,140.254,140.0457,140.1634,12691.0
2020-01-23 15:25:00,154.81,155.11,154.68,155.05,14441.0,140.1544,140.426,140.0367,140.3717,14441.0
2020-01-23 15:30:00,155.03,155.22,154.98,155.02,18431.0,140.3536,140.5256,140.3083,140.3445,18431.0
2020-01-23 15:35:00,154.98,155.01,154.86,154.91,13751.0,140.3083,140.3354,140.1996,140.2449,13751.0
2020-01-23 15:40:00,154.93,154.96,154.73,154.79,21733.0,140.263,140.2902,140.082,140.1363,21733.0
2020-01-23 15:45:00,154.82,154.99,154.82,154.89,24460.0,140.1634,140.3173,140.1634,140.2268,24460.0
2020-01-23 15:50:00,154.87,155.08,154.71,155.06,48219.0,140.2087,140.3988,140.0638,140.3807,48219.0
2020-01-23 15:55:00,155.06,155.24,154.82,154.88,112475.0,140.3807,140.5437,140.1634,140.2178,112475.0
2020-01-24 09:30:00,155.64,155.64,154.47,154.62,38493.0,140.9058,140.9058,139.8466,139.9824,38493.0
2020-01-24 09:35:00,154.73,154.73,153.81,154.19,25298.0,140.082,140.082,139.249,139.5931,25298.0
2020-01-24 09:40:00,154.11,154.2,153.82,154.02,14170.0,139.5206,139.6021,139.2581,139.4392,14170.0
2020-01-24 09:45:00,154.12,154.14,153.63,153.96,23466.0,139.5297,139.5478,139.0861,139.3848,23466.0
2020-01-24 09:50:00,153.91,154.06,153.67,153.95,18017.0,139.3396,139.4754,139.1223,139.3758,18017.0
2020-01-24 09:55:00,154.02,154.39,153.91,154.35,9068.0,139.4392,139.7741,139.3396,139.7379,9068.0
2020-01-24 10:00:00,154.3,154.39,153.93,153.98,8611.0,139.6927,139.7741,139.3577,139.403,8611.0
2020-01-24 10:05:00,154.1,154.18,153.95,154.14,13895.0,139.5116,139.584,139.3758,139.5478,13895.0
2020-01-24 10:10:00,154.18,154.37,153.91,154.0,10037.0,139.584,139.756,139.3396,139.4211,10037.0
2020-01-24 10:15:00,153.96,154.06,153.85,154.0,9872.0,139.3848,139.4754,139.2853,139.4211,9872.0
2020-01-24 10:20:00,153.93,154.12,153.89,153.89,17985.0,139.3577,139.5297,139.3215,139.3215,17985.0
2020-01-24 10:25:00,153.86,153.9,153.31,153.33,16261.0,139.2943,139.3305,138.7964,138.8145,16261.0
2020-01-24 10:30:00,153.42,153.61,153.37,153.58,27565.0,138.896,139.068,138.8507,139.0408,27565.0
2020-01-24 10:35:00,153.65,153.88,153.57,153.8,12924.0,139.1042,139.3124,139.0318,139.24,12924.0
2020-01-24 10:40:00,153.89,153.89,153.55,153.65,9601.0,139.3215,139.3215,139.0137,139.1042,9601.0
2020-01-24 10:45:00,153.58,153.78,153.54,153.6,13488.0,139.0408,139.2219,139.0046,139.0589,13488.0
2020-01-24 10:50:00,153.61,153.8,153.58,153.8,13815.0,139.068,139.24,139.0408,139.24,13815.0
2020-01-24 10:55:00,153.8,154.06,153.79,153.98,10300.0,139.24,139.4754,139.2309,139.403,10300.0
2020-01-24 11:00:00,153.94,154.22,153.84,154.22,13485.0,139.3667,139.6202,139.2762,139.6202,13485.0
2020-01-24 11:05:00,154.18,154.32,154.17,154.26,3318.0,139.584,139.7108,139.575,139.6564,3318.0
2020-01-24 11:10:00,154.25,154.35,154.15,154.22,7124.0,139.6474,139.7379,139.5569,139.6202,7124.0
2020-01-24 11:15:00,154.26,154.3,153.61,153.86,9418.0,139.6564,139.6927,139.068,139.2943,9418.0
2020-01-24 11:20:00,153.8,153.92,153.5,153.53,23700.0,139.24,139.3486,138.9684,138.9956,23700.0
2020-01-24 11:25:00,153.56,153.68,153.48,153.68,6323.0,139.0227,139.1314,138.9503,139.1314,6323.0
2020-01-24 11:30:00,153.68,153.75,153.45,153.66,9407.0,139.1314,139.1947,138.9231,139.1132,9407.0
2020-01-24 11:35:00,153.68,153.81,153.59,153.67,6443.0,139.1314,139.249,139.0499,139.1223,6443.0
2020-01-24 11:40:00,153.6,153.64,153.05,153.05,67930.0,139.0589,139.0951,138.561,138.561,67930.0
2020-01-24 11:45:00,153.11,153.14,152.91,153.09,26779.0,138.6153,138.6425,138.4342,138.5972,26779.0
2020-01-24 11:50:00,153.06,153.08,152.95,152.99,7977.0,138.57,138.5882,138.4705,138.5067,7977.0
2020-01-24 11:55:00,153.05,153.08,152.87,152.96,8536.0,138.561,138.5882,138.398,138.4795,8536.0
2020-01-24 12:00:00,152.9,152.97,152.78,152.97,21428.0,138.4252,138.4886,138.3166,138.4886,21428.0
2020-01-24 12:05:00,152.94,153.09,152.92,152.99,20692.0,138.4614,138.5972,138.4433,138.5067,20692.0
2020-01-24 12:10:00,152.99,153.1,152.9,152.97,21742.0,138.5067,138.6063,138.4252,138.4886,21742.0
2020-01-24 12:15:00,152.98,153.02,152.42,152.46,41988.0,138.4976,138.5338,137.9906,138.0268,41988.0
2020-01-24 12:20:00,152.5,152.72,152.45,152.72,9600.0,138.0631,138.2622,138.0178,138.2622,9600.0
2020-01-24 12:25:00,152.75,152.75,152.31,152.57,9325.0,138.2894,138.2894,137.891,138.1264,9325.0
2020-01-24 12:30:00,152.59,153.0,152.53,153.0,25392.0,138.1445,138.5157,138.0902,138.5157,25392.0
2020-01-24 12:35:00,152.96,153.27,152.96,153.21,33329.0,138.4795,138.7602,138.4795,138.7058,33329.0
2020-01-24 12:40:00,153.19,153.25,153.05,153.07,24111.0,138.6877,138.7421,138.561,138.5791,24111.0
2020-01-24 12:45:00,153.04,153.04,152.82,153.0,13532.0,138.5519,138.5519,138.3528,138.5157,13532.0
2020-01-24 12:50:00,152.95,153.02,152.83,152.95,14522.0,138.4705,138.5338,138.3618,138.4705,14522.0
2020-01-24 12:55:00,152.97,153.07,152.9,153.04,17670.0,138.4886,138.5791,138.4252,138.5519,17670.0
2020-01-24 13:00:00,153.01,153.09,152.79,152.9,25336.0,138.5248,138.5972,138.3256,138.4252,25336.0
2020-01-24 13:05:00,152.87,153.07,152.81,153.07,13580.0,138.398,138.5791,138.3437,138.5791,13580.0
2020-01-24 13:10:00,153.06,153.1,152.99,153.05,17967.0,138.57,138.6063,138.5067,138.561,17967.0
2020-01-24 13:15:00,153.08,153.15,152.87,152.87,17919.0,138.5882,138.6515,138.398,138.398,17919.0
2020-01-24 13:20:00,152.85,152.94,152.74,152.75,17815.0,138.3799,138.4614,138.2803,138.2894,17815.0
2020-01-24 13:25:00,152.75,152.76,152.48,152.5,25022.0,138.2894,138.2984,138.045,138.0631,25022.0
2020-01-24 13:30:00,152.5,152.72,152.32,152.47,33429.0,138.0631,138.2622,137.9001,138.0359,33429.0
2020-01-24 13:35:00,152.47,152.71,152.36,152.56,23008.0,138.0359,138.2532,137.9363,138.1174,23008.0
2020-01-24 13:40:00,152.58,152.58,152.37,152.51,23382.0,138.1355,138.1355,137.9454,138.0721,23382.0
2020-01-24 13:45:00,152.52,152.67,152.35,152.37,11870.0,138.0812,138.217,137.9273,137.9454,11870.0
2020-01-24 13:50:00,152.37,152.68,152.37,152.66,17605.0,137.9454,138.226,137.9454,138.2079,17605.0
2020-01-24 13:55:00,152.71,152.71,152.54,152.65,14226.0,138.2532,138.2532,138.0993,138.1989,14226.0
2020-01-24 14:00:00,152.6,152.74,152.48,152.62,65644.0,138.1536,138.2803,138.045,138.1717,65644.0
2020-01-24 14:05:00,152.65,152.93,152.54,152.8,15573.0,138.1989,138.4524,138.0993,138.3347,15573.0
2020-01-24 14:10:00,152.77,152.83,152.65,152.8,12813.0,138.3075,138.3618,138.1989,138.3347,12813.0
2020-01-24 14:15:00,152.77,152.77,152.56,152.56,10754.0,138.3075,138.3075,138.1174,138.1174,10754.0
2020-01-24 14:20:00,152.6,152.79,152.6,152.79,20078.0,138.1536,138.3256,138.1536,138.3256,20078.0
2020-01-24 14:25:00,152.79,153.0,152.65,152.68,14866.0,138.3256,138.5157,138.1989,138.226,14866.0
2020-01-24 14:30:00,152.77,153.03,152.77,153.01,4250.0,138.3075,138.5429,138.3075,138.5248,4250.0
2020-01-24 14:35:00,153.01,153.12,152.83,153.03,13951.0,138.5248,138.6244,138.3618,138.5429,13951.0
2020-01-24 14:40:00,153.03,153.11,152.8,152.8,8088.0,138.5429,138.6153,138.3347,138.3347,8088.0
2020-01-24 14:45:00,152.84,152.96,152.55,152.96,22789.0,138.3709,138.4795,138.1083,138.4795,22789.0
2020-01-24 14:50:00,153.07,153.07,152.89,152.99,4700.0,138.5791,138.5791,138.4161,138.5067,4700.0
2020-01-24 14:55:00,153.09,153.93,153.09,153.73,12701.0,138.5972,139.3577,138.5972,139.1766,12701.0
2020-01-24 15:00:00,153.72,154.22,153.68,154.15,16326.0,139.1676,139.6202,139.1314,139.5569,16326.0
2020-01-24 15:05:00,154.21,154.24,153.93,153.97,10158.0,139.6112,139.6383,139.3577,139.3939,10158.0
2020-01-24 15:10:00,153.95,154.08,153.87,154.06,19035.0,139.3758,139.4935,139.3034,139.4754,19035.0
2020-01-24 15:15:00,154.04,154.14,153.97,154.1,9725.0,139.4573,139.5478,139.3939,139.5116,9725.0
2020-01-24 15:20:00,154.1,154.27,154.06,154.21,9877.0,139.5116,139.6655,139.4754,139.6112,9877.0
2020-01-24 15:25:00,154.19,154.3,154.15,154.24,8267.0,139.5931,139.6927,139.5569,139.6383,8267.0
2020-01-24 15:30:00,154.25,154.28,153.88,153.93,13760.0,139.6474,139.6746,139.3124,139.3577,13760.0
2020-01-24 15:35:00,153.94,154.11,153.69,153.72,11935.0,139.3667,139.5206,139.1404,139.1676,11935.0
2020-01-24 15:40:00,153.69,153.76,153.34,153.53,23703.0,139.1404,139.2038,138.8235,138.9956,23703.0
2020-01-24 15:45:00,153.55,153.95,153.55,153.95,15446.0,139.0137,139.3758,139.0137,139.3758,15446.0
2020-01-24 15:50:00,153.95,154.27,153.77,154.27,26537.0,139.3758,139.6655,139.2128,139.6655,26537.0
2020-01-24 15:55:00,154.29,154.29,153.92,154.04,52056.0,139.6836,139.6836,139.3486,139.4573,52056.0
2020-01-27 09:30:00,150.02,150.18,148.37,148.78,166806.0,135.8178,135.9627,134.324,134.6952,166806.0
2020-01-27 09:35:00,148.63,149.38,147.51,149.07,61222.0,134.5594,135.2384,133.5455,134.9578,61222.0
2020-01-27 09:40:00,149.17,149.43,148.77,149.37,53410.0,135.0483,135.2837,134.6862,135.2294,53410.0
2020-01-27 09:45:00,149.44,150.06,149.18,149.89,27842.0,135.2927,135.8541,135.0574,135.7001,27842.0
2020-01-27 09:50:00,149.82,150.16,149.14,149.37,37677.0,135.6368,135.9446,135.0211,135.2294,37677.0
2020-01-27 09:55:00,149.33,149.37,148.72,148.99,33486.0,135.1932,135.2294,134.6409,134.8853,33486.0
2020-01-27 10:00:00,148.92,149.3,148.48,148.54,45622.0,134.822,135.166,134.4236,134.4779,45622.0
2020-01-27 10:05:00,148.55,149.05,148.43,148.94,21907.0,134.487,134.9397,134.3784,134.8401,21907.0
2020-01-27 10:10:00,148.99,149.0,148.51,149.0,21868.0,134.8853,134.8944,134.4508,134.8944,21868.0
2020-01-27 10:15:00,148.98,149.09,148.73,148.88,31649.0,134.8763,134.9759,134.65,134.7858,31649.0
2020-01-27 10:20:00,148.85,148.91,148.55,148.81,22730.0,134.7586,134.8129,134.487,134.7224,22730.0
2020-01-27 10:25:00,148.93,149.22,148.89,149.15,28330.0,134.831,135.0936,134.7948,135.0302,28330.0
2020-01-27 10:30:00,149.21,149.31,148.91,149.17,26107.0,135.0845,135.1751,134.8129,135.0483,26107.0
2020-01-27 10:35:00,149.15,149.41,149.06,149.15,24948.0,135.0302,135.2656,134.9487,135.0302,24948.0
2020-01-27 10:40:00,149.15,149.15,148.57,148.78,35617.0,135.0302,135.0302,134.5051,134.6952,35617.0
2020-01-27 10:45:00,148.77,148.88,148.58,148.76,25085.0,134.6862,134.7858,134.5142,134.6771,25085.0
2020-01-27 10:50:00,148.79,148.84,148.04,148.04,24812.0,134.7043,134.7495,134.0253,134.0253,24812.0
2020-01-27 10:55:00,148.06,148.3,148.0,148.3,25557.0,134.0434,134.2607,133.9891,134.2607,25557.0
2020-01-27 11:00:00,148.26,148.5,148.2,148.39,21255.0,134.2245,134.4417,134.1701,134.3421,21255.0
2020-01-27 11:05:00,148.41,148.55,148.36,148.48,35929.0,134.3603,134.487,134.315,134.4236,35929.0
2020-01-27 11:10:00,148.45,148.54,147.8,147.9,52099.0,134.3965,134.4779,133.808,133.8985,52099.0
2020-01-27 11:15:00,147.92,147.92,147.62,147.71,31799.0,133.9166,133.9166,133.645,133.7265,31799.0
2020-01-27 11:20:00,147.66,147.88,147.55,147.84,85073.0,133.6813,133.8804,133.5817,133.8442,85073.0
2020-01-27 11:25:00,147.84,147.95,147.54,147.7,80801.0,133.8442,133.9438,133.5726,133.7175,80801.0
2020-01-27 11:30:00,147.77,147.93,147.53,147.59,152113.0,133.7808,133.9257,133.5636,133.6179,152113.0
2020-01-27 11:35:00,147.62,148.03,147.59,147.87,29170.0,133.645,134.0162,133.6179,133.8714,29170.0
2020-01-27 11:40:00,147.93,148.3,147.68,148.28,30639.0,133.9257,134.2607,133.6994,134.2426,30639.0
2020-01-27 11:45:00,148.25,148.69,148.19,148.28,35389.0,134.2154,134.6137,134.1611,134.2426,35389.0
2020-01-27 11:50:00,148.37,148.63,148.18,148.35,22098.0,134.324,134.5594,134.152,134.3059,22098.0
2020-01-27 11:55:00,148.33,148.54,148.26,148.39,10497.0,134.2878,134.4779,134.2245,134.3421,10497.0
2020-01-27 12:00:00,148.37,148.75,148.27,148.69,20019.0,134.324,134.6681,134.2335,134.6137,20019.0
2020-01-27 12:05:00,148.61,148.88,148.5,148.8,36807.0,134.5413,134.7858,134.4417,134.7133,36807.0
2020-01-27 12:10:00,148.79,148.87,148.56,148.61,17391.0,134.7043,134.7767,134.4961,134.5413,17391.0
2020-01-27 12:15:00,148.63,149.19,148.62,149.03,20660.0,134.5594,135.0664,134.5504,134.9216,20660.0
2020-01-27 12:20:00,149.03,149.37,149.02,149.22,12919.0,134.9216,135.2294,134.9125,135.0936,12919.0
2020-01-27 12:25:00,149.2,149.43,149.16,149.38,15063.0,135.0755,135.2837,135.0393,135.2384,15063.0
2020-01-27 12:30:00,149.39,149.62,149.35,149.57,18628.0,135.2475,135.4557,135.2113,135.4104,18628.0
2020-01-27 12:35:00,149.51,149.58,149.4,149.58,14304.0,135.3561,135.4195,135.2565,135.4195,14304.0
2020-01-27 12:40:00,149.55,149.64,149.42,149.5,16456.0,135.3923,135.4738,135.2746,135.3471,16456.0
2020-01-27 12:45:00,149.54,149.73,149.27,149.68,30587.0,135.3833,135.5553,135.1388,135.51,30587.0
2020-01-27 12:50:00,149.7,149.77,149.61,149.65,14863.0,135.5281,135.5915,135.4467,135.4829,14863.0
2020-01-27 12:55:00,149.65,149.65,149.39,149.47,19807.0,135.4829,135.4829,135.2475,135.3199,19807.0
2020-01-27 13:00:00,149.48,149.79,149.38,149.77,23318.0,135.329,135.6096,135.2384,135.5915,23318.0
2020-01-27 13:05:00,149.77,149.81,149.42,149.42,6005.0,135.5915,135.6277,135.2746,135.2746,6005.0
2020-01-27 13:10:00,149.39,149.42,149.23,149.37,10786.0,135.2475,135.2746,135.1026,135.2294,10786.0
2020-01-27 13:15:00,149.42,149.48,149.34,149.41,11286.0,135.2746,135.329,135.2022,135.2656,11286.0
2020-01-27 13:20:00,149.43,149.75,149.42,149.52,20872.0,135.2837,135.5734,135.2746,135.3652,20872.0
2020-01-27 13:25:00,149.53,149.61,149.46,149.52,5440.0,135.3742,135.4467,135.3109,135.3652,5440.0
2020-01-27 13:30:00,149.39,149.59,149.37,149.57,5104.0,135.2475,135.4285,135.2294,135.4104,5104.0
2020-01-27 13:35:00,149.6,149.68,149.43,149.66,16837.0,135.4376,135.51,135.2837,135.4919,16837.0
2020-01-27 13:40:00,149.64,149.68,149.44,149.56,8731.0,135.4738,135.51,135.2927,135.4014,8731.0
2020-01-27 13:45:00,149.55,149.71,149.36,149.4,25926.0,135.3923,135.5372,135.2203,135.2565,25926.0
2020-01-27 13:50:00,149.39,149.4,149.0,149.08,12526.0,135.2475,135.2565,134.8944,134.9668,12526.0
2020-01-27 13:55:00,149.13,149.23,149.09,149.16,9418.0,135.0121,135.1026,134.9759,135.0393,9418.0
2020-01-27 14:00:00,149.17,149.18,148.82,148.82,16401.0,135.0483,135.0574,134.7314,134.7314,16401.0
2020-01-27 14:05:00,148.84,148.96,148.71,148.85,10551.0,134.7495,134.8582,134.6319,134.7586,10551.0
2020-01-27 14:10:00,148.8,149.07,148.8,148.94,13039.0,134.7133,134.9578,134.7133,134.8401,13039.0
2020-01-27 14:15:00,148.94,149.09,148.77,148.87,14463.0,134.8401,134.9759,134.6862,134.7767,14463.0
2020-01-27 14:20:00,148.84,148.89,148.73,148.85,26894.0,134.7495,134.7948,134.65,134.7586,26894.0
2020-01-27 14:25:00,148.86,149.11,148.86,148.99,16819.0,134.7677,134.994,134.7677,134.8853,16819.0
2020-01-27 14:30:00,148.99,149.09,148.78,148.82,13147.0,134.8853,134.9759,134.6952,134.7314,13147.0
2020-01-27 14:35:00,148.82,148.92,148.66,148.88,16089.0,134.7314,134.822,134.5866,134.7858,16089.0
2020-01-27 14:40:00,148.92,149.01,148.8,148.96,16327.0,134.822,134.9035,134.7133,134.8582,16327.0
2020-01-27 14:45:00,148.95,148.95,148.68,148.69,8791.0,134.8491,134.8491,134.6047,134.6137,8791.0
2020-01-27 14:50:00,148.66,148.77,148.45,148.48,21269.0,134.5866,134.6862,134.3965,134.4236,21269.0
2020-01-27 14:55:00,148.52,148.75,148.47,148.67,21595.0,134.4598,134.6681,134.4146,134.5956,21595.0
2020-01-27 15:00:00,148.68,148.73,148.4,148.43,11137.0,134.6047,134.65,134.3512,134.3784,11137.0
2020-01-27 15:05:00,148.4,148.65,148.38,148.54,10606.0,134.3512,134.5775,134.3331,134.4779,10606.0
2020-01-27 15:10:00,148.55,148.6,148.37,148.52,30956.0,134.487,134.5323,134.324,134.4598,30956.0
2020-01-27 15:15:00,148.57,148.98,148.55,148.89,20771.0,134.5051,134.8763,134.487,134.7948,20771.0
2020-01-27 15:20:00,148.85,149.03,148.83,148.91,16494.0,134.7586,134.9216,134.7405,134.8129,16494.0
2020-01-27 15:25:00,148.88,148.97,148.69,148.97,33020.0,134.7858,134.8672,134.6137,134.8672,33020.0
2020-01-27 15:30:00,148.93,149.04,148.83,148.88,33424.0,134.831,134.9306,134.7405,134.7858,33424.0
2020-01-27 15:35:00,148.86,148.93,148.62,148.92,25108.0,134.7677,134.831,134.5504,134.822,25108.0
2020-01-27 15:40:00,148.87,148.98,148.83,148.95,24651.0,134.7767,134.8763,134.7405,134.8491,24651.0
2020-01-27 15:45:00,148.95,149.05,148.62,148.75,32922.0,134.8491,134.9397,134.5504,134.6681,32922.0
2020-01-27 15:50:00,148.74,148.8,148.56,148.74,93265.0,134.659,134.7133,134.4961,134.659,93265.0
2020-01-27 15:55:00,148.76,148.76,148.42,148.42,128131.0,134.6771,134.6771,134.3693,134.3693,128131.0
2020-01-28 09:30:00,149.75,149.95,148.63,148.7,52164.0,135.5734,135.7545,134.5594,134.6228,52164.0
2020-01-28 09:35:00,148.63,148.66,148.05,148.11,28742.0,134.5594,134.5866,134.0343,134.0887,28742.0
2020-01-28 09:40:00,148.06,148.18,147.11,147.76,66165.0,134.0434,134.152,133.1833,133.7718,66165.0
2020-01-28 09:45:00,147.73,148.16,147.34,148.01,37490.0,133.7446,134.1339,133.3916,133.9981,37490.0
2020-01-28 09:50:00,148.12,148.8,147.99,148.73,17892.0,134.0977,134.7133,133.98,134.65,17892.0
2020-01-28 09:55:00,148.69,149.06,148.42,148.49,25360.0,134.6137,134.9487,134.3693,134.4327,25360.0
2020-01-28 10:00:00,148.41,148.81,148.41,148.47,14112.0,134.3603,134.7224,134.3603,134.4146,14112.0
2020-01-28 10:05:00,148.5,148.86,148.41,148.8,25621.0,134.4417,134.7677,134.3603,134.7133,25621.0
2020-01-28 10:10:00,148.73,149.33,148.73,149.25,21134.0,134.65,135.1932,134.65,135.1207,21134.0
2020-01-28 10:15:00,149.3,149.67,149.22,149.64,24754.0,135.166,135.501,135.0936,135.4738,24754.0
2020-01-28 10:20:00,149.64,149.85,149.55,149.83,41153.0,135.4738,135.6639,135.3923,135.6458,41153.0
2020-01-28 10:25:00,149.8,149.94,149.53,149.53,21783.0,135.6187,135.7454,135.3742,135.3742,21783.0
2020-01-28 10:30:00,149.51,149.65,149.22,149.43,10189.0,135.3561,135.4829,135.0936,135.2837,10189.0
2020-01-28 10:35:00,149.37,149.43,149.21,149.31,5522.0,135.2294,135.2837,135.0845,135.1751,5522.0
2020-01-28 10:40:00,149.35,149.52,149.35,149.51,10486.0,135.2113,135.3652,135.2113,135.3561,10486.0
2020-01-28 10:45:00,149.51,149.6,149.13,149.13,13755.0,135.3561,135.4376,135.0121,135.0121,13755.0
2020-01-28 10:50:00,149.14,149.46,149.06,149.29,20945.0,135.0211,135.3109,134.9487,135.1569,20945.0
2020-01-28 10:55:00,149.3,149.41,149.02,149.26,16110.0,135.166,135.2656,134.9125,135.1298,16110.0
2020-01-28 11:00:00,149.34,149.38,149.03,149.04,20395.0,135.2022,135.2384,134.9216,134.9306,20395.0
2020-01-28 11:05:00,149.07,149.19,148.94,149.02,16491.0,134.9578,135.0664,134.8401,134.9125,16491.0
2020-01-28 11:10:00,148.97,149.1,148.89,148.89,7128.0,134.8672,134.9849,134.7948,134.7948,7128.0
2020-01-28 11:15:00,148.83,148.95,148.64,148.8,26015.0,134.7405,134.8491,134.5685,134.7133,26015.0
2020-01-28 11:20:00,148.72,148.82,148.59,148.59,10228.0,134.6409,134.7314,134.5232,134.5232,10228.0
2020-01-28 11:25:00,148.59,148.84,148.52,148.59,13756.0,134.5232,134.7495,134.4598,134.5232,13756.0
2020-01-28 11:30:00,148.6,148.63,148.4,148.4,22535.0,134.5323,134.5594,134.3512,134.3512,22535.0
2020-01-28 11:35:00,148.44,148.49,148.17,148.28,25890.0,134.3874,134.4327,134.143,134.2426,25890.0
2020-01-28 11:40:00,148.24,148.31,148.15,148.22,10619.0,134.2064,134.2697,134.1249,134.1882,10619.0
2020-01-28 11:45:00,148.27,148.3,148.09,148.12,13843.0,134.2335,134.2607,134.0706,134.0977,13843.0
2020-01-28 11:50:00,148.13,148.52,148.12,148.5,19832.0,134.1068,134.4598,134.0977,134.4417,19832.0
2020-01-28 11:55:00,148.52,148.54,148.27,148.4,8679.0,134.4598,134.4779,134.2335,134.3512,8679.0
2020-01-28 12:00:00,148.4,148.67,148.37,148.66,18020.0,134.3512,134.5956,134.324,134.5866,18020.0
2020-01-28 12:05:00,148.66,148.66,148.53,148.6,12252.0,134.5866,134.5866,134.4689,134.5323,12252.0
2020-01-28 12:10:00,148.63,148.73,148.54,148.71,11137.0,134.5594,134.65,134.4779,134.6319,11137.0
2020-01-28 12:15:00,148.72,148.72,148.55,148.57,7560.0,134.6409,134.6409,134.487,134.5051,7560.0
2020-01-28 12:20:00,148.57,148.78,148.57,148.74,14030.0,134.5051,134.6952,134.5051,134.659,14030.0
2020-01-28 12:25:00,148.71,148.76,148.65,148.71,11087.0,134.6319,134.6771,134.5775,134.6319,11087.0
2020-01-28 12:30:00,148.72,148.73,148.57,148.59,6725.0,134.6409,134.65,134.5051,134.5232,6725.0
2020-01-28 12:35:00,148.56,148.67,148.49,148.63,7733.0,134.4961,134.5956,134.4327,134.5594,7733.0
2020-01-28 12:40:00,148.58,148.72,148.51,148.72,8830.0,134.5142,134.6409,134.4508,134.6409,8830.0
2020-01-28 12:45:00,148.77,148.8,148.68,148.69,4142.0,134.6862,134.7133,134.6047,134.6137,4142.0
2020-01-28 12:50:00,148.72,148.78,148.61,148.69,5320.0,134.6409,134.6952,134.5413,134.6137,5320.0
2020-01-28 12:55:00,148.72,148.76,148.66,148.69,4072.0,134.6409,134.6771,134.5866,134.6137,4072.0
2020-01-28 13:00:00,148.64,148.64,148.35,148.4,9959.0,134.5685,134.5685,134.3059,134.3512,9959.0
2020-01-28 13:05:00,148.35,148.4,148.22,148.29,11698.0,134.3059,134.3512,134.1882,134.2516,11698.0
2020-01-28 13:10:00,148.28,148.43,148.21,148.43,5677.0,134.2426,134.3784,134.1792,134.3784,5677.0
2020-01-28 13:15:00,148.43,148.45,148.15,148.28,6941.0,134.3784,134.3965,134.1249,134.2426,6941.0
2020-01-28 13:20:00,148.28,148.35,148.2,148.28,7029.0,134.2426,134.3059,134.1701,134.2426,7029.0
2020-01-28 13:25:00,148.27,148.33,148.18,148.22,5297.0,134.2335,134.2878,134.152,134.1882,5297.0
2020-01-28 13:30:00,148.26,148.29,148.17,148.23,9620.0,134.2245,134.2516,134.143,134.1973,9620.0
2020-01-28 13:35:00,148.23,148.33,148.19,148.21,9539.0,134.1973,134.2878,134.1611,134.1792,9539.0
2020-01-28 13:40:00,148.19,148.32,148.17,148.22,5816.0,134.1611,134.2788,134.143,134.1882,5816.0
2020-01-28 13:45:00,148.26,148.3,148.22,148.28,3896.0,134.2245,134.2607,134.1882,134.2426,3896.0
2020-01-28 13:50:00,148.26,148.33,148.2,148.25,6892.0,134.2245,134.2878,134.1701,134.2154,6892.0
2020-01-28 13:55:00,148.24,148.42,148.22,148.39,7141.0,134.2064,134.3693,134.1882,134.3421,7141.0
2020-01-28 14:00:00,148.41,148.59,148.41,148.56,11648.0,134.3603,134.5232,134.3603,134.4961,11648.0
2020-01-28 14:05:00,148.53,148.54,148.36,148.36,7540.0,134.4689,134.4779,134.315,134.315,7540.0
2020-01-28 14:10:00,148.39,148.47,148.3,148.47,7187.0,134.3421,134.4146,134.2607,134.4146,7187.0
2020-01-28 14:15:00,148.52,148.54,148.43,148.52,9017.0,134.4598,134.4779,134.3784,134.4598,9017.0
2020-01-28 14:20:00,148.54,148.64,148.54,148.64,12696.0,134.4779,134.5685,134.4779,134.5685,12696.0
2020-01-28 14:25:00,148.64,148.77,148.6,148.6,15411.0,134.5685,134.6862,134.5323,134.5323,15411.0
2020-01-28 14:30:00,148.6,148.72,148.58,148.7,8071.0,134.5323,134.6409,134.5142,134.6228,8071.0
2020-01-28 14:35:00,148.71,148.96,148.71,148.86,11825.0,134.6319,134.8582,134.6319,134.7677,11825.0
2020-01-28 14:40:00,148.91,149.0,148.81,148.9,26107.0,134.8129,134.8944,134.7224,134.8039,26107.0
2020-01-28 14:45:00,148.92,148.92,148.71,148.77,7793.0,134.822,134.822,134.6319,134.6862,7793.0
2020-01-28 14:50:00,148.79,148.82,148.56,148.57,5242.0,134.7043,134.7314,134.4961,134.5051,5242.0
2020-01-28 14:55:00,148.57,148.68,148.56,148.57,9085.0,134.5051,134.6047,134.4961,134.5051,9085.0
2020-01-28 15:00:00,148.55,148.62,148.45,148.45,14438.0,134.487,134.5504,134.3965,134.3965,14438.0
2020-01-28 15:05:00,148.45,148.59,148.39,148.4,9215.0,134.3965,134.5232,134.3421,134.3512,9215.0
2020-01-28 15:10:00,148.41,148.42,148.25,148.35,11788.0,134.3603,134.3693,134.2154,134.3059,11788.0
2020-01-28 15:15:00,148.32,148.32,148.21,148.31,9295.0,134.2788,134.2788,134.1792,134.2697,9295.0
2020-01-28 15:20:00,148.28,148.43,148.25,148.42,9445.0,134.2426,134.3784,134.2154,134.3693,9445.0
2020-01-28 15:25:00,148.41,148.71,148.32,148.66,24514.0,134.3603,134.6319,134.2788,134.5866,24514.0
2020-01-28 15:30:00,148.7,148.7,148.5,148.56,17854.0,134.6228,134.6228,134.4417,134.4961,17854.0
2020-01-28 15:35:00,148.54,148.58,148.5,148.52,28238.0,134.4779,134.5142,134.4417,134.4598,28238.0
2020-01-28 15:40:00,148.54,148.62,148.42,148.54,23185.0,134.4779,134.5504,134.3693,134.4779,23185.0
2020-01-28 15:45:00,148.55,148.56,148.43,148.52,29091.0,134.487,134.4961,134.3784,134.4598,29091.0
2020-01-28 15:50:00,148.48,148.53,148.26,148.27,56827.0,134.4236,134.4689,134.2245,134.2335,56827.0
2020-01-28 15:55:00,148.29,148.46,148.28,148.41,118423.0,134.2516,134.4055,134.2426,134.3603,118423.0
2020-01-29 09:30:00,149.16,149.93,148.81,149.55,53599.0,135.0393,135.7364,134.7224,135.3923,53599.0
2020-01-29 09:35:00,149.46,149.72,149.26,149.44,16544.0,135.3109,135.5462,135.1298,135.2927,16544.0
2020-01-29 09:40:00,149.61,149.91,149.4,149.6,19450.0,135.4467,135.7183,135.2565,135.4376,19450.0
2020-01-29 09:45:00,149.56,149.97,149.38,149.72,12691.0,135.4014,135.7726,135.2384,135.5462,12691.0
2020-01-29 09:50:00,149.67,149.91,149.62,149.67,20222.0,135.501,135.7183,135.4557,135.501,20222.0
2020-01-29 09:55:00,149.53,149.55,149.08,149.16,11434.0,135.3742,135.3923,134.9668,135.0393,11434.0
2020-01-29 10:00:00,149.07,149.11,148.39,148.4,20777.0,134.9578,134.994,134.3421,134.3512,20777.0
2020-01-29 10:05:00,148.36,148.6,148.09,148.2,35673.0,134.315,134.5323,134.0706,134.1701,35673.0
2020-01-29 10:10:00,148.25,148.25,147.91,148.01,31767.0,134.2154,134.2154,133.9076,133.9981,31767.0
2020-01-29 10:15:00,147.96,148.42,147.91,148.21,25126.0,133.9529,134.3693,133.9076,134.1792,25126.0
2020-01-29 10:20:00,148.17,148.61,148.16,148.43,20056.0,134.143,134.5413,134.1339,134.3784,20056.0
2020-01-29 10:25:00,148.38,149.01,148.38,148.83,55429.0,134.3331,134.9035,134.3331,134.7405,55429.0
2020-01-29 10:30:00,148.75,149.2,148.68,148.95,42607.0,134.6681,135.0755,134.6047,134.8491,42607.0
2020-01-29 10:35:00,148.95,149.08,148.69,149.0,33154.0,134.8491,134.9668,134.6137,134.8944,33154.0
2020-01-29 10:40:00,149.07,149.17,148.74,148.81,31698.0,134.9578,135.0483,134.659,134.7224,31698.0
2020-01-29 10:45:00,148.75,148.89,148.67,148.77,20425.0,134.6681,134.7948,134.5956,134.6862,20425.0
2020-01-29 10:50:00,148.81,149.11,148.7,149.1,19685.0,134.7224,134.994,134.6228,134.9849,19685.0
2020-01-29 10:55:00,149.12,149.12,148.94,149.03,9454.0,135.003,135.003,134.8401,134.9216,9454.0
2020-01-29 11:00:00,149.0,149.12,148.81,149.12,15502.0,134.8944,135.003,134.7224,135.003,15502.0
2020-01-29 11:05:00,149.09,149.18,148.81,148.83,11975.0,134.9759,135.0574,134.7224,134.7405,11975.0
2020-01-29 11:10:00,148.81,148.89,148.64,148.72,12731.0,134.7224,134.7948,134.5685,134.6409,12731.0
2020-01-29 11:15:00,148.74,148.9,148.61,148.62,8320.0,134.659,134.8039,134.5413,134.5504,8320.0
2020-01-29 11:20:00,148.64,148.77,148.51,148.72,11964.0,134.5685,134.6862,134.4508,134.6409,11964.0
2020-01-29 11:25:00,148.73,148.83,148.61,148.81,5541.0,134.65,134.7405,134.5413,134.7224,5541.0
2020-01-29 11:30:00,148.8,148.8,148.57,148.57,11057.0,134.7133,134.7133,134.5051,134.5051,11057.0
2020-01-29 11:35:00,148.57,148.77,148.57,148.58,10104.0,134.5051,134.6862,134.5051,134.5142,10104.0
2020-01-29 11:40:00,148.62,148.72,148.52,148.52,8427.0,134.5504,134.6409,134.4598,134.4598,8427.0
2020-01-29 11:45:00,148.53,148.77,148.51,148.7,8645.0,134.4689,134.6862,134.4508,134.6228,8645.0
2020-01-29 11:50:00,148.67,148.9,148.58,148.85,11885.0,134.5956,134.8039,134.5142,134.7586,11885.0
2020-01-29 11:55:00,148.88,149.13,148.83,149.08,14777.0,134.7858,135.0121,134.7405,134.9668,14777.0
2020-01-29 12:00:00,149.03,149.03,148.86,148.93,6758.0,134.9216,134.9216,134.7677,134.831,6758.0
2020-01-29 12:05:00,148.94,148.94,148.75,148.79,11209.0,134.8401,134.8401,134.6681,134.7043,11209.0
2020-01-29 12:10:00,148.78,149.04,148.75,149.04,13548.0,134.6952,134.9306,134.6681,134.9306,13548.0
2020-01-29 12:15:00,149.03,149.27,148.99,149.19,15008.0,134.9216,135.1388,134.8853,135.0664,15008.0
2020-01-29 12:20:00,149.16,149.39,149.08,149.2,12170.0,135.0393,135.2475,134.9668,135.0755,12170.0
2020-01-29 12:25:00,149.2,149.29,149.1,149.14,9195.0,135.0755,135.1569,134.9849,135.0211,9195.0
2020-01-29 12:30:00,149.1,149.14,149.04,149.05,7524.0,134.9849,135.0211,134.9306,134.9397,7524.0
2020-01-29 12:35:00,149.05,149.29,149.05,149.29,7710.0,134.9397,135.1569,134.9397,135.1569,7710.0
2020-01-29 12:40:00,149.27,149.39,149.22,149.35,8624.0,135.1388,135.2475,135.0936,135.2113,8624.0
2020-01-29 12:45:00,149.33,149.37,149.25,149.34,4326.0,135.1932,135.2294,135.1207,135.2022,4326.0
2020-01-29 12:50:00,149.33,149.42,149.29,149.29,4930.0,135.1932,135.2746,135.1569,135.1569,4930.0
2020-01-29 12:55:00,149.3,149.36,149.22,149.26,11845.0,135.166,135.2203,135.0936,135.1298,11845.0
2020-01-29 13:00:00,149.23,149.39,149.22,149.33,4782.0,135.1026,135.2475,135.0936,135.1932,4782.0
2020-01-29 13:05:00,149.36,149.38,149.09,149.12,10970.0,135.2203,135.2384,134.9759,135.003,10970.0
2020-01-29 13:10:00,149.11,149.2,148.93,148.99,13203.0,134.994,135.0755,134.831,134.8853,13203.0
2020-01-29 13:15:00,148.98,149.26,148.97,149.26,8022.0,134.8763,135.1298,134.8672,135.1298,8022.0
2020-01-29 13:20:00,149.21,149.22,149.07,149.12,7275.0,135.0845,135.0936,134.9578,135.003,7275.0
2020-01-29 13:25:00,149.11,149.34,149.1,149.33,12215.0,134.994,135.2022,134.9849,135.1932,12215.0
2020-01-29 13:30:00,149.35,149.51,149.34,149.5,10098.0,135.2113,135.3561,135.2022,135.3471,10098.0
2020-01-29 13:35:00,149.47,149.49,149.36,149.37,6938.0,135.3199,135.338,135.2203,135.2294,6938.0
2020-01-29 13:40:00,149.38,149.46,149.22,149.28,12891.0,135.2384,135.3109,135.0936,135.1479,12891.0
2020-01-29 13:45:00,149.29,149.44,149.29,149.37,14808.0,135.1569,135.2927,135.1569,135.2294,14808.0
2020-01-29 13:50:00,149.34,149.38,149.29,149.31,9792.0,135.2022,135.2384,135.1569,135.1751,9792.0
2020-01-29 13:55:00,149.3,149.84,149.29,149.83,17807.0,135.166,135.6549,135.1569,135.6458,17807.0
2020-01-29 14:00:00,149.63,149.64,149.29,149.59,12065.0,135.4648,135.4738,135.1569,135.4285,12065.0
2020-01-29 14:05:00,149.52,149.86,149.45,149.85,16870.0,135.3652,135.673,135.3018,135.6639,16870.0
2020-01-29 14:10:00,149.86,150.0,149.82,149.83,23036.0,135.673,135.7997,135.6368,135.6458,23036.0
2020-01-29 14:15:00,149.83,149.97,149.82,149.95,12862.0,135.6458,135.7726,135.6368,135.7545,12862.0
2020-01-29 14:20:00,149.97,150.07,149.7,149.73,20905.0,135.7726,135.8631,135.5281,135.5553,20905.0
2020-01-29 14:25:00,149.69,149.92,149.66,149.76,12894.0,135.5191,135.7273,135.4919,135.5825,12894.0
2020-01-29 14:30:00,149.72,149.74,149.52,149.64,9110.0,135.5462,135.5643,135.3652,135.4738,9110.0
2020-01-29 14:35:00,149.6,149.71,149.44,149.51,9313.0,135.4376,135.5372,135.2927,135.3561,9313.0
2020-01-29 14:40:00,149.53,149.59,149.32,149.49,15616.0,135.3742,135.4285,135.1841,135.338,15616.0
2020-01-29 14:45:00,149.51,149.52,149.3,149.43,10808.0,135.3561,135.3652,135.166,135.2837,10808.0
2020-01-29 14:50:00,149.41,149.44,149.11,149.19,18239.0,135.2656,135.2927,134.994,135.0664,18239.0
2020-01-29 14:55:00,149.24,149.29,149.13,149.24,17942.0,135.1117,135.1569,135.0121,135.1117,17942.0
2020-01-29 15:00:00,149.24,149.26,149.06,149.15,49973.0,135.1117,135.1298,134.9487,135.0302,49973.0
2020-01-29 15:05:00,149.15,149.33,149.14,149.23,10429.0,135.0302,135.1932,135.0211,135.1026,10429.0
2020-01-29 15:10:00,149.25,149.36,149.15,149.22,21834.0,135.1207,135.2203,135.0302,135.0936,21834.0
2020-01-29 15:15:00,149.19,149.3,149.15,149.21,15634.0,135.0664,135.166,135.0302,135.0845,15634.0
2020-01-29 15:20:00,149.2,149.2,148.82,148.94,15359.0,135.0755,135.0755,134.7314,134.8401,15359.0
2020-01-29 15:25:00,148.95,149.29,148.93,149.18,22141.0,134.8491,135.1569,134.831,135.0574,22141.0
2020-01-29 15:30:00,149.18,149.19,149.01,149.09,22913.0,135.0574,135.0664,134.9035,134.9759,22913.0
2020-01-29 15:35:00,149.11,149.12,148.78,148.84,15659.0,134.994,135.003,134.6952,134.7495,15659.0
2020-01-29 15:40:00,148.8,148.83,148.5,148.62,29443.0,134.7133,134.7405,134.4417,134.5504,29443.0
2020-01-29 15:45:00,148.57,148.61,148.42,148.42,26378.0,134.5051,134.5413,134.3693,134.3693,26378.0
2020-01-29 15:50:00,148.38,148.49,148.18,148.2,52993.0,134.3331,134.4327,134.152,134.1701,52993.0
2020-01-29 15:55:00,148.19,148.24,148.0,148.09,99448.0,134.1611,134.2064,133.9891,134.0706,99448.0
2020-01-30 09:30:00,146.0,146.44,143.36,143.8,287061.0,132.1784,132.5768,129.7883,130.1867,287061.0
2020-01-30 09:35:00,143.75,144.04,143.36,143.51,110795.0,130.1414,130.404,129.7883,129.9241,110795.0
2020-01-30 09:40:00,143.53,144.56,143.36,143.96,106935.0,129.9422,130.8747,129.7883,130.3315,106935.0
2020-01-30 09:45:00,144.03,145.17,144.03,144.72,80583.0,130.3949,131.427,130.3949,131.0196,80583.0
2020-01-30 09:50:00,144.76,145.14,144.45,145.09,52445.0,131.0558,131.3998,130.7751,131.3546,52445.0
2020-01-30 09:55:00,145.09,145.3,144.85,145.02,23573.0,131.3546,131.5447,131.1373,131.2912,23573.0
2020-01-30 10:00:00,145.07,145.3,144.82,145.13,43087.0,131.3364,131.5447,131.1101,131.3908,43087.0
2020-01-30 10:05:00,145.13,145.55,145.09,145.55,32014.0,131.3908,131.771,131.3546,131.771,32014.0
2020-01-30 10:10:00,145.5,145.54,145.09,145.2,27319.0,131.7257,131.762,131.3546,131.4541,27319.0
2020-01-30 10:15:00,145.15,145.2,144.62,144.76,45632.0,131.4089,131.4541,130.929,131.0558,45632.0
2020-01-30 10:20:00,144.69,144.74,144.45,144.56,49416.0,130.9924,131.0377,130.7751,130.8747,49416.0
2020-01-30 10:25:00,144.55,144.85,144.49,144.75,26415.0,130.8657,131.1373,130.8114,131.0467,26415.0
2020-01-30 10:30:00,144.73,145.24,144.57,145.24,33542.0,131.0286,131.4904,130.8838,131.4904,33542.0
2020-01-30 10:35:00,145.21,145.25,144.8,144.8,29433.0,131.4632,131.4994,131.092,131.092,29433.0
2020-01-30 10:40:00,144.77,144.8,144.49,144.5,24148.0,131.0648,131.092,130.8114,130.8204,24148.0
2020-01-30 10:45:00,144.51,144.57,144.3,144.45,15970.0,130.8295,130.8838,130.6393,130.7751,15970.0
2020-01-30 10:50:00,144.44,144.48,144.01,144.03,27259.0,130.7661,130.8023,130.3768,130.3949,27259.0
2020-01-30 10:55:00,144.03,144.2,143.91,144.1,34022.0,130.3949,130.5488,130.2863,130.4583,34022.0
2020-01-30 11:00:00,144.06,144.62,143.94,144.54,18670.0,130.4221,130.929,130.3134,130.8566,18670.0
2020-01-30 11:05:00,144.46,144.73,144.42,144.51,16696.0,130.7842,131.0286,130.748,130.8295,16696.0
2020-01-30 11:10:00,144.53,144.93,144.46,144.87,15072.0,130.8476,131.2097,130.7842,131.1554,15072.0
2020-01-30 11:15:00,144.86,145.29,144.78,145.2,29875.0,131.1463,131.5356,131.0739,131.4541,29875.0
2020-01-30 11:20:00,145.18,145.52,145.1,145.52,14156.0,131.436,131.7438,131.3636,131.7438,14156.0
2020-01-30 11:25:00,145.52,146.47,145.48,146.21,81547.0,131.7438,132.6039,131.7076,132.3685,81547.0
2020-01-30 11:30:00,146.18,146.18,145.65,145.91,14244.0,132.3414,132.3414,131.8615,132.0969,14244.0
2020-01-30 11:35:00,145.86,146.3,145.84,146.24,16320.0,132.0517,132.45,132.0336,132.3957,16320.0
2020-01-30 11:40:00,146.23,146.55,146.19,146.32,32967.0,132.3866,132.6763,132.3504,132.4681,32967.0
2020-01-30 11:45:00,146.36,146.47,146.2,146.38,14972.0,132.5043,132.6039,132.3595,132.5224,14972.0
2020-01-30 11:50:00,146.47,146.48,146.33,146.33,9467.0,132.6039,132.613,132.4772,132.4772,9467.0
2020-01-30 11:55:00,146.34,146.35,145.89,145.89,14877.0,132.4862,132.4953,132.0788,132.0788,14877.0
2020-01-30 12:00:00,145.82,146.0,145.79,145.96,12111.0,132.0154,132.1784,131.9883,132.1422,12111.0
2020-01-30 12:05:00,145.94,145.98,145.59,145.6,8325.0,132.1241,132.1603,131.8072,131.8163,8325.0
2020-01-30 12:10:00,145.61,145.62,145.34,145.34,10208.0,131.8253,131.8344,131.5809,131.5809,10208.0
2020-01-30 12:15:00,145.31,145.35,145.16,145.31,8220.0,131.5537,131.5899,131.4179,131.5537,8220.0
2020-01-30 12:20:00,145.31,145.38,145.01,145.06,19436.0,131.5537,131.6171,131.2821,131.3274,19436.0
2020-01-30 12:25:00,145.04,145.1,144.77,144.84,11863.0,131.3093,131.3636,131.0648,131.1282,11863.0
2020-01-30 12:30:00,144.82,144.93,144.72,144.91,13350.0,131.1101,131.2097,131.0196,131.1916,13350.0
2020-01-30 12:35:00,144.87,144.91,144.42,144.56,18094.0,131.1554,131.1916,130.748,130.8747,18094.0
2020-01-30 12:40:00,144.54,144.61,144.35,144.35,13027.0,130.8566,130.92,130.6846,130.6846,13027.0
2020-01-30 12:45:00,144.37,144.44,144.23,144.28,13376.0,130.7027,130.7661,130.576,130.6212,13376.0
2020-01-30 12:50:00,144.3,144.83,144.26,144.65,12959.0,130.6393,131.1192,130.6031,130.9562,12959.0
2020-01-30 12:55:00,144.62,144.97,144.61,144.89,12162.0,130.929,131.2459,130.92,131.1735,12162.0
2020-01-30 13:00:00,144.89,145.04,144.81,144.89,9721.0,131.1735,131.3093,131.1011,131.1735,9721.0
2020-01-30 13:05:00,144.86,144.86,144.53,144.58,10183.0,131.1463,131.1463,130.8476,130.8928,10183.0
2020-01-30 13:10:00,144.58,144.69,144.43,144.45,9996.0,130.8928,130.9924,130.757,130.7751,9996.0
2020-01-30 13:15:00,144.48,144.56,144.31,144.35,10025.0,130.8023,130.8747,130.6484,130.6846,10025.0
2020-01-30 13:20:00,144.29,144.63,144.28,144.62,10172.0,130.6303,130.9381,130.6212,130.929,10172.0
2020-01-30 13:25:00,144.61,144.66,144.48,144.56,7726.0,130.92,130.9653,130.8023,130.8747,7726.0
2020-01-30 13:30:00,144.56,144.82,144.4,144.69,38372.0,130.8747,131.1101,130.7299,130.9924,38372.0
2020-01-30 13:35:00,144.65,144.77,144.57,144.71,10807.0,130.9562,131.0648,130.8838,131.0105,10807.0
2020-01-30 13:40:00,144.68,144.8,144.67,144.8,12057.0,130.9834,131.092,130.9743,131.092,12057.0
2020-01-30 13:45:00,144.77,144.91,144.72,144.83,14442.0,131.0648,131.1916,131.0196,131.1192,14442.0
2020-01-30 13:50:00,144.85,144.93,144.83,144.92,10949.0,131.1373,131.2097,131.1192,131.2006,10949.0
2020-01-30 13:55:00,144.93,145.25,144.92,145.2,47591.0,131.2097,131.4994,131.2006,131.4541,47591.0
2020-01-30 14:00:00,145.24,145.52,145.24,145.37,13876.0,131.4904,131.7438,131.4904,131.608,13876.0
2020-01-30 14:05:00,145.33,145.75,145.3,145.73,22911.0,131.5718,131.9521,131.5447,131.934,22911.0
2020-01-30 14:10:00,145.75,145.88,145.64,145.84,12890.0,131.9521,132.0698,131.8525,132.0336,12890.0
2020-01-30 14:15:00,145.83,145.94,145.77,145.89,11599.0,132.0245,132.1241,131.9702,132.0788,11599.0
2020-01-30 14:20:00,145.92,145.95,145.78,145.82,13776.0,132.106,132.1331,131.9792,132.0154,13776.0
2020-01-30 14:25:00,145.81,145.88,145.44,145.46,11868.0,132.0064,132.0698,131.6714,131.6895,11868.0
2020-01-30 14:30:00,145.44,145.5,145.38,145.44,8731.0,131.6714,131.7257,131.6171,131.6714,8731.0
2020-01-30 14:35:00,145.45,145.55,145.33,145.53,11039.0,131.6805,131.771,131.5718,131.7529,11039.0
2020-01-30 14:40:00,145.53,146.29,145.43,145.55,37277.0,131.7529,132.441,131.6624,131.771,37277.0
2020-01-30 14:45:00,145.53,146.24,145.43,146.05,13406.0,131.7529,132.3957,131.6624,132.2237,13406.0
2020-01-30 14:50:00,146.18,146.18,145.6,145.82,11148.0,132.3414,132.3414,131.8163,132.0154,11148.0
2020-01-30 14:55:00,145.85,146.36,145.84,146.25,16702.0,132.0426,132.5043,132.0336,132.4047,16702.0
2020-01-30 15:00:00,146.26,146.58,146.16,146.52,19964.0,132.4138,132.7035,132.3233,132.6492,19964.0
2020-01-30 15:05:00,146.56,146.57,145.97,145.97,19742.0,132.6854,132.6944,132.1512,132.1512,19742.0
2020-01-30 15:10:00,146.04,146.34,146.02,146.26,31157.0,132.2146,132.4862,132.1965,132.4138,31157.0
2020-01-30 15:15:00,146.31,146.73,146.16,146.73,22899.0,132.4591,132.8393,132.3233,132.8393,22899.0
2020-01-30 15:20:00,146.75,147.07,146.73,146.76,30652.0,132.8574,133.1471,132.8393,132.8665,30652.0
2020-01-30 15:25:00,146.77,147.07,146.72,147.04,34422.0,132.8755,133.1471,132.8302,133.12,34422.0
2020-01-30 15:30:00,147.08,147.31,146.96,147.18,34718.0,133.1562,133.3644,133.0475,133.2467,34718.0
2020-01-30 15:35:00,147.24,147.48,147.22,147.48,35174.0,133.301,133.5183,133.2829,133.5183,35174.0
2020-01-30 15:40:00,147.45,147.64,147.41,147.59,30212.0,133.4911,133.6632,133.4549,133.6179,30212.0
2020-01-30 15:45:00,147.6,147.89,147.55,147.8,39442.0,133.6269,133.8895,133.5817,133.808,39442.0
2020-01-30 15:50:00,147.76,148.15,147.73,148.1,65401.0,133.7718,134.1249,133.7446,134.0796,65401.0
2020-01-30 15:55:00,148.12,148.4,147.95,148.31,132349.0,134.0977,134.3512,133.9438,134.2697,132349.0
2020-01-31 09:30:00,147.1,147.29,146.01,146.24,52126.0,133.1743,133.3463,132.1875,132.3957,52126.0
2020-01-31 09:35:00,146.09,146.87,145.71,146.7,33316.0,132.2599,132.966,131.9159,132.8121,33316.0
2020-01-31 09:40:00,146.66,146.66,146.01,146.4,30611.0,132.7759,132.7759,132.1875,132.5405,30611.0
2020-01-31 09:45:00,146.36,146.44,146.07,146.34,40016.0,132.5043,132.5768,132.2418,132.4862,40016.0
2020-01-31 09:50:00,146.21,146.36,145.51,145.84,24919.0,132.3685,132.5043,131.7348,132.0336,24919.0
2020-01-31 09:55:00,145.8,145.85,145.31,145.56,33137.0,131.9973,132.0426,131.5537,131.7801,33137.0
2020-01-31 10:00:00,145.59,145.62,144.91,145.07,36591.0,131.8072,131.8344,131.1916,131.3364,36591.0
2020-01-31 10:05:00,145.1,145.18,144.77,144.97,33084.0,131.3636,131.436,131.0648,131.2459,33084.0
2020-01-31 10:10:00,144.91,145.16,144.7,144.7,21329.0,131.1916,131.4179,131.0015,131.0015,21329.0
2020-01-31 10:15:00,144.64,145.07,144.62,145.03,23626.0,130.9472,131.3364,130.929,131.3002,23626.0
2020-01-31 10:20:00,145.0,145.31,144.95,145.16,25068.0,131.2731,131.5537,131.2278,131.4179,25068.0
2020-01-31 10:25:00,145.11,145.22,144.64,144.64,25091.0,131.3727,131.4722,130.9472,130.9472,25091.0
2020-01-31 10:30:00,144.61,144.8,144.34,144.58,33280.0,130.92,131.092,130.6756,130.8928,33280.0
2020-01-31 10:35:00,144.58,144.78,144.41,144.49,29536.0,130.8928,131.0739,130.7389,130.8114,29536.0
2020-01-31 10:40:00,144.48,144.62,144.25,144.28,32143.0,130.8023,130.929,130.5941,130.6212,32143.0
2020-01-31 10:45:00,144.3,144.36,144.1,144.11,33313.0,130.6393,130.6937,130.4583,130.4673,33313.0
2020-01-31 10:50:00,144.09,144.13,143.76,143.82,37618.0,130.4492,130.4854,130.1505,130.2048,37618.0
2020-01-31 10:55:00,143.81,144.02,143.79,143.97,27654.0,130.1957,130.3859,130.1776,130.3406,27654.0
2020-01-31 11:00:00,143.92,144.23,143.84,144.18,30240.0,130.2953,130.576,130.2229,130.5307,30240.0
2020-01-31 11:05:00,144.17,144.19,143.93,143.94,39222.0,130.5217,130.5398,130.3044,130.3134,39222.0
2020-01-31 11:10:00,143.91,144.15,143.8,143.8,23116.0,130.2863,130.5035,130.1867,130.1867,23116.0
2020-01-31 11:15:00,143.8,144.1,143.58,143.97,63371.0,130.1867,130.4583,129.9875,130.3406,63371.0
2020-01-31 11:20:00,143.95,144.21,143.86,143.93,26571.0,130.3225,130.5579,130.241,130.3044,26571.0
2020-01-31 11:25:00,143.95,144.19,143.91,143.98,26895.0,130.3225,130.5398,130.2863,130.3496,26895.0
2020-01-31 11:30:00,143.97,144.53,143.96,144.53,30807.0,130.3406,130.8476,130.3315,130.8476,30807.0
2020-01-31 11:35:00,144.55,144.74,144.14,144.41,20328.0,130.8657,131.0377,130.4945,130.7389,20328.0
2020-01-31 11:40:00,144.45,144.87,144.44,144.83,22208.0,130.7751,131.1554,130.7661,131.1192,22208.0
2020-01-31 11:45:00,144.84,145.07,144.8,144.95,23652.0,131.1282,131.3364,131.092,131.2278,23652.0
2020-01-31 11:50:00,144.97,145.12,144.82,145.11,21219.0,131.2459,131.3817,131.1101,131.3727,21219.0
2020-01-31 11:55:00,145.14,145.49,145.14,145.48,11968.0,131.3998,131.7167,131.3998,131.7076,11968.0
2020-01-31 12:00:00,145.48,145.71,145.37,145.47,12522.0,131.7076,131.9159,131.608,131.6986,12522.0
2020-01-31 12:05:00,145.45,145.51,145.13,145.13,13530.0,131.6805,131.7348,131.3908,131.3908,13530.0
2020-01-31 12:10:00,145.07,145.44,145.0,145.0,17328.0,131.3364,131.6714,131.2731,131.2731,17328.0
2020-01-31 12:15:00,144.98,145.18,144.95,145.03,11234.0,131.255,131.436,131.2278,131.3002,11234.0
2020-01-31 12:20:00,145.07,145.13,144.95,144.99,10737.0,131.3364,131.3908,131.2278,131.264,10737.0
2020-01-31 12:25:00,144.96,145.19,144.94,145.1,12731.0,131.2369,131.4451,131.2188,131.3636,12731.0
2020-01-31 12:30:00,145.06,145.12,144.59,144.64,10454.0,131.3274,131.3817,130.9019,130.9472,10454.0
2020-01-31 12:35:00,144.59,144.63,144.18,144.27,15313.0,130.9019,130.9381,130.5307,130.6122,15313.0
2020-01-31 12:40:00,144.23,144.44,143.96,144.43,40989.0,130.576,130.7661,130.3315,130.757,40989.0
2020-01-31 12:45:00,144.41,144.45,143.88,143.88,29201.0,130.7389,130.7751,130.2591,130.2591,29201.0
2020-01-31 12:50:00,143.85,144.35,143.62,144.19,31594.0,130.2319,130.6846,130.0237,130.5398,31594.0
2020-01-31 12:55:00,144.23,144.5,144.21,144.3,29827.0,130.576,130.8204,130.5579,130.6393,29827.0
2020-01-31 13:00:00,144.29,144.64,144.29,144.33,14069.0,130.6303,130.9472,130.6303,130.6665,14069.0
2020-01-31 13:05:00,144.31,144.45,144.22,144.3,10737.0,130.6484,130.7751,130.5669,130.6393,10737.0
2020-01-31 13:10:00,144.25,144.3,143.82,143.83,11584.0,130.5941,130.6393,130.2048,130.2138,11584.0
2020-01-31 13:15:00,143.8,143.98,143.67,143.88,21829.0,130.1867,130.3496,130.069,130.2591,21829.0
2020-01-31 13:20:00,143.83,144.14,143.65,144.11,29221.0,130.2138,130.4945,130.0509,130.4673,29221.0
2020-01-31 13:25:00,144.08,144.13,143.84,144.02,13985.0,130.4402,130.4854,130.2229,130.3859,13985.0
2020-01-31 13:30:00,143.97,144.09,143.8,144.0,10473.0,130.3406,130.4492,130.1867,130.3677,10473.0
2020-01-31 13:35:00,143.99,144.05,143.71,143.76,12491.0,130.3587,130.413,130.1052,130.1505,12491.0
2020-01-31 13:40:00,143.76,143.9,143.7,143.8,17730.0,130.1505,130.2772,130.0961,130.1867,17730.0
2020-01-31 13:45:00,143.8,144.24,143.76,144.24,18523.0,130.1867,130.585,130.1505,130.585,18523.0
2020-01-31 13:50:00,144.25,144.36,144.03,144.29,14648.0,130.5941,130.6937,130.3949,130.6303,14648.0
2020-01-31 13:55:00,144.36,144.52,144.15,144.47,25653.0,130.6937,130.8385,130.5035,130.7933,25653.0
2020-01-31 14:00:00,144.49,144.88,144.49,144.88,16612.0,130.8114,131.1644,130.8114,131.1644,16612.0
2020-01-31 14:05:00,144.82,144.84,144.71,144.75,23728.0,131.1101,131.1282,131.0105,131.0467,23728.0
2020-01-31 14:10:00,144.77,144.81,144.53,144.55,13134.0,131.0648,131.1011,130.8476,130.8657,13134.0
2020-01-31 14:15:00,144.6,144.68,144.48,144.63,16352.0,130.9109,130.9834,130.8023,130.9381,16352.0
2020-01-31 14:20:00,144.63,144.65,144.19,144.34,17967.0,130.9381,130.9562,130.5398,130.6756,17967.0
2020-01-31 14:25:00,144.35,144.58,144.31,144.39,43965.0,130.6846,130.8928,130.6484,130.7208,43965.0
2020-01-31 14:30:00,144.33,144.95,144.33,144.79,18215.0,130.6665,131.2278,130.6665,131.083,18215.0
2020-01-31 14:35:00,144.74,144.79,144.56,144.64,20790.0,131.0377,131.083,130.8747,130.9472,20790.0
2020-01-31 14:40:00,144.61,144.72,144.35,144.4,14067.0,130.92,131.0196,130.6846,130.7299,14067.0
2020-01-31 14:45:00,144.36,144.41,144.09,144.09,17859.0,130.6937,130.7389,130.4492,130.4492,17859.0
2020-01-31 14:50:00,144.11,144.43,144.11,144.33,16163.0,130.4673,130.757,130.4673,130.6665,16163.0
2020-01-31 14:55:00,144.31,144.6,144.31,144.48,21226.0,130.6484,130.9109,130.6484,130.8023,21226.0
2020-01-31 15:00:00,144.4,144.48,144.27,144.35,14707.0,130.7299,130.8023,130.6122,130.6846,14707.0
2020-01-31 15:05:00,144.35,144.35,144.09,144.17,30360.0,130.6846,130.6846,130.4492,130.5217,30360.0
2020-01-31 15:10:00,144.21,144.29,144.13,144.15,14373.0,130.5579,130.6303,130.4854,130.5035,14373.0
2020-01-31 15:15:00,144.16,144.26,144.09,144.15,13331.0,130.5126,130.6031,130.4492,130.5035,13331.0
2020-01-31 15:20:00,144.17,144.33,144.1,144.19,26244.0,130.5217,130.6665,130.4583,130.5398,26244.0
2020-01-31 15:25:00,144.18,144.18,143.88,144.01,33839.0,130.5307,130.5307,130.2591,130.3768,33839.0
2020-01-31 15:30:00,143.98,144.09,143.88,143.97,30428.0,130.3496,130.4492,130.2591,130.3406,30428.0
2020-01-31 15:35:00,143.95,144.03,143.76,143.78,33324.0,130.3225,130.3949,130.1505,130.1686,33324.0
2020-01-31 15:40:00,143.8,144.29,143.62,144.17,43280.0,130.1867,130.6303,130.0237,130.5217,43280.0
2020-01-31 15:45:00,144.19,144.43,143.92,143.99,67361.0,130.5398,130.757,130.2953,130.3587,67361.0
2020-01-31 15:50:00,144.04,144.66,144.02,144.59,89789.0,130.404,130.9653,130.3859,130.9019,89789.0
2020-01-31 15:55:00,144.57,144.91,144.48,144.64,224687.0,130.8838,131.1916,130.8023,130.9472,224687.0
2020-02-03 09:30:00,145.5,145.61,144.75,145.39,37841.0,131.7257,131.8253,131.0467,131.6262,37841.0
2020-02-03 09:35:00,145.36,146.22,145.28,145.87,27267.0,131.599,132.3776,131.5266,132.0607,27267.0
2020-02-03 09:40:00,145.93,146.06,145.74,145.82,14828.0,132.115,132.2327,131.943,132.0154,14828.0
2020-02-03 09:45:00,145.87,146.15,145.73,145.97,11997.0,132.0607,132.3142,131.934,132.1512,11997.0
2020-02-03 09:50:00,146.02,146.15,145.6,145.99,28132.0,132.1965,132.3142,131.8163,132.1694,28132.0
2020-02-03 09:55:00,146.05,146.24,145.96,146.08,34333.0,132.2237,132.3957,132.1422,132.2508,34333.0
2020-02-03 10:00:00,146.2,147.4,146.1,147.11,50048.0,132.3595,133.4459,132.2689,133.1833,50048.0
2020-02-03 10:05:00,147.1,147.2,146.45,146.71,21602.0,133.1743,133.2648,132.5858,132.8212,21602.0
2020-02-03 10:10:00,146.66,146.77,146.34,146.6,12831.0,132.7759,132.8755,132.4862,132.7216,12831.0
2020-02-03 10:15:00,146.65,146.71,146.26,146.36,7738.0,132.7669,132.8212,132.4138,132.5043,7738.0
2020-02-03 10:20:00,146.36,146.4,146.04,146.24,13271.0,132.5043,132.5405,132.2146,132.3957,13271.0
2020-02-03 10:25:00,146.25,146.67,146.24,146.59,34107.0,132.4047,132.785,132.3957,132.7126,34107.0
2020-02-03 10:30:00,146.58,146.7,146.46,146.65,19757.0,132.7035,132.8121,132.5949,132.7669,19757.0
2020-02-03 10:35:00,146.64,146.74,146.42,146.53,20220.0,132.7578,132.8484,132.5586,132.6582,20220.0
2020-02-03 10:40:00,146.55,146.55,146.27,146.31,15439.0,132.6763,132.6763,132.4228,132.4591,15439.0
2020-02-03 10:45:00,146.31,146.31,145.66,145.66,17954.0,132.4591,132.4591,131.8706,131.8706,17954.0
2020-02-03 10:50:00,145.54,145.7,145.54,145.6,10414.0,131.762,131.9068,131.762,131.8163,10414.0
2020-02-03 10:55:00,145.61,145.62,145.41,145.44,7228.0,131.8253,131.8344,131.6443,131.6714,7228.0
2020-02-03 11:00:00,145.49,145.57,145.26,145.26,14237.0,131.7167,131.7891,131.5085,131.5085,14237.0
2020-02-03 11:05:00,145.33,145.5,145.22,145.47,17645.0,131.5718,131.7257,131.4722,131.6986,17645.0
2020-02-03 11:10:00,145.43,145.47,145.0,145.11,21217.0,131.6624,131.6986,131.2731,131.3727,21217.0
2020-02-03 11:15:00,145.12,145.21,144.84,144.94,15269.0,131.3817,131.4632,131.1282,131.2188,15269.0
2020-02-03 11:20:00,145.02,145.12,144.82,144.98,16670.0,131.2912,131.3817,131.1101,131.255,16670.0
2020-02-03 11:25:00,144.94,145.0,144.65,144.7,9472.0,131.2188,131.2731,130.9562,131.0015,9472.0
2020-02-03 11:30:00,144.72,144.88,144.55,144.72,24676.0,131.0196,131.1644,130.8657,131.0196,24676.0
2020-02-03 11:35:00,144.7,144.7,144.26,144.33,12237.0,131.0015,131.0015,130.6031,130.6665,12237.0
2020-02-03 11:40:00,144.29,144.45,144.06,144.11,9538.0,130.6303,130.7751,130.4221,130.4673,9538.0
2020-02-03 11:45:00,144.17,144.3,144.07,144.3,9438.0,130.5217,130.6393,130.4311,130.6393,9438.0
2020-02-03 11:50:00,144.29,144.42,144.03,144.38,9637.0,130.6303,130.748,130.3949,130.7118,9637.0
2020-02-03 11:55:00,144.41,144.61,144.39,144.59,11804.0,130.7389,130.92,130.7208,130.9019,11804.0
2020-02-03 12:00:00,144.59,144.82,144.52,144.81,13282.0,130.9019,131.1101,130.8385,131.1011,13282.0
2020-02-03 12:05:00,144.82,144.82,144.29,144.3,11255.0,131.1101,131.1101,130.6303,130.6393,11255.0
2020-02-03 12:10:00,144.3,144.5,144.22,144.5,9531.0,130.6393,130.8204,130.5669,130.8204,9531.0
2020-02-03 12:15:00,144.59,144.7,144.55,144.7,2847.0,130.9019,131.0015,130.8657,131.0015,2847.0
2020-02-03 12:20:00,144.66,144.78,144.65,144.69,4949.0,130.9653,131.0739,130.9562,130.9924,4949.0
2020-02-03 12:25:00,144.67,144.68,144.5,144.5,5435.0,130.9743,130.9834,130.8204,130.8204,5435.0
2020-02-03 12:30:00,144.5,144.53,144.27,144.36,7150.0,130.8204,130.8476,130.6122,130.6937,7150.0
2020-02-03 12:35:00,144.36,144.5,144.3,144.4,7223.0,130.6937,130.8204,130.6393,130.7299,7223.0
2020-02-03 12:40:00,144.47,144.61,144.42,144.55,5509.0,130.7933,130.92,130.748,130.8657,5509.0
2020-02-03 12:45:00,144.53,144.55,144.32,144.51,6515.0,130.8476,130.8657,130.6575,130.8295,6515.0
2020-02-03 12:50:00,144.54,144.66,144.47,144.66,5612.0,130.8566,130.9653,130.7933,130.9653,5612.0
2020-02-03 12:55:00,144.63,144.83,144.55,144.68,15094.0,130.9381,131.1192,130.8657,130.9834,15094.0
2020-02-03 13:00:00,144.7,144.77,144.48,144.67,4017.0,131.0015,131.0648,130.8023,130.9743,4017.0
2020-02-03 13:05:00,144.64,144.69,144.37,144.42,3109.0,130.9472,130.9924,130.7027,130.748,3109.0
2020-02-03 13:10:00,144.37,144.44,144.14,144.22,3428.0,130.7027,130.7661,130.4945,130.5669,3428.0
2020-02-03 13:15:00,144.15,144.43,144.1,144.37,5629.0,130.5035,130.757,130.4583,130.7027,5629.0
2020-02-03 13:20:00,144.36,144.57,144.33,144.54,6121.0,130.6937,130.8838,130.6665,130.8566,6121.0
2020-02-03 13:25:00,144.57,144.68,144.48,144.5,6373.0,130.8838,130.9834,130.8023,130.8204,6373.0
2020-02-03 13:30:00,144.47,144.57,144.28,144.44,5103.0,130.7933,130.8838,130.6212,130.7661,5103.0
2020-02-03 13:35:00,144.46,144.62,144.4,144.55,6255.0,130.7842,130.929,130.7299,130.8657,6255.0
2020-02-03 13:40:00,144.57,144.62,144.52,144.54,8902.0,130.8838,130.929,130.8385,130.8566,8902.0
2020-02-03 13:45:00,144.51,144.54,144.36,144.51,5323.0,130.8295,130.8566,130.6937,130.8295,5323.0
2020-02-03 13:50:00,144.46,144.57,144.24,144.39,8032.0,130.7842,130.8838,130.585,130.7208,8032.0
2020-02-03 13:55:00,144.42,144.56,144.41,144.51,3191.0,130.748,130.8747,130.7389,130.8295,3191.0
2020-02-03 14:00:00,144.57,144.57,144.36,144.42,8328.0,130.8838,130.8838,130.6937,130.748,8328.0
2020-02-03 14:05:00,144.41,144.45,144.28,144.29,5506.0,130.7389,130.7751,130.6212,130.6303,5506.0
2020-02-03 14:10:00,144.27,144.35,144.2,144.23,6014.0,130.6122,130.6846,130.5488,130.576,6014.0
2020-02-03 14:15:00,144.26,144.32,144.15,144.25,19465.0,130.6031,130.6575,130.5035,130.5941,19465.0
2020-02-03 14:20:00,144.26,144.38,144.22,144.22,4800.0,130.6031,130.7118,130.5669,130.5669,4800.0
2020-02-03 14:25:00,144.28,144.35,144.15,144.23,7447.0,130.6212,130.6846,130.5035,130.576,7447.0
2020-02-03 14:30:00,144.21,144.36,144.05,144.12,7034.0,130.5579,130.6937,130.413,130.4764,7034.0
2020-02-03 14:35:00,144.1,144.28,144.08,144.23,14287.0,130.4583,130.6212,130.4402,130.576,14287.0
2020-02-03 14:40:00,144.24,144.37,144.16,144.3,7582.0,130.585,130.7027,130.5126,130.6393,7582.0
2020-02-03 14:45:00,144.31,144.56,144.31,144.48,8490.0,130.6484,130.8747,130.6484,130.8023,8490.0
2020-02-03 14:50:00,144.52,144.63,144.45,144.51,9206.0,130.8385,130.9381,130.7751,130.8295,9206.0
2020-02-03 14:55:00,144.55,144.6,144.41,144.41,6751.0,130.8657,130.9109,130.7389,130.7389,6751.0
2020-02-03 15:00:00,144.4,144.52,144.35,144.52,8160.0,130.7299,130.8385,130.6846,130.8385,8160.0
2020-02-03 15:05:00,144.48,144.5,144.37,144.37,7083.0,130.8023,130.8204,130.7027,130.7027,7083.0
2020-02-03 15:10:00,144.39,144.43,144.25,144.33,5941.0,130.7208,130.757,130.5941,130.6665,5941.0
2020-02-03 15:15:00,144.35,144.47,144.33,144.46,7625.0,130.6846,130.7933,130.6665,130.7842,7625.0
2020-02-03 15:20:00,144.48,144.48,144.36,144.38,14035.0,130.8023,130.8023,130.6937,130.7118,14035.0
2020-02-03 15:25:00,144.4,144.45,144.3,144.43,27180.0,130.7299,130.7751,130.6393,130.757,27180.0
2020-02-03 15:30:00,144.42,144.42,144.3,144.35,22056.0,130.748,130.748,130.6393,130.6846,22056.0
2020-02-03 15:35:00,144.39,144.42,144.11,144.14,17600.0,130.7208,130.748,130.4673,130.4945,17600.0
2020-02-03 15:40:00,144.11,144.16,143.92,143.93,31087.0,130.4673,130.5126,130.2953,130.3044,31087.0
2020-02-03 15:45:00,143.9,143.9,143.62,143.62,37954.0,130.2772,130.2772,130.0237,130.0237,37954.0
2020-02-03 15:50:00,143.65,143.81,143.6,143.78,54468.0,130.0509,130.1957,130.0056,130.1686,54468.0
2020-02-03 15:55:00,143.75,143.96,143.75,143.8,98911.0,130.1414,130.3315,130.1414,130.1867,98911.0
2020-02-04 09:30:00,146.37,146.92,146.18,146.47,99458.0,132.5134,133.0113,132.3414,132.6039,99458.0
2020-02-04 09:35:00,146.47,146.84,146.13,146.27,44707.0,132.6039,132.9389,132.2961,132.4228,44707.0
2020-02-04 09:40:00,146.32,146.56,146.0,146.19,50522.0,132.4681,132.6854,132.1784,132.3504,50522.0
2020-02-04 09:45:00,146.17,147.06,146.17,146.97,46880.0,132.3323,133.1381,132.3323,133.0566,46880.0
2020-02-04 09:50:00,146.96,147.8,146.92,147.71,54753.0,133.0475,133.808,133.0113,133.7265,54753.0
2020-02-04 09:55:00,147.66,147.74,146.97,147.18,46803.0,133.6813,133.7537,133.0566,133.2467,46803.0
2020-02-04 10:00:00,147.3,147.71,147.25,147.55,33961.0,133.3553,133.7265,133.3101,133.5817,33961.0
2020-02-04 10:05:00,147.5,147.84,147.21,147.73,51287.0,133.5364,133.8442,133.2739,133.7446,51287.0
2020-02-04 10:10:00,147.76,147.83,147.24,147.24,15674.0,133.7718,133.8352,133.301,133.301,15674.0
2020-02-04 10:15:00,147.28,147.37,147.02,147.26,24357.0,133.3372,133.4187,133.1018,133.3191,24357.0
2020-02-04 10:20:00,147.29,147.35,147.05,147.27,10326.0,133.3463,133.4006,133.129,133.3282,10326.0
2020-02-04 10:25:00,147.28,147.6,147.12,147.6,12618.0,133.3372,133.6269,133.1924,133.6269,12618.0
2020-02-04 10:30:00,147.6,147.67,147.44,147.54,7533.0,133.6269,133.6903,133.4821,133.5726,7533.0
2020-02-04 10:35:00,147.56,147.78,147.55,147.66,14054.0,133.5907,133.7899,133.5817,133.6813,14054.0
2020-02-04 10:40:00,147.69,147.7,147.23,147.24,25715.0,133.7084,133.7175,133.292,133.301,25715.0
2020-02-04 10:45:00,147.26,147.33,146.87,146.87,32723.0,133.3191,133.3825,132.966,132.966,32723.0
2020-02-04 10:50:00,146.91,147.12,146.78,147.0,10300.0,133.0023,133.1924,132.8846,133.0837,10300.0
2020-02-04 10:55:00,147.03,147.2,146.96,147.03,10870.0,133.1109,133.2648,133.0475,133.1109,10870.0
2020-02-04 11:00:00,147.04,147.12,146.94,147.03,9788.0,133.12,133.1924,133.0294,133.1109,9788.0
2020-02-04 11:05:00,147.05,147.12,146.74,146.89,7922.0,133.129,133.1924,132.8484,132.9842,7922.0
2020-02-04 11:10:00,146.86,147.06,146.82,146.84,8313.0,132.957,133.1381,132.9208,132.9389,8313.0
2020-02-04 11:15:00,146.88,147.03,146.79,147.0,8688.0,132.9751,133.1109,132.8936,133.0837,8688.0
2020-02-04 11:20:00,146.96,147.14,146.95,146.99,11382.0,133.0475,133.2105,133.0385,133.0747,11382.0
2020-02-04 11:25:00,146.94,147.11,146.91,147.0,6882.0,133.0294,133.1833,133.0023,133.0837,6882.0
2020-02-04 11:30:00,147.03,147.13,146.91,146.98,13189.0,133.1109,133.2014,133.0023,133.0656,13189.0
2020-02-04 11:35:00,147.0,147.06,146.93,146.97,12463.0,133.0837,133.1381,133.0204,133.0566,12463.0
2020-02-04 11:40:00,146.95,147.02,146.94,146.99,6207.0,133.0385,133.1018,133.0294,133.0747,6207.0
2020-02-04 11:45:00,146.99,147.11,146.85,146.92,9548.0,133.0747,133.1833,132.9479,133.0113,9548.0
2020-02-04 11:50:00,146.87,147.02,146.77,146.94,13076.0,132.966,133.1018,132.8755,133.0294,13076.0
2020-02-04 11:55:00,146.94,147.08,146.93,147.03,12260.0,133.0294,133.1562,133.0204,133.1109,12260.0
2020-02-04 12:00:00,147.01,147.07,146.98,147.06,14808.0,133.0928,133.1471,133.0656,133.1381,14808.0
2020-02-04 12:05:00,147.05,147.23,147.02,147.22,18287.0,133.129,133.292,133.1018,133.2829,18287.0
2020-02-04 12:10:00,147.24,147.29,147.0,147.0,30611.0,133.301,133.3463,133.0837,133.0837,30611.0
2020-02-04 12:15:00,147.04,147.07,146.88,146.89,19270.0,133.12,133.1471,132.9751,132.9842,19270.0
2020-02-04 12:20:00,146.93,147.23,146.93,147.21,40061.0,133.0204,133.292,133.0204,133.2739,40061.0
2020-02-04 12:25:00,147.22,147.24,146.97,147.08,24303.0,133.2829,133.301,133.0566,133.1562,24303.0
2020-02-04 12:30:00,147.05,147.08,146.98,146.98,11542.0,133.129,133.1562,133.0656,133.0656,11542.0
2020-02-04 12:35:00,146.99,147.04,146.97,147.02,6617.0,133.0747,133.12,133.0566,133.1018,6617.0
2020-02-04 12:40:00,147.02,147.21,147.01,147.17,26748.0,133.1018,133.2739,133.0928,133.2376,26748.0
2020-02-04 12:45:00,147.18,147.18,147.04,147.06,15970.0,133.2467,133.2467,133.12,133.1381,15970.0
2020-02-04 12:50:00,147.06,147.13,147.01,147.09,18695.0,133.1381,133.2014,133.0928,133.1652,18695.0
2020-02-04 12:55:00,147.07,147.14,147.04,147.09,37870.0,133.1471,133.2105,133.12,133.1652,37870.0
2020-02-04 13:00:00,147.1,147.18,147.01,147.02,33058.0,133.1743,133.2467,133.0928,133.1018,33058.0
2020-02-04 13:05:00,147.01,147.04,146.97,146.97,16800.0,133.0928,133.12,133.0566,133.0566,16800.0
2020-02-04 13:10:00,146.99,147.05,146.86,146.86,9305.0,133.0747,133.129,132.957,132.957,9305.0
2020-02-04 13:15:00,146.87,146.92,146.8,146.83,8661.0,132.966,133.0113,132.9027,132.9298,8661.0
2020-02-04 13:20:00,146.82,146.82,146.71,146.75,9208.0,132.9208,132.9208,132.8212,132.8574,9208.0
2020-02-04 13:25:00,146.79,146.79,146.4,146.52,26701.0,132.8936,132.8936,132.5405,132.6492,26701.0
2020-02-04 13:30:00,146.53,146.64,146.47,146.6,13599.0,132.6582,132.7578,132.6039,132.7216,13599.0
2020-02-04 13:35:00,146.62,146.86,146.59,146.83,11474.0,132.7397,132.957,132.7126,132.9298,11474.0
2020-02-04 13:40:00,146.81,146.91,146.7,146.9,10286.0,132.9117,133.0023,132.8121,132.9932,10286.0
2020-02-04 13:45:00,146.92,147.01,146.89,146.97,9271.0,133.0113,133.0928,132.9842,133.0566,9271.0
2020-02-04 13:50:00,146.94,147.0,146.86,146.98,6773.0,133.0294,133.0837,132.957,133.0656,6773.0
2020-02-04 13:55:00,147.0,147.04,146.9,146.97,10863.0,133.0837,133.12,132.9932,133.0566,10863.0
2020-02-04 14:00:00,146.99,147.01,146.89,146.96,11883.0,133.0747,133.0928,132.9842,133.0475,11883.0
2020-02-04 14:05:00,146.96,146.97,146.84,146.92,10928.0,133.0475,133.0566,132.9389,133.0113,10928.0
2020-02-04 14:10:00,146.9,147.0,146.82,146.99,11711.0,132.9932,133.0837,132.9208,133.0747,11711.0
2020-02-04 14:15:00,146.97,147.02,146.84,146.89,11511.0,133.0566,133.1018,132.9389,132.9842,11511.0
2020-02-04 14:20:00,146.87,147.09,146.86,146.91,13377.0,132.966,133.1652,132.957,133.0023,13377.0
2020-02-04 14:25:00,146.9,146.91,146.81,146.86,5726.0,132.9932,133.0023,132.9117,132.957,5726.0
2020-02-04 14:30:00,146.86,146.92,146.79,146.79,6318.0,132.957,133.0113,132.8936,132.8936,6318.0
2020-02-04 14:35:00,146.78,147.15,146.77,147.15,14150.0,132.8846,133.2195,132.8755,133.2195,14150.0
2020-02-04 14:40:00,147.16,147.4,147.14,147.38,10189.0,133.2286,133.4459,133.2105,133.4278,10189.0
2020-02-04 14:45:00,147.37,147.48,147.29,147.43,12219.0,133.4187,133.5183,133.3463,133.473,12219.0
2020-02-04 14:50:00,147.43,147.43,147.28,147.28,8510.0,133.473,133.473,133.3372,133.3372,8510.0
2020-02-04 14:55:00,147.27,147.31,147.14,147.14,10432.0,133.3282,133.3644,133.2105,133.2105,10432.0
2020-02-04 15:00:00,147.16,147.38,147.1,147.37,18827.0,133.2286,133.4278,133.1743,133.4187,18827.0
2020-02-04 15:05:00,147.38,147.46,147.32,147.34,16371.0,133.4278,133.5002,133.3734,133.3916,16371.0
2020-02-04 15:10:00,147.37,147.49,147.3,147.36,8991.0,133.4187,133.5274,133.3553,133.4097,8991.0
2020-02-04 15:15:00,147.39,147.49,147.28,147.46,9091.0,133.4368,133.5274,133.3372,133.5002,9091.0
2020-02-04 15:20:00,147.47,147.65,147.46,147.53,10649.0,133.5092,133.6722,133.5002,133.5636,10649.0
2020-02-04 15:25:00,147.54,147.61,147.53,147.59,10806.0,133.5726,133.636,133.5636,133.6179,10806.0
2020-02-04 15:30:00,147.58,148.07,147.58,148.0,43943.0,133.6088,134.0524,133.6088,133.9891,43943.0
2020-02-04 15:35:00,148.0,148.24,148.0,148.22,47199.0,133.9891,134.2064,133.9891,134.1882,47199.0
2020-02-04 15:40:00,148.2,148.2,148.04,148.07,30539.0,134.1701,134.1701,134.0253,134.0524,30539.0
2020-02-04 15:45:00,148.04,148.06,147.84,147.93,22178.0,134.0253,134.0434,133.8442,133.9257,22178.0
2020-02-04 15:50:00,147.93,147.97,147.58,147.61,44365.0,133.9257,133.9619,133.6088,133.636,44365.0
2020-02-04 15:55:00,147.61,147.63,147.43,147.52,81746.0,133.636,133.6541,133.473,133.5545,81746.0
2020-02-05 09:30:00,149.5,149.6,149.0,149.19,92935.0,135.3471,135.4376,134.8944,135.0664,92935.0
2020-02-05 09:35:00,149.18,149.83,149.1,149.11,45788.0,135.0574,135.6458,134.9849,134.994,45788.0
2020-02-05 09:40:00,149.06,149.28,148.82,149.16,19101.0,134.9487,135.1479,134.7314,135.0393,19101.0
2020-02-05 09:45:00,149.2,149.69,149.16,149.61,13975.0,135.0755,135.5191,135.0393,135.4467,13975.0
2020-02-05 09:50:00,149.48,149.89,149.47,149.78,13649.0,135.329,135.7001,135.3199,135.6006,13649.0
2020-02-05 09:55:00,149.7,149.94,149.13,149.22,19280.0,135.5281,135.7454,135.0121,135.0936,19280.0
2020-02-05 10:00:00,149.2,149.62,149.2,149.56,11157.0,135.0755,135.4557,135.0755,135.4014,11157.0
2020-02-05 10:05:00,149.58,149.67,149.38,149.62,26478.0,135.4195,135.501,135.2384,135.4557,26478.0
2020-02-05 10:10:00,149.68,149.79,149.48,149.53,23489.0,135.51,135.6096,135.329,135.3742,23489.0
2020-02-05 10:15:00,149.47,149.54,149.18,149.21,11698.0,135.3199,135.3833,135.0574,135.0845,11698.0
2020-02-05 10:20:00,149.24,149.62,149.24,149.55,12570.0,135.1117,135.4557,135.1117,135.3923,12570.0
2020-02-05 10:25:00,149.57,149.62,148.93,149.2,14248.0,135.4104,135.4557,134.831,135.0755,14248.0
2020-02-05 10:30:00,149.2,149.31,148.98,149.25,9356.0,135.0755,135.1751,134.8763,135.1207,9356.0
2020-02-05 10:35:00,149.24,149.34,148.97,149.0,12580.0,135.1117,135.2022,134.8672,134.8944,12580.0
2020-02-05 10:40:00,149.0,149.1,148.82,149.1,11168.0,134.8944,134.9849,134.7314,134.9849,11168.0
2020-02-05 10:45:00,149.13,149.21,149.0,149.15,8215.0,135.0121,135.0845,134.8944,135.0302,8215.0
2020-02-05 10:50:00,149.14,149.35,149.07,149.34,5124.0,135.0211,135.2113,134.9578,135.2022,5124.0
2020-02-05 10:55:00,149.23,149.46,149.19,149.24,18750.0,135.1026,135.3109,135.0664,135.1117,18750.0
2020-02-05 11:00:00,149.26,149.31,149.09,149.11,7878.0,135.1298,135.1751,134.9759,134.994,7878.0
2020-02-05 11:05:00,149.15,149.2,148.94,149.19,8815.0,135.0302,135.0755,134.8401,135.0664,8815.0
2020-02-05 11:10:00,149.16,149.36,149.16,149.35,8075.0,135.0393,135.2203,135.0393,135.2113,8075.0
2020-02-05 11:15:00,149.34,149.34,149.2,149.21,7598.0,135.2022,135.2022,135.0755,135.0845,7598.0
2020-02-05 11:20:00,149.15,149.37,149.04,149.23,8951.0,135.0302,135.2294,134.9306,135.1026,8951.0
2020-02-05 11:25:00,149.26,149.27,149.05,149.17,6250.0,135.1298,135.1388,134.9397,135.0483,6250.0
2020-02-05 11:30:00,149.23,149.37,149.06,149.27,7336.0,135.1026,135.2294,134.9487,135.1388,7336.0
2020-02-05 11:35:00,149.24,149.33,149.07,149.07,15131.0,135.1117,135.1932,134.9578,134.9578,15131.0
2020-02-05 11:40:00,149.11,149.14,148.9,149.01,10541.0,134.994,135.0211,134.8039,134.9035,10541.0
2020-02-05 11:45:00,149.05,149.14,149.0,149.11,5360.0,134.9397,135.0211,134.8944,134.994,5360.0
2020-02-05 11:50:00,149.09,149.1,148.97,149.01,8368.0,134.9759,134.9849,134.8672,134.9035,8368.0
2020-02-05 11:55:00,149.01,149.12,148.98,149.08,11690.0,134.9035,135.003,134.8763,134.9668,11690.0
2020-02-05 12:00:00,149.06,149.11,148.85,149.02,10946.0,134.9487,134.994,134.7586,134.9125,10946.0
2020-02-05 12:05:00,149.0,149.09,148.94,149.09,4671.0,134.8944,134.9759,134.8401,134.9759,4671.0
2020-02-05 12:10:00,149.05,149.11,149.0,149.0,6919.0,134.9397,134.994,134.8944,134.8944,6919.0
2020-02-05 12:15:00,149.05,149.17,149.03,149.06,7615.0,134.9397,135.0483,134.9216,134.9487,7615.0
2020-02-05 12:20:00,149.04,149.16,149.0,149.14,19083.0,134.9306,135.0393,134.8944,135.0211,19083.0
2020-02-05 12:25:00,149.16,149.36,149.11,149.24,21887.0,135.0393,135.2203,134.994,135.1117,21887.0
2020-02-05 12:30:00,149.25,149.44,149.23,149.38,7509.0,135.1207,135.2927,135.1026,135.2384,7509.0
2020-02-05 12:35:00,149.41,149.47,149.38,149.43,6433.0,135.2656,135.3199,135.2384,135.2837,6433.0
2020-02-05 12:40:00,149.43,149.56,149.41,149.52,11096.0,135.2837,135.4014,135.2656,135.3652,11096.0
2020-02-05 12:45:00,149.5,149.79,149.48,149.77,15982.0,135.3471,135.6096,135.329,135.5915,15982.0
2020-02-05 12:50:00,149.77,149.84,149.5,149.54,30065.0,135.5915,135.6549,135.3471,135.3833,30065.0
2020-02-05 12:55:00,149.51,149.52,149.25,149.32,32747.0,135.3561,135.3652,135.1207,135.1841,32747.0
2020-02-05 13:00:00,149.33,149.51,149.29,149.34,38402.0,135.1932,135.3561,135.1569,135.2022,38402.0
2020-02-05 13:05:00,149.36,149.36,149.1,149.17,15231.0,135.2203,135.2203,134.9849,135.0483,15231.0
2020-02-05 13:10:00,149.14,149.33,149.1,149.14,42178.0,135.0211,135.1932,134.9849,135.0211,42178.0
2020-02-05 13:15:00,149.13,149.34,149.13,149.3,28614.0,135.0121,135.2022,135.0121,135.166,28614.0
2020-02-05 13:20:00,149.3,149.49,149.23,149.49,32020.0,135.166,135.338,135.1026,135.338,32020.0
2020-02-05 13:25:00,149.5,149.64,149.5,149.61,13948.0,135.3471,135.4738,135.3471,135.4467,13948.0
2020-02-05 13:30:00,149.61,149.83,149.61,149.78,14497.0,135.4467,135.6458,135.4467,135.6006,14497.0
2020-02-05 13:35:00,149.78,150.0,149.73,150.0,40752.0,135.6006,135.7997,135.5553,135.7997,40752.0
2020-02-05 13:40:00,149.97,150.39,149.97,150.39,40232.0,135.7726,136.1528,135.7726,136.1528,40232.0
2020-02-05 13:45:00,150.4,150.54,150.32,150.43,17305.0,136.1619,136.2886,136.0894,136.189,17305.0
2020-02-05 13:50:00,150.43,150.5,150.34,150.34,10093.0,136.189,136.2524,136.1075,136.1075,10093.0
2020-02-05 13:55:00,150.41,150.58,150.37,150.49,14287.0,136.1709,136.3248,136.1347,136.2433,14287.0
2020-02-05 14:00:00,150.42,150.57,150.39,150.51,9301.0,136.18,136.3158,136.1528,136.2615,9301.0
2020-02-05 14:05:00,150.5,150.6,150.27,150.45,11998.0,136.2524,136.3429,136.0442,136.2071,11998.0
2020-02-05 14:10:00,150.39,150.39,150.2,150.35,7510.0,136.1528,136.1528,135.9808,136.1166,7510.0
2020-02-05 14:15:00,150.37,150.78,150.37,150.7,15948.0,136.1347,136.5059,136.1347,136.4335,15948.0
2020-02-05 14:20:00,150.69,150.77,150.6,150.62,10571.0,136.4244,136.4968,136.3429,136.361,10571.0
2020-02-05 14:25:00,150.63,150.71,150.58,150.61,9161.0,136.3701,136.4425,136.3248,136.352,9161.0
2020-02-05 14:30:00,150.62,150.77,150.53,150.58,5624.0,136.361,136.4968,136.2796,136.3248,5624.0
2020-02-05 14:35:00,150.52,150.75,150.51,150.73,9976.0,136.2705,136.4787,136.2615,136.4606,9976.0
2020-02-05 14:40:00,150.72,150.72,150.62,150.66,6418.0,136.4516,136.4516,136.361,136.3973,6418.0
2020-02-05 14:45:00,150.65,150.66,150.51,150.62,11499.0,136.3882,136.3973,136.2615,136.361,11499.0
2020-02-05 14:50:00,150.65,150.83,150.65,150.82,12708.0,136.3882,136.5512,136.3882,136.5421,12708.0
2020-02-05 14:55:00,150.84,150.85,150.57,150.62,9890.0,136.5602,136.5693,136.3158,136.361,9890.0
2020-02-05 15:00:00,150.69,150.84,150.6,150.6,9715.0,136.4244,136.5602,136.3429,136.3429,9715.0
2020-02-05 15:05:00,150.62,150.75,150.47,150.48,18170.0,136.361,136.4787,136.2252,136.2343,18170.0
2020-02-05 15:10:00,150.49,150.57,150.46,150.5,5569.0,136.2433,136.3158,136.2162,136.2524,5569.0
2020-02-05 15:15:00,150.55,150.69,150.54,150.66,10922.0,136.2977,136.4244,136.2886,136.3973,10922.0
2020-02-05 15:20:00,150.66,150.79,150.66,150.73,14959.0,136.3973,136.5149,136.3973,136.4606,14959.0
2020-02-05 15:25:00,150.76,150.76,150.51,150.62,29665.0,136.4878,136.4878,136.2615,136.361,29665.0
2020-02-05 15:30:00,150.62,150.62,150.44,150.53,15194.0,136.361,136.361,136.1981,136.2796,15194.0
2020-02-05 15:35:00,150.5,150.61,150.29,150.3,13590.0,136.2524,136.352,136.0623,136.0713,13590.0
2020-02-05 15:40:00,150.28,150.49,150.26,150.42,22243.0,136.0532,136.2433,136.0351,136.18,22243.0
2020-02-05 15:45:00,150.42,150.42,150.05,150.16,24502.0,136.18,136.18,135.845,135.9446,24502.0
2020-02-05 15:50:00,150.13,150.14,149.76,149.89,42716.0,135.9174,135.9265,135.5825,135.7001,42716.0
2020-02-05 15:55:00,149.89,150.06,149.73,149.94,89798.0,135.7001,135.8541,135.5553,135.7454,89798.0
2020-02-06 09:30:00,151.38,151.38,150.72,150.72,46847.0,137.0491,137.0491,136.4516,136.4516,46847.0
2020-02-06 09:35:00,150.81,150.89,149.71,149.86,28371.0,136.5331,136.6055,135.5372,135.673,28371.0
2020-02-06 09:40:00,149.77,149.77,148.93,149.31,27284.0,135.5915,135.5915,134.831,135.1751,27284.0
2020-02-06 09:45:00,149.3,149.43,148.94,149.01,21869.0,135.166,135.2837,134.8401,134.9035,21869.0
2020-02-06 09:50:00,148.94,149.25,148.75,149.23,15513.0,134.8401,135.1207,134.6681,135.1026,15513.0
2020-02-06 09:55:00,149.27,149.95,149.27,149.93,20765.0,135.1388,135.7545,135.1388,135.7364,20765.0
2020-02-06 10:00:00,149.98,150.19,149.77,150.19,34440.0,135.7816,135.9717,135.5915,135.9717,34440.0
2020-02-06 10:05:00,150.2,150.37,149.91,149.96,15761.0,135.9808,136.1347,135.7183,135.7635,15761.0
2020-02-06 10:10:00,149.88,150.02,149.75,149.76,8321.0,135.6911,135.8178,135.5734,135.5825,8321.0
2020-02-06 10:15:00,149.84,149.85,149.4,149.42,9408.0,135.6549,135.6639,135.2565,135.2746,9408.0
2020-02-06 10:20:00,149.42,149.44,149.1,149.28,11072.0,135.2746,135.2927,134.9849,135.1479,11072.0
2020-02-06 10:25:00,149.33,149.69,149.18,149.48,11128.0,135.1932,135.5191,135.0574,135.329,11128.0
2020-02-06 10:30:00,149.43,149.48,149.2,149.47,7813.0,135.2837,135.329,135.0755,135.3199,7813.0
2020-02-06 10:35:00,149.44,149.75,149.4,149.73,5395.0,135.2927,135.5734,135.2565,135.5553,5395.0
2020-02-06 10:40:00,149.75,149.79,149.46,149.54,7073.0,135.5734,135.6096,135.3109,135.3833,7073.0
2020-02-06 10:45:00,149.49,149.96,149.48,149.6,10080.0,135.338,135.7635,135.329,135.4376,10080.0
2020-02-06 10:50:00,149.63,149.87,149.37,149.37,7481.0,135.4648,135.682,135.2294,135.2294,7481.0
2020-02-06 10:55:00,149.38,149.47,149.26,149.31,5800.0,135.2384,135.3199,135.1298,135.1751,5800.0
2020-02-06 11:00:00,149.28,149.31,148.93,148.96,18569.0,135.1479,135.1751,134.831,134.8582,18569.0
2020-02-06 11:05:00,149.0,149.14,148.91,149.13,12038.0,134.8944,135.0211,134.8129,135.0121,12038.0
2020-02-06 11:10:00,149.13,149.25,148.92,149.05,15509.0,135.0121,135.1207,134.822,134.9397,15509.0
2020-02-06 11:15:00,149.05,149.28,148.96,149.26,15143.0,134.9397,135.1479,134.8582,135.1298,15143.0
2020-02-06 11:20:00,149.24,149.27,148.97,149.07,8246.0,135.1117,135.1388,134.8672,134.9578,8246.0
2020-02-06 11:25:00,149.06,149.11,148.89,148.96,12155.0,134.9487,134.994,134.7948,134.8582,12155.0
2020-02-06 11:30:00,149.0,149.06,148.82,149.02,13134.0,134.8944,134.9487,134.7314,134.9125,13134.0
2020-02-06 11:35:00,149.01,149.13,148.94,149.02,10372.0,134.9035,135.0121,134.8401,134.9125,10372.0
2020-02-06 11:40:00,149.04,149.29,149.04,149.1,8329.0,134.9306,135.1569,134.9306,134.9849,8329.0
2020-02-06 11:45:00,149.08,149.11,148.99,149.07,6630.0,134.9668,134.994,134.8853,134.9578,6630.0
2020-02-06 11:50:00,149.02,149.06,148.81,148.93,7375.0,134.9125,134.9487,134.7224,134.831,7375.0
2020-02-06 11:55:00,148.95,149.04,148.93,149.0,5365.0,134.8491,134.9306,134.831,134.8944,5365.0
2020-02-06 12:00:00,148.95,149.18,148.91,149.08,5945.0,134.8491,135.0574,134.8129,134.9668,5945.0
2020-02-06 12:05:00,149.13,149.2,149.06,149.13,4475.0,135.0121,135.0755,134.9487,135.0121,4475.0
2020-02-06 12:10:00,149.21,149.25,149.16,149.22,5837.0,135.0845,135.1207,135.0393,135.0936,5837.0
2020-02-06 12:15:00,149.18,149.55,149.18,149.51,5176.0,135.0574,135.3923,135.0574,135.3561,5176.0
2020-02-06 12:20:00,149.49,149.49,149.41,149.44,5349.0,135.338,135.338,135.2656,135.2927,5349.0
2020-02-06 12:25:00,149.46,149.53,149.42,149.53,6893.0,135.3109,135.3742,135.2746,135.3742,6893.0
2020-02-06 12:30:00,149.54,149.62,149.5,149.57,10293.0,135.3833,135.4557,135.3471,135.4104,10293.0
2020-02-06 12:35:00,149.54,149.54,149.33,149.34,3973.0,135.3833,135.3833,135.1932,135.2022,3973.0
2020-02-06 12:40:00,149.35,149.55,149.31,149.55,6739.0,135.2113,135.3923,135.1751,135.3923,6739.0
2020-02-06 12:45:00,149.57,149.6,149.19,149.2,4970.0,135.4104,135.4376,135.0664,135.0755,4970.0
2020-02-06 12:50:00,149.23,149.27,149.14,149.18,4096.0,135.1026,135.1388,135.0211,135.0574,4096.0
2020-02-06 12:55:00,149.17,149.3,149.09,149.25,3377.0,135.0483,135.166,134.9759,135.1207,3377.0
2020-02-06 13:00:00,149.27,149.37,149.22,149.34,3976.0,135.1388,135.2294,135.0936,135.2022,3976.0
2020-02-06 13:05:00,149.32,149.47,149.28,149.3,4101.0,135.1841,135.3199,135.1479,135.166,4101.0
2020-02-06 13:10:00,149.27,149.3,149.18,149.27,3954.0,135.1388,135.166,135.0574,135.1388,3954.0
2020-02-06 13:15:00,149.23,149.27,149.18,149.27,4391.0,135.1026,135.1388,135.0574,135.1388,4391.0
2020-02-06 13:20:00,149.25,149.25,149.12,149.15,12024.0,135.1207,135.1207,135.003,135.0302,12024.0
2020-02-06 13:25:00,149.16,149.17,149.02,149.03,6902.0,135.0393,135.0483,134.9125,134.9216,6902.0
2020-02-06 13:30:00,149.0,149.24,148.98,149.13,12005.0,134.8944,135.1117,134.8763,135.0121,12005.0
2020-02-06 13:35:00,149.11,149.13,148.98,149.0,21360.0,134.994,135.0121,134.8763,134.8944,21360.0
2020-02-06 13:40:00,149.0,149.14,148.94,149.13,13511.0,134.8944,135.0211,134.8401,135.0121,13511.0
2020-02-06 13:45:00,149.18,149.3,149.13,149.17,33499.0,135.0574,135.166,135.0121,135.0483,33499.0
2020-02-06 13:50:00,149.17,149.26,149.12,149.15,28395.0,135.0483,135.1298,135.003,135.0302,28395.0
2020-02-06 13:55:00,149.13,149.22,149.12,149.14,20071.0,135.0121,135.0936,135.003,135.0211,20071.0
2020-02-06 14:00:00,149.14,149.16,149.1,149.1,27010.0,135.0211,135.0393,134.9849,134.9849,27010.0
2020-02-06 14:05:00,149.12,149.24,149.1,149.13,11869.0,135.003,135.1117,134.9849,135.0121,11869.0
2020-02-06 14:10:00,149.15,149.21,149.13,149.15,6262.0,135.0302,135.0845,135.0121,135.0302,6262.0
2020-02-06 14:15:00,149.17,149.22,149.11,149.12,12718.0,135.0483,135.0936,134.994,135.003,12718.0
2020-02-06 14:20:00,149.13,149.16,149.02,149.13,8613.0,135.0121,135.0393,134.9125,135.0121,8613.0
2020-02-06 14:25:00,149.13,149.29,149.09,149.14,7172.0,135.0121,135.1569,134.9759,135.0211,7172.0
2020-02-06 14:30:00,149.14,149.23,149.06,149.09,6413.0,135.0211,135.1026,134.9487,134.9759,6413.0
2020-02-06 14:35:00,149.06,149.18,149.04,149.1,14933.0,134.9487,135.0574,134.9306,134.9849,14933.0
2020-02-06 14:40:00,149.1,149.23,149.09,149.16,6610.0,134.9849,135.1026,134.9759,135.0393,6610.0
2020-02-06 14:45:00,149.14,149.15,149.05,149.12,6674.0,135.0211,135.0302,134.9397,135.003,6674.0
2020-02-06 14:50:00,149.11,149.16,149.07,149.13,15316.0,134.994,135.0393,134.9578,135.0121,15316.0
2020-02-06 14:55:00,149.11,149.26,149.0,149.01,21702.0,134.994,135.1298,134.8944,134.9035,21702.0
2020-02-06 15:00:00,149.0,149.1,148.94,149.04,12371.0,134.8944,134.9849,134.8401,134.9306,12371.0
2020-02-06 15:05:00,149.01,149.06,148.97,149.01,6957.0,134.9035,134.9487,134.8672,134.9035,6957.0
2020-02-06 15:10:00,149.0,149.0,148.78,148.91,4637.0,134.8944,134.8944,134.6952,134.8129,4637.0
2020-02-06 15:15:00,148.87,148.98,148.85,148.9,6456.0,134.7767,134.8763,134.7586,134.8039,6456.0
2020-02-06 15:20:00,148.93,148.93,148.78,148.81,10978.0,134.831,134.831,134.6952,134.7224,10978.0
2020-02-06 15:25:00,148.82,148.82,148.71,148.79,10441.0,134.7314,134.7314,134.6319,134.7043,10441.0
2020-02-06 15:30:00,148.79,148.96,148.78,148.94,18787.0,134.7043,134.8582,134.6952,134.8401,18787.0
2020-02-06 15:35:00,148.93,149.02,148.8,148.85,19376.0,134.831,134.9125,134.7133,134.7586,19376.0
2020-02-06 15:40:00,148.84,148.87,148.67,148.67,72774.0,134.7495,134.7767,134.5956,134.5956,72774.0
2020-02-06 15:45:00,148.69,148.69,148.51,148.63,49774.0,134.6137,134.6137,134.4508,134.5594,49774.0
2020-02-06 15:50:00,148.62,148.66,148.49,148.59,43387.0,134.5504,134.5866,134.4327,134.5232,43387.0
2020-02-06 15:55:00,148.62,148.75,148.59,148.62,85728.0,134.5504,134.6681,134.5232,134.5504,85728.0
2020-02-07 09:30:00,147.3,147.59,146.53,146.61,40067.0,133.3553,133.6179,132.6582,132.7307,40067.0
2020-02-07 09:35:00,146.63,147.07,146.41,147.03,18168.0,132.7488,133.1471,132.5496,133.1109,18168.0
2020-02-07 09:40:00,146.99,147.29,146.83,147.05,11800.0,133.0747,133.3463,132.9298,133.129,11800.0
2020-02-07 09:45:00,147.1,147.1,146.51,146.97,19432.0,133.1743,133.1743,132.6401,133.0566,19432.0
2020-02-07 09:50:00,146.96,147.68,146.96,147.6,16684.0,133.0475,133.6994,133.0475,133.6269,16684.0
2020-02-07 09:55:00,147.56,147.79,146.91,146.92,17061.0,133.5907,133.799,133.0023,133.0113,17061.0
2020-02-07 10:00:00,146.82,146.98,146.54,146.87,21079.0,132.9208,133.0656,132.6673,132.966,21079.0
2020-02-07 10:05:00,146.9,147.46,146.86,147.27,10130.0,132.9932,133.5002,132.957,133.3282,10130.0
2020-02-07 10:10:00,147.32,147.79,147.32,147.74,15516.0,133.3734,133.799,133.3734,133.7537,15516.0
2020-02-07 10:15:00,147.8,147.94,147.46,147.91,12743.0,133.808,133.9348,133.5002,133.9076,12743.0
2020-02-07 10:20:00,147.93,148.12,147.89,147.94,10979.0,133.9257,134.0977,133.8895,133.9348,10979.0
2020-02-07 10:25:00,147.99,148.2,147.72,148.16,8347.0,133.98,134.1701,133.7356,134.1339,8347.0
2020-02-07 10:30:00,148.18,148.2,147.85,147.85,9418.0,134.152,134.1701,133.8533,133.8533,9418.0
2020-02-07 10:35:00,147.81,148.0,147.81,147.89,13025.0,133.8171,133.9891,133.8171,133.8895,13025.0
2020-02-07 10:40:00,147.89,148.25,147.8,148.09,10995.0,133.8895,134.2154,133.808,134.0706,10995.0
2020-02-07 10:45:00,148.08,148.3,147.99,148.3,11526.0,134.0615,134.2607,133.98,134.2607,11526.0
2020-02-07 10:50:00,148.33,148.33,147.98,148.01,7117.0,134.2878,134.2878,133.971,133.9981,7117.0
2020-02-07 10:55:00,147.92,148.22,147.8,147.8,9480.0,133.9166,134.1882,133.808,133.808,9480.0
2020-02-07 11:00:00,147.86,148.05,147.74,147.98,8692.0,133.8623,134.0343,133.7537,133.971,8692.0
2020-02-07 11:05:00,148.04,148.24,147.93,147.95,8559.0,134.0253,134.2064,133.9257,133.9438,8559.0
2020-02-07 11:10:00,147.93,147.93,147.55,147.87,12642.0,133.9257,133.9257,133.5817,133.8714,12642.0
2020-02-07 11:15:00,147.78,148.0,147.76,147.99,4693.0,133.7899,133.9891,133.7718,133.98,4693.0
2020-02-07 11:20:00,148.06,148.5,148.03,148.48,7979.0,134.0434,134.4417,134.0162,134.4236,7979.0
2020-02-07 11:25:00,148.45,148.45,148.3,148.36,4947.0,134.3965,134.3965,134.2607,134.315,4947.0
2020-02-07 11:30:00,148.34,148.55,148.34,148.45,12489.0,134.2969,134.487,134.2969,134.3965,12489.0
2020-02-07 11:35:00,148.44,148.69,148.4,148.5,10015.0,134.3874,134.6137,134.3512,134.4417,10015.0
2020-02-07 11:40:00,148.52,148.79,148.52,148.72,21020.0,134.4598,134.7043,134.4598,134.6409,21020.0
2020-02-07 11:45:00,148.75,148.75,148.27,148.59,7304.0,134.6681,134.6681,134.2335,134.5232,7304.0
2020-02-07 11:50:00,148.56,148.74,148.44,148.71,13481.0,134.4961,134.659,134.3874,134.6319,13481.0
2020-02-07 11:55:00,148.76,149.16,148.73,149.1,31901.0,134.6771,135.0393,134.65,134.9849,31901.0
2020-02-07 12:00:00,149.06,150.16,148.86,150.01,147308.0,134.9487,135.9446,134.7677,135.8088,147308.0
2020-02-07 12:05:00,150.05,151.58,150.0,151.06,176639.0,135.845,137.2302,135.7997,136.7594,176639.0
2020-02-07 12:10:00,151.14,152.2,150.67,152.2,70642.0,136.8318,137.7915,136.4063,137.7915,70642.0
2020-02-07 12:15:00,152.12,153.96,152.04,152.61,213917.0,137.719,139.3848,137.6466,138.1626,213917.0
2020-02-07 12:20:00,152.55,152.61,151.88,151.92,62670.0,138.1083,138.1626,137.5018,137.538,62670.0
2020-02-07 12:25:00,151.95,152.14,151.76,152.07,54634.0,137.5651,137.7371,137.3931,137.6738,54634.0
2020-02-07 12:30:00,152.02,152.89,151.92,152.63,200210.0,137.6285,138.4161,137.538,138.1808,200210.0
2020-02-07 12:35:00,152.62,153.03,152.57,152.92,81748.0,138.1717,138.5429,138.1264,138.4433,81748.0
2020-02-07 12:40:00,152.9,153.06,152.6,152.94,49864.0,138.4252,138.57,138.1536,138.4614,49864.0
2020-02-07 12:45:00,152.92,153.4,152.91,153.19,50822.0,138.4433,138.8779,138.4342,138.6877,50822.0
2020-02-07 12:50:00,153.15,153.44,152.95,153.05,79390.0,138.6515,138.9141,138.4705,138.561,79390.0
2020-02-07 12:55:00,153.01,153.79,152.98,153.67,68821.0,138.5248,139.2309,138.4976,139.1223,68821.0
2020-02-07 13:00:00,153.75,154.11,153.68,153.93,115986.0,139.1947,139.5206,139.1314,139.3577,115986.0
2020-02-07 13:05:00,153.96,155.47,153.93,154.84,226452.0,139.3848,140.7519,139.3577,140.1815,226452.0
2020-02-07 13:10:00,154.76,155.6,154.7,155.54,162352.0,140.1091,140.8696,140.0548,140.8153,162352.0
2020-02-07 13:15:00,155.55,156.0,153.75,153.8,223628.0,140.8243,141.2317,139.1947,139.24,223628.0
2020-02-07 13:20:00,153.79,154.74,153.72,154.37,91691.0,139.2309,140.091,139.1676,139.756,91691.0
2020-02-07 13:25:00,154.42,154.75,154.21,154.7,35736.0,139.8013,140.1001,139.6112,140.0548,35736.0
2020-02-07 13:30:00,154.71,155.06,154.29,154.33,73376.0,140.0638,140.3807,139.6836,139.7198,73376.0
2020-02-07 13:35:00,154.28,154.76,153.93,154.12,53402.0,139.6746,140.1091,139.3577,139.5297,53402.0
2020-02-07 13:40:00,154.12,154.38,153.95,154.04,36515.0,139.5297,139.7651,139.3758,139.4573,36515.0
2020-02-07 13:45:00,154.06,154.45,153.96,154.41,29552.0,139.4754,139.8285,139.3848,139.7922,29552.0
2020-02-07 13:50:00,154.39,154.46,153.54,153.71,45593.0,139.7741,139.8375,139.0046,139.1585,45593.0
2020-02-07 13:55:00,153.68,154.04,153.46,153.97,44080.0,139.1314,139.4573,138.9322,139.3939,44080.0
2020-02-07 14:00:00,153.99,154.03,153.58,153.94,54114.0,139.412,139.4482,139.0408,139.3667,54114.0
2020-02-07 14:05:00,153.96,154.81,153.96,154.75,63428.0,139.3848,140.1544,139.3848,140.1001,63428.0
2020-02-07 14:10:00,154.82,154.95,154.57,154.75,44288.0,140.1634,140.2811,139.9371,140.1001,44288.0
2020-02-07 14:15:00,154.75,155.04,154.68,154.82,48723.0,140.1001,140.3626,140.0367,140.1634,48723.0
2020-02-07 14:20:00,154.79,155.05,154.76,154.78,69962.0,140.1363,140.3717,140.1091,140.1272,69962.0
2020-02-07 14:25:00,154.78,155.07,154.76,155.02,41581.0,140.1272,140.3898,140.1091,140.3445,41581.0
2020-02-07 14:30:00,155.0,155.55,155.0,155.32,66080.0,140.3264,140.8243,140.3264,140.6161,66080.0
2020-02-07 14:35:00,155.31,155.41,155.21,155.37,51730.0,140.607,140.6976,140.5165,140.6614,51730.0
2020-02-07 14:40:00,155.37,155.8,155.34,155.74,74118.0,140.6614,141.0507,140.6342,140.9963,74118.0
2020-02-07 14:45:00,155.74,155.75,155.51,155.71,50776.0,140.9963,141.0054,140.7881,140.9692,50776.0
2020-02-07 14:50:00,155.71,155.88,155.53,155.69,80344.0,140.9692,141.1231,140.8062,140.9511,80344.0
2020-02-07 14:55:00,155.69,156.18,155.63,156.13,82722.0,140.9511,141.3947,140.8968,141.3494,82722.0
2020-02-07 15:00:00,156.13,156.44,155.94,156.08,158668.0,141.3494,141.6301,141.1774,141.3041,158668.0
2020-02-07 15:05:00,156.11,156.29,155.99,156.22,51137.0,141.3313,141.4943,141.2227,141.4309,51137.0
2020-02-07 15:10:00,156.2,156.3,155.88,156.08,68593.0,141.4128,141.5033,141.1231,141.3041,68593.0
2020-02-07 15:15:00,156.1,156.75,156.03,156.03,63448.0,141.3223,141.9107,141.2589,141.2589,63448.0
2020-02-07 15:20:00,156.04,156.08,155.59,155.97,46605.0,141.2679,141.3041,140.8605,141.2046,46605.0
2020-02-07 15:25:00,156.0,156.36,155.95,156.25,62333.0,141.2317,141.5576,141.1865,141.4581,62333.0
2020-02-07 15:30:00,156.24,156.94,156.24,156.9,120489.0,141.449,142.0827,141.449,142.0465,120489.0
2020-02-07 15:35:00,156.92,157.34,156.71,157.26,166439.0,142.0646,142.4449,141.8745,142.3724,166439.0
2020-02-07 15:40:00,157.23,157.44,157.07,157.1,144768.0,142.3453,142.5354,142.2004,142.2276,144768.0
2020-02-07 15:45:00,157.07,157.11,156.21,156.25,174657.0,142.2004,142.2366,141.4218,141.4581,174657.0
2020-02-07 15:50:00,156.3,156.34,155.49,155.49,207013.0,141.5033,141.5395,140.77,140.77,207013.0
2020-02-07 15:55:00,155.56,156.0,155.45,155.68,212557.0,140.8334,141.2317,140.7338,140.942,212557.0
2020-02-10 09:30:00,158.8,159.7,158.2,159.6,280540.0,143.7667,144.5814,143.2235,144.4909,280540.0
2020-02-10 09:35:00,159.59,160.29,159.09,159.2,161334.0,144.4819,145.1156,144.0292,144.1288,161334.0
2020-02-10 09:40:00,159.2,159.94,158.95,159.92,74134.0,144.1288,144.7987,143.9025,144.7806,74134.0
2020-02-10 09:45:00,159.84,160.19,158.46,158.49,74703.0,144.7082,145.0251,143.4588,143.486,74703.0
2020-02-10 09:50:00,158.54,159.22,158.33,159.22,65616.0,143.5313,144.1469,143.3411,144.1469,65616.0
2020-02-10 09:55:00,159.14,159.84,158.98,159.8,33109.0,144.0745,144.7082,143.9296,144.672,33109.0
2020-02-10 10:00:00,159.9,160.25,159.8,160.02,60504.0,144.7625,145.0794,144.672,144.8712,60504.0
2020-02-10 10:05:00,159.94,160.07,159.43,159.71,35649.0,144.7987,144.9164,144.337,144.5905,35649.0
2020-02-10 10:10:00,159.63,159.75,158.97,159.0,56630.0,144.5181,144.6267,143.9206,143.9477,56630.0
2020-02-10 10:15:00,159.0,159.22,158.92,159.06,28863.0,143.9477,144.1469,143.8753,144.002,28863.0
2020-02-10 10:20:00,159.06,159.14,158.64,158.83,28571.0,144.002,144.0745,143.6218,143.7938,28571.0
2020-02-10 10:25:00,158.84,159.09,158.77,158.96,23494.0,143.8029,144.0292,143.7395,143.9115,23494.0
2020-02-10 10:30:00,159.0,159.09,158.88,159.09,20877.0,143.9477,144.0292,143.8391,144.0292,20877.0
2020-02-10 10:35:00,159.09,159.48,159.05,159.19,31346.0,144.0292,144.3823,143.993,144.1197,31346.0
2020-02-10 10:40:00,159.22,159.26,158.75,158.8,29543.0,144.1469,144.1831,143.7214,143.7667,29543.0
2020-02-10 10:45:00,158.79,158.87,158.51,158.74,44269.0,143.7576,143.83,143.5041,143.7123,44269.0
2020-02-10 10:50:00,158.76,158.92,158.66,158.82,37316.0,143.7304,143.8753,143.6399,143.7848,37316.0
2020-02-10 10:55:00,158.81,158.93,158.71,158.74,20875.0,143.7757,143.8843,143.6852,143.7123,20875.0
2020-02-10 11:00:00,158.79,158.89,158.42,158.64,17735.0,143.7576,143.8481,143.4226,143.6218,17735.0
2020-02-10 11:05:00,158.63,158.66,158.4,158.44,29150.0,143.6127,143.6399,143.4045,143.4407,29150.0
2020-02-10 11:10:00,158.46,158.62,158.13,158.21,28510.0,143.4588,143.6037,143.1601,143.2325,28510.0
2020-02-10 11:15:00,158.18,158.3,157.98,158.03,28886.0,143.2053,143.314,143.0243,143.0695,28886.0
2020-02-10 11:20:00,158.06,158.15,157.9,158.1,39073.0,143.0967,143.1782,142.9519,143.1329,39073.0
2020-02-10 11:25:00,158.13,158.38,157.93,157.95,38016.0,143.1601,143.3864,142.979,142.9971,38016.0
2020-02-10 11:30:00,157.92,157.99,157.68,157.82,28758.0,142.97,143.0333,142.7527,142.8794,28758.0
2020-02-10 11:35:00,157.81,158.11,157.8,158.08,25999.0,142.8704,143.142,142.8613,143.1148,25999.0
2020-02-10 11:40:00,158.11,158.49,158.04,158.39,40245.0,143.142,143.486,143.0786,143.3955,40245.0
2020-02-10 11:45:00,158.39,158.78,158.36,158.66,45955.0,143.3955,143.7485,143.3683,143.6399,45955.0
2020-02-10 11:50:00,158.66,158.86,158.19,158.22,38570.0,143.6399,143.821,143.2144,143.2416,38570.0
2020-02-10 11:55:00,158.25,158.68,158.22,158.45,17115.0,143.2687,143.658,143.2416,143.4498,17115.0
2020-02-10 12:00:00,158.43,158.44,157.4,157.45,46949.0,143.4317,143.4407,142.4992,142.5445,46949.0
2020-02-10 12:05:00,157.44,157.62,157.38,157.54,24658.0,142.5354,142.6984,142.4811,142.6259,24658.0
2020-02-10 12:10:00,157.55,157.63,157.3,157.39,17378.0,142.635,142.7074,142.4087,142.4901,17378.0
2020-02-10 12:15:00,157.31,157.55,157.14,157.38,60384.0,142.4177,142.635,142.2638,142.4811,60384.0
2020-02-10 12:20:00,157.4,157.8,157.36,157.73,23755.0,142.4992,142.8613,142.463,142.7979,23755.0
2020-02-10 12:25:00,157.74,157.86,157.61,157.65,44091.0,142.807,142.9156,142.6893,142.7255,44091.0
2020-02-10 12:30:00,157.64,157.64,157.3,157.38,38702.0,142.7165,142.7165,142.4087,142.4811,38702.0
2020-02-10 12:35:00,157.32,157.36,157.16,157.33,24660.0,142.4268,142.463,142.2819,142.4358,24660.0
2020-02-10 12:40:00,157.38,157.71,157.29,157.3,23134.0,142.4811,142.7798,142.3996,142.4087,23134.0
2020-02-10 12:45:00,157.38,157.55,157.32,157.44,10471.0,142.4811,142.635,142.4268,142.5354,10471.0
2020-02-10 12:50:00,157.41,157.44,157.27,157.34,6549.0,142.5082,142.5354,142.3815,142.4449,6549.0
2020-02-10 12:55:00,157.36,157.4,157.18,157.19,10785.0,142.463,142.4992,142.3,142.3091,10785.0
2020-02-10 13:00:00,157.19,157.32,157.03,157.09,31957.0,142.3091,142.4268,142.1642,142.2185,31957.0
2020-02-10 13:05:00,157.12,157.3,156.9,157.09,34018.0,142.2457,142.4087,142.0465,142.2185,34018.0
2020-02-10 13:10:00,157.06,157.08,156.9,156.94,18834.0,142.1914,142.2095,142.0465,142.0827,18834.0
2020-02-10 13:15:00,156.93,157.0,156.83,156.94,17811.0,142.0737,142.1371,141.9831,142.0827,17811.0
2020-02-10 13:20:00,156.95,157.03,156.77,156.94,32160.0,142.0918,142.1642,141.9288,142.0827,32160.0
2020-02-10 13:25:00,156.9,157.12,156.89,157.01,16924.0,142.0465,142.2457,142.0375,142.1461,16924.0
2020-02-10 13:30:00,157.04,157.12,156.93,157.08,14513.0,142.1733,142.2457,142.0737,142.2095,14513.0
2020-02-10 13:35:00,157.09,157.17,157.0,157.08,17428.0,142.2185,142.291,142.1371,142.2095,17428.0
2020-02-10 13:40:00,157.07,157.17,156.93,156.93,16059.0,142.2004,142.291,142.0737,142.0737,16059.0
2020-02-10 13:45:00,156.96,156.97,156.84,156.9,15295.0,142.1008,142.1099,141.9922,142.0465,15295.0
2020-02-10 13:50:00,156.87,157.0,156.85,156.95,18092.0,142.0194,142.1371,142.0013,142.0918,18092.0
2020-02-10 13:55:00,156.95,157.19,156.9,157.19,25832.0,142.0918,142.3091,142.0465,142.3091,25832.0
2020-02-10 14:00:00,157.2,157.66,157.2,157.57,15073.0,142.3181,142.7346,142.3181,142.6531,15073.0
2020-02-10 14:05:00,157.59,157.59,157.3,157.42,22857.0,142.6712,142.6712,142.4087,142.5173,22857.0
2020-02-10 14:10:00,157.42,157.57,157.31,157.34,12795.0,142.5173,142.6531,142.4177,142.4449,12795.0
2020-02-10 14:15:00,157.36,157.36,156.96,157.16,21446.0,142.463,142.463,142.1008,142.2819,21446.0
2020-02-10 14:20:00,157.16,157.31,157.1,157.11,12875.0,142.2819,142.4177,142.2276,142.2366,12875.0
2020-02-10 14:25:00,157.12,157.2,157.03,157.04,17793.0,142.2457,142.3181,142.1642,142.1733,17793.0
2020-02-10 14:30:00,156.99,157.12,156.99,157.1,15456.0,142.128,142.2457,142.128,142.2276,15456.0
2020-02-10 14:35:00,157.11,157.38,157.02,157.18,20430.0,142.2366,142.4811,142.1552,142.3,20430.0
2020-02-10 14:40:00,157.18,157.28,157.0,157.0,15570.0,142.3,142.3905,142.1371,142.1371,15570.0
2020-02-10 14:45:00,156.98,157.25,156.98,157.23,11584.0,142.1189,142.3634,142.1189,142.3453,11584.0
2020-02-10 14:50:00,157.25,157.25,156.97,157.03,26250.0,142.3634,142.3634,142.1099,142.1642,26250.0
2020-02-10 14:55:00,157.02,157.04,156.76,156.97,26813.0,142.1552,142.1733,141.9198,142.1099,26813.0
2020-02-10 15:00:00,156.97,157.0,156.85,156.85,18633.0,142.1099,142.1371,142.0013,142.0013,18633.0
2020-02-10 15:05:00,156.85,157.05,156.81,156.89,30645.0,142.0013,142.1823,141.965,142.0375,30645.0
2020-02-10 15:10:00,156.91,157.31,156.89,157.27,28859.0,142.0556,142.4177,142.0375,142.3815,28859.0
2020-02-10 15:15:00,157.31,157.43,156.86,156.89,56667.0,142.4177,142.5263,142.0103,142.0375,56667.0
2020-02-10 15:20:00,156.97,157.14,156.87,156.93,11531.0,142.1099,142.2638,142.0194,142.0737,11531.0
2020-02-10 15:25:00,156.95,156.95,156.76,156.78,28912.0,142.0918,142.0918,141.9198,141.9379,28912.0
2020-02-10 15:30:00,156.78,156.81,156.33,156.34,45518.0,141.9379,141.965,141.5305,141.5395,45518.0
2020-02-10 15:35:00,156.38,156.54,156.2,156.41,53481.0,141.5757,141.7206,141.4128,141.6029,53481.0
2020-02-10 15:40:00,156.42,156.65,156.4,156.61,32082.0,141.612,141.8202,141.5939,141.784,32082.0
2020-02-10 15:45:00,156.61,156.87,156.52,156.73,33060.0,141.784,142.0194,141.7025,141.8926,33060.0
2020-02-10 15:50:00,156.75,156.75,156.55,156.68,51374.0,141.9107,141.9107,141.7297,141.8473,51374.0
2020-02-10 15:55:00,156.68,156.83,156.52,156.78,117753.0,141.8473,141.9831,141.7025,141.9379,117753.0
2020-02-11 09:30:00,158.27,158.56,157.65,157.78,64410.0,143.2868,143.5494,142.7255,142.8432,64410.0
2020-02-11 09:35:00,157.97,158.06,157.35,157.7,30932.0,143.0152,143.0967,142.4539,142.7708,30932.0
2020-02-11 09:40:00,157.58,157.81,156.87,157.66,30984.0,142.6621,142.8704,142.0194,142.7346,30984.0
2020-02-11 09:45:00,157.57,158.08,157.57,158.08,28612.0,142.6531,143.1148,142.6531,143.1148,28612.0
2020-02-11 09:50:00,157.92,158.06,157.74,157.76,32289.0,142.97,143.0967,142.807,142.8251,32289.0
2020-02-11 09:55:00,157.78,157.9,157.51,157.54,17548.0,142.8432,142.9519,142.5988,142.6259,17548.0
2020-02-11 10:00:00,157.56,158.07,157.54,158.07,32615.0,142.644,143.1058,142.6259,143.1058,32615.0
2020-02-11 10:05:00,158.02,158.33,157.98,158.23,31174.0,143.0605,143.3411,143.0243,143.2506,31174.0
2020-02-11 10:10:00,158.25,158.88,158.24,158.84,36694.0,143.2687,143.8391,143.2597,143.8029,36694.0
2020-02-11 10:15:00,158.84,158.97,158.79,158.96,22723.0,143.8029,143.9206,143.7576,143.9115,22723.0
2020-02-11 10:20:00,158.99,159.23,158.97,159.2,19952.0,143.9387,144.1559,143.9206,144.1288,19952.0
2020-02-11 10:25:00,159.2,159.56,158.65,158.77,46905.0,144.1288,144.4547,143.6309,143.7395,46905.0
2020-02-11 10:30:00,158.83,159.02,158.69,158.73,20063.0,143.7938,143.9658,143.6671,143.7033,20063.0
2020-02-11 10:35:00,158.68,158.71,158.31,158.45,18311.0,143.658,143.6852,143.323,143.4498,18311.0
2020-02-11 10:40:00,158.47,158.65,158.47,158.65,18182.0,143.4679,143.6309,143.4679,143.6309,18182.0
2020-02-11 10:45:00,158.67,159.01,158.67,158.93,16103.0,143.649,143.9568,143.649,143.8843,16103.0
2020-02-11 10:50:00,158.94,159.02,158.46,158.49,11848.0,143.8934,143.9658,143.4588,143.486,11848.0
2020-02-11 10:55:00,158.4,158.46,158.31,158.35,7190.0,143.4045,143.4588,143.323,143.3593,7190.0
2020-02-11 11:00:00,158.4,158.55,158.15,158.15,11336.0,143.4045,143.5403,143.1782,143.1782,11336.0
2020-02-11 11:05:00,158.19,158.39,157.92,157.99,11639.0,143.2144,143.3955,142.97,143.0333,11639.0
2020-02-11 11:10:00,157.98,158.05,157.8,157.94,11516.0,143.0243,143.0877,142.8613,142.9881,11516.0
2020-02-11 11:15:00,157.94,157.94,157.53,157.72,12219.0,142.9881,142.9881,142.6169,142.7889,12219.0
2020-02-11 11:20:00,157.72,157.75,157.54,157.54,10080.0,142.7889,142.8161,142.6259,142.6259,10080.0
2020-02-11 11:25:00,157.65,157.73,157.44,157.59,8311.0,142.7255,142.7979,142.5354,142.6712,8311.0
2020-02-11 11:30:00,157.61,157.62,157.15,157.28,12118.0,142.6893,142.6984,142.2729,142.3905,12118.0
2020-02-11 11:35:00,157.33,157.36,157.15,157.19,8176.0,142.4358,142.463,142.2729,142.3091,8176.0
2020-02-11 11:40:00,157.15,157.37,157.06,157.33,16788.0,142.2729,142.472,142.1914,142.4358,16788.0
2020-02-11 11:45:00,157.3,157.57,157.23,157.48,13652.0,142.4087,142.6531,142.3453,142.5716,13652.0
2020-02-11 11:50:00,157.52,157.85,157.51,157.82,17887.0,142.6078,142.9066,142.5988,142.8794,17887.0
2020-02-11 11:55:00,157.83,157.84,157.66,157.68,13929.0,142.8885,142.8975,142.7346,142.7527,13929.0
2020-02-11 12:00:00,157.63,157.84,157.62,157.78,9358.0,142.7074,142.8975,142.6984,142.8432,9358.0
2020-02-11 12:05:00,157.74,157.91,157.67,157.85,5472.0,142.807,142.9609,142.7436,142.9066,5472.0
2020-02-11 12:10:00,157.82,158.1,157.82,158.1,6276.0,142.8794,143.1329,142.8794,143.1329,6276.0
2020-02-11 12:15:00,158.15,158.19,158.05,158.09,8058.0,143.1782,143.2144,143.0877,143.1239,8058.0
2020-02-11 12:20:00,158.11,158.11,157.91,157.92,7120.0,143.142,143.142,142.9609,142.97,7120.0
2020-02-11 12:25:00,157.93,158.11,157.91,158.11,7039.0,142.979,143.142,142.9609,143.142,7039.0
2020-02-11 12:30:00,158.09,158.18,158.05,158.14,6407.0,143.1239,143.2053,143.0877,143.1691,6407.0
2020-02-11 12:35:00,158.13,158.34,158.12,158.3,9649.0,143.1601,143.3502,143.151,143.314,9649.0
2020-02-11 12:40:00,158.23,158.23,157.91,157.99,11078.0,143.2506,143.2506,142.9609,143.0333,11078.0
2020-02-11 12:45:00,157.96,158.02,157.8,157.98,10524.0,143.0062,143.0605,142.8613,143.0243,10524.0
2020-02-11 12:50:00,157.99,158.03,157.74,157.78,14067.0,143.0333,143.0695,142.807,142.8432,14067.0
2020-02-11 12:55:00,157.8,157.83,157.67,157.75,26081.0,142.8613,142.8885,142.7436,142.8161,26081.0
2020-02-11 13:00:00,157.81,157.81,157.6,157.71,10740.0,142.8704,142.8704,142.6803,142.7798,10740.0
2020-02-11 13:05:00,157.73,158.06,157.73,158.04,11029.0,142.7979,143.0967,142.7979,143.0786,11029.0
2020-02-11 13:10:00,158.06,158.14,158.0,158.06,8150.0,143.0967,143.1691,143.0424,143.0967,8150.0
2020-02-11 13:15:00,158.03,158.1,157.84,157.84,10309.0,143.0695,143.1329,142.8975,142.8975,10309.0
2020-02-11 13:20:00,157.86,157.86,157.62,157.72,8663.0,142.9156,142.9156,142.6984,142.7889,8663.0
2020-02-11 13:25:00,157.69,157.88,157.68,157.81,9688.0,142.7617,142.9337,142.7527,142.8704,9688.0
2020-02-11 13:30:00,157.81,157.95,157.81,157.9,9345.0,142.8704,142.9971,142.8704,142.9519,9345.0
2020-02-11 13:35:00,157.85,157.91,157.64,157.68,9642.0,142.9066,142.9609,142.7165,142.7527,9642.0
2020-02-11 13:40:00,157.64,157.98,157.64,157.87,8207.0,142.7165,143.0243,142.7165,142.9247,8207.0
2020-02-11 13:45:00,157.88,158.16,157.87,158.07,23958.0,142.9337,143.1872,142.9247,143.1058,23958.0
2020-02-11 13:50:00,158.09,158.1,157.75,157.83,29317.0,143.1239,143.1329,142.8161,142.8885,29317.0
2020-02-11 13:55:00,157.81,158.07,157.81,158.03,10061.0,142.8704,143.1058,142.8704,143.0695,10061.0
2020-02-11 14:00:00,158.06,158.14,157.73,157.83,11705.0,143.0967,143.1691,142.7979,142.8885,11705.0
2020-02-11 14:05:00,157.88,157.95,157.61,157.8,12852.0,142.9337,142.9971,142.6893,142.8613,12852.0
2020-02-11 14:10:00,157.75,157.9,157.74,157.8,14245.0,142.8161,142.9519,142.807,142.8613,14245.0
2020-02-11 14:15:00,157.81,157.86,157.65,157.75,14389.0,142.8704,142.9156,142.7255,142.8161,14389.0
2020-02-11 14:20:00,157.78,157.89,157.6,157.73,16761.0,142.8432,142.9428,142.6803,142.7979,16761.0
2020-02-11 14:25:00,157.7,158.0,157.7,157.97,9177.0,142.7708,143.0424,142.7708,143.0152,9177.0
2020-02-11 14:30:00,157.99,158.12,157.95,158.12,8510.0,143.0333,143.151,142.9971,143.151,8510.0
2020-02-11 14:35:00,158.11,158.22,158.07,158.19,13743.0,143.142,143.2416,143.1058,143.2144,13743.0
2020-02-11 14:40:00,158.19,158.2,157.96,158.16,12801.0,143.2144,143.2235,143.0062,143.1872,12801.0
2020-02-11 14:45:00,158.13,158.7,158.1,158.52,20354.0,143.1601,143.6761,143.1329,143.5132,20354.0
2020-02-11 14:50:00,158.52,158.83,158.51,158.82,15293.0,143.5132,143.7938,143.5041,143.7848,15293.0
2020-02-11 14:55:00,158.79,158.84,158.45,158.54,14342.0,143.7576,143.8029,143.4498,143.5313,14342.0
2020-02-11 15:00:00,158.51,158.57,158.28,158.31,22618.0,143.5041,143.5584,143.2959,143.323,22618.0
2020-02-11 15:05:00,158.35,158.42,158.15,158.17,21937.0,143.3593,143.4226,143.1782,143.1963,21937.0
2020-02-11 15:10:00,158.21,158.22,157.92,157.92,11572.0,143.2325,143.2416,142.97,142.97,11572.0
2020-02-11 15:15:00,157.94,158.11,157.92,158.03,11963.0,142.9881,143.142,142.97,143.0695,11963.0
2020-02-11 15:20:00,158.05,158.33,158.04,158.32,11873.0,143.0877,143.3411,143.0786,143.3321,11873.0
2020-02-11 15:25:00,158.31,158.6,158.3,158.56,14970.0,143.323,143.5856,143.314,143.5494,14970.0
2020-02-11 15:30:00,158.59,158.63,158.3,158.34,20578.0,143.5765,143.6127,143.314,143.3502,20578.0
2020-02-11 15:35:00,158.3,158.52,158.24,158.29,17303.0,143.314,143.5132,143.2597,143.3049,17303.0
2020-02-11 15:40:00,158.33,158.45,158.28,158.3,16013.0,143.3411,143.4498,143.2959,143.314,16013.0
2020-02-11 15:45:00,158.29,158.33,158.05,158.09,25111.0,143.3049,143.3411,143.0877,143.1239,25111.0
2020-02-11 15:50:00,158.09,158.34,157.96,158.3,58446.0,143.1239,143.3502,143.0062,143.314,58446.0
2020-02-11 15:55:00,158.26,158.3,157.81,158.0,108897.0,143.2778,143.314,142.8704,143.0424,108897.0
2020-02-12 09:30:00,159.2,159.81,159.0,159.68,59882.0,144.1288,144.681,143.9477,144.5633,59882.0
2020-02-12 09:35:00,159.59,159.67,159.17,159.36,30735.0,144.4819,144.5543,144.1016,144.2736,30735.0
2020-02-12 09:40:00,159.26,159.33,158.54,159.01,33203.0,144.1831,144.2465,143.5313,143.9568,33203.0
2020-02-12 09:45:00,158.92,159.02,158.31,158.67,22648.0,143.8753,143.9658,143.323,143.649,22648.0
2020-02-12 09:50:00,158.67,159.18,158.67,159.13,22435.0,143.649,144.1107,143.649,144.0654,22435.0
2020-02-12 09:55:00,159.11,159.36,159.07,159.3,20698.0,144.0473,144.2736,144.0111,144.2193,20698.0
2020-02-12 10:00:00,159.35,159.75,158.95,158.95,24681.0,144.2646,144.6267,143.9025,143.9025,24681.0
2020-02-12 10:05:00,159.0,159.03,158.71,159.03,14280.0,143.9477,143.9749,143.6852,143.9749,14280.0
2020-02-12 10:10:00,159.0,159.0,158.76,158.92,8314.0,143.9477,143.9477,143.7304,143.8753,8314.0
2020-02-12 10:15:00,158.87,158.89,158.63,158.73,11235.0,143.83,143.8481,143.6127,143.7033,11235.0
2020-02-12 10:20:00,158.72,158.9,158.66,158.84,8084.0,143.6942,143.8572,143.6399,143.8029,8084.0
2020-02-12 10:25:00,158.75,158.91,158.72,158.82,9840.0,143.7214,143.8662,143.6942,143.7848,9840.0
2020-02-12 10:30:00,158.77,159.15,158.66,158.67,16536.0,143.7395,144.0835,143.6399,143.649,16536.0
2020-02-12 10:35:00,158.7,158.74,158.41,158.46,18454.0,143.6761,143.7123,143.4136,143.4588,18454.0
2020-02-12 10:40:00,158.46,158.51,158.28,158.46,16542.0,143.4588,143.5041,143.2959,143.4588,16542.0
2020-02-12 10:45:00,158.44,158.45,158.02,158.02,11083.0,143.4407,143.4498,143.0605,143.0605,11083.0
2020-02-12 10:50:00,158.0,158.1,157.87,158.02,18451.0,143.0424,143.1329,142.9247,143.0605,18451.0
2020-02-12 10:55:00,158.04,158.11,157.6,157.67,21435.0,143.0786,143.142,142.6803,142.7436,21435.0
2020-02-12 11:00:00,157.61,157.69,157.33,157.45,23187.0,142.6893,142.7617,142.4358,142.5445,23187.0
2020-02-12 11:05:00,157.41,157.45,157.23,157.36,15502.0,142.5082,142.5445,142.3453,142.463,15502.0
2020-02-12 11:10:00,157.39,157.44,157.23,157.35,14233.0,142.4901,142.5354,142.3453,142.4539,14233.0
2020-02-12 11:15:00,157.42,157.68,157.29,157.65,12918.0,142.5173,142.7527,142.3996,142.7255,12918.0
2020-02-12 11:20:00,157.7,158.16,157.65,158.1,16824.0,142.7708,143.1872,142.7255,143.1329,16824.0
2020-02-12 11:25:00,158.11,158.26,158.05,158.26,7869.0,143.142,143.2778,143.0877,143.2778,7869.0
2020-02-12 11:30:00,158.25,158.46,158.15,158.41,8057.0,143.2687,143.4588,143.1782,143.4136,8057.0
2020-02-12 11:35:00,158.4,158.42,157.73,157.74,7485.0,143.4045,143.4226,142.7979,142.807,7485.0
2020-02-12 11:40:00,157.63,157.83,157.6,157.68,7343.0,142.7074,142.8885,142.6803,142.7527,7343.0
2020-02-12 11:45:00,157.7,157.7,157.45,157.48,8801.0,142.7708,142.7708,142.5445,142.5716,8801.0
2020-02-12 11:50:00,157.48,157.48,157.36,157.43,18061.0,142.5716,142.5716,142.463,142.5263,18061.0
2020-02-12 11:55:00,157.46,157.71,157.45,157.71,9075.0,142.5535,142.7798,142.5445,142.7798,9075.0
2020-02-12 12:00:00,157.73,157.94,157.7,157.93,5292.0,142.7979,142.9881,142.7708,142.979,5292.0
2020-02-12 12:05:00,157.94,158.01,157.91,158.0,2885.0,142.9881,143.0514,142.9609,143.0424,2885.0
2020-02-12 12:10:00,157.98,158.02,157.74,157.78,3625.0,143.0243,143.0605,142.807,142.8432,3625.0
2020-02-12 12:15:00,157.83,157.83,157.66,157.67,5620.0,142.8885,142.8885,142.7346,142.7436,5620.0
2020-02-12 12:20:00,157.7,157.97,157.69,157.96,5928.0,142.7708,143.0152,142.7617,143.0062,5928.0
2020-02-12 12:25:00,157.95,158.09,157.92,157.92,7850.0,142.9971,143.1239,142.97,142.97,7850.0
2020-02-12 12:30:00,157.84,158.06,157.74,158.04,4512.0,142.8975,143.0967,142.807,143.0786,4512.0
2020-02-12 12:35:00,158.04,158.1,158.02,158.07,5554.0,143.0786,143.1329,143.0605,143.1058,5554.0
2020-02-12 12:40:00,158.09,158.22,158.09,158.22,3117.0,143.1239,143.2416,143.1239,143.2416,3117.0
2020-02-12 12:45:00,158.2,158.24,158.13,158.22,4349.0,143.2235,143.2597,143.1601,143.2416,4349.0
2020-02-12 12:50:00,158.24,158.24,158.09,158.1,7836.0,143.2597,143.2597,143.1239,143.1329,7836.0
2020-02-12 12:55:00,158.14,158.19,158.07,158.12,7513.0,143.1691,143.2144,143.1058,143.151,7513.0
2020-02-12 13:00:00,158.13,158.21,158.04,158.06,8939.0,143.1601,143.2325,143.0786,143.0967,8939.0
2020-02-12 13:05:00,158.1,158.14,158.03,158.14,3108.0,143.1329,143.1691,143.0695,143.1691,3108.0
2020-02-12 13:10:00,158.12,158.12,157.92,157.96,5723.0,143.151,143.151,142.97,143.0062,5723.0
2020-02-12 13:15:00,157.94,157.97,157.8,157.89,6909.0,142.9881,143.0152,142.8613,142.9428,6909.0
2020-02-12 13:20:00,157.85,157.89,157.76,157.83,2840.0,142.9066,142.9428,142.8251,142.8885,2840.0
2020-02-12 13:25:00,157.83,157.91,157.78,157.86,4826.0,142.8885,142.9609,142.8432,142.9156,4826.0
2020-02-12 13:30:00,157.85,157.93,157.81,157.83,13886.0,142.9066,142.979,142.8704,142.8885,13886.0
2020-02-12 13:35:00,157.86,157.86,157.78,157.85,6585.0,142.9156,142.9156,142.8432,142.9066,6585.0
2020-02-12 13:40:00,157.86,157.88,157.64,157.69,5766.0,142.9156,142.9337,142.7165,142.7617,5766.0
2020-02-12 13:45:00,157.7,157.87,157.7,157.73,6754.0,142.7708,142.9247,142.7708,142.7979,6754.0
2020-02-12 13:50:00,157.72,157.82,157.71,157.81,7282.0,142.7889,142.8794,142.7798,142.8704,7282.0
2020-02-12 13:55:00,157.81,158.12,157.79,158.03,7727.0,142.8704,143.151,142.8523,143.0695,7727.0
2020-02-12 14:00:00,158.1,158.39,158.07,158.32,10070.0,143.1329,143.3955,143.1058,143.3321,10070.0
2020-02-12 14:05:00,158.37,158.52,158.26,158.48,7999.0,143.3774,143.5132,143.2778,143.4769,7999.0
2020-02-12 14:10:00,158.47,158.52,158.26,158.3,4773.0,143.4679,143.5132,143.2778,143.314,4773.0
2020-02-12 14:15:00,158.31,158.7,158.31,158.7,12024.0,143.323,143.6761,143.323,143.6761,12024.0
2020-02-12 14:20:00,158.73,158.73,158.42,158.48,13318.0,143.7033,143.7033,143.4226,143.4769,13318.0
2020-02-12 14:25:00,158.46,158.58,158.35,158.38,6370.0,143.4588,143.5675,143.3593,143.3864,6370.0
2020-02-12 14:30:00,158.4,158.66,158.4,158.47,9746.0,143.4045,143.6399,143.4045,143.4679,9746.0
2020-02-12 14:35:00,158.49,158.79,158.48,158.72,5301.0,143.486,143.7576,143.4769,143.6942,5301.0
2020-02-12 14:40:00,158.69,158.71,158.55,158.64,7491.0,143.6671,143.6852,143.5403,143.6218,7491.0
2020-02-12 14:45:00,158.66,158.7,158.58,158.65,5540.0,143.6399,143.6761,143.5675,143.6309,5540.0
2020-02-12 14:50:00,158.67,158.73,158.61,158.68,11643.0,143.649,143.7033,143.5946,143.658,11643.0
2020-02-12 14:55:00,158.67,158.76,158.6,158.7,14388.0,143.649,143.7304,143.5856,143.6761,14388.0
2020-02-12 15:00:00,158.73,158.85,158.67,158.78,7198.0,143.7033,143.8119,143.649,143.7485,7198.0
2020-02-12 15:05:00,158.79,158.83,158.61,158.64,8415.0,143.7576,143.7938,143.5946,143.6218,8415.0
2020-02-12 15:10:00,158.67,158.69,158.48,158.66,5280.0,143.649,143.6671,143.4769,143.6399,5280.0
2020-02-12 15:15:00,158.65,158.83,158.6,158.83,11120.0,143.6309,143.7938,143.5856,143.7938,11120.0
2020-02-12 15:20:00,158.85,158.95,158.81,158.95,17961.0,143.8119,143.9025,143.7757,143.9025,17961.0
2020-02-12 15:25:00,158.95,158.97,158.67,158.7,17921.0,143.9025,143.9206,143.649,143.6761,17921.0
2020-02-12 15:30:00,158.71,158.83,158.6,158.83,8549.0,143.6852,143.7938,143.5856,143.7938,8549.0
2020-02-12 15:35:00,158.86,158.89,158.82,158.83,8452.0,143.821,143.8481,143.7848,143.7938,8452.0
2020-02-12 15:40:00,158.84,158.9,158.76,158.89,17184.0,143.8029,143.8572,143.7304,143.8481,17184.0
2020-02-12 15:45:00,158.85,158.86,158.58,158.58,17991.0,143.8119,143.821,143.5675,143.5675,17991.0
2020-02-12 15:50:00,158.6,158.77,158.59,158.63,31848.0,143.5856,143.7395,143.5765,143.6127,31848.0
2020-02-12 15:55:00,158.64,158.64,158.37,158.51,73207.0,143.6218,143.6218,143.3774,143.5041,73207.0
2020-02-13 09:30:00,157.79,158.15,157.13,158.01,54260.0,142.8523,143.1782,142.2547,143.0514,54260.0
2020-02-13 09:35:00,158.0,158.43,157.83,158.33,16346.0,143.0424,143.4317,142.8885,143.3411,16346.0
2020-02-13 09:40:00,158.32,158.32,157.73,158.08,18243.0,143.3321,143.3321,142.7979,143.1148,18243.0
2020-02-13 09:45:00,158.14,158.73,158.05,158.24,11515.0,143.1691,143.7033,143.0877,143.2597,11515.0
2020-02-13 09:50:00,158.37,158.63,158.03,158.48,19776.0,143.3774,143.6127,143.0695,143.4769,19776.0
2020-02-13 09:55:00,158.52,158.63,158.06,158.12,9595.0,143.5132,143.6127,143.0967,143.151,9595.0
2020-02-13 10:00:00,158.15,158.29,157.42,157.44,48067.0,143.1782,143.3049,142.5173,142.5354,48067.0
2020-02-13 10:05:00,157.49,157.62,157.09,157.3,26328.0,142.5807,142.6984,142.2185,142.4087,26328.0
2020-02-13 10:10:00,157.37,157.38,156.86,156.93,49280.0,142.472,142.4811,142.0103,142.0737,49280.0
2020-02-13 10:15:00,156.96,157.29,156.96,157.28,21427.0,142.1008,142.3996,142.1008,142.3905,21427.0
2020-02-13 10:20:00,157.36,157.86,157.14,157.73,25100.0,142.463,142.9156,142.2638,142.7979,25100.0
2020-02-13 10:25:00,157.62,157.69,157.08,157.2,10160.0,142.6984,142.7617,142.2095,142.3181,10160.0
2020-02-13 10:30:00,157.16,157.25,156.72,156.8,14903.0,142.2819,142.3634,141.8836,141.956,14903.0
2020-02-13 10:35:00,156.75,156.93,156.48,156.92,17695.0,141.9107,142.0737,141.6663,142.0646,17695.0
2020-02-13 10:40:00,156.83,157.31,156.76,157.16,14089.0,141.9831,142.4177,141.9198,142.2819,14089.0
2020-02-13 10:45:00,157.21,157.4,157.11,157.38,5692.0,142.3272,142.4992,142.2366,142.4811,5692.0
2020-02-13 10:50:00,157.34,157.63,157.34,157.63,6340.0,142.4449,142.7074,142.4449,142.7074,6340.0
2020-02-13 10:55:00,157.55,157.55,157.33,157.47,6030.0,142.635,142.635,142.4358,142.5626,6030.0
2020-02-13 11:00:00,157.45,157.56,157.36,157.56,4115.0,142.5445,142.644,142.463,142.644,4115.0
2020-02-13 11:05:00,157.53,157.68,157.53,157.59,5550.0,142.6169,142.7527,142.6169,142.6712,5550.0
2020-02-13 11:10:00,157.52,158.28,157.52,158.02,55903.0,142.6078,143.2959,142.6078,143.0605,55903.0
2020-02-13 11:15:00,157.99,158.26,157.97,158.21,9600.0,143.0333,143.2778,143.0152,143.2325,9600.0
2020-02-13 11:20:00,158.22,158.67,158.22,158.58,17924.0,143.2416,143.649,143.2416,143.5675,17924.0
2020-02-13 11:25:00,158.58,158.63,158.33,158.53,22838.0,143.5675,143.6127,143.3411,143.5222,22838.0
2020-02-13 11:30:00,158.49,158.57,158.31,158.35,8120.0,143.486,143.5584,143.323,143.3593,8120.0
2020-02-13 11:35:00,158.32,158.48,158.32,158.39,10904.0,143.3321,143.4769,143.3321,143.3955,10904.0
2020-02-13 11:40:00,158.44,158.5,158.11,158.2,12917.0,143.4407,143.4951,143.142,143.2235,12917.0
2020-02-13 11:45:00,158.24,158.3,158.07,158.09,6983.0,143.2597,143.314,143.1058,143.1239,6983.0
2020-02-13 11:50:00,158.02,158.16,157.93,158.02,8988.0,143.0605,143.1872,142.979,143.0605,8988.0
2020-02-13 11:55:00,158.07,158.3,158.07,158.26,5606.0,143.1058,143.314,143.1058,143.2778,5606.0
2020-02-13 12:00:00,158.24,158.55,158.22,158.55,9531.0,143.2597,143.5403,143.2416,143.5403,9531.0
2020-02-13 12:05:00,158.54,159.49,158.54,159.4,66573.0,143.5313,144.3913,143.5313,144.3099,66573.0
2020-02-13 12:10:00,159.41,159.9,159.41,159.74,32525.0,144.3189,144.7625,144.3189,144.6177,32525.0
2020-02-13 12:15:00,159.67,159.72,159.45,159.68,10407.0,144.5543,144.5996,144.3551,144.5633,10407.0
2020-02-13 12:20:00,159.64,159.72,159.58,159.69,4530.0,144.5271,144.5996,144.4728,144.5724,4530.0
2020-02-13 12:25:00,159.67,159.79,159.59,159.65,9117.0,144.5543,144.6629,144.4819,144.5362,9117.0
2020-02-13 12:30:00,159.66,159.9,159.57,159.86,14731.0,144.5452,144.7625,144.4638,144.7263,14731.0
2020-02-13 12:35:00,159.85,160.15,159.77,159.79,73721.0,144.7172,144.9888,144.6448,144.6629,73721.0
2020-02-13 12:40:00,159.8,159.99,159.8,159.93,13087.0,144.672,144.844,144.672,144.7897,13087.0
2020-02-13 12:45:00,159.94,160.25,159.93,160.25,22239.0,144.7987,145.0794,144.7897,145.0794,22239.0
2020-02-13 12:50:00,160.28,160.67,160.27,160.51,22026.0,145.1065,145.4596,145.0975,145.3148,22026.0
2020-02-13 12:55:00,160.51,160.63,160.4,160.57,18065.0,145.3148,145.4234,145.2152,145.3691,18065.0
2020-02-13 13:00:00,160.58,160.83,160.45,160.74,13328.0,145.3781,145.6045,145.2604,145.523,13328.0
2020-02-13 13:05:00,160.68,160.75,160.46,160.68,16570.0,145.4687,145.532,145.2695,145.4687,16570.0
2020-02-13 13:10:00,160.66,160.78,160.58,160.6,9519.0,145.4506,145.5592,145.3781,145.3962,9519.0
2020-02-13 13:15:00,160.6,160.72,160.46,160.55,13227.0,145.3962,145.5049,145.2695,145.351,13227.0
2020-02-13 13:20:00,160.62,160.81,160.62,160.75,17685.0,145.4144,145.5864,145.4144,145.532,17685.0
2020-02-13 13:25:00,160.76,160.99,160.64,160.96,13241.0,145.5411,145.7493,145.4325,145.7222,13241.0
2020-02-13 13:30:00,160.91,161.0,160.77,160.87,14827.0,145.6769,145.7584,145.5502,145.6407,14827.0
2020-02-13 13:35:00,160.87,161.0,160.82,160.98,24393.0,145.6407,145.7584,145.5954,145.7403,24393.0
2020-02-13 13:40:00,160.95,161.47,160.93,161.44,40890.0,145.7131,146.1839,145.695,146.1567,40890.0
2020-02-13 13:45:00,161.48,161.54,161.29,161.47,25615.0,146.1929,146.2473,146.0209,146.1839,25615.0
2020-02-13 13:50:00,161.48,161.5,161.07,161.09,19179.0,146.1929,146.211,145.8218,145.8399,19179.0
2020-02-13 13:55:00,161.07,161.34,161.03,161.24,15804.0,145.8218,146.0662,145.7855,145.9757,15804.0
2020-02-13 14:00:00,161.23,161.54,161.2,161.5,25007.0,145.9666,146.2473,145.9394,146.211,25007.0
2020-02-13 14:05:00,161.46,161.5,161.19,161.5,12063.0,146.1748,146.211,145.9304,146.211,12063.0
2020-02-13 14:10:00,161.45,161.55,161.34,161.55,10156.0,146.1658,146.2563,146.0662,146.2563,10156.0
2020-02-13 14:15:00,161.59,161.7,161.48,161.61,19661.0,146.2925,146.3921,146.1929,146.3106,19661.0
2020-02-13 14:20:00,161.65,161.75,161.62,161.75,12520.0,146.3468,146.4374,146.3197,146.4374,12520.0
2020-02-13 14:25:00,161.71,161.71,161.44,161.67,26905.0,146.4012,146.4012,146.1567,146.365,26905.0
2020-02-13 14:30:00,161.69,161.74,161.65,161.72,9847.0,146.3831,146.4283,146.3468,146.4102,9847.0
2020-02-13 14:35:00,161.71,161.71,161.45,161.55,8801.0,146.4012,146.4012,146.1658,146.2563,8801.0
2020-02-13 14:40:00,161.51,161.58,161.29,161.35,10153.0,146.2201,146.2835,146.0209,146.0752,10153.0
2020-02-13 14:45:00,161.38,161.38,160.73,160.75,26745.0,146.1024,146.1024,145.5139,145.532,26745.0
2020-02-13 14:50:00,160.74,160.89,160.66,160.8,14984.0,145.523,145.6588,145.4506,145.5773,14984.0
2020-02-13 14:55:00,160.74,160.9,160.66,160.81,11490.0,145.523,145.6678,145.4506,145.5864,11490.0
2020-02-13 15:00:00,160.83,161.02,160.7,160.76,16295.0,145.6045,145.7765,145.4868,145.5411,16295.0
2020-02-13 15:05:00,160.75,161.27,160.75,161.25,17039.0,145.532,146.0028,145.532,145.9847,17039.0
2020-02-13 15:10:00,161.27,161.49,161.19,161.26,16195.0,146.0028,146.202,145.9304,145.9938,16195.0
2020-02-13 15:15:00,161.37,161.61,161.33,161.52,19428.0,146.0934,146.3106,146.0571,146.2292,19428.0
2020-02-13 15:20:00,161.5,161.83,161.5,161.64,20755.0,146.211,146.5098,146.211,146.3378,20755.0
2020-02-13 15:25:00,161.66,161.7,161.38,161.57,20457.0,146.3559,146.3921,146.1024,146.2744,20457.0
2020-02-13 15:30:00,161.53,161.61,161.41,161.44,28278.0,146.2382,146.3106,146.1296,146.1567,28278.0
2020-02-13 15:35:00,161.48,161.48,161.32,161.45,36164.0,146.1929,146.1929,146.0481,146.1658,36164.0
2020-02-13 15:40:00,161.43,161.45,161.21,161.27,26378.0,146.1477,146.1658,145.9485,146.0028,26378.0
2020-02-13 15:45:00,161.26,161.42,160.99,161.42,42909.0,145.9938,146.1386,145.7493,146.1386,42909.0
2020-02-13 15:50:00,161.35,161.72,161.23,161.67,90620.0,146.0752,146.4102,145.9666,146.365,90620.0
2020-02-13 15:55:00,161.66,161.79,161.43,161.47,148479.0,146.3559,146.4736,146.1477,146.1839,148479.0
2020-02-14 09:30:00,160.46,160.76,159.42,159.56,65441.0,145.2695,145.5411,144.328,144.4547,65441.0
2020-02-14 09:35:00,159.65,160.1,159.49,159.97,14986.0,144.5362,144.9436,144.3913,144.8259,14986.0
2020-02-14 09:40:00,160.01,160.78,159.89,160.5,25299.0,144.8621,145.5592,144.7535,145.3057,25299.0
2020-02-14 09:45:00,160.51,160.84,160.31,160.77,16561.0,145.3148,145.6135,145.1337,145.5502,16561.0
2020-02-14 09:50:00,160.82,161.29,160.64,160.65,27863.0,145.5954,146.0209,145.4325,145.4415,27863.0
2020-02-14 09:55:00,160.78,160.85,160.45,160.48,16794.0,145.5592,145.6226,145.2604,145.2876,16794.0
2020-02-14 10:00:00,160.75,160.96,160.29,160.57,14715.0,145.532,145.7222,145.1156,145.3691,14715.0
2020-02-14 10:05:00,160.52,160.52,160.12,160.2,9992.0,145.3238,145.3238,144.9617,145.0341,9992.0
2020-02-14 10:10:00,160.22,160.23,159.52,159.72,12819.0,145.0522,145.0613,144.4185,144.5996,12819.0
2020-02-14 10:15:00,159.83,160.16,159.7,160.16,15786.0,144.6991,144.9979,144.5814,144.9979,15786.0
2020-02-14 10:20:00,160.1,160.1,159.82,159.82,5463.0,144.9436,144.9436,144.6901,144.6901,5463.0
2020-02-14 10:25:00,159.81,160.3,159.76,160.04,14440.0,144.681,145.1246,144.6358,144.8893,14440.0
2020-02-14 10:30:00,160.13,160.18,159.71,159.84,14554.0,144.9707,145.016,144.5905,144.7082,14554.0
2020-02-14 10:35:00,159.87,159.96,159.61,159.69,18358.0,144.7354,144.8168,144.5,144.5724,18358.0
2020-02-14 10:40:00,159.68,159.68,159.42,159.5,9284.0,144.5633,144.5633,144.328,144.4004,9284.0
2020-02-14 10:45:00,159.5,159.5,159.23,159.27,11609.0,144.4004,144.4004,144.1559,144.1922,11609.0
2020-02-14 10:50:00,159.25,159.6,159.25,159.39,9067.0,144.1741,144.4909,144.1741,144.3008,9067.0
2020-02-14 10:55:00,159.44,160.0,159.43,159.97,9830.0,144.3461,144.853,144.337,144.8259,9830.0
2020-02-14 11:00:00,159.98,160.03,159.7,159.71,10206.0,144.8349,144.8802,144.5814,144.5905,10206.0
2020-02-14 11:05:00,159.7,159.88,159.7,159.85,8567.0,144.5814,144.7444,144.5814,144.7172,8567.0
2020-02-14 11:10:00,159.84,160.31,159.83,160.26,14872.0,144.7082,145.1337,144.6991,145.0884,14872.0
2020-02-14 11:15:00,160.25,160.52,160.2,160.45,9513.0,145.0794,145.3238,145.0341,145.2604,9513.0
2020-02-14 11:20:00,160.49,160.75,160.49,160.74,6315.0,145.2967,145.532,145.2967,145.523,6315.0
2020-02-14 11:25:00,160.79,160.88,160.71,160.77,37558.0,145.5683,145.6497,145.4958,145.5502,37558.0
2020-02-14 11:30:00,160.75,160.93,160.46,160.46,9280.0,145.532,145.695,145.2695,145.2695,9280.0
2020-02-14 11:35:00,160.4,160.61,160.37,160.52,13414.0,145.2152,145.4053,145.188,145.3238,13414.0
2020-02-14 11:40:00,160.47,160.55,160.38,160.43,5658.0,145.2786,145.351,145.1971,145.2423,5658.0
2020-02-14 11:45:00,160.4,160.43,160.17,160.18,6245.0,145.2152,145.2423,145.007,145.016,6245.0
2020-02-14 11:50:00,160.17,160.17,159.94,160.14,5542.0,145.007,145.007,144.7987,144.9798,5542.0
2020-02-14 11:55:00,160.1,160.17,160.03,160.04,4937.0,144.9436,145.007,144.8802,144.8893,4937.0
2020-02-14 12:00:00,160.05,160.16,159.68,159.72,8867.0,144.8983,144.9979,144.5633,144.5996,8867.0
2020-02-14 12:05:00,159.7,159.73,159.27,159.35,13908.0,144.5814,144.6086,144.1922,144.2646,13908.0
2020-02-14 12:10:00,159.31,159.52,159.24,159.5,13340.0,144.2284,144.4185,144.165,144.4004,13340.0
2020-02-14 12:15:00,159.53,159.53,159.3,159.32,12655.0,144.4275,144.4275,144.2193,144.2374,12655.0
2020-02-14 12:20:00,159.32,159.43,159.27,159.33,8662.0,144.2374,144.337,144.1922,144.2465,8662.0
2020-02-14 12:25:00,159.26,159.46,159.26,159.41,11089.0,144.1831,144.3642,144.1831,144.3189,11089.0
2020-02-14 12:30:00,159.38,159.39,159.15,159.21,13819.0,144.2917,144.3008,144.0835,144.1378,13819.0
2020-02-14 12:35:00,159.28,159.3,159.17,159.26,7017.0,144.2012,144.2193,144.1016,144.1831,7017.0
2020-02-14 12:40:00,159.26,159.33,159.17,159.21,9361.0,144.1831,144.2465,144.1016,144.1378,9361.0
2020-02-14 12:45:00,159.19,159.22,159.07,159.07,6439.0,144.1197,144.1469,144.0111,144.0111,6439.0
2020-02-14 12:50:00,159.08,159.17,159.04,159.1,6913.0,144.0201,144.1016,143.9839,144.0383,6913.0
2020-02-14 12:55:00,159.13,159.28,159.07,159.23,5674.0,144.0654,144.2012,144.0111,144.1559,5674.0
2020-02-14 13:00:00,159.2,159.21,159.0,159.1,6493.0,144.1288,144.1378,143.9477,144.0383,6493.0
2020-02-14 13:05:00,159.15,159.26,158.8,158.92,15602.0,144.0835,144.1831,143.7667,143.8753,15602.0
2020-02-14 13:10:00,158.9,158.98,158.82,158.95,4520.0,143.8572,143.9296,143.7848,143.9025,4520.0
2020-02-14 13:15:00,158.93,158.97,158.56,158.61,12695.0,143.8843,143.9206,143.5494,143.5946,12695.0
2020-02-14 13:20:00,158.58,158.7,158.51,158.68,9132.0,143.5675,143.6761,143.5041,143.658,9132.0
2020-02-14 13:25:00,158.69,158.78,158.61,158.61,6289.0,143.6671,143.7485,143.5946,143.5946,6289.0
2020-02-14 13:30:00,158.56,158.72,158.55,158.68,3485.0,143.5494,143.6942,143.5403,143.658,3485.0
2020-02-14 13:35:00,158.69,158.72,158.54,158.56,4590.0,143.6671,143.6942,143.5313,143.5494,4590.0
2020-02-14 13:40:00,158.58,158.68,158.56,158.62,12188.0,143.5675,143.658,143.5494,143.6037,12188.0
2020-02-14 13:45:00,158.63,158.63,158.51,158.56,11415.0,143.6127,143.6127,143.5041,143.5494,11415.0
2020-02-14 13:50:00,158.54,158.58,158.35,158.4,12543.0,143.5313,143.5675,143.3593,143.4045,12543.0
2020-02-14 13:55:00,158.38,158.47,158.19,158.25,14368.0,143.3864,143.4679,143.2144,143.2687,14368.0
2020-02-14 14:00:00,158.28,158.38,158.21,158.32,6592.0,143.2959,143.3864,143.2325,143.3321,6592.0
2020-02-14 14:05:00,158.31,158.39,158.17,158.34,12173.0,143.323,143.3955,143.1963,143.3502,12173.0
2020-02-14 14:10:00,158.4,158.47,158.28,158.31,10033.0,143.4045,143.4679,143.2959,143.323,10033.0
2020-02-14 14:15:00,158.31,158.35,158.0,158.04,24675.0,143.323,143.3593,143.0424,143.0786,24675.0
2020-02-14 14:20:00,158.04,158.14,158.01,158.11,9235.0,143.0786,143.1691,143.0514,143.142,9235.0
2020-02-14 14:25:00,158.12,158.3,158.12,158.21,9580.0,143.151,143.314,143.151,143.2325,9580.0
2020-02-14 14:30:00,158.17,158.47,158.1,158.47,9851.0,143.1963,143.4679,143.1329,143.4679,9851.0
2020-02-14 14:35:00,158.5,158.69,158.5,158.57,6703.0,143.4951,143.6671,143.4951,143.5584,6703.0
2020-02-14 14:40:00,158.5,158.75,158.4,158.75,17282.0,143.4951,143.7214,143.4045,143.7214,17282.0
2020-02-14 14:45:00,158.7,158.82,158.59,158.66,6213.0,143.6761,143.7848,143.5765,143.6399,6213.0
2020-02-14 14:50:00,158.59,158.62,158.46,158.58,3750.0,143.5765,143.6037,143.4588,143.5675,3750.0
2020-02-14 14:55:00,158.56,158.69,158.56,158.67,4643.0,143.5494,143.6671,143.5494,143.649,4643.0
2020-02-14 15:00:00,158.68,158.71,158.56,158.61,5146.0,143.658,143.6852,143.5494,143.5946,5146.0
2020-02-14 15:05:00,158.6,158.73,158.6,158.67,5102.0,143.5856,143.7033,143.5856,143.649,5102.0
2020-02-14 15:10:00,158.67,158.74,158.53,158.65,12678.0,143.649,143.7123,143.5222,143.6309,12678.0
2020-02-14 15:15:00,158.65,158.66,158.54,158.59,4518.0,143.6309,143.6399,143.5313,143.5765,4518.0
2020-02-14 15:20:00,158.59,158.71,158.56,158.68,8217.0,143.5765,143.6852,143.5494,143.658,8217.0
2020-02-14 15:25:00,158.65,158.75,158.58,158.74,9415.0,143.6309,143.7214,143.5675,143.7123,9415.0
2020-02-14 15:30:00,158.69,158.81,158.69,158.8,16245.0,143.6671,143.7757,143.6671,143.7667,16245.0
2020-02-14 15:35:00,158.79,158.92,158.76,158.79,11036.0,143.7576,143.8753,143.7304,143.7576,11036.0
2020-02-14 15:40:00,158.8,158.84,158.58,158.64,18481.0,143.7667,143.8029,143.5675,143.6218,18481.0
2020-02-14 15:45:00,158.6,158.83,158.59,158.82,21142.0,143.5856,143.7938,143.5765,143.7848,21142.0
2020-02-14 15:50:00,158.84,159.09,158.83,158.94,32663.0,143.8029,144.0292,143.7938,143.8934,32663.0
2020-02-14 15:55:00,158.92,158.99,158.6,158.64,95200.0,143.8753,143.9387,143.5856,143.6218,95200.0
2020-02-18 09:30:00,159.31,160.91,159.07,160.31,134264.0,144.2284,145.6769,144.0111,145.1337,134264.0
2020-02-18 09:35:00,160.32,160.6,159.42,159.64,68703.0,145.1428,145.3962,144.328,144.5271,68703.0
2020-02-18 09:40:00,159.6,160.11,159.4,159.67,11823.0,144.4909,144.9526,144.3099,144.5543,11823.0
2020-02-18 09:45:00,159.62,160.37,159.59,160.25,32966.0,144.509,145.188,144.4819,145.0794,32966.0
2020-02-18 09:50:00,160.05,160.44,160.0,160.39,18430.0,144.8983,145.2514,144.853,145.2061,18430.0
2020-02-18 09:55:00,160.39,160.45,160.1,160.31,16128.0,145.2061,145.2604,144.9436,145.1337,16128.0
2020-02-18 10:00:00,160.23,160.31,159.82,160.03,59660.0,145.0613,145.1337,144.6901,144.8802,59660.0
2020-02-18 10:05:00,160.0,160.01,159.39,159.71,17302.0,144.853,144.8621,144.3008,144.5905,17302.0
2020-02-18 10:10:00,159.79,159.89,159.55,159.59,8431.0,144.6629,144.7535,144.4456,144.4819,8431.0
2020-02-18 10:15:00,159.49,159.63,159.19,159.3,12843.0,144.3913,144.5181,144.1197,144.2193,12843.0
2020-02-18 10:20:00,159.24,159.35,159.1,159.11,7528.0,144.165,144.2646,144.0383,144.0473,7528.0
2020-02-18 10:25:00,159.09,159.09,158.2,158.2,23407.0,144.0292,144.0292,143.2235,143.2235,23407.0
2020-02-18 10:30:00,158.28,158.41,158.04,158.26,23751.0,143.2959,143.4136,143.0786,143.2778,23751.0
2020-02-18 10:35:00,158.19,158.37,158.1,158.28,23851.0,143.2144,143.3774,143.1329,143.2959,23851.0
2020-02-18 10:40:00,158.25,158.31,157.61,157.87,35506.0,143.2687,143.323,142.6893,142.9247,35506.0
2020-02-18 10:45:00,157.9,158.41,157.9,158.41,15896.0,142.9519,143.4136,142.9519,143.4136,15896.0
2020-02-18 10:50:00,158.29,158.32,158.05,158.2,5721.0,143.3049,143.3321,143.0877,143.2235,5721.0
2020-02-18 10:55:00,158.23,158.33,158.05,158.11,10470.0,143.2506,143.3411,143.0877,143.142,10470.0
2020-02-18 11:00:00,158.12,158.2,157.7,157.7,8951.0,143.151,143.2235,142.7708,142.7708,8951.0
2020-02-18 11:05:00,157.65,157.67,157.17,157.24,18277.0,142.7255,142.7436,142.291,142.3543,18277.0
2020-02-18 11:10:00,157.17,157.2,156.85,156.92,22583.0,142.291,142.3181,142.0013,142.0646,22583.0
2020-02-18 11:15:00,156.94,157.13,156.77,156.87,12786.0,142.0827,142.2547,141.9288,142.0194,12786.0
2020-02-18 11:20:00,156.82,156.98,156.72,156.85,13416.0,141.9741,142.1189,141.8836,142.0013,13416.0
2020-02-18 11:25:00,156.86,156.94,156.73,156.91,13458.0,142.0103,142.0827,141.8926,142.0556,13458.0
2020-02-18 11:30:00,156.94,157.28,156.93,157.15,15361.0,142.0827,142.3905,142.0737,142.2729,15361.0
2020-02-18 11:35:00,157.12,157.37,156.83,156.87,17683.0,142.2457,142.472,141.9831,142.0194,17683.0
2020-02-18 11:40:00,156.9,156.9,156.5,156.55,20774.0,142.0465,142.0465,141.6844,141.7297,20774.0
2020-02-18 11:45:00,156.53,156.65,156.39,156.46,16020.0,141.7115,141.8202,141.5848,141.6482,16020.0
2020-02-18 11:50:00,156.44,156.84,156.42,156.8,12173.0,141.6301,141.9922,141.612,141.956,12173.0
2020-02-18 11:55:00,156.78,156.98,156.56,156.58,11058.0,141.9379,142.1189,141.7387,141.7568,11058.0
2020-02-18 12:00:00,156.61,156.96,156.61,156.94,20702.0,141.784,142.1008,141.784,142.0827,20702.0
2020-02-18 12:05:00,156.89,157.22,156.89,157.12,18183.0,142.0375,142.3362,142.0375,142.2457,18183.0
2020-02-18 12:10:00,157.21,157.37,157.13,157.18,8017.0,142.3272,142.472,142.2547,142.3,8017.0
2020-02-18 12:15:00,157.13,157.17,157.0,157.07,7690.0,142.2547,142.291,142.1371,142.2004,7690.0
2020-02-18 12:20:00,157.11,157.21,156.82,156.95,36458.0,142.2366,142.3272,141.9741,142.0918,36458.0
2020-02-18 12:25:00,156.9,156.99,156.79,156.81,23058.0,142.0465,142.128,141.9469,141.965,23058.0
2020-02-18 12:30:00,156.83,156.96,156.81,156.89,6884.0,141.9831,142.1008,141.965,142.0375,6884.0
2020-02-18 12:35:00,156.82,156.91,156.73,156.79,8298.0,141.9741,142.0556,141.8926,141.9469,8298.0
2020-02-18 12:40:00,156.83,156.89,156.79,156.87,3446.0,141.9831,142.0375,141.9469,142.0194,3446.0
2020-02-18 12:45:00,156.83,156.91,156.73,156.91,4563.0,141.9831,142.0556,141.8926,142.0556,4563.0
2020-02-18 12:50:00,156.88,157.14,156.86,157.11,13012.0,142.0284,142.2638,142.0103,142.2366,13012.0
2020-02-18 12:55:00,157.09,157.1,156.99,156.99,10370.0,142.2185,142.2276,142.128,142.128,10370.0
2020-02-18 13:00:00,157.05,157.21,157.04,157.11,2527.0,142.1823,142.3272,142.1733,142.2366,2527.0
2020-02-18 13:05:00,157.13,157.25,157.03,157.21,15477.0,142.2547,142.3634,142.1642,142.3272,15477.0
2020-02-18 13:10:00,157.26,157.37,157.22,157.37,3250.0,142.3724,142.472,142.3362,142.472,3250.0
2020-02-18 13:15:00,157.39,157.87,157.36,157.87,14644.0,142.4901,142.9247,142.463,142.9247,14644.0
2020-02-18 13:20:00,157.86,157.89,157.7,157.7,10024.0,142.9156,142.9428,142.7708,142.7708,10024.0
2020-02-18 13:25:00,157.73,157.74,157.59,157.62,3200.0,142.7979,142.807,142.6712,142.6984,3200.0
2020-02-18 13:30:00,157.66,157.75,157.58,157.61,3603.0,142.7346,142.8161,142.6621,142.6893,3603.0
2020-02-18 13:35:00,157.63,157.74,157.63,157.71,2784.0,142.7074,142.807,142.7074,142.7798,2784.0
2020-02-18 13:40:00,157.66,157.68,157.54,157.65,5573.0,142.7346,142.7527,142.6259,142.7255,5573.0
2020-02-18 13:45:00,157.7,157.8,157.64,157.67,7179.0,142.7708,142.8613,142.7165,142.7436,7179.0
2020-02-18 13:50:00,157.69,157.75,157.56,157.57,4968.0,142.7617,142.8161,142.644,142.6531,4968.0
2020-02-18 13:55:00,157.55,157.79,157.55,157.77,5630.0,142.635,142.8523,142.635,142.8342,5630.0
2020-02-18 14:00:00,157.75,157.78,157.64,157.78,3966.0,142.8161,142.8432,142.7165,142.8432,3966.0
2020-02-18 14:05:00,157.74,157.74,157.56,157.62,5829.0,142.807,142.807,142.644,142.6984,5829.0
2020-02-18 14:10:00,157.6,157.63,157.5,157.63,2953.0,142.6803,142.7074,142.5897,142.7074,2953.0
2020-02-18 14:15:00,157.64,158.09,157.63,158.08,11116.0,142.7165,143.1239,142.7074,143.1148,11116.0
2020-02-18 14:20:00,158.08,158.13,157.91,158.04,11957.0,143.1148,143.1601,142.9609,143.0786,11957.0
2020-02-18 14:25:00,158.12,158.15,157.94,158.03,7736.0,143.151,143.1782,142.9881,143.0695,7736.0
2020-02-18 14:30:00,157.99,158.43,157.95,158.43,25623.0,143.0333,143.4317,142.9971,143.4317,25623.0
2020-02-18 14:35:00,158.41,158.53,158.25,158.35,11417.0,143.4136,143.5222,143.2687,143.3593,11417.0
2020-02-18 14:40:00,158.33,158.7,158.32,158.7,5931.0,143.3411,143.6761,143.3321,143.6761,5931.0
2020-02-18 14:45:00,158.73,158.82,158.57,158.57,11443.0,143.7033,143.7848,143.5584,143.5584,11443.0
2020-02-18 14:50:00,158.6,158.63,158.34,158.49,10754.0,143.5856,143.6127,143.3502,143.486,10754.0
2020-02-18 14:55:00,158.47,158.6,158.38,158.53,8151.0,143.4679,143.5856,143.3864,143.5222,8151.0
2020-02-18 15:00:00,158.53,158.6,158.46,158.58,7302.0,143.5222,143.5856,143.4588,143.5675,7302.0
2020-02-18 15:05:00,158.59,158.59,158.46,158.52,5484.0,143.5765,143.5765,143.4588,143.5132,5484.0
2020-02-18 15:10:00,158.52,158.61,158.48,158.6,4099.0,143.5132,143.5946,143.4769,143.5856,4099.0
2020-02-18 15:15:00,158.59,158.59,158.26,158.31,7919.0,143.5765,143.5765,143.2778,143.323,7919.0
2020-02-18 15:20:00,158.32,158.37,158.24,158.34,6125.0,143.3321,143.3774,143.2597,143.3502,6125.0
2020-02-18 15:25:00,158.37,158.44,158.2,158.38,13543.0,143.3774,143.4407,143.2235,143.3864,13543.0
2020-02-18 15:30:00,158.37,158.38,158.03,158.1,12364.0,143.3774,143.3864,143.0695,143.1329,12364.0
2020-02-18 15:35:00,158.1,158.19,158.01,158.14,19218.0,143.1329,143.2144,143.0514,143.1691,19218.0
2020-02-18 15:40:00,158.14,158.54,158.1,158.54,14511.0,143.1691,143.5313,143.1329,143.5313,14511.0
2020-02-18 15:45:00,158.53,158.63,158.26,158.29,25135.0,143.5222,143.6127,143.2778,143.3049,25135.0
2020-02-18 15:50:00,158.3,158.55,158.28,158.55,31917.0,143.314,143.5403,143.2959,143.5403,31917.0
2020-02-18 15:55:00,158.53,158.63,158.33,158.59,69702.0,143.5222,143.6127,143.3411,143.5765,69702.0
2020-02-19 09:30:00,159.0,159.78,159.0,159.47,51158.0,143.9477,144.6539,143.9477,144.3732,51158.0
2020-02-19 09:35:00,159.55,159.65,158.9,159.37,20869.0,144.4456,144.5362,143.8572,144.2827,20869.0
2020-02-19 09:40:00,159.19,159.88,159.19,159.57,17741.0,144.1197,144.7444,144.1197,144.4638,17741.0
2020-02-19 09:45:00,159.58,160.11,159.53,159.87,23309.0,144.4728,144.9526,144.4275,144.7354,23309.0
2020-02-19 09:50:00,159.94,160.08,159.58,159.62,16545.0,144.7987,144.9255,144.4728,144.509,16545.0
2020-02-19 09:55:00,159.55,159.82,159.16,159.24,14954.0,144.4456,144.6901,144.0926,144.165,14954.0
2020-02-19 10:00:00,159.25,159.67,158.83,158.91,37255.0,144.1741,144.5543,143.7938,143.8662,37255.0
2020-02-19 10:05:00,158.9,159.3,158.89,159.3,11413.0,143.8572,144.2193,143.8481,144.2193,11413.0
2020-02-19 10:10:00,159.29,159.53,159.18,159.38,9055.0,144.2103,144.4275,144.1107,144.2917,9055.0
2020-02-19 10:15:00,159.47,159.63,159.39,159.53,4115.0,144.3732,144.5181,144.3008,144.4275,4115.0
2020-02-19 10:20:00,159.36,159.93,159.36,159.9,5263.0,144.2736,144.7897,144.2736,144.7625,5263.0
2020-02-19 10:25:00,159.89,159.9,159.65,159.74,5710.0,144.7535,144.7625,144.5362,144.6177,5710.0
2020-02-19 10:30:00,159.71,159.91,159.69,159.75,4341.0,144.5905,144.7716,144.5724,144.6267,4341.0
2020-02-19 10:35:00,159.63,159.93,159.61,159.77,4415.0,144.5181,144.7897,144.5,144.6448,4415.0
2020-02-19 10:40:00,159.78,159.86,159.64,159.84,3732.0,144.6539,144.7263,144.5271,144.7082,3732.0
2020-02-19 10:45:00,159.88,160.08,159.81,160.08,8107.0,144.7444,144.9255,144.681,144.9255,8107.0
2020-02-19 10:50:00,160.03,160.34,159.98,160.31,18793.0,144.8802,145.1609,144.8349,145.1337,18793.0
2020-02-19 10:55:00,160.28,160.48,160.23,160.23,7594.0,145.1065,145.2876,145.0613,145.0613,7594.0
2020-02-19 11:00:00,160.27,160.39,160.13,160.39,16375.0,145.0975,145.2061,144.9707,145.2061,16375.0
2020-02-19 11:05:00,160.35,160.68,160.29,160.53,25533.0,145.1699,145.4687,145.1156,145.3329,25533.0
2020-02-19 11:10:00,160.53,160.62,160.28,160.33,8251.0,145.3329,145.4144,145.1065,145.1518,8251.0
2020-02-19 11:15:00,160.28,160.42,160.28,160.31,6393.0,145.1065,145.2333,145.1065,145.1337,6393.0
2020-02-19 11:20:00,160.31,160.4,159.95,160.0,14397.0,145.1337,145.2152,144.8078,144.853,14397.0
2020-02-19 11:25:00,159.92,160.02,159.85,159.97,5417.0,144.7806,144.8712,144.7172,144.8259,5417.0
2020-02-19 11:30:00,159.97,160.02,159.76,159.85,10489.0,144.8259,144.8712,144.6358,144.7172,10489.0
2020-02-19 11:35:00,159.89,160.08,159.89,160.0,11149.0,144.7535,144.9255,144.7535,144.853,11149.0
2020-02-19 11:40:00,160.0,160.08,159.88,159.97,7386.0,144.853,144.9255,144.7444,144.8259,7386.0
2020-02-19 11:45:00,160.06,160.33,160.04,160.33,9944.0,144.9074,145.1518,144.8893,145.1518,9944.0
2020-02-19 11:50:00,160.29,160.34,160.18,160.25,7962.0,145.1156,145.1609,145.016,145.0794,7962.0
2020-02-19 11:55:00,160.25,160.3,160.12,160.2,6749.0,145.0794,145.1246,144.9617,145.0341,6749.0
2020-02-19 12:00:00,160.14,160.2,160.01,160.18,3306.0,144.9798,145.0341,144.8621,145.016,3306.0
2020-02-19 12:05:00,160.17,160.18,160.08,160.08,5074.0,145.007,145.016,144.9255,144.9255,5074.0
2020-02-19 12:10:00,160.03,160.18,159.9,160.14,8076.0,144.8802,145.016,144.7625,144.9798,8076.0
2020-02-19 12:15:00,160.17,160.31,160.13,160.31,4648.0,145.007,145.1337,144.9707,145.1337,4648.0
2020-02-19 12:20:00,160.31,160.34,160.25,160.32,7088.0,145.1337,145.1609,145.0794,145.1428,7088.0
2020-02-19 12:25:00,160.37,160.53,160.36,160.39,11450.0,145.188,145.3329,145.179,145.2061,11450.0
2020-02-19 12:30:00,160.42,160.61,160.42,160.59,16697.0,145.2333,145.4053,145.2333,145.3872,16697.0
2020-02-19 12:35:00,160.58,160.59,160.48,160.53,3962.0,145.3781,145.3872,145.2876,145.3329,3962.0
2020-02-19 12:40:00,160.53,160.6,160.37,160.6,4481.0,145.3329,145.3962,145.188,145.3962,4481.0
2020-02-19 12:45:00,160.56,160.64,160.56,160.59,2768.0,145.36,145.4325,145.36,145.3872,2768.0
2020-02-19 12:50:00,160.64,160.7,160.52,160.52,4383.0,145.4325,145.4868,145.3238,145.3238,4383.0
2020-02-19 12:55:00,160.53,160.66,160.53,160.65,6968.0,145.3329,145.4506,145.3329,145.4415,6968.0
2020-02-19 13:00:00,160.61,160.83,160.61,160.83,5453.0,145.4053,145.6045,145.4053,145.6045,5453.0
2020-02-19 13:05:00,160.88,161.23,160.84,161.23,28698.0,145.6497,145.9666,145.6135,145.9666,28698.0
2020-02-19 13:10:00,161.17,161.28,161.14,161.14,13822.0,145.9123,146.0119,145.8851,145.8851,13822.0
2020-02-19 13:15:00,161.15,161.22,161.05,161.13,10235.0,145.8942,145.9576,145.8036,145.8761,10235.0
2020-02-19 13:20:00,161.15,161.25,160.85,160.85,123657.0,145.8942,145.9847,145.6226,145.6226,123657.0
2020-02-19 13:25:00,160.85,161.01,160.84,161.01,8741.0,145.6226,145.7674,145.6135,145.7674,8741.0
2020-02-19 13:30:00,161.02,161.05,160.96,161.02,12428.0,145.7765,145.8036,145.7222,145.7765,12428.0
2020-02-19 13:35:00,161.02,161.08,161.0,161.07,4548.0,145.7765,145.8308,145.7584,145.8218,4548.0
2020-02-19 13:40:00,161.1,161.33,161.07,161.33,15131.0,145.8489,146.0571,145.8218,146.0571,15131.0
2020-02-19 13:45:00,161.33,161.4,161.29,161.3,8198.0,146.0571,146.1205,146.0209,146.03,8198.0
2020-02-19 13:50:00,161.29,161.36,161.19,161.22,14226.0,146.0209,146.0843,145.9304,145.9576,14226.0
2020-02-19 13:55:00,161.24,161.28,161.16,161.21,8678.0,145.9757,146.0119,145.9032,145.9485,8678.0
2020-02-19 14:00:00,161.19,161.27,161.14,161.27,8459.0,145.9304,146.0028,145.8851,146.0028,8459.0
2020-02-19 14:05:00,161.23,161.38,161.23,161.32,8032.0,145.9666,146.1024,145.9666,146.0481,8032.0
2020-02-19 14:10:00,161.31,161.4,161.27,161.38,9310.0,146.039,146.1205,146.0028,146.1024,9310.0
2020-02-19 14:15:00,161.39,161.41,161.17,161.18,12222.0,146.1115,146.1296,145.9123,145.9213,12222.0
2020-02-19 14:20:00,161.18,161.31,160.96,161.31,15665.0,145.9213,146.039,145.7222,146.039,15665.0
2020-02-19 14:25:00,161.32,161.53,161.28,161.5,37720.0,146.0481,146.2382,146.0119,146.211,37720.0
2020-02-19 14:30:00,161.48,161.48,161.34,161.46,8976.0,146.1929,146.1929,146.0662,146.1748,8976.0
2020-02-19 14:35:00,161.46,161.55,161.45,161.55,10857.0,146.1748,146.2563,146.1658,146.2563,10857.0
2020-02-19 14:40:00,161.52,161.69,161.52,161.58,15619.0,146.2292,146.3831,146.2292,146.2835,15619.0
2020-02-19 14:45:00,161.57,161.64,161.5,161.55,14380.0,146.2744,146.3378,146.211,146.2563,14380.0
2020-02-19 14:50:00,161.55,161.55,161.29,161.31,12038.0,146.2563,146.2563,146.0209,146.039,12038.0
2020-02-19 14:55:00,161.29,161.33,161.19,161.31,5640.0,146.0209,146.0571,145.9304,146.039,5640.0
2020-02-19 15:00:00,161.33,161.33,161.11,161.15,5463.0,146.0571,146.0571,145.858,145.8942,5463.0
2020-02-19 15:05:00,161.13,161.15,161.02,161.13,10131.0,145.8761,145.8942,145.7765,145.8761,10131.0
2020-02-19 15:10:00,161.1,161.13,160.98,161.11,32606.0,145.8489,145.8761,145.7403,145.858,32606.0
2020-02-19 15:15:00,161.12,161.22,160.94,161.2,24095.0,145.867,145.9576,145.7041,145.9394,24095.0
2020-02-19 15:20:00,161.22,161.22,161.05,161.1,10382.0,145.9576,145.9576,145.8036,145.8489,10382.0
2020-02-19 15:25:00,161.1,161.11,161.02,161.08,11850.0,145.8489,145.858,145.7765,145.8308,11850.0
2020-02-19 15:30:00,161.09,161.26,161.07,161.14,19991.0,145.8399,145.9938,145.8218,145.8851,19991.0
2020-02-19 15:35:00,161.1,161.21,161.1,161.21,20137.0,145.8489,145.9485,145.8489,145.9485,20137.0
2020-02-19 15:40:00,161.2,161.28,161.14,161.17,16728.0,145.9394,146.0119,145.8851,145.9123,16728.0
2020-02-19 15:45:00,161.18,161.25,161.1,161.13,19481.0,145.9213,145.9847,145.8489,145.8761,19481.0
2020-02-19 15:50:00,161.1,161.15,160.89,161.09,31868.0,145.8489,145.8942,145.6588,145.8399,31868.0
2020-02-19 15:55:00,161.12,161.15,161.02,161.13,69123.0,145.867,145.8942,145.7765,145.8761,69123.0
2020-02-20 09:30:00,161.01,161.07,159.5,159.6,79304.0,145.7674,145.8218,144.4004,144.4909,79304.0
2020-02-20 09:35:00,159.69,160.3,159.65,160.07,15686.0,144.5724,145.1246,144.5362,144.9164,15686.0
2020-02-20 09:40:00,160.13,160.7,159.98,160.45,44462.0,144.9707,145.4868,144.8349,145.2604,44462.0
2020-02-20 09:45:00,160.47,161.02,160.36,160.9,10820.0,145.2786,145.7765,145.179,145.6678,10820.0
2020-02-20 09:50:00,161.03,161.44,160.97,161.12,40838.0,145.7855,146.1567,145.7312,145.867,40838.0
2020-02-20 09:55:00,161.15,161.19,160.8,160.81,12692.0,145.8942,145.9304,145.5773,145.5864,12692.0
2020-02-20 10:00:00,160.88,161.13,160.85,160.96,19118.0,145.6497,145.8761,145.6226,145.7222,19118.0
2020-02-20 10:05:00,161.04,161.6,160.99,161.45,15400.0,145.7946,146.3016,145.7493,146.1658,15400.0
2020-02-20 10:10:00,161.42,161.65,161.41,161.51,20491.0,146.1386,146.3468,146.1296,146.2201,20491.0
2020-02-20 10:15:00,161.52,161.84,161.52,161.75,29014.0,146.2292,146.5189,146.2292,146.4374,29014.0
2020-02-20 10:20:00,161.8,162.0,161.5,161.56,45261.0,146.4826,146.6637,146.211,146.2654,45261.0
2020-02-20 10:25:00,161.6,161.95,161.6,161.87,11500.0,146.3016,146.6184,146.3016,146.546,11500.0
2020-02-20 10:30:00,161.8,162.48,161.69,162.44,25692.0,146.4826,147.0983,146.3831,147.0621,25692.0
2020-02-20 10:35:00,162.5,162.75,162.5,162.74,13911.0,147.1164,147.3427,147.1164,147.3337,13911.0
2020-02-20 10:40:00,162.71,163.1,162.7,163.07,27446.0,147.3065,147.6596,147.2974,147.6324,27446.0
2020-02-20 10:45:00,163.07,163.61,163.03,163.49,35766.0,147.6324,148.1213,147.5962,148.0127,35766.0
2020-02-20 10:50:00,163.57,163.75,163.54,163.64,25638.0,148.0851,148.248,148.0579,148.1485,25638.0
2020-02-20 10:55:00,163.66,163.7,163.25,163.5,14769.0,148.1666,148.2028,147.7954,148.0217,14769.0
2020-02-20 11:00:00,163.46,163.67,163.39,163.66,24948.0,147.9855,148.1756,147.9221,148.1666,24948.0
2020-02-20 11:05:00,163.72,164.2,163.67,164.01,38436.0,148.2209,148.6554,148.1756,148.4834,38436.0
2020-02-20 11:10:00,164.02,164.11,163.53,163.59,67259.0,148.4925,148.574,148.0489,148.1032,67259.0
2020-02-20 11:15:00,163.52,163.58,162.7,162.89,62543.0,148.0398,148.0941,147.2974,147.4695,62543.0
2020-02-20 11:20:00,162.97,163.6,162.95,163.37,15070.0,147.5419,148.1122,147.5238,147.904,15070.0
2020-02-20 11:25:00,163.36,163.36,162.49,162.56,24132.0,147.895,147.895,147.1073,147.1707,24132.0
2020-02-20 11:30:00,162.63,162.69,161.35,161.74,28518.0,147.2341,147.2884,146.0752,146.4283,28518.0
2020-02-20 11:35:00,161.72,162.3,161.37,162.25,16696.0,146.4102,146.9353,146.0934,146.89,16696.0
2020-02-20 11:40:00,162.23,162.34,162.0,162.0,17824.0,146.8719,146.9715,146.6637,146.6637,17824.0
2020-02-20 11:45:00,162.05,162.25,161.83,161.91,42109.0,146.709,146.89,146.5098,146.5822,42109.0
2020-02-20 11:50:00,161.95,162.87,161.95,162.68,13132.0,146.6184,147.4514,146.6184,147.2793,13132.0
2020-02-20 11:55:00,162.67,162.95,162.25,162.25,10562.0,147.2703,147.5238,146.89,146.89,10562.0
2020-02-20 12:00:00,162.18,162.41,161.76,161.78,10958.0,146.8267,147.0349,146.4464,146.4645,10958.0
2020-02-20 12:05:00,161.82,161.93,161.65,161.65,12085.0,146.5008,146.6003,146.3468,146.3468,12085.0
2020-02-20 12:10:00,161.67,162.44,161.65,162.39,18573.0,146.365,147.0621,146.3468,147.0168,18573.0
2020-02-20 12:15:00,162.18,162.32,162.07,162.28,10596.0,146.8267,146.9534,146.7271,146.9172,10596.0
2020-02-20 12:20:00,162.26,162.31,162.02,162.07,6817.0,146.8991,146.9444,146.6818,146.7271,6817.0
2020-02-20 12:25:00,162.14,162.28,162.11,162.25,6609.0,146.7905,146.9172,146.7633,146.89,6609.0
2020-02-20 12:30:00,162.28,162.6,162.11,162.59,17013.0,146.9172,147.2069,146.7633,147.1979,17013.0
2020-02-20 12:35:00,162.57,162.85,162.54,162.85,18151.0,147.1798,147.4332,147.1526,147.4332,18151.0
2020-02-20 12:40:00,162.91,162.97,162.75,162.82,6295.0,147.4876,147.5419,147.3427,147.4061,6295.0
2020-02-20 12:45:00,162.72,162.91,162.58,162.78,9238.0,147.3156,147.4876,147.1888,147.3699,9238.0
2020-02-20 12:50:00,162.75,162.75,162.45,162.53,16101.0,147.3427,147.3427,147.0711,147.1435,16101.0
2020-02-20 12:55:00,162.46,162.75,162.45,162.75,7658.0,147.0802,147.3427,147.0711,147.3427,7658.0
2020-02-20 13:00:00,162.73,162.9,162.57,162.73,13969.0,147.3246,147.4785,147.1798,147.3246,13969.0
2020-02-20 13:05:00,162.75,163.15,162.71,162.96,11785.0,147.3427,147.7048,147.3065,147.5328,11785.0
2020-02-20 13:10:00,163.04,163.56,163.0,163.55,27537.0,147.6053,148.076,147.569,148.067,27537.0
2020-02-20 13:15:00,163.48,163.55,163.07,163.14,9094.0,148.0036,148.067,147.6324,147.6958,9094.0
2020-02-20 13:20:00,163.27,163.29,163.13,163.18,3756.0,147.8135,147.8316,147.6867,147.732,3756.0
2020-02-20 13:25:00,163.14,163.4,163.09,163.4,5000.0,147.6958,147.9312,147.6505,147.9312,5000.0
2020-02-20 13:30:00,163.38,163.5,163.35,163.42,8881.0,147.9131,148.0217,147.8859,147.9493,8881.0
2020-02-20 13:35:00,163.44,163.5,163.13,163.33,16149.0,147.9674,148.0217,147.6867,147.8678,16149.0
2020-02-20 13:40:00,163.41,163.45,163.08,163.2,11684.0,147.9402,147.9764,147.6415,147.7501,11684.0
2020-02-20 13:45:00,163.2,163.64,163.2,163.59,9099.0,147.7501,148.1485,147.7501,148.1032,9099.0
2020-02-20 13:50:00,163.54,163.91,163.5,163.86,10626.0,148.0579,148.3929,148.0217,148.3476,10626.0
2020-02-20 13:55:00,163.95,163.95,163.66,163.8,13426.0,148.4291,148.4291,148.1666,148.2933,13426.0
2020-02-20 14:00:00,163.79,163.95,163.77,163.91,26088.0,148.2843,148.4291,148.2661,148.3929,26088.0
2020-02-20 14:05:00,163.93,164.28,163.92,164.16,34000.0,148.411,148.7279,148.4019,148.6192,34000.0
2020-02-20 14:10:00,164.14,164.32,163.9,164.2,15341.0,148.6011,148.7641,148.3838,148.6554,15341.0
2020-02-20 14:15:00,164.22,164.3,164.11,164.22,14571.0,148.6735,148.746,148.574,148.6735,14571.0
2020-02-20 14:20:00,164.23,164.37,164.2,164.31,15786.0,148.6826,148.8093,148.6554,148.755,15786.0
2020-02-20 14:25:00,164.3,164.34,164.1,164.14,10500.0,148.746,148.7822,148.5649,148.6011,10500.0
2020-02-20 14:30:00,164.15,164.39,164.13,164.27,15507.0,148.6102,148.8275,148.5921,148.7188,15507.0
2020-02-20 14:35:00,164.28,164.59,164.28,164.57,24325.0,148.7279,149.0085,148.7279,148.9904,24325.0
2020-02-20 14:40:00,164.58,164.75,164.4,164.72,28074.0,148.9995,149.1534,148.8365,149.1262,28074.0
2020-02-20 14:45:00,164.72,165.0,164.72,164.99,48527.0,149.1262,149.3797,149.1262,149.3707,48527.0
2020-02-20 14:50:00,164.94,164.99,164.67,164.93,19059.0,149.3254,149.3707,149.0809,149.3163,19059.0
2020-02-20 14:55:00,164.9,165.0,164.83,164.93,31657.0,149.2892,149.3797,149.2258,149.3163,31657.0
2020-02-20 15:00:00,164.91,164.92,164.76,164.86,20050.0,149.2982,149.3073,149.1624,149.253,20050.0
2020-02-20 15:05:00,164.86,164.96,164.77,164.81,17744.0,149.253,149.3435,149.1715,149.2077,17744.0
2020-02-20 15:10:00,164.84,164.94,164.55,164.67,16290.0,149.2349,149.3254,148.9723,149.0809,16290.0
2020-02-20 15:15:00,164.67,164.97,164.6,164.96,13894.0,149.0809,149.3525,149.0176,149.3435,13894.0
2020-02-20 15:20:00,164.95,164.98,164.78,164.96,29068.0,149.3344,149.3616,149.1805,149.3435,29068.0
2020-02-20 15:25:00,164.94,165.12,164.93,165.1,34690.0,149.3254,149.4883,149.3163,149.4702,34690.0
2020-02-20 15:30:00,165.13,165.25,165.07,165.1,32023.0,149.4974,149.606,149.4431,149.4702,32023.0
2020-02-20 15:35:00,165.12,165.22,165.0,165.2,29101.0,149.4883,149.5789,149.3797,149.5608,29101.0
2020-02-20 15:40:00,165.18,165.23,164.97,165.12,34640.0,149.5427,149.5879,149.3525,149.4883,34640.0
2020-02-20 15:45:00,165.12,165.17,164.79,164.94,40260.0,149.4883,149.5336,149.1896,149.3254,40260.0
2020-02-20 15:50:00,164.87,165.07,164.75,164.97,83023.0,149.262,149.4431,149.1534,149.3525,83023.0
2020-02-20 15:55:00,164.96,165.11,164.82,164.89,101406.0,149.3435,149.4793,149.2167,149.2801,101406.0
2020-02-21 09:30:00,163.26,163.83,163.23,163.37,80363.0,147.8044,148.3205,147.7773,147.904,80363.0
2020-02-21 09:35:00,163.37,164.15,163.12,163.78,14561.0,147.904,148.6102,147.6777,148.2752,14561.0
2020-02-21 09:40:00,163.94,163.94,163.27,163.6,24868.0,148.4201,148.4201,147.8135,148.1122,24868.0
2020-02-21 09:45:00,163.37,163.48,161.96,161.96,34855.0,147.904,148.0036,146.6275,146.6275,34855.0
2020-02-21 09:50:00,161.96,162.23,161.71,161.98,25078.0,146.6275,146.8719,146.4012,146.6456,25078.0
2020-02-21 09:55:00,162.09,162.34,161.83,162.08,11557.0,146.7452,146.9715,146.5098,146.7361,11557.0
2020-02-21 10:00:00,162.06,162.06,161.69,161.81,18324.0,146.718,146.718,146.3831,146.4917,18324.0
2020-02-21 10:05:00,161.7,162.34,161.7,162.2,16563.0,146.3921,146.9715,146.3921,146.8448,16563.0
2020-02-21 10:10:00,162.3,162.58,162.04,162.11,20965.0,146.9353,147.1888,146.6999,146.7633,20965.0
2020-02-21 10:15:00,162.08,162.5,162.01,162.44,10262.0,146.7361,147.1164,146.6728,147.0621,10262.0
2020-02-21 10:20:00,162.35,163.03,162.18,162.98,11771.0,146.9806,147.5962,146.8267,147.5509,11771.0
2020-02-21 10:25:00,162.84,162.91,162.4,162.4,7208.0,147.4242,147.4876,147.0258,147.0258,7208.0
2020-02-21 10:30:00,162.34,162.36,162.0,162.02,10355.0,146.9715,146.9896,146.6637,146.6818,10355.0
2020-02-21 10:35:00,162.03,162.16,161.76,161.87,14118.0,146.6909,146.8086,146.4464,146.546,14118.0
2020-02-21 10:40:00,161.91,162.24,161.77,162.2,16385.0,146.5822,146.881,146.4555,146.8448,16385.0
2020-02-21 10:45:00,162.22,162.47,162.09,162.32,12064.0,146.8629,147.0892,146.7452,146.9534,12064.0
2020-02-21 10:50:00,162.24,162.76,162.17,162.66,7098.0,146.881,147.3518,146.8176,147.2612,7098.0
2020-02-21 10:55:00,162.79,162.88,162.54,162.7,9145.0,147.3789,147.4604,147.1526,147.2974,9145.0
2020-02-21 11:00:00,162.7,162.98,162.62,162.95,7460.0,147.2974,147.5509,147.225,147.5238,7460.0
2020-02-21 11:05:00,162.99,163.47,162.99,162.99,19598.0,147.56,147.9945,147.56,147.56,19598.0
2020-02-21 11:10:00,162.96,163.13,162.82,162.89,9115.0,147.5328,147.6867,147.4061,147.4695,9115.0
2020-02-21 11:15:00,162.93,162.96,162.58,162.58,11792.0,147.5057,147.5328,147.1888,147.1888,11792.0
2020-02-21 11:20:00,162.53,162.95,162.51,162.93,5075.0,147.1435,147.5238,147.1254,147.5057,5075.0
2020-02-21 11:25:00,162.81,162.95,162.67,162.67,5167.0,147.397,147.5238,147.2703,147.2703,5167.0
2020-02-21 11:30:00,162.75,162.76,162.54,162.59,7094.0,147.3427,147.3518,147.1526,147.1979,7094.0
2020-02-21 11:35:00,162.61,162.68,162.54,162.68,4103.0,147.216,147.2793,147.1526,147.2793,4103.0
2020-02-21 11:40:00,162.59,162.8,162.45,162.8,7291.0,147.1979,147.388,147.0711,147.388,7291.0
2020-02-21 11:45:00,162.81,162.82,162.51,162.57,8372.0,147.397,147.4061,147.1254,147.1798,8372.0
2020-02-21 11:50:00,162.63,162.79,162.55,162.71,4643.0,147.2341,147.3789,147.1616,147.3065,4643.0
2020-02-21 11:55:00,162.74,162.86,162.72,162.79,6706.0,147.3337,147.4423,147.3156,147.3789,6706.0
2020-02-21 12:00:00,162.85,163.17,162.8,163.12,4776.0,147.4332,147.723,147.388,147.6777,4776.0
2020-02-21 12:05:00,163.12,163.29,162.93,162.96,17824.0,147.6777,147.8316,147.5057,147.5328,17824.0
2020-02-21 12:10:00,162.97,163.01,162.77,162.93,10458.0,147.5419,147.5781,147.3608,147.5057,10458.0
2020-02-21 12:15:00,162.97,163.01,162.85,162.88,11190.0,147.5419,147.5781,147.4332,147.4604,11190.0
2020-02-21 12:20:00,162.89,162.96,162.83,162.89,3743.0,147.4695,147.5328,147.4151,147.4695,3743.0
2020-02-21 12:25:00,162.89,162.99,162.86,162.99,5840.0,147.4695,147.56,147.4423,147.56,5840.0
2020-02-21 12:30:00,162.97,163.04,162.93,162.97,4665.0,147.5419,147.6053,147.5057,147.5419,4665.0
2020-02-21 12:35:00,162.96,163.27,162.96,163.25,8296.0,147.5328,147.8135,147.5328,147.7954,8296.0
2020-02-21 12:40:00,163.32,163.37,163.17,163.34,16297.0,147.8587,147.904,147.723,147.8769,16297.0
2020-02-21 12:45:00,163.32,163.39,163.25,163.32,21653.0,147.8587,147.9221,147.7954,147.8587,21653.0
2020-02-21 12:50:00,163.32,163.47,163.29,163.36,12552.0,147.8587,147.9945,147.8316,147.895,12552.0
2020-02-21 12:55:00,163.32,163.54,163.32,163.5,7799.0,147.8587,148.0579,147.8587,148.0217,7799.0
2020-02-21 13:00:00,163.49,163.84,163.45,163.83,8790.0,148.0127,148.3295,147.9764,148.3205,8790.0
2020-02-21 13:05:00,163.8,163.83,163.64,163.7,5460.0,148.2933,148.3205,148.1485,148.2028,5460.0
2020-02-21 13:10:00,163.73,163.76,163.5,163.55,5101.0,148.2299,148.2571,148.0217,148.067,5101.0
2020-02-21 13:15:00,163.56,163.74,163.54,163.68,4496.0,148.076,148.239,148.0579,148.1847,4496.0
2020-02-21 13:20:00,163.74,163.74,163.42,163.53,6814.0,148.239,148.239,147.9493,148.0489,6814.0
2020-02-21 13:25:00,163.51,163.52,163.12,163.14,6159.0,148.0308,148.0398,147.6777,147.6958,6159.0
2020-02-21 13:30:00,163.1,163.28,162.99,163.21,20910.0,147.6596,147.8225,147.56,147.7592,20910.0
2020-02-21 13:35:00,163.16,163.27,163.03,163.25,9790.0,147.7139,147.8135,147.5962,147.7954,9790.0
2020-02-21 13:40:00,163.25,163.25,163.04,163.2,7828.0,147.7954,147.7954,147.6053,147.7501,7828.0
2020-02-21 13:45:00,163.21,163.25,163.17,163.2,10130.0,147.7592,147.7954,147.723,147.7501,10130.0
2020-02-21 13:50:00,163.21,163.22,162.75,162.75,10858.0,147.7592,147.7682,147.3427,147.3427,10858.0
2020-02-21 13:55:00,162.77,162.86,162.72,162.76,4851.0,147.3608,147.4423,147.3156,147.3518,4851.0
2020-02-21 14:00:00,162.75,162.88,162.61,162.87,7350.0,147.3427,147.4604,147.216,147.4514,7350.0
2020-02-21 14:05:00,162.82,162.82,162.57,162.76,7869.0,147.4061,147.4061,147.1798,147.3518,7869.0
2020-02-21 14:10:00,162.66,162.87,162.56,162.73,8609.0,147.2612,147.4514,147.1707,147.3246,8609.0
2020-02-21 14:15:00,162.71,162.77,162.59,162.73,3503.0,147.3065,147.3608,147.1979,147.3246,3503.0
2020-02-21 14:20:00,162.79,162.91,162.71,162.76,5619.0,147.3789,147.4876,147.3065,147.3518,5619.0
2020-02-21 14:25:00,162.76,163.17,162.73,163.17,4948.0,147.3518,147.723,147.3246,147.723,4948.0
2020-02-21 14:30:00,163.15,163.33,163.15,163.3,8030.0,147.7048,147.8678,147.7048,147.8406,8030.0
2020-02-21 14:35:00,163.33,163.39,163.2,163.31,7052.0,147.8678,147.9221,147.7501,147.8497,7052.0
2020-02-21 14:40:00,163.32,163.42,163.25,163.3,7386.0,147.8587,147.9493,147.7954,147.8406,7386.0
2020-02-21 14:45:00,163.29,163.31,163.16,163.26,8796.0,147.8316,147.8497,147.7139,147.8044,8796.0
2020-02-21 14:50:00,163.21,163.5,163.21,163.31,7548.0,147.7592,148.0217,147.7592,147.8497,7548.0
2020-02-21 14:55:00,163.28,163.57,163.24,163.41,6605.0,147.8225,148.0851,147.7863,147.9402,6605.0
2020-02-21 15:00:00,163.41,163.52,163.08,163.08,7788.0,147.9402,148.0398,147.6415,147.6415,7788.0
2020-02-21 15:05:00,163.06,163.13,162.87,163.12,8709.0,147.6234,147.6867,147.4514,147.6777,8709.0
2020-02-21 15:10:00,163.13,163.33,163.13,163.3,10067.0,147.6867,147.8678,147.6867,147.8406,10067.0
2020-02-21 15:15:00,163.21,163.32,163.12,163.24,7234.0,147.7592,147.8587,147.6777,147.7863,7234.0
2020-02-21 15:20:00,163.23,163.46,163.19,163.41,10353.0,147.7773,147.9855,147.7411,147.9402,10353.0
2020-02-21 15:25:00,163.39,163.41,163.17,163.23,12093.0,147.9221,147.9402,147.723,147.7773,12093.0
2020-02-21 15:30:00,163.21,163.39,163.15,163.22,17875.0,147.7592,147.9221,147.7048,147.7682,17875.0
2020-02-21 15:35:00,163.22,163.32,163.08,163.16,20725.0,147.7682,147.8587,147.6415,147.7139,20725.0
2020-02-21 15:40:00,163.14,163.31,163.04,163.05,21347.0,147.6958,147.8497,147.6053,147.6143,21347.0
2020-02-21 15:45:00,163.05,163.38,163.05,163.38,28346.0,147.6143,147.9131,147.6143,147.9131,28346.0
2020-02-21 15:50:00,163.4,163.59,163.25,163.37,41086.0,147.9312,148.1032,147.7954,147.904,41086.0
2020-02-21 15:55:00,163.34,163.58,163.15,163.25,81142.0,147.8769,148.0941,147.7048,147.7954,81142.0
2020-02-24 09:30:00,156.26,156.26,155.0,155.6,142932.0,141.4671,141.4671,140.3264,140.8696,142932.0
2020-02-24 09:35:00,155.8,157.72,155.44,157.7,66166.0,141.0507,142.7889,140.7247,142.7708,66166.0
2020-02-24 09:40:00,157.58,157.71,156.17,156.24,43328.0,142.6621,142.7798,141.3856,141.449,43328.0
2020-02-24 09:45:00,156.34,156.8,156.17,156.5,55582.0,141.5395,141.956,141.3856,141.6844,55582.0
2020-02-24 09:50:00,156.56,156.56,156.02,156.35,39700.0,141.7387,141.7387,141.2498,141.5486,39700.0
2020-02-24 09:55:00,156.4,156.41,155.75,156.16,38306.0,141.5939,141.6029,141.0054,141.3766,38306.0
2020-02-24 10:00:00,156.14,156.75,155.7,155.7,27912.0,141.3585,141.9107,140.9601,140.9601,27912.0
2020-02-24 10:05:00,155.75,155.77,155.21,155.43,42904.0,141.0054,141.0235,140.5165,140.7157,42904.0
2020-02-24 10:10:00,155.44,156.72,155.42,156.66,23616.0,140.7247,141.8836,140.7066,141.8292,23616.0
2020-02-24 10:15:00,156.71,156.71,156.02,156.08,24135.0,141.8745,141.8745,141.2498,141.3041,24135.0
2020-02-24 10:20:00,156.08,156.08,155.34,155.45,19240.0,141.3041,141.3041,140.6342,140.7338,19240.0
2020-02-24 10:25:00,155.42,155.5,154.67,154.78,76164.0,140.7066,140.7791,140.0276,140.1272,76164.0
2020-02-24 10:30:00,154.71,155.21,154.61,155.06,35996.0,140.0638,140.5165,139.9733,140.3807,35996.0
2020-02-24 10:35:00,155.12,155.17,154.78,154.91,23372.0,140.435,140.4803,140.1272,140.2449,23372.0
2020-02-24 10:40:00,154.87,155.31,154.71,155.24,16470.0,140.2087,140.607,140.0638,140.5437,16470.0
2020-02-24 10:45:00,155.23,155.64,155.17,155.5,22498.0,140.5346,140.9058,140.4803,140.7791,22498.0
2020-02-24 10:50:00,155.53,155.96,155.37,155.95,22783.0,140.8062,141.1955,140.6614,141.1865,22783.0
2020-02-24 10:55:00,155.98,156.02,155.82,155.96,17972.0,141.2136,141.2498,141.0688,141.1955,17972.0
2020-02-24 11:00:00,155.89,155.99,155.47,155.67,23078.0,141.1321,141.2227,140.7519,140.933,23078.0
2020-02-24 11:05:00,155.63,155.8,155.48,155.59,15434.0,140.8968,141.0507,140.761,140.8605,15434.0
2020-02-24 11:10:00,155.62,155.76,155.45,155.46,8460.0,140.8877,141.0144,140.7338,140.7428,8460.0
2020-02-24 11:15:00,155.42,155.74,155.41,155.59,15929.0,140.7066,140.9963,140.6976,140.8605,15929.0
2020-02-24 11:20:00,155.61,155.62,155.32,155.37,20661.0,140.8786,140.8877,140.6161,140.6614,20661.0
2020-02-24 11:25:00,155.41,155.44,155.29,155.4,10258.0,140.6976,140.7247,140.5889,140.6885,10258.0
2020-02-24 11:30:00,155.41,155.73,155.29,155.33,20463.0,140.6976,140.9873,140.5889,140.6252,20463.0
2020-02-24 11:35:00,155.35,155.7,155.22,155.59,14637.0,140.6433,140.9601,140.5256,140.8605,14637.0
2020-02-24 11:40:00,155.49,155.49,154.88,155.11,17677.0,140.77,140.77,140.2178,140.426,17677.0
2020-02-24 11:45:00,155.15,155.15,154.83,154.84,18507.0,140.4622,140.4622,140.1725,140.1815,18507.0
2020-02-24 11:50:00,154.9,154.95,154.77,154.81,26994.0,140.2359,140.2811,140.1182,140.1544,26994.0
2020-02-24 11:55:00,154.75,155.18,154.6,154.89,34311.0,140.1001,140.4894,139.9643,140.2268,34311.0
2020-02-24 12:00:00,154.86,154.9,154.62,154.7,15939.0,140.1996,140.2359,139.9824,140.0548,15939.0
2020-02-24 12:05:00,154.77,154.78,154.34,154.44,36561.0,140.1182,140.1272,139.7289,139.8194,36561.0
2020-02-24 12:10:00,154.37,154.63,154.36,154.46,11576.0,139.756,139.9914,139.747,139.8375,11576.0
2020-02-24 12:15:00,154.45,154.52,154.3,154.51,21869.0,139.8285,139.8918,139.6927,139.8828,21869.0
2020-02-24 12:20:00,154.5,154.66,154.42,154.45,12740.0,139.8737,140.0186,139.8013,139.8285,12740.0
2020-02-24 12:25:00,154.46,154.67,154.4,154.41,18994.0,139.8375,140.0276,139.7832,139.7922,18994.0
2020-02-24 12:30:00,154.38,154.43,154.03,154.06,21694.0,139.7651,139.8104,139.4482,139.4754,21694.0
2020-02-24 12:35:00,154.09,154.58,153.98,154.58,51169.0,139.5025,139.9462,139.403,139.9462,51169.0
2020-02-24 12:40:00,154.6,154.7,154.02,154.21,35482.0,139.9643,140.0548,139.4392,139.6112,35482.0
2020-02-24 12:45:00,154.25,154.3,154.03,154.09,23124.0,139.6474,139.6927,139.4482,139.5025,23124.0
2020-02-24 12:50:00,154.14,154.16,153.9,153.91,18689.0,139.5478,139.5659,139.3305,139.3396,18689.0
2020-02-24 12:55:00,153.97,153.97,153.69,153.69,33101.0,139.3939,139.3939,139.1404,139.1404,33101.0
2020-02-24 13:00:00,153.64,153.73,153.25,153.29,16899.0,139.0951,139.1766,138.7421,138.7783,16899.0
2020-02-24 13:05:00,153.29,153.51,153.17,153.17,27674.0,138.7783,138.9774,138.6696,138.6696,27674.0
2020-02-24 13:10:00,153.21,153.28,153.0,153.01,15180.0,138.7058,138.7692,138.5157,138.5248,15180.0
2020-02-24 13:15:00,153.03,153.06,152.62,152.85,44547.0,138.5429,138.57,138.1717,138.3799,44547.0
2020-02-24 13:20:00,152.86,153.12,152.84,152.92,18252.0,138.389,138.6244,138.3709,138.4433,18252.0
2020-02-24 13:25:00,152.94,153.92,152.89,153.92,48316.0,138.4614,139.3486,138.4161,139.3486,48316.0
2020-02-24 13:30:00,153.89,153.89,153.5,153.65,15727.0,139.3215,139.3215,138.9684,139.1042,15727.0
2020-02-24 13:35:00,153.59,153.99,153.57,153.98,18443.0,139.0499,139.412,139.0318,139.403,18443.0
2020-02-24 13:40:00,153.94,154.04,153.84,154.0,13103.0,139.3667,139.4573,139.2762,139.4211,13103.0
2020-02-24 13:45:00,154.03,154.5,153.99,154.5,19092.0,139.4482,139.8737,139.412,139.8737,19092.0
2020-02-24 13:50:00,154.56,154.56,154.36,154.48,10426.0,139.928,139.928,139.747,139.8556,10426.0
2020-02-24 13:55:00,154.47,154.66,154.27,154.61,23374.0,139.8466,140.0186,139.6655,139.9733,23374.0
2020-02-24 14:00:00,154.59,154.74,154.22,154.24,12612.0,139.9552,140.091,139.6202,139.6383,12612.0
2020-02-24 14:05:00,154.21,154.34,153.8,153.84,16442.0,139.6112,139.7289,139.24,139.2762,16442.0
2020-02-24 14:10:00,153.9,154.0,153.77,153.83,10758.0,139.3305,139.4211,139.2128,139.2672,10758.0
2020-02-24 14:15:00,153.83,154.04,153.82,153.94,9155.0,139.2672,139.4573,139.2581,139.3667,9155.0
2020-02-24 14:20:00,154.01,154.58,154.01,154.58,8436.0,139.4301,139.9462,139.4301,139.9462,8436.0
2020-02-24 14:25:00,154.68,155.1,154.67,155.02,13607.0,140.0367,140.4169,140.0276,140.3445,13607.0
2020-02-24 14:30:00,155.05,155.05,154.71,154.79,10571.0,140.3717,140.3717,140.0638,140.1363,10571.0
2020-02-24 14:35:00,154.81,155.36,154.73,155.36,23366.0,140.1544,140.6523,140.082,140.6523,23366.0
2020-02-24 14:40:00,155.34,155.38,155.17,155.34,9288.0,140.6342,140.6704,140.4803,140.6342,9288.0
2020-02-24 14:45:00,155.31,155.61,155.31,155.6,10601.0,140.607,140.8786,140.607,140.8696,10601.0
2020-02-24 14:50:00,155.56,155.7,155.33,155.65,12031.0,140.8334,140.9601,140.6252,140.9149,12031.0
2020-02-24 14:55:00,155.68,156.0,155.51,155.69,19017.0,140.942,141.2317,140.7881,140.9511,19017.0
2020-02-24 15:00:00,155.69,155.93,155.53,155.75,11961.0,140.9511,141.1683,140.8062,141.0054,11961.0
2020-02-24 15:05:00,155.79,155.8,155.47,155.47,19891.0,141.0416,141.0507,140.7519,140.7519,19891.0
2020-02-24 15:10:00,155.41,155.41,155.0,155.05,13699.0,140.6976,140.6976,140.3264,140.3717,13699.0
2020-02-24 15:15:00,155.05,155.24,154.92,155.16,13604.0,140.3717,140.5437,140.254,140.4712,13604.0
2020-02-24 15:20:00,155.18,155.5,155.05,155.28,24512.0,140.4894,140.7791,140.3717,140.5799,24512.0
2020-02-24 15:25:00,155.28,155.4,155.08,155.26,27131.0,140.5799,140.6885,140.3988,140.5618,27131.0
2020-02-24 15:30:00,155.29,155.56,155.05,155.35,21477.0,140.5889,140.8334,140.3717,140.6433,21477.0
2020-02-24 15:35:00,155.34,155.38,155.15,155.34,19643.0,140.6342,140.6704,140.4622,140.6342,19643.0
2020-02-24 15:40:00,155.38,155.43,155.2,155.34,27650.0,140.6704,140.7157,140.5075,140.6342,27650.0
2020-02-24 15:45:00,155.36,155.83,155.33,155.73,30764.0,140.6523,141.0778,140.6252,140.9873,30764.0
2020-02-24 15:50:00,155.7,155.85,155.22,155.22,61360.0,140.9601,141.0959,140.5256,140.5256,61360.0
2020-02-24 15:55:00,155.22,155.44,154.8,154.81,103960.0,140.5256,140.7247,140.1453,140.1544,103960.0
2020-02-25 09:30:00,155.66,155.8,153.72,153.72,45244.0,140.9239,141.0507,139.1676,139.1676,45244.0
2020-02-25 09:35:00,153.76,154.9,153.76,154.04,24395.0,139.2038,140.2359,139.2038,139.4573,24395.0
2020-02-25 09:40:00,154.14,154.14,153.17,153.37,21139.0,139.5478,139.5478,138.6696,138.8507,21139.0
2020-02-25 09:45:00,153.51,153.62,152.84,153.18,20560.0,138.9774,139.077,138.3709,138.6787,20560.0
2020-02-25 09:50:00,153.13,153.76,152.7,153.51,40356.0,138.6334,139.2038,138.2441,138.9774,40356.0
2020-02-25 09:55:00,153.34,153.45,153.01,153.32,9500.0,138.8235,138.9231,138.5248,138.8054,9500.0
2020-02-25 10:00:00,153.22,153.63,152.3,152.3,40260.0,138.7149,139.0861,137.882,137.882,40260.0
2020-02-25 10:05:00,152.34,152.65,152.08,152.2,20914.0,137.9182,138.1989,137.6828,137.7915,20914.0
2020-02-25 10:10:00,152.11,152.12,151.32,151.34,38427.0,137.71,137.719,136.9948,137.0129,38427.0
2020-02-25 10:15:00,151.32,151.39,150.39,150.77,63650.0,136.9948,137.0581,136.1528,136.4968,63650.0
2020-02-25 10:20:00,150.77,150.82,149.85,150.04,83788.0,136.4968,136.5421,135.6639,135.8359,83788.0
2020-02-25 10:25:00,150.0,150.01,149.08,149.6,73212.0,135.7997,135.8088,134.9668,135.4376,73212.0
2020-02-25 10:30:00,149.65,150.45,149.58,150.43,46134.0,135.4829,136.2071,135.4195,136.189,46134.0
2020-02-25 10:35:00,150.33,150.36,149.46,149.6,38596.0,136.0985,136.1257,135.3109,135.4376,38596.0
2020-02-25 10:40:00,149.55,150.09,149.05,150.09,33705.0,135.3923,135.8812,134.9397,135.8812,33705.0
2020-02-25 10:45:00,150.11,150.11,148.96,149.06,35056.0,135.8993,135.8993,134.8582,134.9487,35056.0
2020-02-25 10:50:00,149.07,149.07,148.3,148.78,33191.0,134.9578,134.9578,134.2607,134.6952,33191.0
2020-02-25 10:55:00,148.83,149.1,148.54,149.07,38489.0,134.7405,134.9849,134.4779,134.9578,38489.0
2020-02-25 11:00:00,149.04,149.48,148.67,148.7,22022.0,134.9306,135.329,134.5956,134.6228,22022.0
2020-02-25 11:05:00,148.74,148.82,148.19,148.56,49509.0,134.659,134.7314,134.1611,134.4961,49509.0
2020-02-25 11:10:00,148.49,148.89,148.18,148.28,32328.0,134.4327,134.7948,134.152,134.2426,32328.0
2020-02-25 11:15:00,148.3,148.3,147.59,147.93,38214.0,134.2607,134.2607,133.6179,133.9257,38214.0
2020-02-25 11:20:00,147.94,148.17,147.75,148.07,19225.0,133.9348,134.143,133.7627,134.0524,19225.0
2020-02-25 11:25:00,148.06,148.68,148.05,148.38,25590.0,134.0434,134.6047,134.0343,134.3331,25590.0
2020-02-25 11:30:00,148.5,148.79,148.21,148.4,41589.0,134.4417,134.7043,134.1792,134.3512,41589.0
2020-02-25 11:35:00,148.42,148.72,148.19,148.44,36131.0,134.3693,134.6409,134.1611,134.3874,36131.0
2020-02-25 11:40:00,148.45,148.53,147.98,147.99,16407.0,134.3965,134.4689,133.971,133.98,16407.0
2020-02-25 11:45:00,148.04,148.74,148.02,148.54,16038.0,134.0253,134.659,134.0072,134.4779,16038.0
2020-02-25 11:50:00,148.49,148.82,148.28,148.79,20736.0,134.4327,134.7314,134.2426,134.7043,20736.0
2020-02-25 11:55:00,148.82,148.91,148.38,148.55,20248.0,134.7314,134.8129,134.3331,134.487,20248.0
2020-02-25 12:00:00,148.52,148.56,148.22,148.27,15270.0,134.4598,134.4961,134.1882,134.2335,15270.0
2020-02-25 12:05:00,148.3,148.45,148.26,148.45,13159.0,134.2607,134.3965,134.2245,134.3965,13159.0
2020-02-25 12:10:00,148.43,148.67,148.27,148.33,15119.0,134.3784,134.5956,134.2335,134.2878,15119.0
2020-02-25 12:15:00,148.3,148.3,147.6,147.6,32213.0,134.2607,134.2607,133.6269,133.6269,32213.0
2020-02-25 12:20:00,147.63,147.67,147.25,147.37,40826.0,133.6541,133.6903,133.3101,133.4187,40826.0
2020-02-25 12:25:00,147.36,147.37,147.09,147.09,23567.0,133.4097,133.4187,133.1652,133.1652,23567.0
2020-02-25 12:30:00,147.08,147.88,147.08,147.87,18614.0,133.1562,133.8804,133.1562,133.8714,18614.0
2020-02-25 12:35:00,147.88,148.25,147.84,147.94,41156.0,133.8804,134.2154,133.8442,133.9348,41156.0
2020-02-25 12:40:00,147.92,147.96,147.26,147.41,22977.0,133.9166,133.9529,133.3191,133.4549,22977.0
2020-02-25 12:45:00,147.4,147.43,147.09,147.17,17811.0,133.4459,133.473,133.1652,133.2376,17811.0
2020-02-25 12:50:00,147.21,147.39,147.01,147.25,44873.0,133.2739,133.4368,133.0928,133.3101,44873.0
2020-02-25 12:55:00,147.28,147.28,146.84,146.86,77862.0,133.3372,133.3372,132.9389,132.957,77862.0
2020-02-25 13:00:00,146.84,147.0,146.52,146.68,43418.0,132.9389,133.0837,132.6492,132.794,43418.0
2020-02-25 13:05:00,146.76,146.89,146.5,146.8,30342.0,132.8665,132.9842,132.6311,132.9027,30342.0
2020-02-25 13:10:00,146.8,147.1,146.7,146.79,17317.0,132.9027,133.1743,132.8121,132.8936,17317.0
2020-02-25 13:15:00,146.76,146.79,146.2,146.32,23392.0,132.8665,132.8936,132.3595,132.4681,23392.0
2020-02-25 13:20:00,146.4,146.7,146.28,146.6,21876.0,132.5405,132.8121,132.4319,132.7216,21876.0
2020-02-25 13:25:00,146.71,146.88,146.5,146.7,6044.0,132.8212,132.9751,132.6311,132.8121,6044.0
2020-02-25 13:30:00,146.69,146.79,146.47,146.72,17788.0,132.8031,132.8936,132.6039,132.8302,17788.0
2020-02-25 13:35:00,146.81,146.83,146.34,146.55,19590.0,132.9117,132.9298,132.4862,132.6763,19590.0
2020-02-25 13:40:00,146.53,147.04,146.32,146.98,22419.0,132.6582,133.12,132.4681,133.0656,22419.0
2020-02-25 13:45:00,146.98,147.06,146.71,146.77,18886.0,133.0656,133.1381,132.8212,132.8755,18886.0
2020-02-25 13:50:00,146.79,147.17,146.58,146.84,17674.0,132.8936,133.2376,132.7035,132.9389,17674.0
2020-02-25 13:55:00,146.83,146.93,146.6,146.6,12055.0,132.9298,133.0204,132.7216,132.7216,12055.0
2020-02-25 14:00:00,146.68,146.73,146.15,146.44,19152.0,132.794,132.8393,132.3142,132.5768,19152.0
2020-02-25 14:05:00,146.56,146.58,145.53,145.74,43708.0,132.6854,132.7035,131.7529,131.943,43708.0
2020-02-25 14:10:00,145.76,146.27,145.5,146.26,38789.0,131.9611,132.4228,131.7257,132.4138,38789.0
2020-02-25 14:15:00,146.25,146.26,145.69,145.87,29053.0,132.4047,132.4138,131.8978,132.0607,29053.0
2020-02-25 14:20:00,145.86,146.19,145.5,145.5,13215.0,132.0517,132.3504,131.7257,131.7257,13215.0
2020-02-25 14:25:00,145.64,145.81,145.16,145.22,41104.0,131.8525,132.0064,131.4179,131.4722,41104.0
2020-02-25 14:30:00,145.22,145.65,145.03,145.28,31276.0,131.4722,131.8615,131.3002,131.5266,31276.0
2020-02-25 14:35:00,145.28,145.28,144.95,145.0,46765.0,131.5266,131.5266,131.2278,131.2731,46765.0
2020-02-25 14:40:00,145.0,146.03,145.0,146.03,30064.0,131.2731,132.2056,131.2731,132.2056,30064.0
2020-02-25 14:45:00,146.0,146.2,145.47,145.9,38056.0,132.1784,132.3595,131.6986,132.0879,38056.0
2020-02-25 14:50:00,145.98,146.31,145.75,146.31,16398.0,132.1603,132.4591,131.9521,132.4591,16398.0
2020-02-25 14:55:00,146.31,146.44,146.03,146.19,28461.0,132.4591,132.5768,132.2056,132.3504,28461.0
2020-02-25 15:00:00,146.24,146.98,146.19,146.35,32749.0,132.3957,133.0656,132.3504,132.4953,32749.0
2020-02-25 15:05:00,146.3,146.84,146.18,146.24,23841.0,132.45,132.9389,132.3414,132.3957,23841.0
2020-02-25 15:10:00,146.23,146.25,145.72,145.75,24931.0,132.3866,132.4047,131.9249,131.9521,24931.0
2020-02-25 15:15:00,145.67,146.09,145.41,145.62,20721.0,131.8796,132.2599,131.6443,131.8344,20721.0
2020-02-25 15:20:00,145.65,145.71,144.81,145.15,44980.0,131.8615,131.9159,131.1011,131.4089,44980.0
2020-02-25 15:25:00,145.2,145.96,145.13,145.75,61001.0,131.4541,132.1422,131.3908,131.9521,61001.0
2020-02-25 15:30:00,145.7,145.73,144.88,145.32,56921.0,131.9068,131.934,131.1644,131.5628,56921.0
2020-02-25 15:35:00,145.34,145.45,145.15,145.28,45855.0,131.5809,131.6805,131.4089,131.5266,45855.0
2020-02-25 15:40:00,145.27,146.0,145.25,145.87,59320.0,131.5175,132.1784,131.4994,132.0607,59320.0
2020-02-25 15:45:00,145.92,146.31,145.85,145.88,82598.0,132.106,132.4591,132.0426,132.0698,82598.0
2020-02-25 15:50:00,145.86,145.99,145.31,145.63,122781.0,132.0517,132.1694,131.5537,131.8434,122781.0
2020-02-25 15:55:00,145.63,145.98,145.41,145.6,163420.0,131.8434,132.1603,131.6443,131.8163,163420.0
2020-02-26 09:30:00,147.42,148.04,146.91,146.91,59651.0,133.464,134.0253,133.0023,133.0023,59651.0
2020-02-26 09:35:00,146.91,147.33,146.39,147.0,23498.0,133.0023,133.3825,132.5315,133.0837,23498.0
2020-02-26 09:40:00,147.1,148.36,147.1,148.22,29300.0,133.1743,134.315,133.1743,134.1882,29300.0
2020-02-26 09:45:00,148.22,148.35,147.48,147.76,33923.0,134.1882,134.3059,133.5183,133.7718,33923.0
2020-02-26 09:50:00,147.8,148.17,147.5,148.0,24756.0,133.808,134.143,133.5364,133.9891,24756.0
2020-02-26 09:55:00,147.89,147.89,147.19,147.43,20654.0,133.8895,133.8895,133.2558,133.473,20654.0
2020-02-26 10:00:00,147.31,147.61,147.14,147.58,19828.0,133.3644,133.636,133.2105,133.6088,19828.0
2020-02-26 10:05:00,147.54,147.92,147.24,147.77,18981.0,133.5726,133.9166,133.301,133.7808,18981.0
2020-02-26 10:10:00,147.74,148.16,147.32,148.08,17060.0,133.7537,134.1339,133.3734,134.0615,17060.0
2020-02-26 10:15:00,148.17,148.59,148.1,148.4,22435.0,134.143,134.5232,134.0796,134.3512,22435.0
2020-02-26 10:20:00,148.47,148.7,147.99,148.36,27653.0,134.4146,134.6228,133.98,134.315,27653.0
2020-02-26 10:25:00,148.38,148.62,148.03,148.08,24411.0,134.3331,134.5504,134.0162,134.0615,24411.0
2020-02-26 10:30:00,148.1,148.95,147.93,148.8,53422.0,134.0796,134.8491,133.9257,134.7133,53422.0
2020-02-26 10:35:00,148.9,149.1,148.6,148.7,22014.0,134.8039,134.9849,134.5323,134.6228,22014.0
2020-02-26 10:40:00,148.69,149.39,148.66,149.28,26657.0,134.6137,135.2475,134.5866,135.1479,26657.0
2020-02-26 10:45:00,149.28,149.3,148.6,148.65,30846.0,135.1479,135.166,134.5323,134.5775,30846.0
2020-02-26 10:50:00,148.63,149.16,148.62,148.85,20946.0,134.5594,135.0393,134.5504,134.7586,20946.0
2020-02-26 10:55:00,148.9,149.08,148.45,148.49,18435.0,134.8039,134.9668,134.3965,134.4327,18435.0
2020-02-26 11:00:00,148.49,148.65,148.22,148.58,17545.0,134.4327,134.5775,134.1882,134.5142,17545.0
2020-02-26 11:05:00,148.54,148.54,148.0,148.0,14741.0,134.4779,134.4779,133.9891,133.9891,14741.0
2020-02-26 11:10:00,148.05,148.05,147.53,147.75,24916.0,134.0343,134.0343,133.5636,133.7627,24916.0
2020-02-26 11:15:00,147.76,148.0,147.74,147.94,31903.0,133.7718,133.9891,133.7537,133.9348,31903.0
2020-02-26 11:20:00,147.92,148.43,147.92,148.32,18846.0,133.9166,134.3784,133.9166,134.2788,18846.0
2020-02-26 11:25:00,148.31,148.45,148.11,148.19,15388.0,134.2697,134.3965,134.0887,134.1611,15388.0
2020-02-26 11:30:00,148.15,148.3,147.65,147.83,18233.0,134.1249,134.2607,133.6722,133.8352,18233.0
2020-02-26 11:35:00,147.84,148.03,147.48,147.87,11125.0,133.8442,134.0162,133.5183,133.8714,11125.0
2020-02-26 11:40:00,147.84,147.91,147.44,147.44,17037.0,133.8442,133.9076,133.4821,133.4821,17037.0
2020-02-26 11:45:00,147.44,147.55,146.9,146.96,13903.0,133.4821,133.5817,132.9932,133.0475,13903.0
2020-02-26 11:50:00,146.94,146.94,146.31,146.4,18362.0,133.0294,133.0294,132.4591,132.5405,18362.0
2020-02-26 11:55:00,146.32,146.75,146.13,146.68,17917.0,132.4681,132.8574,132.2961,132.794,17917.0
2020-02-26 12:00:00,146.64,147.0,146.08,146.14,33553.0,132.7578,133.0837,132.2508,132.3052,33553.0
2020-02-26 12:05:00,146.04,146.25,145.33,145.75,35848.0,132.2146,132.4047,131.5718,131.9521,35848.0
2020-02-26 12:10:00,145.83,145.9,145.51,145.59,22460.0,132.0245,132.0879,131.7348,131.8072,22460.0
2020-02-26 12:15:00,145.55,145.55,145.13,145.5,21217.0,131.771,131.771,131.3908,131.7257,21217.0
2020-02-26 12:20:00,145.55,145.94,145.4,145.87,14615.0,131.771,132.1241,131.6352,132.0607,14615.0
2020-02-26 12:25:00,145.93,145.99,145.66,145.78,15641.0,132.115,132.1694,131.8706,131.9792,15641.0
2020-02-26 12:30:00,145.83,146.42,145.83,146.36,19695.0,132.0245,132.5586,132.0245,132.5043,19695.0
2020-02-26 12:35:00,146.38,146.5,145.9,145.9,13454.0,132.5224,132.6311,132.0879,132.0879,13454.0
2020-02-26 12:40:00,145.86,145.86,145.62,145.67,14144.0,132.0517,132.0517,131.8344,131.8796,14144.0
2020-02-26 12:45:00,145.72,146.4,145.72,146.14,17894.0,131.9249,132.5405,131.9249,132.3052,17894.0
2020-02-26 12:50:00,146.12,146.39,145.74,145.75,10446.0,132.287,132.5315,131.943,131.9521,10446.0
2020-02-26 12:55:00,145.8,146.17,145.65,145.99,11646.0,131.9973,132.3323,131.8615,132.1694,11646.0
2020-02-26 13:00:00,146.0,146.19,145.81,146.03,10968.0,132.1784,132.3504,132.0064,132.2056,10968.0
2020-02-26 13:05:00,146.07,146.12,145.58,145.58,12450.0,132.2418,132.287,131.7982,131.7982,12450.0
2020-02-26 13:10:00,145.62,145.67,145.46,145.56,6776.0,131.8344,131.8796,131.6895,131.7801,6776.0
2020-02-26 13:15:00,145.56,145.77,145.41,145.51,19556.0,131.7801,131.9702,131.6443,131.7348,19556.0
2020-02-26 13:20:00,145.54,145.7,145.44,145.55,8536.0,131.762,131.9068,131.6714,131.771,8536.0
2020-02-26 13:25:00,145.58,145.97,145.44,145.63,15399.0,131.7982,132.1512,131.6714,131.8434,15399.0
2020-02-26 13:30:00,145.62,145.62,144.77,144.79,30898.0,131.8344,131.8344,131.0648,131.083,30898.0
2020-02-26 13:35:00,144.84,144.9,144.15,144.15,31697.0,131.1282,131.1825,130.5035,130.5035,31697.0
2020-02-26 13:40:00,144.12,144.29,143.8,143.8,42203.0,130.4764,130.6303,130.1867,130.1867,42203.0
2020-02-26 13:45:00,143.82,145.26,143.8,144.79,18066.0,130.2048,131.5085,130.1867,131.083,18066.0
2020-02-26 13:50:00,144.86,145.03,144.54,144.69,8587.0,131.1463,131.3002,130.8566,130.9924,8587.0
2020-02-26 13:55:00,144.71,144.71,144.01,144.17,10920.0,131.0105,131.0105,130.3768,130.5217,10920.0
2020-02-26 14:00:00,144.22,144.9,143.95,144.36,20079.0,130.5669,131.1825,130.3225,130.6937,20079.0
2020-02-26 14:05:00,144.38,144.94,144.37,144.45,17364.0,130.7118,131.2188,130.7027,130.7751,17364.0
2020-02-26 14:10:00,144.44,144.98,144.25,144.98,13154.0,130.7661,131.255,130.5941,131.255,13154.0
2020-02-26 14:15:00,144.98,145.06,144.31,144.4,15254.0,131.255,131.3274,130.6484,130.7299,15254.0
2020-02-26 14:20:00,144.4,144.73,144.07,144.64,11541.0,130.7299,131.0286,130.4311,130.9472,11541.0
2020-02-26 14:25:00,144.75,145.19,144.62,144.65,6988.0,131.0467,131.4451,130.929,130.9562,6988.0
2020-02-26 14:30:00,144.66,144.98,144.29,144.45,15864.0,130.9653,131.255,130.6303,130.7751,15864.0
2020-02-26 14:35:00,144.43,144.99,144.38,144.52,13034.0,130.757,131.264,130.7118,130.8385,13034.0
2020-02-26 14:40:00,144.61,144.64,143.97,143.98,16662.0,130.92,130.9472,130.3406,130.3496,16662.0
2020-02-26 14:45:00,144.12,144.42,143.88,144.21,13243.0,130.4764,130.748,130.2591,130.5579,13243.0
2020-02-26 14:50:00,144.05,144.32,143.9,144.28,22554.0,130.413,130.6575,130.2772,130.6212,22554.0
2020-02-26 14:55:00,144.23,144.49,143.59,143.61,17399.0,130.576,130.8114,129.9966,130.0147,17399.0
2020-02-26 15:00:00,143.66,144.31,143.56,144.07,23106.0,130.0599,130.6484,129.9694,130.4311,23106.0
2020-02-26 15:05:00,144.05,144.34,143.73,144.34,13323.0,130.413,130.6756,130.1233,130.6756,13323.0
2020-02-26 15:10:00,144.47,144.93,144.23,144.56,14729.0,130.7933,131.2097,130.576,130.8747,14729.0
2020-02-26 15:15:00,144.59,145.23,144.51,145.0,18522.0,130.9019,131.4813,130.8295,131.2731,18522.0
2020-02-26 15:20:00,145.0,145.07,144.45,144.63,15457.0,131.2731,131.3364,130.7751,130.9381,15457.0
2020-02-26 15:25:00,144.66,144.72,144.26,144.53,30580.0,130.9653,131.0196,130.6031,130.8476,30580.0
2020-02-26 15:30:00,144.57,144.73,144.22,144.26,26327.0,130.8838,131.0286,130.5669,130.6031,26327.0
2020-02-26 15:35:00,144.31,144.81,144.25,144.78,23642.0,130.6484,131.1011,130.5941,131.0739,23642.0
2020-02-26 15:40:00,144.72,144.74,144.41,144.7,22877.0,131.0196,131.0377,130.7389,131.0015,22877.0
2020-02-26 15:45:00,144.72,144.8,144.48,144.59,40365.0,131.0196,131.092,130.8023,130.9019,40365.0
2020-02-26 15:50:00,144.62,145.11,144.58,144.84,59560.0,130.929,131.3727,130.8928,131.1282,59560.0
2020-02-26 15:55:00,144.8,144.91,144.45,144.53,118995.0,131.092,131.1916,130.7751,130.8476,118995.0
2020-02-27 09:30:00,140.76,141.55,139.07,139.51,144986.0,127.4345,128.1497,125.9045,126.3028,144986.0
2020-02-27 09:35:00,139.27,140.28,138.88,140.15,42605.0,126.0855,126.9999,125.7324,126.8822,42605.0
2020-02-27 09:40:00,140.0,140.09,139.03,139.12,52571.0,126.7464,126.8279,125.8682,125.9497,52571.0
2020-02-27 09:45:00,139.03,139.03,138.02,138.84,53719.0,125.8682,125.8682,124.9539,125.6962,53719.0
2020-02-27 09:50:00,138.83,139.88,138.55,139.56,33588.0,125.6872,126.6378,125.4337,126.3481,33588.0
2020-02-27 09:55:00,139.56,140.05,138.62,138.74,55722.0,126.3481,126.7917,125.4971,125.6057,55722.0
2020-02-27 10:00:00,138.83,139.22,137.59,137.71,50727.0,125.6872,126.0403,124.5646,124.6732,50727.0
2020-02-27 10:05:00,137.79,138.02,137.65,137.83,40815.0,124.7456,124.9539,124.6189,124.7818,40815.0
2020-02-27 10:10:00,137.89,138.98,137.6,138.48,57300.0,124.8362,125.823,124.5736,125.3703,57300.0
2020-02-27 10:15:00,138.43,138.98,138.1,138.98,47847.0,125.325,125.823,125.0263,125.823,47847.0
2020-02-27 10:20:00,138.85,138.92,137.7,137.96,36258.0,125.7053,125.7687,124.6642,124.8995,36258.0
2020-02-27 10:25:00,137.89,137.89,137.22,137.24,46981.0,124.8362,124.8362,124.2296,124.2477,46981.0
2020-02-27 10:30:00,137.28,137.41,136.48,136.71,56492.0,124.2839,124.4016,123.5597,123.7679,56492.0
2020-02-27 10:35:00,136.72,138.49,136.54,138.49,34998.0,123.7769,125.3794,123.614,125.3794,34998.0
2020-02-27 10:40:00,138.35,138.9,138.31,138.38,42084.0,125.2526,125.7506,125.2164,125.2798,42084.0
2020-02-27 10:45:00,138.47,139.74,138.47,139.74,34087.0,125.3613,126.511,125.3613,126.511,34087.0
2020-02-27 10:50:00,139.74,140.1,139.63,139.97,43432.0,126.511,126.837,126.4114,126.7193,43432.0
2020-02-27 10:55:00,139.95,140.89,139.69,140.86,49187.0,126.7012,127.5522,126.4658,127.525,49187.0
2020-02-27 11:00:00,140.81,141.37,140.62,141.06,38383.0,127.4797,127.9867,127.3077,127.7061,38383.0
2020-02-27 11:05:00,141.0,142.33,140.89,142.32,40802.0,127.6517,128.8558,127.5522,128.8468,40802.0
2020-02-27 11:10:00,142.26,142.32,141.41,141.87,25525.0,128.7925,128.8468,128.0229,128.4394,25525.0
2020-02-27 11:15:00,141.88,142.05,141.49,141.87,34347.0,128.4484,128.6023,128.0954,128.4394,34347.0
2020-02-27 11:20:00,141.92,141.92,141.44,141.44,18295.0,128.4847,128.4847,128.0501,128.0501,18295.0
2020-02-27 11:25:00,141.39,141.77,141.08,141.32,27536.0,128.0048,128.3489,127.7242,127.9415,27536.0
2020-02-27 11:30:00,141.39,141.92,141.16,141.72,19046.0,128.0048,128.4847,127.7966,128.3036,19046.0
2020-02-27 11:35:00,141.64,141.85,141.09,141.36,15684.0,128.2312,128.4213,127.7332,127.9777,15684.0
2020-02-27 11:40:00,141.41,141.78,141.41,141.51,13919.0,128.0229,128.3579,128.0229,128.1135,13919.0
2020-02-27 11:45:00,141.47,142.24,141.04,142.03,12625.0,128.0773,128.7744,127.688,128.5842,12625.0
2020-02-27 11:50:00,142.02,142.33,141.88,142.31,22057.0,128.5752,128.8558,128.4484,128.8377,22057.0
2020-02-27 11:55:00,142.26,143.13,142.17,143.02,20476.0,128.7925,129.5801,128.711,129.4805,20476.0
2020-02-27 12:00:00,142.97,143.45,142.77,143.27,25185.0,129.4353,129.8698,129.2542,129.7069,25185.0
2020-02-27 12:05:00,143.23,144.16,143.16,144.11,32252.0,129.6706,130.5126,129.6073,130.4673,32252.0
2020-02-27 12:10:00,144.09,144.93,144.09,144.9,29671.0,130.4492,131.2097,130.4492,131.1825,29671.0
2020-02-27 12:15:00,144.91,144.94,144.21,144.76,26981.0,131.1916,131.2188,130.5579,131.0558,26981.0
2020-02-27 12:20:00,144.75,144.75,143.48,143.71,11736.0,131.0467,131.0467,129.897,130.1052,11736.0
2020-02-27 12:25:00,143.71,144.06,143.63,144.06,13545.0,130.1052,130.4221,130.0328,130.4221,13545.0
2020-02-27 12:30:00,143.98,144.9,143.88,144.79,16741.0,130.3496,131.1825,130.2591,131.083,16741.0
2020-02-27 12:35:00,144.83,145.47,144.83,145.42,53740.0,131.1192,131.6986,131.1192,131.6533,53740.0
2020-02-27 12:40:00,145.43,145.49,144.8,144.93,40144.0,131.6624,131.7167,131.092,131.2097,40144.0
2020-02-27 12:45:00,144.97,145.21,144.63,145.21,20491.0,131.2459,131.4632,130.9381,131.4632,20491.0
2020-02-27 12:50:00,145.15,145.29,144.82,145.04,22616.0,131.4089,131.5356,131.1101,131.3093,22616.0
2020-02-27 12:55:00,145.05,145.06,144.31,144.33,21069.0,131.3183,131.3274,130.6484,130.6665,21069.0
2020-02-27 13:00:00,144.31,145.1,143.88,144.98,16701.0,130.6484,131.3636,130.2591,131.255,16701.0
2020-02-27 13:05:00,144.94,144.95,144.46,144.8,19137.0,131.2188,131.2278,130.7842,131.092,19137.0
2020-02-27 13:10:00,144.72,145.16,144.72,145.1,12802.0,131.0196,131.4179,131.0196,131.3636,12802.0
2020-02-27 13:15:00,145.08,145.11,144.41,144.48,19339.0,131.3455,131.3727,130.7389,130.8023,19339.0
2020-02-27 13:20:00,144.34,144.5,144.0,144.19,12817.0,130.6756,130.8204,130.3677,130.5398,12817.0
2020-02-27 13:25:00,144.05,144.35,143.4,143.46,38443.0,130.413,130.6846,129.8245,129.8789,38443.0
2020-02-27 13:30:00,143.49,143.89,143.33,143.56,19172.0,129.906,130.2682,129.7612,129.9694,19172.0
2020-02-27 13:35:00,143.5,143.54,142.7,143.1,15421.0,129.9151,129.9513,129.1908,129.5529,15421.0
2020-02-27 13:40:00,143.19,143.34,141.76,142.1,16639.0,129.6344,129.7702,128.3398,128.6476,16639.0
2020-02-27 13:45:00,142.24,142.97,142.21,142.91,10315.0,128.7744,129.4353,128.7472,129.3809,10315.0
2020-02-27 13:50:00,142.83,143.47,142.44,143.47,12891.0,129.3085,129.8879,128.9554,129.8879,12891.0
2020-02-27 13:55:00,143.32,143.46,142.0,142.27,12927.0,129.7521,129.8789,128.5571,128.8015,12927.0
2020-02-27 14:00:00,142.15,142.47,141.83,142.25,15349.0,128.6929,128.9826,128.4032,128.7834,15349.0
2020-02-27 14:05:00,142.36,142.47,141.71,141.87,11547.0,128.883,128.9826,128.2945,128.4394,11547.0
2020-02-27 14:10:00,141.77,142.24,141.69,142.19,9294.0,128.3489,128.7744,128.2764,128.7291,9294.0
2020-02-27 14:15:00,142.3,142.48,141.57,141.68,13387.0,128.8287,128.9916,128.1678,128.2674,13387.0
2020-02-27 14:20:00,141.68,142.12,141.51,142.12,15868.0,128.2674,128.6657,128.1135,128.6657,15868.0
2020-02-27 14:25:00,142.06,142.63,141.95,142.4,16466.0,128.6114,129.1274,128.5118,128.9192,16466.0
2020-02-27 14:30:00,142.25,142.3,141.63,141.94,10282.0,128.7834,128.8287,128.2221,128.5028,10282.0
2020-02-27 14:35:00,141.83,142.26,141.81,141.82,14530.0,128.4032,128.7925,128.3851,128.3941,14530.0
2020-02-27 14:40:00,141.84,142.05,141.53,141.86,52476.0,128.4122,128.6023,128.1316,128.4303,52476.0
2020-02-27 14:45:00,141.79,141.8,141.29,141.65,13416.0,128.367,128.376,127.9143,128.2402,13416.0
2020-02-27 14:50:00,141.79,141.86,141.44,141.45,17905.0,128.367,128.4303,128.0501,128.0591,17905.0
2020-02-27 14:55:00,141.46,141.46,140.83,141.07,13228.0,128.0682,128.0682,127.4978,127.7151,13228.0
2020-02-27 15:00:00,141.01,141.04,140.2,140.54,36570.0,127.6608,127.688,126.9275,127.2353,36570.0
2020-02-27 15:05:00,140.55,141.13,140.41,141.11,25743.0,127.2444,127.7694,127.1176,127.7513,25743.0
2020-02-27 15:10:00,141.21,141.42,140.97,140.98,12649.0,127.8419,128.032,127.6246,127.6336,12649.0
2020-02-27 15:15:00,141.01,141.21,140.84,140.85,17618.0,127.6608,127.8419,127.5069,127.5159,17618.0
2020-02-27 15:20:00,140.9,140.98,140.7,140.88,17341.0,127.5612,127.6336,127.3802,127.5431,17341.0
2020-02-27 15:25:00,140.85,141.0,140.7,140.79,31607.0,127.5159,127.6517,127.3802,127.4616,31607.0
2020-02-27 15:30:00,140.84,141.0,140.54,140.87,35002.0,127.5069,127.6517,127.2353,127.5341,35002.0
2020-02-27 15:35:00,140.87,140.96,140.27,140.27,24778.0,127.5341,127.6155,126.9909,126.9909,24778.0
2020-02-27 15:40:00,140.32,140.4,139.95,139.97,34682.0,127.0361,127.1086,126.7012,126.7193,34682.0
2020-02-27 15:45:00,139.94,140.52,139.89,140.38,40721.0,126.6921,127.2172,126.6468,127.0904,40721.0
2020-02-27 15:50:00,140.44,140.44,139.15,139.45,79124.0,127.1448,127.1448,125.9769,126.2485,79124.0
2020-02-27 15:55:00,139.51,139.64,138.72,138.74,119483.0,126.3028,126.4205,125.5876,125.6057,119483.0
2020-02-28 09:30:00,135.0,137.0,134.35,136.89,156139.0,122.2198,124.0304,121.6313,123.9308,156139.0
2020-02-28 09:35:00,136.89,139.49,136.6,138.92,66161.0,123.9308,126.2847,123.6683,125.7687,66161.0
2020-02-28 09:40:00,138.78,139.79,138.05,138.28,49808.0,125.6419,126.5563,124.981,125.1892,49808.0
2020-02-28 09:45:00,138.23,138.41,137.19,137.47,47884.0,125.144,125.3069,124.2024,124.4559,47884.0
2020-02-28 09:50:00,137.31,137.43,135.83,136.26,32714.0,124.3111,124.4197,122.9712,123.3605,32714.0
2020-02-28 09:55:00,135.88,136.39,135.02,135.36,31816.0,123.0165,123.4782,122.2379,122.5457,31816.0
2020-02-28 10:00:00,135.21,135.62,134.06,134.11,68522.0,122.4099,122.7811,121.3687,121.414,68522.0
2020-02-28 10:05:00,134.06,135.68,134.05,135.26,42402.0,121.3687,122.8354,121.3597,122.4551,42402.0
2020-02-28 10:10:00,135.34,135.54,134.36,135.12,43741.0,122.5276,122.7086,121.6403,122.3284,43741.0
2020-02-28 10:15:00,135.13,136.5,134.92,135.8,29792.0,122.3375,123.5778,122.1473,122.944,29792.0
2020-02-28 10:20:00,135.72,135.94,134.84,135.09,23970.0,122.8716,123.0708,122.0749,122.3012,23970.0
2020-02-28 10:25:00,135.25,135.8,134.5,134.6,39386.0,122.4461,122.944,121.7671,121.8576,39386.0
2020-02-28 10:30:00,134.36,135.67,134.34,135.59,44021.0,121.6403,122.8263,121.6222,122.7539,44021.0
2020-02-28 10:35:00,135.63,135.92,135.0,135.2,52119.0,122.7901,123.0527,122.2198,122.4008,52119.0
2020-02-28 10:40:00,135.31,135.96,135.28,135.4,49807.0,122.5004,123.0889,122.4733,122.5819,49807.0
2020-02-28 10:45:00,135.31,136.09,135.3,135.71,46319.0,122.5004,123.2066,122.4914,122.8625,46319.0
2020-02-28 10:50:00,135.67,137.4,135.62,137.21,58315.0,122.8263,124.3926,122.7811,124.2205,58315.0
2020-02-28 10:55:00,137.23,137.23,136.52,136.85,40697.0,124.2386,124.2386,123.5959,123.8946,40697.0
2020-02-28 11:00:00,136.68,137.06,136.28,136.8,36109.0,123.7407,124.0847,123.3786,123.8494,36109.0
2020-02-28 11:05:00,136.69,136.69,135.71,136.06,25234.0,123.7498,123.7498,122.8625,123.1794,25234.0
2020-02-28 11:10:00,135.97,136.84,135.97,136.55,24620.0,123.0979,123.8856,123.0979,123.623,24620.0
2020-02-28 11:15:00,136.55,137.65,136.35,137.51,33312.0,123.623,124.6189,123.442,124.4921,33312.0
2020-02-28 11:20:00,137.74,138.13,137.57,138.1,24601.0,124.7004,125.0534,124.5465,125.0263,24601.0
2020-02-28 11:25:00,138.0,138.56,137.62,138.26,24961.0,124.9358,125.4427,124.5917,125.1711,24961.0
2020-02-28 11:30:00,138.47,139.39,138.22,139.25,46595.0,125.3613,126.1942,125.1349,126.0674,46595.0
2020-02-28 11:35:00,139.18,139.92,138.77,139.88,26100.0,126.004,126.674,125.6329,126.6378,26100.0
2020-02-28 11:40:00,139.77,141.2,139.61,140.62,25497.0,126.5382,127.8328,126.3933,127.3077,25497.0
2020-02-28 11:45:00,140.57,140.57,139.21,139.62,27637.0,127.2625,127.2625,126.0312,126.4024,27637.0
2020-02-28 11:50:00,139.66,139.87,138.69,138.81,43231.0,126.4386,126.6287,125.5604,125.6691,43231.0
2020-02-28 11:55:00,138.73,139.22,138.36,138.91,26012.0,125.5966,126.0403,125.2617,125.7596,26012.0
2020-02-28 12:00:00,139.03,139.1,137.79,138.66,22570.0,125.8682,125.9316,124.7456,125.5333,22570.0
2020-02-28 12:05:00,138.59,139.21,138.5,138.61,20809.0,125.4699,126.0312,125.3884,125.488,20809.0
2020-02-28 12:10:00,138.73,138.88,138.42,138.64,17584.0,125.5966,125.7324,125.316,125.5152,17584.0
2020-02-28 12:15:00,138.47,138.94,138.17,138.83,26766.0,125.3613,125.7868,125.0897,125.6872,26766.0
2020-02-28 12:20:00,138.84,139.5,138.75,138.81,18434.0,125.6962,126.2938,125.6148,125.6691,18434.0
2020-02-28 12:25:00,138.81,139.67,138.64,139.65,11039.0,125.6691,126.4477,125.5152,126.4296,11039.0
2020-02-28 12:30:00,139.79,140.19,139.56,140.04,23065.0,126.5563,126.9184,126.3481,126.7826,23065.0
2020-02-28 12:35:00,140.06,140.54,139.4,140.12,16510.0,126.8007,127.2353,126.2032,126.8551,16510.0
2020-02-28 12:40:00,140.08,140.57,139.55,139.57,18901.0,126.8188,127.2625,126.339,126.3571,18901.0
2020-02-28 12:45:00,139.67,139.67,138.83,139.44,16271.0,126.4477,126.4477,125.6872,126.2394,16271.0
2020-02-28 12:50:00,139.49,139.99,139.22,139.78,12099.0,126.2847,126.7374,126.0403,126.5472,12099.0
2020-02-28 12:55:00,140.04,140.54,139.79,140.5,18777.0,126.7826,127.2353,126.5563,127.1991,18777.0
2020-02-28 13:00:00,140.46,140.81,140.03,140.13,17167.0,127.1629,127.4797,126.7736,126.8641,17167.0
2020-02-28 13:05:00,140.04,140.69,140.04,140.45,13427.0,126.7826,127.3711,126.7826,127.1538,13427.0
2020-02-28 13:10:00,140.3,140.3,139.2,139.25,16052.0,127.018,127.018,126.0222,126.0674,16052.0
2020-02-28 13:15:00,139.15,140.17,139.09,139.92,23252.0,125.9769,126.9003,125.9226,126.674,23252.0
2020-02-28 13:20:00,139.92,140.31,139.64,140.16,37450.0,126.674,127.0271,126.4205,126.8913,37450.0
2020-02-28 13:25:00,140.26,140.34,139.54,139.61,22509.0,126.9818,127.0542,126.33,126.3933,22509.0
2020-02-28 13:30:00,139.7,139.73,138.85,138.85,31976.0,126.4748,126.502,125.7053,125.7053,31976.0
2020-02-28 13:35:00,138.79,139.21,138.52,138.88,27356.0,125.651,126.0312,125.4065,125.7324,27356.0
2020-02-28 13:40:00,138.8,139.2,138.22,138.75,19356.0,125.66,126.0222,125.1349,125.6148,19356.0
2020-02-28 13:45:00,138.64,139.0,137.8,138.96,28214.0,125.5152,125.8411,124.7547,125.8049,28214.0
2020-02-28 13:50:00,139.08,139.08,138.5,138.89,17308.0,125.9135,125.9135,125.3884,125.7415,17308.0
2020-02-28 13:55:00,138.72,139.46,138.59,139.26,18350.0,125.5876,126.2575,125.4699,126.0765,18350.0
2020-02-28 14:00:00,139.14,139.19,138.35,138.41,19270.0,125.9678,126.0131,125.2526,125.3069,19270.0
2020-02-28 14:05:00,138.36,138.73,138.04,138.14,13193.0,125.2617,125.5966,124.972,125.0625,13193.0
2020-02-28 14:10:00,138.25,139.16,138.25,138.94,26003.0,125.1621,125.9859,125.1621,125.7868,26003.0
2020-02-28 14:15:00,138.9,139.25,138.53,139.14,25799.0,125.7506,126.0674,125.4156,125.9678,25799.0
2020-02-28 14:20:00,139.11,139.77,138.83,139.24,12801.0,125.9407,126.5382,125.6872,126.0584,12801.0
2020-02-28 14:25:00,139.35,139.73,138.85,139.72,11772.0,126.158,126.502,125.7053,126.4929,11772.0
2020-02-28 14:30:00,139.62,140.91,139.57,140.27,31474.0,126.4024,127.5703,126.3571,126.9909,31474.0
2020-02-28 14:35:00,140.25,140.26,139.2,139.49,32528.0,126.9728,126.9818,126.0222,126.2847,32528.0
2020-02-28 14:40:00,139.42,140.87,139.26,140.75,21121.0,126.2213,127.5341,126.0765,127.4254,21121.0
2020-02-28 14:45:00,140.75,140.76,139.73,139.82,23892.0,127.4254,127.4345,126.502,126.5835,23892.0
2020-02-28 14:50:00,140.18,140.2,139.39,139.62,21865.0,126.9094,126.9275,126.1942,126.4024,21865.0
2020-02-28 14:55:00,139.77,139.86,138.83,139.25,31096.0,126.5382,126.6197,125.6872,126.0674,31096.0
2020-02-28 15:00:00,139.22,139.3,138.42,138.52,15982.0,126.0403,126.1127,125.316,125.4065,15982.0
2020-02-28 15:05:00,138.51,138.94,138.03,138.65,24259.0,125.3975,125.7868,124.9629,125.5242,24259.0
2020-02-28 15:10:00,138.63,138.85,138.31,138.44,27184.0,125.5061,125.7053,125.2164,125.3341,27184.0
2020-02-28 15:15:00,138.46,139.5,138.31,139.37,22862.0,125.3522,126.2938,125.2164,126.1761,22862.0
2020-02-28 15:20:00,139.43,139.43,138.33,138.58,42247.0,126.2304,126.2304,125.2345,125.4608,42247.0
2020-02-28 15:25:00,138.63,138.88,137.63,137.69,33594.0,125.5061,125.7324,124.6008,124.6551,33594.0
2020-02-28 15:30:00,137.66,138.55,137.64,138.04,51224.0,124.6279,125.4337,124.6098,124.972,51224.0
2020-02-28 15:35:00,138.09,138.3,137.87,138.11,40319.0,125.0172,125.2074,124.8181,125.0353,40319.0
2020-02-28 15:40:00,138.12,138.43,137.2,137.32,45761.0,125.0444,125.325,124.2115,124.3201,45761.0
2020-02-28 15:45:00,137.37,138.74,137.37,138.59,73428.0,124.3654,125.6057,124.3654,125.4699,73428.0
2020-02-28 15:50:00,138.56,139.52,138.3,139.44,88669.0,125.4427,126.3119,125.2074,126.2394,88669.0
2020-02-28 15:55:00,139.51,141.18,139.39,141.12,183277.0,126.3028,127.8147,126.1942,127.7604,183277.0
2020-03-02 09:30:00,142.18,142.52,140.25,140.5,90238.0,128.72,129.0279,126.9728,127.1991,90238.0
2020-03-02 09:35:00,140.19,140.44,138.52,139.48,30423.0,126.9184,127.1448,125.4065,126.2756,30423.0
2020-03-02 09:40:00,139.32,140.08,139.18,139.46,18599.0,126.1308,126.8188,126.004,126.2575,18599.0
2020-03-02 09:45:00,139.36,140.33,139.36,139.63,46226.0,126.167,127.0452,126.167,126.4114,46226.0
2020-03-02 09:50:00,139.36,139.61,138.72,138.89,38618.0,126.167,126.3933,125.5876,125.7415,38618.0
2020-03-02 09:55:00,138.89,138.89,137.8,138.11,53924.0,125.7415,125.7415,124.7547,125.0353,53924.0
2020-03-02 10:00:00,138.17,138.58,137.6,137.74,20164.0,125.0897,125.4608,124.5736,124.7004,20164.0
2020-03-02 10:05:00,137.62,137.63,136.18,136.2,58667.0,124.5917,124.6008,123.2881,123.3062,58667.0
2020-03-02 10:10:00,136.26,137.35,136.15,137.2,41926.0,123.3605,124.3473,123.2609,124.2115,41926.0
2020-03-02 10:15:00,137.31,137.31,136.2,136.67,25610.0,124.3111,124.3111,123.3062,123.7317,25610.0
2020-03-02 10:20:00,136.75,136.75,135.7,135.71,36036.0,123.8041,123.8041,122.8535,122.8625,36036.0
2020-03-02 10:25:00,135.7,136.37,135.6,135.99,59561.0,122.8535,123.4601,122.763,123.116,59561.0
2020-03-02 10:30:00,136.12,136.41,135.28,136.06,44555.0,123.2337,123.4963,122.4733,123.1794,44555.0
2020-03-02 10:35:00,136.12,136.98,136.08,136.92,58866.0,123.2337,124.0123,123.1975,123.958,58866.0
2020-03-02 10:40:00,137.01,137.3,136.64,136.9,54097.0,124.0395,124.302,123.7045,123.9399,54097.0
2020-03-02 10:45:00,137.04,137.94,136.81,137.9,56012.0,124.0666,124.8814,123.8584,124.8452,56012.0
2020-03-02 10:50:00,137.86,138.26,137.68,137.88,28544.0,124.809,125.1711,124.646,124.8271,28544.0
2020-03-02 10:55:00,137.97,138.33,137.2,137.2,26771.0,124.9086,125.2345,124.2115,124.2115,26771.0
2020-03-02 11:00:00,137.18,137.69,136.9,137.35,23503.0,124.1934,124.6551,123.9399,124.3473,23503.0
2020-03-02 11:05:00,137.21,137.43,136.53,136.91,17976.0,124.2205,124.4197,123.6049,123.9489,17976.0
2020-03-02 11:10:00,136.93,138.42,136.75,138.42,42513.0,123.9671,125.316,123.8041,125.316,42513.0
2020-03-02 11:15:00,138.42,138.85,138.21,138.64,41497.0,125.316,125.7053,125.1259,125.5152,41497.0
2020-03-02 11:20:00,138.55,138.89,138.46,138.53,37392.0,125.4337,125.7415,125.3522,125.4156,37392.0
2020-03-02 11:25:00,138.56,138.88,138.22,138.37,23613.0,125.4427,125.7324,125.1349,125.2707,23613.0
2020-03-02 11:30:00,138.42,138.58,137.57,137.84,33190.0,125.316,125.4608,124.5465,124.7909,33190.0
2020-03-02 11:35:00,137.84,138.51,137.69,138.51,26541.0,124.7909,125.3975,124.6551,125.3975,26541.0
2020-03-02 11:40:00,138.5,138.82,137.93,138.81,33240.0,125.3884,125.6781,124.8724,125.6691,33240.0
2020-03-02 11:45:00,138.75,138.8,138.28,138.45,27142.0,125.6148,125.66,125.1892,125.3432,27142.0
2020-03-02 11:50:00,138.47,139.42,138.34,139.33,30645.0,125.3613,126.2213,125.2436,126.1398,30645.0
2020-03-02 11:55:00,139.42,139.95,139.4,139.81,38217.0,126.2213,126.7012,126.2032,126.5744,38217.0
2020-03-02 12:00:00,139.86,140.57,139.86,140.16,26397.0,126.6197,127.2625,126.6197,126.8913,26397.0
2020-03-02 12:05:00,140.1,140.32,139.61,139.85,10907.0,126.837,127.0361,126.3933,126.6106,10907.0
2020-03-02 12:10:00,139.92,139.92,139.53,139.63,8095.0,126.674,126.674,126.3209,126.4114,8095.0
2020-03-02 12:15:00,139.63,139.63,138.89,138.97,12144.0,126.4114,126.4114,125.7415,125.8139,12144.0
2020-03-02 12:20:00,139.03,139.17,138.37,138.37,8861.0,125.8682,125.995,125.2707,125.2707,8861.0
2020-03-02 12:25:00,138.33,138.89,138.33,138.71,33599.0,125.2345,125.7415,125.2345,125.5785,33599.0
2020-03-02 12:30:00,138.78,139.12,138.74,138.91,23115.0,125.6419,125.9497,125.6057,125.7596,23115.0
2020-03-02 12:35:00,139.0,139.58,138.97,139.53,17599.0,125.8411,126.3662,125.8139,126.3209,17599.0
2020-03-02 12:40:00,139.54,139.79,138.88,138.89,17090.0,126.33,126.5563,125.7324,125.7415,17090.0
2020-03-02 12:45:00,138.98,139.34,138.98,139.2,11622.0,125.823,126.1489,125.823,126.0222,11622.0
2020-03-02 12:50:00,139.2,139.36,138.83,139.2,12338.0,126.0222,126.167,125.6872,126.0222,12338.0
2020-03-02 12:55:00,139.25,139.26,138.79,139.04,16115.0,126.0674,126.0765,125.651,125.8773,16115.0
2020-03-02 13:00:00,139.02,139.19,138.87,139.1,21000.0,125.8592,126.0131,125.7234,125.9316,21000.0
2020-03-02 13:05:00,139.03,139.03,138.3,138.39,18730.0,125.8682,125.8682,125.2074,125.2888,18730.0
2020-03-02 13:10:00,138.52,138.53,138.15,138.39,20215.0,125.4065,125.4156,125.0716,125.2888,20215.0
2020-03-02 13:15:00,138.47,138.47,137.74,137.86,16623.0,125.3613,125.3613,124.7004,124.809,16623.0
2020-03-02 13:20:00,137.94,138.08,137.81,138.01,15090.0,124.8814,125.0082,124.7637,124.9448,15090.0
2020-03-02 13:25:00,137.94,138.23,137.62,138.22,36794.0,124.8814,125.144,124.5917,125.1349,36794.0
2020-03-02 13:30:00,138.28,138.4,137.33,137.55,23746.0,125.1892,125.2979,124.3292,124.5284,23746.0
2020-03-02 13:35:00,137.45,137.74,137.45,137.63,19248.0,124.4378,124.7004,124.4378,124.6008,19248.0
2020-03-02 13:40:00,137.64,137.9,137.53,137.78,12122.0,124.6098,124.8452,124.5102,124.7366,12122.0
2020-03-02 13:45:00,137.85,137.96,137.1,137.3,20838.0,124.8,124.8995,124.121,124.302,20838.0
2020-03-02 13:50:00,137.27,137.59,137.15,137.15,14011.0,124.2749,124.5646,124.1662,124.1662,14011.0
2020-03-02 13:55:00,137.19,138.07,137.18,138.0,17294.0,124.2024,124.9991,124.1934,124.9358,17294.0
2020-03-02 14:00:00,137.97,138.39,137.97,138.16,14782.0,124.9086,125.2888,124.9086,125.0806,14782.0
2020-03-02 14:05:00,138.19,138.28,137.59,138.26,33120.0,125.1078,125.1892,124.5646,125.1711,33120.0
2020-03-02 14:10:00,138.27,138.3,137.95,138.19,18842.0,125.1802,125.2074,124.8905,125.1078,18842.0
2020-03-02 14:15:00,138.09,138.24,137.82,137.82,11286.0,125.0172,125.153,124.7728,124.7728,11286.0
2020-03-02 14:20:00,137.84,138.0,137.25,137.25,30923.0,124.7909,124.9358,124.2568,124.2568,30923.0
2020-03-02 14:25:00,137.27,137.46,136.81,136.86,46668.0,124.2749,124.4469,123.8584,123.9037,46668.0
2020-03-02 14:30:00,136.87,137.09,136.73,136.73,24443.0,123.9127,124.1119,123.786,123.786,24443.0
2020-03-02 14:35:00,136.7,136.82,136.49,136.64,19541.0,123.7588,123.8675,123.5687,123.7045,19541.0
2020-03-02 14:40:00,136.59,136.59,136.0,136.26,20074.0,123.6592,123.6592,123.1251,123.3605,20074.0
2020-03-02 14:45:00,136.24,136.6,136.03,136.5,22969.0,123.3424,123.6683,123.1523,123.5778,22969.0
2020-03-02 14:50:00,136.5,136.81,136.15,136.81,27908.0,123.5778,123.8584,123.2609,123.8584,27908.0
2020-03-02 14:55:00,136.7,136.86,136.13,136.21,22943.0,123.7588,123.9037,123.2428,123.3152,22943.0
2020-03-02 15:00:00,136.26,136.88,136.22,136.78,21345.0,123.3605,123.9218,123.3243,123.8313,21345.0
2020-03-02 15:05:00,136.75,137.13,136.74,136.93,47389.0,123.8041,124.1481,123.795,123.9671,47389.0
2020-03-02 15:10:00,136.89,137.1,136.64,136.81,42650.0,123.9308,124.121,123.7045,123.8584,42650.0
2020-03-02 15:15:00,136.77,137.03,136.38,136.39,46893.0,123.8222,124.0576,123.4691,123.4782,46893.0
2020-03-02 15:20:00,136.39,137.27,136.36,137.27,50189.0,123.4782,124.2749,123.451,124.2749,50189.0
2020-03-02 15:25:00,137.24,137.51,137.06,137.35,30184.0,124.2477,124.4921,124.0847,124.3473,30184.0
2020-03-02 15:30:00,137.39,137.49,137.2,137.39,44138.0,124.3835,124.474,124.2115,124.3835,44138.0
2020-03-02 15:35:00,137.41,137.98,137.38,137.93,45059.0,124.4016,124.9176,124.3744,124.8724,45059.0
2020-03-02 15:40:00,137.93,138.11,137.62,137.76,73540.0,124.8724,125.0353,124.5917,124.7185,73540.0
2020-03-02 15:45:00,137.73,138.84,137.73,138.73,83829.0,124.6913,125.6962,124.6913,125.5966,83829.0
2020-03-02 15:50:00,138.8,139.96,138.75,139.9,104838.0,125.66,126.7102,125.6148,126.6559,104838.0
2020-03-02 15:55:00,139.92,140.0,139.36,139.78,248422.0,126.674,126.7464,126.167,126.5472,248422.0
2020-03-03 09:30:00,140.0,140.35,139.45,139.66,104850.0,126.7464,127.0633,126.2485,126.4386,104850.0
2020-03-03 09:35:00,139.49,139.62,138.52,139.48,38172.0,126.2847,126.4024,125.4065,126.2756,38172.0
2020-03-03 09:40:00,139.4,139.61,139.08,139.37,21501.0,126.2032,126.3933,125.9135,126.1761,21501.0
2020-03-03 09:45:00,139.54,139.77,138.47,138.75,25610.0,126.33,126.5382,125.3613,125.6148,25610.0
2020-03-03 09:50:00,138.62,138.62,137.26,137.61,39715.0,125.4971,125.4971,124.2658,124.5827,39715.0
2020-03-03 09:55:00,137.48,138.68,137.36,138.6,31996.0,124.465,125.5514,124.3563,125.479,31996.0
2020-03-03 10:00:00,138.44,142.16,138.43,141.53,134946.0,125.3341,128.7019,125.325,128.1316,134946.0
2020-03-03 10:05:00,141.78,142.17,139.66,139.98,85156.0,128.3579,128.711,126.4386,126.7283,85156.0
2020-03-03 10:10:00,140.24,140.5,138.1,138.1,39265.0,126.9637,127.1991,125.0263,125.0263,39265.0
2020-03-03 10:15:00,138.17,138.39,136.66,136.91,90015.0,125.0897,125.2888,123.7226,123.9489,90015.0
2020-03-03 10:20:00,137.02,138.97,136.92,138.82,65508.0,124.0485,125.8139,123.958,125.6781,65508.0
2020-03-03 10:25:00,138.81,138.99,138.12,138.26,27903.0,125.6691,125.832,125.0444,125.1711,27903.0
2020-03-03 10:30:00,138.25,138.77,137.94,138.14,25146.0,125.1621,125.6329,124.8814,125.0625,25146.0
2020-03-03 10:35:00,138.2,138.85,138.01,138.37,16735.0,125.1168,125.7053,124.9448,125.2707,16735.0
2020-03-03 10:40:00,138.22,139.36,138.22,138.86,27576.0,125.1349,126.167,125.1349,125.7143,27576.0
2020-03-03 10:45:00,138.75,138.98,138.4,138.77,50272.0,125.6148,125.823,125.2979,125.6329,50272.0
2020-03-03 10:50:00,138.71,139.01,138.13,138.31,30208.0,125.5785,125.8501,125.0534,125.2164,30208.0
2020-03-03 10:55:00,138.31,139.23,138.31,139.15,21642.0,125.2164,126.0493,125.2164,125.9769,21642.0
2020-03-03 11:00:00,139.03,139.28,138.4,138.6,29438.0,125.8682,126.0946,125.2979,125.479,29438.0
2020-03-03 11:05:00,138.27,138.27,137.45,137.53,23652.0,125.1802,125.1802,124.4378,124.5102,23652.0
2020-03-03 11:10:00,137.36,137.6,136.81,137.0,34520.0,124.3563,124.5736,123.8584,124.0304,34520.0
2020-03-03 11:15:00,137.11,137.66,136.75,136.76,31583.0,124.13,124.6279,123.8041,123.8131,31583.0
2020-03-03 11:20:00,136.76,137.13,135.74,135.75,49506.0,123.8131,124.1481,122.8897,122.8988,49506.0
2020-03-03 11:25:00,135.72,136.34,135.31,135.83,54938.0,122.8716,123.4329,122.5004,122.9712,54938.0
2020-03-03 11:30:00,135.64,136.21,135.51,136.14,36474.0,122.7992,123.3152,122.6815,123.2518,36474.0
2020-03-03 11:35:00,136.12,136.58,135.65,136.55,33211.0,123.2337,123.6502,122.8082,123.623,33211.0
2020-03-03 11:40:00,136.66,136.83,136.09,136.39,19148.0,123.7226,123.8765,123.2066,123.4782,19148.0
2020-03-03 11:45:00,136.3,136.46,135.63,135.63,25746.0,123.3967,123.5415,122.7901,122.7901,25746.0
2020-03-03 11:50:00,135.66,137.0,135.41,136.92,36526.0,122.8173,124.0304,122.5909,123.958,36526.0
2020-03-03 11:55:00,136.83,137.32,136.49,137.14,40334.0,123.8765,124.3201,123.5687,124.1572,40334.0
2020-03-03 12:00:00,137.07,137.07,136.59,136.93,20027.0,124.0938,124.0938,123.6592,123.9671,20027.0
2020-03-03 12:05:00,137.05,137.28,136.91,137.19,17820.0,124.0757,124.2839,123.9489,124.2024,17820.0
2020-03-03 12:10:00,137.13,137.13,136.26,136.47,15629.0,124.1481,124.1481,123.3605,123.5506,15629.0
2020-03-03 12:15:00,136.19,136.32,135.73,136.13,21391.0,123.2971,123.4148,122.8807,123.2428,21391.0
2020-03-03 12:20:00,136.08,136.42,135.83,136.42,12159.0,123.1975,123.5053,122.9712,123.5053,12159.0
2020-03-03 12:25:00,136.43,136.66,135.7,136.22,16499.0,123.5144,123.7226,122.8535,123.3243,16499.0
2020-03-03 12:30:00,136.27,136.33,135.77,135.85,16435.0,123.3695,123.4239,122.9169,122.9893,16435.0
2020-03-03 12:35:00,135.89,136.2,135.7,136.16,18942.0,123.0255,123.3062,122.8535,123.2699,18942.0
2020-03-03 12:40:00,136.12,136.25,135.7,135.81,18206.0,123.2337,123.3514,122.8535,122.9531,18206.0
2020-03-03 12:45:00,135.81,136.62,135.81,136.38,13439.0,122.9531,123.6864,122.9531,123.4691,13439.0
2020-03-03 12:50:00,136.37,136.4,135.65,135.73,11902.0,123.4601,123.4872,122.8082,122.8807,11902.0
2020-03-03 12:55:00,135.62,135.91,135.43,135.69,20292.0,122.7811,123.0436,122.6091,122.8444,20292.0
2020-03-03 13:00:00,135.71,135.71,135.06,135.43,36160.0,122.8625,122.8625,122.2741,122.6091,36160.0
2020-03-03 13:05:00,135.34,135.61,135.17,135.25,14102.0,122.5276,122.772,122.3737,122.4461,14102.0
2020-03-03 13:10:00,135.24,135.38,135.0,135.12,48871.0,122.437,122.5638,122.2198,122.3284,48871.0
2020-03-03 13:15:00,135.23,135.37,134.7,134.94,43165.0,122.428,122.5547,121.9482,122.1654,43165.0
2020-03-03 13:20:00,134.88,135.27,134.65,134.88,20549.0,122.1111,122.4642,121.9029,122.1111,20549.0
2020-03-03 13:25:00,134.83,134.94,134.1,134.67,46316.0,122.0659,122.1654,121.405,121.921,46316.0
2020-03-03 13:30:00,134.68,135.14,134.28,135.01,29156.0,121.9301,122.3465,121.5679,122.2288,29156.0
2020-03-03 13:35:00,134.98,135.17,134.58,135.02,27276.0,122.2017,122.3737,121.8395,122.2379,27276.0
2020-03-03 13:40:00,135.18,135.18,133.93,133.98,26768.0,122.3827,122.3827,121.2511,121.2963,26768.0
2020-03-03 13:45:00,133.98,134.35,133.72,133.8,15462.0,121.2963,121.6313,121.0609,121.1334,15462.0
2020-03-03 13:50:00,133.81,133.95,133.41,133.64,28443.0,121.1424,121.2692,120.7803,120.9885,28443.0
2020-03-03 13:55:00,133.63,134.12,133.42,133.72,37655.0,120.9795,121.4231,120.7893,121.0609,37655.0
2020-03-03 14:00:00,133.69,134.51,133.53,133.59,46180.0,121.0338,121.7761,120.8889,120.9432,46180.0
2020-03-03 14:05:00,133.64,134.1,133.11,133.11,36134.0,120.9885,121.405,120.5087,120.5087,36134.0
2020-03-03 14:10:00,133.12,134.68,133.12,134.34,25698.0,120.5177,121.9301,120.5177,121.6222,25698.0
2020-03-03 14:15:00,134.34,134.45,133.33,133.38,31395.0,121.6222,121.7218,120.7079,120.7531,31395.0
2020-03-03 14:20:00,133.21,133.92,132.76,132.79,43088.0,120.5992,121.242,120.1918,120.219,43088.0
2020-03-03 14:25:00,132.85,134.44,132.77,134.44,42153.0,120.2733,121.7128,120.2009,121.7128,42153.0
2020-03-03 14:30:00,134.5,134.64,133.85,134.11,14788.0,121.7671,121.8938,121.1786,121.414,14788.0
2020-03-03 14:35:00,134.16,134.16,132.85,132.92,77256.0,121.4593,121.4593,120.2733,120.3367,77256.0
2020-03-03 14:40:00,132.82,133.2,132.56,133.0,21815.0,120.2461,120.5902,120.0108,120.4091,21815.0
2020-03-03 14:45:00,132.86,134.36,132.86,134.24,18082.0,120.2824,121.6403,120.2824,121.5317,18082.0
2020-03-03 14:50:00,134.15,134.87,133.59,134.87,18722.0,121.4502,122.1021,120.9432,122.1021,18722.0
2020-03-03 14:55:00,134.87,134.89,133.95,134.28,30736.0,122.1021,122.1202,121.2692,121.5679,30736.0
2020-03-03 15:00:00,134.32,134.92,133.58,134.86,34168.0,121.6041,122.1473,120.9342,122.093,34168.0
2020-03-03 15:05:00,134.82,134.88,133.77,133.97,14466.0,122.0568,122.1111,121.1062,121.2873,14466.0
2020-03-03 15:10:00,134.13,135.04,133.85,134.7,24228.0,121.4321,122.256,121.1786,121.9482,24228.0
2020-03-03 15:15:00,134.78,135.21,134.37,135.04,34677.0,122.0206,122.4099,121.6494,122.256,34677.0
2020-03-03 15:20:00,135.03,135.19,133.89,133.92,23608.0,122.2469,122.3918,121.2148,121.242,23608.0
2020-03-03 15:25:00,133.91,135.35,133.91,135.21,34956.0,121.2329,122.5366,121.2329,122.4099,34956.0
2020-03-03 15:30:00,135.18,135.2,133.85,134.3,44658.0,122.3827,122.4008,121.1786,121.586,44658.0
2020-03-03 15:35:00,134.37,134.62,133.2,133.28,41567.0,121.6494,121.8757,120.5902,120.6626,41567.0
2020-03-03 15:40:00,133.36,134.79,133.25,134.7,53986.0,120.735,122.0296,120.6354,121.9482,53986.0
2020-03-03 15:45:00,134.66,135.06,134.08,134.27,82528.0,121.9119,122.2741,121.3869,121.5589,82528.0
2020-03-03 15:50:00,134.2,134.27,133.01,133.48,109471.0,121.4955,121.5589,120.4182,120.8437,109471.0
2020-03-03 15:55:00,133.61,134.23,132.78,133.15,194032.0,120.9613,121.5227,120.2099,120.5449,194032.0
2020-03-04 09:30:00,135.06,135.54,134.16,134.36,72268.0,122.2741,122.7086,121.4593,121.6403,72268.0
2020-03-04 09:35:00,134.3,134.61,133.2,133.46,31707.0,121.586,121.8667,120.5902,120.8255,31707.0
2020-03-04 09:40:00,133.6,133.9,133.19,133.32,23225.0,120.9523,121.2239,120.5811,120.6988,23225.0
2020-03-04 09:45:00,133.59,133.69,132.77,133.27,19603.0,120.9432,121.0338,120.2009,120.6535,19603.0
2020-03-04 09:50:00,133.01,133.3,132.71,132.93,28764.0,120.4182,120.6807,120.1466,120.3457,28764.0
2020-03-04 09:55:00,132.93,133.06,132.18,132.94,32742.0,120.3457,120.4634,119.6667,120.3548,32742.0
2020-03-04 10:00:00,133.3,133.92,132.82,132.99,31979.0,120.6807,121.242,120.2461,120.4,31979.0
2020-03-04 10:05:00,133.03,133.94,132.68,133.8,17115.0,120.4363,121.2601,120.1194,121.1334,17115.0
2020-03-04 10:10:00,133.76,134.49,133.48,134.4,21630.0,121.0971,121.758,120.8437,121.6766,21630.0
2020-03-04 10:15:00,134.4,135.1,134.3,134.98,38324.0,121.6766,122.3103,121.586,122.2017,38324.0
2020-03-04 10:20:00,135.13,135.5,134.96,135.31,24857.0,122.3375,122.6724,122.1835,122.5004,24857.0
2020-03-04 10:25:00,135.23,135.55,134.75,135.0,20214.0,122.428,122.7177,121.9934,122.2198,20214.0
2020-03-04 10:30:00,135.11,135.15,134.01,134.1,20707.0,122.3193,122.3556,121.3235,121.405,20707.0
2020-03-04 10:35:00,134.17,134.21,132.62,133.18,49132.0,121.4683,121.5045,120.0651,120.5721,49132.0
2020-03-04 10:40:00,133.1,133.47,132.57,133.45,32758.0,120.4996,120.8346,120.0198,120.8165,32758.0
2020-03-04 10:45:00,133.34,133.6,132.8,133.39,18732.0,120.7169,120.9523,120.228,120.7622,18732.0
2020-03-04 10:50:00,133.52,133.52,132.9,132.99,11734.0,120.8799,120.8799,120.3186,120.4,11734.0
2020-03-04 10:55:00,132.81,133.41,132.8,133.41,11270.0,120.2371,120.7803,120.228,120.7803,11270.0
2020-03-04 11:00:00,133.33,133.92,133.32,133.42,16353.0,120.7079,121.242,120.6988,120.7893,16353.0
2020-03-04 11:05:00,133.45,133.97,132.9,133.25,61525.0,120.8165,121.2873,120.3186,120.6354,61525.0
2020-03-04 11:10:00,133.22,133.98,133.22,133.87,16437.0,120.6083,121.2963,120.6083,121.1967,16437.0
2020-03-04 11:15:00,133.8,133.84,133.4,133.78,7839.0,121.1334,121.1696,120.7712,121.1153,7839.0
2020-03-04 11:20:00,133.91,134.0,133.35,133.93,17428.0,121.2329,121.3144,120.726,121.2511,17428.0
2020-03-04 11:25:00,133.99,134.07,133.59,134.01,16863.0,121.3054,121.3778,120.9432,121.3235,16863.0
2020-03-04 11:30:00,134.06,134.42,133.65,133.99,18176.0,121.3687,121.6947,120.9976,121.3054,18176.0
2020-03-04 11:35:00,134.08,134.08,133.38,133.44,10798.0,121.3869,121.3869,120.7531,120.8074,10798.0
2020-03-04 11:40:00,133.39,133.57,133.07,133.38,13855.0,120.7622,120.9251,120.4725,120.7531,13855.0
2020-03-04 11:45:00,133.48,133.55,132.74,132.75,19137.0,120.8437,120.907,120.1737,120.1828,19137.0
2020-03-04 11:50:00,132.88,133.17,132.68,132.77,43321.0,120.3005,120.563,120.1194,120.2009,43321.0
2020-03-04 11:55:00,132.74,133.3,132.65,132.95,16915.0,120.1737,120.6807,120.0922,120.3638,16915.0
2020-03-04 12:00:00,132.93,133.34,132.88,133.19,20887.0,120.3457,120.7169,120.3005,120.5811,20887.0
2020-03-04 12:05:00,133.26,133.32,132.81,133.11,26068.0,120.6445,120.6988,120.2371,120.5087,26068.0
2020-03-04 12:10:00,133.1,133.21,132.95,133.17,11596.0,120.4996,120.5992,120.3638,120.563,11596.0
2020-03-04 12:15:00,133.2,133.6,133.03,133.33,28448.0,120.5902,120.9523,120.4363,120.7079,28448.0
2020-03-04 12:20:00,133.43,133.5,133.1,133.25,5400.0,120.7984,120.8618,120.4996,120.6354,5400.0
2020-03-04 12:25:00,133.26,133.8,133.23,133.75,13653.0,120.6445,121.1334,120.6173,121.0881,13653.0
2020-03-04 12:30:00,133.7,133.95,133.54,133.78,11116.0,121.0428,121.2692,120.898,121.1153,11116.0
2020-03-04 12:35:00,133.74,134.07,133.62,133.67,21350.0,121.079,121.3778,120.9704,121.0157,21350.0
2020-03-04 12:40:00,133.64,133.7,133.42,133.68,15613.0,120.9885,121.0428,120.7893,121.0247,15613.0
2020-03-04 12:45:00,133.67,133.94,133.67,133.91,11932.0,121.0157,121.2601,121.0157,121.2329,11932.0
2020-03-04 12:50:00,133.9,134.27,133.8,134.25,28368.0,121.2239,121.5589,121.1334,121.5408,28368.0
2020-03-04 12:55:00,134.19,134.28,133.93,134.17,17489.0,121.4864,121.5679,121.2511,121.4683,17489.0
2020-03-04 13:00:00,134.19,134.69,134.19,134.69,16890.0,121.4864,121.9391,121.4864,121.9391,16890.0
2020-03-04 13:05:00,134.85,135.0,134.47,134.47,21186.0,122.084,122.2198,121.7399,121.7399,21186.0
2020-03-04 13:10:00,134.5,134.55,134.27,134.38,8439.0,121.7671,121.8124,121.5589,121.6585,8439.0
2020-03-04 13:15:00,134.34,134.99,134.26,134.99,11136.0,121.6222,122.2107,121.5498,122.2107,11136.0
2020-03-04 13:20:00,134.91,135.27,134.82,135.11,17119.0,122.1383,122.4642,122.0568,122.3193,17119.0
2020-03-04 13:25:00,135.11,135.11,134.51,134.54,10342.0,122.3193,122.3193,121.7761,121.8033,10342.0
2020-03-04 13:30:00,134.54,135.26,134.49,135.26,51145.0,121.8033,122.4551,121.758,122.4551,51145.0
2020-03-04 13:35:00,135.2,135.37,134.72,134.77,8820.0,122.4008,122.5547,121.9663,122.0115,8820.0
2020-03-04 13:40:00,134.8,135.06,134.61,134.88,10801.0,122.0387,122.2741,121.8667,122.1111,10801.0
2020-03-04 13:45:00,134.86,135.4,134.77,135.26,11253.0,122.093,122.5819,122.0115,122.4551,11253.0
2020-03-04 13:50:00,135.24,135.67,135.23,135.64,17855.0,122.437,122.8263,122.428,122.7992,17855.0
2020-03-04 13:55:00,135.59,135.59,134.98,135.16,7538.0,122.7539,122.7539,122.2017,122.3646,7538.0
2020-03-04 14:00:00,135.26,135.42,134.73,134.84,21022.0,122.4551,122.6,121.9753,122.0749,21022.0
2020-03-04 14:05:00,134.9,135.13,134.7,134.9,11067.0,122.1292,122.3375,121.9482,122.1292,11067.0
2020-03-04 14:10:00,134.86,135.0,134.65,134.69,10575.0,122.093,122.2198,121.9029,121.9391,10575.0
2020-03-04 14:15:00,134.75,135.28,134.66,135.12,12793.0,121.9934,122.4733,121.9119,122.3284,12793.0
2020-03-04 14:20:00,135.08,135.38,135.05,135.22,9462.0,122.2922,122.5638,122.265,122.4189,9462.0
2020-03-04 14:25:00,135.24,135.57,135.15,135.31,14212.0,122.437,122.7358,122.3556,122.5004,14212.0
2020-03-04 14:30:00,135.35,135.6,135.27,135.27,12340.0,122.5366,122.763,122.4642,122.4642,12340.0
2020-03-04 14:35:00,135.26,135.47,135.06,135.13,7461.0,122.4551,122.6453,122.2741,122.3375,7461.0
2020-03-04 14:40:00,135.2,135.35,135.01,135.27,7943.0,122.4008,122.5366,122.2288,122.4642,7943.0
2020-03-04 14:45:00,135.2,135.21,134.75,134.76,11499.0,122.4008,122.4099,121.9934,122.0025,11499.0
2020-03-04 14:50:00,134.79,135.18,134.75,135.01,12946.0,122.0296,122.3827,121.9934,122.2288,12946.0
2020-03-04 14:55:00,135.02,135.42,134.98,135.18,12126.0,122.2379,122.6,122.2017,122.3827,12126.0
2020-03-04 15:00:00,135.19,135.47,135.15,135.41,11796.0,122.3918,122.6453,122.3556,122.5909,11796.0
2020-03-04 15:05:00,135.41,135.5,134.89,134.94,12378.0,122.5909,122.6724,122.1202,122.1654,12378.0
2020-03-04 15:10:00,134.99,135.36,134.97,135.09,12211.0,122.2107,122.5457,122.1926,122.3012,12211.0
2020-03-04 15:15:00,135.14,135.17,134.79,134.84,12520.0,122.3465,122.3737,122.0296,122.0749,12520.0
2020-03-04 15:20:00,134.85,135.43,134.82,135.31,15086.0,122.084,122.6091,122.0568,122.5004,15086.0
2020-03-04 15:25:00,135.29,135.47,135.29,135.47,26631.0,122.4823,122.6453,122.4823,122.6453,26631.0
2020-03-04 15:30:00,135.5,136.02,135.44,135.94,38011.0,122.6724,123.1432,122.6181,123.0708,38011.0
2020-03-04 15:35:00,136.0,136.16,135.72,135.91,41536.0,123.1251,123.2699,122.8716,123.0436,41536.0
2020-03-04 15:40:00,135.87,135.93,135.42,135.55,35721.0,123.0074,123.0617,122.6,122.7177,35721.0
2020-03-04 15:45:00,135.51,135.64,135.27,135.59,48799.0,122.6815,122.7992,122.4642,122.7539,48799.0
2020-03-04 15:50:00,135.65,136.34,135.65,136.27,72241.0,122.8082,123.4329,122.8082,123.3695,72241.0
2020-03-04 15:55:00,136.29,136.46,136.03,136.41,135820.0,123.3876,123.5415,123.1523,123.4963,135820.0
2020-03-05 09:30:00,132.5,132.88,131.5,132.03,86200.0,119.9564,120.3005,119.0511,119.5309,86200.0
2020-03-05 09:35:00,131.9,132.94,131.86,131.96,36867.0,119.4132,120.3548,119.377,119.4676,36867.0
2020-03-05 09:40:00,132.03,132.5,131.9,132.4,20010.0,119.5309,119.9564,119.4132,119.8659,20010.0
2020-03-05 09:45:00,132.27,132.27,131.55,131.6,41978.0,119.7482,119.7482,119.0964,119.1416,41978.0
2020-03-05 09:50:00,131.64,131.73,130.5,130.95,68593.0,119.1778,119.2593,118.1458,118.5532,68593.0
2020-03-05 09:55:00,131.03,131.24,130.72,131.19,30944.0,118.6256,118.8157,118.3449,118.7704,30944.0
2020-03-05 10:00:00,131.08,131.38,130.85,130.92,19594.0,118.6709,118.9425,118.4626,118.526,19594.0
2020-03-05 10:05:00,130.91,131.16,130.66,130.96,34839.0,118.517,118.7433,118.2906,118.5622,34839.0
2020-03-05 10:10:00,130.94,132.1,130.94,132.1,31092.0,118.5441,119.5943,118.5441,119.5943,31092.0
2020-03-05 10:15:00,132.01,132.44,132.0,132.44,20175.0,119.5128,119.9021,119.5038,119.9021,20175.0
2020-03-05 10:20:00,132.41,133.14,132.28,132.38,57493.0,119.875,120.5358,119.7573,119.8478,57493.0
2020-03-05 10:25:00,132.4,132.47,131.7,131.83,13576.0,119.8659,119.9293,119.2322,119.3499,13576.0
2020-03-05 10:30:00,131.77,131.84,131.43,131.54,25638.0,119.2955,119.3589,118.9877,119.0873,25638.0
2020-03-05 10:35:00,131.58,131.63,131.03,131.14,16841.0,119.1235,119.1688,118.6256,118.7252,16841.0
2020-03-05 10:40:00,131.07,131.56,131.05,131.11,15969.0,118.6618,119.1054,118.6437,118.698,15969.0
2020-03-05 10:45:00,131.19,131.76,130.93,131.75,25088.0,118.7704,119.2865,118.5351,119.2774,25088.0
2020-03-05 10:50:00,131.73,131.73,130.91,131.62,23077.0,119.2593,119.2593,118.517,119.1597,23077.0
2020-03-05 10:55:00,131.58,131.58,131.21,131.41,13255.0,119.1235,119.1235,118.7886,118.9696,13255.0
2020-03-05 11:00:00,131.32,131.84,131.23,131.72,20154.0,118.8881,119.3589,118.8067,119.2503,20154.0
2020-03-05 11:05:00,131.79,132.61,131.76,132.6,21134.0,119.3136,120.056,119.2865,120.047,21134.0
2020-03-05 11:10:00,132.55,132.8,132.53,132.56,17620.0,120.0017,120.228,119.9836,120.0108,17620.0
2020-03-05 11:15:00,132.54,132.88,132.46,132.79,14424.0,119.9926,120.3005,119.9202,120.219,14424.0
2020-03-05 11:20:00,132.78,132.83,132.39,132.68,26727.0,120.2099,120.2552,119.8568,120.1194,26727.0
2020-03-05 11:25:00,132.57,132.96,132.36,132.64,34563.0,120.0198,120.3729,119.8297,120.0832,34563.0
2020-03-05 11:30:00,132.69,132.77,132.29,132.55,21429.0,120.1284,120.2009,119.7663,120.0017,21429.0
2020-03-05 11:35:00,132.54,132.56,131.9,131.97,15765.0,119.9926,120.0108,119.4132,119.4766,15765.0
2020-03-05 11:40:00,131.97,132.03,131.73,131.73,22898.0,119.4766,119.5309,119.2593,119.2593,22898.0
2020-03-05 11:45:00,131.71,131.91,131.41,131.49,17509.0,119.2412,119.4223,118.9696,119.042,17509.0
2020-03-05 11:50:00,131.57,131.74,131.41,131.74,8076.0,119.1145,119.2684,118.9696,119.2684,8076.0
2020-03-05 11:55:00,131.65,131.65,131.03,131.24,13192.0,119.1869,119.1869,118.6256,118.8157,13192.0
2020-03-05 12:00:00,131.2,131.3,130.91,131.13,19999.0,118.7795,118.87,118.517,118.7161,19999.0
2020-03-05 12:05:00,131.08,131.08,130.61,130.72,22045.0,118.6709,118.6709,118.2454,118.3449,22045.0
2020-03-05 12:10:00,130.67,130.98,130.6,130.7,14417.0,118.2997,118.5803,118.2363,118.3268,14417.0
2020-03-05 12:15:00,130.7,130.97,130.46,130.6,17904.0,118.3268,118.5713,118.1096,118.2363,17904.0
2020-03-05 12:20:00,130.62,130.68,130.2,130.29,26289.0,118.2544,118.3087,117.8742,117.9556,26289.0
2020-03-05 12:25:00,130.3,130.83,130.2,130.68,18511.0,117.9647,118.4445,117.8742,118.3087,18511.0
2020-03-05 12:30:00,130.64,131.07,130.64,130.92,20040.0,118.2725,118.6618,118.2725,118.526,20040.0
2020-03-05 12:35:00,130.95,130.98,130.27,130.27,9603.0,118.5532,118.5803,117.9375,117.9375,9603.0
2020-03-05 12:40:00,130.29,130.47,129.85,129.86,59970.0,117.9556,118.1186,117.5573,117.5664,59970.0
2020-03-05 12:45:00,129.85,130.0,129.5,130.0,31697.0,117.5573,117.6931,117.2404,117.6931,31697.0
2020-03-05 12:50:00,130.01,130.16,129.8,130.16,14629.0,117.7022,117.838,117.512,117.838,14629.0
2020-03-05 12:55:00,130.14,130.18,129.54,129.54,25983.0,117.8198,117.8561,117.2766,117.2766,25983.0
2020-03-05 13:00:00,129.51,129.72,129.26,129.28,30061.0,117.2495,117.4396,117.0232,117.0413,30061.0
2020-03-05 13:05:00,129.25,129.49,128.88,129.0,41809.0,117.0141,117.2314,116.6791,116.7878,41809.0
2020-03-05 13:10:00,128.9,129.23,128.75,129.19,29124.0,116.6972,116.996,116.5614,116.9598,29124.0
2020-03-05 13:15:00,129.12,129.34,128.97,129.13,17731.0,116.8964,117.0956,116.7606,116.9055,17731.0
2020-03-05 13:20:00,129.12,130.15,129.01,130.08,38816.0,116.8964,117.8289,116.7968,117.7655,38816.0
2020-03-05 13:25:00,129.99,130.23,129.93,130.18,23524.0,117.684,117.9013,117.6297,117.8561,23524.0
2020-03-05 13:30:00,130.17,130.2,129.95,130.09,27891.0,117.847,117.8742,117.6478,117.7746,27891.0
2020-03-05 13:35:00,130.13,130.48,129.98,129.98,21014.0,117.8108,118.1277,117.675,117.675,21014.0
2020-03-05 13:40:00,130.0,130.18,129.97,130.0,23186.0,117.6931,117.8561,117.6659,117.6931,23186.0
2020-03-05 13:45:00,130.01,130.44,130.0,130.31,15344.0,117.7022,118.0914,117.6931,117.9738,15344.0
2020-03-05 13:50:00,130.35,130.51,129.99,130.07,14472.0,118.01,118.1548,117.684,117.7565,14472.0
2020-03-05 13:55:00,130.09,130.56,130.01,130.54,16338.0,117.7746,118.2001,117.7022,118.182,16338.0
2020-03-05 14:00:00,130.42,130.42,129.95,130.0,16847.0,118.0733,118.0733,117.6478,117.6931,16847.0
2020-03-05 14:05:00,129.95,130.46,129.94,130.31,11364.0,117.6478,118.1096,117.6388,117.9738,11364.0
2020-03-05 14:10:00,130.33,130.99,130.26,130.77,17008.0,117.9919,118.5894,117.9285,118.3902,17008.0
2020-03-05 14:15:00,130.82,130.82,130.15,130.23,14080.0,118.4355,118.4355,117.8289,117.9013,14080.0
2020-03-05 14:20:00,130.21,130.28,129.61,129.61,43538.0,117.8832,117.9466,117.34,117.34,43538.0
2020-03-05 14:25:00,129.65,129.69,129.1,129.18,33128.0,117.3762,117.4124,116.8783,116.9507,33128.0
2020-03-05 14:30:00,129.24,129.58,129.15,129.29,13428.0,117.0051,117.3129,116.9236,117.0503,13428.0
2020-03-05 14:35:00,129.26,130.21,129.19,130.06,12724.0,117.0232,117.8832,116.9598,117.7474,12724.0
2020-03-05 14:40:00,130.02,130.15,129.79,129.79,15955.0,117.7112,117.8289,117.503,117.503,15955.0
2020-03-05 14:45:00,129.91,130.09,129.71,129.9,16821.0,117.6116,117.7746,117.4306,117.6026,16821.0
2020-03-05 14:50:00,129.95,130.17,129.51,129.51,19647.0,117.6478,117.847,117.2495,117.2495,19647.0
2020-03-05 14:55:00,129.59,129.91,129.52,129.72,15584.0,117.3219,117.6116,117.2585,117.4396,15584.0
2020-03-05 15:00:00,129.69,129.78,129.37,129.55,19291.0,117.4124,117.4939,117.1227,117.2857,19291.0
2020-03-05 15:05:00,129.52,129.84,129.48,129.8,16194.0,117.2585,117.5482,117.2223,117.512,16194.0
2020-03-05 15:10:00,129.86,129.86,129.05,129.25,22118.0,117.5664,117.5664,116.833,117.0141,22118.0
2020-03-05 15:15:00,129.25,129.27,128.96,129.22,34588.0,117.0141,117.0322,116.7516,116.9869,34588.0
2020-03-05 15:20:00,129.21,129.44,129.0,129.06,20471.0,116.9779,117.1861,116.7878,116.8421,20471.0
2020-03-05 15:25:00,129.06,129.65,128.97,129.37,24661.0,116.8421,117.3762,116.7606,117.1227,24661.0
2020-03-05 15:30:00,129.36,130.23,129.2,129.99,46272.0,117.1137,117.9013,116.9688,117.684,46272.0
2020-03-05 15:35:00,129.96,130.18,129.75,129.76,31308.0,117.6569,117.8561,117.4668,117.4758,31308.0
2020-03-05 15:40:00,129.82,129.92,129.33,129.77,34016.0,117.5301,117.6207,117.0865,117.4849,34016.0
2020-03-05 15:45:00,129.88,130.08,129.52,129.74,32777.0,117.5845,117.7655,117.2585,117.4577,32777.0
2020-03-05 15:50:00,129.71,130.34,129.63,129.91,68669.0,117.4306,118.0009,117.3581,117.6116,68669.0
2020-03-05 15:55:00,129.9,130.28,129.57,129.93,159531.0,117.6026,117.9466,117.3038,117.6297,159531.0
2020-03-06 09:30:00,125.75,126.0,123.79,124.97,156487.0,114.425,114.6525,112.6415,113.7153,156487.0
2020-03-06 09:35:00,125.25,126.44,125.05,125.78,38495.0,113.97,115.0529,113.7881,114.4523,38495.0
2020-03-06 09:40:00,125.92,127.18,125.05,126.92,30627.0,114.5797,115.7262,113.7881,115.4896,30627.0
2020-03-06 09:45:00,126.94,127.0,125.4,125.42,36389.0,115.5078,115.5624,114.1065,114.1247,36389.0
2020-03-06 09:50:00,125.28,125.4,124.35,125.05,75413.0,113.9973,114.1065,113.1511,113.7881,75413.0
2020-03-06 09:55:00,125.21,126.04,124.8,126.01,31521.0,113.9336,114.6889,113.5606,114.6616,31521.0
2020-03-06 10:00:00,125.96,126.87,125.95,126.72,48802.0,114.6161,115.4441,114.607,115.3077,48802.0
2020-03-06 10:05:00,126.79,127.25,126.38,126.5,48263.0,115.3714,115.7899,114.9983,115.1075,48263.0
2020-03-06 10:10:00,126.42,127.27,126.16,126.46,53857.0,115.0347,115.8081,114.7981,115.0711,53857.0
2020-03-06 10:15:00,126.51,127.28,126.51,127.12,54341.0,115.1166,115.8172,115.1166,115.6716,54341.0
2020-03-06 10:20:00,127.21,127.46,126.42,126.87,82467.0,115.7535,115.981,115.0347,115.4441,82467.0
2020-03-06 10:25:00,126.67,128.78,126.67,128.64,25716.0,115.2622,117.1821,115.2622,117.0547,25716.0
2020-03-06 10:30:00,128.6,129.36,128.06,128.06,46300.0,117.0183,117.7099,116.527,116.527,46300.0
2020-03-06 10:35:00,128.01,129.16,127.72,129.16,17133.0,116.4815,117.5279,116.2176,117.5279,17133.0
2020-03-06 10:40:00,129.07,129.96,128.8,129.72,37121.0,117.446,118.2559,117.2003,118.0375,37121.0
2020-03-06 10:45:00,129.84,130.35,129.6,130.34,52002.0,118.1467,118.6107,117.9283,118.6016,52002.0
2020-03-06 10:50:00,130.4,130.65,130.11,130.28,44030.0,118.6562,118.8837,118.3924,118.547,44030.0
2020-03-06 10:55:00,130.28,130.29,129.48,129.91,37432.0,118.547,118.5561,117.8191,118.2104,37432.0
2020-03-06 11:00:00,129.97,130.31,129.62,129.74,52767.0,118.265,118.5743,117.9465,118.0557,52767.0
2020-03-06 11:05:00,129.78,130.25,129.46,129.47,38137.0,118.0921,118.5197,117.8009,117.81,38137.0
2020-03-06 11:10:00,129.33,129.57,128.58,128.67,46828.0,117.6826,117.901,117.0001,117.082,46828.0
2020-03-06 11:15:00,128.65,129.43,128.57,128.81,74544.0,117.0638,117.7736,116.991,117.2094,74544.0
2020-03-06 11:20:00,128.84,128.96,128.02,128.03,44334.0,117.2367,117.3459,116.4906,116.4997,44334.0
2020-03-06 11:25:00,128.03,128.26,127.17,127.57,23758.0,116.4997,116.709,115.7171,116.0811,23758.0
2020-03-06 11:30:00,127.58,128.3,127.57,128.02,15330.0,116.0902,116.7454,116.0811,116.4906,15330.0
2020-03-06 11:35:00,127.97,128.54,127.82,128.54,12600.0,116.4451,116.9637,116.3086,116.9637,12600.0
2020-03-06 11:40:00,128.45,128.5,127.71,127.85,16480.0,116.8819,116.9273,116.2085,116.3359,16480.0
2020-03-06 11:45:00,127.89,128.01,127.41,127.49,18188.0,116.3723,116.4815,115.9355,116.0083,18188.0
2020-03-06 11:50:00,127.44,128.0,127.43,127.61,59413.0,115.9628,116.4724,115.9537,116.1175,59413.0
2020-03-06 11:55:00,127.57,127.69,127.25,127.39,18818.0,116.0811,116.1903,115.7899,115.9173,18818.0
2020-03-06 12:00:00,127.46,127.51,126.49,126.52,23932.0,115.981,116.0265,115.0984,115.1257,23932.0
2020-03-06 12:05:00,126.52,126.53,126.14,126.36,37681.0,115.1257,115.1348,114.7799,114.9801,37681.0
2020-03-06 12:10:00,126.27,126.6,126.12,126.23,21038.0,114.8982,115.1985,114.7617,114.8618,21038.0
2020-03-06 12:15:00,126.14,126.54,125.87,125.9,16441.0,114.7799,115.1439,114.5342,114.5615,16441.0
2020-03-06 12:20:00,126.03,126.4,125.86,125.86,37510.0,114.6798,115.0165,114.5251,114.5251,37510.0
2020-03-06 12:25:00,125.83,125.96,125.61,125.8,10594.0,114.4978,114.6161,114.2976,114.4705,10594.0
2020-03-06 12:30:00,125.82,126.68,125.67,126.55,23464.0,114.4887,115.2713,114.3522,115.153,23464.0
2020-03-06 12:35:00,126.38,127.21,126.34,126.78,14550.0,114.9983,115.7535,114.9619,115.3623,14550.0
2020-03-06 12:40:00,126.89,127.16,126.67,127.16,22784.0,115.4623,115.708,115.2622,115.708,22784.0
2020-03-06 12:45:00,127.15,127.35,126.74,126.88,14289.0,115.6989,115.8809,115.3259,115.4532,14289.0
2020-03-06 12:50:00,126.85,127.09,126.67,126.88,13043.0,115.4259,115.6443,115.2622,115.4532,13043.0
2020-03-06 12:55:00,126.99,127.7,126.94,127.68,29565.0,115.5533,116.1994,115.5078,116.1812,29565.0
2020-03-06 13:00:00,127.69,128.12,127.45,128.06,47207.0,116.1903,116.5816,115.9719,116.527,47207.0
2020-03-06 13:05:00,128.09,128.4,127.98,128.12,31379.0,116.5543,116.8364,116.4542,116.5816,31379.0
2020-03-06 13:10:00,128.3,128.41,127.33,127.47,15625.0,116.7454,116.8455,115.8627,115.9901,15625.0
2020-03-06 13:15:00,127.39,127.79,127.39,127.63,15750.0,115.9173,116.2813,115.9173,116.1357,15750.0
2020-03-06 13:20:00,127.62,128.14,127.51,128.08,19134.0,116.1266,116.5998,116.0265,116.5452,19134.0
2020-03-06 13:25:00,128.03,128.04,127.5,127.73,18280.0,116.4997,116.5088,116.0174,116.2267,18280.0
2020-03-06 13:30:00,127.76,128.05,127.61,127.75,6998.0,116.254,116.5179,116.1175,116.2449,6998.0
2020-03-06 13:35:00,127.64,127.98,127.5,127.91,12794.0,116.1448,116.4542,116.0174,116.3905,12794.0
2020-03-06 13:40:00,127.88,128.14,127.55,127.69,13495.0,116.3632,116.5998,116.0629,116.1903,13495.0
2020-03-06 13:45:00,127.72,127.75,127.07,127.09,15282.0,116.2176,116.2449,115.6261,115.6443,15282.0
2020-03-06 13:50:00,127.07,127.31,126.73,126.88,16655.0,115.6261,115.8445,115.3168,115.4532,16655.0
2020-03-06 13:55:00,126.74,127.16,126.74,126.92,12766.0,115.3259,115.708,115.3259,115.4896,12766.0
2020-03-06 14:00:00,127.0,127.0,126.66,126.76,12363.0,115.5624,115.5624,115.2531,115.3441,12363.0
2020-03-06 14:05:00,126.92,127.0,126.36,126.36,17569.0,115.4896,115.5624,114.9801,114.9801,17569.0
2020-03-06 14:10:00,126.39,126.76,126.32,126.64,15199.0,115.0074,115.3441,114.9437,115.2349,15199.0
2020-03-06 14:15:00,126.66,126.85,126.5,126.58,13852.0,115.2531,115.4259,115.1075,115.1803,13852.0
2020-03-06 14:20:00,126.54,126.87,126.4,126.82,29410.0,115.1439,115.4441,115.0165,115.3986,29410.0
2020-03-06 14:25:00,126.82,127.07,126.43,126.52,18298.0,115.3986,115.6261,115.0438,115.1257,18298.0
2020-03-06 14:30:00,126.48,126.61,125.65,125.79,22144.0,115.0893,115.2076,114.334,114.4614,22144.0
2020-03-06 14:35:00,125.87,125.95,125.64,125.75,24241.0,114.5342,114.607,114.3249,114.425,24241.0
2020-03-06 14:40:00,125.75,125.85,125.51,125.66,19406.0,114.425,114.516,114.2066,114.3431,19406.0
2020-03-06 14:45:00,125.7,125.99,125.54,125.54,25444.0,114.3795,114.6434,114.2339,114.2339,25444.0
2020-03-06 14:50:00,125.59,125.67,125.24,125.38,16325.0,114.2794,114.3522,113.9609,114.0883,16325.0
2020-03-06 14:55:00,125.44,125.8,125.33,125.41,24002.0,114.1429,114.4705,114.0428,114.1156,24002.0
2020-03-06 15:00:00,125.37,125.49,125.01,125.07,30907.0,114.0792,114.1884,113.7517,113.8063,30907.0
2020-03-06 15:05:00,125.09,125.14,124.81,124.82,37533.0,113.8245,113.8699,113.5697,113.5788,37533.0
2020-03-06 15:10:00,124.87,125.6,124.79,124.99,22976.0,113.6243,114.2885,113.5515,113.7335,22976.0
2020-03-06 15:15:00,124.92,125.97,124.82,125.96,31425.0,113.6698,114.6252,113.5788,114.6161,31425.0
2020-03-06 15:20:00,125.98,126.08,125.5,126.08,48462.0,114.6343,114.7253,114.1975,114.7253,48462.0
2020-03-06 15:25:00,126.14,126.14,125.38,125.39,18843.0,114.7799,114.7799,114.0883,114.0974,18843.0
2020-03-06 15:30:00,125.32,126.73,125.17,126.51,33940.0,114.0337,115.3168,113.8972,115.1166,33940.0
2020-03-06 15:35:00,126.56,126.94,125.66,125.77,27378.0,115.1621,115.5078,114.3431,114.4432,27378.0
2020-03-06 15:40:00,125.88,126.42,125.53,126.4,40750.0,114.5433,115.0347,114.2248,115.0165,40750.0
2020-03-06 15:45:00,126.42,126.71,125.88,126.4,45706.0,115.0347,115.2986,114.5433,115.0165,45706.0
2020-03-06 15:50:00,126.59,127.92,126.53,127.39,77638.0,115.1894,116.3996,115.1348,115.9173,77638.0
2020-03-06 15:55:00,127.46,128.16,127.41,127.68,185474.0,115.981,116.618,115.9355,116.1812,185474.0
2020-03-09 09:30:00,120.4,120.4,118.86,119.47,112157.0,109.5568,109.5568,108.1555,108.7106,112157.0
2020-03-09 09:35:00,119.47,119.47,119.47,119.47,0.0,108.7106,108.7106,108.7106,108.7106,0.0
2020-03-09 09:40:00,119.47,119.47,119.47,119.47,0.0,108.7106,108.7106,108.7106,108.7106,0.0
2020-03-09 09:45:00,118.5,119.47,118.5,119.47,10752.0,107.8279,108.7106,107.8279,108.7106,10752.0
2020-03-09 09:50:00,119.36,120.49,118.72,119.39,115532.0,108.6105,109.6387,108.0281,108.6378,115532.0
2020-03-09 09:55:00,119.31,120.72,119.0,119.07,49327.0,108.565,109.848,108.2829,108.3466,49327.0
2020-03-09 10:00:00,119.08,120.23,119.08,119.41,39048.0,108.3557,109.4021,108.3557,108.656,39048.0
2020-03-09 10:05:00,119.19,121.12,119.13,120.81,54423.0,108.4558,110.212,108.4012,109.9299,54423.0
2020-03-09 10:10:00,120.79,121.58,120.05,120.16,43067.0,109.9117,110.6306,109.2384,109.3384,43067.0
2020-03-09 10:15:00,120.28,121.17,120.28,120.65,28074.0,109.4476,110.2575,109.4476,109.7843,28074.0
2020-03-09 10:20:00,120.66,120.9,120.1,120.37,27696.0,109.7934,110.0118,109.2838,109.5295,27696.0
2020-03-09 10:25:00,120.42,121.22,120.17,120.64,28901.0,109.575,110.303,109.3475,109.7752,28901.0
2020-03-09 10:30:00,120.78,121.47,120.51,121.0,32822.0,109.9026,110.5305,109.6569,110.1028,32822.0
2020-03-09 10:35:00,121.11,121.11,120.2,120.44,26964.0,110.2029,110.2029,109.3748,109.5932,26964.0
2020-03-09 10:40:00,120.48,120.71,119.9,120.0,22207.0,109.6296,109.8389,109.1019,109.1929,22207.0
2020-03-09 10:45:00,120.21,120.21,119.05,119.14,49014.0,109.3839,109.3839,108.3284,108.4103,49014.0
2020-03-09 10:50:00,119.04,119.04,118.08,118.36,51605.0,108.3193,108.3193,107.4458,107.7006,51605.0
2020-03-09 10:55:00,118.3,118.66,118.09,118.16,37070.0,107.646,107.9735,107.4549,107.5186,37070.0
2020-03-09 11:00:00,118.06,118.72,117.95,118.07,43956.0,107.4276,108.0281,107.3275,107.4367,43956.0
2020-03-09 11:05:00,118.18,118.4,118.0,118.23,33589.0,107.5368,107.737,107.373,107.5823,33589.0
2020-03-09 11:10:00,118.18,118.6,118.18,118.46,30610.0,107.5368,107.9189,107.5368,107.7915,30610.0
2020-03-09 11:15:00,118.4,119.29,118.36,118.96,32720.0,107.737,108.5468,107.7006,108.2465,32720.0
2020-03-09 11:20:00,118.84,119.49,118.62,119.34,27210.0,108.1373,108.7288,107.9371,108.5923,27210.0
2020-03-09 11:25:00,119.41,119.72,119.3,119.46,24771.0,108.656,108.9381,108.5559,108.7015,24771.0
2020-03-09 11:30:00,119.43,119.58,118.93,119.44,19020.0,108.6742,108.8107,108.2192,108.6833,19020.0
2020-03-09 11:35:00,119.42,120.39,119.42,119.99,53068.0,108.6651,109.5477,108.6651,109.1838,53068.0
2020-03-09 11:40:00,120.06,120.4,119.83,120.35,29686.0,109.2475,109.5568,109.0382,109.5113,29686.0
2020-03-09 11:45:00,120.35,120.56,120.18,120.49,34273.0,109.5113,109.7024,109.3566,109.6387,34273.0
2020-03-09 11:50:00,120.43,120.75,120.29,120.55,35189.0,109.5841,109.8753,109.4567,109.6933,35189.0
2020-03-09 11:55:00,120.52,120.52,120.13,120.35,18845.0,109.666,109.666,109.3111,109.5113,18845.0
2020-03-09 12:00:00,120.2,120.28,119.57,120.09,34314.0,109.3748,109.4476,108.8016,109.2748,34314.0
2020-03-09 12:05:00,120.03,120.97,120.02,120.79,41429.0,109.2202,110.0755,109.2111,109.9117,41429.0
2020-03-09 12:10:00,120.81,120.89,119.93,119.97,26507.0,109.9299,110.0027,109.1292,109.1656,26507.0
2020-03-09 12:15:00,120.08,120.21,119.07,119.16,24395.0,109.2657,109.3839,108.3466,108.4285,24395.0
2020-03-09 12:20:00,119.04,119.12,118.39,118.56,25282.0,108.3193,108.3921,107.7279,107.8825,25282.0
2020-03-09 12:25:00,118.49,118.49,117.81,117.82,36439.0,107.8188,107.8188,107.2001,107.2092,36439.0
2020-03-09 12:30:00,117.85,118.44,117.85,117.95,20482.0,107.2365,107.7733,107.2365,107.3275,20482.0
2020-03-09 12:35:00,118.04,118.49,117.72,118.34,29264.0,107.4094,107.8188,107.1182,107.6824,29264.0
2020-03-09 12:40:00,118.36,118.6,117.39,117.57,24888.0,107.7006,107.9189,106.8179,106.9817,24888.0
2020-03-09 12:45:00,117.67,117.86,117.28,117.4,47384.0,107.0727,107.2456,106.7178,106.827,47384.0
2020-03-09 12:50:00,117.44,117.62,117.25,117.44,42105.0,106.8634,107.0272,106.6905,106.8634,42105.0
2020-03-09 12:55:00,117.38,117.72,117.34,117.55,16054.0,106.8088,107.1182,106.7724,106.9635,16054.0
2020-03-09 13:00:00,117.41,117.91,117.11,117.11,19730.0,106.8361,107.2911,106.5631,106.5631,19730.0
2020-03-09 13:05:00,117.09,117.59,116.77,117.45,41223.0,106.5449,106.9999,106.2537,106.8725,41223.0
2020-03-09 13:10:00,117.33,117.96,117.28,117.96,20742.0,106.7633,107.3366,106.7178,107.3366,20742.0
2020-03-09 13:15:00,118.0,118.0,117.23,117.26,15930.0,107.373,107.373,106.6723,106.6996,15930.0
2020-03-09 13:20:00,117.15,117.15,116.8,116.96,25420.0,106.5995,106.5995,106.281,106.4266,25420.0
2020-03-09 13:25:00,116.98,117.05,116.63,116.79,25028.0,106.4448,106.5085,106.1264,106.2719,25028.0
2020-03-09 13:30:00,116.66,116.78,116.36,116.4,22473.0,106.1537,106.2628,105.8807,105.9171,22473.0
2020-03-09 13:35:00,116.39,116.62,116.04,116.09,32514.0,105.908,106.1173,105.5895,105.635,32514.0
2020-03-09 13:40:00,116.04,116.22,115.59,115.8,29617.0,105.5895,105.7533,105.18,105.3711,29617.0
2020-03-09 13:45:00,115.8,116.11,115.64,115.97,32482.0,105.3711,105.6532,105.2255,105.5258,32482.0
2020-03-09 13:50:00,115.9,115.95,115.39,115.57,28002.0,105.4621,105.5076,104.998,105.1618,28002.0
2020-03-09 13:55:00,115.57,115.71,115.1,115.21,31241.0,105.1618,105.2892,104.7341,104.8342,31241.0
2020-03-09 14:00:00,115.24,115.34,114.8,114.84,29861.0,104.8615,104.9525,104.4612,104.4976,29861.0
2020-03-09 14:05:00,114.87,115.1,114.42,114.47,62231.0,104.5249,104.7341,104.1154,104.1609,62231.0
2020-03-09 14:10:00,114.4,115.38,114.35,115.38,25580.0,104.0972,104.9889,104.0517,104.9889,25580.0
2020-03-09 14:15:00,115.38,116.37,115.36,115.53,16243.0,104.9889,105.8898,104.9707,105.1254,16243.0
2020-03-09 14:20:00,115.68,115.92,115.1,115.31,17877.0,105.2619,105.4803,104.7341,104.9252,17877.0
2020-03-09 14:25:00,115.17,115.17,114.4,114.4,25964.0,104.7978,104.7978,104.0972,104.0972,25964.0
2020-03-09 14:30:00,114.18,114.41,113.9,114.19,17580.0,103.897,104.1063,103.6422,103.9061,17580.0
2020-03-09 14:35:00,114.25,114.8,113.9,114.72,24831.0,103.9607,104.4612,103.6422,104.3884,24831.0
2020-03-09 14:40:00,114.66,114.66,113.85,114.13,37232.0,104.3338,104.3338,103.5967,103.8515,37232.0
2020-03-09 14:45:00,114.08,114.85,113.89,114.01,26300.0,103.806,104.5067,103.6331,103.7423,26300.0
2020-03-09 14:50:00,114.09,115.35,114.09,115.34,24542.0,103.8151,104.9616,103.8151,104.9525,24542.0
2020-03-09 14:55:00,115.32,115.84,115.2,115.61,30925.0,104.9343,105.4075,104.8251,105.1982,30925.0
2020-03-09 15:00:00,115.62,116.12,114.98,115.9,25540.0,105.2073,105.6623,104.625,105.4621,25540.0
2020-03-09 15:05:00,116.04,116.04,115.35,115.36,24162.0,105.5895,105.5895,104.9616,104.9707,24162.0
2020-03-09 15:10:00,115.34,115.54,115.21,115.31,30364.0,104.9525,105.1345,104.8342,104.9252,30364.0
2020-03-09 15:15:00,115.23,115.93,115.21,115.45,41045.0,104.8524,105.4894,104.8342,105.0526,41045.0
2020-03-09 15:20:00,115.41,116.28,115.18,116.14,31088.0,105.0162,105.8079,104.8069,105.6805,31088.0
2020-03-09 15:25:00,116.14,116.74,116.05,116.35,43480.0,105.6805,106.2265,105.5986,105.8716,43480.0
2020-03-09 15:30:00,116.33,116.4,116.02,116.31,40760.0,105.8534,105.9171,105.5713,105.8352,40760.0
2020-03-09 15:35:00,116.36,117.15,116.36,116.77,60143.0,105.8807,106.5995,105.8807,106.2537,60143.0
2020-03-09 15:40:00,116.78,116.99,116.61,116.89,70117.0,106.2628,106.4539,106.1082,106.3629,70117.0
2020-03-09 15:45:00,116.89,117.17,116.22,116.92,70636.0,106.3629,106.6177,105.7533,106.3902,70636.0
2020-03-09 15:50:00,116.84,117.15,116.25,117.13,98583.0,106.3174,106.5995,105.7806,106.5813,98583.0
2020-03-09 15:55:00,117.05,117.17,115.62,115.62,162794.0,106.5085,106.6177,105.2073,105.2073,162794.0
2020-03-10 09:30:00,120.14,121.75,120.14,121.46,117071.0,109.3202,110.7853,109.3202,110.5214,117071.0
2020-03-10 09:35:00,121.44,121.62,119.63,119.64,47131.0,110.5032,110.667,108.8562,108.8653,47131.0
2020-03-10 09:40:00,119.61,119.74,118.6,118.73,21875.0,108.838,108.9563,107.9189,108.0372,21875.0
2020-03-10 09:45:00,118.67,119.05,118.31,118.74,24506.0,107.9826,108.3284,107.6551,108.0463,24506.0
2020-03-10 09:50:00,118.7,120.51,118.53,120.32,34306.0,108.0099,109.6569,107.8552,109.484,34306.0
2020-03-10 09:55:00,120.22,121.24,120.22,120.7,47705.0,109.393,110.3212,109.393,109.8298,47705.0
2020-03-10 10:00:00,120.66,120.66,119.24,119.74,85603.0,109.7934,109.7934,108.5013,108.9563,85603.0
2020-03-10 10:05:00,119.71,120.67,119.71,120.67,18927.0,108.929,109.8025,108.929,109.8025,18927.0
2020-03-10 10:10:00,120.58,120.94,119.77,120.18,38510.0,109.7206,110.0482,108.9836,109.3566,38510.0
2020-03-10 10:15:00,120.06,120.12,119.52,119.77,20023.0,109.2475,109.302,108.7561,108.9836,20023.0
2020-03-10 10:20:00,119.74,120.07,119.01,119.02,19438.0,108.9563,109.2566,108.292,108.3011,19438.0
2020-03-10 10:25:00,119.03,119.24,118.65,118.9,26132.0,108.3102,108.5013,107.9644,108.1919,26132.0
2020-03-10 10:30:00,118.88,118.98,118.65,118.91,25380.0,108.1737,108.2647,107.9644,108.201,25380.0
2020-03-10 10:35:00,118.91,119.38,118.59,119.08,22987.0,108.201,108.6287,107.9098,108.3557,22987.0
2020-03-10 10:40:00,119.22,119.34,118.98,119.21,25582.0,108.4831,108.5923,108.2647,108.474,25582.0
2020-03-10 10:45:00,119.17,119.31,118.67,118.7,27963.0,108.4376,108.565,107.9826,108.0099,27963.0
2020-03-10 10:50:00,118.71,118.91,118.0,118.08,37480.0,108.019,108.201,107.373,107.4458,37480.0
2020-03-10 10:55:00,118.03,118.32,117.31,117.32,27933.0,107.4003,107.6642,106.7451,106.7542,27933.0
2020-03-10 11:00:00,117.29,117.51,116.91,117.3,27210.0,106.7269,106.9271,106.3811,106.736,27210.0
2020-03-10 11:05:00,117.15,118.49,117.12,118.26,25039.0,106.5995,107.8188,106.5722,107.6096,25039.0
2020-03-10 11:10:00,118.26,118.29,116.96,117.02,21739.0,107.6096,107.6369,106.4266,106.4812,21739.0
2020-03-10 11:15:00,117.06,117.25,116.31,116.41,16880.0,106.5176,106.6905,105.8352,105.9262,16880.0
2020-03-10 11:20:00,116.46,116.49,115.78,115.78,30360.0,105.9717,105.999,105.3529,105.3529,30360.0
2020-03-10 11:25:00,115.76,115.85,115.04,115.04,35142.0,105.3347,105.4166,104.6796,104.6796,35142.0
2020-03-10 11:30:00,115.04,115.29,114.6,114.61,37013.0,104.6796,104.907,104.2792,104.2883,37013.0
2020-03-10 11:35:00,114.59,114.76,113.87,114.47,49228.0,104.2701,104.4248,103.6149,104.1609,49228.0
2020-03-10 11:40:00,114.44,115.47,114.11,115.46,30332.0,104.1336,105.0708,103.8333,105.0617,30332.0
2020-03-10 11:45:00,115.39,116.1,115.38,115.7,24278.0,104.998,105.6441,104.9889,105.2801,24278.0
2020-03-10 11:50:00,115.7,115.7,114.82,114.98,22739.0,105.2801,105.2801,104.4794,104.625,22739.0
2020-03-10 11:55:00,114.99,115.76,114.83,115.71,14164.0,104.6341,105.3347,104.4885,105.2892,14164.0
2020-03-10 12:00:00,115.59,117.01,115.58,116.53,28677.0,105.18,106.4721,105.1709,106.0354,28677.0
2020-03-10 12:05:00,116.51,116.82,116.08,116.65,18754.0,106.0172,106.2992,105.6259,106.1446,18754.0
2020-03-10 12:10:00,116.73,117.57,116.73,117.33,30981.0,106.2174,106.9817,106.2174,106.7633,30981.0
2020-03-10 12:15:00,117.5,118.07,117.11,117.26,34641.0,106.918,107.4367,106.5631,106.6996,34641.0
2020-03-10 12:20:00,117.26,117.32,116.9,117.12,19195.0,106.6996,106.7542,106.372,106.5722,19195.0
2020-03-10 12:25:00,117.13,117.14,116.14,116.17,24815.0,106.5813,106.5904,105.6805,105.7078,24815.0
2020-03-10 12:30:00,116.15,116.44,115.23,115.54,21656.0,105.6896,105.9535,104.8524,105.1345,21656.0
2020-03-10 12:35:00,115.55,116.25,115.21,115.96,22461.0,105.1436,105.7806,104.8342,105.5167,22461.0
2020-03-10 12:40:00,115.73,116.64,115.28,116.64,30967.0,105.3074,106.1355,104.8979,106.1355,30967.0
2020-03-10 12:45:00,116.64,116.76,115.96,116.16,21451.0,106.1355,106.2446,105.5167,105.6987,21451.0
2020-03-10 12:50:00,116.25,116.25,115.61,116.23,16516.0,105.7806,105.7806,105.1982,105.7624,16516.0
2020-03-10 12:55:00,116.09,116.51,116.07,116.25,16362.0,105.635,106.0172,105.6168,105.7806,16362.0
2020-03-10 13:00:00,116.26,116.26,115.39,115.64,12040.0,105.7897,105.7897,104.998,105.2255,12040.0
2020-03-10 13:05:00,115.72,116.49,115.39,116.39,25416.0,105.2983,105.999,104.998,105.908,25416.0
2020-03-10 13:10:00,116.43,116.88,116.17,116.88,16981.0,105.9444,106.3538,105.7078,106.3538,16981.0
2020-03-10 13:15:00,116.66,116.8,116.08,116.61,17372.0,106.1537,106.281,105.6259,106.1082,17372.0
2020-03-10 13:20:00,116.86,117.02,116.64,116.79,31545.0,106.3356,106.4812,106.1355,106.2719,31545.0
2020-03-10 13:25:00,116.77,116.78,116.05,116.34,29832.0,106.2537,106.2628,105.5986,105.8625,29832.0
2020-03-10 13:30:00,116.38,117.06,116.09,116.97,12997.0,105.8989,106.5176,105.635,106.4357,12997.0
2020-03-10 13:35:00,117.06,117.09,116.23,116.5,11528.0,106.5176,106.5449,105.7624,106.0081,11528.0
2020-03-10 13:40:00,116.5,116.74,116.19,116.4,22871.0,106.0081,106.2265,105.726,105.9171,22871.0
2020-03-10 13:45:00,116.35,116.43,115.79,115.82,20804.0,105.8716,105.9444,105.362,105.3893,20804.0
2020-03-10 13:50:00,115.93,116.0,115.44,115.58,11563.0,105.4894,105.5531,105.0435,105.1709,11563.0
2020-03-10 13:55:00,115.61,115.87,115.42,115.53,13792.0,105.1982,105.4348,105.0253,105.1254,13792.0
2020-03-10 14:00:00,115.65,115.65,115.05,115.64,53528.0,105.2346,105.2346,104.6887,105.2255,53528.0
2020-03-10 14:05:00,115.41,116.15,115.39,116.15,11285.0,105.0162,105.6896,104.998,105.6896,11285.0
2020-03-10 14:10:00,116.05,116.84,116.03,116.84,15526.0,105.5986,106.3174,105.5804,106.3174,15526.0
2020-03-10 14:15:00,116.91,117.19,116.71,117.07,22675.0,106.3811,106.6359,106.1992,106.5267,22675.0
2020-03-10 14:20:00,117.11,117.55,116.84,117.15,35886.0,106.5631,106.9635,106.3174,106.5995,35886.0
2020-03-10 14:25:00,117.15,118.32,116.97,117.93,30869.0,106.5995,107.6642,106.4357,107.3093,30869.0
2020-03-10 14:30:00,118.2,118.52,117.88,118.52,32710.0,107.555,107.8461,107.2638,107.8461,32710.0
2020-03-10 14:35:00,118.59,119.15,118.52,118.96,28216.0,107.9098,108.4194,107.8461,108.2465,28216.0
2020-03-10 14:40:00,119.04,119.99,118.87,119.79,49852.0,108.3193,109.1838,108.1646,109.0018,49852.0
2020-03-10 14:45:00,119.79,120.46,119.73,119.99,47295.0,109.0018,109.6114,108.9472,109.1838,47295.0
2020-03-10 14:50:00,120.09,120.09,119.01,119.24,22281.0,109.2748,109.2748,108.292,108.5013,22281.0
2020-03-10 14:55:00,119.3,119.74,118.69,119.24,35012.0,108.5559,108.9563,108.0008,108.5013,35012.0
2020-03-10 15:00:00,119.51,119.99,119.03,119.98,24512.0,108.747,109.1838,108.3102,109.1747,24512.0
2020-03-10 15:05:00,119.9,120.25,119.25,119.38,22988.0,109.1019,109.4203,108.5104,108.6287,22988.0
2020-03-10 15:10:00,119.42,120.1,119.41,119.77,20474.0,108.6651,109.2838,108.656,108.9836,20474.0
2020-03-10 15:15:00,119.89,120.55,119.46,120.39,36446.0,109.0928,109.6933,108.7015,109.5477,36446.0
2020-03-10 15:20:00,120.37,120.62,119.91,119.92,41735.0,109.5295,109.757,109.111,109.1201,41735.0
2020-03-10 15:25:00,119.92,119.92,119.01,119.04,43512.0,109.1201,109.1201,108.292,108.3193,43512.0
2020-03-10 15:30:00,119.03,119.33,118.19,118.66,46250.0,108.3102,108.5832,107.5459,107.9735,46250.0
2020-03-10 15:35:00,118.61,119.25,118.53,119.24,62927.0,107.928,108.5104,107.8552,108.5013,62927.0
2020-03-10 15:40:00,119.25,119.45,118.9,119.1,82113.0,108.5104,108.6924,108.1919,108.3739,82113.0
2020-03-10 15:45:00,119.11,119.67,119.1,119.64,71034.0,108.383,108.8926,108.3739,108.8653,71034.0
2020-03-10 15:50:00,119.58,120.36,119.53,120.33,78305.0,108.8107,109.5204,108.7652,109.4931,78305.0
2020-03-10 15:55:00,120.33,120.76,120.15,120.69,159826.0,109.4931,109.8844,109.3293,109.8207,159826.0
2020-03-11 09:30:00,117.39,117.5,115.3,117.21,113049.0,106.8179,106.918,104.9161,106.6541,113049.0
2020-03-11 09:35:00,117.17,118.31,116.22,116.29,43762.0,106.6177,107.6551,105.7533,105.817,43762.0
2020-03-11 09:40:00,116.16,117.76,116.0,116.39,22023.0,105.6987,107.1546,105.5531,105.908,22023.0
2020-03-11 09:45:00,116.37,116.79,115.5,115.5,32131.0,105.8898,106.2719,105.0981,105.0981,32131.0
2020-03-11 09:50:00,115.39,115.71,114.93,115.24,82257.0,104.998,105.2892,104.5795,104.8615,82257.0
2020-03-11 09:55:00,115.2,115.74,114.76,114.91,90788.0,104.8251,105.3165,104.4248,104.5613,90788.0
2020-03-11 10:00:00,114.8,115.33,114.34,114.8,46598.0,104.4612,104.9434,104.0426,104.4612,46598.0
2020-03-11 10:05:00,114.75,115.32,114.44,115.0,119198.0,104.4157,104.9343,104.1336,104.6432,119198.0
2020-03-11 10:10:00,115.09,115.55,114.62,115.3,76841.0,104.725,105.1436,104.2974,104.9161,76841.0
2020-03-11 10:15:00,115.32,115.5,115.08,115.25,86155.0,104.9343,105.0981,104.7159,104.8706,86155.0
2020-03-11 10:20:00,115.3,115.32,113.67,113.79,84906.0,104.9161,104.9343,103.4329,103.5421,84906.0
2020-03-11 10:25:00,113.89,114.56,113.06,113.28,79707.0,103.6331,104.2428,102.8779,103.0781,79707.0
2020-03-11 10:30:00,113.16,113.75,112.7,113.66,64135.0,102.9689,103.5057,102.5503,103.4238,64135.0
2020-03-11 10:35:00,113.67,113.69,112.8,113.18,47763.0,103.4329,103.4511,102.6413,102.9871,47763.0
2020-03-11 10:40:00,113.3,113.51,112.65,112.82,69713.0,103.0963,103.2873,102.5048,102.6595,69713.0
2020-03-11 10:45:00,112.77,113.89,112.76,113.03,32741.0,102.614,103.6331,102.6049,102.8506,32741.0
2020-03-11 10:50:00,112.93,113.21,112.31,112.59,27326.0,102.7596,103.0144,102.1954,102.4502,27326.0
2020-03-11 10:55:00,112.54,113.14,111.85,112.77,73582.0,102.4047,102.9507,101.7768,102.614,73582.0
2020-03-11 11:00:00,112.72,113.29,112.47,112.83,57527.0,102.5685,103.0872,102.341,102.6686,57527.0
2020-03-11 11:05:00,113.02,113.36,112.8,113.29,41010.0,102.8415,103.1509,102.6413,103.0872,41010.0
2020-03-11 11:10:00,113.19,113.32,112.64,112.65,62667.0,102.9962,103.1145,102.4957,102.5048,62667.0
2020-03-11 11:15:00,112.66,112.74,111.7,111.77,46874.0,102.5139,102.5867,101.6404,101.704,46874.0
2020-03-11 11:20:00,111.91,112.13,111.59,111.71,24226.0,101.8314,102.0316,101.5403,101.6494,24226.0
2020-03-11 11:25:00,111.67,112.4,111.56,112.17,51976.0,101.6131,102.2773,101.513,102.068,51976.0
2020-03-11 11:30:00,112.2,112.53,111.79,112.53,59366.0,102.0953,102.3956,101.7222,102.3956,59366.0
2020-03-11 11:35:00,112.41,113.08,112.21,113.08,29798.0,102.2864,102.8961,102.1044,102.8961,29798.0
2020-03-11 11:40:00,113.11,113.17,112.29,112.61,23813.0,102.9234,102.978,102.1772,102.4684,23813.0
2020-03-11 11:45:00,112.55,113.12,112.12,113.09,33868.0,102.4138,102.9325,102.0225,102.9052,33868.0
2020-03-11 11:50:00,113.09,113.57,112.53,112.64,22829.0,102.9052,103.3419,102.3956,102.4957,22829.0
2020-03-11 11:55:00,112.72,112.98,112.29,112.96,7953.0,102.5685,102.8051,102.1772,102.7869,7953.0
2020-03-11 12:00:00,112.95,113.33,112.51,113.33,27042.0,102.7778,103.1236,102.3774,103.1236,27042.0
2020-03-11 12:05:00,113.46,113.55,112.82,113.22,16473.0,103.2418,103.3237,102.6595,103.0235,16473.0
2020-03-11 12:10:00,113.25,113.82,113.11,113.65,19836.0,103.0508,103.5694,102.9234,103.4147,19836.0
2020-03-11 12:15:00,113.86,114.32,113.38,113.95,20105.0,103.6058,104.0244,103.1691,103.6877,20105.0
2020-03-11 12:20:00,114.06,114.19,113.4,113.5,18378.0,103.7878,103.9061,103.1872,103.2782,18378.0
2020-03-11 12:25:00,113.47,113.5,112.7,113.2,19978.0,103.2509,103.2782,102.5503,103.0053,19978.0
2020-03-11 12:30:00,113.18,113.32,112.32,112.68,28140.0,102.9871,103.1145,102.2045,102.5321,28140.0
2020-03-11 12:35:00,112.84,112.93,112.13,112.2,17419.0,102.6777,102.7596,102.0316,102.0953,17419.0
2020-03-11 12:40:00,112.19,112.36,111.67,111.79,30521.0,102.0862,102.2409,101.6131,101.7222,30521.0
2020-03-11 12:45:00,111.71,112.01,111.26,111.8,33663.0,101.6494,101.9224,101.24,101.7313,33663.0
2020-03-11 12:50:00,111.88,112.17,111.55,111.74,44259.0,101.8041,102.068,101.5039,101.6767,44259.0
2020-03-11 12:55:00,111.67,111.77,111.18,111.42,36573.0,101.6131,101.704,101.1672,101.3856,36573.0
2020-03-11 13:00:00,111.49,111.52,110.8,111.4,66262.0,101.4493,101.4766,100.8214,101.3674,66262.0
2020-03-11 13:05:00,111.6,112.0,111.33,111.74,27488.0,101.5494,101.9133,101.3037,101.6767,27488.0
2020-03-11 13:10:00,111.74,112.09,111.7,111.94,25040.0,101.6767,101.9952,101.6404,101.8587,25040.0
2020-03-11 13:15:00,111.92,112.15,111.69,111.89,16929.0,101.8405,102.0498,101.6313,101.8132,16929.0
2020-03-11 13:20:00,111.98,112.32,111.54,111.55,12975.0,101.8951,102.2045,101.4948,101.5039,12975.0
2020-03-11 13:25:00,111.51,112.24,111.47,111.94,24293.0,101.4675,102.1317,101.4311,101.8587,24293.0
2020-03-11 13:30:00,112.07,112.33,111.67,111.76,9196.0,101.977,102.2136,101.6131,101.6949,9196.0
2020-03-11 13:35:00,111.84,111.84,111.21,111.21,11730.0,101.7677,101.7677,101.1945,101.1945,11730.0
2020-03-11 13:40:00,111.22,111.29,110.81,110.91,34641.0,101.2036,101.2673,100.8305,100.9215,34641.0
2020-03-11 13:45:00,110.89,111.49,110.81,111.31,51440.0,100.9033,101.4493,100.8305,101.2855,51440.0
2020-03-11 13:50:00,111.33,111.38,110.94,111.14,19138.0,101.3037,101.3492,100.9488,101.1308,19138.0
2020-03-11 13:55:00,111.2,111.7,111.17,111.28,17725.0,101.1854,101.6404,101.1581,101.2582,17725.0
2020-03-11 14:00:00,111.26,111.52,110.78,110.97,35704.0,101.24,101.4766,100.8032,100.9761,35704.0
2020-03-11 14:05:00,110.86,111.26,110.25,110.39,39960.0,100.876,101.24,100.3209,100.4483,39960.0
2020-03-11 14:10:00,110.34,110.43,109.9,110.09,43226.0,100.4028,100.4847,100.0025,100.1753,43226.0
2020-03-11 14:15:00,110.19,110.51,110.02,110.14,29555.0,100.2663,100.5575,100.1117,100.2208,29555.0
2020-03-11 14:20:00,110.12,110.32,109.9,110.02,27724.0,100.2026,100.3846,100.0025,100.1117,27724.0
2020-03-11 14:25:00,110.09,110.35,109.92,110.07,25634.0,100.1753,100.4119,100.0207,100.1571,25634.0
2020-03-11 14:30:00,110.1,110.67,109.89,110.01,38834.0,100.1844,100.7031,99.9934,100.1026,38834.0
2020-03-11 14:35:00,109.99,110.99,109.99,110.76,19720.0,100.0844,100.9943,100.0844,100.785,19720.0
2020-03-11 14:40:00,110.72,111.44,110.08,110.25,27397.0,100.7486,101.4038,100.1662,100.3209,27397.0
2020-03-11 14:45:00,110.33,110.83,110.2,110.32,17040.0,100.3937,100.8487,100.2754,100.3846,17040.0
2020-03-11 14:50:00,110.29,110.62,109.92,110.2,20019.0,100.3573,100.6576,100.0207,100.2754,20019.0
2020-03-11 14:55:00,110.15,110.52,110.01,110.15,26030.0,100.2299,100.5666,100.1026,100.2299,26030.0
2020-03-11 15:00:00,110.09,110.3,109.2,109.33,41822.0,100.1753,100.3664,99.3655,99.4838,41822.0
2020-03-11 15:05:00,109.33,109.46,108.53,109.08,58630.0,99.4838,99.6021,98.7558,99.2563,58630.0
2020-03-11 15:10:00,109.14,109.44,108.82,108.92,43133.0,99.3109,99.5839,99.0197,99.1107,43133.0
2020-03-11 15:15:00,108.9,109.69,108.9,109.51,42980.0,99.0925,99.8114,99.0925,99.6476,42980.0
2020-03-11 15:20:00,109.52,109.59,109.15,109.16,38291.0,99.6567,99.7204,99.32,99.3291,38291.0
2020-03-11 15:25:00,109.19,109.7,109.16,109.57,34089.0,99.3564,99.8205,99.3291,99.7022,34089.0
2020-03-11 15:30:00,109.52,110.27,109.33,110.02,52093.0,99.6567,100.3391,99.4838,100.1117,52093.0
2020-03-11 15:35:00,109.98,110.3,109.7,109.97,54159.0,100.0753,100.3664,99.8205,100.0662,54159.0
2020-03-11 15:40:00,109.98,110.12,109.5,109.61,59497.0,100.0753,100.2026,99.6385,99.7386,59497.0
2020-03-11 15:45:00,109.63,110.33,109.38,110.01,60663.0,99.7568,100.3937,99.5293,100.1026,60663.0
2020-03-11 15:50:00,109.79,110.63,109.31,110.11,117358.0,99.9024,100.6667,99.4656,100.1935,117358.0
2020-03-11 15:55:00,110.15,111.05,109.85,111.01,250656.0,100.2299,101.0489,99.957,101.0125,250656.0
2020-03-12 09:30:00,103.2,105.18,103.2,103.39,244713.0,93.9059,95.7075,93.9059,94.0787,244713.0
2020-03-12 09:35:00,103.24,103.3,102.68,102.72,9243.0,93.9423,93.9969,93.4327,93.4691,9243.0
2020-03-12 09:40:00,102.72,102.72,102.72,102.72,0.0,93.4691,93.4691,93.4691,93.4691,0.0
2020-03-12 09:45:00,102.72,102.72,102.72,102.72,0.0,93.4691,93.4691,93.4691,93.4691,0.0
2020-03-12 09:50:00,102.0,102.51,101.0,101.05,63158.0,92.8139,93.278,91.904,91.9495,63158.0
2020-03-12 09:55:00,101.05,103.32,101.0,103.16,69877.0,91.9495,94.015,91.904,93.8695,69877.0
2020-03-12 10:00:00,103.07,103.19,101.18,101.24,106390.0,93.7876,93.8968,92.0678,92.1224,106390.0
2020-03-12 10:05:00,101.24,101.69,99.94,100.12,149078.0,92.1224,92.5318,90.9395,91.1032,149078.0
2020-03-12 10:10:00,100.02,100.94,99.51,100.57,84022.0,91.0122,91.8494,90.5482,91.5127,84022.0
2020-03-12 10:15:00,100.64,101.03,100.11,100.7,76753.0,91.5764,91.9313,91.0941,91.631,76753.0
2020-03-12 10:20:00,100.81,100.99,99.9,100.2,45925.0,91.7311,91.8949,90.9031,91.176,45925.0
2020-03-12 10:25:00,100.25,100.54,99.75,100.52,94039.0,91.2215,91.4854,90.7666,91.4672,94039.0
2020-03-12 10:30:00,100.44,101.09,100.02,100.89,126570.0,91.3944,91.9859,91.0122,91.8039,126570.0
2020-03-12 10:35:00,100.83,101.77,100.19,101.32,75655.0,91.7493,92.6046,91.1669,92.1952,75655.0
2020-03-12 10:40:00,101.36,101.9,101.12,101.37,37241.0,92.2316,92.7229,92.0132,92.2407,37241.0
2020-03-12 10:45:00,101.49,102.24,101.22,101.43,47329.0,92.3499,93.0323,92.1042,92.2953,47329.0
2020-03-12 10:50:00,101.32,102.66,101.22,102.6,25723.0,92.1952,93.4145,92.1042,93.3599,25723.0
2020-03-12 10:55:00,102.55,102.58,102.0,102.27,39202.0,93.3144,93.3417,92.8139,93.0596,39202.0
2020-03-12 11:00:00,102.26,102.31,101.34,101.83,38223.0,93.0505,93.096,92.2134,92.6592,38223.0
2020-03-12 11:05:00,101.83,101.9,101.37,101.69,27467.0,92.6592,92.7229,92.2407,92.5318,27467.0
2020-03-12 11:10:00,101.62,101.7,101.29,101.54,38319.0,92.4682,92.5409,92.1679,92.3954,38319.0
2020-03-12 11:15:00,101.53,102.26,101.52,101.79,41495.0,92.3863,93.0505,92.3772,92.6228,41495.0
2020-03-12 11:20:00,101.69,102.36,101.69,102.31,41829.0,92.5318,93.1415,92.5318,93.096,41829.0
2020-03-12 11:25:00,102.29,102.73,101.64,101.64,41408.0,93.0778,93.4782,92.4863,92.4863,41408.0
2020-03-12 11:30:00,101.79,102.22,101.45,101.5,39998.0,92.6228,93.0141,92.3135,92.359,39998.0
2020-03-12 11:35:00,101.6,101.9,100.38,100.45,44062.0,92.45,92.7229,91.3398,91.4035,44062.0
2020-03-12 11:40:00,100.52,100.84,100.05,100.24,45049.0,91.4672,91.7584,91.0395,91.2124,45049.0
2020-03-12 11:45:00,100.28,100.28,99.75,99.85,31936.0,91.2488,91.2488,90.7666,90.8576,31936.0
2020-03-12 11:50:00,99.77,99.85,99.03,99.6,42844.0,90.7848,90.8576,90.1114,90.6301,42844.0
2020-03-12 11:55:00,99.7,100.0,99.43,99.43,25946.0,90.7211,90.994,90.4754,90.4754,25946.0
2020-03-12 12:00:00,99.43,99.7,99.31,99.44,40322.0,90.4754,90.7211,90.3662,90.4845,40322.0
2020-03-12 12:05:00,99.44,99.47,98.73,98.76,42423.0,90.4845,90.5118,89.8384,89.8657,42423.0
2020-03-12 12:10:00,98.71,98.77,98.11,98.13,41230.0,89.8202,89.8748,89.2743,89.2925,41230.0
2020-03-12 12:15:00,98.14,98.4,97.59,97.7,48464.0,89.3016,89.5381,88.8011,88.9012,48464.0
2020-03-12 12:20:00,97.73,98.43,97.57,98.23,57469.0,88.9285,89.5654,88.7829,89.3835,57469.0
2020-03-12 12:25:00,98.24,99.0,98.04,98.75,34404.0,89.3926,90.0841,89.2106,89.8566,34404.0
2020-03-12 12:30:00,98.74,98.86,98.12,98.2,32341.0,89.8475,89.9567,89.2834,89.3562,32341.0
2020-03-12 12:35:00,98.25,98.29,98.0,98.05,33413.0,89.4017,89.438,89.1742,89.2197,33413.0
2020-03-12 12:40:00,98.01,98.01,97.17,97.42,39010.0,89.1833,89.1833,88.4189,88.6464,39010.0
2020-03-12 12:45:00,97.37,97.37,96.34,96.34,73001.0,88.6009,88.6009,87.6637,87.6637,73001.0
2020-03-12 12:50:00,96.39,99.12,96.2,98.46,46248.0,87.7092,90.1933,87.5363,89.5927,46248.0
2020-03-12 12:55:00,98.31,100.41,97.83,99.95,91203.0,89.4562,91.3671,89.0195,90.9485,91203.0
2020-03-12 13:00:00,99.93,102.7,99.09,102.2,138226.0,90.9304,93.4509,90.166,92.9959,138226.0
2020-03-12 13:05:00,102.39,103.43,101.42,102.54,61802.0,93.1688,94.1151,92.2862,93.3053,61802.0
2020-03-12 13:10:00,102.7,102.72,100.65,100.84,52788.0,93.4509,93.4691,91.5855,91.7584,52788.0
2020-03-12 13:15:00,100.69,101.18,100.38,100.71,24508.0,91.6219,92.0678,91.3398,91.6401,24508.0
2020-03-12 13:20:00,100.68,100.97,100.12,100.39,35795.0,91.6128,91.8767,91.1032,91.3489,35795.0
2020-03-12 13:25:00,100.31,100.68,99.72,100.65,38222.0,91.2761,91.6128,90.7393,91.5855,38222.0
2020-03-12 13:30:00,100.64,100.89,100.02,100.2,33971.0,91.5764,91.8039,91.0122,91.176,33971.0
2020-03-12 13:35:00,100.17,100.23,99.01,99.19,32971.0,91.1487,91.2033,90.0932,90.257,32971.0
2020-03-12 13:40:00,99.11,99.15,98.37,98.48,24335.0,90.1842,90.2206,89.5108,89.6109,24335.0
2020-03-12 13:45:00,98.5,99.19,98.34,99.11,42251.0,89.6291,90.257,89.4835,90.1842,42251.0
2020-03-12 13:50:00,99.03,99.32,98.53,98.91,24304.0,90.1114,90.3753,89.6564,90.0022,24304.0
2020-03-12 13:55:00,98.97,99.63,98.77,99.63,13738.0,90.0568,90.6574,89.8748,90.6574,13738.0
2020-03-12 14:00:00,99.69,99.97,98.85,99.59,21513.0,90.712,90.9667,89.9476,90.621,21513.0
2020-03-12 14:05:00,99.58,100.02,99.17,99.35,22987.0,90.6119,91.0122,90.2388,90.4026,22987.0
2020-03-12 14:10:00,99.47,99.6,98.75,99.18,23252.0,90.5118,90.6301,89.8566,90.2479,23252.0
2020-03-12 14:15:00,99.06,99.49,98.87,99.01,16819.0,90.1387,90.53,89.9658,90.0932,16819.0
2020-03-12 14:20:00,99.09,99.18,98.57,98.76,24929.0,90.166,90.2479,89.6928,89.8657,24929.0
2020-03-12 14:25:00,98.83,99.36,98.66,98.97,30661.0,89.9294,90.4117,89.7747,90.0568,30661.0
2020-03-12 14:30:00,98.91,99.0,98.52,98.77,17745.0,90.0022,90.0841,89.6473,89.8748,17745.0
2020-03-12 14:35:00,98.78,98.83,98.3,98.44,29194.0,89.8839,89.9294,89.4471,89.5745,29194.0
2020-03-12 14:40:00,98.45,98.77,98.36,98.55,29101.0,89.5836,89.8748,89.5017,89.6746,29101.0
2020-03-12 14:45:00,98.56,99.21,98.25,99.17,25559.0,89.6837,90.2752,89.4017,90.2388,25559.0
2020-03-12 14:50:00,99.14,99.79,98.61,98.77,26483.0,90.2115,90.803,89.7292,89.8748,26483.0
2020-03-12 14:55:00,98.82,98.94,98.22,98.27,20977.0,89.9203,90.0295,89.3744,89.4198,20977.0
2020-03-12 15:00:00,98.33,98.6,98.26,98.49,37962.0,89.4744,89.7201,89.4108,89.62,37962.0
2020-03-12 15:05:00,98.48,98.76,97.91,98.38,35083.0,89.6109,89.8657,89.0923,89.5199,35083.0
2020-03-12 15:10:00,98.35,98.99,98.23,98.37,53890.0,89.4926,90.075,89.3835,89.5108,53890.0
2020-03-12 15:15:00,98.32,98.32,97.9,97.95,33307.0,89.4653,89.4653,89.0832,89.1287,33307.0
2020-03-12 15:20:00,97.95,97.95,97.33,97.56,72161.0,89.1287,89.1287,88.5645,88.7738,72161.0
2020-03-12 15:25:00,97.51,97.73,97.43,97.45,46692.0,88.7283,88.9285,88.6555,88.6737,46692.0
2020-03-12 15:30:00,97.44,97.75,97.38,97.48,73590.0,88.6646,88.9467,88.61,88.701,73590.0
2020-03-12 15:35:00,97.42,97.72,97.41,97.7,38849.0,88.6464,88.9194,88.6373,88.9012,38849.0
2020-03-12 15:40:00,97.66,98.25,97.54,98.17,80155.0,88.8648,89.4017,88.7556,89.3289,80155.0
2020-03-12 15:45:00,98.21,98.63,97.93,98.39,101032.0,89.3653,89.7474,89.1105,89.529,101032.0
2020-03-12 15:50:00,98.49,99.5,98.47,99.02,162378.0,89.62,90.5391,89.6018,90.1023,162378.0
2020-03-12 15:55:00,99.02,99.03,96.99,96.99,156171.0,90.1023,90.1114,88.2551,88.2551,156171.0
2020-03-13 09:30:00,102.46,102.9,100.49,100.6,120624.0,93.2325,93.6329,91.4399,91.54,120624.0
2020-03-13 09:35:00,100.51,100.51,98.95,99.0,77687.0,91.4581,91.4581,90.0386,90.0841,77687.0
2020-03-13 09:40:00,99.0,99.64,97.47,97.76,57181.0,90.0841,90.6665,88.6919,88.9558,57181.0
2020-03-13 09:45:00,97.71,98.65,97.71,98.42,66043.0,88.9103,89.7656,88.9103,89.5563,66043.0
2020-03-13 09:50:00,98.39,98.42,97.06,97.24,30331.0,89.529,89.5563,88.3188,88.4826,30331.0
2020-03-13 09:55:00,97.23,98.27,97.23,97.51,36943.0,88.4735,89.4198,88.4735,88.7283,36943.0
2020-03-13 10:00:00,97.42,98.29,97.0,97.65,53787.0,88.6464,89.438,88.2642,88.8557,53787.0
2020-03-13 10:05:00,97.65,97.77,96.54,96.61,65322.0,88.8557,88.9649,87.8457,87.9093,65322.0
2020-03-13 10:10:00,96.52,97.36,96.04,96.52,57733.0,87.8275,88.5918,87.3907,87.8275,57733.0
2020-03-13 10:15:00,96.69,98.33,96.41,98.3,39282.0,87.9821,89.4744,87.7274,89.4471,39282.0
2020-03-13 10:20:00,98.27,99.91,98.22,99.28,43986.0,89.4198,90.9122,89.3744,90.3389,43986.0
2020-03-13 10:25:00,99.27,99.5,98.29,98.81,108067.0,90.3298,90.5391,89.438,89.9112,108067.0
2020-03-13 10:30:00,98.98,99.4,98.71,99.02,29426.0,90.0659,90.4481,89.8202,90.1023,29426.0
2020-03-13 10:35:00,98.96,99.12,98.73,99.01,22934.0,90.0477,90.1933,89.8384,90.0932,22934.0
2020-03-13 10:40:00,99.01,99.4,98.7,99.02,34011.0,90.0932,90.4481,89.8111,90.1023,34011.0
2020-03-13 10:45:00,98.97,99.07,98.73,98.81,25362.0,90.0568,90.1478,89.8384,89.9112,25362.0
2020-03-13 10:50:00,98.98,99.05,98.58,98.65,27380.0,90.0659,90.1296,89.7019,89.7656,27380.0
2020-03-13 10:55:00,98.62,98.62,97.38,97.73,41514.0,89.7383,89.7383,88.61,88.9285,41514.0
2020-03-13 11:00:00,97.74,98.78,97.71,98.46,29630.0,88.9376,89.8839,88.9103,89.5927,29630.0
2020-03-13 11:05:00,98.45,98.49,98.1,98.33,41787.0,89.5836,89.62,89.2652,89.4744,41787.0
2020-03-13 11:10:00,98.29,98.76,97.8,98.61,33635.0,89.438,89.8657,88.9922,89.7292,33635.0
2020-03-13 11:15:00,98.7,98.7,98.07,98.36,18299.0,89.8111,89.8111,89.2379,89.5017,18299.0
2020-03-13 11:20:00,98.34,98.68,97.77,97.86,17240.0,89.4835,89.7929,88.9649,89.0468,17240.0
2020-03-13 11:25:00,97.98,98.16,97.6,97.65,24370.0,89.156,89.3198,88.8102,88.8557,24370.0
2020-03-13 11:30:00,97.61,97.91,96.69,96.7,34203.0,88.8193,89.0923,87.9821,87.9912,34203.0
2020-03-13 11:35:00,96.6,97.35,96.58,96.68,33094.0,87.9002,88.5827,87.8821,87.973,33094.0
2020-03-13 11:40:00,96.83,96.83,96.23,96.23,34453.0,88.1095,88.1095,87.5636,87.5636,34453.0
2020-03-13 11:45:00,96.31,96.56,96.0,96.08,25620.0,87.6364,87.8639,87.3543,87.4271,25620.0
2020-03-13 11:50:00,96.07,97.37,96.0,97.32,44102.0,87.418,88.6009,87.3543,88.5554,44102.0
2020-03-13 11:55:00,97.36,98.37,97.34,97.35,25893.0,88.5918,89.5108,88.5736,88.5827,25893.0
2020-03-13 12:00:00,97.44,97.62,96.6,96.8,22199.0,88.6646,88.8284,87.9002,88.0822,22199.0
2020-03-13 12:05:00,96.82,97.12,96.51,97.12,19248.0,88.1004,88.3734,87.8184,88.3734,19248.0
2020-03-13 12:10:00,97.11,97.68,96.98,97.59,21500.0,88.3643,88.883,88.246,88.8011,21500.0
2020-03-13 12:15:00,97.48,97.97,97.2,97.44,13588.0,88.701,89.1469,88.4462,88.6646,13588.0
2020-03-13 12:20:00,97.5,97.78,97.21,97.39,16869.0,88.7192,88.974,88.4553,88.6191,16869.0
2020-03-13 12:25:00,97.3,97.79,97.21,97.52,16867.0,88.5372,88.9831,88.4553,88.7374,16867.0
2020-03-13 12:30:00,97.6,99.2,97.47,98.92,29965.0,88.8102,90.2661,88.6919,90.0113,29965.0
2020-03-13 12:35:00,98.8,98.8,97.91,98.34,17152.0,89.9021,89.9021,89.0923,89.4835,17152.0
2020-03-13 12:40:00,98.28,99.09,98.28,98.99,13031.0,89.4289,90.166,89.4289,90.075,13031.0
2020-03-13 12:45:00,99.0,99.07,98.33,98.95,23284.0,90.0841,90.1478,89.4744,90.0386,23284.0
2020-03-13 12:50:00,98.98,99.55,98.59,99.07,36517.0,90.0659,90.5846,89.711,90.1478,36517.0
2020-03-13 12:55:00,98.9,98.97,98.34,98.43,20296.0,89.9931,90.0568,89.4835,89.5654,20296.0
2020-03-13 13:00:00,98.43,99.0,98.08,98.66,18309.0,89.5654,90.0841,89.247,89.7747,18309.0
2020-03-13 13:05:00,98.76,98.76,98.32,98.46,17126.0,89.8657,89.8657,89.4653,89.5927,17126.0
2020-03-13 13:10:00,98.43,99.26,98.26,99.26,30328.0,89.5654,90.3207,89.4108,90.3207,30328.0
2020-03-13 13:15:00,99.3,99.56,98.86,99.56,14479.0,90.3571,90.5937,89.9567,90.5937,14479.0
2020-03-13 13:20:00,99.54,100.83,99.46,100.83,35744.0,90.5755,91.7493,90.5027,91.7493,35744.0
2020-03-13 13:25:00,100.83,101.62,100.81,101.62,23914.0,91.7493,92.4682,91.7311,92.4682,23914.0
2020-03-13 13:30:00,101.46,102.25,101.38,102.1,49171.0,92.3226,93.0414,92.2498,92.9049,49171.0
2020-03-13 13:35:00,102.18,102.25,101.06,101.63,38070.0,92.9777,93.0414,91.9586,92.4772,38070.0
2020-03-13 13:40:00,101.71,102.3,101.4,101.68,30431.0,92.55,93.0869,92.268,92.5227,30431.0
2020-03-13 13:45:00,101.8,102.5,101.76,102.47,26932.0,92.6319,93.2689,92.5955,93.2416,26932.0
2020-03-13 13:50:00,102.49,103.0,102.3,102.61,46624.0,93.2598,93.7239,93.0869,93.369,46624.0
2020-03-13 13:55:00,102.61,102.66,101.88,102.28,34786.0,93.369,93.4145,92.7047,93.0687,34786.0
2020-03-13 14:00:00,102.15,102.21,101.31,101.99,26790.0,92.9504,93.005,92.1861,92.8048,26790.0
2020-03-13 14:05:00,101.89,102.13,100.44,100.87,58116.0,92.7138,92.9322,91.3944,91.7857,58116.0
2020-03-13 14:10:00,100.79,101.09,100.35,100.35,22314.0,91.7129,91.9859,91.3125,91.3125,22314.0
2020-03-13 14:15:00,100.34,100.72,99.82,100.07,16265.0,91.3034,91.6492,90.8303,91.0577,16265.0
2020-03-13 14:20:00,100.12,100.82,99.84,100.53,21016.0,91.1032,91.7402,90.8485,91.4763,21016.0
2020-03-13 14:25:00,100.53,100.72,100.02,100.2,21745.0,91.4763,91.6492,91.0122,91.176,21745.0
2020-03-13 14:30:00,100.27,100.45,99.69,100.1,39349.0,91.2397,91.4035,90.712,91.085,39349.0
2020-03-13 14:35:00,100.18,100.18,99.5,99.67,22578.0,91.1578,91.1578,90.5391,90.6938,22578.0
2020-03-13 14:40:00,99.73,101.24,99.51,101.1,18669.0,90.7484,92.1224,90.5482,91.995,18669.0
2020-03-13 14:45:00,101.11,101.13,100.41,100.68,28621.0,92.0041,92.0223,91.3671,91.6128,28621.0
2020-03-13 14:50:00,100.65,101.19,100.56,101.09,27650.0,91.5855,92.0769,91.5036,91.9859,27650.0
2020-03-13 14:55:00,101.09,101.37,100.81,101.17,21187.0,91.9859,92.2407,91.7311,92.0587,21187.0
2020-03-13 15:00:00,101.09,102.18,100.96,102.0,24455.0,91.9859,92.9777,91.8676,92.8139,24455.0
2020-03-13 15:05:00,102.0,102.39,101.9,102.1,32458.0,92.8139,93.1688,92.7229,92.9049,32458.0
2020-03-13 15:10:00,102.11,102.59,101.96,102.53,46218.0,92.914,93.3508,92.7775,93.2962,46218.0
2020-03-13 15:15:00,102.6,103.23,102.55,102.93,62221.0,93.3599,93.9332,93.3144,93.6602,62221.0
2020-03-13 15:20:00,102.91,103.37,102.79,102.83,59450.0,93.642,94.0605,93.5328,93.5692,59450.0
2020-03-13 15:25:00,102.8,103.25,102.41,102.98,83918.0,93.5419,93.9514,93.187,93.7057,83918.0
2020-03-13 15:30:00,102.97,103.41,101.04,102.0,46483.0,93.6966,94.0969,91.9404,92.8139,46483.0
2020-03-13 15:35:00,101.95,102.66,101.45,102.44,35476.0,92.7684,93.4145,92.3135,93.2143,35476.0
2020-03-13 15:40:00,102.21,103.03,101.32,102.62,53598.0,93.005,93.7512,92.1952,93.3781,53598.0
2020-03-13 15:45:00,102.73,104.01,102.73,104.0,98647.0,93.4782,94.6429,93.4782,94.6338,98647.0
2020-03-13 15:50:00,103.92,105.58,103.92,105.58,109870.0,94.561,96.0715,94.561,96.0715,109870.0
2020-03-13 15:55:00,105.62,106.68,104.3,106.62,246669.0,96.1079,97.0724,94.9068,97.0179,246669.0
2020-03-16 09:30:00,91.39,91.39,91.39,91.39,0.0,83.1595,83.1595,83.1595,83.1595,0.0
2020-03-16 09:35:00,91.39,91.39,91.39,91.39,0.0,83.1595,83.1595,83.1595,83.1595,0.0
2020-03-16 09:40:00,91.39,91.39,91.39,91.39,0.0,83.1595,83.1595,83.1595,83.1595,0.0
2020-03-16 09:45:00,92.0,92.01,91.06,91.18,186675.0,83.7145,83.7236,82.8592,82.9684,186675.0
2020-03-16 09:50:00,91.27,93.03,91.27,93.03,54189.0,83.0503,84.6518,83.0503,84.6518,54189.0
2020-03-16 09:55:00,92.86,93.95,92.64,93.0,72820.0,84.4971,85.4889,84.2969,84.6245,72820.0
2020-03-16 10:00:00,93.0,93.16,91.64,91.79,114688.0,84.6245,84.7701,83.3869,83.5234,114688.0
2020-03-16 10:05:00,91.67,92.45,91.22,91.38,53443.0,83.4142,84.124,83.0048,83.1504,53443.0
2020-03-16 10:10:00,91.31,92.04,91.15,91.5,35598.0,83.0867,83.7509,82.9411,83.2596,35598.0
2020-03-16 10:15:00,91.36,92.04,91.21,91.22,25598.0,83.1322,83.7509,82.9957,83.0048,25598.0
2020-03-16 10:20:00,91.18,91.96,90.86,91.57,50381.0,82.9684,83.6781,82.6772,83.3232,50381.0
2020-03-16 10:25:00,91.53,92.19,91.39,91.41,29451.0,83.2869,83.8874,83.1595,83.1777,29451.0
2020-03-16 10:30:00,91.48,94.45,91.44,94.4,61284.0,83.2414,85.9439,83.205,85.8984,61284.0
2020-03-16 10:35:00,94.43,95.0,93.62,94.9,57233.0,85.9257,86.4443,85.1886,86.3534,57233.0
2020-03-16 10:40:00,95.0,96.09,94.15,95.53,53048.0,86.4443,87.4362,85.6709,86.9266,53048.0
2020-03-16 10:45:00,95.75,98.1,95.4,97.92,76510.0,87.1268,89.2652,86.8083,89.1014,76510.0
2020-03-16 10:50:00,97.71,97.94,96.08,96.08,46087.0,88.9103,89.1196,87.4271,87.4271,46087.0
2020-03-16 10:55:00,96.01,96.44,95.32,96.02,35260.0,87.3634,87.7547,86.7355,87.3725,35260.0
2020-03-16 11:00:00,96.02,96.5,95.81,95.97,23082.0,87.3725,87.8093,87.1814,87.327,23082.0
2020-03-16 11:05:00,95.98,97.0,95.5,96.66,27957.0,87.3361,88.2642,86.8993,87.9548,27957.0
2020-03-16 11:10:00,96.64,98.25,96.63,97.78,29772.0,87.9366,89.4017,87.9275,88.974,29772.0
2020-03-16 11:15:00,97.73,99.0,97.72,98.81,32528.0,88.9285,90.0841,88.9194,89.9112,32528.0
2020-03-16 11:20:00,98.95,99.87,98.95,99.56,48775.0,90.0386,90.8758,90.0386,90.5937,48775.0
2020-03-16 11:25:00,99.68,99.83,98.05,98.61,43381.0,90.7029,90.8394,89.2197,89.7292,43381.0
2020-03-16 11:30:00,98.49,98.82,97.35,97.49,35150.0,89.62,89.9203,88.5827,88.7101,35150.0
2020-03-16 11:35:00,97.43,98.32,97.08,97.89,32035.0,88.6555,89.4653,88.337,89.0741,32035.0
2020-03-16 11:40:00,97.72,97.97,96.87,97.22,25019.0,88.9194,89.1469,88.1459,88.4644,25019.0
2020-03-16 11:45:00,97.21,97.67,96.94,97.5,18027.0,88.4553,88.8739,88.2096,88.7192,18027.0
2020-03-16 11:50:00,97.58,97.88,96.96,97.34,26962.0,88.792,89.065,88.2278,88.5736,26962.0
2020-03-16 11:55:00,97.32,97.81,96.79,97.51,63639.0,88.5554,89.0013,88.0731,88.7283,63639.0
2020-03-16 12:00:00,97.52,98.04,97.49,98.02,38020.0,88.7374,89.2106,88.7101,89.1924,38020.0
2020-03-16 12:05:00,98.01,98.01,96.37,96.52,45991.0,89.1833,89.1833,87.691,87.8275,45991.0
2020-03-16 12:10:00,96.61,97.63,96.39,96.49,29392.0,87.9093,88.8375,87.7092,87.8002,29392.0
2020-03-16 12:15:00,96.48,96.78,95.93,96.13,33400.0,87.7911,88.064,87.2906,87.4726,33400.0
2020-03-16 12:20:00,96.03,96.46,96.03,96.33,23867.0,87.3816,87.7729,87.3816,87.6546,23867.0
2020-03-16 12:25:00,96.33,97.13,96.19,96.59,19041.0,87.6546,88.3825,87.5272,87.8911,19041.0
2020-03-16 12:30:00,96.6,96.81,96.25,96.28,21488.0,87.9002,88.0913,87.5818,87.6091,21488.0
2020-03-16 12:35:00,96.28,97.18,96.22,97.01,53618.0,87.6091,88.428,87.5545,88.2733,53618.0
2020-03-16 12:40:00,97.17,97.4,96.8,96.9,28145.0,88.4189,88.6282,88.0822,88.1732,28145.0
2020-03-16 12:45:00,96.84,97.15,96.02,96.1,23491.0,88.1186,88.4007,87.3725,87.4453,23491.0
2020-03-16 12:50:00,96.12,96.18,95.39,95.6,15253.0,87.4635,87.5181,86.7992,86.9903,15253.0
2020-03-16 12:55:00,95.68,96.17,95.44,96.16,20455.0,87.0631,87.509,86.8447,87.4999,20455.0
2020-03-16 13:00:00,96.14,96.42,95.93,96.4,18117.0,87.4817,87.7365,87.2906,87.7183,18117.0
2020-03-16 13:05:00,96.33,96.34,94.91,95.2,49247.0,87.6546,87.6637,86.3624,86.6263,49247.0
2020-03-16 13:10:00,95.23,96.99,95.2,96.74,16037.0,86.6536,88.2551,86.6263,88.0276,16037.0
2020-03-16 13:15:00,96.78,96.78,96.37,96.57,10462.0,88.064,88.064,87.691,87.873,10462.0
2020-03-16 13:20:00,96.53,97.55,96.48,97.4,28119.0,87.8366,88.7647,87.7911,88.6282,28119.0
2020-03-16 13:25:00,97.32,97.41,96.23,96.42,15198.0,88.5554,88.6373,87.5636,87.7365,15198.0
2020-03-16 13:30:00,96.21,96.21,95.08,95.4,24846.0,87.5454,87.5454,86.5171,86.8083,24846.0
2020-03-16 13:35:00,95.31,95.96,94.85,95.41,21210.0,86.7264,87.3179,86.3079,86.8174,21210.0
2020-03-16 13:40:00,95.31,95.52,95.01,95.5,14298.0,86.7264,86.9175,86.4534,86.8993,14298.0
2020-03-16 13:45:00,95.59,96.08,95.49,95.8,13995.0,86.9812,87.4271,86.8902,87.1723,13995.0
2020-03-16 13:50:00,95.76,96.33,94.91,94.91,17587.0,87.1359,87.6546,86.3624,86.3624,17587.0
2020-03-16 13:55:00,94.96,95.42,94.66,94.82,14038.0,86.4079,86.8265,86.135,86.2806,14038.0
2020-03-16 14:00:00,94.77,94.78,94.06,94.41,48387.0,86.2351,86.2442,85.589,85.9075,48387.0
2020-03-16 14:05:00,94.32,94.78,94.12,94.13,19518.0,85.8256,86.2442,85.6436,85.6527,19518.0
2020-03-16 14:10:00,94.24,94.4,94.06,94.25,17450.0,85.7528,85.8984,85.589,85.7619,17450.0
2020-03-16 14:15:00,94.21,94.4,93.88,94.06,25518.0,85.7255,85.8984,85.4252,85.589,25518.0
2020-03-16 14:20:00,94.11,94.27,93.85,93.87,18242.0,85.6345,85.7801,85.3979,85.4161,18242.0
2020-03-16 14:25:00,93.87,94.73,93.78,94.73,23747.0,85.4161,86.1987,85.3342,86.1987,23747.0
2020-03-16 14:30:00,94.73,95.68,94.12,95.68,34267.0,86.1987,87.0631,85.6436,87.0631,34267.0
2020-03-16 14:35:00,95.66,95.68,93.77,94.09,31234.0,87.0449,87.0631,85.3251,85.6163,31234.0
2020-03-16 14:40:00,94.19,94.19,93.5,93.95,35677.0,85.7073,85.7073,85.0794,85.4889,35677.0
2020-03-16 14:45:00,93.87,94.36,93.41,93.82,20691.0,85.4161,85.862,84.9975,85.3706,20691.0
2020-03-16 14:50:00,93.93,94.82,93.79,94.37,24332.0,85.4707,86.2806,85.3433,85.8711,24332.0
2020-03-16 14:55:00,94.45,95.13,94.24,94.88,32960.0,85.9439,86.5626,85.7528,86.3352,32960.0
2020-03-16 15:00:00,94.82,95.64,94.38,94.57,38184.0,86.2806,87.0267,85.8802,86.0531,38184.0
2020-03-16 15:05:00,94.57,94.99,93.78,93.85,44353.0,86.0531,86.4352,85.3342,85.3979,44353.0
2020-03-16 15:10:00,93.97,94.5,93.52,93.61,25612.0,85.5071,85.9894,85.0976,85.1795,25612.0
2020-03-16 15:15:00,93.53,94.12,93.4,93.82,37908.0,85.1067,85.6436,84.9884,85.3706,37908.0
2020-03-16 15:20:00,93.76,93.86,92.6,93.25,44669.0,85.316,85.407,84.2605,84.8519,44669.0
2020-03-16 15:25:00,93.23,93.57,92.51,92.56,44184.0,84.8337,85.1431,84.1786,84.2241,44184.0
2020-03-16 15:30:00,92.51,92.67,91.32,91.77,64672.0,84.1786,84.3242,83.0958,83.5052,64672.0
2020-03-16 15:35:00,91.71,91.98,91.14,91.3,82983.0,83.4506,83.6963,82.932,83.0776,82983.0
2020-03-16 15:40:00,91.38,92.74,91.14,92.58,79515.0,83.1504,84.3879,82.932,84.2423,79515.0
2020-03-16 15:45:00,92.47,92.85,91.26,91.7,93980.0,84.1422,84.488,83.0412,83.4415,93980.0
2020-03-16 15:50:00,91.6,91.6,90.65,90.73,164239.0,83.3505,83.3505,82.4861,82.5589,164239.0
2020-03-16 15:55:00,90.63,91.18,90.49,90.5,269906.0,82.4679,82.9684,82.3405,82.3496,269906.0
2020-03-17 09:30:00,92.96,93.89,92.06,92.33,103870.0,84.5881,85.4343,83.7691,84.0148,103870.0
2020-03-17 09:35:00,92.25,92.29,90.51,90.51,51032.0,83.942,83.9784,82.3587,82.3587,51032.0
2020-03-17 09:40:00,90.58,90.97,90.0,90.01,89086.0,82.4224,82.7773,81.8946,81.9037,89086.0
2020-03-17 09:45:00,90.01,91.41,90.0,90.84,87908.0,81.9037,83.1777,81.8946,82.659,87908.0
2020-03-17 09:50:00,90.81,91.38,90.64,90.94,56238.0,82.6317,83.1504,82.477,82.75,56238.0
2020-03-17 09:55:00,90.9,90.94,89.55,89.56,78452.0,82.7136,82.75,81.4852,81.4943,78452.0
2020-03-17 10:00:00,89.35,90.27,89.02,89.98,50948.0,81.3032,82.1403,81.0029,81.8764,50948.0
2020-03-17 10:05:00,90.0,90.34,89.28,89.28,42159.0,81.8946,82.204,81.2395,81.2395,42159.0
2020-03-17 10:10:00,89.31,90.3,89.31,89.48,51652.0,81.2668,82.1676,81.2668,81.4215,51652.0
2020-03-17 10:15:00,89.48,90.4,88.69,89.79,40758.0,81.4215,82.2586,80.7026,81.7036,40758.0
2020-03-17 10:20:00,89.77,90.5,89.44,90.4,29869.0,81.6854,82.3496,81.3851,82.2586,29869.0
2020-03-17 10:25:00,90.13,91.69,90.13,91.68,36952.0,82.0129,83.4324,82.0129,83.4233,36952.0
2020-03-17 10:30:00,91.65,92.36,91.1,91.13,40288.0,83.396,84.0421,82.8956,82.9229,40288.0
2020-03-17 10:35:00,91.09,92.84,91.02,91.81,40522.0,82.8865,84.4789,82.8228,83.5416,40522.0
2020-03-17 10:40:00,92.05,92.7,91.68,92.65,31970.0,83.76,84.3515,83.4233,84.306,31970.0
2020-03-17 10:45:00,92.72,92.95,91.87,92.18,33873.0,84.3697,84.579,83.5962,83.8783,33873.0
2020-03-17 10:50:00,91.93,92.21,90.89,91.64,26782.0,83.6508,83.9056,82.7045,83.3869,26782.0
2020-03-17 10:55:00,91.88,92.64,91.31,92.56,25464.0,83.6053,84.2969,83.0867,84.2241,25464.0
2020-03-17 11:00:00,92.47,92.9,92.14,92.7,26643.0,84.1422,84.5335,83.8419,84.3515,26643.0
2020-03-17 11:05:00,92.72,93.54,92.69,93.5,22450.0,84.3697,85.1158,84.3424,85.0794,22450.0
2020-03-17 11:10:00,93.27,94.29,93.26,94.18,25842.0,84.8701,85.7983,84.861,85.6982,25842.0
2020-03-17 11:15:00,94.03,94.32,93.33,94.32,29704.0,85.5617,85.8256,84.9247,85.8256,29704.0
2020-03-17 11:20:00,94.24,94.35,93.85,94.28,39868.0,85.7528,85.8529,85.3979,85.7892,39868.0
2020-03-17 11:25:00,94.26,94.98,94.25,94.49,27155.0,85.771,86.4261,85.7619,85.9803,27155.0
2020-03-17 11:30:00,94.51,95.35,94.37,94.92,28461.0,85.9985,86.7628,85.8711,86.3715,28461.0
2020-03-17 11:35:00,94.74,95.15,94.5,94.97,19006.0,86.2078,86.5808,85.9894,86.417,19006.0
2020-03-17 11:40:00,94.97,96.0,94.91,95.75,24673.0,86.417,87.3543,86.3624,87.1268,24673.0
2020-03-17 11:45:00,95.7,96.76,95.65,96.59,20766.0,87.0813,88.0458,87.0358,87.8911,20766.0
2020-03-17 11:50:00,96.58,97.48,96.26,96.86,36958.0,87.8821,88.701,87.5909,88.1368,36958.0
2020-03-17 11:55:00,96.98,97.43,96.76,97.34,13761.0,88.246,88.6555,88.0458,88.5736,13761.0
2020-03-17 12:00:00,97.39,98.41,97.13,98.18,29274.0,88.6191,89.5472,88.3825,89.338,29274.0
2020-03-17 12:05:00,98.26,99.88,98.15,99.7,34291.0,89.4108,90.8849,89.3107,90.7211,34291.0
2020-03-17 12:10:00,99.7,100.15,99.54,99.84,36299.0,90.7211,91.1305,90.5755,90.8485,36299.0
2020-03-17 12:15:00,99.78,99.78,98.08,99.2,66183.0,90.7939,90.7939,89.247,90.2661,66183.0
2020-03-17 12:20:00,99.34,99.46,98.74,99.13,33666.0,90.3935,90.5027,89.8475,90.2024,33666.0
2020-03-17 12:25:00,98.96,99.07,98.25,98.87,36100.0,90.0477,90.1478,89.4017,89.9658,36100.0
2020-03-17 12:30:00,98.95,99.12,98.15,98.45,52950.0,90.0386,90.1933,89.3107,89.5836,52950.0
2020-03-17 12:35:00,98.43,98.98,98.26,98.7,61332.0,89.5654,90.0659,89.4108,89.8111,61332.0
2020-03-17 12:40:00,98.85,99.2,98.41,98.81,48153.0,89.9476,90.2661,89.5472,89.9112,48153.0
2020-03-17 12:45:00,98.82,99.17,98.68,98.73,27407.0,89.9203,90.2388,89.7929,89.8384,27407.0
2020-03-17 12:50:00,98.67,98.84,98.12,98.2,40137.0,89.7838,89.9385,89.2834,89.3562,40137.0
2020-03-17 12:55:00,98.14,98.3,97.77,98.16,30188.0,89.3016,89.4471,88.9649,89.3198,30188.0
2020-03-17 13:00:00,98.14,99.41,98.14,98.63,38541.0,89.3016,90.4572,89.3016,89.7474,38541.0
2020-03-17 13:05:00,98.64,99.92,98.6,98.86,58142.0,89.7565,90.9213,89.7201,89.9567,58142.0
2020-03-17 13:10:00,98.77,98.81,97.67,97.76,26458.0,89.8748,89.9112,88.8739,88.9558,26458.0
2020-03-17 13:15:00,97.77,98.0,97.25,97.3,57178.0,88.9649,89.1742,88.4917,88.5372,57178.0
2020-03-17 13:20:00,97.29,97.81,97.05,97.62,34868.0,88.5281,89.0013,88.3097,88.8284,34868.0
2020-03-17 13:25:00,97.55,97.64,96.77,96.86,50745.0,88.7647,88.8466,88.0549,88.1368,50745.0
2020-03-17 13:30:00,96.95,97.01,96.17,96.53,29266.0,88.2187,88.2733,87.509,87.8366,29266.0
2020-03-17 13:35:00,96.64,96.86,95.76,96.07,39580.0,87.9366,88.1368,87.1359,87.418,39580.0
2020-03-17 13:40:00,96.2,96.57,95.72,96.02,41663.0,87.5363,87.873,87.0995,87.3725,41663.0
2020-03-17 13:45:00,96.02,96.36,95.9,96.08,66092.0,87.3725,87.6819,87.2633,87.4271,66092.0
2020-03-17 13:50:00,96.08,96.55,95.96,96.26,42288.0,87.4271,87.8548,87.3179,87.5909,42288.0
2020-03-17 13:55:00,96.36,96.54,95.95,95.95,38908.0,87.6819,87.8457,87.3088,87.3088,38908.0
2020-03-17 14:00:00,95.99,96.22,95.12,95.16,48818.0,87.3452,87.5545,86.5535,86.5899,48818.0
2020-03-17 14:05:00,95.12,95.89,94.91,95.57,57998.0,86.5535,87.2542,86.3624,86.963,57998.0
2020-03-17 14:10:00,95.75,96.1,95.16,95.92,27349.0,87.1268,87.4453,86.5899,87.2815,27349.0
2020-03-17 14:15:00,95.97,96.36,95.7,95.99,61377.0,87.327,87.6819,87.0813,87.3452,61377.0
2020-03-17 14:20:00,96.09,96.12,95.01,95.15,33348.0,87.4362,87.4635,86.4534,86.5808,33348.0
2020-03-17 14:25:00,95.16,96.06,95.14,95.85,21948.0,86.5899,87.4089,86.5717,87.2178,21948.0
2020-03-17 14:30:00,95.88,96.29,95.5,95.88,67023.0,87.2451,87.6182,86.8993,87.2451,67023.0
2020-03-17 14:35:00,95.79,96.71,95.74,96.09,39872.0,87.1632,88.0003,87.1177,87.4362,39872.0
2020-03-17 14:40:00,96.08,96.56,96.0,96.26,24262.0,87.4271,87.8639,87.3543,87.5909,24262.0
2020-03-17 14:45:00,96.16,96.16,95.14,95.22,29915.0,87.4999,87.4999,86.5717,86.6445,29915.0
2020-03-17 14:50:00,95.23,95.56,95.0,95.17,34755.0,86.6536,86.9539,86.4443,86.599,34755.0
2020-03-17 14:55:00,95.18,95.99,95.18,95.77,29092.0,86.6081,87.3452,86.6081,87.145,29092.0
2020-03-17 15:00:00,95.71,95.72,94.84,95.05,71083.0,87.0904,87.0995,86.2988,86.4898,71083.0
2020-03-17 15:05:00,95.08,95.68,94.56,95.08,39146.0,86.5171,87.0631,86.044,86.5171,39146.0
2020-03-17 15:10:00,95.09,95.24,94.0,94.12,62334.0,86.5262,86.6627,85.5344,85.6436,62334.0
2020-03-17 15:15:00,94.18,94.46,93.76,94.06,50397.0,85.6982,85.953,85.316,85.589,50397.0
2020-03-17 15:20:00,94.11,94.15,93.12,93.25,73006.0,85.6345,85.6709,84.7337,84.8519,73006.0
2020-03-17 15:25:00,93.29,93.37,92.31,92.33,96933.0,84.8883,84.9611,83.9966,84.0148,96933.0
2020-03-17 15:30:00,92.33,92.77,91.91,92.68,139288.0,84.0148,84.4152,83.6326,84.3333,139288.0
2020-03-17 15:35:00,92.78,93.31,92.63,92.73,103102.0,84.4243,84.9065,84.2878,84.3788,103102.0
2020-03-17 15:40:00,92.73,93.97,92.69,93.52,82903.0,84.3788,85.5071,84.3424,85.0976,82903.0
2020-03-17 15:45:00,93.52,93.68,92.89,92.94,136217.0,85.0976,85.2432,84.5244,84.5699,136217.0
2020-03-17 15:50:00,92.94,93.79,92.92,93.34,188878.0,84.5699,85.3433,84.5517,84.9338,188878.0
2020-03-17 15:55:00,93.31,95.22,93.13,94.96,256405.0,84.9065,86.6445,84.7428,86.4079,256405.0
2020-03-18 09:30:00,90.39,99.34,89.97,99.17,237602.0,82.2495,90.3935,81.8673,90.2388,237602.0
2020-03-18 09:35:00,99.31,100.55,94.02,95.56,265845.0,90.3662,91.4945,85.5526,86.9539,265845.0
2020-03-18 09:40:00,95.22,100.36,95.21,97.72,173420.0,86.6445,91.3216,86.6354,88.9194,173420.0
2020-03-18 09:45:00,97.72,98.28,94.71,97.26,140247.0,88.9194,89.4289,86.1805,88.5008,140247.0
2020-03-18 09:50:00,97.32,98.39,96.01,97.8,89101.0,88.5554,89.529,87.3634,88.9922,89101.0
2020-03-18 09:55:00,98.03,98.78,97.5,97.51,82748.0,89.2015,89.8839,88.7192,88.7283,82748.0
2020-03-18 10:00:00,97.51,97.81,96.27,97.28,119904.0,88.7283,89.0013,87.6,88.519,119904.0
2020-03-18 10:05:00,97.15,98.57,96.35,96.97,102824.0,88.4007,89.6928,87.6728,88.2369,102824.0
2020-03-18 10:10:00,96.94,97.49,96.34,97.31,59458.0,88.2096,88.7101,87.6637,88.5463,59458.0
2020-03-18 10:15:00,97.26,98.77,96.0,96.08,75729.0,88.5008,89.8748,87.3543,87.4271,75729.0
2020-03-18 10:20:00,96.51,96.52,94.64,95.82,125939.0,87.8184,87.8275,86.1168,87.1905,125939.0
2020-03-18 10:25:00,95.56,96.26,94.7,94.78,104569.0,86.9539,87.5909,86.1714,86.2442,104569.0
2020-03-18 10:30:00,94.78,96.06,94.24,95.63,111415.0,86.2442,87.4089,85.7528,87.0176,111415.0
2020-03-18 10:35:00,95.75,96.6,94.95,95.77,72128.0,87.1268,87.9002,86.3988,87.145,72128.0
2020-03-18 10:40:00,95.67,96.82,95.66,96.62,76533.0,87.054,88.1004,87.0449,87.9184,76533.0
2020-03-18 10:45:00,96.61,97.59,95.56,95.97,88107.0,87.9093,88.8011,86.9539,87.327,88107.0
2020-03-18 10:50:00,95.95,96.62,95.12,96.38,68018.0,87.3088,87.9184,86.5535,87.7001,68018.0
2020-03-18 10:55:00,96.55,97.84,95.96,96.26,64193.0,87.8548,89.0286,87.3179,87.5909,64193.0
2020-03-18 11:00:00,96.13,96.3,93.58,94.31,75078.0,87.4726,87.6273,85.1522,85.8165,75078.0
2020-03-18 11:05:00,94.2,94.78,93.26,93.44,57247.0,85.7164,86.2442,84.861,85.0248,57247.0
2020-03-18 11:10:00,93.35,93.91,92.8,92.8,39599.0,84.9429,85.4525,84.4425,84.4425,39599.0
2020-03-18 11:15:00,92.81,94.05,92.69,93.65,49785.0,84.4516,85.5799,84.3424,85.2159,49785.0
2020-03-18 11:20:00,93.64,94.68,93.58,94.23,40939.0,85.2068,86.1532,85.1522,85.7437,40939.0
2020-03-18 11:25:00,94.13,94.28,93.14,93.21,26636.0,85.6527,85.7892,84.7519,84.8156,26636.0
2020-03-18 11:30:00,93.42,93.71,92.62,93.09,53978.0,85.0066,85.2705,84.2787,84.7064,53978.0
2020-03-18 11:35:00,93.06,94.33,92.97,94.16,23906.0,84.6791,85.8347,84.5972,85.68,23906.0
2020-03-18 11:40:00,94.14,94.14,93.12,93.32,21286.0,85.6618,85.6618,84.7337,84.9156,21286.0
2020-03-18 11:45:00,93.37,94.01,92.88,93.83,45881.0,84.9611,85.5435,84.5153,85.3797,45881.0
2020-03-18 11:50:00,93.74,94.87,93.63,94.2,65907.0,85.2978,86.3261,85.1977,85.7164,65907.0
2020-03-18 11:55:00,94.06,94.48,92.9,93.2,72451.0,85.589,85.9712,84.5335,84.8065,72451.0
2020-03-18 12:00:00,93.21,93.27,92.1,92.37,58669.0,84.8156,84.8701,83.8055,84.0512,58669.0
2020-03-18 12:05:00,92.32,93.67,92.32,93.45,89649.0,84.0057,85.2341,84.0057,85.0339,89649.0
2020-03-18 12:10:00,93.55,94.24,93.38,93.51,40023.0,85.1249,85.7528,84.9702,85.0885,40023.0
2020-03-18 12:15:00,93.51,94.69,93.5,94.14,33042.0,85.0885,86.1623,85.0794,85.6618,33042.0
2020-03-18 12:20:00,94.17,95.32,93.84,95.32,55399.0,85.6891,86.7355,85.3888,86.7355,55399.0
2020-03-18 12:25:00,95.33,95.97,95.19,95.84,119725.0,86.7446,87.327,86.6172,87.2087,119725.0
2020-03-18 12:30:00,95.76,95.89,93.98,94.09,60265.0,87.1359,87.2542,85.5162,85.6163,60265.0
2020-03-18 12:35:00,93.9,94.11,92.1,94.11,50321.0,85.4434,85.6345,83.8055,85.6345,50321.0
2020-03-18 12:40:00,94.11,94.11,93.08,93.6,22783.0,85.6345,85.6345,84.6973,85.1704,22783.0
2020-03-18 12:45:00,93.71,93.9,92.53,92.74,46428.0,85.2705,85.4434,84.1968,84.3879,46428.0
2020-03-18 12:50:00,92.79,93.74,92.63,93.23,40965.0,84.4334,85.2978,84.2878,84.8337,40965.0
2020-03-18 12:55:00,93.22,93.3,92.8,93.0,5262.0,84.8247,84.8974,84.4425,84.6245,5262.0
2020-03-18 13:00:00,93.0,93.0,93.0,93.0,0.0,84.6245,84.6245,84.6245,84.6245,0.0
2020-03-18 13:05:00,93.0,93.0,93.0,93.0,0.0,84.6245,84.6245,84.6245,84.6245,0.0
2020-03-18 13:10:00,93.09,93.72,92.77,93.6,32979.0,84.7064,85.2796,84.4152,85.1704,32979.0
2020-03-18 13:15:00,93.63,94.06,92.65,92.72,59124.0,85.1977,85.589,84.306,84.3697,59124.0
2020-03-18 13:20:00,92.65,92.65,90.57,91.19,83539.0,84.306,84.306,82.4133,82.9775,83539.0
2020-03-18 13:25:00,91.36,91.45,90.48,90.91,39669.0,83.1322,83.2141,82.3314,82.7227,39669.0
2020-03-18 13:30:00,90.87,90.93,89.8,90.28,57284.0,82.6863,82.7409,81.7127,82.1494,57284.0
2020-03-18 13:35:00,90.38,92.27,90.13,91.03,48115.0,82.2404,83.9602,82.0129,82.8319,48115.0
2020-03-18 13:40:00,91.03,92.69,90.6,92.37,59448.0,82.8319,84.3424,82.4406,84.0512,59448.0
2020-03-18 13:45:00,92.16,92.46,91.12,92.15,52474.0,83.8601,84.1331,82.9138,83.851,52474.0
2020-03-18 13:50:00,91.77,92.16,90.99,91.95,29106.0,83.5052,83.8601,82.7955,83.669,29106.0
2020-03-18 13:55:00,91.82,92.44,90.89,92.1,40528.0,83.5507,84.1149,82.7045,83.8055,40528.0
2020-03-18 14:00:00,92.06,92.65,91.91,92.29,42046.0,83.7691,84.306,83.6326,83.9784,42046.0
2020-03-18 14:05:00,92.27,93.61,91.94,93.03,41114.0,83.9602,85.1795,83.6599,84.6518,41114.0
2020-03-18 14:10:00,93.04,93.97,92.37,93.2,43308.0,84.6609,85.5071,84.0512,84.8065,43308.0
2020-03-18 14:15:00,93.19,95.71,92.94,94.17,53405.0,84.7974,87.0904,84.5699,85.6891,53405.0
2020-03-18 14:20:00,93.95,94.34,93.34,93.52,42577.0,85.4889,85.8438,84.9338,85.0976,42577.0
2020-03-18 14:25:00,93.53,95.74,93.38,95.51,48749.0,85.1067,87.1177,84.9702,86.9084,48749.0
2020-03-18 14:30:00,95.43,96.99,94.76,96.69,77147.0,86.8356,88.2551,86.226,87.9821,77147.0
2020-03-18 14:35:00,96.55,98.72,96.47,98.43,75579.0,87.8548,89.8293,87.782,89.5654,75579.0
2020-03-18 14:40:00,98.49,99.01,97.73,98.01,85077.0,89.62,90.0932,88.9285,89.1833,85077.0
2020-03-18 14:45:00,98.1,98.64,97.24,97.97,65184.0,89.2652,89.7565,88.4826,89.1469,65184.0
2020-03-18 14:50:00,97.88,98.76,97.25,98.7,54141.0,89.065,89.8657,88.4917,89.8111,54141.0
2020-03-18 14:55:00,98.76,99.28,98.0,99.25,82556.0,89.8657,90.3389,89.1742,90.3116,82556.0
2020-03-18 15:00:00,99.27,99.86,98.15,98.84,67451.0,90.3298,90.8667,89.3107,89.9385,67451.0
2020-03-18 15:05:00,98.79,99.98,98.28,99.98,67296.0,89.893,90.9758,89.4289,90.9758,67296.0
2020-03-18 15:10:00,99.79,100.36,99.4,99.74,76306.0,90.803,91.3216,90.4481,90.7575,76306.0
2020-03-18 15:15:00,99.66,100.41,99.22,100.41,66500.0,90.6847,91.3671,90.2843,91.3671,66500.0
2020-03-18 15:20:00,100.38,100.7,98.51,98.53,94528.0,91.3398,91.631,89.6382,89.6564,94528.0
2020-03-18 15:25:00,98.45,98.68,96.58,97.14,80676.0,89.5836,89.7929,87.8821,88.3916,80676.0
2020-03-18 15:30:00,97.02,97.47,96.12,96.41,75466.0,88.2824,88.6919,87.4635,87.7274,75466.0
2020-03-18 15:35:00,96.59,96.99,95.52,95.84,86159.0,87.8911,88.2551,86.9175,87.2087,86159.0
2020-03-18 15:40:00,96.0,97.86,95.82,97.28,103437.0,87.3543,89.0468,87.1905,88.519,103437.0
2020-03-18 15:45:00,97.29,97.29,95.88,97.22,104733.0,88.5281,88.5281,87.2451,88.4644,104733.0
2020-03-18 15:50:00,96.86,99.35,96.7,98.87,147116.0,88.1368,90.4026,87.9912,89.9658,147116.0
2020-03-18 15:55:00,98.85,100.2,98.23,99.68,241987.0,89.9476,91.176,89.3835,90.7029,241987.0
2020-03-19 09:30:00,98.85,99.41,97.37,97.74,112568.0,89.9476,90.4572,88.6009,88.9376,112568.0
2020-03-19 09:35:00,98.06,98.5,97.54,98.16,47775.0,89.2288,89.6291,88.7556,89.3198,47775.0
2020-03-19 09:40:00,98.48,99.68,98.11,99.32,37813.0,89.6109,90.7029,89.2743,90.3753,37813.0
2020-03-19 09:45:00,99.07,101.67,99.06,101.67,51595.0,90.1478,92.5136,90.1387,92.5136,51595.0
2020-03-19 09:50:00,101.58,104.5,101.4,103.97,55363.0,92.4318,95.0888,92.268,94.6065,55363.0
2020-03-19 09:55:00,103.44,105.0,103.44,104.92,57544.0,94.1242,95.5437,94.1242,95.471,57544.0
2020-03-19 10:00:00,104.44,106.3,104.19,106.02,60785.0,95.0342,96.7267,94.8067,96.4719,60785.0
2020-03-19 10:05:00,105.92,107.9,105.92,107.7,46525.0,96.3809,98.1826,96.3809,98.0006,46525.0
2020-03-19 10:10:00,107.56,110.99,107.22,110.59,86007.0,97.8732,100.9943,97.5638,100.6303,86007.0
2020-03-19 10:15:00,110.61,110.93,109.55,109.64,79411.0,100.6485,100.9397,99.684,99.7659,79411.0
2020-03-19 10:20:00,109.5,110.39,108.14,109.04,45492.0,99.6385,100.4483,98.401,99.2199,45492.0
2020-03-19 10:25:00,108.72,111.82,108.19,111.82,88490.0,98.9287,101.7495,98.4465,101.7495,88490.0
2020-03-19 10:30:00,111.79,114.99,111.69,114.23,94698.0,101.7222,104.6341,101.6313,103.9425,94698.0
2020-03-19 10:35:00,114.14,114.18,107.51,109.39,116616.0,103.8606,103.897,97.8277,99.5384,116616.0
2020-03-19 10:40:00,109.29,110.94,108.52,109.8,34971.0,99.4474,100.9488,98.7467,99.9115,34971.0
2020-03-19 10:45:00,110.34,110.97,109.0,109.08,85891.0,100.4028,100.9761,99.1835,99.2563,85891.0
2020-03-19 10:50:00,109.09,110.0,107.51,109.5,52562.0,99.2654,100.0935,97.8277,99.6385,52562.0
2020-03-19 10:55:00,109.48,110.51,108.12,108.19,55269.0,99.6203,100.5575,98.3828,98.4465,55269.0
2020-03-19 11:00:00,108.61,111.48,108.61,111.46,52394.0,98.8286,101.4402,98.8286,101.422,52394.0
2020-03-19 11:05:00,111.08,114.2,111.08,112.2,63011.0,101.0762,103.9152,101.0762,102.0953,63011.0
2020-03-19 11:10:00,112.12,112.59,110.21,112.04,50002.0,102.0225,102.4502,100.2845,101.9497,50002.0
2020-03-19 11:15:00,112.09,112.64,110.79,112.36,26646.0,101.9952,102.4957,100.8123,102.2409,26646.0
2020-03-19 11:20:00,112.24,113.5,111.72,113.49,28595.0,102.1317,103.2782,101.6585,103.2691,28595.0
2020-03-19 11:25:00,113.54,114.72,113.54,114.26,46788.0,103.3146,104.3884,103.3146,103.9698,46788.0
2020-03-19 11:30:00,114.24,114.71,113.55,114.48,35025.0,103.9516,104.3793,103.3237,104.17,35025.0
2020-03-19 11:35:00,114.42,116.16,113.59,114.17,38821.0,104.1154,105.6987,103.3601,103.8879,38821.0
2020-03-19 11:40:00,114.26,115.5,113.94,114.67,38775.0,103.9698,105.0981,103.6786,104.3429,38775.0
2020-03-19 11:45:00,114.53,114.8,113.38,114.28,28470.0,104.2155,104.4612,103.1691,103.988,28470.0
2020-03-19 11:50:00,114.54,114.77,113.45,114.42,33191.0,104.2246,104.4339,103.2327,104.1154,33191.0
2020-03-19 11:55:00,114.5,115.12,111.51,111.51,33573.0,104.1882,104.7523,101.4675,101.4675,33573.0
2020-03-19 12:00:00,111.73,112.74,108.5,108.5,67088.0,101.6676,102.5867,98.7285,98.7285,67088.0
2020-03-19 12:05:00,108.27,111.43,108.25,109.19,37658.0,98.5193,101.3947,98.5011,99.3564,37658.0
2020-03-19 12:10:00,109.42,111.06,109.04,110.26,28050.0,99.5657,101.058,99.2199,100.33,28050.0
2020-03-19 12:15:00,110.0,110.68,109.19,109.98,45127.0,100.0935,100.7122,99.3564,100.0753,45127.0
2020-03-19 12:20:00,110.13,110.33,108.71,108.79,37531.0,100.2117,100.3937,98.9196,98.9924,37531.0
2020-03-19 12:25:00,108.7,110.07,108.27,109.86,59760.0,98.9105,100.1571,98.5193,99.9661,59760.0
2020-03-19 12:30:00,109.81,110.47,109.19,109.81,39196.0,99.9206,100.5211,99.3564,99.9206,39196.0
2020-03-19 12:35:00,109.7,111.01,109.17,110.47,27705.0,99.8205,101.0125,99.3382,100.5211,27705.0
2020-03-19 12:40:00,110.22,111.1,109.32,111.1,24650.0,100.2936,101.0944,99.4747,101.0944,24650.0
2020-03-19 12:45:00,111.3,112.82,111.12,111.42,26748.0,101.2764,102.6595,101.1126,101.3856,26748.0
2020-03-19 12:50:00,111.55,112.81,111.49,112.64,22682.0,101.5039,102.6504,101.4493,102.4957,22682.0
2020-03-19 12:55:00,112.52,113.07,111.55,111.86,22305.0,102.3865,102.887,101.5039,101.7859,22305.0
2020-03-19 13:00:00,111.85,112.44,110.96,111.78,26617.0,101.7768,102.3137,100.967,101.7131,26617.0
2020-03-19 13:05:00,111.56,112.48,111.48,112.21,20810.0,101.513,102.3501,101.4402,102.1044,20810.0
2020-03-19 13:10:00,112.09,114.0,111.95,113.06,53115.0,101.9952,103.7332,101.8678,102.8779,53115.0
2020-03-19 13:15:00,112.66,114.48,112.3,114.22,30794.0,102.5139,104.17,102.1863,103.9334,30794.0
2020-03-19 13:20:00,114.04,114.35,112.81,114.0,27112.0,103.7696,104.0517,102.6504,103.7332,27112.0
2020-03-19 13:25:00,114.2,114.2,112.49,112.86,15326.0,103.9152,103.9152,102.3592,102.6959,15326.0
2020-03-19 13:30:00,112.97,113.87,112.56,113.37,20036.0,102.796,103.6149,102.4229,103.16,20036.0
2020-03-19 13:35:00,113.35,113.35,112.38,112.73,13652.0,103.1418,103.1418,102.2591,102.5776,13652.0
2020-03-19 13:40:00,112.49,113.35,112.1,112.98,22121.0,102.3592,103.1418,102.0043,102.8051,22121.0
2020-03-19 13:45:00,112.79,113.72,112.71,113.12,25294.0,102.6322,103.4784,102.5594,102.9325,25294.0
2020-03-19 13:50:00,113.15,114.28,113.12,113.94,21998.0,102.9598,103.988,102.9325,103.6786,21998.0
2020-03-19 13:55:00,114.08,114.17,112.66,112.88,16185.0,103.806,103.8879,102.5139,102.7141,16185.0
2020-03-19 14:00:00,113.46,113.74,112.02,112.62,20596.0,103.2418,103.4966,101.9315,102.4775,20596.0
2020-03-19 14:05:00,112.78,113.16,111.94,113.06,17523.0,102.6231,102.9689,101.8587,102.8779,17523.0
2020-03-19 14:10:00,113.0,114.04,112.6,113.87,17904.0,102.8233,103.7696,102.4593,103.6149,17904.0
2020-03-19 14:15:00,113.96,114.34,113.06,114.01,12538.0,103.6968,104.0426,102.8779,103.7423,12538.0
2020-03-19 14:20:00,113.86,114.04,113.23,113.44,17283.0,103.6058,103.7696,103.0326,103.2236,17283.0
2020-03-19 14:25:00,113.61,114.15,112.58,113.14,25311.0,103.3783,103.8697,102.4411,102.9507,25311.0
2020-03-19 14:30:00,113.15,113.92,112.98,113.06,14812.0,102.9598,103.6604,102.8051,102.8779,14812.0
2020-03-19 14:35:00,112.99,114.17,112.99,114.17,17003.0,102.8142,103.8879,102.8142,103.8879,17003.0
2020-03-19 14:40:00,113.91,114.24,113.76,113.78,20895.0,103.6513,103.9516,103.5148,103.533,20895.0
2020-03-19 14:45:00,114.0,114.88,113.48,114.6,46890.0,103.7332,104.534,103.26,104.2792,46890.0
2020-03-19 14:50:00,114.66,114.75,113.38,113.7,32497.0,104.3338,104.4157,103.1691,103.4602,32497.0
2020-03-19 14:55:00,113.96,114.44,113.13,113.67,27035.0,103.6968,104.1336,102.9416,103.4329,27035.0
2020-03-19 15:00:00,113.67,113.82,112.14,113.09,29545.0,103.4329,103.5694,102.0407,102.9052,29545.0
2020-03-19 15:05:00,113.01,113.17,110.33,110.5,30011.0,102.8324,102.978,100.3937,100.5484,30011.0
2020-03-19 15:10:00,110.49,112.04,110.23,110.81,26742.0,100.5393,101.9497,100.3027,100.8305,26742.0
2020-03-19 15:15:00,110.88,112.22,110.29,111.81,34489.0,100.8942,102.1135,100.3573,101.7404,34489.0
2020-03-19 15:20:00,111.72,113.42,111.09,112.63,57765.0,101.6585,103.2054,101.0853,102.4866,57765.0
2020-03-19 15:25:00,112.78,113.29,111.55,111.88,32192.0,102.6231,103.0872,101.5039,101.8041,32192.0
2020-03-19 15:30:00,111.7,112.46,111.12,112.16,41914.0,101.6404,102.3319,101.1126,102.0589,41914.0
2020-03-19 15:35:00,112.15,112.5,110.46,110.67,61259.0,102.0498,102.3683,100.512,100.7031,61259.0
2020-03-19 15:40:00,110.74,111.83,110.34,111.33,94316.0,100.7668,101.7586,100.4028,101.3037,94316.0
2020-03-19 15:45:00,111.23,111.91,110.83,111.68,93935.0,101.2127,101.8314,100.8487,101.6222,93935.0
2020-03-19 15:50:00,111.77,112.34,111.08,111.68,110476.0,101.704,102.2227,101.0762,101.6222,110476.0
2020-03-19 15:55:00,111.58,112.68,110.9,111.68,191940.0,101.5312,102.5321,100.9124,101.6222,191940.0
2020-03-20 09:30:00,113.51,114.49,113.03,113.99,169523.0,103.2873,104.1791,102.8506,103.7241,169523.0
2020-03-20 09:35:00,114.43,114.43,111.56,111.91,42456.0,104.1245,104.1245,101.513,101.8314,42456.0
2020-03-20 09:40:00,111.98,112.95,110.82,111.92,37004.0,101.8951,102.7778,100.8396,101.8405,37004.0
2020-03-20 09:45:00,111.31,111.8,110.12,110.94,36097.0,101.2855,101.7313,100.2026,100.9488,36097.0
2020-03-20 09:50:00,110.76,112.59,110.14,111.41,43111.0,100.785,102.4502,100.2208,101.3765,43111.0
2020-03-20 09:55:00,111.42,111.67,110.85,111.54,24396.0,101.3856,101.6131,100.8669,101.4948,24396.0
2020-03-20 10:00:00,111.15,114.0,111.15,114.0,53151.0,101.1399,103.7332,101.1399,103.7332,53151.0
2020-03-20 10:05:00,113.99,114.37,112.24,113.36,43963.0,103.7241,104.0699,102.1317,103.1509,43963.0
2020-03-20 10:10:00,113.29,113.8,112.87,113.69,21348.0,103.0872,103.5512,102.705,103.4511,21348.0
2020-03-20 10:15:00,113.68,115.15,113.53,114.88,56011.0,103.442,104.7796,103.3055,104.534,56011.0
2020-03-20 10:20:00,114.88,115.42,114.36,115.31,35687.0,104.534,105.0253,104.0608,104.9252,35687.0
2020-03-20 10:25:00,115.49,116.87,115.28,116.53,51325.0,105.089,106.3447,104.8979,106.0354,51325.0
2020-03-20 10:30:00,116.56,118.46,116.56,117.94,61330.0,106.0627,107.7915,106.0627,107.3184,61330.0
2020-03-20 10:35:00,117.97,117.97,116.4,116.65,38733.0,107.3457,107.3457,105.9171,106.1446,38733.0
2020-03-20 10:40:00,117.0,117.49,116.0,116.19,28363.0,106.463,106.9089,105.5531,105.726,28363.0
2020-03-20 10:45:00,116.41,116.9,115.75,116.89,19569.0,105.9262,106.372,105.3256,106.3629,19569.0
2020-03-20 10:50:00,116.65,117.89,116.65,117.78,44626.0,106.1446,107.2729,106.1446,107.1728,44626.0
2020-03-20 10:55:00,117.73,118.55,117.62,118.46,50148.0,107.1273,107.8734,107.0272,107.7915,50148.0
2020-03-20 11:00:00,118.45,118.7,116.4,116.41,51855.0,107.7824,108.0099,105.9171,105.9262,51855.0
2020-03-20 11:05:00,116.42,116.73,115.22,116.27,39286.0,105.9353,106.2174,104.8433,105.7988,39286.0
2020-03-20 11:10:00,116.34,116.99,114.91,114.94,62045.0,105.8625,106.4539,104.5613,104.5886,62045.0
2020-03-20 11:15:00,115.06,115.27,113.73,113.73,38391.0,104.6978,104.8888,103.4875,103.4875,38391.0
2020-03-20 11:20:00,113.71,113.92,111.78,111.86,49301.0,103.4693,103.6604,101.7131,101.7859,49301.0
2020-03-20 11:25:00,111.79,114.45,111.78,113.82,42887.0,101.7222,104.1427,101.7131,103.5694,42887.0
2020-03-20 11:30:00,113.79,115.02,113.38,114.53,35380.0,103.5421,104.6614,103.1691,104.2155,35380.0
2020-03-20 11:35:00,114.18,115.49,114.0,115.11,35282.0,103.897,105.089,103.7332,104.7432,35282.0
2020-03-20 11:40:00,115.04,115.51,114.22,114.22,34547.0,104.6796,105.1072,103.9334,103.9334,34547.0
2020-03-20 11:45:00,114.25,114.38,113.05,113.2,29715.0,103.9607,104.079,102.8688,103.0053,29715.0
2020-03-20 11:50:00,113.09,113.49,112.38,113.21,29212.0,102.9052,103.2691,102.2591,103.0144,29212.0
2020-03-20 11:55:00,113.21,114.28,113.1,113.58,21607.0,103.0144,103.988,102.9143,103.351,21607.0
2020-03-20 12:00:00,113.52,114.08,112.37,112.38,23313.0,103.2964,103.806,102.25,102.2591,23313.0
2020-03-20 12:05:00,112.59,112.66,110.72,110.74,29667.0,102.4502,102.5139,100.7486,100.7668,29667.0
2020-03-20 12:10:00,110.7,112.68,110.69,112.35,30348.0,100.7304,102.5321,100.7213,102.2318,30348.0
2020-03-20 12:15:00,112.4,112.61,111.27,111.41,18435.0,102.2773,102.4684,101.2491,101.3765,18435.0
2020-03-20 12:20:00,111.29,112.23,110.61,111.88,26688.0,101.2673,102.1226,100.6485,101.8041,26688.0
2020-03-20 12:25:00,111.89,111.89,110.1,110.76,41165.0,101.8132,101.8132,100.1844,100.785,41165.0
2020-03-20 12:30:00,110.87,112.19,110.8,112.07,29603.0,100.8851,102.0862,100.8214,101.977,29603.0
2020-03-20 12:35:00,111.92,112.1,110.7,111.03,23278.0,101.8405,102.0043,100.7304,101.0307,23278.0
2020-03-20 12:40:00,110.98,111.29,110.11,110.82,34020.0,100.9852,101.2673,100.1935,100.8396,34020.0
2020-03-20 12:45:00,111.18,112.0,110.95,111.72,32838.0,101.1672,101.9133,100.9579,101.6585,32838.0
2020-03-20 12:50:00,111.98,112.91,111.81,112.73,24338.0,101.8951,102.7414,101.7404,102.5776,24338.0
2020-03-20 12:55:00,112.55,112.99,111.93,112.28,25472.0,102.4138,102.8142,101.8496,102.1681,25472.0
2020-03-20 13:00:00,112.05,113.2,111.8,112.36,23528.0,101.9588,103.0053,101.7313,102.2409,23528.0
2020-03-20 13:05:00,112.51,112.61,111.0,111.93,28310.0,102.3774,102.4684,101.0034,101.8496,28310.0
2020-03-20 13:10:00,112.09,112.35,110.15,110.36,30743.0,101.9952,102.2318,100.2299,100.421,30743.0
2020-03-20 13:15:00,110.46,110.62,109.4,109.45,45602.0,100.512,100.6576,99.5475,99.593,45602.0
2020-03-20 13:20:00,109.57,110.26,109.14,109.19,34283.0,99.7022,100.33,99.3109,99.3564,34283.0
2020-03-20 13:25:00,109.09,109.93,108.54,109.48,40300.0,99.2654,100.0298,98.7649,99.6203,40300.0
2020-03-20 13:30:00,109.78,110.58,109.59,109.85,16831.0,99.8933,100.6212,99.7204,99.957,16831.0
2020-03-20 13:35:00,109.78,110.3,109.01,109.99,25889.0,99.8933,100.3664,99.1926,100.0844,25889.0
2020-03-20 13:40:00,109.77,110.43,109.29,109.65,30509.0,99.8842,100.4847,99.4474,99.775,30509.0
2020-03-20 13:45:00,109.75,110.66,109.6,109.73,19890.0,99.866,100.694,99.7295,99.8478,19890.0
2020-03-20 13:50:00,109.81,110.14,109.17,109.83,22069.0,99.9206,100.2208,99.3382,99.9388,22069.0
2020-03-20 13:55:00,110.0,111.37,109.93,111.27,29156.0,100.0935,101.3401,100.0298,101.2491,29156.0
2020-03-20 14:00:00,111.26,111.71,110.55,110.76,32592.0,101.24,101.6494,100.5939,100.785,32592.0
2020-03-20 14:05:00,110.83,111.88,110.63,110.79,34107.0,100.8487,101.8041,100.6667,100.8123,34107.0
2020-03-20 14:10:00,110.9,111.3,110.02,110.23,17537.0,100.9124,101.2764,100.1117,100.3027,17537.0
2020-03-20 14:15:00,110.19,110.19,108.85,109.43,26172.0,100.2663,100.2663,99.047,99.5748,26172.0
2020-03-20 14:20:00,109.73,109.99,108.75,108.79,24386.0,99.8478,100.0844,98.956,98.9924,24386.0
2020-03-20 14:25:00,108.9,109.53,108.58,109.47,25598.0,99.0925,99.6658,98.8013,99.6112,25598.0
2020-03-20 14:30:00,109.41,110.11,109.35,109.36,27208.0,99.5566,100.1935,99.502,99.5111,27208.0
2020-03-20 14:35:00,109.31,109.93,108.91,109.71,28069.0,99.4656,100.0298,99.1016,99.8296,28069.0
2020-03-20 14:40:00,109.71,109.75,108.7,109.3,17585.0,99.8296,99.866,98.9105,99.4565,17585.0
2020-03-20 14:45:00,109.29,109.88,108.8,109.32,32806.0,99.4474,99.9843,99.0015,99.4747,32806.0
2020-03-20 14:50:00,109.37,109.96,107.88,108.01,36788.0,99.5202,100.0571,98.1644,98.2827,36788.0
2020-03-20 14:55:00,108.18,108.48,107.16,108.29,27920.0,98.4374,98.7103,97.5092,98.5375,27920.0
2020-03-20 15:00:00,108.2,108.4,107.14,107.32,21612.0,98.4556,98.6375,97.491,97.6548,21612.0
2020-03-20 15:05:00,107.39,108.11,107.13,107.13,31630.0,97.7185,98.3737,97.4819,97.4819,31630.0
2020-03-20 15:10:00,107.1,108.29,106.59,107.89,29518.0,97.4546,98.5375,96.9906,98.1735,29518.0
2020-03-20 15:15:00,107.84,108.14,106.79,107.05,29497.0,98.128,98.401,97.1725,97.4091,29497.0
2020-03-20 15:20:00,106.89,108.28,106.88,108.08,36426.0,97.2635,98.5284,97.2544,98.3464,36426.0
2020-03-20 15:25:00,108.09,110.0,108.02,109.18,43833.0,98.3555,100.0935,98.2918,99.3473,43833.0
2020-03-20 15:30:00,109.47,110.28,109.05,110.05,45086.0,99.6112,100.3482,99.229,100.1389,45086.0
2020-03-20 15:35:00,109.94,110.48,109.66,110.34,55659.0,100.0389,100.5302,99.7841,100.4028,55659.0
2020-03-20 15:40:00,110.26,111.45,109.89,111.21,83912.0,100.33,101.4129,99.9934,101.1945,83912.0
2020-03-20 15:45:00,111.32,111.9,110.51,110.8,75341.0,101.2946,101.8223,100.5575,100.8214,75341.0
2020-03-20 15:50:00,110.92,111.92,110.42,111.69,115968.0,100.9306,101.8405,100.4756,101.6313,115968.0
2020-03-20 15:55:00,111.69,111.87,110.41,111.06,205462.0,101.6313,101.795,100.4665,101.058,205462.0
2020-03-23 09:30:00,110.94,115.06,110.31,113.98,80200.0,100.9488,104.6978,100.3755,103.715,80200.0
2020-03-23 09:35:00,113.59,113.97,109.21,109.21,33826.0,103.3601,103.7059,99.3746,99.3746,33826.0
2020-03-23 09:40:00,109.89,112.27,109.68,111.12,39514.0,99.9934,102.159,99.8023,101.1126,39514.0
2020-03-23 09:45:00,111.5,112.0,109.35,111.4,36020.0,101.4584,101.9133,99.502,101.3674,36020.0
2020-03-23 09:50:00,111.72,112.34,110.05,111.34,35144.0,101.6585,102.2227,100.1389,101.3128,35144.0
2020-03-23 09:55:00,111.62,112.45,111.08,112.06,44101.0,101.5676,102.3228,101.0762,101.9679,44101.0
2020-03-23 10:00:00,112.31,112.55,111.04,111.66,24993.0,102.1954,102.4138,101.0398,101.604,24993.0
2020-03-23 10:05:00,111.84,113.0,111.43,112.78,38519.0,101.7677,102.8233,101.3947,102.6231,38519.0
2020-03-23 10:10:00,113.0,114.88,112.92,114.12,24843.0,102.8233,104.534,102.7505,103.8424,24843.0
2020-03-23 10:15:00,114.3,114.39,112.22,112.31,30284.0,104.0062,104.0881,102.1135,102.1954,30284.0
2020-03-23 10:20:00,112.42,113.38,111.9,113.19,22132.0,102.2955,103.1691,101.8223,102.9962,22132.0
2020-03-23 10:25:00,113.23,113.53,112.34,113.03,55097.0,103.0326,103.3055,102.2227,102.8506,55097.0
2020-03-23 10:30:00,112.91,112.93,111.55,112.13,16863.0,102.7414,102.7596,101.5039,102.0316,16863.0
2020-03-23 10:35:00,112.16,113.53,111.93,113.53,18924.0,102.0589,103.3055,101.8496,103.3055,18924.0
2020-03-23 10:40:00,113.33,114.5,112.82,113.33,18544.0,103.1236,104.1882,102.6595,103.1236,18544.0
2020-03-23 10:45:00,113.18,113.18,111.11,111.28,24037.0,102.9871,102.9871,101.1035,101.2582,24037.0
2020-03-23 10:50:00,111.46,111.76,110.72,110.81,18918.0,101.422,101.6949,100.7486,100.8305,18918.0
2020-03-23 10:55:00,111.06,111.06,110.0,110.03,28102.0,101.058,101.058,100.0935,100.1207,28102.0
2020-03-23 11:00:00,110.2,112.26,110.2,112.26,28649.0,100.2754,102.1499,100.2754,102.1499,28649.0
2020-03-23 11:05:00,112.26,112.26,110.96,111.39,21881.0,102.1499,102.1499,100.967,101.3583,21881.0
2020-03-23 11:10:00,111.54,111.94,111.02,111.42,22850.0,101.4948,101.8587,101.0216,101.3856,22850.0
2020-03-23 11:15:00,111.4,111.4,109.53,109.9,49366.0,101.3674,101.3674,99.6658,100.0025,49366.0
2020-03-23 11:20:00,109.76,110.44,109.51,109.73,25850.0,99.8751,100.4938,99.6476,99.8478,25850.0
2020-03-23 11:25:00,109.86,110.23,108.15,108.67,37126.0,99.9661,100.3027,98.4101,98.8832,37126.0
2020-03-23 11:30:00,108.67,110.0,108.57,108.88,20075.0,98.8832,100.0935,98.7922,99.0743,20075.0
2020-03-23 11:35:00,108.76,109.48,108.2,108.62,19138.0,98.9651,99.6203,98.4556,98.8377,19138.0
2020-03-23 11:40:00,108.62,109.2,107.79,107.9,17177.0,98.8377,99.3655,98.0825,98.1826,17177.0
2020-03-23 11:45:00,108.02,108.35,107.5,108.33,18902.0,98.2918,98.592,97.8186,98.5739,18902.0
2020-03-23 11:50:00,108.22,109.72,107.97,109.42,24581.0,98.4738,99.8387,98.2463,99.5657,24581.0
2020-03-23 11:55:00,109.52,110.15,109.17,109.74,23765.0,99.6567,100.2299,99.3382,99.8569,23765.0
2020-03-23 12:00:00,109.99,110.16,108.74,109.06,32967.0,100.0844,100.239,98.9469,99.2381,32967.0
2020-03-23 12:05:00,108.93,109.14,107.51,107.54,15072.0,99.1198,99.3109,97.8277,97.855,15072.0
2020-03-23 12:10:00,107.45,108.18,107.25,107.81,29364.0,97.7731,98.4374,97.5911,98.1007,29364.0
2020-03-23 12:15:00,107.75,109.93,107.64,109.48,19655.0,98.0461,100.0298,97.946,99.6203,19655.0
2020-03-23 12:20:00,109.31,110.32,109.28,110.0,25605.0,99.4656,100.3846,99.4383,100.0935,25605.0
2020-03-23 12:25:00,109.89,109.98,108.16,108.6,38001.0,99.9934,100.0753,98.4192,98.8195,38001.0
2020-03-23 12:30:00,108.86,108.86,107.63,108.67,27146.0,99.0561,99.0561,97.9369,98.8832,27146.0
2020-03-23 12:35:00,108.99,109.13,108.0,108.35,29453.0,99.1744,99.3018,98.2736,98.592,29453.0
2020-03-23 12:40:00,108.18,110.16,108.17,109.92,43888.0,98.4374,100.239,98.4283,100.0207,43888.0
2020-03-23 12:45:00,109.83,110.78,109.35,110.77,33853.0,99.9388,100.8032,99.502,100.7941,33853.0
2020-03-23 12:50:00,110.7,110.94,109.96,110.81,33973.0,100.7304,100.9488,100.0571,100.8305,33973.0
2020-03-23 12:55:00,110.72,111.75,110.52,111.48,67567.0,100.7486,101.6858,100.5666,101.4402,67567.0
2020-03-23 13:00:00,111.45,111.6,110.0,110.0,32017.0,101.4129,101.5494,100.0935,100.0935,32017.0
2020-03-23 13:05:00,110.15,110.61,109.77,110.4,16787.0,100.2299,100.6485,99.8842,100.4574,16787.0
2020-03-23 13:10:00,110.57,112.36,110.39,112.27,16406.0,100.6121,102.2409,100.4483,102.159,16406.0
2020-03-23 13:15:00,112.29,112.53,110.81,111.52,32296.0,102.1772,102.3956,100.8305,101.4766,32296.0
2020-03-23 13:20:00,111.77,112.71,111.33,111.68,20690.0,101.704,102.5594,101.3037,101.6222,20690.0
2020-03-23 13:25:00,111.68,111.85,110.42,110.42,38217.0,101.6222,101.7768,100.4756,100.4756,38217.0
2020-03-23 13:30:00,110.71,111.36,110.29,111.23,16292.0,100.7395,101.331,100.3573,101.2127,16292.0
2020-03-23 13:35:00,111.48,111.8,110.11,111.68,13448.0,101.4402,101.7313,100.1935,101.6222,13448.0
2020-03-23 13:40:00,111.16,111.71,110.3,110.52,17192.0,101.149,101.6494,100.3664,100.5666,17192.0
2020-03-23 13:45:00,110.62,112.23,110.62,112.14,22266.0,100.6576,102.1226,100.6576,102.0407,22266.0
2020-03-23 13:50:00,112.22,112.22,110.56,111.06,19830.0,102.1135,102.1135,100.603,101.058,19830.0
2020-03-23 13:55:00,110.71,110.74,109.15,110.51,23281.0,100.7395,100.7668,99.32,100.5575,23281.0
2020-03-23 14:00:00,110.27,110.46,108.78,109.71,17522.0,100.3391,100.512,98.9833,99.8296,17522.0
2020-03-23 14:05:00,109.56,110.0,108.5,108.5,22994.0,99.6931,100.0935,98.7285,98.7285,22994.0
2020-03-23 14:10:00,108.48,109.68,108.26,109.25,33327.0,98.7103,99.8023,98.5102,99.411,33327.0
2020-03-23 14:15:00,109.12,110.0,109.0,109.01,28470.0,99.2927,100.0935,99.1835,99.1926,28470.0
2020-03-23 14:20:00,108.83,109.33,108.27,109.26,24267.0,99.0288,99.4838,98.5193,99.4201,24267.0
2020-03-23 14:25:00,109.14,110.55,108.94,110.3,23787.0,99.3109,100.5939,99.1289,100.3664,23787.0
2020-03-23 14:30:00,110.17,110.29,109.39,109.75,22338.0,100.2481,100.3573,99.5384,99.866,22338.0
2020-03-23 14:35:00,109.99,110.59,109.42,109.59,17253.0,100.0844,100.6303,99.5657,99.7204,17253.0
2020-03-23 14:40:00,109.6,111.04,109.6,111.04,23880.0,99.7295,101.0398,99.7295,101.0398,23880.0
2020-03-23 14:45:00,111.11,112.24,110.17,112.13,33613.0,101.1035,102.1317,100.2481,102.0316,33613.0
2020-03-23 14:50:00,111.93,112.15,110.39,110.96,33461.0,101.8496,102.0498,100.4483,100.967,33461.0
2020-03-23 14:55:00,110.96,111.53,110.8,111.28,28377.0,100.967,101.4857,100.8214,101.2582,28377.0
2020-03-23 15:00:00,111.69,111.71,110.87,110.94,33463.0,101.6313,101.6494,100.8851,100.9488,33463.0
2020-03-23 15:05:00,110.98,111.99,110.51,111.65,23020.0,100.9852,101.9042,100.5575,101.5949,23020.0
2020-03-23 15:10:00,111.5,111.99,110.83,111.76,31258.0,101.4584,101.9042,100.8487,101.6949,31258.0
2020-03-23 15:15:00,111.69,112.13,111.39,112.13,51009.0,101.6313,102.0316,101.3583,102.0316,51009.0
2020-03-23 15:20:00,112.04,112.23,110.62,111.12,33187.0,101.9497,102.1226,100.6576,101.1126,33187.0
2020-03-23 15:25:00,111.02,111.41,110.63,111.1,29935.0,101.0216,101.3765,100.6667,101.0944,29935.0
2020-03-23 15:30:00,111.22,111.4,110.88,111.22,37726.0,101.2036,101.3674,100.8942,101.2036,37726.0
2020-03-23 15:35:00,111.23,112.0,111.0,111.41,56130.0,101.2127,101.9133,101.0034,101.3765,56130.0
2020-03-23 15:40:00,111.49,112.65,111.19,112.36,38354.0,101.4493,102.5048,101.1763,102.2409,38354.0
2020-03-23 15:45:00,112.21,113.5,112.21,112.53,71054.0,102.1044,103.2782,102.1044,102.3956,71054.0
2020-03-23 15:50:00,112.43,114.22,112.12,114.15,102485.0,102.3046,103.9334,102.0225,103.8697,102485.0
2020-03-23 15:55:00,114.16,114.29,111.56,111.73,364893.0,103.8788,103.9971,101.513,101.6676,364893.0
2020-03-24 09:30:00,118.0,118.82,116.52,117.59,89830.0,107.373,108.1191,106.0263,106.9999,89830.0
2020-03-24 09:35:00,117.92,119.16,117.17,118.26,48852.0,107.3002,108.4285,106.6177,107.6096,48852.0
2020-03-24 09:40:00,118.26,118.89,117.4,117.85,43330.0,107.6096,108.1828,106.827,107.2365,43330.0
2020-03-24 09:45:00,117.8,119.27,117.73,118.88,33361.0,107.191,108.5286,107.1273,108.1737,33361.0
2020-03-24 09:50:00,119.04,119.47,118.33,118.81,20551.0,108.3193,108.7106,107.6733,108.11,20551.0
2020-03-24 09:55:00,118.46,118.74,116.8,117.12,33097.0,107.7915,108.0463,106.281,106.5722,33097.0
2020-03-24 10:00:00,117.0,117.5,116.5,116.96,36932.0,106.463,106.918,106.0081,106.4266,36932.0
2020-03-24 10:05:00,116.82,118.85,116.82,117.97,32906.0,106.2992,108.1464,106.2992,107.3457,32906.0
2020-03-24 10:10:00,117.89,118.02,116.9,117.44,21904.0,107.2729,107.3912,106.372,106.8634,21904.0
2020-03-24 10:15:00,117.74,118.75,117.61,117.73,16305.0,107.1364,108.0554,107.0181,107.1273,16305.0
2020-03-24 10:20:00,117.76,118.86,117.75,118.62,32192.0,107.1546,108.1555,107.1455,107.9371,32192.0
2020-03-24 10:25:00,118.54,120.37,118.01,119.73,49429.0,107.8643,109.5295,107.3821,108.9472,49429.0
2020-03-24 10:30:00,119.65,120.56,119.5,119.95,28857.0,108.8744,109.7024,108.7379,109.1474,28857.0
2020-03-24 10:35:00,119.93,120.88,119.62,120.74,34959.0,109.1292,109.9936,108.8471,109.8662,34959.0
2020-03-24 10:40:00,120.63,121.0,120.13,120.7,24516.0,109.7661,110.1028,109.3111,109.8298,24516.0
2020-03-24 10:45:00,120.9,121.4,119.61,120.21,14670.0,110.0118,110.4668,108.838,109.3839,14670.0
2020-03-24 10:50:00,119.9,120.61,118.55,118.78,36528.0,109.1019,109.7479,107.8734,108.0827,36528.0
2020-03-24 10:55:00,118.72,119.02,118.11,118.59,15474.0,108.0281,108.3011,107.4731,107.9098,15474.0
2020-03-24 11:00:00,118.44,119.03,118.31,118.63,14623.0,107.7733,108.3102,107.6551,107.9462,14623.0
2020-03-24 11:05:00,118.5,119.06,118.1,118.64,20586.0,107.8279,108.3375,107.464,107.9553,20586.0
2020-03-24 11:10:00,118.64,119.82,118.63,119.13,14737.0,107.9553,109.0291,107.9462,108.4012,14737.0
2020-03-24 11:15:00,119.19,119.56,118.71,118.87,13805.0,108.4558,108.7925,108.019,108.1646,13805.0
2020-03-24 11:20:00,119.0,119.31,118.84,119.15,8405.0,108.2829,108.565,108.1373,108.4194,8405.0
2020-03-24 11:25:00,119.14,119.66,119.01,119.39,13878.0,108.4103,108.8835,108.292,108.6378,13878.0
2020-03-24 11:30:00,119.31,119.83,119.0,119.72,16850.0,108.565,109.0382,108.2829,108.9381,16850.0
2020-03-24 11:35:00,119.76,120.94,119.6,120.94,16218.0,108.9745,110.0482,108.8289,110.0482,16218.0
2020-03-24 11:40:00,120.97,121.34,120.55,120.6,14763.0,110.0755,110.4122,109.6933,109.7388,14763.0
2020-03-24 11:45:00,120.25,120.85,119.41,119.71,15757.0,109.4203,109.9663,108.656,108.929,15757.0
2020-03-24 11:50:00,119.82,120.22,119.59,119.63,11399.0,109.0291,109.393,108.8198,108.8562,11399.0
2020-03-24 11:55:00,119.74,120.52,119.57,120.11,11259.0,108.9563,109.666,108.8016,109.2929,11259.0
2020-03-24 12:00:00,119.96,120.94,119.96,120.38,14443.0,109.1565,110.0482,109.1565,109.5386,14443.0
2020-03-24 12:05:00,120.49,120.72,119.89,119.94,14847.0,109.6387,109.848,109.0928,109.1383,14847.0
2020-03-24 12:10:00,120.18,120.6,120.15,120.35,11995.0,109.3566,109.7388,109.3293,109.5113,11995.0
2020-03-24 12:15:00,120.48,120.89,120.34,120.73,10684.0,109.6296,110.0027,109.5022,109.8571,10684.0
2020-03-24 12:20:00,120.64,121.74,120.55,121.64,23573.0,109.7752,110.7762,109.6933,110.6852,23573.0
2020-03-24 12:25:00,121.66,121.73,120.91,121.33,36325.0,110.7034,110.7671,110.0209,110.4031,36325.0
2020-03-24 12:30:00,121.23,121.43,120.51,120.84,22799.0,110.3121,110.4941,109.6569,109.9572,22799.0
2020-03-24 12:35:00,121.01,121.35,120.51,121.08,16176.0,110.1119,110.4213,109.6569,110.1756,16176.0
2020-03-24 12:40:00,120.98,121.63,120.67,121.55,18995.0,110.0846,110.6761,109.8025,110.6033,18995.0
2020-03-24 12:45:00,121.71,121.8,120.47,120.77,30398.0,110.7489,110.8307,109.6205,109.8935,30398.0
2020-03-24 12:50:00,120.77,120.78,120.02,120.4,21722.0,109.8935,109.9026,109.2111,109.5568,21722.0
2020-03-24 12:55:00,120.4,120.5,119.24,119.4,22762.0,109.5568,109.6478,108.5013,108.6469,22762.0
2020-03-24 13:00:00,119.5,119.8,118.65,118.91,18602.0,108.7379,109.0109,107.9644,108.201,18602.0
2020-03-24 13:05:00,118.72,118.79,117.77,118.12,27768.0,108.0281,108.0918,107.1637,107.4822,27768.0
2020-03-24 13:10:00,118.09,118.75,117.8,118.46,13570.0,107.4549,108.0554,107.191,107.7915,13570.0
2020-03-24 13:15:00,118.22,118.46,117.5,118.17,17589.0,107.5732,107.7915,106.918,107.5277,17589.0
2020-03-24 13:20:00,118.39,118.39,117.48,118.0,30170.0,107.7279,107.7279,106.8998,107.373,30170.0
2020-03-24 13:25:00,117.84,118.53,117.59,117.72,14777.0,107.2274,107.8552,106.9999,107.1182,14777.0
2020-03-24 13:30:00,117.65,118.46,117.65,118.14,11801.0,107.0545,107.7915,107.0545,107.5004,11801.0
2020-03-24 13:35:00,118.07,119.35,118.06,118.78,9065.0,107.4367,108.6014,107.4276,108.0827,9065.0
2020-03-24 13:40:00,118.81,119.36,118.48,119.36,19051.0,108.11,108.6105,107.8097,108.6105,19051.0
2020-03-24 13:45:00,119.28,119.92,119.02,119.04,13782.0,108.5377,109.1201,108.3011,108.3193,13782.0
2020-03-24 13:50:00,118.73,118.73,117.46,117.46,15903.0,108.0372,108.0372,106.8816,106.8816,15903.0
2020-03-24 13:55:00,117.3,117.72,116.92,117.27,18503.0,106.736,107.1182,106.3902,106.7087,18503.0
2020-03-24 14:00:00,117.02,117.54,116.5,116.93,13029.0,106.4812,106.9544,106.0081,106.3993,13029.0
2020-03-24 14:05:00,116.95,117.03,116.0,116.0,11330.0,106.4175,106.4903,105.5531,105.5531,11330.0
2020-03-24 14:10:00,116.11,117.27,115.43,116.81,18365.0,105.6532,106.7087,105.0344,106.2901,18365.0
2020-03-24 14:15:00,116.93,118.28,116.64,117.52,13936.0,106.3993,107.6278,106.1355,106.9362,13936.0
2020-03-24 14:20:00,117.47,118.29,116.95,118.29,14185.0,106.8907,107.6369,106.4175,107.6369,14185.0
2020-03-24 14:25:00,118.47,118.47,116.97,117.47,22680.0,107.8006,107.8006,106.4357,106.8907,22680.0
2020-03-24 14:30:00,117.15,117.86,116.74,117.75,13835.0,106.5995,107.2456,106.2265,107.1455,13835.0
2020-03-24 14:35:00,118.25,119.11,118.07,118.63,11606.0,107.6005,108.383,107.4367,107.9462,11606.0
2020-03-24 14:40:00,118.77,118.86,117.9,118.01,10663.0,108.0736,108.1555,107.282,107.3821,10663.0
2020-03-24 14:45:00,118.23,118.39,116.8,117.46,10729.0,107.5823,107.7279,106.281,106.8816,10729.0
2020-03-24 14:50:00,117.34,118.7,117.34,118.33,19181.0,106.7724,108.0099,106.7724,107.6733,19181.0
2020-03-24 14:55:00,118.06,119.12,118.05,118.89,16265.0,107.4276,108.3921,107.4185,108.1828,16265.0
2020-03-24 15:00:00,118.81,118.81,117.7,118.36,24374.0,108.11,108.11,107.1,107.7006,24374.0
2020-03-24 15:05:00,118.34,118.68,116.51,118.47,138730.0,107.6824,107.9917,106.0172,107.8006,138730.0
2020-03-24 15:10:00,118.17,118.52,117.85,118.09,24706.0,107.5277,107.8461,107.2365,107.4549,24706.0
2020-03-24 15:15:00,117.98,118.24,117.2,117.82,31146.0,107.3548,107.5914,106.645,107.2092,31146.0
2020-03-24 15:20:00,117.84,118.45,117.56,118.16,25607.0,107.2274,107.7824,106.9726,107.5186,25607.0
2020-03-24 15:25:00,118.06,118.47,117.41,118.38,29962.0,107.4276,107.8006,106.8361,107.7188,29962.0
2020-03-24 15:30:00,118.41,118.6,117.88,118.27,39278.0,107.7461,107.9189,107.2638,107.6187,39278.0
2020-03-24 15:35:00,118.45,118.84,118.27,118.55,35794.0,107.7824,108.1373,107.6187,107.8734,35794.0
2020-03-24 15:40:00,118.61,119.47,118.56,119.3,44754.0,107.928,108.7106,107.8825,108.5559,44754.0
2020-03-24 15:45:00,119.33,119.74,118.5,118.66,54641.0,108.5832,108.9563,107.8279,107.9735,54641.0
2020-03-24 15:50:00,118.47,118.93,116.99,117.95,103175.0,107.8006,108.2192,106.4539,107.3275,103175.0
2020-03-24 15:55:00,118.15,120.73,117.99,119.65,148505.0,107.5095,109.8571,107.3639,108.8744,148505.0
2020-03-25 09:30:00,121.36,122.3,119.55,122.3,79509.0,110.4304,111.2857,108.7834,111.2857,79509.0
2020-03-25 09:35:00,122.01,123.47,121.75,122.84,61747.0,111.0218,112.3503,110.7853,111.7771,61747.0
2020-03-25 09:40:00,122.91,123.78,122.06,122.87,38670.0,111.8408,112.6324,111.0673,111.8044,38670.0
2020-03-25 09:45:00,122.75,122.76,120.0,120.53,66880.0,111.6952,111.7043,109.1929,109.6751,66880.0
2020-03-25 09:50:00,120.57,120.97,119.0,119.38,64577.0,109.7115,110.0755,108.2829,108.6287,64577.0
2020-03-25 09:55:00,119.62,120.15,118.02,118.38,40727.0,108.8471,109.3293,107.3912,107.7188,40727.0
2020-03-25 10:00:00,118.04,119.69,117.62,118.19,67079.0,107.4094,108.9108,107.0272,107.5459,67079.0
2020-03-25 10:05:00,118.14,118.64,116.79,118.06,43878.0,107.5004,107.9553,106.2719,107.4276,43878.0
2020-03-25 10:10:00,118.12,118.23,115.9,115.96,32800.0,107.4822,107.5823,105.4621,105.5167,32800.0
2020-03-25 10:15:00,116.0,116.59,115.18,115.76,33749.0,105.5531,106.09,104.8069,105.3347,33749.0
2020-03-25 10:20:00,115.76,116.2,115.04,115.16,33491.0,105.3347,105.7351,104.6796,104.7887,33491.0
2020-03-25 10:25:00,115.38,115.88,114.93,115.69,38394.0,104.9889,105.4439,104.5795,105.271,38394.0
2020-03-25 10:30:00,115.79,117.75,115.64,117.73,45128.0,105.362,107.1455,105.2255,107.1273,45128.0
2020-03-25 10:35:00,117.7,118.33,117.04,117.93,39088.0,107.1,107.6733,106.4994,107.3093,39088.0
2020-03-25 10:40:00,117.95,118.72,117.44,118.33,35925.0,107.3275,108.0281,106.8634,107.6733,35925.0
2020-03-25 10:45:00,118.28,118.82,117.26,118.41,36338.0,107.6278,108.1191,106.6996,107.7461,36338.0
2020-03-25 10:50:00,118.07,119.0,117.77,118.55,29512.0,107.4367,108.2829,107.1637,107.8734,29512.0
2020-03-25 10:55:00,118.5,120.24,118.5,120.14,31846.0,107.8279,109.4112,107.8279,109.3202,31846.0
2020-03-25 11:00:00,120.17,121.77,119.96,121.65,35307.0,109.3475,110.8035,109.1565,110.6943,35307.0
2020-03-25 11:05:00,121.6,122.17,121.33,121.4,69912.0,110.6488,111.1674,110.4031,110.4668,69912.0
2020-03-25 11:10:00,121.18,121.9,120.34,121.38,41210.0,110.2666,110.9217,109.5022,110.4486,41210.0
2020-03-25 11:15:00,121.46,121.63,120.53,120.53,38264.0,110.5214,110.6761,109.6751,109.6751,38264.0
2020-03-25 11:20:00,120.85,120.85,120.01,120.57,30628.0,109.9663,109.9663,109.202,109.7115,30628.0
2020-03-25 11:25:00,120.36,121.34,120.11,120.94,25593.0,109.5204,110.4122,109.2929,110.0482,25593.0
2020-03-25 11:30:00,120.87,122.0,120.14,122.0,15355.0,109.9845,111.0127,109.3202,111.0127,15355.0
2020-03-25 11:35:00,121.71,122.5,121.46,121.58,22390.0,110.7489,111.4677,110.5214,110.6306,22390.0
2020-03-25 11:40:00,121.52,121.52,120.2,120.91,22654.0,110.576,110.576,109.3748,110.0209,22654.0
2020-03-25 11:45:00,120.86,121.14,120.06,120.76,24811.0,109.9754,110.2302,109.2475,109.8844,24811.0
2020-03-25 11:50:00,120.75,120.85,119.66,119.77,18228.0,109.8753,109.9663,108.8835,108.9836,18228.0
2020-03-25 11:55:00,119.84,120.97,119.54,120.72,10361.0,109.0473,110.0755,108.7743,109.848,10361.0
2020-03-25 12:00:00,120.84,121.98,120.54,121.83,16351.0,109.9572,110.9945,109.6842,110.858,16351.0
2020-03-25 12:05:00,121.75,122.0,120.74,121.91,26277.0,110.7853,111.0127,109.8662,110.9308,26277.0
2020-03-25 12:10:00,121.65,121.78,121.06,121.78,13117.0,110.6943,110.8125,110.1574,110.8125,13117.0
2020-03-25 12:15:00,121.67,123.13,121.64,122.75,24055.0,110.7125,112.041,110.6852,111.6952,24055.0
2020-03-25 12:20:00,122.64,123.69,122.56,123.69,19910.0,111.5951,112.5505,111.5223,112.5505,19910.0
2020-03-25 12:25:00,123.73,124.49,123.61,124.08,21622.0,112.5869,113.2785,112.4777,112.9054,21622.0
2020-03-25 12:30:00,123.79,124.3,123.0,124.03,25551.0,112.6415,113.1056,111.9227,112.8599,25551.0
2020-03-25 12:35:00,124.05,124.74,123.52,124.59,34196.0,112.8781,113.506,112.3958,113.3695,34196.0
2020-03-25 12:40:00,124.49,124.97,124.3,124.54,21731.0,113.2785,113.7153,113.1056,113.324,21731.0
2020-03-25 12:45:00,124.58,125.4,124.31,124.61,30938.0,113.3604,114.1065,113.1147,113.3877,30938.0
2020-03-25 12:50:00,124.46,125.26,124.25,124.92,37322.0,113.2512,113.9791,113.0601,113.6698,37322.0
2020-03-25 12:55:00,124.94,125.17,124.28,124.63,30593.0,113.688,113.8972,113.0874,113.4059,30593.0
2020-03-25 13:00:00,124.65,125.9,124.44,125.36,24664.0,113.4241,114.5615,113.233,114.0701,24664.0
2020-03-25 13:05:00,125.26,125.68,124.76,125.55,15935.0,113.9791,114.3613,113.5242,114.243,15935.0
2020-03-25 13:10:00,125.44,125.46,123.86,123.98,20137.0,114.1429,114.1611,112.7052,112.8144,20137.0
2020-03-25 13:15:00,124.04,125.39,124.03,125.23,20065.0,112.869,114.0974,112.8599,113.9518,20065.0
2020-03-25 13:20:00,125.34,125.74,124.83,124.84,19615.0,114.0519,114.4159,113.5879,113.597,19615.0
2020-03-25 13:25:00,124.83,124.86,123.29,123.93,40217.0,113.5879,113.6152,112.1866,112.7689,40217.0
2020-03-25 13:30:00,123.77,124.81,123.68,124.8,15381.0,112.6233,113.5697,112.5414,113.5606,15381.0
2020-03-25 13:35:00,124.76,125.19,124.44,125.07,18279.0,113.5242,113.9154,113.233,113.8063,18279.0
2020-03-25 13:40:00,125.02,126.19,124.86,125.95,22403.0,113.7608,114.8254,113.6152,114.607,22403.0
2020-03-25 13:45:00,125.89,126.8,125.89,126.4,25295.0,114.5524,115.3805,114.5524,115.0165,25295.0
2020-03-25 13:50:00,126.33,126.94,125.27,125.27,34344.0,114.9528,115.5078,113.9882,113.9882,34344.0
2020-03-25 13:55:00,125.47,125.64,124.34,124.87,25051.0,114.1702,114.3249,113.142,113.6243,25051.0
2020-03-25 14:00:00,124.97,125.38,124.04,124.8,14917.0,113.7153,114.0883,112.869,113.5606,14917.0
2020-03-25 14:05:00,124.68,124.71,123.28,123.9,33348.0,113.4514,113.4787,112.1775,112.7416,33348.0
2020-03-25 14:10:00,124.18,125.39,123.89,125.39,19765.0,112.9964,114.0974,112.7325,114.0974,19765.0
2020-03-25 14:15:00,125.04,125.37,124.56,125.14,9758.0,113.779,114.0792,113.3422,113.8699,9758.0
2020-03-25 14:20:00,125.21,125.53,124.65,124.71,15253.0,113.9336,114.2248,113.4241,113.4787,15253.0
2020-03-25 14:25:00,124.91,124.91,123.85,124.16,17679.0,113.6607,113.6607,112.6961,112.9782,17679.0
2020-03-25 14:30:00,124.07,124.29,122.43,122.62,22351.0,112.8963,113.0965,111.404,111.5769,22351.0
2020-03-25 14:35:00,122.63,123.16,122.09,122.83,24434.0,111.586,112.0683,111.0946,111.768,24434.0
2020-03-25 14:40:00,122.82,123.11,122.2,122.65,32738.0,111.7589,112.0228,111.1947,111.6042,32738.0
2020-03-25 14:45:00,122.72,124.0,122.63,123.75,9264.0,111.6679,112.8326,111.586,112.6051,9264.0
2020-03-25 14:50:00,123.82,124.22,122.82,123.38,20799.0,112.6688,113.0328,111.7589,112.2685,20799.0
2020-03-25 14:55:00,123.38,124.51,123.26,123.52,18580.0,112.2685,113.2967,112.1593,112.3958,18580.0
2020-03-25 15:00:00,123.38,124.1,123.09,124.09,18971.0,112.2685,112.9236,112.0046,112.9145,18971.0
2020-03-25 15:05:00,124.15,124.86,123.42,124.38,21845.0,112.9691,113.6152,112.3049,113.1784,21845.0
2020-03-25 15:10:00,124.28,124.38,123.34,123.83,37346.0,113.0874,113.1784,112.2321,112.6779,37346.0
2020-03-25 15:15:00,123.93,124.15,123.28,123.6,25189.0,112.7689,112.9691,112.1775,112.4686,25189.0
2020-03-25 15:20:00,123.52,123.91,123.24,123.29,28926.0,112.3958,112.7507,112.1411,112.1866,28926.0
2020-03-25 15:25:00,123.37,123.86,122.99,123.05,31748.0,112.2594,112.7052,111.9136,111.9682,31748.0
2020-03-25 15:30:00,123.13,123.73,122.86,123.34,27067.0,112.041,112.5869,111.7953,112.2321,27067.0
2020-03-25 15:35:00,123.24,123.55,122.56,122.77,33083.0,112.1411,112.4231,111.5223,111.7134,33083.0
2020-03-25 15:40:00,122.76,123.09,121.47,121.78,46105.0,111.7043,112.0046,110.5305,110.8125,46105.0
2020-03-25 15:45:00,121.64,122.01,120.54,120.98,53373.0,110.6852,111.0218,109.6842,110.0846,53373.0
2020-03-25 15:50:00,120.78,120.8,117.44,118.42,148653.0,109.9026,109.9208,106.8634,107.7552,148653.0
2020-03-25 15:55:00,118.39,119.42,117.7,118.21,154215.0,107.7279,108.6651,107.1,107.5641,154215.0
2020-03-26 09:30:00,119.36,121.82,119.01,119.5,55630.0,108.6105,110.8489,108.292,108.7379,55630.0
2020-03-26 09:35:00,119.5,121.5,119.5,120.55,27963.0,108.7379,110.5578,108.7379,109.6933,27963.0
2020-03-26 09:40:00,121.31,122.05,119.16,119.16,27858.0,110.3849,111.0582,108.4285,108.4285,27858.0
2020-03-26 09:45:00,119.7,121.0,119.51,120.22,19639.0,108.9199,110.1028,108.747,109.393,19639.0
2020-03-26 09:50:00,119.64,120.5,119.33,120.2,18372.0,108.8653,109.6478,108.5832,109.3748,18372.0
2020-03-26 09:55:00,120.7,121.47,120.31,120.71,11906.0,109.8298,110.5305,109.4749,109.8389,11906.0
2020-03-26 10:00:00,120.71,121.5,120.65,121.18,22102.0,109.8389,110.5578,109.7843,110.2666,22102.0
2020-03-26 10:05:00,121.2,124.64,121.19,124.57,41831.0,110.2848,113.415,110.2757,113.3513,41831.0
2020-03-26 10:10:00,124.43,124.56,122.68,123.45,55332.0,113.2239,113.3422,111.6315,112.3322,55332.0
2020-03-26 10:15:00,123.13,124.97,122.94,124.74,23095.0,112.041,113.7153,111.8681,113.506,23095.0
2020-03-26 10:20:00,124.79,125.51,124.01,124.94,20509.0,113.5515,114.2066,112.8417,113.688,20509.0
2020-03-26 10:25:00,124.62,124.9,123.56,123.6,16545.0,113.3968,113.6516,112.4322,112.4686,16545.0
2020-03-26 10:30:00,123.46,125.43,123.45,125.29,29372.0,112.3412,114.1338,112.3322,114.0064,29372.0
2020-03-26 10:35:00,125.13,125.39,123.86,124.03,31795.0,113.8609,114.0974,112.7052,112.8599,31795.0
2020-03-26 10:40:00,123.89,123.89,122.74,123.22,26021.0,112.7325,112.7325,111.6861,112.1229,26021.0
2020-03-26 10:45:00,123.22,123.82,122.03,122.89,26578.0,112.1229,112.6688,111.04,111.8226,26578.0
2020-03-26 10:50:00,122.64,123.5,122.38,122.83,25092.0,111.5951,112.3776,111.3585,111.768,25092.0
2020-03-26 10:55:00,122.88,123.65,122.3,123.03,18468.0,111.8135,112.5141,111.2857,111.95,18468.0
2020-03-26 11:00:00,123.24,123.45,122.5,123.45,7554.0,112.1411,112.3322,111.4677,112.3322,7554.0
2020-03-26 11:05:00,123.46,123.5,122.3,123.22,15319.0,112.3412,112.3776,111.2857,112.1229,15319.0
2020-03-26 11:10:00,123.23,123.98,123.21,123.79,11876.0,112.132,112.8144,112.1138,112.6415,11876.0
2020-03-26 11:15:00,123.82,124.57,123.51,124.57,14500.0,112.6688,113.3513,112.3867,113.3513,14500.0
2020-03-26 11:20:00,124.44,125.76,124.21,125.62,21018.0,113.233,114.4341,113.0237,114.3067,21018.0
2020-03-26 11:25:00,125.62,125.92,125.09,125.84,20181.0,114.3067,114.5797,113.8245,114.5069,20181.0
2020-03-26 11:30:00,125.68,126.69,125.43,126.15,26061.0,114.3613,115.2804,114.1338,114.789,26061.0
2020-03-26 11:35:00,126.21,127.0,125.76,126.87,30386.0,114.8436,115.5624,114.4341,115.4441,30386.0
2020-03-26 11:40:00,126.67,126.9,126.07,126.23,26317.0,115.2622,115.4714,114.7162,114.8618,26317.0
2020-03-26 11:45:00,126.07,126.3,125.51,126.0,18714.0,114.7162,114.9255,114.2066,114.6525,18714.0
2020-03-26 11:50:00,125.88,126.92,125.59,126.72,13356.0,114.5433,115.4896,114.2794,115.3077,13356.0
2020-03-26 11:55:00,126.54,126.75,125.61,126.56,12133.0,115.1439,115.335,114.2976,115.1621,12133.0
2020-03-26 12:00:00,126.43,126.6,126.12,126.19,12815.0,115.0438,115.1985,114.7617,114.8254,12815.0
2020-03-26 12:05:00,126.36,126.6,125.25,125.5,25811.0,114.9801,115.1985,113.97,114.1975,25811.0
2020-03-26 12:10:00,125.61,125.75,125.05,125.05,15594.0,114.2976,114.425,113.7881,113.7881,15594.0
2020-03-26 12:15:00,125.02,125.83,124.24,125.3,17131.0,113.7608,114.4978,113.051,114.0155,17131.0
2020-03-26 12:20:00,125.46,125.94,124.67,125.06,11543.0,114.1611,114.5979,113.4423,113.7972,11543.0
2020-03-26 12:25:00,124.93,125.34,124.62,125.33,16163.0,113.6789,114.0519,113.3968,114.0428,16163.0
2020-03-26 12:30:00,125.26,126.1,125.25,125.93,20002.0,113.9791,114.7435,113.97,114.5888,20002.0
2020-03-26 12:35:00,125.77,125.8,124.58,125.24,16204.0,114.4432,114.4705,113.3604,113.9609,16204.0
2020-03-26 12:40:00,125.17,125.19,124.27,124.84,17901.0,113.8972,113.9154,113.0783,113.597,17901.0
2020-03-26 12:45:00,124.87,124.87,124.33,124.78,7175.0,113.6243,113.6243,113.1329,113.5424,7175.0
2020-03-26 12:50:00,124.9,125.5,124.67,124.85,25654.0,113.6516,114.1975,113.4423,113.6061,25654.0
2020-03-26 12:55:00,124.71,125.16,124.44,125.09,13274.0,113.4787,113.8881,113.233,113.8245,13274.0
2020-03-26 13:00:00,125.0,125.37,124.65,125.08,14005.0,113.7426,114.0792,113.4241,113.8154,14005.0
2020-03-26 13:05:00,124.9,125.25,123.72,124.23,18879.0,113.6516,113.97,112.5778,113.0419,18879.0
2020-03-26 13:10:00,123.97,124.19,123.6,123.73,12433.0,112.8053,113.0055,112.4686,112.5869,12433.0
2020-03-26 13:15:00,123.79,124.36,123.5,123.77,11895.0,112.6415,113.1602,112.3776,112.6233,11895.0
2020-03-26 13:20:00,123.66,123.98,123.0,123.69,21257.0,112.5232,112.8144,111.9227,112.5505,21257.0
2020-03-26 13:25:00,123.68,123.82,123.26,123.71,10119.0,112.5414,112.6688,112.1593,112.5687,10119.0
2020-03-26 13:30:00,123.69,123.74,122.59,123.63,12387.0,112.5505,112.596,111.5496,112.4959,12387.0
2020-03-26 13:35:00,123.48,124.33,123.37,123.67,8579.0,112.3594,113.1329,112.2594,112.5323,8579.0
2020-03-26 13:40:00,123.77,124.29,123.46,124.25,8057.0,112.6233,113.0965,112.3412,113.0601,8057.0
2020-03-26 13:45:00,124.24,124.85,123.96,124.66,7817.0,113.051,113.6061,112.7962,113.4332,7817.0
2020-03-26 13:50:00,124.41,124.53,123.99,124.11,15560.0,113.2057,113.3149,112.8235,112.9327,15560.0
2020-03-26 13:55:00,124.13,124.4,123.88,124.09,12212.0,112.9509,113.1966,112.7234,112.9145,12212.0
2020-03-26 14:00:00,124.11,124.41,123.59,124.28,10184.0,112.9327,113.2057,112.4595,113.0874,10184.0
2020-03-26 14:05:00,124.39,124.39,123.42,123.65,11988.0,113.1875,113.1875,112.3049,112.5141,11988.0
2020-03-26 14:10:00,123.65,124.08,123.21,123.6,11482.0,112.5141,112.9054,112.1138,112.4686,11482.0
2020-03-26 14:15:00,123.43,124.48,123.29,124.27,13916.0,112.314,113.2694,112.1866,113.0783,13916.0
2020-03-26 14:20:00,124.17,124.82,123.62,123.66,11596.0,112.9873,113.5788,112.4868,112.5232,11596.0
2020-03-26 14:25:00,123.66,124.12,123.14,123.47,30402.0,112.5232,112.9418,112.0501,112.3503,30402.0
2020-03-26 14:30:00,123.5,124.45,122.79,123.65,40269.0,112.3776,113.2421,111.7316,112.5141,40269.0
2020-03-26 14:35:00,123.77,124.39,123.57,123.57,17069.0,112.6233,113.1875,112.4413,112.4413,17069.0
2020-03-26 14:40:00,123.58,124.3,123.26,123.38,12122.0,112.4504,113.1056,112.1593,112.2685,12122.0
2020-03-26 14:45:00,123.49,124.38,123.41,123.93,20306.0,112.3685,113.1784,112.2958,112.7689,20306.0
2020-03-26 14:50:00,124.03,124.75,123.86,124.02,14992.0,112.8599,113.5151,112.7052,112.8508,14992.0
2020-03-26 14:55:00,124.03,124.47,123.38,123.52,21876.0,112.8599,113.2603,112.2685,112.3958,21876.0
2020-03-26 15:00:00,123.51,123.7,122.84,123.15,26311.0,112.3867,112.5596,111.7771,112.0592,26311.0
2020-03-26 15:05:00,123.01,123.28,122.64,122.76,13352.0,111.9318,112.1775,111.5951,111.7043,13352.0
2020-03-26 15:10:00,122.63,123.14,122.06,122.32,30847.0,111.586,112.0501,111.0673,111.3039,30847.0
2020-03-26 15:15:00,122.49,122.61,121.9,122.37,30346.0,111.4586,111.5678,110.9217,111.3494,30346.0
2020-03-26 15:20:00,122.52,123.8,122.37,123.34,34428.0,111.4859,112.6506,111.3494,112.2321,34428.0
2020-03-26 15:25:00,123.18,124.45,123.12,124.13,33133.0,112.0865,113.2421,112.0319,112.9509,33133.0
2020-03-26 15:30:00,124.12,124.9,124.12,124.87,29427.0,112.9418,113.6516,112.9418,113.6243,29427.0
2020-03-26 15:35:00,124.82,125.03,122.9,123.46,30483.0,113.5788,113.7699,111.8317,112.3412,30483.0
2020-03-26 15:40:00,123.51,124.14,123.33,123.8,30820.0,112.3867,112.96,112.223,112.6506,30820.0
2020-03-26 15:45:00,123.75,123.92,123.14,123.26,20308.0,112.6051,112.7598,112.0501,112.1593,20308.0
2020-03-26 15:50:00,123.53,126.29,123.53,126.07,78110.0,112.4049,114.9164,112.4049,114.7162,78110.0
2020-03-26 15:55:00,125.94,126.63,125.18,125.81,135877.0,114.5979,115.2258,113.9063,114.4796,135877.0
2020-03-27 09:30:00,120.05,120.22,119.14,119.93,108702.0,109.2384,109.393,108.4103,109.1292,108702.0
2020-03-27 09:35:00,119.78,120.71,119.51,119.79,36611.0,108.9927,109.8389,108.747,109.0018,36611.0
2020-03-27 09:40:00,119.74,120.06,118.02,118.18,29718.0,108.9563,109.2475,107.3912,107.5368,29718.0
2020-03-27 09:45:00,118.18,118.26,116.0,116.7,30824.0,107.5368,107.6096,105.5531,106.1901,30824.0
2020-03-27 09:50:00,116.91,118.45,116.91,117.5,34718.0,106.3811,107.7824,106.3811,106.918,34718.0
2020-03-27 09:55:00,117.24,118.41,117.13,118.15,25607.0,106.6814,107.7461,106.5813,107.5095,25607.0
2020-03-27 10:00:00,118.22,118.52,117.11,117.99,29655.0,107.5732,107.8461,106.5631,107.3639,29655.0
2020-03-27 10:05:00,117.98,119.58,117.98,119.39,41889.0,107.3548,108.8107,107.3548,108.6378,41889.0
2020-03-27 10:10:00,119.31,119.39,117.9,118.86,25112.0,108.565,108.6378,107.282,108.1555,25112.0
2020-03-27 10:15:00,118.72,119.01,117.73,118.34,27240.0,108.0281,108.292,107.1273,107.6824,27240.0
2020-03-27 10:20:00,118.38,119.26,118.03,118.43,27296.0,107.7188,108.5195,107.4003,107.7642,27296.0
2020-03-27 10:25:00,118.56,119.1,118.26,118.74,23836.0,107.8825,108.3739,107.6096,108.0463,23836.0
2020-03-27 10:30:00,118.76,118.95,118.33,118.59,17161.0,108.0645,108.2374,107.6733,107.9098,17161.0
2020-03-27 10:35:00,118.52,118.87,117.84,118.69,22287.0,107.8461,108.1646,107.2274,108.0008,22287.0
2020-03-27 10:40:00,118.64,119.24,118.15,118.15,21999.0,107.9553,108.5013,107.5095,107.5095,21999.0
2020-03-27 10:45:00,118.12,119.08,118.0,118.88,19652.0,107.4822,108.3557,107.373,108.1737,19652.0
2020-03-27 10:50:00,118.74,118.74,117.92,118.34,21080.0,108.0463,108.0463,107.3002,107.6824,21080.0
2020-03-27 10:55:00,118.36,118.93,117.5,118.8,21098.0,107.7006,108.2192,106.918,108.1009,21098.0
2020-03-27 11:00:00,118.69,119.0,118.23,118.65,9636.0,108.0008,108.2829,107.5823,107.9644,9636.0
2020-03-27 11:05:00,118.71,119.4,118.6,119.28,24685.0,108.019,108.6469,107.9189,108.5377,24685.0
2020-03-27 11:10:00,119.19,119.25,118.51,118.67,16768.0,108.4558,108.5104,107.837,107.9826,16768.0
2020-03-27 11:15:00,118.74,119.96,118.74,119.71,21900.0,108.0463,109.1565,108.0463,108.929,21900.0
2020-03-27 11:20:00,119.6,119.8,119.16,119.42,21037.0,108.8289,109.0109,108.4285,108.6651,21037.0
2020-03-27 11:25:00,119.33,119.66,119.04,119.38,31149.0,108.5832,108.8835,108.3193,108.6287,31149.0
2020-03-27 11:30:00,119.45,119.97,119.25,119.8,22235.0,108.6924,109.1656,108.5104,109.0109,22235.0
2020-03-27 11:35:00,119.71,120.29,119.18,119.59,33338.0,108.929,109.4567,108.4467,108.8198,33338.0
2020-03-27 11:40:00,119.57,119.83,118.92,119.15,13622.0,108.8016,109.0382,108.2101,108.4194,13622.0
2020-03-27 11:45:00,119.16,119.45,119.02,119.26,14971.0,108.4285,108.6924,108.3011,108.5195,14971.0
2020-03-27 11:50:00,119.27,119.73,118.93,119.29,15148.0,108.5286,108.9472,108.2192,108.5468,15148.0
2020-03-27 11:55:00,119.18,119.29,118.83,119.12,29890.0,108.4467,108.5468,108.1282,108.3921,29890.0
2020-03-27 12:00:00,119.12,119.22,118.67,118.82,23522.0,108.3921,108.4831,107.9826,108.1191,23522.0
2020-03-27 12:05:00,118.76,119.12,118.49,118.94,15999.0,108.0645,108.3921,107.8188,108.2283,15999.0
2020-03-27 12:10:00,118.73,119.6,118.63,119.6,17904.0,108.0372,108.8289,107.9462,108.8289,17904.0
2020-03-27 12:15:00,119.72,120.82,119.48,120.61,20196.0,108.9381,109.939,108.7197,109.7479,20196.0
2020-03-27 12:20:00,120.5,120.7,120.02,120.59,19065.0,109.6478,109.8298,109.2111,109.7297,19065.0
2020-03-27 12:25:00,120.68,121.16,120.54,120.92,15100.0,109.8116,110.2484,109.6842,110.03,15100.0
2020-03-27 12:30:00,121.04,121.28,120.68,121.16,24141.0,110.1392,110.3576,109.8116,110.2484,24141.0
2020-03-27 12:35:00,120.96,121.36,120.85,121.15,9174.0,110.0664,110.4304,109.9663,110.2393,9174.0
2020-03-27 12:40:00,121.16,121.34,120.8,121.3,17673.0,110.2484,110.4122,109.9208,110.3758,17673.0
2020-03-27 12:45:00,121.35,121.36,120.92,120.92,10854.0,110.4213,110.4304,110.03,110.03,10854.0
2020-03-27 12:50:00,120.82,121.82,120.82,121.78,12772.0,109.939,110.8489,109.939,110.8125,12772.0
2020-03-27 12:55:00,121.67,121.67,121.26,121.57,12684.0,110.7125,110.7125,110.3394,110.6215,12684.0
2020-03-27 13:00:00,121.72,122.67,121.52,122.44,18792.0,110.758,111.6224,110.576,111.4131,18792.0
2020-03-27 13:05:00,122.53,122.53,121.22,121.38,10216.0,111.495,111.495,110.303,110.4486,10216.0
2020-03-27 13:10:00,121.28,121.55,120.61,120.61,23212.0,110.3576,110.6033,109.7479,109.7479,23212.0
2020-03-27 13:15:00,120.7,120.88,120.12,120.78,12011.0,109.8298,109.9936,109.302,109.9026,12011.0
2020-03-27 13:20:00,120.81,121.12,120.71,120.86,11875.0,109.9299,110.212,109.8389,109.9754,11875.0
2020-03-27 13:25:00,120.8,121.59,120.68,120.94,18058.0,109.9208,110.6397,109.8116,110.0482,18058.0
2020-03-27 13:30:00,121.05,122.41,120.82,122.41,11065.0,110.1483,111.3858,109.939,111.3858,11065.0
2020-03-27 13:35:00,122.41,122.81,121.57,122.81,18302.0,111.3858,111.7498,110.6215,111.7498,18302.0
2020-03-27 13:40:00,122.74,123.46,122.65,122.8,22937.0,111.6861,112.3412,111.6042,111.7407,22937.0
2020-03-27 13:45:00,122.81,123.23,122.61,123.17,12854.0,111.7498,112.132,111.5678,112.0774,12854.0
2020-03-27 13:50:00,123.17,123.26,122.37,122.5,6807.0,112.0774,112.1593,111.3494,111.4677,6807.0
2020-03-27 13:55:00,122.4,122.88,122.12,122.12,13386.0,111.3767,111.8135,111.1219,111.1219,13386.0
2020-03-27 14:00:00,122.2,122.76,121.86,122.02,17481.0,111.1947,111.7043,110.8853,111.0309,17481.0
2020-03-27 14:05:00,122.0,122.49,121.92,122.07,12991.0,111.0127,111.4586,110.9399,111.0764,12991.0
2020-03-27 14:10:00,121.94,122.28,121.9,122.28,7897.0,110.9581,111.2675,110.9217,111.2675,7897.0
2020-03-27 14:15:00,122.35,122.67,122.04,122.67,8314.0,111.3312,111.6224,111.0491,111.6224,8314.0
2020-03-27 14:20:00,122.64,122.64,122.01,122.08,8263.0,111.5951,111.5951,111.0218,111.0855,8263.0
2020-03-27 14:25:00,122.24,122.77,121.83,121.86,12263.0,111.2311,111.7134,110.858,110.8853,12263.0
2020-03-27 14:30:00,122.17,122.77,121.89,122.62,8320.0,111.1674,111.7134,110.9126,111.5769,8320.0
2020-03-27 14:35:00,122.68,122.74,122.13,122.36,12490.0,111.6315,111.6861,111.131,111.3403,12490.0
2020-03-27 14:40:00,122.5,122.69,122.02,122.03,10253.0,111.4677,111.6406,111.0309,111.04,10253.0
2020-03-27 14:45:00,122.02,122.35,121.82,122.13,7387.0,111.0309,111.3312,110.8489,111.131,7387.0
2020-03-27 14:50:00,122.14,122.17,121.7,121.88,20018.0,111.1401,111.1674,110.7398,110.9035,20018.0
2020-03-27 14:55:00,121.97,122.77,121.94,122.62,12595.0,110.9854,111.7134,110.9581,111.5769,12595.0
2020-03-27 15:00:00,122.65,122.97,122.32,122.82,9849.0,111.6042,111.8954,111.3039,111.7589,9849.0
2020-03-27 15:05:00,122.82,123.39,122.54,123.2,17425.0,111.7589,112.2776,111.5041,112.1047,17425.0
2020-03-27 15:10:00,123.24,123.43,122.76,122.95,13430.0,112.1411,112.314,111.7043,111.8772,13430.0
2020-03-27 15:15:00,122.82,123.73,122.81,123.39,14843.0,111.7589,112.5869,111.7498,112.2776,14843.0
2020-03-27 15:20:00,123.53,123.83,123.3,123.61,17075.0,112.4049,112.6779,112.1957,112.4777,17075.0
2020-03-27 15:25:00,123.61,124.35,123.6,123.88,14580.0,112.4777,113.1511,112.4686,112.7234,14580.0
2020-03-27 15:30:00,123.87,123.88,122.59,122.97,25867.0,112.7143,112.7234,111.5496,111.8954,25867.0
2020-03-27 15:35:00,122.94,122.94,122.06,122.38,28340.0,111.8681,111.8681,111.0673,111.3585,28340.0
2020-03-27 15:40:00,122.08,122.43,121.22,121.61,15451.0,111.0855,111.404,110.303,110.6579,15451.0
2020-03-27 15:45:00,121.73,122.18,121.09,121.32,27362.0,110.7671,111.1765,110.1847,110.394,27362.0
2020-03-27 15:50:00,121.34,121.34,120.24,120.74,44887.0,110.4122,110.4122,109.4112,109.8662,44887.0
2020-03-27 15:55:00,120.74,121.51,120.51,120.63,117925.0,109.8662,110.5669,109.6569,109.7661,117925.0
2020-03-30 09:30:00,122.38,123.5,121.41,122.99,55134.0,111.3585,112.3776,110.4759,111.9136,55134.0
2020-03-30 09:35:00,122.57,122.74,120.0,120.07,38022.0,111.5314,111.6861,109.1929,109.2566,38022.0
2020-03-30 09:40:00,120.12,120.52,119.25,119.99,32539.0,109.302,109.666,108.5104,109.1838,32539.0
2020-03-30 09:45:00,119.96,120.82,119.69,120.73,16345.0,109.1565,109.939,108.9108,109.8571,16345.0
2020-03-30 09:50:00,120.72,121.33,120.21,120.47,20645.0,109.848,110.4031,109.3839,109.6205,20645.0
2020-03-30 09:55:00,120.35,121.17,119.65,120.18,9745.0,109.5113,110.2575,108.8744,109.3566,9745.0
2020-03-30 10:00:00,120.57,121.99,120.11,121.99,13909.0,109.7115,111.0036,109.2929,111.0036,13909.0
2020-03-30 10:05:00,121.83,122.28,121.2,121.45,14278.0,110.858,111.2675,110.2848,110.5123,14278.0
2020-03-30 10:10:00,121.43,121.78,120.34,121.78,17529.0,110.4941,110.8125,109.5022,110.8125,17529.0
2020-03-30 10:15:00,121.56,122.42,121.55,122.12,22090.0,110.6124,111.3949,110.6033,111.1219,22090.0
2020-03-30 10:20:00,122.1,122.75,121.69,121.93,17451.0,111.1037,111.6952,110.7307,110.949,17451.0
2020-03-30 10:25:00,122.0,122.5,121.9,122.44,13184.0,111.0127,111.4677,110.9217,111.4131,13184.0
2020-03-30 10:30:00,122.32,122.75,121.82,122.75,13012.0,111.3039,111.6952,110.8489,111.6952,13012.0
2020-03-30 10:35:00,122.66,122.91,122.22,122.37,15459.0,111.6133,111.8408,111.2129,111.3494,15459.0
2020-03-30 10:40:00,122.39,123.31,122.38,122.55,20919.0,111.3676,112.2048,111.3585,111.5132,20919.0
2020-03-30 10:45:00,122.5,124.06,122.48,123.95,20788.0,111.4677,112.8872,111.4495,112.7871,20788.0
2020-03-30 10:50:00,124.07,124.2,123.17,123.48,22166.0,112.8963,113.0146,112.0774,112.3594,22166.0
2020-03-30 10:55:00,123.44,123.6,122.0,122.21,14709.0,112.3231,112.4686,111.0127,111.2038,14709.0
2020-03-30 11:00:00,122.31,123.64,122.3,123.63,18309.0,111.2948,112.505,111.2857,112.4959,18309.0
2020-03-30 11:05:00,123.65,124.17,123.27,123.73,15880.0,112.5141,112.9873,112.1684,112.5869,15880.0
2020-03-30 11:10:00,123.65,124.28,123.43,123.99,8681.0,112.5141,113.0874,112.314,112.8235,8681.0
2020-03-30 11:15:00,124.0,124.39,123.63,124.34,13927.0,112.8326,113.1875,112.4959,113.142,13927.0
2020-03-30 11:20:00,124.28,124.5,123.49,123.56,14824.0,113.0874,113.2876,112.3685,112.4322,14824.0
2020-03-30 11:25:00,123.51,123.69,123.01,123.59,18373.0,112.3867,112.5505,111.9318,112.4595,18373.0
2020-03-30 11:30:00,123.65,123.88,123.35,123.41,22490.0,112.5141,112.7234,112.2412,112.2958,22490.0
2020-03-30 11:35:00,123.51,123.64,123.26,123.35,11993.0,112.3867,112.505,112.1593,112.2412,11993.0
2020-03-30 11:40:00,123.26,123.63,122.76,123.17,11250.0,112.1593,112.4959,111.7043,112.0774,11250.0
2020-03-30 11:45:00,123.24,123.35,122.8,123.05,8380.0,112.1411,112.2412,111.7407,111.9682,8380.0
2020-03-30 11:50:00,122.94,123.36,122.74,123.14,9433.0,111.8681,112.2503,111.6861,112.0501,9433.0
2020-03-30 11:55:00,122.82,123.3,122.82,122.92,9443.0,111.7589,112.1957,111.7589,111.8499,9443.0
2020-03-30 12:00:00,122.84,122.9,122.08,122.26,11483.0,111.7771,111.8317,111.0855,111.2493,11483.0
2020-03-30 12:05:00,122.35,122.47,122.11,122.34,6826.0,111.3312,111.4404,111.1128,111.3221,6826.0
2020-03-30 12:10:00,122.19,122.84,122.08,122.71,8216.0,111.1856,111.7771,111.0855,111.6588,8216.0
2020-03-30 12:15:00,122.63,123.87,122.63,123.77,10852.0,111.586,112.7143,111.586,112.6233,10852.0
2020-03-30 12:20:00,123.68,123.68,122.95,123.47,14931.0,112.5414,112.5414,111.8772,112.3503,14931.0
2020-03-30 12:25:00,123.46,123.97,123.43,123.78,14589.0,112.3412,112.8053,112.314,112.6324,14589.0
2020-03-30 12:30:00,123.71,123.71,122.93,123.09,13637.0,112.5687,112.5687,111.859,112.0046,13637.0
2020-03-30 12:35:00,122.96,123.7,122.96,123.43,7055.0,111.8863,112.5596,111.8863,112.314,7055.0
2020-03-30 12:40:00,123.44,123.48,123.12,123.21,7614.0,112.3231,112.3594,112.0319,112.1138,7614.0
2020-03-30 12:45:00,123.36,123.65,123.24,123.47,10518.0,112.2503,112.5141,112.1411,112.3503,10518.0
2020-03-30 12:50:00,123.67,124.26,123.64,123.98,6830.0,112.5323,113.0692,112.505,112.8144,6830.0
2020-03-30 12:55:00,123.99,123.99,123.69,123.82,10925.0,112.8235,112.8235,112.5505,112.6688,10925.0
2020-03-30 13:00:00,123.83,123.88,123.33,123.64,16091.0,112.6779,112.7234,112.223,112.505,16091.0
2020-03-30 13:05:00,123.63,123.87,123.29,123.41,8228.0,112.4959,112.7143,112.1866,112.2958,8228.0
2020-03-30 13:10:00,123.32,123.85,123.31,123.85,17861.0,112.2139,112.6961,112.2048,112.6961,17861.0
2020-03-30 13:15:00,123.96,124.44,123.88,124.33,9292.0,112.7962,113.233,112.7234,113.1329,9292.0
2020-03-30 13:20:00,124.23,124.56,124.1,124.44,10596.0,113.0419,113.3422,112.9236,113.233,10596.0
2020-03-30 13:25:00,124.39,124.4,124.09,124.32,7682.0,113.1875,113.1966,112.9145,113.1238,7682.0
2020-03-30 13:30:00,124.33,124.41,123.54,123.99,8180.0,113.1329,113.2057,112.414,112.8235,8180.0
2020-03-30 13:35:00,123.99,123.99,123.61,123.72,7609.0,112.8235,112.8235,112.4777,112.5778,7609.0
2020-03-30 13:40:00,123.73,123.73,123.15,123.31,14744.0,112.5869,112.5869,112.0592,112.2048,14744.0
2020-03-30 13:45:00,123.29,123.31,122.77,123.0,15948.0,112.1866,112.2048,111.7134,111.9227,15948.0
2020-03-30 13:50:00,122.99,123.15,122.75,122.83,8136.0,111.9136,112.0592,111.6952,111.768,8136.0
2020-03-30 13:55:00,122.72,122.87,122.22,122.4,14136.0,111.6679,111.8044,111.2129,111.3767,14136.0
2020-03-30 14:00:00,122.26,122.41,121.85,122.29,20489.0,111.2493,111.3858,110.8762,111.2766,20489.0
2020-03-30 14:05:00,122.34,122.51,121.86,121.86,15459.0,111.3221,111.4768,110.8853,110.8853,15459.0
2020-03-30 14:10:00,121.86,121.96,121.5,121.96,28537.0,110.8853,110.9763,110.5578,110.9763,28537.0
2020-03-30 14:15:00,122.01,122.08,121.51,121.53,9473.0,111.0218,111.0855,110.5669,110.5851,9473.0
2020-03-30 14:20:00,121.51,122.22,121.26,122.0,9880.0,110.5669,111.2129,110.3394,111.0127,9880.0
2020-03-30 14:25:00,121.93,121.94,121.43,121.67,31539.0,110.949,110.9581,110.4941,110.7125,31539.0
2020-03-30 14:30:00,121.63,122.46,121.55,122.36,22109.0,110.6761,111.4313,110.6033,111.3403,22109.0
2020-03-30 14:35:00,122.47,122.96,122.23,122.96,21287.0,111.4404,111.8863,111.222,111.8863,21287.0
2020-03-30 14:40:00,122.91,123.51,122.91,123.5,24554.0,111.8408,112.3867,111.8408,112.3776,24554.0
2020-03-30 14:45:00,123.55,123.83,123.19,123.82,16057.0,112.4231,112.6779,112.0956,112.6688,16057.0
2020-03-30 14:50:00,123.89,124.3,123.39,124.06,15670.0,112.7325,113.1056,112.2776,112.8872,15670.0
2020-03-30 14:55:00,124.05,124.09,123.33,123.48,12452.0,112.8781,112.9145,112.223,112.3594,12452.0
2020-03-30 15:00:00,123.57,124.26,123.45,124.1,13340.0,112.4413,113.0692,112.3322,112.9236,13340.0
2020-03-30 15:05:00,124.2,124.4,123.99,124.33,12604.0,113.0146,113.1966,112.8235,113.1329,12604.0
2020-03-30 15:10:00,124.33,125.3,124.26,125.1,23163.0,113.1329,114.0155,113.0692,113.8336,23163.0
2020-03-30 15:15:00,124.94,125.36,124.67,125.23,21231.0,113.688,114.0701,113.4423,113.9518,21231.0
2020-03-30 15:20:00,125.16,125.61,123.65,123.66,58499.0,113.8881,114.2976,112.5141,112.5232,58499.0
2020-03-30 15:25:00,123.72,123.88,122.32,122.66,47605.0,112.5778,112.7234,111.3039,111.6133,47605.0
2020-03-30 15:30:00,122.77,123.09,122.6,122.73,29335.0,111.7134,112.0046,111.5587,111.677,29335.0
2020-03-30 15:35:00,122.73,123.49,122.39,123.44,28956.0,111.677,112.3685,111.3676,112.3231,28956.0
2020-03-30 15:40:00,123.35,123.88,123.0,123.12,51115.0,112.2412,112.7234,111.9227,112.0319,51115.0
2020-03-30 15:45:00,123.12,123.84,123.11,123.45,28156.0,112.0319,112.687,112.0228,112.3322,28156.0
2020-03-30 15:50:00,123.63,125.0,123.48,124.63,53711.0,112.4959,113.7426,112.3594,113.4059,53711.0
2020-03-30 15:55:00,124.69,125.5,124.03,124.35,121871.0,113.4605,114.1975,112.8599,113.1511,121871.0
2020-03-31 09:30:00,122.5,123.75,121.46,123.08,57660.0,111.4677,112.6051,110.5214,111.9955,57660.0
2020-03-31 09:35:00,123.33,124.38,122.8,124.29,20439.0,112.223,113.1784,111.7407,113.0965,20439.0
2020-03-31 09:40:00,124.4,124.85,123.75,123.75,44975.0,113.1966,113.6061,112.6051,112.6051,44975.0
2020-03-31 09:45:00,123.79,124.11,123.3,123.71,18942.0,112.6415,112.9327,112.1957,112.5687,18942.0
2020-03-31 09:50:00,123.71,124.38,123.39,123.53,12306.0,112.5687,113.1784,112.2776,112.4049,12306.0
2020-03-31 09:55:00,123.71,124.03,123.19,123.19,21467.0,112.5687,112.8599,112.0956,112.0956,21467.0
2020-03-31 10:00:00,123.41,123.59,122.85,122.98,20757.0,112.2958,112.4595,111.7862,111.9045,20757.0
2020-03-31 10:05:00,122.93,123.38,122.76,122.94,17332.0,111.859,112.2685,111.7043,111.8681,17332.0
2020-03-31 10:10:00,122.94,123.23,122.7,122.7,34521.0,111.8681,112.132,111.6497,111.6497,34521.0
2020-03-31 10:15:00,122.93,123.33,122.63,123.11,46714.0,111.859,112.223,111.586,112.0228,46714.0
2020-03-31 10:20:00,123.05,123.49,122.86,123.07,29326.0,111.9682,112.3685,111.7953,111.9864,29326.0
2020-03-31 10:25:00,122.95,123.11,121.65,121.88,28407.0,111.8772,112.0228,110.6943,110.9035,28407.0
2020-03-31 10:30:00,121.87,122.73,121.81,122.07,21578.0,110.8944,111.677,110.8398,111.0764,21578.0
2020-03-31 10:35:00,121.89,122.53,121.88,122.06,13388.0,110.9126,111.495,110.9035,111.0673,13388.0
2020-03-31 10:40:00,122.0,122.27,121.6,121.6,28354.0,111.0127,111.2584,110.6488,110.6488,28354.0
2020-03-31 10:45:00,121.55,122.02,121.32,121.61,27374.0,110.6033,111.0309,110.394,110.6579,27374.0
2020-03-31 10:50:00,121.53,121.91,121.32,121.56,36019.0,110.5851,110.9308,110.394,110.6124,36019.0
2020-03-31 10:55:00,121.81,122.08,121.53,121.91,22893.0,110.8398,111.0855,110.5851,110.9308,22893.0
2020-03-31 11:00:00,121.76,121.99,121.23,121.23,23173.0,110.7944,111.0036,110.3121,110.3121,23173.0
2020-03-31 11:05:00,121.3,121.83,121.3,121.7,24898.0,110.3758,110.858,110.3758,110.7398,24898.0
2020-03-31 11:10:00,121.82,122.32,121.71,122.14,29139.0,110.8489,111.3039,110.7489,111.1401,29139.0
2020-03-31 11:15:00,122.15,122.31,121.51,121.73,34127.0,111.1492,111.2948,110.5669,110.7671,34127.0
2020-03-31 11:20:00,121.78,121.87,121.26,121.55,24239.0,110.8125,110.8944,110.3394,110.6033,24239.0
2020-03-31 11:25:00,121.53,121.85,121.53,121.7,16305.0,110.5851,110.8762,110.5851,110.7398,16305.0
2020-03-31 11:30:00,121.67,121.95,121.52,121.77,18003.0,110.7125,110.9672,110.576,110.8035,18003.0
2020-03-31 11:35:00,121.89,122.0,121.2,121.39,20485.0,110.9126,111.0127,110.2848,110.4577,20485.0
2020-03-31 11:40:00,121.46,121.74,121.45,121.73,21387.0,110.5214,110.7762,110.5123,110.7671,21387.0
2020-03-31 11:45:00,121.7,121.84,121.46,121.76,15224.0,110.7398,110.8671,110.5214,110.7944,15224.0
2020-03-31 11:50:00,121.64,122.06,121.55,121.78,23545.0,110.6852,111.0673,110.6033,110.8125,23545.0
2020-03-31 11:55:00,121.75,122.37,121.64,122.17,14418.0,110.7853,111.3494,110.6852,111.1674,14418.0
2020-03-31 12:00:00,122.15,122.42,122.07,122.31,54033.0,111.1492,111.3949,111.0764,111.2948,54033.0
2020-03-31 12:05:00,122.32,122.46,122.13,122.41,39872.0,111.3039,111.4313,111.131,111.3858,39872.0
2020-03-31 12:10:00,122.38,122.62,122.32,122.38,9567.0,111.3585,111.5769,111.3039,111.3585,9567.0
2020-03-31 12:15:00,122.48,122.58,122.24,122.32,7776.0,111.4495,111.5405,111.2311,111.3039,7776.0
2020-03-31 12:20:00,122.31,122.31,121.5,121.59,15597.0,111.2948,111.2948,110.5578,110.6397,15597.0
2020-03-31 12:25:00,121.58,121.83,121.11,121.83,17261.0,110.6306,110.858,110.2029,110.858,17261.0
2020-03-31 12:30:00,121.65,121.74,121.19,121.28,7599.0,110.6943,110.7762,110.2757,110.3576,7599.0
2020-03-31 12:35:00,121.23,121.41,120.39,120.76,14189.0,110.3121,110.4759,109.5477,109.8844,14189.0
2020-03-31 12:40:00,120.85,121.13,120.75,121.04,5653.0,109.9663,110.2211,109.8753,110.1392,5653.0
2020-03-31 12:45:00,120.95,121.49,120.76,121.49,8462.0,110.0573,110.5487,109.8844,110.5487,8462.0
2020-03-31 12:50:00,121.54,121.9,121.39,121.56,12097.0,110.5942,110.9217,110.4577,110.6124,12097.0
2020-03-31 12:55:00,121.56,121.56,120.7,120.75,12429.0,110.6124,110.6124,109.8298,109.8753,12429.0
2020-03-31 13:00:00,120.73,121.19,120.67,120.68,15923.0,109.8571,110.2757,109.8025,109.8116,15923.0
2020-03-31 13:05:00,120.62,120.62,119.9,120.39,29490.0,109.757,109.757,109.1019,109.5477,29490.0
2020-03-31 13:10:00,120.31,120.42,120.02,120.13,11411.0,109.4749,109.575,109.2111,109.3111,11411.0
2020-03-31 13:15:00,120.03,120.1,119.67,119.85,12542.0,109.2202,109.2838,108.8926,109.0564,12542.0
2020-03-31 13:20:00,119.83,119.98,119.35,119.43,13510.0,109.0382,109.1747,108.6014,108.6742,13510.0
2020-03-31 13:25:00,119.48,119.86,119.38,119.59,22636.0,108.7197,109.0655,108.6287,108.8198,22636.0
2020-03-31 13:30:00,119.51,120.03,119.26,119.69,14011.0,108.747,109.2202,108.5195,108.9108,14011.0
2020-03-31 13:35:00,119.72,120.25,119.64,120.0,15473.0,108.9381,109.4203,108.8653,109.1929,15473.0
2020-03-31 13:40:00,120.12,120.39,119.97,120.19,11359.0,109.302,109.5477,109.1656,109.3657,11359.0
2020-03-31 13:45:00,120.21,120.31,119.92,120.03,10931.0,109.3839,109.4749,109.1201,109.2202,10931.0
2020-03-31 13:50:00,119.98,120.09,119.51,119.63,14213.0,109.1747,109.2748,108.747,108.8562,14213.0
2020-03-31 13:55:00,119.63,120.21,119.46,120.13,19263.0,108.8562,109.3839,108.7015,109.3111,19263.0
2020-03-31 14:00:00,120.14,120.43,120.01,120.16,19058.0,109.3202,109.5841,109.202,109.3384,19058.0
2020-03-31 14:05:00,120.25,120.45,120.19,120.43,24666.0,109.4203,109.6023,109.3657,109.5841,24666.0
2020-03-31 14:10:00,120.35,120.72,120.28,120.47,27383.0,109.5113,109.848,109.4476,109.6205,27383.0
2020-03-31 14:15:00,120.41,120.58,120.24,120.45,43243.0,109.5659,109.7206,109.4112,109.6023,43243.0
2020-03-31 14:20:00,120.45,120.53,119.8,120.03,20002.0,109.6023,109.6751,109.0109,109.2202,20002.0
2020-03-31 14:25:00,119.93,120.56,119.88,120.45,15016.0,109.1292,109.7024,109.0837,109.6023,15016.0
2020-03-31 14:30:00,120.55,121.28,120.41,121.28,16100.0,109.6933,110.3576,109.5659,110.3576,16100.0
2020-03-31 14:35:00,121.31,121.61,121.08,121.45,14973.0,110.3849,110.6579,110.1756,110.5123,14973.0
2020-03-31 14:40:00,121.52,121.72,121.33,121.46,12627.0,110.576,110.758,110.4031,110.5214,12627.0
2020-03-31 14:45:00,121.5,121.5,120.6,120.66,32726.0,110.5578,110.5578,109.7388,109.7934,32726.0
2020-03-31 14:50:00,120.75,121.24,120.66,121.03,12860.0,109.8753,110.3212,109.7934,110.1301,12860.0
2020-03-31 14:55:00,120.93,121.25,120.82,121.02,10025.0,110.0391,110.3303,109.939,110.121,10025.0
2020-03-31 15:00:00,121.04,121.27,120.8,120.82,13298.0,110.1392,110.3485,109.9208,109.939,13298.0
2020-03-31 15:05:00,120.94,120.98,120.42,120.67,15367.0,110.0482,110.0846,109.575,109.8025,15367.0
2020-03-31 15:10:00,120.61,120.67,119.98,120.14,19559.0,109.7479,109.8025,109.1747,109.3202,19559.0
2020-03-31 15:15:00,120.14,120.4,119.93,120.02,19471.0,109.3202,109.5568,109.1292,109.2111,19471.0
2020-03-31 15:20:00,120.1,120.17,119.76,119.76,20741.0,109.2838,109.3475,108.9745,108.9745,20741.0
2020-03-31 15:25:00,119.9,120.22,119.66,119.71,14370.0,109.1019,109.393,108.8835,108.929,14370.0
2020-03-31 15:30:00,119.77,120.2,119.63,120.16,21238.0,108.9836,109.3748,108.8562,109.3384,21238.0
2020-03-31 15:35:00,120.27,120.62,120.08,120.52,17548.0,109.4385,109.757,109.2657,109.666,17548.0
2020-03-31 15:40:00,120.48,120.68,120.13,120.43,18391.0,109.6296,109.8116,109.3111,109.5841,18391.0
2020-03-31 15:45:00,120.46,120.58,119.81,119.81,28397.0,109.6114,109.7206,109.02,109.02,28397.0
2020-03-31 15:50:00,119.86,121.98,119.86,121.83,88252.0,109.0655,110.9945,109.0655,110.858,88252.0
2020-03-31 15:55:00,121.88,121.92,120.85,121.03,109819.0,110.9035,110.9399,109.9663,110.1301,109819.0
2020-04-01 09:30:00,116.01,116.5,115.15,116.29,86260.0,105.5622,106.0081,104.7796,105.817,86260.0
2020-04-01 09:35:00,116.38,117.65,115.7,116.98,29493.0,105.8989,107.0545,105.2801,106.4448,29493.0
2020-04-01 09:40:00,116.98,118.29,116.95,118.06,30535.0,106.4448,107.6369,106.4175,107.4276,30535.0
2020-04-01 09:45:00,118.01,118.75,116.8,116.94,19592.0,107.3821,108.0554,106.281,106.4084,19592.0
2020-04-01 09:50:00,116.95,117.51,116.81,117.26,13507.0,106.4175,106.9271,106.2901,106.6996,13507.0
2020-04-01 09:55:00,117.55,117.75,117.1,117.29,10066.0,106.9635,107.1455,106.554,106.7269,10066.0
2020-04-01 10:00:00,117.56,117.82,116.54,116.93,17617.0,106.9726,107.2092,106.0445,106.3993,17617.0
2020-04-01 10:05:00,116.79,117.73,116.63,117.55,10291.0,106.2719,107.1273,106.1264,106.9635,10291.0
2020-04-01 10:10:00,117.48,118.39,117.37,118.2,17403.0,106.8998,107.7279,106.7997,107.555,17403.0
2020-04-01 10:15:00,118.48,118.75,117.9,117.99,21139.0,107.8097,108.0554,107.282,107.3639,21139.0
2020-04-01 10:20:00,117.96,117.97,117.0,117.04,14296.0,107.3366,107.3457,106.463,106.4994,14296.0
2020-04-01 10:25:00,117.21,117.75,116.8,117.75,38099.0,106.6541,107.1455,106.281,107.1455,38099.0
2020-04-01 10:30:00,117.75,117.8,117.4,117.62,17107.0,107.1455,107.191,106.827,107.0272,17107.0
2020-04-01 10:35:00,117.66,117.8,117.27,117.47,8740.0,107.0636,107.191,106.7087,106.8907,8740.0
2020-04-01 10:40:00,117.48,117.52,116.73,116.92,12956.0,106.8998,106.9362,106.2174,106.3902,12956.0
2020-04-01 10:45:00,116.93,117.57,116.76,117.39,19063.0,106.3993,106.9817,106.2446,106.8179,19063.0
2020-04-01 10:50:00,117.28,117.28,116.67,116.74,14074.0,106.7178,106.7178,106.1628,106.2265,14074.0
2020-04-01 10:55:00,116.74,116.86,116.38,116.86,15176.0,106.2265,106.3356,105.8989,106.3356,15176.0
2020-04-01 11:00:00,116.8,117.22,116.37,117.04,16138.0,106.281,106.6632,105.8898,106.4994,16138.0
2020-04-01 11:05:00,117.15,117.29,116.97,117.23,10845.0,106.5995,106.7269,106.4357,106.6723,10845.0
2020-04-01 11:10:00,117.11,117.62,117.0,117.48,17513.0,106.5631,107.0272,106.463,106.8998,17513.0
2020-04-01 11:15:00,117.44,117.76,117.15,117.65,7787.0,106.8634,107.1546,106.5995,107.0545,7787.0
2020-04-01 11:20:00,117.72,117.78,116.8,116.8,7575.0,107.1182,107.1728,106.281,106.281,7575.0
2020-04-01 11:25:00,116.75,117.06,115.73,115.79,44206.0,106.2355,106.5176,105.3074,105.362,44206.0
2020-04-01 11:30:00,115.79,116.0,115.26,115.26,24664.0,105.362,105.5531,104.8797,104.8797,24664.0
2020-04-01 11:35:00,115.25,115.45,114.75,115.08,37818.0,104.8706,105.0526,104.4157,104.7159,37818.0
2020-04-01 11:40:00,115.17,115.21,114.67,114.88,17851.0,104.7978,104.8342,104.3429,104.534,17851.0
2020-04-01 11:45:00,114.87,115.14,114.57,114.57,16277.0,104.5249,104.7705,104.2519,104.2519,16277.0
2020-04-01 11:50:00,114.51,114.85,114.23,114.33,19137.0,104.1973,104.5067,103.9425,104.0335,19137.0
2020-04-01 11:55:00,114.39,114.78,114.19,114.59,16776.0,104.0881,104.443,103.9061,104.2701,16776.0
2020-04-01 12:00:00,114.64,114.68,114.2,114.23,33934.0,104.3156,104.352,103.9152,103.9425,33934.0
2020-04-01 12:05:00,114.27,114.43,113.85,113.96,13675.0,103.9789,104.1245,103.5967,103.6968,13675.0
2020-04-01 12:10:00,113.93,114.52,113.88,114.49,14004.0,103.6695,104.2064,103.624,104.1791,14004.0
2020-04-01 12:15:00,114.56,114.82,113.78,113.88,10674.0,104.2428,104.4794,103.533,103.624,10674.0
2020-04-01 12:20:00,113.89,114.47,113.82,113.96,47115.0,103.6331,104.1609,103.5694,103.6968,47115.0
2020-04-01 12:25:00,113.89,114.0,113.16,113.39,23403.0,103.6331,103.7332,102.9689,103.1781,23403.0
2020-04-01 12:30:00,113.38,113.67,113.2,113.39,12734.0,103.1691,103.4329,103.0053,103.1781,12734.0
2020-04-01 12:35:00,113.18,113.21,112.43,112.65,31084.0,102.9871,103.0144,102.3046,102.5048,31084.0
2020-04-01 12:40:00,112.66,112.93,112.4,112.58,14940.0,102.5139,102.7596,102.2773,102.4411,14940.0
2020-04-01 12:45:00,112.53,113.36,112.39,112.83,18832.0,102.3956,103.1509,102.2682,102.6686,18832.0
2020-04-01 12:50:00,112.9,113.52,112.9,113.41,19383.0,102.7323,103.2964,102.7323,103.1963,19383.0
2020-04-01 12:55:00,113.32,113.83,113.32,113.55,23925.0,103.1145,103.5785,103.1145,103.3237,23925.0
2020-04-01 13:00:00,113.53,113.8,113.17,113.69,29974.0,103.3055,103.5512,102.978,103.4511,29974.0
2020-04-01 13:05:00,113.67,113.7,112.76,112.91,10643.0,103.4329,103.4602,102.6049,102.7414,10643.0
2020-04-01 13:10:00,112.83,113.22,112.65,112.85,10036.0,102.6686,103.0235,102.5048,102.6868,10036.0
2020-04-01 13:15:00,112.91,112.91,112.3,112.38,13727.0,102.7414,102.7414,102.1863,102.2591,13727.0
2020-04-01 13:20:00,112.42,113.0,112.35,112.86,9433.0,102.2955,102.8233,102.2318,102.6959,9433.0
2020-04-01 13:25:00,112.88,113.06,112.66,112.9,10977.0,102.7141,102.8779,102.5139,102.7323,10977.0
2020-04-01 13:30:00,112.84,112.92,112.5,112.77,7172.0,102.6777,102.7505,102.3683,102.614,7172.0
2020-04-01 13:35:00,112.9,112.94,112.64,112.74,14585.0,102.7323,102.7687,102.4957,102.5867,14585.0
2020-04-01 13:40:00,112.77,113.34,112.7,113.11,11828.0,102.614,103.1327,102.5503,102.9234,11828.0
2020-04-01 13:45:00,113.15,113.39,112.91,113.09,9909.0,102.9598,103.1781,102.7414,102.9052,9909.0
2020-04-01 13:50:00,113.18,113.67,113.06,113.54,14383.0,102.9871,103.4329,102.8779,103.3146,14383.0
2020-04-01 13:55:00,113.49,113.61,113.16,113.55,10567.0,103.2691,103.3783,102.9689,103.3237,10567.0
2020-04-01 14:00:00,113.41,113.99,113.23,113.86,10083.0,103.1963,103.7241,103.0326,103.6058,10083.0
2020-04-01 14:05:00,113.94,114.52,113.94,114.18,18863.0,103.6786,104.2064,103.6786,103.897,18863.0
2020-04-01 14:10:00,114.17,114.29,113.64,113.76,11645.0,103.8879,103.9971,103.4056,103.5148,11645.0
2020-04-01 14:15:00,113.69,113.74,113.14,113.21,10759.0,103.4511,103.4966,102.9507,103.0144,10759.0
2020-04-01 14:20:00,113.25,113.55,113.01,113.03,7486.0,103.0508,103.3237,102.8324,102.8506,7486.0
2020-04-01 14:25:00,113.06,113.4,113.0,113.09,10457.0,102.8779,103.1872,102.8233,102.9052,10457.0
2020-04-01 14:30:00,112.91,112.91,112.46,112.56,10121.0,102.7414,102.7414,102.3319,102.4229,10121.0
2020-04-01 14:35:00,112.68,113.19,112.53,113.09,15509.0,102.5321,102.9962,102.3956,102.9052,15509.0
2020-04-01 14:40:00,113.02,113.34,112.85,113.13,11778.0,102.8415,103.1327,102.6868,102.9416,11778.0
2020-04-01 14:45:00,113.17,113.68,113.17,113.53,10086.0,102.978,103.442,102.978,103.3055,10086.0
2020-04-01 14:50:00,113.44,113.47,113.01,113.18,7060.0,103.2236,103.2509,102.8324,102.9871,7060.0
2020-04-01 14:55:00,113.18,113.18,112.69,112.8,13609.0,102.9871,102.9871,102.5412,102.6413,13609.0
2020-04-01 15:00:00,112.81,113.24,112.81,112.94,15899.0,102.6504,103.0417,102.6504,102.7687,15899.0
2020-04-01 15:05:00,112.82,113.1,112.65,112.75,11327.0,102.6595,102.9143,102.5048,102.5958,11327.0
2020-04-01 15:10:00,112.74,113.02,112.4,112.75,16352.0,102.5867,102.8415,102.2773,102.5958,16352.0
2020-04-01 15:15:00,112.8,113.33,112.68,113.26,20628.0,102.6413,103.1236,102.5321,103.0599,20628.0
2020-04-01 15:20:00,113.25,113.48,113.12,113.18,22185.0,103.0508,103.26,102.9325,102.9871,22185.0
2020-04-01 15:25:00,113.15,113.23,112.92,113.14,20445.0,102.9598,103.0326,102.7505,102.9507,20445.0
2020-04-01 15:30:00,113.14,113.9,113.1,113.42,33050.0,102.9507,103.6422,102.9143,103.2054,33050.0
2020-04-01 15:35:00,113.41,113.42,112.62,112.7,34804.0,103.1963,103.2054,102.4775,102.5503,34804.0
2020-04-01 15:40:00,112.76,113.14,112.76,112.89,27201.0,102.6049,102.9507,102.6049,102.7232,27201.0
2020-04-01 15:45:00,112.93,113.77,112.72,113.5,45688.0,102.7596,103.5239,102.5685,103.2782,45688.0
2020-04-01 15:50:00,113.55,114.08,113.34,113.7,70035.0,103.3237,103.806,103.1327,103.4602,70035.0
2020-04-01 15:55:00,113.77,114.03,113.02,113.48,164015.0,103.5239,103.7605,102.8415,103.26,164015.0
2020-04-02 09:30:00,112.53,114.36,112.02,114.06,80542.0,102.3956,104.0608,101.9315,103.7878,80542.0
2020-04-02 09:35:00,114.27,115.0,113.51,114.89,37371.0,103.9789,104.6432,103.2873,104.5431,37371.0
2020-04-02 09:40:00,114.91,115.26,113.37,113.92,40148.0,104.5613,104.8797,103.16,103.6604,40148.0
2020-04-02 09:45:00,113.73,114.03,112.48,112.76,32946.0,103.4875,103.7605,102.3501,102.6049,32946.0
2020-04-02 09:50:00,113.05,113.5,111.59,111.6,75886.0,102.8688,103.2782,101.5403,101.5494,75886.0
2020-04-02 09:55:00,111.61,113.86,111.61,113.5,51348.0,101.5585,103.6058,101.5585,103.2782,51348.0
2020-04-02 10:00:00,113.5,113.91,112.42,113.07,23761.0,103.2782,103.6513,102.2955,102.887,23761.0
2020-04-02 10:05:00,113.06,113.63,112.66,113.56,12481.0,102.8779,103.3965,102.5139,103.3328,12481.0
2020-04-02 10:10:00,113.67,114.07,113.25,113.89,17988.0,103.4329,103.7969,103.0508,103.6331,17988.0
2020-04-02 10:15:00,113.9,114.18,113.47,113.84,9256.0,103.6422,103.897,103.2509,103.5876,9256.0
2020-04-02 10:20:00,113.84,114.16,113.43,113.86,16841.0,103.5876,103.8788,103.2145,103.6058,16841.0
2020-04-02 10:25:00,113.73,114.01,113.04,113.6,21317.0,103.4875,103.7423,102.8597,103.3692,21317.0
2020-04-02 10:30:00,113.5,114.61,113.15,114.61,38170.0,103.2782,104.2883,102.9598,104.2883,38170.0
2020-04-02 10:35:00,114.77,115.68,114.63,115.46,18077.0,104.4339,105.2619,104.3065,105.0617,18077.0
2020-04-02 10:40:00,115.48,115.48,114.28,114.6,26072.0,105.0799,105.0799,103.988,104.2792,26072.0
2020-04-02 10:45:00,114.8,114.99,114.17,114.37,8087.0,104.4612,104.6341,103.8879,104.0699,8087.0
2020-04-02 10:50:00,114.44,114.85,113.84,114.12,8085.0,104.1336,104.5067,103.5876,103.8424,8085.0
2020-04-02 10:55:00,114.35,115.07,114.28,114.83,48753.0,104.0517,104.7068,103.988,104.4885,48753.0
2020-04-02 11:00:00,114.7,114.82,114.24,114.5,19403.0,104.3702,104.4794,103.9516,104.1882,19403.0
2020-04-02 11:05:00,114.52,114.52,113.77,114.17,27812.0,104.2064,104.2064,103.5239,103.8879,27812.0
2020-04-02 11:10:00,114.01,114.36,113.87,114.08,7666.0,103.7423,104.0608,103.6149,103.806,7666.0
2020-04-02 11:15:00,114.09,114.65,114.05,114.22,8070.0,103.8151,104.3247,103.7787,103.9334,8070.0
2020-04-02 11:20:00,114.01,114.64,113.96,114.34,22074.0,103.7423,104.3156,103.6968,104.0426,22074.0
2020-04-02 11:25:00,114.33,114.46,113.4,113.88,39163.0,104.0335,104.1518,103.1872,103.624,39163.0
2020-04-02 11:30:00,113.85,114.45,113.7,114.43,12261.0,103.5967,104.1427,103.4602,104.1245,12261.0
2020-04-02 11:35:00,114.43,114.99,114.31,114.66,17610.0,104.1245,104.6341,104.0153,104.3338,17610.0
2020-04-02 11:40:00,114.64,115.0,114.42,114.67,38649.0,104.3156,104.6432,104.1154,104.3429,38649.0
2020-04-02 11:45:00,114.7,115.25,114.5,115.18,6361.0,104.3702,104.8706,104.1882,104.8069,6361.0
2020-04-02 11:50:00,115.26,115.44,115.01,115.11,6431.0,104.8797,105.0435,104.6523,104.7432,6431.0
2020-04-02 11:55:00,115.06,115.78,115.03,115.45,13161.0,104.6978,105.3529,104.6705,105.0526,13161.0
2020-04-02 12:00:00,115.42,115.48,115.0,115.33,12629.0,105.0253,105.0799,104.6432,104.9434,12629.0
2020-04-02 12:05:00,115.26,115.88,115.19,115.23,15875.0,104.8797,105.4439,104.816,104.8524,15875.0
2020-04-02 12:10:00,115.14,115.74,115.11,115.65,8320.0,104.7705,105.3165,104.7432,105.2346,8320.0
2020-04-02 12:15:00,115.56,115.72,115.16,115.59,13748.0,105.1527,105.2983,104.7887,105.18,13748.0
2020-04-02 12:20:00,115.67,115.73,115.27,115.47,8398.0,105.2528,105.3074,104.8888,105.0708,8398.0
2020-04-02 12:25:00,115.53,115.85,115.28,115.28,12185.0,105.1254,105.4166,104.8979,104.8979,12185.0
2020-04-02 12:30:00,115.33,115.7,114.95,114.99,16924.0,104.9434,105.2801,104.5977,104.6341,16924.0
2020-04-02 12:35:00,115.09,115.48,115.09,115.42,8308.0,104.725,105.0799,104.725,105.0253,8308.0
2020-04-02 12:40:00,115.42,115.44,115.13,115.16,11067.0,105.0253,105.0435,104.7614,104.7887,11067.0
2020-04-02 12:45:00,115.17,115.51,114.74,115.39,7051.0,104.7978,105.1072,104.4066,104.998,7051.0
2020-04-02 12:50:00,115.43,115.67,115.37,115.55,5597.0,105.0344,105.2528,104.9798,105.1436,5597.0
2020-04-02 12:55:00,115.65,115.65,115.41,115.57,4900.0,105.2346,105.2346,105.0162,105.1618,4900.0
2020-04-02 13:00:00,115.58,115.78,115.32,115.45,13307.0,105.1709,105.3529,104.9343,105.0526,13307.0
2020-04-02 13:05:00,115.42,115.42,114.94,114.94,6102.0,105.0253,105.0253,104.5886,104.5886,6102.0
2020-04-02 13:10:00,114.87,114.99,114.48,114.75,13438.0,104.5249,104.6341,104.17,104.4157,13438.0
2020-04-02 13:15:00,114.68,114.99,114.49,114.55,16451.0,104.352,104.6341,104.1791,104.2337,16451.0
2020-04-02 13:20:00,114.5,115.19,114.48,115.0,13461.0,104.1882,104.816,104.17,104.6432,13461.0
2020-04-02 13:25:00,115.03,115.03,114.4,114.43,13045.0,104.6705,104.6705,104.0972,104.1245,13045.0
2020-04-02 13:30:00,114.31,114.35,114.06,114.26,14624.0,104.0153,104.0517,103.7878,103.9698,14624.0
2020-04-02 13:35:00,114.13,114.75,114.13,114.27,4967.0,103.8515,104.4157,103.8515,103.9789,4967.0
2020-04-02 13:40:00,114.4,114.78,114.39,114.58,7521.0,104.0972,104.443,104.0881,104.261,7521.0
2020-04-02 13:45:00,114.57,114.64,114.16,114.49,4367.0,104.2519,104.3156,103.8788,104.1791,4367.0
2020-04-02 13:50:00,114.42,114.78,114.19,114.46,7791.0,104.1154,104.443,103.9061,104.1518,7791.0
2020-04-02 13:55:00,114.26,114.48,114.1,114.1,7165.0,103.9698,104.17,103.8242,103.8242,7165.0
2020-04-02 14:00:00,114.02,114.26,113.78,113.87,22580.0,103.7514,103.9698,103.533,103.6149,22580.0
2020-04-02 14:05:00,113.93,114.09,113.71,113.99,24069.0,103.6695,103.8151,103.4693,103.7241,24069.0
2020-04-02 14:10:00,114.01,114.6,113.87,114.55,14175.0,103.7423,104.2792,103.6149,104.2337,14175.0
2020-04-02 14:15:00,114.67,114.73,114.06,114.18,12436.0,104.3429,104.3975,103.7878,103.897,12436.0
2020-04-02 14:20:00,114.11,114.39,113.87,113.98,10950.0,103.8333,104.0881,103.6149,103.715,10950.0
2020-04-02 14:25:00,114.0,114.96,113.87,114.72,12015.0,103.7332,104.6068,103.6149,104.3884,12015.0
2020-04-02 14:30:00,114.73,114.74,114.12,114.3,6339.0,104.3975,104.4066,103.8424,104.0062,6339.0
2020-04-02 14:35:00,114.32,114.74,114.18,114.38,5094.0,104.0244,104.4066,103.897,104.079,5094.0
2020-04-02 14:40:00,114.35,114.35,113.62,113.62,8355.0,104.0517,104.0517,103.3874,103.3874,8355.0
2020-04-02 14:45:00,113.27,113.87,113.24,113.7,8204.0,103.069,103.6149,103.0417,103.4602,8204.0
2020-04-02 14:50:00,113.7,114.4,113.5,114.1,8386.0,103.4602,104.0972,103.2782,103.8242,8386.0
2020-04-02 14:55:00,114.03,114.34,114.02,114.2,6697.0,103.7605,104.0426,103.7514,103.9152,6697.0
2020-04-02 15:00:00,114.2,114.69,113.97,114.27,9292.0,103.9152,104.3611,103.7059,103.9789,9292.0
2020-04-02 15:05:00,114.11,114.31,113.84,114.22,8521.0,103.8333,104.0153,103.5876,103.9334,8521.0
2020-04-02 15:10:00,114.21,114.39,113.69,113.74,11386.0,103.9243,104.0881,103.4511,103.4966,11386.0
2020-04-02 15:15:00,113.75,114.83,113.75,114.73,17493.0,103.5057,104.4885,103.5057,104.3975,17493.0
2020-04-02 15:20:00,114.65,114.69,114.31,114.54,19002.0,104.3247,104.3611,104.0153,104.2246,19002.0
2020-04-02 15:25:00,114.55,115.0,114.46,115.0,15304.0,104.2337,104.6432,104.1518,104.6432,15304.0
2020-04-02 15:30:00,115.0,115.34,114.73,115.21,24662.0,104.6432,104.9525,104.3975,104.8342,24662.0
2020-04-02 15:35:00,115.18,115.67,115.02,115.28,39193.0,104.8069,105.2528,104.6614,104.8979,39193.0
2020-04-02 15:40:00,115.25,116.18,115.24,116.16,41266.0,104.8706,105.7169,104.8615,105.6987,41266.0
2020-04-02 15:45:00,116.21,116.4,115.07,115.41,34562.0,105.7442,105.9171,104.7068,105.0162,34562.0
2020-04-02 15:50:00,115.36,116.96,115.36,116.86,61142.0,104.9707,106.4266,104.9707,106.3356,61142.0
2020-04-02 15:55:00,116.99,117.3,116.27,116.63,132927.0,106.4539,106.736,105.7988,106.1264,132927.0
2020-04-03 09:30:00,115.24,116.0,113.71,115.3,50734.0,104.8615,105.5531,103.4693,104.9161,50734.0
2020-04-03 09:35:00,115.32,115.55,114.1,115.01,21207.0,104.9343,105.1436,103.8242,104.6523,21207.0
2020-04-03 09:40:00,115.44,115.9,114.8,114.92,22118.0,105.0435,105.4621,104.4612,104.5704,22118.0
2020-04-03 09:45:00,115.12,115.12,113.37,113.79,45379.0,104.7523,104.7523,103.16,103.5421,45379.0
2020-04-03 09:50:00,113.92,114.35,112.73,113.08,30149.0,103.6604,104.0517,102.5776,102.8961,30149.0
2020-04-03 09:55:00,113.12,114.0,113.08,113.66,22470.0,102.9325,103.7332,102.8961,103.4238,22470.0
2020-04-03 10:00:00,113.55,114.0,113.15,113.2,22817.0,103.3237,103.7332,102.9598,103.0053,22817.0
2020-04-03 10:05:00,113.13,114.14,113.11,113.78,17883.0,102.9416,103.8606,102.9234,103.533,17883.0
2020-04-03 10:10:00,113.6,113.91,113.35,113.51,15379.0,103.3692,103.6513,103.1418,103.2873,15379.0
2020-04-03 10:15:00,113.51,113.59,112.59,112.77,60967.0,103.2873,103.3601,102.4502,102.614,60967.0
2020-04-03 10:20:00,112.72,113.07,112.31,112.64,16063.0,102.5685,102.887,102.1954,102.4957,16063.0
2020-04-03 10:25:00,112.64,112.71,112.08,112.21,11185.0,102.4957,102.5594,101.9861,102.1044,11185.0
2020-04-03 10:30:00,112.13,112.18,110.38,110.68,54363.0,102.0316,102.0771,100.4392,100.7122,54363.0
2020-04-03 10:35:00,110.63,111.01,110.21,110.27,32046.0,100.6667,101.0125,100.2845,100.3391,32046.0
2020-04-03 10:40:00,110.27,110.77,109.88,110.77,42282.0,100.3391,100.7941,99.9843,100.7941,42282.0
2020-04-03 10:45:00,110.68,111.18,110.01,110.93,15231.0,100.7122,101.1672,100.1026,100.9397,15231.0
2020-04-03 10:50:00,110.93,111.03,110.25,110.45,20759.0,100.9397,101.0307,100.3209,100.5029,20759.0
2020-04-03 10:55:00,110.43,111.4,110.41,111.4,22381.0,100.4847,101.3674,100.4665,101.3674,22381.0
2020-04-03 11:00:00,111.15,111.38,110.92,110.95,13973.0,101.1399,101.3492,100.9306,100.9579,13973.0
2020-04-03 11:05:00,110.88,111.22,110.53,111.21,21797.0,100.8942,101.2036,100.5757,101.1945,21797.0
2020-04-03 11:10:00,111.14,111.29,110.39,110.59,26481.0,101.1308,101.2673,100.4483,100.6303,26481.0
2020-04-03 11:15:00,110.55,110.86,110.25,110.51,25246.0,100.5939,100.876,100.3209,100.5575,25246.0
2020-04-03 11:20:00,110.61,110.9,110.43,110.69,13873.0,100.6485,100.9124,100.4847,100.7213,13873.0
2020-04-03 11:25:00,110.75,110.99,110.54,110.7,14000.0,100.7759,100.9943,100.5848,100.7304,14000.0
2020-04-03 11:30:00,110.7,111.2,110.46,111.17,28694.0,100.7304,101.1854,100.512,101.1581,28694.0
2020-04-03 11:35:00,111.11,111.22,110.49,111.11,13373.0,101.1035,101.2036,100.5393,101.1035,13373.0
2020-04-03 11:40:00,111.0,111.02,110.24,110.38,16390.0,101.0034,101.0216,100.3118,100.4392,16390.0
2020-04-03 11:45:00,110.34,110.35,109.82,110.13,30448.0,100.4028,100.4119,99.9297,100.2117,30448.0
2020-04-03 11:50:00,110.14,110.22,109.37,109.39,26516.0,100.2208,100.2936,99.5202,99.5384,26516.0
2020-04-03 11:55:00,109.39,110.09,109.35,109.94,23469.0,99.5384,100.1753,99.502,100.0389,23469.0
2020-04-03 12:00:00,109.95,110.03,109.57,109.89,43893.0,100.048,100.1207,99.7022,99.9934,43893.0
2020-04-03 12:05:00,109.87,109.98,109.55,109.81,16319.0,99.9752,100.0753,99.684,99.9206,16319.0
2020-04-03 12:10:00,109.83,109.87,109.06,109.35,25560.0,99.9388,99.9752,99.2381,99.502,25560.0
2020-04-03 12:15:00,109.13,109.47,108.82,109.01,13866.0,99.3018,99.6112,99.0197,99.1926,13866.0
2020-04-03 12:20:00,109.02,109.3,108.6,108.9,30676.0,99.2017,99.4565,98.8195,99.0925,30676.0
2020-04-03 12:25:00,108.82,108.84,108.25,108.49,36991.0,99.0197,99.0379,98.5011,98.7194,36991.0
2020-04-03 12:30:00,108.47,109.11,108.21,108.57,78960.0,98.7012,99.2836,98.4647,98.7922,78960.0
2020-04-03 12:35:00,108.53,109.12,108.16,109.01,63433.0,98.7558,99.2927,98.4192,99.1926,63433.0
2020-04-03 12:40:00,108.98,109.36,108.66,109.18,26585.0,99.1653,99.5111,98.8741,99.3473,26585.0
2020-04-03 12:45:00,109.22,109.28,108.41,108.64,35787.0,99.3837,99.4383,98.6466,98.8559,35787.0
2020-04-03 12:50:00,108.52,108.74,108.39,108.53,16241.0,98.7467,98.9469,98.6284,98.7558,16241.0
2020-04-03 12:55:00,108.51,109.13,108.42,109.01,28646.0,98.7376,99.3018,98.6557,99.1926,28646.0
2020-04-03 13:00:00,108.99,109.35,108.6,109.35,21791.0,99.1744,99.502,98.8195,99.502,21791.0
2020-04-03 13:05:00,109.49,110.14,109.4,110.14,81515.0,99.6294,100.2208,99.5475,100.2208,81515.0
2020-04-03 13:10:00,110.13,110.15,109.06,109.33,22514.0,100.2117,100.2299,99.2381,99.4838,22514.0
2020-04-03 13:15:00,109.33,109.66,109.25,109.46,13412.0,99.4838,99.7841,99.411,99.6021,13412.0
2020-04-03 13:20:00,109.51,109.55,109.12,109.32,16441.0,99.6476,99.684,99.2927,99.4747,16441.0
2020-04-03 13:25:00,109.25,109.37,108.82,109.06,16538.0,99.411,99.5202,99.0197,99.2381,16538.0
2020-04-03 13:30:00,109.01,109.01,108.61,108.79,11124.0,99.1926,99.1926,98.8286,98.9924,11124.0
2020-04-03 13:35:00,108.81,109.01,108.52,108.57,29438.0,99.0106,99.1926,98.7467,98.7922,29438.0
2020-04-03 13:40:00,108.58,108.62,108.21,108.49,34360.0,98.8013,98.8377,98.4647,98.7194,34360.0
2020-04-03 13:45:00,108.51,108.97,108.44,108.71,22125.0,98.7376,99.1562,98.6739,98.9196,22125.0
2020-04-03 13:50:00,108.82,108.93,108.48,108.78,35050.0,99.0197,99.1198,98.7103,98.9833,35050.0
2020-04-03 13:55:00,108.78,108.91,108.33,108.83,21499.0,98.9833,99.1016,98.5739,99.0288,21499.0
2020-04-03 14:00:00,108.91,109.06,108.44,108.57,19673.0,99.1016,99.2381,98.6739,98.7922,19673.0
2020-04-03 14:05:00,108.48,108.99,108.23,108.85,43317.0,98.7103,99.1744,98.4829,99.047,43317.0
2020-04-03 14:10:00,108.91,108.91,108.29,108.6,9095.0,99.1016,99.1016,98.5375,98.8195,9095.0
2020-04-03 14:15:00,108.6,108.79,108.46,108.58,12656.0,98.8195,98.9924,98.6921,98.8013,12656.0
2020-04-03 14:20:00,108.69,109.0,108.65,108.89,11690.0,98.9014,99.1835,98.865,99.0834,11690.0
2020-04-03 14:25:00,108.92,109.5,108.81,109.5,13583.0,99.1107,99.6385,99.0106,99.6385,13583.0
2020-04-03 14:30:00,109.43,109.53,108.95,109.3,11187.0,99.5748,99.6658,99.138,99.4565,11187.0
2020-04-03 14:35:00,109.35,109.48,108.87,108.91,30352.0,99.502,99.6203,99.0652,99.1016,30352.0
2020-04-03 14:40:00,109.03,109.34,108.75,108.75,10486.0,99.2108,99.4929,98.956,98.956,10486.0
2020-04-03 14:45:00,108.71,108.98,108.71,108.98,5830.0,98.9196,99.1653,98.9196,99.1653,5830.0
2020-04-03 14:50:00,109.02,109.54,108.98,109.18,20727.0,99.2017,99.6749,99.1653,99.3473,20727.0
2020-04-03 14:55:00,109.13,109.5,109.08,109.37,20560.0,99.3018,99.6385,99.2563,99.5202,20560.0
2020-04-03 15:00:00,109.36,109.74,108.83,108.99,17765.0,99.5111,99.8569,99.0288,99.1744,17765.0
2020-04-03 15:05:00,109.08,109.2,108.69,109.15,28496.0,99.2563,99.3655,98.9014,99.32,28496.0
2020-04-03 15:10:00,109.07,109.33,108.94,109.05,23738.0,99.2472,99.4838,99.1289,99.229,23738.0
2020-04-03 15:15:00,109.0,109.74,108.94,109.32,34017.0,99.1835,99.8569,99.1289,99.4747,34017.0
2020-04-03 15:20:00,109.44,109.65,109.08,109.09,11731.0,99.5839,99.775,99.2563,99.2654,11731.0
2020-04-03 15:25:00,109.09,109.22,108.82,108.98,25568.0,99.2654,99.3837,99.0197,99.1653,25568.0
2020-04-03 15:30:00,109.0,109.28,108.64,108.73,27430.0,99.1835,99.4383,98.8559,98.9378,27430.0
2020-04-03 15:35:00,108.72,108.95,107.99,108.19,58179.0,98.9287,99.138,98.2645,98.4465,58179.0
2020-04-03 15:40:00,108.14,108.24,107.69,108.13,66968.0,98.401,98.492,97.9915,98.3919,66968.0
2020-04-03 15:45:00,108.16,109.22,108.16,109.05,52975.0,98.4192,99.3837,98.4192,99.229,52975.0
2020-04-03 15:50:00,109.18,109.77,109.08,109.65,62513.0,99.3473,99.8842,99.2563,99.775,62513.0
2020-04-03 15:55:00,109.74,109.78,108.68,109.22,149420.0,99.8569,99.8933,98.8923,99.3837,149420.0
2020-04-06 09:30:00,113.0,114.12,113.0,113.83,108309.0,102.8233,103.8424,102.8233,103.5785,108309.0
2020-04-06 09:35:00,113.8,115.69,113.72,115.29,110794.0,103.5512,105.271,103.4784,104.907,110794.0
2020-04-06 09:40:00,115.16,115.47,114.05,114.73,57837.0,104.7887,105.0708,103.7787,104.3975,57837.0
2020-04-06 09:45:00,114.63,115.4,114.29,114.35,44937.0,104.3065,105.0071,103.9971,104.0517,44937.0
2020-04-06 09:50:00,114.41,115.88,114.13,115.52,44352.0,104.1063,105.4439,103.8515,105.1163,44352.0
2020-04-06 09:55:00,115.87,115.98,115.1,115.8,26470.0,105.4348,105.5349,104.7341,105.3711,26470.0
2020-04-06 10:00:00,115.86,116.57,115.86,116.21,32115.0,105.4257,106.0718,105.4257,105.7442,32115.0
2020-04-06 10:05:00,116.33,116.9,116.33,116.86,21209.0,105.8534,106.372,105.8534,106.3356,21209.0
2020-04-06 10:10:00,116.65,116.9,116.37,116.64,16734.0,106.1446,106.372,105.8898,106.1355,16734.0
2020-04-06 10:15:00,116.72,117.1,116.29,116.57,28086.0,106.2083,106.554,105.817,106.0718,28086.0
2020-04-06 10:20:00,116.62,117.1,116.3,116.73,21780.0,106.1173,106.554,105.8261,106.2174,21780.0
2020-04-06 10:25:00,116.67,117.04,116.11,116.19,21672.0,106.1628,106.4994,105.6532,105.726,21672.0
2020-04-06 10:30:00,116.15,116.57,115.5,116.28,28134.0,105.6896,106.0718,105.0981,105.8079,28134.0
2020-04-06 10:35:00,116.34,116.54,115.86,116.38,23776.0,105.8625,106.0445,105.4257,105.8989,23776.0
2020-04-06 10:40:00,116.37,116.39,115.73,115.8,15047.0,105.8898,105.908,105.3074,105.3711,15047.0
2020-04-06 10:45:00,115.81,115.94,115.44,115.77,16747.0,105.3802,105.4985,105.0435,105.3438,16747.0
2020-04-06 10:50:00,115.83,116.32,115.59,116.18,13379.0,105.3984,105.8443,105.18,105.7169,13379.0
2020-04-06 10:55:00,116.31,116.47,116.13,116.23,14381.0,105.8352,105.9808,105.6714,105.7624,14381.0
2020-04-06 11:00:00,116.45,116.7,115.96,116.56,15416.0,105.9626,106.1901,105.5167,106.0627,15416.0
2020-04-06 11:05:00,116.58,116.99,116.58,116.69,22456.0,106.0809,106.4539,106.0809,106.181,22456.0
2020-04-06 11:10:00,116.74,116.75,115.63,115.67,39016.0,106.2265,106.2355,105.2164,105.2528,39016.0
2020-04-06 11:15:00,115.7,116.04,115.09,115.09,32173.0,105.2801,105.5895,104.725,104.725,32173.0
2020-04-06 11:20:00,115.17,115.17,114.64,114.66,60554.0,104.7978,104.7978,104.3156,104.3338,60554.0
2020-04-06 11:25:00,114.55,115.71,114.25,115.63,40333.0,104.2337,105.2892,103.9607,105.2164,40333.0
2020-04-06 11:30:00,115.69,116.19,115.63,116.01,18552.0,105.271,105.726,105.2164,105.5622,18552.0
2020-04-06 11:35:00,116.07,116.2,115.88,116.13,24331.0,105.6168,105.7351,105.4439,105.6714,24331.0
2020-04-06 11:40:00,116.09,116.34,115.84,116.1,22830.0,105.635,105.8625,105.4075,105.6441,22830.0
2020-04-06 11:45:00,116.05,116.64,115.99,116.45,13923.0,105.5986,106.1355,105.544,105.9626,13923.0
2020-04-06 11:50:00,116.48,117.19,116.48,117.18,28765.0,105.9899,106.6359,105.9899,106.6268,28765.0
2020-04-06 11:55:00,117.08,117.5,116.96,117.43,13409.0,106.5358,106.918,106.4266,106.8543,13409.0
2020-04-06 12:00:00,117.31,117.43,117.08,117.2,19130.0,106.7451,106.8543,106.5358,106.645,19130.0
2020-04-06 12:05:00,117.2,117.45,116.86,117.31,27108.0,106.645,106.8725,106.3356,106.7451,27108.0
2020-04-06 12:10:00,117.29,117.97,117.14,117.91,21361.0,106.7269,107.3457,106.5904,107.2911,21361.0
2020-04-06 12:15:00,117.85,118.0,117.74,117.79,16357.0,107.2365,107.373,107.1364,107.1819,16357.0
2020-04-06 12:20:00,117.83,118.11,117.65,117.98,37866.0,107.2183,107.4731,107.0545,107.3548,37866.0
2020-04-06 12:25:00,118.04,118.13,117.7,117.76,21616.0,107.4094,107.4913,107.1,107.1546,21616.0
2020-04-06 12:30:00,117.75,118.63,117.57,118.16,42831.0,107.1455,107.9462,106.9817,107.5186,42831.0
2020-04-06 12:35:00,118.19,118.41,117.85,118.41,18954.0,107.5459,107.7461,107.2365,107.7461,18954.0
2020-04-06 12:40:00,118.5,118.53,118.03,118.39,18101.0,107.8279,107.8552,107.4003,107.7279,18101.0
2020-04-06 12:45:00,118.38,118.56,118.17,118.45,20066.0,107.7188,107.8825,107.5277,107.7824,20066.0
2020-04-06 12:50:00,118.37,118.58,118.27,118.58,11100.0,107.7097,107.9007,107.6187,107.9007,11100.0
2020-04-06 12:55:00,118.49,119.09,118.46,119.0,25002.0,107.8188,108.3648,107.7915,108.2829,25002.0
2020-04-06 13:00:00,118.82,119.0,118.03,118.35,34463.0,108.1191,108.2829,107.4003,107.6915,34463.0
2020-04-06 13:05:00,118.35,118.65,117.8,117.94,29784.0,107.6915,107.9644,107.191,107.3184,29784.0
2020-04-06 13:10:00,117.94,118.34,117.86,118.08,23295.0,107.3184,107.6824,107.2456,107.4458,23295.0
2020-04-06 13:15:00,118.09,118.14,117.8,118.14,10487.0,107.4549,107.5004,107.191,107.5004,10487.0
2020-04-06 13:20:00,118.14,118.58,118.01,118.5,19793.0,107.5004,107.9007,107.3821,107.8279,19793.0
2020-04-06 13:25:00,118.47,118.83,118.3,118.43,19146.0,107.8006,108.1282,107.646,107.7642,19146.0
2020-04-06 13:30:00,118.48,118.55,117.98,118.09,26370.0,107.8097,107.8734,107.3548,107.4549,26370.0
2020-04-06 13:35:00,118.03,118.27,117.98,118.02,21503.0,107.4003,107.6187,107.3548,107.3912,21503.0
2020-04-06 13:40:00,118.02,118.58,117.98,118.58,10995.0,107.3912,107.9007,107.3548,107.9007,10995.0
2020-04-06 13:45:00,118.53,118.53,118.22,118.23,12836.0,107.8552,107.8552,107.5732,107.5823,12836.0
2020-04-06 13:50:00,118.27,118.5,118.27,118.35,11474.0,107.6187,107.8279,107.6187,107.6915,11474.0
2020-04-06 13:55:00,118.37,118.5,118.2,118.45,17475.0,107.7097,107.8279,107.555,107.7824,17475.0
2020-04-06 14:00:00,118.4,118.52,118.2,118.31,11417.0,107.737,107.8461,107.555,107.6551,11417.0
2020-04-06 14:05:00,118.3,118.37,117.97,118.12,12326.0,107.646,107.7097,107.3457,107.4822,12326.0
2020-04-06 14:10:00,118.12,118.43,118.1,118.26,14878.0,107.4822,107.7642,107.464,107.6096,14878.0
2020-04-06 14:15:00,118.19,118.52,118.18,118.48,9713.0,107.5459,107.8461,107.5368,107.8097,9713.0
2020-04-06 14:20:00,118.43,118.74,118.42,118.64,10040.0,107.7642,108.0463,107.7552,107.9553,10040.0
2020-04-06 14:25:00,118.63,118.75,118.46,118.7,18385.0,107.9462,108.0554,107.7915,108.0099,18385.0
2020-04-06 14:30:00,118.69,118.8,118.11,118.34,17519.0,108.0008,108.1009,107.4731,107.6824,17519.0
2020-04-06 14:35:00,118.34,118.49,118.29,118.37,11904.0,107.6824,107.8188,107.6369,107.7097,11904.0
2020-04-06 14:40:00,118.37,118.8,118.27,118.65,29395.0,107.7097,108.1009,107.6187,107.9644,29395.0
2020-04-06 14:45:00,118.66,118.92,118.58,118.68,23110.0,107.9735,108.2101,107.9007,107.9917,23110.0
2020-04-06 14:50:00,118.65,118.76,118.41,118.48,12603.0,107.9644,108.0645,107.7461,107.8097,12603.0
2020-04-06 14:55:00,118.43,118.83,118.42,118.81,18032.0,107.7642,108.1282,107.7552,108.11,18032.0
2020-04-06 15:00:00,118.74,118.86,118.44,118.81,11171.0,108.0463,108.1555,107.7733,108.11,11171.0
2020-04-06 15:05:00,118.8,119.23,118.74,118.96,33337.0,108.1009,108.4922,108.0463,108.2465,33337.0
2020-04-06 15:10:00,118.94,119.04,118.38,118.38,27424.0,108.2283,108.3193,107.7188,107.7188,27424.0
2020-04-06 15:15:00,118.3,118.46,117.8,118.04,54909.0,107.646,107.7915,107.191,107.4094,54909.0
2020-04-06 15:20:00,117.95,118.51,117.9,118.42,27329.0,107.3275,107.837,107.282,107.7552,27329.0
2020-04-06 15:25:00,118.49,118.51,117.53,117.7,55626.0,107.8188,107.837,106.9453,107.1,55626.0
2020-04-06 15:30:00,117.66,117.97,117.51,117.69,36074.0,107.0636,107.3457,106.9271,107.0909,36074.0
2020-04-06 15:35:00,117.71,117.86,117.58,117.78,39073.0,107.1091,107.2456,106.9908,107.1728,39073.0
2020-04-06 15:40:00,117.84,118.25,117.67,118.25,34845.0,107.2274,107.6005,107.0727,107.6005,34845.0
2020-04-06 15:45:00,118.24,118.3,117.74,117.97,58098.0,107.5914,107.646,107.1364,107.3457,58098.0
2020-04-06 15:50:00,117.99,119.22,117.99,119.08,84273.0,107.3639,108.4831,107.3639,108.3557,84273.0
2020-04-06 15:55:00,119.18,119.81,118.82,118.82,174782.0,108.4467,109.02,108.1191,108.1191,174782.0
2020-04-07 09:30:00,124.91,125.48,121.17,122.47,118517.0,113.6607,114.1793,110.2575,111.4404,118517.0
2020-04-07 09:35:00,122.14,123.11,121.54,121.99,25887.0,111.1401,112.0228,110.5942,111.0036,25887.0
2020-04-07 09:40:00,121.99,122.91,121.31,122.71,35678.0,111.0036,111.8408,110.3849,111.6588,35678.0
2020-04-07 09:45:00,122.87,123.11,121.54,122.0,41767.0,111.8044,112.0228,110.5942,111.0127,41767.0
2020-04-07 09:50:00,122.02,123.99,121.89,123.97,27342.0,111.0309,112.8235,110.9126,112.8053,27342.0
2020-04-07 09:55:00,123.93,124.34,123.17,124.28,33311.0,112.7689,113.142,112.0774,113.0874,33311.0
2020-04-07 10:00:00,124.27,124.45,122.71,123.17,36131.0,113.0783,113.2421,111.6588,112.0774,36131.0
2020-04-07 10:05:00,123.05,123.92,122.73,123.05,30526.0,111.9682,112.7598,111.677,111.9682,30526.0
2020-04-07 10:10:00,123.02,123.36,121.6,121.83,39617.0,111.9409,112.2503,110.6488,110.858,39617.0
2020-04-07 10:15:00,121.7,121.85,120.85,121.57,25290.0,110.7398,110.8762,109.9663,110.6215,25290.0
2020-04-07 10:20:00,121.21,121.55,120.1,120.23,17528.0,110.2939,110.6033,109.2838,109.4021,17528.0
2020-04-07 10:25:00,120.4,120.58,119.86,119.86,20787.0,109.5568,109.7206,109.0655,109.0655,20787.0
2020-04-07 10:30:00,120.04,120.86,120.04,120.49,21161.0,109.2293,109.9754,109.2293,109.6387,21161.0
2020-04-07 10:35:00,120.52,121.5,120.37,121.23,28786.0,109.666,110.5578,109.5295,110.3121,28786.0
2020-04-07 10:40:00,120.99,120.99,120.05,120.21,15499.0,110.0937,110.0937,109.2384,109.3839,15499.0
2020-04-07 10:45:00,120.21,120.48,119.34,119.54,16963.0,109.3839,109.6296,108.5923,108.7743,16963.0
2020-04-07 10:50:00,119.73,120.27,119.47,119.64,15607.0,108.9472,109.4385,108.7106,108.8653,15607.0
2020-04-07 10:55:00,119.78,120.45,119.72,120.19,19626.0,108.9927,109.6023,108.9381,109.3657,19626.0
2020-04-07 11:00:00,120.29,120.29,119.68,119.78,19311.0,109.4567,109.4567,108.9017,108.9927,19311.0
2020-04-07 11:05:00,119.86,120.63,119.67,120.02,33124.0,109.0655,109.7661,108.8926,109.2111,33124.0
2020-04-07 11:10:00,120.06,120.33,119.73,119.85,13661.0,109.2475,109.4931,108.9472,109.0564,13661.0
2020-04-07 11:15:00,119.84,120.48,119.79,119.82,26604.0,109.0473,109.6296,109.0018,109.0291,26604.0
2020-04-07 11:20:00,119.91,120.15,119.67,119.96,26142.0,109.111,109.3293,108.8926,109.1565,26142.0
2020-04-07 11:25:00,119.8,120.31,119.65,120.18,29791.0,109.0109,109.4749,108.8744,109.3566,29791.0
2020-04-07 11:30:00,120.2,121.15,120.19,121.15,13474.0,109.3748,110.2393,109.3657,110.2393,13474.0
2020-04-07 11:35:00,121.18,121.71,120.9,121.09,56498.0,110.2666,110.7489,110.0118,110.1847,56498.0
2020-04-07 11:40:00,121.09,121.27,120.82,120.93,72946.0,110.1847,110.3485,109.939,110.0391,72946.0
2020-04-07 11:45:00,120.94,121.09,120.26,120.49,34535.0,110.0482,110.1847,109.4294,109.6387,34535.0
2020-04-07 11:50:00,120.49,120.8,120.23,120.66,55991.0,109.6387,109.9208,109.4021,109.7934,55991.0
2020-04-07 11:55:00,120.73,120.9,120.45,120.72,63213.0,109.8571,110.0118,109.6023,109.848,63213.0
2020-04-07 12:00:00,120.75,120.9,120.55,120.9,23125.0,109.8753,110.0118,109.6933,110.0118,23125.0
2020-04-07 12:05:00,120.93,121.32,120.88,121.2,38435.0,110.0391,110.394,109.9936,110.2848,38435.0
2020-04-07 12:10:00,121.2,121.2,120.56,120.77,21695.0,110.2848,110.2848,109.7024,109.8935,21695.0
2020-04-07 12:15:00,120.84,121.28,120.83,121.03,22733.0,109.9572,110.3576,109.9481,110.1301,22733.0
2020-04-07 12:20:00,121.03,121.03,120.43,120.49,33549.0,110.1301,110.1301,109.5841,109.6387,33549.0
2020-04-07 12:25:00,120.48,121.05,120.48,120.99,24813.0,109.6296,110.1483,109.6296,110.0937,24813.0
2020-04-07 12:30:00,120.97,121.06,120.49,120.6,38931.0,110.0755,110.1574,109.6387,109.7388,38931.0
2020-04-07 12:35:00,120.68,120.98,120.49,120.61,12627.0,109.8116,110.0846,109.6387,109.7479,12627.0
2020-04-07 12:40:00,120.61,121.02,120.27,121.01,9593.0,109.7479,110.121,109.4385,110.1119,9593.0
2020-04-07 12:45:00,121.03,121.37,120.86,121.21,24733.0,110.1301,110.4395,109.9754,110.2939,24733.0
2020-04-07 12:50:00,121.17,121.29,120.85,120.9,17225.0,110.2575,110.3667,109.9663,110.0118,17225.0
2020-04-07 12:55:00,120.92,121.33,120.8,120.9,27135.0,110.03,110.4031,109.9208,110.0118,27135.0
2020-04-07 13:00:00,120.9,121.13,120.75,120.96,25804.0,110.0118,110.2211,109.8753,110.0664,25804.0
2020-04-07 13:05:00,120.97,121.39,120.91,121.07,22238.0,110.0755,110.4577,110.0209,110.1665,22238.0
2020-04-07 13:10:00,121.16,121.25,120.7,121.2,8295.0,110.2484,110.3303,109.8298,110.2848,8295.0
2020-04-07 13:15:00,121.13,121.16,120.52,120.66,11560.0,110.2211,110.2484,109.666,109.7934,11560.0
2020-04-07 13:20:00,120.61,120.66,120.12,120.47,21824.0,109.7479,109.7934,109.302,109.6205,21824.0
2020-04-07 13:25:00,120.29,120.76,120.29,120.63,6025.0,109.4567,109.8844,109.4567,109.7661,6025.0
2020-04-07 13:30:00,120.68,120.69,120.32,120.35,5141.0,109.8116,109.8207,109.484,109.5113,5141.0
2020-04-07 13:35:00,120.41,120.46,120.09,120.18,9877.0,109.5659,109.6114,109.2748,109.3566,9877.0
2020-04-07 13:40:00,120.03,120.28,119.77,119.82,9738.0,109.2202,109.4476,108.9836,109.0291,9738.0
2020-04-07 13:45:00,119.86,120.18,119.78,119.84,9833.0,109.0655,109.3566,108.9927,109.0473,9833.0
2020-04-07 13:50:00,119.73,120.04,119.48,119.92,14649.0,108.9472,109.2293,108.7197,109.1201,14649.0
2020-04-07 13:55:00,119.8,120.0,119.5,119.52,11411.0,109.0109,109.1929,108.7379,108.7561,11411.0
2020-04-07 14:00:00,119.52,119.56,119.22,119.28,8672.0,108.7561,108.7925,108.4831,108.5377,8672.0
2020-04-07 14:05:00,119.22,119.24,118.74,119.02,13632.0,108.4831,108.5013,108.0463,108.3011,13632.0
2020-04-07 14:10:00,119.0,119.15,118.4,118.44,15882.0,108.2829,108.4194,107.737,107.7733,15882.0
2020-04-07 14:15:00,118.48,118.52,117.81,117.84,22645.0,107.8097,107.8461,107.2001,107.2274,22645.0
2020-04-07 14:20:00,117.91,118.83,117.77,118.81,14140.0,107.2911,108.1282,107.1637,108.11,14140.0
2020-04-07 14:25:00,118.67,119.05,118.3,118.45,13031.0,107.9826,108.3284,107.646,107.7824,13031.0
2020-04-07 14:30:00,118.3,118.62,118.14,118.36,9188.0,107.646,107.9371,107.5004,107.7006,9188.0
2020-04-07 14:35:00,118.46,118.46,118.03,118.13,7769.0,107.7915,107.7915,107.4003,107.4913,7769.0
2020-04-07 14:40:00,118.09,118.21,117.58,117.63,9271.0,107.4549,107.5641,106.9908,107.0363,9271.0
2020-04-07 14:45:00,117.81,118.12,117.56,117.84,10081.0,107.2001,107.4822,106.9726,107.2274,10081.0
2020-04-07 14:50:00,117.88,117.93,117.32,117.41,9397.0,107.2638,107.3093,106.7542,106.8361,9397.0
2020-04-07 14:55:00,117.25,117.82,117.17,117.51,14660.0,106.6905,107.2092,106.6177,106.9271,14660.0
2020-04-07 15:00:00,117.53,118.29,117.52,118.26,12748.0,106.9453,107.6369,106.9362,107.6096,12748.0
2020-04-07 15:05:00,118.2,118.44,117.7,118.38,16651.0,107.555,107.7733,107.1,107.7188,16651.0
2020-04-07 15:10:00,118.43,118.6,118.28,118.32,7556.0,107.7642,107.9189,107.6278,107.6642,7556.0
2020-04-07 15:15:00,118.36,118.42,117.5,117.52,13148.0,107.7006,107.7552,106.918,106.9362,13148.0
2020-04-07 15:20:00,117.52,117.53,116.62,116.62,22376.0,106.9362,106.9453,106.1173,106.1173,22376.0
2020-04-07 15:25:00,116.64,117.39,116.61,116.73,20635.0,106.1355,106.8179,106.1082,106.2174,20635.0
2020-04-07 15:30:00,116.85,117.09,116.2,116.83,49029.0,106.3265,106.5449,105.7351,106.3083,49029.0
2020-04-07 15:35:00,116.84,117.06,116.1,116.41,48361.0,106.3174,106.5176,105.6441,105.9262,48361.0
2020-04-07 15:40:00,116.42,117.06,116.35,117.01,32005.0,105.9353,106.5176,105.8716,106.4721,32005.0
2020-04-07 15:45:00,117.05,117.55,116.95,117.22,81713.0,106.5085,106.9635,106.4175,106.6632,81713.0
2020-04-07 15:50:00,117.1,117.24,115.75,116.29,110368.0,106.554,106.6814,105.3256,105.817,110368.0
2020-04-07 15:55:00,116.26,116.61,115.81,115.96,206575.0,105.7897,106.1082,105.3802,105.5167,206575.0
2020-04-08 09:30:00,123.0,123.0,119.92,120.6,165937.0,111.9227,111.9227,109.1201,109.7388,165937.0
2020-04-08 09:35:00,120.73,122.0,120.51,121.55,71762.0,109.8571,111.0127,109.6569,110.6033,71762.0
2020-04-08 09:40:00,121.79,122.2,120.89,121.47,59406.0,110.8216,111.1947,110.0027,110.5305,59406.0
2020-04-08 09:45:00,121.53,122.5,121.3,121.53,87237.0,110.5851,111.4677,110.3758,110.5851,87237.0
2020-04-08 09:50:00,121.6,122.18,121.37,121.74,50898.0,110.6488,111.1765,110.4395,110.7762,50898.0
2020-04-08 09:55:00,121.66,123.12,121.66,122.6,95453.0,110.7034,112.0319,110.7034,111.5587,95453.0
2020-04-08 10:00:00,122.65,123.93,122.34,123.79,97459.0,111.6042,112.7689,111.3221,112.6415,97459.0
2020-04-08 10:05:00,123.85,124.24,122.54,123.09,157128.0,112.6961,113.051,111.5041,112.0046,157128.0
2020-04-08 10:10:00,122.98,123.14,122.42,123.02,53486.0,111.9045,112.0501,111.3949,111.9409,53486.0
2020-04-08 10:15:00,122.97,123.33,122.65,123.07,44536.0,111.8954,112.223,111.6042,111.9864,44536.0
2020-04-08 10:20:00,123.12,123.27,122.72,123.01,56367.0,112.0319,112.1684,111.6679,111.9318,56367.0
2020-04-08 10:25:00,122.99,123.77,122.99,123.33,49335.0,111.9136,112.6233,111.9136,112.223,49335.0
2020-04-08 10:30:00,123.49,123.61,123.18,123.45,45381.0,112.3685,112.4777,112.0865,112.3322,45381.0
2020-04-08 10:35:00,123.5,123.6,122.78,123.17,32559.0,112.3776,112.4686,111.7225,112.0774,32559.0
2020-04-08 10:40:00,123.15,123.37,122.75,123.21,22162.0,112.0592,112.2594,111.6952,112.1138,22162.0
2020-04-08 10:45:00,123.21,123.52,122.93,123.52,22151.0,112.1138,112.3958,111.859,112.3958,22151.0
2020-04-08 10:50:00,123.52,124.14,123.5,123.82,29405.0,112.3958,112.96,112.3776,112.6688,29405.0
2020-04-08 10:55:00,124.0,124.38,123.55,124.19,88641.0,112.8326,113.1784,112.4231,113.0055,88641.0
2020-04-08 11:00:00,124.09,124.17,122.57,123.04,112589.0,112.9145,112.9873,111.5314,111.9591,112589.0
2020-04-08 11:05:00,123.14,123.36,122.05,122.54,70023.0,112.0501,112.2503,111.0582,111.5041,70023.0
2020-04-08 11:10:00,122.62,123.38,122.22,122.95,52805.0,111.5769,112.2685,111.2129,111.8772,52805.0
2020-04-08 11:15:00,123.01,123.37,122.69,122.86,40368.0,111.9318,112.2594,111.6406,111.7953,40368.0
2020-04-08 11:20:00,122.86,123.81,122.86,123.34,65917.0,111.7953,112.6597,111.7953,112.2321,65917.0
2020-04-08 11:25:00,123.36,123.73,123.13,123.17,75979.0,112.2503,112.5869,112.041,112.0774,75979.0
2020-04-08 11:30:00,123.23,123.91,123.18,123.4,85277.0,112.132,112.7507,112.0865,112.2867,85277.0
2020-04-08 11:35:00,123.42,123.98,123.22,123.92,66701.0,112.3049,112.8144,112.1229,112.7598,66701.0
2020-04-08 11:40:00,123.96,124.09,123.51,123.87,33083.0,112.7962,112.9145,112.3867,112.7143,33083.0
2020-04-08 11:45:00,123.83,124.48,123.78,124.27,47990.0,112.6779,113.2694,112.6324,113.0783,47990.0
2020-04-08 11:50:00,124.24,124.47,124.02,124.41,40121.0,113.051,113.2603,112.8508,113.2057,40121.0
2020-04-08 11:55:00,124.42,124.84,124.27,124.45,42579.0,113.2148,113.597,113.0783,113.2421,42579.0
2020-04-08 12:00:00,124.5,124.87,124.37,124.86,34517.0,113.2876,113.6243,113.1693,113.6152,34517.0
2020-04-08 12:05:00,124.82,124.94,124.51,124.8,27803.0,113.5788,113.688,113.2967,113.5606,27803.0
2020-04-08 12:10:00,124.77,124.99,124.46,124.87,22364.0,113.5333,113.7335,113.2512,113.6243,22364.0
2020-04-08 12:15:00,124.87,125.19,124.67,124.75,39076.0,113.6243,113.9154,113.4423,113.5151,39076.0
2020-04-08 12:20:00,124.72,125.04,124.59,124.88,19568.0,113.4878,113.779,113.3695,113.6334,19568.0
2020-04-08 12:25:00,124.9,124.98,124.55,124.74,20671.0,113.6516,113.7244,113.3331,113.506,20671.0
2020-04-08 12:30:00,124.69,124.91,124.69,124.84,17440.0,113.4605,113.6607,113.4605,113.597,17440.0
2020-04-08 12:35:00,124.84,125.2,124.7,125.16,29224.0,113.597,113.9245,113.4696,113.8881,29224.0
2020-04-08 12:40:00,125.09,125.36,125.02,125.12,35902.0,113.8245,114.0701,113.7608,113.8518,35902.0
2020-04-08 12:45:00,125.13,125.16,124.32,124.4,99181.0,113.8609,113.8881,113.1238,113.1966,99181.0
2020-04-08 12:50:00,124.47,124.72,124.15,124.34,18102.0,113.2603,113.4878,112.9691,113.142,18102.0
2020-04-08 12:55:00,124.33,124.33,123.94,124.15,25173.0,113.1329,113.1329,112.778,112.9691,25173.0
2020-04-08 13:00:00,124.22,124.56,124.12,124.3,15544.0,113.0328,113.3422,112.9418,113.1056,15544.0
2020-04-08 13:05:00,124.21,124.64,124.15,124.54,15203.0,113.0237,113.415,112.9691,113.324,15203.0
2020-04-08 13:10:00,124.48,124.56,124.13,124.35,33324.0,113.2694,113.3422,112.9509,113.1511,33324.0
2020-04-08 13:15:00,124.35,124.53,124.1,124.29,27337.0,113.1511,113.3149,112.9236,113.0965,27337.0
2020-04-08 13:20:00,124.34,124.66,124.22,124.61,31968.0,113.142,113.4332,113.0328,113.3877,31968.0
2020-04-08 13:25:00,124.64,124.87,124.01,124.22,48152.0,113.415,113.6243,112.8417,113.0328,48152.0
2020-04-08 13:30:00,124.23,124.35,123.8,123.91,16057.0,113.0419,113.1511,112.6506,112.7507,16057.0
2020-04-08 13:35:00,123.79,124.1,123.67,123.77,20529.0,112.6415,112.9236,112.5323,112.6233,20529.0
2020-04-08 13:40:00,123.76,124.11,123.61,123.68,20324.0,112.6142,112.9327,112.4777,112.5414,20324.0
2020-04-08 13:45:00,123.76,124.0,123.68,123.78,14990.0,112.6142,112.8326,112.5414,112.6324,14990.0
2020-04-08 13:50:00,123.87,123.99,123.77,123.85,14068.0,112.7143,112.8235,112.6233,112.6961,14068.0
2020-04-08 13:55:00,123.9,123.9,123.5,123.65,21807.0,112.7416,112.7416,112.3776,112.5141,21807.0
2020-04-08 14:00:00,123.68,123.99,123.5,123.98,19494.0,112.5414,112.8235,112.3776,112.8144,19494.0
2020-04-08 14:05:00,123.92,124.04,123.69,123.91,25656.0,112.7598,112.869,112.5505,112.7507,25656.0
2020-04-08 14:10:00,123.89,124.1,123.65,123.94,28728.0,112.7325,112.9236,112.5141,112.778,28728.0
2020-04-08 14:15:00,123.91,124.41,123.71,124.34,73064.0,112.7507,113.2057,112.5687,113.142,73064.0
2020-04-08 14:20:00,124.38,125.16,124.12,125.12,46843.0,113.1784,113.8881,112.9418,113.8518,46843.0
2020-04-08 14:25:00,125.16,125.31,124.72,124.97,38794.0,113.8881,114.0246,113.4878,113.7153,38794.0
2020-04-08 14:30:00,124.92,125.34,124.82,125.17,35153.0,113.6698,114.0519,113.5788,113.8972,35153.0
2020-04-08 14:35:00,125.2,125.27,124.87,125.03,29807.0,113.9245,113.9882,113.6243,113.7699,29807.0
2020-04-08 14:40:00,125.02,125.38,124.95,124.95,51887.0,113.7608,114.0883,113.6971,113.6971,51887.0
2020-04-08 14:45:00,124.93,125.14,124.85,125.0,29789.0,113.6789,113.8699,113.6061,113.7426,29789.0
2020-04-08 14:50:00,125.02,125.73,125.01,125.47,109207.0,113.7608,114.4068,113.7517,114.1702,109207.0
2020-04-08 14:55:00,125.55,125.66,125.06,125.3,67609.0,114.243,114.3431,113.7972,114.0155,67609.0
2020-04-08 15:00:00,125.25,125.83,125.04,125.82,50988.0,113.97,114.4978,113.779,114.4887,50988.0
2020-04-08 15:05:00,125.82,126.0,125.75,125.94,37432.0,114.4887,114.6525,114.425,114.5979,37432.0
2020-04-08 15:10:00,125.95,125.95,125.51,125.69,45002.0,114.607,114.607,114.2066,114.3704,45002.0
2020-04-08 15:15:00,125.75,126.15,125.69,126.09,77662.0,114.425,114.789,114.3704,114.7344,77662.0
2020-04-08 15:20:00,126.12,126.25,125.82,126.13,60123.0,114.7617,114.88,114.4887,114.7708,60123.0
2020-04-08 15:25:00,126.2,126.9,126.17,126.82,67253.0,114.8345,115.4714,114.8072,115.3986,67253.0
2020-04-08 15:30:00,126.77,127.23,126.36,126.44,72712.0,115.3532,115.7717,114.9801,115.0529,72712.0
2020-04-08 15:35:00,126.41,126.52,125.68,126.06,51283.0,115.0256,115.1257,114.3613,114.7071,51283.0
2020-04-08 15:40:00,126.04,126.34,125.7,126.23,43993.0,114.6889,114.9619,114.3795,114.8618,43993.0
2020-04-08 15:45:00,126.23,126.26,125.53,126.16,88578.0,114.8618,114.8891,114.2248,114.7981,88578.0
2020-04-08 15:50:00,126.19,126.75,125.67,126.33,136253.0,114.8254,115.335,114.3522,114.9528,136253.0
2020-04-08 15:55:00,126.35,126.36,125.22,125.53,195293.0,114.971,114.9801,113.9427,114.2248,195293.0
2020-04-09 09:30:00,129.61,130.0,128.0,128.74,155859.0,117.9374,118.2923,116.4724,117.1457,155859.0
2020-04-09 09:35:00,128.8,129.76,127.6,128.06,78282.0,117.2003,118.0739,116.1084,116.527,78282.0
2020-04-09 09:40:00,127.89,129.7,127.86,128.95,35038.0,116.3723,118.0193,116.345,117.3368,35038.0
2020-04-09 09:45:00,128.95,129.27,128.54,129.17,45662.0,117.3368,117.628,116.9637,117.537,45662.0
2020-04-09 09:50:00,129.27,129.5,128.77,129.22,76244.0,117.628,117.8373,117.173,117.5825,76244.0
2020-04-09 09:55:00,129.08,129.83,129.0,129.69,48008.0,117.4551,118.1376,117.3823,118.0102,48008.0
2020-04-09 10:00:00,129.7,129.83,128.77,129.28,40208.0,118.0193,118.1376,117.173,117.6371,40208.0
2020-04-09 10:05:00,129.25,129.44,128.3,128.4,47684.0,117.6098,117.7827,116.7454,116.8364,47684.0
2020-04-09 10:10:00,128.41,129.44,128.4,129.04,19847.0,116.8455,117.7827,116.8364,117.4187,19847.0
2020-04-09 10:15:00,129.07,129.24,128.19,128.27,37401.0,117.446,117.6007,116.6453,116.7181,37401.0
2020-04-09 10:20:00,128.4,128.78,127.06,127.31,32713.0,116.8364,117.1821,115.617,115.8445,32713.0
2020-04-09 10:25:00,127.18,128.21,127.13,127.97,40821.0,115.7262,116.6635,115.6807,116.4451,40821.0
2020-04-09 10:30:00,127.98,128.37,127.03,127.9,66083.0,116.4542,116.8091,115.5897,116.3814,66083.0
2020-04-09 10:35:00,127.9,128.48,127.65,128.28,36207.0,116.3814,116.9092,116.1539,116.7272,36207.0
2020-04-09 10:40:00,128.28,128.33,127.7,128.15,29770.0,116.7272,116.7727,116.1994,116.6089,29770.0
2020-04-09 10:45:00,128.04,128.31,127.81,128.08,22709.0,116.5088,116.7545,116.2995,116.5452,22709.0
2020-04-09 10:50:00,128.13,128.4,127.7,127.78,22826.0,116.5907,116.8364,116.1994,116.2722,22826.0
2020-04-09 10:55:00,128.0,128.71,128.0,128.56,21622.0,116.4724,117.1184,116.4724,116.9819,21622.0
2020-04-09 11:00:00,128.56,128.65,127.25,127.34,28930.0,116.9819,117.0638,115.7899,115.8718,28930.0
2020-04-09 11:05:00,127.37,128.03,127.24,127.85,14054.0,115.8991,116.4997,115.7808,116.3359,14054.0
2020-04-09 11:10:00,127.8,128.1,126.32,126.53,34902.0,116.2904,116.5634,114.9437,115.1348,34902.0
2020-04-09 11:15:00,126.49,126.49,125.84,126.25,24375.0,115.0984,115.0984,114.5069,114.88,24375.0
2020-04-09 11:20:00,126.2,126.62,126.01,126.13,16305.0,114.8345,115.2167,114.6616,114.7708,16305.0
2020-04-09 11:25:00,126.09,126.76,125.86,126.74,25334.0,114.7344,115.3441,114.5251,115.3259,25334.0
2020-04-09 11:30:00,126.65,126.81,126.15,126.38,34786.0,115.244,115.3896,114.789,114.9983,34786.0
2020-04-09 11:35:00,126.38,126.99,126.17,126.89,32652.0,114.9983,115.5533,114.8072,115.4623,32652.0
2020-04-09 11:40:00,126.91,127.44,126.88,127.44,8810.0,115.4805,115.9628,115.4532,115.9628,8810.0
2020-04-09 11:45:00,127.44,127.65,126.7,127.23,16198.0,115.9628,116.1539,115.2895,115.7717,16198.0
2020-04-09 11:50:00,127.16,127.35,126.92,127.23,12751.0,115.708,115.8809,115.4896,115.7717,12751.0
2020-04-09 11:55:00,127.18,127.64,126.96,127.57,17523.0,115.7262,116.1448,115.526,116.0811,17523.0
2020-04-09 12:00:00,127.67,128.22,127.55,128.22,12416.0,116.1721,116.6726,116.0629,116.6726,12416.0
2020-04-09 12:05:00,128.26,128.3,127.85,128.3,22086.0,116.709,116.7454,116.3359,116.7454,22086.0
2020-04-09 12:10:00,128.33,128.33,127.73,127.97,23734.0,116.7727,116.7727,116.2267,116.4451,23734.0
2020-04-09 12:15:00,127.89,128.17,127.62,128.14,32140.0,116.3723,116.6271,116.1266,116.5998,32140.0
2020-04-09 12:20:00,128.09,128.27,127.87,128.19,13115.0,116.5543,116.7181,116.3541,116.6453,13115.0
2020-04-09 12:25:00,128.19,128.24,127.65,127.83,13437.0,116.6453,116.6908,116.1539,116.3177,13437.0
2020-04-09 12:30:00,127.88,128.06,127.72,127.92,10529.0,116.3632,116.527,116.2176,116.3996,10529.0
2020-04-09 12:35:00,128.01,128.19,127.51,128.14,14610.0,116.4815,116.6453,116.0265,116.5998,14610.0
2020-04-09 12:40:00,128.13,128.22,127.94,128.03,35628.0,116.5907,116.6726,116.4178,116.4997,35628.0
2020-04-09 12:45:00,128.02,128.15,127.77,128.0,12479.0,116.4906,116.6089,116.2631,116.4724,12479.0
2020-04-09 12:50:00,128.0,128.1,127.72,128.1,9404.0,116.4724,116.5634,116.2176,116.5634,9404.0
2020-04-09 12:55:00,128.1,128.45,127.96,128.16,16280.0,116.5634,116.8819,116.436,116.618,16280.0
2020-04-09 13:00:00,128.22,128.24,127.65,127.75,13929.0,116.6726,116.6908,116.1539,116.2449,13929.0
2020-04-09 13:05:00,127.91,128.2,127.85,128.19,10379.0,116.3905,116.6544,116.3359,116.6453,10379.0
2020-04-09 13:10:00,128.2,128.22,127.8,128.13,12044.0,116.6544,116.6726,116.2904,116.5907,12044.0
2020-04-09 13:15:00,128.03,128.24,127.87,128.23,8969.0,116.4997,116.6908,116.3541,116.6817,8969.0
2020-04-09 13:20:00,128.14,128.29,128.0,128.18,12362.0,116.5998,116.7363,116.4724,116.6362,12362.0
2020-04-09 13:25:00,128.18,128.2,127.95,128.1,14903.0,116.6362,116.6544,116.4269,116.5634,14903.0
2020-04-09 13:30:00,128.15,128.3,127.88,127.89,15241.0,116.6089,116.7454,116.3632,116.3723,15241.0
2020-04-09 13:35:00,127.94,127.94,127.32,127.32,9159.0,116.4178,116.4178,115.8536,115.8536,9159.0
2020-04-09 13:40:00,127.41,127.76,127.39,127.55,12299.0,115.9355,116.254,115.9173,116.0629,12299.0
2020-04-09 13:45:00,127.55,127.6,127.16,127.21,9537.0,116.0629,116.1084,115.708,115.7535,9537.0
2020-04-09 13:50:00,127.19,127.37,126.77,127.09,19239.0,115.7353,115.8991,115.3532,115.6443,19239.0
2020-04-09 13:55:00,127.13,127.25,126.93,127.04,18856.0,115.6807,115.7899,115.4987,115.5988,18856.0
2020-04-09 14:00:00,127.01,127.08,125.97,125.97,24534.0,115.5715,115.6352,114.6252,114.6252,24534.0
2020-04-09 14:05:00,125.93,125.93,124.87,125.01,46197.0,114.5888,114.5888,113.6243,113.7517,46197.0
2020-04-09 14:10:00,125.08,125.49,124.88,125.23,21627.0,113.8154,114.1884,113.6334,113.9518,21627.0
2020-04-09 14:15:00,125.15,125.23,124.41,124.66,32963.0,113.879,113.9518,113.2057,113.4332,32963.0
2020-04-09 14:20:00,124.69,124.75,124.33,124.62,29183.0,113.4605,113.5151,113.1329,113.3968,29183.0
2020-04-09 14:25:00,124.66,124.74,124.03,124.09,45011.0,113.4332,113.506,112.8599,112.9145,45011.0
2020-04-09 14:30:00,124.0,124.64,123.96,124.22,26164.0,112.8326,113.415,112.7962,113.0328,26164.0
2020-04-09 14:35:00,124.23,124.45,124.0,124.07,18167.0,113.0419,113.2421,112.8326,112.8963,18167.0
2020-04-09 14:40:00,124.09,124.1,123.32,123.47,38061.0,112.9145,112.9236,112.2139,112.3503,38061.0
2020-04-09 14:45:00,123.48,123.7,122.97,123.24,39040.0,112.3594,112.5596,111.8954,112.1411,39040.0
2020-04-09 14:50:00,123.25,123.31,122.28,122.4,26194.0,112.1502,112.2048,111.2675,111.3767,26194.0
2020-04-09 14:55:00,122.5,122.82,122.09,122.59,50582.0,111.4677,111.7589,111.0946,111.5496,50582.0
2020-04-09 15:00:00,122.59,122.75,121.02,121.02,74014.0,111.5496,111.6952,110.121,110.121,74014.0
2020-04-09 15:05:00,121.1,121.56,120.65,121.37,123002.0,110.1938,110.6124,109.7843,110.4395,123002.0
2020-04-09 15:10:00,121.38,121.9,120.9,120.99,76357.0,110.4486,110.9217,110.0118,110.0937,76357.0
2020-04-09 15:15:00,120.99,121.42,120.2,120.32,118083.0,110.0937,110.485,109.3748,109.484,118083.0
2020-04-09 15:20:00,120.3,121.16,120.16,120.77,70135.0,109.4658,110.2484,109.3384,109.8935,70135.0
2020-04-09 15:25:00,120.72,121.29,120.72,121.16,57788.0,109.848,110.3667,109.848,110.2484,57788.0
2020-04-09 15:30:00,121.19,122.17,121.19,122.05,98723.0,110.2757,111.1674,110.2757,111.0582,98723.0
2020-04-09 15:35:00,122.05,122.13,120.92,121.48,95783.0,111.0582,111.131,110.03,110.5396,95783.0
2020-04-09 15:40:00,121.47,122.16,121.47,121.94,62760.0,110.5305,111.1583,110.5305,110.9581,62760.0
2020-04-09 15:45:00,121.99,122.17,121.61,121.65,99415.0,111.0036,111.1674,110.6579,110.6943,99415.0
2020-04-09 15:50:00,121.72,122.56,121.65,122.51,119630.0,110.758,111.5223,110.6943,111.4768,119630.0
2020-04-09 15:55:00,122.53,122.73,122.08,122.28,200067.0,111.495,111.677,111.0855,111.2675,200067.0
2020-04-13 09:30:00,125.19,125.19,122.78,123.25,76276.0,113.9154,113.9154,111.7225,112.1502,76276.0
2020-04-13 09:35:00,122.93,124.15,122.31,123.94,24895.0,111.859,112.9691,111.2948,112.778,24895.0
2020-04-13 09:40:00,123.91,124.02,123.13,123.69,28318.0,112.7507,112.8508,112.041,112.5505,28318.0
2020-04-13 09:45:00,123.86,124.0,122.13,123.35,43352.0,112.7052,112.8326,111.131,112.2412,43352.0
2020-04-13 09:50:00,123.43,124.16,123.18,124.01,27139.0,112.314,112.9782,112.0865,112.8417,27139.0
2020-04-13 09:55:00,124.08,124.5,123.26,123.79,32626.0,112.9054,113.2876,112.1593,112.6415,32626.0
2020-04-13 10:00:00,123.89,124.25,123.38,124.24,19710.0,112.7325,113.0601,112.2685,113.051,19710.0
2020-04-13 10:05:00,124.17,124.45,123.57,123.97,21175.0,112.9873,113.2421,112.4413,112.8053,21175.0
2020-04-13 10:10:00,123.87,124.15,123.42,123.7,17950.0,112.7143,112.9691,112.3049,112.5596,17950.0
2020-04-13 10:15:00,123.7,123.7,122.76,122.94,23552.0,112.5596,112.5596,111.7043,111.8681,23552.0
2020-04-13 10:20:00,123.1,123.23,122.38,122.47,15614.0,112.0137,112.132,111.3585,111.4404,15614.0
2020-04-13 10:25:00,122.69,123.3,122.6,123.08,15875.0,111.6406,112.1957,111.5587,111.9955,15875.0
2020-04-13 10:30:00,123.08,123.23,122.63,122.97,25954.0,111.9955,112.132,111.586,111.8954,25954.0
2020-04-13 10:35:00,123.12,123.12,122.69,122.97,59371.0,112.0319,112.0319,111.6406,111.8954,59371.0
2020-04-13 10:40:00,122.89,122.99,122.68,122.85,13591.0,111.8226,111.9136,111.6315,111.7862,13591.0
2020-04-13 10:45:00,122.95,123.11,122.67,122.74,12047.0,111.8772,112.0228,111.6224,111.6861,12047.0
2020-04-13 10:50:00,122.7,122.92,122.08,122.41,19109.0,111.6497,111.8499,111.0855,111.3858,19109.0
2020-04-13 10:55:00,122.33,122.34,122.02,122.29,30497.0,111.313,111.3221,111.0309,111.2766,30497.0
2020-04-13 11:00:00,122.26,122.33,121.74,121.86,28373.0,111.2493,111.313,110.7762,110.8853,28373.0
2020-04-13 11:05:00,121.87,122.21,121.75,121.91,18164.0,110.8944,111.2038,110.7853,110.9308,18164.0
2020-04-13 11:10:00,121.99,122.55,121.94,122.11,13212.0,111.0036,111.5132,110.9581,111.1128,13212.0
2020-04-13 11:15:00,122.27,122.58,122.11,122.51,10939.0,111.2584,111.5405,111.1128,111.4768,10939.0
2020-04-13 11:20:00,122.4,122.85,122.21,122.72,11529.0,111.3767,111.7862,111.2038,111.6679,11529.0
2020-04-13 11:25:00,122.83,122.88,122.65,122.69,11440.0,111.768,111.8135,111.6042,111.6406,11440.0
2020-04-13 11:30:00,122.62,122.84,122.21,122.84,14024.0,111.5769,111.7771,111.2038,111.7771,14024.0
2020-04-13 11:35:00,122.69,122.82,122.41,122.5,16661.0,111.6406,111.7589,111.3858,111.4677,16661.0
2020-04-13 11:40:00,122.48,122.54,122.21,122.34,11439.0,111.4495,111.5041,111.2038,111.3221,11439.0
2020-04-13 11:45:00,122.34,122.86,122.33,122.7,16876.0,111.3221,111.7953,111.313,111.6497,16876.0
2020-04-13 11:50:00,122.74,122.86,122.6,122.78,24016.0,111.6861,111.7953,111.5587,111.7225,24016.0
2020-04-13 11:55:00,122.78,122.84,122.36,122.56,22157.0,111.7225,111.7771,111.3403,111.5223,22157.0
2020-04-13 12:00:00,122.55,123.7,122.55,123.5,23713.0,111.5132,112.5596,111.5132,112.3776,23713.0
2020-04-13 12:05:00,123.5,124.25,123.44,124.13,35979.0,112.3776,113.0601,112.3231,112.9509,35979.0
2020-04-13 12:10:00,124.18,124.37,124.12,124.26,21585.0,112.9964,113.1693,112.9418,113.0692,21585.0
2020-04-13 12:15:00,124.32,124.45,124.15,124.15,17743.0,113.1238,113.2421,112.9691,112.9691,17743.0
2020-04-13 12:20:00,124.13,124.28,124.0,124.22,43203.0,112.9509,113.0874,112.8326,113.0328,43203.0
2020-04-13 12:25:00,124.24,124.39,123.76,123.83,38205.0,113.051,113.1875,112.6142,112.6779,38205.0
2020-04-13 12:30:00,123.76,124.04,123.59,123.89,19015.0,112.6142,112.869,112.4595,112.7325,19015.0
2020-04-13 12:35:00,123.92,123.99,123.58,123.63,20151.0,112.7598,112.8235,112.4504,112.4959,20151.0
2020-04-13 12:40:00,123.75,123.81,123.37,123.64,22935.0,112.6051,112.6597,112.2594,112.505,22935.0
2020-04-13 12:45:00,123.57,123.76,123.41,123.6,29885.0,112.4413,112.6142,112.2958,112.4686,29885.0
2020-04-13 12:50:00,123.55,123.6,122.85,122.92,23828.0,112.4231,112.4686,111.7862,111.8499,23828.0
2020-04-13 12:55:00,122.89,123.15,122.71,123.15,7326.0,111.8226,112.0592,111.6588,112.0592,7326.0
2020-04-13 13:00:00,123.05,123.13,122.2,122.5,25957.0,111.9682,112.041,111.1947,111.4677,25957.0
2020-04-13 13:05:00,122.59,123.43,122.57,123.33,15436.0,111.5496,112.314,111.5314,112.223,15436.0
2020-04-13 13:10:00,123.36,123.36,122.86,123.09,11757.0,112.2503,112.2503,111.7953,112.0046,11757.0
2020-04-13 13:15:00,123.06,123.27,122.91,123.24,13036.0,111.9773,112.1684,111.8408,112.1411,13036.0
2020-04-13 13:20:00,123.13,123.39,123.04,123.35,26075.0,112.041,112.2776,111.9591,112.2412,26075.0
2020-04-13 13:25:00,123.35,123.39,123.13,123.25,51448.0,112.2412,112.2776,112.041,112.1502,51448.0
2020-04-13 13:30:00,123.28,123.41,123.18,123.3,20058.0,112.1775,112.2958,112.0865,112.1957,20058.0
2020-04-13 13:35:00,123.3,123.56,123.21,123.51,34179.0,112.1957,112.4322,112.1138,112.3867,34179.0
2020-04-13 13:40:00,123.51,123.87,123.51,123.53,25754.0,112.3867,112.7143,112.3867,112.4049,25754.0
2020-04-13 13:45:00,123.53,123.77,123.49,123.73,13405.0,112.4049,112.6233,112.3685,112.5869,13405.0
2020-04-13 13:50:00,123.72,124.05,123.65,123.76,26584.0,112.5778,112.8781,112.5141,112.6142,26584.0
2020-04-13 13:55:00,123.74,123.91,123.65,123.68,38566.0,112.596,112.7507,112.5141,112.5414,38566.0
2020-04-13 14:00:00,123.73,123.9,123.5,123.71,20778.0,112.5869,112.7416,112.3776,112.5687,20778.0
2020-04-13 14:05:00,123.8,124.12,123.67,123.76,26083.0,112.6506,112.9418,112.5323,112.6142,26083.0
2020-04-13 14:10:00,123.76,123.76,123.24,123.34,13548.0,112.6142,112.6142,112.1411,112.2321,13548.0
2020-04-13 14:15:00,123.47,123.73,123.35,123.65,24248.0,112.3503,112.5869,112.2412,112.5141,24248.0
2020-04-13 14:20:00,123.6,123.6,123.18,123.31,13547.0,112.4686,112.4686,112.0865,112.2048,13547.0
2020-04-13 14:25:00,123.39,123.51,123.13,123.34,18735.0,112.2776,112.3867,112.041,112.2321,18735.0
2020-04-13 14:30:00,123.34,123.49,123.25,123.28,11868.0,112.2321,112.3685,112.1502,112.1775,11868.0
2020-04-13 14:35:00,123.29,123.36,123.07,123.33,20611.0,112.1866,112.2503,111.9864,112.223,20611.0
2020-04-13 14:40:00,123.39,123.43,123.03,123.21,17236.0,112.2776,112.314,111.95,112.1138,17236.0
2020-04-13 14:45:00,123.28,123.62,123.2,123.38,28490.0,112.1775,112.4868,112.1047,112.2685,28490.0
2020-04-13 14:50:00,123.32,123.53,123.06,123.28,19528.0,112.2139,112.4049,111.9773,112.1775,19528.0
2020-04-13 14:55:00,123.28,123.53,123.28,123.53,14575.0,112.1775,112.4049,112.1775,112.4049,14575.0
2020-04-13 15:00:00,123.47,123.52,123.18,123.29,22846.0,112.3503,112.3958,112.0865,112.1866,22846.0
2020-04-13 15:05:00,123.37,123.45,123.1,123.12,12993.0,112.2594,112.3322,112.0137,112.0319,12993.0
2020-04-13 15:10:00,123.15,123.65,123.14,123.58,20653.0,112.0592,112.5141,112.0501,112.4504,20653.0
2020-04-13 15:15:00,123.57,124.15,123.46,124.07,44027.0,112.4413,112.9691,112.3412,112.8963,44027.0
2020-04-13 15:20:00,124.13,124.23,123.69,123.83,32004.0,112.9509,113.0419,112.5505,112.6779,32004.0
2020-04-13 15:25:00,123.79,123.86,123.58,123.78,12528.0,112.6415,112.7052,112.4504,112.6324,12528.0
2020-04-13 15:30:00,123.82,124.09,123.5,123.82,37852.0,112.6688,112.9145,112.3776,112.6688,37852.0
2020-04-13 15:35:00,123.8,123.87,123.54,123.81,63307.0,112.6506,112.7143,112.414,112.6597,63307.0
2020-04-13 15:40:00,123.78,124.06,123.63,123.93,46258.0,112.6324,112.8872,112.4959,112.7689,46258.0
2020-04-13 15:45:00,123.94,124.04,123.71,123.9,51721.0,112.778,112.869,112.5687,112.7416,51721.0
2020-04-13 15:50:00,123.8,123.95,123.11,123.42,53542.0,112.6506,112.7871,112.0228,112.3049,53542.0
2020-04-13 15:55:00,123.45,123.76,123.31,123.39,115745.0,112.3322,112.6142,112.2048,112.2776,115745.0
2020-04-14 09:30:00,125.74,126.8,125.3,126.67,72234.0,114.4159,115.3805,114.0155,115.2622,72234.0
2020-04-14 09:35:00,126.56,126.98,126.14,126.37,47277.0,115.1621,115.5442,114.7799,114.9892,47277.0
2020-04-14 09:40:00,126.46,126.64,126.0,126.45,18401.0,115.0711,115.2349,114.6525,115.062,18401.0
2020-04-14 09:45:00,126.45,126.62,125.99,126.37,14965.0,115.062,115.2167,114.6434,114.9892,14965.0
2020-04-14 09:50:00,126.25,126.6,125.91,126.14,38700.0,114.88,115.1985,114.5706,114.7799,38700.0
2020-04-14 09:55:00,126.3,126.33,125.87,126.17,22839.0,114.9255,114.9528,114.5342,114.8072,22839.0
2020-04-14 10:00:00,126.19,126.34,125.87,126.16,44981.0,114.8254,114.9619,114.5342,114.7981,44981.0
2020-04-14 10:05:00,126.17,126.24,125.81,125.99,15298.0,114.8072,114.8709,114.4796,114.6434,15298.0
2020-04-14 10:10:00,125.95,126.32,125.75,125.75,24721.0,114.607,114.9437,114.425,114.425,24721.0
2020-04-14 10:15:00,125.86,126.28,125.84,126.22,16424.0,114.5251,114.9073,114.5069,114.8527,16424.0
2020-04-14 10:20:00,126.26,126.33,125.8,125.8,29974.0,114.8891,114.9528,114.4705,114.4705,29974.0
2020-04-14 10:25:00,125.86,126.1,125.59,126.1,42845.0,114.5251,114.7435,114.2794,114.7435,42845.0
2020-04-14 10:30:00,126.22,126.22,125.75,125.75,32860.0,114.8527,114.8527,114.425,114.425,32860.0
2020-04-14 10:35:00,125.75,125.88,125.27,125.3,18931.0,114.425,114.5433,113.9882,114.0155,18931.0
2020-04-14 10:40:00,125.34,125.41,124.72,124.88,49088.0,114.0519,114.1156,113.4878,113.6334,49088.0
2020-04-14 10:45:00,124.88,125.01,124.14,124.38,97289.0,113.6334,113.7517,112.96,113.1784,97289.0
2020-04-14 10:50:00,124.39,124.46,123.63,123.66,38960.0,113.1875,113.2512,112.4959,112.5232,38960.0
2020-04-14 10:55:00,123.7,123.73,122.8,122.96,69501.0,112.5596,112.5869,111.7407,111.8863,69501.0
2020-04-14 11:00:00,123.0,123.26,122.5,122.56,55950.0,111.9227,112.1593,111.4677,111.5223,55950.0
2020-04-14 11:05:00,122.63,122.64,122.11,122.25,45574.0,111.586,111.5951,111.1128,111.2402,45574.0
2020-04-14 11:10:00,122.26,122.57,122.05,122.56,26294.0,111.2493,111.5314,111.0582,111.5223,26294.0
2020-04-14 11:15:00,122.56,122.76,122.26,122.4,29902.0,111.5223,111.7043,111.2493,111.3767,29902.0
2020-04-14 11:20:00,122.51,123.47,122.51,123.47,23288.0,111.4768,112.3503,111.4768,112.3503,23288.0
2020-04-14 11:25:00,123.52,123.68,123.04,123.16,25819.0,112.3958,112.5414,111.9591,112.0683,25819.0
2020-04-14 11:30:00,123.16,123.26,123.01,123.17,26037.0,112.0683,112.1593,111.9318,112.0774,26037.0
2020-04-14 11:35:00,123.16,123.25,122.9,123.13,25498.0,112.0683,112.1502,111.8317,112.041,25498.0
2020-04-14 11:40:00,123.08,123.2,122.91,123.19,28514.0,111.9955,112.1047,111.8408,112.0956,28514.0
2020-04-14 11:45:00,123.24,123.36,123.0,123.26,18721.0,112.1411,112.2503,111.9227,112.1593,18721.0
2020-04-14 11:50:00,123.24,123.59,123.24,123.55,27454.0,112.1411,112.4595,112.1411,112.4231,27454.0
2020-04-14 11:55:00,123.56,123.73,123.41,123.64,20357.0,112.4322,112.5869,112.2958,112.505,20357.0
2020-04-14 12:00:00,123.6,124.4,123.6,124.34,23079.0,112.4686,113.1966,112.4686,113.142,23079.0
2020-04-14 12:05:00,124.37,124.49,124.21,124.39,34321.0,113.1693,113.2785,113.0237,113.1875,34321.0
2020-04-14 12:10:00,124.37,124.4,124.11,124.36,12252.0,113.1693,113.1966,112.9327,113.1602,12252.0
2020-04-14 12:15:00,124.39,124.75,124.25,124.44,49404.0,113.1875,113.5151,113.0601,113.233,49404.0
2020-04-14 12:20:00,124.42,124.6,124.3,124.51,37728.0,113.2148,113.3786,113.1056,113.2967,37728.0
2020-04-14 12:25:00,124.47,124.48,124.29,124.45,14144.0,113.2603,113.2694,113.0965,113.2421,14144.0
2020-04-14 12:30:00,124.4,124.92,124.4,124.86,20499.0,113.1966,113.6698,113.1966,113.6152,20499.0
2020-04-14 12:35:00,124.91,124.96,124.28,124.47,22634.0,113.6607,113.7062,113.0874,113.2603,22634.0
2020-04-14 12:40:00,124.47,124.56,124.25,124.3,15134.0,113.2603,113.3422,113.0601,113.1056,15134.0
2020-04-14 12:45:00,124.37,124.43,124.19,124.31,20730.0,113.1693,113.2239,113.0055,113.1147,20730.0
2020-04-14 12:50:00,124.37,124.4,124.12,124.4,16200.0,113.1693,113.1966,112.9418,113.1966,16200.0
2020-04-14 12:55:00,124.43,124.51,124.31,124.4,16939.0,113.2239,113.2967,113.1147,113.1966,16939.0
2020-04-14 13:00:00,124.33,124.38,124.11,124.22,12158.0,113.1329,113.1784,112.9327,113.0328,12158.0
2020-04-14 13:05:00,124.15,124.2,123.9,124.03,26809.0,112.9691,113.0146,112.7416,112.8599,26809.0
2020-04-14 13:10:00,123.97,124.18,123.97,124.13,16171.0,112.8053,112.9964,112.8053,112.9509,16171.0
2020-04-14 13:15:00,124.09,124.16,123.95,124.12,12414.0,112.9145,112.9782,112.7871,112.9418,12414.0
2020-04-14 13:20:00,124.03,124.2,123.92,124.07,28491.0,112.8599,113.0146,112.7598,112.8963,28491.0
2020-04-14 13:25:00,124.07,124.15,124.01,124.06,8535.0,112.8963,112.9691,112.8417,112.8872,8535.0
2020-04-14 13:30:00,124.07,124.16,123.75,124.16,33087.0,112.8963,112.9782,112.6051,112.9782,33087.0
2020-04-14 13:35:00,124.22,124.48,124.12,124.45,12386.0,113.0328,113.2694,112.9418,113.2421,12386.0
2020-04-14 13:40:00,124.48,124.65,124.26,124.26,13403.0,113.2694,113.4241,113.0692,113.0692,13403.0
2020-04-14 13:45:00,124.34,124.58,124.33,124.47,13237.0,113.142,113.3604,113.1329,113.2603,13237.0
2020-04-14 13:50:00,124.41,125.04,124.41,125.0,40421.0,113.2057,113.779,113.2057,113.7426,40421.0
2020-04-14 13:55:00,125.02,125.04,124.77,124.85,16200.0,113.7608,113.779,113.5333,113.6061,16200.0
2020-04-14 14:00:00,124.83,124.84,124.51,124.69,11017.0,113.5879,113.597,113.2967,113.4605,11017.0
2020-04-14 14:05:00,124.69,124.69,124.53,124.6,25310.0,113.4605,113.4605,113.3149,113.3786,25310.0
2020-04-14 14:10:00,124.6,124.87,124.51,124.78,29129.0,113.3786,113.6243,113.2967,113.5424,29129.0
2020-04-14 14:15:00,124.73,125.09,124.72,125.09,8024.0,113.4969,113.8245,113.4878,113.8245,8024.0
2020-04-14 14:20:00,125.08,125.28,124.87,124.98,17175.0,113.8154,113.9973,113.6243,113.7244,17175.0
2020-04-14 14:25:00,124.93,124.95,124.65,124.71,16090.0,113.6789,113.6971,113.4241,113.4787,16090.0
2020-04-14 14:30:00,124.72,124.79,124.47,124.64,12195.0,113.4878,113.5515,113.2603,113.415,12195.0
2020-04-14 14:35:00,124.57,124.96,124.46,124.8,17349.0,113.3513,113.7062,113.2512,113.5606,17349.0
2020-04-14 14:40:00,124.83,124.87,124.54,124.58,21104.0,113.5879,113.6243,113.324,113.3604,21104.0
2020-04-14 14:45:00,124.61,124.77,124.4,124.73,12734.0,113.3877,113.5333,113.1966,113.4969,12734.0
2020-04-14 14:50:00,124.79,124.86,124.64,124.73,9231.0,113.5515,113.6152,113.415,113.4969,9231.0
2020-04-14 14:55:00,124.73,125.12,124.65,125.12,19937.0,113.4969,113.8518,113.4241,113.8518,19937.0
2020-04-14 15:00:00,125.1,125.1,124.52,124.7,28579.0,113.8336,113.8336,113.3058,113.4696,28579.0
2020-04-14 15:05:00,124.66,124.75,124.45,124.48,18369.0,113.4332,113.5151,113.2421,113.2694,18369.0
2020-04-14 15:10:00,124.48,124.53,124.2,124.46,21603.0,113.2694,113.3149,113.0146,113.2512,21603.0
2020-04-14 15:15:00,124.42,124.62,124.23,124.56,21780.0,113.2148,113.3968,113.0419,113.3422,21780.0
2020-04-14 15:20:00,124.57,124.59,124.3,124.54,27470.0,113.3513,113.3695,113.1056,113.324,27470.0
2020-04-14 15:25:00,124.68,125.12,124.56,125.1,25800.0,113.4514,113.8518,113.3422,113.8336,25800.0
2020-04-14 15:30:00,125.08,125.41,125.04,125.1,41498.0,113.8154,114.1156,113.779,113.8336,41498.0
2020-04-14 15:35:00,125.1,125.24,124.97,125.24,41051.0,113.8336,113.9609,113.7153,113.9609,41051.0
2020-04-14 15:40:00,125.17,125.74,125.16,125.63,42958.0,113.8972,114.4159,113.8881,114.3158,42958.0
2020-04-14 15:45:00,125.67,125.74,125.53,125.7,41218.0,114.3522,114.4159,114.2248,114.3795,41218.0
2020-04-14 15:50:00,125.71,125.79,125.44,125.59,66785.0,114.3886,114.4614,114.1429,114.2794,66785.0
2020-04-14 15:55:00,125.54,125.54,124.86,125.08,94682.0,114.2339,114.2339,113.6152,113.8154,94682.0
2020-04-15 09:30:00,121.69,121.69,120.35,120.57,100192.0,110.7307,110.7307,109.5113,109.7115,100192.0
2020-04-15 09:35:00,120.81,121.05,120.27,120.92,40688.0,109.9299,110.1483,109.4385,110.03,40688.0
2020-04-15 09:40:00,120.99,121.04,120.33,120.69,46986.0,110.0937,110.1392,109.4931,109.8207,46986.0
2020-04-15 09:45:00,120.73,120.88,120.38,120.53,44195.0,109.8571,109.9936,109.5386,109.6751,44195.0
2020-04-15 09:50:00,120.49,120.76,119.87,120.02,49099.0,109.6387,109.8844,109.0746,109.2111,49099.0
2020-04-15 09:55:00,120.05,120.42,119.34,120.37,38870.0,109.2384,109.575,108.5923,109.5295,38870.0
2020-04-15 10:00:00,120.31,120.54,120.09,120.27,21807.0,109.4749,109.6842,109.2748,109.4385,21807.0
2020-04-15 10:05:00,120.22,120.68,120.05,120.51,36952.0,109.393,109.8116,109.2384,109.6569,36952.0
2020-04-15 10:10:00,120.46,120.75,120.0,120.15,21011.0,109.6114,109.8753,109.1929,109.3293,21011.0
2020-04-15 10:15:00,120.18,120.35,119.21,119.3,48830.0,109.3566,109.5113,108.474,108.5559,48830.0
2020-04-15 10:20:00,119.26,119.81,119.21,119.33,77685.0,108.5195,109.02,108.474,108.5832,77685.0
2020-04-15 10:25:00,119.32,119.97,119.28,119.89,22180.0,108.5741,109.1656,108.5377,109.0928,22180.0
2020-04-15 10:30:00,119.83,120.13,119.5,119.65,13073.0,109.0382,109.3111,108.7379,108.8744,13073.0
2020-04-15 10:35:00,119.64,119.93,119.42,119.53,17987.0,108.8653,109.1292,108.6651,108.7652,17987.0
2020-04-15 10:40:00,119.56,119.75,119.48,119.64,6420.0,108.7925,108.9654,108.7197,108.8653,6420.0
2020-04-15 10:45:00,119.57,120.0,119.56,119.97,13120.0,108.8016,109.1929,108.7925,109.1656,13120.0
2020-04-15 10:50:00,119.94,119.94,119.46,119.52,34599.0,109.1383,109.1383,108.7015,108.7561,34599.0
2020-04-15 10:55:00,119.63,119.64,118.9,118.97,42667.0,108.8562,108.8653,108.1919,108.2556,42667.0
2020-04-15 11:00:00,119.02,119.02,118.5,118.67,26026.0,108.3011,108.3011,107.8279,107.9826,26026.0
2020-04-15 11:05:00,118.6,118.6,118.24,118.5,17977.0,107.9189,107.9189,107.5914,107.8279,17977.0
2020-04-15 11:10:00,118.5,118.73,118.26,118.55,29741.0,107.8279,108.0372,107.6096,107.8734,29741.0
2020-04-15 11:15:00,118.55,118.62,118.3,118.51,11699.0,107.8734,107.9371,107.646,107.837,11699.0
2020-04-15 11:20:00,118.47,118.79,118.31,118.59,20642.0,107.8006,108.0918,107.6551,107.9098,20642.0
2020-04-15 11:25:00,118.59,119.0,118.53,118.68,21077.0,107.9098,108.2829,107.8552,107.9917,21077.0
2020-04-15 11:30:00,118.72,118.88,118.55,118.68,18631.0,108.0281,108.1737,107.8734,107.9917,18631.0
2020-04-15 11:35:00,118.59,118.72,118.31,118.5,19284.0,107.9098,108.0281,107.6551,107.8279,19284.0
2020-04-15 11:40:00,118.49,118.6,118.16,118.21,17340.0,107.8188,107.9189,107.5186,107.5641,17340.0
2020-04-15 11:45:00,118.24,118.44,118.15,118.3,16451.0,107.5914,107.7733,107.5095,107.646,16451.0
2020-04-15 11:50:00,118.36,118.81,118.31,118.69,17412.0,107.7006,108.11,107.6551,108.0008,17412.0
2020-04-15 11:55:00,118.77,119.16,118.71,118.72,17643.0,108.0736,108.4285,108.019,108.0281,17643.0
2020-04-15 12:00:00,118.81,119.22,118.69,119.18,17808.0,108.11,108.4831,108.0008,108.4467,17808.0
2020-04-15 12:05:00,119.18,119.19,118.62,118.73,17401.0,108.4467,108.4558,107.9371,108.0372,17401.0
2020-04-15 12:10:00,118.75,118.92,118.65,118.91,13485.0,108.0554,108.2101,107.9644,108.201,13485.0
2020-04-15 12:15:00,118.93,119.03,118.81,118.85,15287.0,108.2192,108.3102,108.11,108.1464,15287.0
2020-04-15 12:20:00,119.0,119.28,118.88,119.03,19563.0,108.2829,108.5377,108.1737,108.3102,19563.0
2020-04-15 12:25:00,119.07,119.69,119.06,119.58,19690.0,108.3466,108.9108,108.3375,108.8107,19690.0
2020-04-15 12:30:00,119.54,119.82,119.43,119.66,18138.0,108.7743,109.0291,108.6742,108.8835,18138.0
2020-04-15 12:35:00,119.65,120.05,119.65,119.83,18356.0,108.8744,109.2384,108.8744,109.0382,18356.0
2020-04-15 12:40:00,119.85,120.47,119.85,120.2,19393.0,109.0564,109.6205,109.0564,109.3748,19393.0
2020-04-15 12:45:00,120.21,120.22,119.91,119.96,16064.0,109.3839,109.393,109.111,109.1565,16064.0
2020-04-15 12:50:00,119.95,120.23,119.83,119.87,12933.0,109.1474,109.4021,109.0382,109.0746,12933.0
2020-04-15 12:55:00,119.83,119.83,119.45,119.5,18632.0,109.0382,109.0382,108.6924,108.7379,18632.0
2020-04-15 13:00:00,119.49,119.55,119.32,119.55,10885.0,108.7288,108.7834,108.5741,108.7834,10885.0
2020-04-15 13:05:00,119.51,119.85,119.45,119.79,13014.0,108.747,109.0564,108.6924,109.0018,13014.0
2020-04-15 13:10:00,119.76,119.93,119.6,119.93,14202.0,108.9745,109.1292,108.8289,109.1292,14202.0
2020-04-15 13:15:00,120.0,120.22,119.94,120.18,16259.0,109.1929,109.393,109.1383,109.3566,16259.0
2020-04-15 13:20:00,120.17,120.18,119.96,120.1,7239.0,109.3475,109.3566,109.1565,109.2838,7239.0
2020-04-15 13:25:00,120.07,120.07,119.51,119.65,24113.0,109.2566,109.2566,108.747,108.8744,24113.0
2020-04-15 13:30:00,119.68,119.73,119.56,119.56,7921.0,108.9017,108.9472,108.7925,108.7925,7921.0
2020-04-15 13:35:00,119.61,120.03,119.61,119.76,18978.0,108.838,109.2202,108.838,108.9745,18978.0
2020-04-15 13:40:00,119.77,119.95,119.56,119.58,9820.0,108.9836,109.1474,108.7925,108.8107,9820.0
2020-04-15 13:45:00,119.58,119.79,119.31,119.79,16372.0,108.8107,109.0018,108.565,109.0018,16372.0
2020-04-15 13:50:00,119.73,120.0,119.62,119.67,15481.0,108.9472,109.1929,108.8471,108.8926,15481.0
2020-04-15 13:55:00,119.68,119.92,119.68,119.87,8516.0,108.9017,109.1201,108.9017,109.0746,8516.0
2020-04-15 14:00:00,119.96,120.16,119.86,120.14,14334.0,109.1565,109.3384,109.0655,109.3202,14334.0
2020-04-15 14:05:00,120.13,120.16,119.9,119.96,11593.0,109.3111,109.3384,109.1019,109.1565,11593.0
2020-04-15 14:10:00,119.99,120.1,119.88,120.1,14088.0,109.1838,109.2838,109.0837,109.2838,14088.0
2020-04-15 14:15:00,120.12,120.56,120.12,120.31,18067.0,109.302,109.7024,109.302,109.4749,18067.0
2020-04-15 14:20:00,120.34,120.56,120.3,120.37,19995.0,109.5022,109.7024,109.4658,109.5295,19995.0
2020-04-15 14:25:00,120.42,120.46,120.05,120.2,12678.0,109.575,109.6114,109.2384,109.3748,12678.0
2020-04-15 14:30:00,120.25,120.58,120.22,120.49,11841.0,109.4203,109.7206,109.393,109.6387,11841.0
2020-04-15 14:35:00,120.53,120.8,120.41,120.75,11324.0,109.6751,109.9208,109.5659,109.8753,11324.0
2020-04-15 14:40:00,120.72,120.76,120.5,120.51,28475.0,109.848,109.8844,109.6478,109.6569,28475.0
2020-04-15 14:45:00,120.59,120.82,120.41,120.41,18113.0,109.7297,109.939,109.5659,109.5659,18113.0
2020-04-15 14:50:00,120.36,120.36,120.05,120.11,13256.0,109.5204,109.5204,109.2384,109.2929,13256.0
2020-04-15 14:55:00,120.1,120.64,120.1,120.55,14836.0,109.2838,109.7752,109.2838,109.6933,14836.0
2020-04-15 15:00:00,120.54,120.72,120.38,120.54,17172.0,109.6842,109.848,109.5386,109.6842,17172.0
2020-04-15 15:05:00,120.49,120.5,119.86,119.89,34414.0,109.6387,109.6478,109.0655,109.0928,34414.0
2020-04-15 15:10:00,119.88,119.88,119.57,119.8,23548.0,109.0837,109.0837,108.8016,109.0109,23548.0
2020-04-15 15:15:00,119.81,120.08,119.67,119.81,26673.0,109.02,109.2657,108.8926,109.02,26673.0
2020-04-15 15:20:00,119.8,120.11,119.79,119.96,28684.0,109.0109,109.2929,109.0018,109.1565,28684.0
2020-04-15 15:25:00,119.96,119.97,119.51,119.79,53063.0,109.1565,109.1656,108.747,109.0018,53063.0
2020-04-15 15:30:00,119.74,119.92,119.6,119.78,45050.0,108.9563,109.1201,108.8289,108.9927,45050.0
2020-04-15 15:35:00,119.8,119.99,119.73,119.87,25085.0,109.0109,109.1838,108.9472,109.0746,25085.0
2020-04-15 15:40:00,119.88,120.04,119.67,119.99,42120.0,109.0837,109.2293,108.8926,109.1838,42120.0
2020-04-15 15:45:00,120.02,120.37,119.95,120.17,33269.0,109.2111,109.5295,109.1474,109.3475,33269.0
2020-04-15 15:50:00,120.17,120.24,119.92,119.94,75856.0,109.3475,109.4112,109.1201,109.1383,75856.0
2020-04-15 15:55:00,119.96,120.03,119.78,119.84,204674.0,109.1565,109.2202,108.9927,109.0473,204674.0
2020-04-16 09:30:00,119.79,121.0,119.5,119.89,46664.0,109.0018,110.1028,108.7379,109.0928,46664.0
2020-04-16 09:35:00,120.03,120.03,119.37,119.55,20031.0,109.2202,109.2202,108.6196,108.7834,20031.0
2020-04-16 09:40:00,119.56,119.9,119.16,119.87,24471.0,108.7925,109.1019,108.4285,109.0746,24471.0
2020-04-16 09:45:00,120.0,120.29,119.28,119.35,31688.0,109.1929,109.4567,108.5377,108.6014,31688.0
2020-04-16 09:50:00,119.39,119.49,119.02,119.05,11917.0,108.6378,108.7288,108.3011,108.3284,11917.0
2020-04-16 09:55:00,119.2,119.43,118.39,118.45,28953.0,108.4649,108.6742,107.7279,107.7824,28953.0
2020-04-16 10:00:00,118.41,118.78,118.41,118.45,19239.0,107.7461,108.0827,107.7461,107.7824,19239.0
2020-04-16 10:05:00,118.51,118.62,118.3,118.41,10662.0,107.837,107.9371,107.646,107.7461,10662.0
2020-04-16 10:10:00,118.27,118.45,118.03,118.1,17870.0,107.6187,107.7824,107.4003,107.464,17870.0
2020-04-16 10:15:00,118.06,118.21,117.82,118.1,34542.0,107.4276,107.5641,107.2092,107.464,34542.0
2020-04-16 10:20:00,118.08,118.92,117.97,118.91,11664.0,107.4458,108.2101,107.3457,108.201,11664.0
2020-04-16 10:25:00,118.78,119.0,118.69,118.86,30797.0,108.0827,108.2829,108.0008,108.1555,30797.0
2020-04-16 10:30:00,118.9,118.9,118.55,118.8,56069.0,108.1919,108.1919,107.8734,108.1009,56069.0
2020-04-16 10:35:00,118.84,119.03,118.62,118.65,17229.0,108.1373,108.3102,107.9371,107.9644,17229.0
2020-04-16 10:40:00,118.6,119.1,118.55,119.02,36102.0,107.9189,108.3739,107.8734,108.3011,36102.0
2020-04-16 10:45:00,118.99,119.43,118.91,119.33,27136.0,108.2738,108.6742,108.201,108.5832,27136.0
2020-04-16 10:50:00,119.29,119.48,119.21,119.38,11497.0,108.5468,108.7197,108.474,108.6287,11497.0
2020-04-16 10:55:00,119.4,119.8,119.29,119.29,22659.0,108.6469,109.0109,108.5468,108.5468,22659.0
2020-04-16 11:00:00,119.22,119.75,119.21,119.67,7053.0,108.4831,108.9654,108.474,108.8926,7053.0
2020-04-16 11:05:00,119.69,119.83,119.5,119.6,29740.0,108.9108,109.0382,108.7379,108.8289,29740.0
2020-04-16 11:10:00,119.58,119.67,119.21,119.33,22497.0,108.8107,108.8926,108.474,108.5832,22497.0
2020-04-16 11:15:00,119.36,119.44,119.09,119.27,19011.0,108.6105,108.6833,108.3648,108.5286,19011.0
2020-04-16 11:20:00,119.33,119.52,118.85,118.91,44095.0,108.5832,108.7561,108.1464,108.201,44095.0
2020-04-16 11:25:00,118.93,118.97,118.36,118.73,20600.0,108.2192,108.2556,107.7006,108.0372,20600.0
2020-04-16 11:30:00,118.66,119.01,118.42,118.49,35483.0,107.9735,108.292,107.7552,107.8188,35483.0
2020-04-16 11:35:00,118.51,118.78,118.44,118.71,20294.0,107.837,108.0827,107.7733,108.019,20294.0
2020-04-16 11:40:00,118.73,119.13,118.71,118.84,14737.0,108.0372,108.4012,108.019,108.1373,14737.0
2020-04-16 11:45:00,118.89,119.02,118.77,119.01,8985.0,108.1828,108.3011,108.0736,108.292,8985.0
2020-04-16 11:50:00,119.01,119.1,118.69,119.0,16218.0,108.292,108.3739,108.0008,108.2829,16218.0
2020-04-16 11:55:00,118.91,118.95,118.71,118.75,7080.0,108.201,108.2374,108.019,108.0554,7080.0
2020-04-16 12:00:00,118.7,118.81,118.3,118.32,14045.0,108.0099,108.11,107.646,107.6642,14045.0
2020-04-16 12:05:00,118.18,118.34,118.16,118.26,13947.0,107.5368,107.6824,107.5186,107.6096,13947.0
2020-04-16 12:10:00,118.25,118.29,117.96,118.14,16568.0,107.6005,107.6369,107.3366,107.5004,16568.0
2020-04-16 12:15:00,118.12,118.37,117.61,117.72,18890.0,107.4822,107.7097,107.0181,107.1182,18890.0
2020-04-16 12:20:00,117.68,117.73,117.4,117.47,20989.0,107.0818,107.1273,106.827,106.8907,20989.0
2020-04-16 12:25:00,117.53,117.64,117.35,117.42,15629.0,106.9453,107.0454,106.7815,106.8452,15629.0
2020-04-16 12:30:00,117.42,117.5,117.12,117.41,18970.0,106.8452,106.918,106.5722,106.8361,18970.0
2020-04-16 12:35:00,117.46,117.55,117.31,117.54,17306.0,106.8816,106.9635,106.7451,106.9544,17306.0
2020-04-16 12:40:00,117.55,117.81,117.5,117.78,5715.0,106.9635,107.2001,106.918,107.1728,5715.0
2020-04-16 12:45:00,117.79,117.8,117.42,117.6,6636.0,107.1819,107.191,106.8452,107.009,6636.0
2020-04-16 12:50:00,117.51,117.72,117.51,117.62,3934.0,106.9271,107.1182,106.9271,107.0272,3934.0
2020-04-16 12:55:00,117.6,117.87,117.46,117.76,8457.0,107.009,107.2547,106.8816,107.1546,8457.0
2020-04-16 13:00:00,117.71,118.04,117.71,117.75,17325.0,107.1091,107.4094,107.1091,107.1455,17325.0
2020-04-16 13:05:00,117.75,117.92,117.7,117.79,5920.0,107.1455,107.3002,107.1,107.1819,5920.0
2020-04-16 13:10:00,117.71,117.95,117.65,117.92,6748.0,107.1091,107.3275,107.0545,107.3002,6748.0
2020-04-16 13:15:00,117.9,118.05,117.76,117.94,5847.0,107.282,107.4185,107.1546,107.3184,5847.0
2020-04-16 13:20:00,117.92,118.06,117.75,117.88,6215.0,107.3002,107.4276,107.1455,107.2638,6215.0
2020-04-16 13:25:00,117.9,118.06,117.84,118.06,10438.0,107.282,107.4276,107.2274,107.4276,10438.0
2020-04-16 13:30:00,118.05,118.15,118.03,118.08,7076.0,107.4185,107.5095,107.4003,107.4458,7076.0
2020-04-16 13:35:00,118.05,118.41,118.05,118.23,12306.0,107.4185,107.7461,107.4185,107.5823,12306.0
2020-04-16 13:40:00,118.27,118.27,118.06,118.23,5311.0,107.6187,107.6187,107.4276,107.5823,5311.0
2020-04-16 13:45:00,118.21,118.27,118.14,118.2,16198.0,107.5641,107.6187,107.5004,107.555,16198.0
2020-04-16 13:50:00,118.2,118.62,118.2,118.58,24787.0,107.555,107.9371,107.555,107.9007,24787.0
2020-04-16 13:55:00,118.54,118.65,118.32,118.49,15533.0,107.8643,107.9644,107.6642,107.8188,15533.0
2020-04-16 14:00:00,118.47,118.59,118.31,118.44,10672.0,107.8006,107.9098,107.6551,107.7733,10672.0
2020-04-16 14:05:00,118.4,118.78,118.34,118.73,12563.0,107.737,108.0827,107.6824,108.0372,12563.0
2020-04-16 14:10:00,118.8,118.84,118.67,118.78,8205.0,108.1009,108.1373,107.9826,108.0827,8205.0
2020-04-16 14:15:00,118.72,118.93,118.58,118.65,9621.0,108.0281,108.2192,107.9007,107.9644,9621.0
2020-04-16 14:20:00,118.65,118.66,118.12,118.25,15912.0,107.9644,107.9735,107.4822,107.6005,15912.0
2020-04-16 14:25:00,118.25,118.69,118.18,118.57,10743.0,107.6005,108.0008,107.5368,107.8916,10743.0
2020-04-16 14:30:00,118.52,118.68,118.46,118.56,13555.0,107.8461,107.9917,107.7915,107.8825,13555.0
2020-04-16 14:35:00,118.61,119.0,118.54,118.87,6461.0,107.928,108.2829,107.8643,108.1646,6461.0
2020-04-16 14:40:00,118.8,118.94,118.72,118.8,9524.0,108.1009,108.2283,108.0281,108.1009,9524.0
2020-04-16 14:45:00,118.84,118.93,118.65,118.74,10269.0,108.1373,108.2192,107.9644,108.0463,10269.0
2020-04-16 14:50:00,118.71,118.73,118.51,118.67,6683.0,108.019,108.0372,107.837,107.9826,6683.0
2020-04-16 14:55:00,118.67,118.75,118.62,118.71,7114.0,107.9826,108.0554,107.9371,108.019,7114.0
2020-04-16 15:00:00,118.68,118.8,118.57,118.7,8270.0,107.9917,108.1009,107.8916,108.0099,8270.0
2020-04-16 15:05:00,118.69,118.79,118.4,118.43,20794.0,108.0008,108.0918,107.737,107.7642,20794.0
2020-04-16 15:10:00,118.5,118.5,118.18,118.34,9758.0,107.8279,107.8279,107.5368,107.6824,9758.0
2020-04-16 15:15:00,118.28,118.85,118.28,118.75,13623.0,107.6278,108.1464,107.6278,108.0554,13623.0
2020-04-16 15:20:00,118.8,118.83,118.62,118.78,13364.0,108.1009,108.1282,107.9371,108.0827,13364.0
2020-04-16 15:25:00,118.79,118.95,118.61,118.95,19034.0,108.0918,108.2374,107.928,108.2374,19034.0
2020-04-16 15:30:00,118.98,119.49,118.94,119.26,45476.0,108.2647,108.7288,108.2283,108.5195,45476.0
2020-04-16 15:35:00,119.27,119.35,118.96,119.03,23849.0,108.5286,108.6014,108.2465,108.3102,23849.0
2020-04-16 15:40:00,119.07,119.07,118.74,118.8,15045.0,108.3466,108.3466,108.0463,108.1009,15045.0
2020-04-16 15:45:00,118.77,118.98,118.72,118.85,23721.0,108.0736,108.2647,108.0281,108.1464,23721.0
2020-04-16 15:50:00,118.88,119.5,118.88,119.32,44110.0,108.1737,108.7379,108.1737,108.5741,44110.0
2020-04-16 15:55:00,119.35,119.37,118.93,118.94,114562.0,108.6014,108.6196,108.2192,108.2283,114562.0
2020-04-17 09:30:00,121.0,123.19,120.73,122.87,146014.0,110.1028,112.0956,109.8571,111.8044,146014.0
2020-04-17 09:35:00,122.87,123.47,122.74,123.41,88180.0,111.8044,112.3503,111.6861,112.2958,88180.0
2020-04-17 09:40:00,123.42,123.49,122.28,122.46,44580.0,112.3049,112.3685,111.2675,111.4313,44580.0
2020-04-17 09:45:00,122.56,122.98,122.11,122.75,24157.0,111.5223,111.9045,111.1128,111.6952,24157.0
2020-04-17 09:50:00,122.78,123.24,122.68,122.96,14719.0,111.7225,112.1411,111.6315,111.8863,14719.0
2020-04-17 09:55:00,122.97,123.75,122.97,123.52,41269.0,111.8954,112.6051,111.8954,112.3958,41269.0
2020-04-17 10:00:00,123.52,123.7,123.21,123.33,26245.0,112.3958,112.5596,112.1138,112.223,26245.0
2020-04-17 10:05:00,123.42,123.42,122.8,122.93,26070.0,112.3049,112.3049,111.7407,111.859,26070.0
2020-04-17 10:10:00,122.9,122.93,121.65,121.74,29785.0,111.8317,111.859,110.6943,110.7762,29785.0
2020-04-17 10:15:00,121.71,121.84,121.18,121.33,14134.0,110.7489,110.8671,110.2666,110.4031,14134.0
2020-04-17 10:20:00,121.41,121.95,121.23,121.89,11167.0,110.4759,110.9672,110.3121,110.9126,11167.0
2020-04-17 10:25:00,121.84,122.12,121.55,121.67,8626.0,110.8671,111.1219,110.6033,110.7125,8626.0
2020-04-17 10:30:00,121.61,121.82,121.36,121.64,14010.0,110.6579,110.8489,110.4304,110.6852,14010.0
2020-04-17 10:35:00,121.6,121.82,121.4,121.51,7749.0,110.6488,110.8489,110.4668,110.5669,7749.0
2020-04-17 10:40:00,121.56,121.89,121.53,121.77,11427.0,110.6124,110.9126,110.5851,110.8035,11427.0
2020-04-17 10:45:00,121.74,121.88,121.25,121.32,10610.0,110.7762,110.9035,110.3303,110.394,10610.0
2020-04-17 10:50:00,121.32,122.0,121.32,121.92,14338.0,110.394,111.0127,110.394,110.9399,14338.0
2020-04-17 10:55:00,121.86,122.07,121.64,121.65,11823.0,110.8853,111.0764,110.6852,110.6943,11823.0
2020-04-17 11:00:00,121.59,122.23,121.58,121.89,10143.0,110.6397,111.222,110.6306,110.9126,10143.0
2020-04-17 11:05:00,121.89,122.26,121.85,122.11,17055.0,110.9126,111.2493,110.8762,111.1128,17055.0
2020-04-17 11:10:00,122.1,122.1,121.72,122.0,10566.0,111.1037,111.1037,110.758,111.0127,10566.0
2020-04-17 11:15:00,121.99,122.25,121.72,122.03,12776.0,111.0036,111.2402,110.758,111.04,12776.0
2020-04-17 11:20:00,121.93,122.06,121.52,121.78,15503.0,110.949,111.0673,110.576,110.8125,15503.0
2020-04-17 11:25:00,121.8,121.98,121.53,121.7,12621.0,110.8307,110.9945,110.5851,110.7398,12621.0
2020-04-17 11:30:00,121.76,121.94,121.38,121.92,55337.0,110.7944,110.9581,110.4486,110.9399,55337.0
2020-04-17 11:35:00,121.93,122.42,121.93,122.14,8966.0,110.949,111.3949,110.949,111.1401,8966.0
2020-04-17 11:40:00,122.11,122.33,122.07,122.08,9551.0,111.1128,111.313,111.0764,111.0855,9551.0
2020-04-17 11:45:00,122.08,122.41,122.08,122.37,13445.0,111.0855,111.3858,111.0855,111.3494,13445.0
2020-04-17 11:50:00,122.33,122.48,122.18,122.35,15539.0,111.313,111.4495,111.1765,111.3312,15539.0
2020-04-17 11:55:00,122.37,122.54,122.21,122.53,15024.0,111.3494,111.5041,111.2038,111.495,15024.0
2020-04-17 12:00:00,122.41,122.41,121.9,121.97,12511.0,111.3858,111.3858,110.9217,110.9854,12511.0
2020-04-17 12:05:00,121.98,122.3,121.86,121.93,10251.0,110.9945,111.2857,110.8853,110.949,10251.0
2020-04-17 12:10:00,121.84,122.11,121.69,122.06,9513.0,110.8671,111.1128,110.7307,111.0673,9513.0
2020-04-17 12:15:00,122.08,122.51,122.07,122.51,13062.0,111.0855,111.4768,111.0764,111.4768,13062.0
2020-04-17 12:20:00,122.5,122.5,122.32,122.4,16248.0,111.4677,111.4677,111.3039,111.3767,16248.0
2020-04-17 12:25:00,122.47,122.51,122.31,122.38,13106.0,111.4404,111.4768,111.2948,111.3585,13106.0
2020-04-17 12:30:00,122.42,122.69,122.37,122.62,14879.0,111.3949,111.6406,111.3494,111.5769,14879.0
2020-04-17 12:35:00,122.64,123.02,122.61,122.88,23028.0,111.5951,111.9409,111.5678,111.8135,23028.0
2020-04-17 12:40:00,122.85,123.03,122.82,122.93,13929.0,111.7862,111.95,111.7589,111.859,13929.0
2020-04-17 12:45:00,122.97,123.23,122.86,123.22,14430.0,111.8954,112.132,111.7953,112.1229,14430.0
2020-04-17 12:50:00,123.24,123.33,123.11,123.14,9012.0,112.1411,112.223,112.0228,112.0501,9012.0
2020-04-17 12:55:00,123.1,123.19,122.97,123.13,10560.0,112.0137,112.0956,111.8954,112.041,10560.0
2020-04-17 13:00:00,123.05,123.3,122.93,122.96,15474.0,111.9682,112.1957,111.859,111.8863,15474.0
2020-04-17 13:05:00,122.91,123.04,122.4,122.8,16999.0,111.8408,111.9591,111.3767,111.7407,16999.0
2020-04-17 13:10:00,122.75,123.01,122.75,122.9,12472.0,111.6952,111.9318,111.6952,111.8317,12472.0
2020-04-17 13:15:00,122.92,123.31,122.91,123.27,19256.0,111.8499,112.2048,111.8408,112.1684,19256.0
2020-04-17 13:20:00,123.25,123.25,122.9,123.02,9505.0,112.1502,112.1502,111.8317,111.9409,9505.0
2020-04-17 13:25:00,123.04,123.1,122.8,122.84,9508.0,111.9591,112.0137,111.7407,111.7771,9508.0
2020-04-17 13:30:00,122.86,122.95,122.75,122.75,7342.0,111.7953,111.8772,111.6952,111.6952,7342.0
2020-04-17 13:35:00,122.72,123.2,122.71,123.2,10464.0,111.6679,112.1047,111.6588,112.1047,10464.0
2020-04-17 13:40:00,123.15,123.2,122.89,122.93,6070.0,112.0592,112.1047,111.8226,111.859,6070.0
2020-04-17 13:45:00,122.88,122.92,122.7,122.73,8464.0,111.8135,111.8499,111.6497,111.677,8464.0
2020-04-17 13:50:00,122.77,122.97,122.65,122.92,11850.0,111.7134,111.8954,111.6042,111.8499,11850.0
2020-04-17 13:55:00,122.98,123.48,122.93,123.42,40665.0,111.9045,112.3594,111.859,112.3049,40665.0
2020-04-17 14:00:00,123.36,123.46,122.99,123.03,15914.0,112.2503,112.3412,111.9136,111.95,15914.0
2020-04-17 14:05:00,123.14,123.21,122.99,123.15,12301.0,112.0501,112.1138,111.9136,112.0592,12301.0
2020-04-17 14:10:00,123.09,123.09,122.76,122.94,12907.0,112.0046,112.0046,111.7043,111.8681,12907.0
2020-04-17 14:15:00,122.95,122.96,122.7,122.96,9627.0,111.8772,111.8863,111.6497,111.8863,9627.0
2020-04-17 14:20:00,122.9,123.22,122.87,123.16,13958.0,111.8317,112.1229,111.8044,112.0683,13958.0
2020-04-17 14:25:00,123.16,123.3,122.93,122.93,7212.0,112.0683,112.1957,111.859,111.859,7212.0
2020-04-17 14:30:00,122.98,123.1,122.65,123.03,16822.0,111.9045,112.0137,111.6042,111.95,16822.0
2020-04-17 14:35:00,123.02,123.2,122.71,123.15,13113.0,111.9409,112.1047,111.6588,112.0592,13113.0
2020-04-17 14:40:00,123.09,123.37,122.88,123.29,9374.0,112.0046,112.2594,111.8135,112.1866,9374.0
2020-04-17 14:45:00,123.29,123.6,123.28,123.57,15351.0,112.1866,112.4686,112.1775,112.4413,15351.0
2020-04-17 14:50:00,123.6,123.6,123.21,123.26,10495.0,112.4686,112.4686,112.1138,112.1593,10495.0
2020-04-17 14:55:00,123.27,123.81,123.24,123.72,13846.0,112.1684,112.6597,112.1411,112.5778,13846.0
2020-04-17 15:00:00,123.7,123.94,123.64,123.9,12466.0,112.5596,112.778,112.505,112.7416,12466.0
2020-04-17 15:05:00,123.88,123.98,123.83,123.88,16612.0,112.7234,112.8144,112.6779,112.7234,16612.0
2020-04-17 15:10:00,123.94,123.95,123.8,123.81,11273.0,112.778,112.7871,112.6506,112.6597,11273.0
2020-04-17 15:15:00,123.82,123.84,123.56,123.81,18390.0,112.6688,112.687,112.4322,112.6597,18390.0
2020-04-17 15:20:00,123.78,123.79,123.44,123.53,17106.0,112.6324,112.6415,112.3231,112.4049,17106.0
2020-04-17 15:25:00,123.57,123.83,123.57,123.81,17773.0,112.4413,112.6779,112.4413,112.6597,17773.0
2020-04-17 15:30:00,123.79,123.97,123.71,123.87,27119.0,112.6415,112.8053,112.5687,112.7143,27119.0
2020-04-17 15:35:00,123.88,124.5,123.85,124.5,54274.0,112.7234,113.2876,112.6961,113.2876,54274.0
2020-04-17 15:40:00,124.51,124.69,124.38,124.53,43613.0,113.2967,113.4605,113.1784,113.3149,43613.0
2020-04-17 15:45:00,124.54,124.58,124.33,124.47,37492.0,113.324,113.3604,113.1329,113.2603,37492.0
2020-04-17 15:50:00,124.54,124.94,124.47,124.79,61936.0,113.324,113.688,113.2603,113.5515,61936.0
2020-04-17 15:55:00,124.78,124.96,124.62,124.85,120518.0,113.5424,113.7062,113.3968,113.6061,120518.0
2020-04-20 09:30:00,122.53,123.7,121.97,122.82,103431.0,111.495,112.5596,110.9854,111.7589,103431.0
2020-04-20 09:35:00,122.79,123.65,122.74,123.37,25081.0,111.7316,112.5141,111.6861,112.2594,25081.0
2020-04-20 09:40:00,123.36,123.72,123.2,123.59,22330.0,112.2503,112.5778,112.1047,112.4595,22330.0
2020-04-20 09:45:00,123.52,124.22,123.51,124.01,25437.0,112.3958,113.0328,112.3867,112.8417,25437.0
2020-04-20 09:50:00,124.01,124.4,123.81,123.81,31634.0,112.8417,113.1966,112.6597,112.6597,31634.0
2020-04-20 09:55:00,123.85,124.62,123.85,124.32,18511.0,112.6961,113.3968,112.6961,113.1238,18511.0
2020-04-20 10:00:00,124.19,124.36,124.05,124.34,15654.0,113.0055,113.1602,112.8781,113.142,15654.0
2020-04-20 10:05:00,124.38,124.7,124.24,124.65,21021.0,113.1784,113.4696,113.051,113.4241,21021.0
2020-04-20 10:10:00,124.75,125.09,124.64,124.84,49835.0,113.5151,113.8245,113.415,113.597,49835.0
2020-04-20 10:15:00,124.77,124.78,123.94,124.21,27066.0,113.5333,113.5424,112.778,113.0237,27066.0
2020-04-20 10:20:00,124.17,124.3,123.86,124.02,15280.0,112.9873,113.1056,112.7052,112.8508,15280.0
2020-04-20 10:25:00,124.04,124.23,123.85,123.85,9214.0,112.869,113.0419,112.6961,112.6961,9214.0
2020-04-20 10:30:00,123.85,124.03,123.61,123.75,11370.0,112.6961,112.8599,112.4777,112.6051,11370.0
2020-04-20 10:35:00,123.8,123.86,123.56,123.63,6007.0,112.6506,112.7052,112.4322,112.4959,6007.0
2020-04-20 10:40:00,123.67,124.44,123.58,124.32,6587.0,112.5323,113.233,112.4504,113.1238,6587.0
2020-04-20 10:45:00,124.37,125.0,124.3,124.84,36015.0,113.1693,113.7426,113.1056,113.597,36015.0
2020-04-20 10:50:00,124.78,125.1,124.71,124.72,17955.0,113.5424,113.8336,113.4787,113.4878,17955.0
2020-04-20 10:55:00,124.73,125.2,124.73,125.14,43016.0,113.4969,113.9245,113.4969,113.8699,43016.0
2020-04-20 11:00:00,125.09,125.55,125.03,125.24,14956.0,113.8245,114.243,113.7699,113.9609,14956.0
2020-04-20 11:05:00,125.31,125.47,125.12,125.26,10700.0,114.0246,114.1702,113.8518,113.9791,10700.0
2020-04-20 11:10:00,125.29,125.3,124.64,124.76,23271.0,114.0064,114.0155,113.415,113.5242,23271.0
2020-04-20 11:15:00,124.8,124.98,124.53,124.57,18362.0,113.5606,113.7244,113.3149,113.3513,18362.0
2020-04-20 11:20:00,124.55,124.82,124.39,124.7,11118.0,113.3331,113.5788,113.1875,113.4696,11118.0
2020-04-20 11:25:00,124.69,124.74,124.48,124.54,6101.0,113.4605,113.506,113.2694,113.324,6101.0
2020-04-20 11:30:00,124.54,124.54,124.22,124.36,10816.0,113.324,113.324,113.0328,113.1602,10816.0
2020-04-20 11:35:00,124.38,125.0,124.37,124.76,10904.0,113.1784,113.7426,113.1693,113.5242,10904.0
2020-04-20 11:40:00,124.83,124.98,124.51,124.79,14335.0,113.5879,113.7244,113.2967,113.5515,14335.0
2020-04-20 11:45:00,124.73,124.99,124.58,124.94,18444.0,113.4969,113.7335,113.3604,113.688,18444.0
2020-04-20 11:50:00,124.94,125.24,124.87,125.23,19098.0,113.688,113.9609,113.6243,113.9518,19098.0
2020-04-20 11:55:00,125.3,125.67,125.22,125.61,15904.0,114.0155,114.3522,113.9427,114.2976,15904.0
2020-04-20 12:00:00,125.6,125.61,125.01,125.15,19610.0,114.2885,114.2976,113.7517,113.879,19610.0
2020-04-20 12:05:00,125.1,125.27,125.05,125.22,13699.0,113.8336,113.9882,113.7881,113.9427,13699.0
2020-04-20 12:10:00,125.21,125.28,124.96,125.0,15432.0,113.9336,113.9973,113.7062,113.7426,15432.0
2020-04-20 12:15:00,125.01,125.33,125.0,125.15,9173.0,113.7517,114.0428,113.7426,113.879,9173.0
2020-04-20 12:20:00,125.12,125.33,125.03,125.1,15734.0,113.8518,114.0428,113.7699,113.8336,15734.0
2020-04-20 12:25:00,125.04,125.36,124.93,124.97,15549.0,113.779,114.0701,113.6789,113.7153,15549.0
2020-04-20 12:30:00,124.99,125.01,124.87,124.99,8364.0,113.7335,113.7517,113.6243,113.7335,8364.0
2020-04-20 12:35:00,124.99,125.0,124.54,124.55,9820.0,113.7335,113.7426,113.324,113.3331,9820.0
2020-04-20 12:40:00,124.56,124.69,124.5,124.59,8372.0,113.3422,113.4605,113.2876,113.3695,8372.0
2020-04-20 12:45:00,124.57,124.92,124.52,124.92,7495.0,113.3513,113.6698,113.3058,113.6698,7495.0
2020-04-20 12:50:00,124.9,124.91,124.63,124.64,6442.0,113.6516,113.6607,113.4059,113.415,6442.0
2020-04-20 12:55:00,124.59,124.66,124.46,124.52,6941.0,113.3695,113.4332,113.2512,113.3058,6941.0
2020-04-20 13:00:00,124.6,124.6,123.87,124.05,14076.0,113.3786,113.3786,112.7143,112.8781,14076.0
2020-04-20 13:05:00,124.12,124.21,124.01,124.14,6732.0,112.9418,113.0237,112.8417,112.96,6732.0
2020-04-20 13:10:00,124.17,124.17,123.64,123.64,9896.0,112.9873,112.9873,112.505,112.505,9896.0
2020-04-20 13:15:00,123.71,123.96,123.68,123.89,7358.0,112.5687,112.7962,112.5414,112.7325,7358.0
2020-04-20 13:20:00,123.89,124.16,123.86,123.88,10613.0,112.7325,112.9782,112.7052,112.7234,10613.0
2020-04-20 13:25:00,123.86,124.25,123.85,124.22,8520.0,112.7052,113.0601,112.6961,113.0328,8520.0
2020-04-20 13:30:00,124.35,124.35,124.15,124.18,9873.0,113.1511,113.1511,112.9691,112.9964,9873.0
2020-04-20 13:35:00,124.2,124.2,123.92,124.01,14754.0,113.0146,113.0146,112.7598,112.8417,14754.0
2020-04-20 13:40:00,124.0,124.47,123.98,124.41,5200.0,112.8326,113.2603,112.8144,113.2057,5200.0
2020-04-20 13:45:00,124.45,124.49,124.17,124.28,6490.0,113.2421,113.2785,112.9873,113.0874,6490.0
2020-04-20 13:50:00,124.28,124.49,124.28,124.4,6298.0,113.0874,113.2785,113.0874,113.1966,6298.0
2020-04-20 13:55:00,124.39,124.48,124.25,124.32,10906.0,113.1875,113.2694,113.0601,113.1238,10906.0
2020-04-20 14:00:00,124.26,124.27,124.05,124.25,12311.0,113.0692,113.0783,112.8781,113.0601,12311.0
2020-04-20 14:05:00,124.26,124.31,124.12,124.21,5245.0,113.0692,113.1147,112.9418,113.0237,5245.0
2020-04-20 14:10:00,124.17,124.26,123.64,123.7,14007.0,112.9873,113.0692,112.505,112.5596,14007.0
2020-04-20 14:15:00,123.67,123.81,123.41,123.78,10180.0,112.5323,112.6597,112.2958,112.6324,10180.0
2020-04-20 14:20:00,123.75,123.84,123.43,123.43,12657.0,112.6051,112.687,112.314,112.314,12657.0
2020-04-20 14:25:00,123.49,123.53,122.71,122.72,45127.0,112.3685,112.4049,111.6588,111.6679,45127.0
2020-04-20 14:30:00,122.72,122.92,122.68,122.72,23564.0,111.6679,111.8499,111.6315,111.6679,23564.0
2020-04-20 14:35:00,122.72,122.9,122.66,122.66,21528.0,111.6679,111.8317,111.6133,111.6133,21528.0
2020-04-20 14:40:00,122.69,122.86,122.55,122.69,12931.0,111.6406,111.7953,111.5132,111.6406,12931.0
2020-04-20 14:45:00,122.65,122.91,122.46,122.8,19322.0,111.6042,111.8408,111.4313,111.7407,19322.0
2020-04-20 14:50:00,122.83,122.83,122.44,122.45,11455.0,111.768,111.768,111.4131,111.4222,11455.0
2020-04-20 14:55:00,122.46,122.5,121.97,121.98,24798.0,111.4313,111.4677,110.9854,110.9945,24798.0
2020-04-20 15:00:00,122.02,122.47,122.0,122.26,14933.0,111.0309,111.4404,111.0127,111.2493,14933.0
2020-04-20 15:05:00,122.25,122.46,121.83,122.38,19162.0,111.2402,111.4313,110.858,111.3585,19162.0
2020-04-20 15:10:00,122.4,122.48,122.24,122.39,10169.0,111.3767,111.4495,111.2311,111.3676,10169.0
2020-04-20 15:15:00,122.32,122.63,122.25,122.34,13108.0,111.3039,111.586,111.2402,111.3221,13108.0
2020-04-20 15:20:00,122.34,122.8,122.28,122.79,13544.0,111.3221,111.7407,111.2675,111.7316,13544.0
2020-04-20 15:25:00,122.73,123.0,122.66,122.97,13459.0,111.677,111.9227,111.6133,111.8954,13459.0
2020-04-20 15:30:00,122.92,123.22,122.76,123.21,14882.0,111.8499,112.1229,111.7043,112.1138,14882.0
2020-04-20 15:35:00,123.21,123.3,122.89,122.97,15932.0,112.1138,112.1957,111.8226,111.8954,15932.0
2020-04-20 15:40:00,123.05,123.14,122.88,123.07,12867.0,111.9682,112.0501,111.8135,111.9864,12867.0
2020-04-20 15:45:00,123.16,123.23,122.95,123.19,16006.0,112.0683,112.132,111.8772,112.0956,16006.0
2020-04-20 15:50:00,123.17,123.23,122.55,122.75,40024.0,112.0774,112.132,111.5132,111.6952,40024.0
2020-04-20 15:55:00,122.72,123.06,122.63,122.79,83933.0,111.6679,111.9773,111.586,111.7316,83933.0
2020-04-21 09:30:00,120.63,120.87,120.12,120.73,36187.0,109.7661,109.9845,109.302,109.8571,36187.0
2020-04-21 09:35:00,120.43,120.5,119.62,119.73,28611.0,109.5841,109.6478,108.8471,108.9472,28611.0
2020-04-21 09:40:00,119.87,120.52,119.76,120.35,15374.0,109.0746,109.666,108.9745,109.5113,15374.0
2020-04-21 09:45:00,120.47,121.05,120.27,120.71,22430.0,109.6205,110.1483,109.4385,109.8389,22430.0
2020-04-21 09:50:00,120.52,121.39,120.52,121.35,11761.0,109.666,110.4577,109.666,110.4213,11761.0
2020-04-21 09:55:00,121.22,121.9,121.1,121.49,19867.0,110.303,110.9217,110.1938,110.5487,19867.0
2020-04-21 10:00:00,121.59,121.96,121.29,121.86,22150.0,110.6397,110.9763,110.3667,110.8853,22150.0
2020-04-21 10:05:00,121.82,121.88,121.23,121.46,12950.0,110.8489,110.9035,110.3121,110.5214,12950.0
2020-04-21 10:10:00,121.48,121.84,121.32,121.36,13585.0,110.5396,110.8671,110.394,110.4304,13585.0
2020-04-21 10:15:00,121.3,121.36,120.64,120.76,22789.0,110.3758,110.4304,109.7752,109.8844,22789.0
2020-04-21 10:20:00,120.84,121.5,120.84,121.36,9684.0,109.9572,110.5578,109.9572,110.4304,9684.0
2020-04-21 10:25:00,121.28,121.73,121.08,121.5,11764.0,110.3576,110.7671,110.1756,110.5578,11764.0
2020-04-21 10:30:00,121.6,121.75,120.99,121.31,10420.0,110.6488,110.7853,110.0937,110.3849,10420.0
2020-04-21 10:35:00,121.13,121.19,120.86,120.87,7841.0,110.2211,110.2757,109.9754,109.9845,7841.0
2020-04-21 10:40:00,120.88,121.1,120.76,120.93,9665.0,109.9936,110.1938,109.8844,110.0391,9665.0
2020-04-21 10:45:00,120.92,120.95,120.5,120.58,19003.0,110.03,110.0573,109.6478,109.7206,19003.0
2020-04-21 10:50:00,120.57,120.71,120.38,120.66,9491.0,109.7115,109.8389,109.5386,109.7934,9491.0
2020-04-21 10:55:00,120.59,120.88,120.53,120.56,11314.0,109.7297,109.9936,109.6751,109.7024,11314.0
2020-04-21 11:00:00,120.5,120.52,120.2,120.2,8702.0,109.6478,109.666,109.3748,109.3748,8702.0
2020-04-21 11:05:00,120.22,120.35,120.07,120.11,7160.0,109.393,109.5113,109.2566,109.2929,7160.0
2020-04-21 11:10:00,120.24,120.28,119.79,119.86,15819.0,109.4112,109.4476,109.0018,109.0655,15819.0
2020-04-21 11:15:00,119.83,120.3,119.81,120.3,9114.0,109.0382,109.4658,109.02,109.4658,9114.0
2020-04-21 11:20:00,120.43,120.71,120.4,120.41,9995.0,109.5841,109.8389,109.5568,109.5659,9995.0
2020-04-21 11:25:00,120.42,120.59,119.86,119.97,19883.0,109.575,109.7297,109.0655,109.1656,19883.0
2020-04-21 11:30:00,120.15,120.73,120.03,120.03,10130.0,109.3293,109.8571,109.2202,109.2202,10130.0
2020-04-21 11:35:00,120.02,120.07,119.7,119.91,9016.0,109.2111,109.2566,108.9199,109.111,9016.0
2020-04-21 11:40:00,119.92,120.06,119.76,119.86,7468.0,109.1201,109.2475,108.9745,109.0655,7468.0
2020-04-21 11:45:00,119.85,120.24,119.74,120.24,8246.0,109.0564,109.4112,108.9563,109.4112,8246.0
2020-04-21 11:50:00,120.12,120.33,120.08,120.09,20258.0,109.302,109.4931,109.2657,109.2748,20258.0
2020-04-21 11:55:00,120.03,120.33,120.03,120.27,13522.0,109.2202,109.4931,109.2202,109.4385,13522.0
2020-04-21 12:00:00,120.23,120.23,119.97,120.08,9800.0,109.4021,109.4021,109.1656,109.2657,9800.0
2020-04-21 12:05:00,120.13,120.86,120.06,120.78,33227.0,109.3111,109.9754,109.2475,109.9026,33227.0
2020-04-21 12:10:00,120.83,121.19,120.76,121.19,7953.0,109.9481,110.2757,109.8844,110.2757,7953.0
2020-04-21 12:15:00,121.17,121.17,120.98,120.99,13709.0,110.2575,110.2575,110.0846,110.0937,13709.0
2020-04-21 12:20:00,121.09,121.17,120.83,120.87,11431.0,110.1847,110.2575,109.9481,109.9845,11431.0
2020-04-21 12:25:00,120.87,121.04,120.85,120.97,14316.0,109.9845,110.1392,109.9663,110.0755,14316.0
2020-04-21 12:30:00,120.96,120.96,120.64,120.64,9579.0,110.0664,110.0664,109.7752,109.7752,9579.0
2020-04-21 12:35:00,120.66,120.7,120.53,120.66,10907.0,109.7934,109.8298,109.6751,109.7934,10907.0
2020-04-21 12:40:00,120.72,120.77,120.56,120.59,12157.0,109.848,109.8935,109.7024,109.7297,12157.0
2020-04-21 12:45:00,120.73,120.81,120.53,120.75,10355.0,109.8571,109.9299,109.6751,109.8753,10355.0
2020-04-21 12:50:00,120.72,121.18,120.66,120.99,13837.0,109.848,110.2666,109.7934,110.0937,13837.0
2020-04-21 12:55:00,120.98,121.12,120.9,121.08,5662.0,110.0846,110.212,110.0118,110.1756,5662.0
2020-04-21 13:00:00,121.03,121.23,120.98,121.06,5931.0,110.1301,110.3121,110.0846,110.1574,5931.0
2020-04-21 13:05:00,121.02,121.16,120.96,120.98,5800.0,110.121,110.2484,110.0664,110.0846,5800.0
2020-04-21 13:10:00,120.96,121.02,120.66,120.73,8752.0,110.0664,110.121,109.7934,109.8571,8752.0
2020-04-21 13:15:00,120.68,121.14,120.64,121.08,7756.0,109.8116,110.2302,109.7752,110.1756,7756.0
2020-04-21 13:20:00,121.08,121.58,121.08,121.39,7249.0,110.1756,110.6306,110.1756,110.4577,7249.0
2020-04-21 13:25:00,121.37,121.63,121.29,121.51,11027.0,110.4395,110.6761,110.3667,110.5669,11027.0
2020-04-21 13:30:00,121.48,121.74,121.44,121.69,6485.0,110.5396,110.7762,110.5032,110.7307,6485.0
2020-04-21 13:35:00,121.61,121.92,121.59,121.81,7339.0,110.6579,110.9399,110.6397,110.8398,7339.0
2020-04-21 13:40:00,121.79,121.79,121.49,121.58,6686.0,110.8216,110.8216,110.5487,110.6306,6686.0
2020-04-21 13:45:00,121.53,121.59,120.89,120.91,8439.0,110.5851,110.6397,110.0027,110.0209,8439.0
2020-04-21 13:50:00,120.99,121.24,120.9,121.14,7304.0,110.0937,110.3212,110.0118,110.2302,7304.0
2020-04-21 13:55:00,121.29,121.39,121.06,121.19,8219.0,110.3667,110.4577,110.1574,110.2757,8219.0
2020-04-21 14:00:00,121.21,121.3,121.05,121.26,4934.0,110.2939,110.3758,110.1483,110.3394,4934.0
2020-04-21 14:05:00,121.17,121.57,121.07,121.44,7158.0,110.2575,110.6215,110.1665,110.5032,7158.0
2020-04-21 14:10:00,121.44,121.62,121.4,121.53,4176.0,110.5032,110.667,110.4668,110.5851,4176.0
2020-04-21 14:15:00,121.61,121.64,121.27,121.32,3950.0,110.6579,110.6852,110.3485,110.394,3950.0
2020-04-21 14:20:00,121.34,121.99,121.28,121.99,10420.0,110.4122,111.0036,110.3576,111.0036,10420.0
2020-04-21 14:25:00,121.85,122.18,121.68,121.68,11685.0,110.8762,111.1765,110.7216,110.7216,11685.0
2020-04-21 14:30:00,121.8,121.8,121.37,121.53,7306.0,110.8307,110.8307,110.4395,110.5851,7306.0
2020-04-21 14:35:00,121.52,121.52,121.21,121.28,4823.0,110.576,110.576,110.2939,110.3576,4823.0
2020-04-21 14:40:00,121.17,121.25,120.93,120.98,10736.0,110.2575,110.3303,110.0391,110.0846,10736.0
2020-04-21 14:45:00,121.01,121.13,120.81,120.82,7267.0,110.1119,110.2211,109.9299,109.939,7267.0
2020-04-21 14:50:00,120.87,120.95,120.71,120.93,18677.0,109.9845,110.0573,109.8389,110.0391,18677.0
2020-04-21 14:55:00,120.89,120.89,120.62,120.69,14251.0,110.0027,110.0027,109.757,109.8207,14251.0
2020-04-21 15:00:00,120.78,121.06,120.77,121.03,9373.0,109.9026,110.1574,109.8935,110.1301,9373.0
2020-04-21 15:05:00,120.98,121.03,120.5,120.69,13813.0,110.0846,110.1301,109.6478,109.8207,13813.0
2020-04-21 15:10:00,120.75,121.09,120.69,121.09,17005.0,109.8753,110.1847,109.8207,110.1847,17005.0
2020-04-21 15:15:00,121.15,121.38,121.01,121.32,12267.0,110.2393,110.4486,110.1119,110.394,12267.0
2020-04-21 15:20:00,121.3,121.54,121.1,121.33,18867.0,110.3758,110.5942,110.1938,110.4031,18867.0
2020-04-21 15:25:00,121.32,121.47,121.21,121.21,17128.0,110.394,110.5305,110.2939,110.2939,17128.0
2020-04-21 15:30:00,121.16,121.41,121.01,121.18,17665.0,110.2484,110.4759,110.1119,110.2666,17665.0
2020-04-21 15:35:00,121.25,121.74,121.23,121.49,13071.0,110.3303,110.7762,110.3121,110.5487,13071.0
2020-04-21 15:40:00,121.43,121.67,121.35,121.47,16887.0,110.4941,110.7125,110.4213,110.5305,16887.0
2020-04-21 15:45:00,121.46,121.49,121.0,121.0,27020.0,110.5214,110.5487,110.1028,110.1028,27020.0
2020-04-21 15:50:00,121.02,121.2,120.73,120.87,36187.0,110.121,110.2848,109.8571,109.9845,36187.0
2020-04-21 15:55:00,120.81,121.18,120.47,120.48,86467.0,109.9299,110.2666,109.6205,109.6296,86467.0
2020-04-22 09:30:00,122.52,122.52,121.44,122.47,33080.0,111.4859,111.4859,110.5032,111.4404,33080.0
2020-04-22 09:35:00,122.47,122.84,122.21,122.5,14399.0,111.4404,111.7771,111.2038,111.4677,14399.0
2020-04-22 09:40:00,122.57,122.88,122.29,122.73,6162.0,111.5314,111.8135,111.2766,111.677,6162.0
2020-04-22 09:45:00,122.81,122.97,122.23,122.23,9356.0,111.7498,111.8954,111.222,111.222,9356.0
2020-04-22 09:50:00,122.23,122.23,121.56,121.56,4491.0,111.222,111.222,110.6124,110.6124,4491.0
2020-04-22 09:55:00,121.66,122.03,121.5,121.95,19491.0,110.7034,111.04,110.5578,110.9672,19491.0
2020-04-22 10:00:00,121.95,122.2,121.66,121.77,10339.0,110.9672,111.1947,110.7034,110.8035,10339.0
2020-04-22 10:05:00,121.83,121.96,121.66,121.67,6631.0,110.858,110.9763,110.7034,110.7125,6631.0
2020-04-22 10:10:00,121.73,122.05,121.17,121.24,10236.0,110.7671,111.0582,110.2575,110.3212,10236.0
2020-04-22 10:15:00,121.28,121.61,121.11,121.58,9685.0,110.3576,110.6579,110.2029,110.6306,9685.0
2020-04-22 10:20:00,121.64,121.89,121.57,121.87,5323.0,110.6852,110.9126,110.6215,110.8944,5323.0
2020-04-22 10:25:00,121.83,122.01,121.21,121.21,7447.0,110.858,111.0218,110.2939,110.2939,7447.0
2020-04-22 10:30:00,121.39,121.48,120.85,121.12,23476.0,110.4577,110.5396,109.9663,110.212,23476.0
2020-04-22 10:35:00,121.07,121.22,120.88,121.17,10705.0,110.1665,110.303,109.9936,110.2575,10705.0
2020-04-22 10:40:00,121.1,121.28,120.8,120.83,9356.0,110.1938,110.3576,109.9208,109.9481,9356.0
2020-04-22 10:45:00,120.87,120.95,120.51,120.57,8300.0,109.9845,110.0573,109.6569,109.7115,8300.0
2020-04-22 10:50:00,120.58,120.77,120.1,120.11,12043.0,109.7206,109.8935,109.2838,109.2929,12043.0
2020-04-22 10:55:00,120.19,120.2,119.74,120.04,19503.0,109.3657,109.3748,108.9563,109.2293,19503.0
2020-04-22 11:00:00,120.11,120.14,119.91,120.03,17888.0,109.2929,109.3202,109.111,109.2202,17888.0
2020-04-22 11:05:00,120.13,120.3,119.94,120.01,6545.0,109.3111,109.4658,109.1383,109.202,6545.0
2020-04-22 11:10:00,119.94,120.24,119.88,120.17,7211.0,109.1383,109.4112,109.0837,109.3475,7211.0
2020-04-22 11:15:00,120.18,120.47,120.16,120.3,14665.0,109.3566,109.6205,109.3384,109.4658,14665.0
2020-04-22 11:20:00,120.31,120.4,119.86,119.86,15437.0,109.4749,109.5568,109.0655,109.0655,15437.0
2020-04-22 11:25:00,119.89,119.93,119.5,119.78,18234.0,109.0928,109.1292,108.7379,108.9927,18234.0
2020-04-22 11:30:00,119.9,120.05,119.65,119.86,14624.0,109.1019,109.2384,108.8744,109.0655,14624.0
2020-04-22 11:35:00,119.83,119.89,119.65,119.87,12617.0,109.0382,109.0928,108.8744,109.0746,12617.0
2020-04-22 11:40:00,119.83,120.21,119.77,120.2,20483.0,109.0382,109.3839,108.9836,109.3748,20483.0
2020-04-22 11:45:00,120.2,120.26,120.07,120.14,10884.0,109.3748,109.4294,109.2566,109.3202,10884.0
2020-04-22 11:50:00,120.08,120.22,120.01,120.17,9253.0,109.2657,109.393,109.202,109.3475,9253.0
2020-04-22 11:55:00,120.16,120.33,120.02,120.25,22202.0,109.3384,109.4931,109.2111,109.4203,22202.0
2020-04-22 12:00:00,120.26,120.4,120.2,120.4,9011.0,109.4294,109.5568,109.3748,109.5568,9011.0
2020-04-22 12:05:00,120.4,120.43,120.01,120.03,18111.0,109.5568,109.5841,109.202,109.2202,18111.0
2020-04-22 12:10:00,120.03,120.18,120.0,120.05,8779.0,109.2202,109.3566,109.1929,109.2384,8779.0
2020-04-22 12:15:00,120.1,120.33,120.04,120.33,7569.0,109.2838,109.4931,109.2293,109.4931,7569.0
2020-04-22 12:20:00,120.33,120.55,120.33,120.54,10397.0,109.4931,109.6933,109.4931,109.6842,10397.0
2020-04-22 12:25:00,120.51,120.57,120.42,120.5,10521.0,109.6569,109.7115,109.575,109.6478,10521.0
2020-04-22 12:30:00,120.53,120.79,120.5,120.57,11980.0,109.6751,109.9117,109.6478,109.7115,11980.0
2020-04-22 12:35:00,120.6,120.6,120.33,120.44,7673.0,109.7388,109.7388,109.4931,109.5932,7673.0
2020-04-22 12:40:00,120.42,120.66,120.42,120.48,11316.0,109.575,109.7934,109.575,109.6296,11316.0
2020-04-22 12:45:00,120.45,120.45,120.13,120.16,11921.0,109.6023,109.6023,109.3111,109.3384,11921.0
2020-04-22 12:50:00,120.09,120.16,119.91,120.03,4202.0,109.2748,109.3384,109.111,109.2202,4202.0
2020-04-22 12:55:00,120.03,120.04,119.85,119.86,8888.0,109.2202,109.2293,109.0564,109.0655,8888.0
2020-04-22 13:00:00,119.81,119.95,119.78,119.82,4151.0,109.02,109.1474,108.9927,109.0291,4151.0
2020-04-22 13:05:00,119.93,119.93,119.75,119.89,12015.0,109.1292,109.1292,108.9654,109.0928,12015.0
2020-04-22 13:10:00,119.94,119.99,119.9,119.97,9541.0,109.1383,109.1838,109.1019,109.1656,9541.0
2020-04-22 13:15:00,120.0,120.01,119.86,119.9,5168.0,109.1929,109.202,109.0655,109.1019,5168.0
2020-04-22 13:20:00,119.91,119.99,119.86,119.94,3831.0,109.111,109.1838,109.0655,109.1383,3831.0
2020-04-22 13:25:00,119.98,120.02,119.76,119.91,9266.0,109.1747,109.2111,108.9745,109.111,9266.0
2020-04-22 13:30:00,119.96,120.16,119.94,119.95,9724.0,109.1565,109.3384,109.1383,109.1474,9724.0
2020-04-22 13:35:00,119.95,120.11,119.81,119.82,5306.0,109.1474,109.2929,109.02,109.0291,5306.0
2020-04-22 13:40:00,119.9,119.91,119.67,119.73,5348.0,109.1019,109.111,108.8926,108.9472,5348.0
2020-04-22 13:45:00,119.77,119.86,119.66,119.8,8708.0,108.9836,109.0655,108.8835,109.0109,8708.0
2020-04-22 13:50:00,119.84,119.99,119.76,119.93,5789.0,109.0473,109.1838,108.9745,109.1292,5789.0
2020-04-22 13:55:00,119.91,119.92,119.69,119.75,5911.0,109.111,109.1201,108.9108,108.9654,5911.0
2020-04-22 14:00:00,119.79,119.98,119.76,119.87,6358.0,109.0018,109.1747,108.9745,109.0746,6358.0
2020-04-22 14:05:00,119.86,119.97,119.68,119.83,8028.0,109.0655,109.1656,108.9017,109.0382,8028.0
2020-04-22 14:10:00,119.71,119.96,119.67,119.94,7580.0,108.929,109.1565,108.8926,109.1383,7580.0
2020-04-22 14:15:00,119.94,119.99,119.82,119.91,11329.0,109.1383,109.1838,109.0291,109.111,11329.0
2020-04-22 14:20:00,119.95,120.09,119.85,119.9,11165.0,109.1474,109.2748,109.0564,109.1019,11165.0
2020-04-22 14:25:00,119.89,119.89,119.58,119.71,12632.0,109.0928,109.0928,108.8107,108.929,12632.0
2020-04-22 14:30:00,119.72,119.86,119.67,119.81,7834.0,108.9381,109.0655,108.8926,109.02,7834.0
2020-04-22 14:35:00,119.76,119.8,119.68,119.79,8953.0,108.9745,109.0109,108.9017,109.0018,8953.0
2020-04-22 14:40:00,119.78,119.78,119.65,119.66,5850.0,108.9927,108.9927,108.8744,108.8835,5850.0
2020-04-22 14:45:00,119.65,119.83,119.61,119.79,14621.0,108.8744,109.0382,108.838,109.0018,14621.0
2020-04-22 14:50:00,119.79,119.83,119.6,119.64,11362.0,109.0018,109.0382,108.8289,108.8653,11362.0
2020-04-22 14:55:00,119.58,119.81,119.57,119.72,5529.0,108.8107,109.02,108.8016,108.9381,5529.0
2020-04-22 15:00:00,119.73,119.79,119.58,119.79,22052.0,108.9472,109.0018,108.8107,109.0018,22052.0
2020-04-22 15:05:00,119.8,119.82,119.63,119.69,14640.0,109.0109,109.0291,108.8562,108.9108,14640.0
2020-04-22 15:10:00,119.66,119.68,119.44,119.53,25961.0,108.8835,108.9017,108.6833,108.7652,25961.0
2020-04-22 15:15:00,119.53,119.64,119.49,119.55,14152.0,108.7652,108.8653,108.7288,108.7834,14152.0
2020-04-22 15:20:00,119.58,119.79,119.53,119.68,15037.0,108.8107,109.0018,108.7652,108.9017,15037.0
2020-04-22 15:25:00,119.71,119.74,119.3,119.33,30920.0,108.929,108.9563,108.5559,108.5832,30920.0
2020-04-22 15:30:00,119.28,119.49,119.06,119.17,42385.0,108.5377,108.7288,108.3375,108.4376,42385.0
2020-04-22 15:35:00,119.18,119.24,118.92,119.1,38853.0,108.4467,108.5013,108.2101,108.3739,38853.0
2020-04-22 15:40:00,119.1,119.24,119.02,119.18,22923.0,108.3739,108.5013,108.3011,108.4467,22923.0
2020-04-22 15:45:00,119.19,119.2,118.8,119.01,25660.0,108.4558,108.4649,108.1009,108.292,25660.0
2020-04-22 15:50:00,118.95,119.57,118.79,119.01,123571.0,108.2374,108.8016,108.0918,108.292,123571.0
2020-04-22 15:55:00,118.98,119.0,118.45,118.5,89297.0,108.2647,108.2829,107.7824,107.8279,89297.0
2020-04-23 09:30:00,118.64,119.67,118.5,118.86,48434.0,107.9553,108.8926,107.8279,108.1555,48434.0
2020-04-23 09:35:00,118.85,119.8,118.73,119.68,25989.0,108.1464,109.0109,108.0372,108.9017,25989.0
2020-04-23 09:40:00,119.59,120.15,119.43,119.55,23964.0,108.8198,109.3293,108.6742,108.7834,23964.0
2020-04-23 09:45:00,119.63,120.4,119.63,120.16,28785.0,108.8562,109.5568,108.8562,109.3384,28785.0
2020-04-23 09:50:00,120.13,120.26,119.58,119.58,13855.0,109.3111,109.4294,108.8107,108.8107,13855.0
2020-04-23 09:55:00,119.56,119.63,119.17,119.5,12809.0,108.7925,108.8562,108.4376,108.7379,12809.0
2020-04-23 10:00:00,119.56,119.75,119.29,119.47,17043.0,108.7925,108.9654,108.5468,108.7106,17043.0
2020-04-23 10:05:00,119.45,119.89,119.41,119.79,8014.0,108.6924,109.0928,108.656,109.0018,8014.0
2020-04-23 10:10:00,119.78,120.32,119.62,120.32,35507.0,108.9927,109.484,108.8471,109.484,35507.0
2020-04-23 10:15:00,120.2,121.24,120.1,120.9,29829.0,109.3748,110.3212,109.2838,110.0118,29829.0
2020-04-23 10:20:00,121.0,121.49,120.96,121.0,27335.0,110.1028,110.5487,110.0664,110.1028,27335.0
2020-04-23 10:25:00,120.92,121.03,120.48,120.64,15018.0,110.03,110.1301,109.6296,109.7752,15018.0
2020-04-23 10:30:00,120.8,121.24,120.68,121.19,23294.0,109.9208,110.3212,109.8116,110.2757,23294.0
2020-04-23 10:35:00,121.09,121.47,121.08,121.41,9549.0,110.1847,110.5305,110.1756,110.4759,9549.0
2020-04-23 10:40:00,121.42,121.97,121.31,121.84,12811.0,110.485,110.9854,110.3849,110.8671,12811.0
2020-04-23 10:45:00,121.81,121.97,121.45,121.52,13487.0,110.8398,110.9854,110.5123,110.576,13487.0
2020-04-23 10:50:00,121.65,121.79,121.45,121.45,13214.0,110.6943,110.8216,110.5123,110.5123,13214.0
2020-04-23 10:55:00,121.47,121.67,121.41,121.51,15138.0,110.5305,110.7125,110.4759,110.5669,15138.0
2020-04-23 11:00:00,121.37,121.55,121.21,121.51,11709.0,110.4395,110.6033,110.2939,110.5669,11709.0
2020-04-23 11:05:00,121.49,121.55,121.28,121.44,3615.0,110.5487,110.6033,110.3576,110.5032,3615.0
2020-04-23 11:10:00,121.55,121.66,121.41,121.49,6644.0,110.6033,110.7034,110.4759,110.5487,6644.0
2020-04-23 11:15:00,121.58,121.84,121.58,121.68,5291.0,110.6306,110.8671,110.6306,110.7216,5291.0
2020-04-23 11:20:00,121.62,121.68,121.46,121.59,7206.0,110.667,110.7216,110.5214,110.6397,7206.0
2020-04-23 11:25:00,121.6,121.71,121.5,121.61,10496.0,110.6488,110.7489,110.5578,110.6579,10496.0
2020-04-23 11:30:00,121.74,121.74,121.23,121.3,11010.0,110.7762,110.7762,110.3121,110.3758,11010.0
2020-04-23 11:35:00,121.27,121.34,120.77,120.83,11824.0,110.3485,110.4122,109.8935,109.9481,11824.0
2020-04-23 11:40:00,120.8,120.94,120.72,120.8,7030.0,109.9208,110.0482,109.848,109.9208,7030.0
2020-04-23 11:45:00,120.92,121.09,120.68,121.04,7472.0,110.03,110.1847,109.8116,110.1392,7472.0
2020-04-23 11:50:00,121.02,121.24,120.95,121.16,5318.0,110.121,110.3212,110.0573,110.2484,5318.0
2020-04-23 11:55:00,121.18,121.5,121.18,121.5,7058.0,110.2666,110.5578,110.2666,110.5578,7058.0
2020-04-23 12:00:00,121.59,121.83,121.53,121.76,10056.0,110.6397,110.858,110.5851,110.7944,10056.0
2020-04-23 12:05:00,121.76,121.97,121.75,121.97,11722.0,110.7944,110.9854,110.7853,110.9854,11722.0
2020-04-23 12:10:00,121.89,121.97,121.79,121.82,9970.0,110.9126,110.9854,110.8216,110.8489,9970.0
2020-04-23 12:15:00,121.89,121.98,121.68,121.81,16809.0,110.9126,110.9945,110.7216,110.8398,16809.0
2020-04-23 12:20:00,121.9,122.19,121.84,122.12,17942.0,110.9217,111.1856,110.8671,111.1219,17942.0
2020-04-23 12:25:00,122.15,122.18,121.9,121.95,13420.0,111.1492,111.1765,110.9217,110.9672,13420.0
2020-04-23 12:30:00,122.0,122.05,121.82,122.03,27072.0,111.0127,111.0582,110.8489,111.04,27072.0
2020-04-23 12:35:00,121.95,122.33,121.95,122.28,18491.0,110.9672,111.313,110.9672,111.2675,18491.0
2020-04-23 12:40:00,122.28,122.42,121.51,121.61,23949.0,111.2675,111.3949,110.5669,110.6579,23949.0
2020-04-23 12:45:00,121.61,122.0,120.39,120.88,37700.0,110.6579,111.0127,109.5477,109.9936,37700.0
2020-04-23 12:50:00,120.96,120.96,120.11,120.58,22149.0,110.0664,110.0664,109.2929,109.7206,22149.0
2020-04-23 12:55:00,120.46,121.04,120.45,120.92,8256.0,109.6114,110.1392,109.6023,110.03,8256.0
2020-04-23 13:00:00,120.93,121.5,120.87,121.37,11368.0,110.0391,110.5578,109.9845,110.4395,11368.0
2020-04-23 13:05:00,121.41,121.51,121.24,121.5,7610.0,110.4759,110.5669,110.3212,110.5578,7610.0
2020-04-23 13:10:00,121.5,121.95,121.48,121.84,9110.0,110.5578,110.9672,110.5396,110.8671,9110.0
2020-04-23 13:15:00,121.9,121.94,121.4,121.41,13661.0,110.9217,110.9581,110.4668,110.4759,13661.0
2020-04-23 13:20:00,121.48,121.48,120.87,121.1,5481.0,110.5396,110.5396,109.9845,110.1938,5481.0
2020-04-23 13:25:00,120.89,121.18,120.43,121.18,11375.0,110.0027,110.2666,109.5841,110.2666,11375.0
2020-04-23 13:30:00,121.11,121.68,121.05,121.6,6934.0,110.2029,110.7216,110.1483,110.6488,6934.0
2020-04-23 13:35:00,121.69,121.93,121.64,121.8,10010.0,110.7307,110.949,110.6852,110.8307,10010.0
2020-04-23 13:40:00,121.73,121.96,121.37,121.53,5982.0,110.7671,110.9763,110.4395,110.5851,5982.0
2020-04-23 13:45:00,121.45,121.83,121.27,121.28,11226.0,110.5123,110.858,110.3485,110.3576,11226.0
2020-04-23 13:50:00,121.31,121.54,120.97,120.97,14557.0,110.3849,110.5942,110.0755,110.0755,14557.0
2020-04-23 13:55:00,120.99,121.36,120.84,121.36,10035.0,110.0937,110.4304,109.9572,110.4304,10035.0
2020-04-23 14:00:00,121.41,121.52,121.16,121.22,9011.0,110.4759,110.576,110.2484,110.303,9011.0
2020-04-23 14:05:00,121.15,121.4,120.8,120.88,7798.0,110.2393,110.4668,109.9208,109.9936,7798.0
2020-04-23 14:10:00,120.78,121.01,120.38,120.82,14531.0,109.9026,110.1119,109.5386,109.939,14531.0
2020-04-23 14:15:00,120.78,121.19,120.64,121.01,8313.0,109.9026,110.2757,109.7752,110.1119,8313.0
2020-04-23 14:20:00,121.02,121.3,120.93,121.3,4044.0,110.121,110.3758,110.0391,110.3758,4044.0
2020-04-23 14:25:00,121.26,121.3,120.97,121.19,6303.0,110.3394,110.3758,110.0755,110.2757,6303.0
2020-04-23 14:30:00,121.18,121.5,121.13,121.31,7848.0,110.2666,110.5578,110.2211,110.3849,7848.0
2020-04-23 14:35:00,121.29,121.47,121.2,121.37,10027.0,110.3667,110.5305,110.2848,110.4395,10027.0
2020-04-23 14:40:00,121.31,121.46,121.28,121.34,7348.0,110.3849,110.5214,110.3576,110.4122,7348.0
2020-04-23 14:45:00,121.42,121.5,121.19,121.29,14718.0,110.485,110.5578,110.2757,110.3667,14718.0
2020-04-23 14:50:00,121.3,121.56,121.17,121.37,39344.0,110.3758,110.6124,110.2575,110.4395,39344.0
2020-04-23 14:55:00,121.38,121.43,121.24,121.41,12424.0,110.4486,110.4941,110.3212,110.4759,12424.0
2020-04-23 15:00:00,121.35,121.35,121.04,121.18,13875.0,110.4213,110.4213,110.1392,110.2666,13875.0
2020-04-23 15:05:00,121.11,121.18,120.63,120.77,10999.0,110.2029,110.2666,109.7661,109.8935,10999.0
2020-04-23 15:10:00,120.77,120.81,120.55,120.66,9240.0,109.8935,109.9299,109.6933,109.7934,9240.0
2020-04-23 15:15:00,120.61,120.75,120.42,120.52,9053.0,109.7479,109.8753,109.575,109.666,9053.0
2020-04-23 15:20:00,120.51,120.57,120.4,120.49,12228.0,109.6569,109.7115,109.5568,109.6387,12228.0
2020-04-23 15:25:00,120.49,120.58,120.42,120.53,19534.0,109.6387,109.7206,109.575,109.6751,19534.0
2020-04-23 15:30:00,120.45,120.66,120.25,120.55,20619.0,109.6023,109.7934,109.4203,109.6933,20619.0
2020-04-23 15:35:00,120.61,120.68,120.4,120.61,17731.0,109.7479,109.8116,109.5568,109.7479,17731.0
2020-04-23 15:40:00,120.55,121.01,120.55,120.74,18578.0,109.6933,110.1119,109.6933,109.8662,18578.0
2020-04-23 15:45:00,120.77,121.23,120.7,121.23,35787.0,109.8935,110.3121,109.8298,110.3121,35787.0
2020-04-23 15:50:00,121.34,121.51,121.02,121.11,52014.0,110.4122,110.5669,110.121,110.2029,52014.0
2020-04-23 15:55:00,121.11,121.16,120.47,120.98,93433.0,110.2029,110.2484,109.6205,110.0846,93433.0
2020-04-24 09:30:00,121.41,121.8,121.02,121.7,31026.0,110.4759,110.8307,110.121,110.7398,31026.0
2020-04-24 09:35:00,121.95,122.47,121.7,122.3,13180.0,110.9672,111.4404,110.7398,111.2857,13180.0
2020-04-24 09:40:00,122.34,122.35,121.37,121.48,15454.0,111.3221,111.3312,110.4395,110.5396,15454.0
2020-04-24 09:45:00,121.47,121.58,120.5,120.5,19793.0,110.5305,110.6306,109.6478,109.6478,19793.0
2020-04-24 09:50:00,120.59,121.14,120.37,120.91,12823.0,109.7297,110.2302,109.5295,110.0209,12823.0
2020-04-24 09:55:00,120.92,121.3,120.71,120.71,14370.0,110.03,110.3758,109.8389,109.8389,14370.0
2020-04-24 10:00:00,120.9,121.29,120.61,120.67,20659.0,110.0118,110.3667,109.7479,109.8025,20659.0
2020-04-24 10:05:00,120.66,121.24,120.65,120.66,12079.0,109.7934,110.3212,109.7843,109.7934,12079.0
2020-04-24 10:10:00,120.59,120.78,120.31,120.43,13063.0,109.7297,109.9026,109.4749,109.5841,13063.0
2020-04-24 10:15:00,120.39,120.97,120.32,120.96,14933.0,109.5477,110.0755,109.484,110.0664,14933.0
2020-04-24 10:20:00,120.91,120.99,120.6,120.61,9336.0,110.0209,110.0937,109.7388,109.7479,9336.0
2020-04-24 10:25:00,120.64,120.72,120.21,120.3,14015.0,109.7752,109.848,109.3839,109.4658,14015.0
2020-04-24 10:30:00,120.11,120.54,120.02,120.43,17545.0,109.2929,109.6842,109.2111,109.5841,17545.0
2020-04-24 10:35:00,120.4,120.6,120.31,120.47,10779.0,109.5568,109.7388,109.4749,109.6205,10779.0
2020-04-24 10:40:00,120.4,120.5,120.04,120.23,26873.0,109.5568,109.6478,109.2293,109.4021,26873.0
2020-04-24 10:45:00,120.28,120.83,120.24,120.75,15881.0,109.4476,109.9481,109.4112,109.8753,15881.0
2020-04-24 10:50:00,120.83,120.86,120.48,120.57,4740.0,109.9481,109.9754,109.6296,109.7115,4740.0
2020-04-24 10:55:00,120.52,120.52,120.21,120.21,7077.0,109.666,109.666,109.3839,109.3839,7077.0
2020-04-24 11:00:00,120.21,120.45,120.02,120.13,6766.0,109.3839,109.6023,109.2111,109.3111,6766.0
2020-04-24 11:05:00,120.09,120.31,120.0,120.22,11950.0,109.2748,109.4749,109.1929,109.393,11950.0
2020-04-24 11:10:00,120.15,120.29,119.99,120.29,14850.0,109.3293,109.4567,109.1838,109.4567,14850.0
2020-04-24 11:15:00,120.23,120.55,120.06,120.34,19145.0,109.4021,109.6933,109.2475,109.5022,19145.0
2020-04-24 11:20:00,120.35,120.43,120.07,120.43,9002.0,109.5113,109.5841,109.2566,109.5841,9002.0
2020-04-24 11:25:00,120.44,120.49,120.31,120.34,17804.0,109.5932,109.6387,109.4749,109.5022,17804.0
2020-04-24 11:30:00,120.37,120.47,120.11,120.11,12811.0,109.5295,109.6205,109.2929,109.2929,12811.0
2020-04-24 11:35:00,120.17,120.3,120.06,120.23,11301.0,109.3475,109.4658,109.2475,109.4021,11301.0
2020-04-24 11:40:00,120.15,120.19,120.07,120.09,10712.0,109.3293,109.3657,109.2566,109.2748,10712.0
2020-04-24 11:45:00,120.09,120.29,119.96,120.29,18818.0,109.2748,109.4567,109.1565,109.4567,18818.0
2020-04-24 11:50:00,120.21,120.21,119.86,119.86,7443.0,109.3839,109.3839,109.0655,109.0655,7443.0
2020-04-24 11:55:00,119.89,119.96,119.79,119.82,5320.0,109.0928,109.1565,109.0018,109.0291,5320.0
2020-04-24 12:00:00,119.86,119.98,119.8,119.92,9057.0,109.0655,109.1747,109.0109,109.1201,9057.0
2020-04-24 12:05:00,119.88,120.01,119.82,119.84,12879.0,109.0837,109.202,109.0291,109.0473,12879.0
2020-04-24 12:10:00,119.84,119.88,119.48,119.57,17598.0,109.0473,109.0837,108.7197,108.8016,17598.0
2020-04-24 12:15:00,119.65,119.9,119.62,119.8,7408.0,108.8744,109.1019,108.8471,109.0109,7408.0
2020-04-24 12:20:00,119.81,119.81,119.51,119.74,5623.0,109.02,109.02,108.747,108.9563,5623.0
2020-04-24 12:25:00,119.88,120.14,119.69,120.14,7010.0,109.0837,109.3202,108.9108,109.3202,7010.0
2020-04-24 12:30:00,120.19,120.55,120.08,120.32,18623.0,109.3657,109.6933,109.2657,109.484,18623.0
2020-04-24 12:35:00,120.32,120.33,119.95,120.05,4608.0,109.484,109.4931,109.1474,109.2384,4608.0
2020-04-24 12:40:00,120.15,120.47,120.11,120.28,7969.0,109.3293,109.6205,109.2929,109.4476,7969.0
2020-04-24 12:45:00,120.29,120.64,120.22,120.51,15858.0,109.4567,109.7752,109.393,109.6569,15858.0
2020-04-24 12:50:00,120.47,120.54,120.36,120.41,21142.0,109.6205,109.6842,109.5204,109.5659,21142.0
2020-04-24 12:55:00,120.42,120.42,120.19,120.36,14763.0,109.575,109.575,109.3657,109.5204,14763.0
2020-04-24 13:00:00,120.33,120.41,120.1,120.13,37190.0,109.4931,109.5659,109.2838,109.3111,37190.0
2020-04-24 13:05:00,120.16,120.27,120.11,120.27,5097.0,109.3384,109.4385,109.2929,109.4385,5097.0
2020-04-24 13:10:00,120.28,120.38,120.17,120.21,10382.0,109.4476,109.5386,109.3475,109.3839,10382.0
2020-04-24 13:15:00,120.18,120.2,119.93,120.06,11379.0,109.3566,109.3748,109.1292,109.2475,11379.0
2020-04-24 13:20:00,120.02,120.25,120.02,120.06,12943.0,109.2111,109.4203,109.2111,109.2475,12943.0
2020-04-24 13:25:00,120.05,120.4,120.01,120.39,14061.0,109.2384,109.5568,109.202,109.5477,14061.0
2020-04-24 13:30:00,120.41,120.64,120.39,120.51,14244.0,109.5659,109.7752,109.5477,109.6569,14244.0
2020-04-24 13:35:00,120.47,120.52,120.39,120.47,7068.0,109.6205,109.666,109.5477,109.6205,7068.0
2020-04-24 13:40:00,120.51,120.55,120.43,120.52,16672.0,109.6569,109.6933,109.5841,109.666,16672.0
2020-04-24 13:45:00,120.5,120.5,120.28,120.34,8959.0,109.6478,109.6478,109.4476,109.5022,8959.0
2020-04-24 13:50:00,120.32,120.46,120.24,120.43,4977.0,109.484,109.6114,109.4112,109.5841,4977.0
2020-04-24 13:55:00,120.46,120.61,120.43,120.61,10297.0,109.6114,109.7479,109.5841,109.7479,10297.0
2020-04-24 14:00:00,120.58,120.65,120.44,120.56,15745.0,109.7206,109.7843,109.5932,109.7024,15745.0
2020-04-24 14:05:00,120.57,120.82,120.49,120.65,11722.0,109.7115,109.939,109.6387,109.7843,11722.0
2020-04-24 14:10:00,120.68,120.68,120.38,120.53,13262.0,109.8116,109.8116,109.5386,109.6751,13262.0
2020-04-24 14:15:00,120.52,120.59,120.43,120.56,9490.0,109.666,109.7297,109.5841,109.7024,9490.0
2020-04-24 14:20:00,120.59,120.66,120.52,120.58,9452.0,109.7297,109.7934,109.666,109.7206,9452.0
2020-04-24 14:25:00,120.54,120.62,120.48,120.57,14737.0,109.6842,109.757,109.6296,109.7115,14737.0
2020-04-24 14:30:00,120.53,120.57,120.44,120.45,17213.0,109.6751,109.7115,109.5932,109.6023,17213.0
2020-04-24 14:35:00,120.44,120.78,120.44,120.78,41524.0,109.5932,109.9026,109.5932,109.9026,41524.0
2020-04-24 14:40:00,120.82,121.13,120.8,120.98,25498.0,109.939,110.2211,109.9208,110.0846,25498.0
2020-04-24 14:45:00,120.98,121.09,120.84,120.93,15138.0,110.0846,110.1847,109.9572,110.0391,15138.0
2020-04-24 14:50:00,120.97,121.04,120.77,120.85,16423.0,110.0755,110.1392,109.8935,109.9663,16423.0
2020-04-24 14:55:00,120.87,120.95,120.78,120.84,16150.0,109.9845,110.0573,109.9026,109.9572,16150.0
2020-04-24 15:00:00,120.83,120.83,120.62,120.67,9298.0,109.9481,109.9481,109.757,109.8025,9298.0
2020-04-24 15:05:00,120.67,120.87,120.67,120.85,17013.0,109.8025,109.9845,109.8025,109.9663,17013.0
2020-04-24 15:10:00,120.85,120.86,120.7,120.83,24087.0,109.9663,109.9754,109.8298,109.9481,24087.0
2020-04-24 15:15:00,120.85,120.96,120.72,120.93,32542.0,109.9663,110.0664,109.848,110.0391,32542.0
2020-04-24 15:20:00,120.91,121.62,120.86,121.61,30076.0,110.0209,110.667,109.9754,110.6579,30076.0
2020-04-24 15:25:00,121.6,121.9,121.56,121.9,26322.0,110.6488,110.9217,110.6124,110.9217,26322.0
2020-04-24 15:30:00,121.84,122.02,121.75,121.98,40175.0,110.8671,111.0309,110.7853,110.9945,40175.0
2020-04-24 15:35:00,122.01,122.3,122.01,122.3,28857.0,111.0218,111.2857,111.0218,111.2857,28857.0
2020-04-24 15:40:00,122.31,122.48,122.3,122.44,40040.0,111.2948,111.4495,111.2857,111.4131,40040.0
2020-04-24 15:45:00,122.43,122.8,122.41,122.75,65897.0,111.404,111.7407,111.3858,111.6952,65897.0
2020-04-24 15:50:00,122.75,123.14,122.45,122.89,116680.0,111.6952,112.0501,111.4222,111.8226,116680.0
2020-04-24 15:55:00,122.93,123.19,122.8,123.06,165469.0,111.859,112.0956,111.7407,111.9773,165469.0
2020-04-27 09:30:00,124.16,124.22,123.07,123.56,60149.0,112.9782,113.0328,111.9864,112.4322,60149.0
2020-04-27 09:35:00,123.58,123.73,123.33,123.37,16623.0,112.4504,112.5869,112.223,112.2594,16623.0
2020-04-27 09:40:00,123.24,123.35,122.55,122.68,17304.0,112.1411,112.2412,111.5132,111.6315,17304.0
2020-04-27 09:45:00,122.64,122.83,122.31,122.63,18239.0,111.5951,111.768,111.2948,111.586,18239.0
2020-04-27 09:50:00,122.64,123.22,122.53,122.89,30658.0,111.5951,112.1229,111.495,111.8226,30658.0
2020-04-27 09:55:00,122.87,123.49,122.69,123.01,31807.0,111.8044,112.3685,111.6406,111.9318,31807.0
2020-04-27 10:00:00,122.97,123.15,122.62,122.86,30121.0,111.8954,112.0592,111.5769,111.7953,30121.0
2020-04-27 10:05:00,122.88,123.38,122.58,123.12,25165.0,111.8135,112.2685,111.5405,112.0319,25165.0
2020-04-27 10:10:00,123.13,123.36,123.07,123.23,14163.0,112.041,112.2503,111.9864,112.132,14163.0
2020-04-27 10:15:00,123.29,123.42,122.88,123.42,30958.0,112.1866,112.3049,111.8135,112.3049,30958.0
2020-04-27 10:20:00,123.5,123.58,123.22,123.4,22000.0,112.3776,112.4504,112.1229,112.2867,22000.0
2020-04-27 10:25:00,123.33,123.5,123.12,123.44,6137.0,112.223,112.3776,112.0319,112.3231,6137.0
2020-04-27 10:30:00,123.51,123.68,123.36,123.53,16070.0,112.3867,112.5414,112.2503,112.4049,16070.0
2020-04-27 10:35:00,123.46,123.95,123.46,123.95,22320.0,112.3412,112.7871,112.3412,112.7871,22320.0
2020-04-27 10:40:00,123.97,124.28,123.81,124.18,41349.0,112.8053,113.0874,112.6597,112.9964,41349.0
2020-04-27 10:45:00,124.15,124.66,124.13,124.61,19419.0,112.9691,113.4332,112.9509,113.3877,19419.0
2020-04-27 10:50:00,124.63,124.97,124.46,124.81,23425.0,113.4059,113.7153,113.2512,113.5697,23425.0
2020-04-27 10:55:00,124.75,124.91,124.61,124.62,16506.0,113.5151,113.6607,113.3877,113.3968,16506.0
2020-04-27 11:00:00,124.57,124.65,124.17,124.33,20999.0,113.3513,113.4241,112.9873,113.1329,20999.0
2020-04-27 11:05:00,124.22,124.58,124.04,124.58,11565.0,113.0328,113.3604,112.869,113.3604,11565.0
2020-04-27 11:10:00,124.64,124.7,124.44,124.51,17763.0,113.415,113.4696,113.233,113.2967,17763.0
2020-04-27 11:15:00,124.55,124.83,124.5,124.71,17885.0,113.3331,113.5879,113.2876,113.4787,17885.0
2020-04-27 11:20:00,124.74,124.98,124.62,124.98,10601.0,113.506,113.7244,113.3968,113.7244,10601.0
2020-04-27 11:25:00,124.96,125.17,124.89,125.06,29920.0,113.7062,113.8972,113.6425,113.7972,29920.0
2020-04-27 11:30:00,125.0,125.0,124.78,124.91,8735.0,113.7426,113.7426,113.5424,113.6607,8735.0
2020-04-27 11:35:00,125.02,125.14,124.9,125.1,22224.0,113.7608,113.8699,113.6516,113.8336,22224.0
2020-04-27 11:40:00,125.09,125.38,125.04,125.26,18258.0,113.8245,114.0883,113.779,113.9791,18258.0
2020-04-27 11:45:00,125.26,125.48,125.13,125.2,22232.0,113.9791,114.1793,113.8609,113.9245,22232.0
2020-04-27 11:50:00,125.26,125.3,125.05,125.22,15779.0,113.9791,114.0155,113.7881,113.9427,15779.0
2020-04-27 11:55:00,125.26,125.35,125.12,125.15,7763.0,113.9791,114.061,113.8518,113.879,7763.0
2020-04-27 12:00:00,125.18,125.18,124.98,125.12,21129.0,113.9063,113.9063,113.7244,113.8518,21129.0
2020-04-27 12:05:00,125.03,125.12,124.77,124.84,11245.0,113.7699,113.8518,113.5333,113.597,11245.0
2020-04-27 12:10:00,124.86,124.86,124.37,124.65,20958.0,113.6152,113.6152,113.1693,113.4241,20958.0
2020-04-27 12:15:00,124.76,124.93,124.74,124.85,9756.0,113.5242,113.6789,113.506,113.6061,9756.0
2020-04-27 12:20:00,124.93,124.93,124.66,124.81,9561.0,113.6789,113.6789,113.4332,113.5697,9561.0
2020-04-27 12:25:00,124.79,124.85,124.66,124.85,13079.0,113.5515,113.6061,113.4332,113.6061,13079.0
2020-04-27 12:30:00,124.85,125.3,124.85,125.3,20161.0,113.6061,114.0155,113.6061,114.0155,20161.0
2020-04-27 12:35:00,125.22,125.46,125.22,125.42,10345.0,113.9427,114.1611,113.9427,114.1247,10345.0
2020-04-27 12:40:00,125.45,125.5,125.37,125.43,10276.0,114.152,114.1975,114.0792,114.1338,10276.0
2020-04-27 12:45:00,125.39,125.86,125.37,125.82,25421.0,114.0974,114.5251,114.0792,114.4887,25421.0
2020-04-27 12:50:00,125.86,126.16,125.83,125.92,36784.0,114.5251,114.7981,114.4978,114.5797,36784.0
2020-04-27 12:55:00,125.98,126.33,125.95,126.25,15630.0,114.6343,114.9528,114.607,114.88,15630.0
2020-04-27 13:00:00,126.24,126.24,125.82,126.06,7399.0,114.8709,114.8709,114.4887,114.7071,7399.0
2020-04-27 13:05:00,126.06,126.17,125.89,125.94,8739.0,114.7071,114.8072,114.5524,114.5979,8739.0
2020-04-27 13:10:00,125.98,126.21,125.98,126.05,11854.0,114.6343,114.8436,114.6343,114.698,11854.0
2020-04-27 13:15:00,126.06,126.16,125.85,125.86,8937.0,114.7071,114.7981,114.516,114.5251,8937.0
2020-04-27 13:20:00,125.85,126.15,125.85,126.05,12958.0,114.516,114.789,114.516,114.698,12958.0
2020-04-27 13:25:00,126.1,126.4,126.07,126.36,10327.0,114.7435,115.0165,114.7162,114.9801,10327.0
2020-04-27 13:30:00,126.35,126.63,126.31,126.44,27254.0,114.971,115.2258,114.9346,115.0529,27254.0
2020-04-27 13:35:00,126.43,126.53,126.29,126.53,7648.0,115.0438,115.1348,114.9164,115.1348,7648.0
2020-04-27 13:40:00,126.49,126.63,126.42,126.63,13602.0,115.0984,115.2258,115.0347,115.2258,13602.0
2020-04-27 13:45:00,126.57,126.57,126.33,126.48,13424.0,115.1712,115.1712,114.9528,115.0893,13424.0
2020-04-27 13:50:00,126.5,126.9,126.5,126.88,19635.0,115.1075,115.4714,115.1075,115.4532,19635.0
2020-04-27 13:55:00,126.9,127.13,126.88,127.08,14920.0,115.4714,115.6807,115.4532,115.6352,14920.0
2020-04-27 14:00:00,127.13,127.37,127.13,127.15,15595.0,115.6807,115.8991,115.6807,115.6989,15595.0
2020-04-27 14:05:00,127.15,127.27,127.04,127.17,7011.0,115.6989,115.8081,115.5988,115.7171,7011.0
2020-04-27 14:10:00,127.24,127.66,127.24,127.62,23324.0,115.7808,116.163,115.7808,116.1266,23324.0
2020-04-27 14:15:00,127.59,127.64,127.28,127.36,24234.0,116.0993,116.1448,115.8172,115.89,24234.0
2020-04-27 14:20:00,127.35,127.68,127.35,127.67,23138.0,115.8809,116.1812,115.8809,116.1721,23138.0
2020-04-27 14:25:00,127.67,127.7,127.37,127.42,13212.0,116.1721,116.1994,115.8991,115.9446,13212.0
2020-04-27 14:30:00,127.37,127.61,127.29,127.45,9334.0,115.8991,116.1175,115.8263,115.9719,9334.0
2020-04-27 14:35:00,127.38,127.72,127.24,127.72,10400.0,115.9082,116.2176,115.7808,116.2176,10400.0
2020-04-27 14:40:00,127.72,127.98,127.7,127.73,23740.0,116.2176,116.4542,116.1994,116.2267,23740.0
2020-04-27 14:45:00,127.75,127.97,127.65,127.9,34022.0,116.2449,116.4451,116.1539,116.3814,34022.0
2020-04-27 14:50:00,127.88,128.2,127.78,128.2,16026.0,116.3632,116.6544,116.2722,116.6544,16026.0
2020-04-27 14:55:00,128.22,128.22,128.01,128.08,22800.0,116.6726,116.6726,116.4815,116.5452,22800.0
2020-04-27 15:00:00,128.12,128.5,128.06,128.4,29869.0,116.5816,116.9273,116.527,116.8364,29869.0
2020-04-27 15:05:00,128.39,128.41,128.18,128.2,17041.0,116.8273,116.8455,116.6362,116.6544,17041.0
2020-04-27 15:10:00,128.22,128.38,128.21,128.33,16489.0,116.6726,116.8182,116.6635,116.7727,16489.0
2020-04-27 15:15:00,128.35,128.35,128.19,128.24,17621.0,116.7909,116.7909,116.6453,116.6908,17621.0
2020-04-27 15:20:00,128.26,128.34,128.2,128.25,15319.0,116.709,116.7818,116.6544,116.6999,15319.0
2020-04-27 15:25:00,128.25,128.28,128.16,128.28,27525.0,116.6999,116.7272,116.618,116.7272,27525.0
2020-04-27 15:30:00,128.3,128.4,127.95,128.0,26390.0,116.7454,116.8364,116.4269,116.4724,26390.0
2020-04-27 15:35:00,128.0,128.1,127.95,127.99,39252.0,116.4724,116.5634,116.4269,116.4633,39252.0
2020-04-27 15:40:00,128.0,128.05,127.66,127.73,32259.0,116.4724,116.5179,116.163,116.2267,32259.0
2020-04-27 15:45:00,127.76,127.87,127.66,127.81,28452.0,116.254,116.3541,116.163,116.2995,28452.0
2020-04-27 15:50:00,127.8,127.82,127.48,127.63,43946.0,116.2904,116.3086,115.9992,116.1357,43946.0
2020-04-27 15:55:00,127.64,127.83,127.22,127.29,110022.0,116.1448,116.3177,115.7626,115.8263,110022.0
2020-04-28 09:30:00,129.81,129.89,126.17,126.17,133127.0,118.1194,118.1922,114.8072,114.8072,133127.0
2020-04-28 09:35:00,126.28,126.75,125.16,126.11,120267.0,114.9073,115.335,113.8881,114.7526,120267.0
2020-04-28 09:40:00,126.19,127.19,126.19,127.07,88164.0,114.8254,115.7353,114.8254,115.6261,88164.0
2020-04-28 09:45:00,127.08,127.67,126.81,127.05,33310.0,115.6352,116.1721,115.3896,115.6079,33310.0
2020-04-28 09:50:00,126.86,128.5,126.86,128.45,49673.0,115.435,116.9273,115.435,116.8819,49673.0
2020-04-28 09:55:00,128.47,128.77,127.49,127.5,35506.0,116.9001,117.173,116.0083,116.0174,35506.0
2020-04-28 10:00:00,127.64,128.21,127.24,127.53,29912.0,116.1448,116.6635,115.7808,116.0447,29912.0
2020-04-28 10:05:00,127.6,128.56,127.6,128.52,17860.0,116.1084,116.9819,116.1084,116.9455,17860.0
2020-04-28 10:10:00,128.53,128.53,127.7,127.86,12208.0,116.9546,116.9546,116.1994,116.345,12208.0
2020-04-28 10:15:00,127.82,128.07,127.77,127.83,22781.0,116.3086,116.5361,116.2631,116.3177,22781.0
2020-04-28 10:20:00,128.0,128.06,127.72,127.82,27108.0,116.4724,116.527,116.2176,116.3086,27108.0
2020-04-28 10:25:00,127.75,128.14,127.63,128.05,10490.0,116.2449,116.5998,116.1357,116.5179,10490.0
2020-04-28 10:30:00,128.07,129.0,127.97,128.06,48606.0,116.5361,117.3823,116.4451,116.527,48606.0
2020-04-28 10:35:00,128.06,128.33,127.97,128.02,14858.0,116.527,116.7727,116.4451,116.4906,14858.0
2020-04-28 10:40:00,128.03,128.06,127.28,127.29,41630.0,116.4997,116.527,115.8172,115.8263,41630.0
2020-04-28 10:45:00,127.27,127.61,127.07,127.29,33330.0,115.8081,116.1175,115.6261,115.8263,33330.0
2020-04-28 10:50:00,127.32,127.52,127.01,127.1,19813.0,115.8536,116.0356,115.5715,115.6534,19813.0
2020-04-28 10:55:00,127.1,127.21,126.5,126.65,31083.0,115.6534,115.7535,115.1075,115.244,31083.0
2020-04-28 11:00:00,126.65,126.72,126.28,126.5,48169.0,115.244,115.3077,114.9073,115.1075,48169.0
2020-04-28 11:05:00,126.5,126.87,126.37,126.77,22653.0,115.1075,115.4441,114.9892,115.3532,22653.0
2020-04-28 11:10:00,126.78,127.04,126.76,127.01,14423.0,115.3623,115.5988,115.3441,115.5715,14423.0
2020-04-28 11:15:00,127.03,127.03,126.61,126.87,15714.0,115.5897,115.5897,115.2076,115.4441,15714.0
2020-04-28 11:20:00,126.97,127.3,126.84,127.27,17132.0,115.5351,115.8354,115.4168,115.8081,17132.0
2020-04-28 11:25:00,127.24,127.64,127.22,127.43,10718.0,115.7808,116.1448,115.7626,115.9537,10718.0
2020-04-28 11:30:00,127.42,127.84,127.42,127.75,14849.0,115.9446,116.3268,115.9446,116.2449,14849.0
2020-04-28 11:35:00,127.79,127.81,127.42,127.51,8063.0,116.2813,116.2995,115.9446,116.0265,8063.0
2020-04-28 11:40:00,127.38,127.81,127.26,127.71,17173.0,115.9082,116.2995,115.799,116.2085,17173.0
2020-04-28 11:45:00,127.72,127.87,127.36,127.4,10914.0,116.2176,116.3541,115.89,115.9264,10914.0
2020-04-28 11:50:00,127.42,127.51,127.12,127.34,18294.0,115.9446,116.0265,115.6716,115.8718,18294.0
2020-04-28 11:55:00,127.36,127.37,127.13,127.27,13651.0,115.89,115.8991,115.6807,115.8081,13651.0
2020-04-28 12:00:00,127.27,127.4,127.09,127.27,10939.0,115.8081,115.9264,115.6443,115.8081,10939.0
2020-04-28 12:05:00,127.28,127.86,127.24,127.84,14977.0,115.8172,116.345,115.7808,116.3268,14977.0
2020-04-28 12:10:00,127.88,128.0,127.62,127.67,26422.0,116.3632,116.4724,116.1266,116.1721,26422.0
2020-04-28 12:15:00,127.63,127.79,127.28,127.43,18808.0,116.1357,116.2813,115.8172,115.9537,18808.0
2020-04-28 12:20:00,127.51,127.63,127.48,127.55,11950.0,116.0265,116.1357,115.9992,116.0629,11950.0
2020-04-28 12:25:00,127.61,127.82,127.59,127.73,13912.0,116.1175,116.3086,116.0993,116.2267,13912.0
2020-04-28 12:30:00,127.71,128.06,127.69,128.04,31290.0,116.2085,116.527,116.1903,116.5088,31290.0
2020-04-28 12:35:00,128.06,128.07,127.87,127.88,5361.0,116.527,116.5361,116.3541,116.3632,5361.0
2020-04-28 12:40:00,127.86,128.01,127.8,128.01,8744.0,116.345,116.4815,116.2904,116.4815,8744.0
2020-04-28 12:45:00,127.94,128.07,127.79,128.05,10495.0,116.4178,116.5361,116.2813,116.5179,10495.0
2020-04-28 12:50:00,128.07,128.19,127.95,128.11,5257.0,116.5361,116.6453,116.4269,116.5725,5257.0
2020-04-28 12:55:00,128.16,128.84,128.1,128.82,16321.0,116.618,117.2367,116.5634,117.2185,16321.0
2020-04-28 13:00:00,128.74,129.14,128.7,129.14,20285.0,117.1457,117.5097,117.1093,117.5097,20285.0
2020-04-28 13:05:00,129.14,129.22,128.92,129.01,19931.0,117.5097,117.5825,117.3095,117.3914,19931.0
2020-04-28 13:10:00,128.98,128.98,128.58,128.64,9040.0,117.3641,117.3641,117.0001,117.0547,9040.0
2020-04-28 13:15:00,128.63,128.69,128.2,128.2,16670.0,117.0456,117.1002,116.6544,116.6544,16670.0
2020-04-28 13:20:00,128.11,128.36,128.07,128.18,16275.0,116.5725,116.8,116.5361,116.6362,16275.0
2020-04-28 13:25:00,128.32,128.32,128.03,128.17,14696.0,116.7636,116.7636,116.4997,116.6271,14696.0
2020-04-28 13:30:00,128.14,128.14,127.78,127.98,213489.0,116.5998,116.5998,116.2722,116.4542,213489.0
2020-04-28 13:35:00,128.05,128.17,127.88,127.89,8483.0,116.5179,116.6271,116.3632,116.3723,8483.0
2020-04-28 13:40:00,127.87,128.19,127.76,128.19,13534.0,116.3541,116.6453,116.254,116.6453,13534.0
2020-04-28 13:45:00,128.27,128.52,128.2,128.41,9352.0,116.7181,116.9455,116.6544,116.8455,9352.0
2020-04-28 13:50:00,128.43,128.53,128.38,128.46,10583.0,116.8637,116.9546,116.8182,116.891,10583.0
2020-04-28 13:55:00,128.42,128.45,128.11,128.11,6305.0,116.8546,116.8819,116.5725,116.5725,6305.0
2020-04-28 14:00:00,128.21,128.48,128.17,128.48,5028.0,116.6635,116.9092,116.6271,116.9092,5028.0
2020-04-28 14:05:00,128.48,128.59,128.31,128.48,23700.0,116.9092,117.0092,116.7545,116.9092,23700.0
2020-04-28 14:10:00,128.48,128.57,128.42,128.47,14325.0,116.9092,116.991,116.8546,116.9001,14325.0
2020-04-28 14:15:00,128.47,128.7,128.41,128.56,10532.0,116.9001,117.1093,116.8455,116.9819,10532.0
2020-04-28 14:20:00,128.51,128.59,128.42,128.47,27568.0,116.9364,117.0092,116.8546,116.9001,27568.0
2020-04-28 14:25:00,128.45,128.57,128.24,128.41,9462.0,116.8819,116.991,116.6908,116.8455,9462.0
2020-04-28 14:30:00,128.42,128.74,128.41,128.58,11650.0,116.8546,117.1457,116.8455,117.0001,11650.0
2020-04-28 14:35:00,128.64,128.67,128.24,128.28,10074.0,117.0547,117.082,116.6908,116.7272,10074.0
2020-04-28 14:40:00,128.24,128.42,128.19,128.27,9015.0,116.6908,116.8546,116.6453,116.7181,9015.0
2020-04-28 14:45:00,128.17,128.46,128.17,128.36,11231.0,116.6271,116.891,116.6271,116.8,11231.0
2020-04-28 14:50:00,128.32,128.44,128.05,128.06,9491.0,116.7636,116.8728,116.5179,116.527,9491.0
2020-04-28 14:55:00,128.02,128.12,127.79,127.89,14650.0,116.4906,116.5816,116.2813,116.3723,14650.0
2020-04-28 15:00:00,127.85,127.99,127.76,127.8,19706.0,116.3359,116.4633,116.254,116.2904,19706.0
2020-04-28 15:05:00,127.83,127.84,127.61,127.71,11318.0,116.3177,116.3268,116.1175,116.2085,11318.0
2020-04-28 15:10:00,127.68,128.09,127.68,127.98,15698.0,116.1812,116.5543,116.1812,116.4542,15698.0
2020-04-28 15:15:00,127.93,128.24,127.91,128.16,16058.0,116.4087,116.6908,116.3905,116.618,16058.0
2020-04-28 15:20:00,128.21,128.59,127.71,128.08,17602.0,116.6635,117.0092,116.2085,116.5452,17602.0
2020-04-28 15:25:00,128.1,128.41,128.02,128.33,11283.0,116.5634,116.8455,116.4906,116.7727,11283.0
2020-04-28 15:30:00,128.33,128.68,128.32,128.36,13913.0,116.7727,117.0911,116.7636,116.8,13913.0
2020-04-28 15:35:00,128.36,128.51,128.11,128.31,20800.0,116.8,116.9364,116.5725,116.7545,20800.0
2020-04-28 15:40:00,128.32,128.34,127.97,127.97,22321.0,116.7636,116.7818,116.4451,116.4451,22321.0
2020-04-28 15:45:00,127.97,128.02,127.6,127.6,36090.0,116.4451,116.4906,116.1084,116.1084,36090.0
2020-04-28 15:50:00,127.58,127.76,127.43,127.68,51789.0,116.0902,116.254,115.9537,116.1812,51789.0
2020-04-28 15:55:00,127.67,127.9,127.53,127.77,103691.0,116.1721,116.3814,116.0447,116.2631,103691.0
2020-04-29 09:30:00,130.0,131.0,129.75,130.29,88938.0,118.2923,119.2022,118.0648,118.5561,88938.0
2020-04-29 09:35:00,130.34,130.94,130.34,130.79,60380.0,118.6016,119.1476,118.6016,119.0111,60380.0
2020-04-29 09:40:00,130.78,130.92,130.46,130.87,26308.0,119.002,119.1294,118.7108,119.0839,26308.0
2020-04-29 09:45:00,130.95,131.57,130.91,131.5,24440.0,119.1567,119.7209,119.1203,119.6572,24440.0
2020-04-29 09:50:00,131.54,131.8,131.42,131.76,27012.0,119.6936,119.9302,119.5844,119.8938,27012.0
2020-04-29 09:55:00,131.75,131.79,131.13,131.27,18692.0,119.8847,119.9211,119.3205,119.4479,18692.0
2020-04-29 10:00:00,131.3,131.33,130.71,130.71,30194.0,119.4752,119.5025,118.9383,118.9383,30194.0
2020-04-29 10:05:00,130.58,130.71,130.13,130.13,11210.0,118.82,118.9383,118.4106,118.4106,11210.0
2020-04-29 10:10:00,130.1,130.15,129.5,129.84,27981.0,118.3833,118.4288,117.8373,118.1467,27981.0
2020-04-29 10:15:00,129.85,130.26,129.71,130.02,27803.0,118.1558,118.5288,118.0284,118.3105,27803.0
2020-04-29 10:20:00,130.0,130.23,129.92,130.09,15643.0,118.2923,118.5015,118.2195,118.3742,15643.0
2020-04-29 10:25:00,130.1,130.19,129.81,130.01,11188.0,118.3833,118.4651,118.1194,118.3014,11188.0
2020-04-29 10:30:00,130.03,130.31,130.02,130.21,24565.0,118.3196,118.5743,118.3105,118.4833,24565.0
2020-04-29 10:35:00,130.25,130.32,129.97,130.06,25898.0,118.5197,118.5834,118.265,118.3469,25898.0
2020-04-29 10:40:00,130.11,130.58,130.06,130.41,15648.0,118.3924,118.82,118.3469,118.6653,15648.0
2020-04-29 10:45:00,130.46,130.46,129.76,129.83,20389.0,118.7108,118.7108,118.0739,118.1376,20389.0
2020-04-29 10:50:00,129.86,130.28,129.86,130.15,9902.0,118.1649,118.547,118.1649,118.4288,9902.0
2020-04-29 10:55:00,130.18,130.31,129.77,129.89,10325.0,118.456,118.5743,118.083,118.1922,10325.0
2020-04-29 11:00:00,129.95,130.02,129.63,129.72,13739.0,118.2468,118.3105,117.9556,118.0375,13739.0
2020-04-29 11:05:00,129.8,129.95,129.36,129.42,28592.0,118.1103,118.2468,117.7099,117.7645,28592.0
2020-04-29 11:10:00,129.44,129.93,129.42,129.54,20249.0,117.7827,118.2286,117.7645,117.8737,20249.0
2020-04-29 11:15:00,129.53,129.63,129.3,129.52,15227.0,117.8646,117.9556,117.6553,117.8555,15227.0
2020-04-29 11:20:00,129.49,129.73,129.37,129.73,22506.0,117.8282,118.0466,117.719,118.0466,22506.0
2020-04-29 11:25:00,129.74,129.84,129.43,129.74,17348.0,118.0557,118.1467,117.7736,118.0557,17348.0
2020-04-29 11:30:00,129.74,129.81,129.43,129.63,8741.0,118.0557,118.1194,117.7736,117.9556,8741.0
2020-04-29 11:35:00,129.61,129.68,129.47,129.66,6227.0,117.9374,118.0011,117.81,117.9829,6227.0
2020-04-29 11:40:00,129.66,129.81,129.44,129.49,10963.0,117.9829,118.1194,117.7827,117.8282,10963.0
2020-04-29 11:45:00,129.49,129.53,129.0,129.14,25178.0,117.8282,117.8646,117.3823,117.5097,25178.0
2020-04-29 11:50:00,129.16,129.97,129.12,129.84,11616.0,117.5279,118.265,117.4915,118.1467,11616.0
2020-04-29 11:55:00,129.82,130.01,129.7,129.96,8599.0,118.1285,118.3014,118.0193,118.2559,8599.0
2020-04-29 12:00:00,129.98,130.23,129.84,130.16,18006.0,118.2741,118.5015,118.1467,118.4379,18006.0
2020-04-29 12:05:00,130.18,130.35,130.15,130.22,11741.0,118.456,118.6107,118.4288,118.4924,11741.0
2020-04-29 12:10:00,130.22,130.32,129.93,129.97,13191.0,118.4924,118.5834,118.2286,118.265,13191.0
2020-04-29 12:15:00,130.01,130.05,129.53,129.64,10795.0,118.3014,118.3378,117.8646,117.9647,10795.0
2020-04-29 12:20:00,129.67,129.87,129.46,129.78,10620.0,117.992,118.174,117.8009,118.0921,10620.0
2020-04-29 12:25:00,129.72,129.72,129.31,129.43,9197.0,118.0375,118.0375,117.6644,117.7736,9197.0
2020-04-29 12:30:00,129.45,129.6,129.38,129.5,9506.0,117.7918,117.9283,117.7281,117.8373,9506.0
2020-04-29 12:35:00,129.57,130.17,129.57,130.17,11884.0,117.901,118.447,117.901,118.447,11884.0
2020-04-29 12:40:00,130.16,130.24,130.07,130.13,11652.0,118.4379,118.5106,118.356,118.4106,11652.0
2020-04-29 12:45:00,130.06,130.11,129.76,130.02,13957.0,118.3469,118.3924,118.0739,118.3105,13957.0
2020-04-29 12:50:00,130.01,130.4,130.01,130.26,14002.0,118.3014,118.6562,118.3014,118.5288,14002.0
2020-04-29 12:55:00,130.26,130.68,130.26,130.67,19448.0,118.5288,118.911,118.5288,118.9019,19448.0
2020-04-29 13:00:00,130.7,130.77,130.49,130.61,13605.0,118.9292,118.9929,118.7381,118.8473,13605.0
2020-04-29 13:05:00,130.61,130.8,130.58,130.68,40095.0,118.8473,119.0202,118.82,118.911,40095.0
2020-04-29 13:10:00,130.61,130.62,130.49,130.57,11749.0,118.8473,118.8564,118.7381,118.8109,11749.0
2020-04-29 13:15:00,130.54,130.8,130.4,130.74,36426.0,118.7836,119.0202,118.6562,118.9656,36426.0
2020-04-29 13:20:00,130.75,130.8,130.49,130.5,14210.0,118.9747,119.0202,118.7381,118.7472,14210.0
2020-04-29 13:25:00,130.5,130.62,130.44,130.49,6600.0,118.7472,118.8564,118.6926,118.7381,6600.0
2020-04-29 13:30:00,130.44,130.47,130.14,130.21,12229.0,118.6926,118.7199,118.4197,118.4833,12229.0
2020-04-29 13:35:00,130.22,130.22,129.71,129.81,27709.0,118.4924,118.4924,118.0284,118.1194,27709.0
2020-04-29 13:40:00,129.8,129.84,129.4,129.56,7287.0,118.1103,118.1467,117.7463,117.8919,7287.0
2020-04-29 13:45:00,129.46,129.6,129.43,129.48,15993.0,117.8009,117.9283,117.7736,117.8191,15993.0
2020-04-29 13:50:00,129.52,129.72,129.52,129.62,8149.0,117.8555,118.0375,117.8555,117.9465,8149.0
2020-04-29 13:55:00,129.59,129.7,129.52,129.61,16708.0,117.9192,118.0193,117.8555,117.9374,16708.0
2020-04-29 14:00:00,129.67,129.86,128.53,129.03,30845.0,117.992,118.1649,116.9546,117.4096,30845.0
2020-04-29 14:05:00,129.0,129.17,128.46,128.94,22031.0,117.3823,117.537,116.891,117.3277,22031.0
2020-04-29 14:10:00,128.88,129.04,128.58,128.86,8702.0,117.2731,117.4187,117.0001,117.2549,8702.0
2020-04-29 14:15:00,128.95,129.51,128.89,129.38,24538.0,117.3368,117.8464,117.2822,117.7281,24538.0
2020-04-29 14:20:00,129.44,129.64,129.33,129.59,10537.0,117.7827,117.9647,117.6826,117.9192,10537.0
2020-04-29 14:25:00,129.71,129.94,129.58,129.84,13599.0,118.0284,118.2377,117.9101,118.1467,13599.0
2020-04-29 14:30:00,129.93,130.08,129.65,129.95,10502.0,118.2286,118.3651,117.9738,118.2468,10502.0
2020-04-29 14:35:00,129.95,130.19,129.91,130.04,13558.0,118.2468,118.4651,118.2104,118.3287,13558.0
2020-04-29 14:40:00,130.1,130.26,130.05,130.18,13163.0,118.3833,118.5288,118.3378,118.456,13163.0
2020-04-29 14:45:00,130.17,130.28,130.0,130.1,10619.0,118.447,118.547,118.2923,118.3833,10619.0
2020-04-29 14:50:00,130.14,130.2,129.8,129.86,11422.0,118.4197,118.4742,118.1103,118.1649,11422.0
2020-04-29 14:55:00,129.86,130.27,129.75,130.18,14565.0,118.1649,118.5379,118.0648,118.456,14565.0
2020-04-29 15:00:00,130.21,130.48,130.04,130.48,8645.0,118.4833,118.729,118.3287,118.729,8645.0
2020-04-29 15:05:00,130.5,130.55,130.35,130.55,8633.0,118.7472,118.7927,118.6107,118.7927,8633.0
2020-04-29 15:10:00,130.57,130.65,130.45,130.45,10904.0,118.8109,118.8837,118.7017,118.7017,10904.0
2020-04-29 15:15:00,130.51,130.51,130.24,130.38,13437.0,118.7563,118.7563,118.5106,118.638,13437.0
2020-04-29 15:20:00,130.42,130.58,130.39,130.58,16429.0,118.6744,118.82,118.6471,118.82,16429.0
2020-04-29 15:25:00,130.56,130.68,130.25,130.3,15491.0,118.8018,118.911,118.5197,118.5652,15491.0
2020-04-29 15:30:00,130.29,130.55,130.24,130.55,15131.0,118.5561,118.7927,118.5106,118.7927,15131.0
2020-04-29 15:35:00,130.55,130.61,130.34,130.53,16106.0,118.7927,118.8473,118.6016,118.7745,16106.0
2020-04-29 15:40:00,130.53,130.6,130.48,130.55,18985.0,118.7745,118.8382,118.729,118.7927,18985.0
2020-04-29 15:45:00,130.5,130.53,130.24,130.37,24404.0,118.7472,118.7745,118.5106,118.6289,24404.0
2020-04-29 15:50:00,130.44,130.47,129.79,129.85,48822.0,118.6926,118.7199,118.1012,118.1558,48822.0
2020-04-29 15:55:00,129.92,129.92,129.45,129.49,119579.0,118.2195,118.2195,117.7918,117.8282,119579.0
2020-04-30 09:30:00,127.71,127.93,126.59,126.74,46985.0,116.2085,116.4087,115.1894,115.3259,46985.0
2020-04-30 09:35:00,126.77,126.8,125.75,125.97,27477.0,115.3532,115.3805,114.425,114.6252,27477.0
2020-04-30 09:40:00,125.97,126.33,125.83,126.13,20615.0,114.6252,114.9528,114.4978,114.7708,20615.0
2020-04-30 09:45:00,125.95,126.09,125.8,125.9,17511.0,114.607,114.7344,114.4705,114.5615,17511.0
2020-04-30 09:50:00,125.91,126.39,125.87,126.15,19372.0,114.5706,115.0074,114.5342,114.789,19372.0
2020-04-30 09:55:00,126.33,126.78,126.12,126.37,24184.0,114.9528,115.3623,114.7617,114.9892,24184.0
2020-04-30 10:00:00,126.26,126.75,126.09,126.09,32379.0,114.8891,115.335,114.7344,114.7344,32379.0
2020-04-30 10:05:00,126.04,126.36,125.91,126.13,29939.0,114.6889,114.9801,114.5706,114.7708,29939.0
2020-04-30 10:10:00,126.1,126.74,126.04,126.59,12448.0,114.7435,115.3259,114.6889,115.1894,12448.0
2020-04-30 10:15:00,126.59,126.64,126.19,126.45,20563.0,115.1894,115.2349,114.8254,115.062,20563.0
2020-04-30 10:20:00,126.46,126.48,126.0,126.25,16066.0,115.0711,115.0893,114.6525,114.88,16066.0
2020-04-30 10:25:00,126.28,126.91,126.07,126.72,14950.0,114.9073,115.4805,114.7162,115.3077,14950.0
2020-04-30 10:30:00,126.76,126.76,126.47,126.59,11715.0,115.3441,115.3441,115.0802,115.1894,11715.0
2020-04-30 10:35:00,126.5,126.93,126.5,126.74,9842.0,115.1075,115.4987,115.1075,115.3259,9842.0
2020-04-30 10:40:00,126.74,126.85,126.3,126.37,21164.0,115.3259,115.4259,114.9255,114.9892,21164.0
2020-04-30 10:45:00,126.29,126.56,126.29,126.4,16073.0,114.9164,115.1621,114.9164,115.0165,16073.0
2020-04-30 10:50:00,126.32,126.88,126.32,126.74,9297.0,114.9437,115.4532,114.9437,115.3259,9297.0
2020-04-30 10:55:00,126.71,127.12,126.64,126.79,10128.0,115.2986,115.6716,115.2349,115.3714,10128.0
2020-04-30 11:00:00,126.79,127.25,126.79,127.02,6075.0,115.3714,115.7899,115.3714,115.5806,6075.0
2020-04-30 11:05:00,126.98,127.07,126.74,126.82,13610.0,115.5442,115.6261,115.3259,115.3986,13610.0
2020-04-30 11:10:00,126.91,127.25,126.85,127.25,4341.0,115.4805,115.7899,115.4259,115.7899,4341.0
2020-04-30 11:15:00,127.2,127.47,127.09,127.23,9990.0,115.7444,115.9901,115.6443,115.7717,9990.0
2020-04-30 11:20:00,127.15,127.27,126.95,127.16,12619.0,115.6989,115.8081,115.5169,115.708,12619.0
2020-04-30 11:25:00,127.13,127.37,127.06,127.18,12498.0,115.6807,115.8991,115.617,115.7262,12498.0
2020-04-30 11:30:00,127.17,127.37,126.93,127.15,10647.0,115.7171,115.8991,115.4987,115.6989,10647.0
2020-04-30 11:35:00,127.15,127.4,127.07,127.2,13881.0,115.6989,115.9264,115.6261,115.7444,13881.0
2020-04-30 11:40:00,127.17,127.36,127.16,127.29,11401.0,115.7171,115.89,115.708,115.8263,11401.0
2020-04-30 11:45:00,127.21,127.21,126.75,126.81,7651.0,115.7535,115.7535,115.335,115.3896,7651.0
2020-04-30 11:50:00,126.75,126.91,126.57,126.58,10451.0,115.335,115.4805,115.1712,115.1803,10451.0
2020-04-30 11:55:00,126.58,126.74,126.42,126.55,16183.0,115.1803,115.3259,115.0347,115.153,16183.0
2020-04-30 12:00:00,126.54,126.55,126.15,126.28,13555.0,115.1439,115.153,114.789,114.9073,13555.0
2020-04-30 12:05:00,126.27,126.63,126.21,126.59,11690.0,114.8982,115.2258,114.8436,115.1894,11690.0
2020-04-30 12:10:00,126.55,126.66,126.41,126.65,15690.0,115.153,115.2531,115.0256,115.244,15690.0
2020-04-30 12:15:00,126.66,126.67,126.45,126.45,22622.0,115.2531,115.2622,115.062,115.062,22622.0
2020-04-30 12:20:00,126.5,126.57,126.25,126.43,31084.0,115.1075,115.1712,114.88,115.0438,31084.0
2020-04-30 12:25:00,126.38,126.54,126.35,126.46,14245.0,114.9983,115.1439,114.971,115.0711,14245.0
2020-04-30 12:30:00,126.42,126.64,126.3,126.6,24041.0,115.0347,115.2349,114.9255,115.1985,24041.0
2020-04-30 12:35:00,126.73,126.86,126.7,126.77,4663.0,115.3168,115.435,115.2895,115.3532,4663.0
2020-04-30 12:40:00,126.77,126.94,126.61,126.61,15958.0,115.3532,115.5078,115.2076,115.2076,15958.0
2020-04-30 12:45:00,126.69,126.93,126.52,126.88,10106.0,115.2804,115.4987,115.1257,115.4532,10106.0
2020-04-30 12:50:00,126.91,127.01,126.81,126.84,4994.0,115.4805,115.5715,115.3896,115.4168,4994.0
2020-04-30 12:55:00,126.87,127.06,126.76,126.82,8041.0,115.4441,115.617,115.3441,115.3986,8041.0
2020-04-30 13:00:00,126.79,126.79,126.43,126.43,7571.0,115.3714,115.3714,115.0438,115.0438,7571.0
2020-04-30 13:05:00,126.45,126.81,126.45,126.67,5708.0,115.062,115.3896,115.062,115.2622,5708.0
2020-04-30 13:10:00,126.55,126.95,126.49,126.95,10261.0,115.153,115.5169,115.0984,115.5169,10261.0
2020-04-30 13:15:00,126.9,126.98,126.83,126.83,2581.0,115.4714,115.5442,115.4077,115.4077,2581.0
2020-04-30 13:20:00,126.93,126.97,126.77,126.84,5653.0,115.4987,115.5351,115.3532,115.4168,5653.0
2020-04-30 13:25:00,126.82,126.84,126.41,126.45,6616.0,115.3986,115.4168,115.0256,115.062,6616.0
2020-04-30 13:30:00,126.41,126.45,126.08,126.11,15775.0,115.0256,115.062,114.7253,114.7526,15775.0
2020-04-30 13:35:00,126.08,126.49,126.08,126.43,8804.0,114.7253,115.0984,114.7253,115.0438,8804.0
2020-04-30 13:40:00,126.4,126.47,126.33,126.42,15642.0,115.0165,115.0802,114.9528,115.0347,15642.0
2020-04-30 13:45:00,126.49,126.49,126.35,126.43,6702.0,115.0984,115.0984,114.971,115.0438,6702.0
2020-04-30 13:50:00,126.39,126.55,126.33,126.48,8139.0,115.0074,115.153,114.9528,115.0893,8139.0
2020-04-30 13:55:00,126.4,126.53,126.29,126.41,6191.0,115.0165,115.1348,114.9164,115.0256,6191.0
2020-04-30 14:00:00,126.41,126.91,126.37,126.72,18874.0,115.0256,115.4805,114.9892,115.3077,18874.0
2020-04-30 14:05:00,126.68,126.81,126.49,126.5,7876.0,115.2713,115.3896,115.0984,115.1075,7876.0
2020-04-30 14:10:00,126.5,126.58,126.42,126.47,12838.0,115.1075,115.1803,115.0347,115.0802,12838.0
2020-04-30 14:15:00,126.43,126.5,126.31,126.37,10229.0,115.0438,115.1075,114.9346,114.9892,10229.0
2020-04-30 14:20:00,126.39,126.5,126.35,126.43,6110.0,115.0074,115.1075,114.971,115.0438,6110.0
2020-04-30 14:25:00,126.47,126.61,126.39,126.47,8677.0,115.0802,115.2076,115.0074,115.0802,8677.0
2020-04-30 14:30:00,126.49,126.77,126.47,126.54,14744.0,115.0984,115.3532,115.0802,115.1439,14744.0
2020-04-30 14:35:00,126.56,126.57,126.27,126.33,14101.0,115.1621,115.1712,114.8982,114.9528,14101.0
2020-04-30 14:40:00,126.36,126.48,126.28,126.48,11647.0,114.9801,115.0893,114.9073,115.0893,11647.0
2020-04-30 14:45:00,126.49,126.6,126.39,126.55,5665.0,115.0984,115.1985,115.0074,115.153,5665.0
2020-04-30 14:50:00,126.52,126.61,126.35,126.54,6107.0,115.1257,115.2076,114.971,115.1439,6107.0
2020-04-30 14:55:00,126.52,126.63,126.35,126.45,10989.0,115.1257,115.2258,114.971,115.062,10989.0
2020-04-30 15:00:00,126.46,126.47,126.35,126.36,14981.0,115.0711,115.0802,114.971,114.9801,14981.0
2020-04-30 15:05:00,126.35,126.82,126.35,126.72,10749.0,114.971,115.3986,114.971,115.3077,10749.0
2020-04-30 15:10:00,126.68,126.69,126.39,126.5,5717.0,115.2713,115.2804,115.0074,115.1075,5717.0
2020-04-30 15:15:00,126.57,126.82,126.57,126.62,12719.0,115.1712,115.3986,115.1712,115.2167,12719.0
2020-04-30 15:20:00,126.61,126.87,126.61,126.82,7950.0,115.2076,115.4441,115.2076,115.3986,7950.0
2020-04-30 15:25:00,126.83,126.85,126.56,126.77,9026.0,115.4077,115.4259,115.1621,115.3532,9026.0
2020-04-30 15:30:00,126.87,126.92,126.79,126.82,10470.0,115.4441,115.4896,115.3714,115.3986,10470.0
2020-04-30 15:35:00,126.85,126.89,126.44,126.45,16796.0,115.4259,115.4623,115.0529,115.062,16796.0
2020-04-30 15:40:00,126.45,126.47,126.16,126.26,33737.0,115.062,115.0802,114.7981,114.8891,33737.0
2020-04-30 15:45:00,126.28,126.43,126.05,126.06,31331.0,114.9073,115.0438,114.698,114.7071,31331.0
2020-04-30 15:50:00,126.11,126.99,126.06,126.93,61641.0,114.7526,115.5533,114.7071,115.4987,61641.0
2020-04-30 15:55:00,126.96,127.0,126.69,126.77,115413.0,115.526,115.5624,115.2804,115.3532,115413.0
2020-05-01 09:30:00,124.52,124.56,123.6,124.35,60781.0,113.3058,113.3422,112.4686,113.1511,60781.0
2020-05-01 09:35:00,124.21,124.21,122.84,122.95,65112.0,113.0237,113.0237,111.7771,111.8772,65112.0
2020-05-01 09:40:00,122.95,123.04,122.51,122.83,39897.0,111.8772,111.9591,111.4768,111.768,39897.0
2020-05-01 09:45:00,122.82,123.0,122.6,122.6,33169.0,111.7589,111.9227,111.5587,111.5587,33169.0
2020-05-01 09:50:00,122.61,122.98,121.68,121.68,41620.0,111.5678,111.9045,110.7216,110.7216,41620.0
2020-05-01 09:55:00,121.73,122.06,121.5,122.01,25582.0,110.7671,111.0673,110.5578,111.0218,25582.0
2020-05-01 10:00:00,122.07,122.56,121.91,122.28,31009.0,111.0764,111.5223,110.9308,111.2675,31009.0
2020-05-01 10:05:00,122.22,122.52,121.65,121.82,51210.0,111.2129,111.4859,110.6943,110.8489,51210.0
2020-05-01 10:10:00,121.78,121.97,121.33,121.51,68439.0,110.8125,110.9854,110.4031,110.5669,68439.0
2020-05-01 10:15:00,121.58,121.79,121.23,121.36,22575.0,110.6306,110.8216,110.3121,110.4304,22575.0
2020-05-01 10:20:00,121.46,121.47,121.05,121.05,24851.0,110.5214,110.5305,110.1483,110.1483,24851.0
2020-05-01 10:25:00,121.15,121.42,121.15,121.34,22458.0,110.2393,110.485,110.2393,110.4122,22458.0
2020-05-01 10:30:00,121.43,121.62,121.32,121.45,14366.0,110.4941,110.667,110.394,110.5123,14366.0
2020-05-01 10:35:00,121.49,121.86,121.44,121.58,17156.0,110.5487,110.8853,110.5032,110.6306,17156.0
2020-05-01 10:40:00,121.63,121.94,121.55,121.71,17516.0,110.6761,110.9581,110.6033,110.7489,17516.0
2020-05-01 10:45:00,121.65,121.86,121.51,121.82,10000.0,110.6943,110.8853,110.5669,110.8489,10000.0
2020-05-01 10:50:00,121.77,121.81,121.55,121.61,14191.0,110.8035,110.8398,110.6033,110.6579,14191.0
2020-05-01 10:55:00,121.64,121.7,121.35,121.42,10526.0,110.6852,110.7398,110.4213,110.485,10526.0
2020-05-01 11:00:00,121.4,121.55,121.35,121.4,28682.0,110.4668,110.6033,110.4213,110.4668,28682.0
2020-05-01 11:05:00,121.4,121.43,121.08,121.19,25873.0,110.4668,110.4941,110.1756,110.2757,25873.0
2020-05-01 11:10:00,121.18,121.35,121.06,121.35,14285.0,110.2666,110.4213,110.1574,110.4213,14285.0
2020-05-01 11:15:00,121.35,121.4,121.25,121.4,13137.0,110.4213,110.4668,110.3303,110.4668,13137.0
2020-05-01 11:20:00,121.44,121.57,121.1,121.1,16288.0,110.5032,110.6215,110.1938,110.1938,16288.0
2020-05-01 11:25:00,121.16,121.16,120.79,120.8,32048.0,110.2484,110.2484,109.9117,109.9208,32048.0
2020-05-01 11:30:00,120.81,120.82,120.49,120.51,24338.0,109.9299,109.939,109.6387,109.6569,24338.0
2020-05-01 11:35:00,120.53,120.62,120.4,120.5,12361.0,109.6751,109.757,109.5568,109.6478,12361.0
2020-05-01 11:40:00,120.5,120.74,120.39,120.64,13538.0,109.6478,109.8662,109.5477,109.7752,13538.0
2020-05-01 11:45:00,120.67,120.67,119.82,120.04,43929.0,109.8025,109.8025,109.0291,109.2293,43929.0
2020-05-01 11:50:00,120.05,120.13,119.89,119.94,16763.0,109.2384,109.3111,109.0928,109.1383,16763.0
2020-05-01 11:55:00,120.0,120.07,119.81,119.96,12901.0,109.1929,109.2566,109.02,109.1565,12901.0
2020-05-01 12:00:00,119.9,119.9,119.62,119.86,12564.0,109.1019,109.1019,108.8471,109.0655,12564.0
2020-05-01 12:05:00,119.91,120.02,119.72,119.86,15489.0,109.111,109.2111,108.9381,109.0655,15489.0
2020-05-01 12:10:00,119.88,120.14,119.83,120.04,18145.0,109.0837,109.3202,109.0382,109.2293,18145.0
2020-05-01 12:15:00,120.03,120.08,119.85,119.92,12050.0,109.2202,109.2657,109.0564,109.1201,12050.0
2020-05-01 12:20:00,119.92,120.03,119.85,119.87,17049.0,109.1201,109.2202,109.0564,109.0746,17049.0
2020-05-01 12:25:00,119.91,120.03,119.86,119.9,8375.0,109.111,109.2202,109.0655,109.1019,8375.0
2020-05-01 12:30:00,119.85,119.85,119.37,119.61,35395.0,109.0564,109.0564,108.6196,108.838,35395.0
2020-05-01 12:35:00,119.62,119.72,119.45,119.52,13095.0,108.8471,108.9381,108.6924,108.7561,13095.0
2020-05-01 12:40:00,119.48,119.5,119.02,119.04,25098.0,108.7197,108.7379,108.3011,108.3193,25098.0
2020-05-01 12:45:00,119.1,119.23,118.99,119.22,27667.0,108.3739,108.4922,108.2738,108.4831,27667.0
2020-05-01 12:50:00,119.22,119.23,118.98,119.13,16208.0,108.4831,108.4922,108.2647,108.4012,16208.0
2020-05-01 12:55:00,119.16,119.24,119.0,119.08,10461.0,108.4285,108.5013,108.2829,108.3557,10461.0
2020-05-01 13:00:00,119.09,119.46,118.86,119.38,18341.0,108.3648,108.7015,108.1555,108.6287,18341.0
2020-05-01 13:05:00,119.54,119.55,119.21,119.25,18831.0,108.7743,108.7834,108.474,108.5104,18831.0
2020-05-01 13:10:00,119.25,119.36,119.13,119.17,14081.0,108.5104,108.6105,108.4012,108.4376,14081.0
2020-05-01 13:15:00,119.21,119.24,118.65,118.92,25791.0,108.474,108.5013,107.9644,108.2101,25791.0
2020-05-01 13:20:00,118.9,119.27,118.84,119.15,32780.0,108.1919,108.5286,108.1373,108.4194,32780.0
2020-05-01 13:25:00,119.06,119.51,119.06,119.5,10992.0,108.3375,108.747,108.3375,108.7379,10992.0
2020-05-01 13:30:00,119.52,119.65,119.22,119.22,16376.0,108.7561,108.8744,108.4831,108.4831,16376.0
2020-05-01 13:35:00,119.2,119.34,119.07,119.08,11757.0,108.4649,108.5923,108.3466,108.3557,11757.0
2020-05-01 13:40:00,119.04,119.04,118.78,118.83,17990.0,108.3193,108.3193,108.0827,108.1282,17990.0
2020-05-01 13:45:00,118.75,118.75,118.49,118.6,30308.0,108.0554,108.0554,107.8188,107.9189,30308.0
2020-05-01 13:50:00,118.54,118.65,118.35,118.46,19038.0,107.8643,107.9644,107.6915,107.7915,19038.0
2020-05-01 13:55:00,118.45,118.71,118.44,118.71,17899.0,107.7824,108.019,107.7733,108.019,17899.0
2020-05-01 14:00:00,118.73,118.75,118.45,118.59,19440.0,108.0372,108.0554,107.7824,107.9098,19440.0
2020-05-01 14:05:00,118.62,118.81,118.6,118.66,13798.0,107.9371,108.11,107.9189,107.9735,13798.0
2020-05-01 14:10:00,118.64,118.87,118.61,118.86,14309.0,107.9553,108.1646,107.928,108.1555,14309.0
2020-05-01 14:15:00,118.83,118.97,118.72,118.89,17836.0,108.1282,108.2556,108.0281,108.1828,17836.0
2020-05-01 14:20:00,118.92,118.94,118.53,118.68,24981.0,108.2101,108.2283,107.8552,107.9917,24981.0
2020-05-01 14:25:00,118.66,118.9,118.51,118.54,12212.0,107.9735,108.1919,107.837,107.8643,12212.0
2020-05-01 14:30:00,118.51,118.66,118.38,118.39,21247.0,107.837,107.9735,107.7188,107.7279,21247.0
2020-05-01 14:35:00,118.38,118.65,118.32,118.54,18608.0,107.7188,107.9644,107.6642,107.8643,18608.0
2020-05-01 14:40:00,118.49,118.63,118.33,118.39,11932.0,107.8188,107.9462,107.6733,107.7279,11932.0
2020-05-01 14:45:00,118.4,118.5,118.32,118.36,14054.0,107.737,107.8279,107.6642,107.7006,14054.0
2020-05-01 14:50:00,118.32,118.32,118.01,118.13,27202.0,107.6642,107.6642,107.3821,107.4913,27202.0
2020-05-01 14:55:00,118.13,118.2,118.02,118.03,18279.0,107.4913,107.555,107.3912,107.4003,18279.0
2020-05-01 15:00:00,118.03,118.25,117.86,117.88,46624.0,107.4003,107.6005,107.2456,107.2638,46624.0
2020-05-01 15:05:00,117.85,118.08,117.75,117.89,51421.0,107.2365,107.4458,107.1455,107.2729,51421.0
2020-05-01 15:10:00,117.9,118.44,117.87,118.4,28180.0,107.282,107.7733,107.2547,107.737,28180.0
2020-05-01 15:15:00,118.45,118.57,118.27,118.27,26430.0,107.7824,107.8916,107.6187,107.6187,26430.0
2020-05-01 15:20:00,118.34,118.45,117.91,117.93,33237.0,107.6824,107.7824,107.2911,107.3093,33237.0
2020-05-01 15:25:00,117.92,117.97,117.5,117.73,73862.0,107.3002,107.3457,106.918,107.1273,73862.0
2020-05-01 15:30:00,117.72,118.02,117.67,117.81,41088.0,107.1182,107.3912,107.0727,107.2001,41088.0
2020-05-01 15:35:00,117.83,118.4,117.81,118.34,42363.0,107.2183,107.737,107.2001,107.6824,42363.0
2020-05-01 15:40:00,118.38,118.62,117.96,118.31,42602.0,107.7188,107.9371,107.3366,107.6551,42602.0
2020-05-01 15:45:00,118.32,118.46,117.91,118.1,45190.0,107.6642,107.7915,107.2911,107.464,45190.0
2020-05-01 15:50:00,118.18,118.4,117.7,117.76,130987.0,107.5368,107.737,107.1,107.1546,130987.0
2020-05-01 15:55:00,117.8,118.28,117.77,118.16,164061.0,107.191,107.6278,107.1637,107.5186,164061.0
2020-05-04 09:30:00,117.12,117.56,115.28,115.81,94748.0,106.5722,106.9726,104.8979,105.3802,94748.0
2020-05-04 09:35:00,115.71,115.86,114.82,115.26,64850.0,105.2892,105.4257,104.4794,104.8797,64850.0
2020-05-04 09:40:00,115.31,115.56,115.0,115.21,27793.0,104.9252,105.1527,104.6432,104.8342,27793.0
2020-05-04 09:45:00,115.16,115.37,114.61,114.94,28839.0,104.7887,104.9798,104.2883,104.5886,28839.0
2020-05-04 09:50:00,114.95,115.49,114.61,115.32,36589.0,104.5977,105.089,104.2883,104.9343,36589.0
2020-05-04 09:55:00,115.35,115.47,115.0,115.04,23543.0,104.9616,105.0708,104.6432,104.6796,23543.0
2020-05-04 10:00:00,115.03,115.83,114.96,115.73,31585.0,104.6705,105.3984,104.6068,105.3074,31585.0
2020-05-04 10:05:00,115.79,116.42,115.74,115.97,35863.0,105.362,105.9353,105.3165,105.5258,35863.0
2020-05-04 10:10:00,116.03,116.42,115.97,116.41,20800.0,105.5804,105.9353,105.5258,105.9262,20800.0
2020-05-04 10:15:00,116.45,117.05,116.36,116.85,20926.0,105.9626,106.5085,105.8807,106.3265,20926.0
2020-05-04 10:20:00,116.83,116.93,116.35,116.45,16056.0,106.3083,106.3993,105.8716,105.9626,16056.0
2020-05-04 10:25:00,116.44,116.44,116.1,116.24,15527.0,105.9535,105.9535,105.6441,105.7715,15527.0
2020-05-04 10:30:00,116.12,116.12,115.57,115.61,20976.0,105.6623,105.6623,105.1618,105.1982,20976.0
2020-05-04 10:35:00,115.6,116.04,115.6,115.99,14854.0,105.1891,105.5895,105.1891,105.544,14854.0
2020-05-04 10:40:00,116.01,116.27,115.94,116.22,10931.0,105.5622,105.7988,105.4985,105.7533,10931.0
2020-05-04 10:45:00,116.29,116.31,115.95,116.26,9594.0,105.817,105.8352,105.5076,105.7897,9594.0
2020-05-04 10:50:00,116.27,116.31,115.89,116.03,11775.0,105.7988,105.8352,105.453,105.5804,11775.0
2020-05-04 10:55:00,115.94,116.06,115.32,115.47,24523.0,105.4985,105.6077,104.9343,105.0708,24523.0
2020-05-04 11:00:00,115.46,115.69,115.32,115.52,13547.0,105.0617,105.271,104.9343,105.1163,13547.0
2020-05-04 11:05:00,115.5,115.69,115.26,115.32,13074.0,105.0981,105.271,104.8797,104.9343,13074.0
2020-05-04 11:10:00,115.33,115.43,115.07,115.11,14211.0,104.9434,105.0344,104.7068,104.7432,14211.0
2020-05-04 11:15:00,115.11,115.36,115.05,115.32,13198.0,104.7432,104.9707,104.6887,104.9343,13198.0
2020-05-04 11:20:00,115.33,115.76,115.25,115.68,13879.0,104.9434,105.3347,104.8706,105.2619,13879.0
2020-05-04 11:25:00,115.64,115.76,115.28,115.4,18925.0,105.2255,105.3347,104.8979,105.0071,18925.0
2020-05-04 11:30:00,115.37,115.57,115.25,115.42,14871.0,104.9798,105.1618,104.8706,105.0253,14871.0
2020-05-04 11:35:00,115.52,116.1,115.49,115.94,17277.0,105.1163,105.6441,105.089,105.4985,17277.0
2020-05-04 11:40:00,115.89,116.12,115.88,115.91,11590.0,105.453,105.6623,105.4439,105.4712,11590.0
2020-05-04 11:45:00,115.88,116.01,115.8,115.92,9475.0,105.4439,105.5622,105.3711,105.4803,9475.0
2020-05-04 11:50:00,115.95,115.97,115.74,115.74,14249.0,105.5076,105.5258,105.3165,105.3165,14249.0
2020-05-04 11:55:00,115.72,115.72,115.52,115.54,12254.0,105.2983,105.2983,105.1163,105.1345,12254.0
2020-05-04 12:00:00,115.58,115.84,115.58,115.77,10941.0,105.1709,105.4075,105.1709,105.3438,10941.0
2020-05-04 12:05:00,115.78,115.93,115.66,115.8,13899.0,105.3529,105.4894,105.2437,105.3711,13899.0
2020-05-04 12:10:00,115.84,116.01,115.69,115.7,16931.0,105.4075,105.5622,105.271,105.2801,16931.0
2020-05-04 12:15:00,115.65,116.06,115.64,116.05,8368.0,105.2346,105.6077,105.2255,105.5986,8368.0
2020-05-04 12:20:00,116.0,116.54,115.96,116.51,11681.0,105.5531,106.0445,105.5167,106.0172,11681.0
2020-05-04 12:25:00,116.51,116.76,116.51,116.7,13620.0,106.0172,106.2446,106.0172,106.1901,13620.0
2020-05-04 12:30:00,116.67,116.89,116.52,116.52,10762.0,106.1628,106.3629,106.0263,106.0263,10762.0
2020-05-04 12:35:00,116.6,116.68,116.19,116.26,17601.0,106.0991,106.1719,105.726,105.7897,17601.0
2020-05-04 12:40:00,116.3,116.36,116.12,116.18,20583.0,105.8261,105.8807,105.6623,105.7169,20583.0
2020-05-04 12:45:00,116.2,116.26,115.95,115.99,6098.0,105.7351,105.7897,105.5076,105.544,6098.0
2020-05-04 12:50:00,115.98,115.99,115.84,115.92,20334.0,105.5349,105.544,105.4075,105.4803,20334.0
2020-05-04 12:55:00,115.9,115.94,115.82,115.88,11956.0,105.4621,105.4985,105.3893,105.4439,11956.0
2020-05-04 13:00:00,115.88,116.04,115.84,115.92,16899.0,105.4439,105.5895,105.4075,105.4803,16899.0
2020-05-04 13:05:00,115.95,116.01,115.62,115.84,11314.0,105.5076,105.5622,105.2073,105.4075,11314.0
2020-05-04 13:10:00,115.82,115.87,115.53,115.6,20131.0,105.3893,105.4348,105.1254,105.1891,20131.0
2020-05-04 13:15:00,115.57,115.62,115.21,115.23,20374.0,105.1618,105.2073,104.8342,104.8524,20374.0
2020-05-04 13:20:00,115.26,115.46,115.25,115.34,20892.0,104.8797,105.0617,104.8706,104.9525,20892.0
2020-05-04 13:25:00,115.33,115.58,115.33,115.56,8723.0,104.9434,105.1709,104.9434,105.1527,8723.0
2020-05-04 13:30:00,115.58,115.81,115.38,115.5,10341.0,105.1709,105.3802,104.9889,105.0981,10341.0
2020-05-04 13:35:00,115.51,115.56,115.24,115.24,7271.0,105.1072,105.1527,104.8615,104.8615,7271.0
2020-05-04 13:40:00,115.29,115.36,115.1,115.31,13734.0,104.907,104.9707,104.7341,104.9252,13734.0
2020-05-04 13:45:00,115.33,115.83,115.33,115.74,14144.0,104.9434,105.3984,104.9434,105.3165,14144.0
2020-05-04 13:50:00,115.72,115.72,115.36,115.54,22712.0,105.2983,105.2983,104.9707,105.1345,22712.0
2020-05-04 13:55:00,115.5,115.64,115.34,115.43,11945.0,105.0981,105.2255,104.9525,105.0344,11945.0
2020-05-04 14:00:00,115.44,116.27,115.42,115.96,30577.0,105.0435,105.7988,105.0253,105.5167,30577.0
2020-05-04 14:05:00,116.01,116.07,115.71,115.75,17518.0,105.5622,105.6168,105.2892,105.3256,17518.0
2020-05-04 14:10:00,115.78,116.11,115.74,115.81,14588.0,105.3529,105.6532,105.3165,105.3802,14588.0
2020-05-04 14:15:00,115.8,116.05,115.78,115.97,21965.0,105.3711,105.5986,105.3529,105.5258,21965.0
2020-05-04 14:20:00,115.91,116.01,115.75,115.78,15779.0,105.4712,105.5622,105.3256,105.3529,15779.0
2020-05-04 14:25:00,115.78,115.82,115.53,115.67,8937.0,105.3529,105.3893,105.1254,105.2528,8937.0
2020-05-04 14:30:00,115.67,115.74,115.51,115.51,8572.0,105.2528,105.3165,105.1072,105.1072,8572.0
2020-05-04 14:35:00,115.52,115.56,115.4,115.53,10693.0,105.1163,105.1527,105.0071,105.1254,10693.0
2020-05-04 14:40:00,115.45,115.58,115.42,115.53,13732.0,105.0526,105.1709,105.0253,105.1254,13732.0
2020-05-04 14:45:00,115.53,115.79,115.53,115.79,12303.0,105.1254,105.362,105.1254,105.362,12303.0
2020-05-04 14:50:00,115.83,116.02,115.7,115.76,15071.0,105.3984,105.5713,105.2801,105.3347,15071.0
2020-05-04 14:55:00,115.79,116.08,115.78,116.03,11531.0,105.362,105.6259,105.3529,105.5804,11531.0
2020-05-04 15:00:00,115.96,116.11,115.95,116.07,12620.0,105.5167,105.6532,105.5076,105.6168,12620.0
2020-05-04 15:05:00,116.06,116.06,115.78,115.9,10936.0,105.6077,105.6077,105.3529,105.4621,10936.0
2020-05-04 15:10:00,115.9,116.07,115.81,115.81,12004.0,105.4621,105.6168,105.3802,105.3802,12004.0
2020-05-04 15:15:00,115.81,116.14,115.8,116.14,13876.0,105.3802,105.6805,105.3711,105.6805,13876.0
2020-05-04 15:20:00,116.12,116.32,116.08,116.32,23725.0,105.6623,105.8443,105.6259,105.8443,23725.0
2020-05-04 15:25:00,116.31,116.31,116.09,116.09,16696.0,105.8352,105.8352,105.635,105.635,16696.0
2020-05-04 15:30:00,116.09,116.57,115.96,116.57,20637.0,105.635,106.0718,105.5167,106.0718,20637.0
2020-05-04 15:35:00,116.6,116.66,116.45,116.48,32311.0,106.0991,106.1537,105.9626,105.9899,32311.0
2020-05-04 15:40:00,116.5,116.61,116.45,116.46,22209.0,106.0081,106.1082,105.9626,105.9717,22209.0
2020-05-04 15:45:00,116.46,116.58,116.3,116.44,40622.0,105.9717,106.0809,105.8261,105.9535,40622.0
2020-05-04 15:50:00,116.42,116.45,116.04,116.13,38340.0,105.9353,105.9626,105.5895,105.6714,38340.0
2020-05-04 15:55:00,116.13,116.27,115.73,115.84,149240.0,105.6714,105.7988,105.3074,105.4075,149240.0
2020-05-05 09:30:00,117.83,118.88,117.3,118.71,106105.0,107.2183,108.1737,106.736,108.019,106105.0
2020-05-05 09:35:00,118.75,119.71,118.71,119.51,64171.0,108.0554,108.929,108.019,108.747,64171.0
2020-05-05 09:40:00,119.51,119.88,119.16,119.23,26919.0,108.747,109.0837,108.4285,108.4922,26919.0
2020-05-05 09:45:00,119.35,119.73,119.23,119.35,23413.0,108.6014,108.9472,108.4922,108.6014,23413.0
2020-05-05 09:50:00,119.43,119.84,119.37,119.68,16386.0,108.6742,109.0473,108.6196,108.9017,16386.0
2020-05-05 09:55:00,119.75,119.85,119.59,119.85,11276.0,108.9654,109.0564,108.8198,109.0564,11276.0
2020-05-05 10:00:00,119.86,120.09,119.68,119.9,32167.0,109.0655,109.2748,108.9017,109.1019,32167.0
2020-05-05 10:05:00,119.92,120.1,119.64,120.03,19785.0,109.1201,109.2838,108.8653,109.2202,19785.0
2020-05-05 10:10:00,119.99,120.12,119.81,119.84,15180.0,109.1838,109.302,109.02,109.0473,15180.0
2020-05-05 10:15:00,119.83,120.07,119.83,119.86,12838.0,109.0382,109.2566,109.0382,109.0655,12838.0
2020-05-05 10:20:00,119.93,119.99,119.6,119.79,13882.0,109.1292,109.1838,108.8289,109.0018,13882.0
2020-05-05 10:25:00,119.73,119.73,119.25,119.36,15024.0,108.9472,108.9472,108.5104,108.6105,15024.0
2020-05-05 10:30:00,119.29,119.42,119.07,119.35,24338.0,108.5468,108.6651,108.3466,108.6014,24338.0
2020-05-05 10:35:00,119.31,119.8,119.31,119.76,16780.0,108.565,109.0109,108.565,108.9745,16780.0
2020-05-05 10:40:00,119.83,119.91,119.65,119.7,19304.0,109.0382,109.111,108.8744,108.9199,19304.0
2020-05-05 10:45:00,119.71,119.94,119.57,119.59,14640.0,108.929,109.1383,108.8016,108.8198,14640.0
2020-05-05 10:50:00,119.64,120.09,119.59,120.03,15849.0,108.8653,109.2748,108.8198,109.2202,15849.0
2020-05-05 10:55:00,119.98,120.1,119.85,120.01,8123.0,109.1747,109.2838,109.0564,109.202,8123.0
2020-05-05 11:00:00,120.01,120.01,119.67,119.83,11141.0,109.202,109.202,108.8926,109.0382,11141.0
2020-05-05 11:05:00,119.9,120.02,119.81,119.99,8450.0,109.1019,109.2111,109.02,109.1838,8450.0
2020-05-05 11:10:00,119.93,120.04,119.65,119.76,9384.0,109.1292,109.2293,108.8744,108.9745,9384.0
2020-05-05 11:15:00,119.77,119.77,119.16,119.23,19953.0,108.9836,108.9836,108.4285,108.4922,19953.0
2020-05-05 11:20:00,119.21,119.56,119.21,119.26,13081.0,108.474,108.7925,108.474,108.5195,13081.0
2020-05-05 11:25:00,119.25,119.31,119.05,119.31,10915.0,108.5104,108.565,108.3284,108.565,10915.0
2020-05-05 11:30:00,119.35,119.69,119.35,119.57,13943.0,108.6014,108.9108,108.6014,108.8016,13943.0
2020-05-05 11:35:00,119.67,119.92,119.66,119.8,17746.0,108.8926,109.1201,108.8835,109.0109,17746.0
2020-05-05 11:40:00,119.83,119.96,119.81,119.92,9692.0,109.0382,109.1565,109.02,109.1201,9692.0
2020-05-05 11:45:00,119.88,119.94,119.7,119.77,9875.0,109.0837,109.1383,108.9199,108.9836,9875.0
2020-05-05 11:50:00,119.73,119.74,119.48,119.7,13323.0,108.9472,108.9563,108.7197,108.9199,13323.0
2020-05-05 11:55:00,119.69,119.72,119.3,119.42,8675.0,108.9108,108.9381,108.5559,108.6651,8675.0
2020-05-05 12:00:00,119.37,119.45,119.09,119.19,12977.0,108.6196,108.6924,108.3648,108.4558,12977.0
2020-05-05 12:05:00,119.16,119.54,119.1,119.51,13929.0,108.4285,108.7743,108.3739,108.747,13929.0
2020-05-05 12:10:00,119.51,119.69,119.48,119.59,5220.0,108.747,108.9108,108.7197,108.8198,5220.0
2020-05-05 12:15:00,119.59,119.61,119.43,119.45,10796.0,108.8198,108.838,108.6742,108.6924,10796.0
2020-05-05 12:20:00,119.41,119.48,119.36,119.44,8520.0,108.656,108.7197,108.6105,108.6833,8520.0
2020-05-05 12:25:00,119.44,119.53,119.28,119.42,6204.0,108.6833,108.7652,108.5377,108.6651,6204.0
2020-05-05 12:30:00,119.43,119.62,119.33,119.33,16826.0,108.6742,108.8471,108.5832,108.5832,16826.0
2020-05-05 12:35:00,119.33,119.33,119.14,119.16,5571.0,108.5832,108.5832,108.4103,108.4285,5571.0
2020-05-05 12:40:00,119.2,119.22,119.02,119.12,7037.0,108.4649,108.4831,108.3011,108.3921,7037.0
2020-05-05 12:45:00,119.14,119.3,119.14,119.14,5981.0,108.4103,108.5559,108.4103,108.4103,5981.0
2020-05-05 12:50:00,119.22,119.28,119.1,119.1,8777.0,108.4831,108.5377,108.3739,108.3739,8777.0
2020-05-05 12:55:00,119.15,119.18,118.89,119.02,7269.0,108.4194,108.4467,108.1828,108.3011,7269.0
2020-05-05 13:00:00,118.96,119.13,118.9,118.97,8886.0,108.2465,108.4012,108.1919,108.2556,8886.0
2020-05-05 13:05:00,118.96,119.08,118.82,119.08,12268.0,108.2465,108.3557,108.1191,108.3557,12268.0
2020-05-05 13:10:00,119.1,119.17,118.91,119.01,7776.0,108.3739,108.4376,108.201,108.292,7776.0
2020-05-05 13:15:00,118.93,119.19,118.93,119.1,4773.0,108.2192,108.4558,108.2192,108.3739,4773.0
2020-05-05 13:20:00,119.06,119.07,118.81,118.81,8661.0,108.3375,108.3466,108.11,108.11,8661.0
2020-05-05 13:25:00,118.84,119.05,118.83,118.88,7683.0,108.1373,108.3284,108.1282,108.1737,7683.0
2020-05-05 13:30:00,118.92,118.93,118.59,118.65,16272.0,108.2101,108.2192,107.9098,107.9644,16272.0
2020-05-05 13:35:00,118.59,118.64,118.43,118.43,7806.0,107.9098,107.9553,107.7642,107.7642,7806.0
2020-05-05 13:40:00,118.38,118.75,118.33,118.74,11188.0,107.7188,108.0554,107.6733,108.0463,11188.0
2020-05-05 13:45:00,118.7,118.75,118.55,118.69,8065.0,108.0099,108.0554,107.8734,108.0008,8065.0
2020-05-05 13:50:00,118.58,118.73,118.48,118.66,7296.0,107.9007,108.0372,107.8097,107.9735,7296.0
2020-05-05 13:55:00,118.76,118.82,118.55,118.59,6584.0,108.0645,108.1191,107.8734,107.9098,6584.0
2020-05-05 14:00:00,118.59,118.62,118.45,118.51,7631.0,107.9098,107.9371,107.7824,107.837,7631.0
2020-05-05 14:05:00,118.52,118.7,118.48,118.62,6177.0,107.8461,108.0099,107.8097,107.9371,6177.0
2020-05-05 14:10:00,118.6,118.97,118.59,118.88,6110.0,107.9189,108.2556,107.9098,108.1737,6110.0
2020-05-05 14:15:00,118.89,118.89,118.68,118.73,9326.0,108.1828,108.1828,107.9917,108.0372,9326.0
2020-05-05 14:20:00,118.73,118.76,118.55,118.65,5024.0,108.0372,108.0645,107.8734,107.9644,5024.0
2020-05-05 14:25:00,118.69,118.86,118.64,118.78,8055.0,108.0008,108.1555,107.9553,108.0827,8055.0
2020-05-05 14:30:00,118.7,118.83,118.53,118.59,12171.0,108.0099,108.1282,107.8552,107.9098,12171.0
2020-05-05 14:35:00,118.63,118.7,118.53,118.61,6447.0,107.9462,108.0099,107.8552,107.928,6447.0
2020-05-05 14:40:00,118.62,118.62,118.37,118.51,11702.0,107.9371,107.9371,107.7097,107.837,11702.0
2020-05-05 14:45:00,118.51,118.59,118.39,118.58,7763.0,107.837,107.9098,107.7279,107.9007,7763.0
2020-05-05 14:50:00,118.59,118.67,118.51,118.56,10155.0,107.9098,107.9826,107.837,107.8825,10155.0
2020-05-05 14:55:00,118.51,118.56,118.33,118.49,10336.0,107.837,107.8825,107.6733,107.8188,10336.0
2020-05-05 15:00:00,118.43,118.43,118.06,118.06,10056.0,107.7642,107.7642,107.4276,107.4276,10056.0
2020-05-05 15:05:00,118.01,118.17,118.0,118.17,9535.0,107.3821,107.5277,107.373,107.5277,9535.0
2020-05-05 15:10:00,118.19,118.35,118.16,118.22,9620.0,107.5459,107.6915,107.5186,107.5732,9620.0
2020-05-05 15:15:00,118.21,118.25,117.6,117.65,17291.0,107.5641,107.6005,107.009,107.0545,17291.0
2020-05-05 15:20:00,117.71,117.83,117.6,117.8,18642.0,107.1091,107.2183,107.009,107.191,18642.0
2020-05-05 15:25:00,117.8,117.96,117.29,117.39,18222.0,107.191,107.3366,106.7269,106.8179,18222.0
2020-05-05 15:30:00,117.36,117.48,117.22,117.35,36071.0,106.7906,106.8998,106.6632,106.7815,36071.0
2020-05-05 15:35:00,117.35,117.5,117.13,117.37,20046.0,106.7815,106.918,106.5813,106.7997,20046.0
2020-05-05 15:40:00,117.31,117.63,117.23,117.58,19660.0,106.7451,107.0363,106.6723,106.9908,19660.0
2020-05-05 15:45:00,117.56,117.58,117.16,117.3,32425.0,106.9726,106.9908,106.6086,106.736,32425.0
2020-05-05 15:50:00,117.33,118.01,117.3,117.92,67959.0,106.7633,107.3821,106.736,107.3002,67959.0
2020-05-05 15:55:00,117.94,117.97,117.55,117.61,81420.0,107.3184,107.3457,106.9635,107.0181,81420.0
2020-05-06 09:30:00,118.89,119.42,118.36,118.51,44939.0,108.1828,108.6651,107.7006,107.837,44939.0
2020-05-06 09:35:00,118.58,118.7,118.09,118.09,17542.0,107.9007,108.0099,107.4549,107.4549,17542.0
2020-05-06 09:40:00,118.29,118.42,117.1,117.1,27145.0,107.6369,107.7552,106.554,106.554,27145.0
2020-05-06 09:45:00,117.19,117.66,117.1,117.27,27187.0,106.6359,107.0636,106.554,106.7087,27187.0
2020-05-06 09:50:00,117.22,117.49,116.83,116.9,34869.0,106.6632,106.9089,106.3083,106.372,34869.0
2020-05-06 09:55:00,116.84,116.85,116.09,116.2,27596.0,106.3174,106.3265,105.635,105.7351,27596.0
2020-05-06 10:00:00,116.17,116.39,115.79,115.91,26268.0,105.7078,105.908,105.362,105.4712,26268.0
2020-05-06 10:05:00,115.89,116.01,115.55,115.55,17379.0,105.453,105.5622,105.1436,105.1436,17379.0
2020-05-06 10:10:00,115.66,115.93,115.55,115.93,17965.0,105.2437,105.4894,105.1436,105.4894,17965.0
2020-05-06 10:15:00,115.92,116.78,115.8,116.41,32862.0,105.4803,106.2628,105.3711,105.9262,32862.0
2020-05-06 10:20:00,116.37,117.2,116.36,117.08,13441.0,105.8898,106.645,105.8807,106.5358,13441.0
2020-05-06 10:25:00,117.11,117.33,117.01,117.1,11986.0,106.5631,106.7633,106.4721,106.554,11986.0
2020-05-06 10:30:00,117.18,117.45,117.02,117.28,9686.0,106.6268,106.8725,106.4812,106.7178,9686.0
2020-05-06 10:35:00,117.22,117.25,116.66,116.69,13298.0,106.6632,106.6905,106.1537,106.181,13298.0
2020-05-06 10:40:00,116.68,116.99,116.57,116.98,16923.0,106.1719,106.4539,106.0718,106.4448,16923.0
2020-05-06 10:45:00,117.09,117.66,117.01,117.44,19431.0,106.5449,107.0636,106.4721,106.8634,19431.0
2020-05-06 10:50:00,117.54,117.66,117.31,117.56,7119.0,106.9544,107.0636,106.7451,106.9726,7119.0
2020-05-06 10:55:00,117.5,117.67,117.34,117.47,5404.0,106.918,107.0727,106.7724,106.8907,5404.0
2020-05-06 11:00:00,117.4,117.65,117.3,117.37,6546.0,106.827,107.0545,106.736,106.7997,6546.0
2020-05-06 11:05:00,117.4,117.46,117.2,117.25,8120.0,106.827,106.8816,106.645,106.6905,8120.0
2020-05-06 11:10:00,117.26,117.38,117.02,117.06,8816.0,106.6996,106.8088,106.4812,106.5176,8816.0
2020-05-06 11:15:00,117.02,117.36,117.02,117.25,13265.0,106.4812,106.7906,106.4812,106.6905,13265.0
2020-05-06 11:20:00,117.22,117.29,116.79,116.89,9702.0,106.6632,106.7269,106.2719,106.3629,9702.0
2020-05-06 11:25:00,116.83,117.47,116.82,117.35,11422.0,106.3083,106.8907,106.2992,106.7815,11422.0
2020-05-06 11:30:00,117.35,117.5,117.13,117.14,8908.0,106.7815,106.918,106.5813,106.5904,8908.0
2020-05-06 11:35:00,117.13,117.41,116.87,117.23,9799.0,106.5813,106.8361,106.3447,106.6723,9799.0
2020-05-06 11:40:00,117.23,117.28,116.8,116.81,11231.0,106.6723,106.7178,106.281,106.2901,11231.0
2020-05-06 11:45:00,116.77,117.01,116.58,116.59,14800.0,106.2537,106.4721,106.0809,106.09,14800.0
2020-05-06 11:50:00,116.61,116.75,116.43,116.75,14056.0,106.1082,106.2355,105.9444,106.2355,14056.0
2020-05-06 11:55:00,116.73,116.73,116.41,116.41,8608.0,106.2174,106.2174,105.9262,105.9262,8608.0
2020-05-06 12:00:00,116.37,116.61,116.2,116.61,12825.0,105.8898,106.1082,105.7351,106.1082,12825.0
2020-05-06 12:05:00,116.57,116.57,116.24,116.24,9638.0,106.0718,106.0718,105.7715,105.7715,9638.0
2020-05-06 12:10:00,116.35,116.56,116.3,116.43,7149.0,105.8716,106.0627,105.8261,105.9444,7149.0
2020-05-06 12:15:00,116.45,116.78,116.45,116.78,7405.0,105.9626,106.2628,105.9626,106.2628,7405.0
2020-05-06 12:20:00,116.81,116.91,116.64,116.91,11090.0,106.2901,106.3811,106.1355,106.3811,11090.0
2020-05-06 12:25:00,116.89,116.98,116.75,116.87,10003.0,106.3629,106.4448,106.2355,106.3447,10003.0
2020-05-06 12:30:00,116.91,117.06,116.87,116.92,20006.0,106.3811,106.5176,106.3447,106.3902,20006.0
2020-05-06 12:35:00,116.92,117.14,116.82,117.1,10401.0,106.3902,106.5904,106.2992,106.554,10401.0
2020-05-06 12:40:00,117.11,117.18,116.8,116.84,13330.0,106.5631,106.6268,106.281,106.3174,13330.0
2020-05-06 12:45:00,116.87,117.05,116.71,116.75,9182.0,106.3447,106.5085,106.1992,106.2355,9182.0
2020-05-06 12:50:00,116.75,116.85,116.64,116.81,6764.0,106.2355,106.3265,106.1355,106.2901,6764.0
2020-05-06 12:55:00,116.73,116.84,116.55,116.55,5559.0,106.2174,106.3174,106.0536,106.0536,5559.0
2020-05-06 13:00:00,116.67,116.67,116.4,116.53,4105.0,106.1628,106.1628,105.9171,106.0354,4105.0
2020-05-06 13:05:00,116.55,116.6,116.45,116.47,7005.0,106.0536,106.0991,105.9626,105.9808,7005.0
2020-05-06 13:10:00,116.44,116.57,116.33,116.41,6800.0,105.9535,106.0718,105.8534,105.9262,6800.0
2020-05-06 13:15:00,116.4,116.47,116.33,116.37,8133.0,105.9171,105.9808,105.8534,105.8898,8133.0
2020-05-06 13:20:00,116.51,116.51,116.16,116.31,7511.0,106.0172,106.0172,105.6987,105.8352,7511.0
2020-05-06 13:25:00,116.35,116.55,116.26,116.49,5568.0,105.8716,106.0536,105.7897,105.999,5568.0
2020-05-06 13:30:00,116.48,116.65,116.45,116.5,5792.0,105.9899,106.1446,105.9626,106.0081,5792.0
2020-05-06 13:35:00,116.52,116.79,116.51,116.78,6188.0,106.0263,106.2719,106.0172,106.2628,6188.0
2020-05-06 13:40:00,116.81,116.82,116.57,116.64,8154.0,106.2901,106.2992,106.0718,106.1355,8154.0
2020-05-06 13:45:00,116.67,116.82,116.61,116.61,5004.0,106.1628,106.2992,106.1082,106.1082,5004.0
2020-05-06 13:50:00,116.61,116.74,116.54,116.59,7058.0,106.1082,106.2265,106.0445,106.09,7058.0
2020-05-06 13:55:00,116.66,116.83,116.58,116.79,8268.0,106.1537,106.3083,106.0809,106.2719,8268.0
2020-05-06 14:00:00,116.77,116.83,116.46,116.54,8898.0,106.2537,106.3083,105.9717,106.0445,8898.0
2020-05-06 14:05:00,116.45,116.62,116.44,116.52,8624.0,105.9626,106.1173,105.9535,106.0263,8624.0
2020-05-06 14:10:00,116.52,116.61,116.25,116.48,12600.0,106.0263,106.1082,105.7806,105.9899,12600.0
2020-05-06 14:15:00,116.42,116.65,116.37,116.52,6959.0,105.9353,106.1446,105.8898,106.0263,6959.0
2020-05-06 14:20:00,116.58,116.62,116.48,116.59,5663.0,106.0809,106.1173,105.9899,106.09,5663.0
2020-05-06 14:25:00,116.55,116.63,116.07,116.07,24726.0,106.0536,106.1264,105.6168,105.6168,24726.0
2020-05-06 14:30:00,116.05,116.3,115.95,116.21,16573.0,105.5986,105.8261,105.5076,105.7442,16573.0
2020-05-06 14:35:00,116.14,116.37,116.09,116.13,35804.0,105.6805,105.8898,105.635,105.6714,35804.0
2020-05-06 14:40:00,116.15,116.29,116.03,116.19,7930.0,105.6896,105.817,105.5804,105.726,7930.0
2020-05-06 14:45:00,116.12,116.46,116.12,116.36,7961.0,105.6623,105.9717,105.6623,105.8807,7961.0
2020-05-06 14:50:00,116.36,116.42,116.1,116.15,11860.0,105.8807,105.9353,105.6441,105.6896,11860.0
2020-05-06 14:55:00,116.14,116.35,116.1,116.13,15217.0,105.6805,105.8716,105.6441,105.6714,15217.0
2020-05-06 15:00:00,116.16,116.25,116.01,116.1,16879.0,105.6987,105.7806,105.5622,105.6441,16879.0
2020-05-06 15:05:00,116.14,116.27,116.1,116.15,8461.0,105.6805,105.7988,105.6441,105.6896,8461.0
2020-05-06 15:10:00,116.12,116.2,115.85,115.92,13569.0,105.6623,105.7351,105.4166,105.4803,13569.0
2020-05-06 15:15:00,115.89,116.02,115.84,115.94,14577.0,105.453,105.5713,105.4075,105.4985,14577.0
2020-05-06 15:20:00,115.91,115.98,115.8,115.82,14033.0,105.4712,105.5349,105.3711,105.3893,14033.0
2020-05-06 15:25:00,115.86,115.95,115.76,115.84,13287.0,105.4257,105.5076,105.3347,105.4075,13287.0
2020-05-06 15:30:00,115.78,115.81,115.44,115.44,27437.0,105.3529,105.3802,105.0435,105.0435,27437.0
2020-05-06 15:35:00,115.46,115.49,115.18,115.3,27351.0,105.0617,105.089,104.8069,104.9161,27351.0
2020-05-06 15:40:00,115.33,115.43,115.15,115.39,29646.0,104.9434,105.0344,104.7796,104.998,29646.0
2020-05-06 15:45:00,115.46,115.79,115.29,115.31,48315.0,105.0617,105.362,104.907,104.9252,48315.0
2020-05-06 15:50:00,115.33,115.44,115.2,115.34,59861.0,104.9434,105.0435,104.8251,104.9525,59861.0
2020-05-06 15:55:00,115.32,115.39,115.08,115.09,81167.0,104.9343,104.998,104.7159,104.725,81167.0
2020-05-07 09:30:00,116.94,118.13,116.92,117.8,70666.0,106.4084,107.4913,106.3902,107.191,70666.0
2020-05-07 09:35:00,117.71,117.99,117.12,117.93,37687.0,107.1091,107.3639,106.5722,107.3093,37687.0
2020-05-07 09:40:00,117.94,118.25,117.78,117.84,23105.0,107.3184,107.6005,107.1728,107.2274,23105.0
2020-05-07 09:45:00,117.92,118.24,117.66,118.24,18367.0,107.3002,107.5914,107.0636,107.5914,18367.0
2020-05-07 09:50:00,118.21,118.44,117.75,118.13,37357.0,107.5641,107.7733,107.1455,107.4913,37357.0
2020-05-07 09:55:00,118.04,118.22,117.46,117.62,12721.0,107.4094,107.5732,106.8816,107.0272,12721.0
2020-05-07 10:00:00,117.58,117.73,117.02,117.08,13911.0,106.9908,107.1273,106.4812,106.5358,13911.0
2020-05-07 10:05:00,117.16,117.22,116.88,116.94,17603.0,106.6086,106.6632,106.3538,106.4084,17603.0
2020-05-07 10:10:00,117.0,117.27,116.89,117.18,12720.0,106.463,106.7087,106.3629,106.6268,12720.0
2020-05-07 10:15:00,117.15,117.15,116.86,117.03,8332.0,106.5995,106.5995,106.3356,106.4903,8332.0
2020-05-07 10:20:00,117.05,117.34,116.94,117.19,8005.0,106.5085,106.7724,106.4084,106.6359,8005.0
2020-05-07 10:25:00,117.17,117.34,116.87,117.3,9502.0,106.6177,106.7724,106.3447,106.736,9502.0
2020-05-07 10:30:00,117.27,117.64,117.26,117.57,18195.0,106.7087,107.0454,106.6996,106.9817,18195.0
2020-05-07 10:35:00,117.54,118.0,117.53,117.95,26147.0,106.9544,107.373,106.9453,107.3275,26147.0
2020-05-07 10:40:00,117.91,118.13,117.71,117.71,9452.0,107.2911,107.4913,107.1091,107.1091,9452.0
2020-05-07 10:45:00,117.81,117.98,117.69,117.86,9788.0,107.2001,107.3548,107.0909,107.2456,9788.0
2020-05-07 10:50:00,117.82,118.31,117.81,118.31,23164.0,107.2092,107.6551,107.2001,107.6551,23164.0
2020-05-07 10:55:00,118.4,118.45,117.95,117.95,12646.0,107.737,107.7824,107.3275,107.3275,12646.0
2020-05-07 11:00:00,118.0,118.21,117.93,118.14,14813.0,107.373,107.5641,107.3093,107.5004,14813.0
2020-05-07 11:05:00,118.15,118.4,118.13,118.31,19905.0,107.5095,107.737,107.4913,107.6551,19905.0
2020-05-07 11:10:00,118.34,118.64,118.32,118.57,20369.0,107.6824,107.9553,107.6642,107.8916,20369.0
2020-05-07 11:15:00,118.54,118.64,118.43,118.58,12362.0,107.8643,107.9553,107.7642,107.9007,12362.0
2020-05-07 11:20:00,118.57,118.57,118.25,118.31,10847.0,107.8916,107.8916,107.6005,107.6551,10847.0
2020-05-07 11:25:00,118.25,118.49,118.25,118.46,12044.0,107.6005,107.8188,107.6005,107.7915,12044.0
2020-05-07 11:30:00,118.49,118.54,118.36,118.37,11579.0,107.8188,107.8643,107.7006,107.7097,11579.0
2020-05-07 11:35:00,118.4,118.44,118.09,118.1,14862.0,107.737,107.7733,107.4549,107.464,14862.0
2020-05-07 11:40:00,118.14,118.37,118.11,118.36,24696.0,107.5004,107.7097,107.4731,107.7006,24696.0
2020-05-07 11:45:00,118.37,118.55,118.35,118.5,26538.0,107.7097,107.8734,107.6915,107.8279,26538.0
2020-05-07 11:50:00,118.49,118.55,118.37,118.52,15433.0,107.8188,107.8734,107.7097,107.8461,15433.0
2020-05-07 11:55:00,118.51,118.73,118.47,118.7,25078.0,107.837,108.0372,107.8006,108.0099,25078.0
2020-05-07 12:00:00,118.74,118.87,118.57,118.57,14340.0,108.0463,108.1646,107.8916,107.8916,14340.0
2020-05-07 12:05:00,118.6,118.75,118.56,118.62,10540.0,107.9189,108.0554,107.8825,107.9371,10540.0
2020-05-07 12:10:00,118.65,118.69,118.32,118.61,13478.0,107.9644,108.0008,107.6642,107.928,13478.0
2020-05-07 12:15:00,118.62,118.72,118.57,118.59,5983.0,107.9371,108.0281,107.8916,107.9098,5983.0
2020-05-07 12:20:00,118.6,118.6,118.36,118.55,10253.0,107.9189,107.9189,107.7006,107.8734,10253.0
2020-05-07 12:25:00,118.54,118.76,118.48,118.48,9743.0,107.8643,108.0645,107.8097,107.8097,9743.0
2020-05-07 12:30:00,118.6,118.6,118.16,118.21,11142.0,107.9189,107.9189,107.5186,107.5641,11142.0
2020-05-07 12:35:00,118.17,118.26,118.05,118.18,13583.0,107.5277,107.6096,107.4185,107.5368,13583.0
2020-05-07 12:40:00,118.07,118.21,117.94,117.99,12620.0,107.4367,107.5641,107.3184,107.3639,12620.0
2020-05-07 12:45:00,117.99,118.06,117.7,117.7,8014.0,107.3639,107.4276,107.1,107.1,8014.0
2020-05-07 12:50:00,117.68,117.88,117.52,117.52,12286.0,107.0818,107.2638,106.9362,106.9362,12286.0
2020-05-07 12:55:00,117.57,117.93,117.53,117.92,7930.0,106.9817,107.3093,106.9453,107.3002,7930.0
2020-05-07 13:00:00,117.94,118.03,117.87,117.97,11674.0,107.3184,107.4003,107.2547,107.3457,11674.0
2020-05-07 13:05:00,117.95,117.95,117.66,117.72,8922.0,107.3275,107.3275,107.0636,107.1182,8922.0
2020-05-07 13:10:00,117.73,117.79,117.69,117.76,8469.0,107.1273,107.1819,107.0909,107.1546,8469.0
2020-05-07 13:15:00,117.75,117.75,117.47,117.58,21431.0,107.1455,107.1455,106.8907,106.9908,21431.0
2020-05-07 13:20:00,117.62,117.68,117.21,117.3,9974.0,107.0272,107.0818,106.6541,106.736,9974.0
2020-05-07 13:25:00,117.31,117.49,117.3,117.39,9746.0,106.7451,106.9089,106.736,106.8179,9746.0
2020-05-07 13:30:00,117.4,117.53,117.34,117.48,8906.0,106.827,106.9453,106.7724,106.8998,8906.0
2020-05-07 13:35:00,117.51,117.53,117.4,117.47,5917.0,106.9271,106.9453,106.827,106.8907,5917.0
2020-05-07 13:40:00,117.45,117.58,117.32,117.58,11342.0,106.8725,106.9908,106.7542,106.9908,11342.0
2020-05-07 13:45:00,117.56,117.82,117.51,117.54,12773.0,106.9726,107.2092,106.9271,106.9544,12773.0
2020-05-07 13:50:00,117.54,117.55,117.08,117.19,13999.0,106.9544,106.9635,106.5358,106.6359,13999.0
2020-05-07 13:55:00,117.23,117.35,117.13,117.33,13591.0,106.6723,106.7815,106.5813,106.7633,13591.0
2020-05-07 14:00:00,117.3,117.39,117.26,117.39,18344.0,106.736,106.8179,106.6996,106.8179,18344.0
2020-05-07 14:05:00,117.33,117.38,117.21,117.21,14621.0,106.7633,106.8088,106.6541,106.6541,14621.0
2020-05-07 14:10:00,117.25,117.42,117.21,117.37,19515.0,106.6905,106.8452,106.6541,106.7997,19515.0
2020-05-07 14:15:00,117.38,117.48,117.18,117.18,8323.0,106.8088,106.8998,106.6268,106.6268,8323.0
2020-05-07 14:20:00,117.18,117.2,116.85,116.86,13402.0,106.6268,106.645,106.3265,106.3356,13402.0
2020-05-07 14:25:00,116.81,117.09,116.81,117.06,5120.0,106.2901,106.5449,106.2901,106.5176,5120.0
2020-05-07 14:30:00,117.1,117.32,116.73,116.75,20860.0,106.554,106.7542,106.2174,106.2355,20860.0
2020-05-07 14:35:00,116.75,116.82,116.5,116.72,21936.0,106.2355,106.2992,106.0081,106.2083,21936.0
2020-05-07 14:40:00,116.7,116.74,116.61,116.65,13114.0,106.1901,106.2265,106.1082,106.1446,13114.0
2020-05-07 14:45:00,116.73,116.77,116.6,116.72,17933.0,106.2174,106.2537,106.0991,106.2083,17933.0
2020-05-07 14:50:00,116.71,116.8,116.67,116.7,16741.0,106.1992,106.281,106.1628,106.1901,16741.0
2020-05-07 14:55:00,116.71,116.8,116.56,116.58,16365.0,106.1992,106.281,106.0627,106.0809,16365.0
2020-05-07 15:00:00,116.57,116.6,116.17,116.34,30153.0,106.0718,106.0991,105.7078,105.8625,30153.0
2020-05-07 15:05:00,116.41,116.62,116.3,116.43,16930.0,105.9262,106.1173,105.8261,105.9444,16930.0
2020-05-07 15:10:00,116.43,116.66,116.43,116.56,8034.0,105.9444,106.1537,105.9444,106.0627,8034.0
2020-05-07 15:15:00,116.53,116.58,116.15,116.27,17806.0,106.0354,106.0809,105.6896,105.7988,17806.0
2020-05-07 15:20:00,116.28,116.4,116.18,116.32,19265.0,105.8079,105.9171,105.7169,105.8443,19265.0
2020-05-07 15:25:00,116.32,116.5,116.3,116.5,12259.0,105.8443,106.0081,105.8261,106.0081,12259.0
2020-05-07 15:30:00,116.53,116.54,116.22,116.35,16492.0,106.0354,106.0445,105.7533,105.8716,16492.0
2020-05-07 15:35:00,116.39,116.52,116.33,116.45,25019.0,105.908,106.0263,105.8534,105.9626,25019.0
2020-05-07 15:40:00,116.42,116.7,116.25,116.59,19802.0,105.9353,106.1901,105.7806,106.09,19802.0
2020-05-07 15:45:00,116.68,117.01,116.58,116.65,29002.0,106.1719,106.4721,106.0809,106.1446,29002.0
2020-05-07 15:50:00,116.68,117.19,116.51,116.77,35418.0,106.1719,106.6359,106.0172,106.2537,35418.0
2020-05-07 15:55:00,116.78,116.78,116.46,116.74,68528.0,106.2628,106.2628,105.9717,106.2265,68528.0
2020-05-08 09:30:00,118.25,119.2,118.18,118.57,65552.0,107.6005,108.4649,107.5368,107.8916,65552.0
2020-05-08 09:35:00,118.68,118.68,118.2,118.52,11243.0,107.9917,107.9917,107.555,107.8461,11243.0
2020-05-08 09:40:00,118.62,119.44,118.54,119.41,39594.0,107.9371,108.6833,107.8643,108.656,39594.0
2020-05-08 09:45:00,119.44,119.89,119.33,119.8,43062.0,108.6833,109.0928,108.5832,109.0109,43062.0
2020-05-08 09:50:00,119.71,120.1,119.62,119.66,41752.0,108.929,109.2838,108.8471,108.8835,41752.0
2020-05-08 09:55:00,119.67,120.36,119.67,120.36,33521.0,108.8926,109.5204,108.8926,109.5204,33521.0
2020-05-08 10:00:00,120.2,120.6,120.19,120.43,19899.0,109.3748,109.7388,109.3657,109.5841,19899.0
2020-05-08 10:05:00,120.34,120.75,120.25,120.34,23694.0,109.5022,109.8753,109.4203,109.5022,23694.0
2020-05-08 10:10:00,120.37,120.73,120.19,120.53,19823.0,109.5295,109.8571,109.3657,109.6751,19823.0
2020-05-08 10:15:00,120.51,120.71,120.34,120.42,17341.0,109.6569,109.8389,109.5022,109.575,17341.0
2020-05-08 10:20:00,120.4,120.42,119.83,119.86,25236.0,109.5568,109.575,109.0382,109.0655,25236.0
2020-05-08 10:25:00,119.87,120.0,119.63,119.63,14954.0,109.0746,109.1929,108.8562,108.8562,14954.0
2020-05-08 10:30:00,119.7,119.75,119.42,119.62,10181.0,108.9199,108.9654,108.6651,108.8471,10181.0
2020-05-08 10:35:00,119.62,119.86,119.57,119.82,13141.0,108.8471,109.0655,108.8016,109.0291,13141.0
2020-05-08 10:40:00,119.84,119.92,119.55,119.55,19463.0,109.0473,109.1201,108.7834,108.7834,19463.0
2020-05-08 10:45:00,119.61,119.69,119.49,119.69,12925.0,108.838,108.9108,108.7288,108.9108,12925.0
2020-05-08 10:50:00,119.74,120.05,119.69,120.0,12346.0,108.9563,109.2384,108.9108,109.1929,12346.0
2020-05-08 10:55:00,120.0,120.14,119.83,119.83,6543.0,109.1929,109.3202,109.0382,109.0382,6543.0
2020-05-08 11:00:00,119.86,119.93,119.4,119.5,16041.0,109.0655,109.1292,108.6469,108.7379,16041.0
2020-05-08 11:05:00,119.58,119.93,119.58,119.9,7837.0,108.8107,109.1292,108.8107,109.1019,7837.0
2020-05-08 11:10:00,119.84,120.05,119.71,119.74,9849.0,109.0473,109.2384,108.929,108.9563,9849.0
2020-05-08 11:15:00,119.76,119.96,119.76,119.87,7760.0,108.9745,109.1565,108.9745,109.0746,7760.0
2020-05-08 11:20:00,119.89,120.08,119.87,119.98,7370.0,109.0928,109.2657,109.0746,109.1747,7370.0
2020-05-08 11:25:00,120.14,120.23,120.0,120.18,9892.0,109.3202,109.4021,109.1929,109.3566,9892.0
2020-05-08 11:30:00,120.22,120.5,120.15,120.31,16416.0,109.393,109.6478,109.3293,109.4749,16416.0
2020-05-08 11:35:00,120.27,120.38,120.01,120.18,14585.0,109.4385,109.5386,109.202,109.3566,14585.0
2020-05-08 11:40:00,120.17,120.17,119.93,119.95,20724.0,109.3475,109.3475,109.1292,109.1474,20724.0
2020-05-08 11:45:00,120.0,120.04,119.78,119.85,13436.0,109.1929,109.2293,108.9927,109.0564,13436.0
2020-05-08 11:50:00,119.86,119.92,119.6,119.86,12467.0,109.0655,109.1201,108.8289,109.0655,12467.0
2020-05-08 11:55:00,119.89,120.02,119.74,119.93,10708.0,109.0928,109.2111,108.9563,109.1292,10708.0
2020-05-08 12:00:00,119.95,120.09,119.85,119.85,5977.0,109.1474,109.2748,109.0564,109.0564,5977.0
2020-05-08 12:05:00,119.91,119.97,119.74,119.79,9653.0,109.111,109.1656,108.9563,109.0018,9653.0
2020-05-08 12:10:00,119.8,119.89,119.75,119.88,9455.0,109.0109,109.0928,108.9654,109.0837,9455.0
2020-05-08 12:15:00,119.82,119.86,119.64,119.75,6320.0,109.0291,109.0655,108.8653,108.9654,6320.0
2020-05-08 12:20:00,119.68,119.68,119.46,119.53,7395.0,108.9017,108.9017,108.7015,108.7652,7395.0
2020-05-08 12:25:00,119.49,119.51,119.41,119.45,7121.0,108.7288,108.747,108.656,108.6924,7121.0
2020-05-08 12:30:00,119.47,119.63,119.42,119.55,6318.0,108.7106,108.8562,108.6651,108.7834,6318.0
2020-05-08 12:35:00,119.56,119.71,119.45,119.71,7614.0,108.7925,108.929,108.6924,108.929,7614.0
2020-05-08 12:40:00,119.68,119.78,119.58,119.71,6879.0,108.9017,108.9927,108.8107,108.929,6879.0
2020-05-08 12:45:00,119.71,119.82,119.65,119.69,10008.0,108.929,109.0291,108.8744,108.9108,10008.0
2020-05-08 12:50:00,119.75,119.86,119.75,119.81,5411.0,108.9654,109.0655,108.9654,109.02,5411.0
2020-05-08 12:55:00,119.82,120.1,119.81,120.05,26931.0,109.0291,109.2838,109.02,109.2384,26931.0
2020-05-08 13:00:00,120.0,120.61,120.0,120.58,50691.0,109.1929,109.7479,109.1929,109.7206,50691.0
2020-05-08 13:05:00,120.58,120.71,120.43,120.48,16303.0,109.7206,109.8389,109.5841,109.6296,16303.0
2020-05-08 13:10:00,120.5,120.54,120.45,120.47,11557.0,109.6478,109.6842,109.6023,109.6205,11557.0
2020-05-08 13:15:00,120.48,120.52,120.31,120.42,12533.0,109.6296,109.666,109.4749,109.575,12533.0
2020-05-08 13:20:00,120.45,120.54,120.38,120.46,9300.0,109.6023,109.6842,109.5386,109.6114,9300.0
2020-05-08 13:25:00,120.52,120.58,120.27,120.38,10231.0,109.666,109.7206,109.4385,109.5386,10231.0
2020-05-08 13:30:00,120.39,120.46,120.33,120.43,9561.0,109.5477,109.6114,109.4931,109.5841,9561.0
2020-05-08 13:35:00,120.44,120.56,120.41,120.41,13365.0,109.5932,109.7024,109.5659,109.5659,13365.0
2020-05-08 13:40:00,120.38,120.39,120.08,120.23,14572.0,109.5386,109.5477,109.2657,109.4021,14572.0
2020-05-08 13:45:00,120.25,120.33,120.05,120.09,12153.0,109.4203,109.4931,109.2384,109.2748,12153.0
2020-05-08 13:50:00,120.12,120.34,120.12,120.2,16080.0,109.302,109.5022,109.302,109.3748,16080.0
2020-05-08 13:55:00,120.21,120.27,120.08,120.12,7822.0,109.3839,109.4385,109.2657,109.302,7822.0
2020-05-08 14:00:00,120.11,120.12,119.76,119.78,15630.0,109.2929,109.302,108.9745,108.9927,15630.0
2020-05-08 14:05:00,119.83,119.98,119.72,119.8,7091.0,109.0382,109.1747,108.9381,109.0109,7091.0
2020-05-08 14:10:00,119.88,120.09,119.84,120.05,2952.0,109.0837,109.2748,109.0473,109.2384,2952.0
2020-05-08 14:15:00,120.09,120.1,119.99,120.03,4761.0,109.2748,109.2838,109.1838,109.2202,4761.0
2020-05-08 14:20:00,120.03,120.19,120.03,120.17,9240.0,109.2202,109.3657,109.2202,109.3475,9240.0
2020-05-08 14:25:00,120.15,120.19,120.01,120.05,15333.0,109.3293,109.3657,109.202,109.2384,15333.0
2020-05-08 14:30:00,120.07,120.1,119.92,119.92,14740.0,109.2566,109.2838,109.1201,109.1201,14740.0
2020-05-08 14:35:00,119.93,120.0,119.88,119.9,9040.0,109.1292,109.1929,109.0837,109.1019,9040.0
2020-05-08 14:40:00,119.92,120.09,119.86,119.99,12197.0,109.1201,109.2748,109.0655,109.1838,12197.0
2020-05-08 14:45:00,120.04,120.29,119.97,120.24,17274.0,109.2293,109.4567,109.1656,109.4112,17274.0
2020-05-08 14:50:00,120.21,120.4,120.17,120.26,16018.0,109.3839,109.5568,109.3475,109.4294,16018.0
2020-05-08 14:55:00,120.27,120.46,120.25,120.39,9468.0,109.4385,109.6114,109.4203,109.5477,9468.0
2020-05-08 15:00:00,120.39,120.46,120.35,120.45,9708.0,109.5477,109.6114,109.5113,109.6023,9708.0
2020-05-08 15:05:00,120.39,120.39,120.06,120.1,16974.0,109.5477,109.5477,109.2475,109.2838,16974.0
2020-05-08 15:10:00,120.11,120.17,119.92,120.04,13681.0,109.2929,109.3475,109.1201,109.2293,13681.0
2020-05-08 15:15:00,120.1,120.2,119.97,120.16,8625.0,109.2838,109.3748,109.1656,109.3384,8625.0
2020-05-08 15:20:00,120.16,120.22,120.11,120.15,11003.0,109.3384,109.393,109.2929,109.3293,11003.0
2020-05-08 15:25:00,120.17,120.25,120.12,120.12,11546.0,109.3475,109.4203,109.302,109.302,11546.0
2020-05-08 15:30:00,120.15,120.37,120.11,120.27,20756.0,109.3293,109.5295,109.2929,109.4385,20756.0
2020-05-08 15:35:00,120.29,120.33,120.21,120.26,18028.0,109.4567,109.4931,109.3839,109.4294,18028.0
2020-05-08 15:40:00,120.28,120.64,120.28,120.63,28227.0,109.4476,109.7752,109.4476,109.7661,28227.0
2020-05-08 15:45:00,120.63,120.88,120.54,120.79,26619.0,109.7661,109.9936,109.6842,109.9117,26619.0
2020-05-08 15:50:00,120.77,120.89,120.45,120.5,41858.0,109.8935,110.0027,109.6023,109.6478,41858.0
2020-05-08 15:55:00,120.5,120.57,120.27,120.31,80102.0,109.6478,109.7115,109.4385,109.4749,80102.0
2020-05-11 09:30:00,118.39,118.39,117.14,117.8,68753.0,107.7279,107.7279,106.5904,107.191,68753.0
2020-05-11 09:35:00,117.86,118.33,117.57,117.58,31432.0,107.2456,107.6733,106.9817,106.9908,31432.0
2020-05-11 09:40:00,117.66,118.13,117.59,118.13,23299.0,107.0636,107.4913,106.9999,107.4913,23299.0
2020-05-11 09:45:00,118.22,118.48,117.41,117.41,31387.0,107.5732,107.8097,106.8361,106.8361,31387.0
2020-05-11 09:50:00,117.36,117.57,117.08,117.22,25115.0,106.7906,106.9817,106.5358,106.6632,25115.0
2020-05-11 09:55:00,117.16,117.43,117.0,117.2,25665.0,106.6086,106.8543,106.463,106.645,25665.0
2020-05-11 10:00:00,117.2,117.46,116.88,116.99,36715.0,106.645,106.8816,106.3538,106.4539,36715.0
2020-05-11 10:05:00,116.98,117.01,116.64,116.64,31383.0,106.4448,106.4721,106.1355,106.1355,31383.0
2020-05-11 10:10:00,116.6,116.71,116.48,116.5,26843.0,106.0991,106.1992,105.9899,106.0081,26843.0
2020-05-11 10:15:00,116.5,116.5,116.28,116.49,19565.0,106.0081,106.0081,105.8079,105.999,19565.0
2020-05-11 10:20:00,116.53,117.07,116.52,116.85,23288.0,106.0354,106.5267,106.0263,106.3265,23288.0
2020-05-11 10:25:00,116.89,116.99,116.7,116.71,16615.0,106.3629,106.4539,106.1901,106.1992,16615.0
2020-05-11 10:30:00,116.7,117.24,116.57,117.19,26636.0,106.1901,106.6814,106.0718,106.6359,26636.0
2020-05-11 10:35:00,117.1,117.2,116.65,116.67,18712.0,106.554,106.645,106.1446,106.1628,18712.0
2020-05-11 10:40:00,116.7,116.99,116.7,116.84,11544.0,106.1901,106.4539,106.1901,106.3174,11544.0
2020-05-11 10:45:00,116.87,117.19,116.73,117.17,11957.0,106.3447,106.6359,106.2174,106.6177,11957.0
2020-05-11 10:50:00,117.17,117.26,117.01,117.22,21525.0,106.6177,106.6996,106.4721,106.6632,21525.0
2020-05-11 10:55:00,117.25,117.55,117.2,117.48,53206.0,106.6905,106.9635,106.645,106.8998,53206.0
2020-05-11 11:00:00,117.5,117.83,117.31,117.73,10711.0,106.918,107.2183,106.7451,107.1273,10711.0
2020-05-11 11:05:00,117.83,117.91,117.52,117.52,13940.0,107.2183,107.2911,106.9362,106.9362,13940.0
2020-05-11 11:10:00,117.52,117.8,117.42,117.79,10393.0,106.9362,107.191,106.8452,107.1819,10393.0
2020-05-11 11:15:00,117.81,117.98,117.71,117.91,12384.0,107.2001,107.3548,107.1091,107.2911,12384.0
2020-05-11 11:20:00,117.95,118.04,117.77,117.94,9043.0,107.3275,107.4094,107.1637,107.3184,9043.0
2020-05-11 11:25:00,117.92,118.31,117.8,118.17,14061.0,107.3002,107.6551,107.191,107.5277,14061.0
2020-05-11 11:30:00,118.17,118.27,118.12,118.2,6952.0,107.5277,107.6187,107.4822,107.555,6952.0
2020-05-11 11:35:00,118.14,118.4,118.08,118.31,13778.0,107.5004,107.737,107.4458,107.6551,13778.0
2020-05-11 11:40:00,118.31,118.42,118.23,118.36,19783.0,107.6551,107.7552,107.5823,107.7006,19783.0
2020-05-11 11:45:00,118.3,118.69,118.3,118.56,15103.0,107.646,108.0008,107.646,107.8825,15103.0
2020-05-11 11:50:00,118.53,118.64,118.46,118.62,10199.0,107.8552,107.9553,107.7915,107.9371,10199.0
2020-05-11 11:55:00,118.62,118.75,118.59,118.65,12908.0,107.9371,108.0554,107.9098,107.9644,12908.0
2020-05-11 12:00:00,118.71,118.81,118.7,118.74,14369.0,108.019,108.11,108.0099,108.0463,14369.0
2020-05-11 12:05:00,118.75,118.75,118.61,118.66,10230.0,108.0554,108.0554,107.928,107.9735,10230.0
2020-05-11 12:10:00,118.73,118.83,118.7,118.73,6532.0,108.0372,108.1282,108.0099,108.0372,6532.0
2020-05-11 12:15:00,118.71,118.91,118.6,118.87,13282.0,108.019,108.201,107.9189,108.1646,13282.0
2020-05-11 12:20:00,118.91,119.22,118.9,119.03,14049.0,108.201,108.4831,108.1919,108.3102,14049.0
2020-05-11 12:25:00,119.02,119.12,118.97,119.05,3858.0,108.3011,108.3921,108.2556,108.3284,3858.0
2020-05-11 12:30:00,119.05,119.21,119.04,119.18,7754.0,108.3284,108.474,108.3193,108.4467,7754.0
2020-05-11 12:35:00,119.18,119.37,119.15,119.25,9125.0,108.4467,108.6196,108.4194,108.5104,9125.0
2020-05-11 12:40:00,119.26,119.36,119.18,119.23,8944.0,108.5195,108.6105,108.4467,108.4922,8944.0
2020-05-11 12:45:00,119.22,119.22,118.61,118.61,20087.0,108.4831,108.4831,107.928,107.928,20087.0
2020-05-11 12:50:00,118.6,118.75,118.45,118.73,12425.0,107.9189,108.0554,107.7824,108.0372,12425.0
2020-05-11 12:55:00,118.7,118.98,118.7,118.98,10605.0,108.0099,108.2647,108.0099,108.2647,10605.0
2020-05-11 13:00:00,118.9,118.95,118.75,118.89,4200.0,108.1919,108.2374,108.0554,108.1828,4200.0
2020-05-11 13:05:00,118.96,119.15,118.95,119.14,8940.0,108.2465,108.4194,108.2374,108.4103,8940.0
2020-05-11 13:10:00,119.17,119.2,118.98,118.98,6782.0,108.4376,108.4649,108.2647,108.2647,6782.0
2020-05-11 13:15:00,119.01,119.03,118.89,118.94,9593.0,108.292,108.3102,108.1828,108.2283,9593.0
2020-05-11 13:20:00,118.87,119.02,118.85,118.98,6369.0,108.1646,108.3011,108.1464,108.2647,6369.0
2020-05-11 13:25:00,118.98,119.08,118.77,118.81,23965.0,108.2647,108.3557,108.0736,108.11,23965.0
2020-05-11 13:30:00,118.83,118.87,118.62,118.79,13990.0,108.1282,108.1646,107.9371,108.0918,13990.0
2020-05-11 13:35:00,118.71,119.01,118.67,118.95,15297.0,108.019,108.292,107.9826,108.2374,15297.0
2020-05-11 13:40:00,118.92,118.95,118.77,118.81,9961.0,108.2101,108.2374,108.0736,108.11,9961.0
2020-05-11 13:45:00,118.85,118.87,118.73,118.81,8550.0,108.1464,108.1646,108.0372,108.11,8550.0
2020-05-11 13:50:00,118.83,118.91,118.75,118.75,8051.0,108.1282,108.201,108.0554,108.0554,8051.0
2020-05-11 13:55:00,118.8,118.8,118.46,118.51,10937.0,108.1009,108.1009,107.7915,107.837,10937.0
2020-05-11 14:00:00,118.51,118.54,118.22,118.25,11988.0,107.837,107.8643,107.5732,107.6005,11988.0
2020-05-11 14:05:00,118.22,118.38,118.1,118.36,9258.0,107.5732,107.7188,107.464,107.7006,9258.0
2020-05-11 14:10:00,118.38,118.4,118.03,118.03,6278.0,107.7188,107.737,107.4003,107.4003,6278.0
2020-05-11 14:15:00,118.06,118.22,118.04,118.15,6002.0,107.4276,107.5732,107.4094,107.5095,6002.0
2020-05-11 14:20:00,118.19,118.27,118.12,118.18,8701.0,107.5459,107.6187,107.4822,107.5368,8701.0
2020-05-11 14:25:00,118.17,118.28,118.01,118.01,20826.0,107.5277,107.6278,107.3821,107.3821,20826.0
2020-05-11 14:30:00,118.04,118.23,118.03,118.19,12170.0,107.4094,107.5823,107.4003,107.5459,12170.0
2020-05-11 14:35:00,118.15,118.4,118.09,118.34,8176.0,107.5095,107.737,107.4549,107.6824,8176.0
2020-05-11 14:40:00,118.34,118.34,118.11,118.21,6771.0,107.6824,107.6824,107.4731,107.5641,6771.0
2020-05-11 14:45:00,118.22,118.26,118.14,118.22,7219.0,107.5732,107.6096,107.5004,107.5732,7219.0
2020-05-11 14:50:00,118.22,118.52,118.2,118.45,13035.0,107.5732,107.8461,107.555,107.7824,13035.0
2020-05-11 14:55:00,118.46,118.49,118.13,118.13,33565.0,107.7915,107.8188,107.4913,107.4913,33565.0
2020-05-11 15:00:00,118.19,118.5,118.19,118.5,4970.0,107.5459,107.8279,107.5459,107.8279,4970.0
2020-05-11 15:05:00,118.47,118.56,118.35,118.56,4478.0,107.8006,107.8825,107.6915,107.8825,4478.0
2020-05-11 15:10:00,118.56,118.63,118.27,118.34,6582.0,107.8825,107.9462,107.6187,107.6824,6582.0
2020-05-11 15:15:00,118.34,118.37,118.2,118.31,11990.0,107.6824,107.7097,107.555,107.6551,11990.0
2020-05-11 15:20:00,118.32,118.32,118.07,118.15,11899.0,107.6642,107.6642,107.4367,107.5095,11899.0
2020-05-11 15:25:00,118.21,118.21,118.02,118.15,8497.0,107.5641,107.5641,107.3912,107.5095,8497.0
2020-05-11 15:30:00,118.08,118.24,117.77,117.77,18371.0,107.4458,107.5914,107.1637,107.1637,18371.0
2020-05-11 15:35:00,117.79,117.88,117.71,117.76,17964.0,107.1819,107.2638,107.1091,107.1546,17964.0
2020-05-11 15:40:00,117.8,117.9,117.72,117.84,17174.0,107.191,107.282,107.1182,107.2274,17174.0
2020-05-11 15:45:00,117.86,117.93,117.71,117.77,30288.0,107.2456,107.3093,107.1091,107.1637,30288.0
2020-05-11 15:50:00,117.71,117.77,117.39,117.54,49933.0,107.1091,107.1637,106.8179,106.9544,49933.0
2020-05-11 15:55:00,117.57,117.7,117.44,117.54,67767.0,106.9817,107.1,106.8634,106.9544,67767.0
2020-05-12 09:30:00,118.0,118.11,117.56,117.78,45477.0,107.373,107.4731,106.9726,107.1728,45477.0
2020-05-12 09:35:00,117.77,118.0,117.52,117.8,15030.0,107.1637,107.373,106.9362,107.191,15030.0
2020-05-12 09:40:00,117.84,117.89,117.33,117.4,22167.0,107.2274,107.2729,106.7633,106.827,22167.0
2020-05-12 09:45:00,117.45,117.5,116.91,116.91,13361.0,106.8725,106.918,106.3811,106.3811,13361.0
2020-05-12 09:50:00,116.97,117.24,116.81,117.15,28803.0,106.4357,106.6814,106.2901,106.5995,28803.0
2020-05-12 09:55:00,117.16,117.81,117.08,117.76,11737.0,106.6086,107.2001,106.5358,107.1546,11737.0
2020-05-12 10:00:00,117.76,117.82,117.32,117.38,10944.0,107.1546,107.2092,106.7542,106.8088,10944.0
2020-05-12 10:05:00,117.45,117.54,117.16,117.33,6487.0,106.8725,106.9544,106.6086,106.7633,6487.0
2020-05-12 10:10:00,117.35,117.63,117.26,117.56,10866.0,106.7815,107.0363,106.6996,106.9726,10866.0
2020-05-12 10:15:00,117.6,117.95,117.6,117.88,12782.0,107.009,107.3275,107.009,107.2638,12782.0
2020-05-12 10:20:00,117.83,117.84,117.43,117.6,13335.0,107.2183,107.2274,106.8543,107.009,13335.0
2020-05-12 10:25:00,117.54,117.64,117.2,117.21,12734.0,106.9544,107.0454,106.645,106.6541,12734.0
2020-05-12 10:30:00,117.21,117.49,117.19,117.25,7025.0,106.6541,106.9089,106.6359,106.6905,7025.0
2020-05-12 10:35:00,117.32,117.46,117.24,117.35,6608.0,106.7542,106.8816,106.6814,106.7815,6608.0
2020-05-12 10:40:00,117.32,117.45,117.25,117.28,4568.0,106.7542,106.8725,106.6905,106.7178,4568.0
2020-05-12 10:45:00,117.33,117.5,117.08,117.17,7513.0,106.7633,106.918,106.5358,106.6177,7513.0
2020-05-12 10:50:00,117.17,117.17,116.89,117.03,9217.0,106.6177,106.6177,106.3629,106.4903,9217.0
2020-05-12 10:55:00,116.97,117.61,116.97,117.58,7518.0,106.4357,107.0181,106.4357,106.9908,7518.0
2020-05-12 11:00:00,117.52,117.61,117.16,117.31,9524.0,106.9362,107.0181,106.6086,106.7451,9524.0
2020-05-12 11:05:00,117.4,117.6,117.3,117.6,7155.0,106.827,107.009,106.736,107.009,7155.0
2020-05-12 11:10:00,117.61,117.61,117.28,117.31,4044.0,107.0181,107.0181,106.7178,106.7451,4044.0
2020-05-12 11:15:00,117.27,117.27,117.06,117.15,7847.0,106.7087,106.7087,106.5176,106.5995,7847.0
2020-05-12 11:20:00,117.22,117.3,117.1,117.22,9374.0,106.6632,106.736,106.554,106.6632,9374.0
2020-05-12 11:25:00,117.2,117.41,117.02,117.27,26148.0,106.645,106.8361,106.4812,106.7087,26148.0
2020-05-12 11:30:00,117.3,117.69,117.3,117.31,12757.0,106.736,107.0909,106.736,106.7451,12757.0
2020-05-12 11:35:00,117.21,117.47,117.21,117.43,6603.0,106.6541,106.8907,106.6541,106.8543,6603.0
2020-05-12 11:40:00,117.42,117.5,117.34,117.43,5860.0,106.8452,106.918,106.7724,106.8543,5860.0
2020-05-12 11:45:00,117.48,117.52,117.33,117.42,4501.0,106.8998,106.9362,106.7633,106.8452,4501.0
2020-05-12 11:50:00,117.4,117.49,117.33,117.4,1700.0,106.827,106.9089,106.7633,106.827,1700.0
2020-05-12 11:55:00,117.48,117.74,117.46,117.65,5028.0,106.8998,107.1364,106.8816,107.0545,5028.0
2020-05-12 12:00:00,117.62,117.82,117.51,117.81,10913.0,107.0272,107.2092,106.9271,107.2001,10913.0
2020-05-12 12:05:00,117.72,117.73,117.55,117.61,5542.0,107.1182,107.1273,106.9635,107.0181,5542.0
2020-05-12 12:10:00,117.57,117.62,117.38,117.55,3638.0,106.9817,107.0272,106.8088,106.9635,3638.0
2020-05-12 12:15:00,117.52,117.79,117.44,117.68,6154.0,106.9362,107.1819,106.8634,107.0818,6154.0
2020-05-12 12:20:00,117.66,117.74,117.58,117.58,5793.0,107.0636,107.1364,106.9908,106.9908,5793.0
2020-05-12 12:25:00,117.58,117.73,117.57,117.68,3666.0,106.9908,107.1273,106.9817,107.0818,3666.0
2020-05-12 12:30:00,117.67,117.73,117.55,117.56,6050.0,107.0727,107.1273,106.9635,106.9726,6050.0
2020-05-12 12:35:00,117.56,117.74,117.54,117.74,19733.0,106.9726,107.1364,106.9544,107.1364,19733.0
2020-05-12 12:40:00,117.7,117.72,117.56,117.57,11228.0,107.1,107.1182,106.9726,106.9817,11228.0
2020-05-12 12:45:00,117.58,117.66,117.54,117.59,3237.0,106.9908,107.0636,106.9544,106.9999,3237.0
2020-05-12 12:50:00,117.58,117.65,117.48,117.58,4516.0,106.9908,107.0545,106.8998,106.9908,4516.0
2020-05-12 12:55:00,117.63,117.87,117.62,117.82,7729.0,107.0363,107.2547,107.0272,107.2092,7729.0
2020-05-12 13:00:00,117.81,117.9,117.51,117.53,4873.0,107.2001,107.282,106.9271,106.9453,4873.0
2020-05-12 13:05:00,117.6,117.64,117.48,117.62,3598.0,107.009,107.0454,106.8998,107.0272,3598.0
2020-05-12 13:10:00,117.58,117.58,117.1,117.16,7769.0,106.9908,106.9908,106.554,106.6086,7769.0
2020-05-12 13:15:00,117.14,117.21,116.9,116.95,15049.0,106.5904,106.6541,106.372,106.4175,15049.0
2020-05-12 13:20:00,116.93,116.99,116.63,116.64,10192.0,106.3993,106.4539,106.1264,106.1355,10192.0
2020-05-12 13:25:00,116.62,116.66,116.37,116.39,25472.0,106.1173,106.1537,105.8898,105.908,25472.0
2020-05-12 13:30:00,116.36,116.52,116.25,116.47,9461.0,105.8807,106.0263,105.7806,105.9808,9461.0
2020-05-12 13:35:00,116.51,116.55,116.41,116.46,9141.0,106.0172,106.0536,105.9262,105.9717,9141.0
2020-05-12 13:40:00,116.42,116.46,116.23,116.23,12638.0,105.9353,105.9717,105.7624,105.7624,12638.0
2020-05-12 13:45:00,116.22,116.43,116.21,116.39,14926.0,105.7533,105.9444,105.7442,105.908,14926.0
2020-05-12 13:50:00,116.37,116.55,116.37,116.5,10484.0,105.8898,106.0536,105.8898,106.0081,10484.0
2020-05-12 13:55:00,116.45,116.52,116.28,116.28,7849.0,105.9626,106.0263,105.8079,105.8079,7849.0
2020-05-12 14:00:00,116.34,116.46,116.18,116.19,8687.0,105.8625,105.9717,105.7169,105.726,8687.0
2020-05-12 14:05:00,116.2,116.23,116.0,116.06,13517.0,105.7351,105.7624,105.5531,105.6077,13517.0
2020-05-12 14:10:00,116.07,116.07,115.65,115.66,15136.0,105.6168,105.6168,105.2346,105.2437,15136.0
2020-05-12 14:15:00,115.65,115.79,115.5,115.52,12058.0,105.2346,105.362,105.0981,105.1163,12058.0
2020-05-12 14:20:00,115.56,115.63,115.48,115.61,21510.0,105.1527,105.2164,105.0799,105.1982,21510.0
2020-05-12 14:25:00,115.64,115.66,115.55,115.56,12953.0,105.2255,105.2437,105.1436,105.1527,12953.0
2020-05-12 14:30:00,115.56,115.56,115.27,115.43,27669.0,105.1527,105.1527,104.8888,105.0344,27669.0
2020-05-12 14:35:00,115.44,115.5,115.35,115.45,20245.0,105.0435,105.0981,104.9616,105.0526,20245.0
2020-05-12 14:40:00,115.43,115.43,115.11,115.15,18138.0,105.0344,105.0344,104.7432,104.7796,18138.0
2020-05-12 14:45:00,115.2,115.33,115.1,115.1,45042.0,104.8251,104.9434,104.7341,104.7341,45042.0
2020-05-12 14:50:00,115.12,115.32,115.05,115.25,18925.0,104.7523,104.9343,104.6887,104.8706,18925.0
2020-05-12 14:55:00,115.24,115.34,115.14,115.26,13472.0,104.8615,104.9525,104.7705,104.8797,13472.0
2020-05-12 15:00:00,115.21,115.46,115.17,115.33,14025.0,104.8342,105.0617,104.7978,104.9434,14025.0
2020-05-12 15:05:00,115.37,115.52,115.33,115.47,13356.0,104.9798,105.1163,104.9434,105.0708,13356.0
2020-05-12 15:10:00,115.45,115.49,115.1,115.13,26166.0,105.0526,105.089,104.7341,104.7614,26166.0
2020-05-12 15:15:00,115.09,115.21,114.91,114.91,40348.0,104.725,104.8342,104.5613,104.5613,40348.0
2020-05-12 15:20:00,114.92,114.93,114.66,114.7,39523.0,104.5704,104.5795,104.3338,104.3702,39523.0
2020-05-12 15:25:00,114.73,114.88,114.51,114.52,33463.0,104.3975,104.534,104.1973,104.2064,33463.0
2020-05-12 15:30:00,114.55,114.64,114.45,114.53,50266.0,104.2337,104.3156,104.1427,104.2155,50266.0
2020-05-12 15:35:00,114.55,114.57,114.16,114.21,39980.0,104.2337,104.2519,103.8788,103.9243,39980.0
2020-05-12 15:40:00,114.23,114.23,113.75,113.96,56783.0,103.9425,103.9425,103.5057,103.6968,56783.0
2020-05-12 15:45:00,113.93,113.96,113.5,113.51,55235.0,103.6695,103.6968,103.2782,103.2873,55235.0
2020-05-12 15:50:00,113.5,113.58,113.17,113.45,84267.0,103.2782,103.351,102.978,103.2327,84267.0
2020-05-12 15:55:00,113.5,113.54,113.08,113.08,121146.0,103.2782,103.3146,102.8961,102.8961,121146.0
2020-05-13 09:30:00,113.08,113.15,111.4,111.4,106753.0,102.8961,102.9598,101.3674,101.3674,106753.0
2020-05-13 09:35:00,111.26,111.67,110.59,111.48,64969.0,101.24,101.6131,100.6303,101.4402,64969.0
2020-05-13 09:40:00,111.53,111.8,110.9,111.42,28356.0,101.4857,101.7313,100.9124,101.3856,28356.0
2020-05-13 09:45:00,111.27,111.75,110.86,111.65,22850.0,101.2491,101.6858,100.876,101.5949,22850.0
2020-05-13 09:50:00,111.65,111.66,111.22,111.37,12018.0,101.5949,101.604,101.2036,101.3401,12018.0
2020-05-13 09:55:00,111.38,111.51,110.92,111.2,23290.0,101.3492,101.4675,100.9306,101.1854,23290.0
2020-05-13 10:00:00,111.25,111.94,111.25,111.6,26295.0,101.2309,101.8587,101.2309,101.5494,26295.0
2020-05-13 10:05:00,111.68,112.12,111.61,111.92,26305.0,101.6222,102.0225,101.5585,101.8405,26305.0
2020-05-13 10:10:00,111.93,112.08,111.82,111.99,21114.0,101.8496,101.9861,101.7495,101.9042,21114.0
2020-05-13 10:15:00,111.93,111.94,111.56,111.74,27414.0,101.8496,101.8587,101.513,101.6767,27414.0
2020-05-13 10:20:00,111.75,111.9,111.2,111.29,36615.0,101.6858,101.8223,101.1854,101.2673,36615.0
2020-05-13 10:25:00,111.47,112.1,111.33,111.96,16666.0,101.4311,102.0043,101.3037,101.8769,16666.0
2020-05-13 10:30:00,112.06,112.9,112.01,112.42,44448.0,101.9679,102.7323,101.9224,102.2955,44448.0
2020-05-13 10:35:00,112.45,112.54,112.23,112.35,16079.0,102.3228,102.4047,102.1226,102.2318,16079.0
2020-05-13 10:40:00,112.46,112.46,111.98,111.98,11834.0,102.3319,102.3319,101.8951,101.8951,11834.0
2020-05-13 10:45:00,111.98,111.98,111.8,111.94,11553.0,101.8951,101.8951,101.7313,101.8587,11553.0
2020-05-13 10:50:00,111.94,112.09,111.81,111.98,9661.0,101.8587,101.9952,101.7404,101.8951,9661.0
2020-05-13 10:55:00,112.02,112.02,111.26,111.26,25980.0,101.9315,101.9315,101.24,101.24,25980.0
2020-05-13 11:00:00,111.33,111.53,111.25,111.33,16162.0,101.3037,101.4857,101.2309,101.3037,16162.0
2020-05-13 11:05:00,111.26,111.35,111.14,111.16,27387.0,101.24,101.3219,101.1308,101.149,27387.0
2020-05-13 11:10:00,111.14,111.3,111.1,111.27,13959.0,101.1308,101.2764,101.0944,101.2491,13959.0
2020-05-13 11:15:00,111.31,111.45,110.87,110.92,28164.0,101.2855,101.4129,100.8851,100.9306,28164.0
2020-05-13 11:20:00,110.82,110.82,110.2,110.2,27008.0,100.8396,100.8396,100.2754,100.2754,27008.0
2020-05-13 11:25:00,110.2,110.3,110.15,110.24,33803.0,100.2754,100.3664,100.2299,100.3118,33803.0
2020-05-13 11:30:00,110.23,110.33,109.9,109.92,70601.0,100.3027,100.3937,100.0025,100.0207,70601.0
2020-05-13 11:35:00,109.88,109.9,109.51,109.7,47947.0,99.9843,100.0025,99.6476,99.8205,47947.0
2020-05-13 11:40:00,109.7,109.77,109.43,109.63,31310.0,99.8205,99.8842,99.5748,99.7568,31310.0
2020-05-13 11:45:00,109.61,109.64,109.36,109.36,33362.0,99.7386,99.7659,99.5111,99.5111,33362.0
2020-05-13 11:50:00,109.42,109.47,108.78,109.09,55751.0,99.5657,99.6112,98.9833,99.2654,55751.0
2020-05-13 11:55:00,109.07,109.49,108.85,109.49,40138.0,99.2472,99.6294,99.047,99.6294,40138.0
2020-05-13 12:00:00,109.51,109.96,109.41,109.45,24965.0,99.6476,100.0571,99.5566,99.593,24965.0
2020-05-13 12:05:00,109.48,110.0,109.48,109.58,29826.0,99.6203,100.0935,99.6203,99.7113,29826.0
2020-05-13 12:10:00,109.64,109.71,109.41,109.66,20732.0,99.7659,99.8296,99.5566,99.7841,20732.0
2020-05-13 12:15:00,109.68,109.73,109.23,109.29,19253.0,99.8023,99.8478,99.3928,99.4474,19253.0
2020-05-13 12:20:00,109.29,109.63,109.28,109.41,20981.0,99.4474,99.7568,99.4383,99.5566,20981.0
2020-05-13 12:25:00,109.41,109.96,109.37,109.92,16255.0,99.5566,100.0571,99.5202,100.0207,16255.0
2020-05-13 12:30:00,109.96,110.5,109.96,110.37,27781.0,100.0571,100.5484,100.0571,100.4301,27781.0
2020-05-13 12:35:00,110.23,110.23,109.78,109.87,17940.0,100.3027,100.3027,99.8933,99.9752,17940.0
2020-05-13 12:40:00,109.85,109.86,109.51,109.56,11715.0,99.957,99.9661,99.6476,99.6931,11715.0
2020-05-13 12:45:00,109.6,109.83,109.48,109.75,17279.0,99.7295,99.9388,99.6203,99.866,17279.0
2020-05-13 12:50:00,109.73,109.79,109.34,109.66,19981.0,99.8478,99.9024,99.4929,99.7841,19981.0
2020-05-13 12:55:00,109.62,109.67,109.45,109.58,20944.0,99.7477,99.7932,99.593,99.7113,20944.0
2020-05-13 13:00:00,109.61,109.64,109.4,109.43,20496.0,99.7386,99.7659,99.5475,99.5748,20496.0
2020-05-13 13:05:00,109.42,109.5,109.16,109.27,20293.0,99.5657,99.6385,99.3291,99.4292,20293.0
2020-05-13 13:10:00,109.29,109.72,109.29,109.71,22151.0,99.4474,99.8387,99.4474,99.8296,22151.0
2020-05-13 13:15:00,109.7,110.1,109.49,110.1,24612.0,99.8205,100.1844,99.6294,100.1844,24612.0
2020-05-13 13:20:00,110.07,110.2,109.75,109.87,16241.0,100.1571,100.2754,99.866,99.9752,16241.0
2020-05-13 13:25:00,109.88,109.99,109.72,109.95,23138.0,99.9843,100.0844,99.8387,100.048,23138.0
2020-05-13 13:30:00,109.95,109.99,109.45,109.47,13412.0,100.048,100.0844,99.593,99.6112,13412.0
2020-05-13 13:35:00,109.53,109.65,109.39,109.47,23407.0,99.6658,99.775,99.5384,99.6112,23407.0
2020-05-13 13:40:00,109.5,109.56,109.28,109.38,21186.0,99.6385,99.6931,99.4383,99.5293,21186.0
2020-05-13 13:45:00,109.29,109.46,109.2,109.3,14662.0,99.4474,99.6021,99.3655,99.4565,14662.0
2020-05-13 13:50:00,109.37,109.4,109.11,109.15,11124.0,99.5202,99.5475,99.2836,99.32,11124.0
2020-05-13 13:55:00,109.14,109.26,109.07,109.24,8011.0,99.3109,99.4201,99.2472,99.4019,8011.0
2020-05-13 14:00:00,109.22,109.23,108.95,109.01,16118.0,99.3837,99.3928,99.138,99.1926,16118.0
2020-05-13 14:05:00,109.03,109.35,109.03,109.34,8589.0,99.2108,99.502,99.2108,99.4929,8589.0
2020-05-13 14:10:00,109.38,109.56,109.24,109.26,8984.0,99.5293,99.6931,99.4019,99.4201,8984.0
2020-05-13 14:15:00,109.29,109.62,109.26,109.35,20436.0,99.4474,99.7477,99.4201,99.502,20436.0
2020-05-13 14:20:00,109.4,109.46,109.26,109.29,21945.0,99.5475,99.6021,99.4201,99.4474,21945.0
2020-05-13 14:25:00,109.27,109.32,109.0,109.0,18233.0,99.4292,99.4747,99.1835,99.1835,18233.0
2020-05-13 14:30:00,109.03,109.21,109.01,109.08,9054.0,99.2108,99.3746,99.1926,99.2563,9054.0
2020-05-13 14:35:00,109.08,109.26,109.03,109.13,13283.0,99.2563,99.4201,99.2108,99.3018,13283.0
2020-05-13 14:40:00,109.09,109.14,108.75,108.78,25236.0,99.2654,99.3109,98.956,98.9833,25236.0
2020-05-13 14:45:00,108.84,109.07,108.78,109.0,13769.0,99.0379,99.2472,98.9833,99.1835,13769.0
2020-05-13 14:50:00,109.02,109.04,108.83,108.88,14647.0,99.2017,99.2199,99.0288,99.0743,14647.0
2020-05-13 14:55:00,108.93,108.95,108.57,108.61,16113.0,99.1198,99.138,98.7922,98.8286,16113.0
2020-05-13 15:00:00,108.64,109.19,108.63,108.91,21979.0,98.8559,99.3564,98.8468,99.1016,21979.0
2020-05-13 15:05:00,108.98,108.99,108.57,108.64,12534.0,99.1653,99.1744,98.7922,98.8559,12534.0
2020-05-13 15:10:00,108.67,108.82,108.62,108.7,17003.0,98.8832,99.0197,98.8377,98.9105,17003.0
2020-05-13 15:15:00,108.65,108.79,108.57,108.79,10591.0,98.865,98.9924,98.7922,98.9924,10591.0
2020-05-13 15:20:00,108.77,108.77,108.36,108.49,25673.0,98.9742,98.9742,98.6011,98.7194,25673.0
2020-05-13 15:25:00,108.48,108.69,108.25,108.6,30808.0,98.7103,98.9014,98.5011,98.8195,30808.0
2020-05-13 15:30:00,108.65,109.21,108.56,109.11,35121.0,98.865,99.3746,98.7831,99.2836,35121.0
2020-05-13 15:35:00,109.1,109.24,108.95,109.05,40322.0,99.2745,99.4019,99.138,99.229,40322.0
2020-05-13 15:40:00,109.05,109.35,109.04,109.2,36518.0,99.229,99.502,99.2199,99.3655,36518.0
2020-05-13 15:45:00,109.22,109.31,108.89,109.2,45280.0,99.3837,99.4656,99.0834,99.3655,45280.0
2020-05-13 15:50:00,109.16,109.47,109.03,109.13,70101.0,99.3291,99.6112,99.2108,99.3018,70101.0
2020-05-13 15:55:00,109.1,109.41,108.93,109.29,135484.0,99.2745,99.5566,99.1198,99.4474,135484.0
2020-05-14 09:30:00,107.36,107.36,106.28,106.28,60657.0,97.6912,97.6912,96.7085,96.7085,60657.0
2020-05-14 09:35:00,106.26,106.64,105.61,105.61,42782.0,96.6903,97.0361,96.0988,96.0988,42782.0
2020-05-14 09:40:00,105.5,105.54,105.01,105.11,44758.0,95.9987,96.0351,95.5528,95.6438,44758.0
2020-05-14 09:45:00,105.13,105.32,104.61,104.77,55926.0,95.662,95.8349,95.1889,95.3345,55926.0
2020-05-14 09:50:00,104.68,104.8,104.07,104.08,37463.0,95.2526,95.3618,94.6975,94.7066,37463.0
2020-05-14 09:55:00,104.14,104.18,103.6,103.66,63038.0,94.7612,94.7976,94.2698,94.3244,63038.0
2020-05-14 10:00:00,103.78,104.09,103.4,103.49,34832.0,94.4336,94.7157,94.0878,94.1697,34832.0
2020-05-14 10:05:00,103.53,104.1,103.45,104.1,57233.0,94.2061,94.7248,94.1333,94.7248,57233.0
2020-05-14 10:10:00,103.94,104.23,103.75,103.81,32974.0,94.5792,94.8431,94.4063,94.4609,32974.0
2020-05-14 10:15:00,103.8,104.09,103.72,103.94,39294.0,94.4518,94.7157,94.379,94.5792,39294.0
2020-05-14 10:20:00,103.97,104.56,103.97,104.44,54083.0,94.6065,95.1434,94.6065,95.0342,54083.0
2020-05-14 10:25:00,104.41,105.21,104.41,105.06,121408.0,95.0069,95.7348,95.0069,95.5983,121408.0
2020-05-14 10:30:00,105.08,105.74,105.07,105.64,64482.0,95.6165,96.2171,95.6074,96.1261,64482.0
2020-05-14 10:35:00,105.64,106.46,105.6,106.4,91952.0,96.1261,96.8723,96.0897,96.8177,91952.0
2020-05-14 10:40:00,106.37,106.6,106.19,106.44,69782.0,96.7904,96.9997,96.6266,96.8541,69782.0
2020-05-14 10:45:00,106.44,107.15,106.41,107.09,26440.0,96.8541,97.5001,96.8268,97.4455,26440.0
2020-05-14 10:50:00,107.06,107.89,107.0,107.65,30023.0,97.4182,98.1735,97.3636,97.9551,30023.0
2020-05-14 10:55:00,107.67,107.72,106.75,107.17,40465.0,97.9733,98.0188,97.1361,97.5183,40465.0
2020-05-14 11:00:00,107.2,108.07,107.19,107.68,37092.0,97.5456,98.3373,97.5365,97.9824,37092.0
2020-05-14 11:05:00,107.7,108.25,107.57,108.23,46633.0,98.0006,98.5011,97.8823,98.4829,46633.0
2020-05-14 11:10:00,108.16,108.47,108.06,108.11,56592.0,98.4192,98.7012,98.3282,98.3737,56592.0
2020-05-14 11:15:00,108.11,108.13,107.42,107.49,49664.0,98.3737,98.3919,97.7458,97.8095,49664.0
2020-05-14 11:20:00,107.51,107.51,106.36,106.58,59843.0,97.8277,97.8277,96.7813,96.9815,59843.0
2020-05-14 11:25:00,106.58,106.63,105.61,105.69,73819.0,96.9815,97.027,96.0988,96.1716,73819.0
2020-05-14 11:30:00,105.7,106.04,105.27,105.56,45757.0,96.1807,96.4901,95.7894,96.0533,45757.0
2020-05-14 11:35:00,105.58,106.12,105.25,105.35,20426.0,96.0715,96.5629,95.7712,95.8622,20426.0
2020-05-14 11:40:00,105.3,105.39,104.77,105.16,29125.0,95.8167,95.8986,95.3345,95.6893,29125.0
2020-05-14 11:45:00,105.13,105.45,104.83,105.16,21084.0,95.662,95.9532,95.3891,95.6893,21084.0
2020-05-14 11:50:00,105.15,106.17,105.14,106.12,37181.0,95.6802,96.6084,95.6711,96.5629,37181.0
2020-05-14 11:55:00,106.11,106.11,105.35,105.69,23189.0,96.5538,96.5538,95.8622,96.1716,23189.0
2020-05-14 12:00:00,105.71,105.98,105.57,105.89,23304.0,96.1898,96.4355,96.0624,96.3536,23304.0
2020-05-14 12:05:00,105.85,106.22,105.8,106.22,16193.0,96.3172,96.6539,96.2717,96.6539,16193.0
2020-05-14 12:10:00,106.17,106.65,106.17,106.56,25958.0,96.6084,97.0452,96.6084,96.9633,25958.0
2020-05-14 12:15:00,106.57,106.81,106.49,106.54,20300.0,96.9724,97.1907,96.8996,96.9451,20300.0
2020-05-14 12:20:00,106.54,107.07,106.49,106.94,15592.0,96.9451,97.4273,96.8996,97.309,15592.0
2020-05-14 12:25:00,106.97,106.97,106.66,106.77,12244.0,97.3363,97.3363,97.0543,97.1543,12244.0
2020-05-14 12:30:00,106.77,106.92,106.7,106.88,9866.0,97.1543,97.2908,97.0906,97.2544,9866.0
2020-05-14 12:35:00,106.81,107.05,106.72,106.82,8063.0,97.1907,97.4091,97.1088,97.1998,8063.0
2020-05-14 12:40:00,106.78,106.85,106.55,106.59,12670.0,97.1634,97.2271,96.9542,96.9906,12670.0
2020-05-14 12:45:00,106.58,106.65,106.06,106.06,16852.0,96.9815,97.0452,96.5083,96.5083,16852.0
2020-05-14 12:50:00,106.04,107.09,106.01,107.09,20940.0,96.4901,97.4455,96.4628,97.4455,20940.0
2020-05-14 12:55:00,107.15,107.58,107.13,107.38,27099.0,97.5001,97.8914,97.4819,97.7094,27099.0
2020-05-14 13:00:00,107.36,107.58,107.24,107.34,13405.0,97.6912,97.8914,97.582,97.673,13405.0
2020-05-14 13:05:00,107.29,107.34,107.01,107.19,18803.0,97.6275,97.673,97.3727,97.5365,18803.0
2020-05-14 13:10:00,107.21,107.55,107.14,107.4,17520.0,97.5547,97.8641,97.491,97.7276,17520.0
2020-05-14 13:15:00,107.43,107.79,107.36,107.79,14233.0,97.7549,98.0825,97.6912,98.0825,14233.0
2020-05-14 13:20:00,107.75,107.97,107.57,107.69,16094.0,98.0461,98.2463,97.8823,97.9915,16094.0
2020-05-14 13:25:00,107.69,108.19,107.68,108.12,12793.0,97.9915,98.4465,97.9824,98.3828,12793.0
2020-05-14 13:30:00,108.16,108.42,107.64,107.67,21464.0,98.4192,98.6557,97.946,97.9733,21464.0
2020-05-14 13:35:00,107.64,107.82,107.55,107.67,11328.0,97.946,98.1098,97.8641,97.9733,11328.0
2020-05-14 13:40:00,107.73,107.74,107.4,107.4,14342.0,98.0279,98.037,97.7276,97.7276,14342.0
2020-05-14 13:45:00,107.48,108.05,107.47,107.88,11814.0,97.8004,98.3191,97.7913,98.1644,11814.0
2020-05-14 13:50:00,107.87,107.99,107.62,107.99,15759.0,98.1553,98.2645,97.9278,98.2645,15759.0
2020-05-14 13:55:00,107.95,108.03,107.48,107.5,17694.0,98.2281,98.3009,97.8004,97.8186,17694.0
2020-05-14 14:00:00,107.49,107.55,106.92,106.96,27498.0,97.8095,97.8641,97.2908,97.3272,27498.0
2020-05-14 14:05:00,106.94,106.99,106.66,106.96,21289.0,97.309,97.3545,97.0543,97.3272,21289.0
2020-05-14 14:10:00,106.95,107.38,106.94,107.2,12451.0,97.3181,97.7094,97.309,97.5456,12451.0
2020-05-14 14:15:00,107.24,107.44,107.12,107.33,12520.0,97.582,97.764,97.4728,97.6639,12520.0
2020-05-14 14:20:00,107.34,107.58,107.19,107.19,15000.0,97.673,97.8914,97.5365,97.5365,15000.0
2020-05-14 14:25:00,107.27,107.33,107.1,107.31,13407.0,97.6093,97.6639,97.4546,97.6457,13407.0
2020-05-14 14:30:00,107.31,107.59,107.11,107.11,12145.0,97.6457,97.9005,97.4637,97.4637,12145.0
2020-05-14 14:35:00,107.13,107.19,106.91,107.05,11219.0,97.4819,97.5365,97.2817,97.4091,11219.0
2020-05-14 14:40:00,107.05,107.28,106.94,107.17,12861.0,97.4091,97.6184,97.309,97.5183,12861.0
2020-05-14 14:45:00,107.12,107.19,106.86,106.93,16751.0,97.4728,97.5365,97.2362,97.2999,16751.0
2020-05-14 14:50:00,106.86,107.27,106.8,107.25,12740.0,97.2362,97.6093,97.1816,97.5911,12740.0
2020-05-14 14:55:00,107.26,107.54,107.16,107.43,10328.0,97.6002,97.855,97.5092,97.7549,10328.0
2020-05-14 15:00:00,107.37,107.76,107.31,107.73,17077.0,97.7003,98.0552,97.6457,98.0279,17077.0
2020-05-14 15:05:00,107.66,107.85,107.43,107.81,12235.0,97.9642,98.1371,97.7549,98.1007,12235.0
2020-05-14 15:10:00,107.77,107.77,107.25,107.53,50948.0,98.0643,98.0643,97.5911,97.8459,50948.0
2020-05-14 15:15:00,107.63,107.84,107.45,107.62,9476.0,97.9369,98.128,97.7731,97.9278,9476.0
2020-05-14 15:20:00,107.62,107.98,107.55,107.92,11744.0,97.9278,98.2554,97.8641,98.2008,11744.0
2020-05-14 15:25:00,107.9,107.95,107.74,107.87,25770.0,98.1826,98.2281,98.037,98.1553,25770.0
2020-05-14 15:30:00,107.88,108.03,107.63,107.78,37010.0,98.1644,98.3009,97.9369,98.0734,37010.0
2020-05-14 15:35:00,107.82,108.09,107.62,108.01,25843.0,98.1098,98.3555,97.9278,98.2827,25843.0
2020-05-14 15:40:00,108.04,108.4,107.89,108.4,23375.0,98.31,98.6375,98.1735,98.6375,23375.0
2020-05-14 15:45:00,108.45,108.77,108.42,108.65,52563.0,98.683,98.9742,98.6557,98.865,52563.0
2020-05-14 15:50:00,108.67,109.07,108.67,108.98,51389.0,98.8832,99.2472,98.8832,99.1653,51389.0
2020-05-14 15:55:00,108.94,109.13,108.69,109.11,78137.0,99.1289,99.3018,98.9014,99.2836,78137.0
2020-05-15 09:30:00,107.54,108.16,106.52,106.7,87246.0,97.855,98.4192,96.9269,97.0906,87246.0
2020-05-15 09:35:00,106.8,107.64,106.25,107.54,44974.0,97.1816,97.946,96.6812,97.855,44974.0
2020-05-15 09:40:00,107.62,107.7,106.95,107.53,23225.0,97.9278,98.0006,97.3181,97.8459,23225.0
2020-05-15 09:45:00,107.55,107.87,107.11,107.39,25060.0,97.8641,98.1553,97.4637,97.7185,25060.0
2020-05-15 09:50:00,107.38,107.69,107.04,107.56,22539.0,97.7094,97.9915,97.4,97.8732,22539.0
2020-05-15 09:55:00,107.51,107.51,107.07,107.13,16511.0,97.8277,97.8277,97.4273,97.4819,16511.0
2020-05-15 10:00:00,107.09,107.28,106.8,106.91,24558.0,97.4455,97.6184,97.1816,97.2817,24558.0
2020-05-15 10:05:00,107.01,107.27,106.89,107.25,17757.0,97.3727,97.6093,97.2635,97.5911,17757.0
2020-05-15 10:10:00,107.19,107.91,107.18,107.88,27220.0,97.5365,98.1917,97.5274,98.1644,27220.0
2020-05-15 10:15:00,107.9,108.77,107.9,108.61,53614.0,98.1826,98.9742,98.1826,98.8286,53614.0
2020-05-15 10:20:00,108.62,108.96,108.18,108.19,31082.0,98.8377,99.1471,98.4374,98.4465,31082.0
2020-05-15 10:25:00,108.18,108.65,108.03,108.52,22091.0,98.4374,98.865,98.3009,98.7467,22091.0
2020-05-15 10:30:00,108.42,108.75,108.28,108.31,24396.0,98.6557,98.956,98.5284,98.5557,24396.0
2020-05-15 10:35:00,108.21,108.37,107.8,108.05,66579.0,98.4647,98.6102,98.0916,98.3191,66579.0
2020-05-15 10:40:00,108.0,108.46,107.82,108.44,23636.0,98.2736,98.6921,98.1098,98.6739,23636.0
2020-05-15 10:45:00,108.43,108.8,108.33,108.37,18641.0,98.6648,99.0015,98.5739,98.6102,18641.0
2020-05-15 10:50:00,108.44,108.44,107.59,107.66,22884.0,98.6739,98.6739,97.9005,97.9642,22884.0
2020-05-15 10:55:00,107.64,107.67,107.23,107.48,42265.0,97.946,97.9733,97.5729,97.8004,42265.0
2020-05-15 11:00:00,107.36,107.36,106.82,107.07,57631.0,97.6912,97.6912,97.1998,97.4273,57631.0
2020-05-15 11:05:00,107.09,107.11,106.62,106.73,23764.0,97.4455,97.4637,97.0179,97.1179,23764.0
2020-05-15 11:10:00,106.72,106.79,106.46,106.78,25095.0,97.1088,97.1725,96.8723,97.1634,25095.0
2020-05-15 11:15:00,106.73,106.77,106.55,106.76,16525.0,97.1179,97.1543,96.9542,97.1452,16525.0
2020-05-15 11:20:00,106.73,107.15,106.67,107.08,19883.0,97.1179,97.5001,97.0633,97.4364,19883.0
2020-05-15 11:25:00,107.06,107.17,106.96,107.03,28800.0,97.4182,97.5183,97.3272,97.3909,28800.0
2020-05-15 11:30:00,106.99,107.21,106.99,107.04,10791.0,97.3545,97.5547,97.3545,97.4,10791.0
2020-05-15 11:35:00,107.01,107.05,106.7,106.77,16954.0,97.3727,97.4091,97.0906,97.1543,16954.0
2020-05-15 11:40:00,106.85,106.85,106.51,106.71,11346.0,97.2271,97.2271,96.9178,97.0997,11346.0
2020-05-15 11:45:00,106.67,106.71,106.45,106.52,14475.0,97.0633,97.0997,96.8632,96.9269,14475.0
2020-05-15 11:50:00,106.55,106.79,106.5,106.67,7581.0,96.9542,97.1725,96.9087,97.0633,7581.0
2020-05-15 11:55:00,106.67,107.01,106.67,106.79,10925.0,97.0633,97.3727,97.0633,97.1725,10925.0
2020-05-15 12:00:00,106.79,106.94,106.7,106.9,24623.0,97.1725,97.309,97.0906,97.2726,24623.0
2020-05-15 12:05:00,106.95,107.02,106.78,106.92,25719.0,97.3181,97.3818,97.1634,97.2908,25719.0
2020-05-15 12:10:00,106.9,107.0,106.73,107.0,15139.0,97.2726,97.3636,97.1179,97.3636,15139.0
2020-05-15 12:15:00,107.01,107.18,106.85,107.17,9102.0,97.3727,97.5274,97.2271,97.5183,9102.0
2020-05-15 12:20:00,107.14,107.71,107.13,107.66,17871.0,97.491,98.0097,97.4819,97.9642,17871.0
2020-05-15 12:25:00,107.64,107.8,107.48,107.59,12180.0,97.946,98.0916,97.8004,97.9005,12180.0
2020-05-15 12:30:00,107.51,107.8,107.46,107.8,8407.0,97.8277,98.0916,97.7822,98.0916,8407.0
2020-05-15 12:35:00,107.82,107.82,107.55,107.69,6416.0,98.1098,98.1098,97.8641,97.9915,6416.0
2020-05-15 12:40:00,107.73,107.97,107.65,107.65,9799.0,98.0279,98.2463,97.9551,97.9551,9799.0
2020-05-15 12:45:00,107.65,107.77,107.36,107.52,13799.0,97.9551,98.0643,97.6912,97.8368,13799.0
2020-05-15 12:50:00,107.48,107.54,107.32,107.46,11607.0,97.8004,97.855,97.6548,97.7822,11607.0
2020-05-15 12:55:00,107.42,107.49,107.27,107.39,8787.0,97.7458,97.8095,97.6093,97.7185,8787.0
2020-05-15 13:00:00,107.37,107.56,107.28,107.4,14350.0,97.7003,97.8732,97.6184,97.7276,14350.0
2020-05-15 13:05:00,107.39,107.42,107.18,107.26,10420.0,97.7185,97.7458,97.5274,97.6002,10420.0
2020-05-15 13:10:00,107.32,107.96,107.31,107.9,28842.0,97.6548,98.2372,97.6457,98.1826,28842.0
2020-05-15 13:15:00,107.89,107.97,107.8,107.89,14167.0,98.1735,98.2463,98.0916,98.1735,14167.0
2020-05-15 13:20:00,107.89,108.05,107.84,107.98,11650.0,98.1735,98.3191,98.128,98.2554,11650.0
2020-05-15 13:25:00,108.0,108.16,107.99,108.1,10355.0,98.2736,98.4192,98.2645,98.3646,10355.0
2020-05-15 13:30:00,108.05,108.2,107.94,108.17,13730.0,98.3191,98.4556,98.219,98.4283,13730.0
2020-05-15 13:35:00,108.09,108.4,108.09,108.38,12611.0,98.3555,98.6375,98.3555,98.6193,12611.0
2020-05-15 13:40:00,108.33,108.39,108.0,108.12,7285.0,98.5739,98.6284,98.2736,98.3828,7285.0
2020-05-15 13:45:00,108.11,108.11,107.89,107.93,11841.0,98.3737,98.3737,98.1735,98.2099,11841.0
2020-05-15 13:50:00,107.95,108.24,107.74,108.24,12370.0,98.2281,98.492,98.037,98.492,12370.0
2020-05-15 13:55:00,108.17,108.26,108.11,108.26,4999.0,98.4283,98.5102,98.3737,98.5102,4999.0
2020-05-15 14:00:00,108.32,108.61,108.32,108.56,14226.0,98.5648,98.8286,98.5648,98.7831,14226.0
2020-05-15 14:05:00,108.53,108.55,108.25,108.27,14893.0,98.7558,98.774,98.5011,98.5193,14893.0
2020-05-15 14:10:00,108.23,108.31,108.17,108.26,9065.0,98.4829,98.5557,98.4283,98.5102,9065.0
2020-05-15 14:15:00,108.24,108.36,108.14,108.18,18322.0,98.492,98.6011,98.401,98.4374,18322.0
2020-05-15 14:20:00,108.21,108.25,108.07,108.12,22275.0,98.4647,98.5011,98.3373,98.3828,22275.0
2020-05-15 14:25:00,108.15,108.15,108.03,108.03,11953.0,98.4101,98.4101,98.3009,98.3009,11953.0
2020-05-15 14:30:00,108.04,108.05,107.65,107.68,17539.0,98.31,98.3191,97.9551,97.9824,17539.0
2020-05-15 14:35:00,107.68,107.69,107.19,107.28,27669.0,97.9824,97.9915,97.5365,97.6184,27669.0
2020-05-15 14:40:00,107.33,107.42,107.1,107.15,19465.0,97.6639,97.7458,97.4546,97.5001,19465.0
2020-05-15 14:45:00,107.14,107.31,106.93,106.94,28740.0,97.491,97.6457,97.2999,97.309,28740.0
2020-05-15 14:50:00,106.95,107.3,106.74,106.82,38659.0,97.3181,97.6366,97.127,97.1998,38659.0
2020-05-15 14:55:00,106.84,106.86,106.57,106.63,30835.0,97.218,97.2362,96.9724,97.027,30835.0
2020-05-15 15:00:00,106.64,107.48,106.55,107.46,36723.0,97.0361,97.8004,96.9542,97.7822,36723.0
2020-05-15 15:05:00,107.45,107.82,107.37,107.75,19209.0,97.7731,98.1098,97.7003,98.0461,19209.0
2020-05-15 15:10:00,107.77,107.79,107.57,107.7,15627.0,98.0643,98.0825,97.8823,98.0006,15627.0
2020-05-15 15:15:00,107.6,107.65,107.44,107.54,18832.0,97.9096,97.9551,97.764,97.855,18832.0
2020-05-15 15:20:00,107.51,107.78,107.5,107.61,21574.0,97.8277,98.0734,97.8186,97.9187,21574.0
2020-05-15 15:25:00,107.57,108.02,107.57,107.85,16918.0,97.8823,98.2918,97.8823,98.1371,16918.0
2020-05-15 15:30:00,107.84,108.0,107.76,107.85,32069.0,98.128,98.2736,98.0552,98.1371,32069.0
2020-05-15 15:35:00,107.86,107.89,107.32,107.36,35102.0,98.1462,98.1735,97.6548,97.6912,35102.0
2020-05-15 15:40:00,107.37,107.37,107.04,107.29,22092.0,97.7003,97.7003,97.4,97.6275,22092.0
2020-05-15 15:45:00,107.3,107.47,107.22,107.42,21301.0,97.6366,97.7913,97.5638,97.7458,21301.0
2020-05-15 15:50:00,107.39,107.48,107.13,107.43,47984.0,97.7185,97.8004,97.4819,97.7549,47984.0
2020-05-15 15:55:00,107.4,107.63,107.36,107.56,106789.0,97.7276,97.9369,97.6912,97.8732,106789.0
2020-05-18 09:30:00,113.49,114.73,112.79,114.39,144067.0,103.2691,104.3975,102.6322,104.0881,144067.0
2020-05-18 09:35:00,114.15,114.85,113.82,114.83,66131.0,103.8697,104.5067,103.5694,104.4885,66131.0
2020-05-18 09:40:00,114.61,115.3,114.55,115.3,62205.0,104.2883,104.9161,104.2337,104.9161,62205.0
2020-05-18 09:45:00,115.15,115.58,114.8,115.27,61289.0,104.7796,105.1709,104.4612,104.8888,61289.0
2020-05-18 09:50:00,115.31,115.44,114.52,114.52,46840.0,104.9252,105.0435,104.2064,104.2064,46840.0
2020-05-18 09:55:00,114.71,114.93,114.19,114.32,35333.0,104.3793,104.5795,103.9061,104.0244,35333.0
2020-05-18 10:00:00,114.38,115.15,114.22,115.08,62317.0,104.079,104.7796,103.9334,104.7159,62317.0
2020-05-18 10:05:00,114.97,115.09,114.65,115.05,41931.0,104.6159,104.725,104.3247,104.6887,41931.0
2020-05-18 10:10:00,115.09,115.25,115.03,115.16,39378.0,104.725,104.8706,104.6705,104.7887,39378.0
2020-05-18 10:15:00,115.06,115.63,114.9,115.63,45528.0,104.6978,105.2164,104.5522,105.2164,45528.0
2020-05-18 10:20:00,115.56,115.96,115.54,115.89,34373.0,105.1527,105.5167,105.1345,105.453,34373.0
2020-05-18 10:25:00,115.93,116.13,115.8,115.85,39758.0,105.4894,105.6714,105.3711,105.4166,39758.0
2020-05-18 10:30:00,115.85,115.99,115.44,115.82,41252.0,105.4166,105.544,105.0435,105.3893,41252.0
2020-05-18 10:35:00,115.81,115.89,115.6,115.87,18568.0,105.3802,105.453,105.1891,105.4348,18568.0
2020-05-18 10:40:00,115.89,116.03,115.64,115.69,28845.0,105.453,105.5804,105.2255,105.271,28845.0
2020-05-18 10:45:00,115.7,115.97,115.47,115.96,19943.0,105.2801,105.5258,105.0708,105.5167,19943.0
2020-05-18 10:50:00,115.88,116.18,115.85,116.12,29043.0,105.4439,105.7169,105.4166,105.6623,29043.0
2020-05-18 10:55:00,116.07,116.41,116.04,116.21,23092.0,105.6168,105.9262,105.5895,105.7442,23092.0
2020-05-18 11:00:00,116.23,116.62,116.13,116.52,32460.0,105.7624,106.1173,105.6714,106.0263,32460.0
2020-05-18 11:05:00,116.48,116.73,116.25,116.64,17456.0,105.9899,106.2174,105.7806,106.1355,17456.0
2020-05-18 11:10:00,116.62,116.98,116.46,116.95,27476.0,106.1173,106.4448,105.9717,106.4175,27476.0
2020-05-18 11:15:00,116.96,117.55,116.92,117.54,34383.0,106.4266,106.9635,106.3902,106.9544,34383.0
2020-05-18 11:20:00,117.54,117.62,117.35,117.59,21709.0,106.9544,107.0272,106.7815,106.9999,21709.0
2020-05-18 11:25:00,117.51,117.65,116.95,117.22,46359.0,106.9271,107.0545,106.4175,106.6632,46359.0
2020-05-18 11:30:00,117.22,117.44,116.98,117.05,25445.0,106.6632,106.8634,106.4448,106.5085,25445.0
2020-05-18 11:35:00,117.08,117.08,116.7,116.8,38370.0,106.5358,106.5358,106.1901,106.281,38370.0
2020-05-18 11:40:00,116.86,117.17,116.7,116.76,50936.0,106.3356,106.6177,106.1901,106.2446,50936.0
2020-05-18 11:45:00,116.76,117.09,116.69,116.79,25342.0,106.2446,106.5449,106.181,106.2719,25342.0
2020-05-18 11:50:00,116.8,116.97,116.66,116.97,17339.0,106.281,106.4357,106.1537,106.4357,17339.0
2020-05-18 11:55:00,116.96,117.12,116.88,117.04,59354.0,106.4266,106.5722,106.3538,106.4994,59354.0
2020-05-18 12:00:00,117.04,117.1,116.67,116.77,72615.0,106.4994,106.554,106.1628,106.2537,72615.0
2020-05-18 12:05:00,116.77,117.06,116.66,117.06,29606.0,106.2537,106.5176,106.1537,106.5176,29606.0
2020-05-18 12:10:00,117.02,117.09,116.74,116.81,19025.0,106.4812,106.5449,106.2265,106.2901,19025.0
2020-05-18 12:15:00,116.77,116.91,116.35,116.5,25293.0,106.2537,106.3811,105.8716,106.0081,25293.0
2020-05-18 12:20:00,116.46,116.91,116.46,116.83,43727.0,105.9717,106.3811,105.9717,106.3083,43727.0
2020-05-18 12:25:00,116.85,117.1,116.83,117.01,22770.0,106.3265,106.554,106.3083,106.4721,22770.0
2020-05-18 12:30:00,117.05,117.05,116.83,116.87,16710.0,106.5085,106.5085,106.3083,106.3447,16710.0
2020-05-18 12:35:00,116.88,117.13,116.87,117.12,11567.0,106.3538,106.5813,106.3447,106.5722,11567.0
2020-05-18 12:40:00,117.11,117.22,117.02,117.2,10798.0,106.5631,106.6632,106.4812,106.645,10798.0
2020-05-18 12:45:00,117.17,117.17,116.87,117.06,22449.0,106.6177,106.6177,106.3447,106.5176,22449.0
2020-05-18 12:50:00,117.06,117.37,117.02,117.26,26020.0,106.5176,106.7997,106.4812,106.6996,26020.0
2020-05-18 12:55:00,117.29,117.47,117.21,117.34,20781.0,106.7269,106.8907,106.6541,106.7724,20781.0
2020-05-18 13:00:00,117.32,117.99,117.27,117.87,32720.0,106.7542,107.3639,106.7087,107.2547,32720.0
2020-05-18 13:05:00,117.86,117.94,117.65,117.78,20661.0,107.2456,107.3184,107.0545,107.1728,20661.0
2020-05-18 13:10:00,117.83,117.91,117.75,117.91,18521.0,107.2183,107.2911,107.1455,107.2911,18521.0
2020-05-18 13:15:00,117.97,118.08,117.87,117.96,29621.0,107.3457,107.4458,107.2547,107.3366,29621.0
2020-05-18 13:20:00,117.95,118.0,117.85,117.88,10302.0,107.3275,107.373,107.2365,107.2638,10302.0
2020-05-18 13:25:00,117.93,118.17,117.73,118.11,27333.0,107.3093,107.5277,107.1273,107.4731,27333.0
2020-05-18 13:30:00,118.15,118.36,117.63,117.78,36095.0,107.5095,107.7006,107.0363,107.1728,36095.0
2020-05-18 13:35:00,117.75,117.87,117.59,117.7,16409.0,107.1455,107.2547,106.9999,107.1,16409.0
2020-05-18 13:40:00,117.68,117.78,117.5,117.72,16030.0,107.0818,107.1728,106.918,107.1182,16030.0
2020-05-18 13:45:00,117.75,117.92,117.73,117.77,13511.0,107.1455,107.3002,107.1273,107.1637,13511.0
2020-05-18 13:50:00,117.77,117.78,117.55,117.72,14046.0,107.1637,107.1728,106.9635,107.1182,14046.0
2020-05-18 13:55:00,117.75,117.86,117.59,117.86,7792.0,107.1455,107.2456,106.9999,107.2456,7792.0
2020-05-18 14:00:00,117.86,118.0,117.64,117.87,21304.0,107.2456,107.373,107.0454,107.2547,21304.0
2020-05-18 14:05:00,117.86,117.98,117.81,117.83,11326.0,107.2456,107.3548,107.2001,107.2183,11326.0
2020-05-18 14:10:00,117.84,117.87,117.68,117.82,18687.0,107.2274,107.2547,107.0818,107.2092,18687.0
2020-05-18 14:15:00,117.78,117.83,117.6,117.62,9709.0,107.1728,107.2183,107.009,107.0272,9709.0
2020-05-18 14:20:00,117.64,117.73,117.34,117.58,18425.0,107.0454,107.1273,106.7724,106.9908,18425.0
2020-05-18 14:25:00,117.58,118.02,117.57,117.97,16241.0,106.9908,107.3912,106.9817,107.3457,16241.0
2020-05-18 14:30:00,117.97,118.33,117.97,118.3,9202.0,107.3457,107.6733,107.3457,107.646,9202.0
2020-05-18 14:35:00,118.26,118.49,118.15,118.45,11193.0,107.6096,107.8188,107.5095,107.7824,11193.0
2020-05-18 14:40:00,118.48,118.59,118.31,118.56,27104.0,107.8097,107.9098,107.6551,107.8825,27104.0
2020-05-18 14:45:00,118.58,118.63,118.4,118.46,14309.0,107.9007,107.9462,107.737,107.7915,14309.0
2020-05-18 14:50:00,118.4,118.68,118.38,118.67,16756.0,107.737,107.9917,107.7188,107.9826,16756.0
2020-05-18 14:55:00,118.64,118.8,118.53,118.71,20679.0,107.9553,108.1009,107.8552,108.019,20679.0
2020-05-18 15:00:00,118.72,118.87,118.72,118.79,18122.0,108.0281,108.1646,108.0281,108.0918,18122.0
2020-05-18 15:05:00,118.78,118.84,118.66,118.84,20860.0,108.0827,108.1373,107.9735,108.1373,20860.0
2020-05-18 15:10:00,118.8,118.88,118.7,118.8,18484.0,108.1009,108.1737,108.0099,108.1009,18484.0
2020-05-18 15:15:00,118.75,118.95,118.55,118.94,21853.0,108.0554,108.2374,107.8734,108.2283,21853.0
2020-05-18 15:20:00,118.91,118.97,118.75,118.81,17147.0,108.201,108.2556,108.0554,108.11,17147.0
2020-05-18 15:25:00,118.79,118.99,118.79,118.97,27177.0,108.0918,108.2738,108.0918,108.2556,27177.0
2020-05-18 15:30:00,118.95,119.33,118.94,119.16,53000.0,108.2374,108.5832,108.2283,108.4285,53000.0
2020-05-18 15:35:00,119.14,119.38,119.08,119.32,35793.0,108.4103,108.6287,108.3557,108.5741,35793.0
2020-05-18 15:40:00,119.34,119.51,119.28,119.48,40958.0,108.5923,108.747,108.5377,108.7197,40958.0
2020-05-18 15:45:00,119.48,119.74,119.36,119.71,45391.0,108.7197,108.9563,108.6105,108.929,45391.0
2020-05-18 15:50:00,119.72,120.0,119.43,119.55,130086.0,108.9381,109.1929,108.6742,108.7834,130086.0
2020-05-18 15:55:00,119.58,119.58,119.12,119.14,197488.0,108.8107,108.8107,108.3921,108.4103,197488.0
2020-05-19 09:30:00,119.0,119.4,117.05,117.52,79927.0,108.2829,108.6469,106.5085,106.9362,79927.0
2020-05-19 09:35:00,117.43,117.93,116.55,116.78,45131.0,106.8543,107.3093,106.0536,106.2628,45131.0
2020-05-19 09:40:00,116.78,117.45,116.09,117.13,57850.0,106.2628,106.8725,105.635,106.5813,57850.0
2020-05-19 09:45:00,117.13,117.13,115.66,115.81,50134.0,106.5813,106.5813,105.2437,105.3802,50134.0
2020-05-19 09:50:00,115.82,116.49,115.76,116.26,34133.0,105.3893,105.999,105.3347,105.7897,34133.0
2020-05-19 09:55:00,116.3,116.79,116.27,116.79,24518.0,105.8261,106.2719,105.7988,106.2719,24518.0
2020-05-19 10:00:00,116.73,116.76,116.37,116.46,28327.0,106.2174,106.2446,105.8898,105.9717,28327.0
2020-05-19 10:05:00,116.52,117.62,116.52,117.36,27183.0,106.0263,107.0272,106.0263,106.7906,27183.0
2020-05-19 10:10:00,117.37,117.42,117.09,117.09,17031.0,106.7997,106.8452,106.5449,106.5449,17031.0
2020-05-19 10:15:00,117.06,117.16,116.48,116.59,16891.0,106.5176,106.6086,105.9899,106.09,16891.0
2020-05-19 10:20:00,116.63,116.74,116.35,116.55,23941.0,106.1264,106.2265,105.8716,106.0536,23941.0
2020-05-19 10:25:00,116.52,117.01,116.51,116.59,14433.0,106.0263,106.4721,106.0172,106.09,14433.0
2020-05-19 10:30:00,116.8,117.0,116.51,116.81,13756.0,106.281,106.463,106.0172,106.2901,13756.0
2020-05-19 10:35:00,116.7,116.84,116.28,116.46,15126.0,106.1901,106.3174,105.8079,105.9717,15126.0
2020-05-19 10:40:00,116.46,116.5,115.8,115.93,25908.0,105.9717,106.0081,105.3711,105.4894,25908.0
2020-05-19 10:45:00,115.96,116.5,115.88,116.5,17093.0,105.5167,106.0081,105.4439,106.0081,17093.0
2020-05-19 10:50:00,116.46,116.64,116.34,116.5,18351.0,105.9717,106.1355,105.8625,106.0081,18351.0
2020-05-19 10:55:00,116.57,116.69,116.32,116.32,19903.0,106.0718,106.181,105.8443,105.8443,19903.0
2020-05-19 11:00:00,116.32,116.84,116.31,116.84,10050.0,105.8443,106.3174,105.8352,106.3174,10050.0
2020-05-19 11:05:00,116.86,116.91,116.55,116.55,11366.0,106.3356,106.3811,106.0536,106.0536,11366.0
2020-05-19 11:10:00,116.65,116.77,116.49,116.51,7224.0,106.1446,106.2537,105.999,106.0172,7224.0
2020-05-19 11:15:00,116.53,116.76,116.51,116.69,9353.0,106.0354,106.2446,106.0172,106.181,9353.0
2020-05-19 11:20:00,116.73,117.52,116.72,117.43,26284.0,106.2174,106.9362,106.2083,106.8543,26284.0
2020-05-19 11:25:00,117.43,117.69,117.19,117.55,28030.0,106.8543,107.0909,106.6359,106.9635,28030.0
2020-05-19 11:30:00,117.58,117.8,117.52,117.74,27296.0,106.9908,107.191,106.9362,107.1364,27296.0
2020-05-19 11:35:00,117.73,117.77,116.9,116.96,36515.0,107.1273,107.1637,106.372,106.4266,36515.0
2020-05-19 11:40:00,116.91,117.42,116.79,117.09,18524.0,106.3811,106.8452,106.2719,106.5449,18524.0
2020-05-19 11:45:00,117.15,117.54,117.15,117.31,8772.0,106.5995,106.9544,106.5995,106.7451,8772.0
2020-05-19 11:50:00,117.29,117.49,117.16,117.47,13402.0,106.7269,106.9089,106.6086,106.8907,13402.0
2020-05-19 11:55:00,117.48,117.52,117.3,117.33,3217.0,106.8998,106.9362,106.736,106.7633,3217.0
2020-05-19 12:00:00,117.32,117.5,117.16,117.23,9913.0,106.7542,106.918,106.6086,106.6723,9913.0
2020-05-19 12:05:00,117.23,117.41,117.2,117.32,6685.0,106.6723,106.8361,106.645,106.7542,6685.0
2020-05-19 12:10:00,117.34,117.56,117.3,117.48,6660.0,106.7724,106.9726,106.736,106.8998,6660.0
2020-05-19 12:15:00,117.5,117.51,117.11,117.18,10971.0,106.918,106.9271,106.5631,106.6268,10971.0
2020-05-19 12:20:00,117.12,117.4,117.12,117.33,6886.0,106.5722,106.827,106.5722,106.7633,6886.0
2020-05-19 12:25:00,117.31,117.34,116.91,117.01,34960.0,106.7451,106.7724,106.3811,106.4721,34960.0
2020-05-19 12:30:00,117.02,117.27,116.83,116.97,17712.0,106.4812,106.7087,106.3083,106.4357,17712.0
2020-05-19 12:35:00,116.96,117.14,116.93,117.0,4140.0,106.4266,106.5904,106.3993,106.463,4140.0
2020-05-19 12:40:00,116.93,117.17,116.92,117.13,7102.0,106.3993,106.6177,106.3902,106.5813,7102.0
2020-05-19 12:45:00,117.16,117.25,117.11,117.21,6298.0,106.6086,106.6905,106.5631,106.6541,6298.0
2020-05-19 12:50:00,117.26,117.38,117.19,117.31,6657.0,106.6996,106.8088,106.6359,106.7451,6657.0
2020-05-19 12:55:00,117.27,117.37,117.2,117.33,5576.0,106.7087,106.7997,106.645,106.7633,5576.0
2020-05-19 13:00:00,117.32,117.41,117.16,117.16,6369.0,106.7542,106.8361,106.6086,106.6086,6369.0
2020-05-19 13:05:00,117.2,117.42,117.19,117.42,8439.0,106.645,106.8452,106.6359,106.8452,8439.0
2020-05-19 13:10:00,117.36,117.6,117.29,117.6,14669.0,106.7906,107.009,106.7269,107.009,14669.0
2020-05-19 13:15:00,117.56,117.61,117.47,117.54,6815.0,106.9726,107.0181,106.8907,106.9544,6815.0
2020-05-19 13:20:00,117.5,117.52,117.24,117.28,15100.0,106.918,106.9362,106.6814,106.7178,15100.0
2020-05-19 13:25:00,117.27,117.32,117.25,117.3,8984.0,106.7087,106.7542,106.6905,106.736,8984.0
2020-05-19 13:30:00,117.26,117.32,117.04,117.26,16982.0,106.6996,106.7542,106.4994,106.6996,16982.0
2020-05-19 13:35:00,117.27,117.45,117.26,117.41,7211.0,106.7087,106.8725,106.6996,106.8361,7211.0
2020-05-19 13:40:00,117.39,117.45,117.32,117.42,11632.0,106.8179,106.8725,106.7542,106.8452,11632.0
2020-05-19 13:45:00,117.45,117.45,117.27,117.33,9104.0,106.8725,106.8725,106.7087,106.7633,9104.0
2020-05-19 13:50:00,117.36,117.47,117.29,117.42,11372.0,106.7906,106.8907,106.7269,106.8452,11372.0
2020-05-19 13:55:00,117.44,117.45,117.31,117.36,7997.0,106.8634,106.8725,106.7451,106.7906,7997.0
2020-05-19 14:00:00,117.37,117.39,116.9,117.03,26097.0,106.7997,106.8179,106.372,106.4903,26097.0
2020-05-19 14:05:00,116.96,117.39,116.96,117.37,12143.0,106.4266,106.8179,106.4266,106.7997,12143.0
2020-05-19 14:10:00,117.39,117.6,117.35,117.49,21114.0,106.8179,107.009,106.7815,106.9089,21114.0
2020-05-19 14:15:00,117.57,117.57,117.42,117.49,8980.0,106.9817,106.9817,106.8452,106.9089,8980.0
2020-05-19 14:20:00,117.5,117.64,117.44,117.5,31248.0,106.918,107.0454,106.8634,106.918,31248.0
2020-05-19 14:25:00,117.47,117.49,117.29,117.32,9020.0,106.8907,106.9089,106.7269,106.7542,9020.0
2020-05-19 14:30:00,117.32,117.36,117.07,117.23,10524.0,106.7542,106.7906,106.5267,106.6723,10524.0
2020-05-19 14:35:00,117.21,117.3,117.18,117.26,9785.0,106.6541,106.736,106.6268,106.6996,9785.0
2020-05-19 14:40:00,117.28,117.31,117.2,117.27,9705.0,106.7178,106.7451,106.645,106.7087,9705.0
2020-05-19 14:45:00,117.24,117.35,117.17,117.35,10668.0,106.6814,106.7815,106.6177,106.7815,10668.0
2020-05-19 14:50:00,117.35,117.37,117.15,117.16,12018.0,106.7815,106.7997,106.5995,106.6086,12018.0
2020-05-19 14:55:00,117.15,117.15,115.95,116.05,38011.0,106.5995,106.5995,105.5076,105.5986,38011.0
2020-05-19 15:00:00,116.02,116.62,115.95,116.54,17337.0,105.5713,106.1173,105.5076,106.0445,17337.0
2020-05-19 15:05:00,116.52,116.8,116.52,116.73,9539.0,106.0263,106.281,106.0263,106.2174,9539.0
2020-05-19 15:10:00,116.72,117.37,116.64,117.0,43935.0,106.2083,106.7997,106.1355,106.463,43935.0
2020-05-19 15:15:00,117.0,117.06,116.6,116.61,14369.0,106.463,106.5176,106.0991,106.1082,14369.0
2020-05-19 15:20:00,116.6,116.67,116.05,116.16,27594.0,106.0991,106.1628,105.5986,105.6987,27594.0
2020-05-19 15:25:00,116.18,116.39,116.08,116.24,24659.0,105.7169,105.908,105.6259,105.7715,24659.0
2020-05-19 15:30:00,116.17,116.21,115.89,115.93,23111.0,105.7078,105.7442,105.453,105.4894,23111.0
2020-05-19 15:35:00,115.96,116.0,115.5,115.73,38170.0,105.5167,105.5531,105.0981,105.3074,38170.0
2020-05-19 15:40:00,115.72,115.79,115.52,115.53,30572.0,105.2983,105.362,105.1163,105.1254,30572.0
2020-05-19 15:45:00,115.52,115.77,115.21,115.22,37121.0,105.1163,105.3438,104.8342,104.8433,37121.0
2020-05-19 15:50:00,115.21,115.4,114.65,114.84,88494.0,104.8342,105.0071,104.3247,104.4976,88494.0
2020-05-19 15:55:00,114.81,115.01,114.67,114.75,138373.0,104.4703,104.6523,104.3429,104.4157,138373.0
2020-05-20 09:30:00,116.8,117.15,116.26,116.88,46310.0,106.281,106.5995,105.7897,106.3538,46310.0
2020-05-20 09:35:00,116.82,117.64,116.58,117.62,59245.0,106.2992,107.0454,106.0809,107.0272,59245.0
2020-05-20 09:40:00,117.65,117.95,117.52,117.62,22626.0,107.0545,107.3275,106.9362,107.0272,22626.0
2020-05-20 09:45:00,117.53,118.36,117.36,118.21,40999.0,106.9453,107.7006,106.7906,107.5641,40999.0
2020-05-20 09:50:00,118.21,118.3,117.6,117.8,35512.0,107.5641,107.646,107.009,107.191,35512.0
2020-05-20 09:55:00,117.86,118.11,117.73,117.9,31875.0,107.2456,107.4731,107.1273,107.282,31875.0
2020-05-20 10:00:00,117.99,118.49,117.8,118.44,26468.0,107.3639,107.8188,107.191,107.7733,26468.0
2020-05-20 10:05:00,118.38,118.69,118.35,118.69,24266.0,107.7188,108.0008,107.6915,108.0008,24266.0
2020-05-20 10:10:00,118.58,119.1,118.58,119.04,40299.0,107.9007,108.3739,107.9007,108.3193,40299.0
2020-05-20 10:15:00,119.05,119.1,118.59,118.95,27533.0,108.3284,108.3739,107.9098,108.2374,27533.0
2020-05-20 10:20:00,118.98,119.2,118.8,119.09,9955.0,108.2647,108.4649,108.1009,108.3648,9955.0
2020-05-20 10:25:00,119.11,119.12,118.76,119.07,16657.0,108.383,108.3921,108.0645,108.3466,16657.0
2020-05-20 10:30:00,118.98,119.15,118.85,118.96,19331.0,108.2647,108.4194,108.1464,108.2465,19331.0
2020-05-20 10:35:00,118.98,119.07,118.86,119.05,19165.0,108.2647,108.3466,108.1555,108.3284,19165.0
2020-05-20 10:40:00,119.04,119.32,119.02,119.08,13352.0,108.3193,108.5741,108.3011,108.3557,13352.0
2020-05-20 10:45:00,119.04,119.39,119.04,119.32,23446.0,108.3193,108.6378,108.3193,108.5741,23446.0
2020-05-20 10:50:00,119.34,119.37,119.15,119.3,17035.0,108.5923,108.6196,108.4194,108.5559,17035.0
2020-05-20 10:55:00,119.3,119.48,119.1,119.4,28772.0,108.5559,108.7197,108.3739,108.6469,28772.0
2020-05-20 11:00:00,119.39,119.4,119.04,119.04,30227.0,108.6378,108.6469,108.3193,108.3193,30227.0
2020-05-20 11:05:00,119.04,119.07,118.81,118.88,22756.0,108.3193,108.3466,108.11,108.1737,22756.0
2020-05-20 11:10:00,118.87,119.37,118.8,119.27,28054.0,108.1646,108.6196,108.1009,108.5286,28054.0
2020-05-20 11:15:00,119.31,119.39,119.2,119.35,7772.0,108.565,108.6378,108.4649,108.6014,7772.0
2020-05-20 11:20:00,119.37,119.37,118.91,118.93,15162.0,108.6196,108.6196,108.201,108.2192,15162.0
2020-05-20 11:25:00,118.93,119.4,118.93,119.1,16652.0,108.2192,108.6469,108.2192,108.3739,16652.0
2020-05-20 11:30:00,119.16,119.24,118.93,119.2,8447.0,108.4285,108.5013,108.2192,108.4649,8447.0
2020-05-20 11:35:00,119.22,119.28,118.94,119.04,8772.0,108.4831,108.5377,108.2283,108.3193,8772.0
2020-05-20 11:40:00,119.1,119.3,119.07,119.18,14348.0,108.3739,108.5559,108.3466,108.4467,14348.0
2020-05-20 11:45:00,119.17,119.25,119.03,119.22,5533.0,108.4376,108.5104,108.3102,108.4831,5533.0
2020-05-20 11:50:00,119.18,119.25,118.88,118.92,8895.0,108.4467,108.5104,108.1737,108.2101,8895.0
2020-05-20 11:55:00,118.87,118.97,118.76,118.84,11378.0,108.1646,108.2556,108.0645,108.1373,11378.0
2020-05-20 12:00:00,118.82,118.83,118.6,118.74,19391.0,108.1191,108.1282,107.9189,108.0463,19391.0
2020-05-20 12:05:00,118.72,118.83,118.64,118.72,27421.0,108.0281,108.1282,107.9553,108.0281,27421.0
2020-05-20 12:10:00,118.75,118.8,118.55,118.75,40093.0,108.0554,108.1009,107.8734,108.0554,40093.0
2020-05-20 12:15:00,118.75,118.78,118.37,118.49,28061.0,108.0554,108.0827,107.7097,107.8188,28061.0
2020-05-20 12:20:00,118.59,118.62,118.21,118.21,19483.0,107.9098,107.9371,107.5641,107.5641,19483.0
2020-05-20 12:25:00,118.26,118.46,118.24,118.32,53775.0,107.6096,107.7915,107.5914,107.6642,53775.0
2020-05-20 12:30:00,118.36,118.37,118.11,118.3,7875.0,107.7006,107.7097,107.4731,107.646,7875.0
2020-05-20 12:35:00,118.33,118.36,118.24,118.26,13092.0,107.6733,107.7006,107.5914,107.6096,13092.0
2020-05-20 12:40:00,118.23,118.31,117.9,117.92,8049.0,107.5823,107.6551,107.282,107.3002,8049.0
2020-05-20 12:45:00,117.97,118.13,117.81,118.05,38259.0,107.3457,107.4913,107.2001,107.4185,38259.0
2020-05-20 12:50:00,118.08,118.25,117.92,118.05,55346.0,107.4458,107.6005,107.3002,107.4185,55346.0
2020-05-20 12:55:00,118.02,118.04,117.65,117.77,29508.0,107.3912,107.4094,107.0545,107.1637,29508.0
2020-05-20 13:00:00,117.78,117.79,117.34,117.37,35228.0,107.1728,107.1819,106.7724,106.7997,35228.0
2020-05-20 13:05:00,117.37,117.37,117.02,117.07,28893.0,106.7997,106.7997,106.4812,106.5267,28893.0
2020-05-20 13:10:00,117.07,117.55,117.06,117.44,13573.0,106.5267,106.9635,106.5176,106.8634,13573.0
2020-05-20 13:15:00,117.43,117.44,117.13,117.17,20324.0,106.8543,106.8634,106.5813,106.6177,20324.0
2020-05-20 13:20:00,117.15,117.23,116.6,116.72,25260.0,106.5995,106.6723,106.0991,106.2083,25260.0
2020-05-20 13:25:00,116.68,116.81,116.21,116.22,31264.0,106.1719,106.2901,105.7442,105.7533,31264.0
2020-05-20 13:30:00,116.31,116.51,115.83,115.94,28967.0,105.8352,106.0172,105.3984,105.4985,28967.0
2020-05-20 13:35:00,115.97,116.41,115.95,116.41,35362.0,105.5258,105.9262,105.5076,105.9262,35362.0
2020-05-20 13:40:00,116.4,116.49,116.09,116.48,24083.0,105.9171,105.999,105.635,105.9899,24083.0
2020-05-20 13:45:00,116.46,116.46,116.23,116.35,13667.0,105.9717,105.9717,105.7624,105.8716,13667.0
2020-05-20 13:50:00,116.38,116.6,116.38,116.48,24667.0,105.8989,106.0991,105.8989,105.9899,24667.0
2020-05-20 13:55:00,116.5,116.69,116.46,116.68,15668.0,106.0081,106.181,105.9717,106.1719,15668.0
2020-05-20 14:00:00,116.68,116.78,116.31,116.51,39622.0,106.1719,106.2628,105.8352,106.0172,39622.0
2020-05-20 14:05:00,116.65,117.11,116.59,116.64,19065.0,106.1446,106.5631,106.09,106.1355,19065.0
2020-05-20 14:10:00,116.75,116.9,116.49,116.61,10954.0,106.2355,106.372,105.999,106.1082,10954.0
2020-05-20 14:15:00,116.64,116.73,116.45,116.7,8239.0,106.1355,106.2174,105.9626,106.1901,8239.0
2020-05-20 14:20:00,116.65,116.95,116.6,116.78,9203.0,106.1446,106.4175,106.0991,106.2628,9203.0
2020-05-20 14:25:00,116.91,116.93,116.77,116.88,9614.0,106.3811,106.3993,106.2537,106.3538,9614.0
2020-05-20 14:30:00,116.84,117.04,116.77,116.91,13161.0,106.3174,106.4994,106.2537,106.3811,13161.0
2020-05-20 14:35:00,116.94,116.96,116.74,116.74,11018.0,106.4084,106.4266,106.2265,106.2265,11018.0
2020-05-20 14:40:00,116.78,116.84,116.59,116.84,11647.0,106.2628,106.3174,106.09,106.3174,11647.0
2020-05-20 14:45:00,116.85,117.03,116.83,117.03,36654.0,106.3265,106.4903,106.3083,106.4903,36654.0
2020-05-20 14:50:00,117.03,117.48,116.9,117.17,89866.0,106.4903,106.8998,106.372,106.6177,89866.0
2020-05-20 14:55:00,117.27,117.35,116.98,117.06,43364.0,106.7087,106.7815,106.4448,106.5176,43364.0
2020-05-20 15:00:00,117.1,117.17,116.9,116.94,6574.0,106.554,106.6177,106.372,106.4084,6574.0
2020-05-20 15:05:00,116.87,116.88,116.64,116.77,8885.0,106.3447,106.3538,106.1355,106.2537,8885.0
2020-05-20 15:10:00,116.75,116.84,116.44,116.55,25857.0,106.2355,106.3174,105.9535,106.0536,25857.0
2020-05-20 15:15:00,116.57,116.75,116.44,116.7,11781.0,106.0718,106.2355,105.9535,106.1901,11781.0
2020-05-20 15:20:00,116.88,117.03,116.78,117.0,42466.0,106.3538,106.4903,106.2628,106.463,42466.0
2020-05-20 15:25:00,117.0,117.14,116.89,117.12,17038.0,106.463,106.5904,106.3629,106.5722,17038.0
2020-05-20 15:30:00,117.1,117.24,116.99,117.06,14777.0,106.554,106.6814,106.4539,106.5176,14777.0
2020-05-20 15:35:00,117.08,117.42,117.08,117.37,25959.0,106.5358,106.8452,106.5358,106.7997,25959.0
2020-05-20 15:40:00,117.35,117.6,117.23,117.6,27342.0,106.7815,107.009,106.6723,107.009,27342.0
2020-05-20 15:45:00,117.59,117.66,117.09,117.14,28885.0,106.9999,107.0636,106.5449,106.5904,28885.0
2020-05-20 15:50:00,117.13,117.23,116.84,117.07,30867.0,106.5813,106.6723,106.3174,106.5267,30867.0
2020-05-20 15:55:00,117.07,117.32,116.96,117.01,133373.0,106.5267,106.7542,106.4266,106.4721,133373.0
2020-05-21 09:30:00,116.58,117.27,116.31,117.27,29093.0,106.0809,106.7087,105.8352,106.7087,29093.0
2020-05-21 09:35:00,117.26,117.79,117.12,117.7,13433.0,106.6996,107.1819,106.5722,107.1,13433.0
2020-05-21 09:40:00,117.72,118.07,117.62,117.8,9258.0,107.1182,107.4367,107.0272,107.191,9258.0
2020-05-21 09:45:00,117.91,118.25,117.84,118.15,11337.0,107.2911,107.6005,107.2274,107.5095,11337.0
2020-05-21 09:50:00,118.17,118.17,117.36,117.5,27644.0,107.5277,107.5277,106.7906,106.918,27644.0
2020-05-21 09:55:00,117.57,118.26,117.42,118.04,15303.0,106.9817,107.6096,106.8452,107.4094,15303.0
2020-05-21 10:00:00,118.08,118.43,117.73,117.84,14393.0,107.4458,107.7642,107.1273,107.2274,14393.0
2020-05-21 10:05:00,117.92,117.96,117.55,117.64,9626.0,107.3002,107.3366,106.9635,107.0454,9626.0
2020-05-21 10:10:00,117.72,118.04,117.63,118.01,19739.0,107.1182,107.4094,107.0363,107.3821,19739.0
2020-05-21 10:15:00,117.95,118.05,117.69,117.85,17583.0,107.3275,107.4185,107.0909,107.2365,17583.0
2020-05-21 10:20:00,117.88,118.16,117.81,118.03,14637.0,107.2638,107.5186,107.2001,107.4003,14637.0
2020-05-21 10:25:00,118.01,118.01,117.55,117.55,10151.0,107.3821,107.3821,106.9635,106.9635,10151.0
2020-05-21 10:30:00,117.53,117.56,117.16,117.49,14615.0,106.9453,106.9726,106.6086,106.9089,14615.0
2020-05-21 10:35:00,117.51,117.52,117.16,117.17,12353.0,106.9271,106.9362,106.6086,106.6177,12353.0
2020-05-21 10:40:00,117.21,117.46,117.13,117.23,29450.0,106.6541,106.8816,106.5813,106.6723,29450.0
2020-05-21 10:45:00,117.16,117.22,116.87,116.95,16799.0,106.6086,106.6632,106.3447,106.4175,16799.0
2020-05-21 10:50:00,116.97,117.11,116.87,116.96,11820.0,106.4357,106.5631,106.3447,106.4266,11820.0
2020-05-21 10:55:00,116.96,117.09,116.91,117.09,15610.0,106.4266,106.5449,106.3811,106.5449,15610.0
2020-05-21 11:00:00,117.02,117.02,116.35,116.4,12108.0,106.4812,106.4812,105.8716,105.9171,12108.0
2020-05-21 11:05:00,116.4,116.47,116.05,116.05,19093.0,105.9171,105.9808,105.5986,105.5986,19093.0
2020-05-21 11:10:00,116.05,116.09,115.74,115.98,48385.0,105.5986,105.635,105.3165,105.5349,48385.0
2020-05-21 11:15:00,115.96,116.1,115.63,115.71,25914.0,105.5167,105.6441,105.2164,105.2892,25914.0
2020-05-21 11:20:00,115.72,116.02,115.72,115.96,10718.0,105.2983,105.5713,105.2983,105.5167,10718.0
2020-05-21 11:25:00,115.81,116.03,115.68,116.01,10970.0,105.3802,105.5804,105.2619,105.5622,10970.0
2020-05-21 11:30:00,116.0,116.03,115.82,116.0,26667.0,105.5531,105.5804,105.3893,105.5531,26667.0
2020-05-21 11:35:00,115.98,116.18,115.9,116.08,44654.0,105.5349,105.7169,105.4621,105.6259,44654.0
2020-05-21 11:40:00,116.05,116.22,116.0,116.03,22602.0,105.5986,105.7533,105.5531,105.5804,22602.0
2020-05-21 11:45:00,116.06,116.2,115.99,116.17,14750.0,105.6077,105.7351,105.544,105.7078,14750.0
2020-05-21 11:50:00,116.19,116.64,116.18,116.47,16101.0,105.726,106.1355,105.7169,105.9808,16101.0
2020-05-21 11:55:00,116.56,116.7,116.55,116.62,5896.0,106.0627,106.1901,106.0536,106.1173,5896.0
2020-05-21 12:00:00,116.63,116.95,116.63,116.81,12177.0,106.1264,106.4175,106.1264,106.2901,12177.0
2020-05-21 12:05:00,116.84,117.17,116.8,117.17,11690.0,106.3174,106.6177,106.281,106.6177,11690.0
2020-05-21 12:10:00,117.17,117.17,116.74,117.04,15255.0,106.6177,106.6177,106.2265,106.4994,15255.0
2020-05-21 12:15:00,117.07,117.09,116.77,116.85,10799.0,106.5267,106.5449,106.2537,106.3265,10799.0
2020-05-21 12:20:00,116.85,117.09,116.77,117.09,15312.0,106.3265,106.5449,106.2537,106.5449,15312.0
2020-05-21 12:25:00,117.05,117.26,116.86,116.88,10713.0,106.5085,106.6996,106.3356,106.3538,10713.0
2020-05-21 12:30:00,116.87,116.88,116.69,116.69,7189.0,106.3447,106.3538,106.181,106.181,7189.0
2020-05-21 12:35:00,116.73,116.74,116.43,116.43,7220.0,106.2174,106.2265,105.9444,105.9444,7220.0
2020-05-21 12:40:00,116.45,116.68,116.44,116.64,5849.0,105.9626,106.1719,105.9535,106.1355,5849.0
2020-05-21 12:45:00,116.61,116.77,116.54,116.7,4420.0,106.1082,106.2537,106.0445,106.1901,4420.0
2020-05-21 12:50:00,116.69,116.74,116.54,116.6,7485.0,106.181,106.2265,106.0445,106.0991,7485.0
2020-05-21 12:55:00,116.64,116.73,116.56,116.68,4736.0,106.1355,106.2174,106.0627,106.1719,4736.0
2020-05-21 13:00:00,116.71,117.09,116.5,116.96,12045.0,106.1992,106.5449,106.0081,106.4266,12045.0
2020-05-21 13:05:00,116.91,116.91,116.62,116.8,4675.0,106.3811,106.3811,106.1173,106.281,4675.0
2020-05-21 13:10:00,116.81,116.87,116.68,116.76,5429.0,106.2901,106.3447,106.1719,106.2446,5429.0
2020-05-21 13:15:00,116.71,116.9,116.63,116.76,4754.0,106.1992,106.372,106.1264,106.2446,4754.0
2020-05-21 13:20:00,116.83,116.84,116.65,116.65,3700.0,106.3083,106.3174,106.1446,106.1446,3700.0
2020-05-21 13:25:00,116.68,116.78,116.66,116.72,4939.0,106.1719,106.2628,106.1537,106.2083,4939.0
2020-05-21 13:30:00,116.71,116.74,116.6,116.69,7432.0,106.1992,106.2265,106.0991,106.181,7432.0
2020-05-21 13:35:00,116.67,116.74,116.46,116.6,8214.0,106.1628,106.2265,105.9717,106.0991,8214.0
2020-05-21 13:40:00,116.57,116.69,116.52,116.63,6363.0,106.0718,106.181,106.0263,106.1264,6363.0
2020-05-21 13:45:00,116.61,116.66,116.56,116.64,7360.0,106.1082,106.1537,106.0627,106.1355,7360.0
2020-05-21 13:50:00,116.66,116.77,116.65,116.66,4712.0,106.1537,106.2537,106.1446,106.1537,4712.0
2020-05-21 13:55:00,116.67,116.71,116.58,116.61,5431.0,106.1628,106.1992,106.0809,106.1082,5431.0
2020-05-21 14:00:00,116.59,116.8,116.55,116.77,15339.0,106.09,106.281,106.0536,106.2537,15339.0
2020-05-21 14:05:00,116.75,116.77,116.52,116.56,4632.0,106.2355,106.2537,106.0263,106.0627,4632.0
2020-05-21 14:10:00,116.56,116.57,116.49,116.53,6023.0,106.0627,106.0718,105.999,106.0354,6023.0
2020-05-21 14:15:00,116.54,116.66,116.52,116.66,6253.0,106.0445,106.1537,106.0263,106.1537,6253.0
2020-05-21 14:20:00,116.64,116.84,116.63,116.82,10767.0,106.1355,106.3174,106.1264,106.2992,10767.0
2020-05-21 14:25:00,116.78,116.86,116.71,116.76,8895.0,106.2628,106.3356,106.1992,106.2446,8895.0
2020-05-21 14:30:00,116.76,116.83,116.6,116.68,6424.0,106.2446,106.3083,106.0991,106.1719,6424.0
2020-05-21 14:35:00,116.62,116.65,116.2,116.3,21007.0,106.1173,106.1446,105.7351,105.8261,21007.0
2020-05-21 14:40:00,116.31,116.34,116.18,116.26,11877.0,105.8352,105.8625,105.7169,105.7897,11877.0
2020-05-21 14:45:00,116.26,116.26,116.03,116.03,13562.0,105.7897,105.7897,105.5804,105.5804,13562.0
2020-05-21 14:50:00,116.08,116.08,115.75,115.79,34392.0,105.6259,105.6259,105.3256,105.362,34392.0
2020-05-21 14:55:00,115.82,115.95,115.71,115.73,19670.0,105.3893,105.5076,105.2892,105.3074,19670.0
2020-05-21 15:00:00,115.77,116.05,115.74,115.83,16633.0,105.3438,105.5986,105.3165,105.3984,16633.0
2020-05-21 15:05:00,115.84,116.11,115.79,116.05,13366.0,105.4075,105.6532,105.362,105.5986,13366.0
2020-05-21 15:10:00,116.06,116.06,115.74,115.9,22005.0,105.6077,105.6077,105.3165,105.4621,22005.0
2020-05-21 15:15:00,115.89,116.05,115.82,115.95,16063.0,105.453,105.5986,105.3893,105.5076,16063.0
2020-05-21 15:20:00,115.88,115.97,115.82,115.91,17216.0,105.4439,105.5258,105.3893,105.4712,17216.0
2020-05-21 15:25:00,115.92,115.94,115.7,115.79,22341.0,105.4803,105.4985,105.2801,105.362,22341.0
2020-05-21 15:30:00,115.74,115.87,115.68,115.8,27077.0,105.3165,105.4348,105.2619,105.3711,27077.0
2020-05-21 15:35:00,115.79,115.8,115.65,115.78,32101.0,105.362,105.3711,105.2346,105.3529,32101.0
2020-05-21 15:40:00,115.78,115.88,115.61,115.88,19168.0,105.3529,105.4439,105.1982,105.4439,19168.0
2020-05-21 15:45:00,115.89,116.0,115.72,115.77,25978.0,105.453,105.5531,105.2983,105.3438,25978.0
2020-05-21 15:50:00,115.77,115.84,115.53,115.57,44042.0,105.3438,105.4075,105.1254,105.1618,44042.0
2020-05-21 15:55:00,115.57,115.88,115.54,115.79,85006.0,105.1618,105.4439,105.1345,105.362,85006.0
2020-05-22 09:30:00,115.75,116.68,115.52,116.11,45969.0,105.3256,106.1719,105.1163,105.6532,45969.0
2020-05-22 09:35:00,115.91,115.95,115.33,115.5,23785.0,105.4712,105.5076,104.9434,105.0981,23785.0
2020-05-22 09:40:00,115.48,115.57,114.92,115.07,32213.0,105.0799,105.1618,104.5704,104.7068,32213.0
2020-05-22 09:45:00,115.08,115.51,115.07,115.5,10099.0,104.7159,105.1072,104.7068,105.0981,10099.0
2020-05-22 09:50:00,115.53,115.65,115.22,115.47,12895.0,105.1254,105.2346,104.8433,105.0708,12895.0
2020-05-22 09:55:00,115.54,115.76,115.4,115.52,22254.0,105.1345,105.3347,105.0071,105.1163,22254.0
2020-05-22 10:00:00,115.45,115.45,115.17,115.35,7614.0,105.0526,105.0526,104.7978,104.9616,7614.0
2020-05-22 10:05:00,115.36,115.38,115.1,115.18,16991.0,104.9707,104.9889,104.7341,104.8069,16991.0
2020-05-22 10:10:00,115.18,115.3,115.0,115.12,36943.0,104.8069,104.9161,104.6432,104.7523,36943.0
2020-05-22 10:15:00,115.12,115.73,115.09,115.72,30610.0,104.7523,105.3074,104.725,105.2983,30610.0
2020-05-22 10:20:00,115.76,115.95,115.65,115.83,12279.0,105.3347,105.5076,105.2346,105.3984,12279.0
2020-05-22 10:25:00,115.76,116.16,115.76,116.16,28608.0,105.3347,105.6987,105.3347,105.6987,28608.0
2020-05-22 10:30:00,116.22,116.57,116.14,116.14,30157.0,105.7533,106.0718,105.6805,105.6805,30157.0
2020-05-22 10:35:00,116.12,116.17,115.89,116.06,5749.0,105.6623,105.7078,105.453,105.6077,5749.0
2020-05-22 10:40:00,116.14,116.29,115.87,116.27,20618.0,105.6805,105.817,105.4348,105.7988,20618.0
2020-05-22 10:45:00,116.28,116.41,116.11,116.17,20393.0,105.8079,105.9262,105.6532,105.7078,20393.0
2020-05-22 10:50:00,116.12,116.51,116.12,116.41,31689.0,105.6623,106.0172,105.6623,105.9262,31689.0
2020-05-22 10:55:00,116.42,116.48,116.33,116.43,17032.0,105.9353,105.9899,105.8534,105.9444,17032.0
2020-05-22 11:00:00,116.4,116.79,116.4,116.58,58307.0,105.9171,106.2719,105.9171,106.0809,58307.0
2020-05-22 11:05:00,116.53,116.95,116.52,116.86,32255.0,106.0354,106.4175,106.0263,106.3356,32255.0
2020-05-22 11:10:00,116.91,117.04,116.75,116.96,23519.0,106.3811,106.4994,106.2355,106.4266,23519.0
2020-05-22 11:15:00,116.97,117.05,116.88,116.94,19244.0,106.4357,106.5085,106.3538,106.4084,19244.0
2020-05-22 11:20:00,116.97,116.98,116.63,116.64,20051.0,106.4357,106.4448,106.1264,106.1355,20051.0
2020-05-22 11:25:00,116.62,117.22,116.57,117.02,29990.0,106.1173,106.6632,106.0718,106.4812,29990.0
2020-05-22 11:30:00,117.06,117.08,116.91,116.99,35225.0,106.5176,106.5358,106.3811,106.4539,35225.0
2020-05-22 11:35:00,116.95,117.05,116.82,116.95,7397.0,106.4175,106.5085,106.2992,106.4175,7397.0
2020-05-22 11:40:00,117.0,117.04,116.58,116.64,10823.0,106.463,106.4994,106.0809,106.1355,10823.0
2020-05-22 11:45:00,116.66,117.12,116.66,117.09,13923.0,106.1537,106.5722,106.1537,106.5449,13923.0
2020-05-22 11:50:00,117.01,117.11,116.97,117.02,12806.0,106.4721,106.5631,106.4357,106.4812,12806.0
2020-05-22 11:55:00,117.0,117.03,116.97,117.02,13153.0,106.463,106.4903,106.4357,106.4812,13153.0
2020-05-22 12:00:00,117.04,117.06,116.98,117.0,17552.0,106.4994,106.5176,106.4448,106.463,17552.0
2020-05-22 12:05:00,117.0,117.25,116.98,117.19,12286.0,106.463,106.6905,106.4448,106.6359,12286.0
2020-05-22 12:10:00,117.18,117.27,116.86,116.91,7992.0,106.6268,106.7087,106.3356,106.3811,7992.0
2020-05-22 12:15:00,116.91,116.97,116.82,116.97,6515.0,106.3811,106.4357,106.2992,106.4357,6515.0
2020-05-22 12:20:00,116.96,117.01,116.87,116.89,6207.0,106.4266,106.4721,106.3447,106.3629,6207.0
2020-05-22 12:25:00,116.89,116.89,116.65,116.68,15628.0,106.3629,106.3629,106.1446,106.1719,15628.0
2020-05-22 12:30:00,116.7,116.84,116.7,116.77,6690.0,106.1901,106.3174,106.1901,106.2537,6690.0
2020-05-22 12:35:00,116.76,117.0,116.73,116.87,24366.0,106.2446,106.463,106.2174,106.3447,24366.0
2020-05-22 12:40:00,116.89,117.1,116.85,116.94,20809.0,106.3629,106.554,106.3265,106.4084,20809.0
2020-05-22 12:45:00,116.99,117.05,116.91,117.02,23142.0,106.4539,106.5085,106.3811,106.4812,23142.0
2020-05-22 12:50:00,117.06,117.18,117.03,117.04,5072.0,106.5176,106.6268,106.4903,106.4994,5072.0
2020-05-22 12:55:00,117.05,117.2,117.04,117.13,4124.0,106.5085,106.645,106.4994,106.5813,4124.0
2020-05-22 13:00:00,117.15,117.16,116.99,117.03,30868.0,106.5995,106.6086,106.4539,106.4903,30868.0
2020-05-22 13:05:00,117.01,117.05,116.95,117.03,15724.0,106.4721,106.5085,106.4175,106.4903,15724.0
2020-05-22 13:10:00,117.04,117.04,116.67,116.68,13469.0,106.4994,106.4994,106.1628,106.1719,13469.0
2020-05-22 13:15:00,116.67,116.74,116.65,116.71,4300.0,106.1628,106.2265,106.1446,106.1992,4300.0
2020-05-22 13:20:00,116.73,116.88,116.71,116.88,4630.0,106.2174,106.3538,106.1992,106.3538,4630.0
2020-05-22 13:25:00,116.88,116.9,116.65,116.73,5548.0,106.3538,106.372,106.1446,106.2174,5548.0
2020-05-22 13:30:00,116.69,116.96,116.65,116.96,11008.0,106.181,106.4266,106.1446,106.4266,11008.0
2020-05-22 13:35:00,116.94,116.94,116.8,116.85,12314.0,106.4084,106.4084,106.281,106.3265,12314.0
2020-05-22 13:40:00,116.84,116.89,116.66,116.84,33838.0,106.3174,106.3629,106.1537,106.3174,33838.0
2020-05-22 13:45:00,116.84,116.86,116.73,116.78,13715.0,106.3174,106.3356,106.2174,106.2628,13715.0
2020-05-22 13:50:00,116.77,116.97,116.76,116.88,15564.0,106.2537,106.4357,106.2446,106.3538,15564.0
2020-05-22 13:55:00,116.83,117.11,116.83,117.11,18188.0,106.3083,106.5631,106.3083,106.5631,18188.0
2020-05-22 14:00:00,117.04,117.26,117.0,117.17,24847.0,106.4994,106.6996,106.463,106.6177,24847.0
2020-05-22 14:05:00,117.17,117.19,117.04,117.08,20877.0,106.6177,106.6359,106.4994,106.5358,20877.0
2020-05-22 14:10:00,117.05,117.15,117.01,117.03,9826.0,106.5085,106.5995,106.4721,106.4903,9826.0
2020-05-22 14:15:00,117.03,117.12,117.03,117.11,5300.0,106.4903,106.5722,106.4903,106.5631,5300.0
2020-05-22 14:20:00,117.11,117.11,116.97,117.11,6446.0,106.5631,106.5631,106.4357,106.5631,6446.0
2020-05-22 14:25:00,117.1,117.11,117.0,117.05,2225.0,106.554,106.5631,106.463,106.5085,2225.0
2020-05-22 14:30:00,117.03,117.1,116.98,117.1,6189.0,106.4903,106.554,106.4448,106.554,6189.0
2020-05-22 14:35:00,117.05,117.07,116.98,117.06,25006.0,106.5085,106.5267,106.4448,106.5176,25006.0
2020-05-22 14:40:00,117.0,117.2,116.99,117.01,9180.0,106.463,106.645,106.4539,106.4721,9180.0
2020-05-22 14:45:00,117.05,117.06,116.96,117.03,39349.0,106.5085,106.5176,106.4266,106.4903,39349.0
2020-05-22 14:50:00,117.06,117.09,116.97,117.05,6677.0,106.5176,106.5449,106.4357,106.5085,6677.0
2020-05-22 14:55:00,117.07,117.18,117.05,117.13,9022.0,106.5267,106.6268,106.5085,106.5813,9022.0
2020-05-22 15:00:00,117.05,117.16,117.0,117.16,5152.0,106.5085,106.6086,106.463,106.6086,5152.0
2020-05-22 15:05:00,117.15,117.42,117.12,117.42,15046.0,106.5995,106.8452,106.5722,106.8452,15046.0
2020-05-22 15:10:00,117.42,117.56,117.41,117.49,13577.0,106.8452,106.9726,106.8361,106.9089,13577.0
2020-05-22 15:15:00,117.5,117.5,117.19,117.19,15674.0,106.918,106.918,106.6359,106.6359,15674.0
2020-05-22 15:20:00,117.18,117.25,116.84,117.1,11528.0,106.6268,106.6905,106.3174,106.554,11528.0
2020-05-22 15:25:00,117.05,117.05,116.93,117.04,14780.0,106.5085,106.5085,106.3993,106.4994,14780.0
2020-05-22 15:30:00,117.06,117.11,116.97,117.0,42809.0,106.5176,106.5631,106.4357,106.463,42809.0
2020-05-22 15:35:00,117.0,117.03,116.76,116.76,17141.0,106.463,106.4903,106.2446,106.2446,17141.0
2020-05-22 15:40:00,116.71,116.77,116.21,116.53,42671.0,106.1992,106.2537,105.7442,106.0354,42671.0
2020-05-22 15:45:00,116.54,116.66,116.53,116.56,28014.0,106.0445,106.1537,106.0354,106.0627,28014.0
2020-05-22 15:50:00,116.52,116.7,116.36,116.55,88265.0,106.0263,106.1901,105.8807,106.0536,88265.0
2020-05-22 15:55:00,116.56,117.1,116.55,117.0,177697.0,106.0627,106.554,106.0536,106.463,177697.0
2020-05-26 09:30:00,122.99,123.31,121.94,123.3,204700.0,111.9136,112.2048,110.9581,112.1957,204700.0
2020-05-26 09:35:00,123.19,123.64,122.95,123.61,111685.0,112.0956,112.505,111.8772,112.4777,111685.0
2020-05-26 09:40:00,123.64,124.3,123.63,124.12,47434.0,112.505,113.1056,112.4959,112.9418,47434.0
2020-05-26 09:45:00,124.17,124.87,124.0,124.38,72817.0,112.9873,113.6243,112.8326,113.1784,72817.0
2020-05-26 09:50:00,124.25,124.25,123.71,123.84,58595.0,113.0601,113.0601,112.5687,112.687,58595.0
2020-05-26 09:55:00,123.92,124.54,123.28,123.32,63037.0,112.7598,113.324,112.1775,112.2139,63037.0
2020-05-26 10:00:00,123.35,123.77,123.2,123.65,44423.0,112.2412,112.6233,112.1047,112.5141,44423.0
2020-05-26 10:05:00,123.64,123.84,122.95,123.52,42066.0,112.505,112.687,111.8772,112.3958,42066.0
2020-05-26 10:10:00,123.47,123.82,123.44,123.82,35808.0,112.3503,112.6688,112.3231,112.6688,35808.0
2020-05-26 10:15:00,123.76,124.0,123.58,123.72,37020.0,112.6142,112.8326,112.4504,112.5778,37020.0
2020-05-26 10:20:00,123.74,124.12,123.6,124.1,24546.0,112.596,112.9418,112.4686,112.9236,24546.0
2020-05-26 10:25:00,124.1,124.38,123.81,124.31,38722.0,112.9236,113.1784,112.6597,113.1147,38722.0
2020-05-26 10:30:00,124.32,124.34,124.1,124.32,21018.0,113.1238,113.142,112.9236,113.1238,21018.0
2020-05-26 10:35:00,124.26,124.32,123.76,123.86,32136.0,113.0692,113.1238,112.6142,112.7052,32136.0
2020-05-26 10:40:00,123.88,124.27,123.75,123.88,31019.0,112.7234,113.0783,112.6051,112.7234,31019.0
2020-05-26 10:45:00,123.88,124.04,123.62,123.62,21220.0,112.7234,112.869,112.4868,112.4868,21220.0
2020-05-26 10:50:00,123.61,124.32,123.61,124.19,21463.0,112.4777,113.1238,112.4777,113.0055,21463.0
2020-05-26 10:55:00,124.21,124.39,124.1,124.34,31201.0,113.0237,113.1875,112.9236,113.142,31201.0
2020-05-26 11:00:00,124.34,124.51,124.27,124.5,28078.0,113.142,113.2967,113.0783,113.2876,28078.0
2020-05-26 11:05:00,124.45,124.66,124.35,124.6,16252.0,113.2421,113.4332,113.1511,113.3786,16252.0
2020-05-26 11:10:00,124.61,124.61,124.38,124.4,30843.0,113.3877,113.3877,113.1784,113.1966,30843.0
2020-05-26 11:15:00,124.43,124.5,124.17,124.26,16797.0,113.2239,113.2876,112.9873,113.0692,16797.0
2020-05-26 11:20:00,124.21,124.27,123.68,123.68,20279.0,113.0237,113.0783,112.5414,112.5414,20279.0
2020-05-26 11:25:00,123.61,123.73,123.36,123.62,27696.0,112.4777,112.5869,112.2503,112.4868,27696.0
2020-05-26 11:30:00,123.58,123.78,123.42,123.54,21515.0,112.4504,112.6324,112.3049,112.414,21515.0
2020-05-26 11:35:00,123.59,123.82,123.59,123.82,23650.0,112.4595,112.6688,112.4595,112.6688,23650.0
2020-05-26 11:40:00,123.85,123.96,123.62,123.63,19275.0,112.6961,112.7962,112.4868,112.4959,19275.0
2020-05-26 11:45:00,123.65,123.72,123.29,123.45,24949.0,112.5141,112.5778,112.1866,112.3322,24949.0
2020-05-26 11:50:00,123.45,123.63,123.13,123.24,34745.0,112.3322,112.4959,112.041,112.1411,34745.0
2020-05-26 11:55:00,123.2,123.33,123.03,123.25,20942.0,112.1047,112.223,111.95,112.1502,20942.0
2020-05-26 12:00:00,123.24,123.44,123.19,123.19,31928.0,112.1411,112.3231,112.0956,112.0956,31928.0
2020-05-26 12:05:00,123.24,123.37,123.19,123.34,18108.0,112.1411,112.2594,112.0956,112.2321,18108.0
2020-05-26 12:10:00,123.32,123.75,123.3,123.71,19911.0,112.2139,112.6051,112.1957,112.5687,19911.0
2020-05-26 12:15:00,123.73,123.79,123.62,123.66,31430.0,112.5869,112.6415,112.4868,112.5232,31430.0
2020-05-26 12:20:00,123.66,123.7,123.33,123.35,20377.0,112.5232,112.5596,112.223,112.2412,20377.0
2020-05-26 12:25:00,123.3,123.57,123.26,123.56,14601.0,112.1957,112.4413,112.1593,112.4322,14601.0
2020-05-26 12:30:00,123.56,123.73,123.56,123.57,13788.0,112.4322,112.5869,112.4322,112.4413,13788.0
2020-05-26 12:35:00,123.61,123.9,123.46,123.86,18441.0,112.4777,112.7416,112.3412,112.7052,18441.0
2020-05-26 12:40:00,123.9,124.19,123.84,124.02,29900.0,112.7416,113.0055,112.687,112.8508,29900.0
2020-05-26 12:45:00,124.0,124.09,123.83,124.09,13162.0,112.8326,112.9145,112.6779,112.9145,13162.0
2020-05-26 12:50:00,124.11,124.33,124.1,124.28,13220.0,112.9327,113.1329,112.9236,113.0874,13220.0
2020-05-26 12:55:00,124.26,124.6,124.25,124.51,36815.0,113.0692,113.3786,113.0601,113.2967,36815.0
2020-05-26 13:00:00,124.5,124.67,124.42,124.62,20737.0,113.2876,113.4423,113.2148,113.3968,20737.0
2020-05-26 13:05:00,124.7,124.92,124.6,124.92,43267.0,113.4696,113.6698,113.3786,113.6698,43267.0
2020-05-26 13:10:00,124.93,124.99,124.85,124.98,13498.0,113.6789,113.7335,113.6061,113.7244,13498.0
2020-05-26 13:15:00,124.95,125.09,124.88,124.96,67266.0,113.6971,113.8245,113.6334,113.7062,67266.0
2020-05-26 13:20:00,124.98,125.07,124.84,124.94,18165.0,113.7244,113.8063,113.597,113.688,18165.0
2020-05-26 13:25:00,124.95,125.08,124.91,124.95,11057.0,113.6971,113.8154,113.6607,113.6971,11057.0
2020-05-26 13:30:00,124.9,124.94,124.61,124.67,17761.0,113.6516,113.688,113.3877,113.4423,17761.0
2020-05-26 13:35:00,124.68,125.2,124.65,125.17,25926.0,113.4514,113.9245,113.4241,113.8972,25926.0
2020-05-26 13:40:00,125.15,125.46,125.12,125.4,26889.0,113.879,114.1611,113.8518,114.1065,26889.0
2020-05-26 13:45:00,125.36,125.48,125.17,125.45,23447.0,114.0701,114.1793,113.8972,114.152,23447.0
2020-05-26 13:50:00,125.42,125.44,125.26,125.37,10872.0,114.1247,114.1429,113.9791,114.0792,10872.0
2020-05-26 13:55:00,125.38,125.45,125.22,125.39,20312.0,114.0883,114.152,113.9427,114.0974,20312.0
2020-05-26 14:00:00,125.38,125.41,125.26,125.41,19795.0,114.0883,114.1156,113.9791,114.1156,19795.0
2020-05-26 14:05:00,125.41,125.58,125.37,125.41,17871.0,114.1156,114.2703,114.0792,114.1156,17871.0
2020-05-26 14:10:00,125.43,125.6,125.42,125.53,14215.0,114.1338,114.2885,114.1247,114.2248,14215.0
2020-05-26 14:15:00,125.55,125.79,125.54,125.58,17239.0,114.243,114.4614,114.2339,114.2703,17239.0
2020-05-26 14:20:00,125.61,125.79,125.61,125.74,14564.0,114.2976,114.4614,114.2976,114.4159,14564.0
2020-05-26 14:25:00,125.71,125.81,125.62,125.8,27321.0,114.3886,114.4796,114.3067,114.4705,27321.0
2020-05-26 14:30:00,125.78,125.78,125.55,125.67,11436.0,114.4523,114.4523,114.243,114.3522,11436.0
2020-05-26 14:35:00,125.64,125.99,125.6,125.77,20425.0,114.3249,114.6434,114.2885,114.4432,20425.0
2020-05-26 14:40:00,125.77,125.77,125.46,125.58,17846.0,114.4432,114.4432,114.1611,114.2703,17846.0
2020-05-26 14:45:00,125.6,125.6,125.25,125.55,28288.0,114.2885,114.2885,113.97,114.243,28288.0
2020-05-26 14:50:00,125.52,125.57,125.31,125.53,12326.0,114.2157,114.2612,114.0246,114.2248,12326.0
2020-05-26 14:55:00,125.49,125.89,125.47,125.82,27570.0,114.1884,114.5524,114.1702,114.4887,27570.0
2020-05-26 15:00:00,125.78,125.92,125.67,125.77,33218.0,114.4523,114.5797,114.3522,114.4432,33218.0
2020-05-26 15:05:00,125.79,126.0,125.79,125.96,28915.0,114.4614,114.6525,114.4614,114.6161,28915.0
2020-05-26 15:10:00,125.94,126.29,125.93,126.16,35007.0,114.5979,114.9164,114.5888,114.7981,35007.0
2020-05-26 15:15:00,126.2,126.24,125.93,126.2,29557.0,114.8345,114.8709,114.5888,114.8345,29557.0
2020-05-26 15:20:00,126.22,126.45,126.15,126.41,23859.0,114.8527,115.062,114.789,115.0256,23859.0
2020-05-26 15:25:00,126.37,126.68,126.37,126.56,41022.0,114.9892,115.2713,114.9892,115.1621,41022.0
2020-05-26 15:30:00,126.55,126.74,125.85,125.98,57899.0,115.153,115.3259,114.516,114.6343,57899.0
2020-05-26 15:35:00,126.02,126.2,125.56,125.62,57324.0,114.6707,114.8345,114.2521,114.3067,57324.0
2020-05-26 15:40:00,125.62,125.62,125.0,125.23,61621.0,114.3067,114.3067,113.7426,113.9518,61621.0
2020-05-26 15:45:00,125.22,125.24,124.73,124.9,67132.0,113.9427,113.9609,113.4969,113.6516,67132.0
2020-05-26 15:50:00,124.98,125.04,124.22,124.55,143996.0,113.7244,113.779,113.0328,113.3331,143996.0
2020-05-26 15:55:00,124.54,124.85,124.52,124.84,185022.0,113.324,113.6061,113.3058,113.597,185022.0
2020-05-27 09:30:00,128.0,129.2,127.84,129.0,109063.0,116.4724,117.5643,116.3268,117.3823,109063.0
2020-05-27 09:35:00,129.02,129.12,127.77,127.78,60588.0,117.4005,117.4915,116.2631,116.2722,60588.0
2020-05-27 09:40:00,127.67,127.99,127.1,127.91,36315.0,116.1721,116.4633,115.6534,116.3905,36315.0
2020-05-27 09:45:00,127.99,128.06,127.33,127.42,32127.0,116.4633,116.527,115.8627,115.9446,32127.0
2020-05-27 09:50:00,127.41,127.48,126.63,126.7,28580.0,115.9355,115.9992,115.2258,115.2895,28580.0
2020-05-27 09:55:00,126.69,127.15,126.63,126.76,30706.0,115.2804,115.6989,115.2258,115.3441,30706.0
2020-05-27 10:00:00,126.75,126.9,126.15,126.65,55735.0,115.335,115.4714,114.789,115.244,55735.0
2020-05-27 10:05:00,126.63,126.93,126.63,126.71,36652.0,115.2258,115.4987,115.2258,115.2986,36652.0
2020-05-27 10:10:00,126.79,127.45,126.79,126.97,32170.0,115.3714,115.9719,115.3714,115.5351,32170.0
2020-05-27 10:15:00,126.95,127.32,126.92,127.12,17106.0,115.5169,115.8536,115.4896,115.6716,17106.0
2020-05-27 10:20:00,127.07,127.66,126.9,127.42,54887.0,115.6261,116.163,115.4714,115.9446,54887.0
2020-05-27 10:25:00,127.43,128.3,127.31,128.28,50635.0,115.9537,116.7454,115.8445,116.7272,50635.0
2020-05-27 10:30:00,128.26,128.27,127.3,127.39,21835.0,116.709,116.7181,115.8354,115.9173,21835.0
2020-05-27 10:35:00,127.35,127.52,127.12,127.37,20605.0,115.8809,116.0356,115.6716,115.8991,20605.0
2020-05-27 10:40:00,127.37,127.37,126.87,127.11,32590.0,115.8991,115.8991,115.4441,115.6625,32590.0
2020-05-27 10:45:00,127.19,127.2,126.25,126.34,27915.0,115.7353,115.7444,114.88,114.9619,27915.0
2020-05-27 10:50:00,126.34,126.34,125.87,125.95,45963.0,114.9619,114.9619,114.5342,114.607,45963.0
2020-05-27 10:55:00,125.84,126.47,125.5,126.38,38232.0,114.5069,115.0802,114.1975,114.9983,38232.0
2020-05-27 11:00:00,126.4,126.95,126.27,126.69,31148.0,115.0165,115.5169,114.8982,115.2804,31148.0
2020-05-27 11:05:00,126.74,126.95,126.46,126.95,23832.0,115.3259,115.5169,115.0711,115.5169,23832.0
2020-05-27 11:10:00,126.92,127.21,126.82,126.82,25210.0,115.4896,115.7535,115.3986,115.3986,25210.0
2020-05-27 11:15:00,126.8,126.83,126.36,126.72,21193.0,115.3805,115.4077,114.9801,115.3077,21193.0
2020-05-27 11:20:00,126.71,126.89,126.42,126.53,22776.0,115.2986,115.4623,115.0347,115.1348,22776.0
2020-05-27 11:25:00,126.53,127.0,126.53,126.88,24638.0,115.1348,115.5624,115.1348,115.4532,24638.0
2020-05-27 11:30:00,126.94,127.25,126.83,127.25,8329.0,115.5078,115.7899,115.4077,115.7899,8329.0
2020-05-27 11:35:00,127.33,127.61,126.88,127.08,18379.0,115.8627,116.1175,115.4532,115.6352,18379.0
2020-05-27 11:40:00,127.05,127.48,127.04,127.36,8718.0,115.6079,115.9992,115.5988,115.89,8718.0
2020-05-27 11:45:00,127.36,127.89,127.36,127.87,12685.0,115.89,116.3723,115.89,116.3541,12685.0
2020-05-27 11:50:00,127.82,128.2,127.73,128.09,28447.0,116.3086,116.6544,116.2267,116.5543,28447.0
2020-05-27 11:55:00,128.1,128.61,128.06,128.59,25295.0,116.5634,117.0274,116.527,117.0092,25295.0
2020-05-27 12:00:00,128.61,128.64,128.42,128.53,21482.0,117.0274,117.0547,116.8546,116.9546,21482.0
2020-05-27 12:05:00,128.52,128.58,128.13,128.54,24071.0,116.9455,117.0001,116.5907,116.9637,24071.0
2020-05-27 12:10:00,128.51,128.7,128.16,128.64,23531.0,116.9364,117.1093,116.618,117.0547,23531.0
2020-05-27 12:15:00,128.65,128.74,128.53,128.66,10914.0,117.0638,117.1457,116.9546,117.0729,10914.0
2020-05-27 12:20:00,128.67,128.74,128.55,128.71,13393.0,117.082,117.1457,116.9728,117.1184,13393.0
2020-05-27 12:25:00,128.7,128.84,128.5,128.52,16074.0,117.1093,117.2367,116.9273,116.9455,16074.0
2020-05-27 12:30:00,128.53,128.8,128.31,128.8,22708.0,116.9546,117.2003,116.7545,117.2003,22708.0
2020-05-27 12:35:00,128.77,128.81,128.61,128.71,12617.0,117.173,117.2094,117.0274,117.1184,12617.0
2020-05-27 12:40:00,128.71,129.22,128.68,128.98,33059.0,117.1184,117.5825,117.0911,117.3641,33059.0
2020-05-27 12:45:00,128.93,128.98,128.68,128.98,28382.0,117.3186,117.3641,117.0911,117.3641,28382.0
2020-05-27 12:50:00,128.98,129.33,128.93,129.32,23142.0,117.3641,117.6826,117.3186,117.6735,23142.0
2020-05-27 12:55:00,129.28,129.3,128.81,128.94,21367.0,117.6371,117.6553,117.2094,117.3277,21367.0
2020-05-27 13:00:00,128.94,128.95,128.52,128.85,18447.0,117.3277,117.3368,116.9455,117.2458,18447.0
2020-05-27 13:05:00,128.89,129.1,128.83,129.04,16607.0,117.2822,117.4733,117.2276,117.4187,16607.0
2020-05-27 13:10:00,129.0,129.02,128.79,128.94,9457.0,117.3823,117.4005,117.1912,117.3277,9457.0
2020-05-27 13:15:00,128.98,128.99,128.78,128.9,10290.0,117.3641,117.3732,117.1821,117.2913,10290.0
2020-05-27 13:20:00,128.97,129.05,128.89,128.97,8448.0,117.355,117.4278,117.2822,117.355,8448.0
2020-05-27 13:25:00,128.96,129.04,128.81,128.9,11777.0,117.3459,117.4187,117.2094,117.2913,11777.0
2020-05-27 13:30:00,128.9,129.1,128.77,129.1,15303.0,117.2913,117.4733,117.173,117.4733,15303.0
2020-05-27 13:35:00,129.12,129.22,128.95,129.19,11005.0,117.4915,117.5825,117.3368,117.5552,11005.0
2020-05-27 13:40:00,129.18,129.18,128.86,129.03,10324.0,117.5461,117.5461,117.2549,117.4096,10324.0
2020-05-27 13:45:00,129.0,129.01,128.86,128.87,8753.0,117.3823,117.3914,117.2549,117.264,8753.0
2020-05-27 13:50:00,128.86,128.95,128.73,128.89,12593.0,117.2549,117.3368,117.1366,117.2822,12593.0
2020-05-27 13:55:00,128.94,129.19,128.94,129.17,8383.0,117.3277,117.5552,117.3277,117.537,8383.0
2020-05-27 14:00:00,129.16,129.98,129.16,129.98,38159.0,117.5279,118.2741,117.5279,118.2741,38159.0
2020-05-27 14:05:00,129.96,130.37,129.96,130.34,82835.0,118.2559,118.6289,118.2559,118.6016,82835.0
2020-05-27 14:10:00,130.35,130.78,130.25,130.36,48383.0,118.6107,119.002,118.5197,118.6198,48383.0
2020-05-27 14:15:00,130.3,130.55,130.04,130.39,28972.0,118.5652,118.7927,118.3287,118.6471,28972.0
2020-05-27 14:20:00,130.37,130.45,130.25,130.44,36752.0,118.6289,118.7017,118.5197,118.6926,36752.0
2020-05-27 14:25:00,130.41,130.47,130.15,130.32,21321.0,118.6653,118.7199,118.4288,118.5834,21321.0
2020-05-27 14:30:00,130.34,130.46,130.15,130.31,19800.0,118.6016,118.7108,118.4288,118.5743,19800.0
2020-05-27 14:35:00,130.3,130.38,130.22,130.36,18714.0,118.5652,118.638,118.4924,118.6198,18714.0
2020-05-27 14:40:00,130.32,130.37,129.96,129.96,19058.0,118.5834,118.6289,118.2559,118.2559,19058.0
2020-05-27 14:45:00,129.99,130.09,129.82,129.89,23060.0,118.2832,118.3742,118.1285,118.1922,23060.0
2020-05-27 14:50:00,129.82,129.92,129.7,129.85,20093.0,118.1285,118.2195,118.0193,118.1558,20093.0
2020-05-27 14:55:00,129.83,130.03,129.75,129.98,37500.0,118.1376,118.3196,118.0648,118.2741,37500.0
2020-05-27 15:00:00,129.98,130.2,129.95,130.18,27636.0,118.2741,118.4742,118.2468,118.456,27636.0
2020-05-27 15:05:00,130.18,130.28,129.96,130.03,20483.0,118.456,118.547,118.2559,118.3196,20483.0
2020-05-27 15:10:00,130.06,130.27,130.02,130.22,18217.0,118.3469,118.5379,118.3105,118.4924,18217.0
2020-05-27 15:15:00,130.23,130.31,130.12,130.25,18283.0,118.5015,118.5743,118.4015,118.5197,18283.0
2020-05-27 15:20:00,130.29,130.29,130.07,130.19,13897.0,118.5561,118.5561,118.356,118.4651,13897.0
2020-05-27 15:25:00,130.21,130.24,130.11,130.16,19338.0,118.4833,118.5106,118.3924,118.4379,19338.0
2020-05-27 15:30:00,130.17,130.21,130.04,130.07,33849.0,118.447,118.4833,118.3287,118.356,33849.0
2020-05-27 15:35:00,130.11,130.37,130.02,130.34,26971.0,118.3924,118.6289,118.3105,118.6016,26971.0
2020-05-27 15:40:00,130.36,130.59,130.32,130.49,53366.0,118.6198,118.8291,118.5834,118.7381,53366.0
2020-05-27 15:45:00,130.49,130.54,130.36,130.44,63579.0,118.7381,118.7836,118.6198,118.6926,63579.0
2020-05-27 15:50:00,130.45,130.7,130.39,130.63,59207.0,118.7017,118.9292,118.6471,118.8655,59207.0
2020-05-27 15:55:00,130.6,130.61,130.32,130.44,135958.0,118.8382,118.8473,118.5834,118.6926,135958.0
2020-05-28 09:30:00,131.0,131.73,130.9,131.52,107157.0,119.2022,119.8665,119.1112,119.6754,107157.0
2020-05-28 09:35:00,131.58,132.06,130.31,130.36,76094.0,119.73,120.1667,118.5743,118.6198,76094.0
2020-05-28 09:40:00,130.48,130.78,129.77,130.18,66034.0,118.729,119.002,118.083,118.456,66034.0
2020-05-28 09:45:00,130.22,130.23,129.3,129.68,31368.0,118.4924,118.5015,117.6553,118.0011,31368.0
2020-05-28 09:50:00,129.58,130.21,129.53,130.06,25256.0,117.9101,118.4833,117.8646,118.3469,25256.0
2020-05-28 09:55:00,130.06,131.06,129.81,131.06,41269.0,118.3469,119.2568,118.1194,119.2568,41269.0
2020-05-28 10:00:00,130.99,131.68,130.87,131.56,55456.0,119.1931,119.821,119.0839,119.7118,55456.0
2020-05-28 10:05:00,131.6,132.0,131.58,131.79,38550.0,119.7482,120.1121,119.73,119.9211,38550.0
2020-05-28 10:10:00,131.78,132.3,131.71,131.81,52511.0,119.912,120.3851,119.8483,119.9393,52511.0
2020-05-28 10:15:00,131.72,131.9,130.83,131.25,35150.0,119.8574,120.0211,119.0475,119.4297,35150.0
2020-05-28 10:20:00,131.16,131.78,131.16,131.44,13273.0,119.3478,119.912,119.3478,119.6026,13273.0
2020-05-28 10:25:00,131.45,131.54,131.05,131.17,13623.0,119.6117,119.6936,119.2477,119.3569,13623.0
2020-05-28 10:30:00,131.11,131.32,130.92,131.04,19659.0,119.3023,119.4934,119.1294,119.2386,19659.0
2020-05-28 10:35:00,131.21,131.36,130.76,130.79,21629.0,119.3933,119.5298,118.9838,119.0111,21629.0
2020-05-28 10:40:00,130.78,131.07,130.71,130.92,25504.0,119.002,119.2659,118.9383,119.1294,25504.0
2020-05-28 10:45:00,130.96,130.97,130.7,130.82,7957.0,119.1658,119.1749,118.9292,119.0384,7957.0
2020-05-28 10:50:00,130.82,131.07,130.65,130.89,23503.0,119.0384,119.2659,118.8837,119.1021,23503.0
2020-05-28 10:55:00,130.9,130.99,130.32,130.44,16632.0,119.1112,119.1931,118.5834,118.6926,16632.0
2020-05-28 11:00:00,130.49,130.49,129.95,130.24,30205.0,118.7381,118.7381,118.2468,118.5106,30205.0
2020-05-28 11:05:00,130.3,130.78,130.15,130.62,30380.0,118.5652,119.002,118.4288,118.8564,30380.0
2020-05-28 11:10:00,130.6,130.99,130.58,130.92,11449.0,118.8382,119.1931,118.82,119.1294,11449.0
2020-05-28 11:15:00,130.99,131.44,130.97,131.32,9115.0,119.1931,119.6026,119.1749,119.4934,9115.0
2020-05-28 11:20:00,131.3,131.49,131.11,131.24,17877.0,119.4752,119.6481,119.3023,119.4206,17877.0
2020-05-28 11:25:00,131.3,131.5,131.12,131.5,15213.0,119.4752,119.6572,119.3114,119.6572,15213.0
2020-05-28 11:30:00,131.45,131.55,131.06,131.07,9279.0,119.6117,119.7027,119.2568,119.2659,9279.0
2020-05-28 11:35:00,131.02,131.4,130.93,131.2,12310.0,119.2204,119.5662,119.1385,119.3842,12310.0
2020-05-28 11:40:00,131.19,131.36,131.05,131.34,21362.0,119.3751,119.5298,119.2477,119.5116,21362.0
2020-05-28 11:45:00,131.37,131.55,131.27,131.54,12002.0,119.5389,119.7027,119.4479,119.6936,12002.0
2020-05-28 11:50:00,131.57,131.57,131.3,131.42,8722.0,119.7209,119.7209,119.4752,119.5844,8722.0
2020-05-28 11:55:00,131.46,131.66,131.36,131.54,20063.0,119.6208,119.8028,119.5298,119.6936,20063.0
2020-05-28 12:00:00,131.58,131.65,131.35,131.4,15263.0,119.73,119.7937,119.5207,119.5662,15263.0
2020-05-28 12:05:00,131.44,131.59,131.3,131.55,8836.0,119.6026,119.7391,119.4752,119.7027,8836.0
2020-05-28 12:10:00,131.61,131.71,131.44,131.44,9141.0,119.7573,119.8483,119.6026,119.6026,9141.0
2020-05-28 12:15:00,131.45,131.53,131.13,131.13,10667.0,119.6117,119.6845,119.3205,119.3205,10667.0
2020-05-28 12:20:00,131.14,131.35,131.1,131.32,4682.0,119.3296,119.5207,119.2932,119.4934,4682.0
2020-05-28 12:25:00,131.35,131.41,131.12,131.27,7841.0,119.5207,119.5753,119.3114,119.4479,7841.0
2020-05-28 12:30:00,131.28,131.33,131.16,131.24,7929.0,119.457,119.5025,119.3478,119.4206,7929.0
2020-05-28 12:35:00,131.24,131.54,131.22,131.51,8958.0,119.4206,119.6936,119.4024,119.6663,8958.0
2020-05-28 12:40:00,131.53,131.9,131.48,131.71,28690.0,119.6845,120.0211,119.639,119.8483,28690.0
2020-05-28 12:45:00,131.7,132.0,131.64,131.67,28822.0,119.8392,120.1121,119.7846,119.8119,28822.0
2020-05-28 12:50:00,131.74,132.62,131.73,132.62,37657.0,119.8756,120.6763,119.8665,120.6763,37657.0
2020-05-28 12:55:00,132.51,132.95,132.48,132.65,56288.0,120.5762,120.9766,120.5489,120.7036,56288.0
2020-05-28 13:00:00,132.68,132.97,132.57,132.74,19146.0,120.7309,120.9948,120.6308,120.7855,19146.0
2020-05-28 13:05:00,132.69,132.86,132.61,132.82,19884.0,120.74,120.8947,120.6672,120.8583,19884.0
2020-05-28 13:10:00,132.78,132.78,132.29,132.38,34235.0,120.8219,120.8219,120.376,120.4579,34235.0
2020-05-28 13:15:00,132.32,132.41,132.05,132.09,14436.0,120.4033,120.4852,120.1576,120.194,14436.0
2020-05-28 13:20:00,132.08,132.6,132.08,132.56,13345.0,120.1849,120.6581,120.1849,120.6217,13345.0
2020-05-28 13:25:00,132.48,132.59,132.28,132.52,11599.0,120.5489,120.649,120.3669,120.5853,11599.0
2020-05-28 13:30:00,132.5,132.5,132.25,132.5,9633.0,120.5671,120.5671,120.3396,120.5671,9633.0
2020-05-28 13:35:00,132.47,132.64,132.44,132.46,9276.0,120.5398,120.6945,120.5125,120.5307,9276.0
2020-05-28 13:40:00,132.51,132.9,132.51,132.76,13401.0,120.5762,120.9311,120.5762,120.8037,13401.0
2020-05-28 13:45:00,132.74,132.81,132.47,132.57,31289.0,120.7855,120.8492,120.5398,120.6308,31289.0
2020-05-28 13:50:00,132.51,132.75,132.24,132.65,24252.0,120.5762,120.7946,120.3305,120.7036,24252.0
2020-05-28 13:55:00,132.66,132.87,132.64,132.84,14742.0,120.7127,120.9038,120.6945,120.8765,14742.0
2020-05-28 14:00:00,132.84,132.98,132.73,132.77,12597.0,120.8765,121.0039,120.7764,120.8128,12597.0
2020-05-28 14:05:00,132.71,132.83,132.61,132.61,13159.0,120.7582,120.8674,120.6672,120.6672,13159.0
2020-05-28 14:10:00,132.6,132.95,132.54,132.94,21561.0,120.6581,120.9766,120.6035,120.9675,21561.0
2020-05-28 14:15:00,132.91,133.05,132.67,132.67,21884.0,120.9402,121.0676,120.7218,120.7218,21884.0
2020-05-28 14:20:00,132.71,133.0,132.71,132.85,12525.0,120.7582,121.0221,120.7582,120.8856,12525.0
2020-05-28 14:25:00,132.84,132.93,132.72,132.88,29446.0,120.8765,120.9584,120.7673,120.9129,29446.0
2020-05-28 14:30:00,132.94,133.38,132.94,133.23,45211.0,120.9675,121.3679,120.9675,121.2314,45211.0
2020-05-28 14:35:00,133.23,133.5,133.23,133.33,44959.0,121.2314,121.4771,121.2314,121.3224,44959.0
2020-05-28 14:40:00,133.35,133.47,133.03,133.23,19841.0,121.3406,121.4498,121.0494,121.2314,19841.0
2020-05-28 14:45:00,133.15,133.59,133.1,133.52,28202.0,121.1586,121.5589,121.1131,121.4953,28202.0
2020-05-28 14:50:00,133.54,133.63,133.36,133.39,20371.0,121.5134,121.5953,121.3497,121.377,20371.0
2020-05-28 14:55:00,133.37,133.66,133.24,133.61,26922.0,121.3588,121.6226,121.2405,121.5771,26922.0
2020-05-28 15:00:00,133.56,133.79,133.56,133.74,20186.0,121.5316,121.7409,121.5316,121.6954,20186.0
2020-05-28 15:05:00,133.72,133.72,133.55,133.59,13178.0,121.6772,121.6772,121.5225,121.5589,13178.0
2020-05-28 15:10:00,133.58,133.91,133.38,133.84,24364.0,121.5498,121.8501,121.3679,121.7864,24364.0
2020-05-28 15:15:00,133.88,133.88,133.12,133.13,31765.0,121.8228,121.8228,121.1313,121.1404,31765.0
2020-05-28 15:20:00,133.19,133.19,132.84,132.87,39108.0,121.195,121.195,120.8765,120.9038,39108.0
2020-05-28 15:25:00,132.86,133.14,132.57,132.7,46888.0,120.8947,121.1495,120.6308,120.7491,46888.0
2020-05-28 15:30:00,132.66,132.74,132.31,132.6,62827.0,120.7127,120.7855,120.3942,120.6581,62827.0
2020-05-28 15:35:00,132.57,132.63,132.18,132.24,72435.0,120.6308,120.6854,120.2759,120.3305,72435.0
2020-05-28 15:40:00,132.18,132.2,131.74,131.78,61803.0,120.2759,120.2941,119.8756,119.912,61803.0
2020-05-28 15:45:00,131.76,131.97,131.07,131.11,94048.0,119.8938,120.0848,119.2659,119.3023,94048.0
2020-05-28 15:50:00,131.07,131.38,130.9,131.15,109599.0,119.2659,119.548,119.1112,119.3387,109599.0
2020-05-28 15:55:00,131.16,131.8,131.07,131.16,174652.0,119.3478,119.9302,119.2659,119.3478,174652.0
2020-05-29 09:30:00,130.19,130.19,129.12,129.99,48007.0,118.4651,118.4651,117.4915,118.2832,48007.0
2020-05-29 09:35:00,129.71,130.0,129.53,129.69,36119.0,118.0284,118.2923,117.8646,118.0102,36119.0
2020-05-29 09:40:00,129.65,129.65,127.74,128.13,73551.0,117.9738,117.9738,116.2358,116.5907,73551.0
2020-05-29 09:45:00,128.19,128.77,127.81,128.47,37773.0,116.6453,117.173,116.2995,116.9001,37773.0
2020-05-29 09:50:00,128.38,128.66,128.08,128.27,26039.0,116.8182,117.0729,116.5452,116.7181,26039.0
2020-05-29 09:55:00,128.24,128.37,127.68,127.82,27119.0,116.6908,116.8091,116.1812,116.3086,27119.0
2020-05-29 10:00:00,127.84,128.03,127.61,127.63,30012.0,116.3268,116.4997,116.1175,116.1357,30012.0
2020-05-29 10:05:00,127.68,127.85,127.32,127.43,36537.0,116.1812,116.3359,115.8536,115.9537,36537.0
2020-05-29 10:10:00,127.45,127.73,127.05,127.67,43846.0,115.9719,116.2267,115.6079,116.1721,43846.0
2020-05-29 10:15:00,127.65,128.77,127.57,128.65,52471.0,116.1539,117.173,116.0811,117.0638,52471.0
2020-05-29 10:20:00,128.53,128.95,128.27,128.61,33753.0,116.9546,117.3368,116.7181,117.0274,33753.0
2020-05-29 10:25:00,128.54,128.59,128.16,128.43,30721.0,116.9637,117.0092,116.618,116.8637,30721.0
2020-05-29 10:30:00,128.44,128.73,128.18,128.24,39075.0,116.8728,117.1366,116.6362,116.6908,39075.0
2020-05-29 10:35:00,128.2,128.29,127.91,128.0,22464.0,116.6544,116.7363,116.3905,116.4724,22464.0
2020-05-29 10:40:00,127.91,128.06,127.69,127.76,26399.0,116.3905,116.527,116.1903,116.254,26399.0
2020-05-29 10:45:00,127.82,127.99,127.4,127.43,19495.0,116.3086,116.4633,115.9264,115.9537,19495.0
2020-05-29 10:50:00,127.48,127.66,127.26,127.28,21989.0,115.9992,116.163,115.799,115.8172,21989.0
2020-05-29 10:55:00,127.29,127.36,127.09,127.13,31084.0,115.8263,115.89,115.6443,115.6807,31084.0
2020-05-29 11:00:00,127.12,127.4,126.91,127.13,28728.0,115.6716,115.9264,115.4805,115.6807,28728.0
2020-05-29 11:05:00,127.17,127.39,127.17,127.22,22261.0,115.7171,115.9173,115.7171,115.7626,22261.0
2020-05-29 11:10:00,127.22,127.88,127.21,127.76,18383.0,115.7626,116.3632,115.7535,116.254,18383.0
2020-05-29 11:15:00,127.83,128.01,127.67,127.88,20830.0,116.3177,116.4815,116.1721,116.3632,20830.0
2020-05-29 11:20:00,127.88,128.12,127.79,128.05,23629.0,116.3632,116.5816,116.2813,116.5179,23629.0
2020-05-29 11:25:00,128.04,128.05,127.74,127.78,21588.0,116.5088,116.5179,116.2358,116.2722,21588.0
2020-05-29 11:30:00,127.74,127.83,127.42,127.6,10169.0,116.2358,116.3177,115.9446,116.1084,10169.0
2020-05-29 11:35:00,127.47,127.83,127.39,127.63,15526.0,115.9901,116.3177,115.9173,116.1357,15526.0
2020-05-29 11:40:00,127.63,127.63,127.25,127.42,16626.0,116.1357,116.1357,115.7899,115.9446,16626.0
2020-05-29 11:45:00,127.45,127.47,127.13,127.37,13040.0,115.9719,115.9901,115.6807,115.8991,13040.0
2020-05-29 11:50:00,127.34,127.52,127.25,127.31,14798.0,115.8718,116.0356,115.7899,115.8445,14798.0
2020-05-29 11:55:00,127.26,127.32,126.91,126.91,10162.0,115.799,115.8536,115.4805,115.4805,10162.0
2020-05-29 12:00:00,126.97,127.12,126.9,127.12,16664.0,115.5351,115.6716,115.4714,115.6716,16664.0
2020-05-29 12:05:00,127.1,127.16,126.95,127.01,10901.0,115.6534,115.708,115.5169,115.5715,10901.0
2020-05-29 12:10:00,127.0,127.07,126.81,126.81,17387.0,115.5624,115.6261,115.3896,115.3896,17387.0
2020-05-29 12:15:00,126.83,126.85,126.72,126.79,16731.0,115.4077,115.4259,115.3077,115.3714,16731.0
2020-05-29 12:20:00,126.74,126.95,126.71,126.85,12371.0,115.3259,115.5169,115.2986,115.4259,12371.0
2020-05-29 12:25:00,126.88,127.11,126.88,126.97,23914.0,115.4532,115.6625,115.4532,115.5351,23914.0
2020-05-29 12:30:00,126.95,127.0,126.71,126.83,10230.0,115.5169,115.5624,115.2986,115.4077,10230.0
2020-05-29 12:35:00,126.84,127.23,126.84,127.22,8044.0,115.4168,115.7717,115.4168,115.7626,8044.0
2020-05-29 12:40:00,127.26,127.32,126.92,127.02,9947.0,115.799,115.8536,115.4896,115.5806,9947.0
2020-05-29 12:45:00,126.95,127.02,126.87,126.9,6982.0,115.5169,115.5806,115.4441,115.4714,6982.0
2020-05-29 12:50:00,126.92,126.96,126.48,126.71,13089.0,115.4896,115.526,115.0893,115.2986,13089.0
2020-05-29 12:55:00,126.68,127.78,126.53,127.71,36308.0,115.2713,116.2722,115.1348,116.2085,36308.0
2020-05-29 13:00:00,127.71,128.08,127.68,127.97,47972.0,116.2085,116.5452,116.1812,116.4451,47972.0
2020-05-29 13:05:00,127.97,128.45,127.91,128.23,27820.0,116.4451,116.8819,116.3905,116.6817,27820.0
2020-05-29 13:10:00,128.25,128.63,128.22,128.59,19213.0,116.6999,117.0456,116.6726,117.0092,19213.0
2020-05-29 13:15:00,128.63,128.66,128.49,128.63,30591.0,117.0456,117.0729,116.9183,117.0456,30591.0
2020-05-29 13:20:00,128.58,128.69,128.48,128.69,17121.0,117.0001,117.1002,116.9092,117.1002,17121.0
2020-05-29 13:25:00,128.67,128.74,128.58,128.64,9942.0,117.082,117.1457,117.0001,117.0547,9942.0
2020-05-29 13:30:00,128.64,128.82,128.63,128.69,19350.0,117.0547,117.2185,117.0456,117.1002,19350.0
2020-05-29 13:35:00,128.69,128.69,128.49,128.53,22600.0,117.1002,117.1002,116.9183,116.9546,22600.0
2020-05-29 13:40:00,128.5,128.64,128.38,128.41,29707.0,116.9273,117.0547,116.8182,116.8455,29707.0
2020-05-29 13:45:00,128.39,128.66,128.32,128.59,12390.0,116.8273,117.0729,116.7636,117.0092,12390.0
2020-05-29 13:50:00,128.54,128.56,128.13,128.27,16822.0,116.9637,116.9819,116.5907,116.7181,16822.0
2020-05-29 13:55:00,128.3,128.4,128.23,128.33,8742.0,116.7454,116.8364,116.6817,116.7727,8742.0
2020-05-29 14:00:00,128.25,128.58,128.25,128.41,12123.0,116.6999,117.0001,116.6999,116.8455,12123.0
2020-05-29 14:05:00,128.37,129.02,128.15,129.01,26765.0,116.8091,117.4005,116.6089,117.3914,26765.0
2020-05-29 14:10:00,129.0,129.25,128.76,128.79,19458.0,117.3823,117.6098,117.1639,117.1912,19458.0
2020-05-29 14:15:00,128.88,129.05,128.73,129.05,19812.0,117.2731,117.4278,117.1366,117.4278,19812.0
2020-05-29 14:20:00,129.05,129.13,128.82,129.03,14510.0,117.4278,117.5006,117.2185,117.4096,14510.0
2020-05-29 14:25:00,129.0,129.5,129.0,129.45,28064.0,117.3823,117.8373,117.3823,117.7918,28064.0
2020-05-29 14:30:00,129.42,129.56,129.25,129.49,16320.0,117.7645,117.8919,117.6098,117.8282,16320.0
2020-05-29 14:35:00,129.51,129.58,129.27,129.35,11423.0,117.8464,117.9101,117.628,117.7008,11423.0
2020-05-29 14:40:00,129.39,129.44,129.12,129.12,8526.0,117.7372,117.7827,117.4915,117.4915,8526.0
2020-05-29 14:45:00,129.12,129.25,128.76,128.84,19335.0,117.4915,117.6098,117.1639,117.2367,19335.0
2020-05-29 14:50:00,128.81,128.81,127.83,128.41,36932.0,117.2094,117.2094,116.3177,116.8455,36932.0
2020-05-29 14:55:00,128.36,129.89,128.25,129.88,26355.0,116.8,118.1922,116.6999,118.1831,26355.0
2020-05-29 15:00:00,129.82,130.38,129.81,130.38,50317.0,118.1285,118.638,118.1194,118.638,50317.0
2020-05-29 15:05:00,130.3,130.44,130.05,130.43,53752.0,118.5652,118.6926,118.3378,118.6835,53752.0
2020-05-29 15:10:00,130.44,130.85,130.44,130.59,62512.0,118.6926,119.0657,118.6926,118.8291,62512.0
2020-05-29 15:15:00,130.63,130.69,130.39,130.58,46030.0,118.8655,118.9201,118.6471,118.82,46030.0
2020-05-29 15:20:00,130.57,130.81,130.41,130.81,31359.0,118.8109,119.0293,118.6653,119.0293,31359.0
2020-05-29 15:25:00,130.79,130.79,130.26,130.46,29651.0,119.0111,119.0111,118.5288,118.7108,29651.0
2020-05-29 15:30:00,130.46,130.7,130.17,130.25,25482.0,118.7108,118.9292,118.447,118.5197,25482.0
2020-05-29 15:35:00,130.29,130.32,129.9,130.18,42857.0,118.5561,118.5834,118.2013,118.456,42857.0
2020-05-29 15:40:00,130.19,130.35,130.06,130.28,27523.0,118.4651,118.6107,118.3469,118.547,27523.0
2020-05-29 15:45:00,130.3,130.34,129.85,129.9,32258.0,118.5652,118.6016,118.1558,118.2013,32258.0
2020-05-29 15:50:00,129.94,130.89,129.94,130.7,69923.0,118.2377,119.1021,118.2377,118.9292,69923.0
2020-05-29 15:55:00,130.72,130.87,130.42,130.56,146222.0,118.9474,119.0839,118.6744,118.8018,146222.0
2020-06-01 09:30:00,129.05,129.55,127.64,127.91,106398.0,117.4278,117.8828,116.1448,116.3905,106398.0
2020-06-01 09:35:00,127.72,128.08,127.46,127.67,34619.0,116.2176,116.5452,115.981,116.1721,34619.0
2020-06-01 09:40:00,127.81,128.49,127.69,128.48,28194.0,116.2995,116.9183,116.1903,116.9092,28194.0
2020-06-01 09:45:00,128.41,128.58,127.93,128.58,26064.0,116.8455,117.0001,116.4087,117.0001,26064.0
2020-06-01 09:50:00,128.58,128.65,127.91,127.91,22271.0,117.0001,117.0638,116.3905,116.3905,22271.0
2020-06-01 09:55:00,128.01,128.3,127.93,128.17,23494.0,116.4815,116.7454,116.4087,116.6271,23494.0
2020-06-01 10:00:00,128.13,128.54,127.73,127.86,28981.0,116.5907,116.9637,116.2267,116.345,28981.0
2020-06-01 10:05:00,127.86,128.31,127.86,128.06,14953.0,116.345,116.7545,116.345,116.527,14953.0
2020-06-01 10:10:00,128.09,128.28,127.7,127.84,25048.0,116.5543,116.7272,116.1994,116.3268,25048.0
2020-06-01 10:15:00,127.89,128.04,127.67,127.8,20628.0,116.3723,116.5088,116.1721,116.2904,20628.0
2020-06-01 10:20:00,127.88,129.05,127.79,128.69,61994.0,116.3632,117.4278,116.2813,117.1002,61994.0
2020-06-01 10:25:00,128.66,129.04,128.35,128.56,20102.0,117.0729,117.4187,116.7909,116.9819,20102.0
2020-06-01 10:30:00,128.56,128.65,128.41,128.53,10213.0,116.9819,117.0638,116.8455,116.9546,10213.0
2020-06-01 10:35:00,128.55,128.65,128.32,128.62,24790.0,116.9728,117.0638,116.7636,117.0365,24790.0
2020-06-01 10:40:00,128.64,128.9,128.51,128.9,13916.0,117.0547,117.2913,116.9364,117.2913,13916.0
2020-06-01 10:45:00,128.93,128.94,128.69,128.74,30827.0,117.3186,117.3277,117.1002,117.1457,30827.0
2020-06-01 10:50:00,128.68,128.72,128.4,128.7,11034.0,117.0911,117.1275,116.8364,117.1093,11034.0
2020-06-01 10:55:00,128.68,128.89,128.5,128.5,9458.0,117.0911,117.2822,116.9273,116.9273,9458.0
2020-06-01 11:00:00,128.51,128.52,127.95,127.96,21104.0,116.9364,116.9455,116.4269,116.436,21104.0
2020-06-01 11:05:00,127.93,128.32,127.93,128.29,8984.0,116.4087,116.7636,116.4087,116.7363,8984.0
2020-06-01 11:10:00,128.25,128.26,127.92,128.14,9173.0,116.6999,116.709,116.3996,116.5998,9173.0
2020-06-01 11:15:00,128.17,128.68,128.01,128.53,26797.0,116.6271,117.0911,116.4815,116.9546,26797.0
2020-06-01 11:20:00,128.45,128.58,128.31,128.34,7626.0,116.8819,117.0001,116.7545,116.7818,7626.0
2020-06-01 11:25:00,128.32,128.36,128.06,128.1,13692.0,116.7636,116.8,116.527,116.5634,13692.0
2020-06-01 11:30:00,128.09,128.24,128.06,128.24,11939.0,116.5543,116.6908,116.527,116.6908,11939.0
2020-06-01 11:35:00,128.25,128.44,128.22,128.44,5805.0,116.6999,116.8728,116.6726,116.8728,5805.0
2020-06-01 11:40:00,128.49,128.69,128.35,128.43,16095.0,116.9183,117.1002,116.7909,116.8637,16095.0
2020-06-01 11:45:00,128.4,128.4,128.17,128.29,7420.0,116.8364,116.8364,116.6271,116.7363,7420.0
2020-06-01 11:50:00,128.3,128.33,128.15,128.15,10899.0,116.7454,116.7727,116.6089,116.6089,10899.0
2020-06-01 11:55:00,128.14,128.29,128.06,128.17,10403.0,116.5998,116.7363,116.527,116.6271,10403.0
2020-06-01 12:00:00,128.09,128.38,128.02,128.35,13957.0,116.5543,116.8182,116.4906,116.7909,13957.0
2020-06-01 12:05:00,128.35,128.71,128.35,128.44,8399.0,116.7909,117.1184,116.7909,116.8728,8399.0
2020-06-01 12:10:00,128.48,128.55,128.34,128.37,7451.0,116.9092,116.9728,116.7818,116.8091,7451.0
2020-06-01 12:15:00,128.36,128.57,128.36,128.45,12319.0,116.8,116.991,116.8,116.8819,12319.0
2020-06-01 12:20:00,128.47,128.55,128.43,128.54,7644.0,116.9001,116.9728,116.8637,116.9637,7644.0
2020-06-01 12:25:00,128.52,128.52,128.37,128.41,8921.0,116.9455,116.9455,116.8091,116.8455,8921.0
2020-06-01 12:30:00,128.49,128.75,128.43,128.62,27073.0,116.9183,117.1548,116.8637,117.0365,27073.0
2020-06-01 12:35:00,128.65,128.66,128.44,128.49,7312.0,117.0638,117.0729,116.8728,116.9183,7312.0
2020-06-01 12:40:00,128.51,128.62,128.47,128.61,7092.0,116.9364,117.0365,116.9001,117.0274,7092.0
2020-06-01 12:45:00,128.58,128.77,128.57,128.63,7805.0,117.0001,117.173,116.991,117.0456,7805.0
2020-06-01 12:50:00,128.74,128.96,128.73,128.86,13046.0,117.1457,117.3459,117.1366,117.2549,13046.0
2020-06-01 12:55:00,128.89,128.89,128.66,128.87,5085.0,117.2822,117.2822,117.0729,117.264,5085.0
2020-06-01 13:00:00,128.92,129.0,128.87,128.92,9911.0,117.3095,117.3823,117.264,117.3095,9911.0
2020-06-01 13:05:00,128.9,128.93,128.76,128.89,7230.0,117.2913,117.3186,117.1639,117.2822,7230.0
2020-06-01 13:10:00,128.89,128.94,128.79,128.81,7166.0,117.2822,117.3277,117.1912,117.2094,7166.0
2020-06-01 13:15:00,128.75,128.94,128.75,128.94,11801.0,117.1548,117.3277,117.1548,117.3277,11801.0
2020-06-01 13:20:00,128.9,129.03,128.89,129.01,34120.0,117.2913,117.4096,117.2822,117.3914,34120.0
2020-06-01 13:25:00,129.05,129.28,129.04,129.23,12524.0,117.4278,117.6371,117.4187,117.5916,12524.0
2020-06-01 13:30:00,129.22,129.36,129.14,129.23,10050.0,117.5825,117.7099,117.5097,117.5916,10050.0
2020-06-01 13:35:00,129.23,129.35,129.16,129.34,5696.0,117.5916,117.7008,117.5279,117.6917,5696.0
2020-06-01 13:40:00,129.33,129.42,129.3,129.35,7033.0,117.6826,117.7645,117.6553,117.7008,7033.0
2020-06-01 13:45:00,129.34,129.47,129.24,129.31,8903.0,117.6917,117.81,117.6007,117.6644,8903.0
2020-06-01 13:50:00,129.33,129.41,129.1,129.41,26533.0,117.6826,117.7554,117.4733,117.7554,26533.0
2020-06-01 13:55:00,129.5,129.5,129.2,129.28,10554.0,117.8373,117.8373,117.5643,117.6371,10554.0
2020-06-01 14:00:00,129.3,129.33,129.18,129.31,9236.0,117.6553,117.6826,117.5461,117.6644,9236.0
2020-06-01 14:05:00,129.24,129.38,129.16,129.32,8548.0,117.6007,117.7281,117.5279,117.6735,8548.0
2020-06-01 14:10:00,129.35,129.55,129.34,129.5,21875.0,117.7008,117.8828,117.6917,117.8373,21875.0
2020-06-01 14:15:00,129.5,129.55,129.43,129.53,14047.0,117.8373,117.8828,117.7736,117.8646,14047.0
2020-06-01 14:20:00,129.48,129.75,129.47,129.63,21271.0,117.8191,118.0648,117.81,117.9556,21271.0
2020-06-01 14:25:00,129.65,129.71,129.44,129.59,14242.0,117.9738,118.0284,117.7827,117.9192,14242.0
2020-06-01 14:30:00,129.59,129.6,129.36,129.5,11952.0,117.9192,117.9283,117.7099,117.8373,11952.0
2020-06-01 14:35:00,129.53,129.68,129.45,129.45,11090.0,117.8646,118.0011,117.7918,117.7918,11090.0
2020-06-01 14:40:00,129.44,129.44,128.93,129.02,12479.0,117.7827,117.7827,117.3186,117.4005,12479.0
2020-06-01 14:45:00,129.0,129.28,128.96,129.25,12561.0,117.3823,117.6371,117.3459,117.6098,12561.0
2020-06-01 14:50:00,129.23,129.3,129.14,129.27,15436.0,117.5916,117.6553,117.5097,117.628,15436.0
2020-06-01 14:55:00,129.24,129.49,129.23,129.48,13253.0,117.6007,117.8282,117.5916,117.8191,13253.0
2020-06-01 15:00:00,129.45,129.67,129.45,129.65,9244.0,117.7918,117.992,117.7918,117.9738,9244.0
2020-06-01 15:05:00,129.6,129.68,129.49,129.66,8239.0,117.9283,118.0011,117.8282,117.9829,8239.0
2020-06-01 15:10:00,129.67,129.7,129.56,129.6,10310.0,117.992,118.0193,117.8919,117.9283,10310.0
2020-06-01 15:15:00,129.6,129.74,129.43,129.64,20258.0,117.9283,118.0557,117.7736,117.9647,20258.0
2020-06-01 15:20:00,129.68,129.92,129.68,129.82,16033.0,118.0011,118.2195,118.0011,118.1285,16033.0
2020-06-01 15:25:00,129.8,130.1,129.79,129.97,17213.0,118.1103,118.3833,118.1012,118.265,17213.0
2020-06-01 15:30:00,130.0,130.22,129.85,130.21,19961.0,118.2923,118.4924,118.1558,118.4833,19961.0
2020-06-01 15:35:00,130.23,130.46,130.12,130.3,30595.0,118.5015,118.7108,118.4015,118.5652,30595.0
2020-06-01 15:40:00,130.29,130.31,129.94,130.08,31377.0,118.5561,118.5743,118.2377,118.3651,31377.0
2020-06-01 15:45:00,130.07,130.25,129.96,130.03,38702.0,118.356,118.5197,118.2559,118.3196,38702.0
2020-06-01 15:50:00,130.02,130.17,129.86,129.96,52675.0,118.3105,118.447,118.1649,118.2559,52675.0
2020-06-01 15:55:00,129.92,130.09,129.64,129.67,83360.0,118.2195,118.3742,117.9647,117.992,83360.0
2020-06-02 09:30:00,130.83,131.9,130.7,131.29,52886.0,119.0475,120.0211,118.9292,119.4661,52886.0
2020-06-02 09:35:00,131.36,131.73,131.1,131.22,38509.0,119.5298,119.8665,119.2932,119.4024,38509.0
2020-06-02 09:40:00,131.12,131.41,131.08,131.13,17257.0,119.3114,119.5753,119.275,119.3205,17257.0
2020-06-02 09:45:00,131.13,131.68,131.11,131.64,28830.0,119.3205,119.821,119.3023,119.7846,28830.0
2020-06-02 09:50:00,131.63,132.14,131.51,131.88,18444.0,119.7755,120.2395,119.6663,120.0029,18444.0
2020-06-02 09:55:00,131.93,132.55,131.93,132.53,48910.0,120.0484,120.6126,120.0484,120.5944,48910.0
2020-06-02 10:00:00,132.55,132.94,132.47,132.7,58532.0,120.6126,120.9675,120.5398,120.7491,58532.0
2020-06-02 10:05:00,132.65,133.11,132.65,133.0,31932.0,120.7036,121.1222,120.7036,121.0221,31932.0
2020-06-02 10:10:00,132.99,133.45,132.96,133.43,34742.0,121.013,121.4316,120.9857,121.4134,34742.0
2020-06-02 10:15:00,133.4,133.82,133.37,133.5,43813.0,121.3861,121.7682,121.3588,121.4771,43813.0
2020-06-02 10:20:00,133.54,133.82,133.54,133.7,28799.0,121.5134,121.7682,121.5134,121.659,28799.0
2020-06-02 10:25:00,133.71,134.14,133.67,134.14,21673.0,121.6681,122.0594,121.6317,122.0594,21673.0
2020-06-02 10:30:00,134.19,134.6,134.13,134.36,66260.0,122.1049,122.478,122.0503,122.2596,66260.0
2020-06-02 10:35:00,134.37,134.43,133.62,134.39,52203.0,122.2687,122.3233,121.5862,122.2869,52203.0
2020-06-02 10:40:00,134.39,134.54,133.81,133.81,47664.0,122.2869,122.4234,121.7591,121.7591,47664.0
2020-06-02 10:45:00,133.86,133.91,133.34,133.37,34878.0,121.8046,121.8501,121.3315,121.3588,34878.0
2020-06-02 10:50:00,133.33,133.45,133.14,133.36,25277.0,121.3224,121.4316,121.1495,121.3497,25277.0
2020-06-02 10:55:00,133.3,133.42,133.21,133.25,9991.0,121.2951,121.4043,121.2132,121.2496,9991.0
2020-06-02 11:00:00,133.29,133.34,132.57,132.86,20250.0,121.286,121.3315,120.6308,120.8947,20250.0
2020-06-02 11:05:00,132.82,132.92,132.08,132.27,31612.0,120.8583,120.9493,120.1849,120.3578,31612.0
2020-06-02 11:10:00,132.27,132.74,132.19,132.52,14549.0,120.3578,120.7855,120.285,120.5853,14549.0
2020-06-02 11:15:00,132.5,132.89,132.5,132.65,18420.0,120.5671,120.922,120.5671,120.7036,18420.0
2020-06-02 11:20:00,132.62,132.76,132.6,132.61,8297.0,120.6763,120.8037,120.6581,120.6672,8297.0
2020-06-02 11:25:00,132.63,132.77,132.55,132.71,9153.0,120.6854,120.8128,120.6126,120.7582,9153.0
2020-06-02 11:30:00,132.65,132.75,132.31,132.43,14054.0,120.7036,120.7946,120.3942,120.5034,14054.0
2020-06-02 11:35:00,132.42,132.8,132.41,132.8,11654.0,120.4943,120.8401,120.4852,120.8401,11654.0
2020-06-02 11:40:00,132.78,132.93,132.71,132.76,41466.0,120.8219,120.9584,120.7582,120.8037,41466.0
2020-06-02 11:45:00,132.74,132.99,132.61,132.94,15410.0,120.7855,121.013,120.6672,120.9675,15410.0
2020-06-02 11:50:00,132.9,132.93,132.58,132.93,29666.0,120.9311,120.9584,120.6399,120.9584,29666.0
2020-06-02 11:55:00,132.89,132.97,132.55,132.69,9692.0,120.922,120.9948,120.6126,120.74,9692.0
2020-06-02 12:00:00,132.7,132.86,132.53,132.77,13342.0,120.7491,120.8947,120.5944,120.8128,13342.0
2020-06-02 12:05:00,132.81,133.14,132.8,133.09,10358.0,120.8492,121.1495,120.8401,121.104,10358.0
2020-06-02 12:10:00,133.09,133.58,133.09,133.31,38846.0,121.104,121.5498,121.104,121.3042,38846.0
2020-06-02 12:15:00,133.31,133.47,133.22,133.39,15664.0,121.3042,121.4498,121.2223,121.377,15664.0
2020-06-02 12:20:00,133.39,133.61,133.39,133.53,8710.0,121.377,121.5771,121.377,121.5044,8710.0
2020-06-02 12:25:00,133.57,133.76,133.57,133.76,10156.0,121.5407,121.7136,121.5407,121.7136,10156.0
2020-06-02 12:30:00,133.77,134.01,133.77,133.88,23509.0,121.7227,121.9411,121.7227,121.8228,23509.0
2020-06-02 12:35:00,133.85,134.0,133.78,133.8,6441.0,121.7955,121.932,121.7318,121.75,6441.0
2020-06-02 12:40:00,133.8,134.08,133.79,134.01,8462.0,121.75,122.0048,121.7409,121.9411,8462.0
2020-06-02 12:45:00,134.03,134.11,133.98,134.02,7421.0,121.9593,122.0321,121.9138,121.9502,7421.0
2020-06-02 12:50:00,134.03,134.3,134.03,134.25,31446.0,121.9593,122.205,121.9593,122.1595,31446.0
2020-06-02 12:55:00,134.25,134.51,134.24,134.36,24986.0,122.1595,122.3961,122.1504,122.2596,24986.0
2020-06-02 13:00:00,134.36,134.36,134.1,134.17,9241.0,122.2596,122.2596,122.023,122.0867,9241.0
2020-06-02 13:05:00,134.21,134.46,134.17,134.33,14697.0,122.1231,122.3506,122.0867,122.2323,14697.0
2020-06-02 13:10:00,134.31,134.32,134.21,134.31,4349.0,122.2141,122.2232,122.1231,122.2141,4349.0
2020-06-02 13:15:00,134.29,134.29,134.16,134.19,15000.0,122.1959,122.1959,122.0776,122.1049,15000.0
2020-06-02 13:20:00,134.15,134.25,134.06,134.18,12278.0,122.0685,122.1595,121.9866,122.0958,12278.0
2020-06-02 13:25:00,134.23,134.28,134.11,134.28,8919.0,122.1413,122.1868,122.0321,122.1868,8919.0
2020-06-02 13:30:00,134.28,134.31,134.09,134.17,29283.0,122.1868,122.2141,122.0139,122.0867,29283.0
2020-06-02 13:35:00,134.11,134.36,134.03,134.36,12432.0,122.0321,122.2596,121.9593,122.2596,12432.0
2020-06-02 13:40:00,134.32,134.55,134.31,134.54,12188.0,122.2232,122.4325,122.2141,122.4234,12188.0
2020-06-02 13:45:00,134.53,134.59,134.31,134.54,16102.0,122.4143,122.4689,122.2141,122.4234,16102.0
2020-06-02 13:50:00,134.53,134.54,134.22,134.25,8387.0,122.4143,122.4234,122.1322,122.1595,8387.0
2020-06-02 13:55:00,134.18,134.36,134.15,134.3,11826.0,122.0958,122.2596,122.0685,122.205,11826.0
2020-06-02 14:00:00,134.3,134.57,134.26,134.57,14827.0,122.205,122.4507,122.1686,122.4507,14827.0
2020-06-02 14:05:00,134.53,134.58,134.3,134.38,27409.0,122.4143,122.4598,122.205,122.2778,27409.0
2020-06-02 14:10:00,134.39,134.56,134.28,134.55,16977.0,122.2869,122.4416,122.1868,122.4325,16977.0
2020-06-02 14:15:00,134.55,134.55,134.31,134.5,8884.0,122.4325,122.4325,122.2141,122.387,8884.0
2020-06-02 14:20:00,134.48,134.52,134.36,134.52,16047.0,122.3688,122.4052,122.2596,122.4052,16047.0
2020-06-02 14:25:00,134.5,134.5,134.29,134.41,19609.0,122.387,122.387,122.1959,122.3051,19609.0
2020-06-02 14:30:00,134.39,134.41,133.82,133.82,21659.0,122.2869,122.3051,121.7682,121.7682,21659.0
2020-06-02 14:35:00,133.86,133.88,133.61,133.69,12963.0,121.8046,121.8228,121.5771,121.6499,12963.0
2020-06-02 14:40:00,133.72,134.0,133.71,133.93,12504.0,121.6772,121.932,121.6681,121.8683,12504.0
2020-06-02 14:45:00,133.93,133.99,133.71,133.94,20156.0,121.8683,121.9229,121.6681,121.8774,20156.0
2020-06-02 14:50:00,133.98,134.17,133.95,134.09,17764.0,121.9138,122.0867,121.8865,122.0139,17764.0
2020-06-02 14:55:00,134.1,134.3,134.1,134.23,9306.0,122.023,122.205,122.023,122.1413,9306.0
2020-06-02 15:00:00,134.26,134.28,133.95,134.08,9327.0,122.1686,122.1868,121.8865,122.0048,9327.0
2020-06-02 15:05:00,134.06,134.15,133.92,133.99,10982.0,121.9866,122.0685,121.8592,121.9229,10982.0
2020-06-02 15:10:00,134.0,134.06,133.89,134.03,21843.0,121.932,121.9866,121.8319,121.9593,21843.0
2020-06-02 15:15:00,134.02,134.2,133.92,134.2,23630.0,121.9502,122.114,121.8592,122.114,23630.0
2020-06-02 15:20:00,134.18,134.33,133.97,134.1,18132.0,122.0958,122.2323,121.9047,122.023,18132.0
2020-06-02 15:25:00,134.08,134.17,133.91,134.17,17004.0,122.0048,122.0867,121.8501,122.0867,17004.0
2020-06-02 15:30:00,134.18,134.26,133.83,134.02,33419.0,122.0958,122.1686,121.7773,121.9502,33419.0
2020-06-02 15:35:00,134.02,134.02,133.74,133.91,24434.0,121.9502,121.9502,121.6954,121.8501,24434.0
2020-06-02 15:40:00,133.85,133.89,133.61,133.74,36253.0,121.7955,121.8319,121.5771,121.6954,36253.0
2020-06-02 15:45:00,133.72,133.8,133.44,133.77,44147.0,121.6772,121.75,121.4225,121.7227,44147.0
2020-06-02 15:50:00,133.77,134.03,133.77,133.98,66229.0,121.7227,121.9593,121.7227,121.9138,66229.0
2020-06-02 15:55:00,133.97,134.29,133.88,134.21,100402.0,121.9047,122.1959,121.8228,122.1231,100402.0
2020-06-03 09:30:00,136.82,138.23,136.53,137.96,106415.0,124.4981,125.7811,124.2342,125.5354,106415.0
2020-06-03 09:35:00,137.96,138.28,137.36,137.73,57073.0,125.5354,125.8266,124.9894,125.3261,57073.0
2020-06-03 09:40:00,137.69,138.0,137.41,137.61,26266.0,125.2897,125.5718,125.0349,125.2169,26266.0
2020-06-03 09:45:00,137.6,137.91,137.53,137.8,23132.0,125.2078,125.4899,125.1441,125.3898,23132.0
2020-06-03 09:50:00,137.8,138.08,137.04,137.21,27270.0,125.3898,125.6446,124.6982,124.8529,27270.0
2020-06-03 09:55:00,137.16,137.71,137.16,137.66,17803.0,124.8074,125.3079,124.8074,125.2624,17803.0
2020-06-03 10:00:00,137.69,138.4,137.66,138.38,29883.0,125.2897,125.9358,125.2624,125.9176,29883.0
2020-06-03 10:05:00,138.41,138.62,138.05,138.3,34290.0,125.9449,126.1359,125.6173,125.8448,34290.0
2020-06-03 10:10:00,138.33,138.95,138.33,138.38,40164.0,125.8721,126.4362,125.8721,125.9176,40164.0
2020-06-03 10:15:00,138.32,138.49,138.07,138.42,11177.0,125.863,126.0177,125.6355,125.954,11177.0
2020-06-03 10:20:00,138.48,138.56,138.34,138.4,20809.0,126.0086,126.0814,125.8812,125.9358,20809.0
2020-06-03 10:25:00,138.49,138.7,138.46,138.68,17571.0,126.0177,126.2087,125.9904,126.1905,17571.0
2020-06-03 10:30:00,138.68,138.84,138.6,138.69,18918.0,126.1905,126.3361,126.1177,126.1996,18918.0
2020-06-03 10:35:00,138.69,138.77,138.29,138.39,14985.0,126.1996,126.2724,125.8357,125.9267,14985.0
2020-06-03 10:40:00,138.46,138.77,138.3,138.77,16880.0,125.9904,126.2724,125.8448,126.2724,16880.0
2020-06-03 10:45:00,138.78,139.02,138.71,138.88,37672.0,126.2815,126.4999,126.2178,126.3725,37672.0
2020-06-03 10:50:00,138.86,138.96,138.45,138.79,29741.0,126.3543,126.4453,125.9813,126.2906,29741.0
2020-06-03 10:55:00,138.81,138.92,138.13,138.25,22245.0,126.3088,126.4089,125.6901,125.7993,22245.0
2020-06-03 11:00:00,138.24,138.24,137.83,138.16,21341.0,125.7902,125.7902,125.4171,125.7174,21341.0
2020-06-03 11:05:00,138.18,138.45,138.17,138.36,20676.0,125.7356,125.9813,125.7265,125.8994,20676.0
2020-06-03 11:10:00,138.37,138.63,138.31,138.53,6439.0,125.9085,126.145,125.8539,126.0541,6439.0
2020-06-03 11:15:00,138.53,138.92,138.53,138.64,23350.0,126.0541,126.4089,126.0541,126.1541,23350.0
2020-06-03 11:20:00,138.5,138.76,138.37,138.66,15625.0,126.0268,126.2633,125.9085,126.1723,15625.0
2020-06-03 11:25:00,138.65,138.8,138.51,138.8,11630.0,126.1632,126.2997,126.0359,126.2997,11630.0
2020-06-03 11:30:00,138.84,138.85,138.63,138.75,8746.0,126.3361,126.3452,126.145,126.2542,8746.0
2020-06-03 11:35:00,138.72,138.93,138.67,138.75,17369.0,126.2269,126.418,126.1814,126.2542,17369.0
2020-06-03 11:40:00,138.73,138.94,138.69,138.79,13073.0,126.236,126.4271,126.1996,126.2906,13073.0
2020-06-03 11:45:00,138.8,138.93,138.69,138.92,12615.0,126.2997,126.418,126.1996,126.4089,12615.0
2020-06-03 11:50:00,138.88,138.94,138.52,138.87,49429.0,126.3725,126.4271,126.045,126.3634,49429.0
2020-06-03 11:55:00,138.85,138.96,138.77,138.93,11699.0,126.3452,126.4453,126.2724,126.418,11699.0
2020-06-03 12:00:00,138.86,138.98,138.81,138.93,13469.0,126.3543,126.4635,126.3088,126.418,13469.0
2020-06-03 12:05:00,138.89,138.97,138.84,138.84,8131.0,126.3816,126.4544,126.3361,126.3361,8131.0
2020-06-03 12:10:00,138.87,138.9,138.77,138.85,15006.0,126.3634,126.3907,126.2724,126.3452,15006.0
2020-06-03 12:15:00,138.89,138.99,138.54,138.62,12811.0,126.3816,126.4726,126.0632,126.1359,12811.0
2020-06-03 12:20:00,138.64,138.64,138.15,138.33,20341.0,126.1541,126.1541,125.7083,125.8721,20341.0
2020-06-03 12:25:00,138.3,138.46,138.24,138.4,9114.0,125.8448,125.9904,125.7902,125.9358,9114.0
2020-06-03 12:30:00,138.4,138.48,138.23,138.29,4913.0,125.9358,126.0086,125.7811,125.8357,4913.0
2020-06-03 12:35:00,138.3,138.3,138.04,138.1,6521.0,125.8448,125.8448,125.6082,125.6628,6521.0
2020-06-03 12:40:00,138.14,138.24,137.91,138.04,18337.0,125.6992,125.7902,125.4899,125.6082,18337.0
2020-06-03 12:45:00,138.05,138.09,137.97,138.04,8531.0,125.6173,125.6537,125.5445,125.6082,8531.0
2020-06-03 12:50:00,138.04,138.28,138.0,138.24,8431.0,125.6082,125.8266,125.5718,125.7902,8431.0
2020-06-03 12:55:00,138.26,138.29,138.15,138.2,7937.0,125.8084,125.8357,125.7083,125.7538,7937.0
2020-06-03 13:00:00,138.21,138.43,138.17,138.17,11016.0,125.7629,125.9631,125.7265,125.7265,11016.0
2020-06-03 13:05:00,138.24,138.25,138.03,138.16,3965.0,125.7902,125.7993,125.5991,125.7174,3965.0
2020-06-03 13:10:00,138.22,138.38,138.18,138.37,5005.0,125.772,125.9176,125.7356,125.9085,5005.0
2020-06-03 13:15:00,138.34,138.41,138.28,138.33,7425.0,125.8812,125.9449,125.8266,125.8721,7425.0
2020-06-03 13:20:00,138.31,138.31,138.18,138.25,3824.0,125.8539,125.8539,125.7356,125.7993,3824.0
2020-06-03 13:25:00,138.25,138.3,138.13,138.18,7815.0,125.7993,125.8448,125.6901,125.7356,7815.0
2020-06-03 13:30:00,138.12,138.12,137.5,137.56,14336.0,125.681,125.681,125.1168,125.1714,14336.0
2020-06-03 13:35:00,137.53,137.56,137.14,137.22,22199.0,125.1441,125.1714,124.7892,124.862,22199.0
2020-06-03 13:40:00,137.22,137.38,137.06,137.13,24887.0,124.862,125.0076,124.7164,124.7801,24887.0
2020-06-03 13:45:00,137.08,137.22,136.94,137.05,15396.0,124.7346,124.862,124.6072,124.7073,15396.0
2020-06-03 13:50:00,137.04,137.18,136.98,137.14,12933.0,124.6982,124.8256,124.6436,124.7892,12933.0
2020-06-03 13:55:00,137.17,137.17,137.0,137.04,10067.0,124.8165,124.8165,124.6618,124.6982,10067.0
2020-06-03 14:00:00,137.01,137.28,136.96,137.14,13520.0,124.6709,124.9166,124.6254,124.7892,13520.0
2020-06-03 14:05:00,137.11,137.21,137.06,137.12,6755.0,124.7619,124.8529,124.7164,124.771,6755.0
2020-06-03 14:10:00,137.16,137.46,137.11,137.46,10823.0,124.8074,125.0804,124.7619,125.0804,10823.0
2020-06-03 14:15:00,137.49,137.68,137.49,137.68,10009.0,125.1077,125.2806,125.1077,125.2806,10009.0
2020-06-03 14:20:00,137.73,138.0,137.68,138.0,7236.0,125.3261,125.5718,125.2806,125.5718,7236.0
2020-06-03 14:25:00,137.99,138.05,137.75,137.83,9933.0,125.5627,125.6173,125.3443,125.4171,9933.0
2020-06-03 14:30:00,137.83,137.9,137.52,137.67,14575.0,125.4171,125.4808,125.135,125.2715,14575.0
2020-06-03 14:35:00,137.69,137.84,137.67,137.72,9095.0,125.2897,125.4262,125.2715,125.317,9095.0
2020-06-03 14:40:00,137.75,137.85,137.55,137.85,14702.0,125.3443,125.4353,125.1623,125.4353,14702.0
2020-06-03 14:45:00,137.79,138.0,137.75,137.89,16536.0,125.3807,125.5718,125.3443,125.4717,16536.0
2020-06-03 14:50:00,137.81,137.94,137.71,137.91,8206.0,125.3989,125.5172,125.3079,125.4899,8206.0
2020-06-03 14:55:00,137.9,138.06,137.82,137.82,9431.0,125.4808,125.6264,125.408,125.408,9431.0
2020-06-03 15:00:00,137.86,137.86,137.66,137.75,9650.0,125.4444,125.4444,125.2624,125.3443,9650.0
2020-06-03 15:05:00,137.74,137.92,137.67,137.9,9118.0,125.3352,125.499,125.2715,125.4808,9118.0
2020-06-03 15:10:00,138.01,138.1,137.91,138.03,10551.0,125.5809,125.6628,125.4899,125.5991,10551.0
2020-06-03 15:15:00,138.03,138.22,137.97,138.14,21161.0,125.5991,125.772,125.5445,125.6992,21161.0
2020-06-03 15:20:00,138.11,138.4,138.03,138.4,20407.0,125.6719,125.9358,125.5991,125.9358,20407.0
2020-06-03 15:25:00,138.39,138.54,138.33,138.43,18602.0,125.9267,126.0632,125.8721,125.9631,18602.0
2020-06-03 15:30:00,138.42,138.56,138.28,138.48,21741.0,125.954,126.0814,125.8266,126.0086,21741.0
2020-06-03 15:35:00,138.48,138.7,138.46,138.69,15378.0,126.0086,126.2087,125.9904,126.1996,15378.0
2020-06-03 15:40:00,138.68,138.84,138.64,138.75,22224.0,126.1905,126.3361,126.1541,126.2542,22224.0
2020-06-03 15:45:00,138.72,139.88,138.15,139.38,270270.0,126.2269,127.2825,125.7083,126.8275,270270.0
2020-06-03 15:50:00,139.28,139.47,138.23,138.29,218253.0,126.7365,126.9094,125.7811,125.8357,218253.0
2020-06-03 15:55:00,138.26,138.37,137.66,138.04,199199.0,125.8084,125.9085,125.2624,125.6082,199199.0
2020-06-04 09:30:00,137.3,138.13,137.2,137.81,67180.0,124.9348,125.6901,124.8438,125.3989,67180.0
2020-06-04 09:35:00,137.69,138.42,137.49,137.87,21374.0,125.2897,125.954,125.1077,125.4535,21374.0
2020-06-04 09:40:00,137.72,137.72,136.69,136.87,26160.0,125.317,125.317,124.3798,124.5436,26160.0
2020-06-04 09:45:00,136.86,137.11,135.65,136.37,46781.0,124.5345,124.7619,123.4334,124.0886,46781.0
2020-06-04 09:50:00,136.18,136.6,136.08,136.48,41932.0,123.9157,124.2979,123.8247,124.1887,41932.0
2020-06-04 09:55:00,136.48,136.75,136.27,136.71,16314.0,124.1887,124.4344,123.9976,124.398,16314.0
2020-06-04 10:00:00,136.78,136.96,136.55,136.62,23323.0,124.4617,124.6254,124.2524,124.3161,23323.0
2020-06-04 10:05:00,136.6,136.81,136.53,136.73,14188.0,124.2979,124.489,124.2342,124.4162,14188.0
2020-06-04 10:10:00,136.6,136.6,136.28,136.46,44824.0,124.2979,124.2979,124.0067,124.1705,44824.0
2020-06-04 10:15:00,136.46,136.75,136.41,136.73,33230.0,124.1705,124.4344,124.125,124.4162,33230.0
2020-06-04 10:20:00,136.73,136.78,136.2,136.53,28411.0,124.4162,124.4617,123.9339,124.2342,28411.0
2020-06-04 10:25:00,136.52,137.37,136.47,137.33,25228.0,124.2251,124.9985,124.1796,124.9621,25228.0
2020-06-04 10:30:00,137.33,137.53,137.17,137.48,36526.0,124.9621,125.1441,124.8165,125.0986,36526.0
2020-06-04 10:35:00,137.49,137.75,137.2,137.21,31892.0,125.1077,125.3443,124.8438,124.8529,31892.0
2020-06-04 10:40:00,137.26,137.51,137.01,137.51,14000.0,124.8984,125.1259,124.6709,125.1259,14000.0
2020-06-04 10:45:00,137.56,138.25,137.45,138.19,18967.0,125.1714,125.7993,125.0713,125.7447,18967.0
2020-06-04 10:50:00,138.16,138.31,138.04,138.21,13930.0,125.7174,125.8539,125.6082,125.7629,13930.0
2020-06-04 10:55:00,138.11,138.25,137.95,138.06,13225.0,125.6719,125.7993,125.5263,125.6264,13225.0
2020-06-04 11:00:00,138.12,138.14,137.7,137.95,10867.0,125.681,125.6992,125.2988,125.5263,10867.0
2020-06-04 11:05:00,137.94,137.95,137.33,137.37,15450.0,125.5172,125.5263,124.9621,124.9985,15450.0
2020-06-04 11:10:00,137.33,137.38,136.98,137.05,24307.0,124.9621,125.0076,124.6436,124.7073,24307.0
2020-06-04 11:15:00,137.03,137.07,136.79,136.84,8062.0,124.6891,124.7255,124.4708,124.5163,8062.0
2020-06-04 11:20:00,136.88,137.27,136.87,137.15,21641.0,124.5527,124.9075,124.5436,124.7983,21641.0
2020-06-04 11:25:00,137.16,137.31,136.88,137.31,12871.0,124.8074,124.9439,124.5527,124.9439,12871.0
2020-06-04 11:30:00,137.24,137.82,137.24,137.81,8240.0,124.8802,125.408,124.8802,125.3989,8240.0
2020-06-04 11:35:00,137.8,137.88,137.65,137.69,19678.0,125.3898,125.4626,125.2533,125.2897,19678.0
2020-06-04 11:40:00,137.74,137.76,137.36,137.67,16415.0,125.3352,125.3534,124.9894,125.2715,16415.0
2020-06-04 11:45:00,137.72,137.8,137.4,137.51,12699.0,125.317,125.3898,125.0258,125.1259,12699.0
2020-06-04 11:50:00,137.44,137.56,137.37,137.48,12256.0,125.0622,125.1714,124.9985,125.0986,12256.0
2020-06-04 11:55:00,137.49,137.54,137.31,137.51,10931.0,125.1077,125.1532,124.9439,125.1259,10931.0
2020-06-04 12:00:00,137.51,137.62,137.23,137.23,8860.0,125.1259,125.226,124.8711,124.8711,8860.0
2020-06-04 12:05:00,137.23,137.38,137.14,137.2,8907.0,124.8711,125.0076,124.7892,124.8438,8907.0
2020-06-04 12:10:00,137.21,137.27,137.04,137.11,6824.0,124.8529,124.9075,124.6982,124.7619,6824.0
2020-06-04 12:15:00,137.04,137.27,137.01,137.11,8145.0,124.6982,124.9075,124.6709,124.7619,8145.0
2020-06-04 12:20:00,137.13,137.41,137.13,137.35,7610.0,124.7801,125.0349,124.7801,124.9803,7610.0
2020-06-04 12:25:00,137.35,137.36,137.09,137.11,3627.0,124.9803,124.9894,124.7437,124.7619,3627.0
2020-06-04 12:30:00,137.13,137.13,136.36,136.43,22107.0,124.7801,124.7801,124.0795,124.1432,22107.0
2020-06-04 12:35:00,136.46,136.93,136.46,136.82,4652.0,124.1705,124.5981,124.1705,124.4981,4652.0
2020-06-04 12:40:00,136.79,136.91,136.56,136.61,9984.0,124.4708,124.5799,124.2615,124.307,9984.0
2020-06-04 12:45:00,136.55,136.57,136.25,136.28,13067.0,124.2524,124.2706,123.9794,124.0067,13067.0
2020-06-04 12:50:00,136.23,136.27,136.16,136.21,9575.0,123.9612,123.9976,123.8975,123.943,9575.0
2020-06-04 12:55:00,136.22,136.38,136.14,136.38,15293.0,123.9521,124.0977,123.8793,124.0977,15293.0
2020-06-04 13:00:00,136.38,136.38,136.1,136.17,12384.0,124.0977,124.0977,123.8429,123.9066,12384.0
2020-06-04 13:05:00,136.2,136.42,136.2,136.3,10931.0,123.9339,124.1341,123.9339,124.0249,10931.0
2020-06-04 13:10:00,136.25,136.54,136.17,136.52,9423.0,123.9794,124.2433,123.9066,124.2251,9423.0
2020-06-04 13:15:00,136.58,136.58,136.44,136.53,6634.0,124.2797,124.2797,124.1523,124.2342,6634.0
2020-06-04 13:20:00,136.55,136.68,136.49,136.67,6660.0,124.2524,124.3707,124.1978,124.3616,6660.0
2020-06-04 13:25:00,136.67,136.88,136.67,136.83,4618.0,124.3616,124.5527,124.3616,124.5072,4618.0
2020-06-04 13:30:00,136.86,137.14,136.86,137.14,8377.0,124.5345,124.7892,124.5345,124.7892,8377.0
2020-06-04 13:35:00,137.09,137.3,137.05,137.27,5693.0,124.7437,124.9348,124.7073,124.9075,5693.0
2020-06-04 13:40:00,137.26,137.56,137.21,137.49,5211.0,124.8984,125.1714,124.8529,125.1077,5211.0
2020-06-04 13:45:00,137.55,137.6,137.29,137.48,11189.0,125.1623,125.2078,124.9257,125.0986,11189.0
2020-06-04 13:50:00,137.49,137.7,137.49,137.65,6044.0,125.1077,125.2988,125.1077,125.2533,6044.0
2020-06-04 13:55:00,137.61,137.8,137.61,137.74,4906.0,125.2169,125.3898,125.2169,125.3352,4906.0
2020-06-04 14:00:00,137.76,137.88,137.7,137.81,8196.0,125.3534,125.4626,125.2988,125.3989,8196.0
2020-06-04 14:05:00,137.78,137.79,137.43,137.67,5167.0,125.3716,125.3807,125.0531,125.2715,5167.0
2020-06-04 14:10:00,137.69,137.9,137.55,137.85,18583.0,125.2897,125.4808,125.1623,125.4353,18583.0
2020-06-04 14:15:00,137.86,137.86,137.69,137.77,9724.0,125.4444,125.4444,125.2897,125.3625,9724.0
2020-06-04 14:20:00,137.82,137.92,137.66,137.92,11199.0,125.408,125.499,125.2624,125.499,11199.0
2020-06-04 14:25:00,137.9,138.26,137.89,138.19,35998.0,125.4808,125.8084,125.4717,125.7447,35998.0
2020-06-04 14:30:00,138.25,138.29,137.93,138.22,10448.0,125.7993,125.8357,125.5081,125.772,10448.0
2020-06-04 14:35:00,138.14,138.37,138.14,138.34,9658.0,125.6992,125.9085,125.6992,125.8812,9658.0
2020-06-04 14:40:00,138.34,138.61,138.31,138.59,20619.0,125.8812,126.1268,125.8539,126.1086,20619.0
2020-06-04 14:45:00,138.57,138.76,138.5,138.76,8497.0,126.0905,126.2633,126.0268,126.2633,8497.0
2020-06-04 14:50:00,138.75,138.89,138.66,138.87,12359.0,126.2542,126.3816,126.1723,126.3634,12359.0
2020-06-04 14:55:00,138.88,138.94,138.32,138.39,20606.0,126.3725,126.4271,125.863,125.9267,20606.0
2020-06-04 15:00:00,138.43,138.6,138.41,138.5,6255.0,125.9631,126.1177,125.9449,126.0268,6255.0
2020-06-04 15:05:00,138.5,138.5,138.05,138.22,9229.0,126.0268,126.0268,125.6173,125.772,9229.0
2020-06-04 15:10:00,138.22,138.28,137.85,137.87,5439.0,125.772,125.8266,125.4353,125.4535,5439.0
2020-06-04 15:15:00,137.88,138.06,137.69,138.03,9208.0,125.4626,125.6264,125.2897,125.5991,9208.0
2020-06-04 15:20:00,137.98,138.07,137.67,137.7,13780.0,125.5536,125.6355,125.2715,125.2988,13780.0
2020-06-04 15:25:00,137.7,137.85,137.57,137.84,19136.0,125.2988,125.4353,125.1805,125.4262,19136.0
2020-06-04 15:30:00,137.88,138.45,137.85,138.44,19778.0,125.4626,125.9813,125.4353,125.9722,19778.0
2020-06-04 15:35:00,138.45,138.57,138.23,138.35,22912.0,125.9813,126.0905,125.7811,125.8903,22912.0
2020-06-04 15:40:00,138.3,138.46,138.2,138.37,13598.0,125.8448,125.9904,125.7538,125.9085,13598.0
2020-06-04 15:45:00,138.33,138.65,138.22,138.52,21798.0,125.8721,126.1632,125.772,126.045,21798.0
2020-06-04 15:50:00,138.54,138.92,138.53,138.91,39519.0,126.0632,126.4089,126.0541,126.3998,39519.0
2020-06-04 15:55:00,138.92,139.25,138.77,139.24,52173.0,126.4089,126.7092,126.2724,126.7001,52173.0
2020-06-05 09:30:00,143.0,145.77,142.0,144.75,184544.0,130.1215,132.642,129.2115,131.7139,184544.0
2020-06-05 09:35:00,144.78,144.9,143.78,144.45,90170.0,131.7412,131.8504,130.8312,131.4409,90170.0
2020-06-05 09:40:00,144.37,145.5,144.16,145.34,47559.0,131.3681,132.3963,131.177,132.2507,47559.0
2020-06-05 09:45:00,145.49,145.5,144.32,144.68,53576.0,132.3872,132.3963,131.3226,131.6502,53576.0
2020-06-05 09:50:00,144.73,145.43,144.55,145.16,58695.0,131.6957,132.3326,131.5319,132.087,58695.0
2020-06-05 09:55:00,145.16,145.25,143.18,143.58,49880.0,132.087,132.1689,130.2853,130.6493,49880.0
2020-06-05 10:00:00,143.55,143.89,143.38,143.77,77879.0,130.622,130.9313,130.4673,130.8221,77879.0
2020-06-05 10:05:00,143.75,145.12,143.61,144.76,70077.0,130.8039,132.0506,130.6766,131.723,70077.0
2020-06-05 10:10:00,144.77,145.0,143.82,144.22,62539.0,131.7321,131.9414,130.8676,131.2316,62539.0
2020-06-05 10:15:00,144.08,144.26,143.67,143.83,41515.0,131.1042,131.268,130.7311,130.8767,41515.0
2020-06-05 10:20:00,143.93,143.97,143.67,143.77,22600.0,130.9677,131.0041,130.7311,130.8221,22600.0
2020-06-05 10:25:00,143.83,144.18,143.37,143.47,39432.0,130.8767,131.1952,130.4582,130.5492,39432.0
2020-06-05 10:30:00,143.45,143.61,143.22,143.37,28609.0,130.531,130.6766,130.3217,130.4582,28609.0
2020-06-05 10:35:00,143.38,143.76,143.21,143.64,15895.0,130.4673,130.813,130.3126,130.7038,15895.0
2020-06-05 10:40:00,143.76,143.76,143.4,143.68,34717.0,130.813,130.813,130.4855,130.7402,34717.0
2020-06-05 10:45:00,143.62,143.8,143.37,143.54,48247.0,130.6856,130.8494,130.4582,130.6129,48247.0
2020-06-05 10:50:00,143.57,143.75,143.4,143.75,47421.0,130.6402,130.8039,130.4855,130.8039,47421.0
2020-06-05 10:55:00,143.8,144.29,143.76,144.18,62218.0,130.8494,131.2953,130.813,131.1952,62218.0
2020-06-05 11:00:00,144.18,144.27,144.01,144.15,77156.0,131.1952,131.2771,131.0405,131.1679,77156.0
2020-06-05 11:05:00,144.14,144.22,143.95,144.05,46400.0,131.1588,131.2316,130.9859,131.0769,46400.0
2020-06-05 11:10:00,144.06,144.72,144.05,144.49,39779.0,131.086,131.6866,131.0769,131.4773,39779.0
2020-06-05 11:15:00,144.5,144.54,144.32,144.53,49880.0,131.4864,131.5228,131.3226,131.5137,49880.0
2020-06-05 11:20:00,144.57,144.85,144.55,144.84,82684.0,131.5501,131.8049,131.5319,131.7958,82684.0
2020-06-05 11:25:00,144.88,144.9,144.5,144.71,61952.0,131.8322,131.8504,131.4864,131.6775,61952.0
2020-06-05 11:30:00,144.69,145.11,144.61,144.95,75047.0,131.6593,132.0415,131.5865,131.8959,75047.0
2020-06-05 11:35:00,144.92,144.95,144.68,144.81,43819.0,131.8686,131.8959,131.6502,131.7685,43819.0
2020-06-05 11:40:00,144.77,144.93,144.74,144.85,24575.0,131.7321,131.8777,131.7048,131.8049,24575.0
2020-06-05 11:45:00,144.81,144.85,144.27,144.36,32318.0,131.7685,131.8049,131.2771,131.359,32318.0
2020-06-05 11:50:00,144.41,145.12,144.41,145.01,28014.0,131.4045,132.0506,131.4045,131.9505,28014.0
2020-06-05 11:55:00,144.95,145.1,144.82,144.92,26764.0,131.8959,132.0324,131.7776,131.8686,26764.0
2020-06-05 12:00:00,144.96,145.09,144.62,144.84,35605.0,131.905,132.0233,131.5956,131.7958,35605.0
2020-06-05 12:05:00,144.84,145.08,144.76,144.97,23322.0,131.7958,132.0142,131.723,131.9141,23322.0
2020-06-05 12:10:00,145.01,145.05,144.4,144.4,22880.0,131.9505,131.9869,131.3954,131.3954,22880.0
2020-06-05 12:15:00,144.4,144.4,143.51,143.58,25705.0,131.3954,131.3954,130.5856,130.6493,25705.0
2020-06-05 12:20:00,143.58,143.88,143.46,143.6,18242.0,130.6493,130.9222,130.5401,130.6675,18242.0
2020-06-05 12:25:00,143.57,143.9,143.53,143.78,12343.0,130.6402,130.9404,130.6038,130.8312,12343.0
2020-06-05 12:30:00,143.76,144.56,143.76,144.43,16906.0,130.813,131.541,130.813,131.4227,16906.0
2020-06-05 12:35:00,144.49,144.97,144.49,144.97,9770.0,131.4773,131.9141,131.4773,131.9141,9770.0
2020-06-05 12:40:00,144.89,145.07,144.86,144.94,11565.0,131.8413,132.0051,131.814,131.8868,11565.0
2020-06-05 12:45:00,144.98,145.05,144.76,144.9,12684.0,131.9232,131.9869,131.723,131.8504,12684.0
2020-06-05 12:50:00,144.88,144.93,144.64,144.7,12136.0,131.8322,131.8777,131.6138,131.6684,12136.0
2020-06-05 12:55:00,144.69,144.92,144.65,144.9,12010.0,131.6593,131.8686,131.6229,131.8504,12010.0
2020-06-05 13:00:00,144.89,144.92,144.65,144.75,22117.0,131.8413,131.8686,131.6229,131.7139,22117.0
2020-06-05 13:05:00,144.75,144.91,144.63,144.72,9801.0,131.7139,131.8595,131.6047,131.6866,9801.0
2020-06-05 13:10:00,144.69,144.78,144.63,144.64,8739.0,131.6593,131.7412,131.6047,131.6138,8739.0
2020-06-05 13:15:00,144.66,144.7,144.11,144.17,15441.0,131.632,131.6684,131.1315,131.1861,15441.0
2020-06-05 13:20:00,144.18,144.74,144.07,144.7,17637.0,131.1952,131.7048,131.0951,131.6684,17637.0
2020-06-05 13:25:00,144.68,144.69,144.41,144.69,12543.0,131.6502,131.6593,131.4045,131.6593,12543.0
2020-06-05 13:30:00,144.74,144.75,144.35,144.64,11036.0,131.7048,131.7139,131.3499,131.6138,11036.0
2020-06-05 13:35:00,144.62,144.66,144.34,144.5,9046.0,131.5956,131.632,131.3408,131.4864,9046.0
2020-06-05 13:40:00,144.53,144.58,144.36,144.53,8355.0,131.5137,131.5592,131.359,131.5137,8355.0
2020-06-05 13:45:00,144.49,144.57,144.24,144.25,7680.0,131.4773,131.5501,131.2498,131.2589,7680.0
2020-06-05 13:50:00,144.27,144.42,144.12,144.32,8151.0,131.2771,131.4136,131.1406,131.3226,8151.0
2020-06-05 13:55:00,144.32,144.32,144.15,144.16,8269.0,131.3226,131.3226,131.1679,131.177,8269.0
2020-06-05 14:00:00,144.21,144.62,144.21,144.62,12160.0,131.2225,131.5956,131.2225,131.5956,12160.0
2020-06-05 14:05:00,144.64,144.64,144.37,144.38,11107.0,131.6138,131.6138,131.3681,131.3772,11107.0
2020-06-05 14:10:00,144.36,144.42,143.98,144.1,10053.0,131.359,131.4136,131.0132,131.1224,10053.0
2020-06-05 14:15:00,144.06,144.24,144.0,144.24,8303.0,131.086,131.2498,131.0314,131.2498,8303.0
2020-06-05 14:20:00,144.25,144.29,144.19,144.24,17024.0,131.2589,131.2953,131.2043,131.2498,17024.0
2020-06-05 14:25:00,144.24,144.25,143.96,144.2,15544.0,131.2498,131.2589,130.995,131.2134,15544.0
2020-06-05 14:30:00,144.21,144.22,143.8,143.83,12691.0,131.2225,131.2316,130.8494,130.8767,12691.0
2020-06-05 14:35:00,143.81,143.96,143.43,143.96,25854.0,130.8585,130.995,130.5128,130.995,25854.0
2020-06-05 14:40:00,144.15,144.31,143.95,144.31,12657.0,131.1679,131.3135,130.9859,131.3135,12657.0
2020-06-05 14:45:00,144.28,144.3,143.77,143.77,13717.0,131.2862,131.3044,130.8221,130.8221,13717.0
2020-06-05 14:50:00,143.88,143.92,143.47,143.48,26897.0,130.9222,130.9586,130.5492,130.5583,26897.0
2020-06-05 14:55:00,143.47,143.65,143.28,143.59,20294.0,130.5492,130.7129,130.3763,130.6584,20294.0
2020-06-05 15:00:00,143.7,143.77,143.41,143.51,23921.0,130.7584,130.8221,130.4946,130.5856,23921.0
2020-06-05 15:05:00,143.5,143.58,142.91,143.03,22528.0,130.5765,130.6493,130.0396,130.1488,22528.0
2020-06-05 15:10:00,143.11,143.11,142.72,142.88,16504.0,130.2216,130.2216,129.8667,130.0123,16504.0
2020-06-05 15:15:00,142.82,143.02,142.69,143.02,13797.0,129.9577,130.1397,129.8394,130.1397,13797.0
2020-06-05 15:20:00,142.99,143.2,142.42,142.66,23747.0,130.1124,130.3035,129.5937,129.8121,23747.0
2020-06-05 15:25:00,142.62,142.98,142.59,142.98,14931.0,129.7757,130.1033,129.7484,130.1033,14931.0
2020-06-05 15:30:00,142.93,142.93,142.36,142.4,18871.0,130.0578,130.0578,129.5391,129.5755,18871.0
2020-06-05 15:35:00,142.44,142.61,142.31,142.39,23617.0,129.6119,129.7666,129.4936,129.5664,23617.0
2020-06-05 15:40:00,142.39,142.53,142.15,142.43,26336.0,129.5664,129.6938,129.348,129.6028,26336.0
2020-06-05 15:45:00,142.4,142.64,142.13,142.46,41515.0,129.5755,129.7939,129.3298,129.6301,41515.0
2020-06-05 15:50:00,142.47,142.83,142.26,142.41,50299.0,129.6392,129.9668,129.4481,129.5846,50299.0
2020-06-05 15:55:00,142.35,142.54,142.04,142.18,151134.0,129.53,129.7029,129.2479,129.3753,151134.0
2020-06-08 09:30:00,144.76,145.92,144.58,144.74,78383.0,131.723,132.7785,131.5592,131.7048,78383.0
2020-06-08 09:35:00,145.03,145.16,144.3,144.65,23804.0,131.9687,132.087,131.3044,131.6229,23804.0
2020-06-08 09:40:00,144.56,145.04,144.37,144.93,44147.0,131.541,131.9778,131.3681,131.8777,44147.0
2020-06-08 09:45:00,144.99,145.13,144.44,144.55,50595.0,131.9323,132.0597,131.4318,131.5319,50595.0
2020-06-08 09:50:00,144.53,144.74,144.14,144.61,26149.0,131.5137,131.7048,131.1588,131.5865,26149.0
2020-06-08 09:55:00,144.54,144.9,144.36,144.88,36902.0,131.5228,131.8504,131.359,131.8322,36902.0
2020-06-08 10:00:00,144.9,144.9,144.47,144.5,39097.0,131.8504,131.8504,131.4591,131.4864,39097.0
2020-06-08 10:05:00,144.49,144.68,144.45,144.65,41327.0,131.4773,131.6502,131.4409,131.6229,41327.0
2020-06-08 10:10:00,144.69,145.73,144.49,145.72,57908.0,131.6593,132.6056,131.4773,132.5965,57908.0
2020-06-08 10:15:00,145.67,146.12,145.65,145.67,31478.0,132.551,132.9605,132.5328,132.551,31478.0
2020-06-08 10:20:00,145.64,145.89,145.51,145.76,16012.0,132.5237,132.7512,132.4054,132.6329,16012.0
2020-06-08 10:25:00,145.8,145.83,145.17,145.36,23850.0,132.6693,132.6966,132.0961,132.2689,23850.0
2020-06-08 10:30:00,145.39,145.49,144.8,144.82,16615.0,132.2962,132.3872,131.7594,131.7776,16615.0
2020-06-08 10:35:00,144.83,144.87,144.39,144.74,27760.0,131.7867,131.8231,131.3863,131.7048,27760.0
2020-06-08 10:40:00,144.82,145.15,144.73,145.03,23909.0,131.7776,132.0779,131.6957,131.9687,23909.0
2020-06-08 10:45:00,145.02,145.74,145.0,145.71,24970.0,131.9596,132.6147,131.9414,132.5874,24970.0
2020-06-08 10:50:00,145.73,146.09,145.68,146.04,25553.0,132.6056,132.9332,132.5601,132.8877,25553.0
2020-06-08 10:55:00,146.08,146.42,146.03,146.37,26951.0,132.9241,133.2335,132.8786,133.188,26951.0
2020-06-08 11:00:00,146.31,146.53,146.26,146.47,21179.0,133.1334,133.3336,133.0879,133.279,21179.0
2020-06-08 11:05:00,146.44,146.64,146.27,146.6,15596.0,133.2517,133.4337,133.097,133.3973,15596.0
2020-06-08 11:10:00,146.59,147.12,146.58,146.95,31199.0,133.3882,133.8704,133.3791,133.7158,31199.0
2020-06-08 11:15:00,146.97,147.43,146.89,147.37,34680.0,133.734,134.1525,133.6612,134.0979,34680.0
2020-06-08 11:20:00,147.38,147.38,147.02,147.22,19193.0,134.107,134.107,133.7794,133.9614,19193.0
2020-06-08 11:25:00,147.23,147.38,147.17,147.17,25039.0,133.9705,134.107,133.9159,133.9159,25039.0
2020-06-08 11:30:00,147.17,147.45,147.15,147.2,26597.0,133.9159,134.1707,133.8977,133.9432,26597.0
2020-06-08 11:35:00,147.22,147.28,146.9,147.11,25980.0,133.9614,134.016,133.6703,133.8613,25980.0
2020-06-08 11:40:00,147.17,147.34,147.13,147.18,22689.0,133.9159,134.0706,133.8795,133.925,22689.0
2020-06-08 11:45:00,147.17,147.49,147.1,147.46,18660.0,133.9159,134.2071,133.8522,134.1798,18660.0
2020-06-08 11:50:00,147.43,147.47,147.37,147.41,15076.0,134.1525,134.1889,134.0979,134.1343,15076.0
2020-06-08 11:55:00,147.43,147.67,147.43,147.52,17972.0,134.1525,134.3709,134.1525,134.2344,17972.0
2020-06-08 12:00:00,147.55,147.73,147.53,147.65,13036.0,134.2617,134.4255,134.2435,134.3527,13036.0
2020-06-08 12:05:00,147.67,147.87,147.66,147.79,17730.0,134.3709,134.5529,134.3618,134.4801,17730.0
2020-06-08 12:10:00,147.78,147.87,147.61,147.61,17455.0,134.471,134.5529,134.3163,134.3163,17455.0
2020-06-08 12:15:00,147.61,147.84,147.56,147.84,14049.0,134.3163,134.5256,134.2708,134.5256,14049.0
2020-06-08 12:20:00,147.81,147.94,147.7,147.81,14086.0,134.4983,134.6166,134.3982,134.4983,14086.0
2020-06-08 12:25:00,147.84,147.93,147.6,147.63,15107.0,134.5256,134.6075,134.3072,134.3345,15107.0
2020-06-08 12:30:00,147.61,147.94,147.54,147.9,19893.0,134.3163,134.6166,134.2526,134.5802,19893.0
2020-06-08 12:35:00,147.88,148.07,147.85,147.98,14829.0,134.562,134.7349,134.5347,134.653,14829.0
2020-06-08 12:40:00,147.98,148.07,147.91,148.05,16866.0,134.653,134.7349,134.5893,134.7167,16866.0
2020-06-08 12:45:00,148.04,148.09,147.83,147.94,20319.0,134.7076,134.7531,134.5165,134.6166,20319.0
2020-06-08 12:50:00,147.97,148.05,147.92,147.92,8127.0,134.6439,134.7167,134.5984,134.5984,8127.0
2020-06-08 12:55:00,147.97,148.07,147.96,148.03,8503.0,134.6439,134.7349,134.6348,134.6985,8503.0
2020-06-08 13:00:00,148.04,148.1,148.0,148.09,16021.0,134.7076,134.7622,134.6712,134.7531,16021.0
2020-06-08 13:05:00,148.09,148.38,148.03,148.38,14073.0,134.7531,135.017,134.6985,135.017,14073.0
2020-06-08 13:10:00,148.41,148.65,148.4,148.62,21696.0,135.0443,135.2627,135.0352,135.2354,21696.0
2020-06-08 13:15:00,148.65,148.88,148.65,148.87,19148.0,135.2627,135.4719,135.2627,135.4628,19148.0
2020-06-08 13:20:00,148.87,148.99,148.78,148.92,24891.0,135.4628,135.572,135.3809,135.5083,24891.0
2020-06-08 13:25:00,148.88,148.99,148.75,148.85,17556.0,135.4719,135.572,135.3536,135.4446,17556.0
2020-06-08 13:30:00,148.82,148.95,148.56,148.95,19776.0,135.4173,135.5356,135.1808,135.5356,19776.0
2020-06-08 13:35:00,148.96,149.3,148.89,149.1,30924.0,135.5447,135.8541,135.481,135.6721,30924.0
2020-06-08 13:40:00,149.05,149.15,148.95,149.05,14213.0,135.6266,135.7176,135.5356,135.6266,14213.0
2020-06-08 13:45:00,149.06,149.21,148.95,149.0,16111.0,135.6357,135.7722,135.5356,135.5811,16111.0
2020-06-08 13:50:00,148.97,148.99,148.88,148.95,11995.0,135.5538,135.572,135.4719,135.5356,11995.0
2020-06-08 13:55:00,148.96,149.07,148.86,149.07,16619.0,135.5447,135.6448,135.4537,135.6448,16619.0
2020-06-08 14:00:00,149.1,149.2,148.99,149.15,16153.0,135.6721,135.7631,135.572,135.7176,16153.0
2020-06-08 14:05:00,149.15,149.24,149.11,149.14,15405.0,135.7176,135.7995,135.6812,135.7085,15405.0
2020-06-08 14:10:00,149.14,149.23,149.03,149.22,15274.0,135.7085,135.7904,135.6084,135.7813,15274.0
2020-06-08 14:15:00,149.22,149.35,149.14,149.17,11927.0,135.7813,135.8996,135.7085,135.7358,11927.0
2020-06-08 14:20:00,149.15,149.24,148.97,149.13,16007.0,135.7176,135.7995,135.5538,135.6994,16007.0
2020-06-08 14:25:00,149.08,149.46,148.91,149.43,18644.0,135.6539,135.9997,135.4992,135.9724,18644.0
2020-06-08 14:30:00,149.36,149.4,149.04,149.1,19141.0,135.9087,135.9451,135.6175,135.6721,19141.0
2020-06-08 14:35:00,149.13,149.25,149.1,149.19,11505.0,135.6994,135.8086,135.6721,135.754,11505.0
2020-06-08 14:40:00,149.18,149.24,149.07,149.09,15847.0,135.7449,135.7995,135.6448,135.663,15847.0
2020-06-08 14:45:00,149.09,149.09,148.82,148.97,18583.0,135.663,135.663,135.4173,135.5538,18583.0
2020-06-08 14:50:00,148.97,149.01,148.67,148.74,11468.0,135.5538,135.5902,135.2808,135.3445,11468.0
2020-06-08 14:55:00,148.75,148.96,148.67,148.96,15204.0,135.3536,135.5447,135.2808,135.5447,15204.0
2020-06-08 15:00:00,148.97,149.03,148.81,148.89,12296.0,135.5538,135.6084,135.4082,135.481,12296.0
2020-06-08 15:05:00,148.9,149.0,148.86,148.97,11387.0,135.4901,135.5811,135.4537,135.5538,11387.0
2020-06-08 15:10:00,148.97,149.3,148.86,149.3,14684.0,135.5538,135.8541,135.4537,135.8541,14684.0
2020-06-08 15:15:00,149.33,149.4,149.23,149.32,17569.0,135.8814,135.9451,135.7904,135.8723,17569.0
2020-06-08 15:20:00,149.33,149.66,149.33,149.66,24801.0,135.8814,136.1817,135.8814,136.1817,24801.0
2020-06-08 15:25:00,149.68,149.7,149.55,149.59,21103.0,136.1999,136.2181,136.0816,136.118,21103.0
2020-06-08 15:30:00,149.59,149.94,149.53,149.84,40894.0,136.118,136.4365,136.0634,136.3455,40894.0
2020-06-08 15:35:00,149.83,149.99,149.56,149.74,36350.0,136.3364,136.482,136.0907,136.2545,36350.0
2020-06-08 15:40:00,149.75,149.9,149.3,149.3,42951.0,136.2636,136.4001,135.8541,135.8541,42951.0
2020-06-08 15:45:00,149.33,149.46,149.09,149.45,42598.0,135.8814,135.9997,135.663,135.9906,42598.0
2020-06-08 15:50:00,149.46,149.71,149.29,149.31,58164.0,135.9997,136.2272,135.845,135.8632,58164.0
2020-06-08 15:55:00,149.34,149.42,149.21,149.38,104973.0,135.8905,135.9633,135.7722,135.9269,104973.0
2020-06-09 09:30:00,145.88,145.93,143.88,145.48,94062.0,132.7421,132.7876,130.9222,132.3781,94062.0
2020-06-09 09:35:00,145.46,145.83,144.92,145.44,41949.0,132.3599,132.6966,131.8686,132.3417,41949.0
2020-06-09 09:40:00,145.44,145.83,144.8,144.9,28203.0,132.3417,132.6966,131.7594,131.8504,28203.0
2020-06-09 09:45:00,144.93,144.98,144.12,144.4,34729.0,131.8777,131.9232,131.1406,131.3954,34729.0
2020-06-09 09:50:00,144.37,144.44,143.52,143.59,31955.0,131.3681,131.4318,130.5947,130.6584,31955.0
2020-06-09 09:55:00,143.58,143.91,143.11,143.14,45870.0,130.6493,130.9495,130.2216,130.2489,45870.0
2020-06-09 10:00:00,143.35,143.47,142.66,142.9,49869.0,130.44,130.5492,129.8121,130.0305,49869.0
2020-06-09 10:05:00,142.9,142.9,142.1,142.2,30335.0,130.0305,130.0305,129.3025,129.3935,30335.0
2020-06-09 10:10:00,142.21,142.71,142.09,142.65,26745.0,129.4026,129.8576,129.2934,129.803,26745.0
2020-06-09 10:15:00,142.65,142.78,142.45,142.66,22788.0,129.803,129.9213,129.621,129.8121,22788.0
2020-06-09 10:20:00,142.72,142.83,142.63,142.78,45361.0,129.8667,129.9668,129.7848,129.9213,45361.0
2020-06-09 10:25:00,142.78,142.81,142.54,142.54,26802.0,129.9213,129.9486,129.7029,129.7029,26802.0
2020-06-09 10:30:00,142.61,142.78,142.54,142.75,23051.0,129.7666,129.9213,129.7029,129.894,23051.0
2020-06-09 10:35:00,142.75,142.81,142.54,142.68,35358.0,129.894,129.9486,129.7029,129.8303,35358.0
2020-06-09 10:40:00,142.73,142.96,142.64,142.93,28679.0,129.8758,130.0851,129.7939,130.0578,28679.0
2020-06-09 10:45:00,142.94,144.08,142.88,144.06,27556.0,130.0669,131.1042,130.0123,131.086,27556.0
2020-06-09 10:50:00,144.09,144.66,143.92,144.65,34653.0,131.1133,131.632,130.9586,131.6229,34653.0
2020-06-09 10:55:00,144.58,144.7,143.61,143.61,30398.0,131.5592,131.6684,130.6766,130.6766,30398.0
2020-06-09 11:00:00,143.58,143.96,143.47,143.89,15497.0,130.6493,130.995,130.5492,130.9313,15497.0
2020-06-09 11:05:00,143.84,143.98,143.73,143.79,12785.0,130.8858,131.0132,130.7857,130.8403,12785.0
2020-06-09 11:10:00,143.77,143.93,143.5,143.53,13026.0,130.8221,130.9677,130.5765,130.6038,13026.0
2020-06-09 11:15:00,143.6,143.7,143.21,143.5,23458.0,130.6675,130.7584,130.3126,130.5765,23458.0
2020-06-09 11:20:00,143.47,143.81,143.47,143.5,18654.0,130.5492,130.8585,130.5492,130.5765,18654.0
2020-06-09 11:25:00,143.46,143.54,142.81,143.01,22493.0,130.5401,130.6129,129.9486,130.1306,22493.0
2020-06-09 11:30:00,143.02,143.31,142.92,143.09,14198.0,130.1397,130.4036,130.0487,130.2034,14198.0
2020-06-09 11:35:00,143.05,143.12,142.7,142.73,16387.0,130.167,130.2307,129.8485,129.8758,16387.0
2020-06-09 11:40:00,142.73,143.19,142.52,143.15,19875.0,129.8758,130.2944,129.6847,130.258,19875.0
2020-06-09 11:45:00,143.12,143.18,142.55,142.65,14918.0,130.2307,130.2853,129.712,129.803,14918.0
2020-06-09 11:50:00,142.6,142.69,142.45,142.58,20057.0,129.7575,129.8394,129.621,129.7393,20057.0
2020-06-09 11:55:00,142.53,142.68,142.45,142.45,14540.0,129.6938,129.8303,129.621,129.621,14540.0
2020-06-09 12:00:00,142.46,142.6,142.3,142.31,13366.0,129.6301,129.7575,129.4845,129.4936,13366.0
2020-06-09 12:05:00,142.37,142.68,142.28,142.68,14177.0,129.5482,129.8303,129.4663,129.8303,14177.0
2020-06-09 12:10:00,142.7,142.9,142.67,142.84,10143.0,129.8485,130.0305,129.8212,129.9759,10143.0
2020-06-09 12:15:00,142.89,143.2,142.89,143.12,10684.0,130.0214,130.3035,130.0214,130.2307,10684.0
2020-06-09 12:20:00,143.2,143.58,143.19,143.58,16616.0,130.3035,130.6493,130.2944,130.6493,16616.0
2020-06-09 12:25:00,143.64,143.9,143.58,143.9,18427.0,130.7038,130.9404,130.6493,130.9404,18427.0
2020-06-09 12:30:00,143.88,144.18,143.88,144.09,25412.0,130.9222,131.1952,130.9222,131.1133,25412.0
2020-06-09 12:35:00,144.12,144.12,143.72,144.05,14600.0,131.1406,131.1406,130.7766,131.0769,14600.0
2020-06-09 12:40:00,144.03,144.39,143.95,144.29,15348.0,131.0587,131.3863,130.9859,131.2953,15348.0
2020-06-09 12:45:00,144.29,144.39,144.02,144.04,10491.0,131.2953,131.3863,131.0496,131.0678,10491.0
2020-06-09 12:50:00,144.0,144.0,143.55,143.73,19872.0,131.0314,131.0314,130.622,130.7857,19872.0
2020-06-09 12:55:00,143.7,144.03,143.66,144.03,5670.0,130.7584,131.0587,130.722,131.0587,5670.0
2020-06-09 13:00:00,144.12,144.25,144.11,144.24,10159.0,131.1406,131.2589,131.1315,131.2498,10159.0
2020-06-09 13:05:00,144.22,144.48,144.19,144.28,13451.0,131.2316,131.4682,131.2043,131.2862,13451.0
2020-06-09 13:10:00,144.34,144.47,144.31,144.4,3478.0,131.3408,131.4591,131.3135,131.3954,3478.0
2020-06-09 13:15:00,144.37,144.59,144.24,144.54,11073.0,131.3681,131.5683,131.2498,131.5228,11073.0
2020-06-09 13:20:00,144.56,144.82,144.54,144.76,10385.0,131.541,131.7776,131.5228,131.723,10385.0
2020-06-09 13:25:00,144.76,144.82,144.66,144.69,10134.0,131.723,131.7776,131.632,131.6593,10134.0
2020-06-09 13:30:00,144.68,144.68,144.42,144.42,4592.0,131.6502,131.6502,131.4136,131.4136,4592.0
2020-06-09 13:35:00,144.46,144.82,144.37,144.72,13247.0,131.45,131.7776,131.3681,131.6866,13247.0
2020-06-09 13:40:00,144.71,144.81,144.54,144.63,16661.0,131.6775,131.7685,131.5228,131.6047,16661.0
2020-06-09 13:45:00,144.6,144.65,144.21,144.3,12686.0,131.5774,131.6229,131.2225,131.3044,12686.0
2020-06-09 13:50:00,144.22,144.26,143.9,143.92,9777.0,131.2316,131.268,130.9404,130.9586,9777.0
2020-06-09 13:55:00,143.88,144.02,143.84,144.02,11732.0,130.9222,131.0496,130.8858,131.0496,11732.0
2020-06-09 14:00:00,143.99,144.09,143.5,143.79,11533.0,131.0223,131.1133,130.5765,130.8403,11533.0
2020-06-09 14:05:00,143.72,143.73,143.5,143.6,5791.0,130.7766,130.7857,130.5765,130.6675,5791.0
2020-06-09 14:10:00,143.55,143.76,143.53,143.61,7260.0,130.622,130.813,130.6038,130.6766,7260.0
2020-06-09 14:15:00,143.61,144.09,143.5,143.8,12863.0,130.6766,131.1133,130.5765,130.8494,12863.0
2020-06-09 14:20:00,143.74,143.78,143.62,143.69,6133.0,130.7948,130.8312,130.6856,130.7493,6133.0
2020-06-09 14:25:00,143.73,143.9,143.57,143.57,5178.0,130.7857,130.9404,130.6402,130.6402,5178.0
2020-06-09 14:30:00,143.65,143.82,143.56,143.75,8395.0,130.7129,130.8676,130.6311,130.8039,8395.0
2020-06-09 14:35:00,143.68,143.76,143.45,143.73,11819.0,130.7402,130.813,130.531,130.7857,11819.0
2020-06-09 14:40:00,143.75,143.9,143.72,143.87,9455.0,130.8039,130.9404,130.7766,130.9131,9455.0
2020-06-09 14:45:00,143.88,144.2,143.84,144.18,7554.0,130.9222,131.2134,130.8858,131.1952,7554.0
2020-06-09 14:50:00,144.14,144.23,144.01,144.16,10989.0,131.1588,131.2407,131.0405,131.177,10989.0
2020-06-09 14:55:00,144.1,144.1,143.9,144.02,6635.0,131.1224,131.1224,130.9404,131.0496,6635.0
2020-06-09 15:00:00,144.02,144.18,143.95,143.95,11208.0,131.0496,131.1952,130.9859,130.9859,11208.0
2020-06-09 15:05:00,143.99,144.21,143.9,144.16,13667.0,131.0223,131.2225,130.9404,131.177,13667.0
2020-06-09 15:10:00,144.22,144.46,144.06,144.41,12882.0,131.2316,131.45,131.086,131.4045,12882.0
2020-06-09 15:15:00,144.4,144.64,144.39,144.52,14698.0,131.3954,131.6138,131.3863,131.5046,14698.0
2020-06-09 15:20:00,144.56,144.93,144.56,144.75,23845.0,131.541,131.8777,131.541,131.7139,23845.0
2020-06-09 15:25:00,144.74,145.22,144.72,145.22,26565.0,131.7048,132.1416,131.6866,132.1416,26565.0
2020-06-09 15:30:00,145.17,145.18,144.56,144.65,26471.0,132.0961,132.1052,131.541,131.6229,26471.0
2020-06-09 15:35:00,144.63,144.98,144.58,144.95,25392.0,131.6047,131.9232,131.5592,131.8959,25392.0
2020-06-09 15:40:00,144.94,145.08,144.87,144.92,39541.0,131.8868,132.0142,131.8231,131.8686,39541.0
2020-06-09 15:45:00,144.89,144.97,144.51,144.66,32622.0,131.8413,131.9141,131.4955,131.632,32622.0
2020-06-09 15:50:00,144.67,144.67,144.31,144.49,51916.0,131.6411,131.6411,131.3135,131.4773,51916.0
2020-06-09 15:55:00,144.52,144.78,144.45,144.73,86150.0,131.5046,131.7412,131.4409,131.6957,86150.0
2020-06-10 09:30:00,144.01,144.41,142.83,142.83,44200.0,131.0405,131.4045,129.9668,129.9668,44200.0
2020-06-10 09:35:00,142.52,142.98,142.15,142.44,25881.0,129.6847,130.1033,129.348,129.6119,25881.0
2020-06-10 09:40:00,142.44,143.11,142.24,142.89,24219.0,129.6119,130.2216,129.4299,130.0214,24219.0
2020-06-10 09:45:00,142.92,143.24,142.6,142.95,20119.0,130.0487,130.3399,129.7575,130.076,20119.0
2020-06-10 09:50:00,143.0,143.0,142.12,142.36,13901.0,130.1215,130.1215,129.3207,129.5391,13901.0
2020-06-10 09:55:00,142.42,143.08,142.26,143.03,28683.0,129.5937,130.1943,129.4481,130.1488,28683.0
2020-06-10 10:00:00,143.0,143.16,141.95,142.08,34664.0,130.1215,130.2671,129.166,129.2843,34664.0
2020-06-10 10:05:00,142.09,142.14,141.63,141.9,28982.0,129.2934,129.3389,128.8749,129.1206,28982.0
2020-06-10 10:10:00,141.82,141.94,140.56,140.95,30989.0,129.0478,129.1569,127.9012,128.2561,30989.0
2020-06-10 10:15:00,140.86,141.6,140.86,141.26,17045.0,128.1742,128.8476,128.1742,128.5382,17045.0
2020-06-10 10:20:00,141.25,141.33,140.66,141.09,24948.0,128.5291,128.6019,127.9922,128.3835,24948.0
2020-06-10 10:25:00,141.1,141.75,141.05,141.22,25226.0,128.3926,128.9841,128.3471,128.5018,25226.0
2020-06-10 10:30:00,141.22,141.35,140.82,140.92,33154.0,128.5018,128.6201,128.1378,128.2288,33154.0
2020-06-10 10:35:00,141.02,141.1,140.76,141.04,40176.0,128.3198,128.3926,128.0832,128.338,40176.0
2020-06-10 10:40:00,141.13,141.53,141.13,141.3,31110.0,128.4199,128.7839,128.4199,128.5746,31110.0
2020-06-10 10:45:00,141.33,141.53,140.79,141.04,18070.0,128.6019,128.7839,128.1105,128.338,18070.0
2020-06-10 10:50:00,141.06,141.26,140.82,141.2,15301.0,128.3562,128.5382,128.1378,128.4836,15301.0
2020-06-10 10:55:00,141.15,141.25,140.6,140.9,25909.0,128.4381,128.5291,127.9376,128.2106,25909.0
2020-06-10 11:00:00,140.8,141.03,140.63,141.03,17755.0,128.1196,128.3289,127.9649,128.3289,17755.0
2020-06-10 11:05:00,141.02,141.5,141.02,141.39,24998.0,128.3198,128.7566,128.3198,128.6565,24998.0
2020-06-10 11:10:00,141.34,141.45,140.88,141.19,10989.0,128.611,128.7111,128.1924,128.4745,10989.0
2020-06-10 11:15:00,141.19,141.52,141.19,141.52,12805.0,128.4745,128.7748,128.4745,128.7748,12805.0
2020-06-10 11:20:00,141.57,141.74,141.57,141.61,14561.0,128.8203,128.975,128.8203,128.8567,14561.0
2020-06-10 11:25:00,141.62,141.85,141.59,141.59,9989.0,128.8658,129.0751,128.8385,128.8385,9989.0
2020-06-10 11:30:00,141.59,141.8,141.46,141.61,16543.0,128.8385,129.0296,128.7202,128.8567,16543.0
2020-06-10 11:35:00,141.5,141.77,141.31,141.77,14382.0,128.7566,129.0023,128.5837,129.0023,14382.0
2020-06-10 11:40:00,141.72,142.03,141.7,141.75,17323.0,128.9568,129.2388,128.9386,128.9841,17323.0
2020-06-10 11:45:00,141.8,141.88,141.52,141.87,7098.0,129.0296,129.1024,128.7748,129.0933,7098.0
2020-06-10 11:50:00,141.88,142.06,141.8,141.8,18422.0,129.1024,129.2661,129.0296,129.0296,18422.0
2020-06-10 11:55:00,141.84,142.01,141.71,141.89,12139.0,129.066,129.2206,128.9477,129.1115,12139.0
2020-06-10 12:00:00,141.93,142.19,141.89,142.14,28114.0,129.1479,129.3844,129.1115,129.3389,28114.0
2020-06-10 12:05:00,142.2,142.2,141.84,142.12,10764.0,129.3935,129.3935,129.066,129.3207,10764.0
2020-06-10 12:10:00,142.17,142.19,142.0,142.0,10115.0,129.3662,129.3844,129.2115,129.2115,10115.0
2020-06-10 12:15:00,142.01,142.21,141.91,142.2,8023.0,129.2206,129.4026,129.1297,129.3935,8023.0
2020-06-10 12:20:00,142.22,142.27,142.04,142.13,8751.0,129.4117,129.4572,129.2479,129.3298,8751.0
2020-06-10 12:25:00,142.14,142.21,142.01,142.11,6664.0,129.3389,129.4026,129.2206,129.3116,6664.0
2020-06-10 12:30:00,142.0,142.0,141.66,141.71,8508.0,129.2115,129.2115,128.9022,128.9477,8508.0
2020-06-10 12:35:00,141.71,141.72,141.25,141.32,14761.0,128.9477,128.9568,128.5291,128.5928,14761.0
2020-06-10 12:40:00,141.36,141.67,141.3,141.6,9388.0,128.6292,128.9113,128.5746,128.8476,9388.0
2020-06-10 12:45:00,141.56,141.79,141.4,141.4,10944.0,128.8112,129.0205,128.6656,128.6656,10944.0
2020-06-10 12:50:00,141.5,141.62,141.45,141.5,5507.0,128.7566,128.8658,128.7111,128.7566,5507.0
2020-06-10 12:55:00,141.42,141.7,141.42,141.64,5641.0,128.6838,128.9386,128.6838,128.884,5641.0
2020-06-10 13:00:00,141.6,141.6,141.33,141.38,9293.0,128.8476,128.8476,128.6019,128.6474,9293.0
2020-06-10 13:05:00,141.4,141.71,141.39,141.71,5736.0,128.6656,128.9477,128.6565,128.9477,5736.0
2020-06-10 13:10:00,141.65,141.69,141.43,141.47,10666.0,128.8931,128.9295,128.6929,128.7293,10666.0
2020-06-10 13:15:00,141.5,141.67,141.44,141.64,5623.0,128.7566,128.9113,128.702,128.884,5623.0
2020-06-10 13:20:00,141.61,141.62,141.45,141.46,7524.0,128.8567,128.8658,128.7111,128.7202,7524.0
2020-06-10 13:25:00,141.42,141.46,141.22,141.22,11080.0,128.6838,128.7202,128.5018,128.5018,11080.0
2020-06-10 13:30:00,141.27,141.4,141.2,141.32,9499.0,128.5473,128.6656,128.4836,128.5928,9499.0
2020-06-10 13:35:00,141.32,141.52,141.22,141.49,9300.0,128.5928,128.7748,128.5018,128.7475,9300.0
2020-06-10 13:40:00,141.43,141.43,141.23,141.25,7942.0,128.6929,128.6929,128.5109,128.5291,7942.0
2020-06-10 13:45:00,141.3,141.72,141.29,141.69,8742.0,128.5746,128.9568,128.5655,128.9295,8742.0
2020-06-10 13:50:00,141.73,142.06,141.66,142.0,10501.0,128.9659,129.2661,128.9022,129.2115,10501.0
2020-06-10 13:55:00,142.04,142.22,141.88,142.2,10039.0,129.2479,129.4117,129.1024,129.3935,10039.0
2020-06-10 14:00:00,141.94,143.24,141.65,143.24,19864.0,129.1569,130.3399,128.8931,130.3399,19864.0
2020-06-10 14:05:00,143.2,143.39,142.54,142.69,12354.0,130.3035,130.4764,129.7029,129.8394,12354.0
2020-06-10 14:10:00,142.71,143.08,142.67,142.92,9543.0,129.8576,130.1943,129.8212,130.0487,9543.0
2020-06-10 14:15:00,143.13,143.26,142.95,143.12,6479.0,130.2398,130.3581,130.076,130.2307,6479.0
2020-06-10 14:20:00,143.05,143.24,142.58,142.59,10277.0,130.167,130.3399,129.7393,129.7484,10277.0
2020-06-10 14:25:00,142.66,142.92,142.66,142.85,6490.0,129.8121,130.0487,129.8121,129.985,6490.0
2020-06-10 14:30:00,142.91,143.11,142.5,142.51,21416.0,130.0396,130.2216,129.6665,129.6756,21416.0
2020-06-10 14:35:00,142.66,142.97,141.95,141.95,28890.0,129.8121,130.0942,129.166,129.166,28890.0
2020-06-10 14:40:00,141.96,142.02,141.13,142.02,13827.0,129.1751,129.2297,128.4199,129.2297,13827.0
2020-06-10 14:45:00,142.01,142.02,141.33,141.43,16052.0,129.2206,129.2297,128.6019,128.6929,16052.0
2020-06-10 14:50:00,141.44,141.51,140.65,140.84,30028.0,128.702,128.7657,127.9831,128.156,30028.0
2020-06-10 14:55:00,140.9,141.14,140.73,140.93,13955.0,128.2106,128.429,128.0559,128.2379,13955.0
2020-06-10 15:00:00,140.93,140.97,140.32,140.51,29014.0,128.2379,128.2743,127.6828,127.8557,29014.0
2020-06-10 15:05:00,140.58,141.57,140.58,141.36,26277.0,127.9194,128.8203,127.9194,128.6292,26277.0
2020-06-10 15:10:00,141.4,141.92,141.31,141.72,22518.0,128.6656,129.1388,128.5837,128.9568,22518.0
2020-06-10 15:15:00,141.75,141.83,141.34,141.63,11920.0,128.9841,129.0569,128.611,128.8749,11920.0
2020-06-10 15:20:00,141.5,141.55,141.32,141.34,13771.0,128.7566,128.8021,128.5928,128.611,13771.0
2020-06-10 15:25:00,141.37,142.22,141.18,142.19,24222.0,128.6383,129.4117,128.4654,129.3844,24222.0
2020-06-10 15:30:00,142.22,142.34,141.87,141.89,18925.0,129.4117,129.5209,129.0933,129.1115,18925.0
2020-06-10 15:35:00,141.89,141.89,141.41,141.67,17816.0,129.1115,129.1115,128.6747,128.9113,17816.0
2020-06-10 15:40:00,141.64,141.64,141.28,141.48,23844.0,128.884,128.884,128.5564,128.7384,23844.0
2020-06-10 15:45:00,141.56,141.57,140.73,141.05,30348.0,128.8112,128.8203,128.0559,128.3471,30348.0
2020-06-10 15:50:00,141.12,141.34,140.83,140.89,37834.0,128.4108,128.611,128.1469,128.2015,37834.0
2020-06-10 15:55:00,140.89,140.95,140.32,140.39,104964.0,128.2015,128.2561,127.6828,127.7465,104964.0
2020-06-11 09:30:00,133.95,134.34,132.25,134.08,147472.0,121.8865,122.2414,120.3396,122.0048,147472.0
2020-06-11 09:35:00,133.85,134.47,133.09,133.14,80932.0,121.7955,122.3597,121.104,121.1495,80932.0
2020-06-11 09:40:00,133.19,133.61,132.76,132.87,56886.0,121.195,121.5771,120.8037,120.9038,56886.0
2020-06-11 09:45:00,132.93,133.88,132.9,133.2,53056.0,120.9584,121.8228,120.9311,121.2041,53056.0
2020-06-11 09:50:00,133.1,134.36,132.91,134.35,41779.0,121.1131,122.2596,120.9402,122.2505,41779.0
2020-06-11 09:55:00,134.28,134.29,133.67,133.67,37118.0,122.1868,122.1959,121.6317,121.6317,37118.0
2020-06-11 10:00:00,133.74,134.25,132.9,133.09,50897.0,121.6954,122.1595,120.9311,121.104,50897.0
2020-06-11 10:05:00,133.07,133.23,132.6,132.9,77775.0,121.0858,121.2314,120.6581,120.9311,77775.0
2020-06-11 10:10:00,132.83,133.53,132.68,133.44,51951.0,120.8674,121.5044,120.7309,121.4225,51951.0
2020-06-11 10:15:00,133.38,133.49,132.9,133.1,43265.0,121.3679,121.468,120.9311,121.1131,43265.0
2020-06-11 10:20:00,133.1,133.32,132.75,132.76,33514.0,121.1131,121.3133,120.7946,120.8037,33514.0
2020-06-11 10:25:00,132.78,132.8,132.26,132.28,45967.0,120.8219,120.8401,120.3487,120.3669,45967.0
2020-06-11 10:30:00,132.31,133.14,132.28,132.76,27864.0,120.3942,121.1495,120.3669,120.8037,27864.0
2020-06-11 10:35:00,132.85,133.09,132.63,133.03,27218.0,120.8856,121.104,120.6854,121.0494,27218.0
2020-06-11 10:40:00,133.03,133.09,132.86,132.9,27410.0,121.0494,121.104,120.8947,120.9311,27410.0
2020-06-11 10:45:00,132.92,132.95,132.1,132.24,41732.0,120.9493,120.9766,120.2031,120.3305,41732.0
2020-06-11 10:50:00,132.25,132.33,131.42,131.45,77389.0,120.3396,120.4124,119.5844,119.6117,77389.0
2020-06-11 10:55:00,131.42,131.86,131.14,131.82,54235.0,119.5844,119.9847,119.3296,119.9484,54235.0
2020-06-11 11:00:00,131.77,131.95,131.05,131.37,88360.0,119.9029,120.0666,119.2477,119.5389,88360.0
2020-06-11 11:05:00,131.37,131.66,131.21,131.23,72849.0,119.5389,119.8028,119.3933,119.4115,72849.0
2020-06-11 11:10:00,131.23,131.29,130.93,131.0,63855.0,119.4115,119.4661,119.1385,119.2022,63855.0
2020-06-11 11:15:00,131.02,131.44,131.0,131.41,34363.0,119.2204,119.6026,119.2022,119.5753,34363.0
2020-06-11 11:20:00,131.39,131.42,131.01,131.09,38868.0,119.5571,119.5844,119.2113,119.2841,38868.0
2020-06-11 11:25:00,131.12,131.12,130.75,130.92,41630.0,119.3114,119.3114,118.9747,119.1294,41630.0
2020-06-11 11:30:00,130.94,131.18,130.64,130.64,49684.0,119.1476,119.366,118.8746,118.8746,49684.0
2020-06-11 11:35:00,130.65,130.75,130.35,130.35,37502.0,118.8837,118.9747,118.6107,118.6107,37502.0
2020-06-11 11:40:00,130.37,130.69,130.22,130.65,46386.0,118.6289,118.9201,118.4924,118.8837,46386.0
2020-06-11 11:45:00,130.65,130.65,129.87,130.08,73920.0,118.8837,118.8837,118.174,118.3651,73920.0
2020-06-11 11:50:00,130.07,130.21,129.84,130.06,39343.0,118.356,118.4833,118.1467,118.3469,39343.0
2020-06-11 11:55:00,130.01,130.24,129.91,130.21,29366.0,118.3014,118.5106,118.2104,118.4833,29366.0
2020-06-11 12:00:00,130.16,130.17,129.8,129.92,20306.0,118.4379,118.447,118.1103,118.2195,20306.0
2020-06-11 12:05:00,129.96,130.2,129.74,129.86,30376.0,118.2559,118.4742,118.0557,118.1649,30376.0
2020-06-11 12:10:00,129.94,129.94,129.59,129.69,35493.0,118.2377,118.2377,117.9192,118.0102,35493.0
2020-06-11 12:15:00,129.64,129.66,129.15,129.26,41038.0,117.9647,117.9829,117.5188,117.6189,41038.0
2020-06-11 12:20:00,129.31,129.85,129.27,129.65,30452.0,117.6644,118.1558,117.628,117.9738,30452.0
2020-06-11 12:25:00,129.64,129.64,129.12,129.21,25147.0,117.9647,117.9647,117.4915,117.5734,25147.0
2020-06-11 12:30:00,129.15,130.12,129.14,130.02,55206.0,117.5188,118.4015,117.5097,118.3105,55206.0
2020-06-11 12:35:00,130.01,130.05,129.76,129.76,21997.0,118.3014,118.3378,118.0739,118.0739,21997.0
2020-06-11 12:40:00,129.72,129.98,129.67,129.93,18569.0,118.0375,118.2741,117.992,118.2286,18569.0
2020-06-11 12:45:00,129.97,130.5,129.92,130.05,22368.0,118.265,118.7472,118.2195,118.3378,22368.0
2020-06-11 12:50:00,130.03,130.13,129.81,129.84,28670.0,118.3196,118.4106,118.1194,118.1467,28670.0
2020-06-11 12:55:00,129.79,130.42,129.75,130.14,15278.0,118.1012,118.6744,118.0648,118.4197,15278.0
2020-06-11 13:00:00,130.19,131.22,130.11,131.17,23282.0,118.4651,119.4024,118.3924,119.3569,23282.0
2020-06-11 13:05:00,131.17,131.17,130.52,130.72,17066.0,119.3569,119.3569,118.7654,118.9474,17066.0
2020-06-11 13:10:00,130.68,130.96,130.33,130.82,12923.0,118.911,119.1658,118.5925,119.0384,12923.0
2020-06-11 13:15:00,130.76,131.34,130.76,130.88,20765.0,118.9838,119.5116,118.9838,119.093,20765.0
2020-06-11 13:20:00,130.94,131.13,130.77,131.08,16206.0,119.1476,119.3205,118.9929,119.275,16206.0
2020-06-11 13:25:00,131.04,131.08,130.56,130.59,25945.0,119.2386,119.275,118.8018,118.8291,25945.0
2020-06-11 13:30:00,130.61,131.11,130.5,131.03,11904.0,118.8473,119.3023,118.7472,119.2295,11904.0
2020-06-11 13:35:00,131.02,131.02,130.65,130.67,19331.0,119.2204,119.2204,118.8837,118.9019,19331.0
2020-06-11 13:40:00,130.67,130.77,130.46,130.46,12090.0,118.9019,118.9929,118.7108,118.7108,12090.0
2020-06-11 13:45:00,130.44,130.56,130.18,130.51,16205.0,118.6926,118.8018,118.456,118.7563,16205.0
2020-06-11 13:50:00,130.5,130.71,130.15,130.62,21614.0,118.7472,118.9383,118.4288,118.8564,21614.0
2020-06-11 13:55:00,130.74,130.98,130.49,130.62,22376.0,118.9656,119.184,118.7381,118.8564,22376.0
2020-06-11 14:00:00,130.59,130.61,129.93,130.09,23619.0,118.8291,118.8473,118.2286,118.3742,23619.0
2020-06-11 14:05:00,129.99,130.37,129.98,130.03,12315.0,118.2832,118.6289,118.2741,118.3196,12315.0
2020-06-11 14:10:00,130.04,130.21,129.75,129.97,18544.0,118.3287,118.4833,118.0648,118.265,18544.0
2020-06-11 14:15:00,129.94,130.09,129.77,129.78,10501.0,118.2377,118.3742,118.083,118.0921,10501.0
2020-06-11 14:20:00,129.79,130.2,129.72,130.13,12217.0,118.1012,118.4742,118.0375,118.4106,12217.0
2020-06-11 14:25:00,130.14,130.32,130.01,130.01,9916.0,118.4197,118.5834,118.3014,118.3014,9916.0
2020-06-11 14:30:00,130.09,130.15,129.55,129.56,18794.0,118.3742,118.4288,117.8828,117.8919,18794.0
2020-06-11 14:35:00,129.59,129.65,129.27,129.36,12189.0,117.9192,117.9738,117.628,117.7099,12189.0
2020-06-11 14:40:00,129.41,129.54,129.03,129.23,25331.0,117.7554,117.8737,117.4096,117.5916,25331.0
2020-06-11 14:45:00,129.26,129.57,129.11,129.11,16094.0,117.6189,117.901,117.4824,117.4824,16094.0
2020-06-11 14:50:00,129.25,129.26,128.79,128.86,30216.0,117.6098,117.6189,117.1912,117.2549,30216.0
2020-06-11 14:55:00,128.82,129.21,128.67,128.9,40033.0,117.2185,117.5734,117.082,117.2913,40033.0
2020-06-11 15:00:00,128.84,129.1,128.55,129.03,26774.0,117.2367,117.4733,116.9728,117.4096,26774.0
2020-06-11 15:05:00,129.06,129.22,128.65,128.81,28748.0,117.4369,117.5825,117.0638,117.2094,28748.0
2020-06-11 15:10:00,128.73,129.03,128.53,128.56,19629.0,117.1366,117.4096,116.9546,116.9819,19629.0
2020-06-11 15:15:00,128.56,128.74,128.02,128.44,34052.0,116.9819,117.1457,116.4906,116.8728,34052.0
2020-06-11 15:20:00,128.39,128.4,127.93,127.98,35917.0,116.8273,116.8364,116.4087,116.4542,35917.0
2020-06-11 15:25:00,127.98,128.45,127.81,128.35,51472.0,116.4542,116.8819,116.2995,116.7909,51472.0
2020-06-11 15:30:00,128.34,128.44,127.86,128.25,44805.0,116.7818,116.8728,116.345,116.6999,44805.0
2020-06-11 15:35:00,128.26,128.49,128.0,128.39,46061.0,116.709,116.9183,116.4724,116.8273,46061.0
2020-06-11 15:40:00,128.35,129.4,128.34,129.32,70072.0,116.7909,117.7463,116.7818,117.6735,70072.0
2020-06-11 15:45:00,129.35,129.48,129.03,129.11,65748.0,117.7008,117.8191,117.4096,117.4824,65748.0
2020-06-11 15:50:00,129.14,129.22,128.82,129.22,84538.0,117.5097,117.5825,117.2185,117.5825,84538.0
2020-06-11 15:55:00,129.22,129.42,128.76,128.82,173300.0,117.5825,117.7645,117.1639,117.2185,173300.0
2020-06-12 09:30:00,134.59,134.59,132.66,133.43,124567.0,122.4689,122.4689,120.7127,121.4134,124567.0
2020-06-12 09:35:00,133.27,134.46,132.77,134.46,36400.0,121.2678,122.3506,120.8128,122.3506,36400.0
2020-06-12 09:40:00,134.38,135.0,134.07,134.5,39645.0,122.2778,122.842,121.9957,122.387,39645.0
2020-06-12 09:45:00,134.37,134.63,133.15,133.28,29514.0,122.2687,122.5053,121.1586,121.2769,29514.0
2020-06-12 09:50:00,133.28,133.46,133.06,133.06,14703.0,121.2769,121.4407,121.0767,121.0767,14703.0
2020-06-12 09:55:00,133.16,133.66,132.69,133.55,27011.0,121.1677,121.6226,120.74,121.5225,27011.0
2020-06-12 10:00:00,133.59,134.36,133.45,134.12,21988.0,121.5589,122.2596,121.4316,122.0412,21988.0
2020-06-12 10:05:00,134.11,134.26,133.76,134.09,26104.0,122.0321,122.1686,121.7136,122.0139,26104.0
2020-06-12 10:10:00,134.08,134.2,133.39,133.4,13966.0,122.0048,122.114,121.377,121.3861,13966.0
2020-06-12 10:15:00,133.37,133.86,133.02,133.27,17072.0,121.3588,121.8046,121.0403,121.2678,17072.0
2020-06-12 10:20:00,133.32,133.78,133.26,133.76,10743.0,121.3133,121.7318,121.2587,121.7136,10743.0
2020-06-12 10:25:00,133.68,133.74,133.24,133.24,7819.0,121.6408,121.6954,121.2405,121.2405,7819.0
2020-06-12 10:30:00,133.29,133.39,132.78,132.8,18679.0,121.286,121.377,120.8219,120.8401,18679.0
2020-06-12 10:35:00,132.8,132.8,132.12,132.14,24045.0,120.8401,120.8401,120.2213,120.2395,24045.0
2020-06-12 10:40:00,132.11,132.83,132.1,132.71,20704.0,120.2122,120.8674,120.2031,120.7582,20704.0
2020-06-12 10:45:00,132.66,133.05,132.45,132.89,12666.0,120.7127,121.0676,120.5216,120.922,12666.0
2020-06-12 10:50:00,132.88,132.93,131.81,131.94,19339.0,120.9129,120.9584,119.9393,120.0575,19339.0
2020-06-12 10:55:00,131.94,132.15,131.32,131.32,15596.0,120.0575,120.2486,119.4934,119.4934,15596.0
2020-06-12 11:00:00,131.33,131.8,130.56,130.56,24092.0,119.5025,119.9302,118.8018,118.8018,24092.0
2020-06-12 11:05:00,130.82,132.02,130.74,131.94,24861.0,119.0384,120.1303,118.9656,120.0575,24861.0
2020-06-12 11:10:00,131.95,131.98,131.48,131.48,8631.0,120.0666,120.0939,119.639,119.639,8631.0
2020-06-12 11:15:00,131.33,131.68,130.7,130.7,9952.0,119.5025,119.821,118.9292,118.9292,9952.0
2020-06-12 11:20:00,130.82,131.13,130.32,130.5,10019.0,119.0384,119.3205,118.5834,118.7472,10019.0
2020-06-12 11:25:00,130.56,131.8,130.48,131.4,16820.0,118.8018,119.9302,118.729,119.5662,16820.0
2020-06-12 11:30:00,131.49,132.2,131.23,132.1,15176.0,119.6481,120.2941,119.4115,120.2031,15176.0
2020-06-12 11:35:00,132.11,133.1,132.06,132.98,11843.0,120.2122,121.1131,120.1667,121.0039,11843.0
2020-06-12 11:40:00,133.01,133.03,132.25,132.31,7966.0,121.0312,121.0494,120.3396,120.3942,7966.0
2020-06-12 11:45:00,132.38,132.9,132.25,132.7,7749.0,120.4579,120.9311,120.3396,120.7491,7749.0
2020-06-12 11:50:00,132.75,132.75,132.12,132.3,9681.0,120.7946,120.7946,120.2213,120.3851,9681.0
2020-06-12 11:55:00,132.34,133.08,132.33,133.08,14984.0,120.4215,121.0949,120.4124,121.0949,14984.0
2020-06-12 12:00:00,133.17,133.35,132.8,133.25,7125.0,121.1768,121.3406,120.8401,121.2496,7125.0
2020-06-12 12:05:00,133.29,133.47,133.14,133.14,9134.0,121.286,121.4498,121.1495,121.1495,9134.0
2020-06-12 12:10:00,133.12,133.13,132.75,133.04,6845.0,121.1313,121.1404,120.7946,121.0585,6845.0
2020-06-12 12:15:00,132.93,133.13,132.71,133.08,5389.0,120.9584,121.1404,120.7582,121.0949,5389.0
2020-06-12 12:20:00,133.01,133.04,132.41,132.41,11095.0,121.0312,121.0585,120.4852,120.4852,11095.0
2020-06-12 12:25:00,132.33,132.69,132.2,132.43,6312.0,120.4124,120.74,120.2941,120.5034,6312.0
2020-06-12 12:30:00,132.48,132.49,132.04,132.18,12782.0,120.5489,120.558,120.1485,120.2759,12782.0
2020-06-12 12:35:00,132.17,132.25,131.65,131.76,23194.0,120.2668,120.3396,119.7937,119.8938,23194.0
2020-06-12 12:40:00,131.8,132.2,131.75,131.79,10024.0,119.9302,120.2941,119.8847,119.9211,10024.0
2020-06-12 12:45:00,131.69,131.86,131.46,131.57,8623.0,119.8301,119.9847,119.6208,119.7209,8623.0
2020-06-12 12:50:00,131.68,132.12,131.67,131.9,11857.0,119.821,120.2213,119.8119,120.0211,11857.0
2020-06-12 12:55:00,131.79,132.09,131.79,131.94,6067.0,119.9211,120.194,119.9211,120.0575,6067.0
2020-06-12 13:00:00,132.06,132.06,131.39,131.43,7409.0,120.1667,120.1667,119.5571,119.5935,7409.0
2020-06-12 13:05:00,131.46,131.69,131.3,131.62,10947.0,119.6208,119.8301,119.4752,119.7664,10947.0
2020-06-12 13:10:00,131.63,131.67,131.4,131.57,6843.0,119.7755,119.8119,119.5662,119.7209,6843.0
2020-06-12 13:15:00,131.57,131.62,131.06,131.26,12579.0,119.7209,119.7664,119.2568,119.4388,12579.0
2020-06-12 13:20:00,131.14,131.59,131.0,131.11,28232.0,119.3296,119.7391,119.2022,119.3023,28232.0
2020-06-12 13:25:00,131.19,131.61,130.97,130.97,20995.0,119.3751,119.7573,119.1749,119.1749,20995.0
2020-06-12 13:30:00,130.97,131.22,130.96,131.08,27038.0,119.1749,119.4024,119.1658,119.275,27038.0
2020-06-12 13:35:00,131.11,131.2,130.27,130.53,17786.0,119.3023,119.3842,118.5379,118.7745,17786.0
2020-06-12 13:40:00,130.53,130.94,130.23,130.41,8526.0,118.7745,119.1476,118.5015,118.6653,8526.0
2020-06-12 13:45:00,130.38,130.38,129.58,129.79,31264.0,118.638,118.638,117.9101,118.1012,31264.0
2020-06-12 13:50:00,129.74,129.99,129.41,129.81,10774.0,118.0557,118.2832,117.7554,118.1194,10774.0
2020-06-12 13:55:00,129.84,130.23,129.29,129.29,13983.0,118.1467,118.5015,117.6462,117.6462,13983.0
2020-06-12 14:00:00,129.36,130.2,129.14,129.85,14911.0,117.7099,118.4742,117.5097,118.1558,14911.0
2020-06-12 14:05:00,129.74,130.03,129.48,129.77,12220.0,118.0557,118.3196,117.8191,118.083,12220.0
2020-06-12 14:10:00,129.96,131.15,129.71,130.64,11323.0,118.2559,119.3387,118.0284,118.8746,11323.0
2020-06-12 14:15:00,130.74,130.8,130.18,130.22,9723.0,118.9656,119.0202,118.456,118.4924,9723.0
2020-06-12 14:20:00,130.22,130.49,130.06,130.34,4322.0,118.4924,118.7381,118.3469,118.6016,4322.0
2020-06-12 14:25:00,130.48,130.75,130.47,130.75,4726.0,118.729,118.9747,118.7199,118.9747,4726.0
2020-06-12 14:30:00,130.67,131.55,130.66,131.13,15149.0,118.9019,119.7027,118.8928,119.3205,15149.0
2020-06-12 14:35:00,131.28,131.39,130.94,130.94,9258.0,119.457,119.5571,119.1476,119.1476,9258.0
2020-06-12 14:40:00,130.88,131.1,130.33,130.84,10911.0,119.093,119.2932,118.5925,119.0566,10911.0
2020-06-12 14:45:00,130.71,131.2,130.63,130.69,8615.0,118.9383,119.3842,118.8655,118.9201,8615.0
2020-06-12 14:50:00,130.72,131.11,130.61,131.11,12596.0,118.9474,119.3023,118.8473,119.3023,12596.0
2020-06-12 14:55:00,131.1,131.12,130.55,130.92,15682.0,119.2932,119.3114,118.7927,119.1294,15682.0
2020-06-12 15:00:00,131.06,131.54,131.06,131.31,15828.0,119.2568,119.6936,119.2568,119.4843,15828.0
2020-06-12 15:05:00,131.36,131.96,131.25,131.46,16112.0,119.5298,120.0757,119.4297,119.6208,16112.0
2020-06-12 15:10:00,131.49,131.9,131.49,131.82,15566.0,119.6481,120.0211,119.6481,119.9484,15566.0
2020-06-12 15:15:00,131.81,131.87,131.01,131.27,18199.0,119.9393,119.9938,119.2113,119.4479,18199.0
2020-06-12 15:20:00,131.3,131.36,130.59,130.61,12776.0,119.4752,119.5298,118.8291,118.8473,12776.0
2020-06-12 15:25:00,130.59,130.98,130.51,130.88,17736.0,118.8291,119.184,118.7563,119.093,17736.0
2020-06-12 15:30:00,130.92,131.11,130.67,131.11,21177.0,119.1294,119.3023,118.9019,119.3023,21177.0
2020-06-12 15:35:00,131.16,131.43,130.93,131.08,28325.0,119.3478,119.5935,119.1385,119.275,28325.0
2020-06-12 15:40:00,131.17,131.52,131.09,131.51,22192.0,119.3569,119.6754,119.2841,119.6663,22192.0
2020-06-12 15:45:00,131.5,132.17,131.5,132.17,31697.0,119.6572,120.2668,119.6572,120.2668,31697.0
2020-06-12 15:50:00,132.25,132.57,131.88,132.24,60563.0,120.3396,120.6308,120.0029,120.3305,60563.0
2020-06-12 15:55:00,132.26,132.8,132.22,132.73,156431.0,120.3487,120.8401,120.3123,120.7764,156431.0
2020-06-15 09:30:00,128.42,128.88,127.29,127.62,65180.0,116.8546,117.2731,115.8263,116.1266,65180.0
2020-06-15 09:35:00,127.58,129.05,127.57,128.75,13642.0,116.0902,117.4278,116.0811,117.1548,13642.0
2020-06-15 09:40:00,128.78,129.62,128.47,129.4,13819.0,117.1821,117.9465,116.9001,117.7463,13819.0
2020-06-15 09:45:00,129.44,130.24,129.34,129.93,15897.0,117.7827,118.5106,117.6917,118.2286,15897.0
2020-06-15 09:50:00,129.9,130.85,129.82,130.71,22902.0,118.2013,119.0657,118.1285,118.9383,22902.0
2020-06-15 09:55:00,130.61,130.76,129.66,129.98,19148.0,118.8473,118.9838,117.9829,118.2741,19148.0
2020-06-15 10:00:00,129.89,130.13,129.51,130.01,5708.0,118.1922,118.4106,117.8464,118.3014,5708.0
2020-06-15 10:05:00,129.98,130.67,129.98,130.44,22622.0,118.2741,118.9019,118.2741,118.6926,22622.0
2020-06-15 10:10:00,130.35,131.42,130.18,131.04,15780.0,118.6107,119.5844,118.456,119.2386,15780.0
2020-06-15 10:15:00,131.03,131.22,130.44,131.05,18330.0,119.2295,119.4024,118.6926,119.2477,18330.0
2020-06-15 10:20:00,130.95,130.98,130.28,130.41,10287.0,119.1567,119.184,118.547,118.6653,10287.0
2020-06-15 10:25:00,130.29,130.69,130.25,130.48,5469.0,118.5561,118.9201,118.5197,118.729,5469.0
2020-06-15 10:30:00,130.25,130.59,130.13,130.41,17186.0,118.5197,118.8291,118.4106,118.6653,17186.0
2020-06-15 10:35:00,130.34,130.69,130.17,130.17,5402.0,118.6016,118.9201,118.447,118.447,5402.0
2020-06-15 10:40:00,130.17,130.62,129.86,130.6,7856.0,118.447,118.8564,118.1649,118.8382,7856.0
2020-06-15 10:45:00,130.77,131.35,130.72,131.22,8011.0,118.9929,119.5207,118.9474,119.4024,8011.0
2020-06-15 10:50:00,131.15,131.84,131.0,131.55,10312.0,119.3387,119.9666,119.2022,119.7027,10312.0
2020-06-15 10:55:00,131.46,131.91,131.37,131.65,14397.0,119.6208,120.0302,119.5389,119.7937,14397.0
2020-06-15 11:00:00,131.62,132.35,131.5,132.15,8971.0,119.7664,120.4306,119.6572,120.2486,8971.0
2020-06-15 11:05:00,132.11,132.21,131.96,132.07,7441.0,120.2122,120.3032,120.0757,120.1758,7441.0
2020-06-15 11:10:00,131.98,132.25,131.83,131.91,8108.0,120.0939,120.3396,119.9575,120.0302,8108.0
2020-06-15 11:15:00,131.85,131.85,131.36,131.68,6807.0,119.9757,119.9757,119.5298,119.821,6807.0
2020-06-15 11:20:00,131.63,131.69,131.23,131.69,5557.0,119.7755,119.8301,119.4115,119.8301,5557.0
2020-06-15 11:25:00,131.79,131.86,131.21,131.39,10453.0,119.9211,119.9847,119.3933,119.5571,10453.0
2020-06-15 11:30:00,131.48,131.53,131.11,131.11,6955.0,119.639,119.6845,119.3023,119.3023,6955.0
2020-06-15 11:35:00,131.22,131.66,131.03,131.47,9149.0,119.4024,119.8028,119.2295,119.6299,9149.0
2020-06-15 11:40:00,131.67,131.76,131.19,131.19,7893.0,119.8119,119.8938,119.3751,119.3751,7893.0
2020-06-15 11:45:00,131.27,131.3,130.85,130.92,10611.0,119.4479,119.4752,119.0657,119.1294,10611.0
2020-06-15 11:50:00,131.05,131.59,130.99,131.22,11200.0,119.2477,119.7391,119.1931,119.4024,11200.0
2020-06-15 11:55:00,131.24,131.99,131.23,131.67,5610.0,119.4206,120.103,119.4115,119.8119,5610.0
2020-06-15 12:00:00,131.57,132.49,131.54,132.44,14215.0,119.7209,120.558,119.6936,120.5125,14215.0
2020-06-15 12:05:00,132.41,132.6,132.3,132.3,7159.0,120.4852,120.6581,120.3851,120.3851,7159.0
2020-06-15 12:10:00,132.32,132.46,132.16,132.2,4599.0,120.4033,120.5307,120.2577,120.2941,4599.0
2020-06-15 12:15:00,132.26,132.6,132.18,132.42,8421.0,120.3487,120.6581,120.2759,120.4943,8421.0
2020-06-15 12:20:00,132.34,132.54,132.22,132.54,7992.0,120.4215,120.6035,120.3123,120.6035,7992.0
2020-06-15 12:25:00,132.45,132.55,132.23,132.36,5601.0,120.5216,120.6126,120.3214,120.4397,5601.0
2020-06-15 12:30:00,132.31,132.37,131.82,131.89,7252.0,120.3942,120.4488,119.9484,120.012,7252.0
2020-06-15 12:35:00,131.96,132.54,131.96,132.47,6224.0,120.0757,120.6035,120.0757,120.5398,6224.0
2020-06-15 12:40:00,132.49,132.67,132.36,132.6,5314.0,120.558,120.7218,120.4397,120.6581,5314.0
2020-06-15 12:45:00,132.59,133.06,132.42,132.96,26995.0,120.649,121.0767,120.4943,120.9857,26995.0
2020-06-15 12:50:00,132.88,133.09,132.7,133.0,8158.0,120.9129,121.104,120.7491,121.0221,8158.0
2020-06-15 12:55:00,132.99,133.2,132.68,133.2,15512.0,121.013,121.2041,120.7309,121.2041,15512.0
2020-06-15 13:00:00,133.18,133.27,132.97,133.27,5905.0,121.1859,121.2678,120.9948,121.2678,5905.0
2020-06-15 13:05:00,133.27,133.72,133.17,133.72,7668.0,121.2678,121.6772,121.1768,121.6772,7668.0
2020-06-15 13:10:00,133.78,133.8,133.34,133.47,6801.0,121.7318,121.75,121.3315,121.4498,6801.0
2020-06-15 13:15:00,133.46,133.62,133.21,133.36,5305.0,121.4407,121.5862,121.2132,121.3497,5305.0
2020-06-15 13:20:00,133.3,133.41,132.92,133.02,6587.0,121.2951,121.3952,120.9493,121.0403,6587.0
2020-06-15 13:25:00,133.1,133.1,132.73,132.78,10170.0,121.1131,121.1131,120.7764,120.8219,10170.0
2020-06-15 13:30:00,132.67,132.76,132.43,132.48,7594.0,120.7218,120.8037,120.5034,120.5489,7594.0
2020-06-15 13:35:00,132.48,132.97,132.44,132.9,6315.0,120.5489,120.9948,120.5125,120.9311,6315.0
2020-06-15 13:40:00,132.81,132.93,132.32,132.39,4679.0,120.8492,120.9584,120.4033,120.467,4679.0
2020-06-15 13:45:00,132.32,132.39,131.78,131.84,6511.0,120.4033,120.467,119.912,119.9666,6511.0
2020-06-15 13:50:00,131.95,132.69,131.95,132.51,6707.0,120.0666,120.74,120.0666,120.5762,6707.0
2020-06-15 13:55:00,132.56,132.69,132.38,132.4,5870.0,120.6217,120.74,120.4579,120.4761,5870.0
2020-06-15 14:00:00,132.35,133.9,132.29,133.66,24311.0,120.4306,121.841,120.376,121.6226,24311.0
2020-06-15 14:05:00,133.66,134.37,133.64,134.21,25319.0,121.6226,122.2687,121.6044,122.1231,25319.0
2020-06-15 14:10:00,134.05,134.22,133.74,133.89,5972.0,121.9775,122.1322,121.6954,121.8319,5972.0
2020-06-15 14:15:00,133.8,134.63,133.8,134.33,21372.0,121.75,122.5053,121.75,122.2323,21372.0
2020-06-15 14:20:00,134.29,134.37,133.81,134.14,11138.0,122.1959,122.2687,121.7591,122.0594,11138.0
2020-06-15 14:25:00,133.96,134.13,133.87,134.03,6206.0,121.8956,122.0503,121.8137,121.9593,6206.0
2020-06-15 14:30:00,134.1,134.32,133.18,133.38,21023.0,122.023,122.2232,121.1859,121.3679,21023.0
2020-06-15 14:35:00,133.55,133.86,133.47,133.73,5725.0,121.5225,121.8046,121.4498,121.6863,5725.0
2020-06-15 14:40:00,133.57,133.9,133.39,133.43,11197.0,121.5407,121.841,121.377,121.4134,11197.0
2020-06-15 14:45:00,133.39,133.88,133.29,133.82,15829.0,121.377,121.8228,121.286,121.7682,15829.0
2020-06-15 14:50:00,133.86,134.04,133.15,133.21,13433.0,121.8046,121.9684,121.1586,121.2132,13433.0
2020-06-15 14:55:00,133.26,133.7,133.19,133.56,7237.0,121.2587,121.659,121.195,121.5316,7237.0
2020-06-15 15:00:00,133.62,134.14,133.57,134.0,11783.0,121.5862,122.0594,121.5407,121.932,11783.0
2020-06-15 15:05:00,133.9,134.03,133.59,133.98,7215.0,121.841,121.9593,121.5589,121.9138,7215.0
2020-06-15 15:10:00,134.0,134.16,133.97,134.11,8898.0,121.932,122.0776,121.9047,122.0321,8898.0
2020-06-15 15:15:00,134.09,134.15,133.7,133.79,7736.0,122.0139,122.0685,121.659,121.7409,7736.0
2020-06-15 15:20:00,133.74,133.74,133.29,133.56,13020.0,121.6954,121.6954,121.286,121.5316,13020.0
2020-06-15 15:25:00,133.63,133.75,132.96,133.03,21291.0,121.5953,121.7045,120.9857,121.0494,21291.0
2020-06-15 15:30:00,133.1,133.2,132.46,132.66,15915.0,121.1131,121.2041,120.5307,120.7127,15915.0
2020-06-15 15:35:00,132.62,132.83,132.2,132.57,21727.0,120.6763,120.8674,120.2941,120.6308,21727.0
2020-06-15 15:40:00,132.53,133.21,132.34,133.09,28173.0,120.5944,121.2132,120.4215,121.104,28173.0
2020-06-15 15:45:00,133.05,133.41,132.93,133.02,32870.0,121.0676,121.3952,120.9584,121.0403,32870.0
2020-06-15 15:50:00,132.88,133.6,132.8,133.39,42383.0,120.9129,121.568,120.8401,121.377,42383.0
2020-06-15 15:55:00,133.38,133.86,133.3,133.77,89005.0,121.3679,121.8046,121.2951,121.7227,89005.0
2020-06-16 09:30:00,138.15,139.04,137.77,138.04,85837.0,125.7083,126.5181,125.3625,125.6082,85837.0
2020-06-16 09:35:00,138.02,139.2,138.01,138.89,41156.0,125.59,126.6637,125.5809,126.3816,41156.0
2020-06-16 09:40:00,138.99,139.38,138.0,138.0,23477.0,126.4726,126.8275,125.5718,125.5718,23477.0
2020-06-16 09:45:00,138.13,138.63,137.41,137.41,12072.0,125.6901,126.145,125.0349,125.0349,12072.0
2020-06-16 09:50:00,137.43,137.57,137.0,137.28,21819.0,125.0531,125.1805,124.6618,124.9166,21819.0
2020-06-16 09:55:00,137.42,138.0,137.14,137.69,16161.0,125.044,125.5718,124.7892,125.2897,16161.0
2020-06-16 10:00:00,137.76,138.44,137.46,138.4,15753.0,125.3534,125.9722,125.0804,125.9358,15753.0
2020-06-16 10:05:00,138.3,138.66,138.15,138.48,15141.0,125.8448,126.1723,125.7083,126.0086,15141.0
2020-06-16 10:10:00,138.36,138.74,138.2,138.63,18614.0,125.8994,126.2451,125.7538,126.145,18614.0
2020-06-16 10:15:00,138.59,139.02,138.38,138.47,14806.0,126.1086,126.4999,125.9176,125.9995,14806.0
2020-06-16 10:20:00,138.26,138.59,137.92,138.27,10790.0,125.8084,126.1086,125.499,125.8175,10790.0
2020-06-16 10:25:00,138.35,138.67,138.31,138.38,11242.0,125.8903,126.1814,125.8539,125.9176,11242.0
2020-06-16 10:30:00,138.44,138.44,137.77,137.77,9581.0,125.9722,125.9722,125.3625,125.3625,9581.0
2020-06-16 10:35:00,137.64,137.69,136.64,136.79,25095.0,125.2442,125.2897,124.3343,124.4708,25095.0
2020-06-16 10:40:00,136.7,136.7,136.26,136.61,9561.0,124.3889,124.3889,123.9885,124.307,9561.0
2020-06-16 10:45:00,136.55,136.93,136.23,136.76,13407.0,124.2524,124.5981,123.9612,124.4435,13407.0
2020-06-16 10:50:00,136.67,136.67,135.37,135.47,26774.0,124.3616,124.3616,123.1786,123.2696,26774.0
2020-06-16 10:55:00,135.52,135.52,133.78,133.91,31261.0,123.3151,123.3151,121.7318,121.8501,31261.0
2020-06-16 11:00:00,133.84,134.9,133.0,134.9,22871.0,121.7864,122.751,121.0221,122.751,22871.0
2020-06-16 11:05:00,134.86,135.52,134.63,134.84,13128.0,122.7146,123.3151,122.5053,122.6964,13128.0
2020-06-16 11:10:00,135.02,135.35,134.43,134.85,9437.0,122.8602,123.1604,122.3233,122.7055,9437.0
2020-06-16 11:15:00,134.84,135.5,134.82,135.16,14548.0,122.6964,123.2969,122.6782,122.9876,14548.0
2020-06-16 11:20:00,135.05,135.21,134.82,135.06,15566.0,122.8875,123.0331,122.6782,122.8966,15566.0
2020-06-16 11:25:00,135.09,135.61,135.0,135.59,12686.0,122.9239,123.397,122.842,123.3788,12686.0
2020-06-16 11:30:00,135.63,136.07,135.32,135.82,12811.0,123.4152,123.8156,123.1331,123.5881,12811.0
2020-06-16 11:35:00,135.88,136.0,135.11,135.4,8728.0,123.6427,123.7519,122.9421,123.2059,8728.0
2020-06-16 11:40:00,135.29,135.69,135.2,135.65,6149.0,123.1058,123.4698,123.024,123.4334,6149.0
2020-06-16 11:45:00,135.65,136.2,135.62,136.05,10106.0,123.4334,123.9339,123.4061,123.7974,10106.0
2020-06-16 11:50:00,136.1,136.18,135.51,135.72,6045.0,123.8429,123.9157,123.306,123.4971,6045.0
2020-06-16 11:55:00,135.66,135.66,135.22,135.26,7574.0,123.4425,123.4425,123.0421,123.0785,7574.0
2020-06-16 12:00:00,135.32,135.6,134.75,135.12,8618.0,123.1331,123.3879,122.6145,122.9512,8618.0
2020-06-16 12:05:00,135.08,135.29,134.88,135.2,2249.0,122.9148,123.1058,122.7328,123.024,2249.0
2020-06-16 12:10:00,135.22,135.46,134.89,135.44,9897.0,123.0421,123.2605,122.7419,123.2423,9897.0
2020-06-16 12:15:00,135.38,135.5,135.07,135.25,10484.0,123.1877,123.2969,122.9057,123.0694,10484.0
2020-06-16 12:20:00,135.47,135.76,135.45,135.7,3935.0,123.2696,123.5335,123.2514,123.4789,3935.0
2020-06-16 12:25:00,135.66,136.0,135.66,135.92,17591.0,123.4425,123.7519,123.4425,123.6791,17591.0
2020-06-16 12:30:00,135.92,136.43,135.87,136.28,10413.0,123.6791,124.1432,123.6336,124.0067,10413.0
2020-06-16 12:35:00,136.3,136.68,136.3,136.37,9381.0,124.0249,124.3707,124.0249,124.0886,9381.0
2020-06-16 12:40:00,136.32,136.88,136.28,136.76,7518.0,124.0431,124.5527,124.0067,124.4435,7518.0
2020-06-16 12:45:00,136.8,136.97,136.7,136.75,13860.0,124.4799,124.6345,124.3889,124.4344,13860.0
2020-06-16 12:50:00,136.59,136.74,136.38,136.38,9349.0,124.2888,124.4253,124.0977,124.0977,9349.0
2020-06-16 12:55:00,136.26,136.42,136.04,136.36,5348.0,123.9885,124.1341,123.7883,124.0795,5348.0
2020-06-16 13:00:00,136.57,136.81,136.44,136.45,4640.0,124.2706,124.489,124.1523,124.1614,4640.0
2020-06-16 13:05:00,136.45,136.56,136.22,136.39,8320.0,124.1614,124.2615,123.9521,124.1068,8320.0
2020-06-16 13:10:00,136.54,136.62,136.37,136.58,6080.0,124.2433,124.3161,124.0886,124.2797,6080.0
2020-06-16 13:15:00,136.64,136.81,136.53,136.72,4988.0,124.3343,124.489,124.2342,124.4071,4988.0
2020-06-16 13:20:00,136.72,136.72,136.39,136.55,4932.0,124.4071,124.4071,124.1068,124.2524,4932.0
2020-06-16 13:25:00,136.75,136.75,136.45,136.49,10554.0,124.4344,124.4344,124.1614,124.1978,10554.0
2020-06-16 13:30:00,136.51,136.54,136.34,136.43,10677.0,124.216,124.2433,124.0613,124.1432,10677.0
2020-06-16 13:35:00,136.42,136.45,136.05,136.19,9517.0,124.1341,124.1614,123.7974,123.9248,9517.0
2020-06-16 13:40:00,136.23,136.56,136.23,136.47,5236.0,123.9612,124.2615,123.9612,124.1796,5236.0
2020-06-16 13:45:00,136.41,136.41,136.15,136.15,4566.0,124.125,124.125,123.8884,123.8884,4566.0
2020-06-16 13:50:00,136.18,136.34,135.76,135.83,10933.0,123.9157,124.0613,123.5335,123.5972,10933.0
2020-06-16 13:55:00,135.82,136.0,135.65,135.84,3940.0,123.5881,123.7519,123.4334,123.6063,3940.0
2020-06-16 14:00:00,135.91,136.33,135.91,136.29,7240.0,123.67,124.0522,123.67,124.0158,7240.0
2020-06-16 14:05:00,136.28,136.51,136.27,136.32,5254.0,124.0067,124.216,123.9976,124.0431,5254.0
2020-06-16 14:10:00,136.41,136.44,136.22,136.38,13893.0,124.125,124.1523,123.9521,124.0977,13893.0
2020-06-16 14:15:00,136.33,136.55,136.22,136.36,8936.0,124.0522,124.2524,123.9521,124.0795,8936.0
2020-06-16 14:20:00,136.46,136.46,135.08,136.07,11590.0,124.1705,124.1705,122.9148,123.8156,11590.0
2020-06-16 14:25:00,135.96,136.22,135.88,136.08,7143.0,123.7155,123.9521,123.6427,123.8247,7143.0
2020-06-16 14:30:00,136.42,136.5,136.18,136.19,8826.0,124.1341,124.2069,123.9157,123.9248,8826.0
2020-06-16 14:35:00,136.09,136.34,136.07,136.11,3316.0,123.8338,124.0613,123.8156,123.852,3316.0
2020-06-16 14:40:00,135.98,136.26,135.92,136.07,3573.0,123.7337,123.9885,123.6791,123.8156,3573.0
2020-06-16 14:45:00,136.06,136.07,135.77,135.8,6001.0,123.8065,123.8156,123.5426,123.5699,6001.0
2020-06-16 14:50:00,135.85,135.89,135.52,135.72,7399.0,123.6154,123.6518,123.3151,123.4971,7399.0
2020-06-16 14:55:00,135.79,135.85,135.54,135.67,7584.0,123.5608,123.6154,123.3333,123.4516,7584.0
2020-06-16 15:00:00,135.62,135.69,135.37,135.45,8327.0,123.4061,123.4698,123.1786,123.2514,8327.0
2020-06-16 15:05:00,135.52,135.58,134.99,135.03,6487.0,123.3151,123.3697,122.8329,122.8693,6487.0
2020-06-16 15:10:00,135.08,135.32,135.07,135.09,7919.0,122.9148,123.1331,122.9057,122.9239,7919.0
2020-06-16 15:15:00,135.09,135.09,134.54,134.61,11577.0,122.9239,122.9239,122.4234,122.4871,11577.0
2020-06-16 15:20:00,134.72,135.27,134.72,135.27,10608.0,122.5872,123.0876,122.5872,123.0876,10608.0
2020-06-16 15:25:00,135.23,135.57,135.22,135.39,12684.0,123.0512,123.3606,123.0421,123.1968,12684.0
2020-06-16 15:30:00,135.38,135.8,135.19,135.6,17409.0,123.1877,123.5699,123.0149,123.3879,17409.0
2020-06-16 15:35:00,135.5,135.54,135.08,135.25,14238.0,123.2969,123.3333,122.9148,123.0694,14238.0
2020-06-16 15:40:00,135.23,135.41,135.0,135.09,16694.0,123.0512,123.215,122.842,122.9239,16694.0
2020-06-16 15:45:00,135.05,135.37,134.89,135.15,26299.0,122.8875,123.1786,122.7419,122.9785,26299.0
2020-06-16 15:50:00,135.09,135.61,134.87,135.17,34446.0,122.9239,123.397,122.7237,122.9967,34446.0
2020-06-16 15:55:00,135.17,135.67,134.98,135.67,87730.0,122.9967,123.4516,122.8238,123.4516,87730.0
2020-06-17 09:30:00,136.71,136.98,135.91,136.39,33259.0,124.398,124.6436,123.67,124.1068,33259.0
2020-06-17 09:35:00,136.29,136.59,135.89,135.94,15558.0,124.0158,124.2888,123.6518,123.6973,15558.0
2020-06-17 09:40:00,135.85,136.28,135.58,136.11,8128.0,123.6154,124.0067,123.3697,123.852,8128.0
2020-06-17 09:45:00,136.03,136.11,135.5,135.96,11194.0,123.7792,123.852,123.2969,123.7155,11194.0
2020-06-17 09:50:00,135.92,136.48,135.81,135.82,13320.0,123.6791,124.1887,123.579,123.5881,13320.0
2020-06-17 09:55:00,135.94,135.95,134.87,135.47,20651.0,123.6973,123.7064,122.7237,123.2696,20651.0
2020-06-17 10:00:00,135.37,135.48,135.12,135.12,18599.0,123.1786,123.2787,122.9512,122.9512,18599.0
2020-06-17 10:05:00,135.08,135.52,135.0,135.34,24125.0,122.9148,123.3151,122.842,123.1513,24125.0
2020-06-17 10:10:00,135.31,136.15,135.14,136.05,22480.0,123.124,123.8884,122.9694,123.7974,22480.0
2020-06-17 10:15:00,136.09,136.76,135.73,135.93,13657.0,123.8338,124.4435,123.5062,123.6882,13657.0
2020-06-17 10:20:00,135.85,136.37,135.71,135.9,18534.0,123.6154,124.0886,123.488,123.6609,18534.0
2020-06-17 10:25:00,135.82,136.02,135.57,135.57,9854.0,123.5881,123.7701,123.3606,123.3606,9854.0
2020-06-17 10:30:00,135.83,136.54,135.6,136.42,15388.0,123.5972,124.2433,123.3879,124.1341,15388.0
2020-06-17 10:35:00,136.34,136.69,136.14,136.57,7200.0,124.0613,124.3798,123.8793,124.2706,7200.0
2020-06-17 10:40:00,136.39,136.67,136.16,136.62,9907.0,124.1068,124.3616,123.8975,124.3161,9907.0
2020-06-17 10:45:00,136.62,136.83,136.46,136.68,10062.0,124.3161,124.5072,124.1705,124.3707,10062.0
2020-06-17 10:50:00,136.68,137.09,136.64,137.03,11892.0,124.3707,124.7437,124.3343,124.6891,11892.0
2020-06-17 10:55:00,137.06,137.4,136.71,136.72,8497.0,124.7164,125.0258,124.398,124.4071,8497.0
2020-06-17 11:00:00,136.72,136.88,136.53,136.64,7649.0,124.4071,124.5527,124.2342,124.3343,7649.0
2020-06-17 11:05:00,136.68,136.81,136.51,136.57,5375.0,124.3707,124.489,124.216,124.2706,5375.0
2020-06-17 11:10:00,136.56,136.64,136.17,136.25,6288.0,124.2615,124.3343,123.9066,123.9794,6288.0
2020-06-17 11:15:00,136.33,136.57,136.1,136.42,8351.0,124.0522,124.2706,123.8429,124.1341,8351.0
2020-06-17 11:20:00,136.42,136.45,136.23,136.29,3221.0,124.1341,124.1614,123.9612,124.0158,3221.0
2020-06-17 11:25:00,136.23,136.31,136.1,136.13,4060.0,123.9612,124.034,123.8429,123.8702,4060.0
2020-06-17 11:30:00,136.12,136.39,136.12,136.33,3119.0,123.8611,124.1068,123.8611,124.0522,3119.0
2020-06-17 11:35:00,136.39,136.62,136.39,136.47,2801.0,124.1068,124.3161,124.1068,124.1796,2801.0
2020-06-17 11:40:00,136.49,136.68,136.44,136.67,4048.0,124.1978,124.3707,124.1523,124.3616,4048.0
2020-06-17 11:45:00,136.72,136.9,136.66,136.66,7940.0,124.4071,124.5708,124.3525,124.3525,7940.0
2020-06-17 11:50:00,136.74,136.74,136.45,136.53,4676.0,124.4253,124.4253,124.1614,124.2342,4676.0
2020-06-17 11:55:00,136.62,136.84,136.62,136.84,2300.0,124.3161,124.5163,124.3161,124.5163,2300.0
2020-06-17 12:00:00,136.81,136.81,136.65,136.79,4108.0,124.489,124.489,124.3434,124.4708,4108.0
2020-06-17 12:05:00,136.74,136.86,136.65,136.76,4300.0,124.4253,124.5345,124.3434,124.4435,4300.0
2020-06-17 12:10:00,136.79,136.79,136.55,136.55,7621.0,124.4708,124.4708,124.2524,124.2524,7621.0
2020-06-17 12:15:00,136.64,136.8,136.46,136.46,3705.0,124.3343,124.4799,124.1705,124.1705,3705.0
2020-06-17 12:20:00,136.53,136.54,136.38,136.48,6147.0,124.2342,124.2433,124.0977,124.1887,6147.0
2020-06-17 12:25:00,136.52,136.57,136.45,136.46,6050.0,124.2251,124.2706,124.1614,124.1705,6050.0
2020-06-17 12:30:00,136.51,137.23,136.51,136.96,26509.0,124.216,124.8711,124.216,124.6254,26509.0
2020-06-17 12:35:00,137.01,137.03,136.52,136.81,15162.0,124.6709,124.6891,124.2251,124.489,15162.0
2020-06-17 12:40:00,136.75,136.79,136.61,136.73,2397.0,124.4344,124.4708,124.307,124.4162,2397.0
2020-06-17 12:45:00,136.74,136.79,136.6,136.76,6697.0,124.4253,124.4708,124.2979,124.4435,6697.0
2020-06-17 12:50:00,136.71,136.76,136.6,136.6,5537.0,124.398,124.4435,124.2979,124.2979,5537.0
2020-06-17 12:55:00,136.59,136.8,136.45,136.8,6209.0,124.2888,124.4799,124.1614,124.4799,6209.0
2020-06-17 13:00:00,136.81,136.98,136.76,136.89,9881.0,124.489,124.6436,124.4435,124.5618,9881.0
2020-06-17 13:05:00,136.91,136.91,136.7,136.72,4829.0,124.5799,124.5799,124.3889,124.4071,4829.0
2020-06-17 13:10:00,136.74,136.78,136.6,136.6,4693.0,124.4253,124.4617,124.2979,124.2979,4693.0
2020-06-17 13:15:00,136.64,136.77,136.55,136.62,4202.0,124.3343,124.4526,124.2524,124.3161,4202.0
2020-06-17 13:20:00,136.63,136.73,136.59,136.6,4945.0,124.3252,124.4162,124.2888,124.2979,4945.0
2020-06-17 13:25:00,136.64,136.76,136.6,136.71,5776.0,124.3343,124.4435,124.2979,124.398,5776.0
2020-06-17 13:30:00,136.76,137.0,136.75,136.93,9266.0,124.4435,124.6618,124.4344,124.5981,9266.0
2020-06-17 13:35:00,136.99,137.04,136.88,137.02,6605.0,124.6527,124.6982,124.5527,124.68,6605.0
2020-06-17 13:40:00,136.95,136.97,136.83,136.86,4802.0,124.6163,124.6345,124.5072,124.5345,4802.0
2020-06-17 13:45:00,136.84,136.85,136.67,136.73,5716.0,124.5163,124.5254,124.3616,124.4162,5716.0
2020-06-17 13:50:00,136.73,136.77,136.6,136.73,8036.0,124.4162,124.4526,124.2979,124.4162,8036.0
2020-06-17 13:55:00,136.73,136.87,136.58,136.58,11744.0,124.4162,124.5436,124.2797,124.2797,11744.0
2020-06-17 14:00:00,136.56,136.57,136.42,136.47,8236.0,124.2615,124.2706,124.1341,124.1796,8236.0
2020-06-17 14:05:00,136.5,136.62,136.47,136.55,8815.0,124.2069,124.3161,124.1796,124.2524,8815.0
2020-06-17 14:10:00,136.56,136.8,136.51,136.64,5450.0,124.2615,124.4799,124.216,124.3343,5450.0
2020-06-17 14:15:00,136.52,136.58,136.22,136.24,5633.0,124.2251,124.2797,123.9521,123.9703,5633.0
2020-06-17 14:20:00,136.25,136.52,136.23,136.37,5085.0,123.9794,124.2251,123.9612,124.0886,5085.0
2020-06-17 14:25:00,136.37,136.4,136.22,136.39,7248.0,124.0886,124.1159,123.9521,124.1068,7248.0
2020-06-17 14:30:00,136.41,136.46,136.18,136.21,7615.0,124.125,124.1705,123.9157,123.943,7615.0
2020-06-17 14:35:00,136.25,136.33,136.23,136.33,6002.0,123.9794,124.0522,123.9612,124.0522,6002.0
2020-06-17 14:40:00,136.33,136.61,136.28,136.28,9886.0,124.0522,124.307,124.0067,124.0067,9886.0
2020-06-17 14:45:00,136.35,136.36,136.15,136.31,6446.0,124.0704,124.0795,123.8884,124.034,6446.0
2020-06-17 14:50:00,136.3,136.49,136.26,136.31,7717.0,124.0249,124.1978,123.9885,124.034,7717.0
2020-06-17 14:55:00,136.38,136.47,135.97,136.0,10620.0,124.0977,124.1796,123.7246,123.7519,10620.0
2020-06-17 15:00:00,135.93,136.02,135.72,135.94,6851.0,123.6882,123.7701,123.4971,123.6973,6851.0
2020-06-17 15:05:00,135.95,135.99,135.81,135.89,5943.0,123.7064,123.7428,123.579,123.6518,5943.0
2020-06-17 15:10:00,135.78,135.89,135.76,135.78,3108.0,123.5517,123.6518,123.5335,123.5517,3108.0
2020-06-17 15:15:00,135.82,135.99,135.63,135.68,5855.0,123.5881,123.7428,123.4152,123.4607,5855.0
2020-06-17 15:20:00,135.65,135.82,135.49,135.56,6305.0,123.4334,123.5881,123.2878,123.3515,6305.0
2020-06-17 15:25:00,135.61,135.62,135.19,135.48,14727.0,123.397,123.4061,123.0149,123.2787,14727.0
2020-06-17 15:30:00,135.47,135.62,135.25,135.59,10168.0,123.2696,123.4061,123.0694,123.3788,10168.0
2020-06-17 15:35:00,135.55,135.75,135.36,135.61,17549.0,123.3424,123.5244,123.1695,123.397,17549.0
2020-06-17 15:40:00,135.61,135.61,135.1,135.37,20194.0,123.397,123.397,122.933,123.1786,20194.0
2020-06-17 15:45:00,135.47,135.65,135.15,135.18,20819.0,123.2696,123.4334,122.9785,123.0058,20819.0
2020-06-17 15:50:00,135.12,135.73,135.12,135.56,30068.0,122.9512,123.5062,122.9512,123.3515,30068.0
2020-06-17 15:55:00,135.53,135.83,135.52,135.57,62429.0,123.3242,123.5972,123.3151,123.3606,62429.0
2020-06-18 09:30:00,134.92,136.15,134.5,135.79,38452.0,122.7692,123.8884,122.387,123.5608,38452.0
2020-06-18 09:35:00,135.65,137.42,135.54,137.4,32659.0,123.4334,125.044,123.3333,125.0258,32659.0
2020-06-18 09:40:00,137.43,138.0,137.07,138.0,37645.0,125.0531,125.5718,124.7255,125.5718,37645.0
2020-06-18 09:45:00,138.0,139.01,137.93,139.0,102829.0,125.5718,126.4908,125.5081,126.4817,102829.0
2020-06-18 09:50:00,139.0,139.0,137.94,138.26,41383.0,126.4817,126.4817,125.5172,125.8084,41383.0
2020-06-18 09:55:00,138.2,138.37,137.88,138.19,34414.0,125.7538,125.9085,125.4626,125.7447,34414.0
2020-06-18 10:00:00,138.25,138.63,138.16,138.56,22472.0,125.7993,126.145,125.7174,126.0814,22472.0
2020-06-18 10:05:00,138.54,139.07,138.54,139.05,19736.0,126.0632,126.5454,126.0632,126.5272,19736.0
2020-06-18 10:10:00,138.95,139.05,138.67,139.0,34414.0,126.4362,126.5272,126.1814,126.4817,34414.0
2020-06-18 10:15:00,139.04,139.33,138.96,139.18,24216.0,126.5181,126.782,126.4453,126.6455,24216.0
2020-06-18 10:20:00,139.24,139.34,138.83,138.83,26787.0,126.7001,126.7911,126.327,126.327,26787.0
2020-06-18 10:25:00,138.81,139.2,138.62,138.72,21570.0,126.3088,126.6637,126.1359,126.2269,21570.0
2020-06-18 10:30:00,138.81,139.12,138.14,138.81,19813.0,126.3088,126.5909,125.6992,126.3088,19813.0
2020-06-18 10:35:00,138.88,139.22,138.76,138.88,28404.0,126.3725,126.6819,126.2633,126.3725,28404.0
2020-06-18 10:40:00,138.88,138.99,138.45,138.89,32669.0,126.3725,126.4726,125.9813,126.3816,32669.0
2020-06-18 10:45:00,138.88,139.11,138.69,138.98,29599.0,126.3725,126.5818,126.1996,126.4635,29599.0
2020-06-18 10:50:00,138.94,138.98,138.13,138.13,20297.0,126.4271,126.4635,125.6901,125.6901,20297.0
2020-06-18 10:55:00,138.21,138.9,138.2,138.84,19590.0,125.7629,126.3907,125.7538,126.3361,19590.0
2020-06-18 11:00:00,138.84,138.85,138.28,138.65,17713.0,126.3361,126.3452,125.8266,126.1632,17713.0
2020-06-18 11:05:00,138.62,138.75,138.5,138.58,9229.0,126.1359,126.2542,126.0268,126.0995,9229.0
2020-06-18 11:10:00,138.59,138.86,138.48,138.79,11092.0,126.1086,126.3543,126.0086,126.2906,11092.0
2020-06-18 11:15:00,138.9,138.9,138.13,138.2,17366.0,126.3907,126.3907,125.6901,125.7538,17366.0
2020-06-18 11:20:00,138.19,138.3,137.8,137.86,14192.0,125.7447,125.8448,125.3898,125.4444,14192.0
2020-06-18 11:25:00,137.87,138.16,137.69,137.94,21279.0,125.4535,125.7174,125.2897,125.5172,21279.0
2020-06-18 11:30:00,137.94,138.3,137.94,138.09,9818.0,125.5172,125.8448,125.5172,125.6537,9818.0
2020-06-18 11:35:00,138.04,138.08,137.56,137.62,22117.0,125.6082,125.6446,125.1714,125.226,22117.0
2020-06-18 11:40:00,137.62,137.71,137.25,137.3,18853.0,125.226,125.3079,124.8893,124.9348,18853.0
2020-06-18 11:45:00,137.21,137.68,137.15,137.64,14323.0,124.8529,125.2806,124.7983,125.2442,14323.0
2020-06-18 11:50:00,137.56,137.62,137.26,137.45,7602.0,125.1714,125.226,124.8984,125.0713,7602.0
2020-06-18 11:55:00,137.5,137.52,137.17,137.18,14746.0,125.1168,125.135,124.8165,124.8256,14746.0
2020-06-18 12:00:00,137.17,137.29,136.93,136.97,12215.0,124.8165,124.9257,124.5981,124.6345,12215.0
2020-06-18 12:05:00,137.0,137.26,136.97,137.17,9406.0,124.6618,124.8984,124.6345,124.8165,9406.0
2020-06-18 12:10:00,137.24,137.4,137.19,137.35,8395.0,124.8802,125.0258,124.8347,124.9803,8395.0
2020-06-18 12:15:00,137.38,137.44,137.26,137.44,9354.0,125.0076,125.0622,124.8984,125.0622,9354.0
2020-06-18 12:20:00,137.44,137.67,137.4,137.57,8881.0,125.0622,125.2715,125.0258,125.1805,8881.0
2020-06-18 12:25:00,137.55,138.24,137.53,137.99,63595.0,125.1623,125.7902,125.1441,125.5627,63595.0
2020-06-18 12:30:00,137.99,138.32,137.72,138.04,143312.0,125.5627,125.863,125.317,125.6082,143312.0
2020-06-18 12:35:00,138.1,138.11,137.54,137.64,51875.0,125.6628,125.6719,125.1532,125.2442,51875.0
2020-06-18 12:40:00,137.6,137.74,137.38,137.74,23660.0,125.2078,125.3352,125.0076,125.3352,23660.0
2020-06-18 12:45:00,137.7,138.18,137.7,138.08,15857.0,125.2988,125.7356,125.2988,125.6446,15857.0
2020-06-18 12:50:00,138.13,138.67,138.05,138.59,25305.0,125.6901,126.1814,125.6173,126.1086,25305.0
2020-06-18 12:55:00,138.59,138.61,138.34,138.48,15205.0,126.1086,126.1268,125.8812,126.0086,15205.0
2020-06-18 13:00:00,138.51,138.73,138.43,138.49,16157.0,126.0359,126.236,125.9631,126.0177,16157.0
2020-06-18 13:05:00,138.42,138.61,138.3,138.53,10470.0,125.954,126.1268,125.8448,126.0541,10470.0
2020-06-18 13:10:00,138.52,138.85,138.48,138.83,10854.0,126.045,126.3452,126.0086,126.327,10854.0
2020-06-18 13:15:00,138.88,138.94,138.54,138.93,10618.0,126.3725,126.4271,126.0632,126.418,10618.0
2020-06-18 13:20:00,138.95,139.03,138.82,138.83,31946.0,126.4362,126.509,126.3179,126.327,31946.0
2020-06-18 13:25:00,138.86,139.05,138.65,139.02,15233.0,126.3543,126.5272,126.1632,126.4999,15233.0
2020-06-18 13:30:00,139.03,139.03,138.8,138.84,10029.0,126.509,126.509,126.2997,126.3361,10029.0
2020-06-18 13:35:00,138.84,138.97,138.82,138.94,10051.0,126.3361,126.4544,126.3179,126.4271,10051.0
2020-06-18 13:40:00,138.96,138.96,138.81,138.82,13260.0,126.4453,126.4453,126.3088,126.3179,13260.0
2020-06-18 13:45:00,138.84,138.97,138.84,138.89,12555.0,126.3361,126.4544,126.3361,126.3816,12555.0
2020-06-18 13:50:00,138.92,138.95,138.83,138.93,11867.0,126.4089,126.4362,126.327,126.418,11867.0
2020-06-18 13:55:00,138.95,138.99,138.8,138.88,10399.0,126.4362,126.4726,126.2997,126.3725,10399.0
2020-06-18 14:00:00,138.87,138.88,138.54,138.59,14234.0,126.3634,126.3725,126.0632,126.1086,14234.0
2020-06-18 14:05:00,138.57,138.65,138.35,138.51,10676.0,126.0905,126.1632,125.8903,126.0359,10676.0
2020-06-18 14:10:00,138.55,138.82,138.52,138.77,8867.0,126.0723,126.3179,126.045,126.2724,8867.0
2020-06-18 14:15:00,138.78,138.85,138.52,138.82,20753.0,126.2815,126.3452,126.045,126.3179,20753.0
2020-06-18 14:20:00,138.81,139.16,138.75,139.13,14657.0,126.3088,126.6273,126.2542,126.6,14657.0
2020-06-18 14:25:00,139.16,139.23,138.98,139.15,15090.0,126.6273,126.691,126.4635,126.6182,15090.0
2020-06-18 14:30:00,139.17,139.24,138.8,139.03,15756.0,126.6364,126.7001,126.2997,126.509,15756.0
2020-06-18 14:35:00,139.03,139.11,138.94,139.08,7185.0,126.509,126.5818,126.4271,126.5545,7185.0
2020-06-18 14:40:00,139.12,139.13,138.78,138.82,12155.0,126.5909,126.6,126.2815,126.3179,12155.0
2020-06-18 14:45:00,138.86,138.91,138.76,138.76,7058.0,126.3543,126.3998,126.2633,126.2633,7058.0
2020-06-18 14:50:00,138.84,138.89,138.78,138.8,9613.0,126.3361,126.3816,126.2815,126.2997,9613.0
2020-06-18 14:55:00,138.8,138.8,138.56,138.56,14839.0,126.2997,126.2997,126.0814,126.0814,14839.0
2020-06-18 15:00:00,138.61,138.65,137.94,137.97,40245.0,126.1268,126.1632,125.5172,125.5445,40245.0
2020-06-18 15:05:00,137.95,138.06,137.75,138.02,13743.0,125.5263,125.6264,125.3443,125.59,13743.0
2020-06-18 15:10:00,138.02,138.07,137.85,137.89,10340.0,125.59,125.6355,125.4353,125.4717,10340.0
2020-06-18 15:15:00,137.92,138.21,137.92,138.19,18783.0,125.499,125.7629,125.499,125.7447,18783.0
2020-06-18 15:20:00,138.17,138.34,138.12,138.3,16085.0,125.7265,125.8812,125.681,125.8448,16085.0
2020-06-18 15:25:00,138.32,138.49,138.24,138.43,18772.0,125.863,126.0177,125.7902,125.9631,18772.0
2020-06-18 15:30:00,138.44,138.89,138.34,138.74,18359.0,125.9722,126.3816,125.8812,126.2451,18359.0
2020-06-18 15:35:00,138.67,138.83,138.61,138.78,15802.0,126.1814,126.327,126.1268,126.2815,15802.0
2020-06-18 15:40:00,138.81,138.81,138.47,138.59,23199.0,126.3088,126.3088,125.9995,126.1086,23199.0
2020-06-18 15:45:00,138.56,138.62,138.4,138.53,31756.0,126.0814,126.1359,125.9358,126.0541,31756.0
2020-06-18 15:50:00,138.57,138.82,138.32,138.69,62837.0,126.0905,126.3179,125.863,126.1996,62837.0
2020-06-18 15:55:00,138.71,138.76,138.39,138.39,106638.0,126.2178,126.2633,125.9267,125.9267,106638.0
2020-06-19 09:30:00,140.76,140.76,140.11,140.29,200596.0,128.0832,128.0832,127.4918,127.6555,200596.0
2020-06-19 09:35:00,140.34,140.88,140.17,140.25,35501.0,127.701,128.1924,127.5464,127.6192,35501.0
2020-06-19 09:40:00,140.31,140.38,139.66,139.72,20971.0,127.6737,127.7374,127.0823,127.1369,20971.0
2020-06-19 09:45:00,139.93,140.17,139.67,140.11,13281.0,127.328,127.5464,127.0914,127.4918,13281.0
2020-06-19 09:50:00,140.09,140.39,139.78,139.82,14559.0,127.4736,127.7465,127.1915,127.2279,14559.0
2020-06-19 09:55:00,139.79,139.96,139.19,139.5,26941.0,127.2006,127.3553,126.6546,126.9367,26941.0
2020-06-19 10:00:00,139.46,139.66,139.26,139.52,13521.0,126.9003,127.0823,126.7183,126.9549,13521.0
2020-06-19 10:05:00,139.54,139.66,139.33,139.42,23568.0,126.9731,127.0823,126.782,126.8639,23568.0
2020-06-19 10:10:00,139.38,139.38,138.9,138.93,29299.0,126.8275,126.8275,126.3907,126.418,29299.0
2020-06-19 10:15:00,138.93,139.23,138.9,139.23,23000.0,126.418,126.691,126.3907,126.691,23000.0
2020-06-19 10:20:00,139.33,139.87,139.27,139.78,13485.0,126.782,127.2734,126.7274,127.1915,13485.0
2020-06-19 10:25:00,139.77,139.77,139.32,139.4,15812.0,127.1824,127.1824,126.7729,126.8457,15812.0
2020-06-19 10:30:00,139.33,139.39,138.97,139.03,10285.0,126.782,126.8366,126.4544,126.509,10285.0
2020-06-19 10:35:00,139.03,139.04,138.9,139.01,8612.0,126.509,126.5181,126.3907,126.4908,8612.0
2020-06-19 10:40:00,138.96,139.1,138.63,138.9,18381.0,126.4453,126.5727,126.145,126.3907,18381.0
2020-06-19 10:45:00,138.85,139.27,138.84,139.27,18063.0,126.3452,126.7274,126.3361,126.7274,18063.0
2020-06-19 10:50:00,139.27,139.27,139.03,139.2,12357.0,126.7274,126.7274,126.509,126.6637,12357.0
2020-06-19 10:55:00,139.25,139.25,138.93,139.18,7334.0,126.7092,126.7092,126.418,126.6455,7334.0
2020-06-19 11:00:00,139.19,139.41,139.14,139.4,11998.0,126.6546,126.8548,126.6091,126.8457,11998.0
2020-06-19 11:05:00,139.32,139.51,139.26,139.28,7366.0,126.7729,126.9458,126.7183,126.7365,7366.0
2020-06-19 11:10:00,139.41,139.78,139.36,139.72,13550.0,126.8548,127.1915,126.8093,127.1369,13550.0
2020-06-19 11:15:00,139.8,139.85,139.32,139.37,10851.0,127.2097,127.2552,126.7729,126.8184,10851.0
2020-06-19 11:20:00,139.22,139.48,139.12,139.31,10906.0,126.6819,126.9185,126.5909,126.7638,10906.0
2020-06-19 11:25:00,139.29,139.36,139.13,139.31,11400.0,126.7456,126.8093,126.6,126.7638,11400.0
2020-06-19 11:30:00,139.25,139.32,139.06,139.15,5900.0,126.7092,126.7729,126.5363,126.6182,5900.0
2020-06-19 11:35:00,139.14,139.29,139.03,139.16,7219.0,126.6091,126.7456,126.509,126.6273,7219.0
2020-06-19 11:40:00,139.19,139.24,139.05,139.21,5053.0,126.6546,126.7001,126.5272,126.6728,5053.0
2020-06-19 11:45:00,139.22,139.59,139.22,139.44,14285.0,126.6819,127.0186,126.6819,126.8821,14285.0
2020-06-19 11:50:00,139.34,139.66,139.34,139.56,10314.0,126.7911,127.0823,126.7911,126.9913,10314.0
2020-06-19 11:55:00,139.49,139.64,139.36,139.64,9151.0,126.9276,127.0641,126.8093,127.0641,9151.0
2020-06-19 12:00:00,139.64,139.67,139.37,139.38,6699.0,127.0641,127.0914,126.8184,126.8275,6699.0
2020-06-19 12:05:00,139.32,139.32,139.06,139.15,6363.0,126.7729,126.7729,126.5363,126.6182,6363.0
2020-06-19 12:10:00,139.15,139.31,138.66,138.66,14308.0,126.6182,126.7638,126.1723,126.1723,14308.0
2020-06-19 12:15:00,138.59,138.6,137.6,137.6,24820.0,126.1086,126.1177,125.2078,125.2078,24820.0
2020-06-19 12:20:00,137.47,138.06,137.21,137.44,16293.0,125.0895,125.6264,124.8529,125.0622,16293.0
2020-06-19 12:25:00,137.38,137.66,137.28,137.59,16930.0,125.0076,125.2624,124.9166,125.1987,16930.0
2020-06-19 12:30:00,137.54,137.87,137.53,137.69,12648.0,125.1532,125.4535,125.1441,125.2897,12648.0
2020-06-19 12:35:00,137.58,137.75,137.24,137.24,8676.0,125.1896,125.3443,124.8802,124.8802,8676.0
2020-06-19 12:40:00,137.21,137.51,136.96,137.29,29634.0,124.8529,125.1259,124.6254,124.9257,29634.0
2020-06-19 12:45:00,137.25,137.73,137.2,137.68,19163.0,124.8893,125.3261,124.8438,125.2806,19163.0
2020-06-19 12:50:00,137.82,137.82,137.45,137.47,10300.0,125.408,125.408,125.0713,125.0895,10300.0
2020-06-19 12:55:00,137.5,138.01,137.49,137.88,18041.0,125.1168,125.5809,125.1077,125.4626,18041.0
2020-06-19 13:00:00,137.83,137.93,137.58,137.61,15450.0,125.4171,125.5081,125.1896,125.2169,15450.0
2020-06-19 13:05:00,137.71,137.78,137.48,137.56,8554.0,125.3079,125.3716,125.0986,125.1714,8554.0
2020-06-19 13:10:00,137.53,137.75,137.39,137.51,9023.0,125.1441,125.3443,125.0167,125.1259,9023.0
2020-06-19 13:15:00,137.49,137.51,137.24,137.33,12798.0,125.1077,125.1259,124.8802,124.9621,12798.0
2020-06-19 13:20:00,137.3,137.46,136.75,136.88,17310.0,124.9348,125.0804,124.4344,124.5527,17310.0
2020-06-19 13:25:00,136.82,137.14,136.82,137.01,14641.0,124.4981,124.7892,124.4981,124.6709,14641.0
2020-06-19 13:30:00,137.0,137.0,136.51,136.56,14222.0,124.6618,124.6618,124.216,124.2615,14222.0
2020-06-19 13:35:00,136.61,137.21,136.61,137.21,10573.0,124.307,124.8529,124.307,124.8529,10573.0
2020-06-19 13:40:00,137.18,137.27,137.04,137.09,7805.0,124.8256,124.9075,124.6982,124.7437,7805.0
2020-06-19 13:45:00,137.09,137.17,136.43,136.54,15028.0,124.7437,124.8165,124.1432,124.2433,15028.0
2020-06-19 13:50:00,136.56,136.77,136.44,136.5,11619.0,124.2615,124.4526,124.1523,124.2069,11619.0
2020-06-19 13:55:00,136.54,136.65,135.81,135.85,27114.0,124.2433,124.3434,123.579,123.6154,27114.0
2020-06-19 14:00:00,135.89,136.15,135.79,135.93,27872.0,123.6518,123.8884,123.5608,123.6882,27872.0
2020-06-19 14:05:00,135.95,136.01,135.61,135.96,17277.0,123.7064,123.761,123.397,123.7155,17277.0
2020-06-19 14:10:00,135.92,136.2,135.72,136.0,16613.0,123.6791,123.9339,123.4971,123.7519,16613.0
2020-06-19 14:15:00,136.0,136.37,135.9,136.09,12665.0,123.7519,124.0886,123.6609,123.8338,12665.0
2020-06-19 14:20:00,136.11,136.74,136.1,136.68,5749.0,123.852,124.4253,123.8429,124.3707,5749.0
2020-06-19 14:25:00,136.69,136.69,136.23,136.31,10228.0,124.3798,124.3798,123.9612,124.034,10228.0
2020-06-19 14:30:00,136.36,137.0,136.14,136.99,13303.0,124.0795,124.6618,123.8793,124.6527,13303.0
2020-06-19 14:35:00,136.92,137.2,136.91,137.16,9451.0,124.589,124.8438,124.5799,124.8074,9451.0
2020-06-19 14:40:00,137.15,137.48,137.02,137.48,10870.0,124.7983,125.0986,124.68,125.0986,10870.0
2020-06-19 14:45:00,137.51,137.51,137.14,137.15,10309.0,125.1259,125.1259,124.7892,124.7983,10309.0
2020-06-19 14:50:00,137.23,137.56,137.15,137.51,10863.0,124.8711,125.1714,124.7983,125.1259,10863.0
2020-06-19 14:55:00,137.47,137.75,137.41,137.69,15484.0,125.0895,125.3443,125.0349,125.2897,15484.0
2020-06-19 15:00:00,137.69,137.69,137.38,137.46,14251.0,125.2897,125.2897,125.0076,125.0804,14251.0
2020-06-19 15:05:00,137.39,137.44,137.17,137.18,17987.0,125.0167,125.0622,124.8165,124.8256,17987.0
2020-06-19 15:10:00,137.15,137.48,136.88,137.38,22791.0,124.7983,125.0986,124.5527,125.0076,22791.0
2020-06-19 15:15:00,137.37,137.91,137.31,137.87,17264.0,124.9985,125.4899,124.9439,125.4535,17264.0
2020-06-19 15:20:00,137.86,137.92,137.76,137.83,7821.0,125.4444,125.499,125.3534,125.4171,7821.0
2020-06-19 15:25:00,137.82,137.83,137.53,137.54,17267.0,125.408,125.4171,125.1441,125.1532,17267.0
2020-06-19 15:30:00,137.57,137.71,137.35,137.71,16243.0,125.1805,125.3079,124.9803,125.3079,16243.0
2020-06-19 15:35:00,137.71,137.71,137.33,137.52,23371.0,125.3079,125.3079,124.9621,125.135,23371.0
2020-06-19 15:40:00,137.49,138.08,137.39,138.08,56930.0,125.1077,125.6446,125.0167,125.6446,56930.0
2020-06-19 15:45:00,138.03,138.04,137.23,137.44,37053.0,125.5991,125.6082,124.8711,125.0622,37053.0
2020-06-19 15:50:00,137.44,138.21,137.44,138.05,86414.0,125.0622,125.7629,125.0622,125.6173,86414.0
2020-06-19 15:55:00,138.06,138.1,137.53,137.56,181621.0,125.6264,125.6628,125.1441,125.1714,181621.0
2020-06-22 09:30:00,136.55,136.75,135.87,136.23,34833.0,124.2524,124.4344,123.6336,123.9612,34833.0
2020-06-22 09:35:00,136.33,136.93,136.04,136.13,20150.0,124.0522,124.5981,123.7883,123.8702,20150.0
2020-06-22 09:40:00,136.03,136.05,135.21,136.0,23963.0,123.7792,123.7974,123.0331,123.7519,23963.0
2020-06-22 09:45:00,135.87,136.47,135.67,136.27,11771.0,123.6336,124.1796,123.4516,123.9976,11771.0
2020-06-22 09:50:00,136.26,136.64,136.08,136.64,14628.0,123.9885,124.3343,123.8247,124.3343,14628.0
2020-06-22 09:55:00,136.58,136.83,136.3,136.3,33312.0,124.2797,124.5072,124.0249,124.0249,33312.0
2020-06-22 10:00:00,136.29,136.51,135.83,136.3,10653.0,124.0158,124.216,123.5972,124.0249,10653.0
2020-06-22 10:05:00,136.33,136.58,136.04,136.28,19567.0,124.0522,124.2797,123.7883,124.0067,19567.0
2020-06-22 10:10:00,136.21,137.29,136.21,137.29,22675.0,123.943,124.9257,123.943,124.9257,22675.0
2020-06-22 10:15:00,137.29,137.39,137.13,137.29,31451.0,124.9257,125.0167,124.7801,124.9257,31451.0
2020-06-22 10:20:00,137.29,137.74,137.29,137.53,8883.0,124.9257,125.3352,124.9257,125.1441,8883.0
2020-06-22 10:25:00,137.63,137.75,137.01,137.11,8439.0,125.2351,125.3443,124.6709,124.7619,8439.0
2020-06-22 10:30:00,137.03,137.12,136.73,137.0,12059.0,124.6891,124.771,124.4162,124.6618,12059.0
2020-06-22 10:35:00,137.04,137.17,136.77,136.8,9961.0,124.6982,124.8165,124.4526,124.4799,9961.0
2020-06-22 10:40:00,136.85,136.91,136.55,136.6,6815.0,124.5254,124.5799,124.2524,124.2979,6815.0
2020-06-22 10:45:00,136.76,136.93,136.19,136.19,12310.0,124.4435,124.5981,123.9248,123.9248,12310.0
2020-06-22 10:50:00,136.08,136.21,135.97,136.03,8969.0,123.8247,123.943,123.7246,123.7792,8969.0
2020-06-22 10:55:00,136.06,136.16,135.51,135.51,11853.0,123.8065,123.8975,123.306,123.306,11853.0
2020-06-22 11:00:00,135.51,135.84,135.48,135.72,16899.0,123.306,123.6063,123.2787,123.4971,16899.0
2020-06-22 11:05:00,135.78,135.79,135.48,135.66,15483.0,123.5517,123.5608,123.2787,123.4425,15483.0
2020-06-22 11:10:00,135.65,135.72,135.34,135.39,10255.0,123.4334,123.4971,123.1513,123.1968,10255.0
2020-06-22 11:15:00,135.49,135.63,135.42,135.47,11409.0,123.2878,123.4152,123.2241,123.2696,11409.0
2020-06-22 11:20:00,135.4,135.61,135.23,135.59,11936.0,123.2059,123.397,123.0512,123.3788,11936.0
2020-06-22 11:25:00,135.51,135.66,135.45,135.52,8063.0,123.306,123.4425,123.2514,123.3151,8063.0
2020-06-22 11:30:00,135.58,135.6,135.29,135.47,9181.0,123.3697,123.3879,123.1058,123.2696,9181.0
2020-06-22 11:35:00,135.43,135.52,135.34,135.5,9270.0,123.2332,123.3151,123.1513,123.2969,9270.0
2020-06-22 11:40:00,135.46,135.55,135.33,135.33,8085.0,123.2605,123.3424,123.1422,123.1422,8085.0
2020-06-22 11:45:00,135.39,135.48,135.26,135.29,10069.0,123.1968,123.2787,123.0785,123.1058,10069.0
2020-06-22 11:50:00,135.32,135.49,135.24,135.25,7856.0,123.1331,123.2878,123.0603,123.0694,7856.0
2020-06-22 11:55:00,135.28,135.57,135.2,135.45,13824.0,123.0967,123.3606,123.024,123.2514,13824.0
2020-06-22 12:00:00,135.46,136.38,135.46,136.27,16710.0,123.2605,124.0977,123.2605,123.9976,16710.0
2020-06-22 12:05:00,136.25,136.27,136.11,136.12,7242.0,123.9794,123.9976,123.852,123.8611,7242.0
2020-06-22 12:10:00,136.09,136.53,136.05,136.36,21108.0,123.8338,124.2342,123.7974,124.0795,21108.0
2020-06-22 12:15:00,136.34,136.57,136.18,136.18,12946.0,124.0613,124.2706,123.9157,123.9157,12946.0
2020-06-22 12:20:00,136.26,136.41,136.23,136.33,10394.0,123.9885,124.125,123.9612,124.0522,10394.0
2020-06-22 12:25:00,136.28,136.35,136.1,136.12,3708.0,124.0067,124.0704,123.8429,123.8611,3708.0
2020-06-22 12:30:00,136.15,136.19,136.05,136.07,8344.0,123.8884,123.9248,123.7974,123.8156,8344.0
2020-06-22 12:35:00,136.1,136.18,136.1,136.18,4945.0,123.8429,123.9157,123.8429,123.9157,4945.0
2020-06-22 12:40:00,136.2,136.29,136.15,136.26,8217.0,123.9339,124.0158,123.8884,123.9885,8217.0
2020-06-22 12:45:00,136.22,136.71,136.17,136.6,16487.0,123.9521,124.398,123.9066,124.2979,16487.0
2020-06-22 12:50:00,136.6,136.9,136.6,136.85,11452.0,124.2979,124.5708,124.2979,124.5254,11452.0
2020-06-22 12:55:00,136.93,136.94,136.69,136.89,18059.0,124.5981,124.6072,124.3798,124.5618,18059.0
2020-06-22 13:00:00,136.9,136.98,136.86,136.87,5035.0,124.5708,124.6436,124.5345,124.5436,5035.0
2020-06-22 13:05:00,136.87,136.91,136.64,136.88,18294.0,124.5436,124.5799,124.3343,124.5527,18294.0
2020-06-22 13:10:00,136.86,136.86,136.45,136.46,4893.0,124.5345,124.5345,124.1614,124.1705,4893.0
2020-06-22 13:15:00,136.5,136.64,136.37,136.42,6135.0,124.2069,124.3343,124.0886,124.1341,6135.0
2020-06-22 13:20:00,136.42,136.52,136.24,136.3,6949.0,124.1341,124.2251,123.9703,124.0249,6949.0
2020-06-22 13:25:00,136.3,136.65,136.15,136.26,23748.0,124.0249,124.3434,123.8884,123.9885,23748.0
2020-06-22 13:30:00,136.25,136.47,136.24,136.39,13967.0,123.9794,124.1796,123.9703,124.1068,13967.0
2020-06-22 13:35:00,136.36,136.38,136.02,136.19,6750.0,124.0795,124.0977,123.7701,123.9248,6750.0
2020-06-22 13:40:00,136.25,136.43,136.19,136.42,10002.0,123.9794,124.1432,123.9248,124.1341,10002.0
2020-06-22 13:45:00,136.51,136.66,136.45,136.63,10302.0,124.216,124.3525,124.1614,124.3252,10302.0
2020-06-22 13:50:00,136.6,136.74,136.54,136.68,6389.0,124.2979,124.4253,124.2433,124.3707,6389.0
2020-06-22 13:55:00,136.63,136.77,136.62,136.69,12749.0,124.3252,124.4526,124.3161,124.3798,12749.0
2020-06-22 14:00:00,136.7,136.78,136.37,136.52,9585.0,124.3889,124.4617,124.0886,124.2251,9585.0
2020-06-22 14:05:00,136.51,136.63,136.45,136.59,8417.0,124.216,124.3252,124.1614,124.2888,8417.0
2020-06-22 14:10:00,136.59,136.59,136.38,136.42,8290.0,124.2888,124.2888,124.0977,124.1341,8290.0
2020-06-22 14:15:00,136.44,136.63,136.43,136.57,8880.0,124.1523,124.3252,124.1432,124.2706,8880.0
2020-06-22 14:20:00,136.58,136.75,136.57,136.75,5302.0,124.2797,124.4344,124.2706,124.4344,5302.0
2020-06-22 14:25:00,136.73,136.92,136.73,136.83,6407.0,124.4162,124.589,124.4162,124.5072,6407.0
2020-06-22 14:30:00,136.82,136.98,136.78,136.94,11420.0,124.4981,124.6436,124.4617,124.6072,11420.0
2020-06-22 14:35:00,136.97,137.27,136.87,137.19,18752.0,124.6345,124.9075,124.5436,124.8347,18752.0
2020-06-22 14:40:00,137.17,137.25,136.76,137.22,34140.0,124.8165,124.8893,124.4435,124.862,34140.0
2020-06-22 14:45:00,137.26,137.39,137.24,137.3,11763.0,124.8984,125.0167,124.8802,124.9348,11763.0
2020-06-22 14:50:00,137.34,137.4,137.22,137.29,7412.0,124.9712,125.0258,124.862,124.9257,7412.0
2020-06-22 14:55:00,137.29,137.67,137.26,137.56,12390.0,124.9257,125.2715,124.8984,125.1714,12390.0
2020-06-22 15:00:00,137.52,137.52,137.34,137.48,8787.0,125.135,125.135,124.9712,125.0986,8787.0
2020-06-22 15:05:00,137.4,137.45,137.27,137.29,9084.0,125.0258,125.0713,124.9075,124.9257,9084.0
2020-06-22 15:10:00,137.31,137.56,137.05,137.06,10907.0,124.9439,125.1714,124.7073,124.7164,10907.0
2020-06-22 15:15:00,137.04,137.08,136.84,136.96,9641.0,124.6982,124.7346,124.5163,124.6254,9641.0
2020-06-22 15:20:00,136.9,136.96,136.55,136.55,10428.0,124.5708,124.6254,124.2524,124.2524,10428.0
2020-06-22 15:25:00,136.64,136.87,136.64,136.83,11809.0,124.3343,124.5436,124.3343,124.5072,11809.0
2020-06-22 15:30:00,136.86,137.17,136.83,137.13,14773.0,124.5345,124.8165,124.5072,124.7801,14773.0
2020-06-22 15:35:00,137.11,137.14,136.76,137.1,17267.0,124.7619,124.7892,124.4435,124.7528,17267.0
2020-06-22 15:40:00,137.06,137.24,136.94,137.19,16444.0,124.7164,124.8802,124.6072,124.8347,16444.0
2020-06-22 15:45:00,137.15,137.32,136.94,136.94,20640.0,124.7983,124.953,124.6072,124.6072,20640.0
2020-06-22 15:50:00,136.93,137.29,136.9,137.25,27100.0,124.5981,124.9257,124.5708,124.8893,27100.0
2020-06-22 15:55:00,137.22,137.5,137.07,137.29,45680.0,124.862,125.1168,124.7255,124.9257,45680.0
2020-06-23 09:30:00,138.55,139.17,138.5,139.02,50582.0,126.0723,126.6364,126.0268,126.4999,50582.0
2020-06-23 09:35:00,139.13,139.14,138.2,138.55,15473.0,126.6,126.6091,125.7538,126.0723,15473.0
2020-06-23 09:40:00,138.58,138.8,138.24,138.68,9536.0,126.0995,126.2997,125.7902,126.1905,9536.0
2020-06-23 09:45:00,138.58,138.62,137.92,137.92,14958.0,126.0995,126.1359,125.499,125.499,14958.0
2020-06-23 09:50:00,137.98,137.98,137.38,137.88,12994.0,125.5536,125.5536,125.0076,125.4626,12994.0
2020-06-23 09:55:00,137.93,138.38,137.83,138.11,11585.0,125.5081,125.9176,125.4171,125.6719,11585.0
2020-06-23 10:00:00,138.12,138.39,137.82,138.21,15930.0,125.681,125.9267,125.408,125.7629,15930.0
2020-06-23 10:05:00,138.24,138.79,138.01,138.67,12198.0,125.7902,126.2906,125.5809,126.1814,12198.0
2020-06-23 10:10:00,138.7,138.7,138.31,138.45,9299.0,126.2087,126.2087,125.8539,125.9813,9299.0
2020-06-23 10:15:00,138.45,138.9,138.39,138.83,13183.0,125.9813,126.3907,125.9267,126.327,13183.0
2020-06-23 10:20:00,138.83,139.07,138.54,139.07,18441.0,126.327,126.5454,126.0632,126.5454,18441.0
2020-06-23 10:25:00,139.09,139.29,138.9,139.24,13577.0,126.5636,126.7456,126.3907,126.7001,13577.0
2020-06-23 10:30:00,139.18,139.26,138.9,139.05,11735.0,126.6455,126.7183,126.3907,126.5272,11735.0
2020-06-23 10:35:00,138.96,138.99,138.42,138.65,18096.0,126.4453,126.4726,125.954,126.1632,18096.0
2020-06-23 10:40:00,138.59,138.87,138.37,138.37,8294.0,126.1086,126.3634,125.9085,125.9085,8294.0
2020-06-23 10:45:00,138.25,138.45,137.87,138.36,9362.0,125.7993,125.9813,125.4535,125.8994,9362.0
2020-06-23 10:50:00,138.36,138.45,138.17,138.4,7066.0,125.8994,125.9813,125.7265,125.9358,7066.0
2020-06-23 10:55:00,138.39,138.4,138.25,138.26,4608.0,125.9267,125.9358,125.7993,125.8084,4608.0
2020-06-23 11:00:00,138.25,138.58,138.04,138.58,6196.0,125.7993,126.0995,125.6082,126.0995,6196.0
2020-06-23 11:05:00,138.66,138.66,138.38,138.46,6335.0,126.1723,126.1723,125.9176,125.9904,6335.0
2020-06-23 11:10:00,138.52,138.56,138.01,138.02,9228.0,126.045,126.0814,125.5809,125.59,9228.0
2020-06-23 11:15:00,138.0,138.31,137.91,138.12,20942.0,125.5718,125.8539,125.4899,125.681,20942.0
2020-06-23 11:20:00,138.14,138.64,138.11,138.58,7747.0,125.6992,126.1541,125.6719,126.0995,7747.0
2020-06-23 11:25:00,138.57,138.63,138.28,138.37,8499.0,126.0905,126.145,125.8266,125.9085,8499.0
2020-06-23 11:30:00,138.4,138.68,138.39,138.53,7209.0,125.9358,126.1905,125.9267,126.0541,7209.0
2020-06-23 11:35:00,138.53,138.64,138.48,138.64,10874.0,126.0541,126.1541,126.0086,126.1541,10874.0
2020-06-23 11:40:00,138.64,138.8,138.59,138.66,5664.0,126.1541,126.2997,126.1086,126.1723,5664.0
2020-06-23 11:45:00,138.7,138.81,138.56,138.6,9743.0,126.2087,126.3088,126.0814,126.1177,9743.0
2020-06-23 11:50:00,138.55,138.66,138.4,138.61,19638.0,126.0723,126.1723,125.9358,126.1268,19638.0
2020-06-23 11:55:00,138.64,138.96,138.63,138.9,7568.0,126.1541,126.4453,126.145,126.3907,7568.0
2020-06-23 12:00:00,138.89,139.02,138.89,138.95,11066.0,126.3816,126.4999,126.3816,126.4362,11066.0
2020-06-23 12:05:00,138.94,139.05,138.84,138.84,6470.0,126.4271,126.5272,126.3361,126.3361,6470.0
2020-06-23 12:10:00,138.84,138.91,138.69,138.69,3130.0,126.3361,126.3998,126.1996,126.1996,3130.0
2020-06-23 12:15:00,138.67,138.91,138.55,138.84,4717.0,126.1814,126.3998,126.0723,126.3361,4717.0
2020-06-23 12:20:00,138.74,139.03,138.61,138.98,11850.0,126.2451,126.509,126.1268,126.4635,11850.0
2020-06-23 12:25:00,138.91,138.96,138.78,138.78,4181.0,126.3998,126.4453,126.2815,126.2815,4181.0
2020-06-23 12:30:00,138.8,138.91,138.67,138.78,6136.0,126.2997,126.3998,126.1814,126.2815,6136.0
2020-06-23 12:35:00,138.77,138.87,138.69,138.75,4493.0,126.2724,126.3634,126.1996,126.2542,4493.0
2020-06-23 12:40:00,138.77,138.77,138.53,138.6,2587.0,126.2724,126.2724,126.0541,126.1177,2587.0
2020-06-23 12:45:00,138.6,138.88,138.53,138.87,7079.0,126.1177,126.3725,126.0541,126.3634,7079.0
2020-06-23 12:50:00,138.85,138.89,138.74,138.78,4426.0,126.3452,126.3816,126.2451,126.2815,4426.0
2020-06-23 12:55:00,138.8,138.82,138.72,138.75,9455.0,126.2997,126.3179,126.2269,126.2542,9455.0
2020-06-23 13:00:00,138.77,139.0,138.76,138.93,2899.0,126.2724,126.4817,126.2633,126.418,2899.0
2020-06-23 13:05:00,138.92,138.99,138.84,138.94,6098.0,126.4089,126.4726,126.3361,126.4271,6098.0
2020-06-23 13:10:00,138.92,139.02,138.9,139.02,5928.0,126.4089,126.4999,126.3907,126.4999,5928.0
2020-06-23 13:15:00,138.98,139.05,138.87,139.05,4569.0,126.4635,126.5272,126.3634,126.5272,4569.0
2020-06-23 13:20:00,139.07,139.31,139.05,139.15,12429.0,126.5454,126.7638,126.5272,126.6182,12429.0
2020-06-23 13:25:00,139.23,139.23,138.98,139.07,6536.0,126.691,126.691,126.4635,126.5454,6536.0
2020-06-23 13:30:00,139.03,139.23,138.99,139.14,6812.0,126.509,126.691,126.4726,126.6091,6812.0
2020-06-23 13:35:00,139.1,139.26,139.05,139.25,7310.0,126.5727,126.7183,126.5272,126.7092,7310.0
2020-06-23 13:40:00,139.22,139.28,139.02,139.14,10726.0,126.6819,126.7365,126.4999,126.6091,10726.0
2020-06-23 13:45:00,139.13,139.25,139.1,139.12,6667.0,126.6,126.7092,126.5727,126.5909,6667.0
2020-06-23 13:50:00,139.1,139.24,139.02,139.14,9511.0,126.5727,126.7001,126.4999,126.6091,9511.0
2020-06-23 13:55:00,139.2,139.26,139.08,139.12,3301.0,126.6637,126.7183,126.5545,126.5909,3301.0
2020-06-23 14:00:00,139.12,139.15,138.8,138.84,5536.0,126.5909,126.6182,126.2997,126.3361,5536.0
2020-06-23 14:05:00,138.85,138.96,138.79,138.9,7321.0,126.3452,126.4453,126.2906,126.3907,7321.0
2020-06-23 14:10:00,138.93,138.94,138.65,138.75,5291.0,126.418,126.4271,126.1632,126.2542,5291.0
2020-06-23 14:15:00,138.75,138.79,138.69,138.71,3950.0,126.2542,126.2906,126.1996,126.2178,3950.0
2020-06-23 14:20:00,138.75,138.88,138.72,138.83,4064.0,126.2542,126.3725,126.2269,126.327,4064.0
2020-06-23 14:25:00,138.94,138.94,138.79,138.81,5245.0,126.4271,126.4271,126.2906,126.3088,5245.0
2020-06-23 14:30:00,138.9,139.11,138.86,139.11,8967.0,126.3907,126.5818,126.3543,126.5818,8967.0
2020-06-23 14:35:00,139.14,139.34,139.08,139.34,10716.0,126.6091,126.7911,126.5545,126.7911,10716.0
2020-06-23 14:40:00,139.32,139.47,139.28,139.47,15398.0,126.7729,126.9094,126.7365,126.9094,15398.0
2020-06-23 14:45:00,139.47,139.47,139.19,139.28,13925.0,126.9094,126.9094,126.6546,126.7365,13925.0
2020-06-23 14:50:00,139.3,139.55,139.19,139.49,11464.0,126.7547,126.9822,126.6546,126.9276,11464.0
2020-06-23 14:55:00,139.53,139.57,139.41,139.44,8872.0,126.964,127.0004,126.8548,126.8821,8872.0
2020-06-23 15:00:00,139.39,139.42,139.15,139.32,11521.0,126.8366,126.8639,126.6182,126.7729,11521.0
2020-06-23 15:05:00,139.29,139.49,139.28,139.41,10412.0,126.7456,126.9276,126.7365,126.8548,10412.0
2020-06-23 15:10:00,139.42,139.66,139.41,139.64,9379.0,126.8639,127.0823,126.8548,127.0641,9379.0
2020-06-23 15:15:00,139.6,139.84,139.58,139.77,14504.0,127.0277,127.2461,127.0095,127.1824,14504.0
2020-06-23 15:20:00,139.7,139.77,139.34,139.49,21337.0,127.1187,127.1824,126.7911,126.9276,21337.0
2020-06-23 15:25:00,139.56,139.7,139.37,139.37,14387.0,126.9913,127.1187,126.8184,126.8184,14387.0
2020-06-23 15:30:00,139.42,139.6,139.35,139.58,9543.0,126.8639,127.0277,126.8002,127.0095,9543.0
2020-06-23 15:35:00,139.58,139.69,139.57,139.66,17850.0,127.0095,127.1096,127.0004,127.0823,17850.0
2020-06-23 15:40:00,139.65,139.66,139.38,139.61,29311.0,127.0732,127.0823,126.8275,127.0368,29311.0
2020-06-23 15:45:00,139.6,139.6,139.37,139.49,19707.0,127.0277,127.0277,126.8184,126.9276,19707.0
2020-06-23 15:50:00,139.46,139.51,138.9,139.2,46749.0,126.9003,126.9458,126.3907,126.6637,46749.0
2020-06-23 15:55:00,139.21,139.35,139.0,139.07,67553.0,126.6728,126.8002,126.4817,126.5454,67553.0
2020-06-24 09:30:00,137.65,137.65,136.55,136.83,57523.0,125.2533,125.2533,124.2524,124.5072,57523.0
2020-06-24 09:35:00,136.96,137.63,136.96,137.5,23702.0,124.6254,125.2351,124.6254,125.1168,23702.0
2020-06-24 09:40:00,137.55,137.64,137.13,137.4,20598.0,125.1623,125.2442,124.7801,125.0258,20598.0
2020-06-24 09:45:00,137.42,137.45,137.18,137.24,12108.0,125.044,125.0713,124.8256,124.8802,12108.0
2020-06-24 09:50:00,137.25,137.71,137.14,137.44,12879.0,124.8893,125.3079,124.7892,125.0622,12879.0
2020-06-24 09:55:00,137.44,137.85,137.38,137.67,19018.0,125.0622,125.4353,125.0076,125.2715,19018.0
2020-06-24 10:00:00,137.68,137.9,136.67,136.68,35887.0,125.2806,125.4808,124.3616,124.3707,35887.0
2020-06-24 10:05:00,136.78,137.04,136.6,136.76,23111.0,124.4617,124.6982,124.2979,124.4435,23111.0
2020-06-24 10:10:00,136.66,136.79,136.47,136.63,42715.0,124.3525,124.4708,124.1796,124.3252,42715.0
2020-06-24 10:15:00,136.7,136.75,136.48,136.71,18225.0,124.3889,124.4344,124.1887,124.398,18225.0
2020-06-24 10:20:00,136.64,137.18,136.6,137.18,16552.0,124.3343,124.8256,124.2979,124.8256,16552.0
2020-06-24 10:25:00,137.26,137.89,137.21,137.89,25124.0,124.8984,125.4717,124.8529,125.4717,25124.0
2020-06-24 10:30:00,137.8,138.0,137.3,137.3,24232.0,125.3898,125.5718,124.9348,124.9348,24232.0
2020-06-24 10:35:00,137.35,137.62,136.57,136.59,18416.0,124.9803,125.226,124.2706,124.2888,18416.0
2020-06-24 10:40:00,136.61,136.62,136.38,136.47,14722.0,124.307,124.3161,124.0977,124.1796,14722.0
2020-06-24 10:45:00,136.48,136.48,136.05,136.21,14041.0,124.1887,124.1887,123.7974,123.943,14041.0
2020-06-24 10:50:00,136.26,136.47,135.95,136.02,14524.0,123.9885,124.1796,123.7064,123.7701,14524.0
2020-06-24 10:55:00,136.01,136.32,136.0,136.21,6369.0,123.761,124.0431,123.7519,123.943,6369.0
2020-06-24 11:00:00,136.12,136.4,135.88,136.4,17831.0,123.8611,124.1159,123.6427,124.1159,17831.0
2020-06-24 11:05:00,136.34,136.47,135.75,135.75,19488.0,124.0613,124.1796,123.5244,123.5244,19488.0
2020-06-24 11:10:00,135.82,135.88,135.45,135.64,13750.0,123.5881,123.6427,123.2514,123.4243,13750.0
2020-06-24 11:15:00,135.6,135.68,135.23,135.39,13467.0,123.3879,123.4607,123.0512,123.1968,13467.0
2020-06-24 11:20:00,135.41,135.41,135.11,135.27,17350.0,123.215,123.215,122.9421,123.0876,17350.0
2020-06-24 11:25:00,135.29,135.69,135.29,135.57,14910.0,123.1058,123.4698,123.1058,123.3606,14910.0
2020-06-24 11:30:00,135.6,135.73,135.27,135.36,8213.0,123.3879,123.5062,123.0876,123.1695,8213.0
2020-06-24 11:35:00,135.34,135.44,134.76,134.78,19465.0,123.1513,123.2423,122.6236,122.6418,19465.0
2020-06-24 11:40:00,134.8,135.0,134.41,134.45,17001.0,122.66,122.842,122.3051,122.3415,17001.0
2020-06-24 11:45:00,134.44,134.8,134.35,134.37,27710.0,122.3324,122.66,122.2505,122.2687,27710.0
2020-06-24 11:50:00,134.41,134.69,134.13,134.21,16124.0,122.3051,122.5599,122.0503,122.1231,16124.0
2020-06-24 11:55:00,134.24,135.05,134.22,135.05,11056.0,122.1504,122.8875,122.1322,122.8875,11056.0
2020-06-24 12:00:00,134.96,135.35,134.81,135.35,7223.0,122.8056,123.1604,122.6691,123.1604,7223.0
2020-06-24 12:05:00,135.37,135.37,134.67,134.82,27590.0,123.1786,123.1786,122.5417,122.6782,27590.0
2020-06-24 12:10:00,134.83,135.04,134.71,134.81,14054.0,122.6873,122.8784,122.5781,122.6691,14054.0
2020-06-24 12:15:00,134.85,135.25,134.84,135.25,18611.0,122.7055,123.0694,122.6964,123.0694,18611.0
2020-06-24 12:20:00,135.22,135.48,135.05,135.48,12491.0,123.0421,123.2787,122.8875,123.2787,12491.0
2020-06-24 12:25:00,135.45,135.57,135.11,135.57,28671.0,123.2514,123.3606,122.9421,123.3606,28671.0
2020-06-24 12:30:00,135.51,135.65,135.37,135.58,16215.0,123.306,123.4334,123.1786,123.3697,16215.0
2020-06-24 12:35:00,135.56,135.88,135.56,135.68,16907.0,123.3515,123.6427,123.3515,123.4607,16907.0
2020-06-24 12:40:00,135.72,136.25,135.66,136.19,21723.0,123.4971,123.9794,123.4425,123.9248,21723.0
2020-06-24 12:45:00,136.17,136.3,136.11,136.18,17611.0,123.9066,124.0249,123.852,123.9157,17611.0
2020-06-24 12:50:00,136.15,136.3,136.05,136.24,11644.0,123.8884,124.0249,123.7974,123.9703,11644.0
2020-06-24 12:55:00,136.22,136.69,136.21,136.62,13000.0,123.9521,124.3798,123.943,124.3161,13000.0
2020-06-24 13:00:00,136.62,136.63,136.29,136.48,11021.0,124.3161,124.3252,124.0158,124.1887,11021.0
2020-06-24 13:05:00,136.51,136.71,136.28,136.71,13997.0,124.216,124.398,124.0067,124.398,13997.0
2020-06-24 13:10:00,136.68,136.74,136.35,136.42,10592.0,124.3707,124.4253,124.0704,124.1341,10592.0
2020-06-24 13:15:00,136.42,136.68,136.36,136.48,10000.0,124.1341,124.3707,124.0795,124.1887,10000.0
2020-06-24 13:20:00,136.42,136.42,136.16,136.17,15067.0,124.1341,124.1341,123.8975,123.9066,15067.0
2020-06-24 13:25:00,136.24,136.24,135.93,135.96,15202.0,123.9703,123.9703,123.6882,123.7155,15202.0
2020-06-24 13:30:00,135.92,136.01,135.74,135.82,14446.0,123.6791,123.761,123.5153,123.5881,14446.0
2020-06-24 13:35:00,135.83,135.92,135.61,135.76,22113.0,123.5972,123.6791,123.397,123.5335,22113.0
2020-06-24 13:40:00,135.74,136.17,135.7,136.17,17226.0,123.5153,123.9066,123.4789,123.9066,17226.0
2020-06-24 13:45:00,136.11,136.21,135.83,136.19,12750.0,123.852,123.943,123.5972,123.9248,12750.0
2020-06-24 13:50:00,136.15,136.23,135.88,136.23,10828.0,123.8884,123.9612,123.6427,123.9612,10828.0
2020-06-24 13:55:00,136.21,136.46,136.14,136.46,16858.0,123.943,124.1705,123.8793,124.1705,16858.0
2020-06-24 14:00:00,136.5,136.59,135.96,136.28,14022.0,124.2069,124.2888,123.7155,124.0067,14022.0
2020-06-24 14:05:00,136.35,136.76,136.19,136.76,14983.0,124.0704,124.4435,123.9248,124.4435,14983.0
2020-06-24 14:10:00,136.68,136.78,136.62,136.68,16894.0,124.3707,124.4617,124.3161,124.3707,16894.0
2020-06-24 14:15:00,136.68,136.94,136.67,136.73,13455.0,124.3707,124.6072,124.3616,124.4162,13455.0
2020-06-24 14:20:00,136.76,136.89,136.49,136.55,13273.0,124.4435,124.5618,124.1978,124.2524,13273.0
2020-06-24 14:25:00,136.54,136.94,136.49,136.87,11010.0,124.2433,124.6072,124.1978,124.5436,11010.0
2020-06-24 14:30:00,136.89,137.04,136.75,136.97,10811.0,124.5618,124.6982,124.4344,124.6345,10811.0
2020-06-24 14:35:00,136.95,136.95,136.72,136.82,10892.0,124.6163,124.6163,124.4071,124.4981,10892.0
2020-06-24 14:40:00,136.81,136.91,136.4,136.46,11596.0,124.489,124.5799,124.1159,124.1705,11596.0
2020-06-24 14:45:00,136.47,136.81,136.47,136.62,12500.0,124.1796,124.489,124.1796,124.3161,12500.0
2020-06-24 14:50:00,136.58,136.62,136.1,136.13,15943.0,124.2797,124.3161,123.8429,123.8702,15943.0
2020-06-24 14:55:00,136.17,136.35,136.05,136.05,10059.0,123.9066,124.0704,123.7974,123.7974,10059.0
2020-06-24 15:00:00,136.12,136.48,136.12,136.29,29267.0,123.8611,124.1887,123.8611,124.0158,29267.0
2020-06-24 15:05:00,136.27,136.42,136.14,136.23,13645.0,123.9976,124.1341,123.8793,123.9612,13645.0
2020-06-24 15:10:00,136.23,136.74,136.16,136.69,7074.0,123.9612,124.4253,123.8975,124.3798,7074.0
2020-06-24 15:15:00,136.69,136.72,136.47,136.68,27840.0,124.3798,124.4071,124.1796,124.3707,27840.0
2020-06-24 15:20:00,136.68,136.7,136.14,136.17,15402.0,124.3707,124.3889,123.8793,123.9066,15402.0
2020-06-24 15:25:00,136.22,136.38,136.0,136.0,14657.0,123.9521,124.0977,123.7519,123.7519,14657.0
2020-06-24 15:30:00,136.02,136.16,135.89,136.06,22178.0,123.7701,123.8975,123.6518,123.8065,22178.0
2020-06-24 15:35:00,136.05,136.11,135.69,135.84,15907.0,123.7974,123.852,123.4698,123.6063,15907.0
2020-06-24 15:40:00,135.81,136.22,135.74,136.22,24355.0,123.579,123.9521,123.5153,123.9521,24355.0
2020-06-24 15:45:00,136.18,136.38,135.94,135.94,27684.0,123.9157,124.0977,123.6973,123.6973,27684.0
2020-06-24 15:50:00,135.91,135.95,135.07,135.12,75123.0,123.67,123.7064,122.9057,122.9512,75123.0
2020-06-24 15:55:00,135.12,135.37,134.95,135.09,97716.0,122.9512,123.1786,122.7965,122.9239,97716.0
2020-06-25 09:30:00,133.72,133.97,132.25,133.44,74178.0,121.6772,121.9047,120.3396,121.4225,74178.0
2020-06-25 09:35:00,133.39,133.67,133.11,133.51,23042.0,121.377,121.6317,121.1222,121.4862,23042.0
2020-06-25 09:40:00,133.44,133.44,132.36,132.52,22403.0,121.4225,121.4225,120.4397,120.5853,22403.0
2020-06-25 09:45:00,132.5,132.98,132.42,132.65,34150.0,120.5671,121.0039,120.4943,120.7036,34150.0
2020-06-25 09:50:00,132.65,133.28,132.4,133.19,39580.0,120.7036,121.2769,120.4761,121.195,39580.0
2020-06-25 09:55:00,133.11,133.11,132.48,132.76,31541.0,121.1222,121.1222,120.5489,120.8037,31541.0
2020-06-25 10:00:00,132.77,133.48,132.54,133.26,38190.0,120.8128,121.4589,120.6035,121.2587,38190.0
2020-06-25 10:05:00,133.33,133.54,132.94,133.17,21973.0,121.3224,121.5134,120.9675,121.1768,21973.0
2020-06-25 10:10:00,133.24,134.0,133.24,133.88,24683.0,121.2405,121.932,121.2405,121.8228,24683.0
2020-06-25 10:15:00,133.84,133.94,133.56,133.72,10349.0,121.7864,121.8774,121.5316,121.6772,10349.0
2020-06-25 10:20:00,133.68,134.08,133.59,133.97,15591.0,121.6408,122.0048,121.5589,121.9047,15591.0
2020-06-25 10:25:00,134.02,134.47,133.72,134.47,31402.0,121.9502,122.3597,121.6772,122.3597,31402.0
2020-06-25 10:30:00,134.46,134.57,133.87,133.87,21550.0,122.3506,122.4507,121.8137,121.8137,21550.0
2020-06-25 10:35:00,133.9,134.16,133.9,133.91,17022.0,121.841,122.0776,121.841,121.8501,17022.0
2020-06-25 10:40:00,133.94,134.05,133.52,133.74,16602.0,121.8774,121.9775,121.4953,121.6954,16602.0
2020-06-25 10:45:00,133.82,134.37,133.79,134.03,18845.0,121.7682,122.2687,121.7409,121.9593,18845.0
2020-06-25 10:50:00,134.02,134.25,133.83,134.02,12634.0,121.9502,122.1595,121.7773,121.9502,12634.0
2020-06-25 10:55:00,133.97,134.23,133.85,133.99,16765.0,121.9047,122.1413,121.7955,121.9229,16765.0
2020-06-25 11:00:00,133.88,134.01,133.57,133.68,21165.0,121.8228,121.9411,121.5407,121.6408,21165.0
2020-06-25 11:05:00,133.62,133.62,133.04,133.11,18131.0,121.5862,121.5862,121.0585,121.1222,18131.0
2020-06-25 11:10:00,133.15,133.72,133.05,133.52,13802.0,121.1586,121.6772,121.0676,121.4953,13802.0
2020-06-25 11:15:00,133.52,133.72,133.33,133.65,11981.0,121.4953,121.6772,121.3224,121.6135,11981.0
2020-06-25 11:20:00,133.59,133.64,133.36,133.44,8239.0,121.5589,121.6044,121.3497,121.4225,8239.0
2020-06-25 11:25:00,133.47,133.49,133.07,133.18,11424.0,121.4498,121.468,121.0858,121.1859,11424.0
2020-06-25 11:30:00,133.2,133.3,132.6,132.6,20528.0,121.2041,121.2951,120.6581,120.6581,20528.0
2020-06-25 11:35:00,132.57,132.79,132.48,132.65,18712.0,120.6308,120.831,120.5489,120.7036,18712.0
2020-06-25 11:40:00,132.59,132.62,132.27,132.5,27463.0,120.649,120.6763,120.3578,120.5671,27463.0
2020-06-25 11:45:00,132.4,132.67,132.22,132.34,19059.0,120.4761,120.7218,120.3123,120.4215,19059.0
2020-06-25 11:50:00,132.36,132.56,132.34,132.4,13311.0,120.4397,120.6217,120.4215,120.4761,13311.0
2020-06-25 11:55:00,132.42,132.66,132.41,132.61,13382.0,120.4943,120.7127,120.4852,120.6672,13382.0
2020-06-25 12:00:00,132.61,132.94,132.61,132.69,15775.0,120.6672,120.9675,120.6672,120.74,15775.0
2020-06-25 12:05:00,132.74,133.0,132.6,132.71,17352.0,120.7855,121.0221,120.6581,120.7582,17352.0
2020-06-25 12:10:00,132.74,132.77,132.51,132.57,11722.0,120.7855,120.8128,120.5762,120.6308,11722.0
2020-06-25 12:15:00,132.6,132.98,132.6,132.91,15322.0,120.6581,121.0039,120.6581,120.9402,15322.0
2020-06-25 12:20:00,132.93,133.11,132.84,133.03,14161.0,120.9584,121.1222,120.8765,121.0494,14161.0
2020-06-25 12:25:00,133.05,133.05,132.76,132.89,17430.0,121.0676,121.0676,120.8037,120.922,17430.0
2020-06-25 12:30:00,132.91,133.12,132.8,132.89,12559.0,120.9402,121.1313,120.8401,120.922,12559.0
2020-06-25 12:35:00,132.85,133.35,132.81,133.29,13000.0,120.8856,121.3406,120.8492,121.286,13000.0
2020-06-25 12:40:00,133.28,133.6,133.24,133.4,15699.0,121.2769,121.568,121.2405,121.3861,15699.0
2020-06-25 12:45:00,133.46,133.49,133.14,133.14,11431.0,121.4407,121.468,121.1495,121.1495,11431.0
2020-06-25 12:50:00,133.17,133.39,133.17,133.25,21899.0,121.1768,121.377,121.1768,121.2496,21899.0
2020-06-25 12:55:00,133.19,133.2,133.0,133.11,9709.0,121.195,121.2041,121.0221,121.1222,9709.0
2020-06-25 13:00:00,133.08,133.09,132.7,132.8,18086.0,121.0949,121.104,120.7491,120.8401,18086.0
2020-06-25 13:05:00,132.8,132.8,132.66,132.73,16932.0,120.8401,120.8401,120.7127,120.7764,16932.0
2020-06-25 13:10:00,132.76,132.78,132.58,132.75,13724.0,120.8037,120.8219,120.6399,120.7946,13724.0
2020-06-25 13:15:00,132.75,133.06,132.74,132.88,15711.0,120.7946,121.0767,120.7855,120.9129,15711.0
2020-06-25 13:20:00,132.89,132.93,132.77,132.77,7392.0,120.922,120.9584,120.8128,120.8128,7392.0
2020-06-25 13:25:00,132.79,133.15,132.7,133.1,12796.0,120.831,121.1586,120.7491,121.1131,12796.0
2020-06-25 13:30:00,133.11,133.3,132.98,133.24,21456.0,121.1222,121.2951,121.0039,121.2405,21456.0
2020-06-25 13:35:00,133.32,133.68,133.28,133.68,15293.0,121.3133,121.6408,121.2769,121.6408,15293.0
2020-06-25 13:40:00,133.65,133.75,133.58,133.7,10980.0,121.6135,121.7045,121.5498,121.659,10980.0
2020-06-25 13:45:00,133.73,133.76,133.59,133.62,15633.0,121.6863,121.7136,121.5589,121.5862,15633.0
2020-06-25 13:50:00,133.64,133.69,133.53,133.58,22025.0,121.6044,121.6499,121.5044,121.5498,22025.0
2020-06-25 13:55:00,133.56,133.59,133.44,133.58,8167.0,121.5316,121.5589,121.4225,121.5498,8167.0
2020-06-25 14:00:00,133.6,133.64,133.38,133.47,10934.0,121.568,121.6044,121.3679,121.4498,10934.0
2020-06-25 14:05:00,133.47,133.66,133.45,133.6,10381.0,121.4498,121.6226,121.4316,121.568,10381.0
2020-06-25 14:10:00,133.61,133.77,133.52,133.6,14599.0,121.5771,121.7227,121.4953,121.568,14599.0
2020-06-25 14:15:00,133.59,133.72,133.58,133.65,31323.0,121.5589,121.6772,121.5498,121.6135,31323.0
2020-06-25 14:20:00,133.67,133.67,133.27,133.33,13183.0,121.6317,121.6317,121.2678,121.3224,13183.0
2020-06-25 14:25:00,133.36,133.75,133.32,133.7,13890.0,121.3497,121.7045,121.3133,121.659,13890.0
2020-06-25 14:30:00,133.68,133.68,133.5,133.58,18442.0,121.6408,121.6408,121.4771,121.5498,18442.0
2020-06-25 14:35:00,133.6,133.69,133.45,133.67,15500.0,121.568,121.6499,121.4316,121.6317,15500.0
2020-06-25 14:40:00,133.64,133.76,133.63,133.68,21067.0,121.6044,121.7136,121.5953,121.6408,21067.0
2020-06-25 14:45:00,133.7,133.98,133.65,133.92,15286.0,121.659,121.9138,121.6135,121.8592,15286.0
2020-06-25 14:50:00,133.89,134.1,133.87,134.04,13357.0,121.8319,122.023,121.8137,121.9684,13357.0
2020-06-25 14:55:00,134.01,134.16,133.98,134.12,12644.0,121.9411,122.0776,121.9138,122.0412,12644.0
2020-06-25 15:00:00,134.1,134.5,133.99,134.48,18729.0,122.023,122.387,121.9229,122.3688,18729.0
2020-06-25 15:05:00,134.5,135.07,134.5,134.98,28986.0,122.387,122.9057,122.387,122.8238,28986.0
2020-06-25 15:10:00,135.01,135.17,134.7,134.82,28840.0,122.8511,122.9967,122.569,122.6782,28840.0
2020-06-25 15:15:00,134.82,135.2,134.82,135.1,20405.0,122.6782,123.024,122.6782,122.933,20405.0
2020-06-25 15:20:00,135.11,135.55,135.09,135.5,27637.0,122.9421,123.3424,122.9239,123.2969,27637.0
2020-06-25 15:25:00,135.47,136.09,135.43,135.64,45001.0,123.2696,123.8338,123.2332,123.4243,45001.0
2020-06-25 15:30:00,135.65,135.87,135.38,135.73,31672.0,123.4334,123.6336,123.1877,123.5062,31672.0
2020-06-25 15:35:00,135.71,135.75,135.14,135.18,38896.0,123.488,123.5244,122.9694,123.0058,38896.0
2020-06-25 15:40:00,135.2,135.43,135.16,135.4,39062.0,123.024,123.2332,122.9876,123.2059,39062.0
2020-06-25 15:45:00,135.38,135.56,135.16,135.28,49532.0,123.1877,123.3515,122.9876,123.0967,49532.0
2020-06-25 15:50:00,135.32,136.13,135.22,136.1,66573.0,123.1331,123.8702,123.0421,123.8429,66573.0
2020-06-25 15:55:00,136.15,136.28,135.86,136.1,113876.0,123.8884,124.0067,123.6245,123.8429,113876.0
2020-06-26 09:30:00,135.2,135.38,134.7,134.81,57440.0,123.6387,123.8033,123.1814,123.282,57440.0
2020-06-26 09:35:00,134.9,134.9,133.63,133.81,52229.0,123.3643,123.3643,122.2029,122.3676,52229.0
2020-06-26 09:40:00,133.84,133.9,133.0,133.15,47199.0,122.395,122.4499,121.6268,121.764,47199.0
2020-06-26 09:45:00,133.18,133.8,133.0,133.67,19736.0,121.7914,122.3584,121.6268,122.2395,19736.0
2020-06-26 09:50:00,133.61,134.32,133.53,134.32,22369.0,122.1847,122.8339,122.1115,122.8339,22369.0
2020-06-26 09:55:00,134.3,134.37,133.77,133.93,9879.0,122.8157,122.8797,122.331,122.4773,9879.0
2020-06-26 10:00:00,133.91,134.05,133.35,133.35,12561.0,122.459,122.587,121.9469,121.9469,12561.0
2020-06-26 10:05:00,133.35,133.49,133.17,133.17,17172.0,121.9469,122.0749,121.7823,121.7823,17172.0
2020-06-26 10:10:00,133.16,133.17,132.61,132.62,20806.0,121.7731,121.7823,121.2702,121.2793,20806.0
2020-06-26 10:15:00,132.59,132.75,132.33,132.4,19804.0,121.2519,121.3982,121.0141,121.0781,19804.0
2020-06-26 10:20:00,132.46,132.56,131.84,132.04,35275.0,121.133,121.2244,120.566,120.7489,35275.0
2020-06-26 10:25:00,132.14,132.35,131.62,131.97,29641.0,120.8404,121.0324,120.3648,120.6849,29641.0
2020-06-26 10:30:00,131.91,132.03,131.11,131.22,38881.0,120.63,120.7398,119.8984,119.999,38881.0
2020-06-26 10:35:00,131.17,131.46,131.04,131.32,19229.0,119.9533,120.2185,119.8344,120.0905,19229.0
2020-06-26 10:40:00,131.21,131.54,131.05,131.21,28550.0,119.9899,120.2917,119.8436,119.9899,28550.0
2020-06-26 10:45:00,131.2,131.55,131.04,131.09,24638.0,119.9807,120.3008,119.8344,119.8801,24638.0
2020-06-26 10:50:00,131.14,131.73,130.85,131.22,24753.0,119.9259,120.4654,119.6607,119.999,24753.0
2020-06-26 10:55:00,131.25,131.5,131.04,131.16,33743.0,120.0265,120.2551,119.8344,119.9442,33743.0
2020-06-26 11:00:00,131.34,131.36,130.92,131.04,21493.0,120.1088,120.1271,119.7247,119.8344,21493.0
2020-06-26 11:05:00,131.05,131.42,130.95,131.18,31186.0,119.8436,120.1819,119.7521,119.9625,31186.0
2020-06-26 11:10:00,131.15,131.63,130.98,131.19,23125.0,119.935,120.374,119.7796,119.9716,23125.0
2020-06-26 11:15:00,131.23,131.23,130.71,130.79,17948.0,120.0082,120.0082,119.5326,119.6058,17948.0
2020-06-26 11:20:00,130.78,130.92,130.51,130.67,37005.0,119.5967,119.7247,119.3497,119.4961,37005.0
2020-06-26 11:25:00,130.66,130.9,130.51,130.61,17789.0,119.4869,119.7064,119.3497,119.4412,17789.0
2020-06-26 11:30:00,130.62,130.73,130.25,130.37,17575.0,119.4503,119.5509,119.112,119.2217,17575.0
2020-06-26 11:35:00,130.4,130.76,130.37,130.76,22285.0,119.2492,119.5784,119.2217,119.5784,22285.0
2020-06-26 11:40:00,130.8,130.8,130.43,130.43,18614.0,119.6149,119.6149,119.2766,119.2766,18614.0
2020-06-26 11:45:00,130.4,130.47,130.08,130.47,18385.0,119.2492,119.3132,118.9565,119.3132,18385.0
2020-06-26 11:50:00,130.42,130.57,130.16,130.19,21174.0,119.2674,119.4046,119.0297,119.0571,21174.0
2020-06-26 11:55:00,130.21,130.63,130.08,130.27,22857.0,119.0754,119.4595,118.9565,119.1303,22857.0
2020-06-26 12:00:00,130.27,130.71,130.1,130.71,44640.0,119.1303,119.5326,118.9748,119.5326,44640.0
2020-06-26 12:05:00,130.71,130.97,130.67,130.95,12496.0,119.5326,119.7704,119.4961,119.7521,12496.0
2020-06-26 12:10:00,130.93,131.21,130.86,131.21,12390.0,119.7338,119.9899,119.6698,119.9899,12390.0
2020-06-26 12:15:00,131.19,131.19,130.7,130.7,9609.0,119.9716,119.9716,119.5235,119.5235,9609.0
2020-06-26 12:20:00,130.64,130.64,130.36,130.54,27185.0,119.4686,119.4686,119.2126,119.3772,27185.0
2020-06-26 12:25:00,130.58,131.23,130.58,131.13,8534.0,119.4138,120.0082,119.4138,119.9167,8534.0
2020-06-26 12:30:00,131.05,131.17,130.86,131.17,8149.0,119.8436,119.9533,119.6698,119.9533,8149.0
2020-06-26 12:35:00,131.15,131.17,130.98,131.12,23815.0,119.935,119.9533,119.7796,119.9076,23815.0
2020-06-26 12:40:00,131.11,131.11,130.92,131.0,14435.0,119.8984,119.8984,119.7247,119.7978,14435.0
2020-06-26 12:45:00,130.97,131.03,130.7,130.79,10012.0,119.7704,119.8253,119.5235,119.6058,10012.0
2020-06-26 12:50:00,130.8,130.98,130.61,130.96,6919.0,119.6149,119.7796,119.4412,119.7613,6919.0
2020-06-26 12:55:00,130.94,131.05,130.87,131.05,13454.0,119.743,119.8436,119.679,119.8436,13454.0
2020-06-26 13:00:00,130.94,131.25,130.87,131.0,13072.0,119.743,120.0265,119.679,119.7978,13072.0
2020-06-26 13:05:00,131.0,131.24,130.98,131.03,13637.0,119.7978,120.0173,119.7796,119.8253,13637.0
2020-06-26 13:10:00,131.01,131.04,130.67,130.69,7720.0,119.807,119.8344,119.4961,119.5144,7720.0
2020-06-26 13:15:00,130.7,130.77,130.5,130.57,24051.0,119.5235,119.5875,119.3406,119.4046,24051.0
2020-06-26 13:20:00,130.59,130.76,130.5,130.68,10345.0,119.4229,119.5784,119.3406,119.5052,10345.0
2020-06-26 13:25:00,130.66,130.75,130.45,130.7,20197.0,119.4869,119.5692,119.2949,119.5235,20197.0
2020-06-26 13:30:00,130.67,130.74,130.6,130.73,11642.0,119.4961,119.5601,119.4321,119.5509,11642.0
2020-06-26 13:35:00,130.73,130.79,130.5,130.79,56276.0,119.5509,119.6058,119.3406,119.6058,56276.0
2020-06-26 13:40:00,130.75,130.8,130.5,130.6,35587.0,119.5692,119.6149,119.3406,119.4321,35587.0
2020-06-26 13:45:00,130.61,130.68,130.45,130.67,22590.0,119.4412,119.5052,119.2949,119.4961,22590.0
2020-06-26 13:50:00,130.7,130.87,130.65,130.85,8328.0,119.5235,119.679,119.4778,119.6607,8328.0
2020-06-26 13:55:00,130.83,130.84,130.54,130.56,13551.0,119.6424,119.6515,119.3772,119.3955,13551.0
2020-06-26 14:00:00,130.5,130.61,130.42,130.48,13188.0,119.3406,119.4412,119.2674,119.3223,13188.0
2020-06-26 14:05:00,130.5,130.51,130.18,130.3,8484.0,119.3406,119.3497,119.048,119.1577,8484.0
2020-06-26 14:10:00,130.36,130.49,130.01,130.01,23607.0,119.2126,119.3315,118.8925,118.8925,23607.0
2020-06-26 14:15:00,130.04,130.25,129.9,130.16,26267.0,118.9199,119.112,118.7919,119.0297,26267.0
2020-06-26 14:20:00,130.12,130.32,130.06,130.07,11799.0,118.9931,119.176,118.9382,118.9474,11799.0
2020-06-26 14:25:00,130.08,130.08,129.66,129.91,17327.0,118.9565,118.9565,118.5724,118.8011,17327.0
2020-06-26 14:30:00,129.91,130.06,129.87,129.92,15329.0,118.8011,118.9382,118.7645,118.8102,15329.0
2020-06-26 14:35:00,129.8,130.06,129.74,129.9,12480.0,118.7005,118.9382,118.6456,118.7919,12480.0
2020-06-26 14:40:00,129.86,130.07,129.82,129.83,11253.0,118.7553,118.9474,118.7188,118.7279,11253.0
2020-06-26 14:45:00,129.83,129.92,129.39,129.55,21757.0,118.7279,118.8102,118.3255,118.4718,21757.0
2020-06-26 14:50:00,129.61,129.81,129.58,129.67,14632.0,118.5267,118.7096,118.4993,118.5816,14632.0
2020-06-26 14:55:00,129.64,129.83,129.55,129.75,13816.0,118.5541,118.7279,118.4718,118.6547,13816.0
2020-06-26 15:00:00,129.75,130.12,129.71,129.72,18872.0,118.6547,118.9931,118.6182,118.6273,18872.0
2020-06-26 15:05:00,129.76,129.8,129.47,129.61,20978.0,118.6639,118.7005,118.3987,118.5267,20978.0
2020-06-26 15:10:00,129.63,130.11,129.61,130.06,12948.0,118.545,118.984,118.5267,118.9382,12948.0
2020-06-26 15:15:00,130.08,130.12,129.65,129.7,14844.0,118.9565,118.9931,118.5633,118.609,14844.0
2020-06-26 15:20:00,129.74,129.77,129.45,129.46,32997.0,118.6456,118.673,118.3804,118.3895,32997.0
2020-06-26 15:25:00,129.44,129.74,129.29,129.65,33121.0,118.3712,118.6456,118.2341,118.5633,33121.0
2020-06-26 15:30:00,129.64,129.72,129.32,129.46,34822.0,118.5541,118.6273,118.2615,118.3895,34822.0
2020-06-26 15:35:00,129.51,129.64,129.28,129.64,40981.0,118.4353,118.5541,118.2249,118.5541,40981.0
2020-06-26 15:40:00,129.64,130.21,129.57,130.1,55213.0,118.5541,119.0754,118.4901,118.9748,55213.0
2020-06-26 15:45:00,130.11,130.23,129.77,129.82,70267.0,118.984,119.0937,118.673,118.7188,70267.0
2020-06-26 15:50:00,129.83,130.61,129.79,130.45,148712.0,118.7279,119.4412,118.6913,119.2949,148712.0
2020-06-26 15:55:00,130.46,130.64,130.01,130.08,135335.0,119.304,119.4686,118.8925,118.9565,135335.0
2020-06-29 09:30:00,131.3,131.56,130.13,130.23,77727.0,120.0722,120.31,119.0022,119.0937,77727.0
2020-06-29 09:35:00,130.39,131.46,130.12,131.29,50520.0,119.24,120.2185,118.9931,120.063,50520.0
2020-06-29 09:40:00,131.2,131.33,130.59,131.06,36401.0,119.9807,120.0996,119.4229,119.8527,36401.0
2020-06-29 09:45:00,131.2,132.43,131.16,132.33,48649.0,119.9807,121.1056,119.9442,121.0141,48649.0
2020-06-29 09:50:00,132.33,133.0,132.06,132.98,56906.0,121.0141,121.6268,120.7672,121.6085,56906.0
2020-06-29 09:55:00,132.88,133.66,132.85,133.37,69419.0,121.5171,122.2304,121.4896,121.9652,69419.0
2020-06-29 10:00:00,133.31,133.75,133.22,133.7,43505.0,121.9103,122.3127,121.828,122.267,43505.0
2020-06-29 10:05:00,133.74,133.86,133.26,133.38,26878.0,122.3035,122.4133,121.8646,121.9743,26878.0
2020-06-29 10:10:00,133.39,133.6,132.98,133.33,37105.0,121.9835,122.1755,121.6085,121.9286,37105.0
2020-06-29 10:15:00,133.28,133.99,133.19,133.85,19377.0,121.8829,122.5322,121.8006,122.4041,19377.0
2020-06-29 10:20:00,133.81,134.0,133.46,133.87,17327.0,122.3676,122.5413,122.0475,122.4224,17327.0
2020-06-29 10:25:00,133.94,134.0,133.57,133.66,20355.0,122.4864,122.5413,122.1481,122.2304,20355.0
2020-06-29 10:30:00,133.75,133.86,133.43,133.74,15510.0,122.3127,122.4133,122.02,122.3035,15510.0
2020-06-29 10:35:00,133.73,134.15,133.48,134.05,14582.0,122.2944,122.6785,122.0658,122.587,14582.0
2020-06-29 10:40:00,134.08,134.34,133.92,134.12,15963.0,122.6145,122.8522,122.4681,122.651,15963.0
2020-06-29 10:45:00,134.21,134.54,134.12,134.19,18819.0,122.7333,123.0351,122.651,122.7151,18819.0
2020-06-29 10:50:00,134.23,134.53,134.09,134.42,15507.0,122.7516,123.026,122.6236,122.9254,15507.0
2020-06-29 10:55:00,134.41,134.45,134.12,134.25,17489.0,122.9162,122.9528,122.651,122.7699,17489.0
2020-06-29 11:00:00,134.22,134.41,133.95,134.07,8869.0,122.7425,122.9162,122.4956,122.6053,8869.0
2020-06-29 11:05:00,134.0,134.06,133.8,133.85,17145.0,122.5413,122.5962,122.3584,122.4041,17145.0
2020-06-29 11:10:00,133.8,133.85,133.62,133.79,12050.0,122.3584,122.4041,122.1938,122.3493,12050.0
2020-06-29 11:15:00,133.82,133.89,133.61,133.75,15913.0,122.3767,122.4407,122.1847,122.3127,15913.0
2020-06-29 11:20:00,133.76,133.77,133.37,133.57,37599.0,122.3218,122.331,121.9652,122.1481,37599.0
2020-06-29 11:25:00,133.58,134.19,133.49,134.0,19476.0,122.1572,122.7151,122.0749,122.5413,19476.0
2020-06-29 11:30:00,134.0,134.01,133.78,133.86,6737.0,122.5413,122.5505,122.3401,122.4133,6737.0
2020-06-29 11:35:00,133.87,134.0,133.69,133.89,9647.0,122.4224,122.5413,122.2578,122.4407,9647.0
2020-06-29 11:40:00,133.85,134.19,133.84,134.16,8142.0,122.4041,122.7151,122.395,122.6876,8142.0
2020-06-29 11:45:00,134.2,134.3,134.03,134.3,13056.0,122.7242,122.8157,122.5687,122.8157,13056.0
2020-06-29 11:50:00,134.23,134.27,133.88,133.88,13364.0,122.7516,122.7882,122.4316,122.4316,13364.0
2020-06-29 11:55:00,133.93,133.98,133.72,133.94,13307.0,122.4773,122.523,122.2853,122.4864,13307.0
2020-06-29 12:00:00,133.95,134.16,133.91,134.11,11673.0,122.4956,122.6876,122.459,122.6419,11673.0
2020-06-29 12:05:00,134.16,134.19,133.74,133.82,11107.0,122.6876,122.7151,122.3035,122.3767,11107.0
2020-06-29 12:10:00,133.81,133.97,133.74,133.97,6452.0,122.3676,122.5139,122.3035,122.5139,6452.0
2020-06-29 12:15:00,133.95,134.34,133.87,134.31,6738.0,122.4956,122.8522,122.4224,122.8248,6738.0
2020-06-29 12:20:00,134.32,134.39,134.11,134.21,8706.0,122.8339,122.898,122.6419,122.7333,8706.0
2020-06-29 12:25:00,134.18,134.18,133.87,134.11,7867.0,122.7059,122.7059,122.4224,122.6419,7867.0
2020-06-29 12:30:00,134.12,134.25,134.03,134.24,12419.0,122.651,122.7699,122.5687,122.7608,12419.0
2020-06-29 12:35:00,134.23,134.24,133.77,133.77,13071.0,122.7516,122.7608,122.331,122.331,13071.0
2020-06-29 12:40:00,133.77,133.8,133.68,133.74,7114.0,122.331,122.3584,122.2487,122.3035,7114.0
2020-06-29 12:45:00,133.73,133.9,133.71,133.88,10334.0,122.2944,122.4499,122.2761,122.4316,10334.0
2020-06-29 12:50:00,133.9,134.09,133.84,133.84,12827.0,122.4499,122.6236,122.395,122.395,12827.0
2020-06-29 12:55:00,133.77,133.78,133.47,133.69,10306.0,122.331,122.3401,122.0566,122.2578,10306.0
2020-06-29 13:00:00,133.68,133.77,133.55,133.71,6069.0,122.2487,122.331,122.1298,122.2761,6069.0
2020-06-29 13:05:00,133.74,133.87,133.71,133.86,7014.0,122.3035,122.4224,122.2761,122.4133,7014.0
2020-06-29 13:10:00,133.86,134.06,133.86,134.02,7695.0,122.4133,122.5962,122.4133,122.5596,7695.0
2020-06-29 13:15:00,133.96,134.24,133.96,134.22,6867.0,122.5047,122.7608,122.5047,122.7425,6867.0
2020-06-29 13:20:00,134.22,134.41,134.16,134.31,7816.0,122.7425,122.9162,122.6876,122.8248,7816.0
2020-06-29 13:25:00,134.33,134.53,134.29,134.41,10145.0,122.8431,123.026,122.8065,122.9162,10145.0
2020-06-29 13:30:00,134.39,134.43,134.23,134.28,9264.0,122.898,122.9345,122.7516,122.7974,9264.0
2020-06-29 13:35:00,134.27,134.58,134.27,134.51,18774.0,122.7882,123.0717,122.7882,123.0077,18774.0
2020-06-29 13:40:00,134.43,134.47,134.18,134.31,7079.0,122.9345,122.9711,122.7059,122.8248,7079.0
2020-06-29 13:45:00,134.34,134.53,134.34,134.5,11626.0,122.8522,123.026,122.8522,122.9986,11626.0
2020-06-29 13:50:00,134.49,134.52,134.36,134.44,9015.0,122.9894,123.0168,122.8705,122.9437,9015.0
2020-06-29 13:55:00,134.44,134.53,134.41,134.48,8212.0,122.9437,123.026,122.9162,122.9803,8212.0
2020-06-29 14:00:00,134.49,134.52,134.38,134.38,15194.0,122.9894,123.0168,122.8888,122.8888,15194.0
2020-06-29 14:05:00,134.35,134.35,133.89,133.98,12629.0,122.8614,122.8614,122.4407,122.523,12629.0
2020-06-29 14:10:00,133.97,134.13,133.92,134.09,8920.0,122.5139,122.6602,122.4681,122.6236,8920.0
2020-06-29 14:15:00,134.11,134.28,134.06,134.13,6451.0,122.6419,122.7974,122.5962,122.6602,6451.0
2020-06-29 14:20:00,134.11,134.22,134.03,134.05,4947.0,122.6419,122.7425,122.5687,122.587,4947.0
2020-06-29 14:25:00,134.06,134.07,133.7,133.81,17806.0,122.5962,122.6053,122.267,122.3676,17806.0
2020-06-29 14:30:00,133.84,134.0,133.57,133.6,8176.0,122.395,122.5413,122.1481,122.1755,8176.0
2020-06-29 14:35:00,133.58,133.95,133.58,133.86,12062.0,122.1572,122.4956,122.1572,122.4133,12062.0
2020-06-29 14:40:00,133.83,133.98,133.74,133.96,5895.0,122.3858,122.523,122.3035,122.5047,5895.0
2020-06-29 14:45:00,133.96,134.0,133.74,133.84,9559.0,122.5047,122.5413,122.3035,122.395,9559.0
2020-06-29 14:50:00,133.8,133.83,133.64,133.82,6425.0,122.3584,122.3858,122.2121,122.3767,6425.0
2020-06-29 14:55:00,133.76,133.84,133.7,133.71,6721.0,122.3218,122.395,122.267,122.2761,6721.0
2020-06-29 15:00:00,133.69,133.78,133.42,133.45,10123.0,122.2578,122.3401,122.0109,122.0383,10123.0
2020-06-29 15:05:00,133.44,133.44,133.14,133.28,14237.0,122.0292,122.0292,121.7548,121.8829,14237.0
2020-06-29 15:10:00,133.3,133.32,133.2,133.26,11665.0,121.9012,121.9195,121.8097,121.8646,11665.0
2020-06-29 15:15:00,133.27,133.67,133.27,133.57,13148.0,121.8737,122.2395,121.8737,122.1481,13148.0
2020-06-29 15:20:00,133.6,133.88,133.59,133.83,12467.0,122.1755,122.4316,122.1664,122.3858,12467.0
2020-06-29 15:25:00,133.81,133.98,133.72,133.91,14709.0,122.3676,122.523,122.2853,122.459,14709.0
2020-06-29 15:30:00,133.89,134.19,133.89,134.13,20348.0,122.4407,122.7151,122.4407,122.6602,20348.0
2020-06-29 15:35:00,134.08,134.19,133.95,134.06,19649.0,122.6145,122.7151,122.4956,122.5962,19649.0
2020-06-29 15:40:00,134.05,134.1,133.74,133.81,25792.0,122.587,122.6328,122.3035,122.3676,25792.0
2020-06-29 15:45:00,133.8,133.97,133.47,133.61,37645.0,122.3584,122.5139,122.0566,122.1847,37645.0
2020-06-29 15:50:00,133.58,134.22,133.46,134.18,62016.0,122.1572,122.7425,122.0475,122.7059,62016.0
2020-06-29 15:55:00,134.17,134.61,134.1,134.61,112765.0,122.6968,123.0991,122.6328,123.0991,112765.0
2020-06-30 09:30:00,136.22,136.62,135.43,136.54,90748.0,124.5715,124.9373,123.849,124.8641,90748.0
2020-06-30 09:35:00,136.49,137.39,136.0,136.24,60364.0,124.8184,125.6414,124.3703,124.5898,60364.0
2020-06-30 09:40:00,136.19,136.31,135.01,135.51,30226.0,124.544,124.6538,123.4649,123.9222,30226.0
2020-06-30 09:45:00,135.42,136.11,135.3,135.49,32806.0,123.8399,124.4709,123.7301,123.9039,32806.0
2020-06-30 09:50:00,135.38,136.02,134.92,136.02,31978.0,123.8033,124.3886,123.3826,124.3886,31978.0
2020-06-30 09:55:00,135.99,136.07,135.52,135.98,25323.0,124.3611,124.4343,123.9313,124.352,25323.0
2020-06-30 10:00:00,136.05,136.65,135.93,136.36,35853.0,124.416,124.9647,124.3063,124.6995,35853.0
2020-06-30 10:05:00,136.38,136.95,136.38,136.94,31152.0,124.7178,125.239,124.7178,125.2299,31152.0
2020-06-30 10:10:00,136.93,137.07,136.37,136.69,28170.0,125.2208,125.3488,124.7086,125.0013,28170.0
2020-06-30 10:15:00,136.7,137.05,136.63,137.05,20877.0,125.0104,125.3305,124.9464,125.3305,20877.0
2020-06-30 10:20:00,137.06,137.59,137.01,137.49,46582.0,125.3396,125.8243,125.2939,125.7329,46582.0
2020-06-30 10:25:00,137.49,137.61,137.23,137.51,27377.0,125.7329,125.8426,125.4951,125.7512,27377.0
2020-06-30 10:30:00,137.52,137.69,137.44,137.56,24936.0,125.7603,125.9158,125.6871,125.7969,24936.0
2020-06-30 10:35:00,137.56,137.75,137.19,137.19,37837.0,125.7969,125.9706,125.4585,125.4585,37837.0
2020-06-30 10:40:00,137.24,137.61,137.21,137.58,19572.0,125.5042,125.8426,125.4768,125.8152,19572.0
2020-06-30 10:45:00,137.53,137.99,137.53,137.83,38157.0,125.7694,126.1901,125.7694,126.0438,38157.0
2020-06-30 10:50:00,137.87,138.73,137.84,138.52,47050.0,126.0804,126.8668,126.0529,126.6748,47050.0
2020-06-30 10:55:00,138.49,139.01,138.49,138.7,47558.0,126.6474,127.1229,126.6474,126.8394,47558.0
2020-06-30 11:00:00,138.78,139.26,138.7,139.25,22126.0,126.9126,127.3515,126.8394,127.3424,22126.0
2020-06-30 11:05:00,139.26,139.4,138.69,138.77,38520.0,127.3515,127.4795,126.8303,126.9034,38520.0
2020-06-30 11:10:00,138.84,138.91,138.36,138.59,22624.0,126.9674,127.0314,126.5285,126.7388,22624.0
2020-06-30 11:15:00,138.61,138.72,138.42,138.69,11386.0,126.7571,126.8577,126.5833,126.8303,11386.0
2020-06-30 11:20:00,138.69,138.69,138.49,138.64,11687.0,126.8303,126.8303,126.6474,126.7845,11687.0
2020-06-30 11:25:00,138.63,138.63,138.22,138.41,19427.0,126.7754,126.7754,126.4004,126.5742,19427.0
2020-06-30 11:30:00,138.34,138.5,137.84,137.92,24849.0,126.5102,126.6565,126.0529,126.1261,24849.0
2020-06-30 11:35:00,137.98,138.03,137.75,137.85,18899.0,126.181,126.2267,125.9706,126.0621,18899.0
2020-06-30 11:40:00,137.89,138.37,137.67,138.2,15313.0,126.0987,126.5376,125.8975,126.3822,15313.0
2020-06-30 11:45:00,138.19,138.44,138.12,138.24,11118.0,126.373,126.6016,126.309,126.4187,11118.0
2020-06-30 11:50:00,138.25,138.32,138.1,138.12,7269.0,126.4279,126.4919,126.2907,126.309,7269.0
2020-06-30 11:55:00,138.25,138.33,138.06,138.31,8828.0,126.4279,126.501,126.2541,126.4827,8828.0
2020-06-30 12:00:00,138.34,138.48,138.2,138.39,13617.0,126.5102,126.6382,126.3822,126.5559,13617.0
2020-06-30 12:05:00,138.39,138.82,138.34,138.82,21338.0,126.5559,126.9491,126.5102,126.9491,21338.0
2020-06-30 12:10:00,138.82,139.15,138.63,138.67,36713.0,126.9491,127.2509,126.7754,126.812,36713.0
2020-06-30 12:15:00,138.71,138.94,138.58,138.64,14011.0,126.8485,127.0589,126.7297,126.7845,14011.0
2020-06-30 12:20:00,138.6,138.64,138.43,138.64,13307.0,126.7479,126.7845,126.5925,126.7845,13307.0
2020-06-30 12:25:00,138.64,139.21,138.63,138.97,190654.0,126.7845,127.3058,126.7754,127.0863,190654.0
2020-06-30 12:30:00,138.95,139.0,138.59,138.65,56426.0,127.068,127.1137,126.7388,126.7937,56426.0
2020-06-30 12:35:00,138.65,138.79,138.41,138.41,25670.0,126.7937,126.9217,126.5742,126.5742,25670.0
2020-06-30 12:40:00,138.37,138.47,138.11,138.11,17521.0,126.5376,126.6291,126.2999,126.2999,17521.0
2020-06-30 12:45:00,138.12,138.23,137.9,138.22,23569.0,126.309,126.4096,126.1078,126.4004,23569.0
2020-06-30 12:50:00,138.22,138.42,138.22,138.39,31394.0,126.4004,126.5833,126.4004,126.5559,31394.0
2020-06-30 12:55:00,138.41,138.68,138.4,138.55,25289.0,126.5742,126.8211,126.5651,126.7022,25289.0
2020-06-30 13:00:00,138.5,138.68,138.41,138.61,16851.0,126.6565,126.8211,126.5742,126.7571,16851.0
2020-06-30 13:05:00,138.56,138.66,138.35,138.47,21148.0,126.7114,126.8028,126.5193,126.6291,21148.0
2020-06-30 13:10:00,138.5,138.5,138.25,138.44,10695.0,126.6565,126.6565,126.4279,126.6016,10695.0
2020-06-30 13:15:00,138.42,138.42,138.08,138.21,11730.0,126.5833,126.5833,126.2724,126.3913,11730.0
2020-06-30 13:20:00,138.24,138.58,138.24,138.3,24660.0,126.4187,126.7297,126.4187,126.4736,24660.0
2020-06-30 13:25:00,138.31,138.59,138.26,138.54,13942.0,126.4827,126.7388,126.437,126.6931,13942.0
2020-06-30 13:30:00,138.55,138.58,138.24,138.28,9332.0,126.7022,126.7297,126.4187,126.4553,9332.0
2020-06-30 13:35:00,138.25,138.38,138.2,138.31,8670.0,126.4279,126.5468,126.3822,126.4827,8670.0
2020-06-30 13:40:00,138.28,138.49,138.28,138.45,11741.0,126.4553,126.6474,126.4553,126.6108,11741.0
2020-06-30 13:45:00,138.44,138.79,138.43,138.78,12113.0,126.6016,126.9217,126.5925,126.9126,12113.0
2020-06-30 13:50:00,138.75,138.75,138.48,138.67,14388.0,126.8851,126.8851,126.6382,126.812,14388.0
2020-06-30 13:55:00,138.67,138.71,138.48,138.58,12424.0,126.812,126.8485,126.6382,126.7297,12424.0
2020-06-30 14:00:00,138.59,138.61,138.4,138.55,14884.0,126.7388,126.7571,126.5651,126.7022,14884.0
2020-06-30 14:05:00,138.57,138.79,138.52,138.74,12688.0,126.7205,126.9217,126.6748,126.876,12688.0
2020-06-30 14:10:00,138.71,138.88,138.65,138.82,16502.0,126.8485,127.004,126.7937,126.9491,16502.0
2020-06-30 14:15:00,138.82,139.03,138.79,138.93,36968.0,126.9491,127.1412,126.9217,127.0497,36968.0
2020-06-30 14:20:00,138.93,139.18,138.85,139.07,28949.0,127.0497,127.2784,126.9766,127.1778,28949.0
2020-06-30 14:25:00,139.08,139.2,138.8,138.8,31195.0,127.1869,127.2966,126.9308,126.9308,31195.0
2020-06-30 14:30:00,138.86,139.1,138.52,139.07,24752.0,126.9857,127.2052,126.6748,127.1778,24752.0
2020-06-30 14:35:00,139.03,139.25,138.97,139.21,25684.0,127.1412,127.3424,127.0863,127.3058,25684.0
2020-06-30 14:40:00,139.22,139.48,139.14,139.23,56413.0,127.3149,127.5527,127.2418,127.3241,56413.0
2020-06-30 14:45:00,139.22,139.37,139.03,139.31,29247.0,127.3149,127.4521,127.1412,127.3972,29247.0
2020-06-30 14:50:00,139.32,139.35,139.16,139.22,15384.0,127.4064,127.4338,127.2601,127.3149,15384.0
2020-06-30 14:55:00,139.22,139.3,139.09,139.24,24978.0,127.3149,127.3881,127.196,127.3332,24978.0
2020-06-30 15:00:00,139.24,139.28,138.94,139.07,76095.0,127.3332,127.3698,127.0589,127.1778,76095.0
2020-06-30 15:05:00,139.12,139.54,138.97,139.31,58782.0,127.2235,127.6076,127.0863,127.3972,58782.0
2020-06-30 15:10:00,139.33,139.9,139.21,139.71,80982.0,127.4155,127.9368,127.3058,127.763,80982.0
2020-06-30 15:15:00,139.74,139.9,139.48,139.86,54631.0,127.7905,127.9368,127.5527,127.9002,54631.0
2020-06-30 15:20:00,139.87,140.0,139.8,139.91,62639.0,127.9093,128.0282,127.8453,127.9459,62639.0
2020-06-30 15:25:00,139.9,140.0,139.62,139.62,46410.0,127.9368,128.0282,127.6807,127.6807,46410.0
2020-06-30 15:30:00,139.61,140.13,139.56,140.13,69844.0,127.6716,128.1471,127.6259,128.1471,69844.0
2020-06-30 15:35:00,140.14,140.2,139.83,140.0,66470.0,128.1563,128.2111,127.8728,128.0282,66470.0
2020-06-30 15:40:00,140.0,140.02,139.55,139.66,61497.0,128.0282,128.0465,127.6167,127.7173,61497.0
2020-06-30 15:45:00,139.66,139.98,139.62,139.94,93961.0,127.7173,128.0099,127.6807,127.9734,93961.0
2020-06-30 15:50:00,139.96,140.39,139.47,140.26,174122.0,127.9917,128.3849,127.5436,128.266,174122.0
2020-06-30 15:55:00,140.24,140.75,139.5,140.13,322733.0,128.2477,128.7141,127.571,128.1471,322733.0
2020-07-01 09:30:00,158.87,162.76,158.5,162.47,1682597.0,145.2846,148.842,144.9462,148.5768,1682597.0
2020-07-01 09:35:00,162.52,163.5,162.1,162.87,822459.0,148.6225,149.5187,148.2384,148.9426,822459.0
2020-07-01 09:40:00,162.87,163.65,161.6,161.78,656345.0,148.9426,149.6559,147.7812,147.9458,656345.0
2020-07-01 09:45:00,161.78,163.2,161.45,161.92,591904.0,147.9458,149.2443,147.644,148.0738,591904.0
2020-07-01 09:50:00,161.99,163.11,161.77,161.93,439395.0,148.1378,149.162,147.9366,148.0829,439395.0
2020-07-01 09:55:00,161.93,162.5,161.41,162.28,500104.0,148.0829,148.6042,147.6074,148.403,500104.0
2020-07-01 10:00:00,162.29,163.0,161.67,162.24,390644.0,148.4122,149.0614,147.8452,148.3664,390644.0
2020-07-01 10:05:00,162.26,163.38,162.24,163.06,285990.0,148.3847,149.4089,148.3664,149.1163,285990.0
2020-07-01 10:10:00,163.06,163.27,162.32,162.84,228978.0,149.1163,149.3084,148.4396,148.9151,228978.0
2020-07-01 10:15:00,162.9,163.16,162.57,162.87,283760.0,148.97,149.2078,148.6682,148.9426,283760.0
2020-07-01 10:20:00,162.8,162.98,161.04,161.43,347713.0,148.8785,149.0432,147.269,147.6257,347713.0
2020-07-01 10:25:00,161.43,161.78,160.57,160.85,315226.0,147.6257,147.9458,146.8392,147.0953,315226.0
2020-07-01 10:30:00,160.89,161.73,160.78,161.71,232544.0,147.1319,147.9,147.0313,147.8818,232544.0
2020-07-01 10:35:00,161.69,161.69,160.75,161.36,134710.0,147.8635,147.8635,147.0038,147.5617,134710.0
2020-07-01 10:40:00,161.38,161.7,160.97,161.08,120016.0,147.58,147.8726,147.205,147.3056,120016.0
2020-07-01 10:45:00,161.12,161.35,160.23,160.47,179518.0,147.3422,147.5525,146.5283,146.7478,179518.0
2020-07-01 10:50:00,160.5,160.64,160.03,160.22,271613.0,146.7752,146.9033,146.3454,146.5192,271613.0
2020-07-01 10:55:00,160.27,160.49,159.6,160.42,257446.0,146.5649,146.7661,145.9522,146.7021,257446.0
2020-07-01 11:00:00,160.44,160.49,159.08,159.74,264975.0,146.7204,146.7661,145.4767,146.0802,264975.0
2020-07-01 11:05:00,159.74,160.18,159.12,159.59,194528.0,146.0802,146.4826,145.5132,145.943,194528.0
2020-07-01 11:10:00,159.59,159.6,158.21,158.59,258776.0,145.943,145.9522,144.681,145.0286,258776.0
2020-07-01 11:15:00,158.69,159.4,158.49,158.89,272962.0,145.12,145.7693,144.9371,145.3029,272962.0
2020-07-01 11:20:00,158.89,159.93,158.54,159.76,167799.0,145.3029,146.254,144.9828,146.0985,167799.0
2020-07-01 11:25:00,159.68,160.41,159.45,159.51,185505.0,146.0253,146.6929,145.815,145.8699,185505.0
2020-07-01 11:30:00,159.47,160.7,159.07,160.48,252263.0,145.8333,146.9581,145.4675,146.7569,252263.0
2020-07-01 11:35:00,160.41,160.5,159.52,160.03,127721.0,146.6929,146.7752,145.879,146.3454,127721.0
2020-07-01 11:40:00,160.1,160.34,159.5,159.68,117600.0,146.4094,146.6289,145.8607,146.0253,117600.0
2020-07-01 11:45:00,159.68,159.81,158.83,159.01,145396.0,146.0253,146.1442,145.248,145.4126,145396.0
2020-07-01 11:50:00,159.01,159.59,158.7,159.54,191656.0,145.4126,145.943,145.1291,145.8973,191656.0
2020-07-01 11:55:00,159.55,159.7,159.08,159.08,125106.0,145.9065,146.0436,145.4767,145.4767,125106.0
2020-07-01 12:00:00,159.11,159.71,158.72,159.2,173180.0,145.5041,146.0528,145.1474,145.5864,173180.0
2020-07-01 12:05:00,159.19,159.36,158.28,158.43,138464.0,145.5772,145.7327,144.7451,144.8822,138464.0
2020-07-01 12:10:00,158.44,158.78,158.1,158.36,137085.0,144.8914,145.2023,144.5805,144.8182,137085.0
2020-07-01 12:15:00,158.36,158.6,158.12,158.53,84757.0,144.8182,145.0377,144.5987,144.9737,84757.0
2020-07-01 12:20:00,158.53,158.77,157.94,158.69,168939.0,144.9737,145.1932,144.4341,145.12,168939.0
2020-07-01 12:25:00,158.61,158.94,158.46,158.73,107663.0,145.0468,145.3486,144.9097,145.1566,107663.0
2020-07-01 12:30:00,158.71,159.0,158.34,158.76,104467.0,145.1383,145.4035,144.7999,145.184,104467.0
2020-07-01 12:35:00,158.75,158.9,158.46,158.63,70591.0,145.1749,145.312,144.9097,145.0651,70591.0
2020-07-01 12:40:00,158.66,159.0,158.32,158.55,83951.0,145.0926,145.4035,144.7816,144.992,83951.0
2020-07-01 12:45:00,158.55,158.9,158.2,158.71,97487.0,144.992,145.312,144.6719,145.1383,97487.0
2020-07-01 12:50:00,158.71,158.78,157.66,158.14,118976.0,145.1383,145.2023,144.1781,144.617,118976.0
2020-07-01 12:55:00,158.1,158.15,157.15,157.5,119854.0,144.5805,144.6262,143.7117,144.0318,119854.0
2020-07-01 13:00:00,157.55,157.74,157.15,157.61,86481.0,144.0775,144.2512,143.7117,144.1324,86481.0
2020-07-01 13:05:00,157.63,157.97,157.48,157.63,49950.0,144.1506,144.4616,144.0135,144.1506,49950.0
2020-07-01 13:10:00,157.62,157.84,156.87,157.06,97894.0,144.1415,144.3427,143.4556,143.6294,97894.0
2020-07-01 13:15:00,157.06,157.07,156.67,156.91,92918.0,143.6294,143.6385,143.2727,143.4922,92918.0
2020-07-01 13:20:00,156.94,157.52,156.82,157.46,79106.0,143.5196,144.0501,143.4099,143.9952,79106.0
2020-07-01 13:25:00,157.5,157.56,156.94,157.08,71175.0,144.0318,144.0866,143.5196,143.6477,71175.0
2020-07-01 13:30:00,157.12,157.17,156.6,156.73,85241.0,143.6843,143.73,143.2087,143.3276,85241.0
2020-07-01 13:35:00,156.75,157.04,156.69,156.72,70498.0,143.3459,143.6111,143.291,143.3185,70498.0
2020-07-01 13:40:00,156.76,156.83,155.9,156.16,165468.0,143.355,143.4191,142.5686,142.8063,165468.0
2020-07-01 13:45:00,156.16,156.25,155.77,155.99,137345.0,142.8063,142.8887,142.4497,142.6509,137345.0
2020-07-01 13:50:00,155.92,156.46,155.76,156.16,138014.0,142.5869,143.0807,142.4406,142.8063,138014.0
2020-07-01 13:55:00,156.19,156.4,155.79,156.25,102404.0,142.8338,143.0258,142.468,142.8887,102404.0
2020-07-01 14:00:00,156.3,157.2,156.15,156.81,132440.0,142.9344,143.7574,142.7972,143.4008,132440.0
2020-07-01 14:05:00,156.84,156.89,156.34,156.83,88959.0,143.4282,143.4739,142.971,143.4191,88959.0
2020-07-01 14:10:00,156.82,158.0,156.69,158.0,130472.0,143.4099,144.489,143.291,144.489,130472.0
2020-07-01 14:15:00,157.98,157.98,156.97,157.22,144579.0,144.4707,144.4707,143.5471,143.7757,144579.0
2020-07-01 14:20:00,157.2,157.39,156.71,156.78,91545.0,143.7574,143.9312,143.3093,143.3733,91545.0
2020-07-01 14:25:00,156.79,157.03,156.46,156.74,52708.0,143.3825,143.602,143.0807,143.3368,52708.0
2020-07-01 14:30:00,156.72,157.38,156.72,157.08,63651.0,143.3185,143.922,143.3185,143.6477,63651.0
2020-07-01 14:35:00,157.03,157.5,156.93,157.14,74652.0,143.602,144.0318,143.5105,143.7025,74652.0
2020-07-01 14:40:00,157.13,157.24,156.75,157.04,77783.0,143.6934,143.794,143.3459,143.6111,77783.0
2020-07-01 14:45:00,157.05,157.1,156.68,156.9,57418.0,143.6202,143.666,143.2819,143.4831,57418.0
2020-07-01 14:50:00,156.91,157.54,156.8,157.49,73569.0,143.4922,144.0683,143.3916,144.0226,73569.0
2020-07-01 14:55:00,157.49,157.79,157.07,157.28,76906.0,144.0226,144.297,143.6385,143.8306,76906.0
2020-07-01 15:00:00,157.25,157.5,156.95,157.5,51720.0,143.8031,144.0318,143.5288,144.0318,51720.0
2020-07-01 15:05:00,157.52,157.56,156.8,156.85,54690.0,144.0501,144.0866,143.3916,143.4373,54690.0
2020-07-01 15:10:00,156.85,157.3,156.81,157.06,75624.0,143.4373,143.8489,143.4008,143.6294,75624.0
2020-07-01 15:15:00,157.08,157.2,156.44,156.81,75005.0,143.6477,143.7574,143.0624,143.4008,75005.0
2020-07-01 15:20:00,156.85,157.2,156.71,157.18,71442.0,143.4373,143.7574,143.3093,143.7391,71442.0
2020-07-01 15:25:00,157.16,157.73,157.04,157.47,74287.0,143.7208,144.2421,143.6111,144.0043,74287.0
2020-07-01 15:30:00,157.43,157.74,157.09,157.31,107735.0,143.9677,144.2512,143.6568,143.858,107735.0
2020-07-01 15:35:00,157.33,157.47,157.14,157.3,80502.0,143.8763,144.0043,143.7025,143.8489,80502.0
2020-07-01 15:40:00,157.32,157.73,157.15,157.15,136268.0,143.8672,144.2421,143.7117,143.7117,136268.0
2020-07-01 15:45:00,157.15,157.55,157.14,157.25,107501.0,143.7117,144.0775,143.7025,143.8031,107501.0
2020-07-01 15:50:00,157.22,157.24,156.9,156.94,123277.0,143.7757,143.794,143.4831,143.5196,123277.0
2020-07-01 15:55:00,156.93,157.23,156.65,156.65,251121.0,143.5105,143.7848,143.2544,143.2544,251121.0
2020-07-02 09:30:00,158.6,159.48,157.67,159.44,164247.0,145.0377,145.8424,144.1872,145.8059,164247.0
2020-07-02 09:35:00,159.46,159.73,158.08,159.46,100933.0,145.8242,146.0711,144.5622,145.8242,100933.0
2020-07-02 09:40:00,159.41,159.46,158.25,158.27,89508.0,145.7784,145.8242,144.7176,144.7359,89508.0
2020-07-02 09:45:00,158.44,159.0,158.3,158.71,111432.0,144.8914,145.4035,144.7634,145.1383,111432.0
2020-07-02 09:50:00,158.73,159.66,158.52,159.29,78368.0,145.1566,146.0071,144.9645,145.6687,78368.0
2020-07-02 09:55:00,159.32,159.7,159.0,159.32,97355.0,145.6961,146.0436,145.4035,145.6961,97355.0
2020-07-02 10:00:00,159.35,159.39,158.44,159.14,102959.0,145.7236,145.7601,144.8914,145.5315,102959.0
2020-07-02 10:05:00,159.1,159.29,158.59,158.73,47462.0,145.4949,145.6687,145.0286,145.1566,47462.0
2020-07-02 10:10:00,158.65,158.73,157.78,158.02,73608.0,145.0834,145.1566,144.2878,144.5073,73608.0
2020-07-02 10:15:00,158.01,158.23,157.76,157.84,52020.0,144.4981,144.6993,144.2695,144.3427,52020.0
2020-07-02 10:20:00,157.89,158.07,157.23,157.4,57253.0,144.3884,144.553,143.7848,143.9403,57253.0
2020-07-02 10:25:00,157.4,157.64,156.86,156.89,69130.0,143.9403,144.1598,143.4465,143.4739,69130.0
2020-07-02 10:30:00,156.88,157.32,156.82,157.28,52864.0,143.4648,143.8672,143.4099,143.8306,52864.0
2020-07-02 10:35:00,157.29,158.0,157.17,157.81,43367.0,143.8397,144.489,143.73,144.3153,43367.0
2020-07-02 10:40:00,157.84,158.15,157.49,157.49,46195.0,144.3427,144.6262,144.0226,144.0226,46195.0
2020-07-02 10:45:00,157.53,157.79,157.23,157.49,32051.0,144.0592,144.297,143.7848,144.0226,32051.0
2020-07-02 10:50:00,157.57,157.62,156.81,157.06,53857.0,144.0958,144.1415,143.4008,143.6294,53857.0
2020-07-02 10:55:00,157.11,157.67,157.06,157.16,44697.0,143.6751,144.1872,143.6294,143.7208,44697.0
2020-07-02 11:00:00,157.13,157.69,157.08,157.56,25865.0,143.6934,144.2055,143.6477,144.0866,25865.0
2020-07-02 11:05:00,157.5,157.75,157.32,157.42,35496.0,144.0318,144.2604,143.8672,143.9586,35496.0
2020-07-02 11:10:00,157.36,157.47,157.12,157.12,17131.0,143.9037,144.0043,143.6843,143.6843,17131.0
2020-07-02 11:15:00,157.08,157.24,156.66,157.19,75956.0,143.6477,143.794,143.2636,143.7483,75956.0
2020-07-02 11:20:00,157.11,157.41,156.99,157.19,43969.0,143.6751,143.9495,143.5654,143.7483,43969.0
2020-07-02 11:25:00,157.14,157.3,156.87,157.08,27674.0,143.7025,143.8489,143.4556,143.6477,27674.0
2020-07-02 11:30:00,157.09,157.62,157.03,157.48,30390.0,143.6568,144.1415,143.602,144.0135,30390.0
2020-07-02 11:35:00,157.47,157.62,157.23,157.38,34564.0,144.0043,144.1415,143.7848,143.922,34564.0
2020-07-02 11:40:00,157.39,157.57,157.32,157.5,32151.0,143.9312,144.0958,143.8672,144.0318,32151.0
2020-07-02 11:45:00,157.49,157.7,157.4,157.55,34280.0,144.0226,144.2147,143.9403,144.0775,34280.0
2020-07-02 11:50:00,157.57,157.62,157.04,157.44,33855.0,144.0958,144.1415,143.6111,143.9769,33855.0
2020-07-02 11:55:00,157.48,157.54,157.13,157.25,22491.0,144.0135,144.0683,143.6934,143.8031,22491.0
2020-07-02 12:00:00,157.27,157.27,156.71,156.77,31543.0,143.8214,143.8214,143.3093,143.3642,31543.0
2020-07-02 12:05:00,156.76,157.08,156.71,156.86,18678.0,143.355,143.6477,143.3093,143.4465,18678.0
2020-07-02 12:10:00,156.88,157.2,156.84,157.01,17765.0,143.4648,143.7574,143.4282,143.5837,17765.0
2020-07-02 12:15:00,157.03,157.2,156.84,157.06,20301.0,143.602,143.7574,143.4282,143.6294,20301.0
2020-07-02 12:20:00,157.12,157.42,157.12,157.22,21329.0,143.6843,143.9586,143.6843,143.7757,21329.0
2020-07-02 12:25:00,157.24,157.35,157.12,157.16,18576.0,143.794,143.8946,143.6843,143.7208,18576.0
2020-07-02 12:30:00,157.15,157.2,156.84,157.05,19361.0,143.7117,143.7574,143.4282,143.6202,19361.0
2020-07-02 12:35:00,157.09,157.12,156.71,156.91,19426.0,143.6568,143.6843,143.3093,143.4922,19426.0
2020-07-02 12:40:00,156.92,156.92,156.6,156.67,22257.0,143.5014,143.5014,143.2087,143.2727,22257.0
2020-07-02 12:45:00,156.62,156.7,156.31,156.39,26561.0,143.227,143.3002,142.9435,143.0167,26561.0
2020-07-02 12:50:00,156.39,156.55,156.25,156.3,34823.0,143.0167,143.163,142.8887,142.9344,34823.0
2020-07-02 12:55:00,156.32,156.4,156.02,156.12,29791.0,142.9527,143.0258,142.6783,142.7698,29791.0
2020-07-02 13:00:00,156.12,156.25,155.95,156.17,19395.0,142.7698,142.8887,142.6143,142.8155,19395.0
2020-07-02 13:05:00,156.18,156.29,156.1,156.1,16594.0,142.8246,142.9252,142.7515,142.7515,16594.0
2020-07-02 13:10:00,156.09,156.28,155.87,155.9,29371.0,142.7423,142.9161,142.5411,142.5686,29371.0
2020-07-02 13:15:00,155.87,156.09,155.85,155.89,15820.0,142.5411,142.7423,142.5229,142.5594,15820.0
2020-07-02 13:20:00,155.89,156.11,155.76,156.1,19585.0,142.5594,142.7606,142.4406,142.7515,19585.0
2020-07-02 13:25:00,156.09,156.11,156.01,156.05,14068.0,142.7423,142.7606,142.6692,142.7058,14068.0
2020-07-02 13:30:00,156.06,156.31,156.01,156.19,24536.0,142.7149,142.9435,142.6692,142.8338,24536.0
2020-07-02 13:35:00,156.18,156.26,156.07,156.26,18022.0,142.8246,142.8978,142.724,142.8978,18022.0
2020-07-02 13:40:00,156.4,156.77,156.39,156.72,40004.0,143.0258,143.3642,143.0167,143.3185,40004.0
2020-07-02 13:45:00,156.74,156.74,156.5,156.69,18953.0,143.3368,143.3368,143.1173,143.291,18953.0
2020-07-02 13:50:00,156.67,156.92,156.6,156.84,13312.0,143.2727,143.5014,143.2087,143.4282,13312.0
2020-07-02 13:55:00,156.86,156.9,156.45,156.52,16032.0,143.4465,143.4831,143.0715,143.1356,16032.0
2020-07-02 14:00:00,156.52,156.7,156.48,156.58,9875.0,143.1356,143.3002,143.099,143.1904,9875.0
2020-07-02 14:05:00,156.58,156.58,156.28,156.48,19052.0,143.1904,143.1904,142.9161,143.099,19052.0
2020-07-02 14:10:00,156.49,156.69,156.49,156.65,13225.0,143.1081,143.291,143.1081,143.2544,13225.0
2020-07-02 14:15:00,156.63,156.65,156.22,156.45,21737.0,143.2362,143.2544,142.8612,143.0715,21737.0
2020-07-02 14:20:00,156.4,156.48,156.26,156.36,12570.0,143.0258,143.099,142.8978,142.9892,12570.0
2020-07-02 14:25:00,156.38,156.43,156.2,156.2,32881.0,143.0075,143.0533,142.8429,142.8429,32881.0
2020-07-02 14:30:00,156.22,156.63,156.22,156.49,24205.0,142.8612,143.2362,142.8612,143.1081,24205.0
2020-07-02 14:35:00,156.48,156.57,156.32,156.42,20223.0,143.099,143.1813,142.9527,143.0441,20223.0
2020-07-02 14:40:00,156.44,156.46,156.08,156.25,17838.0,143.0624,143.0807,142.7332,142.8887,17838.0
2020-07-02 14:45:00,156.21,156.36,156.18,156.33,12277.0,142.8521,142.9892,142.8246,142.9618,12277.0
2020-07-02 14:50:00,156.34,156.49,156.25,156.36,16583.0,142.971,143.1081,142.8887,142.9892,16583.0
2020-07-02 14:55:00,156.37,156.41,156.06,156.2,33670.0,142.9984,143.035,142.7149,142.8429,33670.0
2020-07-02 15:00:00,156.23,156.35,156.12,156.18,12562.0,142.8704,142.9801,142.7698,142.8246,12562.0
2020-07-02 15:05:00,156.2,156.3,156.12,156.14,14018.0,142.8429,142.9344,142.7698,142.7881,14018.0
2020-07-02 15:10:00,156.11,156.13,155.94,156.02,15548.0,142.7606,142.7789,142.6052,142.6783,15548.0
2020-07-02 15:15:00,156.06,156.14,156.03,156.08,19525.0,142.7149,142.7881,142.6875,142.7332,19525.0
2020-07-02 15:20:00,156.09,156.26,156.09,156.23,21943.0,142.7423,142.8978,142.7423,142.8704,21943.0
2020-07-02 15:25:00,156.25,156.35,156.09,156.12,28437.0,142.8887,142.9801,142.7423,142.7698,28437.0
2020-07-02 15:30:00,156.13,156.15,155.74,155.99,35221.0,142.7789,142.7972,142.4223,142.6509,35221.0
2020-07-02 15:35:00,155.98,156.34,155.94,156.3,39714.0,142.6417,142.971,142.6052,142.9344,39714.0
2020-07-02 15:40:00,156.33,156.38,155.69,155.96,51010.0,142.9618,143.0075,142.3765,142.6235,51010.0
2020-07-02 15:45:00,155.95,155.95,155.65,155.77,48432.0,142.6143,142.6143,142.34,142.4497,48432.0
2020-07-02 15:50:00,155.75,155.87,155.39,155.66,78433.0,142.4314,142.5411,142.1022,142.3491,78433.0
2020-07-02 15:55:00,155.62,155.69,155.28,155.55,150597.0,142.3125,142.3765,142.0016,142.2485,150597.0
2020-07-06 09:30:00,157.9,158.36,157.56,158.12,116347.0,144.3976,144.8182,144.0866,144.5987,116347.0
2020-07-06 09:35:00,158.03,158.4,157.14,157.61,45073.0,144.5164,144.8548,143.7025,144.1324,45073.0
2020-07-06 09:40:00,157.6,157.95,157.14,157.72,43153.0,144.1232,144.4433,143.7025,144.2329,43153.0
2020-07-06 09:45:00,157.69,157.74,157.12,157.36,38030.0,144.2055,144.2512,143.6843,143.9037,38030.0
2020-07-06 09:50:00,157.27,157.84,157.12,157.19,47373.0,143.8214,144.3427,143.6843,143.7483,47373.0
2020-07-06 09:55:00,157.25,157.59,156.98,157.13,31131.0,143.8031,144.1141,143.5562,143.6934,31131.0
2020-07-06 10:00:00,157.31,157.58,156.57,156.72,49277.0,143.858,144.1049,143.1813,143.3185,49277.0
2020-07-06 10:05:00,156.67,156.72,155.82,156.01,60264.0,143.2727,143.3185,142.4954,142.6692,60264.0
2020-07-06 10:10:00,156.03,156.07,155.52,155.56,38905.0,142.6875,142.724,142.2211,142.2577,38905.0
2020-07-06 10:15:00,155.57,155.71,155.2,155.28,57803.0,142.2668,142.3948,141.9284,142.0016,57803.0
2020-07-06 10:20:00,155.27,156.12,155.25,155.65,46633.0,141.9925,142.7698,141.9742,142.34,46633.0
2020-07-06 10:25:00,155.69,155.94,155.33,155.59,48441.0,142.3765,142.6052,142.0473,142.2851,48441.0
2020-07-06 10:30:00,155.59,155.61,155.32,155.5,35954.0,142.2851,142.3034,142.0382,142.2028,35954.0
2020-07-06 10:35:00,155.53,156.0,155.45,155.84,23888.0,142.2302,142.66,142.1571,142.5137,23888.0
2020-07-06 10:40:00,155.83,156.15,155.68,155.73,28014.0,142.5046,142.7972,142.3674,142.4131,28014.0
2020-07-06 10:45:00,155.68,155.93,155.31,155.7,50514.0,142.3674,142.596,142.029,142.3857,50514.0
2020-07-06 10:50:00,155.71,155.83,155.44,155.59,28773.0,142.3948,142.5046,142.1479,142.2851,28773.0
2020-07-06 10:55:00,155.59,155.59,154.84,155.14,81821.0,142.2851,142.2851,141.5992,141.8736,81821.0
2020-07-06 11:00:00,155.06,155.39,155.0,155.37,17571.0,141.8004,142.1022,141.7455,142.0839,17571.0
2020-07-06 11:05:00,155.37,155.54,155.3,155.38,11056.0,142.0839,142.2394,142.0199,142.093,11056.0
2020-07-06 11:10:00,155.36,155.44,155.01,155.11,19162.0,142.0748,142.1479,141.7547,141.8461,19162.0
2020-07-06 11:15:00,155.09,155.37,155.09,155.37,19583.0,141.8278,142.0839,141.8278,142.0839,19583.0
2020-07-06 11:20:00,155.37,155.58,155.21,155.5,12717.0,142.0839,142.2759,141.9376,142.2028,12717.0
2020-07-06 11:25:00,155.49,155.5,155.13,155.25,23560.0,142.1936,142.2028,141.8644,141.9742,23560.0
2020-07-06 11:30:00,155.27,155.31,154.91,154.91,23491.0,141.9925,142.029,141.6632,141.6632,23491.0
2020-07-06 11:35:00,154.91,155.06,154.47,154.59,38366.0,141.6632,141.8004,141.2609,141.3706,38366.0
2020-07-06 11:40:00,154.55,154.91,154.52,154.65,29893.0,141.334,141.6632,141.3066,141.4255,29893.0
2020-07-06 11:45:00,154.68,154.86,154.53,154.56,26050.0,141.4529,141.6175,141.3157,141.3432,26050.0
2020-07-06 11:50:00,154.54,154.67,154.44,154.44,30391.0,141.3249,141.4438,141.2334,141.2334,30391.0
2020-07-06 11:55:00,154.41,154.44,154.1,154.29,30511.0,141.206,141.2334,140.9225,141.0963,30511.0
2020-07-06 12:00:00,154.32,154.36,153.9,154.03,29114.0,141.1237,141.1603,140.7396,140.8585,29114.0
2020-07-06 12:05:00,154.01,154.09,153.7,153.89,31910.0,140.8402,140.9134,140.5567,140.7305,31910.0
2020-07-06 12:10:00,153.88,153.96,153.66,153.8,30993.0,140.7213,140.7945,140.5201,140.6482,30993.0
2020-07-06 12:15:00,153.81,154.22,153.78,154.14,33758.0,140.6573,141.0322,140.6299,140.9591,33758.0
2020-07-06 12:20:00,154.16,154.44,154.09,154.35,24966.0,140.9774,141.2334,140.9134,141.1511,24966.0
2020-07-06 12:25:00,154.35,154.64,154.33,154.52,19991.0,141.1511,141.4163,141.1328,141.3066,19991.0
2020-07-06 12:30:00,154.47,154.56,154.38,154.39,15393.0,141.2609,141.3432,141.1786,141.1877,15393.0
2020-07-06 12:35:00,154.39,154.48,154.23,154.4,15177.0,141.1877,141.27,141.0414,141.1968,15177.0
2020-07-06 12:40:00,154.32,154.33,153.96,154.06,12962.0,141.1237,141.1328,140.7945,140.8859,12962.0
2020-07-06 12:45:00,154.07,154.3,154.07,154.28,13378.0,140.8951,141.1054,140.8951,141.0871,13378.0
2020-07-06 12:50:00,154.25,154.36,153.99,154.09,12445.0,141.0597,141.1603,140.8219,140.9134,12445.0
2020-07-06 12:55:00,154.09,154.18,153.97,154.05,16702.0,140.9134,140.9957,140.8036,140.8768,16702.0
2020-07-06 13:00:00,154.05,154.21,154.05,154.21,11034.0,140.8768,141.0231,140.8768,141.0231,11034.0
2020-07-06 13:05:00,154.21,154.24,154.0,154.12,11427.0,141.0231,141.0505,140.8311,140.9408,11427.0
2020-07-06 13:10:00,154.16,154.46,154.1,154.28,18923.0,140.9774,141.2517,140.9225,141.0871,18923.0
2020-07-06 13:15:00,154.33,154.58,154.27,154.4,12418.0,141.1328,141.3615,141.078,141.1968,12418.0
2020-07-06 13:20:00,154.45,154.85,154.45,154.71,32261.0,141.2426,141.6084,141.2426,141.4803,32261.0
2020-07-06 13:25:00,154.57,154.58,154.34,154.53,10724.0,141.3523,141.3615,141.142,141.3157,10724.0
2020-07-06 13:30:00,154.47,154.62,154.37,154.58,16707.0,141.2609,141.398,141.1694,141.3615,16707.0
2020-07-06 13:35:00,154.54,154.84,154.53,154.61,15705.0,141.3249,141.5992,141.3157,141.3889,15705.0
2020-07-06 13:40:00,154.57,154.78,154.48,154.71,13792.0,141.3523,141.5444,141.27,141.4803,13792.0
2020-07-06 13:45:00,154.73,154.76,154.63,154.67,7335.0,141.4986,141.5261,141.4072,141.4438,7335.0
2020-07-06 13:50:00,154.77,154.96,154.7,154.92,9116.0,141.5352,141.709,141.4712,141.6724,9116.0
2020-07-06 13:55:00,154.93,154.94,154.7,154.75,13175.0,141.6815,141.6907,141.4712,141.5169,13175.0
2020-07-06 14:00:00,154.72,154.72,154.37,154.53,10742.0,141.4895,141.4895,141.1694,141.3157,10742.0
2020-07-06 14:05:00,154.54,154.54,154.3,154.36,13575.0,141.3249,141.3249,141.1054,141.1603,13575.0
2020-07-06 14:10:00,154.35,154.48,154.22,154.25,12308.0,141.1511,141.27,141.0322,141.0597,12308.0
2020-07-06 14:15:00,154.28,154.39,154.18,154.22,15894.0,141.0871,141.1877,140.9957,141.0322,15894.0
2020-07-06 14:20:00,154.23,154.23,153.93,154.1,19686.0,141.0414,141.0414,140.767,140.9225,19686.0
2020-07-06 14:25:00,154.1,154.27,154.01,154.08,14908.0,140.9225,141.078,140.8402,140.9042,14908.0
2020-07-06 14:30:00,154.0,154.02,153.74,153.98,33208.0,140.8311,140.8493,140.5933,140.8128,33208.0
2020-07-06 14:35:00,154.0,154.21,153.96,154.09,18164.0,140.8311,141.0231,140.7945,140.9134,18164.0
2020-07-06 14:40:00,154.05,154.15,153.97,154.01,7693.0,140.8768,140.9682,140.8036,140.8402,7693.0
2020-07-06 14:45:00,154.01,154.25,153.97,154.21,13363.0,140.8402,141.0597,140.8036,141.0231,13363.0
2020-07-06 14:50:00,154.23,154.43,154.1,154.37,9434.0,141.0414,141.2243,140.9225,141.1694,9434.0
2020-07-06 14:55:00,154.39,154.54,154.37,154.51,10771.0,141.1877,141.3249,141.1694,141.2974,10771.0
2020-07-06 15:00:00,154.55,154.72,154.37,154.46,12239.0,141.334,141.4895,141.1694,141.2517,12239.0
2020-07-06 15:05:00,154.5,154.98,154.5,154.96,17191.0,141.2883,141.7273,141.2883,141.709,17191.0
2020-07-06 15:10:00,154.9,154.98,154.78,154.93,20536.0,141.6541,141.7273,141.5444,141.6815,20536.0
2020-07-06 15:15:00,154.95,155.07,154.82,155.04,25762.0,141.6998,141.8096,141.5809,141.7821,25762.0
2020-07-06 15:20:00,155.04,155.37,155.0,155.27,32320.0,141.7821,142.0839,141.7455,141.9925,32320.0
2020-07-06 15:25:00,155.26,155.41,155.22,155.29,18372.0,141.9833,142.1205,141.9467,142.0107,18372.0
2020-07-06 15:30:00,155.31,155.38,155.09,155.31,32866.0,142.029,142.093,141.8278,142.029,32866.0
2020-07-06 15:35:00,155.37,155.57,155.37,155.52,24254.0,142.0839,142.2668,142.0839,142.2211,24254.0
2020-07-06 15:40:00,155.53,155.84,155.52,155.8,35534.0,142.2302,142.5137,142.2211,142.4771,35534.0
2020-07-06 15:45:00,155.8,156.15,155.76,156.04,43967.0,142.4771,142.7972,142.4406,142.6966,43967.0
2020-07-06 15:50:00,156.14,156.43,155.97,156.4,68131.0,142.7881,143.0533,142.6326,143.0258,68131.0
2020-07-06 15:55:00,156.4,156.46,156.0,156.26,145899.0,143.0258,143.0807,142.66,142.8978,145899.0
2020-07-07 09:30:00,154.27,154.95,154.13,154.55,48260.0,141.078,141.6998,140.9499,141.334,48260.0
2020-07-07 09:35:00,154.55,155.44,154.44,155.21,24644.0,141.334,142.1479,141.2334,141.9376,24644.0
2020-07-07 09:40:00,155.1,155.73,155.09,155.54,24383.0,141.837,142.4131,141.8278,142.2394,24383.0
2020-07-07 09:45:00,155.52,156.19,155.49,155.84,19493.0,142.2211,142.8338,142.1936,142.5137,19493.0
2020-07-07 09:50:00,155.8,156.33,155.51,156.3,21316.0,142.4771,142.9618,142.2119,142.9344,21316.0
2020-07-07 09:55:00,156.35,156.46,156.18,156.28,10568.0,142.9801,143.0807,142.8246,142.9161,10568.0
2020-07-07 10:00:00,156.23,157.36,156.03,157.19,49033.0,142.8704,143.9037,142.6875,143.7483,49033.0
2020-07-07 10:05:00,157.18,157.3,156.8,156.83,35091.0,143.7391,143.8489,143.3916,143.4191,35091.0
2020-07-07 10:10:00,156.78,157.36,156.52,157.28,31262.0,143.3733,143.9037,143.1356,143.8306,31262.0
2020-07-07 10:15:00,157.39,157.47,156.9,156.91,19265.0,143.9312,144.0043,143.4831,143.4922,19265.0
2020-07-07 10:20:00,156.97,157.48,156.93,157.37,23743.0,143.5471,144.0135,143.5105,143.9129,23743.0
2020-07-07 10:25:00,157.4,157.46,156.75,156.97,16478.0,143.9403,143.9952,143.3459,143.5471,16478.0
2020-07-07 10:30:00,157.01,157.21,156.78,156.81,11634.0,143.5837,143.7666,143.3733,143.4008,11634.0
2020-07-07 10:35:00,156.85,156.88,156.43,156.66,15489.0,143.4373,143.4648,143.0533,143.2636,15489.0
2020-07-07 10:40:00,156.61,156.84,156.53,156.61,10334.0,143.2179,143.4282,143.1447,143.2179,10334.0
2020-07-07 10:45:00,156.63,156.94,156.54,156.84,14597.0,143.2362,143.5196,143.1539,143.4282,14597.0
2020-07-07 10:50:00,156.95,157.56,156.95,157.53,24304.0,143.5288,144.0866,143.5288,144.0592,24304.0
2020-07-07 10:55:00,157.5,157.78,157.3,157.76,18706.0,144.0318,144.2878,143.8489,144.2695,18706.0
2020-07-07 11:00:00,157.72,157.79,157.41,157.58,21228.0,144.2329,144.297,143.9495,144.1049,21228.0
2020-07-07 11:05:00,157.64,157.98,157.61,157.97,16210.0,144.1598,144.4707,144.1324,144.4616,16210.0
2020-07-07 11:10:00,157.94,158.46,157.93,158.38,35197.0,144.4341,144.9097,144.425,144.8365,35197.0
2020-07-07 11:15:00,158.4,158.73,158.29,158.61,26065.0,144.8548,145.1566,144.7542,145.0468,26065.0
2020-07-07 11:20:00,158.58,158.58,158.21,158.44,28125.0,145.0194,145.0194,144.681,144.8914,28125.0
2020-07-07 11:25:00,158.45,158.52,158.01,158.18,25794.0,144.9005,144.9645,144.4981,144.6536,25794.0
2020-07-07 11:30:00,158.18,158.33,158.02,158.17,19780.0,144.6536,144.7908,144.5073,144.6445,19780.0
2020-07-07 11:35:00,158.16,158.28,157.79,158.04,15656.0,144.6353,144.7451,144.297,144.5256,15656.0
2020-07-07 11:40:00,158.04,158.09,157.95,157.97,15146.0,144.5256,144.5713,144.4433,144.4616,15146.0
2020-07-07 11:45:00,158.0,158.19,157.92,158.12,14477.0,144.489,144.6628,144.4158,144.5987,14477.0
2020-07-07 11:50:00,158.12,158.12,157.95,158.05,12400.0,144.5987,144.5987,144.4433,144.5347,12400.0
2020-07-07 11:55:00,158.08,158.23,157.88,158.16,17342.0,144.5622,144.6993,144.3793,144.6353,17342.0
2020-07-07 12:00:00,158.18,158.4,158.07,158.36,27511.0,144.6536,144.8548,144.553,144.8182,27511.0
2020-07-07 12:05:00,158.33,158.61,158.32,158.34,31240.0,144.7908,145.0468,144.7816,144.7999,31240.0
2020-07-07 12:10:00,158.32,158.62,158.28,158.6,13192.0,144.7816,145.056,144.7451,145.0377,13192.0
2020-07-07 12:15:00,158.6,158.68,158.51,158.52,13711.0,145.0377,145.1109,144.9554,144.9645,13711.0
2020-07-07 12:20:00,158.53,158.54,158.27,158.41,15646.0,144.9737,144.9828,144.7359,144.8639,15646.0
2020-07-07 12:25:00,158.39,158.54,158.38,158.52,9979.0,144.8457,144.9828,144.8365,144.9645,9979.0
2020-07-07 12:30:00,158.5,158.55,158.36,158.49,12580.0,144.9462,144.992,144.8182,144.9371,12580.0
2020-07-07 12:35:00,158.49,158.72,158.41,158.71,13992.0,144.9371,145.1474,144.8639,145.1383,13992.0
2020-07-07 12:40:00,158.71,158.73,158.44,158.71,14498.0,145.1383,145.1566,144.8914,145.1383,14498.0
2020-07-07 12:45:00,158.68,158.82,158.62,158.82,10405.0,145.1109,145.2389,145.056,145.2389,10405.0
2020-07-07 12:50:00,158.82,158.9,158.58,158.67,32404.0,145.2389,145.312,145.0194,145.1017,32404.0
2020-07-07 12:55:00,158.78,159.15,158.77,159.15,20875.0,145.2023,145.5407,145.1932,145.5407,20875.0
2020-07-07 13:00:00,159.14,159.51,159.1,159.13,54011.0,145.5315,145.8699,145.4949,145.5224,54011.0
2020-07-07 13:05:00,159.13,159.15,158.9,159.09,32044.0,145.5224,145.5407,145.312,145.4858,32044.0
2020-07-07 13:10:00,159.08,159.13,158.97,159.12,12925.0,145.4767,145.5224,145.3761,145.5132,12925.0
2020-07-07 13:15:00,159.12,159.25,158.96,158.97,13601.0,145.5132,145.6321,145.3669,145.3761,13601.0
2020-07-07 13:20:00,159.0,159.17,158.98,159.17,6264.0,145.4035,145.559,145.3852,145.559,6264.0
2020-07-07 13:25:00,159.15,159.47,159.12,159.38,15376.0,145.5407,145.8333,145.5132,145.751,15376.0
2020-07-07 13:30:00,159.37,159.37,159.04,159.04,14805.0,145.7419,145.7419,145.4401,145.4401,14805.0
2020-07-07 13:35:00,159.08,159.51,159.07,159.49,19224.0,145.4767,145.8699,145.4675,145.8516,19224.0
2020-07-07 13:40:00,159.5,159.73,159.36,159.67,26612.0,145.8607,146.0711,145.7327,146.0162,26612.0
2020-07-07 13:45:00,159.68,159.72,159.38,159.53,36511.0,146.0253,146.0619,145.751,145.8882,36511.0
2020-07-07 13:50:00,159.52,159.75,159.49,159.72,18521.0,145.879,146.0894,145.8516,146.0619,18521.0
2020-07-07 13:55:00,159.74,159.95,159.71,159.75,25396.0,146.0802,146.2723,146.0528,146.0894,25396.0
2020-07-07 14:00:00,159.73,159.91,159.26,159.35,24738.0,146.0711,146.2357,145.6413,145.7236,24738.0
2020-07-07 14:05:00,159.31,159.4,159.13,159.18,15149.0,145.687,145.7693,145.5224,145.5681,15149.0
2020-07-07 14:10:00,159.19,159.6,159.15,159.59,16885.0,145.5772,145.9522,145.5407,145.943,16885.0
2020-07-07 14:15:00,159.59,159.63,159.01,159.06,20326.0,145.943,145.9796,145.4126,145.4584,20326.0
2020-07-07 14:20:00,159.05,159.12,158.66,158.74,23559.0,145.4492,145.5132,145.0926,145.1657,23559.0
2020-07-07 14:25:00,158.72,158.78,158.48,158.65,22329.0,145.1474,145.2023,144.928,145.0834,22329.0
2020-07-07 14:30:00,158.62,158.67,158.34,158.61,25267.0,145.056,145.1017,144.7999,145.0468,25267.0
2020-07-07 14:35:00,158.62,158.64,158.4,158.47,12127.0,145.056,145.0743,144.8548,144.9188,12127.0
2020-07-07 14:40:00,158.45,158.82,158.44,158.58,9189.0,144.9005,145.2389,144.8914,145.0194,9189.0
2020-07-07 14:45:00,158.57,158.86,158.57,158.78,14894.0,145.0103,145.2755,145.0103,145.2023,14894.0
2020-07-07 14:50:00,158.71,158.8,158.57,158.68,12294.0,145.1383,145.2206,145.0103,145.1109,12294.0
2020-07-07 14:55:00,158.71,158.82,158.68,158.8,12523.0,145.1383,145.2389,145.1109,145.2206,12523.0
2020-07-07 15:00:00,158.78,158.8,158.53,158.54,17319.0,145.2023,145.2206,144.9737,144.9828,17319.0
2020-07-07 15:05:00,158.56,158.74,158.49,158.52,19683.0,145.0011,145.1657,144.9371,144.9645,19683.0
2020-07-07 15:10:00,158.54,158.6,158.36,158.36,10844.0,144.9828,145.0377,144.8182,144.8182,10844.0
2020-07-07 15:15:00,158.36,158.65,158.33,158.44,17339.0,144.8182,145.0834,144.7908,144.8914,17339.0
2020-07-07 15:20:00,158.47,158.89,158.29,158.87,24390.0,144.9188,145.3029,144.7542,145.2846,24390.0
2020-07-07 15:25:00,158.86,158.95,158.65,158.77,20694.0,145.2755,145.3578,145.0834,145.1932,20694.0
2020-07-07 15:30:00,158.78,159.0,158.67,158.77,34581.0,145.2023,145.4035,145.1017,145.1932,34581.0
2020-07-07 15:35:00,158.78,158.79,158.48,158.48,25991.0,145.2023,145.2114,144.928,144.928,25991.0
2020-07-07 15:40:00,158.5,158.66,158.46,158.63,27995.0,144.9462,145.0926,144.9097,145.0651,27995.0
2020-07-07 15:45:00,158.61,158.74,158.46,158.62,34614.0,145.0468,145.1657,144.9097,145.056,34614.0
2020-07-07 15:50:00,158.59,158.64,158.09,158.34,57408.0,145.0286,145.0743,144.5713,144.7999,57408.0
2020-07-07 15:55:00,158.33,158.82,158.33,158.63,125730.0,144.7908,145.2389,144.7908,145.0651,125730.0
2020-07-08 09:30:00,158.12,158.38,157.17,158.38,81859.0,144.5987,144.8365,143.73,144.8365,81859.0
2020-07-08 09:35:00,158.4,158.4,157.16,157.72,29316.0,144.8548,144.8548,143.7208,144.2329,29316.0
2020-07-08 09:40:00,157.43,157.67,157.03,157.53,19956.0,143.9677,144.1872,143.602,144.0592,19956.0
2020-07-08 09:45:00,157.6,158.94,157.57,158.86,67080.0,144.1232,145.3486,144.0958,145.2755,67080.0
2020-07-08 09:50:00,158.86,159.2,158.56,159.0,41790.0,145.2755,145.5864,145.0011,145.4035,41790.0
2020-07-08 09:55:00,158.99,159.38,158.69,158.93,39401.0,145.3943,145.751,145.12,145.3395,39401.0
2020-07-08 10:00:00,158.93,159.2,158.5,158.75,22270.0,145.3395,145.5864,144.9462,145.1749,22270.0
2020-07-08 10:05:00,158.72,158.97,158.62,158.72,49778.0,145.1474,145.3761,145.056,145.1474,49778.0
2020-07-08 10:10:00,158.72,159.14,158.7,158.86,13377.0,145.1474,145.5315,145.1291,145.2755,13377.0
2020-07-08 10:15:00,158.82,158.94,158.58,158.58,12739.0,145.2389,145.3486,145.0194,145.0194,12739.0
2020-07-08 10:20:00,158.63,158.7,158.52,158.54,10631.0,145.0651,145.1291,144.9645,144.9828,10631.0
2020-07-08 10:25:00,158.56,158.65,158.25,158.37,19887.0,145.0011,145.0834,144.7176,144.8274,19887.0
2020-07-08 10:30:00,158.38,158.45,158.04,158.04,11686.0,144.8365,144.9005,144.5256,144.5256,11686.0
2020-07-08 10:35:00,158.04,158.15,157.88,158.09,10819.0,144.5256,144.6262,144.3793,144.5713,10819.0
2020-07-08 10:40:00,158.18,158.18,157.65,157.67,12076.0,144.6536,144.6536,144.1689,144.1872,12076.0
2020-07-08 10:45:00,157.61,157.95,157.6,157.95,11600.0,144.1324,144.4433,144.1232,144.4433,11600.0
2020-07-08 10:50:00,157.9,158.03,157.76,157.93,15191.0,144.3976,144.5164,144.2695,144.425,15191.0
2020-07-08 10:55:00,157.93,158.07,157.61,157.67,15533.0,144.425,144.553,144.1324,144.1872,15533.0
2020-07-08 11:00:00,157.69,157.74,157.06,157.07,17417.0,144.2055,144.2512,143.6294,143.6385,17417.0
2020-07-08 11:05:00,157.08,157.41,156.91,157.19,23512.0,143.6477,143.9495,143.4922,143.7483,23512.0
2020-07-08 11:10:00,157.22,157.47,157.15,157.47,14738.0,143.7757,144.0043,143.7117,144.0043,14738.0
2020-07-08 11:15:00,157.53,157.53,156.94,156.99,9977.0,144.0592,144.0592,143.5196,143.5654,9977.0
2020-07-08 11:20:00,157.07,157.08,156.48,156.64,19068.0,143.6385,143.6477,143.099,143.2453,19068.0
2020-07-08 11:25:00,156.62,156.85,156.6,156.83,8000.0,143.227,143.4373,143.2087,143.4191,8000.0
2020-07-08 11:30:00,156.81,156.96,156.76,156.94,5604.0,143.4008,143.5379,143.355,143.5196,5604.0
2020-07-08 11:35:00,156.97,157.0,156.66,156.95,7498.0,143.5471,143.5745,143.2636,143.5288,7498.0
2020-07-08 11:40:00,156.93,157.1,156.81,157.06,8366.0,143.5105,143.666,143.4008,143.6294,8366.0
2020-07-08 11:45:00,157.11,157.34,156.89,157.03,7001.0,143.6751,143.8854,143.4739,143.602,7001.0
2020-07-08 11:50:00,157.04,157.25,156.75,157.13,9809.0,143.6111,143.8031,143.3459,143.6934,9809.0
2020-07-08 11:55:00,157.12,157.15,156.96,157.01,4419.0,143.6843,143.7117,143.5379,143.5837,4419.0
2020-07-08 12:00:00,157.07,157.11,156.86,156.86,5613.0,143.6385,143.6751,143.4465,143.4465,5613.0
2020-07-08 12:05:00,156.91,156.99,156.81,156.83,6330.0,143.4922,143.5654,143.4008,143.4191,6330.0
2020-07-08 12:10:00,156.85,157.21,156.85,157.16,7798.0,143.4373,143.7666,143.4373,143.7208,7798.0
2020-07-08 12:15:00,157.16,157.35,156.95,157.31,16150.0,143.7208,143.8946,143.5288,143.858,16150.0
2020-07-08 12:20:00,157.31,157.42,157.24,157.3,8000.0,143.858,143.9586,143.794,143.8489,8000.0
2020-07-08 12:25:00,157.36,157.42,157.19,157.34,6123.0,143.9037,143.9586,143.7483,143.8854,6123.0
2020-07-08 12:30:00,157.32,157.37,157.23,157.28,6307.0,143.8672,143.9129,143.7848,143.8306,6307.0
2020-07-08 12:35:00,157.26,157.45,157.18,157.38,13011.0,143.8123,143.986,143.7391,143.922,13011.0
2020-07-08 12:40:00,157.35,157.35,157.03,157.13,5704.0,143.8946,143.8946,143.602,143.6934,5704.0
2020-07-08 12:45:00,157.14,157.19,157.04,157.08,5297.0,143.7025,143.7483,143.6111,143.6477,5297.0
2020-07-08 12:50:00,157.08,157.08,156.93,156.94,3341.0,143.6477,143.6477,143.5105,143.5196,3341.0
2020-07-08 12:55:00,156.96,157.13,156.93,157.0,8767.0,143.5379,143.6934,143.5105,143.5745,8767.0
2020-07-08 13:00:00,157.06,157.1,156.85,156.9,6182.0,143.6294,143.666,143.4373,143.4831,6182.0
2020-07-08 13:05:00,156.88,156.93,156.8,156.8,6735.0,143.4648,143.5105,143.3916,143.3916,6735.0
2020-07-08 13:10:00,156.8,156.8,156.36,156.52,27584.0,143.3916,143.3916,142.9892,143.1356,27584.0
2020-07-08 13:15:00,156.48,156.53,156.35,156.35,10021.0,143.099,143.1447,142.9801,142.9801,10021.0
2020-07-08 13:20:00,156.4,156.52,156.35,156.43,12816.0,143.0258,143.1356,142.9801,143.0533,12816.0
2020-07-08 13:25:00,156.43,156.79,156.27,156.79,15766.0,143.0533,143.3825,142.9069,143.3825,15766.0
2020-07-08 13:30:00,156.78,156.93,156.71,156.9,5367.0,143.3733,143.5105,143.3093,143.4831,5367.0
2020-07-08 13:35:00,156.88,157.06,156.84,157.01,11793.0,143.4648,143.6294,143.4282,143.5837,11793.0
2020-07-08 13:40:00,157.06,157.32,156.99,157.14,27596.0,143.6294,143.8672,143.5654,143.7025,27596.0
2020-07-08 13:45:00,157.14,157.45,157.07,157.38,12065.0,143.7025,143.986,143.6385,143.922,12065.0
2020-07-08 13:50:00,157.36,157.43,157.12,157.17,12973.0,143.9037,143.9677,143.6843,143.73,12973.0
2020-07-08 13:55:00,157.21,157.28,157.08,157.14,7663.0,143.7666,143.8306,143.6477,143.7025,7663.0
2020-07-08 14:00:00,157.13,157.51,157.06,157.11,8448.0,143.6934,144.0409,143.6294,143.6751,8448.0
2020-07-08 14:05:00,157.14,157.31,157.05,157.27,11703.0,143.7025,143.858,143.6202,143.8214,11703.0
2020-07-08 14:10:00,157.25,157.4,157.21,157.36,9108.0,143.8031,143.9403,143.7666,143.9037,9108.0
2020-07-08 14:15:00,157.4,157.49,157.39,157.49,6909.0,143.9403,144.0226,143.9312,144.0226,6909.0
2020-07-08 14:20:00,157.5,157.76,157.44,157.52,12075.0,144.0318,144.2695,143.9769,144.0501,12075.0
2020-07-08 14:25:00,157.54,157.63,157.34,157.46,10257.0,144.0683,144.1506,143.8854,143.9952,10257.0
2020-07-08 14:30:00,157.39,157.53,157.37,157.42,8412.0,143.9312,144.0592,143.9129,143.9586,8412.0
2020-07-08 14:35:00,157.38,157.56,157.37,157.56,7238.0,143.922,144.0866,143.9129,144.0866,7238.0
2020-07-08 14:40:00,157.56,157.56,157.26,157.39,12912.0,144.0866,144.0866,143.8123,143.9312,12912.0
2020-07-08 14:45:00,157.38,157.58,157.37,157.51,9429.0,143.922,144.1049,143.9129,144.0409,9429.0
2020-07-08 14:50:00,157.57,157.63,157.36,157.39,6239.0,144.0958,144.1506,143.9037,143.9312,6239.0
2020-07-08 14:55:00,157.39,157.72,157.39,157.64,14414.0,143.9312,144.2329,143.9312,144.1598,14414.0
2020-07-08 15:00:00,157.64,157.84,157.64,157.83,10529.0,144.1598,144.3427,144.1598,144.3335,10529.0
2020-07-08 15:05:00,157.82,158.08,157.69,158.08,12544.0,144.3244,144.5622,144.2055,144.5622,12544.0
2020-07-08 15:10:00,158.08,158.39,158.08,158.32,20249.0,144.5622,144.8457,144.5622,144.7816,20249.0
2020-07-08 15:15:00,158.36,158.46,158.29,158.43,12608.0,144.8182,144.9097,144.7542,144.8822,12608.0
2020-07-08 15:20:00,158.44,158.88,158.4,158.88,20234.0,144.8914,145.2938,144.8548,145.2938,20234.0
2020-07-08 15:25:00,158.9,159.0,158.83,158.91,65214.0,145.312,145.4035,145.248,145.3212,65214.0
2020-07-08 15:30:00,158.88,159.04,158.86,158.92,24147.0,145.2938,145.4401,145.2755,145.3303,24147.0
2020-07-08 15:35:00,158.92,158.99,158.6,158.7,28482.0,145.3303,145.3943,145.0377,145.1291,28482.0
2020-07-08 15:40:00,158.71,158.82,158.53,158.57,25220.0,145.1383,145.2389,144.9737,145.0103,25220.0
2020-07-08 15:45:00,158.55,159.01,158.45,158.87,59331.0,144.992,145.4126,144.9005,145.2846,59331.0
2020-07-08 15:50:00,158.86,159.11,158.74,158.86,62513.0,145.2755,145.5041,145.1657,145.2755,62513.0
2020-07-08 15:55:00,158.84,159.0,158.56,158.57,107621.0,145.2572,145.4035,145.0011,145.0103,107621.0
2020-07-09 09:30:00,158.0,158.55,157.8,158.02,43549.0,144.489,144.992,144.3061,144.5073,43549.0
2020-07-09 09:35:00,158.06,158.17,157.57,157.57,10470.0,144.5439,144.6445,144.0958,144.0958,10470.0
2020-07-09 09:40:00,157.68,157.91,157.59,157.62,5554.0,144.1964,144.4067,144.1141,144.1415,5554.0
2020-07-09 09:45:00,157.6,157.64,156.96,157.36,38014.0,144.1232,144.1598,143.5379,143.9037,38014.0
2020-07-09 09:50:00,157.29,157.46,156.77,157.3,21380.0,143.8397,143.9952,143.3642,143.8489,21380.0
2020-07-09 09:55:00,157.31,158.05,157.3,158.0,28891.0,143.858,144.5347,143.8489,144.489,28891.0
2020-07-09 10:00:00,157.96,158.49,157.96,158.11,17030.0,144.4524,144.9371,144.4524,144.5896,17030.0
2020-07-09 10:05:00,158.07,158.75,157.93,158.58,25082.0,144.553,145.1749,144.425,145.0194,25082.0
2020-07-09 10:10:00,158.58,158.58,157.55,157.56,12379.0,145.0194,145.0194,144.0775,144.0866,12379.0
2020-07-09 10:15:00,157.5,157.57,156.87,157.14,20455.0,144.0318,144.0958,143.4556,143.7025,20455.0
2020-07-09 10:20:00,157.17,157.66,157.17,157.26,10068.0,143.73,144.1781,143.73,143.8123,10068.0
2020-07-09 10:25:00,157.25,157.41,157.06,157.14,8639.0,143.8031,143.9495,143.6294,143.7025,8639.0
2020-07-09 10:30:00,157.14,157.4,157.05,157.09,8032.0,143.7025,143.9403,143.6202,143.6568,8032.0
2020-07-09 10:35:00,157.02,157.04,156.55,156.72,13012.0,143.5928,143.6111,143.163,143.3185,13012.0
2020-07-09 10:40:00,156.7,156.73,156.5,156.62,13780.0,143.3002,143.3276,143.1173,143.227,13780.0
2020-07-09 10:45:00,156.57,156.73,156.47,156.47,11229.0,143.1813,143.3276,143.0898,143.0898,11229.0
2020-07-09 10:50:00,156.45,156.72,156.29,156.43,17850.0,143.0715,143.3185,142.9252,143.0533,17850.0
2020-07-09 10:55:00,156.48,156.55,156.0,156.23,17159.0,143.099,143.163,142.66,142.8704,17159.0
2020-07-09 11:00:00,156.2,156.38,155.64,155.72,41501.0,142.8429,143.0075,142.3308,142.404,41501.0
2020-07-09 11:05:00,155.72,156.27,155.63,156.27,25570.0,142.404,142.9069,142.3217,142.9069,25570.0
2020-07-09 11:10:00,156.19,156.36,156.11,156.28,15425.0,142.8338,142.9892,142.7606,142.9161,15425.0
2020-07-09 11:15:00,156.26,156.26,155.44,155.49,18809.0,142.8978,142.8978,142.1479,142.1936,18809.0
2020-07-09 11:20:00,155.46,155.81,155.4,155.61,11741.0,142.1662,142.4863,142.1113,142.3034,11741.0
2020-07-09 11:25:00,155.62,155.78,155.32,155.76,14893.0,142.3125,142.4588,142.0382,142.4406,14893.0
2020-07-09 11:30:00,155.78,156.06,155.63,155.91,9405.0,142.4588,142.7149,142.3217,142.5777,9405.0
2020-07-09 11:35:00,155.97,156.3,155.89,156.15,6021.0,142.6326,142.9344,142.5594,142.7972,6021.0
2020-07-09 11:40:00,156.32,156.32,155.68,155.78,6898.0,142.9527,142.9527,142.3674,142.4588,6898.0
2020-07-09 11:45:00,155.77,156.52,155.77,156.48,9523.0,142.4497,143.1356,142.4497,143.099,9523.0
2020-07-09 11:50:00,156.43,156.59,156.15,156.53,8221.0,143.0533,143.1996,142.7972,143.1447,8221.0
2020-07-09 11:55:00,156.6,156.7,156.35,156.6,6959.0,143.2087,143.3002,142.9801,143.2087,6959.0
2020-07-09 12:00:00,156.59,157.0,156.54,156.88,12981.0,143.1996,143.5745,143.1539,143.4648,12981.0
2020-07-09 12:05:00,156.87,157.01,156.7,156.73,10539.0,143.4556,143.5837,143.3002,143.3276,10539.0
2020-07-09 12:10:00,156.76,156.83,156.34,156.49,7140.0,143.355,143.4191,142.971,143.1081,7140.0
2020-07-09 12:15:00,156.5,156.6,156.27,156.35,10047.0,143.1173,143.2087,142.9069,142.9801,10047.0
2020-07-09 12:20:00,156.33,156.33,156.02,156.21,12550.0,142.9618,142.9618,142.6783,142.8521,12550.0
2020-07-09 12:25:00,156.25,156.39,155.96,156.08,7034.0,142.8887,143.0167,142.6235,142.7332,7034.0
2020-07-09 12:30:00,156.03,156.29,155.99,156.22,8890.0,142.6875,142.9252,142.6509,142.8612,8890.0
2020-07-09 12:35:00,156.17,156.28,156.0,156.0,6714.0,142.8155,142.9161,142.66,142.66,6714.0
2020-07-09 12:40:00,156.0,156.19,155.83,155.95,13217.0,142.66,142.8338,142.5046,142.6143,13217.0
2020-07-09 12:45:00,155.96,156.36,155.96,156.32,6754.0,142.6235,142.9892,142.6235,142.9527,6754.0
2020-07-09 12:50:00,156.29,156.34,156.17,156.26,12060.0,142.9252,142.971,142.8155,142.8978,12060.0
2020-07-09 12:55:00,156.25,156.42,156.05,156.41,7343.0,142.8887,143.0441,142.7058,143.035,7343.0
2020-07-09 13:00:00,156.4,156.63,156.23,156.57,11692.0,143.0258,143.2362,142.8704,143.1813,11692.0
2020-07-09 13:05:00,156.54,156.63,156.51,156.6,6699.0,143.1539,143.2362,143.1264,143.2087,6699.0
2020-07-09 13:10:00,156.62,156.82,156.62,156.77,5721.0,143.227,143.4099,143.227,143.3642,5721.0
2020-07-09 13:15:00,156.83,156.91,156.66,156.72,8245.0,143.4191,143.4922,143.2636,143.3185,8245.0
2020-07-09 13:20:00,156.65,156.72,156.43,156.43,5545.0,143.2544,143.3185,143.0533,143.0533,5545.0
2020-07-09 13:25:00,156.47,156.66,156.39,156.62,4939.0,143.0898,143.2636,143.0167,143.227,4939.0
2020-07-09 13:30:00,156.63,156.71,156.55,156.69,5296.0,143.2362,143.3093,143.163,143.291,5296.0
2020-07-09 13:35:00,156.67,156.81,156.61,156.73,3980.0,143.2727,143.4008,143.2179,143.3276,3980.0
2020-07-09 13:40:00,156.81,157.0,156.65,156.74,8289.0,143.4008,143.5745,143.2544,143.3368,8289.0
2020-07-09 13:45:00,156.71,156.76,156.64,156.69,3954.0,143.3093,143.355,143.2453,143.291,3954.0
2020-07-09 13:50:00,156.64,156.64,156.55,156.58,3888.0,143.2453,143.2453,143.163,143.1904,3888.0
2020-07-09 13:55:00,156.57,156.62,156.11,156.14,11024.0,143.1813,143.227,142.7606,142.7881,11024.0
2020-07-09 14:00:00,156.14,156.49,156.08,156.43,11489.0,142.7881,143.1081,142.7332,143.0533,11489.0
2020-07-09 14:05:00,156.41,156.83,156.41,156.58,5603.0,143.035,143.4191,143.035,143.1904,5603.0
2020-07-09 14:10:00,156.58,156.75,156.5,156.74,5295.0,143.1904,143.3459,143.1173,143.3368,5295.0
2020-07-09 14:15:00,156.78,157.13,156.76,157.02,9239.0,143.3733,143.6934,143.355,143.5928,9239.0
2020-07-09 14:20:00,157.0,157.03,156.74,156.75,4019.0,143.5745,143.602,143.3368,143.3459,4019.0
2020-07-09 14:25:00,156.69,156.72,156.59,156.72,3916.0,143.291,143.3185,143.1996,143.3185,3916.0
2020-07-09 14:30:00,156.71,156.76,156.46,156.5,8309.0,143.3093,143.355,143.0807,143.1173,8309.0
2020-07-09 14:35:00,156.46,156.57,156.38,156.45,5008.0,143.0807,143.1813,143.0075,143.0715,5008.0
2020-07-09 14:40:00,156.52,156.65,156.34,156.34,9962.0,143.1356,143.2544,142.971,142.971,9962.0
2020-07-09 14:45:00,156.38,156.7,156.38,156.65,9697.0,143.0075,143.3002,143.0075,143.2544,9697.0
2020-07-09 14:50:00,156.67,156.72,156.51,156.56,7614.0,143.2727,143.3185,143.1264,143.1721,7614.0
2020-07-09 14:55:00,156.56,156.77,156.56,156.62,6410.0,143.1721,143.3642,143.1721,143.227,6410.0
2020-07-09 15:00:00,156.7,156.88,156.52,156.75,14054.0,143.3002,143.4648,143.1356,143.3459,14054.0
2020-07-09 15:05:00,156.72,156.81,156.58,156.67,6951.0,143.3185,143.4008,143.1904,143.2727,6951.0
2020-07-09 15:10:00,156.62,156.83,156.49,156.83,10150.0,143.227,143.4191,143.1081,143.4191,10150.0
2020-07-09 15:15:00,156.87,156.97,156.56,156.61,12888.0,143.4556,143.5471,143.1721,143.2179,12888.0
2020-07-09 15:20:00,156.64,156.68,156.25,156.44,10708.0,143.2453,143.2819,142.8887,143.0624,10708.0
2020-07-09 15:25:00,156.42,156.45,156.09,156.15,18904.0,143.0441,143.0715,142.7423,142.7972,18904.0
2020-07-09 15:30:00,156.11,156.23,155.94,156.18,19809.0,142.7606,142.8704,142.6052,142.8246,19809.0
2020-07-09 15:35:00,156.2,156.25,155.81,156.02,30627.0,142.8429,142.8887,142.4863,142.6783,30627.0
2020-07-09 15:40:00,156.0,156.05,155.84,155.95,27293.0,142.66,142.7058,142.5137,142.6143,27293.0
2020-07-09 15:45:00,155.94,156.57,155.94,156.45,55987.0,142.6052,143.1813,142.6052,143.0715,55987.0
2020-07-09 15:50:00,156.37,156.47,156.1,156.34,49831.0,142.9984,143.0898,142.7515,142.971,49831.0
2020-07-09 15:55:00,156.39,156.39,155.63,155.74,152024.0,143.0167,143.0167,142.3217,142.4223,152024.0
2020-07-10 09:30:00,156.2,156.83,155.97,156.42,37261.0,142.8429,143.4191,142.6326,143.0441,37261.0
2020-07-10 09:35:00,156.38,157.94,156.26,157.68,28649.0,143.0075,144.4341,142.8978,144.1964,28649.0
2020-07-10 09:40:00,157.72,158.21,157.23,158.0,27538.0,144.2329,144.681,143.7848,144.489,27538.0
2020-07-10 09:45:00,158.06,158.46,157.84,157.94,16362.0,144.5439,144.9097,144.3427,144.4341,16362.0
2020-07-10 09:50:00,157.91,157.91,157.11,157.18,18035.0,144.4067,144.4067,143.6751,143.7391,18035.0
2020-07-10 09:55:00,157.34,157.74,157.2,157.57,18738.0,143.8854,144.2512,143.7574,144.0958,18738.0
2020-07-10 10:00:00,157.51,157.51,156.82,156.88,15880.0,144.0409,144.0409,143.4099,143.4648,15880.0
2020-07-10 10:05:00,157.0,157.38,156.9,157.21,16691.0,143.5745,143.922,143.4831,143.7666,16691.0
2020-07-10 10:10:00,157.19,157.69,157.13,157.69,12171.0,143.7483,144.2055,143.6934,144.2055,12171.0
2020-07-10 10:15:00,157.72,157.83,157.24,157.24,13248.0,144.2329,144.3335,143.794,143.794,13248.0
2020-07-10 10:20:00,157.1,157.29,156.89,157.01,9361.0,143.666,143.8397,143.4739,143.5837,9361.0
2020-07-10 10:25:00,157.02,157.46,156.96,157.29,8556.0,143.5928,143.9952,143.5379,143.8397,8556.0
2020-07-10 10:30:00,157.35,157.59,157.15,157.3,8599.0,143.8946,144.1141,143.7117,143.8489,8599.0
2020-07-10 10:35:00,157.31,157.66,157.31,157.56,14413.0,143.858,144.1781,143.858,144.0866,14413.0
2020-07-10 10:40:00,157.62,158.13,157.51,158.13,15289.0,144.1415,144.6079,144.0409,144.6079,15289.0
2020-07-10 10:45:00,158.07,158.07,157.67,157.79,14155.0,144.553,144.553,144.1872,144.297,14155.0
2020-07-10 10:50:00,157.79,157.84,157.39,157.8,17103.0,144.297,144.3427,143.9312,144.3061,17103.0
2020-07-10 10:55:00,157.85,157.99,157.64,157.8,14982.0,144.3518,144.4799,144.1598,144.3061,14982.0
2020-07-10 11:00:00,157.85,157.85,157.46,157.47,19725.0,144.3518,144.3518,143.9952,144.0043,19725.0
2020-07-10 11:05:00,157.43,158.0,157.3,157.93,14074.0,143.9677,144.489,143.8489,144.425,14074.0
2020-07-10 11:10:00,157.99,158.13,157.92,157.92,11786.0,144.4799,144.6079,144.4158,144.4158,11786.0
2020-07-10 11:15:00,158.0,158.3,157.94,158.13,11675.0,144.489,144.7634,144.4341,144.6079,11675.0
2020-07-10 11:20:00,158.19,158.29,158.06,158.09,21592.0,144.6628,144.7542,144.5439,144.5713,21592.0
2020-07-10 11:25:00,158.05,158.13,157.83,158.12,13048.0,144.5347,144.6079,144.3335,144.5987,13048.0
2020-07-10 11:30:00,158.17,158.25,157.77,157.86,9387.0,144.6445,144.7176,144.2787,144.361,9387.0
2020-07-10 11:35:00,157.89,158.03,157.69,157.69,9115.0,144.3884,144.5164,144.2055,144.2055,9115.0
2020-07-10 11:40:00,157.72,158.05,157.72,158.01,8714.0,144.2329,144.5347,144.2329,144.4981,8714.0
2020-07-10 11:45:00,158.0,158.08,157.83,157.91,7637.0,144.489,144.5622,144.3335,144.4067,7637.0
2020-07-10 11:50:00,157.94,157.94,157.67,157.83,8337.0,144.4341,144.4341,144.1872,144.3335,8337.0
2020-07-10 11:55:00,157.87,158.11,157.65,157.8,13363.0,144.3701,144.5896,144.1689,144.3061,13363.0
2020-07-10 12:00:00,157.88,157.9,157.54,157.78,7522.0,144.3793,144.3976,144.0683,144.2878,7522.0
2020-07-10 12:05:00,157.84,158.05,157.78,157.93,11512.0,144.3427,144.5347,144.2878,144.425,11512.0
2020-07-10 12:10:00,158.0,158.16,157.93,158.09,9029.0,144.489,144.6353,144.425,144.5713,9029.0
2020-07-10 12:15:00,158.12,158.12,157.54,157.66,14259.0,144.5987,144.5987,144.0683,144.1781,14259.0
2020-07-10 12:20:00,157.65,157.79,157.63,157.72,7935.0,144.1689,144.297,144.1506,144.2329,7935.0
2020-07-10 12:25:00,157.77,157.8,157.58,157.58,6996.0,144.2787,144.3061,144.1049,144.1049,6996.0
2020-07-10 12:30:00,157.62,157.67,157.41,157.51,6397.0,144.1415,144.1872,143.9495,144.0409,6397.0
2020-07-10 12:35:00,157.49,157.65,157.43,157.53,3101.0,144.0226,144.1689,143.9677,144.0592,3101.0
2020-07-10 12:40:00,157.55,157.75,157.28,157.75,4992.0,144.0775,144.2604,143.8306,144.2604,4992.0
2020-07-10 12:45:00,157.74,158.1,157.67,158.09,15228.0,144.2512,144.5805,144.1872,144.5713,15228.0
2020-07-10 12:50:00,158.05,158.43,158.05,158.12,49358.0,144.5347,144.8822,144.5347,144.5987,49358.0
2020-07-10 12:55:00,158.16,158.19,157.94,158.08,47397.0,144.6353,144.6628,144.4341,144.5622,47397.0
2020-07-10 13:00:00,158.08,158.08,157.8,157.94,8573.0,144.5622,144.5622,144.3061,144.4341,8573.0
2020-07-10 13:05:00,157.91,157.97,157.77,157.87,5397.0,144.4067,144.4616,144.2787,144.3701,5397.0
2020-07-10 13:10:00,157.89,157.92,157.64,157.67,5374.0,144.3884,144.4158,144.1598,144.1872,5374.0
2020-07-10 13:15:00,157.7,157.73,157.4,157.4,10153.0,144.2147,144.2421,143.9403,143.9403,10153.0
2020-07-10 13:20:00,157.42,157.72,157.42,157.6,7100.0,143.9586,144.2329,143.9586,144.1232,7100.0
2020-07-10 13:25:00,157.59,157.67,157.48,157.64,8092.0,144.1141,144.1872,144.0135,144.1598,8092.0
2020-07-10 13:30:00,157.66,157.84,157.58,157.76,7125.0,144.1781,144.3427,144.1049,144.2695,7125.0
2020-07-10 13:35:00,157.8,157.83,157.61,157.78,6128.0,144.3061,144.3335,144.1324,144.2878,6128.0
2020-07-10 13:40:00,157.75,158.03,157.74,158.02,7029.0,144.2604,144.5164,144.2512,144.5073,7029.0
2020-07-10 13:45:00,158.03,158.17,157.98,158.17,6518.0,144.5164,144.6445,144.4707,144.6445,6518.0
2020-07-10 13:50:00,158.16,158.42,158.15,158.35,6955.0,144.6353,144.8731,144.6262,144.8091,6955.0
2020-07-10 13:55:00,158.36,158.54,158.32,158.53,22368.0,144.8182,144.9828,144.7816,144.9737,22368.0
2020-07-10 14:00:00,158.5,158.62,158.47,158.62,8859.0,144.9462,145.056,144.9188,145.056,8859.0
2020-07-10 14:05:00,158.57,158.64,158.48,158.57,4726.0,145.0103,145.0743,144.928,145.0103,4726.0
2020-07-10 14:10:00,158.52,158.52,158.19,158.23,15027.0,144.9645,144.9645,144.6628,144.6993,15027.0
2020-07-10 14:15:00,158.25,158.28,158.14,158.28,13147.0,144.7176,144.7451,144.617,144.7451,13147.0
2020-07-10 14:20:00,158.27,158.28,158.03,158.24,7346.0,144.7359,144.7451,144.5164,144.7085,7346.0
2020-07-10 14:25:00,158.28,158.38,158.22,158.35,5602.0,144.7451,144.8365,144.6902,144.8091,5602.0
2020-07-10 14:30:00,158.25,158.49,158.23,158.49,8181.0,144.7176,144.9371,144.6993,144.9371,8181.0
2020-07-10 14:35:00,158.55,158.55,158.37,158.52,10350.0,144.992,144.992,144.8274,144.9645,10350.0
2020-07-10 14:40:00,158.51,158.53,158.27,158.46,6562.0,144.9554,144.9737,144.7359,144.9097,6562.0
2020-07-10 14:45:00,158.41,158.51,158.38,158.47,8246.0,144.8639,144.9554,144.8365,144.9188,8246.0
2020-07-10 14:50:00,158.42,158.52,158.37,158.45,9462.0,144.8731,144.9645,144.8274,144.9005,9462.0
2020-07-10 14:55:00,158.41,158.45,158.13,158.17,8907.0,144.8639,144.9005,144.6079,144.6445,8907.0
2020-07-10 15:00:00,158.17,158.17,157.97,158.06,12762.0,144.6445,144.6445,144.4616,144.5439,12762.0
2020-07-10 15:05:00,158.03,158.11,157.83,157.99,8195.0,144.5164,144.5896,144.3335,144.4799,8195.0
2020-07-10 15:10:00,158.0,158.25,157.95,158.21,21194.0,144.489,144.7176,144.4433,144.681,21194.0
2020-07-10 15:15:00,158.19,158.35,158.13,158.35,20270.0,144.6628,144.8091,144.6079,144.8091,20270.0
2020-07-10 15:20:00,158.32,158.42,158.27,158.35,16569.0,144.7816,144.8731,144.7359,144.8091,16569.0
2020-07-10 15:25:00,158.33,158.44,158.29,158.42,12801.0,144.7908,144.8914,144.7542,144.8731,12801.0
2020-07-10 15:30:00,158.39,158.88,158.27,158.87,32737.0,144.8457,145.2938,144.7359,145.2846,32737.0
2020-07-10 15:35:00,158.87,159.01,158.4,158.76,28831.0,145.2846,145.4126,144.8548,145.184,28831.0
2020-07-10 15:40:00,158.76,158.86,158.48,158.53,21146.0,145.184,145.2755,144.928,144.9737,21146.0
2020-07-10 15:45:00,158.57,158.85,158.54,158.81,26040.0,145.0103,145.2663,144.9828,145.2297,26040.0
2020-07-10 15:50:00,158.85,158.95,158.69,158.86,45009.0,145.2663,145.3578,145.12,145.2755,45009.0
2020-07-10 15:55:00,158.85,158.88,158.45,158.58,130357.0,145.2663,145.2938,144.9005,145.0194,130357.0
2020-07-13 09:30:00,160.0,160.22,159.38,159.76,76384.0,146.318,146.5192,145.751,146.0985,76384.0
2020-07-13 09:35:00,159.64,159.65,158.71,158.71,21283.0,145.9888,145.9979,145.1383,145.1383,21283.0
2020-07-13 09:40:00,158.92,159.12,158.24,158.29,15262.0,145.3303,145.5132,144.7085,144.7542,15262.0
2020-07-13 09:45:00,158.13,158.48,158.01,158.39,15262.0,144.6079,144.928,144.4981,144.8457,15262.0
2020-07-13 09:50:00,158.39,158.7,158.19,158.21,20278.0,144.8457,145.1291,144.6628,144.681,20278.0
2020-07-13 09:55:00,158.21,158.28,157.7,157.91,36719.0,144.681,144.7451,144.2147,144.4067,36719.0
2020-07-13 10:00:00,157.87,157.93,157.33,157.54,26524.0,144.3701,144.425,143.8763,144.0683,26524.0
2020-07-13 10:05:00,157.62,158.21,157.5,158.1,15009.0,144.1415,144.681,144.0318,144.5805,15009.0
2020-07-13 10:10:00,158.12,158.15,157.85,158.15,14721.0,144.5987,144.6262,144.3518,144.6262,14721.0
2020-07-13 10:15:00,158.15,158.49,157.96,158.46,13378.0,144.6262,144.9371,144.4524,144.9097,13378.0
2020-07-13 10:20:00,158.45,158.74,158.42,158.57,8590.0,144.9005,145.1657,144.8731,145.0103,8590.0
2020-07-13 10:25:00,158.59,158.76,158.49,158.68,6475.0,145.0286,145.184,144.9371,145.1109,6475.0
2020-07-13 10:30:00,158.78,158.96,158.69,158.71,15337.0,145.2023,145.3669,145.12,145.1383,15337.0
2020-07-13 10:35:00,158.72,158.73,158.16,158.16,14351.0,145.1474,145.1566,144.6353,144.6353,14351.0
2020-07-13 10:40:00,158.15,158.46,158.0,158.25,11938.0,144.6262,144.9097,144.489,144.7176,11938.0
2020-07-13 10:45:00,158.2,158.88,158.17,158.82,13489.0,144.6719,145.2938,144.6445,145.2389,13489.0
2020-07-13 10:50:00,158.82,158.98,158.65,158.9,13246.0,145.2389,145.3852,145.0834,145.312,13246.0
2020-07-13 10:55:00,158.78,159.15,158.7,159.1,12710.0,145.2023,145.5407,145.1291,145.4949,12710.0
2020-07-13 11:00:00,159.09,159.09,158.76,158.97,8005.0,145.4858,145.4858,145.184,145.3761,8005.0
2020-07-13 11:05:00,158.98,159.2,158.86,159.02,9961.0,145.3852,145.5864,145.2755,145.4218,9961.0
2020-07-13 11:10:00,159.06,159.12,158.82,158.99,5617.0,145.4584,145.5132,145.2389,145.3943,5617.0
2020-07-13 11:15:00,158.92,159.11,158.77,159.11,8800.0,145.3303,145.5041,145.1932,145.5041,8800.0
2020-07-13 11:20:00,159.06,159.25,159.03,159.2,8171.0,145.4584,145.6321,145.4309,145.5864,8171.0
2020-07-13 11:25:00,159.24,159.49,159.24,159.41,11120.0,145.623,145.8516,145.623,145.7784,11120.0
2020-07-13 11:30:00,159.5,159.57,158.89,158.94,18992.0,145.8607,145.9247,145.3029,145.3486,18992.0
2020-07-13 11:35:00,159.0,159.0,158.52,158.71,17962.0,145.4035,145.4035,144.9645,145.1383,17962.0
2020-07-13 11:40:00,158.71,158.86,158.59,158.7,4106.0,145.1383,145.2755,145.0286,145.1291,4106.0
2020-07-13 11:45:00,158.63,158.64,158.33,158.56,11779.0,145.0651,145.0743,144.7908,145.0011,11779.0
2020-07-13 11:50:00,158.53,158.53,158.36,158.51,9442.0,144.9737,144.9737,144.8182,144.9554,9442.0
2020-07-13 11:55:00,158.55,158.71,158.49,158.49,8540.0,144.992,145.1383,144.9371,144.9371,8540.0
2020-07-13 12:00:00,158.5,158.71,158.5,158.68,6558.0,144.9462,145.1383,144.9462,145.1109,6558.0
2020-07-13 12:05:00,158.7,158.7,158.45,158.59,11473.0,145.1291,145.1291,144.9005,145.0286,11473.0
2020-07-13 12:10:00,158.56,158.64,158.45,158.5,8836.0,145.0011,145.0743,144.9005,144.9462,8836.0
2020-07-13 12:15:00,158.5,158.62,158.42,158.47,7116.0,144.9462,145.056,144.8731,144.9188,7116.0
2020-07-13 12:20:00,158.42,158.42,158.13,158.28,8047.0,144.8731,144.8731,144.6079,144.7451,8047.0
2020-07-13 12:25:00,158.28,158.47,158.28,158.41,4632.0,144.7451,144.9188,144.7451,144.8639,4632.0
2020-07-13 12:30:00,158.37,158.62,158.37,158.57,7668.0,144.8274,145.056,144.8274,145.0103,7668.0
2020-07-13 12:35:00,158.57,158.9,158.53,158.9,4107.0,145.0103,145.312,144.9737,145.312,4107.0
2020-07-13 12:40:00,159.0,159.1,158.95,158.99,8169.0,145.4035,145.4949,145.3578,145.3943,8169.0
2020-07-13 12:45:00,159.01,159.01,158.82,158.93,16138.0,145.4126,145.4126,145.2389,145.3395,16138.0
2020-07-13 12:50:00,158.93,159.09,158.63,158.79,15540.0,145.3395,145.4858,145.0651,145.2114,15540.0
2020-07-13 12:55:00,158.79,158.9,158.67,158.9,11579.0,145.2114,145.312,145.1017,145.312,11579.0
2020-07-13 13:00:00,158.9,158.91,158.53,158.6,7525.0,145.312,145.3212,144.9737,145.0377,7525.0
2020-07-13 13:05:00,158.63,158.8,158.58,158.77,5592.0,145.0651,145.2206,145.0194,145.1932,5592.0
2020-07-13 13:10:00,158.8,158.9,158.72,158.84,7290.0,145.2206,145.312,145.1474,145.2572,7290.0
2020-07-13 13:15:00,158.91,159.06,158.88,158.98,8545.0,145.3212,145.4584,145.2938,145.3852,8545.0
2020-07-13 13:20:00,159.05,159.08,158.88,158.93,5731.0,145.4492,145.4767,145.2938,145.3395,5731.0
2020-07-13 13:25:00,158.92,158.93,158.72,158.81,5118.0,145.3303,145.3395,145.1474,145.2297,5118.0
2020-07-13 13:30:00,158.88,159.07,158.87,158.98,18681.0,145.2938,145.4675,145.2846,145.3852,18681.0
2020-07-13 13:35:00,158.99,159.4,158.93,159.34,22216.0,145.3943,145.7693,145.3395,145.7144,22216.0
2020-07-13 13:40:00,159.34,159.34,159.12,159.25,24205.0,145.7144,145.7144,145.5132,145.6321,24205.0
2020-07-13 13:45:00,159.27,159.3,159.04,159.08,12804.0,145.6504,145.6778,145.4401,145.4767,12804.0
2020-07-13 13:50:00,159.14,159.28,159.07,159.16,8138.0,145.5315,145.6595,145.4675,145.5498,8138.0
2020-07-13 13:55:00,159.17,159.2,159.06,159.11,6414.0,145.559,145.5864,145.4584,145.5041,6414.0
2020-07-13 14:00:00,159.13,159.16,158.77,158.8,5284.0,145.5224,145.5498,145.1932,145.2206,5284.0
2020-07-13 14:05:00,158.78,158.78,158.35,158.38,10347.0,145.2023,145.2023,144.8091,144.8365,10347.0
2020-07-13 14:10:00,158.43,158.54,158.07,158.4,11076.0,144.8822,144.9828,144.553,144.8548,11076.0
2020-07-13 14:15:00,158.45,158.64,158.37,158.56,6401.0,144.9005,145.0743,144.8274,145.0011,6401.0
2020-07-13 14:20:00,158.52,158.69,158.3,158.39,10945.0,144.9645,145.12,144.7634,144.8457,10945.0
2020-07-13 14:25:00,158.5,158.53,158.24,158.27,14224.0,144.9462,144.9737,144.7085,144.7359,14224.0
2020-07-13 14:30:00,158.34,158.36,158.05,158.21,9695.0,144.7999,144.8182,144.5347,144.681,9695.0
2020-07-13 14:35:00,158.18,158.19,157.97,158.15,7363.0,144.6536,144.6628,144.4616,144.6262,7363.0
2020-07-13 14:40:00,158.14,158.3,158.04,158.08,6712.0,144.617,144.7634,144.5256,144.5622,6712.0
2020-07-13 14:45:00,158.1,158.47,157.94,158.41,7979.0,144.5805,144.9188,144.4341,144.8639,7979.0
2020-07-13 14:50:00,158.34,158.71,158.21,158.71,7589.0,144.7999,145.1383,144.681,145.1383,7589.0
2020-07-13 14:55:00,158.67,158.69,158.33,158.65,9317.0,145.1017,145.12,144.7908,145.0834,9317.0
2020-07-13 15:00:00,158.65,158.69,158.23,158.27,16138.0,145.0834,145.12,144.6993,144.7359,16138.0
2020-07-13 15:05:00,158.25,158.29,157.73,157.8,15562.0,144.7176,144.7542,144.2421,144.3061,15562.0
2020-07-13 15:10:00,157.85,158.08,157.75,157.76,17234.0,144.3518,144.5622,144.2604,144.2695,17234.0
2020-07-13 15:15:00,157.71,157.78,157.46,157.6,16584.0,144.2238,144.2878,143.9952,144.1232,16584.0
2020-07-13 15:20:00,157.55,157.78,157.48,157.48,20593.0,144.0775,144.2878,144.0135,144.0135,20593.0
2020-07-13 15:25:00,157.47,157.6,157.33,157.33,18923.0,144.0043,144.1232,143.8763,143.8763,18923.0
2020-07-13 15:30:00,157.38,157.39,156.59,156.59,27646.0,143.922,143.9312,143.1996,143.1996,27646.0
2020-07-13 15:35:00,156.65,156.72,156.08,156.21,28570.0,143.2544,143.3185,142.7332,142.8521,28570.0
2020-07-13 15:40:00,156.18,157.07,156.09,156.51,41579.0,142.8246,143.6385,142.7423,143.1264,41579.0
2020-07-13 15:45:00,156.57,156.59,155.79,155.86,33888.0,143.1813,143.1996,142.468,142.532,33888.0
2020-07-13 15:50:00,155.77,156.37,155.66,156.1,42704.0,142.4497,142.9984,142.3491,142.7515,42704.0
2020-07-13 15:55:00,156.13,156.6,156.1,156.22,87202.0,142.7789,143.2087,142.7515,142.8612,87202.0
2020-07-14 09:30:00,156.23,157.0,156.0,156.0,53191.0,142.8704,143.5745,142.66,142.66,53191.0
2020-07-14 09:35:00,156.19,156.59,155.53,156.41,13756.0,142.8338,143.1996,142.2302,143.035,13756.0
2020-07-14 09:40:00,156.51,156.94,156.27,156.8,7260.0,143.1264,143.5196,142.9069,143.3916,7260.0
2020-07-14 09:45:00,156.78,157.22,156.62,156.93,29693.0,143.3733,143.7757,143.227,143.5105,29693.0
2020-07-14 09:50:00,156.89,156.97,156.15,156.96,17891.0,143.4739,143.5471,142.7972,143.5379,17891.0
2020-07-14 09:55:00,156.79,157.68,156.56,157.68,18288.0,143.3825,144.1964,143.1721,144.1964,18288.0
2020-07-14 10:00:00,157.48,157.92,157.21,157.21,23252.0,144.0135,144.4158,143.7666,143.7666,23252.0
2020-07-14 10:05:00,157.33,157.34,156.46,156.67,9775.0,143.8763,143.8854,143.0807,143.2727,9775.0
2020-07-14 10:10:00,156.61,157.05,156.58,156.68,17810.0,143.2179,143.6202,143.1904,143.2819,17810.0
2020-07-14 10:15:00,156.76,157.04,156.57,156.63,25692.0,143.355,143.6111,143.1813,143.2362,25692.0
2020-07-14 10:20:00,156.64,157.05,156.58,156.86,16410.0,143.2453,143.6202,143.1904,143.4465,16410.0
2020-07-14 10:25:00,156.83,157.25,156.63,157.25,10348.0,143.4191,143.8031,143.2362,143.8031,10348.0
2020-07-14 10:30:00,157.27,157.78,157.19,157.63,20065.0,143.8214,144.2878,143.7483,144.1506,20065.0
2020-07-14 10:35:00,157.46,157.66,157.18,157.38,9524.0,143.9952,144.1781,143.7391,143.922,9524.0
2020-07-14 10:40:00,157.4,157.88,157.4,157.74,8230.0,143.9403,144.3793,143.9403,144.2512,8230.0
2020-07-14 10:45:00,157.79,157.79,157.41,157.47,13855.0,144.297,144.297,143.9495,144.0043,13855.0
2020-07-14 10:50:00,157.43,158.03,157.43,157.82,18513.0,143.9677,144.5164,143.9677,144.3244,18513.0
2020-07-14 10:55:00,157.8,157.8,157.49,157.56,13741.0,144.3061,144.3061,144.0226,144.0866,13741.0
2020-07-14 11:00:00,157.56,157.95,157.32,157.69,20648.0,144.0866,144.4433,143.8672,144.2055,20648.0
2020-07-14 11:05:00,157.7,158.27,157.56,158.0,13926.0,144.2147,144.7359,144.0866,144.489,13926.0
2020-07-14 11:10:00,158.03,158.08,157.78,157.86,6565.0,144.5164,144.5622,144.2878,144.361,6565.0
2020-07-14 11:15:00,157.98,158.1,157.69,157.94,4933.0,144.4707,144.5805,144.2055,144.4341,4933.0
2020-07-14 11:20:00,158.0,158.04,157.66,157.84,6286.0,144.489,144.5256,144.1781,144.3427,6286.0
2020-07-14 11:25:00,157.87,157.87,157.54,157.54,5626.0,144.3701,144.3701,144.0683,144.0683,5626.0
2020-07-14 11:30:00,157.52,158.24,157.49,158.11,13444.0,144.0501,144.7085,144.0226,144.5896,13444.0
2020-07-14 11:35:00,158.16,158.19,157.79,157.92,7506.0,144.6353,144.6628,144.297,144.4158,7506.0
2020-07-14 11:40:00,157.9,158.26,157.88,158.26,4402.0,144.3976,144.7268,144.3793,144.7268,4402.0
2020-07-14 11:45:00,158.34,158.45,158.08,158.13,16280.0,144.7999,144.9005,144.5622,144.6079,16280.0
2020-07-14 11:50:00,158.16,158.23,158.02,158.08,9008.0,144.6353,144.6993,144.5073,144.5622,9008.0
2020-07-14 11:55:00,158.07,158.37,158.0,158.37,4875.0,144.553,144.8274,144.489,144.8274,4875.0
2020-07-14 12:00:00,158.44,158.51,158.18,158.31,11187.0,144.8914,144.9554,144.6536,144.7725,11187.0
2020-07-14 12:05:00,158.31,158.31,157.73,157.73,5047.0,144.7725,144.7725,144.2421,144.2421,5047.0
2020-07-14 12:10:00,157.86,157.88,157.77,157.86,2901.0,144.361,144.3793,144.2787,144.361,2901.0
2020-07-14 12:15:00,157.84,158.24,157.81,158.21,8929.0,144.3427,144.7085,144.3153,144.681,8929.0
2020-07-14 12:20:00,158.19,158.47,158.19,158.21,7038.0,144.6628,144.9188,144.6628,144.681,7038.0
2020-07-14 12:25:00,158.2,158.2,157.9,158.01,2743.0,144.6719,144.6719,144.3976,144.4981,2743.0
2020-07-14 12:30:00,158.13,158.18,158.04,158.04,845.0,144.6079,144.6536,144.5256,144.5256,845.0
2020-07-14 12:35:00,158.14,158.16,157.95,158.01,2501.0,144.617,144.6353,144.4433,144.4981,2501.0
2020-07-14 12:40:00,158.02,158.13,157.81,157.81,7811.0,144.5073,144.6079,144.3153,144.3153,7811.0
2020-07-14 12:45:00,157.84,158.19,157.84,158.15,5113.0,144.3427,144.6628,144.3427,144.6262,5113.0
2020-07-14 12:50:00,158.17,158.17,157.89,157.89,2332.0,144.6445,144.6445,144.3884,144.3884,2332.0
2020-07-14 12:55:00,157.85,157.88,157.76,157.81,6402.0,144.3518,144.3793,144.2695,144.3153,6402.0
2020-07-14 13:00:00,157.85,157.85,157.54,157.55,6236.0,144.3518,144.3518,144.0683,144.0775,6236.0
2020-07-14 13:05:00,157.6,157.6,157.22,157.26,36574.0,144.1232,144.1232,143.7757,143.8123,36574.0
2020-07-14 13:10:00,157.19,157.41,157.18,157.33,40660.0,143.7483,143.9495,143.7391,143.8763,40660.0
2020-07-14 13:15:00,157.33,157.34,157.18,157.31,12033.0,143.8763,143.8854,143.7391,143.858,12033.0
2020-07-14 13:20:00,157.25,157.49,157.23,157.49,6045.0,143.8031,144.0226,143.7848,144.0226,6045.0
2020-07-14 13:25:00,157.44,157.5,157.29,157.3,7431.0,143.9769,144.0318,143.8397,143.8489,7431.0
2020-07-14 13:30:00,157.27,157.66,157.26,157.63,11596.0,143.8214,144.1781,143.8123,144.1506,11596.0
2020-07-14 13:35:00,157.67,158.04,157.65,158.03,7371.0,144.1872,144.5256,144.1689,144.5164,7371.0
2020-07-14 13:40:00,158.03,158.07,157.88,158.06,12173.0,144.5164,144.553,144.3793,144.5439,12173.0
2020-07-14 13:45:00,158.09,158.46,158.03,158.34,9482.0,144.5713,144.9097,144.5164,144.7999,9482.0
2020-07-14 13:50:00,158.26,158.33,158.11,158.14,8682.0,144.7268,144.7908,144.5896,144.617,8682.0
2020-07-14 13:55:00,158.22,158.23,157.42,157.79,15140.0,144.6902,144.6993,143.9586,144.297,15140.0
2020-07-14 14:00:00,157.74,158.34,157.53,158.09,15496.0,144.2512,144.7999,144.0592,144.5713,15496.0
2020-07-14 14:05:00,157.9,158.13,157.8,157.97,5910.0,144.3976,144.6079,144.3061,144.4616,5910.0
2020-07-14 14:10:00,157.96,158.07,157.86,158.07,2430.0,144.4524,144.553,144.361,144.553,2430.0
2020-07-14 14:15:00,158.07,158.13,157.76,158.0,13824.0,144.553,144.6079,144.2695,144.489,13824.0
2020-07-14 14:20:00,158.01,158.33,158.01,158.2,12097.0,144.4981,144.7908,144.4981,144.6719,12097.0
2020-07-14 14:25:00,158.17,158.17,157.95,158.09,15007.0,144.6445,144.6445,144.4433,144.5713,15007.0
2020-07-14 14:30:00,158.12,158.21,157.93,157.93,4542.0,144.5987,144.681,144.425,144.425,4542.0
2020-07-14 14:35:00,157.97,158.07,157.77,157.77,6419.0,144.4616,144.553,144.2787,144.2787,6419.0
2020-07-14 14:40:00,157.82,157.83,157.5,157.7,21749.0,144.3244,144.3335,144.0318,144.2147,21749.0
2020-07-14 14:45:00,157.64,157.81,157.36,157.43,13377.0,144.1598,144.3153,143.9037,143.9677,13377.0
2020-07-14 14:50:00,157.48,157.98,157.48,157.94,3184.0,144.0135,144.4707,144.0135,144.4341,3184.0
2020-07-14 14:55:00,157.9,158.15,157.82,157.98,4854.0,144.3976,144.6262,144.3244,144.4707,4854.0
2020-07-14 15:00:00,157.95,158.07,157.74,157.77,10665.0,144.4433,144.553,144.2512,144.2787,10665.0
2020-07-14 15:05:00,157.84,157.93,157.73,157.89,4656.0,144.3427,144.425,144.2421,144.3884,4656.0
2020-07-14 15:10:00,157.92,157.99,157.82,157.94,4640.0,144.4158,144.4799,144.3244,144.4341,4640.0
2020-07-14 15:15:00,157.86,157.93,157.73,157.77,10387.0,144.361,144.425,144.2421,144.2787,10387.0
2020-07-14 15:20:00,157.85,158.01,157.76,157.81,19921.0,144.3518,144.4981,144.2695,144.3153,19921.0
2020-07-14 15:25:00,157.84,158.08,157.84,157.87,10235.0,144.3427,144.5622,144.3427,144.3701,10235.0
2020-07-14 15:30:00,157.95,158.21,157.94,158.17,17165.0,144.4433,144.681,144.4341,144.6445,17165.0
2020-07-14 15:35:00,158.13,158.45,158.09,158.44,22353.0,144.6079,144.9005,144.5713,144.8914,22353.0
2020-07-14 15:40:00,158.42,158.63,158.35,158.43,31751.0,144.8731,145.0651,144.8091,144.8822,31751.0
2020-07-14 15:45:00,158.43,158.72,158.35,158.5,35530.0,144.8822,145.1474,144.8091,144.9462,35530.0
2020-07-14 15:50:00,158.53,158.92,158.53,158.63,64939.0,144.9737,145.3303,144.9737,145.0651,64939.0
2020-07-14 15:55:00,158.59,158.7,158.27,158.57,142431.0,145.0286,145.1291,144.7359,145.0103,142431.0
2020-07-15 09:30:00,160.42,161.4,160.22,161.25,63996.0,146.7021,147.5983,146.5192,147.4611,63996.0
2020-07-15 09:35:00,161.21,161.48,160.49,160.55,55777.0,147.4245,147.6714,146.7661,146.8209,55777.0
2020-07-15 09:40:00,160.69,161.05,160.61,160.95,23917.0,146.949,147.2782,146.8758,147.1867,23917.0
2020-07-15 09:45:00,161.0,161.18,160.29,160.4,36581.0,147.2325,147.3971,146.5832,146.6838,36581.0
2020-07-15 09:50:00,160.4,160.64,159.91,160.17,31714.0,146.6838,146.9033,146.2357,146.4734,31714.0
2020-07-15 09:55:00,160.17,160.72,160.15,160.46,18291.0,146.4734,146.9764,146.4552,146.7386,18291.0
2020-07-15 10:00:00,160.45,160.69,159.84,159.94,17607.0,146.7295,146.949,146.1717,146.2631,17607.0
2020-07-15 10:05:00,160.03,160.1,159.65,159.66,19304.0,146.3454,146.4094,145.9979,146.0071,19304.0
2020-07-15 10:10:00,159.74,159.78,159.11,159.21,42122.0,146.0802,146.1168,145.5041,145.5955,42122.0
2020-07-15 10:15:00,159.21,159.79,159.09,159.78,9494.0,145.5955,146.1259,145.4858,146.1168,9494.0
2020-07-15 10:20:00,159.79,160.04,159.79,159.87,17673.0,146.1259,146.3546,146.1259,146.1991,17673.0
2020-07-15 10:25:00,159.91,160.28,159.74,160.16,14536.0,146.2357,146.574,146.0802,146.4643,14536.0
2020-07-15 10:30:00,160.23,160.44,159.94,160.37,14787.0,146.5283,146.7204,146.2631,146.6563,14787.0
2020-07-15 10:35:00,160.42,160.61,160.39,160.4,13007.0,146.7021,146.8758,146.6746,146.6838,13007.0
2020-07-15 10:40:00,160.37,160.42,160.16,160.42,5745.0,146.6563,146.7021,146.4643,146.7021,5745.0
2020-07-15 10:45:00,160.49,160.5,159.79,159.97,19555.0,146.7661,146.7752,146.1259,146.2905,19555.0
2020-07-15 10:50:00,159.99,160.05,159.63,159.64,17603.0,146.3088,146.3637,145.9796,145.9888,17603.0
2020-07-15 10:55:00,159.59,159.85,159.53,159.74,9351.0,145.943,146.1808,145.8882,146.0802,9351.0
2020-07-15 11:00:00,159.78,159.87,159.6,159.84,9244.0,146.1168,146.1991,145.9522,146.1717,9244.0
2020-07-15 11:05:00,159.82,159.92,159.51,159.82,9359.0,146.1534,146.2448,145.8699,146.1534,9359.0
2020-07-15 11:10:00,159.89,160.05,159.66,159.96,9606.0,146.2174,146.3637,146.0071,146.2814,9606.0
2020-07-15 11:15:00,159.91,159.91,159.56,159.78,12479.0,146.2357,146.2357,145.9156,146.1168,12479.0
2020-07-15 11:20:00,159.71,159.71,159.14,159.14,16959.0,146.0528,146.0528,145.5315,145.5315,16959.0
2020-07-15 11:25:00,159.1,159.9,159.04,159.86,13122.0,145.4949,146.2265,145.4401,146.19,13122.0
2020-07-15 11:30:00,159.83,159.9,159.72,159.76,10150.0,146.1625,146.2265,146.0619,146.0985,10150.0
2020-07-15 11:35:00,159.78,159.93,159.73,159.84,12630.0,146.1168,146.254,146.0711,146.1717,12630.0
2020-07-15 11:40:00,159.78,160.18,159.69,160.17,28049.0,146.1168,146.4826,146.0345,146.4734,28049.0
2020-07-15 11:45:00,160.19,160.19,159.86,159.95,23936.0,146.4917,146.4917,146.19,146.2723,23936.0
2020-07-15 11:50:00,159.95,160.17,159.95,160.04,16674.0,146.2723,146.4734,146.2723,146.3546,16674.0
2020-07-15 11:55:00,160.12,160.17,159.76,159.85,17668.0,146.4277,146.4734,146.0985,146.1808,17668.0
2020-07-15 12:00:00,159.6,159.86,159.55,159.69,3713.0,145.9522,146.19,145.9065,146.0345,3713.0
2020-07-15 12:05:00,159.66,160.15,159.65,160.1,9819.0,146.0071,146.4552,145.9979,146.4094,9819.0
2020-07-15 12:10:00,160.06,160.1,159.9,159.96,5991.0,146.3728,146.4094,146.2265,146.2814,5991.0
2020-07-15 12:15:00,159.91,160.43,159.91,160.41,5844.0,146.2357,146.7112,146.2357,146.6929,5844.0
2020-07-15 12:20:00,160.41,160.52,159.97,160.12,12209.0,146.6929,146.7935,146.2905,146.4277,12209.0
2020-07-15 12:25:00,160.16,160.25,160.03,160.12,4818.0,146.4643,146.5466,146.3454,146.4277,4818.0
2020-07-15 12:30:00,160.05,160.15,159.8,160.04,8748.0,146.3637,146.4552,146.1351,146.3546,8748.0
2020-07-15 12:35:00,159.98,160.14,159.86,159.86,6409.0,146.2997,146.446,146.19,146.19,6409.0
2020-07-15 12:40:00,159.97,160.27,159.94,160.19,8690.0,146.2905,146.5649,146.2631,146.4917,8690.0
2020-07-15 12:45:00,160.12,160.39,160.11,160.2,9958.0,146.4277,146.6746,146.4186,146.5009,9958.0
2020-07-15 12:50:00,160.23,160.35,160.05,160.34,13205.0,146.5283,146.638,146.3637,146.6289,13205.0
2020-07-15 12:55:00,160.31,160.39,160.23,160.39,6198.0,146.6015,146.6746,146.5283,146.6746,6198.0
2020-07-15 13:00:00,160.38,160.74,160.36,160.57,25044.0,146.6655,146.9947,146.6472,146.8392,25044.0
2020-07-15 13:05:00,160.58,160.98,160.55,160.9,20038.0,146.8484,147.2142,146.8209,147.141,20038.0
2020-07-15 13:10:00,160.9,160.92,160.62,160.78,12213.0,147.141,147.1593,146.885,147.0313,12213.0
2020-07-15 13:15:00,160.72,160.87,160.66,160.74,9645.0,146.9764,147.1136,146.9215,146.9947,9645.0
2020-07-15 13:20:00,160.8,160.86,160.76,160.83,13514.0,147.0496,147.1044,147.013,147.077,13514.0
2020-07-15 13:25:00,160.81,160.85,160.69,160.77,13387.0,147.0587,147.0953,146.949,147.0221,13387.0
2020-07-15 13:30:00,160.77,160.94,160.77,160.89,12395.0,147.0221,147.1776,147.0221,147.1319,12395.0
2020-07-15 13:35:00,160.87,160.96,160.82,160.96,9293.0,147.1136,147.1959,147.0679,147.1959,9293.0
2020-07-15 13:40:00,160.9,160.98,160.88,160.98,8448.0,147.141,147.2142,147.1227,147.2142,8448.0
2020-07-15 13:45:00,160.97,161.39,160.92,161.37,27675.0,147.205,147.5891,147.1593,147.5708,27675.0
2020-07-15 13:50:00,161.37,161.43,161.19,161.29,27932.0,147.5708,147.6257,147.4062,147.4977,27932.0
2020-07-15 13:55:00,161.36,161.46,161.22,161.44,7632.0,147.5617,147.6531,147.4337,147.6348,7632.0
2020-07-15 14:00:00,161.45,161.86,161.29,161.77,28032.0,147.644,148.0189,147.4977,147.9366,28032.0
2020-07-15 14:05:00,161.79,161.79,161.45,161.57,9722.0,147.9549,147.9549,147.644,147.7537,9722.0
2020-07-15 14:10:00,161.57,161.74,161.5,161.62,7009.0,147.7537,147.9092,147.6897,147.7994,7009.0
2020-07-15 14:15:00,161.61,161.83,161.59,161.66,11212.0,147.7903,147.9915,147.772,147.836,11212.0
2020-07-15 14:20:00,161.65,161.76,161.55,161.74,10586.0,147.8269,147.9275,147.7354,147.9092,10586.0
2020-07-15 14:25:00,161.74,162.29,161.7,162.2,39192.0,147.9092,148.4122,147.8726,148.3299,39192.0
2020-07-15 14:30:00,162.21,162.39,162.15,162.19,21744.0,148.339,148.5036,148.2841,148.3207,21744.0
2020-07-15 14:35:00,162.2,162.2,161.85,162.17,16819.0,148.3299,148.3299,148.0098,148.3024,16819.0
2020-07-15 14:40:00,162.25,162.46,162.11,162.11,14306.0,148.3756,148.5676,148.2475,148.2475,14306.0
2020-07-15 14:45:00,162.17,162.53,162.16,162.49,81810.0,148.3024,148.6316,148.2933,148.5951,81810.0
2020-07-15 14:50:00,162.45,162.51,162.11,162.14,18929.0,148.5585,148.6133,148.2475,148.275,18929.0
2020-07-15 14:55:00,162.12,162.25,161.82,161.82,13206.0,148.2567,148.3756,147.9823,147.9823,13206.0
2020-07-15 15:00:00,161.86,162.09,161.86,162.02,12046.0,148.0189,148.2293,148.0189,148.1652,12046.0
2020-07-15 15:05:00,162.06,162.06,161.74,161.95,10837.0,148.2018,148.2018,147.9092,148.1012,10837.0
2020-07-15 15:10:00,161.91,161.96,161.74,161.82,18893.0,148.0647,148.1104,147.9092,147.9823,18893.0
2020-07-15 15:15:00,161.83,162.0,161.64,161.81,11972.0,147.9915,148.147,147.8177,147.9732,11972.0
2020-07-15 15:20:00,161.78,161.93,161.78,161.88,7826.0,147.9458,148.0829,147.9458,148.0372,7826.0
2020-07-15 15:25:00,161.87,162.1,161.83,162.1,23222.0,148.0281,148.2384,147.9915,148.2384,23222.0
2020-07-15 15:30:00,162.1,162.3,162.1,162.23,20722.0,148.2384,148.4213,148.2384,148.3573,20722.0
2020-07-15 15:35:00,162.26,162.26,162.02,162.06,54926.0,148.3847,148.3847,148.1652,148.2018,54926.0
2020-07-15 15:40:00,162.08,162.1,161.9,162.05,34921.0,148.2201,148.2384,148.0555,148.1927,34921.0
2020-07-15 15:45:00,162.06,162.45,162.05,162.33,45496.0,148.2018,148.5585,148.1927,148.4487,45496.0
2020-07-15 15:50:00,162.28,162.33,161.55,161.55,61733.0,148.403,148.4487,147.7354,147.7354,61733.0
2020-07-15 15:55:00,161.51,161.66,161.15,161.25,121027.0,147.6989,147.836,147.3696,147.4611,121027.0
2020-07-16 09:30:00,161.77,161.77,160.8,160.89,52924.0,147.9366,147.9366,147.0496,147.1319,52924.0
2020-07-16 09:35:00,160.94,161.46,160.62,160.91,20857.0,147.1776,147.6531,146.885,147.1502,20857.0
2020-07-16 09:40:00,161.07,161.22,160.46,160.89,8478.0,147.2965,147.4337,146.7386,147.1319,8478.0
2020-07-16 09:45:00,160.91,161.37,160.79,161.27,11398.0,147.1502,147.5708,147.0404,147.4794,11398.0
2020-07-16 09:50:00,161.15,162.96,161.09,162.95,66461.0,147.3696,149.0249,147.3148,149.0157,66461.0
2020-07-16 09:55:00,162.95,162.95,162.19,162.27,22080.0,149.0157,149.0157,148.3207,148.3939,22080.0
2020-07-16 10:00:00,162.31,163.09,162.31,162.93,28217.0,148.4304,149.1437,148.4304,148.9974,28217.0
2020-07-16 10:05:00,162.93,163.2,162.75,163.19,21241.0,148.9974,149.2443,148.8328,149.2352,21241.0
2020-07-16 10:10:00,163.32,163.93,163.09,163.85,70257.0,149.3541,149.9119,149.1437,149.8388,70257.0
2020-07-16 10:15:00,163.91,164.33,163.56,164.24,62884.0,149.8936,150.2777,149.5736,150.1954,62884.0
2020-07-16 10:20:00,164.15,164.71,164.14,164.6,44617.0,150.1131,150.6252,150.104,150.5246,44617.0
2020-07-16 10:25:00,164.59,165.43,164.18,165.04,106108.0,150.5155,151.2836,150.1405,150.927,106108.0
2020-07-16 10:30:00,165.05,165.27,164.5,164.57,27486.0,150.9361,151.1373,150.4332,150.4972,27486.0
2020-07-16 10:35:00,164.6,165.4,164.5,165.36,82523.0,150.5246,151.2562,150.4332,151.2196,82523.0
2020-07-16 10:40:00,165.39,165.45,165.0,165.37,33636.0,151.2471,151.3019,150.8904,151.2288,33636.0
2020-07-16 10:45:00,165.37,165.83,165.36,165.7,55421.0,151.2288,151.6494,151.2196,151.5306,55421.0
2020-07-16 10:50:00,165.66,166.13,165.54,166.12,40545.0,151.494,151.9238,151.3842,151.9146,40545.0
2020-07-16 10:55:00,166.06,166.18,165.55,166.07,30845.0,151.8598,151.9695,151.3934,151.8689,30845.0
2020-07-16 11:00:00,166.07,166.24,165.85,166.06,41332.0,151.8689,152.0244,151.6677,151.8598,41332.0
2020-07-16 11:05:00,166.1,166.38,165.83,165.88,33898.0,151.8964,152.1524,151.6494,151.6952,33898.0
2020-07-16 11:10:00,165.86,166.24,165.86,166.2,28938.0,151.6769,152.0244,151.6769,151.9878,28938.0
2020-07-16 11:15:00,166.18,166.47,166.01,166.42,29321.0,151.9695,152.2347,151.814,152.189,29321.0
2020-07-16 11:20:00,166.49,166.9,166.41,166.85,50714.0,152.253,152.6279,152.1798,152.5822,50714.0
2020-07-16 11:25:00,166.81,167.1,166.62,166.63,70426.0,152.5456,152.8108,152.3719,152.381,70426.0
2020-07-16 11:30:00,166.66,166.74,165.63,166.04,48784.0,152.4085,152.4816,151.4665,151.8415,48784.0
2020-07-16 11:35:00,166.0,166.05,165.7,165.92,22628.0,151.8049,151.8506,151.5306,151.7317,22628.0
2020-07-16 11:40:00,165.92,166.45,165.89,166.45,29151.0,151.7317,152.2164,151.7043,152.2164,29151.0
2020-07-16 11:45:00,166.41,166.79,166.33,166.56,91039.0,152.1798,152.5273,152.1067,152.317,91039.0
2020-07-16 11:50:00,166.61,166.84,166.13,166.18,15172.0,152.3627,152.5731,151.9238,151.9695,15172.0
2020-07-16 11:55:00,166.21,166.39,166.15,166.31,37140.0,151.9969,152.1616,151.9421,152.0884,37140.0
2020-07-16 12:00:00,166.38,166.39,165.81,165.91,47357.0,152.1524,152.1616,151.6312,151.7226,47357.0
2020-07-16 12:05:00,165.93,165.93,165.57,165.9,19214.0,151.7409,151.7409,151.4117,151.7135,19214.0
2020-07-16 12:10:00,165.96,166.35,165.95,166.07,53916.0,151.7683,152.125,151.7592,151.8689,53916.0
2020-07-16 12:15:00,166.08,166.1,165.91,165.99,11852.0,151.8781,151.8964,151.7226,151.7958,11852.0
2020-07-16 12:20:00,166.0,166.37,165.77,166.28,31124.0,151.8049,152.1433,151.5946,152.061,31124.0
2020-07-16 12:25:00,166.33,166.78,166.18,166.78,15474.0,152.1067,152.5182,151.9695,152.5182,15474.0
2020-07-16 12:30:00,166.75,166.96,166.58,166.68,29130.0,152.4908,152.6828,152.3353,152.4268,29130.0
2020-07-16 12:35:00,166.75,166.89,166.68,166.71,20331.0,152.4908,152.6188,152.4268,152.4542,20331.0
2020-07-16 12:40:00,166.62,166.89,166.61,166.67,61054.0,152.3719,152.6188,152.3627,152.4176,61054.0
2020-07-16 12:45:00,166.65,166.86,166.65,166.77,33453.0,152.3993,152.5914,152.3993,152.5091,33453.0
2020-07-16 12:50:00,166.73,166.76,166.2,166.29,39117.0,152.4725,152.4999,151.9878,152.0701,39117.0
2020-07-16 12:55:00,166.26,166.5,166.17,166.34,9827.0,152.0427,152.2621,151.9604,152.1158,9827.0
2020-07-16 13:00:00,166.27,166.64,166.11,166.55,26091.0,152.0518,152.3902,151.9055,152.3079,26091.0
2020-07-16 13:05:00,166.57,166.88,166.4,166.88,36789.0,152.3262,152.6097,152.1707,152.6097,36789.0
2020-07-16 13:10:00,166.87,167.05,166.51,166.64,23092.0,152.6005,152.7651,152.2713,152.3902,23092.0
2020-07-16 13:15:00,166.71,166.86,166.65,166.82,15853.0,152.4542,152.5914,152.3993,152.5548,15853.0
2020-07-16 13:20:00,166.9,166.92,166.77,166.9,11710.0,152.6279,152.6462,152.5091,152.6279,11710.0
2020-07-16 13:25:00,166.9,166.9,166.61,166.77,12569.0,152.6279,152.6279,152.3627,152.5091,12569.0
2020-07-16 13:30:00,166.76,166.92,166.75,166.89,32403.0,152.4999,152.6462,152.4908,152.6188,32403.0
2020-07-16 13:35:00,166.92,167.02,166.56,166.72,34929.0,152.6462,152.7377,152.317,152.4633,34929.0
2020-07-16 13:40:00,166.74,167.02,166.71,166.84,17527.0,152.4816,152.7377,152.4542,152.5731,17527.0
2020-07-16 13:45:00,166.85,167.04,166.84,166.92,24856.0,152.5822,152.756,152.5731,152.6462,24856.0
2020-07-16 13:50:00,166.95,167.02,166.7,166.87,28979.0,152.6737,152.7377,152.445,152.6005,28979.0
2020-07-16 13:55:00,166.9,166.9,166.33,166.33,82672.0,152.6279,152.6279,152.1067,152.1067,82672.0
2020-07-16 14:00:00,166.33,166.78,166.31,166.68,20266.0,152.1067,152.5182,152.0884,152.4268,20266.0
2020-07-16 14:05:00,166.69,166.76,166.54,166.7,21067.0,152.4359,152.4999,152.2987,152.445,21067.0
2020-07-16 14:10:00,166.73,166.88,166.61,166.86,32053.0,152.4725,152.6097,152.3627,152.5914,32053.0
2020-07-16 14:15:00,166.86,166.93,166.77,166.79,24211.0,152.5914,152.6554,152.5091,152.5273,24211.0
2020-07-16 14:20:00,166.8,166.8,166.55,166.59,26785.0,152.5365,152.5365,152.3079,152.3445,26785.0
2020-07-16 14:25:00,166.6,166.63,166.55,166.57,38270.0,152.3536,152.381,152.3079,152.3262,38270.0
2020-07-16 14:30:00,166.6,166.66,166.21,166.25,22738.0,152.3536,152.4085,151.9969,152.0335,22738.0
2020-07-16 14:35:00,166.25,166.31,165.91,166.0,18436.0,152.0335,152.0884,151.7226,151.8049,18436.0
2020-07-16 14:40:00,166.03,166.32,165.99,166.29,66019.0,151.8323,152.0975,151.7958,152.0701,66019.0
2020-07-16 14:45:00,166.19,166.19,165.73,165.74,20076.0,151.9787,151.9787,151.558,151.5671,20076.0
2020-07-16 14:50:00,165.77,166.0,165.71,165.77,22686.0,151.5946,151.8049,151.5397,151.5946,22686.0
2020-07-16 14:55:00,165.75,165.95,165.56,165.63,31095.0,151.5763,151.7592,151.4025,151.4665,31095.0
2020-07-16 15:00:00,165.63,165.89,165.56,165.8,23218.0,151.4665,151.7043,151.4025,151.622,23218.0
2020-07-16 15:05:00,165.77,166.22,165.74,166.16,24089.0,151.5946,152.0061,151.5671,151.9512,24089.0
2020-07-16 15:10:00,166.19,166.23,166.04,166.09,12728.0,151.9787,152.0152,151.8415,151.8872,12728.0
2020-07-16 15:15:00,166.11,166.34,166.11,166.28,17684.0,151.9055,152.1158,151.9055,152.061,17684.0
2020-07-16 15:20:00,166.3,166.46,166.21,166.27,30714.0,152.0792,152.2256,151.9969,152.0518,30714.0
2020-07-16 15:25:00,166.3,166.69,166.16,166.65,42560.0,152.0792,152.4359,151.9512,152.3993,42560.0
2020-07-16 15:30:00,166.65,166.76,166.5,166.7,53626.0,152.3993,152.4999,152.2621,152.445,53626.0
2020-07-16 15:35:00,166.72,166.78,166.32,166.45,49337.0,152.4633,152.5182,152.0975,152.2164,49337.0
2020-07-16 15:40:00,166.46,166.47,166.14,166.2,52507.0,152.2256,152.2347,151.9329,151.9878,52507.0
2020-07-16 15:45:00,166.19,166.43,166.18,166.28,78164.0,151.9787,152.1981,151.9695,152.061,78164.0
2020-07-16 15:50:00,166.18,166.4,166.0,166.2,80864.0,151.9695,152.1707,151.8049,151.9878,80864.0
2020-07-16 15:55:00,166.22,166.35,166.0,166.17,205560.0,152.0061,152.125,151.8049,151.9604,205560.0
2020-07-17 09:30:00,167.28,167.28,166.1,166.55,140235.0,152.9754,152.9754,151.8964,152.3079,140235.0
2020-07-17 09:35:00,166.56,167.2,166.54,166.97,33088.0,152.317,152.9023,152.2987,152.692,33088.0
2020-07-17 09:40:00,166.92,168.06,166.81,168.01,44124.0,152.6462,153.6887,152.5456,153.643,44124.0
2020-07-17 09:45:00,168.03,168.12,166.77,167.0,46422.0,153.6613,153.7436,152.5091,152.7194,46422.0
2020-07-17 09:50:00,167.0,167.19,166.44,166.62,44046.0,152.7194,152.8931,152.2073,152.3719,44046.0
2020-07-17 09:55:00,166.67,166.75,166.41,166.55,18675.0,152.4176,152.4908,152.1798,152.3079,18675.0
2020-07-17 10:00:00,166.48,166.75,166.31,166.33,28729.0,152.2439,152.4908,152.0884,152.1067,28729.0
2020-07-17 10:05:00,166.31,166.84,165.97,166.8,25770.0,152.0884,152.5731,151.7775,152.5365,25770.0
2020-07-17 10:10:00,166.84,166.85,166.49,166.5,9682.0,152.5731,152.5822,152.253,152.2621,9682.0
2020-07-17 10:15:00,166.48,166.85,166.39,166.51,12654.0,152.2439,152.5822,152.1616,152.2713,12654.0
2020-07-17 10:20:00,166.45,166.48,165.95,166.03,14105.0,152.2164,152.2439,151.7592,151.8323,14105.0
2020-07-17 10:25:00,166.0,166.04,165.55,165.78,44064.0,151.8049,151.8415,151.3934,151.6037,44064.0
2020-07-17 10:30:00,165.92,166.25,165.9,166.17,11402.0,151.7317,152.0335,151.7135,151.9604,11402.0
2020-07-17 10:35:00,166.18,166.42,166.09,166.24,16146.0,151.9695,152.189,151.8872,152.0244,16146.0
2020-07-17 10:40:00,166.3,166.58,166.16,166.16,11960.0,152.0792,152.3353,151.9512,151.9512,11960.0
2020-07-17 10:45:00,166.22,166.48,166.14,166.2,6786.0,152.0061,152.2439,151.9329,151.9878,6786.0
2020-07-17 10:50:00,166.21,166.21,165.99,165.99,14332.0,151.9969,151.9969,151.7958,151.7958,14332.0
2020-07-17 10:55:00,165.99,166.29,165.97,166.23,10864.0,151.7958,152.0701,151.7775,152.0152,10864.0
2020-07-17 11:00:00,166.16,166.52,166.11,166.35,11708.0,151.9512,152.2804,151.9055,152.125,11708.0
2020-07-17 11:05:00,166.38,166.89,166.3,166.89,12083.0,152.1524,152.6188,152.0792,152.6188,12083.0
2020-07-17 11:10:00,166.89,167.01,166.62,166.66,18463.0,152.6188,152.7285,152.3719,152.4085,18463.0
2020-07-17 11:15:00,166.66,166.72,166.01,166.03,21640.0,152.4085,152.4633,151.814,151.8323,21640.0
2020-07-17 11:20:00,166.05,166.18,165.87,165.96,20144.0,151.8506,151.9695,151.686,151.7683,20144.0
2020-07-17 11:25:00,165.94,166.16,165.89,166.04,12621.0,151.75,151.9512,151.7043,151.8415,12621.0
2020-07-17 11:30:00,166.14,166.22,165.98,166.15,9813.0,151.9329,152.0061,151.7866,151.9421,9813.0
2020-07-17 11:35:00,166.15,166.22,165.9,165.95,11046.0,151.9421,152.0061,151.7135,151.7592,11046.0
2020-07-17 11:40:00,165.97,166.05,165.76,166.05,17522.0,151.7775,151.8506,151.5854,151.8506,17522.0
2020-07-17 11:45:00,166.05,166.11,165.52,165.52,13550.0,151.8506,151.9055,151.3659,151.3659,13550.0
2020-07-17 11:50:00,165.55,165.95,165.52,165.95,5292.0,151.3934,151.7592,151.3659,151.7592,5292.0
2020-07-17 11:55:00,166.1,166.1,165.78,165.81,6213.0,151.8964,151.8964,151.6037,151.6312,6213.0
2020-07-17 12:00:00,165.8,165.94,165.7,165.84,5507.0,151.622,151.75,151.5306,151.6586,5507.0
2020-07-17 12:05:00,165.83,166.0,165.8,165.8,3523.0,151.6494,151.8049,151.622,151.622,3523.0
2020-07-17 12:10:00,165.79,165.81,165.57,165.64,6524.0,151.6129,151.6312,151.4117,151.4757,6524.0
2020-07-17 12:15:00,165.6,165.74,165.47,165.68,20332.0,151.4391,151.5671,151.3202,151.5123,20332.0
2020-07-17 12:20:00,165.69,165.83,165.67,165.82,8264.0,151.5214,151.6494,151.5031,151.6403,8264.0
2020-07-17 12:25:00,165.81,165.92,165.79,165.92,18230.0,151.6312,151.7317,151.6129,151.7317,18230.0
2020-07-17 12:30:00,165.86,166.09,165.81,165.93,10209.0,151.6769,151.8872,151.6312,151.7409,10209.0
2020-07-17 12:35:00,165.98,165.99,165.53,165.55,11922.0,151.7866,151.7958,151.3751,151.3934,11922.0
2020-07-17 12:40:00,165.56,165.57,165.15,165.24,10406.0,151.4025,151.4117,151.0276,151.1099,10406.0
2020-07-17 12:45:00,165.23,165.4,165.2,165.2,10957.0,151.1007,151.2562,151.0733,151.0733,10957.0
2020-07-17 12:50:00,165.16,165.37,165.15,165.22,7442.0,151.0367,151.2288,151.0276,151.0916,7442.0
2020-07-17 12:55:00,165.27,165.27,165.09,165.16,9482.0,151.1373,151.1373,150.9727,151.0367,9482.0
2020-07-17 13:00:00,165.17,165.24,164.96,164.98,26868.0,151.0459,151.1099,150.8538,150.8721,26868.0
2020-07-17 13:05:00,165.0,165.3,165.0,165.16,12455.0,150.8904,151.1648,150.8904,151.0367,12455.0
2020-07-17 13:10:00,165.19,165.24,165.01,165.14,5016.0,151.0642,151.1099,150.8996,151.0184,5016.0
2020-07-17 13:15:00,165.09,165.17,164.91,164.95,25376.0,150.9727,151.0459,150.8081,150.8447,25376.0
2020-07-17 13:20:00,164.95,165.43,164.95,165.34,17689.0,150.8447,151.2836,150.8447,151.2013,17689.0
2020-07-17 13:25:00,165.34,165.38,165.27,165.3,7708.0,151.2013,151.2379,151.1373,151.1648,7708.0
2020-07-17 13:30:00,165.32,165.36,165.24,165.24,7657.0,151.1831,151.2196,151.1099,151.1099,7657.0
2020-07-17 13:35:00,165.22,165.4,165.06,165.11,10050.0,151.0916,151.2562,150.9453,150.991,10050.0
2020-07-17 13:40:00,165.16,165.42,165.1,165.42,8356.0,151.0367,151.2745,150.9819,151.2745,8356.0
2020-07-17 13:45:00,165.28,165.33,165.09,165.23,4856.0,151.1465,151.1922,150.9727,151.1007,4856.0
2020-07-17 13:50:00,165.24,165.27,165.11,165.2,11069.0,151.1099,151.1373,150.991,151.0733,11069.0
2020-07-17 13:55:00,165.19,165.2,164.98,165.18,9002.0,151.0642,151.0733,150.8721,151.055,9002.0
2020-07-17 14:00:00,165.15,165.15,164.95,165.08,6040.0,151.0276,151.0276,150.8447,150.9636,6040.0
2020-07-17 14:05:00,165.06,165.16,164.99,165.11,8824.0,150.9453,151.0367,150.8813,150.991,8824.0
2020-07-17 14:10:00,165.12,165.28,165.03,165.19,5958.0,151.0002,151.1465,150.9179,151.0642,5958.0
2020-07-17 14:15:00,165.21,165.3,165.12,165.24,6320.0,151.0825,151.1648,151.0002,151.1099,6320.0
2020-07-17 14:20:00,165.25,165.42,165.2,165.36,4904.0,151.119,151.2745,151.0733,151.2196,4904.0
2020-07-17 14:25:00,165.35,165.5,165.35,165.45,7874.0,151.2105,151.3477,151.2105,151.3019,7874.0
2020-07-17 14:30:00,165.42,165.58,165.42,165.44,6782.0,151.2745,151.4208,151.2745,151.2928,6782.0
2020-07-17 14:35:00,165.43,165.5,165.35,165.41,5650.0,151.2836,151.3477,151.2105,151.2654,5650.0
2020-07-17 14:40:00,165.43,165.51,165.33,165.36,5037.0,151.2836,151.3568,151.1922,151.2196,5037.0
2020-07-17 14:45:00,165.4,165.4,165.17,165.3,4989.0,151.2562,151.2562,151.0459,151.1648,4989.0
2020-07-17 14:50:00,165.31,165.35,165.23,165.25,6207.0,151.1739,151.2105,151.1007,151.119,6207.0
2020-07-17 14:55:00,165.26,165.33,165.22,165.29,7923.0,151.1282,151.1922,151.0916,151.1556,7923.0
2020-07-17 15:00:00,165.3,165.49,165.3,165.47,11044.0,151.1648,151.3385,151.1648,151.3202,11044.0
2020-07-17 15:05:00,165.46,165.72,165.43,165.55,8580.0,151.3111,151.5488,151.2836,151.3934,8580.0
2020-07-17 15:10:00,165.49,165.55,165.39,165.5,18000.0,151.3385,151.3934,151.2471,151.3477,18000.0
2020-07-17 15:15:00,165.5,165.81,165.5,165.76,20032.0,151.3477,151.6312,151.3477,151.5854,20032.0
2020-07-17 15:20:00,165.78,166.04,165.77,166.02,13532.0,151.6037,151.8415,151.5946,151.8232,13532.0
2020-07-17 15:25:00,166.04,166.1,165.89,165.97,13168.0,151.8415,151.8964,151.7043,151.7775,13168.0
2020-07-17 15:30:00,165.97,165.98,165.83,165.97,16221.0,151.7775,151.7866,151.6494,151.7775,16221.0
2020-07-17 15:35:00,165.98,166.0,165.75,165.97,24510.0,151.7866,151.8049,151.5763,151.7775,24510.0
2020-07-17 15:40:00,165.99,166.03,165.87,165.96,26127.0,151.7958,151.8323,151.686,151.7683,26127.0
2020-07-17 15:45:00,165.96,166.24,165.9,166.22,31365.0,151.7683,152.0244,151.7135,152.0061,31365.0
2020-07-17 15:50:00,166.21,166.21,165.85,165.93,46379.0,151.9969,151.9969,151.6677,151.7409,46379.0
2020-07-17 15:55:00,165.97,166.19,165.93,165.99,91129.0,151.7775,151.9787,151.7409,151.7958,91129.0
2020-07-20 09:30:00,164.89,165.09,164.26,165.03,34708.0,150.7898,150.9727,150.2137,150.9179,34708.0
2020-07-20 09:35:00,165.24,165.55,164.46,164.56,43722.0,151.1099,151.3934,150.3966,150.488,43722.0
2020-07-20 09:40:00,164.47,164.54,164.06,164.46,13484.0,150.4057,150.4698,150.0308,150.3966,13484.0
2020-07-20 09:45:00,164.42,164.49,162.89,163.08,45248.0,150.36,150.424,148.9608,149.1346,45248.0
2020-07-20 09:50:00,162.98,163.85,162.81,163.51,21814.0,149.0432,149.8388,148.8877,149.5278,21814.0
2020-07-20 09:55:00,163.5,163.75,163.12,163.33,20719.0,149.5187,149.7473,149.1712,149.3632,20719.0
2020-07-20 10:00:00,163.43,163.49,162.96,163.39,14747.0,149.4547,149.5095,149.0249,149.4181,14747.0
2020-07-20 10:05:00,163.35,164.22,163.35,163.61,27276.0,149.3815,150.1771,149.3815,149.6193,27276.0
2020-07-20 10:10:00,163.72,163.98,163.57,163.92,9797.0,149.7199,149.9576,149.5827,149.9028,9797.0
2020-07-20 10:15:00,163.78,164.32,163.73,164.07,7675.0,149.7747,150.2686,149.729,150.0399,7675.0
2020-07-20 10:20:00,164.09,164.23,163.84,164.04,8660.0,150.0582,150.1863,149.8296,150.0125,8660.0
2020-07-20 10:25:00,164.06,164.3,163.92,164.29,9765.0,150.0308,150.2503,149.9028,150.2411,9765.0
2020-07-20 10:30:00,164.44,164.5,164.17,164.5,9878.0,150.3783,150.4332,150.1314,150.4332,9878.0
2020-07-20 10:35:00,164.54,164.88,164.54,164.84,11362.0,150.4698,150.7807,150.4698,150.7441,11362.0
2020-07-20 10:40:00,164.85,165.28,164.85,165.24,21148.0,150.7532,151.1465,150.7532,151.1099,21148.0
2020-07-20 10:45:00,165.25,165.25,164.76,164.76,21816.0,151.119,151.119,150.6709,150.6709,21816.0
2020-07-20 10:50:00,164.71,164.71,163.85,164.19,32237.0,150.6252,150.6252,149.8388,150.1497,32237.0
2020-07-20 10:55:00,164.18,164.33,163.61,163.69,8793.0,150.1405,150.2777,149.6193,149.6924,8793.0
2020-07-20 11:00:00,163.67,163.86,163.4,163.59,14762.0,149.6741,149.8479,149.4272,149.601,14762.0
2020-07-20 11:05:00,163.51,163.54,163.28,163.41,10923.0,149.5278,149.5553,149.3175,149.4364,10923.0
2020-07-20 11:10:00,163.34,163.59,163.33,163.53,10675.0,149.3724,149.601,149.3632,149.5461,10675.0
2020-07-20 11:15:00,163.57,163.76,163.56,163.62,10812.0,149.5827,149.7565,149.5736,149.6284,10812.0
2020-07-20 11:20:00,163.64,163.82,163.58,163.71,13143.0,149.6467,149.8113,149.5918,149.7107,13143.0
2020-07-20 11:25:00,163.7,164.05,163.58,163.94,8736.0,149.7016,150.0217,149.5918,149.9211,8736.0
2020-07-20 11:30:00,163.92,164.17,163.8,164.17,5481.0,149.9028,150.1314,149.793,150.1314,5481.0
2020-07-20 11:35:00,164.15,164.43,164.07,164.43,8743.0,150.1131,150.3692,150.0399,150.3692,8743.0
2020-07-20 11:40:00,164.39,164.39,164.03,164.03,9531.0,150.3326,150.3326,150.0034,150.0034,9531.0
2020-07-20 11:45:00,164.05,164.07,163.87,164.03,7513.0,150.0217,150.0399,149.857,150.0034,7513.0
2020-07-20 11:50:00,164.01,164.01,163.69,163.78,6072.0,149.9851,149.9851,149.6924,149.7747,6072.0
2020-07-20 11:55:00,163.82,164.04,163.81,164.02,9632.0,149.8113,150.0125,149.8022,149.9942,9632.0
2020-07-20 12:00:00,163.99,163.99,163.64,163.67,9973.0,149.9668,149.9668,149.6467,149.6741,9973.0
2020-07-20 12:05:00,163.69,163.69,163.44,163.52,9020.0,149.6924,149.6924,149.4638,149.537,9020.0
2020-07-20 12:10:00,163.54,163.79,163.53,163.77,17111.0,149.5553,149.7839,149.5461,149.7656,17111.0
2020-07-20 12:15:00,163.73,163.91,163.69,163.78,8441.0,149.729,149.8936,149.6924,149.7747,8441.0
2020-07-20 12:20:00,163.87,163.88,163.57,163.61,7262.0,149.857,149.8662,149.5827,149.6193,7262.0
2020-07-20 12:25:00,163.64,163.72,163.6,163.69,6064.0,149.6467,149.7199,149.6101,149.6924,6064.0
2020-07-20 12:30:00,163.67,163.89,163.57,163.87,11874.0,149.6741,149.8753,149.5827,149.857,11874.0
2020-07-20 12:35:00,163.86,163.86,163.6,163.71,4815.0,149.8479,149.8479,149.6101,149.7107,4815.0
2020-07-20 12:40:00,163.72,163.87,163.66,163.81,12425.0,149.7199,149.857,149.665,149.8022,12425.0
2020-07-20 12:45:00,163.81,163.89,163.73,163.76,6609.0,149.8022,149.8753,149.729,149.7565,6609.0
2020-07-20 12:50:00,163.76,163.76,163.52,163.64,6277.0,149.7565,149.7565,149.537,149.6467,6277.0
2020-07-20 12:55:00,163.65,163.71,163.58,163.71,4069.0,149.6559,149.7107,149.5918,149.7107,4069.0
2020-07-20 13:00:00,163.72,163.75,163.57,163.66,4023.0,149.7199,149.7473,149.5827,149.665,4023.0
2020-07-20 13:05:00,163.73,163.73,163.48,163.58,14200.0,149.729,149.729,149.5004,149.5918,14200.0
2020-07-20 13:10:00,163.59,163.67,163.25,163.31,8605.0,149.601,149.6741,149.2901,149.3449,8605.0
2020-07-20 13:15:00,163.37,163.64,163.37,163.55,5993.0,149.3998,149.6467,149.3998,149.5644,5993.0
2020-07-20 13:20:00,163.54,163.68,163.53,163.59,7050.0,149.5553,149.6833,149.5461,149.601,7050.0
2020-07-20 13:25:00,163.61,163.81,163.6,163.8,6415.0,149.6193,149.8022,149.6101,149.793,6415.0
2020-07-20 13:30:00,163.77,164.04,163.68,164.01,3525.0,149.7656,150.0125,149.6833,149.9851,3525.0
2020-07-20 13:35:00,164.0,164.04,163.89,163.9,3515.0,149.9759,150.0125,149.8753,149.8845,3515.0
2020-07-20 13:40:00,163.93,164.16,163.91,164.16,7888.0,149.9119,150.1222,149.8936,150.1222,7888.0
2020-07-20 13:45:00,164.15,164.15,163.84,163.84,6493.0,150.1131,150.1131,149.8296,149.8296,6493.0
2020-07-20 13:50:00,163.87,163.97,163.77,163.97,6278.0,149.857,149.9485,149.7656,149.9485,6278.0
2020-07-20 13:55:00,164.0,164.0,163.86,163.97,6354.0,149.9759,149.9759,149.8479,149.9485,6354.0
2020-07-20 14:00:00,163.97,163.98,163.81,163.96,13456.0,149.9485,149.9576,149.8022,149.9393,13456.0
2020-07-20 14:05:00,163.92,163.92,163.67,163.7,7753.0,149.9028,149.9028,149.6741,149.7016,7753.0
2020-07-20 14:10:00,163.67,163.75,163.51,163.55,4313.0,149.6741,149.7473,149.5278,149.5644,4313.0
2020-07-20 14:15:00,163.53,163.59,163.52,163.57,3820.0,149.5461,149.601,149.537,149.5827,3820.0
2020-07-20 14:20:00,163.53,163.53,163.19,163.24,6599.0,149.5461,149.5461,149.2352,149.2809,6599.0
2020-07-20 14:25:00,163.28,163.44,163.28,163.42,4635.0,149.3175,149.4638,149.3175,149.4455,4635.0
2020-07-20 14:30:00,163.46,163.49,163.27,163.32,10823.0,149.4821,149.5095,149.3084,149.3541,10823.0
2020-07-20 14:35:00,163.32,163.53,163.3,163.35,15278.0,149.3541,149.5461,149.3358,149.3815,15278.0
2020-07-20 14:40:00,163.37,163.46,163.28,163.37,5564.0,149.3998,149.4821,149.3175,149.3998,5564.0
2020-07-20 14:45:00,163.39,163.43,163.3,163.37,7169.0,149.4181,149.4547,149.3358,149.3998,7169.0
2020-07-20 14:50:00,163.34,163.37,163.25,163.3,6358.0,149.3724,149.3998,149.2901,149.3358,6358.0
2020-07-20 14:55:00,163.3,163.32,163.24,163.29,7203.0,149.3358,149.3541,149.2809,149.3266,7203.0
2020-07-20 15:00:00,163.28,163.7,163.27,163.66,7730.0,149.3175,149.7016,149.3084,149.665,7730.0
2020-07-20 15:05:00,163.73,163.8,163.65,163.66,5354.0,149.729,149.793,149.6559,149.665,5354.0
2020-07-20 15:10:00,163.71,163.79,163.67,163.76,3721.0,149.7107,149.7839,149.6741,149.7565,3721.0
2020-07-20 15:15:00,163.78,164.05,163.66,163.87,15843.0,149.7747,150.0217,149.665,149.857,15843.0
2020-07-20 15:20:00,163.89,163.9,163.66,163.77,7856.0,149.8753,149.8845,149.665,149.7656,7856.0
2020-07-20 15:25:00,163.81,164.18,163.81,164.16,13784.0,149.8022,150.1405,149.8022,150.1222,13784.0
2020-07-20 15:30:00,164.17,164.41,164.16,164.31,13885.0,150.1314,150.3509,150.1222,150.2594,13885.0
2020-07-20 15:35:00,164.34,164.56,164.3,164.44,13056.0,150.2869,150.488,150.2503,150.3783,13056.0
2020-07-20 15:40:00,164.49,164.49,164.22,164.24,14486.0,150.424,150.424,150.1771,150.1954,14486.0
2020-07-20 15:45:00,164.24,164.4,164.13,164.4,18957.0,150.1954,150.3417,150.0948,150.3417,18957.0
2020-07-20 15:50:00,164.4,164.56,164.09,164.38,32197.0,150.3417,150.488,150.0582,150.3234,32197.0
2020-07-20 15:55:00,164.41,164.41,164.09,164.14,46914.0,150.3509,150.3509,150.0582,150.104,46914.0
2020-07-21 09:30:00,165.1,166.64,164.41,166.0,59421.0,150.9819,152.3902,150.3509,151.8049,59421.0
2020-07-21 09:35:00,166.22,166.94,165.66,165.84,40418.0,152.0061,152.6645,151.494,151.6586,40418.0
2020-07-21 09:40:00,165.95,166.63,165.31,166.56,35803.0,151.7592,152.381,151.1739,152.317,35803.0
2020-07-21 09:45:00,166.55,166.61,165.55,165.92,39328.0,152.3079,152.3627,151.3934,151.7317,39328.0
2020-07-21 09:50:00,165.93,166.59,165.92,166.2,16658.0,151.7409,152.3445,151.7317,151.9878,16658.0
2020-07-21 09:55:00,166.06,166.58,166.06,166.58,9212.0,151.8598,152.3353,151.8598,152.3353,9212.0
2020-07-21 10:00:00,166.48,166.85,166.29,166.68,35942.0,152.2439,152.5822,152.0701,152.4268,35942.0
2020-07-21 10:05:00,166.72,166.94,166.53,166.61,19399.0,152.4633,152.6645,152.2896,152.3627,19399.0
2020-07-21 10:10:00,166.62,166.97,166.56,166.62,13610.0,152.3719,152.692,152.317,152.3719,13610.0
2020-07-21 10:15:00,166.65,166.67,166.05,166.21,10638.0,152.3993,152.4176,151.8506,151.9969,10638.0
2020-07-21 10:20:00,166.17,166.5,166.06,166.27,6632.0,151.9604,152.2621,151.8598,152.0518,6632.0
2020-07-21 10:25:00,166.32,166.47,166.18,166.33,7430.0,152.0975,152.2347,151.9695,152.1067,7430.0
2020-07-21 10:30:00,166.33,166.52,166.11,166.43,12561.0,152.1067,152.2804,151.9055,152.1981,12561.0
2020-07-21 10:35:00,166.47,166.7,166.26,166.69,11035.0,152.2347,152.445,152.0427,152.4359,11035.0
2020-07-21 10:40:00,166.65,166.82,166.25,166.61,33701.0,152.3993,152.5548,152.0335,152.3627,33701.0
2020-07-21 10:45:00,166.64,167.18,166.64,167.04,24417.0,152.3902,152.884,152.3902,152.756,24417.0
2020-07-21 10:50:00,167.18,167.26,166.81,167.16,17026.0,152.884,152.9572,152.5456,152.8657,17026.0
2020-07-21 10:55:00,167.06,167.25,167.03,167.22,12074.0,152.7743,152.948,152.7468,152.9206,12074.0
2020-07-21 11:00:00,167.23,167.56,167.21,167.38,20258.0,152.9297,153.2315,152.9114,153.0669,20258.0
2020-07-21 11:05:00,167.37,167.45,167.17,167.27,19932.0,153.0578,153.1309,152.8749,152.9663,19932.0
2020-07-21 11:10:00,167.28,167.36,167.08,167.29,20318.0,152.9754,153.0486,152.7925,152.9846,20318.0
2020-07-21 11:15:00,167.27,167.3,167.08,167.09,24432.0,152.9663,152.9937,152.7925,152.8017,24432.0
2020-07-21 11:20:00,167.08,167.08,166.65,166.66,25224.0,152.7925,152.7925,152.3993,152.4085,25224.0
2020-07-21 11:25:00,166.67,166.73,166.34,166.49,14657.0,152.4176,152.4725,152.1158,152.253,14657.0
2020-07-21 11:30:00,166.51,166.75,166.32,166.75,13197.0,152.2713,152.4908,152.0975,152.4908,13197.0
2020-07-21 11:35:00,166.75,166.85,166.64,166.85,8336.0,152.4908,152.5822,152.3902,152.5822,8336.0
2020-07-21 11:40:00,166.86,167.04,166.73,167.04,9244.0,152.5914,152.756,152.4725,152.756,9244.0
2020-07-21 11:45:00,167.04,167.1,166.7,166.73,5992.0,152.756,152.8108,152.445,152.4725,5992.0
2020-07-21 11:50:00,166.69,166.95,166.57,166.8,13291.0,152.4359,152.6737,152.3262,152.5365,13291.0
2020-07-21 11:55:00,166.69,166.96,166.64,166.96,12477.0,152.4359,152.6828,152.3902,152.6828,12477.0
2020-07-21 12:00:00,166.92,166.95,166.56,166.64,8074.0,152.6462,152.6737,152.317,152.3902,8074.0
2020-07-21 12:05:00,166.7,166.71,166.35,166.39,9243.0,152.445,152.4542,152.125,152.1616,9243.0
2020-07-21 12:10:00,166.33,166.47,166.06,166.47,7001.0,152.1067,152.2347,151.8598,152.2347,7001.0
2020-07-21 12:15:00,166.47,166.66,166.45,166.61,4124.0,152.2347,152.4085,152.2164,152.3627,4124.0
2020-07-21 12:20:00,166.69,166.74,166.62,166.72,9213.0,152.4359,152.4816,152.3719,152.4633,9213.0
2020-07-21 12:25:00,166.72,166.86,166.68,166.81,13735.0,152.4633,152.5914,152.4268,152.5456,13735.0
2020-07-21 12:30:00,166.84,167.06,166.82,166.94,5605.0,152.5731,152.7743,152.5548,152.6645,5605.0
2020-07-21 12:35:00,166.95,167.08,166.8,166.82,8898.0,152.6737,152.7925,152.5365,152.5548,8898.0
2020-07-21 12:40:00,166.86,166.97,166.83,166.87,4190.0,152.5914,152.692,152.5639,152.6005,4190.0
2020-07-21 12:45:00,166.9,166.94,166.67,166.73,5565.0,152.6279,152.6645,152.4176,152.4725,5565.0
2020-07-21 12:50:00,166.71,166.72,166.52,166.52,2885.0,152.4542,152.4633,152.2804,152.2804,2885.0
2020-07-21 12:55:00,166.55,166.67,166.53,166.67,8060.0,152.3079,152.4176,152.2896,152.4176,8060.0
2020-07-21 13:00:00,166.59,166.6,166.34,166.36,6370.0,152.3445,152.3536,152.1158,152.1341,6370.0
2020-07-21 13:05:00,166.35,166.6,166.25,166.6,8312.0,152.125,152.3536,152.0335,152.3536,8312.0
2020-07-21 13:10:00,166.55,166.89,166.44,166.46,11524.0,152.3079,152.6188,152.2073,152.2256,11524.0
2020-07-21 13:15:00,166.37,166.66,166.37,166.54,4617.0,152.1433,152.4085,152.1433,152.2987,4617.0
2020-07-21 13:20:00,166.61,166.7,166.39,166.39,4302.0,152.3627,152.445,152.1616,152.1616,4302.0
2020-07-21 13:25:00,166.39,166.45,166.26,166.27,3437.0,152.1616,152.2164,152.0427,152.0518,3437.0
2020-07-21 13:30:00,166.26,166.34,166.12,166.22,8015.0,152.0427,152.1158,151.9146,152.0061,8015.0
2020-07-21 13:35:00,166.21,166.22,166.06,166.13,2042.0,151.9969,152.0061,151.8598,151.9238,2042.0
2020-07-21 13:40:00,166.21,166.24,166.09,166.09,3432.0,151.9969,152.0244,151.8872,151.8872,3432.0
2020-07-21 13:45:00,166.11,166.25,165.99,166.23,11516.0,151.9055,152.0335,151.7958,152.0152,11516.0
2020-07-21 13:50:00,166.27,166.37,166.07,166.22,28918.0,152.0518,152.1433,151.8689,152.0061,28918.0
2020-07-21 13:55:00,166.25,166.25,165.95,165.95,2740.0,152.0335,152.0335,151.7592,151.7592,2740.0
2020-07-21 14:00:00,165.93,166.16,165.93,166.05,3298.0,151.7409,151.9512,151.7409,151.8506,3298.0
2020-07-21 14:05:00,166.06,166.09,165.83,165.83,3735.0,151.8598,151.8872,151.6494,151.6494,3735.0
2020-07-21 14:10:00,165.85,165.87,165.56,165.57,8531.0,151.6677,151.686,151.4025,151.4117,8531.0
2020-07-21 14:15:00,165.59,165.7,165.51,165.52,12700.0,151.43,151.5306,151.3568,151.3659,12700.0
2020-07-21 14:20:00,165.59,165.59,165.35,165.4,8959.0,151.43,151.43,151.2105,151.2562,8959.0
2020-07-21 14:25:00,165.35,165.57,165.28,165.54,8888.0,151.2105,151.4117,151.1465,151.3842,8888.0
2020-07-21 14:30:00,165.51,165.7,165.39,165.53,9053.0,151.3568,151.5306,151.2471,151.3751,9053.0
2020-07-21 14:35:00,165.49,165.68,165.39,165.57,6042.0,151.3385,151.5123,151.2471,151.4117,6042.0
2020-07-21 14:40:00,165.61,165.71,165.55,165.66,6910.0,151.4483,151.5397,151.3934,151.494,6910.0
2020-07-21 14:45:00,165.67,165.7,165.54,165.54,6548.0,151.5031,151.5306,151.3842,151.3842,6548.0
2020-07-21 14:50:00,165.65,165.65,165.55,165.63,6016.0,151.4848,151.4848,151.3934,151.4665,6016.0
2020-07-21 14:55:00,165.6,165.92,165.59,165.92,5318.0,151.4391,151.7317,151.43,151.7317,5318.0
2020-07-21 15:00:00,165.87,165.89,165.77,165.79,3201.0,151.686,151.7043,151.5946,151.6129,3201.0
2020-07-21 15:05:00,165.77,165.79,165.69,165.74,4538.0,151.5946,151.6129,151.5214,151.5671,4538.0
2020-07-21 15:10:00,165.77,165.77,165.41,165.52,6709.0,151.5946,151.5946,151.2654,151.3659,6709.0
2020-07-21 15:15:00,165.48,165.52,165.28,165.33,9720.0,151.3294,151.3659,151.1465,151.1922,9720.0
2020-07-21 15:20:00,165.28,165.42,165.21,165.27,7346.0,151.1465,151.2745,151.0825,151.1373,7346.0
2020-07-21 15:25:00,165.31,165.42,165.13,165.16,9029.0,151.1739,151.2745,151.0093,151.0367,9029.0
2020-07-21 15:30:00,165.29,165.34,165.15,165.15,7763.0,151.1556,151.2013,151.0276,151.0276,7763.0
2020-07-21 15:35:00,165.16,165.23,165.0,165.22,12455.0,151.0367,151.1007,150.8904,151.0916,12455.0
2020-07-21 15:40:00,165.22,165.28,164.86,165.24,23519.0,151.0916,151.1465,150.7624,151.1099,23519.0
2020-07-21 15:45:00,165.21,165.5,165.11,165.35,18430.0,151.0825,151.3477,150.991,151.2105,18430.0
2020-07-21 15:50:00,165.36,165.36,164.95,165.31,33360.0,151.2196,151.2196,150.8447,151.1739,33360.0
2020-07-21 15:55:00,165.36,165.58,165.08,165.57,74885.0,151.2196,151.4208,150.9636,151.4117,74885.0
2020-07-22 09:30:00,164.64,165.94,164.42,164.96,29132.0,150.5612,151.75,150.36,150.8538,29132.0
2020-07-22 09:35:00,165.01,165.35,164.69,164.83,5575.0,150.8996,151.2105,150.6069,150.735,5575.0
2020-07-22 09:40:00,164.94,165.09,164.79,164.98,3609.0,150.8355,150.9727,150.6984,150.8721,3609.0
2020-07-22 09:45:00,164.94,164.99,164.39,164.43,18259.0,150.8355,150.8813,150.3326,150.3692,18259.0
2020-07-22 09:50:00,164.49,164.67,164.19,164.5,26903.0,150.424,150.5886,150.1497,150.4332,26903.0
2020-07-22 09:55:00,164.53,164.81,164.26,164.81,12895.0,150.4606,150.7167,150.2137,150.7167,12895.0
2020-07-22 10:00:00,164.8,164.88,164.36,164.6,13401.0,150.7075,150.7807,150.3051,150.5246,13401.0
2020-07-22 10:05:00,164.6,164.87,164.42,164.74,6111.0,150.5246,150.7715,150.36,150.6526,6111.0
2020-07-22 10:10:00,164.67,164.88,164.58,164.65,6214.0,150.5886,150.7807,150.5063,150.5703,6214.0
2020-07-22 10:15:00,164.66,164.84,164.6,164.69,7127.0,150.5795,150.7441,150.5246,150.6069,7127.0
2020-07-22 10:20:00,164.58,164.71,164.48,164.56,10987.0,150.5063,150.6252,150.4149,150.488,10987.0
2020-07-22 10:25:00,164.5,164.54,164.03,164.2,14305.0,150.4332,150.4698,150.0034,150.1588,14305.0
2020-07-22 10:30:00,164.12,164.88,164.12,164.76,21407.0,150.0857,150.7807,150.0857,150.6709,21407.0
2020-07-22 10:35:00,164.76,165.09,164.65,165.0,11668.0,150.6709,150.9727,150.5703,150.8904,11668.0
2020-07-22 10:40:00,164.99,165.22,164.88,165.18,8289.0,150.8813,151.0916,150.7807,151.055,8289.0
2020-07-22 10:45:00,165.16,165.18,164.54,164.56,8373.0,151.0367,151.055,150.4698,150.488,8373.0
2020-07-22 10:50:00,164.5,164.52,164.07,164.2,10866.0,150.4332,150.4515,150.0399,150.1588,10866.0
2020-07-22 10:55:00,164.24,164.27,164.02,164.25,10646.0,150.1954,150.2228,149.9942,150.2046,10646.0
2020-07-22 11:00:00,164.22,164.41,164.19,164.22,8835.0,150.1771,150.3509,150.1497,150.1771,8835.0
2020-07-22 11:05:00,164.28,164.29,163.97,164.05,8788.0,150.232,150.2411,149.9485,150.0217,8788.0
2020-07-22 11:10:00,163.99,164.2,163.98,163.99,4750.0,149.9668,150.1588,149.9576,149.9668,4750.0
2020-07-22 11:15:00,164.01,164.12,163.72,163.76,7816.0,149.9851,150.0857,149.7199,149.7565,7816.0
2020-07-22 11:20:00,163.78,163.91,163.62,163.62,7165.0,149.7747,149.8936,149.6284,149.6284,7165.0
2020-07-22 11:25:00,163.68,164.11,163.44,163.87,22629.0,149.6833,150.0765,149.4638,149.857,22629.0
2020-07-22 11:30:00,163.84,163.85,163.6,163.75,4393.0,149.8296,149.8388,149.6101,149.7473,4393.0
2020-07-22 11:35:00,163.79,163.98,163.69,163.98,4893.0,149.7839,149.9576,149.6924,149.9576,4893.0
2020-07-22 11:40:00,163.96,163.97,163.82,163.88,4584.0,149.9393,149.9485,149.8113,149.8662,4584.0
2020-07-22 11:45:00,163.9,164.34,163.9,164.33,13896.0,149.8845,150.2869,149.8845,150.2777,13896.0
2020-07-22 11:50:00,164.35,164.46,164.34,164.46,6138.0,150.296,150.3966,150.2869,150.3966,6138.0
2020-07-22 11:55:00,164.48,164.48,164.24,164.35,4893.0,150.4149,150.4149,150.1954,150.296,4893.0
2020-07-22 12:00:00,164.41,164.45,164.27,164.27,2520.0,150.3509,150.3874,150.2228,150.2228,2520.0
2020-07-22 12:05:00,164.33,164.36,164.11,164.11,5320.0,150.2777,150.3051,150.0765,150.0765,5320.0
2020-07-22 12:10:00,164.05,164.37,164.05,164.21,3725.0,150.0217,150.3143,150.0217,150.168,3725.0
2020-07-22 12:15:00,164.28,164.39,164.15,164.15,3627.0,150.232,150.3326,150.1131,150.1131,3627.0
2020-07-22 12:20:00,164.19,164.24,164.09,164.09,2611.0,150.1497,150.1954,150.0582,150.0582,2611.0
2020-07-22 12:25:00,164.09,164.36,164.09,164.3,2945.0,150.0582,150.3051,150.0582,150.2503,2945.0
2020-07-22 12:30:00,164.33,164.42,164.3,164.36,3854.0,150.2777,150.36,150.2503,150.3051,3854.0
2020-07-22 12:35:00,164.39,164.42,164.32,164.36,2309.0,150.3326,150.36,150.2686,150.3051,2309.0
2020-07-22 12:40:00,164.27,164.32,164.23,164.29,3971.0,150.2228,150.2686,150.1863,150.2411,3971.0
2020-07-22 12:45:00,164.27,164.41,164.25,164.34,2955.0,150.2228,150.3509,150.2046,150.2869,2955.0
2020-07-22 12:50:00,164.33,164.33,164.21,164.21,4101.0,150.2777,150.2777,150.168,150.168,4101.0
2020-07-22 12:55:00,164.25,164.26,164.16,164.2,3093.0,150.2046,150.2137,150.1222,150.1588,3093.0
2020-07-22 13:00:00,164.24,164.3,164.09,164.12,4252.0,150.1954,150.2503,150.0582,150.0857,4252.0
2020-07-22 13:05:00,164.09,164.11,163.91,163.94,8391.0,150.0582,150.0765,149.8936,149.9211,8391.0
2020-07-22 13:10:00,163.93,164.02,163.77,164.02,4386.0,149.9119,149.9942,149.7656,149.9942,4386.0
2020-07-22 13:15:00,164.0,164.01,163.91,163.96,2317.0,149.9759,149.9851,149.8936,149.9393,2317.0
2020-07-22 13:20:00,163.93,164.12,163.92,164.12,4360.0,149.9119,150.0857,149.9028,150.0857,4360.0
2020-07-22 13:25:00,164.09,164.23,164.02,164.21,7868.0,150.0582,150.1863,149.9942,150.168,7868.0
2020-07-22 13:30:00,164.23,164.38,164.23,164.34,7128.0,150.1863,150.3234,150.1863,150.2869,7128.0
2020-07-22 13:35:00,164.34,164.45,164.31,164.45,5609.0,150.2869,150.3874,150.2594,150.3874,5609.0
2020-07-22 13:40:00,164.48,164.48,164.39,164.43,2611.0,150.4149,150.4149,150.3326,150.3692,2611.0
2020-07-22 13:45:00,164.42,164.49,164.27,164.31,10273.0,150.36,150.424,150.2228,150.2594,10273.0
2020-07-22 13:50:00,164.29,164.4,164.28,164.36,6583.0,150.2411,150.3417,150.232,150.3051,6583.0
2020-07-22 13:55:00,164.41,164.41,164.26,164.27,6316.0,150.3509,150.3509,150.2137,150.2228,6316.0
2020-07-22 14:00:00,164.26,164.37,164.21,164.36,4638.0,150.2137,150.3143,150.168,150.3051,4638.0
2020-07-22 14:05:00,164.34,164.41,164.21,164.37,5025.0,150.2869,150.3509,150.168,150.3143,5025.0
2020-07-22 14:10:00,164.35,164.47,164.28,164.47,6148.0,150.296,150.4057,150.232,150.4057,6148.0
2020-07-22 14:15:00,164.51,164.86,164.45,164.84,11720.0,150.4423,150.7624,150.3874,150.7441,11720.0
2020-07-22 14:20:00,164.85,164.97,164.76,164.83,13262.0,150.7532,150.863,150.6709,150.735,13262.0
2020-07-22 14:25:00,164.84,164.96,164.73,164.86,8084.0,150.7441,150.8538,150.6435,150.7624,8084.0
2020-07-22 14:30:00,164.87,164.97,164.72,164.9,9524.0,150.7715,150.863,150.6344,150.799,9524.0
2020-07-22 14:35:00,164.91,164.99,164.86,164.97,6420.0,150.8081,150.8813,150.7624,150.863,6420.0
2020-07-22 14:40:00,164.95,165.05,164.89,164.95,11335.0,150.8447,150.9361,150.7898,150.8447,11335.0
2020-07-22 14:45:00,164.98,165.06,164.94,164.99,5854.0,150.8721,150.9453,150.8355,150.8813,5854.0
2020-07-22 14:50:00,165.01,165.11,165.01,165.11,4670.0,150.8996,150.991,150.8996,150.991,4670.0
2020-07-22 14:55:00,165.14,165.14,164.97,164.97,10276.0,151.0184,151.0184,150.863,150.863,10276.0
2020-07-22 15:00:00,165.05,165.14,164.92,164.93,10802.0,150.9361,151.0184,150.8173,150.8264,10802.0
2020-07-22 15:05:00,164.94,165.01,164.88,165.0,5140.0,150.8355,150.8996,150.7807,150.8904,5140.0
2020-07-22 15:10:00,164.99,165.16,164.88,165.09,10543.0,150.8813,151.0367,150.7807,150.9727,10543.0
2020-07-22 15:15:00,165.09,165.11,164.86,164.97,7082.0,150.9727,150.991,150.7624,150.863,7082.0
2020-07-22 15:20:00,164.97,165.05,164.9,164.93,6394.0,150.863,150.9361,150.799,150.8264,6394.0
2020-07-22 15:25:00,164.95,165.13,164.95,165.06,7893.0,150.8447,151.0093,150.8447,150.9453,7893.0
2020-07-22 15:30:00,165.04,165.08,164.78,164.85,12540.0,150.927,150.9636,150.6892,150.7532,12540.0
2020-07-22 15:35:00,164.88,165.06,164.87,165.0,20056.0,150.7807,150.9453,150.7715,150.8904,20056.0
2020-07-22 15:40:00,164.96,165.37,164.93,165.37,20685.0,150.8538,151.2288,150.8264,151.2288,20685.0
2020-07-22 15:45:00,165.37,165.68,165.34,165.49,25878.0,151.2288,151.5123,151.2013,151.3385,25878.0
2020-07-22 15:50:00,165.51,165.55,165.13,165.18,39981.0,151.3568,151.3934,151.0093,151.055,39981.0
2020-07-22 15:55:00,165.2,165.49,165.04,165.08,62206.0,151.0733,151.3385,150.927,150.9636,62206.0
2020-07-23 09:30:00,165.41,166.19,165.16,165.67,28117.0,151.2654,151.9787,151.0367,151.5031,28117.0
2020-07-23 09:35:00,165.54,165.67,165.17,165.5,10585.0,151.3842,151.5031,151.0459,151.3477,10585.0
2020-07-23 09:40:00,165.47,165.47,165.06,165.25,6811.0,151.3202,151.3202,150.9453,151.119,6811.0
2020-07-23 09:45:00,165.24,165.37,165.1,165.21,6507.0,151.1099,151.2288,150.9819,151.0825,6507.0
2020-07-23 09:50:00,165.21,166.09,165.14,166.0,12907.0,151.0825,151.8872,151.0184,151.8049,12907.0
2020-07-23 09:55:00,166.09,166.61,166.01,166.61,8005.0,151.8872,152.3627,151.814,152.3627,8005.0
2020-07-23 10:00:00,166.63,166.84,166.2,166.38,11764.0,152.381,152.5731,151.9878,152.1524,11764.0
2020-07-23 10:05:00,166.42,166.42,166.09,166.09,6538.0,152.189,152.189,151.8872,151.8872,6538.0
2020-07-23 10:10:00,166.06,166.14,165.7,165.93,18815.0,151.8598,151.9329,151.5306,151.7409,18815.0
2020-07-23 10:15:00,166.0,166.08,165.67,165.74,8237.0,151.8049,151.8781,151.5031,151.5671,8237.0
2020-07-23 10:20:00,165.76,166.0,165.69,165.95,12901.0,151.5854,151.8049,151.5214,151.7592,12901.0
2020-07-23 10:25:00,166.04,166.71,166.01,166.69,9029.0,151.8415,152.4542,151.814,152.4359,9029.0
2020-07-23 10:30:00,166.69,167.13,166.65,167.01,22946.0,152.4359,152.8383,152.3993,152.7285,22946.0
2020-07-23 10:35:00,167.06,167.13,166.87,167.13,14407.0,152.7743,152.8383,152.6005,152.8383,14407.0
2020-07-23 10:40:00,167.09,167.36,167.08,167.08,9532.0,152.8017,153.0486,152.7925,152.7925,9532.0
2020-07-23 10:45:00,167.06,167.17,166.83,166.94,8133.0,152.7743,152.8749,152.5639,152.6645,8133.0
2020-07-23 10:50:00,166.87,167.04,166.78,166.85,13704.0,152.6005,152.756,152.5182,152.5822,13704.0
2020-07-23 10:55:00,166.95,167.0,166.72,166.85,9514.0,152.6737,152.7194,152.4633,152.5822,9514.0
2020-07-23 11:00:00,166.93,167.36,166.93,167.25,13127.0,152.6554,153.0486,152.6554,152.948,13127.0
2020-07-23 11:05:00,167.3,167.3,166.95,167.19,14324.0,152.9937,152.9937,152.6737,152.8931,14324.0
2020-07-23 11:10:00,167.19,167.3,167.03,167.3,12056.0,152.8931,152.9937,152.7468,152.9937,12056.0
2020-07-23 11:15:00,167.27,167.39,167.16,167.25,7934.0,152.9663,153.076,152.8657,152.948,7934.0
2020-07-23 11:20:00,167.2,167.21,166.95,167.05,10225.0,152.9023,152.9114,152.6737,152.7651,10225.0
2020-07-23 11:25:00,167.05,167.28,167.05,167.12,9969.0,152.7651,152.9754,152.7651,152.8291,9969.0
2020-07-23 11:30:00,167.13,167.33,167.04,167.22,10263.0,152.8383,153.0212,152.756,152.9206,10263.0
2020-07-23 11:35:00,167.2,167.23,167.07,167.23,9941.0,152.9023,152.9297,152.7834,152.9297,9941.0
2020-07-23 11:40:00,167.22,167.24,167.04,167.08,6473.0,152.9206,152.9389,152.756,152.7925,6473.0
2020-07-23 11:45:00,167.09,167.33,167.09,167.3,12708.0,152.8017,153.0212,152.8017,152.9937,12708.0
2020-07-23 11:50:00,167.3,167.33,167.15,167.3,7749.0,152.9937,153.0212,152.8566,152.9937,7749.0
2020-07-23 11:55:00,167.27,167.29,167.04,167.13,11569.0,152.9663,152.9846,152.756,152.8383,11569.0
2020-07-23 12:00:00,167.1,167.15,166.97,166.98,27591.0,152.8108,152.8566,152.692,152.7011,27591.0
2020-07-23 12:05:00,166.98,166.98,166.55,166.55,12461.0,152.7011,152.7011,152.3079,152.3079,12461.0
2020-07-23 12:10:00,166.58,166.83,166.58,166.81,10151.0,152.3353,152.5639,152.3353,152.5456,10151.0
2020-07-23 12:15:00,166.8,166.8,166.5,166.59,8841.0,152.5365,152.5365,152.2621,152.3445,8841.0
2020-07-23 12:20:00,166.56,166.77,166.51,166.64,20670.0,152.317,152.5091,152.2713,152.3902,20670.0
2020-07-23 12:25:00,166.64,166.74,166.38,166.68,5295.0,152.3902,152.4816,152.1524,152.4268,5295.0
2020-07-23 12:30:00,166.68,166.77,166.57,166.71,3830.0,152.4268,152.5091,152.3262,152.4542,3830.0
2020-07-23 12:35:00,166.73,166.74,166.55,166.59,6252.0,152.4725,152.4816,152.3079,152.3445,6252.0
2020-07-23 12:40:00,166.55,166.82,166.48,166.49,24934.0,152.3079,152.5548,152.2439,152.253,24934.0
2020-07-23 12:45:00,166.52,166.71,166.45,166.59,7060.0,152.2804,152.4542,152.2164,152.3445,7060.0
2020-07-23 12:50:00,166.52,166.67,166.5,166.66,4386.0,152.2804,152.4176,152.2621,152.4085,4386.0
2020-07-23 12:55:00,166.63,166.63,166.34,166.44,25559.0,152.381,152.381,152.1158,152.2073,25559.0
2020-07-23 13:00:00,166.4,166.4,165.93,166.0,27808.0,152.1707,152.1707,151.7409,151.8049,27808.0
2020-07-23 13:05:00,165.93,166.08,165.75,165.84,13463.0,151.7409,151.8781,151.5763,151.6586,13463.0
2020-07-23 13:10:00,165.92,165.92,165.52,165.7,18313.0,151.7317,151.7317,151.3659,151.5306,18313.0
2020-07-23 13:15:00,165.7,165.86,165.55,165.6,7782.0,151.5306,151.6769,151.3934,151.4391,7782.0
2020-07-23 13:20:00,165.67,165.72,165.49,165.56,8003.0,151.5031,151.5488,151.3385,151.4025,8003.0
2020-07-23 13:25:00,165.59,165.81,165.59,165.81,2293.0,151.43,151.6312,151.43,151.6312,2293.0
2020-07-23 13:30:00,165.81,165.81,165.31,165.52,4446.0,151.6312,151.6312,151.1739,151.3659,4446.0
2020-07-23 13:35:00,165.52,165.52,165.22,165.33,8475.0,151.3659,151.3659,151.0916,151.1922,8475.0
2020-07-23 13:40:00,165.28,165.4,164.98,165.0,8152.0,151.1465,151.2562,150.8721,150.8904,8152.0
2020-07-23 13:45:00,165.05,165.47,165.04,165.25,19061.0,150.9361,151.3202,150.927,151.119,19061.0
2020-07-23 13:50:00,165.3,165.5,165.19,165.26,6465.0,151.1648,151.3477,151.0642,151.1282,6465.0
2020-07-23 13:55:00,165.19,165.52,165.15,165.5,5114.0,151.0642,151.3659,151.0276,151.3477,5114.0
2020-07-23 14:00:00,165.47,165.52,165.14,165.36,6002.0,151.3202,151.3659,151.0184,151.2196,6002.0
2020-07-23 14:05:00,165.4,165.65,165.34,165.44,9595.0,151.2562,151.4848,151.2013,151.2928,9595.0
2020-07-23 14:10:00,165.31,165.31,164.81,165.0,6395.0,151.1739,151.1739,150.7167,150.8904,6395.0
2020-07-23 14:15:00,164.95,165.03,164.65,164.98,5879.0,150.8447,150.9179,150.5703,150.8721,5879.0
2020-07-23 14:20:00,164.97,165.09,164.7,165.09,7111.0,150.863,150.9727,150.6161,150.9727,7111.0
2020-07-23 14:25:00,165.02,165.15,164.93,165.1,5154.0,150.9087,151.0276,150.8264,150.9819,5154.0
2020-07-23 14:30:00,165.11,165.3,164.8,165.24,7092.0,150.991,151.1648,150.7075,151.1099,7092.0
2020-07-23 14:35:00,165.19,165.21,164.79,164.79,7561.0,151.0642,151.0825,150.6984,150.6984,7561.0
2020-07-23 14:40:00,164.88,165.47,164.88,165.35,6776.0,150.7807,151.3202,150.7807,151.2105,6776.0
2020-07-23 14:45:00,165.32,165.54,165.08,165.51,4237.0,151.1831,151.3842,150.9636,151.3568,4237.0
2020-07-23 14:50:00,165.48,165.77,165.47,165.59,6157.0,151.3294,151.5946,151.3202,151.43,6157.0
2020-07-23 14:55:00,165.6,165.86,165.53,165.75,10004.0,151.4391,151.6769,151.3751,151.5763,10004.0
2020-07-23 15:00:00,165.84,165.89,165.52,165.54,6979.0,151.6586,151.7043,151.3659,151.3842,6979.0
2020-07-23 15:05:00,165.58,165.6,165.1,165.22,8291.0,151.4208,151.4391,150.9819,151.0916,8291.0
2020-07-23 15:10:00,165.32,165.45,165.11,165.34,5481.0,151.1831,151.3019,150.991,151.2013,5481.0
2020-07-23 15:15:00,165.29,165.62,165.21,165.53,6548.0,151.1556,151.4574,151.0825,151.3751,6548.0
2020-07-23 15:20:00,165.56,165.69,165.38,165.38,6871.0,151.4025,151.5214,151.2379,151.2379,6871.0
2020-07-23 15:25:00,165.33,165.67,165.23,165.59,9347.0,151.1922,151.5031,151.1007,151.43,9347.0
2020-07-23 15:30:00,165.47,165.79,165.15,165.71,9593.0,151.3202,151.6129,151.0276,151.5397,9593.0
2020-07-23 15:35:00,165.72,165.94,165.59,165.79,16395.0,151.5488,151.75,151.43,151.6129,16395.0
2020-07-23 15:40:00,165.72,165.97,165.6,165.97,11503.0,151.5488,151.7775,151.4391,151.7775,11503.0
2020-07-23 15:45:00,165.9,166.15,165.89,166.0,20623.0,151.7135,151.9421,151.7043,151.8049,20623.0
2020-07-23 15:50:00,166.04,166.04,165.4,165.95,30647.0,151.8415,151.8415,151.2562,151.7592,30647.0
2020-07-23 15:55:00,165.91,166.17,165.76,166.0,57863.0,151.7226,151.9604,151.5854,151.8049,57863.0
2020-07-24 09:30:00,164.52,165.44,164.52,165.27,31338.0,150.4515,151.2928,150.4515,151.1373,31338.0
2020-07-24 09:35:00,165.17,165.6,164.94,164.96,18505.0,151.0459,151.4391,150.8355,150.8538,18505.0
2020-07-24 09:40:00,165.11,165.5,164.76,165.06,9223.0,150.991,151.3477,150.6709,150.9453,9223.0
2020-07-24 09:45:00,165.01,165.91,165.01,165.91,14669.0,150.8996,151.7226,150.8996,151.7226,14669.0
2020-07-24 09:50:00,165.97,166.06,165.11,165.11,16961.0,151.7775,151.8598,150.991,150.991,16961.0
2020-07-24 09:55:00,165.26,165.52,165.08,165.44,26724.0,151.1282,151.3659,150.9636,151.2928,26724.0
2020-07-24 10:00:00,165.4,166.37,165.36,166.33,28561.0,151.2562,152.1433,151.2196,152.1067,28561.0
2020-07-24 10:05:00,166.34,166.4,165.84,166.33,33315.0,152.1158,152.1707,151.6586,152.1067,33315.0
2020-07-24 10:10:00,166.37,166.75,166.31,166.72,12475.0,152.1433,152.4908,152.0884,152.4633,12475.0
2020-07-24 10:15:00,166.72,166.79,166.43,166.6,18761.0,152.4633,152.5273,152.1981,152.3536,18761.0
2020-07-24 10:20:00,166.56,166.58,166.4,166.47,6794.0,152.317,152.3353,152.1707,152.2347,6794.0
2020-07-24 10:25:00,166.58,166.88,166.58,166.7,11108.0,152.3353,152.6097,152.3353,152.445,11108.0
2020-07-24 10:30:00,166.7,166.81,165.96,165.98,17373.0,152.445,152.5456,151.7683,151.7866,17373.0
2020-07-24 10:35:00,166.07,166.17,165.71,166.1,10167.0,151.8689,151.9604,151.5397,151.8964,10167.0
2020-07-24 10:40:00,166.1,166.73,166.1,166.73,10077.0,151.8964,152.4725,151.8964,152.4725,10077.0
2020-07-24 10:45:00,166.77,166.8,166.55,166.58,14634.0,152.5091,152.5365,152.3079,152.3353,14634.0
2020-07-24 10:50:00,166.52,166.54,166.29,166.48,15405.0,152.2804,152.2987,152.0701,152.2439,15405.0
2020-07-24 10:55:00,166.48,166.57,166.23,166.44,14988.0,152.2439,152.3262,152.0152,152.2073,14988.0
2020-07-24 11:00:00,166.45,166.68,166.19,166.21,10355.0,152.2164,152.4268,151.9787,151.9969,10355.0
2020-07-24 11:05:00,166.06,166.06,165.69,165.74,10629.0,151.8598,151.8598,151.5214,151.5671,10629.0
2020-07-24 11:10:00,165.83,165.88,165.52,165.52,8020.0,151.6494,151.6952,151.3659,151.3659,8020.0
2020-07-24 11:15:00,165.58,165.91,165.55,165.68,9425.0,151.4208,151.7226,151.3934,151.5123,9425.0
2020-07-24 11:20:00,165.58,165.91,165.58,165.75,9373.0,151.4208,151.7226,151.4208,151.5763,9373.0
2020-07-24 11:25:00,165.7,165.78,165.3,165.3,5411.0,151.5306,151.6037,151.1648,151.1648,5411.0
2020-07-24 11:30:00,165.27,165.43,165.1,165.12,10670.0,151.1373,151.2836,150.9819,151.0002,10670.0
2020-07-24 11:35:00,165.06,165.43,165.02,165.28,8681.0,150.9453,151.2836,150.9087,151.1465,8681.0
2020-07-24 11:40:00,165.25,165.44,165.19,165.44,5505.0,151.119,151.2928,151.0642,151.2928,5505.0
2020-07-24 11:45:00,165.54,165.55,165.44,165.45,10021.0,151.3842,151.3934,151.2928,151.3019,10021.0
2020-07-24 11:50:00,165.5,165.52,165.29,165.47,10517.0,151.3477,151.3659,151.1556,151.3202,10517.0
2020-07-24 11:55:00,165.5,165.52,165.32,165.49,6867.0,151.3477,151.3659,151.1831,151.3385,6867.0
2020-07-24 12:00:00,165.49,165.55,165.35,165.46,6200.0,151.3385,151.3934,151.2105,151.3111,6200.0
2020-07-24 12:05:00,165.46,165.51,165.1,165.47,12049.0,151.3111,151.3568,150.9819,151.3202,12049.0
2020-07-24 12:10:00,165.52,165.75,165.5,165.62,7437.0,151.3659,151.5763,151.3477,151.4574,7437.0
2020-07-24 12:15:00,165.57,165.6,165.39,165.42,3602.0,151.4117,151.4391,151.2471,151.2745,3602.0
2020-07-24 12:20:00,165.44,165.52,165.29,165.29,4381.0,151.2928,151.3659,151.1556,151.1556,4381.0
2020-07-24 12:25:00,165.39,165.56,165.34,165.34,3500.0,151.2471,151.4025,151.2013,151.2013,3500.0
2020-07-24 12:30:00,165.44,165.44,165.3,165.39,2650.0,151.2928,151.2928,151.1648,151.2471,2650.0
2020-07-24 12:35:00,165.45,165.47,165.29,165.34,4164.0,151.3019,151.3202,151.1556,151.2013,4164.0
2020-07-24 12:40:00,165.24,165.24,165.02,165.07,3641.0,151.1099,151.1099,150.9087,150.9544,3641.0
2020-07-24 12:45:00,165.1,165.12,164.87,164.9,5849.0,150.9819,151.0002,150.7715,150.799,5849.0
2020-07-24 12:50:00,164.94,164.94,164.75,164.75,5667.0,150.8355,150.8355,150.6618,150.6618,5667.0
2020-07-24 12:55:00,164.72,164.99,164.56,164.99,5908.0,150.6344,150.8813,150.488,150.8813,5908.0
2020-07-24 13:00:00,164.91,165.07,164.86,164.92,6687.0,150.8081,150.9544,150.7624,150.8173,6687.0
2020-07-24 13:05:00,164.87,164.94,164.6,164.76,7432.0,150.7715,150.8355,150.5246,150.6709,7432.0
2020-07-24 13:10:00,164.65,164.7,164.24,164.36,8412.0,150.5703,150.6161,150.1954,150.3051,8412.0
2020-07-24 13:15:00,164.3,164.55,164.21,164.48,6457.0,150.2503,150.4789,150.168,150.4149,6457.0
2020-07-24 13:20:00,164.5,164.5,164.19,164.31,10486.0,150.4332,150.4332,150.1497,150.2594,10486.0
2020-07-24 13:25:00,164.36,164.68,164.35,164.45,7885.0,150.3051,150.5978,150.296,150.3874,7885.0
2020-07-24 13:30:00,164.47,164.58,164.43,164.44,4699.0,150.4057,150.5063,150.3692,150.3783,4699.0
2020-07-24 13:35:00,164.47,164.64,164.46,164.51,3920.0,150.4057,150.5612,150.3966,150.4423,3920.0
2020-07-24 13:40:00,164.55,164.71,164.5,164.63,8138.0,150.4789,150.6252,150.4332,150.5521,8138.0
2020-07-24 13:45:00,164.67,165.05,164.65,165.04,14023.0,150.5886,150.9361,150.5703,150.927,14023.0
2020-07-24 13:50:00,165.1,165.31,165.04,165.28,6049.0,150.9819,151.1739,150.927,151.1465,6049.0
2020-07-24 13:55:00,165.28,165.38,165.01,165.14,7490.0,151.1465,151.2379,150.8996,151.0184,7490.0
2020-07-24 14:00:00,165.22,165.72,165.18,165.18,15333.0,151.0916,151.5488,151.055,151.055,15333.0
2020-07-24 14:05:00,165.16,165.19,164.9,165.0,5928.0,151.0367,151.0642,150.799,150.8904,5928.0
2020-07-24 14:10:00,164.98,165.32,164.78,164.86,14687.0,150.8721,151.1831,150.6892,150.7624,14687.0
2020-07-24 14:15:00,164.93,165.11,164.92,165.01,4288.0,150.8264,150.991,150.8173,150.8996,4288.0
2020-07-24 14:20:00,165.0,165.33,164.87,165.33,6337.0,150.8904,151.1922,150.7715,151.1922,6337.0
2020-07-24 14:25:00,165.23,165.42,165.21,165.3,6814.0,151.1007,151.2745,151.0825,151.1648,6814.0
2020-07-24 14:30:00,165.3,165.37,165.18,165.24,5408.0,151.1648,151.2288,151.055,151.1099,5408.0
2020-07-24 14:35:00,165.26,165.32,165.13,165.29,26787.0,151.1282,151.1831,151.0093,151.1556,26787.0
2020-07-24 14:40:00,165.28,165.7,165.28,165.49,45201.0,151.1465,151.5306,151.1465,151.3385,45201.0
2020-07-24 14:45:00,165.51,165.6,165.44,165.45,15849.0,151.3568,151.4391,151.2928,151.3019,15849.0
2020-07-24 14:50:00,165.38,165.6,165.34,165.49,18240.0,151.2379,151.4391,151.2013,151.3385,18240.0
2020-07-24 14:55:00,165.5,165.61,165.3,165.54,16281.0,151.3477,151.4483,151.1648,151.3842,16281.0
2020-07-24 15:00:00,165.51,165.59,165.43,165.53,26377.0,151.3568,151.43,151.2836,151.3751,26377.0
2020-07-24 15:05:00,165.54,165.64,165.42,165.47,21267.0,151.3842,151.4757,151.2745,151.3202,21267.0
2020-07-24 15:10:00,165.46,165.56,165.29,165.4,6082.0,151.3111,151.4025,151.1556,151.2562,6082.0
2020-07-24 15:15:00,165.37,165.37,164.82,164.86,13216.0,151.2288,151.2288,150.7258,150.7624,13216.0
2020-07-24 15:20:00,164.94,164.99,164.84,164.99,3333.0,150.8355,150.8813,150.7441,150.8813,3333.0
2020-07-24 15:25:00,164.88,165.08,164.86,164.93,6720.0,150.7807,150.9636,150.7624,150.8264,6720.0
2020-07-24 15:30:00,164.92,165.0,164.66,164.75,5978.0,150.8173,150.8904,150.5795,150.6618,5978.0
2020-07-24 15:35:00,164.75,165.1,164.73,164.97,13917.0,150.6618,150.9819,150.6435,150.863,13917.0
2020-07-24 15:40:00,165.03,165.43,164.97,165.28,29576.0,150.9179,151.2836,150.863,151.1465,29576.0
2020-07-24 15:45:00,165.28,165.52,165.04,165.4,15305.0,151.1465,151.3659,150.927,151.2562,15305.0
2020-07-24 15:50:00,165.37,165.4,165.02,165.04,23499.0,151.2288,151.2562,150.9087,150.927,23499.0
2020-07-24 15:55:00,165.11,165.24,164.97,165.04,50882.0,150.991,151.1099,150.863,150.927,50882.0
2020-07-27 09:30:00,165.0,165.12,163.87,163.87,45560.0,150.8904,151.0002,149.857,149.857,45560.0
2020-07-27 09:35:00,163.92,164.43,163.86,164.42,14014.0,149.9028,150.3692,149.8479,150.36,14014.0
2020-07-27 09:40:00,164.28,164.57,164.23,164.36,3573.0,150.232,150.4972,150.1863,150.3051,3573.0
2020-07-27 09:45:00,164.35,165.26,164.2,165.15,12487.0,150.296,151.1282,150.1588,151.0276,12487.0
2020-07-27 09:50:00,165.09,165.64,164.96,165.29,10583.0,150.9727,151.4757,150.8538,151.1556,10583.0
2020-07-27 09:55:00,165.23,165.44,165.15,165.23,8758.0,151.1007,151.2928,151.0276,151.1007,8758.0
2020-07-27 10:00:00,165.23,165.71,165.01,165.65,11259.0,151.1007,151.5397,150.8996,151.4848,11259.0
2020-07-27 10:05:00,165.79,166.04,165.74,166.0,5808.0,151.6129,151.8415,151.5671,151.8049,5808.0
2020-07-27 10:10:00,166.0,166.41,165.9,166.29,3852.0,151.8049,152.1798,151.7135,152.0701,3852.0
2020-07-27 10:15:00,166.3,166.57,166.29,166.49,12842.0,152.0792,152.3262,152.0701,152.253,12842.0
2020-07-27 10:20:00,166.44,166.7,166.3,166.65,10841.0,152.2073,152.445,152.0792,152.3993,10841.0
2020-07-27 10:25:00,166.63,167.2,166.6,166.99,15370.0,152.381,152.9023,152.3536,152.7102,15370.0
2020-07-27 10:30:00,167.0,167.47,166.93,167.31,28091.0,152.7194,153.1492,152.6554,153.0029,28091.0
2020-07-27 10:35:00,167.36,167.94,167.15,167.67,100338.0,153.0486,153.579,152.8566,153.3321,100338.0
2020-07-27 10:40:00,167.67,167.82,167.45,167.58,19326.0,153.3321,153.4693,153.1309,153.2498,19326.0
2020-07-27 10:45:00,167.63,167.84,167.48,167.78,18468.0,153.2955,153.4876,153.1583,153.4327,18468.0
2020-07-27 10:50:00,167.8,168.07,167.72,168.02,16595.0,153.451,153.6979,153.3778,153.6522,16595.0
2020-07-27 10:55:00,168.0,168.71,167.88,168.49,74696.0,153.6339,154.2832,153.5241,154.082,74696.0
2020-07-27 11:00:00,168.46,168.55,168.16,168.35,24471.0,154.0545,154.1368,153.7802,153.9539,24471.0
2020-07-27 11:05:00,168.36,168.54,168.31,168.54,14674.0,153.9631,154.1277,153.9174,154.1277,14674.0
2020-07-27 11:10:00,168.56,168.95,168.2,168.85,99467.0,154.146,154.5026,153.8168,154.4112,99467.0
2020-07-27 11:15:00,168.8,168.88,168.41,168.71,27394.0,154.3655,154.4386,154.0088,154.2832,27394.0
2020-07-27 11:20:00,168.64,169.06,168.63,168.72,28461.0,154.2192,154.6032,154.21,154.2923,28461.0
2020-07-27 11:25:00,168.7,168.83,168.39,168.44,30757.0,154.274,154.3929,153.9905,154.0363,30757.0
2020-07-27 11:30:00,168.42,168.49,168.22,168.34,17508.0,154.018,154.082,153.8351,153.9448,17508.0
2020-07-27 11:35:00,168.23,168.32,167.54,167.73,32813.0,153.8442,153.9265,153.2132,153.387,32813.0
2020-07-27 11:40:00,167.83,168.13,167.81,168.07,43455.0,153.4784,153.7528,153.4601,153.6979,43455.0
2020-07-27 11:45:00,167.92,168.27,167.91,168.25,23581.0,153.5607,153.8808,153.5516,153.8625,23581.0
2020-07-27 11:50:00,168.29,168.48,168.21,168.28,5453.0,153.8991,154.0728,153.8259,153.8899,5453.0
2020-07-27 11:55:00,168.35,168.35,168.14,168.17,8458.0,153.9539,153.9539,153.7619,153.7893,8458.0
2020-07-27 12:00:00,168.17,168.21,167.95,168.0,4848.0,153.7893,153.8259,153.5882,153.6339,4848.0
2020-07-27 12:05:00,167.94,168.64,167.78,168.55,48230.0,153.579,154.2192,153.4327,154.1368,48230.0
2020-07-27 12:10:00,168.55,168.98,168.52,168.89,38684.0,154.1368,154.5301,154.1094,154.4478,38684.0
2020-07-27 12:15:00,168.97,169.17,168.91,169.03,23151.0,154.5209,154.7038,154.4661,154.5758,23151.0
2020-07-27 12:20:00,169.12,169.37,169.02,169.06,27378.0,154.6581,154.8867,154.5667,154.6032,27378.0
2020-07-27 12:25:00,169.03,169.35,168.85,169.35,19945.0,154.5758,154.8684,154.4112,154.8684,19945.0
2020-07-27 12:30:00,169.37,169.57,169.11,169.35,18671.0,154.8867,155.0696,154.649,154.8684,18671.0
2020-07-27 12:35:00,169.38,169.5,169.11,169.15,21451.0,154.8959,155.0056,154.649,154.6855,21451.0
2020-07-27 12:40:00,169.16,169.35,169.13,169.31,13710.0,154.6947,154.8684,154.6672,154.8319,13710.0
2020-07-27 12:45:00,169.31,169.6,169.14,169.55,193784.0,154.8319,155.0971,154.6764,155.0513,193784.0
2020-07-27 12:50:00,169.5,169.75,169.43,169.74,87707.0,155.0056,155.2342,154.9416,155.2251,87707.0
2020-07-27 12:55:00,169.73,169.82,169.29,169.69,45249.0,155.2159,155.2982,154.8136,155.1794,45249.0
2020-07-27 13:00:00,169.71,169.86,169.42,169.5,19221.0,155.1977,155.3348,154.9325,155.0056,19221.0
2020-07-27 13:05:00,169.43,169.43,169.01,169.26,27308.0,154.9416,154.9416,154.5575,154.7861,27308.0
2020-07-27 13:10:00,169.27,169.76,169.23,169.59,22681.0,154.7953,155.2434,154.7587,155.0879,22681.0
2020-07-27 13:15:00,169.59,169.97,169.58,169.97,22283.0,155.0879,155.4354,155.0788,155.4354,22283.0
2020-07-27 13:20:00,169.91,170.02,169.81,169.97,64804.0,155.3805,155.4811,155.2891,155.4354,64804.0
2020-07-27 13:25:00,169.99,170.2,169.95,170.11,24788.0,155.4537,155.6458,155.4171,155.5634,24788.0
2020-07-27 13:30:00,170.11,170.15,169.75,169.99,20678.0,155.5634,155.6,155.2342,155.4537,20678.0
2020-07-27 13:35:00,169.98,170.42,169.95,170.28,81677.0,155.4446,155.8469,155.4171,155.7189,81677.0
2020-07-27 13:40:00,170.25,170.35,169.99,170.24,19642.0,155.6915,155.7829,155.4537,155.6823,19642.0
2020-07-27 13:45:00,170.25,170.38,169.91,169.91,10982.0,155.6915,155.8104,155.3805,155.3805,10982.0
2020-07-27 13:50:00,169.92,170.03,169.85,169.91,18855.0,155.3897,155.4903,155.3257,155.3805,18855.0
2020-07-27 13:55:00,169.9,169.93,169.75,169.78,13329.0,155.3714,155.3988,155.2342,155.2617,13329.0
2020-07-27 14:00:00,169.79,169.91,169.36,169.53,20513.0,155.2708,155.3805,154.8776,155.033,20513.0
2020-07-27 14:05:00,169.59,169.67,169.38,169.5,12706.0,155.0879,155.1611,154.8959,155.0056,12706.0
2020-07-27 14:10:00,169.52,169.55,169.33,169.37,7269.0,155.0239,155.0513,154.8501,154.8867,7269.0
2020-07-27 14:15:00,169.38,169.47,169.27,169.4,9778.0,154.8959,154.9782,154.7953,154.9142,9778.0
2020-07-27 14:20:00,169.38,170.0,169.38,170.0,12961.0,154.8959,155.4629,154.8959,155.4629,12961.0
2020-07-27 14:25:00,169.99,169.99,169.79,169.82,5044.0,155.4537,155.4537,155.2708,155.2982,5044.0
2020-07-27 14:30:00,169.79,169.95,169.75,169.79,13028.0,155.2708,155.4171,155.2342,155.2708,13028.0
2020-07-27 14:35:00,169.82,170.05,169.81,170.01,8762.0,155.2982,155.5086,155.2891,155.472,8762.0
2020-07-27 14:40:00,170.01,170.21,169.89,170.21,13031.0,155.472,155.6549,155.3623,155.6549,13031.0
2020-07-27 14:45:00,170.19,170.25,170.01,170.2,10370.0,155.6366,155.6915,155.472,155.6458,10370.0
2020-07-27 14:50:00,170.17,170.25,170.09,170.16,10872.0,155.6183,155.6915,155.5452,155.6092,10872.0
2020-07-27 14:55:00,170.19,170.25,170.0,170.25,13846.0,155.6366,155.6915,155.4629,155.6915,13846.0
2020-07-27 15:00:00,170.24,170.29,170.05,170.1,21041.0,155.6823,155.7281,155.5086,155.5543,21041.0
2020-07-27 15:05:00,170.12,170.22,170.03,170.11,12354.0,155.5726,155.664,155.4903,155.5634,12354.0
2020-07-27 15:10:00,170.11,170.38,170.09,170.37,12288.0,155.5634,155.8104,155.5452,155.8012,12288.0
2020-07-27 15:15:00,170.41,170.5,170.16,170.16,17418.0,155.8378,155.9201,155.6092,155.6092,17418.0
2020-07-27 15:20:00,170.17,170.46,170.16,170.34,20811.0,155.6183,155.8835,155.6092,155.7738,20811.0
2020-07-27 15:25:00,170.37,170.5,170.32,170.39,22835.0,155.8012,155.9201,155.7555,155.8195,22835.0
2020-07-27 15:30:00,170.38,170.58,170.34,170.45,42439.0,155.8104,155.9933,155.7738,155.8744,42439.0
2020-07-27 15:35:00,170.45,170.45,170.17,170.19,33337.0,155.8744,155.8744,155.6183,155.6366,33337.0
2020-07-27 15:40:00,170.21,170.34,170.13,170.29,27546.0,155.6549,155.7738,155.5817,155.7281,27546.0
2020-07-27 15:45:00,170.28,170.62,170.24,170.6,28963.0,155.7189,156.0298,155.6823,156.0115,28963.0
2020-07-27 15:50:00,170.62,170.68,170.37,170.53,55465.0,156.0298,156.0847,155.8012,155.9475,55465.0
2020-07-27 15:55:00,170.54,170.72,170.44,170.64,129362.0,155.9567,156.1213,155.8652,156.0481,129362.0
2020-07-28 09:30:00,169.42,170.33,169.02,169.4,54045.0,154.9325,155.7646,154.5667,154.9142,54045.0
2020-07-28 09:35:00,169.47,170.11,169.34,169.7,21424.0,154.9782,155.5634,154.8593,155.1885,21424.0
2020-07-28 09:40:00,169.75,169.89,169.54,169.72,12640.0,155.2342,155.3623,155.0422,155.2068,12640.0
2020-07-28 09:45:00,169.73,170.1,169.45,169.45,29638.0,155.2159,155.5543,154.9599,154.9599,29638.0
2020-07-28 09:50:00,169.46,169.46,168.8,169.0,32815.0,154.969,154.969,154.3655,154.5484,32815.0
2020-07-28 09:55:00,168.94,169.39,168.86,169.2,25207.0,154.4935,154.905,154.4203,154.7313,25207.0
2020-07-28 10:00:00,169.19,169.47,169.11,169.26,19259.0,154.7221,154.9782,154.649,154.7861,19259.0
2020-07-28 10:05:00,169.27,169.51,169.09,169.25,18840.0,154.7953,155.0148,154.6307,154.777,18840.0
2020-07-28 10:10:00,169.21,169.36,168.93,169.14,13897.0,154.7404,154.8776,154.4844,154.6764,13897.0
2020-07-28 10:15:00,169.24,169.63,169.21,169.35,13177.0,154.7678,155.1245,154.7404,154.8684,13177.0
2020-07-28 10:20:00,169.35,169.4,168.94,168.98,10208.0,154.8684,154.9142,154.4935,154.5301,10208.0
2020-07-28 10:25:00,169.02,169.03,168.63,168.88,17722.0,154.5667,154.5758,154.21,154.4386,17722.0
2020-07-28 10:30:00,168.88,169.11,168.67,168.67,15604.0,154.4386,154.649,154.2466,154.2466,15604.0
2020-07-28 10:35:00,168.66,168.68,168.46,168.62,14746.0,154.2374,154.2557,154.0545,154.2009,14746.0
2020-07-28 10:40:00,168.65,168.69,168.42,168.42,15372.0,154.2283,154.2649,154.018,154.018,15372.0
2020-07-28 10:45:00,168.43,168.45,168.16,168.45,14748.0,154.0271,154.0454,153.7802,154.0454,14748.0
2020-07-28 10:50:00,168.39,168.4,168.01,168.19,24968.0,153.9905,153.9997,153.643,153.8076,24968.0
2020-07-28 10:55:00,168.21,168.58,168.21,168.3,12755.0,153.8259,154.1643,153.8259,153.9082,12755.0
2020-07-28 11:00:00,168.3,168.49,167.65,167.76,19291.0,153.9082,154.082,153.3138,153.4144,19291.0
2020-07-28 11:05:00,167.71,167.81,167.62,167.67,16307.0,153.3687,153.4601,153.2864,153.3321,16307.0
2020-07-28 11:10:00,168.09,168.39,167.82,168.13,12031.0,153.7162,153.9905,153.4693,153.7528,12031.0
2020-07-28 11:15:00,168.24,168.24,167.96,168.08,14246.0,153.8534,153.8534,153.5973,153.707,14246.0
2020-07-28 11:20:00,168.11,168.16,168.05,168.15,7756.0,153.7345,153.7802,153.6796,153.7711,7756.0
2020-07-28 11:25:00,168.12,168.3,168.03,168.21,12272.0,153.7436,153.9082,153.6613,153.8259,12272.0
2020-07-28 11:30:00,168.21,168.26,167.96,168.17,13484.0,153.8259,153.8716,153.5973,153.7893,13484.0
2020-07-28 11:35:00,168.14,168.23,167.94,168.02,10500.0,153.7619,153.8442,153.579,153.6522,10500.0
2020-07-28 11:40:00,168.0,168.1,167.67,167.71,13324.0,153.6339,153.7253,153.3321,153.3687,13324.0
2020-07-28 11:45:00,167.72,167.84,167.58,167.84,14104.0,153.3778,153.4876,153.2498,153.4876,14104.0
2020-07-28 11:50:00,167.8,167.87,167.7,167.79,16425.0,153.451,153.515,153.3595,153.4418,16425.0
2020-07-28 11:55:00,167.77,167.84,167.44,167.54,19915.0,153.4235,153.4876,153.1218,153.2132,19915.0
2020-07-28 12:00:00,167.53,167.74,167.42,167.64,15874.0,153.2041,153.3961,153.1035,153.3047,15874.0
2020-07-28 12:05:00,167.6,167.6,167.43,167.43,5750.0,153.2681,153.2681,153.1126,153.1126,5750.0
2020-07-28 12:10:00,167.44,167.69,167.41,167.65,10258.0,153.1218,153.3504,153.0943,153.3138,10258.0
2020-07-28 12:15:00,167.65,167.84,167.52,167.56,7170.0,153.3138,153.4876,153.1949,153.2315,7170.0
2020-07-28 12:20:00,167.57,167.75,167.56,167.66,12553.0,153.2406,153.4053,153.2315,153.323,12553.0
2020-07-28 12:25:00,167.65,167.7,167.37,167.52,13913.0,153.3138,153.3595,153.0578,153.1949,13913.0
2020-07-28 12:30:00,167.65,167.66,167.43,167.59,5871.0,153.3138,153.323,153.1126,153.2589,5871.0
2020-07-28 12:35:00,167.58,167.7,167.53,167.7,8034.0,153.2498,153.3595,153.2041,153.3595,8034.0
2020-07-28 12:40:00,167.67,167.73,167.5,167.5,18287.0,153.3321,153.387,153.1766,153.1766,18287.0
2020-07-28 12:45:00,167.46,167.56,167.34,167.34,12436.0,153.1401,153.2315,153.0303,153.0303,12436.0
2020-07-28 12:50:00,167.36,167.64,167.34,167.61,71804.0,153.0486,153.3047,153.0303,153.2772,71804.0
2020-07-28 12:55:00,167.63,167.67,167.52,167.57,10752.0,153.2955,153.3321,153.1949,153.2406,10752.0
2020-07-28 13:00:00,167.62,168.0,167.54,167.93,9899.0,153.2864,153.6339,153.2132,153.5699,9899.0
2020-07-28 13:05:00,167.99,168.56,167.98,168.51,22919.0,153.6247,154.146,153.6156,154.1003,22919.0
2020-07-28 13:10:00,168.48,168.49,168.06,168.06,5009.0,154.0728,154.082,153.6887,153.6887,5009.0
2020-07-28 13:15:00,168.01,168.12,167.75,167.75,7125.0,153.643,153.7436,153.4053,153.4053,7125.0
2020-07-28 13:20:00,167.78,168.04,167.71,167.88,31561.0,153.4327,153.6705,153.3687,153.5241,31561.0
2020-07-28 13:25:00,167.87,167.88,167.67,167.73,11022.0,153.515,153.5241,153.3321,153.387,11022.0
2020-07-28 13:30:00,167.75,168.34,167.75,168.18,20067.0,153.4053,153.9448,153.4053,153.7985,20067.0
2020-07-28 13:35:00,168.18,168.33,168.04,168.14,22611.0,153.7985,153.9357,153.6705,153.7619,22611.0
2020-07-28 13:40:00,168.15,168.38,168.08,168.29,23370.0,153.7711,153.9814,153.707,153.8991,23370.0
2020-07-28 13:45:00,168.28,168.28,167.94,168.08,16711.0,153.8899,153.8899,153.579,153.707,16711.0
2020-07-28 13:50:00,168.05,168.18,168.0,168.08,33488.0,153.6796,153.7985,153.6339,153.707,33488.0
2020-07-28 13:55:00,168.06,168.1,167.99,168.01,11000.0,153.6887,153.7253,153.6247,153.643,11000.0
2020-07-28 14:00:00,168.01,168.19,167.95,168.0,35755.0,153.643,153.8076,153.5882,153.6339,35755.0
2020-07-28 14:05:00,167.94,168.0,167.91,167.94,24766.0,153.579,153.6339,153.5516,153.579,24766.0
2020-07-28 14:10:00,167.91,168.13,167.7,167.73,11218.0,153.5516,153.7528,153.3595,153.387,11218.0
2020-07-28 14:15:00,167.75,167.79,167.55,167.56,8720.0,153.4053,153.4418,153.2224,153.2315,8720.0
2020-07-28 14:20:00,167.55,167.63,167.45,167.51,14269.0,153.2224,153.2955,153.1309,153.1858,14269.0
2020-07-28 14:25:00,167.5,167.54,167.42,167.43,8819.0,153.1766,153.2132,153.1035,153.1126,8819.0
2020-07-28 14:30:00,167.42,167.52,167.38,167.43,8771.0,153.1035,153.1949,153.0669,153.1126,8771.0
2020-07-28 14:35:00,167.44,167.56,167.4,167.52,13780.0,153.1218,153.2315,153.0852,153.1949,13780.0
2020-07-28 14:40:00,167.52,167.53,167.42,167.49,35762.0,153.1949,153.2041,153.1035,153.1675,35762.0
2020-07-28 14:45:00,167.48,167.67,167.26,167.34,37029.0,153.1583,153.3321,152.9572,153.0303,37029.0
2020-07-28 14:50:00,167.35,167.56,167.34,167.49,13880.0,153.0395,153.2315,153.0303,153.1675,13880.0
2020-07-28 14:55:00,167.46,167.52,167.38,167.44,10426.0,153.1401,153.1949,153.0669,153.1218,10426.0
2020-07-28 15:00:00,167.46,167.46,167.23,167.36,9933.0,153.1401,153.1401,152.9297,153.0486,9933.0
2020-07-28 15:05:00,167.4,167.5,167.34,167.44,25144.0,153.0852,153.1766,153.0303,153.1218,25144.0
2020-07-28 15:10:00,167.49,167.54,167.4,167.46,19441.0,153.1675,153.2132,153.0852,153.1401,19441.0
2020-07-28 15:15:00,167.48,167.58,167.36,167.52,19118.0,153.1583,153.2498,153.0486,153.1949,19118.0
2020-07-28 15:20:00,167.5,167.52,167.36,167.47,24615.0,153.1766,153.1949,153.0486,153.1492,24615.0
2020-07-28 15:25:00,167.49,167.61,167.3,167.42,44146.0,153.1675,153.2772,152.9937,153.1035,44146.0
2020-07-28 15:30:00,167.4,167.54,167.25,167.26,28535.0,153.0852,153.2132,152.948,152.9572,28535.0
2020-07-28 15:35:00,167.28,167.49,167.24,167.32,34247.0,152.9754,153.1675,152.9389,153.012,34247.0
2020-07-28 15:40:00,167.34,167.42,167.02,167.29,35931.0,153.0303,153.1035,152.7377,152.9846,35931.0
2020-07-28 15:45:00,167.3,167.63,167.3,167.46,51936.0,152.9937,153.2955,152.9937,153.1401,51936.0
2020-07-28 15:50:00,167.41,167.41,166.81,167.08,85001.0,153.0943,153.0943,152.5456,152.7925,85001.0
2020-07-28 15:55:00,167.05,167.11,166.71,166.94,139428.0,152.7651,152.82,152.4542,152.6645,139428.0
2020-07-29 09:30:00,167.1,169.89,167.01,169.37,125131.0,152.8108,155.3623,152.7285,154.8867,125131.0
2020-07-29 09:35:00,169.28,170.07,168.9,169.44,69082.0,154.8044,155.5269,154.4569,154.9507,69082.0
2020-07-29 09:40:00,169.44,169.6,168.9,169.22,37939.0,154.9507,155.0971,154.4569,154.7496,37939.0
2020-07-29 09:45:00,169.22,169.84,168.72,169.8,143399.0,154.7496,155.3165,154.2923,155.28,143399.0
2020-07-29 09:50:00,169.8,170.11,169.45,170.11,39324.0,155.28,155.5634,154.9599,155.5634,39324.0
2020-07-29 09:55:00,170.14,170.28,169.25,169.25,30767.0,155.5909,155.7189,154.777,154.777,30767.0
2020-07-29 10:00:00,169.35,169.94,169.17,169.7,74713.0,154.8684,155.408,154.7038,155.1885,74713.0
2020-07-29 10:05:00,169.73,170.33,169.67,170.11,93548.0,155.2159,155.7646,155.1611,155.5634,93548.0
2020-07-29 10:10:00,170.08,170.87,170.08,170.46,119896.0,155.536,156.2585,155.536,155.8835,119896.0
2020-07-29 10:15:00,170.46,170.83,169.71,169.71,47514.0,155.8835,156.2219,155.1977,155.1977,47514.0
2020-07-29 10:20:00,169.75,171.29,169.25,170.86,297257.0,155.2342,156.6425,154.777,156.2493,297257.0
2020-07-29 10:25:00,170.97,171.0,170.29,170.7,29409.0,156.3499,156.3773,155.7281,156.103,29409.0
2020-07-29 10:30:00,170.8,171.36,170.79,171.28,127971.0,156.1944,156.7066,156.1853,156.6334,127971.0
2020-07-29 10:35:00,171.3,171.37,170.52,170.68,48158.0,156.6517,156.7157,155.9384,156.0847,48158.0
2020-07-29 10:40:00,170.71,170.79,170.29,170.53,19324.0,156.1121,156.1853,155.7281,155.9475,19324.0
2020-07-29 10:45:00,170.51,170.65,170.05,170.09,20304.0,155.9292,156.0573,155.5086,155.5452,20304.0
2020-07-29 10:50:00,170.1,170.19,169.39,169.5,21312.0,155.5543,155.6366,154.905,155.0056,21312.0
2020-07-29 10:55:00,169.55,169.98,169.44,169.86,12134.0,155.0513,155.4446,154.9507,155.3348,12134.0
2020-07-29 11:00:00,169.91,170.0,169.65,169.65,11379.0,155.3805,155.4629,155.1428,155.1428,11379.0
2020-07-29 11:05:00,169.65,169.72,169.57,169.6,14491.0,155.1428,155.2068,155.0696,155.0971,14491.0
2020-07-29 11:10:00,169.6,169.65,169.43,169.61,12214.0,155.0971,155.1428,154.9416,155.1062,12214.0
2020-07-29 11:15:00,169.61,169.62,169.28,169.33,14910.0,155.1062,155.1153,154.8044,154.8501,14910.0
2020-07-29 11:20:00,169.37,169.43,168.99,169.05,11278.0,154.8867,154.9416,154.5392,154.5941,11278.0
2020-07-29 11:25:00,169.04,169.62,169.02,169.58,7056.0,154.5849,155.1153,154.5667,155.0788,7056.0
2020-07-29 11:30:00,169.58,169.63,169.31,169.41,53196.0,155.0788,155.1245,154.8319,154.9233,53196.0
2020-07-29 11:35:00,169.48,169.68,169.43,169.49,14003.0,154.9873,155.1702,154.9416,154.9965,14003.0
2020-07-29 11:40:00,169.49,169.67,169.44,169.49,18563.0,154.9965,155.1611,154.9507,154.9965,18563.0
2020-07-29 11:45:00,169.46,169.64,169.41,169.56,12744.0,154.969,155.1336,154.9233,155.0605,12744.0
2020-07-29 11:50:00,169.47,169.47,169.19,169.19,8783.0,154.9782,154.9782,154.7221,154.7221,8783.0
2020-07-29 11:55:00,169.09,169.22,168.91,169.1,11729.0,154.6307,154.7496,154.4661,154.6398,11729.0
2020-07-29 12:00:00,169.08,169.24,168.9,169.24,10932.0,154.6215,154.7678,154.4569,154.7678,10932.0
2020-07-29 12:05:00,169.32,169.48,169.18,169.19,10043.0,154.841,154.9873,154.713,154.7221,10043.0
2020-07-29 12:10:00,169.22,169.55,169.21,169.37,8210.0,154.7496,155.0513,154.7404,154.8867,8210.0
2020-07-29 12:15:00,169.38,169.41,169.27,169.39,9161.0,154.8959,154.9233,154.7953,154.905,9161.0
2020-07-29 12:20:00,169.4,169.41,169.28,169.28,7154.0,154.9142,154.9233,154.8044,154.8044,7154.0
2020-07-29 12:25:00,169.3,169.37,169.25,169.3,5400.0,154.8227,154.8867,154.777,154.8227,5400.0
2020-07-29 12:30:00,169.31,169.38,168.93,169.01,8707.0,154.8319,154.8959,154.4844,154.5575,8707.0
2020-07-29 12:35:00,168.97,169.28,168.96,169.22,14731.0,154.5209,154.8044,154.5118,154.7496,14731.0
2020-07-29 12:40:00,169.26,169.41,169.08,169.32,16819.0,154.7861,154.9233,154.6215,154.841,16819.0
2020-07-29 12:45:00,169.35,169.43,169.09,169.42,15339.0,154.8684,154.9416,154.6307,154.9325,15339.0
2020-07-29 12:50:00,169.44,169.56,169.41,169.47,11092.0,154.9507,155.0605,154.9233,154.9782,11092.0
2020-07-29 12:55:00,169.47,169.63,169.38,169.53,9970.0,154.9782,155.1245,154.8959,155.033,9970.0
2020-07-29 13:00:00,169.56,169.56,169.38,169.39,10015.0,155.0605,155.0605,154.8959,154.905,10015.0
2020-07-29 13:05:00,169.39,169.63,169.26,169.37,20476.0,154.905,155.1245,154.7861,154.8867,20476.0
2020-07-29 13:10:00,169.34,169.49,169.09,169.09,10957.0,154.8593,154.9965,154.6307,154.6307,10957.0
2020-07-29 13:15:00,169.12,169.23,169.05,169.15,14972.0,154.6581,154.7587,154.5941,154.6855,14972.0
2020-07-29 13:20:00,169.16,169.66,169.15,169.52,33421.0,154.6947,155.1519,154.6855,155.0239,33421.0
2020-07-29 13:25:00,169.54,169.65,169.53,169.6,13204.0,155.0422,155.1428,155.033,155.0971,13204.0
2020-07-29 13:30:00,169.6,169.67,169.55,169.62,23899.0,155.0971,155.1611,155.0513,155.1153,23899.0
2020-07-29 13:35:00,169.59,169.72,169.43,169.43,4917.0,155.0879,155.2068,154.9416,154.9416,4917.0
2020-07-29 13:40:00,169.51,169.51,169.24,169.45,4683.0,155.0148,155.0148,154.7678,154.9599,4683.0
2020-07-29 13:45:00,169.5,169.77,169.45,169.77,9188.0,155.0056,155.2525,154.9599,155.2525,9188.0
2020-07-29 13:50:00,169.81,170.41,169.8,170.4,27382.0,155.2891,155.8378,155.28,155.8286,27382.0
2020-07-29 13:55:00,170.39,170.61,170.34,170.59,21989.0,155.8195,156.0207,155.7738,156.0024,21989.0
2020-07-29 14:00:00,170.59,170.61,169.79,169.79,26372.0,156.0024,156.0207,155.2708,155.2708,26372.0
2020-07-29 14:05:00,169.72,169.94,169.66,169.89,11039.0,155.2068,155.408,155.1519,155.3623,11039.0
2020-07-29 14:10:00,169.9,169.9,169.51,169.62,13595.0,155.3714,155.3714,155.0148,155.1153,13595.0
2020-07-29 14:15:00,169.64,169.96,169.59,169.91,14748.0,155.1336,155.4263,155.0879,155.3805,14748.0
2020-07-29 14:20:00,169.89,169.89,169.74,169.79,8581.0,155.3623,155.3623,155.2251,155.2708,8581.0
2020-07-29 14:25:00,169.81,169.86,169.38,169.4,7822.0,155.2891,155.3348,154.8959,154.9142,7822.0
2020-07-29 14:30:00,169.41,169.65,169.38,169.5,9554.0,154.9233,155.1428,154.8959,155.0056,9554.0
2020-07-29 14:35:00,169.46,169.69,169.4,169.69,6488.0,154.969,155.1794,154.9142,155.1794,6488.0
2020-07-29 14:40:00,169.64,169.86,169.6,169.79,7398.0,155.1336,155.3348,155.0971,155.2708,7398.0
2020-07-29 14:45:00,169.76,169.84,169.68,169.78,14001.0,155.2434,155.3165,155.1702,155.2617,14001.0
2020-07-29 14:50:00,169.8,169.87,169.45,169.62,10116.0,155.28,155.344,154.9599,155.1153,10116.0
2020-07-29 14:55:00,169.68,169.76,169.46,169.48,11387.0,155.1702,155.2434,154.969,154.9873,11387.0
2020-07-29 15:00:00,169.46,169.52,169.18,169.2,13361.0,154.969,155.0239,154.713,154.7313,13361.0
2020-07-29 15:05:00,169.2,169.3,169.14,169.23,12771.0,154.7313,154.8227,154.6764,154.7587,12771.0
2020-07-29 15:10:00,169.24,169.58,169.21,169.58,16478.0,154.7678,155.0788,154.7404,155.0788,16478.0
2020-07-29 15:15:00,169.57,169.6,169.43,169.48,23609.0,155.0696,155.0971,154.9416,154.9873,23609.0
2020-07-29 15:20:00,169.5,169.65,169.4,169.56,43744.0,155.0056,155.1428,154.9142,155.0605,43744.0
2020-07-29 15:25:00,169.56,169.62,169.06,169.34,11195.0,155.0605,155.1153,154.6032,154.8593,11195.0
2020-07-29 15:30:00,169.33,169.9,169.29,169.55,38103.0,154.8501,155.3714,154.8136,155.0513,38103.0
2020-07-29 15:35:00,169.53,169.55,169.25,169.41,16885.0,155.033,155.0513,154.777,154.9233,16885.0
2020-07-29 15:40:00,169.44,169.46,169.2,169.43,26354.0,154.9507,154.969,154.7313,154.9416,26354.0
2020-07-29 15:45:00,169.41,169.7,169.38,169.49,42416.0,154.9233,155.1885,154.8959,154.9965,42416.0
2020-07-29 15:50:00,169.46,169.76,169.36,169.64,103377.0,154.969,155.2434,154.8776,155.1336,103377.0
2020-07-29 15:55:00,169.65,169.72,169.44,169.54,243606.0,155.1428,155.2068,154.9507,155.0422,243606.0
2020-07-30 09:30:00,174.15,174.34,171.74,173.2,257440.0,159.258,159.4317,157.0541,158.3892,257440.0
2020-07-30 09:35:00,173.15,173.3,172.5,172.8,80861.0,158.3435,158.4807,157.7491,158.0234,80861.0
2020-07-30 09:40:00,172.98,172.99,171.52,172.04,62926.0,158.188,158.1972,156.8529,157.3284,62926.0
2020-07-30 09:45:00,172.19,172.8,171.77,171.93,74396.0,157.4656,158.0234,157.0815,157.2278,74396.0
2020-07-30 09:50:00,171.88,172.42,171.5,171.56,52409.0,157.1821,157.6759,156.8346,156.8895,52409.0
2020-07-30 09:55:00,171.62,171.62,170.68,170.75,54582.0,156.9443,156.9443,156.0847,156.1487,54582.0
2020-07-30 10:00:00,170.74,171.44,170.5,171.0,70277.0,156.1396,156.7797,155.9201,156.3773,70277.0
2020-07-30 10:05:00,171.08,171.54,170.88,171.54,29620.0,156.4505,156.8712,156.2676,156.8712,29620.0
2020-07-30 10:10:00,171.5,171.76,170.36,170.6,37198.0,156.8346,157.0724,155.7921,156.0115,37198.0
2020-07-30 10:15:00,170.6,170.68,169.86,170.24,40008.0,156.0115,156.0847,155.3348,155.6823,40008.0
2020-07-30 10:20:00,170.2,170.69,169.98,170.55,53698.0,155.6458,156.0938,155.4446,155.9658,53698.0
2020-07-30 10:25:00,170.5,170.84,170.31,170.79,63476.0,155.9201,156.231,155.7463,156.1853,63476.0
2020-07-30 10:30:00,170.78,172.29,170.73,172.2,91744.0,156.1762,157.557,156.1304,157.4747,91744.0
2020-07-30 10:35:00,172.25,172.28,171.43,171.71,53721.0,157.5204,157.5479,156.7706,157.0266,53721.0
2020-07-30 10:40:00,171.73,171.97,171.68,171.68,30319.0,157.0449,157.2644,156.9992,156.9992,30319.0
2020-07-30 10:45:00,171.72,172.19,171.6,171.84,36886.0,157.0358,157.4656,156.926,157.1455,36886.0
2020-07-30 10:50:00,171.78,172.03,171.71,172.03,12662.0,157.0906,157.3193,157.0266,157.3193,12662.0
2020-07-30 10:55:00,172.0,172.71,171.94,172.59,141881.0,157.2918,157.9411,157.237,157.8314,141881.0
2020-07-30 11:00:00,172.56,172.8,172.28,172.65,22746.0,157.8039,158.0234,157.5479,157.8862,22746.0
2020-07-30 11:05:00,172.77,173.2,172.66,173.07,57182.0,157.996,158.3892,157.8954,158.2703,57182.0
2020-07-30 11:10:00,173.04,173.8,173.04,173.26,95289.0,158.2429,158.9379,158.2429,158.4441,95289.0
2020-07-30 11:15:00,173.25,174.06,173.21,174.05,72069.0,158.4349,159.1757,158.3984,159.1665,72069.0
2020-07-30 11:20:00,174.02,174.11,173.56,173.8,81172.0,159.1391,159.2214,158.7184,158.9379,81172.0
2020-07-30 11:25:00,173.78,174.5,173.77,174.22,91838.0,158.9196,159.578,158.9105,159.322,91838.0
2020-07-30 11:30:00,174.17,174.24,173.79,173.89,50361.0,159.2763,159.3403,158.9288,159.0202,50361.0
2020-07-30 11:35:00,173.95,174.14,173.7,173.82,44003.0,159.0751,159.2488,158.8465,158.9562,44003.0
2020-07-30 11:40:00,173.84,174.12,173.72,174.0,30921.0,158.9745,159.2305,158.8647,159.1208,30921.0
2020-07-30 11:45:00,174.01,174.33,173.73,173.78,47531.0,159.1299,159.4226,158.8739,158.9196,47531.0
2020-07-30 11:50:00,173.8,173.82,173.36,173.54,27943.0,158.9379,158.9562,158.5355,158.7001,27943.0
2020-07-30 11:55:00,173.62,173.64,173.21,173.35,32188.0,158.7733,158.7916,158.3984,158.5264,32188.0
2020-07-30 12:00:00,173.34,173.5,173.01,173.09,25271.0,158.5172,158.6636,158.2155,158.2886,25271.0
2020-07-30 12:05:00,173.05,173.09,172.64,172.85,20971.0,158.252,158.2886,157.8771,158.0691,20971.0
2020-07-30 12:10:00,172.86,172.95,172.69,172.79,20931.0,158.0783,158.1606,157.9228,158.0143,20931.0
2020-07-30 12:15:00,172.83,173.5,172.82,173.25,44692.0,158.0509,158.6636,158.0417,158.4349,44692.0
2020-07-30 12:20:00,173.22,173.22,172.78,172.88,21003.0,158.4075,158.4075,158.0051,158.0966,21003.0
2020-07-30 12:25:00,172.9,173.3,172.87,173.12,20689.0,158.1149,158.4807,158.0874,158.3161,20689.0
2020-07-30 12:30:00,173.16,173.27,173.06,173.23,48455.0,158.3526,158.4532,158.2612,158.4166,48455.0
2020-07-30 12:35:00,173.23,173.24,172.79,172.89,24112.0,158.4166,158.4258,158.0143,158.1057,24112.0
2020-07-30 12:40:00,172.95,172.98,172.5,172.98,21563.0,158.1606,158.188,157.7491,158.188,21563.0
2020-07-30 12:45:00,172.99,173.0,172.72,172.92,15620.0,158.1972,158.2063,157.9503,158.1332,15620.0
2020-07-30 12:50:00,172.92,173.25,172.91,173.1,13115.0,158.1332,158.4349,158.124,158.2978,13115.0
2020-07-30 12:55:00,173.1,173.22,172.96,173.18,12186.0,158.2978,158.4075,158.1697,158.3709,12186.0
2020-07-30 13:00:00,173.18,173.4,173.16,173.39,24922.0,158.3709,158.5721,158.3526,158.563,24922.0
2020-07-30 13:05:00,173.38,173.75,173.37,173.5,49693.0,158.5538,158.8922,158.5447,158.6636,49693.0
2020-07-30 13:10:00,173.5,173.83,173.43,173.79,23499.0,158.6636,158.9653,158.5995,158.9288,23499.0
2020-07-30 13:15:00,173.77,173.85,173.34,173.34,17824.0,158.9105,158.9836,158.5172,158.5172,17824.0
2020-07-30 13:20:00,173.38,173.38,173.21,173.27,19435.0,158.5538,158.5538,158.3984,158.4532,19435.0
2020-07-30 13:25:00,173.22,173.26,172.93,172.95,10331.0,158.4075,158.4441,158.1423,158.1606,10331.0
2020-07-30 13:30:00,172.94,172.99,172.7,172.96,12651.0,158.1514,158.1972,157.932,158.1697,12651.0
2020-07-30 13:35:00,172.97,172.98,172.47,172.52,15484.0,158.1789,158.188,157.7216,157.7674,15484.0
2020-07-30 13:40:00,172.62,173.23,172.58,173.21,14141.0,157.8588,158.4166,157.8222,158.3984,14141.0
2020-07-30 13:45:00,173.22,173.24,173.06,173.16,14801.0,158.4075,158.4258,158.2612,158.3526,14801.0
2020-07-30 13:50:00,173.14,173.3,173.09,173.25,26783.0,158.3343,158.4807,158.2886,158.4349,26783.0
2020-07-30 13:55:00,173.24,173.56,173.2,173.45,22426.0,158.4258,158.7184,158.3892,158.6178,22426.0
2020-07-30 14:00:00,173.44,173.47,173.14,173.44,14870.0,158.6087,158.6361,158.3343,158.6087,14870.0
2020-07-30 14:05:00,173.46,173.59,173.35,173.52,13840.0,158.627,158.7459,158.5264,158.6818,13840.0
2020-07-30 14:10:00,173.5,173.56,173.25,173.34,18761.0,158.6636,158.7184,158.4349,158.5172,18761.0
2020-07-30 14:15:00,173.32,173.82,173.32,173.81,79493.0,158.499,158.9562,158.499,158.947,79493.0
2020-07-30 14:20:00,173.77,174.0,173.64,173.99,28309.0,158.9105,159.1208,158.7916,159.1117,28309.0
2020-07-30 14:25:00,173.98,173.99,173.72,173.78,23993.0,159.1025,159.1117,158.8647,158.9196,23993.0
2020-07-30 14:30:00,173.77,173.89,173.51,173.85,17834.0,158.9105,159.0202,158.6727,158.9836,17834.0
2020-07-30 14:35:00,173.9,174.06,173.88,174.01,21898.0,159.0294,159.1757,159.0111,159.1299,21898.0
2020-07-30 14:40:00,174.04,174.15,173.99,174.11,57112.0,159.1574,159.258,159.1117,159.2214,57112.0
2020-07-30 14:45:00,174.11,174.16,173.65,173.72,50035.0,159.2214,159.2671,158.8007,158.8647,50035.0
2020-07-30 14:50:00,173.75,173.85,173.39,173.48,15213.0,158.8922,158.9836,158.563,158.6453,15213.0
2020-07-30 14:55:00,173.55,173.66,173.45,173.66,26971.0,158.7093,158.8099,158.6178,158.8099,26971.0
2020-07-30 15:00:00,173.71,173.88,173.55,173.56,18136.0,158.8556,159.0111,158.7093,158.7184,18136.0
2020-07-30 15:05:00,173.59,173.61,173.15,173.2,22502.0,158.7459,158.7642,158.3435,158.3892,22502.0
2020-07-30 15:10:00,173.19,173.33,173.02,173.29,25798.0,158.3801,158.5081,158.2246,158.4715,25798.0
2020-07-30 15:15:00,173.34,173.51,173.11,173.3,87560.0,158.5172,158.6727,158.3069,158.4807,87560.0
2020-07-30 15:20:00,173.27,173.44,173.04,173.22,44914.0,158.4532,158.6087,158.2429,158.4075,44914.0
2020-07-30 15:25:00,173.27,173.34,173.13,173.22,33404.0,158.4532,158.5172,158.3252,158.4075,33404.0
2020-07-30 15:30:00,173.16,173.28,173.07,173.18,64785.0,158.3526,158.4624,158.2703,158.3709,64785.0
2020-07-30 15:35:00,173.17,173.25,172.96,173.0,44919.0,158.3618,158.4349,158.1697,158.2063,44919.0
2020-07-30 15:40:00,173.0,173.17,172.76,172.9,36888.0,158.2063,158.3618,157.9868,158.1149,36888.0
2020-07-30 15:45:00,172.87,173.31,172.72,173.25,47394.0,158.0874,158.4898,157.9503,158.4349,47394.0
2020-07-30 15:50:00,173.28,173.4,172.92,173.09,78147.0,158.4624,158.5721,158.1332,158.2886,78147.0
2020-07-30 15:55:00,173.08,173.21,172.58,172.72,180650.0,158.2795,158.3984,157.8222,157.9503,180650.0
2020-07-31 09:30:00,172.0,172.69,171.16,171.67,38711.0,157.2918,157.9228,156.5237,156.99,38711.0
2020-07-31 09:35:00,171.52,172.5,171.49,172.08,22922.0,156.8529,157.7491,156.8254,157.365,22922.0
2020-07-31 09:40:00,172.11,172.6,171.96,172.5,20796.0,157.3924,157.8405,157.2552,157.7491,20796.0
2020-07-31 09:45:00,172.59,172.71,172.06,172.16,40350.0,157.8314,157.9411,157.3467,157.4381,40350.0
2020-07-31 09:50:00,172.15,172.17,171.46,171.96,20704.0,157.429,157.4473,156.798,157.2552,20704.0
2020-07-31 09:55:00,171.81,172.4,171.81,172.07,16663.0,157.1181,157.6576,157.1181,157.3558,16663.0
2020-07-31 10:00:00,172.07,172.17,171.67,171.72,19575.0,157.3558,157.4473,156.99,157.0358,19575.0
2020-07-31 10:05:00,171.72,171.76,170.74,170.76,19604.0,157.0358,157.0724,156.1396,156.1579,19604.0
2020-07-31 10:10:00,170.86,170.86,170.3,170.45,24081.0,156.2493,156.2493,155.7372,155.8744,24081.0
2020-07-31 10:15:00,170.45,170.56,169.74,169.75,38226.0,155.8744,155.975,155.2251,155.2342,38226.0
2020-07-31 10:20:00,169.78,169.82,169.18,169.69,30113.0,155.2617,155.2982,154.713,155.1794,30113.0
2020-07-31 10:25:00,169.68,169.71,169.26,169.4,18655.0,155.1702,155.1977,154.7861,154.9142,18655.0
2020-07-31 10:30:00,169.36,169.47,169.04,169.08,11354.0,154.8776,154.9782,154.5849,154.6215,11354.0
2020-07-31 10:35:00,169.08,169.66,168.94,169.64,12621.0,154.6215,155.1519,154.4935,155.1336,12621.0
2020-07-31 10:40:00,169.65,169.67,169.25,169.34,12202.0,155.1428,155.1611,154.777,154.8593,12202.0
2020-07-31 10:45:00,169.21,169.31,169.06,169.22,12640.0,154.7404,154.8319,154.6032,154.7496,12640.0
2020-07-31 10:50:00,169.2,169.2,168.85,169.04,17477.0,154.7313,154.7313,154.4112,154.5849,17477.0
2020-07-31 10:55:00,168.97,169.27,168.87,169.25,10980.0,154.5209,154.7953,154.4295,154.777,10980.0
2020-07-31 11:00:00,169.36,169.57,169.13,169.44,15431.0,154.8776,155.0696,154.6672,154.9507,15431.0
2020-07-31 11:05:00,169.43,169.59,169.14,169.15,20102.0,154.9416,155.0879,154.6764,154.6855,20102.0
2020-07-31 11:10:00,169.16,169.62,169.04,169.54,15446.0,154.6947,155.1153,154.5849,155.0422,15446.0
2020-07-31 11:15:00,169.53,169.79,169.29,169.65,25621.0,155.033,155.2708,154.8136,155.1428,25621.0
2020-07-31 11:20:00,169.73,169.81,169.54,169.67,31649.0,155.2159,155.2891,155.0422,155.1611,31649.0
2020-07-31 11:25:00,169.62,169.85,169.56,169.72,23978.0,155.1153,155.3257,155.0605,155.2068,23978.0
2020-07-31 11:30:00,169.77,169.83,169.17,169.17,10600.0,155.2525,155.3074,154.7038,154.7038,10600.0
2020-07-31 11:35:00,169.09,169.18,168.7,169.18,70797.0,154.6307,154.713,154.274,154.713,70797.0
2020-07-31 11:40:00,169.24,169.33,168.84,168.86,11591.0,154.7678,154.8501,154.402,154.4203,11591.0
2020-07-31 11:45:00,168.91,169.18,168.79,169.17,5561.0,154.4661,154.713,154.3563,154.7038,5561.0
2020-07-31 11:50:00,169.18,169.25,168.81,168.91,14297.0,154.713,154.777,154.3746,154.4661,14297.0
2020-07-31 11:55:00,168.84,168.97,168.79,168.93,6991.0,154.402,154.5209,154.3563,154.4844,6991.0
2020-07-31 12:00:00,168.9,168.98,168.66,168.82,11684.0,154.4569,154.5301,154.2374,154.3838,11684.0
2020-07-31 12:05:00,168.78,169.01,168.75,168.75,8223.0,154.3472,154.5575,154.3197,154.3197,8223.0
2020-07-31 12:10:00,168.83,169.0,168.64,168.92,7406.0,154.3929,154.5484,154.2192,154.4752,7406.0
2020-07-31 12:15:00,168.88,168.97,168.6,168.78,11046.0,154.4386,154.5209,154.1826,154.3472,11046.0
2020-07-31 12:20:00,168.79,169.0,168.73,168.91,3887.0,154.3563,154.5484,154.3015,154.4661,3887.0
2020-07-31 12:25:00,168.87,169.12,168.82,169.06,28101.0,154.4295,154.6581,154.3838,154.6032,28101.0
2020-07-31 12:30:00,169.04,169.04,168.63,168.63,9495.0,154.5849,154.5849,154.21,154.21,9495.0
2020-07-31 12:35:00,168.64,168.75,168.5,168.63,12592.0,154.2192,154.3197,154.0911,154.21,12592.0
2020-07-31 12:40:00,168.6,168.79,168.5,168.51,10065.0,154.1826,154.3563,154.0911,154.1003,10065.0
2020-07-31 12:45:00,168.46,168.6,168.4,168.48,6026.0,154.0545,154.1826,153.9997,154.0728,6026.0
2020-07-31 12:50:00,168.57,168.72,168.4,168.42,6101.0,154.1551,154.2923,153.9997,154.018,6101.0
2020-07-31 12:55:00,168.4,168.89,168.36,168.83,5934.0,153.9997,154.4478,153.9631,154.3929,5934.0
2020-07-31 13:00:00,168.88,168.99,168.73,168.93,6514.0,154.4386,154.5392,154.3015,154.4844,6514.0
2020-07-31 13:05:00,168.99,169.06,168.63,168.63,11488.0,154.5392,154.6032,154.21,154.21,11488.0
2020-07-31 13:10:00,168.63,168.98,168.63,168.65,6763.0,154.21,154.5301,154.21,154.2283,6763.0
2020-07-31 13:15:00,168.63,168.63,168.44,168.51,8639.0,154.21,154.21,154.0363,154.1003,8639.0
2020-07-31 13:20:00,168.63,168.75,168.51,168.61,3024.0,154.21,154.3197,154.1003,154.1917,3024.0
2020-07-31 13:25:00,168.72,168.83,168.7,168.78,4246.0,154.2923,154.3929,154.274,154.3472,4246.0
2020-07-31 13:30:00,168.81,168.86,168.46,168.47,5866.0,154.3746,154.4203,154.0545,154.0637,5866.0
2020-07-31 13:35:00,168.4,168.61,168.39,168.53,3495.0,153.9997,154.1917,153.9905,154.1186,3495.0
2020-07-31 13:40:00,168.56,168.83,168.56,168.71,4316.0,154.146,154.3929,154.146,154.2832,4316.0
2020-07-31 13:45:00,168.65,168.75,168.52,168.72,3476.0,154.2283,154.3197,154.1094,154.2923,3476.0
2020-07-31 13:50:00,168.8,168.94,168.76,168.76,4632.0,154.3655,154.4935,154.3289,154.3289,4632.0
2020-07-31 13:55:00,168.76,168.81,168.59,168.59,7255.0,154.3289,154.3746,154.1734,154.1734,7255.0
2020-07-31 14:00:00,168.58,168.83,168.45,168.52,6201.0,154.1643,154.3929,154.0454,154.1094,6201.0
2020-07-31 14:05:00,168.44,168.47,168.24,168.24,10989.0,154.0363,154.0637,153.8534,153.8534,10989.0
2020-07-31 14:10:00,168.24,168.34,168.2,168.22,4614.0,153.8534,153.9448,153.8168,153.8351,4614.0
2020-07-31 14:15:00,168.26,168.35,168.24,168.3,11160.0,153.8716,153.9539,153.8534,153.9082,11160.0
2020-07-31 14:20:00,168.29,168.51,168.26,168.34,7851.0,153.8991,154.1003,153.8716,153.9448,7851.0
2020-07-31 14:25:00,168.31,168.57,168.3,168.57,5738.0,153.9174,154.1551,153.9082,154.1551,5738.0
2020-07-31 14:30:00,168.58,168.64,168.25,168.25,11251.0,154.1643,154.2192,153.8625,153.8625,11251.0
2020-07-31 14:35:00,168.24,168.53,168.22,168.39,11831.0,153.8534,154.1186,153.8351,153.9905,11831.0
2020-07-31 14:40:00,168.43,168.67,168.37,168.64,6711.0,154.0271,154.2466,153.9722,154.2192,6711.0
2020-07-31 14:45:00,168.68,168.87,168.55,168.55,11177.0,154.2557,154.4295,154.1368,154.1368,11177.0
2020-07-31 14:50:00,168.6,168.66,168.42,168.59,25112.0,154.1826,154.2374,154.018,154.1734,25112.0
2020-07-31 14:55:00,168.53,168.66,168.5,168.55,15517.0,154.1186,154.2374,154.0911,154.1368,15517.0
2020-07-31 15:00:00,168.6,168.66,168.42,168.6,18235.0,154.1826,154.2374,154.018,154.1826,18235.0
2020-07-31 15:05:00,168.62,168.69,168.38,168.51,18516.0,154.2009,154.2649,153.9814,154.1003,18516.0
2020-07-31 15:10:00,168.48,168.57,168.34,168.45,24454.0,154.0728,154.1551,153.9448,154.0454,24454.0
2020-07-31 15:15:00,168.48,168.95,168.27,168.75,40940.0,154.0728,154.5026,153.8808,154.3197,40940.0
2020-07-31 15:20:00,168.79,169.1,168.62,169.1,41428.0,154.3563,154.6398,154.2009,154.6398,41428.0
2020-07-31 15:25:00,169.09,169.09,168.69,168.9,43064.0,154.6307,154.6307,154.2649,154.4569,43064.0
2020-07-31 15:30:00,168.93,168.94,168.45,168.45,67348.0,154.4844,154.4935,154.0454,154.0454,67348.0
2020-07-31 15:35:00,168.49,168.65,168.05,168.05,42329.0,154.082,154.2283,153.6796,153.6796,42329.0
2020-07-31 15:40:00,168.03,168.24,167.99,168.15,44462.0,153.6613,153.8534,153.6247,153.7711,44462.0
2020-07-31 15:45:00,168.23,168.58,168.14,168.46,59623.0,153.8442,154.1643,153.7619,154.0545,59623.0
2020-07-31 15:50:00,168.48,168.56,168.21,168.53,78166.0,154.0728,154.146,153.8259,154.1186,78166.0
2020-07-31 15:55:00,168.51,168.57,168.37,168.4,186996.0,154.1003,154.1551,153.9722,153.9997,186996.0
2020-08-03 09:30:00,169.55,169.91,168.9,169.03,51663.0,155.0513,155.3805,154.4569,154.5758,51663.0
2020-08-03 09:35:00,169.08,169.79,168.97,169.07,28572.0,154.6215,155.2708,154.5209,154.6124,28572.0
2020-08-03 09:40:00,169.38,169.48,168.92,169.13,16935.0,154.8959,154.9873,154.4752,154.6672,16935.0
2020-08-03 09:45:00,169.13,169.18,168.8,169.18,18912.0,154.6672,154.713,154.3655,154.713,18912.0
2020-08-03 09:50:00,169.15,169.15,168.6,168.74,12552.0,154.6855,154.6855,154.1826,154.3106,12552.0
2020-08-03 09:55:00,168.71,169.25,168.61,169.0,12585.0,154.2832,154.777,154.1917,154.5484,12585.0
2020-08-03 10:00:00,169.07,169.89,169.07,169.78,36051.0,154.6124,155.3623,154.6124,155.2617,36051.0
2020-08-03 10:05:00,169.81,170.06,169.52,169.77,36033.0,155.2891,155.5177,155.0239,155.2525,36033.0
2020-08-03 10:10:00,169.74,170.35,169.64,170.35,14885.0,155.2251,155.7829,155.1336,155.7829,14885.0
2020-08-03 10:15:00,170.4,170.59,170.19,170.42,26593.0,155.8286,156.0024,155.6366,155.8469,26593.0
2020-08-03 10:20:00,170.57,170.57,170.15,170.39,14111.0,155.9841,155.9841,155.6,155.8195,14111.0
2020-08-03 10:25:00,170.43,170.57,170.09,170.4,25672.0,155.8561,155.9841,155.5452,155.8286,25672.0
2020-08-03 10:30:00,170.47,170.47,169.84,170.04,14404.0,155.8927,155.8927,155.3165,155.4994,14404.0
2020-08-03 10:35:00,170.11,170.11,169.6,169.73,8044.0,155.5634,155.5634,155.0971,155.2159,8044.0
2020-08-03 10:40:00,169.71,169.87,169.47,169.47,9379.0,155.1977,155.344,154.9782,154.9782,9379.0
2020-08-03 10:45:00,169.5,169.5,169.15,169.21,10994.0,155.0056,155.0056,154.6855,154.7404,10994.0
2020-08-03 10:50:00,169.14,169.23,169.02,169.15,9755.0,154.6764,154.7587,154.5667,154.6855,9755.0
2020-08-03 10:55:00,169.14,169.56,168.87,169.08,12127.0,154.6764,155.0605,154.4295,154.6215,12127.0
2020-08-03 11:00:00,169.05,169.48,168.95,169.47,9900.0,154.5941,154.9873,154.5026,154.9782,9900.0
2020-08-03 11:05:00,169.42,169.6,169.29,169.36,7083.0,154.9325,155.0971,154.8136,154.8776,7083.0
2020-08-03 11:10:00,169.34,169.63,169.28,169.63,5748.0,154.8593,155.1245,154.8044,155.1245,5748.0
2020-08-03 11:15:00,169.65,169.77,169.25,169.64,11515.0,155.1428,155.2525,154.777,155.1336,11515.0
2020-08-03 11:20:00,169.67,169.8,169.58,169.72,6769.0,155.1611,155.28,155.0788,155.2068,6769.0
2020-08-03 11:25:00,169.75,169.75,169.32,169.46,8060.0,155.2342,155.2342,154.841,154.969,8060.0
2020-08-03 11:30:00,169.46,169.96,169.46,169.82,8451.0,154.969,155.4263,154.969,155.2982,8451.0
2020-08-03 11:35:00,169.83,170.17,169.78,169.95,13542.0,155.3074,155.6183,155.2617,155.4171,13542.0
2020-08-03 11:40:00,169.94,170.4,169.93,170.3,9723.0,155.408,155.8286,155.3988,155.7372,9723.0
2020-08-03 11:45:00,170.19,170.19,169.94,170.05,9727.0,155.6366,155.6366,155.408,155.5086,9727.0
2020-08-03 11:50:00,170.02,170.07,169.85,169.85,5353.0,155.4811,155.5269,155.3257,155.3257,5353.0
2020-08-03 11:55:00,169.84,169.85,169.6,169.66,4785.0,155.3165,155.3257,155.0971,155.1519,4785.0
2020-08-03 12:00:00,169.72,169.81,169.31,169.31,11428.0,155.2068,155.2891,154.8319,154.8319,11428.0
2020-08-03 12:05:00,169.38,169.52,169.32,169.32,7360.0,154.8959,155.0239,154.841,154.841,7360.0
2020-08-03 12:10:00,169.22,169.65,169.21,169.61,6222.0,154.7496,155.1428,154.7404,155.1062,6222.0
2020-08-03 12:15:00,169.64,169.64,169.27,169.31,6125.0,155.1336,155.1336,154.7953,154.8319,6125.0
2020-08-03 12:20:00,169.34,169.34,169.08,169.08,10624.0,154.8593,154.8593,154.6215,154.6215,10624.0
2020-08-03 12:25:00,169.11,169.13,168.68,168.93,15074.0,154.649,154.6672,154.2557,154.4844,15074.0
2020-08-03 12:30:00,168.97,169.15,168.75,168.82,12304.0,154.5209,154.6855,154.3197,154.3838,12304.0
2020-08-03 12:35:00,168.86,168.86,168.66,168.72,4668.0,154.4203,154.4203,154.2374,154.2923,4668.0
2020-08-03 12:40:00,168.72,169.02,168.72,168.91,5625.0,154.2923,154.5667,154.2923,154.4661,5625.0
2020-08-03 12:45:00,168.95,168.95,168.81,168.88,6879.0,154.5026,154.5026,154.3746,154.4386,6879.0
2020-08-03 12:50:00,168.84,169.02,168.53,169.02,9269.0,154.402,154.5667,154.1186,154.5667,9269.0
2020-08-03 12:55:00,169.01,169.13,168.94,168.99,6666.0,154.5575,154.6672,154.4935,154.5392,6666.0
2020-08-03 13:00:00,169.0,169.06,168.88,168.91,3932.0,154.5484,154.6032,154.4386,154.4661,3932.0
2020-08-03 13:05:00,168.94,168.94,168.71,168.79,4637.0,154.4935,154.4935,154.2832,154.3563,4637.0
2020-08-03 13:10:00,168.78,168.96,168.7,168.96,5295.0,154.3472,154.5118,154.274,154.5118,5295.0
2020-08-03 13:15:00,168.98,169.03,168.84,168.84,10984.0,154.5301,154.5758,154.402,154.402,10984.0
2020-08-03 13:20:00,168.83,169.0,168.82,168.87,4245.0,154.3929,154.5484,154.3838,154.4295,4245.0
2020-08-03 13:25:00,168.87,169.06,168.81,168.96,3751.0,154.4295,154.6032,154.3746,154.5118,3751.0
2020-08-03 13:30:00,169.02,169.11,168.96,169.0,8100.0,154.5667,154.649,154.5118,154.5484,8100.0
2020-08-03 13:35:00,169.0,169.31,168.97,169.22,8708.0,154.5484,154.8319,154.5209,154.7496,8708.0
2020-08-03 13:40:00,169.27,169.36,169.11,169.24,5253.0,154.7953,154.8776,154.649,154.7678,5253.0
2020-08-03 13:45:00,169.23,169.27,169.13,169.23,3342.0,154.7587,154.7953,154.6672,154.7587,3342.0
2020-08-03 13:50:00,169.32,169.47,169.24,169.36,7121.0,154.841,154.9782,154.7678,154.8776,7121.0
2020-08-03 13:55:00,169.35,169.64,169.34,169.62,4146.0,154.8684,155.1336,154.8593,155.1153,4146.0
2020-08-03 14:00:00,169.65,169.68,169.37,169.41,7574.0,155.1428,155.1702,154.8867,154.9233,7574.0
2020-08-03 14:05:00,169.41,169.58,169.4,169.58,5117.0,154.9233,155.0788,154.9142,155.0788,5117.0
2020-08-03 14:10:00,169.64,169.82,169.58,169.77,10378.0,155.1336,155.2982,155.0788,155.2525,10378.0
2020-08-03 14:15:00,169.84,169.89,169.7,169.7,4429.0,155.3165,155.3623,155.1885,155.1885,4429.0
2020-08-03 14:20:00,169.73,169.93,169.73,169.85,5478.0,155.2159,155.3988,155.2159,155.3257,5478.0
2020-08-03 14:25:00,169.82,170.09,169.82,170.08,7738.0,155.2982,155.5452,155.2982,155.536,7738.0
2020-08-03 14:30:00,170.06,170.17,169.88,169.9,8237.0,155.5177,155.6183,155.3531,155.3714,8237.0
2020-08-03 14:35:00,169.91,169.97,169.81,169.94,7788.0,155.3805,155.4354,155.2891,155.408,7788.0
2020-08-03 14:40:00,169.93,170.01,169.75,169.91,9221.0,155.3988,155.472,155.2342,155.3805,9221.0
2020-08-03 14:45:00,169.95,169.98,169.8,169.8,7014.0,155.4171,155.4446,155.28,155.28,7014.0
2020-08-03 14:50:00,169.77,169.86,169.72,169.8,7687.0,155.2525,155.3348,155.2068,155.28,7687.0
2020-08-03 14:55:00,169.77,169.79,169.67,169.77,4905.0,155.2525,155.2708,155.1611,155.2525,4905.0
2020-08-03 15:00:00,169.84,169.84,169.55,169.66,8170.0,155.3165,155.3165,155.0513,155.1519,8170.0
2020-08-03 15:05:00,169.69,169.86,169.65,169.77,12353.0,155.1794,155.3348,155.1428,155.2525,12353.0
2020-08-03 15:10:00,169.82,169.98,169.76,169.85,10918.0,155.2982,155.4446,155.2434,155.3257,10918.0
2020-08-03 15:15:00,169.85,169.85,169.54,169.64,11027.0,155.3257,155.3257,155.0422,155.1336,11027.0
2020-08-03 15:20:00,169.63,169.77,169.54,169.72,13087.0,155.1245,155.2525,155.0422,155.2068,13087.0
2020-08-03 15:25:00,169.75,169.82,169.6,169.66,14618.0,155.2342,155.2982,155.0971,155.1519,14618.0
2020-08-03 15:30:00,169.64,169.73,169.12,169.18,14695.0,155.1336,155.2159,154.6581,154.713,14695.0
2020-08-03 15:35:00,169.17,169.46,169.15,169.42,15396.0,154.7038,154.969,154.6855,154.9325,15396.0
2020-08-03 15:40:00,169.4,169.63,169.29,169.45,19007.0,154.9142,155.1245,154.8136,154.9599,19007.0
2020-08-03 15:45:00,169.43,169.49,169.3,169.3,18117.0,154.9416,154.9965,154.8227,154.8227,18117.0
2020-08-03 15:50:00,169.32,169.51,169.05,169.46,38057.0,154.841,155.0148,154.5941,154.969,38057.0
2020-08-03 15:55:00,169.5,169.53,169.16,169.25,58651.0,155.0056,155.033,154.6947,154.777,58651.0
2020-08-04 09:30:00,169.22,169.84,169.2,169.62,35909.0,154.7496,155.3165,154.7313,155.1153,35909.0
2020-08-04 09:35:00,169.41,170.09,169.24,169.75,12679.0,154.9233,155.5452,154.7678,155.2342,12679.0
2020-08-04 09:40:00,169.84,169.84,169.37,169.42,7235.0,155.3165,155.3165,154.8867,154.9325,7235.0
2020-08-04 09:45:00,169.66,170.35,169.65,170.01,8502.0,155.1519,155.7829,155.1428,155.472,8502.0
2020-08-04 09:50:00,170.13,170.33,170.04,170.26,9633.0,155.5817,155.7646,155.4994,155.7006,9633.0
2020-08-04 09:55:00,170.26,170.47,170.0,170.0,7610.0,155.7006,155.8927,155.4629,155.4629,7610.0
2020-08-04 10:00:00,170.1,170.28,169.98,170.16,7204.0,155.5543,155.7189,155.4446,155.6092,7204.0
2020-08-04 10:05:00,170.22,170.36,170.07,170.36,9131.0,155.664,155.7921,155.5269,155.7921,9131.0
2020-08-04 10:10:00,170.36,170.64,170.2,170.52,14850.0,155.7921,156.0481,155.6458,155.9384,14850.0
2020-08-04 10:15:00,170.49,170.98,170.49,170.86,11607.0,155.911,156.3591,155.911,156.2493,11607.0
2020-08-04 10:20:00,170.86,170.87,170.42,170.42,9568.0,156.2493,156.2585,155.8469,155.8469,9568.0
2020-08-04 10:25:00,170.42,170.52,170.23,170.27,6245.0,155.8469,155.9384,155.6732,155.7098,6245.0
2020-08-04 10:30:00,170.23,170.25,169.99,170.06,4618.0,155.6732,155.6915,155.4537,155.5177,4618.0
2020-08-04 10:35:00,169.93,170.1,169.68,169.68,9443.0,155.3988,155.5543,155.1702,155.1702,9443.0
2020-08-04 10:40:00,169.8,169.87,169.58,169.67,7585.0,155.28,155.344,155.0788,155.1611,7585.0
2020-08-04 10:45:00,169.72,169.81,169.5,169.75,6614.0,155.2068,155.2891,155.0056,155.2342,6614.0
2020-08-04 10:50:00,169.78,169.88,169.66,169.87,8027.0,155.2617,155.3531,155.1519,155.344,8027.0
2020-08-04 10:55:00,169.85,169.96,169.62,169.96,5418.0,155.3257,155.4263,155.1153,155.4263,5418.0
2020-08-04 11:00:00,170.05,170.07,169.73,169.74,3238.0,155.5086,155.5269,155.2159,155.2251,3238.0
2020-08-04 11:05:00,169.68,169.72,169.51,169.54,9524.0,155.1702,155.2068,155.0148,155.0422,9524.0
2020-08-04 11:10:00,169.59,169.96,169.52,169.87,5539.0,155.0879,155.4263,155.0239,155.344,5539.0
2020-08-04 11:15:00,169.9,170.25,169.9,170.21,5296.0,155.3714,155.6915,155.3714,155.6549,5296.0
2020-08-04 11:20:00,170.2,170.42,170.19,170.42,9929.0,155.6458,155.8469,155.6366,155.8469,9929.0
2020-08-04 11:25:00,170.42,170.7,170.42,170.65,9052.0,155.8469,156.103,155.8469,156.0573,9052.0
2020-08-04 11:30:00,170.64,170.7,170.53,170.63,8589.0,156.0481,156.103,155.9475,156.039,8589.0
2020-08-04 11:35:00,170.72,170.79,170.57,170.58,7284.0,156.1213,156.1853,155.9841,155.9933,7284.0
2020-08-04 11:40:00,170.61,170.98,170.55,170.97,10252.0,156.0207,156.3591,155.9658,156.3499,10252.0
2020-08-04 11:45:00,170.96,171.29,170.84,171.29,38465.0,156.3408,156.6425,156.231,156.6425,38465.0
2020-08-04 11:50:00,171.26,171.27,170.9,171.24,8632.0,156.6151,156.6243,156.2859,156.5968,8632.0
2020-08-04 11:55:00,171.21,171.21,170.93,170.94,7297.0,156.5694,156.5694,156.3133,156.3225,7297.0
2020-08-04 12:00:00,170.98,171.15,170.93,170.95,5659.0,156.3591,156.5145,156.3133,156.3316,5659.0
2020-08-04 12:05:00,170.97,170.97,170.78,170.82,4337.0,156.3499,156.3499,156.1762,156.2127,4337.0
2020-08-04 12:10:00,170.77,170.83,170.49,170.55,4859.0,156.167,156.2219,155.911,155.9658,4859.0
2020-08-04 12:15:00,170.5,170.56,170.34,170.37,5523.0,155.9201,155.975,155.7738,155.8012,5523.0
2020-08-04 12:20:00,170.36,170.4,170.21,170.22,5086.0,155.7921,155.8286,155.6549,155.664,5086.0
2020-08-04 12:25:00,170.2,170.4,170.2,170.31,6586.0,155.6458,155.8286,155.6458,155.7463,6586.0
2020-08-04 12:30:00,170.31,170.39,170.26,170.32,6197.0,155.7463,155.8195,155.7006,155.7555,6197.0
2020-08-04 12:35:00,170.34,170.37,170.18,170.33,22090.0,155.7738,155.8012,155.6275,155.7646,22090.0
2020-08-04 12:40:00,170.34,170.67,170.33,170.61,9430.0,155.7738,156.0756,155.7646,156.0207,9430.0
2020-08-04 12:45:00,170.63,170.95,170.63,170.81,6587.0,156.039,156.3316,156.039,156.2036,6587.0
2020-08-04 12:50:00,170.8,170.8,170.25,170.3,8930.0,156.1944,156.1944,155.6915,155.7372,8930.0
2020-08-04 12:55:00,170.3,170.45,170.21,170.45,12306.0,155.7372,155.8744,155.6549,155.8744,12306.0
2020-08-04 13:00:00,170.49,170.53,170.36,170.49,8270.0,155.911,155.9475,155.7921,155.911,8270.0
2020-08-04 13:05:00,170.48,170.54,170.36,170.4,9208.0,155.9018,155.9567,155.7921,155.8286,9208.0
2020-08-04 13:10:00,170.38,170.51,170.3,170.5,3251.0,155.8104,155.9292,155.7372,155.9201,3251.0
2020-08-04 13:15:00,170.59,170.85,170.58,170.83,4700.0,156.0024,156.2402,155.9933,156.2219,4700.0
2020-08-04 13:20:00,170.88,171.0,170.87,171.0,7510.0,156.2676,156.3773,156.2585,156.3773,7510.0
2020-08-04 13:25:00,170.99,171.1,170.98,171.09,4994.0,156.3682,156.4688,156.3591,156.4596,4994.0
2020-08-04 13:30:00,171.1,171.1,170.92,170.97,5924.0,156.4688,156.4688,156.3042,156.3499,5924.0
2020-08-04 13:35:00,170.98,171.17,170.98,171.13,5789.0,156.3591,156.5328,156.3591,156.4962,5789.0
2020-08-04 13:40:00,171.13,171.2,171.06,171.1,9044.0,156.4962,156.5602,156.4322,156.4688,9044.0
2020-08-04 13:45:00,171.1,171.25,171.06,171.21,4747.0,156.4688,156.606,156.4322,156.5694,4747.0
2020-08-04 13:50:00,171.25,171.32,171.12,171.18,5243.0,156.606,156.67,156.4871,156.5419,5243.0
2020-08-04 13:55:00,171.25,171.26,171.19,171.23,3490.0,156.606,156.6151,156.5511,156.5877,3490.0
2020-08-04 14:00:00,171.26,171.48,171.25,171.36,9445.0,156.6151,156.8163,156.606,156.7066,9445.0
2020-08-04 14:05:00,171.34,171.34,171.14,171.14,5460.0,156.6883,156.6883,156.5054,156.5054,5460.0
2020-08-04 14:10:00,171.18,171.2,170.97,170.97,5636.0,156.5419,156.5602,156.3499,156.3499,5636.0
2020-08-04 14:15:00,170.94,171.07,170.91,171.02,3538.0,156.3225,156.4414,156.295,156.3956,3538.0
2020-08-04 14:20:00,170.95,170.99,170.92,170.93,3479.0,156.3316,156.3682,156.3042,156.3133,3479.0
2020-08-04 14:25:00,170.94,170.97,170.68,170.77,8566.0,156.3225,156.3499,156.0847,156.167,8566.0
2020-08-04 14:30:00,170.75,170.75,170.29,170.29,9489.0,156.1487,156.1487,155.7281,155.7281,9489.0
2020-08-04 14:35:00,170.34,170.47,170.23,170.23,7690.0,155.7738,155.8927,155.6732,155.6732,7690.0
2020-08-04 14:40:00,170.24,170.76,170.24,170.75,9240.0,155.6823,156.1579,155.6823,156.1487,9240.0
2020-08-04 14:45:00,170.72,170.82,170.57,170.8,5970.0,156.1213,156.2127,155.9841,156.1944,5970.0
2020-08-04 14:50:00,170.82,170.95,170.78,170.95,3737.0,156.2127,156.3316,156.1762,156.3316,3737.0
2020-08-04 14:55:00,170.9,171.07,170.82,171.07,15473.0,156.2859,156.4414,156.2127,156.4414,15473.0
2020-08-04 15:00:00,171.04,171.12,171.0,171.06,5853.0,156.4139,156.4871,156.3773,156.4322,5853.0
2020-08-04 15:05:00,171.03,171.06,170.93,170.95,5001.0,156.4048,156.4322,156.3133,156.3316,5001.0
2020-08-04 15:10:00,170.98,171.18,170.91,171.15,6944.0,156.3591,156.5419,156.295,156.5145,6944.0
2020-08-04 15:15:00,171.14,171.2,170.98,171.03,11802.0,156.5054,156.5602,156.3591,156.4048,11802.0
2020-08-04 15:20:00,171.04,171.13,170.92,171.13,7040.0,156.4139,156.4962,156.3042,156.4962,7040.0
2020-08-04 15:25:00,171.17,171.24,170.92,170.93,10603.0,156.5328,156.5968,156.3042,156.3133,10603.0
2020-08-04 15:30:00,170.92,170.96,170.53,170.56,12333.0,156.3042,156.3408,155.9475,155.975,12333.0
2020-08-04 15:35:00,170.54,170.65,170.48,170.65,10828.0,155.9567,156.0573,155.9018,156.0573,10828.0
2020-08-04 15:40:00,170.63,170.88,170.62,170.84,30502.0,156.039,156.2676,156.0298,156.231,30502.0
2020-08-04 15:45:00,170.84,171.03,170.8,170.9,20440.0,156.231,156.4048,156.1944,156.2859,20440.0
2020-08-04 15:50:00,170.87,170.98,170.64,170.66,24646.0,156.2585,156.3591,156.0481,156.0664,24646.0
2020-08-04 15:55:00,170.67,170.74,170.53,170.74,71915.0,156.0756,156.1396,155.9475,156.1396,71915.0
2020-08-05 09:30:00,171.7,172.43,171.43,172.13,42536.0,157.0175,157.6851,156.7706,157.4107,42536.0
2020-08-05 09:35:00,172.05,172.35,171.43,171.46,14508.0,157.3376,157.6119,156.7706,156.798,14508.0
2020-08-05 09:40:00,171.36,171.94,171.31,171.78,15433.0,156.7066,157.237,156.6608,157.0906,15433.0
2020-08-05 09:45:00,171.81,171.81,171.09,171.5,13597.0,157.1181,157.1181,156.4596,156.8346,13597.0
2020-08-05 09:50:00,171.56,171.61,171.08,171.4,6884.0,156.8895,156.9352,156.4505,156.7431,6884.0
2020-08-05 09:55:00,171.4,171.57,171.3,171.31,7832.0,156.7431,156.8986,156.6517,156.6608,7832.0
2020-08-05 10:00:00,171.45,171.55,171.25,171.49,6501.0,156.7889,156.8803,156.606,156.8254,6501.0
2020-08-05 10:05:00,171.51,171.75,171.24,171.63,14174.0,156.8437,157.0632,156.5968,156.9535,14174.0
2020-08-05 10:10:00,171.76,171.82,171.57,171.6,10020.0,157.0724,157.1272,156.8986,156.926,10020.0
2020-08-05 10:15:00,171.61,171.61,171.08,171.08,14937.0,156.9352,156.9352,156.4505,156.4505,14937.0
2020-08-05 10:20:00,171.05,171.17,170.92,170.95,17431.0,156.4231,156.5328,156.3042,156.3316,17431.0
2020-08-05 10:25:00,170.99,171.19,170.92,171.08,3521.0,156.3682,156.5511,156.3042,156.4505,3521.0
2020-08-05 10:30:00,171.14,171.31,171.13,171.18,6422.0,156.5054,156.6608,156.4962,156.5419,6422.0
2020-08-05 10:35:00,171.1,171.33,171.06,171.06,5282.0,156.4688,156.6791,156.4322,156.4322,5282.0
2020-08-05 10:40:00,171.1,171.16,170.91,171.0,5395.0,156.4688,156.5237,156.295,156.3773,5395.0
2020-08-05 10:45:00,171.04,171.14,170.62,170.62,14809.0,156.4139,156.5054,156.0298,156.0298,14809.0
2020-08-05 10:50:00,170.63,170.71,170.24,170.71,33725.0,156.039,156.1121,155.6823,156.1121,33725.0
2020-08-05 10:55:00,170.71,170.92,170.49,170.91,38824.0,156.1121,156.3042,155.911,156.295,38824.0
2020-08-05 11:00:00,170.95,171.48,170.92,171.45,7302.0,156.3316,156.8163,156.3042,156.7889,7302.0
2020-08-05 11:05:00,171.48,171.77,171.48,171.58,8109.0,156.8163,157.0815,156.8163,156.9077,8109.0
2020-08-05 11:10:00,171.55,171.8,171.55,171.76,10557.0,156.8803,157.1089,156.8803,157.0724,10557.0
2020-08-05 11:15:00,171.75,171.82,171.6,171.79,5368.0,157.0632,157.1272,156.926,157.0998,5368.0
2020-08-05 11:20:00,171.84,171.94,171.79,171.81,8652.0,157.1455,157.237,157.0998,157.1181,8652.0
2020-08-05 11:25:00,171.75,171.87,171.65,171.85,8100.0,157.0632,157.1729,156.9718,157.1547,8100.0
2020-08-05 11:30:00,171.84,171.84,171.54,171.79,8467.0,157.1455,157.1455,156.8712,157.0998,8467.0
2020-08-05 11:35:00,171.77,171.8,171.4,171.56,5794.0,157.0815,157.1089,156.7431,156.8895,5794.0
2020-08-05 11:40:00,171.57,171.82,171.45,171.58,7337.0,156.8986,157.1272,156.7889,156.9077,7337.0
2020-08-05 11:45:00,171.67,171.67,171.47,171.54,5704.0,156.99,156.99,156.8071,156.8712,5704.0
2020-08-05 11:50:00,171.52,171.64,171.52,171.59,8107.0,156.8529,156.9626,156.8529,156.9169,8107.0
2020-08-05 11:55:00,171.61,171.98,171.61,171.9,11414.0,156.9352,157.2735,156.9352,157.2004,11414.0
2020-08-05 12:00:00,171.91,171.98,171.83,171.97,11341.0,157.2095,157.2735,157.1364,157.2644,11341.0
2020-08-05 12:05:00,171.98,172.0,171.33,171.33,11138.0,157.2735,157.2918,156.6791,156.6791,11138.0
2020-08-05 12:10:00,171.29,171.55,171.23,171.43,5807.0,156.6425,156.8803,156.5877,156.7706,5807.0
2020-08-05 12:15:00,171.45,171.67,171.44,171.66,2182.0,156.7889,156.99,156.7797,156.9809,2182.0
2020-08-05 12:20:00,171.65,171.65,171.48,171.52,2524.0,156.9718,156.9718,156.8163,156.8529,2524.0
2020-08-05 12:25:00,171.36,171.45,171.27,171.39,3148.0,156.7066,156.7889,156.6243,156.734,3148.0
2020-08-05 12:30:00,171.37,171.47,171.33,171.33,6284.0,156.7157,156.8071,156.6791,156.6791,6284.0
2020-08-05 12:35:00,171.33,171.39,171.21,171.25,7994.0,156.6791,156.734,156.5694,156.606,7994.0
2020-08-05 12:40:00,171.25,171.28,171.04,171.21,10058.0,156.606,156.6334,156.4139,156.5694,10058.0
2020-08-05 12:45:00,171.2,171.33,171.2,171.31,2300.0,156.5602,156.6791,156.5602,156.6608,2300.0
2020-08-05 12:50:00,171.31,171.35,171.05,171.1,8336.0,156.6608,156.6974,156.4231,156.4688,8336.0
2020-08-05 12:55:00,171.1,171.25,171.09,171.18,2821.0,156.4688,156.606,156.4596,156.5419,2821.0
2020-08-05 13:00:00,171.15,171.27,171.04,171.14,6355.0,156.5145,156.6243,156.4139,156.5054,6355.0
2020-08-05 13:05:00,171.1,171.12,171.02,171.03,3400.0,156.4688,156.4871,156.3956,156.4048,3400.0
2020-08-05 13:10:00,171.05,171.08,170.95,171.03,2088.0,156.4231,156.4505,156.3316,156.4048,2088.0
2020-08-05 13:15:00,171.06,171.13,170.97,171.0,5211.0,156.4322,156.4962,156.3499,156.3773,5211.0
2020-08-05 13:20:00,171.03,171.05,170.82,170.87,3023.0,156.4048,156.4231,156.2127,156.2585,3023.0
2020-08-05 13:25:00,170.87,171.04,170.87,171.02,2658.0,156.2585,156.4139,156.2585,156.3956,2658.0
2020-08-05 13:30:00,170.97,171.13,170.95,171.1,2587.0,156.3499,156.4962,156.3316,156.4688,2587.0
2020-08-05 13:35:00,171.11,171.14,171.09,171.1,977.0,156.4779,156.5054,156.4596,156.4688,977.0
2020-08-05 13:40:00,171.11,171.11,170.92,170.99,5244.0,156.4779,156.4779,156.3042,156.3682,5244.0
2020-08-05 13:45:00,171.01,171.23,171.01,171.19,2293.0,156.3865,156.5877,156.3865,156.5511,2293.0
2020-08-05 13:50:00,171.21,171.42,171.21,171.36,4825.0,156.5694,156.7614,156.5694,156.7066,4825.0
2020-08-05 13:55:00,171.28,171.38,171.28,171.33,2093.0,156.6334,156.7248,156.6334,156.6791,2093.0
2020-08-05 14:00:00,171.33,171.63,171.33,171.56,6945.0,156.6791,156.9535,156.6791,156.8895,6945.0
2020-08-05 14:05:00,171.61,171.61,171.49,171.53,3754.0,156.9352,156.9352,156.8254,156.862,3754.0
2020-08-05 14:10:00,171.53,171.86,171.5,171.73,6039.0,156.862,157.1638,156.8346,157.0449,6039.0
2020-08-05 14:15:00,171.62,171.73,171.62,171.7,3810.0,156.9443,157.0449,156.9443,157.0175,3810.0
2020-08-05 14:20:00,171.68,171.69,171.46,171.46,6743.0,156.9992,157.0083,156.798,156.798,6743.0
2020-08-05 14:25:00,171.49,171.6,171.48,171.59,4146.0,156.8254,156.926,156.8163,156.9169,4146.0
2020-08-05 14:30:00,171.6,171.72,171.55,171.7,5360.0,156.926,157.0358,156.8803,157.0175,5360.0
2020-08-05 14:35:00,171.69,171.78,171.65,171.76,2864.0,157.0083,157.0906,156.9718,157.0724,2864.0
2020-08-05 14:40:00,171.76,171.76,171.57,171.57,4750.0,157.0724,157.0724,156.8986,156.8986,4750.0
2020-08-05 14:45:00,171.57,171.6,171.42,171.56,3423.0,156.8986,156.926,156.7614,156.8895,3423.0
2020-08-05 14:50:00,171.67,171.73,171.43,171.43,6195.0,156.99,157.0449,156.7706,156.7706,6195.0
2020-08-05 14:55:00,171.41,171.54,171.4,171.5,4983.0,156.7523,156.8712,156.7431,156.8346,4983.0
2020-08-05 15:00:00,171.47,171.9,171.43,171.9,7586.0,156.8071,157.2004,156.7706,157.2004,7586.0
2020-08-05 15:05:00,171.9,171.92,171.67,171.68,8647.0,157.2004,157.2187,156.99,156.9992,8647.0
2020-08-05 15:10:00,171.68,171.83,171.6,171.71,5800.0,156.9992,157.1364,156.926,157.0266,5800.0
2020-08-05 15:15:00,171.74,171.76,171.59,171.59,5805.0,157.0541,157.0724,156.9169,156.9169,5805.0
2020-08-05 15:20:00,171.62,171.77,171.61,171.71,7746.0,156.9443,157.0815,156.9352,157.0266,7746.0
2020-08-05 15:25:00,171.71,171.8,171.58,171.58,5561.0,157.0266,157.1089,156.9077,156.9077,5561.0
2020-08-05 15:30:00,171.55,171.95,171.4,171.95,9802.0,156.8803,157.2461,156.7431,157.2461,9802.0
2020-08-05 15:35:00,171.95,171.95,171.6,171.64,12206.0,157.2461,157.2461,156.926,156.9626,12206.0
2020-08-05 15:40:00,171.64,171.71,171.52,171.65,15416.0,156.9626,157.0266,156.8529,156.9718,15416.0
2020-08-05 15:45:00,171.65,171.87,171.52,171.52,19656.0,156.9718,157.1729,156.8529,156.8529,19656.0
2020-08-05 15:50:00,171.43,171.93,171.35,171.93,23461.0,156.7706,157.2278,156.6974,157.2278,23461.0
2020-08-05 15:55:00,171.92,171.98,171.64,171.66,53942.0,157.2187,157.2735,156.9626,156.9809,53942.0
2020-08-06 09:30:00,172.0,172.88,171.5,171.89,70129.0,157.2918,158.0966,156.8346,157.1912,70129.0
2020-08-06 09:35:00,171.93,171.93,171.41,171.56,10940.0,157.2278,157.2278,156.7523,156.8895,10940.0
2020-08-06 09:40:00,171.68,171.86,171.32,171.7,9882.0,156.9992,157.1638,156.67,157.0175,9882.0
2020-08-06 09:45:00,171.78,172.09,171.6,171.89,17852.0,157.0906,157.3741,156.926,157.1912,17852.0
2020-08-06 09:50:00,171.9,172.0,171.66,171.95,25655.0,157.2004,157.2918,156.9809,157.2461,25655.0
2020-08-06 09:55:00,171.89,172.2,171.8,172.2,9095.0,157.1912,157.4747,157.1089,157.4747,9095.0
2020-08-06 10:00:00,172.22,172.5,172.21,172.4,12895.0,157.493,157.7491,157.4839,157.6576,12895.0
2020-08-06 10:05:00,172.31,172.51,172.14,172.44,22422.0,157.5753,157.7582,157.4199,157.6942,22422.0
2020-08-06 10:10:00,172.4,172.82,172.3,172.63,13218.0,157.6576,158.0417,157.5662,157.868,13218.0
2020-08-06 10:15:00,172.68,172.92,172.59,172.9,10637.0,157.9137,158.1332,157.8314,158.1149,10637.0
2020-08-06 10:20:00,172.92,173.23,172.85,173.23,27517.0,158.1332,158.4166,158.0691,158.4166,27517.0
2020-08-06 10:25:00,173.1,173.41,172.99,173.14,14310.0,158.2978,158.5813,158.1972,158.3343,14310.0
2020-08-06 10:30:00,173.14,173.48,173.1,173.27,14657.0,158.3343,158.6453,158.2978,158.4532,14657.0
2020-08-06 10:35:00,173.25,173.46,172.81,172.85,11146.0,158.4349,158.627,158.0326,158.0691,11146.0
2020-08-06 10:40:00,172.82,172.9,172.57,172.58,6213.0,158.0417,158.1149,157.8131,157.8222,6213.0
2020-08-06 10:45:00,172.71,173.13,172.67,173.04,9354.0,157.9411,158.3252,157.9045,158.2429,9354.0
2020-08-06 10:50:00,173.01,173.15,172.78,173.02,11726.0,158.2155,158.3435,158.0051,158.2246,11726.0
2020-08-06 10:55:00,173.03,173.34,172.95,173.18,4679.0,158.2337,158.5172,158.1606,158.3709,4679.0
2020-08-06 11:00:00,173.18,173.37,173.1,173.1,7257.0,158.3709,158.5447,158.2978,158.2978,7257.0
2020-08-06 11:05:00,173.17,173.35,173.13,173.23,9130.0,158.3618,158.5264,158.3252,158.4166,9130.0
2020-08-06 11:10:00,173.25,173.48,173.19,173.31,8601.0,158.4349,158.6453,158.3801,158.4898,8601.0
2020-08-06 11:15:00,173.34,173.37,173.18,173.18,2760.0,158.5172,158.5447,158.3709,158.3709,2760.0
2020-08-06 11:20:00,173.18,173.45,173.18,173.44,8950.0,158.3709,158.6178,158.3709,158.6087,8950.0
2020-08-06 11:25:00,173.34,173.35,173.1,173.1,3326.0,158.5172,158.5264,158.2978,158.2978,3326.0
2020-08-06 11:30:00,173.11,173.2,173.0,173.02,17574.0,158.3069,158.3892,158.2063,158.2246,17574.0
2020-08-06 11:35:00,173.04,173.06,172.8,172.88,4423.0,158.2429,158.2612,158.0234,158.0966,4423.0
2020-08-06 11:40:00,172.9,172.91,172.69,172.7,6164.0,158.1149,158.124,157.9228,157.932,6164.0
2020-08-06 11:45:00,172.72,172.97,172.72,172.97,3644.0,157.9503,158.1789,157.9503,158.1789,3644.0
2020-08-06 11:50:00,172.93,172.93,172.56,172.63,3220.0,158.1423,158.1423,157.8039,157.868,3220.0
2020-08-06 11:55:00,172.6,172.83,172.58,172.75,4032.0,157.8405,158.0509,157.8222,157.9777,4032.0
2020-08-06 12:00:00,172.7,172.77,172.6,172.69,4178.0,157.932,157.996,157.8405,157.9228,4178.0
2020-08-06 12:05:00,172.66,172.66,172.55,172.63,2220.0,157.8954,157.8954,157.7948,157.868,2220.0
2020-08-06 12:10:00,172.57,172.64,172.48,172.55,4807.0,157.8131,157.8771,157.7308,157.7948,4807.0
2020-08-06 12:15:00,172.56,172.69,172.54,172.54,23396.0,157.8039,157.9228,157.7857,157.7857,23396.0
2020-08-06 12:20:00,172.54,172.64,172.39,172.56,6041.0,157.7857,157.8771,157.6485,157.8039,6041.0
2020-08-06 12:25:00,172.53,172.89,172.51,172.89,10486.0,157.7765,158.1057,157.7582,158.1057,10486.0
2020-08-06 12:30:00,172.89,173.01,172.62,172.74,15678.0,158.1057,158.2155,157.8588,157.9685,15678.0
2020-08-06 12:35:00,172.8,172.87,172.78,172.85,9321.0,158.0234,158.0874,158.0051,158.0691,9321.0
2020-08-06 12:40:00,172.84,172.96,172.75,172.96,7288.0,158.06,158.1697,157.9777,158.1697,7288.0
2020-08-06 12:45:00,172.92,172.98,172.82,172.84,7746.0,158.1332,158.188,158.0417,158.06,7746.0
2020-08-06 12:50:00,172.88,172.9,172.65,172.69,7814.0,158.0966,158.1149,157.8862,157.9228,7814.0
2020-08-06 12:55:00,172.65,172.91,172.6,172.86,6180.0,157.8862,158.124,157.8405,158.0783,6180.0
2020-08-06 13:00:00,172.88,173.0,172.84,172.88,7972.0,158.0966,158.2063,158.06,158.0966,7972.0
2020-08-06 13:05:00,172.89,172.94,172.8,172.86,4956.0,158.1057,158.1514,158.0234,158.0783,4956.0
2020-08-06 13:10:00,172.87,172.92,172.76,172.79,5386.0,158.0874,158.1332,157.9868,158.0143,5386.0
2020-08-06 13:15:00,172.77,172.8,172.58,172.63,3277.0,157.996,158.0234,157.8222,157.868,3277.0
2020-08-06 13:20:00,172.62,172.7,172.57,172.67,5565.0,157.8588,157.932,157.8131,157.9045,5565.0
2020-08-06 13:25:00,172.69,172.75,172.57,172.57,4225.0,157.9228,157.9777,157.8131,157.8131,4225.0
2020-08-06 13:30:00,172.53,172.54,172.48,172.49,1210.0,157.7765,157.7857,157.7308,157.7399,1210.0
2020-08-06 13:35:00,172.49,172.68,172.49,172.6,7519.0,157.7399,157.9137,157.7399,157.8405,7519.0
2020-08-06 13:40:00,172.61,172.68,172.61,172.64,4306.0,157.8497,157.9137,157.8497,157.8771,4306.0
2020-08-06 13:45:00,172.65,172.67,172.57,172.67,7624.0,157.8862,157.9045,157.8131,157.9045,7624.0
2020-08-06 13:50:00,172.68,172.72,172.65,172.65,27392.0,157.9137,157.9503,157.8862,157.8862,27392.0
2020-08-06 13:55:00,172.64,172.65,172.32,172.4,9038.0,157.8771,157.8862,157.5845,157.6576,9038.0
2020-08-06 14:00:00,172.39,172.88,172.35,172.85,14223.0,157.6485,158.0966,157.6119,158.0691,14223.0
2020-08-06 14:05:00,172.8,172.82,172.61,172.68,3991.0,158.0234,158.0417,157.8497,157.9137,3991.0
2020-08-06 14:10:00,172.71,172.76,172.6,172.7,10211.0,157.9411,157.9868,157.8405,157.932,10211.0
2020-08-06 14:15:00,172.71,172.72,172.6,172.6,8687.0,157.9411,157.9503,157.8405,157.8405,8687.0
2020-08-06 14:20:00,172.62,172.68,172.54,172.58,6471.0,157.8588,157.9137,157.7857,157.8222,6471.0
2020-08-06 14:25:00,172.58,172.67,172.41,172.46,9892.0,157.8222,157.9045,157.6668,157.7125,9892.0
2020-08-06 14:30:00,172.52,172.64,172.42,172.47,12522.0,157.7674,157.8771,157.6759,157.7216,12522.0
2020-08-06 14:35:00,172.47,172.63,172.38,172.6,5994.0,157.7216,157.868,157.6393,157.8405,5994.0
2020-08-06 14:40:00,172.62,172.67,172.5,172.52,19094.0,157.8588,157.9045,157.7491,157.7674,19094.0
2020-08-06 14:45:00,172.51,172.57,172.29,172.45,12896.0,157.7582,157.8131,157.557,157.7033,12896.0
2020-08-06 14:50:00,172.49,172.57,172.31,172.31,9296.0,157.7399,157.8131,157.5753,157.5753,9296.0
2020-08-06 14:55:00,172.25,172.3,172.12,172.17,7053.0,157.5204,157.5662,157.4016,157.4473,7053.0
2020-08-06 15:00:00,172.17,172.24,171.95,172.2,9955.0,157.4473,157.5113,157.2461,157.4747,9955.0
2020-08-06 15:05:00,172.18,172.3,172.08,172.18,10364.0,157.4564,157.5662,157.365,157.4564,10364.0
2020-08-06 15:10:00,172.19,172.21,172.02,172.07,4657.0,157.4656,157.4839,157.3101,157.3558,4657.0
2020-08-06 15:15:00,172.1,172.31,172.1,172.24,11132.0,157.3833,157.5753,157.3833,157.5113,11132.0
2020-08-06 15:20:00,172.19,172.19,171.89,171.94,9152.0,157.4656,157.4656,157.1912,157.237,9152.0
2020-08-06 15:25:00,171.92,172.02,171.67,171.99,18540.0,157.2187,157.3101,156.99,157.2827,18540.0
2020-08-06 15:30:00,172.01,172.16,171.93,172.13,10055.0,157.301,157.4381,157.2278,157.4107,10055.0
2020-08-06 15:35:00,172.11,172.26,172.02,172.17,15215.0,157.3924,157.5296,157.3101,157.4473,15215.0
2020-08-06 15:40:00,172.19,172.25,172.08,172.22,15959.0,157.4656,157.5204,157.365,157.493,15959.0
2020-08-06 15:45:00,172.23,172.32,172.17,172.19,22597.0,157.5022,157.5845,157.4473,157.4656,22597.0
2020-08-06 15:50:00,172.19,172.49,172.12,172.49,28566.0,157.4656,157.7399,157.4016,157.7399,28566.0
2020-08-06 15:55:00,172.5,172.56,172.17,172.23,69595.0,157.7491,157.8039,157.4473,157.5022,69595.0
2020-08-07 09:30:00,172.47,174.0,172.47,173.72,75681.0,157.7216,159.1208,157.7216,158.8647,75681.0
2020-08-07 09:35:00,173.7,174.83,173.47,174.64,76185.0,158.8465,159.8798,158.6361,159.7061,76185.0
2020-08-07 09:40:00,174.65,175.48,174.59,175.35,67064.0,159.7152,160.4742,159.6603,160.3554,67064.0
2020-08-07 09:45:00,175.39,175.86,175.0,175.7,71669.0,160.3919,160.8217,160.0353,160.6754,71669.0
2020-08-07 09:50:00,175.72,176.94,175.66,176.8,212880.0,160.6937,161.8094,160.6389,161.6814,212880.0
2020-08-07 09:55:00,176.77,177.98,176.62,177.6,107462.0,161.6539,162.7605,161.5168,162.413,107462.0
2020-08-07 10:00:00,177.7,177.7,176.94,177.07,58982.0,162.5044,162.5044,161.8094,161.9283,58982.0
2020-08-07 10:05:00,177.0,177.2,176.61,176.65,73570.0,161.8643,162.0472,161.5076,161.5442,73570.0
2020-08-07 10:10:00,176.67,176.95,176.57,176.77,35355.0,161.5625,161.8185,161.471,161.6539,35355.0
2020-08-07 10:15:00,176.77,177.46,176.61,177.02,75566.0,161.6539,162.2849,161.5076,161.8826,75566.0
2020-08-07 10:20:00,177.0,177.45,176.57,177.45,24477.0,161.8643,162.2758,161.471,162.2758,24477.0
2020-08-07 10:25:00,177.52,178.32,177.41,178.14,112776.0,162.3398,163.0714,162.2392,162.9068,112776.0
2020-08-07 10:30:00,178.15,178.86,178.11,178.86,52949.0,162.9159,163.5652,162.8793,163.5652,52949.0
2020-08-07 10:35:00,178.87,179.44,178.85,179.37,51503.0,163.5744,164.0956,163.5561,164.0316,51503.0
2020-08-07 10:40:00,179.36,180.1,179.34,180.1,126192.0,164.0225,164.6992,164.0042,164.6992,126192.0
2020-08-07 10:45:00,180.03,180.07,179.15,179.65,61484.0,164.6352,164.6717,163.8304,164.2877,61484.0
2020-08-07 10:50:00,179.65,180.0,179.02,179.25,59015.0,164.2877,164.6077,163.7115,163.9219,59015.0
2020-08-07 10:55:00,179.33,179.72,179.27,179.59,26874.0,163.995,164.3517,163.9402,164.2328,26874.0
2020-08-07 11:00:00,179.64,179.81,179.4,179.73,87895.0,164.2785,164.434,164.059,164.3608,87895.0
2020-08-07 11:05:00,179.7,180.07,179.28,179.62,207638.0,164.3334,164.6717,163.9493,164.2602,207638.0
2020-08-07 11:10:00,179.58,179.72,179.44,179.47,41786.0,164.2236,164.3517,164.0956,164.123,41786.0
2020-08-07 11:15:00,179.5,179.81,179.12,179.12,64367.0,164.1505,164.434,163.803,163.803,64367.0
2020-08-07 11:20:00,179.12,179.67,178.92,179.31,116467.0,163.803,164.3059,163.6201,163.9767,116467.0
2020-08-07 11:25:00,179.31,179.44,178.97,179.1,40159.0,163.9767,164.0956,163.6658,163.7847,40159.0
2020-08-07 11:30:00,179.03,179.43,178.94,179.4,25942.0,163.7207,164.0865,163.6384,164.059,25942.0
2020-08-07 11:35:00,179.42,179.83,179.13,179.79,58134.0,164.0773,164.4523,163.8121,164.4157,58134.0
2020-08-07 11:40:00,179.76,180.46,179.76,180.34,105487.0,164.3882,165.0284,164.3882,164.9187,105487.0
2020-08-07 11:45:00,180.34,180.64,180.27,180.55,54641.0,164.9187,165.193,164.8546,165.1107,54641.0
2020-08-07 11:50:00,180.56,180.79,180.49,180.65,38728.0,165.1198,165.3302,165.0558,165.2021,38728.0
2020-08-07 11:55:00,180.62,180.79,180.2,180.25,40986.0,165.1747,165.3302,164.7906,164.8363,40986.0
2020-08-07 12:00:00,180.23,180.32,179.94,180.21,35994.0,164.8181,164.9004,164.5529,164.7998,35994.0
2020-08-07 12:05:00,180.23,180.31,180.0,180.0,45052.0,164.8181,164.8912,164.6077,164.6077,45052.0
2020-08-07 12:10:00,179.95,180.07,179.76,179.83,26850.0,164.562,164.6717,164.3882,164.4523,26850.0
2020-08-07 12:15:00,179.79,179.79,179.47,179.55,34777.0,164.4157,164.4157,164.123,164.1962,34777.0
2020-08-07 12:20:00,179.6,179.74,179.45,179.55,70221.0,164.2419,164.37,164.1048,164.1962,70221.0
2020-08-07 12:25:00,179.52,179.69,179.27,179.66,113673.0,164.1688,164.3242,163.9402,164.2968,113673.0
2020-08-07 12:30:00,179.65,179.99,179.35,179.53,169790.0,164.2877,164.5986,164.0133,164.1779,169790.0
2020-08-07 12:35:00,179.51,180.32,179.49,180.32,61680.0,164.1596,164.9004,164.1413,164.9004,61680.0
2020-08-07 12:40:00,180.35,180.91,180.3,180.65,86963.0,164.9278,165.4399,164.8821,165.2021,86963.0
2020-08-07 12:45:00,180.71,181.29,180.68,181.29,68326.0,165.257,165.7874,165.2296,165.7874,68326.0
2020-08-07 12:50:00,181.28,181.77,181.12,181.7,78900.0,165.7783,166.2264,165.632,166.1624,78900.0
2020-08-07 12:55:00,181.7,182.24,181.59,182.24,86268.0,166.1624,166.6562,166.0618,166.6562,86268.0
2020-08-07 13:00:00,182.2,182.44,182.04,182.38,90613.0,166.6196,166.8391,166.4733,166.7842,90613.0
2020-08-07 13:05:00,182.34,182.86,182.32,182.74,66571.0,166.7476,167.2232,166.7293,167.1134,66571.0
2020-08-07 13:10:00,182.67,183.43,182.39,183.41,74176.0,167.0494,167.7444,166.7934,167.7261,74176.0
2020-08-07 13:15:00,183.45,183.88,183.11,183.39,56198.0,167.7627,168.1559,167.4518,167.7078,56198.0
2020-08-07 13:20:00,183.39,183.43,182.53,182.53,84067.0,167.7078,167.7444,166.9214,166.9214,84067.0
2020-08-07 13:25:00,182.57,182.77,182.15,182.27,46474.0,166.958,167.1409,166.5739,166.6836,46474.0
2020-08-07 13:30:00,182.29,182.61,181.94,182.44,67547.0,166.7019,166.9945,166.3818,166.8391,67547.0
2020-08-07 13:35:00,182.47,183.11,182.47,182.81,39085.0,166.8665,167.4518,166.8665,167.1774,39085.0
2020-08-07 13:40:00,182.8,182.8,182.2,182.51,26222.0,167.1683,167.1683,166.6196,166.9031,26222.0
2020-08-07 13:45:00,182.58,183.25,182.53,183.07,36876.0,166.9671,167.5798,166.9214,167.4152,36876.0
2020-08-07 13:50:00,183.06,183.06,182.68,182.75,20977.0,167.4061,167.4061,167.0586,167.1226,20977.0
2020-08-07 13:55:00,182.77,182.93,181.94,182.0,49178.0,167.1409,167.2872,166.3818,166.4367,49178.0
2020-08-07 14:00:00,182.0,182.27,181.88,182.09,40546.0,166.4367,166.6836,166.327,166.519,40546.0
2020-08-07 14:05:00,182.11,182.16,181.56,181.78,25620.0,166.5373,166.583,166.0343,166.2355,25620.0
2020-08-07 14:10:00,181.79,182.1,181.66,182.03,40017.0,166.2447,166.5282,166.1258,166.4641,40017.0
2020-08-07 14:15:00,182.01,182.04,181.68,181.86,24557.0,166.4458,166.4733,166.1441,166.3087,24557.0
2020-08-07 14:20:00,181.84,181.94,181.68,181.9,16519.0,166.2904,166.3818,166.1441,166.3453,16519.0
2020-08-07 14:25:00,181.92,182.1,181.74,181.74,33439.0,166.3635,166.5282,166.1989,166.1989,33439.0
2020-08-07 14:30:00,181.7,182.05,181.6,181.87,40719.0,166.1624,166.4824,166.0709,166.3178,40719.0
2020-08-07 14:35:00,181.89,182.07,181.68,181.79,39556.0,166.3361,166.5007,166.1441,166.2447,39556.0
2020-08-07 14:40:00,181.72,182.01,181.69,181.85,33088.0,166.1806,166.4458,166.1532,166.2995,33088.0
2020-08-07 14:45:00,181.82,182.29,181.81,182.03,44346.0,166.2721,166.7019,166.2629,166.4641,44346.0
2020-08-07 14:50:00,182.0,182.12,181.93,181.93,202223.0,166.4367,166.5464,166.3727,166.3727,202223.0
2020-08-07 14:55:00,182.0,182.22,181.95,182.18,27998.0,166.4367,166.6379,166.391,166.6013,27998.0
2020-08-07 15:00:00,182.09,182.12,181.81,181.99,32207.0,166.519,166.5464,166.2629,166.4276,32207.0
2020-08-07 15:05:00,181.97,182.1,181.88,182.07,13777.0,166.4093,166.5282,166.327,166.5007,13777.0
2020-08-07 15:10:00,182.01,182.13,181.71,181.73,40348.0,166.4458,166.5556,166.1715,166.1898,40348.0
2020-08-07 15:15:00,181.75,182.12,181.75,181.97,50964.0,166.2081,166.5464,166.2081,166.4093,50964.0
2020-08-07 15:20:00,182.01,182.61,182.01,182.55,156854.0,166.4458,166.9945,166.4458,166.9397,156854.0
2020-08-07 15:25:00,182.61,182.83,182.39,182.42,36152.0,166.9945,167.1957,166.7934,166.8208,36152.0
2020-08-07 15:30:00,182.47,182.79,182.32,182.68,43567.0,166.8665,167.1591,166.7293,167.0586,43567.0
2020-08-07 15:35:00,182.63,182.88,182.59,182.84,33382.0,167.0128,167.2415,166.9762,167.2049,33382.0
2020-08-07 15:40:00,182.92,183.17,182.87,183.13,136377.0,167.278,167.5067,167.2323,167.4701,136377.0
2020-08-07 15:45:00,183.18,183.35,183.1,183.3,69068.0,167.5158,167.6713,167.4426,167.6255,69068.0
2020-08-07 15:50:00,183.34,183.52,183.09,183.22,113287.0,167.6621,167.8267,167.4335,167.5524,113287.0
2020-08-07 15:55:00,183.26,183.58,183.01,183.53,171067.0,167.589,167.8816,167.3603,167.8359,171067.0
2020-08-10 09:30:00,188.16,191.2,187.34,189.79,407581.0,172.0699,174.85,171.3201,173.5606,407581.0
2020-08-10 09:35:00,189.81,190.98,189.8,190.7,191889.0,173.5788,174.6488,173.5697,174.3927,191889.0
2020-08-10 09:40:00,190.7,193.52,190.64,193.0,283371.0,174.3927,176.9716,174.3379,176.4961,283371.0
2020-08-10 09:45:00,193.11,193.3,192.3,192.61,143214.0,176.5967,176.7704,175.8559,176.1394,143214.0
2020-08-10 09:50:00,192.62,192.75,191.27,191.38,182614.0,176.1486,176.2674,174.914,175.0146,182614.0
2020-08-10 09:55:00,191.28,191.81,190.62,191.79,128582.0,174.9231,175.4078,174.3196,175.3895,128582.0
2020-08-10 10:00:00,191.89,192.69,191.85,192.69,99293.0,175.481,176.2126,175.4444,176.2126,99293.0
2020-08-10 10:05:00,192.73,193.5,192.35,193.47,104267.0,176.2492,176.9533,175.9016,176.9259,104267.0
2020-08-10 10:10:00,193.47,195.3,193.28,193.95,215351.0,176.9259,178.5994,176.7521,177.3648,215351.0
2020-08-10 10:15:00,193.96,194.88,193.05,194.88,144236.0,177.374,178.2153,176.5418,178.2153,144236.0
2020-08-10 10:20:00,194.84,195.14,194.13,195.0,112791.0,178.1787,178.4531,177.5294,178.325,112791.0
2020-08-10 10:25:00,195.01,196.72,194.91,196.53,204876.0,178.3342,179.898,178.2427,179.7242,204876.0
2020-08-10 10:30:00,196.57,196.64,195.1,195.69,141479.0,179.7608,179.8248,178.4165,178.956,141479.0
2020-08-10 10:35:00,195.66,196.45,195.61,195.89,81879.0,178.9286,179.651,178.8829,179.1389,81879.0
2020-08-10 10:40:00,195.81,197.68,195.71,197.36,189104.0,179.0658,180.7759,178.9743,180.4832,189104.0
2020-08-10 10:45:00,197.38,197.38,194.46,194.79,112785.0,180.5015,180.5015,177.8312,178.133,112785.0
2020-08-10 10:50:00,194.79,195.62,194.65,195.35,121598.0,178.133,178.892,178.005,178.6451,121598.0
2020-08-10 10:55:00,195.43,195.86,195.0,195.61,139537.0,178.7183,179.1115,178.325,178.8829,139537.0
2020-08-10 11:00:00,195.56,195.89,195.15,195.3,138825.0,178.8372,179.1389,178.4622,178.5994,138825.0
2020-08-10 11:05:00,195.23,195.42,194.01,194.16,134560.0,178.5354,178.7091,177.4197,177.5569,134560.0
2020-08-10 11:10:00,194.12,194.22,193.44,193.45,72518.0,177.5203,177.6117,176.8984,176.9076,72518.0
2020-08-10 11:15:00,193.54,194.93,193.35,194.86,64385.0,176.9899,178.261,176.8161,178.197,64385.0
2020-08-10 11:20:00,194.88,195.59,194.72,195.54,79119.0,178.2153,178.8646,178.069,178.8189,79119.0
2020-08-10 11:25:00,195.48,195.78,194.91,195.46,95728.0,178.764,179.0383,178.2427,178.7457,95728.0
2020-08-10 11:30:00,195.53,196.33,194.6,196.32,66823.0,178.8097,179.5413,177.9592,179.5322,66823.0
2020-08-10 11:35:00,196.26,197.15,195.79,197.06,115499.0,179.4773,180.2912,179.0475,180.2089,115499.0
2020-08-10 11:40:00,197.07,197.21,195.6,196.83,94182.0,180.218,180.3461,178.8737,179.9985,94182.0
2020-08-10 11:45:00,196.84,197.32,196.54,196.54,129537.0,180.0077,180.4466,179.7333,179.7333,129537.0
2020-08-10 11:50:00,196.6,197.92,196.47,197.85,148378.0,179.7882,180.9953,179.6693,180.9313,148378.0
2020-08-10 11:55:00,197.81,197.89,196.49,197.06,76902.0,180.8947,180.9679,179.6876,180.2089,76902.0
2020-08-10 12:00:00,197.05,197.07,196.37,196.59,62713.0,180.1997,180.218,179.5779,179.7791,62713.0
2020-08-10 12:05:00,196.55,196.75,195.71,196.12,67966.0,179.7425,179.9254,178.9743,179.3493,67966.0
2020-08-10 12:10:00,196.18,196.72,195.87,196.67,45154.0,179.4041,179.898,179.1206,179.8522,45154.0
2020-08-10 12:15:00,196.65,196.93,196.36,196.83,49914.0,179.8339,180.09,179.5687,179.9985,49914.0
2020-08-10 12:20:00,196.87,197.4,196.56,196.98,87871.0,180.0351,180.5198,179.7516,180.1357,87871.0
2020-08-10 12:25:00,197.0,197.7,196.99,197.26,51476.0,180.154,180.7942,180.1449,180.3918,51476.0
2020-08-10 12:30:00,197.15,197.25,196.22,196.34,55695.0,180.2912,180.3826,179.4407,179.5505,55695.0
2020-08-10 12:35:00,196.34,197.0,196.33,196.95,49862.0,179.5505,180.154,179.5413,180.1083,49862.0
2020-08-10 12:40:00,196.92,197.79,196.84,196.97,100116.0,180.0809,180.8765,180.0077,180.1266,100116.0
2020-08-10 12:45:00,196.98,196.98,195.7,195.81,70885.0,180.1357,180.1357,178.9652,179.0658,70885.0
2020-08-10 12:50:00,195.81,196.44,195.17,195.27,58440.0,179.0658,179.6419,178.4805,178.5719,58440.0
2020-08-10 12:55:00,195.32,195.94,195.19,195.57,60937.0,178.6177,179.1847,178.4988,178.8463,60937.0
2020-08-10 13:00:00,195.57,196.37,195.44,196.22,40915.0,178.8463,179.5779,178.7274,179.4407,40915.0
2020-08-10 13:05:00,196.24,196.6,196.01,196.56,54611.0,179.459,179.7882,179.2487,179.7516,54611.0
2020-08-10 13:10:00,196.58,196.82,196.4,196.75,48914.0,179.7699,179.9894,179.6053,179.9254,48914.0
2020-08-10 13:15:00,196.74,196.95,196.45,196.49,71038.0,179.9162,180.1083,179.651,179.6876,71038.0
2020-08-10 13:20:00,196.45,196.72,196.15,196.68,118504.0,179.651,179.898,179.3767,179.8614,118504.0
2020-08-10 13:25:00,196.7,197.77,196.64,197.54,106713.0,179.8797,180.8582,179.8248,180.6478,106713.0
2020-08-10 13:30:00,197.4,197.79,196.84,197.75,80514.0,180.5198,180.8765,180.0077,180.8399,80514.0
2020-08-10 13:35:00,197.66,197.78,197.38,197.44,68899.0,180.7576,180.8673,180.5015,180.5564,68899.0
2020-08-10 13:40:00,197.44,197.9,197.31,197.76,82013.0,180.5564,180.9771,180.4375,180.849,82013.0
2020-08-10 13:45:00,197.83,198.5,197.55,198.42,116528.0,180.913,181.5257,180.657,181.4526,116528.0
2020-08-10 13:50:00,198.48,198.87,198.32,198.68,111232.0,181.5075,181.8641,181.3611,181.6904,111232.0
2020-08-10 13:55:00,198.65,199.09,198.44,199.0,130810.0,181.6629,182.0653,181.4709,181.983,130810.0
2020-08-10 14:00:00,198.97,199.08,198.08,198.88,83890.0,181.9556,182.0561,181.1417,181.8732,83890.0
2020-08-10 14:05:00,198.88,199.47,198.86,199.46,115375.0,181.8732,182.4128,181.855,182.4037,115375.0
2020-08-10 14:10:00,199.46,200.46,199.37,200.02,207697.0,182.4037,183.3181,182.3213,182.9158,207697.0
2020-08-10 14:15:00,200.05,200.29,198.11,198.91,157408.0,182.9432,183.1627,181.1691,181.9007,157408.0
2020-08-10 14:20:00,198.91,199.48,197.3,198.23,146817.0,181.9007,182.4219,180.4284,181.2788,146817.0
2020-08-10 14:25:00,198.28,199.45,197.8,199.03,171706.0,181.3246,182.3945,180.8856,182.0104,171706.0
2020-08-10 14:30:00,198.86,198.94,198.05,198.45,80335.0,181.855,181.9281,181.1142,181.48,80335.0
2020-08-10 14:35:00,198.45,198.96,198.2,198.85,88606.0,181.48,181.9464,181.2514,181.8458,88606.0
2020-08-10 14:40:00,198.72,199.25,198.66,198.69,74379.0,181.7269,182.2116,181.6721,181.6995,74379.0
2020-08-10 14:45:00,198.66,198.99,198.41,198.88,64771.0,181.6721,181.9738,181.4434,181.8732,64771.0
2020-08-10 14:50:00,198.87,199.49,198.54,198.63,67862.0,181.8641,182.4311,181.5623,181.6446,67862.0
2020-08-10 14:55:00,198.59,199.1,198.47,199.03,56632.0,181.608,182.0744,181.4983,182.0104,56632.0
2020-08-10 15:00:00,199.09,199.3,198.92,199.21,54683.0,182.0653,182.2573,181.9098,182.175,54683.0
2020-08-10 15:05:00,199.22,199.22,198.81,199.18,43061.0,182.1842,182.1842,181.8092,182.1476,43061.0
2020-08-10 15:10:00,199.12,199.15,198.71,199.08,47739.0,182.0927,182.1202,181.7178,182.0561,47739.0
2020-08-10 15:15:00,199.03,199.07,198.5,199.0,50657.0,182.0104,182.047,181.5257,181.983,50657.0
2020-08-10 15:20:00,198.97,199.16,198.74,199.14,55579.0,181.9556,182.1293,181.7452,182.111,55579.0
2020-08-10 15:25:00,199.16,199.48,198.86,199.3,60265.0,182.1293,182.4219,181.855,182.2573,60265.0
2020-08-10 15:30:00,199.3,199.46,199.1,199.27,83891.0,182.2573,182.4037,182.0744,182.2299,83891.0
2020-08-10 15:35:00,199.27,199.58,198.51,198.89,112887.0,182.2299,182.5134,181.5349,181.8824,112887.0
2020-08-10 15:40:00,198.89,199.19,198.68,199.18,122653.0,181.8824,182.1567,181.6904,182.1476,122653.0
2020-08-10 15:45:00,199.2,199.33,198.6,198.66,93181.0,182.1659,182.2848,181.6172,181.6721,93181.0
2020-08-10 15:50:00,198.61,199.5,198.51,199.42,161839.0,181.6263,182.4402,181.5349,182.3671,161839.0
2020-08-10 15:55:00,199.45,200.07,199.36,199.84,449864.0,182.3945,182.9615,182.3122,182.7512,449864.0
2020-08-11 09:30:00,199.99,202.37,199.85,201.19,238498.0,182.8883,185.0648,182.7603,183.9857,238498.0
2020-08-11 09:35:00,201.2,202.61,200.16,201.12,149665.0,183.9949,185.2843,183.0438,183.9217,149665.0
2020-08-11 09:40:00,201.15,202.2,201.04,201.85,98670.0,183.9491,184.9093,183.8485,184.5893,98670.0
2020-08-11 09:45:00,201.96,203.55,201.61,203.45,173612.0,184.6899,186.1439,184.3698,186.0525,173612.0
2020-08-11 09:50:00,203.55,203.59,201.73,201.97,185802.0,186.1439,186.1805,184.4795,184.699,185802.0
2020-08-11 09:55:00,201.97,202.21,198.29,199.54,208847.0,184.699,184.9185,181.3337,182.4768,208847.0
2020-08-11 10:00:00,199.57,199.73,197.13,198.07,161628.0,182.5042,182.6506,180.2729,181.1325,161628.0
2020-08-11 10:05:00,198.12,198.5,195.6,197.01,247499.0,181.1782,181.5257,178.8737,180.1632,247499.0
2020-08-11 10:10:00,197.02,199.41,196.98,198.95,289007.0,180.1723,182.3579,180.1357,181.9373,289007.0
2020-08-11 10:15:00,198.97,199.66,198.31,199.66,106308.0,181.9556,182.5865,181.352,182.5865,106308.0
2020-08-11 10:20:00,199.67,200.06,198.92,200.06,93244.0,182.5957,182.9523,181.9098,182.9523,93244.0
2020-08-11 10:25:00,200.05,200.83,199.81,200.25,128856.0,182.9432,183.6565,182.7237,183.1261,128856.0
2020-08-11 10:30:00,200.24,200.5,199.91,200.01,117500.0,183.117,183.3547,182.8152,182.9066,117500.0
2020-08-11 10:35:00,200.01,200.71,199.88,200.0,62064.0,182.9066,183.5468,182.7877,182.8975,62064.0
2020-08-11 10:40:00,199.98,200.09,197.87,198.4,77882.0,182.8792,182.9798,180.9496,181.4343,77882.0
2020-08-11 10:45:00,198.36,198.84,198.17,198.2,69166.0,181.3977,181.8367,181.224,181.2514,69166.0
2020-08-11 10:50:00,198.25,198.44,197.83,198.37,82082.0,181.2971,181.4709,180.913,181.4069,82082.0
2020-08-11 10:55:00,198.34,198.86,198.11,198.32,46745.0,181.3794,181.855,181.1691,181.3611,46745.0
2020-08-11 11:00:00,198.27,198.49,197.83,198.05,21050.0,181.3154,181.5166,180.913,181.1142,21050.0
2020-08-11 11:05:00,198.1,198.78,198.02,198.68,26930.0,181.1599,181.7818,181.0868,181.6904,26930.0
2020-08-11 11:10:00,198.64,198.78,198.28,198.53,45888.0,181.6538,181.7818,181.3246,181.5532,45888.0
2020-08-11 11:15:00,198.52,198.93,198.19,198.69,21451.0,181.544,181.919,181.2423,181.6995,21451.0
2020-08-11 11:20:00,198.79,199.43,198.79,199.37,17864.0,181.7909,182.3762,181.7909,182.3213,17864.0
2020-08-11 11:25:00,199.42,199.63,198.91,199.0,16967.0,182.3671,182.5591,181.9007,181.983,16967.0
2020-08-11 11:30:00,198.91,199.26,198.82,199.24,20120.0,181.9007,182.2208,181.8184,182.2025,20120.0
2020-08-11 11:35:00,199.22,199.22,198.88,198.88,21635.0,182.1842,182.1842,181.8732,181.8732,21635.0
2020-08-11 11:40:00,198.81,198.91,198.22,198.42,35536.0,181.8092,181.9007,181.2697,181.4526,35536.0
2020-08-11 11:45:00,198.44,198.85,198.17,198.35,26688.0,181.4709,181.8458,181.224,181.3886,26688.0
2020-08-11 11:50:00,198.36,198.89,198.36,198.59,19533.0,181.3977,181.8824,181.3977,181.608,19533.0
2020-08-11 11:55:00,198.46,198.86,198.44,198.79,14181.0,181.4892,181.855,181.4709,181.7909,14181.0
2020-08-11 12:00:00,198.81,198.82,197.92,197.98,25055.0,181.8092,181.8184,180.9953,181.0502,25055.0
2020-08-11 12:05:00,197.97,198.33,197.83,198.06,42514.0,181.0411,181.3703,180.913,181.1234,42514.0
2020-08-11 12:10:00,198.03,198.58,197.87,198.56,17564.0,181.0959,181.5989,180.9496,181.5806,17564.0
2020-08-11 12:15:00,198.47,198.62,197.88,197.91,30920.0,181.4983,181.6355,180.9588,180.9862,30920.0
2020-08-11 12:20:00,197.89,198.0,197.72,198.0,15135.0,180.9679,181.0685,180.8124,181.0685,15135.0
2020-08-11 12:25:00,198.12,198.48,198.01,198.48,16135.0,181.1782,181.5075,181.0776,181.5075,16135.0
2020-08-11 12:30:00,198.56,198.62,197.92,197.92,11777.0,181.5806,181.6355,180.9953,180.9953,11777.0
2020-08-11 12:35:00,197.9,198.2,197.79,198.17,22882.0,180.9771,181.2514,180.8765,181.224,22882.0
2020-08-11 12:40:00,198.17,198.34,197.9,197.96,13306.0,181.224,181.3794,180.9771,181.0319,13306.0
2020-08-11 12:45:00,197.91,197.95,197.76,197.8,23096.0,180.9862,181.0228,180.849,180.8856,23096.0
2020-08-11 12:50:00,197.78,198.09,197.72,197.91,21240.0,180.8673,181.1508,180.8124,180.9862,21240.0
2020-08-11 12:55:00,197.84,197.89,197.2,197.25,135654.0,180.9222,180.9679,180.3369,180.3826,135654.0
2020-08-11 13:00:00,197.3,197.43,197.04,197.19,15712.0,180.4284,180.5472,180.1906,180.3278,15712.0
2020-08-11 13:05:00,197.11,197.81,197.07,197.77,18104.0,180.2546,180.8947,180.218,180.8582,18104.0
2020-08-11 13:10:00,197.78,197.95,197.72,197.86,16031.0,180.8673,181.0228,180.8124,180.9405,16031.0
2020-08-11 13:15:00,197.8,198.14,197.79,198.03,19153.0,180.8856,181.1965,180.8765,181.0959,19153.0
2020-08-11 13:20:00,198.05,198.43,198.0,198.41,32394.0,181.1142,181.4617,181.0685,181.4434,32394.0
2020-08-11 13:25:00,198.43,198.82,198.35,198.68,32578.0,181.4617,181.8184,181.3886,181.6904,32578.0
2020-08-11 13:30:00,198.76,199.32,198.71,199.31,41314.0,181.7635,182.2756,181.7178,182.2665,41314.0
2020-08-11 13:35:00,199.3,199.69,199.15,199.22,35840.0,182.2573,182.614,182.1202,182.1842,35840.0
2020-08-11 13:40:00,199.31,199.37,199.16,199.18,17372.0,182.2665,182.3213,182.1293,182.1476,17372.0
2020-08-11 13:45:00,199.18,199.18,198.62,198.8,37068.0,182.1476,182.1476,181.6355,181.8001,37068.0
2020-08-11 13:50:00,198.8,199.16,198.56,198.97,20928.0,181.8001,182.1293,181.5806,181.9556,20928.0
2020-08-11 13:55:00,198.84,198.84,197.9,197.99,24503.0,181.8367,181.8367,180.9771,181.0594,24503.0
2020-08-11 14:00:00,197.98,198.5,197.91,198.47,24361.0,181.0502,181.5257,180.9862,181.4983,24361.0
2020-08-11 14:05:00,198.4,198.85,198.36,198.75,40036.0,181.4343,181.8458,181.3977,181.7544,40036.0
2020-08-11 14:10:00,198.69,198.95,198.67,198.86,33797.0,181.6995,181.9373,181.6812,181.855,33797.0
2020-08-11 14:15:00,198.87,199.16,198.77,198.9,30099.0,181.8641,182.1293,181.7727,181.8915,30099.0
2020-08-11 14:20:00,198.9,198.99,198.42,198.52,30086.0,181.8915,181.9738,181.4526,181.544,30086.0
2020-08-11 14:25:00,198.46,198.95,198.45,198.79,37965.0,181.4892,181.9373,181.48,181.7909,37965.0
2020-08-11 14:30:00,198.73,198.86,198.0,198.03,39955.0,181.7361,181.855,181.0685,181.0959,39955.0
2020-08-11 14:35:00,198.0,198.12,197.19,197.48,23037.0,181.0685,181.1782,180.3278,180.593,23037.0
2020-08-11 14:40:00,197.51,197.89,197.46,197.7,16898.0,180.6204,180.9679,180.5747,180.7942,16898.0
2020-08-11 14:45:00,197.69,197.76,197.4,197.48,36172.0,180.785,180.849,180.5198,180.593,36172.0
2020-08-11 14:50:00,197.5,197.92,197.35,197.79,22791.0,180.6113,180.9953,180.4741,180.8765,22791.0
2020-08-11 14:55:00,197.83,197.9,197.67,197.89,18424.0,180.913,180.9771,180.7667,180.9679,18424.0
2020-08-11 15:00:00,197.84,197.92,197.48,197.54,56414.0,180.9222,180.9953,180.593,180.6478,56414.0
2020-08-11 15:05:00,197.51,197.77,197.36,197.41,27861.0,180.6204,180.8582,180.4832,180.529,27861.0
2020-08-11 15:10:00,197.3,197.36,196.67,196.68,101036.0,180.4284,180.4832,179.8522,179.8614,101036.0
2020-08-11 15:15:00,196.73,196.9,195.22,195.42,98821.0,179.9071,180.0626,178.5262,178.7091,98821.0
2020-08-11 15:20:00,195.5,196.0,195.14,195.14,60553.0,178.7823,179.2395,178.4531,178.4531,60553.0
2020-08-11 15:25:00,195.25,196.18,195.15,196.15,61822.0,178.5537,179.4041,178.4622,179.3767,61822.0
2020-08-11 15:30:00,196.11,196.24,195.67,195.76,82979.0,179.3401,179.459,178.9377,179.02,82979.0
2020-08-11 15:35:00,195.72,196.58,195.72,196.14,42987.0,178.9835,179.7699,178.9835,179.3676,42987.0
2020-08-11 15:40:00,196.21,196.56,196.12,196.19,58869.0,179.4316,179.7516,179.3493,179.4133,58869.0
2020-08-11 15:45:00,196.21,196.29,195.8,196.12,64279.0,179.4316,179.5047,179.0566,179.3493,64279.0
2020-08-11 15:50:00,196.01,196.26,195.66,196.2,72689.0,179.2487,179.4773,178.9286,179.4224,72689.0
2020-08-11 15:55:00,196.23,196.64,196.01,196.5,139744.0,179.4499,179.8248,179.2487,179.6968,139744.0
2020-08-12 09:30:00,200.0,201.48,199.01,200.68,177862.0,182.8975,184.2509,181.9921,183.5193,177862.0
2020-08-12 09:35:00,200.72,201.08,199.5,199.96,96577.0,183.5559,183.8851,182.4402,182.8609,96577.0
2020-08-12 09:40:00,199.96,201.35,199.64,201.26,71756.0,182.8609,184.132,182.5683,184.0497,71756.0
2020-08-12 09:45:00,201.25,202.97,201.25,202.68,150395.0,184.0406,185.6135,184.0406,185.3483,150395.0
2020-08-12 09:50:00,202.69,203.19,201.8,202.34,141820.0,185.3574,185.8147,184.5436,185.0374,141820.0
2020-08-12 09:55:00,202.34,203.07,201.68,202.83,98854.0,185.0374,185.705,184.4338,185.4855,98854.0
2020-08-12 10:00:00,202.85,203.18,202.48,202.89,100263.0,185.5038,185.8055,185.1654,185.5403,100263.0
2020-08-12 10:05:00,202.89,203.81,202.81,203.08,104070.0,185.5403,186.3817,185.4672,185.7141,104070.0
2020-08-12 10:10:00,203.04,203.75,202.42,203.52,100824.0,185.6775,186.3268,185.1105,186.1165,100824.0
2020-08-12 10:15:00,203.59,204.45,203.5,203.92,70719.0,186.1805,186.9669,186.0982,186.4823,70719.0
2020-08-12 10:20:00,203.98,204.78,203.63,204.67,58550.0,186.5371,187.2687,186.2171,187.1681,58550.0
2020-08-12 10:25:00,204.7,204.74,204.19,204.5,58309.0,187.1956,187.2321,186.7292,187.0127,58309.0
2020-08-12 10:30:00,204.56,204.63,203.46,203.69,110458.0,187.0675,187.1316,186.0616,186.2719,110458.0
2020-08-12 10:35:00,203.79,204.75,203.79,204.36,51148.0,186.3634,187.2413,186.3634,186.8846,51148.0
2020-08-12 10:40:00,204.33,204.95,204.2,204.21,78885.0,186.8572,187.4242,186.7383,186.7475,78885.0
2020-08-12 10:45:00,204.16,205.0,203.89,204.9,72956.0,186.7017,187.4699,186.4548,187.3785,72956.0
2020-08-12 10:50:00,204.77,205.66,204.56,205.57,113087.0,187.2596,188.0735,187.0675,187.9912,113087.0
2020-08-12 10:55:00,205.55,205.94,205.04,205.69,89465.0,187.9729,188.3295,187.5065,188.1009,89465.0
2020-08-12 11:00:00,205.71,205.85,205.31,205.34,89187.0,188.1192,188.2472,187.7534,187.7808,89187.0
2020-08-12 11:05:00,205.34,205.74,205.31,205.71,52994.0,187.7808,188.1466,187.7534,188.1192,52994.0
2020-08-12 11:10:00,205.74,206.22,205.65,205.88,91217.0,188.1466,188.5856,188.0643,188.2747,91217.0
2020-08-12 11:15:00,205.88,206.24,205.62,205.77,80248.0,188.2747,188.6039,188.0369,188.1741,80248.0
2020-08-12 11:20:00,205.69,205.93,205.4,205.53,75557.0,188.1009,188.3204,187.8357,187.9546,75557.0
2020-08-12 11:25:00,205.53,205.75,204.81,204.95,66696.0,187.9546,188.1558,187.2962,187.4242,66696.0
2020-08-12 11:30:00,204.95,205.35,204.93,205.22,80731.0,187.4242,187.79,187.4059,187.6711,80731.0
2020-08-12 11:35:00,205.13,205.68,204.26,204.28,89799.0,187.5888,188.0918,186.7932,186.8115,89799.0
2020-08-12 11:40:00,204.27,204.34,203.08,204.18,190919.0,186.8023,186.8663,185.7141,186.72,190919.0
2020-08-12 11:45:00,204.05,204.34,203.91,204.0,55021.0,186.6011,186.8663,186.4731,186.5554,55021.0
2020-08-12 11:50:00,203.9,204.56,203.77,204.43,34635.0,186.464,187.0675,186.3451,186.9487,34635.0
2020-08-12 11:55:00,204.47,204.93,204.46,204.75,39389.0,186.9852,187.4059,186.9761,187.2413,39389.0
2020-08-12 12:00:00,204.71,204.91,204.24,204.31,37893.0,187.2047,187.3876,186.7749,186.8389,37893.0
2020-08-12 12:05:00,204.34,204.67,204.24,204.52,86265.0,186.8663,187.1681,186.7749,187.031,86265.0
2020-08-12 12:10:00,204.45,204.81,204.02,204.29,92152.0,186.9669,187.2962,186.5737,186.8206,92152.0
2020-08-12 12:15:00,204.3,205.35,204.3,205.22,50611.0,186.8298,187.79,186.8298,187.6711,50611.0
2020-08-12 12:20:00,205.22,205.65,205.06,205.58,82578.0,187.6711,188.0643,187.5248,188.0003,82578.0
2020-08-12 12:25:00,205.57,205.77,205.08,205.18,28574.0,187.9912,188.1741,187.5431,187.6345,28574.0
2020-08-12 12:30:00,205.18,205.59,205.07,205.45,64296.0,187.6345,188.0095,187.5339,187.8814,64296.0
2020-08-12 12:35:00,205.49,205.67,204.75,204.81,25078.0,187.918,188.0826,187.2413,187.2962,25078.0
2020-08-12 12:40:00,204.83,204.84,204.36,204.48,22196.0,187.3144,187.3236,186.8846,186.9944,22196.0
2020-08-12 12:45:00,204.47,204.5,204.06,204.11,63533.0,186.9852,187.0127,186.6103,186.656,63533.0
2020-08-12 12:50:00,204.16,204.34,203.51,203.62,60537.0,186.7017,186.8663,186.1073,186.2079,60537.0
2020-08-12 12:55:00,203.61,203.96,203.6,203.72,28039.0,186.1988,186.5188,186.1896,186.2994,28039.0
2020-08-12 13:00:00,203.73,203.9,203.05,203.05,30091.0,186.3085,186.464,185.6867,185.6867,30091.0
2020-08-12 13:05:00,203.15,203.24,202.66,202.74,41536.0,185.7781,185.8604,185.33,185.4032,41536.0
2020-08-12 13:10:00,202.7,203.07,202.48,203.02,62011.0,185.3666,185.705,185.1654,185.6592,62011.0
2020-08-12 13:15:00,203.06,203.1,201.73,202.44,144088.0,185.6958,185.7324,184.4795,185.1288,144088.0
2020-08-12 13:20:00,202.34,202.55,202.23,202.3,40021.0,185.0374,185.2294,184.9368,185.0008,40021.0
2020-08-12 13:25:00,202.33,202.9,202.15,202.73,46017.0,185.0282,185.5495,184.8636,185.394,46017.0
2020-08-12 13:30:00,202.85,203.0,202.73,202.85,28637.0,185.5038,185.6409,185.394,185.5038,28637.0
2020-08-12 13:35:00,202.81,203.8,202.81,203.8,50686.0,185.4672,186.3725,185.4672,186.3725,50686.0
2020-08-12 13:40:00,203.8,204.04,203.47,203.51,45593.0,186.3725,186.592,186.0707,186.1073,45593.0
2020-08-12 13:45:00,203.48,203.48,202.75,203.22,25620.0,186.0799,186.0799,185.4123,185.8421,25620.0
2020-08-12 13:50:00,203.22,203.36,203.08,203.18,12921.0,185.8421,185.9702,185.7141,185.8055,12921.0
2020-08-12 13:55:00,203.19,203.19,202.76,202.94,19652.0,185.8147,185.8147,185.4215,185.5861,19652.0
2020-08-12 14:00:00,203.07,203.77,202.95,203.56,28265.0,185.705,186.3451,185.5952,186.153,28265.0
2020-08-12 14:05:00,203.71,203.85,203.56,203.85,23089.0,186.2902,186.4183,186.153,186.4183,23089.0
2020-08-12 14:10:00,203.97,204.35,203.81,203.88,44806.0,186.528,186.8755,186.3817,186.4457,44806.0
2020-08-12 14:15:00,203.88,204.08,203.76,203.91,15490.0,186.4457,186.6286,186.3359,186.4731,15490.0
2020-08-12 14:20:00,203.94,204.46,203.92,204.37,36997.0,186.5006,186.9761,186.4823,186.8938,36997.0
2020-08-12 14:25:00,204.41,204.41,203.86,203.98,22249.0,186.9304,186.9304,186.4274,186.5371,22249.0
2020-08-12 14:30:00,204.0,204.29,203.92,204.0,42246.0,186.5554,186.8206,186.4823,186.5554,42246.0
2020-08-12 14:35:00,204.05,204.3,203.97,204.08,25288.0,186.6011,186.8298,186.528,186.6286,25288.0
2020-08-12 14:40:00,204.09,204.17,203.71,204.04,19911.0,186.6377,186.7109,186.2902,186.592,19911.0
2020-08-12 14:45:00,204.04,204.15,203.83,204.05,28968.0,186.592,186.6926,186.4,186.6011,28968.0
2020-08-12 14:50:00,204.08,204.09,203.62,203.89,47447.0,186.6286,186.6377,186.2079,186.4548,47447.0
2020-08-12 14:55:00,203.87,203.96,203.27,203.3,27216.0,186.4365,186.5188,185.8878,185.9153,27216.0
2020-08-12 15:00:00,203.23,203.46,203.0,203.08,51236.0,185.8513,186.0616,185.6409,185.7141,51236.0
2020-08-12 15:05:00,203.11,203.11,202.71,202.79,48297.0,185.7415,185.7415,185.3757,185.4489,48297.0
2020-08-12 15:10:00,202.76,203.1,202.63,202.75,46608.0,185.4215,185.7324,185.3026,185.4123,46608.0
2020-08-12 15:15:00,202.7,203.15,202.51,202.52,49499.0,185.3666,185.7781,185.1928,185.202,49499.0
2020-08-12 15:20:00,202.51,203.12,202.51,202.97,49980.0,185.1928,185.7507,185.1928,185.6135,49980.0
2020-08-12 15:25:00,202.97,203.23,202.81,203.0,35431.0,185.6135,185.8513,185.4672,185.6409,35431.0
2020-08-12 15:30:00,203.03,203.04,202.37,202.51,57499.0,185.6684,185.6775,185.0648,185.1928,57499.0
2020-08-12 15:35:00,202.5,202.68,202.37,202.61,56386.0,185.1837,185.3483,185.0648,185.2843,56386.0
2020-08-12 15:40:00,202.61,202.84,202.5,202.82,43214.0,185.2843,185.4946,185.1837,185.4763,43214.0
2020-08-12 15:45:00,202.81,202.82,202.21,202.25,99560.0,185.4672,185.4763,184.9185,184.9551,99560.0
2020-08-12 15:50:00,202.18,202.56,202.06,202.3,91347.0,184.8911,185.2386,184.7813,185.0008,91347.0
2020-08-12 15:55:00,202.28,202.29,201.59,201.9,175705.0,184.9825,184.9917,184.3515,184.635,175705.0
2020-08-13 09:30:00,200.68,200.99,199.61,200.92,99035.0,183.5193,183.8028,182.5408,183.7388,99035.0
2020-08-13 09:35:00,200.87,201.67,200.8,201.59,46068.0,183.6931,184.4247,183.6291,184.3515,46068.0
2020-08-13 09:40:00,201.59,202.97,201.27,201.86,76540.0,184.3515,185.6135,184.0589,184.5984,76540.0
2020-08-13 09:45:00,201.86,201.99,200.68,201.92,42132.0,184.5984,184.7173,183.5193,184.6533,42132.0
2020-08-13 09:50:00,202.0,202.47,201.53,202.18,31932.0,184.7264,185.1563,184.2966,184.8911,31932.0
2020-08-13 09:55:00,202.21,204.04,202.11,203.14,69326.0,184.9185,186.592,184.827,185.769,69326.0
2020-08-13 10:00:00,203.14,203.89,202.76,203.81,51296.0,185.769,186.4548,185.4215,186.3817,51296.0
2020-08-13 10:05:00,203.92,203.97,201.87,202.02,60298.0,186.4823,186.528,184.6076,184.7447,60298.0
2020-08-13 10:10:00,201.93,202.74,201.73,202.59,46133.0,184.6624,185.4032,184.4795,185.266,46133.0
2020-08-13 10:15:00,202.63,202.87,202.15,202.5,41412.0,185.3026,185.5221,184.8636,185.1837,41412.0
2020-08-13 10:20:00,202.41,202.68,201.21,201.39,50066.0,185.1014,185.3483,184.004,184.1686,50066.0
2020-08-13 10:25:00,201.22,201.33,200.87,201.11,51524.0,184.0131,184.1137,183.6931,183.9126,51524.0
2020-08-13 10:30:00,201.01,201.82,200.95,201.51,35050.0,183.8211,184.5618,183.7662,184.2784,35050.0
2020-08-13 10:35:00,201.42,201.67,201.2,201.22,27125.0,184.196,184.4247,183.9949,184.0131,27125.0
2020-08-13 10:40:00,201.22,201.92,201.07,201.86,32831.0,184.0131,184.6533,183.876,184.5984,32831.0
2020-08-13 10:45:00,201.8,201.91,201.4,201.4,46970.0,184.5436,184.6441,184.1778,184.1778,46970.0
2020-08-13 10:50:00,201.36,202.18,201.3,202.18,26305.0,184.1412,184.8911,184.0863,184.8911,26305.0
2020-08-13 10:55:00,202.12,202.77,201.87,202.75,50166.0,184.8362,185.4306,184.6076,185.4123,50166.0
2020-08-13 11:00:00,202.78,203.19,201.52,201.53,50112.0,185.4397,185.8147,184.2875,184.2966,50112.0
2020-08-13 11:05:00,201.53,202.14,201.29,201.63,31460.0,184.2966,184.8545,184.0772,184.3881,31460.0
2020-08-13 11:10:00,201.59,201.82,201.29,201.64,24060.0,184.3515,184.5618,184.0772,184.3972,24060.0
2020-08-13 11:15:00,201.71,201.91,201.45,201.75,46216.0,184.4612,184.6441,184.2235,184.4978,46216.0
2020-08-13 11:20:00,201.64,201.89,201.5,201.66,40485.0,184.3972,184.6259,184.2692,184.4155,40485.0
2020-08-13 11:25:00,201.66,201.8,201.37,201.44,27997.0,184.4155,184.5436,184.1503,184.2143,27997.0
2020-08-13 11:30:00,201.36,201.7,201.32,201.61,18756.0,184.1412,184.4521,184.1046,184.3698,18756.0
2020-08-13 11:35:00,201.68,201.81,201.49,201.67,20707.0,184.4338,184.5527,184.2601,184.4247,20707.0
2020-08-13 11:40:00,201.69,202.99,201.68,202.55,71615.0,184.443,185.6318,184.4338,185.2294,71615.0
2020-08-13 11:45:00,202.47,203.2,202.33,203.13,44570.0,185.1563,185.8238,185.0282,185.7598,44570.0
2020-08-13 11:50:00,203.05,203.95,202.84,203.47,62171.0,185.6867,186.5097,185.4946,186.0707,62171.0
2020-08-13 11:55:00,203.48,203.62,203.13,203.2,48803.0,186.0799,186.2079,185.7598,185.8238,48803.0
2020-08-13 12:00:00,203.19,203.19,202.28,202.28,18107.0,185.8147,185.8147,184.9825,184.9825,18107.0
2020-08-13 12:05:00,202.34,202.64,202.26,202.59,17373.0,185.0374,185.3117,184.9642,185.266,17373.0
2020-08-13 12:10:00,202.48,202.9,202.46,202.75,11022.0,185.1654,185.5495,185.1471,185.4123,11022.0
2020-08-13 12:15:00,202.75,202.94,202.47,202.56,12491.0,185.4123,185.5861,185.1563,185.2386,12491.0
2020-08-13 12:20:00,202.46,202.94,202.39,202.75,13911.0,185.1471,185.5861,185.0831,185.4123,13911.0
2020-08-13 12:25:00,202.72,202.75,202.31,202.39,15398.0,185.3849,185.4123,185.0099,185.0831,15398.0
2020-08-13 12:30:00,202.39,202.69,202.37,202.67,15249.0,185.0831,185.3574,185.0648,185.3392,15249.0
2020-08-13 12:35:00,202.67,203.02,202.64,202.75,10672.0,185.3392,185.6592,185.3117,185.4123,10672.0
2020-08-13 12:40:00,202.77,203.42,202.77,203.41,21942.0,185.4306,186.025,185.4306,186.0159,21942.0
2020-08-13 12:45:00,203.44,203.73,203.39,203.41,29139.0,186.0433,186.3085,185.9976,186.0159,29139.0
2020-08-13 12:50:00,203.5,203.52,203.39,203.46,17308.0,186.0982,186.1165,185.9976,186.0616,17308.0
2020-08-13 12:55:00,203.48,203.59,203.35,203.45,21522.0,186.0799,186.1805,185.961,186.0525,21522.0
2020-08-13 13:00:00,203.52,203.63,203.41,203.45,10703.0,186.1165,186.2171,186.0159,186.0525,10703.0
2020-08-13 13:05:00,203.37,203.43,203.25,203.26,15267.0,185.9793,186.0342,185.8696,185.8787,15267.0
2020-08-13 13:10:00,203.25,203.42,203.23,203.31,17067.0,185.8696,186.025,185.8513,185.9244,17067.0
2020-08-13 13:15:00,203.31,203.42,203.22,203.35,13105.0,185.9244,186.025,185.8421,185.961,13105.0
2020-08-13 13:20:00,203.36,203.42,203.24,203.33,11983.0,185.9702,186.025,185.8604,185.9427,11983.0
2020-08-13 13:25:00,203.33,203.47,203.24,203.47,11825.0,185.9427,186.0707,185.8604,186.0707,11825.0
2020-08-13 13:30:00,203.42,203.63,203.22,203.3,31643.0,186.025,186.2171,185.8421,185.9153,31643.0
2020-08-13 13:35:00,203.34,203.69,203.22,203.68,21370.0,185.9519,186.2719,185.8421,186.2628,21370.0
2020-08-13 13:40:00,203.68,203.74,203.49,203.64,10295.0,186.2628,186.3177,186.089,186.2262,10295.0
2020-08-13 13:45:00,203.64,203.91,203.56,203.87,8969.0,186.2262,186.4731,186.153,186.4365,8969.0
2020-08-13 13:50:00,203.88,203.98,203.64,203.94,15817.0,186.4457,186.5371,186.2262,186.5006,15817.0
2020-08-13 13:55:00,203.9,204.5,203.88,204.18,56398.0,186.464,187.0127,186.4457,186.72,56398.0
2020-08-13 14:00:00,204.17,204.43,204.12,204.32,31978.0,186.7109,186.9487,186.6652,186.8481,31978.0
2020-08-13 14:05:00,204.31,204.41,203.66,203.66,24196.0,186.8389,186.9304,186.2445,186.2445,24196.0
2020-08-13 14:10:00,203.62,203.83,203.49,203.78,50828.0,186.2079,186.4,186.089,186.3542,50828.0
2020-08-13 14:15:00,203.8,203.96,203.52,203.56,29194.0,186.3725,186.5188,186.1165,186.153,29194.0
2020-08-13 14:20:00,203.55,203.92,203.55,203.91,31998.0,186.1439,186.4823,186.1439,186.4731,31998.0
2020-08-13 14:25:00,203.87,204.0,203.44,203.52,23956.0,186.4365,186.5554,186.0433,186.1165,23956.0
2020-08-13 14:30:00,203.55,203.57,202.8,202.97,33667.0,186.1439,186.1622,185.458,185.6135,33667.0
2020-08-13 14:35:00,202.97,203.29,202.96,203.25,28854.0,185.6135,185.9061,185.6044,185.8696,28854.0
2020-08-13 14:40:00,203.24,203.47,203.23,203.41,18483.0,185.8604,186.0707,185.8513,186.0159,18483.0
2020-08-13 14:45:00,203.46,203.63,203.35,203.41,20873.0,186.0616,186.2171,185.961,186.0159,20873.0
2020-08-13 14:50:00,203.3,203.38,202.84,203.14,18663.0,185.9153,185.9884,185.4946,185.769,18663.0
2020-08-13 14:55:00,203.13,203.34,202.98,203.24,15528.0,185.7598,185.9519,185.6226,185.8604,15528.0
2020-08-13 15:00:00,203.16,203.35,203.03,203.2,17242.0,185.7873,185.961,185.6684,185.8238,17242.0
2020-08-13 15:05:00,203.19,203.25,203.04,203.05,12383.0,185.8147,185.8696,185.6775,185.6867,12383.0
2020-08-13 15:10:00,203.06,203.23,202.9,203.23,19760.0,185.6958,185.8513,185.5495,185.8513,19760.0
2020-08-13 15:15:00,203.2,203.4,203.11,203.21,20261.0,185.8238,186.0067,185.7415,185.833,20261.0
2020-08-13 15:20:00,203.22,203.9,203.2,203.81,24156.0,185.8421,186.464,185.8238,186.3817,24156.0
2020-08-13 15:25:00,203.81,204.21,203.74,204.17,56711.0,186.3817,186.7475,186.3177,186.7109,56711.0
2020-08-13 15:30:00,204.18,204.32,203.95,204.23,38675.0,186.72,186.8481,186.5097,186.7658,38675.0
2020-08-13 15:35:00,204.23,204.79,203.96,204.11,48438.0,186.7658,187.2779,186.5188,186.656,48438.0
2020-08-13 15:40:00,204.11,204.27,203.85,204.27,25568.0,186.656,186.8023,186.4183,186.8023,25568.0
2020-08-13 15:45:00,204.27,204.27,203.85,203.97,48886.0,186.8023,186.8023,186.4183,186.528,48886.0
2020-08-13 15:50:00,203.9,204.15,203.62,204.13,65740.0,186.464,186.6926,186.2079,186.6743,65740.0
2020-08-13 15:55:00,204.11,204.35,203.73,203.73,143354.0,186.656,186.8755,186.3085,186.3085,143354.0
2020-08-14 09:30:00,202.07,203.77,201.86,203.1,58022.0,184.7905,186.3451,184.5984,185.7324,58022.0
2020-08-14 09:35:00,203.27,203.36,202.88,203.03,17446.0,185.8878,185.9702,185.5312,185.6684,17446.0
2020-08-14 09:40:00,202.72,203.23,202.61,203.2,27164.0,185.3849,185.8513,185.2843,185.8238,27164.0
2020-08-14 09:45:00,203.31,203.49,203.02,203.49,7324.0,185.9244,186.089,185.6592,186.089,7324.0
2020-08-14 09:50:00,203.38,203.6,202.95,203.48,20150.0,185.9884,186.1896,185.5952,186.0799,20150.0
2020-08-14 09:55:00,203.47,203.55,202.82,203.22,40211.0,186.0707,186.1439,185.4763,185.8421,40211.0
2020-08-14 10:00:00,203.29,203.51,203.17,203.46,13931.0,185.9061,186.1073,185.7964,186.0616,13931.0
2020-08-14 10:05:00,203.47,205.48,203.47,205.21,71327.0,186.0707,187.9089,186.0707,187.662,71327.0
2020-08-14 10:10:00,205.12,205.26,204.35,204.49,81202.0,187.5796,187.7077,186.8755,187.0035,81202.0
2020-08-14 10:15:00,204.47,205.94,204.43,205.24,71863.0,186.9852,188.3295,186.9487,187.6894,71863.0
2020-08-14 10:20:00,205.1,205.74,204.51,205.63,41305.0,187.5614,188.1466,187.0218,188.046,41305.0
2020-08-14 10:25:00,205.51,205.87,204.87,205.8,60975.0,187.9363,188.2655,187.351,188.2015,60975.0
2020-08-14 10:30:00,205.86,207.32,205.83,206.21,79864.0,188.2564,189.5915,188.2289,188.5764,79864.0
2020-08-14 10:35:00,206.21,206.44,206.01,206.23,54601.0,188.5764,188.7868,188.3935,188.5947,54601.0
2020-08-14 10:40:00,206.27,206.49,205.74,205.88,42076.0,188.6313,188.8325,188.1466,188.2747,42076.0
2020-08-14 10:45:00,205.87,206.19,205.77,205.93,29714.0,188.2655,188.5582,188.1741,188.3204,29714.0
2020-08-14 10:50:00,205.85,206.04,205.71,205.91,31386.0,188.2472,188.421,188.1192,188.3021,31386.0
2020-08-14 10:55:00,205.85,206.22,205.77,206.0,33043.0,188.2472,188.5856,188.1741,188.3844,33043.0
2020-08-14 11:00:00,206.0,206.18,205.52,206.05,55076.0,188.3844,188.549,187.9454,188.4301,55076.0
2020-08-14 11:05:00,206.06,206.67,205.96,206.45,36213.0,188.4393,188.9971,188.3478,188.7959,36213.0
2020-08-14 11:10:00,206.45,206.69,206.13,206.58,26045.0,188.7959,189.0154,188.5033,188.9148,26045.0
2020-08-14 11:15:00,206.53,207.42,206.53,207.42,91183.0,188.8691,189.683,188.8691,189.683,91183.0
2020-08-14 11:20:00,207.42,207.92,207.32,207.77,72731.0,189.683,190.1402,189.5915,190.003,72731.0
2020-08-14 11:25:00,207.75,208.45,207.65,208.21,77727.0,189.9848,190.6249,189.8933,190.4054,77727.0
2020-08-14 11:30:00,208.25,208.48,208.02,208.25,58244.0,190.442,190.6523,190.2317,190.442,58244.0
2020-08-14 11:35:00,208.29,208.91,208.05,208.91,58072.0,190.4786,191.0456,190.2591,191.0456,58072.0
2020-08-14 11:40:00,208.88,208.95,208.24,208.54,69872.0,191.0181,191.0821,190.4329,190.7072,69872.0
2020-08-14 11:45:00,208.52,208.91,208.39,208.91,53516.0,190.6889,191.0456,190.57,191.0456,53516.0
2020-08-14 11:50:00,208.9,209.2,208.68,208.91,76143.0,191.0364,191.3108,190.8352,191.0456,76143.0
2020-08-14 11:55:00,208.85,209.56,208.81,209.31,72910.0,190.9907,191.64,190.9541,191.4114,72910.0
2020-08-14 12:00:00,209.31,209.64,209.18,209.24,98490.0,191.4114,191.7131,191.2925,191.3473,98490.0
2020-08-14 12:05:00,209.24,209.24,208.11,208.72,81116.0,191.3473,191.3473,190.314,190.8718,81116.0
2020-08-14 12:10:00,208.69,208.78,208.02,208.25,73392.0,190.8444,190.9267,190.2317,190.442,73392.0
2020-08-14 12:15:00,208.25,208.3,207.78,208.14,67067.0,190.442,190.4877,190.0122,190.3414,67067.0
2020-08-14 12:20:00,208.2,208.77,208.15,208.74,36618.0,190.3963,190.9175,190.3505,190.8901,36618.0
2020-08-14 12:25:00,208.74,209.0,208.5,208.51,31057.0,190.8901,191.1279,190.6706,190.6798,31057.0
2020-08-14 12:30:00,208.56,209.19,208.53,209.09,22627.0,190.7255,191.3016,190.6981,191.2102,22627.0
2020-08-14 12:35:00,209.13,209.65,209.09,209.5,41850.0,191.2467,191.7223,191.2102,191.5851,41850.0
2020-08-14 12:40:00,209.5,209.61,209.35,209.52,30709.0,191.5851,191.6857,191.4479,191.6034,30709.0
2020-08-14 12:45:00,209.53,209.57,209.0,209.09,36634.0,191.6125,191.6491,191.1279,191.2102,36634.0
2020-08-14 12:50:00,209.14,209.45,208.88,209.11,42814.0,191.2559,191.5394,191.0181,191.2285,42814.0
2020-08-14 12:55:00,209.09,209.19,208.69,208.75,43400.0,191.2102,191.3016,190.8444,190.8992,43400.0
2020-08-14 13:00:00,208.75,209.51,208.69,209.39,37353.0,190.8992,191.5942,190.8444,191.4845,37353.0
2020-08-14 13:05:00,209.34,209.46,208.9,209.03,62702.0,191.4388,191.5485,191.0364,191.1553,62702.0
2020-08-14 13:10:00,209.06,209.28,208.17,208.22,84067.0,191.1827,191.3839,190.3688,190.4146,84067.0
2020-08-14 13:15:00,208.26,208.99,208.2,208.88,40602.0,190.4511,191.1187,190.3963,191.0181,40602.0
2020-08-14 13:20:00,208.94,208.94,208.46,208.51,25073.0,191.073,191.073,190.634,190.6798,25073.0
2020-08-14 13:25:00,208.52,208.66,208.46,208.56,26641.0,190.6889,190.8169,190.634,190.7255,26641.0
2020-08-14 13:30:00,208.59,209.19,208.55,208.84,47337.0,190.7529,191.3016,190.7163,190.9815,47337.0
2020-08-14 13:35:00,208.81,208.82,208.44,208.66,21054.0,190.9541,190.9633,190.6157,190.8169,21054.0
2020-08-14 13:40:00,208.68,208.79,208.48,208.56,16311.0,190.8352,190.9358,190.6523,190.7255,16311.0
2020-08-14 13:45:00,208.53,208.81,208.5,208.77,15526.0,190.6981,190.9541,190.6706,190.9175,15526.0
2020-08-14 13:50:00,208.77,208.93,208.71,208.75,21005.0,190.9175,191.0638,190.8627,190.8992,21005.0
2020-08-14 13:55:00,208.79,208.93,208.7,208.93,13266.0,190.9358,191.0638,190.8535,191.0638,13266.0
2020-08-14 14:00:00,208.97,209.13,208.75,209.09,28587.0,191.1004,191.2467,190.8992,191.2102,28587.0
2020-08-14 14:05:00,209.14,209.2,208.86,208.9,33725.0,191.2559,191.3108,190.9998,191.0364,33725.0
2020-08-14 14:10:00,208.88,209.07,208.7,209.0,34870.0,191.0181,191.1919,190.8535,191.1279,34870.0
2020-08-14 14:15:00,209.0,209.1,208.75,209.04,71731.0,191.1279,191.2193,190.8992,191.1644,71731.0
2020-08-14 14:20:00,209.07,209.35,208.81,209.01,41545.0,191.1919,191.4479,190.9541,191.137,41545.0
2020-08-14 14:25:00,209.0,209.0,208.59,208.89,34309.0,191.1279,191.1279,190.7529,191.0273,34309.0
2020-08-14 14:30:00,208.88,208.97,208.73,208.74,34528.0,191.0181,191.1004,190.8809,190.8901,34528.0
2020-08-14 14:35:00,208.78,209.03,208.74,208.83,36736.0,190.9267,191.1553,190.8901,190.9724,36736.0
2020-08-14 14:40:00,208.82,209.04,208.76,208.91,67553.0,190.9633,191.1644,190.9084,191.0456,67553.0
2020-08-14 14:45:00,208.9,209.18,208.84,209.11,55460.0,191.0364,191.2925,190.9815,191.2285,55460.0
2020-08-14 14:50:00,209.06,209.29,208.9,209.02,40364.0,191.1827,191.3931,191.0364,191.1462,40364.0
2020-08-14 14:55:00,209.01,209.22,208.92,209.22,10740.0,191.137,191.329,191.0547,191.329,10740.0
2020-08-14 15:00:00,209.21,209.24,208.89,208.98,36046.0,191.3199,191.3473,191.0273,191.1096,36046.0
2020-08-14 15:05:00,209.03,209.08,208.89,209.0,20474.0,191.1553,191.201,191.0273,191.1279,20474.0
2020-08-14 15:10:00,208.96,208.99,208.48,208.53,57253.0,191.0913,191.1187,190.6523,190.6981,57253.0
2020-08-14 15:15:00,208.5,208.63,207.95,208.18,56832.0,190.6706,190.7895,190.1676,190.378,56832.0
2020-08-14 15:20:00,208.16,208.45,208.05,208.26,35421.0,190.3597,190.6249,190.2591,190.4511,35421.0
2020-08-14 15:25:00,208.27,208.86,208.27,208.78,36488.0,190.4603,190.9998,190.4603,190.9267,36488.0
2020-08-14 15:30:00,208.73,208.93,208.39,208.72,44349.0,190.8809,191.0638,190.57,190.8718,44349.0
2020-08-14 15:35:00,208.64,208.73,208.11,208.21,47743.0,190.7986,190.8809,190.314,190.4054,47743.0
2020-08-14 15:40:00,208.15,208.49,207.82,208.48,42549.0,190.3505,190.6615,190.0488,190.6523,42549.0
2020-08-14 15:45:00,208.45,208.93,208.43,208.67,69370.0,190.6249,191.0638,190.6066,190.8261,69370.0
2020-08-14 15:50:00,208.6,208.82,208.45,208.75,63709.0,190.7621,190.9633,190.6249,190.8992,63709.0
2020-08-14 15:55:00,208.74,209.04,208.4,208.6,167123.0,190.8901,191.1644,190.5792,190.7621,167123.0
2020-08-17 09:30:00,210.0,211.56,209.91,210.42,118009.0,192.0423,193.4689,191.96,192.4264,118009.0
2020-08-17 09:35:00,210.42,210.45,209.47,209.67,67046.0,192.4264,192.4539,191.5577,191.7406,67046.0
2020-08-17 09:40:00,209.77,209.86,208.51,208.59,86668.0,191.832,191.9143,190.6798,190.7529,86668.0
2020-08-17 09:45:00,208.59,208.66,208.22,208.41,50235.0,190.7529,190.8169,190.4146,190.5883,50235.0
2020-08-17 09:50:00,208.57,208.66,207.57,207.75,43645.0,190.7346,190.8169,189.8201,189.9848,43645.0
2020-08-17 09:55:00,207.9,207.91,206.25,207.17,58103.0,190.1219,190.1311,188.613,189.4543,58103.0
2020-08-17 10:00:00,207.11,207.48,206.98,207.3,39480.0,189.3995,189.7378,189.2806,189.5732,39480.0
2020-08-17 10:05:00,207.3,207.86,207.14,207.7,19271.0,189.5732,190.0853,189.4269,189.939,19271.0
2020-08-17 10:10:00,207.7,207.81,207.14,207.25,20887.0,189.939,190.0396,189.4269,189.5275,20887.0
2020-08-17 10:15:00,207.29,207.58,207.16,207.48,32250.0,189.5641,189.8293,189.4452,189.7378,32250.0
2020-08-17 10:20:00,207.46,207.87,207.32,207.81,13912.0,189.7195,190.0945,189.5915,190.0396,13912.0
2020-08-17 10:25:00,207.88,208.09,207.72,207.91,21673.0,190.1036,190.2957,189.9573,190.1311,21673.0
2020-08-17 10:30:00,207.83,208.3,207.83,208.21,21548.0,190.0579,190.4877,190.0579,190.4054,21548.0
2020-08-17 10:35:00,208.1,208.19,207.62,207.86,22670.0,190.3048,190.3871,189.8659,190.0853,22670.0
2020-08-17 10:40:00,207.81,208.76,207.81,208.67,16078.0,190.0396,190.9084,190.0396,190.8261,16078.0
2020-08-17 10:45:00,208.67,208.98,208.32,208.49,52357.0,190.8261,191.1096,190.506,190.6615,52357.0
2020-08-17 10:50:00,208.53,208.69,208.0,208.14,28067.0,190.6981,190.8444,190.2134,190.3414,28067.0
2020-08-17 10:55:00,208.1,208.72,208.1,208.4,25656.0,190.3048,190.8718,190.3048,190.5792,25656.0
2020-08-17 11:00:00,208.4,208.57,208.35,208.4,13751.0,190.5792,190.7346,190.5334,190.5792,13751.0
2020-08-17 11:05:00,208.4,208.6,208.38,208.59,16056.0,190.5792,190.7621,190.5609,190.7529,16056.0
2020-08-17 11:10:00,208.61,209.19,208.61,209.18,14185.0,190.7712,191.3016,190.7712,191.2925,14185.0
2020-08-17 11:15:00,209.16,209.53,208.93,209.45,23001.0,191.2742,191.6125,191.0638,191.5394,23001.0
2020-08-17 11:20:00,209.51,209.51,208.65,208.8,22711.0,191.5942,191.5942,190.8078,190.945,22711.0
2020-08-17 11:25:00,208.74,208.74,208.41,208.73,7048.0,190.8901,190.8901,190.5883,190.8809,7048.0
2020-08-17 11:30:00,208.72,208.85,208.38,208.38,25104.0,190.8718,190.9907,190.5609,190.5609,25104.0
2020-08-17 11:35:00,208.38,208.74,208.36,208.49,11085.0,190.5609,190.8901,190.5426,190.6615,11085.0
2020-08-17 11:40:00,208.46,208.87,208.46,208.53,11466.0,190.634,191.009,190.634,190.6981,11466.0
2020-08-17 11:45:00,208.47,208.86,208.41,208.69,13413.0,190.6432,190.9998,190.5883,190.8444,13413.0
2020-08-17 11:50:00,208.68,209.05,208.51,209.05,10757.0,190.8352,191.1736,190.6798,191.1736,10757.0
2020-08-17 11:55:00,209.14,209.18,208.9,209.04,14324.0,191.2559,191.2925,191.0364,191.1644,14324.0
2020-08-17 12:00:00,209.04,209.47,209.04,209.12,14161.0,191.1644,191.5577,191.1644,191.2376,14161.0
2020-08-17 12:05:00,209.1,209.18,208.92,209.09,10329.0,191.2193,191.2925,191.0547,191.2102,10329.0
2020-08-17 12:10:00,209.06,209.17,208.93,209.02,13452.0,191.1827,191.2833,191.0638,191.1462,13452.0
2020-08-17 12:15:00,209.05,209.07,208.51,208.54,15934.0,191.1736,191.1919,190.6798,190.7072,15934.0
2020-08-17 12:20:00,208.49,208.78,208.4,208.4,8525.0,190.6615,190.9267,190.5792,190.5792,8525.0
2020-08-17 12:25:00,208.4,209.08,208.35,209.08,11475.0,190.5792,191.201,190.5334,191.201,11475.0
2020-08-17 12:30:00,209.03,209.26,208.94,208.94,10697.0,191.1553,191.3656,191.073,191.073,10697.0
2020-08-17 12:35:00,209.0,209.09,208.94,209.09,15569.0,191.1279,191.2102,191.073,191.2102,15569.0
2020-08-17 12:40:00,209.09,209.09,208.61,208.66,14539.0,191.2102,191.2102,190.7712,190.8169,14539.0
2020-08-17 12:45:00,208.66,208.87,208.28,208.28,23602.0,190.8169,191.009,190.4694,190.4694,23602.0
2020-08-17 12:50:00,208.31,208.42,208.14,208.34,15744.0,190.4969,190.5975,190.3414,190.5243,15744.0
2020-08-17 12:55:00,208.37,208.96,208.34,208.64,14971.0,190.5517,191.0913,190.5243,190.7986,14971.0
2020-08-17 13:00:00,208.47,208.6,208.31,208.59,17765.0,190.6432,190.7621,190.4969,190.7529,17765.0
2020-08-17 13:05:00,208.69,208.77,208.45,208.55,8588.0,190.8444,190.9175,190.6249,190.7163,8588.0
2020-08-17 13:10:00,208.61,208.73,208.58,208.73,2641.0,190.7712,190.8809,190.7438,190.8809,2641.0
2020-08-17 13:15:00,208.83,209.24,208.82,209.08,12993.0,190.9724,191.3473,190.9633,191.201,12993.0
2020-08-17 13:20:00,209.16,209.18,208.96,209.12,14327.0,191.2742,191.2925,191.0913,191.2376,14327.0
2020-08-17 13:25:00,209.08,209.08,208.72,208.91,12095.0,191.201,191.201,190.8718,191.0456,12095.0
2020-08-17 13:30:00,208.94,209.02,208.8,209.0,13502.0,191.073,191.1462,190.945,191.1279,13502.0
2020-08-17 13:35:00,208.95,209.14,208.95,209.06,9279.0,191.0821,191.2559,191.0821,191.1827,9279.0
2020-08-17 13:40:00,209.05,209.09,208.94,209.01,10178.0,191.1736,191.2102,191.073,191.137,10178.0
2020-08-17 13:45:00,209.0,209.04,208.91,209.03,10718.0,191.1279,191.1644,191.0456,191.1553,10718.0
2020-08-17 13:50:00,208.95,209.07,208.95,209.04,8896.0,191.0821,191.1919,191.0821,191.1644,8896.0
2020-08-17 13:55:00,209.07,209.16,208.99,209.14,16036.0,191.1919,191.2742,191.1187,191.2559,16036.0
2020-08-17 14:00:00,209.2,209.22,208.88,209.04,44614.0,191.3108,191.329,191.0181,191.1644,44614.0
2020-08-17 14:05:00,208.99,209.02,208.85,208.9,23334.0,191.1187,191.1462,190.9907,191.0364,23334.0
2020-08-17 14:10:00,208.87,208.87,208.35,208.43,11716.0,191.009,191.009,190.5334,190.6066,11716.0
2020-08-17 14:15:00,208.42,208.6,208.41,208.5,25347.0,190.5975,190.7621,190.5883,190.6706,25347.0
2020-08-17 14:20:00,208.5,208.53,208.42,208.5,14923.0,190.6706,190.6981,190.5975,190.6706,14923.0
2020-08-17 14:25:00,208.54,208.54,208.46,208.54,17181.0,190.7072,190.7072,190.634,190.7072,17181.0
2020-08-17 14:30:00,208.51,208.67,208.37,208.38,80934.0,190.6798,190.8261,190.5517,190.5609,80934.0
2020-08-17 14:35:00,208.42,208.52,208.17,208.31,20937.0,190.5975,190.6889,190.3688,190.4969,20937.0
2020-08-17 14:40:00,208.31,208.57,208.3,208.38,24916.0,190.4969,190.7346,190.4877,190.5609,24916.0
2020-08-17 14:45:00,208.32,208.34,207.21,207.21,29843.0,190.506,190.5243,189.4909,189.4909,29843.0
2020-08-17 14:50:00,207.18,207.33,206.71,206.84,28277.0,189.4635,189.6007,189.0337,189.1526,28277.0
2020-08-17 14:55:00,206.77,206.91,206.33,206.36,39300.0,189.0886,189.2166,188.6862,188.7136,39300.0
2020-08-17 15:00:00,206.34,207.01,206.23,207.01,33492.0,188.6953,189.308,188.5947,189.308,33492.0
2020-08-17 15:05:00,206.9,207.3,206.23,206.28,18839.0,189.2074,189.5732,188.5947,188.6405,18839.0
2020-08-17 15:10:00,206.41,206.47,206.03,206.4,23082.0,188.7593,188.8142,188.4118,188.7502,23082.0
2020-08-17 15:15:00,206.45,206.82,206.37,206.82,13899.0,188.7959,189.1343,188.7228,189.1343,13899.0
2020-08-17 15:20:00,206.81,207.05,206.57,206.74,30276.0,189.1251,189.3446,188.9057,189.0611,30276.0
2020-08-17 15:25:00,206.71,206.99,206.62,206.96,14796.0,189.0337,189.2897,188.9514,189.2623,14796.0
2020-08-17 15:30:00,206.88,207.12,206.84,207.12,20783.0,189.1891,189.4086,189.1526,189.4086,20783.0
2020-08-17 15:35:00,207.15,207.38,207.02,207.38,15145.0,189.4361,189.6464,189.3172,189.6464,15145.0
2020-08-17 15:40:00,207.4,207.44,206.73,207.09,37080.0,189.6647,189.7013,189.052,189.3812,37080.0
2020-08-17 15:45:00,207.05,207.16,206.83,206.95,38172.0,189.3446,189.4452,189.1434,189.2532,38172.0
2020-08-17 15:50:00,206.99,207.08,206.36,206.56,64847.0,189.2897,189.372,188.7136,188.8965,64847.0
2020-08-17 15:55:00,206.56,207.01,206.49,206.5,119363.0,188.8965,189.308,188.8325,188.8416,119363.0
2020-08-18 09:30:00,206.37,206.94,206.0,206.28,53057.0,188.7228,189.244,188.3844,188.6405,53057.0
2020-08-18 09:35:00,206.23,206.97,206.22,206.26,27089.0,188.5947,189.2715,188.5856,188.6222,27089.0
2020-08-18 09:40:00,206.27,206.96,206.21,206.79,20803.0,188.6313,189.2623,188.5764,189.1068,20803.0
2020-08-18 09:45:00,206.78,206.86,206.53,206.6,14543.0,189.0977,189.1709,188.8691,188.9331,14543.0
2020-08-18 09:50:00,206.5,206.67,206.45,206.6,8020.0,188.8416,188.9971,188.7959,188.9331,8020.0
2020-08-18 09:55:00,206.64,207.15,206.29,206.72,22032.0,188.9697,189.4361,188.6496,189.0428,22032.0
2020-08-18 10:00:00,206.71,207.31,206.64,207.03,23058.0,189.0337,189.5824,188.9697,189.3263,23058.0
2020-08-18 10:05:00,207.03,207.14,206.19,206.38,10262.0,189.3263,189.4269,188.5582,188.7319,10262.0
2020-08-18 10:10:00,206.26,206.85,205.99,206.55,25565.0,188.6222,189.1617,188.3753,188.8874,25565.0
2020-08-18 10:15:00,206.54,207.56,206.54,206.83,36967.0,188.8782,189.811,188.8782,189.1434,36967.0
2020-08-18 10:20:00,206.91,207.13,206.72,206.79,21060.0,189.2166,189.4178,189.0428,189.1068,21060.0
2020-08-18 10:25:00,206.72,207.02,205.83,205.94,17364.0,189.0428,189.3172,188.2289,188.3295,17364.0
2020-08-18 10:30:00,205.94,206.08,205.58,205.68,13936.0,188.3295,188.4576,188.0003,188.0918,13936.0
2020-08-18 10:35:00,205.67,205.83,205.39,205.65,21810.0,188.0826,188.2289,187.8266,188.0643,21810.0
2020-08-18 10:40:00,205.62,205.75,205.05,205.21,26788.0,188.0369,188.1558,187.5156,187.662,26788.0
2020-08-18 10:45:00,205.21,205.21,204.18,204.76,57370.0,187.662,187.662,186.72,187.2504,57370.0
2020-08-18 10:50:00,204.92,205.65,204.81,204.81,58011.0,187.3968,188.0643,187.2962,187.2962,58011.0
2020-08-18 10:55:00,204.73,205.16,204.69,205.03,24929.0,187.223,187.6162,187.1864,187.4973,24929.0
2020-08-18 11:00:00,205.15,205.27,204.72,204.77,16172.0,187.6071,187.7168,187.2139,187.2596,16172.0
2020-08-18 11:05:00,204.77,205.23,204.73,205.05,12471.0,187.2596,187.6802,187.223,187.5156,12471.0
2020-08-18 11:10:00,205.17,205.35,204.98,205.01,7625.0,187.6254,187.79,187.4516,187.4791,7625.0
2020-08-18 11:15:00,205.07,205.42,204.9,205.42,10526.0,187.5339,187.854,187.3785,187.854,10526.0
2020-08-18 11:20:00,205.4,205.67,205.35,205.61,7699.0,187.8357,188.0826,187.79,188.0277,7699.0
2020-08-18 11:25:00,205.68,205.93,205.62,205.86,9624.0,188.0918,188.3204,188.0369,188.2564,9624.0
2020-08-18 11:30:00,205.91,205.93,205.36,205.52,41601.0,188.3021,188.3204,187.7991,187.9454,41601.0
2020-08-18 11:35:00,205.49,205.63,204.85,204.94,20324.0,187.918,188.046,187.3327,187.415,20324.0
2020-08-18 11:40:00,205.03,205.03,204.62,204.74,28661.0,187.4973,187.4973,187.1224,187.2321,28661.0
2020-08-18 11:45:00,204.74,205.26,204.73,205.08,19462.0,187.2321,187.7077,187.223,187.5431,19462.0
2020-08-18 11:50:00,205.0,205.27,204.88,205.22,15367.0,187.4699,187.7168,187.3602,187.6711,15367.0
2020-08-18 11:55:00,205.2,205.52,205.05,205.46,9478.0,187.6528,187.9454,187.5156,187.8906,9478.0
2020-08-18 12:00:00,205.45,205.57,205.06,205.08,32708.0,187.8814,187.9912,187.5248,187.5431,32708.0
2020-08-18 12:05:00,205.07,205.45,205.02,205.4,28228.0,187.5339,187.8814,187.4882,187.8357,28228.0
2020-08-18 12:10:00,205.48,205.64,205.47,205.64,25539.0,187.9089,188.0552,187.8997,188.0552,25539.0
2020-08-18 12:15:00,205.67,205.77,205.46,205.64,20207.0,188.0826,188.1741,187.8906,188.0552,20207.0
2020-08-18 12:20:00,205.64,205.7,205.46,205.46,6054.0,188.0552,188.1101,187.8906,187.8906,6054.0
2020-08-18 12:25:00,205.46,205.91,205.37,205.8,22102.0,187.8906,188.3021,187.8083,188.2015,22102.0
2020-08-18 12:30:00,205.89,206.12,205.83,206.0,33111.0,188.2838,188.4941,188.2289,188.3844,33111.0
2020-08-18 12:35:00,206.1,206.26,205.99,206.25,20923.0,188.4758,188.6222,188.3753,188.613,20923.0
2020-08-18 12:40:00,206.24,206.25,206.03,206.16,14782.0,188.6039,188.613,188.4118,188.5307,14782.0
2020-08-18 12:45:00,206.21,206.33,206.15,206.25,10318.0,188.5764,188.6862,188.5216,188.613,10318.0
2020-08-18 12:50:00,206.22,206.24,206.12,206.19,3891.0,188.5856,188.6039,188.4941,188.5582,3891.0
2020-08-18 12:55:00,206.25,206.57,206.11,206.51,28139.0,188.613,188.9057,188.485,188.8508,28139.0
2020-08-18 13:00:00,206.5,206.91,206.41,206.72,32012.0,188.8416,189.2166,188.7593,189.0428,32012.0
2020-08-18 13:05:00,206.64,206.8,206.38,206.76,57908.0,188.9697,189.116,188.7319,189.0794,57908.0
2020-08-18 13:10:00,206.75,206.81,206.48,206.62,32729.0,189.0703,189.1251,188.8234,188.9514,32729.0
2020-08-18 13:15:00,206.56,206.84,206.47,206.7,13779.0,188.8965,189.1526,188.8142,189.0245,13779.0
2020-08-18 13:20:00,206.81,206.82,206.45,206.67,19962.0,189.1251,189.1343,188.7959,188.9971,19962.0
2020-08-18 13:25:00,206.66,206.77,206.47,206.53,55330.0,188.988,189.0886,188.8142,188.8691,55330.0
2020-08-18 13:30:00,206.57,206.9,206.52,206.62,55718.0,188.9057,189.2074,188.8599,188.9514,55718.0
2020-08-18 13:35:00,206.67,207.13,206.63,207.07,85199.0,188.9971,189.4178,188.9605,189.3629,85199.0
2020-08-18 13:40:00,207.07,207.09,206.79,206.95,59438.0,189.3629,189.3812,189.1068,189.2532,59438.0
2020-08-18 13:45:00,206.96,207.09,206.82,207.0,29834.0,189.2623,189.3812,189.1343,189.2989,29834.0
2020-08-18 13:50:00,207.0,207.09,206.83,206.99,47518.0,189.2989,189.3812,189.1434,189.2897,47518.0
2020-08-18 13:55:00,206.95,207.27,206.82,207.01,44085.0,189.2532,189.5458,189.1343,189.308,44085.0
2020-08-18 14:00:00,207.03,207.27,206.96,207.2,27552.0,189.3263,189.5458,189.2623,189.4818,27552.0
2020-08-18 14:05:00,207.24,207.61,207.16,207.31,44487.0,189.5184,189.8567,189.4452,189.5824,44487.0
2020-08-18 14:10:00,207.34,207.64,207.3,207.42,37736.0,189.6098,189.8842,189.5732,189.683,37736.0
2020-08-18 14:15:00,207.44,207.62,207.39,207.47,7990.0,189.7013,189.8659,189.6555,189.7287,7990.0
2020-08-18 14:20:00,207.44,207.72,207.42,207.72,38530.0,189.7013,189.9573,189.683,189.9573,38530.0
2020-08-18 14:25:00,207.78,207.78,207.4,207.48,45692.0,190.0122,190.0122,189.6647,189.7378,45692.0
2020-08-18 14:30:00,207.48,207.95,207.45,207.8,34980.0,189.7378,190.1676,189.7104,190.0305,34980.0
2020-08-18 14:35:00,207.83,208.43,207.83,208.02,49051.0,190.0579,190.6066,190.0579,190.2317,49051.0
2020-08-18 14:40:00,208.14,208.35,208.09,208.17,29690.0,190.3414,190.5334,190.2957,190.3688,29690.0
2020-08-18 14:45:00,208.17,208.34,207.96,208.15,38864.0,190.3688,190.5243,190.1768,190.3505,38864.0
2020-08-18 14:50:00,208.14,208.14,207.93,208.07,34136.0,190.3414,190.3414,190.1494,190.2774,34136.0
2020-08-18 14:55:00,208.06,208.32,207.92,208.02,26986.0,190.2682,190.506,190.1402,190.2317,26986.0
2020-08-18 15:00:00,207.95,208.05,207.82,207.83,11573.0,190.1676,190.2591,190.0488,190.0579,11573.0
2020-08-18 15:05:00,207.81,207.81,207.57,207.71,29442.0,190.0396,190.0396,189.8201,189.9482,29442.0
2020-08-18 15:10:00,207.73,208.05,207.63,208.05,24257.0,189.9665,190.2591,189.875,190.2591,24257.0
2020-08-18 15:15:00,208.09,208.13,207.94,208.08,12659.0,190.2957,190.3323,190.1585,190.2865,12659.0
2020-08-18 15:20:00,208.05,208.17,207.86,207.86,48903.0,190.2591,190.3688,190.0853,190.0853,48903.0
2020-08-18 15:25:00,207.86,207.92,207.22,207.33,53113.0,190.0853,190.1402,189.5001,189.6007,53113.0
2020-08-18 15:30:00,207.34,207.36,207.06,207.06,38806.0,189.6098,189.6281,189.3538,189.3538,38806.0
2020-08-18 15:35:00,207.1,207.29,206.86,207.16,24627.0,189.3903,189.5641,189.1709,189.4452,24627.0
2020-08-18 15:40:00,207.2,207.27,206.79,206.89,35751.0,189.4818,189.5458,189.1068,189.1983,35751.0
2020-08-18 15:45:00,206.84,207.04,206.74,206.83,52445.0,189.1526,189.3355,189.0611,189.1434,52445.0
2020-08-18 15:50:00,206.83,206.88,206.65,206.68,53609.0,189.1434,189.1891,188.9788,189.0062,53609.0
2020-08-18 15:55:00,206.69,207.02,206.46,207.0,90304.0,189.0154,189.3172,188.8051,189.2989,90304.0
2020-08-19 09:30:00,206.84,207.93,206.84,207.82,60953.0,189.1526,190.1494,189.1526,190.0488,60953.0
2020-08-19 09:35:00,207.77,209.18,207.75,208.47,60872.0,190.003,191.2925,189.9848,190.6432,60872.0
2020-08-19 09:40:00,208.5,208.91,208.03,208.41,18827.0,190.6706,191.0456,190.2408,190.5883,18827.0
2020-08-19 09:45:00,208.56,209.26,208.49,208.71,53146.0,190.7255,191.3656,190.6615,190.8627,53146.0
2020-08-19 09:50:00,208.72,209.21,208.61,208.99,28471.0,190.8718,191.3199,190.7712,191.1187,28471.0
2020-08-19 09:55:00,209.05,209.26,208.84,209.23,13395.0,191.1736,191.3656,190.9815,191.3382,13395.0
2020-08-19 10:00:00,209.21,209.3,208.61,208.84,14335.0,191.3199,191.4022,190.7712,190.9815,14335.0
2020-08-19 10:05:00,208.9,209.76,208.89,209.62,27452.0,191.0364,191.8229,191.0273,191.6948,27452.0
2020-08-19 10:10:00,209.56,209.9,209.12,209.68,40876.0,191.64,191.9509,191.2376,191.7497,40876.0
2020-08-19 10:15:00,209.78,209.98,209.21,209.24,29481.0,191.8412,192.0241,191.3199,191.3473,29481.0
2020-08-19 10:20:00,209.29,209.87,209.22,209.64,14838.0,191.3931,191.9235,191.329,191.7131,14838.0
2020-08-19 10:25:00,209.7,210.13,209.62,209.8,18380.0,191.768,192.1612,191.6948,191.8595,18380.0
2020-08-19 10:30:00,209.78,209.96,209.44,209.84,11504.0,191.8412,192.0058,191.5302,191.896,11504.0
2020-08-19 10:35:00,209.85,209.87,209.57,209.83,4738.0,191.9052,191.9235,191.6491,191.8869,4738.0
2020-08-19 10:40:00,209.8,210.43,209.8,210.34,22057.0,191.8595,192.4356,191.8595,192.3533,22057.0
2020-08-19 10:45:00,210.44,210.67,210.28,210.59,13638.0,192.4447,192.6551,192.2984,192.5819,13638.0
2020-08-19 10:50:00,210.63,210.94,210.63,210.78,14701.0,192.6185,192.902,192.6185,192.7556,14701.0
2020-08-19 10:55:00,210.83,210.83,210.04,210.05,15377.0,192.8014,192.8014,192.0789,192.0881,15377.0
2020-08-19 11:00:00,209.88,210.37,209.75,210.11,34610.0,191.9326,192.3807,191.8137,192.1429,34610.0
2020-08-19 11:05:00,210.11,210.11,209.39,209.62,29398.0,192.1429,192.1429,191.4845,191.6948,29398.0
2020-08-19 11:10:00,209.5,209.64,209.19,209.46,27991.0,191.5851,191.7131,191.3016,191.5485,27991.0
2020-08-19 11:15:00,209.5,209.57,209.03,209.06,21544.0,191.5851,191.6491,191.1553,191.1827,21544.0
2020-08-19 11:20:00,209.02,209.23,208.77,208.88,39444.0,191.1462,191.3382,190.9175,191.0181,39444.0
2020-08-19 11:25:00,208.84,209.46,208.8,209.35,55178.0,190.9815,191.5485,190.945,191.4479,55178.0
2020-08-19 11:30:00,209.35,209.48,209.3,209.41,15301.0,191.4479,191.5668,191.4022,191.5028,15301.0
2020-08-19 11:35:00,209.44,209.62,209.17,209.62,36305.0,191.5302,191.6948,191.2833,191.6948,36305.0
2020-08-19 11:40:00,209.59,209.87,209.46,209.64,18303.0,191.6674,191.9235,191.5485,191.7131,18303.0
2020-08-19 11:45:00,209.64,209.85,209.56,209.81,9914.0,191.7131,191.9052,191.64,191.8686,9914.0
2020-08-19 11:50:00,209.77,209.85,209.57,209.8,6432.0,191.832,191.9052,191.6491,191.8595,6432.0
2020-08-19 11:55:00,209.81,209.86,209.57,209.57,11236.0,191.8686,191.9143,191.6491,191.6491,11236.0
2020-08-19 12:00:00,209.52,209.9,209.48,209.85,18899.0,191.6034,191.9509,191.5668,191.9052,18899.0
2020-08-19 12:05:00,209.83,209.83,209.58,209.62,7509.0,191.8869,191.8869,191.6583,191.6948,7509.0
2020-08-19 12:10:00,209.63,209.66,209.49,209.64,15781.0,191.704,191.7314,191.576,191.7131,15781.0
2020-08-19 12:15:00,209.64,209.8,209.61,209.79,19119.0,191.7131,191.8595,191.6857,191.8503,19119.0
2020-08-19 12:20:00,209.72,210.09,209.62,210.08,9981.0,191.7863,192.1247,191.6948,192.1155,9981.0
2020-08-19 12:25:00,210.0,210.01,209.72,209.84,5441.0,192.0423,192.0515,191.7863,191.896,5441.0
2020-08-19 12:30:00,209.82,210.05,209.82,209.99,1749.0,191.8777,192.0881,191.8777,192.0332,1749.0
2020-08-19 12:35:00,210.03,210.33,210.02,210.23,8397.0,192.0698,192.3441,192.0606,192.2527,8397.0
2020-08-19 12:40:00,210.21,210.38,210.13,210.32,17843.0,192.2344,192.3899,192.1612,192.335,17843.0
2020-08-19 12:45:00,210.34,210.35,209.46,209.63,30773.0,192.3533,192.3624,191.5485,191.704,30773.0
2020-08-19 12:50:00,209.58,209.87,209.48,209.87,12066.0,191.6583,191.9235,191.5668,191.9235,12066.0
2020-08-19 12:55:00,209.97,210.12,209.66,209.72,24120.0,192.0149,192.1521,191.7314,191.7863,24120.0
2020-08-19 13:00:00,209.74,209.79,209.03,209.09,13658.0,191.8046,191.8503,191.1553,191.2102,13658.0
2020-08-19 13:05:00,209.13,209.54,209.01,209.01,33818.0,191.2467,191.6217,191.137,191.137,33818.0
2020-08-19 13:10:00,208.99,209.56,208.9,209.46,7314.0,191.1187,191.64,191.0364,191.5485,7314.0
2020-08-19 13:15:00,209.34,209.4,209.06,209.17,8191.0,191.4388,191.4937,191.1827,191.2833,8191.0
2020-08-19 13:20:00,209.13,209.47,209.1,209.33,6350.0,191.2467,191.5577,191.2193,191.4296,6350.0
2020-08-19 13:25:00,209.35,209.44,209.16,209.19,6045.0,191.4479,191.5302,191.2742,191.3016,6045.0
2020-08-19 13:30:00,209.19,209.27,209.1,209.15,4688.0,191.3016,191.3748,191.2193,191.265,4688.0
2020-08-19 13:35:00,209.16,209.27,209.11,209.15,4777.0,191.2742,191.3748,191.2285,191.265,4777.0
2020-08-19 13:40:00,209.15,209.29,209.12,209.16,3846.0,191.265,191.3931,191.2376,191.2742,3846.0
2020-08-19 13:45:00,209.1,209.13,208.81,208.86,6435.0,191.2193,191.2467,190.9541,190.9998,6435.0
2020-08-19 13:50:00,208.86,208.86,208.53,208.63,12670.0,190.9998,190.9998,190.6981,190.7895,12670.0
2020-08-19 13:55:00,208.66,208.69,208.53,208.63,7749.0,190.8169,190.8444,190.6981,190.7895,7749.0
2020-08-19 14:00:00,208.66,208.97,208.58,208.85,7548.0,190.8169,191.1004,190.7438,190.9907,7548.0
2020-08-19 14:05:00,208.97,209.13,208.58,208.82,22440.0,191.1004,191.2467,190.7438,190.9633,22440.0
2020-08-19 14:10:00,208.96,208.96,208.33,208.34,12255.0,191.0913,191.0913,190.5152,190.5243,12255.0
2020-08-19 14:15:00,208.34,208.35,207.55,207.55,16543.0,190.5243,190.5334,189.8019,189.8019,16543.0
2020-08-19 14:20:00,207.64,208.67,207.55,208.43,10865.0,189.8842,190.8261,189.8019,190.6066,10865.0
2020-08-19 14:25:00,208.4,208.65,208.26,208.58,15912.0,190.5792,190.8078,190.4511,190.7438,15912.0
2020-08-19 14:30:00,208.68,208.82,208.48,208.62,11101.0,190.8352,190.9633,190.6523,190.7804,11101.0
2020-08-19 14:35:00,208.55,208.62,208.36,208.59,13578.0,190.7163,190.7804,190.5426,190.7529,13578.0
2020-08-19 14:40:00,208.62,208.83,208.5,208.61,12019.0,190.7804,190.9724,190.6706,190.7712,12019.0
2020-08-19 14:45:00,208.69,208.94,208.66,208.77,6203.0,190.8444,191.073,190.8169,190.9175,6203.0
2020-08-19 14:50:00,208.85,209.0,208.79,208.8,6841.0,190.9907,191.1279,190.9358,190.945,6841.0
2020-08-19 14:55:00,208.84,208.94,208.74,208.76,6010.0,190.9815,191.073,190.8901,190.9084,6010.0
2020-08-19 15:00:00,208.82,208.91,208.64,208.74,8092.0,190.9633,191.0456,190.7986,190.8901,8092.0
2020-08-19 15:05:00,208.75,209.21,208.75,208.82,12331.0,190.8992,191.3199,190.8992,190.9633,12331.0
2020-08-19 15:10:00,208.9,208.96,208.77,208.92,8991.0,191.0364,191.0913,190.9175,191.0547,8991.0
2020-08-19 15:15:00,208.89,208.89,208.67,208.7,5874.0,191.0273,191.0273,190.8261,190.8535,5874.0
2020-08-19 15:20:00,208.7,208.72,208.32,208.37,10744.0,190.8535,190.8718,190.506,190.5517,10744.0
2020-08-19 15:25:00,208.23,208.33,207.92,208.02,8638.0,190.4237,190.5152,190.1402,190.2317,8638.0
2020-08-19 15:30:00,207.97,208.27,207.96,208.18,13982.0,190.1859,190.4603,190.1768,190.378,13982.0
2020-08-19 15:35:00,208.11,208.18,207.92,207.98,18494.0,190.314,190.378,190.1402,190.1951,18494.0
2020-08-19 15:40:00,207.95,208.35,207.9,208.2,19925.0,190.1676,190.5334,190.1219,190.3963,19925.0
2020-08-19 15:45:00,208.18,208.18,207.4,207.45,29032.0,190.378,190.378,189.6647,189.7104,29032.0
2020-08-19 15:50:00,207.47,208.01,207.34,207.97,58443.0,189.7287,190.2225,189.6098,190.1859,58443.0
2020-08-19 15:55:00,207.94,208.14,207.6,207.93,87629.0,190.1585,190.3414,189.8476,190.1494,87629.0
2020-08-20 09:30:00,206.23,206.52,205.06,206.16,53305.0,188.5947,188.8599,187.5248,188.5307,53305.0
2020-08-20 09:35:00,206.14,206.49,205.8,205.87,20649.0,188.5124,188.8325,188.2015,188.2655,20649.0
2020-08-20 09:40:00,205.79,206.83,205.76,206.83,17062.0,188.1924,189.1434,188.1649,189.1434,17062.0
2020-08-20 09:45:00,206.77,207.28,206.52,207.0,13939.0,189.0886,189.5549,188.8599,189.2989,13939.0
2020-08-20 09:50:00,206.95,207.44,206.35,207.13,11234.0,189.2532,189.7013,188.7045,189.4178,11234.0
2020-08-20 09:55:00,207.12,207.47,207.03,207.39,11183.0,189.4086,189.7287,189.3263,189.6555,11183.0
2020-08-20 10:00:00,207.5,207.56,206.86,207.14,12403.0,189.7561,189.811,189.1709,189.4269,12403.0
2020-08-20 10:05:00,207.16,207.45,207.07,207.27,9909.0,189.4452,189.7104,189.3629,189.5458,9909.0
2020-08-20 10:10:00,207.26,207.99,207.24,207.73,9567.0,189.5367,190.2042,189.5184,189.9665,9567.0
2020-08-20 10:15:00,207.77,208.56,207.72,208.51,8058.0,190.003,190.7255,189.9573,190.6798,8058.0
2020-08-20 10:20:00,208.56,208.91,208.43,208.77,14412.0,190.7255,191.0456,190.6066,190.9175,14412.0
2020-08-20 10:25:00,208.76,209.07,208.71,208.94,11430.0,190.9084,191.1919,190.8627,191.073,11430.0
2020-08-20 10:30:00,209.0,209.2,208.33,208.84,16610.0,191.1279,191.3108,190.5152,190.9815,16610.0
2020-08-20 10:35:00,208.86,208.86,208.51,208.67,13015.0,190.9998,190.9998,190.6798,190.8261,13015.0
2020-08-20 10:40:00,208.64,208.75,208.11,208.11,13290.0,190.7986,190.8992,190.314,190.314,13290.0
2020-08-20 10:45:00,208.1,208.5,207.92,208.31,14970.0,190.3048,190.6706,190.1402,190.4969,14970.0
2020-08-20 10:50:00,208.27,208.38,208.0,208.13,9142.0,190.4603,190.5609,190.2134,190.3323,9142.0
2020-08-20 10:55:00,208.15,208.22,207.3,207.31,22264.0,190.3505,190.4146,189.5732,189.5824,22264.0
2020-08-20 11:00:00,207.31,207.66,207.23,207.33,6853.0,189.5824,189.9024,189.5092,189.6007,6853.0
2020-08-20 11:05:00,207.34,207.78,207.2,207.67,7080.0,189.6098,190.0122,189.4818,189.9116,7080.0
2020-08-20 11:10:00,207.72,207.72,207.09,207.1,6284.0,189.9573,189.9573,189.3812,189.3903,6284.0
2020-08-20 11:15:00,207.17,207.47,207.14,207.15,5702.0,189.4543,189.7287,189.4269,189.4361,5702.0
2020-08-20 11:20:00,207.11,207.53,207.1,207.41,18764.0,189.3995,189.7836,189.3903,189.6738,18764.0
2020-08-20 11:25:00,207.4,207.44,207.11,207.27,10787.0,189.6647,189.7013,189.3995,189.5458,10787.0
2020-08-20 11:30:00,207.48,207.65,207.29,207.52,12491.0,189.7378,189.8933,189.5641,189.7744,12491.0
2020-08-20 11:35:00,207.52,207.71,207.39,207.4,9545.0,189.7744,189.9482,189.6555,189.6647,9545.0
2020-08-20 11:40:00,207.42,207.48,207.35,207.4,20565.0,189.683,189.7378,189.619,189.6647,20565.0
2020-08-20 11:45:00,207.43,207.53,207.37,207.46,5863.0,189.6921,189.7836,189.6372,189.7195,5863.0
2020-08-20 11:50:00,207.34,207.83,207.32,207.66,6525.0,189.6098,190.0579,189.5915,189.9024,6525.0
2020-08-20 11:55:00,207.76,207.92,207.61,207.67,2638.0,189.9939,190.1402,189.8567,189.9116,2638.0
2020-08-20 12:00:00,207.61,207.76,207.53,207.53,4519.0,189.8567,189.9939,189.7836,189.7836,4519.0
2020-08-20 12:05:00,207.53,207.77,207.5,207.54,3971.0,189.7836,190.003,189.7561,189.7927,3971.0
2020-08-20 12:10:00,207.49,207.87,207.4,207.76,18787.0,189.747,190.0945,189.6647,189.9939,18787.0
2020-08-20 12:15:00,207.76,208.1,207.73,207.9,24478.0,189.9939,190.3048,189.9665,190.1219,24478.0
2020-08-20 12:20:00,207.86,208.09,207.8,207.8,12279.0,190.0853,190.2957,190.0305,190.0305,12279.0
2020-08-20 12:25:00,207.77,208.15,207.72,208.03,6858.0,190.003,190.3505,189.9573,190.2408,6858.0
2020-08-20 12:30:00,208.0,208.31,207.97,208.16,6873.0,190.2134,190.4969,190.1859,190.3597,6873.0
2020-08-20 12:35:00,208.12,208.26,207.99,208.05,5481.0,190.3231,190.4511,190.2042,190.2591,5481.0
2020-08-20 12:40:00,208.03,208.18,207.95,208.1,5068.0,190.2408,190.378,190.1676,190.3048,5068.0
2020-08-20 12:45:00,208.14,208.18,208.04,208.11,3397.0,190.3414,190.378,190.25,190.314,3397.0
2020-08-20 12:50:00,208.17,208.23,208.07,208.12,8922.0,190.3688,190.4237,190.2774,190.3231,8922.0
2020-08-20 12:55:00,208.14,208.15,208.0,208.05,7030.0,190.3414,190.3505,190.2134,190.2591,7030.0
2020-08-20 13:00:00,208.05,208.37,208.05,208.33,7797.0,190.2591,190.5517,190.2591,190.5152,7797.0
2020-08-20 13:05:00,208.39,208.39,207.9,207.9,6590.0,190.57,190.57,190.1219,190.1219,6590.0
2020-08-20 13:10:00,207.85,207.87,207.69,207.72,6001.0,190.0762,190.0945,189.9299,189.9573,6001.0
2020-08-20 13:15:00,207.83,208.01,207.83,208.01,3227.0,190.0579,190.2225,190.0579,190.2225,3227.0
2020-08-20 13:20:00,207.97,208.16,207.95,208.1,10404.0,190.1859,190.3597,190.1676,190.3048,10404.0
2020-08-20 13:25:00,208.12,208.24,208.05,208.19,4537.0,190.3231,190.4329,190.2591,190.3871,4537.0
2020-08-20 13:30:00,208.27,208.39,208.15,208.16,5416.0,190.4603,190.57,190.3505,190.3597,5416.0
2020-08-20 13:35:00,208.21,208.36,208.09,208.15,5022.0,190.4054,190.5426,190.2957,190.3505,5022.0
2020-08-20 13:40:00,208.19,208.19,207.92,207.97,4644.0,190.3871,190.3871,190.1402,190.1859,4644.0
2020-08-20 13:45:00,207.91,208.0,207.74,208.0,6532.0,190.1311,190.2134,189.9756,190.2134,6532.0
2020-08-20 13:50:00,208.05,208.12,207.87,207.88,5919.0,190.2591,190.3231,190.0945,190.1036,5919.0
2020-08-20 13:55:00,207.92,208.13,207.78,207.99,6335.0,190.1402,190.3323,190.0122,190.2042,6335.0
2020-08-20 14:00:00,208.04,208.33,208.03,208.24,8305.0,190.25,190.5152,190.2408,190.4329,8305.0
2020-08-20 14:05:00,208.17,208.56,208.09,208.55,16380.0,190.3688,190.7255,190.2957,190.7163,16380.0
2020-08-20 14:10:00,208.57,208.72,208.38,208.67,12403.0,190.7346,190.8718,190.5609,190.8261,12403.0
2020-08-20 14:15:00,208.62,208.65,208.37,208.53,7074.0,190.7804,190.8078,190.5517,190.6981,7074.0
2020-08-20 14:20:00,208.57,208.59,208.37,208.5,9912.0,190.7346,190.7529,190.5517,190.6706,9912.0
2020-08-20 14:25:00,208.5,208.56,208.45,208.56,10910.0,190.6706,190.7255,190.6249,190.7255,10910.0
2020-08-20 14:30:00,208.51,208.72,208.47,208.51,6172.0,190.6798,190.8718,190.6432,190.6798,6172.0
2020-08-20 14:35:00,208.55,208.74,208.5,208.71,7128.0,190.7163,190.8901,190.6706,190.8627,7128.0
2020-08-20 14:40:00,208.74,208.75,208.61,208.75,10317.0,190.8901,190.8992,190.7712,190.8992,10317.0
2020-08-20 14:45:00,208.75,208.95,208.66,208.83,8813.0,190.8992,191.0821,190.8169,190.9724,8813.0
2020-08-20 14:50:00,208.8,209.06,208.67,209.05,15426.0,190.945,191.1827,190.8261,191.1736,15426.0
2020-08-20 14:55:00,208.97,208.97,208.74,208.78,10144.0,191.1004,191.1004,190.8901,190.9267,10144.0
2020-08-20 15:00:00,208.84,208.9,208.55,208.61,7466.0,190.9815,191.0364,190.7163,190.7712,7466.0
2020-08-20 15:05:00,208.59,208.82,208.51,208.8,13602.0,190.7529,190.9633,190.6798,190.945,13602.0
2020-08-20 15:10:00,208.86,208.97,208.79,208.88,14882.0,190.9998,191.1004,190.9358,191.0181,14882.0
2020-08-20 15:15:00,208.9,208.92,208.3,208.3,13541.0,191.0364,191.0547,190.4877,190.4877,13541.0
2020-08-20 15:20:00,208.35,208.48,208.21,208.38,7952.0,190.5334,190.6523,190.4054,190.5609,7952.0
2020-08-20 15:25:00,208.38,208.46,208.25,208.43,20865.0,190.5609,190.634,190.442,190.6066,20865.0
2020-08-20 15:30:00,208.35,208.54,208.27,208.38,20421.0,190.5334,190.7072,190.4603,190.5609,20421.0
2020-08-20 15:35:00,208.37,208.62,208.22,208.39,18627.0,190.5517,190.7804,190.4146,190.57,18627.0
2020-08-20 15:40:00,208.42,208.54,208.27,208.52,13191.0,190.5975,190.7072,190.4603,190.6889,13191.0
2020-08-20 15:45:00,208.46,208.89,208.41,208.79,21028.0,190.634,191.0273,190.5883,190.9358,21028.0
2020-08-20 15:50:00,208.5,208.76,208.46,208.73,34039.0,190.6706,190.9084,190.634,190.8809,34039.0
2020-08-20 15:55:00,208.73,209.04,208.64,208.82,66422.0,190.8809,191.1644,190.7986,190.9633,66422.0
2020-08-21 09:30:00,209.16,210.41,208.5,210.23,77410.0,191.2742,192.4173,190.6706,192.2527,77410.0
2020-08-21 09:35:00,210.24,210.24,208.91,209.46,18584.0,192.2618,192.2618,191.0456,191.5485,18584.0
2020-08-21 09:40:00,209.74,209.92,209.36,209.73,6736.0,191.8046,191.9692,191.4571,191.7954,6736.0
2020-08-21 09:45:00,209.79,211.31,209.79,211.03,43184.0,191.8503,193.2403,191.8503,192.9843,43184.0
2020-08-21 09:50:00,211.17,212.25,211.14,211.8,53415.0,193.1123,194.0999,193.0849,193.6884,53415.0
2020-08-21 09:55:00,211.79,211.9,211.14,211.84,22968.0,193.6793,193.7799,193.0849,193.725,22968.0
2020-08-21 10:00:00,211.61,212.02,211.3,211.33,25454.0,193.5147,193.8896,193.2312,193.2586,25454.0
2020-08-21 10:05:00,211.22,211.67,210.39,211.52,21360.0,193.158,193.5695,192.399,193.4324,21360.0
2020-08-21 10:10:00,211.42,212.13,211.42,211.74,32670.0,193.3409,193.9902,193.3409,193.6336,32670.0
2020-08-21 10:15:00,211.66,212.47,211.66,212.21,17346.0,193.5604,194.3011,193.5604,194.0634,17346.0
2020-08-21 10:20:00,212.19,212.19,211.5,211.91,14722.0,194.0451,194.0451,193.4141,193.789,14722.0
2020-08-21 10:25:00,211.91,212.17,211.75,212.06,18167.0,193.789,194.0268,193.6427,193.9262,18167.0
2020-08-21 10:30:00,212.08,212.17,211.74,211.96,14491.0,193.9445,194.0268,193.6336,193.8347,14491.0
2020-08-21 10:35:00,211.95,211.98,211.72,211.75,7798.0,193.8256,193.853,193.6153,193.6427,7798.0
2020-08-21 10:40:00,211.75,211.89,211.08,211.27,14098.0,193.6427,193.7707,193.03,193.2037,14098.0
2020-08-21 10:45:00,211.26,211.82,211.26,211.53,8547.0,193.1946,193.7067,193.1946,193.4415,8547.0
2020-08-21 10:50:00,211.51,211.92,211.45,211.54,8154.0,193.4232,193.7982,193.3684,193.4507,8154.0
2020-08-21 10:55:00,211.5,211.66,211.31,211.53,30405.0,193.4141,193.5604,193.2403,193.4415,30405.0
2020-08-21 11:00:00,211.55,212.09,211.53,212.04,19923.0,193.4598,193.9536,193.4415,193.9079,19923.0
2020-08-21 11:05:00,212.08,212.3,211.99,212.07,13048.0,193.9445,194.1457,193.8622,193.9353,13048.0
2020-08-21 11:10:00,212.09,212.77,212.08,212.53,27691.0,193.9536,194.5755,193.9445,194.356,27691.0
2020-08-21 11:15:00,212.57,212.94,212.34,212.6,17878.0,194.3926,194.7309,194.1822,194.42,17878.0
2020-08-21 11:20:00,212.55,212.81,212.1,212.57,59567.0,194.3743,194.6121,193.9628,194.3926,59567.0
2020-08-21 11:25:00,212.49,212.6,212.05,212.52,12250.0,194.3194,194.42,193.917,194.3469,12250.0
2020-08-21 11:30:00,212.4,212.66,212.32,212.5,10618.0,194.2371,194.4749,194.164,194.3286,10618.0
2020-08-21 11:35:00,212.58,212.58,212.04,212.36,10812.0,194.4017,194.4017,193.9079,194.2005,10812.0
2020-08-21 11:40:00,212.4,212.47,211.96,212.03,7592.0,194.2371,194.3011,193.8347,193.8988,7592.0
2020-08-21 11:45:00,211.95,211.99,211.6,211.78,12558.0,193.8256,193.8622,193.5055,193.6701,12558.0
2020-08-21 11:50:00,211.83,211.93,211.8,211.93,10783.0,193.7159,193.8073,193.6884,193.8073,10783.0
2020-08-21 11:55:00,211.88,212.08,211.42,211.43,7283.0,193.7616,193.9445,193.3409,193.3501,7283.0
2020-08-21 12:00:00,211.48,211.75,211.39,211.69,14829.0,193.3958,193.6427,193.3135,193.5878,14829.0
2020-08-21 12:05:00,211.7,211.78,211.21,211.32,25512.0,193.597,193.6701,193.1489,193.2495,25512.0
2020-08-21 12:10:00,211.36,211.53,211.25,211.53,5658.0,193.2861,193.4415,193.1855,193.4415,5658.0
2020-08-21 12:15:00,211.48,211.7,211.34,211.7,12516.0,193.3958,193.597,193.2678,193.597,12516.0
2020-08-21 12:20:00,211.54,211.74,211.44,211.65,13158.0,193.4507,193.6336,193.3592,193.5513,13158.0
2020-08-21 12:25:00,211.53,211.71,211.53,211.66,6356.0,193.4415,193.6061,193.4415,193.5604,6356.0
2020-08-21 12:30:00,211.7,211.72,211.59,211.63,8286.0,193.597,193.6153,193.4964,193.533,8286.0
2020-08-21 12:35:00,211.52,211.53,211.06,211.06,3259.0,193.4324,193.4415,193.0117,193.0117,3259.0
2020-08-21 12:40:00,210.92,211.38,210.86,211.3,10563.0,192.8837,193.3043,192.8288,193.2312,10563.0
2020-08-21 12:45:00,211.22,211.25,211.04,211.09,9536.0,193.158,193.1855,192.9934,193.0391,9536.0
2020-08-21 12:50:00,211.08,211.08,210.69,210.73,4142.0,193.03,193.03,192.6733,192.7099,4142.0
2020-08-21 12:55:00,210.78,210.88,210.77,210.84,3504.0,192.7556,192.8471,192.7465,192.8105,3504.0
2020-08-21 13:00:00,210.98,210.98,210.73,210.88,4831.0,192.9385,192.9385,192.7099,192.8471,4831.0
2020-08-21 13:05:00,210.95,211.05,210.78,210.9,5136.0,192.9111,193.0026,192.7556,192.8654,5136.0
2020-08-21 13:10:00,210.77,211.06,210.77,210.95,7779.0,192.7465,193.0117,192.7465,192.9111,7779.0
2020-08-21 13:15:00,210.96,211.3,210.96,211.12,5257.0,192.9203,193.2312,192.9203,193.0666,5257.0
2020-08-21 13:20:00,210.99,211.08,210.82,210.98,5114.0,192.9477,193.03,192.7922,192.9385,5114.0
2020-08-21 13:25:00,210.93,211.0,210.88,210.89,3521.0,192.8928,192.9568,192.8471,192.8562,3521.0
2020-08-21 13:30:00,210.89,210.95,210.84,210.88,4318.0,192.8562,192.9111,192.8105,192.8471,4318.0
2020-08-21 13:35:00,210.91,210.94,210.85,210.91,5891.0,192.8745,192.902,192.8197,192.8745,5891.0
2020-08-21 13:40:00,210.92,210.96,210.83,210.84,5878.0,192.8837,192.9203,192.8014,192.8105,5878.0
2020-08-21 13:45:00,210.86,211.05,210.83,211.02,9475.0,192.8288,193.0026,192.8014,192.9751,9475.0
2020-08-21 13:50:00,211.01,211.02,210.84,210.89,2400.0,192.966,192.9751,192.8105,192.8562,2400.0
2020-08-21 13:55:00,210.85,210.95,210.79,210.79,3840.0,192.8197,192.9111,192.7648,192.7648,3840.0
2020-08-21 14:00:00,210.8,210.8,210.42,210.42,6576.0,192.7739,192.7739,192.4264,192.4264,6576.0
2020-08-21 14:05:00,210.43,210.51,210.33,210.42,4266.0,192.4356,192.5087,192.3441,192.4264,4266.0
2020-08-21 14:10:00,210.34,210.62,210.34,210.55,4428.0,192.3533,192.6093,192.3533,192.5453,4428.0
2020-08-21 14:15:00,210.53,210.66,210.53,210.62,5113.0,192.527,192.6459,192.527,192.6093,5113.0
2020-08-21 14:20:00,210.65,211.0,210.64,210.82,5163.0,192.6368,192.9568,192.6276,192.7922,5163.0
2020-08-21 14:25:00,210.81,210.88,210.69,210.74,6265.0,192.7831,192.8471,192.6733,192.7191,6265.0
2020-08-21 14:30:00,210.7,210.83,210.64,210.83,5862.0,192.6825,192.8014,192.6276,192.8014,5862.0
2020-08-21 14:35:00,210.81,210.98,210.54,210.98,14825.0,192.7831,192.9385,192.5362,192.9385,14825.0
2020-08-21 14:40:00,210.94,210.94,210.68,210.75,9565.0,192.902,192.902,192.6642,192.7282,9565.0
2020-08-21 14:45:00,210.78,210.91,210.74,210.77,5039.0,192.7556,192.8745,192.7191,192.7465,5039.0
2020-08-21 14:50:00,210.68,210.72,210.51,210.54,6125.0,192.6642,192.7008,192.5087,192.5362,6125.0
2020-08-21 14:55:00,210.54,210.73,210.49,210.58,16994.0,192.5362,192.7099,192.4904,192.5728,16994.0
2020-08-21 15:00:00,210.67,210.96,210.62,210.89,12331.0,192.6551,192.9203,192.6093,192.8562,12331.0
2020-08-21 15:05:00,210.86,210.89,210.7,210.77,9556.0,192.8288,192.8562,192.6825,192.7465,9556.0
2020-08-21 15:10:00,210.81,210.89,210.77,210.77,6928.0,192.7831,192.8562,192.7465,192.7465,6928.0
2020-08-21 15:15:00,210.8,210.85,210.46,210.46,14181.0,192.7739,192.8197,192.463,192.463,14181.0
2020-08-21 15:20:00,210.41,210.64,210.41,210.62,10786.0,192.4173,192.6276,192.4173,192.6093,10786.0
2020-08-21 15:25:00,210.65,210.74,210.49,210.55,12617.0,192.6368,192.7191,192.4904,192.5453,12617.0
2020-08-21 15:30:00,210.52,210.86,210.48,210.58,16431.0,192.5179,192.8288,192.4813,192.5728,16431.0
2020-08-21 15:35:00,210.6,210.64,210.51,210.52,17691.0,192.591,192.6276,192.5087,192.5179,17691.0
2020-08-21 15:40:00,210.52,210.56,210.34,210.48,33245.0,192.5179,192.5545,192.3533,192.4813,33245.0
2020-08-21 15:45:00,210.47,210.62,210.38,210.52,21611.0,192.4722,192.6093,192.3899,192.5179,21611.0
2020-08-21 15:50:00,210.56,210.77,210.51,210.61,33764.0,192.5545,192.7465,192.5087,192.6002,33764.0
2020-08-21 15:55:00,210.61,210.78,210.39,210.48,60203.0,192.6002,192.7556,192.399,192.4813,60203.0
2020-08-24 09:30:00,212.96,212.96,211.99,212.58,51845.0,194.7492,194.7492,193.8622,194.4017,51845.0
2020-08-24 09:35:00,212.79,213.6,212.77,213.09,27788.0,194.5938,195.3345,194.5755,194.8681,27788.0
2020-08-24 09:40:00,213.03,213.25,212.74,213.03,28411.0,194.8132,195.0144,194.548,194.8132,28411.0
2020-08-24 09:45:00,213.03,214.51,213.02,214.2,50514.0,194.8132,196.1667,194.8041,195.8832,50514.0
2020-08-24 09:50:00,214.2,214.89,213.76,213.93,54934.0,195.8832,196.5142,195.4808,195.6363,54934.0
2020-08-24 09:55:00,213.97,214.27,213.26,213.52,43461.0,195.6729,195.9472,195.0236,195.2613,43461.0
2020-08-24 10:00:00,213.37,214.23,213.36,214.03,42345.0,195.1242,195.9106,195.115,195.7277,42345.0
2020-08-24 10:05:00,213.99,214.46,213.89,214.24,39249.0,195.6912,196.121,195.5997,195.9198,39249.0
2020-08-24 10:10:00,214.37,214.71,214.14,214.41,38258.0,196.0387,196.3496,195.8283,196.0752,38258.0
2020-08-24 10:15:00,214.39,214.46,213.93,214.4,41884.0,196.0569,196.121,195.6363,196.0661,41884.0
2020-08-24 10:20:00,214.3,215.1,214.3,214.73,72409.0,195.9746,196.7062,195.9746,196.3679,72409.0
2020-08-24 10:25:00,214.78,215.32,214.4,214.93,31696.0,196.4136,196.9074,196.0661,196.5508,31696.0
2020-08-24 10:30:00,214.95,216.18,214.94,215.63,71182.0,196.5691,197.6939,196.5599,197.1909,71182.0
2020-08-24 10:35:00,215.55,216.31,215.35,215.89,25905.0,197.1178,197.8128,196.9349,197.4287,25905.0
2020-08-24 10:40:00,215.88,215.97,215.31,215.71,14109.0,197.4195,197.5018,196.8983,197.2641,14109.0
2020-08-24 10:45:00,215.68,216.0,215.58,216.0,18355.0,197.2366,197.5293,197.1452,197.5293,18355.0
2020-08-24 10:50:00,216.05,216.09,215.54,215.66,34208.0,197.575,197.6116,197.1086,197.2183,34208.0
2020-08-24 10:55:00,215.74,215.84,215.34,215.44,27672.0,197.2915,197.383,196.9257,197.0172,27672.0
2020-08-24 11:00:00,215.42,215.75,214.37,214.64,39518.0,196.9989,197.3007,196.0387,196.2856,39518.0
2020-08-24 11:05:00,214.58,214.94,214.35,214.51,13775.0,196.2307,196.5599,196.0204,196.1667,13775.0
2020-08-24 11:10:00,214.51,215.13,214.51,214.94,9149.0,196.1667,196.7337,196.1667,196.5599,9149.0
2020-08-24 11:15:00,214.93,215.62,214.93,215.41,17074.0,196.5508,197.1818,196.5508,196.9897,17074.0
2020-08-24 11:20:00,215.53,215.68,215.39,215.67,11643.0,197.0995,197.2366,196.9714,197.2275,11643.0
2020-08-24 11:25:00,215.67,216.06,215.61,216.06,35123.0,197.2275,197.5841,197.1726,197.5841,35123.0
2020-08-24 11:30:00,216.0,216.5,215.94,216.44,23534.0,197.5293,197.9865,197.4744,197.9316,23534.0
2020-08-24 11:35:00,216.49,216.5,216.35,216.4,23168.0,197.9774,197.9865,197.8493,197.8951,23168.0
2020-08-24 11:40:00,216.35,216.5,216.35,216.48,16158.0,197.8493,197.9865,197.8493,197.9682,16158.0
2020-08-24 11:45:00,216.49,217.24,216.38,217.24,49117.0,197.9774,198.6632,197.8768,198.6632,49117.0
2020-08-24 11:50:00,217.14,217.9,217.03,217.85,75242.0,198.5718,199.2668,198.4712,199.2211,75242.0
2020-08-24 11:55:00,217.75,217.95,216.71,216.93,73380.0,199.1296,199.3125,198.1786,198.3797,73380.0
2020-08-24 12:00:00,216.82,217.66,216.63,216.93,64482.0,198.2792,199.0473,198.1054,198.3797,64482.0
2020-08-24 12:05:00,217.0,217.27,216.93,217.0,17788.0,198.4438,198.6907,198.3797,198.4438,17788.0
2020-08-24 12:10:00,217.06,217.07,216.68,216.93,23394.0,198.4986,198.5078,198.1511,198.3797,23394.0
2020-08-24 12:15:00,216.91,217.37,216.82,217.26,34444.0,198.3615,198.7821,198.2792,198.6815,34444.0
2020-08-24 12:20:00,217.27,217.44,217.03,217.38,33201.0,198.6907,198.8461,198.4712,198.7913,33201.0
2020-08-24 12:25:00,217.38,217.38,216.86,217.09,41627.0,198.7913,198.7913,198.3157,198.5261,41627.0
2020-08-24 12:30:00,217.09,217.1,216.7,216.7,13314.0,198.5261,198.5352,198.1694,198.1694,13314.0
2020-08-24 12:35:00,216.69,217.04,216.63,216.97,12954.0,198.1603,198.4803,198.1054,198.4163,12954.0
2020-08-24 12:40:00,216.98,217.26,216.97,217.26,17819.0,198.4255,198.6815,198.4163,198.6815,17819.0
2020-08-24 12:45:00,217.36,217.36,217.05,217.17,10576.0,198.773,198.773,198.4895,198.5992,10576.0
2020-08-24 12:50:00,217.18,217.18,216.57,216.57,9364.0,198.6084,198.6084,198.0505,198.0505,9364.0
2020-08-24 12:55:00,216.57,216.76,216.42,216.73,21447.0,198.0505,198.2243,197.9134,198.1968,21447.0
2020-08-24 13:00:00,216.62,216.62,216.29,216.32,8545.0,198.0963,198.0963,197.7945,197.8219,8545.0
2020-08-24 13:05:00,216.35,216.51,216.26,216.38,19908.0,197.8493,197.9957,197.767,197.8768,19908.0
2020-08-24 13:10:00,216.37,216.57,216.26,216.54,15682.0,197.8676,198.0505,197.767,198.0231,15682.0
2020-08-24 13:15:00,216.5,216.68,216.38,216.67,10993.0,197.9865,198.1511,197.8768,198.142,10993.0
2020-08-24 13:20:00,216.62,216.68,216.4,216.51,9408.0,198.0963,198.1511,197.8951,197.9957,9408.0
2020-08-24 13:25:00,216.53,216.96,216.53,216.96,10098.0,198.014,198.4072,198.014,198.4072,10098.0
2020-08-24 13:30:00,216.96,217.05,216.79,216.95,11618.0,198.4072,198.4895,198.2517,198.398,11618.0
2020-08-24 13:35:00,216.91,216.91,216.66,216.78,8543.0,198.3615,198.3615,198.1328,198.2426,8543.0
2020-08-24 13:40:00,216.67,216.7,216.33,216.41,8479.0,198.142,198.1694,197.8311,197.9042,8479.0
2020-08-24 13:45:00,216.4,216.44,216.29,216.29,17298.0,197.8951,197.9316,197.7945,197.7945,17298.0
2020-08-24 13:50:00,216.25,216.61,216.1,216.54,48859.0,197.7579,198.0871,197.6207,198.0231,48859.0
2020-08-24 13:55:00,216.51,216.64,216.21,216.48,31728.0,197.9957,198.1145,197.7213,197.9682,31728.0
2020-08-24 14:00:00,216.45,216.56,216.26,216.51,22814.0,197.9408,198.0414,197.767,197.9957,22814.0
2020-08-24 14:05:00,216.48,216.57,216.32,216.38,12938.0,197.9682,198.0505,197.8219,197.8768,12938.0
2020-08-24 14:10:00,216.38,216.38,215.79,215.79,13964.0,197.8768,197.8768,197.3372,197.3372,13964.0
2020-08-24 14:15:00,215.84,215.95,215.51,215.54,19976.0,197.383,197.4835,197.0812,197.1086,19976.0
2020-08-24 14:20:00,215.51,215.62,215.44,215.56,18409.0,197.0812,197.1818,197.0172,197.1269,18409.0
2020-08-24 14:25:00,215.46,215.88,215.46,215.77,8148.0,197.0354,197.4195,197.0354,197.3189,8148.0
2020-08-24 14:30:00,215.74,215.83,215.6,215.7,16501.0,197.2915,197.3738,197.1635,197.2549,16501.0
2020-08-24 14:35:00,215.69,216.31,215.69,216.2,18843.0,197.2458,197.8128,197.2458,197.7122,18843.0
2020-08-24 14:40:00,216.2,216.62,216.18,216.36,18659.0,197.7122,198.0963,197.6939,197.8585,18659.0
2020-08-24 14:45:00,216.34,216.57,216.27,216.31,10746.0,197.8402,198.0505,197.7762,197.8128,10746.0
2020-08-24 14:50:00,216.36,216.4,215.91,215.97,8399.0,197.8585,197.8951,197.447,197.5018,8399.0
2020-08-24 14:55:00,215.96,216.45,215.95,216.3,13965.0,197.4927,197.9408,197.4835,197.8036,13965.0
2020-08-24 15:00:00,216.3,216.53,216.15,216.45,14120.0,197.8036,198.014,197.6664,197.9408,14120.0
2020-08-24 15:05:00,216.46,216.46,216.25,216.26,15377.0,197.9499,197.9499,197.7579,197.767,15377.0
2020-08-24 15:10:00,216.26,216.55,216.16,216.5,38796.0,197.767,198.0322,197.6756,197.9865,38796.0
2020-08-24 15:15:00,216.5,216.84,216.45,216.74,74412.0,197.9865,198.2974,197.9408,198.206,74412.0
2020-08-24 15:20:00,216.79,216.87,216.69,216.69,213147.0,198.2517,198.3249,198.1603,198.1603,213147.0
2020-08-24 15:25:00,216.61,216.73,216.32,216.48,14969.0,198.0871,198.1968,197.8219,197.9682,14969.0
2020-08-24 15:30:00,216.52,216.69,216.06,216.12,21288.0,198.0048,198.1603,197.5841,197.639,21288.0
2020-08-24 15:35:00,216.06,216.48,216.06,216.36,22045.0,197.5841,197.9682,197.5841,197.8585,22045.0
2020-08-24 15:40:00,216.36,216.5,216.29,216.47,58836.0,197.8585,197.9865,197.7945,197.9591,58836.0
2020-08-24 15:45:00,216.47,216.59,216.39,216.53,30229.0,197.9591,198.0688,197.8859,198.014,30229.0
2020-08-24 15:50:00,216.53,216.79,216.53,216.69,42899.0,198.014,198.2517,198.014,198.1603,42899.0
2020-08-24 15:55:00,216.66,217.43,216.63,217.4,148679.0,198.1328,198.837,198.1054,198.8096,148679.0
2020-08-25 09:30:00,219.17,219.58,218.6,218.75,107252.0,200.4282,200.8031,199.9069,200.0441,107252.0
2020-08-25 09:35:00,218.61,219.19,218.5,218.61,64740.0,199.9161,200.4465,199.8155,199.9161,64740.0
2020-08-25 09:40:00,218.76,218.81,217.0,217.4,102180.0,200.0533,200.099,198.4438,198.8096,102180.0
2020-08-25 09:45:00,217.48,219.23,217.48,219.02,56668.0,198.8827,200.4831,198.8827,200.291,56668.0
2020-08-25 09:50:00,219.02,219.03,216.89,216.98,65731.0,200.291,200.3002,198.3432,198.4255,65731.0
2020-08-25 09:55:00,217.04,217.24,216.32,216.63,45619.0,198.4803,198.6632,197.8219,198.1054,45619.0
2020-08-25 10:00:00,216.78,217.19,216.4,217.08,24743.0,198.2426,198.6175,197.8951,198.5169,24743.0
2020-08-25 10:05:00,217.03,217.04,215.49,215.58,55367.0,198.4712,198.4803,197.0629,197.1452,55367.0
2020-08-25 10:10:00,215.48,215.68,213.92,214.07,60510.0,197.0537,197.2366,195.6271,195.7643,60510.0
2020-08-25 10:15:00,214.02,214.97,213.96,214.77,25350.0,195.7186,196.5874,195.6637,196.4045,25350.0
2020-08-25 10:20:00,214.63,214.83,214.26,214.52,34474.0,196.2764,196.4593,195.9381,196.1758,34474.0
2020-08-25 10:25:00,214.52,214.56,213.66,213.85,30011.0,196.1758,196.2124,195.3894,195.5631,30011.0
2020-08-25 10:30:00,213.75,214.22,213.6,213.97,32907.0,195.4717,195.9015,195.3345,195.6729,32907.0
2020-08-25 10:35:00,213.86,214.71,213.79,214.63,17138.0,195.5723,196.3496,195.5083,196.2764,17138.0
2020-08-25 10:40:00,214.7,214.77,214.02,214.06,16326.0,196.3404,196.4045,195.7186,195.7552,16326.0
2020-08-25 10:45:00,214.1,214.78,213.98,214.61,29522.0,195.7917,196.4136,195.682,196.2581,29522.0
2020-08-25 10:50:00,214.65,214.71,214.0,214.15,38614.0,196.2947,196.3496,195.7003,195.8375,38614.0
2020-08-25 10:55:00,214.17,214.2,213.87,213.9,24689.0,195.8558,195.8832,195.5814,195.6088,24689.0
2020-08-25 11:00:00,213.88,214.55,213.87,214.5,42119.0,195.5906,196.2033,195.5814,196.1575,42119.0
2020-08-25 11:05:00,214.53,215.18,214.49,214.98,35671.0,196.185,196.7794,196.1484,196.5965,35671.0
2020-08-25 11:10:00,214.86,215.41,214.57,214.65,70016.0,196.4868,196.9897,196.2216,196.2947,70016.0
2020-08-25 11:15:00,214.63,214.72,214.39,214.56,38866.0,196.2764,196.3587,196.0569,196.2124,38866.0
2020-08-25 11:20:00,214.43,214.46,214.05,214.17,5155.0,196.0935,196.121,195.746,195.8558,5155.0
2020-08-25 11:25:00,214.15,214.33,214.14,214.25,6638.0,195.8375,196.0021,195.8283,195.9289,6638.0
2020-08-25 11:30:00,214.3,214.39,214.17,214.3,6431.0,195.9746,196.0569,195.8558,195.9746,6431.0
2020-08-25 11:35:00,214.26,214.27,213.95,213.95,3449.0,195.9381,195.9472,195.6546,195.6546,3449.0
2020-08-25 11:40:00,214.0,214.11,213.8,213.8,11315.0,195.7003,195.8009,195.5174,195.5174,11315.0
2020-08-25 11:45:00,213.85,214.0,213.7,213.7,7731.0,195.5631,195.7003,195.426,195.426,7731.0
2020-08-25 11:50:00,213.7,213.79,213.61,213.78,5988.0,195.426,195.5083,195.3436,195.4991,5988.0
2020-08-25 11:55:00,213.74,213.86,213.65,213.7,3235.0,195.4625,195.5723,195.3802,195.426,3235.0
2020-08-25 12:00:00,213.68,213.68,213.4,213.62,15952.0,195.4077,195.4077,195.1516,195.3528,15952.0
2020-08-25 12:05:00,213.59,213.86,213.59,213.78,6472.0,195.3254,195.5723,195.3254,195.4991,6472.0
2020-08-25 12:10:00,213.86,213.86,213.45,213.47,6601.0,195.5723,195.5723,195.1973,195.2156,6601.0
2020-08-25 12:15:00,213.43,213.55,213.38,213.49,3228.0,195.179,195.2888,195.1333,195.2339,3228.0
2020-08-25 12:20:00,213.45,213.6,213.39,213.6,4481.0,195.1973,195.3345,195.1425,195.3345,4481.0
2020-08-25 12:25:00,213.64,213.85,213.5,213.53,5168.0,195.3711,195.5631,195.2431,195.2705,5168.0
2020-08-25 12:30:00,213.51,213.57,213.34,213.48,4779.0,195.2522,195.3071,195.0967,195.2248,4779.0
2020-08-25 12:35:00,213.55,213.77,213.55,213.57,7500.0,195.2888,195.49,195.2888,195.3071,7500.0
2020-08-25 12:40:00,213.55,213.7,213.3,213.55,9073.0,195.2888,195.426,195.0602,195.2888,9073.0
2020-08-25 12:45:00,213.46,213.69,213.45,213.64,2298.0,195.2065,195.4168,195.1973,195.3711,2298.0
2020-08-25 12:50:00,213.7,213.75,213.4,213.42,7952.0,195.426,195.4717,195.1516,195.1699,7952.0
2020-08-25 12:55:00,213.38,213.43,213.34,213.4,3265.0,195.1333,195.179,195.0967,195.1516,3265.0
2020-08-25 13:00:00,213.38,213.46,213.33,213.41,4627.0,195.1333,195.2065,195.0876,195.1607,4627.0
2020-08-25 13:05:00,213.46,213.5,213.36,213.38,3926.0,195.2065,195.2431,195.115,195.1333,3926.0
2020-08-25 13:10:00,213.42,213.57,213.38,213.57,2714.0,195.1699,195.3071,195.1333,195.3071,2714.0
2020-08-25 13:15:00,213.45,213.7,213.45,213.58,3300.0,195.1973,195.426,195.1973,195.3162,3300.0
2020-08-25 13:20:00,213.61,213.84,213.6,213.84,5731.0,195.3436,195.554,195.3345,195.554,5731.0
2020-08-25 13:25:00,213.88,213.99,213.85,213.99,7826.0,195.5906,195.6912,195.5631,195.6912,7826.0
2020-08-25 13:30:00,213.98,214.48,213.98,214.48,5274.0,195.682,196.1393,195.682,196.1393,5274.0
2020-08-25 13:35:00,214.51,214.75,214.4,214.63,17381.0,196.1667,196.3862,196.0661,196.2764,17381.0
2020-08-25 13:40:00,214.62,214.63,214.23,214.28,8568.0,196.2673,196.2764,195.9106,195.9564,8568.0
2020-08-25 13:45:00,214.31,214.6,214.3,214.47,2773.0,195.9838,196.249,195.9746,196.1301,2773.0
2020-08-25 13:50:00,214.49,214.56,214.34,214.34,2669.0,196.1484,196.2124,196.0112,196.0112,2669.0
2020-08-25 13:55:00,214.37,214.41,214.19,214.23,7922.0,196.0387,196.0752,195.874,195.9106,7922.0
2020-08-25 14:00:00,214.26,214.26,214.03,214.07,7574.0,195.9381,195.9381,195.7277,195.7643,7574.0
2020-08-25 14:05:00,214.07,214.07,213.98,214.04,4837.0,195.7643,195.7643,195.682,195.7369,4837.0
2020-08-25 14:10:00,214.03,214.24,213.97,214.03,40900.0,195.7277,195.9198,195.6729,195.7277,40900.0
2020-08-25 14:15:00,213.94,213.97,213.75,213.96,6549.0,195.6454,195.6729,195.4717,195.6637,6549.0
2020-08-25 14:20:00,213.91,213.97,213.87,213.88,2290.0,195.618,195.6729,195.5814,195.5906,2290.0
2020-08-25 14:25:00,213.96,213.98,213.59,213.69,7923.0,195.6637,195.682,195.3254,195.4168,7923.0
2020-08-25 14:30:00,213.6,213.73,213.49,213.54,7455.0,195.3345,195.4534,195.2339,195.2796,7455.0
2020-08-25 14:35:00,213.64,213.65,213.22,213.34,13623.0,195.3711,195.3802,194.987,195.0967,13623.0
2020-08-25 14:40:00,213.31,213.58,213.31,213.33,11169.0,195.0693,195.3162,195.0693,195.0876,11169.0
2020-08-25 14:45:00,213.35,213.6,213.31,213.59,9495.0,195.1059,195.3345,195.0693,195.3254,9495.0
2020-08-25 14:50:00,213.61,213.61,213.28,213.4,8932.0,195.3436,195.3436,195.0419,195.1516,8932.0
2020-08-25 14:55:00,213.4,213.46,213.22,213.4,8467.0,195.1516,195.2065,194.987,195.1516,8467.0
2020-08-25 15:00:00,213.3,213.45,213.27,213.27,5806.0,195.0602,195.1973,195.0327,195.0327,5806.0
2020-08-25 15:05:00,213.32,213.44,213.26,213.36,7875.0,195.0784,195.1882,195.0236,195.115,7875.0
2020-08-25 15:10:00,213.4,213.4,213.25,213.38,12135.0,195.1516,195.1516,195.0144,195.1333,12135.0
2020-08-25 15:15:00,213.35,213.8,213.31,213.73,26353.0,195.1059,195.5174,195.0693,195.4534,26353.0
2020-08-25 15:20:00,213.73,213.93,213.62,213.62,7688.0,195.4534,195.6363,195.3528,195.3528,7688.0
2020-08-25 15:25:00,213.68,213.81,213.66,213.76,6895.0,195.4077,195.5265,195.3894,195.4808,6895.0
2020-08-25 15:30:00,213.73,213.88,213.61,213.67,6926.0,195.4534,195.5906,195.3436,195.3985,6926.0
2020-08-25 15:35:00,213.67,213.74,213.5,213.74,15869.0,195.3985,195.4625,195.2431,195.4625,15869.0
2020-08-25 15:40:00,213.79,214.29,213.78,214.29,17999.0,195.5083,195.9655,195.4991,195.9655,17999.0
2020-08-25 15:45:00,214.24,214.29,214.03,214.09,17786.0,195.9198,195.9655,195.7277,195.7826,17786.0
2020-08-25 15:50:00,214.05,214.47,213.9,214.42,29735.0,195.746,196.1301,195.6088,196.0844,29735.0
2020-08-25 15:55:00,214.41,214.42,214.09,214.31,62603.0,196.0752,196.0844,195.7826,195.9838,62603.0
2020-08-26 09:30:00,215.73,215.86,214.5,214.89,58469.0,197.2824,197.4012,196.1575,196.5142,58469.0
2020-08-26 09:35:00,214.89,215.4,214.79,215.2,13124.0,196.5142,196.9806,196.4227,196.7977,13124.0
2020-08-26 09:40:00,215.26,215.34,214.12,214.33,20387.0,196.8526,196.9257,195.81,196.0021,20387.0
2020-08-26 09:45:00,214.34,214.7,214.08,214.66,17493.0,196.0112,196.3404,195.7735,196.3039,17493.0
2020-08-26 09:50:00,214.69,216.12,214.69,216.05,18736.0,196.3313,197.639,196.3313,197.575,18736.0
2020-08-26 09:55:00,216.09,216.14,215.47,215.47,9093.0,197.6116,197.6573,197.0446,197.0446,9093.0
2020-08-26 10:00:00,215.56,215.98,215.42,215.7,11907.0,197.1269,197.511,196.9989,197.2549,11907.0
2020-08-26 10:05:00,215.76,215.76,215.25,215.5,10281.0,197.3098,197.3098,196.8434,197.072,10281.0
2020-08-26 10:10:00,215.57,216.25,215.55,216.19,11776.0,197.136,197.7579,197.1178,197.703,11776.0
2020-08-26 10:15:00,216.14,216.65,216.08,216.42,13267.0,197.6573,198.1237,197.6024,197.9134,13267.0
2020-08-26 10:20:00,216.41,216.61,216.2,216.61,8433.0,197.9042,198.0871,197.7122,198.0871,8433.0
2020-08-26 10:25:00,216.68,217.12,216.51,216.91,21522.0,198.1511,198.5535,197.9957,198.3615,21522.0
2020-08-26 10:30:00,216.82,216.88,216.57,216.58,9306.0,198.2792,198.334,198.0505,198.0597,9306.0
2020-08-26 10:35:00,216.58,216.59,216.09,216.12,8273.0,198.0597,198.0688,197.6116,197.639,8273.0
2020-08-26 10:40:00,216.14,216.16,215.9,215.98,7765.0,197.6573,197.6756,197.4378,197.511,7765.0
2020-08-26 10:45:00,216.0,216.15,215.91,216.07,7663.0,197.5293,197.6664,197.447,197.5933,7663.0
2020-08-26 10:50:00,216.11,216.35,215.88,216.14,7055.0,197.6299,197.8493,197.4195,197.6573,7055.0
2020-08-26 10:55:00,216.22,216.22,215.7,215.83,7647.0,197.7305,197.7305,197.2549,197.3738,7647.0
2020-08-26 11:00:00,215.74,215.85,215.67,215.85,5595.0,197.2915,197.3921,197.2275,197.3921,5595.0
2020-08-26 11:05:00,215.99,216.17,215.9,216.1,5495.0,197.5201,197.6847,197.4378,197.6207,5495.0
2020-08-26 11:10:00,216.15,216.59,216.15,216.58,12498.0,197.6664,198.0688,197.6664,198.0597,12498.0
2020-08-26 11:15:00,216.51,216.59,216.02,216.02,5863.0,197.9957,198.0688,197.5476,197.5476,5863.0
2020-08-26 11:20:00,216.01,216.31,215.95,216.24,18003.0,197.5384,197.8128,197.4835,197.7487,18003.0
2020-08-26 11:25:00,216.27,216.27,215.81,215.91,11267.0,197.7762,197.7762,197.3555,197.447,11267.0
2020-08-26 11:30:00,215.85,216.0,215.51,215.52,7385.0,197.3921,197.5293,197.0812,197.0903,7385.0
2020-08-26 11:35:00,215.52,215.57,215.04,215.17,8106.0,197.0903,197.136,196.6514,196.7702,8106.0
2020-08-26 11:40:00,215.15,215.53,215.11,215.42,6845.0,196.752,197.0995,196.7154,196.9989,6845.0
2020-08-26 11:45:00,215.42,215.82,215.42,215.66,3040.0,196.9989,197.3647,196.9989,197.2183,3040.0
2020-08-26 11:50:00,215.64,215.7,215.4,215.4,4069.0,197.2001,197.2549,196.9806,196.9806,4069.0
2020-08-26 11:55:00,215.34,215.41,215.04,215.27,14660.0,196.9257,196.9897,196.6514,196.8617,14660.0
2020-08-26 12:00:00,215.29,215.29,214.55,214.79,24376.0,196.88,196.88,196.2033,196.4227,24376.0
2020-08-26 12:05:00,214.76,215.32,214.76,215.32,7391.0,196.3953,196.9074,196.3953,196.9074,7391.0
2020-08-26 12:10:00,215.32,215.47,215.26,215.37,4640.0,196.9074,197.0446,196.8526,196.9531,4640.0
2020-08-26 12:15:00,215.42,215.42,215.25,215.33,3491.0,196.9989,196.9989,196.8434,196.9166,3491.0
2020-08-26 12:20:00,215.35,215.35,214.87,214.97,11668.0,196.9349,196.9349,196.4959,196.5874,11668.0
2020-08-26 12:25:00,214.89,215.43,214.82,215.43,12497.0,196.5142,197.008,196.4502,197.008,12497.0
2020-08-26 12:30:00,215.36,215.81,215.27,215.79,9303.0,196.944,197.3555,196.8617,197.3372,9303.0
2020-08-26 12:35:00,215.8,215.83,215.62,215.74,9885.0,197.3464,197.3738,197.1818,197.2915,9885.0
2020-08-26 12:40:00,215.7,215.96,215.68,215.69,6901.0,197.2549,197.4927,197.2366,197.2458,6901.0
2020-08-26 12:45:00,215.61,216.08,215.55,216.08,11922.0,197.1726,197.6024,197.1178,197.6024,11922.0
2020-08-26 12:50:00,216.0,216.35,216.0,216.27,6820.0,197.5293,197.8493,197.5293,197.7762,6820.0
2020-08-26 12:55:00,216.19,216.34,216.04,216.04,2971.0,197.703,197.8402,197.5659,197.5659,2971.0
2020-08-26 13:00:00,216.16,216.16,215.92,215.93,5173.0,197.6756,197.6756,197.4561,197.4653,5173.0
2020-08-26 13:05:00,215.99,216.06,215.74,215.84,4809.0,197.5201,197.5841,197.2915,197.383,4809.0
2020-08-26 13:10:00,215.84,215.89,215.65,215.65,3913.0,197.383,197.4287,197.2092,197.2092,3913.0
2020-08-26 13:15:00,215.65,215.73,215.62,215.71,2785.0,197.2092,197.2824,197.1818,197.2641,2785.0
2020-08-26 13:20:00,215.7,215.86,215.56,215.86,9472.0,197.2549,197.4012,197.1269,197.4012,9472.0
2020-08-26 13:25:00,215.75,215.85,215.64,215.76,3909.0,197.3007,197.3921,197.2001,197.3098,3909.0
2020-08-26 13:30:00,215.69,215.71,215.4,215.49,3489.0,197.2458,197.2641,196.9806,197.0629,3489.0
2020-08-26 13:35:00,215.43,215.56,215.41,215.52,6323.0,197.008,197.1269,196.9897,197.0903,6323.0
2020-08-26 13:40:00,215.51,215.56,215.27,215.33,7030.0,197.0812,197.1269,196.8617,196.9166,7030.0
2020-08-26 13:45:00,215.31,215.54,215.29,215.53,6629.0,196.8983,197.1086,196.88,197.0995,6629.0
2020-08-26 13:50:00,215.52,215.55,215.23,215.29,5843.0,197.0903,197.1178,196.8251,196.88,5843.0
2020-08-26 13:55:00,215.33,215.51,215.32,215.5,3959.0,196.9166,197.0812,196.9074,197.072,3959.0
2020-08-26 14:00:00,215.45,215.46,215.12,215.31,14023.0,197.0263,197.0354,196.7245,196.8983,14023.0
2020-08-26 14:05:00,215.27,215.32,215.21,215.23,2530.0,196.8617,196.9074,196.8068,196.8251,2530.0
2020-08-26 14:10:00,215.28,215.38,215.16,215.35,5536.0,196.8708,196.9623,196.7611,196.9349,5536.0
2020-08-26 14:15:00,215.37,215.69,215.36,215.67,5889.0,196.9531,197.2458,196.944,197.2275,5889.0
2020-08-26 14:20:00,215.62,215.96,215.61,215.96,5007.0,197.1818,197.4927,197.1726,197.4927,5007.0
2020-08-26 14:25:00,215.86,215.98,215.84,215.86,2798.0,197.4012,197.511,197.383,197.4012,2798.0
2020-08-26 14:30:00,215.84,215.94,215.65,215.65,5416.0,197.383,197.4744,197.2092,197.2092,5416.0
2020-08-26 14:35:00,215.63,215.78,215.49,215.78,5838.0,197.1909,197.3281,197.0629,197.3281,5838.0
2020-08-26 14:40:00,215.79,215.91,215.75,215.79,3218.0,197.3372,197.447,197.3007,197.3372,3218.0
2020-08-26 14:45:00,215.77,215.82,215.51,215.66,5602.0,197.3189,197.3647,197.0812,197.2183,5602.0
2020-08-26 14:50:00,215.55,215.82,215.53,215.76,6401.0,197.1178,197.3647,197.0995,197.3098,6401.0
2020-08-26 14:55:00,215.7,215.7,215.14,215.14,11109.0,197.2549,197.2549,196.7428,196.7428,11109.0
2020-08-26 15:00:00,215.19,215.33,215.05,215.25,15746.0,196.7885,196.9166,196.6605,196.8434,15746.0
2020-08-26 15:05:00,215.26,215.64,215.2,215.6,7792.0,196.8526,197.2001,196.7977,197.1635,7792.0
2020-08-26 15:10:00,215.61,215.8,215.61,215.76,5653.0,197.1726,197.3464,197.1726,197.3098,5653.0
2020-08-26 15:15:00,215.76,215.84,215.7,215.73,7592.0,197.3098,197.383,197.2549,197.2824,7592.0
2020-08-26 15:20:00,215.71,216.0,215.7,216.0,12586.0,197.2641,197.5293,197.2549,197.5293,12586.0
2020-08-26 15:25:00,216.06,216.1,215.97,215.98,17696.0,197.5841,197.6207,197.5018,197.511,17696.0
2020-08-26 15:30:00,215.98,215.98,215.41,215.44,12762.0,197.511,197.511,196.9897,197.0172,12762.0
2020-08-26 15:35:00,215.39,215.8,215.38,215.65,25816.0,196.9714,197.3464,196.9623,197.2092,25816.0
2020-08-26 15:40:00,215.65,215.69,215.48,215.61,15915.0,197.2092,197.2458,197.0537,197.1726,15915.0
2020-08-26 15:45:00,215.61,215.86,215.5,215.81,18668.0,197.1726,197.4012,197.072,197.3555,18668.0
2020-08-26 15:50:00,215.86,215.99,215.61,215.81,25494.0,197.4012,197.5201,197.1726,197.3555,25494.0
2020-08-26 15:55:00,215.84,215.91,215.62,215.77,61403.0,197.383,197.447,197.1818,197.3189,61403.0
2020-08-27 09:30:00,216.1,216.65,216.0,216.34,33656.0,197.6207,198.1237,197.5293,197.8402,33656.0
2020-08-27 09:35:00,216.31,216.45,215.17,215.29,21107.0,197.8128,197.9408,196.7702,196.88,21107.0
2020-08-27 09:40:00,215.39,215.74,215.08,215.67,11321.0,196.9714,197.2915,196.6879,197.2275,11321.0
2020-08-27 09:45:00,215.7,215.92,215.37,215.7,12272.0,197.2549,197.4561,196.9531,197.2549,12272.0
2020-08-27 09:50:00,215.74,216.38,215.74,216.22,13523.0,197.2915,197.8768,197.2915,197.7305,13523.0
2020-08-27 09:55:00,216.39,217.31,216.22,217.3,19023.0,197.8859,198.7273,197.7305,198.7181,19023.0
2020-08-27 10:00:00,217.3,217.53,217.06,217.47,38761.0,198.7181,198.9284,198.4986,198.8736,38761.0
2020-08-27 10:05:00,217.58,217.93,215.91,216.15,63829.0,198.9742,199.2942,197.447,197.6664,63829.0
2020-08-27 10:10:00,216.25,216.73,215.89,215.9,15272.0,197.7579,198.1968,197.4287,197.4378,15272.0
2020-08-27 10:15:00,215.96,216.02,215.4,215.98,8621.0,197.4927,197.5476,196.9806,197.511,8621.0
2020-08-27 10:20:00,216.21,216.51,215.75,215.97,40310.0,197.7213,197.9957,197.3007,197.5018,40310.0
2020-08-27 10:25:00,215.96,216.36,215.95,216.01,7065.0,197.4927,197.8585,197.4835,197.5384,7065.0
2020-08-27 10:30:00,215.93,216.23,215.93,216.13,10838.0,197.4653,197.7396,197.4653,197.6482,10838.0
2020-08-27 10:35:00,216.21,216.5,216.01,216.47,12273.0,197.7213,197.9865,197.5384,197.9591,12273.0
2020-08-27 10:40:00,216.46,216.58,216.27,216.31,11521.0,197.9499,198.0597,197.7762,197.8128,11521.0
2020-08-27 10:45:00,216.28,216.32,216.09,216.23,16501.0,197.7853,197.8219,197.6116,197.7396,16501.0
2020-08-27 10:50:00,216.21,216.48,216.16,216.48,10601.0,197.7213,197.9682,197.6756,197.9682,10601.0
2020-08-27 10:55:00,216.48,216.65,216.19,216.65,4361.0,197.9682,198.1237,197.703,198.1237,4361.0
2020-08-27 11:00:00,216.61,216.69,216.43,216.54,6242.0,198.0871,198.1603,197.9225,198.0231,6242.0
2020-08-27 11:05:00,216.54,216.57,216.22,216.43,23781.0,198.0231,198.0505,197.7305,197.9225,23781.0
2020-08-27 11:10:00,216.44,216.46,216.16,216.2,46382.0,197.9316,197.9499,197.6756,197.7122,46382.0
2020-08-27 11:15:00,216.24,216.39,216.13,216.34,6579.0,197.7487,197.8859,197.6482,197.8402,6579.0
2020-08-27 11:20:00,216.29,216.36,216.16,216.35,5794.0,197.7945,197.8585,197.6756,197.8493,5794.0
2020-08-27 11:25:00,216.42,216.53,216.24,216.49,3079.0,197.9134,198.014,197.7487,197.9774,3079.0
2020-08-27 11:30:00,216.41,216.53,216.17,216.46,8602.0,197.9042,198.014,197.6847,197.9499,8602.0
2020-08-27 11:35:00,216.51,216.8,216.45,216.73,9254.0,197.9957,198.2609,197.9408,198.1968,9254.0
2020-08-27 11:40:00,216.72,216.82,216.57,216.63,13133.0,198.1877,198.2792,198.0505,198.1054,13133.0
2020-08-27 11:45:00,216.61,216.76,216.49,216.56,22325.0,198.0871,198.2243,197.9774,198.0414,22325.0
2020-08-27 11:50:00,216.55,216.93,216.54,216.92,5159.0,198.0322,198.3797,198.0231,198.3706,5159.0
2020-08-27 11:55:00,217.0,217.19,216.99,217.15,4256.0,198.4438,198.6175,198.4346,198.5809,4256.0
2020-08-27 12:00:00,217.14,217.4,216.96,217.4,5989.0,198.5718,198.8096,198.4072,198.8096,5989.0
2020-08-27 12:05:00,217.34,217.4,217.22,217.28,6581.0,198.7547,198.8096,198.6449,198.6998,6581.0
2020-08-27 12:10:00,217.28,217.36,217.2,217.31,3841.0,198.6998,198.773,198.6267,198.7273,3841.0
2020-08-27 12:15:00,217.2,217.37,216.89,217.19,9901.0,198.6267,198.7821,198.3432,198.6175,9901.0
2020-08-27 12:20:00,217.19,217.38,217.09,217.31,21372.0,198.6175,198.7913,198.5261,198.7273,21372.0
2020-08-27 12:25:00,217.26,217.43,217.09,217.34,5590.0,198.6815,198.837,198.5261,198.7547,5590.0
2020-08-27 12:30:00,217.3,217.49,217.2,217.29,6249.0,198.7181,198.8919,198.6267,198.709,6249.0
2020-08-27 12:35:00,217.29,217.6,217.13,217.18,17749.0,198.709,198.9925,198.5626,198.6084,17749.0
2020-08-27 12:40:00,217.19,217.61,217.11,217.6,13839.0,198.6175,199.0016,198.5444,198.9925,13839.0
2020-08-27 12:45:00,217.55,217.98,217.41,217.96,11048.0,198.9467,199.34,198.8187,199.3217,11048.0
2020-08-27 12:50:00,217.98,217.98,217.22,217.52,22655.0,199.34,199.34,198.6449,198.9193,22655.0
2020-08-27 12:55:00,217.52,217.68,217.05,217.44,33947.0,198.9193,199.0656,198.4895,198.8461,33947.0
2020-08-27 13:00:00,217.44,217.74,217.26,217.56,11202.0,198.8461,199.1205,198.6815,198.9559,11202.0
2020-08-27 13:05:00,217.6,217.97,217.49,217.83,9524.0,198.9925,199.3308,198.8919,199.2028,9524.0
2020-08-27 13:10:00,217.9,218.4,217.83,218.24,12096.0,199.2668,199.724,199.2028,199.5777,12096.0
2020-08-27 13:15:00,218.32,218.71,218.12,218.71,21611.0,199.6509,200.0075,199.468,200.0075,21611.0
2020-08-27 13:20:00,218.7,218.87,218.46,218.54,12184.0,199.9984,200.1539,199.7789,199.8521,12184.0
2020-08-27 13:25:00,218.58,218.7,218.54,218.66,11305.0,199.8886,199.9984,199.8521,199.9618,11305.0
2020-08-27 13:30:00,218.59,218.81,218.57,218.6,14122.0,199.8978,200.099,199.8795,199.9069,14122.0
2020-08-27 13:35:00,218.64,218.88,218.32,218.34,15704.0,199.9435,200.163,199.6509,199.6692,15704.0
2020-08-27 13:40:00,218.35,218.64,218.06,218.64,12869.0,199.6783,199.9435,199.4131,199.9435,12869.0
2020-08-27 13:45:00,218.65,218.76,218.16,218.17,10480.0,199.9527,200.0533,199.5046,199.5137,10480.0
2020-08-27 13:50:00,218.18,218.18,217.79,217.9,8726.0,199.5229,199.5229,199.1662,199.2668,8726.0
2020-08-27 13:55:00,217.88,218.38,217.88,218.36,7350.0,199.2485,199.7058,199.2485,199.6875,7350.0
2020-08-27 14:00:00,218.3,218.67,218.29,218.62,7356.0,199.6326,199.971,199.6234,199.9252,7356.0
2020-08-27 14:05:00,218.6,218.6,218.23,218.3,8962.0,199.9069,199.9069,199.5686,199.6326,8962.0
2020-08-27 14:10:00,218.13,218.4,218.07,218.13,12229.0,199.4771,199.724,199.4223,199.4771,12229.0
2020-08-27 14:15:00,218.19,218.21,217.95,217.97,4424.0,199.532,199.5503,199.3125,199.3308,4424.0
2020-08-27 14:20:00,217.85,218.0,217.7,217.79,4416.0,199.2211,199.3582,199.0839,199.1662,4416.0
2020-08-27 14:25:00,217.88,218.25,217.7,218.25,7202.0,199.2485,199.5869,199.0839,199.5869,7202.0
2020-08-27 14:30:00,218.3,218.3,218.07,218.22,8669.0,199.6326,199.6326,199.4223,199.5594,8669.0
2020-08-27 14:35:00,218.2,218.38,218.09,218.26,7149.0,199.5411,199.7058,199.4406,199.596,7149.0
2020-08-27 14:40:00,218.25,218.4,218.2,218.31,4658.0,199.5869,199.724,199.5411,199.6417,4658.0
2020-08-27 14:45:00,218.28,218.37,218.17,218.28,3079.0,199.6143,199.6966,199.5137,199.6143,3079.0
2020-08-27 14:50:00,218.22,218.31,218.14,218.14,10272.0,199.5594,199.6417,199.4863,199.4863,10272.0
2020-08-27 14:55:00,218.19,218.32,218.18,218.23,5389.0,199.532,199.6509,199.5229,199.5686,5389.0
2020-08-27 15:00:00,218.18,218.42,218.17,218.28,9780.0,199.5229,199.7423,199.5137,199.6143,9780.0
2020-08-27 15:05:00,218.21,218.38,218.17,218.24,6685.0,199.5503,199.7058,199.5137,199.5777,6685.0
2020-08-27 15:10:00,218.21,218.31,217.9,217.93,7611.0,199.5503,199.6417,199.2668,199.2942,7611.0
2020-08-27 15:15:00,217.93,218.27,217.92,218.13,5113.0,199.2942,199.6052,199.2851,199.4771,5113.0
2020-08-27 15:20:00,218.12,218.29,218.04,218.05,5300.0,199.468,199.6234,199.3948,199.404,5300.0
2020-08-27 15:25:00,218.06,218.08,217.92,218.05,57730.0,199.4131,199.4314,199.2851,199.404,57730.0
2020-08-27 15:30:00,218.09,218.12,217.9,218.04,5999.0,199.4406,199.468,199.2668,199.3948,5999.0
2020-08-27 15:35:00,218.02,218.31,217.93,218.2,109722.0,199.3765,199.6417,199.2942,199.5411,109722.0
2020-08-27 15:40:00,218.24,218.25,217.93,217.93,66559.0,199.5777,199.5869,199.2942,199.2942,66559.0
2020-08-27 15:45:00,217.93,218.08,217.62,217.95,73881.0,199.2942,199.4314,199.0107,199.3125,73881.0
2020-08-27 15:50:00,217.83,218.4,217.83,218.05,40409.0,199.2028,199.724,199.2028,199.404,40409.0
2020-08-27 15:55:00,218.1,218.35,217.89,218.25,107566.0,199.4497,199.6783,199.2577,199.5869,107566.0
2020-08-28 09:30:00,218.23,219.25,218.01,219.25,41868.0,199.5686,200.5014,199.3674,200.5014,41868.0
2020-08-28 09:35:00,219.17,219.86,219.14,219.51,33894.0,200.4282,201.0592,200.4008,200.7391,33894.0
2020-08-28 09:40:00,219.36,220.5,219.36,220.42,69140.0,200.6019,201.6445,200.6019,201.5713,69140.0
2020-08-28 09:45:00,220.4,220.59,219.38,220.4,57124.0,201.553,201.7268,200.6202,201.553,57124.0
2020-08-28 09:50:00,220.41,220.92,220.3,220.9,34316.0,201.5622,202.0285,201.4616,202.0103,34316.0
2020-08-28 09:55:00,220.77,221.36,220.34,220.53,45610.0,201.8914,202.4309,201.4981,201.6719,45610.0
2020-08-28 10:00:00,220.39,220.99,220.39,220.86,31267.0,201.5439,202.0926,201.5439,201.9737,31267.0
2020-08-28 10:05:00,220.94,221.62,220.56,221.44,35628.0,202.0468,202.6687,201.6993,202.5041,35628.0
2020-08-28 10:10:00,221.31,221.42,220.85,221.13,28190.0,202.3852,202.4858,201.9645,202.2206,28190.0
2020-08-28 10:15:00,221.13,221.22,220.3,220.59,30537.0,202.2206,202.3029,201.4616,201.7268,30537.0
2020-08-28 10:20:00,220.7,221.31,220.54,221.1,32911.0,201.8274,202.3852,201.681,202.1932,32911.0
2020-08-28 10:25:00,221.0,221.53,220.9,221.44,35067.0,202.1017,202.5864,202.0103,202.5041,35067.0
2020-08-28 10:30:00,221.46,222.26,221.31,221.81,50296.0,202.5224,203.254,202.3852,202.8424,50296.0
2020-08-28 10:35:00,221.82,221.82,220.95,221.1,80657.0,202.8516,202.8516,202.056,202.1932,80657.0
2020-08-28 10:40:00,221.07,221.69,221.07,221.26,9571.0,202.1657,202.7327,202.1657,202.3395,9571.0
2020-08-28 10:45:00,221.26,221.38,220.97,221.06,92050.0,202.3395,202.4492,202.0743,202.1566,92050.0
2020-08-28 10:50:00,221.05,221.22,220.67,220.84,81895.0,202.1474,202.3029,201.7999,201.9554,81895.0
2020-08-28 10:55:00,220.77,221.23,220.72,220.93,102454.0,201.8914,202.312,201.8457,202.0377,102454.0
2020-08-28 11:00:00,220.98,221.12,220.5,220.92,84531.0,202.0834,202.2114,201.6445,202.0285,84531.0
2020-08-28 11:05:00,220.92,221.13,220.81,220.81,8284.0,202.0285,202.2206,201.928,201.928,8284.0
2020-08-28 11:10:00,220.9,221.18,220.73,220.76,23545.0,202.0103,202.2663,201.8548,201.8822,23545.0
2020-08-28 11:15:00,220.84,220.99,220.73,220.94,21496.0,201.9554,202.0926,201.8548,202.0468,21496.0
2020-08-28 11:20:00,220.97,221.0,220.82,220.97,21436.0,202.0743,202.1017,201.9371,202.0743,21436.0
2020-08-28 11:25:00,220.97,221.09,220.86,220.92,15110.0,202.0743,202.184,201.9737,202.0285,15110.0
2020-08-28 11:30:00,220.97,221.06,220.65,220.65,12060.0,202.0743,202.1566,201.7816,201.7816,12060.0
2020-08-28 11:35:00,220.71,220.73,220.17,220.34,14881.0,201.8365,201.8548,201.3427,201.4981,14881.0
2020-08-28 11:40:00,220.36,220.81,220.17,220.56,12717.0,201.5164,201.928,201.3427,201.6993,12717.0
2020-08-28 11:45:00,220.52,220.98,220.51,220.93,12026.0,201.6628,202.0834,201.6536,202.0377,12026.0
2020-08-28 11:50:00,220.98,221.04,220.76,220.94,9467.0,202.0834,202.1383,201.8822,202.0468,9467.0
2020-08-28 11:55:00,220.88,221.25,220.86,221.23,11569.0,201.992,202.3303,201.9737,202.312,11569.0
2020-08-28 12:00:00,221.19,221.82,221.0,221.69,35116.0,202.2755,202.8516,202.1017,202.7327,35116.0
2020-08-28 12:05:00,221.72,222.16,221.61,222.0,14455.0,202.7601,203.1625,202.6595,203.0162,14455.0
2020-08-28 12:10:00,221.98,222.36,221.91,222.34,14986.0,202.9979,203.3454,202.9339,203.3271,14986.0
2020-08-28 12:15:00,222.4,222.59,222.23,222.54,15568.0,203.382,203.5557,203.2265,203.51,15568.0
2020-08-28 12:20:00,222.52,222.94,222.52,222.65,11628.0,203.4917,203.8758,203.4917,203.6106,11628.0
2020-08-28 12:25:00,222.59,222.79,222.37,222.37,9919.0,203.5557,203.7386,203.3546,203.3546,9919.0
2020-08-28 12:30:00,222.42,222.42,221.9,222.32,14097.0,203.4003,203.4003,202.9247,203.3088,14097.0
2020-08-28 12:35:00,222.23,222.59,222.16,222.27,20597.0,203.2265,203.5557,203.1625,203.2631,20597.0
2020-08-28 12:40:00,222.23,222.25,221.89,222.02,9160.0,203.2265,203.2448,202.9156,203.0345,9160.0
2020-08-28 12:45:00,221.96,222.54,221.88,222.54,16903.0,202.9796,203.51,202.9065,203.51,16903.0
2020-08-28 12:50:00,222.46,222.74,222.29,222.74,10918.0,203.4369,203.6929,203.2814,203.6929,10918.0
2020-08-28 12:55:00,222.7,223.09,222.59,223.01,21808.0,203.6563,204.013,203.5557,203.9398,21808.0
2020-08-28 13:00:00,223.04,223.09,222.81,223.09,12820.0,203.9673,204.013,203.7569,204.013,12820.0
2020-08-28 13:05:00,223.03,223.1,222.77,222.83,25510.0,203.9581,204.0221,203.7204,203.7752,25510.0
2020-08-28 13:10:00,222.85,222.92,222.64,222.77,15873.0,203.7935,203.8575,203.6015,203.7204,15873.0
2020-08-28 13:15:00,222.66,222.84,222.66,222.68,35938.0,203.6198,203.7844,203.6198,203.638,35938.0
2020-08-28 13:20:00,222.66,222.68,222.48,222.67,15076.0,203.6198,203.638,203.4552,203.6289,15076.0
2020-08-28 13:25:00,222.57,222.63,222.32,222.45,25082.0,203.5375,203.5923,203.3088,203.4277,25082.0
2020-08-28 13:30:00,222.5,222.74,222.35,222.37,15863.0,203.4734,203.6929,203.3363,203.3546,15863.0
2020-08-28 13:35:00,222.37,222.55,222.22,222.51,10670.0,203.3546,203.5192,203.2174,203.4826,10670.0
2020-08-28 13:40:00,222.49,222.9,222.48,222.59,8487.0,203.4643,203.8392,203.4552,203.5557,8487.0
2020-08-28 13:45:00,222.68,222.77,222.57,222.63,8255.0,203.638,203.7204,203.5375,203.5923,8255.0
2020-08-28 13:50:00,222.65,222.87,222.63,222.85,9331.0,203.6106,203.8118,203.5923,203.7935,9331.0
2020-08-28 13:55:00,222.84,223.17,222.78,223.03,16091.0,203.7844,204.0861,203.7295,203.9581,16091.0
2020-08-28 14:00:00,223.05,223.44,222.99,223.38,19481.0,203.9764,204.3331,203.9215,204.2782,19481.0
2020-08-28 14:05:00,223.3,223.36,222.9,223.1,18818.0,204.205,204.2599,203.8392,204.0221,18818.0
2020-08-28 14:10:00,223.07,223.59,223.07,223.47,42514.0,203.9947,204.4702,203.9947,204.3605,42514.0
2020-08-28 14:15:00,223.42,223.66,223.41,223.41,26604.0,204.3148,204.5342,204.3056,204.3056,26604.0
2020-08-28 14:20:00,223.32,223.5,223.25,223.45,20215.0,204.2233,204.3879,204.1593,204.3422,20215.0
2020-08-28 14:25:00,223.45,223.48,222.71,222.78,42064.0,204.3422,204.3696,203.6655,203.7295,42064.0
2020-08-28 14:30:00,222.81,223.04,222.52,222.61,69482.0,203.7569,203.9673,203.4917,203.574,69482.0
2020-08-28 14:35:00,222.63,222.63,222.11,222.35,30127.0,203.5923,203.5923,203.1168,203.3363,30127.0
2020-08-28 14:40:00,222.43,222.68,222.07,222.55,32342.0,203.4094,203.638,203.0802,203.5192,32342.0
2020-08-28 14:45:00,222.44,222.44,221.45,222.41,47662.0,203.4186,203.4186,202.5132,203.3911,47662.0
2020-08-28 14:50:00,222.36,222.57,222.33,222.44,14485.0,203.3454,203.5375,203.318,203.4186,14485.0
2020-08-28 14:55:00,222.48,222.61,221.95,221.95,11883.0,203.4552,203.574,202.9705,202.9705,11883.0
2020-08-28 15:00:00,222.03,222.03,221.59,221.89,19731.0,203.0436,203.0436,202.6413,202.9156,19731.0
2020-08-28 15:05:00,221.94,222.02,221.64,221.73,16316.0,202.9613,203.0345,202.687,202.7693,16316.0
2020-08-28 15:10:00,221.71,222.11,221.66,222.07,20519.0,202.751,203.1168,202.7053,203.0802,20519.0
2020-08-28 15:15:00,222.05,222.1,221.96,221.99,23750.0,203.0619,203.1076,202.9796,203.0071,23750.0
2020-08-28 15:20:00,222.01,222.16,221.89,221.98,17559.0,203.0253,203.1625,202.9156,202.9979,17559.0
2020-08-28 15:25:00,222.01,222.07,221.78,221.96,16577.0,203.0253,203.0802,202.815,202.9796,16577.0
2020-08-28 15:30:00,221.96,222.05,221.74,221.85,22201.0,202.9796,203.0619,202.7784,202.879,22201.0
2020-08-28 15:35:00,221.82,222.03,221.16,221.92,37569.0,202.8516,203.0436,202.248,202.943,37569.0
2020-08-28 15:40:00,221.91,221.94,221.53,221.72,20863.0,202.9339,202.9613,202.5864,202.7601,20863.0
2020-08-28 15:45:00,221.78,221.91,221.61,221.69,19465.0,202.815,202.9339,202.6595,202.7327,19465.0
2020-08-28 15:50:00,221.72,222.06,221.72,221.93,39316.0,202.7601,203.0711,202.7601,202.9522,39316.0
2020-08-28 15:55:00,221.94,222.25,221.6,221.9,74159.0,202.9613,203.2448,202.6504,202.9247,74159.0
2020-08-31 09:30:00,221.8,222.49,221.51,222.0,50557.0,202.8333,203.4643,202.5681,203.0162,50557.0
2020-08-31 09:35:00,221.67,221.96,220.61,221.48,15651.0,202.7144,202.9796,201.7451,202.5407,15651.0
2020-08-31 09:40:00,221.7,222.47,221.7,222.3,29255.0,202.7419,203.446,202.7419,203.2905,29255.0
2020-08-31 09:45:00,222.27,223.42,222.26,222.65,21372.0,203.2631,204.3148,203.254,203.6106,21372.0
2020-08-31 09:50:00,222.6,222.68,222.03,222.27,17930.0,203.5649,203.638,203.0436,203.2631,17930.0
2020-08-31 09:55:00,222.27,222.39,221.5,221.9,14904.0,203.2631,203.3728,202.559,202.9247,14904.0
2020-08-31 10:00:00,221.87,222.72,221.52,222.72,9797.0,202.8973,203.6746,202.5772,203.6746,9797.0
2020-08-31 10:05:00,222.6,223.23,222.42,223.14,16013.0,203.5649,204.141,203.4003,204.0587,16013.0
2020-08-31 10:10:00,223.37,224.2,223.35,224.11,38090.0,204.269,205.0281,204.2508,204.9458,38090.0
2020-08-31 10:15:00,224.07,224.2,223.45,223.7,15174.0,204.9092,205.0281,204.3422,204.5708,15174.0
2020-08-31 10:20:00,223.77,223.77,223.09,223.43,11817.0,204.6348,204.6348,204.013,204.3239,11817.0
2020-08-31 10:25:00,223.31,223.32,222.4,222.67,14316.0,204.2142,204.2233,203.382,203.6289,14316.0
2020-08-31 10:30:00,222.94,223.64,222.85,223.43,8561.0,203.8758,204.516,203.7935,204.3239,8561.0
2020-08-31 10:35:00,223.43,223.52,223.24,223.44,11007.0,204.3239,204.4062,204.1502,204.3331,11007.0
2020-08-31 10:40:00,223.52,223.57,223.08,223.12,11628.0,204.4062,204.4519,204.0038,204.0404,11628.0
2020-08-31 10:45:00,223.13,223.71,223.07,223.36,11612.0,204.0496,204.58,203.9947,204.2599,11612.0
2020-08-31 10:50:00,223.18,223.41,223.14,223.2,9433.0,204.0953,204.3056,204.0587,204.1136,9433.0
2020-08-31 10:55:00,223.19,223.21,222.27,222.51,24510.0,204.1044,204.1227,203.2631,203.4826,24510.0
2020-08-31 11:00:00,222.53,222.85,222.37,222.53,19434.0,203.5009,203.7935,203.3546,203.5009,19434.0
2020-08-31 11:05:00,222.64,222.66,221.87,221.91,19133.0,203.6015,203.6198,202.8973,202.9339,19133.0
2020-08-31 11:10:00,222.03,222.11,221.61,221.77,17879.0,203.0436,203.1168,202.6595,202.8059,17879.0
2020-08-31 11:15:00,221.7,222.02,221.66,221.69,11065.0,202.7419,203.0345,202.7053,202.7327,11065.0
2020-08-31 11:20:00,221.53,221.61,220.94,220.95,17556.0,202.5864,202.6595,202.0468,202.056,17556.0
2020-08-31 11:25:00,220.95,220.95,220.26,220.35,13200.0,202.056,202.056,201.425,201.5073,13200.0
2020-08-31 11:30:00,220.56,220.86,220.12,220.48,11121.0,201.6993,201.9737,201.297,201.6262,11121.0
2020-08-31 11:35:00,220.55,220.79,220.0,220.62,19381.0,201.6902,201.9097,201.1872,201.7542,19381.0
2020-08-31 11:40:00,220.61,220.96,220.57,220.86,10869.0,201.7451,202.0651,201.7085,201.9737,10869.0
2020-08-31 11:45:00,220.84,220.95,220.45,220.54,10099.0,201.9554,202.056,201.5987,201.681,10099.0
2020-08-31 11:50:00,220.59,220.94,220.59,220.74,10704.0,201.7268,202.0468,201.7268,201.8639,10704.0
2020-08-31 11:55:00,220.74,221.1,220.74,220.95,12393.0,201.8639,202.1932,201.8639,202.056,12393.0
2020-08-31 12:00:00,220.88,221.38,220.73,221.28,11416.0,201.992,202.4492,201.8548,202.3578,11416.0
2020-08-31 12:05:00,221.28,221.4,220.98,221.29,10504.0,202.3578,202.4675,202.0834,202.3669,10504.0
2020-08-31 12:10:00,221.37,221.48,221.04,221.04,6589.0,202.4401,202.5407,202.1383,202.1383,6589.0
2020-08-31 12:15:00,221.1,221.38,221.07,221.33,5740.0,202.1932,202.4492,202.1657,202.4035,5740.0
2020-08-31 12:20:00,221.3,221.32,220.78,220.97,15827.0,202.3761,202.3943,201.9005,202.0743,15827.0
2020-08-31 12:25:00,220.91,221.21,220.74,221.05,7906.0,202.0194,202.2938,201.8639,202.1474,7906.0
2020-08-31 12:30:00,221.1,221.5,221.05,221.5,15617.0,202.1932,202.559,202.1474,202.559,15617.0
2020-08-31 12:35:00,221.48,221.56,221.0,221.02,12344.0,202.5407,202.6138,202.1017,202.12,12344.0
2020-08-31 12:40:00,221.01,221.22,220.95,221.01,7605.0,202.1109,202.3029,202.056,202.1109,7605.0
2020-08-31 12:45:00,221.0,221.1,220.92,221.0,9839.0,202.1017,202.1932,202.0285,202.1017,9839.0
2020-08-31 12:50:00,221.04,221.33,221.04,221.09,5933.0,202.1383,202.4035,202.1383,202.184,5933.0
2020-08-31 12:55:00,221.07,221.18,221.0,221.11,12799.0,202.1657,202.2663,202.1017,202.2023,12799.0
2020-08-31 13:00:00,221.17,221.18,220.9,221.01,15749.0,202.2572,202.2663,202.0103,202.1109,15749.0
2020-08-31 13:05:00,221.0,221.15,220.91,221.14,10317.0,202.1017,202.2389,202.0194,202.2297,10317.0
2020-08-31 13:10:00,221.15,221.3,221.05,221.08,3530.0,202.2389,202.3761,202.1474,202.1749,3530.0
2020-08-31 13:15:00,221.13,221.31,221.11,221.18,5661.0,202.2206,202.3852,202.2023,202.2663,5661.0
2020-08-31 13:20:00,221.22,221.34,221.03,221.09,5215.0,202.3029,202.4126,202.1291,202.184,5215.0
2020-08-31 13:25:00,221.05,221.12,220.72,220.75,17679.0,202.1474,202.2114,201.8457,201.8731,17679.0
2020-08-31 13:30:00,220.75,220.87,220.62,220.87,19317.0,201.8731,201.9828,201.7542,201.9828,19317.0
2020-08-31 13:35:00,220.89,221.08,220.67,221.02,6300.0,202.0011,202.1749,201.7999,202.12,6300.0
2020-08-31 13:40:00,221.0,221.18,220.98,221.18,7036.0,202.1017,202.2663,202.0834,202.2663,7036.0
2020-08-31 13:45:00,221.19,221.26,221.1,221.21,3089.0,202.2755,202.3395,202.1932,202.2938,3089.0
2020-08-31 13:50:00,221.28,221.29,221.2,221.24,6872.0,202.3578,202.3669,202.2846,202.3212,6872.0
2020-08-31 13:55:00,221.27,221.45,220.98,221.36,6783.0,202.3486,202.5132,202.0834,202.4309,6783.0
2020-08-31 14:00:00,221.41,221.41,221.2,221.27,4036.0,202.4766,202.4766,202.2846,202.3486,4036.0
2020-08-31 14:05:00,221.25,221.33,221.13,221.28,8157.0,202.3303,202.4035,202.2206,202.3578,8157.0
2020-08-31 14:10:00,221.27,221.49,221.27,221.37,7803.0,202.3486,202.5498,202.3486,202.4401,7803.0
2020-08-31 14:15:00,221.37,221.4,221.18,221.33,6379.0,202.4401,202.4675,202.2663,202.4035,6379.0
2020-08-31 14:20:00,221.3,221.37,221.19,221.3,6835.0,202.3761,202.4401,202.2755,202.3761,6835.0
2020-08-31 14:25:00,221.3,221.35,221.2,221.21,12766.0,202.3761,202.4218,202.2846,202.2938,12766.0
2020-08-31 14:30:00,221.28,221.35,221.13,221.15,8242.0,202.3578,202.4218,202.2206,202.2389,8242.0
2020-08-31 14:35:00,221.12,221.16,220.58,221.02,18540.0,202.2114,202.248,201.7176,202.12,18540.0
2020-08-31 14:40:00,221.03,221.55,221.02,221.51,6061.0,202.1291,202.6047,202.12,202.5681,6061.0
2020-08-31 14:45:00,221.55,221.57,221.15,221.25,10159.0,202.6047,202.623,202.2389,202.3303,10159.0
2020-08-31 14:50:00,221.3,221.63,221.14,221.57,16860.0,202.3761,202.6778,202.2297,202.623,16860.0
2020-08-31 14:55:00,221.57,221.59,221.17,221.43,5710.0,202.623,202.6413,202.2572,202.4949,5710.0
2020-08-31 15:00:00,221.31,221.39,221.06,221.08,4665.0,202.3852,202.4584,202.1566,202.1749,4665.0
2020-08-31 15:05:00,221.1,221.35,221.05,221.17,9628.0,202.1932,202.4218,202.1474,202.2572,9628.0
2020-08-31 15:10:00,221.18,221.24,220.98,220.98,6292.0,202.2663,202.3212,202.0834,202.0834,6292.0
2020-08-31 15:15:00,220.98,221.04,220.5,220.76,19821.0,202.0834,202.1383,201.6445,201.8822,19821.0
2020-08-31 15:20:00,220.73,220.8,220.51,220.59,14580.0,201.8548,201.9188,201.6536,201.7268,14580.0
2020-08-31 15:25:00,220.56,221.07,220.54,220.72,15656.0,201.6993,202.1657,201.681,201.8457,15656.0
2020-08-31 15:30:00,220.85,220.89,220.34,220.46,11353.0,201.9645,202.0011,201.4981,201.6079,11353.0
2020-08-31 15:35:00,220.48,220.55,220.35,220.36,18519.0,201.6262,201.6902,201.5073,201.5164,18519.0
2020-08-31 15:40:00,220.34,220.39,220.16,220.24,38753.0,201.4981,201.5439,201.3335,201.4067,38753.0
2020-08-31 15:45:00,220.21,220.81,220.21,220.79,26042.0,201.3793,201.928,201.3793,201.9097,26042.0
2020-08-31 15:50:00,220.73,220.98,220.44,220.53,26155.0,201.8548,202.0834,201.5896,201.6719,26155.0
2020-08-31 15:55:00,220.38,220.54,219.8,219.8,76032.0,201.5347,201.681,201.0043,201.0043,76032.0
2020-09-01 09:30:00,219.99,220.46,219.28,219.67,53892.0,201.1781,201.6079,200.5288,200.8854,53892.0
2020-09-01 09:35:00,219.69,219.79,219.14,219.78,21918.0,200.9037,200.9952,200.4008,200.986,21918.0
2020-09-01 09:40:00,219.85,221.36,219.85,220.83,20706.0,201.05,202.4309,201.05,201.9462,20706.0
2020-09-01 09:45:00,221.3,221.3,220.37,221.17,11421.0,202.3761,202.3761,201.5256,202.2572,11421.0
2020-09-01 09:50:00,220.89,221.75,220.69,221.69,19343.0,202.0011,202.7876,201.8182,202.7327,19343.0
2020-09-01 09:55:00,221.73,221.73,221.12,221.69,20445.0,202.7693,202.7693,202.2114,202.7327,20445.0
2020-09-01 10:00:00,221.9,223.07,221.84,223.01,41607.0,202.9247,203.9947,202.8699,203.9398,41607.0
2020-09-01 10:05:00,223.08,223.33,222.24,223.33,31117.0,204.0038,204.2325,203.2357,204.2325,31117.0
2020-09-01 10:10:00,223.23,224.1,223.23,224.1,41491.0,204.141,204.9366,204.141,204.9366,41491.0
2020-09-01 10:15:00,224.13,226.02,224.1,226.01,59852.0,204.9641,206.6924,204.9366,206.6833,59852.0
2020-09-01 10:20:00,226.01,226.16,225.47,225.67,18597.0,206.6833,206.8205,206.1895,206.3724,18597.0
2020-09-01 10:25:00,225.75,226.55,225.58,226.09,23616.0,206.4455,207.1771,206.2901,206.7564,23616.0
2020-09-01 10:30:00,226.2,226.47,225.3,225.3,12731.0,206.857,207.104,206.034,206.034,12731.0
2020-09-01 10:35:00,225.34,225.58,224.85,225.44,18420.0,206.0706,206.2901,205.6225,206.162,18420.0
2020-09-01 10:40:00,225.37,225.38,224.64,224.84,20500.0,206.098,206.1072,205.4304,205.6133,20500.0
2020-09-01 10:45:00,224.8,224.96,224.29,224.41,18231.0,205.5768,205.7231,205.1104,205.2201,18231.0
2020-09-01 10:50:00,224.41,225.1,224.06,224.48,18904.0,205.2201,205.8511,204.9,205.2841,18904.0
2020-09-01 10:55:00,224.37,224.53,223.95,223.97,6014.0,205.1835,205.3298,204.7994,204.8177,6014.0
2020-09-01 11:00:00,223.97,223.97,222.89,223.15,20067.0,204.8177,204.8177,203.8301,204.0679,20067.0
2020-09-01 11:05:00,223.23,223.58,223.21,223.36,18334.0,204.141,204.4611,204.1227,204.2599,18334.0
2020-09-01 11:10:00,223.34,223.8,222.85,222.91,11352.0,204.2416,204.6623,203.7935,203.8484,11352.0
2020-09-01 11:15:00,222.78,223.5,222.78,223.12,9738.0,203.7295,204.3879,203.7295,204.0404,9738.0
2020-09-01 11:20:00,223.02,223.29,222.69,222.69,13629.0,203.949,204.1959,203.6472,203.6472,13629.0
2020-09-01 11:25:00,222.85,223.18,222.63,222.72,13407.0,203.7935,204.0953,203.5923,203.6746,13407.0
2020-09-01 11:30:00,222.77,223.42,222.7,223.31,8049.0,203.7204,204.3148,203.6563,204.2142,8049.0
2020-09-01 11:35:00,223.44,224.19,223.44,223.91,19813.0,204.3331,205.0189,204.3331,204.7629,19813.0
2020-09-01 11:40:00,223.91,224.26,223.84,223.91,11587.0,204.7629,205.0829,204.6989,204.7629,11587.0
2020-09-01 11:45:00,223.94,224.16,223.7,223.7,6633.0,204.7903,204.9915,204.5708,204.5708,6633.0
2020-09-01 11:50:00,223.65,223.74,223.08,223.22,12299.0,204.5251,204.6074,204.0038,204.1319,12299.0
2020-09-01 11:55:00,223.22,223.36,222.97,223.06,8931.0,204.1319,204.2599,203.9032,203.9856,8931.0
2020-09-01 12:00:00,223.08,223.53,223.07,223.3,8340.0,204.0038,204.4154,203.9947,204.205,8340.0
2020-09-01 12:05:00,223.35,223.51,222.97,223.03,4424.0,204.2508,204.3971,203.9032,203.9581,4424.0
2020-09-01 12:10:00,222.9,223.31,222.87,223.3,15566.0,203.8392,204.2142,203.8118,204.205,15566.0
2020-09-01 12:15:00,223.22,223.22,222.78,222.86,6245.0,204.1319,204.1319,203.7295,203.8027,6245.0
2020-09-01 12:20:00,222.94,222.99,222.69,222.69,5450.0,203.8758,203.9215,203.6472,203.6472,5450.0
2020-09-01 12:25:00,222.65,222.83,222.5,222.59,10060.0,203.6106,203.7752,203.4734,203.5557,10060.0
2020-09-01 12:30:00,222.57,222.75,222.5,222.6,6674.0,203.5375,203.7021,203.4734,203.5649,6674.0
2020-09-01 12:35:00,222.62,222.81,222.53,222.53,5624.0,203.5832,203.7569,203.5009,203.5009,5624.0
2020-09-01 12:40:00,222.55,222.6,222.43,222.56,5868.0,203.5192,203.5649,203.4094,203.5283,5868.0
2020-09-01 12:45:00,222.72,222.82,222.61,222.77,7829.0,203.6746,203.7661,203.574,203.7204,7829.0
2020-09-01 12:50:00,222.81,223.43,222.81,223.35,11856.0,203.7569,204.3239,203.7569,204.2508,11856.0
2020-09-01 12:55:00,223.38,223.7,223.3,223.7,9185.0,204.2782,204.5708,204.205,204.5708,9185.0
2020-09-01 13:00:00,223.67,223.88,223.52,223.88,9018.0,204.5434,204.7354,204.4062,204.7354,9018.0
2020-09-01 13:05:00,223.88,223.95,223.63,223.95,8491.0,204.7354,204.7994,204.5068,204.7994,8491.0
2020-09-01 13:10:00,223.93,223.97,223.82,223.86,3190.0,204.7812,204.8177,204.6806,204.7171,3190.0
2020-09-01 13:15:00,223.88,224.03,223.8,223.81,14991.0,204.7354,204.8726,204.6623,204.6714,14991.0
2020-09-01 13:20:00,223.72,223.75,223.25,223.75,16647.0,204.5891,204.6165,204.1593,204.6165,16647.0
2020-09-01 13:25:00,223.85,223.97,223.77,223.87,4494.0,204.708,204.8177,204.6348,204.7263,4494.0
2020-09-01 13:30:00,223.97,223.97,223.43,223.45,5238.0,204.8177,204.8177,204.3239,204.3422,5238.0
2020-09-01 13:35:00,223.5,224.05,223.5,223.99,8161.0,204.3879,204.8909,204.3879,204.836,8161.0
2020-09-01 13:40:00,224.06,224.17,223.97,224.1,9193.0,204.9,205.0006,204.8177,204.9366,9193.0
2020-09-01 13:45:00,224.09,224.77,224.08,224.69,11094.0,204.9275,205.5493,204.9183,205.4762,11094.0
2020-09-01 13:50:00,224.65,224.9,224.52,224.54,8278.0,205.4396,205.6682,205.3207,205.339,8278.0
2020-09-01 13:55:00,224.55,224.7,224.43,224.45,15890.0,205.3481,205.4853,205.2384,205.2567,15890.0
2020-09-01 14:00:00,224.52,225.28,224.5,225.26,32831.0,205.3207,206.0157,205.3024,205.9974,32831.0
2020-09-01 14:05:00,225.3,225.38,224.91,225.05,12956.0,206.034,206.1072,205.6774,205.8054,12956.0
2020-09-01 14:10:00,225.18,225.31,224.88,225.09,9889.0,205.9243,206.0431,205.6499,205.842,9889.0
2020-09-01 14:15:00,225.09,225.39,224.97,225.39,14376.0,205.842,206.1163,205.7322,206.1163,14376.0
2020-09-01 14:20:00,225.34,225.6,225.29,225.48,9013.0,206.0706,206.3084,206.0249,206.1986,9013.0
2020-09-01 14:25:00,225.55,225.73,225.41,225.66,12246.0,206.2626,206.4272,206.1346,206.3632,12246.0
2020-09-01 14:30:00,225.71,225.95,225.59,225.67,22806.0,206.4089,206.6284,206.2992,206.3724,22806.0
2020-09-01 14:35:00,225.58,225.58,225.25,225.32,6773.0,206.2901,206.2901,205.9883,206.0523,6773.0
2020-09-01 14:40:00,225.34,225.35,225.0,225.0,7023.0,206.0706,206.0797,205.7597,205.7597,7023.0
2020-09-01 14:45:00,225.0,225.08,224.56,224.98,9941.0,205.7597,205.8328,205.3573,205.7414,9941.0
2020-09-01 14:50:00,224.93,225.32,224.93,225.32,7002.0,205.6956,206.0523,205.6956,206.0523,7002.0
2020-09-01 14:55:00,225.34,225.55,225.24,225.53,8026.0,206.0706,206.2626,205.9791,206.2443,8026.0
2020-09-01 15:00:00,225.56,225.56,225.25,225.3,7544.0,206.2718,206.2718,205.9883,206.034,7544.0
2020-09-01 15:05:00,225.25,225.32,224.99,224.99,7405.0,205.9883,206.0523,205.7505,205.7505,7405.0
2020-09-01 15:10:00,225.04,225.12,224.66,224.75,6444.0,205.7962,205.8694,205.4487,205.531,6444.0
2020-09-01 15:15:00,224.75,224.9,224.49,224.84,11084.0,205.531,205.6682,205.2933,205.6133,11084.0
2020-09-01 15:20:00,224.84,224.89,224.76,224.85,8263.0,205.6133,205.6591,205.5402,205.6225,8263.0
2020-09-01 15:25:00,224.94,225.05,224.66,224.76,11163.0,205.7048,205.8054,205.4487,205.5402,11163.0
2020-09-01 15:30:00,224.83,224.92,224.75,224.9,6216.0,205.6042,205.6865,205.531,205.6682,6216.0
2020-09-01 15:35:00,224.81,224.81,224.6,224.62,6181.0,205.5859,205.5859,205.3939,205.4122,6181.0
2020-09-01 15:40:00,224.65,224.85,224.53,224.58,12598.0,205.4396,205.6225,205.3298,205.3756,12598.0
2020-09-01 15:45:00,224.59,224.8,224.43,224.48,14667.0,205.3847,205.5768,205.2384,205.2841,14667.0
2020-09-01 15:50:00,224.32,224.69,224.14,224.58,20368.0,205.1378,205.4762,204.9732,205.3756,20368.0
2020-09-01 15:55:00,224.61,225.66,224.61,225.44,104691.0,205.403,206.3632,205.403,206.162,104691.0
2020-09-02 09:30:00,227.12,227.95,225.65,225.96,55661.0,207.6984,208.4574,206.3541,206.6376,55661.0
2020-09-02 09:35:00,225.67,226.51,225.0,225.54,30092.0,206.3724,207.1405,205.7597,206.2535,30092.0
2020-09-02 09:40:00,225.22,225.37,224.71,224.99,7725.0,205.9608,206.098,205.4945,205.7505,7725.0
2020-09-02 09:45:00,225.03,225.68,225.02,225.15,11190.0,205.7871,206.3815,205.7779,205.8968,11190.0
2020-09-02 09:50:00,225.4,225.4,224.09,224.17,11974.0,206.1255,206.1255,204.9275,205.0006,11974.0
2020-09-02 09:55:00,224.15,224.72,223.68,224.58,17178.0,204.9823,205.5036,204.5525,205.3756,17178.0
2020-09-02 10:00:00,224.78,224.87,224.21,224.8,13175.0,205.5585,205.6408,205.0372,205.5768,13175.0
2020-09-02 10:05:00,224.81,224.81,223.07,223.51,14652.0,205.5859,205.5859,203.9947,204.3971,14652.0
2020-09-02 10:10:00,223.85,224.46,223.14,224.38,16054.0,204.708,205.2658,204.0587,205.1927,16054.0
2020-09-02 10:15:00,224.09,224.38,223.83,224.26,13237.0,204.9275,205.1927,204.6897,205.0829,13237.0
2020-09-02 10:20:00,224.17,224.54,223.95,224.4,10754.0,205.0006,205.339,204.7994,205.211,10754.0
2020-09-02 10:25:00,224.28,225.0,224.13,225.0,17305.0,205.1012,205.7597,204.9641,205.7597,17305.0
2020-09-02 10:30:00,225.1,225.51,224.77,225.4,21987.0,205.8511,206.226,205.5493,206.1255,21987.0
2020-09-02 10:35:00,225.51,225.51,224.85,225.36,13854.0,206.226,206.226,205.6225,206.0889,13854.0
2020-09-02 10:40:00,225.35,225.51,224.92,225.16,10427.0,206.0797,206.226,205.6865,205.906,10427.0
2020-09-02 10:45:00,225.17,225.25,224.97,225.12,6556.0,205.9151,205.9883,205.7322,205.8694,6556.0
2020-09-02 10:50:00,225.04,225.32,224.88,225.18,24496.0,205.7962,206.0523,205.6499,205.9243,24496.0
2020-09-02 10:55:00,225.25,225.28,225.0,225.15,6771.0,205.9883,206.0157,205.7597,205.8968,6771.0
2020-09-02 11:00:00,225.13,225.51,225.0,225.31,9432.0,205.8785,206.226,205.7597,206.0431,9432.0
2020-09-02 11:05:00,225.3,225.56,225.04,225.46,7505.0,206.034,206.2718,205.7962,206.1803,7505.0
2020-09-02 11:10:00,225.42,225.59,225.26,225.26,4218.0,206.1437,206.2992,205.9974,205.9974,4218.0
2020-09-02 11:15:00,225.37,225.48,225.03,225.29,9494.0,206.098,206.1986,205.7871,206.0249,9494.0
2020-09-02 11:20:00,225.25,225.3,225.0,225.17,4234.0,205.9883,206.034,205.7597,205.9151,4234.0
2020-09-02 11:25:00,225.12,225.18,224.9,225.09,14210.0,205.8694,205.9243,205.6682,205.842,14210.0
2020-09-02 11:30:00,225.05,225.49,225.05,225.17,6255.0,205.8054,206.2078,205.8054,205.9151,6255.0
2020-09-02 11:35:00,225.13,225.52,225.07,225.3,9646.0,205.8785,206.2352,205.8237,206.034,9646.0
2020-09-02 11:40:00,225.27,225.51,224.98,225.22,7132.0,206.0066,206.226,205.7414,205.9608,7132.0
2020-09-02 11:45:00,225.13,225.51,225.09,225.44,4900.0,205.8785,206.226,205.842,206.162,4900.0
2020-09-02 11:50:00,225.36,225.42,225.17,225.36,8529.0,206.0889,206.1437,205.9151,206.0889,8529.0
2020-09-02 11:55:00,225.36,225.36,225.2,225.26,3897.0,206.0889,206.0889,205.9426,205.9974,3897.0
2020-09-02 12:00:00,225.14,225.24,224.98,225.12,4163.0,205.8877,205.9791,205.7414,205.8694,4163.0
2020-09-02 12:05:00,225.08,225.08,224.88,225.01,19501.0,205.8328,205.8328,205.6499,205.7688,19501.0
2020-09-02 12:10:00,225.04,225.49,225.04,225.28,11165.0,205.7962,206.2078,205.7962,206.0157,11165.0
2020-09-02 12:15:00,225.19,225.35,225.12,225.29,12033.0,205.9334,206.0797,205.8694,206.0249,12033.0
2020-09-02 12:20:00,225.24,226.17,225.16,226.1,33700.0,205.9791,206.8296,205.906,206.7656,33700.0
2020-09-02 12:25:00,226.05,226.24,225.66,225.86,18241.0,206.7199,206.8936,206.3632,206.5461,18241.0
2020-09-02 12:30:00,225.96,226.38,225.96,226.21,5492.0,206.6376,207.0217,206.6376,206.8662,5492.0
2020-09-02 12:35:00,226.25,226.4,226.03,226.29,6745.0,206.9028,207.0399,206.7016,206.9393,6745.0
2020-09-02 12:40:00,226.32,226.43,226.18,226.34,7169.0,206.9668,207.0674,206.8388,206.9851,7169.0
2020-09-02 12:45:00,226.28,226.58,226.22,226.32,20318.0,206.9302,207.2045,206.8753,206.9668,20318.0
2020-09-02 12:50:00,226.33,226.44,225.71,225.71,10520.0,206.9759,207.0765,206.4089,206.4089,10520.0
2020-09-02 12:55:00,225.72,225.75,225.2,225.29,10005.0,206.4181,206.4455,205.9426,206.0249,10005.0
2020-09-02 13:00:00,225.29,225.44,225.19,225.32,7002.0,206.0249,206.162,205.9334,206.0523,7002.0
2020-09-02 13:05:00,225.31,225.46,225.2,225.22,2781.0,206.0431,206.1803,205.9426,205.9608,2781.0
2020-09-02 13:10:00,225.2,225.45,225.1,225.39,9298.0,205.9426,206.1712,205.8511,206.1163,9298.0
2020-09-02 13:15:00,225.26,225.42,225.23,225.23,2214.0,205.9974,206.1437,205.97,205.97,2214.0
2020-09-02 13:20:00,225.24,225.67,225.11,225.62,7306.0,205.9791,206.3724,205.8603,206.3266,7306.0
2020-09-02 13:25:00,225.66,225.66,225.39,225.42,6966.0,206.3632,206.3632,206.1163,206.1437,6966.0
2020-09-02 13:30:00,225.43,225.65,225.42,225.56,6422.0,206.1529,206.3541,206.1437,206.2718,6422.0
2020-09-02 13:35:00,225.58,225.83,225.2,225.77,11422.0,206.2901,206.5187,205.9426,206.4638,11422.0
2020-09-02 13:40:00,225.74,225.88,225.51,225.87,7999.0,206.4364,206.5644,206.226,206.5553,7999.0
2020-09-02 13:45:00,225.84,225.98,225.48,225.51,5210.0,206.5278,206.6559,206.1986,206.226,5210.0
2020-09-02 13:50:00,225.7,225.82,225.48,225.74,5880.0,206.3998,206.5095,206.1986,206.4364,5880.0
2020-09-02 13:55:00,225.65,225.78,225.46,225.46,3420.0,206.3541,206.473,206.1803,206.1803,3420.0
2020-09-02 14:00:00,225.57,225.57,225.15,225.32,3356.0,206.2809,206.2809,205.8968,206.0523,3356.0
2020-09-02 14:05:00,225.36,225.5,225.27,225.39,7010.0,206.0889,206.2169,206.0066,206.1163,7010.0
2020-09-02 14:10:00,225.39,225.42,225.16,225.16,6044.0,206.1163,206.1437,205.906,205.906,6044.0
2020-09-02 14:15:00,225.2,225.65,225.2,225.62,5981.0,205.9426,206.3541,205.9426,206.3266,5981.0
2020-09-02 14:20:00,225.68,226.01,225.59,226.01,10301.0,206.3815,206.6833,206.2992,206.6833,10301.0
2020-09-02 14:25:00,226.01,226.11,225.83,226.02,7529.0,206.6833,206.7747,206.5187,206.6924,7529.0
2020-09-02 14:30:00,225.94,226.43,225.92,226.29,11056.0,206.6193,207.0674,206.601,206.9393,11056.0
2020-09-02 14:35:00,226.26,226.27,225.9,226.0,5806.0,206.9119,206.9211,206.5827,206.6741,5806.0
2020-09-02 14:40:00,225.94,226.33,225.94,226.25,9890.0,206.6193,206.9759,206.6193,206.9028,9890.0
2020-09-02 14:45:00,226.25,226.91,226.21,226.88,11429.0,206.9028,207.5063,206.8662,207.4789,11429.0
2020-09-02 14:50:00,226.84,227.12,226.84,227.07,8423.0,207.4423,207.6984,207.4423,207.6526,8423.0
2020-09-02 14:55:00,227.09,227.36,227.07,227.35,23002.0,207.6709,207.9178,207.6526,207.9087,23002.0
2020-09-02 15:00:00,227.33,227.5,227.15,227.34,13623.0,207.8904,208.0459,207.7258,207.8996,13623.0
2020-09-02 15:05:00,227.31,227.47,227.21,227.47,7044.0,207.8721,208.0184,207.7807,208.0184,7044.0
2020-09-02 15:10:00,227.47,227.94,227.42,227.85,12126.0,208.0184,208.4483,207.9727,208.3659,12126.0
2020-09-02 15:15:00,227.86,227.86,227.23,227.65,12555.0,208.3751,208.3751,207.799,208.183,12555.0
2020-09-02 15:20:00,227.73,228.0,227.6,227.87,12719.0,208.2562,208.5031,208.1373,208.3842,12719.0
2020-09-02 15:25:00,227.95,227.95,227.55,227.68,11113.0,208.4574,208.4574,208.0916,208.2105,11113.0
2020-09-02 15:30:00,227.61,227.71,227.38,227.71,15339.0,208.1465,208.2379,207.9361,208.2379,15339.0
2020-09-02 15:35:00,227.77,228.19,227.49,228.18,22303.0,208.2928,208.6769,208.0367,208.6677,22303.0
2020-09-02 15:40:00,228.17,229.0,228.13,228.56,31921.0,208.6586,209.4176,208.622,209.0152,31921.0
2020-09-02 15:45:00,228.53,228.81,228.39,228.59,23767.0,208.9878,209.2439,208.8598,209.0427,23767.0
2020-09-02 15:50:00,228.54,228.69,228.3,228.44,28682.0,208.9969,209.1341,208.7775,208.9055,28682.0
2020-09-02 15:55:00,228.48,228.51,227.9,227.91,74935.0,208.9421,208.9695,208.4117,208.4208,74935.0
2020-09-03 09:30:00,228.13,229.37,227.44,227.53,120443.0,209.2357,210.373,208.6028,208.6854,120443.0
2020-09-03 09:35:00,227.53,228.06,226.25,227.71,40719.0,208.6854,209.1715,207.5114,208.8505,40719.0
2020-09-03 09:40:00,227.77,228.45,227.36,228.32,24649.0,208.9055,209.5292,208.5295,209.4099,24649.0
2020-09-03 09:45:00,228.25,229.3,228.17,229.29,52172.0,209.3457,210.3088,209.2724,210.2996,52172.0
2020-09-03 09:50:00,229.27,229.75,228.87,229.54,38981.0,210.2813,210.7215,209.9144,210.5289,38981.0
2020-09-03 09:55:00,229.63,231.51,229.42,231.35,88141.0,210.6114,212.3357,210.4188,212.189,88141.0
2020-09-03 10:00:00,231.1,231.58,229.87,229.87,36200.0,211.9597,212.3999,210.8316,210.8316,36200.0
2020-09-03 10:05:00,229.86,229.86,226.95,227.08,44945.0,210.8224,210.8224,208.1534,208.2726,44945.0
2020-09-03 10:10:00,227.23,228.09,226.8,227.3,35031.0,208.4102,209.199,208.0158,208.4744,35031.0
2020-09-03 10:15:00,227.2,227.2,225.86,226.13,48628.0,208.3827,208.3827,207.1537,207.4013,48628.0
2020-09-03 10:20:00,226.0,226.87,225.26,225.88,37240.0,207.2821,208.08,206.6034,207.172,37240.0
2020-09-03 10:25:00,226.08,226.76,225.93,226.59,25995.0,207.3555,207.9791,207.2179,207.8232,25995.0
2020-09-03 10:30:00,226.47,227.39,226.02,227.39,44105.0,207.7132,208.557,207.3004,208.557,44105.0
2020-09-03 10:35:00,227.48,227.61,227.02,227.45,27368.0,208.6395,208.7587,208.2176,208.612,27368.0
2020-09-03 10:40:00,227.39,228.26,227.34,228.21,21302.0,208.557,209.3549,208.5111,209.3091,21302.0
2020-09-03 10:45:00,228.26,228.37,227.31,227.58,53178.0,209.3549,209.4558,208.4836,208.7312,53178.0
2020-09-03 10:50:00,227.51,227.77,227.1,227.37,62652.0,208.667,208.9055,208.291,208.5386,62652.0
2020-09-03 10:55:00,227.44,228.25,227.28,228.09,23715.0,208.6028,209.3457,208.4561,209.199,23715.0
2020-09-03 11:00:00,227.96,228.2,226.07,226.07,68876.0,209.0798,209.2999,207.3463,207.3463,68876.0
2020-09-03 11:05:00,226.3,226.31,225.27,225.63,69237.0,207.5572,207.5664,206.6126,206.9427,69237.0
2020-09-03 11:10:00,225.61,225.67,222.47,223.03,40362.0,206.9244,206.9794,204.0445,204.5581,40362.0
2020-09-03 11:15:00,222.98,222.98,219.51,219.54,72706.0,204.5122,204.5122,201.3296,201.3571,72706.0
2020-09-03 11:20:00,219.44,220.73,219.38,220.21,66513.0,201.2654,202.4486,201.2104,201.9716,66513.0
2020-09-03 11:25:00,220.19,221.38,220.0,221.25,35488.0,201.9533,203.0447,201.779,202.9255,35488.0
2020-09-03 11:30:00,221.3,222.39,220.99,221.95,20803.0,202.9714,203.9711,202.687,203.5675,20803.0
2020-09-03 11:35:00,222.08,222.14,221.4,221.79,34892.0,203.6868,203.7418,203.0631,203.4208,34892.0
2020-09-03 11:40:00,221.79,222.98,221.66,222.69,18347.0,203.4208,204.5122,203.3015,204.2462,18347.0
2020-09-03 11:45:00,222.65,223.39,222.18,222.61,27153.0,204.2095,204.8883,203.7785,204.1729,27153.0
2020-09-03 11:50:00,222.5,223.12,222.22,222.79,14503.0,204.072,204.6406,203.8152,204.338,14503.0
2020-09-03 11:55:00,222.96,223.04,221.68,221.74,14019.0,204.4939,204.5672,203.3199,203.3749,14019.0
2020-09-03 12:00:00,221.77,221.87,221.24,221.74,17120.0,203.4024,203.4942,202.9163,203.3749,17120.0
2020-09-03 12:05:00,221.79,222.93,221.63,222.8,12445.0,203.4208,204.4664,203.274,204.3471,12445.0
2020-09-03 12:10:00,222.86,223.24,222.5,222.5,10261.0,204.4022,204.7507,204.072,204.072,10261.0
2020-09-03 12:15:00,222.82,222.9,222.22,222.46,15037.0,204.3655,204.4388,203.8152,204.0353,15037.0
2020-09-03 12:20:00,222.31,222.31,221.24,221.5,15857.0,203.8977,203.8977,202.9163,203.1548,15857.0
2020-09-03 12:25:00,221.34,221.73,221.3,221.41,10897.0,203.008,203.3657,202.9714,203.0722,10897.0
2020-09-03 12:30:00,221.29,221.95,220.65,220.88,14144.0,202.9622,203.5675,202.3752,202.5861,14144.0
2020-09-03 12:35:00,220.68,221.22,220.33,220.97,14317.0,202.4027,202.898,202.0817,202.6687,14317.0
2020-09-03 12:40:00,220.94,220.98,219.89,220.17,22124.0,202.6412,202.6779,201.6781,201.9349,22124.0
2020-09-03 12:45:00,220.08,220.58,219.8,219.91,12515.0,201.8524,202.311,201.5956,201.6965,12515.0
2020-09-03 12:50:00,219.93,220.37,219.83,220.37,18463.0,201.7148,202.1184,201.6231,202.1184,18463.0
2020-09-03 12:55:00,220.38,220.69,220.02,220.08,12725.0,202.1276,202.4119,201.7974,201.8524,12725.0
2020-09-03 13:00:00,220.19,220.34,219.59,219.98,20358.0,201.9533,202.0909,201.403,201.7607,20358.0
2020-09-03 13:05:00,219.87,220.82,219.86,220.63,13230.0,201.6598,202.5311,201.6506,202.3569,13230.0
2020-09-03 13:10:00,220.64,221.59,220.61,221.51,20241.0,202.366,203.2373,202.3385,203.164,20241.0
2020-09-03 13:15:00,221.5,221.5,220.55,220.62,26035.0,203.1548,203.1548,202.2835,202.3477,26035.0
2020-09-03 13:20:00,220.62,221.45,220.61,221.3,12378.0,202.3477,203.1089,202.3385,202.9714,12378.0
2020-09-03 13:25:00,221.23,221.72,220.88,221.57,33825.0,202.9072,203.3566,202.5861,203.219,33825.0
2020-09-03 13:30:00,221.55,221.72,220.1,220.36,18695.0,203.2007,203.3566,201.8707,202.1092,18695.0
2020-09-03 13:35:00,220.39,220.74,220.17,220.33,12821.0,202.1367,202.4577,201.9349,202.0817,12821.0
2020-09-03 13:40:00,220.42,220.49,220.0,220.03,48203.0,202.1642,202.2284,201.779,201.8065,48203.0
2020-09-03 13:45:00,220.09,220.33,219.86,219.87,30460.0,201.8616,202.0817,201.6506,201.6598,30460.0
2020-09-03 13:50:00,219.9,220.49,219.85,220.22,28065.0,201.6873,202.2284,201.6415,201.9808,28065.0
2020-09-03 13:55:00,220.2,220.38,219.94,219.94,8616.0,201.9625,202.1276,201.724,201.724,8616.0
2020-09-03 14:00:00,219.94,220.3,219.81,220.09,13439.0,201.724,202.0542,201.6048,201.8616,13439.0
2020-09-03 14:05:00,220.01,220.19,219.74,219.83,12942.0,201.7882,201.9533,201.5406,201.6231,12942.0
2020-09-03 14:10:00,219.79,220.31,219.76,220.0,15641.0,201.5864,202.0634,201.5589,201.779,15641.0
2020-09-03 14:15:00,220.09,220.2,219.69,220.0,15170.0,201.8616,201.9625,201.4947,201.779,15170.0
2020-09-03 14:20:00,220.07,220.23,219.85,219.85,8924.0,201.8432,201.99,201.6415,201.6415,8924.0
2020-09-03 14:25:00,219.89,220.2,219.68,220.11,13542.0,201.6781,201.9625,201.4855,201.8799,13542.0
2020-09-03 14:30:00,220.0,221.0,219.98,220.78,18390.0,201.779,202.6962,201.7607,202.4944,18390.0
2020-09-03 14:35:00,220.8,221.01,220.64,220.64,9542.0,202.5128,202.7054,202.366,202.366,9542.0
2020-09-03 14:40:00,220.72,220.87,220.21,220.27,10626.0,202.4394,202.577,201.9716,202.0267,10626.0
2020-09-03 14:45:00,220.26,220.38,219.81,219.98,12884.0,202.0175,202.1276,201.6048,201.7607,12884.0
2020-09-03 14:50:00,220.05,220.23,219.67,219.98,9665.0,201.8249,201.99,201.4764,201.7607,9665.0
2020-09-03 14:55:00,219.89,220.02,219.1,219.15,34759.0,201.6781,201.7974,200.9536,200.9994,34759.0
2020-09-03 15:00:00,219.19,219.39,218.77,218.97,18470.0,201.0361,201.2196,200.6509,200.8343,18470.0
2020-09-03 15:05:00,218.97,219.55,218.81,219.32,13582.0,200.8343,201.3663,200.6876,201.1553,13582.0
2020-09-03 15:10:00,219.3,219.77,219.06,219.77,17479.0,201.137,201.5681,200.9169,201.5681,17479.0
2020-09-03 15:15:00,219.75,219.93,219.46,219.48,20525.0,201.5497,201.7148,201.2838,201.3021,20525.0
2020-09-03 15:20:00,219.42,219.48,218.8,218.97,36203.0,201.2471,201.3021,200.6784,200.8343,36203.0
2020-09-03 15:25:00,218.85,219.32,218.67,218.89,17627.0,200.7243,201.1553,200.5592,200.761,17627.0
2020-09-03 15:30:00,218.73,219.32,218.59,218.59,29100.0,200.6142,201.1553,200.4858,200.4858,29100.0
2020-09-03 15:35:00,218.68,220.07,218.68,219.81,32372.0,200.5684,201.8432,200.5684,201.6048,32372.0
2020-09-03 15:40:00,219.82,220.42,219.62,220.17,27740.0,201.6139,202.1642,201.4305,201.9349,27740.0
2020-09-03 15:45:00,220.21,220.21,219.44,219.51,58021.0,201.9716,201.9716,201.2654,201.3296,58021.0
2020-09-03 15:50:00,219.49,221.2,219.29,220.88,64985.0,201.3113,202.8796,201.1278,202.5861,64985.0
2020-09-03 15:55:00,220.89,221.37,220.82,220.97,91991.0,202.5953,203.0356,202.5311,202.6687,91991.0
2020-09-04 09:30:00,222.46,225.29,222.11,225.27,68005.0,204.0353,206.6309,203.7143,206.6126,68005.0
2020-09-04 09:35:00,225.27,225.86,224.65,225.4,41672.0,206.6126,207.1537,206.0439,206.7318,41672.0
2020-09-04 09:40:00,225.49,225.97,225.12,225.32,20737.0,206.8143,207.2546,206.475,206.6584,20737.0
2020-09-04 09:45:00,225.34,225.37,223.58,223.86,37812.0,206.6768,206.7043,205.0625,205.3193,37812.0
2020-09-04 09:50:00,223.89,224.42,223.21,223.39,14204.0,205.3468,205.833,204.7232,204.8883,14204.0
2020-09-04 09:55:00,223.38,223.57,222.73,223.18,34816.0,204.8791,205.0534,204.2829,204.6957,34816.0
2020-09-04 10:00:00,223.25,224.63,223.2,224.61,27193.0,204.7599,206.0256,204.714,206.0072,27193.0
2020-09-04 10:05:00,224.54,225.25,224.5,225.17,18963.0,205.943,206.5942,205.9063,206.5208,18963.0
2020-09-04 10:10:00,225.1,225.1,223.58,223.74,53224.0,206.4566,206.4566,205.0625,205.2093,53224.0
2020-09-04 10:15:00,223.55,224.14,221.5,221.75,42731.0,205.035,205.5761,203.1548,203.3841,42731.0
2020-09-04 10:20:00,221.74,222.97,221.52,222.16,34134.0,203.3749,204.503,203.1731,203.7601,34134.0
2020-09-04 10:25:00,222.38,222.58,221.5,221.5,19644.0,203.9619,204.1453,203.1548,203.1548,19644.0
2020-09-04 10:30:00,221.45,222.28,220.53,220.53,71096.0,203.1089,203.8702,202.2651,202.2651,71096.0
2020-09-04 10:35:00,220.67,220.67,218.64,219.31,47337.0,202.3935,202.3935,200.5317,201.1462,47337.0
2020-09-04 10:40:00,219.4,219.46,217.39,217.56,45664.0,201.2287,201.2838,199.3852,199.5411,45664.0
2020-09-04 10:45:00,217.85,219.87,217.76,219.87,25554.0,199.8071,201.6598,199.7246,201.6598,25554.0
2020-09-04 10:50:00,219.78,219.86,218.95,219.8,27180.0,201.5772,201.6506,200.816,201.5956,27180.0
2020-09-04 10:55:00,219.73,220.64,219.59,219.92,25512.0,201.5314,202.366,201.403,201.7057,25512.0
2020-09-04 11:00:00,220.12,220.12,219.12,219.82,17491.0,201.8891,201.8891,200.9719,201.6139,17491.0
2020-09-04 11:05:00,219.75,220.17,219.52,219.93,42329.0,201.5497,201.9349,201.3388,201.7148,42329.0
2020-09-04 11:10:00,219.96,221.21,219.72,221.21,19440.0,201.7423,202.8888,201.5222,202.8888,19440.0
2020-09-04 11:15:00,221.22,221.55,220.6,221.44,18514.0,202.898,203.2007,202.3293,203.0998,18514.0
2020-09-04 11:20:00,221.53,221.88,220.98,221.48,20014.0,203.1823,203.5033,202.6779,203.1365,20014.0
2020-09-04 11:25:00,221.42,221.5,220.55,221.24,20377.0,203.0814,203.1548,202.2835,202.9163,20377.0
2020-09-04 11:30:00,221.11,222.13,221.06,222.11,12608.0,202.7971,203.7326,202.7512,203.7143,12608.0
2020-09-04 11:35:00,222.15,222.49,221.6,221.78,10754.0,203.751,204.0628,203.2465,203.4116,10754.0
2020-09-04 11:40:00,221.7,222.5,221.4,221.51,9449.0,203.3382,204.072,203.0631,203.164,9449.0
2020-09-04 11:45:00,221.6,221.86,221.45,221.83,11631.0,203.2465,203.485,203.1089,203.4575,11631.0
2020-09-04 11:50:00,221.81,222.81,221.47,222.8,8177.0,203.4391,204.3563,203.1273,204.3471,8177.0
2020-09-04 11:55:00,222.78,223.37,222.22,222.93,20575.0,204.3288,204.8699,203.8152,204.4664,20575.0
2020-09-04 12:00:00,222.92,223.07,222.4,222.5,12053.0,204.4572,204.5948,203.9803,204.072,12053.0
2020-09-04 12:05:00,222.62,222.96,222.11,222.12,22645.0,204.182,204.4939,203.7143,203.7234,22645.0
2020-09-04 12:10:00,222.35,222.74,222.05,222.53,5471.0,203.9344,204.2921,203.6592,204.0995,5471.0
2020-09-04 12:15:00,222.53,222.63,221.78,222.15,12101.0,204.0995,204.1912,203.4116,203.751,12101.0
2020-09-04 12:20:00,222.1,223.13,222.1,223.05,8742.0,203.7051,204.6498,203.7051,204.5764,8742.0
2020-09-04 12:25:00,222.9,223.64,222.8,223.51,20832.0,204.4388,205.1176,204.3471,204.9983,20832.0
2020-09-04 12:30:00,223.65,223.79,223.42,223.61,10267.0,205.1267,205.2551,204.9158,205.09,10267.0
2020-09-04 12:35:00,223.68,224.53,223.68,224.3,16105.0,205.1542,205.9338,205.1542,205.7229,16105.0
2020-09-04 12:40:00,224.34,224.77,224.29,224.37,14481.0,205.7596,206.154,205.7137,205.7871,14481.0
2020-09-04 12:45:00,224.43,225.26,224.2,224.66,20638.0,205.8421,206.6034,205.6312,206.0531,20638.0
2020-09-04 12:50:00,224.46,224.71,224.21,224.36,16049.0,205.8696,206.0989,205.6403,205.7779,16049.0
2020-09-04 12:55:00,224.4,224.66,224.26,224.35,10742.0,205.8146,206.0531,205.6862,205.7688,10742.0
2020-09-04 13:00:00,224.32,224.96,224.22,224.56,13879.0,205.7412,206.3282,205.6495,205.9614,13879.0
2020-09-04 13:05:00,224.55,224.58,224.23,224.34,14681.0,205.9522,205.9797,205.6587,205.7596,14681.0
2020-09-04 13:10:00,224.47,225.17,224.47,225.16,12974.0,205.8788,206.5208,205.8788,206.5117,12974.0
2020-09-04 13:15:00,225.21,225.23,224.06,224.38,21932.0,206.5575,206.5759,205.5028,205.7963,21932.0
2020-09-04 13:20:00,224.28,225.0,224.26,224.79,10763.0,205.7045,206.3649,205.6862,206.1723,10763.0
2020-09-04 13:25:00,224.8,225.27,224.58,225.16,17427.0,206.1815,206.6126,205.9797,206.5117,17427.0
2020-09-04 13:30:00,225.14,225.15,223.98,224.15,10521.0,206.4933,206.5025,205.4294,205.5853,10521.0
2020-09-04 13:35:00,224.07,225.08,223.87,224.91,14718.0,205.5119,206.4383,205.3285,206.2824,14718.0
2020-09-04 13:40:00,224.91,225.15,224.23,224.37,8058.0,206.2824,206.5025,205.6587,205.7871,8058.0
2020-09-04 13:45:00,224.47,225.11,224.47,224.65,8450.0,205.8788,206.4658,205.8788,206.0439,8450.0
2020-09-04 13:50:00,224.53,225.28,224.26,225.25,17940.0,205.9338,206.6217,205.6862,206.5942,17940.0
2020-09-04 13:55:00,225.16,225.72,224.9,225.45,10947.0,206.5117,207.0253,206.2732,206.7776,10947.0
2020-09-04 14:00:00,225.36,225.68,225.16,225.19,6378.0,206.6951,206.9886,206.5117,206.5392,6378.0
2020-09-04 14:05:00,225.15,225.46,224.9,225.32,8303.0,206.5025,206.7868,206.2732,206.6584,8303.0
2020-09-04 14:10:00,225.25,225.45,224.7,224.78,14101.0,206.5942,206.7776,206.0898,206.1631,14101.0
2020-09-04 14:15:00,224.81,225.5,224.8,225.49,15495.0,206.1907,206.8235,206.1815,206.8143,15495.0
2020-09-04 14:20:00,225.35,225.94,225.17,225.84,9616.0,206.6859,207.2271,206.5208,207.1353,9616.0
2020-09-04 14:25:00,225.83,227.23,225.83,227.17,53783.0,207.1262,208.4102,207.1262,208.3552,53783.0
2020-09-04 14:30:00,227.11,227.29,226.17,226.17,60564.0,208.3002,208.4653,207.438,207.438,60564.0
2020-09-04 14:35:00,226.12,227.43,226.12,227.43,33780.0,207.3922,208.5937,207.3922,208.5937,33780.0
2020-09-04 14:40:00,227.33,227.78,227.22,227.66,39834.0,208.5019,208.9147,208.401,208.8046,39834.0
2020-09-04 14:45:00,227.71,228.14,227.56,227.66,21290.0,208.8505,209.2449,208.7129,208.8046,21290.0
2020-09-04 14:50:00,227.78,227.79,227.2,227.27,11236.0,208.9147,208.9238,208.3827,208.4469,11236.0
2020-09-04 14:55:00,227.35,227.93,227.11,227.91,12933.0,208.5203,209.0522,208.3002,209.0339,12933.0
2020-09-04 15:00:00,227.85,228.0,227.51,227.75,16040.0,208.9789,209.1164,208.667,208.8872,16040.0
2020-09-04 15:05:00,227.84,227.84,227.04,227.22,20468.0,208.9697,208.9697,208.236,208.401,20468.0
2020-09-04 15:10:00,227.17,227.44,226.85,226.85,8732.0,208.3552,208.6028,208.0617,208.0617,8732.0
2020-09-04 15:15:00,226.94,227.91,226.94,227.7,15847.0,208.1442,209.0339,208.1442,208.8413,15847.0
2020-09-04 15:20:00,227.77,228.24,227.77,227.81,20923.0,208.9055,209.3366,208.9055,208.9422,20923.0
2020-09-04 15:25:00,227.8,228.09,227.34,227.34,17281.0,208.933,209.199,208.5111,208.5111,17281.0
2020-09-04 15:30:00,227.36,227.75,226.96,227.18,33516.0,208.5295,208.8872,208.1626,208.3644,33516.0
2020-09-04 15:35:00,227.27,227.44,226.03,226.41,27539.0,208.4469,208.6028,207.3096,207.6581,27539.0
2020-09-04 15:40:00,226.49,226.73,226.05,226.15,16072.0,207.7315,207.9516,207.328,207.4197,16072.0
2020-09-04 15:45:00,226.23,227.21,225.82,225.82,29485.0,207.493,208.3919,207.117,207.117,29485.0
2020-09-04 15:50:00,225.82,226.99,225.45,226.75,37652.0,207.117,208.1901,206.7776,207.97,37652.0
2020-09-04 15:55:00,226.73,226.95,226.05,226.05,77666.0,207.9516,208.1534,207.328,207.328,77666.0
2020-09-08 09:30:00,223.79,225.33,223.78,224.24,92722.0,205.2551,206.6676,205.246,205.6679,92722.0
2020-09-08 09:35:00,224.16,224.46,223.01,223.37,48244.0,205.5945,205.8696,204.5397,204.8699,48244.0
2020-09-08 09:40:00,223.3,223.5,222.01,222.28,26558.0,204.8057,204.9891,203.6226,203.8702,26558.0
2020-09-08 09:45:00,222.01,222.12,219.72,219.99,46285.0,203.6226,203.7234,201.5222,201.7699,46285.0
2020-09-08 09:50:00,220.01,222.27,219.89,221.82,25367.0,201.7882,203.861,201.6781,203.4483,25367.0
2020-09-08 09:55:00,221.67,223.05,221.66,222.76,29215.0,203.3107,204.5764,203.3015,204.3104,29215.0
2020-09-08 10:00:00,222.8,223.11,222.54,222.79,39250.0,204.3471,204.6315,204.1087,204.338,39250.0
2020-09-08 10:05:00,222.76,222.93,221.56,222.92,19663.0,204.3104,204.4664,203.2098,204.4572,19663.0
2020-09-08 10:10:00,222.94,223.4,222.37,222.95,20518.0,204.4755,204.8974,203.9527,204.4847,20518.0
2020-09-08 10:15:00,222.87,223.09,222.55,222.74,20308.0,204.4113,204.6131,204.1178,204.2921,20308.0
2020-09-08 10:20:00,222.74,223.71,222.3,223.71,25171.0,204.2921,205.1818,203.8885,205.1818,25171.0
2020-09-08 10:25:00,223.8,224.28,223.66,224.16,17499.0,205.2643,205.7045,205.1359,205.5945,17499.0
2020-09-08 10:30:00,224.15,224.85,223.84,224.41,19801.0,205.5853,206.2273,205.301,205.8238,19801.0
2020-09-08 10:35:00,224.53,225.34,224.44,225.32,13341.0,205.9338,206.6768,205.8513,206.6584,13341.0
2020-09-08 10:40:00,225.21,225.21,223.88,223.91,11992.0,206.5575,206.5575,205.3377,205.3652,11992.0
2020-09-08 10:45:00,223.86,223.95,222.6,222.6,18672.0,205.3193,205.4019,204.1637,204.1637,18672.0
2020-09-08 10:50:00,222.6,223.76,222.28,223.35,21855.0,204.1637,205.2276,203.8702,204.8516,21855.0
2020-09-08 10:55:00,223.36,224.4,223.23,224.06,11298.0,204.8607,205.8146,204.7415,205.5028,11298.0
2020-09-08 11:00:00,223.65,224.37,223.51,223.9,12624.0,205.1267,205.7871,204.9983,205.356,12624.0
2020-09-08 11:05:00,224.07,224.6,223.78,224.56,7829.0,205.5119,205.998,205.246,205.9614,7829.0
2020-09-08 11:10:00,224.88,225.0,224.33,224.6,6232.0,206.2549,206.3649,205.7504,205.998,6232.0
2020-09-08 11:15:00,224.59,225.36,224.59,224.93,15866.0,205.9889,206.6951,205.9889,206.3007,15866.0
2020-09-08 11:20:00,224.92,224.92,223.74,224.08,16510.0,206.2915,206.2915,205.2093,205.5211,16510.0
2020-09-08 11:25:00,224.33,224.62,223.94,224.62,6401.0,205.7504,206.0164,205.3927,206.0164,6401.0
2020-09-08 11:30:00,224.38,224.5,223.46,223.98,8801.0,205.7963,205.9063,204.9525,205.4294,8801.0
2020-09-08 11:35:00,223.96,224.2,223.74,223.83,9275.0,205.4111,205.6312,205.2093,205.2918,9275.0
2020-09-08 11:40:00,223.73,223.89,223.52,223.72,4309.0,205.2001,205.3468,205.0075,205.1909,4309.0
2020-09-08 11:45:00,223.71,224.06,223.71,223.83,3892.0,205.1818,205.5028,205.1818,205.2918,3892.0
2020-09-08 11:50:00,223.9,223.92,223.28,223.28,5361.0,205.356,205.3744,204.7874,204.7874,5361.0
2020-09-08 11:55:00,223.21,224.12,223.21,223.9,6344.0,204.7232,205.5578,204.7232,205.356,6344.0
2020-09-08 12:00:00,223.8,224.5,223.8,224.29,6478.0,205.2643,205.9063,205.2643,205.7137,6478.0
2020-09-08 12:05:00,224.31,224.85,224.16,224.68,6006.0,205.7321,206.2273,205.5945,206.0714,6006.0
2020-09-08 12:10:00,224.82,224.89,224.6,224.71,4746.0,206.1998,206.264,205.998,206.0989,4746.0
2020-09-08 12:15:00,224.62,225.09,224.36,224.99,12330.0,206.0164,206.4475,205.7779,206.3557,12330.0
2020-09-08 12:20:00,225.07,225.62,224.93,225.5,8230.0,206.4291,206.9336,206.3007,206.8235,8230.0
2020-09-08 12:25:00,225.44,225.44,224.79,224.94,5711.0,206.7685,206.7685,206.1723,206.3099,5711.0
2020-09-08 12:30:00,224.93,225.03,224.59,224.8,7241.0,206.3007,206.3924,205.9889,206.1815,7241.0
2020-09-08 12:35:00,224.81,225.08,224.74,224.86,5426.0,206.1907,206.4383,206.1264,206.2365,5426.0
2020-09-08 12:40:00,224.86,225.12,224.76,224.84,5875.0,206.2365,206.475,206.1448,206.2182,5875.0
2020-09-08 12:45:00,224.98,225.53,224.98,225.39,15921.0,206.3466,206.851,206.3466,206.7226,15921.0
2020-09-08 12:50:00,225.33,225.5,225.23,225.37,2330.0,206.6676,206.8235,206.5759,206.7043,2330.0
2020-09-08 12:55:00,225.39,225.41,225.12,225.21,14820.0,206.7226,206.741,206.475,206.5575,14820.0
2020-09-08 13:00:00,225.21,225.39,225.09,225.36,9300.0,206.5575,206.7226,206.4475,206.6951,9300.0
2020-09-08 13:05:00,225.38,225.57,225.15,225.25,7747.0,206.7134,206.8877,206.5025,206.5942,7747.0
2020-09-08 13:10:00,225.03,225.6,224.96,225.42,5904.0,206.3924,206.9152,206.3282,206.7501,5904.0
2020-09-08 13:15:00,225.53,225.66,225.41,225.51,4003.0,206.851,206.9703,206.741,206.8327,4003.0
2020-09-08 13:20:00,225.47,225.47,225.13,225.24,3405.0,206.796,206.796,206.4841,206.585,3405.0
2020-09-08 13:25:00,225.33,225.38,225.04,225.18,19013.0,206.6676,206.7134,206.4016,206.53,19013.0
2020-09-08 13:30:00,225.09,225.26,224.82,225.11,6315.0,206.4475,206.6034,206.1998,206.4658,6315.0
2020-09-08 13:35:00,225.1,225.49,225.1,225.36,4207.0,206.4566,206.8143,206.4566,206.6951,4207.0
2020-09-08 13:40:00,225.27,225.54,225.17,225.38,6596.0,206.6126,206.8602,206.5208,206.7134,6596.0
2020-09-08 13:45:00,225.41,225.56,225.3,225.53,5361.0,206.741,206.8785,206.6401,206.851,5361.0
2020-09-08 13:50:00,225.45,225.75,225.33,225.57,5131.0,206.7776,207.0528,206.6676,206.8877,5131.0
2020-09-08 13:55:00,225.56,225.56,225.19,225.37,5315.0,206.8785,206.8785,206.5392,206.7043,5315.0
2020-09-08 14:00:00,225.33,225.61,225.0,225.07,6774.0,206.6676,206.9244,206.3649,206.4291,6774.0
2020-09-08 14:05:00,225.11,225.11,224.71,224.93,9284.0,206.4658,206.4658,206.0989,206.3007,9284.0
2020-09-08 14:10:00,224.98,225.05,224.33,224.33,6912.0,206.3466,206.4108,205.7504,205.7504,6912.0
2020-09-08 14:15:00,224.36,224.52,223.7,223.7,13970.0,205.7779,205.9247,205.1726,205.1726,13970.0
2020-09-08 14:20:00,223.7,223.82,223.0,223.11,16592.0,205.1726,205.2826,204.5306,204.6315,16592.0
2020-09-08 14:25:00,223.09,223.25,222.45,222.45,17127.0,204.6131,204.7599,204.0261,204.0261,17127.0
2020-09-08 14:30:00,222.52,222.59,222.21,222.51,13155.0,204.0903,204.1545,203.806,204.0811,13155.0
2020-09-08 14:35:00,222.49,222.5,221.9,222.07,11199.0,204.0628,204.072,203.5217,203.6776,11199.0
2020-09-08 14:40:00,222.09,222.19,221.33,221.33,13087.0,203.6959,203.7876,202.9989,202.9989,13087.0
2020-09-08 14:45:00,221.45,221.91,221.32,221.71,8888.0,203.1089,203.5308,202.9897,203.3474,8888.0
2020-09-08 14:50:00,221.68,221.85,221.08,221.24,13693.0,203.3199,203.4758,202.7696,202.9163,13693.0
2020-09-08 14:55:00,221.09,222.62,221.09,222.49,14598.0,202.7788,204.182,202.7788,204.0628,14598.0
2020-09-08 15:00:00,222.43,222.79,220.89,220.95,24126.0,204.0078,204.338,202.5953,202.6503,24126.0
2020-09-08 15:05:00,220.73,221.21,220.69,221.13,15979.0,202.4486,202.8888,202.4119,202.8154,15979.0
2020-09-08 15:10:00,221.09,222.26,221.08,222.19,14460.0,202.7788,203.8518,202.7696,203.7876,14460.0
2020-09-08 15:15:00,222.02,222.36,221.65,222.0,7283.0,203.6317,203.9436,203.2924,203.6134,7283.0
2020-09-08 15:20:00,222.03,222.36,221.9,221.98,9278.0,203.6409,203.9436,203.5217,203.595,9278.0
2020-09-08 15:25:00,222.07,222.34,221.91,222.34,13000.0,203.6776,203.9252,203.5308,203.9252,13000.0
2020-09-08 15:30:00,222.31,222.55,221.37,221.44,14649.0,203.8977,204.1178,203.0356,203.0998,14649.0
2020-09-08 15:35:00,221.42,222.13,221.42,221.87,13068.0,203.0814,203.7326,203.0814,203.4942,13068.0
2020-09-08 15:40:00,221.86,222.01,221.68,221.75,14600.0,203.485,203.6226,203.3199,203.3841,14600.0
2020-09-08 15:45:00,221.66,221.81,220.76,221.17,29509.0,203.3015,203.4391,202.4761,202.8521,29509.0
2020-09-08 15:50:00,221.12,221.12,220.55,220.89,31200.0,202.8063,202.8063,202.2835,202.5953,31200.0
2020-09-08 15:55:00,220.96,221.19,220.53,220.93,92214.0,202.6595,202.8705,202.2651,202.632,92214.0
2020-09-09 09:30:00,225.93,227.69,225.12,226.28,157662.0,207.2179,208.8321,206.475,207.5389,157662.0
2020-09-09 09:35:00,226.87,227.21,224.12,225.22,77219.0,208.08,208.3919,205.5578,206.5667,77219.0
2020-09-09 09:40:00,225.22,226.22,224.51,225.5,71089.0,206.5667,207.4839,205.9155,206.8235,71089.0
2020-09-09 09:45:00,225.54,226.17,224.58,225.36,23452.0,206.8602,207.438,205.9797,206.6951,23452.0
2020-09-09 09:50:00,225.48,228.33,225.46,228.27,71725.0,206.8052,209.4191,206.7868,209.3641,71725.0
2020-09-09 09:55:00,228.35,228.54,226.98,227.01,39634.0,209.4375,209.6117,208.1809,208.2084,39634.0
2020-09-09 10:00:00,227.24,227.41,226.78,227.21,45215.0,208.4194,208.5753,207.9975,208.3919,45215.0
2020-09-09 10:05:00,227.22,227.23,226.58,226.59,32340.0,208.401,208.4102,207.8141,207.8232,32340.0
2020-09-09 10:10:00,226.75,227.17,226.72,226.83,37043.0,207.97,208.3552,207.9425,208.0434,37043.0
2020-09-09 10:15:00,226.9,227.21,226.75,226.81,42904.0,208.1076,208.3919,207.97,208.025,42904.0
2020-09-09 10:20:00,226.95,227.17,226.75,227.03,22545.0,208.1534,208.3552,207.97,208.2268,22545.0
2020-09-09 10:25:00,227.01,227.16,226.78,226.82,17625.0,208.2084,208.346,207.9975,208.0342,17625.0
2020-09-09 10:30:00,226.87,227.2,226.83,226.94,70262.0,208.08,208.3827,208.0434,208.1442,70262.0
2020-09-09 10:35:00,227.0,227.21,226.9,227.0,50918.0,208.1993,208.3919,208.1076,208.1993,50918.0
2020-09-09 10:40:00,227.02,228.65,226.92,228.64,118780.0,208.2176,209.7126,208.1259,209.7034,118780.0
2020-09-09 10:45:00,228.65,228.85,228.09,228.14,37536.0,209.7126,209.896,209.199,209.2449,37536.0
2020-09-09 10:50:00,228.16,228.18,227.36,227.48,30354.0,209.2632,209.2815,208.5295,208.6395,30354.0
2020-09-09 10:55:00,227.42,228.01,227.13,228.01,21923.0,208.5845,209.1256,208.3185,209.1256,21923.0
2020-09-09 11:00:00,228.28,228.76,228.17,228.17,25593.0,209.3733,209.8135,209.2724,209.2724,25593.0
2020-09-09 11:05:00,228.22,228.6,227.45,227.45,18807.0,209.3182,209.6668,208.612,208.612,18807.0
2020-09-09 11:10:00,227.49,227.81,227.44,227.64,8635.0,208.6487,208.9422,208.6028,208.7863,8635.0
2020-09-09 11:15:00,227.74,227.74,227.15,227.55,18841.0,208.878,208.878,208.3368,208.7037,18841.0
2020-09-09 11:20:00,227.52,228.06,227.2,227.93,13292.0,208.6762,209.1715,208.3827,209.0522,13292.0
2020-09-09 11:25:00,227.98,228.11,227.66,228.11,12860.0,209.0981,209.2173,208.8046,209.2173,12860.0
2020-09-09 11:30:00,228.04,228.37,227.81,228.1,19174.0,209.1531,209.4558,208.9422,209.2082,19174.0
2020-09-09 11:35:00,228.21,228.39,227.96,228.06,10596.0,209.3091,209.4741,209.0798,209.1715,10596.0
2020-09-09 11:40:00,228.08,228.36,227.85,228.2,17364.0,209.1898,209.4466,208.9789,209.2999,17364.0
2020-09-09 11:45:00,228.18,228.27,227.86,228.1,11564.0,209.2815,209.3641,208.988,209.2082,11564.0
2020-09-09 11:50:00,227.98,228.23,227.59,227.59,18881.0,209.0981,209.3274,208.7404,208.7404,18881.0
2020-09-09 11:55:00,227.65,227.79,227.38,227.67,11130.0,208.7954,208.9238,208.5478,208.8138,11130.0
2020-09-09 12:00:00,227.8,228.17,227.77,227.95,10891.0,208.933,209.2724,208.9055,209.0706,10891.0
2020-09-09 12:05:00,227.92,228.1,227.7,228.01,19400.0,209.0431,209.2082,208.8413,209.1256,19400.0
2020-09-09 12:10:00,228.03,228.09,227.81,228.01,21222.0,209.144,209.199,208.9422,209.1256,21222.0
2020-09-09 12:15:00,228.01,228.08,227.85,227.95,28059.0,209.1256,209.1898,208.9789,209.0706,28059.0
2020-09-09 12:20:00,227.95,228.06,227.66,227.7,28225.0,209.0706,209.1715,208.8046,208.8413,28225.0
2020-09-09 12:25:00,227.71,227.96,227.48,227.55,6333.0,208.8505,209.0798,208.6395,208.7037,6333.0
2020-09-09 12:30:00,227.61,227.73,227.53,227.56,7154.0,208.7587,208.8688,208.6854,208.7129,7154.0
2020-09-09 12:35:00,227.71,227.84,227.42,227.77,4703.0,208.8505,208.9697,208.5845,208.9055,4703.0
2020-09-09 12:40:00,227.81,228.1,227.81,228.01,12530.0,208.9422,209.2082,208.9422,209.1256,12530.0
2020-09-09 12:45:00,227.92,228.05,227.76,227.85,9985.0,209.0431,209.1623,208.8963,208.9789,9985.0
2020-09-09 12:50:00,227.86,227.87,227.51,227.61,8495.0,208.988,208.9972,208.667,208.7587,8495.0
2020-09-09 12:55:00,227.59,227.78,227.59,227.72,7540.0,208.7404,208.9147,208.7404,208.8596,7540.0
2020-09-09 13:00:00,227.71,227.81,227.55,227.69,20695.0,208.8505,208.9422,208.7037,208.8321,20695.0
2020-09-09 13:05:00,227.8,228.0,227.52,227.79,18276.0,208.933,209.1164,208.6762,208.9238,18276.0
2020-09-09 13:10:00,227.87,228.11,227.86,228.03,15872.0,208.9972,209.2173,208.988,209.144,15872.0
2020-09-09 13:15:00,228.0,228.0,227.38,227.45,18340.0,209.1164,209.1164,208.5478,208.612,18340.0
2020-09-09 13:20:00,227.47,227.59,227.37,227.49,9974.0,208.6303,208.7404,208.5386,208.6487,9974.0
2020-09-09 13:25:00,227.46,227.76,227.37,227.7,19267.0,208.6212,208.8963,208.5386,208.8413,19267.0
2020-09-09 13:30:00,227.7,227.79,227.47,227.65,21739.0,208.8413,208.9238,208.6303,208.7954,21739.0
2020-09-09 13:35:00,227.71,227.75,227.5,227.54,11285.0,208.8505,208.8872,208.6579,208.6945,11285.0
2020-09-09 13:40:00,227.58,227.6,227.15,227.15,10923.0,208.7312,208.7496,208.3368,208.3368,10923.0
2020-09-09 13:45:00,227.13,227.17,226.78,226.98,13457.0,208.3185,208.3552,207.9975,208.1809,13457.0
2020-09-09 13:50:00,227.04,227.2,226.88,227.01,19320.0,208.236,208.3827,208.0892,208.2084,19320.0
2020-09-09 13:55:00,227.02,227.1,226.81,227.01,11814.0,208.2176,208.291,208.025,208.2084,11814.0
2020-09-09 14:00:00,227.02,227.08,226.49,226.59,19833.0,208.2176,208.2726,207.7315,207.8232,19833.0
2020-09-09 14:05:00,226.68,226.94,226.25,226.53,15031.0,207.9058,208.1442,207.5114,207.7682,15031.0
2020-09-09 14:10:00,226.6,226.74,226.24,226.36,23998.0,207.8324,207.9608,207.5022,207.6123,23998.0
2020-09-09 14:15:00,226.28,226.36,226.17,226.31,11273.0,207.5389,207.6123,207.438,207.5664,11273.0
2020-09-09 14:20:00,226.27,226.38,226.18,226.25,5374.0,207.5297,207.6306,207.4472,207.5114,5374.0
2020-09-09 14:25:00,226.33,226.39,226.07,226.18,8368.0,207.5848,207.6398,207.3463,207.4472,8368.0
2020-09-09 14:30:00,226.27,226.96,226.2,226.93,22075.0,207.5297,208.1626,207.4655,208.1351,22075.0
2020-09-09 14:35:00,226.79,227.01,226.6,226.86,8218.0,208.0067,208.2084,207.8324,208.0709,8218.0
2020-09-09 14:40:00,226.88,227.06,226.7,227.04,9365.0,208.0892,208.2543,207.9241,208.236,9365.0
2020-09-09 14:45:00,227.06,227.06,226.65,226.81,8471.0,208.2543,208.2543,207.8783,208.025,8471.0
2020-09-09 14:50:00,226.91,227.01,226.61,226.84,11549.0,208.1167,208.2084,207.8416,208.0525,11549.0
2020-09-09 14:55:00,226.84,227.01,226.54,226.95,18471.0,208.0525,208.2084,207.7774,208.1534,18471.0
2020-09-09 15:00:00,226.95,227.01,226.79,226.9,20120.0,208.1534,208.2084,208.0067,208.1076,20120.0
2020-09-09 15:05:00,226.9,227.01,226.75,226.82,10949.0,208.1076,208.2084,207.97,208.0342,10949.0
2020-09-09 15:10:00,226.74,226.81,226.4,226.48,18457.0,207.9608,208.025,207.649,207.7223,18457.0
2020-09-09 15:15:00,226.49,226.72,226.18,226.4,29155.0,207.7315,207.9425,207.4472,207.649,29155.0
2020-09-09 15:20:00,226.42,226.81,226.06,226.28,61106.0,207.6673,208.025,207.3371,207.5389,61106.0
2020-09-09 15:25:00,226.19,226.46,225.96,226.39,28466.0,207.4564,207.704,207.2454,207.6398,28466.0
2020-09-09 15:30:00,226.36,226.5,226.0,226.33,26844.0,207.6123,207.7407,207.2821,207.5848,26844.0
2020-09-09 15:35:00,226.4,226.5,225.5,225.76,40680.0,207.649,207.7407,206.8235,207.062,40680.0
2020-09-09 15:40:00,225.76,226.05,225.54,225.75,27411.0,207.062,207.328,206.8602,207.0528,27411.0
2020-09-09 15:45:00,225.74,226.05,225.36,226.05,41376.0,207.0436,207.328,206.6951,207.328,41376.0
2020-09-09 15:50:00,226.04,226.54,225.89,226.4,94549.0,207.3188,207.7774,207.1812,207.649,94549.0
2020-09-09 15:55:00,226.39,226.4,225.69,225.75,92528.0,207.6398,207.649,206.9978,207.0528,92528.0
2020-09-10 09:30:00,229.49,229.49,227.01,227.01,70051.0,210.483,210.483,208.2084,208.2084,70051.0
2020-09-10 09:35:00,227.01,227.44,226.44,226.8,30001.0,208.2084,208.6028,207.6857,208.0158,30001.0
2020-09-10 09:40:00,227.0,227.39,226.57,227.12,74694.0,208.1993,208.557,207.8049,208.3093,74694.0
2020-09-10 09:45:00,227.21,227.97,227.07,227.33,45044.0,208.3919,209.0889,208.2635,208.5019,45044.0
2020-09-10 09:50:00,227.2,228.17,226.77,228.13,22505.0,208.3827,209.2724,207.9883,209.2357,22505.0
2020-09-10 09:55:00,228.06,228.16,227.5,227.6,20681.0,209.1715,209.2632,208.6579,208.7496,20681.0
2020-09-10 10:00:00,227.49,228.05,227.48,227.98,10246.0,208.6487,209.1623,208.6395,209.0981,10246.0
2020-09-10 10:05:00,228.01,228.06,227.61,227.7,7233.0,209.1256,209.1715,208.7587,208.8413,7233.0
2020-09-10 10:10:00,227.66,228.0,227.46,227.66,10104.0,208.8046,209.1164,208.6212,208.8046,10104.0
2020-09-10 10:15:00,227.56,227.66,227.31,227.56,9379.0,208.7129,208.8046,208.4836,208.7129,9379.0
2020-09-10 10:20:00,227.55,227.64,227.17,227.35,10044.0,208.7037,208.7863,208.3552,208.5203,10044.0
2020-09-10 10:25:00,227.16,227.21,226.09,226.18,34885.0,208.346,208.3919,207.3646,207.4472,34885.0
2020-09-10 10:30:00,226.06,226.87,226.06,226.35,21358.0,207.3371,208.08,207.3371,207.6031,21358.0
2020-09-10 10:35:00,226.45,227.48,226.44,227.43,9730.0,207.6948,208.6395,207.6857,208.5937,9730.0
2020-09-10 10:40:00,227.5,227.87,226.78,226.78,15267.0,208.6579,208.9972,207.9975,207.9975,15267.0
2020-09-10 10:45:00,226.78,227.0,225.8,226.29,23408.0,207.9975,208.1993,207.0987,207.5481,23408.0
2020-09-10 10:50:00,226.37,226.66,225.92,226.49,18366.0,207.6214,207.8874,207.2087,207.7315,18366.0
2020-09-10 10:55:00,226.46,226.64,225.1,225.1,19861.0,207.704,207.8691,206.4566,206.4566,19861.0
2020-09-10 11:00:00,225.23,225.35,224.01,225.0,35567.0,206.5759,206.6859,205.4569,206.3649,35567.0
2020-09-10 11:05:00,225.09,225.63,224.98,225.32,19355.0,206.4475,206.9427,206.3466,206.6584,19355.0
2020-09-10 11:10:00,225.35,226.16,224.96,226.16,18545.0,206.6859,207.4288,206.3282,207.4288,18545.0
2020-09-10 11:15:00,226.23,226.27,224.47,225.53,21255.0,207.493,207.5297,205.8788,206.851,21255.0
2020-09-10 11:20:00,225.51,225.65,225.08,225.45,16068.0,206.8327,206.9611,206.4383,206.7776,16068.0
2020-09-10 11:25:00,225.45,225.78,225.15,225.67,19827.0,206.7776,207.0803,206.5025,206.9794,19827.0
2020-09-10 11:30:00,225.56,225.67,225.18,225.18,17816.0,206.8785,206.9794,206.53,206.53,17816.0
2020-09-10 11:35:00,225.3,225.67,225.1,225.25,11092.0,206.6401,206.9794,206.4566,206.5942,11092.0
2020-09-10 11:40:00,225.27,225.59,225.22,225.45,12498.0,206.6126,206.9061,206.5667,206.7776,12498.0
2020-09-10 11:45:00,225.43,225.58,224.9,225.56,12536.0,206.7593,206.8969,206.2732,206.8785,12536.0
2020-09-10 11:50:00,225.51,225.56,225.2,225.2,14286.0,206.8327,206.8785,206.5484,206.5484,14286.0
2020-09-10 11:55:00,225.06,225.06,224.38,224.39,30284.0,206.4199,206.4199,205.7963,205.8054,30284.0
2020-09-10 12:00:00,224.37,224.64,223.95,224.5,35894.0,205.7871,206.0347,205.4019,205.9063,35894.0
2020-09-10 12:05:00,224.62,225.24,224.34,224.65,95464.0,206.0164,206.585,205.7596,206.0439,95464.0
2020-09-10 12:10:00,224.59,225.02,224.43,224.67,20182.0,205.9889,206.3833,205.8421,206.0622,20182.0
2020-09-10 12:15:00,224.6,225.01,224.29,224.39,18502.0,205.998,206.3741,205.7137,205.8054,18502.0
2020-09-10 12:20:00,224.34,224.4,223.77,224.03,20045.0,205.7596,205.8146,205.2368,205.4753,20045.0
2020-09-10 12:25:00,223.98,224.09,223.88,223.96,16616.0,205.4294,205.5303,205.3377,205.4111,16616.0
2020-09-10 12:30:00,223.96,224.18,223.85,223.93,18726.0,205.4111,205.6128,205.3102,205.3835,18726.0
2020-09-10 12:35:00,223.85,223.87,222.99,223.19,17866.0,205.3102,205.3285,204.5214,204.7048,17866.0
2020-09-10 12:40:00,223.24,223.99,223.19,223.52,10643.0,204.7507,205.4386,204.7048,205.0075,10643.0
2020-09-10 12:45:00,223.54,223.6,223.01,223.16,22507.0,205.0258,205.0809,204.5397,204.6773,22507.0
2020-09-10 12:50:00,223.08,224.76,223.06,224.63,55350.0,204.6039,206.1448,204.5856,206.0256,55350.0
2020-09-10 12:55:00,224.62,224.93,224.5,224.72,10790.0,206.0164,206.3007,205.9063,206.1081,10790.0
2020-09-10 13:00:00,224.75,225.12,224.39,224.98,8691.0,206.1356,206.475,205.8054,206.3466,8691.0
2020-09-10 13:05:00,224.95,225.62,224.89,225.62,12499.0,206.3191,206.9336,206.264,206.9336,12499.0
2020-09-10 13:10:00,225.61,225.76,225.46,225.64,9039.0,206.9244,207.062,206.7868,206.9519,9039.0
2020-09-10 13:15:00,225.77,226.52,225.77,226.52,11140.0,207.0711,207.759,207.0711,207.759,11140.0
2020-09-10 13:20:00,226.57,226.98,226.34,226.43,21856.0,207.8049,208.1809,207.5939,207.6765,21856.0
2020-09-10 13:25:00,226.44,226.61,225.88,226.09,11838.0,207.6857,207.8416,207.172,207.3646,11838.0
2020-09-10 13:30:00,226.24,226.55,226.23,226.34,6006.0,207.5022,207.7865,207.493,207.5939,6006.0
2020-09-10 13:35:00,226.4,226.67,226.22,226.39,7163.0,207.649,207.8966,207.4839,207.6398,7163.0
2020-09-10 13:40:00,226.33,226.38,225.85,225.91,7692.0,207.5848,207.6306,207.1445,207.1995,7692.0
2020-09-10 13:45:00,225.94,226.38,225.88,226.21,9207.0,207.2271,207.6306,207.172,207.4747,9207.0
2020-09-10 13:50:00,226.36,226.4,226.02,226.11,7631.0,207.6123,207.649,207.3004,207.383,7631.0
2020-09-10 13:55:00,226.08,226.35,225.52,225.8,13975.0,207.3555,207.6031,206.8418,207.0987,13975.0
2020-09-10 14:00:00,225.98,226.86,225.96,226.79,8986.0,207.2637,208.0709,207.2454,208.0067,8986.0
2020-09-10 14:05:00,226.83,226.91,226.57,226.81,9449.0,208.0434,208.1167,207.8049,208.025,9449.0
2020-09-10 14:10:00,226.84,226.9,226.24,226.37,7903.0,208.0525,208.1076,207.5022,207.6214,7903.0
2020-09-10 14:15:00,226.31,226.32,225.38,225.61,14118.0,207.5664,207.5756,206.7134,206.9244,14118.0
2020-09-10 14:20:00,225.7,225.81,224.96,225.03,5574.0,207.0069,207.1078,206.3282,206.3924,5574.0
2020-09-10 14:25:00,225.03,225.52,224.18,224.28,17624.0,206.3924,206.8418,205.6128,205.7045,17624.0
2020-09-10 14:30:00,224.39,224.98,224.1,224.74,13770.0,205.8054,206.3466,205.5395,206.1264,13770.0
2020-09-10 14:35:00,224.68,224.91,224.5,224.61,12109.0,206.0714,206.2824,205.9063,206.0072,12109.0
2020-09-10 14:40:00,224.61,224.66,223.47,223.71,47269.0,206.0072,206.0531,204.9616,205.1818,47269.0
2020-09-10 14:45:00,223.78,224.81,223.74,224.75,15863.0,205.246,206.1907,205.2093,206.1356,15863.0
2020-09-10 14:50:00,224.71,224.87,223.9,223.93,14494.0,206.0989,206.2457,205.356,205.3835,14494.0
2020-09-10 14:55:00,224.14,225.11,224.06,224.99,12614.0,205.5761,206.4658,205.5028,206.3557,12614.0
2020-09-10 15:00:00,224.94,224.94,223.88,223.97,12052.0,206.3099,206.3099,205.3377,205.4202,12052.0
2020-09-10 15:05:00,223.92,224.2,223.26,223.27,21830.0,205.3744,205.6312,204.769,204.7782,21830.0
2020-09-10 15:10:00,223.23,223.88,223.01,223.6,10907.0,204.7415,205.3377,204.5397,205.0809,10907.0
2020-09-10 15:15:00,223.57,223.77,222.93,223.1,14143.0,205.0534,205.2368,204.4664,204.6223,14143.0
2020-09-10 15:20:00,223.1,223.64,222.89,223.53,18173.0,204.6223,205.1176,204.4297,205.0167,18173.0
2020-09-10 15:25:00,223.51,224.22,223.17,224.05,11119.0,204.9983,205.6495,204.6865,205.4936,11119.0
2020-09-10 15:30:00,224.05,224.72,223.92,224.72,14076.0,205.4936,206.1081,205.3744,206.1081,14076.0
2020-09-10 15:35:00,224.56,224.92,224.23,224.56,21087.0,205.9614,206.2915,205.6587,205.9614,21087.0
2020-09-10 15:40:00,224.52,225.56,224.5,225.35,21816.0,205.9247,206.8785,205.9063,206.6859,21816.0
2020-09-10 15:45:00,225.27,225.27,224.19,224.47,22064.0,206.6126,206.6126,205.622,205.8788,22064.0
2020-09-10 15:50:00,224.4,225.5,224.28,225.43,27900.0,205.8146,206.8235,205.7045,206.7593,27900.0
2020-09-10 15:55:00,225.39,225.55,224.4,224.44,61098.0,206.7226,206.8694,205.8146,205.8513,61098.0
2020-09-11 09:30:00,226.44,227.66,225.82,226.02,56860.0,207.6857,208.8046,207.117,207.3004,56860.0
2020-09-11 09:35:00,225.81,227.6,225.47,227.59,44532.0,207.1078,208.7496,206.796,208.7404,44532.0
2020-09-11 09:40:00,227.61,227.8,226.14,227.11,41807.0,208.7587,208.933,207.4105,208.3002,41807.0
2020-09-11 09:45:00,227.0,228.46,226.93,228.27,43508.0,208.1993,209.5383,208.1351,209.3641,43508.0
2020-09-11 09:50:00,228.15,228.38,227.55,228.0,20151.0,209.254,209.465,208.7037,209.1164,20151.0
2020-09-11 09:55:00,228.0,228.14,226.37,226.81,33713.0,209.1164,209.2449,207.6214,208.025,33713.0
2020-09-11 10:00:00,226.61,227.77,226.58,227.72,14979.0,207.8416,208.9055,207.8141,208.8596,14979.0
2020-09-11 10:05:00,227.74,228.15,227.39,227.61,15757.0,208.878,209.254,208.557,208.7587,15757.0
2020-09-11 10:10:00,227.59,227.63,226.71,227.55,17283.0,208.7404,208.7771,207.9333,208.7037,17283.0
2020-09-11 10:15:00,227.61,228.1,227.18,228.1,40665.0,208.7587,209.2082,208.3644,209.2082,40665.0
2020-09-11 10:20:00,228.0,228.05,227.54,227.96,18890.0,209.1164,209.1623,208.6945,209.0798,18890.0
2020-09-11 10:25:00,227.77,227.93,227.41,227.67,17054.0,208.9055,209.0522,208.5753,208.8138,17054.0
2020-09-11 10:30:00,227.78,228.09,227.5,227.79,17966.0,208.9147,209.199,208.6579,208.9238,17966.0
2020-09-11 10:35:00,227.72,228.14,227.54,228.05,24708.0,208.8596,209.2449,208.6945,209.1623,24708.0
2020-09-11 10:40:00,228.0,229.69,228.0,229.54,36075.0,209.1164,210.6665,209.1164,210.5289,36075.0
2020-09-11 10:45:00,229.58,230.49,229.43,230.11,76875.0,210.5656,211.4002,210.428,211.0517,76875.0
2020-09-11 10:50:00,230.05,230.31,229.53,229.7,30534.0,210.9967,211.2351,210.5197,210.6756,30534.0
2020-09-11 10:55:00,229.59,230.25,229.59,230.1,25398.0,210.5748,211.1801,210.5748,211.0425,25398.0
2020-09-11 11:00:00,230.11,231.66,230.08,231.6,35836.0,211.0517,212.4733,211.0242,212.4183,35836.0
2020-09-11 11:05:00,231.5,233.67,231.36,233.55,79870.0,212.3266,214.3168,212.1982,214.2068,79870.0
2020-09-11 11:10:00,233.59,233.59,232.42,232.94,68901.0,214.2435,214.2435,213.1704,213.6473,68901.0
2020-09-11 11:15:00,232.77,233.4,232.46,233.07,34654.0,213.4914,214.0692,213.2071,213.7665,34654.0
2020-09-11 11:20:00,233.09,233.17,232.05,232.76,37831.0,213.7849,213.8583,212.831,213.4822,37831.0
2020-09-11 11:25:00,232.8,233.1,232.26,232.53,28410.0,213.5189,213.7941,213.0236,213.2713,28410.0
2020-09-11 11:30:00,232.43,232.48,230.6,230.93,45516.0,213.1795,213.2254,211.5011,211.8038,45516.0
2020-09-11 11:35:00,230.68,230.94,230.12,230.84,27180.0,211.5745,211.8129,211.0609,211.7212,27180.0
2020-09-11 11:40:00,230.9,230.9,229.84,229.88,54359.0,211.7763,211.7763,210.8041,210.8407,54359.0
2020-09-11 11:45:00,229.88,230.3,228.93,229.66,106605.0,210.8407,211.226,209.9694,210.639,106605.0
2020-09-11 11:50:00,229.64,230.35,229.56,230.11,53834.0,210.6206,211.2718,210.5472,211.0517,53834.0
2020-09-11 11:55:00,230.22,230.64,229.85,229.92,22578.0,211.1526,211.5378,210.8132,210.8774,22578.0
2020-09-11 12:00:00,229.88,229.96,229.4,229.89,18788.0,210.8407,210.9141,210.4005,210.8499,18788.0
2020-09-11 12:05:00,229.99,229.99,229.22,229.23,30933.0,210.9416,210.9416,210.2354,210.2446,30933.0
2020-09-11 12:10:00,229.22,229.39,228.82,229.2,39129.0,210.2354,210.3913,209.8685,210.2171,39129.0
2020-09-11 12:15:00,229.14,229.28,228.78,229.28,42405.0,210.162,210.2904,209.8318,210.2904,42405.0
2020-09-11 12:20:00,229.25,230.14,229.1,230.14,53767.0,210.2629,211.0792,210.1253,211.0792,53767.0
2020-09-11 12:25:00,230.14,230.14,229.59,230.04,22742.0,211.0792,211.0792,210.5748,210.9875,22742.0
2020-09-11 12:30:00,230.08,230.08,229.27,229.27,26472.0,211.0242,211.0242,210.2813,210.2813,26472.0
2020-09-11 12:35:00,229.25,229.41,228.95,229.23,10860.0,210.2629,210.4097,209.9878,210.2446,10860.0
2020-09-11 12:40:00,229.22,229.22,228.05,228.2,35581.0,210.2354,210.2354,209.1623,209.2999,35581.0
2020-09-11 12:45:00,228.2,228.34,227.56,227.64,35132.0,209.2999,209.4283,208.7129,208.7863,35132.0
2020-09-11 12:50:00,227.74,228.07,227.51,227.75,28741.0,208.878,209.1807,208.667,208.8872,28741.0
2020-09-11 12:55:00,227.67,227.86,227.2,227.21,17911.0,208.8138,208.988,208.3827,208.3919,17911.0
2020-09-11 13:00:00,227.31,228.0,227.17,227.21,16427.0,208.4836,209.1164,208.3552,208.3919,16427.0
2020-09-11 13:05:00,227.18,227.3,226.58,226.73,23980.0,208.3644,208.4744,207.8141,207.9516,23980.0
2020-09-11 13:10:00,226.7,226.83,226.41,226.5,37181.0,207.9241,208.0434,207.6581,207.7407,37181.0
2020-09-11 13:15:00,226.52,227.3,226.52,227.13,26726.0,207.759,208.4744,207.759,208.3185,26726.0
2020-09-11 13:20:00,227.34,227.64,227.15,227.44,10791.0,208.5111,208.7863,208.3368,208.6028,10791.0
2020-09-11 13:25:00,227.55,227.55,226.72,226.86,10784.0,208.7037,208.7037,207.9425,208.0709,10784.0
2020-09-11 13:30:00,226.83,226.96,226.44,226.69,8699.0,208.0434,208.1626,207.6857,207.9149,8699.0
2020-09-11 13:35:00,226.72,227.68,226.68,227.58,13247.0,207.9425,208.823,207.9058,208.7312,13247.0
2020-09-11 13:40:00,227.53,228.68,227.45,228.68,31177.0,208.6854,209.7401,208.612,209.7401,31177.0
2020-09-11 13:45:00,228.64,228.88,227.92,228.28,35834.0,209.7034,209.9236,209.0431,209.3733,35834.0
2020-09-11 13:50:00,228.23,228.58,227.99,228.15,14708.0,209.3274,209.6484,209.1073,209.254,14708.0
2020-09-11 13:55:00,228.13,228.13,227.05,227.3,16838.0,209.2357,209.2357,208.2451,208.4744,16838.0
2020-09-11 14:00:00,227.29,227.46,226.75,227.15,13509.0,208.4653,208.6212,207.97,208.3368,13509.0
2020-09-11 14:05:00,227.14,227.99,227.08,227.84,35007.0,208.3277,209.1073,208.2726,208.9697,35007.0
2020-09-11 14:10:00,227.76,227.81,227.25,227.42,31405.0,208.8963,208.9422,208.4286,208.5845,31405.0
2020-09-11 14:15:00,227.42,227.63,227.15,227.27,16333.0,208.5845,208.7771,208.3368,208.4469,16333.0
2020-09-11 14:20:00,227.29,227.39,226.77,227.27,30963.0,208.4653,208.557,207.9883,208.4469,30963.0
2020-09-11 14:25:00,227.24,228.65,227.18,228.3,143005.0,208.4194,209.7126,208.3644,209.3916,143005.0
2020-09-11 14:30:00,228.3,229.92,228.3,229.46,169179.0,209.3916,210.8774,209.3916,210.4555,169179.0
2020-09-11 14:35:00,229.65,230.29,228.94,230.23,95786.0,210.6298,211.2168,209.9786,211.1618,95786.0
2020-09-11 14:40:00,230.25,230.72,230.01,230.45,76852.0,211.1801,211.6112,210.96,211.3635,76852.0
2020-09-11 14:45:00,230.51,231.22,230.32,230.79,67576.0,211.4186,212.0698,211.2443,211.6754,67576.0
2020-09-11 14:50:00,230.86,231.51,230.51,231.48,64164.0,211.7396,212.3357,211.4186,212.3082,64164.0
2020-09-11 14:55:00,231.51,231.88,231.18,231.19,93450.0,212.3357,212.6751,212.0331,212.0422,93450.0
2020-09-11 15:00:00,231.2,231.32,230.14,230.39,40233.0,212.0514,212.1615,211.0792,211.3085,40233.0
2020-09-11 15:05:00,230.43,230.82,230.15,230.22,29983.0,211.3452,211.7029,211.0884,211.1526,29983.0
2020-09-11 15:10:00,230.27,231.16,229.76,231.08,48588.0,211.1984,212.0147,210.7307,211.9414,48588.0
2020-09-11 15:15:00,231.13,232.31,231.13,232.09,87595.0,211.9872,213.0695,211.9872,212.8677,87595.0
2020-09-11 15:20:00,232.17,232.69,231.9,232.34,71379.0,212.9411,213.418,212.6934,213.097,71379.0
2020-09-11 15:25:00,232.28,232.62,231.38,231.45,85342.0,213.042,213.3538,212.2165,212.2807,85342.0
2020-09-11 15:30:00,231.36,232.13,231.32,231.97,63545.0,212.1982,212.9044,212.1615,212.7576,63545.0
2020-09-11 15:35:00,232.02,232.69,231.94,232.19,69935.0,212.8035,213.418,212.7301,212.9594,69935.0
2020-09-11 15:40:00,232.28,233.0,231.79,232.57,84914.0,213.042,213.7023,212.5926,213.3079,84914.0
2020-09-11 15:45:00,232.66,233.23,232.35,233.04,84147.0,213.3905,213.9133,213.1062,213.739,84147.0
2020-09-11 15:50:00,233.12,233.18,232.67,232.78,87239.0,213.8124,213.8674,213.3997,213.5006,87239.0
2020-09-11 15:55:00,232.66,233.04,232.38,232.79,152555.0,213.3905,213.739,213.1337,213.5097,152555.0
2020-09-14 09:30:00,240.99,241.0,234.66,235.13,379538.0,221.0306,221.0398,215.2248,215.6559,379538.0
2020-09-14 09:35:00,235.17,237.57,235.02,236.35,159520.0,215.6926,217.8938,215.555,216.7749,159520.0
2020-09-14 09:40:00,236.39,236.54,235.28,235.79,78647.0,216.8116,216.9491,215.7935,216.2613,78647.0
2020-09-14 09:45:00,236.02,238.42,235.5,235.61,149831.0,216.4722,218.6734,215.9953,216.0962,149831.0
2020-09-14 09:50:00,235.66,235.99,234.23,234.5,102035.0,216.142,216.4447,214.8305,215.0781,102035.0
2020-09-14 09:55:00,234.43,234.43,233.59,234.18,86752.0,215.0139,215.0139,214.2435,214.7846,86752.0
2020-09-14 10:00:00,234.19,234.74,233.8,234.0,79408.0,214.7938,215.2982,214.4361,214.6195,79408.0
2020-09-14 10:05:00,233.91,234.55,233.72,233.97,55488.0,214.537,215.124,214.3627,214.592,55488.0
2020-09-14 10:10:00,233.98,234.48,233.33,234.02,93979.0,214.6012,215.0598,214.005,214.6379,93979.0
2020-09-14 10:15:00,234.0,235.99,233.99,235.85,116946.0,214.6195,216.4447,214.6103,216.3163,116946.0
2020-09-14 10:20:00,235.99,236.06,235.0,235.53,69473.0,216.4447,216.5089,215.5367,216.0228,69473.0
2020-09-14 10:25:00,235.39,236.02,235.02,235.22,74192.0,215.8944,216.4722,215.555,215.7385,74192.0
2020-09-14 10:30:00,235.22,235.47,234.82,235.43,56642.0,215.7385,215.9678,215.3716,215.9311,56642.0
2020-09-14 10:35:00,235.39,235.65,234.87,235.0,32775.0,215.8944,216.1329,215.4175,215.5367,32775.0
2020-09-14 10:40:00,235.09,235.53,234.71,235.42,37633.0,215.6192,216.0228,215.2707,215.9219,37633.0
2020-09-14 10:45:00,235.5,235.6,234.9,235.6,35441.0,215.9953,216.087,215.445,216.087,35441.0
2020-09-14 10:50:00,235.66,236.02,235.12,235.25,60991.0,216.142,216.4722,215.6468,215.766,60991.0
2020-09-14 10:55:00,235.2,235.58,234.91,235.39,70311.0,215.7201,216.0687,215.4541,215.8944,70311.0
2020-09-14 11:00:00,235.45,235.53,234.95,235.37,30187.0,215.9494,216.0228,215.4908,215.876,30187.0
2020-09-14 11:05:00,235.39,235.95,235.28,235.91,22486.0,215.8944,216.408,215.7935,216.3713,22486.0
2020-09-14 11:10:00,235.91,235.92,235.0,235.23,31091.0,216.3713,216.3805,215.5367,215.7476,31091.0
2020-09-14 11:15:00,235.2,235.32,234.87,235.06,49396.0,215.7201,215.8302,215.4175,215.5917,49396.0
2020-09-14 11:20:00,235.02,235.1,234.53,234.94,60793.0,215.555,215.6284,215.1056,215.4817,60793.0
2020-09-14 11:25:00,234.94,235.71,234.88,235.38,37427.0,215.4817,216.1879,215.4266,215.8852,37427.0
2020-09-14 11:30:00,235.34,235.6,235.04,235.29,38663.0,215.8485,216.087,215.5734,215.8027,38663.0
2020-09-14 11:35:00,235.43,235.82,235.22,235.58,39566.0,215.9311,216.2888,215.7385,216.0687,39566.0
2020-09-14 11:40:00,235.55,236.23,235.28,235.95,42756.0,216.0411,216.6648,215.7935,216.408,42756.0
2020-09-14 11:45:00,236.01,236.15,235.21,235.3,32729.0,216.463,216.5914,215.7293,215.8118,32729.0
2020-09-14 11:50:00,235.33,235.6,235.32,235.5,13088.0,215.8394,216.087,215.8302,215.9953,13088.0
2020-09-14 11:55:00,235.53,235.6,234.93,235.04,26003.0,216.0228,216.087,215.4725,215.5734,26003.0
2020-09-14 12:00:00,235.05,235.77,235.0,235.13,21246.0,215.5825,216.2429,215.5367,215.6559,21246.0
2020-09-14 12:05:00,235.12,235.25,234.88,234.95,37092.0,215.6468,215.766,215.4266,215.4908,37092.0
2020-09-14 12:10:00,234.99,235.19,234.85,235.08,39127.0,215.5275,215.711,215.3991,215.6101,39127.0
2020-09-14 12:15:00,235.06,235.2,234.9,234.99,25112.0,215.5917,215.7201,215.445,215.5275,25112.0
2020-09-14 12:20:00,234.97,235.28,234.73,235.0,47748.0,215.5092,215.7935,215.2891,215.5367,47748.0
2020-09-14 12:25:00,235.12,235.4,234.76,235.06,33121.0,215.6468,215.9036,215.3166,215.5917,33121.0
2020-09-14 12:30:00,235.06,235.1,234.88,235.09,23011.0,215.5917,215.6284,215.4266,215.6192,23011.0
2020-09-14 12:35:00,235.12,235.15,234.84,235.02,20961.0,215.6468,215.6743,215.3899,215.555,20961.0
2020-09-14 12:40:00,234.97,235.21,234.95,235.06,37747.0,215.5092,215.7293,215.4908,215.5917,37747.0
2020-09-14 12:45:00,235.08,235.29,235.03,235.11,25683.0,215.6101,215.8027,215.5642,215.6376,25683.0
2020-09-14 12:50:00,235.06,235.58,234.92,235.11,39304.0,215.5917,216.0687,215.4633,215.6376,39304.0
2020-09-14 12:55:00,235.18,235.8,235.17,235.79,36772.0,215.7018,216.2704,215.6926,216.2613,36772.0
2020-09-14 13:00:00,235.83,236.5,235.81,235.9,76240.0,216.2979,216.9125,216.2796,216.3621,76240.0
2020-09-14 13:05:00,235.87,236.06,235.51,235.56,31253.0,216.3346,216.5089,216.0045,216.0503,31253.0
2020-09-14 13:10:00,235.55,235.75,235.25,235.64,15418.0,216.0411,216.2246,215.766,216.1237,15418.0
2020-09-14 13:15:00,235.6,235.62,234.96,235.06,33688.0,216.087,216.1053,215.5,215.5917,33688.0
2020-09-14 13:20:00,235.13,235.27,234.68,234.92,58419.0,215.6559,215.7843,215.2432,215.4633,58419.0
2020-09-14 13:25:00,234.8,234.95,234.67,234.9,37204.0,215.3533,215.4908,215.234,215.445,37204.0
2020-09-14 13:30:00,234.91,235.11,234.24,234.39,65546.0,215.4541,215.6376,214.8396,214.9772,65546.0
2020-09-14 13:35:00,234.31,234.49,233.86,234.22,31002.0,214.9038,215.0689,214.4911,214.8213,31002.0
2020-09-14 13:40:00,234.21,234.29,233.78,233.78,25785.0,214.8121,214.8855,214.4177,214.4177,25785.0
2020-09-14 13:45:00,233.82,234.15,233.7,233.74,49084.0,214.4544,214.7571,214.3444,214.381,49084.0
2020-09-14 13:50:00,233.77,233.91,233.5,233.57,27436.0,214.4086,214.537,214.1609,214.2251,27436.0
2020-09-14 13:55:00,233.59,233.9,233.32,233.32,45707.0,214.2435,214.5278,213.9958,213.9958,45707.0
2020-09-14 14:00:00,233.33,233.45,232.97,233.33,57348.0,214.005,214.1151,213.6748,214.005,57348.0
2020-09-14 14:05:00,233.4,234.72,233.3,234.1,55245.0,214.0692,215.2799,213.9775,214.7112,55245.0
2020-09-14 14:10:00,234.08,234.11,233.5,233.75,59969.0,214.6929,214.7204,214.1609,214.3902,59969.0
2020-09-14 14:15:00,233.69,234.01,233.35,233.55,33685.0,214.3352,214.6287,214.0233,214.2068,33685.0
2020-09-14 14:20:00,233.65,234.11,233.44,234.06,30637.0,214.2985,214.7204,214.1059,214.6745,30637.0
2020-09-14 14:25:00,233.99,234.07,233.14,233.28,58218.0,214.6103,214.6837,213.8307,213.9591,58218.0
2020-09-14 14:30:00,233.22,234.19,233.21,233.5,39193.0,213.9041,214.7938,213.8949,214.1609,39193.0
2020-09-14 14:35:00,233.56,233.84,233.15,233.27,29501.0,214.216,214.4728,213.8399,213.95,29501.0
2020-09-14 14:40:00,233.33,233.68,233.01,233.35,29289.0,214.005,214.326,213.7115,214.0233,29289.0
2020-09-14 14:45:00,233.33,233.34,233.01,233.05,21771.0,214.005,214.0142,213.7115,213.7482,21771.0
2020-09-14 14:50:00,233.13,234.07,232.93,233.31,52642.0,213.8216,214.6837,213.6381,213.9867,52642.0
2020-09-14 14:55:00,233.31,233.48,232.57,233.07,53405.0,213.9867,214.1426,213.3079,213.7665,53405.0
2020-09-14 15:00:00,233.15,233.25,232.86,233.25,24539.0,213.8399,213.9316,213.5739,213.9316,24539.0
2020-09-14 15:05:00,233.2,233.44,233.0,233.36,23092.0,213.8858,214.1059,213.7023,214.0325,23092.0
2020-09-14 15:10:00,233.26,233.36,232.85,232.98,51854.0,213.9408,214.0325,213.5648,213.684,51854.0
2020-09-14 15:15:00,232.93,233.62,232.68,233.2,33167.0,213.6381,214.271,213.4088,213.8858,33167.0
2020-09-14 15:20:00,233.17,233.27,232.7,232.83,39934.0,213.8583,213.95,213.4272,213.5464,39934.0
2020-09-14 15:25:00,232.87,233.42,232.87,233.36,48279.0,213.5831,214.0875,213.5831,214.0325,48279.0
2020-09-14 15:30:00,233.33,234.0,233.25,234.0,53899.0,214.005,214.6195,213.9316,214.6195,53899.0
2020-09-14 15:35:00,233.99,234.61,233.56,234.48,91275.0,214.6103,215.179,214.216,215.0598,91275.0
2020-09-14 15:40:00,234.54,235.44,234.48,235.44,119772.0,215.1148,215.9402,215.0598,215.9402,119772.0
2020-09-14 15:45:00,235.49,237.21,235.47,237.19,139484.0,215.9861,217.5637,215.9678,217.5453,139484.0
2020-09-14 15:50:00,237.12,237.67,236.72,237.1,181030.0,217.4811,217.9856,217.1142,217.4628,181030.0
2020-09-14 15:55:00,237.06,237.59,236.23,236.23,262742.0,217.4261,217.9122,216.6648,216.6648,262742.0
2020-09-15 09:30:00,234.99,235.55,230.51,234.05,234414.0,215.5275,216.0411,211.4186,214.6654,234414.0
2020-09-15 09:35:00,234.05,235.5,233.05,233.58,103190.0,214.6654,215.9953,213.7482,214.2343,103190.0
2020-09-15 09:40:00,233.52,234.57,233.17,234.32,73973.0,214.1793,215.1423,213.8583,214.913,73973.0
2020-09-15 09:45:00,234.18,234.29,233.25,233.88,42725.0,214.7846,214.8855,213.9316,214.5095,42725.0
2020-09-15 09:50:00,233.92,234.67,233.37,234.67,72915.0,214.5461,215.234,214.0417,215.234,72915.0
2020-09-15 09:55:00,234.47,234.8,233.58,234.38,57975.0,215.0506,215.3533,214.2343,214.968,57975.0
2020-09-15 10:00:00,234.28,234.42,233.69,233.99,43438.0,214.8763,215.0047,214.3352,214.6103,43438.0
2020-09-15 10:05:00,233.99,234.59,233.69,234.47,44322.0,214.6103,215.1606,214.3352,215.0506,44322.0
2020-09-15 10:10:00,234.45,234.56,233.69,233.76,35571.0,215.0322,215.1331,214.3352,214.3994,35571.0
2020-09-15 10:15:00,233.76,235.0,233.58,234.16,63921.0,214.3994,215.5367,214.2343,214.7663,63921.0
2020-09-15 10:20:00,234.2,234.71,233.6,233.6,46494.0,214.8029,215.2707,214.2526,214.2526,46494.0
2020-09-15 10:25:00,233.62,234.19,233.6,234.1,35649.0,214.271,214.7938,214.2526,214.7112,35649.0
2020-09-15 10:30:00,234.18,234.76,233.77,233.88,53539.0,214.7846,215.3166,214.4086,214.5095,53539.0
2020-09-15 10:35:00,233.81,234.23,232.04,232.7,83610.0,214.4452,214.8305,212.8218,213.4272,83610.0
2020-09-15 10:40:00,232.7,233.28,231.92,232.01,69625.0,213.4272,213.9591,212.7118,212.7943,69625.0
2020-09-15 10:45:00,232.01,233.48,231.8,233.38,87935.0,212.7943,214.1426,212.6017,214.0509,87935.0
2020-09-15 10:50:00,233.39,233.47,231.89,232.29,86600.0,214.06,214.1334,212.6843,213.0511,86600.0
2020-09-15 10:55:00,232.22,233.18,232.22,232.93,20636.0,212.9869,213.8674,212.9869,213.6381,20636.0
2020-09-15 11:00:00,233.12,233.85,233.02,233.33,37061.0,213.8124,214.4819,213.7207,214.005,37061.0
2020-09-15 11:05:00,233.23,233.72,233.05,233.23,41000.0,213.9133,214.3627,213.7482,213.9133,41000.0
2020-09-15 11:10:00,233.3,233.57,232.84,233.31,33725.0,213.9775,214.2251,213.5556,213.9867,33725.0
2020-09-15 11:15:00,233.33,233.66,233.11,233.54,25544.0,214.005,214.3077,213.8032,214.1976,25544.0
2020-09-15 11:20:00,233.48,233.56,232.9,233.22,22654.0,214.1426,214.216,213.6106,213.9041,22654.0
2020-09-15 11:25:00,233.3,233.45,232.6,232.6,23767.0,213.9775,214.1151,213.3355,213.3355,23767.0
2020-09-15 11:30:00,232.52,233.03,232.31,232.68,42564.0,213.2621,213.7299,213.0695,213.4088,42564.0
2020-09-15 11:35:00,232.68,233.09,232.57,232.82,29579.0,213.4088,213.7849,213.3079,213.5372,29579.0
2020-09-15 11:40:00,232.79,232.9,232.45,232.67,23670.0,213.5097,213.6106,213.1979,213.3997,23670.0
2020-09-15 11:45:00,232.66,233.29,232.53,233.25,39240.0,213.3905,213.9683,213.2713,213.9316,39240.0
2020-09-15 11:50:00,233.23,233.24,232.48,232.59,32960.0,213.9133,213.9225,213.2254,213.3263,32960.0
2020-09-15 11:55:00,232.64,233.19,232.5,233.1,16440.0,213.3722,213.8766,213.2437,213.7941,16440.0
2020-09-15 12:00:00,233.05,233.21,232.92,233.1,20274.0,213.7482,213.8949,213.629,213.7941,20274.0
2020-09-15 12:05:00,233.05,233.41,232.93,232.93,24195.0,213.7482,214.0784,213.6381,213.6381,24195.0
2020-09-15 12:10:00,232.94,233.23,232.85,233.17,18803.0,213.6473,213.9133,213.5648,213.8583,18803.0
2020-09-15 12:15:00,233.2,233.33,232.97,233.29,15712.0,213.8858,214.005,213.6748,213.9683,15712.0
2020-09-15 12:20:00,233.31,233.79,232.82,233.11,43504.0,213.9867,214.4269,213.5372,213.8032,43504.0
2020-09-15 12:25:00,233.11,233.97,233.1,233.86,28155.0,213.8032,214.592,213.7941,214.4911,28155.0
2020-09-15 12:30:00,233.97,234.64,233.89,234.34,39457.0,214.592,215.2065,214.5186,214.9314,39457.0
2020-09-15 12:35:00,234.36,234.37,233.88,234.1,15525.0,214.9497,214.9589,214.5095,214.7112,15525.0
2020-09-15 12:40:00,234.24,234.7,234.24,234.48,46325.0,214.8396,215.2615,214.8396,215.0598,46325.0
2020-09-15 12:45:00,234.47,235.2,234.41,234.86,99847.0,215.0506,215.7201,214.9956,215.4083,99847.0
2020-09-15 12:50:00,234.92,235.22,234.36,234.41,85830.0,215.4633,215.7385,214.9497,214.9956,85830.0
2020-09-15 12:55:00,234.37,235.36,234.24,235.05,53073.0,214.9589,215.8669,214.8396,215.5825,53073.0
2020-09-15 13:00:00,235.0,235.28,234.67,234.67,68128.0,215.5367,215.7935,215.234,215.234,68128.0
2020-09-15 13:05:00,234.66,235.25,234.6,235.15,30160.0,215.2248,215.766,215.1698,215.6743,30160.0
2020-09-15 13:10:00,235.11,236.09,235.06,235.7,57666.0,215.6376,216.5364,215.5917,216.1787,57666.0
2020-09-15 13:15:00,235.75,236.3,235.58,236.06,31923.0,216.2246,216.729,216.0687,216.5089,31923.0
2020-09-15 13:20:00,236.1,236.49,235.97,236.22,48269.0,216.5456,216.9033,216.4264,216.6556,48269.0
2020-09-15 13:25:00,236.25,236.59,235.9,236.19,52722.0,216.6832,216.995,216.3621,216.6281,52722.0
2020-09-15 13:30:00,236.13,236.2,235.28,235.62,49407.0,216.5731,216.6373,215.7935,216.1053,49407.0
2020-09-15 13:35:00,235.67,235.95,235.44,235.95,27901.0,216.1512,216.408,215.9402,216.408,27901.0
2020-09-15 13:40:00,235.97,236.41,235.89,236.09,35372.0,216.4264,216.8299,216.353,216.5364,35372.0
2020-09-15 13:45:00,236.08,237.0,236.08,236.86,44243.0,216.5272,217.371,216.5272,217.2426,44243.0
2020-09-15 13:50:00,236.8,237.82,236.8,237.63,102572.0,217.1876,218.1231,217.1876,217.9489,102572.0
2020-09-15 13:55:00,237.59,237.59,236.56,236.8,51594.0,217.9122,217.9122,216.9675,217.1876,51594.0
2020-09-15 14:00:00,236.81,237.25,236.5,237.25,68023.0,217.1968,217.6003,216.9125,217.6003,68023.0
2020-09-15 14:05:00,237.28,237.33,236.6,236.87,53165.0,217.6279,217.6737,217.0042,217.2518,53165.0
2020-09-15 14:10:00,236.88,237.82,236.76,237.45,45587.0,217.261,218.1231,217.1509,217.7838,45587.0
2020-09-15 14:15:00,237.49,238.05,237.14,237.27,61742.0,217.8205,218.3341,217.4994,217.6187,61742.0
2020-09-15 14:20:00,237.28,237.98,237.2,237.79,76921.0,217.6279,218.2699,217.5545,218.0956,76921.0
2020-09-15 14:25:00,237.78,238.39,237.6,238.39,65297.0,218.0864,218.6459,217.9214,218.6459,65297.0
2020-09-15 14:30:00,238.37,239.17,238.23,238.76,120906.0,218.6276,219.3613,218.4992,218.9853,120906.0
2020-09-15 14:35:00,238.77,239.02,238.27,238.67,119153.0,218.9944,219.2237,218.5359,218.9027,119153.0
2020-09-15 14:40:00,238.71,238.96,238.09,238.93,65314.0,218.9394,219.1687,218.3708,219.1412,65314.0
2020-09-15 14:45:00,238.95,239.85,238.81,239.85,115640.0,219.1595,219.985,219.0311,219.985,115640.0
2020-09-15 14:50:00,239.81,239.84,239.02,239.69,84329.0,219.9483,219.9758,219.2237,219.8383,84329.0
2020-09-15 14:55:00,239.69,239.72,238.62,238.69,153686.0,219.8383,219.8658,218.8569,218.9211,153686.0
2020-09-15 15:00:00,238.75,238.98,238.5,238.89,104905.0,218.9761,219.1871,218.7468,219.1045,104905.0
2020-09-15 15:05:00,238.88,238.89,237.61,238.01,180140.0,219.0953,219.1045,217.9305,218.2974,180140.0
2020-09-15 15:10:00,238.1,238.1,237.5,237.92,99094.0,218.3799,218.3799,217.8296,218.2148,99094.0
2020-09-15 15:15:00,237.81,238.96,237.81,238.27,103039.0,218.114,219.1687,218.114,218.5359,103039.0
2020-09-15 15:20:00,238.31,238.42,237.5,237.65,94932.0,218.5725,218.6734,217.8296,217.9672,94932.0
2020-09-15 15:25:00,237.68,238.32,237.53,238.04,73736.0,217.9947,218.5817,217.8571,218.3249,73736.0
2020-09-15 15:30:00,238.05,238.1,237.42,237.52,96678.0,218.3341,218.3799,217.7563,217.848,96678.0
2020-09-15 15:35:00,237.53,237.75,236.5,236.9,101633.0,217.8571,218.0589,216.9125,217.2793,101633.0
2020-09-15 15:40:00,236.86,237.16,236.5,236.66,112364.0,217.2426,217.5178,216.9125,217.0592,112364.0
2020-09-15 15:45:00,236.64,237.48,236.56,237.42,128903.0,217.0409,217.8113,216.9675,217.7563,128903.0
2020-09-15 15:50:00,237.34,238.05,237.13,237.52,239551.0,217.6829,218.3341,217.4903,217.848,239551.0
2020-09-15 15:55:00,237.48,237.52,236.5,236.81,293461.0,217.8113,217.848,216.9125,217.1968,293461.0
2020-09-16 09:30:00,253.03,253.49,247.03,247.19,1334745.0,232.0734,232.4953,226.5703,226.7171,1334745.0
2020-09-16 09:35:00,247.09,249.36,246.3,248.99,763639.0,226.6254,228.7074,225.9008,228.368,763639.0
2020-09-16 09:40:00,248.9,254.43,248.77,253.8,908063.0,228.2855,233.3574,228.1662,232.7796,908063.0
2020-09-16 09:45:00,253.79,256.0,252.73,253.49,1167151.0,232.7705,234.7974,231.7982,232.4953,1167151.0
2020-09-16 09:50:00,253.58,255.81,253.12,254.11,549638.0,232.5778,234.6232,232.1559,233.064,549638.0
2020-09-16 09:55:00,254.11,255.0,252.33,253.82,435998.0,233.064,233.8802,231.4314,232.798,435998.0
2020-09-16 10:00:00,253.68,256.18,253.59,254.73,424240.0,232.6696,234.9625,232.587,233.6326,424240.0
2020-09-16 10:05:00,254.75,255.02,253.2,253.8,267228.0,233.6509,233.8986,232.2293,232.7796,267228.0
2020-09-16 10:10:00,253.85,254.43,252.05,253.49,315511.0,232.8255,233.3574,231.1746,232.4953,315511.0
2020-09-16 10:15:00,253.25,253.49,250.85,251.93,389079.0,232.2752,232.4953,230.074,231.0645,389079.0
2020-09-16 10:20:00,251.89,252.92,251.69,252.27,294789.0,231.0278,231.9725,230.8444,231.3763,294789.0
2020-09-16 10:25:00,252.32,252.64,251.65,252.54,230933.0,231.4222,231.7157,230.8077,231.624,230933.0
2020-09-16 10:30:00,252.36,253.33,252.02,252.55,271733.0,231.4589,232.3486,231.147,231.6332,271733.0
2020-09-16 10:35:00,252.55,252.71,250.12,250.4,280287.0,231.6332,231.7799,229.4044,229.6612,280287.0
2020-09-16 10:40:00,250.2,251.05,250.2,250.64,185298.0,229.4778,230.2574,229.4778,229.8813,185298.0
2020-09-16 10:45:00,250.54,250.58,247.8,248.77,305058.0,229.7896,229.8263,227.2766,228.1662,305058.0
2020-09-16 10:50:00,248.78,249.67,248.42,249.52,203362.0,228.1754,228.9917,227.8452,228.8541,203362.0
2020-09-16 10:55:00,249.59,249.59,247.7,248.12,195737.0,228.9183,228.9183,227.1848,227.5701,195737.0
2020-09-16 11:00:00,248.06,250.59,247.94,250.42,188755.0,227.515,229.8355,227.405,229.6796,188755.0
2020-09-16 11:05:00,250.49,250.56,249.35,249.76,126054.0,229.7438,229.808,228.6982,229.0742,126054.0
2020-09-16 11:10:00,249.9,251.5,249.83,250.48,187688.0,229.2026,230.6701,229.1384,229.7346,187688.0
2020-09-16 11:15:00,250.5,251.79,250.34,251.27,126155.0,229.7529,230.9361,229.6062,230.4592,126155.0
2020-09-16 11:20:00,251.27,251.87,250.69,250.8,88283.0,230.4592,231.0095,229.9272,230.0281,88283.0
2020-09-16 11:25:00,250.78,251.18,249.8,251.07,153990.0,230.0097,230.3766,229.1109,230.2757,153990.0
2020-09-16 11:30:00,250.97,251.95,250.96,251.64,104795.0,230.184,231.0828,230.1748,230.7985,104795.0
2020-09-16 11:35:00,251.64,251.7,250.45,250.69,56550.0,230.7985,230.8536,229.7071,229.9272,56550.0
2020-09-16 11:40:00,250.61,251.37,250.43,251.3,35009.0,229.8538,230.5509,229.6887,230.4867,35009.0
2020-09-16 11:45:00,251.3,251.6,250.7,250.88,42048.0,230.4867,230.7618,229.9364,230.1015,42048.0
2020-09-16 11:50:00,250.74,250.74,249.81,250.31,60679.0,229.9731,229.9731,229.1201,229.5787,60679.0
2020-09-16 11:55:00,250.32,250.34,248.32,249.29,138135.0,229.5878,229.6062,227.7535,228.6432,138135.0
2020-09-16 12:00:00,249.12,250.33,249.04,249.75,72210.0,228.4872,229.597,228.4139,229.0651,72210.0
2020-09-16 12:05:00,249.67,250.28,248.94,250.24,56669.0,228.9917,229.5512,228.3221,229.5145,56669.0
2020-09-16 12:10:00,250.25,250.68,249.62,250.12,72650.0,229.5236,229.918,228.9458,229.4044,72650.0
2020-09-16 12:15:00,250.09,250.37,249.94,250.29,44320.0,229.3769,229.6337,229.2393,229.5603,44320.0
2020-09-16 12:20:00,250.3,250.86,250.07,250.38,56119.0,229.5695,230.0831,229.3586,229.6429,56119.0
2020-09-16 12:25:00,250.38,251.0,250.22,250.69,108029.0,229.6429,230.2115,229.4961,229.9272,108029.0
2020-09-16 12:30:00,250.64,251.67,250.63,251.31,65811.0,229.8813,230.826,229.8722,230.4959,65811.0
2020-09-16 12:35:00,251.26,251.88,251.25,251.72,53352.0,230.45,231.0186,230.4408,230.8719,53352.0
2020-09-16 12:40:00,251.66,251.7,250.93,251.12,66238.0,230.8169,230.8536,230.1473,230.3216,66238.0
2020-09-16 12:45:00,251.15,251.8,250.25,250.47,73845.0,230.3491,230.9453,229.5236,229.7254,73845.0
2020-09-16 12:50:00,250.38,251.62,250.26,251.29,49863.0,229.6429,230.7802,229.5328,230.4775,49863.0
2020-09-16 12:55:00,251.35,251.61,250.81,250.9,52578.0,230.5325,230.771,230.0373,230.1198,52578.0
2020-09-16 13:00:00,250.93,251.2,250.63,250.96,61086.0,230.1473,230.395,229.8722,230.1748,61086.0
2020-09-16 13:05:00,250.96,251.26,250.81,250.94,50255.0,230.1748,230.45,230.0373,230.1565,50255.0
2020-09-16 13:10:00,250.83,251.11,250.46,250.74,36760.0,230.0556,230.3124,229.7163,229.9731,36760.0
2020-09-16 13:15:00,250.72,250.74,249.9,249.97,68130.0,229.9547,229.9731,229.2026,229.2668,68130.0
2020-09-16 13:20:00,249.96,250.19,249.56,250.08,77233.0,229.2577,229.4686,228.8908,229.3677,77233.0
2020-09-16 13:25:00,250.1,250.1,249.28,249.33,43133.0,229.3861,229.3861,228.634,228.6798,43133.0
2020-09-16 13:30:00,249.36,249.7,248.5,248.88,81140.0,228.7074,229.0192,227.9186,228.2671,81140.0
2020-09-16 13:35:00,248.84,249.01,248.4,248.55,60784.0,228.2304,228.3863,227.8269,227.9644,60784.0
2020-09-16 13:40:00,248.5,248.7,248.0,248.4,66065.0,227.9186,228.102,227.46,227.8269,66065.0
2020-09-16 13:45:00,248.35,249.23,248.25,248.94,53830.0,227.781,228.5881,227.6893,228.3221,53830.0
2020-09-16 13:50:00,248.93,249.66,248.88,249.42,48180.0,228.313,228.9825,228.2671,228.7624,48180.0
2020-09-16 13:55:00,249.39,249.5,249.01,249.33,30224.0,228.7349,228.8358,228.3863,228.6798,30224.0
2020-09-16 14:00:00,249.2,250.53,249.08,249.83,60308.0,228.5606,229.7805,228.4505,229.1384,60308.0
2020-09-16 14:05:00,249.9,250.82,249.41,250.06,45745.0,229.2026,230.0464,228.7532,229.3494,45745.0
2020-09-16 14:10:00,250.06,251.12,250.06,250.9,45544.0,229.3494,230.3216,229.3494,230.1198,45544.0
2020-09-16 14:15:00,250.88,252.46,250.88,252.4,94791.0,230.1015,231.5506,230.1015,231.4956,94791.0
2020-09-16 14:20:00,252.34,252.77,251.85,252.14,130425.0,231.4405,231.8349,230.9911,231.2571,130425.0
2020-09-16 14:25:00,252.19,252.95,251.66,252.52,80649.0,231.303,232.0,230.8169,231.6056,80649.0
2020-09-16 14:30:00,252.58,253.09,252.11,252.56,67841.0,231.6607,232.1284,231.2296,231.6423,67841.0
2020-09-16 14:35:00,252.47,253.29,252.34,253.04,59453.0,231.5598,232.3119,231.4405,232.0826,59453.0
2020-09-16 14:40:00,252.98,253.13,252.31,252.37,40492.0,232.0275,232.1651,231.413,231.4681,40492.0
2020-09-16 14:45:00,252.41,252.41,251.44,252.1,88364.0,231.5047,231.5047,230.6151,231.2204,88364.0
2020-09-16 14:50:00,252.1,252.61,251.7,251.96,74306.0,231.2204,231.6882,230.8536,231.092,74306.0
2020-09-16 14:55:00,251.99,252.18,251.28,252.01,62453.0,231.1195,231.2938,230.4683,231.1379,62453.0
2020-09-16 15:00:00,252.08,252.78,251.84,252.6,54153.0,231.2021,231.8441,230.982,231.679,54153.0
2020-09-16 15:05:00,252.53,252.64,251.31,251.31,57429.0,231.6148,231.7157,230.4959,230.4959,57429.0
2020-09-16 15:10:00,251.4,251.64,250.03,250.6,109792.0,230.5784,230.7985,229.3219,229.8447,109792.0
2020-09-16 15:15:00,250.47,251.39,250.38,251.31,64350.0,229.7254,230.5692,229.6429,230.4959,64350.0
2020-09-16 15:20:00,251.2,251.89,250.69,250.8,54045.0,230.395,231.0278,229.9272,230.0281,54045.0
2020-09-16 15:25:00,250.74,251.14,250.1,250.16,65462.0,229.9731,230.3399,229.3861,229.4411,65462.0
2020-09-16 15:30:00,250.24,250.47,249.05,249.66,113524.0,229.5145,229.7254,228.423,228.9825,113524.0
2020-09-16 15:35:00,249.58,250.58,249.58,250.31,86931.0,228.9091,229.8263,228.9091,229.5787,86931.0
2020-09-16 15:40:00,250.2,251.46,249.82,250.74,100652.0,229.4778,230.6334,229.1293,229.9731,100652.0
2020-09-16 15:45:00,250.7,251.23,249.3,249.63,109251.0,229.9364,230.4225,228.6523,228.955,109251.0
2020-09-16 15:50:00,249.79,250.5,249.23,250.44,143696.0,229.1017,229.7529,228.5881,229.6979,143696.0
2020-09-16 15:55:00,250.47,250.66,249.86,250.41,215396.0,229.7254,229.8997,229.1659,229.6704,215396.0
2020-09-17 09:30:00,242.63,247.49,242.11,246.99,293879.0,222.5348,226.9922,222.0578,226.5336,293879.0
2020-09-17 09:35:00,246.99,248.04,246.21,247.35,86629.0,226.5336,227.4967,225.8182,226.8638,86629.0
2020-09-17 09:40:00,247.25,249.8,247.25,249.31,129862.0,226.7721,229.1109,226.7721,228.6615,129862.0
2020-09-17 09:45:00,249.3,249.79,247.31,248.33,139224.0,228.6523,229.1017,226.8271,227.7627,139224.0
2020-09-17 09:50:00,248.42,248.86,247.08,247.66,90779.0,227.8452,228.2488,226.6162,227.1482,90779.0
2020-09-17 09:55:00,247.62,248.94,246.64,248.86,70594.0,227.1115,228.3221,226.2126,228.2488,70594.0
2020-09-17 10:00:00,248.86,249.39,247.77,248.01,54787.0,228.2488,228.7349,227.249,227.4692,54787.0
2020-09-17 10:05:00,247.97,249.23,247.96,248.18,45304.0,227.4325,228.5881,227.4233,227.6251,45304.0
2020-09-17 10:10:00,248.18,248.82,247.8,248.15,35307.0,227.6251,228.2121,227.2766,227.5976,35307.0
2020-09-17 10:15:00,248.17,248.18,247.16,247.49,37881.0,227.6159,227.6251,226.6896,226.9922,37881.0
2020-09-17 10:20:00,247.58,248.0,247.15,247.36,41293.0,227.0748,227.46,226.6804,226.873,41293.0
2020-09-17 10:25:00,247.34,247.89,247.05,247.4,23799.0,226.8547,227.3591,226.5887,226.9097,23799.0
2020-09-17 10:30:00,247.26,248.03,247.11,247.74,25157.0,226.7813,227.4875,226.6437,227.2215,25157.0
2020-09-17 10:35:00,247.6,247.88,246.77,246.77,27692.0,227.0931,227.3499,226.3319,226.3319,27692.0
2020-09-17 10:40:00,246.76,247.39,246.37,246.69,42716.0,226.3227,226.9005,225.965,226.2585,42716.0
2020-09-17 10:45:00,246.69,247.23,246.32,247.0,48801.0,226.2585,226.7538,225.9191,226.5428,48801.0
2020-09-17 10:50:00,246.96,247.48,246.82,247.01,30381.0,226.5061,226.9831,226.3777,226.552,30381.0
2020-09-17 10:55:00,247.04,247.05,246.47,246.53,21376.0,226.5795,226.5887,226.0567,226.1117,21376.0
2020-09-17 11:00:00,246.54,247.11,246.14,246.14,29967.0,226.1209,226.6437,225.754,225.754,29967.0
2020-09-17 11:05:00,246.14,246.93,246.06,246.35,30385.0,225.754,226.4786,225.6807,225.9467,30385.0
2020-09-17 11:10:00,246.4,246.79,245.57,246.02,32038.0,225.9925,226.3502,225.2313,225.644,32038.0
2020-09-17 11:15:00,246.09,246.57,245.9,246.38,30497.0,225.7082,226.1484,225.5339,225.9742,30497.0
2020-09-17 11:20:00,246.4,246.75,245.88,246.55,30328.0,225.9925,226.3135,225.5156,226.1301,30328.0
2020-09-17 11:25:00,246.57,246.64,245.9,246.32,21533.0,226.1484,226.2126,225.5339,225.9191,21533.0
2020-09-17 11:30:00,246.33,246.83,245.97,246.69,25062.0,225.9283,226.3869,225.5981,226.2585,25062.0
2020-09-17 11:35:00,246.8,247.04,246.4,246.99,12742.0,226.3594,226.5795,225.9925,226.5336,12742.0
2020-09-17 11:40:00,247.12,247.12,246.56,246.72,13438.0,226.6529,226.6529,226.1393,226.286,13438.0
2020-09-17 11:45:00,246.77,247.45,246.65,247.2,22503.0,226.3319,226.9555,226.2218,226.7263,22503.0
2020-09-17 11:50:00,247.15,247.41,247.03,247.33,12923.0,226.6804,226.9189,226.5703,226.8455,12923.0
2020-09-17 11:55:00,247.38,247.65,246.37,246.38,28124.0,226.8913,227.139,225.965,225.9742,28124.0
2020-09-17 12:00:00,246.33,246.33,244.97,245.02,49735.0,225.9283,225.9283,224.6809,224.7268,49735.0
2020-09-17 12:05:00,245.05,245.37,244.16,244.65,46265.0,224.7543,225.0478,223.938,224.3875,46265.0
2020-09-17 12:10:00,244.69,244.81,243.77,243.82,27957.0,224.4241,224.5342,223.5803,223.6262,27957.0
2020-09-17 12:15:00,243.91,244.0,243.24,243.79,31315.0,223.7087,223.7913,223.0942,223.5987,31315.0
2020-09-17 12:20:00,243.71,243.94,242.9,243.09,38656.0,223.5253,223.7363,222.7824,222.9567,38656.0
2020-09-17 12:25:00,243.18,243.99,242.99,243.94,34215.0,223.0392,223.7821,222.8649,223.7363,34215.0
2020-09-17 12:30:00,243.9,244.48,243.71,244.17,19518.0,223.6996,224.2315,223.5253,223.9472,19518.0
2020-09-17 12:35:00,244.43,245.0,244.15,244.64,21639.0,224.1857,224.7085,223.9289,224.3783,21639.0
2020-09-17 12:40:00,244.64,245.01,244.53,244.84,16332.0,224.3783,224.7176,224.2774,224.5617,16332.0
2020-09-17 12:45:00,244.74,244.95,244.56,244.6,21345.0,224.47,224.6626,224.3049,224.3416,21345.0
2020-09-17 12:50:00,244.52,245.14,244.33,244.92,22591.0,224.2682,224.8369,224.094,224.6351,22591.0
2020-09-17 12:55:00,244.83,245.25,244.65,245.23,21695.0,224.5525,224.9378,224.3875,224.9194,21695.0
2020-09-17 13:00:00,245.15,245.26,245.01,245.15,15817.0,224.846,224.9469,224.7176,224.846,15817.0
2020-09-17 13:05:00,244.99,245.16,244.68,244.68,8202.0,224.6993,224.8552,224.415,224.415,8202.0
2020-09-17 13:10:00,244.81,244.93,244.61,244.66,10360.0,224.5342,224.6443,224.3508,224.3966,10360.0
2020-09-17 13:15:00,244.66,244.74,244.06,244.32,11060.0,224.3966,224.47,223.8463,224.0848,11060.0
2020-09-17 13:20:00,244.26,244.37,243.72,243.92,9361.0,224.0298,224.1306,223.5345,223.7179,9361.0
2020-09-17 13:25:00,243.98,244.23,243.95,244.2,13419.0,223.7729,224.0022,223.7454,223.9747,13419.0
2020-09-17 13:30:00,244.18,244.73,244.03,244.68,25483.0,223.9564,224.4608,223.8188,224.415,25483.0
2020-09-17 13:35:00,244.62,244.67,244.31,244.63,22074.0,224.3599,224.4058,224.0756,224.3691,22074.0
2020-09-17 13:40:00,244.65,245.15,244.45,244.99,33756.0,224.3875,224.846,224.204,224.6993,33756.0
2020-09-17 13:45:00,244.99,245.33,244.71,245.25,37980.0,224.6993,225.0111,224.4425,224.9378,37980.0
2020-09-17 13:50:00,245.31,245.31,244.82,245.05,26806.0,224.9928,224.9928,224.5434,224.7543,26806.0
2020-09-17 13:55:00,245.05,245.05,244.59,244.69,25434.0,224.7543,224.7543,224.3324,224.4241,25434.0
2020-09-17 14:00:00,244.69,245.11,244.69,245.11,24895.0,224.4241,224.8094,224.4241,224.8094,24895.0
2020-09-17 14:05:00,245.07,245.25,244.79,244.82,20940.0,224.7727,224.9378,224.5159,224.5434,20940.0
2020-09-17 14:10:00,244.8,245.21,244.5,244.7,36252.0,224.525,224.9011,224.2499,224.4333,36252.0
2020-09-17 14:15:00,244.67,244.8,244.2,244.28,33989.0,224.4058,224.525,223.9747,224.0481,33989.0
2020-09-17 14:20:00,244.29,244.81,244.2,244.58,16267.0,224.0573,224.5342,223.9747,224.3232,16267.0
2020-09-17 14:25:00,244.61,244.76,244.03,244.03,12283.0,224.3508,224.4883,223.8188,223.8188,12283.0
2020-09-17 14:30:00,244.0,244.45,243.93,244.36,12918.0,223.7913,224.204,223.7271,224.1215,12918.0
2020-09-17 14:35:00,244.3,244.45,244.0,244.26,8122.0,224.0664,224.204,223.7913,224.0298,8122.0
2020-09-17 14:40:00,244.18,244.45,244.06,244.31,13387.0,223.9564,224.204,223.8463,224.0756,13387.0
2020-09-17 14:45:00,244.3,244.54,244.22,244.22,8813.0,224.0664,224.2866,223.9931,223.9931,8813.0
2020-09-17 14:50:00,244.15,244.35,243.85,244.15,8934.0,223.9289,224.1123,223.6537,223.9289,8934.0
2020-09-17 14:55:00,244.11,244.26,243.87,243.98,11092.0,223.8922,224.0298,223.6721,223.7729,11092.0
2020-09-17 15:00:00,244.03,244.17,242.85,242.85,36152.0,223.8188,223.9472,222.7365,222.7365,36152.0
2020-09-17 15:05:00,242.84,243.63,242.84,243.57,37750.0,222.7274,223.4519,222.7274,223.3969,37750.0
2020-09-17 15:10:00,243.54,243.94,243.48,243.7,26449.0,223.3694,223.7363,223.3144,223.5161,26449.0
2020-09-17 15:15:00,243.56,243.63,242.4,242.46,41018.0,223.3877,223.4519,222.3238,222.3788,41018.0
2020-09-17 15:20:00,242.54,243.17,242.48,243.01,27977.0,222.4522,223.03,222.3972,222.8833,27977.0
2020-09-17 15:25:00,242.95,242.96,242.57,242.62,41602.0,222.8283,222.8374,222.4797,222.5256,41602.0
2020-09-17 15:30:00,242.53,243.47,242.5,243.47,30430.0,222.443,223.3052,222.4155,223.3052,30430.0
2020-09-17 15:35:00,243.48,244.32,243.46,244.09,43820.0,223.3144,224.0848,223.296,223.8738,43820.0
2020-09-17 15:40:00,244.12,244.21,243.75,243.84,38819.0,223.9013,223.9839,223.562,223.6445,38819.0
2020-09-17 15:45:00,243.84,244.11,243.23,244.0,48448.0,223.6445,223.8922,223.0851,223.7913,48448.0
2020-09-17 15:50:00,243.98,244.26,243.71,244.05,86521.0,223.7729,224.0298,223.5253,223.8371,86521.0
2020-09-17 15:55:00,243.98,244.3,243.81,244.14,123737.0,223.7729,224.0664,223.617,223.9197,123737.0
2020-09-18 09:30:00,242.97,243.94,242.21,242.51,315269.0,222.8466,223.7363,222.1495,222.4247,315269.0
2020-09-18 09:35:00,242.31,243.75,242.25,243.63,66158.0,222.2413,223.562,222.1862,223.4519,66158.0
2020-09-18 09:40:00,243.65,244.53,243.22,244.37,56023.0,223.4703,224.2774,223.0759,224.1306,56023.0
2020-09-18 09:45:00,244.39,245.5,243.94,244.85,56436.0,224.149,225.1671,223.7363,224.5709,56436.0
2020-09-18 09:50:00,244.91,246.09,244.37,245.82,52290.0,224.6259,225.7082,224.1306,225.4605,52290.0
2020-09-18 09:55:00,245.82,246.12,245.21,245.31,65287.0,225.4605,225.7357,224.9011,224.9928,65287.0
2020-09-18 10:00:00,245.21,245.98,245.15,245.98,37698.0,224.9011,225.6073,224.846,225.6073,37698.0
2020-09-18 10:05:00,245.92,247.67,245.78,247.6,57859.0,225.5523,227.1573,225.4239,227.0931,57859.0
2020-09-18 10:10:00,247.56,247.56,246.58,247.06,43705.0,227.0564,227.0564,226.1576,226.5978,43705.0
2020-09-18 10:15:00,247.12,247.91,247.01,247.6,56141.0,226.6529,227.3775,226.552,227.0931,56141.0
2020-09-18 10:20:00,247.74,248.1,247.25,248.05,66025.0,227.2215,227.5517,226.7721,227.5059,66025.0
2020-09-18 10:25:00,247.96,248.2,247.26,247.91,52287.0,227.4233,227.6434,226.7813,227.3775,52287.0
2020-09-18 10:30:00,247.9,247.91,246.88,247.12,51510.0,227.3683,227.3775,226.4328,226.6529,51510.0
2020-09-18 10:35:00,247.01,247.2,246.09,246.83,31975.0,226.552,226.7263,225.7082,226.3869,31975.0
2020-09-18 10:40:00,246.99,247.5,246.35,247.28,34892.0,226.5336,227.0014,225.9467,226.7996,34892.0
2020-09-18 10:45:00,247.37,247.37,246.28,246.47,35366.0,226.8822,226.8822,225.8825,226.0567,35366.0
2020-09-18 10:50:00,246.47,246.48,245.66,245.67,31710.0,226.0567,226.0659,225.3138,225.323,31710.0
2020-09-18 10:55:00,245.77,246.35,245.46,246.13,22241.0,225.4147,225.9467,225.1304,225.7449,22241.0
2020-09-18 11:00:00,246.13,246.32,245.27,245.84,26671.0,225.7449,225.9191,224.9561,225.4789,26671.0
2020-09-18 11:05:00,245.84,246.62,245.79,245.94,30529.0,225.4789,226.1943,225.433,225.5706,30529.0
2020-09-18 11:10:00,245.91,246.05,245.16,245.49,25669.0,225.5431,225.6715,224.8552,225.1579,25669.0
2020-09-18 11:15:00,245.68,246.23,245.58,245.91,25634.0,225.3321,225.8366,225.2404,225.5431,25634.0
2020-09-18 11:20:00,246.0,247.0,245.92,246.86,26703.0,225.6256,226.5428,225.5523,226.4144,26703.0
2020-09-18 11:25:00,246.86,247.0,246.29,246.87,44918.0,226.4144,226.5428,225.8916,226.4236,44918.0
2020-09-18 11:30:00,246.97,247.16,246.29,246.29,23919.0,226.5153,226.6896,225.8916,225.8916,23919.0
2020-09-18 11:35:00,246.48,246.92,246.29,246.83,19020.0,226.0659,226.4694,225.8916,226.3869,19020.0
2020-09-18 11:40:00,246.93,246.94,245.88,245.9,27255.0,226.4786,226.4878,225.5156,225.5339,27255.0
2020-09-18 11:45:00,245.9,246.57,245.9,246.33,21087.0,225.5339,226.1484,225.5339,225.9283,21087.0
2020-09-18 11:50:00,246.39,246.91,246.07,246.07,39593.0,225.9833,226.4603,225.6898,225.6898,39593.0
2020-09-18 11:55:00,246.04,246.28,245.72,245.83,21188.0,225.6623,225.8825,225.3688,225.4697,21188.0
2020-09-18 12:00:00,245.8,246.09,245.53,245.87,14360.0,225.4422,225.7082,225.1946,225.5064,14360.0
2020-09-18 12:05:00,245.95,246.19,245.67,245.84,14221.0,225.5798,225.7999,225.323,225.4789,14221.0
2020-09-18 12:10:00,245.85,246.1,245.05,245.14,19398.0,225.4881,225.7174,224.7543,224.8369,19398.0
2020-09-18 12:15:00,245.01,245.26,244.72,244.84,26927.0,224.7176,224.9469,224.4517,224.5617,26927.0
2020-09-18 12:20:00,244.89,245.0,244.44,244.72,19577.0,224.6076,224.7085,224.1948,224.4517,19577.0
2020-09-18 12:25:00,244.66,244.75,244.3,244.57,33191.0,224.3966,224.4792,224.0664,224.3141,33191.0
2020-09-18 12:30:00,244.57,245.02,244.41,245.02,20652.0,224.3141,224.7268,224.1673,224.7268,20652.0
2020-09-18 12:35:00,245.1,245.19,244.45,244.65,22572.0,224.8002,224.8827,224.204,224.3875,22572.0
2020-09-18 12:40:00,244.6,244.63,243.76,244.02,30624.0,224.3416,224.3691,223.5712,223.8096,30624.0
2020-09-18 12:45:00,244.0,244.59,243.96,244.15,27628.0,223.7913,224.3324,223.7546,223.9289,27628.0
2020-09-18 12:50:00,244.1,244.5,243.87,244.33,21529.0,223.883,224.2499,223.6721,224.094,21529.0
2020-09-18 12:55:00,244.33,244.55,244.12,244.55,14692.0,224.094,224.2957,223.9013,224.2957,14692.0
2020-09-18 13:00:00,244.61,244.7,244.17,244.61,12109.0,224.3508,224.4333,223.9472,224.3508,12109.0
2020-09-18 13:05:00,244.63,244.63,244.28,244.48,12934.0,224.3691,224.3691,224.0481,224.2315,12934.0
2020-09-18 13:10:00,244.46,244.8,244.23,244.38,20934.0,224.2132,224.525,224.0022,224.1398,20934.0
2020-09-18 13:15:00,244.38,244.38,243.87,244.03,39067.0,224.1398,224.1398,223.6721,223.8188,39067.0
2020-09-18 13:20:00,244.0,244.15,243.79,243.97,20012.0,223.7913,223.9289,223.5987,223.7638,20012.0
2020-09-18 13:25:00,243.82,243.85,243.12,243.13,37988.0,223.6262,223.6537,222.9842,222.9933,37988.0
2020-09-18 13:30:00,243.11,243.86,242.5,243.73,35165.0,222.975,223.6629,222.4155,223.5436,35165.0
2020-09-18 13:35:00,243.81,243.83,243.15,243.74,19659.0,223.617,223.6354,223.0117,223.5528,19659.0
2020-09-18 13:40:00,243.83,243.93,243.33,243.64,13319.0,223.6354,223.7271,223.1768,223.4611,13319.0
2020-09-18 13:45:00,243.69,243.95,243.49,243.56,11512.0,223.507,223.7454,223.3235,223.3877,11512.0
2020-09-18 13:50:00,243.64,243.73,243.19,243.57,11490.0,223.4611,223.5436,223.0484,223.3969,11490.0
2020-09-18 13:55:00,243.61,243.63,243.17,243.28,18870.0,223.4336,223.4519,223.03,223.1309,18870.0
2020-09-18 14:00:00,243.23,243.48,243.16,243.31,26721.0,223.0851,223.3144,223.0209,223.1584,26721.0
2020-09-18 14:05:00,243.28,243.59,243.18,243.18,19818.0,223.1309,223.4152,223.0392,223.0392,19818.0
2020-09-18 14:10:00,243.22,243.42,243.1,243.39,26015.0,223.0759,223.2593,222.9658,223.2318,26015.0
2020-09-18 14:15:00,243.31,243.42,242.44,242.6,26144.0,223.1584,223.2593,222.3605,222.5072,26144.0
2020-09-18 14:20:00,242.67,243.25,242.55,243.23,14956.0,222.5714,223.1034,222.4614,223.0851,14956.0
2020-09-18 14:25:00,243.16,243.25,242.8,242.82,23023.0,223.0209,223.1034,222.6907,222.709,23023.0
2020-09-18 14:30:00,242.83,243.01,242.65,242.82,11671.0,222.7182,222.8833,222.5531,222.709,11671.0
2020-09-18 14:35:00,242.9,243.02,242.78,242.94,13446.0,222.7824,222.8925,222.6723,222.8191,13446.0
2020-09-18 14:40:00,243.0,243.02,242.47,242.71,16976.0,222.8741,222.8925,222.388,222.6081,16976.0
2020-09-18 14:45:00,242.77,242.99,242.69,242.9,17578.0,222.6632,222.8649,222.5898,222.7824,17578.0
2020-09-18 14:50:00,242.89,243.16,242.65,242.94,22862.0,222.7732,223.0209,222.5531,222.8191,22862.0
2020-09-18 14:55:00,242.92,243.14,242.87,243.11,11610.0,222.8007,223.0025,222.7549,222.975,11610.0
2020-09-18 15:00:00,243.14,243.75,243.0,243.68,16784.0,223.0025,223.562,222.8741,223.4978,16784.0
2020-09-18 15:05:00,243.59,243.76,243.28,243.5,22275.0,223.4152,223.5712,223.1309,223.3327,22275.0
2020-09-18 15:10:00,243.48,243.59,242.9,243.06,25250.0,223.3144,223.4152,222.7824,222.9291,25250.0
2020-09-18 15:15:00,242.97,243.28,242.88,243.08,24303.0,222.8466,223.1309,222.764,222.9475,24303.0
2020-09-18 15:20:00,243.11,243.2,242.73,243.1,16094.0,222.975,223.0575,222.6265,222.9658,16094.0
2020-09-18 15:25:00,243.21,243.58,243.0,243.36,26124.0,223.0667,223.4061,222.8741,223.2043,26124.0
2020-09-18 15:30:00,243.36,243.64,243.04,243.54,49254.0,223.2043,223.4611,222.9108,223.3694,49254.0
2020-09-18 15:35:00,243.38,243.44,242.88,243.22,31426.0,223.2226,223.2777,222.764,223.0759,31426.0
2020-09-18 15:40:00,243.22,243.22,242.45,242.45,37845.0,223.0759,223.0759,222.3697,222.3697,37845.0
2020-09-18 15:45:00,242.47,243.43,242.46,243.11,57941.0,222.388,223.2685,222.3788,222.975,57941.0
2020-09-18 15:50:00,242.93,242.93,241.95,242.78,83196.0,222.8099,222.8099,221.9111,222.6723,83196.0
2020-09-18 15:55:00,242.74,243.14,242.61,242.63,91894.0,222.6356,223.0025,222.5164,222.5348,91894.0
2020-09-21 09:30:00,237.95,238.56,236.18,236.73,175308.0,218.2424,218.8018,216.619,217.1234,175308.0
2020-09-21 09:35:00,236.87,236.97,234.27,234.62,84805.0,217.2518,217.3435,214.8672,215.1882,84805.0
2020-09-21 09:40:00,234.54,235.55,233.69,235.15,83216.0,215.1148,216.0411,214.3352,215.6743,83216.0
2020-09-21 09:45:00,235.09,236.83,235.05,236.55,80868.0,215.6192,217.2151,215.5825,216.9583,80868.0
2020-09-21 09:50:00,236.55,237.96,236.29,236.77,67279.0,216.9583,218.2515,216.7198,217.1601,67279.0
2020-09-21 09:55:00,236.71,237.22,236.0,236.65,45966.0,217.1051,217.5728,216.4539,217.05,45966.0
2020-09-21 10:00:00,236.64,237.3,234.82,235.24,46499.0,217.0409,217.6462,215.3716,215.7568,46499.0
2020-09-21 10:05:00,235.2,235.55,234.05,234.44,66002.0,215.7201,216.0411,214.6654,215.0231,66002.0
2020-09-21 10:10:00,234.42,235.3,234.31,235.02,60420.0,215.0047,215.8118,214.9038,215.555,60420.0
2020-09-21 10:15:00,234.75,235.11,234.21,234.41,60495.0,215.3074,215.6376,214.8121,214.9956,60495.0
2020-09-21 10:20:00,234.5,234.77,233.79,234.33,76619.0,215.0781,215.3257,214.4269,214.9222,76619.0
2020-09-21 10:25:00,234.44,234.76,233.57,233.99,41621.0,215.0231,215.3166,214.2251,214.6103,41621.0
2020-09-21 10:30:00,233.96,233.96,232.69,232.75,54930.0,214.5828,214.5828,213.418,213.473,54930.0
2020-09-21 10:35:00,232.9,232.9,231.5,231.5,71077.0,213.6106,213.6106,212.3266,212.3266,71077.0
2020-09-21 10:40:00,231.49,232.7,230.27,232.43,94388.0,212.3174,213.4272,211.1984,213.1795,94388.0
2020-09-21 10:45:00,232.31,233.6,232.2,233.45,42677.0,213.0695,214.2526,212.9686,214.1151,42677.0
2020-09-21 10:50:00,233.43,233.88,233.0,233.56,23218.0,214.0967,214.5095,213.7023,214.216,23218.0
2020-09-21 10:55:00,233.74,234.17,233.54,233.83,28029.0,214.381,214.7754,214.1976,214.4636,28029.0
2020-09-21 11:00:00,233.81,235.38,233.77,235.37,36408.0,214.4452,215.8852,214.4086,215.876,36408.0
2020-09-21 11:05:00,235.27,236.05,235.22,235.87,40182.0,215.7843,216.4997,215.7385,216.3346,40182.0
2020-09-21 11:10:00,235.89,236.0,235.23,235.43,26978.0,216.353,216.4539,215.7476,215.9311,26978.0
2020-09-21 11:15:00,235.37,235.59,233.75,233.86,54635.0,215.876,216.0778,214.3902,214.4911,54635.0
2020-09-21 11:20:00,233.89,234.22,233.5,234.19,37560.0,214.5186,214.8213,214.1609,214.7938,37560.0
2020-09-21 11:25:00,234.21,234.46,233.6,234.28,25609.0,214.8121,215.0414,214.2526,214.8763,25609.0
2020-09-21 11:30:00,234.32,234.65,233.87,234.24,21885.0,214.913,215.2157,214.5003,214.8396,21885.0
2020-09-21 11:35:00,234.18,234.99,234.1,234.6,17882.0,214.7846,215.5275,214.7112,215.1698,17882.0
2020-09-21 11:40:00,234.67,235.17,234.37,234.56,9898.0,215.234,215.6926,214.9589,215.1331,9898.0
2020-09-21 11:45:00,234.56,235.7,234.56,235.61,16238.0,215.1331,216.1787,215.1331,216.0962,16238.0
2020-09-21 11:50:00,235.6,236.7,235.53,236.7,28976.0,216.087,217.0959,216.0228,217.0959,28976.0
2020-09-21 11:55:00,236.62,236.98,236.03,236.88,29904.0,217.0225,217.3527,216.4814,217.261,29904.0
2020-09-21 12:00:00,236.88,237.36,236.74,237.36,31843.0,217.261,217.7012,217.1326,217.7012,31843.0
2020-09-21 12:05:00,237.3,237.58,237.13,237.28,29008.0,217.6462,217.903,217.4903,217.6279,29008.0
2020-09-21 12:10:00,237.26,237.32,236.55,236.65,44322.0,217.6095,217.6645,216.9583,217.05,44322.0
2020-09-21 12:15:00,236.76,237.48,236.53,237.19,23221.0,217.1509,217.8113,216.94,217.5453,23221.0
2020-09-21 12:20:00,237.23,237.39,236.75,237.25,18710.0,217.582,217.7287,217.1418,217.6003,18710.0
2020-09-21 12:25:00,237.3,237.99,237.22,237.68,33782.0,217.6462,218.2791,217.5728,217.9947,33782.0
2020-09-21 12:30:00,237.69,237.69,236.79,236.96,22485.0,218.0039,218.0039,217.1784,217.3344,22485.0
2020-09-21 12:35:00,237.12,237.95,237.11,237.84,24039.0,217.4811,218.2424,217.4719,218.1415,24039.0
2020-09-21 12:40:00,237.86,238.12,237.13,237.17,28924.0,218.1598,218.3983,217.4903,217.527,28924.0
2020-09-21 12:45:00,237.28,237.29,236.36,237.04,35539.0,217.6279,217.637,216.7841,217.4077,35539.0
2020-09-21 12:50:00,236.97,237.04,236.54,236.77,16629.0,217.3435,217.4077,216.9491,217.1601,16629.0
2020-09-21 12:55:00,236.93,237.2,236.5,236.94,21648.0,217.3068,217.5545,216.9125,217.316,21648.0
2020-09-21 13:00:00,236.98,237.16,236.36,236.85,20437.0,217.3527,217.5178,216.7841,217.2335,20437.0
2020-09-21 13:05:00,236.86,236.91,236.43,236.67,14646.0,217.2426,217.2885,216.8483,217.0684,14646.0
2020-09-21 13:10:00,236.86,237.0,236.59,236.96,23459.0,217.2426,217.371,216.995,217.3344,23459.0
2020-09-21 13:15:00,236.98,237.08,236.7,236.83,20111.0,217.3527,217.4444,217.0959,217.2151,20111.0
2020-09-21 13:20:00,236.83,237.58,236.81,237.37,19123.0,217.2151,217.903,217.1968,217.7104,19123.0
2020-09-21 13:25:00,237.43,237.69,237.22,237.53,20829.0,217.7654,218.0039,217.5728,217.8571,20829.0
2020-09-21 13:30:00,237.61,237.98,237.33,237.36,28744.0,217.9305,218.2699,217.6737,217.7012,28744.0
2020-09-21 13:35:00,237.3,237.86,237.24,237.73,18325.0,217.6462,218.1598,217.5912,218.0406,18325.0
2020-09-21 13:40:00,237.69,237.75,237.1,237.1,16870.0,218.0039,218.0589,217.4628,217.4628,16870.0
2020-09-21 13:45:00,237.1,237.28,236.95,237.05,8551.0,217.4628,217.6279,217.3252,217.4169,8551.0
2020-09-21 13:50:00,237.04,237.37,236.85,236.93,13212.0,217.4077,217.7104,217.2335,217.3068,13212.0
2020-09-21 13:55:00,236.86,237.29,236.27,237.05,20869.0,217.2426,217.637,216.7015,217.4169,20869.0
2020-09-21 14:00:00,237.0,237.15,236.44,236.81,19609.0,217.371,217.5086,216.8574,217.1968,19609.0
2020-09-21 14:05:00,236.8,236.9,236.14,236.6,19080.0,217.1876,217.2793,216.5823,217.0042,19080.0
2020-09-21 14:10:00,236.62,236.76,236.26,236.6,8973.0,217.0225,217.1509,216.6923,217.0042,8973.0
2020-09-21 14:15:00,236.72,236.85,236.36,236.37,13157.0,217.1142,217.2335,216.7841,216.7932,13157.0
2020-09-21 14:20:00,236.61,236.91,236.36,236.83,5860.0,217.0133,217.2885,216.7841,217.2151,5860.0
2020-09-21 14:25:00,236.7,237.05,236.67,236.84,11648.0,217.0959,217.4169,217.0684,217.2243,11648.0
2020-09-21 14:30:00,236.74,236.75,236.18,236.38,13978.0,217.1326,217.1418,216.619,216.8024,13978.0
2020-09-21 14:35:00,236.31,236.34,235.91,236.0,8758.0,216.7382,216.7657,216.3713,216.4539,8758.0
2020-09-21 14:40:00,235.97,235.97,235.42,235.54,17223.0,216.4264,216.4264,215.9219,216.032,17223.0
2020-09-21 14:45:00,235.5,235.88,235.5,235.65,11115.0,215.9953,216.3438,215.9953,216.1329,11115.0
2020-09-21 14:50:00,235.66,235.98,235.61,235.92,14233.0,216.142,216.4355,216.0962,216.3805,14233.0
2020-09-21 14:55:00,235.93,236.56,235.8,236.16,22906.0,216.3897,216.9675,216.2704,216.6006,22906.0
2020-09-21 15:00:00,236.15,236.94,236.0,236.92,22703.0,216.5914,217.316,216.4539,217.2977,22703.0
2020-09-21 15:05:00,237.0,237.05,236.25,236.37,70807.0,217.371,217.4169,216.6832,216.7932,70807.0
2020-09-21 15:10:00,236.42,237.23,236.09,237.0,75507.0,216.8391,217.582,216.5364,217.371,75507.0
2020-09-21 15:15:00,237.01,237.5,236.88,237.41,14889.0,217.3802,217.8296,217.261,217.7471,14889.0
2020-09-21 15:20:00,237.42,237.51,237.03,237.26,29128.0,217.7563,217.8388,217.3986,217.6095,29128.0
2020-09-21 15:25:00,237.27,237.33,236.83,236.88,22239.0,217.6187,217.6737,217.2151,217.261,22239.0
2020-09-21 15:30:00,237.03,237.05,236.3,236.86,35491.0,217.3986,217.4169,216.729,217.2426,35491.0
2020-09-21 15:35:00,236.86,237.57,236.83,237.31,36056.0,217.2426,217.8938,217.2151,217.6554,36056.0
2020-09-21 15:40:00,237.41,238.07,237.24,237.99,47310.0,217.7471,218.3524,217.5912,218.2791,47310.0
2020-09-21 15:45:00,238.08,238.2,237.72,237.9,28810.0,218.3616,218.4717,218.0314,218.1965,28810.0
2020-09-21 15:50:00,237.8,238.99,237.77,238.81,51407.0,218.1048,219.1962,218.0773,219.0311,51407.0
2020-09-21 15:55:00,238.8,239.19,238.29,238.86,133874.0,219.022,219.3797,218.5542,219.077,133874.0
2020-09-22 09:30:00,239.51,240.0,237.61,237.98,83514.0,219.6732,220.1226,217.9305,218.2699,83514.0
2020-09-22 09:35:00,238.11,238.74,235.63,236.55,82271.0,218.3891,218.9669,216.1145,216.9583,82271.0
2020-09-22 09:40:00,236.52,237.74,236.51,237.47,22771.0,216.9308,218.0498,216.9216,217.8021,22771.0
2020-09-22 09:45:00,237.57,237.86,236.73,237.06,51702.0,217.8938,218.1598,217.1234,217.4261,51702.0
2020-09-22 09:50:00,237.04,237.04,236.07,236.33,28386.0,217.4077,217.4077,216.5181,216.7565,28386.0
2020-09-22 09:55:00,236.34,238.25,236.15,237.95,40149.0,216.7657,218.5175,216.5914,218.2424,40149.0
2020-09-22 10:00:00,237.95,238.74,237.67,237.98,39580.0,218.2424,218.9669,217.9856,218.2699,39580.0
2020-09-22 10:05:00,237.98,238.6,237.92,238.4,32639.0,218.2699,218.8385,218.2148,218.6551,32639.0
2020-09-22 10:10:00,238.36,239.11,238.31,238.8,39218.0,218.6184,219.3063,218.5725,219.022,39218.0
2020-09-22 10:15:00,238.74,239.33,238.65,238.87,33327.0,218.9669,219.5081,218.8844,219.0862,33327.0
2020-09-22 10:20:00,238.86,238.96,237.81,238.08,54852.0,219.077,219.1687,218.114,218.3616,54852.0
2020-09-22 10:25:00,238.0,238.84,237.79,238.7,38605.0,218.2882,219.0587,218.0956,218.9302,38605.0
2020-09-22 10:30:00,238.68,238.81,237.69,237.99,16371.0,218.9119,219.0311,218.0039,218.2791,16371.0
2020-09-22 10:35:00,238.11,238.15,237.37,237.43,36748.0,218.3891,218.4258,217.7104,217.7654,36748.0
2020-09-22 10:40:00,237.43,237.52,236.52,237.03,101162.0,217.7654,217.848,216.9308,217.3986,101162.0
2020-09-22 10:45:00,237.09,237.97,236.87,237.59,27193.0,217.4536,218.2607,217.2518,217.9122,27193.0
2020-09-22 10:50:00,237.56,238.32,237.56,238.12,13598.0,217.8847,218.5817,217.8847,218.3983,13598.0
2020-09-22 10:55:00,238.05,238.31,237.29,237.31,16510.0,218.3341,218.5725,217.637,217.6554,16510.0
2020-09-22 11:00:00,237.39,237.88,236.75,236.76,20025.0,217.7287,218.1782,217.1418,217.1509,20025.0
2020-09-22 11:05:00,236.86,237.8,236.86,237.76,10557.0,217.2426,218.1048,217.2426,218.0681,10557.0
2020-09-22 11:10:00,237.94,238.2,237.74,237.98,11087.0,218.2332,218.4717,218.0498,218.2699,11087.0
2020-09-22 11:15:00,237.95,238.95,237.95,238.89,15643.0,218.2424,219.1595,218.2424,219.1045,15643.0
2020-09-22 11:20:00,238.7,239.02,238.33,238.92,19417.0,218.9302,219.2237,218.5909,219.132,19417.0
2020-09-22 11:25:00,238.79,238.83,238.43,238.64,8976.0,219.0128,219.0495,218.6826,218.8752,8976.0
2020-09-22 11:30:00,238.73,238.79,238.0,238.0,9908.0,218.9578,219.0128,218.2882,218.2882,9908.0
2020-09-22 11:35:00,237.95,238.74,237.95,238.69,8038.0,218.2424,218.9669,218.2424,218.9211,8038.0
2020-09-22 11:40:00,238.78,239.34,238.7,238.98,12615.0,219.0036,219.5172,218.9302,219.1871,12615.0
2020-09-22 11:45:00,239.06,239.79,239.03,239.63,14405.0,219.2604,219.93,219.2329,219.7832,14405.0
2020-09-22 11:50:00,239.68,240.17,239.46,240.12,25881.0,219.8291,220.2785,219.6273,220.2326,25881.0
2020-09-22 11:55:00,240.09,241.22,240.01,241.16,42127.0,220.2051,221.2415,220.1317,221.1865,42127.0
2020-09-22 12:00:00,241.07,241.44,240.68,240.89,25005.0,221.104,221.4433,220.7463,220.9389,25005.0
2020-09-22 12:05:00,240.84,241.28,240.84,241.09,12157.0,220.893,221.2966,220.893,221.1223,12157.0
2020-09-22 12:10:00,241.12,241.97,241.09,241.85,27656.0,221.1498,221.9294,221.1223,221.8194,27656.0
2020-09-22 12:15:00,241.86,241.96,241.25,241.26,15963.0,221.8285,221.9202,221.269,221.2782,15963.0
2020-09-22 12:20:00,241.3,241.36,240.84,240.84,11374.0,221.3149,221.3699,220.893,220.893,11374.0
2020-09-22 12:25:00,240.84,241.22,240.52,241.22,11604.0,220.893,221.2415,220.5995,221.2415,11604.0
2020-09-22 12:30:00,241.25,241.33,240.86,240.87,8810.0,221.269,221.3424,220.9113,220.9205,8810.0
2020-09-22 12:35:00,240.97,241.25,240.62,240.75,9244.0,221.0122,221.269,220.6912,220.8105,9244.0
2020-09-22 12:40:00,240.87,240.98,240.65,240.83,5970.0,220.9205,221.0214,220.7187,220.8838,5970.0
2020-09-22 12:45:00,240.93,240.93,240.59,240.86,5272.0,220.9756,220.9756,220.6637,220.9113,5272.0
2020-09-22 12:50:00,240.84,241.0,240.73,240.85,4182.0,220.893,221.0398,220.7921,220.9022,4182.0
2020-09-22 12:55:00,240.87,240.87,240.33,240.44,5082.0,220.9205,220.9205,220.4252,220.5261,5082.0
2020-09-22 13:00:00,240.45,240.63,240.27,240.34,6913.0,220.5353,220.7004,220.3702,220.4344,6913.0
2020-09-22 13:05:00,240.29,240.87,240.15,240.82,8919.0,220.3886,220.9205,220.2602,220.8747,8919.0
2020-09-22 13:10:00,240.76,241.5,240.64,241.32,23694.0,220.8196,221.4983,220.7096,221.3333,23694.0
2020-09-22 13:15:00,241.41,241.95,241.29,241.87,20595.0,221.4158,221.9111,221.3057,221.8377,20595.0
2020-09-22 13:20:00,241.91,242.51,241.72,242.48,33272.0,221.8744,222.4247,221.7001,222.3972,33272.0
2020-09-22 13:25:00,242.39,242.87,242.33,242.68,30972.0,222.3146,222.7549,222.2596,222.5806,30972.0
2020-09-22 13:30:00,242.69,242.86,242.55,242.69,23626.0,222.5898,222.7457,222.4614,222.5898,23626.0
2020-09-22 13:35:00,242.67,242.67,241.98,242.17,12547.0,222.5714,222.5714,221.9386,222.1129,12547.0
2020-09-22 13:40:00,242.17,242.43,242.02,242.26,8949.0,222.1129,222.3513,221.9753,222.1954,8949.0
2020-09-22 13:45:00,242.24,242.57,242.21,242.57,16687.0,222.1771,222.4797,222.1495,222.4797,16687.0
2020-09-22 13:50:00,242.48,242.81,242.46,242.77,19260.0,222.3972,222.6998,222.3788,222.6632,19260.0
2020-09-22 13:55:00,242.74,242.88,242.54,242.74,8343.0,222.6356,222.764,222.4522,222.6356,8343.0
2020-09-22 14:00:00,242.78,243.45,242.77,243.37,58760.0,222.6723,223.2868,222.6632,223.2135,58760.0
2020-09-22 14:05:00,243.31,243.46,242.64,242.82,29908.0,223.1584,223.296,222.5439,222.709,29908.0
2020-09-22 14:10:00,242.79,242.8,242.34,242.48,14337.0,222.6815,222.6907,222.2688,222.3972,14337.0
2020-09-22 14:15:00,242.56,243.09,242.49,243.08,19618.0,222.4706,222.9567,222.4063,222.9475,19618.0
2020-09-22 14:20:00,243.03,243.03,242.12,242.53,15637.0,222.9016,222.9016,222.067,222.443,15637.0
2020-09-22 14:25:00,242.5,242.52,242.04,242.34,14441.0,222.4155,222.4339,221.9936,222.2688,14441.0
2020-09-22 14:30:00,242.23,242.34,241.86,241.86,18757.0,222.1679,222.2688,221.8285,221.8285,18757.0
2020-09-22 14:35:00,241.83,242.27,241.8,242.13,12214.0,221.801,222.2046,221.7735,222.0762,12214.0
2020-09-22 14:40:00,242.17,242.53,242.1,242.23,12410.0,222.1129,222.443,222.0486,222.1679,12410.0
2020-09-22 14:45:00,242.23,242.37,242.11,242.2,6890.0,222.1679,222.2963,222.0578,222.1404,6890.0
2020-09-22 14:50:00,242.22,242.35,242.13,242.27,7362.0,222.1587,222.2779,222.0762,222.2046,7362.0
2020-09-22 14:55:00,242.28,242.32,242.02,242.02,12759.0,222.2137,222.2504,221.9753,221.9753,12759.0
2020-09-22 15:00:00,242.11,242.27,241.89,242.19,13491.0,222.0578,222.2046,221.856,222.1312,13491.0
2020-09-22 15:05:00,242.25,242.69,242.24,242.54,13068.0,222.1862,222.5898,222.1771,222.4522,13068.0
2020-09-22 15:10:00,242.59,242.89,242.53,242.73,14353.0,222.4981,222.7732,222.443,222.6265,14353.0
2020-09-22 15:15:00,242.66,243.3,242.58,243.28,19159.0,222.5623,223.1493,222.4889,223.1309,19159.0
2020-09-22 15:20:00,243.3,243.58,243.16,243.3,28610.0,223.1493,223.4061,223.0209,223.1493,28610.0
2020-09-22 15:25:00,243.33,243.78,243.33,243.54,19912.0,223.1768,223.5895,223.1768,223.3694,19912.0
2020-09-22 15:30:00,243.56,243.6,242.87,243.08,23468.0,223.3877,223.4244,222.7549,222.9475,23468.0
2020-09-22 15:35:00,243.11,243.46,242.99,243.21,20172.0,222.975,223.296,222.8649,223.0667,20172.0
2020-09-22 15:40:00,243.2,243.44,243.01,243.19,21518.0,223.0575,223.2777,222.8833,223.0484,21518.0
2020-09-22 15:45:00,243.19,243.5,243.13,243.4,30143.0,223.0484,223.3327,222.9933,223.241,30143.0
2020-09-22 15:50:00,243.42,243.48,243.05,243.35,51984.0,223.2593,223.3144,222.92,223.1951,51984.0
2020-09-22 15:55:00,243.39,243.75,243.24,243.27,72645.0,223.2318,223.562,223.0942,223.1217,72645.0
2020-09-23 09:30:00,244.99,246.56,244.37,246.21,110200.0,224.6993,226.1393,224.1306,225.8182,110200.0
2020-09-23 09:35:00,246.27,248.84,246.25,248.84,62268.0,225.8733,228.2304,225.8549,228.2304,62268.0
2020-09-23 09:40:00,248.84,249.36,248.02,248.68,80190.0,228.2304,228.7074,227.4783,228.0837,80190.0
2020-09-23 09:45:00,248.68,249.84,248.38,249.73,58674.0,228.0837,229.1476,227.8085,229.0467,58674.0
2020-09-23 09:50:00,249.77,250.52,249.1,249.56,111609.0,229.0834,229.7713,228.4689,228.8908,111609.0
2020-09-23 09:55:00,249.36,249.65,247.16,247.6,55492.0,228.7074,228.9733,226.6896,227.0931,55492.0
2020-09-23 10:00:00,247.7,248.3,247.3,247.68,40759.0,227.1848,227.7351,226.818,227.1665,40759.0
2020-09-23 10:05:00,247.59,247.69,246.88,247.29,30131.0,227.084,227.1757,226.4328,226.8088,30131.0
2020-09-23 10:10:00,247.26,247.39,246.45,247.03,34321.0,226.7813,226.9005,226.0384,226.5703,34321.0
2020-09-23 10:15:00,247.05,248.04,246.43,248.04,54852.0,226.5887,227.4967,226.02,227.4967,54852.0
2020-09-23 10:20:00,247.94,248.98,247.67,248.94,36468.0,227.405,228.3588,227.1573,228.3221,36468.0
2020-09-23 10:25:00,248.84,249.64,248.77,248.86,59922.0,228.2304,228.9642,228.1662,228.2488,59922.0
2020-09-23 10:30:00,248.79,249.4,248.38,248.8,23591.0,228.1846,228.744,227.8085,228.1937,23591.0
2020-09-23 10:35:00,248.69,248.77,247.89,248.01,25202.0,228.0928,228.1662,227.3591,227.4692,25202.0
2020-09-23 10:40:00,248.07,249.04,248.07,248.82,24332.0,227.5242,228.4139,227.5242,228.2121,24332.0
2020-09-23 10:45:00,248.73,249.0,247.88,248.77,32962.0,228.1295,228.3772,227.3499,228.1662,32962.0
2020-09-23 10:50:00,248.8,249.03,248.23,248.75,62886.0,228.1937,228.4047,227.6709,228.1479,62886.0
2020-09-23 10:55:00,248.88,249.28,248.07,248.83,37465.0,228.2671,228.634,227.5242,228.2213,37465.0
2020-09-23 11:00:00,248.95,249.29,248.47,249.09,15074.0,228.3313,228.6432,227.8911,228.4597,15074.0
2020-09-23 11:05:00,249.09,249.8,248.95,249.73,24328.0,228.4597,229.1109,228.3313,229.0467,24328.0
2020-09-23 11:10:00,249.79,249.86,249.34,249.56,22584.0,229.1017,229.1659,228.689,228.8908,22584.0
2020-09-23 11:15:00,249.55,250.17,249.54,249.7,58768.0,228.8816,229.4503,228.8724,229.0192,58768.0
2020-09-23 11:20:00,249.74,249.77,249.14,249.68,20103.0,229.0559,229.0834,228.5056,229.0009,20103.0
2020-09-23 11:25:00,249.75,249.83,248.46,248.69,24335.0,229.0651,229.1384,227.8819,228.0928,24335.0
2020-09-23 11:30:00,248.49,249.08,247.73,247.99,39386.0,227.9094,228.4505,227.2124,227.4508,39386.0
2020-09-23 11:35:00,248.01,249.17,247.92,249.16,26015.0,227.4692,228.5331,227.3866,228.5239,26015.0
2020-09-23 11:40:00,249.11,249.15,248.36,248.36,17470.0,228.4781,228.5148,227.7902,227.7902,17470.0
2020-09-23 11:45:00,248.47,248.48,247.79,247.97,12682.0,227.8911,227.9002,227.2674,227.4325,12682.0
2020-09-23 11:50:00,247.74,248.05,246.88,247.31,25077.0,227.2215,227.5059,226.4328,226.8271,25077.0
2020-09-23 11:55:00,247.51,247.96,247.16,247.23,10673.0,227.0106,227.4233,226.6896,226.7538,10673.0
2020-09-23 12:00:00,246.92,247.31,246.58,246.69,14485.0,226.4694,226.8271,226.1576,226.2585,14485.0
2020-09-23 12:05:00,246.69,247.19,246.65,247.13,15333.0,226.2585,226.7171,226.2218,226.6621,15333.0
2020-09-23 12:10:00,247.19,247.31,246.75,246.99,17476.0,226.7171,226.8271,226.3135,226.5336,17476.0
2020-09-23 12:15:00,246.95,247.5,246.65,246.7,11860.0,226.497,227.0014,226.2218,226.2677,11860.0
2020-09-23 12:20:00,246.8,246.89,245.73,245.85,28065.0,226.3594,226.4419,225.378,225.4881,28065.0
2020-09-23 12:25:00,246.0,246.78,246.0,246.32,8478.0,225.6256,226.341,225.6256,225.9191,8478.0
2020-09-23 12:30:00,246.54,246.77,246.2,246.35,9158.0,226.1209,226.3319,225.8091,225.9467,9158.0
2020-09-23 12:35:00,246.24,246.7,245.83,246.69,14454.0,225.8458,226.2677,225.4697,226.2585,14454.0
2020-09-23 12:40:00,246.75,246.75,246.12,246.2,16056.0,226.3135,226.3135,225.7357,225.8091,16056.0
2020-09-23 12:45:00,246.14,246.15,245.84,245.91,12311.0,225.754,225.7632,225.4789,225.5431,12311.0
2020-09-23 12:50:00,245.91,246.07,245.77,245.89,5884.0,225.5431,225.6898,225.4147,225.5248,5884.0
2020-09-23 12:55:00,245.93,246.58,245.93,246.56,10168.0,225.5614,226.1576,225.5614,226.1393,10168.0
2020-09-23 13:00:00,246.56,246.56,246.05,246.19,8684.0,226.1393,226.1393,225.6715,225.7999,8684.0
2020-09-23 13:05:00,246.08,246.74,245.97,246.68,12941.0,225.699,226.3044,225.5981,226.2493,12941.0
2020-09-23 13:10:00,246.61,247.1,246.52,246.59,9243.0,226.1851,226.6345,226.1026,226.1668,9243.0
2020-09-23 13:15:00,246.59,247.12,246.4,247.08,8567.0,226.1668,226.6529,225.9925,226.6162,8567.0
2020-09-23 13:20:00,247.11,247.44,247.11,247.35,11025.0,226.6437,226.9464,226.6437,226.8638,11025.0
2020-09-23 13:25:00,247.37,247.37,246.58,246.6,11299.0,226.8822,226.8822,226.1576,226.1759,11299.0
2020-09-23 13:30:00,246.65,246.87,246.6,246.71,21090.0,226.2218,226.4236,226.1759,226.2768,21090.0
2020-09-23 13:35:00,246.64,246.82,246.46,246.63,7043.0,226.2126,226.3777,226.0475,226.2035,7043.0
2020-09-23 13:40:00,246.65,246.65,246.2,246.24,8028.0,226.2218,226.2218,225.8091,225.8458,8028.0
2020-09-23 13:45:00,246.1,246.15,245.67,245.71,19578.0,225.7174,225.7632,225.323,225.3597,19578.0
2020-09-23 13:50:00,245.66,245.66,244.73,245.06,48518.0,225.3138,225.3138,224.4608,224.7635,48518.0
2020-09-23 13:55:00,245.09,245.11,244.39,244.55,9218.0,224.791,224.8094,224.149,224.2957,9218.0
2020-09-23 14:00:00,244.42,244.7,243.7,244.62,28641.0,224.1765,224.4333,223.5161,224.3599,28641.0
2020-09-23 14:05:00,244.48,244.69,244.08,244.09,22016.0,224.2315,224.4241,223.8647,223.8738,22016.0
2020-09-23 14:10:00,244.02,244.47,243.78,244.42,11973.0,223.8096,224.2224,223.5895,224.1765,11973.0
2020-09-23 14:15:00,244.35,244.4,242.92,242.92,22349.0,224.1123,224.1582,222.8007,222.8007,22349.0
2020-09-23 14:20:00,242.93,243.5,242.63,242.63,15811.0,222.8099,223.3327,222.5348,222.5348,15811.0
2020-09-23 14:25:00,242.67,243.32,242.5,242.86,15678.0,222.5714,223.1676,222.4155,222.7457,15678.0
2020-09-23 14:30:00,242.94,243.18,242.24,242.55,21747.0,222.8191,223.0392,222.1771,222.4614,21747.0
2020-09-23 14:35:00,242.7,242.8,242.49,242.67,9450.0,222.599,222.6907,222.4063,222.5714,9450.0
2020-09-23 14:40:00,242.7,242.71,241.9,242.42,14979.0,222.599,222.6081,221.8652,222.3421,14979.0
2020-09-23 14:45:00,242.55,242.64,241.47,242.23,31731.0,222.4614,222.5439,221.4708,222.1679,31731.0
2020-09-23 14:50:00,242.25,242.8,242.06,242.13,22116.0,222.1862,222.6907,222.012,222.0762,22116.0
2020-09-23 14:55:00,242.02,242.19,241.67,241.93,18417.0,221.9753,222.1312,221.6543,221.8927,18417.0
2020-09-23 15:00:00,241.86,242.33,241.44,241.71,21425.0,221.8285,222.2596,221.4433,221.691,21425.0
2020-09-23 15:05:00,241.86,241.86,241.14,241.86,14855.0,221.8285,221.8285,221.1682,221.8285,14855.0
2020-09-23 15:10:00,241.91,242.75,241.46,242.49,36624.0,221.8744,222.6448,221.4617,222.4063,36624.0
2020-09-23 15:15:00,242.4,242.77,241.75,242.7,27259.0,222.3238,222.6632,221.7276,222.599,27259.0
2020-09-23 15:20:00,242.69,243.22,242.42,242.86,36854.0,222.5898,223.0759,222.3421,222.7457,36854.0
2020-09-23 15:25:00,242.97,243.44,242.57,243.22,64399.0,222.8466,223.2777,222.4797,223.0759,64399.0
2020-09-23 15:30:00,243.31,243.64,242.76,242.88,33505.0,223.1584,223.4611,222.654,222.764,33505.0
2020-09-23 15:35:00,242.88,242.93,242.56,242.87,13039.0,222.764,222.8099,222.4706,222.7549,13039.0
2020-09-23 15:40:00,242.88,243.29,242.36,242.63,20372.0,222.764,223.1401,222.2871,222.5348,20372.0
2020-09-23 15:45:00,242.59,242.59,241.35,241.51,36108.0,222.4981,222.4981,221.3608,221.5075,36108.0
2020-09-23 15:50:00,241.43,241.63,241.04,241.12,34540.0,221.4341,221.6176,221.0764,221.1498,34540.0
2020-09-23 15:55:00,241.12,241.73,241.04,241.26,66570.0,221.1498,221.7093,221.0764,221.2782,66570.0
2020-09-24 09:30:00,244.01,244.01,241.56,242.13,90586.0,223.8005,223.8005,221.5534,222.0762,90586.0
2020-09-24 09:35:00,241.85,241.85,240.02,240.46,67652.0,221.8194,221.8194,220.1409,220.5445,67652.0
2020-09-24 09:40:00,240.34,241.15,239.5,240.83,39106.0,220.4344,221.1773,219.664,220.8838,39106.0
2020-09-24 09:45:00,240.81,243.22,240.39,242.83,54060.0,220.8655,223.0759,220.4803,222.7182,54060.0
2020-09-24 09:50:00,242.95,243.83,242.7,243.37,61681.0,222.8283,223.6354,222.599,223.2135,61681.0
2020-09-24 09:55:00,243.21,243.3,241.63,242.66,28323.0,223.0667,223.1493,221.6176,222.5623,28323.0
2020-09-24 10:00:00,242.63,244.25,242.36,242.81,82307.0,222.5348,224.0206,222.2871,222.6998,82307.0
2020-09-24 10:05:00,242.94,244.49,242.94,244.43,26150.0,222.8191,224.2407,222.8191,224.1857,26150.0
2020-09-24 10:10:00,244.4,244.7,243.85,244.45,23091.0,224.1582,224.4333,223.6537,224.204,23091.0
2020-09-24 10:15:00,244.52,245.97,244.47,245.37,63175.0,224.2682,225.5981,224.2224,225.0478,63175.0
2020-09-24 10:20:00,245.23,245.23,243.29,243.32,44351.0,224.9194,224.9194,223.1401,223.1676,44351.0
2020-09-24 10:25:00,243.41,244.21,243.03,243.78,34610.0,223.2502,223.9839,222.9016,223.5895,34610.0
2020-09-24 10:30:00,243.83,244.19,242.9,243.02,50601.0,223.6354,223.9656,222.7824,222.8925,50601.0
2020-09-24 10:35:00,243.02,244.58,242.91,243.13,29015.0,222.8925,224.3232,222.7916,222.9933,29015.0
2020-09-24 10:40:00,243.25,243.92,242.89,243.03,33194.0,223.1034,223.7179,222.7732,222.9016,33194.0
2020-09-24 10:45:00,243.21,244.61,243.21,244.51,19958.0,223.0667,224.3508,223.0667,224.259,19958.0
2020-09-24 10:50:00,244.45,244.91,244.05,244.49,20301.0,224.204,224.6259,223.8371,224.2407,20301.0
2020-09-24 10:55:00,244.5,244.76,243.81,244.74,18019.0,224.2499,224.4883,223.617,224.47,18019.0
2020-09-24 11:00:00,244.61,245.28,244.44,244.87,16772.0,224.3508,224.9653,224.1948,224.5892,16772.0
2020-09-24 11:05:00,244.95,245.04,243.77,243.83,18143.0,224.6626,224.7452,223.5803,223.6354,18143.0
2020-09-24 11:10:00,243.91,244.23,243.64,244.21,47715.0,223.7087,224.0022,223.4611,223.9839,47715.0
2020-09-24 11:15:00,244.3,244.3,243.48,243.6,11785.0,224.0664,224.0664,223.3144,223.4244,11785.0
2020-09-24 11:20:00,243.63,244.84,243.52,244.29,20862.0,223.4519,224.5617,223.351,224.0573,20862.0
2020-09-24 11:25:00,244.36,244.48,244.1,244.34,7288.0,224.1215,224.2315,223.883,224.1031,7288.0
2020-09-24 11:30:00,244.32,244.75,244.12,244.74,13625.0,224.0848,224.4792,223.9013,224.47,13625.0
2020-09-24 11:35:00,244.63,245.36,244.62,245.29,20335.0,224.3691,225.0386,224.3599,224.9744,20335.0
2020-09-24 11:40:00,245.27,245.88,245.13,245.18,32199.0,224.9561,225.5156,224.8277,224.8736,32199.0
2020-09-24 11:45:00,245.19,245.19,244.52,244.65,8566.0,224.8827,224.8827,224.2682,224.3875,8566.0
2020-09-24 11:50:00,244.65,244.94,244.52,244.63,29708.0,224.3875,224.6534,224.2682,224.3691,29708.0
2020-09-24 11:55:00,244.66,245.26,244.56,245.04,22137.0,224.3966,224.9469,224.3049,224.7452,22137.0
2020-09-24 12:00:00,245.05,245.17,244.87,245.05,10496.0,224.7543,224.8644,224.5892,224.7543,10496.0
2020-09-24 12:05:00,244.94,245.11,244.59,244.7,17192.0,224.6534,224.8094,224.3324,224.4333,17192.0
2020-09-24 12:10:00,244.73,244.77,244.32,244.48,10813.0,224.4608,224.4975,224.0848,224.2315,10813.0
2020-09-24 12:15:00,244.48,244.6,244.1,244.2,12288.0,224.2315,224.3416,223.883,223.9747,12288.0
2020-09-24 12:20:00,244.28,244.39,243.9,243.97,15404.0,224.0481,224.149,223.6996,223.7638,15404.0
2020-09-24 12:25:00,243.93,244.16,243.67,243.79,26185.0,223.7271,223.938,223.4886,223.5987,26185.0
2020-09-24 12:30:00,243.76,243.76,242.42,242.42,48466.0,223.5712,223.5712,222.3421,222.3421,48466.0
2020-09-24 12:35:00,242.34,242.61,241.76,241.8,38093.0,222.2688,222.5164,221.7368,221.7735,38093.0
2020-09-24 12:40:00,241.79,242.36,241.65,242.26,22604.0,221.7643,222.2871,221.6359,222.1954,22604.0
2020-09-24 12:45:00,242.29,243.02,242.26,242.79,32031.0,222.2229,222.8925,222.1954,222.6815,32031.0
2020-09-24 12:50:00,242.79,243.11,242.49,243.02,16880.0,222.6815,222.975,222.4063,222.8925,16880.0
2020-09-24 12:55:00,242.99,243.79,242.83,243.79,19784.0,222.8649,223.5987,222.7182,223.5987,19784.0
2020-09-24 13:00:00,243.68,244.52,243.68,244.28,28432.0,223.4978,224.2682,223.4978,224.0481,28432.0
2020-09-24 13:05:00,244.28,244.33,243.99,244.11,17431.0,224.0481,224.094,223.7821,223.8922,17431.0
2020-09-24 13:10:00,244.11,244.75,244.11,244.43,16934.0,223.8922,224.4792,223.8922,224.1857,16934.0
2020-09-24 13:15:00,244.43,244.89,244.43,244.53,29461.0,224.1857,224.6076,224.1857,224.2774,29461.0
2020-09-24 13:20:00,244.4,244.83,244.4,244.65,27541.0,224.1582,224.5525,224.1582,224.3875,27541.0
2020-09-24 13:25:00,244.68,244.98,244.42,244.92,14799.0,224.415,224.6901,224.1765,224.6351,14799.0
2020-09-24 13:30:00,244.95,245.74,244.92,245.55,23990.0,224.6626,225.3872,224.6351,225.2129,23990.0
2020-09-24 13:35:00,245.59,245.66,245.25,245.61,18379.0,225.2496,225.3138,224.9378,225.2679,18379.0
2020-09-24 13:40:00,245.65,246.13,245.61,246.05,48588.0,225.3046,225.7449,225.2679,225.6715,48588.0
2020-09-24 13:45:00,246.05,246.41,245.9,245.9,29833.0,225.6715,226.0017,225.5339,225.5339,29833.0
2020-09-24 13:50:00,245.94,246.31,245.86,246.26,34441.0,225.5706,225.91,225.4972,225.8641,34441.0
2020-09-24 13:55:00,246.13,246.25,245.72,245.76,39787.0,225.7449,225.8549,225.3688,225.4055,39787.0
2020-09-24 14:00:00,245.9,245.99,245.16,245.76,31068.0,225.5339,225.6165,224.8552,225.4055,31068.0
2020-09-24 14:05:00,245.73,246.08,245.71,245.94,14103.0,225.378,225.699,225.3597,225.5706,14103.0
2020-09-24 14:10:00,246.03,246.3,245.58,246.29,20718.0,225.6532,225.9008,225.2404,225.8916,20718.0
2020-09-24 14:15:00,246.33,246.5,245.52,245.56,28062.0,225.9283,226.0842,225.1854,225.2221,28062.0
2020-09-24 14:20:00,245.53,245.68,245.23,245.65,11776.0,225.1946,225.3321,224.9194,225.3046,11776.0
2020-09-24 14:25:00,245.74,246.18,245.58,245.71,14336.0,225.3872,225.7907,225.2404,225.3597,14336.0
2020-09-24 14:30:00,245.78,246.5,245.73,246.34,16689.0,225.4239,226.0842,225.378,225.9375,16689.0
2020-09-24 14:35:00,246.42,246.9,246.22,246.9,20470.0,226.0109,226.4511,225.8274,226.4511,20470.0
2020-09-24 14:40:00,246.88,247.14,246.55,247.12,28871.0,226.4328,226.6712,226.1301,226.6529,28871.0
2020-09-24 14:45:00,247.17,247.2,246.1,246.31,20201.0,226.6987,226.7263,225.7174,225.91,20201.0
2020-09-24 14:50:00,246.3,246.6,245.83,245.9,34127.0,225.9008,226.1759,225.4697,225.5339,34127.0
2020-09-24 14:55:00,246.03,246.04,245.18,245.18,11477.0,225.6532,225.6623,224.8736,224.8736,11477.0
2020-09-24 15:00:00,245.37,245.37,244.61,244.64,12873.0,225.0478,225.0478,224.3508,224.3783,12873.0
2020-09-24 15:05:00,244.64,244.86,244.5,244.67,13183.0,224.3783,224.5801,224.2499,224.4058,13183.0
2020-09-24 15:10:00,244.48,245.31,244.21,245.19,15191.0,224.2315,224.9928,223.9839,224.8827,15191.0
2020-09-24 15:15:00,245.18,245.18,244.54,244.57,12270.0,224.8736,224.8736,224.2866,224.3141,12270.0
2020-09-24 15:20:00,244.56,244.57,243.6,244.09,30807.0,224.3049,224.3141,223.4244,223.8738,30807.0
2020-09-24 15:25:00,244.03,244.32,243.76,244.28,13353.0,223.8188,224.0848,223.5712,224.0481,13353.0
2020-09-24 15:30:00,244.12,244.23,243.56,243.86,18680.0,223.9013,224.0022,223.3877,223.6629,18680.0
2020-09-24 15:35:00,243.9,244.44,243.34,244.44,18261.0,223.6996,224.1948,223.1859,224.1948,18261.0
2020-09-24 15:40:00,244.35,244.59,244.2,244.32,22380.0,224.1123,224.3324,223.9747,224.0848,22380.0
2020-09-24 15:45:00,244.23,245.09,244.23,244.24,18655.0,224.0022,224.791,224.0022,224.0114,18655.0
2020-09-24 15:50:00,244.24,244.6,243.96,244.48,26956.0,224.0114,224.3416,223.7546,224.2315,26956.0
2020-09-24 15:55:00,244.54,244.74,244.16,244.21,69078.0,224.2866,224.47,223.938,223.9839,69078.0
2020-09-25 09:30:00,241.68,243.58,241.47,242.83,70331.0,221.6634,223.4061,221.4708,222.7182,70331.0
2020-09-25 09:35:00,243.15,243.25,241.71,242.29,34089.0,223.0117,223.1034,221.691,222.2229,34089.0
2020-09-25 09:40:00,242.29,243.98,242.29,243.34,52473.0,222.2229,223.7729,222.2229,223.1859,52473.0
2020-09-25 09:45:00,243.35,243.79,243.26,243.39,36262.0,223.1951,223.5987,223.1126,223.2318,36262.0
2020-09-25 09:50:00,243.35,244.5,242.79,244.19,71353.0,223.1951,224.2499,222.6815,223.9656,71353.0
2020-09-25 09:55:00,244.41,246.83,244.37,246.54,48320.0,224.1673,226.3869,224.1306,226.1209,48320.0
2020-09-25 10:00:00,246.28,246.6,245.61,246.39,13961.0,225.8825,226.1759,225.2679,225.9833,13961.0
2020-09-25 10:05:00,246.31,246.59,245.97,246.59,20832.0,225.91,226.1668,225.5981,226.1668,20832.0
2020-09-25 10:10:00,246.44,246.68,245.35,246.09,25960.0,226.0292,226.2493,225.0295,225.7082,25960.0
2020-09-25 10:15:00,245.99,246.97,245.86,246.89,38157.0,225.6165,226.5153,225.4972,226.4419,38157.0
2020-09-25 10:20:00,246.87,248.45,246.8,248.03,43728.0,226.4236,227.8727,226.3594,227.4875,43728.0
2020-09-25 10:25:00,247.95,248.93,247.95,248.76,43347.0,227.4141,228.313,227.4141,228.1571,43347.0
2020-09-25 10:30:00,248.88,248.89,248.1,248.1,69854.0,228.2671,228.2763,227.5517,227.5517,69854.0
2020-09-25 10:35:00,248.0,249.18,247.88,249.17,53238.0,227.46,228.5423,227.3499,228.5331,53238.0
2020-09-25 10:40:00,249.18,249.37,248.51,248.94,56843.0,228.5423,228.7165,227.9278,228.3221,56843.0
2020-09-25 10:45:00,249.05,249.36,248.71,249.3,24471.0,228.423,228.7074,228.1112,228.6523,24471.0
2020-09-25 10:50:00,249.4,249.74,249.04,249.33,50467.0,228.744,229.0559,228.4139,228.6798,50467.0
2020-09-25 10:55:00,249.41,249.41,248.9,249.09,19733.0,228.7532,228.7532,228.2855,228.4597,19733.0
2020-09-25 11:00:00,249.09,249.1,247.87,248.2,29956.0,228.4597,228.4689,227.3408,227.6434,29956.0
2020-09-25 11:05:00,248.11,248.49,248.0,248.11,27339.0,227.5609,227.9094,227.46,227.5609,27339.0
2020-09-25 11:10:00,248.1,248.78,247.86,248.3,29685.0,227.5517,228.1754,227.3316,227.7351,29685.0
2020-09-25 11:15:00,248.34,249.5,248.34,249.44,23228.0,227.7718,228.8358,227.7718,228.7807,23228.0
2020-09-25 11:20:00,249.39,249.39,248.77,248.97,30175.0,228.7349,228.7349,228.1662,228.3497,30175.0
2020-09-25 11:25:00,248.91,249.16,248.48,248.54,13800.0,228.2946,228.5239,227.9002,227.9553,13800.0
2020-09-25 11:30:00,248.65,248.65,248.1,248.28,17887.0,228.0562,228.0562,227.5517,227.7168,17887.0
2020-09-25 11:35:00,248.34,248.37,247.48,247.74,12513.0,227.7718,227.7994,226.9831,227.2215,12513.0
2020-09-25 11:40:00,247.85,247.9,247.2,247.28,13638.0,227.3224,227.3683,226.7263,226.7996,13638.0
2020-09-25 11:45:00,247.33,247.42,246.75,246.83,8994.0,226.8455,226.928,226.3135,226.3869,8994.0
2020-09-25 11:50:00,246.83,247.27,246.75,247.14,18938.0,226.3869,226.7905,226.3135,226.6712,18938.0
2020-09-25 11:55:00,247.21,247.42,246.95,246.95,9332.0,226.7354,226.928,226.497,226.497,9332.0
2020-09-25 12:00:00,246.88,247.43,246.87,247.25,11027.0,226.4328,226.9372,226.4236,226.7721,11027.0
2020-09-25 12:05:00,247.2,247.58,247.16,247.52,8601.0,226.7263,227.0748,226.6896,227.0198,8601.0
2020-09-25 12:10:00,247.48,247.63,247.23,247.57,8980.0,226.9831,227.1206,226.7538,227.0656,8980.0
2020-09-25 12:15:00,247.53,247.69,246.73,246.81,12299.0,227.0289,227.1757,226.2952,226.3686,12299.0
2020-09-25 12:20:00,246.85,246.99,246.55,246.84,10562.0,226.4052,226.5336,226.1301,226.3961,10562.0
2020-09-25 12:25:00,246.72,247.19,246.68,247.12,14410.0,226.286,226.7171,226.2493,226.6529,14410.0
2020-09-25 12:30:00,247.17,247.19,246.73,247.04,6426.0,226.6987,226.7171,226.2952,226.5795,6426.0
2020-09-25 12:35:00,246.96,247.5,246.68,247.5,6354.0,226.5061,227.0014,226.2493,227.0014,6354.0
2020-09-25 12:40:00,247.45,247.68,247.31,247.53,7974.0,226.9555,227.1665,226.8271,227.0289,7974.0
2020-09-25 12:45:00,247.53,247.75,247.23,247.28,7257.0,227.0289,227.2307,226.7538,226.7996,7257.0
2020-09-25 12:50:00,247.3,248.49,247.29,248.49,16647.0,226.818,227.9094,226.8088,227.9094,16647.0
2020-09-25 12:55:00,248.49,248.85,248.29,248.83,22436.0,227.9094,228.2396,227.726,228.2213,22436.0
2020-09-25 13:00:00,248.75,248.89,248.31,248.74,12176.0,228.1479,228.2763,227.7443,228.1387,12176.0
2020-09-25 13:05:00,248.68,249.51,248.57,249.38,19174.0,228.0837,228.8449,227.9828,228.7257,19174.0
2020-09-25 13:10:00,249.41,249.83,249.36,249.72,28218.0,228.7532,229.1384,228.7074,229.0375,28218.0
2020-09-25 13:15:00,249.72,249.86,249.45,249.59,17387.0,229.0375,229.1659,228.7899,228.9183,17387.0
2020-09-25 13:20:00,249.62,250.2,249.62,249.85,86762.0,228.9458,229.4778,228.9458,229.1568,86762.0
2020-09-25 13:25:00,249.92,250.4,249.81,250.26,19100.0,229.221,229.6612,229.1201,229.5328,19100.0
2020-09-25 13:30:00,250.39,251.15,250.29,250.98,66135.0,229.6521,230.3491,229.5603,230.1932,66135.0
2020-09-25 13:35:00,251.08,251.37,250.77,250.79,51646.0,230.2849,230.5509,230.0006,230.0189,51646.0
2020-09-25 13:40:00,250.79,250.84,249.92,250.16,53060.0,230.0189,230.0648,229.221,229.4411,53060.0
2020-09-25 13:45:00,249.98,250.18,249.54,249.78,29653.0,229.276,229.4594,228.8724,229.0926,29653.0
2020-09-25 13:50:00,249.76,249.87,249.14,249.34,72766.0,229.0742,229.1751,228.5056,228.689,72766.0
2020-09-25 13:55:00,249.35,249.4,248.5,248.62,33206.0,228.6982,228.744,227.9186,228.0286,33206.0
2020-09-25 14:00:00,248.61,249.45,248.53,249.44,61668.0,228.0195,228.7899,227.9461,228.7807,61668.0
2020-09-25 14:05:00,249.43,249.6,249.11,249.12,28024.0,228.7716,228.9275,228.4781,228.4872,28024.0
2020-09-25 14:10:00,249.18,249.28,248.6,248.75,11005.0,228.5423,228.634,228.0103,228.1479,11005.0
2020-09-25 14:15:00,248.76,249.45,248.72,249.21,11219.0,228.1571,228.7899,228.1204,228.5698,11219.0
2020-09-25 14:20:00,249.15,249.15,248.75,249.14,9271.0,228.5148,228.5148,228.1479,228.5056,9271.0
2020-09-25 14:25:00,249.07,249.15,248.59,248.93,9275.0,228.4414,228.5148,228.0011,228.313,9275.0
2020-09-25 14:30:00,248.96,248.97,248.44,248.44,12082.0,228.3405,228.3497,227.8636,227.8636,12082.0
2020-09-25 14:35:00,248.59,249.19,248.59,248.82,12213.0,228.0011,228.5514,228.0011,228.2121,12213.0
2020-09-25 14:40:00,248.9,249.05,248.62,249.03,9026.0,228.2855,228.423,228.0286,228.4047,9026.0
2020-09-25 14:45:00,248.97,250.0,248.96,249.5,33584.0,228.3497,229.2944,228.3405,228.8358,33584.0
2020-09-25 14:50:00,249.43,250.03,249.43,250.03,13256.0,228.7716,229.3219,228.7716,229.3219,13256.0
2020-09-25 14:55:00,250.01,250.1,249.78,249.99,8295.0,229.3035,229.3861,229.0926,229.2852,8295.0
2020-09-25 15:00:00,249.95,250.49,249.79,250.49,11335.0,229.2485,229.7438,229.1017,229.7438,11335.0
2020-09-25 15:05:00,250.45,251.09,250.38,251.0,26129.0,229.7071,230.2941,229.6429,230.2115,26129.0
2020-09-25 15:10:00,250.99,251.28,250.87,251.1,35609.0,230.2024,230.4683,230.0923,230.3032,35609.0
2020-09-25 15:15:00,251.15,251.77,250.94,251.59,30755.0,230.3491,230.9178,230.1565,230.7527,30755.0
2020-09-25 15:20:00,251.61,251.9,251.53,251.58,42236.0,230.771,231.037,230.6976,230.7435,42236.0
2020-09-25 15:25:00,251.58,251.8,251.32,251.45,49806.0,230.7435,230.9453,230.505,230.6243,49806.0
2020-09-25 15:30:00,251.37,251.47,250.5,250.65,37934.0,230.5509,230.6426,229.7529,229.8905,37934.0
2020-09-25 15:35:00,250.62,250.67,250.14,250.19,23360.0,229.863,229.9089,229.4228,229.4686,23360.0
2020-09-25 15:40:00,250.17,250.53,249.86,250.14,31549.0,229.4503,229.7805,229.1659,229.4228,31549.0
2020-09-25 15:45:00,250.11,250.61,249.92,250.6,35174.0,229.3952,229.8538,229.221,229.8447,35174.0
2020-09-25 15:50:00,250.54,250.55,249.78,250.01,56295.0,229.7896,229.7988,229.0926,229.3035,56295.0
2020-09-25 15:55:00,249.95,250.73,249.95,250.16,93061.0,229.2485,229.9639,229.2485,229.4411,93061.0
2020-09-28 09:30:00,255.48,259.95,254.98,257.6,327651.0,234.3205,238.4203,233.8619,236.2649,327651.0
2020-09-28 09:35:00,257.86,258.27,256.78,257.6,96397.0,236.5034,236.8794,235.5128,236.2649,96397.0
2020-09-28 09:40:00,257.6,258.24,255.21,255.75,94753.0,236.2649,236.8519,234.0728,234.5681,94753.0
2020-09-28 09:45:00,255.67,258.0,255.66,257.12,55429.0,234.4947,236.6318,234.4856,235.8247,55429.0
2020-09-28 09:50:00,257.03,258.0,256.71,256.99,36301.0,235.7421,236.6318,235.4486,235.7054,36301.0
2020-09-28 09:55:00,257.11,258.12,257.05,257.53,68001.0,235.8155,236.7418,235.7605,236.2007,68001.0
2020-09-28 10:00:00,257.45,257.56,256.63,256.92,19338.0,236.1273,236.2282,235.3752,235.6412,19338.0
2020-09-28 10:05:00,257.12,257.28,255.77,255.77,37290.0,235.8247,235.9714,234.5865,234.5865,37290.0
2020-09-28 10:10:00,255.83,256.28,255.41,255.82,31781.0,234.6415,235.0542,234.2563,234.6323,31781.0
2020-09-28 10:15:00,255.8,256.02,255.3,256.0,34210.0,234.614,234.8158,234.1554,234.7974,34210.0
2020-09-28 10:20:00,255.92,256.49,255.66,255.9,26431.0,234.724,235.2468,234.4856,234.7057,26431.0
2020-09-28 10:25:00,255.9,256.79,255.89,255.94,28657.0,234.7057,235.522,234.6965,234.7424,28657.0
2020-09-28 10:30:00,255.87,256.81,255.87,256.78,33503.0,234.6782,235.5403,234.6782,235.5128,33503.0
2020-09-28 10:35:00,256.84,256.88,256.07,256.21,25999.0,235.5678,235.6045,234.8616,234.99,25999.0
2020-09-28 10:40:00,256.28,257.17,256.22,256.81,24714.0,235.0542,235.8705,234.9992,235.5403,24714.0
2020-09-28 10:45:00,256.87,257.14,256.55,257.02,34292.0,235.5954,235.843,235.3019,235.7329,34292.0
2020-09-28 10:50:00,257.01,257.59,256.26,256.46,39839.0,235.7238,236.2557,235.0359,235.2193,39839.0
2020-09-28 10:55:00,256.48,256.69,256.09,256.36,43426.0,235.2377,235.4303,234.88,235.1276,43426.0
2020-09-28 11:00:00,256.44,257.07,256.44,256.83,25178.0,235.201,235.7788,235.201,235.5587,25178.0
2020-09-28 11:05:00,256.85,257.31,256.7,256.84,22614.0,235.577,235.9989,235.4394,235.5678,22614.0
2020-09-28 11:10:00,256.88,256.98,256.32,256.42,17638.0,235.6045,235.6962,235.0909,235.1826,17638.0
2020-09-28 11:15:00,256.51,257.54,256.51,257.47,55770.0,235.2652,236.2099,235.2652,236.1457,55770.0
2020-09-28 11:20:00,257.36,257.68,256.93,257.6,11065.0,236.0448,236.3383,235.6504,236.2649,11065.0
2020-09-28 11:25:00,257.61,257.94,257.38,257.73,28253.0,236.2741,236.5767,236.0631,236.3841,28253.0
2020-09-28 11:30:00,257.63,257.8,256.99,257.04,20435.0,236.2924,236.4483,235.7054,235.7513,20435.0
2020-09-28 11:35:00,257.03,257.7,257.02,257.7,18104.0,235.7421,236.3566,235.7329,236.3566,18104.0
2020-09-28 11:40:00,257.62,257.65,257.14,257.57,13423.0,236.2832,236.3108,235.843,236.2374,13423.0
2020-09-28 11:45:00,257.61,257.85,256.78,257.05,13186.0,236.2741,236.4942,235.5128,235.7605,13186.0
2020-09-28 11:50:00,257.11,257.12,256.65,256.8,8714.0,235.8155,235.8247,235.3936,235.5312,8714.0
2020-09-28 11:55:00,256.75,256.75,256.36,256.75,8851.0,235.4853,235.4853,235.1276,235.4853,8851.0
2020-09-28 12:00:00,256.73,256.78,256.41,256.47,13284.0,235.467,235.5128,235.1735,235.2285,13284.0
2020-09-28 12:05:00,256.45,257.15,256.44,256.93,11964.0,235.2101,235.8522,235.201,235.6504,11964.0
2020-09-28 12:10:00,256.94,257.24,256.94,257.24,5870.0,235.6596,235.9347,235.6596,235.9347,5870.0
2020-09-28 12:15:00,257.33,257.38,256.65,256.92,14463.0,236.0173,236.0631,235.3936,235.6412,14463.0
2020-09-28 12:20:00,256.91,257.26,256.64,257.22,58286.0,235.632,235.9531,235.3844,235.9164,58286.0
2020-09-28 12:25:00,257.24,257.39,257.02,257.15,15508.0,235.9347,236.0723,235.7329,235.8522,15508.0
2020-09-28 12:30:00,257.15,257.69,256.94,257.6,12902.0,235.8522,236.3474,235.6596,236.2649,12902.0
2020-09-28 12:35:00,257.5,257.59,257.16,257.25,8093.0,236.1732,236.2557,235.8613,235.9439,8093.0
2020-09-28 12:40:00,257.32,257.56,257.08,257.1,11473.0,236.0081,236.2282,235.788,235.8063,11473.0
2020-09-28 12:45:00,257.15,257.34,256.96,257.11,8687.0,235.8522,236.0264,235.6779,235.8155,8687.0
2020-09-28 12:50:00,257.16,257.35,257.05,257.1,32912.0,235.8613,236.0356,235.7605,235.8063,32912.0
2020-09-28 12:55:00,257.14,257.24,256.96,257.15,11246.0,235.843,235.9347,235.6779,235.8522,11246.0
2020-09-28 13:00:00,257.12,257.44,256.98,257.31,11229.0,235.8247,236.1182,235.6962,235.9989,11229.0
2020-09-28 13:05:00,257.3,257.3,256.68,256.84,12389.0,235.9897,235.9897,235.4211,235.5678,12389.0
2020-09-28 13:10:00,256.85,257.1,256.66,257.09,5094.0,235.577,235.8063,235.4028,235.7971,5094.0
2020-09-28 13:15:00,257.1,257.19,256.68,256.75,9164.0,235.8063,235.8889,235.4211,235.4853,9164.0
2020-09-28 13:20:00,256.75,256.91,256.58,256.63,7153.0,235.4853,235.632,235.3294,235.3752,7153.0
2020-09-28 13:25:00,256.61,256.69,256.25,256.43,11112.0,235.3569,235.4303,235.0267,235.1918,11112.0
2020-09-28 13:30:00,256.41,256.66,255.88,256.11,16168.0,235.1735,235.4028,234.6874,234.8983,16168.0
2020-09-28 13:35:00,256.05,256.05,255.66,255.66,9346.0,234.8433,234.8433,234.4856,234.4856,9346.0
2020-09-28 13:40:00,255.65,255.73,255.17,255.17,13680.0,234.4764,234.5498,234.0362,234.0362,13680.0
2020-09-28 13:45:00,255.18,255.39,255.08,255.14,9952.0,234.0453,234.2379,233.9536,234.0086,9952.0
2020-09-28 13:50:00,255.37,255.8,255.23,255.72,6681.0,234.2196,234.614,234.0912,234.5406,6681.0
2020-09-28 13:55:00,255.73,256.04,255.55,255.55,8820.0,234.5498,234.8341,234.3847,234.3847,8820.0
2020-09-28 14:00:00,255.62,255.95,255.42,255.54,14685.0,234.4489,234.7516,234.2655,234.3755,14685.0
2020-09-28 14:05:00,255.58,255.79,255.32,255.71,23111.0,234.4122,234.6048,234.1737,234.5314,23111.0
2020-09-28 14:10:00,255.66,256.16,255.51,255.91,10928.0,234.4856,234.9442,234.348,234.7149,10928.0
2020-09-28 14:15:00,255.97,256.31,255.93,256.17,9855.0,234.7699,235.0817,234.7332,234.9533,9855.0
2020-09-28 14:20:00,256.14,256.43,255.99,256.12,12599.0,234.9258,235.1918,234.7882,234.9075,12599.0
2020-09-28 14:25:00,256.15,256.88,256.15,256.67,14207.0,234.935,235.6045,234.935,235.4119,14207.0
2020-09-28 14:30:00,256.67,257.1,256.54,257.04,18483.0,235.4119,235.8063,235.2927,235.7513,18483.0
2020-09-28 14:35:00,257.0,257.14,256.39,256.46,12823.0,235.7146,235.843,235.1551,235.2193,12823.0
2020-09-28 14:40:00,256.53,256.53,256.21,256.28,14300.0,235.2835,235.2835,234.99,235.0542,14300.0
2020-09-28 14:45:00,256.1,256.27,255.83,255.87,9464.0,234.8891,235.0451,234.6415,234.6782,9464.0
2020-09-28 14:50:00,255.92,256.01,255.81,255.81,17065.0,234.724,234.8066,234.6232,234.6232,17065.0
2020-09-28 14:55:00,255.77,255.87,255.49,255.61,9828.0,234.5865,234.6782,234.3297,234.4397,9828.0
2020-09-28 15:00:00,255.65,255.74,255.28,255.38,23133.0,234.4764,234.5589,234.137,234.2288,23133.0
2020-09-28 15:05:00,255.31,255.6,255.07,255.15,17318.0,234.1646,234.4305,233.9444,234.0178,17318.0
2020-09-28 15:10:00,255.1,255.13,254.81,254.95,18699.0,233.972,233.9995,233.706,233.8344,18699.0
2020-09-28 15:15:00,254.9,256.4,254.69,255.2,64808.0,233.7885,235.1643,233.5959,234.0637,64808.0
2020-09-28 15:20:00,255.29,255.49,254.96,255.21,17334.0,234.1462,234.3297,233.8436,234.0728,17334.0
2020-09-28 15:25:00,255.17,255.44,255.05,255.06,15633.0,234.0362,234.2838,233.9261,233.9353,15633.0
2020-09-28 15:30:00,255.1,255.16,254.56,255.0,29255.0,233.972,234.027,233.4767,233.8802,29255.0
2020-09-28 15:35:00,255.0,255.1,254.76,255.09,18068.0,233.8802,233.972,233.6601,233.9628,18068.0
2020-09-28 15:40:00,255.12,255.41,254.99,255.22,23646.0,233.9903,234.2563,233.8711,234.082,23646.0
2020-09-28 15:45:00,255.2,255.25,254.75,254.75,31689.0,234.0637,234.1095,233.6509,233.6509,31689.0
2020-09-28 15:50:00,254.72,255.03,254.53,254.8,45755.0,233.6234,233.9078,233.4492,233.6968,45755.0
2020-09-28 15:55:00,254.78,254.81,254.08,254.5,118113.0,233.6785,233.706,233.0364,233.4216,118113.0
2020-09-29 09:30:00,254.99,254.99,249.12,254.37,156471.0,233.8711,233.8711,228.4872,233.3024,156471.0
2020-09-29 09:35:00,254.06,254.5,252.57,252.93,35550.0,233.0181,233.4216,231.6515,231.9817,35550.0
2020-09-29 09:40:00,252.99,253.19,251.26,252.31,27600.0,232.0367,232.2201,230.45,231.413,27600.0
2020-09-29 09:45:00,252.23,252.32,251.76,252.32,16757.0,231.3397,231.4222,230.9086,231.4222,16757.0
2020-09-29 09:50:00,252.12,252.83,251.56,252.57,18416.0,231.2388,231.89,230.7251,231.6515,18416.0
2020-09-29 09:55:00,252.82,253.67,252.69,253.57,9925.0,231.8808,232.6604,231.7616,232.5687,9925.0
2020-09-29 10:00:00,253.39,255.0,253.05,254.89,24531.0,232.4036,233.8802,232.0917,233.7793,24531.0
2020-09-29 10:05:00,255.01,255.38,254.59,255.36,22074.0,233.8894,234.2288,233.5042,234.2104,22074.0
2020-09-29 10:10:00,255.4,256.11,255.02,256.11,19389.0,234.2471,234.8983,233.8986,234.8983,19389.0
2020-09-29 10:15:00,256.14,256.51,256.06,256.22,19052.0,234.9258,235.2652,234.8524,234.9992,19052.0
2020-09-29 10:20:00,256.36,256.54,256.13,256.28,20124.0,235.1276,235.2927,234.9166,235.0542,20124.0
2020-09-29 10:25:00,256.41,256.42,255.96,256.15,16167.0,235.1735,235.1826,234.7607,234.935,16167.0
2020-09-29 10:30:00,256.21,256.52,255.66,255.68,21470.0,234.99,235.2743,234.4856,234.5039,21470.0
2020-09-29 10:35:00,255.69,255.69,254.95,255.51,27720.0,234.5131,234.5131,233.8344,234.348,27720.0
2020-09-29 10:40:00,255.54,256.14,255.41,256.06,10652.0,234.3755,234.9258,234.2563,234.8524,10652.0
2020-09-29 10:45:00,256.04,256.33,255.51,256.24,23872.0,234.8341,235.1001,234.348,235.0175,23872.0
2020-09-29 10:50:00,256.24,256.62,255.8,256.05,13642.0,235.0175,235.3661,234.614,234.8433,13642.0
2020-09-29 10:55:00,256.25,256.42,256.0,256.25,10375.0,235.0267,235.1826,234.7974,235.0267,10375.0
2020-09-29 11:00:00,256.32,256.91,256.09,256.89,17158.0,235.0909,235.632,234.88,235.6137,17158.0
2020-09-29 11:05:00,256.89,256.97,256.4,256.58,52277.0,235.6137,235.6871,235.1643,235.3294,52277.0
2020-09-29 11:10:00,256.52,256.63,256.1,256.56,9848.0,235.2743,235.3752,234.8891,235.311,9848.0
2020-09-29 11:15:00,256.73,257.08,256.58,256.98,12618.0,235.467,235.788,235.3294,235.6962,12618.0
2020-09-29 11:20:00,256.91,257.18,256.69,257.04,11986.0,235.632,235.8797,235.4303,235.7513,11986.0
2020-09-29 11:25:00,257.02,257.04,256.63,257.03,13953.0,235.7329,235.7513,235.3752,235.7421,13953.0
2020-09-29 11:30:00,257.04,257.63,257.03,257.53,24914.0,235.7513,236.2924,235.7421,236.2007,24914.0
2020-09-29 11:35:00,257.56,258.2,257.56,258.13,31101.0,236.2282,236.8152,236.2282,236.751,31101.0
2020-09-29 11:40:00,258.12,258.17,256.69,256.85,24463.0,236.7418,236.7877,235.4303,235.577,24463.0
2020-09-29 11:45:00,256.81,257.12,256.51,256.52,14115.0,235.5403,235.8247,235.2652,235.2743,14115.0
2020-09-29 11:50:00,256.58,257.11,256.32,256.66,11684.0,235.3294,235.8155,235.0909,235.4028,11684.0
2020-09-29 11:55:00,256.66,257.02,256.58,256.62,9119.0,235.4028,235.7329,235.3294,235.3661,9119.0
2020-09-29 12:00:00,256.72,256.76,256.2,256.29,7019.0,235.4578,235.4945,234.9809,235.0634,7019.0
2020-09-29 12:05:00,256.35,256.35,255.85,256.23,12121.0,235.1184,235.1184,234.6598,235.0084,12121.0
2020-09-29 12:10:00,256.19,256.19,255.6,255.64,33344.0,234.9717,234.9717,234.4305,234.4672,33344.0
2020-09-29 12:15:00,255.73,255.96,255.51,255.73,13066.0,234.5498,234.7607,234.348,234.5498,13066.0
2020-09-29 12:20:00,255.86,256.08,255.69,255.74,9754.0,234.669,234.8708,234.5131,234.5589,9754.0
2020-09-29 12:25:00,255.77,256.16,255.72,255.96,13337.0,234.5865,234.9442,234.5406,234.7607,13337.0
2020-09-29 12:30:00,256.02,256.15,255.9,256.02,5192.0,234.8158,234.935,234.7057,234.8158,5192.0
2020-09-29 12:35:00,256.11,256.65,255.95,255.95,17476.0,234.8983,235.3936,234.7516,234.7516,17476.0
2020-09-29 12:40:00,255.91,256.16,255.89,256.07,10628.0,234.7149,234.9442,234.6965,234.8616,10628.0
2020-09-29 12:45:00,256.0,256.21,255.84,256.21,15496.0,234.7974,234.99,234.6507,234.99,15496.0
2020-09-29 12:50:00,256.15,256.27,255.91,255.95,12693.0,234.935,235.0451,234.7149,234.7516,12693.0
2020-09-29 12:55:00,255.99,256.56,255.87,256.32,27198.0,234.7882,235.311,234.6782,235.0909,27198.0
2020-09-29 13:00:00,256.24,256.42,255.96,256.03,9890.0,235.0175,235.1826,234.7607,234.8249,9890.0
2020-09-29 13:05:00,255.95,256.02,255.71,255.8,6883.0,234.7516,234.8158,234.5314,234.614,6883.0
2020-09-29 13:10:00,255.89,255.89,254.91,255.03,14569.0,234.6965,234.6965,233.7977,233.9078,14569.0
2020-09-29 13:15:00,255.06,255.46,254.83,255.41,12853.0,233.9353,234.3021,233.7243,234.2563,12853.0
2020-09-29 13:20:00,255.4,255.47,254.89,254.96,6235.0,234.2471,234.3113,233.7793,233.8436,6235.0
2020-09-29 13:25:00,255.1,255.58,254.98,255.47,8215.0,233.972,234.4122,233.8619,234.3113,8215.0
2020-09-29 13:30:00,255.47,255.77,255.19,255.62,9142.0,234.3113,234.5865,234.0545,234.4489,9142.0
2020-09-29 13:35:00,255.59,255.62,255.23,255.43,8161.0,234.4214,234.4489,234.0912,234.2746,8161.0
2020-09-29 13:40:00,255.41,255.41,255.14,255.27,3681.0,234.2563,234.2563,234.0086,234.1279,3681.0
2020-09-29 13:45:00,255.32,255.42,254.99,254.99,9110.0,234.1737,234.2655,233.8711,233.8711,9110.0
2020-09-29 13:50:00,255.06,255.51,255.06,255.26,23189.0,233.9353,234.348,233.9353,234.1187,23189.0
2020-09-29 13:55:00,255.36,255.39,255.01,255.23,5278.0,234.2104,234.2379,233.8894,234.0912,5278.0
2020-09-29 14:00:00,255.24,255.32,254.94,255.14,5964.0,234.1004,234.1737,233.8252,234.0086,5964.0
2020-09-29 14:05:00,255.03,255.1,254.75,255.01,6609.0,233.9078,233.972,233.6509,233.8894,6609.0
2020-09-29 14:10:00,255.05,255.1,254.89,255.05,6590.0,233.9261,233.972,233.7793,233.9261,6590.0
2020-09-29 14:15:00,255.05,255.25,254.86,255.2,12894.0,233.9261,234.1095,233.7518,234.0637,12894.0
2020-09-29 14:20:00,255.14,255.14,254.84,255.03,15921.0,234.0086,234.0086,233.7335,233.9078,15921.0
2020-09-29 14:25:00,255.03,256.17,254.95,256.0,77106.0,233.9078,234.9533,233.8344,234.7974,77106.0
2020-09-29 14:30:00,255.77,256.23,255.72,255.84,9616.0,234.5865,235.0084,234.5406,234.6507,9616.0
2020-09-29 14:35:00,255.74,256.04,255.66,256.03,6982.0,234.5589,234.8341,234.4856,234.8249,6982.0
2020-09-29 14:40:00,256.05,256.05,255.57,255.71,7115.0,234.8433,234.8433,234.403,234.5314,7115.0
2020-09-29 14:45:00,255.68,255.84,255.59,255.59,6718.0,234.5039,234.6507,234.4214,234.4214,6718.0
2020-09-29 14:50:00,255.66,255.84,255.46,255.49,6681.0,234.4856,234.6507,234.3021,234.3297,6681.0
2020-09-29 14:55:00,255.62,255.62,255.28,255.34,7493.0,234.4489,234.4489,234.137,234.1921,7493.0
2020-09-29 15:00:00,255.36,255.55,255.2,255.51,5341.0,234.2104,234.3847,234.0637,234.348,5341.0
2020-09-29 15:05:00,255.5,255.5,255.22,255.37,5079.0,234.3388,234.3388,234.082,234.2196,5079.0
2020-09-29 15:10:00,255.33,255.42,254.5,254.65,35950.0,234.1829,234.2655,233.4216,233.5592,35950.0
2020-09-29 15:15:00,254.63,254.9,254.57,254.61,19566.0,233.5409,233.7885,233.4859,233.5225,19566.0
2020-09-29 15:20:00,254.64,254.68,254.12,254.12,14590.0,233.5501,233.5867,233.0731,233.0731,14590.0
2020-09-29 15:25:00,254.17,254.38,254.1,254.24,10226.0,233.119,233.3116,233.0548,233.1832,10226.0
2020-09-29 15:30:00,254.27,254.4,254.2,254.4,6178.0,233.2107,233.3299,233.1465,233.3299,6178.0
2020-09-29 15:35:00,254.4,254.58,253.5,253.51,18400.0,233.3299,233.495,232.5045,232.5136,18400.0
2020-09-29 15:40:00,253.56,254.03,253.51,254.02,15929.0,232.5595,232.9906,232.5136,232.9814,15929.0
2020-09-29 15:45:00,253.97,254.29,253.91,254.14,22846.0,232.9355,233.229,232.8805,233.0915,22846.0
2020-09-29 15:50:00,254.13,254.28,253.7,253.88,32595.0,233.0823,233.2199,232.6879,232.853,32595.0
2020-09-29 15:55:00,253.95,253.99,253.34,253.36,47488.0,232.9172,232.9539,232.3577,232.3761,47488.0
2020-09-30 09:30:00,253.47,255.54,253.47,254.52,45464.0,232.477,234.3755,232.477,233.44,45464.0
2020-09-30 09:35:00,254.27,255.55,253.84,255.5,32799.0,233.2107,234.3847,232.8163,234.3388,32799.0
2020-09-30 09:40:00,255.5,255.7,254.99,255.07,17848.0,234.3388,234.5223,233.8711,233.9444,17848.0
2020-09-30 09:45:00,254.99,255.5,254.58,255.16,13540.0,233.8711,234.3388,233.495,234.027,13540.0
2020-09-30 09:50:00,255.1,255.85,254.83,255.55,22647.0,233.972,234.6598,233.7243,234.3847,22647.0
2020-09-30 09:55:00,255.64,256.18,255.34,255.86,17073.0,234.4672,234.9625,234.1921,234.669,17073.0
2020-09-30 10:00:00,255.88,256.98,255.55,256.87,21770.0,234.6874,235.6962,234.3847,235.5954,21770.0
2020-09-30 10:05:00,256.89,257.41,256.13,256.46,20670.0,235.6137,236.0906,234.9166,235.2193,20670.0
2020-09-30 10:10:00,256.55,256.83,255.7,256.76,25532.0,235.3019,235.5587,234.5223,235.4945,25532.0
2020-09-30 10:15:00,256.76,257.51,256.67,257.01,15775.0,235.4945,236.1824,235.4119,235.7238,15775.0
2020-09-30 10:20:00,256.98,257.08,256.43,256.9,17115.0,235.6962,235.788,235.1918,235.6229,17115.0
2020-09-30 10:25:00,256.88,256.88,256.11,256.14,19511.0,235.6045,235.6045,234.8983,234.9258,19511.0
2020-09-30 10:30:00,256.32,256.4,255.69,256.25,14599.0,235.0909,235.1643,234.5131,235.0267,14599.0
2020-09-30 10:35:00,256.19,256.67,255.81,256.07,14834.0,234.9717,235.4119,234.6232,234.8616,14834.0
2020-09-30 10:40:00,256.12,256.61,255.93,256.29,12948.0,234.9075,235.3569,234.7332,235.0634,12948.0
2020-09-30 10:45:00,256.3,256.73,256.12,256.36,14825.0,235.0726,235.467,234.9075,235.1276,14825.0
2020-09-30 10:50:00,256.37,256.55,256.13,256.33,10330.0,235.1368,235.3019,234.9166,235.1001,10330.0
2020-09-30 10:55:00,256.39,256.39,255.58,255.58,8765.0,235.1551,235.1551,234.4122,234.4122,8765.0
2020-09-30 11:00:00,255.66,255.92,255.58,255.81,10102.0,234.4856,234.724,234.4122,234.6232,10102.0
2020-09-30 11:05:00,255.8,256.34,255.79,255.95,19092.0,234.614,235.1093,234.6048,234.7516,19092.0
2020-09-30 11:10:00,256.02,256.14,255.65,255.86,7820.0,234.8158,234.9258,234.4764,234.669,7820.0
2020-09-30 11:15:00,255.87,256.59,255.87,256.51,9133.0,234.6782,235.3386,234.6782,235.2652,9133.0
2020-09-30 11:20:00,256.53,256.62,255.95,256.19,6693.0,235.2835,235.3661,234.7516,234.9717,6693.0
2020-09-30 11:25:00,256.15,256.5,255.71,255.76,15337.0,234.935,235.256,234.5314,234.5773,15337.0
2020-09-30 11:30:00,255.7,255.83,255.28,255.28,9926.0,234.5223,234.6415,234.137,234.137,9926.0
2020-09-30 11:35:00,255.41,255.61,254.75,254.82,14859.0,234.2563,234.4397,233.6509,233.7151,14859.0
2020-09-30 11:40:00,254.82,255.07,254.44,254.95,10971.0,233.7151,233.9444,233.3666,233.8344,10971.0
2020-09-30 11:45:00,254.98,255.06,254.52,254.79,15032.0,233.8619,233.9353,233.44,233.6876,15032.0
2020-09-30 11:50:00,254.8,254.87,254.56,254.76,17197.0,233.6968,233.761,233.4767,233.6601,17197.0
2020-09-30 11:55:00,254.74,254.87,254.28,254.31,20432.0,233.6418,233.761,233.2199,233.2474,20432.0
2020-09-30 12:00:00,254.34,254.73,254.34,254.73,21864.0,233.2749,233.6326,233.2749,233.6326,21864.0
2020-09-30 12:05:00,254.75,254.78,254.51,254.64,11366.0,233.6509,233.6785,233.4308,233.5501,11366.0
2020-09-30 12:10:00,254.69,254.8,254.36,254.58,12177.0,233.5959,233.6968,233.2932,233.495,12177.0
2020-09-30 12:15:00,254.58,254.82,254.39,254.39,13123.0,233.495,233.7151,233.3208,233.3208,13123.0
2020-09-30 12:20:00,254.38,254.85,254.28,254.73,9866.0,233.3116,233.7427,233.2199,233.6326,9866.0
2020-09-30 12:25:00,254.64,254.69,254.42,254.63,12690.0,233.5501,233.5959,233.3483,233.5409,12690.0
2020-09-30 12:30:00,254.69,254.77,254.39,254.5,8570.0,233.5959,233.6693,233.3208,233.4216,8570.0
2020-09-30 12:35:00,254.5,254.5,253.88,254.21,13107.0,233.4216,233.4216,232.853,233.1557,13107.0
2020-09-30 12:40:00,254.17,254.25,253.81,253.95,19129.0,233.119,233.1924,232.7888,232.9172,19129.0
2020-09-30 12:45:00,254.0,254.21,253.88,254.09,10677.0,232.9631,233.1557,232.853,233.0456,10677.0
2020-09-30 12:50:00,254.19,254.25,253.78,253.9,22871.0,233.1373,233.1924,232.7613,232.8713,22871.0
2020-09-30 12:55:00,253.85,254.29,253.85,254.28,20572.0,232.8255,233.229,232.8255,233.2199,20572.0
2020-09-30 13:00:00,254.25,254.33,253.78,253.78,8935.0,233.1924,233.2657,232.7613,232.7613,8935.0
2020-09-30 13:05:00,253.8,253.93,253.15,253.17,22342.0,232.7796,232.8989,232.1835,232.2018,22342.0
2020-09-30 13:10:00,253.26,253.48,252.72,253.41,30652.0,232.2843,232.4861,231.7891,232.4219,30652.0
2020-09-30 13:15:00,253.38,253.79,253.28,253.61,19221.0,232.3944,232.7705,232.3027,232.6054,19221.0
2020-09-30 13:20:00,253.65,253.66,252.99,253.44,24112.0,232.642,232.6512,232.0367,232.4494,24112.0
2020-09-30 13:25:00,253.33,254.32,253.33,253.92,32066.0,232.3486,233.2566,232.3486,232.8897,32066.0
2020-09-30 13:30:00,253.95,254.38,253.95,254.24,10148.0,232.9172,233.3116,232.9172,233.1832,10148.0
2020-09-30 13:35:00,254.19,254.37,253.28,253.57,56758.0,233.1373,233.3024,232.3027,232.5687,56758.0
2020-09-30 13:40:00,253.52,253.73,253.3,253.59,15979.0,232.5228,232.7154,232.321,232.587,15979.0
2020-09-30 13:45:00,253.54,253.8,253.37,253.78,7215.0,232.5412,232.7796,232.3852,232.7613,7215.0
2020-09-30 13:50:00,253.78,253.97,253.69,253.91,9505.0,232.7613,232.9355,232.6787,232.8805,9505.0
2020-09-30 13:55:00,253.88,254.03,253.79,253.81,6000.0,232.853,232.9906,232.7705,232.7888,6000.0
2020-09-30 14:00:00,253.84,253.97,253.68,253.87,10269.0,232.8163,232.9355,232.6696,232.8438,10269.0
2020-09-30 14:05:00,253.76,254.1,253.69,254.04,4623.0,232.7429,233.0548,232.6787,232.9997,4623.0
2020-09-30 14:10:00,254.04,254.29,253.87,254.2,16462.0,232.9997,233.229,232.8438,233.1465,16462.0
2020-09-30 14:15:00,254.23,254.5,254.08,254.18,13826.0,233.174,233.4216,233.0364,233.1282,13826.0
2020-09-30 14:20:00,254.22,254.37,252.59,252.96,30690.0,233.1648,233.3024,231.6698,232.0092,30690.0
2020-09-30 14:25:00,252.93,253.12,251.51,252.86,23882.0,231.9817,232.1559,230.6793,231.9175,23882.0
2020-09-30 14:30:00,252.64,252.85,252.42,252.49,15485.0,231.7157,231.9083,231.5139,231.5781,15485.0
2020-09-30 14:35:00,252.6,252.84,252.05,252.07,11991.0,231.679,231.8991,231.1746,231.1929,11991.0
2020-09-30 14:40:00,252.3,252.37,251.4,251.9,19524.0,231.4039,231.4681,230.5784,231.037,19524.0
2020-09-30 14:45:00,251.83,251.96,250.79,250.96,23997.0,230.9728,231.092,230.0189,230.1748,23997.0
2020-09-30 14:50:00,250.86,251.76,250.8,251.49,27142.0,230.0831,230.9086,230.0281,230.6609,27142.0
2020-09-30 14:55:00,251.53,252.73,251.34,252.73,11921.0,230.6976,231.7982,230.5234,231.7982,11921.0
2020-09-30 15:00:00,252.55,252.65,251.88,251.94,10538.0,231.6332,231.7249,231.0186,231.0737,10538.0
2020-09-30 15:05:00,251.98,252.18,251.55,251.62,27782.0,231.1104,231.2938,230.716,230.7802,27782.0
2020-09-30 15:10:00,251.67,251.75,250.56,250.75,21530.0,230.826,230.8994,229.808,229.9822,21530.0
2020-09-30 15:15:00,250.6,251.21,250.1,250.18,35028.0,229.8447,230.4041,229.3861,229.4594,35028.0
2020-09-30 15:20:00,250.25,250.3,249.5,249.92,42920.0,229.5236,229.5695,228.8358,229.221,42920.0
2020-09-30 15:25:00,249.84,251.24,249.71,251.09,27417.0,229.1476,230.4317,229.0284,230.2941,27417.0
2020-09-30 15:30:00,251.02,251.02,250.27,250.57,26560.0,230.2299,230.2299,229.542,229.8171,26560.0
2020-09-30 15:35:00,250.51,250.97,250.25,250.67,15752.0,229.7621,230.184,229.5236,229.9089,15752.0
2020-09-30 15:40:00,250.58,250.9,250.42,250.88,20297.0,229.8263,230.1198,229.6796,230.1015,20297.0
2020-09-30 15:45:00,250.82,251.7,250.74,251.46,46396.0,230.0464,230.8536,229.9731,230.6334,46396.0
2020-09-30 15:50:00,251.47,252.39,251.32,252.22,57901.0,230.6426,231.4864,230.505,231.3305,57901.0
2020-09-30 15:55:00,252.23,252.6,251.31,251.31,80147.0,231.3397,231.679,230.4959,230.4959,80147.0
2020-10-01 09:30:00,255.26,255.27,254.0,254.45,77132.0,234.1187,234.1279,232.9631,233.3758,77132.0
2020-10-01 09:35:00,254.31,255.66,253.8,254.2,36507.0,233.2474,234.4856,232.7796,233.1465,36507.0
2020-10-01 09:40:00,254.05,255.39,253.83,254.03,35622.0,233.0089,234.2379,232.8071,232.9906,35622.0
2020-10-01 09:45:00,253.9,255.0,253.33,254.58,33946.0,232.8713,233.8802,232.3486,233.495,33946.0
2020-10-01 09:50:00,254.35,255.21,253.74,253.79,36671.0,233.2841,234.0728,232.7246,232.7705,36671.0
2020-10-01 09:55:00,253.86,254.69,253.86,254.16,16023.0,232.8347,233.5959,232.8347,233.1098,16023.0
2020-10-01 10:00:00,254.07,254.37,253.28,253.53,25013.0,233.0273,233.3024,232.3027,232.532,25013.0
2020-10-01 10:05:00,253.34,253.68,252.88,253.13,15108.0,232.3577,232.6696,231.9358,232.1651,15108.0
2020-10-01 10:10:00,253.42,253.89,252.93,253.75,21788.0,232.4311,232.8622,231.9817,232.7338,21788.0
2020-10-01 10:15:00,253.84,254.59,253.52,253.96,20237.0,232.8163,233.5042,232.5228,232.9264,20237.0
2020-10-01 10:20:00,254.04,254.4,253.7,254.06,13037.0,232.9997,233.3299,232.6879,233.0181,13037.0
2020-10-01 10:25:00,253.67,253.94,253.51,253.89,15727.0,232.6604,232.908,232.5136,232.8622,15727.0
2020-10-01 10:30:00,253.83,254.5,253.7,254.28,27759.0,232.8071,233.4216,232.6879,233.2199,27759.0
2020-10-01 10:35:00,254.37,254.74,254.21,254.65,68642.0,233.3024,233.6418,233.1557,233.5592,68642.0
2020-10-01 10:40:00,254.59,255.42,254.54,254.7,38012.0,233.5042,234.2655,233.4583,233.6051,38012.0
2020-10-01 10:45:00,254.65,254.85,254.12,254.43,27837.0,233.5592,233.7427,233.0731,233.3574,27837.0
2020-10-01 10:50:00,254.43,254.57,254.16,254.5,13808.0,233.3574,233.4859,233.1098,233.4216,13808.0
2020-10-01 10:55:00,254.54,254.56,253.84,254.49,23132.0,233.4583,233.4767,232.8163,233.4125,23132.0
2020-10-01 11:00:00,254.54,255.31,254.0,255.0,23395.0,233.4583,234.1646,232.9631,233.8802,23395.0
2020-10-01 11:05:00,254.91,255.82,254.65,255.13,44132.0,233.7977,234.6323,233.5592,233.9995,44132.0
2020-10-01 11:10:00,255.11,255.98,254.9,255.8,23788.0,233.9811,234.7791,233.7885,234.614,23788.0
2020-10-01 11:15:00,255.77,256.31,255.54,255.67,34638.0,234.5865,235.0817,234.3755,234.4947,34638.0
2020-10-01 11:20:00,255.64,256.14,255.54,256.13,13159.0,234.4672,234.9258,234.3755,234.9166,13159.0
2020-10-01 11:25:00,256.09,256.6,255.91,256.53,28960.0,234.88,235.3477,234.7149,235.2835,28960.0
2020-10-01 11:30:00,256.54,257.0,256.51,256.56,43488.0,235.2927,235.7146,235.2652,235.311,43488.0
2020-10-01 11:35:00,256.52,256.69,255.88,255.91,31335.0,235.2743,235.4303,234.6874,234.7149,31335.0
2020-10-01 11:40:00,256.03,256.22,255.63,256.05,13902.0,234.8249,234.9992,234.4581,234.8433,13902.0
2020-10-01 11:45:00,256.07,256.42,255.9,256.18,20661.0,234.8616,235.1826,234.7057,234.9625,20661.0
2020-10-01 11:50:00,256.23,256.53,256.07,256.26,26483.0,235.0084,235.2835,234.8616,235.0359,26483.0
2020-10-01 11:55:00,256.25,256.95,256.12,256.65,21847.0,235.0267,235.6687,234.9075,235.3936,21847.0
2020-10-01 12:00:00,256.57,256.66,256.13,256.37,19356.0,235.3202,235.4028,234.9166,235.1368,19356.0
2020-10-01 12:05:00,256.24,256.62,256.24,256.42,23055.0,235.0175,235.3661,235.0175,235.1826,23055.0
2020-10-01 12:10:00,256.43,257.0,256.36,256.75,16219.0,235.1918,235.7146,235.1276,235.4853,16219.0
2020-10-01 12:15:00,256.73,256.93,256.32,256.81,20033.0,235.467,235.6504,235.0909,235.5403,20033.0
2020-10-01 12:20:00,256.79,257.48,256.66,256.87,43670.0,235.522,236.1548,235.4028,235.5954,43670.0
2020-10-01 12:25:00,257.05,257.09,256.81,256.82,11185.0,235.7605,235.7971,235.5403,235.5495,11185.0
2020-10-01 12:30:00,256.93,257.16,256.81,256.87,16135.0,235.6504,235.8613,235.5403,235.5954,16135.0
2020-10-01 12:35:00,256.87,257.28,256.81,257.25,36566.0,235.5954,235.9714,235.5403,235.9439,36566.0
2020-10-01 12:40:00,257.17,257.62,257.14,257.45,22735.0,235.8705,236.2832,235.843,236.1273,22735.0
2020-10-01 12:45:00,257.43,257.73,257.09,257.46,23328.0,236.109,236.3841,235.7971,236.1365,23328.0
2020-10-01 12:50:00,257.41,257.58,257.25,257.4,15827.0,236.0906,236.2466,235.9439,236.0815,15827.0
2020-10-01 12:55:00,257.41,257.6,257.08,257.15,11947.0,236.0906,236.2649,235.788,235.8522,11947.0
2020-10-01 13:00:00,257.2,257.79,257.1,257.1,13984.0,235.898,236.4392,235.8063,235.8063,13984.0
2020-10-01 13:05:00,257.1,257.13,256.77,256.89,18991.0,235.8063,235.8338,235.5036,235.6137,18991.0
2020-10-01 13:10:00,256.88,256.96,256.73,256.8,9605.0,235.6045,235.6779,235.467,235.5312,9605.0
2020-10-01 13:15:00,256.8,257.0,256.6,256.76,13097.0,235.5312,235.7146,235.3477,235.4945,13097.0
2020-10-01 13:20:00,256.85,257.0,256.53,256.67,17482.0,235.577,235.7146,235.2835,235.4119,17482.0
2020-10-01 13:25:00,256.62,256.82,256.11,256.23,19597.0,235.3661,235.5495,234.8983,235.0084,19597.0
2020-10-01 13:30:00,256.31,257.0,255.92,256.38,62088.0,235.0817,235.7146,234.724,235.1459,62088.0
2020-10-01 13:35:00,256.41,256.55,256.26,256.51,34202.0,235.1735,235.3019,235.0359,235.2652,34202.0
2020-10-01 13:40:00,256.51,256.89,256.41,256.76,14698.0,235.2652,235.6137,235.1735,235.4945,14698.0
2020-10-01 13:45:00,256.74,256.89,256.49,256.75,12159.0,235.4761,235.6137,235.2468,235.4853,12159.0
2020-10-01 13:50:00,256.62,256.7,256.25,256.7,7360.0,235.3661,235.4394,235.0267,235.4394,7360.0
2020-10-01 13:55:00,256.58,256.66,255.59,256.14,21357.0,235.3294,235.4028,234.4214,234.9258,21357.0
2020-10-01 14:00:00,256.15,256.5,254.91,255.75,29063.0,234.935,235.256,233.7977,234.5681,29063.0
2020-10-01 14:05:00,255.82,255.84,254.79,254.85,20347.0,234.6323,234.6507,233.6876,233.7427,20347.0
2020-10-01 14:10:00,254.82,255.24,254.57,255.17,17842.0,233.7151,234.1004,233.4859,234.0362,17842.0
2020-10-01 14:15:00,255.07,255.13,254.73,254.91,16467.0,233.9444,233.9995,233.6326,233.7977,16467.0
2020-10-01 14:20:00,254.91,255.25,254.74,255.09,13624.0,233.7977,234.1095,233.6418,233.9628,13624.0
2020-10-01 14:25:00,255.23,255.62,255.12,255.51,14783.0,234.0912,234.4489,233.9903,234.348,14783.0
2020-10-01 14:30:00,255.51,255.77,255.23,255.23,15469.0,234.348,234.5865,234.0912,234.0912,15469.0
2020-10-01 14:35:00,255.24,255.64,255.12,255.47,21053.0,234.1004,234.4672,233.9903,234.3113,21053.0
2020-10-01 14:40:00,255.36,255.46,254.94,255.04,20839.0,234.2104,234.3021,233.8252,233.9169,20839.0
2020-10-01 14:45:00,255.0,255.08,254.62,255.03,14645.0,233.8802,233.9536,233.5317,233.9078,14645.0
2020-10-01 14:50:00,255.04,255.54,254.73,254.75,23178.0,233.9169,234.3755,233.6326,233.6509,23178.0
2020-10-01 14:55:00,254.74,254.96,254.63,254.63,8271.0,233.6418,233.8436,233.5409,233.5409,8271.0
2020-10-01 15:00:00,254.72,255.11,254.64,254.96,12416.0,233.6234,233.9811,233.5501,233.8436,12416.0
2020-10-01 15:05:00,255.04,255.04,254.37,254.37,13836.0,233.9169,233.9169,233.3024,233.3024,13836.0
2020-10-01 15:10:00,254.37,254.61,254.25,254.35,39870.0,233.3024,233.5225,233.1924,233.2841,39870.0
2020-10-01 15:15:00,254.38,254.45,254.08,254.2,14210.0,233.3116,233.3758,233.0364,233.1465,14210.0
2020-10-01 15:20:00,254.21,254.39,253.88,254.33,20549.0,233.1557,233.3208,232.853,233.2657,20549.0
2020-10-01 15:25:00,254.35,254.5,253.84,253.84,17227.0,233.2841,233.4216,232.8163,232.8163,17227.0
2020-10-01 15:30:00,253.83,254.13,253.75,254.05,13217.0,232.8071,233.0823,232.7338,233.0089,13217.0
2020-10-01 15:35:00,254.03,254.03,253.29,253.72,24934.0,232.9906,232.9906,232.3119,232.7063,24934.0
2020-10-01 15:40:00,253.82,254.03,253.49,253.66,23793.0,232.798,232.9906,232.4953,232.6512,23793.0
2020-10-01 15:45:00,253.57,254.0,253.45,253.89,20504.0,232.5687,232.9631,232.4586,232.8622,20504.0
2020-10-01 15:50:00,253.88,254.22,253.67,253.93,40045.0,232.853,233.1648,232.6604,232.8989,40045.0
2020-10-01 15:55:00,253.93,254.35,253.83,254.08,111999.0,232.8989,233.2841,232.8071,233.0364,111999.0
2020-10-02 09:30:00,250.99,253.56,250.0,253.28,90063.0,230.2024,232.5595,229.2944,232.3027,90063.0
2020-10-02 09:35:00,253.28,253.83,251.91,253.77,24745.0,232.3027,232.8071,231.0462,232.7521,24745.0
2020-10-02 09:40:00,253.58,254.08,252.24,252.33,31934.0,232.5778,233.0364,231.3488,231.4314,31934.0
2020-10-02 09:45:00,252.27,254.25,252.0,253.95,35850.0,231.3763,233.1924,231.1287,232.9172,35850.0
2020-10-02 09:50:00,254.2,254.66,253.52,254.43,26876.0,233.1465,233.5684,232.5228,233.3574,26876.0
2020-10-02 09:55:00,254.4,255.27,253.93,255.1,47201.0,233.3299,234.1279,232.8989,233.972,47201.0
2020-10-02 10:00:00,255.25,256.2,254.98,255.67,57918.0,234.1095,234.9809,233.8619,234.4947,57918.0
2020-10-02 10:05:00,255.69,256.69,255.69,256.35,27668.0,234.5131,235.4303,234.5131,235.1184,27668.0
2020-10-02 10:10:00,256.23,256.51,255.71,255.95,22368.0,235.0084,235.2652,234.5314,234.7516,22368.0
2020-10-02 10:15:00,256.02,256.4,255.65,256.13,19231.0,234.8158,235.1643,234.4764,234.9166,19231.0
2020-10-02 10:20:00,256.03,256.56,255.26,255.76,35334.0,234.8249,235.311,234.1187,234.5773,35334.0
2020-10-02 10:25:00,255.75,256.57,255.75,256.23,15928.0,234.5681,235.3202,234.5681,235.0084,15928.0
2020-10-02 10:30:00,256.06,257.0,255.98,256.91,44842.0,234.8524,235.7146,234.7791,235.632,44842.0
2020-10-02 10:35:00,256.99,257.29,256.48,256.49,79741.0,235.7054,235.9806,235.2377,235.2468,79741.0
2020-10-02 10:40:00,256.54,256.84,256.28,256.3,13309.0,235.2927,235.5678,235.0542,235.0726,13309.0
2020-10-02 10:45:00,256.11,257.22,256.11,257.05,14419.0,234.8983,235.9164,234.8983,235.7605,14419.0
2020-10-02 10:50:00,257.13,257.74,256.98,257.62,34682.0,235.8338,236.3933,235.6962,236.2832,34682.0
2020-10-02 10:55:00,257.72,258.14,257.56,257.57,37344.0,236.375,236.7602,236.2282,236.2374,37344.0
2020-10-02 11:00:00,257.77,258.32,257.33,257.92,63768.0,236.4208,236.9253,236.0173,236.5584,63768.0
2020-10-02 11:05:00,257.85,258.5,257.72,258.15,24581.0,236.4942,237.0904,236.375,236.7693,24581.0
2020-10-02 11:10:00,258.2,258.39,258.0,258.1,26632.0,236.8152,236.9895,236.6318,236.7235,26632.0
2020-10-02 11:15:00,258.2,258.3,257.81,258.0,37251.0,236.8152,236.9069,236.4575,236.6318,37251.0
2020-10-02 11:20:00,257.95,258.08,257.49,257.49,47795.0,236.5859,236.7051,236.164,236.164,47795.0
2020-10-02 11:25:00,257.43,257.93,257.17,257.48,30079.0,236.109,236.5676,235.8705,236.1548,30079.0
2020-10-02 11:30:00,257.39,257.53,256.77,256.79,37522.0,236.0723,236.2007,235.5036,235.522,37522.0
2020-10-02 11:35:00,256.86,257.0,256.3,256.3,29349.0,235.5862,235.7146,235.0726,235.0726,29349.0
2020-10-02 11:40:00,256.42,256.45,255.85,256.28,15630.0,235.1826,235.2101,234.6598,235.0542,15630.0
2020-10-02 11:45:00,256.15,256.44,256.01,256.39,7184.0,234.935,235.201,234.8066,235.1551,7184.0
2020-10-02 11:50:00,256.4,256.5,255.46,255.55,11858.0,235.1643,235.256,234.3021,234.3847,11858.0
2020-10-02 11:55:00,255.61,255.79,255.0,255.53,13510.0,234.4397,234.6048,233.8802,234.3663,13510.0
2020-10-02 12:00:00,255.33,255.83,255.03,255.05,12213.0,234.1829,234.6415,233.9078,233.9261,12213.0
2020-10-02 12:05:00,255.01,256.95,254.73,256.43,19524.0,233.8894,235.6687,233.6326,235.1918,19524.0
2020-10-02 12:10:00,256.26,258.0,256.26,257.01,30859.0,235.0359,236.6318,235.0359,235.7238,30859.0
2020-10-02 12:15:00,257.01,258.21,257.01,258.08,19667.0,235.7238,236.8244,235.7238,236.7051,19667.0
2020-10-02 12:20:00,258.17,258.55,257.28,257.88,17236.0,236.7877,237.1362,235.9714,236.5217,17236.0
2020-10-02 12:25:00,257.97,258.31,257.51,257.74,16948.0,236.6043,236.9161,236.1824,236.3933,16948.0
2020-10-02 12:30:00,257.64,257.9,257.2,257.69,17354.0,236.3016,236.5401,235.898,236.3474,17354.0
2020-10-02 12:35:00,257.55,258.5,257.55,258.25,17751.0,236.219,237.0904,236.219,236.8611,17751.0
2020-10-02 12:40:00,258.3,258.35,257.88,258.09,16276.0,236.9069,236.9528,236.5217,236.7143,16276.0
2020-10-02 12:45:00,258.18,258.18,257.7,257.76,19050.0,236.7969,236.7969,236.3566,236.4116,19050.0
2020-10-02 12:50:00,257.84,258.02,257.42,257.51,11131.0,236.485,236.6501,236.0998,236.1824,11131.0
2020-10-02 12:55:00,257.54,257.93,257.15,257.16,12138.0,236.2099,236.5676,235.8522,235.8613,12138.0
2020-10-02 13:00:00,257.27,257.46,257.0,257.36,11831.0,235.9622,236.1365,235.7146,236.0448,11831.0
2020-10-02 13:05:00,257.24,257.5,256.94,257.49,12595.0,235.9347,236.1732,235.6596,236.164,12595.0
2020-10-02 13:10:00,257.5,257.93,256.75,256.75,11576.0,236.1732,236.5676,235.4853,235.4853,11576.0
2020-10-02 13:15:00,256.92,257.43,256.81,257.0,18198.0,235.6412,236.109,235.5403,235.7146,18198.0
2020-10-02 13:20:00,257.0,257.57,256.71,257.56,9614.0,235.7146,236.2374,235.4486,236.2282,9614.0
2020-10-02 13:25:00,257.49,257.59,257.0,257.06,12448.0,236.164,236.2557,235.7146,235.7696,12448.0
2020-10-02 13:30:00,257.2,257.27,256.66,256.97,9435.0,235.898,235.9622,235.4028,235.6871,9435.0
2020-10-02 13:35:00,256.9,257.52,256.9,257.27,8828.0,235.6229,236.1915,235.6229,235.9622,8828.0
2020-10-02 13:40:00,257.12,257.12,256.07,256.53,13802.0,235.8247,235.8247,234.8616,235.2835,13802.0
2020-10-02 13:45:00,256.43,256.54,255.81,256.0,13855.0,235.1918,235.2927,234.6232,234.7974,13855.0
2020-10-02 13:50:00,256.15,256.3,255.82,256.11,17180.0,234.935,235.0726,234.6323,234.8983,17180.0
2020-10-02 13:55:00,256.03,256.3,255.94,256.24,9567.0,234.8249,235.0726,234.7424,235.0175,9567.0
2020-10-02 14:00:00,256.14,256.26,255.77,255.99,34714.0,234.9258,235.0359,234.5865,234.7882,34714.0
2020-10-02 14:05:00,256.12,256.54,255.9,256.44,8583.0,234.9075,235.2927,234.7057,235.201,8583.0
2020-10-02 14:10:00,256.43,256.45,255.94,256.15,12733.0,235.1918,235.2101,234.7424,234.935,12733.0
2020-10-02 14:15:00,256.28,256.28,255.91,256.0,7153.0,235.0542,235.0542,234.7149,234.7974,7153.0
2020-10-02 14:20:00,255.99,256.4,255.95,256.35,6941.0,234.7882,235.1643,234.7516,235.1184,6941.0
2020-10-02 14:25:00,256.37,256.65,256.2,256.2,6616.0,235.1368,235.3936,234.9809,234.9809,6616.0
2020-10-02 14:30:00,256.33,256.37,255.96,256.35,9226.0,235.1001,235.1368,234.7607,235.1184,9226.0
2020-10-02 14:35:00,256.37,256.37,255.75,255.89,11196.0,235.1368,235.1368,234.5681,234.6965,11196.0
2020-10-02 14:40:00,256.0,256.43,256.0,256.18,5355.0,234.7974,235.1918,234.7974,234.9625,5355.0
2020-10-02 14:45:00,256.17,256.28,255.89,256.22,6341.0,234.9533,235.0542,234.6965,234.9992,6341.0
2020-10-02 14:50:00,256.07,256.12,255.63,255.84,3907.0,234.8616,234.9075,234.4581,234.6507,3907.0
2020-10-02 14:55:00,255.89,256.29,255.87,256.13,15026.0,234.6965,235.0634,234.6782,234.9166,15026.0
2020-10-02 15:00:00,256.13,256.27,255.87,256.18,30298.0,234.9166,235.0451,234.6782,234.9625,30298.0
2020-10-02 15:05:00,256.18,256.19,255.85,256.02,14979.0,234.9625,234.9717,234.6598,234.8158,14979.0
2020-10-02 15:10:00,256.06,256.4,255.29,255.5,19793.0,234.8524,235.1643,234.1462,234.3388,19793.0
2020-10-02 15:15:00,255.33,256.09,255.23,255.94,18932.0,234.1829,234.88,234.0912,234.7424,18932.0
2020-10-02 15:20:00,255.88,256.18,255.71,255.99,28786.0,234.6874,234.9625,234.5314,234.7882,28786.0
2020-10-02 15:25:00,256.03,256.21,255.92,256.21,7396.0,234.8249,234.99,234.724,234.99,7396.0
2020-10-02 15:30:00,256.1,256.39,255.91,256.33,22326.0,234.8891,235.1551,234.7149,235.1001,22326.0
2020-10-02 15:35:00,256.27,256.49,256.13,256.45,16885.0,235.0451,235.2468,234.9166,235.2101,16885.0
2020-10-02 15:40:00,256.42,256.55,255.91,256.3,21087.0,235.1826,235.3019,234.7149,235.0726,21087.0
2020-10-02 15:45:00,256.31,256.52,255.96,256.31,16773.0,235.0817,235.2743,234.7607,235.0817,16773.0
2020-10-02 15:50:00,256.48,256.55,256.07,256.21,30283.0,235.2377,235.3019,234.8616,234.99,30283.0
2020-10-02 15:55:00,256.25,256.28,255.31,255.57,95714.0,235.0267,235.0542,234.1646,234.403,95714.0
2020-10-05 09:30:00,258.8,260.58,257.73,259.69,146390.0,237.3655,238.9981,236.3841,238.1818,146390.0
2020-10-05 09:35:00,259.41,260.05,259.19,260.05,22543.0,237.925,238.512,237.7232,238.512,22543.0
2020-10-05 09:40:00,260.08,260.19,259.38,259.93,22564.0,238.5395,238.6404,237.8975,238.4019,22564.0
2020-10-05 09:45:00,260.14,260.14,259.61,259.67,14474.0,238.5945,238.5945,238.1084,238.1635,14474.0
2020-10-05 09:50:00,259.68,259.83,259.24,259.43,28667.0,238.1726,238.3102,237.7691,237.9433,28667.0
2020-10-05 09:55:00,259.45,259.88,258.92,259.88,19852.0,237.9617,238.3561,237.4756,238.3561,19852.0
2020-10-05 10:00:00,260.0,260.51,259.88,260.27,56366.0,238.4661,238.9339,238.3561,238.7138,56366.0
2020-10-05 10:05:00,260.29,260.68,260.27,260.59,42152.0,238.7321,239.0898,238.7138,239.0073,42152.0
2020-10-05 10:10:00,260.53,260.63,260.22,260.41,17051.0,238.9522,239.0439,238.6679,238.8422,17051.0
2020-10-05 10:15:00,260.4,260.68,260.34,260.46,21864.0,238.833,239.0898,238.778,238.888,21864.0
2020-10-05 10:20:00,260.51,260.96,260.01,260.33,30556.0,238.9339,239.3466,238.4753,238.7688,30556.0
2020-10-05 10:25:00,260.42,260.55,259.12,259.31,36356.0,238.8513,238.9706,237.659,237.8333,36356.0
2020-10-05 10:30:00,259.36,259.94,259.36,259.85,17815.0,237.8791,238.4111,237.8791,238.3285,17815.0
2020-10-05 10:35:00,259.8,259.8,258.81,258.93,14392.0,238.2827,238.2827,237.3747,237.4847,14392.0
2020-10-05 10:40:00,259.03,259.5,259.03,259.17,8682.0,237.5765,238.0075,237.5765,237.7049,8682.0
2020-10-05 10:45:00,259.06,259.66,259.06,259.43,10346.0,237.604,238.1543,237.604,237.9433,10346.0
2020-10-05 10:50:00,259.36,259.5,259.12,259.22,8272.0,237.8791,238.0075,237.659,237.7507,8272.0
2020-10-05 10:55:00,259.22,259.3,258.67,258.9,21045.0,237.7507,237.8241,237.2463,237.4572,21045.0
2020-10-05 11:00:00,258.98,259.25,258.97,259.21,17857.0,237.5306,237.7782,237.5214,237.7416,17857.0
2020-10-05 11:05:00,259.23,259.45,259.03,259.41,30335.0,237.7599,237.9617,237.5765,237.925,30335.0
2020-10-05 11:10:00,259.42,259.5,258.26,258.73,28214.0,237.9342,238.0075,236.8702,237.3013,28214.0
2020-10-05 11:15:00,258.69,259.24,258.69,259.1,19021.0,237.2646,237.7691,237.2646,237.6407,19021.0
2020-10-05 11:20:00,259.1,259.1,258.43,258.43,11921.0,237.6407,237.6407,237.0262,237.0262,11921.0
2020-10-05 11:25:00,258.43,258.79,258.34,258.4,10748.0,237.0262,237.3563,236.9436,236.9986,10748.0
2020-10-05 11:30:00,258.52,258.53,257.93,257.93,21241.0,237.1087,237.1179,236.5676,236.5676,21241.0
2020-10-05 11:35:00,258.08,258.24,257.97,258.24,8544.0,236.7051,236.8519,236.6043,236.8519,8544.0
2020-10-05 11:40:00,258.17,258.21,257.83,258.1,17712.0,236.7877,236.8244,236.4759,236.7235,17712.0
2020-10-05 11:45:00,258.09,258.5,258.03,258.29,6419.0,236.7143,237.0904,236.6593,236.8978,6419.0
2020-10-05 11:50:00,258.29,258.45,258.19,258.22,27201.0,236.8978,237.0445,236.806,236.8335,27201.0
2020-10-05 11:55:00,258.28,258.72,258.28,258.64,9415.0,236.8886,237.2921,236.8886,237.2188,9415.0
2020-10-05 12:00:00,258.65,259.0,258.58,259.0,32004.0,237.2279,237.5489,237.1637,237.5489,32004.0
2020-10-05 12:05:00,258.84,259.24,258.79,259.24,13884.0,237.4022,237.7691,237.3563,237.7691,13884.0
2020-10-05 12:10:00,259.25,259.34,258.97,258.97,25144.0,237.7782,237.8608,237.5214,237.5214,25144.0
2020-10-05 12:15:00,259.05,259.5,258.89,259.43,7780.0,237.5948,238.0075,237.4481,237.9433,7780.0
2020-10-05 12:20:00,259.44,259.62,259.2,259.58,10903.0,237.9525,238.1176,237.7324,238.0809,10903.0
2020-10-05 12:25:00,259.5,259.69,259.35,259.54,7842.0,238.0075,238.1818,237.87,238.0442,7842.0
2020-10-05 12:30:00,259.48,259.62,259.43,259.56,5293.0,237.9892,238.1176,237.9433,238.0626,5293.0
2020-10-05 12:35:00,259.56,259.61,259.48,259.5,4871.0,238.0626,238.1084,237.9892,238.0075,4871.0
2020-10-05 12:40:00,259.57,259.89,259.5,259.89,10220.0,238.0717,238.3652,238.0075,238.3652,10220.0
2020-10-05 12:45:00,259.9,259.92,259.67,259.75,12789.0,238.3744,238.3928,238.1635,238.2368,12789.0
2020-10-05 12:50:00,259.79,260.14,259.79,259.99,11636.0,238.2735,238.5945,238.2735,238.457,11636.0
2020-10-05 12:55:00,259.99,260.14,259.78,259.84,7903.0,238.457,238.5945,238.2643,238.3194,7903.0
2020-10-05 13:00:00,259.85,259.93,259.62,259.93,6851.0,238.3285,238.4019,238.1176,238.4019,6851.0
2020-10-05 13:05:00,259.94,259.94,259.58,259.58,14404.0,238.4111,238.4111,238.0809,238.0809,14404.0
2020-10-05 13:10:00,259.63,259.87,259.41,259.42,26979.0,238.1268,238.3469,237.925,237.9342,26979.0
2020-10-05 13:15:00,259.4,259.76,259.39,259.5,22673.0,237.9158,238.246,237.9066,238.0075,22673.0
2020-10-05 13:20:00,259.43,259.51,259.33,259.42,10233.0,237.9433,238.0167,237.8516,237.9342,10233.0
2020-10-05 13:25:00,259.42,259.55,259.28,259.48,8365.0,237.9342,238.0534,237.8058,237.9892,8365.0
2020-10-05 13:30:00,259.48,259.64,259.35,259.42,17358.0,237.9892,238.1359,237.87,237.9342,17358.0
2020-10-05 13:35:00,259.49,259.66,259.32,259.46,26429.0,237.9984,238.1543,237.8424,237.9708,26429.0
2020-10-05 13:40:00,259.42,259.47,259.32,259.46,12564.0,237.9342,237.98,237.8424,237.9708,12564.0
2020-10-05 13:45:00,259.39,259.49,259.07,259.13,10210.0,237.9066,237.9984,237.6132,237.6682,10210.0
2020-10-05 13:50:00,259.17,259.25,258.8,259.17,10597.0,237.7049,237.7782,237.3655,237.7049,10597.0
2020-10-05 13:55:00,258.99,259.21,258.96,259.03,4160.0,237.5398,237.7416,237.5123,237.5765,4160.0
2020-10-05 14:00:00,258.93,259.2,258.82,259.15,35438.0,237.4847,237.7324,237.3839,237.6865,35438.0
2020-10-05 14:05:00,259.22,259.38,259.2,259.2,12357.0,237.7507,237.8975,237.7324,237.7324,12357.0
2020-10-05 14:10:00,259.24,259.3,258.94,259.1,12833.0,237.7691,237.8241,237.4939,237.6407,12833.0
2020-10-05 14:15:00,259.12,259.19,258.9,258.9,35457.0,237.659,237.7232,237.4572,237.4572,35457.0
2020-10-05 14:20:00,258.9,258.9,258.19,258.19,27105.0,237.4572,237.4572,236.806,236.806,27105.0
2020-10-05 14:25:00,258.2,258.32,257.89,258.03,58270.0,236.8152,236.9253,236.5309,236.6593,58270.0
2020-10-05 14:30:00,258.11,258.47,258.01,258.13,52142.0,236.7327,237.0628,236.6409,236.751,52142.0
2020-10-05 14:35:00,258.11,258.33,258.05,258.12,25148.0,236.7327,236.9344,236.6776,236.7418,25148.0
2020-10-05 14:40:00,258.12,258.47,258.07,258.31,33316.0,236.7418,237.0628,236.696,236.9161,33316.0
2020-10-05 14:45:00,258.31,258.51,258.29,258.34,13237.0,236.9161,237.0995,236.8978,236.9436,13237.0
2020-10-05 14:50:00,258.3,258.51,258.24,258.43,23787.0,236.9069,237.0995,236.8519,237.0262,23787.0
2020-10-05 14:55:00,258.4,258.82,258.2,258.81,20478.0,236.9986,237.3839,236.8152,237.3747,20478.0
2020-10-05 15:00:00,258.77,259.21,258.65,259.1,26371.0,237.338,237.7416,237.2279,237.6407,26371.0
2020-10-05 15:05:00,259.07,259.16,258.82,259.13,13948.0,237.6132,237.6957,237.3839,237.6682,13948.0
2020-10-05 15:10:00,259.1,259.22,258.92,259.15,16815.0,237.6407,237.7507,237.4756,237.6865,16815.0
2020-10-05 15:15:00,259.23,259.64,259.18,259.35,25582.0,237.7599,238.1359,237.714,237.87,25582.0
2020-10-05 15:20:00,259.45,259.54,259.25,259.31,12467.0,237.9617,238.0442,237.7782,237.8333,12467.0
2020-10-05 15:25:00,259.36,259.43,258.97,259.08,29598.0,237.8791,237.9433,237.5214,237.6223,29598.0
2020-10-05 15:30:00,259.14,259.25,259.02,259.06,17766.0,237.6774,237.7782,237.5673,237.604,17766.0
2020-10-05 15:35:00,259.12,259.12,258.37,258.63,45093.0,237.659,237.659,236.9711,237.2096,45093.0
2020-10-05 15:40:00,258.64,258.98,258.63,258.88,16219.0,237.2188,237.5306,237.2096,237.4389,16219.0
2020-10-05 15:45:00,258.83,259.21,258.83,259.2,18776.0,237.393,237.7416,237.393,237.7324,18776.0
2020-10-05 15:50:00,259.2,259.36,259.09,259.22,37796.0,237.7324,237.8791,237.6315,237.7507,37796.0
2020-10-05 15:55:00,259.26,259.4,258.99,259.15,67102.0,237.7874,237.9158,237.5398,237.6865,67102.0
2020-10-06 09:30:00,260.12,260.8,259.3,259.91,60577.0,238.5762,239.1999,237.8241,238.3836,60577.0
2020-10-06 09:35:00,259.64,260.09,258.9,259.26,35224.0,238.1359,238.5487,237.4572,237.7874,35224.0
2020-10-06 09:40:00,259.41,260.37,259.1,260.0,25991.0,237.925,238.8055,237.6407,238.4661,25991.0
2020-10-06 09:45:00,260.16,260.76,259.88,260.76,28967.0,238.6129,239.1632,238.3561,239.1632,28967.0
2020-10-06 09:50:00,260.67,261.33,260.41,260.56,60650.0,239.0806,239.686,238.8422,238.9797,60650.0
2020-10-06 09:55:00,260.63,260.68,260.0,260.5,25773.0,239.0439,239.0898,238.4661,238.9247,25773.0
2020-10-06 10:00:00,260.49,261.29,260.49,261.23,28762.0,238.9155,239.6493,238.9155,239.5943,28762.0
2020-10-06 10:05:00,261.23,262.48,261.17,262.41,55447.0,239.5943,240.7407,239.5392,240.6765,55447.0
2020-10-06 10:10:00,262.47,262.5,261.55,262.09,63081.0,240.7316,240.7591,239.8878,240.383,63081.0
2020-10-06 10:15:00,262.0,262.56,261.6,262.22,44515.0,240.3005,240.8141,239.9336,240.5023,44515.0
2020-10-06 10:20:00,262.21,262.58,262.05,262.51,26977.0,240.4931,240.8324,240.3463,240.7682,26977.0
2020-10-06 10:25:00,262.51,263.1,262.01,262.21,59474.0,240.7682,241.3094,240.3097,240.4931,59474.0
2020-10-06 10:30:00,262.55,262.65,261.31,261.76,33963.0,240.8049,240.8966,239.6676,240.0804,33963.0
2020-10-06 10:35:00,261.7,262.13,261.34,261.58,27376.0,240.0253,240.4197,239.6951,239.9153,27376.0
2020-10-06 10:40:00,261.68,261.98,260.23,261.33,56166.0,240.007,240.2821,238.6771,239.686,56166.0
2020-10-06 10:45:00,261.37,261.41,260.7,261.07,34618.0,239.7227,239.7593,239.1081,239.4475,34618.0
2020-10-06 10:50:00,261.11,262.0,261.08,261.12,31441.0,239.4842,240.3005,239.4567,239.4934,31441.0
2020-10-06 10:55:00,261.47,261.98,261.16,261.51,22341.0,239.8144,240.2821,239.5301,239.8511,22341.0
2020-10-06 11:00:00,261.59,261.99,261.39,261.89,34070.0,239.9244,240.2913,239.741,240.1996,34070.0
2020-10-06 11:05:00,261.89,262.48,261.67,262.32,25226.0,240.1996,240.7407,239.9978,240.594,25226.0
2020-10-06 11:10:00,262.48,262.65,261.82,262.17,24749.0,240.7407,240.8966,240.1354,240.4564,24749.0
2020-10-06 11:15:00,262.29,262.89,261.79,262.72,73874.0,240.5665,241.1168,240.1079,240.9608,73874.0
2020-10-06 11:20:00,262.79,262.99,262.46,262.65,46222.0,241.0251,241.2085,240.7224,240.8966,46222.0
2020-10-06 11:25:00,262.56,262.61,261.89,262.61,34108.0,240.8141,240.86,240.1996,240.86,34108.0
2020-10-06 11:30:00,262.61,262.78,262.2,262.51,11861.0,240.86,241.0159,240.4839,240.7682,11861.0
2020-10-06 11:35:00,262.47,262.61,262.14,262.61,17089.0,240.7316,240.86,240.4289,240.86,17089.0
2020-10-06 11:40:00,262.61,262.97,262.36,262.92,24150.0,240.86,241.1901,240.6307,241.1443,24150.0
2020-10-06 11:45:00,262.91,263.0,262.61,262.72,32018.0,241.1351,241.2177,240.86,240.9608,32018.0
2020-10-06 11:50:00,262.65,262.98,262.33,262.96,12898.0,240.8966,241.1993,240.6031,241.181,12898.0
2020-10-06 11:55:00,262.91,263.0,262.66,262.97,18918.0,241.1351,241.2177,240.9058,241.1901,18918.0
2020-10-06 12:00:00,262.95,263.47,262.95,263.01,42729.0,241.1718,241.6487,241.1718,241.2268,42729.0
2020-10-06 12:05:00,262.89,263.3,262.87,263.3,12953.0,241.1168,241.4928,241.0984,241.4928,12953.0
2020-10-06 12:10:00,263.38,263.56,263.18,263.56,10981.0,241.5662,241.7313,241.3827,241.7313,10981.0
2020-10-06 12:15:00,263.49,263.56,263.28,263.51,7941.0,241.6671,241.7313,241.4745,241.6854,7941.0
2020-10-06 12:20:00,263.48,263.93,263.48,263.73,36555.0,241.6579,242.0706,241.6579,241.8872,36555.0
2020-10-06 12:25:00,263.7,263.73,263.31,263.4,25741.0,241.8597,241.8872,241.502,241.5845,25741.0
2020-10-06 12:30:00,263.46,263.46,263.12,263.29,10237.0,241.6396,241.6396,241.3277,241.4836,10237.0
2020-10-06 12:35:00,263.27,263.29,263.08,263.26,6236.0,241.4653,241.4836,241.291,241.4561,6236.0
2020-10-06 12:40:00,263.28,263.42,263.11,263.18,12005.0,241.4745,241.6029,241.3185,241.3827,12005.0
2020-10-06 12:45:00,263.15,263.85,263.14,263.8,32293.0,241.3552,241.9973,241.3461,241.9514,32293.0
2020-10-06 12:50:00,263.86,264.1,263.61,263.86,33557.0,242.0064,242.2266,241.7771,242.0064,33557.0
2020-10-06 12:55:00,263.81,263.85,263.34,263.48,8302.0,241.9606,241.9973,241.5295,241.6579,8302.0
2020-10-06 13:00:00,263.46,263.69,263.19,263.19,9429.0,241.6396,241.8505,241.3919,241.3919,9429.0
2020-10-06 13:05:00,263.18,263.63,263.18,263.56,8379.0,241.3827,241.7955,241.3827,241.7313,8379.0
2020-10-06 13:10:00,263.49,263.58,263.27,263.46,7851.0,241.6671,241.7496,241.4653,241.6396,7851.0
2020-10-06 13:15:00,263.49,263.56,263.37,263.37,14812.0,241.6671,241.7313,241.557,241.557,14812.0
2020-10-06 13:20:00,263.37,263.72,263.27,263.33,13972.0,241.557,241.878,241.4653,241.5203,13972.0
2020-10-06 13:25:00,263.4,263.54,263.36,263.39,11513.0,241.5845,241.7129,241.5478,241.5754,11513.0
2020-10-06 13:30:00,263.36,263.68,263.36,263.42,7898.0,241.5478,241.8413,241.5478,241.6029,7898.0
2020-10-06 13:35:00,263.44,263.69,263.41,263.54,8402.0,241.6212,241.8505,241.5937,241.7129,8402.0
2020-10-06 13:40:00,263.55,263.82,263.29,263.48,21344.0,241.7221,241.9697,241.4836,241.6579,21344.0
2020-10-06 13:45:00,263.4,263.47,263.21,263.38,8736.0,241.5845,241.6487,241.4103,241.5662,8736.0
2020-10-06 13:50:00,263.5,263.77,263.41,263.69,9525.0,241.6762,241.9239,241.5937,241.8505,9525.0
2020-10-06 13:55:00,263.7,264.0,263.66,263.92,13718.0,241.8597,242.1348,241.823,242.0615,13718.0
2020-10-06 14:00:00,263.99,264.36,263.97,264.26,15770.0,242.1257,242.465,242.1073,242.3733,15770.0
2020-10-06 14:05:00,264.25,264.56,264.2,264.31,20877.0,242.3641,242.6485,242.3183,242.4192,20877.0
2020-10-06 14:10:00,264.24,264.39,264.09,264.37,13837.0,242.355,242.4925,242.2174,242.4742,13837.0
2020-10-06 14:15:00,264.35,264.74,264.34,264.65,17810.0,242.4558,242.8135,242.4467,242.731,17810.0
2020-10-06 14:20:00,264.57,264.86,264.57,264.61,20568.0,242.6576,242.9236,242.6576,242.6943,20568.0
2020-10-06 14:25:00,264.55,264.65,264.1,264.24,12790.0,242.6393,242.731,242.2266,242.355,12790.0
2020-10-06 14:30:00,264.22,264.58,264.18,264.44,13932.0,242.3366,242.6668,242.2999,242.5384,13932.0
2020-10-06 14:35:00,264.45,264.74,264.39,264.53,7227.0,242.5476,242.8135,242.4925,242.6209,7227.0
2020-10-06 14:40:00,264.48,264.98,264.47,264.69,23147.0,242.5751,243.0337,242.5659,242.7677,23147.0
2020-10-06 14:45:00,264.67,264.79,263.32,263.72,19795.0,242.7493,242.8594,241.5112,241.878,19795.0
2020-10-06 14:50:00,263.82,263.82,260.78,260.78,50274.0,241.9697,241.9697,239.1815,239.1815,50274.0
2020-10-06 14:55:00,261.06,262.19,259.67,260.93,56311.0,239.4383,240.4747,238.1635,239.3191,56311.0
2020-10-06 15:00:00,261.13,261.46,259.8,259.8,24961.0,239.5025,239.8052,238.2827,238.2827,24961.0
2020-10-06 15:05:00,259.83,260.12,258.18,259.22,42131.0,238.3102,238.5762,236.7969,237.7507,42131.0
2020-10-06 15:10:00,259.19,261.32,259.03,260.24,35850.0,237.7232,239.6768,237.5765,238.6862,35850.0
2020-10-06 15:15:00,260.23,260.91,260.0,260.24,33589.0,238.6771,239.3008,238.4661,238.6862,33589.0
2020-10-06 15:20:00,260.23,261.1,260.16,260.28,37535.0,238.6771,239.475,238.6129,238.7229,37535.0
2020-10-06 15:25:00,260.18,261.42,260.01,261.36,37839.0,238.6312,239.7685,238.4753,239.7135,37839.0
2020-10-06 15:30:00,261.1,261.75,260.68,261.63,33298.0,239.475,240.0712,239.0898,239.9611,33298.0
2020-10-06 15:35:00,261.67,261.91,261.23,261.27,25095.0,239.9978,240.2179,239.5943,239.6309,25095.0
2020-10-06 15:40:00,261.28,261.42,260.67,260.87,20906.0,239.6401,239.7685,239.0806,239.2641,20906.0
2020-10-06 15:45:00,260.74,260.87,259.8,260.2,21688.0,239.1448,239.2641,238.2827,238.6496,21688.0
2020-10-06 15:50:00,259.93,260.26,259.35,259.75,30206.0,238.4019,238.7046,237.87,238.2368,30206.0
2020-10-06 15:55:00,259.88,260.11,259.18,259.27,64278.0,238.3561,238.567,237.714,237.7966,64278.0
2020-10-07 09:30:00,263.85,265.79,263.5,265.11,155956.0,241.9973,243.7766,241.6762,243.1529,155956.0
2020-10-07 09:35:00,265.2,265.66,264.06,264.25,29873.0,243.2354,243.6573,242.1899,242.3641,29873.0
2020-10-07 09:40:00,264.68,266.25,264.68,265.98,44315.0,242.7585,244.1985,242.7585,243.9508,44315.0
2020-10-07 09:45:00,265.91,266.25,265.42,265.69,44534.0,243.8866,244.1985,243.4372,243.6849,44534.0
2020-10-07 09:50:00,265.59,266.1,265.32,265.82,27588.0,243.5931,244.0609,243.3455,243.8041,27588.0
2020-10-07 09:55:00,265.91,266.81,265.72,266.7,62606.0,243.8866,244.7121,243.7124,244.6112,62606.0
2020-10-07 10:00:00,266.73,266.98,266.25,266.88,18233.0,244.6387,244.868,244.1985,244.7763,18233.0
2020-10-07 10:05:00,266.95,267.98,266.75,267.92,37661.0,244.8405,245.7852,244.6571,245.7302,37661.0
2020-10-07 10:10:00,267.8,267.91,266.59,266.6,34217.0,245.6201,245.721,244.5103,244.5195,34217.0
2020-10-07 10:15:00,266.69,266.95,265.95,265.95,36377.0,244.602,244.8405,243.9233,243.9233,36377.0
2020-10-07 10:20:00,265.94,267.62,265.79,267.45,56114.0,243.9142,245.455,243.7766,245.2991,56114.0
2020-10-07 10:25:00,267.33,268.47,267.32,268.07,41103.0,245.189,246.2346,245.1799,245.8677,41103.0
2020-10-07 10:30:00,268.07,269.12,267.68,268.19,39432.0,245.8677,246.8308,245.51,245.9778,39432.0
2020-10-07 10:35:00,268.21,268.57,267.92,268.35,23197.0,245.9962,246.3263,245.7302,246.1246,23197.0
2020-10-07 10:40:00,268.48,269.5,268.39,269.46,28941.0,246.2438,247.1793,246.1612,247.1426,28941.0
2020-10-07 10:45:00,269.38,269.85,269.05,269.57,28978.0,247.0692,247.5003,246.7666,247.2435,28978.0
2020-10-07 10:50:00,269.54,270.0,269.42,269.89,66842.0,247.216,247.6379,247.1059,247.537,66842.0
2020-10-07 10:55:00,269.89,270.0,269.51,269.82,24120.0,247.537,247.6379,247.1885,247.4728,24120.0
2020-10-07 11:00:00,269.81,270.1,269.57,269.86,21487.0,247.4636,247.7296,247.2435,247.5095,21487.0
2020-10-07 11:05:00,269.98,270.1,269.4,269.82,22806.0,247.6196,247.7296,247.0876,247.4728,22806.0
2020-10-07 11:10:00,269.79,270.0,268.48,268.8,34597.0,247.4453,247.6379,246.2438,246.5373,34597.0
2020-10-07 11:15:00,268.81,268.85,268.47,268.68,12957.0,246.5465,246.5831,246.2346,246.4272,12957.0
2020-10-07 11:20:00,268.66,268.87,268.25,268.47,23447.0,246.4089,246.6015,246.0328,246.2346,23447.0
2020-10-07 11:25:00,268.44,268.45,267.41,267.79,57265.0,246.2071,246.2163,245.2624,245.6109,57265.0
2020-10-07 11:30:00,268.0,268.76,267.65,268.53,26404.0,245.8035,246.5006,245.4825,246.2896,26404.0
2020-10-07 11:35:00,268.54,268.63,267.84,268.11,21509.0,246.2988,246.3814,245.6568,245.9044,21509.0
2020-10-07 11:40:00,268.09,268.81,268.09,268.66,24090.0,245.8861,246.5465,245.8861,246.4089,24090.0
2020-10-07 11:45:00,268.59,268.72,268.36,268.52,15976.0,246.3447,246.4639,246.1337,246.2805,15976.0
2020-10-07 11:50:00,268.59,268.85,268.32,268.58,19231.0,246.3447,246.5831,246.097,246.3355,19231.0
2020-10-07 11:55:00,268.58,268.73,268.06,268.12,15182.0,246.3355,246.4731,245.8586,245.9136,15182.0
2020-10-07 12:00:00,268.14,268.5,267.9,268.0,15657.0,245.9319,246.2621,245.7118,245.8035,15657.0
2020-10-07 12:05:00,267.94,268.4,267.84,267.85,9044.0,245.7485,246.1704,245.6568,245.666,9044.0
2020-10-07 12:10:00,267.97,268.28,267.89,268.16,15301.0,245.776,246.0604,245.7027,245.9503,15301.0
2020-10-07 12:15:00,268.22,268.41,268.04,268.4,5368.0,246.0053,246.1796,245.8402,246.1704,5368.0
2020-10-07 12:20:00,268.37,268.55,267.98,268.15,5853.0,246.1429,246.308,245.7852,245.9411,5853.0
2020-10-07 12:25:00,268.1,268.15,266.97,267.95,14684.0,245.8953,245.9411,244.8589,245.7577,14684.0
2020-10-07 12:30:00,267.98,268.6,267.86,268.42,9763.0,245.7852,246.3539,245.6751,246.1888,9763.0
2020-10-07 12:35:00,268.36,268.58,268.09,268.1,6893.0,246.1337,246.3355,245.8861,245.8953,6893.0
2020-10-07 12:40:00,268.03,268.41,267.96,268.4,8641.0,245.8311,246.1796,245.7669,246.1704,8641.0
2020-10-07 12:45:00,268.34,268.34,267.84,267.9,11613.0,246.1154,246.1154,245.6568,245.7118,11613.0
2020-10-07 12:50:00,267.94,267.97,267.29,267.48,10571.0,245.7485,245.776,245.1523,245.3266,10571.0
2020-10-07 12:55:00,267.54,267.77,267.29,267.55,8721.0,245.3816,245.5926,245.1523,245.3908,8721.0
2020-10-07 13:00:00,267.87,267.87,267.52,267.68,2770.0,245.6843,245.6843,245.3633,245.51,2770.0
2020-10-07 13:05:00,267.66,267.91,267.61,267.82,7059.0,245.4917,245.721,245.4458,245.6385,7059.0
2020-10-07 13:10:00,267.76,267.85,267.6,267.78,6809.0,245.5834,245.666,245.4367,245.6018,6809.0
2020-10-07 13:15:00,267.86,267.94,267.78,267.84,4680.0,245.6751,245.7485,245.6018,245.6568,4680.0
2020-10-07 13:20:00,267.91,268.01,267.82,267.99,4643.0,245.721,245.8127,245.6385,245.7944,4643.0
2020-10-07 13:25:00,267.9,267.97,267.72,267.97,6591.0,245.7118,245.776,245.5467,245.776,6591.0
2020-10-07 13:30:00,267.94,268.29,267.91,268.28,11427.0,245.7485,246.0695,245.721,246.0604,11427.0
2020-10-07 13:35:00,268.3,268.48,268.17,268.22,9811.0,246.0787,246.2438,245.9595,246.0053,9811.0
2020-10-07 13:40:00,268.22,269.1,268.12,268.92,18270.0,246.0053,246.8124,245.9136,246.6473,18270.0
2020-10-07 13:45:00,269.01,269.11,268.6,268.73,14623.0,246.7299,246.8216,246.3539,246.4731,14623.0
2020-10-07 13:50:00,268.7,269.28,268.7,269.24,11404.0,246.4456,246.9775,246.4456,246.9408,11404.0
2020-10-07 13:55:00,269.23,269.35,268.91,269.07,22064.0,246.9317,247.0417,246.6382,246.7849,22064.0
2020-10-07 14:00:00,269.15,269.7,269.15,269.16,27610.0,246.8583,247.3627,246.8583,246.8675,27610.0
2020-10-07 14:05:00,269.2,269.52,269.05,269.37,14814.0,246.9042,247.1977,246.7666,247.0601,14814.0
2020-10-07 14:10:00,269.38,269.49,269.06,269.13,16862.0,247.0692,247.1701,246.7758,246.84,16862.0
2020-10-07 14:15:00,269.23,269.81,269.07,269.78,13071.0,246.9317,247.4636,246.7849,247.4361,13071.0
2020-10-07 14:20:00,269.8,269.99,269.59,269.83,11725.0,247.4545,247.6287,247.2619,247.482,11725.0
2020-10-07 14:25:00,269.86,269.89,269.63,269.81,22216.0,247.5095,247.537,247.2985,247.4636,22216.0
2020-10-07 14:30:00,269.75,270.23,269.63,270.2,59749.0,247.4086,247.8488,247.2985,247.8213,59749.0
2020-10-07 14:35:00,270.21,270.38,270.06,270.1,16964.0,247.8305,247.9864,247.6929,247.7296,16964.0
2020-10-07 14:40:00,270.1,270.1,269.52,269.98,12655.0,247.7296,247.7296,247.1977,247.6196,12655.0
2020-10-07 14:45:00,270.0,270.2,269.78,269.83,29863.0,247.6379,247.8213,247.4361,247.482,29863.0
2020-10-07 14:50:00,269.91,270.4,269.78,270.25,28079.0,247.5554,248.0048,247.4361,247.8672,28079.0
2020-10-07 14:55:00,270.19,270.36,270.13,270.21,14712.0,247.8122,247.9681,247.7571,247.8305,14712.0
2020-10-07 15:00:00,270.17,270.29,270.04,270.2,15554.0,247.7938,247.9039,247.6746,247.8213,15554.0
2020-10-07 15:05:00,270.27,270.66,270.08,270.3,30072.0,247.8855,248.2432,247.7113,247.9131,30072.0
2020-10-07 15:10:00,270.29,270.37,270.05,270.16,12893.0,247.9039,247.9773,247.6838,247.7846,12893.0
2020-10-07 15:15:00,270.17,270.34,269.91,270.01,18922.0,247.7938,247.9497,247.5554,247.6471,18922.0
2020-10-07 15:20:00,270.01,270.37,269.98,270.03,27097.0,247.6471,247.9773,247.6196,247.6654,27097.0
2020-10-07 15:25:00,270.0,270.0,269.7,269.9,18314.0,247.6379,247.6379,247.3627,247.5462,18314.0
2020-10-07 15:30:00,269.89,269.91,269.14,269.22,31666.0,247.537,247.5554,246.8491,246.9225,31666.0
2020-10-07 15:35:00,269.26,269.5,269.14,269.41,28193.0,246.9592,247.1793,246.8491,247.0968,28193.0
2020-10-07 15:40:00,269.38,269.57,269.17,269.3,13893.0,247.0692,247.2435,246.8766,246.9959,13893.0
2020-10-07 15:45:00,269.31,269.34,268.56,268.8,40477.0,247.005,247.0326,246.3172,246.5373,40477.0
2020-10-07 15:50:00,268.9,269.11,268.64,269.03,45791.0,246.629,246.8216,246.3905,246.7482,45791.0
2020-10-07 15:55:00,269.0,269.01,268.11,268.26,123915.0,246.7207,246.7299,245.9044,246.042,123915.0
2020-10-08 09:30:00,269.87,270.5,269.24,269.61,92445.0,247.5187,248.0965,246.9408,247.2802,92445.0
2020-10-08 09:35:00,269.61,269.71,268.13,268.48,49461.0,247.2802,247.3719,245.9228,246.2438,49461.0
2020-10-08 09:40:00,268.48,268.66,267.22,267.6,34803.0,246.2438,246.4089,245.0881,245.4367,34803.0
2020-10-08 09:45:00,267.61,267.77,266.35,267.54,47377.0,245.4458,245.5926,244.2902,245.3816,47377.0
2020-10-08 09:50:00,267.58,269.39,267.47,269.27,21283.0,245.4183,247.0784,245.3174,246.9684,21283.0
2020-10-08 09:55:00,269.1,269.58,269.04,269.18,16076.0,246.8124,247.2527,246.7574,246.8858,16076.0
2020-10-08 10:00:00,269.33,269.88,268.42,268.47,16817.0,247.0234,247.5278,246.1888,246.2346,16817.0
2020-10-08 10:05:00,268.46,269.35,268.21,269.04,17714.0,246.2254,247.0417,245.9962,246.7574,17714.0
2020-10-08 10:10:00,269.02,269.5,269.02,269.5,19104.0,246.7391,247.1793,246.7391,247.1793,19104.0
2020-10-08 10:15:00,269.55,270.07,269.54,270.01,16312.0,247.2252,247.7021,247.216,247.6471,16312.0
2020-10-08 10:20:00,269.98,270.11,269.34,269.78,12676.0,247.6196,247.7388,247.0326,247.4361,12676.0
2020-10-08 10:25:00,269.73,270.03,269.06,269.92,9533.0,247.3903,247.6654,246.7758,247.5645,9533.0
2020-10-08 10:30:00,269.85,270.07,269.7,270.0,16352.0,247.5003,247.7021,247.3627,247.6379,16352.0
2020-10-08 10:35:00,270.04,270.19,269.8,269.82,14882.0,247.6746,247.8122,247.4545,247.4728,14882.0
2020-10-08 10:40:00,269.97,269.97,269.14,269.18,16830.0,247.6104,247.6104,246.8491,246.8858,16830.0
2020-10-08 10:45:00,269.13,269.44,269.13,269.22,9743.0,246.84,247.1243,246.84,246.9225,9743.0
2020-10-08 10:50:00,269.26,269.37,268.74,268.76,11888.0,246.9592,247.0601,246.4823,246.5006,11888.0
2020-10-08 10:55:00,268.86,269.29,268.77,269.16,11871.0,246.5923,246.9867,246.5098,246.8675,11871.0
2020-10-08 11:00:00,269.22,269.5,268.89,269.12,12395.0,246.9225,247.1793,246.6198,246.8308,12395.0
2020-10-08 11:05:00,269.26,269.87,269.26,269.8,9264.0,246.9592,247.5187,246.9592,247.4545,9264.0
2020-10-08 11:10:00,269.8,270.16,269.73,270.07,20394.0,247.4545,247.7846,247.3903,247.7021,20394.0
2020-10-08 11:15:00,270.09,270.64,270.09,270.46,14123.0,247.7204,248.2249,247.7204,248.0598,14123.0
2020-10-08 11:20:00,270.61,270.62,269.72,270.57,25552.0,248.1974,248.2065,247.3811,248.1607,25552.0
2020-10-08 11:25:00,270.55,270.59,270.2,270.29,19032.0,248.1423,248.179,247.8213,247.9039,19032.0
2020-10-08 11:30:00,270.29,270.29,268.53,268.73,29495.0,247.9039,247.9039,246.2896,246.4731,29495.0
2020-10-08 11:35:00,268.7,269.59,268.67,269.21,22363.0,246.4456,247.2619,246.4181,246.9133,22363.0
2020-10-08 11:40:00,269.3,269.47,268.88,269.24,8720.0,246.9959,247.1518,246.6107,246.9408,8720.0
2020-10-08 11:45:00,269.24,269.52,269.18,269.25,8574.0,246.9408,247.1977,246.8858,246.95,8574.0
2020-10-08 11:50:00,269.29,269.43,269.17,269.2,4503.0,246.9867,247.1151,246.8766,246.9042,4503.0
2020-10-08 11:55:00,269.1,269.19,268.83,269.06,6713.0,246.8124,246.895,246.5648,246.7758,6713.0
2020-10-08 12:00:00,269.13,269.64,269.09,269.51,8366.0,246.84,247.3077,246.8033,247.1885,8366.0
2020-10-08 12:05:00,269.59,270.05,269.54,269.88,11345.0,247.2619,247.6838,247.216,247.5278,11345.0
2020-10-08 12:10:00,269.92,269.98,269.63,269.78,5447.0,247.5645,247.6196,247.2985,247.4361,5447.0
2020-10-08 12:15:00,269.78,269.92,269.63,269.86,6907.0,247.4361,247.5645,247.2985,247.5095,6907.0
2020-10-08 12:20:00,269.9,270.08,269.74,270.01,11133.0,247.5462,247.7113,247.3994,247.6471,11133.0
2020-10-08 12:25:00,270.06,270.3,269.95,270.03,8979.0,247.6929,247.9131,247.592,247.6654,8979.0
2020-10-08 12:30:00,270.05,270.09,269.74,269.83,5725.0,247.6838,247.7204,247.3994,247.482,5725.0
2020-10-08 12:35:00,269.82,270.35,269.82,270.34,7046.0,247.4728,247.9589,247.4728,247.9497,7046.0
2020-10-08 12:40:00,270.28,270.35,270.15,270.29,5197.0,247.8947,247.9589,247.7755,247.9039,5197.0
2020-10-08 12:45:00,270.35,270.61,270.34,270.37,6888.0,247.9589,248.1974,247.9497,247.9773,6888.0
2020-10-08 12:50:00,270.4,270.48,270.08,270.08,8071.0,248.0048,248.0781,247.7113,247.7113,8071.0
2020-10-08 12:55:00,270.16,270.29,269.95,270.17,7178.0,247.7846,247.9039,247.592,247.7938,7178.0
2020-10-08 13:00:00,270.08,270.39,270.07,270.34,8587.0,247.7113,247.9956,247.7021,247.9497,8587.0
2020-10-08 13:05:00,270.26,270.37,270.09,270.17,5491.0,247.8764,247.9773,247.7204,247.7938,5491.0
2020-10-08 13:10:00,270.24,270.28,269.98,270.09,7172.0,247.858,247.8947,247.6196,247.7204,7172.0
2020-10-08 13:15:00,270.22,270.22,269.95,270.04,4841.0,247.8397,247.8397,247.592,247.6746,4841.0
2020-10-08 13:20:00,270.0,270.08,269.69,269.69,16467.0,247.6379,247.7113,247.3536,247.3536,16467.0
2020-10-08 13:25:00,269.77,269.83,269.45,269.76,10318.0,247.4269,247.482,247.1335,247.4178,10318.0
2020-10-08 13:30:00,269.7,270.57,269.7,270.21,14838.0,247.3627,248.1607,247.3627,247.8305,14838.0
2020-10-08 13:35:00,270.21,270.72,270.21,270.72,12223.0,247.8305,248.2983,247.8305,248.2983,12223.0
2020-10-08 13:40:00,270.67,271.18,270.6,270.94,17375.0,248.2524,248.7202,248.1882,248.5,17375.0
2020-10-08 13:45:00,270.97,271.03,270.7,270.9,16474.0,248.5276,248.5826,248.2799,248.4634,16474.0
2020-10-08 13:50:00,270.94,271.23,270.78,271.1,11211.0,248.5,248.766,248.3533,248.6468,11211.0
2020-10-08 13:55:00,270.95,271.02,270.58,270.83,12753.0,248.5092,248.5734,248.1699,248.3992,12753.0
2020-10-08 14:00:00,270.84,270.92,270.64,270.9,7841.0,248.4083,248.4817,248.2249,248.4634,7841.0
2020-10-08 14:05:00,270.85,271.57,270.81,271.49,15100.0,248.4175,249.0779,248.3808,249.0045,15100.0
2020-10-08 14:10:00,271.49,271.49,271.17,271.28,10813.0,249.0045,249.0045,248.711,248.8119,10813.0
2020-10-08 14:15:00,271.27,271.39,271.09,271.22,14377.0,248.8027,248.9128,248.6376,248.7569,14377.0
2020-10-08 14:20:00,271.29,271.48,271.13,271.38,8531.0,248.8211,248.9953,248.6743,248.9036,8531.0
2020-10-08 14:25:00,271.36,271.4,271.21,271.3,7439.0,248.8853,248.9219,248.7477,248.8302,7439.0
2020-10-08 14:30:00,271.31,271.86,271.28,271.85,10291.0,248.8394,249.3438,248.8119,249.3347,10291.0
2020-10-08 14:35:00,271.82,271.83,271.56,271.57,19248.0,249.3072,249.3163,249.0687,249.0779,19248.0
2020-10-08 14:40:00,271.68,271.81,271.56,271.79,11603.0,249.1788,249.298,249.0687,249.2796,11603.0
2020-10-08 14:45:00,271.81,271.94,271.62,271.88,9005.0,249.298,249.4172,249.1237,249.3622,9005.0
2020-10-08 14:50:00,271.88,272.17,271.69,271.74,31071.0,249.3622,249.6282,249.1879,249.2338,31071.0
2020-10-08 14:55:00,271.84,272.22,271.82,272.09,19133.0,249.3255,249.674,249.3072,249.5548,19133.0
2020-10-08 15:00:00,272.11,272.25,271.51,271.67,14580.0,249.5731,249.7015,249.0228,249.1696,14580.0
2020-10-08 15:05:00,271.63,272.0,271.61,271.94,10242.0,249.1329,249.4723,249.1146,249.4172,10242.0
2020-10-08 15:10:00,272.07,272.53,271.91,272.14,18790.0,249.5365,249.9584,249.3897,249.6007,18790.0
2020-10-08 15:15:00,272.05,272.08,271.74,271.74,15480.0,249.5181,249.5456,249.2338,249.2338,15480.0
2020-10-08 15:20:00,271.82,271.87,271.66,271.79,11642.0,249.3072,249.353,249.1604,249.2796,11642.0
2020-10-08 15:25:00,271.74,272.14,271.73,272.1,7972.0,249.2338,249.6007,249.2246,249.564,7972.0
2020-10-08 15:30:00,272.14,272.15,271.87,271.91,15049.0,249.6007,249.6098,249.353,249.3897,15049.0
2020-10-08 15:35:00,271.8,271.97,271.63,271.79,13526.0,249.2888,249.4447,249.1329,249.2796,13526.0
2020-10-08 15:40:00,271.77,272.03,271.69,271.92,20029.0,249.2613,249.4998,249.1879,249.3989,20029.0
2020-10-08 15:45:00,271.95,272.0,271.59,271.59,18345.0,249.4264,249.4723,249.0962,249.0962,18345.0
2020-10-08 15:50:00,271.74,271.98,271.59,271.68,31893.0,249.2338,249.4539,249.0962,249.1788,31893.0
2020-10-08 15:55:00,271.71,271.8,271.05,271.07,69630.0,249.2063,249.2888,248.6009,248.6193,69630.0
2020-10-09 09:30:00,274.4,275.0,272.96,273.25,97664.0,251.6735,252.2238,250.3527,250.6187,97664.0
2020-10-09 09:35:00,273.42,273.42,272.13,272.37,22805.0,250.7746,250.7746,249.5915,249.8116,22805.0
2020-10-09 09:40:00,272.41,273.16,272.39,272.65,24065.0,249.8483,250.5362,249.83,250.0684,24065.0
2020-10-09 09:45:00,272.61,272.71,271.25,271.6,49784.0,250.0317,250.1234,248.7844,249.1054,49784.0
2020-10-09 09:50:00,271.6,272.56,271.12,271.9,32202.0,249.1054,249.9859,248.6651,249.3805,32202.0
2020-10-09 09:55:00,271.9,271.94,271.17,271.53,19949.0,249.3805,249.4172,248.711,249.0412,19949.0
2020-10-09 10:00:00,271.51,271.85,271.21,271.53,18462.0,249.0228,249.3347,248.7477,249.0412,18462.0
2020-10-09 10:05:00,271.49,271.57,269.81,270.1,54638.0,249.0045,249.0779,247.4636,247.7296,54638.0
2020-10-09 10:10:00,270.15,270.97,270.14,270.58,24463.0,247.7755,248.5276,247.7663,248.1699,24463.0
2020-10-09 10:15:00,270.69,271.14,270.65,270.93,36838.0,248.2708,248.6835,248.2341,248.4909,36838.0
2020-10-09 10:20:00,270.88,270.88,270.14,270.86,50439.0,248.445,248.445,247.7663,248.4267,50439.0
2020-10-09 10:25:00,270.86,270.99,270.18,270.2,25609.0,248.4267,248.5459,247.803,247.8213,25609.0
2020-10-09 10:30:00,270.1,270.23,269.54,270.03,28881.0,247.7296,247.8488,247.216,247.6654,28881.0
2020-10-09 10:35:00,270.09,270.2,269.9,270.1,16378.0,247.7204,247.8213,247.5462,247.7296,16378.0
2020-10-09 10:40:00,270.11,270.2,269.88,270.06,13619.0,247.7388,247.8213,247.5278,247.6929,13619.0
2020-10-09 10:45:00,270.06,270.52,270.03,270.38,24987.0,247.6929,248.1148,247.6654,247.9864,24987.0
2020-10-09 10:50:00,270.41,270.5,270.08,270.17,15452.0,248.0139,248.0965,247.7113,247.7938,15452.0
2020-10-09 10:55:00,270.2,270.39,269.81,270.15,23447.0,247.8213,247.9956,247.4636,247.7755,23447.0
2020-10-09 11:00:00,270.2,270.97,270.14,270.97,15274.0,247.8213,248.5276,247.7663,248.5276,15274.0
2020-10-09 11:05:00,270.92,270.99,270.13,270.22,19413.0,248.4817,248.5459,247.7571,247.8397,19413.0
2020-10-09 11:10:00,270.12,270.88,270.12,270.61,15529.0,247.748,248.445,247.748,248.1974,15529.0
2020-10-09 11:15:00,270.69,270.85,270.33,270.33,11495.0,248.2708,248.4175,247.9406,247.9406,11495.0
2020-10-09 11:20:00,270.42,270.63,269.99,270.19,14167.0,248.0231,248.2157,247.6287,247.8122,14167.0
2020-10-09 11:25:00,270.19,270.78,270.1,270.65,14511.0,247.8122,248.3533,247.7296,248.2341,14511.0
2020-10-09 11:30:00,270.65,271.2,270.64,271.09,19461.0,248.2341,248.7385,248.2249,248.6376,19461.0
2020-10-09 11:35:00,271.13,271.23,270.91,271.21,12816.0,248.6743,248.766,248.4725,248.7477,12816.0
2020-10-09 11:40:00,271.2,271.2,270.56,270.73,17023.0,248.7385,248.7385,248.1515,248.3074,17023.0
2020-10-09 11:45:00,270.67,271.61,270.66,271.25,18631.0,248.2524,249.1146,248.2432,248.7844,18631.0
2020-10-09 11:50:00,271.29,271.5,270.97,271.42,37338.0,248.8211,249.0137,248.5276,248.9403,37338.0
2020-10-09 11:55:00,271.33,271.66,271.14,271.31,25420.0,248.8577,249.1604,248.6835,248.8394,25420.0
2020-10-09 12:00:00,271.31,272.03,271.17,272.0,10713.0,248.8394,249.4998,248.711,249.4723,10713.0
2020-10-09 12:05:00,272.05,272.17,271.67,272.11,12854.0,249.5181,249.6282,249.1696,249.5731,12854.0
2020-10-09 12:10:00,272.08,272.2,271.79,271.82,21952.0,249.5456,249.6557,249.2796,249.3072,21952.0
2020-10-09 12:15:00,271.84,271.88,271.42,271.52,9289.0,249.3255,249.3622,248.9403,249.032,9289.0
2020-10-09 12:20:00,271.56,272.11,271.56,271.99,7105.0,249.0687,249.5731,249.0687,249.4631,7105.0
2020-10-09 12:25:00,272.04,272.2,271.7,271.75,12693.0,249.5089,249.6557,249.1971,249.243,12693.0
2020-10-09 12:30:00,271.62,272.2,271.62,271.81,13618.0,249.1237,249.6557,249.1237,249.298,13618.0
2020-10-09 12:35:00,271.71,272.23,271.71,272.23,9999.0,249.2063,249.6832,249.2063,249.6832,9999.0
2020-10-09 12:40:00,272.14,272.29,271.89,272.19,7850.0,249.6007,249.7382,249.3714,249.6465,7850.0
2020-10-09 12:45:00,272.3,272.31,271.82,272.09,10199.0,249.7474,249.7566,249.3072,249.5548,10199.0
2020-10-09 12:50:00,272.09,272.13,271.57,271.81,4613.0,249.5548,249.5915,249.0779,249.298,4613.0
2020-10-09 12:55:00,271.83,271.93,271.53,271.6,8666.0,249.3163,249.4081,249.0412,249.1054,8666.0
2020-10-09 13:00:00,271.67,272.15,271.67,271.74,26116.0,249.1696,249.6098,249.1696,249.2338,26116.0
2020-10-09 13:05:00,271.75,271.88,271.5,271.66,15070.0,249.243,249.3622,249.0137,249.1604,15070.0
2020-10-09 13:10:00,271.67,271.7,271.04,271.04,10059.0,249.1696,249.1971,248.5918,248.5918,10059.0
2020-10-09 13:15:00,271.12,271.39,271.11,271.32,7495.0,248.6651,248.9128,248.656,248.8486,7495.0
2020-10-09 13:20:00,271.32,271.32,270.76,270.76,8852.0,248.8486,248.8486,248.335,248.335,8852.0
2020-10-09 13:25:00,270.83,271.29,270.83,271.23,6313.0,248.3992,248.8211,248.3992,248.766,6313.0
2020-10-09 13:30:00,271.12,271.21,270.89,270.98,13736.0,248.6651,248.7477,248.4542,248.5367,13736.0
2020-10-09 13:35:00,270.91,271.06,270.71,270.77,19460.0,248.4725,248.6101,248.2891,248.3441,19460.0
2020-10-09 13:40:00,270.78,271.23,270.78,271.23,11376.0,248.3533,248.766,248.3533,248.766,11376.0
2020-10-09 13:45:00,271.16,271.48,271.09,271.27,7611.0,248.7018,248.9953,248.6376,248.8027,7611.0
2020-10-09 13:50:00,271.27,271.51,271.26,271.35,15884.0,248.8027,249.0228,248.7935,248.8761,15884.0
2020-10-09 13:55:00,271.38,271.74,271.27,271.73,23007.0,248.9036,249.2338,248.8027,249.2246,23007.0
2020-10-09 14:00:00,271.64,271.71,271.0,271.12,14182.0,249.1421,249.2063,248.5551,248.6651,14182.0
2020-10-09 14:05:00,271.15,271.36,271.11,271.15,9361.0,248.6927,248.8853,248.656,248.6927,9361.0
2020-10-09 14:10:00,271.17,271.26,270.89,271.21,12499.0,248.711,248.7935,248.4542,248.7477,12499.0
2020-10-09 14:15:00,271.2,271.31,271.1,271.11,8029.0,248.7385,248.8394,248.6468,248.656,8029.0
2020-10-09 14:20:00,271.1,271.24,271.01,271.24,18370.0,248.6468,248.7752,248.5642,248.7752,18370.0
2020-10-09 14:25:00,271.24,271.32,271.01,271.25,10167.0,248.7752,248.8486,248.5642,248.7844,10167.0
2020-10-09 14:30:00,271.23,271.51,271.23,271.5,9010.0,248.766,249.0228,248.766,249.0137,9010.0
2020-10-09 14:35:00,271.42,271.54,271.13,271.31,16288.0,248.9403,249.0504,248.6743,248.8394,16288.0
2020-10-09 14:40:00,271.19,271.76,271.16,271.74,11773.0,248.7293,249.2521,248.7018,249.2338,11773.0
2020-10-09 14:45:00,271.74,271.79,271.33,271.51,8907.0,249.2338,249.2796,248.8577,249.0228,8907.0
2020-10-09 14:50:00,271.49,271.5,271.19,271.34,10667.0,249.0045,249.0137,248.7293,248.8669,10667.0
2020-10-09 14:55:00,271.3,271.63,271.24,271.63,10735.0,248.8302,249.1329,248.7752,249.1329,10735.0
2020-10-09 15:00:00,271.52,271.82,271.44,271.6,12473.0,249.032,249.3072,248.9586,249.1054,12473.0
2020-10-09 15:05:00,271.57,271.58,271.3,271.38,9583.0,249.0779,249.087,248.8302,248.9036,9583.0
2020-10-09 15:10:00,271.38,271.71,271.37,271.56,14585.0,248.9036,249.2063,248.8944,249.0687,14585.0
2020-10-09 15:15:00,271.44,271.68,271.44,271.57,13503.0,248.9586,249.1788,248.9586,249.0779,13503.0
2020-10-09 15:20:00,271.53,272.0,271.53,271.9,15289.0,249.0412,249.4723,249.0412,249.3805,15289.0
2020-10-09 15:25:00,271.76,271.91,271.57,271.69,17700.0,249.2521,249.3897,249.0779,249.1879,17700.0
2020-10-09 15:30:00,271.61,271.73,271.47,271.57,16677.0,249.1146,249.2246,248.9861,249.0779,16677.0
2020-10-09 15:35:00,271.57,271.77,271.38,271.48,12224.0,249.0779,249.2613,248.9036,248.9953,12224.0
2020-10-09 15:40:00,271.53,271.71,271.38,271.62,15130.0,249.0412,249.2063,248.9036,249.1237,15130.0
2020-10-09 15:45:00,271.62,271.88,271.51,271.62,30264.0,249.1237,249.3622,249.0228,249.1237,30264.0
2020-10-09 15:50:00,271.65,271.77,271.43,271.73,22553.0,249.1512,249.2613,248.9495,249.2246,22553.0
2020-10-09 15:55:00,271.66,271.82,271.5,271.51,55037.0,249.1604,249.3072,249.0137,249.0228,55037.0
2020-10-12 09:30:00,272.26,273.37,271.83,273.18,105292.0,249.7107,250.7288,249.3163,250.5545,105292.0
2020-10-12 09:35:00,273.15,273.72,272.91,273.39,41652.0,250.527,251.0498,250.3069,250.7471,41652.0
2020-10-12 09:40:00,273.24,273.75,272.62,272.66,33551.0,250.6096,251.0773,250.0409,250.0776,33551.0
2020-10-12 09:45:00,272.79,272.98,272.08,272.61,34726.0,250.1968,250.3711,249.5456,250.0317,34726.0
2020-10-12 09:50:00,272.5,273.68,272.02,273.52,26025.0,249.9308,251.0131,249.4906,250.8664,26025.0
2020-10-12 09:55:00,273.37,274.05,273.15,273.8,24953.0,250.7288,251.3525,250.527,251.1232,24953.0
2020-10-12 10:00:00,273.81,274.0,272.75,273.73,25606.0,251.1323,251.3066,250.1601,251.059,25606.0
2020-10-12 10:05:00,273.63,274.07,273.55,273.87,23796.0,250.9673,251.3708,250.8939,251.1874,23796.0
2020-10-12 10:10:00,273.97,273.99,273.55,273.69,15302.0,251.2791,251.2974,250.8939,251.0223,15302.0
2020-10-12 10:15:00,273.76,273.99,273.39,273.39,45507.0,251.0865,251.2974,250.7471,250.7471,45507.0
2020-10-12 10:20:00,273.54,273.54,273.23,273.28,12022.0,250.8847,250.8847,250.6004,250.6462,12022.0
2020-10-12 10:25:00,273.26,273.43,272.86,272.95,11843.0,250.6279,250.7838,250.261,250.3436,11843.0
2020-10-12 10:30:00,272.8,273.41,272.8,273.32,24212.0,250.206,250.7655,250.206,250.6829,24212.0
2020-10-12 10:35:00,273.31,273.32,272.32,272.72,21799.0,250.6738,250.6829,249.7658,250.1326,21799.0
2020-10-12 10:40:00,272.63,272.71,271.99,272.13,18307.0,250.0501,250.1234,249.4631,249.5915,18307.0
2020-10-12 10:45:00,272.12,272.49,271.32,272.06,38786.0,249.5823,249.9217,248.8486,249.5273,38786.0
2020-10-12 10:50:00,271.98,272.65,271.98,272.54,14740.0,249.4539,250.0684,249.4539,249.9675,14740.0
2020-10-12 10:55:00,272.6,272.6,271.6,272.2,18529.0,250.0226,250.0226,249.1054,249.6557,18529.0
2020-10-12 11:00:00,272.26,272.6,272.04,272.6,15855.0,249.7107,250.0226,249.5089,250.0226,15855.0
2020-10-12 11:05:00,272.61,272.95,272.52,272.75,7621.0,250.0317,250.3436,249.9492,250.1601,7621.0
2020-10-12 11:10:00,272.77,273.14,272.77,273.13,5040.0,250.1785,250.5178,250.1785,250.5087,5040.0
2020-10-12 11:15:00,273.24,273.72,273.17,273.48,20601.0,250.6096,251.0498,250.5454,250.8297,20601.0
2020-10-12 11:20:00,273.64,273.72,273.44,273.59,13742.0,250.9764,251.0498,250.793,250.9306,13742.0
2020-10-12 11:25:00,273.57,273.72,273.43,273.43,15961.0,250.9122,251.0498,250.7838,250.7838,15961.0
2020-10-12 11:30:00,273.42,273.59,273.16,273.23,7852.0,250.7746,250.9306,250.5362,250.6004,7852.0
2020-10-12 11:35:00,273.17,273.21,272.91,273.01,11381.0,250.5454,250.582,250.3069,250.3986,11381.0
2020-10-12 11:40:00,273.03,273.25,272.65,272.65,4747.0,250.4169,250.6187,250.0684,250.0684,4747.0
2020-10-12 11:45:00,272.71,272.72,272.02,272.12,10151.0,250.1234,250.1326,249.4906,249.5823,10151.0
2020-10-12 11:50:00,272.18,272.55,272.07,272.4,6085.0,249.6373,249.9767,249.5365,249.8391,6085.0
2020-10-12 11:55:00,272.46,272.56,272.28,272.44,4715.0,249.8942,249.9859,249.7291,249.8758,4715.0
2020-10-12 12:00:00,272.32,272.53,272.27,272.36,5767.0,249.7658,249.9584,249.7199,249.8024,5767.0
2020-10-12 12:05:00,272.33,272.62,272.25,272.56,5337.0,249.7749,250.0409,249.7015,249.9859,5337.0
2020-10-12 12:10:00,272.59,272.92,272.5,272.84,5086.0,250.0134,250.3161,249.9308,250.2427,5086.0
2020-10-12 12:15:00,272.82,273.16,272.79,273.01,4664.0,250.2243,250.5362,250.1968,250.3986,4664.0
2020-10-12 12:20:00,273.17,273.29,273.14,273.24,5173.0,250.5454,250.6554,250.5178,250.6096,5173.0
2020-10-12 12:25:00,273.1,273.22,272.9,273.15,7659.0,250.4811,250.5912,250.2977,250.527,7659.0
2020-10-12 12:30:00,273.13,273.24,272.96,273.01,2155.0,250.5087,250.6096,250.3527,250.3986,2155.0
2020-10-12 12:35:00,273.11,273.15,272.91,273.05,4212.0,250.4903,250.527,250.3069,250.4353,4212.0
2020-10-12 12:40:00,273.0,273.24,272.95,273.07,3705.0,250.3894,250.6096,250.3436,250.4536,3705.0
2020-10-12 12:45:00,273.12,273.24,272.94,273.06,6261.0,250.4995,250.6096,250.3344,250.4445,6261.0
2020-10-12 12:50:00,273.22,273.39,273.12,273.32,11100.0,250.5912,250.7471,250.4995,250.6829,11100.0
2020-10-12 12:55:00,273.34,273.42,273.04,273.09,9205.0,250.7013,250.7746,250.4261,250.472,9205.0
2020-10-12 13:00:00,273.08,273.14,272.9,273.05,8311.0,250.4628,250.5178,250.2977,250.4353,8311.0
2020-10-12 13:05:00,273.01,273.07,272.61,272.71,13808.0,250.3986,250.4536,250.0317,250.1234,13808.0
2020-10-12 13:10:00,272.71,272.99,272.56,272.99,14528.0,250.1234,250.3803,249.9859,250.3803,14528.0
2020-10-12 13:15:00,272.9,273.19,272.89,273.1,11702.0,250.2977,250.5637,250.2885,250.4811,11702.0
2020-10-12 13:20:00,273.03,273.45,273.03,273.31,16345.0,250.4169,250.8022,250.4169,250.6738,16345.0
2020-10-12 13:25:00,273.31,273.68,273.3,273.57,28384.0,250.6738,251.0131,250.6646,250.9122,28384.0
2020-10-12 13:30:00,273.63,273.78,273.45,273.58,13285.0,250.9673,251.1048,250.8022,250.9214,13285.0
2020-10-12 13:35:00,273.58,273.61,273.38,273.46,14958.0,250.9214,250.9489,250.738,250.8113,14958.0
2020-10-12 13:40:00,273.49,273.63,273.25,273.56,10022.0,250.8388,250.9673,250.6187,250.9031,10022.0
2020-10-12 13:45:00,273.61,273.61,273.0,273.14,9035.0,250.9489,250.9489,250.3894,250.5178,9035.0
2020-10-12 13:50:00,273.17,273.43,273.06,273.43,10175.0,250.5454,250.7838,250.4445,250.7838,10175.0
2020-10-12 13:55:00,273.42,273.79,273.37,273.68,17684.0,250.7746,251.114,250.7288,251.0131,17684.0
2020-10-12 14:00:00,273.57,273.65,273.34,273.34,6801.0,250.9122,250.9856,250.7013,250.7013,6801.0
2020-10-12 14:05:00,273.38,273.45,273.0,273.2,31697.0,250.738,250.8022,250.3894,250.5729,31697.0
2020-10-12 14:10:00,273.15,273.44,273.07,273.35,11645.0,250.527,250.793,250.4536,250.7104,11645.0
2020-10-12 14:15:00,273.3,273.41,273.13,273.19,5482.0,250.6646,250.7655,250.5087,250.5637,5482.0
2020-10-12 14:20:00,273.2,273.41,273.14,273.2,10776.0,250.5729,250.7655,250.5178,250.5729,10776.0
2020-10-12 14:25:00,273.19,273.37,273.12,273.33,8595.0,250.5637,250.7288,250.4995,250.6921,8595.0
2020-10-12 14:30:00,273.41,273.89,273.19,273.28,23405.0,250.7655,251.2057,250.5637,250.6462,23405.0
2020-10-12 14:35:00,273.23,273.32,273.09,273.25,14017.0,250.6004,250.6829,250.472,250.6187,14017.0
2020-10-12 14:40:00,273.26,273.46,273.11,273.39,9201.0,250.6279,250.8113,250.4903,250.7471,9201.0
2020-10-12 14:45:00,273.42,273.56,273.37,273.5,7026.0,250.7746,250.9031,250.7288,250.848,7026.0
2020-10-12 14:50:00,273.47,273.9,273.46,273.71,10870.0,250.8205,251.2149,250.8113,251.0406,10870.0
2020-10-12 14:55:00,273.75,273.75,273.49,273.63,4599.0,251.0773,251.0773,250.8388,250.9673,4599.0
2020-10-12 15:00:00,273.66,273.75,273.54,273.61,7951.0,250.9948,251.0773,250.8847,250.9489,7951.0
2020-10-12 15:05:00,273.55,273.69,273.48,273.52,12507.0,250.8939,251.0223,250.8297,250.8664,12507.0
2020-10-12 15:10:00,273.49,273.64,273.15,273.28,18923.0,250.8388,250.9764,250.527,250.6462,18923.0
2020-10-12 15:15:00,273.32,273.63,273.32,273.58,15160.0,250.6829,250.9673,250.6829,250.9214,15160.0
2020-10-12 15:20:00,273.51,273.8,273.44,273.78,26259.0,250.8572,251.1232,250.793,251.1048,26259.0
2020-10-12 15:25:00,273.87,274.0,273.69,273.75,52992.0,251.1874,251.3066,251.0223,251.0773,52992.0
2020-10-12 15:30:00,273.77,273.83,273.5,273.6,19754.0,251.0957,251.1507,250.848,250.9397,19754.0
2020-10-12 15:35:00,273.63,273.94,273.62,273.75,6009.0,250.9673,251.2516,250.9581,251.0773,6009.0
2020-10-12 15:40:00,273.77,274.14,273.76,273.99,30433.0,251.0957,251.435,251.0865,251.2974,30433.0
2020-10-12 15:45:00,273.97,274.1,273.51,273.54,19581.0,251.2791,251.3983,250.8572,250.8847,19581.0
2020-10-12 15:50:00,273.65,274.11,273.64,273.98,52966.0,250.9856,251.4075,250.9764,251.2883,52966.0
2020-10-12 15:55:00,274.01,274.21,273.48,273.5,107352.0,251.3158,251.4992,250.8297,250.848,107352.0
2020-10-13 09:30:00,272.32,274.3,271.85,274.3,69889.0,249.7658,251.5818,249.3347,251.5818,69889.0
2020-10-13 09:35:00,274.31,274.32,273.01,273.04,20098.0,251.5909,251.6001,250.3986,250.4261,20098.0
2020-10-13 09:40:00,272.99,273.38,272.53,272.81,17570.0,250.3803,250.738,249.9584,250.2152,17570.0
2020-10-13 09:45:00,272.74,273.49,272.28,273.49,15240.0,250.151,250.8388,249.7291,250.8388,15240.0
2020-10-13 09:50:00,273.22,273.49,272.17,272.41,25512.0,250.5912,250.8388,249.6282,249.8483,25512.0
2020-10-13 09:55:00,272.64,273.34,272.3,273.2,17039.0,250.0592,250.7013,249.7474,250.5729,17039.0
2020-10-13 10:00:00,273.11,273.32,272.62,273.21,7634.0,250.4903,250.6829,250.0409,250.582,7634.0
2020-10-13 10:05:00,273.22,273.22,272.15,272.27,11191.0,250.5912,250.5912,249.6098,249.7199,11191.0
2020-10-13 10:10:00,272.16,272.57,271.9,272.18,11540.0,249.619,249.995,249.3805,249.6373,11540.0
2020-10-13 10:15:00,272.18,272.53,271.98,272.21,12460.0,249.6373,249.9584,249.4539,249.6649,12460.0
2020-10-13 10:20:00,272.53,273.23,272.38,273.23,8477.0,249.9584,250.6004,249.8208,250.6004,8477.0
2020-10-13 10:25:00,273.17,273.6,273.02,273.5,8591.0,250.5454,250.9397,250.4078,250.848,8591.0
2020-10-13 10:30:00,273.6,273.63,273.31,273.6,14209.0,250.9397,250.9673,250.6738,250.9397,14209.0
2020-10-13 10:35:00,273.61,274.08,273.31,273.43,24403.0,250.9489,251.38,250.6738,250.7838,24403.0
2020-10-13 10:40:00,273.42,273.46,272.87,272.92,9915.0,250.7746,250.8113,250.2702,250.3161,9915.0
2020-10-13 10:45:00,272.98,273.09,272.66,272.76,9603.0,250.3711,250.472,250.0776,250.1693,9603.0
2020-10-13 10:50:00,272.79,273.22,272.74,273.19,8357.0,250.1968,250.5912,250.151,250.5637,8357.0
2020-10-13 10:55:00,273.21,273.61,273.02,273.03,10762.0,250.582,250.9489,250.4078,250.4169,10762.0
2020-10-13 11:00:00,273.08,273.24,272.75,272.88,8327.0,250.4628,250.6096,250.1601,250.2794,8327.0
2020-10-13 11:05:00,272.73,273.06,272.57,273.06,9092.0,250.1418,250.4445,249.995,250.4445,9092.0
2020-10-13 11:10:00,272.91,273.19,272.81,273.02,7820.0,250.3069,250.5637,250.2152,250.4078,7820.0
2020-10-13 11:15:00,273.02,273.18,272.75,272.77,5437.0,250.4078,250.5545,250.1601,250.1785,5437.0
2020-10-13 11:20:00,272.83,273.08,272.62,273.0,22504.0,250.2335,250.4628,250.0409,250.3894,22504.0
2020-10-13 11:25:00,273.02,273.07,272.88,272.94,3601.0,250.4078,250.4536,250.2794,250.3344,3601.0
2020-10-13 11:30:00,272.99,273.08,272.44,272.73,39926.0,250.3803,250.4628,249.8758,250.1418,39926.0
2020-10-13 11:35:00,272.67,272.82,272.24,272.39,11514.0,250.0868,250.2243,249.6924,249.83,11514.0
2020-10-13 11:40:00,272.35,272.4,272.0,272.18,6063.0,249.7933,249.8391,249.4723,249.6373,6063.0
2020-10-13 11:45:00,272.16,272.38,272.05,272.3,8220.0,249.619,249.8208,249.5181,249.7474,8220.0
2020-10-13 11:50:00,272.3,272.55,272.2,272.5,7288.0,249.7474,249.9767,249.6557,249.9308,7288.0
2020-10-13 11:55:00,272.55,272.58,272.4,272.5,5641.0,249.9767,250.0042,249.8391,249.9308,5641.0
2020-10-13 12:00:00,272.5,272.64,272.31,272.43,8761.0,249.9308,250.0592,249.7566,249.8666,8761.0
2020-10-13 12:05:00,272.45,272.6,272.34,272.37,4105.0,249.885,250.0226,249.7841,249.8116,4105.0
2020-10-13 12:10:00,272.37,272.55,271.91,272.45,9326.0,249.8116,249.9767,249.3897,249.885,9326.0
2020-10-13 12:15:00,272.61,273.35,272.52,273.27,9283.0,250.0317,250.7104,249.9492,250.6371,9283.0
2020-10-13 12:20:00,273.25,273.68,273.22,273.68,8943.0,250.6187,251.0131,250.5912,251.0131,8943.0
2020-10-13 12:25:00,273.76,273.89,273.52,273.61,6561.0,251.0865,251.2057,250.8664,250.9489,6561.0
2020-10-13 12:30:00,273.64,273.95,273.55,273.7,8283.0,250.9764,251.2607,250.8939,251.0315,8283.0
2020-10-13 12:35:00,273.79,274.12,273.61,273.92,13880.0,251.114,251.4167,250.9489,251.2332,13880.0
2020-10-13 12:40:00,273.8,274.0,273.73,273.95,2660.0,251.1232,251.3066,251.059,251.2607,2660.0
2020-10-13 12:45:00,273.97,274.44,273.83,274.28,10272.0,251.2791,251.7102,251.1507,251.5634,10272.0
2020-10-13 12:50:00,274.16,274.92,274.16,274.9,10639.0,251.4534,252.1504,251.4534,252.1321,10639.0
2020-10-13 12:55:00,274.83,274.99,274.68,274.68,13222.0,252.0679,252.2146,251.9303,251.9303,13222.0
2020-10-13 13:00:00,274.73,274.82,274.65,274.77,3401.0,251.9761,252.0587,251.9028,252.0128,3401.0
2020-10-13 13:05:00,274.78,275.24,274.45,274.5,56920.0,252.022,252.4439,251.7193,251.7652,56920.0
2020-10-13 13:10:00,274.33,274.75,274.21,274.68,5941.0,251.6093,251.9945,251.4992,251.9303,5941.0
2020-10-13 13:15:00,274.62,274.83,274.36,274.37,9559.0,251.8753,252.0679,251.6368,251.646,9559.0
2020-10-13 13:20:00,274.31,274.5,274.13,274.24,6589.0,251.5909,251.7652,251.4258,251.5267,6589.0
2020-10-13 13:25:00,274.34,274.49,274.22,274.47,8638.0,251.6184,251.756,251.5084,251.7377,8638.0
2020-10-13 13:30:00,274.43,274.8,274.43,274.78,7148.0,251.701,252.0404,251.701,252.022,7148.0
2020-10-13 13:35:00,274.74,274.81,274.59,274.6,6677.0,251.9853,252.0495,251.8477,251.8569,6677.0
2020-10-13 13:40:00,274.61,274.78,274.38,274.47,5950.0,251.8661,252.022,251.6551,251.7377,5950.0
2020-10-13 13:45:00,274.46,274.52,274.21,274.35,5870.0,251.7285,251.7835,251.4992,251.6276,5870.0
2020-10-13 13:50:00,274.36,274.52,274.05,274.19,9594.0,251.6368,251.7835,251.3525,251.4809,9594.0
2020-10-13 13:55:00,274.24,274.24,273.44,273.48,15345.0,251.5267,251.5267,250.793,250.8297,15345.0
2020-10-13 14:00:00,273.49,273.55,273.13,273.5,10118.0,250.8388,250.8939,250.5087,250.848,10118.0
2020-10-13 14:05:00,273.46,273.73,273.39,273.65,10184.0,250.8113,251.059,250.7471,250.9856,10184.0
2020-10-13 14:10:00,273.63,273.96,273.5,273.96,13306.0,250.9673,251.2699,250.848,251.2699,13306.0
2020-10-13 14:15:00,273.91,274.23,273.84,274.12,6676.0,251.2241,251.5176,251.1599,251.4167,6676.0
2020-10-13 14:20:00,274.08,274.22,273.66,273.88,10069.0,251.38,251.5084,250.9948,251.1965,10069.0
2020-10-13 14:25:00,273.92,274.09,273.55,273.56,10218.0,251.2332,251.3892,250.8939,250.9031,10218.0
2020-10-13 14:30:00,273.57,274.03,273.16,273.88,14753.0,250.9122,251.3341,250.5362,251.1965,14753.0
2020-10-13 14:35:00,273.82,273.9,273.49,273.58,8408.0,251.1415,251.2149,250.8388,250.9214,8408.0
2020-10-13 14:40:00,273.6,273.62,273.23,273.49,5248.0,250.9397,250.9581,250.6004,250.8388,5248.0
2020-10-13 14:45:00,273.54,273.62,272.99,273.36,7821.0,250.8847,250.9581,250.3803,250.7196,7821.0
2020-10-13 14:50:00,273.43,273.6,273.41,273.48,5612.0,250.7838,250.9397,250.7655,250.8297,5612.0
2020-10-13 14:55:00,273.46,273.82,273.36,273.69,5769.0,250.8113,251.1415,250.7196,251.0223,5769.0
2020-10-13 15:00:00,273.66,274.11,273.66,274.04,8924.0,250.9948,251.4075,250.9948,251.3433,8924.0
2020-10-13 15:05:00,274.02,274.09,273.62,273.62,20287.0,251.325,251.3892,250.9581,250.9581,20287.0
2020-10-13 15:10:00,273.64,274.12,273.64,273.91,6958.0,250.9764,251.4167,250.9764,251.2241,6958.0
2020-10-13 15:15:00,273.96,274.19,273.89,274.17,8623.0,251.2699,251.4809,251.2057,251.4625,8623.0
2020-10-13 15:20:00,274.11,274.45,274.09,274.38,9229.0,251.4075,251.7193,251.3892,251.6551,9229.0
2020-10-13 15:25:00,274.31,274.45,274.2,274.35,7370.0,251.5909,251.7193,251.49,251.6276,7370.0
2020-10-13 15:30:00,274.4,274.67,274.05,274.32,36517.0,251.6735,251.9211,251.3525,251.6001,36517.0
2020-10-13 15:35:00,274.34,274.38,273.7,273.79,9869.0,251.6184,251.6551,251.0315,251.114,9869.0
2020-10-13 15:40:00,273.87,273.98,273.4,273.5,21764.0,251.1874,251.2883,250.7563,250.848,21764.0
2020-10-13 15:45:00,273.4,273.55,272.91,272.91,38174.0,250.7563,250.8939,250.3069,250.3069,38174.0
2020-10-13 15:50:00,273.04,273.4,273.03,273.25,31094.0,250.4261,250.7563,250.4169,250.6187,31094.0
2020-10-13 15:55:00,273.25,273.47,272.72,272.74,51701.0,250.6187,250.8205,250.1326,250.151,51701.0
2020-10-14 09:30:00,274.75,275.79,273.77,274.91,73030.0,251.9945,252.9484,251.0957,252.1412,73030.0
2020-10-14 09:35:00,274.81,275.2,274.11,275.0,10719.0,252.0495,252.4072,251.4075,252.2238,10719.0
2020-10-14 09:40:00,274.81,276.19,274.69,275.78,37012.0,252.0495,253.3152,251.9395,252.9392,37012.0
2020-10-14 09:45:00,275.67,276.42,275.67,276.12,33447.0,252.8383,253.5262,252.8383,253.251,33447.0
2020-10-14 09:50:00,276.13,276.27,275.55,275.97,21377.0,253.2602,253.3886,252.7282,253.1134,21377.0
2020-10-14 09:55:00,275.93,276.78,275.81,276.46,23307.0,253.0768,253.8564,252.9667,253.5629,23307.0
2020-10-14 10:00:00,276.44,276.72,276.35,276.69,19738.0,253.5445,253.8013,253.462,253.7738,19738.0
2020-10-14 10:05:00,276.72,277.5,276.72,277.5,57797.0,253.8013,254.5167,253.8013,254.5167,57797.0
2020-10-14 10:10:00,277.45,277.45,276.71,277.28,29745.0,254.4709,254.4709,253.7922,254.315,29745.0
2020-10-14 10:15:00,277.27,277.63,276.5,276.51,17391.0,254.3058,254.636,253.5996,253.6087,17391.0
2020-10-14 10:20:00,276.47,277.18,276.4,276.85,20145.0,253.572,254.2232,253.5078,253.9206,20145.0
2020-10-14 10:25:00,276.9,276.95,276.32,276.44,32583.0,253.9664,254.0123,253.4345,253.5445,32583.0
2020-10-14 10:30:00,276.43,276.78,276.27,276.43,12347.0,253.5353,253.8564,253.3886,253.5353,12347.0
2020-10-14 10:35:00,276.34,277.19,276.3,276.95,11371.0,253.4528,254.2324,253.4161,254.0123,11371.0
2020-10-14 10:40:00,276.94,277.19,276.8,276.8,10087.0,254.0031,254.2324,253.8747,253.8747,10087.0
2020-10-14 10:45:00,276.81,277.28,276.81,277.18,11044.0,253.8839,254.315,253.8839,254.2232,11044.0
2020-10-14 10:50:00,277.22,277.98,276.96,277.69,10325.0,254.2599,254.957,254.0215,254.691,10325.0
2020-10-14 10:55:00,277.82,277.97,277.63,277.64,17778.0,254.8102,254.9478,254.636,254.6451,17778.0
2020-10-14 11:00:00,277.67,277.68,277.22,277.57,12277.0,254.6726,254.6818,254.2599,254.5809,12277.0
2020-10-14 11:05:00,277.65,278.27,277.65,278.25,25175.0,254.6543,255.223,254.6543,255.2046,25175.0
2020-10-14 11:10:00,278.23,278.49,278.08,278.29,18111.0,255.1863,255.4247,255.0487,255.2413,18111.0
2020-10-14 11:15:00,278.39,278.59,278.14,278.55,23054.0,255.333,255.5165,255.1037,255.4798,23054.0
2020-10-14 11:20:00,278.53,278.96,278.31,278.85,9633.0,255.4614,255.8558,255.2596,255.7549,9633.0
2020-10-14 11:25:00,278.8,278.89,278.32,278.69,18131.0,255.7091,255.7916,255.2688,255.6082,18131.0
2020-10-14 11:30:00,278.74,278.78,278.25,278.3,23506.0,255.654,255.6907,255.2046,255.2505,23506.0
2020-10-14 11:35:00,278.25,278.51,278.14,278.24,9072.0,255.2046,255.4431,255.1037,255.1954,9072.0
2020-10-14 11:40:00,278.24,278.87,278.23,278.57,10474.0,255.1954,255.7733,255.1863,255.4981,10474.0
2020-10-14 11:45:00,278.6,278.6,277.43,277.73,21780.0,255.5256,255.5256,254.4525,254.7277,21780.0
2020-10-14 11:50:00,277.69,277.9,276.46,276.76,77894.0,254.691,254.8836,253.5629,253.838,77894.0
2020-10-14 11:55:00,276.88,277.34,276.73,277.02,24443.0,253.9481,254.37,253.8105,254.0765,24443.0
2020-10-14 12:00:00,276.93,277.15,276.68,276.69,19512.0,253.9939,254.1957,253.7646,253.7738,19512.0
2020-10-14 12:05:00,276.76,277.67,276.76,277.61,86876.0,253.838,254.6726,253.838,254.6176,86876.0
2020-10-14 12:10:00,277.64,277.64,277.12,277.23,25341.0,254.6451,254.6451,254.1682,254.2691,25341.0
2020-10-14 12:15:00,277.14,277.22,276.77,276.88,12779.0,254.1865,254.2599,253.8472,253.9481,12779.0
2020-10-14 12:20:00,277.0,277.12,276.4,276.63,12111.0,254.0581,254.1682,253.5078,253.7188,12111.0
2020-10-14 12:25:00,276.56,276.88,276.5,276.75,8794.0,253.6546,253.9481,253.5996,253.8288,8794.0
2020-10-14 12:30:00,276.73,277.18,276.73,277.17,10663.0,253.8105,254.2232,253.8105,254.2141,10663.0
2020-10-14 12:35:00,277.04,277.17,276.13,276.55,20329.0,254.0948,254.2141,253.2602,253.6454,20329.0
2020-10-14 12:40:00,276.55,277.1,276.54,276.91,4346.0,253.6454,254.1499,253.6362,253.9756,4346.0
2020-10-14 12:45:00,276.7,277.01,276.64,276.96,3674.0,253.783,254.0673,253.728,254.0215,3674.0
2020-10-14 12:50:00,276.95,277.06,276.9,277.04,5079.0,254.0123,254.1132,253.9664,254.0948,5079.0
2020-10-14 12:55:00,277.15,277.45,277.09,277.09,13385.0,254.1957,254.4709,254.1407,254.1407,13385.0
2020-10-14 13:00:00,276.95,277.9,276.9,277.79,16887.0,254.0123,254.8836,253.9664,254.7827,16887.0
2020-10-14 13:05:00,277.77,277.97,277.4,277.62,6862.0,254.7644,254.9478,254.425,254.6268,6862.0
2020-10-14 13:10:00,277.56,277.71,277.45,277.46,6173.0,254.5718,254.7093,254.4709,254.48,6173.0
2020-10-14 13:15:00,277.55,277.83,277.39,277.54,10090.0,254.5626,254.8194,254.4158,254.5534,10090.0
2020-10-14 13:20:00,277.6,277.6,277.15,277.28,11725.0,254.6084,254.6084,254.1957,254.315,11725.0
2020-10-14 13:25:00,277.12,277.33,276.9,276.9,5030.0,254.1682,254.3608,253.9664,253.9664,5030.0
2020-10-14 13:30:00,277.07,277.14,276.19,276.2,6952.0,254.1223,254.1865,253.3152,253.3244,6952.0
2020-10-14 13:35:00,276.2,276.59,275.84,276.49,31491.0,253.3244,253.6821,252.9942,253.5904,31491.0
2020-10-14 13:40:00,276.42,276.6,276.39,276.52,3391.0,253.5262,253.6913,253.4987,253.6179,3391.0
2020-10-14 13:45:00,276.58,276.82,276.3,276.82,5595.0,253.6729,253.893,253.4161,253.893,5595.0
2020-10-14 13:50:00,276.69,276.94,276.34,276.82,10481.0,253.7738,254.0031,253.4528,253.893,10481.0
2020-10-14 13:55:00,276.68,276.79,276.52,276.52,5803.0,253.7646,253.8655,253.6179,253.6179,5803.0
2020-10-14 14:00:00,276.59,276.7,276.25,276.25,8890.0,253.6821,253.783,253.3703,253.3703,8890.0
2020-10-14 14:05:00,276.28,276.82,276.27,276.74,8345.0,253.3978,253.893,253.3886,253.8197,8345.0
2020-10-14 14:10:00,276.72,277.19,276.66,277.16,7605.0,253.8013,254.2324,253.7463,254.2049,7605.0
2020-10-14 14:15:00,277.08,277.08,276.8,276.88,6478.0,254.1315,254.1315,253.8747,253.9481,6478.0
2020-10-14 14:20:00,276.88,276.89,276.28,276.39,10266.0,253.9481,253.9573,253.3978,253.4987,10266.0
2020-10-14 14:25:00,276.42,276.48,275.72,276.08,13019.0,253.5262,253.5812,252.8842,253.2143,13019.0
2020-10-14 14:30:00,276.16,276.16,275.51,275.66,6501.0,253.2877,253.2877,252.6915,252.8291,6501.0
2020-10-14 14:35:00,275.72,275.85,275.31,275.5,6612.0,252.8842,253.0034,252.5081,252.6824,6612.0
2020-10-14 14:40:00,275.47,275.85,275.26,275.35,18337.0,252.6549,253.0034,252.4623,252.5448,18337.0
2020-10-14 14:45:00,275.29,275.67,275.13,275.46,9996.0,252.4898,252.8383,252.343,252.6457,9996.0
2020-10-14 14:50:00,275.47,275.85,275.35,275.78,13427.0,252.6549,253.0034,252.5448,252.9392,13427.0
2020-10-14 14:55:00,275.73,276.08,275.72,275.97,4740.0,252.8933,253.2143,252.8842,253.1134,4740.0
2020-10-14 15:00:00,275.95,276.18,275.74,276.02,10391.0,253.0951,253.3061,252.9025,253.1593,10391.0
2020-10-14 15:05:00,276.19,276.78,276.15,276.69,16370.0,253.3152,253.8564,253.2785,253.7738,16370.0
2020-10-14 15:10:00,276.63,276.85,276.44,276.8,7226.0,253.7188,253.9206,253.5445,253.8747,7226.0
2020-10-14 15:15:00,276.7,276.75,276.41,276.5,13044.0,253.783,253.8288,253.517,253.5996,13044.0
2020-10-14 15:20:00,276.5,276.69,276.49,276.6,9506.0,253.5996,253.7738,253.5904,253.6913,9506.0
2020-10-14 15:25:00,276.55,276.58,276.33,276.45,7992.0,253.6454,253.6729,253.4436,253.5537,7992.0
2020-10-14 15:30:00,276.37,276.95,276.34,276.9,12527.0,253.4803,254.0123,253.4528,253.9664,12527.0
2020-10-14 15:35:00,276.91,277.07,276.04,276.14,20965.0,253.9756,254.1223,253.1777,253.2694,20965.0
2020-10-14 15:40:00,276.24,276.65,276.14,276.42,10171.0,253.3611,253.7371,253.2694,253.5262,10171.0
2020-10-14 15:45:00,276.32,276.66,276.29,276.66,20683.0,253.4345,253.7463,253.4069,253.7463,20683.0
2020-10-14 15:50:00,276.65,277.1,276.51,276.87,34036.0,253.7371,254.1499,253.6087,253.9389,34036.0
2020-10-14 15:55:00,276.88,277.03,276.13,276.25,51484.0,253.9481,254.0857,253.2602,253.3703,51484.0
2020-10-15 09:30:00,273.09,273.71,271.74,272.0,83130.0,250.472,251.0406,249.2338,249.4723,83130.0
2020-10-15 09:35:00,272.01,273.8,271.83,273.66,21638.0,249.4814,251.1232,249.3163,250.9948,21638.0
2020-10-15 09:40:00,273.6,274.46,272.73,274.18,22459.0,250.9397,251.7285,250.1418,251.4717,22459.0
2020-10-15 09:45:00,274.1,275.12,274.1,275.12,12879.0,251.3983,252.3338,251.3983,252.3338,12879.0
2020-10-15 09:50:00,275.14,275.88,274.98,275.5,21037.0,252.3522,253.0309,252.2054,252.6824,21037.0
2020-10-15 09:55:00,275.53,275.99,275.1,275.99,17042.0,252.7099,253.1318,252.3155,253.1318,17042.0
2020-10-15 10:00:00,275.91,276.02,274.87,274.96,12350.0,253.0584,253.1593,252.1046,252.1871,12350.0
2020-10-15 10:05:00,275.05,275.41,274.52,274.7,15691.0,252.2696,252.5998,251.7835,251.9486,15691.0
2020-10-15 10:10:00,274.64,275.18,274.12,274.69,9395.0,251.8936,252.3889,251.4167,251.9395,9395.0
2020-10-15 10:15:00,274.55,275.39,274.39,275.21,9860.0,251.8111,252.5815,251.6643,252.4164,9860.0
2020-10-15 10:20:00,275.21,275.21,274.33,274.84,6902.0,252.4164,252.4164,251.6093,252.077,6902.0
2020-10-15 10:25:00,274.94,274.94,274.02,274.73,9211.0,252.1688,252.1688,251.325,251.9761,9211.0
2020-10-15 10:30:00,275.01,275.2,273.89,274.42,11809.0,252.233,252.4072,251.2057,251.6918,11809.0
2020-10-15 10:35:00,274.43,275.08,274.24,274.78,8828.0,251.701,252.2972,251.5267,252.022,8828.0
2020-10-15 10:40:00,274.81,275.28,274.57,274.95,6853.0,252.0495,252.4806,251.8294,252.1779,6853.0
2020-10-15 10:45:00,274.99,275.0,274.63,274.67,5551.0,252.2146,252.2238,251.8844,251.9211,5551.0
2020-10-15 10:50:00,274.88,275.0,274.77,274.89,3396.0,252.1137,252.2238,252.0128,252.1229,3396.0
2020-10-15 10:55:00,274.62,275.0,274.32,275.0,12811.0,251.8753,252.2238,251.6001,252.2238,12811.0
2020-10-15 11:00:00,275.0,275.11,274.22,274.6,8729.0,252.2238,252.3247,251.5084,251.8569,8729.0
2020-10-15 11:05:00,274.71,275.5,274.55,275.33,8037.0,251.9578,252.6824,251.8111,252.5265,8037.0
2020-10-15 11:10:00,275.22,275.4,275.0,275.33,2573.0,252.4256,252.5907,252.2238,252.5265,2573.0
2020-10-15 11:15:00,275.53,276.03,275.49,275.98,13174.0,252.7099,253.1685,252.6732,253.1226,13174.0
2020-10-15 11:20:00,276.01,276.4,275.8,276.15,12918.0,253.1501,253.5078,252.9575,253.2785,12918.0
2020-10-15 11:25:00,276.14,276.4,275.88,275.88,4662.0,253.2694,253.5078,253.0309,253.0309,4662.0
2020-10-15 11:30:00,275.98,276.42,275.89,276.33,7440.0,253.1226,253.5262,253.0401,253.4436,7440.0
2020-10-15 11:35:00,276.45,276.7,276.33,276.48,5945.0,253.5537,253.783,253.4436,253.5812,5945.0
2020-10-15 11:40:00,276.48,276.73,276.47,276.72,3198.0,253.5812,253.8105,253.572,253.8013,3198.0
2020-10-15 11:45:00,276.82,277.29,276.81,277.18,15431.0,253.893,254.3241,253.8839,254.2232,15431.0
2020-10-15 11:50:00,277.24,278.11,277.16,277.83,18864.0,254.2783,255.0762,254.2049,254.8194,18864.0
2020-10-15 11:55:00,277.76,277.85,277.03,277.27,28581.0,254.7552,254.8377,254.0857,254.3058,28581.0
2020-10-15 12:00:00,277.08,277.25,276.78,277.15,10743.0,254.1315,254.2874,253.8564,254.1957,10743.0
2020-10-15 12:05:00,277.24,277.54,276.85,276.91,6277.0,254.2783,254.5534,253.9206,253.9756,6277.0
2020-10-15 12:10:00,276.91,276.91,276.6,276.71,7303.0,253.9756,253.9756,253.6913,253.7922,7303.0
2020-10-15 12:15:00,276.66,277.73,276.66,277.41,13373.0,253.7463,254.7277,253.7463,254.4342,13373.0
2020-10-15 12:20:00,277.51,277.52,277.09,277.12,7468.0,254.5259,254.5351,254.1407,254.1682,7468.0
2020-10-15 12:25:00,277.17,277.66,277.17,277.31,12333.0,254.2141,254.6635,254.2141,254.3425,12333.0
2020-10-15 12:30:00,277.34,277.45,276.87,277.39,15040.0,254.37,254.4709,253.9389,254.4158,15040.0
2020-10-15 12:35:00,277.4,277.49,277.07,277.11,8221.0,254.425,254.5076,254.1223,254.159,8221.0
2020-10-15 12:40:00,276.98,277.41,276.98,277.07,4387.0,254.0398,254.4342,254.0398,254.1223,4387.0
2020-10-15 12:45:00,277.0,277.68,276.94,277.65,9170.0,254.0581,254.6818,254.0031,254.6543,9170.0
2020-10-15 12:50:00,277.42,278.08,277.42,277.65,9755.0,254.4434,255.0487,254.4434,254.6543,9755.0
2020-10-15 12:55:00,277.61,277.93,277.51,277.79,11492.0,254.6176,254.9111,254.5259,254.7827,11492.0
2020-10-15 13:00:00,277.89,277.96,277.77,277.84,8931.0,254.8744,254.9386,254.7644,254.8286,8931.0
2020-10-15 13:05:00,277.86,278.1,277.78,278.1,5827.0,254.8469,255.067,254.7735,255.067,5827.0
2020-10-15 13:10:00,278.09,278.22,277.98,278.16,10750.0,255.0579,255.1771,254.957,255.1221,10750.0
2020-10-15 13:15:00,278.26,278.55,278.12,278.55,19758.0,255.2138,255.4798,255.0854,255.4798,19758.0
2020-10-15 13:20:00,278.61,278.75,278.53,278.72,12396.0,255.5348,255.6632,255.4614,255.6357,12396.0
2020-10-15 13:25:00,278.71,278.9,278.53,278.67,11696.0,255.6265,255.8008,255.4614,255.5898,11696.0
2020-10-15 13:30:00,278.72,278.8,278.53,278.75,14566.0,255.6357,255.7091,255.4614,255.6632,14566.0
2020-10-15 13:35:00,278.71,278.9,278.63,278.83,12019.0,255.6265,255.8008,255.5531,255.7366,12019.0
2020-10-15 13:40:00,278.93,279.5,278.9,279.41,27378.0,255.8283,256.3511,255.8008,256.2685,27378.0
2020-10-15 13:45:00,279.37,279.64,278.84,279.15,24128.0,256.2319,256.4795,255.7457,256.0301,24128.0
2020-10-15 13:50:00,279.13,279.57,279.12,279.4,13669.0,256.0117,256.4153,256.0026,256.2594,13669.0
2020-10-15 13:55:00,279.41,279.41,279.11,279.11,6136.0,256.2685,256.2685,255.9934,255.9934,6136.0
2020-10-15 14:00:00,279.14,279.68,279.14,279.58,10934.0,256.0209,256.5162,256.0209,256.4245,10934.0
2020-10-15 14:05:00,279.59,280.1,279.58,280.05,46929.0,256.4336,256.9014,256.4245,256.8555,46929.0
2020-10-15 14:10:00,279.97,280.14,279.59,279.96,34271.0,256.7822,256.9381,256.4336,256.773,34271.0
2020-10-15 14:15:00,279.98,280.08,279.6,279.87,24372.0,256.7913,256.883,256.4428,256.6904,24372.0
2020-10-15 14:20:00,279.84,280.0,279.61,279.63,12654.0,256.6629,256.8097,256.452,256.4703,12654.0
2020-10-15 14:25:00,279.62,280.05,279.29,279.75,18948.0,256.4611,256.8555,256.1585,256.5804,18948.0
2020-10-15 14:30:00,279.77,280.03,279.76,279.78,9976.0,256.5987,256.8372,256.5896,256.6079,9976.0
2020-10-15 14:35:00,279.78,279.89,279.33,279.66,23255.0,256.6079,256.7088,256.1952,256.4978,23255.0
2020-10-15 14:40:00,279.71,279.96,279.7,279.9,16670.0,256.5437,256.773,256.5345,256.718,16670.0
2020-10-15 14:45:00,279.8,279.93,279.56,279.8,11237.0,256.6262,256.7455,256.4061,256.6262,11237.0
2020-10-15 14:50:00,279.81,280.38,279.81,280.19,28751.0,256.6354,257.1582,256.6354,256.9839,28751.0
2020-10-15 14:55:00,280.19,280.4,280.07,280.09,23667.0,256.9839,257.1765,256.8739,256.8922,23667.0
2020-10-15 15:00:00,280.09,280.64,280.0,280.56,31012.0,256.8922,257.3967,256.8097,257.3233,31012.0
2020-10-15 15:05:00,280.62,280.89,280.62,280.78,27055.0,257.3783,257.626,257.3783,257.5251,27055.0
2020-10-15 15:10:00,280.8,281.02,280.66,280.96,27357.0,257.5434,257.7452,257.415,257.6902,27357.0
2020-10-15 15:15:00,281.0,281.65,280.76,281.57,29385.0,257.7269,258.323,257.5067,258.2496,29385.0
2020-10-15 15:20:00,281.61,281.81,281.19,281.21,23430.0,258.2863,258.4698,257.9011,257.9195,23430.0
2020-10-15 15:25:00,281.22,281.36,281.1,281.22,22065.0,257.9286,258.057,257.8186,257.9286,22065.0
2020-10-15 15:30:00,281.23,281.41,281.04,281.17,44925.0,257.9378,258.1029,257.7635,257.8828,44925.0
2020-10-15 15:35:00,281.21,281.41,281.04,281.3,21097.0,257.9195,258.1029,257.7635,258.002,21097.0
2020-10-15 15:40:00,281.3,281.54,281.2,281.2,21799.0,258.002,258.2221,257.9103,257.9103,21799.0
2020-10-15 15:45:00,281.19,281.19,280.8,281.08,36088.0,257.9011,257.9011,257.5434,257.8002,36088.0
2020-10-15 15:50:00,281.15,281.78,281.05,281.66,55771.0,257.8644,258.4422,257.7727,258.3322,55771.0
2020-10-15 15:55:00,281.61,282.14,281.54,282.12,120892.0,258.2863,258.7724,258.2221,258.7541,120892.0
2020-10-16 09:30:00,284.0,285.79,283.99,284.59,220090.0,260.4784,262.1201,260.4692,261.0195,220090.0
2020-10-16 09:35:00,284.51,284.71,282.0,283.73,75043.0,260.9461,261.1296,258.644,260.2307,75043.0
2020-10-16 09:40:00,283.84,283.98,282.89,282.9,40018.0,260.3316,260.46,259.4603,259.4695,40018.0
2020-10-16 09:45:00,283.07,284.29,282.7,282.7,47199.0,259.6254,260.7444,259.2861,259.2861,47199.0
2020-10-16 09:50:00,282.67,283.22,282.33,283.11,32139.0,259.2585,259.763,258.9467,259.6621,32139.0
2020-10-16 09:55:00,283.09,284.26,283.09,283.55,23004.0,259.6438,260.7168,259.6438,260.0657,23004.0
2020-10-16 10:00:00,283.51,284.4,283.51,283.99,22850.0,260.029,260.8453,260.029,260.4692,22850.0
2020-10-16 10:05:00,284.12,284.23,283.48,283.61,20035.0,260.5884,260.6893,260.0015,260.1207,20035.0
2020-10-16 10:10:00,283.58,284.35,283.4,283.97,19311.0,260.0932,260.7994,259.9281,260.4509,19311.0
2020-10-16 10:15:00,283.95,284.25,283.13,284.06,53489.0,260.4325,260.7077,259.6804,260.5334,53489.0
2020-10-16 10:20:00,284.04,284.12,282.8,282.94,37570.0,260.5151,260.5884,259.3778,259.5062,37570.0
2020-10-16 10:25:00,282.88,283.94,282.8,283.44,17745.0,259.4511,260.4234,259.3778,259.9648,17745.0
2020-10-16 10:30:00,283.43,284.34,283.43,284.25,20886.0,259.9556,260.7902,259.9556,260.7077,20886.0
2020-10-16 10:35:00,284.19,284.38,282.55,282.59,31143.0,260.6526,260.8269,259.1485,259.1852,31143.0
2020-10-16 10:40:00,282.63,283.41,282.62,282.92,20724.0,259.2218,259.9372,259.2127,259.4878,20724.0
2020-10-16 10:45:00,283.0,283.72,282.96,283.21,13262.0,259.5612,260.2216,259.5245,259.7538,13262.0
2020-10-16 10:50:00,283.1,283.68,283.04,283.55,17030.0,259.6529,260.1849,259.5979,260.0657,17030.0
2020-10-16 10:55:00,283.52,284.23,283.47,284.2,26527.0,260.0381,260.6893,259.9923,260.6618,26527.0
2020-10-16 11:00:00,284.16,284.22,283.57,283.93,13902.0,260.6251,260.6802,260.084,260.4142,13902.0
2020-10-16 11:05:00,283.98,284.13,283.49,283.52,19054.0,260.46,260.5976,260.0106,260.0381,19054.0
2020-10-16 11:10:00,283.56,283.69,283.21,283.5,11610.0,260.0748,260.1941,259.7538,260.0198,11610.0
2020-10-16 11:15:00,283.36,283.45,282.84,283.19,12666.0,259.8914,259.9739,259.4145,259.7355,12666.0
2020-10-16 11:20:00,283.24,283.47,282.54,282.61,16437.0,259.7813,259.9923,259.1393,259.2035,16437.0
2020-10-16 11:25:00,282.5,282.99,282.29,282.69,19776.0,259.1026,259.552,258.91,259.2769,19776.0
2020-10-16 11:30:00,282.64,283.27,282.57,283.27,11227.0,259.231,259.8088,259.1668,259.8088,11227.0
2020-10-16 11:35:00,283.16,283.79,283.16,283.65,13688.0,259.708,260.2858,259.708,260.1574,13688.0
2020-10-16 11:40:00,283.55,283.99,283.43,283.78,11901.0,260.0657,260.4692,259.9556,260.2766,11901.0
2020-10-16 11:45:00,283.87,284.08,283.4,284.08,11094.0,260.3591,260.5518,259.9281,260.5518,11094.0
2020-10-16 11:50:00,284.05,284.19,283.8,284.19,10256.0,260.5242,260.6526,260.2949,260.6526,10256.0
2020-10-16 11:55:00,284.19,284.67,284.19,284.47,36052.0,260.6526,261.0929,260.6526,260.9095,36052.0
2020-10-16 12:00:00,284.49,284.53,283.94,284.16,11148.0,260.9278,260.9645,260.4234,260.6251,11148.0
2020-10-16 12:05:00,284.2,284.47,284.0,284.34,11309.0,260.6618,260.9095,260.4784,260.7902,11309.0
2020-10-16 12:10:00,284.25,284.72,284.0,284.72,14516.0,260.7077,261.1388,260.4784,261.1388,14516.0
2020-10-16 12:15:00,284.69,284.95,284.5,284.92,16221.0,261.1112,261.3497,260.937,261.3222,16221.0
2020-10-16 12:20:00,284.94,285.13,284.9,285.13,15304.0,261.3405,261.5148,261.3038,261.5148,15304.0
2020-10-16 12:25:00,285.1,285.46,285.05,285.44,16956.0,261.4873,261.8175,261.4414,261.7991,16956.0
2020-10-16 12:30:00,285.41,285.75,285.17,285.25,26557.0,261.7716,262.0834,261.5515,261.6249,26557.0
2020-10-16 12:35:00,285.24,285.29,284.9,285.24,12477.0,261.6157,261.6615,261.3038,261.6157,12477.0
2020-10-16 12:40:00,285.32,285.58,285.24,285.48,16126.0,261.6891,261.9275,261.6157,261.8358,16126.0
2020-10-16 12:45:00,285.53,285.54,284.7,284.96,24171.0,261.8817,261.8908,261.1204,261.3589,24171.0
2020-10-16 12:50:00,284.96,285.13,284.55,285.12,17784.0,261.3589,261.5148,260.9828,261.5056,17784.0
2020-10-16 12:55:00,285.18,285.49,285.02,285.32,16303.0,261.5607,261.845,261.4139,261.6891,16303.0
2020-10-16 13:00:00,285.27,285.4,284.91,285.19,17328.0,261.6432,261.7624,261.313,261.5698,17328.0
2020-10-16 13:05:00,285.29,285.38,285.01,285.3,9474.0,261.6615,261.7441,261.4047,261.6707,9474.0
2020-10-16 13:10:00,285.3,285.75,285.1,285.7,15617.0,261.6707,262.0834,261.4873,262.0376,15617.0
2020-10-16 13:15:00,285.75,286.34,285.7,286.24,22823.0,262.0834,262.6246,262.0376,262.5329,22823.0
2020-10-16 13:20:00,286.22,286.6,285.71,285.79,46829.0,262.5145,262.863,262.0468,262.1201,46829.0
2020-10-16 13:25:00,285.79,286.02,285.65,285.93,21322.0,262.1201,262.3311,261.9917,262.2485,21322.0
2020-10-16 13:30:00,285.99,286.0,285.78,285.8,16044.0,262.3036,262.3127,262.111,262.1293,16044.0
2020-10-16 13:35:00,285.84,286.19,285.83,285.86,11731.0,262.166,262.487,262.1568,262.1843,11731.0
2020-10-16 13:40:00,285.93,286.07,285.81,285.85,10563.0,262.2485,262.3769,262.1385,262.1752,10563.0
2020-10-16 13:45:00,285.89,286.02,285.58,286.01,12113.0,262.2118,262.3311,261.9275,262.3219,12113.0
2020-10-16 13:50:00,286.01,286.32,285.93,286.2,12736.0,262.3219,262.6062,262.2485,262.4962,12736.0
2020-10-16 13:55:00,286.23,286.35,286.11,286.27,13649.0,262.5237,262.6337,262.4136,262.5604,13649.0
2020-10-16 14:00:00,286.2,286.64,286.04,286.15,13250.0,262.4962,262.8997,262.3494,262.4503,13250.0
2020-10-16 14:05:00,286.2,286.47,286.06,286.46,9721.0,262.4962,262.7438,262.3678,262.7346,9721.0
2020-10-16 14:10:00,286.47,287.16,286.46,286.94,42841.0,262.7438,263.3767,262.7346,263.1749,42841.0
2020-10-16 14:15:00,286.9,286.91,286.43,286.56,30173.0,263.1382,263.1474,262.7071,262.8264,30173.0
2020-10-16 14:20:00,286.51,286.6,286.1,286.1,27898.0,262.7805,262.863,262.4045,262.4045,27898.0
2020-10-16 14:25:00,286.1,286.1,285.52,285.95,34332.0,262.4045,262.4045,261.8725,262.2669,34332.0
2020-10-16 14:30:00,285.85,286.21,285.75,286.15,21846.0,262.1752,262.5053,262.0834,262.4503,21846.0
2020-10-16 14:35:00,286.12,286.5,286.05,286.38,18585.0,262.4228,262.7713,262.3586,262.6613,18585.0
2020-10-16 14:40:00,286.38,286.42,286.01,286.11,11206.0,262.6613,262.698,262.3219,262.4136,11206.0
2020-10-16 14:45:00,286.05,286.23,285.99,286.22,8033.0,262.3586,262.5237,262.3036,262.5145,8033.0
2020-10-16 14:50:00,286.25,286.34,285.93,286.11,17950.0,262.542,262.6246,262.2485,262.4136,17950.0
2020-10-16 14:55:00,286.16,286.3,285.89,286.05,15145.0,262.4595,262.5879,262.2118,262.3586,15145.0
2020-10-16 15:00:00,286.11,286.22,285.53,285.6,18814.0,262.4136,262.5145,261.8817,261.9459,18814.0
2020-10-16 15:05:00,285.64,285.91,285.43,285.55,20528.0,261.9826,262.2302,261.7899,261.9,20528.0
2020-10-16 15:10:00,285.59,285.6,285.13,285.3,18472.0,261.9367,261.9459,261.5148,261.6707,18472.0
2020-10-16 15:15:00,285.19,285.33,285.09,285.15,14417.0,261.5698,261.6982,261.4781,261.5331,14417.0
2020-10-16 15:20:00,285.15,285.38,284.82,285.31,33709.0,261.5331,261.7441,261.2305,261.6799,33709.0
2020-10-16 15:25:00,285.33,285.48,284.84,284.98,24738.0,261.6982,261.8358,261.2488,261.3772,24738.0
2020-10-16 15:30:00,284.95,285.3,284.83,285.0,23217.0,261.3497,261.6707,261.2396,261.3956,23217.0
2020-10-16 15:35:00,285.01,285.09,284.81,284.82,15879.0,261.4047,261.4781,261.2213,261.2305,15879.0
2020-10-16 15:40:00,284.83,284.97,284.43,284.53,28851.0,261.2396,261.368,260.8728,260.9645,28851.0
2020-10-16 15:45:00,284.56,284.72,284.29,284.33,26065.0,260.992,261.1388,260.7444,260.7811,26065.0
2020-10-16 15:50:00,284.3,284.63,284.01,284.09,44353.0,260.7535,261.0562,260.4876,260.5609,44353.0
2020-10-16 15:55:00,284.08,284.28,283.82,283.99,97916.0,260.5518,260.7352,260.3133,260.4692,97916.0
2020-10-19 09:30:00,284.81,285.9,284.5,285.84,106336.0,261.2213,262.221,260.937,262.166,106336.0
2020-10-19 09:35:00,285.71,287.4,285.25,287.36,43662.0,262.0468,263.5968,261.6249,263.5601,43662.0
2020-10-19 09:40:00,287.37,287.7,286.87,287.31,39453.0,263.5693,263.8719,263.1107,263.5142,39453.0
2020-10-19 09:45:00,287.5,287.75,287.0,287.41,67481.0,263.6885,263.9178,263.2299,263.606,67481.0
2020-10-19 09:50:00,287.3,288.47,287.25,287.98,38925.0,263.5051,264.5782,263.4592,264.1287,38925.0
2020-10-19 09:55:00,287.89,288.39,287.88,288.01,41339.0,264.0462,264.5048,264.037,264.1563,41339.0
2020-10-19 10:00:00,287.93,287.93,287.28,287.93,26457.0,264.0829,264.0829,263.4867,264.0829,26457.0
2020-10-19 10:05:00,288.13,288.26,287.11,287.28,18653.0,264.2663,264.3856,263.3308,263.4867,18653.0
2020-10-19 10:10:00,287.11,287.94,286.84,287.94,24325.0,263.3308,264.0921,263.0832,264.0921,24325.0
2020-10-19 10:15:00,287.82,289.08,287.77,289.05,39555.0,263.982,265.1376,263.9361,265.1101,39555.0
2020-10-19 10:20:00,289.05,289.83,289.0,289.42,35170.0,265.1101,265.8255,265.0643,265.4495,35170.0
2020-10-19 10:25:00,289.49,290.37,289.47,290.37,51063.0,265.5137,266.3208,265.4953,266.3208,51063.0
2020-10-19 10:30:00,290.34,290.75,290.3,290.43,25801.0,266.2933,266.6693,266.2566,266.3758,25801.0
2020-10-19 10:35:00,290.38,290.46,289.7,289.82,31767.0,266.33,266.4033,265.7063,265.8164,31767.0
2020-10-19 10:40:00,289.82,291.22,289.6,290.89,35697.0,265.8164,267.1004,265.6146,266.7977,35697.0
2020-10-19 10:45:00,290.81,291.15,290.3,290.46,35856.0,266.7244,267.0362,266.2566,266.4033,35856.0
2020-10-19 10:50:00,290.47,290.9,290.06,290.19,26324.0,266.4125,266.8069,266.0365,266.1557,26324.0
2020-10-19 10:55:00,290.25,290.25,289.75,290.21,26122.0,266.2107,266.2107,265.7522,266.1741,26122.0
2020-10-19 11:00:00,290.16,290.85,290.12,290.59,34744.0,266.1282,266.761,266.0915,266.5226,34744.0
2020-10-19 11:05:00,290.68,290.7,290.17,290.4,30293.0,266.6051,266.6235,266.1374,266.3483,30293.0
2020-10-19 11:10:00,290.4,290.58,290.14,290.46,23085.0,266.3483,266.5134,266.1099,266.4033,23085.0
2020-10-19 11:15:00,290.49,291.19,290.38,290.95,21342.0,266.4309,267.0729,266.33,266.8528,21342.0
2020-10-19 11:20:00,290.95,291.0,289.11,289.5,28757.0,266.8528,266.8986,265.1652,265.5229,28757.0
2020-10-19 11:25:00,289.31,289.62,288.6,289.61,22953.0,265.3486,265.6329,264.6974,265.6237,22953.0
2020-10-19 11:30:00,289.55,289.85,289.02,289.02,14235.0,265.5687,265.8439,265.0826,265.0826,14235.0
2020-10-19 11:35:00,289.13,289.8,288.93,289.51,12888.0,265.1835,265.798,265.0001,265.532,12888.0
2020-10-19 11:40:00,289.59,289.67,289.09,289.26,8647.0,265.6054,265.6788,265.1468,265.3027,8647.0
2020-10-19 11:45:00,289.16,289.3,288.68,288.74,19516.0,265.211,265.3394,264.7708,264.8258,19516.0
2020-10-19 11:50:00,288.7,288.89,288.44,288.62,16245.0,264.7891,264.9634,264.5507,264.7157,16245.0
2020-10-19 11:55:00,288.57,289.3,288.12,288.97,30282.0,264.6699,265.3394,264.2572,265.0368,30282.0
2020-10-19 12:00:00,288.89,289.81,288.72,289.62,26543.0,264.9634,265.8072,264.8075,265.6329,26543.0
2020-10-19 12:05:00,289.56,289.78,289.0,289.68,20687.0,265.5779,265.7797,265.0643,265.688,20687.0
2020-10-19 12:10:00,289.6,289.95,289.5,289.62,15350.0,265.6146,265.9356,265.5229,265.6329,15350.0
2020-10-19 12:15:00,289.72,289.94,289.58,289.63,13134.0,265.7246,265.9264,265.5962,265.6421,13134.0
2020-10-19 12:20:00,289.72,289.77,289.14,289.7,15108.0,265.7246,265.7705,265.1927,265.7063,15108.0
2020-10-19 12:25:00,289.67,289.67,289.41,289.47,17869.0,265.6788,265.6788,265.4403,265.4953,17869.0
2020-10-19 12:30:00,289.41,290.0,289.41,289.74,21230.0,265.4403,265.9814,265.4403,265.743,21230.0
2020-10-19 12:35:00,289.72,289.72,289.13,289.22,22573.0,265.7246,265.7246,265.1835,265.266,22573.0
2020-10-19 12:40:00,289.22,289.84,289.21,289.72,20713.0,265.266,265.8347,265.2569,265.7246,20713.0
2020-10-19 12:45:00,289.69,290.0,289.63,289.74,16592.0,265.6971,265.9814,265.6421,265.743,16592.0
2020-10-19 12:50:00,289.73,289.82,289.25,289.25,16028.0,265.7338,265.8164,265.2936,265.2936,16028.0
2020-10-19 12:55:00,289.26,289.63,289.18,289.23,22167.0,265.3027,265.6421,265.2294,265.2752,22167.0
2020-10-19 13:00:00,289.23,289.5,288.8,288.97,24722.0,265.2752,265.5229,264.8808,265.0368,24722.0
2020-10-19 13:05:00,288.95,289.09,288.73,288.86,13990.0,265.0184,265.1468,264.8166,264.9359,13990.0
2020-10-19 13:10:00,288.83,289.5,288.82,289.45,15181.0,264.9083,265.5229,264.8992,265.477,15181.0
2020-10-19 13:15:00,289.41,289.5,289.14,289.26,13935.0,265.4403,265.5229,265.1927,265.3027,13935.0
2020-10-19 13:20:00,289.28,289.44,289.02,289.08,19189.0,265.3211,265.4678,265.0826,265.1376,19189.0
2020-10-19 13:25:00,289.2,289.75,289.0,289.69,28349.0,265.2477,265.7522,265.0643,265.6971,28349.0
2020-10-19 13:30:00,289.73,289.86,289.26,289.46,25352.0,265.7338,265.853,265.3027,265.4862,25352.0
2020-10-19 13:35:00,289.43,289.68,289.06,289.09,38976.0,265.4587,265.688,265.1193,265.1468,38976.0
2020-10-19 13:40:00,289.16,289.39,288.5,288.73,20412.0,265.211,265.422,264.6057,264.8166,20412.0
2020-10-19 13:45:00,288.68,288.68,287.5,287.61,22026.0,264.7708,264.7708,263.6885,263.7894,22026.0
2020-10-19 13:50:00,287.49,287.78,287.02,287.29,26777.0,263.6793,263.9453,263.2483,263.4959,26777.0
2020-10-19 13:55:00,287.3,287.88,287.29,287.76,20968.0,263.5051,264.037,263.4959,263.927,20968.0
2020-10-19 14:00:00,287.72,287.75,286.56,286.71,22252.0,263.8903,263.9178,262.8264,262.9639,22252.0
2020-10-19 14:05:00,286.65,286.83,285.99,286.02,25581.0,262.9089,263.074,262.3036,262.3311,25581.0
2020-10-19 14:10:00,286.08,286.16,285.87,285.94,20803.0,262.3861,262.4595,262.1935,262.2577,20803.0
2020-10-19 14:15:00,285.91,286.32,285.81,285.9,43040.0,262.2302,262.6062,262.1385,262.221,43040.0
2020-10-19 14:20:00,285.9,286.03,285.7,285.8,12010.0,262.221,262.3403,262.0376,262.1293,12010.0
2020-10-19 14:25:00,285.75,285.96,285.28,285.72,18346.0,262.0834,262.2761,261.6524,262.0559,18346.0
2020-10-19 14:30:00,285.65,285.65,284.65,284.74,46584.0,261.9917,261.9917,261.0745,261.1571,46584.0
2020-10-19 14:35:00,284.75,284.78,283.98,284.03,16962.0,261.1663,261.1938,260.46,260.5059,16962.0
2020-10-19 14:40:00,284.1,284.4,283.5,283.5,27473.0,260.5701,260.8453,260.0198,260.0198,27473.0
2020-10-19 14:45:00,283.3,283.32,282.33,282.43,51727.0,259.8364,259.8547,258.9467,259.0384,51727.0
2020-10-19 14:50:00,282.28,282.88,282.13,282.65,42101.0,258.9008,259.4511,258.7633,259.2402,42101.0
2020-10-19 14:55:00,282.63,283.0,281.5,282.05,53349.0,259.2218,259.5612,258.1854,258.6899,53349.0
2020-10-19 15:00:00,282.19,282.21,281.14,281.71,40511.0,258.8183,258.8366,257.8553,258.378,40511.0
2020-10-19 15:05:00,281.71,281.93,280.88,281.2,47445.0,258.378,258.5798,257.6168,257.9103,47445.0
2020-10-19 15:10:00,281.26,282.05,280.87,281.71,45210.0,257.9653,258.6899,257.6076,258.378,45210.0
2020-10-19 15:15:00,281.68,281.71,280.22,280.56,41566.0,258.3505,258.378,257.0115,257.3233,41566.0
2020-10-19 15:20:00,280.51,280.66,279.63,279.77,45737.0,257.2774,257.415,256.4703,256.5987,45737.0
2020-10-19 15:25:00,279.79,280.23,279.56,280.01,39646.0,256.6171,257.0206,256.4061,256.8188,39646.0
2020-10-19 15:30:00,279.94,281.11,279.92,280.64,56843.0,256.7546,257.8277,256.7363,257.3967,56843.0
2020-10-19 15:35:00,280.65,282.0,280.65,281.92,49948.0,257.4058,258.644,257.4058,258.5707,49948.0
2020-10-19 15:40:00,281.78,282.42,281.55,281.79,34316.0,258.4422,259.0292,258.2313,258.4514,34316.0
2020-10-19 15:45:00,281.85,282.21,281.83,282.2,37713.0,258.5065,258.8366,258.4881,258.8275,37713.0
2020-10-19 15:50:00,282.16,282.16,281.12,281.29,51670.0,258.7908,258.7908,257.8369,257.9928,51670.0
2020-10-19 15:55:00,281.34,282.15,281.23,281.86,84690.0,258.0387,258.7816,257.9378,258.5156,84690.0
2020-10-20 09:30:00,284.0,284.75,283.11,283.5,70018.0,260.4784,261.1663,259.6621,260.0198,70018.0
2020-10-20 09:35:00,283.47,284.4,283.27,284.14,43189.0,259.9923,260.8453,259.8088,260.6068,43189.0
2020-10-20 09:40:00,283.9,285.1,283.9,284.7,61114.0,260.3867,261.4873,260.3867,261.1204,61114.0
2020-10-20 09:45:00,284.72,285.0,284.0,284.61,38315.0,261.1388,261.3956,260.4784,261.0379,38315.0
2020-10-20 09:50:00,284.67,284.83,283.86,284.8,30276.0,261.0929,261.2396,260.35,261.2121,30276.0
2020-10-20 09:55:00,284.73,286.71,284.7,286.71,49789.0,261.1479,262.9639,261.1204,262.9639,49789.0
2020-10-20 10:00:00,286.56,286.67,285.39,285.52,51255.0,262.8264,262.9272,261.7533,261.8725,51255.0
2020-10-20 10:05:00,285.49,286.02,285.24,285.55,23735.0,261.845,262.3311,261.6157,261.9,23735.0
2020-10-20 10:10:00,285.56,286.15,285.01,285.35,41332.0,261.9092,262.4503,261.4047,261.7166,41332.0
2020-10-20 10:15:00,285.21,286.18,285.03,285.63,40933.0,261.5882,262.4778,261.4231,261.9734,40933.0
2020-10-20 10:20:00,285.74,286.06,285.02,285.1,12918.0,262.0743,262.3678,261.4139,261.4873,12918.0
2020-10-20 10:25:00,285.1,285.38,284.92,285.07,19006.0,261.4873,261.7441,261.3222,261.4598,19006.0
2020-10-20 10:30:00,285.35,285.9,284.97,284.97,15406.0,261.7166,262.221,261.368,261.368,15406.0
2020-10-20 10:35:00,284.91,286.1,284.85,286.08,18908.0,261.313,262.4045,261.258,262.3861,18908.0
2020-10-20 10:40:00,286.06,286.96,286.02,286.96,61715.0,262.3678,263.1932,262.3311,263.1932,61715.0
2020-10-20 10:45:00,286.96,287.97,286.87,287.91,60840.0,263.1932,264.1196,263.1107,264.0645,60840.0
2020-10-20 10:50:00,287.93,288.97,287.87,288.94,50639.0,264.0829,265.0368,264.0279,265.0092,50639.0
2020-10-20 10:55:00,288.94,289.67,287.83,287.96,74962.0,265.0092,265.6788,263.9912,264.1104,74962.0
2020-10-20 11:00:00,288.13,288.53,287.13,287.95,48611.0,264.2663,264.6332,263.3491,264.1012,48611.0
2020-10-20 11:05:00,287.82,288.85,287.78,288.81,31662.0,263.982,264.9267,263.9453,264.89,31662.0
2020-10-20 11:10:00,288.8,289.4,288.67,288.98,26545.0,264.8808,265.4311,264.7616,265.0459,26545.0
2020-10-20 11:15:00,289.0,289.99,288.96,289.94,36290.0,265.0643,265.9723,265.0276,265.9264,36290.0
2020-10-20 11:20:00,289.9,290.16,289.39,289.82,39130.0,265.8897,266.1282,265.422,265.8164,39130.0
2020-10-20 11:25:00,289.88,290.31,289.44,289.59,36381.0,265.8714,266.2658,265.4678,265.6054,36381.0
2020-10-20 11:30:00,289.68,290.0,289.34,289.68,22170.0,265.688,265.9814,265.3761,265.688,22170.0
2020-10-20 11:35:00,289.62,290.32,289.62,290.21,20819.0,265.6329,266.2749,265.6329,266.1741,20819.0
2020-10-20 11:40:00,290.28,291.08,290.16,290.84,53613.0,266.2383,266.972,266.1282,266.7519,53613.0
2020-10-20 11:45:00,290.8,290.98,290.54,290.67,21164.0,266.7152,266.8803,266.4767,266.596,21164.0
2020-10-20 11:50:00,290.84,290.84,290.47,290.56,32341.0,266.7519,266.7519,266.4125,266.4951,32341.0
2020-10-20 11:55:00,290.66,290.68,290.28,290.56,16310.0,266.5868,266.6051,266.2383,266.4951,16310.0
2020-10-20 12:00:00,290.54,291.0,290.1,290.71,66671.0,266.4767,266.8986,266.0732,266.6326,66671.0
2020-10-20 12:05:00,290.7,290.9,290.34,290.45,16660.0,266.6235,266.8069,266.2933,266.3942,16660.0
2020-10-20 12:10:00,290.37,290.64,290.3,290.3,10576.0,266.3208,266.5684,266.2566,266.2566,10576.0
2020-10-20 12:15:00,290.31,290.49,289.62,289.7,26927.0,266.2658,266.4309,265.6329,265.7063,26927.0
2020-10-20 12:20:00,289.73,289.73,288.9,289.46,140159.0,265.7338,265.7338,264.9726,265.4862,140159.0
2020-10-20 12:25:00,289.55,289.65,288.24,288.32,31379.0,265.5687,265.6604,264.3672,264.4406,31379.0
2020-10-20 12:30:00,288.39,289.5,287.72,289.5,44579.0,264.5048,265.5229,263.8903,265.5229,44579.0
2020-10-20 12:35:00,289.5,290.09,289.15,290.0,125885.0,265.5229,266.064,265.2018,265.9814,125885.0
2020-10-20 12:40:00,289.92,290.2,289.66,290.03,33503.0,265.9081,266.1649,265.6696,266.009,33503.0
2020-10-20 12:45:00,290.16,290.23,289.22,289.25,21852.0,266.1282,266.1924,265.266,265.2936,21852.0
2020-10-20 12:50:00,289.34,289.42,288.84,289.19,22163.0,265.3761,265.4495,264.9175,265.2385,22163.0
2020-10-20 12:55:00,289.23,289.94,289.15,289.92,12605.0,265.2752,265.9264,265.2018,265.9081,12605.0
2020-10-20 13:00:00,289.9,290.66,289.9,290.55,134438.0,265.8897,266.5868,265.8897,266.4859,134438.0
2020-10-20 13:05:00,290.55,291.34,290.5,290.89,70867.0,266.4859,267.2105,266.44,266.7977,70867.0
2020-10-20 13:10:00,290.87,291.69,290.75,291.38,27532.0,266.7794,267.5315,266.6693,267.2472,27532.0
2020-10-20 13:15:00,291.39,292.19,291.39,291.87,137255.0,267.2563,267.9901,267.2563,267.6966,137255.0
2020-10-20 13:20:00,291.85,292.54,291.69,292.11,38553.0,267.6782,268.3111,267.5315,267.9167,38553.0
2020-10-20 13:25:00,292.04,292.69,291.81,292.31,30477.0,267.8525,268.4487,267.6415,268.1001,30477.0
2020-10-20 13:30:00,292.33,292.48,291.9,292.28,19021.0,268.1185,268.256,267.7241,268.0726,19021.0
2020-10-20 13:35:00,292.22,292.26,291.38,291.68,22823.0,268.0176,268.0543,267.2472,267.5223,22823.0
2020-10-20 13:40:00,291.73,291.91,291.51,291.61,11423.0,267.5682,267.7333,267.3664,267.4581,11423.0
2020-10-20 13:45:00,291.69,291.88,290.93,291.33,27427.0,267.5315,267.7057,266.8344,267.2013,27427.0
2020-10-20 13:50:00,291.33,291.33,290.41,290.41,25975.0,267.2013,267.2013,266.3575,266.3575,25975.0
2020-10-20 13:55:00,290.54,290.77,290.04,290.43,14487.0,266.4767,266.6877,266.0181,266.3758,14487.0
2020-10-20 14:00:00,290.45,290.55,289.91,290.13,31360.0,266.3942,266.4859,265.8989,266.1007,31360.0
2020-10-20 14:05:00,290.23,290.36,289.7,290.12,14495.0,266.1924,266.3116,265.7063,266.0915,14495.0
2020-10-20 14:10:00,290.06,290.17,289.82,290.09,13967.0,266.0365,266.1374,265.8164,266.064,13967.0
2020-10-20 14:15:00,290.12,290.42,289.95,290.11,15388.0,266.0915,266.3667,265.9356,266.0823,15388.0
2020-10-20 14:20:00,290.15,290.15,289.5,289.77,22779.0,266.119,266.119,265.5229,265.7705,22779.0
2020-10-20 14:25:00,289.85,290.04,289.6,289.6,16037.0,265.8439,266.0181,265.6146,265.6146,16037.0
2020-10-20 14:30:00,289.64,289.96,289.25,289.32,15582.0,265.6513,265.9448,265.2936,265.3578,15582.0
2020-10-20 14:35:00,289.38,289.38,288.88,288.99,19085.0,265.4128,265.4128,264.9542,265.0551,19085.0
2020-10-20 14:40:00,289.06,289.31,288.84,288.9,14664.0,265.1193,265.3486,264.9175,264.9726,14664.0
2020-10-20 14:45:00,288.9,289.02,288.29,288.51,20056.0,264.9726,265.0826,264.4131,264.6149,20056.0
2020-10-20 14:50:00,288.34,288.34,287.81,287.96,20408.0,264.4589,264.4589,263.9728,264.1104,20408.0
2020-10-20 14:55:00,288.0,288.16,287.68,287.95,12296.0,264.1471,264.2938,263.8536,264.1012,12296.0
2020-10-20 15:00:00,287.94,288.18,287.84,288.07,22647.0,264.0921,264.3122,264.0003,264.2113,22647.0
2020-10-20 15:05:00,288.12,288.13,286.65,286.84,42932.0,264.2572,264.2663,262.9089,263.0832,42932.0
2020-10-20 15:10:00,286.77,286.77,285.6,286.47,42782.0,263.019,263.019,261.9459,262.7438,42782.0
2020-10-20 15:15:00,286.17,286.8,286.0,286.66,33633.0,262.4687,263.0465,262.3127,262.9181,33633.0
2020-10-20 15:20:00,286.65,287.01,286.25,286.92,26146.0,262.9089,263.2391,262.542,263.1565,26146.0
2020-10-20 15:25:00,286.85,287.31,286.46,287.28,19048.0,263.0923,263.5142,262.7346,263.4867,19048.0
2020-10-20 15:30:00,287.32,287.32,286.39,286.61,52243.0,263.5234,263.5234,262.6704,262.8722,52243.0
2020-10-20 15:35:00,286.65,286.66,286.03,286.5,25495.0,262.9089,262.9181,262.3403,262.7713,25495.0
2020-10-20 15:40:00,286.56,287.5,286.47,287.29,42078.0,262.8264,263.6885,262.7438,263.4959,42078.0
2020-10-20 15:45:00,287.26,287.41,286.73,286.88,15225.0,263.4684,263.606,262.9823,263.1199,15225.0
2020-10-20 15:50:00,286.72,287.38,286.6,287.38,28786.0,262.9731,263.5784,262.863,263.5784,28786.0
2020-10-20 15:55:00,287.38,287.7,287.08,287.4,99992.0,263.5784,263.8719,263.3033,263.5968,99992.0
2020-10-21 09:30:00,289.16,290.97,288.57,290.97,95059.0,265.211,266.8711,264.6699,266.8711,95059.0
2020-10-21 09:35:00,290.72,291.63,290.49,291.62,42813.0,266.6418,267.4764,266.4309,267.4673,42813.0
2020-10-21 09:40:00,291.62,292.48,291.36,291.49,60427.0,267.4673,268.256,267.2288,267.348,60427.0
2020-10-21 09:45:00,291.36,291.89,290.89,291.35,24321.0,267.2288,267.7149,266.7977,267.2196,24321.0
2020-10-21 09:50:00,291.24,291.67,290.79,291.37,21001.0,267.1187,267.5131,266.706,267.238,21001.0
2020-10-21 09:55:00,291.5,292.51,291.45,292.38,62877.0,267.3572,268.2836,267.3114,268.1643,62877.0
2020-10-21 10:00:00,292.42,293.17,292.27,292.77,49678.0,268.201,268.8889,268.0634,268.522,49678.0
2020-10-21 10:05:00,292.84,293.3,292.69,293.18,29967.0,268.5862,269.0081,268.4487,268.8981,29967.0
2020-10-21 10:10:00,293.18,293.25,292.49,292.8,27173.0,268.8981,268.9623,268.2652,268.5495,27173.0
2020-10-21 10:15:00,293.0,293.0,291.59,291.88,27893.0,268.733,268.733,267.4398,267.7057,27893.0
2020-10-21 10:20:00,291.83,292.35,291.0,291.08,23951.0,267.6599,268.1368,266.8986,266.972,23951.0
2020-10-21 10:25:00,291.05,291.07,290.23,290.49,20368.0,266.9445,266.9628,266.1924,266.4309,20368.0
2020-10-21 10:30:00,290.59,290.59,289.22,289.49,25936.0,266.5226,266.5226,265.266,265.5137,25936.0
2020-10-21 10:35:00,289.5,289.74,289.21,289.39,33884.0,265.5229,265.743,265.2569,265.422,33884.0
2020-10-21 10:40:00,289.43,289.43,287.85,287.98,44711.0,265.4587,265.4587,264.0095,264.1287,44711.0
2020-10-21 10:45:00,287.96,288.14,286.76,288.12,39365.0,264.1104,264.2755,263.0098,264.2572,39365.0
2020-10-21 10:50:00,288.23,288.23,286.76,286.85,62278.0,264.358,264.358,263.0098,263.0923,62278.0
2020-10-21 10:55:00,286.86,286.89,284.73,285.0,49610.0,263.1015,263.129,261.1479,261.3956,49610.0
2020-10-21 11:00:00,285.0,285.53,284.14,285.24,48505.0,261.3956,261.8817,260.6068,261.6157,48505.0
2020-10-21 11:05:00,285.26,285.69,285.06,285.48,39249.0,261.634,262.0284,261.4506,261.8358,39249.0
2020-10-21 11:10:00,285.36,285.38,284.36,284.67,52763.0,261.7257,261.7441,260.8086,261.0929,52763.0
2020-10-21 11:15:00,284.53,284.53,282.93,283.38,65932.0,260.9645,260.9645,259.497,259.9097,65932.0
2020-10-21 11:20:00,283.35,283.94,282.8,283.44,20898.0,259.8822,260.4234,259.3778,259.9648,20898.0
2020-10-21 11:25:00,283.37,283.95,282.66,283.92,29191.0,259.9006,260.4325,259.2494,260.405,29191.0
2020-10-21 11:30:00,283.9,284.19,283.21,283.66,26233.0,260.3867,260.6526,259.7538,260.1665,26233.0
2020-10-21 11:35:00,283.71,284.37,283.31,284.13,32163.0,260.2124,260.8177,259.8455,260.5976,32163.0
2020-10-21 11:40:00,283.95,285.41,283.95,285.04,63141.0,260.4325,261.7716,260.4325,261.4322,63141.0
2020-10-21 11:45:00,285.1,285.33,284.72,284.84,23083.0,261.4873,261.6982,261.1388,261.2488,23083.0
2020-10-21 11:50:00,284.75,285.51,284.72,285.47,23870.0,261.1663,261.8633,261.1388,261.8266,23870.0
2020-10-21 11:55:00,285.45,285.63,284.11,284.55,35081.0,261.8083,261.9734,260.5793,260.9828,35081.0
2020-10-21 12:00:00,284.5,284.62,283.71,284.0,19602.0,260.937,261.047,260.2124,260.4784,19602.0
2020-10-21 12:05:00,283.94,284.21,283.57,284.0,17049.0,260.4234,260.671,260.084,260.4784,17049.0
2020-10-21 12:10:00,283.99,284.25,283.01,284.22,24766.0,260.4692,260.7077,259.5704,260.6802,24766.0
2020-10-21 12:15:00,284.16,284.21,283.81,283.85,9121.0,260.6251,260.671,260.3041,260.3408,9121.0
2020-10-21 12:20:00,283.85,286.03,283.81,285.88,29894.0,260.3408,262.3403,260.3041,262.2027,29894.0
2020-10-21 12:25:00,285.52,285.93,284.67,285.08,26886.0,261.8725,262.2485,261.0929,261.4689,26886.0
2020-10-21 12:30:00,284.99,285.06,283.83,284.0,13295.0,261.3864,261.4506,260.3225,260.4784,13295.0
2020-10-21 12:35:00,283.86,284.34,283.7,284.34,5702.0,260.35,260.7902,260.2032,260.7902,5702.0
2020-10-21 12:40:00,284.56,284.56,283.77,284.14,12180.0,260.992,260.992,260.2674,260.6068,12180.0
2020-10-21 12:45:00,284.02,284.49,283.8,283.86,16331.0,260.4967,260.9278,260.2949,260.35,16331.0
2020-10-21 12:50:00,283.81,284.58,283.8,284.49,17691.0,260.3041,261.0103,260.2949,260.9278,17691.0
2020-10-21 12:55:00,284.49,284.77,284.28,284.44,11293.0,260.9278,261.1846,260.7352,260.8819,11293.0
2020-10-21 13:00:00,284.44,284.79,284.12,284.79,10362.0,260.8819,261.203,260.5884,261.203,10362.0
2020-10-21 13:05:00,284.89,285.0,284.3,284.4,8886.0,261.2947,261.3956,260.7535,260.8453,8886.0
2020-10-21 13:10:00,284.62,285.06,284.41,284.89,8648.0,261.047,261.4506,260.8544,261.2947,8648.0
2020-10-21 13:15:00,285.05,285.5,284.87,285.09,8378.0,261.4414,261.8541,261.2763,261.4781,8378.0
2020-10-21 13:20:00,285.16,285.16,284.51,284.79,10302.0,261.5423,261.5423,260.9461,261.203,10302.0
2020-10-21 13:25:00,284.71,285.13,284.64,284.85,8395.0,261.1296,261.5148,261.0654,261.258,8395.0
2020-10-21 13:30:00,284.86,284.99,284.75,284.9,5324.0,261.2672,261.3864,261.1663,261.3038,5324.0
2020-10-21 13:35:00,284.8,284.93,284.21,284.21,10289.0,261.2121,261.3314,260.671,260.671,10289.0
2020-10-21 13:40:00,284.3,284.64,284.01,284.22,7920.0,260.7535,261.0654,260.4876,260.6802,7920.0
2020-10-21 13:45:00,284.25,284.69,284.12,284.2,10478.0,260.7077,261.1112,260.5884,260.6618,10478.0
2020-10-21 13:50:00,284.29,284.8,284.22,284.29,5909.0,260.7444,261.2121,260.6802,260.7444,5909.0
2020-10-21 13:55:00,284.16,284.21,283.54,283.86,9313.0,260.6251,260.671,260.0565,260.35,9313.0
2020-10-21 14:00:00,284.01,284.41,284.0,284.06,9863.0,260.4876,260.8544,260.4784,260.5334,9863.0
2020-10-21 14:05:00,284.04,284.23,283.8,284.09,12424.0,260.5151,260.6893,260.2949,260.5609,12424.0
2020-10-21 14:10:00,283.96,284.52,283.79,284.37,35001.0,260.4417,260.9553,260.2858,260.8177,35001.0
2020-10-21 14:15:00,284.37,284.49,283.86,283.91,12014.0,260.8177,260.9278,260.35,260.3958,12014.0
2020-10-21 14:20:00,284.08,284.09,283.49,283.55,12372.0,260.5518,260.5609,260.0106,260.0657,12372.0
2020-10-21 14:25:00,283.53,283.86,283.48,283.62,17178.0,260.0473,260.35,260.0015,260.1299,17178.0
2020-10-21 14:30:00,283.54,284.39,283.5,284.26,9406.0,260.0565,260.8361,260.0198,260.7168,9406.0
2020-10-21 14:35:00,284.32,284.6,284.25,284.6,5756.0,260.7719,261.0287,260.7077,261.0287,5756.0
2020-10-21 14:40:00,284.61,284.97,284.61,284.86,9590.0,261.0379,261.368,261.0379,261.2672,9590.0
2020-10-21 14:45:00,284.9,285.47,284.9,285.36,12762.0,261.3038,261.8266,261.3038,261.7257,12762.0
2020-10-21 14:50:00,285.32,285.79,284.95,285.42,14141.0,261.6891,262.1201,261.3497,261.7808,14141.0
2020-10-21 14:55:00,285.6,286.12,285.56,285.97,11922.0,261.9459,262.4228,261.9092,262.2852,11922.0
2020-10-21 15:00:00,285.98,286.09,285.16,285.21,20925.0,262.2944,262.3953,261.5423,261.5882,20925.0
2020-10-21 15:05:00,285.1,285.59,284.75,284.86,11743.0,261.4873,261.9367,261.1663,261.2672,11743.0
2020-10-21 15:10:00,284.86,285.21,284.75,285.03,8861.0,261.2672,261.5882,261.1663,261.4231,8861.0
2020-10-21 15:15:00,285.13,285.17,284.7,284.92,7888.0,261.5148,261.5515,261.1204,261.3222,7888.0
2020-10-21 15:20:00,285.0,285.39,284.91,285.35,7402.0,261.3956,261.7533,261.313,261.7166,7402.0
2020-10-21 15:25:00,285.29,285.97,285.29,285.78,32098.0,261.6615,262.2852,261.6615,262.111,32098.0
2020-10-21 15:30:00,285.69,285.86,284.08,284.34,16745.0,262.0284,262.1843,260.5518,260.7902,16745.0
2020-10-21 15:35:00,284.44,284.73,284.21,284.48,14062.0,260.8819,261.1479,260.671,260.9186,14062.0
2020-10-21 15:40:00,284.55,284.55,284.04,284.06,17775.0,260.9828,260.9828,260.5151,260.5334,17775.0
2020-10-21 15:45:00,284.03,284.16,283.43,283.52,38115.0,260.5059,260.6251,259.9556,260.0381,38115.0
2020-10-21 15:50:00,283.45,283.52,283.06,283.22,64790.0,259.9739,260.0381,259.6162,259.763,64790.0
2020-10-21 15:55:00,283.23,283.39,282.26,282.29,112718.0,259.7722,259.9189,258.8825,258.91,112718.0
2020-10-22 09:30:00,283.58,285.64,283.01,283.01,61114.0,260.0932,261.9826,259.5704,259.5704,61114.0
2020-10-22 09:35:00,283.07,283.12,281.1,281.22,46394.0,259.6254,259.6713,257.8186,257.9286,46394.0
2020-10-22 09:40:00,281.4,284.25,281.36,284.06,38989.0,258.0937,260.7077,258.057,260.5334,38989.0
2020-10-22 09:45:00,284.24,284.4,282.7,282.75,15925.0,260.6985,260.8453,259.2861,259.3319,15925.0
2020-10-22 09:50:00,282.63,283.96,282.53,283.53,13544.0,259.2218,260.4417,259.1301,260.0473,13544.0
2020-10-22 09:55:00,283.73,284.12,283.16,283.38,13141.0,260.2307,260.5884,259.708,259.9097,13141.0
2020-10-22 10:00:00,283.42,283.9,282.67,283.49,28719.0,259.9464,260.3867,259.2585,260.0106,28719.0
2020-10-22 10:05:00,283.49,283.62,282.23,282.43,19703.0,260.0106,260.1299,258.855,259.0384,19703.0
2020-10-22 10:10:00,282.44,283.1,282.28,282.82,22589.0,259.0476,259.6529,258.9008,259.3961,22589.0
2020-10-22 10:15:00,282.7,282.95,281.91,281.91,14104.0,259.2861,259.5153,258.5615,258.5615,14104.0
2020-10-22 10:20:00,281.87,281.99,280.13,280.25,48544.0,258.5248,258.6349,256.9289,257.039,48544.0
2020-10-22 10:25:00,280.3,280.75,279.81,280.75,39862.0,257.0848,257.4976,256.6354,257.4976,39862.0
2020-10-22 10:30:00,280.75,280.75,279.26,279.48,28309.0,257.4976,257.4976,256.131,256.3327,28309.0
2020-10-22 10:35:00,279.49,280.12,279.25,279.45,26169.0,256.3419,256.9197,256.1218,256.3052,26169.0
2020-10-22 10:40:00,279.31,279.32,276.36,276.44,79074.0,256.1768,256.186,253.4711,253.5445,79074.0
2020-10-22 10:45:00,276.37,277.13,275.49,276.37,70107.0,253.4803,254.1774,252.6732,253.4803,70107.0
2020-10-22 10:50:00,276.32,277.71,275.78,277.41,39843.0,253.4345,254.7093,252.9392,254.4342,39843.0
2020-10-22 10:55:00,277.54,278.74,277.53,278.66,39814.0,254.5534,255.654,254.5442,255.5807,39814.0
2020-10-22 11:00:00,278.7,279.11,278.5,279.0,24401.0,255.6173,255.9934,255.4339,255.8925,24401.0
2020-10-22 11:05:00,278.91,279.0,277.01,277.01,27157.0,255.8099,255.8925,254.0673,254.0673,27157.0
2020-10-22 11:10:00,277.01,278.34,276.93,278.34,27135.0,254.0673,255.2872,253.9939,255.2872,27135.0
2020-10-22 11:15:00,278.29,278.57,277.63,277.72,32915.0,255.2413,255.4981,254.636,254.7185,32915.0
2020-10-22 11:20:00,277.71,277.85,277.3,277.42,13796.0,254.7093,254.8377,254.3333,254.4434,13796.0
2020-10-22 11:25:00,277.38,277.44,276.38,276.52,24327.0,254.4067,254.4617,253.4895,253.6179,24327.0
2020-10-22 11:30:00,276.64,276.85,276.28,276.28,17590.0,253.728,253.9206,253.3978,253.3978,17590.0
2020-10-22 11:35:00,276.02,276.59,275.15,275.15,24756.0,253.1593,253.6821,252.3614,252.3614,24756.0
2020-10-22 11:40:00,275.22,275.7,274.53,275.35,70584.0,252.4256,252.8658,251.7927,252.5448,70584.0
2020-10-22 11:45:00,275.4,276.1,275.25,276.02,27069.0,252.5907,253.2327,252.4531,253.1593,27069.0
2020-10-22 11:50:00,276.02,276.5,275.58,276.1,20493.0,253.1593,253.5996,252.7557,253.2327,20493.0
2020-10-22 11:55:00,275.96,276.07,275.5,275.51,13422.0,253.1043,253.2052,252.6824,252.6915,13422.0
2020-10-22 12:00:00,275.73,276.0,275.22,275.49,22508.0,252.8933,253.141,252.4256,252.6732,22508.0
2020-10-22 12:05:00,275.55,276.0,275.55,275.97,10953.0,252.7282,253.141,252.7282,253.1134,10953.0
2020-10-22 12:10:00,276.0,276.0,275.73,275.95,15821.0,253.141,253.141,252.8933,253.0951,15821.0
2020-10-22 12:15:00,275.99,276.01,275.48,275.61,19536.0,253.1318,253.1501,252.664,252.7833,19536.0
2020-10-22 12:20:00,275.55,275.76,275.1,275.14,13266.0,252.7282,252.9208,252.3155,252.3522,13266.0
2020-10-22 12:25:00,275.22,275.57,274.85,275.56,15289.0,252.4256,252.7466,252.0862,252.7374,15289.0
2020-10-22 12:30:00,275.6,275.6,274.9,275.15,17060.0,252.7741,252.7741,252.1321,252.3614,17060.0
2020-10-22 12:35:00,275.33,275.69,274.93,275.22,21284.0,252.5265,252.8566,252.1596,252.4256,21284.0
2020-10-22 12:40:00,275.13,275.2,274.63,274.9,21655.0,252.343,252.4072,251.8844,252.1321,21655.0
2020-10-22 12:45:00,274.89,275.55,274.74,275.54,22130.0,252.1229,252.7282,251.9853,252.7191,22130.0
2020-10-22 12:50:00,275.66,275.76,274.54,274.86,25697.0,252.8291,252.9208,251.8019,252.0954,25697.0
2020-10-22 12:55:00,274.84,275.39,274.84,275.26,9242.0,252.077,252.5815,252.077,252.4623,9242.0
2020-10-22 13:00:00,275.32,276.0,275.32,275.37,11335.0,252.5173,253.141,252.5173,252.5631,11335.0
2020-10-22 13:05:00,275.46,275.77,275.23,275.67,8944.0,252.6457,252.93,252.4347,252.8383,8944.0
2020-10-22 13:10:00,275.79,276.0,275.38,275.72,11535.0,252.9484,253.141,252.5723,252.8842,11535.0
2020-10-22 13:15:00,275.9,276.0,275.37,275.48,21131.0,253.0492,253.141,252.5631,252.664,21131.0
2020-10-22 13:20:00,275.4,275.48,274.82,274.87,19138.0,252.5907,252.664,252.0587,252.1046,19138.0
2020-10-22 13:25:00,274.89,275.22,274.81,275.07,12818.0,252.1229,252.4256,252.0495,252.288,12818.0
2020-10-22 13:30:00,275.09,275.29,274.96,274.97,10530.0,252.3063,252.4898,252.1871,252.1963,10530.0
2020-10-22 13:35:00,274.98,275.1,274.62,274.75,18658.0,252.2054,252.3155,251.8753,251.9945,18658.0
2020-10-22 13:40:00,274.77,274.77,274.02,274.34,31571.0,252.0128,252.0128,251.325,251.6184,31571.0
2020-10-22 13:45:00,274.37,274.7,274.19,274.3,10834.0,251.646,251.9486,251.4809,251.5818,10834.0
2020-10-22 13:50:00,274.34,275.41,274.29,275.4,15579.0,251.6184,252.5998,251.5726,252.5907,15579.0
2020-10-22 13:55:00,275.39,275.46,274.65,274.84,23204.0,252.5815,252.6457,251.9028,252.077,23204.0
2020-10-22 14:00:00,274.93,275.16,274.79,274.82,19874.0,252.1596,252.3705,252.0312,252.0587,19874.0
2020-10-22 14:05:00,274.92,275.75,274.86,275.63,25892.0,252.1504,252.9117,252.0954,252.8016,25892.0
2020-10-22 14:10:00,275.64,276.0,275.5,275.91,14269.0,252.8108,253.141,252.6824,253.0584,14269.0
2020-10-22 14:15:00,275.93,276.53,275.88,276.4,25428.0,253.0768,253.6271,253.0309,253.5078,25428.0
2020-10-22 14:20:00,276.34,276.54,276.17,276.35,22645.0,253.4528,253.6362,253.2969,253.462,22645.0
2020-10-22 14:25:00,276.29,276.55,276.18,276.28,18284.0,253.4069,253.6454,253.3061,253.3978,18284.0
2020-10-22 14:30:00,276.27,276.28,275.81,276.03,11288.0,253.3886,253.3978,252.9667,253.1685,11288.0
2020-10-22 14:35:00,276.05,276.18,276.0,276.09,8409.0,253.1868,253.3061,253.141,253.2235,8409.0
2020-10-22 14:40:00,276.12,276.25,275.7,275.8,10219.0,253.251,253.3703,252.8658,252.9575,10219.0
2020-10-22 14:45:00,275.74,275.76,275.56,275.56,8209.0,252.9025,252.9208,252.7374,252.7374,8209.0
2020-10-22 14:50:00,275.58,276.0,275.36,275.71,15434.0,252.7557,253.141,252.554,252.875,15434.0
2020-10-22 14:55:00,275.72,275.8,275.52,275.57,10346.0,252.8842,252.9575,252.7007,252.7466,10346.0
2020-10-22 15:00:00,275.56,275.67,275.39,275.67,12598.0,252.7374,252.8383,252.5815,252.8383,12598.0
2020-10-22 15:05:00,275.65,275.65,275.17,275.35,15611.0,252.82,252.82,252.3797,252.5448,15611.0
2020-10-22 15:10:00,275.3,275.4,275.0,275.28,28214.0,252.4989,252.5907,252.2238,252.4806,28214.0
2020-10-22 15:15:00,275.25,275.69,275.19,275.69,16749.0,252.4531,252.8566,252.398,252.8566,16749.0
2020-10-22 15:20:00,275.65,275.96,275.5,275.9,11645.0,252.82,253.1043,252.6824,253.0492,11645.0
2020-10-22 15:25:00,275.9,276.03,275.81,275.99,13015.0,253.0492,253.1685,252.9667,253.1318,13015.0
2020-10-22 15:30:00,275.98,275.98,275.58,275.78,18446.0,253.1226,253.1226,252.7557,252.9392,18446.0
2020-10-22 15:35:00,275.76,276.18,275.76,276.06,29344.0,252.9208,253.3061,252.9208,253.196,29344.0
2020-10-22 15:40:00,276.09,276.61,276.09,276.25,32374.0,253.2235,253.7004,253.2235,253.3703,32374.0
2020-10-22 15:45:00,276.25,276.37,276.04,276.11,33642.0,253.3703,253.4803,253.1777,253.2419,33642.0
2020-10-22 15:50:00,276.13,276.33,275.95,276.22,55617.0,253.2602,253.4436,253.0951,253.3427,55617.0
2020-10-22 15:55:00,276.16,276.17,275.86,276.1,97096.0,253.2877,253.2969,253.0126,253.2327,97096.0
2020-10-23 09:30:00,278.29,279.85,277.5,279.76,106481.0,255.2413,256.6721,254.5167,256.5896,106481.0
2020-10-23 09:35:00,279.67,280.95,278.88,280.65,80924.0,256.507,257.681,255.7824,257.4058,80924.0
2020-10-23 09:40:00,280.93,282.12,280.91,281.81,49870.0,257.6626,258.7541,257.6443,258.4698,49870.0
2020-10-23 09:45:00,281.97,281.98,280.65,281.21,60106.0,258.6165,258.6257,257.4058,257.9195,60106.0
2020-10-23 09:50:00,281.11,281.16,279.94,280.07,78551.0,257.8277,257.8736,256.7546,256.8739,78551.0
2020-10-23 09:55:00,280.0,280.05,278.59,278.92,48052.0,256.8097,256.8555,255.5165,255.8191,48052.0
2020-10-23 10:00:00,278.99,279.47,278.31,278.49,23863.0,255.8833,256.3236,255.2596,255.4247,23863.0
2020-10-23 10:05:00,278.47,278.78,277.76,277.88,51406.0,255.4064,255.6907,254.7552,254.8653,51406.0
2020-10-23 10:10:00,277.88,278.3,276.86,277.09,52461.0,254.8653,255.2505,253.9297,254.1407,52461.0
2020-10-23 10:15:00,277.27,278.44,277.06,278.28,20057.0,254.3058,255.3789,254.1132,255.2321,20057.0
2020-10-23 10:20:00,278.36,278.88,277.91,278.23,24123.0,255.3055,255.7824,254.8928,255.1863,24123.0
2020-10-23 10:25:00,278.26,279.28,278.25,279.11,16117.0,255.2138,256.1493,255.2046,255.9934,16117.0
2020-10-23 10:30:00,279.15,280.39,279.15,280.18,19842.0,256.0301,257.1674,256.0301,256.9748,19842.0
2020-10-23 10:35:00,280.27,280.7,279.74,280.41,27305.0,257.0573,257.4517,256.5712,257.1857,27305.0
2020-10-23 10:40:00,280.6,280.86,279.83,280.1,20726.0,257.36,257.5984,256.6538,256.9014,20726.0
2020-10-23 10:45:00,280.24,280.44,279.8,279.92,21841.0,257.0298,257.2132,256.6262,256.7363,21841.0
2020-10-23 10:50:00,279.89,280.0,279.5,279.51,12157.0,256.7088,256.8097,256.3511,256.3603,12157.0
2020-10-23 10:55:00,279.5,280.05,279.39,279.46,18053.0,256.3511,256.8555,256.2502,256.3144,18053.0
2020-10-23 11:00:00,279.42,280.06,279.34,280.02,29141.0,256.2777,256.8647,256.2043,256.828,29141.0
2020-10-23 11:05:00,280.05,280.82,279.89,280.72,8358.0,256.8555,257.5618,256.7088,257.47,8358.0
2020-10-23 11:10:00,280.84,281.0,280.3,280.88,14539.0,257.5801,257.7269,257.0848,257.6168,14539.0
2020-10-23 11:15:00,280.99,281.18,280.6,280.96,16418.0,257.7177,257.8919,257.36,257.6902,16418.0
2020-10-23 11:20:00,280.97,281.0,280.33,280.5,21980.0,257.6993,257.7269,257.1123,257.2683,21980.0
2020-10-23 11:25:00,280.57,281.33,280.53,281.26,18992.0,257.3325,258.0295,257.2958,257.9653,18992.0
2020-10-23 11:30:00,281.1,281.4,280.81,281.17,15490.0,257.8186,258.0937,257.5526,257.8828,15490.0
2020-10-23 11:35:00,281.23,281.42,280.66,280.94,19859.0,257.9378,258.1121,257.415,257.6718,19859.0
2020-10-23 11:40:00,280.89,280.92,280.53,280.62,11004.0,257.626,257.6535,257.2958,257.3783,11004.0
2020-10-23 11:45:00,280.62,280.83,280.05,280.19,13318.0,257.3783,257.5709,256.8555,256.9839,13318.0
2020-10-23 11:50:00,280.22,280.52,279.92,279.93,12863.0,257.0115,257.2866,256.7363,256.7455,12863.0
2020-10-23 11:55:00,280.0,280.5,279.99,280.5,6754.0,256.8097,257.2683,256.8005,257.2683,6754.0
2020-10-23 12:00:00,280.59,280.99,280.33,280.9,11490.0,257.3508,257.7177,257.1123,257.6351,11490.0
2020-10-23 12:05:00,280.93,281.09,280.84,281.03,9688.0,257.6626,257.8094,257.5801,257.7544,9688.0
2020-10-23 12:10:00,280.97,280.97,280.52,280.65,10625.0,257.6993,257.6993,257.2866,257.4058,10625.0
2020-10-23 12:15:00,280.49,280.91,280.0,280.54,14349.0,257.2591,257.6443,256.8097,257.3049,14349.0
2020-10-23 12:20:00,280.34,280.49,279.89,280.03,7587.0,257.1215,257.2591,256.7088,256.8372,7587.0
2020-10-23 12:25:00,280.1,280.49,280.1,280.36,4718.0,256.9014,257.2591,256.9014,257.1399,4718.0
2020-10-23 12:30:00,280.27,280.5,280.14,280.5,6692.0,257.0573,257.2683,256.9381,257.2683,6692.0
2020-10-23 12:35:00,280.57,280.96,280.53,280.82,19400.0,257.3325,257.6902,257.2958,257.5618,19400.0
2020-10-23 12:40:00,280.88,281.27,280.76,280.97,17253.0,257.6168,257.9745,257.5067,257.6993,17253.0
2020-10-23 12:45:00,280.96,281.34,280.95,281.19,7128.0,257.6902,258.0387,257.681,257.9011,7128.0
2020-10-23 12:50:00,281.24,281.6,281.13,281.23,12509.0,257.947,258.2772,257.8461,257.9378,12509.0
2020-10-23 12:55:00,281.21,281.43,280.69,280.73,14297.0,257.9195,258.1212,257.4425,257.4792,14297.0
2020-10-23 13:00:00,280.72,281.57,280.72,281.5,9524.0,257.47,258.2496,257.47,258.1854,9524.0
2020-10-23 13:05:00,281.6,281.8,281.52,281.53,7271.0,258.2772,258.4606,258.2038,258.213,7271.0
2020-10-23 13:10:00,281.5,281.74,281.48,281.6,11618.0,258.1854,258.4056,258.1671,258.2772,11618.0
2020-10-23 13:15:00,281.67,281.85,281.48,281.71,11404.0,258.3414,258.5065,258.1671,258.378,11404.0
2020-10-23 13:20:00,281.55,282.23,281.53,282.06,16496.0,258.2313,258.855,258.213,258.6991,16496.0
2020-10-23 13:25:00,282.12,282.28,281.82,282.21,14696.0,258.7541,258.9008,258.4789,258.8366,14696.0
2020-10-23 13:30:00,282.14,282.38,281.88,282.16,12095.0,258.7724,258.9926,258.534,258.7908,12095.0
2020-10-23 13:35:00,282.11,282.14,281.51,281.97,34650.0,258.7449,258.7724,258.1946,258.6165,34650.0
2020-10-23 13:40:00,281.9,282.07,281.76,282.07,31144.0,258.5523,258.7082,258.4239,258.7082,31144.0
2020-10-23 13:45:00,282.14,282.16,281.68,281.88,10062.0,258.7724,258.7908,258.3505,258.534,10062.0
2020-10-23 13:50:00,281.87,281.96,281.68,281.92,7705.0,258.5248,258.6073,258.3505,258.5707,7705.0
2020-10-23 13:55:00,281.91,282.07,281.71,281.89,14171.0,258.5615,258.7082,258.378,258.5431,14171.0
2020-10-23 14:00:00,281.7,281.84,281.5,281.8,51712.0,258.3689,258.4973,258.1854,258.4606,51712.0
2020-10-23 14:05:00,281.8,282.14,281.79,282.09,29418.0,258.4606,258.7724,258.4514,258.7266,29418.0
2020-10-23 14:10:00,282.09,282.09,281.58,281.88,6591.0,258.7266,258.7266,258.2588,258.534,6591.0
2020-10-23 14:15:00,281.85,282.34,281.73,282.19,20377.0,258.5065,258.9559,258.3964,258.8183,20377.0
2020-10-23 14:20:00,282.26,282.3,282.02,282.14,7315.0,258.8825,258.9192,258.6624,258.7724,7315.0
2020-10-23 14:25:00,282.21,282.27,282.03,282.1,9351.0,258.8366,258.8917,258.6715,258.7357,9351.0
2020-10-23 14:30:00,282.08,282.51,282.0,282.48,7520.0,258.7174,259.1118,258.644,259.0843,7520.0
2020-10-23 14:35:00,282.43,282.5,282.2,282.27,7327.0,259.0384,259.1026,258.8275,258.8917,7327.0
2020-10-23 14:40:00,282.28,282.28,281.87,281.92,18206.0,258.9008,258.9008,258.5248,258.5707,18206.0
2020-10-23 14:45:00,281.92,282.17,281.79,282.02,9063.0,258.5707,258.7999,258.4514,258.6624,9063.0
2020-10-23 14:50:00,282.09,282.09,281.68,281.7,5793.0,258.7266,258.7266,258.3505,258.3689,5793.0
2020-10-23 14:55:00,281.73,281.81,281.39,281.56,11243.0,258.3964,258.4698,258.0845,258.2405,11243.0
2020-10-23 15:00:00,281.5,281.72,281.5,281.7,5020.0,258.1854,258.3872,258.1854,258.3689,5020.0
2020-10-23 15:05:00,281.75,281.85,281.56,281.83,5711.0,258.4147,258.5065,258.2405,258.4881,5711.0
2020-10-23 15:10:00,281.82,282.32,281.82,282.3,16560.0,258.4789,258.9375,258.4789,258.9192,16560.0
2020-10-23 15:15:00,282.3,282.42,282.16,282.4,20037.0,258.9192,259.0292,258.7908,259.0109,20037.0
2020-10-23 15:20:00,282.4,282.74,282.33,282.69,22787.0,259.0109,259.3227,258.9467,259.2769,22787.0
2020-10-23 15:25:00,282.73,282.88,282.56,282.84,15433.0,259.3136,259.4511,259.1576,259.4145,15433.0
2020-10-23 15:30:00,282.9,282.91,282.51,282.63,16266.0,259.4695,259.4787,259.1118,259.2218,16266.0
2020-10-23 15:35:00,282.71,282.96,282.61,282.81,16159.0,259.2952,259.5245,259.2035,259.3869,16159.0
2020-10-23 15:40:00,282.85,283.22,282.83,283.1,25624.0,259.4236,259.763,259.4053,259.6529,25624.0
2020-10-23 15:45:00,283.11,283.31,283.02,283.23,28403.0,259.6621,259.8455,259.5795,259.7722,28403.0
2020-10-23 15:50:00,283.21,283.61,283.17,283.52,37148.0,259.7538,260.1207,259.7171,260.0381,37148.0
2020-10-23 15:55:00,283.51,283.84,283.3,283.54,84913.0,260.029,260.3316,259.8364,260.0565,84913.0
2020-10-26 09:30:00,279.99,280.5,278.29,278.93,57433.0,256.8005,257.2683,255.2413,255.8283,57433.0
2020-10-26 09:35:00,278.98,279.87,278.5,279.57,31190.0,255.8742,256.6904,255.4339,256.4153,31190.0
2020-10-26 09:40:00,279.67,279.67,278.01,278.94,25059.0,256.507,256.507,254.9845,255.8375,25059.0
2020-10-26 09:45:00,278.68,279.27,278.6,278.7,23774.0,255.599,256.1401,255.5256,255.6173,23774.0
2020-10-26 09:50:00,278.78,278.97,277.13,278.96,52359.0,255.6907,255.865,254.1774,255.8558,52359.0
2020-10-26 09:55:00,278.67,279.47,278.67,279.2,25365.0,255.5898,256.3236,255.5898,256.0759,25365.0
2020-10-26 10:00:00,279.01,279.41,278.6,279.17,18494.0,255.9017,256.2685,255.5256,256.0484,18494.0
2020-10-26 10:05:00,279.38,279.72,278.37,278.73,17099.0,256.241,256.5529,255.3147,255.6449,17099.0
2020-10-26 10:10:00,278.73,278.88,277.34,277.63,25616.0,255.6449,255.7824,254.37,254.636,25616.0
2020-10-26 10:15:00,277.53,277.75,277.22,277.71,28325.0,254.5442,254.746,254.2599,254.7093,28325.0
2020-10-26 10:20:00,277.47,278.18,276.92,277.84,48831.0,254.4892,255.1404,253.9848,254.8286,48831.0
2020-10-26 10:25:00,277.87,278.04,277.23,277.23,10568.0,254.8561,255.012,254.2691,254.2691,10568.0
2020-10-26 10:30:00,277.13,277.38,276.32,277.17,37892.0,254.1774,254.4067,253.4345,254.2141,37892.0
2020-10-26 10:35:00,277.17,277.61,276.5,277.52,22503.0,254.2141,254.6176,253.5996,254.5351,22503.0
2020-10-26 10:40:00,277.45,278.07,277.21,278.06,12376.0,254.4709,255.0395,254.2507,255.0303,12376.0
2020-10-26 10:45:00,278.04,278.34,276.86,277.15,14625.0,255.012,255.2872,253.9297,254.1957,14625.0
2020-10-26 10:50:00,277.15,277.15,276.22,276.24,13183.0,254.1957,254.1957,253.3427,253.3611,13183.0
2020-10-26 10:55:00,276.3,276.3,275.77,276.1,37955.0,253.4161,253.4161,252.93,253.2327,37955.0
2020-10-26 11:00:00,276.12,276.28,275.11,276.27,45028.0,253.251,253.3978,252.3247,253.3886,45028.0
2020-10-26 11:05:00,276.02,276.16,275.69,276.16,13625.0,253.1593,253.2877,252.8566,253.2877,13625.0
2020-10-26 11:10:00,276.2,276.67,276.0,276.18,8007.0,253.3244,253.7555,253.141,253.3061,8007.0
2020-10-26 11:15:00,276.15,276.15,275.11,275.38,14673.0,253.2785,253.2785,252.3247,252.5723,14673.0
2020-10-26 11:20:00,275.34,275.84,275.19,275.71,18430.0,252.5356,252.9942,252.398,252.875,18430.0
2020-10-26 11:25:00,275.73,276.37,275.57,276.28,21817.0,252.8933,253.4803,252.7466,253.3978,21817.0
2020-10-26 11:30:00,276.39,276.5,275.61,276.0,13042.0,253.4987,253.5996,252.7833,253.141,13042.0
2020-10-26 11:35:00,275.84,276.14,275.62,276.03,9982.0,252.9942,253.2694,252.7924,253.1685,9982.0
2020-10-26 11:40:00,275.99,276.11,275.29,275.91,9472.0,253.1318,253.2419,252.4898,253.0584,9472.0
2020-10-26 11:45:00,275.85,275.99,275.45,275.59,4941.0,253.0034,253.1318,252.6365,252.7649,4941.0
2020-10-26 11:50:00,275.52,275.91,275.13,275.9,19046.0,252.7007,253.0584,252.343,253.0492,19046.0
2020-10-26 11:55:00,275.77,276.12,275.49,275.52,14383.0,252.93,253.251,252.6732,252.7007,14383.0
2020-10-26 12:00:00,275.55,275.78,275.21,275.69,13165.0,252.7282,252.9392,252.4164,252.8566,13165.0
2020-10-26 12:05:00,275.81,275.83,275.51,275.74,9297.0,252.9667,252.985,252.6915,252.9025,9297.0
2020-10-26 12:10:00,275.86,276.3,275.8,275.86,13115.0,253.0126,253.4161,252.9575,253.0126,13115.0
2020-10-26 12:15:00,276.04,276.29,275.72,275.73,4435.0,253.1777,253.4069,252.8842,252.8933,4435.0
2020-10-26 12:20:00,275.82,275.93,275.59,275.75,5894.0,252.9759,253.0768,252.7649,252.9117,5894.0
2020-10-26 12:25:00,275.62,275.98,275.6,275.75,9467.0,252.7924,253.1226,252.7741,252.9117,9467.0
2020-10-26 12:30:00,275.68,275.75,274.75,275.08,34024.0,252.8475,252.9117,251.9945,252.2972,34024.0
2020-10-26 12:35:00,275.16,275.19,274.75,274.85,20937.0,252.3705,252.398,251.9945,252.0862,20937.0
2020-10-26 12:40:00,274.85,275.01,274.49,274.68,11763.0,252.0862,252.233,251.756,251.9303,11763.0
2020-10-26 12:45:00,274.52,274.7,274.25,274.63,18937.0,251.7835,251.9486,251.5359,251.8844,18937.0
2020-10-26 12:50:00,274.57,275.02,274.49,274.63,16511.0,251.8294,252.2421,251.756,251.8844,16511.0
2020-10-26 12:55:00,274.5,274.94,274.5,274.88,14441.0,251.7652,252.1688,251.7652,252.1137,14441.0
2020-10-26 13:00:00,274.8,274.88,274.5,274.63,12082.0,252.0404,252.1137,251.7652,251.8844,12082.0
2020-10-26 13:05:00,274.65,274.86,274.5,274.86,23620.0,251.9028,252.0954,251.7652,252.0954,23620.0
2020-10-26 13:10:00,274.94,275.03,274.62,274.67,12183.0,252.1688,252.2513,251.8753,251.9211,12183.0
2020-10-26 13:15:00,274.77,274.86,274.5,274.65,15627.0,252.0128,252.0954,251.7652,251.9028,15627.0
2020-10-26 13:20:00,274.71,274.79,274.32,274.34,20612.0,251.9578,252.0312,251.6001,251.6184,20612.0
2020-10-26 13:25:00,274.32,274.41,273.9,274.03,30267.0,251.6001,251.6827,251.2149,251.3341,30267.0
2020-10-26 13:30:00,274.0,274.04,273.4,273.54,22662.0,251.3066,251.3433,250.7563,250.8847,22662.0
2020-10-26 13:35:00,273.46,274.15,273.46,274.15,12863.0,250.8113,251.4442,250.8113,251.4442,12863.0
2020-10-26 13:40:00,274.2,274.24,273.71,273.82,7862.0,251.49,251.5267,251.0406,251.1415,7862.0
2020-10-26 13:45:00,273.7,274.23,273.54,274.23,6402.0,251.0315,251.5176,250.8847,251.5176,6402.0
2020-10-26 13:50:00,274.22,274.71,274.11,274.71,12120.0,251.5084,251.9578,251.4075,251.9578,12120.0
2020-10-26 13:55:00,274.74,275.04,274.59,274.98,6498.0,251.9853,252.2605,251.8477,252.2054,6498.0
2020-10-26 14:00:00,275.0,275.17,274.62,275.11,10748.0,252.2238,252.3797,251.8753,252.3247,10748.0
2020-10-26 14:05:00,275.13,275.36,275.03,275.12,12791.0,252.343,252.554,252.2513,252.3338,12791.0
2020-10-26 14:10:00,275.27,275.56,275.2,275.56,5539.0,252.4714,252.7374,252.4072,252.7374,5539.0
2020-10-26 14:15:00,275.6,276.23,275.6,275.98,37377.0,252.7741,253.3519,252.7741,253.1226,37377.0
2020-10-26 14:20:00,275.98,276.33,275.78,276.24,12077.0,253.1226,253.4436,252.9392,253.3611,12077.0
2020-10-26 14:25:00,276.34,276.85,276.01,276.78,9588.0,253.4528,253.9206,253.1501,253.8564,9588.0
2020-10-26 14:30:00,276.77,277.15,276.6,276.84,9847.0,253.8472,254.1957,253.6913,253.9114,9847.0
2020-10-26 14:35:00,276.74,276.74,276.0,276.05,13342.0,253.8197,253.8197,253.141,253.1868,13342.0
2020-10-26 14:40:00,276.04,276.5,275.91,276.1,11283.0,253.1777,253.5996,253.0584,253.2327,11283.0
2020-10-26 14:45:00,276.11,276.24,275.56,276.24,12819.0,253.2419,253.3611,252.7374,253.3611,12819.0
2020-10-26 14:50:00,276.28,276.89,276.13,276.6,7561.0,253.3978,253.9573,253.2602,253.6913,7561.0
2020-10-26 14:55:00,276.52,277.27,276.51,277.05,24762.0,253.6179,254.3058,253.6087,254.104,24762.0
2020-10-26 15:00:00,277.05,277.4,276.75,276.75,10700.0,254.104,254.425,253.8288,253.8288,10700.0
2020-10-26 15:05:00,276.76,276.82,276.0,276.14,12256.0,253.838,253.893,253.141,253.2694,12256.0
2020-10-26 15:10:00,276.33,276.35,275.69,275.81,5617.0,253.4436,253.462,252.8566,252.9667,5617.0
2020-10-26 15:15:00,275.91,276.23,275.72,275.85,7233.0,253.0584,253.3519,252.8842,253.0034,7233.0
2020-10-26 15:20:00,275.85,276.62,275.85,276.45,7571.0,253.0034,253.7096,253.0034,253.5537,7571.0
2020-10-26 15:25:00,276.54,277.21,276.39,276.57,16200.0,253.6362,254.2507,253.4987,253.6638,16200.0
2020-10-26 15:30:00,276.55,277.16,276.52,277.06,20589.0,253.6454,254.2049,253.6179,254.1132,20589.0
2020-10-26 15:35:00,277.06,277.33,276.61,276.88,20378.0,254.1132,254.3608,253.7004,253.9481,20378.0
2020-10-26 15:40:00,276.87,277.0,276.33,276.48,12492.0,253.9389,254.0581,253.4436,253.5812,12492.0
2020-10-26 15:45:00,276.3,276.45,275.78,276.11,21545.0,253.4161,253.5537,252.9392,253.2419,21545.0
2020-10-26 15:50:00,276.02,276.33,275.74,276.26,24830.0,253.1593,253.4436,252.9025,253.3794,24830.0
2020-10-26 15:55:00,276.21,277.72,276.2,277.72,73696.0,253.3336,254.7185,253.3244,254.7185,73696.0
2020-10-27 09:30:00,279.94,280.0,277.7,277.8,63457.0,256.7546,256.8097,254.7002,254.7919,63457.0
2020-10-27 09:35:00,277.81,278.97,277.4,278.15,13873.0,254.8011,255.865,254.425,255.1129,13873.0
2020-10-27 09:40:00,277.98,278.63,277.56,278.53,8131.0,254.957,255.5531,254.5718,255.4614,8131.0
2020-10-27 09:45:00,278.69,278.9,278.01,278.6,12519.0,255.6082,255.8008,254.9845,255.5256,12519.0
2020-10-27 09:50:00,278.52,279.04,278.43,278.75,8886.0,255.4523,255.9292,255.3697,255.6632,8886.0
2020-10-27 09:55:00,278.75,280.35,278.56,279.9,22979.0,255.6632,257.1307,255.4889,256.718,22979.0
2020-10-27 10:00:00,279.74,279.78,278.83,278.86,10779.0,256.5712,256.6079,255.7366,255.7641,10779.0
2020-10-27 10:05:00,278.84,279.32,278.57,279.23,14920.0,255.7457,256.186,255.4981,256.1034,14920.0
2020-10-27 10:10:00,279.29,279.68,278.88,279.4,18113.0,256.1585,256.5162,255.7824,256.2594,18113.0
2020-10-27 10:15:00,279.5,279.76,278.82,278.94,11397.0,256.3511,256.5896,255.7274,255.8375,11397.0
2020-10-27 10:20:00,279.04,279.28,278.08,278.36,8700.0,255.9292,256.1493,255.0487,255.3055,8700.0
2020-10-27 10:25:00,278.33,278.44,278.11,278.19,9183.0,255.278,255.3789,255.0762,255.1496,9183.0
2020-10-27 10:30:00,278.2,278.75,277.88,278.67,8029.0,255.1588,255.6632,254.8653,255.5898,8029.0
2020-10-27 10:35:00,278.61,279.23,278.61,278.93,4827.0,255.5348,256.1034,255.5348,255.8283,4827.0
2020-10-27 10:40:00,278.85,279.02,278.47,278.68,5712.0,255.7549,255.9108,255.4064,255.599,5712.0
2020-10-27 10:45:00,278.89,279.74,278.76,279.55,3128.0,255.7916,256.5712,255.6724,256.3969,3128.0
2020-10-27 10:50:00,279.57,279.81,279.08,279.4,9447.0,256.4153,256.6354,255.9659,256.2594,9447.0
2020-10-27 10:55:00,279.46,279.84,279.04,279.17,14787.0,256.3144,256.6629,255.9292,256.0484,14787.0
2020-10-27 11:00:00,279.21,279.47,279.01,279.41,9026.0,256.0851,256.3236,255.9017,256.2685,9026.0
2020-10-27 11:05:00,279.26,279.37,279.06,279.26,11028.0,256.131,256.2319,255.9475,256.131,11028.0
2020-10-27 11:10:00,279.18,279.79,279.18,279.65,10884.0,256.0576,256.6171,256.0576,256.4887,10884.0
2020-10-27 11:15:00,279.57,279.74,278.81,278.86,8526.0,256.4153,256.5712,255.7182,255.7641,8526.0
2020-10-27 11:20:00,278.93,279.46,278.89,279.45,7946.0,255.8283,256.3144,255.7916,256.3052,7946.0
2020-10-27 11:25:00,279.34,279.42,278.8,278.8,8625.0,256.2043,256.2777,255.7091,255.7091,8625.0
2020-10-27 11:30:00,278.83,278.9,278.31,278.8,14889.0,255.7366,255.8008,255.2596,255.7091,14889.0
2020-10-27 11:35:00,278.7,279.29,278.63,279.15,8842.0,255.6173,256.1585,255.5531,256.0301,8842.0
2020-10-27 11:40:00,279.25,279.26,278.83,279.11,5664.0,256.1218,256.131,255.7366,255.9934,5664.0
2020-10-27 11:45:00,279.28,279.6,279.19,279.43,9752.0,256.1493,256.4428,256.0668,256.2869,9752.0
2020-10-27 11:50:00,279.4,279.77,279.34,279.77,4647.0,256.2594,256.5987,256.2043,256.5987,4647.0
2020-10-27 11:55:00,279.71,279.79,279.25,279.5,23559.0,256.5437,256.6171,256.1218,256.3511,23559.0
2020-10-27 12:00:00,279.5,279.59,279.12,279.28,7540.0,256.3511,256.4336,256.0026,256.1493,7540.0
2020-10-27 12:05:00,279.35,279.37,279.13,279.16,5000.0,256.2135,256.2319,256.0117,256.0392,5000.0
2020-10-27 12:10:00,279.22,279.25,279.03,279.18,3014.0,256.0943,256.1218,255.92,256.0576,3014.0
2020-10-27 12:15:00,279.15,279.2,278.91,279.06,12784.0,256.0301,256.0759,255.8099,255.9475,12784.0
2020-10-27 12:20:00,279.11,279.31,278.8,278.9,10316.0,255.9934,256.1768,255.7091,255.8008,10316.0
2020-10-27 12:25:00,278.88,278.91,278.35,278.51,5908.0,255.7824,255.8099,255.2963,255.4431,5908.0
2020-10-27 12:30:00,278.56,278.58,278.13,278.32,2773.0,255.4889,255.5073,255.0946,255.2688,2773.0
2020-10-27 12:35:00,278.24,278.44,278.05,278.44,7879.0,255.1954,255.3789,255.0212,255.3789,7879.0
2020-10-27 12:40:00,278.32,278.66,277.82,277.86,8262.0,255.2688,255.5807,254.8102,254.8469,8262.0
2020-10-27 12:45:00,278.09,278.43,278.0,278.0,8243.0,255.0579,255.3697,254.9753,254.9753,8243.0
2020-10-27 12:50:00,277.93,278.2,277.75,278.1,7810.0,254.9111,255.1588,254.746,255.067,7810.0
2020-10-27 12:55:00,277.97,278.04,277.56,277.87,4210.0,254.9478,255.012,254.5718,254.8561,4210.0
2020-10-27 13:00:00,277.76,277.86,277.56,277.66,6827.0,254.7552,254.8469,254.5718,254.6635,6827.0
2020-10-27 13:05:00,277.71,277.96,277.71,277.81,3594.0,254.7093,254.9386,254.7093,254.8011,3594.0
2020-10-27 13:10:00,277.79,278.03,277.56,278.03,5209.0,254.7827,255.0028,254.5718,255.0028,5209.0
2020-10-27 13:15:00,278.23,278.23,277.75,277.76,4722.0,255.1863,255.1863,254.746,254.7552,4722.0
2020-10-27 13:20:00,277.76,278.11,277.65,278.11,4332.0,254.7552,255.0762,254.6543,255.0762,4332.0
2020-10-27 13:25:00,278.0,278.19,277.77,278.04,7100.0,254.9753,255.1496,254.7644,255.012,7100.0
2020-10-27 13:30:00,278.05,278.31,277.98,278.0,13060.0,255.0212,255.2596,254.957,254.9753,13060.0
2020-10-27 13:35:00,278.0,278.04,277.58,277.89,13326.0,254.9753,255.012,254.5901,254.8744,13326.0
2020-10-27 13:40:00,277.95,277.99,277.66,277.9,6940.0,254.9295,254.9661,254.6635,254.8836,6940.0
2020-10-27 13:45:00,277.92,278.14,277.8,278.1,12005.0,254.9019,255.1037,254.7919,255.067,12005.0
2020-10-27 13:50:00,278.1,278.16,277.74,277.74,8056.0,255.067,255.1221,254.7369,254.7369,8056.0
2020-10-27 13:55:00,277.75,277.81,277.31,277.31,9456.0,254.746,254.8011,254.3425,254.3425,9456.0
2020-10-27 14:00:00,277.28,277.43,277.19,277.31,5709.0,254.315,254.4525,254.2324,254.3425,5709.0
2020-10-27 14:05:00,277.24,277.34,277.15,277.2,6751.0,254.2783,254.37,254.1957,254.2416,6751.0
2020-10-27 14:10:00,277.21,277.47,276.78,277.4,14932.0,254.2507,254.4892,253.8564,254.425,14932.0
2020-10-27 14:15:00,277.4,277.4,276.51,276.51,9390.0,254.425,254.425,253.6087,253.6087,9390.0
2020-10-27 14:20:00,276.51,276.67,276.38,276.39,10338.0,253.6087,253.7555,253.4895,253.4987,10338.0
2020-10-27 14:25:00,276.47,276.6,276.27,276.36,7232.0,253.572,253.6913,253.3886,253.4711,7232.0
2020-10-27 14:30:00,276.38,276.38,275.9,276.31,12335.0,253.4895,253.4895,253.0492,253.4253,12335.0
2020-10-27 14:35:00,276.34,276.44,275.74,275.75,15319.0,253.4528,253.5445,252.9025,252.9117,15319.0
2020-10-27 14:40:00,275.73,275.9,275.63,275.63,5027.0,252.8933,253.0492,252.8016,252.8016,5027.0
2020-10-27 14:45:00,275.71,275.9,275.48,275.9,7099.0,252.875,253.0492,252.664,253.0492,7099.0
2020-10-27 14:50:00,275.89,275.9,275.47,275.61,20456.0,253.0401,253.0492,252.6549,252.7833,20456.0
2020-10-27 14:55:00,275.5,275.72,275.38,275.65,7350.0,252.6824,252.8842,252.5723,252.82,7350.0
2020-10-27 15:00:00,275.73,276.0,275.57,275.83,6031.0,252.8933,253.141,252.7466,252.985,6031.0
2020-10-27 15:05:00,275.83,275.92,275.4,275.62,10093.0,252.985,253.0676,252.5907,252.7924,10093.0
2020-10-27 15:10:00,275.74,275.88,275.65,275.78,4930.0,252.9025,253.0309,252.82,252.9392,4930.0
2020-10-27 15:15:00,275.78,275.8,275.52,275.75,11647.0,252.9392,252.9575,252.7007,252.9117,11647.0
2020-10-27 15:20:00,275.73,276.03,275.6,275.93,7592.0,252.8933,253.1685,252.7741,253.0768,7592.0
2020-10-27 15:25:00,275.96,276.07,275.56,275.73,12435.0,253.1043,253.2052,252.7374,252.8933,12435.0
2020-10-27 15:30:00,275.73,275.81,275.12,275.12,33565.0,252.8933,252.9667,252.3338,252.3338,33565.0
2020-10-27 15:35:00,275.05,275.85,275.04,275.85,33717.0,252.2696,253.0034,252.2605,253.0034,33717.0
2020-10-27 15:40:00,275.9,275.94,275.35,275.46,22330.0,253.0492,253.0859,252.5448,252.6457,22330.0
2020-10-27 15:45:00,275.46,275.84,275.33,275.38,36548.0,252.6457,252.9942,252.5265,252.5723,36548.0
2020-10-27 15:50:00,275.33,275.58,275.05,275.5,53975.0,252.5265,252.7557,252.2696,252.6824,53975.0
2020-10-27 15:55:00,275.49,275.54,274.39,274.41,152308.0,252.6732,252.7191,251.6643,251.6827,152308.0
2020-10-28 09:30:00,262.73,266.92,258.0,265.91,338969.0,240.97,244.813,236.6318,243.8866,338969.0
2020-10-28 09:35:00,265.38,265.55,261.6,264.21,97323.0,243.4005,243.5565,239.9336,242.3274,97323.0
2020-10-28 09:40:00,264.17,264.22,262.36,263.56,66806.0,242.2908,242.3366,240.6307,241.7313,66806.0
2020-10-28 09:45:00,263.44,264.52,263.44,263.46,31834.0,241.6212,242.6118,241.6212,241.6396,31834.0
2020-10-28 09:50:00,263.54,264.52,263.0,263.15,42638.0,241.7129,242.6118,241.2177,241.3552,42638.0
2020-10-28 09:55:00,263.01,264.07,262.33,262.96,38421.0,241.2268,242.199,240.6031,241.181,38421.0
2020-10-28 10:00:00,262.93,263.8,262.36,262.63,56335.0,241.1535,241.9514,240.6307,240.8783,56335.0
2020-10-28 10:05:00,262.63,264.75,262.61,264.5,75482.0,240.8783,242.8227,240.86,242.5934,75482.0
2020-10-28 10:10:00,264.63,265.55,264.02,265.46,34631.0,242.7127,243.5565,242.1532,243.4739,34631.0
2020-10-28 10:15:00,265.45,265.45,263.59,264.07,29385.0,243.4647,243.4647,241.7588,242.199,29385.0
2020-10-28 10:20:00,264.06,264.23,263.1,263.31,33211.0,242.1899,242.3458,241.3094,241.502,33211.0
2020-10-28 10:25:00,263.36,264.15,262.8,263.13,24765.0,241.5478,242.2724,241.0342,241.3369,24765.0
2020-10-28 10:30:00,263.16,263.71,263.04,263.04,32058.0,241.3644,241.8689,241.2543,241.2543,32058.0
2020-10-28 10:35:00,263.13,264.09,263.12,263.31,21779.0,241.3369,242.2174,241.3277,241.502,21779.0
2020-10-28 10:40:00,263.26,263.59,262.61,263.05,29872.0,241.4561,241.7588,240.86,241.2635,29872.0
2020-10-28 10:45:00,263.02,263.56,262.87,263.18,30082.0,241.236,241.7313,241.0984,241.3827,30082.0
2020-10-28 10:50:00,263.3,263.3,261.55,262.72,38193.0,241.4928,241.4928,239.8878,240.9608,38193.0
2020-10-28 10:55:00,262.51,262.7,261.85,262.3,30130.0,240.7682,240.9425,240.1629,240.5756,30130.0
2020-10-28 11:00:00,262.21,262.48,261.07,261.23,29243.0,240.4931,240.7407,239.4475,239.5943,29243.0
2020-10-28 11:05:00,261.3,262.07,261.3,261.74,22880.0,239.6585,240.3647,239.6585,240.062,22880.0
2020-10-28 11:10:00,261.65,262.16,261.57,261.98,20351.0,239.9795,240.4472,239.9061,240.2821,20351.0
2020-10-28 11:15:00,261.9,262.65,261.7,262.55,22985.0,240.2088,240.8966,240.0253,240.8049,22985.0
2020-10-28 11:20:00,262.6,263.0,262.12,262.78,22814.0,240.8508,241.2177,240.4105,241.0159,22814.0
2020-10-28 11:25:00,262.7,262.73,262.03,262.24,13552.0,240.9425,240.97,240.328,240.5206,13552.0
2020-10-28 11:30:00,262.13,262.2,261.47,261.72,19189.0,240.4197,240.4839,239.8144,240.0437,19189.0
2020-10-28 11:35:00,261.8,262.0,261.45,261.68,14145.0,240.117,240.3005,239.796,240.007,14145.0
2020-10-28 11:40:00,261.62,262.28,261.6,262.28,9749.0,239.952,240.5573,239.9336,240.5573,9749.0
2020-10-28 11:45:00,262.07,262.77,262.01,262.6,15039.0,240.3647,241.0067,240.3097,240.8508,15039.0
2020-10-28 11:50:00,262.67,263.0,262.25,262.96,9804.0,240.915,241.2177,240.5298,241.181,9804.0
2020-10-28 11:55:00,262.83,263.4,262.63,262.72,23705.0,241.0617,241.5845,240.8783,240.9608,23705.0
2020-10-28 12:00:00,262.72,263.14,262.58,262.98,7133.0,240.9608,241.3461,240.8324,241.1993,7133.0
2020-10-28 12:05:00,262.68,263.3,262.44,262.96,14864.0,240.9242,241.4928,240.704,241.181,14864.0
2020-10-28 12:10:00,263.01,263.64,262.66,263.31,16977.0,241.2268,241.8047,240.9058,241.502,16977.0
2020-10-28 12:15:00,263.28,263.92,263.21,263.74,11190.0,241.4745,242.0615,241.4103,241.8964,11190.0
2020-10-28 12:20:00,263.62,264.0,262.88,263.23,13416.0,241.7863,242.1348,241.1076,241.4286,13416.0
2020-10-28 12:25:00,263.43,263.48,262.89,263.29,13308.0,241.612,241.6579,241.1168,241.4836,13308.0
2020-10-28 12:30:00,263.1,263.22,262.6,262.86,13520.0,241.3094,241.4194,240.8508,241.0893,13520.0
2020-10-28 12:35:00,262.96,263.33,262.56,262.63,11011.0,241.181,241.5203,240.8141,240.8783,11011.0
2020-10-28 12:40:00,262.75,262.91,262.5,262.9,6753.0,240.9884,241.1351,240.7591,241.1259,6753.0
2020-10-28 12:45:00,262.82,263.4,262.55,263.12,10556.0,241.0526,241.5845,240.8049,241.3277,10556.0
2020-10-28 12:50:00,263.09,263.5,262.71,263.38,12546.0,241.3002,241.6762,240.9517,241.5662,12546.0
2020-10-28 12:55:00,263.32,263.42,262.83,263.1,6244.0,241.5112,241.6029,241.0617,241.3094,6244.0
2020-10-28 13:00:00,263.01,263.14,262.62,262.67,12901.0,241.2268,241.3461,240.8691,240.915,12901.0
2020-10-28 13:05:00,262.52,262.75,262.18,262.26,11334.0,240.7774,240.9884,240.4656,240.5389,11334.0
2020-10-28 13:10:00,262.2,262.31,261.54,261.82,40160.0,240.4839,240.5848,239.8786,240.1354,40160.0
2020-10-28 13:15:00,261.84,261.86,261.0,261.62,17323.0,240.1537,240.1721,239.3833,239.952,17323.0
2020-10-28 13:20:00,261.54,261.54,260.63,260.92,14662.0,239.8786,239.8786,239.0439,239.3099,14662.0
2020-10-28 13:25:00,261.02,261.11,260.17,260.81,25661.0,239.4016,239.4842,238.622,239.209,25661.0
2020-10-28 13:30:00,260.78,260.86,260.46,260.8,14594.0,239.1815,239.2549,238.888,239.1999,14594.0
2020-10-28 13:35:00,260.86,261.4,260.79,260.85,131221.0,239.2549,239.7502,239.1907,239.2457,131221.0
2020-10-28 13:40:00,260.84,260.9,260.46,260.61,31591.0,239.2366,239.2916,238.888,239.0256,31591.0
2020-10-28 13:45:00,260.58,261.85,260.54,261.65,20493.0,238.9981,240.1629,238.9614,239.9795,20493.0
2020-10-28 13:50:00,261.6,261.81,261.09,261.41,13695.0,239.9336,240.1262,239.4658,239.7593,13695.0
2020-10-28 13:55:00,261.47,261.9,261.15,261.9,11164.0,239.8144,240.2088,239.5209,240.2088,11164.0
2020-10-28 14:00:00,261.86,261.86,261.18,261.38,14755.0,240.1721,240.1721,239.5484,239.7318,14755.0
2020-10-28 14:05:00,261.41,262.06,261.34,261.82,21036.0,239.7593,240.3555,239.6951,240.1354,21036.0
2020-10-28 14:10:00,261.76,261.84,261.15,261.23,13940.0,240.0804,240.1537,239.5209,239.5943,13940.0
2020-10-28 14:15:00,261.22,261.38,260.9,261.37,11984.0,239.5851,239.7318,239.2916,239.7227,11984.0
2020-10-28 14:20:00,261.29,262.13,261.28,262.13,13665.0,239.6493,240.4197,239.6401,240.4197,13665.0
2020-10-28 14:25:00,262.2,262.37,261.98,262.08,10167.0,240.4839,240.6398,240.2821,240.3739,10167.0
2020-10-28 14:30:00,261.98,262.26,261.53,262.08,19423.0,240.2821,240.5389,239.8694,240.3739,19423.0
2020-10-28 14:35:00,262.03,262.03,261.51,261.71,11641.0,240.328,240.328,239.8511,240.0345,11641.0
2020-10-28 14:40:00,261.81,262.33,261.67,261.89,13616.0,240.1262,240.6031,239.9978,240.1996,13616.0
2020-10-28 14:45:00,261.82,261.89,261.5,261.54,18212.0,240.1354,240.1996,239.8419,239.8786,18212.0
2020-10-28 14:50:00,261.6,261.73,260.31,260.53,30476.0,239.9336,240.0528,238.7505,238.9522,30476.0
2020-10-28 14:55:00,260.53,260.91,260.47,260.91,30607.0,238.9522,239.3008,238.8972,239.3008,30607.0
2020-10-28 15:00:00,260.86,260.95,260.34,260.73,29123.0,239.2549,239.3374,238.778,239.1357,29123.0
2020-10-28 15:05:00,260.69,260.96,260.15,260.19,132430.0,239.099,239.3466,238.6037,238.6404,132430.0
2020-10-28 15:10:00,260.17,260.56,259.92,260.39,41165.0,238.622,238.9797,238.3928,238.8238,41165.0
2020-10-28 15:15:00,260.33,260.6,259.98,260.21,58803.0,238.7688,239.0164,238.4478,238.6587,58803.0
2020-10-28 15:20:00,260.11,261.1,260.0,261.09,26100.0,238.567,239.475,238.4661,239.4658,26100.0
2020-10-28 15:25:00,260.94,261.16,260.63,260.68,31397.0,239.3283,239.5301,239.0439,239.0898,31397.0
2020-10-28 15:30:00,260.7,261.09,260.33,261.03,60446.0,239.1081,239.4658,238.7688,239.4108,60446.0
2020-10-28 15:35:00,261.01,261.1,260.32,260.4,61738.0,239.3925,239.475,238.7596,238.833,61738.0
2020-10-28 15:40:00,260.4,261.1,260.4,260.64,26585.0,238.833,239.475,238.833,239.0531,26585.0
2020-10-28 15:45:00,260.68,260.83,260.32,260.47,50334.0,239.0898,239.2274,238.7596,238.8972,50334.0
2020-10-28 15:50:00,260.47,260.97,260.07,260.18,52697.0,238.8972,239.3558,238.5303,238.6312,52697.0
2020-10-28 15:55:00,260.22,260.48,259.91,260.23,152558.0,238.6679,238.9064,238.3836,238.6771,152558.0
2020-10-29 09:30:00,260.21,263.5,260.06,262.42,87149.0,238.6587,241.6762,238.5212,240.6857,87149.0
2020-10-29 09:35:00,262.43,263.14,261.22,261.57,29679.0,240.6949,241.3461,239.5851,239.9061,29679.0
2020-10-29 09:40:00,261.54,261.91,260.27,261.11,35238.0,239.8786,240.2179,238.7138,239.4842,35238.0
2020-10-29 09:45:00,261.03,263.66,260.88,262.66,25707.0,239.4108,241.823,239.2732,240.9058,25707.0
2020-10-29 09:50:00,262.73,264.4,262.72,264.28,33499.0,240.97,242.5017,240.9608,242.3916,33499.0
2020-10-29 09:55:00,264.33,266.35,264.03,265.18,64431.0,242.4375,244.2902,242.1624,243.2171,64431.0
2020-10-29 10:00:00,265.21,265.89,264.09,265.88,39072.0,243.2446,243.8683,242.2174,243.8591,39072.0
2020-10-29 10:05:00,265.48,265.69,264.4,264.57,34923.0,243.4923,243.6849,242.5017,242.6576,34923.0
2020-10-29 10:10:00,264.93,265.13,264.32,264.68,36427.0,242.9878,243.1712,242.4283,242.7585,36427.0
2020-10-29 10:15:00,264.73,266.13,264.65,265.85,48377.0,242.8044,244.0884,242.731,243.8316,48377.0
2020-10-29 10:20:00,265.97,266.9,265.53,266.15,26561.0,243.9417,244.7946,243.5381,244.1068,26561.0
2020-10-29 10:25:00,265.97,267.52,265.97,267.19,50764.0,243.9417,245.3633,243.9417,245.0606,50764.0
2020-10-29 10:30:00,267.19,267.89,267.05,267.44,26416.0,245.0606,245.7027,244.9322,245.2899,26416.0
2020-10-29 10:35:00,267.34,268.25,267.0,268.15,22643.0,245.1982,246.0328,244.8864,245.9411,22643.0
2020-10-29 10:40:00,268.06,268.15,267.14,267.37,33123.0,245.8586,245.9411,245.0148,245.2257,33123.0
2020-10-29 10:45:00,267.4,267.65,266.59,266.91,19202.0,245.2532,245.4825,244.5103,244.8038,19202.0
2020-10-29 10:50:00,267.0,267.05,266.25,266.63,21202.0,244.8864,244.9322,244.1985,244.547,21202.0
2020-10-29 10:55:00,266.78,267.14,266.32,267.14,10103.0,244.6846,245.0148,244.2627,245.0148,10103.0
2020-10-29 11:00:00,267.23,267.36,266.13,266.14,11371.0,245.0973,245.2166,244.0884,244.0976,11371.0
2020-10-29 11:05:00,266.18,266.18,265.46,265.46,14748.0,244.1343,244.1343,243.4739,243.4739,14748.0
2020-10-29 11:10:00,265.31,265.64,264.92,265.23,22063.0,243.3363,243.639,242.9786,243.263,22063.0
2020-10-29 11:15:00,265.28,265.72,265.12,265.71,13287.0,243.3088,243.7124,243.1621,243.7032,13287.0
2020-10-29 11:20:00,265.55,265.79,265.49,265.68,11941.0,243.5565,243.7766,243.5014,243.6757,11941.0
2020-10-29 11:25:00,265.79,266.16,265.27,265.29,27844.0,243.7766,244.1159,243.2997,243.318,27844.0
2020-10-29 11:30:00,265.29,265.29,264.68,264.79,15266.0,243.318,243.318,242.7585,242.8594,15266.0
2020-10-29 11:35:00,264.77,264.77,264.16,264.57,25544.0,242.8411,242.8411,242.2816,242.6576,25544.0
2020-10-29 11:40:00,264.5,264.54,263.69,263.91,23009.0,242.5934,242.6301,241.8505,242.0523,23009.0
2020-10-29 11:45:00,263.91,264.47,263.87,263.94,11141.0,242.0523,242.5659,242.0156,242.0798,11141.0
2020-10-29 11:50:00,263.94,264.46,263.75,264.13,13471.0,242.0798,242.5567,241.9055,242.2541,13471.0
2020-10-29 11:55:00,264.19,264.9,264.0,264.88,18901.0,242.3091,242.9603,242.1348,242.942,18901.0
2020-10-29 12:00:00,265.04,265.42,264.66,264.66,18272.0,243.0887,243.4372,242.7402,242.7402,18272.0
2020-10-29 12:05:00,264.62,265.61,264.46,265.59,7033.0,242.7035,243.6115,242.5567,243.5931,7033.0
2020-10-29 12:10:00,265.48,265.56,265.13,265.54,8818.0,243.4923,243.5656,243.1712,243.5473,8818.0
2020-10-29 12:15:00,265.63,266.23,265.49,266.09,7306.0,243.6298,244.1801,243.5014,244.0517,7306.0
2020-10-29 12:20:00,266.23,266.43,265.9,265.9,6880.0,244.1801,244.3636,243.8775,243.8775,6880.0
2020-10-29 12:25:00,266.05,266.39,265.91,266.25,10200.0,244.015,244.3269,243.8866,244.1985,10200.0
2020-10-29 12:30:00,266.31,267.0,266.13,267.0,15508.0,244.2535,244.8864,244.0884,244.8864,15508.0
2020-10-29 12:35:00,266.81,267.01,266.53,267.01,6990.0,244.7121,244.8955,244.4553,244.8955,6990.0
2020-10-29 12:40:00,267.02,267.51,266.99,267.1,9596.0,244.9047,245.3541,244.8772,244.9781,9596.0
2020-10-29 12:45:00,267.37,267.6,267.26,267.6,6008.0,245.2257,245.4367,245.1248,245.4367,6008.0
2020-10-29 12:50:00,267.53,267.62,267.27,267.48,7458.0,245.3725,245.455,245.134,245.3266,7458.0
2020-10-29 12:55:00,267.38,267.83,267.12,267.63,10525.0,245.2349,245.6476,244.9964,245.4642,10525.0
2020-10-29 13:00:00,267.74,268.1,267.64,267.8,8028.0,245.5651,245.8953,245.4734,245.6201,8028.0
2020-10-29 13:05:00,267.81,267.93,266.5,266.5,16533.0,245.6293,245.7393,244.4278,244.4278,16533.0
2020-10-29 13:10:00,266.5,267.41,266.4,267.22,14888.0,244.4278,245.2624,244.3361,245.0881,14888.0
2020-10-29 13:15:00,267.25,267.53,267.0,267.41,9780.0,245.1157,245.3725,244.8864,245.2624,9780.0
2020-10-29 13:20:00,267.38,268.02,267.28,267.85,14074.0,245.2349,245.8219,245.1432,245.666,14074.0
2020-10-29 13:25:00,267.83,268.4,267.82,268.29,13300.0,245.6476,246.1704,245.6385,246.0695,13300.0
2020-10-29 13:30:00,268.29,268.48,268.18,268.23,34369.0,246.0695,246.2438,245.9686,246.0145,34369.0
2020-10-29 13:35:00,268.15,268.2,267.65,267.73,9712.0,245.9411,245.987,245.4825,245.5559,9712.0
2020-10-29 13:40:00,267.79,268.32,267.79,268.22,13529.0,245.6109,246.097,245.6109,246.0053,13529.0
2020-10-29 13:45:00,268.16,268.26,267.51,267.51,17002.0,245.9503,246.042,245.3541,245.3541,17002.0
2020-10-29 13:50:00,267.69,268.38,267.52,268.35,9666.0,245.5192,246.1521,245.3633,246.1246,9666.0
2020-10-29 13:55:00,268.38,268.5,268.0,268.24,9595.0,246.1521,246.2621,245.8035,246.0237,9595.0
2020-10-29 14:00:00,268.24,268.76,268.23,268.5,18205.0,246.0237,246.5006,246.0145,246.2621,18205.0
2020-10-29 14:05:00,268.44,269.23,268.43,269.19,18343.0,246.2071,246.9317,246.1979,246.895,18343.0
2020-10-29 14:10:00,269.26,269.29,268.72,268.89,18447.0,246.9592,246.9867,246.4639,246.6198,18447.0
2020-10-29 14:15:00,268.99,269.58,268.92,269.5,12662.0,246.7115,247.2527,246.6473,247.1793,12662.0
2020-10-29 14:20:00,269.6,269.74,269.29,269.66,15938.0,247.271,247.3994,246.9867,247.3261,15938.0
2020-10-29 14:25:00,269.51,269.71,269.18,269.53,15145.0,247.1885,247.3719,246.8858,247.2068,15145.0
2020-10-29 14:30:00,269.47,269.73,269.14,269.73,10264.0,247.1518,247.3903,246.8491,247.3903,10264.0
2020-10-29 14:35:00,269.67,269.74,268.77,269.0,12893.0,247.3352,247.3994,246.5098,246.7207,12893.0
2020-10-29 14:40:00,269.03,269.18,268.85,269.01,13184.0,246.7482,246.8858,246.5831,246.7299,13184.0
2020-10-29 14:45:00,269.02,269.05,268.57,268.66,10750.0,246.7391,246.7666,246.3263,246.4089,10750.0
2020-10-29 14:50:00,268.66,269.18,268.58,269.17,8575.0,246.4089,246.8858,246.3355,246.8766,8575.0
2020-10-29 14:55:00,269.11,269.3,268.96,269.06,11553.0,246.8216,246.9959,246.684,246.7758,11553.0
2020-10-29 15:00:00,269.07,269.7,268.84,269.52,16794.0,246.7849,247.3627,246.574,247.1977,16794.0
2020-10-29 15:05:00,269.59,269.72,269.19,269.24,21476.0,247.2619,247.3811,246.895,246.9408,21476.0
2020-10-29 15:10:00,269.31,269.31,268.88,268.88,11594.0,247.005,247.005,246.6107,246.6107,11594.0
2020-10-29 15:15:00,269.0,269.02,267.92,268.45,25380.0,246.7207,246.7391,245.7302,246.2163,25380.0
2020-10-29 15:20:00,268.42,268.79,268.34,268.45,17985.0,246.1888,246.5281,246.1154,246.2163,17985.0
2020-10-29 15:25:00,268.35,268.49,267.81,267.82,27386.0,246.1246,246.253,245.6293,245.6385,27386.0
2020-10-29 15:30:00,267.89,268.0,267.09,267.13,22994.0,245.7027,245.8035,244.9689,245.0056,22994.0
2020-10-29 15:35:00,267.21,267.49,266.95,267.48,16538.0,245.079,245.3358,244.8405,245.3266,16538.0
2020-10-29 15:40:00,267.48,267.84,267.27,267.34,16877.0,245.3266,245.6568,245.134,245.1982,16877.0
2020-10-29 15:45:00,267.39,268.23,267.32,267.65,28575.0,245.2441,246.0145,245.1799,245.4825,28575.0
2020-10-29 15:50:00,267.83,268.34,267.54,268.04,35382.0,245.6476,246.1154,245.3816,245.8402,35382.0
2020-10-29 15:55:00,267.9,267.95,267.02,267.02,67013.0,245.7118,245.7577,244.9047,244.9047,67013.0
2020-10-30 09:30:00,264.6,265.77,263.57,263.76,39148.0,242.6851,243.7582,241.7404,241.9147,39148.0
2020-10-30 09:35:00,264.21,264.89,263.39,264.61,10712.0,242.3274,242.9511,241.5754,242.6943,10712.0
2020-10-30 09:40:00,264.48,264.48,262.69,263.0,25668.0,242.5751,242.5751,240.9333,241.2177,25668.0
2020-10-30 09:45:00,263.0,263.46,262.19,262.47,25458.0,241.2177,241.6396,240.4747,240.7316,25458.0
2020-10-30 09:50:00,262.43,263.62,262.18,263.51,14405.0,240.6949,241.7863,240.4656,241.6854,14405.0
2020-10-30 09:55:00,263.76,265.13,263.52,265.13,19943.0,241.9147,243.1712,241.6946,243.1712,19943.0
2020-10-30 10:00:00,265.23,265.6,264.5,265.34,14528.0,243.263,243.6023,242.5934,243.3639,14528.0
2020-10-30 10:05:00,265.28,265.99,264.99,265.5,11501.0,243.3088,243.96,243.0428,243.5106,11501.0
2020-10-30 10:10:00,265.34,265.44,263.62,264.13,7662.0,243.3639,243.4556,241.7863,242.2541,7662.0
2020-10-30 10:15:00,264.09,264.14,263.16,263.65,9416.0,242.2174,242.2632,241.3644,241.8138,9416.0
2020-10-30 10:20:00,263.67,263.71,262.67,262.99,15052.0,241.8322,241.8689,240.915,241.2085,15052.0
2020-10-30 10:25:00,262.75,262.75,260.76,261.19,21931.0,240.9884,240.9884,239.1632,239.5576,21931.0
2020-10-30 10:30:00,261.07,261.83,260.41,260.7,20293.0,239.4475,240.1446,238.8422,239.1081,20293.0
2020-10-30 10:35:00,260.63,261.01,260.02,260.15,27702.0,239.0439,239.3925,238.4845,238.6037,27702.0
2020-10-30 10:40:00,260.02,260.08,258.47,258.79,51820.0,238.4845,238.5395,237.0628,237.3563,51820.0
2020-10-30 10:45:00,258.85,259.09,256.9,257.18,42101.0,237.4114,237.6315,235.6229,235.8797,42101.0
2020-10-30 10:50:00,257.05,257.73,256.41,257.54,73216.0,235.7605,236.3841,235.1735,236.2099,73216.0
2020-10-30 10:55:00,257.3,257.58,255.56,255.63,43979.0,235.9897,236.2466,234.3939,234.4581,43979.0
2020-10-30 11:00:00,255.71,257.5,255.61,257.05,36838.0,234.5314,236.1732,234.4397,235.7605,36838.0
2020-10-30 11:05:00,256.99,257.25,256.26,256.39,27363.0,235.7054,235.9439,235.0359,235.1551,27363.0
2020-10-30 11:10:00,256.42,257.64,256.41,257.61,26102.0,235.1826,236.3016,235.1735,236.2741,26102.0
2020-10-30 11:15:00,257.4,257.61,256.27,256.84,19045.0,236.0815,236.2741,235.0451,235.5678,19045.0
2020-10-30 11:20:00,256.81,257.57,256.2,257.57,23874.0,235.5403,236.2374,234.9809,236.2374,23874.0
2020-10-30 11:25:00,257.45,257.57,256.84,257.09,9577.0,236.1273,236.2374,235.5678,235.7971,9577.0
2020-10-30 11:30:00,257.02,257.19,256.53,257.05,10820.0,235.7329,235.8889,235.2835,235.7605,10820.0
2020-10-30 11:35:00,257.04,257.35,256.62,256.93,9219.0,235.7513,236.0356,235.3661,235.6504,9219.0
2020-10-30 11:40:00,257.01,257.05,256.25,256.85,12852.0,235.7238,235.7605,235.0267,235.577,12852.0
2020-10-30 11:45:00,256.86,257.11,256.37,257.11,8427.0,235.5862,235.8155,235.1368,235.8155,8427.0
2020-10-30 11:50:00,257.2,257.57,257.0,257.49,6650.0,235.898,236.2374,235.7146,236.164,6650.0
2020-10-30 11:55:00,257.4,257.54,256.93,257.13,11337.0,236.0815,236.2099,235.6504,235.8338,11337.0
2020-10-30 12:00:00,257.04,257.51,256.84,257.36,6209.0,235.7513,236.1824,235.5678,236.0448,6209.0
2020-10-30 12:05:00,257.38,257.46,257.2,257.31,11822.0,236.0631,236.1365,235.898,235.9989,11822.0
2020-10-30 12:10:00,257.44,257.91,257.13,257.85,10285.0,236.1182,236.5492,235.8338,236.4942,10285.0
2020-10-30 12:15:00,257.91,258.75,257.91,258.75,13116.0,236.5492,237.3197,236.5492,237.3197,13116.0
2020-10-30 12:20:00,258.8,258.93,258.39,258.8,10437.0,237.3655,237.4847,236.9895,237.3655,10437.0
2020-10-30 12:25:00,258.68,259.5,258.53,259.25,9769.0,237.2555,238.0075,237.1179,237.7782,9769.0
2020-10-30 12:30:00,259.24,259.31,258.69,259.31,7341.0,237.7691,237.8333,237.2646,237.8333,7341.0
2020-10-30 12:35:00,259.22,259.42,258.83,259.28,6280.0,237.7507,237.9342,237.393,237.8058,6280.0
2020-10-30 12:40:00,259.33,259.33,258.85,258.9,9127.0,237.8516,237.8516,237.4114,237.4572,9127.0
2020-10-30 12:45:00,258.97,259.38,258.81,259.34,10772.0,237.5214,237.8975,237.3747,237.8608,10772.0
2020-10-30 12:50:00,259.28,259.33,258.93,259.12,4690.0,237.8058,237.8516,237.4847,237.659,4690.0
2020-10-30 12:55:00,259.13,259.2,258.44,258.82,10032.0,237.6682,237.7324,237.0353,237.3839,10032.0
2020-10-30 13:00:00,258.91,259.01,258.45,258.45,7692.0,237.4664,237.5581,237.0445,237.0445,7692.0
2020-10-30 13:05:00,258.44,258.48,257.87,257.88,12157.0,237.0353,237.072,236.5125,236.5217,12157.0
2020-10-30 13:10:00,257.87,258.05,257.47,257.55,11012.0,236.5125,236.6776,236.1457,236.219,11012.0
2020-10-30 13:15:00,257.44,257.96,257.1,257.77,20965.0,236.1182,236.5951,235.8063,236.4208,20965.0
2020-10-30 13:20:00,257.81,257.83,257.55,257.82,5706.0,236.4575,236.4759,236.219,236.4667,5706.0
2020-10-30 13:25:00,257.94,258.02,257.68,257.85,15941.0,236.5767,236.6501,236.3383,236.4942,15941.0
2020-10-30 13:30:00,257.73,257.82,257.26,257.54,5854.0,236.3841,236.4667,235.9531,236.2099,5854.0
2020-10-30 13:35:00,257.47,257.64,256.95,257.6,11566.0,236.1457,236.3016,235.6687,236.2649,11566.0
2020-10-30 13:40:00,257.71,257.88,257.5,257.62,5456.0,236.3658,236.5217,236.1732,236.2832,5456.0
2020-10-30 13:45:00,257.62,257.93,257.28,257.77,8135.0,236.2832,236.5676,235.9714,236.4208,8135.0
2020-10-30 13:50:00,257.83,257.99,257.44,257.55,6743.0,236.4759,236.6226,236.1182,236.219,6743.0
2020-10-30 13:55:00,257.62,258.03,257.62,257.79,12415.0,236.2832,236.6593,236.2832,236.4392,12415.0
2020-10-30 14:00:00,257.76,258.07,257.47,258.07,9728.0,236.4116,236.696,236.1457,236.696,9728.0
2020-10-30 14:05:00,258.11,259.0,257.99,258.4,21669.0,236.7327,237.5489,236.6226,236.9986,21669.0
2020-10-30 14:10:00,258.4,258.49,257.71,257.95,52873.0,236.9986,237.0812,236.3658,236.5859,52873.0
2020-10-30 14:15:00,257.8,258.17,257.8,258.05,8919.0,236.4483,236.7877,236.4483,236.6776,8919.0
2020-10-30 14:20:00,258.07,258.07,257.34,257.34,13967.0,236.696,236.696,236.0264,236.0264,13967.0
2020-10-30 14:25:00,257.36,257.38,256.55,256.69,15917.0,236.0448,236.0631,235.3019,235.4303,15917.0
2020-10-30 14:30:00,256.69,256.8,256.23,256.65,16878.0,235.4303,235.5312,235.0084,235.3936,16878.0
2020-10-30 14:35:00,256.67,257.45,256.25,256.94,10330.0,235.4119,236.1273,235.0267,235.6596,10330.0
2020-10-30 14:40:00,256.89,256.89,256.05,256.16,9322.0,235.6137,235.6137,234.8433,234.9442,9322.0
2020-10-30 14:45:00,256.05,256.8,255.93,256.8,6381.0,234.8433,235.5312,234.7332,235.5312,6381.0
2020-10-30 14:50:00,256.81,257.05,256.42,257.05,6410.0,235.5403,235.7605,235.1826,235.7605,6410.0
2020-10-30 14:55:00,256.99,257.27,256.43,256.69,11665.0,235.7054,235.9622,235.1918,235.4303,11665.0
2020-10-30 15:00:00,256.56,256.96,256.31,256.63,8918.0,235.311,235.6779,235.0817,235.3752,8918.0
2020-10-30 15:05:00,256.64,256.82,256.07,256.12,13037.0,235.3844,235.5495,234.8616,234.9075,13037.0
2020-10-30 15:10:00,256.12,256.98,256.1,256.73,15875.0,234.9075,235.6962,234.8891,235.467,15875.0
2020-10-30 15:15:00,256.69,256.83,256.01,256.47,15233.0,235.4303,235.5587,234.8066,235.2285,15233.0
2020-10-30 15:20:00,256.41,257.09,256.3,256.84,20782.0,235.1735,235.7971,235.0726,235.5678,20782.0
2020-10-30 15:25:00,256.93,257.03,256.12,256.12,16320.0,235.6504,235.7421,234.9075,234.9075,16320.0
2020-10-30 15:30:00,256.06,256.27,255.67,255.8,17122.0,234.8524,235.0451,234.4947,234.614,17122.0
2020-10-30 15:35:00,255.72,256.67,255.66,256.67,22652.0,234.5406,235.4119,234.4856,235.4119,22652.0
2020-10-30 15:40:00,256.69,257.88,256.33,257.65,27759.0,235.4303,236.5217,235.1001,236.3108,27759.0
2020-10-30 15:45:00,257.56,257.81,256.04,256.68,54283.0,236.2282,236.4575,234.8341,235.4211,54283.0
2020-10-30 15:50:00,257.0,257.99,256.68,257.75,72160.0,235.7146,236.6226,235.4211,236.4025,72160.0
2020-10-30 15:55:00,257.83,259.57,257.53,259.46,155864.0,236.4759,238.0717,236.2007,237.9708,155864.0
2020-11-02 09:30:00,262.7,262.7,259.81,259.9,76580.0,240.9425,240.9425,238.2919,238.3744,76580.0
2020-11-02 09:35:00,259.6,260.89,259.01,259.08,25802.0,238.0993,239.2824,237.5581,237.6223,25802.0
2020-11-02 09:40:00,259.28,260.98,259.16,259.48,25595.0,237.8058,239.365,237.6957,237.9892,25595.0
2020-11-02 09:45:00,259.71,260.15,259.38,260.09,36474.0,238.2001,238.6037,237.8975,238.5487,36474.0
2020-11-02 09:50:00,260.06,261.28,260.0,260.65,28955.0,238.5212,239.6401,238.4661,239.0623,28955.0
2020-11-02 09:55:00,260.62,261.8,260.11,261.61,16302.0,239.0348,240.117,238.567,239.9428,16302.0
2020-11-02 10:00:00,261.86,263.5,261.66,263.5,27933.0,240.1721,241.6762,239.9886,241.6762,27933.0
2020-11-02 10:05:00,263.41,264.3,263.41,263.79,23838.0,241.5937,242.41,241.5937,241.9422,23838.0
2020-11-02 10:10:00,263.9,265.03,263.88,264.87,32860.0,242.0431,243.0795,242.0248,242.9328,32860.0
2020-11-02 10:15:00,264.68,266.11,264.11,265.2,27374.0,242.7585,244.0701,242.2357,243.2354,27374.0
2020-11-02 10:20:00,265.2,266.59,264.46,265.78,62340.0,243.2354,244.5103,242.5567,243.7674,62340.0
2020-11-02 10:25:00,265.94,266.44,265.34,265.88,23467.0,243.9142,244.3727,243.3639,243.8591,23467.0
2020-11-02 10:30:00,265.52,265.65,264.94,265.65,20294.0,243.5289,243.6482,242.997,243.6482,20294.0
2020-11-02 10:35:00,265.52,265.79,264.26,264.39,13548.0,243.5289,243.7766,242.3733,242.4925,13548.0
2020-11-02 10:40:00,264.23,264.5,263.59,263.67,19345.0,242.3458,242.5934,241.7588,241.8322,19345.0
2020-11-02 10:45:00,263.71,265.41,263.67,265.37,7327.0,241.8689,243.4281,241.8322,243.3914,7327.0
2020-11-02 10:50:00,265.41,266.4,265.19,265.94,19564.0,243.4281,244.3361,243.2263,243.9142,19564.0
2020-11-02 10:55:00,265.88,266.4,265.5,266.29,13285.0,243.8591,244.3361,243.5106,244.2352,13285.0
2020-11-02 11:00:00,266.25,266.92,266.17,266.89,11182.0,244.1985,244.813,244.1251,244.7855,11182.0
2020-11-02 11:05:00,266.82,267.45,266.37,267.26,16726.0,244.7213,245.2991,244.3085,245.1248,16726.0
2020-11-02 11:10:00,267.22,267.33,266.21,266.84,22073.0,245.0881,245.189,244.1618,244.7396,22073.0
2020-11-02 11:15:00,266.69,266.76,265.56,265.64,16565.0,244.602,244.6662,243.5656,243.639,16565.0
2020-11-02 11:20:00,265.64,266.0,265.24,265.7,14256.0,243.639,243.9692,243.2721,243.694,14256.0
2020-11-02 11:25:00,265.82,266.14,265.13,265.59,21465.0,243.8041,244.0976,243.1712,243.5931,21465.0
2020-11-02 11:30:00,265.62,265.74,265.06,265.29,15736.0,243.6207,243.7307,243.107,243.318,15736.0
2020-11-02 11:35:00,265.3,265.59,265.3,265.48,8768.0,243.3272,243.5931,243.3272,243.4923,8768.0
2020-11-02 11:40:00,265.66,266.65,265.56,266.65,10546.0,243.6573,244.5654,243.5656,244.5654,10546.0
2020-11-02 11:45:00,266.56,266.93,266.17,266.92,9864.0,244.4828,244.8222,244.1251,244.813,9864.0
2020-11-02 11:50:00,266.87,267.44,266.76,266.93,12488.0,244.7671,245.2899,244.6662,244.8222,12488.0
2020-11-02 11:55:00,267.0,267.03,266.48,266.5,8049.0,244.8864,244.9139,244.4094,244.4278,8049.0
2020-11-02 12:00:00,266.4,266.64,266.13,266.26,8993.0,244.3361,244.5562,244.0884,244.2077,8993.0
2020-11-02 12:05:00,266.17,266.51,266.16,266.22,9589.0,244.1251,244.437,244.1159,244.171,9589.0
2020-11-02 12:10:00,266.34,266.34,265.69,265.78,6888.0,244.281,244.281,243.6849,243.7674,6888.0
2020-11-02 12:15:00,265.88,266.06,265.51,265.7,4643.0,243.8591,244.0242,243.5198,243.694,4643.0
2020-11-02 12:20:00,265.51,265.6,265.03,265.32,11994.0,243.5198,243.6023,243.0795,243.3455,11994.0
2020-11-02 12:25:00,265.28,265.92,265.25,265.92,7226.0,243.3088,243.8958,243.2813,243.8958,7226.0
2020-11-02 12:30:00,265.89,265.89,265.38,265.39,9983.0,243.8683,243.8683,243.4005,243.4097,9983.0
2020-11-02 12:35:00,265.58,265.73,264.86,265.04,6547.0,243.584,243.7216,242.9236,243.0887,6547.0
2020-11-02 12:40:00,265.04,265.23,264.27,264.47,20561.0,243.0887,243.263,242.3825,242.5659,20561.0
2020-11-02 12:45:00,264.47,264.88,264.23,264.49,12126.0,242.5659,242.942,242.3458,242.5843,12126.0
2020-11-02 12:50:00,264.7,266.19,264.47,265.96,27026.0,242.7769,244.1435,242.5659,243.9325,27026.0
2020-11-02 12:55:00,265.94,266.02,265.3,265.36,15905.0,243.9142,243.9875,243.3272,243.3822,15905.0
2020-11-02 13:00:00,265.49,265.51,264.92,265.15,9490.0,243.5014,243.5198,242.9786,243.1896,9490.0
2020-11-02 13:05:00,265.0,265.6,264.98,265.39,7030.0,243.052,243.6023,243.0337,243.4097,7030.0
2020-11-02 13:10:00,265.41,265.41,264.62,264.63,7538.0,243.4281,243.4281,242.7035,242.7127,7538.0
2020-11-02 13:15:00,264.56,264.56,263.8,263.99,5953.0,242.6485,242.6485,241.9514,242.1257,5953.0
2020-11-02 13:20:00,263.98,264.4,263.8,264.01,7879.0,242.1165,242.5017,241.9514,242.144,7879.0
2020-11-02 13:25:00,264.18,264.2,263.81,264.07,7126.0,242.2999,242.3183,241.9606,242.199,7126.0
2020-11-02 13:30:00,264.26,264.71,264.1,264.47,6460.0,242.3733,242.786,242.2266,242.5659,6460.0
2020-11-02 13:35:00,264.41,264.49,264.0,264.25,4241.0,242.5109,242.5843,242.1348,242.3641,4241.0
2020-11-02 13:40:00,264.26,264.74,264.26,264.47,7815.0,242.3733,242.8135,242.3733,242.5659,7815.0
2020-11-02 13:45:00,264.55,264.77,264.2,264.21,7111.0,242.6393,242.8411,242.3183,242.3274,7111.0
2020-11-02 13:50:00,264.26,264.3,263.76,264.18,6427.0,242.3733,242.41,241.9147,242.2999,6427.0
2020-11-02 13:55:00,264.08,264.12,263.64,263.98,6752.0,242.2082,242.2449,241.8047,242.1165,6752.0
2020-11-02 14:00:00,263.74,264.29,263.68,264.13,25553.0,241.8964,242.4008,241.8413,242.2541,25553.0
2020-11-02 14:05:00,264.25,264.56,264.13,264.24,7863.0,242.3641,242.6485,242.2541,242.355,7863.0
2020-11-02 14:10:00,264.18,264.55,264.08,264.36,16081.0,242.2999,242.6393,242.2082,242.465,16081.0
2020-11-02 14:15:00,264.27,264.38,263.91,264.24,9016.0,242.3825,242.4834,242.0523,242.355,9016.0
2020-11-02 14:20:00,264.09,265.17,264.05,265.07,7918.0,242.2174,243.2079,242.1807,243.1162,7918.0
2020-11-02 14:25:00,264.93,265.16,264.88,265.16,6730.0,242.9878,243.1988,242.942,243.1988,6730.0
2020-11-02 14:30:00,265.35,265.66,265.3,265.41,5896.0,243.373,243.6573,243.3272,243.4281,5896.0
2020-11-02 14:35:00,265.41,266.0,265.41,265.76,14639.0,243.4281,243.9692,243.4281,243.7491,14639.0
2020-11-02 14:40:00,265.74,265.92,265.62,265.74,7704.0,243.7307,243.8958,243.6207,243.7307,7704.0
2020-11-02 14:45:00,265.76,266.44,265.69,265.8,13539.0,243.7491,244.3727,243.6849,243.7858,13539.0
2020-11-02 14:50:00,266.02,266.02,265.36,265.39,7638.0,243.9875,243.9875,243.3822,243.4097,7638.0
2020-11-02 14:55:00,265.38,265.87,265.38,265.87,8289.0,243.4005,243.85,243.4005,243.85,8289.0
2020-11-02 15:00:00,265.83,266.26,265.83,265.96,5982.0,243.8133,244.2077,243.8133,243.9325,5982.0
2020-11-02 15:05:00,266.03,266.03,265.69,265.7,4270.0,243.9967,243.9967,243.6849,243.694,4270.0
2020-11-02 15:10:00,265.84,266.29,265.83,266.18,10700.0,243.8224,244.2352,243.8133,244.1343,10700.0
2020-11-02 15:15:00,266.37,266.93,266.27,266.67,13937.0,244.3085,244.8222,244.2168,244.5837,13937.0
2020-11-02 15:20:00,266.72,266.92,266.6,266.83,13005.0,244.6296,244.813,244.5195,244.7304,13005.0
2020-11-02 15:25:00,266.83,267.05,266.58,266.59,17803.0,244.7304,244.9322,244.5012,244.5103,17803.0
2020-11-02 15:30:00,266.81,267.49,266.66,266.77,21380.0,244.7121,245.3358,244.5745,244.6754,21380.0
2020-11-02 15:35:00,266.79,266.94,265.71,265.78,31490.0,244.6938,244.8313,243.7032,243.7674,31490.0
2020-11-02 15:40:00,265.71,265.82,265.16,265.19,17774.0,243.7032,243.8041,243.1988,243.2263,17774.0
2020-11-02 15:45:00,265.19,266.46,265.18,266.29,26969.0,243.2263,244.3911,243.2171,244.2352,26969.0
2020-11-02 15:50:00,266.34,266.56,266.03,266.18,30606.0,244.281,244.4828,243.9967,244.1343,30606.0
2020-11-02 15:55:00,266.16,266.98,266.08,266.98,64216.0,244.1159,244.868,244.0426,244.868,64216.0
2020-11-03 09:30:00,271.95,272.84,269.37,269.51,85796.0,249.4264,250.2427,247.0601,247.1885,85796.0
2020-11-03 09:35:00,269.67,269.87,268.12,268.71,29262.0,247.3352,247.5187,245.9136,246.4547,29262.0
2020-11-03 09:40:00,268.61,269.39,268.61,269.34,37430.0,246.363,247.0784,246.363,247.0326,37430.0
2020-11-03 09:45:00,269.26,270.75,268.94,270.38,46271.0,246.9592,248.3258,246.6657,247.9864,46271.0
2020-11-03 09:50:00,270.59,272.3,270.58,272.29,42845.0,248.179,249.7474,248.1699,249.7382,42845.0
2020-11-03 09:55:00,272.28,272.78,271.82,272.72,40765.0,249.7291,250.1877,249.3072,250.1326,40765.0
2020-11-03 10:00:00,272.6,274.41,272.51,274.35,52830.0,250.0226,251.6827,249.94,251.6276,52830.0
2020-11-03 10:05:00,274.44,275.26,274.23,274.45,58303.0,251.7102,252.4623,251.5176,251.7193,58303.0
2020-11-03 10:10:00,274.59,274.95,273.67,274.44,34271.0,251.8477,252.1779,251.0039,251.7102,34271.0
2020-11-03 10:15:00,274.61,275.6,274.12,275.58,35162.0,251.8661,252.7741,251.4167,252.7557,35162.0
2020-11-03 10:20:00,275.42,275.61,274.69,275.14,18230.0,252.609,252.7833,251.9395,252.3522,18230.0
2020-11-03 10:25:00,275.04,275.14,273.78,273.79,19055.0,252.2605,252.3522,251.1048,251.114,19055.0
2020-11-03 10:30:00,273.98,274.59,273.91,274.41,13316.0,251.2883,251.8477,251.2241,251.6827,13316.0
2020-11-03 10:35:00,274.51,275.0,274.2,274.82,21982.0,251.7744,252.2238,251.49,252.0587,21982.0
2020-11-03 10:40:00,274.88,274.88,274.1,274.34,13977.0,252.1137,252.1137,251.3983,251.6184,13977.0
2020-11-03 10:45:00,274.33,275.13,274.32,275.11,15906.0,251.6093,252.343,251.6001,252.3247,15906.0
2020-11-03 10:50:00,275.2,275.24,274.11,274.44,15124.0,252.4072,252.4439,251.4075,251.7102,15124.0
2020-11-03 10:55:00,274.32,274.96,274.32,274.91,13268.0,251.6001,252.1871,251.6001,252.1412,13268.0
2020-11-03 11:00:00,274.96,275.35,274.67,275.35,17069.0,252.1871,252.5448,251.9211,252.5448,17069.0
2020-11-03 11:05:00,275.11,275.21,274.44,274.67,9979.0,252.3247,252.4164,251.7102,251.9211,9979.0
2020-11-03 11:10:00,274.59,275.0,274.45,274.91,7289.0,251.8477,252.2238,251.7193,252.1412,7289.0
2020-11-03 11:15:00,274.95,275.18,274.66,274.92,9353.0,252.1779,252.3889,251.9119,252.1504,9353.0
2020-11-03 11:20:00,275.19,275.32,274.97,275.03,10050.0,252.398,252.5173,252.1963,252.2513,10050.0
2020-11-03 11:25:00,275.06,275.68,275.06,275.24,15224.0,252.2788,252.8475,252.2788,252.4439,15224.0
2020-11-03 11:30:00,275.27,275.39,275.05,275.29,9769.0,252.4714,252.5815,252.2696,252.4898,9769.0
2020-11-03 11:35:00,275.28,275.28,274.84,275.19,16087.0,252.4806,252.4806,252.077,252.398,16087.0
2020-11-03 11:40:00,275.17,275.25,274.82,275.01,7100.0,252.3797,252.4531,252.0587,252.233,7100.0
2020-11-03 11:45:00,275.0,275.01,273.85,274.21,11466.0,252.2238,252.233,251.169,251.4992,11466.0
2020-11-03 11:50:00,274.13,274.22,273.29,273.35,9488.0,251.4258,251.5084,250.6554,250.7104,9488.0
2020-11-03 11:55:00,273.39,274.04,273.3,274.04,14444.0,250.7471,251.3433,250.6646,251.3433,14444.0
2020-11-03 12:00:00,274.02,274.51,273.8,274.08,12031.0,251.325,251.7744,251.1232,251.38,12031.0
2020-11-03 12:05:00,274.1,274.32,273.75,274.26,12370.0,251.3983,251.6001,251.0773,251.5451,12370.0
2020-11-03 12:10:00,274.4,274.81,274.17,274.37,12313.0,251.6735,252.0495,251.4625,251.646,12313.0
2020-11-03 12:15:00,274.32,274.62,274.01,274.62,9547.0,251.6001,251.8753,251.3158,251.8753,9547.0
2020-11-03 12:20:00,274.79,276.27,274.72,275.92,115670.0,252.0312,253.3886,251.967,253.0676,115670.0
2020-11-03 12:25:00,276.01,276.01,275.05,275.24,31638.0,253.1501,253.1501,252.2696,252.4439,31638.0
2020-11-03 12:30:00,275.3,275.65,275.12,275.62,34265.0,252.4989,252.82,252.3338,252.7924,34265.0
2020-11-03 12:35:00,275.52,275.77,275.33,275.48,28543.0,252.7007,252.93,252.5265,252.664,28543.0
2020-11-03 12:40:00,275.52,275.67,274.62,274.84,30509.0,252.7007,252.8383,251.8753,252.077,30509.0
2020-11-03 12:45:00,274.94,275.1,274.34,274.56,25810.0,252.1688,252.3155,251.6184,251.8202,25810.0
2020-11-03 12:50:00,274.4,274.59,273.71,273.8,11272.0,251.6735,251.8477,251.0406,251.1232,11272.0
2020-11-03 12:55:00,273.96,274.0,273.57,273.92,12663.0,251.2699,251.3066,250.9122,251.2332,12663.0
2020-11-03 13:00:00,274.08,274.32,273.82,274.0,9176.0,251.38,251.6001,251.1415,251.3066,9176.0
2020-11-03 13:05:00,274.0,274.24,273.85,274.07,7890.0,251.3066,251.5267,251.169,251.3708,7890.0
2020-11-03 13:10:00,274.17,274.37,274.01,274.26,12814.0,251.4625,251.646,251.3158,251.5451,12814.0
2020-11-03 13:15:00,274.26,274.36,273.88,274.01,9428.0,251.5451,251.6368,251.1965,251.3158,9428.0
2020-11-03 13:20:00,274.01,274.62,274.01,274.62,14353.0,251.3158,251.8753,251.3158,251.8753,14353.0
2020-11-03 13:25:00,274.49,274.63,273.95,274.12,12622.0,251.756,251.8844,251.2607,251.4167,12622.0
2020-11-03 13:30:00,274.28,274.89,274.22,274.69,10083.0,251.5634,252.1229,251.5084,251.9395,10083.0
2020-11-03 13:35:00,274.76,275.01,274.27,274.34,9725.0,252.0037,252.233,251.5542,251.6184,9725.0
2020-11-03 13:40:00,274.3,274.61,273.7,274.25,11330.0,251.5818,251.8661,251.0315,251.5359,11330.0
2020-11-03 13:45:00,274.21,274.46,274.0,274.08,11102.0,251.4992,251.7285,251.3066,251.38,11102.0
2020-11-03 13:50:00,274.22,274.63,274.05,274.35,12186.0,251.5084,251.8844,251.3525,251.6276,12186.0
2020-11-03 13:55:00,274.28,274.43,274.0,274.26,8166.0,251.5634,251.701,251.3066,251.5451,8166.0
2020-11-03 14:00:00,274.19,275.0,274.16,274.73,16138.0,251.4809,252.2238,251.4534,251.9761,16138.0
2020-11-03 14:05:00,274.89,275.13,274.76,275.11,10877.0,252.1229,252.343,252.0037,252.3247,10877.0
2020-11-03 14:10:00,275.21,275.83,275.07,275.65,8814.0,252.4164,252.985,252.288,252.82,8814.0
2020-11-03 14:15:00,275.61,275.99,275.37,275.71,17559.0,252.7833,253.1318,252.5631,252.875,17559.0
2020-11-03 14:20:00,275.69,275.74,274.95,274.95,11941.0,252.8566,252.9025,252.1779,252.1779,11941.0
2020-11-03 14:25:00,274.91,275.52,274.91,275.31,12437.0,252.1412,252.7007,252.1412,252.5081,12437.0
2020-11-03 14:30:00,275.43,276.28,275.31,276.26,28339.0,252.6182,253.3978,252.5081,253.3794,28339.0
2020-11-03 14:35:00,276.18,276.5,275.92,276.25,23763.0,253.3061,253.5996,253.0676,253.3703,23763.0
2020-11-03 14:40:00,276.29,276.5,276.09,276.21,12607.0,253.4069,253.5996,253.2235,253.3336,12607.0
2020-11-03 14:45:00,276.22,276.51,276.11,276.44,14588.0,253.3427,253.6087,253.2419,253.5445,14588.0
2020-11-03 14:50:00,276.35,276.53,276.23,276.44,10049.0,253.462,253.6271,253.3519,253.5445,10049.0
2020-11-03 14:55:00,276.41,276.42,275.98,276.19,16846.0,253.517,253.5262,253.1226,253.3152,16846.0
2020-11-03 15:00:00,276.08,276.08,275.15,275.44,11845.0,253.2143,253.2143,252.3614,252.6273,11845.0
2020-11-03 15:05:00,275.37,275.76,275.19,275.6,9701.0,252.5631,252.9208,252.398,252.7741,9701.0
2020-11-03 15:10:00,275.44,276.15,275.44,276.0,9467.0,252.6273,253.2785,252.6273,253.141,9467.0
2020-11-03 15:15:00,275.9,276.21,275.8,276.09,11120.0,253.0492,253.3336,252.9575,253.2235,11120.0
2020-11-03 15:20:00,276.16,276.25,275.56,275.85,16090.0,253.2877,253.3703,252.7374,253.0034,16090.0
2020-11-03 15:25:00,275.91,276.26,275.73,275.95,17390.0,253.0584,253.3794,252.8933,253.0951,17390.0
2020-11-03 15:30:00,276.07,276.72,275.9,276.6,16953.0,253.2052,253.8013,253.0492,253.6913,16953.0
2020-11-03 15:35:00,276.41,276.58,276.12,276.37,15765.0,253.517,253.6729,253.251,253.4803,15765.0
2020-11-03 15:40:00,276.34,276.92,275.7,275.88,30075.0,253.4528,253.9848,252.8658,253.0309,30075.0
2020-11-03 15:45:00,275.95,276.3,275.63,275.66,40052.0,253.0951,253.4161,252.8016,252.8291,40052.0
2020-11-03 15:50:00,275.66,276.09,275.41,275.76,54064.0,252.8291,253.2235,252.5998,252.9208,54064.0
2020-11-03 15:55:00,275.71,275.82,274.32,274.48,77088.0,252.875,252.9759,251.6001,251.7469,77088.0
2020-11-04 09:30:00,276.71,277.5,274.46,274.7,76631.0,253.7922,254.5167,251.7285,251.9486,76631.0
2020-11-04 09:35:00,274.66,274.98,270.73,271.13,64133.0,251.9119,252.2054,248.3074,248.6743,64133.0
2020-11-04 09:40:00,271.12,274.73,270.24,274.29,59044.0,248.6651,251.9761,247.858,251.5726,59044.0
2020-11-04 09:45:00,274.32,274.33,272.04,273.38,34499.0,251.6001,251.6093,249.5089,250.738,34499.0
2020-11-04 09:50:00,273.33,273.8,273.01,273.78,20709.0,250.6921,251.1232,250.3986,251.1048,20709.0
2020-11-04 09:55:00,273.51,275.98,273.42,275.74,43321.0,250.8572,253.1226,250.7746,252.9025,43321.0
2020-11-04 10:00:00,275.98,277.35,275.73,277.13,33041.0,253.1226,254.3792,252.8933,254.1774,33041.0
2020-11-04 10:05:00,277.03,277.76,276.36,277.3,42528.0,254.0857,254.7552,253.4711,254.3333,42528.0
2020-11-04 10:10:00,277.18,277.25,275.96,276.31,22782.0,254.2232,254.2874,253.1043,253.4253,22782.0
2020-11-04 10:15:00,276.53,277.38,276.22,276.96,27621.0,253.6271,254.4067,253.3427,254.0215,27621.0
2020-11-04 10:20:00,276.97,277.79,276.87,277.24,25448.0,254.0306,254.7827,253.9389,254.2783,25448.0
2020-11-04 10:25:00,277.41,277.75,276.64,276.8,34074.0,254.4342,254.746,253.728,253.8747,34074.0
2020-11-04 10:30:00,276.9,277.37,276.41,277.19,33087.0,253.9664,254.3975,253.517,254.2324,33087.0
2020-11-04 10:35:00,277.18,277.25,275.74,275.97,30217.0,254.2232,254.2874,252.9025,253.1134,30217.0
2020-11-04 10:40:00,276.02,276.75,275.85,276.14,16846.0,253.1593,253.8288,253.0034,253.2694,16846.0
2020-11-04 10:45:00,276.22,276.5,275.5,276.43,17335.0,253.3427,253.5996,252.6824,253.5353,17335.0
2020-11-04 10:50:00,276.55,277.05,276.11,276.95,17619.0,253.6454,254.104,253.2419,254.0123,17619.0
2020-11-04 10:55:00,276.96,276.96,276.08,276.43,11552.0,254.0215,254.0215,253.2143,253.5353,11552.0
2020-11-04 11:00:00,276.4,276.62,275.5,276.0,25375.0,253.5078,253.7096,252.6824,253.141,25375.0
2020-11-04 11:05:00,276.12,276.12,275.21,275.21,10506.0,253.251,253.251,252.4164,252.4164,10506.0
2020-11-04 11:10:00,275.23,275.37,274.65,274.94,18998.0,252.4347,252.5631,251.9028,252.1688,18998.0
2020-11-04 11:15:00,275.03,275.69,274.6,275.63,11541.0,252.2513,252.8566,251.8569,252.8016,11541.0
2020-11-04 11:20:00,275.83,276.46,275.53,275.99,19608.0,252.985,253.5629,252.7099,253.1318,19608.0
2020-11-04 11:25:00,276.26,276.63,275.52,276.26,23699.0,253.3794,253.7188,252.7007,253.3794,23699.0
2020-11-04 11:30:00,276.34,276.76,276.17,276.38,13010.0,253.4528,253.838,253.2969,253.4895,13010.0
2020-11-04 11:35:00,276.33,276.92,276.31,276.74,10654.0,253.4436,253.9848,253.4253,253.8197,10654.0
2020-11-04 11:40:00,276.84,276.98,276.21,276.75,12426.0,253.9114,254.0398,253.3336,253.8288,12426.0
2020-11-04 11:45:00,276.88,277.24,276.52,276.64,8058.0,253.9481,254.2783,253.6179,253.728,8058.0
2020-11-04 11:50:00,276.78,276.85,276.07,276.55,25728.0,253.8564,253.9206,253.2052,253.6454,25728.0
2020-11-04 11:55:00,276.59,277.79,276.55,277.56,23584.0,253.6821,254.7827,253.6454,254.5718,23584.0
2020-11-04 12:00:00,277.56,278.8,277.28,278.69,14299.0,254.5718,255.7091,254.315,255.6082,14299.0
2020-11-04 12:05:00,278.67,278.7,277.76,278.0,16336.0,255.5898,255.6173,254.7552,254.9753,16336.0
2020-11-04 12:10:00,277.94,278.0,277.45,277.77,14728.0,254.9203,254.9753,254.4709,254.7644,14728.0
2020-11-04 12:15:00,277.8,278.12,277.16,277.63,9168.0,254.7919,255.0854,254.2049,254.636,9168.0
2020-11-04 12:20:00,277.72,278.73,277.56,278.73,13766.0,254.7185,255.6449,254.5718,255.6449,13766.0
2020-11-04 12:25:00,278.54,278.71,277.79,278.13,10640.0,255.4706,255.6265,254.7827,255.0946,10640.0
2020-11-04 12:30:00,278.12,278.19,277.63,277.88,10488.0,255.0854,255.1496,254.636,254.8653,10488.0
2020-11-04 12:35:00,277.82,278.0,276.49,276.49,11409.0,254.8102,254.9753,253.5904,253.5904,11409.0
2020-11-04 12:40:00,276.78,277.23,276.56,276.93,13142.0,253.8564,254.2691,253.6546,253.9939,13142.0
2020-11-04 12:45:00,277.04,277.04,276.31,276.38,6034.0,254.0948,254.0948,253.4253,253.4895,6034.0
2020-11-04 12:50:00,276.47,276.47,275.02,275.76,29368.0,253.572,253.572,252.2421,252.9208,29368.0
2020-11-04 12:55:00,275.93,276.62,275.85,276.33,8286.0,253.0768,253.7096,253.0034,253.4436,8286.0
2020-11-04 13:00:00,276.53,276.59,276.04,276.22,8145.0,253.6271,253.6821,253.1777,253.3427,8145.0
2020-11-04 13:05:00,276.23,276.4,275.61,275.9,9008.0,253.3519,253.5078,252.7833,253.0492,9008.0
2020-11-04 13:10:00,275.98,276.02,275.39,275.54,5456.0,253.1226,253.1593,252.5815,252.7191,5456.0
2020-11-04 13:15:00,275.43,275.43,274.5,274.51,8665.0,252.6182,252.6182,251.7652,251.7744,8665.0
2020-11-04 13:20:00,274.51,275.0,274.51,274.64,9296.0,251.7744,252.2238,251.7744,251.8936,9296.0
2020-11-04 13:25:00,274.51,274.97,274.43,274.92,15728.0,251.7744,252.1963,251.701,252.1504,15728.0
2020-11-04 13:30:00,274.95,275.55,274.8,275.07,19874.0,252.1779,252.7282,252.0404,252.288,19874.0
2020-11-04 13:35:00,274.99,275.15,274.41,274.41,10094.0,252.2146,252.3614,251.6827,251.6827,10094.0
2020-11-04 13:40:00,274.42,274.68,273.5,274.16,14260.0,251.6918,251.9303,250.848,251.4534,14260.0
2020-11-04 13:45:00,274.14,274.27,273.62,273.8,13720.0,251.435,251.5542,250.9581,251.1232,13720.0
2020-11-04 13:50:00,273.88,274.23,273.39,273.98,15960.0,251.1965,251.5176,250.7471,251.2883,15960.0
2020-11-04 13:55:00,273.98,274.25,273.7,273.89,14832.0,251.2883,251.5359,251.0315,251.2057,14832.0
2020-11-04 14:00:00,273.99,274.22,273.27,273.28,14835.0,251.2974,251.5084,250.6371,250.6462,14835.0
2020-11-04 14:05:00,273.43,274.03,273.15,273.26,14792.0,250.7838,251.3341,250.527,250.6279,14792.0
2020-11-04 14:10:00,273.25,273.54,273.11,273.19,11735.0,250.6187,250.8847,250.4903,250.5637,11735.0
2020-11-04 14:15:00,273.25,273.25,272.49,272.91,23035.0,250.6187,250.6187,249.9217,250.3069,23035.0
2020-11-04 14:20:00,272.84,273.23,272.68,272.81,10827.0,250.2427,250.6004,250.0959,250.2152,10827.0
2020-11-04 14:25:00,272.81,272.81,272.1,272.19,14682.0,250.2152,250.2152,249.564,249.6465,14682.0
2020-11-04 14:30:00,272.23,272.57,272.16,272.29,10816.0,249.6832,249.995,249.619,249.7382,10816.0
2020-11-04 14:35:00,272.21,272.31,271.86,272.03,13925.0,249.6649,249.7566,249.3438,249.4998,13925.0
2020-11-04 14:40:00,271.82,272.16,271.39,271.65,13667.0,249.3072,249.619,248.9128,249.1512,13667.0
2020-11-04 14:45:00,271.66,272.19,271.25,271.25,22048.0,249.1604,249.6465,248.7844,248.7844,22048.0
2020-11-04 14:50:00,271.23,271.88,271.12,271.51,26932.0,248.766,249.3622,248.6651,249.0228,26932.0
2020-11-04 14:55:00,271.6,271.85,271.41,271.43,31124.0,249.1054,249.3347,248.9311,248.9495,31124.0
2020-11-04 15:00:00,271.61,272.1,271.39,271.45,19197.0,249.1146,249.564,248.9128,248.9678,19197.0
2020-11-04 15:05:00,271.35,271.4,270.78,271.21,23936.0,248.8761,248.9219,248.3533,248.7477,23936.0
2020-11-04 15:10:00,271.14,271.24,270.5,270.72,26213.0,248.6835,248.7752,248.0965,248.2983,26213.0
2020-11-04 15:15:00,270.71,270.95,270.28,270.48,19982.0,248.2891,248.5092,247.8947,248.0781,19982.0
2020-11-04 15:20:00,270.42,270.61,270.04,270.45,29321.0,248.0231,248.1974,247.6746,248.0506,29321.0
2020-11-04 15:25:00,270.45,270.56,269.42,269.65,44768.0,248.0506,248.1515,247.1059,247.3169,44768.0
2020-11-04 15:30:00,269.78,270.28,269.57,270.28,22453.0,247.4361,247.8947,247.2435,247.8947,22453.0
2020-11-04 15:35:00,270.4,270.56,269.36,269.36,29647.0,248.0048,248.1515,247.0509,247.0509,29647.0
2020-11-04 15:40:00,269.34,269.63,269.13,269.26,31380.0,247.0326,247.2985,246.84,246.9592,31380.0
2020-11-04 15:45:00,269.27,270.0,268.91,269.26,44511.0,246.9684,247.6379,246.6382,246.9592,44511.0
2020-11-04 15:50:00,269.15,269.81,268.91,269.67,42626.0,246.8583,247.4636,246.6382,247.3352,42626.0
2020-11-04 15:55:00,269.52,269.76,268.53,268.96,128479.0,247.1977,247.4178,246.2896,246.684,128479.0
2020-11-05 09:30:00,273.0,277.0,273.0,276.17,91445.0,250.3894,254.0581,250.3894,253.2969,91445.0
2020-11-05 09:35:00,275.96,276.5,275.5,275.74,36187.0,253.1043,253.5996,252.6824,252.9025,36187.0
2020-11-05 09:40:00,275.74,278.1,275.5,277.85,40666.0,252.9025,255.067,252.6824,254.8377,40666.0
2020-11-05 09:45:00,277.83,277.83,275.94,276.62,43350.0,254.8194,254.8194,253.0859,253.7096,43350.0
2020-11-05 09:50:00,276.63,277.08,276.25,276.69,31473.0,253.7188,254.1315,253.3703,253.7738,31473.0
2020-11-05 09:55:00,276.64,276.95,274.85,275.17,34079.0,253.728,254.0123,252.0862,252.3797,34079.0
2020-11-05 10:00:00,275.11,275.9,274.9,275.76,39769.0,252.3247,253.0492,252.1321,252.9208,39769.0
2020-11-05 10:05:00,275.74,276.0,275.16,275.16,30040.0,252.9025,253.141,252.3705,252.3705,30040.0
2020-11-05 10:10:00,275.25,275.84,274.89,275.44,29644.0,252.4531,252.9942,252.1229,252.6273,29644.0
2020-11-05 10:15:00,275.47,277.4,275.4,277.31,32372.0,252.6549,254.425,252.5907,254.3425,32372.0
2020-11-05 10:20:00,277.37,277.88,277.02,277.31,34654.0,254.3975,254.8653,254.0765,254.3425,34654.0
2020-11-05 10:25:00,277.22,277.42,276.65,277.13,17970.0,254.2599,254.4434,253.7371,254.1774,17970.0
2020-11-05 10:30:00,277.0,277.43,276.0,276.22,19111.0,254.0581,254.4525,253.141,253.3427,19111.0
2020-11-05 10:35:00,276.22,277.06,276.08,277.05,7051.0,253.3427,254.1132,253.2143,254.104,7051.0
2020-11-05 10:40:00,276.81,277.59,276.73,277.17,14305.0,253.8839,254.5993,253.8105,254.2141,14305.0
2020-11-05 10:45:00,277.17,278.42,277.17,278.15,28365.0,254.2141,255.3605,254.2141,255.1129,28365.0
2020-11-05 10:50:00,278.14,279.2,277.98,279.01,19950.0,255.1037,256.0759,254.957,255.9017,19950.0
2020-11-05 10:55:00,279.12,279.12,278.39,278.94,20735.0,256.0026,256.0026,255.333,255.8375,20735.0
2020-11-05 11:00:00,278.94,279.72,278.94,279.12,23267.0,255.8375,256.5529,255.8375,256.0026,23267.0
2020-11-05 11:05:00,279.15,279.66,278.93,279.42,15105.0,256.0301,256.4978,255.8283,256.2777,15105.0
2020-11-05 11:10:00,279.21,279.93,279.01,279.87,17524.0,256.0851,256.7455,255.9017,256.6904,17524.0
2020-11-05 11:15:00,279.88,280.23,279.73,280.15,28174.0,256.6996,257.0206,256.562,256.9472,28174.0
2020-11-05 11:20:00,280.16,280.23,279.43,280.0,12901.0,256.9564,257.0206,256.2869,256.8097,12901.0
2020-11-05 11:25:00,280.07,280.09,279.65,279.84,10199.0,256.8739,256.8922,256.4887,256.6629,10199.0
2020-11-05 11:30:00,279.79,280.24,279.79,280.16,8766.0,256.6171,257.0298,256.6171,256.9564,8766.0
2020-11-05 11:35:00,280.08,280.19,279.15,279.22,11477.0,256.883,256.9839,256.0301,256.0943,11477.0
2020-11-05 11:40:00,279.33,279.75,279.33,279.72,12198.0,256.1952,256.5804,256.1952,256.5529,12198.0
2020-11-05 11:45:00,279.67,280.11,279.66,280.11,9622.0,256.507,256.9106,256.4978,256.9106,9622.0
2020-11-05 11:50:00,280.1,280.3,279.53,279.53,10001.0,256.9014,257.0848,256.3786,256.3786,10001.0
2020-11-05 11:55:00,279.8,280.15,279.59,280.15,6827.0,256.6262,256.9472,256.4336,256.9472,6827.0
2020-11-05 12:00:00,280.08,280.26,279.8,279.81,7721.0,256.883,257.0481,256.6262,256.6354,7721.0
2020-11-05 12:05:00,279.73,279.86,279.32,279.69,10039.0,256.562,256.6813,256.186,256.5253,10039.0
2020-11-05 12:10:00,279.73,279.98,279.3,279.4,6684.0,256.562,256.7913,256.1676,256.2594,6684.0
2020-11-05 12:15:00,279.43,279.43,279.01,279.3,9503.0,256.2869,256.2869,255.9017,256.1676,9503.0
2020-11-05 12:20:00,279.32,279.49,278.73,279.06,11163.0,256.186,256.3419,255.6449,255.9475,11163.0
2020-11-05 12:25:00,279.02,279.11,278.72,278.83,6400.0,255.9108,255.9934,255.6357,255.7366,6400.0
2020-11-05 12:30:00,278.93,279.44,278.81,279.36,7771.0,255.8283,256.2961,255.7182,256.2227,7771.0
2020-11-05 12:35:00,279.33,280.0,279.3,279.94,12320.0,256.1952,256.8097,256.1676,256.7546,12320.0
2020-11-05 12:40:00,279.94,280.69,279.93,280.36,16881.0,256.7546,257.4425,256.7455,257.1399,16881.0
2020-11-05 12:45:00,280.33,281.03,280.32,280.84,20057.0,257.1123,257.7544,257.1032,257.5801,20057.0
2020-11-05 12:50:00,280.86,281.13,280.7,281.02,14874.0,257.5984,257.8461,257.4517,257.7452,14874.0
2020-11-05 12:55:00,281.0,281.5,280.92,281.49,14551.0,257.7269,258.1854,257.6535,258.1763,14551.0
2020-11-05 13:00:00,281.44,281.67,281.34,281.55,10356.0,258.1304,258.3414,258.0387,258.2313,10356.0
2020-11-05 13:05:00,281.41,281.66,281.29,281.31,8444.0,258.1029,258.3322,257.9928,258.0112,8444.0
2020-11-05 13:10:00,281.48,281.85,281.37,281.38,8965.0,258.1671,258.5065,258.0662,258.0754,8965.0
2020-11-05 13:15:00,281.32,281.46,280.76,280.83,10053.0,258.0203,258.1488,257.5067,257.5709,10053.0
2020-11-05 13:20:00,280.87,281.25,280.62,281.19,11960.0,257.6076,257.9561,257.3783,257.9011,11960.0
2020-11-05 13:25:00,281.2,281.85,281.07,281.56,9107.0,257.9103,258.5065,257.7911,258.2405,9107.0
2020-11-05 13:30:00,281.45,282.08,281.45,281.97,9590.0,258.1396,258.7174,258.1396,258.6165,9590.0
2020-11-05 13:35:00,281.82,281.97,281.51,281.55,9307.0,258.4789,258.6165,258.1946,258.2313,9307.0
2020-11-05 13:40:00,281.54,282.27,281.48,282.09,11109.0,258.2221,258.8917,258.1671,258.7266,11109.0
2020-11-05 13:45:00,282.06,282.08,281.56,281.57,17352.0,258.6991,258.7174,258.2405,258.2496,17352.0
2020-11-05 13:50:00,281.61,281.81,280.79,280.96,16448.0,258.2863,258.4698,257.5342,257.6902,16448.0
2020-11-05 13:55:00,280.88,281.68,280.78,281.25,18748.0,257.6168,258.3505,257.5251,257.9561,18748.0
2020-11-05 14:00:00,281.32,282.08,281.32,281.99,18356.0,258.0203,258.7174,258.0203,258.6349,18356.0
2020-11-05 14:05:00,282.09,282.27,281.5,281.59,16847.0,258.7266,258.8917,258.1854,258.268,16847.0
2020-11-05 14:10:00,281.68,282.09,281.6,281.87,17936.0,258.3505,258.7266,258.2772,258.5248,17936.0
2020-11-05 14:15:00,281.69,282.0,281.19,281.26,11973.0,258.3597,258.644,257.9011,257.9653,11973.0
2020-11-05 14:20:00,281.23,281.53,281.07,281.07,13570.0,257.9378,258.213,257.7911,257.7911,13570.0
2020-11-05 14:25:00,281.11,281.3,280.85,280.95,8851.0,257.8277,258.002,257.5893,257.681,8851.0
2020-11-05 14:30:00,280.86,282.0,280.85,281.82,14697.0,257.5984,258.644,257.5893,258.4789,14697.0
2020-11-05 14:35:00,281.75,281.75,281.08,281.42,10126.0,258.4147,258.4147,257.8002,258.1121,10126.0
2020-11-05 14:40:00,281.44,281.75,281.2,281.37,13769.0,258.1304,258.4147,257.9103,258.0662,13769.0
2020-11-05 14:45:00,281.53,281.53,280.93,281.11,8134.0,258.213,258.213,257.6626,257.8277,8134.0
2020-11-05 14:50:00,280.88,281.24,280.52,281.17,17097.0,257.6168,257.947,257.2866,257.8828,17097.0
2020-11-05 14:55:00,281.06,281.19,280.67,281.13,9261.0,257.7819,257.9011,257.4242,257.8461,9261.0
2020-11-05 15:00:00,281.0,281.37,280.89,280.89,10830.0,257.7269,258.0662,257.626,257.626,10830.0
2020-11-05 15:05:00,280.9,281.37,280.66,280.77,24376.0,257.6351,258.0662,257.415,257.5159,24376.0
2020-11-05 15:10:00,280.73,280.9,280.0,280.15,18675.0,257.4792,257.6351,256.8097,256.9472,18675.0
2020-11-05 15:15:00,280.06,280.27,279.39,279.84,15600.0,256.8647,257.0573,256.2502,256.6629,15600.0
2020-11-05 15:20:00,279.84,280.11,279.71,279.82,8669.0,256.6629,256.9106,256.5437,256.6446,8669.0
2020-11-05 15:25:00,279.9,279.99,279.44,279.56,11747.0,256.718,256.8005,256.2961,256.4061,11747.0
2020-11-05 15:30:00,279.47,279.47,278.38,278.53,17824.0,256.3236,256.3236,255.3238,255.4614,17824.0
2020-11-05 15:35:00,278.58,278.74,278.18,278.3,19016.0,255.5073,255.654,255.1404,255.2505,19016.0
2020-11-05 15:40:00,278.36,279.05,278.3,278.75,20179.0,255.3055,255.9384,255.2505,255.6632,20179.0
2020-11-05 15:45:00,278.67,279.24,278.23,279.09,22037.0,255.5898,256.1126,255.1863,255.975,22037.0
2020-11-05 15:50:00,279.09,279.45,278.75,279.13,31731.0,255.975,256.3052,255.6632,256.0117,31731.0
2020-11-05 15:55:00,279.05,279.47,278.9,279.14,57046.0,255.9384,256.3236,255.8008,256.0209,57046.0
2020-11-06 09:30:00,278.52,279.25,277.12,278.04,62460.0,255.4523,256.1218,254.1682,255.012,62460.0
2020-11-06 09:35:00,277.87,278.79,277.52,278.47,15077.0,254.8561,255.6999,254.5351,255.4064,15077.0
2020-11-06 09:40:00,278.33,279.79,278.15,278.56,16876.0,255.278,256.6171,255.1129,255.4889,16876.0
2020-11-06 09:45:00,278.51,279.31,278.51,278.74,10931.0,255.4431,256.1768,255.4431,255.654,10931.0
2020-11-06 09:50:00,278.65,279.57,278.63,279.42,17700.0,255.5715,256.4153,255.5531,256.2777,17700.0
2020-11-06 09:55:00,279.44,280.5,279.04,280.27,16488.0,256.2961,257.2683,255.9292,257.0573,16488.0
2020-11-06 10:00:00,280.26,281.63,280.25,281.41,24738.0,257.0481,258.3047,257.039,258.1029,24738.0
2020-11-06 10:05:00,281.49,283.9,281.4,283.74,48715.0,258.1763,260.3867,258.0937,260.2399,48715.0
2020-11-06 10:10:00,283.63,284.25,283.28,283.73,40147.0,260.139,260.7077,259.818,260.2307,40147.0
2020-11-06 10:15:00,283.79,284.3,282.83,283.12,28714.0,260.2858,260.7535,259.4053,259.6713,28714.0
2020-11-06 10:20:00,283.1,283.8,283.01,283.46,15581.0,259.6529,260.2949,259.5704,259.9831,15581.0
2020-11-06 10:25:00,283.24,283.36,282.5,282.56,14942.0,259.7813,259.8914,259.1026,259.1576,14942.0
2020-11-06 10:30:00,282.49,282.7,281.22,281.5,13351.0,259.0934,259.2861,257.9286,258.1854,13351.0
2020-11-06 10:35:00,281.54,282.16,280.77,280.86,19550.0,258.2221,258.7908,257.5159,257.5984,19550.0
2020-11-06 10:40:00,280.87,281.68,280.69,281.4,12637.0,257.6076,258.3505,257.4425,258.0937,12637.0
2020-11-06 10:45:00,281.42,281.88,281.32,281.61,22975.0,258.1121,258.534,258.0203,258.2863,22975.0
2020-11-06 10:50:00,281.75,281.76,281.16,281.47,36472.0,258.4147,258.4239,257.8736,258.1579,36472.0
2020-11-06 10:55:00,281.47,281.49,279.31,279.61,18612.0,258.1579,258.1763,256.1768,256.452,18612.0
2020-11-06 11:00:00,279.45,280.64,279.35,280.37,16810.0,256.3052,257.3967,256.2135,257.149,16810.0
2020-11-06 11:05:00,280.43,280.89,280.19,280.88,9166.0,257.2041,257.626,256.9839,257.6168,9166.0
2020-11-06 11:10:00,280.88,280.88,279.75,279.75,11325.0,257.6168,257.6168,256.5804,256.5804,11325.0
2020-11-06 11:15:00,279.73,279.73,279.0,279.3,13806.0,256.562,256.562,255.8925,256.1676,13806.0
2020-11-06 11:20:00,279.41,279.66,278.9,279.66,8824.0,256.2685,256.4978,255.8008,256.4978,8824.0
2020-11-06 11:25:00,279.63,280.26,279.62,280.21,7748.0,256.4703,257.0481,256.4611,257.0023,7748.0
2020-11-06 11:30:00,280.25,280.39,279.68,280.24,10882.0,257.039,257.1674,256.5162,257.0298,10882.0
2020-11-06 11:35:00,280.4,281.0,280.07,280.11,10282.0,257.1765,257.7269,256.8739,256.9106,10282.0
2020-11-06 11:40:00,280.11,280.56,279.77,280.47,15528.0,256.9106,257.3233,256.5987,257.2407,15528.0
2020-11-06 11:45:00,280.4,281.21,280.39,281.21,12590.0,257.1765,257.9195,257.1674,257.9195,12590.0
2020-11-06 11:50:00,281.27,282.18,280.91,281.25,8981.0,257.9745,258.8091,257.6443,257.9561,8981.0
2020-11-06 11:55:00,281.13,281.43,280.93,281.37,4873.0,257.8461,258.1212,257.6626,258.0662,4873.0
2020-11-06 12:00:00,281.37,281.54,281.17,281.29,5801.0,258.0662,258.2221,257.8828,257.9928,5801.0
2020-11-06 12:05:00,281.32,281.47,280.48,280.67,8895.0,258.0203,258.1579,257.2499,257.4242,8895.0
2020-11-06 12:10:00,280.73,281.39,280.73,280.98,6691.0,257.4792,258.0845,257.4792,257.7085,6691.0
2020-11-06 12:15:00,281.02,281.02,280.45,280.76,8904.0,257.7452,257.7452,257.2224,257.5067,8904.0
2020-11-06 12:20:00,280.77,280.99,280.35,280.55,8023.0,257.5159,257.7177,257.1307,257.3141,8023.0
2020-11-06 12:25:00,280.6,281.0,279.84,280.0,8244.0,257.36,257.7269,256.6629,256.8097,8244.0
2020-11-06 12:30:00,280.11,280.62,279.93,280.41,6338.0,256.9106,257.3783,256.7455,257.1857,6338.0
2020-11-06 12:35:00,280.3,280.3,279.66,280.13,2731.0,257.0848,257.0848,256.4978,256.9289,2731.0
2020-11-06 12:40:00,280.22,280.37,279.94,280.09,4427.0,257.0115,257.149,256.7546,256.8922,4427.0
2020-11-06 12:45:00,279.98,280.58,279.82,280.58,10184.0,256.7913,257.3416,256.6446,257.3416,10184.0
2020-11-06 12:50:00,280.5,280.84,280.1,280.19,6074.0,257.2683,257.5801,256.9014,256.9839,6074.0
2020-11-06 12:55:00,280.02,280.39,280.02,280.07,2600.0,256.828,257.1674,256.828,256.8739,2600.0
2020-11-06 13:00:00,280.22,280.24,279.89,279.94,4989.0,257.0115,257.0298,256.7088,256.7546,4989.0
2020-11-06 13:05:00,279.96,280.16,279.89,280.09,7310.0,256.773,256.9564,256.7088,256.8922,7310.0
2020-11-06 13:10:00,280.02,280.2,279.84,279.87,10563.0,256.828,256.9931,256.6629,256.6904,10563.0
2020-11-06 13:15:00,279.86,280.12,279.71,280.0,4408.0,256.6813,256.9197,256.5437,256.8097,4408.0
2020-11-06 13:20:00,279.94,279.99,279.53,279.72,11067.0,256.7546,256.8005,256.3786,256.5529,11067.0
2020-11-06 13:25:00,279.84,279.9,279.55,279.76,7841.0,256.6629,256.718,256.3969,256.5896,7841.0
2020-11-06 13:30:00,279.65,279.87,279.55,279.67,3001.0,256.4887,256.6904,256.3969,256.507,3001.0
2020-11-06 13:35:00,279.81,280.2,279.81,280.06,10187.0,256.6354,256.9931,256.6354,256.8647,10187.0
2020-11-06 13:40:00,280.12,280.12,279.33,279.55,11859.0,256.9197,256.9197,256.1952,256.3969,11859.0
2020-11-06 13:45:00,279.55,279.63,279.23,279.28,7432.0,256.3969,256.4703,256.1034,256.1493,7432.0
2020-11-06 13:50:00,279.49,279.59,279.25,279.25,3899.0,256.3419,256.4336,256.1218,256.1218,3899.0
2020-11-06 13:55:00,279.3,279.44,279.25,279.32,3254.0,256.1676,256.2961,256.1218,256.186,3254.0
2020-11-06 14:00:00,279.32,279.36,279.11,279.11,5266.0,256.186,256.2227,255.9934,255.9934,5266.0
2020-11-06 14:05:00,279.18,279.2,278.51,278.88,12425.0,256.0576,256.0759,255.4431,255.7824,12425.0
2020-11-06 14:10:00,278.81,278.86,278.28,278.28,5943.0,255.7182,255.7641,255.2321,255.2321,5943.0
2020-11-06 14:15:00,278.27,278.51,278.02,278.37,6413.0,255.223,255.4431,254.9937,255.3147,6413.0
2020-11-06 14:20:00,278.15,278.29,277.75,278.01,17706.0,255.1129,255.2413,254.746,254.9845,17706.0
2020-11-06 14:25:00,277.76,278.26,277.52,278.25,10486.0,254.7552,255.2138,254.5351,255.2046,10486.0
2020-11-06 14:30:00,278.25,278.5,278.1,278.11,11661.0,255.2046,255.4339,255.067,255.0762,11661.0
2020-11-06 14:35:00,278.11,278.21,277.92,277.99,6721.0,255.0762,255.1679,254.9019,254.9661,6721.0
2020-11-06 14:40:00,278.02,278.39,277.81,278.01,8116.0,254.9937,255.333,254.8011,254.9845,8116.0
2020-11-06 14:45:00,278.01,278.32,277.71,278.23,6066.0,254.9845,255.2688,254.7093,255.1863,6066.0
2020-11-06 14:50:00,278.24,278.99,278.24,278.91,9864.0,255.1954,255.8833,255.1954,255.8099,9864.0
2020-11-06 14:55:00,278.78,279.04,278.61,278.86,8033.0,255.6907,255.9292,255.5348,255.7641,8033.0
2020-11-06 15:00:00,278.82,278.91,278.29,278.83,11908.0,255.7274,255.8099,255.2413,255.7366,11908.0
2020-11-06 15:05:00,278.83,279.03,278.65,278.92,6600.0,255.7366,255.92,255.5715,255.8191,6600.0
2020-11-06 15:10:00,279.03,279.48,278.79,279.32,23478.0,255.92,256.3327,255.6999,256.186,23478.0
2020-11-06 15:15:00,279.23,279.42,279.08,279.29,12466.0,256.1034,256.2777,255.9659,256.1585,12466.0
2020-11-06 15:20:00,279.24,279.57,279.07,279.42,11885.0,256.1126,256.4153,255.9567,256.2777,11885.0
2020-11-06 15:25:00,279.45,279.98,279.41,279.71,15342.0,256.3052,256.7913,256.2685,256.5437,15342.0
2020-11-06 15:30:00,279.68,279.95,279.51,279.85,23294.0,256.5162,256.7638,256.3603,256.6721,23294.0
2020-11-06 15:35:00,279.86,279.95,279.72,279.92,10202.0,256.6813,256.7638,256.5529,256.7363,10202.0
2020-11-06 15:40:00,279.95,280.25,279.83,280.05,13893.0,256.7638,257.039,256.6538,256.8555,13893.0
2020-11-06 15:45:00,280.13,280.6,280.05,280.59,17212.0,256.9289,257.36,256.8555,257.3508,17212.0
2020-11-06 15:50:00,280.59,280.98,280.49,280.74,34481.0,257.3508,257.7085,257.2591,257.4884,34481.0
2020-11-06 15:55:00,280.82,280.82,279.5,279.73,51162.0,257.5618,257.5618,256.3511,256.562,51162.0
2020-11-09 09:30:00,274.24,274.5,272.5,273.5,52104.0,251.5267,251.7652,249.9308,250.848,52104.0
2020-11-09 09:35:00,273.17,273.5,270.1,270.69,247018.0,250.5454,250.848,247.7296,248.2708,247018.0
2020-11-09 09:40:00,270.91,271.0,265.18,265.81,101079.0,248.4725,248.5551,243.2171,243.7949,101079.0
2020-11-09 09:45:00,266.61,267.0,264.01,264.75,102156.0,244.5287,244.8864,242.144,242.8227,102156.0
2020-11-09 09:50:00,264.09,266.65,263.52,266.4,71249.0,242.2174,244.5654,241.6946,244.3361,71249.0
2020-11-09 09:55:00,266.4,268.2,265.56,265.89,59041.0,244.3361,245.987,243.5656,243.8683,59041.0
2020-11-09 10:00:00,265.94,266.42,257.52,259.97,175580.0,243.9142,244.3544,236.1915,238.4386,175580.0
2020-11-09 10:05:00,260.36,260.36,257.05,257.61,141399.0,238.7963,238.7963,235.7605,236.2741,141399.0
2020-11-09 10:10:00,257.82,258.11,256.35,257.42,119173.0,236.4667,236.7327,235.1184,236.0998,119173.0
2020-11-09 10:15:00,257.55,260.81,256.67,260.2,121253.0,236.219,239.209,235.4119,238.6496,121253.0
2020-11-09 10:20:00,260.19,260.47,259.1,260.45,108773.0,238.6404,238.8972,237.6407,238.8789,108773.0
2020-11-09 10:25:00,260.45,261.33,259.51,259.58,76162.0,238.8789,239.686,238.0167,238.0809,76162.0
2020-11-09 10:30:00,259.71,259.73,258.33,259.57,84285.0,238.2001,238.2185,236.9344,238.0717,84285.0
2020-11-09 10:35:00,259.6,259.86,257.52,257.66,70149.0,238.0993,238.3377,236.1915,236.3199,70149.0
2020-11-09 10:40:00,257.65,258.33,257.22,258.27,59823.0,236.3108,236.9344,235.9164,236.8794,59823.0
2020-11-09 10:45:00,258.15,258.49,257.5,258.16,59640.0,236.7693,237.0812,236.1732,236.7785,59640.0
2020-11-09 10:50:00,258.31,258.46,257.22,257.48,54287.0,236.9161,237.0537,235.9164,236.1548,54287.0
2020-11-09 10:55:00,257.5,258.18,257.22,257.94,35753.0,236.1732,236.7969,235.9164,236.5767,35753.0
2020-11-09 11:00:00,257.94,258.25,257.5,257.71,57793.0,236.5767,236.8611,236.1732,236.3658,57793.0
2020-11-09 11:05:00,257.81,258.75,257.68,258.69,57940.0,236.4575,237.3197,236.3383,237.2646,57940.0
2020-11-09 11:10:00,258.69,258.77,258.09,258.25,45465.0,237.2646,237.338,236.7143,236.8611,45465.0
2020-11-09 11:15:00,258.29,259.72,258.1,258.74,45606.0,236.8978,238.2093,236.7235,237.3105,45606.0
2020-11-09 11:20:00,258.81,259.79,258.73,259.71,33739.0,237.3747,238.2735,237.3013,238.2001,33739.0
2020-11-09 11:25:00,259.67,260.98,259.42,260.94,44129.0,238.1635,239.365,237.9342,239.3283,44129.0
2020-11-09 11:30:00,260.89,261.14,260.58,260.82,42958.0,239.2824,239.5117,238.9981,239.2182,42958.0
2020-11-09 11:35:00,260.81,262.59,260.81,262.5,55380.0,239.209,240.8416,239.209,240.7591,55380.0
2020-11-09 11:40:00,262.5,263.73,262.27,263.23,61027.0,240.7591,241.8872,240.5481,241.4286,61027.0
2020-11-09 11:45:00,263.41,263.96,262.35,262.35,51379.0,241.5937,242.0981,240.6215,240.6215,51379.0
2020-11-09 11:50:00,262.37,263.5,261.64,263.19,42853.0,240.6398,241.6762,239.9703,241.3919,42853.0
2020-11-09 11:55:00,263.3,266.59,263.18,265.99,104664.0,241.4928,244.5103,241.3827,243.96,104664.0
2020-11-09 12:00:00,266.21,266.21,263.28,264.44,46641.0,244.1618,244.1618,241.4745,242.5384,46641.0
2020-11-09 12:05:00,264.6,264.62,263.5,263.75,32789.0,242.6851,242.7035,241.6762,241.9055,32789.0
2020-11-09 12:10:00,263.75,264.03,263.11,263.24,29866.0,241.9055,242.1624,241.3185,241.4378,29866.0
2020-11-09 12:15:00,263.24,263.95,263.08,263.94,26950.0,241.4378,242.089,241.291,242.0798,26950.0
2020-11-09 12:20:00,263.84,264.93,263.77,264.78,38303.0,241.9881,242.9878,241.9239,242.8502,38303.0
2020-11-09 12:25:00,264.81,265.06,264.33,264.59,19893.0,242.8777,243.107,242.4375,242.676,19893.0
2020-11-09 12:30:00,264.61,265.26,264.02,265.26,37834.0,242.6943,243.2905,242.1532,243.2905,37834.0
2020-11-09 12:35:00,265.23,265.52,264.25,264.78,19054.0,243.263,243.5289,242.3641,242.8502,19054.0
2020-11-09 12:40:00,264.75,264.97,264.32,264.57,17703.0,242.8227,243.0245,242.4283,242.6576,17703.0
2020-11-09 12:45:00,264.6,265.0,264.22,264.56,20692.0,242.6851,243.052,242.3366,242.6485,20692.0
2020-11-09 12:50:00,264.56,265.66,264.13,265.62,19880.0,242.6485,243.6573,242.2541,243.6207,19880.0
2020-11-09 12:55:00,265.66,265.75,265.04,265.62,28472.0,243.6573,243.7399,243.0887,243.6207,28472.0
2020-11-09 13:00:00,265.7,266.82,265.7,266.0,26382.0,243.694,244.7213,243.694,243.9692,26382.0
2020-11-09 13:05:00,266.36,267.47,266.29,267.4,25554.0,244.2994,245.3174,244.2352,245.2532,25554.0
2020-11-09 13:10:00,267.43,267.56,267.0,267.2,26965.0,245.2808,245.4,244.8864,245.0698,26965.0
2020-11-09 13:15:00,267.26,267.58,266.35,266.58,21101.0,245.1248,245.4183,244.2902,244.5012,21101.0
2020-11-09 13:20:00,266.58,266.63,265.96,266.58,14734.0,244.5012,244.547,243.9325,244.5012,14734.0
2020-11-09 13:25:00,266.49,266.92,266.13,266.56,22325.0,244.4186,244.813,244.0884,244.4828,22325.0
2020-11-09 13:30:00,266.56,267.72,266.55,267.46,14247.0,244.4828,245.5467,244.4736,245.3083,14247.0
2020-11-09 13:35:00,267.45,267.96,267.02,267.34,14267.0,245.2991,245.7669,244.9047,245.1982,14267.0
2020-11-09 13:40:00,267.38,268.09,267.14,267.73,18031.0,245.2349,245.8861,245.0148,245.5559,18031.0
2020-11-09 13:45:00,267.73,268.04,267.2,267.94,14303.0,245.5559,245.8402,245.0698,245.7485,14303.0
2020-11-09 13:50:00,267.9,268.43,267.77,268.43,24004.0,245.7118,246.1979,245.5926,246.1979,24004.0
2020-11-09 13:55:00,268.31,269.22,267.81,268.58,22526.0,246.0879,246.9225,245.6293,246.3355,22526.0
2020-11-09 14:00:00,268.63,268.8,267.41,267.48,26934.0,246.3814,246.5373,245.2624,245.3266,26934.0
2020-11-09 14:05:00,267.43,269.01,267.15,268.47,19468.0,245.2808,246.7299,245.0239,246.2346,19468.0
2020-11-09 14:10:00,268.54,269.0,268.0,268.74,31974.0,246.2988,246.7207,245.8035,246.4823,31974.0
2020-11-09 14:15:00,268.79,269.7,268.79,269.7,27674.0,246.5281,247.3627,246.5281,247.3627,27674.0
2020-11-09 14:20:00,269.61,269.72,268.91,269.43,24593.0,247.2802,247.3811,246.6382,247.1151,24593.0
2020-11-09 14:25:00,269.44,269.89,269.14,269.87,26588.0,247.1243,247.537,246.8491,247.5187,26588.0
2020-11-09 14:30:00,269.75,269.88,268.61,268.96,21761.0,247.4086,247.5278,246.363,246.684,21761.0
2020-11-09 14:35:00,268.96,269.32,268.51,268.79,20918.0,246.684,247.0142,246.2713,246.5281,20918.0
2020-11-09 14:40:00,268.88,268.95,268.02,268.29,20978.0,246.6107,246.6749,245.8219,246.0695,20978.0
2020-11-09 14:45:00,268.37,268.8,267.63,268.5,29864.0,246.1429,246.5373,245.4642,246.2621,29864.0
2020-11-09 14:50:00,268.43,268.78,267.77,268.08,25023.0,246.1979,246.5189,245.5926,245.8769,25023.0
2020-11-09 14:55:00,268.15,268.24,267.78,267.85,19865.0,245.9411,246.0237,245.6018,245.666,19865.0
2020-11-09 15:00:00,267.84,268.16,267.5,267.79,22677.0,245.6568,245.9503,245.345,245.6109,22677.0
2020-11-09 15:05:00,267.68,267.91,266.78,267.15,29533.0,245.51,245.721,244.6846,245.0239,29533.0
2020-11-09 15:10:00,267.14,267.24,266.54,266.67,26319.0,245.0148,245.1065,244.4645,244.5837,26319.0
2020-11-09 15:15:00,266.76,267.56,266.76,267.45,37737.0,244.6662,245.4,244.6662,245.2991,37737.0
2020-11-09 15:20:00,267.38,267.44,265.73,266.21,62488.0,245.2349,245.2899,243.7216,244.1618,62488.0
2020-11-09 15:25:00,266.28,266.46,265.1,265.6,37784.0,244.226,244.3911,243.1437,243.6023,37784.0
2020-11-09 15:30:00,265.6,266.38,265.6,265.75,28887.0,243.6023,244.3177,243.6023,243.7399,28887.0
2020-11-09 15:35:00,265.84,266.8,265.75,265.88,39632.0,243.8224,244.7029,243.7399,243.8591,39632.0
2020-11-09 15:40:00,265.77,266.02,265.32,265.68,41014.0,243.7582,243.9875,243.3455,243.6757,41014.0
2020-11-09 15:45:00,265.91,266.09,265.4,265.92,44521.0,243.8866,244.0517,243.4189,243.8958,44521.0
2020-11-09 15:50:00,265.95,265.95,264.34,265.05,74020.0,243.9233,243.9233,242.4467,243.0979,74020.0
2020-11-09 15:55:00,265.13,265.48,263.78,263.88,204173.0,243.1712,243.4923,241.9331,242.0248,204173.0
2020-11-10 09:30:00,264.38,264.38,261.23,262.33,100689.0,242.4834,242.4834,239.5943,240.6031,100689.0
2020-11-10 09:35:00,262.4,263.52,260.4,260.5,37459.0,240.6674,241.6946,238.833,238.9247,37459.0
2020-11-10 09:40:00,260.72,260.72,258.0,259.22,128081.0,239.1265,239.1265,236.6318,237.7507,128081.0
2020-11-10 09:45:00,259.24,263.14,259.01,263.02,61069.0,237.7691,241.3461,237.5581,241.236,61069.0
2020-11-10 09:50:00,262.88,264.18,262.46,263.69,39475.0,241.1076,242.2999,240.7224,241.8505,39475.0
2020-11-10 09:55:00,263.82,264.96,263.44,264.75,49100.0,241.9697,243.0153,241.6212,242.8227,49100.0
2020-11-10 10:00:00,264.57,266.42,264.19,266.26,35970.0,242.6576,244.3544,242.3091,244.2077,35970.0
2020-11-10 10:05:00,266.21,266.29,264.16,264.91,32657.0,244.1618,244.2352,242.2816,242.9695,32657.0
2020-11-10 10:10:00,265.08,265.55,263.26,263.36,31861.0,243.1254,243.5565,241.4561,241.5478,31861.0
2020-11-10 10:15:00,263.52,264.29,263.0,264.26,38902.0,241.6946,242.4008,241.2177,242.3733,38902.0
2020-11-10 10:20:00,263.95,264.19,263.0,263.57,14428.0,242.089,242.3091,241.2177,241.7404,14428.0
2020-11-10 10:25:00,263.44,263.44,261.62,262.88,32159.0,241.6212,241.6212,239.952,241.1076,32159.0
2020-11-10 10:30:00,262.76,263.35,262.34,262.87,31959.0,240.9975,241.5387,240.6123,241.0984,31959.0
2020-11-10 10:35:00,262.76,263.09,262.02,263.09,15006.0,240.9975,241.3002,240.3188,241.3002,15006.0
2020-11-10 10:40:00,263.24,263.5,261.97,262.02,20719.0,241.4378,241.6762,240.273,240.3188,20719.0
2020-11-10 10:45:00,262.25,263.27,262.16,263.26,11265.0,240.5298,241.4653,240.4472,241.4561,11265.0
2020-11-10 10:50:00,263.31,264.31,263.0,264.25,20067.0,241.502,242.4192,241.2177,242.3641,20067.0
2020-11-10 10:55:00,264.31,264.57,263.3,263.5,15551.0,242.4192,242.6576,241.4928,241.6762,15551.0
2020-11-10 11:00:00,263.43,263.68,262.99,263.51,36163.0,241.612,241.8413,241.2085,241.6854,36163.0
2020-11-10 11:05:00,263.75,264.11,263.26,263.59,14721.0,241.9055,242.2357,241.4561,241.7588,14721.0
2020-11-10 11:10:00,263.57,264.25,263.36,263.88,12984.0,241.7404,242.3641,241.5478,242.0248,12984.0
2020-11-10 11:15:00,263.8,263.8,263.2,263.54,10389.0,241.9514,241.9514,241.4011,241.7129,10389.0
2020-11-10 11:20:00,263.5,264.0,262.92,263.79,13284.0,241.6762,242.1348,241.1443,241.9422,13284.0
2020-11-10 11:25:00,263.86,264.94,263.78,264.71,16457.0,242.0064,242.997,241.9331,242.786,16457.0
2020-11-10 11:30:00,264.65,265.31,264.65,265.07,17608.0,242.731,243.3363,242.731,243.1162,17608.0
2020-11-10 11:35:00,265.0,266.37,264.67,266.0,24488.0,243.052,244.3085,242.7493,243.9692,24488.0
2020-11-10 11:40:00,266.23,267.2,266.16,267.04,32185.0,244.1801,245.0698,244.1159,244.9231,32185.0
2020-11-10 11:45:00,267.03,267.3,266.2,267.15,14293.0,244.9139,245.1615,244.1526,245.0239,14293.0
2020-11-10 11:50:00,267.24,267.46,266.76,267.31,22461.0,245.1065,245.3083,244.6662,245.1707,22461.0
2020-11-10 11:55:00,267.22,267.96,267.21,267.7,21622.0,245.0881,245.7669,245.079,245.5284,21622.0
2020-11-10 12:00:00,267.68,268.77,267.67,268.62,35784.0,245.51,246.5098,245.5009,246.3722,35784.0
2020-11-10 12:05:00,268.49,268.49,267.89,268.44,13264.0,246.253,246.253,245.7027,246.2071,13264.0
2020-11-10 12:10:00,268.25,268.73,268.21,268.48,20436.0,246.0328,246.4731,245.9962,246.2438,20436.0
2020-11-10 12:15:00,268.49,268.75,267.62,267.87,23679.0,246.253,246.4914,245.455,245.6843,23679.0
2020-11-10 12:20:00,267.82,267.82,267.01,267.36,12272.0,245.6385,245.6385,244.8955,245.2166,12272.0
2020-11-10 12:25:00,267.31,267.45,266.61,266.93,8922.0,245.1707,245.2991,244.5287,244.8222,8922.0
2020-11-10 12:30:00,266.93,266.96,266.52,266.7,12029.0,244.8222,244.8497,244.4461,244.6112,12029.0
2020-11-10 12:35:00,266.6,266.6,265.82,265.82,16281.0,244.5195,244.5195,243.8041,243.8041,16281.0
2020-11-10 12:40:00,265.91,267.0,265.87,266.37,9678.0,243.8866,244.8864,243.85,244.3085,9678.0
2020-11-10 12:45:00,266.37,266.79,266.01,266.16,17132.0,244.3085,244.6938,243.9784,244.1159,17132.0
2020-11-10 12:50:00,266.15,266.2,265.79,266.1,8373.0,244.1068,244.1526,243.7766,244.0609,8373.0
2020-11-10 12:55:00,266.23,266.46,265.65,265.8,8583.0,244.1801,244.3911,243.6482,243.7858,8583.0
2020-11-10 13:00:00,265.96,266.04,265.38,265.56,9798.0,243.9325,244.0059,243.4005,243.5656,9798.0
2020-11-10 13:05:00,265.41,265.66,265.23,265.24,9050.0,243.4281,243.6573,243.263,243.2721,9050.0
2020-11-10 13:10:00,265.44,265.69,264.86,264.92,22580.0,243.4556,243.6849,242.9236,242.9786,22580.0
2020-11-10 13:15:00,264.93,265.31,264.75,264.99,13783.0,242.9878,243.3363,242.8227,243.0428,13783.0
2020-11-10 13:20:00,265.05,265.09,263.77,263.9,20148.0,243.0979,243.1346,241.9239,242.0431,20148.0
2020-11-10 13:25:00,263.94,264.24,263.8,264.23,30761.0,242.0798,242.355,241.9514,242.3458,30761.0
2020-11-10 13:30:00,264.19,264.37,263.53,263.67,30363.0,242.3091,242.4742,241.7038,241.8322,30363.0
2020-11-10 13:35:00,263.87,264.78,263.86,264.55,12821.0,242.0156,242.8502,242.0064,242.6393,12821.0
2020-11-10 13:40:00,264.55,265.02,264.55,264.95,14574.0,242.6393,243.0704,242.6393,243.0062,14574.0
2020-11-10 13:45:00,264.97,264.98,264.59,264.65,8008.0,243.0245,243.0337,242.676,242.731,8008.0
2020-11-10 13:50:00,264.72,265.69,264.67,265.69,28466.0,242.7952,243.6849,242.7493,243.6849,28466.0
2020-11-10 13:55:00,265.7,265.9,265.35,265.77,14970.0,243.694,243.8775,243.373,243.7582,14970.0
2020-11-10 14:00:00,265.77,265.95,265.24,265.29,15022.0,243.7582,243.9233,243.2721,243.318,15022.0
2020-11-10 14:05:00,265.38,266.06,265.31,266.0,9383.0,243.4005,244.0242,243.3363,243.9692,9383.0
2020-11-10 14:10:00,266.05,266.1,264.87,265.58,11522.0,244.015,244.0609,242.9328,243.584,11522.0
2020-11-10 14:15:00,265.69,265.88,265.01,265.35,14899.0,243.6849,243.8591,243.0612,243.373,14899.0
2020-11-10 14:20:00,265.45,265.63,264.97,265.52,13424.0,243.4647,243.6298,243.0245,243.5289,13424.0
2020-11-10 14:25:00,265.79,265.98,264.7,265.13,13400.0,243.7766,243.9508,242.7769,243.1712,13400.0
2020-11-10 14:30:00,265.31,266.21,265.13,265.81,15895.0,243.3363,244.1618,243.1712,243.7949,15895.0
2020-11-10 14:35:00,265.85,266.49,265.37,266.45,7110.0,243.8316,244.4186,243.3914,244.3819,7110.0
2020-11-10 14:40:00,266.46,266.88,266.11,266.28,9745.0,244.3911,244.7763,244.0701,244.226,9745.0
2020-11-10 14:45:00,266.21,267.0,266.21,266.64,14853.0,244.1618,244.8864,244.1618,244.5562,14853.0
2020-11-10 14:50:00,266.57,267.15,266.53,266.93,12275.0,244.492,245.0239,244.4553,244.8222,12275.0
2020-11-10 14:55:00,266.99,267.5,266.91,267.18,11628.0,244.8772,245.345,244.8038,245.0515,11628.0
2020-11-10 15:00:00,267.02,267.31,266.65,266.67,12820.0,244.9047,245.1707,244.5654,244.5837,12820.0
2020-11-10 15:05:00,266.62,266.89,266.17,266.66,12580.0,244.5378,244.7855,244.1251,244.5745,12580.0
2020-11-10 15:10:00,266.68,267.05,266.42,266.57,27158.0,244.5929,244.9322,244.3544,244.492,27158.0
2020-11-10 15:15:00,266.66,267.43,266.46,266.99,11205.0,244.5745,245.2808,244.3911,244.8772,11205.0
2020-11-10 15:20:00,267.13,267.26,266.48,266.67,18857.0,245.0056,245.1248,244.4094,244.5837,18857.0
2020-11-10 15:25:00,266.67,266.9,266.27,266.88,20383.0,244.5837,244.7946,244.2168,244.7763,20383.0
2020-11-10 15:30:00,266.79,266.85,265.84,266.03,19429.0,244.6938,244.7488,243.8224,243.9967,19429.0
2020-11-10 15:35:00,266.13,266.13,264.94,264.94,29598.0,244.0884,244.0884,242.997,242.997,29598.0
2020-11-10 15:40:00,264.94,266.31,264.9,266.15,29072.0,242.997,244.2535,242.9603,244.1068,29072.0
2020-11-10 15:45:00,266.22,266.7,266.08,266.65,16132.0,244.171,244.6112,244.0426,244.5654,16132.0
2020-11-10 15:50:00,266.83,267.33,266.65,267.24,36550.0,244.7304,245.189,244.5654,245.1065,36550.0
2020-11-10 15:55:00,267.25,267.34,266.68,267.27,111290.0,245.1157,245.1982,244.5929,245.134,111290.0
2020-11-11 09:30:00,271.17,271.17,268.95,269.31,85029.0,248.711,248.711,246.6749,247.005,85029.0
2020-11-11 09:35:00,269.08,271.31,268.3,270.52,41873.0,246.7941,248.8394,246.0787,248.1148,41873.0
2020-11-11 09:40:00,270.69,271.13,269.0,269.0,24159.0,248.2708,248.6743,246.7207,246.7207,24159.0
2020-11-11 09:45:00,269.07,269.12,267.39,267.39,34523.0,246.7849,246.8308,245.2441,245.2441,34523.0
2020-11-11 09:50:00,267.61,268.8,267.33,267.75,20147.0,245.4458,246.5373,245.189,245.5742,20147.0
2020-11-11 09:55:00,267.83,268.3,266.62,266.85,32672.0,245.6476,246.0787,244.5378,244.7488,32672.0
2020-11-11 10:00:00,267.12,267.27,266.0,266.21,31395.0,244.9964,245.134,243.9692,244.1618,31395.0
2020-11-11 10:05:00,266.18,267.77,266.18,267.57,11204.0,244.1343,245.5926,244.1343,245.4092,11204.0
2020-11-11 10:10:00,267.63,268.32,266.33,267.75,18620.0,245.4642,246.097,244.2719,245.5742,18620.0
2020-11-11 10:15:00,267.88,268.18,267.07,267.09,14280.0,245.6935,245.9686,244.9506,244.9689,14280.0
2020-11-11 10:20:00,267.16,268.26,267.0,267.88,21369.0,245.0331,246.042,244.8864,245.6935,21369.0
2020-11-11 10:25:00,267.74,268.27,267.73,268.17,16097.0,245.5651,246.0512,245.5559,245.9595,16097.0
2020-11-11 10:30:00,268.35,268.75,268.22,268.23,18031.0,246.1246,246.4914,246.0053,246.0145,18031.0
2020-11-11 10:35:00,268.41,268.72,268.09,268.69,9315.0,246.1796,246.4639,245.8861,246.4364,9315.0
2020-11-11 10:40:00,268.62,269.19,268.51,268.86,9760.0,246.3722,246.895,246.2713,246.5923,9760.0
2020-11-11 10:45:00,268.86,268.86,268.04,268.38,7290.0,246.5923,246.5923,245.8402,246.1521,7290.0
2020-11-11 10:50:00,268.37,268.49,267.4,267.44,7440.0,246.1429,246.253,245.2532,245.2899,7440.0
2020-11-11 10:55:00,267.38,268.0,267.38,267.96,7237.0,245.2349,245.8035,245.2349,245.7669,7237.0
2020-11-11 11:00:00,267.89,268.68,267.71,268.44,12776.0,245.7027,246.4272,245.5376,246.2071,12776.0
2020-11-11 11:05:00,268.48,268.7,268.09,268.16,12043.0,246.2438,246.4456,245.8861,245.9503,12043.0
2020-11-11 11:10:00,268.03,268.68,268.03,268.59,15618.0,245.8311,246.4272,245.8311,246.3447,15618.0
2020-11-11 11:15:00,268.51,268.6,268.14,268.39,12549.0,246.2713,246.3539,245.9319,246.1612,12549.0
2020-11-11 11:20:00,268.47,268.49,267.98,268.03,12010.0,246.2346,246.253,245.7852,245.8311,12010.0
2020-11-11 11:25:00,268.01,268.28,267.97,268.05,12464.0,245.8127,246.0604,245.776,245.8494,12464.0
2020-11-11 11:30:00,268.1,268.12,267.58,267.96,12457.0,245.8953,245.9136,245.4183,245.7669,12457.0
2020-11-11 11:35:00,268.0,268.07,267.52,267.86,5897.0,245.8035,245.8677,245.3633,245.6751,5897.0
2020-11-11 11:40:00,267.86,268.1,267.78,268.0,7471.0,245.6751,245.8953,245.6018,245.8035,7471.0
2020-11-11 11:45:00,268.0,268.04,267.56,267.56,10301.0,245.8035,245.8402,245.4,245.4,10301.0
2020-11-11 11:50:00,267.65,267.94,267.51,267.84,26904.0,245.4825,245.7485,245.3541,245.6568,26904.0
2020-11-11 11:55:00,267.95,268.38,267.72,268.38,37570.0,245.7577,246.1521,245.5467,246.1521,37570.0
2020-11-11 12:00:00,268.4,268.4,267.85,268.01,5973.0,246.1704,246.1704,245.666,245.8127,5973.0
2020-11-11 12:05:00,267.86,268.58,267.86,268.4,7614.0,245.6751,246.3355,245.6751,246.1704,7614.0
2020-11-11 12:10:00,268.44,268.47,268.17,268.47,2480.0,246.2071,246.2346,245.9595,246.2346,2480.0
2020-11-11 12:15:00,268.32,268.59,268.27,268.38,10624.0,246.097,246.3447,246.0512,246.1521,10624.0
2020-11-11 12:20:00,268.34,268.36,267.5,267.59,16507.0,246.1154,246.1337,245.345,245.4275,16507.0
2020-11-11 12:25:00,267.71,268.0,267.57,267.58,13341.0,245.5376,245.8035,245.4092,245.4183,13341.0
2020-11-11 12:30:00,267.63,267.84,267.26,267.48,13020.0,245.4642,245.6568,245.1248,245.3266,13020.0
2020-11-11 12:35:00,267.45,267.6,267.18,267.18,22057.0,245.2991,245.4367,245.0515,245.0515,22057.0
2020-11-11 12:40:00,267.19,267.32,266.94,266.99,11467.0,245.0606,245.1799,244.8313,244.8772,11467.0
2020-11-11 12:45:00,267.0,267.86,267.0,267.75,13231.0,244.8864,245.6751,244.8864,245.5742,13231.0
2020-11-11 12:50:00,267.73,268.52,267.72,268.41,13942.0,245.5559,246.2805,245.5467,246.1796,13942.0
2020-11-11 12:55:00,268.41,268.63,268.12,268.2,10153.0,246.1796,246.3814,245.9136,245.987,10153.0
2020-11-11 13:00:00,268.35,268.51,268.19,268.19,8928.0,246.1246,246.2713,245.9778,245.9778,8928.0
2020-11-11 13:05:00,268.13,268.4,268.13,268.36,5786.0,245.9228,246.1704,245.9228,246.1337,5786.0
2020-11-11 13:10:00,268.31,268.45,267.48,267.53,21475.0,246.0879,246.2163,245.3266,245.3725,21475.0
2020-11-11 13:15:00,267.59,267.89,267.59,267.78,10144.0,245.4275,245.7027,245.4275,245.6018,10144.0
2020-11-11 13:20:00,267.81,267.83,267.16,267.72,21407.0,245.6293,245.6476,245.0331,245.5467,21407.0
2020-11-11 13:25:00,267.56,267.7,267.26,267.69,12908.0,245.4,245.5284,245.1248,245.5192,12908.0
2020-11-11 13:30:00,267.7,267.83,267.26,267.31,7204.0,245.5284,245.6476,245.1248,245.1707,7204.0
2020-11-11 13:35:00,267.34,267.74,267.3,267.43,7709.0,245.1982,245.5651,245.1615,245.2808,7709.0
2020-11-11 13:40:00,267.46,267.59,267.31,267.38,14552.0,245.3083,245.4275,245.1707,245.2349,14552.0
2020-11-11 13:45:00,267.42,267.58,267.26,267.41,4421.0,245.2716,245.4183,245.1248,245.2624,4421.0
2020-11-11 13:50:00,267.32,267.78,267.32,267.74,8568.0,245.1799,245.6018,245.1799,245.5651,8568.0
2020-11-11 13:55:00,267.74,267.89,267.48,267.65,11931.0,245.5651,245.7027,245.3266,245.4825,11931.0
2020-11-11 14:00:00,267.76,268.23,267.76,268.15,9049.0,245.5834,246.0145,245.5834,245.9411,9049.0
2020-11-11 14:05:00,268.24,268.42,268.0,268.15,19082.0,246.0237,246.1888,245.8035,245.9411,19082.0
2020-11-11 14:10:00,268.2,268.75,268.2,268.59,8484.0,245.987,246.4914,245.987,246.3447,8484.0
2020-11-11 14:15:00,268.52,268.63,268.03,268.53,7867.0,246.2805,246.3814,245.8311,246.2896,7867.0
2020-11-11 14:20:00,268.53,268.53,268.0,268.23,8246.0,246.2896,246.2896,245.8035,246.0145,8246.0
2020-11-11 14:25:00,268.33,268.37,267.57,267.7,9553.0,246.1062,246.1429,245.4092,245.5284,9553.0
2020-11-11 14:30:00,267.73,268.06,267.31,267.65,12918.0,245.5559,245.8586,245.1707,245.4825,12918.0
2020-11-11 14:35:00,267.64,267.95,267.64,267.78,8988.0,245.4734,245.7577,245.4734,245.6018,8988.0
2020-11-11 14:40:00,267.8,268.02,267.44,268.02,5664.0,245.6201,245.8219,245.2899,245.8219,5664.0
2020-11-11 14:45:00,268.04,268.06,266.81,267.15,10175.0,245.8402,245.8586,244.7121,245.0239,10175.0
2020-11-11 14:50:00,267.14,267.38,266.7,267.09,15273.0,245.0148,245.2349,244.6112,244.9689,15273.0
2020-11-11 14:55:00,267.09,267.5,267.08,267.33,9805.0,244.9689,245.345,244.9597,245.189,9805.0
2020-11-11 15:00:00,267.35,267.39,267.08,267.09,8845.0,245.2074,245.2441,244.9597,244.9689,8845.0
2020-11-11 15:05:00,267.0,267.22,266.88,267.15,10220.0,244.8864,245.0881,244.7763,245.0239,10220.0
2020-11-11 15:10:00,267.09,267.37,267.09,267.36,4254.0,244.9689,245.2257,244.9689,245.2166,4254.0
2020-11-11 15:15:00,267.32,267.41,267.1,267.19,8863.0,245.1799,245.2624,244.9781,245.0606,8863.0
2020-11-11 15:20:00,267.15,267.16,266.62,266.9,10976.0,245.0239,245.0331,244.5378,244.7946,10976.0
2020-11-11 15:25:00,267.06,267.17,266.76,266.81,9407.0,244.9414,245.0423,244.6662,244.7121,9407.0
2020-11-11 15:30:00,266.7,267.02,266.59,266.92,9590.0,244.6112,244.9047,244.5103,244.813,9590.0
2020-11-11 15:35:00,266.85,267.2,266.72,267.07,14215.0,244.7488,245.0698,244.6296,244.9506,14215.0
2020-11-11 15:40:00,267.13,267.56,266.8,267.45,20039.0,245.0056,245.4,244.7029,245.2991,20039.0
2020-11-11 15:45:00,267.51,267.51,267.04,267.23,21796.0,245.3541,245.3541,244.9231,245.0973,21796.0
2020-11-11 15:50:00,267.31,267.9,266.8,267.68,30287.0,245.1707,245.7118,244.7029,245.51,30287.0
2020-11-11 15:55:00,267.57,268.03,267.27,267.8,74466.0,245.4092,245.8311,245.134,245.6201,74466.0
2020-11-12 09:30:00,269.23,269.99,268.32,269.38,68230.0,246.9317,247.6287,246.097,247.0692,68230.0
2020-11-12 09:35:00,269.12,269.85,268.56,268.79,18561.0,246.8308,247.5003,246.3172,246.5281,18561.0
2020-11-12 09:40:00,268.97,269.17,267.37,267.5,30851.0,246.6932,246.8766,245.2257,245.345,30851.0
2020-11-12 09:45:00,267.51,268.47,267.24,267.45,12374.0,245.3541,246.2346,245.1065,245.2991,12374.0
2020-11-12 09:50:00,267.41,267.9,267.21,267.48,17290.0,245.2624,245.7118,245.079,245.3266,17290.0
2020-11-12 09:55:00,267.37,268.37,266.86,268.04,31592.0,245.2257,246.1429,244.758,245.8402,31592.0
2020-11-12 10:00:00,268.13,268.37,267.23,268.37,18236.0,245.9228,246.1429,245.0973,246.1429,18236.0
2020-11-12 10:05:00,268.5,268.87,268.39,268.82,18322.0,246.2621,246.6015,246.1612,246.5556,18322.0
2020-11-12 10:10:00,268.93,269.76,268.83,269.47,17690.0,246.6565,247.4178,246.5648,247.1518,17690.0
2020-11-12 10:15:00,269.48,269.6,269.06,269.06,13618.0,247.161,247.271,246.7758,246.7758,13618.0
2020-11-12 10:20:00,269.13,269.54,268.63,268.82,12901.0,246.84,247.216,246.3814,246.5556,12901.0
2020-11-12 10:25:00,268.95,269.24,268.57,268.74,8182.0,246.6749,246.9408,246.3263,246.4823,8182.0
2020-11-12 10:30:00,268.67,269.38,268.47,269.3,30995.0,246.4181,247.0692,246.2346,246.9959,30995.0
2020-11-12 10:35:00,269.24,269.9,269.24,269.9,11164.0,246.9408,247.5462,246.9408,247.5462,11164.0
2020-11-12 10:40:00,269.78,270.06,269.67,269.89,19730.0,247.4361,247.6929,247.3352,247.537,19730.0
2020-11-12 10:45:00,269.98,270.25,269.8,270.21,11281.0,247.6196,247.8672,247.4545,247.8305,11281.0
2020-11-12 10:50:00,270.21,270.36,270.08,270.32,8874.0,247.8305,247.9681,247.7113,247.9314,8874.0
2020-11-12 10:55:00,270.34,270.61,270.26,270.28,8936.0,247.9497,248.1974,247.8764,247.8947,8936.0
2020-11-12 11:00:00,270.23,270.23,269.21,269.36,19324.0,247.8488,247.8488,246.9133,247.0509,19324.0
2020-11-12 11:05:00,269.36,270.37,269.21,270.37,18719.0,247.0509,247.9773,246.9133,247.9773,18719.0
2020-11-12 11:10:00,270.52,270.89,270.2,270.72,22684.0,248.1148,248.4542,247.8213,248.2983,22684.0
2020-11-12 11:15:00,270.59,270.65,270.06,270.65,9959.0,248.179,248.2341,247.6929,248.2341,9959.0
2020-11-12 11:20:00,270.65,270.81,270.5,270.53,12072.0,248.2341,248.3808,248.0965,248.124,12072.0
2020-11-12 11:25:00,270.57,270.62,270.09,270.22,7903.0,248.1607,248.2065,247.7204,247.8397,7903.0
2020-11-12 11:30:00,270.29,270.41,270.13,270.13,8674.0,247.9039,248.0139,247.7571,247.7571,8674.0
2020-11-12 11:35:00,270.13,270.64,270.13,270.42,5705.0,247.7571,248.2249,247.7571,248.0231,5705.0
2020-11-12 11:40:00,270.22,270.23,269.7,269.88,13257.0,247.8397,247.8488,247.3627,247.5278,13257.0
2020-11-12 11:45:00,269.93,270.26,269.93,270.04,7953.0,247.5737,247.8764,247.5737,247.6746,7953.0
2020-11-12 11:50:00,269.95,270.05,269.83,269.99,8087.0,247.592,247.6838,247.482,247.6287,8087.0
2020-11-12 11:55:00,269.93,270.0,269.62,269.8,6870.0,247.5737,247.6379,247.2894,247.4545,6870.0
2020-11-12 12:00:00,269.8,269.81,269.55,269.8,6536.0,247.4545,247.4636,247.2252,247.4545,6536.0
2020-11-12 12:05:00,269.7,269.77,269.21,269.24,8479.0,247.3627,247.4269,246.9133,246.9408,8479.0
2020-11-12 12:10:00,269.29,269.63,269.15,269.63,9442.0,246.9867,247.2985,246.8583,247.2985,9442.0
2020-11-12 12:15:00,269.53,269.53,269.06,269.16,5155.0,247.2068,247.2068,246.7758,246.8675,5155.0
2020-11-12 12:20:00,269.17,269.35,268.93,269.04,4703.0,246.8766,247.0417,246.6565,246.7574,4703.0
2020-11-12 12:25:00,268.99,268.99,268.2,268.2,10232.0,246.7115,246.7115,245.987,245.987,10232.0
2020-11-12 12:30:00,268.2,268.61,268.18,268.3,9886.0,245.987,246.363,245.9686,246.0787,9886.0
2020-11-12 12:35:00,268.3,268.6,268.11,268.14,10680.0,246.0787,246.3539,245.9044,245.9319,10680.0
2020-11-12 12:40:00,268.07,268.07,267.59,267.74,12928.0,245.8677,245.8677,245.4275,245.5651,12928.0
2020-11-12 12:45:00,267.71,267.86,266.95,267.02,17707.0,245.5376,245.6751,244.8405,244.9047,17707.0
2020-11-12 12:50:00,267.13,267.88,267.06,267.8,8085.0,245.0056,245.6935,244.9414,245.6201,8085.0
2020-11-12 12:55:00,267.82,267.84,267.49,267.62,5629.0,245.6385,245.6568,245.3358,245.455,5629.0
2020-11-12 13:00:00,267.63,267.69,267.28,267.32,10439.0,245.4642,245.5192,245.1432,245.1799,10439.0
2020-11-12 13:05:00,267.35,267.42,266.8,266.86,14454.0,245.2074,245.2716,244.7029,244.758,14454.0
2020-11-12 13:10:00,266.86,266.99,266.19,266.95,12541.0,244.758,244.8772,244.1435,244.8405,12541.0
2020-11-12 13:15:00,266.87,266.88,266.0,266.31,15712.0,244.7671,244.7763,243.9692,244.2535,15712.0
2020-11-12 13:20:00,266.25,267.01,266.0,266.04,11720.0,244.1985,244.8955,243.9692,244.0059,11720.0
2020-11-12 13:25:00,266.05,266.86,265.67,265.79,12048.0,244.015,244.758,243.6665,243.7766,12048.0
2020-11-12 13:30:00,265.79,265.94,265.57,265.88,18055.0,243.7766,243.9142,243.5748,243.8591,18055.0
2020-11-12 13:35:00,265.88,266.6,265.81,266.46,16454.0,243.8591,244.5195,243.7949,244.3911,16454.0
2020-11-12 13:40:00,266.62,266.75,266.06,266.25,30923.0,244.5378,244.6571,244.0242,244.1985,30923.0
2020-11-12 13:45:00,266.22,266.4,265.95,266.04,10341.0,244.171,244.3361,243.9233,244.0059,10341.0
2020-11-12 13:50:00,266.02,266.6,266.01,266.45,13392.0,243.9875,244.5195,243.9784,244.3819,13392.0
2020-11-12 13:55:00,266.41,266.51,266.0,266.14,15438.0,244.3452,244.437,243.9692,244.0976,15438.0
2020-11-12 14:00:00,266.09,266.7,266.08,266.17,10900.0,244.0517,244.6112,244.0426,244.1251,10900.0
2020-11-12 14:05:00,266.22,266.33,265.65,265.88,25800.0,244.171,244.2719,243.6482,243.8591,25800.0
2020-11-12 14:10:00,265.94,266.2,265.42,265.42,12780.0,243.9142,244.1526,243.4372,243.4372,12780.0
2020-11-12 14:15:00,265.52,265.64,265.46,265.59,6515.0,243.5289,243.639,243.4739,243.5931,6515.0
2020-11-12 14:20:00,265.6,266.01,265.36,265.58,7405.0,243.6023,243.9784,243.3822,243.584,7405.0
2020-11-12 14:25:00,265.57,265.92,265.54,265.71,5654.0,243.5748,243.8958,243.5473,243.7032,5654.0
2020-11-12 14:30:00,265.57,266.23,265.5,265.69,9074.0,243.5748,244.1801,243.5106,243.6849,9074.0
2020-11-12 14:35:00,265.64,266.06,265.56,265.64,7728.0,243.639,244.0242,243.5656,243.639,7728.0
2020-11-12 14:40:00,265.54,265.61,264.95,265.16,36037.0,243.5473,243.6115,243.0062,243.1988,36037.0
2020-11-12 14:45:00,265.15,265.45,265.02,265.09,22016.0,243.1896,243.4647,243.0704,243.1346,22016.0
2020-11-12 14:50:00,265.09,265.16,264.55,264.85,25444.0,243.1346,243.1988,242.6393,242.9144,25444.0
2020-11-12 14:55:00,264.8,264.95,264.27,264.46,23785.0,242.8686,243.0062,242.3825,242.5567,23785.0
2020-11-12 15:00:00,264.41,264.7,264.28,264.38,12341.0,242.5109,242.7769,242.3916,242.4834,12341.0
2020-11-12 15:05:00,264.28,264.43,263.99,264.43,14069.0,242.3916,242.5292,242.1257,242.5292,14069.0
2020-11-12 15:10:00,264.48,265.0,264.47,264.85,8336.0,242.5751,243.052,242.5659,242.9144,8336.0
2020-11-12 15:15:00,264.81,265.4,264.67,265.35,13768.0,242.8777,243.4189,242.7493,243.373,13768.0
2020-11-12 15:20:00,265.44,265.56,265.06,265.18,9093.0,243.4556,243.5656,243.107,243.2171,9093.0
2020-11-12 15:25:00,265.31,265.4,265.02,265.19,12375.0,243.3363,243.4189,243.0704,243.2263,12375.0
2020-11-12 15:30:00,265.17,265.21,264.62,264.9,17104.0,243.2079,243.2446,242.7035,242.9603,17104.0
2020-11-12 15:35:00,264.83,265.36,264.53,265.36,13181.0,242.8961,243.3822,242.6209,243.3822,13181.0
2020-11-12 15:40:00,265.31,265.64,265.31,265.5,12626.0,243.3363,243.639,243.3363,243.5106,12626.0
2020-11-12 15:45:00,265.55,265.92,265.26,265.86,21740.0,243.5565,243.8958,243.2905,243.8408,21740.0
2020-11-12 15:50:00,265.92,266.6,265.83,266.57,22871.0,243.8958,244.5195,243.8133,244.492,22871.0
2020-11-12 15:55:00,266.59,267.28,266.2,267.16,59759.0,244.5103,245.1432,244.1526,245.0331,59759.0
2020-11-13 09:30:00,267.99,269.44,267.99,269.0,35386.0,245.7944,247.1243,245.7944,246.7207,35386.0
2020-11-13 09:35:00,268.96,270.38,268.69,269.92,17282.0,246.684,247.9864,246.4364,247.5645,17282.0
2020-11-13 09:40:00,269.8,270.69,269.53,270.69,28174.0,247.4545,248.2708,247.2068,248.2708,28174.0
2020-11-13 09:45:00,270.67,271.91,270.21,271.91,28581.0,248.2524,249.3897,247.8305,249.3897,28581.0
2020-11-13 09:50:00,271.95,272.45,271.43,271.59,26604.0,249.4264,249.885,248.9495,249.0962,26604.0
2020-11-13 09:55:00,271.6,272.65,271.6,272.65,19474.0,249.1054,250.0684,249.1054,250.0684,19474.0
2020-11-13 10:00:00,272.69,272.85,272.08,272.28,22871.0,250.1051,250.2519,249.5456,249.7291,22871.0
2020-11-13 10:05:00,272.3,273.38,272.09,273.36,27943.0,249.7474,250.738,249.5548,250.7196,27943.0
2020-11-13 10:10:00,273.29,273.45,272.51,273.01,23223.0,250.6554,250.8022,249.94,250.3986,23223.0
2020-11-13 10:15:00,273.0,273.07,271.56,272.12,31832.0,250.3894,250.4536,249.0687,249.5823,31832.0
2020-11-13 10:20:00,271.96,272.52,271.72,272.43,16564.0,249.4356,249.9492,249.2154,249.8666,16564.0
2020-11-13 10:25:00,272.47,273.5,272.46,273.37,14678.0,249.9033,250.848,249.8942,250.7288,14678.0
2020-11-13 10:30:00,273.29,273.59,271.88,272.02,20518.0,250.6554,250.9306,249.3622,249.4906,20518.0
2020-11-13 10:35:00,271.95,272.35,271.7,272.34,23337.0,249.4264,249.7933,249.1971,249.7841,23337.0
2020-11-13 10:40:00,272.22,273.17,272.18,273.0,10387.0,249.674,250.5454,249.6373,250.3894,10387.0
2020-11-13 10:45:00,273.08,273.72,272.87,273.06,20069.0,250.4628,251.0498,250.2702,250.4445,20069.0
2020-11-13 10:50:00,273.0,273.13,272.05,272.06,13967.0,250.3894,250.5087,249.5181,249.5273,13967.0
2020-11-13 10:55:00,271.88,271.88,271.11,271.4,14396.0,249.3622,249.3622,248.656,248.9219,14396.0
2020-11-13 11:00:00,271.45,271.51,270.54,270.55,20803.0,248.9678,249.0228,248.1332,248.1423,20803.0
2020-11-13 11:05:00,270.6,271.67,270.59,271.27,7854.0,248.1882,249.1696,248.179,248.8027,7854.0
2020-11-13 11:10:00,271.3,271.47,271.1,271.35,10410.0,248.8302,248.9861,248.6468,248.8761,10410.0
2020-11-13 11:15:00,271.33,272.01,271.32,271.81,3924.0,248.8577,249.4814,248.8486,249.298,3924.0
2020-11-13 11:20:00,271.79,271.8,271.44,271.79,4783.0,249.2796,249.2888,248.9586,249.2796,4783.0
2020-11-13 11:25:00,271.75,272.24,271.44,272.0,6911.0,249.243,249.6924,248.9586,249.4723,6911.0
2020-11-13 11:30:00,272.18,272.18,271.43,271.48,4502.0,249.6373,249.6373,248.9495,248.9953,4502.0
2020-11-13 11:35:00,271.53,271.83,271.43,271.65,6920.0,249.0412,249.3163,248.9495,249.1512,6920.0
2020-11-13 11:40:00,271.64,271.82,271.43,271.45,8818.0,249.1421,249.3072,248.9495,248.9678,8818.0
2020-11-13 11:45:00,271.53,271.82,271.5,271.69,4811.0,249.0412,249.3072,249.0137,249.1879,4811.0
2020-11-13 11:50:00,271.69,271.78,271.57,271.69,11598.0,249.1879,249.2705,249.0779,249.1879,11598.0
2020-11-13 11:55:00,271.69,271.88,271.08,271.77,15805.0,249.1879,249.3622,248.6285,249.2613,15805.0
2020-11-13 12:00:00,271.96,272.2,271.65,272.2,8542.0,249.4356,249.6557,249.1512,249.6557,8542.0
2020-11-13 12:05:00,272.23,272.32,271.97,272.13,5079.0,249.6832,249.7658,249.4447,249.5915,5079.0
2020-11-13 12:10:00,272.03,272.03,271.41,271.5,7584.0,249.4998,249.4998,248.9311,249.0137,7584.0
2020-11-13 12:15:00,271.47,271.72,271.25,271.57,5316.0,248.9861,249.2154,248.7844,249.0779,5316.0
2020-11-13 12:20:00,271.5,271.56,271.32,271.51,2701.0,249.0137,249.0687,248.8486,249.0228,2701.0
2020-11-13 12:25:00,271.51,271.97,271.34,271.35,4664.0,249.0228,249.4447,248.8669,248.8761,4664.0
2020-11-13 12:30:00,271.42,271.68,271.28,271.65,22243.0,248.9403,249.1788,248.8119,249.1512,22243.0
2020-11-13 12:35:00,271.64,272.0,271.52,271.95,3862.0,249.1421,249.4723,249.032,249.4264,3862.0
2020-11-13 12:40:00,271.96,272.11,271.72,271.72,3179.0,249.4356,249.5731,249.2154,249.2154,3179.0
2020-11-13 12:45:00,271.67,272.09,271.67,272.07,5204.0,249.1696,249.5548,249.1696,249.5365,5204.0
2020-11-13 12:50:00,272.01,272.2,271.94,272.06,3986.0,249.4814,249.6557,249.4172,249.5273,3986.0
2020-11-13 12:55:00,272.03,272.36,271.95,272.36,2674.0,249.4998,249.8024,249.4264,249.8024,2674.0
2020-11-13 13:00:00,272.35,272.47,272.15,272.34,5584.0,249.7933,249.9033,249.6098,249.7841,5584.0
2020-11-13 13:05:00,272.37,272.78,272.37,272.73,4103.0,249.8116,250.1877,249.8116,250.1418,4103.0
2020-11-13 13:10:00,272.69,272.97,272.43,272.43,9599.0,250.1051,250.3619,249.8666,249.8666,9599.0
2020-11-13 13:15:00,272.43,272.48,272.0,272.47,4660.0,249.8666,249.9125,249.4723,249.9033,4660.0
2020-11-13 13:20:00,272.48,272.54,272.12,272.54,4557.0,249.9125,249.9675,249.5823,249.9675,4557.0
2020-11-13 13:25:00,272.48,272.78,272.26,272.6,7114.0,249.9125,250.1877,249.7107,250.0226,7114.0
2020-11-13 13:30:00,272.61,272.72,272.02,272.12,8449.0,250.0317,250.1326,249.4906,249.5823,8449.0
2020-11-13 13:35:00,272.15,272.25,271.9,272.11,9029.0,249.6098,249.7015,249.3805,249.5731,9029.0
2020-11-13 13:40:00,271.93,272.12,271.58,272.12,20252.0,249.4081,249.5823,249.087,249.5823,20252.0
2020-11-13 13:45:00,272.12,272.34,271.88,272.34,8904.0,249.5823,249.7841,249.3622,249.7841,8904.0
2020-11-13 13:50:00,272.38,272.47,271.6,271.74,8750.0,249.8208,249.9033,249.1054,249.2338,8750.0
2020-11-13 13:55:00,271.64,272.23,271.52,271.76,5907.0,249.1421,249.6832,249.032,249.2521,5907.0
2020-11-13 14:00:00,271.85,272.25,271.78,271.9,7064.0,249.3347,249.7015,249.2705,249.3805,7064.0
2020-11-13 14:05:00,272.0,272.89,272.0,272.51,26668.0,249.4723,250.2885,249.4723,249.94,26668.0
2020-11-13 14:10:00,272.56,272.68,272.1,272.62,8701.0,249.9859,250.0959,249.564,250.0409,8701.0
2020-11-13 14:15:00,272.52,272.8,272.35,272.6,12497.0,249.9492,250.206,249.7933,250.0226,12497.0
2020-11-13 14:20:00,272.81,273.09,272.61,272.61,8863.0,250.2152,250.472,250.0317,250.0317,8863.0
2020-11-13 14:25:00,272.62,272.62,272.14,272.22,5139.0,250.0409,250.0409,249.6007,249.674,5139.0
2020-11-13 14:30:00,272.26,272.58,272.22,272.38,5899.0,249.7107,250.0042,249.674,249.8208,5899.0
2020-11-13 14:35:00,272.42,272.53,272.27,272.45,6930.0,249.8575,249.9584,249.7199,249.885,6930.0
2020-11-13 14:40:00,272.5,272.78,272.49,272.78,8475.0,249.9308,250.1877,249.9217,250.1877,8475.0
2020-11-13 14:45:00,272.77,273.0,272.31,272.33,4804.0,250.1785,250.3894,249.7566,249.7749,4804.0
2020-11-13 14:50:00,272.43,272.5,272.1,272.42,8354.0,249.8666,249.9308,249.564,249.8575,8354.0
2020-11-13 14:55:00,272.48,272.85,272.41,272.53,15557.0,249.9125,250.2519,249.8483,249.9584,15557.0
2020-11-13 15:00:00,272.51,272.68,271.86,272.0,11284.0,249.94,250.0959,249.3438,249.4723,11284.0
2020-11-13 15:05:00,271.92,272.26,271.69,271.8,14179.0,249.3989,249.7107,249.1879,249.2888,14179.0
2020-11-13 15:10:00,271.78,272.12,271.57,272.12,6617.0,249.2705,249.5823,249.0779,249.5823,6617.0
2020-11-13 15:15:00,272.06,272.17,271.44,271.97,5075.0,249.5273,249.6282,248.9586,249.4447,5075.0
2020-11-13 15:20:00,271.85,272.04,271.63,271.81,6641.0,249.3347,249.5089,249.1329,249.298,6641.0
2020-11-13 15:25:00,271.75,272.06,271.75,271.95,8728.0,249.243,249.5273,249.243,249.4264,8728.0
2020-11-13 15:30:00,271.82,272.5,271.75,272.5,15135.0,249.3072,249.9308,249.243,249.9308,15135.0
2020-11-13 15:35:00,272.58,272.61,272.26,272.4,11727.0,250.0042,250.0317,249.7107,249.8391,11727.0
2020-11-13 15:40:00,272.41,272.79,272.25,272.78,17847.0,249.8483,250.1968,249.7015,250.1877,17847.0
2020-11-13 15:45:00,272.74,272.81,272.27,272.57,18360.0,250.151,250.2152,249.7199,249.995,18360.0
2020-11-13 15:50:00,272.58,272.87,271.88,271.9,21180.0,250.0042,250.2702,249.3622,249.3805,21180.0
2020-11-13 15:55:00,271.88,272.22,271.78,271.89,57056.0,249.3622,249.674,249.2705,249.3714,57056.0
2020-11-16 09:30:00,273.52,273.98,270.5,270.52,74115.0,250.8664,251.2883,248.0965,248.1148,74115.0
2020-11-16 09:35:00,270.76,272.74,270.42,272.38,23631.0,248.335,250.151,248.0231,249.8208,23631.0
2020-11-16 09:40:00,272.45,272.63,270.86,271.05,14146.0,249.885,250.0501,248.4267,248.6009,14146.0
2020-11-16 09:45:00,271.2,273.0,270.79,272.92,18147.0,248.7385,250.3894,248.3625,250.3161,18147.0
2020-11-16 09:50:00,273.0,273.99,272.6,273.35,25809.0,250.3894,251.2974,250.0226,250.7104,25809.0
2020-11-16 09:55:00,273.33,276.0,273.33,275.69,43574.0,250.6921,253.141,250.6921,252.8566,43574.0
2020-11-16 10:00:00,275.8,277.38,275.22,277.31,40070.0,252.9575,254.4067,252.4256,254.3425,40070.0
2020-11-16 10:05:00,277.33,277.7,277.05,277.35,30602.0,254.3608,254.7002,254.104,254.3792,30602.0
2020-11-16 10:10:00,277.42,277.87,277.02,277.56,32616.0,254.4434,254.8561,254.0765,254.5718,32616.0
2020-11-16 10:15:00,277.73,278.54,277.65,277.95,33772.0,254.7277,255.4706,254.6543,254.9295,33772.0
2020-11-16 10:20:00,277.87,278.7,277.23,278.7,32449.0,254.8561,255.6173,254.2691,255.6173,32449.0
2020-11-16 10:25:00,278.71,278.77,277.55,277.82,28237.0,255.6265,255.6815,254.5626,254.8102,28237.0
2020-11-16 10:30:00,277.86,278.38,277.56,278.36,16787.0,254.8469,255.3238,254.5718,255.3055,16787.0
2020-11-16 10:35:00,278.37,278.96,278.3,278.4,12124.0,255.3147,255.8558,255.2505,255.3422,12124.0
2020-11-16 10:40:00,278.5,278.5,277.75,277.84,23500.0,255.4339,255.4339,254.746,254.8286,23500.0
2020-11-16 10:45:00,277.93,278.2,277.61,277.94,23519.0,254.9111,255.1588,254.6176,254.9203,23519.0
2020-11-16 10:50:00,278.03,278.14,277.55,277.73,16198.0,255.0028,255.1037,254.5626,254.7277,16198.0
2020-11-16 10:55:00,277.78,278.39,277.75,278.2,15758.0,254.7735,255.333,254.746,255.1588,15758.0
2020-11-16 11:00:00,278.2,278.59,278.12,278.5,13457.0,255.1588,255.5165,255.0854,255.4339,13457.0
2020-11-16 11:05:00,278.53,279.06,278.4,278.6,24667.0,255.4614,255.9475,255.3422,255.5256,24667.0
2020-11-16 11:10:00,278.59,279.69,278.52,279.69,21190.0,255.5165,256.5253,255.4523,256.5253,21190.0
2020-11-16 11:15:00,279.57,280.18,279.46,279.83,31459.0,256.4153,256.9748,256.3144,256.6538,31459.0
2020-11-16 11:20:00,279.77,280.66,279.77,280.09,21157.0,256.5987,257.415,256.5987,256.8922,21157.0
2020-11-16 11:25:00,280.09,280.82,279.81,280.17,20576.0,256.8922,257.5618,256.6354,256.9656,20576.0
2020-11-16 11:30:00,280.21,280.42,279.86,280.25,14802.0,257.0023,257.1949,256.6813,257.039,14802.0
2020-11-16 11:35:00,280.25,280.68,279.98,280.45,22424.0,257.039,257.4334,256.7913,257.2224,22424.0
2020-11-16 11:40:00,280.6,280.84,280.35,280.68,31293.0,257.36,257.5801,257.1307,257.4334,31293.0
2020-11-16 11:45:00,280.66,280.81,280.11,280.81,16362.0,257.415,257.5526,256.9106,257.5526,16362.0
2020-11-16 11:50:00,280.88,280.88,280.35,280.58,25117.0,257.6168,257.6168,257.1307,257.3416,25117.0
2020-11-16 11:55:00,280.58,280.83,280.34,280.4,16204.0,257.3416,257.5709,257.1215,257.1765,16204.0
2020-11-16 12:00:00,280.42,280.42,279.46,279.57,31204.0,257.1949,257.1949,256.3144,256.4153,31204.0
2020-11-16 12:05:00,279.55,279.63,279.33,279.63,15203.0,256.3969,256.4703,256.1952,256.4703,15203.0
2020-11-16 12:10:00,279.63,280.42,279.63,280.36,11404.0,256.4703,257.1949,256.4703,257.1399,11404.0
2020-11-16 12:15:00,280.39,280.41,279.62,279.63,12332.0,257.1674,257.1857,256.4611,256.4703,12332.0
2020-11-16 12:20:00,279.65,279.72,279.19,279.48,12194.0,256.4887,256.5529,256.0668,256.3327,12194.0
2020-11-16 12:25:00,279.45,279.66,278.95,279.06,11714.0,256.3052,256.4978,255.8466,255.9475,11714.0
2020-11-16 12:30:00,279.13,279.3,278.94,279.13,10726.0,256.0117,256.1676,255.8375,256.0117,10726.0
2020-11-16 12:35:00,279.12,279.42,278.88,278.97,10030.0,256.0026,256.2777,255.7824,255.865,10030.0
2020-11-16 12:40:00,278.97,279.63,278.91,279.3,13935.0,255.865,256.4703,255.8099,256.1676,13935.0
2020-11-16 12:45:00,279.29,279.64,278.81,279.61,8373.0,256.1585,256.4795,255.7182,256.452,8373.0
2020-11-16 12:50:00,279.39,279.56,278.93,279.0,8733.0,256.2502,256.4061,255.8283,255.8925,8733.0
2020-11-16 12:55:00,279.06,279.41,278.93,279.11,8472.0,255.9475,256.2685,255.8283,255.9934,8472.0
2020-11-16 13:00:00,279.07,279.17,278.78,278.91,7648.0,255.9567,256.0484,255.6907,255.8099,7648.0
2020-11-16 13:05:00,278.92,279.0,278.69,278.81,4422.0,255.8191,255.8925,255.6082,255.7182,4422.0
2020-11-16 13:10:00,278.93,279.09,278.92,278.92,6075.0,255.8283,255.975,255.8191,255.8191,6075.0
2020-11-16 13:15:00,279.07,279.13,278.71,278.75,8903.0,255.9567,256.0117,255.6265,255.6632,8903.0
2020-11-16 13:20:00,278.77,278.78,277.92,278.12,14711.0,255.6815,255.6907,254.9019,255.0854,14711.0
2020-11-16 13:25:00,278.14,278.14,277.8,277.82,5270.0,255.1037,255.1037,254.7919,254.8102,5270.0
2020-11-16 13:30:00,277.97,278.41,277.93,278.41,4608.0,254.9478,255.3514,254.9111,255.3514,4608.0
2020-11-16 13:35:00,278.41,278.42,278.0,278.24,6634.0,255.3514,255.3605,254.9753,255.1954,6634.0
2020-11-16 13:40:00,278.37,278.37,277.64,277.81,6001.0,255.3147,255.3147,254.6451,254.8011,6001.0
2020-11-16 13:45:00,277.81,278.15,277.73,278.02,6429.0,254.8011,255.1129,254.7277,254.9937,6429.0
2020-11-16 13:50:00,278.07,278.14,277.55,277.67,12451.0,255.0395,255.1037,254.5626,254.6726,12451.0
2020-11-16 13:55:00,277.75,277.9,277.5,277.82,7998.0,254.746,254.8836,254.5167,254.8102,7998.0
2020-11-16 14:00:00,277.77,277.91,277.37,277.61,8497.0,254.7644,254.8928,254.3975,254.6176,8497.0
2020-11-16 14:05:00,277.66,278.07,277.44,277.92,9320.0,254.6635,255.0395,254.4617,254.9019,9320.0
2020-11-16 14:10:00,277.92,278.11,277.8,277.99,7521.0,254.9019,255.0762,254.7919,254.9661,7521.0
2020-11-16 14:15:00,278.04,278.2,277.83,278.17,9037.0,255.012,255.1588,254.8194,255.1312,9037.0
2020-11-16 14:20:00,278.18,278.31,277.77,277.87,21117.0,255.1404,255.2596,254.7644,254.8561,21117.0
2020-11-16 14:25:00,277.87,278.28,277.82,278.24,5450.0,254.8561,255.2321,254.8102,255.1954,5450.0
2020-11-16 14:30:00,278.36,278.5,278.17,278.5,7736.0,255.3055,255.4339,255.1312,255.4339,7736.0
2020-11-16 14:35:00,278.5,278.99,278.28,278.75,6872.0,255.4339,255.8833,255.2321,255.6632,6872.0
2020-11-16 14:40:00,278.79,279.35,278.74,279.27,8521.0,255.6999,256.2135,255.654,256.1401,8521.0
2020-11-16 14:45:00,279.31,279.48,278.79,278.8,8316.0,256.1768,256.3327,255.6999,255.7091,8316.0
2020-11-16 14:50:00,278.76,279.33,278.67,279.2,8421.0,255.6724,256.1952,255.5898,256.0759,8421.0
2020-11-16 14:55:00,279.24,279.34,278.99,279.09,12159.0,256.1126,256.2043,255.8833,255.975,12159.0
2020-11-16 15:00:00,279.11,279.28,278.91,278.94,16687.0,255.9934,256.1493,255.8099,255.8375,16687.0
2020-11-16 15:05:00,278.9,279.43,278.89,279.37,12341.0,255.8008,256.2869,255.7916,256.2319,12341.0
2020-11-16 15:10:00,279.38,279.72,279.14,279.18,23026.0,256.241,256.5529,256.0209,256.0576,23026.0
2020-11-16 15:15:00,279.18,279.45,278.98,279.31,18974.0,256.0576,256.3052,255.8742,256.1768,18974.0
2020-11-16 15:20:00,279.35,279.67,279.21,279.43,18026.0,256.2135,256.507,256.0851,256.2869,18026.0
2020-11-16 15:25:00,279.44,279.55,278.98,279.31,21161.0,256.2961,256.3969,255.8742,256.1768,21161.0
2020-11-16 15:30:00,279.26,279.39,278.95,279.06,20754.0,256.131,256.2502,255.8466,255.9475,20754.0
2020-11-16 15:35:00,279.06,279.32,278.85,279.24,37459.0,255.9475,256.186,255.7549,256.1126,37459.0
2020-11-16 15:40:00,279.22,279.69,279.18,279.67,23373.0,256.0943,256.5253,256.0576,256.507,23373.0
2020-11-16 15:45:00,279.58,279.9,279.51,279.58,40055.0,256.4245,256.718,256.3603,256.4245,40055.0
2020-11-16 15:50:00,279.49,279.72,279.49,279.66,46379.0,256.3419,256.5529,256.3419,256.4978,46379.0
2020-11-16 15:55:00,279.62,279.91,279.26,279.89,114751.0,256.4611,256.7271,256.131,256.7088,114751.0
2020-11-17 09:30:00,281.87,281.87,279.62,279.8,74922.0,258.5248,258.5248,256.4611,256.6262,74922.0
2020-11-17 09:35:00,279.91,280.23,278.33,279.73,36653.0,256.7271,257.0206,255.278,256.562,36653.0
2020-11-17 09:40:00,280.06,280.98,277.94,278.27,25031.0,256.8647,257.7085,254.9203,255.223,25031.0
2020-11-17 09:45:00,278.22,278.63,277.39,278.07,19955.0,255.1771,255.5531,254.4158,255.0395,19955.0
2020-11-17 09:50:00,278.09,278.47,277.22,277.78,14822.0,255.0579,255.4064,254.2599,254.7735,14822.0
2020-11-17 09:55:00,277.98,278.48,277.07,277.24,22396.0,254.957,255.4156,254.1223,254.2783,22396.0
2020-11-17 10:00:00,277.0,277.86,277.0,277.56,25606.0,254.0581,254.8469,254.0581,254.5718,25606.0
2020-11-17 10:05:00,277.56,277.67,276.9,277.21,21543.0,254.5718,254.6726,253.9664,254.2507,21543.0
2020-11-17 10:10:00,277.29,277.94,277.01,277.29,27988.0,254.3241,254.9203,254.0673,254.3241,27988.0
2020-11-17 10:15:00,277.29,277.79,277.14,277.69,32284.0,254.3241,254.7827,254.1865,254.691,32284.0
2020-11-17 10:20:00,277.69,278.24,277.41,277.61,49637.0,254.691,255.1954,254.4342,254.6176,49637.0
2020-11-17 10:25:00,277.61,278.04,277.21,277.36,25844.0,254.6176,255.012,254.2507,254.3883,25844.0
2020-11-17 10:30:00,277.36,277.93,277.18,277.82,13771.0,254.3883,254.9111,254.2232,254.8102,13771.0
2020-11-17 10:35:00,277.75,278.0,277.22,277.41,26707.0,254.746,254.9753,254.2599,254.4342,26707.0
2020-11-17 10:40:00,277.41,277.69,277.26,277.42,14836.0,254.4342,254.691,254.2966,254.4434,14836.0
2020-11-17 10:45:00,277.42,278.01,277.37,277.51,14238.0,254.4434,254.9845,254.3975,254.5259,14238.0
2020-11-17 10:50:00,277.45,278.01,277.3,277.72,22752.0,254.4709,254.9845,254.3333,254.7185,22752.0
2020-11-17 10:55:00,277.72,278.06,277.55,277.93,15278.0,254.7185,255.0303,254.5626,254.9111,15278.0
2020-11-17 11:00:00,277.72,277.83,277.59,277.75,16616.0,254.7185,254.8194,254.5993,254.746,16616.0
2020-11-17 11:05:00,277.73,278.46,277.73,278.15,19094.0,254.7277,255.3972,254.7277,255.1129,19094.0
2020-11-17 11:10:00,278.24,278.78,278.04,278.56,17640.0,255.1954,255.6907,255.012,255.4889,17640.0
2020-11-17 11:15:00,278.67,279.52,278.67,279.44,17458.0,255.5898,256.3694,255.5898,256.2961,17458.0
2020-11-17 11:20:00,279.44,280.67,279.24,280.66,27443.0,256.2961,257.4242,256.1126,257.415,27443.0
2020-11-17 11:25:00,280.53,281.82,280.49,281.64,20194.0,257.2958,258.4789,257.2591,258.3138,20194.0
2020-11-17 11:30:00,281.4,282.2,280.71,280.89,32762.0,258.0937,258.8275,257.4609,257.626,32762.0
2020-11-17 11:35:00,280.89,282.2,280.87,281.74,33248.0,257.626,258.8275,257.6076,258.4056,33248.0
2020-11-17 11:40:00,281.77,282.32,281.4,282.32,25839.0,258.4331,258.9375,258.0937,258.9375,25839.0
2020-11-17 11:45:00,282.26,282.63,281.84,282.53,33494.0,258.8825,259.2218,258.4973,259.1301,33494.0
2020-11-17 11:50:00,282.53,282.53,280.78,281.9,21610.0,259.1301,259.1301,257.5251,258.5523,21610.0
2020-11-17 11:55:00,281.69,282.0,281.23,281.37,15623.0,258.3597,258.644,257.9378,258.0662,15623.0
2020-11-17 12:00:00,281.29,282.2,281.28,282.2,21524.0,257.9928,258.8275,257.9837,258.8275,21524.0
2020-11-17 12:05:00,282.18,282.92,282.05,282.48,33127.0,258.8091,259.4878,258.6899,259.0843,33127.0
2020-11-17 12:10:00,282.44,283.31,282.38,283.3,19018.0,259.0476,259.8455,258.9926,259.8364,19018.0
2020-11-17 12:15:00,283.46,284.04,283.17,283.76,34609.0,259.9831,260.5151,259.7171,260.2583,34609.0
2020-11-17 12:20:00,283.69,283.88,282.74,283.42,20397.0,260.1941,260.3683,259.3227,259.9464,20397.0
2020-11-17 12:25:00,283.42,283.58,283.1,283.33,18608.0,259.9464,260.0932,259.6529,259.8639,18608.0
2020-11-17 12:30:00,283.32,283.58,282.65,282.98,16572.0,259.8547,260.0932,259.2402,259.5429,16572.0
2020-11-17 12:35:00,283.09,283.6,282.86,283.2,29771.0,259.6438,260.1115,259.4328,259.7446,29771.0
2020-11-17 12:40:00,283.1,283.4,282.57,283.01,10256.0,259.6529,259.9281,259.1668,259.5704,10256.0
2020-11-17 12:45:00,282.9,283.04,282.68,282.94,9833.0,259.4695,259.5979,259.2677,259.5062,9833.0
2020-11-17 12:50:00,282.94,283.36,282.76,283.32,16319.0,259.5062,259.8914,259.3411,259.8547,16319.0
2020-11-17 12:55:00,283.35,283.75,283.26,283.53,11054.0,259.8822,260.2491,259.7997,260.0473,11054.0
2020-11-17 13:00:00,283.5,283.72,283.17,283.66,10207.0,260.0198,260.2216,259.7171,260.1665,10207.0
2020-11-17 13:05:00,283.64,283.87,283.01,283.73,28201.0,260.1482,260.3591,259.5704,260.2307,28201.0
2020-11-17 13:10:00,283.7,283.81,283.1,283.35,9189.0,260.2032,260.3041,259.6529,259.8822,9189.0
2020-11-17 13:15:00,283.35,283.47,283.11,283.27,10895.0,259.8822,259.9923,259.6621,259.8088,10895.0
2020-11-17 13:20:00,283.21,283.34,282.24,282.36,14393.0,259.7538,259.873,258.8642,258.9742,14393.0
2020-11-17 13:25:00,282.36,282.56,282.03,282.55,17129.0,258.9742,259.1576,258.6715,259.1485,17129.0
2020-11-17 13:30:00,282.39,282.83,282.38,282.66,12426.0,259.0017,259.4053,258.9926,259.2494,12426.0
2020-11-17 13:35:00,282.63,282.99,282.58,282.75,10691.0,259.2218,259.552,259.176,259.3319,10691.0
2020-11-17 13:40:00,282.75,282.99,282.46,282.46,17422.0,259.3319,259.552,259.0659,259.0659,17422.0
2020-11-17 13:45:00,282.45,282.6,282.32,282.45,4469.0,259.0568,259.1943,258.9375,259.0568,4469.0
2020-11-17 13:50:00,282.37,282.37,281.76,282.13,6478.0,258.9834,258.9834,258.4239,258.7633,6478.0
2020-11-17 13:55:00,282.07,282.38,282.04,282.2,8585.0,258.7082,258.9926,258.6807,258.8275,8585.0
2020-11-17 14:00:00,282.2,282.73,282.15,282.62,9219.0,258.8275,259.3136,258.7816,259.2127,9219.0
2020-11-17 14:05:00,282.62,283.5,282.51,283.36,15975.0,259.2127,260.0198,259.1118,259.8914,15975.0
2020-11-17 14:10:00,283.36,283.99,283.31,283.89,18297.0,259.8914,260.4692,259.8455,260.3775,18297.0
2020-11-17 14:15:00,283.8,284.69,283.8,284.53,16572.0,260.2949,261.1112,260.2949,260.9645,16572.0
2020-11-17 14:20:00,284.56,284.72,284.36,284.61,22887.0,260.992,261.1388,260.8086,261.0379,22887.0
2020-11-17 14:25:00,284.71,284.72,284.37,284.53,14588.0,261.1296,261.1388,260.8177,260.9645,14588.0
2020-11-17 14:30:00,284.57,284.82,284.07,284.34,19563.0,261.0012,261.2305,260.5426,260.7902,19563.0
2020-11-17 14:35:00,284.38,285.08,284.36,285.07,15807.0,260.8269,261.4689,260.8086,261.4598,15807.0
2020-11-17 14:40:00,285.12,285.25,284.64,285.16,21381.0,261.5056,261.6249,261.0654,261.5423,21381.0
2020-11-17 14:45:00,285.15,285.39,284.96,285.27,21805.0,261.5331,261.7533,261.3589,261.6432,21805.0
2020-11-17 14:50:00,285.21,285.75,284.79,285.75,25406.0,261.5882,262.0834,261.203,262.0834,25406.0
2020-11-17 14:55:00,285.79,285.97,285.73,285.79,33625.0,262.1201,262.2852,262.0651,262.1201,33625.0
2020-11-17 15:00:00,285.79,285.8,285.09,285.21,18146.0,262.1201,262.1293,261.4781,261.5882,18146.0
2020-11-17 15:05:00,285.2,285.34,284.35,284.37,19022.0,261.579,261.7074,260.7994,260.8177,19022.0
2020-11-17 15:10:00,284.42,284.61,284.14,284.28,21094.0,260.8636,261.0379,260.6068,260.7352,21094.0
2020-11-17 15:15:00,284.28,284.72,284.2,284.58,17337.0,260.7352,261.1388,260.6618,261.0103,17337.0
2020-11-17 15:20:00,284.62,284.72,283.66,283.85,20256.0,261.047,261.1388,260.1665,260.3408,20256.0
2020-11-17 15:25:00,283.75,284.22,283.47,284.12,29172.0,260.2491,260.6802,259.9923,260.5884,29172.0
2020-11-17 15:30:00,284.15,284.36,283.93,284.35,25516.0,260.616,260.8086,260.4142,260.7994,25516.0
2020-11-17 15:35:00,284.37,284.92,284.32,284.76,32544.0,260.8177,261.3222,260.7719,261.1754,32544.0
2020-11-17 15:40:00,284.82,285.14,284.48,285.04,35160.0,261.2305,261.524,260.9186,261.4322,35160.0
2020-11-17 15:45:00,285.01,285.08,284.69,284.92,28485.0,261.4047,261.4689,261.1112,261.3222,28485.0
2020-11-17 15:50:00,284.82,285.9,284.54,285.62,68033.0,261.2305,262.221,260.9737,261.9642,68033.0
2020-11-17 15:55:00,285.59,286.2,284.96,285.05,93636.0,261.9367,262.4962,261.3589,261.4414,93636.0
2020-11-18 09:30:00,285.7,288.27,285.23,288.26,105907.0,262.0376,264.3947,261.6065,264.3856,105907.0
2020-11-18 09:35:00,288.05,288.22,286.56,286.91,54877.0,264.193,264.3489,262.8264,263.1474,54877.0
2020-11-18 09:40:00,286.78,287.01,284.81,285.64,48397.0,263.0281,263.2391,261.2213,261.9826,48397.0
2020-11-18 09:45:00,285.45,286.16,284.82,285.99,43967.0,261.8083,262.4595,261.2305,262.3036,43967.0
2020-11-18 09:50:00,285.99,287.72,285.55,287.68,44874.0,262.3036,263.8903,261.9,263.8536,44874.0
2020-11-18 09:55:00,287.58,288.7,287.56,288.58,52869.0,263.7619,264.7891,263.7435,264.6791,52869.0
2020-11-18 10:00:00,288.58,288.72,288.18,288.31,41537.0,264.6791,264.8075,264.3122,264.4314,41537.0
2020-11-18 10:05:00,288.34,288.62,287.23,287.67,20368.0,264.4589,264.7157,263.4409,263.8444,20368.0
2020-11-18 10:10:00,287.68,288.46,287.32,288.46,18201.0,263.8536,264.569,263.5234,264.569,18201.0
2020-11-18 10:15:00,288.29,289.0,287.82,287.82,75338.0,264.4131,265.0643,263.982,263.982,75338.0
2020-11-18 10:20:00,287.75,288.3,287.63,287.82,21787.0,263.9178,264.4222,263.8077,263.982,21787.0
2020-11-18 10:25:00,287.81,287.82,286.86,286.86,18347.0,263.9728,263.982,263.1015,263.1015,18347.0
2020-11-18 10:30:00,287.16,287.24,286.23,286.23,16050.0,263.3767,263.45,262.5237,262.5237,16050.0
2020-11-18 10:35:00,286.48,287.4,286.35,287.19,16078.0,262.753,263.5968,262.6337,263.4042,16078.0
2020-11-18 10:40:00,287.18,287.77,287.18,287.49,18155.0,263.395,263.9361,263.395,263.6793,18155.0
2020-11-18 10:45:00,287.48,287.87,287.34,287.69,10869.0,263.6702,264.0279,263.5418,263.8628,10869.0
2020-11-18 10:50:00,287.84,287.84,287.04,287.1,16105.0,264.0003,264.0003,263.2666,263.3216,16105.0
2020-11-18 10:55:00,287.02,287.09,286.07,286.23,32553.0,263.2483,263.3125,262.3769,262.5237,32553.0
2020-11-18 11:00:00,286.34,287.33,286.24,287.24,16488.0,262.6246,263.5326,262.5329,263.45,16488.0
2020-11-18 11:05:00,287.35,287.63,286.68,286.68,13165.0,263.5509,263.8077,262.9364,262.9364,13165.0
2020-11-18 11:10:00,286.78,287.33,286.72,287.33,7305.0,263.0281,263.5326,262.9731,263.5326,7305.0
2020-11-18 11:15:00,287.26,287.41,287.12,287.23,10861.0,263.4684,263.606,263.34,263.4409,10861.0
2020-11-18 11:20:00,287.43,287.58,287.22,287.44,10970.0,263.6243,263.7619,263.4317,263.6335,10970.0
2020-11-18 11:25:00,287.43,288.3,287.24,288.21,21094.0,263.6243,264.4222,263.45,264.3397,21094.0
2020-11-18 11:30:00,288.2,288.43,288.08,288.31,10570.0,264.3305,264.5415,264.2205,264.4314,10570.0
2020-11-18 11:35:00,288.42,288.94,288.29,288.94,15738.0,264.5323,265.0092,264.4131,265.0092,15738.0
2020-11-18 11:40:00,288.9,289.39,288.83,289.35,13806.0,264.9726,265.422,264.9083,265.3853,13806.0
2020-11-18 11:45:00,289.4,289.76,288.95,288.95,17365.0,265.4311,265.7613,265.0184,265.0184,17365.0
2020-11-18 11:50:00,289.0,289.26,288.62,288.78,30542.0,265.0643,265.3027,264.7157,264.8625,30542.0
2020-11-18 11:55:00,288.84,289.15,288.73,288.83,11281.0,264.9175,265.2018,264.8166,264.9083,11281.0
2020-11-18 12:00:00,288.92,289.61,288.91,289.44,12943.0,264.9909,265.6237,264.9817,265.4678,12943.0
2020-11-18 12:05:00,289.27,289.4,288.93,289.05,12374.0,265.3119,265.4311,265.0001,265.1101,12374.0
2020-11-18 12:10:00,289.03,289.24,288.7,288.76,11513.0,265.0918,265.2844,264.7891,264.8441,11513.0
2020-11-18 12:15:00,288.76,289.0,288.4,288.41,9349.0,264.8441,265.0643,264.514,264.5231,9349.0
2020-11-18 12:20:00,288.41,288.53,288.09,288.28,17938.0,264.5231,264.6332,264.2296,264.4039,17938.0
2020-11-18 12:25:00,288.2,288.58,287.83,288.36,11520.0,264.3305,264.6791,263.9912,264.4773,11520.0
2020-11-18 12:30:00,288.32,288.94,288.28,288.79,22685.0,264.4406,265.0092,264.4039,264.8717,22685.0
2020-11-18 12:35:00,288.85,288.91,288.7,288.85,17695.0,264.9267,264.9817,264.7891,264.9267,17695.0
2020-11-18 12:40:00,288.85,289.17,288.84,288.93,21964.0,264.9267,265.2202,264.9175,265.0001,21964.0
2020-11-18 12:45:00,288.98,289.4,288.93,289.14,13004.0,265.0459,265.4311,265.0001,265.1927,13004.0
2020-11-18 12:50:00,289.22,289.64,288.83,289.04,23134.0,265.266,265.6513,264.9083,265.101,23134.0
2020-11-18 12:55:00,289.01,289.02,288.33,288.51,14532.0,265.0734,265.0826,264.4498,264.6149,14532.0
2020-11-18 13:00:00,288.54,288.69,288.01,288.51,15935.0,264.6424,264.7799,264.1563,264.6149,15935.0
2020-11-18 13:05:00,288.54,288.79,288.35,288.47,38218.0,264.6424,264.8717,264.4681,264.5782,38218.0
2020-11-18 13:10:00,288.39,288.78,288.26,288.59,13051.0,264.5048,264.8625,264.3856,264.6882,13051.0
2020-11-18 13:15:00,288.54,288.8,288.51,288.68,6209.0,264.6424,264.8808,264.6149,264.7708,6209.0
2020-11-18 13:20:00,288.68,288.84,288.34,288.45,10486.0,264.7708,264.9175,264.4589,264.5598,10486.0
2020-11-18 13:25:00,288.27,288.37,288.02,288.1,12695.0,264.3947,264.4864,264.1654,264.2388,12695.0
2020-11-18 13:30:00,288.07,288.15,287.36,287.43,19786.0,264.2113,264.2847,263.5601,263.6243,19786.0
2020-11-18 13:35:00,287.43,288.09,287.42,288.0,17054.0,263.6243,264.2296,263.6151,264.1471,17054.0
2020-11-18 13:40:00,287.91,287.99,287.53,287.97,12683.0,264.0645,264.1379,263.716,264.1196,12683.0
2020-11-18 13:45:00,288.03,288.18,287.03,287.11,17144.0,264.1746,264.3122,263.2574,263.3308,17144.0
2020-11-18 13:50:00,287.18,287.42,287.03,287.21,9436.0,263.395,263.6151,263.2574,263.4225,9436.0
2020-11-18 13:55:00,287.15,287.53,286.82,287.49,15281.0,263.3675,263.716,263.0648,263.6793,15281.0
2020-11-18 14:00:00,287.49,287.66,287.02,287.14,16484.0,263.6793,263.8353,263.2483,263.3583,16484.0
2020-11-18 14:05:00,287.17,287.4,286.99,287.39,9175.0,263.3858,263.5968,263.2207,263.5876,9175.0
2020-11-18 14:10:00,287.36,287.41,286.54,286.73,12567.0,263.5601,263.606,262.808,262.9823,12567.0
2020-11-18 14:15:00,286.68,286.82,286.37,286.46,14102.0,262.9364,263.0648,262.6521,262.7346,14102.0
2020-11-18 14:20:00,286.3,286.65,285.7,285.76,25836.0,262.5879,262.9089,262.0376,262.0926,25836.0
2020-11-18 14:25:00,285.84,286.0,285.28,285.84,19271.0,262.166,262.3127,261.6524,262.166,19271.0
2020-11-18 14:30:00,285.89,286.94,285.89,286.92,28560.0,262.2118,263.1749,262.2118,263.1565,28560.0
2020-11-18 14:35:00,286.82,286.84,285.89,286.02,16789.0,263.0648,263.0832,262.2118,262.3311,16789.0
2020-11-18 14:40:00,286.11,286.16,285.68,286.0,17307.0,262.4136,262.4595,262.0192,262.3127,17307.0
2020-11-18 14:45:00,286.04,286.53,285.87,285.87,17329.0,262.3494,262.7988,262.1935,262.1935,17329.0
2020-11-18 14:50:00,285.98,286.5,285.98,286.42,11172.0,262.2944,262.7713,262.2944,262.698,11172.0
2020-11-18 14:55:00,286.48,286.64,285.66,285.87,12974.0,262.753,262.8997,262.0009,262.1935,12974.0
2020-11-18 15:00:00,285.98,286.18,285.34,285.47,16558.0,262.2944,262.4778,261.7074,261.8266,16558.0
2020-11-18 15:05:00,285.48,285.82,285.16,285.65,27050.0,261.8358,262.1476,261.5423,261.9917,27050.0
2020-11-18 15:10:00,285.58,286.3,285.58,285.88,22774.0,261.9275,262.5879,261.9275,262.2027,22774.0
2020-11-18 15:15:00,285.92,286.04,285.6,285.61,9112.0,262.2394,262.3494,261.9459,261.955,9112.0
2020-11-18 15:20:00,285.57,285.81,285.33,285.73,17818.0,261.9184,262.1385,261.6982,262.0651,17818.0
2020-11-18 15:25:00,285.63,285.76,284.88,285.04,26416.0,261.9734,262.0926,261.2855,261.4322,26416.0
2020-11-18 15:30:00,285.0,285.23,284.35,284.95,20497.0,261.3956,261.6065,260.7994,261.3497,20497.0
2020-11-18 15:35:00,284.96,284.96,284.11,284.15,37840.0,261.3589,261.3589,260.5793,260.616,37840.0
2020-11-18 15:40:00,284.24,284.27,283.03,283.21,44459.0,260.6985,260.726,259.5887,259.7538,44459.0
2020-11-18 15:45:00,283.28,283.72,282.89,283.26,32549.0,259.818,260.2216,259.4603,259.7997,32549.0
2020-11-18 15:50:00,283.4,283.81,282.86,283.06,44387.0,259.9281,260.3041,259.4328,259.6162,44387.0
2020-11-18 15:55:00,283.06,283.25,282.49,282.49,84798.0,259.6162,259.7905,259.0934,259.0934,84798.0
2020-11-19 09:30:00,283.77,285.0,278.02,279.97,98608.0,260.2674,261.3956,254.9937,256.7822,98608.0
2020-11-19 09:35:00,279.82,282.28,279.75,280.78,27282.0,256.6446,258.9008,256.5804,257.5251,27282.0
2020-11-19 09:40:00,280.81,281.26,279.4,280.12,19818.0,257.5526,257.9653,256.2594,256.9197,19818.0
2020-11-19 09:45:00,280.0,281.02,280.0,280.62,15447.0,256.8097,257.7452,256.8097,257.3783,15447.0
2020-11-19 09:50:00,280.69,281.94,280.03,281.91,37828.0,257.4425,258.589,256.8372,258.5615,37828.0
2020-11-19 09:55:00,281.92,282.03,280.54,280.72,39833.0,258.5707,258.6715,257.3049,257.47,39833.0
2020-11-19 10:00:00,280.71,281.41,280.5,280.62,25432.0,257.4609,258.1029,257.2683,257.3783,25432.0
2020-11-19 10:05:00,280.59,280.81,278.81,280.16,25084.0,257.3508,257.5526,255.7182,256.9564,25084.0
2020-11-19 10:10:00,280.02,280.58,279.7,280.47,25624.0,256.828,257.3416,256.5345,257.2407,25624.0
2020-11-19 10:15:00,280.46,280.77,279.75,280.06,11832.0,257.2316,257.5159,256.5804,256.8647,11832.0
2020-11-19 10:20:00,280.09,280.55,279.3,279.34,13689.0,256.8922,257.3141,256.1676,256.2043,13689.0
2020-11-19 10:25:00,279.28,279.32,278.68,279.17,16716.0,256.1493,256.186,255.599,256.0484,16716.0
2020-11-19 10:30:00,279.01,279.12,278.33,278.78,28828.0,255.9017,256.0026,255.278,255.6907,28828.0
2020-11-19 10:35:00,278.91,279.56,278.56,278.71,18307.0,255.8099,256.4061,255.4889,255.6265,18307.0
2020-11-19 10:40:00,278.79,279.47,278.78,279.0,14257.0,255.6999,256.3236,255.6907,255.8925,14257.0
2020-11-19 10:45:00,279.03,279.82,278.97,279.31,27670.0,255.92,256.6446,255.865,256.1768,27670.0
2020-11-19 10:50:00,279.3,279.75,279.02,279.48,19001.0,256.1676,256.5804,255.9108,256.3327,19001.0
2020-11-19 10:55:00,279.48,279.64,278.53,278.67,24762.0,256.3327,256.4795,255.4614,255.5898,24762.0
2020-11-19 11:00:00,278.61,278.65,278.29,278.31,14438.0,255.5348,255.5715,255.2413,255.2596,14438.0
2020-11-19 11:05:00,278.28,278.57,278.04,278.25,16480.0,255.2321,255.4981,255.012,255.2046,16480.0
2020-11-19 11:10:00,278.13,278.36,277.63,277.66,17178.0,255.0946,255.3055,254.636,254.6635,17178.0
2020-11-19 11:15:00,277.67,278.61,277.63,278.25,20975.0,254.6726,255.5348,254.636,255.2046,20975.0
2020-11-19 11:20:00,278.25,279.08,278.08,278.98,33422.0,255.2046,255.9659,255.0487,255.8742,33422.0
2020-11-19 11:25:00,279.01,279.17,278.74,279.02,9518.0,255.9017,256.0484,255.654,255.9108,9518.0
2020-11-19 11:30:00,279.02,279.22,278.0,278.11,13592.0,255.9108,256.0943,254.9753,255.0762,13592.0
2020-11-19 11:35:00,278.02,278.12,277.56,277.81,12724.0,254.9937,255.0854,254.5718,254.8011,12724.0
2020-11-19 11:40:00,277.72,278.43,277.72,278.15,9238.0,254.7185,255.3697,254.7185,255.1129,9238.0
2020-11-19 11:45:00,278.16,278.53,278.15,278.38,8551.0,255.1221,255.4614,255.1129,255.3238,8551.0
2020-11-19 11:50:00,278.25,278.76,278.11,278.63,6594.0,255.2046,255.6724,255.0762,255.5531,6594.0
2020-11-19 11:55:00,278.84,278.84,278.38,278.62,13876.0,255.7457,255.7457,255.3238,255.544,13876.0
2020-11-19 12:00:00,278.62,278.75,278.0,278.03,14906.0,255.544,255.6632,254.9753,255.0028,14906.0
2020-11-19 12:05:00,278.15,278.33,277.72,277.91,23571.0,255.1129,255.278,254.7185,254.8928,23571.0
2020-11-19 12:10:00,277.91,278.35,277.86,277.87,11421.0,254.8928,255.2963,254.8469,254.8561,11421.0
2020-11-19 12:15:00,277.91,277.91,277.33,277.64,15102.0,254.8928,254.8928,254.3608,254.6451,15102.0
2020-11-19 12:20:00,277.74,277.81,277.06,277.1,20302.0,254.7369,254.8011,254.1132,254.1499,20302.0
2020-11-19 12:25:00,277.19,277.89,276.88,277.63,59380.0,254.2324,254.8744,253.9481,254.636,59380.0
2020-11-19 12:30:00,277.78,278.12,277.77,277.92,14621.0,254.7735,255.0854,254.7644,254.9019,14621.0
2020-11-19 12:35:00,278.01,278.28,277.71,278.08,17165.0,254.9845,255.2321,254.7093,255.0487,17165.0
2020-11-19 12:40:00,278.04,278.61,278.0,278.16,13190.0,255.012,255.5348,254.9753,255.1221,13190.0
2020-11-19 12:45:00,278.11,278.14,277.76,278.07,11236.0,255.0762,255.1037,254.7552,255.0395,11236.0
2020-11-19 12:50:00,278.02,278.24,278.01,278.22,6681.0,254.9937,255.1954,254.9845,255.1771,6681.0
2020-11-19 12:55:00,278.19,278.73,278.08,278.56,16688.0,255.1496,255.6449,255.0487,255.4889,16688.0
2020-11-19 13:00:00,278.71,279.18,278.12,279.12,19667.0,255.6265,256.0576,255.0854,256.0026,19667.0
2020-11-19 13:05:00,279.11,279.2,278.32,278.41,14952.0,255.9934,256.0759,255.2688,255.3514,14952.0
2020-11-19 13:10:00,278.34,278.95,278.33,278.69,31682.0,255.2872,255.8466,255.278,255.6082,31682.0
2020-11-19 13:15:00,278.69,278.85,278.42,278.78,17294.0,255.6082,255.7549,255.3605,255.6907,17294.0
2020-11-19 13:20:00,278.86,279.18,278.67,278.99,12837.0,255.7641,256.0576,255.5898,255.8833,12837.0
2020-11-19 13:25:00,278.91,279.33,278.57,278.71,21440.0,255.8099,256.1952,255.4981,255.6265,21440.0
2020-11-19 13:30:00,278.64,279.06,278.55,278.78,9108.0,255.5623,255.9475,255.4798,255.6907,9108.0
2020-11-19 13:35:00,278.8,278.98,278.53,278.53,12017.0,255.7091,255.8742,255.4614,255.4614,12017.0
2020-11-19 13:40:00,278.63,278.66,278.19,278.38,9871.0,255.5531,255.5807,255.1496,255.3238,9871.0
2020-11-19 13:45:00,278.41,278.5,278.27,278.39,13370.0,255.3514,255.4339,255.223,255.333,13370.0
2020-11-19 13:50:00,278.3,278.73,278.3,278.62,10943.0,255.2505,255.6449,255.2505,255.544,10943.0
2020-11-19 13:55:00,278.61,278.7,278.48,278.58,10277.0,255.5348,255.6173,255.4156,255.5073,10277.0
2020-11-19 14:00:00,278.62,278.93,278.62,278.93,10273.0,255.544,255.8283,255.544,255.8283,10273.0
2020-11-19 14:05:00,278.94,279.37,278.93,279.37,6724.0,255.8375,256.2319,255.8283,256.2319,6724.0
2020-11-19 14:10:00,279.4,279.69,278.96,279.26,27575.0,256.2594,256.5253,255.8558,256.131,27575.0
2020-11-19 14:15:00,279.23,279.32,278.93,279.17,14617.0,256.1034,256.186,255.8283,256.0484,14617.0
2020-11-19 14:20:00,279.25,279.47,279.04,279.23,20818.0,256.1218,256.3236,255.9292,256.1034,20818.0
2020-11-19 14:25:00,279.22,279.3,279.0,279.14,25853.0,256.0943,256.1676,255.8925,256.0209,25853.0
2020-11-19 14:30:00,279.19,279.99,278.97,279.95,37657.0,256.0668,256.8005,255.865,256.7638,37657.0
2020-11-19 14:35:00,279.99,280.41,279.95,280.27,18199.0,256.8005,257.1857,256.7638,257.0573,18199.0
2020-11-19 14:40:00,280.3,280.42,279.93,280.18,20395.0,257.0848,257.1949,256.7455,256.9748,20395.0
2020-11-19 14:45:00,280.17,280.29,279.62,279.69,9563.0,256.9656,257.0757,256.4611,256.5253,9563.0
2020-11-19 14:50:00,279.68,279.87,279.5,279.68,10493.0,256.5162,256.6904,256.3511,256.5162,10493.0
2020-11-19 14:55:00,279.54,279.81,279.46,279.81,8102.0,256.3878,256.6354,256.3144,256.6354,8102.0
2020-11-19 15:00:00,279.85,280.0,279.62,279.92,14443.0,256.6721,256.8097,256.4611,256.7363,14443.0
2020-11-19 15:05:00,279.88,279.92,279.44,279.82,6597.0,256.6996,256.7363,256.2961,256.6446,6597.0
2020-11-19 15:10:00,279.84,280.34,279.76,280.28,16239.0,256.6629,257.1215,256.5896,257.0665,16239.0
2020-11-19 15:15:00,280.25,280.26,279.71,279.86,13565.0,257.039,257.0481,256.5437,256.6813,13565.0
2020-11-19 15:20:00,279.82,279.95,279.69,279.74,6776.0,256.6446,256.7638,256.5253,256.5712,6776.0
2020-11-19 15:25:00,279.61,279.61,279.22,279.26,10926.0,256.452,256.452,256.0943,256.131,10926.0
2020-11-19 15:30:00,279.37,279.69,279.36,279.66,15555.0,256.2319,256.5253,256.2227,256.4978,15555.0
2020-11-19 15:35:00,279.66,279.99,279.63,279.88,16888.0,256.4978,256.8005,256.4703,256.6996,16888.0
2020-11-19 15:40:00,279.86,280.06,279.79,279.82,20922.0,256.6813,256.8647,256.6171,256.6446,20922.0
2020-11-19 15:45:00,279.77,280.1,279.61,279.78,34867.0,256.5987,256.9014,256.452,256.6079,34867.0
2020-11-19 15:50:00,279.85,279.93,279.58,279.73,40685.0,256.6721,256.7455,256.4245,256.562,40685.0
2020-11-19 15:55:00,279.68,279.88,279.51,279.61,65635.0,256.5162,256.6996,256.3603,256.452,65635.0
2020-11-20 09:30:00,280.97,281.66,280.36,281.45,69242.0,257.6993,258.3322,257.1399,258.1396,69242.0
2020-11-20 09:35:00,281.13,281.49,280.02,280.17,27618.0,257.8461,258.1763,256.828,256.9656,27618.0
2020-11-20 09:40:00,280.19,281.0,280.08,280.9,15212.0,256.9839,257.7269,256.883,257.6351,15212.0
2020-11-20 09:45:00,280.83,280.83,280.2,280.45,13227.0,257.5709,257.5709,256.9931,257.2224,13227.0
2020-11-20 09:50:00,280.49,280.49,278.8,278.8,27080.0,257.2591,257.2591,255.7091,255.7091,27080.0
2020-11-20 09:55:00,278.8,280.09,278.51,280.0,28452.0,255.7091,256.8922,255.4431,256.8097,28452.0
2020-11-20 10:00:00,279.8,280.24,279.5,279.91,9843.0,256.6262,257.0298,256.3511,256.7271,9843.0
2020-11-20 10:05:00,279.9,280.74,279.89,280.74,13139.0,256.718,257.4884,256.7088,257.4884,13139.0
2020-11-20 10:10:00,280.82,280.93,280.01,280.34,9622.0,257.5618,257.6626,256.8188,257.1215,9622.0
2020-11-20 10:15:00,280.43,280.5,279.53,279.88,7632.0,257.2041,257.2683,256.3786,256.6996,7632.0
2020-11-20 10:20:00,279.72,279.72,278.89,278.9,27028.0,256.5529,256.5529,255.7916,255.8008,27028.0
2020-11-20 10:25:00,279.05,279.2,278.19,278.28,7941.0,255.9384,256.0759,255.1496,255.2321,7941.0
2020-11-20 10:30:00,278.32,278.76,278.08,278.54,11512.0,255.2688,255.6724,255.0487,255.4706,11512.0
2020-11-20 10:35:00,278.56,279.42,278.28,278.77,7184.0,255.4889,256.2777,255.2321,255.6815,7184.0
2020-11-20 10:40:00,278.84,278.84,278.27,278.3,5664.0,255.7457,255.7457,255.223,255.2505,5664.0
2020-11-20 10:45:00,278.5,278.51,278.15,278.18,8658.0,255.4339,255.4431,255.1129,255.1404,8658.0
2020-11-20 10:50:00,278.26,278.26,277.73,277.75,13635.0,255.2138,255.2138,254.7277,254.746,13635.0
2020-11-20 10:55:00,277.68,277.69,277.28,277.43,9963.0,254.6818,254.691,254.315,254.4525,9963.0
2020-11-20 11:00:00,277.43,277.52,277.05,277.19,13533.0,254.4525,254.5351,254.104,254.2324,13533.0
2020-11-20 11:05:00,277.19,277.44,277.01,277.13,22422.0,254.2324,254.4617,254.0673,254.1774,22422.0
2020-11-20 11:10:00,277.12,277.28,276.8,277.14,31081.0,254.1682,254.315,253.8747,254.1865,31081.0
2020-11-20 11:15:00,277.11,277.35,277.07,277.23,15642.0,254.159,254.3792,254.1223,254.2691,15642.0
2020-11-20 11:20:00,277.22,277.46,277.16,277.35,11390.0,254.2599,254.48,254.2049,254.3792,11390.0
2020-11-20 11:25:00,277.44,277.5,277.15,277.3,16115.0,254.4617,254.5167,254.1957,254.3333,16115.0
2020-11-20 11:30:00,277.24,277.68,277.21,277.63,9970.0,254.2783,254.6818,254.2507,254.636,9970.0
2020-11-20 11:35:00,277.65,278.25,277.64,277.71,17502.0,254.6543,255.2046,254.6451,254.7093,17502.0
2020-11-20 11:40:00,277.79,277.79,277.32,277.51,15830.0,254.7827,254.7827,254.3516,254.5259,15830.0
2020-11-20 11:45:00,277.53,277.82,277.16,277.31,10967.0,254.5442,254.8102,254.2049,254.3425,10967.0
2020-11-20 11:50:00,277.39,278.18,277.29,278.13,13267.0,254.4158,255.1404,254.3241,255.0946,13267.0
2020-11-20 11:55:00,278.32,278.75,278.12,278.43,16274.0,255.2688,255.6632,255.0854,255.3697,16274.0
2020-11-20 12:00:00,278.49,278.59,278.26,278.59,5085.0,255.4247,255.5165,255.2138,255.5165,5085.0
2020-11-20 12:05:00,278.59,278.81,278.55,278.55,10736.0,255.5165,255.7182,255.4798,255.4798,10736.0
2020-11-20 12:10:00,278.69,279.06,278.55,279.05,8939.0,255.6082,255.9475,255.4798,255.9384,8939.0
2020-11-20 12:15:00,279.0,279.0,278.45,278.52,10302.0,255.8925,255.8925,255.388,255.4523,10302.0
2020-11-20 12:20:00,278.5,279.51,278.5,279.35,18449.0,255.4339,256.3603,255.4339,256.2135,18449.0
2020-11-20 12:25:00,279.39,279.49,279.29,279.31,7928.0,256.2502,256.3419,256.1585,256.1768,7928.0
2020-11-20 12:30:00,279.35,279.59,278.91,279.28,31005.0,256.2135,256.4336,255.8099,256.1493,31005.0
2020-11-20 12:35:00,279.29,279.67,279.28,279.65,5905.0,256.1585,256.507,256.1493,256.4887,5905.0
2020-11-20 12:40:00,279.67,279.9,279.43,279.72,6400.0,256.507,256.718,256.2869,256.5529,6400.0
2020-11-20 12:45:00,279.71,279.77,279.49,279.5,5914.0,256.5437,256.5987,256.3419,256.3511,5914.0
2020-11-20 12:50:00,279.52,279.56,279.32,279.32,4972.0,256.3694,256.4061,256.186,256.186,4972.0
2020-11-20 12:55:00,279.31,279.67,279.26,279.67,2244.0,256.1768,256.507,256.131,256.507,2244.0
2020-11-20 13:00:00,279.58,280.17,279.56,279.9,22478.0,256.4245,256.9656,256.4061,256.718,22478.0
2020-11-20 13:05:00,279.81,279.85,279.65,279.82,4758.0,256.6354,256.6721,256.4887,256.6446,4758.0
2020-11-20 13:10:00,279.95,280.25,279.88,280.23,3391.0,256.7638,257.039,256.6996,257.0206,3391.0
2020-11-20 13:15:00,280.2,280.61,280.2,280.48,8021.0,256.9931,257.3692,256.9931,257.2499,8021.0
2020-11-20 13:20:00,280.47,280.49,280.1,280.31,12769.0,257.2407,257.2591,256.9014,257.094,12769.0
2020-11-20 13:25:00,280.33,281.0,280.33,280.84,6773.0,257.1123,257.7269,257.1123,257.5801,6773.0
2020-11-20 13:30:00,280.78,280.84,280.24,280.49,9750.0,257.5251,257.5801,257.0298,257.2591,9750.0
2020-11-20 13:35:00,280.32,280.55,280.32,280.55,4567.0,257.1032,257.3141,257.1032,257.3141,4567.0
2020-11-20 13:40:00,280.44,280.5,280.1,280.13,4244.0,257.2132,257.2683,256.9014,256.9289,4244.0
2020-11-20 13:45:00,280.11,280.11,279.62,279.8,3804.0,256.9106,256.9106,256.4611,256.6262,3804.0
2020-11-20 13:50:00,279.98,280.07,279.6,279.6,6828.0,256.7913,256.8739,256.4428,256.4428,6828.0
2020-11-20 13:55:00,279.54,279.97,279.54,279.66,4163.0,256.3878,256.7822,256.3878,256.4978,4163.0
2020-11-20 14:00:00,279.69,279.85,279.43,279.48,5666.0,256.5253,256.6721,256.2869,256.3327,5666.0
2020-11-20 14:05:00,279.47,279.47,279.05,279.3,8645.0,256.3236,256.3236,255.9384,256.1676,8645.0
2020-11-20 14:10:00,279.37,279.58,279.27,279.46,8414.0,256.2319,256.4245,256.1401,256.3144,8414.0
2020-11-20 14:15:00,279.49,279.49,279.18,279.19,4729.0,256.3419,256.3419,256.0576,256.0668,4729.0
2020-11-20 14:20:00,279.2,279.43,279.14,279.27,5605.0,256.0759,256.2869,256.0209,256.1401,5605.0
2020-11-20 14:25:00,279.31,279.75,279.22,279.75,17867.0,256.1768,256.5804,256.0943,256.5804,17867.0
2020-11-20 14:30:00,279.57,280.17,279.57,280.17,5339.0,256.4153,256.9656,256.4153,256.9656,5339.0
2020-11-20 14:35:00,280.11,280.51,280.04,280.04,9608.0,256.9106,257.2774,256.8464,256.8464,9608.0
2020-11-20 14:40:00,280.08,280.09,279.32,279.35,9972.0,256.883,256.8922,256.186,256.2135,9972.0
2020-11-20 14:45:00,279.27,279.32,278.91,279.01,9055.0,256.1401,256.186,255.8099,255.9017,9055.0
2020-11-20 14:50:00,279.07,279.33,278.95,279.26,8521.0,255.9567,256.1952,255.8466,256.131,8521.0
2020-11-20 14:55:00,279.27,279.44,279.05,279.34,10987.0,256.1401,256.2961,255.9384,256.2043,10987.0
2020-11-20 15:00:00,279.27,279.58,279.27,279.37,9121.0,256.1401,256.4245,256.1401,256.2319,9121.0
2020-11-20 15:05:00,279.19,279.44,278.9,278.9,9808.0,256.0668,256.2961,255.8008,255.8008,9808.0
2020-11-20 15:10:00,278.88,278.9,278.29,278.5,7821.0,255.7824,255.8008,255.2413,255.4339,7821.0
2020-11-20 15:15:00,278.38,278.42,277.72,278.03,10366.0,255.3238,255.3605,254.7185,255.0028,10366.0
2020-11-20 15:20:00,278.0,278.29,277.8,278.01,14333.0,254.9753,255.2413,254.7919,254.9845,14333.0
2020-11-20 15:25:00,278.08,278.27,277.46,277.54,14271.0,255.0487,255.223,254.48,254.5534,14271.0
2020-11-20 15:30:00,277.46,277.5,277.15,277.24,19130.0,254.48,254.5167,254.1957,254.2783,19130.0
2020-11-20 15:35:00,277.15,277.88,277.15,277.75,24766.0,254.1957,254.8653,254.1957,254.746,24766.0
2020-11-20 15:40:00,277.7,277.88,277.61,277.72,19538.0,254.7002,254.8653,254.6176,254.7185,19538.0
2020-11-20 15:45:00,277.72,278.4,277.71,277.75,28168.0,254.7185,255.3422,254.7093,254.746,28168.0
2020-11-20 15:50:00,277.75,277.79,277.27,277.38,31630.0,254.746,254.7827,254.3058,254.4067,31630.0
2020-11-20 15:55:00,277.46,277.56,276.69,276.7,112514.0,254.48,254.5718,253.7738,253.783,112514.0
2020-11-23 09:30:00,280.21,281.72,280.2,281.11,75326.0,257.0023,258.3872,256.9931,257.8277,75326.0
2020-11-23 09:35:00,281.28,281.53,280.58,281.22,26008.0,257.9837,258.213,257.3416,257.9286,26008.0
2020-11-23 09:40:00,281.23,282.07,281.13,281.61,26423.0,257.9378,258.7082,257.8461,258.2863,26423.0
2020-11-23 09:45:00,281.7,284.74,281.62,284.3,138730.0,258.3689,261.1571,258.2955,260.7535,138730.0
2020-11-23 09:50:00,284.36,285.97,284.31,285.79,65077.0,260.8086,262.2852,260.7627,262.1201,65077.0
2020-11-23 09:55:00,285.73,286.31,284.12,284.4,61554.0,262.0651,262.5971,260.5884,260.8453,61554.0
2020-11-23 10:00:00,284.58,284.95,284.3,284.6,28354.0,261.0103,261.3497,260.7535,261.0287,28354.0
2020-11-23 10:05:00,284.65,284.74,283.33,283.64,26366.0,261.0745,261.1571,259.8639,260.1482,26366.0
2020-11-23 10:10:00,283.63,283.8,283.04,283.41,25011.0,260.139,260.2949,259.5979,259.9372,25011.0
2020-11-23 10:15:00,283.31,283.8,283.2,283.67,29348.0,259.8455,260.2949,259.7446,260.1757,29348.0
2020-11-23 10:20:00,283.63,283.88,283.39,283.5,17167.0,260.139,260.3683,259.9189,260.0198,17167.0
2020-11-23 10:25:00,283.5,283.67,282.53,282.57,22509.0,260.0198,260.1757,259.1301,259.1668,22509.0
2020-11-23 10:30:00,282.56,282.97,282.41,282.85,23349.0,259.1576,259.5337,259.0201,259.4236,23349.0
2020-11-23 10:35:00,282.88,283.21,282.4,283.21,15246.0,259.4511,259.7538,259.0109,259.7538,15246.0
2020-11-23 10:40:00,283.29,284.02,283.29,283.53,18219.0,259.8272,260.4967,259.8272,260.0473,18219.0
2020-11-23 10:45:00,283.32,283.86,283.15,283.68,17002.0,259.8547,260.35,259.6988,260.1849,17002.0
2020-11-23 10:50:00,283.66,283.97,283.06,283.97,29151.0,260.1665,260.4509,259.6162,260.4509,29151.0
2020-11-23 10:55:00,283.91,283.91,282.6,283.08,30446.0,260.3958,260.3958,259.1943,259.6346,30446.0
2020-11-23 11:00:00,283.14,284.03,283.08,283.97,17268.0,259.6896,260.5059,259.6346,260.4509,17268.0
2020-11-23 11:05:00,283.99,284.7,283.96,284.56,18364.0,260.4692,261.1204,260.4417,260.992,18364.0
2020-11-23 11:10:00,284.56,284.64,283.69,283.78,16008.0,260.992,261.0654,260.1941,260.2766,16008.0
2020-11-23 11:15:00,283.79,284.26,283.7,283.76,10934.0,260.2858,260.7168,260.2032,260.2583,10934.0
2020-11-23 11:20:00,283.69,283.7,283.34,283.57,14508.0,260.1941,260.2032,259.873,260.084,14508.0
2020-11-23 11:25:00,283.54,284.12,283.53,283.91,8066.0,260.0565,260.5884,260.0473,260.3958,8066.0
2020-11-23 11:30:00,283.92,284.04,283.24,283.27,13605.0,260.405,260.5151,259.7813,259.8088,13605.0
2020-11-23 11:35:00,283.35,284.17,283.34,284.02,9405.0,259.8822,260.6343,259.873,260.4967,9405.0
2020-11-23 11:40:00,283.96,283.96,283.4,283.63,10789.0,260.4417,260.4417,259.9281,260.139,10789.0
2020-11-23 11:45:00,283.75,283.85,283.6,283.71,13760.0,260.2491,260.3408,260.1115,260.2124,13760.0
2020-11-23 11:50:00,283.85,283.85,283.47,283.65,10441.0,260.3408,260.3408,259.9923,260.1574,10441.0
2020-11-23 11:55:00,283.64,284.6,283.64,284.45,7400.0,260.1482,261.0287,260.1482,260.8911,7400.0
2020-11-23 12:00:00,284.45,284.46,284.04,284.32,6572.0,260.8911,260.9003,260.5151,260.7719,6572.0
2020-11-23 12:05:00,284.4,284.44,283.95,284.44,9247.0,260.8453,260.8819,260.4325,260.8819,9247.0
2020-11-23 12:10:00,284.48,284.78,284.17,284.2,19648.0,260.9186,261.1938,260.6343,260.6618,19648.0
2020-11-23 12:15:00,284.2,284.4,284.05,284.32,18522.0,260.6618,260.8453,260.5242,260.7719,18522.0
2020-11-23 12:20:00,284.25,284.51,284.14,284.15,8568.0,260.7077,260.9461,260.6068,260.616,8568.0
2020-11-23 12:25:00,284.15,284.35,283.92,283.92,7186.0,260.616,260.7994,260.405,260.405,7186.0
2020-11-23 12:30:00,283.87,284.14,283.71,283.86,10724.0,260.3591,260.6068,260.2124,260.35,10724.0
2020-11-23 12:35:00,283.86,284.14,283.6,284.0,11742.0,260.35,260.6068,260.1115,260.4784,11742.0
2020-11-23 12:40:00,283.99,284.38,283.82,284.04,11014.0,260.4692,260.8269,260.3133,260.5151,11014.0
2020-11-23 12:45:00,284.11,284.49,284.0,284.09,12873.0,260.5793,260.9278,260.4784,260.5609,12873.0
2020-11-23 12:50:00,284.04,285.33,283.96,285.05,34112.0,260.5151,261.6982,260.4417,261.4414,34112.0
2020-11-23 12:55:00,284.99,285.35,284.99,285.29,15200.0,261.3864,261.7166,261.3864,261.6615,15200.0
2020-11-23 13:00:00,285.25,285.59,285.0,285.59,11108.0,261.6249,261.9367,261.3956,261.9367,11108.0
2020-11-23 13:05:00,285.53,285.77,285.24,285.35,13538.0,261.8817,262.1018,261.6157,261.7166,13538.0
2020-11-23 13:10:00,285.38,285.46,285.19,285.39,7147.0,261.7441,261.8175,261.5698,261.7533,7147.0
2020-11-23 13:15:00,285.46,285.5,284.85,284.89,7454.0,261.8175,261.8541,261.258,261.2947,7454.0
2020-11-23 13:20:00,284.85,285.24,284.85,285.1,4301.0,261.258,261.6157,261.258,261.4873,4301.0
2020-11-23 13:25:00,285.03,285.44,284.85,284.85,5974.0,261.4231,261.7991,261.258,261.258,5974.0
2020-11-23 13:30:00,285.07,285.09,284.65,284.9,3271.0,261.4598,261.4781,261.0745,261.3038,3271.0
2020-11-23 13:35:00,284.85,285.12,284.75,285.12,11854.0,261.258,261.5056,261.1663,261.5056,11854.0
2020-11-23 13:40:00,285.05,285.12,284.27,284.5,10044.0,261.4414,261.5056,260.726,260.937,10044.0
2020-11-23 13:45:00,284.5,284.92,284.34,284.62,10248.0,260.937,261.3222,260.7902,261.047,10248.0
2020-11-23 13:50:00,284.46,284.79,284.46,284.79,3978.0,260.9003,261.203,260.9003,261.203,3978.0
2020-11-23 13:55:00,284.66,284.7,284.27,284.63,8789.0,261.0837,261.1204,260.726,261.0562,8789.0
2020-11-23 14:00:00,284.65,284.74,284.4,284.67,8768.0,261.0745,261.1571,260.8453,261.0929,8768.0
2020-11-23 14:05:00,284.67,284.92,284.43,284.46,8283.0,261.0929,261.3222,260.8728,260.9003,8283.0
2020-11-23 14:10:00,284.43,284.51,284.04,284.48,7305.0,260.8728,260.9461,260.5151,260.9186,7305.0
2020-11-23 14:15:00,284.62,284.66,284.14,284.4,5848.0,261.047,261.0837,260.6068,260.8453,5848.0
2020-11-23 14:20:00,284.46,284.65,284.35,284.58,6850.0,260.9003,261.0745,260.7994,261.0103,6850.0
2020-11-23 14:25:00,284.41,284.43,284.15,284.24,7508.0,260.8544,260.8728,260.616,260.6985,7508.0
2020-11-23 14:30:00,284.23,284.73,284.18,284.7,12738.0,260.6893,261.1479,260.6435,261.1204,12738.0
2020-11-23 14:35:00,284.68,284.81,284.38,284.72,6850.0,261.1021,261.2213,260.8269,261.1388,6850.0
2020-11-23 14:40:00,284.69,284.84,284.55,284.73,5645.0,261.1112,261.2488,260.9828,261.1479,5645.0
2020-11-23 14:45:00,284.68,285.15,284.67,284.85,7520.0,261.1021,261.5331,261.0929,261.258,7520.0
2020-11-23 14:50:00,284.88,285.85,284.72,285.75,20612.0,261.2855,262.1752,261.1388,262.0834,20612.0
2020-11-23 14:55:00,285.76,285.89,285.52,285.52,17003.0,262.0926,262.2118,261.8725,261.8725,17003.0
2020-11-23 15:00:00,285.58,285.87,285.34,285.53,15802.0,261.9275,262.1935,261.7074,261.8817,15802.0
2020-11-23 15:05:00,285.54,285.91,285.37,285.79,14417.0,261.8908,262.2302,261.7349,262.1201,14417.0
2020-11-23 15:10:00,285.8,285.82,285.61,285.73,8029.0,262.1293,262.1476,261.955,262.0651,8029.0
2020-11-23 15:15:00,285.61,285.8,285.45,285.74,10523.0,261.955,262.1293,261.8083,262.0743,10523.0
2020-11-23 15:20:00,285.77,285.98,285.67,285.94,19791.0,262.1018,262.2944,262.0101,262.2577,19791.0
2020-11-23 15:25:00,285.91,285.95,285.76,285.81,17263.0,262.2302,262.2669,262.0926,262.1385,17263.0
2020-11-23 15:30:00,285.8,285.83,285.45,285.45,26563.0,262.1293,262.1568,261.8083,261.8083,26563.0
2020-11-23 15:35:00,285.47,285.52,285.2,285.38,13206.0,261.8266,261.8725,261.579,261.7441,13206.0
2020-11-23 15:40:00,285.4,285.98,285.35,285.98,24495.0,261.7624,262.2944,261.7166,262.2944,24495.0
2020-11-23 15:45:00,285.99,286.13,285.88,286.08,59811.0,262.3036,262.432,262.2027,262.3861,59811.0
2020-11-23 15:50:00,286.13,286.4,285.82,286.13,34775.0,262.432,262.6796,262.1476,262.432,34775.0
2020-11-23 15:55:00,285.98,286.37,285.54,286.16,68144.0,262.2944,262.6521,261.8908,262.4595,68144.0
2020-11-24 09:30:00,289.59,290.48,287.76,288.56,130312.0,265.6054,266.4217,263.927,264.6607,130312.0
2020-11-24 09:35:00,288.59,288.61,285.3,286.43,38780.0,264.6882,264.7066,261.6707,262.7071,38780.0
2020-11-24 09:40:00,286.34,287.09,285.5,286.55,21016.0,262.6246,263.3125,261.8541,262.8172,21016.0
2020-11-24 09:45:00,286.66,287.35,286.21,286.99,24260.0,262.9181,263.5509,262.5053,263.2207,24260.0
2020-11-24 09:50:00,287.04,288.57,287.04,288.21,37057.0,263.2666,264.6699,263.2666,264.3397,37057.0
2020-11-24 09:55:00,288.14,289.57,288.09,289.57,30216.0,264.2755,265.5871,264.2296,265.5871,30216.0
2020-11-24 10:00:00,289.61,289.78,288.4,288.6,23114.0,265.6237,265.7797,264.514,264.6974,23114.0
2020-11-24 10:05:00,288.58,291.83,288.49,291.78,154553.0,264.6791,267.6599,264.5965,267.614,154553.0
2020-11-24 10:10:00,291.7,293.88,291.47,293.63,91698.0,267.5406,269.5401,267.3297,269.3108,91698.0
2020-11-24 10:15:00,293.54,293.76,292.35,292.68,58907.0,269.2283,269.43,268.1368,268.4395,58907.0
2020-11-24 10:20:00,292.81,293.61,292.69,293.18,35473.0,268.5587,269.2925,268.4487,268.8981,35473.0
2020-11-24 10:25:00,293.19,294.05,292.98,293.87,40041.0,268.9072,269.696,268.7146,269.5309,40041.0
2020-11-24 10:30:00,293.75,295.2,293.6,294.66,64179.0,269.4209,270.7508,269.2833,270.2555,64179.0
2020-11-24 10:35:00,294.53,295.1,294.26,294.96,29686.0,270.1363,270.6591,269.8886,270.5306,29686.0
2020-11-24 10:40:00,294.97,295.26,294.72,294.97,53828.0,270.5398,270.8058,270.3105,270.5398,53828.0
2020-11-24 10:45:00,295.17,295.55,294.73,294.85,63099.0,270.7233,271.0718,270.3197,270.4298,63099.0
2020-11-24 10:50:00,294.76,295.0,294.49,294.8,28789.0,270.3472,270.5673,270.0996,270.3839,28789.0
2020-11-24 10:55:00,294.76,294.76,293.62,293.72,24467.0,270.3472,270.3472,269.3016,269.3933,24467.0
2020-11-24 11:00:00,293.68,294.0,292.76,293.38,30092.0,269.3567,269.6502,268.5129,269.0815,30092.0
2020-11-24 11:05:00,293.46,293.5,292.77,293.11,29388.0,269.1549,269.1916,268.522,268.8339,29388.0
2020-11-24 11:10:00,293.17,293.5,292.81,292.86,22838.0,268.8889,269.1916,268.5587,268.6046,22838.0
2020-11-24 11:15:00,292.85,292.95,291.74,292.32,30013.0,268.5954,268.6871,267.5773,268.1093,30013.0
2020-11-24 11:20:00,292.45,293.49,292.45,293.37,15921.0,268.2285,269.1824,268.2285,269.0723,15921.0
2020-11-24 11:25:00,293.49,294.46,293.36,294.3,17136.0,269.1824,270.0721,269.0632,269.9253,17136.0
2020-11-24 11:30:00,294.35,294.88,294.1,294.32,25878.0,269.9712,270.4573,269.7419,269.9437,25878.0
2020-11-24 11:35:00,294.27,294.7,293.78,294.67,21699.0,269.8978,270.2922,269.4484,270.2647,21699.0
2020-11-24 11:40:00,294.6,294.85,294.34,294.69,12291.0,270.2005,270.4298,269.962,270.283,12291.0
2020-11-24 11:45:00,294.75,295.09,294.26,294.82,17689.0,270.338,270.6499,269.8886,270.4022,17689.0
2020-11-24 11:50:00,294.76,295.34,294.73,295.31,16536.0,270.3472,270.8792,270.3197,270.8517,16536.0
2020-11-24 11:55:00,295.39,295.56,294.11,294.19,23598.0,270.925,271.081,269.751,269.8244,23598.0
2020-11-24 12:00:00,294.2,294.65,294.2,294.52,9021.0,269.8336,270.2463,269.8336,270.1271,9021.0
2020-11-24 12:05:00,294.47,294.55,294.19,294.55,13371.0,270.0812,270.1546,269.8244,270.1546,13371.0
2020-11-24 12:10:00,294.51,294.93,294.36,294.93,22599.0,270.1179,270.5031,269.9803,270.5031,22599.0
2020-11-24 12:15:00,294.93,295.1,294.51,294.84,10078.0,270.5031,270.6591,270.1179,270.4206,10078.0
2020-11-24 12:20:00,294.85,295.33,294.41,295.32,32520.0,270.4298,270.87,270.0262,270.8608,32520.0
2020-11-24 12:25:00,295.17,295.44,294.9,295.02,13883.0,270.7233,270.9709,270.4756,270.5857,13883.0
2020-11-24 12:30:00,295.07,295.26,294.85,295.16,11649.0,270.6315,270.8058,270.4298,270.7141,11649.0
2020-11-24 12:35:00,295.17,295.44,295.08,295.26,9173.0,270.7233,270.9709,270.6407,270.8058,9173.0
2020-11-24 12:40:00,295.14,295.23,294.5,294.68,27135.0,270.6957,270.7783,270.1087,270.2738,27135.0
2020-11-24 12:45:00,294.64,295.31,294.64,295.17,16166.0,270.2372,270.8517,270.2372,270.7233,16166.0
2020-11-24 12:50:00,295.18,295.61,295.15,295.19,32169.0,270.7324,271.1268,270.7049,270.7416,32169.0
2020-11-24 12:55:00,295.11,295.46,295.11,295.36,9680.0,270.6682,270.9892,270.6682,270.8975,9680.0
2020-11-24 13:00:00,295.37,295.37,294.94,295.2,10013.0,270.9067,270.9067,270.5123,270.7508,10013.0
2020-11-24 13:05:00,295.25,295.38,294.92,295.33,8415.0,270.7966,270.9159,270.494,270.87,8415.0
2020-11-24 13:10:00,295.34,295.93,295.34,295.72,17315.0,270.8792,271.4203,270.8792,271.2277,17315.0
2020-11-24 13:15:00,295.73,296.08,295.62,296.04,16946.0,271.2369,271.5579,271.136,271.5212,16946.0
2020-11-24 13:20:00,296.04,296.04,295.2,295.32,14160.0,271.5212,271.5212,270.7508,270.8608,14160.0
2020-11-24 13:25:00,295.23,295.37,295.09,295.33,10540.0,270.7783,270.9067,270.6499,270.87,10540.0
2020-11-24 13:30:00,295.38,295.45,294.87,294.95,23074.0,270.9159,270.9801,270.4481,270.5215,23074.0
2020-11-24 13:35:00,294.99,295.05,294.85,294.89,8240.0,270.5582,270.6132,270.4298,270.4664,8240.0
2020-11-24 13:40:00,294.89,295.43,294.51,294.62,21631.0,270.4664,270.9617,270.1179,270.2188,21631.0
2020-11-24 13:45:00,294.58,294.68,294.04,294.07,19070.0,270.1821,270.2738,269.6868,269.7144,19070.0
2020-11-24 13:50:00,294.16,294.28,293.8,293.81,15407.0,269.7969,269.907,269.4667,269.4759,15407.0
2020-11-24 13:55:00,293.85,294.19,293.68,293.77,18068.0,269.5126,269.8244,269.3567,269.4392,18068.0
2020-11-24 14:00:00,293.77,293.92,293.5,293.63,13949.0,269.4392,269.5768,269.1916,269.3108,13949.0
2020-11-24 14:05:00,293.69,293.74,292.82,292.93,13114.0,269.3658,269.4117,268.5679,268.6688,13114.0
2020-11-24 14:10:00,292.86,293.37,292.81,293.04,9334.0,268.6046,269.0723,268.5587,268.7697,9334.0
2020-11-24 14:15:00,293.18,293.37,292.08,292.08,17706.0,268.8981,269.0723,267.8892,267.8892,17706.0
2020-11-24 14:20:00,292.12,292.31,291.43,291.43,12449.0,267.9259,268.1001,267.293,267.293,12449.0
2020-11-24 14:25:00,291.25,291.37,290.64,291.12,20820.0,267.1279,267.238,266.5684,267.0087,20820.0
2020-11-24 14:30:00,291.04,291.78,290.8,291.53,27457.0,266.9353,267.614,266.7152,267.3847,27457.0
2020-11-24 14:35:00,291.62,292.51,291.58,292.41,23396.0,267.4673,268.2836,267.4306,268.1918,23396.0
2020-11-24 14:40:00,292.45,292.98,292.4,292.72,15707.0,268.2285,268.7146,268.1827,268.4762,15707.0
2020-11-24 14:45:00,292.64,293.09,292.31,293.01,8201.0,268.4028,268.8155,268.1001,268.7422,8201.0
2020-11-24 14:50:00,293.01,293.15,292.89,293.01,10964.0,268.7422,268.8706,268.6321,268.7422,10964.0
2020-11-24 14:55:00,292.98,293.22,292.77,293.01,12129.0,268.7146,268.9348,268.522,268.7422,12129.0
2020-11-24 15:00:00,292.99,293.17,292.83,292.96,12133.0,268.7238,268.8889,268.5771,268.6963,12133.0
2020-11-24 15:05:00,293.06,293.14,292.86,293.08,12317.0,268.788,268.8614,268.6046,268.8064,12317.0
2020-11-24 15:10:00,293.04,293.55,293.02,293.02,10840.0,268.7697,269.2374,268.7513,268.7513,10840.0
2020-11-24 15:15:00,293.01,293.01,291.55,292.31,41223.0,268.7422,268.7422,267.4031,268.1001,41223.0
2020-11-24 15:20:00,292.37,292.7,292.05,292.36,14786.0,268.1552,268.4578,267.8617,268.146,14786.0
2020-11-24 15:25:00,292.38,292.43,291.91,291.94,16145.0,268.1643,268.2102,267.7333,267.7608,16145.0
2020-11-24 15:30:00,292.0,292.25,291.68,292.25,15922.0,267.8158,268.0451,267.5223,268.0451,15922.0
2020-11-24 15:35:00,292.22,292.36,291.62,291.82,16033.0,268.0176,268.146,267.4673,267.6507,16033.0
2020-11-24 15:40:00,291.82,292.3,291.76,292.0,15073.0,267.6507,268.091,267.5957,267.8158,15073.0
2020-11-24 15:45:00,291.97,292.36,291.91,291.93,34295.0,267.7883,268.146,267.7333,267.7516,34295.0
2020-11-24 15:50:00,291.81,292.13,291.62,291.95,37017.0,267.6415,267.935,267.4673,267.7699,37017.0
2020-11-24 15:55:00,291.9,292.04,291.0,291.67,107188.0,267.7241,267.8525,266.8986,267.5131,107188.0
2020-11-25 09:30:00,291.81,292.78,291.16,291.48,112628.0,267.6415,268.5312,267.0454,267.3389,112628.0
2020-11-25 09:35:00,291.39,291.8,289.15,289.7,32872.0,267.2563,267.6324,265.2018,265.7063,32872.0
2020-11-25 09:40:00,289.73,290.13,289.09,289.78,44765.0,265.7338,266.1007,265.1468,265.7797,44765.0
2020-11-25 09:45:00,289.71,290.05,287.8,288.0,61255.0,265.7155,266.0273,263.9637,264.1471,61255.0
2020-11-25 09:50:00,287.98,288.05,286.56,287.81,42805.0,264.1287,264.193,262.8264,263.9728,42805.0
2020-11-25 09:55:00,288.0,288.44,287.18,287.98,28576.0,264.1471,264.5507,263.395,264.1287,28576.0
2020-11-25 10:00:00,287.72,288.97,287.56,287.68,33591.0,263.8903,265.0368,263.7435,263.8536,33591.0
2020-11-25 10:05:00,287.57,287.85,286.88,287.21,23835.0,263.7527,264.0095,263.1199,263.4225,23835.0
2020-11-25 10:10:00,287.34,288.4,287.01,288.05,24816.0,263.5418,264.514,263.2391,264.193,24816.0
2020-11-25 10:15:00,287.95,288.42,287.93,288.22,11706.0,264.1012,264.5323,264.0829,264.3489,11706.0
2020-11-25 10:20:00,288.01,288.32,287.76,287.97,20672.0,264.1563,264.4406,263.927,264.1196,20672.0
2020-11-25 10:25:00,287.94,288.08,287.28,287.81,14836.0,264.0921,264.2205,263.4867,263.9728,14836.0
2020-11-25 10:30:00,287.91,288.29,287.78,287.96,17408.0,264.0645,264.4131,263.9453,264.1104,17408.0
2020-11-25 10:35:00,287.96,288.13,287.54,288.1,15771.0,264.1104,264.2663,263.7252,264.2388,15771.0
2020-11-25 10:40:00,288.16,288.16,287.25,287.5,16138.0,264.2938,264.2938,263.4592,263.6885,16138.0
2020-11-25 10:45:00,287.66,288.12,287.0,287.4,27864.0,263.8353,264.2572,263.2299,263.5968,27864.0
2020-11-25 10:50:00,287.42,287.98,287.4,287.5,25544.0,263.6151,264.1287,263.5968,263.6885,25544.0
2020-11-25 10:55:00,287.5,287.5,286.88,287.19,23781.0,263.6885,263.6885,263.1199,263.4042,23781.0
2020-11-25 11:00:00,287.22,287.55,286.75,287.2,34024.0,263.4317,263.7344,263.0006,263.4134,34024.0
2020-11-25 11:05:00,287.17,287.95,286.86,287.69,36474.0,263.3858,264.1012,263.1015,263.8628,36474.0
2020-11-25 11:10:00,287.73,288.19,287.58,288.0,23257.0,263.8995,264.3214,263.7619,264.1471,23257.0
2020-11-25 11:15:00,288.12,288.74,288.09,288.36,14874.0,264.2572,264.8258,264.2296,264.4773,14874.0
2020-11-25 11:20:00,288.47,288.82,288.3,288.64,12106.0,264.5782,264.8992,264.4222,264.7341,12106.0
2020-11-25 11:25:00,288.71,288.87,288.35,288.82,12179.0,264.7983,264.945,264.4681,264.8992,12179.0
2020-11-25 11:30:00,288.78,289.82,288.78,289.52,19171.0,264.8625,265.8164,264.8625,265.5412,19171.0
2020-11-25 11:35:00,289.59,289.98,289.58,289.9,8037.0,265.6054,265.9631,265.5962,265.8897,8037.0
2020-11-25 11:40:00,289.8,289.88,288.63,288.87,8862.0,265.798,265.8714,264.7249,264.945,8862.0
2020-11-25 11:45:00,288.91,289.69,288.74,289.22,7803.0,264.9817,265.6971,264.8258,265.266,7803.0
2020-11-25 11:50:00,289.31,289.6,289.26,289.34,5343.0,265.3486,265.6146,265.3027,265.3761,5343.0
2020-11-25 11:55:00,289.44,289.8,289.12,289.55,6311.0,265.4678,265.798,265.1743,265.5687,6311.0
2020-11-25 12:00:00,289.63,290.23,289.12,289.81,18745.0,265.6421,266.1924,265.1743,265.8072,18745.0
2020-11-25 12:05:00,289.99,290.16,289.5,289.8,11078.0,265.9723,266.1282,265.5229,265.798,11078.0
2020-11-25 12:10:00,289.7,289.89,289.26,289.31,4539.0,265.7063,265.8806,265.3027,265.3486,4539.0
2020-11-25 12:15:00,289.41,289.78,289.32,289.62,6195.0,265.4403,265.7797,265.3578,265.6329,6195.0
2020-11-25 12:20:00,289.6,289.75,289.4,289.55,7374.0,265.6146,265.7522,265.4311,265.5687,7374.0
2020-11-25 12:25:00,289.6,289.72,288.92,289.1,8655.0,265.6146,265.7246,264.9909,265.156,8655.0
2020-11-25 12:30:00,289.05,289.41,289.0,289.05,3468.0,265.1101,265.4403,265.0643,265.1101,3468.0
2020-11-25 12:35:00,288.78,289.0,288.58,288.88,10410.0,264.8625,265.0643,264.6791,264.9542,10410.0
2020-11-25 12:40:00,288.93,289.93,288.92,289.42,6141.0,265.0001,265.9172,264.9909,265.4495,6141.0
2020-11-25 12:45:00,289.39,289.61,289.31,289.42,3922.0,265.422,265.6237,265.3486,265.4495,3922.0
2020-11-25 12:50:00,289.42,289.42,289.04,289.11,6928.0,265.4495,265.4495,265.101,265.1652,6928.0
2020-11-25 12:55:00,289.13,289.21,288.86,289.04,6528.0,265.1835,265.2569,264.9359,265.101,6528.0
2020-11-25 13:00:00,289.0,289.4,288.96,289.02,3670.0,265.0643,265.4311,265.0276,265.0826,3670.0
2020-11-25 13:05:00,289.05,289.17,288.86,289.0,6649.0,265.1101,265.2202,264.9359,265.0643,6649.0
2020-11-25 13:10:00,288.97,289.04,288.58,288.58,7566.0,265.0368,265.101,264.6791,264.6791,7566.0
2020-11-25 13:15:00,288.51,288.86,288.42,288.69,8844.0,264.6149,264.9359,264.5323,264.7799,8844.0
2020-11-25 13:20:00,288.69,288.82,288.44,288.57,4866.0,264.7799,264.8992,264.5507,264.6699,4866.0
2020-11-25 13:25:00,288.47,288.59,288.22,288.38,4874.0,264.5782,264.6882,264.3489,264.4956,4874.0
2020-11-25 13:30:00,288.26,288.68,288.18,288.65,2504.0,264.3856,264.7708,264.3122,264.7433,2504.0
2020-11-25 13:35:00,288.51,288.64,287.91,287.91,7165.0,264.6149,264.7341,264.0645,264.0645,7165.0
2020-11-25 13:40:00,287.99,288.21,287.79,288.12,13080.0,264.1379,264.3397,263.9545,264.2572,13080.0
2020-11-25 13:45:00,288.18,288.34,288.09,288.25,5156.0,264.3122,264.4589,264.2296,264.3764,5156.0
2020-11-25 13:50:00,288.27,288.52,288.21,288.38,4454.0,264.3947,264.624,264.3397,264.4956,4454.0
2020-11-25 13:55:00,288.33,288.91,288.22,288.78,6370.0,264.4498,264.9817,264.3489,264.8625,6370.0
2020-11-25 14:00:00,288.75,288.86,288.45,288.78,4714.0,264.835,264.9359,264.5598,264.8625,4714.0
2020-11-25 14:05:00,288.69,288.81,288.06,288.17,8652.0,264.7799,264.89,264.2021,264.303,8652.0
2020-11-25 14:10:00,288.08,288.27,287.82,287.82,9783.0,264.2205,264.3947,263.982,263.982,9783.0
2020-11-25 14:15:00,287.99,288.52,287.95,288.45,6264.0,264.1379,264.624,264.1012,264.5598,6264.0
2020-11-25 14:20:00,288.6,288.78,288.47,288.65,10734.0,264.6974,264.8625,264.5782,264.7433,10734.0
2020-11-25 14:25:00,288.66,289.0,288.62,289.0,5595.0,264.7524,265.0643,264.7157,265.0643,5595.0
2020-11-25 14:30:00,289.07,289.38,288.67,288.7,10898.0,265.1285,265.4128,264.7616,264.7891,10898.0
2020-11-25 14:35:00,288.75,289.23,288.37,289.09,13455.0,264.835,265.2752,264.4864,265.1468,13455.0
2020-11-25 14:40:00,288.88,288.99,288.61,288.68,5504.0,264.9542,265.0551,264.7066,264.7708,5504.0
2020-11-25 14:45:00,288.64,289.18,288.59,288.98,5838.0,264.7341,265.2294,264.6882,265.0459,5838.0
2020-11-25 14:50:00,289.04,289.1,288.86,288.95,3897.0,265.101,265.156,264.9359,265.0184,3897.0
2020-11-25 14:55:00,288.97,289.26,288.85,289.19,12733.0,265.0368,265.3027,264.9267,265.2385,12733.0
2020-11-25 15:00:00,289.07,289.33,288.92,289.13,13055.0,265.1285,265.3669,264.9909,265.1835,13055.0
2020-11-25 15:05:00,289.13,289.46,289.07,289.43,10000.0,265.1835,265.4862,265.1285,265.4587,10000.0
2020-11-25 15:10:00,289.37,289.87,289.27,289.87,12798.0,265.4036,265.8622,265.3119,265.8622,12798.0
2020-11-25 15:15:00,289.83,289.84,289.4,289.52,8963.0,265.8255,265.8347,265.4311,265.5412,8963.0
2020-11-25 15:20:00,289.44,289.53,289.11,289.22,8867.0,265.4678,265.5504,265.1652,265.266,8867.0
2020-11-25 15:25:00,289.08,289.38,289.01,289.03,9808.0,265.1376,265.4128,265.0734,265.0918,9808.0
2020-11-25 15:30:00,289.0,289.16,288.87,289.06,9384.0,265.0643,265.211,264.945,265.1193,9384.0
2020-11-25 15:35:00,289.09,289.09,288.57,288.68,17511.0,265.1468,265.1468,264.6699,264.7708,17511.0
2020-11-25 15:40:00,288.69,288.85,288.51,288.6,11030.0,264.7799,264.9267,264.6149,264.6974,11030.0
2020-11-25 15:45:00,288.65,288.7,288.02,288.15,18593.0,264.7433,264.7891,264.1654,264.2847,18593.0
2020-11-25 15:50:00,288.11,288.21,287.63,288.17,36020.0,264.248,264.3397,263.8077,264.303,36020.0
2020-11-25 15:55:00,288.18,288.48,287.87,288.27,61218.0,264.3122,264.5873,264.0279,264.3947,61218.0
2020-11-27 09:30:00,290.8,290.8,288.62,289.48,54560.0,266.7152,266.7152,264.7157,265.5045,54560.0
2020-11-27 09:35:00,289.62,290.18,289.01,289.95,21899.0,265.6329,266.1465,265.0734,265.9356,21899.0
2020-11-27 09:40:00,290.22,291.2,289.94,290.22,24096.0,266.1832,267.0821,265.9264,266.1832,24096.0
2020-11-27 09:45:00,290.29,291.14,290.02,290.36,30447.0,266.2474,267.027,265.9998,266.3116,30447.0
2020-11-27 09:50:00,290.3,290.36,289.75,290.33,20048.0,266.2566,266.3116,265.7522,266.2841,20048.0
2020-11-27 09:55:00,290.34,290.44,289.71,289.9,12954.0,266.2933,266.385,265.7155,265.8897,12954.0
2020-11-27 10:00:00,289.85,289.85,288.88,288.99,14338.0,265.8439,265.8439,264.9542,265.0551,14338.0
2020-11-27 10:05:00,289.03,289.49,288.72,288.72,14232.0,265.0918,265.5137,264.8075,264.8075,14232.0
2020-11-27 10:10:00,288.76,289.17,288.51,288.54,9345.0,264.8441,265.2202,264.6149,264.6424,9345.0
2020-11-27 10:15:00,288.74,288.74,287.83,287.91,46070.0,264.8258,264.8258,263.9912,264.0645,46070.0
2020-11-27 10:20:00,287.84,288.42,287.76,288.3,14816.0,264.0003,264.5323,263.927,264.4222,14816.0
2020-11-27 10:25:00,288.19,289.05,288.19,288.42,14370.0,264.3214,265.1101,264.3214,264.5323,14370.0
2020-11-27 10:30:00,288.49,288.85,288.23,288.49,17930.0,264.5965,264.9267,264.358,264.5965,17930.0
2020-11-27 10:35:00,288.4,288.41,288.12,288.36,2939.0,264.514,264.5231,264.2572,264.4773,2939.0
2020-11-27 10:40:00,288.27,288.6,288.08,288.41,10806.0,264.3947,264.6974,264.2205,264.5231,10806.0
2020-11-27 10:45:00,288.46,288.98,288.4,288.61,6906.0,264.569,265.0459,264.514,264.7066,6906.0
2020-11-27 10:50:00,288.76,289.18,288.71,288.71,8401.0,264.8441,265.2294,264.7983,264.7983,8401.0
2020-11-27 10:55:00,288.74,289.3,288.72,288.92,9326.0,264.8258,265.3394,264.8075,264.9909,9326.0
2020-11-27 11:00:00,288.75,289.1,288.36,288.51,8713.0,264.835,265.156,264.4773,264.6149,8713.0
2020-11-27 11:05:00,288.61,288.73,288.49,288.62,4084.0,264.7066,264.8166,264.5965,264.7157,4084.0
2020-11-27 11:10:00,288.53,288.7,287.97,288.16,17021.0,264.6332,264.7891,264.1196,264.2938,17021.0
2020-11-27 11:15:00,288.11,288.48,288.11,288.25,8258.0,264.248,264.5873,264.248,264.3764,8258.0
2020-11-27 11:20:00,288.18,288.18,287.36,287.5,21029.0,264.3122,264.3122,263.5601,263.6885,21029.0
2020-11-27 11:25:00,287.5,287.77,287.45,287.45,6784.0,263.6885,263.9361,263.6426,263.6426,6784.0
2020-11-27 11:30:00,287.47,287.76,287.01,287.56,16494.0,263.661,263.927,263.2391,263.7435,16494.0
2020-11-27 11:35:00,287.65,287.65,286.94,287.33,18355.0,263.8261,263.8261,263.1749,263.5326,18355.0
2020-11-27 11:40:00,287.39,287.43,286.9,286.91,14226.0,263.5876,263.6243,263.1382,263.1474,14226.0
2020-11-27 11:45:00,286.9,287.02,286.7,286.85,8851.0,263.1382,263.2483,262.9548,263.0923,8851.0
2020-11-27 11:50:00,286.82,287.1,286.65,287.0,15998.0,263.0648,263.3216,262.9089,263.2299,15998.0
2020-11-27 11:55:00,286.97,287.35,286.7,287.26,17571.0,263.2024,263.5509,262.9548,263.4684,17571.0
2020-11-27 12:00:00,287.24,287.41,286.74,286.8,18341.0,263.45,263.606,262.9914,263.0465,18341.0
2020-11-27 12:05:00,286.79,286.79,286.06,286.45,20512.0,263.0373,263.0373,262.3678,262.7255,20512.0
2020-11-27 12:10:00,286.39,286.54,285.35,286.34,27093.0,262.6704,262.808,261.7166,262.6246,27093.0
2020-11-27 12:15:00,286.34,286.74,286.34,286.73,11415.0,262.6246,262.9914,262.6246,262.9823,11415.0
2020-11-27 12:20:00,286.74,286.74,286.36,286.38,9581.0,262.9914,262.9914,262.6429,262.6613,9581.0
2020-11-27 12:25:00,286.47,286.65,285.97,285.97,26576.0,262.7438,262.9089,262.2852,262.2852,26576.0
2020-11-27 12:30:00,285.9,286.2,285.81,286.02,8279.0,262.221,262.4962,262.1385,262.3311,8279.0
2020-11-27 12:35:00,286.17,286.24,285.85,286.17,10811.0,262.4687,262.5329,262.1752,262.4687,10811.0
2020-11-27 12:40:00,286.16,286.5,286.11,286.41,11878.0,262.4595,262.7713,262.4136,262.6888,11878.0
2020-11-27 12:45:00,286.45,287.29,286.42,287.22,13477.0,262.7255,263.4959,262.698,263.4317,13477.0
2020-11-27 12:50:00,287.3,287.57,287.07,287.27,27533.0,263.5051,263.7527,263.2941,263.4776,27533.0
2020-11-27 12:55:00,287.38,287.49,287.08,287.35,31096.0,263.5784,263.6793,263.3033,263.5509,31096.0
2020-11-30 09:30:00,287.99,290.9,287.99,290.29,86728.0,264.1379,266.8069,264.1379,266.2474,86728.0
2020-11-30 09:35:00,290.36,290.75,288.61,288.66,28493.0,266.3116,266.6693,264.7066,264.7524,28493.0
2020-11-30 09:40:00,288.42,288.98,287.55,287.74,9246.0,264.5323,265.0459,263.7344,263.9086,9246.0
2020-11-30 09:45:00,287.85,288.79,287.7,288.08,9332.0,264.0095,264.8717,263.8719,264.2205,9332.0
2020-11-30 09:50:00,288.08,288.18,287.57,287.76,9030.0,264.2205,264.3122,263.7527,263.927,9030.0
2020-11-30 09:55:00,288.11,288.26,287.58,287.58,10084.0,264.248,264.3856,263.7619,263.7619,10084.0
2020-11-30 10:00:00,287.66,288.48,286.68,287.05,23425.0,263.8353,264.5873,262.9364,263.2758,23425.0
2020-11-30 10:05:00,287.09,287.35,286.2,286.41,10534.0,263.3125,263.5509,262.4962,262.6888,10534.0
2020-11-30 10:10:00,286.47,287.13,286.41,286.47,9608.0,262.7438,263.3491,262.6888,262.7438,9608.0
2020-11-30 10:15:00,286.6,286.6,284.54,284.89,42038.0,262.863,262.863,260.9737,261.2947,42038.0
2020-11-30 10:20:00,284.82,285.74,284.82,285.3,10290.0,261.2305,262.0743,261.2305,261.6707,10290.0
2020-11-30 10:25:00,285.29,285.53,284.62,284.81,9557.0,261.6615,261.8817,261.047,261.2213,9557.0
2020-11-30 10:30:00,284.69,284.69,283.37,283.49,20311.0,261.1112,261.1112,259.9006,260.0106,20311.0
2020-11-30 10:35:00,283.63,283.65,282.27,282.62,18845.0,260.139,260.1574,258.8917,259.2127,18845.0
2020-11-30 10:40:00,282.63,282.85,280.54,280.74,34705.0,259.2218,259.4236,257.3049,257.4884,34705.0
2020-11-30 10:45:00,280.75,281.9,280.65,281.8,20083.0,257.4976,258.5523,257.4058,258.4606,20083.0
2020-11-30 10:50:00,281.8,283.48,281.79,282.72,17710.0,258.4606,260.0015,258.4514,259.3044,17710.0
2020-11-30 10:55:00,282.62,283.67,282.62,283.67,12253.0,259.2127,260.1757,259.2127,260.1757,12253.0
2020-11-30 11:00:00,283.63,283.66,283.0,283.52,12884.0,260.139,260.1665,259.5612,260.0381,12884.0
2020-11-30 11:05:00,283.64,283.72,283.05,283.49,10087.0,260.1482,260.2216,259.6071,260.0106,10087.0
2020-11-30 11:10:00,283.67,284.17,283.19,283.19,14266.0,260.1757,260.6343,259.7355,259.7355,14266.0
2020-11-30 11:15:00,283.19,283.81,282.81,282.85,7170.0,259.7355,260.3041,259.3869,259.4236,7170.0
2020-11-30 11:20:00,282.81,283.01,282.54,282.57,10865.0,259.3869,259.5704,259.1393,259.1668,10865.0
2020-11-30 11:25:00,282.55,283.19,282.5,283.03,12979.0,259.1485,259.7355,259.1026,259.5887,12979.0
2020-11-30 11:30:00,282.9,283.05,282.07,282.16,9119.0,259.4695,259.6071,258.7082,258.7908,9119.0
2020-11-30 11:35:00,282.36,282.73,282.36,282.64,3267.0,258.9742,259.3136,258.9742,259.231,3267.0
2020-11-30 11:40:00,282.79,283.32,282.32,283.19,13110.0,259.3686,259.8547,258.9375,259.7355,13110.0
2020-11-30 11:45:00,283.21,283.66,283.09,283.31,9820.0,259.7538,260.1665,259.6438,259.8455,9820.0
2020-11-30 11:50:00,283.31,283.75,283.0,283.2,11129.0,259.8455,260.2491,259.5612,259.7446,11129.0
2020-11-30 11:55:00,283.08,283.58,283.07,283.43,9422.0,259.6346,260.0932,259.6254,259.9556,9422.0
2020-11-30 12:00:00,283.52,283.53,282.82,283.35,6224.0,260.0381,260.0473,259.3961,259.8822,6224.0
2020-11-30 12:05:00,283.58,284.23,283.52,283.96,10744.0,260.0932,260.6893,260.0381,260.4417,10744.0
2020-11-30 12:10:00,284.05,284.56,283.96,284.4,6759.0,260.5242,260.992,260.4417,260.8453,6759.0
2020-11-30 12:15:00,284.31,284.8,284.19,284.57,5124.0,260.7627,261.2121,260.6526,261.0012,5124.0
2020-11-30 12:20:00,284.6,284.65,284.01,284.5,5253.0,261.0287,261.0745,260.4876,260.937,5253.0
2020-11-30 12:25:00,284.66,284.68,284.19,284.48,4205.0,261.0837,261.1021,260.6526,260.9186,4205.0
2020-11-30 12:30:00,284.53,284.89,284.36,284.66,6046.0,260.9645,261.2947,260.8086,261.0837,6046.0
2020-11-30 12:35:00,284.48,284.67,284.33,284.5,4065.0,260.9186,261.0929,260.7811,260.937,4065.0
2020-11-30 12:40:00,284.42,284.65,284.07,284.6,2792.0,260.8636,261.0745,260.5426,261.0287,2792.0
2020-11-30 12:45:00,284.71,284.79,284.54,284.59,4688.0,261.1296,261.203,260.9737,261.0195,4688.0
2020-11-30 12:50:00,284.63,284.8,284.45,284.73,5902.0,261.0562,261.2121,260.8911,261.1479,5902.0
2020-11-30 12:55:00,284.69,285.17,284.65,285.0,8205.0,261.1112,261.5515,261.0745,261.3956,8205.0
2020-11-30 13:00:00,285.0,285.26,284.84,284.97,12718.0,261.3956,261.634,261.2488,261.368,12718.0
2020-11-30 13:05:00,284.97,285.17,284.81,285.0,5552.0,261.368,261.5515,261.2213,261.3956,5552.0
2020-11-30 13:10:00,284.98,285.0,284.7,284.8,6916.0,261.3772,261.3956,261.1204,261.2121,6916.0
2020-11-30 13:15:00,284.89,285.14,284.85,284.95,6068.0,261.2947,261.524,261.258,261.3497,6068.0
2020-11-30 13:20:00,284.8,284.96,284.46,284.51,4881.0,261.2121,261.3589,260.9003,260.9461,4881.0
2020-11-30 13:25:00,284.53,285.0,284.53,284.8,2470.0,260.9645,261.3956,260.9645,261.2121,2470.0
2020-11-30 13:30:00,284.72,284.85,284.56,284.68,5908.0,261.1388,261.258,260.992,261.1021,5908.0
2020-11-30 13:35:00,284.56,284.99,284.53,284.79,4048.0,260.992,261.3864,260.9645,261.203,4048.0
2020-11-30 13:40:00,284.7,285.03,284.7,284.99,5409.0,261.1204,261.4231,261.1204,261.3864,5409.0
2020-11-30 13:45:00,285.03,285.32,284.84,285.19,7015.0,261.4231,261.6891,261.2488,261.5698,7015.0
2020-11-30 13:50:00,285.21,285.43,284.87,284.89,6621.0,261.5882,261.7899,261.2763,261.2947,6621.0
2020-11-30 13:55:00,284.84,285.1,284.79,284.94,8909.0,261.2488,261.4873,261.203,261.3405,8909.0
2020-11-30 14:00:00,284.89,284.89,284.46,284.53,3771.0,261.2947,261.2947,260.9003,260.9645,3771.0
2020-11-30 14:05:00,284.53,284.64,284.25,284.56,5347.0,260.9645,261.0654,260.7077,260.992,5347.0
2020-11-30 14:10:00,284.64,284.85,284.5,284.85,5596.0,261.0654,261.258,260.937,261.258,5596.0
2020-11-30 14:15:00,284.84,285.0,284.66,285.0,7904.0,261.2488,261.3956,261.0837,261.3956,7904.0
2020-11-30 14:20:00,285.07,285.23,284.85,285.08,4026.0,261.4598,261.6065,261.258,261.4689,4026.0
2020-11-30 14:25:00,285.24,285.39,285.16,285.3,5173.0,261.6157,261.7533,261.5423,261.6707,5173.0
2020-11-30 14:30:00,285.35,285.47,285.14,285.36,4749.0,261.7166,261.8266,261.524,261.7257,4749.0
2020-11-30 14:35:00,285.5,285.65,285.03,285.26,6012.0,261.8541,261.9917,261.4231,261.634,6012.0
2020-11-30 14:40:00,285.14,285.3,284.2,284.35,9431.0,261.524,261.6707,260.6618,260.7994,9431.0
2020-11-30 14:45:00,284.34,284.71,284.24,284.56,6680.0,260.7902,261.1296,260.6985,260.992,6680.0
2020-11-30 14:50:00,284.56,284.61,283.96,284.11,14153.0,260.992,261.0379,260.4417,260.5793,14153.0
2020-11-30 14:55:00,284.09,285.47,284.08,285.29,8715.0,260.5609,261.8266,260.5518,261.6615,8715.0
2020-11-30 15:00:00,285.43,285.43,284.73,284.78,21547.0,261.7899,261.7899,261.1479,261.1938,21547.0
2020-11-30 15:05:00,284.92,285.26,284.82,285.17,29862.0,261.3222,261.634,261.2305,261.5515,29862.0
2020-11-30 15:10:00,285.11,285.88,284.87,285.34,28615.0,261.4964,262.2027,261.2763,261.7074,28615.0
2020-11-30 15:15:00,285.41,286.24,285.34,286.06,25434.0,261.7716,262.5329,261.7074,262.3678,25434.0
2020-11-30 15:20:00,286.05,286.74,285.63,286.74,23615.0,262.3586,262.9914,261.9734,262.9914,23615.0
2020-11-30 15:25:00,286.74,286.85,286.27,286.28,34492.0,262.9914,263.0923,262.5604,262.5695,34492.0
2020-11-30 15:30:00,286.25,286.27,285.34,285.74,36793.0,262.542,262.5604,261.7074,262.0743,36793.0
2020-11-30 15:35:00,285.72,285.94,285.61,285.94,19161.0,262.0559,262.2577,261.955,262.2577,19161.0
2020-11-30 15:40:00,285.88,286.5,285.75,286.28,27581.0,262.2027,262.7713,262.0834,262.5695,27581.0
2020-11-30 15:45:00,286.28,286.85,286.19,286.49,25917.0,262.5695,263.0923,262.487,262.7622,25917.0
2020-11-30 15:50:00,286.46,286.86,286.04,286.41,46563.0,262.7346,263.1015,262.3494,262.6888,46563.0
2020-11-30 15:55:00,286.28,286.58,285.92,286.38,132427.0,262.5695,262.8447,262.2394,262.6613,132427.0
2020-12-01 09:30:00,293.56,295.36,293.0,293.3,179262.0,269.2466,270.8975,268.733,269.0081,179262.0
2020-12-01 09:35:00,293.33,297.66,293.0,296.47,141632.0,269.0356,273.007,268.733,271.9156,141632.0
2020-12-01 09:40:00,296.59,297.66,295.8,296.66,117684.0,272.0256,273.007,271.3011,272.0898,117684.0
2020-12-01 09:45:00,296.72,297.0,295.39,296.01,66151.0,272.1449,272.4017,270.925,271.4937,66151.0
2020-12-01 09:50:00,295.84,296.56,294.64,294.77,45833.0,271.3378,271.9981,270.2372,270.3564,45833.0
2020-12-01 09:55:00,294.72,295.22,293.64,294.27,40489.0,270.3105,270.7691,269.32,269.8978,40489.0
2020-12-01 10:00:00,294.27,295.12,293.9,295.09,41182.0,269.8978,270.6774,269.5584,270.6499,41182.0
2020-12-01 10:05:00,295.06,295.5,293.9,293.95,21999.0,270.6224,271.0259,269.5584,269.6043,21999.0
2020-12-01 10:10:00,294.07,295.35,293.52,294.73,25696.0,269.7144,270.8883,269.2099,270.3197,25696.0
2020-12-01 10:15:00,294.73,295.25,294.56,295.25,25662.0,270.3197,270.7966,270.1638,270.7966,25662.0
2020-12-01 10:20:00,295.25,295.8,294.97,295.41,19066.0,270.7966,271.3011,270.5398,270.9434,19066.0
2020-12-01 10:25:00,295.51,295.52,294.22,294.42,13748.0,271.0351,271.0443,269.8519,270.0354,13748.0
2020-12-01 10:30:00,294.57,294.83,292.0,292.42,32215.0,270.1729,270.4114,267.8158,268.201,32215.0
2020-12-01 10:35:00,292.53,292.66,291.77,292.08,32942.0,268.3019,268.4211,267.6049,267.8892,32942.0
2020-12-01 10:40:00,292.08,293.01,291.86,293.01,27861.0,267.8892,268.7422,267.6874,268.7422,27861.0
2020-12-01 10:45:00,292.93,293.02,291.96,292.16,32722.0,268.6688,268.7513,267.7791,267.9626,32722.0
2020-12-01 10:50:00,292.26,292.38,291.5,291.93,14119.0,268.0543,268.1643,267.3572,267.7516,14119.0
2020-12-01 10:55:00,291.89,292.46,291.64,292.12,18712.0,267.7149,268.2377,267.4856,267.9259,18712.0
2020-12-01 11:00:00,292.02,292.36,291.76,292.32,11428.0,267.8341,268.146,267.5957,268.1093,11428.0
2020-12-01 11:05:00,292.43,292.5,292.09,292.48,10769.0,268.2102,268.2744,267.8983,268.256,10769.0
2020-12-01 11:10:00,292.48,293.6,292.44,293.34,21778.0,268.256,269.2833,268.2194,269.0448,21778.0
2020-12-01 11:15:00,293.34,293.95,293.25,293.74,19372.0,269.0448,269.6043,268.9623,269.4117,19372.0
2020-12-01 11:20:00,293.68,294.3,293.5,293.86,14341.0,269.3567,269.9253,269.1916,269.5218,14341.0
2020-12-01 11:25:00,293.85,294.14,293.6,293.65,11756.0,269.5126,269.7786,269.2833,269.3291,11756.0
2020-12-01 11:30:00,293.78,293.91,292.79,293.13,15946.0,269.4484,269.5676,268.5404,268.8522,15946.0
2020-12-01 11:35:00,293.18,293.26,292.1,292.38,14230.0,268.8981,268.9714,267.9075,268.1643,14230.0
2020-12-01 11:40:00,292.14,293.51,292.13,292.78,17208.0,267.9442,269.2007,267.935,268.5312,17208.0
2020-12-01 11:45:00,292.64,292.7,292.23,292.4,12217.0,268.4028,268.4578,268.0268,268.1827,12217.0
2020-12-01 11:50:00,292.34,292.79,292.29,292.71,10636.0,268.1276,268.5404,268.0818,268.467,10636.0
2020-12-01 11:55:00,292.62,293.52,292.51,292.67,11350.0,268.3845,269.2099,268.2836,268.4303,11350.0
2020-12-01 12:00:00,292.61,293.12,292.42,292.95,5051.0,268.3753,268.843,268.201,268.6871,5051.0
2020-12-01 12:05:00,292.86,292.98,292.56,292.89,8048.0,268.6046,268.7146,268.3294,268.6321,8048.0
2020-12-01 12:10:00,292.79,293.04,292.61,292.9,5823.0,268.5404,268.7697,268.3753,268.6413,5823.0
2020-12-01 12:15:00,292.82,292.82,292.42,292.54,5508.0,268.5679,268.5679,268.201,268.3111,5508.0
2020-12-01 12:20:00,292.36,292.6,292.35,292.54,5930.0,268.146,268.3661,268.1368,268.3111,5930.0
2020-12-01 12:25:00,292.6,293.01,292.6,292.72,7466.0,268.3661,268.7422,268.3661,268.4762,7466.0
2020-12-01 12:30:00,292.67,293.28,292.44,292.72,12513.0,268.4303,268.9898,268.2194,268.4762,12513.0
2020-12-01 12:35:00,292.79,292.83,292.21,292.21,5700.0,268.5404,268.5771,268.0084,268.0084,5700.0
2020-12-01 12:40:00,292.18,292.38,291.94,292.05,19888.0,267.9809,268.1643,267.7608,267.8617,19888.0
2020-12-01 12:45:00,292.11,292.96,291.8,291.86,78536.0,267.9167,268.6963,267.6324,267.6874,78536.0
2020-12-01 12:50:00,291.98,292.22,291.32,291.6,16754.0,267.7975,268.0176,267.1921,267.4489,16754.0
2020-12-01 12:55:00,291.46,291.53,290.8,291.19,18432.0,267.3205,267.3847,266.7152,267.0729,18432.0
2020-12-01 13:00:00,291.1,291.46,290.85,291.1,6511.0,266.9903,267.3205,266.761,266.9903,6511.0
2020-12-01 13:05:00,291.05,291.11,290.62,290.83,7583.0,266.9445,266.9995,266.5501,266.7427,7583.0
2020-12-01 13:10:00,291.02,291.29,290.41,291.11,20438.0,266.917,267.1646,266.3575,266.9995,20438.0
2020-12-01 13:15:00,291.11,291.21,290.74,290.95,5272.0,266.9995,267.0912,266.6602,266.8528,5272.0
2020-12-01 13:20:00,290.87,291.2,290.64,290.7,13592.0,266.7794,267.0821,266.5684,266.6235,13592.0
2020-12-01 13:25:00,290.79,290.95,290.44,290.73,7031.0,266.706,266.8528,266.385,266.651,7031.0
2020-12-01 13:30:00,290.78,290.82,290.39,290.82,10819.0,266.6968,266.7335,266.3391,266.7335,10819.0
2020-12-01 13:35:00,290.91,291.24,290.8,290.93,8529.0,266.8161,267.1187,266.7152,266.8344,8529.0
2020-12-01 13:40:00,291.09,291.15,290.71,290.88,13957.0,266.9812,267.0362,266.6326,266.7886,13957.0
2020-12-01 13:45:00,290.95,291.23,290.76,291.23,10028.0,266.8528,267.1096,266.6785,267.1096,10028.0
2020-12-01 13:50:00,291.17,291.58,291.07,291.34,14617.0,267.0545,267.4306,266.9628,267.2105,14617.0
2020-12-01 13:55:00,291.34,291.95,291.31,291.79,15228.0,267.2105,267.7699,267.1829,267.6232,15228.0
2020-12-01 14:00:00,291.88,292.0,291.52,291.87,18794.0,267.7057,267.8158,267.3756,267.6966,18794.0
2020-12-01 14:05:00,291.79,292.08,291.55,291.58,10230.0,267.6232,267.8892,267.4031,267.4306,10230.0
2020-12-01 14:10:00,291.58,291.69,291.0,291.03,18803.0,267.4306,267.5315,266.8986,266.9261,18803.0
2020-12-01 14:15:00,291.01,291.25,290.83,290.99,15834.0,266.9078,267.1279,266.7427,266.8895,15834.0
2020-12-01 14:20:00,290.84,290.84,290.05,290.07,14752.0,266.7519,266.7519,266.0273,266.0456,14752.0
2020-12-01 14:25:00,290.06,290.63,290.05,290.47,11927.0,266.0365,266.5593,266.0273,266.4125,11927.0
2020-12-01 14:30:00,290.47,290.67,290.05,290.61,10784.0,266.4125,266.596,266.0273,266.5409,10784.0
2020-12-01 14:35:00,290.66,290.71,290.33,290.66,8301.0,266.5868,266.6326,266.2841,266.5868,8301.0
2020-12-01 14:40:00,290.56,291.0,290.4,290.72,9920.0,266.4951,266.8986,266.3483,266.6418,9920.0
2020-12-01 14:45:00,290.61,290.94,290.52,290.74,6844.0,266.5409,266.8436,266.4584,266.6602,6844.0
2020-12-01 14:50:00,290.88,290.91,290.4,290.45,9377.0,266.7886,266.8161,266.3483,266.3942,9377.0
2020-12-01 14:55:00,290.53,290.83,290.44,290.71,10068.0,266.4676,266.7427,266.385,266.6326,10068.0
2020-12-01 15:00:00,290.72,290.75,290.04,290.13,11702.0,266.6418,266.6693,266.0181,266.1007,11702.0
2020-12-01 15:05:00,290.14,290.15,289.37,289.6,15892.0,266.1099,266.119,265.4036,265.6146,15892.0
2020-12-01 15:10:00,289.6,289.92,289.41,289.58,12501.0,265.6146,265.9081,265.4403,265.5962,12501.0
2020-12-01 15:15:00,289.52,289.67,289.29,289.41,8259.0,265.5412,265.6788,265.3303,265.4403,8259.0
2020-12-01 15:20:00,289.4,289.85,289.39,289.69,9080.0,265.4311,265.8439,265.422,265.6971,9080.0
2020-12-01 15:25:00,289.66,289.69,289.17,289.25,9466.0,265.6696,265.6971,265.2202,265.2936,9466.0
2020-12-01 15:30:00,289.23,289.48,288.9,289.19,26112.0,265.2752,265.5045,264.9726,265.2385,26112.0
2020-12-01 15:35:00,289.19,289.22,288.83,288.96,16766.0,265.2385,265.266,264.9083,265.0276,16766.0
2020-12-01 15:40:00,288.97,289.05,288.48,288.54,24813.0,265.0368,265.1101,264.5873,264.6424,24813.0
2020-12-01 15:45:00,288.52,288.92,288.12,288.84,55850.0,264.624,264.9909,264.2572,264.9175,55850.0
2020-12-01 15:50:00,288.8,288.8,288.0,288.36,34930.0,264.8808,264.8808,264.1471,264.4773,34930.0
2020-12-01 15:55:00,288.31,288.38,287.6,287.75,82679.0,264.4314,264.4956,263.7802,263.9178,82679.0
2020-12-02 09:30:00,287.22,287.68,285.03,286.67,73365.0,263.4317,263.8536,261.4231,262.9272,73365.0
2020-12-02 09:35:00,286.75,287.69,285.88,286.05,19847.0,263.0006,263.8628,262.2027,262.3586,19847.0
2020-12-02 09:40:00,285.94,287.76,285.89,286.98,21974.0,262.2577,263.927,262.2118,263.2116,21974.0
2020-12-02 09:45:00,286.6,287.19,286.05,286.48,15435.0,262.863,263.4042,262.3586,262.753,15435.0
2020-12-02 09:50:00,286.68,287.5,285.66,286.61,17086.0,262.9364,263.6885,262.0009,262.8722,17086.0
2020-12-02 09:55:00,286.89,287.17,286.16,286.79,10931.0,263.129,263.3858,262.4595,263.0373,10931.0
2020-12-02 10:00:00,286.55,287.57,286.55,287.26,13565.0,262.8172,263.7527,262.8172,263.4684,13565.0
2020-12-02 10:05:00,287.26,287.34,286.5,286.65,13520.0,263.4684,263.5418,262.7713,262.9089,13520.0
2020-12-02 10:10:00,286.55,286.64,285.6,286.39,14232.0,262.8172,262.8997,261.9459,262.6704,14232.0
2020-12-02 10:15:00,286.39,286.95,286.16,286.7,16303.0,262.6704,263.1841,262.4595,262.9548,16303.0
2020-12-02 10:20:00,286.6,286.9,286.42,286.75,21454.0,262.863,263.1382,262.698,263.0006,21454.0
2020-12-02 10:25:00,286.72,288.06,286.59,288.06,9599.0,262.9731,264.2021,262.8539,264.2021,9599.0
2020-12-02 10:30:00,288.04,288.18,287.47,287.55,10671.0,264.1838,264.3122,263.661,263.7344,10671.0
2020-12-02 10:35:00,287.62,287.86,287.54,287.62,12043.0,263.7986,264.0187,263.7252,263.7986,12043.0
2020-12-02 10:40:00,287.55,287.65,286.97,287.46,8907.0,263.7344,263.8261,263.2024,263.6518,8907.0
2020-12-02 10:45:00,287.13,287.37,286.35,286.44,7210.0,263.3491,263.5693,262.6337,262.7163,7210.0
2020-12-02 10:50:00,286.32,286.68,286.12,286.68,5016.0,262.6062,262.9364,262.4228,262.9364,5016.0
2020-12-02 10:55:00,286.31,286.5,286.16,286.23,8794.0,262.5971,262.7713,262.4595,262.5237,8794.0
2020-12-02 11:00:00,286.34,286.43,286.05,286.42,5259.0,262.6246,262.7071,262.3586,262.698,5259.0
2020-12-02 11:05:00,286.34,286.34,285.76,286.09,12399.0,262.6246,262.6246,262.0926,262.3953,12399.0
2020-12-02 11:10:00,286.0,286.62,286.0,286.62,5296.0,262.3127,262.8814,262.3127,262.8814,5296.0
2020-12-02 11:15:00,286.65,287.58,286.3,287.07,17315.0,262.9089,263.7619,262.5879,263.2941,17315.0
2020-12-02 11:20:00,286.82,287.62,286.82,287.56,9211.0,263.0648,263.7986,263.0648,263.7435,9211.0
2020-12-02 11:25:00,287.62,287.83,287.36,287.71,5713.0,263.7986,263.9912,263.5601,263.8811,5713.0
2020-12-02 11:30:00,287.86,290.94,287.75,289.69,137950.0,264.0187,266.8436,263.9178,265.6971,137950.0
2020-12-02 11:35:00,289.85,290.93,289.1,289.33,51863.0,265.8439,266.8344,265.156,265.3669,51863.0
2020-12-02 11:40:00,289.43,290.02,288.34,288.79,26213.0,265.4587,265.9998,264.4589,264.8717,26213.0
2020-12-02 11:45:00,288.49,289.72,288.45,289.38,15011.0,264.5965,265.7246,264.5598,265.4128,15011.0
2020-12-02 11:50:00,289.38,290.5,289.16,290.35,18184.0,265.4128,266.44,265.211,266.3025,18184.0
2020-12-02 11:55:00,290.23,290.6,289.78,290.02,20260.0,266.1924,266.5318,265.7797,265.9998,20260.0
2020-12-02 12:00:00,290.15,291.49,290.1,291.22,29742.0,266.119,267.348,266.0732,267.1004,29742.0
2020-12-02 12:05:00,291.11,291.11,290.47,290.6,12915.0,266.9995,266.9995,266.4125,266.5318,12915.0
2020-12-02 12:10:00,290.68,290.9,290.4,290.87,14303.0,266.6051,266.8069,266.3483,266.7794,14303.0
2020-12-02 12:15:00,290.77,291.59,290.54,291.54,23587.0,266.6877,267.4398,266.4767,267.3939,23587.0
2020-12-02 12:20:00,291.53,291.86,291.52,291.78,16884.0,267.3847,267.6874,267.3756,267.614,16884.0
2020-12-02 12:25:00,291.75,292.28,291.63,292.04,18736.0,267.5865,268.0726,267.4764,267.8525,18736.0
2020-12-02 12:30:00,292.1,292.59,291.94,292.34,22436.0,267.9075,268.3569,267.7608,268.1276,22436.0
2020-12-02 12:35:00,292.37,292.76,292.36,292.67,16657.0,268.1552,268.5129,268.146,268.4303,16657.0
2020-12-02 12:40:00,292.76,292.76,292.44,292.73,13951.0,268.5129,268.5129,268.2194,268.4853,13951.0
2020-12-02 12:45:00,292.69,293.2,292.51,292.75,19458.0,268.4487,268.9164,268.2836,268.5037,19458.0
2020-12-02 12:50:00,292.89,292.89,291.99,292.42,16678.0,268.6321,268.6321,267.8066,268.201,16678.0
2020-12-02 12:55:00,292.43,292.5,292.0,292.03,16382.0,268.2102,268.2744,267.8158,267.8433,16382.0
2020-12-02 13:00:00,292.07,292.11,291.6,291.81,9393.0,267.88,267.9167,267.4489,267.6415,9393.0
2020-12-02 13:05:00,291.89,292.21,291.89,292.13,5820.0,267.7149,268.0084,267.7149,267.935,5820.0
2020-12-02 13:10:00,292.03,292.03,291.08,291.08,8377.0,267.8433,267.8433,266.972,266.972,8377.0
2020-12-02 13:15:00,291.06,291.56,291.06,291.47,9139.0,266.9537,267.4122,266.9537,267.3297,9139.0
2020-12-02 13:20:00,291.37,291.4,291.02,291.02,10451.0,267.238,267.2655,266.917,266.917,10451.0
2020-12-02 13:25:00,291.14,291.21,290.53,290.75,7589.0,267.027,267.0912,266.4676,266.6693,7589.0
2020-12-02 13:30:00,290.78,290.78,290.36,290.63,22719.0,266.6968,266.6968,266.3116,266.5593,22719.0
2020-12-02 13:35:00,290.63,291.6,290.63,291.6,9104.0,266.5593,267.4489,266.5593,267.4489,9104.0
2020-12-02 13:40:00,291.63,291.72,291.18,291.37,8638.0,267.4764,267.559,267.0637,267.238,8638.0
2020-12-02 13:45:00,291.41,291.59,291.07,291.32,6762.0,267.2747,267.4398,266.9628,267.1921,6762.0
2020-12-02 13:50:00,291.25,291.9,291.25,291.49,6836.0,267.1279,267.7241,267.1279,267.348,6836.0
2020-12-02 13:55:00,291.64,292.15,291.59,291.93,9958.0,267.4856,267.9534,267.4398,267.7516,9958.0
2020-12-02 14:00:00,291.88,292.46,291.5,292.41,19761.0,267.7057,268.2377,267.3572,268.1918,19761.0
2020-12-02 14:05:00,292.34,292.66,292.12,292.63,21617.0,268.1276,268.4211,267.9259,268.3936,21617.0
2020-12-02 14:10:00,292.67,292.69,292.35,292.49,8589.0,268.4303,268.4487,268.1368,268.2652,8589.0
2020-12-02 14:15:00,292.33,293.32,292.33,293.3,19560.0,268.1185,269.0265,268.1185,269.0081,19560.0
2020-12-02 14:20:00,293.31,293.39,292.66,292.93,13891.0,269.0173,269.0907,268.4211,268.6688,13891.0
2020-12-02 14:25:00,292.93,293.41,292.76,293.27,14589.0,268.6688,269.109,268.5129,268.9806,14589.0
2020-12-02 14:30:00,293.2,293.84,293.2,293.65,20154.0,268.9164,269.5034,268.9164,269.3291,20154.0
2020-12-02 14:35:00,293.58,293.64,293.28,293.35,13073.0,269.2649,269.32,268.9898,269.054,13073.0
2020-12-02 14:40:00,293.43,293.43,293.0,293.36,11399.0,269.1274,269.1274,268.733,269.0632,11399.0
2020-12-02 14:45:00,293.39,293.42,292.9,293.07,8261.0,269.0907,269.1182,268.6413,268.7972,8261.0
2020-12-02 14:50:00,292.9,293.16,292.81,293.02,6273.0,268.6413,268.8797,268.5587,268.7513,6273.0
2020-12-02 14:55:00,293.04,293.44,292.92,292.92,9426.0,268.7697,269.1365,268.6596,268.6596,9426.0
2020-12-02 15:00:00,292.88,292.96,292.61,292.67,10676.0,268.6229,268.6963,268.3753,268.4303,10676.0
2020-12-02 15:05:00,292.65,292.79,292.44,292.44,10105.0,268.412,268.5404,268.2194,268.2194,10105.0
2020-12-02 15:10:00,292.51,292.53,291.78,291.78,9755.0,268.2836,268.3019,267.614,267.614,9755.0
2020-12-02 15:15:00,291.95,292.1,291.66,291.74,8030.0,267.7699,267.9075,267.504,267.5773,8030.0
2020-12-02 15:20:00,291.67,291.9,291.42,291.47,9212.0,267.5131,267.7241,267.2838,267.3297,9212.0
2020-12-02 15:25:00,291.32,291.82,291.25,291.53,11111.0,267.1921,267.6507,267.1279,267.3847,11111.0
2020-12-02 15:30:00,291.6,291.94,291.2,291.78,17489.0,267.4489,267.7608,267.0821,267.614,17489.0
2020-12-02 15:35:00,291.78,292.42,291.75,292.38,24716.0,267.614,268.201,267.5865,268.1643,24716.0
2020-12-02 15:40:00,292.44,293.26,292.38,293.06,27588.0,268.2194,268.9714,268.1643,268.788,27588.0
2020-12-02 15:45:00,292.99,293.23,292.69,293.05,23139.0,268.7238,268.9439,268.4487,268.7788,23139.0
2020-12-02 15:50:00,293.05,293.2,291.97,292.0,24788.0,268.7788,268.9164,267.7883,267.8158,24788.0
2020-12-02 15:55:00,291.95,292.0,291.49,291.72,114125.0,267.7699,267.8158,267.348,267.559,114125.0
2020-12-03 09:30:00,291.72,292.66,290.69,291.24,59713.0,267.559,268.4211,266.6143,267.1187,59713.0
2020-12-03 09:35:00,291.04,291.46,289.78,290.24,30383.0,266.9353,267.3205,265.7797,266.2016,30383.0
2020-12-03 09:40:00,290.22,291.53,290.14,291.04,31812.0,266.1832,267.3847,266.1099,266.9353,31812.0
2020-12-03 09:45:00,291.17,291.32,290.31,291.19,24125.0,267.0545,267.1921,266.2658,267.0729,24125.0
2020-12-03 09:50:00,291.06,291.37,290.68,291.16,13635.0,266.9537,267.238,266.6051,267.0454,13635.0
2020-12-03 09:55:00,291.23,292.54,291.0,292.54,23563.0,267.1096,268.3111,266.8986,268.3111,23563.0
2020-12-03 10:00:00,292.37,293.98,292.37,293.66,19289.0,268.1552,269.6318,268.1552,269.3383,19289.0
2020-12-03 10:05:00,293.85,294.29,293.59,294.13,16089.0,269.5126,269.9161,269.2741,269.7694,16089.0
2020-12-03 10:10:00,294.16,294.16,293.53,293.67,9978.0,269.7969,269.7969,269.2191,269.3475,9978.0
2020-12-03 10:15:00,293.67,294.0,293.5,293.92,5787.0,269.3475,269.6502,269.1916,269.5768,5787.0
2020-12-03 10:20:00,293.9,293.96,293.52,293.53,16256.0,269.5584,269.6135,269.2099,269.2191,16256.0
2020-12-03 10:25:00,293.57,293.6,293.13,293.35,12775.0,269.2558,269.2833,268.8522,269.054,12775.0
2020-12-03 10:30:00,293.37,294.17,293.37,294.15,20302.0,269.0723,269.8061,269.0723,269.7877,20302.0
2020-12-03 10:35:00,294.11,294.78,293.86,294.7,14957.0,269.751,270.3656,269.5218,270.2922,14957.0
2020-12-03 10:40:00,294.68,295.55,294.6,295.55,62328.0,270.2738,271.0718,270.2005,271.0718,62328.0
2020-12-03 10:45:00,295.47,295.66,294.27,294.55,10672.0,270.9984,271.1727,269.8978,270.1546,10672.0
2020-12-03 10:50:00,294.5,294.92,294.0,294.13,9537.0,270.1087,270.494,269.6502,269.7694,9537.0
2020-12-03 10:55:00,294.04,294.18,293.67,293.88,12100.0,269.6868,269.8152,269.3475,269.5401,12100.0
2020-12-03 11:00:00,293.93,294.35,293.76,294.31,10899.0,269.586,269.9712,269.43,269.9345,10899.0
2020-12-03 11:05:00,294.31,295.29,294.06,295.17,15310.0,269.9345,270.8333,269.7052,270.7233,15310.0
2020-12-03 11:10:00,295.13,295.13,294.4,294.86,17545.0,270.6866,270.6866,270.017,270.4389,17545.0
2020-12-03 11:15:00,294.95,295.65,294.93,295.65,14456.0,270.5215,271.1635,270.5031,271.1635,14456.0
2020-12-03 11:20:00,295.64,295.92,295.56,295.77,14220.0,271.1543,271.4111,271.081,271.2736,14220.0
2020-12-03 11:25:00,295.8,295.88,295.43,295.55,11687.0,271.3011,271.3745,270.9617,271.0718,11687.0
2020-12-03 11:30:00,295.7,295.78,295.2,295.49,8174.0,271.2094,271.2827,270.7508,271.0168,8174.0
2020-12-03 11:35:00,295.44,295.67,295.35,295.61,7603.0,270.9709,271.1818,270.8883,271.1268,7603.0
2020-12-03 11:40:00,295.65,295.73,295.24,295.28,7976.0,271.1635,271.2369,270.7875,270.8241,7976.0
2020-12-03 11:45:00,295.28,295.93,295.2,295.91,14430.0,270.8241,271.4203,270.7508,271.402,14430.0
2020-12-03 11:50:00,295.88,295.97,295.69,295.78,9328.0,271.3745,271.457,271.2002,271.2827,9328.0
2020-12-03 11:55:00,295.73,296.27,295.73,296.15,14307.0,271.2369,271.7321,271.2369,271.6221,14307.0
2020-12-03 12:00:00,296.1,296.34,295.6,295.87,11899.0,271.5762,271.7964,271.1176,271.3653,11899.0
2020-12-03 12:05:00,295.79,295.87,295.65,295.82,4850.0,271.2919,271.3653,271.1635,271.3194,4850.0
2020-12-03 12:10:00,295.85,295.91,295.55,295.71,15168.0,271.3469,271.402,271.0718,271.2185,15168.0
2020-12-03 12:15:00,295.72,296.02,295.59,295.92,14327.0,271.2277,271.5029,271.1085,271.4111,14327.0
2020-12-03 12:20:00,295.81,295.92,295.74,295.82,4960.0,271.3102,271.4111,271.246,271.3194,4960.0
2020-12-03 12:25:00,295.72,295.8,295.2,295.27,6940.0,271.2277,271.3011,270.7508,270.815,6940.0
2020-12-03 12:30:00,295.27,295.64,295.26,295.55,15027.0,270.815,271.1543,270.8058,271.0718,15027.0
2020-12-03 12:35:00,295.63,295.67,294.84,294.92,9835.0,271.1452,271.1818,270.4206,270.494,9835.0
2020-12-03 12:40:00,294.96,295.08,294.55,295.02,7981.0,270.5306,270.6407,270.1546,270.5857,7981.0
2020-12-03 12:45:00,294.9,294.98,294.42,294.8,8095.0,270.4756,270.549,270.0354,270.3839,8095.0
2020-12-03 12:50:00,294.88,294.88,294.55,294.85,4466.0,270.4573,270.4573,270.1546,270.4298,4466.0
2020-12-03 12:55:00,294.93,295.07,294.7,295.07,9270.0,270.5031,270.6315,270.2922,270.6315,9270.0
2020-12-03 13:00:00,295.08,295.43,294.93,295.11,5724.0,270.6407,270.9617,270.5031,270.6682,5724.0
2020-12-03 13:05:00,295.06,295.15,294.4,294.52,7302.0,270.6224,270.7049,270.017,270.1271,7302.0
2020-12-03 13:10:00,294.59,294.73,294.16,294.67,8712.0,270.1913,270.3197,269.7969,270.2647,8712.0
2020-12-03 13:15:00,294.73,294.88,294.25,294.43,6551.0,270.3197,270.4573,269.8795,270.0445,6551.0
2020-12-03 13:20:00,294.49,294.49,294.1,294.3,3630.0,270.0996,270.0996,269.7419,269.9253,3630.0
2020-12-03 13:25:00,294.24,294.37,294.01,294.12,4801.0,269.8703,269.9895,269.6593,269.7602,4801.0
2020-12-03 13:30:00,294.13,294.13,293.5,293.8,9791.0,269.7694,269.7694,269.1916,269.4667,9791.0
2020-12-03 13:35:00,293.77,294.19,293.7,294.06,5747.0,269.4392,269.8244,269.375,269.7052,5747.0
2020-12-03 13:40:00,294.0,294.39,293.99,294.22,10771.0,269.6502,270.0079,269.641,269.8519,10771.0
2020-12-03 13:45:00,294.27,294.93,294.13,294.64,14906.0,269.8978,270.5031,269.7694,270.2372,14906.0
2020-12-03 13:50:00,294.55,294.73,294.11,294.11,5392.0,270.1546,270.3197,269.751,269.751,5392.0
2020-12-03 13:55:00,294.12,294.5,293.61,293.93,6531.0,269.7602,270.1087,269.2925,269.586,6531.0
2020-12-03 14:00:00,293.98,294.5,293.77,294.44,6250.0,269.6318,270.1087,269.4392,270.0537,6250.0
2020-12-03 14:05:00,294.49,294.81,294.49,294.72,5726.0,270.0996,270.3931,270.0996,270.3105,5726.0
2020-12-03 14:10:00,294.74,295.11,294.56,294.77,10004.0,270.3289,270.6682,270.1638,270.3564,10004.0
2020-12-03 14:15:00,294.74,295.04,294.74,294.82,4723.0,270.3289,270.604,270.3289,270.4022,4723.0
2020-12-03 14:20:00,294.81,295.11,294.71,294.79,7109.0,270.3931,270.6682,270.3014,270.3747,7109.0
2020-12-03 14:25:00,294.66,295.61,294.49,295.34,9466.0,270.2555,271.1268,270.0996,270.8792,9466.0
2020-12-03 14:30:00,295.35,295.75,295.25,295.55,10811.0,270.8883,271.2552,270.7966,271.0718,10811.0
2020-12-03 14:35:00,295.55,295.6,295.19,295.45,6375.0,271.0718,271.1176,270.7416,270.9801,6375.0
2020-12-03 14:40:00,295.41,295.66,295.26,295.26,6770.0,270.9434,271.1727,270.8058,270.8058,6770.0
2020-12-03 14:45:00,295.33,295.65,295.25,295.48,7223.0,270.87,271.1635,270.7966,271.0076,7223.0
2020-12-03 14:50:00,295.53,295.82,295.2,295.75,12539.0,271.0534,271.3194,270.7508,271.2552,12539.0
2020-12-03 14:55:00,295.81,295.82,295.16,295.41,12612.0,271.3102,271.3194,270.7141,270.9434,12612.0
2020-12-03 15:00:00,295.29,295.35,294.41,294.72,26540.0,270.8333,270.8883,270.0262,270.3105,26540.0
2020-12-03 15:05:00,294.72,294.73,294.17,294.43,21373.0,270.3105,270.3197,269.8061,270.0445,21373.0
2020-12-03 15:10:00,294.47,295.34,294.44,295.34,19729.0,270.0812,270.8792,270.0537,270.8792,19729.0
2020-12-03 15:15:00,295.28,295.5,295.12,295.45,14521.0,270.8241,271.0259,270.6774,270.9801,14521.0
2020-12-03 15:20:00,295.5,295.73,295.1,295.1,24635.0,271.0259,271.2369,270.6591,270.6591,24635.0
2020-12-03 15:25:00,295.11,295.14,294.67,294.91,8749.0,270.6682,270.6957,270.2647,270.4848,8749.0
2020-12-03 15:30:00,295.0,295.28,294.42,294.52,14004.0,270.5673,270.8241,270.0354,270.1271,14004.0
2020-12-03 15:35:00,294.58,294.66,293.26,293.26,66818.0,270.1821,270.2555,268.9714,268.9714,66818.0
2020-12-03 15:40:00,293.26,293.26,292.25,292.65,33046.0,268.9714,268.9714,268.0451,268.412,33046.0
2020-12-03 15:45:00,292.56,293.93,292.45,293.83,36999.0,268.3294,269.586,268.2285,269.4942,36999.0
2020-12-03 15:50:00,293.72,293.95,292.17,292.79,39671.0,269.3933,269.6043,267.9717,268.5404,39671.0
2020-12-03 15:55:00,292.69,292.8,292.05,292.7,61384.0,268.4487,268.5495,267.8617,268.4578,61384.0
2020-12-04 09:30:00,294.36,296.24,294.36,295.08,45644.0,269.9803,271.7046,269.9803,270.6407,45644.0
2020-12-04 09:35:00,295.37,295.51,294.05,295.38,26201.0,270.9067,271.0351,269.696,270.9159,26201.0
2020-12-04 09:40:00,295.17,296.12,294.87,295.47,15732.0,270.7233,271.5946,270.4481,270.9984,15732.0
2020-12-04 09:45:00,295.69,296.0,295.06,295.61,13416.0,271.2002,271.4845,270.6224,271.1268,13416.0
2020-12-04 09:50:00,295.69,296.27,295.58,296.2,15851.0,271.2002,271.7321,271.0993,271.6679,15851.0
2020-12-04 09:55:00,296.3,296.3,294.65,294.95,13364.0,271.7597,271.7597,270.2463,270.5215,13364.0
2020-12-04 10:00:00,294.86,294.86,293.79,293.85,10740.0,270.4389,270.4389,269.4575,269.5126,10740.0
2020-12-04 10:05:00,294.0,294.7,293.78,294.61,19490.0,269.6502,270.2922,269.4484,270.2096,19490.0
2020-12-04 10:10:00,294.45,294.56,293.11,294.05,15079.0,270.0629,270.1638,268.8339,269.696,15079.0
2020-12-04 10:15:00,294.03,294.03,293.4,293.77,6600.0,269.6777,269.6777,269.0999,269.4392,6600.0
2020-12-04 10:20:00,293.77,293.9,293.43,293.82,9845.0,269.4392,269.5584,269.1274,269.4851,9845.0
2020-12-04 10:25:00,293.8,293.83,293.16,293.42,13653.0,269.4667,269.4942,268.8797,269.1182,13653.0
2020-12-04 10:30:00,293.46,294.0,293.39,293.9,6699.0,269.1549,269.6502,269.0907,269.5584,6699.0
2020-12-04 10:35:00,293.99,294.25,293.79,294.25,7506.0,269.641,269.8795,269.4575,269.8795,7506.0
2020-12-04 10:40:00,294.55,294.77,294.36,294.64,9980.0,270.1546,270.3564,269.9803,270.2372,9980.0
2020-12-04 10:45:00,294.65,294.9,294.19,294.52,11740.0,270.2463,270.4756,269.8244,270.1271,11740.0
2020-12-04 10:50:00,294.62,295.18,294.45,295.18,6094.0,270.2188,270.7324,270.0629,270.7324,6094.0
2020-12-04 10:55:00,295.02,295.47,294.99,295.1,9882.0,270.5857,270.9984,270.5582,270.6591,9882.0
2020-12-04 11:00:00,295.19,295.53,295.11,295.26,10295.0,270.7416,271.0534,270.6682,270.8058,10295.0
2020-12-04 11:05:00,295.15,295.48,295.13,295.41,8976.0,270.7049,271.0076,270.6866,270.9434,8976.0
2020-12-04 11:10:00,295.33,295.78,295.07,295.44,13736.0,270.87,271.2827,270.6315,270.9709,13736.0
2020-12-04 11:15:00,295.37,295.67,295.25,295.66,6062.0,270.9067,271.1818,270.7966,271.1727,6062.0
2020-12-04 11:20:00,295.84,296.22,295.66,296.16,13874.0,271.3378,271.6863,271.1727,271.6313,13874.0
2020-12-04 11:25:00,296.16,296.28,295.8,296.2,9811.0,271.6313,271.7413,271.3011,271.6679,9811.0
2020-12-04 11:30:00,296.19,296.25,295.68,296.1,8864.0,271.6588,271.7138,271.191,271.5762,8864.0
2020-12-04 11:35:00,296.19,296.87,296.19,296.84,56959.0,271.6588,272.2825,271.6588,272.2549,56959.0
2020-12-04 11:40:00,296.82,297.0,296.69,296.88,14949.0,272.2366,272.4017,272.1174,272.2916,14949.0
2020-12-04 11:45:00,297.0,297.57,296.97,297.57,22735.0,272.4017,272.9245,272.3742,272.9245,22735.0
2020-12-04 11:50:00,297.6,298.6,297.5,298.57,67916.0,272.952,273.8692,272.8603,273.8417,67916.0
2020-12-04 11:55:00,298.51,298.98,297.7,297.92,38235.0,273.7866,274.2177,273.0437,273.2455,38235.0
2020-12-04 12:00:00,298.03,298.04,297.7,297.78,13808.0,273.3464,273.3556,273.0437,273.1171,13808.0
2020-12-04 12:05:00,297.67,297.74,297.08,297.19,12877.0,273.0162,273.0804,272.4751,272.576,12877.0
2020-12-04 12:10:00,297.22,297.28,296.64,296.97,8967.0,272.6035,272.6585,272.0715,272.3742,8967.0
2020-12-04 12:15:00,296.96,297.04,296.43,296.73,6975.0,272.365,272.4384,271.8789,272.1541,6975.0
2020-12-04 12:20:00,296.52,296.74,296.39,296.74,2620.0,271.9614,272.1632,271.8422,272.1632,2620.0
2020-12-04 12:25:00,296.73,296.74,296.34,296.47,7047.0,272.1541,272.1632,271.7964,271.9156,7047.0
2020-12-04 12:30:00,296.47,296.59,296.3,296.42,2921.0,271.9156,272.0256,271.7597,271.8697,2921.0
2020-12-04 12:35:00,296.49,296.55,296.01,296.3,7782.0,271.9339,271.989,271.4937,271.7597,7782.0
2020-12-04 12:40:00,296.5,296.88,296.5,296.78,5835.0,271.9431,272.2916,271.9431,272.1999,5835.0
2020-12-04 12:45:00,296.83,297.1,296.5,296.57,6665.0,272.2458,272.4934,271.9431,272.0073,6665.0
2020-12-04 12:50:00,296.54,296.61,296.35,296.61,9584.0,271.9798,272.044,271.8055,272.044,9584.0
2020-12-04 12:55:00,296.68,296.85,296.44,296.84,5259.0,272.1082,272.2641,271.8881,272.2549,5259.0
2020-12-04 13:00:00,296.72,296.88,296.54,296.74,5377.0,272.1449,272.2916,271.9798,272.1632,5377.0
2020-12-04 13:05:00,296.74,297.14,296.67,296.85,6416.0,272.1632,272.5301,272.099,272.2641,6416.0
2020-12-04 13:10:00,296.84,296.94,296.74,296.87,8071.0,272.2549,272.3467,272.1632,272.2825,8071.0
2020-12-04 13:15:00,296.89,296.94,296.51,296.55,6626.0,272.3008,272.3467,271.9523,271.989,6626.0
2020-12-04 13:20:00,296.5,296.84,296.47,296.68,2785.0,271.9431,272.2549,271.9156,272.1082,2785.0
2020-12-04 13:25:00,296.65,296.66,296.1,296.45,10497.0,272.0807,272.0898,271.5762,271.8972,10497.0
2020-12-04 13:30:00,296.41,296.41,296.15,296.22,3945.0,271.8606,271.8606,271.6221,271.6863,3945.0
2020-12-04 13:35:00,296.38,296.63,296.25,296.44,4044.0,271.833,272.0623,271.7138,271.8881,4044.0
2020-12-04 13:40:00,296.34,296.35,295.75,295.89,12103.0,271.7964,271.8055,271.2552,271.3836,12103.0
2020-12-04 13:45:00,295.92,296.18,295.64,295.93,5804.0,271.4111,271.6496,271.1543,271.4203,5804.0
2020-12-04 13:50:00,295.93,295.94,295.64,295.71,1886.0,271.4203,271.4295,271.1543,271.2185,1886.0
2020-12-04 13:55:00,295.61,295.64,295.31,295.45,7389.0,271.1268,271.1543,270.8517,270.9801,7389.0
2020-12-04 14:00:00,295.39,295.89,295.1,295.89,13114.0,270.925,271.3836,270.6591,271.3836,13114.0
2020-12-04 14:05:00,295.87,296.22,295.84,295.95,7813.0,271.3653,271.6863,271.3378,271.4387,7813.0
2020-12-04 14:10:00,295.86,295.92,295.56,295.64,4410.0,271.3561,271.4111,271.081,271.1543,4410.0
2020-12-04 14:15:00,295.67,295.82,295.51,295.81,3291.0,271.1818,271.3194,271.0351,271.3102,3291.0
2020-12-04 14:20:00,295.76,296.17,295.76,296.09,6305.0,271.2644,271.6404,271.2644,271.5671,6305.0
2020-12-04 14:25:00,296.09,296.09,295.6,295.74,4550.0,271.5671,271.5671,271.1176,271.246,4550.0
2020-12-04 14:30:00,295.75,296.06,295.71,295.96,5351.0,271.2552,271.5395,271.2185,271.4478,5351.0
2020-12-04 14:35:00,295.96,296.13,295.79,296.13,11263.0,271.4478,271.6037,271.2919,271.6037,11263.0
2020-12-04 14:40:00,295.97,296.78,295.97,296.78,9114.0,271.457,272.1999,271.457,272.1999,9114.0
2020-12-04 14:45:00,296.44,296.67,296.29,296.5,4844.0,271.8881,272.099,271.7505,271.9431,4844.0
2020-12-04 14:50:00,296.5,296.52,295.85,296.04,10358.0,271.9431,271.9614,271.3469,271.5212,10358.0
2020-12-04 14:55:00,296.03,296.36,295.97,296.15,5769.0,271.512,271.8147,271.457,271.6221,5769.0
2020-12-04 15:00:00,296.31,296.4,296.01,296.17,10312.0,271.7688,271.8514,271.4937,271.6404,10312.0
2020-12-04 15:05:00,296.19,296.22,295.95,296.2,11668.0,271.6588,271.6863,271.4387,271.6679,11668.0
2020-12-04 15:10:00,296.15,296.21,295.82,295.87,13320.0,271.6221,271.6771,271.3194,271.3653,13320.0
2020-12-04 15:15:00,295.79,295.86,295.46,295.72,5539.0,271.2919,271.3561,270.9892,271.2277,5539.0
2020-12-04 15:20:00,295.6,295.69,295.4,295.54,4400.0,271.1176,271.2002,270.9342,271.0626,4400.0
2020-12-04 15:25:00,295.5,295.51,294.85,295.13,27333.0,271.0259,271.0351,270.4298,270.6866,27333.0
2020-12-04 15:30:00,295.14,295.35,295.03,295.09,18007.0,270.6957,270.8883,270.5948,270.6499,18007.0
2020-12-04 15:35:00,295.02,295.21,294.68,294.78,19207.0,270.5857,270.7599,270.2738,270.3656,19207.0
2020-12-04 15:40:00,294.75,295.4,294.71,295.21,19268.0,270.338,270.9342,270.3014,270.7599,19268.0
2020-12-04 15:45:00,295.15,295.25,294.84,295.08,16334.0,270.7049,270.7966,270.4206,270.6407,16334.0
2020-12-04 15:50:00,294.92,295.38,294.91,295.23,33114.0,270.494,270.9159,270.4848,270.7783,33114.0
2020-12-04 15:55:00,295.28,295.28,294.69,294.9,89296.0,270.8241,270.8241,270.283,270.4756,89296.0
2020-12-07 09:30:00,296.9,296.9,295.33,295.45,59821.0,272.31,272.31,270.87,270.9801,59821.0
2020-12-07 09:35:00,295.42,296.6,295.42,296.0,15158.0,270.9525,272.0348,270.9525,271.4845,15158.0
2020-12-07 09:40:00,296.01,296.04,294.32,294.52,45174.0,271.4937,271.5212,269.9437,270.1271,45174.0
2020-12-07 09:45:00,294.5,295.31,294.47,294.55,10893.0,270.1087,270.8517,270.0812,270.1546,10893.0
2020-12-07 09:50:00,294.55,294.55,293.4,293.51,27994.0,270.1546,270.1546,269.0999,269.2007,27994.0
2020-12-07 09:55:00,293.5,294.4,293.5,293.86,19081.0,269.1916,270.017,269.1916,269.5218,19081.0
2020-12-07 10:00:00,294.0,294.16,293.2,293.88,20552.0,269.6502,269.7969,268.9164,269.5401,20552.0
2020-12-07 10:05:00,293.98,294.24,293.65,293.94,24904.0,269.6318,269.8703,269.3291,269.5951,24904.0
2020-12-07 10:10:00,293.94,295.0,293.93,294.71,12184.0,269.5951,270.5673,269.586,270.3014,12184.0
2020-12-07 10:15:00,294.72,295.21,294.67,295.13,13778.0,270.3105,270.7599,270.2647,270.6866,13778.0
2020-12-07 10:20:00,295.06,295.86,295.06,295.65,11538.0,270.6224,271.3561,270.6224,271.1635,11538.0
2020-12-07 10:25:00,295.79,296.5,295.79,296.47,14324.0,271.2919,271.9431,271.2919,271.9156,14324.0
2020-12-07 10:30:00,296.54,296.69,296.33,296.66,12891.0,271.9798,272.1174,271.7872,272.0898,12891.0
2020-12-07 10:35:00,296.56,296.95,296.53,296.79,12181.0,271.9981,272.3558,271.9706,272.2091,12181.0
2020-12-07 10:40:00,296.63,296.97,296.6,296.83,14762.0,272.0623,272.3742,272.0348,272.2458,14762.0
2020-12-07 10:45:00,296.78,296.81,295.49,295.56,16855.0,272.1999,272.2274,271.0168,271.081,16855.0
2020-12-07 10:50:00,295.39,295.61,294.8,295.61,14913.0,270.925,271.1268,270.3839,271.1268,14913.0
2020-12-07 10:55:00,295.7,295.77,295.13,295.26,30689.0,271.2094,271.2736,270.6866,270.8058,30689.0
2020-12-07 11:00:00,295.4,295.88,295.33,295.8,14976.0,270.9342,271.3745,270.87,271.3011,14976.0
2020-12-07 11:05:00,295.87,295.96,295.68,295.74,7158.0,271.3653,271.4478,271.191,271.246,7158.0
2020-12-07 11:10:00,295.61,295.84,295.17,295.19,16858.0,271.1268,271.3378,270.7233,270.7416,16858.0
2020-12-07 11:15:00,295.17,295.25,294.69,294.79,5933.0,270.7233,270.7966,270.283,270.3747,5933.0
2020-12-07 11:20:00,294.84,295.12,294.4,294.68,7967.0,270.4206,270.6774,270.017,270.2738,7967.0
2020-12-07 11:25:00,294.7,295.11,294.7,294.9,5785.0,270.2922,270.6682,270.2922,270.4756,5785.0
2020-12-07 11:30:00,294.99,294.99,294.54,294.79,6761.0,270.5582,270.5582,270.1454,270.3747,6761.0
2020-12-07 11:35:00,294.83,295.05,294.71,295.05,5150.0,270.4114,270.6132,270.3014,270.6132,5150.0
2020-12-07 11:40:00,294.99,295.09,294.88,294.88,4039.0,270.5582,270.6499,270.4573,270.4573,4039.0
2020-12-07 11:45:00,294.99,295.29,294.99,295.18,3345.0,270.5582,270.8333,270.5582,270.7324,3345.0
2020-12-07 11:50:00,295.1,295.1,294.59,294.71,4896.0,270.6591,270.6591,270.1913,270.3014,4896.0
2020-12-07 11:55:00,294.69,294.88,294.33,294.86,11772.0,270.283,270.4573,269.9528,270.4389,11772.0
2020-12-07 12:00:00,294.8,294.93,294.5,294.78,8502.0,270.3839,270.5031,270.1087,270.3656,8502.0
2020-12-07 12:05:00,294.82,294.96,294.6,294.96,8145.0,270.4022,270.5306,270.2005,270.5306,8145.0
2020-12-07 12:10:00,294.94,294.95,294.7,294.82,10945.0,270.5123,270.5215,270.2922,270.4022,10945.0
2020-12-07 12:15:00,294.8,295.24,294.78,295.14,9880.0,270.3839,270.7875,270.3656,270.6957,9880.0
2020-12-07 12:20:00,295.15,295.19,294.9,294.9,3013.0,270.7049,270.7416,270.4756,270.4756,3013.0
2020-12-07 12:25:00,295.09,295.42,295.07,295.38,3384.0,270.6499,270.9525,270.6315,270.9159,3384.0
2020-12-07 12:30:00,295.32,295.4,295.16,295.33,4083.0,270.8608,270.9342,270.7141,270.87,4083.0
2020-12-07 12:35:00,295.35,295.35,295.0,295.13,3584.0,270.8883,270.8883,270.5673,270.6866,3584.0
2020-12-07 12:40:00,295.07,295.25,294.94,295.18,3401.0,270.6315,270.7966,270.5123,270.7324,3401.0
2020-12-07 12:45:00,295.16,295.19,294.94,295.08,2379.0,270.7141,270.7416,270.5123,270.6407,2379.0
2020-12-07 12:50:00,295.17,295.27,294.81,294.94,3651.0,270.7233,270.815,270.3931,270.5123,3651.0
2020-12-07 12:55:00,294.88,295.0,294.64,294.64,4015.0,270.4573,270.5673,270.2372,270.2372,4015.0
2020-12-07 13:00:00,294.57,294.86,294.41,294.53,4465.0,270.1729,270.4389,270.0262,270.1363,4465.0
2020-12-07 13:05:00,294.59,294.81,294.47,294.73,5080.0,270.1913,270.3931,270.0812,270.3197,5080.0
2020-12-07 13:10:00,294.71,294.75,294.45,294.45,8685.0,270.3014,270.338,270.0629,270.0629,8685.0
2020-12-07 13:15:00,294.48,294.7,294.34,294.69,4551.0,270.0904,270.2922,269.962,270.283,4551.0
2020-12-07 13:20:00,294.68,294.86,294.59,294.86,4500.0,270.2738,270.4389,270.1913,270.4389,4500.0
2020-12-07 13:25:00,294.87,294.87,294.44,294.44,3496.0,270.4481,270.4481,270.0537,270.0537,3496.0
2020-12-07 13:30:00,294.62,295.29,294.62,295.15,9155.0,270.2188,270.8333,270.2188,270.7049,9155.0
2020-12-07 13:35:00,295.07,295.52,295.07,295.23,6579.0,270.6315,271.0443,270.6315,270.7783,6579.0
2020-12-07 13:40:00,295.29,295.82,295.23,295.26,41088.0,270.8333,271.3194,270.7783,270.8058,41088.0
2020-12-07 13:45:00,295.21,295.41,295.05,295.2,10848.0,270.7599,270.9434,270.6132,270.7508,10848.0
2020-12-07 13:50:00,295.24,295.61,295.24,295.61,7026.0,270.7875,271.1268,270.7875,271.1268,7026.0
2020-12-07 13:55:00,295.6,295.66,295.33,295.4,5832.0,271.1176,271.1727,270.87,270.9342,5832.0
2020-12-07 14:00:00,295.31,295.32,294.81,295.01,7169.0,270.8517,270.8608,270.3931,270.5765,7169.0
2020-12-07 14:05:00,295.16,295.29,295.0,295.23,2807.0,270.7141,270.8333,270.5673,270.7783,2807.0
2020-12-07 14:10:00,295.25,295.45,294.93,295.24,6904.0,270.7966,270.9801,270.5031,270.7875,6904.0
2020-12-07 14:15:00,295.24,295.49,295.07,295.23,4284.0,270.7875,271.0168,270.6315,270.7783,4284.0
2020-12-07 14:20:00,295.2,295.62,295.08,295.51,5205.0,270.7508,271.136,270.6407,271.0351,5205.0
2020-12-07 14:25:00,295.52,295.81,295.44,295.76,3846.0,271.0443,271.3102,270.9709,271.2644,3846.0
2020-12-07 14:30:00,295.84,296.05,295.67,295.78,7110.0,271.3378,271.5304,271.1818,271.2827,7110.0
2020-12-07 14:35:00,295.74,295.99,295.63,295.92,4815.0,271.246,271.4753,271.1452,271.4111,4815.0
2020-12-07 14:40:00,295.88,295.89,295.6,295.88,6292.0,271.3745,271.3836,271.1176,271.3745,6292.0
2020-12-07 14:45:00,295.97,296.26,295.91,296.26,5809.0,271.457,271.723,271.402,271.723,5809.0
2020-12-07 14:50:00,296.26,296.29,295.85,295.85,7867.0,271.723,271.7505,271.3469,271.3469,7867.0
2020-12-07 14:55:00,295.76,295.86,295.47,295.56,7063.0,271.2644,271.3561,270.9984,271.081,7063.0
2020-12-07 15:00:00,295.6,296.06,295.27,295.85,6278.0,271.1176,271.5395,270.815,271.3469,6278.0
2020-12-07 15:05:00,295.82,296.07,295.63,295.92,12278.0,271.3194,271.5487,271.1452,271.4111,12278.0
2020-12-07 15:10:00,295.99,296.22,295.79,296.1,7610.0,271.4753,271.6863,271.2919,271.5762,7610.0
2020-12-07 15:15:00,296.1,296.6,296.1,296.55,10910.0,271.5762,272.0348,271.5762,271.989,10910.0
2020-12-07 15:20:00,296.6,296.8,296.52,296.8,10803.0,272.0348,272.2183,271.9614,272.2183,10803.0
2020-12-07 15:25:00,296.74,296.97,296.63,296.75,11141.0,272.1632,272.3742,272.0623,272.1724,11141.0
2020-12-07 15:30:00,296.8,296.9,296.48,296.66,14624.0,272.2183,272.31,271.9248,272.0898,14624.0
2020-12-07 15:35:00,296.69,296.69,296.18,296.32,11939.0,272.1174,272.1174,271.6496,271.778,11939.0
2020-12-07 15:40:00,296.39,296.5,295.8,296.13,19923.0,271.8422,271.9431,271.3011,271.6037,19923.0
2020-12-07 15:45:00,296.16,296.23,295.6,296.11,26964.0,271.6313,271.6955,271.1176,271.5854,26964.0
2020-12-07 15:50:00,295.96,296.73,295.92,296.62,24719.0,271.4478,272.1541,271.4111,272.0532,24719.0
2020-12-07 15:55:00,296.64,297.04,296.44,297.04,41333.0,272.0715,272.4384,271.8881,272.4384,41333.0
2020-12-08 09:30:00,298.0,301.57,297.72,301.24,209276.0,273.3189,276.5932,273.0621,276.2905,209276.0
2020-12-08 09:35:00,301.04,302.75,300.75,301.56,76040.0,276.1071,277.6755,275.8411,276.584,76040.0
2020-12-08 09:40:00,301.38,301.89,299.21,299.77,71415.0,276.4189,276.8867,274.4287,274.9423,71415.0
2020-12-08 09:45:00,300.0,301.08,299.75,300.31,44747.0,275.1532,276.1438,274.9239,275.4375,44747.0
2020-12-08 09:50:00,300.31,302.75,300.31,302.7,53617.0,275.4375,277.6755,275.4375,277.6296,53617.0
2020-12-08 09:55:00,302.76,303.63,302.54,303.59,39561.0,277.6846,278.4826,277.4829,278.4459,39561.0
2020-12-08 10:00:00,303.65,303.65,302.0,302.18,25476.0,278.5009,278.5009,276.9876,277.1527,25476.0
2020-12-08 10:05:00,302.19,302.2,300.67,300.79,34388.0,277.1618,277.171,275.7677,275.8778,34388.0
2020-12-08 10:10:00,300.94,301.32,300.01,300.17,26067.0,276.0154,276.3639,275.1624,275.3091,26067.0
2020-12-08 10:15:00,300.16,300.36,299.55,300.25,26823.0,275.3,275.4834,274.7405,275.3825,26823.0
2020-12-08 10:20:00,300.35,300.43,299.58,299.76,17062.0,275.4742,275.5476,274.768,274.9331,17062.0
2020-12-08 10:25:00,299.7,299.76,298.84,299.45,29106.0,274.8781,274.9331,274.0893,274.6488,29106.0
2020-12-08 10:30:00,299.5,300.62,299.41,300.45,31908.0,274.6946,275.7219,274.6121,275.566,31908.0
2020-12-08 10:35:00,300.41,301.02,300.41,300.79,23122.0,275.5293,276.0887,275.5293,275.8778,23122.0
2020-12-08 10:40:00,300.63,300.65,300.15,300.16,11080.0,275.731,275.7494,275.2908,275.3,11080.0
2020-12-08 10:45:00,300.17,300.3,299.71,300.06,21644.0,275.3091,275.4284,274.8872,275.2083,21644.0
2020-12-08 10:50:00,300.01,300.39,299.81,300.09,9819.0,275.1624,275.5109,274.979,275.2358,9819.0
2020-12-08 10:55:00,300.08,300.36,299.9,300.36,13451.0,275.2266,275.4834,275.0615,275.4834,13451.0
2020-12-08 11:00:00,300.46,300.6,300.17,300.28,21263.0,275.5751,275.7035,275.3091,275.41,21263.0
2020-12-08 11:05:00,300.32,300.5,300.04,300.15,7951.0,275.4467,275.6118,275.1899,275.2908,7951.0
2020-12-08 11:10:00,300.04,300.23,299.87,299.9,13845.0,275.1899,275.3642,275.034,275.0615,13845.0
2020-12-08 11:15:00,299.97,300.47,299.88,300.13,12073.0,275.1257,275.5843,275.0432,275.2725,12073.0
2020-12-08 11:20:00,300.2,300.28,299.77,300.0,12813.0,275.3367,275.41,274.9423,275.1532,12813.0
2020-12-08 11:25:00,299.88,299.95,299.64,299.84,9226.0,275.0432,275.1074,274.823,275.0065,9226.0
2020-12-08 11:30:00,299.81,300.07,299.77,299.92,8287.0,274.979,275.2174,274.9423,275.0798,8287.0
2020-12-08 11:35:00,299.9,300.26,299.84,300.19,12500.0,275.0615,275.3917,275.0065,275.3275,12500.0
2020-12-08 11:40:00,300.21,300.91,300.2,300.55,12366.0,275.3458,275.9879,275.3367,275.6577,12366.0
2020-12-08 11:45:00,300.58,301.43,300.58,301.43,17768.0,275.6852,276.4648,275.6852,276.4648,17768.0
2020-12-08 11:50:00,301.42,301.68,301.3,301.5,13500.0,276.4556,276.6941,276.3456,276.529,13500.0
2020-12-08 11:55:00,301.6,301.6,300.93,301.0,12007.0,276.6207,276.6207,276.0062,276.0704,12007.0
2020-12-08 12:00:00,300.91,301.07,300.37,300.42,7247.0,275.9879,276.1346,275.4926,275.5384,7247.0
2020-12-08 12:05:00,300.49,300.52,299.88,300.08,9549.0,275.6026,275.6302,275.0432,275.2266,9549.0
2020-12-08 12:10:00,300.08,300.26,299.72,299.96,7547.0,275.2266,275.3917,274.8964,275.1165,7547.0
2020-12-08 12:15:00,299.87,300.06,299.73,299.8,6275.0,275.034,275.2083,274.9056,274.9698,6275.0
2020-12-08 12:20:00,299.87,300.17,299.6,299.97,12031.0,275.034,275.3091,274.7864,275.1257,12031.0
2020-12-08 12:25:00,299.93,300.08,299.4,299.69,12002.0,275.089,275.2266,274.6029,274.8689,12002.0
2020-12-08 12:30:00,299.7,300.02,299.65,299.77,4199.0,274.8781,275.1716,274.8322,274.9423,4199.0
2020-12-08 12:35:00,299.88,300.21,299.88,300.05,11121.0,275.0432,275.3458,275.0432,275.1991,11121.0
2020-12-08 12:40:00,300.06,300.31,299.91,300.15,8803.0,275.2083,275.4375,275.0707,275.2908,8803.0
2020-12-08 12:45:00,300.15,300.16,299.73,299.92,14419.0,275.2908,275.3,274.9056,275.0798,14419.0
2020-12-08 12:50:00,299.96,300.25,299.81,299.96,3343.0,275.1165,275.3825,274.979,275.1165,3343.0
2020-12-08 12:55:00,299.94,301.46,299.81,301.31,174417.0,275.0982,276.4923,274.979,276.3547,174417.0
2020-12-08 13:00:00,301.29,302.3,301.23,302.3,70387.0,276.3364,277.2627,276.2813,277.2627,70387.0
2020-12-08 13:05:00,302.28,302.44,301.7,302.27,37572.0,277.2444,277.3911,276.7124,277.2352,37572.0
2020-12-08 13:10:00,302.26,302.5,301.91,302.39,15307.0,277.226,277.4462,276.905,277.3453,15307.0
2020-12-08 13:15:00,302.3,302.52,302.15,302.52,32458.0,277.2627,277.4645,277.1252,277.4645,32458.0
2020-12-08 13:20:00,302.56,302.66,301.73,301.95,27839.0,277.5012,277.5929,276.7399,276.9417,27839.0
2020-12-08 13:25:00,302.0,302.05,301.45,301.45,13798.0,276.9876,277.0334,276.4831,276.4831,13798.0
2020-12-08 13:30:00,301.54,301.67,301.25,301.48,10855.0,276.5657,276.6849,276.2997,276.5106,10855.0
2020-12-08 13:35:00,301.39,301.58,301.2,301.25,10602.0,276.4281,276.6024,276.2538,276.2997,10602.0
2020-12-08 13:40:00,301.22,302.43,301.17,302.32,53839.0,276.2722,277.382,276.2263,277.2811,53839.0
2020-12-08 13:45:00,302.32,302.57,302.17,302.56,10728.0,277.2811,277.5104,277.1435,277.5012,10728.0
2020-12-08 13:50:00,302.55,302.83,302.25,302.25,16433.0,277.492,277.7488,277.2169,277.2169,16433.0
2020-12-08 13:55:00,302.18,302.19,301.62,301.69,13550.0,277.1527,277.1618,276.639,276.7033,13550.0
2020-12-08 14:00:00,301.82,302.06,301.64,302.03,10178.0,276.8225,277.0426,276.6574,277.0151,10178.0
2020-12-08 14:05:00,301.92,302.2,301.68,302.19,10387.0,276.9142,277.171,276.6941,277.1618,10387.0
2020-12-08 14:10:00,302.13,302.86,302.13,302.57,14233.0,277.1068,277.7763,277.1068,277.5104,14233.0
2020-12-08 14:15:00,302.59,302.82,302.39,302.82,12602.0,277.5287,277.7397,277.3453,277.7397,12602.0
2020-12-08 14:20:00,302.82,302.93,302.54,302.79,9703.0,277.7397,277.8406,277.4829,277.7121,9703.0
2020-12-08 14:25:00,302.81,303.04,302.62,303.02,20644.0,277.7305,277.9414,277.5562,277.9231,20644.0
2020-12-08 14:30:00,303.04,303.04,302.57,302.58,9863.0,277.9414,277.9414,277.5104,277.5195,9863.0
2020-12-08 14:35:00,302.59,302.75,302.44,302.5,11809.0,277.5287,277.6755,277.3911,277.4462,11809.0
2020-12-08 14:40:00,302.5,302.5,302.02,302.06,21261.0,277.4462,277.4462,277.0059,277.0426,21261.0
2020-12-08 14:45:00,302.02,302.18,301.86,301.91,7745.0,277.0059,277.1527,276.8592,276.905,7745.0
2020-12-08 14:50:00,301.93,302.06,301.81,302.01,8387.0,276.9234,277.0426,276.8133,276.9967,8387.0
2020-12-08 14:55:00,302.1,302.19,301.94,301.96,13458.0,277.0793,277.1618,276.9325,276.9509,13458.0
2020-12-08 15:00:00,302.01,302.08,301.88,301.91,8462.0,276.9967,277.061,276.8775,276.905,8462.0
2020-12-08 15:05:00,301.8,302.02,301.54,301.66,10572.0,276.8041,277.0059,276.5657,276.6757,10572.0
2020-12-08 15:10:00,301.61,301.71,301.2,301.44,12698.0,276.6299,276.7216,276.2538,276.474,12698.0
2020-12-08 15:15:00,301.54,301.58,301.2,301.32,9832.0,276.5657,276.6024,276.2538,276.3639,9832.0
2020-12-08 15:20:00,301.25,301.45,301.19,301.43,7939.0,276.2997,276.4831,276.2447,276.4648,7939.0
2020-12-08 15:25:00,301.45,301.52,301.24,301.24,13921.0,276.4831,276.5473,276.2905,276.2905,13921.0
2020-12-08 15:30:00,301.21,301.35,301.06,301.06,17302.0,276.263,276.3914,276.1254,276.1254,17302.0
2020-12-08 15:35:00,301.06,301.23,300.89,301.05,20285.0,276.1254,276.2813,275.9695,276.1163,20285.0
2020-12-08 15:40:00,301.0,301.29,300.97,301.16,16720.0,276.0704,276.3364,276.0429,276.2171,16720.0
2020-12-08 15:45:00,301.19,301.4,301.09,301.11,17097.0,276.2447,276.4373,276.1529,276.1713,17097.0
2020-12-08 15:50:00,301.23,301.49,300.99,301.32,65535.0,276.2813,276.5198,276.0612,276.3639,65535.0
2020-12-08 15:55:00,301.35,301.92,301.23,301.68,81256.0,276.3914,276.9142,276.2813,276.6941,81256.0
2020-12-09 09:30:00,303.5,304.26,302.68,303.12,104474.0,278.3633,279.0604,277.6113,278.0148,104474.0
2020-12-09 09:35:00,302.6,303.37,301.95,302.27,39416.0,277.5379,278.2441,276.9417,277.2352,39416.0
2020-12-09 09:40:00,302.36,304.64,302.26,304.38,44054.0,277.3178,279.4089,277.226,279.1705,44054.0
2020-12-09 09:45:00,304.39,304.42,303.5,304.0,24618.0,279.1796,279.2071,278.3633,278.8219,24618.0
2020-12-09 09:50:00,303.82,304.15,303.17,304.07,17240.0,278.6568,278.9595,278.0607,278.8861,17240.0
2020-12-09 09:55:00,303.98,305.12,303.98,304.68,64603.0,278.8036,279.8492,278.8036,279.4456,64603.0
2020-12-09 10:00:00,304.76,305.66,304.1,304.23,51062.0,279.519,280.3444,278.9136,279.0329,51062.0
2020-12-09 10:05:00,304.24,304.24,302.87,302.9,22823.0,279.0421,279.0421,277.7855,277.813,22823.0
2020-12-09 10:10:00,302.83,303.13,301.5,301.5,34007.0,277.7488,278.024,276.529,276.529,34007.0
2020-12-09 10:15:00,301.45,302.23,301.19,302.23,27017.0,276.4831,277.1985,276.2447,277.1985,27017.0
2020-12-09 10:20:00,302.22,302.31,301.66,301.88,20067.0,277.1894,277.2719,276.6757,276.8775,20067.0
2020-12-09 10:25:00,301.9,302.62,301.89,302.22,16322.0,276.8959,277.5562,276.8867,277.1894,16322.0
2020-12-09 10:30:00,302.29,302.48,302.04,302.44,15595.0,277.2536,277.4278,277.0243,277.3911,15595.0
2020-12-09 10:35:00,302.25,302.25,301.41,301.56,13667.0,277.2169,277.2169,276.4464,276.584,13667.0
2020-12-09 10:40:00,301.56,301.64,301.29,301.54,11689.0,276.584,276.6574,276.3364,276.5657,11689.0
2020-12-09 10:45:00,301.58,301.8,300.83,301.11,17831.0,276.6024,276.8041,275.9145,276.1713,17831.0
2020-12-09 10:50:00,301.0,301.38,300.7,301.37,11910.0,276.0704,276.4189,275.7952,276.4098,11910.0
2020-12-09 10:55:00,301.47,301.48,301.06,301.31,8377.0,276.5015,276.5106,276.1254,276.3547,8377.0
2020-12-09 11:00:00,301.16,301.37,301.0,301.31,16481.0,276.2171,276.4098,276.0704,276.3547,16481.0
2020-12-09 11:05:00,301.31,301.81,300.82,301.53,17193.0,276.3547,276.8133,275.9053,276.5565,17193.0
2020-12-09 11:10:00,301.52,301.95,301.51,301.78,6693.0,276.5473,276.9417,276.5382,276.7858,6693.0
2020-12-09 11:15:00,301.72,301.76,301.15,301.21,5579.0,276.7308,276.7675,276.208,276.263,5579.0
2020-12-09 11:20:00,301.21,301.31,300.75,301.16,13616.0,276.263,276.3547,275.8411,276.2171,13616.0
2020-12-09 11:25:00,301.12,301.31,300.77,301.31,10527.0,276.1805,276.3547,275.8594,276.3547,10527.0
2020-12-09 11:30:00,301.32,301.33,300.88,301.18,8239.0,276.3639,276.3731,275.9603,276.2355,8239.0
2020-12-09 11:35:00,301.09,301.69,301.08,301.69,13232.0,276.1529,276.7033,276.1438,276.7033,13232.0
2020-12-09 11:40:00,301.7,301.81,301.54,301.54,7599.0,276.7124,276.8133,276.5657,276.5657,7599.0
2020-12-09 11:45:00,301.37,301.64,301.03,301.09,6294.0,276.4098,276.6574,276.0979,276.1529,6294.0
2020-12-09 11:50:00,301.12,301.73,301.02,301.73,7005.0,276.1805,276.7399,276.0887,276.7399,7005.0
2020-12-09 11:55:00,301.65,302.4,301.59,302.09,5926.0,276.6666,277.3544,276.6115,277.0701,5926.0
2020-12-09 12:00:00,302.09,302.15,301.55,301.6,4620.0,277.0701,277.1252,276.5748,276.6207,4620.0
2020-12-09 12:05:00,301.64,301.83,301.47,301.75,5574.0,276.6574,276.8317,276.5015,276.7583,5574.0
2020-12-09 12:10:00,301.8,301.83,301.16,301.16,43063.0,276.8041,276.8317,276.2171,276.2171,43063.0
2020-12-09 12:15:00,301.27,301.58,301.12,301.38,6004.0,276.318,276.6024,276.1805,276.4189,6004.0
2020-12-09 12:20:00,301.26,301.36,300.94,301.24,11218.0,276.3089,276.4006,276.0154,276.2905,11218.0
2020-12-09 12:25:00,301.15,301.45,301.01,301.01,6857.0,276.208,276.4831,276.0796,276.0796,6857.0
2020-12-09 12:30:00,301.01,301.01,300.63,300.83,8236.0,276.0796,276.0796,275.731,275.9145,8236.0
2020-12-09 12:35:00,300.71,300.76,300.1,300.11,9880.0,275.8044,275.8503,275.2449,275.2541,9880.0
2020-12-09 12:40:00,300.04,300.28,300.04,300.19,9077.0,275.1899,275.41,275.1899,275.3275,9077.0
2020-12-09 12:45:00,300.11,300.11,299.23,299.55,25337.0,275.2541,275.2541,274.447,274.7405,25337.0
2020-12-09 12:50:00,299.45,299.85,299.02,299.79,9605.0,274.6488,275.0156,274.2544,274.9606,9605.0
2020-12-09 12:55:00,299.62,299.96,299.62,299.82,8329.0,274.8047,275.1165,274.8047,274.9881,8329.0
2020-12-09 13:00:00,299.88,299.89,298.8,298.82,13433.0,275.0432,275.0523,274.0526,274.071,13433.0
2020-12-09 13:05:00,298.88,299.21,298.6,298.76,12355.0,274.126,274.4287,273.8692,274.0159,12355.0
2020-12-09 13:10:00,298.77,298.89,297.75,298.13,19057.0,274.0251,274.1352,273.0896,273.4381,19057.0
2020-12-09 13:15:00,298.01,298.29,297.52,298.02,10650.0,273.328,273.5848,272.8786,273.3372,10650.0
2020-12-09 13:20:00,297.88,297.93,297.2,297.21,16470.0,273.2088,273.2547,272.5851,272.5943,16470.0
2020-12-09 13:25:00,297.31,297.31,296.52,296.52,19781.0,272.686,272.686,271.9614,271.9614,19781.0
2020-12-09 13:30:00,296.5,296.59,294.86,294.87,31639.0,271.9431,272.0256,270.4389,270.4481,31639.0
2020-12-09 13:35:00,294.75,296.37,294.57,296.25,17212.0,270.338,271.8239,270.1729,271.7138,17212.0
2020-12-09 13:40:00,296.19,296.58,295.75,296.02,12269.0,271.6588,272.0165,271.2552,271.5029,12269.0
2020-12-09 13:45:00,296.13,296.28,295.76,296.17,14233.0,271.6037,271.7413,271.2644,271.6404,14233.0
2020-12-09 13:50:00,296.07,296.12,295.37,295.55,12973.0,271.5487,271.5946,270.9067,271.0718,12973.0
2020-12-09 13:55:00,295.47,295.68,294.24,294.54,18897.0,270.9984,271.191,269.8703,270.1454,18897.0
2020-12-09 14:00:00,294.28,295.37,294.0,295.09,30578.0,269.907,270.9067,269.6502,270.6499,30578.0
2020-12-09 14:05:00,294.98,294.98,294.25,294.44,13993.0,270.549,270.549,269.8795,270.0537,13993.0
2020-12-09 14:10:00,294.45,294.9,294.3,294.64,14609.0,270.0629,270.4756,269.9253,270.2372,14609.0
2020-12-09 14:15:00,294.48,294.58,294.15,294.41,23060.0,270.0904,270.1821,269.7877,270.0262,23060.0
2020-12-09 14:20:00,294.41,295.24,294.32,295.24,16395.0,270.0262,270.7875,269.9437,270.7875,16395.0
2020-12-09 14:25:00,295.41,295.55,295.11,295.55,21046.0,270.9434,271.0718,270.6682,271.0718,21046.0
2020-12-09 14:30:00,295.4,295.55,294.8,294.94,34765.0,270.9342,271.0718,270.3839,270.5123,34765.0
2020-12-09 14:35:00,294.94,295.05,294.51,294.67,8354.0,270.5123,270.6132,270.1179,270.2647,8354.0
2020-12-09 14:40:00,294.73,294.83,294.16,294.25,13120.0,270.3197,270.4114,269.7969,269.8795,13120.0
2020-12-09 14:45:00,294.3,294.71,294.16,294.47,16415.0,269.9253,270.3014,269.7969,270.0812,16415.0
2020-12-09 14:50:00,294.48,294.57,294.17,294.43,11547.0,270.0904,270.1729,269.8061,270.0445,11547.0
2020-12-09 14:55:00,294.42,294.71,294.28,294.5,16531.0,270.0354,270.3014,269.907,270.1087,16531.0
2020-12-09 15:00:00,294.58,294.58,294.02,294.21,16978.0,270.1821,270.1821,269.6685,269.8428,16978.0
2020-12-09 15:05:00,294.21,294.46,294.03,294.29,13255.0,269.8428,270.0721,269.6777,269.9161,13255.0
2020-12-09 15:10:00,294.45,295.0,294.37,294.75,16030.0,270.0629,270.5673,269.9895,270.338,16030.0
2020-12-09 15:15:00,294.66,294.8,294.24,294.44,14474.0,270.2555,270.3839,269.8703,270.0537,14474.0
2020-12-09 15:20:00,294.52,294.58,293.87,293.87,24189.0,270.1271,270.1821,269.5309,269.5309,24189.0
2020-12-09 15:25:00,293.89,293.94,293.46,293.64,23032.0,269.5493,269.5951,269.1549,269.32,23032.0
2020-12-09 15:30:00,293.66,294.17,293.66,294.15,20121.0,269.3383,269.8061,269.3383,269.7877,20121.0
2020-12-09 15:35:00,294.05,294.41,293.95,294.34,23049.0,269.696,270.0262,269.6043,269.962,23049.0
2020-12-09 15:40:00,294.37,295.34,294.27,295.25,34700.0,269.9895,270.8792,269.8978,270.7966,34700.0
2020-12-09 15:45:00,295.2,295.37,294.58,294.83,37140.0,270.7508,270.9067,270.1821,270.4114,37140.0
2020-12-09 15:50:00,294.91,295.71,294.89,295.53,45821.0,270.4848,271.2185,270.4664,271.0534,45821.0
2020-12-09 15:55:00,295.56,296.13,295.31,295.31,110289.0,271.081,271.6037,270.8517,270.8517,110289.0
2020-12-10 09:30:00,291.26,291.98,289.88,290.1,95119.0,267.1371,267.7975,265.8714,266.0732,95119.0
2020-12-10 09:35:00,290.1,291.17,288.7,291.17,61919.0,266.0732,267.0545,264.7891,267.0545,61919.0
2020-12-10 09:40:00,291.0,291.82,288.7,288.7,39748.0,266.8986,267.6507,264.7891,264.7891,39748.0
2020-12-10 09:45:00,288.65,291.77,288.61,291.69,31305.0,264.7433,267.6049,264.7066,267.5315,31305.0
2020-12-10 09:50:00,291.69,293.8,291.68,293.78,39540.0,267.5315,269.4667,267.5223,269.4484,39540.0
2020-12-10 09:55:00,293.61,294.38,293.45,293.56,29004.0,269.2925,269.9987,269.1457,269.2466,29004.0
2020-12-10 10:00:00,293.65,294.12,293.24,293.54,14648.0,269.3291,269.7602,268.9531,269.2283,14648.0
2020-12-10 10:05:00,293.65,293.85,292.74,293.53,12573.0,269.3291,269.5126,268.4945,269.2191,12573.0
2020-12-10 10:10:00,293.55,293.55,292.25,292.38,13436.0,269.2374,269.2374,268.0451,268.1643,13436.0
2020-12-10 10:15:00,292.21,292.49,291.66,292.34,25183.0,268.0084,268.2652,267.504,268.1276,25183.0
2020-12-10 10:20:00,292.38,292.38,291.05,291.05,20207.0,268.1643,268.1643,266.9445,266.9445,20207.0
2020-12-10 10:25:00,291.04,291.41,290.8,291.35,26965.0,266.9353,267.2747,266.7152,267.2196,26965.0
2020-12-10 10:30:00,291.44,291.57,290.74,290.9,30474.0,267.3022,267.4214,266.6602,266.8069,30474.0
2020-12-10 10:35:00,291.04,292.11,290.93,292.1,26856.0,266.9353,267.9167,266.8344,267.9075,26856.0
2020-12-10 10:40:00,292.21,292.26,291.17,291.43,20277.0,268.0084,268.0543,267.0545,267.293,20277.0
2020-12-10 10:45:00,291.37,291.84,291.2,291.36,13371.0,267.238,267.6691,267.0821,267.2288,13371.0
2020-12-10 10:50:00,291.36,291.61,291.11,291.27,31777.0,267.2288,267.4581,266.9995,267.1463,31777.0
2020-12-10 10:55:00,291.4,291.95,291.17,291.75,15206.0,267.2655,267.7699,267.0545,267.5865,15206.0
2020-12-10 11:00:00,291.66,291.86,291.36,291.68,12989.0,267.504,267.6874,267.2288,267.5223,12989.0
2020-12-10 11:05:00,291.75,291.75,290.93,291.09,11885.0,267.5865,267.5865,266.8344,266.9812,11885.0
2020-12-10 11:10:00,290.95,291.12,290.75,291.01,12447.0,266.8528,267.0087,266.6693,266.9078,12447.0
2020-12-10 11:15:00,291.2,291.44,291.04,291.25,11196.0,267.0821,267.3022,266.9353,267.1279,11196.0
2020-12-10 11:20:00,291.28,291.37,290.96,291.12,14491.0,267.1554,267.238,266.8619,267.0087,14491.0
2020-12-10 11:25:00,291.06,291.18,290.69,290.69,15188.0,266.9537,267.0637,266.6143,266.6143,15188.0
2020-12-10 11:30:00,290.71,290.82,290.44,290.8,9882.0,266.6326,266.7335,266.385,266.7152,9882.0
2020-12-10 11:35:00,290.74,290.89,290.39,290.58,8512.0,266.6602,266.7977,266.3391,266.5134,8512.0
2020-12-10 11:40:00,290.55,290.58,290.17,290.57,19883.0,266.4859,266.5134,266.1374,266.5042,19883.0
2020-12-10 11:45:00,290.52,290.76,290.41,290.63,5497.0,266.4584,266.6785,266.3575,266.5593,5497.0
2020-12-10 11:50:00,290.54,290.57,289.64,289.74,26412.0,266.4767,266.5042,265.6513,265.743,26412.0
2020-12-10 11:55:00,289.62,289.67,289.24,289.44,12792.0,265.6329,265.6788,265.2844,265.4678,12792.0
2020-12-10 12:00:00,289.5,290.04,289.33,290.04,9356.0,265.5229,266.0181,265.3669,266.0181,9356.0
2020-12-10 12:05:00,290.07,290.4,289.9,290.31,13830.0,266.0456,266.3483,265.8897,266.2658,13830.0
2020-12-10 12:10:00,290.31,290.45,289.72,289.84,23863.0,266.2658,266.3942,265.7246,265.8347,23863.0
2020-12-10 12:15:00,289.87,290.01,289.84,290.0,6572.0,265.8622,265.9906,265.8347,265.9814,6572.0
2020-12-10 12:20:00,289.99,289.99,289.6,289.78,9547.0,265.9723,265.9723,265.6146,265.7797,9547.0
2020-12-10 12:25:00,289.81,289.96,289.63,289.72,8069.0,265.8072,265.9448,265.6421,265.7246,8069.0
2020-12-10 12:30:00,289.82,290.08,289.72,290.05,27699.0,265.8164,266.0548,265.7246,266.0273,27699.0
2020-12-10 12:35:00,290.09,290.11,289.85,289.96,7596.0,266.064,266.0823,265.8439,265.9448,7596.0
2020-12-10 12:40:00,290.0,290.05,289.73,289.81,10082.0,265.9814,266.0273,265.7338,265.8072,10082.0
2020-12-10 12:45:00,289.81,290.07,289.65,289.74,12160.0,265.8072,266.0456,265.6604,265.743,12160.0
2020-12-10 12:50:00,289.61,289.74,289.3,289.42,6830.0,265.6237,265.743,265.3394,265.4495,6830.0
2020-12-10 12:55:00,289.4,289.89,289.33,289.77,9413.0,265.4311,265.8806,265.3669,265.7705,9413.0
2020-12-10 13:00:00,289.81,290.0,289.47,289.87,7592.0,265.8072,265.9814,265.4953,265.8622,7592.0
2020-12-10 13:05:00,289.96,290.19,289.96,290.0,18045.0,265.9448,266.1557,265.9448,265.9814,18045.0
2020-12-10 13:10:00,289.98,291.06,289.98,290.97,24592.0,265.9631,266.9537,265.9631,266.8711,24592.0
2020-12-10 13:15:00,290.95,291.29,290.9,290.93,12730.0,266.8528,267.1646,266.8069,266.8344,12730.0
2020-12-10 13:20:00,290.86,291.31,290.79,291.06,12214.0,266.7702,267.1829,266.706,266.9537,12214.0
2020-12-10 13:25:00,291.13,291.32,290.97,291.0,19699.0,267.0179,267.1921,266.8711,266.8986,19699.0
2020-12-10 13:30:00,291.08,291.26,290.62,290.66,6896.0,266.972,267.1371,266.5501,266.5868,6896.0
2020-12-10 13:35:00,290.6,290.81,290.11,290.73,13596.0,266.5318,266.7244,266.0823,266.651,13596.0
2020-12-10 13:40:00,290.57,290.65,290.3,290.42,9947.0,266.5042,266.5776,266.2566,266.3667,9947.0
2020-12-10 13:45:00,290.42,290.55,290.01,290.07,12185.0,266.3667,266.4859,265.9906,266.0456,12185.0
2020-12-10 13:50:00,290.06,290.34,289.76,290.02,25657.0,266.0365,266.2933,265.7613,265.9998,25657.0
2020-12-10 13:55:00,290.03,290.22,289.85,289.96,10112.0,266.009,266.1832,265.8439,265.9448,10112.0
2020-12-10 14:00:00,290.06,290.77,289.74,290.32,32001.0,266.0365,266.6877,265.743,266.2749,32001.0
2020-12-10 14:05:00,290.32,290.59,290.0,290.0,16549.0,266.2749,266.5226,265.9814,265.9814,16549.0
2020-12-10 14:10:00,289.96,290.02,289.6,289.7,12032.0,265.9448,265.9998,265.6146,265.7063,12032.0
2020-12-10 14:15:00,289.72,289.92,289.53,289.92,13493.0,265.7246,265.9081,265.5504,265.9081,13493.0
2020-12-10 14:20:00,289.75,289.99,289.46,289.56,11559.0,265.7522,265.9723,265.4862,265.5779,11559.0
2020-12-10 14:25:00,289.6,290.01,289.6,289.77,12871.0,265.6146,265.9906,265.6146,265.7705,12871.0
2020-12-10 14:30:00,289.7,289.9,289.64,289.8,6267.0,265.7063,265.8897,265.6513,265.798,6267.0
2020-12-10 14:35:00,289.83,290.1,289.81,290.1,5554.0,265.8255,266.0732,265.8072,266.0732,5554.0
2020-12-10 14:40:00,289.98,290.38,289.87,290.11,10832.0,265.9631,266.33,265.8622,266.0823,10832.0
2020-12-10 14:45:00,290.07,290.47,290.04,290.16,17821.0,266.0456,266.4125,266.0181,266.1282,17821.0
2020-12-10 14:50:00,290.18,290.28,289.99,290.01,10234.0,266.1465,266.2383,265.9723,265.9906,10234.0
2020-12-10 14:55:00,290.01,290.24,289.84,289.93,13630.0,265.9906,266.2016,265.8347,265.9172,13630.0
2020-12-10 15:00:00,289.98,290.3,289.97,290.19,14133.0,265.9631,266.2566,265.9539,266.1557,14133.0
2020-12-10 15:05:00,290.21,290.3,289.85,289.96,16696.0,266.1741,266.2566,265.8439,265.9448,16696.0
2020-12-10 15:10:00,290.07,290.1,289.91,289.95,28635.0,266.0456,266.0732,265.8989,265.9356,28635.0
2020-12-10 15:15:00,290.08,290.53,289.99,290.22,27308.0,266.0548,266.4676,265.9723,266.1832,27308.0
2020-12-10 15:20:00,290.24,290.79,290.0,290.52,21501.0,266.2016,266.706,265.9814,266.4584,21501.0
2020-12-10 15:25:00,290.35,290.66,290.27,290.36,21911.0,266.3025,266.5868,266.2291,266.3116,21911.0
2020-12-10 15:30:00,290.36,290.54,290.0,290.36,31035.0,266.3116,266.4767,265.9814,266.3116,31035.0
2020-12-10 15:35:00,290.32,291.06,290.17,290.95,18011.0,266.2749,266.9537,266.1374,266.8528,18011.0
2020-12-10 15:40:00,290.94,291.05,290.75,290.87,30955.0,266.8436,266.9445,266.6693,266.7794,30955.0
2020-12-10 15:45:00,290.9,291.05,290.69,290.75,38858.0,266.8069,266.9445,266.6143,266.6693,38858.0
2020-12-10 15:50:00,290.77,290.86,290.62,290.83,47010.0,266.6877,266.7702,266.5501,266.7427,47010.0
2020-12-10 15:55:00,290.82,290.97,290.3,290.85,125611.0,266.7335,266.8711,266.2566,266.761,125611.0
2020-12-11 09:30:00,289.78,290.72,289.21,290.72,57909.0,266.3765,267.2406,265.8525,267.2406,57909.0
2020-12-11 09:35:00,290.66,291.12,289.92,289.92,33273.0,267.1854,267.6082,266.5052,266.5052,33273.0
2020-12-11 09:40:00,289.91,290.29,288.79,288.79,27336.0,266.496,266.8453,265.4664,265.4664,27336.0
2020-12-11 09:45:00,288.82,289.43,288.41,289.37,22767.0,265.494,266.0547,265.1171,265.9996,22767.0
2020-12-11 09:50:00,289.15,289.91,288.88,289.77,13887.0,265.7974,266.496,265.5492,266.3673,13887.0
2020-12-11 09:55:00,289.69,290.47,289.57,289.78,26960.0,266.2937,267.0107,266.1834,266.3765,26960.0
2020-12-11 10:00:00,289.8,290.82,289.79,290.47,21913.0,266.3949,267.3325,266.3857,267.0107,21913.0
2020-12-11 10:05:00,290.54,291.68,289.82,291.56,177936.0,267.0751,268.123,266.4132,268.0127,177936.0
2020-12-11 10:10:00,291.51,291.55,290.51,290.75,19988.0,267.9668,268.0035,267.0475,267.2681,19988.0
2020-12-11 10:15:00,290.72,290.74,290.17,290.54,16028.0,267.2406,267.2589,266.735,267.0751,16028.0
2020-12-11 10:20:00,290.5,290.83,290.46,290.62,12690.0,267.0383,267.3417,267.0016,267.1486,12690.0
2020-12-11 10:25:00,290.68,291.09,290.34,290.57,16644.0,267.2038,267.5807,266.8912,267.1027,16644.0
2020-12-11 10:30:00,290.59,290.68,290.01,290.46,9622.0,267.1211,267.2038,266.5879,267.0016,9622.0
2020-12-11 10:35:00,290.44,290.9,290.44,290.75,12245.0,266.9832,267.406,266.9832,267.2681,12245.0
2020-12-11 10:40:00,290.7,291.19,290.58,290.89,10587.0,267.2222,267.6726,267.1119,267.3968,10587.0
2020-12-11 10:45:00,290.97,291.02,290.69,290.81,12643.0,267.4704,267.5163,267.213,267.3233,12643.0
2020-12-11 10:50:00,290.78,290.79,290.19,290.34,14689.0,267.2957,267.3049,266.7534,266.8912,14689.0
2020-12-11 10:55:00,290.34,290.65,290.02,290.1,17198.0,266.8912,267.1762,266.5971,266.6706,17198.0
2020-12-11 11:00:00,290.01,290.51,289.96,290.41,14397.0,266.5879,267.0475,266.5419,266.9556,14397.0
2020-12-11 11:05:00,290.45,290.54,290.23,290.44,5846.0,266.9924,267.0751,266.7901,266.9832,5846.0
2020-12-11 11:10:00,290.52,291.01,290.42,290.87,10659.0,267.0567,267.5071,266.9648,267.3784,10659.0
2020-12-11 11:15:00,290.78,291.66,290.67,291.58,9865.0,267.2957,268.1046,267.1946,268.0311,9865.0
2020-12-11 11:20:00,291.63,291.88,291.49,291.56,13519.0,268.0771,268.3069,267.9484,268.0127,13519.0
2020-12-11 11:25:00,291.5,291.51,290.95,291.05,14467.0,267.9576,267.9668,267.452,267.5439,14467.0
2020-12-11 11:30:00,291.18,291.18,290.48,291.05,25480.0,267.6634,267.6634,267.0199,267.5439,25480.0
2020-12-11 11:35:00,290.93,290.93,290.27,290.49,6543.0,267.4336,267.4336,266.8269,267.0291,6543.0
2020-12-11 11:40:00,290.34,290.85,290.16,290.16,6033.0,266.8912,267.3601,266.7258,266.7258,6033.0
2020-12-11 11:45:00,290.06,290.48,289.89,290.48,12049.0,266.6339,267.0199,266.4776,267.0199,12049.0
2020-12-11 11:50:00,290.49,290.6,290.22,290.49,10974.0,267.0291,267.1302,266.7809,267.0291,10974.0
2020-12-11 11:55:00,290.42,290.5,290.27,290.36,11120.0,266.9648,267.0383,266.8269,266.9096,11120.0
2020-12-11 12:00:00,290.36,290.66,290.34,290.48,5238.0,266.9096,267.1854,266.8912,267.0199,5238.0
2020-12-11 12:05:00,290.44,290.47,289.94,289.96,6031.0,266.9832,267.0107,266.5235,266.5419,6031.0
2020-12-11 12:10:00,290.01,290.06,288.88,289.0,14725.0,266.5879,266.6339,265.5492,265.6595,14725.0
2020-12-11 12:15:00,288.98,289.19,288.52,288.62,12678.0,265.6411,265.8341,265.2182,265.3102,12678.0
2020-12-11 12:20:00,288.51,288.59,288.1,288.22,20854.0,265.209,265.2826,264.8322,264.9425,20854.0
2020-12-11 12:25:00,288.17,288.38,287.17,287.94,44764.0,264.8965,265.0895,263.9773,264.6851,44764.0
2020-12-11 12:30:00,287.92,287.92,287.37,287.4,10985.0,264.6667,264.6667,264.1611,264.1887,10985.0
2020-12-11 12:35:00,287.37,287.78,287.3,287.51,11986.0,264.1611,264.538,264.0968,264.2898,11986.0
2020-12-11 12:40:00,287.48,287.74,287.01,287.03,13775.0,264.2622,264.5012,263.8302,263.8486,13775.0
2020-12-11 12:45:00,287.03,287.56,286.81,287.28,17347.0,263.8486,264.3358,263.6463,264.0784,17347.0
2020-12-11 12:50:00,287.25,287.35,286.54,286.89,28034.0,264.0508,264.1427,263.3981,263.7199,28034.0
2020-12-11 12:55:00,287.04,287.07,286.32,286.45,14577.0,263.8578,263.8853,263.1959,263.3154,14577.0
2020-12-11 13:00:00,286.49,286.83,286.19,286.82,17449.0,263.3522,263.6647,263.0764,263.6555,17449.0
2020-12-11 13:05:00,286.69,287.06,286.52,286.91,16830.0,263.536,263.8761,263.3798,263.7383,16830.0
2020-12-11 13:10:00,286.91,286.96,286.66,286.86,12007.0,263.7383,263.7842,263.5085,263.6923,12007.0
2020-12-11 13:15:00,286.83,287.2,286.58,286.59,15533.0,263.6647,264.0048,263.4349,263.4441,15533.0
2020-12-11 13:20:00,286.64,286.82,286.42,286.52,9125.0,263.4901,263.6555,263.2878,263.3798,9125.0
2020-12-11 13:25:00,286.5,286.69,286.43,286.57,9400.0,263.3614,263.536,263.297,263.4257,9400.0
2020-12-11 13:30:00,286.57,287.84,286.57,287.76,26756.0,263.4257,264.5932,263.4257,264.5196,26756.0
2020-12-11 13:35:00,287.61,288.14,287.6,288.02,11406.0,264.3817,264.8689,264.3725,264.7586,11406.0
2020-12-11 13:40:00,288.03,288.61,288.0,288.17,14654.0,264.7678,265.301,264.7402,264.8965,14654.0
2020-12-11 13:45:00,288.12,288.38,287.93,288.2,5041.0,264.8505,265.0895,264.6759,264.9241,5041.0
2020-12-11 13:50:00,288.22,288.73,288.2,288.68,4173.0,264.9425,265.4113,264.9241,265.3653,4173.0
2020-12-11 13:55:00,288.63,288.77,288.44,288.72,11233.0,265.3193,265.448,265.1447,265.4021,11233.0
2020-12-11 14:00:00,288.78,288.98,288.59,288.61,8418.0,265.4572,265.6411,265.2826,265.301,8418.0
2020-12-11 14:05:00,288.56,288.91,288.55,288.71,5995.0,265.255,265.5767,265.2458,265.3929,5995.0
2020-12-11 14:10:00,288.75,288.84,288.36,288.39,9032.0,265.4297,265.5124,265.0712,265.0987,9032.0
2020-12-11 14:15:00,288.51,288.94,288.41,288.88,9530.0,265.209,265.6043,265.1171,265.5492,9530.0
2020-12-11 14:20:00,288.97,289.45,288.86,289.11,61302.0,265.6319,266.0731,265.5308,265.7606,61302.0
2020-12-11 14:25:00,289.11,289.71,288.95,289.46,16304.0,265.7606,266.3121,265.6135,266.0823,16304.0
2020-12-11 14:30:00,289.45,289.79,289.35,289.79,12943.0,266.0731,266.3857,265.9812,266.3857,12943.0
2020-12-11 14:35:00,289.79,289.8,289.31,289.31,12892.0,266.3857,266.3949,265.9444,265.9444,12892.0
2020-12-11 14:40:00,289.38,289.84,289.38,289.78,12494.0,266.0088,266.4316,266.0088,266.3765,12494.0
2020-12-11 14:45:00,289.82,290.28,289.73,290.28,12071.0,266.4132,266.8361,266.3305,266.8361,12071.0
2020-12-11 14:50:00,290.28,290.42,290.2,290.33,9880.0,266.8361,266.9648,266.7626,266.8821,9880.0
2020-12-11 14:55:00,290.29,290.42,290.22,290.22,13136.0,266.8453,266.9648,266.7809,266.7809,13136.0
2020-12-11 15:00:00,290.26,290.41,289.84,289.91,18757.0,266.8177,266.9556,266.4316,266.496,18757.0
2020-12-11 15:05:00,289.85,290.0,289.34,289.58,23732.0,266.4408,266.5787,265.972,266.1926,23732.0
2020-12-11 15:10:00,289.56,289.95,289.53,289.93,9174.0,266.1742,266.5327,266.1467,266.5144,9174.0
2020-12-11 15:15:00,290.0,290.42,290.0,290.35,12292.0,266.5787,266.9648,266.5787,266.9004,12292.0
2020-12-11 15:20:00,290.37,290.4,289.96,290.1,12344.0,266.9188,266.9464,266.5419,266.6706,12344.0
2020-12-11 15:25:00,290.17,290.21,290.01,290.19,7691.0,266.735,266.7717,266.5879,266.7534,7691.0
2020-12-11 15:30:00,290.14,290.22,289.55,289.6,19731.0,266.7074,266.7809,266.165,266.211,19731.0
2020-12-11 15:35:00,289.6,289.87,289.51,289.8,19304.0,266.211,266.4592,266.1283,266.3949,19304.0
2020-12-11 15:40:00,289.79,290.09,289.71,289.91,20711.0,266.3857,266.6614,266.3121,266.496,20711.0
2020-12-11 15:45:00,289.87,289.9,289.31,289.36,19568.0,266.4592,266.4868,265.9444,265.9904,19568.0
2020-12-11 15:50:00,289.31,289.74,289.28,289.6,23499.0,265.9444,266.3397,265.9169,266.211,23499.0
2020-12-11 15:55:00,289.63,289.91,289.35,289.5,75430.0,266.2386,266.496,265.9812,266.1191,75430.0
2020-12-14 09:30:00,296.0,296.35,293.05,293.58,147189.0,272.0941,272.4159,269.3824,269.8696,147189.0
2020-12-14 09:35:00,293.76,294.69,292.7,293.83,76870.0,270.035,270.8899,269.0606,270.0994,76870.0
2020-12-14 09:40:00,294.13,295.28,293.72,294.89,57971.0,270.3752,271.4323,269.9983,271.0738,57971.0
2020-12-14 09:45:00,295.03,295.26,294.47,295.01,40059.0,271.2025,271.4139,270.6877,271.1841,40059.0
2020-12-14 09:50:00,294.99,295.44,294.2,294.2,31447.0,271.1657,271.5794,270.4395,270.4395,31447.0
2020-12-14 09:55:00,294.07,294.38,293.7,293.86,23927.0,270.32,270.605,269.9799,270.127,23927.0
2020-12-14 10:00:00,293.8,293.87,292.9,293.4,33665.0,270.0718,270.1362,269.2445,269.7041,33665.0
2020-12-14 10:05:00,293.56,293.94,293.09,293.72,26265.0,269.8512,270.2005,269.4191,269.9983,26265.0
2020-12-14 10:10:00,293.86,294.39,293.52,293.52,18707.0,270.127,270.6142,269.8144,269.8144,18707.0
2020-12-14 10:15:00,293.54,293.66,292.9,292.9,20373.0,269.8328,269.9431,269.2445,269.2445,20373.0
2020-12-14 10:20:00,292.9,293.09,292.56,292.78,33279.0,269.2445,269.4191,268.932,269.1342,33279.0
2020-12-14 10:25:00,292.9,293.05,291.68,292.08,39579.0,269.2445,269.3824,268.123,268.4907,39579.0
2020-12-14 10:30:00,292.05,292.3,291.55,291.78,24733.0,268.4631,268.6929,268.0035,268.2149,24733.0
2020-12-14 10:35:00,291.73,292.11,291.54,291.7,17495.0,268.169,268.5183,267.9943,268.1414,17495.0
2020-12-14 10:40:00,291.81,291.88,290.92,291.05,39008.0,268.2425,268.3069,267.4244,267.5439,39008.0
2020-12-14 10:45:00,291.08,291.15,290.5,290.71,17247.0,267.5715,267.6358,267.0383,267.2314,17247.0
2020-12-14 10:50:00,290.67,290.67,289.75,290.0,37492.0,267.1946,267.1946,266.3489,266.5787,37492.0
2020-12-14 10:55:00,289.95,290.61,289.73,289.94,41699.0,266.5327,267.1394,266.3305,266.5235,41699.0
2020-12-14 11:00:00,289.85,290.04,289.61,289.61,16764.0,266.4408,266.6155,266.2202,266.2202,16764.0
2020-12-14 11:05:00,289.68,290.2,289.52,289.53,32617.0,266.2845,266.7626,266.1375,266.1467,32617.0
2020-12-14 11:10:00,289.52,289.91,289.31,289.81,25647.0,266.1375,266.496,265.9444,266.404,25647.0
2020-12-14 11:15:00,289.74,290.81,289.61,290.71,24528.0,266.3397,267.3233,266.2202,267.2314,24528.0
2020-12-14 11:20:00,290.8,290.94,290.3,290.86,18592.0,267.3141,267.4428,266.8545,267.3692,18592.0
2020-12-14 11:25:00,290.82,290.82,290.01,290.13,14701.0,267.3325,267.3325,266.5879,266.6982,14701.0
2020-12-14 11:30:00,290.22,290.44,289.53,290.09,13949.0,266.7809,266.9832,266.1467,266.6614,13949.0
2020-12-14 11:35:00,290.15,290.53,290.05,290.33,9975.0,266.7166,267.0659,266.6247,266.8821,9975.0
2020-12-14 11:40:00,290.26,290.78,290.08,290.78,8641.0,266.8177,267.2957,266.6522,267.2957,8641.0
2020-12-14 11:45:00,290.78,291.35,290.64,291.31,15847.0,267.2957,267.8197,267.167,267.7829,15847.0
2020-12-14 11:50:00,291.31,291.78,291.04,291.75,13242.0,267.7829,268.2149,267.5347,268.1874,13242.0
2020-12-14 11:55:00,291.69,291.7,290.9,291.03,18954.0,268.1322,268.1414,267.406,267.5255,18954.0
2020-12-14 12:00:00,291.19,291.52,290.7,291.11,18631.0,267.6726,267.9759,267.2222,267.5991,18631.0
2020-12-14 12:05:00,291.1,291.17,290.7,290.92,11462.0,267.5899,267.6542,267.2222,267.4244,11462.0
2020-12-14 12:10:00,291.01,291.08,290.5,290.82,12645.0,267.5071,267.5715,267.0383,267.3325,12645.0
2020-12-14 12:15:00,290.67,290.86,290.07,290.1,8707.0,267.1946,267.3692,266.6431,266.6706,8707.0
2020-12-14 12:20:00,290.09,290.38,289.79,289.99,14855.0,266.6614,266.928,266.3857,266.5695,14855.0
2020-12-14 12:25:00,289.9,290.1,289.68,289.97,11616.0,266.4868,266.6706,266.2845,266.5511,11616.0
2020-12-14 12:30:00,290.06,290.1,289.65,289.84,7805.0,266.6339,266.6706,266.257,266.4316,7805.0
2020-12-14 12:35:00,289.75,290.08,289.72,289.91,7726.0,266.3489,266.6522,266.3213,266.496,7726.0
2020-12-14 12:40:00,289.85,289.89,289.2,289.22,16078.0,266.4408,266.4776,265.8433,265.8617,16078.0
2020-12-14 12:45:00,289.22,289.33,288.81,288.96,16040.0,265.8617,265.9628,265.4848,265.6227,16040.0
2020-12-14 12:50:00,288.85,289.16,288.7,288.74,19834.0,265.5216,265.8065,265.3837,265.4205,19834.0
2020-12-14 12:55:00,288.73,288.81,288.18,288.21,20149.0,265.4113,265.4848,264.9057,264.9333,20149.0
2020-12-14 13:00:00,288.28,288.71,288.08,288.4,21226.0,264.9976,265.3929,264.8138,265.1079,21226.0
2020-12-14 13:05:00,288.37,288.37,287.54,287.54,28287.0,265.0803,265.0803,264.3174,264.3174,28287.0
2020-12-14 13:10:00,287.67,288.18,287.58,288.09,9636.0,264.4369,264.9057,264.3542,264.823,9636.0
2020-12-14 13:15:00,288.09,288.25,287.92,288.18,10332.0,264.823,264.97,264.6667,264.9057,10332.0
2020-12-14 13:20:00,288.21,288.58,288.11,288.3,11920.0,264.9333,265.2734,264.8413,265.016,11920.0
2020-12-14 13:25:00,288.3,288.58,287.91,288.06,11169.0,265.016,265.2734,264.6575,264.7954,11169.0
2020-12-14 13:30:00,288.17,288.64,288.1,288.55,7441.0,264.8965,265.3285,264.8322,265.2458,7441.0
2020-12-14 13:35:00,288.47,288.93,288.47,288.47,14249.0,265.1723,265.5951,265.1723,265.1723,14249.0
2020-12-14 13:40:00,288.55,288.65,288.19,288.47,11541.0,265.2458,265.3377,264.9149,265.1723,11541.0
2020-12-14 13:45:00,288.44,288.44,287.99,288.22,10506.0,265.1447,265.1447,264.731,264.9425,10506.0
2020-12-14 13:50:00,288.23,288.49,288.23,288.47,6016.0,264.9517,265.1907,264.9517,265.1723,6016.0
2020-12-14 13:55:00,288.39,288.75,288.2,288.33,6234.0,265.0987,265.4297,264.9241,265.0436,6234.0
2020-12-14 14:00:00,288.4,288.6,288.34,288.6,6788.0,265.1079,265.2918,265.0528,265.2918,6788.0
2020-12-14 14:05:00,288.66,289.04,288.64,288.77,12672.0,265.3469,265.6962,265.3285,265.448,12672.0
2020-12-14 14:10:00,288.8,288.83,288.41,288.41,8089.0,265.4756,265.5032,265.1171,265.1171,8089.0
2020-12-14 14:15:00,288.57,288.58,288.18,288.46,9967.0,265.2642,265.2734,264.9057,265.1631,9967.0
2020-12-14 14:20:00,288.43,288.43,288.05,288.24,8159.0,265.1355,265.1355,264.7862,264.9608,8159.0
2020-12-14 14:25:00,288.2,288.27,287.62,287.62,14503.0,264.9241,264.9884,264.3909,264.3909,14503.0
2020-12-14 14:30:00,287.67,287.74,286.84,286.94,29512.0,264.4369,264.5012,263.6739,263.7658,29512.0
2020-12-14 14:35:00,286.94,287.32,286.78,286.9,13366.0,263.7658,264.1151,263.6188,263.7291,13366.0
2020-12-14 14:40:00,286.99,287.4,286.91,287.37,14441.0,263.8118,264.1887,263.7383,264.1611,14441.0
2020-12-14 14:45:00,287.38,287.6,287.11,287.6,9016.0,264.1703,264.3725,263.9221,264.3725,9016.0
2020-12-14 14:50:00,287.67,288.25,287.37,288.07,13612.0,264.4369,264.97,264.1611,264.8046,13612.0
2020-12-14 14:55:00,288.03,288.14,287.72,287.78,10808.0,264.7678,264.8689,264.4828,264.538,10808.0
2020-12-14 15:00:00,287.75,287.8,287.46,287.61,14728.0,264.5104,264.5564,264.2438,264.3817,14728.0
2020-12-14 15:05:00,287.54,287.76,287.15,287.24,10552.0,264.3174,264.5196,263.9589,264.0416,10552.0
2020-12-14 15:10:00,287.26,287.91,287.26,287.57,8985.0,264.06,264.6575,264.06,264.345,8985.0
2020-12-14 15:15:00,287.58,287.66,287.23,287.3,14320.0,264.3542,264.4277,264.0324,264.0968,14320.0
2020-12-14 15:20:00,287.34,287.52,287.21,287.41,19606.0,264.1335,264.299,264.014,264.1979,19606.0
2020-12-14 15:25:00,287.41,287.63,287.35,287.52,7672.0,264.1979,264.4001,264.1427,264.299,7672.0
2020-12-14 15:30:00,287.42,287.48,286.26,286.37,25307.0,264.2071,264.2622,263.1408,263.2419,25307.0
2020-12-14 15:35:00,286.44,286.79,286.36,286.51,19987.0,263.3062,263.628,263.2327,263.3706,19987.0
2020-12-14 15:40:00,286.46,286.55,285.81,285.92,30421.0,263.3246,263.4073,262.7271,262.8282,30421.0
2020-12-14 15:45:00,285.9,286.15,285.41,286.15,38436.0,262.8098,263.0396,262.3594,263.0396,38436.0
2020-12-14 15:50:00,286.13,286.43,285.43,286.11,52765.0,263.0213,263.297,262.3778,263.0029,52765.0
2020-12-14 15:55:00,286.19,286.3,285.5,285.54,105766.0,263.0764,263.1775,262.4421,262.4789,105766.0
2020-12-15 09:30:00,286.01,288.44,286.01,287.01,104523.0,262.9109,265.1447,262.9109,263.8302,104523.0
2020-12-15 09:35:00,287.16,287.91,286.79,287.77,24728.0,263.9681,264.6575,263.628,264.5288,24728.0
2020-12-15 09:40:00,288.03,289.46,287.8,288.78,46009.0,264.7678,266.0823,264.5564,265.4572,46009.0
2020-12-15 09:45:00,288.52,288.71,287.54,287.65,25846.0,265.2182,265.3929,264.3174,264.4185,25846.0
2020-12-15 09:50:00,287.64,288.32,287.32,288.29,14919.0,264.4093,265.0344,264.1151,265.0068,14919.0
2020-12-15 09:55:00,288.21,288.38,287.1,287.18,16940.0,264.9333,265.0895,263.9129,263.9865,16940.0
2020-12-15 10:00:00,287.26,287.45,286.43,286.63,25326.0,264.06,264.2346,263.297,263.4809,25326.0
2020-12-15 10:05:00,286.67,287.73,286.67,286.97,17401.0,263.5176,264.492,263.5176,263.7934,17401.0
2020-12-15 10:10:00,287.17,287.25,286.53,286.74,17059.0,263.9773,264.0508,263.389,263.582,17059.0
2020-12-15 10:15:00,286.77,287.13,286.06,286.06,18698.0,263.6096,263.9405,262.9569,262.9569,18698.0
2020-12-15 10:20:00,286.02,286.19,285.69,285.93,29881.0,262.9201,263.0764,262.6168,262.8374,29881.0
2020-12-15 10:25:00,286.04,286.04,284.62,285.3,58284.0,262.9385,262.9385,261.6332,262.2583,58284.0
2020-12-15 10:30:00,285.32,285.64,284.81,285.21,38469.0,262.2767,262.5708,261.8079,262.1756,38469.0
2020-12-15 10:35:00,285.24,285.3,283.93,284.22,51203.0,262.2031,262.2583,260.9989,261.2655,51203.0
2020-12-15 10:40:00,284.31,284.84,283.94,284.8,25073.0,261.3482,261.8354,261.0081,261.7987,25073.0
2020-12-15 10:45:00,284.85,284.92,284.28,284.43,17520.0,261.8446,261.909,261.3207,261.4586,17520.0
2020-12-15 10:50:00,284.53,284.68,283.97,283.97,10478.0,261.5505,261.6884,261.0357,261.0357,10478.0
2020-12-15 10:55:00,283.92,284.97,283.92,284.77,18039.0,260.9897,261.9549,260.9897,261.7711,18039.0
2020-12-15 11:00:00,284.75,284.93,284.57,284.57,12882.0,261.7527,261.9182,261.5872,261.5872,12882.0
2020-12-15 11:05:00,284.52,284.56,283.11,283.92,55912.0,261.5413,261.5781,260.2452,260.9897,55912.0
2020-12-15 11:10:00,283.97,285.09,283.76,285.04,23623.0,261.0357,262.0653,260.8427,262.0193,23623.0
2020-12-15 11:15:00,285.11,285.49,284.8,285.44,26371.0,262.0836,262.4329,261.7987,262.387,26371.0
2020-12-15 11:20:00,285.49,285.94,285.36,285.56,21549.0,262.4329,262.8466,262.3134,262.4973,21549.0
2020-12-15 11:25:00,285.6,285.66,284.66,285.37,18519.0,262.5341,262.5892,261.67,262.3226,18519.0
2020-12-15 11:30:00,285.28,285.59,285.09,285.32,15118.0,262.2399,262.5249,262.0653,262.2767,15118.0
2020-12-15 11:35:00,285.32,286.07,285.32,285.88,15939.0,262.2767,262.9661,262.2767,262.7914,15939.0
2020-12-15 11:40:00,285.88,286.11,285.53,285.67,21472.0,262.7914,263.0029,262.4697,262.5984,21472.0
2020-12-15 11:45:00,285.66,285.77,285.36,285.36,7517.0,262.5892,262.6903,262.3134,262.3134,7517.0
2020-12-15 11:50:00,285.4,285.7,285.32,285.59,9954.0,262.3502,262.626,262.2767,262.5249,9954.0
2020-12-15 11:55:00,285.61,285.78,285.57,285.74,16065.0,262.5433,262.6995,262.5065,262.6628,16065.0
2020-12-15 12:00:00,285.67,286.22,285.59,286.11,18298.0,262.5984,263.104,262.5249,263.0029,18298.0
2020-12-15 12:05:00,286.03,286.04,285.41,285.52,21013.0,262.9293,262.9385,262.3594,262.4605,21013.0
2020-12-15 12:10:00,285.55,285.99,285.54,285.8,13672.0,262.4881,262.8926,262.4789,262.7179,13672.0
2020-12-15 12:15:00,285.8,285.94,285.71,285.86,4844.0,262.7179,262.8466,262.6352,262.7731,4844.0
2020-12-15 12:20:00,285.81,286.07,285.49,285.72,19511.0,262.7271,262.9661,262.4329,262.6444,19511.0
2020-12-15 12:25:00,285.75,285.75,285.43,285.62,5313.0,262.6719,262.6719,262.3778,262.5524,5313.0
2020-12-15 12:30:00,285.66,285.9,285.49,285.49,5902.0,262.5892,262.8098,262.4329,262.4329,5902.0
2020-12-15 12:35:00,285.4,285.77,285.35,285.77,5482.0,262.3502,262.6903,262.3043,262.6903,5482.0
2020-12-15 12:40:00,285.66,286.07,285.38,285.86,19343.0,262.5892,262.9661,262.3318,262.7731,19343.0
2020-12-15 12:45:00,285.85,286.2,285.85,285.94,12610.0,262.7639,263.0856,262.7639,262.8466,12610.0
2020-12-15 12:50:00,285.99,286.16,285.86,285.97,23448.0,262.8926,263.0488,262.7731,262.8742,23448.0
2020-12-15 12:55:00,285.91,286.12,285.81,286.03,9711.0,262.819,263.0121,262.7271,262.9293,9711.0
2020-12-15 13:00:00,286.07,286.36,285.97,286.23,10520.0,262.9661,263.2327,262.8742,263.1132,10520.0
2020-12-15 13:05:00,286.2,286.83,286.08,286.54,15811.0,263.0856,263.6647,262.9753,263.3981,15811.0
2020-12-15 13:10:00,286.54,286.79,286.48,286.77,9414.0,263.3981,263.628,263.343,263.6096,9414.0
2020-12-15 13:15:00,286.75,286.88,286.32,286.33,16749.0,263.5912,263.7107,263.1959,263.2051,16749.0
2020-12-15 13:20:00,286.26,286.45,286.19,286.27,9251.0,263.1408,263.3154,263.0764,263.15,9251.0
2020-12-15 13:25:00,286.27,286.39,285.75,285.75,20602.0,263.15,263.2603,262.6719,262.6719,20602.0
2020-12-15 13:30:00,285.82,286.2,285.62,286.17,50510.0,262.7363,263.0856,262.5524,263.058,50510.0
2020-12-15 13:35:00,286.15,286.51,286.14,286.38,46704.0,263.0396,263.3706,263.0304,263.2511,46704.0
2020-12-15 13:40:00,286.43,286.45,285.85,286.01,33311.0,263.297,263.3154,262.7639,262.9109,33311.0
2020-12-15 13:45:00,286.07,286.42,286.05,286.42,25901.0,262.9661,263.2878,262.9477,263.2878,25901.0
2020-12-15 13:50:00,286.38,286.44,286.18,286.36,24812.0,263.2511,263.3062,263.0672,263.2327,24812.0
2020-12-15 13:55:00,286.44,286.73,286.32,286.59,21935.0,263.3062,263.5728,263.1959,263.4441,21935.0
2020-12-15 14:00:00,286.55,286.59,286.29,286.29,30910.0,263.4073,263.4441,263.1683,263.1683,30910.0
2020-12-15 14:05:00,286.27,286.35,286.17,286.25,11431.0,263.15,263.2235,263.058,263.1316,11431.0
2020-12-15 14:10:00,286.26,286.37,286.08,286.34,20392.0,263.1408,263.2419,262.9753,263.2143,20392.0
2020-12-15 14:15:00,286.4,286.5,285.67,285.84,21924.0,263.2695,263.3614,262.5984,262.7547,21924.0
2020-12-15 14:20:00,285.85,286.0,285.75,285.81,6476.0,262.7639,262.9018,262.6719,262.7271,6476.0
2020-12-15 14:25:00,285.88,286.09,285.66,285.9,25510.0,262.7914,262.9845,262.5892,262.8098,25510.0
2020-12-15 14:30:00,285.84,285.98,285.67,285.96,6534.0,262.7547,262.8834,262.5984,262.865,6534.0
2020-12-15 14:35:00,285.83,286.13,285.8,285.91,6540.0,262.7455,263.0213,262.7179,262.819,6540.0
2020-12-15 14:40:00,285.97,286.13,285.78,285.94,35595.0,262.8742,263.0213,262.6995,262.8466,35595.0
2020-12-15 14:45:00,285.85,286.1,285.71,285.9,31504.0,262.7639,262.9937,262.6352,262.8098,31504.0
2020-12-15 14:50:00,285.85,285.94,285.7,285.7,14990.0,262.7639,262.8466,262.626,262.626,14990.0
2020-12-15 14:55:00,285.76,285.76,285.42,285.53,10341.0,262.6811,262.6811,262.3686,262.4697,10341.0
2020-12-15 15:00:00,285.56,285.87,285.53,285.63,12975.0,262.4973,262.7823,262.4697,262.5616,12975.0
2020-12-15 15:05:00,285.66,286.05,285.59,285.8,33743.0,262.5892,262.9477,262.5249,262.7179,33743.0
2020-12-15 15:10:00,285.81,285.93,285.74,285.86,14400.0,262.7271,262.8374,262.6628,262.7731,14400.0
2020-12-15 15:15:00,285.85,285.85,285.25,285.25,21042.0,262.7639,262.7639,262.2123,262.2123,21042.0
2020-12-15 15:20:00,285.29,285.37,285.04,285.19,23013.0,262.2491,262.3226,262.0193,262.1572,23013.0
2020-12-15 15:25:00,285.18,285.18,284.74,284.87,31641.0,262.148,262.148,261.7435,261.863,31641.0
2020-12-15 15:30:00,284.86,284.94,284.62,284.75,31148.0,261.8538,261.9274,261.6332,261.7527,31148.0
2020-12-15 15:35:00,284.72,285.44,284.72,285.44,28461.0,261.7251,262.387,261.7251,262.387,28461.0
2020-12-15 15:40:00,285.5,285.94,285.36,285.75,33915.0,262.4421,262.8466,262.3134,262.6719,33915.0
2020-12-15 15:45:00,285.75,285.9,285.66,285.71,42435.0,262.6719,262.8098,262.5892,262.6352,42435.0
2020-12-15 15:50:00,285.75,285.83,285.42,285.52,32757.0,262.6719,262.7455,262.3686,262.4605,32757.0
2020-12-15 15:55:00,285.52,285.92,285.35,285.74,97729.0,262.4605,262.8282,262.3043,262.6628,97729.0
2020-12-16 09:30:00,287.38,288.89,286.75,288.57,101369.0,264.1703,265.5584,263.5912,265.2642,101369.0
2020-12-16 09:35:00,288.75,288.9,287.17,288.0,44191.0,265.4297,265.5675,263.9773,264.7402,44191.0
2020-12-16 09:40:00,287.85,288.25,287.34,288.25,23106.0,264.6023,264.97,264.1335,264.97,23106.0
2020-12-16 09:45:00,288.2,288.7,288.09,288.5,18628.0,264.9241,265.3837,264.823,265.1998,18628.0
2020-12-16 09:50:00,288.25,289.2,288.24,289.12,26560.0,264.97,265.8433,264.9608,265.7698,26560.0
2020-12-16 09:55:00,288.94,289.3,288.6,289.07,31107.0,265.6043,265.9352,265.2918,265.7238,31107.0
2020-12-16 10:00:00,288.94,290.0,288.94,289.89,37567.0,265.6043,266.5787,265.6043,266.4776,37567.0
2020-12-16 10:05:00,289.91,290.69,289.68,290.63,32169.0,266.496,267.213,266.2845,267.1578,32169.0
2020-12-16 10:10:00,290.59,290.85,289.56,289.62,44965.0,267.1211,267.3601,266.1742,266.2294,44965.0
2020-12-16 10:15:00,289.7,289.89,288.96,289.0,19973.0,266.3029,266.4776,265.6227,265.6595,19973.0
2020-12-16 10:20:00,288.86,288.86,287.73,288.13,27070.0,265.5308,265.5308,264.492,264.8597,27070.0
2020-12-16 10:25:00,288.05,288.79,287.83,288.48,14311.0,264.7862,265.4664,264.584,265.1815,14311.0
2020-12-16 10:30:00,288.35,288.97,288.35,288.76,14583.0,265.062,265.6319,265.062,265.4389,14583.0
2020-12-16 10:35:00,288.69,288.89,288.44,288.5,9479.0,265.3745,265.5584,265.1447,265.1998,9479.0
2020-12-16 10:40:00,288.4,288.4,287.68,287.68,9879.0,265.1079,265.1079,264.4461,264.4461,9879.0
2020-12-16 10:45:00,287.66,288.15,287.65,287.9,10205.0,264.4277,264.8781,264.4185,264.6483,10205.0
2020-12-16 10:50:00,287.93,288.23,287.35,287.63,18296.0,264.6759,264.9517,264.1427,264.4001,18296.0
2020-12-16 10:55:00,287.69,287.96,287.32,287.33,14411.0,264.4553,264.7035,264.1151,264.1243,14411.0
2020-12-16 11:00:00,287.48,287.58,286.8,287.36,28477.0,264.2622,264.3542,263.6371,264.1519,28477.0
2020-12-16 11:05:00,287.3,287.64,287.26,287.38,19427.0,264.0968,264.4093,264.06,264.1703,19427.0
2020-12-16 11:10:00,287.34,287.36,286.61,286.77,12976.0,264.1335,264.1519,263.4625,263.6096,12976.0
2020-12-16 11:15:00,286.71,287.22,286.7,287.17,16228.0,263.5544,264.0232,263.5452,263.9773,16228.0
2020-12-16 11:20:00,287.15,287.55,286.9,287.52,17396.0,263.9589,264.3266,263.7291,264.299,17396.0
2020-12-16 11:25:00,287.43,288.06,287.28,288.06,14546.0,264.2163,264.7954,264.0784,264.7954,14546.0
2020-12-16 11:30:00,288.05,288.21,287.83,288.06,15675.0,264.7862,264.9333,264.584,264.7954,15675.0
2020-12-16 11:35:00,288.05,288.41,287.86,287.93,16700.0,264.7862,265.1171,264.6115,264.6759,16700.0
2020-12-16 11:40:00,287.92,287.95,287.61,287.89,6862.0,264.6667,264.6943,264.3817,264.6391,6862.0
2020-12-16 11:45:00,287.84,288.36,287.83,288.12,6434.0,264.5932,265.0712,264.584,264.8505,6434.0
2020-12-16 11:50:00,288.07,288.24,287.91,288.09,7933.0,264.8046,264.9608,264.6575,264.823,7933.0
2020-12-16 11:55:00,288.24,288.24,287.66,287.84,5398.0,264.9608,264.9608,264.4277,264.5932,5398.0
2020-12-16 12:00:00,287.9,288.16,287.9,288.04,5036.0,264.6483,264.8873,264.6483,264.777,5036.0
2020-12-16 12:05:00,288.01,288.39,287.96,288.39,5204.0,264.7494,265.0987,264.7035,265.0987,5204.0
2020-12-16 12:10:00,288.37,288.69,288.3,288.46,9263.0,265.0803,265.3745,265.016,265.1631,9263.0
2020-12-16 12:15:00,288.49,288.84,288.48,288.55,11908.0,265.1907,265.5124,265.1815,265.2458,11908.0
2020-12-16 12:20:00,288.69,288.76,288.41,288.49,10598.0,265.3745,265.4389,265.1171,265.1907,10598.0
2020-12-16 12:25:00,288.46,288.5,288.19,288.25,8886.0,265.1631,265.1998,264.9149,264.97,8886.0
2020-12-16 12:30:00,288.16,288.33,288.06,288.3,5544.0,264.8873,265.0436,264.7954,265.016,5544.0
2020-12-16 12:35:00,288.34,288.47,288.3,288.44,7442.0,265.0528,265.1723,265.016,265.1447,7442.0
2020-12-16 12:40:00,288.4,288.8,288.38,288.78,7753.0,265.1079,265.4756,265.0895,265.4572,7753.0
2020-12-16 12:45:00,288.78,289.06,288.78,288.82,13769.0,265.4572,265.7146,265.4572,265.494,13769.0
2020-12-16 12:50:00,288.81,288.96,288.65,288.89,10188.0,265.4848,265.6227,265.3377,265.5584,10188.0
2020-12-16 12:55:00,288.94,289.17,288.89,289.06,10162.0,265.6043,265.8157,265.5584,265.7146,10162.0
2020-12-16 13:00:00,289.01,289.18,288.82,288.88,11500.0,265.6687,265.8249,265.494,265.5492,11500.0
2020-12-16 13:05:00,288.99,288.99,288.51,288.55,6757.0,265.6503,265.6503,265.209,265.2458,6757.0
2020-12-16 13:10:00,288.51,288.53,288.16,288.16,8267.0,265.209,265.2274,264.8873,264.8873,8267.0
2020-12-16 13:15:00,288.13,288.56,287.93,288.55,9581.0,264.8597,265.255,264.6759,265.2458,9581.0
2020-12-16 13:20:00,288.45,288.53,288.0,288.21,11282.0,265.1539,265.2274,264.7402,264.9333,11282.0
2020-12-16 13:25:00,288.11,288.52,288.1,288.44,4020.0,264.8413,265.2182,264.8322,265.1447,4020.0
2020-12-16 13:30:00,288.43,288.7,288.28,288.53,17278.0,265.1355,265.3837,264.9976,265.2274,17278.0
2020-12-16 13:35:00,288.46,288.71,288.38,288.6,22732.0,265.1631,265.3929,265.0895,265.2918,22732.0
2020-12-16 13:40:00,288.64,288.68,288.35,288.35,8818.0,265.3285,265.3653,265.062,265.062,8818.0
2020-12-16 13:45:00,288.36,288.36,288.1,288.1,5531.0,265.0712,265.0712,264.8322,264.8322,5531.0
2020-12-16 13:50:00,288.13,288.94,288.1,288.59,9511.0,264.8597,265.6043,264.8322,265.2826,9511.0
2020-12-16 13:55:00,288.54,288.57,288.26,288.35,6190.0,265.2366,265.2642,264.9792,265.062,6190.0
2020-12-16 14:00:00,288.4,288.93,287.91,288.46,15643.0,265.1079,265.5951,264.6575,265.1631,15643.0
2020-12-16 14:05:00,288.34,288.48,288.03,288.08,10926.0,265.0528,265.1815,264.7678,264.8138,10926.0
2020-12-16 14:10:00,288.07,288.12,287.62,287.62,18841.0,264.8046,264.8505,264.3909,264.3909,18841.0
2020-12-16 14:15:00,287.55,287.61,287.38,287.54,8423.0,264.3266,264.3817,264.1703,264.3174,8423.0
2020-12-16 14:20:00,287.61,287.84,287.42,287.71,9992.0,264.3817,264.5932,264.2071,264.4737,9992.0
2020-12-16 14:25:00,287.78,288.02,287.64,287.87,25764.0,264.538,264.7586,264.4093,264.6207,25764.0
2020-12-16 14:30:00,287.97,288.4,287.92,288.4,10598.0,264.7127,265.1079,264.6667,265.1079,10598.0
2020-12-16 14:35:00,288.44,289.13,288.31,289.09,16578.0,265.1447,265.779,265.0252,265.7422,16578.0
2020-12-16 14:40:00,289.09,289.21,288.88,288.92,12391.0,265.7422,265.8525,265.5492,265.5859,12391.0
2020-12-16 14:45:00,288.99,289.43,288.9,289.43,15191.0,265.6503,266.0547,265.5675,266.0547,15191.0
2020-12-16 14:50:00,289.37,289.68,289.31,289.52,13391.0,265.9996,266.2845,265.9444,266.1375,13391.0
2020-12-16 14:55:00,289.55,290.02,289.39,289.96,19232.0,266.165,266.5971,266.018,266.5419,19232.0
2020-12-16 15:00:00,289.98,289.99,289.72,289.72,18979.0,266.5603,266.5695,266.3213,266.3213,18979.0
2020-12-16 15:05:00,289.78,289.88,289.51,289.66,14793.0,266.3765,266.4684,266.1283,266.2662,14793.0
2020-12-16 15:10:00,289.55,289.79,289.36,289.72,13055.0,266.165,266.3857,265.9904,266.3213,13055.0
2020-12-16 15:15:00,289.76,289.95,289.75,289.92,18103.0,266.3581,266.5327,266.3489,266.5052,18103.0
2020-12-16 15:20:00,289.91,290.09,289.64,289.81,18262.0,266.496,266.6614,266.2478,266.404,18262.0
2020-12-16 15:25:00,289.75,289.89,289.68,289.79,12060.0,266.3489,266.4776,266.2845,266.3857,12060.0
2020-12-16 15:30:00,289.75,290.16,289.75,290.1,28215.0,266.3489,266.7258,266.3489,266.6706,28215.0
2020-12-16 15:35:00,290.16,290.16,289.28,289.43,27194.0,266.7258,266.7258,265.9169,266.0547,27194.0
2020-12-16 15:40:00,289.45,289.84,289.45,289.61,21010.0,266.0731,266.4316,266.0731,266.2202,21010.0
2020-12-16 15:45:00,289.61,290.07,289.5,289.98,30267.0,266.2202,266.6431,266.1191,266.5603,30267.0
2020-12-16 15:50:00,289.96,290.04,289.29,289.46,42123.0,266.5419,266.6155,265.926,266.0823,42123.0
2020-12-16 15:55:00,289.47,289.6,288.71,288.71,114101.0,266.0915,266.211,265.3929,265.3929,114101.0
2020-12-17 09:30:00,289.41,290.24,288.47,289.21,127217.0,266.0364,266.7993,265.1723,265.8525,127217.0
2020-12-17 09:35:00,289.0,289.44,287.75,287.9,57422.0,265.6595,266.0639,264.5104,264.6483,57422.0
2020-12-17 09:40:00,287.98,288.15,287.17,287.29,37776.0,264.7218,264.8781,263.9773,264.0876,37776.0
2020-12-17 09:45:00,287.3,288.11,286.22,287.87,50677.0,264.0968,264.8413,263.104,264.6207,50677.0
2020-12-17 09:50:00,287.99,289.55,287.95,288.75,73297.0,264.731,266.165,264.6943,265.4297,73297.0
2020-12-17 09:55:00,288.87,289.05,288.0,288.23,26601.0,265.54,265.7054,264.7402,264.9517,26601.0
2020-12-17 10:00:00,288.23,289.64,288.22,289.44,26359.0,264.9517,266.2478,264.9425,266.0639,26359.0
2020-12-17 10:05:00,289.45,290.2,289.42,290.08,36175.0,266.0731,266.7626,266.0455,266.6522,36175.0
2020-12-17 10:10:00,290.11,290.99,290.03,290.3,48940.0,266.6798,267.4887,266.6063,266.8545,48940.0
2020-12-17 10:15:00,290.47,290.9,290.23,290.9,23677.0,267.0107,267.406,266.7901,267.406,23677.0
2020-12-17 10:20:00,290.81,291.06,290.0,290.07,34307.0,267.3233,267.5531,266.5787,266.6431,34307.0
2020-12-17 10:25:00,290.09,290.17,289.25,289.41,41622.0,266.6614,266.735,265.8893,266.0364,41622.0
2020-12-17 10:30:00,289.32,290.52,289.25,290.33,26421.0,265.9536,267.0567,265.8893,266.8821,26421.0
2020-12-17 10:35:00,290.26,290.49,290.11,290.11,14928.0,266.8177,267.0291,266.6798,266.6798,14928.0
2020-12-17 10:40:00,290.2,290.35,289.74,289.84,22940.0,266.7626,266.9004,266.3397,266.4316,22940.0
2020-12-17 10:45:00,289.81,289.92,289.26,289.68,13818.0,266.404,266.5052,265.8985,266.2845,13818.0
2020-12-17 10:50:00,289.45,289.52,288.85,289.02,13880.0,266.0731,266.1375,265.5216,265.6779,13880.0
2020-12-17 10:55:00,288.95,289.42,288.95,289.42,15627.0,265.6135,266.0455,265.6135,266.0455,15627.0
2020-12-17 11:00:00,289.54,289.59,288.91,288.92,35356.0,266.1559,266.2018,265.5767,265.5859,35356.0
2020-12-17 11:05:00,288.88,289.14,288.79,288.93,12165.0,265.5492,265.7882,265.4664,265.5951,12165.0
2020-12-17 11:10:00,288.99,289.48,288.99,289.3,12145.0,265.6503,266.1007,265.6503,265.9352,12145.0
2020-12-17 11:15:00,289.21,289.51,289.13,289.47,8903.0,265.8525,266.1283,265.779,266.0915,8903.0
2020-12-17 11:20:00,289.44,289.7,289.43,289.65,17051.0,266.0639,266.3029,266.0547,266.257,17051.0
2020-12-17 11:25:00,289.67,289.94,289.5,289.94,8413.0,266.2754,266.5235,266.1191,266.5235,8413.0
2020-12-17 11:30:00,289.94,289.95,289.61,289.74,17218.0,266.5235,266.5327,266.2202,266.3397,17218.0
2020-12-17 11:35:00,289.8,290.12,289.7,289.96,17336.0,266.3949,266.689,266.3029,266.5419,17336.0
2020-12-17 11:40:00,289.98,290.14,289.96,290.05,14819.0,266.5603,266.7074,266.5419,266.6247,14819.0
2020-12-17 11:45:00,290.05,290.35,289.94,290.12,16843.0,266.6247,266.9004,266.5235,266.689,16843.0
2020-12-17 11:50:00,290.2,290.63,290.11,290.17,31239.0,266.7626,267.1578,266.6798,266.735,31239.0
2020-12-17 11:55:00,290.17,290.34,290.08,290.28,25870.0,266.735,266.8912,266.6522,266.8361,25870.0
2020-12-17 12:00:00,290.26,290.4,289.83,289.83,10178.0,266.8177,266.9464,266.4224,266.4224,10178.0
2020-12-17 12:05:00,289.96,290.05,289.52,289.65,15602.0,266.5419,266.6247,266.1375,266.257,15602.0
2020-12-17 12:10:00,289.68,289.74,289.37,289.4,19410.0,266.2845,266.3397,265.9996,266.0272,19410.0
2020-12-17 12:15:00,289.37,289.59,289.29,289.43,25860.0,265.9996,266.2018,265.926,266.0547,25860.0
2020-12-17 12:20:00,289.4,289.5,289.29,289.38,13110.0,266.0272,266.1191,265.926,266.0088,13110.0
2020-12-17 12:25:00,289.39,289.39,289.17,289.3,15110.0,266.018,266.018,265.8157,265.9352,15110.0
2020-12-17 12:30:00,289.29,289.31,289.04,289.19,11743.0,265.926,265.9444,265.6962,265.8341,11743.0
2020-12-17 12:35:00,289.15,289.48,289.09,289.46,10742.0,265.7974,266.1007,265.7422,266.0823,10742.0
2020-12-17 12:40:00,289.46,289.9,289.32,289.89,11593.0,266.0823,266.4868,265.9536,266.4776,11593.0
2020-12-17 12:45:00,289.9,290.04,289.82,289.96,15835.0,266.4868,266.6155,266.4132,266.5419,15835.0
2020-12-17 12:50:00,289.98,290.41,289.91,290.15,20660.0,266.5603,266.9556,266.496,266.7166,20660.0
2020-12-17 12:55:00,290.15,290.2,290.0,290.11,14413.0,266.7166,266.7626,266.5787,266.6798,14413.0
2020-12-17 13:00:00,290.08,290.23,289.9,289.99,6587.0,266.6522,266.7901,266.4868,266.5695,6587.0
2020-12-17 13:05:00,290.0,290.04,289.76,289.82,14331.0,266.5787,266.6155,266.3581,266.4132,14331.0
2020-12-17 13:10:00,289.88,289.9,289.76,289.85,15595.0,266.4684,266.4868,266.3581,266.4408,15595.0
2020-12-17 13:15:00,289.82,289.89,289.7,289.82,9472.0,266.4132,266.4776,266.3029,266.4132,9472.0
2020-12-17 13:20:00,289.76,290.04,289.72,290.02,18926.0,266.3581,266.6155,266.3213,266.5971,18926.0
2020-12-17 13:25:00,290.0,290.13,289.94,290.1,13027.0,266.5787,266.6982,266.5235,266.6706,13027.0
2020-12-17 13:30:00,290.11,290.5,290.06,290.44,16319.0,266.6798,267.0383,266.6339,266.9832,16319.0
2020-12-17 13:35:00,290.44,291.1,290.39,290.92,34763.0,266.9832,267.5899,266.9372,267.4244,34763.0
2020-12-17 13:40:00,290.91,290.92,290.65,290.84,16266.0,267.4152,267.4244,267.1762,267.3509,16266.0
2020-12-17 13:45:00,290.84,291.12,290.81,291.11,21894.0,267.3509,267.6082,267.3233,267.5991,21894.0
2020-12-17 13:50:00,291.13,291.65,291.13,291.35,39203.0,267.6174,268.0954,267.6174,267.8197,39203.0
2020-12-17 13:55:00,291.31,291.5,291.14,291.21,13572.0,267.7829,267.9576,267.6266,267.691,13572.0
2020-12-17 14:00:00,291.23,291.48,290.81,291.48,28433.0,267.7094,267.9392,267.3233,267.9392,28433.0
2020-12-17 14:05:00,291.5,291.7,291.26,291.61,25421.0,267.9576,268.1414,267.7369,268.0587,25421.0
2020-12-17 14:10:00,291.61,291.93,291.61,291.68,23977.0,268.0587,268.3528,268.0587,268.123,23977.0
2020-12-17 14:15:00,291.71,291.94,291.71,291.85,14714.0,268.1506,268.362,268.1506,268.2793,14714.0
2020-12-17 14:20:00,291.87,292.46,291.86,292.44,50242.0,268.2977,268.84,268.2885,268.8216,50242.0
2020-12-17 14:25:00,292.45,293.09,292.39,292.93,54626.0,268.8308,269.4191,268.7757,269.2721,54626.0
2020-12-17 14:30:00,292.94,293.1,292.62,292.83,31601.0,269.2813,269.4283,268.9871,269.1801,31601.0
2020-12-17 14:35:00,292.82,292.94,292.69,292.8,22589.0,269.171,269.2813,269.0515,269.1526,22589.0
2020-12-17 14:40:00,292.83,292.84,292.01,292.28,42867.0,269.1801,269.1893,268.4264,268.6746,42867.0
2020-12-17 14:45:00,292.32,292.58,292.05,292.39,44875.0,268.7113,268.9503,268.4631,268.7757,44875.0
2020-12-17 14:50:00,292.42,292.76,292.22,292.63,91077.0,268.8033,269.1158,268.6194,268.9963,91077.0
2020-12-17 14:55:00,292.66,293.6,292.65,293.45,146481.0,269.0239,269.888,269.0147,269.7501,146481.0
2020-12-17 15:00:00,293.39,293.59,292.83,292.85,77201.0,269.6949,269.8788,269.1801,269.1985,77201.0
2020-12-17 15:05:00,292.81,293.0,292.3,292.4,39257.0,269.1618,269.3364,268.6929,268.7849,39257.0
2020-12-17 15:10:00,292.4,292.88,292.39,292.8,32187.0,268.7849,269.2261,268.7757,269.1526,32187.0
2020-12-17 15:15:00,292.83,293.22,292.73,293.17,31470.0,269.1801,269.5386,269.0882,269.4927,31470.0
2020-12-17 15:20:00,293.14,293.58,292.9,293.46,66324.0,269.4651,269.8696,269.2445,269.7593,66324.0
2020-12-17 15:25:00,293.46,293.9,293.46,293.6,87517.0,269.7593,270.1637,269.7593,269.888,87517.0
2020-12-17 15:30:00,293.68,293.68,292.93,293.13,68387.0,269.9615,269.9615,269.2721,269.4559,68387.0
2020-12-17 15:35:00,293.13,293.51,292.97,293.47,58486.0,269.4559,269.8052,269.3088,269.7685,58486.0
2020-12-17 15:40:00,293.49,293.49,293.07,293.07,60112.0,269.7868,269.7868,269.4008,269.4008,60112.0
2020-12-17 15:45:00,293.09,293.17,292.42,292.69,97341.0,269.4191,269.4927,268.8033,269.0515,97341.0
2020-12-17 15:50:00,292.69,292.88,292.34,292.68,108134.0,269.0515,269.2261,268.7297,269.0423,108134.0
2020-12-17 15:55:00,292.71,292.85,292.42,292.59,256047.0,269.0698,269.1985,268.8033,268.9595,256047.0
2020-12-18 09:30:00,283.5,284.52,278.07,280.98,968829.0,260.6037,261.5413,255.6122,258.2872,968829.0
2020-12-18 09:35:00,281.28,281.7,278.68,279.44,472690.0,258.563,258.949,256.1729,256.8716,472690.0
2020-12-18 09:40:00,279.65,281.67,279.28,281.46,347122.0,257.0646,258.9215,256.7245,258.7284,347122.0
2020-12-18 09:45:00,281.3,281.55,280.1,280.5,196254.0,258.5813,258.8112,257.4783,257.846,196254.0
2020-12-18 09:50:00,280.51,281.73,280.28,281.35,262831.0,257.8551,258.9766,257.6437,258.6273,262831.0
2020-12-18 09:55:00,281.37,282.5,279.21,279.38,314185.0,258.6457,259.6844,256.6601,256.8164,314185.0
2020-12-18 10:00:00,279.4,279.93,278.5,278.86,326571.0,256.8348,257.322,256.0075,256.3384,326571.0
2020-12-18 10:05:00,278.95,279.8,278.25,279.58,230952.0,256.4211,257.2025,255.7777,257.0003,230952.0
2020-12-18 10:10:00,279.77,279.77,278.88,279.0,143681.0,257.1749,257.1749,256.3568,256.4671,143681.0
2020-12-18 10:15:00,279.0,279.45,278.72,279.06,112919.0,256.4671,256.8808,256.2097,256.5223,112919.0
2020-12-18 10:20:00,279.01,279.33,278.72,278.93,110506.0,256.4763,256.7704,256.2097,256.4028,110506.0
2020-12-18 10:25:00,278.9,279.16,278.48,278.63,156402.0,256.3752,256.6142,255.9891,256.127,156402.0
2020-12-18 10:30:00,278.63,278.71,277.91,278.03,215268.0,256.127,256.2005,255.4651,255.5754,215268.0
2020-12-18 10:35:00,277.98,278.18,277.41,277.46,177406.0,255.5295,255.7133,255.0055,255.0515,177406.0
2020-12-18 10:40:00,277.46,277.6,276.82,277.45,244903.0,255.0515,255.1802,254.4632,255.0423,244903.0
2020-12-18 10:45:00,277.52,277.74,276.9,277.07,146515.0,255.1066,255.3089,254.5367,254.693,146515.0
2020-12-18 10:50:00,277.02,277.43,276.97,276.97,94670.0,254.647,255.0239,254.601,254.601,94670.0
2020-12-18 10:55:00,276.98,277.89,276.92,277.24,113723.0,254.6102,255.4467,254.5551,254.8492,113723.0
2020-12-18 11:00:00,277.23,277.44,276.68,276.82,127935.0,254.84,255.0331,254.3345,254.4632,127935.0
2020-12-18 11:05:00,276.81,277.18,276.52,276.6,100574.0,254.454,254.7941,254.1874,254.2609,100574.0
2020-12-18 11:10:00,276.6,276.74,276.13,276.22,132112.0,254.2609,254.3896,253.8289,253.9116,132112.0
2020-12-18 11:15:00,276.19,276.43,275.66,276.34,175376.0,253.884,254.1047,253.3968,254.0219,175376.0
2020-12-18 11:20:00,276.33,276.43,276.0,276.22,84130.0,254.0127,254.1047,253.7094,253.9116,84130.0
2020-12-18 11:25:00,276.22,276.33,275.81,276.32,64645.0,253.9116,254.0127,253.5347,254.0035,64645.0
2020-12-18 11:30:00,276.3,276.74,276.0,276.18,125650.0,253.9852,254.3896,253.7094,253.8748,125650.0
2020-12-18 11:35:00,276.18,276.27,276.0,276.22,54431.0,253.8748,253.9576,253.7094,253.9116,54431.0
2020-12-18 11:40:00,276.24,276.28,276.0,276.03,85755.0,253.93,253.9668,253.7094,253.737,85755.0
2020-12-18 11:45:00,276.03,276.31,276.0,276.25,85945.0,253.737,253.9944,253.7094,253.9392,85945.0
2020-12-18 11:50:00,276.25,276.69,276.1,276.39,91128.0,253.9392,254.3437,253.8013,254.0679,91128.0
2020-12-18 11:55:00,276.37,277.76,276.31,277.75,124355.0,254.0495,255.3272,253.9944,255.3181,124355.0
2020-12-18 12:00:00,277.74,278.15,277.31,277.78,186984.0,255.3089,255.6857,254.9136,255.3456,186984.0
2020-12-18 12:05:00,277.76,277.83,276.5,277.22,111379.0,255.3272,255.3916,254.169,254.8309,111379.0
2020-12-18 12:10:00,277.18,277.18,276.38,276.69,113706.0,254.7941,254.7941,254.0587,254.3437,113706.0
2020-12-18 12:15:00,276.7,277.6,276.38,277.26,74885.0,254.3529,255.1802,254.0587,254.8676,74885.0
2020-12-18 12:20:00,277.26,277.56,277.18,277.39,66612.0,254.8676,255.1434,254.7941,254.9871,66612.0
2020-12-18 12:25:00,277.38,277.83,277.3,277.8,79583.0,254.9779,255.3916,254.9044,255.364,79583.0
2020-12-18 12:30:00,277.8,278.5,277.77,278.32,108293.0,255.364,256.0075,255.3364,255.842,108293.0
2020-12-18 12:35:00,278.3,278.92,278.22,278.42,109772.0,255.8236,256.3936,255.7501,255.9339,109772.0
2020-12-18 12:40:00,278.35,278.67,277.77,277.78,77939.0,255.8696,256.1637,255.3364,255.3456,77939.0
2020-12-18 12:45:00,277.8,278.27,277.71,278.19,67974.0,255.364,255.7961,255.2813,255.7225,67974.0
2020-12-18 12:50:00,278.15,278.5,277.69,277.69,54610.0,255.6857,256.0075,255.2629,255.2629,54610.0
2020-12-18 12:55:00,277.67,278.07,277.41,277.89,71365.0,255.2445,255.6122,255.0055,255.4467,71365.0
2020-12-18 13:00:00,277.89,277.96,277.55,277.86,43565.0,255.4467,255.5111,255.1342,255.4192,43565.0
2020-12-18 13:05:00,277.91,278.17,277.55,277.78,42221.0,255.4651,255.7041,255.1342,255.3456,42221.0
2020-12-18 13:10:00,277.77,277.82,277.31,277.5,53141.0,255.3364,255.3824,254.9136,255.0882,53141.0
2020-12-18 13:15:00,277.5,277.5,277.0,277.17,76120.0,255.0882,255.0882,254.6286,254.7849,76120.0
2020-12-18 13:20:00,277.16,277.19,276.75,276.92,67589.0,254.7757,254.8033,254.3988,254.5551,67589.0
2020-12-18 13:25:00,276.92,277.33,276.83,277.25,54080.0,254.5551,254.932,254.4724,254.8584,54080.0
2020-12-18 13:30:00,277.21,277.4,277.05,277.12,60663.0,254.8217,254.9963,254.6746,254.7389,60663.0
2020-12-18 13:35:00,277.12,277.17,276.88,277.1,43719.0,254.7389,254.7849,254.5183,254.7205,43719.0
2020-12-18 13:40:00,277.06,277.93,277.0,277.91,45818.0,254.6838,255.4835,254.6286,255.4651,45818.0
2020-12-18 13:45:00,277.87,278.03,277.51,277.73,39437.0,255.4284,255.5754,255.0974,255.2997,39437.0
2020-12-18 13:50:00,277.72,277.88,277.21,277.24,40280.0,255.2905,255.4376,254.8217,254.8492,40280.0
2020-12-18 13:55:00,277.26,277.27,276.72,276.91,69637.0,254.8676,254.8768,254.3712,254.5459,69637.0
2020-12-18 14:00:00,276.88,276.89,276.0,276.14,98684.0,254.5183,254.5275,253.7094,253.8381,98684.0
2020-12-18 14:05:00,276.19,276.51,276.05,276.36,70273.0,253.884,254.1782,253.7553,254.0403,70273.0
2020-12-18 14:10:00,276.37,276.49,276.0,276.07,66679.0,254.0495,254.1598,253.7094,253.7737,66679.0
2020-12-18 14:15:00,276.07,276.11,275.68,275.69,98459.0,253.7737,253.8105,253.4152,253.4244,98459.0
2020-12-18 14:20:00,275.68,276.15,275.67,275.68,68859.0,253.4152,253.8473,253.406,253.4152,68859.0
2020-12-18 14:25:00,275.7,275.96,275.55,275.95,62042.0,253.4336,253.6726,253.2957,253.6634,62042.0
2020-12-18 14:30:00,275.93,277.0,275.93,276.61,96514.0,253.645,254.6286,253.645,254.2701,96514.0
2020-12-18 14:35:00,276.67,276.97,276.51,276.89,56495.0,254.3253,254.601,254.1782,254.5275,56495.0
2020-12-18 14:40:00,276.89,276.96,276.7,276.83,48299.0,254.5275,254.5919,254.3529,254.4724,48299.0
2020-12-18 14:45:00,276.87,276.87,276.49,276.72,39006.0,254.5091,254.5091,254.1598,254.3712,39006.0
2020-12-18 14:50:00,276.69,276.7,275.98,276.3,63352.0,254.3437,254.3529,253.691,253.9852,63352.0
2020-12-18 14:55:00,276.28,276.48,275.8,275.9,55836.0,253.9668,254.1506,253.5255,253.6175,55836.0
2020-12-18 15:00:00,275.96,276.28,275.58,275.78,73794.0,253.6726,253.9668,253.3233,253.5072,73794.0
2020-12-18 15:05:00,275.81,276.28,275.77,276.15,51597.0,253.5347,253.9668,253.498,253.8473,51597.0
2020-12-18 15:10:00,276.19,276.27,275.77,275.81,60018.0,253.884,253.9576,253.498,253.5347,60018.0
2020-12-18 15:15:00,275.8,276.19,275.8,276.04,50408.0,253.5255,253.884,253.5255,253.7462,50408.0
2020-12-18 15:20:00,276.08,276.19,275.46,275.61,75551.0,253.7829,253.884,253.213,253.3509,75551.0
2020-12-18 15:25:00,275.6,275.68,274.96,275.45,163317.0,253.3417,253.4152,252.7534,253.2038,163317.0
2020-12-18 15:30:00,275.43,275.49,275.01,275.32,92765.0,253.1854,253.2406,252.7993,253.0843,92765.0
2020-12-18 15:35:00,275.33,275.68,275.15,275.49,113553.0,253.0935,253.4152,252.928,253.2406,113553.0
2020-12-18 15:40:00,275.5,275.91,275.38,275.79,102513.0,253.2498,253.6267,253.1395,253.5163,102513.0
2020-12-18 15:45:00,275.81,276.15,275.64,275.76,128787.0,253.5347,253.8473,253.3785,253.4888,128787.0
2020-12-18 15:50:00,275.72,276.2,275.21,275.95,166749.0,253.452,253.8932,252.9832,253.6634,166749.0
2020-12-18 15:55:00,275.98,276.48,275.53,275.54,346150.0,253.691,254.1506,253.2773,253.2865,346150.0
2020-12-21 09:30:00,271.66,273.5,270.83,272.99,192678.0,249.7199,251.4113,248.9569,250.9425,192678.0
2020-12-21 09:35:00,272.99,273.16,271.5,271.8,66283.0,250.9425,251.0988,249.5728,249.8486,66283.0
2020-12-21 09:40:00,271.74,272.55,271.11,272.48,76313.0,249.7934,250.538,249.2143,250.4737,76313.0
2020-12-21 09:45:00,272.19,272.8,270.58,270.7,59233.0,250.2071,250.7678,248.7271,248.8374,59233.0
2020-12-21 09:50:00,270.53,271.2,270.32,270.46,65525.0,248.6812,249.2971,248.4881,248.6168,65525.0
2020-12-21 09:55:00,270.41,271.66,269.85,270.53,124418.0,248.5709,249.7199,248.0561,248.6812,124418.0
2020-12-21 10:00:00,270.14,270.21,269.0,269.05,127966.0,248.3227,248.387,247.2747,247.3207,127966.0
2020-12-21 10:05:00,268.98,269.54,268.51,269.45,79777.0,247.2563,247.7711,246.8243,247.6884,79777.0
2020-12-21 10:10:00,269.36,269.9,268.71,268.9,54400.0,247.6057,248.102,247.0082,247.1828,54400.0
2020-12-21 10:15:00,268.8,269.59,268.61,268.91,48954.0,247.0909,247.8171,246.9162,247.192,48954.0
2020-12-21 10:20:00,268.99,269.64,268.65,269.53,41507.0,247.2655,247.863,246.953,247.7619,41507.0
2020-12-21 10:25:00,269.4,269.77,269.18,269.42,34793.0,247.6424,247.9825,247.4402,247.6608,34793.0
2020-12-21 10:30:00,269.31,269.85,269.09,269.72,62073.0,247.5597,248.0561,247.3575,247.9366,62073.0
2020-12-21 10:35:00,269.61,270.89,269.45,270.81,83296.0,247.8355,249.0121,247.6884,248.9385,83296.0
2020-12-21 10:40:00,270.8,270.98,270.3,270.56,42089.0,248.9294,249.0948,248.4697,248.7087,42089.0
2020-12-21 10:45:00,270.51,270.86,269.78,269.83,48743.0,248.6628,248.9845,247.9917,248.0377,48743.0
2020-12-21 10:50:00,269.87,270.1,269.5,269.87,41005.0,248.0745,248.2859,247.7343,248.0745,41005.0
2020-12-21 10:55:00,269.81,270.59,269.63,270.38,22497.0,248.0193,248.7363,247.8538,248.5433,22497.0
2020-12-21 11:00:00,270.45,270.73,270.09,270.42,26892.0,248.6076,248.865,248.2767,248.58,26892.0
2020-12-21 11:05:00,270.42,270.6,270.05,270.34,25102.0,248.58,248.7455,248.2399,248.5065,25102.0
2020-12-21 11:10:00,270.34,270.44,270.05,270.08,22152.0,248.5065,248.5984,248.2399,248.2675,22152.0
2020-12-21 11:15:00,270.13,270.23,269.88,270.11,49982.0,248.3135,248.4054,248.0837,248.2951,49982.0
2020-12-21 11:20:00,270.05,270.63,269.95,270.61,34763.0,248.2399,248.7731,248.148,248.7547,34763.0
2020-12-21 11:25:00,270.54,270.54,269.48,269.77,29347.0,248.6904,248.6904,247.716,247.9825,29347.0
2020-12-21 11:30:00,269.75,270.38,269.74,270.21,21533.0,247.9642,248.5433,247.955,248.387,21533.0
2020-12-21 11:35:00,270.24,270.93,270.08,270.61,26725.0,248.4146,249.0489,248.2675,248.7547,26725.0
2020-12-21 11:40:00,270.56,270.8,270.4,270.65,18390.0,248.7087,248.9294,248.5617,248.7915,18390.0
2020-12-21 11:45:00,270.66,270.94,270.42,270.43,19875.0,248.8007,249.058,248.58,248.5892,19875.0
2020-12-21 11:50:00,270.4,270.53,270.23,270.31,21873.0,248.5617,248.6812,248.4054,248.4789,21873.0
2020-12-21 11:55:00,270.31,270.51,270.13,270.32,23757.0,248.4789,248.6628,248.3135,248.4881,23757.0
2020-12-21 12:00:00,270.42,270.68,270.19,270.68,20717.0,248.58,248.819,248.3686,248.819,20717.0
2020-12-21 12:05:00,270.63,270.76,270.49,270.63,11359.0,248.7731,248.8926,248.6444,248.7731,11359.0
2020-12-21 12:10:00,270.62,270.72,270.45,270.55,9048.0,248.7639,248.8558,248.6076,248.6995,9048.0
2020-12-21 12:15:00,270.62,270.69,270.19,270.22,13604.0,248.7639,248.8282,248.3686,248.3962,13604.0
2020-12-21 12:20:00,270.26,270.63,270.26,270.59,12710.0,248.433,248.7731,248.433,248.7363,12710.0
2020-12-21 12:25:00,270.62,271.34,270.61,271.08,49377.0,248.7639,249.4257,248.7547,249.1867,49377.0
2020-12-21 12:30:00,271.08,271.8,271.08,271.78,26372.0,249.1867,249.8486,249.1867,249.8302,26372.0
2020-12-21 12:35:00,271.72,271.81,271.44,271.48,29755.0,249.7751,249.8578,249.5177,249.5544,29755.0
2020-12-21 12:40:00,271.45,271.46,270.95,270.96,40574.0,249.5269,249.5361,249.0672,249.0764,40574.0
2020-12-21 12:45:00,270.97,271.06,270.44,270.62,60708.0,249.0856,249.1684,248.5984,248.7639,60708.0
2020-12-21 12:50:00,270.67,270.85,270.45,270.55,59080.0,248.8099,248.9753,248.6076,248.6995,59080.0
2020-12-21 12:55:00,270.59,271.16,270.47,270.51,37592.0,248.7363,249.2603,248.626,248.6628,37592.0
2020-12-21 13:00:00,270.54,271.35,270.53,271.17,13144.0,248.6904,249.4349,248.6812,249.2695,13144.0
2020-12-21 13:05:00,271.14,271.64,271.05,271.41,27753.0,249.2419,249.7015,249.1592,249.4901,27753.0
2020-12-21 13:10:00,271.53,271.99,271.36,271.94,25218.0,249.6004,250.0232,249.4441,249.9773,25218.0
2020-12-21 13:15:00,272.0,272.15,271.93,271.95,21710.0,250.0324,250.1703,249.9681,249.9865,21710.0
2020-12-21 13:20:00,272.01,272.06,271.43,271.61,23868.0,250.0416,250.0876,249.5085,249.6739,23868.0
2020-12-21 13:25:00,271.59,271.66,271.29,271.41,66114.0,249.6556,249.7199,249.3798,249.4901,66114.0
2020-12-21 13:30:00,271.34,271.45,270.75,270.94,52263.0,249.4257,249.5269,248.8834,249.058,52263.0
2020-12-21 13:35:00,270.96,271.43,270.46,270.46,52874.0,249.0764,249.5085,248.6168,248.6168,52874.0
2020-12-21 13:40:00,270.57,271.11,270.49,271.09,57463.0,248.7179,249.2143,248.6444,249.1959,57463.0
2020-12-21 13:45:00,270.93,271.32,270.52,271.16,54433.0,249.0489,249.4074,248.672,249.2603,54433.0
2020-12-21 13:50:00,271.24,271.72,271.13,271.72,16441.0,249.3338,249.7751,249.2327,249.7751,16441.0
2020-12-21 13:55:00,271.74,271.98,271.23,271.37,45156.0,249.7934,250.0141,249.3246,249.4533,45156.0
2020-12-21 14:00:00,271.36,271.55,271.07,271.35,25767.0,249.4441,249.6188,249.1775,249.4349,25767.0
2020-12-21 14:05:00,271.31,271.67,271.2,271.35,17310.0,249.3982,249.7291,249.2971,249.4349,17310.0
2020-12-21 14:10:00,271.47,271.83,271.37,271.74,27454.0,249.5452,249.8762,249.4533,249.7934,27454.0
2020-12-21 14:15:00,271.7,271.82,271.13,271.47,45198.0,249.7567,249.867,249.2327,249.5452,45198.0
2020-12-21 14:20:00,271.4,271.58,271.32,271.37,16520.0,249.4809,249.6464,249.4074,249.4533,16520.0
2020-12-21 14:25:00,271.25,271.46,271.01,271.29,57461.0,249.343,249.5361,249.1224,249.3798,57461.0
2020-12-21 14:30:00,271.29,271.47,270.9,271.04,67363.0,249.3798,249.5452,249.0213,249.15,67363.0
2020-12-21 14:35:00,271.05,271.41,270.77,271.05,36519.0,249.1592,249.4901,248.9018,249.1592,36519.0
2020-12-21 14:40:00,271.05,271.19,271.0,271.18,22061.0,249.1592,249.2879,249.1132,249.2787,22061.0
2020-12-21 14:45:00,271.19,271.38,270.87,271.12,45021.0,249.2879,249.4625,248.9937,249.2235,45021.0
2020-12-21 14:50:00,271.12,271.28,270.9,271.2,11221.0,249.2235,249.3706,249.0213,249.2971,11221.0
2020-12-21 14:55:00,271.24,271.25,270.91,271.08,28222.0,249.3338,249.343,249.0305,249.1867,28222.0
2020-12-21 15:00:00,271.1,271.19,271.02,271.09,13710.0,249.2051,249.2879,249.1316,249.1959,13710.0
2020-12-21 15:05:00,271.14,271.18,270.7,270.75,32142.0,249.2419,249.2787,248.8374,248.8834,32142.0
2020-12-21 15:10:00,270.75,271.52,270.75,271.45,35841.0,248.8834,249.5912,248.8834,249.5269,35841.0
2020-12-21 15:15:00,271.48,271.55,271.2,271.4,26819.0,249.5544,249.6188,249.2971,249.4809,26819.0
2020-12-21 15:20:00,271.44,271.46,271.16,271.25,20947.0,249.5177,249.5361,249.2603,249.343,20947.0
2020-12-21 15:25:00,271.26,271.59,271.26,271.56,16247.0,249.3522,249.6556,249.3522,249.628,16247.0
2020-12-21 15:30:00,271.53,271.53,271.11,271.14,28133.0,249.6004,249.6004,249.2143,249.2419,28133.0
2020-12-21 15:35:00,271.17,271.3,270.82,271.12,46114.0,249.2695,249.389,248.9477,249.2235,46114.0
2020-12-21 15:40:00,271.12,271.37,270.88,271.04,45765.0,249.2235,249.4533,249.0029,249.15,45765.0
2020-12-21 15:45:00,270.99,271.15,270.84,270.96,38426.0,249.104,249.2511,248.9661,249.0764,38426.0
2020-12-21 15:50:00,270.95,271.1,270.35,271.09,72791.0,249.0672,249.2051,248.5157,249.1959,72791.0
2020-12-21 15:55:00,271.1,271.95,271.07,271.78,146136.0,249.2051,249.9865,249.1775,249.8302,146136.0
2020-12-22 09:30:00,272.5,273.04,271.09,271.75,102568.0,250.4921,250.9884,249.1959,249.8026,102568.0
2020-12-22 09:35:00,271.6,271.95,270.75,271.0,48718.0,249.6647,249.9865,248.8834,249.1132,48718.0
2020-12-22 09:40:00,270.99,271.17,270.31,270.54,49949.0,249.104,249.2695,248.4789,248.6904,49949.0
2020-12-22 09:45:00,270.4,271.18,270.24,270.71,47442.0,248.5617,249.2787,248.4146,248.8466,47442.0
2020-12-22 09:50:00,270.77,270.77,269.81,270.02,66570.0,248.9018,248.9018,248.0193,248.2124,66570.0
2020-12-22 09:55:00,269.98,270.22,268.86,269.38,76287.0,248.1756,248.3962,247.146,247.624,76287.0
2020-12-22 10:00:00,269.49,269.97,268.9,269.82,52069.0,247.7252,248.1664,247.1828,248.0285,52069.0
2020-12-22 10:05:00,269.61,270.02,269.61,269.93,33509.0,247.8355,248.2124,247.8355,248.1296,33509.0
2020-12-22 10:10:00,269.86,269.9,268.59,268.59,57793.0,248.0653,248.102,246.8978,246.8978,57793.0
2020-12-22 10:15:00,268.59,269.46,268.55,269.21,48937.0,246.8978,247.6976,246.8611,247.4678,48937.0
2020-12-22 10:20:00,269.43,269.81,269.34,269.53,29586.0,247.67,248.0193,247.5873,247.7619,29586.0
2020-12-22 10:25:00,269.59,270.15,269.5,270.15,40812.0,247.8171,248.3319,247.7343,248.3319,40812.0
2020-12-22 10:30:00,270.1,270.11,269.52,269.75,49130.0,248.2859,248.2951,247.7527,247.9642,49130.0
2020-12-22 10:35:00,269.71,269.75,269.26,269.26,34198.0,247.9274,247.9642,247.5137,247.5137,34198.0
2020-12-22 10:40:00,269.34,269.38,268.93,269.11,37639.0,247.5873,247.624,247.2104,247.3758,37639.0
2020-12-22 10:45:00,269.1,269.75,268.92,269.35,48687.0,247.3667,247.9642,247.2012,247.5965,48687.0
2020-12-22 10:50:00,269.28,269.95,269.28,269.87,23958.0,247.5321,248.148,247.5321,248.0745,23958.0
2020-12-22 10:55:00,269.89,270.18,269.74,269.86,34857.0,248.0928,248.3594,247.955,248.0653,34857.0
2020-12-22 11:00:00,269.84,270.2,269.75,270.1,27120.0,248.0469,248.3778,247.9642,248.2859,27120.0
2020-12-22 11:05:00,270.09,270.45,269.91,270.29,46143.0,248.2767,248.6076,248.1112,248.4605,46143.0
2020-12-22 11:10:00,270.2,270.5,269.79,270.34,45405.0,248.3778,248.6536,248.0009,248.5065,45405.0
2020-12-22 11:15:00,270.27,270.27,269.92,270.01,28523.0,248.4422,248.4422,248.1204,248.2032,28523.0
2020-12-22 11:20:00,270.03,270.1,269.13,269.48,26959.0,248.2215,248.2859,247.3942,247.716,26959.0
2020-12-22 11:25:00,269.38,269.4,268.85,269.24,34543.0,247.624,247.6424,247.1368,247.4953,34543.0
2020-12-22 11:30:00,269.22,269.3,268.8,268.87,23978.0,247.477,247.5505,247.0909,247.1552,23978.0
2020-12-22 11:35:00,268.88,268.94,268.28,268.49,47937.0,247.1644,247.2196,246.6129,246.8059,47937.0
2020-12-22 11:40:00,268.56,268.79,268.5,268.77,27280.0,246.8703,247.0817,246.8151,247.0633,27280.0
2020-12-22 11:45:00,268.7,269.77,268.67,269.51,30884.0,246.999,247.9825,246.9714,247.7435,30884.0
2020-12-22 11:50:00,269.55,269.59,269.25,269.41,18685.0,247.7803,247.8171,247.5045,247.6516,18685.0
2020-12-22 11:55:00,269.43,269.5,268.92,268.93,46448.0,247.67,247.7343,247.2012,247.2104,46448.0
2020-12-22 12:00:00,269.01,269.42,268.83,269.29,31726.0,247.2839,247.6608,247.1185,247.5413,31726.0
2020-12-22 12:05:00,269.34,269.5,268.99,269.08,32147.0,247.5873,247.7343,247.2655,247.3483,32147.0
2020-12-22 12:10:00,269.14,269.51,269.0,269.03,31935.0,247.4034,247.7435,247.2747,247.3023,31935.0
2020-12-22 12:15:00,269.05,269.81,268.95,269.73,39459.0,247.3207,248.0193,247.2288,247.9458,39459.0
2020-12-22 12:20:00,269.75,270.08,269.74,269.83,20626.0,247.9642,248.2675,247.955,248.0377,20626.0
2020-12-22 12:25:00,269.77,270.0,269.6,269.8,24393.0,247.9825,248.194,247.8263,248.0101,24393.0
2020-12-22 12:30:00,269.79,270.17,269.79,270.17,11818.0,248.0009,248.3502,248.0009,248.3502,11818.0
2020-12-22 12:35:00,270.13,270.76,270.12,270.65,24967.0,248.3135,248.8926,248.3043,248.7915,24967.0
2020-12-22 12:40:00,270.63,270.63,270.11,270.38,16450.0,248.7731,248.7731,248.2951,248.5433,16450.0
2020-12-22 12:45:00,270.39,270.5,270.25,270.49,13482.0,248.5525,248.6536,248.4238,248.6444,13482.0
2020-12-22 12:50:00,270.52,271.26,270.52,271.26,19900.0,248.672,249.3522,248.672,249.3522,19900.0
2020-12-22 12:55:00,271.27,271.27,270.85,271.03,23373.0,249.3614,249.3614,248.9753,249.1408,23373.0
2020-12-22 13:00:00,271.08,271.66,271.08,271.66,16545.0,249.1867,249.7199,249.1867,249.7199,16545.0
2020-12-22 13:05:00,271.64,271.9,271.4,271.81,35753.0,249.7015,249.9405,249.4809,249.8578,35753.0
2020-12-22 13:10:00,271.81,272.15,271.79,272.05,37798.0,249.8578,250.1703,249.8394,250.0784,37798.0
2020-12-22 13:15:00,271.99,272.75,271.98,272.65,38863.0,250.0232,250.7219,250.0141,250.6299,38863.0
2020-12-22 13:20:00,272.67,272.9,272.37,272.68,46811.0,250.6483,250.8598,250.3726,250.6575,46811.0
2020-12-22 13:25:00,272.65,272.66,272.19,272.25,22650.0,250.6299,250.6391,250.2071,250.2622,22650.0
2020-12-22 13:30:00,272.12,272.26,271.93,272.14,19584.0,250.1427,250.2714,249.9681,250.1611,19584.0
2020-12-22 13:35:00,272.13,272.21,272.0,272.2,17384.0,250.1519,250.2255,250.0324,250.2163,17384.0
2020-12-22 13:40:00,272.18,272.18,271.77,271.93,18005.0,250.1979,250.1979,249.821,249.9681,18005.0
2020-12-22 13:45:00,271.97,272.09,271.56,271.75,11805.0,250.0049,250.1152,249.628,249.8026,11805.0
2020-12-22 13:50:00,271.8,271.89,271.61,271.76,14728.0,249.8486,249.9313,249.6739,249.8118,14728.0
2020-12-22 13:55:00,271.78,271.78,271.4,271.61,14843.0,249.8302,249.8302,249.4809,249.6739,14843.0
2020-12-22 14:00:00,271.62,271.71,271.31,271.33,12190.0,249.6831,249.7659,249.3982,249.4166,12190.0
2020-12-22 14:05:00,271.39,271.88,271.39,271.73,11181.0,249.4717,249.9221,249.4717,249.7842,11181.0
2020-12-22 14:10:00,271.71,271.75,271.5,271.6,10172.0,249.7659,249.8026,249.5728,249.6647,10172.0
2020-12-22 14:15:00,271.59,271.8,271.56,271.71,8478.0,249.6556,249.8486,249.628,249.7659,8478.0
2020-12-22 14:20:00,271.67,272.63,271.65,272.6,46940.0,249.7291,250.6116,249.7107,250.584,46940.0
2020-12-22 14:25:00,272.6,272.77,272.31,272.67,28731.0,250.584,250.7403,250.3174,250.6483,28731.0
2020-12-22 14:30:00,272.65,272.67,272.15,272.39,14832.0,250.6299,250.6483,250.1703,250.3909,14832.0
2020-12-22 14:35:00,272.4,272.47,272.08,272.08,15706.0,250.4001,250.4645,250.106,250.106,15706.0
2020-12-22 14:40:00,272.06,272.06,271.59,271.73,24516.0,250.0876,250.0876,249.6556,249.7842,24516.0
2020-12-22 14:45:00,271.68,272.09,271.53,271.96,10455.0,249.7383,250.1152,249.6004,249.9957,10455.0
2020-12-22 14:50:00,271.96,272.24,271.84,271.84,7466.0,249.9957,250.2531,249.8854,249.8854,7466.0
2020-12-22 14:55:00,271.84,272.2,271.83,272.2,13892.0,249.8854,250.2163,249.8762,250.2163,13892.0
2020-12-22 15:00:00,272.21,272.77,272.15,272.75,27767.0,250.2255,250.7403,250.1703,250.7219,27767.0
2020-12-22 15:05:00,272.74,272.79,272.5,272.62,43929.0,250.7127,250.7586,250.4921,250.6024,43929.0
2020-12-22 15:10:00,272.55,272.77,272.4,272.66,21551.0,250.538,250.7403,250.4001,250.6391,21551.0
2020-12-22 15:15:00,272.66,272.82,272.56,272.67,10997.0,250.6391,250.7862,250.5472,250.6483,10997.0
2020-12-22 15:20:00,272.66,272.77,272.49,272.52,21710.0,250.6391,250.7403,250.4829,250.5104,21710.0
2020-12-22 15:25:00,272.5,272.56,271.97,272.03,21280.0,250.4921,250.5472,250.0049,250.06,21280.0
2020-12-22 15:30:00,272.0,272.33,271.9,272.12,20535.0,250.0324,250.3358,249.9405,250.1427,20535.0
2020-12-22 15:35:00,272.13,272.38,272.12,272.28,17539.0,250.1519,250.3817,250.1427,250.2898,17539.0
2020-12-22 15:40:00,272.27,272.32,271.96,272.29,28001.0,250.2806,250.3266,249.9957,250.299,28001.0
2020-12-22 15:45:00,272.28,272.67,272.17,272.58,38769.0,250.2898,250.6483,250.1887,250.5656,38769.0
2020-12-22 15:50:00,272.58,272.96,272.38,272.83,48193.0,250.5656,250.9149,250.3817,250.7954,48193.0
2020-12-22 15:55:00,272.85,273.34,272.76,273.28,120785.0,250.8138,251.2642,250.7311,251.2091,120785.0
2020-12-23 09:30:00,273.64,274.95,273.62,274.93,80412.0,251.54,252.7442,251.5216,252.7258,80412.0
2020-12-23 09:35:00,274.86,276.64,274.59,275.75,87515.0,252.6615,254.2977,252.4133,253.4796,87515.0
2020-12-23 09:40:00,275.62,275.67,274.08,274.08,37586.0,253.3601,253.406,251.9445,251.9445,37586.0
2020-12-23 09:45:00,274.08,274.57,273.42,274.48,58908.0,251.9445,252.3949,251.3378,252.3121,58908.0
2020-12-23 09:50:00,274.35,275.85,274.26,275.33,49747.0,252.1926,253.5715,252.1099,253.0935,49747.0
2020-12-23 09:55:00,275.3,275.55,274.01,274.27,32785.0,253.0659,253.2957,251.8801,252.1191,32785.0
2020-12-23 10:00:00,274.29,274.36,273.31,273.41,34342.0,252.1375,252.2018,251.2366,251.3286,34342.0
2020-12-23 10:05:00,273.42,273.62,272.68,273.15,36045.0,251.3378,251.5216,250.6575,251.0896,36045.0
2020-12-23 10:10:00,273.08,273.29,272.73,272.86,25154.0,251.0252,251.2183,250.7035,250.823,25154.0
2020-12-23 10:15:00,272.88,273.05,272.2,272.65,23508.0,250.8414,250.9976,250.2163,250.6299,23508.0
2020-12-23 10:20:00,272.67,272.95,272.08,272.18,22103.0,250.6483,250.9057,250.106,250.1979,22103.0
2020-12-23 10:25:00,272.15,272.99,272.14,272.71,21938.0,250.1703,250.9425,250.1611,250.6851,21938.0
2020-12-23 10:30:00,272.72,273.2,272.7,273.12,14415.0,250.6943,251.1355,250.6759,251.062,14415.0
2020-12-23 10:35:00,273.18,273.3,272.91,273.3,13287.0,251.1171,251.2274,250.8689,251.2274,13287.0
2020-12-23 10:40:00,273.35,273.41,273.01,273.19,11497.0,251.2734,251.3286,250.9609,251.1263,11497.0
2020-12-23 10:45:00,273.28,273.46,273.08,273.37,8836.0,251.2091,251.3745,251.0252,251.2918,8836.0
2020-12-23 10:50:00,273.48,273.72,273.12,273.28,11144.0,251.3929,251.6135,251.062,251.2091,11144.0
2020-12-23 10:55:00,273.37,273.91,273.37,273.78,12375.0,251.2918,251.7882,251.2918,251.6687,12375.0
2020-12-23 11:00:00,273.71,273.76,273.36,273.38,12026.0,251.6043,251.6503,251.2826,251.301,12026.0
2020-12-23 11:05:00,273.39,273.73,273.26,273.73,7934.0,251.3102,251.6227,251.1907,251.6227,7934.0
2020-12-23 11:10:00,273.72,273.77,273.49,273.72,13191.0,251.6135,251.6595,251.4021,251.6135,13191.0
2020-12-23 11:15:00,273.69,273.86,273.22,273.3,21895.0,251.586,251.7422,251.1539,251.2274,21895.0
2020-12-23 11:20:00,273.32,273.38,272.84,272.9,15787.0,251.2458,251.301,250.8046,250.8598,15787.0
2020-12-23 11:25:00,272.99,273.04,272.71,272.79,11487.0,250.9425,250.9884,250.6851,250.7586,11487.0
2020-12-23 11:30:00,272.92,273.02,272.69,272.8,15121.0,250.8781,250.9701,250.6667,250.7678,15121.0
2020-12-23 11:35:00,272.66,272.7,271.88,271.88,28243.0,250.6391,250.6759,249.9221,249.9221,28243.0
2020-12-23 11:40:00,271.89,272.39,271.85,272.2,23364.0,249.9313,250.3909,249.8946,250.2163,23364.0
2020-12-23 11:45:00,272.1,272.69,272.0,272.43,10692.0,250.1244,250.6667,250.0324,250.4277,10692.0
2020-12-23 11:50:00,272.51,272.51,272.12,272.17,34358.0,250.5013,250.5013,250.1427,250.1887,34358.0
2020-12-23 11:55:00,272.21,272.4,272.14,272.3,6847.0,250.2255,250.4001,250.1611,250.3082,6847.0
2020-12-23 12:00:00,272.35,272.35,271.97,272.01,14684.0,250.3542,250.3542,250.0049,250.0416,14684.0
2020-12-23 12:05:00,271.95,272.0,271.65,271.68,23933.0,249.9865,250.0324,249.7107,249.7383,23933.0
2020-12-23 12:10:00,271.66,271.69,271.31,271.51,19960.0,249.7199,249.7475,249.3982,249.582,19960.0
2020-12-23 12:15:00,271.49,271.92,271.48,271.7,17274.0,249.5636,249.9589,249.5544,249.7567,17274.0
2020-12-23 12:20:00,271.58,271.67,271.49,271.52,8856.0,249.6464,249.7291,249.5636,249.5912,8856.0
2020-12-23 12:25:00,271.57,271.66,271.26,271.43,13958.0,249.6372,249.7199,249.3522,249.5085,13958.0
2020-12-23 12:30:00,271.39,271.83,271.38,271.76,12962.0,249.4717,249.8762,249.4625,249.8118,12962.0
2020-12-23 12:35:00,271.77,271.89,271.73,271.81,7598.0,249.821,249.9313,249.7842,249.8578,7598.0
2020-12-23 12:40:00,271.76,271.8,271.57,271.76,12575.0,249.8118,249.8486,249.6372,249.8118,12575.0
2020-12-23 12:45:00,271.75,272.03,271.59,271.77,15446.0,249.8026,250.06,249.6556,249.821,15446.0
2020-12-23 12:50:00,271.72,271.95,271.71,271.95,7399.0,249.7751,249.9865,249.7659,249.9865,7399.0
2020-12-23 12:55:00,271.95,272.29,271.91,272.26,18440.0,249.9865,250.299,249.9497,250.2714,18440.0
2020-12-23 13:00:00,272.25,272.38,272.03,272.1,15117.0,250.2622,250.3817,250.06,250.1244,15117.0
2020-12-23 13:05:00,272.14,272.26,271.97,272.05,6842.0,250.1611,250.2714,250.0049,250.0784,6842.0
2020-12-23 13:10:00,272.05,272.1,271.9,272.0,8999.0,250.0784,250.1244,249.9405,250.0324,8999.0
2020-12-23 13:15:00,271.98,272.01,271.58,271.58,7486.0,250.0141,250.0416,249.6464,249.6464,7486.0
2020-12-23 13:20:00,271.52,271.66,271.51,271.62,10062.0,249.5912,249.7199,249.582,249.6831,10062.0
2020-12-23 13:25:00,271.61,271.98,271.59,271.98,9455.0,249.6739,250.0141,249.6556,250.0141,9455.0
2020-12-23 13:30:00,272.0,272.01,271.81,271.83,5441.0,250.0324,250.0416,249.8578,249.8762,5441.0
2020-12-23 13:35:00,271.82,271.82,271.54,271.63,25899.0,249.867,249.867,249.6096,249.6923,25899.0
2020-12-23 13:40:00,271.61,271.77,271.33,271.35,16500.0,249.6739,249.821,249.4166,249.4349,16500.0
2020-12-23 13:45:00,271.43,271.85,271.43,271.75,12268.0,249.5085,249.8946,249.5085,249.8026,12268.0
2020-12-23 13:50:00,271.77,271.77,271.52,271.58,11498.0,249.821,249.821,249.5912,249.6464,11498.0
2020-12-23 13:55:00,271.61,271.62,271.41,271.5,12202.0,249.6739,249.6831,249.4901,249.5728,12202.0
2020-12-23 14:00:00,271.5,272.0,271.45,272.0,12798.0,249.5728,250.0324,249.5269,250.0324,12798.0
2020-12-23 14:05:00,272.04,272.2,271.94,272.17,13240.0,250.0692,250.2163,249.9773,250.1887,13240.0
2020-12-23 14:10:00,272.1,272.61,272.09,272.6,20251.0,250.1244,250.5932,250.1152,250.584,20251.0
2020-12-23 14:15:00,272.63,272.66,272.24,272.25,13048.0,250.6116,250.6391,250.2531,250.2622,13048.0
2020-12-23 14:20:00,272.25,272.51,272.25,272.4,10605.0,250.2622,250.5013,250.2622,250.4001,10605.0
2020-12-23 14:25:00,272.39,272.39,272.04,272.11,9847.0,250.3909,250.3909,250.0692,250.1336,9847.0
2020-12-23 14:30:00,272.09,272.38,272.09,272.16,8274.0,250.1152,250.3817,250.1152,250.1795,8274.0
2020-12-23 14:35:00,272.17,272.23,272.06,272.11,6501.0,250.1887,250.2439,250.0876,250.1336,6501.0
2020-12-23 14:40:00,272.14,272.21,272.0,272.21,6614.0,250.1611,250.2255,250.0324,250.2255,6614.0
2020-12-23 14:45:00,272.18,272.25,272.09,272.12,8321.0,250.1979,250.2622,250.1152,250.1427,8321.0
2020-12-23 14:50:00,272.18,272.19,271.39,271.51,35341.0,250.1979,250.2071,249.4717,249.582,35341.0
2020-12-23 14:55:00,271.53,271.77,271.52,271.64,18740.0,249.6004,249.821,249.5912,249.7015,18740.0
2020-12-23 15:00:00,271.59,271.69,271.45,271.64,14829.0,249.6556,249.7475,249.5269,249.7015,14829.0
2020-12-23 15:05:00,271.62,271.93,271.59,271.93,11874.0,249.6831,249.9681,249.6556,249.9681,11874.0
2020-12-23 15:10:00,271.91,272.09,271.85,271.89,15109.0,249.9497,250.1152,249.8946,249.9313,15109.0
2020-12-23 15:15:00,271.88,272.0,271.87,271.94,7101.0,249.9221,250.0324,249.9129,249.9773,7101.0
2020-12-23 15:20:00,271.95,272.19,271.92,272.13,10089.0,249.9865,250.2071,249.9589,250.1519,10089.0
2020-12-23 15:25:00,272.09,272.41,272.05,272.19,18465.0,250.1152,250.4093,250.0784,250.2071,18465.0
2020-12-23 15:30:00,272.15,272.22,271.96,271.99,15169.0,250.1703,250.2347,249.9957,250.0232,15169.0
2020-12-23 15:35:00,271.96,271.98,271.67,271.9,15384.0,249.9957,250.0141,249.7291,249.9405,15384.0
2020-12-23 15:40:00,271.86,271.98,271.79,271.94,15103.0,249.9037,250.0141,249.8394,249.9773,15103.0
2020-12-23 15:45:00,271.92,272.07,271.66,271.75,23694.0,249.9589,250.0968,249.7199,249.8026,23694.0
2020-12-23 15:50:00,271.75,271.76,270.87,271.22,68737.0,249.8026,249.8118,248.9937,249.3154,68737.0
2020-12-23 15:55:00,271.22,271.37,270.62,270.78,75307.0,249.3154,249.4533,248.7639,248.911,75307.0
2020-12-24 09:30:00,271.36,272.03,271.05,271.16,54897.0,249.4441,250.06,249.1592,249.2603,54897.0
2020-12-24 09:35:00,271.09,271.3,270.71,271.19,22738.0,249.1959,249.389,248.8466,249.2879,22738.0
2020-12-24 09:40:00,271.18,271.44,270.18,270.4,22786.0,249.2787,249.5177,248.3594,248.5617,22786.0
2020-12-24 09:45:00,270.28,270.49,269.53,269.85,36389.0,248.4514,248.6444,247.7619,248.0561,36389.0
2020-12-24 09:50:00,269.88,270.35,269.71,270.25,40896.0,248.0837,248.5157,247.9274,248.4238,40896.0
2020-12-24 09:55:00,270.21,270.49,269.9,270.43,22268.0,248.387,248.6444,248.102,248.5892,22268.0
2020-12-24 10:00:00,270.5,270.55,269.67,269.67,19595.0,248.6536,248.6995,247.8906,247.8906,19595.0
2020-12-24 10:05:00,269.63,269.93,269.59,269.65,13759.0,247.8538,248.1296,247.8171,247.8722,13759.0
2020-12-24 10:10:00,269.67,269.71,269.25,269.39,24891.0,247.8906,247.9274,247.5045,247.6332,24891.0
2020-12-24 10:15:00,269.38,269.45,269.15,269.36,11182.0,247.624,247.6884,247.4126,247.6057,11182.0
2020-12-24 10:20:00,269.41,269.61,269.2,269.49,27734.0,247.6516,247.8355,247.4586,247.7252,27734.0
2020-12-24 10:25:00,269.47,269.99,269.47,269.73,15138.0,247.7068,248.1848,247.7068,247.9458,15138.0
2020-12-24 10:30:00,269.75,270.1,269.72,269.91,10486.0,247.9642,248.2859,247.9366,248.1112,10486.0
2020-12-24 10:35:00,269.9,269.99,269.55,269.55,7437.0,248.102,248.1848,247.7803,247.7803,7437.0
2020-12-24 10:40:00,269.58,269.63,268.9,268.91,27584.0,247.8079,247.8538,247.1828,247.192,27584.0
2020-12-24 10:45:00,268.91,269.1,268.57,268.86,28290.0,247.192,247.3667,246.8795,247.146,28290.0
2020-12-24 10:50:00,268.84,269.37,268.74,269.24,20572.0,247.1277,247.6148,247.0357,247.4953,20572.0
2020-12-24 10:55:00,269.17,269.45,269.06,269.25,46492.0,247.431,247.6884,247.3299,247.5045,46492.0
2020-12-24 11:00:00,269.33,269.76,269.3,269.66,21355.0,247.5781,247.9733,247.5505,247.8814,21355.0
2020-12-24 11:05:00,269.66,269.74,269.39,269.64,17351.0,247.8814,247.955,247.6332,247.863,17351.0
2020-12-24 11:10:00,269.65,269.66,269.16,269.21,25785.0,247.8722,247.8814,247.4218,247.4678,25785.0
2020-12-24 11:15:00,269.16,269.22,268.44,268.47,34204.0,247.4218,247.477,246.76,246.7875,34204.0
2020-12-24 11:20:00,268.51,268.71,268.45,268.62,17539.0,246.8243,247.0082,246.7691,246.9254,17539.0
2020-12-24 11:25:00,268.53,268.85,268.53,268.54,27655.0,246.8427,247.1368,246.8427,246.8519,27655.0
2020-12-24 11:30:00,268.63,268.75,268.49,268.71,19891.0,246.9346,247.0449,246.8059,247.0082,19891.0
2020-12-24 11:35:00,268.68,268.76,268.16,268.26,19617.0,246.9806,247.0541,246.5026,246.5945,19617.0
2020-12-24 11:40:00,268.25,268.58,268.21,268.47,12215.0,246.5853,246.8886,246.5485,246.7875,12215.0
2020-12-24 11:45:00,268.49,268.72,268.35,268.51,9389.0,246.8059,247.0173,246.6772,246.8243,9389.0
2020-12-24 11:50:00,268.56,268.57,268.33,268.4,11664.0,246.8703,246.8795,246.6588,246.7232,11664.0
2020-12-24 11:55:00,268.33,268.38,268.2,268.25,20628.0,246.6588,246.7048,246.5393,246.5853,20628.0
2020-12-24 12:00:00,268.2,268.2,267.62,267.67,31944.0,246.5393,246.5393,246.0062,246.0521,31944.0
2020-12-24 12:05:00,267.64,268.19,267.6,267.97,22431.0,246.0246,246.5301,245.9878,246.3279,22431.0
2020-12-24 12:10:00,267.95,268.03,267.71,267.8,9400.0,246.3095,246.3831,246.0889,246.1716,9400.0
2020-12-24 12:15:00,267.84,267.87,267.57,267.57,27767.0,246.2084,246.236,245.9602,245.9602,27767.0
2020-12-24 12:20:00,267.59,267.66,267.19,267.4,30163.0,245.9786,246.043,245.6109,245.8039,30163.0
2020-12-24 12:25:00,267.46,267.79,267.25,267.79,29748.0,245.8591,246.1625,245.6661,246.1625,29748.0
2020-12-24 12:30:00,267.72,267.87,267.56,267.76,35717.0,246.0981,246.236,245.951,246.1349,35717.0
2020-12-24 12:35:00,267.74,267.86,267.63,267.75,39161.0,246.1165,246.2268,246.0154,246.1257,39161.0
2020-12-24 12:40:00,267.71,267.74,267.42,267.49,33759.0,246.0889,246.1165,245.8223,245.8867,33759.0
2020-12-24 12:45:00,267.47,267.65,267.43,267.63,28297.0,245.8683,246.0338,245.8315,246.0154,28297.0
2020-12-24 12:50:00,267.63,268.18,267.62,268.17,59504.0,246.0154,246.521,246.0062,246.5118,59504.0
2020-12-24 12:55:00,268.16,268.95,268.16,268.94,160476.0,246.5026,247.2288,246.5026,247.2196,160476.0
2020-12-28 09:30:00,269.84,270.11,268.02,268.2,78816.0,248.0469,248.2951,246.3739,246.5393,78816.0
2020-12-28 09:35:00,268.12,268.25,266.81,267.75,66682.0,246.4658,246.5853,245.2616,246.1257,66682.0
2020-12-28 09:40:00,267.58,268.59,267.27,267.94,36621.0,245.9694,246.8978,245.6844,246.3003,36621.0
2020-12-28 09:45:00,267.92,268.88,267.85,268.49,34057.0,246.282,247.1644,246.2176,246.8059,34057.0
2020-12-28 09:50:00,268.44,268.74,267.35,267.82,28991.0,246.76,247.0357,245.758,246.19,28991.0
2020-12-28 09:55:00,267.66,268.07,267.49,267.5,18241.0,246.043,246.4198,245.8867,245.8959,18241.0
2020-12-28 10:00:00,267.39,268.11,267.25,268.04,35149.0,245.7948,246.4566,245.6661,246.3923,35149.0
2020-12-28 10:05:00,268.0,268.28,267.37,267.63,26116.0,246.3555,246.6129,245.7764,246.0154,26116.0
2020-12-28 10:10:00,267.55,267.8,266.68,266.96,38922.0,245.9418,246.1716,245.1421,245.3995,38922.0
2020-12-28 10:15:00,266.76,266.81,265.52,266.05,50333.0,245.2156,245.2616,244.0758,244.563,50333.0
2020-12-28 10:20:00,266.15,266.94,266.0,266.84,62274.0,244.6549,245.3811,244.517,245.2892,62274.0
2020-12-28 10:25:00,266.94,267.1,266.5,266.9,32019.0,245.3811,245.5282,244.9766,245.3443,32019.0
2020-12-28 10:30:00,266.91,267.04,266.6,266.71,45972.0,245.3535,245.473,245.0686,245.1697,45972.0
2020-12-28 10:35:00,266.74,266.82,266.3,266.55,29631.0,245.1973,245.2708,244.7928,245.0226,29631.0
2020-12-28 10:40:00,266.42,266.49,265.26,265.64,46359.0,244.9031,244.9674,243.8368,244.1861,46359.0
2020-12-28 10:45:00,265.67,266.38,265.15,266.3,38386.0,244.2137,244.8663,243.7357,244.7928,38386.0
2020-12-28 10:50:00,266.18,266.42,265.91,266.01,14930.0,244.6825,244.9031,244.4343,244.5262,14930.0
2020-12-28 10:55:00,266.06,266.1,265.59,266.04,32559.0,244.5722,244.6089,244.1401,244.5538,32559.0
2020-12-28 11:00:00,266.08,266.08,265.6,265.62,21084.0,244.5906,244.5906,244.1493,244.1677,21084.0
2020-12-28 11:05:00,265.6,265.88,265.48,265.75,20956.0,244.1493,244.4067,244.039,244.2872,20956.0
2020-12-28 11:10:00,265.72,265.72,265.1,265.22,26369.0,244.2596,244.2596,243.6897,243.8,26369.0
2020-12-28 11:15:00,265.19,265.27,265.02,265.14,24084.0,243.7724,243.846,243.6162,243.7265,24084.0
2020-12-28 11:20:00,265.15,265.24,264.71,264.71,51211.0,243.7357,243.8184,243.3312,243.3312,51211.0
2020-12-28 11:25:00,264.75,265.35,264.67,265.03,57781.0,243.368,243.9195,243.2944,243.6254,57781.0
2020-12-28 11:30:00,265.08,265.31,264.97,265.09,21197.0,243.6713,243.8827,243.5702,243.6805,21197.0
2020-12-28 11:35:00,265.06,265.1,264.78,264.78,20448.0,243.6529,243.6897,243.3955,243.3955,20448.0
2020-12-28 11:40:00,264.82,264.95,264.67,264.85,20678.0,243.4323,243.5518,243.2944,243.4599,20678.0
2020-12-28 11:45:00,264.81,264.85,264.42,264.5,26611.0,243.4231,243.4599,243.0646,243.1382,26611.0
2020-12-28 11:50:00,264.51,264.52,264.06,264.37,31572.0,243.1474,243.1565,242.7337,243.0187,31572.0
2020-12-28 11:55:00,264.3,264.43,263.63,263.63,33913.0,242.9543,243.0738,242.3384,242.3384,33913.0
2020-12-28 12:00:00,263.67,264.25,263.57,263.92,33837.0,242.3752,242.9084,242.2833,242.605,33837.0
2020-12-28 12:05:00,263.92,264.34,263.81,264.21,17259.0,242.605,242.9911,242.5039,242.8716,17259.0
2020-12-28 12:10:00,264.19,264.22,264.0,264.2,20242.0,242.8532,242.8808,242.6785,242.8624,20242.0
2020-12-28 12:15:00,264.15,264.18,263.9,263.9,12571.0,242.8164,242.844,242.5866,242.5866,12571.0
2020-12-28 12:20:00,263.96,264.19,263.68,264.13,38488.0,242.6418,242.8532,242.3844,242.798,38488.0
2020-12-28 12:25:00,264.16,264.23,263.83,264.1,16984.0,242.8256,242.89,242.5223,242.7705,16984.0
2020-12-28 12:30:00,264.09,264.23,264.02,264.1,14943.0,242.7613,242.89,242.6969,242.7705,14943.0
2020-12-28 12:35:00,264.11,264.59,264.08,264.41,49100.0,242.7797,243.2209,242.7521,243.0554,49100.0
2020-12-28 12:40:00,264.4,264.42,264.13,264.28,23032.0,243.0462,243.0646,242.798,242.9359,23032.0
2020-12-28 12:45:00,264.27,264.3,264.08,264.13,12106.0,242.9267,242.9543,242.7521,242.798,12106.0
2020-12-28 12:50:00,264.13,264.17,263.98,264.09,10794.0,242.798,242.8348,242.6602,242.7613,10794.0
2020-12-28 12:55:00,264.06,264.11,263.5,263.7,44086.0,242.7337,242.7797,242.2189,242.4028,44086.0
2020-12-28 13:00:00,263.75,263.75,263.25,263.35,36787.0,242.4487,242.4487,241.9891,242.081,36787.0
2020-12-28 13:05:00,263.34,263.74,263.31,263.56,21991.0,242.0718,242.4395,242.0443,242.2741,21991.0
2020-12-28 13:10:00,263.56,263.57,263.2,263.25,31038.0,242.2741,242.2833,241.9432,241.9891,31038.0
2020-12-28 13:15:00,263.23,263.33,263.1,263.14,26467.0,241.9707,242.0627,241.8512,241.888,26467.0
2020-12-28 13:20:00,263.15,263.61,262.95,263.61,27698.0,241.8972,242.32,241.7133,242.32,27698.0
2020-12-28 13:25:00,263.6,263.68,263.16,263.18,30773.0,242.3108,242.3844,241.9064,241.9248,30773.0
2020-12-28 13:30:00,263.19,263.33,262.83,262.83,34896.0,241.934,242.0627,241.603,241.603,34896.0
2020-12-28 13:35:00,262.88,263.22,262.83,263.06,32505.0,241.649,241.9615,241.603,241.8145,32505.0
2020-12-28 13:40:00,263.06,263.2,262.96,263.01,11364.0,241.8145,241.9432,241.7225,241.7685,11364.0
2020-12-28 13:45:00,263.1,263.1,262.62,262.7,22679.0,241.8512,241.8512,241.41,241.4835,22679.0
2020-12-28 13:50:00,262.66,262.82,262.55,262.61,23008.0,241.4468,241.5938,241.3457,241.4008,23008.0
2020-12-28 13:55:00,262.63,262.67,261.81,262.12,59990.0,241.4192,241.456,240.6654,240.9504,59990.0
2020-12-28 14:00:00,262.16,262.93,262.07,262.68,55706.0,240.9871,241.695,240.9044,241.4652,55706.0
2020-12-28 14:05:00,262.65,263.09,262.63,262.98,30330.0,241.4376,241.842,241.4192,241.7409,30330.0
2020-12-28 14:10:00,262.98,263.72,262.98,263.54,40240.0,241.7409,242.4212,241.7409,242.2557,40240.0
2020-12-28 14:15:00,263.44,263.58,263.03,263.08,33798.0,242.1638,242.2925,241.7869,241.8328,33798.0
2020-12-28 14:20:00,263.08,263.27,262.75,262.84,14257.0,241.8328,242.0075,241.5295,241.6122,14257.0
2020-12-28 14:25:00,262.78,263.18,262.56,263.08,28352.0,241.5571,241.9248,241.3548,241.8328,28352.0
2020-12-28 14:30:00,263.06,263.36,263.05,263.35,17861.0,241.8145,242.0902,241.8053,242.081,17861.0
2020-12-28 14:35:00,263.3,263.35,263.11,263.18,12906.0,242.0351,242.081,241.8604,241.9248,12906.0
2020-12-28 14:40:00,263.18,263.24,263.0,263.08,19827.0,241.9248,241.9799,241.7593,241.8328,19827.0
2020-12-28 14:45:00,263.07,263.5,263.02,263.5,13418.0,241.8237,242.2189,241.7777,242.2189,13418.0
2020-12-28 14:50:00,263.48,263.55,263.27,263.32,23014.0,242.2005,242.2649,242.0075,242.0535,23014.0
2020-12-28 14:55:00,263.39,263.7,263.0,263.2,38903.0,242.1178,242.4028,241.7593,241.9432,38903.0
2020-12-28 15:00:00,263.17,263.22,263.0,263.21,24368.0,241.9156,241.9615,241.7593,241.9523,24368.0
2020-12-28 15:05:00,263.23,263.29,262.98,263.04,31042.0,241.9707,242.0259,241.7409,241.7961,31042.0
2020-12-28 15:10:00,263.03,263.65,262.8,263.0,45123.0,241.7869,242.3568,241.5755,241.7593,45123.0
2020-12-28 15:15:00,263.01,263.21,262.83,262.88,32602.0,241.7685,241.9523,241.603,241.649,32602.0
2020-12-28 15:20:00,262.88,263.68,262.88,263.12,30887.0,241.649,242.3844,241.649,241.8696,30887.0
2020-12-28 15:25:00,263.13,263.5,263.04,263.09,35097.0,241.8788,242.2189,241.7961,241.842,35097.0
2020-12-28 15:30:00,263.09,263.14,262.77,262.77,28212.0,241.842,241.888,241.5479,241.5479,28212.0
2020-12-28 15:35:00,262.83,262.87,262.56,262.62,36071.0,241.603,241.6398,241.3548,241.41,36071.0
2020-12-28 15:40:00,262.61,263.15,262.44,263.04,31905.0,241.4008,241.8972,241.2445,241.7961,31905.0
2020-12-28 15:45:00,263.07,263.3,263.01,263.21,41388.0,241.8237,242.0351,241.7685,241.9523,41388.0
2020-12-28 15:50:00,263.24,263.24,262.94,263.08,55119.0,241.9799,241.9799,241.7042,241.8328,55119.0
2020-12-28 15:55:00,263.05,263.35,262.82,262.85,136457.0,241.8053,242.081,241.5938,241.6214,136457.0
2020-12-29 09:30:00,263.95,265.45,263.55,264.03,100640.0,242.6326,244.0114,242.2649,242.7061,100640.0
2020-12-29 09:35:00,263.86,264.3,263.09,264.03,49241.0,242.5499,242.9543,241.842,242.7061,49241.0
2020-12-29 09:40:00,263.99,264.25,263.87,263.91,39538.0,242.6694,242.9084,242.559,242.5958,39538.0
2020-12-29 09:45:00,263.91,264.1,263.51,263.55,30965.0,242.5958,242.7705,242.2281,242.2649,30965.0
2020-12-29 09:50:00,263.56,263.74,263.21,263.25,28944.0,242.2741,242.4395,241.9523,241.9891,28944.0
2020-12-29 09:55:00,263.24,263.24,262.18,262.3,32403.0,241.9799,241.9799,241.0055,241.1158,32403.0
2020-12-29 10:00:00,262.22,262.91,262.18,262.91,24936.0,241.0423,241.6766,241.0055,241.6766,24936.0
2020-12-29 10:05:00,262.74,262.8,261.85,262.25,30925.0,241.5203,241.5755,240.7022,241.0699,30925.0
2020-12-29 10:10:00,262.27,262.27,261.14,261.3,45338.0,241.0883,241.0883,240.0495,240.1966,45338.0
2020-12-29 10:15:00,261.41,261.65,261.16,261.5,30612.0,240.2977,240.5183,240.0679,240.3805,30612.0
2020-12-29 10:20:00,261.52,262.65,261.51,262.59,43892.0,240.3988,241.4376,240.3896,241.3824,43892.0
2020-12-29 10:25:00,262.53,262.7,262.0,262.38,17960.0,241.3273,241.4835,240.8401,241.1894,17960.0
2020-12-29 10:30:00,262.43,263.14,262.37,262.77,21478.0,241.2353,241.888,241.1802,241.5479,21478.0
2020-12-29 10:35:00,262.77,262.86,261.8,261.8,46489.0,241.5479,241.6306,240.6562,240.6562,46489.0
2020-12-29 10:40:00,261.86,262.21,261.74,262.0,27492.0,240.7114,241.0331,240.6011,240.8401,27492.0
2020-12-29 10:45:00,262.15,262.15,261.6,261.79,13051.0,240.978,240.978,240.4724,240.647,13051.0
2020-12-29 10:50:00,261.74,262.01,261.66,261.97,17238.0,240.6011,240.8493,240.5275,240.8125,17238.0
2020-12-29 10:55:00,261.97,262.21,261.85,262.09,18917.0,240.8125,241.0331,240.7022,240.9228,18917.0
2020-12-29 11:00:00,262.06,262.25,261.89,261.9,20131.0,240.8952,241.0699,240.739,240.7481,20131.0
2020-12-29 11:05:00,261.93,262.13,261.8,261.97,19487.0,240.7757,240.9596,240.6562,240.8125,19487.0
2020-12-29 11:10:00,262.09,262.96,262.0,262.96,21918.0,240.9228,241.7225,240.8401,241.7225,21918.0
2020-12-29 11:15:00,262.93,262.95,262.48,262.7,16945.0,241.695,241.7133,241.2813,241.4835,16945.0
2020-12-29 11:20:00,262.74,263.6,262.63,263.5,34953.0,241.5203,242.3108,241.4192,242.2189,34953.0
2020-12-29 11:25:00,263.45,263.68,263.17,263.17,29508.0,242.173,242.3844,241.9156,241.9156,29508.0
2020-12-29 11:30:00,263.16,263.19,262.87,262.9,10205.0,241.9064,241.934,241.6398,241.6674,10205.0
2020-12-29 11:35:00,263.08,263.16,262.93,262.99,12470.0,241.8328,241.9064,241.695,241.7501,12470.0
2020-12-29 11:40:00,263.0,263.08,262.39,262.84,33493.0,241.7593,241.8328,241.1986,241.6122,33493.0
2020-12-29 11:45:00,262.92,263.08,262.89,263.01,5996.0,241.6858,241.8328,241.6582,241.7685,5996.0
2020-12-29 11:50:00,263.07,263.2,262.75,262.75,16673.0,241.8237,241.9432,241.5295,241.5295,16673.0
2020-12-29 11:55:00,262.79,263.07,262.78,262.97,16747.0,241.5663,241.8237,241.5571,241.7317,16747.0
2020-12-29 12:00:00,262.97,263.06,262.8,263.0,19948.0,241.7317,241.8145,241.5755,241.7593,19948.0
2020-12-29 12:05:00,262.97,263.02,262.76,262.93,9744.0,241.7317,241.7777,241.5387,241.695,9744.0
2020-12-29 12:10:00,262.87,262.87,262.45,262.68,7024.0,241.6398,241.6398,241.2537,241.4652,7024.0
2020-12-29 12:15:00,262.62,262.65,262.1,262.11,10853.0,241.41,241.4376,240.932,240.9412,10853.0
2020-12-29 12:20:00,262.09,262.18,261.63,261.63,16142.0,240.9228,241.0055,240.5,240.5,16142.0
2020-12-29 12:25:00,261.71,261.71,261.3,261.5,19236.0,240.5735,240.5735,240.1966,240.3805,19236.0
2020-12-29 12:30:00,261.51,261.55,261.34,261.45,11123.0,240.3896,240.4264,240.2334,240.3345,11123.0
2020-12-29 12:35:00,261.49,261.65,260.87,261.0,25352.0,240.3713,240.5183,239.8013,239.9208,25352.0
2020-12-29 12:40:00,260.95,261.56,260.95,261.16,18308.0,239.8749,240.4356,239.8749,240.0679,18308.0
2020-12-29 12:45:00,261.21,261.26,260.75,260.76,18253.0,240.1139,240.1598,239.691,239.7002,18253.0
2020-12-29 12:50:00,260.7,260.76,260.41,260.47,20047.0,239.6451,239.7002,239.3785,239.4336,20047.0
2020-12-29 12:55:00,260.55,260.67,260.25,260.48,24245.0,239.5072,239.6175,239.2314,239.4428,24245.0
2020-12-29 13:00:00,260.44,260.63,260.07,260.16,20983.0,239.4061,239.5807,239.0659,239.1487,20983.0
2020-12-29 13:05:00,260.18,260.31,259.67,259.92,56955.0,239.1671,239.2866,238.6982,238.9281,56955.0
2020-12-29 13:10:00,259.92,260.18,259.79,259.94,29378.0,238.9281,239.1671,238.8086,238.9464,29378.0
2020-12-29 13:15:00,259.91,260.19,259.88,260.04,27486.0,238.9189,239.1763,238.8913,239.0384,27486.0
2020-12-29 13:20:00,260.05,260.1,259.85,260.05,18906.0,239.0476,239.0935,238.8637,239.0476,18906.0
2020-12-29 13:25:00,260.06,260.49,260.0,260.42,34668.0,239.0568,239.452,239.0016,239.3877,34668.0
2020-12-29 13:30:00,260.4,260.58,260.2,260.58,14288.0,239.3693,239.5348,239.1854,239.5348,14288.0
2020-12-29 13:35:00,260.54,260.96,260.53,260.85,29442.0,239.498,239.8841,239.4888,239.7829,29442.0
2020-12-29 13:40:00,260.89,261.12,260.78,261.04,13114.0,239.8197,240.0311,239.7186,239.9576,13114.0
2020-12-29 13:45:00,261.02,261.46,260.93,261.33,14072.0,239.9392,240.3437,239.8565,240.2242,14072.0
2020-12-29 13:50:00,261.37,261.43,261.0,261.29,9529.0,240.261,240.3161,239.9208,240.1874,9529.0
2020-12-29 13:55:00,261.29,261.4,261.12,261.12,10174.0,240.1874,240.2885,240.0311,240.0311,10174.0
2020-12-29 14:00:00,261.08,261.16,260.65,260.88,10890.0,239.9944,240.0679,239.5991,239.8105,10890.0
2020-12-29 14:05:00,260.84,261.0,260.45,260.51,10477.0,239.7738,239.9208,239.4153,239.4704,10477.0
2020-12-29 14:10:00,260.53,260.57,260.15,260.15,10216.0,239.4888,239.5256,239.1395,239.1395,10216.0
2020-12-29 14:15:00,260.14,260.44,260.1,260.37,14109.0,239.1303,239.4061,239.0935,239.3417,14109.0
2020-12-29 14:20:00,260.43,260.95,260.33,260.89,14831.0,239.3969,239.8749,239.3049,239.8197,14831.0
2020-12-29 14:25:00,260.89,261.22,260.66,261.22,13767.0,239.8197,240.1231,239.6083,240.1231,13767.0
2020-12-29 14:30:00,261.2,261.48,261.05,261.33,16641.0,240.1047,240.3621,239.9668,240.2242,16641.0
2020-12-29 14:35:00,261.31,261.31,261.08,261.15,9804.0,240.2058,240.2058,239.9944,240.0587,9804.0
2020-12-29 14:40:00,261.15,261.16,260.93,261.1,8234.0,240.0587,240.0679,239.8565,240.0128,8234.0
2020-12-29 14:45:00,261.12,261.12,260.86,260.99,9347.0,240.0311,240.0311,239.7921,239.9116,9347.0
2020-12-29 14:50:00,261.05,261.45,261.05,261.26,7577.0,239.9668,240.3345,239.9668,240.1598,7577.0
2020-12-29 14:55:00,261.26,261.32,261.12,261.12,6917.0,240.1598,240.215,240.0311,240.0311,6917.0
2020-12-29 15:00:00,261.15,261.29,261.04,261.09,11333.0,240.0587,240.1874,239.9576,240.0036,11333.0
2020-12-29 15:05:00,261.04,261.19,260.91,261.0,10024.0,239.9576,240.0955,239.8381,239.9208,10024.0
2020-12-29 15:10:00,261.04,261.32,260.91,261.13,22097.0,239.9576,240.215,239.8381,240.0403,22097.0
2020-12-29 15:15:00,261.04,261.07,260.92,261.03,9247.0,239.9576,239.9852,239.8473,239.9484,9247.0
2020-12-29 15:20:00,260.99,261.37,260.95,261.07,50330.0,239.9116,240.261,239.8749,239.9852,50330.0
2020-12-29 15:25:00,261.06,261.51,260.95,261.36,31634.0,239.976,240.3896,239.8749,240.2518,31634.0
2020-12-29 15:30:00,261.35,261.88,261.32,261.54,18061.0,240.2426,240.7298,240.215,240.4172,18061.0
2020-12-29 15:35:00,261.53,261.87,261.47,261.85,21431.0,240.408,240.7206,240.3529,240.7022,21431.0
2020-12-29 15:40:00,261.88,262.03,261.81,261.89,30152.0,240.7298,240.8676,240.6654,240.739,30152.0
2020-12-29 15:45:00,261.86,261.99,261.33,261.37,35042.0,240.7114,240.8309,240.2242,240.261,35042.0
2020-12-29 15:50:00,261.39,261.83,261.39,261.62,51218.0,240.2793,240.6838,240.2793,240.4908,51218.0
2020-12-29 15:55:00,261.6,261.7,261.36,261.67,98928.0,240.4724,240.5643,240.2518,240.5367,98928.0
2020-12-30 09:30:00,262.2,262.69,261.38,261.67,64686.0,241.0239,241.4743,240.2701,240.5367,64686.0
2020-12-30 09:35:00,261.64,262.12,261.0,261.46,46998.0,240.5091,240.9504,239.9208,240.3437,46998.0
2020-12-30 09:40:00,261.44,262.06,261.24,261.7,23103.0,240.3253,240.8952,240.1415,240.5643,23103.0
2020-12-30 09:45:00,261.86,262.0,260.71,260.9,32831.0,240.7114,240.8401,239.6543,239.8289,32831.0
2020-12-30 09:50:00,260.73,261.2,260.73,260.9,25705.0,239.6726,240.1047,239.6726,239.8289,25705.0
2020-12-30 09:55:00,261.0,261.0,260.3,260.76,33136.0,239.9208,239.9208,239.2774,239.7002,33136.0
2020-12-30 10:00:00,260.7,260.88,260.26,260.75,26983.0,239.6451,239.8105,239.2406,239.691,26983.0
2020-12-30 10:05:00,260.83,260.89,259.94,260.1,44854.0,239.7646,239.8197,238.9464,239.0935,44854.0
2020-12-30 10:10:00,260.09,260.36,259.93,260.04,25595.0,239.0843,239.3325,238.9373,239.0384,25595.0
2020-12-30 10:15:00,260.0,260.19,259.7,259.94,34506.0,239.0016,239.1763,238.7258,238.9464,34506.0
2020-12-30 10:20:00,259.83,260.46,259.76,260.25,39914.0,238.8453,239.4244,238.781,239.2314,39914.0
2020-12-30 10:25:00,260.2,260.28,259.95,260.15,22959.0,239.1854,239.259,238.9556,239.1395,22959.0
2020-12-30 10:30:00,260.06,260.61,260.04,260.61,44589.0,239.0568,239.5623,239.0384,239.5623,44589.0
2020-12-30 10:35:00,260.62,260.67,259.75,259.94,21920.0,239.5715,239.6175,238.7718,238.9464,21920.0
2020-12-30 10:40:00,259.8,259.93,259.2,259.37,28846.0,238.8177,238.9373,238.2662,238.4225,28846.0
2020-12-30 10:45:00,259.36,259.76,259.13,259.47,46728.0,238.4133,238.781,238.2019,238.5144,46728.0
2020-12-30 10:50:00,259.62,259.68,259.33,259.57,22894.0,238.6523,238.7074,238.3857,238.6063,22894.0
2020-12-30 10:55:00,259.59,259.87,259.54,259.74,33366.0,238.6247,238.8821,238.5787,238.7626,33366.0
2020-12-30 11:00:00,259.75,259.95,259.67,259.69,30294.0,238.7718,238.9556,238.6982,238.7166,30294.0
2020-12-30 11:05:00,259.7,259.93,259.62,259.74,12619.0,238.7258,238.9373,238.6523,238.7626,12619.0
2020-12-30 11:10:00,259.74,259.8,259.45,259.45,18081.0,238.7626,238.8177,238.496,238.496,18081.0
2020-12-30 11:15:00,259.4,259.52,258.8,258.98,40287.0,238.4501,238.5604,237.8985,238.064,40287.0
2020-12-30 11:20:00,259.01,259.67,259.01,259.48,22222.0,238.0916,238.6982,238.0916,238.5236,22222.0
2020-12-30 11:25:00,259.53,259.66,259.33,259.38,15779.0,238.5696,238.6891,238.3857,238.4317,15779.0
2020-12-30 11:30:00,259.27,259.39,259.04,259.2,13216.0,238.3306,238.4409,238.1191,238.2662,13216.0
2020-12-30 11:35:00,259.12,259.48,259.12,259.34,10896.0,238.1927,238.5236,238.1927,238.3949,10896.0
2020-12-30 11:40:00,259.41,259.56,259.27,259.41,14188.0,238.4592,238.5971,238.3306,238.4592,14188.0
2020-12-30 11:45:00,259.4,259.5,259.19,259.36,12295.0,238.4501,238.542,238.257,238.4133,12295.0
2020-12-30 11:50:00,259.3,259.43,258.88,259.07,39712.0,238.3581,238.4776,237.9721,238.1467,39712.0
2020-12-30 11:55:00,259.06,259.16,258.82,258.85,23963.0,238.1375,238.2294,237.9169,237.9445,23963.0
2020-12-30 12:00:00,258.9,259.15,258.66,259.15,36754.0,237.9904,238.2202,237.7698,238.2202,36754.0
2020-12-30 12:05:00,259.2,259.31,259.03,259.04,20444.0,238.2662,238.3673,238.1099,238.1191,20444.0
2020-12-30 12:10:00,259.08,259.11,258.54,258.57,32851.0,238.1559,238.1835,237.6595,237.6871,32851.0
2020-12-30 12:15:00,258.57,258.88,258.36,258.55,21386.0,237.6871,237.9721,237.494,237.6687,21386.0
2020-12-30 12:20:00,258.56,259.1,258.56,259.03,20350.0,237.6779,238.1743,237.6779,238.1099,20350.0
2020-12-30 12:25:00,258.98,259.7,258.95,259.58,56178.0,238.064,238.7258,238.0364,238.6155,56178.0
2020-12-30 12:30:00,259.53,259.7,259.08,259.37,37963.0,238.5696,238.7258,238.1559,238.4225,37963.0
2020-12-30 12:35:00,259.4,259.85,259.32,259.5,51854.0,238.4501,238.8637,238.3765,238.542,51854.0
2020-12-30 12:40:00,259.59,259.67,259.44,259.59,11677.0,238.6247,238.6982,238.4868,238.6247,11677.0
2020-12-30 12:45:00,259.62,259.65,258.9,259.4,35064.0,238.6523,238.6799,237.9904,238.4501,35064.0
2020-12-30 12:50:00,259.38,259.54,259.14,259.5,23226.0,238.4317,238.5787,238.2111,238.542,23226.0
2020-12-30 12:55:00,259.54,259.93,259.52,259.83,23145.0,238.5787,238.9373,238.5604,238.8453,23145.0
2020-12-30 13:00:00,259.8,260.08,259.77,259.91,27616.0,238.8177,239.0751,238.7902,238.9189,27616.0
2020-12-30 13:05:00,259.89,259.9,259.21,259.44,16115.0,238.9005,238.9097,238.2754,238.4868,16115.0
2020-12-30 13:10:00,259.34,259.41,258.77,258.81,20120.0,238.3949,238.4592,237.8709,237.9077,20120.0
2020-12-30 13:15:00,258.9,259.09,258.71,259.09,14953.0,237.9904,238.1651,237.8158,238.1651,14953.0
2020-12-30 13:20:00,259.09,259.54,259.09,259.54,9680.0,238.1651,238.5787,238.1651,238.5787,9680.0
2020-12-30 13:25:00,259.54,259.7,259.36,259.53,8244.0,238.5787,238.7258,238.4133,238.5696,8244.0
2020-12-30 13:30:00,259.42,259.84,259.28,259.74,14300.0,238.4684,238.8545,238.3397,238.7626,14300.0
2020-12-30 13:35:00,259.78,260.21,259.74,259.96,22113.0,238.7994,239.1946,238.7626,238.9648,22113.0
2020-12-30 13:40:00,260.0,260.25,259.71,260.12,20466.0,239.0016,239.2314,238.735,239.1119,20466.0
2020-12-30 13:45:00,260.16,260.2,259.72,259.92,15940.0,239.1487,239.1854,238.7442,238.9281,15940.0
2020-12-30 13:50:00,259.95,260.12,259.83,259.92,12644.0,238.9556,239.1119,238.8453,238.9281,12644.0
2020-12-30 13:55:00,259.97,259.98,259.68,259.71,11876.0,238.974,238.9832,238.7074,238.735,11876.0
2020-12-30 14:00:00,259.75,259.81,259.55,259.6,8247.0,238.7718,238.8269,238.5879,238.6339,8247.0
2020-12-30 14:05:00,259.64,260.02,259.47,259.92,17465.0,238.6707,239.02,238.5144,238.9281,17465.0
2020-12-30 14:10:00,259.9,260.16,259.82,260.03,15996.0,238.9097,239.1487,238.8361,239.0292,15996.0
2020-12-30 14:15:00,259.99,260.18,259.94,260.05,17302.0,238.9924,239.1671,238.9464,239.0476,17302.0
2020-12-30 14:20:00,260.08,260.27,260.05,260.22,8521.0,239.0751,239.2498,239.0476,239.2038,8521.0
2020-12-30 14:25:00,260.24,260.37,259.96,260.32,12144.0,239.2222,239.3417,238.9648,239.2958,12144.0
2020-12-30 14:30:00,260.31,260.43,260.14,260.14,6969.0,239.2866,239.3969,239.1303,239.1303,6969.0
2020-12-30 14:35:00,260.19,260.19,259.71,259.8,20227.0,239.1763,239.1763,238.735,238.8177,20227.0
2020-12-30 14:40:00,259.77,259.88,259.62,259.62,9882.0,238.7902,238.8913,238.6523,238.6523,9882.0
2020-12-30 14:45:00,259.66,260.09,259.66,259.95,6675.0,238.6891,239.0843,238.6891,238.9556,6675.0
2020-12-30 14:50:00,259.87,260.38,259.87,260.18,11629.0,238.8821,239.3509,238.8821,239.1671,11629.0
2020-12-30 14:55:00,260.16,260.33,260.01,260.3,9508.0,239.1487,239.3049,239.0108,239.2774,9508.0
2020-12-30 15:00:00,260.31,260.58,260.31,260.39,22511.0,239.2866,239.5348,239.2866,239.3601,22511.0
2020-12-30 15:05:00,260.35,260.62,260.35,260.45,18060.0,239.3233,239.5715,239.3233,239.4153,18060.0
2020-12-30 15:10:00,260.46,260.85,260.42,260.85,24360.0,239.4244,239.7829,239.3877,239.7829,24360.0
2020-12-30 15:15:00,260.86,260.87,260.43,260.52,14726.0,239.7921,239.8013,239.3969,239.4796,14726.0
2020-12-30 15:20:00,260.54,260.73,260.5,260.73,18675.0,239.498,239.6726,239.4612,239.6726,18675.0
2020-12-30 15:25:00,260.74,260.91,260.69,260.86,14408.0,239.6818,239.8381,239.6359,239.7921,14408.0
2020-12-30 15:30:00,260.87,260.97,260.51,260.59,14948.0,239.8013,239.8933,239.4704,239.5439,14948.0
2020-12-30 15:35:00,260.58,260.65,260.34,260.58,14981.0,239.5348,239.5991,239.3141,239.5348,14981.0
2020-12-30 15:40:00,260.59,260.87,260.49,260.56,31590.0,239.5439,239.8013,239.452,239.5164,31590.0
2020-12-30 15:45:00,260.54,260.57,259.98,259.99,21431.0,239.498,239.5256,238.9832,238.9924,21431.0
2020-12-30 15:50:00,260.0,260.22,259.98,260.04,51219.0,239.0016,239.2038,238.9832,239.0384,51219.0
2020-12-30 15:55:00,260.07,260.34,259.95,260.15,96204.0,239.0659,239.3141,238.9556,239.1395,96204.0
2020-12-31 09:30:00,259.6,259.98,259.01,259.98,38645.0,238.6339,238.9832,238.0916,238.9832,38645.0
2020-12-31 09:35:00,259.96,260.16,258.85,259.0,32496.0,238.9648,239.1487,237.9445,238.0824,32496.0
2020-12-31 09:40:00,258.98,259.63,258.98,259.22,54212.0,238.064,238.6615,238.064,238.2846,54212.0
2020-12-31 09:45:00,259.29,259.29,258.49,258.54,25462.0,238.3489,238.3489,237.6135,237.6595,25462.0
2020-12-31 09:50:00,258.64,258.84,258.3,258.65,21564.0,237.7514,237.9353,237.4389,237.7606,21564.0
2020-12-31 09:55:00,258.68,258.77,258.13,258.7,31098.0,237.7882,237.8709,237.2826,237.8066,31098.0
2020-12-31 10:00:00,258.7,259.0,258.4,258.8,27003.0,237.8066,238.0824,237.5308,237.8985,27003.0
2020-12-31 10:05:00,258.8,258.9,258.12,258.13,17979.0,237.8985,237.9904,237.2734,237.2826,17979.0
2020-12-31 10:10:00,258.16,258.25,257.77,258.13,40112.0,237.3102,237.3929,236.9517,237.2826,40112.0
2020-12-31 10:15:00,258.14,258.53,258.02,258.43,21035.0,237.2918,237.6503,237.1815,237.5584,21035.0
2020-12-31 10:20:00,258.43,258.9,258.42,258.5,16853.0,237.5584,237.9904,237.5492,237.6227,16853.0
2020-12-31 10:25:00,258.6,258.61,258.1,258.16,21762.0,237.7147,237.7239,237.255,237.3102,21762.0
2020-12-31 10:30:00,258.21,258.22,257.9,258.14,20136.0,237.3562,237.3654,237.0712,237.2918,20136.0
2020-12-31 10:35:00,258.17,258.31,258.06,258.18,17041.0,237.3194,237.4481,237.2183,237.3286,17041.0
2020-12-31 10:40:00,258.17,258.65,258.07,258.3,22378.0,237.3194,237.7606,237.2275,237.4389,22378.0
2020-12-31 10:45:00,258.37,258.6,258.37,258.59,12869.0,237.5032,237.7147,237.5032,237.7055,12869.0
2020-12-31 10:50:00,258.55,258.55,258.17,258.44,14778.0,237.6687,237.6687,237.3194,237.5676,14778.0
2020-12-31 10:55:00,258.5,258.55,258.28,258.41,13515.0,237.6227,237.6687,237.4205,237.54,13515.0
2020-12-31 11:00:00,258.31,258.38,258.14,258.15,12520.0,237.4481,237.5124,237.2918,237.301,12520.0
2020-12-31 11:05:00,258.13,258.23,257.91,258.04,24504.0,237.2826,237.3745,237.0804,237.1999,24504.0
2020-12-31 11:10:00,258.0,258.0,257.68,257.87,19557.0,237.1631,237.1631,236.869,237.0436,19557.0
2020-12-31 11:15:00,257.83,258.02,257.83,257.91,12630.0,237.0069,237.1815,237.0069,237.0804,12630.0
2020-12-31 11:20:00,257.88,258.08,257.78,257.97,22813.0,237.0528,237.2367,236.9609,237.1355,22813.0
2020-12-31 11:25:00,257.97,258.14,257.59,258.07,21963.0,237.1355,237.2918,236.7862,237.2275,21963.0
2020-12-31 11:30:00,258.09,258.15,257.9,258.15,14344.0,237.2459,237.301,237.0712,237.301,14344.0
2020-12-31 11:35:00,258.08,258.33,258.07,258.25,23226.0,237.2367,237.4665,237.2275,237.3929,23226.0
2020-12-31 11:40:00,258.27,258.4,258.16,258.34,13100.0,237.4113,237.5308,237.3102,237.4757,13100.0
2020-12-31 11:45:00,258.36,258.5,258.16,258.24,9617.0,237.494,237.6227,237.3102,237.3837,9617.0
2020-12-31 11:50:00,258.19,258.54,258.0,258.47,19219.0,237.3378,237.6595,237.1631,237.5952,19219.0
2020-12-31 11:55:00,258.5,259.14,258.42,258.92,19236.0,237.6227,238.2111,237.5492,238.0088,19236.0
2020-12-31 12:00:00,258.93,259.21,258.84,259.06,18618.0,238.018,238.2754,237.9353,238.1375,18618.0
2020-12-31 12:05:00,259.17,259.41,259.07,259.18,38102.0,238.2386,238.4592,238.1467,238.2478,38102.0
2020-12-31 12:10:00,259.21,259.25,258.83,259.01,12327.0,238.2754,238.3122,237.9261,238.0916,12327.0
2020-12-31 12:15:00,259.01,259.09,258.9,259.0,8035.0,238.0916,238.1651,237.9904,238.0824,8035.0
2020-12-31 12:20:00,259.06,259.45,259.01,259.45,11660.0,238.1375,238.496,238.0916,238.496,11660.0
2020-12-31 12:25:00,259.43,259.86,259.43,259.85,23551.0,238.4776,238.8729,238.4776,238.8637,23551.0
2020-12-31 12:30:00,259.85,259.96,259.59,259.68,16278.0,238.8637,238.9648,238.6247,238.7074,16278.0
2020-12-31 12:35:00,259.68,259.69,259.52,259.67,7847.0,238.7074,238.7166,238.5604,238.6982,7847.0
2020-12-31 12:40:00,259.62,259.89,259.53,259.84,11122.0,238.6523,238.9005,238.5696,238.8545,11122.0
2020-12-31 12:45:00,259.84,260.0,259.76,259.76,12684.0,238.8545,239.0016,238.781,238.781,12684.0
2020-12-31 12:50:00,259.79,260.16,259.78,259.95,25157.0,238.8086,239.1487,238.7994,238.9556,25157.0
2020-12-31 12:55:00,260.05,260.4,259.98,260.34,17704.0,239.0476,239.3693,238.9832,239.3141,17704.0
2020-12-31 13:00:00,260.32,260.46,259.79,259.98,17259.0,239.2958,239.4244,238.8086,238.9832,17259.0
2020-12-31 13:05:00,259.94,259.98,259.64,259.67,8228.0,238.9464,238.9832,238.6707,238.6982,8228.0
2020-12-31 13:10:00,259.73,259.74,259.51,259.58,7532.0,238.7534,238.7626,238.5512,238.6155,7532.0
2020-12-31 13:15:00,259.59,259.73,259.53,259.61,6083.0,238.6247,238.7534,238.5696,238.6431,6083.0
2020-12-31 13:20:00,259.59,259.6,259.37,259.42,14680.0,238.6247,238.6339,238.4225,238.4684,14680.0
2020-12-31 13:25:00,259.42,259.52,259.24,259.29,7244.0,238.4684,238.5604,238.303,238.3489,7244.0
2020-12-31 13:30:00,259.29,259.4,259.16,259.17,13161.0,238.3489,238.4501,238.2294,238.2386,13161.0
2020-12-31 13:35:00,259.17,259.55,259.16,259.42,6274.0,238.2386,238.5879,238.2294,238.4684,6274.0
2020-12-31 13:40:00,259.45,259.55,259.07,259.09,10950.0,238.496,238.5879,238.1467,238.1651,10950.0
2020-12-31 13:45:00,259.15,259.16,258.73,258.9,15598.0,238.2202,238.2294,237.8342,237.9904,15598.0
2020-12-31 13:50:00,258.89,259.0,258.68,258.74,8446.0,237.9812,238.0824,237.7882,237.8434,8446.0
2020-12-31 13:55:00,258.71,258.95,258.7,258.88,9074.0,237.8158,238.0364,237.8066,237.9721,9074.0
2020-12-31 14:00:00,258.88,258.91,258.63,258.88,8438.0,237.9721,237.9996,237.7422,237.9721,8438.0
2020-12-31 14:05:00,258.88,258.93,258.44,258.75,14340.0,237.9721,238.018,237.5676,237.8526,14340.0
2020-12-31 14:10:00,258.77,259.02,258.67,258.97,14686.0,237.8709,238.1007,237.779,238.0548,14686.0
2020-12-31 14:15:00,258.96,259.02,258.83,258.88,24445.0,238.0456,238.1007,237.9261,237.9721,24445.0
2020-12-31 14:20:00,258.91,259.0,258.85,258.94,6740.0,237.9996,238.0824,237.9445,238.0272,6740.0
2020-12-31 14:25:00,258.9,258.92,258.76,258.84,9107.0,237.9904,238.0088,237.8617,237.9353,9107.0
2020-12-31 14:30:00,258.86,259.02,258.75,258.98,12775.0,237.9537,238.1007,237.8526,238.064,12775.0
2020-12-31 14:35:00,258.94,258.97,258.81,258.9,8410.0,238.0272,238.0548,237.9077,237.9904,8410.0
2020-12-31 14:40:00,258.94,259.0,258.84,258.85,7656.0,238.0272,238.0824,237.9353,237.9445,7656.0
2020-12-31 14:45:00,258.88,259.0,258.8,258.86,21958.0,237.9721,238.0824,237.8985,237.9537,21958.0
2020-12-31 14:50:00,258.86,258.9,258.07,258.42,57821.0,237.9537,237.9904,237.2275,237.5492,57821.0
2020-12-31 14:55:00,258.35,258.35,257.94,258.05,29064.0,237.4849,237.4849,237.108,237.2091,29064.0
2020-12-31 15:00:00,258.01,258.13,257.96,258.02,14823.0,237.1723,237.2826,237.1264,237.1815,14823.0
2020-12-31 15:05:00,258.0,258.35,257.98,258.12,14354.0,237.1631,237.4849,237.1447,237.2734,14354.0
2020-12-31 15:10:00,258.14,258.41,258.04,258.11,11052.0,237.2918,237.54,237.1999,237.2642,11052.0
2020-12-31 15:15:00,258.05,258.23,257.97,258.02,23935.0,237.2091,237.3745,237.1355,237.1815,23935.0
2020-12-31 15:20:00,258.01,258.09,257.96,258.0,19378.0,237.1723,237.2459,237.1264,237.1631,19378.0
2020-12-31 15:25:00,258.0,258.05,257.91,258.01,27499.0,237.1631,237.2091,237.0804,237.1723,27499.0
2020-12-31 15:30:00,258.01,258.04,257.82,257.82,14981.0,237.1723,237.1999,236.9977,236.9977,14981.0
2020-12-31 15:35:00,257.87,258.28,257.51,258.25,79553.0,237.0436,237.4205,236.7127,237.3929,79553.0
2020-12-31 15:40:00,258.22,258.72,258.07,258.64,46854.0,237.3654,237.825,237.2275,237.7514,46854.0
2020-12-31 15:45:00,258.58,258.95,258.58,258.69,56424.0,237.6963,238.0364,237.6963,237.7974,56424.0
2020-12-31 15:50:00,258.93,259.63,258.81,259.44,50001.0,238.018,238.6615,237.9077,238.4868,50001.0
2020-12-31 15:55:00,259.47,259.84,259.25,259.61,138132.0,238.5144,238.8545,238.3122,238.6431,138132.0
2021-01-04 09:30:00,260.4,260.49,259.3,259.56,94574.0,239.3693,239.452,238.3581,238.5971,94574.0
2021-01-04 09:35:00,259.35,260.0,259.2,259.59,28777.0,238.4041,239.0016,238.2662,238.6247,28777.0
2021-01-04 09:40:00,259.52,260.5,259.5,260.48,29977.0,238.5604,239.4612,238.542,239.4428,29977.0
2021-01-04 09:45:00,260.25,260.5,259.69,259.96,24090.0,239.2314,239.4612,238.7166,238.9648,24090.0
2021-01-04 09:50:00,259.7,259.7,258.05,258.08,71384.0,238.7258,238.7258,237.2091,237.2367,71384.0
2021-01-04 09:55:00,258.29,258.85,258.1,258.25,23543.0,237.4297,237.9445,237.255,237.3929,23543.0
2021-01-04 10:00:00,258.35,258.72,258.17,258.34,21689.0,237.4849,237.825,237.3194,237.4757,21689.0
2021-01-04 10:05:00,258.34,258.53,257.24,257.37,35547.0,237.4757,237.6503,236.4645,236.584,35547.0
2021-01-04 10:10:00,257.38,257.76,256.8,257.55,34055.0,236.5932,236.9425,236.06,236.7495,34055.0
2021-01-04 10:15:00,257.55,258.01,257.36,257.74,25052.0,236.7495,237.1723,236.5748,236.9241,25052.0
2021-01-04 10:20:00,257.68,258.09,257.19,257.27,19951.0,236.869,237.2459,236.4185,236.4921,19951.0
2021-01-04 10:25:00,257.22,257.3,256.64,257.15,34172.0,236.4461,236.5197,235.913,236.3818,34172.0
2021-01-04 10:30:00,257.1,257.17,256.37,256.38,26422.0,236.3358,236.4002,235.6648,235.674,26422.0
2021-01-04 10:35:00,256.38,256.41,255.9,256.33,41132.0,235.674,235.7015,235.2327,235.628,41132.0
2021-01-04 10:40:00,256.31,257.07,256.24,257.05,33597.0,235.6096,236.3082,235.5453,236.2898,33597.0
2021-01-04 10:45:00,256.92,256.98,256.03,256.34,20330.0,236.1703,236.2255,235.3522,235.6372,20330.0
2021-01-04 10:50:00,256.45,256.57,255.02,255.38,43843.0,235.7383,235.8486,234.4238,234.7547,43843.0
2021-01-04 10:55:00,255.49,255.64,254.4,254.97,47636.0,234.8558,234.9937,233.8539,234.3778,47636.0
2021-01-04 11:00:00,254.9,255.18,253.8,254.52,37512.0,234.3135,234.5709,233.3023,233.9642,37512.0
2021-01-04 11:05:00,254.61,254.61,253.15,253.58,26690.0,234.0469,234.0469,232.7048,233.1001,26690.0
2021-01-04 11:10:00,253.26,254.87,253.26,254.68,22577.0,232.8059,234.2859,232.8059,234.1113,22577.0
2021-01-04 11:15:00,254.65,255.18,254.49,255.06,34140.0,234.0837,234.5709,233.9366,234.4606,34140.0
2021-01-04 11:20:00,254.98,255.6,254.65,255.5,28667.0,234.387,234.957,234.0837,234.865,28667.0
2021-01-04 11:25:00,255.49,255.58,255.19,255.48,11434.0,234.8558,234.9386,234.5801,234.8466,11434.0
2021-01-04 11:30:00,255.4,255.43,254.89,255.04,14252.0,234.7731,234.8007,234.3043,234.4422,14252.0
2021-01-04 11:35:00,255.13,255.13,254.51,254.8,14839.0,234.5249,234.5249,233.955,234.2216,14839.0
2021-01-04 11:40:00,254.73,254.97,253.54,254.37,33204.0,234.1572,234.3778,233.0633,233.8263,33204.0
2021-01-04 11:45:00,254.48,254.65,253.76,254.0,17824.0,233.9274,234.0837,233.2656,233.4862,17824.0
2021-01-04 11:50:00,253.91,254.5,253.79,253.86,21277.0,233.4034,233.9458,233.2931,233.3575,21277.0
2021-01-04 11:55:00,253.85,254.14,253.25,253.43,20048.0,233.3483,233.6149,232.7967,232.9622,20048.0
2021-01-04 12:00:00,253.48,253.91,253.08,253.65,23701.0,233.0082,233.4034,232.6405,233.1644,23701.0
2021-01-04 12:05:00,253.61,253.88,252.5,252.83,32731.0,233.1277,233.3759,232.1073,232.4107,32731.0
2021-01-04 12:10:00,252.94,253.09,251.79,251.8,27809.0,232.5118,232.6497,231.4547,231.4639,27809.0
2021-01-04 12:15:00,251.76,252.98,251.51,252.21,80242.0,231.4271,232.5486,231.1973,231.8407,80242.0
2021-01-04 12:20:00,252.24,252.8,251.92,252.69,29910.0,231.8683,232.3831,231.5742,232.282,29910.0
2021-01-04 12:25:00,252.64,253.17,252.5,253.0,29380.0,232.236,232.7232,232.1073,232.5669,29380.0
2021-01-04 12:30:00,252.89,252.89,251.99,252.64,23883.0,232.4658,232.4658,231.6385,232.236,23883.0
2021-01-04 12:35:00,252.84,252.89,251.88,251.97,12481.0,232.4199,232.4658,231.5374,231.6201,12481.0
2021-01-04 12:40:00,251.95,251.95,251.44,251.5,13609.0,231.6017,231.6017,231.1329,231.1881,13609.0
2021-01-04 12:45:00,251.42,251.77,251.19,251.26,24210.0,231.1145,231.4363,230.9031,230.9675,24210.0
2021-01-04 12:50:00,251.34,252.45,251.28,252.38,20118.0,231.041,232.0614,230.9859,231.997,20118.0
2021-01-04 12:55:00,252.32,252.47,251.63,251.82,28993.0,231.9419,232.0797,231.3076,231.4822,28993.0
2021-01-04 13:00:00,251.99,252.47,251.73,252.4,16528.0,231.6385,232.0797,231.3995,232.0154,16528.0
2021-01-04 13:05:00,252.48,252.52,252.01,252.48,14938.0,232.0889,232.1257,231.6569,232.0889,14938.0
2021-01-04 13:10:00,252.43,253.25,252.42,253.12,19372.0,232.043,232.7967,232.0338,232.6772,19372.0
2021-01-04 13:15:00,253.01,253.59,253.01,253.37,11923.0,232.5761,233.1093,232.5761,232.9071,11923.0
2021-01-04 13:20:00,253.38,253.56,253.2,253.46,19411.0,232.9162,233.0817,232.7508,232.9898,19411.0
2021-01-04 13:25:00,253.54,254.0,253.3,253.41,16328.0,233.0633,233.4862,232.8427,232.9438,16328.0
2021-01-04 13:30:00,253.32,253.35,252.82,252.82,12597.0,232.8611,232.8887,232.4015,232.4015,12597.0
2021-01-04 13:35:00,252.84,253.13,252.77,252.99,15652.0,232.4199,232.6864,232.3555,232.5577,15652.0
2021-01-04 13:40:00,253.03,253.34,252.07,252.5,32624.0,232.5945,232.8795,231.712,232.1073,32624.0
2021-01-04 13:45:00,252.5,252.94,252.27,252.86,18371.0,232.1073,232.5118,231.8959,232.4382,18371.0
2021-01-04 13:50:00,252.87,253.73,252.81,253.63,22948.0,232.4474,233.238,232.3923,233.1461,22948.0
2021-01-04 13:55:00,253.65,253.67,253.34,253.57,13651.0,233.1644,233.1828,232.8795,233.0909,13651.0
2021-01-04 14:00:00,253.55,253.8,253.18,253.8,23656.0,233.0725,233.3023,232.7324,233.3023,23656.0
2021-01-04 14:05:00,253.79,253.95,252.91,253.07,22255.0,233.2931,233.4402,232.4842,232.6313,22255.0
2021-01-04 14:10:00,252.95,253.21,252.35,252.8,44893.0,232.521,232.76,231.9694,232.3831,44893.0
2021-01-04 14:15:00,252.78,253.17,252.52,252.6,14882.0,232.3647,232.7232,232.1257,232.1992,14882.0
2021-01-04 14:20:00,252.44,252.67,252.2,252.55,24206.0,232.0522,232.2636,231.8315,232.1533,24206.0
2021-01-04 14:25:00,252.48,252.5,251.9,252.21,35541.0,232.0889,232.1073,231.5558,231.8407,35541.0
2021-01-04 14:30:00,252.17,252.25,251.83,251.87,24790.0,231.804,231.8775,231.4914,231.5282,24790.0
2021-01-04 14:35:00,251.89,252.48,251.78,252.3,22837.0,231.5466,232.0889,231.4455,231.9235,22837.0
2021-01-04 14:40:00,252.38,252.41,252.03,252.26,14047.0,231.997,232.0246,231.6753,231.8867,14047.0
2021-01-04 14:45:00,252.28,252.35,251.32,251.38,37581.0,231.9051,231.9694,231.0226,231.0778,37581.0
2021-01-04 14:50:00,251.37,251.4,250.9,251.27,40313.0,231.0686,231.0962,230.6365,230.9767,40313.0
2021-01-04 14:55:00,251.26,252.54,251.14,252.46,51929.0,230.9675,232.1441,230.8572,232.0706,51929.0
2021-01-04 15:00:00,252.41,252.55,251.35,251.41,35601.0,232.0246,232.1533,231.0502,231.1054,35601.0
2021-01-04 15:05:00,251.54,252.37,251.54,252.18,22068.0,231.2249,231.9878,231.2249,231.8132,22068.0
2021-01-04 15:10:00,252.19,252.36,251.9,252.26,18259.0,231.8224,231.9786,231.5558,231.8867,18259.0
2021-01-04 15:15:00,252.29,252.35,251.81,251.99,20686.0,231.9143,231.9694,231.473,231.6385,20686.0
2021-01-04 15:20:00,251.95,251.97,251.62,251.85,35494.0,231.6017,231.6201,231.2984,231.5098,35494.0
2021-01-04 15:25:00,251.8,252.17,251.64,251.99,21405.0,231.4639,231.804,231.3168,231.6385,21405.0
2021-01-04 15:30:00,251.92,252.34,251.71,252.13,40100.0,231.5742,231.9602,231.3811,231.7672,40100.0
2021-01-04 15:35:00,252.13,252.78,252.05,252.68,32537.0,231.7672,232.3647,231.6937,232.2728,32537.0
2021-01-04 15:40:00,252.72,252.85,252.5,252.72,23422.0,232.3096,232.4291,232.1073,232.3096,23422.0
2021-01-04 15:45:00,252.79,253.24,252.62,253.24,31572.0,232.3739,232.7876,232.2176,232.7876,31572.0
2021-01-04 15:50:00,253.42,253.72,253.1,253.49,54413.0,232.953,233.2288,232.6589,233.0174,54413.0
2021-01-04 15:55:00,253.32,253.43,252.92,253.29,94062.0,232.8611,232.9622,232.4934,232.8335,94062.0
2021-01-05 09:30:00,251.5,254.04,251.49,253.33,117856.0,231.1881,233.5229,231.1789,232.8703,117856.0
2021-01-05 09:35:00,253.12,253.9,253.03,253.6,46158.0,232.6772,233.3943,232.5945,233.1185,46158.0
2021-01-05 09:40:00,253.69,254.08,252.37,252.65,47584.0,233.2012,233.5597,231.9878,232.2452,47584.0
2021-01-05 09:45:00,252.84,253.37,252.28,252.94,33855.0,232.4199,232.9071,231.9051,232.5118,33855.0
2021-01-05 09:50:00,253.06,253.2,252.43,252.62,42287.0,232.6221,232.7508,232.043,232.2176,42287.0
2021-01-05 09:55:00,252.61,253.03,252.35,252.65,25564.0,232.2084,232.5945,231.9694,232.2452,25564.0
2021-01-05 10:00:00,252.61,253.96,252.61,253.96,43606.0,232.2084,233.4494,232.2084,233.4494,43606.0
2021-01-05 10:05:00,253.91,253.91,252.77,253.01,21175.0,233.4034,233.4034,232.3555,232.5761,21175.0
2021-01-05 10:10:00,252.96,253.3,252.52,252.68,22415.0,232.5302,232.8427,232.1257,232.2728,22415.0
2021-01-05 10:15:00,252.7,253.16,252.0,252.0,25413.0,232.2912,232.714,231.6477,231.6477,25413.0
2021-01-05 10:20:00,252.12,252.77,252.0,252.56,25268.0,231.758,232.3555,231.6477,232.1625,25268.0
2021-01-05 10:25:00,252.49,252.66,252.24,252.39,25288.0,232.0981,232.2544,231.8683,232.0062,25288.0
2021-01-05 10:30:00,252.43,252.58,251.6,251.73,31629.0,232.043,232.1809,231.28,231.3995,31629.0
2021-01-05 10:35:00,251.73,251.96,251.6,251.69,25290.0,231.3995,231.6109,231.28,231.3627,25290.0
2021-01-05 10:40:00,251.75,251.84,250.11,250.57,78546.0,231.4179,231.5006,229.9103,230.3332,78546.0
2021-01-05 10:45:00,250.51,251.51,250.05,251.37,37011.0,230.278,231.1973,229.8552,231.0686,37011.0
2021-01-05 10:50:00,251.39,252.22,251.39,251.86,24192.0,231.087,231.8499,231.087,231.519,24192.0
2021-01-05 10:55:00,251.89,252.11,251.03,251.24,15842.0,231.5466,231.7488,230.756,230.9491,15842.0
2021-01-05 11:00:00,251.24,251.35,250.81,251.08,21753.0,230.9491,231.0502,230.5538,230.802,21753.0
2021-01-05 11:05:00,251.15,251.39,250.99,251.16,26388.0,230.8664,231.087,230.7193,230.8755,26388.0
2021-01-05 11:10:00,251.32,251.65,251.18,251.45,22483.0,231.0226,231.326,230.8939,231.1421,22483.0
2021-01-05 11:15:00,251.36,251.36,250.72,250.93,33729.0,231.0594,231.0594,230.4711,230.6641,33729.0
2021-01-05 11:20:00,250.87,251.0,250.55,250.58,51699.0,230.609,230.7285,230.3148,230.3424,51699.0
2021-01-05 11:25:00,250.58,252.1,250.44,251.81,65928.0,230.3424,231.7396,230.2137,231.473,65928.0
2021-01-05 11:30:00,251.98,252.17,251.51,251.73,16104.0,231.6293,231.804,231.1973,231.3995,16104.0
2021-01-05 11:35:00,251.77,251.79,251.3,251.72,11309.0,231.4363,231.4547,231.0042,231.3903,11309.0
2021-01-05 11:40:00,251.79,251.93,251.4,251.49,12398.0,231.4547,231.5834,231.0962,231.1789,12398.0
2021-01-05 11:45:00,251.57,251.65,251.2,251.22,19096.0,231.2524,231.326,230.9123,230.9307,19096.0
2021-01-05 11:50:00,251.32,251.77,251.2,251.68,12607.0,231.0226,231.4363,230.9123,231.3535,12607.0
2021-01-05 11:55:00,251.66,251.87,251.49,251.5,13130.0,231.3352,231.5282,231.1789,231.1881,13130.0
2021-01-05 12:00:00,251.51,251.73,251.46,251.51,15879.0,231.1973,231.3995,231.1513,231.1973,15879.0
2021-01-05 12:05:00,251.51,252.19,251.46,252.19,34090.0,231.1973,231.8224,231.1513,231.8224,34090.0
2021-01-05 12:10:00,252.19,252.34,252.0,252.13,21627.0,231.8224,231.9602,231.6477,231.7672,21627.0
2021-01-05 12:15:00,252.09,252.65,252.05,252.36,28202.0,231.7304,232.2452,231.6937,231.9786,28202.0
2021-01-05 12:20:00,252.4,252.83,252.4,252.54,19072.0,232.0154,232.4107,232.0154,232.1441,19072.0
2021-01-05 12:25:00,252.64,253.05,252.59,252.76,21746.0,232.236,232.6129,232.1901,232.3463,21746.0
2021-01-05 12:30:00,252.74,252.84,252.42,252.66,8574.0,232.3279,232.4199,232.0338,232.2544,8574.0
2021-01-05 12:35:00,252.65,252.79,252.42,252.54,8144.0,232.2452,232.3739,232.0338,232.1441,8144.0
2021-01-05 12:40:00,252.56,252.8,252.46,252.49,7289.0,232.1625,232.3831,232.0706,232.0981,7289.0
2021-01-05 12:45:00,252.51,252.65,252.33,252.59,11932.0,232.1165,232.2452,231.951,232.1901,11932.0
2021-01-05 12:50:00,252.54,252.91,252.5,252.59,29834.0,232.1441,232.4842,232.1073,232.1901,29834.0
2021-01-05 12:55:00,252.53,252.62,252.29,252.62,16551.0,232.1349,232.2176,231.9143,232.2176,16551.0
2021-01-05 13:00:00,252.58,252.76,252.45,252.57,8100.0,232.1809,232.3463,232.0614,232.1717,8100.0
2021-01-05 13:05:00,252.6,252.7,252.4,252.5,21430.0,232.1992,232.2912,232.0154,232.1073,21430.0
2021-01-05 13:10:00,252.53,253.05,252.5,252.63,18310.0,232.1349,232.6129,232.1073,232.2268,18310.0
2021-01-05 13:15:00,252.65,252.95,252.6,252.87,16991.0,232.2452,232.521,232.1992,232.4474,16991.0
2021-01-05 13:20:00,252.83,252.91,252.71,252.85,13638.0,232.4107,232.4842,232.3004,232.4291,13638.0
2021-01-05 13:25:00,252.87,253.24,252.86,253.24,13971.0,232.4474,232.7876,232.4382,232.7876,13971.0
2021-01-05 13:30:00,253.19,253.3,252.99,253.1,22895.0,232.7416,232.8427,232.5577,232.6589,22895.0
2021-01-05 13:35:00,253.09,253.2,252.98,253.15,11687.0,232.6497,232.7508,232.5486,232.7048,11687.0
2021-01-05 13:40:00,253.1,253.27,253.07,253.07,8868.0,232.6589,232.8151,232.6313,232.6313,8868.0
2021-01-05 13:45:00,253.08,253.25,253.02,253.1,10088.0,232.6405,232.7967,232.5853,232.6589,10088.0
2021-01-05 13:50:00,253.07,253.14,252.84,253.13,12173.0,232.6313,232.6956,232.4199,232.6864,12173.0
2021-01-05 13:55:00,253.1,253.43,253.07,253.25,18631.0,232.6589,232.9622,232.6313,232.7967,18631.0
2021-01-05 14:00:00,253.3,253.96,253.26,253.82,21536.0,232.8427,233.4494,232.8059,233.3207,21536.0
2021-01-05 14:05:00,253.86,254.37,253.86,254.21,28043.0,233.3575,233.8263,233.3575,233.6792,28043.0
2021-01-05 14:10:00,254.24,254.69,254.24,254.66,38979.0,233.7068,234.1204,233.7068,234.0929,38979.0
2021-01-05 14:15:00,254.67,254.78,253.75,253.81,38024.0,234.1021,234.2032,233.2564,233.3115,38024.0
2021-01-05 14:20:00,253.83,253.9,253.55,253.6,22996.0,233.3299,233.3943,233.0725,233.1185,22996.0
2021-01-05 14:25:00,253.6,253.61,252.9,252.94,16062.0,233.1185,233.1277,232.475,232.5118,16062.0
2021-01-05 14:30:00,253.0,253.54,253.0,253.5,26814.0,232.5669,233.0633,232.5669,233.0266,26814.0
2021-01-05 14:35:00,253.53,253.62,253.37,253.39,14711.0,233.0541,233.1369,232.9071,232.9254,14711.0
2021-01-05 14:40:00,253.43,253.6,253.35,253.35,18473.0,232.9622,233.1185,232.8887,232.8887,18473.0
2021-01-05 14:45:00,253.39,253.57,253.35,253.56,11369.0,232.9254,233.0909,232.8887,233.0817,11369.0
2021-01-05 14:50:00,253.53,253.55,252.83,252.83,19484.0,233.0541,233.0725,232.4107,232.4107,19484.0
2021-01-05 14:55:00,252.8,252.87,252.5,252.5,23888.0,232.3831,232.4474,232.1073,232.1073,23888.0
2021-01-05 15:00:00,252.43,253.13,252.39,253.01,27962.0,232.043,232.6864,232.0062,232.5761,27962.0
2021-01-05 15:05:00,253.04,253.25,252.89,253.2,27630.0,232.6037,232.7967,232.4658,232.7508,27630.0
2021-01-05 15:10:00,253.24,253.4,252.94,253.31,22145.0,232.7876,232.9346,232.5118,232.8519,22145.0
2021-01-05 15:15:00,253.35,253.4,252.91,253.24,17992.0,232.8887,232.9346,232.4842,232.7876,17992.0
2021-01-05 15:20:00,253.19,253.21,252.8,253.01,20972.0,232.7416,232.76,232.3831,232.5761,20972.0
2021-01-05 15:25:00,253.05,253.06,252.69,252.94,15665.0,232.6129,232.6221,232.282,232.5118,15665.0
2021-01-05 15:30:00,252.81,252.89,252.13,252.69,36771.0,232.3923,232.4658,231.7672,232.282,36771.0
2021-01-05 15:35:00,252.75,252.99,252.66,252.8,22420.0,232.3371,232.5577,232.2544,232.3831,22420.0
2021-01-05 15:40:00,252.81,253.58,252.67,253.58,30005.0,232.3923,233.1001,232.2636,233.1001,30005.0
2021-01-05 15:45:00,253.56,253.6,252.94,253.33,38177.0,233.0817,233.1185,232.5118,232.8703,38177.0
2021-01-05 15:50:00,253.27,253.5,253.02,253.16,39445.0,232.8151,233.0266,232.5853,232.714,39445.0
2021-01-05 15:55:00,253.14,253.3,252.92,253.18,83688.0,232.6956,232.8427,232.4934,232.7324,83688.0
2021-01-06 09:30:00,250.46,253.5,250.38,252.57,97747.0,230.2321,233.0266,230.1585,232.1717,97747.0
2021-01-06 09:35:00,252.46,254.95,252.43,254.95,50217.0,232.0706,234.3595,232.043,234.3595,50217.0
2021-01-06 09:40:00,255.0,256.2,254.92,255.8,56170.0,234.4054,235.5085,234.3319,235.1408,56170.0
2021-01-06 09:45:00,255.75,255.89,255.23,255.38,46108.0,235.0948,235.2235,234.6168,234.7547,46108.0
2021-01-06 09:50:00,255.32,255.46,254.56,254.89,34772.0,234.6996,234.8283,234.0009,234.3043,34772.0
2021-01-06 09:55:00,254.99,255.1,254.56,254.86,29087.0,234.3962,234.4973,234.0009,234.2767,29087.0
2021-01-06 10:00:00,254.86,255.59,254.86,255.13,41810.0,234.2767,234.9478,234.2767,234.5249,41810.0
2021-01-06 10:05:00,255.07,256.11,254.81,256.0,24283.0,234.4698,235.4258,234.2308,235.3246,24283.0
2021-01-06 10:10:00,256.1,256.56,255.95,256.3,37612.0,235.4166,235.8394,235.2787,235.6004,37612.0
2021-01-06 10:15:00,256.21,256.5,255.64,255.8,38529.0,235.5177,235.7843,234.9937,235.1408,38529.0
2021-01-06 10:20:00,255.9,256.87,255.82,256.85,38578.0,235.2327,236.1244,235.1592,236.106,38578.0
2021-01-06 10:25:00,256.82,257.04,256.45,256.86,31272.0,236.0784,236.2807,235.7383,236.1152,31272.0
2021-01-06 10:30:00,256.93,257.53,256.92,257.37,49506.0,236.1795,236.7311,236.1703,236.584,49506.0
2021-01-06 10:35:00,257.42,257.47,256.53,256.92,30715.0,236.63,236.6759,235.8118,236.1703,30715.0
2021-01-06 10:40:00,256.96,257.14,256.62,257.06,28309.0,236.2071,236.3726,235.8946,236.299,28309.0
2021-01-06 10:45:00,257.02,257.77,256.88,257.72,30895.0,236.2623,236.9517,236.1336,236.9057,30895.0
2021-01-06 10:50:00,257.74,258.2,257.49,257.53,33149.0,236.9241,237.347,236.6943,236.7311,33149.0
2021-01-06 10:55:00,257.58,257.65,256.67,256.78,31842.0,236.777,236.8414,235.9405,236.0417,31842.0
2021-01-06 11:00:00,256.76,257.4,256.72,257.39,32258.0,236.0233,236.6116,235.9865,236.6024,32258.0
2021-01-06 11:05:00,257.39,258.38,257.1,258.25,31849.0,236.6024,237.5124,236.3358,237.3929,31849.0
2021-01-06 11:10:00,258.3,258.3,257.6,257.84,15065.0,237.4389,237.4389,236.7954,237.016,15065.0
2021-01-06 11:15:00,257.78,258.25,257.77,257.95,20321.0,236.9609,237.3929,236.9517,237.1172,20321.0
2021-01-06 11:20:00,257.91,257.96,257.37,257.74,20413.0,237.0804,237.1264,236.584,236.9241,20413.0
2021-01-06 11:25:00,257.68,258.07,257.37,257.4,23713.0,236.869,237.2275,236.584,236.6116,23713.0
2021-01-06 11:30:00,257.34,257.6,257.13,257.32,17231.0,236.5564,236.7954,236.3634,236.538,17231.0
2021-01-06 11:35:00,257.32,257.34,256.62,256.69,15907.0,236.538,236.5564,235.8946,235.9589,15907.0
2021-01-06 11:40:00,256.77,256.96,256.7,256.88,15489.0,236.0325,236.2071,235.9681,236.1336,15489.0
2021-01-06 11:45:00,256.88,257.63,256.86,257.4,30108.0,236.1336,236.823,236.1152,236.6116,30108.0
2021-01-06 11:50:00,257.37,257.58,257.14,257.35,17183.0,236.584,236.777,236.3726,236.5656,17183.0
2021-01-06 11:55:00,257.54,257.65,257.2,257.36,19003.0,236.7403,236.8414,236.4277,236.5748,19003.0
2021-01-06 12:00:00,257.31,257.61,257.26,257.4,20780.0,236.5288,236.8046,236.4829,236.6116,20780.0
2021-01-06 12:05:00,257.38,257.52,257.25,257.3,10893.0,236.5932,236.7219,236.4737,236.5197,10893.0
2021-01-06 12:10:00,257.34,257.45,257.2,257.27,14031.0,236.5564,236.6575,236.4277,236.4921,14031.0
2021-01-06 12:15:00,257.28,257.65,257.13,257.59,14906.0,236.5013,236.8414,236.3634,236.7862,14906.0
2021-01-06 12:20:00,257.63,257.75,257.31,257.4,14044.0,236.823,236.9333,236.5288,236.6116,14044.0
2021-01-06 12:25:00,257.46,257.73,257.3,257.63,11346.0,236.6667,236.9149,236.5197,236.823,11346.0
2021-01-06 12:30:00,257.61,257.65,257.39,257.54,13058.0,236.8046,236.8414,236.6024,236.7403,13058.0
2021-01-06 12:35:00,257.53,258.04,257.52,257.63,23380.0,236.7311,237.1999,236.7219,236.823,23380.0
2021-01-06 12:40:00,257.6,258.0,257.53,257.94,18588.0,236.7954,237.1631,236.7311,237.108,18588.0
2021-01-06 12:45:00,257.94,258.22,257.1,257.38,27538.0,237.108,237.3654,236.3358,236.5932,27538.0
2021-01-06 12:50:00,257.33,258.04,257.21,257.98,14428.0,236.5472,237.1999,236.4369,237.1447,14428.0
2021-01-06 12:55:00,257.95,258.47,257.83,258.41,13168.0,237.1172,237.5952,237.0069,237.54,13168.0
2021-01-06 13:00:00,258.46,258.75,258.24,258.46,21932.0,237.586,237.8526,237.3837,237.586,21932.0
2021-01-06 13:05:00,258.43,258.73,258.4,258.6,14767.0,237.5584,237.8342,237.5308,237.7147,14767.0
2021-01-06 13:10:00,258.6,258.87,258.55,258.78,22750.0,237.7147,237.9629,237.6687,237.8801,22750.0
2021-01-06 13:15:00,258.8,258.99,258.57,258.58,11237.0,237.8985,238.0732,237.6871,237.6963,11237.0
2021-01-06 13:20:00,258.52,258.55,257.66,257.73,15151.0,237.6411,237.6687,236.8506,236.9149,15151.0
2021-01-06 13:25:00,257.7,257.73,257.15,257.22,19322.0,236.8874,236.9149,236.3818,236.4461,19322.0
2021-01-06 13:30:00,257.23,257.86,257.17,257.52,24812.0,236.4553,237.0344,236.4002,236.7219,24812.0
2021-01-06 13:35:00,257.46,257.63,257.32,257.38,16284.0,236.6667,236.823,236.538,236.5932,16284.0
2021-01-06 13:40:00,257.38,257.62,257.16,257.41,23541.0,236.5932,236.8138,236.391,236.6208,23541.0
2021-01-06 13:45:00,257.39,257.39,256.68,256.68,20487.0,236.6024,236.6024,235.9497,235.9497,20487.0
2021-01-06 13:50:00,256.59,256.76,256.2,256.24,24948.0,235.867,236.0233,235.5085,235.5453,24948.0
2021-01-06 13:55:00,256.28,257.42,256.13,257.11,27875.0,235.582,236.63,235.4441,236.345,27875.0
2021-01-06 14:00:00,257.3,257.32,256.41,257.0,17743.0,236.5197,236.538,235.7015,236.2439,17743.0
2021-01-06 14:05:00,257.2,257.45,257.2,257.33,13160.0,236.4277,236.6575,236.4277,236.5472,13160.0
2021-01-06 14:10:00,257.26,257.4,257.05,257.05,15660.0,236.4829,236.6116,236.2898,236.2898,15660.0
2021-01-06 14:15:00,257.11,257.16,255.51,256.0,29010.0,236.345,236.391,234.8742,235.3246,29010.0
2021-01-06 14:20:00,256.0,256.84,255.87,256.48,19292.0,235.3246,236.0968,235.2051,235.7659,19292.0
2021-01-06 14:25:00,256.35,256.39,255.52,255.87,20953.0,235.6464,235.6832,234.8834,235.2051,20953.0
2021-01-06 14:30:00,255.74,256.71,255.66,256.31,18813.0,235.0856,235.9773,235.0121,235.6096,18813.0
2021-01-06 14:35:00,256.18,256.27,255.2,255.21,26776.0,235.4901,235.5728,234.5893,234.5985,26776.0
2021-01-06 14:40:00,255.28,256.0,255.05,255.62,22564.0,234.6628,235.3246,234.4514,234.9753,22564.0
2021-01-06 14:45:00,255.62,255.62,254.08,254.21,29858.0,234.9753,234.9753,233.5597,233.6792,29858.0
2021-01-06 14:50:00,254.22,255.2,254.13,255.13,19086.0,233.6884,234.5893,233.6057,234.5249,19086.0
2021-01-06 14:55:00,255.27,255.74,255.13,255.46,37808.0,234.6536,235.0856,234.5249,234.8283,37808.0
2021-01-06 15:00:00,255.38,255.43,254.57,254.87,23206.0,234.7547,234.8007,234.0101,234.2859,23206.0
2021-01-06 15:05:00,254.91,255.26,254.64,254.94,23071.0,234.3227,234.6444,234.0745,234.3503,23071.0
2021-01-06 15:10:00,255.04,255.61,254.61,255.06,54493.0,234.4422,234.9661,234.0469,234.4606,54493.0
2021-01-06 15:15:00,254.99,255.13,254.75,255.03,36882.0,234.3962,234.5249,234.1756,234.433,36882.0
2021-01-06 15:20:00,255.03,255.32,254.3,254.34,28625.0,234.433,234.6996,233.7619,233.7987,28625.0
2021-01-06 15:25:00,254.22,255.0,254.0,254.72,54597.0,233.6884,234.4054,233.4862,234.148,54597.0
2021-01-06 15:30:00,254.69,254.82,253.88,254.38,56586.0,234.1204,234.2399,233.3759,233.8355,56586.0
2021-01-06 15:35:00,254.33,254.44,253.86,254.06,52423.0,233.7895,233.8906,233.3575,233.5413,52423.0
2021-01-06 15:40:00,254.02,254.71,253.85,254.5,41466.0,233.5046,234.1388,233.3483,233.9458,41466.0
2021-01-06 15:45:00,254.52,254.58,253.93,254.5,56194.0,233.9642,234.0193,233.4218,233.9458,56194.0
2021-01-06 15:50:00,254.33,254.34,253.62,254.29,74185.0,233.7895,233.7987,233.1369,233.7528,74185.0
2021-01-06 15:55:00,254.23,254.25,253.52,253.56,150599.0,233.6976,233.716,233.0449,233.0817,150599.0
2021-01-07 09:30:00,254.09,256.22,254.09,254.85,141451.0,233.5689,235.5269,233.5689,234.2675,141451.0
2021-01-07 09:35:00,254.87,255.54,254.13,254.63,55270.0,234.2859,234.9018,233.6057,234.0653,55270.0
2021-01-07 09:40:00,254.59,254.75,253.25,253.47,50297.0,234.0285,234.1756,232.7967,232.999,50297.0
2021-01-07 09:45:00,253.28,253.47,251.16,251.57,88580.0,232.8243,232.999,230.8755,231.2524,88580.0
2021-01-07 09:50:00,251.5,251.55,250.37,250.4,107822.0,231.1881,231.234,230.1493,230.1769,107822.0
2021-01-07 09:55:00,250.52,252.09,250.41,251.72,150773.0,230.2872,231.7304,230.1861,231.3903,150773.0
2021-01-07 10:00:00,251.69,251.99,251.31,251.99,59730.0,231.3627,231.6385,231.0134,231.6385,59730.0
2021-01-07 10:05:00,251.78,252.43,250.38,250.86,60286.0,231.4455,232.043,230.1585,230.5998,60286.0
2021-01-07 10:10:00,250.91,251.26,250.31,250.94,43601.0,230.6457,230.9675,230.0942,230.6733,43601.0
2021-01-07 10:15:00,251.0,251.4,250.94,251.18,39425.0,230.7285,231.0962,230.6733,230.8939,39425.0
2021-01-07 10:20:00,251.11,251.86,251.09,251.27,61236.0,230.8296,231.519,230.8112,230.9767,61236.0
2021-01-07 10:25:00,251.27,251.45,251.02,251.16,27078.0,230.9767,231.1421,230.7468,230.8755,27078.0
2021-01-07 10:30:00,251.2,251.29,250.82,250.97,30077.0,230.9123,230.995,230.563,230.7009,30077.0
2021-01-07 10:35:00,250.98,251.27,250.92,251.0,34499.0,230.7101,230.9767,230.6549,230.7285,34499.0
2021-01-07 10:40:00,250.99,251.14,250.32,250.37,45942.0,230.7193,230.8572,230.1034,230.1493,45942.0
2021-01-07 10:45:00,250.43,250.49,250.26,250.49,39506.0,230.2045,230.2597,230.0482,230.2597,39506.0
2021-01-07 10:50:00,250.44,250.96,250.03,250.84,65206.0,230.2137,230.6917,229.8368,230.5814,65206.0
2021-01-07 10:55:00,250.81,250.86,250.45,250.78,27929.0,230.5538,230.5998,230.2229,230.5262,27929.0
2021-01-07 11:00:00,250.84,251.31,250.8,250.88,55802.0,230.5814,231.0134,230.5446,230.6182,55802.0
2021-01-07 11:05:00,250.98,251.1,250.46,250.56,33112.0,230.7101,230.8204,230.2321,230.324,33112.0
2021-01-07 11:10:00,250.56,250.8,250.4,250.67,25719.0,230.324,230.5446,230.1769,230.4251,25719.0
2021-01-07 11:15:00,250.67,250.84,250.43,250.75,29567.0,230.4251,230.5814,230.2045,230.4987,29567.0
2021-01-07 11:20:00,250.7,251.04,250.45,250.93,42373.0,230.4527,230.7652,230.2229,230.6641,42373.0
2021-01-07 11:25:00,250.89,251.08,250.56,250.68,31505.0,230.6273,230.802,230.324,230.4343,31505.0
2021-01-07 11:30:00,250.68,250.9,250.5,250.52,20944.0,230.4343,230.6365,230.2688,230.2872,20944.0
2021-01-07 11:35:00,250.5,250.57,250.1,250.39,127882.0,230.2688,230.3332,229.9012,230.1677,127882.0
2021-01-07 11:40:00,250.44,250.46,250.01,250.09,42037.0,230.2137,230.2321,229.8184,229.892,42037.0
2021-01-07 11:45:00,250.08,250.14,249.8,249.87,76181.0,229.8828,229.9379,229.6254,229.6897,76181.0
2021-01-07 11:50:00,249.91,250.14,249.88,250.04,35134.0,229.7265,229.9379,229.6989,229.846,35134.0
2021-01-07 11:55:00,250.06,250.3,250.02,250.05,39894.0,229.8644,230.085,229.8276,229.8552,39894.0
2021-01-07 12:00:00,250.08,250.3,249.54,249.67,54923.0,229.8828,230.085,229.3864,229.5059,54923.0
2021-01-07 12:05:00,249.67,250.01,249.63,249.88,30778.0,229.5059,229.8184,229.4691,229.6989,30778.0
2021-01-07 12:10:00,249.82,249.85,249.61,249.72,27876.0,229.6438,229.6713,229.4507,229.5518,27876.0
2021-01-07 12:15:00,249.85,249.92,249.1,249.1,47537.0,229.6713,229.7357,228.9819,228.9819,47537.0
2021-01-07 12:20:00,249.1,249.24,248.78,249.01,61664.0,228.9819,229.1106,228.6878,228.8992,61664.0
2021-01-07 12:25:00,249.09,249.15,248.34,248.78,57002.0,228.9727,229.0279,228.2833,228.6878,57002.0
2021-01-07 12:30:00,248.67,248.85,248.53,248.75,44464.0,228.5866,228.7521,228.4579,228.6602,44464.0
2021-01-07 12:35:00,248.79,249.09,248.69,248.83,37121.0,228.697,228.9727,228.605,228.7337,37121.0
2021-01-07 12:40:00,248.94,249.07,248.75,248.8,28058.0,228.8348,228.9543,228.6602,228.7061,28058.0
2021-01-07 12:45:00,248.82,248.96,248.73,248.76,36823.0,228.7245,228.8532,228.6418,228.6694,36823.0
2021-01-07 12:50:00,248.77,249.0,248.55,248.72,31263.0,228.6786,228.89,228.4763,228.6326,31263.0
2021-01-07 12:55:00,248.64,248.9,248.6,248.66,20785.0,228.5591,228.7981,228.5223,228.5775,20785.0
2021-01-07 13:00:00,248.68,249.01,248.65,248.77,22268.0,228.5958,228.8992,228.5683,228.6786,22268.0
2021-01-07 13:05:00,248.75,248.83,248.19,248.38,44230.0,228.6602,228.7337,228.1454,228.3201,44230.0
2021-01-07 13:10:00,248.4,248.8,248.39,248.6,32847.0,228.3384,228.7061,228.3293,228.5223,32847.0
2021-01-07 13:15:00,248.59,248.68,248.26,248.36,29052.0,228.5131,228.5958,228.2098,228.3017,29052.0
2021-01-07 13:20:00,248.35,248.53,248.26,248.4,14229.0,228.2925,228.4579,228.2098,228.3384,14229.0
2021-01-07 13:25:00,248.39,248.43,247.75,247.76,75692.0,228.3293,228.366,227.7409,227.7501,75692.0
2021-01-07 13:30:00,247.76,248.25,247.66,248.13,37321.0,227.7501,228.2006,227.6582,228.0903,37321.0
2021-01-07 13:35:00,248.17,248.17,247.77,247.86,38082.0,228.127,228.127,227.7593,227.8421,38082.0
2021-01-07 13:40:00,247.92,247.96,247.72,247.75,26922.0,227.8972,227.934,227.7134,227.7409,26922.0
2021-01-07 13:45:00,247.72,247.83,247.41,247.56,35757.0,227.7134,227.8145,227.4284,227.5663,35757.0
2021-01-07 13:50:00,247.65,247.8,247.52,247.52,19179.0,227.649,227.7869,227.5295,227.5295,19179.0
2021-01-07 13:55:00,247.55,247.83,247.49,247.75,21802.0,227.5571,227.8145,227.5019,227.7409,21802.0
2021-01-07 14:00:00,247.77,247.9,247.48,247.56,28191.0,227.7593,227.8788,227.4928,227.5663,28191.0
2021-01-07 14:05:00,247.5,247.5,246.92,246.95,43669.0,227.5111,227.5111,226.978,227.0056,43669.0
2021-01-07 14:10:00,246.96,247.04,246.4,246.41,56358.0,227.0147,227.0883,226.5,226.5092,56358.0
2021-01-07 14:15:00,246.47,246.83,246.41,246.71,60048.0,226.5643,226.8952,226.5092,226.7849,60048.0
2021-01-07 14:20:00,246.71,246.71,246.05,246.11,90866.0,226.7849,226.7849,226.1782,226.2334,90866.0
2021-01-07 14:25:00,246.11,246.23,245.82,246.02,44022.0,226.2334,226.3437,225.9668,226.1507,44022.0
2021-01-07 14:30:00,246.1,246.22,245.57,245.71,64423.0,226.2242,226.3345,225.737,225.8657,64423.0
2021-01-07 14:35:00,245.65,246.23,245.45,245.99,88900.0,225.8105,226.3437,225.6267,226.1231,88900.0
2021-01-07 14:40:00,245.96,246.45,245.79,246.43,61136.0,226.0955,226.5459,225.9392,226.5276,61136.0
2021-01-07 14:45:00,246.4,246.74,246.22,246.72,63274.0,226.5,226.8125,226.3345,226.7941,63274.0
2021-01-07 14:50:00,246.73,247.08,246.58,247.02,28951.0,226.8033,227.1251,226.6654,227.0699,28951.0
2021-01-07 14:55:00,247.02,247.28,246.97,247.2,84063.0,227.0699,227.3089,227.0239,227.2354,84063.0
2021-01-07 15:00:00,247.13,247.43,247.06,247.34,115838.0,227.171,227.4468,227.1067,227.3641,115838.0
2021-01-07 15:05:00,247.33,247.33,246.81,246.81,41946.0,227.3549,227.3549,226.8769,226.8769,41946.0
2021-01-07 15:10:00,246.78,246.94,246.31,246.47,51880.0,226.8493,226.9964,226.4172,226.5643,51880.0
2021-01-07 15:15:00,246.51,246.64,246.4,246.54,26429.0,226.6011,226.7206,226.5,226.6287,26429.0
2021-01-07 15:20:00,246.51,247.21,246.45,247.06,51751.0,226.6011,227.2446,226.5459,227.1067,51751.0
2021-01-07 15:25:00,247.1,247.11,246.5,246.88,39275.0,227.1434,227.1526,226.5919,226.9412,39275.0
2021-01-07 15:30:00,246.95,246.96,246.41,246.68,27783.0,227.0056,227.0147,226.5092,226.7574,27783.0
2021-01-07 15:35:00,246.66,246.7,246.25,246.27,54364.0,226.739,226.7757,226.3621,226.3805,54364.0
2021-01-07 15:40:00,246.3,246.49,246.01,246.14,90120.0,226.4081,226.5827,226.1415,226.261,90120.0
2021-01-07 15:45:00,246.14,246.41,246.02,246.14,73191.0,226.261,226.5092,226.1507,226.261,73191.0
2021-01-07 15:50:00,246.21,246.62,246.14,246.48,112186.0,226.3253,226.7022,226.261,226.5735,112186.0
2021-01-07 15:55:00,246.47,246.5,246.0,246.12,154652.0,226.5643,226.5919,226.1323,226.2426,154652.0
2021-01-08 09:30:00,246.52,247.36,245.12,245.72,146187.0,226.6103,227.3824,225.3234,225.8749,146187.0
2021-01-08 09:35:00,245.82,245.82,244.54,245.25,79816.0,225.9668,225.9668,224.7902,225.4429,79816.0
2021-01-08 09:40:00,245.16,245.16,243.58,244.01,91522.0,225.3601,225.3601,223.9077,224.303,91522.0
2021-01-08 09:45:00,243.85,243.85,242.7,243.65,121664.0,224.1559,224.1559,223.0988,223.9721,121664.0
2021-01-08 09:50:00,243.57,243.87,242.85,243.83,90330.0,223.8985,224.1743,223.2367,224.1375,90330.0
2021-01-08 09:55:00,243.95,245.0,243.72,244.75,75769.0,224.2478,225.213,224.0364,224.9832,75769.0
2021-01-08 10:00:00,244.71,245.28,244.7,245.12,38037.0,224.9465,225.4704,224.9373,225.3234,38037.0
2021-01-08 10:05:00,245.14,245.63,244.57,245.6,44415.0,225.3417,225.7922,224.8178,225.7646,44415.0
2021-01-08 10:10:00,245.55,246.75,245.51,246.25,61579.0,225.7186,226.8217,225.6819,226.3621,61579.0
2021-01-08 10:15:00,246.22,246.48,245.88,246.42,33109.0,226.3345,226.5735,226.022,226.5184,33109.0
2021-01-08 10:20:00,246.44,246.75,245.62,246.37,61043.0,226.5367,226.8217,225.783,226.4724,61043.0
2021-01-08 10:25:00,246.31,246.94,245.88,245.88,50931.0,226.4172,226.9964,226.022,226.022,50931.0
2021-01-08 10:30:00,245.9,246.7,245.87,246.67,38658.0,226.0404,226.7757,226.0128,226.7482,38658.0
2021-01-08 10:35:00,246.67,247.04,246.33,246.64,89991.0,226.7482,227.0883,226.4356,226.7206,89991.0
2021-01-08 10:40:00,246.65,247.24,246.58,246.97,61384.0,226.7298,227.2721,226.6654,227.0239,61384.0
2021-01-08 10:45:00,246.97,247.03,246.63,246.71,48051.0,227.0239,227.0791,226.7114,226.7849,48051.0
2021-01-08 10:50:00,246.74,246.82,246.42,246.47,27049.0,226.8125,226.8861,226.5184,226.5643,27049.0
2021-01-08 10:55:00,246.56,246.65,245.65,245.65,28850.0,226.6471,226.7298,225.8105,225.8105,28850.0
2021-01-08 11:00:00,245.7,246.09,245.44,245.58,28332.0,225.8565,226.215,225.6175,225.7462,28332.0
2021-01-08 11:05:00,245.55,246.13,245.55,245.67,13731.0,225.7186,226.2518,225.7186,225.8289,13731.0
2021-01-08 11:10:00,245.68,246.17,245.68,245.98,29090.0,225.8381,226.2886,225.8381,226.1139,29090.0
2021-01-08 11:15:00,246.0,246.0,245.28,245.7,24841.0,226.1323,226.1323,225.4704,225.8565,24841.0
2021-01-08 11:20:00,245.75,246.03,245.7,245.83,13951.0,225.9025,226.1599,225.8565,225.976,13951.0
2021-01-08 11:25:00,245.77,245.9,245.51,245.79,41012.0,225.9209,226.0404,225.6819,225.9392,41012.0
2021-01-08 11:30:00,245.66,245.97,245.41,245.48,16594.0,225.8197,226.1047,225.5899,225.6543,16594.0
2021-01-08 11:35:00,245.44,245.49,245.01,245.04,25773.0,225.6175,225.6635,225.2222,225.2498,25773.0
2021-01-08 11:40:00,245.1,245.8,245.1,245.72,15591.0,225.305,225.9484,225.305,225.8749,15591.0
2021-01-08 11:45:00,245.68,245.75,245.4,245.63,15416.0,225.8381,225.9025,225.5807,225.7922,15416.0
2021-01-08 11:50:00,245.59,245.6,245.11,245.35,29247.0,225.7554,225.7646,225.3142,225.5348,29247.0
2021-01-08 11:55:00,245.42,245.69,245.23,245.32,24670.0,225.5991,225.8473,225.4245,225.5072,24670.0
2021-01-08 12:00:00,245.38,245.44,244.1,244.23,39661.0,225.5624,225.6175,224.3857,224.5052,39661.0
2021-01-08 12:05:00,244.25,244.73,244.05,244.72,22582.0,224.5236,224.9648,224.3398,224.9557,22582.0
2021-01-08 12:10:00,244.78,244.98,244.5,244.8,20776.0,225.0108,225.1947,224.7534,225.0292,20776.0
2021-01-08 12:15:00,244.78,244.85,244.67,244.72,10227.0,225.0108,225.0752,224.9097,224.9557,10227.0
2021-01-08 12:20:00,244.7,244.8,244.43,244.47,17109.0,224.9373,225.0292,224.6891,224.7258,17109.0
2021-01-08 12:25:00,244.46,244.48,244.28,244.45,20422.0,224.7167,224.735,224.5512,224.7075,20422.0
2021-01-08 12:30:00,244.39,244.57,244.32,244.48,17839.0,224.6523,224.8178,224.588,224.735,17839.0
2021-01-08 12:35:00,244.47,244.55,243.93,244.0,24557.0,224.7258,224.7994,224.2295,224.2938,24557.0
2021-01-08 12:40:00,244.04,244.25,243.8,244.19,31415.0,224.3306,224.5236,224.11,224.4685,31415.0
2021-01-08 12:45:00,244.2,244.24,243.82,244.06,24599.0,224.4777,224.5144,224.1283,224.349,24599.0
2021-01-08 12:50:00,244.05,244.53,243.95,244.41,32950.0,224.3398,224.781,224.2478,224.6707,32950.0
2021-01-08 12:55:00,244.46,244.57,244.17,244.25,11986.0,224.7167,224.8178,224.4501,224.5236,11986.0
2021-01-08 13:00:00,244.21,244.21,243.62,243.79,30662.0,224.4868,224.4868,223.9445,224.1008,30662.0
2021-01-08 13:05:00,243.84,244.3,243.84,244.05,21498.0,224.1467,224.5696,224.1467,224.3398,21498.0
2021-01-08 13:10:00,244.02,244.33,243.78,243.99,21654.0,224.3122,224.5972,224.0916,224.2846,21654.0
2021-01-08 13:15:00,244.0,244.09,243.27,243.48,22709.0,224.2938,224.3765,223.6228,223.8158,22709.0
2021-01-08 13:20:00,243.37,243.56,243.08,243.5,17828.0,223.7147,223.8893,223.4481,223.8342,17828.0
2021-01-08 13:25:00,243.5,243.6,243.29,243.38,17159.0,223.8342,223.9261,223.6411,223.7239,17159.0
2021-01-08 13:30:00,243.35,243.37,242.82,242.82,34178.0,223.6963,223.7147,223.2091,223.2091,34178.0
2021-01-08 13:35:00,242.81,243.18,242.6,243.01,26445.0,223.1999,223.54,223.0069,223.3838,26445.0
2021-01-08 13:40:00,242.96,242.99,242.42,242.71,49562.0,223.3378,223.3654,222.8414,223.108,49562.0
2021-01-08 13:45:00,242.74,243.08,242.74,243.01,25897.0,223.1356,223.4481,223.1356,223.3838,25897.0
2021-01-08 13:50:00,243.06,243.25,242.92,243.06,21131.0,223.4297,223.6044,223.301,223.4297,21131.0
2021-01-08 13:55:00,243.15,243.24,242.6,242.8,29636.0,223.5125,223.5952,223.0069,223.1907,29636.0
2021-01-08 14:00:00,242.79,243.26,242.79,243.1,30280.0,223.1815,223.6136,223.1815,223.4665,30280.0
2021-01-08 14:05:00,243.23,243.87,243.17,243.78,72655.0,223.586,224.1743,223.5308,224.0916,72655.0
2021-01-08 14:10:00,243.78,244.58,243.77,244.27,45488.0,224.0916,224.827,224.0824,224.542,45488.0
2021-01-08 14:15:00,244.27,244.71,244.12,244.58,30313.0,224.542,224.9465,224.4041,224.827,30313.0
2021-01-08 14:20:00,244.68,244.83,244.53,244.65,25348.0,224.9189,225.0568,224.781,224.8913,25348.0
2021-01-08 14:25:00,244.58,244.84,244.3,244.62,30117.0,224.827,225.066,224.5696,224.8637,30117.0
2021-01-08 14:30:00,244.66,244.69,244.12,244.12,32612.0,224.9005,224.9281,224.4041,224.4041,32612.0
2021-01-08 14:35:00,244.18,244.25,243.92,244.02,43080.0,224.4593,224.5236,224.2203,224.3122,43080.0
2021-01-08 14:40:00,243.96,244.08,243.44,243.81,55105.0,224.257,224.3673,223.779,224.1192,55105.0
2021-01-08 14:45:00,243.84,244.64,243.78,244.49,18918.0,224.1467,224.8821,224.0916,224.7442,18918.0
2021-01-08 14:50:00,244.47,244.98,244.33,244.49,59133.0,224.7258,225.1947,224.5972,224.7442,59133.0
2021-01-08 14:55:00,244.53,244.67,244.34,244.45,46371.0,224.781,224.9097,224.6063,224.7075,46371.0
2021-01-08 15:00:00,244.45,244.8,244.45,244.53,65237.0,224.7075,225.0292,224.7075,224.781,65237.0
2021-01-08 15:05:00,244.56,244.58,244.4,244.51,25342.0,224.8086,224.827,224.6615,224.7626,25342.0
2021-01-08 15:10:00,244.47,244.49,244.11,244.35,15478.0,224.7258,224.7442,224.3949,224.6155,15478.0
2021-01-08 15:15:00,244.37,244.64,244.06,244.52,51071.0,224.6339,224.8821,224.349,224.7718,51071.0
2021-01-08 15:20:00,244.49,244.64,244.33,244.44,24001.0,224.7442,224.8821,224.5972,224.6983,24001.0
2021-01-08 15:25:00,244.47,244.7,244.32,244.57,39313.0,224.7258,224.9373,224.588,224.8178,39313.0
2021-01-08 15:30:00,244.59,244.66,244.33,244.53,48756.0,224.8362,224.9005,224.5972,224.781,48756.0
2021-01-08 15:35:00,244.48,244.62,244.41,244.51,35864.0,224.735,224.8637,224.6707,224.7626,35864.0
2021-01-08 15:40:00,244.55,244.62,244.42,244.52,42493.0,224.7994,224.8637,224.6799,224.7718,42493.0
2021-01-08 15:45:00,244.54,245.01,244.43,244.86,58560.0,224.7902,225.2222,224.6891,225.0843,58560.0
2021-01-08 15:50:00,244.95,245.3,244.95,245.18,65689.0,225.1671,225.4888,225.1671,225.3785,65689.0
2021-01-08 15:55:00,245.09,245.16,244.71,245.01,146189.0,225.2958,225.3601,224.9465,225.2222,146189.0
2021-01-11 09:30:00,243.0,244.93,242.72,243.76,103822.0,223.3746,225.1487,223.1172,224.0732,103822.0
2021-01-11 09:35:00,243.76,244.21,242.9,244.19,40408.0,224.0732,224.4868,223.2826,224.4685,40408.0
2021-01-11 09:40:00,244.13,244.62,243.71,244.62,35475.0,224.4133,224.8637,224.0272,224.8637,35475.0
2021-01-11 09:45:00,244.58,244.71,243.35,243.46,28737.0,224.827,224.9465,223.6963,223.7974,28737.0
2021-01-11 09:50:00,243.34,244.56,243.34,244.39,24755.0,223.6871,224.8086,223.6871,224.6523,24755.0
2021-01-11 09:55:00,244.45,244.85,244.29,244.67,31584.0,224.7075,225.0752,224.5604,224.9097,31584.0
2021-01-11 10:00:00,244.59,244.74,243.71,243.88,35116.0,224.8362,224.974,224.0272,224.1835,35116.0
2021-01-11 10:05:00,243.85,244.29,243.5,243.87,23784.0,224.1559,224.5604,223.8342,224.1743,23784.0
2021-01-11 10:10:00,243.84,243.84,243.04,243.04,23220.0,224.1467,224.1467,223.4113,223.4113,23220.0
2021-01-11 10:15:00,243.08,243.9,242.9,243.43,38221.0,223.4481,224.2019,223.2826,223.7698,38221.0
2021-01-11 10:20:00,243.51,243.73,243.2,243.32,11850.0,223.8434,224.0456,223.5584,223.6687,11850.0
2021-01-11 10:25:00,243.3,244.33,243.3,244.27,18239.0,223.6503,224.5972,223.6503,224.542,18239.0
2021-01-11 10:30:00,244.26,244.3,243.59,243.8,28235.0,224.5328,224.5696,223.9169,224.11,28235.0
2021-01-11 10:35:00,243.74,243.84,243.42,243.56,17090.0,224.0548,224.1467,223.7606,223.8893,17090.0
2021-01-11 10:40:00,243.66,243.69,243.25,243.43,19145.0,223.9813,224.0088,223.6044,223.7698,19145.0
2021-01-11 10:45:00,243.42,243.57,243.1,243.12,12811.0,223.7606,223.8985,223.4665,223.4849,12811.0
2021-01-11 10:50:00,243.11,243.85,243.07,243.77,18326.0,223.4757,224.1559,223.4389,224.0824,18326.0
2021-01-11 10:55:00,243.77,244.03,243.7,243.94,19108.0,224.0824,224.3214,224.018,224.2387,19108.0
2021-01-11 11:00:00,243.9,244.0,243.75,243.79,13874.0,224.2019,224.2938,224.064,224.1008,13874.0
2021-01-11 11:05:00,243.87,243.93,243.32,243.35,17457.0,224.1743,224.2295,223.6687,223.6963,17457.0
2021-01-11 11:10:00,243.32,243.4,242.74,243.15,17738.0,223.6687,223.7423,223.1356,223.5125,17738.0
2021-01-11 11:15:00,243.09,243.5,243.02,243.5,17423.0,223.4573,223.8342,223.393,223.8342,17423.0
2021-01-11 11:20:00,243.5,243.77,243.3,243.7,25373.0,223.8342,224.0824,223.6503,224.018,25373.0
2021-01-11 11:25:00,243.62,243.9,243.41,243.9,14497.0,223.9445,224.2019,223.7515,224.2019,14497.0
2021-01-11 11:30:00,243.81,243.92,243.6,243.74,16553.0,224.1192,224.2203,223.9261,224.0548,16553.0
2021-01-11 11:35:00,243.69,243.85,243.58,243.78,9162.0,224.0088,224.1559,223.9077,224.0916,9162.0
2021-01-11 11:40:00,243.85,243.94,243.35,243.78,29165.0,224.1559,224.2387,223.6963,224.0916,29165.0
2021-01-11 11:45:00,243.8,243.89,243.25,243.5,10421.0,224.11,224.1927,223.6044,223.8342,10421.0
2021-01-11 11:50:00,243.5,243.54,243.26,243.27,11228.0,223.8342,223.871,223.6136,223.6228,11228.0
2021-01-11 11:55:00,243.23,243.58,243.18,243.3,20551.0,223.586,223.9077,223.54,223.6503,20551.0
2021-01-11 12:00:00,243.3,243.58,243.3,243.51,12277.0,223.6503,223.9077,223.6503,223.8434,12277.0
2021-01-11 12:05:00,243.51,243.78,243.48,243.64,12586.0,223.8434,224.0916,223.8158,223.9629,12586.0
2021-01-11 12:10:00,243.64,243.7,243.35,243.48,16441.0,223.9629,224.018,223.6963,223.8158,16441.0
2021-01-11 12:15:00,243.52,243.64,243.26,243.39,12830.0,223.8526,223.9629,223.6136,223.7331,12830.0
2021-01-11 12:20:00,243.38,243.42,242.86,242.86,22631.0,223.7239,223.7606,223.2459,223.2459,22631.0
2021-01-11 12:25:00,242.92,243.31,242.85,243.29,32219.0,223.301,223.6595,223.2367,223.6411,32219.0
2021-01-11 12:30:00,243.24,243.42,243.1,243.29,14019.0,223.5952,223.7606,223.4665,223.6411,14019.0
2021-01-11 12:35:00,243.33,243.63,243.31,243.5,9096.0,223.6779,223.9537,223.6595,223.8342,9096.0
2021-01-11 12:40:00,243.6,244.09,243.54,244.02,26892.0,223.9261,224.3765,223.871,224.3122,26892.0
2021-01-11 12:45:00,244.0,244.45,243.99,244.39,17926.0,224.2938,224.7075,224.2846,224.6523,17926.0
2021-01-11 12:50:00,244.33,244.85,244.33,244.68,22266.0,224.5972,225.0752,224.5972,224.9189,22266.0
2021-01-11 12:55:00,244.67,244.77,244.23,244.4,16000.0,224.9097,225.0016,224.5052,224.6615,16000.0
2021-01-11 13:00:00,244.43,244.59,244.24,244.48,7353.0,224.6891,224.8362,224.5144,224.735,7353.0
2021-01-11 13:05:00,244.53,244.56,244.34,244.44,12098.0,224.781,224.8086,224.6063,224.6983,12098.0
2021-01-11 13:10:00,244.44,244.51,244.24,244.34,18704.0,224.6983,224.7626,224.5144,224.6063,18704.0
2021-01-11 13:15:00,244.31,244.48,244.2,244.33,7312.0,224.5788,224.735,224.4777,224.5972,7312.0
2021-01-11 13:20:00,244.27,244.51,244.0,244.24,29543.0,224.542,224.7626,224.2938,224.5144,29543.0
2021-01-11 13:25:00,244.15,244.21,243.92,243.93,11952.0,224.4317,224.4868,224.2203,224.2295,11952.0
2021-01-11 13:30:00,243.95,244.54,243.82,244.47,25136.0,224.2478,224.7902,224.1283,224.7258,25136.0
2021-01-11 13:35:00,244.45,244.46,244.2,244.38,7510.0,224.7075,224.7167,224.4777,224.6431,7510.0
2021-01-11 13:40:00,244.38,244.89,244.13,244.77,13169.0,224.6431,225.1119,224.4133,225.0016,13169.0
2021-01-11 13:45:00,244.74,244.78,244.49,244.75,18868.0,224.974,225.0108,224.7442,224.9832,18868.0
2021-01-11 13:50:00,244.77,245.81,244.77,245.71,41606.0,225.0016,225.9576,225.0016,225.8657,41606.0
2021-01-11 13:55:00,245.73,246.46,245.68,246.34,65620.0,225.8841,226.5551,225.8381,226.4448,65620.0
2021-01-11 14:00:00,246.33,246.33,245.42,246.06,28089.0,226.4356,226.4356,225.5991,226.1874,28089.0
2021-01-11 14:05:00,246.0,246.24,245.85,246.12,24648.0,226.1323,226.3529,225.9944,226.2426,24648.0
2021-01-11 14:10:00,246.09,246.21,245.93,246.0,47783.0,226.215,226.3253,226.0679,226.1323,47783.0
2021-01-11 14:15:00,246.07,246.07,245.36,245.39,53344.0,226.1966,226.1966,225.544,225.5715,53344.0
2021-01-11 14:20:00,245.39,245.82,245.09,245.2,82698.0,225.5715,225.9668,225.2958,225.3969,82698.0
2021-01-11 14:25:00,245.2,245.39,244.95,245.06,46661.0,225.3969,225.5715,225.1671,225.2682,46661.0
2021-01-11 14:30:00,245.01,245.75,244.97,245.7,44391.0,225.2222,225.9025,225.1855,225.8565,44391.0
2021-01-11 14:35:00,245.68,246.15,245.45,246.1,34598.0,225.8381,226.2702,225.6267,226.2242,34598.0
2021-01-11 14:40:00,246.1,246.11,245.77,245.95,17752.0,226.2242,226.2334,225.9209,226.0863,17752.0
2021-01-11 14:45:00,245.91,245.91,245.57,245.78,20054.0,226.0495,226.0495,225.737,225.93,20054.0
2021-01-11 14:50:00,245.76,245.83,245.57,245.81,12799.0,225.9117,225.976,225.737,225.9576,12799.0
2021-01-11 14:55:00,245.85,246.46,245.73,245.78,109091.0,225.9944,226.5551,225.8841,225.93,109091.0
2021-01-11 15:00:00,245.84,245.9,245.65,245.81,42422.0,225.9852,226.0404,225.8105,225.9576,42422.0
2021-01-11 15:05:00,245.84,245.85,245.29,245.55,20617.0,225.9852,225.9944,225.4796,225.7186,20617.0
2021-01-11 15:10:00,245.56,245.68,245.33,245.44,12448.0,225.7278,225.8381,225.5164,225.6175,12448.0
2021-01-11 15:15:00,245.48,245.69,245.2,245.43,16215.0,225.6543,225.8473,225.3969,225.6083,16215.0
2021-01-11 15:20:00,245.36,245.43,245.09,245.33,18642.0,225.544,225.6083,225.2958,225.5164,18642.0
2021-01-11 15:25:00,245.38,245.59,245.15,245.26,20817.0,225.5624,225.7554,225.3509,225.452,20817.0
2021-01-11 15:30:00,245.27,245.47,244.95,245.04,27766.0,225.4612,225.6451,225.1671,225.2498,27766.0
2021-01-11 15:35:00,245.14,245.46,244.97,245.09,29376.0,225.3417,225.6359,225.1855,225.2958,29376.0
2021-01-11 15:40:00,245.05,245.25,244.82,244.91,18868.0,225.259,225.4429,225.0476,225.1303,18868.0
2021-01-11 15:45:00,244.91,245.17,244.68,245.09,28493.0,225.1303,225.3693,224.9189,225.2958,28493.0
2021-01-11 15:50:00,245.15,245.51,245.0,245.5,39515.0,225.3509,225.6819,225.213,225.6727,39515.0
2021-01-11 15:55:00,245.51,245.64,244.71,245.41,119052.0,225.6819,225.8014,224.9465,225.5899,119052.0
2021-01-12 09:30:00,246.08,246.78,244.81,245.07,75277.0,226.2058,226.8493,225.0384,225.2774,75277.0
2021-01-12 09:35:00,245.02,245.25,243.6,243.73,35108.0,225.2314,225.4429,223.9261,224.0456,35108.0
2021-01-12 09:40:00,243.63,244.16,243.0,243.72,41833.0,223.9537,224.4409,223.3746,224.0364,41833.0
2021-01-12 09:45:00,243.72,245.06,243.68,244.77,25252.0,224.0364,225.2682,223.9997,225.0016,25252.0
2021-01-12 09:50:00,244.77,244.99,244.0,244.81,33147.0,225.0016,225.2039,224.2938,225.0384,33147.0
2021-01-12 09:55:00,244.91,245.16,244.49,244.96,31927.0,225.1303,225.3601,224.7442,225.1763,31927.0
2021-01-12 10:00:00,244.97,244.97,243.97,244.64,25844.0,225.1855,225.1855,224.2662,224.8821,25844.0
2021-01-12 10:05:00,244.66,244.9,244.47,244.84,19514.0,224.9005,225.1211,224.7258,225.066,19514.0
2021-01-12 10:10:00,244.9,245.84,244.9,245.78,22865.0,225.1211,225.9852,225.1211,225.93,22865.0
2021-01-12 10:15:00,245.79,247.2,245.65,246.86,59615.0,225.9392,227.2354,225.8105,226.9228,59615.0
2021-01-12 10:20:00,246.98,247.16,246.15,246.24,39585.0,227.0331,227.1986,226.2702,226.3529,39585.0
2021-01-12 10:25:00,246.33,246.43,245.52,245.67,21581.0,226.4356,226.5276,225.691,225.8289,21581.0
2021-01-12 10:30:00,245.67,245.76,245.09,245.46,26367.0,225.8289,225.9117,225.2958,225.6359,26367.0
2021-01-12 10:35:00,245.44,245.72,245.24,245.62,13299.0,225.6175,225.8749,225.4337,225.783,13299.0
2021-01-12 10:40:00,245.61,246.27,245.45,245.89,17728.0,225.7738,226.3805,225.6267,226.0312,17728.0
2021-01-12 10:45:00,245.97,246.04,245.41,245.44,19941.0,226.1047,226.169,225.5899,225.6175,19941.0
2021-01-12 10:50:00,245.41,245.74,245.27,245.63,15265.0,225.5899,225.8933,225.4612,225.7922,15265.0
2021-01-12 10:55:00,245.63,245.74,245.26,245.42,23925.0,225.7922,225.8933,225.452,225.5991,23925.0
2021-01-12 11:00:00,245.38,245.62,245.15,245.5,19849.0,225.5624,225.783,225.3509,225.6727,19849.0
2021-01-12 11:05:00,245.47,245.59,245.25,245.38,31265.0,225.6451,225.7554,225.4429,225.5624,31265.0
2021-01-12 11:10:00,245.47,246.39,245.44,246.39,19516.0,225.6451,226.4908,225.6175,226.4908,19516.0
2021-01-12 11:15:00,246.39,246.52,245.72,245.86,11280.0,226.4908,226.6103,225.8749,226.0036,11280.0
2021-01-12 11:20:00,245.93,246.0,245.38,245.55,18976.0,226.0679,226.1323,225.5624,225.7186,18976.0
2021-01-12 11:25:00,245.55,245.55,244.69,244.88,28135.0,225.7186,225.7186,224.9281,225.1027,28135.0
2021-01-12 11:30:00,244.87,244.88,244.24,244.24,28701.0,225.0935,225.1027,224.5144,224.5144,28701.0
2021-01-12 11:35:00,244.22,244.91,244.22,244.91,15845.0,224.496,225.1303,224.496,225.1303,15845.0
2021-01-12 11:40:00,244.96,245.05,244.63,244.98,15663.0,225.1763,225.259,224.8729,225.1947,15663.0
2021-01-12 11:45:00,244.97,245.08,244.78,244.87,14649.0,225.1855,225.2866,225.0108,225.0935,14649.0
2021-01-12 11:50:00,244.79,245.13,244.5,245.13,19715.0,225.02,225.3325,224.7534,225.3325,19715.0
2021-01-12 11:55:00,245.16,245.22,244.96,245.22,12390.0,225.3601,225.4153,225.1763,225.4153,12390.0
2021-01-12 12:00:00,245.18,245.26,244.96,245.19,12512.0,225.3785,225.452,225.1763,225.3877,12512.0
2021-01-12 12:05:00,245.13,245.17,244.76,245.07,21600.0,225.3325,225.3693,224.9924,225.2774,21600.0
2021-01-12 12:10:00,245.08,245.19,244.72,244.8,18550.0,225.2866,225.3877,224.9557,225.0292,18550.0
2021-01-12 12:15:00,244.79,244.79,244.29,244.74,20893.0,225.02,225.02,224.5604,224.974,20893.0
2021-01-12 12:20:00,244.67,244.67,244.2,244.4,18225.0,224.9097,224.9097,224.4777,224.6615,18225.0
2021-01-12 12:25:00,244.4,244.53,244.12,244.38,17886.0,224.6615,224.781,224.4041,224.6431,17886.0
2021-01-12 12:30:00,244.36,244.44,244.03,244.11,13160.0,224.6247,224.6983,224.3214,224.3949,13160.0
2021-01-12 12:35:00,244.13,244.72,244.08,244.66,20993.0,224.4133,224.9557,224.3673,224.9005,20993.0
2021-01-12 12:40:00,244.62,244.67,244.47,244.59,10169.0,224.8637,224.9097,224.7258,224.8362,10169.0
2021-01-12 12:45:00,244.62,244.94,244.56,244.94,15578.0,224.8637,225.1579,224.8086,225.1579,15578.0
2021-01-12 12:50:00,244.9,245.1,244.77,244.85,8997.0,225.1211,225.305,225.0016,225.0752,8997.0
2021-01-12 12:55:00,244.85,244.97,244.75,244.82,13685.0,225.0752,225.1855,224.9832,225.0476,13685.0
2021-01-12 13:00:00,244.76,244.94,244.5,244.89,14768.0,224.9924,225.1579,224.7534,225.1119,14768.0
2021-01-12 13:05:00,244.94,245.11,244.75,244.99,11478.0,225.1579,225.3142,224.9832,225.2039,11478.0
2021-01-12 13:10:00,244.95,244.95,244.81,244.83,5559.0,225.1671,225.1671,225.0384,225.0568,5559.0
2021-01-12 13:15:00,244.82,244.82,244.07,244.27,18867.0,225.0476,225.0476,224.3582,224.542,18867.0
2021-01-12 13:20:00,244.27,244.43,244.19,244.4,17715.0,224.542,224.6891,224.4685,224.6615,17715.0
2021-01-12 13:25:00,244.4,244.78,244.27,244.77,11758.0,224.6615,225.0108,224.542,225.0016,11758.0
2021-01-12 13:30:00,244.72,245.06,244.63,245.03,12624.0,224.9557,225.2682,224.8729,225.2406,12624.0
2021-01-12 13:35:00,244.96,245.09,244.8,245.09,10258.0,225.1763,225.2958,225.0292,225.2958,10258.0
2021-01-12 13:40:00,245.09,245.29,245.07,245.28,12773.0,225.2958,225.4796,225.2774,225.4704,12773.0
2021-01-12 13:45:00,245.28,245.53,245.24,245.53,12230.0,225.4704,225.7002,225.4337,225.7002,12230.0
2021-01-12 13:50:00,245.47,245.53,245.11,245.35,13047.0,225.6451,225.7002,225.3142,225.5348,13047.0
2021-01-12 13:55:00,245.36,245.96,245.36,245.8,17595.0,225.544,226.0955,225.544,225.9484,17595.0
2021-01-12 14:00:00,245.79,246.52,245.71,246.52,31705.0,225.9392,226.6103,225.8657,226.6103,31705.0
2021-01-12 14:05:00,246.54,246.91,246.44,246.63,34463.0,226.6287,226.9688,226.5367,226.7114,34463.0
2021-01-12 14:10:00,246.68,247.07,246.68,247.06,35809.0,226.7574,227.1159,226.7574,227.1067,35809.0
2021-01-12 14:15:00,247.0,247.69,246.98,247.68,46613.0,227.0515,227.6858,227.0331,227.6766,46613.0
2021-01-12 14:20:00,247.69,247.8,247.22,247.8,35263.0,227.6858,227.7869,227.2537,227.7869,35263.0
2021-01-12 14:25:00,247.8,248.0,247.67,247.97,34288.0,227.7869,227.9708,227.6674,227.9432,34288.0
2021-01-12 14:30:00,248.0,248.93,248.0,248.93,46474.0,227.9708,228.8256,227.9708,228.8256,46474.0
2021-01-12 14:35:00,248.93,249.33,248.66,249.04,48917.0,228.8256,229.1933,228.5775,228.9268,48917.0
2021-01-12 14:40:00,249.0,249.1,248.72,249.09,36939.0,228.89,228.9819,228.6326,228.9727,36939.0
2021-01-12 14:45:00,249.1,249.47,249.08,249.14,41204.0,228.9819,229.322,228.9635,229.0187,41204.0
2021-01-12 14:50:00,249.14,249.37,248.32,248.49,44068.0,229.0187,229.2301,228.2649,228.4212,44068.0
2021-01-12 14:55:00,248.48,248.63,248.21,248.27,44067.0,228.412,228.5499,228.1638,228.2189,44067.0
2021-01-12 15:00:00,248.28,248.61,248.14,248.56,44931.0,228.2281,228.5315,228.0994,228.4855,44931.0
2021-01-12 15:05:00,248.56,248.85,248.11,248.62,57521.0,228.4855,228.7521,228.0719,228.5407,57521.0
2021-01-12 15:10:00,248.59,248.69,248.13,248.21,30180.0,228.5131,228.605,228.0903,228.1638,30180.0
2021-01-12 15:15:00,248.21,248.66,248.04,248.66,56761.0,228.1638,228.5775,228.0075,228.5775,56761.0
2021-01-12 15:20:00,248.65,248.73,248.41,248.43,38605.0,228.5683,228.6418,228.3476,228.366,38605.0
2021-01-12 15:25:00,248.47,248.47,248.11,248.14,42017.0,228.4028,228.4028,228.0719,228.0994,42017.0
2021-01-12 15:30:00,248.11,248.17,247.88,248.0,39917.0,228.0719,228.127,227.8604,227.9708,39917.0
2021-01-12 15:35:00,247.99,248.42,247.92,248.39,49966.0,227.9616,228.3568,227.8972,228.3293,49966.0
2021-01-12 15:40:00,248.38,248.7,248.21,248.38,63955.0,228.3201,228.6142,228.1638,228.3201,63955.0
2021-01-12 15:45:00,248.34,249.31,247.99,249.3,57601.0,228.2833,229.175,227.9616,229.1658,57601.0
2021-01-12 15:50:00,249.33,249.45,248.57,248.86,126622.0,229.1933,229.3036,228.4947,228.7613,126622.0
2021-01-12 15:55:00,248.86,249.62,248.71,249.0,210686.0,228.7613,229.4599,228.6234,228.89,210686.0
2021-01-13 09:30:00,250.5,252.11,249.4,249.75,130067.0,230.2688,231.7488,229.2577,229.5794,130067.0
2021-01-13 09:35:00,249.54,250.24,249.15,250.18,52128.0,229.3864,230.0298,229.0279,229.9747,52128.0
2021-01-13 09:40:00,250.2,251.28,250.01,250.03,61148.0,229.9931,230.9859,229.8184,229.8368,61148.0
2021-01-13 09:45:00,250.16,250.44,249.74,250.32,25470.0,229.9563,230.2137,229.5702,230.1034,25470.0
2021-01-13 09:50:00,250.35,250.4,248.9,249.28,31959.0,230.131,230.1769,228.7981,229.1474,31959.0
2021-01-13 09:55:00,249.2,249.35,248.91,249.03,51113.0,229.0738,229.2117,228.8073,228.9176,51113.0
2021-01-13 10:00:00,249.11,249.11,248.2,248.73,40097.0,228.9911,228.9911,228.1546,228.6418,40097.0
2021-01-13 10:05:00,248.68,250.63,248.52,250.59,40764.0,228.5958,230.3883,228.4488,230.3516,40764.0
2021-01-13 10:10:00,250.51,251.35,250.51,251.08,51557.0,230.278,231.0502,230.278,230.802,51557.0
2021-01-13 10:15:00,251.15,252.0,251.12,251.76,53505.0,230.8664,231.6477,230.8388,231.4271,53505.0
2021-01-13 10:20:00,251.74,252.31,251.57,252.15,40386.0,231.4087,231.9327,231.2524,231.7856,40386.0
2021-01-13 10:25:00,252.16,252.35,251.58,251.58,25057.0,231.7948,231.9694,231.2616,231.2616,25057.0
2021-01-13 10:30:00,251.65,251.65,251.17,251.4,20529.0,231.326,231.326,230.8847,231.0962,20529.0
2021-01-13 10:35:00,251.3,251.75,251.01,251.46,28455.0,231.0042,231.4179,230.7377,231.1513,28455.0
2021-01-13 10:40:00,251.51,251.88,251.37,251.7,23934.0,231.1973,231.5374,231.0686,231.3719,23934.0
2021-01-13 10:45:00,251.77,252.13,251.65,251.75,21694.0,231.4363,231.7672,231.326,231.4179,21694.0
2021-01-13 10:50:00,251.71,251.91,251.26,251.54,15620.0,231.3811,231.565,230.9675,231.2249,15620.0
2021-01-13 10:55:00,251.53,251.84,251.36,251.75,19728.0,231.2157,231.5006,231.0594,231.4179,19728.0
2021-01-13 11:00:00,251.74,252.2,251.69,251.69,15653.0,231.4087,231.8315,231.3627,231.3627,15653.0
2021-01-13 11:05:00,251.62,251.89,251.37,251.5,19626.0,231.2984,231.5466,231.0686,231.1881,19626.0
2021-01-13 11:10:00,251.49,251.51,250.9,250.9,20861.0,231.1789,231.1973,230.6365,230.6365,20861.0
2021-01-13 11:15:00,250.9,251.38,250.64,251.3,19219.0,230.6365,231.0778,230.3975,231.0042,19219.0
2021-01-13 11:20:00,251.31,251.73,251.29,251.56,18776.0,231.0134,231.3995,230.995,231.2432,18776.0
2021-01-13 11:25:00,251.56,251.74,251.26,251.45,12278.0,231.2432,231.4087,230.9675,231.1421,12278.0
2021-01-13 11:30:00,251.39,251.75,251.29,251.75,16953.0,231.087,231.4179,230.995,231.4179,16953.0
2021-01-13 11:35:00,251.81,251.99,251.63,251.85,32698.0,231.473,231.6385,231.3076,231.5098,32698.0
2021-01-13 11:40:00,251.93,251.95,251.41,251.62,17423.0,231.5834,231.6017,231.1054,231.2984,17423.0
2021-01-13 11:45:00,251.53,251.62,250.81,250.97,21158.0,231.2157,231.2984,230.5538,230.7009,21158.0
2021-01-13 11:50:00,250.95,251.18,250.87,251.18,14827.0,230.6825,230.8939,230.609,230.8939,14827.0
2021-01-13 11:55:00,251.22,251.62,251.15,251.62,13813.0,230.9307,231.2984,230.8664,231.2984,13813.0
2021-01-13 12:00:00,251.65,251.77,251.45,251.71,16439.0,231.326,231.4363,231.1421,231.3811,16439.0
2021-01-13 12:05:00,251.66,251.67,251.23,251.28,10600.0,231.3352,231.3444,230.9399,230.9859,10600.0
2021-01-13 12:10:00,251.27,251.43,251.07,251.12,9548.0,230.9767,231.1237,230.7928,230.8388,9548.0
2021-01-13 12:15:00,251.05,251.3,250.83,250.83,10184.0,230.7744,231.0042,230.5722,230.5722,10184.0
2021-01-13 12:20:00,250.84,250.96,250.34,250.34,26659.0,230.5814,230.6917,230.1218,230.1218,26659.0
2021-01-13 12:25:00,250.29,251.14,250.29,251.04,14742.0,230.0758,230.8572,230.0758,230.7652,14742.0
2021-01-13 12:30:00,251.09,251.24,250.71,250.86,12407.0,230.8112,230.9491,230.4619,230.5998,12407.0
2021-01-13 12:35:00,250.86,250.94,250.66,250.9,10443.0,230.5998,230.6733,230.4159,230.6365,10443.0
2021-01-13 12:40:00,250.92,251.19,250.82,251.19,12119.0,230.6549,230.9031,230.563,230.9031,12119.0
2021-01-13 12:45:00,251.19,251.84,251.07,251.8,11683.0,230.9031,231.5006,230.7928,231.4639,11683.0
2021-01-13 12:50:00,251.85,252.17,251.7,252.05,14831.0,231.5098,231.804,231.3719,231.6937,14831.0
2021-01-13 12:55:00,252.11,252.18,251.9,252.01,10597.0,231.7488,231.8132,231.5558,231.6569,10597.0
2021-01-13 13:00:00,252.04,252.24,251.7,251.87,12194.0,231.6845,231.8683,231.3719,231.5282,12194.0
2021-01-13 13:05:00,251.86,251.96,251.7,251.9,11989.0,231.519,231.6109,231.3719,231.5558,11989.0
2021-01-13 13:10:00,251.9,252.11,251.8,252.09,14068.0,231.5558,231.7488,231.4639,231.7304,14068.0
2021-01-13 13:15:00,252.12,252.45,252.07,252.23,24199.0,231.758,232.0614,231.712,231.8591,24199.0
2021-01-13 13:20:00,252.24,252.73,252.24,252.64,35291.0,231.8683,232.3187,231.8683,232.236,35291.0
2021-01-13 13:25:00,252.68,252.85,252.33,252.45,22322.0,232.2728,232.4291,231.951,232.0614,22322.0
2021-01-13 13:30:00,252.5,252.91,252.47,252.69,15850.0,232.1073,232.4842,232.0797,232.282,15850.0
2021-01-13 13:35:00,252.61,252.79,252.42,252.77,14033.0,232.2084,232.3739,232.0338,232.3555,14033.0
2021-01-13 13:40:00,252.77,252.9,252.65,252.79,16029.0,232.3555,232.475,232.2452,232.3739,16029.0
2021-01-13 13:45:00,252.78,252.89,252.67,252.8,8630.0,232.3647,232.4658,232.2636,232.3831,8630.0
2021-01-13 13:50:00,252.82,252.85,252.6,252.64,16691.0,232.4015,232.4291,232.1992,232.236,16691.0
2021-01-13 13:55:00,252.65,252.98,252.61,252.93,18700.0,232.2452,232.5486,232.2084,232.5026,18700.0
2021-01-13 14:00:00,252.91,253.34,252.77,253.29,35837.0,232.4842,232.8795,232.3555,232.8335,35837.0
2021-01-13 14:05:00,253.24,253.36,253.03,253.36,17412.0,232.7876,232.8979,232.5945,232.8979,17412.0
2021-01-13 14:10:00,253.32,253.76,253.31,253.73,34204.0,232.8611,233.2656,232.8519,233.238,34204.0
2021-01-13 14:15:00,253.76,253.87,253.48,253.49,29702.0,233.2656,233.3667,233.0082,233.0174,29702.0
2021-01-13 14:20:00,253.48,253.5,252.85,252.87,20300.0,233.0082,233.0266,232.4291,232.4474,20300.0
2021-01-13 14:25:00,252.93,253.34,252.9,253.16,21135.0,232.5026,232.8795,232.475,232.714,21135.0
2021-01-13 14:30:00,253.16,253.28,253.01,253.22,15951.0,232.714,232.8243,232.5761,232.7692,15951.0
2021-01-13 14:35:00,253.2,253.48,253.11,253.45,18420.0,232.7508,233.0082,232.6681,232.9806,18420.0
2021-01-13 14:40:00,253.5,253.52,253.04,253.08,20759.0,233.0266,233.0449,232.6037,232.6405,20759.0
2021-01-13 14:45:00,253.06,253.17,252.9,253.02,25687.0,232.6221,232.7232,232.475,232.5853,25687.0
2021-01-13 14:50:00,253.03,253.24,252.96,252.96,18807.0,232.5945,232.7876,232.5302,232.5302,18807.0
2021-01-13 14:55:00,252.95,252.97,252.65,252.76,20326.0,232.521,232.5394,232.2452,232.3463,20326.0
2021-01-13 15:00:00,252.74,252.74,252.27,252.42,15033.0,232.3279,232.3279,231.8959,232.0338,15033.0
2021-01-13 15:05:00,252.36,252.47,252.15,252.25,15260.0,231.9786,232.0797,231.7856,231.8775,15260.0
2021-01-13 15:10:00,252.24,252.57,252.22,252.53,14122.0,231.8683,232.1717,231.8499,232.1349,14122.0
2021-01-13 15:15:00,252.51,252.54,252.11,252.28,17051.0,232.1165,232.1441,231.7488,231.9051,17051.0
2021-01-13 15:20:00,252.24,252.24,251.68,251.73,29681.0,231.8683,231.8683,231.3535,231.3995,29681.0
2021-01-13 15:25:00,251.73,251.8,251.39,251.44,24336.0,231.3995,231.4639,231.087,231.1329,24336.0
2021-01-13 15:30:00,251.41,251.86,251.35,251.67,24188.0,231.1054,231.519,231.0502,231.3444,24188.0
2021-01-13 15:35:00,251.63,251.67,251.1,251.37,28248.0,231.3076,231.3444,230.8204,231.0686,28248.0
2021-01-13 15:40:00,251.38,251.41,251.18,251.25,29728.0,231.0778,231.1054,230.8939,230.9583,29728.0
2021-01-13 15:45:00,251.27,251.7,251.13,251.6,40433.0,230.9767,231.3719,230.848,231.28,40433.0
2021-01-13 15:50:00,251.6,252.0,251.41,251.96,65430.0,231.28,231.6477,231.1054,231.6109,65430.0
2021-01-13 15:55:00,251.98,252.23,251.88,252.22,145434.0,231.6293,231.8591,231.5374,231.8499,145434.0
2021-01-14 09:30:00,254.26,254.81,253.4,254.28,101904.0,233.7252,234.2308,232.9346,233.7436,101904.0
2021-01-14 09:35:00,254.35,255.9,254.21,255.34,82749.0,233.8079,235.2327,233.6792,234.718,82749.0
2021-01-14 09:40:00,255.35,256.03,254.68,254.68,58610.0,234.7271,235.3522,234.1113,234.1113,58610.0
2021-01-14 09:45:00,254.79,255.27,254.35,254.58,31937.0,234.2124,234.6536,233.8079,234.0193,31937.0
2021-01-14 09:50:00,254.69,255.7,254.59,255.2,28945.0,234.1204,235.0489,234.0285,234.5893,28945.0
2021-01-14 09:55:00,255.2,256.88,255.2,256.59,66054.0,234.5893,236.1336,234.5893,235.867,66054.0
2021-01-14 10:00:00,256.51,257.0,256.0,256.77,57339.0,235.7935,236.2439,235.3246,236.0325,57339.0
2021-01-14 10:05:00,256.83,257.45,256.12,256.27,66767.0,236.0876,236.6575,235.435,235.5728,66767.0
2021-01-14 10:10:00,256.36,256.99,256.14,256.69,17744.0,235.6556,236.2347,235.4533,235.9589,17744.0
2021-01-14 10:15:00,256.67,256.88,256.5,256.88,12380.0,235.9405,236.1336,235.7843,236.1336,12380.0
2021-01-14 10:20:00,256.85,256.85,256.37,256.43,23210.0,236.106,236.106,235.6648,235.7199,23210.0
2021-01-14 10:25:00,256.41,257.19,256.33,257.06,29133.0,235.7015,236.4185,235.628,236.299,29133.0
2021-01-14 10:30:00,257.03,258.34,257.03,258.14,55887.0,236.2715,237.4757,236.2715,237.2918,55887.0
2021-01-14 10:35:00,258.11,258.17,257.49,258.03,34239.0,237.2642,237.3194,236.6943,237.1907,34239.0
2021-01-14 10:40:00,258.02,258.19,257.37,257.77,30347.0,237.1815,237.3378,236.584,236.9517,30347.0
2021-01-14 10:45:00,257.81,257.81,257.5,257.54,16270.0,236.9885,236.9885,236.7035,236.7403,16270.0
2021-01-14 10:50:00,257.5,257.74,257.31,257.38,24703.0,236.7035,236.9241,236.5288,236.5932,24703.0
2021-01-14 10:55:00,257.39,257.4,257.06,257.26,18833.0,236.6024,236.6116,236.299,236.4829,18833.0
2021-01-14 11:00:00,257.31,257.4,256.67,256.75,34457.0,236.5288,236.6116,235.9405,236.0141,34457.0
2021-01-14 11:05:00,256.72,257.11,256.7,257.07,24902.0,235.9865,236.345,235.9681,236.3082,24902.0
2021-01-14 11:10:00,257.11,257.41,257.08,257.36,16048.0,236.345,236.6208,236.3174,236.5748,16048.0
2021-01-14 11:15:00,257.31,257.6,257.28,257.54,16300.0,236.5288,236.7954,236.5013,236.7403,16300.0
2021-01-14 11:20:00,257.59,257.7,257.04,257.15,19961.0,236.7862,236.8874,236.2807,236.3818,19961.0
2021-01-14 11:25:00,257.1,257.19,256.67,256.67,23620.0,236.3358,236.4185,235.9405,235.9405,23620.0
2021-01-14 11:30:00,256.61,256.62,256.21,256.44,14163.0,235.8854,235.8946,235.5177,235.7291,14163.0
2021-01-14 11:35:00,256.27,256.53,255.88,256.03,20834.0,235.5728,235.8118,235.2143,235.3522,20834.0
2021-01-14 11:40:00,256.02,256.66,256.02,256.52,13443.0,235.343,235.9313,235.343,235.8027,13443.0
2021-01-14 11:45:00,256.52,256.74,256.47,256.59,11981.0,235.8027,236.0049,235.7567,235.867,11981.0
2021-01-14 11:50:00,256.5,256.79,256.47,256.74,11053.0,235.7843,236.0508,235.7567,236.0049,11053.0
2021-01-14 11:55:00,256.63,256.67,256.37,256.45,7992.0,235.9038,235.9405,235.6648,235.7383,7992.0
2021-01-14 12:00:00,256.4,256.49,256.01,256.32,14222.0,235.6923,235.7751,235.3338,235.6188,14222.0
2021-01-14 12:05:00,256.21,256.34,255.94,256.34,14973.0,235.5177,235.6372,235.2695,235.6372,14973.0
2021-01-14 12:10:00,256.27,256.48,256.14,256.47,17226.0,235.5728,235.7659,235.4533,235.7567,17226.0
2021-01-14 12:15:00,256.51,256.61,256.32,256.59,7967.0,235.7935,235.8854,235.6188,235.867,7967.0
2021-01-14 12:20:00,256.52,256.68,256.4,256.54,5870.0,235.8027,235.9497,235.6923,235.821,5870.0
2021-01-14 12:25:00,256.49,256.5,256.17,256.38,12995.0,235.7751,235.7843,235.4809,235.674,12995.0
2021-01-14 12:30:00,256.49,256.53,256.31,256.46,7347.0,235.7751,235.8118,235.6096,235.7475,7347.0
2021-01-14 12:35:00,256.38,256.5,256.08,256.38,8947.0,235.674,235.7843,235.3982,235.674,8947.0
2021-01-14 12:40:00,256.25,256.48,256.21,256.38,11355.0,235.5545,235.7659,235.5177,235.674,11355.0
2021-01-14 12:45:00,256.38,256.57,256.11,256.57,10730.0,235.674,235.8486,235.4258,235.8486,10730.0
2021-01-14 12:50:00,256.47,256.61,256.22,256.23,10844.0,235.7567,235.8854,235.5269,235.5361,10844.0
2021-01-14 12:55:00,256.2,256.22,255.83,255.87,24615.0,235.5085,235.5269,235.1684,235.2051,24615.0
2021-01-14 13:00:00,255.8,256.07,255.63,255.86,10442.0,235.1408,235.389,234.9845,235.196,10442.0
2021-01-14 13:05:00,255.86,256.08,255.79,256.04,6441.0,235.196,235.3982,235.1316,235.3614,6441.0
2021-01-14 13:10:00,256.04,256.12,255.96,256.1,5833.0,235.3614,235.435,235.2879,235.4166,5833.0
2021-01-14 13:15:00,256.02,256.18,256.0,256.12,7566.0,235.343,235.4901,235.3246,235.435,7566.0
2021-01-14 13:20:00,256.06,256.38,255.8,255.98,11380.0,235.3798,235.674,235.1408,235.3063,11380.0
2021-01-14 13:25:00,256.0,256.0,255.85,255.99,11609.0,235.3246,235.3246,235.1868,235.3155,11609.0
2021-01-14 13:30:00,256.0,256.09,255.88,256.03,9644.0,235.3246,235.4074,235.2143,235.3522,9644.0
2021-01-14 13:35:00,256.12,256.27,256.06,256.26,5619.0,235.435,235.5728,235.3798,235.5637,5619.0
2021-01-14 13:40:00,256.31,256.42,256.09,256.13,16196.0,235.6096,235.7107,235.4074,235.4441,16196.0
2021-01-14 13:45:00,256.09,256.68,256.08,256.63,11753.0,235.4074,235.9497,235.3982,235.9038,11753.0
2021-01-14 13:50:00,256.71,256.94,256.62,256.88,13069.0,235.9773,236.1887,235.8946,236.1336,13069.0
2021-01-14 13:55:00,256.93,256.93,256.29,256.46,18141.0,236.1795,236.1795,235.5912,235.7475,18141.0
2021-01-14 14:00:00,256.42,256.82,256.42,256.77,9030.0,235.7107,236.0784,235.7107,236.0325,9030.0
2021-01-14 14:05:00,256.79,256.88,256.66,256.81,10010.0,236.0508,236.1336,235.9313,236.0692,10010.0
2021-01-14 14:10:00,256.81,257.09,256.81,257.0,14392.0,236.0692,236.3266,236.0692,236.2439,14392.0
2021-01-14 14:15:00,257.05,257.3,256.88,256.98,16315.0,236.2898,236.5197,236.1336,236.2255,16315.0
2021-01-14 14:20:00,256.98,256.98,256.75,256.98,14496.0,236.2255,236.2255,236.0141,236.2255,14496.0
2021-01-14 14:25:00,256.99,257.02,256.79,256.91,18330.0,236.2347,236.2623,236.0508,236.1612,18330.0
2021-01-14 14:30:00,256.99,257.17,256.86,257.17,12791.0,236.2347,236.4002,236.1152,236.4002,12791.0
2021-01-14 14:35:00,257.13,257.25,257.03,257.25,15542.0,236.3634,236.4737,236.2715,236.4737,15542.0
2021-01-14 14:40:00,257.28,257.64,257.23,257.63,18606.0,236.5013,236.8322,236.4553,236.823,18606.0
2021-01-14 14:45:00,257.59,257.65,257.26,257.26,17105.0,236.7862,236.8414,236.4829,236.4829,17105.0
2021-01-14 14:50:00,257.31,257.38,256.56,256.56,23963.0,236.5288,236.5932,235.8394,235.8394,23963.0
2021-01-14 14:55:00,256.62,256.87,256.5,256.87,14585.0,235.8946,236.1244,235.7843,236.1244,14585.0
2021-01-14 15:00:00,256.9,256.92,256.62,256.69,16413.0,236.152,236.1703,235.8946,235.9589,16413.0
2021-01-14 15:05:00,256.69,256.89,256.59,256.77,12769.0,235.9589,236.1428,235.867,236.0325,12769.0
2021-01-14 15:10:00,256.78,256.98,256.46,256.56,32248.0,236.0417,236.2255,235.7475,235.8394,32248.0
2021-01-14 15:15:00,256.59,256.67,255.74,255.78,32338.0,235.867,235.9405,235.0856,235.1224,32338.0
2021-01-14 15:20:00,255.77,255.99,255.67,255.95,33141.0,235.1132,235.3155,235.0213,235.2787,33141.0
2021-01-14 15:25:00,255.95,256.15,255.76,256.1,32973.0,235.2787,235.4625,235.104,235.4166,32973.0
2021-01-14 15:30:00,256.12,256.6,255.94,256.19,30119.0,235.435,235.8762,235.2695,235.4993,30119.0
2021-01-14 15:35:00,256.15,256.26,255.95,256.2,27079.0,235.4625,235.5637,235.2787,235.5085,27079.0
2021-01-14 15:40:00,256.21,256.45,256.03,256.42,57520.0,235.5177,235.7383,235.3522,235.7107,57520.0
2021-01-14 15:45:00,256.43,256.9,256.37,256.66,49175.0,235.7199,236.152,235.6648,235.9313,49175.0
2021-01-14 15:50:00,256.5,256.5,256.09,256.34,78156.0,235.7843,235.7843,235.4074,235.6372,78156.0
2021-01-14 15:55:00,256.37,256.59,255.92,256.26,116036.0,235.6648,235.867,235.2511,235.5637,116036.0
2021-01-15 09:30:00,255.76,255.76,252.67,252.98,162715.0,235.104,235.104,232.2636,232.5486,162715.0
2021-01-15 09:35:00,253.02,253.45,252.04,252.25,39353.0,232.5853,232.9806,231.6845,231.8775,39353.0
2021-01-15 09:40:00,252.25,254.15,252.25,253.99,30085.0,231.8775,233.6241,231.8775,233.477,30085.0
2021-01-15 09:45:00,253.98,254.96,253.71,254.84,25325.0,233.4678,234.3686,233.2196,234.2583,25325.0
2021-01-15 09:50:00,254.8,254.97,253.96,254.43,34493.0,234.2216,234.3778,233.4494,233.8814,34493.0
2021-01-15 09:55:00,254.38,254.51,253.61,253.65,18942.0,233.8355,233.955,233.1277,233.1644,18942.0
2021-01-15 10:00:00,253.94,253.98,252.11,252.6,37351.0,233.431,233.4678,231.7488,232.1992,37351.0
2021-01-15 10:05:00,252.68,252.68,251.0,251.0,74154.0,232.2728,232.2728,230.7285,230.7285,74154.0
2021-01-15 10:10:00,251.06,253.04,251.06,251.66,73799.0,230.7836,232.6037,230.7836,231.3352,73799.0
2021-01-15 10:15:00,251.5,252.26,251.36,251.78,36064.0,231.1881,231.8867,231.0594,231.4455,36064.0
2021-01-15 10:20:00,251.8,251.98,251.38,251.39,59466.0,231.4639,231.6293,231.0778,231.087,59466.0
2021-01-15 10:25:00,251.4,252.48,251.3,252.41,39771.0,231.0962,232.0889,231.0042,232.0246,39771.0
2021-01-15 10:30:00,252.23,253.06,252.06,252.82,26008.0,231.8591,232.6221,231.7029,232.4015,26008.0
2021-01-15 10:35:00,252.82,253.09,252.58,253.09,21321.0,232.4015,232.6497,232.1809,232.6497,21321.0
2021-01-15 10:40:00,253.1,253.33,252.6,252.97,18682.0,232.6589,232.8703,232.1992,232.5394,18682.0
2021-01-15 10:45:00,253.04,253.05,251.95,252.4,25530.0,232.6037,232.6129,231.6017,232.0154,25530.0
2021-01-15 10:50:00,252.41,253.14,252.41,252.98,19025.0,232.0246,232.6956,232.0246,232.5486,19025.0
2021-01-15 10:55:00,252.94,253.76,252.86,253.57,29392.0,232.5118,233.2656,232.4382,233.0909,29392.0
2021-01-15 11:00:00,253.57,253.59,252.93,253.11,20293.0,233.0909,233.1093,232.5026,232.6681,20293.0
2021-01-15 11:05:00,253.04,253.04,252.26,252.26,18404.0,232.6037,232.6037,231.8867,231.8867,18404.0
2021-01-15 11:10:00,252.26,253.06,251.9,252.04,27990.0,231.8867,232.6221,231.5558,231.6845,27990.0
2021-01-15 11:15:00,252.11,252.11,250.98,251.73,30944.0,231.7488,231.7488,230.7101,231.3995,30944.0
2021-01-15 11:20:00,251.64,252.0,251.25,251.71,16072.0,231.3168,231.6477,230.9583,231.3811,16072.0
2021-01-15 11:25:00,251.81,252.6,251.81,252.5,14326.0,231.473,232.1992,231.473,232.1073,14326.0
2021-01-15 11:30:00,252.37,252.41,251.88,252.12,10621.0,231.9878,232.0246,231.5374,231.758,10621.0
2021-01-15 11:35:00,252.13,252.26,251.82,251.94,11845.0,231.7672,231.8867,231.4822,231.5925,11845.0
2021-01-15 11:40:00,252.04,252.27,251.94,252.1,11737.0,231.6845,231.8959,231.5925,231.7396,11737.0
2021-01-15 11:45:00,252.08,252.08,251.49,251.55,12879.0,231.7212,231.7212,231.1789,231.234,12879.0
2021-01-15 11:50:00,251.56,251.56,251.06,251.42,18512.0,231.2432,231.2432,230.7836,231.1145,18512.0
2021-01-15 11:55:00,251.37,252.19,251.31,252.12,13872.0,231.0686,231.8224,231.0134,231.758,13872.0
2021-01-15 12:00:00,251.98,252.02,251.67,252.0,12617.0,231.6293,231.6661,231.3444,231.6477,12617.0
2021-01-15 12:05:00,252.07,252.29,251.94,252.12,10607.0,231.712,231.9143,231.5925,231.758,10607.0
2021-01-15 12:10:00,252.1,252.32,251.89,252.19,8998.0,231.7396,231.9419,231.5466,231.8224,8998.0
2021-01-15 12:15:00,252.22,252.64,252.15,252.43,10968.0,231.8499,232.236,231.7856,232.043,10968.0
2021-01-15 12:20:00,252.41,252.7,252.24,252.53,11385.0,232.0246,232.2912,231.8683,232.1349,11385.0
2021-01-15 12:25:00,252.38,252.93,252.34,252.65,11799.0,231.997,232.5026,231.9602,232.2452,11799.0
2021-01-15 12:30:00,252.65,253.06,252.53,252.68,11234.0,232.2452,232.6221,232.1349,232.2728,11234.0
2021-01-15 12:35:00,252.65,252.93,252.62,252.81,11637.0,232.2452,232.5026,232.2176,232.3923,11637.0
2021-01-15 12:40:00,252.84,253.28,252.84,253.04,11969.0,232.4199,232.8243,232.4199,232.6037,11969.0
2021-01-15 12:45:00,253.09,253.2,252.91,253.16,9362.0,232.6497,232.7508,232.4842,232.714,9362.0
2021-01-15 12:50:00,253.14,253.55,253.01,253.51,16049.0,232.6956,233.0725,232.5761,233.0357,16049.0
2021-01-15 12:55:00,253.48,253.59,253.33,253.57,6818.0,233.0082,233.1093,232.8703,233.0909,6818.0
2021-01-15 13:00:00,253.56,253.58,252.84,253.07,7042.0,233.0817,233.1001,232.4199,232.6313,7042.0
2021-01-15 13:05:00,253.07,253.08,252.57,252.6,11252.0,232.6313,232.6405,232.1717,232.1992,11252.0
2021-01-15 13:10:00,252.64,252.67,252.38,252.65,10589.0,232.236,232.2636,231.997,232.2452,10589.0
2021-01-15 13:15:00,252.7,253.4,252.7,253.23,8203.0,232.2912,232.9346,232.2912,232.7784,8203.0
2021-01-15 13:20:00,253.29,253.61,253.21,253.46,18730.0,232.8335,233.1277,232.76,232.9898,18730.0
2021-01-15 13:25:00,253.47,253.65,253.28,253.41,5457.0,232.999,233.1644,232.8243,232.9438,5457.0
2021-01-15 13:30:00,253.42,253.46,253.22,253.25,7686.0,232.953,232.9898,232.7692,232.7967,7686.0
2021-01-15 13:35:00,253.25,253.34,252.8,253.19,14961.0,232.7967,232.8795,232.3831,232.7416,14961.0
2021-01-15 13:40:00,253.23,253.24,252.98,253.08,7510.0,232.7784,232.7876,232.5486,232.6405,7510.0
2021-01-15 13:45:00,253.06,253.33,252.95,253.09,9945.0,232.6221,232.8703,232.521,232.6497,9945.0
2021-01-15 13:50:00,253.02,253.35,252.98,252.98,8554.0,232.5853,232.8887,232.5486,232.5486,8554.0
2021-01-15 13:55:00,252.85,252.96,252.6,252.93,12774.0,232.4291,232.5302,232.1992,232.5026,12774.0
2021-01-15 14:00:00,252.81,252.88,252.44,252.62,13889.0,232.3923,232.4566,232.0522,232.2176,13889.0
2021-01-15 14:05:00,252.6,252.87,252.54,252.59,13318.0,232.1992,232.4474,232.1441,232.1901,13318.0
2021-01-15 14:10:00,252.64,252.65,252.34,252.41,10957.0,232.236,232.2452,231.9602,232.0246,10957.0
2021-01-15 14:15:00,252.38,252.65,252.37,252.46,13225.0,231.997,232.2452,231.9878,232.0706,13225.0
2021-01-15 14:20:00,252.42,252.44,252.08,252.22,13007.0,232.0338,232.0522,231.7212,231.8499,13007.0
2021-01-15 14:25:00,252.19,252.55,251.97,252.51,17506.0,231.8224,232.1533,231.6201,232.1165,17506.0
2021-01-15 14:30:00,252.5,252.95,252.5,252.81,8603.0,232.1073,232.521,232.1073,232.3923,8603.0
2021-01-15 14:35:00,252.83,252.85,252.59,252.8,7032.0,232.4107,232.4291,232.1901,232.3831,7032.0
2021-01-15 14:40:00,252.7,252.83,252.49,252.52,9790.0,232.2912,232.4107,232.0981,232.1257,9790.0
2021-01-15 14:45:00,252.51,252.89,252.37,252.7,11555.0,232.1165,232.4658,231.9878,232.2912,11555.0
2021-01-15 14:50:00,252.72,252.72,252.19,252.19,9478.0,232.3096,232.3096,231.8224,231.8224,9478.0
2021-01-15 14:55:00,252.3,252.36,252.05,252.19,11227.0,231.9235,231.9786,231.6937,231.8224,11227.0
2021-01-15 15:00:00,252.25,252.43,252.11,252.23,19594.0,231.8775,232.043,231.7488,231.8591,19594.0
2021-01-15 15:05:00,252.22,252.32,251.93,252.07,16303.0,231.8499,231.9419,231.5834,231.712,16303.0
2021-01-15 15:10:00,252.07,252.13,251.92,251.95,41844.0,231.712,231.7672,231.5742,231.6017,41844.0
2021-01-15 15:15:00,251.96,252.24,251.76,251.96,27606.0,231.6109,231.8683,231.4271,231.6109,27606.0
2021-01-15 15:20:00,251.85,252.11,251.76,251.89,15113.0,231.5098,231.7488,231.4271,231.5466,15113.0
2021-01-15 15:25:00,251.89,252.21,251.84,251.88,15981.0,231.5466,231.8407,231.5006,231.5374,15981.0
2021-01-15 15:30:00,251.92,251.95,251.54,251.57,29556.0,231.5742,231.6017,231.2249,231.2524,29556.0
2021-01-15 15:35:00,251.54,252.01,251.53,251.89,24615.0,231.2249,231.6569,231.2157,231.5466,24615.0
2021-01-15 15:40:00,251.89,252.15,251.56,251.59,33794.0,231.5466,231.7856,231.2432,231.2708,33794.0
2021-01-15 15:45:00,251.58,252.0,251.5,251.98,37428.0,231.2616,231.6477,231.1881,231.6293,37428.0
2021-01-15 15:50:00,252.06,252.59,251.89,252.49,67163.0,231.7029,232.1901,231.5466,232.0981,67163.0
2021-01-15 15:55:00,252.49,252.73,252.39,252.56,140710.0,232.0981,232.3187,232.0062,232.1625,140710.0
2021-01-19 09:30:00,253.93,256.4,253.77,256.23,102607.0,233.4218,235.6923,233.2748,235.5361,102607.0
2021-01-19 09:35:00,256.2,256.2,254.31,254.95,25956.0,235.5085,235.5085,233.7711,234.3595,25956.0
2021-01-19 09:40:00,254.96,255.01,254.39,254.49,13769.0,234.3686,234.4146,233.8447,233.9366,13769.0
2021-01-19 09:45:00,254.36,255.17,254.19,254.51,19225.0,233.8171,234.5617,233.6608,233.955,19225.0
2021-01-19 09:50:00,254.45,254.64,253.94,254.06,18515.0,233.8998,234.0745,233.431,233.5413,18515.0
2021-01-19 09:55:00,254.04,254.29,253.25,253.25,23433.0,233.5229,233.7528,232.7967,232.7967,23433.0
2021-01-19 10:00:00,253.2,253.5,252.94,253.22,31267.0,232.7508,233.0266,232.5118,232.7692,31267.0
2021-01-19 10:05:00,253.25,254.2,253.14,254.19,32594.0,232.7967,233.67,232.6956,233.6608,32594.0
2021-01-19 10:10:00,254.2,254.2,253.67,254.08,13967.0,233.67,233.67,233.1828,233.5597,13967.0
2021-01-19 10:15:00,254.09,254.22,253.92,254.19,11836.0,233.5689,233.6884,233.4126,233.6608,11836.0
2021-01-19 10:20:00,254.1,254.3,253.39,253.45,38601.0,233.5781,233.7619,232.9254,232.9806,38601.0
2021-01-19 10:25:00,253.49,253.74,253.09,253.28,19792.0,233.0174,233.2472,232.6497,232.8243,19792.0
2021-01-19 10:30:00,253.41,253.86,252.9,253.77,16959.0,232.9438,233.3575,232.475,233.2748,16959.0
2021-01-19 10:35:00,253.78,253.86,253.51,253.73,6747.0,233.2839,233.3575,233.0357,233.238,6747.0
2021-01-19 10:40:00,253.48,253.67,253.48,253.56,4278.0,233.0082,233.1828,233.0082,233.0817,4278.0
2021-01-19 10:45:00,253.67,253.95,253.56,253.95,14186.0,233.1828,233.4402,233.0817,233.4402,14186.0
2021-01-19 10:50:00,254.0,254.43,253.9,254.33,10258.0,233.4862,233.8814,233.3943,233.7895,10258.0
2021-01-19 10:55:00,254.33,254.73,254.2,254.2,11458.0,233.7895,234.1572,233.67,233.67,11458.0
2021-01-19 11:00:00,254.25,254.56,254.25,254.38,7122.0,233.716,234.0009,233.716,233.8355,7122.0
2021-01-19 11:05:00,254.36,254.36,253.97,254.27,12518.0,233.8171,233.8171,233.4586,233.7344,12518.0
2021-01-19 11:10:00,254.13,254.35,254.11,254.34,3784.0,233.6057,233.8079,233.5873,233.7987,3784.0
2021-01-19 11:15:00,254.24,254.4,253.75,253.96,8668.0,233.7068,233.8539,233.2564,233.4494,8668.0
2021-01-19 11:20:00,253.96,254.08,253.53,253.63,3111.0,233.4494,233.5597,233.0541,233.1461,3111.0
2021-01-19 11:25:00,253.79,253.81,253.2,253.2,5300.0,233.2931,233.3115,232.7508,232.7508,5300.0
2021-01-19 11:30:00,253.34,253.41,252.41,252.83,10866.0,232.8795,232.9438,232.0246,232.4107,10866.0
2021-01-19 11:35:00,252.75,252.95,252.67,252.95,21514.0,232.3371,232.521,232.2636,232.521,21514.0
2021-01-19 11:40:00,253.03,253.19,252.75,252.9,10131.0,232.5945,232.7416,232.3371,232.475,10131.0
2021-01-19 11:45:00,252.9,253.05,252.76,252.85,7412.0,232.475,232.6129,232.3463,232.4291,7412.0
2021-01-19 11:50:00,252.85,253.23,252.84,252.86,8778.0,232.4291,232.7784,232.4199,232.4382,8778.0
2021-01-19 11:55:00,252.94,252.94,252.11,252.22,17970.0,232.5118,232.5118,231.7488,231.8499,17970.0
2021-01-19 12:00:00,252.26,252.62,252.0,252.58,34196.0,231.8867,232.2176,231.6477,232.1809,34196.0
2021-01-19 12:05:00,252.51,252.53,252.01,252.17,18355.0,232.1165,232.1349,231.6569,231.804,18355.0
2021-01-19 12:10:00,252.16,252.18,251.37,251.53,19832.0,231.7948,231.8132,231.0686,231.2157,19832.0
2021-01-19 12:15:00,251.6,251.67,251.37,251.39,12999.0,231.28,231.3444,231.0686,231.087,12999.0
2021-01-19 12:20:00,251.42,251.83,251.34,251.8,12852.0,231.1145,231.4914,231.041,231.4639,12852.0
2021-01-19 12:25:00,251.72,251.82,251.63,251.66,8856.0,231.3903,231.4822,231.3076,231.3352,8856.0
2021-01-19 12:30:00,251.64,251.69,251.45,251.59,7126.0,231.3168,231.3627,231.1421,231.2708,7126.0
2021-01-19 12:35:00,251.59,251.61,251.29,251.52,5354.0,231.2708,231.2892,230.995,231.2065,5354.0
2021-01-19 12:40:00,251.6,252.26,251.6,252.26,6659.0,231.28,231.8867,231.28,231.8867,6659.0
2021-01-19 12:45:00,252.21,252.21,251.76,251.88,10036.0,231.8407,231.8407,231.4271,231.5374,10036.0
2021-01-19 12:50:00,251.76,251.98,251.69,251.95,7044.0,231.4271,231.6293,231.3627,231.6017,7044.0
2021-01-19 12:55:00,251.92,252.31,251.88,252.11,6664.0,231.5742,231.9327,231.5374,231.7488,6664.0
2021-01-19 13:00:00,252.1,252.47,252.1,252.34,10307.0,231.7396,232.0797,231.7396,231.9602,10307.0
2021-01-19 13:05:00,252.3,252.32,251.86,251.89,11746.0,231.9235,231.9419,231.519,231.5466,11746.0
2021-01-19 13:10:00,251.87,252.0,251.52,251.59,6481.0,231.5282,231.6477,231.2065,231.2708,6481.0
2021-01-19 13:15:00,251.54,251.61,251.25,251.31,20700.0,231.2249,231.2892,230.9583,231.0134,20700.0
2021-01-19 13:20:00,251.35,251.35,250.78,251.27,15316.0,231.0502,231.0502,230.5262,230.9767,15316.0
2021-01-19 13:25:00,251.2,251.32,251.03,251.07,10816.0,230.9123,231.0226,230.756,230.7928,10816.0
2021-01-19 13:30:00,251.15,251.45,251.15,251.41,7520.0,230.8664,231.1421,230.8664,231.1054,7520.0
2021-01-19 13:35:00,251.46,251.46,250.9,250.9,12314.0,231.1513,231.1513,230.6365,230.6365,12314.0
2021-01-19 13:40:00,250.94,251.05,250.7,250.87,12454.0,230.6733,230.7744,230.4527,230.609,12454.0
2021-01-19 13:45:00,250.88,251.1,250.88,251.1,10395.0,230.6182,230.8204,230.6182,230.8204,10395.0
2021-01-19 13:50:00,251.11,251.19,250.89,250.93,9164.0,230.8296,230.9031,230.6273,230.6641,9164.0
2021-01-19 13:55:00,250.91,250.96,250.84,250.88,10398.0,230.6457,230.6917,230.5814,230.6182,10398.0
2021-01-19 14:00:00,250.92,251.0,250.79,250.79,15407.0,230.6549,230.7285,230.5354,230.5354,15407.0
2021-01-19 14:05:00,250.82,251.16,250.78,251.16,14333.0,230.563,230.8755,230.5262,230.8755,14333.0
2021-01-19 14:10:00,251.16,251.18,250.98,251.08,11081.0,230.8755,230.8939,230.7101,230.802,11081.0
2021-01-19 14:15:00,251.15,251.2,251.0,251.09,5141.0,230.8664,230.9123,230.7285,230.8112,5141.0
2021-01-19 14:20:00,251.12,251.12,250.97,250.98,9233.0,230.8388,230.8388,230.7009,230.7101,9233.0
2021-01-19 14:25:00,251.01,251.05,250.65,250.89,8955.0,230.7377,230.7744,230.4067,230.6273,8955.0
2021-01-19 14:30:00,250.87,251.08,250.87,251.05,7223.0,230.609,230.802,230.609,230.7744,7223.0
2021-01-19 14:35:00,251.0,251.07,250.66,250.66,11305.0,230.7285,230.7928,230.4159,230.4159,11305.0
2021-01-19 14:40:00,250.69,250.74,250.23,250.25,10619.0,230.4435,230.4895,230.0207,230.039,10619.0
2021-01-19 14:45:00,250.24,250.26,250.06,250.2,15620.0,230.0298,230.0482,229.8644,229.9931,15620.0
2021-01-19 14:50:00,250.21,250.46,249.8,250.44,37557.0,230.0023,230.2321,229.6254,230.2137,37557.0
2021-01-19 14:55:00,250.42,250.65,250.38,250.49,10523.0,230.1953,230.4067,230.1585,230.2597,10523.0
2021-01-19 15:00:00,250.54,250.68,250.41,250.64,8429.0,230.3056,230.4343,230.1861,230.3975,8429.0
2021-01-19 15:05:00,250.73,250.79,250.58,250.66,12501.0,230.4803,230.5354,230.3424,230.4159,12501.0
2021-01-19 15:10:00,250.71,250.77,250.47,250.52,8338.0,230.4619,230.517,230.2413,230.2872,8338.0
2021-01-19 15:15:00,250.47,250.64,250.42,250.5,15827.0,230.2413,230.3975,230.1953,230.2688,15827.0
2021-01-19 15:20:00,250.45,250.54,250.24,250.34,16049.0,230.2229,230.3056,230.0298,230.1218,16049.0
2021-01-19 15:25:00,250.28,250.43,250.07,250.08,12990.0,230.0666,230.2045,229.8736,229.8828,12990.0
2021-01-19 15:30:00,250.12,250.15,249.82,250.03,24429.0,229.9195,229.9471,229.6438,229.8368,24429.0
2021-01-19 15:35:00,250.05,250.08,249.92,250.07,32780.0,229.8552,229.8828,229.7357,229.8736,32780.0
2021-01-19 15:40:00,250.03,250.13,249.95,249.99,23825.0,229.8368,229.9287,229.7633,229.8,23825.0
2021-01-19 15:45:00,249.99,250.0,249.25,249.29,35305.0,229.8,229.8092,229.1198,229.1566,35305.0
2021-01-19 15:50:00,249.3,249.72,248.9,249.52,63913.0,229.1658,229.5518,228.7981,229.368,63913.0
2021-01-19 15:55:00,249.53,249.64,249.24,249.52,129029.0,229.3772,229.4783,229.1106,229.368,129029.0
2021-01-20 09:30:00,251.19,251.3,249.32,249.51,67650.0,230.9031,231.0042,229.1841,229.3588,67650.0
2021-01-20 09:35:00,249.5,250.32,248.9,248.98,32053.0,229.3496,230.1034,228.7981,228.8716,32053.0
2021-01-20 09:40:00,248.99,249.44,248.5,248.99,35199.0,228.8808,229.2945,228.4304,228.8808,35199.0
2021-01-20 09:45:00,248.89,249.0,247.62,248.63,45349.0,228.7889,228.89,227.6214,228.5499,45349.0
2021-01-20 09:50:00,248.74,249.08,248.39,248.81,33847.0,228.651,228.9635,228.3293,228.7153,33847.0
2021-01-20 09:55:00,248.7,249.83,248.53,249.8,27232.0,228.6142,229.653,228.4579,229.6254,27232.0
2021-01-20 10:00:00,249.83,250.35,249.53,250.35,19069.0,229.653,230.131,229.3772,230.131,19069.0
2021-01-20 10:05:00,250.26,251.04,250.2,250.83,35888.0,230.0482,230.7652,229.9931,230.5722,35888.0
2021-01-20 10:10:00,250.75,251.14,250.55,250.87,16648.0,230.4987,230.8572,230.3148,230.609,16648.0
2021-01-20 10:15:00,250.87,251.53,250.57,251.33,22803.0,230.609,231.2157,230.3332,231.0318,22803.0
2021-01-20 10:20:00,251.42,251.6,251.04,251.5,24072.0,231.1145,231.28,230.7652,231.1881,24072.0
2021-01-20 10:25:00,251.45,251.5,250.78,250.94,19123.0,231.1421,231.1881,230.5262,230.6733,19123.0
2021-01-20 10:30:00,250.96,251.21,250.6,251.08,17302.0,230.6917,230.9215,230.3608,230.802,17302.0
2021-01-20 10:35:00,251.08,251.3,250.82,251.28,18110.0,230.802,231.0042,230.563,230.9859,18110.0
2021-01-20 10:40:00,251.28,251.33,250.87,250.88,13813.0,230.9859,231.0318,230.609,230.6182,13813.0
2021-01-20 10:45:00,250.82,251.06,250.26,250.44,10721.0,230.563,230.7836,230.0482,230.2137,10721.0
2021-01-20 10:50:00,250.45,250.9,250.44,250.65,12865.0,230.2229,230.6365,230.2137,230.4067,12865.0
2021-01-20 10:55:00,250.64,250.79,250.2,250.6,16325.0,230.3975,230.5354,229.9931,230.3608,16325.0
2021-01-20 11:00:00,250.57,250.67,250.26,250.44,6187.0,230.3332,230.4251,230.0482,230.2137,6187.0
2021-01-20 11:05:00,250.33,250.49,250.17,250.41,9750.0,230.1126,230.2597,229.9655,230.1861,9750.0
2021-01-20 11:10:00,250.29,250.43,250.17,250.25,10452.0,230.0758,230.2045,229.9655,230.039,10452.0
2021-01-20 11:15:00,250.31,251.23,250.24,251.1,13745.0,230.0942,230.9399,230.0298,230.8204,13745.0
2021-01-20 11:20:00,251.04,251.07,250.57,250.73,8392.0,230.7652,230.7928,230.3332,230.4803,8392.0
2021-01-20 11:25:00,250.74,250.8,250.37,250.79,14186.0,230.4895,230.5446,230.1493,230.5354,14186.0
2021-01-20 11:30:00,250.8,251.05,250.72,250.96,8638.0,230.5446,230.7744,230.4711,230.6917,8638.0
2021-01-20 11:35:00,251.05,251.51,250.96,251.29,45370.0,230.7744,231.1973,230.6917,230.995,45370.0
2021-01-20 11:40:00,251.34,251.68,251.04,251.22,16293.0,231.041,231.3535,230.7652,230.9307,16293.0
2021-01-20 11:45:00,251.45,251.51,251.11,251.11,11968.0,231.1421,231.1973,230.8296,230.8296,11968.0
2021-01-20 11:50:00,251.21,251.34,250.86,251.07,7807.0,230.9215,231.041,230.5998,230.7928,7807.0
2021-01-20 11:55:00,251.02,251.12,250.63,250.84,8981.0,230.7468,230.8388,230.3883,230.5814,8981.0
2021-01-20 12:00:00,250.79,251.08,250.78,251.0,3405.0,230.5354,230.802,230.5262,230.7285,3405.0
2021-01-20 12:05:00,251.04,251.08,250.82,251.0,7441.0,230.7652,230.802,230.563,230.7285,7441.0
2021-01-20 12:10:00,250.95,251.01,250.69,250.86,6242.0,230.6825,230.7377,230.4435,230.5998,6242.0
2021-01-20 12:15:00,250.92,251.25,250.86,251.13,9269.0,230.6549,230.9583,230.5998,230.848,9269.0
2021-01-20 12:20:00,251.07,251.14,250.77,251.03,11271.0,230.7928,230.8572,230.517,230.756,11271.0
2021-01-20 12:25:00,251.04,251.23,250.8,250.96,8348.0,230.7652,230.9399,230.5446,230.6917,8348.0
2021-01-20 12:30:00,250.97,251.08,250.64,250.71,8861.0,230.7009,230.802,230.3975,230.4619,8861.0
2021-01-20 12:35:00,250.73,250.88,250.68,250.79,9253.0,230.4803,230.6182,230.4343,230.5354,9253.0
2021-01-20 12:40:00,250.75,250.88,250.72,250.82,7070.0,230.4987,230.6182,230.4711,230.563,7070.0
2021-01-20 12:45:00,250.87,250.88,250.71,250.87,9577.0,230.609,230.6182,230.4619,230.609,9577.0
2021-01-20 12:50:00,250.87,251.3,250.81,251.17,12289.0,230.609,231.0042,230.5538,230.8847,12289.0
2021-01-20 12:55:00,251.14,251.26,250.76,250.79,6864.0,230.8572,230.9675,230.5078,230.5354,6864.0
2021-01-20 13:00:00,250.83,251.39,250.76,251.39,8363.0,230.5722,231.087,230.5078,231.087,8363.0
2021-01-20 13:05:00,251.39,251.55,251.16,251.23,11175.0,231.087,231.234,230.8755,230.9399,11175.0
2021-01-20 13:10:00,251.24,251.53,251.23,251.3,12348.0,230.9491,231.2157,230.9399,231.0042,12348.0
2021-01-20 13:15:00,251.33,251.53,251.31,251.4,9822.0,231.0318,231.2157,231.0134,231.0962,9822.0
2021-01-20 13:20:00,251.4,251.4,250.99,251.03,5460.0,231.0962,231.0962,230.7193,230.756,5460.0
2021-01-20 13:25:00,251.07,251.42,250.99,251.32,6221.0,230.7928,231.1145,230.7193,231.0226,6221.0
2021-01-20 13:30:00,251.33,251.9,251.29,251.85,26961.0,231.0318,231.5558,230.995,231.5098,26961.0
2021-01-20 13:35:00,251.83,251.97,251.74,251.93,11734.0,231.4914,231.6201,231.4087,231.5834,11734.0
2021-01-20 13:40:00,251.93,252.05,251.71,251.79,11665.0,231.5834,231.6937,231.3811,231.4547,11665.0
2021-01-20 13:45:00,251.8,251.85,251.55,251.64,8577.0,231.4639,231.5098,231.234,231.3168,8577.0
2021-01-20 13:50:00,251.71,251.97,251.71,251.9,6748.0,231.3811,231.6201,231.3811,231.5558,6748.0
2021-01-20 13:55:00,251.95,252.11,251.8,251.83,5990.0,231.6017,231.7488,231.4639,231.4914,5990.0
2021-01-20 14:00:00,251.86,251.89,251.72,251.88,7639.0,231.519,231.5466,231.3903,231.5374,7639.0
2021-01-20 14:05:00,251.88,251.99,251.76,251.81,5670.0,231.5374,231.6385,231.4271,231.473,5670.0
2021-01-20 14:10:00,251.83,251.83,251.2,251.44,13569.0,231.4914,231.4914,230.9123,231.1329,13569.0
2021-01-20 14:15:00,251.53,251.75,251.5,251.64,7101.0,231.2157,231.4179,231.1881,231.3168,7101.0
2021-01-20 14:20:00,251.59,251.73,251.53,251.73,5844.0,231.2708,231.3995,231.2157,231.3995,5844.0
2021-01-20 14:25:00,251.67,251.79,251.42,251.76,5948.0,231.3444,231.4547,231.1145,231.4271,5948.0
2021-01-20 14:30:00,251.7,252.22,251.7,252.13,9087.0,231.3719,231.8499,231.3719,231.7672,9087.0
2021-01-20 14:35:00,252.17,252.35,252.09,252.2,23135.0,231.804,231.9694,231.7304,231.8315,23135.0
2021-01-20 14:40:00,252.2,252.32,251.92,252.26,9661.0,231.8315,231.9419,231.5742,231.8867,9661.0
2021-01-20 14:45:00,252.21,252.23,251.91,252.01,10399.0,231.8407,231.8591,231.565,231.6569,10399.0
2021-01-20 14:50:00,252.07,252.08,251.85,251.89,7348.0,231.712,231.7212,231.5098,231.5466,7348.0
2021-01-20 14:55:00,252.09,252.17,252.0,252.14,10204.0,231.7304,231.804,231.6477,231.7764,10204.0
2021-01-20 15:00:00,252.18,252.22,251.62,251.67,10891.0,231.8132,231.8499,231.2984,231.3444,10891.0
2021-01-20 15:05:00,251.67,251.86,251.61,251.73,8410.0,231.3444,231.519,231.2892,231.3995,8410.0
2021-01-20 15:10:00,251.7,251.72,251.2,251.43,12848.0,231.3719,231.3903,230.9123,231.1237,12848.0
2021-01-20 15:15:00,251.43,251.88,251.38,251.88,8350.0,231.1237,231.5374,231.0778,231.5374,8350.0
2021-01-20 15:20:00,251.83,252.06,251.78,251.96,13835.0,231.4914,231.7029,231.4455,231.6109,13835.0
2021-01-20 15:25:00,251.9,252.17,251.9,252.08,12344.0,231.5558,231.804,231.5558,231.7212,12344.0
2021-01-20 15:30:00,252.12,252.12,251.86,251.98,20219.0,231.758,231.758,231.519,231.6293,20219.0
2021-01-20 15:35:00,251.96,252.07,251.67,251.92,10617.0,231.6109,231.712,231.3444,231.5742,10617.0
2021-01-20 15:40:00,251.85,252.07,251.81,251.81,13967.0,231.5098,231.712,231.473,231.473,13967.0
2021-01-20 15:45:00,251.76,252.11,251.63,251.63,20322.0,231.4271,231.7488,231.3076,231.3076,20322.0
2021-01-20 15:50:00,251.59,251.84,251.54,251.76,28525.0,231.2708,231.5006,231.2249,231.4271,28525.0
2021-01-20 15:55:00,251.79,252.22,251.75,251.96,83747.0,231.4547,231.8499,231.4179,231.6109,83747.0
2021-01-21 09:30:00,253.77,253.95,252.37,253.35,63303.0,233.2748,233.4402,231.9878,232.8887,63303.0
2021-01-21 09:35:00,253.46,253.54,252.6,253.35,40824.0,232.9898,233.0633,232.1992,232.8887,40824.0
2021-01-21 09:40:00,253.27,253.93,253.0,253.84,29260.0,232.8151,233.4218,232.5669,233.3391,29260.0
2021-01-21 09:45:00,253.78,254.33,253.52,253.9,22646.0,233.2839,233.7895,233.0449,233.3943,22646.0
2021-01-21 09:50:00,253.94,254.24,253.7,253.74,20860.0,233.431,233.7068,233.2104,233.2472,20860.0
2021-01-21 09:55:00,253.76,255.93,253.54,255.77,59324.0,233.2656,235.2603,233.0633,235.1132,59324.0
2021-01-21 10:00:00,255.76,257.28,255.73,256.76,91351.0,235.104,236.5013,235.0765,236.0233,91351.0
2021-01-21 10:05:00,256.81,256.81,255.8,256.0,27208.0,236.0692,236.0692,235.1408,235.3246,27208.0
2021-01-21 10:10:00,256.01,256.02,255.53,255.7,19177.0,235.3338,235.343,234.8926,235.0489,19177.0
2021-01-21 10:15:00,255.77,256.44,255.75,256.27,21164.0,235.1132,235.7291,235.0948,235.5728,21164.0
2021-01-21 10:20:00,256.26,256.31,255.76,255.8,17113.0,235.5637,235.6096,235.104,235.1408,17113.0
2021-01-21 10:25:00,255.84,255.85,255.45,255.74,10809.0,235.1776,235.1868,234.8191,235.0856,10809.0
2021-01-21 10:30:00,255.81,256.23,255.77,255.79,15806.0,235.15,235.5361,235.1132,235.1316,15806.0
2021-01-21 10:35:00,255.76,256.37,255.64,256.26,24063.0,235.104,235.6648,234.9937,235.5637,24063.0
2021-01-21 10:40:00,256.2,257.0,256.2,256.65,21453.0,235.5085,236.2439,235.5085,235.9222,21453.0
2021-01-21 10:45:00,256.57,256.73,256.09,256.13,12425.0,235.8486,235.9957,235.4074,235.4441,12425.0
2021-01-21 10:50:00,256.13,256.2,255.73,255.73,8706.0,235.4441,235.5085,235.0765,235.0765,8706.0
2021-01-21 10:55:00,255.73,255.75,255.35,255.58,12542.0,235.0765,235.0948,234.7271,234.9386,12542.0
2021-01-21 11:00:00,255.49,255.85,255.44,255.76,11556.0,234.8558,235.1868,234.8099,235.104,11556.0
2021-01-21 11:05:00,255.75,255.75,254.83,255.39,12702.0,235.0948,235.0948,234.2491,234.7639,12702.0
2021-01-21 11:10:00,255.26,255.59,254.92,255.29,13721.0,234.6444,234.9478,234.3319,234.672,13721.0
2021-01-21 11:15:00,255.45,255.69,255.25,255.68,9124.0,234.8191,235.0397,234.6352,235.0305,9124.0
2021-01-21 11:20:00,255.69,255.85,255.24,255.29,16431.0,235.0397,235.1868,234.626,234.672,16431.0
2021-01-21 11:25:00,255.39,255.73,255.3,255.46,6180.0,234.7639,235.0765,234.6812,234.8283,6180.0
2021-01-21 11:30:00,255.48,255.58,254.77,254.77,8781.0,234.8466,234.9386,234.194,234.194,8781.0
2021-01-21 11:35:00,254.75,254.84,254.34,254.53,12440.0,234.1756,234.2583,233.7987,233.9734,12440.0
2021-01-21 11:40:00,254.56,254.91,254.4,254.84,16256.0,234.0009,234.3227,233.8539,234.2583,16256.0
2021-01-21 11:45:00,254.84,254.98,254.57,254.72,6970.0,234.2583,234.387,234.0101,234.148,6970.0
2021-01-21 11:50:00,254.65,254.88,254.62,254.79,7503.0,234.0837,234.2951,234.0561,234.2124,7503.0
2021-01-21 11:55:00,254.82,254.91,254.68,254.71,9373.0,234.2399,234.3227,234.1113,234.1388,9373.0
2021-01-21 12:00:00,254.72,254.99,254.63,254.99,5440.0,234.148,234.3962,234.0653,234.3962,5440.0
2021-01-21 12:05:00,254.84,254.84,254.58,254.71,8465.0,234.2583,234.2583,234.0193,234.1388,8465.0
2021-01-21 12:10:00,254.71,255.12,254.71,255.05,8999.0,234.1388,234.5157,234.1388,234.4514,8999.0
2021-01-21 12:15:00,255.11,255.12,254.98,255.06,9178.0,234.5065,234.5157,234.387,234.4606,9178.0
2021-01-21 12:20:00,255.05,255.63,255.05,255.57,14619.0,234.4514,234.9845,234.4514,234.9294,14619.0
2021-01-21 12:25:00,255.6,255.95,255.53,255.95,10478.0,234.957,235.2787,234.8926,235.2787,10478.0
2021-01-21 12:30:00,255.77,255.91,255.29,255.49,14154.0,235.1132,235.2419,234.672,234.8558,14154.0
2021-01-21 12:35:00,255.57,255.85,255.42,255.72,15591.0,234.9294,235.1868,234.7915,235.0673,15591.0
2021-01-21 12:40:00,255.76,255.9,255.66,255.83,6092.0,235.104,235.2327,235.0121,235.1684,6092.0
2021-01-21 12:45:00,255.76,255.76,255.22,255.35,11911.0,235.104,235.104,234.6076,234.7271,11911.0
2021-01-21 12:50:00,255.36,255.43,255.22,255.34,5959.0,234.7363,234.8007,234.6076,234.718,5959.0
2021-01-21 12:55:00,255.28,255.56,255.28,255.45,8118.0,234.6628,234.9202,234.6628,234.8191,8118.0
2021-01-21 13:00:00,255.49,255.7,255.22,255.51,18557.0,234.8558,235.0489,234.6076,234.8742,18557.0
2021-01-21 13:05:00,255.51,255.51,255.22,255.44,5626.0,234.8742,234.8742,234.6076,234.8099,5626.0
2021-01-21 13:10:00,255.29,255.65,255.28,255.61,11777.0,234.672,235.0029,234.6628,234.9661,11777.0
2021-01-21 13:15:00,255.61,255.66,255.1,255.14,18244.0,234.9661,235.0121,234.4973,234.5341,18244.0
2021-01-21 13:20:00,255.2,255.23,254.91,254.98,15098.0,234.5893,234.6168,234.3227,234.387,15098.0
2021-01-21 13:25:00,254.95,255.13,254.56,254.62,18199.0,234.3595,234.5249,234.0009,234.0561,18199.0
2021-01-21 13:30:00,254.61,254.81,254.5,254.67,14959.0,234.0469,234.2308,233.9458,234.1021,14959.0
2021-01-21 13:35:00,254.67,254.68,254.38,254.49,13302.0,234.1021,234.1113,233.8355,233.9366,13302.0
2021-01-21 13:40:00,254.45,254.71,254.45,254.56,5918.0,233.8998,234.1388,233.8998,234.0009,5918.0
2021-01-21 13:45:00,254.62,254.62,254.25,254.42,8195.0,234.0561,234.0561,233.716,233.8723,8195.0
2021-01-21 13:50:00,254.44,254.75,254.42,254.44,12062.0,233.8906,234.1756,233.8723,233.8906,12062.0
2021-01-21 13:55:00,254.52,254.68,254.35,254.42,9465.0,233.9642,234.1113,233.8079,233.8723,9465.0
2021-01-21 14:00:00,254.43,254.44,254.0,254.1,12995.0,233.8814,233.8906,233.4862,233.5781,12995.0
2021-01-21 14:05:00,254.12,254.33,254.11,254.2,7546.0,233.5965,233.7895,233.5873,233.67,7546.0
2021-01-21 14:10:00,254.23,254.71,254.23,254.56,8977.0,233.6976,234.1388,233.6976,234.0009,8977.0
2021-01-21 14:15:00,254.59,254.71,254.44,254.48,11444.0,234.0285,234.1388,233.8906,233.9274,11444.0
2021-01-21 14:20:00,254.53,254.66,254.46,254.52,15039.0,233.9734,234.0929,233.909,233.9642,15039.0
2021-01-21 14:25:00,254.52,254.54,254.25,254.32,5194.0,233.9642,233.9826,233.716,233.7803,5194.0
2021-01-21 14:30:00,254.3,254.32,254.06,254.08,5754.0,233.7619,233.7803,233.5413,233.5597,5754.0
2021-01-21 14:35:00,254.06,254.11,253.86,253.97,8437.0,233.5413,233.5873,233.3575,233.4586,8437.0
2021-01-21 14:40:00,254.0,254.1,253.9,254.0,6395.0,233.4862,233.5781,233.3943,233.4862,6395.0
2021-01-21 14:45:00,253.93,254.15,253.91,254.06,4001.0,233.4218,233.6241,233.4034,233.5413,4001.0
2021-01-21 14:50:00,254.05,254.14,253.9,253.98,8015.0,233.5321,233.6149,233.3943,233.4678,8015.0
2021-01-21 14:55:00,254.02,254.33,253.96,254.23,7251.0,233.5046,233.7895,233.4494,233.6976,7251.0
2021-01-21 15:00:00,254.25,254.27,254.05,254.14,10633.0,233.716,233.7344,233.5321,233.6149,10633.0
2021-01-21 15:05:00,254.07,254.25,254.06,254.18,7946.0,233.5505,233.716,233.5413,233.6516,7946.0
2021-01-21 15:10:00,254.13,254.13,253.77,253.93,13419.0,233.6057,233.6057,233.2748,233.4218,13419.0
2021-01-21 15:15:00,253.89,254.02,253.85,253.92,16933.0,233.3851,233.5046,233.3483,233.4126,16933.0
2021-01-21 15:20:00,253.97,254.28,253.95,254.21,7954.0,233.4586,233.7436,233.4402,233.6792,7954.0
2021-01-21 15:25:00,254.27,254.27,253.98,254.02,12459.0,233.7344,233.7344,233.4678,233.5046,12459.0
2021-01-21 15:30:00,254.01,254.02,253.53,253.59,17578.0,233.4954,233.5046,233.0541,233.1093,17578.0
2021-01-21 15:35:00,253.59,253.67,253.36,253.36,16831.0,233.1093,233.1828,232.8979,232.8979,16831.0
2021-01-21 15:40:00,253.41,253.7,253.21,253.69,14469.0,232.9438,233.2104,232.76,233.2012,14469.0
2021-01-21 15:45:00,253.75,254.29,253.75,254.08,19033.0,233.2564,233.7528,233.2564,233.5597,19033.0
2021-01-21 15:50:00,254.02,254.23,253.97,254.15,23281.0,233.5046,233.6976,233.4586,233.6241,23281.0
2021-01-21 15:55:00,254.1,254.22,253.88,253.91,79934.0,233.5781,233.6884,233.3759,233.4034,79934.0
2021-01-22 09:30:00,252.0,253.59,252.0,252.49,38865.0,231.6477,233.1093,231.6477,232.0981,38865.0
2021-01-22 09:35:00,252.53,252.54,251.31,252.17,19119.0,232.1349,232.1441,231.0134,231.804,19119.0
2021-01-22 09:40:00,252.06,252.06,250.01,250.27,44791.0,231.7029,231.7029,229.8184,230.0574,44791.0
2021-01-22 09:45:00,250.36,250.97,250.09,250.97,28530.0,230.1402,230.7009,229.892,230.7009,28530.0
2021-01-22 09:50:00,250.99,252.13,250.91,251.8,28948.0,230.7193,231.7672,230.6457,231.4639,28948.0
2021-01-22 09:55:00,251.79,251.79,251.08,251.44,10321.0,231.4547,231.4547,230.802,231.1329,10321.0
2021-01-22 10:00:00,251.32,253.16,251.32,252.59,27722.0,231.0226,232.714,231.0226,232.1901,27722.0
2021-01-22 10:05:00,252.65,252.69,252.21,252.27,13135.0,232.2452,232.282,231.8407,231.8959,13135.0
2021-01-22 10:10:00,252.27,252.27,251.18,251.44,23451.0,231.8959,231.8959,230.8939,231.1329,23451.0
2021-01-22 10:15:00,251.47,251.75,251.35,251.63,14759.0,231.1605,231.4179,231.0502,231.3076,14759.0
2021-01-22 10:20:00,251.6,252.05,251.46,251.83,24182.0,231.28,231.6937,231.1513,231.4914,24182.0
2021-01-22 10:25:00,251.83,251.98,251.4,251.71,8646.0,231.4914,231.6293,231.0962,231.3811,8646.0
2021-01-22 10:30:00,251.78,252.07,251.61,251.98,8603.0,231.4455,231.712,231.2892,231.6293,8603.0
2021-01-22 10:35:00,251.99,252.69,251.86,252.69,11201.0,231.6385,232.282,231.519,232.282,11201.0
2021-01-22 10:40:00,252.57,253.28,252.45,252.45,36888.0,232.1717,232.8243,232.0614,232.0614,36888.0
2021-01-22 10:45:00,252.66,253.0,252.42,252.76,15979.0,232.2544,232.5669,232.0338,232.3463,15979.0
2021-01-22 10:50:00,252.76,253.0,252.42,252.59,6264.0,232.3463,232.5669,232.0338,232.1901,6264.0
2021-01-22 10:55:00,252.58,253.36,252.51,253.36,8718.0,232.1809,232.8979,232.1165,232.8979,8718.0
2021-01-22 11:00:00,253.33,253.9,253.11,253.9,10586.0,232.8703,233.3943,232.6681,233.3943,10586.0
2021-01-22 11:05:00,253.82,253.9,253.28,253.51,9009.0,233.3207,233.3943,232.8243,233.0357,9009.0
2021-01-22 11:10:00,253.49,253.49,252.79,253.0,5386.0,233.0174,233.0174,232.3739,232.5669,5386.0
2021-01-22 11:15:00,252.98,253.37,252.96,253.36,14024.0,232.5486,232.9071,232.5302,232.8979,14024.0
2021-01-22 11:20:00,253.22,253.67,253.22,253.53,8368.0,232.7692,233.1828,232.7692,233.0541,8368.0
2021-01-22 11:25:00,253.57,253.73,253.5,253.57,12727.0,233.0909,233.238,233.0266,233.0909,12727.0
2021-01-22 11:30:00,253.53,253.96,253.53,253.83,23850.0,233.0541,233.4494,233.0541,233.3299,23850.0
2021-01-22 11:35:00,253.83,254.25,253.83,254.06,24232.0,233.3299,233.716,233.3299,233.5413,24232.0
2021-01-22 11:40:00,254.09,254.09,253.65,253.75,5478.0,233.5689,233.5689,233.1644,233.2564,5478.0
2021-01-22 11:45:00,253.79,254.19,253.6,254.19,10583.0,233.2931,233.6608,233.1185,233.6608,10583.0
2021-01-22 11:50:00,254.25,254.64,253.96,254.04,14734.0,233.716,234.0745,233.4494,233.5229,14734.0
2021-01-22 11:55:00,254.01,254.25,253.82,254.17,10264.0,233.4954,233.716,233.3207,233.6424,10264.0
2021-01-22 12:00:00,254.28,254.6,254.28,254.34,9247.0,233.7436,234.0377,233.7436,233.7987,9247.0
2021-01-22 12:05:00,254.24,254.24,253.96,253.97,5236.0,233.7068,233.7068,233.4494,233.4586,5236.0
2021-01-22 12:10:00,254.06,254.5,254.01,254.44,16683.0,233.5413,233.9458,233.4954,233.8906,16683.0
2021-01-22 12:15:00,254.5,254.9,254.5,254.73,7542.0,233.9458,234.3135,233.9458,234.1572,7542.0
2021-01-22 12:20:00,254.86,255.08,254.61,254.75,13550.0,234.2767,234.479,234.0469,234.1756,13550.0
2021-01-22 12:25:00,254.81,254.83,254.59,254.59,15824.0,234.2308,234.2491,234.0285,234.0285,15824.0
2021-01-22 12:30:00,254.58,254.71,254.31,254.33,16551.0,234.0193,234.1388,233.7711,233.7895,16551.0
2021-01-22 12:35:00,254.43,254.43,254.0,254.01,9577.0,233.8814,233.8814,233.4862,233.4954,9577.0
2021-01-22 12:40:00,253.99,254.38,253.99,254.09,4944.0,233.477,233.8355,233.477,233.5689,4944.0
2021-01-22 12:45:00,254.08,254.6,254.08,254.37,6340.0,233.5597,234.0377,233.5597,233.8263,6340.0
2021-01-22 12:50:00,254.21,254.5,254.21,254.35,3006.0,233.6792,233.9458,233.6792,233.8079,3006.0
2021-01-22 12:55:00,254.34,254.34,254.1,254.1,1931.0,233.7987,233.7987,233.5781,233.5781,1931.0
2021-01-22 13:00:00,254.02,254.05,253.91,254.02,4463.0,233.5046,233.5321,233.4034,233.5046,4463.0
2021-01-22 13:05:00,253.95,254.01,253.7,253.76,7163.0,233.4402,233.4954,233.2104,233.2656,7163.0
2021-01-22 13:10:00,253.77,253.87,253.6,253.66,9138.0,233.2748,233.3667,233.1185,233.1736,9138.0
2021-01-22 13:15:00,253.63,253.63,253.44,253.49,5602.0,233.1461,233.1461,232.9714,233.0174,5602.0
2021-01-22 13:20:00,253.57,253.7,253.52,253.65,4392.0,233.0909,233.2104,233.0449,233.1644,4392.0
2021-01-22 13:25:00,253.66,253.88,253.63,253.71,4091.0,233.1736,233.3759,233.1461,233.2196,4091.0
2021-01-22 13:30:00,253.64,253.78,253.53,253.63,5602.0,233.1553,233.2839,233.0541,233.1461,5602.0
2021-01-22 13:35:00,253.65,253.66,253.44,253.48,4064.0,233.1644,233.1736,232.9714,233.0082,4064.0
2021-01-22 13:40:00,253.51,253.58,253.24,253.34,3950.0,233.0357,233.1001,232.7876,232.8795,3950.0
2021-01-22 13:45:00,253.34,253.41,253.1,253.1,4684.0,232.8795,232.9438,232.6589,232.6589,4684.0
2021-01-22 13:50:00,253.08,253.41,253.06,253.36,4306.0,232.6405,232.9438,232.6221,232.8979,4306.0
2021-01-22 13:55:00,253.37,253.42,253.06,253.09,4813.0,232.9071,232.953,232.6221,232.6497,4813.0
2021-01-22 14:00:00,253.06,253.09,252.79,253.01,9836.0,232.6221,232.6497,232.3739,232.5761,9836.0
2021-01-22 14:05:00,252.96,253.2,252.88,253.17,2987.0,232.5302,232.7508,232.4566,232.7232,2987.0
2021-01-22 14:10:00,253.2,253.33,253.13,253.17,4177.0,232.7508,232.8703,232.6864,232.7232,4177.0
2021-01-22 14:15:00,253.15,253.59,253.15,253.47,7954.0,232.7048,233.1093,232.7048,232.999,7954.0
2021-01-22 14:20:00,253.5,254.02,253.46,253.96,7050.0,233.0266,233.5046,232.9898,233.4494,7050.0
2021-01-22 14:25:00,253.75,253.8,253.59,253.74,1620.0,233.2564,233.3023,233.1093,233.2472,1620.0
2021-01-22 14:30:00,253.64,254.02,253.63,253.88,7588.0,233.1553,233.5046,233.1461,233.3759,7588.0
2021-01-22 14:35:00,253.94,254.23,253.94,254.02,4724.0,233.431,233.6976,233.431,233.5046,4724.0
2021-01-22 14:40:00,254.02,254.84,253.98,254.45,11168.0,233.5046,234.2583,233.4678,233.8998,11168.0
2021-01-22 14:45:00,254.51,254.68,254.43,254.46,4081.0,233.955,234.1113,233.8814,233.909,4081.0
2021-01-22 14:50:00,254.51,254.57,254.31,254.5,3310.0,233.955,234.0101,233.7711,233.9458,3310.0
2021-01-22 14:55:00,254.54,254.75,254.36,254.66,5476.0,233.9826,234.1756,233.8171,234.0929,5476.0
2021-01-22 15:00:00,254.71,254.8,254.64,254.69,7161.0,234.1388,234.2216,234.0745,234.1204,7161.0
2021-01-22 15:05:00,254.72,254.87,254.61,254.61,8461.0,234.148,234.2859,234.0469,234.0469,8461.0
2021-01-22 15:10:00,254.54,254.97,254.27,254.93,20979.0,233.9826,234.3778,233.7344,234.3411,20979.0
2021-01-22 15:15:00,254.97,255.19,254.74,254.74,17153.0,234.3778,234.5801,234.1664,234.1664,17153.0
2021-01-22 15:20:00,254.8,255.08,254.78,254.88,16660.0,234.2216,234.479,234.2032,234.2951,16660.0
2021-01-22 15:25:00,254.94,255.3,254.9,255.3,12044.0,234.3503,234.6812,234.3135,234.6812,12044.0
2021-01-22 15:30:00,255.24,255.35,255.04,255.13,16943.0,234.626,234.7271,234.4422,234.5249,16943.0
2021-01-22 15:35:00,255.05,255.23,254.94,255.17,17816.0,234.4514,234.6168,234.3503,234.5617,17816.0
2021-01-22 15:40:00,255.12,255.44,255.12,255.21,23012.0,234.5157,234.8099,234.5157,234.5985,23012.0
2021-01-22 15:45:00,255.2,255.2,254.51,254.6,22422.0,234.5893,234.5893,233.955,234.0377,22422.0
2021-01-22 15:50:00,254.49,254.8,254.33,254.52,32681.0,233.9366,234.2216,233.7895,233.9642,32681.0
2021-01-22 15:55:00,254.4,254.72,253.98,254.09,70092.0,233.8539,234.148,233.4678,233.5689,70092.0
2021-01-25 09:30:00,252.45,253.57,252.15,253.11,77622.0,232.0614,233.0909,231.7856,232.6681,77622.0
2021-01-25 09:35:00,253.41,253.83,252.43,253.03,26608.0,232.9438,233.3299,232.043,232.5945,26608.0
2021-01-25 09:40:00,253.04,253.31,252.61,252.97,17805.0,232.6037,232.8519,232.2084,232.5394,17805.0
2021-01-25 09:45:00,253.0,253.45,252.73,253.2,17412.0,232.5669,232.9806,232.3187,232.7508,17412.0
2021-01-25 09:50:00,253.28,253.74,252.6,252.65,18457.0,232.8243,233.2472,232.1992,232.2452,18457.0
2021-01-25 09:55:00,252.51,253.0,252.29,252.69,17981.0,232.1165,232.5669,231.9143,232.282,17981.0
2021-01-25 10:00:00,252.53,253.5,252.39,253.46,20949.0,232.1349,233.0266,232.0062,232.9898,20949.0
2021-01-25 10:05:00,253.37,253.76,253.13,253.32,24508.0,232.9071,233.2656,232.6864,232.8611,24508.0
2021-01-25 10:10:00,253.45,253.9,253.36,253.74,18104.0,232.9806,233.3943,232.8979,233.2472,18104.0
2021-01-25 10:15:00,253.91,254.37,253.83,254.37,16003.0,233.4034,233.8263,233.3299,233.8263,16003.0
2021-01-25 10:20:00,254.31,254.64,253.56,254.63,18826.0,233.7711,234.0745,233.0817,234.0653,18826.0
2021-01-25 10:25:00,254.66,254.69,254.1,254.53,13304.0,234.0929,234.1204,233.5781,233.9734,13304.0
2021-01-25 10:30:00,254.62,254.78,254.17,254.47,13348.0,234.0561,234.2032,233.6424,233.9182,13348.0
2021-01-25 10:35:00,254.46,254.7,254.33,254.33,14446.0,233.909,234.1296,233.7895,233.7895,14446.0
2021-01-25 10:40:00,254.33,254.34,253.57,253.58,8858.0,233.7895,233.7987,233.0909,233.1001,8858.0
2021-01-25 10:45:00,253.57,253.79,252.76,252.82,13286.0,233.0909,233.2931,232.3463,232.4015,13286.0
2021-01-25 10:50:00,252.78,252.79,251.82,251.83,25677.0,232.3647,232.3739,231.4822,231.4914,25677.0
2021-01-25 10:55:00,251.84,252.0,250.38,250.51,28448.0,231.5006,231.6477,230.1585,230.278,28448.0
2021-01-25 11:00:00,250.69,251.33,249.22,249.39,40223.0,230.4435,231.0318,229.0922,229.2485,40223.0
2021-01-25 11:05:00,249.28,249.49,248.29,248.94,33853.0,229.1474,229.3404,228.2373,228.8348,33853.0
2021-01-25 11:10:00,248.76,250.21,248.62,249.77,48080.0,228.6694,230.0023,228.5407,229.5978,48080.0
2021-01-25 11:15:00,249.93,250.5,249.44,250.46,29349.0,229.7449,230.2688,229.2945,230.2321,29349.0
2021-01-25 11:20:00,250.47,250.65,250.2,250.55,17862.0,230.2413,230.4067,229.9931,230.3148,17862.0
2021-01-25 11:25:00,250.51,250.51,249.34,249.81,10785.0,230.278,230.278,229.2025,229.6346,10785.0
2021-01-25 11:30:00,249.91,250.71,249.85,250.71,13849.0,229.7265,230.4619,229.6713,230.4619,13849.0
2021-01-25 11:35:00,250.8,251.03,250.59,250.78,11269.0,230.5446,230.756,230.3516,230.5262,11269.0
2021-01-25 11:40:00,250.84,251.21,250.6,251.21,7558.0,230.5814,230.9215,230.3608,230.9215,7558.0
2021-01-25 11:45:00,251.25,251.65,251.06,251.31,7582.0,230.9583,231.326,230.7836,231.0134,7582.0
2021-01-25 11:50:00,251.48,252.0,251.48,251.8,6779.0,231.1697,231.6477,231.1697,231.4639,6779.0
2021-01-25 11:55:00,251.83,252.2,251.66,252.1,7029.0,231.4914,231.8315,231.3352,231.7396,7029.0
2021-01-25 12:00:00,252.17,252.49,252.08,252.42,17278.0,231.804,232.0981,231.7212,232.0338,17278.0
2021-01-25 12:05:00,252.27,252.56,251.81,252.04,9811.0,231.8959,232.1625,231.473,231.6845,9811.0
2021-01-25 12:10:00,252.16,252.29,251.72,251.86,6034.0,231.7948,231.9143,231.3903,231.519,6034.0
2021-01-25 12:15:00,252.08,252.2,251.87,252.16,15256.0,231.7212,231.8315,231.5282,231.7948,15256.0
2021-01-25 12:20:00,252.25,252.58,252.14,252.16,10595.0,231.8775,232.1809,231.7764,231.7948,10595.0
2021-01-25 12:25:00,252.37,252.97,252.37,252.91,9699.0,231.9878,232.5394,231.9878,232.4842,9699.0
2021-01-25 12:30:00,252.7,253.0,252.55,252.91,12381.0,232.2912,232.5669,232.1533,232.4842,12381.0
2021-01-25 12:35:00,252.85,253.31,252.85,253.24,10479.0,232.4291,232.8519,232.4291,232.7876,10479.0
2021-01-25 12:40:00,253.3,253.75,253.28,253.57,18146.0,232.8427,233.2564,232.8243,233.0909,18146.0
2021-01-25 12:45:00,253.68,253.78,253.13,253.13,13155.0,233.192,233.2839,232.6864,232.6864,13155.0
2021-01-25 12:50:00,253.19,253.21,252.68,252.82,8367.0,232.7416,232.76,232.2728,232.4015,8367.0
2021-01-25 12:55:00,252.81,252.99,252.68,252.78,5013.0,232.3923,232.5577,232.2728,232.3647,5013.0
2021-01-25 13:00:00,252.91,253.48,252.91,253.13,5367.0,232.4842,233.0082,232.4842,232.6864,5367.0
2021-01-25 13:05:00,253.22,253.22,252.53,252.56,10549.0,232.7692,232.7692,232.1349,232.1625,10549.0
2021-01-25 13:10:00,252.75,253.13,252.45,252.91,16512.0,232.3371,232.6864,232.0614,232.4842,16512.0
2021-01-25 13:15:00,252.96,253.08,252.78,252.78,10382.0,232.5302,232.6405,232.3647,232.3647,10382.0
2021-01-25 13:20:00,252.87,253.2,252.86,252.92,15289.0,232.4474,232.7508,232.4382,232.4934,15289.0
2021-01-25 13:25:00,253.02,253.14,252.83,252.95,7514.0,232.5853,232.6956,232.4107,232.521,7514.0
2021-01-25 13:30:00,252.89,253.7,252.89,253.66,5356.0,232.4658,233.2104,232.4658,233.1736,5356.0
2021-01-25 13:35:00,253.78,254.03,253.75,254.03,33340.0,233.2839,233.5138,233.2564,233.5138,33340.0
2021-01-25 13:40:00,253.95,254.29,253.91,254.18,13412.0,233.4402,233.7528,233.4034,233.6516,13412.0
2021-01-25 13:45:00,254.18,254.25,253.66,253.97,31171.0,233.6516,233.716,233.1736,233.4586,31171.0
2021-01-25 13:50:00,253.93,254.0,252.85,252.96,8416.0,233.4218,233.4862,232.4291,232.5302,8416.0
2021-01-25 13:55:00,252.92,253.15,252.49,252.99,8501.0,232.4934,232.7048,232.0981,232.5577,8501.0
2021-01-25 14:00:00,253.03,253.17,252.7,253.0,6974.0,232.5945,232.7232,232.2912,232.5669,6974.0
2021-01-25 14:05:00,253.05,253.06,252.62,252.71,5165.0,232.6129,232.6221,232.2176,232.3004,5165.0
2021-01-25 14:10:00,252.57,252.72,252.43,252.55,8078.0,232.1717,232.3096,232.043,232.1533,8078.0
2021-01-25 14:15:00,252.62,252.62,251.68,251.68,14491.0,232.2176,232.2176,231.3535,231.3535,14491.0
2021-01-25 14:20:00,251.76,251.84,251.43,251.58,14263.0,231.4271,231.5006,231.1237,231.2616,14263.0
2021-01-25 14:25:00,251.58,252.48,251.25,252.46,22074.0,231.2616,232.0889,230.9583,232.0706,22074.0
2021-01-25 14:30:00,252.43,252.62,252.2,252.32,11939.0,232.043,232.2176,231.8315,231.9419,11939.0
2021-01-25 14:35:00,252.29,252.5,252.2,252.29,7236.0,231.9143,232.1073,231.8315,231.9143,7236.0
2021-01-25 14:40:00,252.37,252.48,252.17,252.32,6478.0,231.9878,232.0889,231.804,231.9419,6478.0
2021-01-25 14:45:00,252.37,252.68,252.25,252.5,11551.0,231.9878,232.2728,231.8775,232.1073,11551.0
2021-01-25 14:50:00,252.43,252.54,252.2,252.35,11174.0,232.043,232.1441,231.8315,231.9694,11174.0
2021-01-25 14:55:00,252.36,252.47,251.95,252.18,6072.0,231.9786,232.0797,231.6017,231.8132,6072.0
2021-01-25 15:00:00,252.19,252.33,252.05,252.19,12329.0,231.8224,231.951,231.6937,231.8224,12329.0
2021-01-25 15:05:00,252.29,252.34,252.05,252.23,2908.0,231.9143,231.9602,231.6937,231.8591,2908.0
2021-01-25 15:10:00,252.27,252.28,251.88,252.14,13950.0,231.8959,231.9051,231.5374,231.7764,13950.0
2021-01-25 15:15:00,251.95,252.57,251.71,252.43,16401.0,231.6017,232.1717,231.3811,232.043,16401.0
2021-01-25 15:20:00,252.45,252.45,252.22,252.29,6371.0,232.0614,232.0614,231.8499,231.9143,6371.0
2021-01-25 15:25:00,252.23,252.37,252.13,252.27,8520.0,231.8591,231.9878,231.7672,231.8959,8520.0
2021-01-25 15:30:00,252.32,252.77,252.19,252.68,11683.0,231.9419,232.3555,231.8224,232.2728,11683.0
2021-01-25 15:35:00,252.62,253.06,252.58,253.0,11113.0,232.2176,232.6221,232.1809,232.5669,11113.0
2021-01-25 15:40:00,253.08,253.09,252.53,252.89,9906.0,232.6405,232.6497,232.1349,232.4658,9906.0
2021-01-25 15:45:00,252.92,253.04,252.69,252.97,21266.0,232.4934,232.6037,232.282,232.5394,21266.0
2021-01-25 15:50:00,253.0,253.34,252.88,253.04,22345.0,232.5669,232.8795,232.4566,232.6037,22345.0
2021-01-25 15:55:00,253.05,253.5,252.5,253.48,93441.0,232.6129,233.0266,232.1073,233.0082,93441.0
2021-01-26 09:30:00,254.2,254.81,253.76,254.17,55668.0,233.67,234.2308,233.2656,233.6424,55668.0
2021-01-26 09:35:00,254.35,254.84,253.94,254.82,18088.0,233.8079,234.2583,233.431,234.2399,18088.0
2021-01-26 09:40:00,254.82,254.82,253.88,254.7,13620.0,234.2399,234.2399,233.3759,234.1296,13620.0
2021-01-26 09:45:00,254.7,254.7,254.12,254.21,7076.0,234.1296,234.1296,233.5965,233.6792,7076.0
2021-01-26 09:50:00,254.11,254.21,253.21,253.44,24821.0,233.5873,233.6792,232.76,232.9714,24821.0
2021-01-26 09:55:00,253.3,253.73,252.5,252.53,22007.0,232.8427,233.238,232.1073,232.1349,22007.0
2021-01-26 10:00:00,252.52,253.32,252.51,253.0,12273.0,232.1257,232.8611,232.1165,232.5669,12273.0
2021-01-26 10:05:00,253.03,253.15,252.68,252.68,12434.0,232.5945,232.7048,232.2728,232.2728,12434.0
2021-01-26 10:10:00,252.67,252.81,251.3,252.81,28868.0,232.2636,232.3923,231.0042,232.3923,28868.0
2021-01-26 10:15:00,252.55,252.7,252.13,252.22,13714.0,232.1533,232.2912,231.7672,231.8499,13714.0
2021-01-26 10:20:00,252.18,252.53,252.04,252.28,11183.0,231.8132,232.1349,231.6845,231.9051,11183.0
2021-01-26 10:25:00,252.33,253.07,252.33,252.89,7816.0,231.951,232.6313,231.951,232.4658,7816.0
2021-01-26 10:30:00,252.82,252.82,252.33,252.34,12025.0,232.4015,232.4015,231.951,231.9602,12025.0
2021-01-26 10:35:00,252.48,252.94,252.35,252.94,9472.0,232.0889,232.5118,231.9694,232.5118,9472.0
2021-01-26 10:40:00,252.89,252.98,252.53,252.7,3947.0,232.4658,232.5486,232.1349,232.2912,3947.0
2021-01-26 10:45:00,252.77,252.82,252.21,252.21,5849.0,232.3555,232.4015,231.8407,231.8407,5849.0
2021-01-26 10:50:00,252.15,252.28,251.96,252.08,11497.0,231.7856,231.9051,231.6109,231.7212,11497.0
2021-01-26 10:55:00,252.17,252.19,251.61,251.78,11244.0,231.804,231.8224,231.2892,231.4455,11244.0
2021-01-26 11:00:00,251.84,251.84,251.48,251.62,14404.0,231.5006,231.5006,231.1697,231.2984,14404.0
2021-01-26 11:05:00,251.7,252.1,251.43,251.62,18087.0,231.3719,231.7396,231.1237,231.2984,18087.0
2021-01-26 11:10:00,251.56,252.15,251.55,252.1,6428.0,231.2432,231.7856,231.234,231.7396,6428.0
2021-01-26 11:15:00,252.15,252.75,252.15,252.63,11375.0,231.7856,232.3371,231.7856,232.2268,11375.0
2021-01-26 11:20:00,252.54,252.66,252.18,252.59,4749.0,232.1441,232.2544,231.8132,232.1901,4749.0
2021-01-26 11:25:00,252.58,252.91,252.52,252.76,10288.0,232.1809,232.4842,232.1257,232.3463,10288.0
2021-01-26 11:30:00,252.65,252.82,252.47,252.57,6652.0,232.2452,232.4015,232.0797,232.1717,6652.0
2021-01-26 11:35:00,252.58,252.68,251.95,252.15,9104.0,232.1809,232.2728,231.6017,231.7856,9104.0
2021-01-26 11:40:00,252.14,252.34,251.95,252.16,13067.0,231.7764,231.9602,231.6017,231.7948,13067.0
2021-01-26 11:45:00,252.09,252.6,251.99,252.44,11353.0,231.7304,232.1992,231.6385,232.0522,11353.0
2021-01-26 11:50:00,252.28,252.53,252.11,252.11,8471.0,231.9051,232.1349,231.7488,231.7488,8471.0
2021-01-26 11:55:00,252.09,252.52,251.72,251.72,7426.0,231.7304,232.1257,231.3903,231.3903,7426.0
2021-01-26 12:00:00,251.73,252.11,251.73,252.0,5217.0,231.3995,231.7488,231.3995,231.6477,5217.0
2021-01-26 12:05:00,252.0,252.0,251.6,251.93,5400.0,231.6477,231.6477,231.28,231.5834,5400.0
2021-01-26 12:10:00,251.91,251.91,251.49,251.56,12276.0,231.565,231.565,231.1789,231.2432,12276.0
2021-01-26 12:15:00,251.64,251.71,251.3,251.41,15048.0,231.3168,231.3811,231.0042,231.1054,15048.0
2021-01-26 12:20:00,251.38,251.49,251.18,251.32,5651.0,231.0778,231.1789,230.8939,231.0226,5651.0
2021-01-26 12:25:00,251.32,251.8,251.32,251.43,5947.0,231.0226,231.4639,231.0226,231.1237,5947.0
2021-01-26 12:30:00,251.47,251.8,251.46,251.75,7358.0,231.1605,231.4639,231.1513,231.4179,7358.0
2021-01-26 12:35:00,251.88,252.35,251.87,252.26,4550.0,231.5374,231.9694,231.5282,231.8867,4550.0
2021-01-26 12:40:00,252.32,252.33,251.88,251.92,5801.0,231.9419,231.951,231.5374,231.5742,5801.0
2021-01-26 12:45:00,251.91,252.06,251.8,251.98,6004.0,231.565,231.7029,231.4639,231.6293,6004.0
2021-01-26 12:50:00,251.97,252.58,251.9,252.5,12090.0,231.6201,232.1809,231.5558,232.1073,12090.0
2021-01-26 12:55:00,252.44,252.44,252.04,252.13,5458.0,232.0522,232.0522,231.6845,231.7672,5458.0
2021-01-26 13:00:00,252.1,252.25,251.8,252.24,4189.0,231.7396,231.8775,231.4639,231.8683,4189.0
2021-01-26 13:05:00,252.21,252.45,252.07,252.45,2471.0,231.8407,232.0614,231.712,232.0614,2471.0
2021-01-26 13:10:00,252.46,252.6,252.37,252.45,6093.0,232.0706,232.1992,231.9878,232.0614,6093.0
2021-01-26 13:15:00,252.49,252.66,252.41,252.44,12984.0,232.0981,232.2544,232.0246,232.0522,12984.0
2021-01-26 13:20:00,252.45,252.48,252.17,252.4,9244.0,232.0614,232.0889,231.804,232.0154,9244.0
2021-01-26 13:25:00,252.34,252.38,252.23,252.25,4930.0,231.9602,231.997,231.8591,231.8775,4930.0
2021-01-26 13:30:00,252.24,252.4,252.0,252.23,17960.0,231.8683,232.0154,231.6477,231.8591,17960.0
2021-01-26 13:35:00,252.26,252.28,252.09,252.19,4380.0,231.8867,231.9051,231.7304,231.8224,4380.0
2021-01-26 13:40:00,252.19,252.2,251.99,252.01,3727.0,231.8224,231.8315,231.6385,231.6569,3727.0
2021-01-26 13:45:00,252.0,252.0,251.7,251.71,2803.0,231.6477,231.6477,231.3719,231.3811,2803.0
2021-01-26 13:50:00,251.66,251.87,251.63,251.87,2800.0,231.3352,231.5282,231.3076,231.5282,2800.0
2021-01-26 13:55:00,251.76,252.18,251.76,251.94,6472.0,231.4271,231.8132,231.4271,231.5925,6472.0
2021-01-26 14:00:00,251.85,252.16,251.78,251.84,6248.0,231.5098,231.7948,231.4455,231.5006,6248.0
2021-01-26 14:05:00,251.73,252.0,251.73,252.0,6142.0,231.3995,231.6477,231.3995,231.6477,6142.0
2021-01-26 14:10:00,251.97,252.28,251.87,252.28,4879.0,231.6201,231.9051,231.5282,231.9051,4879.0
2021-01-26 14:15:00,252.24,252.25,251.86,251.86,3807.0,231.8683,231.8775,231.519,231.519,3807.0
2021-01-26 14:20:00,251.95,252.09,251.91,252.0,6345.0,231.6017,231.7304,231.565,231.6477,6345.0
2021-01-26 14:25:00,251.94,252.14,251.68,251.9,7597.0,231.5925,231.7764,231.3535,231.5558,7597.0
2021-01-26 14:30:00,251.76,251.85,251.43,251.44,8241.0,231.4271,231.5098,231.1237,231.1329,8241.0
2021-01-26 14:35:00,251.45,251.49,251.16,251.31,15194.0,231.1421,231.1789,230.8755,231.0134,15194.0
2021-01-26 14:40:00,251.28,251.35,251.13,251.2,17305.0,230.9859,231.0502,230.848,230.9123,17305.0
2021-01-26 14:45:00,251.14,251.16,250.8,250.87,11396.0,230.8572,230.8755,230.5446,230.609,11396.0
2021-01-26 14:50:00,250.75,250.85,250.65,250.72,9356.0,230.4987,230.5906,230.4067,230.4711,9356.0
2021-01-26 14:55:00,250.73,250.95,250.7,250.93,9466.0,230.4803,230.6825,230.4527,230.6641,9466.0
2021-01-26 15:00:00,250.95,251.2,250.77,251.14,7016.0,230.6825,230.9123,230.517,230.8572,7016.0
2021-01-26 15:05:00,251.13,251.2,250.89,251.01,12100.0,230.848,230.9123,230.6273,230.7377,12100.0
2021-01-26 15:10:00,251.07,251.19,250.93,251.01,28247.0,230.7928,230.9031,230.6641,230.7377,28247.0
2021-01-26 15:15:00,250.95,250.97,250.55,250.66,10508.0,230.6825,230.7009,230.3148,230.4159,10508.0
2021-01-26 15:20:00,250.58,250.63,250.46,250.55,12210.0,230.3424,230.3883,230.2321,230.3148,12210.0
2021-01-26 15:25:00,250.52,250.61,250.18,250.32,15009.0,230.2872,230.37,229.9747,230.1034,15009.0
2021-01-26 15:30:00,250.31,250.78,250.03,250.05,23625.0,230.0942,230.5262,229.8368,229.8552,23625.0
2021-01-26 15:35:00,250.05,250.34,249.68,249.73,79493.0,229.8552,230.1218,229.5151,229.561,79493.0
2021-01-26 15:40:00,249.76,250.37,249.7,250.37,21795.0,229.5886,230.1493,229.5335,230.1493,21795.0
2021-01-26 15:45:00,250.46,250.46,249.78,249.8,25693.0,230.2321,230.2321,229.607,229.6254,25693.0
2021-01-26 15:50:00,249.84,250.04,249.51,249.54,36989.0,229.6621,229.846,229.3588,229.3864,36989.0
2021-01-26 15:55:00,249.57,249.77,249.34,249.62,83510.0,229.414,229.5978,229.2025,229.4599,83510.0
2021-01-27 09:30:00,245.74,245.75,242.51,243.68,91293.0,225.8933,225.9025,222.9241,223.9997,91293.0
2021-01-27 09:35:00,243.95,244.69,242.68,242.83,20311.0,224.2478,224.9281,223.0804,223.2183,20311.0
2021-01-27 09:40:00,242.66,242.79,240.69,240.96,40633.0,223.062,223.1815,221.2511,221.4993,40633.0
2021-01-27 09:45:00,241.02,241.91,240.61,241.61,24571.0,221.5545,222.3726,221.1776,222.0968,24571.0
2021-01-27 09:50:00,241.61,242.98,241.36,242.47,111530.0,222.0968,223.3562,221.867,222.8874,111530.0
2021-01-27 09:55:00,242.42,243.39,242.01,243.33,24855.0,222.8414,223.7331,222.4645,223.6779,24855.0
2021-01-27 10:00:00,243.26,243.77,242.97,243.57,25703.0,223.6136,224.0824,223.347,223.8985,25703.0
2021-01-27 10:05:00,243.45,244.33,243.04,243.93,20503.0,223.7882,224.5972,223.4113,224.2295,20503.0
2021-01-27 10:10:00,244.07,244.11,243.28,244.11,21391.0,224.3582,224.3949,223.632,224.3949,21391.0
2021-01-27 10:15:00,244.03,245.0,243.65,244.92,22245.0,224.3214,225.213,223.9721,225.1395,22245.0
2021-01-27 10:20:00,244.92,245.81,244.86,245.72,17545.0,225.1395,225.9576,225.0843,225.8749,17545.0
2021-01-27 10:25:00,245.76,246.4,245.2,245.23,18662.0,225.9117,226.5,225.3969,225.4245,18662.0
2021-01-27 10:30:00,245.19,245.57,244.12,244.42,23813.0,225.3877,225.737,224.4041,224.6799,23813.0
2021-01-27 10:35:00,244.41,244.8,244.14,244.14,18584.0,224.6707,225.0292,224.4225,224.4225,18584.0
2021-01-27 10:40:00,244.24,244.81,244.05,244.44,11923.0,224.5144,225.0384,224.3398,224.6983,11923.0
2021-01-27 10:45:00,244.48,245.22,244.32,245.0,16441.0,224.735,225.4153,224.588,225.213,16441.0
2021-01-27 10:50:00,245.15,245.47,244.88,245.42,9244.0,225.3509,225.6451,225.1027,225.5991,9244.0
2021-01-27 10:55:00,245.39,246.19,245.39,246.19,24279.0,225.5715,226.3069,225.5715,226.3069,24279.0
2021-01-27 11:00:00,246.03,246.05,244.93,245.27,11243.0,226.1599,226.1782,225.1487,225.4612,11243.0
2021-01-27 11:05:00,245.19,245.19,244.05,244.41,25261.0,225.3877,225.3877,224.3398,224.6707,25261.0
2021-01-27 11:10:00,244.42,244.88,243.82,243.84,17263.0,224.6799,225.1027,224.1283,224.1467,17263.0
2021-01-27 11:15:00,243.79,244.08,243.25,243.55,13602.0,224.1008,224.3673,223.6044,223.8801,13602.0
2021-01-27 11:20:00,243.77,244.28,243.57,244.28,10453.0,224.0824,224.5512,223.8985,224.5512,10453.0
2021-01-27 11:25:00,244.27,244.76,244.15,244.45,17984.0,224.542,224.9924,224.4317,224.7075,17984.0
2021-01-27 11:30:00,244.47,244.78,243.94,244.42,20683.0,224.7258,225.0108,224.2387,224.6799,20683.0
2021-01-27 11:35:00,244.35,244.62,244.05,244.19,12980.0,224.6155,224.8637,224.3398,224.4685,12980.0
2021-01-27 11:40:00,244.06,244.25,243.11,243.11,20317.0,224.349,224.5236,223.4757,223.4757,20317.0
2021-01-27 11:45:00,243.22,243.83,243.04,243.32,22612.0,223.5768,224.1375,223.4113,223.6687,22612.0
2021-01-27 11:50:00,243.31,243.81,243.28,243.61,21533.0,223.6595,224.1192,223.632,223.9353,21533.0
2021-01-27 11:55:00,243.61,243.88,243.05,243.05,20733.0,223.9353,224.1835,223.4205,223.4205,20733.0
2021-01-27 12:00:00,243.19,243.33,242.43,242.71,21695.0,223.5492,223.6779,222.8506,223.108,21695.0
2021-01-27 12:05:00,242.71,243.6,242.71,243.32,21839.0,223.108,223.9261,223.108,223.6687,21839.0
2021-01-27 12:10:00,243.5,243.7,243.18,243.58,25116.0,223.8342,224.018,223.54,223.9077,25116.0
2021-01-27 12:15:00,243.46,244.83,243.34,244.83,17482.0,223.7974,225.0568,223.6871,225.0568,17482.0
2021-01-27 12:20:00,244.7,244.71,243.99,244.09,13599.0,224.9373,224.9465,224.2846,224.3765,13599.0
2021-01-27 12:25:00,244.2,244.28,243.52,243.57,11551.0,224.4777,224.5512,223.8526,223.8985,11551.0
2021-01-27 12:30:00,243.53,243.97,243.5,243.97,21603.0,223.8618,224.2662,223.8342,224.2662,21603.0
2021-01-27 12:35:00,244.09,244.78,243.75,244.78,11341.0,224.3765,225.0108,224.064,225.0108,11341.0
2021-01-27 12:40:00,244.72,245.16,244.71,245.08,6922.0,224.9557,225.3601,224.9465,225.2866,6922.0
2021-01-27 12:45:00,245.15,245.15,244.44,244.98,10247.0,225.3509,225.3509,224.6983,225.1947,10247.0
2021-01-27 12:50:00,244.84,245.2,244.62,244.92,8334.0,225.066,225.3969,224.8637,225.1395,8334.0
2021-01-27 12:55:00,245.12,245.12,244.6,244.64,6127.0,225.3234,225.3234,224.8453,224.8821,6127.0
2021-01-27 13:00:00,244.65,244.96,244.64,244.83,4350.0,224.8913,225.1763,224.8821,225.0568,4350.0
2021-01-27 13:05:00,244.79,244.93,244.53,244.79,12144.0,225.02,225.1487,224.781,225.02,12144.0
2021-01-27 13:10:00,244.8,245.04,244.73,244.84,21838.0,225.0292,225.2498,224.9648,225.066,21838.0
2021-01-27 13:15:00,244.85,245.13,244.59,245.01,13024.0,225.0752,225.3325,224.8362,225.2222,13024.0
2021-01-27 13:20:00,245.1,245.82,245.05,245.68,21562.0,225.305,225.9668,225.259,225.8381,21562.0
2021-01-27 13:25:00,245.93,246.18,245.77,246.0,19985.0,226.0679,226.2977,225.9209,226.1323,19985.0
2021-01-27 13:30:00,245.94,246.0,245.59,245.82,8440.0,226.0771,226.1323,225.7554,225.9668,8440.0
2021-01-27 13:35:00,245.73,245.93,245.37,245.6,10373.0,225.8841,226.0679,225.5532,225.7646,10373.0
2021-01-27 13:40:00,245.7,245.72,245.03,245.03,8004.0,225.8565,225.8749,225.2406,225.2406,8004.0
2021-01-27 13:45:00,245.07,245.39,244.93,245.31,6784.0,225.2774,225.5715,225.1487,225.498,6784.0
2021-01-27 13:50:00,245.25,245.47,245.09,245.38,15562.0,225.4429,225.6451,225.2958,225.5624,15562.0
2021-01-27 13:55:00,245.44,245.69,245.07,245.3,15010.0,225.6175,225.8473,225.2774,225.4888,15010.0
2021-01-27 14:00:00,245.3,245.59,245.05,245.21,12634.0,225.4888,225.7554,225.259,225.4061,12634.0
2021-01-27 14:05:00,245.06,245.28,244.91,245.16,19978.0,225.2682,225.4704,225.1303,225.3601,19978.0
2021-01-27 14:10:00,245.21,245.47,244.84,244.97,11575.0,225.4061,225.6451,225.066,225.1855,11575.0
2021-01-27 14:15:00,244.84,244.84,243.98,244.12,23459.0,225.066,225.066,224.2754,224.4041,23459.0
2021-01-27 14:20:00,244.3,244.47,243.95,244.45,12391.0,224.5696,224.7258,224.2478,224.7075,12391.0
2021-01-27 14:25:00,244.46,244.66,243.88,243.89,11409.0,224.7167,224.9005,224.1835,224.1927,11409.0
2021-01-27 14:30:00,244.0,244.1,243.11,243.11,14258.0,224.2938,224.3857,223.4757,223.4757,14258.0
2021-01-27 14:35:00,243.12,243.63,242.93,243.36,13874.0,223.4849,223.9537,223.3102,223.7055,13874.0
2021-01-27 14:40:00,243.16,243.99,242.81,243.48,14639.0,223.5216,224.2846,223.1999,223.8158,14639.0
2021-01-27 14:45:00,243.54,244.12,243.08,243.39,21225.0,223.871,224.4041,223.4481,223.7331,21225.0
2021-01-27 14:50:00,243.45,243.61,242.78,242.87,18158.0,223.7882,223.9353,223.1723,223.2551,18158.0
2021-01-27 14:55:00,242.86,243.16,242.36,242.8,27106.0,223.2459,223.5216,222.7863,223.1907,27106.0
2021-01-27 15:00:00,242.82,243.37,242.64,243.14,17356.0,223.2091,223.7147,223.0436,223.5033,17356.0
2021-01-27 15:05:00,243.22,243.3,242.51,242.93,16797.0,223.5768,223.6503,222.9241,223.3102,16797.0
2021-01-27 15:10:00,242.96,243.37,242.5,243.14,23770.0,223.3378,223.7147,222.915,223.5033,23770.0
2021-01-27 15:15:00,243.15,243.36,242.86,243.01,10049.0,223.5125,223.7055,223.2459,223.3838,10049.0
2021-01-27 15:20:00,243.01,243.12,242.4,242.5,11186.0,223.3838,223.4849,222.823,222.915,11186.0
2021-01-27 15:25:00,242.5,242.94,242.2,242.36,21762.0,222.915,223.3194,222.6392,222.7863,21762.0
2021-01-27 15:30:00,242.25,242.74,242.12,242.34,26403.0,222.6851,223.1356,222.5656,222.7679,26403.0
2021-01-27 15:35:00,242.38,242.78,242.0,242.59,35993.0,222.8046,223.1723,222.4553,222.9977,35993.0
2021-01-27 15:40:00,242.65,242.65,242.05,242.18,40691.0,223.0528,223.0528,222.5013,222.6208,40691.0
2021-01-27 15:45:00,242.05,242.43,241.83,242.29,74764.0,222.5013,222.8506,222.2991,222.7219,74764.0
2021-01-27 15:50:00,242.26,243.08,242.11,242.99,60807.0,222.6943,223.4481,222.5564,223.3654,60807.0
2021-01-27 15:55:00,242.89,243.36,242.5,242.91,75565.0,223.2735,223.7055,222.915,223.2918,75565.0
2021-01-28 09:30:00,246.01,246.29,244.17,244.35,52494.0,226.1415,226.3989,224.4501,224.6155,52494.0
2021-01-28 09:35:00,244.7,245.0,244.0,244.44,28533.0,224.9373,225.213,224.2938,224.6983,28533.0
2021-01-28 09:40:00,244.13,245.76,244.13,245.76,26354.0,224.4133,225.9117,224.4133,225.9117,26354.0
2021-01-28 09:45:00,245.55,246.0,245.07,245.11,13836.0,225.7186,226.1323,225.2774,225.3142,13836.0
2021-01-28 09:50:00,245.15,245.85,244.52,245.69,18131.0,225.3509,225.9944,224.7718,225.8473,18131.0
2021-01-28 09:55:00,245.43,245.56,244.2,244.47,21504.0,225.6083,225.7278,224.4777,224.7258,21504.0
2021-01-28 10:00:00,244.63,244.98,244.2,244.78,16144.0,224.8729,225.1947,224.4777,225.0108,16144.0
2021-01-28 10:05:00,244.78,245.82,244.63,245.6,23248.0,225.0108,225.9668,224.8729,225.7646,23248.0
2021-01-28 10:10:00,245.6,245.85,245.24,245.42,5917.0,225.7646,225.9944,225.4337,225.5991,5917.0
2021-01-28 10:15:00,245.41,245.65,245.2,245.49,17013.0,225.5899,225.8105,225.3969,225.6635,17013.0
2021-01-28 10:20:00,245.28,245.65,244.52,244.52,31009.0,225.4704,225.8105,224.7718,224.7718,31009.0
2021-01-28 10:25:00,244.45,244.78,243.94,243.94,18090.0,224.7075,225.0108,224.2387,224.2387,18090.0
2021-01-28 10:30:00,244.13,244.4,243.94,243.94,26524.0,224.4133,224.6615,224.2387,224.2387,26524.0
2021-01-28 10:35:00,243.92,244.37,243.65,244.15,10234.0,224.2203,224.6339,223.9721,224.4317,10234.0
2021-01-28 10:40:00,244.0,244.11,243.5,243.85,11563.0,224.2938,224.3949,223.8342,224.1559,11563.0
2021-01-28 10:45:00,243.94,244.49,243.94,244.1,7348.0,224.2387,224.7442,224.2387,224.3857,7348.0
2021-01-28 10:50:00,244.21,244.46,244.03,244.23,8805.0,224.4868,224.7167,224.3214,224.5052,8805.0
2021-01-28 10:55:00,244.23,244.68,243.65,243.93,17367.0,224.5052,224.9189,223.9721,224.2295,17367.0
2021-01-28 11:00:00,244.12,244.39,243.73,244.16,8739.0,224.4041,224.6523,224.0456,224.4409,8739.0
2021-01-28 11:05:00,244.03,244.24,243.69,244.0,14360.0,224.3214,224.5144,224.0088,224.2938,14360.0
2021-01-28 11:10:00,244.01,244.26,243.87,244.05,18554.0,224.303,224.5328,224.1743,224.3398,18554.0
2021-01-28 11:15:00,244.01,244.53,244.0,244.2,13958.0,224.303,224.781,224.2938,224.4777,13958.0
2021-01-28 11:20:00,244.15,244.18,243.41,243.9,11181.0,224.4317,224.4593,223.7515,224.2019,11181.0
2021-01-28 11:25:00,244.05,244.25,243.6,243.82,9500.0,224.3398,224.5236,223.9261,224.1283,9500.0
2021-01-28 11:30:00,243.79,244.59,243.59,244.52,29123.0,224.1008,224.8362,223.9169,224.7718,29123.0
2021-01-28 11:35:00,244.55,244.92,244.1,244.41,9601.0,224.7994,225.1395,224.3857,224.6707,9601.0
2021-01-28 11:40:00,244.33,244.6,243.97,244.0,15498.0,224.5972,224.8453,224.2662,224.2938,15498.0
2021-01-28 11:45:00,244.1,244.74,244.02,244.71,9824.0,224.3857,224.974,224.3122,224.9465,9824.0
2021-01-28 11:50:00,244.67,244.71,244.26,244.4,15282.0,224.9097,224.9465,224.5328,224.6615,15282.0
2021-01-28 11:55:00,244.53,244.75,244.41,244.48,9842.0,224.781,224.9832,224.6707,224.735,9842.0
2021-01-28 12:00:00,244.49,244.79,244.36,244.53,37113.0,224.7442,225.02,224.6247,224.781,37113.0
2021-01-28 12:05:00,244.44,244.95,244.42,244.65,9826.0,224.6983,225.1671,224.6799,224.8913,9826.0
2021-01-28 12:10:00,244.64,244.74,244.32,244.41,21909.0,224.8821,224.974,224.588,224.6707,21909.0
2021-01-28 12:15:00,244.36,244.79,244.13,244.24,8860.0,224.6247,225.02,224.4133,224.5144,8860.0
2021-01-28 12:20:00,244.22,244.22,243.53,243.75,15199.0,224.496,224.496,223.8618,224.064,15199.0
2021-01-28 12:25:00,243.71,243.91,243.15,243.68,16759.0,224.0272,224.2111,223.5125,223.9997,16759.0
2021-01-28 12:30:00,243.73,244.02,243.5,243.58,23920.0,224.0456,224.3122,223.8342,223.9077,23920.0
2021-01-28 12:35:00,243.52,243.93,243.49,243.67,7153.0,223.8526,224.2295,223.825,223.9905,7153.0
2021-01-28 12:40:00,243.8,244.06,243.78,243.94,4903.0,224.11,224.349,224.0916,224.2387,4903.0
2021-01-28 12:45:00,243.94,244.03,243.89,243.96,4902.0,224.2387,224.3214,224.1927,224.257,4902.0
2021-01-28 12:50:00,243.91,244.04,243.76,243.81,22304.0,224.2111,224.3306,224.0732,224.1192,22304.0
2021-01-28 12:55:00,243.73,244.31,243.69,244.3,14886.0,224.0456,224.5788,224.0088,224.5696,14886.0
2021-01-28 13:00:00,244.38,244.48,244.21,244.39,11767.0,224.6431,224.735,224.4868,224.6523,11767.0
2021-01-28 13:05:00,244.38,244.38,243.76,243.84,18287.0,224.6431,224.6431,224.0732,224.1467,18287.0
2021-01-28 13:10:00,243.76,244.1,243.65,243.8,33474.0,224.0732,224.3857,223.9721,224.11,33474.0
2021-01-28 13:15:00,243.81,243.85,243.15,243.5,13665.0,224.1192,224.1559,223.5125,223.8342,13665.0
2021-01-28 13:20:00,243.49,243.85,243.4,243.68,11394.0,223.825,224.1559,223.7423,223.9997,11394.0
2021-01-28 13:25:00,243.67,243.79,243.52,243.6,9622.0,223.9905,224.1008,223.8526,223.9261,9622.0
2021-01-28 13:30:00,243.55,243.75,243.41,243.41,11804.0,223.8801,224.064,223.7515,223.7515,11804.0
2021-01-28 13:35:00,243.44,244.13,243.34,243.95,30103.0,223.779,224.4133,223.6871,224.2478,30103.0
2021-01-28 13:40:00,243.95,244.27,243.86,244.09,9395.0,224.2478,224.542,224.1651,224.3765,9395.0
2021-01-28 13:45:00,244.2,244.2,243.63,243.93,10148.0,224.4777,224.4777,223.9537,224.2295,10148.0
2021-01-28 13:50:00,243.77,244.32,243.77,244.32,26305.0,224.0824,224.588,224.0824,224.588,26305.0
2021-01-28 13:55:00,244.25,244.48,243.95,244.19,24551.0,224.5236,224.735,224.2478,224.4685,24551.0
2021-01-28 14:00:00,244.2,244.21,243.88,244.19,25290.0,224.4777,224.4868,224.1835,224.4685,25290.0
2021-01-28 14:05:00,244.1,244.37,243.98,244.06,17159.0,224.3857,224.6339,224.2754,224.349,17159.0
2021-01-28 14:10:00,244.06,244.1,243.73,243.85,10925.0,224.349,224.3857,224.0456,224.1559,10925.0
2021-01-28 14:15:00,243.77,243.89,243.46,243.57,7822.0,224.0824,224.1927,223.7974,223.8985,7822.0
2021-01-28 14:20:00,243.55,244.02,243.48,243.92,8461.0,223.8801,224.3122,223.8158,224.2203,8461.0
2021-01-28 14:25:00,243.89,244.2,243.88,244.08,9089.0,224.1927,224.4777,224.1835,224.3673,9089.0
2021-01-28 14:30:00,244.18,244.39,243.98,244.31,6435.0,224.4593,224.6523,224.2754,224.5788,6435.0
2021-01-28 14:35:00,244.28,244.51,244.06,244.49,9654.0,224.5512,224.7626,224.349,224.7442,9654.0
2021-01-28 14:40:00,244.47,244.56,243.92,243.96,8541.0,224.7258,224.8086,224.2203,224.257,8541.0
2021-01-28 14:45:00,244.04,244.35,243.96,244.11,19918.0,224.3306,224.6155,224.257,224.3949,19918.0
2021-01-28 14:50:00,244.11,244.16,243.54,244.04,11922.0,224.3949,224.4409,223.871,224.3306,11922.0
2021-01-28 14:55:00,243.74,244.22,243.64,244.22,6643.0,224.0548,224.496,223.9629,224.496,6643.0
2021-01-28 15:00:00,244.06,244.24,243.89,243.99,7175.0,224.349,224.5144,224.1927,224.2846,7175.0
2021-01-28 15:05:00,243.92,244.09,243.87,243.99,27759.0,224.2203,224.3765,224.1743,224.2846,27759.0
2021-01-28 15:10:00,243.96,244.23,243.84,244.07,18331.0,224.257,224.5052,224.1467,224.3582,18331.0
2021-01-28 15:15:00,243.99,244.1,243.63,244.03,9869.0,224.2846,224.3857,223.9537,224.3214,9869.0
2021-01-28 15:20:00,244.11,244.13,243.63,243.65,27408.0,224.3949,224.4133,223.9537,223.9721,27408.0
2021-01-28 15:25:00,243.68,243.82,243.29,243.29,13798.0,223.9997,224.1283,223.6411,223.6411,13798.0
2021-01-28 15:30:00,243.29,243.8,243.28,243.65,23187.0,223.6411,224.11,223.632,223.9721,23187.0
2021-01-28 15:35:00,243.65,243.72,243.35,243.56,20302.0,223.9721,224.0364,223.6963,223.8893,20302.0
2021-01-28 15:40:00,243.56,243.79,243.23,243.48,27917.0,223.8893,224.1008,223.586,223.8158,27917.0
2021-01-28 15:45:00,243.53,243.8,243.29,243.74,26637.0,223.8618,224.11,223.6411,224.0548,26637.0
2021-01-28 15:50:00,243.67,243.97,243.25,243.72,46098.0,223.9905,224.2662,223.6044,224.0364,46098.0
2021-01-28 15:55:00,243.72,243.74,242.62,242.7,85227.0,224.0364,224.0548,223.0253,223.0988,85227.0
2021-01-29 09:30:00,242.96,243.38,240.8,241.69,60463.0,223.3378,223.7239,221.3522,222.1704,60463.0
2021-01-29 09:35:00,241.54,242.3,240.91,241.38,21022.0,222.0325,222.7311,221.4534,221.8854,21022.0
2021-01-29 09:40:00,241.23,242.17,240.58,242.02,17164.0,221.7475,222.6116,221.15,222.4737,17164.0
2021-01-29 09:45:00,242.02,242.2,241.0,241.05,37492.0,222.4737,222.6392,221.5361,221.5821,37492.0
2021-01-29 09:50:00,240.96,241.52,240.4,241.0,18176.0,221.4993,222.0141,220.9846,221.5361,18176.0
2021-01-29 09:55:00,241.3,241.83,241.03,241.5,11270.0,221.8119,222.2991,221.5637,221.9957,11270.0
2021-01-29 10:00:00,241.43,241.66,241.2,241.35,18886.0,221.9314,222.1428,221.7199,221.8578,18886.0
2021-01-29 10:05:00,241.28,241.72,240.5,241.71,24712.0,221.7935,222.1979,221.0765,222.1888,24712.0
2021-01-29 10:10:00,241.75,242.07,241.12,241.21,33045.0,222.2255,222.5197,221.6464,221.7291,33045.0
2021-01-29 10:15:00,241.38,241.68,240.9,241.17,16482.0,221.8854,222.1612,221.4442,221.6924,16482.0
2021-01-29 10:20:00,241.17,241.76,241.08,241.64,12742.0,221.6924,222.2347,221.6096,222.1244,12742.0
2021-01-29 10:25:00,241.72,241.72,240.84,241.01,10983.0,222.1979,222.1979,221.389,221.5453,10983.0
2021-01-29 10:30:00,241.15,241.39,240.66,240.71,14063.0,221.674,221.8946,221.2236,221.2695,14063.0
2021-01-29 10:35:00,240.7,240.97,240.51,240.86,11902.0,221.2603,221.5085,221.0857,221.4074,11902.0
2021-01-29 10:40:00,240.78,240.94,240.27,240.47,17300.0,221.3339,221.4809,220.8651,221.0489,17300.0
2021-01-29 10:45:00,240.47,241.12,240.25,241.07,24414.0,221.0489,221.6464,220.8467,221.6004,24414.0
2021-01-29 10:50:00,240.92,241.18,240.35,240.59,19645.0,221.4626,221.7016,220.9386,221.1592,19645.0
2021-01-29 10:55:00,240.53,240.68,240.19,240.5,10913.0,221.1041,221.2419,220.7915,221.0765,10913.0
2021-01-29 11:00:00,240.5,240.65,240.0,240.17,52340.0,221.0765,221.2144,220.6169,220.7731,52340.0
2021-01-29 11:05:00,240.14,240.44,240.0,240.37,13240.0,220.7456,221.0213,220.6169,220.957,13240.0
2021-01-29 11:10:00,240.27,240.27,239.67,239.67,29561.0,220.8651,220.8651,220.3135,220.3135,29561.0
2021-01-29 11:15:00,239.55,239.94,239.5,239.83,16979.0,220.2032,220.5617,220.1572,220.4606,16979.0
2021-01-29 11:20:00,239.83,240.37,239.76,240.19,10199.0,220.4606,220.957,220.3962,220.7915,10199.0
2021-01-29 11:25:00,240.25,240.5,239.61,239.79,27924.0,220.8467,221.0765,220.2584,220.4238,27924.0
2021-01-29 11:30:00,239.68,240.09,239.13,239.13,32306.0,220.3227,220.6996,219.8171,219.8171,32306.0
2021-01-29 11:35:00,239.34,239.66,239.18,239.56,12175.0,220.0102,220.3043,219.8631,220.2124,12175.0
2021-01-29 11:40:00,239.5,239.93,239.35,239.85,9866.0,220.1572,220.5525,220.0194,220.479,9866.0
2021-01-29 11:45:00,239.79,240.03,239.28,239.33,21019.0,220.4238,220.6444,219.955,220.001,21019.0
2021-01-29 11:50:00,239.34,239.63,238.85,239.15,18567.0,220.0102,220.2767,219.5597,219.8355,18567.0
2021-01-29 11:55:00,239.21,239.27,238.78,239.27,29491.0,219.8907,219.9458,219.4954,219.9458,29491.0
2021-01-29 12:00:00,239.22,239.55,239.01,239.43,20763.0,219.8999,220.2032,219.7068,220.0929,20763.0
2021-01-29 12:05:00,239.43,239.65,239.04,239.26,14508.0,220.0929,220.2951,219.7344,219.9366,14508.0
2021-01-29 12:10:00,239.23,239.51,238.41,238.6,16579.0,219.909,220.1664,219.1553,219.3299,16579.0
2021-01-29 12:15:00,238.46,238.61,237.92,238.01,27288.0,219.2012,219.3391,218.7048,218.7876,27288.0
2021-01-29 12:20:00,238.06,238.2,237.51,237.69,18470.0,218.8335,218.9622,218.328,218.4934,18470.0
2021-01-29 12:25:00,237.64,237.74,237.15,237.74,26760.0,218.4475,218.5394,217.997,218.5394,26760.0
2021-01-29 12:30:00,237.72,238.12,236.94,237.01,24784.0,218.521,218.8887,217.804,217.8683,24784.0
2021-01-29 12:35:00,237.01,237.25,236.1,236.35,28715.0,217.8683,218.089,217.0318,217.2616,28715.0
2021-01-29 12:40:00,236.41,237.32,236.41,236.6,27863.0,217.3168,218.1533,217.3168,217.4915,27863.0
2021-01-29 12:45:00,236.61,236.63,235.28,235.34,39583.0,217.5006,217.519,216.2781,216.3332,39583.0
2021-01-29 12:50:00,235.37,236.9,235.29,236.69,32847.0,216.3608,217.7672,216.2873,217.5742,32847.0
2021-01-29 12:55:00,236.68,236.82,236.0,236.21,37384.0,217.565,217.6937,216.9399,217.133,37384.0
2021-01-29 13:00:00,236.18,237.17,235.88,236.78,23718.0,217.1054,218.0154,216.8296,217.6569,23718.0
2021-01-29 13:05:00,236.86,236.87,236.19,236.65,13751.0,217.7305,217.7396,217.1146,217.5374,13751.0
2021-01-29 13:10:00,236.51,236.66,236.09,236.6,14498.0,217.4087,217.5466,217.0226,217.4915,14498.0
2021-01-29 13:15:00,236.48,236.62,236.12,236.19,16176.0,217.3811,217.5098,217.0502,217.1146,16176.0
2021-01-29 13:20:00,236.16,237.12,236.09,236.67,13373.0,217.087,217.9695,217.0226,217.5558,13373.0
2021-01-29 13:25:00,236.73,237.65,236.72,237.58,16848.0,217.611,218.4567,217.6018,218.3923,16848.0
2021-01-29 13:30:00,237.4,237.62,237.0,237.5,10492.0,218.2268,218.4291,217.8591,218.3188,10492.0
2021-01-29 13:35:00,237.58,237.92,237.42,237.58,10780.0,218.3923,218.7048,218.2452,218.3923,10780.0
2021-01-29 13:40:00,237.49,237.67,237.25,237.5,10777.0,218.3096,218.475,218.089,218.3188,10777.0
2021-01-29 13:45:00,237.5,237.97,236.55,236.63,12476.0,218.3188,218.7508,217.4455,217.519,12476.0
2021-01-29 13:50:00,236.72,236.95,236.34,236.86,15331.0,217.6018,217.8132,217.2525,217.7305,15331.0
2021-01-29 13:55:00,236.9,236.97,236.29,236.31,13901.0,217.7672,217.8316,217.2065,217.2249,13901.0
2021-01-29 14:00:00,236.32,237.64,236.32,237.4,10155.0,217.2341,218.4475,217.2341,218.2268,10155.0
2021-01-29 14:05:00,237.29,238.15,237.18,238.14,14578.0,218.1257,218.9163,218.0246,218.9071,14578.0
2021-01-29 14:10:00,238.01,238.19,237.82,238.16,7974.0,218.7876,218.953,218.6129,218.9255,7974.0
2021-01-29 14:15:00,238.18,238.33,237.78,237.98,8472.0,218.9438,219.0817,218.5762,218.76,8472.0
2021-01-29 14:20:00,238.09,238.16,237.35,237.54,10949.0,218.8611,218.9255,218.1809,218.3555,10949.0
2021-01-29 14:25:00,237.61,237.62,237.17,237.21,5551.0,218.4199,218.4291,218.0154,218.0522,5551.0
2021-01-29 14:30:00,237.21,237.21,236.6,236.85,9992.0,218.0522,218.0522,217.4915,217.7213,9992.0
2021-01-29 14:35:00,237.07,237.4,236.9,236.96,8720.0,217.9235,218.2268,217.7672,217.8224,8720.0
2021-01-29 14:40:00,236.86,237.33,236.5,237.15,9684.0,217.7305,218.1625,217.3995,217.997,9684.0
2021-01-29 14:45:00,237.11,237.23,236.82,237.04,12371.0,217.9603,218.0706,217.6937,217.8959,12371.0
2021-01-29 14:50:00,237.12,237.46,237.05,237.06,10843.0,217.9695,218.282,217.9051,217.9143,10843.0
2021-01-29 14:55:00,237.07,237.53,236.9,237.46,9800.0,217.9235,218.3463,217.7672,218.282,9800.0
2021-01-29 15:00:00,237.48,238.2,237.4,238.01,21563.0,218.3004,218.9622,218.2268,218.7876,21563.0
2021-01-29 15:05:00,238.0,238.01,237.09,237.3,30664.0,218.7784,218.7876,217.9419,218.1349,30664.0
2021-01-29 15:10:00,237.3,237.44,236.66,236.95,40472.0,218.1349,218.2636,217.5466,217.8132,40472.0
2021-01-29 15:15:00,236.95,237.3,236.75,236.96,28429.0,217.8132,218.1349,217.6293,217.8224,28429.0
2021-01-29 15:20:00,236.94,237.52,236.94,237.02,23943.0,217.804,218.3372,217.804,217.8775,23943.0
2021-01-29 15:25:00,237.08,237.2,236.8,236.87,18859.0,217.9327,218.043,217.6753,217.7396,18859.0
2021-01-29 15:30:00,236.88,237.22,236.88,237.09,26734.0,217.7488,218.0614,217.7488,217.9419,26734.0
2021-01-29 15:35:00,237.12,237.17,236.01,236.01,33801.0,217.9695,218.0154,216.9491,216.9491,33801.0
2021-01-29 15:40:00,236.0,236.31,235.56,235.6,44951.0,216.9399,217.2249,216.5354,216.5722,44951.0
2021-01-29 15:45:00,235.62,236.0,235.09,235.79,77985.0,216.5906,216.9399,216.1034,216.7469,77985.0
2021-01-29 15:50:00,235.89,236.86,235.76,235.83,106225.0,216.8388,217.7305,216.7193,216.7836,106225.0
2021-01-29 15:55:00,235.8,236.28,234.79,235.33,242181.0,216.7561,217.1973,215.8276,216.324,242181.0
2021-02-01 09:30:00,237.64,238.69,237.12,237.26,60790.0,218.4475,219.4127,217.9695,218.0981,60790.0
2021-02-01 09:35:00,237.13,238.52,236.88,237.48,26786.0,217.9786,219.2564,217.7488,218.3004,26786.0
2021-02-01 09:40:00,237.64,237.89,236.69,236.88,27725.0,218.4475,218.6773,217.5742,217.7488,27725.0
2021-02-01 09:45:00,236.83,236.98,235.84,235.84,19787.0,217.7029,217.8408,216.7928,216.7928,19787.0
2021-02-01 09:50:00,235.84,236.78,235.35,235.57,20697.0,216.7928,217.6569,216.3424,216.5446,20697.0
2021-02-01 09:55:00,235.72,236.65,235.72,236.52,14104.0,216.6825,217.5374,216.6825,217.4179,14104.0
2021-02-01 10:00:00,236.42,236.65,235.7,236.65,21246.0,217.326,217.5374,216.6641,217.5374,21246.0
2021-02-01 10:05:00,236.77,236.77,236.17,236.17,29447.0,217.6477,217.6477,217.0962,217.0962,29447.0
2021-02-01 10:10:00,236.26,236.49,235.56,235.97,17282.0,217.1789,217.3903,216.5354,216.9123,17282.0
2021-02-01 10:15:00,235.77,236.05,235.47,235.79,12530.0,216.7285,216.9859,216.4527,216.7469,12530.0
2021-02-01 10:20:00,235.76,236.67,235.59,236.67,15507.0,216.7193,217.5558,216.563,217.5558,15507.0
2021-02-01 10:25:00,236.71,236.71,236.0,236.03,9638.0,217.5926,217.5926,216.9399,216.9675,9638.0
2021-02-01 10:30:00,235.91,236.55,235.91,236.42,13086.0,216.8572,217.4455,216.8572,217.326,13086.0
2021-02-01 10:35:00,236.35,236.48,235.32,235.57,8670.0,217.2616,217.3811,216.3148,216.5446,8670.0
2021-02-01 10:40:00,235.54,236.21,235.35,235.93,19181.0,216.5171,217.133,216.3424,216.8756,19181.0
2021-02-01 10:45:00,235.99,236.6,235.88,236.48,15209.0,216.9307,217.4915,216.8296,217.3811,15209.0
2021-02-01 10:50:00,236.43,236.43,235.85,235.88,45462.0,217.3352,217.3352,216.802,216.8296,45462.0
2021-02-01 10:55:00,235.81,236.16,235.57,236.01,12144.0,216.7653,217.087,216.5446,216.9491,12144.0
2021-02-01 11:00:00,236.01,236.28,235.65,236.18,29457.0,216.9491,217.1973,216.6182,217.1054,29457.0
2021-02-01 11:05:00,236.25,237.4,236.2,237.13,18358.0,217.1697,218.2268,217.1238,217.9786,18358.0
2021-02-01 11:10:00,237.24,237.93,237.2,237.7,23313.0,218.0798,218.714,218.043,218.5026,23313.0
2021-02-01 11:15:00,237.79,238.29,237.7,238.28,24419.0,218.5853,219.045,218.5026,219.0358,24419.0
2021-02-01 11:20:00,238.28,238.94,238.24,238.67,45028.0,219.0358,219.6425,218.999,219.3943,45028.0
2021-02-01 11:25:00,238.8,239.39,238.8,239.14,34232.0,219.5138,220.0561,219.5138,219.8263,34232.0
2021-02-01 11:30:00,239.12,239.37,238.62,238.8,31861.0,219.8079,220.0377,219.3483,219.5138,31861.0
2021-02-01 11:35:00,238.73,238.73,237.94,238.29,13471.0,219.4494,219.4494,218.7232,219.045,13471.0
2021-02-01 11:40:00,238.28,238.93,238.28,238.44,9530.0,219.0358,219.6333,219.0358,219.1828,9530.0
2021-02-01 11:45:00,238.44,238.92,238.44,238.67,10666.0,219.1828,219.6241,219.1828,219.3943,10666.0
2021-02-01 11:50:00,238.8,239.24,238.79,239.24,29083.0,219.5138,219.9182,219.5046,219.9182,29083.0
2021-02-01 11:55:00,239.18,239.39,238.77,238.87,17613.0,219.8631,220.0561,219.4862,219.5781,17613.0
2021-02-01 12:00:00,239.0,239.13,238.63,238.7,10171.0,219.6976,219.8171,219.3575,219.4219,10171.0
2021-02-01 12:05:00,238.69,238.7,238.37,238.44,8610.0,219.4127,219.4219,219.1185,219.1828,8610.0
2021-02-01 12:10:00,238.35,238.93,238.35,238.81,4867.0,219.1001,219.6333,219.1001,219.523,4867.0
2021-02-01 12:15:00,238.87,239.11,238.85,238.9,6683.0,219.5781,219.7987,219.5597,219.6057,6683.0
2021-02-01 12:20:00,238.92,238.98,238.73,238.89,10492.0,219.6241,219.6792,219.4494,219.5965,10492.0
2021-02-01 12:25:00,238.95,239.13,238.66,238.96,9659.0,219.6517,219.8171,219.3851,219.6609,9659.0
2021-02-01 12:30:00,239.09,239.14,238.88,238.88,8355.0,219.7804,219.8263,219.5873,219.5873,8355.0
2021-02-01 12:35:00,238.89,239.03,238.44,238.45,7762.0,219.5965,219.7252,219.1828,219.192,7762.0
2021-02-01 12:40:00,238.5,238.78,238.46,238.65,12477.0,219.238,219.4954,219.2012,219.3759,12477.0
2021-02-01 12:45:00,238.68,238.8,238.44,238.8,4669.0,219.4035,219.5138,219.1828,219.5138,4669.0
2021-02-01 12:50:00,238.76,239.15,238.71,239.09,6288.0,219.477,219.8355,219.431,219.7804,6288.0
2021-02-01 12:55:00,239.01,239.34,238.95,239.22,5046.0,219.7068,220.0102,219.6517,219.8999,5046.0
2021-02-01 13:00:00,239.29,239.45,239.14,239.3,15162.0,219.9642,220.1113,219.8263,219.9734,15162.0
2021-02-01 13:05:00,239.3,239.33,239.05,239.22,9185.0,219.9734,220.001,219.7436,219.8999,9185.0
2021-02-01 13:10:00,239.39,239.4,239.15,239.16,26142.0,220.0561,220.0653,219.8355,219.8447,26142.0
2021-02-01 13:15:00,239.18,239.36,239.07,239.31,8279.0,219.8631,220.0285,219.762,219.9826,8279.0
2021-02-01 13:20:00,239.35,239.39,239.21,239.21,12822.0,220.0194,220.0561,219.8907,219.8907,12822.0
2021-02-01 13:25:00,239.19,239.44,239.13,239.44,9103.0,219.8723,220.1021,219.8171,220.1021,9103.0
2021-02-01 13:30:00,239.44,239.73,239.4,239.69,20043.0,220.1021,220.3687,220.0653,220.3319,20043.0
2021-02-01 13:35:00,239.66,239.71,239.3,239.31,8931.0,220.3043,220.3503,219.9734,219.9826,8931.0
2021-02-01 13:40:00,239.27,239.38,239.07,239.38,9842.0,219.9458,220.0469,219.762,220.0469,9842.0
2021-02-01 13:45:00,239.37,239.41,239.16,239.26,4289.0,220.0377,220.0745,219.8447,219.9366,4289.0
2021-02-01 13:50:00,239.26,239.42,239.2,239.36,6137.0,219.9366,220.0837,219.8815,220.0285,6137.0
2021-02-01 13:55:00,239.37,239.44,239.26,239.31,14318.0,220.0377,220.1021,219.9366,219.9826,14318.0
2021-02-01 14:00:00,239.31,239.34,239.1,239.21,13331.0,219.9826,220.0102,219.7895,219.8907,13331.0
2021-02-01 14:05:00,239.21,239.4,238.88,239.36,46914.0,219.8907,220.0653,219.5873,220.0285,46914.0
2021-02-01 14:10:00,239.39,239.45,239.07,239.23,87053.0,220.0561,220.1113,219.762,219.909,87053.0
2021-02-01 14:15:00,239.24,239.39,238.85,239.06,23888.0,219.9182,220.0561,219.5597,219.7528,23888.0
2021-02-01 14:20:00,239.09,239.15,238.74,239.02,39005.0,219.7804,219.8355,219.4586,219.716,39005.0
2021-02-01 14:25:00,239.13,239.36,238.92,239.22,34611.0,219.8171,220.0285,219.6241,219.8999,34611.0
2021-02-01 14:30:00,239.24,239.24,238.73,238.96,32468.0,219.9182,219.9182,219.4494,219.6609,32468.0
2021-02-01 14:35:00,238.96,239.4,238.77,239.35,31207.0,219.6609,220.0653,219.4862,220.0194,31207.0
2021-02-01 14:40:00,239.3,239.75,239.21,239.31,30978.0,219.9734,220.387,219.8907,219.9826,30978.0
2021-02-01 14:45:00,239.32,239.46,238.94,239.02,26696.0,219.9918,220.1205,219.6425,219.716,26696.0
2021-02-01 14:50:00,239.06,239.06,238.17,238.38,22993.0,219.7528,219.7528,218.9347,219.1277,22993.0
2021-02-01 14:55:00,238.36,238.57,238.14,238.45,24961.0,219.1093,219.3023,218.9071,219.192,24961.0
2021-02-01 15:00:00,238.52,238.58,238.25,238.27,19297.0,219.2564,219.3115,219.0082,219.0266,19297.0
2021-02-01 15:05:00,238.21,238.49,238.05,238.05,21768.0,218.9714,219.2288,218.8243,218.8243,21768.0
2021-02-01 15:10:00,238.05,238.22,237.97,238.12,17789.0,218.8243,218.9806,218.7508,218.8887,17789.0
2021-02-01 15:15:00,238.14,238.19,238.01,238.11,9680.0,218.9071,218.953,218.7876,218.8795,9680.0
2021-02-01 15:20:00,238.12,238.34,237.86,238.09,13203.0,218.8887,219.0909,218.6497,218.8611,13203.0
2021-02-01 15:25:00,238.05,238.14,237.96,238.0,9442.0,218.8243,218.9071,218.7416,218.7784,9442.0
2021-02-01 15:30:00,237.99,238.3,237.78,238.18,25735.0,218.7692,219.0542,218.5762,218.9438,25735.0
2021-02-01 15:35:00,238.19,238.64,238.14,238.39,15859.0,218.953,219.3667,218.9071,219.1369,15859.0
2021-02-01 15:40:00,238.45,238.45,237.86,238.11,51675.0,219.192,219.192,218.6497,218.8795,51675.0
2021-02-01 15:45:00,238.06,238.68,237.98,238.33,70954.0,218.8335,219.4035,218.76,219.0817,70954.0
2021-02-01 15:50:00,238.33,239.27,238.25,239.25,66880.0,219.0817,219.9458,219.0082,219.9274,66880.0
2021-02-01 15:55:00,239.28,239.71,239.14,239.23,138895.0,219.955,220.3503,219.8263,219.909,138895.0
2021-02-02 09:30:00,246.39,246.59,242.79,244.58,178537.0,226.4908,226.6746,223.1815,224.827,178537.0
2021-02-02 09:35:00,244.74,245.69,243.47,244.19,72149.0,224.974,225.8473,223.8066,224.4685,72149.0
2021-02-02 09:40:00,243.84,244.68,243.07,244.02,34412.0,224.1467,224.9189,223.4389,224.3122,34412.0
2021-02-02 09:45:00,244.3,244.88,243.63,244.32,63057.0,224.5696,225.1027,223.9537,224.588,63057.0
2021-02-02 09:50:00,244.43,246.0,244.11,245.84,110207.0,224.6891,226.1323,224.3949,225.9852,110207.0
2021-02-02 09:55:00,245.83,246.48,245.79,246.0,50351.0,225.976,226.5735,225.9392,226.1323,50351.0
2021-02-02 10:00:00,245.92,246.44,245.53,245.56,37252.0,226.0587,226.5367,225.7002,225.7278,37252.0
2021-02-02 10:05:00,245.5,246.0,245.0,245.43,26742.0,225.6727,226.1323,225.213,225.6083,26742.0
2021-02-02 10:10:00,245.46,245.65,244.77,244.9,13166.0,225.6359,225.8105,225.0016,225.1211,13166.0
2021-02-02 10:15:00,244.89,245.8,244.79,245.73,16663.0,225.1119,225.9484,225.02,225.8841,16663.0
2021-02-02 10:20:00,245.73,246.12,245.43,245.73,19692.0,225.8841,226.2426,225.6083,225.8841,19692.0
2021-02-02 10:25:00,245.83,246.15,244.77,244.77,16394.0,225.976,226.2702,225.0016,225.0016,16394.0
2021-02-02 10:30:00,244.86,245.04,243.94,244.3,17285.0,225.0843,225.2498,224.2387,224.5696,17285.0
2021-02-02 10:35:00,244.3,244.49,243.76,243.9,46985.0,224.5696,224.7442,224.0732,224.2019,46985.0
2021-02-02 10:40:00,243.96,244.12,243.48,243.61,10864.0,224.257,224.4041,223.8158,223.9353,10864.0
2021-02-02 10:45:00,243.6,243.67,242.8,242.92,15181.0,223.9261,223.9905,223.1907,223.301,15181.0
2021-02-02 10:50:00,242.96,243.88,242.72,243.87,30686.0,223.3378,224.1835,223.1172,224.1743,30686.0
2021-02-02 10:55:00,243.71,243.85,243.03,243.32,15721.0,224.0272,224.1559,223.4021,223.6687,15721.0
2021-02-02 11:00:00,243.25,243.5,243.03,243.29,10032.0,223.6044,223.8342,223.4021,223.6411,10032.0
2021-02-02 11:05:00,243.2,243.46,242.84,243.08,10125.0,223.5584,223.7974,223.2275,223.4481,10125.0
2021-02-02 11:10:00,243.01,243.03,242.4,242.47,21251.0,223.3838,223.4021,222.823,222.8874,21251.0
2021-02-02 11:15:00,242.39,243.32,242.33,243.32,35289.0,222.8138,223.6687,222.7587,223.6687,35289.0
2021-02-02 11:20:00,243.36,243.82,243.17,243.77,11296.0,223.7055,224.1283,223.5308,224.0824,11296.0
2021-02-02 11:25:00,243.8,243.84,243.4,243.84,9515.0,224.11,224.1467,223.7423,224.1467,9515.0
2021-02-02 11:30:00,243.87,244.5,243.76,244.21,18264.0,224.1743,224.7534,224.0732,224.4868,18264.0
2021-02-02 11:35:00,244.27,244.64,244.26,244.44,8448.0,224.542,224.8821,224.5328,224.6983,8448.0
2021-02-02 11:40:00,244.49,244.64,244.32,244.46,9431.0,224.7442,224.8821,224.588,224.7167,9431.0
2021-02-02 11:45:00,244.52,244.65,243.87,243.88,7465.0,224.7718,224.8913,224.1743,224.1835,7465.0
2021-02-02 11:50:00,244.01,244.08,243.59,243.71,8646.0,224.303,224.3673,223.9169,224.0272,8646.0
2021-02-02 11:55:00,243.71,243.79,243.3,243.58,12241.0,224.0272,224.1008,223.6503,223.9077,12241.0
2021-02-02 12:00:00,243.63,243.89,243.46,243.5,13658.0,223.9537,224.1927,223.7974,223.8342,13658.0
2021-02-02 12:05:00,243.5,243.55,243.15,243.41,7055.0,223.8342,223.8801,223.5125,223.7515,7055.0
2021-02-02 12:10:00,243.44,243.44,242.84,243.2,16263.0,223.779,223.779,223.2275,223.5584,16263.0
2021-02-02 12:15:00,243.3,243.44,242.8,242.9,16377.0,223.6503,223.779,223.1907,223.2826,16377.0
2021-02-02 12:20:00,242.89,242.93,242.11,242.15,18020.0,223.2735,223.3102,222.5564,222.5932,18020.0
2021-02-02 12:25:00,242.13,242.31,241.92,242.18,26577.0,222.5748,222.7403,222.3818,222.6208,26577.0
2021-02-02 12:30:00,242.22,242.34,242.03,242.05,13445.0,222.6576,222.7679,222.4829,222.5013,13445.0
2021-02-02 12:35:00,242.03,242.08,241.66,241.94,19425.0,222.4829,222.5289,222.1428,222.4002,19425.0
2021-02-02 12:40:00,241.89,242.5,241.72,242.45,25096.0,222.3542,222.915,222.1979,222.869,25096.0
2021-02-02 12:45:00,242.49,242.49,242.05,242.26,7495.0,222.9058,222.9058,222.5013,222.6943,7495.0
2021-02-02 12:50:00,242.34,242.71,242.33,242.63,11499.0,222.7679,223.108,222.7587,223.0345,11499.0
2021-02-02 12:55:00,242.61,243.03,242.6,243.0,7434.0,223.0161,223.4021,223.0069,223.3746,7434.0
2021-02-02 13:00:00,243.03,243.13,242.83,243.09,24895.0,223.4021,223.4941,223.2183,223.4573,24895.0
2021-02-02 13:05:00,243.01,243.46,242.98,243.35,8867.0,223.3838,223.7974,223.3562,223.6963,8867.0
2021-02-02 13:10:00,243.37,243.63,243.37,243.4,12188.0,223.7147,223.9537,223.7147,223.7423,12188.0
2021-02-02 13:15:00,243.4,243.54,243.11,243.38,16894.0,223.7423,223.871,223.4757,223.7239,16894.0
2021-02-02 13:20:00,243.37,243.62,243.23,243.23,36457.0,223.7147,223.9445,223.586,223.586,36457.0
2021-02-02 13:25:00,243.22,243.26,243.07,243.14,6497.0,223.5768,223.6136,223.4389,223.5033,6497.0
2021-02-02 13:30:00,243.2,243.3,242.92,243.02,7040.0,223.5584,223.6503,223.301,223.393,7040.0
2021-02-02 13:35:00,242.96,243.17,242.83,243.01,9674.0,223.3378,223.5308,223.2183,223.3838,9674.0
2021-02-02 13:40:00,242.94,243.09,242.83,242.92,5954.0,223.3194,223.4573,223.2183,223.301,5954.0
2021-02-02 13:45:00,242.99,243.23,242.86,243.04,8547.0,223.3654,223.586,223.2459,223.4113,8547.0
2021-02-02 13:50:00,242.98,243.12,242.82,242.83,11733.0,223.3562,223.4849,223.2091,223.2183,11733.0
2021-02-02 13:55:00,242.93,243.15,242.75,242.76,6948.0,223.3102,223.5125,223.1448,223.154,6948.0
2021-02-02 14:00:00,242.81,242.97,242.78,242.82,4405.0,223.1999,223.347,223.1723,223.2091,4405.0
2021-02-02 14:05:00,242.8,242.88,242.5,242.51,9559.0,223.1907,223.2643,222.915,222.9241,9559.0
2021-02-02 14:10:00,242.47,242.49,242.1,242.24,15177.0,222.8874,222.9058,222.5473,222.6759,15177.0
2021-02-02 14:15:00,242.22,242.24,241.69,241.95,15258.0,222.6576,222.6759,222.1704,222.4094,15258.0
2021-02-02 14:20:00,241.89,241.95,241.41,241.63,18291.0,222.3542,222.4094,221.913,222.1152,18291.0
2021-02-02 14:25:00,241.59,241.87,241.47,241.66,22630.0,222.0784,222.3358,221.9681,222.1428,22630.0
2021-02-02 14:30:00,241.66,242.08,241.52,241.77,22037.0,222.1428,222.5289,222.0141,222.2439,22037.0
2021-02-02 14:35:00,241.77,241.89,241.3,241.58,63438.0,222.2439,222.3542,221.8119,222.0693,63438.0
2021-02-02 14:40:00,241.53,241.56,240.83,240.93,58875.0,222.0233,222.0509,221.3798,221.4717,58875.0
2021-02-02 14:45:00,240.92,241.43,240.87,241.17,74822.0,221.4626,221.9314,221.4166,221.6924,74822.0
2021-02-02 14:50:00,241.14,242.02,241.14,241.9,20898.0,221.6648,222.4737,221.6648,222.3634,20898.0
2021-02-02 14:55:00,241.91,242.85,241.85,242.6,17273.0,222.3726,223.2367,222.3174,223.0069,17273.0
2021-02-02 15:00:00,242.62,243.0,242.24,242.86,14744.0,223.0253,223.3746,222.6759,223.2459,14744.0
2021-02-02 15:05:00,242.86,243.56,242.79,243.52,22481.0,223.2459,223.8893,223.1815,223.8526,22481.0
2021-02-02 15:10:00,243.57,243.86,243.36,243.36,20365.0,223.8985,224.1651,223.7055,223.7055,20365.0
2021-02-02 15:15:00,243.43,243.49,243.22,243.43,19760.0,223.7698,223.825,223.5768,223.7698,19760.0
2021-02-02 15:20:00,243.36,243.7,243.26,243.6,16293.0,223.7055,224.018,223.6136,223.9261,16293.0
2021-02-02 15:25:00,243.6,243.95,243.6,243.79,24764.0,223.9261,224.2478,223.9261,224.1008,24764.0
2021-02-02 15:30:00,243.78,243.93,243.5,243.67,10717.0,224.0916,224.2295,223.8342,223.9905,10717.0
2021-02-02 15:35:00,243.68,243.85,243.55,243.72,14858.0,223.9997,224.1559,223.8801,224.0364,14858.0
2021-02-02 15:40:00,243.75,243.91,243.15,243.22,14888.0,224.064,224.2111,223.5125,223.5768,14888.0
2021-02-02 15:45:00,243.14,243.14,242.47,242.64,31724.0,223.5033,223.5033,222.8874,223.0436,31724.0
2021-02-02 15:50:00,242.6,242.94,242.42,242.9,30601.0,223.0069,223.3194,222.8414,223.2826,30601.0
2021-02-02 15:55:00,242.92,243.2,242.43,242.5,78820.0,223.301,223.5584,222.8506,222.915,78820.0
2021-02-03 09:30:00,242.6,243.6,242.15,243.4,52827.0,223.0069,223.9261,222.5932,223.7423,52827.0
2021-02-03 09:35:00,243.21,243.36,242.14,242.42,13849.0,223.5676,223.7055,222.584,222.8414,13849.0
2021-02-03 09:40:00,242.49,242.74,241.83,242.27,16385.0,222.9058,223.1356,222.2991,222.7035,16385.0
2021-02-03 09:45:00,242.07,242.15,241.14,241.49,13899.0,222.5197,222.5932,221.6648,221.9865,13899.0
2021-02-03 09:50:00,241.16,241.36,240.4,240.45,26423.0,221.6832,221.867,220.9846,221.0305,26423.0
2021-02-03 09:55:00,240.45,241.38,240.3,241.11,15165.0,221.0305,221.8854,220.8926,221.6372,15165.0
2021-02-03 10:00:00,241.4,241.48,240.35,240.86,31395.0,221.9038,221.9773,220.9386,221.4074,31395.0
2021-02-03 10:05:00,240.95,241.17,240.62,240.83,13312.0,221.4901,221.6924,221.1868,221.3798,13312.0
2021-02-03 10:10:00,240.8,240.87,239.76,239.81,25358.0,221.3522,221.4166,220.3962,220.4422,25358.0
2021-02-03 10:15:00,239.9,240.09,239.35,239.91,91734.0,220.5249,220.6996,220.0194,220.5341,91734.0
2021-02-03 10:20:00,240.0,240.27,239.71,240.15,47990.0,220.6169,220.8651,220.3503,220.7547,47990.0
2021-02-03 10:25:00,240.15,240.28,239.5,240.05,44504.0,220.7547,220.8742,220.1572,220.6628,44504.0
2021-02-03 10:30:00,239.84,240.3,239.67,240.01,11808.0,220.4698,220.8926,220.3135,220.6261,11808.0
2021-02-03 10:35:00,240.13,240.36,239.83,240.1,10044.0,220.7364,220.9478,220.4606,220.7088,10044.0
2021-02-03 10:40:00,240.01,240.35,239.8,240.33,7384.0,220.6261,220.9386,220.433,220.9202,7384.0
2021-02-03 10:45:00,240.29,240.88,240.25,240.77,17399.0,220.8834,221.4258,220.8467,221.3247,17399.0
2021-02-03 10:50:00,240.83,240.99,240.49,240.84,24718.0,221.3798,221.5269,221.0673,221.389,24718.0
2021-02-03 10:55:00,240.8,240.84,240.51,240.64,11427.0,221.3522,221.389,221.0857,221.2052,11427.0
2021-02-03 11:00:00,240.7,241.55,240.7,241.3,18459.0,221.2603,222.0417,221.2603,221.8119,18459.0
2021-02-03 11:05:00,241.31,241.46,240.98,241.22,10596.0,221.8211,221.9589,221.5177,221.7383,10596.0
2021-02-03 11:10:00,241.2,241.58,241.19,241.41,8717.0,221.7199,222.0693,221.7108,221.913,8717.0
2021-02-03 11:15:00,241.41,241.92,241.25,241.92,5057.0,221.913,222.3818,221.7659,222.3818,5057.0
2021-02-03 11:20:00,241.89,242.37,241.85,242.16,15434.0,222.3542,222.7955,222.3174,222.6024,15434.0
2021-02-03 11:25:00,242.27,242.56,242.16,242.38,20550.0,222.7035,222.9701,222.6024,222.8046,20550.0
2021-02-03 11:30:00,242.4,242.87,242.36,242.45,18664.0,222.823,223.2551,222.7863,222.869,18664.0
2021-02-03 11:35:00,242.45,242.57,242.35,242.5,16561.0,222.869,222.9793,222.7771,222.915,16561.0
2021-02-03 11:40:00,242.46,242.53,242.0,242.34,21142.0,222.8782,222.9425,222.4553,222.7679,21142.0
2021-02-03 11:45:00,242.35,242.56,242.17,242.35,58285.0,222.7771,222.9701,222.6116,222.7771,58285.0
2021-02-03 11:50:00,242.42,242.71,242.24,242.59,45113.0,222.8414,223.108,222.6759,222.9977,45113.0
2021-02-03 11:55:00,242.54,242.83,242.38,242.45,16048.0,222.9517,223.2183,222.8046,222.869,16048.0
2021-02-03 12:00:00,242.39,242.39,241.94,242.14,14602.0,222.8138,222.8138,222.4002,222.584,14602.0
2021-02-03 12:05:00,242.15,242.19,241.81,241.91,14616.0,222.5932,222.63,222.2807,222.3726,14616.0
2021-02-03 12:10:00,241.84,242.04,241.77,241.9,6643.0,222.3083,222.4921,222.2439,222.3634,6643.0
2021-02-03 12:15:00,241.95,242.11,241.8,241.83,8801.0,222.4094,222.5564,222.2715,222.2991,8801.0
2021-02-03 12:20:00,241.82,241.92,241.64,241.73,4714.0,222.2899,222.3818,222.1244,222.2071,4714.0
2021-02-03 12:25:00,241.77,241.95,241.59,241.95,5161.0,222.2439,222.4094,222.0784,222.4094,5161.0
2021-02-03 12:30:00,241.95,242.0,241.5,241.51,12033.0,222.4094,222.4553,221.9957,222.0049,12033.0
2021-02-03 12:35:00,241.57,242.0,241.54,241.89,14162.0,222.0601,222.4553,222.0325,222.3542,14162.0
2021-02-03 12:40:00,241.99,242.07,241.87,242.0,8067.0,222.4461,222.5197,222.3358,222.4553,8067.0
2021-02-03 12:45:00,242.0,242.0,241.71,241.92,10054.0,222.4553,222.4553,222.1888,222.3818,10054.0
2021-02-03 12:50:00,241.95,242.0,241.91,241.99,5229.0,222.4094,222.4553,222.3726,222.4461,5229.0
2021-02-03 12:55:00,242.0,242.15,241.87,241.98,18924.0,222.4553,222.5932,222.3358,222.4369,18924.0
2021-02-03 13:00:00,241.96,242.06,241.85,242.0,8905.0,222.4186,222.5105,222.3174,222.4553,8905.0
2021-02-03 13:05:00,242.0,242.1,241.77,241.93,9455.0,222.4553,222.5473,222.2439,222.391,9455.0
2021-02-03 13:10:00,241.94,242.11,241.93,242.06,18588.0,222.4002,222.5564,222.391,222.5105,18588.0
2021-02-03 13:15:00,242.06,242.15,241.91,241.92,14884.0,222.5105,222.5932,222.3726,222.3818,14884.0
2021-02-03 13:20:00,241.77,242.03,241.71,242.03,4329.0,222.2439,222.4829,222.1888,222.4829,4329.0
2021-02-03 13:25:00,241.97,242.1,241.9,241.9,7924.0,222.4278,222.5473,222.3634,222.3634,7924.0
2021-02-03 13:30:00,241.87,242.02,241.84,241.91,4565.0,222.3358,222.4737,222.3083,222.3726,4565.0
2021-02-03 13:35:00,241.88,242.1,241.85,241.97,11697.0,222.345,222.5473,222.3174,222.4278,11697.0
2021-02-03 13:40:00,242.0,242.03,241.86,241.92,5700.0,222.4553,222.4829,222.3266,222.3818,5700.0
2021-02-03 13:45:00,241.94,241.99,241.65,241.7,7994.0,222.4002,222.4461,222.1336,222.1796,7994.0
2021-02-03 13:50:00,241.71,242.07,241.67,242.0,9120.0,222.1888,222.5197,222.152,222.4553,9120.0
2021-02-03 13:55:00,242.0,242.02,241.79,241.88,9068.0,222.4553,222.4737,222.2623,222.345,9068.0
2021-02-03 14:00:00,241.92,241.92,241.61,241.66,5339.0,222.3818,222.3818,222.0968,222.1428,5339.0
2021-02-03 14:05:00,241.62,241.91,241.62,241.91,6583.0,222.106,222.3726,222.106,222.3726,6583.0
2021-02-03 14:10:00,241.95,242.02,241.8,241.94,11857.0,222.4094,222.4737,222.2715,222.4002,11857.0
2021-02-03 14:15:00,241.88,242.12,241.85,241.97,12329.0,222.345,222.5656,222.3174,222.4278,12329.0
2021-02-03 14:20:00,241.92,241.95,241.82,241.88,5584.0,222.3818,222.4094,222.2899,222.345,5584.0
2021-02-03 14:25:00,241.81,241.89,241.73,241.89,6552.0,222.2807,222.3542,222.2071,222.3542,6552.0
2021-02-03 14:30:00,241.84,241.99,241.68,241.8,8590.0,222.3083,222.4461,222.1612,222.2715,8590.0
2021-02-03 14:35:00,241.84,241.84,241.57,241.57,13167.0,222.3083,222.3083,222.0601,222.0601,13167.0
2021-02-03 14:40:00,241.63,241.67,241.24,241.38,7741.0,222.1152,222.152,221.7567,221.8854,7741.0
2021-02-03 14:45:00,241.25,241.58,241.22,241.37,8824.0,221.7659,222.0693,221.7383,221.8762,8824.0
2021-02-03 14:50:00,241.36,241.5,241.28,241.34,9375.0,221.867,221.9957,221.7935,221.8486,9375.0
2021-02-03 14:55:00,241.33,241.62,241.33,241.58,8395.0,221.8394,222.106,221.8394,222.0693,8395.0
2021-02-03 15:00:00,241.53,241.68,241.39,241.63,8678.0,222.0233,222.1612,221.8946,222.1152,8678.0
2021-02-03 15:05:00,241.61,241.95,241.56,241.9,5941.0,222.0968,222.4094,222.0509,222.3634,5941.0
2021-02-03 15:10:00,241.84,242.07,241.73,242.02,11865.0,222.3083,222.5197,222.2071,222.4737,11865.0
2021-02-03 15:15:00,242.04,242.1,241.77,241.85,22184.0,222.4921,222.5473,222.2439,222.3174,22184.0
2021-02-03 15:20:00,241.8,242.0,241.72,241.95,10703.0,222.2715,222.4553,222.1979,222.4094,10703.0
2021-02-03 15:25:00,241.98,242.03,241.83,241.89,24344.0,222.4369,222.4829,222.2991,222.3542,24344.0
2021-02-03 15:30:00,241.88,241.88,241.51,241.7,20102.0,222.345,222.345,222.0049,222.1796,20102.0
2021-02-03 15:35:00,241.71,241.76,241.26,241.43,20915.0,222.1888,222.2347,221.7751,221.9314,20915.0
2021-02-03 15:40:00,241.4,241.75,241.4,241.66,13687.0,221.9038,222.2255,221.9038,222.1428,13687.0
2021-02-03 15:45:00,241.68,241.99,241.56,241.99,13364.0,222.1612,222.4461,222.0509,222.4461,13364.0
2021-02-03 15:50:00,242.0,242.0,241.53,241.82,32238.0,222.4553,222.4553,222.0233,222.2899,32238.0
2021-02-03 15:55:00,241.76,241.96,241.21,241.29,66163.0,222.2347,222.4186,221.7291,221.8027,66163.0
2021-02-04 09:30:00,241.38,242.68,241.38,242.68,48324.0,221.8854,223.0804,221.8854,223.0804,48324.0
2021-02-04 09:35:00,242.54,242.54,241.2,241.22,15699.0,222.9517,222.9517,221.7199,221.7383,15699.0
2021-02-04 09:40:00,241.27,242.44,240.87,242.33,18488.0,221.7843,222.8598,221.4166,222.7587,18488.0
2021-02-04 09:45:00,242.42,242.5,241.63,242.45,12458.0,222.8414,222.915,222.1152,222.869,12458.0
2021-02-04 09:50:00,242.56,242.94,242.17,242.45,15109.0,222.9701,223.3194,222.6116,222.869,15109.0
2021-02-04 09:55:00,242.51,243.17,242.44,242.8,15983.0,222.9241,223.5308,222.8598,223.1907,15983.0
2021-02-04 10:00:00,242.9,243.39,242.52,242.62,32645.0,223.2826,223.7331,222.9333,223.0253,32645.0
2021-02-04 10:05:00,242.56,244.26,242.55,244.07,53905.0,222.9701,224.5328,222.9609,224.3582,53905.0
2021-02-04 10:10:00,243.99,244.58,243.99,244.31,25373.0,224.2846,224.827,224.2846,224.5788,25373.0
2021-02-04 10:15:00,244.4,245.1,244.36,245.0,31250.0,224.6615,225.305,224.6247,225.213,31250.0
2021-02-04 10:20:00,244.87,245.05,244.52,244.7,16322.0,225.0935,225.259,224.7718,224.9373,16322.0
2021-02-04 10:25:00,244.62,244.96,244.3,244.84,45981.0,224.8637,225.1763,224.5696,225.066,45981.0
2021-02-04 10:30:00,244.98,245.95,244.95,245.8,34102.0,225.1947,226.0863,225.1671,225.9484,34102.0
2021-02-04 10:35:00,245.83,246.1,245.51,245.73,55013.0,225.976,226.2242,225.6819,225.8841,55013.0
2021-02-04 10:40:00,245.74,246.14,245.4,245.9,70391.0,225.8933,226.261,225.5807,226.0404,70391.0
2021-02-04 10:45:00,245.89,245.89,245.36,245.7,32885.0,226.0312,226.0312,225.544,225.8565,32885.0
2021-02-04 10:50:00,245.73,245.98,245.4,245.44,47128.0,225.8841,226.1139,225.5807,225.6175,47128.0
2021-02-04 10:55:00,245.37,245.77,245.35,245.43,21865.0,225.5532,225.9209,225.5348,225.6083,21865.0
2021-02-04 11:00:00,245.37,245.69,245.11,245.26,90186.0,225.5532,225.8473,225.3142,225.452,90186.0
2021-02-04 11:05:00,245.29,245.29,244.53,244.64,70383.0,225.4796,225.4796,224.781,224.8821,70383.0
2021-02-04 11:10:00,244.54,244.69,244.01,244.25,68045.0,224.7902,224.9281,224.303,224.5236,68045.0
2021-02-04 11:15:00,244.27,244.43,243.42,244.39,89806.0,224.542,224.6891,223.7606,224.6523,89806.0
2021-02-04 11:20:00,244.3,245.1,244.3,245.1,8297.0,224.5696,225.305,224.5696,225.305,8297.0
2021-02-04 11:25:00,245.11,245.19,244.56,244.6,12641.0,225.3142,225.3877,224.8086,224.8453,12641.0
2021-02-04 11:30:00,244.6,245.75,244.57,245.68,18686.0,224.8453,225.9025,224.8178,225.8381,18686.0
2021-02-04 11:35:00,245.75,246.77,245.65,246.54,55536.0,225.9025,226.8401,225.8105,226.6287,55536.0
2021-02-04 11:40:00,246.58,246.81,246.36,246.38,16613.0,226.6654,226.8769,226.4632,226.4816,16613.0
2021-02-04 11:45:00,246.39,246.46,246.03,246.41,9712.0,226.4908,226.5551,226.1599,226.5092,9712.0
2021-02-04 11:50:00,246.45,246.49,245.95,245.99,10007.0,226.5459,226.5827,226.0863,226.1231,10007.0
2021-02-04 11:55:00,245.98,246.43,245.98,246.03,21619.0,226.1139,226.5276,226.1139,226.1599,21619.0
2021-02-04 12:00:00,246.1,246.86,246.09,246.62,22051.0,226.2242,226.9228,226.215,226.7022,22051.0
2021-02-04 12:05:00,246.5,246.5,246.0,246.03,24956.0,226.5919,226.5919,226.1323,226.1599,24956.0
2021-02-04 12:10:00,246.01,246.1,245.81,246.01,17715.0,226.1415,226.2242,225.9576,226.1415,17715.0
2021-02-04 12:15:00,246.04,246.05,245.89,245.99,15991.0,226.169,226.1782,226.0312,226.1231,15991.0
2021-02-04 12:20:00,245.98,246.2,245.93,246.1,21873.0,226.1139,226.3161,226.0679,226.2242,21873.0
2021-02-04 12:25:00,246.11,246.12,245.94,246.0,11762.0,226.2334,226.2426,226.0771,226.1323,11762.0
2021-02-04 12:30:00,246.0,246.04,245.27,245.34,28828.0,226.1323,226.169,225.4612,225.5256,28828.0
2021-02-04 12:35:00,245.32,245.55,245.06,245.38,25969.0,225.5072,225.7186,225.2682,225.5624,25969.0
2021-02-04 12:40:00,245.46,245.59,245.4,245.48,7541.0,225.6359,225.7554,225.5807,225.6543,7541.0
2021-02-04 12:45:00,245.43,245.73,245.28,245.56,22453.0,225.6083,225.8841,225.4704,225.7278,22453.0
2021-02-04 12:50:00,245.57,245.6,245.31,245.31,6685.0,225.737,225.7646,225.498,225.498,6685.0
2021-02-04 12:55:00,245.35,245.39,245.02,245.08,7850.0,225.5348,225.5715,225.2314,225.2866,7850.0
2021-02-04 13:00:00,245.05,245.91,245.05,245.49,12296.0,225.259,226.0495,225.259,225.6635,12296.0
2021-02-04 13:05:00,245.49,245.91,245.48,245.65,10540.0,225.6635,226.0495,225.6543,225.8105,10540.0
2021-02-04 13:10:00,245.57,246.5,245.57,246.48,21255.0,225.737,226.5919,225.737,226.5735,21255.0
2021-02-04 13:15:00,246.54,246.79,246.31,246.76,14784.0,226.6287,226.8585,226.4172,226.8309,14784.0
2021-02-04 13:20:00,246.79,247.28,246.62,247.27,30021.0,226.8585,227.3089,226.7022,227.2997,30021.0
2021-02-04 13:25:00,247.24,247.24,246.73,247.16,15678.0,227.2721,227.2721,226.8033,227.1986,15678.0
2021-02-04 13:30:00,247.23,247.35,247.08,247.24,11191.0,227.2629,227.3732,227.1251,227.2721,11191.0
2021-02-04 13:35:00,247.2,247.32,247.0,247.18,12738.0,227.2354,227.3457,227.0515,227.217,12738.0
2021-02-04 13:40:00,247.16,247.18,246.87,247.05,10946.0,227.1986,227.217,226.932,227.0975,10946.0
2021-02-04 13:45:00,247.08,247.17,246.9,247.12,11381.0,227.1251,227.2078,226.9596,227.1618,11381.0
2021-02-04 13:50:00,247.19,247.39,247.1,247.23,12013.0,227.2262,227.41,227.1434,227.2629,12013.0
2021-02-04 13:55:00,247.26,247.57,247.25,247.48,14421.0,227.2905,227.5755,227.2813,227.4928,14421.0
2021-02-04 14:00:00,247.52,247.68,247.02,247.03,25421.0,227.5295,227.6766,227.0699,227.0791,25421.0
2021-02-04 14:05:00,246.89,247.0,246.8,246.87,8626.0,226.9504,227.0515,226.8677,226.932,8626.0
2021-02-04 14:10:00,246.87,247.19,246.83,247.19,24427.0,226.932,227.2262,226.8952,227.2262,24427.0
2021-02-04 14:15:00,247.18,247.65,247.17,247.6,17811.0,227.217,227.649,227.2078,227.6031,17811.0
2021-02-04 14:20:00,247.62,247.65,247.07,247.07,16428.0,227.6214,227.649,227.1159,227.1159,16428.0
2021-02-04 14:25:00,247.13,247.19,246.66,246.85,10858.0,227.171,227.2262,226.739,226.9136,10858.0
2021-02-04 14:30:00,246.94,247.28,246.78,247.23,12864.0,226.9964,227.3089,226.8493,227.2629,12864.0
2021-02-04 14:35:00,247.2,247.69,247.18,247.68,20086.0,227.2354,227.6858,227.217,227.6766,20086.0
2021-02-04 14:40:00,247.67,247.89,247.62,247.83,29657.0,227.6674,227.8696,227.6214,227.8145,29657.0
2021-02-04 14:45:00,247.83,247.86,247.39,247.42,33070.0,227.8145,227.8421,227.41,227.4376,33070.0
2021-02-04 14:50:00,247.41,247.44,247.16,247.38,17731.0,227.4284,227.456,227.1986,227.4008,17731.0
2021-02-04 14:55:00,247.47,247.69,247.17,247.2,18438.0,227.4836,227.6858,227.2078,227.2354,18438.0
2021-02-04 15:00:00,247.26,247.26,246.63,246.65,14493.0,227.2905,227.2905,226.7114,226.7298,14493.0
2021-02-04 15:05:00,246.7,247.03,246.51,246.97,18309.0,226.7757,227.0791,226.6011,227.0239,18309.0
2021-02-04 15:10:00,246.99,247.18,246.7,246.86,16288.0,227.0423,227.217,226.7757,226.9228,16288.0
2021-02-04 15:15:00,246.83,246.87,246.55,246.57,14373.0,226.8952,226.932,226.6379,226.6562,14373.0
2021-02-04 15:20:00,246.57,246.89,246.39,246.8,18525.0,226.6562,226.9504,226.4908,226.8677,18525.0
2021-02-04 15:25:00,246.86,247.16,246.77,246.84,24167.0,226.9228,227.1986,226.8401,226.9044,24167.0
2021-02-04 15:30:00,246.82,246.82,246.45,246.68,18104.0,226.8861,226.8861,226.5459,226.7574,18104.0
2021-02-04 15:35:00,246.68,246.93,246.47,246.56,18554.0,226.7574,226.9872,226.5643,226.6471,18554.0
2021-02-04 15:40:00,246.54,246.79,246.48,246.68,19806.0,226.6287,226.8585,226.5735,226.7574,19806.0
2021-02-04 15:45:00,246.68,246.76,246.56,246.63,37740.0,226.7574,226.8309,226.6471,226.7114,37740.0
2021-02-04 15:50:00,246.68,247.72,246.66,247.39,56536.0,226.7574,227.7134,226.739,227.41,56536.0
2021-02-04 15:55:00,247.39,248.18,247.39,248.12,102124.0,227.41,228.1362,227.41,228.0811,102124.0
2021-02-05 09:30:00,251.0,251.72,249.99,250.6,85816.0,230.7285,231.3903,229.8,230.3608,85816.0
2021-02-05 09:35:00,250.18,250.51,249.0,250.0,25471.0,229.9747,230.278,228.89,229.8092,25471.0
2021-02-05 09:40:00,249.94,250.44,249.34,250.44,35231.0,229.7541,230.2137,229.2025,230.2137,35231.0
2021-02-05 09:45:00,250.27,251.59,250.27,251.39,36660.0,230.0574,231.2708,230.0574,231.087,36660.0
2021-02-05 09:50:00,251.31,252.14,251.09,252.09,33750.0,231.0134,231.7764,230.8112,231.7304,33750.0
2021-02-05 09:55:00,252.01,252.32,251.62,251.96,31880.0,231.6569,231.9419,231.2984,231.6109,31880.0
2021-02-05 10:00:00,251.92,251.97,251.51,251.69,27194.0,231.5742,231.6201,231.1973,231.3627,27194.0
2021-02-05 10:05:00,251.63,252.19,251.61,251.71,18183.0,231.3076,231.8224,231.2892,231.3811,18183.0
2021-02-05 10:10:00,251.72,251.84,250.77,251.0,25197.0,231.3903,231.5006,230.517,230.7285,25197.0
2021-02-05 10:15:00,251.14,251.21,250.79,251.09,22616.0,230.8572,230.9215,230.5354,230.8112,22616.0
2021-02-05 10:20:00,251.11,251.12,250.69,250.76,9503.0,230.8296,230.8388,230.4435,230.5078,9503.0
2021-02-05 10:25:00,250.63,251.56,250.63,251.53,14091.0,230.3883,231.2432,230.3883,231.2157,14091.0
2021-02-05 10:30:00,251.54,252.24,251.54,252.07,23116.0,231.2249,231.8683,231.2249,231.712,23116.0
2021-02-05 10:35:00,252.09,252.39,252.01,252.37,17951.0,231.7304,232.0062,231.6569,231.9878,17951.0
2021-02-05 10:40:00,252.31,252.77,252.3,252.73,19124.0,231.9327,232.3555,231.9235,232.3187,19124.0
2021-02-05 10:45:00,252.74,252.85,252.49,252.62,10523.0,232.3279,232.4291,232.0981,232.2176,10523.0
2021-02-05 10:50:00,252.6,252.61,252.2,252.38,17356.0,232.1992,232.2084,231.8315,231.997,17356.0
2021-02-05 10:55:00,252.37,252.52,251.88,251.88,12982.0,231.9878,232.1257,231.5374,231.5374,12982.0
2021-02-05 11:00:00,251.97,252.74,251.97,252.35,20958.0,231.6201,232.3279,231.6201,231.9694,20958.0
2021-02-05 11:05:00,252.3,252.39,252.17,252.27,11804.0,231.9235,232.0062,231.804,231.8959,11804.0
2021-02-05 11:10:00,252.28,252.35,252.08,252.24,10519.0,231.9051,231.9694,231.7212,231.8683,10519.0
2021-02-05 11:15:00,252.24,252.55,252.07,252.54,16877.0,231.8683,232.1533,231.712,232.1441,16877.0
2021-02-05 11:20:00,252.55,253.04,252.53,252.93,43029.0,232.1533,232.6037,232.1349,232.5026,43029.0
2021-02-05 11:25:00,252.89,253.13,252.82,252.99,18793.0,232.4658,232.6864,232.4015,232.5577,18793.0
2021-02-05 11:30:00,252.98,253.11,252.7,252.86,23292.0,232.5486,232.6681,232.2912,232.4382,23292.0
2021-02-05 11:35:00,252.89,253.06,252.83,252.83,16513.0,232.4658,232.6221,232.4107,232.4107,16513.0
2021-02-05 11:40:00,252.88,252.95,252.67,252.88,15972.0,232.4566,232.521,232.2636,232.4566,15972.0
2021-02-05 11:45:00,252.84,253.06,252.84,253.0,15282.0,232.4199,232.6221,232.4199,232.5669,15282.0
2021-02-05 11:50:00,253.01,253.12,252.92,252.92,30742.0,232.5761,232.6772,232.4934,232.4934,30742.0
2021-02-05 11:55:00,252.92,253.26,252.92,253.25,15169.0,232.4934,232.8059,232.4934,232.7967,15169.0
2021-02-05 12:00:00,253.26,253.51,253.25,253.46,20708.0,232.8059,233.0357,232.7967,232.9898,20708.0
2021-02-05 12:05:00,253.47,253.64,253.37,253.37,22327.0,232.999,233.1553,232.9071,232.9071,22327.0
2021-02-05 12:10:00,253.36,253.53,253.1,253.32,21286.0,232.8979,233.0541,232.6589,232.8611,21286.0
2021-02-05 12:15:00,253.34,253.6,253.34,253.46,15412.0,232.8795,233.1185,232.8795,232.9898,15412.0
2021-02-05 12:20:00,253.39,253.5,252.9,252.91,15647.0,232.9254,233.0266,232.475,232.4842,15647.0
2021-02-05 12:25:00,252.98,253.0,252.82,252.83,9023.0,232.5486,232.5669,232.4015,232.4107,9023.0
2021-02-05 12:30:00,252.81,253.11,252.67,253.0,12567.0,232.3923,232.6681,232.2636,232.5669,12567.0
2021-02-05 12:35:00,252.99,253.29,252.88,253.29,11015.0,232.5577,232.8335,232.4566,232.8335,11015.0
2021-02-05 12:40:00,253.33,253.64,253.26,253.37,29348.0,232.8703,233.1553,232.8059,232.9071,29348.0
2021-02-05 12:45:00,253.38,253.53,253.35,253.44,15772.0,232.9162,233.0541,232.8887,232.9714,15772.0
2021-02-05 12:50:00,253.43,253.44,253.1,253.1,19206.0,232.9622,232.9714,232.6589,232.6589,19206.0
2021-02-05 12:55:00,253.07,253.11,252.89,252.89,15875.0,232.6313,232.6681,232.4658,232.4658,15875.0
2021-02-05 13:00:00,252.91,252.96,252.62,252.8,9410.0,232.4842,232.5302,232.2176,232.3831,9410.0
2021-02-05 13:05:00,252.86,252.91,252.4,252.54,16908.0,232.4382,232.4842,232.0154,232.1441,16908.0
2021-02-05 13:10:00,252.58,252.67,252.29,252.66,24629.0,232.1809,232.2636,231.9143,232.2544,24629.0
2021-02-05 13:15:00,252.65,252.9,252.58,252.72,10809.0,232.2452,232.475,232.1809,232.3096,10809.0
2021-02-05 13:20:00,252.76,252.82,252.42,252.42,14180.0,232.3463,232.4015,232.0338,232.0338,14180.0
2021-02-05 13:25:00,252.42,252.83,252.34,252.78,10737.0,232.0338,232.4107,231.9602,232.3647,10737.0
2021-02-05 13:30:00,252.8,253.19,252.77,253.01,21601.0,232.3831,232.7416,232.3555,232.5761,21601.0
2021-02-05 13:35:00,252.99,253.08,252.89,253.02,6662.0,232.5577,232.6405,232.4658,232.5853,6662.0
2021-02-05 13:40:00,253.0,253.59,253.0,253.21,19862.0,232.5669,233.1093,232.5669,232.76,19862.0
2021-02-05 13:45:00,253.23,253.33,252.99,252.99,12270.0,232.7784,232.8703,232.5577,232.5577,12270.0
2021-02-05 13:50:00,253.07,253.28,253.07,253.19,4917.0,232.6313,232.8243,232.6313,232.7416,4917.0
2021-02-05 13:55:00,253.16,253.31,253.11,253.28,11779.0,232.714,232.8519,232.6681,232.8243,11779.0
2021-02-05 14:00:00,253.24,253.25,252.93,253.05,8071.0,232.7876,232.7967,232.5026,232.6129,8071.0
2021-02-05 14:05:00,253.0,253.35,252.91,253.22,7872.0,232.5669,232.8887,232.4842,232.7692,7872.0
2021-02-05 14:10:00,253.24,253.41,253.19,253.39,4397.0,232.7876,232.9438,232.7416,232.9254,4397.0
2021-02-05 14:15:00,253.37,254.1,253.3,253.84,38402.0,232.9071,233.5781,232.8427,233.3391,38402.0
2021-02-05 14:20:00,253.97,254.5,253.97,254.46,17023.0,233.4586,233.9458,233.4586,233.909,17023.0
2021-02-05 14:25:00,254.43,254.66,254.25,254.33,32098.0,233.8814,234.0929,233.716,233.7895,32098.0
2021-02-05 14:30:00,254.39,254.71,254.39,254.6,11201.0,233.8447,234.1388,233.8447,234.0377,11201.0
2021-02-05 14:35:00,254.66,255.19,254.66,255.08,28854.0,234.0929,234.5801,234.0929,234.479,28854.0
2021-02-05 14:40:00,255.11,255.21,254.86,254.93,21079.0,234.5065,234.5985,234.2767,234.3411,21079.0
2021-02-05 14:45:00,254.88,254.89,254.67,254.69,13450.0,234.2951,234.3043,234.1021,234.1204,13450.0
2021-02-05 14:50:00,254.63,254.98,254.37,254.91,17804.0,234.0653,234.387,233.8263,234.3227,17804.0
2021-02-05 14:55:00,254.85,255.05,254.68,255.0,21567.0,234.2675,234.4514,234.1113,234.4054,21567.0
2021-02-05 15:00:00,254.99,254.99,254.6,254.85,21297.0,234.3962,234.3962,234.0377,234.2675,21297.0
2021-02-05 15:05:00,254.77,254.77,254.45,254.58,11620.0,234.194,234.194,233.8998,234.0193,11620.0
2021-02-05 15:10:00,254.55,254.68,254.5,254.61,17306.0,233.9918,234.1113,233.9458,234.0469,17306.0
2021-02-05 15:15:00,254.61,254.79,254.56,254.66,18618.0,234.0469,234.2124,234.0009,234.0929,18618.0
2021-02-05 15:20:00,254.66,254.9,254.6,254.85,13205.0,234.0929,234.3135,234.0377,234.2675,13205.0
2021-02-05 15:25:00,254.89,254.97,254.59,254.59,15517.0,234.3043,234.3778,234.0285,234.0285,15517.0
2021-02-05 15:30:00,254.61,254.92,254.55,254.74,17551.0,234.0469,234.3319,233.9918,234.1664,17551.0
2021-02-05 15:35:00,254.75,254.85,254.62,254.71,26086.0,234.1756,234.2675,234.0561,234.1388,26086.0
2021-02-05 15:40:00,254.66,254.72,254.52,254.56,21324.0,234.0929,234.148,233.9642,234.0009,21324.0
2021-02-05 15:45:00,254.58,254.84,254.58,254.73,26553.0,234.0193,234.2583,234.0193,234.1572,26553.0
2021-02-05 15:50:00,254.7,254.95,254.57,254.65,46568.0,234.1296,234.3595,234.0101,234.0837,46568.0
2021-02-05 15:55:00,254.69,255.4,254.64,255.02,141355.0,234.1204,234.7731,234.0745,234.4238,141355.0
2021-02-08 09:30:00,256.76,258.42,256.42,257.53,80163.0,236.0233,237.5492,235.7107,236.7311,80163.0
2021-02-08 09:35:00,257.64,258.7,257.64,258.1,30568.0,236.8322,237.8066,236.8322,237.255,30568.0
2021-02-08 09:40:00,258.12,259.36,257.97,258.03,37727.0,237.2734,238.4133,237.1355,237.1907,37727.0
2021-02-08 09:45:00,257.94,258.6,257.77,258.31,34246.0,237.108,237.7147,236.9517,237.4481,34246.0
2021-02-08 09:50:00,258.62,259.0,258.34,258.99,10593.0,237.733,238.0824,237.4757,238.0732,10593.0
2021-02-08 09:55:00,258.95,259.09,258.58,258.81,17233.0,238.0364,238.1651,237.6963,237.9077,17233.0
2021-02-08 10:00:00,258.91,259.38,258.79,259.24,42324.0,237.9996,238.4317,237.8893,238.303,42324.0
2021-02-08 10:05:00,259.24,259.32,258.62,259.01,27945.0,238.303,238.3765,237.733,238.0916,27945.0
2021-02-08 10:10:00,259.09,259.12,258.29,258.4,21391.0,238.1651,238.1927,237.4297,237.5308,21391.0
2021-02-08 10:15:00,258.37,258.56,257.75,258.05,35185.0,237.5032,237.6779,236.9333,237.2091,35185.0
2021-02-08 10:20:00,258.05,258.13,257.41,257.5,28580.0,237.2091,237.2826,236.6208,236.7035,28580.0
2021-02-08 10:25:00,257.42,257.83,257.17,257.54,18689.0,236.63,237.0069,236.4002,236.7403,18689.0
2021-02-08 10:30:00,257.68,257.83,257.22,257.4,16011.0,236.869,237.0069,236.4461,236.6116,16011.0
2021-02-08 10:35:00,257.44,257.92,257.29,257.73,18018.0,236.6484,237.0896,236.5105,236.9149,18018.0
2021-02-08 10:40:00,257.7,258.28,257.7,258.24,23557.0,236.8874,237.4205,236.8874,237.3837,23557.0
2021-02-08 10:45:00,258.2,258.55,258.0,258.2,19742.0,237.347,237.6687,237.1631,237.347,19742.0
2021-02-08 10:50:00,258.22,258.23,257.52,257.69,19539.0,237.3654,237.3745,236.7219,236.8782,19539.0
2021-02-08 10:55:00,257.63,257.73,256.71,257.13,13281.0,236.823,236.9149,235.9773,236.3634,13281.0
2021-02-08 11:00:00,257.2,257.28,256.5,256.81,13944.0,236.4277,236.5013,235.7843,236.0692,13944.0
2021-02-08 11:05:00,256.8,256.9,256.61,256.7,11674.0,236.06,236.152,235.8854,235.9681,11674.0
2021-02-08 11:10:00,256.61,256.76,256.56,256.67,9029.0,235.8854,236.0233,235.8394,235.9405,9029.0
2021-02-08 11:15:00,256.69,256.69,256.1,256.1,14092.0,235.9589,235.9589,235.4166,235.4166,14092.0
2021-02-08 11:20:00,256.07,256.33,256.02,256.23,11675.0,235.389,235.628,235.343,235.5361,11675.0
2021-02-08 11:25:00,256.15,257.18,256.03,257.12,22186.0,235.4625,236.4093,235.3522,236.3542,22186.0
2021-02-08 11:30:00,257.17,257.28,256.2,256.32,19396.0,236.4002,236.5013,235.5085,235.6188,19396.0
2021-02-08 11:35:00,256.33,256.34,255.8,255.92,27450.0,235.628,235.6372,235.1408,235.2511,27450.0
2021-02-08 11:40:00,255.86,256.01,255.57,255.57,13570.0,235.196,235.3338,234.9294,234.9294,13570.0
2021-02-08 11:45:00,255.6,256.09,255.6,255.98,10670.0,234.957,235.4074,234.957,235.3063,10670.0
2021-02-08 11:50:00,255.99,256.46,255.95,256.34,11241.0,235.3155,235.7475,235.2787,235.6372,11241.0
2021-02-08 11:55:00,256.45,256.65,256.17,256.31,12118.0,235.7383,235.9222,235.4809,235.6096,12118.0
2021-02-08 12:00:00,256.44,256.68,256.29,256.34,12561.0,235.7291,235.9497,235.5912,235.6372,12561.0
2021-02-08 12:05:00,256.3,256.42,256.14,256.24,7309.0,235.6004,235.7107,235.4533,235.5453,7309.0
2021-02-08 12:10:00,256.15,256.73,256.11,256.67,9055.0,235.4625,235.9957,235.4258,235.9405,9055.0
2021-02-08 12:15:00,256.67,256.91,256.6,256.89,6903.0,235.9405,236.1612,235.8762,236.1428,6903.0
2021-02-08 12:20:00,256.9,256.95,256.73,256.9,8302.0,236.152,236.1979,235.9957,236.152,8302.0
2021-02-08 12:25:00,256.92,257.23,256.84,257.16,12305.0,236.1703,236.4553,236.0968,236.391,12305.0
2021-02-08 12:30:00,257.21,257.21,257.0,257.17,4741.0,236.4369,236.4369,236.2439,236.4002,4741.0
2021-02-08 12:35:00,257.13,257.14,256.88,256.99,4075.0,236.3634,236.3726,236.1336,236.2347,4075.0
2021-02-08 12:40:00,256.99,257.27,256.92,257.26,8274.0,236.2347,236.4921,236.1703,236.4829,8274.0
2021-02-08 12:45:00,257.31,257.46,257.27,257.45,3988.0,236.5288,236.6667,236.4921,236.6575,3988.0
2021-02-08 12:50:00,257.42,257.69,257.37,257.59,8471.0,236.63,236.8782,236.584,236.7862,8471.0
2021-02-08 12:55:00,257.67,257.67,256.91,256.96,4248.0,236.8598,236.8598,236.1612,236.2071,4248.0
2021-02-08 13:00:00,256.93,257.14,256.93,256.97,6462.0,236.1795,236.3726,236.1795,236.2163,6462.0
2021-02-08 13:05:00,257.01,257.3,256.98,257.08,2943.0,236.2531,236.5197,236.2255,236.3174,2943.0
2021-02-08 13:10:00,257.15,257.2,256.74,256.75,10076.0,236.3818,236.4277,236.0049,236.0141,10076.0
2021-02-08 13:15:00,256.78,257.01,256.78,256.97,6346.0,236.0417,236.2531,236.0417,236.2163,6346.0
2021-02-08 13:20:00,257.18,257.25,257.02,257.15,11142.0,236.4093,236.4737,236.2623,236.3818,11142.0
2021-02-08 13:25:00,257.15,257.18,256.74,256.82,5733.0,236.3818,236.4093,236.0049,236.0784,5733.0
2021-02-08 13:30:00,256.86,257.36,256.84,257.36,8146.0,236.1152,236.5748,236.0968,236.5748,8146.0
2021-02-08 13:35:00,257.26,257.39,257.23,257.38,5869.0,236.4829,236.6024,236.4553,236.5932,5869.0
2021-02-08 13:40:00,257.44,257.44,256.95,257.0,10952.0,236.6484,236.6484,236.1979,236.2439,10952.0
2021-02-08 13:45:00,257.0,257.18,256.83,256.91,4922.0,236.2439,236.4093,236.0876,236.1612,4922.0
2021-02-08 13:50:00,257.0,257.07,256.7,256.78,9455.0,236.2439,236.3082,235.9681,236.0417,9455.0
2021-02-08 13:55:00,256.73,256.97,256.72,256.87,6891.0,235.9957,236.2163,235.9865,236.1244,6891.0
2021-02-08 14:00:00,256.82,256.95,256.81,256.9,9570.0,236.0784,236.1979,236.0692,236.152,9570.0
2021-02-08 14:05:00,256.95,257.06,256.73,256.73,10277.0,236.1979,236.299,235.9957,235.9957,10277.0
2021-02-08 14:10:00,256.76,256.77,256.5,256.68,6836.0,236.0233,236.0325,235.7843,235.9497,6836.0
2021-02-08 14:15:00,256.67,257.0,256.64,257.0,10389.0,235.9405,236.2439,235.913,236.2439,10389.0
2021-02-08 14:20:00,256.96,257.15,256.9,257.03,7702.0,236.2071,236.3818,236.152,236.2715,7702.0
2021-02-08 14:25:00,257.1,257.27,256.97,257.19,7535.0,236.3358,236.4921,236.2163,236.4185,7535.0
2021-02-08 14:30:00,257.2,257.24,257.02,257.23,8638.0,236.4277,236.4645,236.2623,236.4553,8638.0
2021-02-08 14:35:00,257.2,257.25,257.13,257.19,4337.0,236.4277,236.4737,236.3634,236.4185,4337.0
2021-02-08 14:40:00,257.18,257.24,257.07,257.18,4355.0,236.4093,236.4645,236.3082,236.4093,4355.0
2021-02-08 14:45:00,257.18,257.24,257.08,257.08,6047.0,236.4093,236.4645,236.3174,236.3174,6047.0
2021-02-08 14:50:00,257.04,257.24,256.96,257.24,9380.0,236.2807,236.4645,236.2071,236.4645,9380.0
2021-02-08 14:55:00,257.18,257.24,257.08,257.17,7088.0,236.4093,236.4645,236.3174,236.4002,7088.0
2021-02-08 15:00:00,257.2,257.22,256.88,257.0,8210.0,236.4277,236.4461,236.1336,236.2439,8210.0
2021-02-08 15:05:00,257.05,257.07,256.78,256.78,13259.0,236.2898,236.3082,236.0417,236.0417,13259.0
2021-02-08 15:10:00,256.76,256.96,256.76,256.9,6618.0,236.0233,236.2071,236.0233,236.152,6618.0
2021-02-08 15:15:00,256.85,256.87,256.53,256.79,15844.0,236.106,236.1244,235.8118,236.0508,15844.0
2021-02-08 15:20:00,256.8,256.83,256.57,256.62,7380.0,236.06,236.0876,235.8486,235.8946,7380.0
2021-02-08 15:25:00,256.65,256.71,256.28,256.43,12052.0,235.9222,235.9773,235.582,235.7199,12052.0
2021-02-08 15:30:00,256.47,256.75,256.43,256.6,11954.0,235.7567,236.0141,235.7199,235.8762,11954.0
2021-02-08 15:35:00,256.62,256.74,256.4,256.74,12950.0,235.8946,236.0049,235.6923,236.0049,12950.0
2021-02-08 15:40:00,256.73,256.81,256.5,256.57,19023.0,235.9957,236.0692,235.7843,235.8486,19023.0
2021-02-08 15:45:00,256.54,256.95,256.49,256.84,21330.0,235.821,236.1979,235.7751,236.0968,21330.0
2021-02-08 15:50:00,256.86,257.22,256.86,257.16,42062.0,236.1152,236.4461,236.1152,236.391,42062.0
2021-02-08 15:55:00,257.15,257.5,256.82,257.21,168118.0,236.3818,236.7035,236.0784,236.4369,168118.0
2021-02-09 09:30:00,257.27,257.45,255.69,255.98,47442.0,236.4921,236.6575,235.0397,235.3063,47442.0
2021-02-09 09:35:00,256.1,256.66,255.13,255.17,28189.0,235.4166,235.9313,234.5249,234.5617,28189.0
2021-02-09 09:40:00,255.21,255.62,254.15,254.45,34732.0,234.5985,234.9753,233.6241,233.8998,34732.0
2021-02-09 09:45:00,254.17,255.16,254.0,255.14,16861.0,233.6424,234.5525,233.4862,234.5341,16861.0
2021-02-09 09:50:00,255.08,255.22,254.49,255.17,24502.0,234.479,234.6076,233.9366,234.5617,24502.0
2021-02-09 09:55:00,255.2,255.6,255.11,255.11,13918.0,234.5893,234.957,234.5065,234.5065,13918.0
2021-02-09 10:00:00,254.92,255.65,254.7,255.52,10699.0,234.3319,235.0029,234.1296,234.8834,10699.0
2021-02-09 10:05:00,255.52,255.74,255.4,255.65,7708.0,234.8834,235.0856,234.7731,235.0029,7708.0
2021-02-09 10:10:00,255.62,255.92,255.53,255.86,11118.0,234.9753,235.2511,234.8926,235.196,11118.0
2021-02-09 10:15:00,255.89,255.95,255.52,255.83,12887.0,235.2235,235.2787,234.8834,235.1684,12887.0
2021-02-09 10:20:00,255.85,256.05,255.7,255.7,13504.0,235.1868,235.3706,235.0489,235.0489,13504.0
2021-02-09 10:25:00,255.73,256.0,255.66,255.97,13755.0,235.0765,235.3246,235.0121,235.2971,13755.0
2021-02-09 10:30:00,256.0,256.06,255.0,255.01,7703.0,235.3246,235.3798,234.4054,234.4146,7703.0
2021-02-09 10:35:00,255.14,255.36,255.06,255.3,8553.0,234.5341,234.7363,234.4606,234.6812,8553.0
2021-02-09 10:40:00,255.33,255.63,255.33,255.47,7445.0,234.7088,234.9845,234.7088,234.8375,7445.0
2021-02-09 10:45:00,255.39,255.39,254.74,255.05,13179.0,234.7639,234.7639,234.1664,234.4514,13179.0
2021-02-09 10:50:00,255.03,255.94,254.99,255.7,10659.0,234.433,235.2695,234.3962,235.0489,10659.0
2021-02-09 10:55:00,255.82,256.66,255.64,256.66,19343.0,235.1592,235.9313,234.9937,235.9313,19343.0
2021-02-09 11:00:00,256.71,257.45,256.54,257.17,23496.0,235.9773,236.6575,235.821,236.4002,23496.0
2021-02-09 11:05:00,257.19,257.22,257.01,257.16,3540.0,236.4185,236.4461,236.2531,236.391,3540.0
2021-02-09 11:10:00,257.09,257.19,256.5,256.99,11905.0,236.3266,236.4185,235.7843,236.2347,11905.0
2021-02-09 11:15:00,257.05,257.1,256.9,256.95,4363.0,236.2898,236.3358,236.152,236.1979,4363.0
2021-02-09 11:20:00,256.91,257.19,256.91,257.05,6467.0,236.1612,236.4185,236.1612,236.2898,6467.0
2021-02-09 11:25:00,257.12,257.75,257.11,257.69,9680.0,236.3542,236.9333,236.345,236.8782,9680.0
2021-02-09 11:30:00,257.62,258.18,257.62,258.18,11317.0,236.8138,237.3286,236.8138,237.3286,11317.0
2021-02-09 11:35:00,258.18,258.6,258.18,258.49,16083.0,237.3286,237.7147,237.3286,237.6135,16083.0
2021-02-09 11:40:00,258.42,258.55,258.23,258.55,13413.0,237.5492,237.6687,237.3745,237.6687,13413.0
2021-02-09 11:45:00,258.59,258.66,258.1,258.17,5630.0,237.7055,237.7698,237.255,237.3194,5630.0
2021-02-09 11:50:00,258.27,258.34,257.77,257.78,10946.0,237.4113,237.4757,236.9517,236.9609,10946.0
2021-02-09 11:55:00,257.78,257.78,257.45,257.51,5331.0,236.9609,236.9609,236.6575,236.7127,5331.0
2021-02-09 12:00:00,257.64,257.85,257.26,257.85,8349.0,236.8322,237.0252,236.4829,237.0252,8349.0
2021-02-09 12:05:00,257.89,258.15,257.85,258.13,6923.0,237.062,237.301,237.0252,237.2826,6923.0
2021-02-09 12:10:00,258.25,258.29,258.07,258.25,4239.0,237.3929,237.4297,237.2275,237.3929,4239.0
2021-02-09 12:15:00,258.3,258.5,257.73,257.79,9796.0,237.4389,237.6227,236.9149,236.9701,9796.0
2021-02-09 12:20:00,257.79,258.22,257.76,258.14,9058.0,236.9701,237.3654,236.9425,237.2918,9058.0
2021-02-09 12:25:00,257.98,258.3,257.8,258.13,15637.0,237.1447,237.4389,236.9793,237.2826,15637.0
2021-02-09 12:30:00,258.18,258.65,258.12,258.48,6749.0,237.3286,237.7606,237.2734,237.6044,6749.0
2021-02-09 12:35:00,258.53,258.79,258.46,258.58,5807.0,237.6503,237.8893,237.586,237.6963,5807.0
2021-02-09 12:40:00,258.55,258.76,258.54,258.76,6618.0,237.6687,237.8617,237.6595,237.8617,6618.0
2021-02-09 12:45:00,258.7,258.76,258.55,258.6,6507.0,237.8066,237.8617,237.6687,237.7147,6507.0
2021-02-09 12:50:00,258.65,259.0,258.65,258.72,13675.0,237.7606,238.0824,237.7606,237.825,13675.0
2021-02-09 12:55:00,258.7,258.8,258.58,258.73,10634.0,237.8066,237.8985,237.6963,237.8342,10634.0
2021-02-09 13:00:00,258.81,258.83,258.18,258.27,11028.0,237.9077,237.9261,237.3286,237.4113,11028.0
2021-02-09 13:05:00,258.29,258.65,258.29,258.51,9093.0,237.4297,237.7606,237.4297,237.6319,9093.0
2021-02-09 13:10:00,258.49,258.65,258.42,258.65,7044.0,237.6135,237.7606,237.5492,237.7606,7044.0
2021-02-09 13:15:00,258.64,258.78,258.48,258.59,6643.0,237.7514,237.8801,237.6044,237.7055,6643.0
2021-02-09 13:20:00,258.59,258.59,258.29,258.49,7734.0,237.7055,237.7055,237.4297,237.6135,7734.0
2021-02-09 13:25:00,258.4,258.6,258.31,258.6,8365.0,237.5308,237.7147,237.4481,237.7147,8365.0
2021-02-09 13:30:00,258.59,258.84,258.59,258.8,11049.0,237.7055,237.9353,237.7055,237.8985,11049.0
2021-02-09 13:35:00,258.79,259.28,258.74,259.08,22149.0,237.8893,238.3397,237.8434,238.1559,22149.0
2021-02-09 13:40:00,259.08,259.18,258.97,259.15,5634.0,238.1559,238.2478,238.0548,238.2202,5634.0
2021-02-09 13:45:00,259.17,259.26,259.12,259.15,6487.0,238.2386,238.3214,238.1927,238.2202,6487.0
2021-02-09 13:50:00,259.14,259.37,259.09,259.26,6624.0,238.2111,238.4225,238.1651,238.3214,6624.0
2021-02-09 13:55:00,259.21,259.51,259.21,259.37,8544.0,238.2754,238.5512,238.2754,238.4225,8544.0
2021-02-09 14:00:00,259.41,259.85,259.36,259.83,10256.0,238.4592,238.8637,238.4133,238.8453,10256.0
2021-02-09 14:05:00,259.81,260.02,259.73,259.77,28978.0,238.8269,239.02,238.7534,238.7902,28978.0
2021-02-09 14:10:00,259.9,260.24,259.79,260.24,16049.0,238.9097,239.2222,238.8086,239.2222,16049.0
2021-02-09 14:15:00,260.19,260.36,260.14,260.28,13256.0,239.1763,239.3325,239.1303,239.259,13256.0
2021-02-09 14:20:00,260.23,260.27,259.82,259.91,14223.0,239.213,239.2498,238.8361,238.9189,14223.0
2021-02-09 14:25:00,259.86,260.04,259.48,259.49,7224.0,238.8729,239.0384,238.5236,238.5328,7224.0
2021-02-09 14:30:00,259.48,259.84,259.46,259.58,7323.0,238.5236,238.8545,238.5052,238.6155,7323.0
2021-02-09 14:35:00,259.62,259.72,259.33,259.63,5883.0,238.6523,238.7442,238.3857,238.6615,5883.0
2021-02-09 14:40:00,259.62,259.85,259.55,259.81,13358.0,238.6523,238.8637,238.5879,238.8269,13358.0
2021-02-09 14:45:00,259.82,259.96,259.79,259.8,7199.0,238.8361,238.9648,238.8086,238.8177,7199.0
2021-02-09 14:50:00,259.89,259.95,259.8,259.84,6638.0,238.9005,238.9556,238.8177,238.8545,6638.0
2021-02-09 14:55:00,259.89,259.95,259.69,259.84,5453.0,238.9005,238.9556,238.7166,238.8545,5453.0
2021-02-09 15:00:00,259.86,259.93,259.78,259.79,8103.0,238.8729,238.9373,238.7994,238.8086,8103.0
2021-02-09 15:05:00,259.77,260.02,259.77,259.88,9270.0,238.7902,239.02,238.7902,238.8913,9270.0
2021-02-09 15:10:00,259.83,259.87,259.52,259.52,7600.0,238.8453,238.8821,238.5604,238.5604,7600.0
2021-02-09 15:15:00,259.56,259.91,259.35,259.91,17239.0,238.5971,238.9189,238.4041,238.9189,17239.0
2021-02-09 15:20:00,259.99,259.99,259.82,259.94,16828.0,238.9924,238.9924,238.8361,238.9464,16828.0
2021-02-09 15:25:00,259.95,260.04,259.8,259.97,28998.0,238.9556,239.0384,238.8177,238.974,28998.0
2021-02-09 15:30:00,259.93,260.19,259.91,260.07,20967.0,238.9373,239.1763,238.9189,239.0659,20967.0
2021-02-09 15:35:00,260.12,260.5,260.09,260.37,16094.0,239.1119,239.4612,239.0843,239.3417,16094.0
2021-02-09 15:40:00,260.35,260.36,259.7,259.74,15526.0,239.3233,239.3325,238.7258,238.7626,15526.0
2021-02-09 15:45:00,259.71,259.88,259.32,259.32,14593.0,238.735,238.8913,238.3765,238.3765,14593.0
2021-02-09 15:50:00,259.31,259.7,259.25,259.57,34415.0,238.3673,238.7258,238.3122,238.6063,34415.0
2021-02-09 15:55:00,259.57,259.76,258.99,259.06,75590.0,238.6063,238.781,238.0732,238.1375,75590.0
2021-02-10 09:30:00,261.72,261.84,260.24,260.36,45470.0,240.5827,240.693,239.2222,239.3325,45470.0
2021-02-10 09:35:00,260.7,261.61,260.7,261.25,30679.0,239.6451,240.4816,239.6451,240.1506,30679.0
2021-02-10 09:40:00,261.25,261.54,260.89,261.04,27582.0,240.1506,240.4172,239.8197,239.9576,27582.0
2021-02-10 09:45:00,261.03,261.14,260.25,260.89,22358.0,239.9484,240.0495,239.2314,239.8197,22358.0
2021-02-10 09:50:00,260.67,261.15,260.3,260.98,12818.0,239.6175,240.0587,239.2774,239.9024,12818.0
2021-02-10 09:55:00,260.92,261.05,260.53,260.63,26040.0,239.8473,239.9668,239.4888,239.5807,26040.0
2021-02-10 10:00:00,260.68,260.93,260.33,260.83,12393.0,239.6267,239.8565,239.3049,239.7646,12393.0
2021-02-10 10:05:00,260.86,261.3,260.74,261.1,17124.0,239.7921,240.1966,239.6818,240.0128,17124.0
2021-02-10 10:10:00,261.0,261.05,259.81,260.16,24406.0,239.9208,239.9668,238.8269,239.1487,24406.0
2021-02-10 10:15:00,260.05,260.1,259.2,259.2,11004.0,239.0476,239.0935,238.2662,238.2662,11004.0
2021-02-10 10:20:00,259.14,259.4,257.27,258.07,44681.0,238.2111,238.4501,236.4921,237.2275,44681.0
2021-02-10 10:25:00,258.23,258.98,257.65,258.0,26106.0,237.3745,238.064,236.8414,237.1631,26106.0
2021-02-10 10:30:00,258.0,258.58,257.55,258.29,18730.0,237.1631,237.6963,236.7495,237.4297,18730.0
2021-02-10 10:35:00,257.93,258.55,257.63,257.63,9021.0,237.0988,237.6687,236.823,236.823,9021.0
2021-02-10 10:40:00,257.64,257.77,256.64,256.69,22508.0,236.8322,236.9517,235.913,235.9589,22508.0
2021-02-10 10:45:00,256.66,257.35,256.25,257.3,21361.0,235.9313,236.5656,235.5545,236.5197,21361.0
2021-02-10 10:50:00,257.43,258.6,257.28,258.59,15108.0,236.6392,237.7147,236.5013,237.7055,15108.0
2021-02-10 10:55:00,258.6,258.7,257.65,258.13,13567.0,237.7147,237.8066,236.8414,237.2826,13567.0
2021-02-10 11:00:00,258.03,259.0,257.82,257.82,40984.0,237.1907,238.0824,236.9977,236.9977,40984.0
2021-02-10 11:05:00,258.11,258.31,257.38,258.31,10246.0,237.2642,237.4481,236.5932,237.4481,10246.0
2021-02-10 11:10:00,258.46,258.92,258.42,258.71,19978.0,237.586,238.0088,237.5492,237.8158,19978.0
2021-02-10 11:15:00,258.72,259.24,258.59,258.72,13173.0,237.825,238.303,237.7055,237.825,13173.0
2021-02-10 11:20:00,258.82,259.06,258.71,258.89,6865.0,237.9169,238.1375,237.8158,237.9812,6865.0
2021-02-10 11:25:00,258.93,259.11,258.35,258.35,12165.0,238.018,238.1835,237.4849,237.4849,12165.0
2021-02-10 11:30:00,258.44,258.65,258.0,258.43,8655.0,237.5676,237.7606,237.1631,237.5584,8655.0
2021-02-10 11:35:00,258.51,259.13,258.51,259.06,9797.0,237.6319,238.2019,237.6319,238.1375,9797.0
2021-02-10 11:40:00,259.04,259.19,258.93,259.1,10059.0,238.1191,238.257,238.018,238.1743,10059.0
2021-02-10 11:45:00,258.97,259.36,258.76,258.76,10601.0,238.0548,238.4133,237.8617,237.8617,10601.0
2021-02-10 11:50:00,258.69,258.79,258.4,258.54,9398.0,237.7974,237.8893,237.5308,237.6595,9398.0
2021-02-10 11:55:00,258.61,259.0,258.6,258.78,6063.0,237.7239,238.0824,237.7147,237.8801,6063.0
2021-02-10 12:00:00,258.84,258.84,258.19,258.2,6627.0,237.9353,237.9353,237.3378,237.347,6627.0
2021-02-10 12:05:00,258.27,258.42,257.94,258.0,6635.0,237.4113,237.5492,237.108,237.1631,6635.0
2021-02-10 12:10:00,258.06,258.51,258.03,258.33,5078.0,237.2183,237.6319,237.1907,237.4665,5078.0
2021-02-10 12:15:00,258.25,258.68,258.25,258.67,6234.0,237.3929,237.7882,237.3929,237.779,6234.0
2021-02-10 12:20:00,258.67,258.7,258.36,258.41,7323.0,237.779,237.8066,237.494,237.54,7323.0
2021-02-10 12:25:00,258.46,258.94,258.37,258.94,5869.0,237.586,238.0272,237.5032,238.0272,5869.0
2021-02-10 12:30:00,258.84,258.84,258.55,258.55,10698.0,237.9353,237.9353,237.6687,237.6687,10698.0
2021-02-10 12:35:00,258.62,258.76,258.31,258.35,5567.0,237.733,237.8617,237.4481,237.4849,5567.0
2021-02-10 12:40:00,258.37,258.43,257.63,257.63,14067.0,237.5032,237.5584,236.823,236.823,14067.0
2021-02-10 12:45:00,257.59,257.8,257.59,257.78,5825.0,236.7862,236.9793,236.7862,236.9609,5825.0
2021-02-10 12:50:00,257.77,258.3,257.71,258.2,8258.0,236.9517,237.4389,236.8965,237.347,8258.0
2021-02-10 12:55:00,258.19,258.57,258.19,258.49,5527.0,237.3378,237.6871,237.3378,237.6135,5527.0
2021-02-10 13:00:00,258.44,258.84,258.43,258.84,10113.0,237.5676,237.9353,237.5584,237.9353,10113.0
2021-02-10 13:05:00,258.83,258.98,258.78,258.85,6300.0,237.9261,238.064,237.8801,237.9445,6300.0
2021-02-10 13:10:00,258.79,259.02,258.67,258.96,8565.0,237.8893,238.1007,237.779,238.0456,8565.0
2021-02-10 13:15:00,258.95,258.95,258.68,258.77,7889.0,238.0364,238.0364,237.7882,237.8709,7889.0
2021-02-10 13:20:00,258.77,258.98,258.75,258.81,2674.0,237.8709,238.064,237.8526,237.9077,2674.0
2021-02-10 13:25:00,258.91,259.27,258.86,259.27,6754.0,237.9996,238.3306,237.9537,238.3306,6754.0
2021-02-10 13:30:00,259.27,259.57,259.21,259.22,6362.0,238.3306,238.6063,238.2754,238.2846,6362.0
2021-02-10 13:35:00,259.27,259.42,259.27,259.35,2498.0,238.3306,238.4684,238.3306,238.4041,2498.0
2021-02-10 13:40:00,259.28,259.47,259.11,259.11,14343.0,238.3397,238.5144,238.1835,238.1835,14343.0
2021-02-10 13:45:00,259.07,259.07,258.65,258.68,14075.0,238.1467,238.1467,237.7606,237.7882,14075.0
2021-02-10 13:50:00,258.6,258.9,258.57,258.88,3202.0,237.7147,237.9904,237.6871,237.9721,3202.0
2021-02-10 13:55:00,258.79,258.9,258.59,258.88,4724.0,237.8893,237.9904,237.7055,237.9721,4724.0
2021-02-10 14:00:00,259.0,259.31,258.78,259.13,4447.0,238.0824,238.3673,237.8801,238.2019,4447.0
2021-02-10 14:05:00,259.14,259.29,258.99,258.99,3604.0,238.2111,238.3489,238.0732,238.0732,3604.0
2021-02-10 14:10:00,258.98,259.06,258.87,258.87,6491.0,238.064,238.1375,237.9629,237.9629,6491.0
2021-02-10 14:15:00,258.92,258.94,258.62,258.74,6229.0,238.0088,238.0272,237.733,237.8434,6229.0
2021-02-10 14:20:00,258.76,258.84,258.5,258.79,16479.0,237.8617,237.9353,237.6227,237.8893,16479.0
2021-02-10 14:25:00,258.8,258.8,258.51,258.7,11218.0,237.8985,237.8985,237.6319,237.8066,11218.0
2021-02-10 14:30:00,258.74,258.82,258.53,258.75,9531.0,237.8434,237.9169,237.6503,237.8526,9531.0
2021-02-10 14:35:00,258.71,258.72,258.0,258.03,10626.0,237.8158,237.825,237.1631,237.1907,10626.0
2021-02-10 14:40:00,258.06,258.33,258.05,258.26,7460.0,237.2183,237.4665,237.2091,237.4021,7460.0
2021-02-10 14:45:00,258.25,258.35,258.13,258.3,7514.0,237.3929,237.4849,237.2826,237.4389,7514.0
2021-02-10 14:50:00,258.3,258.42,258.09,258.15,8672.0,237.4389,237.5492,237.2459,237.301,8672.0
2021-02-10 14:55:00,258.17,258.29,258.09,258.14,7899.0,237.3194,237.4297,237.2459,237.2918,7899.0
2021-02-10 15:00:00,258.12,258.49,258.12,258.41,9562.0,237.2734,237.6135,237.2734,237.54,9562.0
2021-02-10 15:05:00,258.4,258.56,258.37,258.52,8950.0,237.5308,237.6779,237.5032,237.6411,8950.0
2021-02-10 15:10:00,258.53,258.77,258.5,258.77,12788.0,237.6503,237.8709,237.6227,237.8709,12788.0
2021-02-10 15:15:00,258.8,258.8,258.6,258.74,14880.0,237.8985,237.8985,237.7147,237.8434,14880.0
2021-02-10 15:20:00,258.69,258.69,258.09,258.09,11663.0,237.7974,237.7974,237.2459,237.2459,11663.0
2021-02-10 15:25:00,258.11,258.11,257.64,257.64,11145.0,237.2642,237.2642,236.8322,236.8322,11145.0
2021-02-10 15:30:00,257.7,258.38,257.7,258.33,16339.0,236.8874,237.5124,236.8874,237.4665,16339.0
2021-02-10 15:35:00,258.26,258.35,257.9,258.01,19733.0,237.4021,237.4849,237.0712,237.1723,19733.0
2021-02-10 15:40:00,258.04,258.29,257.47,257.51,13262.0,237.1999,237.4297,236.6759,236.7127,13262.0
2021-02-10 15:45:00,257.49,257.57,257.0,257.14,18366.0,236.6943,236.7679,236.2439,236.3726,18366.0
2021-02-10 15:50:00,257.13,257.46,256.78,256.83,49247.0,236.3634,236.6667,236.0417,236.0876,49247.0
2021-02-10 15:55:00,256.81,257.47,256.61,257.46,84016.0,236.0692,236.6759,235.8854,236.6667,84016.0
2021-02-11 09:30:00,258.0,258.08,256.39,256.86,30687.0,237.1631,237.2367,235.6832,236.1152,30687.0
2021-02-11 09:35:00,256.54,256.75,255.5,256.31,16215.0,235.821,236.0141,234.865,235.6096,16215.0
2021-02-11 09:40:00,256.31,256.88,255.4,256.88,25166.0,235.6096,236.1336,234.7731,236.1336,25166.0
2021-02-11 09:45:00,256.77,256.77,255.87,255.95,13449.0,236.0325,236.0325,235.2051,235.2787,13449.0
2021-02-11 09:50:00,255.96,256.07,254.64,254.95,20390.0,235.2879,235.389,234.0745,234.3595,20390.0
2021-02-11 09:55:00,254.93,255.73,254.13,254.13,34854.0,234.3411,235.0765,233.6057,233.6057,34854.0
2021-02-11 10:00:00,254.35,255.46,254.23,255.3,7959.0,233.8079,234.8283,233.6976,234.6812,7959.0
2021-02-11 10:05:00,255.36,255.72,255.31,255.64,7883.0,234.7363,235.0673,234.6904,234.9937,7883.0
2021-02-11 10:10:00,255.77,256.15,255.68,255.81,16292.0,235.1132,235.4625,235.0305,235.15,16292.0
2021-02-11 10:15:00,255.81,256.0,255.22,255.3,15777.0,235.15,235.3246,234.6076,234.6812,15777.0
2021-02-11 10:20:00,255.33,256.17,255.31,255.56,9008.0,234.7088,235.4809,234.6904,234.9202,9008.0
2021-02-11 10:25:00,255.51,255.61,255.02,255.4,6844.0,234.8742,234.9661,234.4238,234.7731,6844.0
2021-02-11 10:30:00,255.5,255.65,255.26,255.39,22659.0,234.865,235.0029,234.6444,234.7639,22659.0
2021-02-11 10:35:00,255.39,255.61,255.09,255.09,10682.0,234.7639,234.9661,234.4881,234.4881,10682.0
2021-02-11 10:40:00,255.11,255.5,255.11,255.5,5650.0,234.5065,234.865,234.5065,234.865,5650.0
2021-02-11 10:45:00,255.57,255.64,255.4,255.52,10001.0,234.9294,234.9937,234.7731,234.8834,10001.0
2021-02-11 10:50:00,255.52,256.0,255.51,255.89,12842.0,234.8834,235.3246,234.8742,235.2235,12842.0
2021-02-11 10:55:00,255.88,255.91,255.25,255.43,16431.0,235.2143,235.2419,234.6352,234.8007,16431.0
2021-02-11 11:00:00,255.4,255.72,255.3,255.44,9686.0,234.7731,235.0673,234.6812,234.8099,9686.0
2021-02-11 11:05:00,255.4,255.4,255.02,255.02,7337.0,234.7731,234.7731,234.4238,234.4238,7337.0
2021-02-11 11:10:00,255.01,255.16,254.88,255.03,20049.0,234.4146,234.5525,234.2951,234.433,20049.0
2021-02-11 11:15:00,255.04,255.17,254.83,254.89,5204.0,234.4422,234.5617,234.2491,234.3043,5204.0
2021-02-11 11:20:00,254.89,254.94,254.68,254.76,15354.0,234.3043,234.3503,234.1113,234.1848,15354.0
2021-02-11 11:25:00,254.68,254.85,254.64,254.76,5140.0,234.1113,234.2675,234.0745,234.1848,5140.0
2021-02-11 11:30:00,254.77,254.79,254.5,254.5,8190.0,234.194,234.2124,233.9458,233.9458,8190.0
2021-02-11 11:35:00,254.55,254.78,254.43,254.49,8093.0,233.9918,234.2032,233.8814,233.9366,8093.0
2021-02-11 11:40:00,254.51,254.84,254.32,254.79,11794.0,233.955,234.2583,233.7803,234.2124,11794.0
2021-02-11 11:45:00,254.74,254.86,254.48,254.85,11142.0,234.1664,234.2767,233.9274,234.2675,11142.0
2021-02-11 11:50:00,254.85,254.92,254.48,254.5,6858.0,234.2675,234.3319,233.9274,233.9458,6858.0
2021-02-11 11:55:00,254.45,254.5,254.2,254.43,7716.0,233.8998,233.9458,233.67,233.8814,7716.0
2021-02-11 12:00:00,254.5,254.55,254.31,254.47,7109.0,233.9458,233.9918,233.7711,233.9182,7109.0
2021-02-11 12:05:00,254.47,254.5,253.71,253.78,18865.0,233.9182,233.9458,233.2196,233.2839,18865.0
2021-02-11 12:10:00,253.71,253.87,253.35,253.36,13426.0,233.2196,233.3667,232.8887,232.8979,13426.0
2021-02-11 12:15:00,253.37,253.49,252.41,252.46,11928.0,232.9071,233.0174,232.0246,232.0706,11928.0
2021-02-11 12:20:00,252.42,252.68,252.07,252.07,33446.0,232.0338,232.2728,231.712,231.712,33446.0
2021-02-11 12:25:00,252.07,252.35,251.9,251.98,25223.0,231.712,231.9694,231.5558,231.6293,25223.0
2021-02-11 12:30:00,252.06,252.54,251.91,252.35,15164.0,231.7029,232.1441,231.565,231.9694,15164.0
2021-02-11 12:35:00,252.5,252.82,252.4,252.7,10933.0,232.1073,232.4015,232.0154,232.2912,10933.0
2021-02-11 12:40:00,252.5,252.6,252.0,252.0,14417.0,232.1073,232.1992,231.6477,231.6477,14417.0
2021-02-11 12:45:00,252.15,252.37,251.56,252.28,12740.0,231.7856,231.9878,231.2432,231.9051,12740.0
2021-02-11 12:50:00,252.13,252.24,251.77,252.17,11609.0,231.7672,231.8683,231.4363,231.804,11609.0
2021-02-11 12:55:00,252.24,252.82,252.21,252.64,17200.0,231.8683,232.4015,231.8407,232.236,17200.0
2021-02-11 13:00:00,252.5,252.98,252.4,252.95,7230.0,232.1073,232.5486,232.0154,232.521,7230.0
2021-02-11 13:05:00,252.92,253.01,252.35,252.4,8317.0,232.4934,232.5761,231.9694,232.0154,8317.0
2021-02-11 13:10:00,252.35,252.41,252.03,252.31,4923.0,231.9694,232.0246,231.6753,231.9327,4923.0
2021-02-11 13:15:00,252.18,252.68,252.18,252.68,6166.0,231.8132,232.2728,231.8132,232.2728,6166.0
2021-02-11 13:20:00,252.71,252.97,252.67,252.91,8676.0,232.3004,232.5394,232.2636,232.4842,8676.0
2021-02-11 13:25:00,252.92,252.96,252.68,252.78,5839.0,232.4934,232.5302,232.2728,232.3647,5839.0
2021-02-11 13:30:00,252.65,252.89,252.48,252.8,6729.0,232.2452,232.4658,232.0889,232.3831,6729.0
2021-02-11 13:35:00,252.77,252.82,252.46,252.69,5183.0,232.3555,232.4015,232.0706,232.282,5183.0
2021-02-11 13:40:00,252.73,252.75,252.38,252.39,3750.0,232.3187,232.3371,231.997,232.0062,3750.0
2021-02-11 13:45:00,252.45,252.86,252.25,252.82,6672.0,232.0614,232.4382,231.8775,232.4015,6672.0
2021-02-11 13:50:00,252.82,253.0,252.66,252.73,6817.0,232.4015,232.5669,232.2544,232.3187,6817.0
2021-02-11 13:55:00,252.73,252.73,252.36,252.4,3547.0,232.3187,232.3187,231.9786,232.0154,3547.0
2021-02-11 14:00:00,252.36,252.38,251.97,252.14,9646.0,231.9786,231.997,231.6201,231.7764,9646.0
2021-02-11 14:05:00,252.14,252.59,252.09,252.51,8010.0,231.7764,232.1901,231.7304,232.1165,8010.0
2021-02-11 14:10:00,252.49,252.59,252.27,252.45,6914.0,232.0981,232.1901,231.8959,232.0614,6914.0
2021-02-11 14:15:00,252.43,252.6,252.26,252.46,10301.0,232.043,232.1992,231.8867,232.0706,10301.0
2021-02-11 14:20:00,252.43,252.59,252.22,252.37,19098.0,232.043,232.1901,231.8499,231.9878,19098.0
2021-02-11 14:25:00,252.39,252.68,252.39,252.59,6895.0,232.0062,232.2728,232.0062,232.1901,6895.0
2021-02-11 14:30:00,252.59,253.08,252.55,253.08,11713.0,232.1901,232.6405,232.1533,232.6405,11713.0
2021-02-11 14:35:00,253.05,253.36,252.99,253.24,9241.0,232.6129,232.8979,232.5577,232.7876,9241.0
2021-02-11 14:40:00,253.28,253.51,253.28,253.44,11241.0,232.8243,233.0357,232.8243,232.9714,11241.0
2021-02-11 14:45:00,253.46,253.77,253.4,253.75,6497.0,232.9898,233.2748,232.9346,233.2564,6497.0
2021-02-11 14:50:00,253.75,253.79,253.38,253.46,16196.0,233.2564,233.2931,232.9162,232.9898,16196.0
2021-02-11 14:55:00,253.53,253.54,253.24,253.42,8632.0,233.0541,233.0633,232.7876,232.953,8632.0
2021-02-11 15:00:00,253.45,253.51,253.32,253.44,9281.0,232.9806,233.0357,232.8611,232.9714,9281.0
2021-02-11 15:05:00,253.38,253.76,253.37,253.67,11046.0,232.9162,233.2656,232.9071,233.1828,11046.0
2021-02-11 15:10:00,253.67,253.95,253.62,253.66,6450.0,233.1828,233.4402,233.1369,233.1736,6450.0
2021-02-11 15:15:00,253.64,253.64,253.4,253.4,13638.0,233.1553,233.1553,232.9346,232.9346,13638.0
2021-02-11 15:20:00,253.47,254.14,253.47,254.14,15771.0,232.999,233.6149,232.999,233.6149,15771.0
2021-02-11 15:25:00,254.09,254.23,253.66,253.75,21540.0,233.5689,233.6976,233.1736,233.2564,21540.0
2021-02-11 15:30:00,253.79,254.14,253.76,254.04,12474.0,233.2931,233.6149,233.2656,233.5229,12474.0
2021-02-11 15:35:00,254.02,254.11,253.5,253.51,12898.0,233.5046,233.5873,233.0266,233.0357,12898.0
2021-02-11 15:40:00,253.56,254.04,253.56,254.02,13259.0,233.0817,233.5229,233.0817,233.5046,13259.0
2021-02-11 15:45:00,253.97,254.17,253.94,254.0,20640.0,233.4586,233.6424,233.431,233.4862,20640.0
2021-02-11 15:50:00,253.96,253.97,253.61,253.79,33400.0,233.4494,233.4586,233.1277,233.2931,33400.0
2021-02-11 15:55:00,253.86,254.48,253.56,254.35,86487.0,233.3575,233.9274,233.0817,233.8079,86487.0
2021-02-12 09:30:00,255.09,255.7,254.01,255.23,35416.0,234.4881,235.0489,233.4954,234.6168,35416.0
2021-02-12 09:35:00,255.42,256.77,255.41,256.15,26968.0,234.7915,236.0325,234.7823,235.4625,26968.0
2021-02-12 09:40:00,256.16,256.66,255.86,256.5,17000.0,235.4717,235.9313,235.196,235.7843,17000.0
2021-02-12 09:45:00,256.46,256.55,255.96,256.28,15302.0,235.7475,235.8302,235.2879,235.582,15302.0
2021-02-12 09:50:00,256.45,257.2,256.28,256.89,18026.0,235.7383,236.4277,235.582,236.1428,18026.0
2021-02-12 09:55:00,257.0,257.99,256.92,257.84,18547.0,236.2439,237.1539,236.1703,237.016,18547.0
2021-02-12 10:00:00,257.83,258.43,257.57,257.64,21469.0,237.0069,237.5584,236.7679,236.8322,21469.0
2021-02-12 10:05:00,257.7,258.42,257.45,258.36,20703.0,236.8874,237.5492,236.6575,237.494,20703.0
2021-02-12 10:10:00,258.3,258.48,257.69,258.01,10448.0,237.4389,237.6044,236.8782,237.1723,10448.0
2021-02-12 10:15:00,258.1,258.57,257.99,258.2,9330.0,237.255,237.6871,237.1539,237.347,9330.0
2021-02-12 10:20:00,258.17,258.66,258.14,258.39,12726.0,237.3194,237.7698,237.2918,237.5216,12726.0
2021-02-12 10:25:00,258.32,258.77,258.2,258.45,16013.0,237.4573,237.8709,237.347,237.5768,16013.0
2021-02-12 10:30:00,258.4,258.87,258.24,258.79,17237.0,237.5308,237.9629,237.3837,237.8893,17237.0
2021-02-12 10:35:00,258.85,260.06,258.84,260.0,45407.0,237.9445,239.0568,237.9353,239.0016,45407.0
2021-02-12 10:40:00,260.0,261.64,259.95,261.46,55237.0,239.0016,240.5091,238.9556,240.3437,55237.0
2021-02-12 10:45:00,261.51,261.51,260.39,261.47,44188.0,240.3896,240.3896,239.3601,240.3529,44188.0
2021-02-12 10:50:00,261.5,261.76,261.25,261.52,28685.0,240.3805,240.6195,240.1506,240.3988,28685.0
2021-02-12 10:55:00,261.52,261.81,260.7,260.92,21850.0,240.3988,240.6654,239.6451,239.8473,21850.0
2021-02-12 11:00:00,261.0,261.4,260.69,261.11,35988.0,239.9208,240.2885,239.6359,240.0219,35988.0
2021-02-12 11:05:00,261.18,261.47,260.99,261.25,15816.0,240.0863,240.3529,239.9116,240.1506,15816.0
2021-02-12 11:10:00,261.25,261.35,260.26,260.37,13040.0,240.1506,240.2426,239.2406,239.3417,13040.0
2021-02-12 11:15:00,260.33,261.27,260.03,261.15,21745.0,239.3049,240.169,239.0292,240.0587,21745.0
2021-02-12 11:20:00,261.07,261.23,260.7,260.84,15424.0,239.9852,240.1323,239.6451,239.7738,15424.0
2021-02-12 11:25:00,260.86,261.1,260.61,260.99,18943.0,239.7921,240.0128,239.5623,239.9116,18943.0
2021-02-12 11:30:00,260.91,261.35,260.91,261.17,16383.0,239.8381,240.2426,239.8381,240.0771,16383.0
2021-02-12 11:35:00,261.24,261.34,260.91,261.27,11932.0,240.1415,240.2334,239.8381,240.169,11932.0
2021-02-12 11:40:00,261.31,261.63,261.2,261.63,15345.0,240.2058,240.5,240.1047,240.5,15345.0
2021-02-12 11:45:00,261.49,261.51,261.05,261.22,10229.0,240.3713,240.3896,239.9668,240.1231,10229.0
2021-02-12 11:50:00,261.16,261.55,261.06,261.25,6830.0,240.0679,240.4264,239.976,240.1506,6830.0
2021-02-12 11:55:00,261.24,261.41,261.02,261.07,14380.0,240.1415,240.2977,239.9392,239.9852,14380.0
2021-02-12 12:00:00,261.2,261.67,261.2,261.35,14437.0,240.1047,240.5367,240.1047,240.2426,14437.0
2021-02-12 12:05:00,261.42,261.77,261.38,261.44,13812.0,240.3069,240.6286,240.2701,240.3253,13812.0
2021-02-12 12:10:00,261.4,261.64,261.39,261.56,8111.0,240.2885,240.5091,240.2793,240.4356,8111.0
2021-02-12 12:15:00,261.51,261.59,261.25,261.31,10870.0,240.3896,240.4632,240.1506,240.2058,10870.0
2021-02-12 12:20:00,261.3,261.4,261.12,261.33,10083.0,240.1966,240.2885,240.0311,240.2242,10083.0
2021-02-12 12:25:00,261.28,261.35,261.24,261.3,5304.0,240.1782,240.2426,240.1415,240.1966,5304.0
2021-02-12 12:30:00,261.28,261.28,261.15,261.25,24454.0,240.1782,240.1782,240.0587,240.1506,24454.0
2021-02-12 12:35:00,261.19,261.31,261.1,261.31,7388.0,240.0955,240.2058,240.0128,240.2058,7388.0
2021-02-12 12:40:00,261.29,261.5,261.17,261.5,8372.0,240.1874,240.3805,240.0771,240.3805,8372.0
2021-02-12 12:45:00,261.49,261.64,261.26,261.49,14172.0,240.3713,240.5091,240.1598,240.3713,14172.0
2021-02-12 12:50:00,261.47,261.48,261.08,261.13,10780.0,240.3529,240.3621,239.9944,240.0403,10780.0
2021-02-12 12:55:00,261.13,261.27,261.1,261.27,11578.0,240.0403,240.169,240.0128,240.169,11578.0
2021-02-12 13:00:00,261.31,261.47,261.31,261.44,10831.0,240.2058,240.3529,240.2058,240.3253,10831.0
2021-02-12 13:05:00,261.44,261.66,261.43,261.48,12660.0,240.3253,240.5275,240.3161,240.3621,12660.0
2021-02-12 13:10:00,261.47,261.58,261.2,261.24,12708.0,240.3529,240.454,240.1047,240.1415,12708.0
2021-02-12 13:15:00,261.28,261.48,261.1,261.3,11799.0,240.1782,240.3621,240.0128,240.1966,11799.0
2021-02-12 13:20:00,261.26,261.49,261.05,261.32,72332.0,240.1598,240.3713,239.9668,240.215,72332.0
2021-02-12 13:25:00,261.32,262.45,261.3,262.45,49508.0,240.215,241.2537,240.1966,241.2537,49508.0
2021-02-12 13:30:00,262.44,262.46,262.08,262.18,17319.0,241.2445,241.2629,240.9136,241.0055,17319.0
2021-02-12 13:35:00,262.26,262.3,262.07,262.2,15503.0,241.0791,241.1158,240.9044,241.0239,15503.0
2021-02-12 13:40:00,262.16,262.75,262.11,262.46,20388.0,240.9871,241.5295,240.9412,241.2629,20388.0
2021-02-12 13:45:00,262.37,262.52,262.15,262.52,10926.0,241.1802,241.3181,240.978,241.3181,10926.0
2021-02-12 13:50:00,262.6,262.6,262.14,262.19,9950.0,241.3916,241.3916,240.9688,241.0147,9950.0
2021-02-12 13:55:00,262.19,262.2,261.76,262.1,18017.0,241.0147,241.0239,240.6195,240.932,18017.0
2021-02-12 14:00:00,261.99,262.17,261.87,262.05,9898.0,240.8309,240.9963,240.7206,240.886,9898.0
2021-02-12 14:05:00,262.08,262.2,261.84,262.14,15867.0,240.9136,241.0239,240.693,240.9688,15867.0
2021-02-12 14:10:00,262.18,262.24,262.0,262.12,5995.0,241.0055,241.0607,240.8401,240.9504,5995.0
2021-02-12 14:15:00,262.07,262.12,261.63,261.81,11508.0,240.9044,240.9504,240.5,240.6654,11508.0
2021-02-12 14:20:00,261.9,262.0,261.6,261.79,14070.0,240.7481,240.8401,240.4724,240.647,14070.0
2021-02-12 14:25:00,261.67,262.1,261.67,262.06,9442.0,240.5367,240.932,240.5367,240.8952,9442.0
2021-02-12 14:30:00,262.02,262.19,261.91,262.09,7604.0,240.8585,241.0147,240.7573,240.9228,7604.0
2021-02-12 14:35:00,262.11,262.41,262.09,262.37,12964.0,240.9412,241.217,240.9228,241.1802,12964.0
2021-02-12 14:40:00,262.36,262.65,262.27,262.56,28585.0,241.171,241.4376,241.0883,241.3548,28585.0
2021-02-12 14:45:00,262.59,262.86,262.56,262.61,21724.0,241.3824,241.6306,241.3548,241.4008,21724.0
2021-02-12 14:50:00,262.6,262.82,262.52,262.65,15703.0,241.3916,241.5938,241.3181,241.4376,15703.0
2021-02-12 14:55:00,262.58,262.8,262.47,262.69,19057.0,241.3732,241.5755,241.2721,241.4743,19057.0
2021-02-12 15:00:00,262.69,262.77,262.53,262.6,12435.0,241.4743,241.5479,241.3273,241.3916,12435.0
2021-02-12 15:05:00,262.64,262.76,262.45,262.57,21835.0,241.4284,241.5387,241.2537,241.364,21835.0
2021-02-12 15:10:00,262.56,262.66,262.09,262.11,14074.0,241.3548,241.4468,240.9228,240.9412,14074.0
2021-02-12 15:15:00,262.18,262.56,262.17,262.56,21620.0,241.0055,241.3548,240.9963,241.3548,21620.0
2021-02-12 15:20:00,262.48,262.54,262.19,262.46,24079.0,241.2813,241.3365,241.0147,241.2629,24079.0
2021-02-12 15:25:00,262.41,262.49,262.28,262.37,27391.0,241.217,241.2905,241.0975,241.1802,27391.0
2021-02-12 15:30:00,262.4,262.4,262.06,262.36,18607.0,241.2078,241.2078,240.8952,241.171,18607.0
2021-02-12 15:35:00,262.32,262.75,262.31,262.55,21197.0,241.1342,241.5295,241.125,241.3457,21197.0
2021-02-12 15:40:00,262.59,262.73,262.16,262.16,35196.0,241.3824,241.5111,240.9871,240.9871,35196.0
2021-02-12 15:45:00,262.15,262.2,261.96,262.12,37059.0,240.978,241.0239,240.8033,240.9504,37059.0
2021-02-12 15:50:00,262.15,263.03,262.15,262.96,76274.0,240.978,241.7869,240.978,241.7225,76274.0
2021-02-12 15:55:00,262.92,263.13,262.47,263.0,94115.0,241.6858,241.8788,241.2721,241.7593,94115.0
2021-02-16 09:30:00,264.0,264.46,262.11,262.11,93922.0,242.6785,243.1014,240.9412,240.9412,93922.0
2021-02-16 09:35:00,262.15,262.72,261.11,262.33,29453.0,240.978,241.5019,240.0219,241.1434,29453.0
2021-02-16 09:40:00,262.54,263.43,261.73,262.99,20224.0,241.3365,242.1546,240.5919,241.7501,20224.0
2021-02-16 09:45:00,263.06,263.27,262.46,263.01,18812.0,241.8145,242.0075,241.2629,241.7685,18812.0
2021-02-16 09:50:00,263.03,264.23,262.57,264.1,16905.0,241.7869,242.89,241.364,242.7705,16905.0
2021-02-16 09:55:00,264.23,264.43,263.18,263.3,21984.0,242.89,243.0738,241.9248,242.0351,21984.0
2021-02-16 10:00:00,263.38,263.9,263.12,263.77,16064.0,242.1086,242.5866,241.8696,242.4671,16064.0
2021-02-16 10:05:00,263.73,264.5,263.42,264.21,23700.0,242.4304,243.1382,242.1454,242.8716,23700.0
2021-02-16 10:10:00,264.2,264.27,263.46,263.71,14759.0,242.8624,242.9267,242.1822,242.412,14759.0
2021-02-16 10:15:00,263.7,264.0,263.0,263.88,17440.0,242.4028,242.6785,241.7593,242.5682,17440.0
2021-02-16 10:20:00,263.86,264.13,263.48,263.9,9902.0,242.5499,242.798,242.2005,242.5866,9902.0
2021-02-16 10:25:00,263.88,265.29,263.84,265.29,44946.0,242.5682,243.8644,242.5315,243.8644,44946.0
2021-02-16 10:30:00,265.22,265.46,264.79,264.82,19509.0,243.8,244.0206,243.4047,243.4323,19509.0
2021-02-16 10:35:00,264.76,264.91,264.23,264.33,23006.0,243.3772,243.5151,242.89,242.9819,23006.0
2021-02-16 10:40:00,264.22,264.56,263.75,263.99,29422.0,242.8808,243.1933,242.4487,242.6694,29422.0
2021-02-16 10:45:00,264.03,264.21,263.61,263.74,16199.0,242.7061,242.8716,242.32,242.4395,16199.0
2021-02-16 10:50:00,263.83,264.07,262.68,262.82,21296.0,242.5223,242.7429,241.4652,241.5938,21296.0
2021-02-16 10:55:00,262.91,263.21,262.28,262.78,14285.0,241.6766,241.9523,241.0975,241.5571,14285.0
2021-02-16 11:00:00,262.71,262.71,262.1,262.23,11489.0,241.4927,241.4927,240.932,241.0515,11489.0
2021-02-16 11:05:00,262.31,262.83,262.1,262.7,15376.0,241.125,241.603,240.932,241.4835,15376.0
2021-02-16 11:10:00,262.7,263.12,262.47,262.67,14140.0,241.4835,241.8696,241.2721,241.456,14140.0
2021-02-16 11:15:00,262.69,262.69,261.61,261.88,21011.0,241.4743,241.4743,240.4816,240.7298,21011.0
2021-02-16 11:20:00,261.98,262.01,261.27,261.41,7856.0,240.8217,240.8493,240.169,240.2977,7856.0
2021-02-16 11:25:00,261.37,261.67,261.24,261.35,13027.0,240.261,240.5367,240.1415,240.2426,13027.0
2021-02-16 11:30:00,261.3,261.92,261.27,261.92,10720.0,240.1966,240.7665,240.169,240.7665,10720.0
2021-02-16 11:35:00,262.09,262.41,261.87,262.35,10616.0,240.9228,241.217,240.7206,241.1618,10616.0
2021-02-16 11:40:00,262.19,262.57,262.04,262.41,9268.0,241.0147,241.364,240.8768,241.217,9268.0
2021-02-16 11:45:00,262.34,262.37,262.08,262.33,15689.0,241.1526,241.1802,240.9136,241.1434,15689.0
2021-02-16 11:50:00,262.4,262.41,261.88,262.25,12995.0,241.2078,241.217,240.7298,241.0699,12995.0
2021-02-16 11:55:00,262.18,262.22,261.85,262.12,15374.0,241.0055,241.0423,240.7022,240.9504,15374.0
2021-02-16 12:00:00,262.16,262.96,261.98,262.83,14541.0,240.9871,241.7225,240.8217,241.603,14541.0
2021-02-16 12:05:00,262.79,262.8,262.07,262.16,11178.0,241.5663,241.5755,240.9044,240.9871,11178.0
2021-02-16 12:10:00,262.25,262.64,262.04,262.59,8006.0,241.0699,241.4284,240.8768,241.3824,8006.0
2021-02-16 12:15:00,262.46,262.6,262.32,262.5,9653.0,241.2629,241.3916,241.1342,241.2997,9653.0
2021-02-16 12:20:00,262.53,262.65,262.4,262.54,8520.0,241.3273,241.4376,241.2078,241.3365,8520.0
2021-02-16 12:25:00,262.55,262.7,262.5,262.57,4504.0,241.3457,241.4835,241.2997,241.364,4504.0
2021-02-16 12:30:00,262.57,262.96,262.54,262.91,6244.0,241.364,241.7225,241.3365,241.6766,6244.0
2021-02-16 12:35:00,262.91,263.14,262.58,262.67,5843.0,241.6766,241.888,241.3732,241.456,5843.0
2021-02-16 12:40:00,262.75,263.02,262.68,262.91,6345.0,241.5295,241.7777,241.4652,241.6766,6345.0
2021-02-16 12:45:00,262.85,262.85,262.41,262.58,7031.0,241.6214,241.6214,241.217,241.3732,7031.0
2021-02-16 12:50:00,262.62,262.87,262.55,262.68,4101.0,241.41,241.6398,241.3457,241.4652,4101.0
2021-02-16 12:55:00,262.8,262.93,262.73,262.81,4254.0,241.5755,241.695,241.5111,241.5847,4254.0
2021-02-16 13:00:00,262.86,263.03,262.67,263.03,6929.0,241.6306,241.7869,241.456,241.7869,6929.0
2021-02-16 13:05:00,263.05,263.61,263.05,263.61,11991.0,241.8053,242.32,241.8053,242.32,11991.0
2021-02-16 13:10:00,263.6,263.66,263.34,263.6,5172.0,242.3108,242.366,242.0718,242.3108,5172.0
2021-02-16 13:15:00,263.61,263.77,263.14,263.28,11997.0,242.32,242.4671,241.888,242.0167,11997.0
2021-02-16 13:20:00,263.39,263.8,263.39,263.8,7059.0,242.1178,242.4947,242.1178,242.4947,7059.0
2021-02-16 13:25:00,263.73,263.93,263.6,263.92,6516.0,242.4304,242.6142,242.3108,242.605,6516.0
2021-02-16 13:30:00,263.8,263.93,263.62,263.9,12822.0,242.4947,242.6142,242.3292,242.5866,12822.0
2021-02-16 13:35:00,263.95,264.1,263.6,263.84,6769.0,242.6326,242.7705,242.3108,242.5315,6769.0
2021-02-16 13:40:00,263.69,263.89,263.59,263.89,7132.0,242.3936,242.5774,242.3017,242.5774,7132.0
2021-02-16 13:45:00,263.9,263.91,263.6,263.68,5858.0,242.5866,242.5958,242.3108,242.3844,5858.0
2021-02-16 13:50:00,263.66,263.78,263.39,263.67,4924.0,242.366,242.4763,242.1178,242.3752,4924.0
2021-02-16 13:55:00,263.76,263.84,263.55,263.6,4803.0,242.4579,242.5315,242.2649,242.3108,4803.0
2021-02-16 14:00:00,263.55,263.87,263.55,263.68,4340.0,242.2649,242.559,242.2649,242.3844,4340.0
2021-02-16 14:05:00,263.69,263.7,263.41,263.58,3259.0,242.3936,242.4028,242.1362,242.2925,3259.0
2021-02-16 14:10:00,263.5,263.74,263.44,263.73,5791.0,242.2189,242.4395,242.1638,242.4304,5791.0
2021-02-16 14:15:00,263.69,263.84,263.61,263.7,5375.0,242.3936,242.5315,242.32,242.4028,5375.0
2021-02-16 14:20:00,263.76,263.78,263.6,263.6,4022.0,242.4579,242.4763,242.3108,242.3108,4022.0
2021-02-16 14:25:00,263.54,263.85,263.5,263.85,5494.0,242.2557,242.5407,242.2189,242.5407,5494.0
2021-02-16 14:30:00,263.9,264.07,263.85,263.98,7520.0,242.5866,242.7429,242.5407,242.6602,7520.0
2021-02-16 14:35:00,263.92,263.93,263.47,263.59,6070.0,242.605,242.6142,242.1913,242.3017,6070.0
2021-02-16 14:40:00,263.71,263.71,263.38,263.52,7971.0,242.412,242.412,242.1086,242.2373,7971.0
2021-02-16 14:45:00,263.52,263.81,263.38,263.81,6871.0,242.2373,242.5039,242.1086,242.5039,6871.0
2021-02-16 14:50:00,263.78,263.78,263.39,263.51,9875.0,242.4763,242.4763,242.1178,242.2281,9875.0
2021-02-16 14:55:00,263.51,263.72,263.5,263.63,4917.0,242.2281,242.4212,242.2189,242.3384,4917.0
2021-02-16 15:00:00,263.62,263.62,263.17,263.32,10530.0,242.3292,242.3292,241.9156,242.0535,10530.0
2021-02-16 15:05:00,263.48,263.65,263.25,263.32,5995.0,242.2005,242.3568,241.9891,242.0535,5995.0
2021-02-16 15:10:00,263.14,263.31,262.86,262.87,6723.0,241.888,242.0443,241.6306,241.6398,6723.0
2021-02-16 15:15:00,262.81,263.14,262.66,262.68,7010.0,241.5847,241.888,241.4468,241.4652,7010.0
2021-02-16 15:20:00,262.65,262.98,262.65,262.87,7664.0,241.4376,241.7409,241.4376,241.6398,7664.0
2021-02-16 15:25:00,262.89,262.94,262.49,262.7,13716.0,241.6582,241.7042,241.2905,241.4835,13716.0
2021-02-16 15:30:00,262.66,262.66,262.31,262.49,11195.0,241.4468,241.4468,241.125,241.2905,11195.0
2021-02-16 15:35:00,262.54,262.7,261.99,262.1,11722.0,241.3365,241.4835,240.8309,240.932,11722.0
2021-02-16 15:40:00,262.14,262.44,261.89,262.24,11256.0,240.9688,241.2445,240.739,241.0607,11256.0
2021-02-16 15:45:00,262.26,262.45,262.21,262.4,14475.0,241.0791,241.2537,241.0331,241.2078,14475.0
2021-02-16 15:50:00,262.47,262.47,261.85,262.03,21872.0,241.2721,241.2721,240.7022,240.8676,21872.0
2021-02-16 15:55:00,262.01,262.19,261.76,261.76,36469.0,240.8493,241.0147,240.6195,240.6195,36469.0
2021-02-17 09:30:00,259.87,260.53,258.17,258.4,79413.0,238.8821,239.4888,237.3194,237.5308,79413.0
2021-02-17 09:35:00,258.13,259.22,257.66,257.93,13894.0,237.2826,238.2846,236.8506,237.0988,13894.0
2021-02-17 09:40:00,258.09,259.71,257.64,259.54,15934.0,237.2459,238.735,236.8322,238.5787,15934.0
2021-02-17 09:45:00,259.35,260.14,259.26,259.27,10926.0,238.4041,239.1303,238.3214,238.3306,10926.0
2021-02-17 09:50:00,259.27,259.9,259.17,259.64,11140.0,238.3306,238.9097,238.2386,238.6707,11140.0
2021-02-17 09:55:00,259.66,260.06,259.5,259.53,9834.0,238.6891,239.0568,238.542,238.5696,9834.0
2021-02-17 10:00:00,259.45,259.71,258.87,259.19,7065.0,238.496,238.735,237.9629,238.257,7065.0
2021-02-17 10:05:00,259.13,259.37,258.78,259.32,11549.0,238.2019,238.4225,237.8801,238.3765,11549.0
2021-02-17 10:10:00,259.24,259.36,258.81,258.94,6269.0,238.303,238.4133,237.9077,238.0272,6269.0
2021-02-17 10:15:00,258.91,258.91,258.35,258.73,8941.0,237.9996,237.9996,237.4849,237.8342,8941.0
2021-02-17 10:20:00,258.85,259.2,258.08,258.33,9524.0,237.9445,238.2662,237.2367,237.4665,9524.0
2021-02-17 10:25:00,258.33,258.72,258.27,258.5,17571.0,237.4665,237.825,237.4113,237.6227,17571.0
2021-02-17 10:30:00,258.42,258.42,257.5,257.89,14447.0,237.5492,237.5492,236.7035,237.062,14447.0
2021-02-17 10:35:00,257.85,258.26,257.8,257.8,5866.0,237.0252,237.4021,236.9793,236.9793,5866.0
2021-02-17 10:40:00,257.82,257.86,257.25,257.62,10016.0,236.9977,237.0344,236.4737,236.8138,10016.0
2021-02-17 10:45:00,257.52,257.8,257.39,257.8,6574.0,236.7219,236.9793,236.6024,236.9793,6574.0
2021-02-17 10:50:00,257.79,257.84,257.56,257.56,2725.0,236.9701,237.016,236.7587,236.7587,2725.0
2021-02-17 10:55:00,257.81,258.1,257.56,257.8,5056.0,236.9885,237.255,236.7587,236.9793,5056.0
2021-02-17 11:00:00,257.74,258.0,257.36,257.52,6968.0,236.9241,237.1631,236.5748,236.7219,6968.0
2021-02-17 11:05:00,257.51,257.52,257.12,257.27,15924.0,236.7127,236.7219,236.3542,236.4921,15924.0
2021-02-17 11:10:00,257.18,257.36,256.71,256.9,12201.0,236.4093,236.5748,235.9773,236.152,12201.0
2021-02-17 11:15:00,256.74,256.78,255.78,255.84,30646.0,236.0049,236.0417,235.1224,235.1776,30646.0
2021-02-17 11:20:00,255.86,256.23,255.55,255.55,16222.0,235.196,235.5361,234.911,234.911,16222.0
2021-02-17 11:25:00,255.73,256.35,255.71,256.23,18917.0,235.0765,235.6464,235.0581,235.5361,18917.0
2021-02-17 11:30:00,256.12,256.58,255.93,256.07,10003.0,235.435,235.8578,235.2603,235.389,10003.0
2021-02-17 11:35:00,256.08,256.08,255.41,255.63,13553.0,235.3982,235.3982,234.7823,234.9845,13553.0
2021-02-17 11:40:00,255.7,256.23,255.55,255.84,12793.0,235.0489,235.5361,234.911,235.1776,12793.0
2021-02-17 11:45:00,255.75,255.96,255.67,255.9,7551.0,235.0948,235.2879,235.0213,235.2327,7551.0
2021-02-17 11:50:00,255.88,256.4,255.88,256.4,10245.0,235.2143,235.6923,235.2143,235.6923,10245.0
2021-02-17 11:55:00,256.29,256.37,256.09,256.3,5498.0,235.5912,235.6648,235.4074,235.6004,5498.0
2021-02-17 12:00:00,256.32,256.32,256.08,256.23,9784.0,235.6188,235.6188,235.3982,235.5361,9784.0
2021-02-17 12:05:00,256.2,256.25,256.03,256.25,5725.0,235.5085,235.5545,235.3522,235.5545,5725.0
2021-02-17 12:10:00,256.28,256.37,255.98,255.99,15470.0,235.582,235.6648,235.3063,235.3155,15470.0
2021-02-17 12:15:00,256.09,256.19,255.96,255.98,6855.0,235.4074,235.4993,235.2879,235.3063,6855.0
2021-02-17 12:20:00,255.95,256.3,255.86,256.26,10988.0,235.2787,235.6004,235.196,235.5637,10988.0
2021-02-17 12:25:00,256.32,256.36,256.09,256.35,5059.0,235.6188,235.6556,235.4074,235.6464,5059.0
2021-02-17 12:30:00,256.36,256.62,256.24,256.56,13089.0,235.6556,235.8946,235.5453,235.8394,13089.0
2021-02-17 12:35:00,256.6,256.96,256.6,256.8,4341.0,235.8762,236.2071,235.8762,236.06,4341.0
2021-02-17 12:40:00,256.86,257.34,256.81,257.34,6771.0,236.1152,236.5564,236.0692,236.5564,6771.0
2021-02-17 12:45:00,257.31,257.31,256.97,257.19,6825.0,236.5288,236.5288,236.2163,236.4185,6825.0
2021-02-17 12:50:00,257.15,257.2,257.02,257.02,5574.0,236.3818,236.4277,236.2623,236.2623,5574.0
2021-02-17 12:55:00,257.0,257.13,256.88,256.88,3626.0,236.2439,236.3634,236.1336,236.1336,3626.0
2021-02-17 13:00:00,256.99,257.27,256.93,256.93,8985.0,236.2347,236.4921,236.1795,236.1795,8985.0
2021-02-17 13:05:00,256.9,257.5,256.87,257.4,7934.0,236.152,236.7035,236.1244,236.6116,7934.0
2021-02-17 13:10:00,257.42,257.47,257.23,257.23,11217.0,236.63,236.6759,236.4553,236.4553,11217.0
2021-02-17 13:15:00,257.25,257.25,256.96,256.97,2033.0,236.4737,236.4737,236.2071,236.2163,2033.0
2021-02-17 13:20:00,256.97,257.07,256.87,256.87,3479.0,236.2163,236.3082,236.1244,236.1244,3479.0
2021-02-17 13:25:00,256.97,257.34,256.73,257.25,4254.0,236.2163,236.5564,235.9957,236.4737,4254.0
2021-02-17 13:30:00,257.26,257.35,257.0,257.18,11839.0,236.4829,236.5656,236.2439,236.4093,11839.0
2021-02-17 13:35:00,257.19,257.19,256.85,256.86,6267.0,236.4185,236.4185,236.106,236.1152,6267.0
2021-02-17 13:40:00,256.76,256.9,256.38,256.38,6170.0,236.0233,236.152,235.674,235.674,6170.0
2021-02-17 13:45:00,256.4,256.46,256.03,256.22,9507.0,235.6923,235.7475,235.3522,235.5269,9507.0
2021-02-17 13:50:00,256.25,256.49,256.05,256.49,8283.0,235.5545,235.7751,235.3706,235.7751,8283.0
2021-02-17 13:55:00,256.56,256.99,256.44,256.76,26380.0,235.8394,236.2347,235.7291,236.0233,26380.0
2021-02-17 14:00:00,256.84,257.66,256.79,257.41,26008.0,236.0968,236.8506,236.0508,236.6208,26008.0
2021-02-17 14:05:00,257.49,257.67,257.13,257.56,14664.0,236.6943,236.8598,236.3634,236.7587,14664.0
2021-02-17 14:10:00,257.56,257.79,257.41,257.78,8543.0,236.7587,236.9701,236.6208,236.9609,8543.0
2021-02-17 14:15:00,257.76,258.24,257.66,258.19,12228.0,236.9425,237.3837,236.8506,237.3378,12228.0
2021-02-17 14:20:00,258.21,258.76,258.14,258.65,26008.0,237.3562,237.8617,237.2918,237.7606,26008.0
2021-02-17 14:25:00,258.69,258.89,258.04,258.26,14019.0,237.7974,237.9812,237.1999,237.4021,14019.0
2021-02-17 14:30:00,258.26,258.26,257.9,258.15,9529.0,237.4021,237.4021,237.0712,237.301,9529.0
2021-02-17 14:35:00,258.19,258.54,258.12,258.47,4192.0,237.3378,237.6595,237.2734,237.5952,4192.0
2021-02-17 14:40:00,258.42,258.55,258.35,258.4,6598.0,237.5492,237.6687,237.4849,237.5308,6598.0
2021-02-17 14:45:00,258.44,258.63,258.36,258.56,4337.0,237.5676,237.7422,237.494,237.6779,4337.0
2021-02-17 14:50:00,258.54,258.68,258.37,258.53,6838.0,237.6595,237.7882,237.5032,237.6503,6838.0
2021-02-17 14:55:00,258.54,258.92,258.43,258.9,11672.0,237.6595,238.0088,237.5584,237.9904,11672.0
2021-02-17 15:00:00,258.86,259.34,258.75,259.3,13616.0,237.9537,238.3949,237.8526,238.3581,13616.0
2021-02-17 15:05:00,259.36,259.5,259.16,259.22,6779.0,238.4133,238.542,238.2294,238.2846,6779.0
2021-02-17 15:10:00,259.18,259.18,258.71,258.86,7000.0,238.2478,238.2478,237.8158,237.9537,7000.0
2021-02-17 15:15:00,258.76,259.0,258.76,258.95,6115.0,237.8617,238.0824,237.8617,238.0364,6115.0
2021-02-17 15:20:00,258.97,259.12,258.89,259.05,4104.0,238.0548,238.1927,237.9812,238.1283,4104.0
2021-02-17 15:25:00,259.15,259.46,259.0,259.35,10484.0,238.2202,238.5052,238.0824,238.4041,10484.0
2021-02-17 15:30:00,259.35,259.46,259.24,259.39,7622.0,238.4041,238.5052,238.303,238.4409,7622.0
2021-02-17 15:35:00,259.4,259.51,259.11,259.21,11016.0,238.4501,238.5512,238.1835,238.2754,11016.0
2021-02-17 15:40:00,259.24,259.34,259.18,259.24,7761.0,238.303,238.3949,238.2478,238.303,7761.0
2021-02-17 15:45:00,259.21,259.57,259.21,259.43,9574.0,238.2754,238.6063,238.2754,238.4776,9574.0
2021-02-17 15:50:00,259.48,259.65,259.36,259.49,30772.0,238.5236,238.6799,238.4133,238.5328,30772.0
2021-02-17 15:55:00,259.47,259.63,258.89,259.1,40955.0,238.5144,238.6615,237.9812,238.1743,40955.0
2021-02-18 09:30:00,255.51,256.8,255.21,256.8,60242.0,234.8742,236.06,234.5985,236.06,60242.0
2021-02-18 09:35:00,256.62,258.23,256.62,257.29,18270.0,235.8946,237.3745,235.8946,236.5105,18270.0
2021-02-18 09:40:00,257.09,257.88,256.51,257.47,7717.0,236.3266,237.0528,235.7935,236.6759,7717.0
2021-02-18 09:45:00,257.53,258.49,257.53,257.88,9190.0,236.7311,237.6135,236.7311,237.0528,9190.0
2021-02-18 09:50:00,258.02,258.03,257.23,257.23,3933.0,237.1815,237.1907,236.4553,236.4553,3933.0
2021-02-18 09:55:00,257.19,257.46,256.96,257.31,19940.0,236.4185,236.6667,236.2071,236.5288,19940.0
2021-02-18 10:00:00,257.31,257.96,257.17,257.47,10255.0,236.5288,237.1264,236.4002,236.6759,10255.0
2021-02-18 10:05:00,257.1,257.15,256.12,256.36,10683.0,236.3358,236.3818,235.435,235.6556,10683.0
2021-02-18 10:10:00,256.39,256.83,255.79,255.91,15770.0,235.6832,236.0876,235.1316,235.2419,15770.0
2021-02-18 10:15:00,256.03,256.03,255.46,255.47,12183.0,235.3522,235.3522,234.8283,234.8375,12183.0
2021-02-18 10:20:00,255.53,255.58,254.69,255.01,37088.0,234.8926,234.9386,234.1204,234.4146,37088.0
2021-02-18 10:25:00,255.01,255.05,254.16,254.48,30466.0,234.4146,234.4514,233.6333,233.9274,30466.0
2021-02-18 10:30:00,254.43,254.43,253.0,253.58,27361.0,233.8814,233.8814,232.5669,233.1001,27361.0
2021-02-18 10:35:00,253.44,253.89,253.31,253.51,14551.0,232.9714,233.3851,232.8519,233.0357,14551.0
2021-02-18 10:40:00,253.5,254.29,253.35,254.19,21792.0,233.0266,233.7528,232.8887,233.6608,21792.0
2021-02-18 10:45:00,254.1,254.22,253.85,254.18,8116.0,233.5781,233.6884,233.3483,233.6516,8116.0
2021-02-18 10:50:00,254.18,254.57,253.94,254.5,12549.0,233.6516,234.0101,233.431,233.9458,12549.0
2021-02-18 10:55:00,254.34,254.58,254.21,254.22,7739.0,233.7987,234.0193,233.6792,233.6884,7739.0
2021-02-18 11:00:00,254.02,254.93,253.99,254.93,11828.0,233.5046,234.3411,233.477,234.3411,11828.0
2021-02-18 11:05:00,254.8,255.37,254.69,255.3,9893.0,234.2216,234.7455,234.1204,234.6812,9893.0
2021-02-18 11:10:00,255.4,255.52,255.09,255.22,7911.0,234.7731,234.8834,234.4881,234.6076,7911.0
2021-02-18 11:15:00,255.32,255.64,254.6,254.97,37655.0,234.6996,234.9937,234.0377,234.3778,37655.0
2021-02-18 11:20:00,255.03,255.51,254.98,255.26,5693.0,234.433,234.8742,234.387,234.6444,5693.0
2021-02-18 11:25:00,255.05,255.05,254.66,254.7,3545.0,234.4514,234.4514,234.0929,234.1296,3545.0
2021-02-18 11:30:00,254.65,254.91,254.41,254.43,6768.0,234.0837,234.3227,233.8631,233.8814,6768.0
2021-02-18 11:35:00,254.35,254.95,254.35,254.66,5334.0,233.8079,234.3595,233.8079,234.0929,5334.0
2021-02-18 11:40:00,254.62,254.88,254.49,254.83,10020.0,234.0561,234.2951,233.9366,234.2491,10020.0
2021-02-18 11:45:00,254.75,254.78,254.3,254.56,8395.0,234.1756,234.2032,233.7619,234.0009,8395.0
2021-02-18 11:50:00,254.48,254.7,254.48,254.55,3901.0,233.9274,234.1296,233.9274,233.9918,3901.0
2021-02-18 11:55:00,254.54,254.85,254.41,254.54,4316.0,233.9826,234.2675,233.8631,233.9826,4316.0
2021-02-18 12:00:00,254.43,254.58,254.32,254.54,5615.0,233.8814,234.0193,233.7803,233.9826,5615.0
2021-02-18 12:05:00,254.37,254.65,254.37,254.61,5428.0,233.8263,234.0837,233.8263,234.0469,5428.0
2021-02-18 12:10:00,254.62,254.7,254.37,254.54,5828.0,234.0561,234.1296,233.8263,233.9826,5828.0
2021-02-18 12:15:00,254.45,254.48,253.85,253.85,9230.0,233.8998,233.9274,233.3483,233.3483,9230.0
2021-02-18 12:20:00,253.81,254.11,253.8,254.08,4746.0,233.3115,233.5873,233.3023,233.5597,4746.0
2021-02-18 12:25:00,254.15,254.35,254.06,254.24,5204.0,233.6241,233.8079,233.5413,233.7068,5204.0
2021-02-18 12:30:00,254.25,254.27,253.89,253.99,6700.0,233.716,233.7344,233.3851,233.477,6700.0
2021-02-18 12:35:00,253.98,254.21,253.92,254.09,7201.0,233.4678,233.6792,233.4126,233.5689,7201.0
2021-02-18 12:40:00,254.15,254.21,254.03,254.15,10247.0,233.6241,233.6792,233.5138,233.6241,10247.0
2021-02-18 12:45:00,254.1,254.18,254.08,254.08,2685.0,233.5781,233.6516,233.5597,233.5597,2685.0
2021-02-18 12:50:00,254.08,254.08,253.66,253.83,7412.0,233.5597,233.5597,233.1736,233.3299,7412.0
2021-02-18 12:55:00,253.9,253.96,253.73,253.9,14075.0,233.3943,233.4494,233.238,233.3943,14075.0
2021-02-18 13:00:00,253.98,253.98,253.76,253.88,3017.0,233.4678,233.4678,233.2656,233.3759,3017.0
2021-02-18 13:05:00,253.86,254.31,253.86,254.08,7073.0,233.3575,233.7711,233.3575,233.5597,7073.0
2021-02-18 13:10:00,254.08,254.56,254.0,254.56,7958.0,233.5597,234.0009,233.4862,234.0009,7958.0
2021-02-18 13:15:00,254.56,255.15,254.47,255.15,11492.0,234.0009,234.5433,233.9182,234.5433,11492.0
2021-02-18 13:20:00,255.12,255.55,254.98,255.54,18586.0,234.5157,234.911,234.387,234.9018,18586.0
2021-02-18 13:25:00,255.55,255.84,255.5,255.53,12655.0,234.911,235.1776,234.865,234.8926,12655.0
2021-02-18 13:30:00,255.62,255.81,255.47,255.61,6980.0,234.9753,235.15,234.8375,234.9661,6980.0
2021-02-18 13:35:00,255.65,255.77,255.46,255.7,5932.0,235.0029,235.1132,234.8283,235.0489,5932.0
2021-02-18 13:40:00,255.68,256.16,255.64,256.02,20060.0,235.0305,235.4717,234.9937,235.343,20060.0
2021-02-18 13:45:00,256.06,256.22,255.97,256.07,12381.0,235.3798,235.5269,235.2971,235.389,12381.0
2021-02-18 13:50:00,256.08,256.27,256.01,256.1,6841.0,235.3982,235.5728,235.3338,235.4166,6841.0
2021-02-18 13:55:00,256.15,256.5,256.06,256.5,10339.0,235.4625,235.7843,235.3798,235.7843,10339.0
2021-02-18 14:00:00,256.54,256.92,256.53,256.91,6332.0,235.821,236.1703,235.8118,236.1612,6332.0
2021-02-18 14:05:00,256.89,257.07,256.82,256.86,7810.0,236.1428,236.3082,236.0784,236.1152,7810.0
2021-02-18 14:10:00,256.87,257.19,256.79,257.09,13881.0,236.1244,236.4185,236.0508,236.3266,13881.0
2021-02-18 14:15:00,257.15,257.32,256.94,257.25,13898.0,236.3818,236.538,236.1887,236.4737,13898.0
2021-02-18 14:20:00,257.2,257.39,257.0,257.29,6495.0,236.4277,236.6024,236.2439,236.5105,6495.0
2021-02-18 14:25:00,257.25,257.69,257.2,257.22,9911.0,236.4737,236.8782,236.4277,236.4461,9911.0
2021-02-18 14:30:00,257.29,257.5,257.16,257.16,3898.0,236.5105,236.7035,236.391,236.391,3898.0
2021-02-18 14:35:00,257.29,257.52,257.28,257.32,4929.0,236.5105,236.7219,236.5013,236.538,4929.0
2021-02-18 14:40:00,257.4,257.4,257.05,257.09,4961.0,236.6116,236.6116,236.2898,236.3266,4961.0
2021-02-18 14:45:00,257.14,257.16,256.93,257.05,5610.0,236.3726,236.391,236.1795,236.2898,5610.0
2021-02-18 14:50:00,257.06,257.12,256.22,256.44,9240.0,236.299,236.3542,235.5269,235.7291,9240.0
2021-02-18 14:55:00,256.39,256.64,256.39,256.54,3171.0,235.6832,235.913,235.6832,235.821,3171.0
2021-02-18 15:00:00,256.46,256.79,256.3,256.78,5070.0,235.7475,236.0508,235.6004,236.0417,5070.0
2021-02-18 15:05:00,256.71,256.82,256.62,256.81,3749.0,235.9773,236.0784,235.8946,236.0692,3749.0
2021-02-18 15:10:00,256.74,256.86,256.58,256.71,4741.0,236.0049,236.1152,235.8578,235.9773,4741.0
2021-02-18 15:15:00,256.81,256.88,256.52,256.56,6082.0,236.0692,236.1336,235.8027,235.8394,6082.0
2021-02-18 15:20:00,256.48,256.54,255.95,255.95,12998.0,235.7659,235.821,235.2787,235.2787,12998.0
2021-02-18 15:25:00,256.19,256.2,255.91,255.91,10358.0,235.4993,235.5085,235.2419,235.2419,10358.0
2021-02-18 15:30:00,255.92,256.56,255.88,256.39,10273.0,235.2511,235.8394,235.2143,235.6832,10273.0
2021-02-18 15:35:00,256.45,256.73,256.15,256.28,10780.0,235.7383,235.9957,235.4625,235.582,10780.0
2021-02-18 15:40:00,256.23,256.23,255.84,256.17,9635.0,235.5361,235.5361,235.1776,235.4809,9635.0
2021-02-18 15:45:00,256.18,256.2,255.77,255.85,11599.0,235.4901,235.5085,235.1132,235.1868,11599.0
2021-02-18 15:50:00,255.84,255.92,255.35,255.42,30646.0,235.1776,235.2511,234.7271,234.7915,30646.0
2021-02-18 15:55:00,255.42,255.85,255.13,255.68,69422.0,234.7915,235.1868,234.5249,235.0305,69422.0
2021-02-19 09:30:00,258.03,258.7,257.59,258.04,65198.0,237.1907,237.8066,236.7862,237.1999,65198.0
2021-02-19 09:35:00,257.94,258.89,257.84,258.37,25723.0,237.108,237.9812,237.016,237.5032,25723.0
2021-02-19 09:40:00,258.57,258.97,257.66,258.88,16016.0,237.6871,238.0548,236.8506,237.9721,16016.0
2021-02-19 09:45:00,258.83,259.38,258.16,258.33,21288.0,237.9261,238.4317,237.3102,237.4665,21288.0
2021-02-19 09:50:00,258.33,258.54,257.79,257.85,6914.0,237.4665,237.6595,236.9701,237.0252,6914.0
2021-02-19 09:55:00,257.82,258.36,257.23,258.26,32508.0,236.9977,237.494,236.4553,237.4021,32508.0
2021-02-19 10:00:00,258.22,258.5,257.53,257.6,31845.0,237.3654,237.6227,236.7311,236.7954,31845.0
2021-02-19 10:05:00,257.59,257.69,257.11,257.18,12232.0,236.7862,236.8782,236.345,236.4093,12232.0
2021-02-19 10:10:00,257.22,257.85,257.21,257.35,20919.0,236.4461,237.0252,236.4369,236.5656,20919.0
2021-02-19 10:15:00,257.49,257.51,256.72,257.51,8195.0,236.6943,236.7127,235.9865,236.7127,8195.0
2021-02-19 10:20:00,257.38,257.55,257.07,257.29,9399.0,236.5932,236.7495,236.3082,236.5105,9399.0
2021-02-19 10:25:00,257.29,257.29,256.45,256.75,16388.0,236.5105,236.5105,235.7383,236.0141,16388.0
2021-02-19 10:30:00,256.92,257.09,256.76,256.81,7748.0,236.1703,236.3266,236.0233,236.0692,7748.0
2021-02-19 10:35:00,256.62,257.04,256.61,256.95,7147.0,235.8946,236.2807,235.8854,236.1979,7147.0
2021-02-19 10:40:00,256.94,257.02,256.51,256.67,11054.0,236.1887,236.2623,235.7935,235.9405,11054.0
2021-02-19 10:45:00,256.68,256.78,256.31,256.4,10178.0,235.9497,236.0417,235.6096,235.6923,10178.0
2021-02-19 10:50:00,256.41,256.42,255.83,256.34,13400.0,235.7015,235.7107,235.1684,235.6372,13400.0
2021-02-19 10:55:00,256.41,256.41,255.82,256.0,15085.0,235.7015,235.7015,235.1592,235.3246,15085.0
2021-02-19 11:00:00,256.04,256.24,255.99,256.15,10281.0,235.3614,235.5453,235.3155,235.4625,10281.0
2021-02-19 11:05:00,256.21,256.56,256.19,256.42,9274.0,235.5177,235.8394,235.4993,235.7107,9274.0
2021-02-19 11:10:00,256.43,256.76,256.41,256.7,8457.0,235.7199,236.0233,235.7015,235.9681,8457.0
2021-02-19 11:15:00,256.74,257.25,256.74,257.13,13520.0,236.0049,236.4737,236.0049,236.3634,13520.0
2021-02-19 11:20:00,257.23,257.34,257.19,257.24,5296.0,236.4553,236.5564,236.4185,236.4645,5296.0
2021-02-19 11:25:00,257.25,257.53,257.25,257.49,2500.0,236.4737,236.7311,236.4737,236.6943,2500.0
2021-02-19 11:30:00,257.52,257.53,257.2,257.29,6647.0,236.7219,236.7311,236.4277,236.5105,6647.0
2021-02-19 11:35:00,257.36,257.5,257.33,257.45,4830.0,236.5748,236.7035,236.5472,236.6575,4830.0
2021-02-19 11:40:00,257.5,257.54,257.14,257.15,6552.0,236.7035,236.7403,236.3726,236.3818,6552.0
2021-02-19 11:45:00,257.22,257.46,257.14,257.46,3933.0,236.4461,236.6667,236.3726,236.6667,3933.0
2021-02-19 11:50:00,257.41,257.41,257.11,257.17,4734.0,236.6208,236.6208,236.345,236.4002,4734.0
2021-02-19 11:55:00,257.18,257.18,256.85,257.07,7148.0,236.4093,236.4093,236.106,236.3082,7148.0
2021-02-19 12:00:00,257.14,257.39,256.94,257.33,3250.0,236.3726,236.6024,236.1887,236.5472,3250.0
2021-02-19 12:05:00,257.4,257.41,257.1,257.2,5791.0,236.6116,236.6208,236.3358,236.4277,5791.0
2021-02-19 12:10:00,257.4,257.54,257.39,257.47,4952.0,236.6116,236.7403,236.6024,236.6759,4952.0
2021-02-19 12:15:00,257.41,257.7,257.4,257.49,6943.0,236.6208,236.8874,236.6116,236.6943,6943.0
2021-02-19 12:20:00,257.51,257.64,257.03,257.15,4000.0,236.7127,236.8322,236.2715,236.3818,4000.0
2021-02-19 12:25:00,257.2,257.36,256.78,256.89,11563.0,236.4277,236.5748,236.0417,236.1428,11563.0
2021-02-19 12:30:00,256.81,257.17,256.81,257.08,4110.0,236.0692,236.4002,236.0692,236.3174,4110.0
2021-02-19 12:35:00,257.13,257.41,257.08,257.32,3307.0,236.3634,236.6208,236.3174,236.538,3307.0
2021-02-19 12:40:00,257.38,257.45,257.06,257.41,8778.0,236.5932,236.6575,236.299,236.6208,8778.0
2021-02-19 12:45:00,257.38,257.54,257.3,257.31,4789.0,236.5932,236.7403,236.5197,236.5288,4789.0
2021-02-19 12:50:00,257.19,257.24,257.0,257.1,4096.0,236.4185,236.4645,236.2439,236.3358,4096.0
2021-02-19 12:55:00,257.04,257.55,257.0,257.48,6116.0,236.2807,236.7495,236.2439,236.6851,6116.0
2021-02-19 13:00:00,257.53,257.65,257.42,257.58,6577.0,236.7311,236.8414,236.63,236.777,6577.0
2021-02-19 13:05:00,257.53,257.58,257.07,257.07,8096.0,236.7311,236.777,236.3082,236.3082,8096.0
2021-02-19 13:10:00,257.07,257.53,257.07,257.39,6327.0,236.3082,236.7311,236.3082,236.6024,6327.0
2021-02-19 13:15:00,257.32,257.41,257.11,257.12,4631.0,236.538,236.6208,236.345,236.3542,4631.0
2021-02-19 13:20:00,257.16,257.16,256.86,257.14,4699.0,236.391,236.391,236.1152,236.3726,4699.0
2021-02-19 13:25:00,257.3,257.3,257.0,257.0,993.0,236.5197,236.5197,236.2439,236.2439,993.0
2021-02-19 13:30:00,257.12,257.12,256.69,256.69,4664.0,236.3542,236.3542,235.9589,235.9589,4664.0
2021-02-19 13:35:00,256.76,256.76,256.51,256.76,3694.0,236.0233,236.0233,235.7935,236.0233,3694.0
2021-02-19 13:40:00,256.6,256.84,256.6,256.84,3667.0,235.8762,236.0968,235.8762,236.0968,3667.0
2021-02-19 13:45:00,256.75,256.76,256.59,256.67,2800.0,236.0141,236.0233,235.867,235.9405,2800.0
2021-02-19 13:50:00,256.63,256.68,256.39,256.47,6488.0,235.9038,235.9497,235.6832,235.7567,6488.0
2021-02-19 13:55:00,256.49,256.58,256.43,256.53,4082.0,235.7751,235.8578,235.7199,235.8118,4082.0
2021-02-19 14:00:00,256.57,256.64,256.35,256.35,10377.0,235.8486,235.913,235.6464,235.6464,10377.0
2021-02-19 14:05:00,256.36,256.38,255.6,255.79,19149.0,235.6556,235.674,234.957,235.1316,19149.0
2021-02-19 14:10:00,255.79,256.6,255.74,256.3,14630.0,235.1316,235.8762,235.0856,235.6004,14630.0
2021-02-19 14:15:00,256.32,256.6,256.15,256.22,5902.0,235.6188,235.8762,235.4625,235.5269,5902.0
2021-02-19 14:20:00,256.17,256.17,255.56,255.59,5388.0,235.4809,235.4809,234.9202,234.9478,5388.0
2021-02-19 14:25:00,255.65,255.74,255.19,255.27,10104.0,235.0029,235.0856,234.5801,234.6536,10104.0
2021-02-19 14:30:00,255.3,255.5,255.22,255.28,8398.0,234.6812,234.865,234.6076,234.6628,8398.0
2021-02-19 14:35:00,255.25,255.33,254.55,254.55,31031.0,234.6352,234.7088,233.9918,233.9918,31031.0
2021-02-19 14:40:00,254.69,254.87,254.41,254.71,12182.0,234.1204,234.2859,233.8631,234.1388,12182.0
2021-02-19 14:45:00,254.64,255.1,254.61,254.88,9922.0,234.0745,234.4973,234.0469,234.2951,9922.0
2021-02-19 14:50:00,254.82,254.83,254.35,254.35,11187.0,234.2399,234.2491,233.8079,233.8079,11187.0
2021-02-19 14:55:00,254.35,254.46,254.14,254.37,25124.0,233.8079,233.909,233.6149,233.8263,25124.0
2021-02-19 15:00:00,254.33,254.68,254.21,254.55,5707.0,233.7895,234.1113,233.6792,233.9918,5707.0
2021-02-19 15:05:00,254.51,254.58,254.34,254.51,9294.0,233.955,234.0193,233.7987,233.955,9294.0
2021-02-19 15:10:00,254.56,254.98,254.5,254.5,13561.0,234.0009,234.387,233.9458,233.9458,13561.0
2021-02-19 15:15:00,254.56,254.72,254.45,254.55,13308.0,234.0009,234.148,233.8998,233.9918,13308.0
2021-02-19 15:20:00,254.55,254.57,254.33,254.46,10929.0,233.9918,234.0101,233.7895,233.909,10929.0
2021-02-19 15:25:00,254.47,254.66,254.4,254.65,20967.0,233.9182,234.0929,233.8539,234.0837,20967.0
2021-02-19 15:30:00,254.62,254.83,254.57,254.59,20470.0,234.0561,234.2491,234.0101,234.0285,20470.0
2021-02-19 15:35:00,254.54,254.94,254.3,254.88,13903.0,233.9826,234.3503,233.7619,234.2951,13903.0
2021-02-19 15:40:00,254.92,255.0,254.57,254.66,17599.0,234.3319,234.4054,234.0101,234.0929,17599.0
2021-02-19 15:45:00,254.64,254.74,254.35,254.35,30286.0,234.0745,234.1664,233.8079,233.8079,30286.0
2021-02-19 15:50:00,254.34,254.44,253.93,254.04,40379.0,233.7987,233.8906,233.4218,233.5229,40379.0
2021-02-19 15:55:00,254.02,254.81,253.78,254.8,60436.0,233.5046,234.2308,233.2839,234.2216,60436.0
2021-02-22 09:30:00,253.24,254.82,253.1,254.26,56230.0,232.7876,234.2399,232.6589,233.7252,56230.0
2021-02-22 09:35:00,253.86,255.38,253.61,255.37,25364.0,233.3575,234.7547,233.1277,234.7455,25364.0
2021-02-22 09:40:00,255.27,255.6,254.55,255.55,14417.0,234.6536,234.957,233.9918,234.911,14417.0
2021-02-22 09:45:00,255.49,255.67,253.71,254.06,10827.0,234.8558,235.0213,233.2196,233.5413,10827.0
2021-02-22 09:50:00,254.01,254.7,253.75,254.47,12409.0,233.4954,234.1296,233.2564,233.9182,12409.0
2021-02-22 09:55:00,254.36,254.81,254.07,254.69,8544.0,233.8171,234.2308,233.5505,234.1204,8544.0
2021-02-22 10:00:00,254.74,254.74,254.12,254.13,9781.0,234.1664,234.1664,233.5965,233.6057,9781.0
2021-02-22 10:05:00,254.18,255.0,254.18,254.54,23769.0,233.6516,234.4054,233.6516,233.9826,23769.0
2021-02-22 10:10:00,254.47,255.15,254.4,254.5,5614.0,233.9182,234.5433,233.8539,233.9458,5614.0
2021-02-22 10:15:00,254.44,254.59,254.09,254.42,7366.0,233.8906,234.0285,233.5689,233.8723,7366.0
2021-02-22 10:20:00,254.38,254.72,254.3,254.47,4292.0,233.8355,234.148,233.7619,233.9182,4292.0
2021-02-22 10:25:00,254.46,255.28,254.46,255.15,8869.0,233.909,234.6628,233.909,234.5433,8869.0
2021-02-22 10:30:00,255.09,255.37,254.81,255.12,7638.0,234.4881,234.7455,234.2308,234.5157,7638.0
2021-02-22 10:35:00,255.25,255.38,254.77,255.27,19761.0,234.6352,234.7547,234.194,234.6536,19761.0
2021-02-22 10:40:00,255.34,255.35,254.52,254.97,16684.0,234.718,234.7271,233.9642,234.3778,16684.0
2021-02-22 10:45:00,254.89,255.06,254.8,254.87,12967.0,234.3043,234.4606,234.2216,234.2859,12967.0
2021-02-22 10:50:00,254.94,254.94,254.2,254.24,14130.0,234.3503,234.3503,233.67,233.7068,14130.0
2021-02-22 10:55:00,254.24,254.87,254.18,254.79,13251.0,233.7068,234.2859,233.6516,234.2124,13251.0
2021-02-22 11:00:00,254.7,255.28,254.69,255.26,12700.0,234.1296,234.6628,234.1204,234.6444,12700.0
2021-02-22 11:05:00,255.4,255.61,255.28,255.42,6393.0,234.7731,234.9661,234.6628,234.7915,6393.0
2021-02-22 11:10:00,255.45,256.79,255.44,256.79,18795.0,234.8191,236.0508,234.8099,236.0508,18795.0
2021-02-22 11:15:00,256.77,256.87,256.28,256.47,15617.0,236.0325,236.1244,235.582,235.7567,15617.0
2021-02-22 11:20:00,256.62,256.99,256.45,256.72,15524.0,235.8946,236.2347,235.7383,235.9865,15524.0
2021-02-22 11:25:00,256.82,257.3,256.64,256.99,15637.0,236.0784,236.5197,235.913,236.2347,15637.0
2021-02-22 11:30:00,257.0,257.15,256.89,256.98,21948.0,236.2439,236.3818,236.1428,236.2255,21948.0
2021-02-22 11:35:00,257.0,257.15,256.81,256.96,5030.0,236.2439,236.3818,236.0692,236.2071,5030.0
2021-02-22 11:40:00,256.85,256.88,256.21,256.23,9255.0,236.106,236.1336,235.5177,235.5361,9255.0
2021-02-22 11:45:00,256.18,256.29,255.94,256.01,6569.0,235.4901,235.5912,235.2695,235.3338,6569.0
2021-02-22 11:50:00,256.01,256.54,256.01,256.54,5099.0,235.3338,235.821,235.3338,235.821,5099.0
2021-02-22 11:55:00,256.65,256.76,256.18,256.55,7060.0,235.9222,236.0233,235.4901,235.8302,7060.0
2021-02-22 12:00:00,256.59,257.1,256.55,257.1,8402.0,235.867,236.3358,235.8302,236.3358,8402.0
2021-02-22 12:05:00,257.2,257.4,256.81,257.0,12337.0,236.4277,236.6116,236.0692,236.2439,12337.0
2021-02-22 12:10:00,256.98,257.18,256.85,257.03,4780.0,236.2255,236.4093,236.106,236.2715,4780.0
2021-02-22 12:15:00,257.01,257.35,256.94,257.15,8779.0,236.2531,236.5656,236.1887,236.3818,8779.0
2021-02-22 12:20:00,257.16,257.27,256.91,257.04,5384.0,236.391,236.4921,236.1612,236.2807,5384.0
2021-02-22 12:25:00,256.76,257.07,256.75,257.05,5844.0,236.0233,236.3082,236.0141,236.2898,5844.0
2021-02-22 12:30:00,257.07,257.07,256.28,256.39,8884.0,236.3082,236.3082,235.582,235.6832,8884.0
2021-02-22 12:35:00,256.44,256.8,256.31,256.48,11401.0,235.7291,236.06,235.6096,235.7659,11401.0
2021-02-22 12:40:00,256.5,256.55,256.26,256.34,4709.0,235.7843,235.8302,235.5637,235.6372,4709.0
2021-02-22 12:45:00,256.43,256.43,256.12,256.12,4357.0,235.7199,235.7199,235.435,235.435,4357.0
2021-02-22 12:50:00,256.19,256.39,256.11,256.11,4790.0,235.4993,235.6832,235.4258,235.4258,4790.0
2021-02-22 12:55:00,256.18,256.19,255.76,255.92,5063.0,235.4901,235.4993,235.104,235.2511,5063.0
2021-02-22 13:00:00,255.92,256.15,255.92,256.11,3905.0,235.2511,235.4625,235.2511,235.4258,3905.0
2021-02-22 13:05:00,256.08,256.11,255.81,255.95,5498.0,235.3982,235.4258,235.15,235.2787,5498.0
2021-02-22 13:10:00,255.93,256.04,255.75,255.96,4725.0,235.2603,235.3614,235.0948,235.2879,4725.0
2021-02-22 13:15:00,256.02,256.02,255.75,255.91,3508.0,235.343,235.343,235.0948,235.2419,3508.0
2021-02-22 13:20:00,255.95,256.23,255.93,256.01,6184.0,235.2787,235.5361,235.2603,235.3338,6184.0
2021-02-22 13:25:00,256.07,256.24,256.0,256.17,6295.0,235.389,235.5453,235.3246,235.4809,6295.0
2021-02-22 13:30:00,256.11,256.33,256.06,256.32,4391.0,235.4258,235.628,235.3798,235.6188,4391.0
2021-02-22 13:35:00,256.35,256.54,256.29,256.5,9500.0,235.6464,235.821,235.5912,235.7843,9500.0
2021-02-22 13:40:00,256.48,256.65,256.17,256.63,12120.0,235.7659,235.9222,235.4809,235.9038,12120.0
2021-02-22 13:45:00,256.68,256.68,256.35,256.46,5114.0,235.9497,235.9497,235.6464,235.7475,5114.0
2021-02-22 13:50:00,256.56,256.67,256.3,256.35,3975.0,235.8394,235.9405,235.6004,235.6464,3975.0
2021-02-22 13:55:00,256.52,256.59,256.44,256.47,6016.0,235.8027,235.867,235.7291,235.7567,6016.0
2021-02-22 14:00:00,256.38,256.58,256.27,256.43,5857.0,235.674,235.8578,235.5728,235.7199,5857.0
2021-02-22 14:05:00,256.47,256.63,256.37,256.4,4280.0,235.7567,235.9038,235.6648,235.6923,4280.0
2021-02-22 14:10:00,256.43,256.65,256.42,256.48,4161.0,235.7199,235.9222,235.7107,235.7659,4161.0
2021-02-22 14:15:00,256.41,256.72,256.41,256.69,4000.0,235.7015,235.9865,235.7015,235.9589,4000.0
2021-02-22 14:20:00,256.7,256.72,256.5,256.54,5441.0,235.9681,235.9865,235.7843,235.821,5441.0
2021-02-22 14:25:00,256.54,256.54,256.35,256.35,4653.0,235.821,235.821,235.6464,235.6464,4653.0
2021-02-22 14:30:00,256.4,256.4,256.2,256.34,8778.0,235.6923,235.6923,235.5085,235.6372,8778.0
2021-02-22 14:35:00,256.32,256.52,256.23,256.48,4485.0,235.6188,235.8027,235.5361,235.7659,4485.0
2021-02-22 14:40:00,256.48,256.71,256.31,256.61,5816.0,235.7659,235.9773,235.6096,235.8854,5816.0
2021-02-22 14:45:00,256.56,256.61,256.1,256.15,6045.0,235.8394,235.8854,235.4166,235.4625,6045.0
2021-02-22 14:50:00,256.1,256.35,256.05,256.05,6479.0,235.4166,235.6464,235.3706,235.3706,6479.0
2021-02-22 14:55:00,256.15,256.5,256.15,256.23,4763.0,235.4625,235.7843,235.4625,235.5361,4763.0
2021-02-22 15:00:00,256.2,256.34,255.87,256.2,7360.0,235.5085,235.6372,235.2051,235.5085,7360.0
2021-02-22 15:05:00,256.14,256.14,255.71,255.85,11434.0,235.4533,235.4533,235.0581,235.1868,11434.0
2021-02-22 15:10:00,255.97,256.02,255.72,255.72,8179.0,235.2971,235.343,235.0673,235.0673,8179.0
2021-02-22 15:15:00,255.72,255.93,255.36,255.68,10021.0,235.0673,235.2603,234.7363,235.0305,10021.0
2021-02-22 15:20:00,255.57,255.64,254.92,255.18,9976.0,234.9294,234.9937,234.3319,234.5709,9976.0
2021-02-22 15:25:00,255.23,255.3,254.76,254.77,10998.0,234.6168,234.6812,234.1848,234.194,10998.0
2021-02-22 15:30:00,254.9,255.17,254.82,254.99,10881.0,234.3135,234.5617,234.2399,234.3962,10881.0
2021-02-22 15:35:00,254.93,255.13,254.61,255.07,17482.0,234.3411,234.5249,234.0469,234.4698,17482.0
2021-02-22 15:40:00,255.04,255.31,254.83,254.94,17114.0,234.4422,234.6904,234.2491,234.3503,17114.0
2021-02-22 15:45:00,255.04,255.46,255.04,255.33,13753.0,234.4422,234.8283,234.4422,234.7088,13753.0
2021-02-22 15:50:00,255.32,255.32,254.52,254.52,17205.0,234.6996,234.6996,233.9642,233.9642,17205.0
2021-02-22 15:55:00,254.66,254.8,254.12,254.5,79026.0,234.0929,234.2216,233.5965,233.9458,79026.0
2021-02-23 09:30:00,253.5,253.65,251.95,252.15,58446.0,233.0266,233.1644,231.6017,231.7856,58446.0
2021-02-23 09:35:00,252.6,253.11,251.61,251.61,19041.0,232.1992,232.6681,231.2892,231.2892,19041.0
2021-02-23 09:40:00,251.5,251.61,248.0,248.27,54436.0,231.1881,231.2892,227.9708,228.2189,54436.0
2021-02-23 09:45:00,248.47,248.61,246.48,246.76,39454.0,228.4028,228.5315,226.5735,226.8309,39454.0
2021-02-23 09:50:00,246.54,247.98,245.38,247.17,37609.0,226.6287,227.9524,225.5624,227.2078,37609.0
2021-02-23 09:55:00,247.26,248.78,247.06,248.78,21489.0,227.2905,228.6878,227.1067,228.6878,21489.0
2021-02-23 10:00:00,248.49,249.67,247.98,249.18,31781.0,228.4212,229.5059,227.9524,229.0555,31781.0
2021-02-23 10:05:00,249.19,249.67,248.73,249.6,20378.0,229.0646,229.5059,228.6418,229.4415,20378.0
2021-02-23 10:10:00,249.76,250.09,248.97,249.15,26105.0,229.5886,229.892,228.8624,229.0279,26105.0
2021-02-23 10:15:00,249.28,249.97,248.48,249.96,25109.0,229.1474,229.7817,228.412,229.7725,25109.0
2021-02-23 10:20:00,250.08,250.56,249.59,250.56,9450.0,229.8828,230.324,229.4323,230.324,9450.0
2021-02-23 10:25:00,250.43,251.54,250.34,251.32,17242.0,230.2045,231.2249,230.1218,231.0226,17242.0
2021-02-23 10:30:00,251.36,251.46,250.66,251.46,14294.0,231.0594,231.1513,230.4159,231.1513,14294.0
2021-02-23 10:35:00,251.3,251.76,251.06,251.74,9018.0,231.0042,231.4271,230.7836,231.4087,9018.0
2021-02-23 10:40:00,251.86,252.02,251.5,251.84,13742.0,231.519,231.6661,231.1881,231.5006,13742.0
2021-02-23 10:45:00,251.99,253.0,251.98,252.68,14555.0,231.6385,232.5669,231.6293,232.2728,14555.0
2021-02-23 10:50:00,252.63,253.0,252.43,252.99,17290.0,232.2268,232.5669,232.043,232.5577,17290.0
2021-02-23 10:55:00,253.02,253.24,252.47,252.61,11382.0,232.5853,232.7876,232.0797,232.2084,11382.0
2021-02-23 11:00:00,252.55,253.07,252.38,253.07,10506.0,232.1533,232.6313,231.997,232.6313,10506.0
2021-02-23 11:05:00,253.12,253.12,252.53,252.95,4799.0,232.6772,232.6772,232.1349,232.521,4799.0
2021-02-23 11:10:00,252.99,253.05,252.45,252.8,9217.0,232.5577,232.6129,232.0614,232.3831,9217.0
2021-02-23 11:15:00,252.8,252.97,252.28,252.57,19000.0,232.3831,232.5394,231.9051,232.1717,19000.0
2021-02-23 11:20:00,252.58,252.77,252.37,252.77,9727.0,232.1809,232.3555,231.9878,232.3555,9727.0
2021-02-23 11:25:00,252.8,252.89,252.33,252.47,9772.0,232.3831,232.4658,231.951,232.0797,9772.0
2021-02-23 11:30:00,252.55,253.29,252.45,253.29,9882.0,232.1533,232.8335,232.0614,232.8335,9882.0
2021-02-23 11:35:00,253.28,253.44,252.95,253.37,9259.0,232.8243,232.9714,232.521,232.9071,9259.0
2021-02-23 11:40:00,253.38,253.38,252.76,252.9,19093.0,232.9162,232.9162,232.3463,232.475,19093.0
2021-02-23 11:45:00,252.9,253.16,252.57,252.57,24840.0,232.475,232.714,232.1717,232.1717,24840.0
2021-02-23 11:50:00,252.57,252.86,252.56,252.62,8476.0,232.1717,232.4382,232.1625,232.2176,8476.0
2021-02-23 11:55:00,252.72,252.76,252.0,252.32,7513.0,232.3096,232.3463,231.6477,231.9419,7513.0
2021-02-23 12:00:00,252.21,252.25,251.15,251.27,8984.0,231.8407,231.8775,230.8664,230.9767,8984.0
2021-02-23 12:05:00,251.24,251.69,250.89,251.21,22615.0,230.9491,231.3627,230.6273,230.9215,22615.0
2021-02-23 12:10:00,251.1,251.21,250.65,250.79,8047.0,230.8204,230.9215,230.4067,230.5354,8047.0
2021-02-23 12:15:00,250.78,251.29,250.38,251.29,11360.0,230.5262,230.995,230.1585,230.995,11360.0
2021-02-23 12:20:00,251.16,251.16,250.78,250.87,21185.0,230.8755,230.8755,230.5262,230.609,21185.0
2021-02-23 12:25:00,250.94,251.24,250.69,250.85,6795.0,230.6733,230.9491,230.4435,230.5906,6795.0
2021-02-23 12:30:00,250.72,251.15,250.71,251.04,6693.0,230.4711,230.8664,230.4619,230.7652,6693.0
2021-02-23 12:35:00,251.02,251.02,249.87,250.33,21190.0,230.7468,230.7468,229.6897,230.1126,21190.0
2021-02-23 12:40:00,250.2,250.32,249.87,250.15,12469.0,229.9931,230.1034,229.6897,229.9471,12469.0
2021-02-23 12:45:00,250.14,250.28,250.04,250.11,2500.0,229.9379,230.0666,229.846,229.9103,2500.0
2021-02-23 12:50:00,250.04,250.4,249.81,250.31,11644.0,229.846,230.1769,229.6346,230.0942,11644.0
2021-02-23 12:55:00,250.19,250.19,249.43,249.57,11206.0,229.9839,229.9839,229.2853,229.414,11206.0
2021-02-23 13:00:00,249.59,250.57,249.35,250.29,5857.0,229.4323,230.3332,229.2117,230.0758,5857.0
2021-02-23 13:05:00,250.39,250.56,250.23,250.56,4499.0,230.1677,230.324,230.0207,230.324,4499.0
2021-02-23 13:10:00,250.5,251.25,250.36,251.08,15764.0,230.2688,230.9583,230.1402,230.802,15764.0
2021-02-23 13:15:00,251.09,251.61,250.91,251.55,15231.0,230.8112,231.2892,230.6457,231.234,15231.0
2021-02-23 13:20:00,251.45,252.36,251.3,252.27,8307.0,231.1421,231.9786,231.0042,231.8959,8307.0
2021-02-23 13:25:00,252.27,252.69,252.02,252.39,11554.0,231.8959,232.282,231.6661,232.0062,11554.0
2021-02-23 13:30:00,252.47,252.5,252.07,252.4,4988.0,232.0797,232.1073,231.712,232.0154,4988.0
2021-02-23 13:35:00,252.28,252.59,252.19,252.54,10159.0,231.9051,232.1901,231.8224,232.1441,10159.0
2021-02-23 13:40:00,252.56,252.71,252.12,252.47,6367.0,232.1625,232.3004,231.758,232.0797,6367.0
2021-02-23 13:45:00,252.54,252.65,251.89,252.19,6078.0,232.1441,232.2452,231.5466,231.8224,6078.0
2021-02-23 13:50:00,252.01,252.53,251.95,252.32,8133.0,231.6569,232.1349,231.6017,231.9419,8133.0
2021-02-23 13:55:00,252.3,253.24,252.3,253.16,12971.0,231.9235,232.7876,231.9235,232.714,12971.0
2021-02-23 14:00:00,253.1,253.23,252.87,253.09,11128.0,232.6589,232.7784,232.4474,232.6497,11128.0
2021-02-23 14:05:00,253.1,253.28,252.84,252.86,9056.0,232.6589,232.8243,232.4199,232.4382,9056.0
2021-02-23 14:10:00,252.96,253.14,252.81,252.87,6863.0,232.5302,232.6956,232.3923,232.4474,6863.0
2021-02-23 14:15:00,252.97,253.21,252.85,253.17,5410.0,232.5394,232.76,232.4291,232.7232,5410.0
2021-02-23 14:20:00,253.2,253.27,252.96,253.15,7062.0,232.7508,232.8151,232.5302,232.7048,7062.0
2021-02-23 14:25:00,253.22,253.37,252.98,253.32,5855.0,232.7692,232.9071,232.5486,232.8611,5855.0
2021-02-23 14:30:00,253.29,253.49,252.7,252.7,10995.0,232.8335,233.0174,232.2912,232.2912,10995.0
2021-02-23 14:35:00,252.75,253.38,252.75,253.34,7386.0,232.3371,232.9162,232.3371,232.8795,7386.0
2021-02-23 14:40:00,253.36,253.85,253.36,253.75,7527.0,232.8979,233.3483,232.8979,233.2564,7527.0
2021-02-23 14:45:00,253.91,253.94,253.43,253.43,3565.0,233.4034,233.431,232.9622,232.9622,3565.0
2021-02-23 14:50:00,253.37,253.94,253.36,253.59,10287.0,232.9071,233.431,232.8979,233.1093,10287.0
2021-02-23 14:55:00,253.62,253.93,253.49,253.78,6361.0,233.1369,233.4218,233.0174,233.2839,6361.0
2021-02-23 15:00:00,253.86,254.16,253.67,253.97,10759.0,233.3575,233.6333,233.1828,233.4586,10759.0
2021-02-23 15:05:00,253.78,254.01,253.76,253.9,6200.0,233.2839,233.4954,233.2656,233.3943,6200.0
2021-02-23 15:10:00,253.91,254.39,253.71,254.38,16428.0,233.4034,233.8447,233.2196,233.8355,16428.0
2021-02-23 15:15:00,254.29,254.44,254.09,254.21,8655.0,233.7528,233.8906,233.5689,233.6792,8655.0
2021-02-23 15:20:00,254.25,254.8,254.24,254.47,16009.0,233.716,234.2216,233.7068,233.9182,16009.0
2021-02-23 15:25:00,254.57,254.95,254.44,254.75,10459.0,234.0101,234.3595,233.8906,234.1756,10459.0
2021-02-23 15:30:00,254.84,254.93,254.59,254.82,12192.0,234.2583,234.3411,234.0285,234.2399,12192.0
2021-02-23 15:35:00,254.77,255.12,254.7,255.08,14257.0,234.194,234.5157,234.1296,234.479,14257.0
2021-02-23 15:40:00,255.13,255.23,254.67,254.75,16237.0,234.5249,234.6168,234.1021,234.1756,16237.0
2021-02-23 15:45:00,254.66,255.01,254.6,254.7,12311.0,234.0929,234.4146,234.0377,234.1296,12311.0
2021-02-23 15:50:00,254.67,254.97,254.57,254.65,21455.0,234.1021,234.3778,234.0101,234.0837,21455.0
2021-02-23 15:55:00,254.58,254.86,254.36,254.62,45289.0,234.0193,234.2767,233.8171,234.0561,45289.0
2021-02-24 09:30:00,254.36,256.4,254.01,255.67,33279.0,233.8171,235.6923,233.4954,235.0213,33279.0
2021-02-24 09:35:00,255.55,256.0,254.83,255.66,15844.0,234.911,235.3246,234.2491,235.0121,15844.0
2021-02-24 09:40:00,255.65,257.18,255.23,256.81,16875.0,235.0029,236.4093,234.6168,236.0692,16875.0
2021-02-24 09:45:00,256.76,257.34,256.57,256.87,12704.0,236.0233,236.5564,235.8486,236.1244,12704.0
2021-02-24 09:50:00,256.63,256.99,256.07,256.86,13382.0,235.9038,236.2347,235.389,236.1152,13382.0
2021-02-24 09:55:00,256.93,258.33,256.84,258.26,33837.0,236.1795,237.4665,236.0968,237.4021,33837.0
2021-02-24 10:00:00,258.29,258.65,257.95,257.95,17808.0,237.4297,237.7606,237.1172,237.1172,17808.0
2021-02-24 10:05:00,257.98,258.53,257.11,257.34,17211.0,237.1447,237.6503,236.345,236.5564,17211.0
2021-02-24 10:10:00,257.38,257.39,256.59,257.0,24053.0,236.5932,236.6024,235.867,236.2439,24053.0
2021-02-24 10:15:00,256.99,257.6,256.99,257.11,18101.0,236.2347,236.7954,236.2347,236.345,18101.0
2021-02-24 10:20:00,257.08,257.1,256.57,256.92,17650.0,236.3174,236.3358,235.8486,236.1703,17650.0
2021-02-24 10:25:00,256.86,257.01,256.07,256.29,9144.0,236.1152,236.2531,235.389,235.5912,9144.0
2021-02-24 10:30:00,256.38,257.0,256.25,256.82,12648.0,235.674,236.2439,235.5545,236.0784,12648.0
2021-02-24 10:35:00,256.74,256.87,256.18,256.5,21022.0,236.0049,236.1244,235.4901,235.7843,21022.0
2021-02-24 10:40:00,256.43,257.31,256.34,257.22,7073.0,235.7199,236.5288,235.6372,236.4461,7073.0
2021-02-24 10:45:00,257.22,257.56,256.83,256.98,8187.0,236.4461,236.7587,236.0876,236.2255,8187.0
2021-02-24 10:50:00,256.8,257.4,256.69,257.07,10616.0,236.06,236.6116,235.9589,236.3082,10616.0
2021-02-24 10:55:00,257.29,258.37,257.29,258.31,22980.0,236.5105,237.5032,236.5105,237.4481,22980.0
2021-02-24 11:00:00,258.38,259.16,258.38,259.15,21594.0,237.5124,238.2294,237.5124,238.2202,21594.0
2021-02-24 11:05:00,259.25,259.55,259.08,259.08,19927.0,238.3122,238.5879,238.1559,238.1559,19927.0
2021-02-24 11:10:00,259.04,259.15,258.43,258.77,10088.0,238.1191,238.2202,237.5584,237.8709,10088.0
2021-02-24 11:15:00,258.76,258.78,258.16,258.28,6507.0,237.8617,237.8801,237.3102,237.4205,6507.0
2021-02-24 11:20:00,258.32,258.87,258.23,258.87,10254.0,237.4573,237.9629,237.3745,237.9629,10254.0
2021-02-24 11:25:00,259.0,259.5,259.0,259.12,14284.0,238.0824,238.542,238.0824,238.1927,14284.0
2021-02-24 11:30:00,259.21,259.68,259.09,259.61,13612.0,238.2754,238.7074,238.1651,238.6431,13612.0
2021-02-24 11:35:00,259.53,259.82,259.14,259.27,11363.0,238.5696,238.8361,238.2111,238.3306,11363.0
2021-02-24 11:40:00,259.38,259.41,258.8,258.82,11135.0,238.4317,238.4592,237.8985,237.9169,11135.0
2021-02-24 11:45:00,258.95,259.33,258.89,259.33,9162.0,238.0364,238.3857,237.9812,238.3857,9162.0
2021-02-24 11:50:00,259.25,259.31,258.87,259.15,8773.0,238.3122,238.3673,237.9629,238.2202,8773.0
2021-02-24 11:55:00,259.05,259.64,258.81,259.54,15761.0,238.1283,238.6707,237.9077,238.5787,15761.0
2021-02-24 12:00:00,259.52,259.9,259.52,259.89,11882.0,238.5604,238.9097,238.5604,238.9005,11882.0
2021-02-24 12:05:00,259.71,259.88,259.61,259.74,10735.0,238.735,238.8913,238.6431,238.7626,10735.0
2021-02-24 12:10:00,259.63,260.09,259.52,259.95,17729.0,238.6615,239.0843,238.5604,238.9556,17729.0
2021-02-24 12:15:00,260.01,260.25,259.8,260.08,10577.0,239.0108,239.2314,238.8177,239.0751,10577.0
2021-02-24 12:20:00,259.98,260.56,259.98,260.46,16278.0,238.9832,239.5164,238.9832,239.4244,16278.0
2021-02-24 12:25:00,260.46,260.47,260.16,260.21,6171.0,239.4244,239.4336,239.1487,239.1946,6171.0
2021-02-24 12:30:00,260.21,260.3,259.95,260.3,10840.0,239.1946,239.2774,238.9556,239.2774,10840.0
2021-02-24 12:35:00,260.3,260.4,259.87,260.05,5856.0,239.2774,239.3693,238.8821,239.0476,5856.0
2021-02-24 12:40:00,259.96,259.96,259.48,259.53,4591.0,238.9648,238.9648,238.5236,238.5696,4591.0
2021-02-24 12:45:00,259.6,259.61,259.28,259.43,8863.0,238.6339,238.6431,238.3397,238.4776,8863.0
2021-02-24 12:50:00,259.47,259.85,259.44,259.69,7065.0,238.5144,238.8637,238.4868,238.7166,7065.0
2021-02-24 12:55:00,259.67,259.85,259.44,259.46,5743.0,238.6982,238.8637,238.4868,238.5052,5743.0
2021-02-24 13:00:00,259.52,259.76,259.4,259.74,7642.0,238.5604,238.781,238.4501,238.7626,7642.0
2021-02-24 13:05:00,259.77,260.31,259.68,260.25,13847.0,238.7902,239.2866,238.7074,239.2314,13847.0
2021-02-24 13:10:00,260.23,260.49,260.17,260.25,15734.0,239.213,239.452,239.1579,239.2314,15734.0
2021-02-24 13:15:00,260.32,260.8,260.32,260.74,26402.0,239.2958,239.737,239.2958,239.6818,26402.0
2021-02-24 13:20:00,260.64,260.75,260.31,260.49,16437.0,239.5899,239.691,239.2866,239.452,16437.0
2021-02-24 13:25:00,260.57,260.88,260.45,260.45,8013.0,239.5256,239.8105,239.4153,239.4153,8013.0
2021-02-24 13:30:00,260.53,260.82,260.45,260.81,9245.0,239.4888,239.7554,239.4153,239.7462,9245.0
2021-02-24 13:35:00,260.83,261.15,260.79,260.84,9707.0,239.7646,240.0587,239.7278,239.7738,9707.0
2021-02-24 13:40:00,260.86,260.9,260.53,260.55,6597.0,239.7921,239.8289,239.4888,239.5072,6597.0
2021-02-24 13:45:00,260.57,260.7,260.4,260.69,4886.0,239.5256,239.6451,239.3693,239.6359,4886.0
2021-02-24 13:50:00,260.7,261.07,260.64,260.89,7742.0,239.6451,239.9852,239.5899,239.8197,7742.0
2021-02-24 13:55:00,260.86,261.0,260.67,260.99,6611.0,239.7921,239.9208,239.6175,239.9116,6611.0
2021-02-24 14:00:00,260.99,261.29,260.77,260.77,8940.0,239.9116,240.1874,239.7094,239.7094,8940.0
2021-02-24 14:05:00,260.75,260.81,260.15,260.41,11099.0,239.691,239.7462,239.1395,239.3785,11099.0
2021-02-24 14:10:00,260.49,260.78,260.17,260.17,5770.0,239.452,239.7186,239.1579,239.1579,5770.0
2021-02-24 14:15:00,260.17,260.31,260.07,260.3,7448.0,239.1579,239.2866,239.0659,239.2774,7448.0
2021-02-24 14:20:00,260.36,260.5,260.05,260.38,8587.0,239.3325,239.4612,239.0476,239.3509,8587.0
2021-02-24 14:25:00,260.38,260.64,260.06,260.56,9937.0,239.3509,239.5899,239.0568,239.5164,9937.0
2021-02-24 14:30:00,260.57,260.73,260.07,260.13,7878.0,239.5256,239.6726,239.0659,239.1211,7878.0
2021-02-24 14:35:00,260.1,260.6,260.1,260.52,6397.0,239.0935,239.5531,239.0935,239.4796,6397.0
2021-02-24 14:40:00,260.42,260.74,260.29,260.29,8225.0,239.3877,239.6818,239.2682,239.2682,8225.0
2021-02-24 14:45:00,260.27,260.38,259.9,259.96,6264.0,239.2498,239.3509,238.9097,238.9648,6264.0
2021-02-24 14:50:00,259.89,259.89,259.25,259.39,7527.0,238.9005,238.9005,238.3122,238.4409,7527.0
2021-02-24 14:55:00,259.46,259.72,259.31,259.51,12920.0,238.5052,238.7442,238.3673,238.5512,12920.0
2021-02-24 15:00:00,259.56,259.88,259.56,259.74,6240.0,238.5971,238.8913,238.5971,238.7626,6240.0
2021-02-24 15:05:00,259.75,259.95,259.61,259.82,10044.0,238.7718,238.9556,238.6431,238.8361,10044.0
2021-02-24 15:10:00,259.77,259.78,259.51,259.62,8913.0,238.7902,238.7994,238.5512,238.6523,8913.0
2021-02-24 15:15:00,259.66,259.8,259.42,259.55,9414.0,238.6891,238.8177,238.4684,238.5879,9414.0
2021-02-24 15:20:00,259.51,259.69,259.32,259.61,14582.0,238.5512,238.7166,238.3765,238.6431,14582.0
2021-02-24 15:25:00,259.48,259.74,259.0,259.5,21073.0,238.5236,238.7626,238.0824,238.542,21073.0
2021-02-24 15:30:00,259.45,259.87,259.44,259.8,9971.0,238.496,238.8821,238.4868,238.8177,9971.0
2021-02-24 15:35:00,259.79,259.86,259.52,259.81,12020.0,238.8086,238.8729,238.5604,238.8269,12020.0
2021-02-24 15:40:00,259.8,259.8,259.37,259.57,14747.0,238.8177,238.8177,238.4225,238.6063,14747.0
2021-02-24 15:45:00,259.55,259.77,259.44,259.7,14483.0,238.5879,238.7902,238.4868,238.7258,14483.0
2021-02-24 15:50:00,259.7,259.98,259.48,259.79,29648.0,238.7258,238.9832,238.5236,238.8086,29648.0
2021-02-24 15:55:00,259.76,260.2,259.65,259.92,42414.0,238.781,239.1854,238.6799,238.9281,42414.0
2021-02-25 09:30:00,260.07,261.74,260.06,261.31,28619.0,239.0659,240.6011,239.0568,240.2058,28619.0
2021-02-25 09:35:00,261.31,262.12,261.07,261.89,32257.0,240.2058,240.9504,239.9852,240.739,32257.0
2021-02-25 09:40:00,261.96,262.83,261.96,262.79,14169.0,240.8033,241.603,240.8033,241.5663,14169.0
2021-02-25 09:45:00,262.56,262.97,261.76,262.01,14023.0,241.3548,241.7317,240.6195,240.8493,14023.0
2021-02-25 09:50:00,262.05,262.39,261.83,262.15,8708.0,240.886,241.1986,240.6838,240.978,8708.0
2021-02-25 09:55:00,261.92,262.2,261.7,262.12,8531.0,240.7665,241.0239,240.5643,240.9504,8531.0
2021-02-25 10:00:00,262.03,262.5,261.36,262.21,17405.0,240.8676,241.2997,240.2518,241.0331,17405.0
2021-02-25 10:05:00,262.38,262.38,260.15,260.55,14817.0,241.1894,241.1894,239.1395,239.5072,14817.0
2021-02-25 10:10:00,260.67,260.81,259.14,259.25,23430.0,239.6175,239.7462,238.2111,238.3122,23430.0
2021-02-25 10:15:00,259.18,259.9,259.09,259.9,10496.0,238.2478,238.9097,238.1651,238.9097,10496.0
2021-02-25 10:20:00,259.69,260.46,259.55,260.0,8950.0,238.7166,239.4244,238.5879,239.0016,8950.0
2021-02-25 10:25:00,259.72,259.73,258.78,258.98,3775.0,238.7442,238.7534,237.8801,238.064,3775.0
2021-02-25 10:30:00,259.09,259.09,258.11,258.5,11683.0,238.1651,238.1651,237.2642,237.6227,11683.0
2021-02-25 10:35:00,258.5,258.5,257.73,258.0,11770.0,237.6227,237.6227,236.9149,237.1631,11770.0
2021-02-25 10:40:00,257.93,258.78,257.91,258.34,16034.0,237.0988,237.8801,237.0804,237.4757,16034.0
2021-02-25 10:45:00,258.02,258.02,256.91,257.2,17730.0,237.1815,237.1815,236.1612,236.4277,17730.0
2021-02-25 10:50:00,257.21,258.03,256.66,257.95,11884.0,236.4369,237.1907,235.9313,237.1172,11884.0
2021-02-25 10:55:00,258.06,258.32,257.96,258.19,4201.0,237.2183,237.4573,237.1264,237.3378,4201.0
2021-02-25 11:00:00,258.12,258.65,258.0,258.56,5633.0,237.2734,237.7606,237.1631,237.6779,5633.0
2021-02-25 11:05:00,258.19,258.31,257.55,257.81,12461.0,237.3378,237.4481,236.7495,236.9885,12461.0
2021-02-25 11:10:00,257.8,258.43,257.78,258.2,9826.0,236.9793,237.5584,236.9609,237.347,9826.0
2021-02-25 11:15:00,258.08,258.4,257.66,258.3,4181.0,237.2367,237.5308,236.8506,237.4389,4181.0
2021-02-25 11:20:00,258.26,258.49,257.85,258.09,5423.0,237.4021,237.6135,237.0252,237.2459,5423.0
2021-02-25 11:25:00,258.18,258.21,257.82,257.92,1692.0,237.3286,237.3562,236.9977,237.0896,1692.0
2021-02-25 11:30:00,257.99,258.09,257.68,257.96,13551.0,237.1539,237.2459,236.869,237.1264,13551.0
2021-02-25 11:35:00,257.93,258.17,257.45,257.69,11046.0,237.0988,237.3194,236.6575,236.8782,11046.0
2021-02-25 11:40:00,257.73,257.74,257.05,257.34,31400.0,236.9149,236.9241,236.2898,236.5564,31400.0
2021-02-25 11:45:00,257.24,257.24,256.13,256.25,18225.0,236.4645,236.4645,235.4441,235.5545,18225.0
2021-02-25 11:50:00,256.37,257.24,256.35,257.08,8721.0,235.6648,236.4645,235.6464,236.3174,8721.0
2021-02-25 11:55:00,256.92,256.95,256.21,256.6,18123.0,236.1703,236.1979,235.5177,235.8762,18123.0
2021-02-25 12:00:00,256.41,256.88,256.29,256.64,13168.0,235.7015,236.1336,235.5912,235.913,13168.0
2021-02-25 12:05:00,256.66,257.15,256.49,256.92,6789.0,235.9313,236.3818,235.7751,236.1703,6789.0
2021-02-25 12:10:00,256.98,257.09,256.43,257.0,9845.0,236.2255,236.3266,235.7199,236.2439,9845.0
2021-02-25 12:15:00,256.91,257.2,256.83,256.88,8052.0,236.1612,236.4277,236.0876,236.1336,8052.0
2021-02-25 12:20:00,256.8,256.85,256.22,256.56,15030.0,236.06,236.106,235.5269,235.8394,15030.0
2021-02-25 12:25:00,256.64,256.64,255.82,256.02,13016.0,235.913,235.913,235.1592,235.343,13016.0
2021-02-25 12:30:00,256.1,256.1,254.84,255.14,26794.0,235.4166,235.4166,234.2583,234.5341,26794.0
2021-02-25 12:35:00,255.07,255.54,254.65,255.54,12815.0,234.4698,234.9018,234.0837,234.9018,12815.0
2021-02-25 12:40:00,255.6,255.6,254.8,255.0,8964.0,234.957,234.957,234.2216,234.4054,8964.0
2021-02-25 12:45:00,255.27,255.66,255.06,255.38,6088.0,234.6536,235.0121,234.4606,234.7547,6088.0
2021-02-25 12:50:00,255.24,255.24,253.9,254.01,12274.0,234.626,234.626,233.3943,233.4954,12274.0
2021-02-25 12:55:00,253.9,254.17,253.55,253.75,5966.0,233.3943,233.6424,233.0725,233.2564,5966.0
2021-02-25 13:00:00,253.76,254.25,253.36,254.15,13834.0,233.2656,233.716,232.8979,233.6241,13834.0
2021-02-25 13:05:00,254.13,254.55,253.71,254.48,12638.0,233.6057,233.9918,233.2196,233.9274,12638.0
2021-02-25 13:10:00,254.76,255.02,254.33,255.02,7613.0,234.1848,234.4238,233.7895,234.4238,7613.0
2021-02-25 13:15:00,255.07,255.07,254.62,255.06,5347.0,234.4698,234.4698,234.0561,234.4606,5347.0
2021-02-25 13:20:00,255.28,255.45,255.04,255.25,6923.0,234.6628,234.8191,234.4422,234.6352,6923.0
2021-02-25 13:25:00,255.32,255.39,254.83,255.13,7733.0,234.6996,234.7639,234.2491,234.5249,7733.0
2021-02-25 13:30:00,255.25,255.45,254.64,255.03,15555.0,234.6352,234.8191,234.0745,234.433,15555.0
2021-02-25 13:35:00,254.92,256.07,254.92,255.99,14190.0,234.3319,235.389,234.3319,235.3155,14190.0
2021-02-25 13:40:00,256.0,256.25,255.75,256.03,12897.0,235.3246,235.5545,235.0948,235.3522,12897.0
2021-02-25 13:45:00,256.15,256.35,255.91,256.3,22895.0,235.4625,235.6464,235.2419,235.6004,22895.0
2021-02-25 13:50:00,256.24,256.26,255.68,255.82,7365.0,235.5453,235.5637,235.0305,235.1592,7365.0
2021-02-25 13:55:00,255.76,255.9,255.53,255.83,7783.0,235.104,235.2327,234.8926,235.1684,7783.0
2021-02-25 14:00:00,255.87,256.58,255.75,256.58,5941.0,235.2051,235.8578,235.0948,235.8578,5941.0
2021-02-25 14:05:00,256.67,257.33,256.64,257.33,8789.0,235.9405,236.5472,235.913,236.5472,8789.0
2021-02-25 14:10:00,257.27,257.49,256.92,256.92,6531.0,236.4921,236.6943,236.1703,236.1703,6531.0
2021-02-25 14:15:00,256.99,257.17,256.83,257.12,6028.0,236.2347,236.4002,236.0876,236.3542,6028.0
2021-02-25 14:20:00,257.23,257.49,257.03,257.41,6004.0,236.4553,236.6943,236.2715,236.6208,6004.0
2021-02-25 14:25:00,257.2,257.37,256.96,257.37,5055.0,236.4277,236.584,236.2071,236.584,5055.0
2021-02-25 14:30:00,257.46,257.46,256.46,256.47,7736.0,236.6667,236.6667,235.7475,235.7567,7736.0
2021-02-25 14:35:00,256.44,256.59,256.26,256.59,7211.0,235.7291,235.867,235.5637,235.867,7211.0
2021-02-25 14:40:00,256.46,256.91,256.45,256.62,4896.0,235.7475,236.1612,235.7383,235.8946,4896.0
2021-02-25 14:45:00,256.72,256.88,256.09,256.1,6108.0,235.9865,236.1336,235.4074,235.4166,6108.0
2021-02-25 14:50:00,256.29,256.62,256.02,256.03,6430.0,235.5912,235.8946,235.343,235.3522,6430.0
2021-02-25 14:55:00,255.98,256.32,255.95,255.99,5579.0,235.3063,235.6188,235.2787,235.3155,5579.0
2021-02-25 15:00:00,255.99,256.48,255.79,255.79,7398.0,235.3155,235.7659,235.1316,235.1316,7398.0
2021-02-25 15:05:00,255.79,255.79,254.53,254.61,7254.0,235.1316,235.1316,233.9734,234.0469,7254.0
2021-02-25 15:10:00,254.77,255.36,254.75,255.15,8747.0,234.194,234.7363,234.1756,234.5433,8747.0
2021-02-25 15:15:00,255.26,255.26,254.54,254.54,17195.0,234.6444,234.6444,233.9826,233.9826,17195.0
2021-02-25 15:20:00,254.61,255.03,254.33,254.43,13983.0,234.0469,234.433,233.7895,233.8814,13983.0
2021-02-25 15:25:00,254.51,254.85,254.39,254.48,12282.0,233.955,234.2675,233.8447,233.9274,12282.0
2021-02-25 15:30:00,254.93,255.03,253.93,253.98,22480.0,234.3411,234.433,233.4218,233.4678,22480.0
2021-02-25 15:35:00,253.91,254.03,253.28,253.95,15267.0,233.4034,233.5138,232.8243,233.4402,15267.0
2021-02-25 15:40:00,253.89,254.42,253.45,254.24,20346.0,233.3851,233.8723,232.9806,233.7068,20346.0
2021-02-25 15:45:00,254.19,255.29,254.11,254.81,27421.0,233.6608,234.672,233.5873,234.2308,27421.0
2021-02-25 15:50:00,254.89,255.24,254.39,254.8,31267.0,234.3043,234.626,233.8447,234.2216,31267.0
2021-02-25 15:55:00,254.88,254.98,254.21,254.25,54573.0,234.2951,234.387,233.6792,233.716,54573.0
2021-02-26 09:30:00,254.93,255.54,253.94,255.34,30732.0,234.3411,234.9018,233.431,234.718,30732.0
2021-02-26 09:35:00,255.0,255.86,254.6,255.65,11757.0,234.4054,235.196,234.0377,235.0029,11757.0
2021-02-26 09:40:00,255.14,255.54,254.6,255.38,8513.0,234.5341,234.9018,234.0377,234.7547,8513.0
2021-02-26 09:45:00,255.2,256.0,254.76,255.24,7531.0,234.5893,235.3246,234.1848,234.626,7531.0
2021-02-26 09:50:00,255.09,255.09,254.18,254.41,7292.0,234.4881,234.4881,233.6516,233.8631,7292.0
2021-02-26 09:55:00,254.52,254.65,254.12,254.61,5469.0,233.9642,234.0837,233.5965,234.0469,5469.0
2021-02-26 10:00:00,254.31,254.45,253.25,254.45,15383.0,233.7711,233.8998,232.7967,233.8998,15383.0
2021-02-26 10:05:00,254.1,254.33,253.07,253.34,17237.0,233.5781,233.7895,232.6313,232.8795,17237.0
2021-02-26 10:10:00,253.25,253.82,253.19,253.53,10327.0,232.7967,233.3207,232.7416,233.0541,10327.0
2021-02-26 10:15:00,253.53,253.53,252.56,252.93,8835.0,233.0541,233.0541,232.1625,232.5026,8835.0
2021-02-26 10:20:00,252.92,253.05,251.61,251.61,16407.0,232.4934,232.6129,231.2892,231.2892,16407.0
2021-02-26 10:25:00,251.58,252.42,250.5,250.5,21876.0,231.2616,232.0338,230.2688,230.2688,21876.0
2021-02-26 10:30:00,250.8,252.24,250.79,252.02,13521.0,230.5446,231.8683,230.5354,231.6661,13521.0
2021-02-26 10:35:00,252.08,253.3,251.51,253.27,19812.0,231.7212,232.8427,231.1973,232.8151,19812.0
2021-02-26 10:40:00,253.22,253.22,252.69,253.05,8878.0,232.7692,232.7692,232.282,232.6129,8878.0
2021-02-26 10:45:00,253.07,253.83,253.07,253.83,9003.0,232.6313,233.3299,232.6313,233.3299,9003.0
2021-02-26 10:50:00,253.69,253.82,253.11,253.3,11749.0,233.2012,233.3207,232.6681,232.8427,11749.0
2021-02-26 10:55:00,253.67,253.77,252.99,253.77,7242.0,233.1828,233.2748,232.5577,233.2748,7242.0
2021-02-26 11:00:00,253.97,254.51,253.42,254.51,6970.0,233.4586,233.955,232.953,233.955,6970.0
2021-02-26 11:05:00,254.45,254.68,254.07,254.36,7783.0,233.8998,234.1113,233.5505,233.8171,7783.0
2021-02-26 11:10:00,254.28,254.54,253.91,254.21,4500.0,233.7436,233.9826,233.4034,233.6792,4500.0
2021-02-26 11:15:00,254.2,254.5,253.53,254.07,5701.0,233.67,233.9458,233.0541,233.5505,5701.0
2021-02-26 11:20:00,254.08,254.22,253.46,253.77,6651.0,233.5597,233.6884,232.9898,233.2748,6651.0
2021-02-26 11:25:00,253.89,254.15,253.72,254.04,7395.0,233.3851,233.6241,233.2288,233.5229,7395.0
2021-02-26 11:30:00,254.17,254.88,254.09,254.83,9118.0,233.6424,234.2951,233.5689,234.2491,9118.0
2021-02-26 11:35:00,254.87,255.19,254.83,255.16,4597.0,234.2859,234.5801,234.2491,234.5525,4597.0
2021-02-26 11:40:00,255.18,255.3,254.54,254.54,6456.0,234.5709,234.6812,233.9826,233.9826,6456.0
2021-02-26 11:45:00,254.71,254.71,253.79,253.99,8457.0,234.1388,234.1388,233.2931,233.477,8457.0
2021-02-26 11:50:00,254.07,254.07,253.22,253.47,9397.0,233.5505,233.5505,232.7692,232.999,9397.0
2021-02-26 11:55:00,253.46,254.07,253.2,254.07,6130.0,232.9898,233.5505,232.7508,233.5505,6130.0
2021-02-26 12:00:00,254.14,254.56,254.1,254.38,2624.0,233.6149,234.0009,233.5781,233.8355,2624.0
2021-02-26 12:05:00,254.05,254.89,253.86,254.76,6352.0,233.5321,234.3043,233.3575,234.1848,6352.0
2021-02-26 12:10:00,254.99,255.45,254.75,255.38,5339.0,234.3962,234.8191,234.1756,234.7547,5339.0
2021-02-26 12:15:00,255.25,255.64,255.06,255.43,6949.0,234.6352,234.9937,234.4606,234.8007,6949.0
2021-02-26 12:20:00,255.45,255.59,254.96,255.2,6150.0,234.8191,234.9478,234.3686,234.5893,6150.0
2021-02-26 12:25:00,255.04,255.08,254.62,254.73,5017.0,234.4422,234.479,234.0561,234.1572,5017.0
2021-02-26 12:30:00,254.73,255.03,254.4,254.92,9673.0,234.1572,234.433,233.8539,234.3319,9673.0
2021-02-26 12:35:00,255.0,255.12,254.71,254.71,9470.0,234.4054,234.5157,234.1388,234.1388,9470.0
2021-02-26 12:40:00,254.62,254.99,254.6,254.83,4685.0,234.0561,234.3962,234.0377,234.2491,4685.0
2021-02-26 12:45:00,254.81,254.86,254.38,254.74,7291.0,234.2308,234.2767,233.8355,234.1664,7291.0
2021-02-26 12:50:00,254.67,255.49,254.58,255.35,8495.0,234.1021,234.8558,234.0193,234.7271,8495.0
2021-02-26 12:55:00,255.19,255.24,254.4,254.5,5791.0,234.5801,234.626,233.8539,233.9458,5791.0
2021-02-26 13:00:00,254.4,254.4,253.67,253.86,5419.0,233.8539,233.8539,233.1828,233.3575,5419.0
2021-02-26 13:05:00,253.81,254.42,253.69,254.42,2707.0,233.3115,233.8723,233.2012,233.8723,2707.0
2021-02-26 13:10:00,254.4,254.49,254.22,254.31,4137.0,233.8539,233.9366,233.6884,233.7711,4137.0
2021-02-26 13:15:00,254.3,254.85,254.23,254.83,6731.0,233.7619,234.2675,233.6976,234.2491,6731.0
2021-02-26 13:20:00,254.79,255.17,254.79,255.07,4152.0,234.2124,234.5617,234.2124,234.4698,4152.0
2021-02-26 13:25:00,255.11,255.13,254.8,255.03,5046.0,234.5065,234.5249,234.2216,234.433,5046.0
2021-02-26 13:30:00,254.97,254.97,254.37,254.92,12841.0,234.3778,234.3778,233.8263,234.3319,12841.0
2021-02-26 13:35:00,254.92,254.97,254.71,254.81,14930.0,234.3319,234.3778,234.1388,234.2308,14930.0
2021-02-26 13:40:00,254.89,255.19,254.84,255.19,11037.0,234.3043,234.5801,234.2583,234.5801,11037.0
2021-02-26 13:45:00,255.2,255.34,254.3,254.63,13629.0,234.5893,234.718,233.7619,234.0653,13629.0
2021-02-26 13:50:00,254.72,254.85,254.52,254.71,7496.0,234.148,234.2675,233.9642,234.1388,7496.0
2021-02-26 13:55:00,254.8,255.23,254.8,254.99,4556.0,234.2216,234.6168,234.2216,234.3962,4556.0
2021-02-26 14:00:00,254.99,255.16,254.42,254.48,10719.0,234.3962,234.5525,233.8723,233.9274,10719.0
2021-02-26 14:05:00,254.23,254.74,254.13,254.72,10256.0,233.6976,234.1664,233.6057,234.148,10256.0
2021-02-26 14:10:00,254.65,254.93,254.46,254.68,8315.0,234.0837,234.3411,233.909,234.1113,8315.0
2021-02-26 14:15:00,254.68,254.9,254.43,254.57,16843.0,234.1113,234.3135,233.8814,234.0101,16843.0
2021-02-26 14:20:00,254.5,255.06,254.34,254.92,14396.0,233.9458,234.4606,233.7987,234.3319,14396.0
2021-02-26 14:25:00,254.97,255.18,254.86,255.08,5503.0,234.3778,234.5709,234.2767,234.479,5503.0
2021-02-26 14:30:00,255.14,255.38,254.96,255.27,5712.0,234.5341,234.7547,234.3686,234.6536,5712.0
2021-02-26 14:35:00,255.26,255.56,255.22,255.31,8729.0,234.6444,234.9202,234.6076,234.6904,8729.0
2021-02-26 14:40:00,255.21,255.46,254.79,255.09,4876.0,234.5985,234.8283,234.2124,234.4881,4876.0
2021-02-26 14:45:00,255.18,256.02,255.08,255.9,12460.0,234.5709,235.343,234.479,235.2327,12460.0
2021-02-26 14:50:00,255.96,256.35,255.73,256.21,19182.0,235.2879,235.6464,235.0765,235.5177,19182.0
2021-02-26 14:55:00,256.27,256.27,255.86,256.02,10624.0,235.5728,235.5728,235.196,235.343,10624.0
2021-02-26 15:00:00,256.07,256.84,256.07,256.78,10665.0,235.389,236.0968,235.389,236.0417,10665.0
2021-02-26 15:05:00,256.87,256.98,256.41,256.9,8091.0,236.1244,236.2255,235.7015,236.152,8091.0
2021-02-26 15:10:00,256.83,256.83,255.93,256.16,10316.0,236.0876,236.0876,235.2603,235.4717,10316.0
2021-02-26 15:15:00,256.29,256.68,256.29,256.6,7274.0,235.5912,235.9497,235.5912,235.8762,7274.0
2021-02-26 15:20:00,256.56,256.73,255.9,256.11,9593.0,235.8394,235.9957,235.2327,235.4258,9593.0
2021-02-26 15:25:00,256.01,256.18,255.72,255.82,16561.0,235.3338,235.4901,235.0673,235.1592,16561.0
2021-02-26 15:30:00,255.85,256.25,255.72,255.95,14133.0,235.1868,235.5545,235.0673,235.2787,14133.0
2021-02-26 15:35:00,255.96,255.97,255.33,255.55,11568.0,235.2879,235.2971,234.7088,234.911,11568.0
2021-02-26 15:40:00,255.51,256.39,255.29,256.11,18744.0,234.8742,235.6832,234.672,235.4258,18744.0
2021-02-26 15:45:00,256.22,257.46,256.22,256.91,23317.0,235.5269,236.6667,235.5269,236.1612,23317.0
2021-02-26 15:50:00,256.75,256.87,255.75,255.75,34683.0,236.0141,236.1244,235.0948,235.0948,34683.0
2021-02-26 15:55:00,255.8,256.41,254.5,254.5,88142.0,235.1408,235.7015,233.9458,233.9458,88142.0
2021-03-01 09:30:00,258.71,260.5,258.3,260.21,59693.0,237.8158,239.4612,237.4389,239.1946,59693.0
2021-03-01 09:35:00,260.21,260.46,258.96,259.2,14368.0,239.1946,239.4244,238.0456,238.2662,14368.0
2021-03-01 09:40:00,259.18,260.64,259.17,260.6,21055.0,238.2478,239.5899,238.2386,239.5531,21055.0
2021-03-01 09:45:00,260.76,260.84,260.0,260.0,12621.0,239.7002,239.7738,239.0016,239.0016,12621.0
2021-03-01 09:50:00,260.0,260.07,259.0,259.06,10530.0,239.0016,239.0659,238.0824,238.1375,10530.0
2021-03-01 09:55:00,259.07,259.54,259.0,259.48,8732.0,238.1467,238.5787,238.0824,238.5236,8732.0
2021-03-01 10:00:00,259.64,259.82,258.8,259.44,13680.0,238.6707,238.8361,237.8985,238.4868,13680.0
2021-03-01 10:05:00,259.57,260.37,259.12,259.41,21763.0,238.6063,239.3417,238.1927,238.4592,21763.0
2021-03-01 10:10:00,259.52,259.89,259.25,259.42,13573.0,238.5604,238.9005,238.3122,238.4684,13573.0
2021-03-01 10:15:00,259.52,259.85,259.26,259.66,9138.0,238.5604,238.8637,238.3214,238.6891,9138.0
2021-03-01 10:20:00,259.69,260.32,259.42,260.27,9521.0,238.7166,239.2958,238.4684,239.2498,9521.0
2021-03-01 10:25:00,260.17,260.22,259.56,260.14,12136.0,239.1579,239.2038,238.5971,239.1303,12136.0
2021-03-01 10:30:00,260.15,260.98,260.14,260.98,11750.0,239.1395,239.9024,239.1303,239.9024,11750.0
2021-03-01 10:35:00,260.86,261.6,260.86,261.35,26086.0,239.7921,240.4724,239.7921,240.2426,26086.0
2021-03-01 10:40:00,261.5,261.66,260.92,261.22,9636.0,240.3805,240.5275,239.8473,240.1231,9636.0
2021-03-01 10:45:00,261.11,261.11,260.29,260.54,5587.0,240.0219,240.0219,239.2682,239.498,5587.0
2021-03-01 10:50:00,260.63,261.1,260.63,261.0,20077.0,239.5807,240.0128,239.5807,239.9208,20077.0
2021-03-01 10:55:00,260.99,261.14,260.83,260.98,18925.0,239.9116,240.0495,239.7646,239.9024,18925.0
2021-03-01 11:00:00,261.03,261.21,260.73,260.88,9695.0,239.9484,240.1139,239.6726,239.8105,9695.0
2021-03-01 11:05:00,261.01,261.3,260.42,261.0,8445.0,239.93,240.1966,239.3877,239.9208,8445.0
2021-03-01 11:10:00,261.12,261.49,261.1,261.32,11413.0,240.0311,240.3713,240.0128,240.215,11413.0
2021-03-01 11:15:00,261.36,261.61,261.18,261.61,9226.0,240.2518,240.4816,240.0863,240.4816,9226.0
2021-03-01 11:20:00,261.6,261.79,261.45,261.68,10978.0,240.4724,240.647,240.3345,240.5459,10978.0
2021-03-01 11:25:00,261.63,261.76,261.21,261.21,8638.0,240.5,240.6195,240.1139,240.1139,8638.0
2021-03-01 11:30:00,261.23,261.23,260.93,261.14,8783.0,240.1323,240.1323,239.8565,240.0495,8783.0
2021-03-01 11:35:00,261.13,261.44,261.13,261.33,5565.0,240.0403,240.3253,240.0403,240.2242,5565.0
2021-03-01 11:40:00,261.38,262.06,261.38,261.98,14720.0,240.2701,240.8952,240.2701,240.8217,14720.0
2021-03-01 11:45:00,261.98,262.44,261.61,262.44,11461.0,240.8217,241.2445,240.4816,241.2445,11461.0
2021-03-01 11:50:00,262.39,262.68,262.35,262.52,12397.0,241.1986,241.4652,241.1618,241.3181,12397.0
2021-03-01 11:55:00,262.51,262.58,262.11,262.31,17656.0,241.3089,241.3732,240.9412,241.125,17656.0
2021-03-01 12:00:00,262.32,262.42,262.1,262.19,12601.0,241.1342,241.2262,240.932,241.0147,12601.0
2021-03-01 12:05:00,262.27,262.42,262.14,262.23,10592.0,241.0883,241.2262,240.9688,241.0515,10592.0
2021-03-01 12:10:00,262.29,263.03,262.18,262.87,18717.0,241.1066,241.7869,241.0055,241.6398,18717.0
2021-03-01 12:15:00,262.87,263.02,262.63,263.02,28731.0,241.6398,241.7777,241.4192,241.7777,28731.0
2021-03-01 12:20:00,263.01,263.8,262.84,263.75,39183.0,241.7685,242.4947,241.6122,242.4487,39183.0
2021-03-01 12:25:00,263.74,264.15,263.22,263.4,25309.0,242.4395,242.8164,241.9615,242.127,25309.0
2021-03-01 12:30:00,263.5,264.52,263.47,264.25,68485.0,242.2189,243.1565,242.1913,242.9084,68485.0
2021-03-01 12:35:00,264.25,264.73,264.0,264.4,57686.0,242.9084,243.3496,242.6785,243.0462,57686.0
2021-03-01 12:40:00,264.42,264.66,263.82,264.13,19551.0,243.0646,243.2852,242.5131,242.798,19551.0
2021-03-01 12:45:00,263.91,264.2,263.4,264.06,15498.0,242.5958,242.8624,242.127,242.7337,15498.0
2021-03-01 12:50:00,264.0,264.19,263.77,264.14,13566.0,242.6785,242.8532,242.4671,242.8072,13566.0
2021-03-01 12:55:00,264.13,264.28,264.0,264.07,8375.0,242.798,242.9359,242.6785,242.7429,8375.0
2021-03-01 13:00:00,264.07,264.26,263.84,264.0,15416.0,242.7429,242.9175,242.5315,242.6785,15416.0
2021-03-01 13:05:00,264.17,264.61,264.17,264.2,10444.0,242.8348,243.2393,242.8348,242.8624,10444.0
2021-03-01 13:10:00,264.17,264.23,263.75,263.92,10622.0,242.8348,242.89,242.4487,242.605,10622.0
2021-03-01 13:15:00,263.97,264.49,263.96,264.24,11379.0,242.651,243.129,242.6418,242.8992,11379.0
2021-03-01 13:20:00,264.24,264.63,264.18,264.48,10843.0,242.8992,243.2577,242.844,243.1198,10843.0
2021-03-01 13:25:00,264.55,264.8,264.41,264.62,17115.0,243.1841,243.4139,243.0554,243.2485,17115.0
2021-03-01 13:30:00,264.67,265.09,264.58,265.09,34085.0,243.2944,243.6805,243.2117,243.6805,34085.0
2021-03-01 13:35:00,265.02,265.3,265.02,265.22,14977.0,243.6162,243.8736,243.6162,243.8,14977.0
2021-03-01 13:40:00,265.16,265.19,264.92,265.06,36921.0,243.7449,243.7724,243.5242,243.6529,36921.0
2021-03-01 13:45:00,265.05,265.05,264.05,264.23,30911.0,243.6437,243.6437,242.7245,242.89,30911.0
2021-03-01 13:50:00,264.18,264.37,263.54,263.86,22749.0,242.844,243.0187,242.2557,242.5499,22749.0
2021-03-01 13:55:00,263.86,263.96,263.25,263.43,13309.0,242.5499,242.6418,241.9891,242.1546,13309.0
2021-03-01 14:00:00,263.46,263.86,263.21,263.84,17365.0,242.1822,242.5499,241.9523,242.5315,17365.0
2021-03-01 14:05:00,263.82,264.28,263.48,264.0,12267.0,242.5131,242.9359,242.2005,242.6785,12267.0
2021-03-01 14:10:00,263.91,264.0,263.63,263.84,7527.0,242.5958,242.6785,242.3384,242.5315,7527.0
2021-03-01 14:15:00,263.73,263.91,263.56,263.84,7165.0,242.4304,242.5958,242.2741,242.5315,7165.0
2021-03-01 14:20:00,263.89,263.89,263.58,263.65,4585.0,242.5774,242.5774,242.2925,242.3568,4585.0
2021-03-01 14:25:00,263.69,263.74,263.45,263.61,6751.0,242.3936,242.4395,242.173,242.32,6751.0
2021-03-01 14:30:00,263.67,263.74,263.48,263.58,5246.0,242.3752,242.4395,242.2005,242.2925,5246.0
2021-03-01 14:35:00,263.65,263.77,263.54,263.67,10968.0,242.3568,242.4671,242.2557,242.3752,10968.0
2021-03-01 14:40:00,263.71,263.79,263.51,263.58,7496.0,242.412,242.4855,242.2281,242.2925,7496.0
2021-03-01 14:45:00,263.59,263.59,263.29,263.4,5402.0,242.3017,242.3017,242.0259,242.127,5402.0
2021-03-01 14:50:00,263.41,263.71,263.39,263.57,3630.0,242.1362,242.412,242.1178,242.2833,3630.0
2021-03-01 14:55:00,263.56,263.63,263.41,263.41,6255.0,242.2741,242.3384,242.1362,242.1362,6255.0
2021-03-01 15:00:00,263.44,263.61,263.23,263.6,4470.0,242.1638,242.32,241.9707,242.3108,4470.0
2021-03-01 15:05:00,263.64,263.97,263.61,263.87,7628.0,242.3476,242.651,242.32,242.559,7628.0
2021-03-01 15:10:00,263.8,263.8,263.57,263.65,5352.0,242.4947,242.4947,242.2833,242.3568,5352.0
2021-03-01 15:15:00,263.63,263.68,263.32,263.48,5248.0,242.3384,242.3844,242.0535,242.2005,5248.0
2021-03-01 15:20:00,263.53,263.54,263.08,263.27,18088.0,242.2465,242.2557,241.8328,242.0075,18088.0
2021-03-01 15:25:00,263.22,263.43,263.18,263.43,10423.0,241.9615,242.1546,241.9248,242.1546,10423.0
2021-03-01 15:30:00,263.47,263.68,263.33,263.49,12074.0,242.1913,242.3844,242.0627,242.2097,12074.0
2021-03-01 15:35:00,263.58,263.81,263.3,263.57,18724.0,242.2925,242.5039,242.0351,242.2833,18724.0
2021-03-01 15:40:00,263.65,263.8,263.26,263.27,21082.0,242.3568,242.4947,241.9983,242.0075,21082.0
2021-03-01 15:45:00,263.21,263.25,262.38,262.48,24726.0,241.9523,241.9891,241.1894,241.2813,24726.0
2021-03-01 15:50:00,262.29,262.71,262.21,262.28,41999.0,241.1066,241.4927,241.0331,241.0975,41999.0
2021-03-01 15:55:00,262.2,262.41,261.91,262.06,79840.0,241.0239,241.217,240.7573,240.8952,79840.0
2021-03-02 09:30:00,262.73,263.65,261.05,261.05,36395.0,241.5111,242.3568,239.9668,239.9668,36395.0
2021-03-02 09:35:00,261.0,262.05,260.79,261.68,13720.0,239.9208,240.886,239.7278,240.5459,13720.0
2021-03-02 09:40:00,261.69,261.69,259.64,260.4,13191.0,240.5551,240.5551,238.6707,239.3693,13191.0
2021-03-02 09:45:00,260.49,260.98,259.48,259.89,13113.0,239.452,239.9024,238.5236,238.9005,13113.0
2021-03-02 09:50:00,259.91,261.08,259.7,260.88,35696.0,238.9189,239.9944,238.7258,239.8105,35696.0
2021-03-02 09:55:00,260.86,261.76,260.86,261.11,10815.0,239.7921,240.6195,239.7921,240.0219,10815.0
2021-03-02 10:00:00,261.0,261.86,260.74,261.75,9049.0,239.9208,240.7114,239.6818,240.6103,9049.0
2021-03-02 10:05:00,261.79,262.86,261.64,262.56,12546.0,240.647,241.6306,240.5091,241.3548,12546.0
2021-03-02 10:10:00,262.25,262.73,261.53,261.54,10299.0,241.0699,241.5111,240.408,240.4172,10299.0
2021-03-02 10:15:00,261.66,263.19,261.43,262.9,12969.0,240.5275,241.934,240.3161,241.6674,12969.0
2021-03-02 10:20:00,262.99,263.59,262.42,262.51,12735.0,241.7501,242.3017,241.2262,241.3089,12735.0
2021-03-02 10:25:00,262.19,263.02,261.53,261.53,6533.0,241.0147,241.7777,240.408,240.408,6533.0
2021-03-02 10:30:00,261.67,261.98,261.34,261.51,5861.0,240.5367,240.8217,240.2334,240.3896,5861.0
2021-03-02 10:35:00,261.72,261.75,260.49,260.49,13692.0,240.5827,240.6103,239.452,239.452,13692.0
2021-03-02 10:40:00,260.5,260.89,260.0,260.7,13361.0,239.4612,239.8197,239.0016,239.6451,13361.0
2021-03-02 10:45:00,260.67,260.94,260.18,260.94,8792.0,239.6175,239.8657,239.1671,239.8657,8792.0
2021-03-02 10:50:00,261.1,261.29,260.86,260.99,11879.0,240.0128,240.1874,239.7921,239.9116,11879.0
2021-03-02 10:55:00,261.11,261.28,260.61,260.85,5559.0,240.0219,240.1782,239.5623,239.7829,5559.0
2021-03-02 11:00:00,260.79,260.97,259.88,260.07,11838.0,239.7278,239.8933,238.8913,239.0659,11838.0
2021-03-02 11:05:00,260.06,260.67,260.06,260.38,6885.0,239.0568,239.6175,239.0568,239.3509,6885.0
2021-03-02 11:10:00,260.38,260.56,260.0,260.12,23555.0,239.3509,239.5164,239.0016,239.1119,23555.0
2021-03-02 11:15:00,260.1,260.22,259.78,260.05,15703.0,239.0935,239.2038,238.7994,239.0476,15703.0
2021-03-02 11:20:00,260.19,260.59,259.8,259.8,4021.0,239.1763,239.5439,238.8177,238.8177,4021.0
2021-03-02 11:25:00,259.9,260.69,259.62,260.69,6193.0,238.9097,239.6359,238.6523,239.6359,6193.0
2021-03-02 11:30:00,260.62,260.68,260.08,260.32,2927.0,239.5715,239.6267,239.0751,239.2958,2927.0
2021-03-02 11:35:00,260.32,260.69,260.27,260.4,5221.0,239.2958,239.6359,239.2498,239.3693,5221.0
2021-03-02 11:40:00,260.0,260.17,259.65,260.17,6531.0,239.0016,239.1579,238.6799,239.1579,6531.0
2021-03-02 11:45:00,260.13,260.39,259.77,260.27,3144.0,239.1211,239.3601,238.7902,239.2498,3144.0
2021-03-02 11:50:00,259.93,260.2,259.66,260.19,4607.0,238.9373,239.1854,238.6891,239.1763,4607.0
2021-03-02 11:55:00,260.29,260.35,260.01,260.21,4450.0,239.2682,239.3233,239.0108,239.1946,4450.0
2021-03-02 12:00:00,260.23,260.69,260.15,260.69,5200.0,239.213,239.6359,239.1395,239.6359,5200.0
2021-03-02 12:05:00,260.59,260.66,260.24,260.41,6262.0,239.5439,239.6083,239.2222,239.3785,6262.0
2021-03-02 12:10:00,260.38,260.63,260.27,260.32,4446.0,239.3509,239.5807,239.2498,239.2958,4446.0
2021-03-02 12:15:00,260.51,261.48,260.51,261.47,7803.0,239.4704,240.3621,239.4704,240.3529,7803.0
2021-03-02 12:20:00,261.35,261.42,261.13,261.26,4062.0,240.2426,240.3069,240.0403,240.1598,4062.0
2021-03-02 12:25:00,261.18,261.31,260.77,261.08,16653.0,240.0863,240.2058,239.7094,239.9944,16653.0
2021-03-02 12:30:00,261.17,261.17,260.9,261.16,2140.0,240.0771,240.0771,239.8289,240.0679,2140.0
2021-03-02 12:35:00,261.06,261.98,261.06,261.97,8019.0,239.976,240.8217,239.976,240.8125,8019.0
2021-03-02 12:40:00,261.99,262.0,261.6,261.78,5495.0,240.8309,240.8401,240.4724,240.6378,5495.0
2021-03-02 12:45:00,261.76,262.12,261.46,261.68,5489.0,240.6195,240.9504,240.3437,240.5459,5489.0
2021-03-02 12:50:00,261.63,261.65,261.36,261.65,4558.0,240.5,240.5183,240.2518,240.5183,4558.0
2021-03-02 12:55:00,261.5,261.57,261.31,261.52,3920.0,240.3805,240.4448,240.2058,240.3988,3920.0
2021-03-02 13:00:00,261.59,262.18,261.52,261.95,3844.0,240.4632,241.0055,240.3988,240.7941,3844.0
2021-03-02 13:05:00,261.93,262.02,261.75,261.8,3497.0,240.7757,240.8585,240.6103,240.6562,3497.0
2021-03-02 13:10:00,261.84,262.37,261.84,262.36,8379.0,240.693,241.1802,240.693,241.171,8379.0
2021-03-02 13:15:00,262.33,262.37,261.97,261.97,7811.0,241.1434,241.1802,240.8125,240.8125,7811.0
2021-03-02 13:20:00,261.93,262.22,261.73,261.89,5504.0,240.7757,241.0423,240.5919,240.739,5504.0
2021-03-02 13:25:00,261.88,262.13,261.6,261.99,7990.0,240.7298,240.9596,240.4724,240.8309,7990.0
2021-03-02 13:30:00,262.31,262.41,262.13,262.15,3783.0,241.125,241.217,240.9596,240.978,3783.0
2021-03-02 13:35:00,262.2,262.82,262.2,262.68,6803.0,241.0239,241.5938,241.0239,241.4652,6803.0
2021-03-02 13:40:00,262.62,262.66,262.38,262.66,5345.0,241.41,241.4468,241.1894,241.4468,5345.0
2021-03-02 13:45:00,262.67,262.9,262.67,262.88,8076.0,241.456,241.6674,241.456,241.649,8076.0
2021-03-02 13:50:00,262.72,262.72,262.32,262.46,4169.0,241.5019,241.5019,241.1342,241.2629,4169.0
2021-03-02 13:55:00,262.29,262.66,262.29,262.47,3442.0,241.1066,241.4468,241.1066,241.2721,3442.0
2021-03-02 14:00:00,262.49,262.71,262.31,262.31,4962.0,241.2905,241.4927,241.125,241.125,4962.0
2021-03-02 14:05:00,262.47,262.47,261.82,261.83,8660.0,241.2721,241.2721,240.6746,240.6838,8660.0
2021-03-02 14:10:00,261.82,261.88,261.38,261.38,5180.0,240.6746,240.7298,240.2701,240.2701,5180.0
2021-03-02 14:15:00,261.35,261.65,261.29,261.49,7268.0,240.2426,240.5183,240.1874,240.3713,7268.0
2021-03-02 14:20:00,261.42,261.93,261.33,261.76,7900.0,240.3069,240.7757,240.2242,240.6195,7900.0
2021-03-02 14:25:00,261.78,261.78,261.33,261.49,4693.0,240.6378,240.6378,240.2242,240.3713,4693.0
2021-03-02 14:30:00,261.58,261.83,261.29,261.71,6602.0,240.454,240.6838,240.1874,240.5735,6602.0
2021-03-02 14:35:00,261.68,261.81,261.55,261.81,4600.0,240.5459,240.6654,240.4264,240.6654,4600.0
2021-03-02 14:40:00,261.93,262.18,261.81,261.88,5912.0,240.7757,241.0055,240.6654,240.7298,5912.0
2021-03-02 14:45:00,261.74,261.94,261.64,261.82,5377.0,240.6011,240.7849,240.5091,240.6746,5377.0
2021-03-02 14:50:00,261.85,261.85,261.48,261.57,3475.0,240.7022,240.7022,240.3621,240.4448,3475.0
2021-03-02 14:55:00,261.62,261.8,261.36,261.51,5054.0,240.4908,240.6562,240.2518,240.3896,5054.0
2021-03-02 15:00:00,261.57,261.88,261.54,261.74,3832.0,240.4448,240.7298,240.4172,240.6011,3832.0
2021-03-02 15:05:00,261.61,261.9,261.59,261.86,4597.0,240.4816,240.7481,240.4632,240.7114,4597.0
2021-03-02 15:10:00,261.89,261.91,261.38,261.46,6767.0,240.739,240.7573,240.2701,240.3437,6767.0
2021-03-02 15:15:00,261.59,261.59,260.93,260.93,5277.0,240.4632,240.4632,239.8565,239.8565,5277.0
2021-03-02 15:20:00,260.98,261.14,260.79,260.91,10635.0,239.9024,240.0495,239.7278,239.8381,10635.0
2021-03-02 15:25:00,260.96,261.13,260.69,260.71,5191.0,239.8841,240.0403,239.6359,239.6543,5191.0
2021-03-02 15:30:00,260.73,261.07,260.55,260.8,7555.0,239.6726,239.9852,239.5072,239.737,7555.0
2021-03-02 15:35:00,260.93,260.96,260.46,260.61,6446.0,239.8565,239.8841,239.4244,239.5623,6446.0
2021-03-02 15:40:00,260.54,260.62,260.39,260.43,9814.0,239.498,239.5715,239.3601,239.3969,9814.0
2021-03-02 15:45:00,260.53,260.94,260.22,260.41,13904.0,239.4888,239.8657,239.2038,239.3785,13904.0
2021-03-02 15:50:00,260.37,260.47,259.81,259.97,34739.0,239.3417,239.4336,238.8269,238.974,34739.0
2021-03-02 15:55:00,260.03,260.13,259.5,259.78,74549.0,239.0292,239.1211,238.542,238.7994,74549.0
2021-03-03 09:30:00,258.98,258.99,257.32,258.21,40274.0,238.064,238.0732,236.538,237.3562,40274.0
2021-03-03 09:35:00,258.07,258.24,256.35,257.5,16516.0,237.2275,237.3837,235.6464,236.7035,16516.0
2021-03-03 09:40:00,257.5,258.95,257.35,258.64,10333.0,236.7035,238.0364,236.5656,237.7514,10333.0
2021-03-03 09:45:00,258.48,258.64,256.64,258.23,50636.0,237.6044,237.7514,235.913,237.3745,50636.0
2021-03-03 09:50:00,258.23,259.6,258.23,259.13,33946.0,237.3745,238.6339,237.3745,238.2019,33946.0
2021-03-03 09:55:00,258.96,259.62,258.7,258.99,13932.0,238.0456,238.6523,237.8066,238.0732,13932.0
2021-03-03 10:00:00,258.74,259.24,257.38,257.8,17491.0,237.8434,238.303,236.5932,236.9793,17491.0
2021-03-03 10:05:00,257.63,257.96,256.68,257.68,14795.0,236.823,237.1264,235.9497,236.869,14795.0
2021-03-03 10:10:00,257.85,257.97,256.49,256.5,11368.0,237.0252,237.1355,235.7751,235.7843,11368.0
2021-03-03 10:15:00,256.4,256.43,255.58,255.74,22767.0,235.6923,235.7199,234.9386,235.0856,22767.0
2021-03-03 10:20:00,255.84,256.31,255.46,256.31,20523.0,235.1776,235.6096,234.8283,235.6096,20523.0
2021-03-03 10:25:00,256.42,257.1,256.19,256.54,7229.0,235.7107,236.3358,235.4993,235.821,7229.0
2021-03-03 10:30:00,256.48,257.46,256.0,257.36,6623.0,235.7659,236.6667,235.3246,236.5748,6623.0
2021-03-03 10:35:00,257.22,257.46,256.72,257.39,10728.0,236.4461,236.6667,235.9865,236.6024,10728.0
2021-03-03 10:40:00,257.26,257.39,256.65,256.85,6941.0,236.4829,236.6024,235.9222,236.106,6941.0
2021-03-03 10:45:00,256.83,257.45,256.78,257.0,3514.0,236.0876,236.6575,236.0417,236.2439,3514.0
2021-03-03 10:50:00,256.94,257.65,256.94,257.41,8866.0,236.1887,236.8414,236.1887,236.6208,8866.0
2021-03-03 10:55:00,257.55,258.18,257.43,257.85,9215.0,236.7495,237.3286,236.6392,237.0252,9215.0
2021-03-03 11:00:00,257.95,258.76,257.88,258.69,22256.0,237.1172,237.8617,237.0528,237.7974,22256.0
2021-03-03 11:05:00,258.69,259.08,258.35,258.35,16107.0,237.7974,238.1559,237.4849,237.4849,16107.0
2021-03-03 11:10:00,258.31,258.61,258.25,258.37,11800.0,237.4481,237.7239,237.3929,237.5032,11800.0
2021-03-03 11:15:00,258.26,259.28,258.07,259.28,7774.0,237.4021,238.3397,237.2275,238.3397,7774.0
2021-03-03 11:20:00,259.21,259.8,259.19,259.8,6843.0,238.2754,238.8177,238.257,238.8177,6843.0
2021-03-03 11:25:00,259.73,260.28,259.52,260.24,16655.0,238.7534,239.259,238.5604,239.2222,16655.0
2021-03-03 11:30:00,260.24,260.8,260.16,260.75,12804.0,239.2222,239.737,239.1487,239.691,12804.0
2021-03-03 11:35:00,260.8,260.88,260.17,260.32,11462.0,239.737,239.8105,239.1579,239.2958,11462.0
2021-03-03 11:40:00,260.35,260.99,260.29,260.77,16270.0,239.3233,239.9116,239.2682,239.7094,16270.0
2021-03-03 11:45:00,260.83,261.32,260.57,261.13,10197.0,239.7646,240.215,239.5256,240.0403,10197.0
2021-03-03 11:50:00,261.13,261.51,261.01,261.16,9101.0,240.0403,240.3896,239.93,240.0679,9101.0
2021-03-03 11:55:00,261.15,261.77,261.08,261.27,9341.0,240.0587,240.6286,239.9944,240.169,9341.0
2021-03-03 12:00:00,261.33,261.62,261.24,261.31,5677.0,240.2242,240.4908,240.1415,240.2058,5677.0
2021-03-03 12:05:00,261.25,261.42,260.89,261.04,10123.0,240.1506,240.3069,239.8197,239.9576,10123.0
2021-03-03 12:10:00,261.01,261.39,260.74,261.14,6555.0,239.93,240.2793,239.6818,240.0495,6555.0
2021-03-03 12:15:00,260.94,261.13,260.64,260.9,5168.0,239.8657,240.0403,239.5899,239.8289,5168.0
2021-03-03 12:20:00,260.9,261.11,260.84,261.08,5612.0,239.8289,240.0219,239.7738,239.9944,5612.0
2021-03-03 12:25:00,260.94,261.06,260.73,261.06,7789.0,239.8657,239.976,239.6726,239.976,7789.0
2021-03-03 12:30:00,260.94,261.14,260.52,260.65,9290.0,239.8657,240.0495,239.4796,239.5991,9290.0
2021-03-03 12:35:00,260.55,261.09,260.55,260.9,5248.0,239.5072,240.0036,239.5072,239.8289,5248.0
2021-03-03 12:40:00,261.01,261.45,261.0,261.25,9290.0,239.93,240.3345,239.9208,240.1506,9290.0
2021-03-03 12:45:00,261.36,262.2,261.08,261.99,14624.0,240.2518,241.0239,239.9944,240.8309,14624.0
2021-03-03 12:50:00,262.01,262.16,261.72,261.76,5338.0,240.8493,240.9871,240.5827,240.6195,5338.0
2021-03-03 12:55:00,261.76,261.76,261.4,261.63,6532.0,240.6195,240.6195,240.2885,240.5,6532.0
2021-03-03 13:00:00,261.47,261.67,261.32,261.58,3945.0,240.3529,240.5367,240.215,240.454,3945.0
2021-03-03 13:05:00,261.62,261.72,261.25,261.26,5745.0,240.4908,240.5827,240.1506,240.1598,5745.0
2021-03-03 13:10:00,261.26,261.76,261.26,261.57,7917.0,240.1598,240.6195,240.1598,240.4448,7917.0
2021-03-03 13:15:00,261.7,262.32,261.61,262.21,15615.0,240.5643,241.1342,240.4816,241.0331,15615.0
2021-03-03 13:20:00,262.13,262.7,262.13,262.41,8800.0,240.9596,241.4835,240.9596,241.217,8800.0
2021-03-03 13:25:00,262.48,262.48,262.01,262.08,5600.0,241.2813,241.2813,240.8493,240.9136,5600.0
2021-03-03 13:30:00,261.95,262.11,261.65,261.85,4853.0,240.7941,240.9412,240.5183,240.7022,4853.0
2021-03-03 13:35:00,261.85,262.22,261.81,261.97,9039.0,240.7022,241.0423,240.6654,240.8125,9039.0
2021-03-03 13:40:00,261.94,262.19,261.75,261.75,7048.0,240.7849,241.0147,240.6103,240.6103,7048.0
2021-03-03 13:45:00,261.85,261.86,260.81,261.07,8765.0,240.7022,240.7114,239.7462,239.9852,8765.0
2021-03-03 13:50:00,261.28,261.36,260.38,260.51,11497.0,240.1782,240.2518,239.3509,239.4704,11497.0
2021-03-03 13:55:00,260.58,260.92,260.56,260.79,6368.0,239.5348,239.8473,239.5164,239.7278,6368.0
2021-03-03 14:00:00,260.9,261.08,260.33,260.43,8219.0,239.8289,239.9944,239.3049,239.3969,8219.0
2021-03-03 14:05:00,260.47,260.78,260.11,260.78,10890.0,239.4336,239.7186,239.1027,239.7186,10890.0
2021-03-03 14:10:00,260.68,261.28,260.59,261.18,8646.0,239.6267,240.1782,239.5439,240.0863,8646.0
2021-03-03 14:15:00,261.18,261.31,260.73,260.83,4240.0,240.0863,240.2058,239.6726,239.7646,4240.0
2021-03-03 14:20:00,260.88,261.12,260.18,260.6,8210.0,239.8105,240.0311,239.1671,239.5531,8210.0
2021-03-03 14:25:00,260.38,260.81,260.33,260.36,8783.0,239.3509,239.7462,239.3049,239.3325,8783.0
2021-03-03 14:30:00,260.31,260.69,259.75,259.95,10242.0,239.2866,239.6359,238.7718,238.9556,10242.0
2021-03-03 14:35:00,260.05,260.63,259.86,260.59,4270.0,239.0476,239.5807,238.8729,239.5439,4270.0
2021-03-03 14:40:00,260.66,260.74,260.46,260.7,5806.0,239.6083,239.6818,239.4244,239.6451,5806.0
2021-03-03 14:45:00,260.67,260.74,260.17,260.41,8019.0,239.6175,239.6818,239.1579,239.3785,8019.0
2021-03-03 14:50:00,260.65,261.2,260.46,261.16,4538.0,239.5991,240.1047,239.4244,240.0679,4538.0
2021-03-03 14:55:00,261.1,261.3,260.91,261.13,3489.0,240.0128,240.1966,239.8381,240.0403,3489.0
2021-03-03 15:00:00,261.25,261.45,260.82,261.22,6142.0,240.1506,240.3345,239.7554,240.1231,6142.0
2021-03-03 15:05:00,261.09,261.33,260.83,261.01,6584.0,240.0036,240.2242,239.7646,239.93,6584.0
2021-03-03 15:10:00,261.12,261.4,260.96,260.98,8696.0,240.0311,240.2885,239.8841,239.9024,8696.0
2021-03-03 15:15:00,260.98,260.98,260.5,260.62,12996.0,239.9024,239.9024,239.4612,239.5715,12996.0
2021-03-03 15:20:00,260.62,260.7,259.93,260.21,19444.0,239.5715,239.6451,238.9373,239.1946,19444.0
2021-03-03 15:25:00,260.25,260.31,259.93,260.28,14188.0,239.2314,239.2866,238.9373,239.259,14188.0
2021-03-03 15:30:00,260.27,260.44,259.98,260.23,10265.0,239.2498,239.4061,238.9832,239.213,10265.0
2021-03-03 15:35:00,260.21,260.3,259.77,259.81,24751.0,239.1946,239.2774,238.7902,238.8269,24751.0
2021-03-03 15:40:00,259.86,260.62,259.82,260.39,13004.0,238.8729,239.5715,238.8361,239.3601,13004.0
2021-03-03 15:45:00,260.33,260.8,259.91,260.14,12264.0,239.3049,239.737,238.9189,239.1303,12264.0
2021-03-03 15:50:00,260.04,260.06,258.84,258.84,22424.0,239.0384,239.0568,237.9353,237.9353,22424.0
2021-03-03 15:55:00,258.83,259.42,258.56,258.69,33015.0,237.9261,238.4684,237.6779,237.7974,33015.0
2021-03-04 09:30:00,256.56,258.43,256.56,257.54,42458.0,235.8394,237.5584,235.8394,236.7403,42458.0
2021-03-04 09:35:00,257.7,258.17,257.23,258.17,10382.0,236.8874,237.3194,236.4553,237.3194,10382.0
2021-03-04 09:40:00,257.99,257.99,255.91,255.92,18160.0,237.1539,237.1539,235.2419,235.2511,18160.0
2021-03-04 09:45:00,256.2,256.5,254.7,254.83,23515.0,235.5085,235.7843,234.1296,234.2491,23515.0
2021-03-04 09:50:00,254.83,255.02,254.04,254.57,23825.0,234.2491,234.4238,233.5229,234.0101,23825.0
2021-03-04 09:55:00,254.6,255.14,254.07,254.25,17555.0,234.0377,234.5341,233.5505,233.716,17555.0
2021-03-04 10:00:00,254.49,254.49,252.5,252.87,44657.0,233.9366,233.9366,232.1073,232.4474,44657.0
2021-03-04 10:05:00,252.89,253.28,251.57,251.79,26725.0,232.4658,232.8243,231.2524,231.4547,26725.0
2021-03-04 10:10:00,251.5,252.5,250.9,252.1,38869.0,231.1881,232.1073,230.6365,231.7396,38869.0
2021-03-04 10:15:00,252.31,252.31,251.05,251.05,24369.0,231.9327,231.9327,230.7744,230.7744,24369.0
2021-03-04 10:20:00,251.17,251.4,250.51,251.21,25980.0,230.8847,231.0962,230.278,230.9215,25980.0
2021-03-04 10:25:00,251.12,252.4,250.89,252.23,22775.0,230.8388,232.0154,230.6273,231.8591,22775.0
2021-03-04 10:30:00,252.05,252.99,251.73,252.95,17775.0,231.6937,232.5577,231.3995,232.521,17775.0
2021-03-04 10:35:00,252.8,254.1,252.76,253.79,32078.0,232.3831,233.5781,232.3463,233.2931,32078.0
2021-03-04 10:40:00,253.88,254.2,253.61,253.99,21536.0,233.3759,233.67,233.1277,233.477,21536.0
2021-03-04 10:45:00,254.06,254.27,253.55,254.03,17262.0,233.5413,233.7344,233.0725,233.5138,17262.0
2021-03-04 10:50:00,254.21,254.29,253.0,253.53,25116.0,233.6792,233.7528,232.5669,233.0541,25116.0
2021-03-04 10:55:00,253.3,254.28,253.14,253.81,13748.0,232.8427,233.7436,232.6956,233.3115,13748.0
2021-03-04 11:00:00,253.82,254.43,253.54,254.28,9856.0,233.3207,233.8814,233.0633,233.7436,9856.0
2021-03-04 11:05:00,254.17,254.48,253.65,253.84,12161.0,233.6424,233.9274,233.1644,233.3391,12161.0
2021-03-04 11:10:00,254.0,254.0,253.12,253.27,20028.0,233.4862,233.4862,232.6772,232.8151,20028.0
2021-03-04 11:15:00,253.25,253.66,252.78,253.49,10902.0,232.7967,233.1736,232.3647,233.0174,10902.0
2021-03-04 11:20:00,253.38,253.97,253.3,253.9,10245.0,232.9162,233.4586,232.8427,233.3943,10245.0
2021-03-04 11:25:00,253.91,253.91,253.12,253.57,9733.0,233.4034,233.4034,232.6772,233.0909,9733.0
2021-03-04 11:30:00,253.46,254.19,253.42,253.92,13941.0,232.9898,233.6608,232.953,233.4126,13941.0
2021-03-04 11:35:00,254.04,255.62,254.04,255.62,14956.0,233.5229,234.9753,233.5229,234.9753,14956.0
2021-03-04 11:40:00,255.52,256.21,255.37,256.11,11037.0,234.8834,235.5177,234.7455,235.4258,11037.0
2021-03-04 11:45:00,256.13,256.5,255.99,256.07,6186.0,235.4441,235.7843,235.3155,235.389,6186.0
2021-03-04 11:50:00,256.3,256.3,255.78,255.9,4786.0,235.6004,235.6004,235.1224,235.2327,4786.0
2021-03-04 11:55:00,255.88,255.88,255.22,255.87,8808.0,235.2143,235.2143,234.6076,235.2051,8808.0
2021-03-04 12:00:00,255.9,256.5,255.57,256.41,11085.0,235.2327,235.7843,234.9294,235.7015,11085.0
2021-03-04 12:05:00,256.29,256.7,256.11,256.7,7190.0,235.5912,235.9681,235.4258,235.9681,7190.0
2021-03-04 12:10:00,256.59,256.72,255.38,255.54,5956.0,235.867,235.9865,234.7547,234.9018,5956.0
2021-03-04 12:15:00,255.45,256.48,255.44,255.9,4858.0,234.8191,235.7659,234.8099,235.2327,4858.0
2021-03-04 12:20:00,256.09,256.09,255.19,255.34,22925.0,235.4074,235.4074,234.5801,234.718,22925.0
2021-03-04 12:25:00,255.33,255.57,254.95,255.57,13317.0,234.7088,234.9294,234.3595,234.9294,13317.0
2021-03-04 12:30:00,255.37,255.78,253.96,254.01,24657.0,234.7455,235.1224,233.4494,233.4954,24657.0
2021-03-04 12:35:00,253.87,254.56,253.84,254.56,5932.0,233.3667,234.0009,233.3391,234.0009,5932.0
2021-03-04 12:40:00,254.75,254.79,253.86,254.09,6681.0,234.1756,234.2124,233.3575,233.5689,6681.0
2021-03-04 12:45:00,253.96,254.07,253.38,253.54,5089.0,233.4494,233.5505,232.9162,233.0633,5089.0
2021-03-04 12:50:00,253.63,253.64,252.52,252.76,22744.0,233.1461,233.1553,232.1257,232.3463,22744.0
2021-03-04 12:55:00,252.63,252.63,251.45,251.78,26647.0,232.2268,232.2268,231.1421,231.4455,26647.0
2021-03-04 13:00:00,251.66,252.33,251.63,252.22,24133.0,231.3352,231.951,231.3076,231.8499,24133.0
2021-03-04 13:05:00,252.25,252.25,250.63,250.93,18527.0,231.8775,231.8775,230.3883,230.6641,18527.0
2021-03-04 13:10:00,250.8,250.92,249.35,249.87,35361.0,230.5446,230.6549,229.2117,229.6897,35361.0
2021-03-04 13:15:00,249.73,250.57,249.69,250.4,14704.0,229.561,230.3332,229.5243,230.1769,14704.0
2021-03-04 13:20:00,250.22,250.22,249.28,249.79,8812.0,230.0115,230.0115,229.1474,229.6162,8812.0
2021-03-04 13:25:00,249.66,250.63,249.26,250.63,14986.0,229.4967,230.3883,229.129,230.3883,14986.0
2021-03-04 13:30:00,250.51,250.52,249.47,249.62,16166.0,230.278,230.2872,229.322,229.4599,16166.0
2021-03-04 13:35:00,249.74,250.6,249.46,250.23,9978.0,229.5702,230.3608,229.3128,230.0207,9978.0
2021-03-04 13:40:00,250.06,250.26,249.27,249.79,7147.0,229.8644,230.0482,229.1382,229.6162,7147.0
2021-03-04 13:45:00,249.7,249.87,248.35,248.54,16170.0,229.5335,229.6897,228.2925,228.4671,16170.0
2021-03-04 13:50:00,248.42,248.57,247.36,247.6,17450.0,228.3568,228.4947,227.3824,227.6031,17450.0
2021-03-04 13:55:00,247.64,248.39,247.08,247.12,10497.0,227.6398,228.3293,227.1251,227.1618,10497.0
2021-03-04 14:00:00,247.39,247.94,247.11,247.42,16952.0,227.41,227.9156,227.1526,227.4376,16952.0
2021-03-04 14:05:00,247.46,249.26,247.46,249.03,18975.0,227.4744,229.129,227.4744,228.9176,18975.0
2021-03-04 14:10:00,249.15,249.56,248.8,249.34,23488.0,229.0279,229.4048,228.7061,229.2025,23488.0
2021-03-04 14:15:00,249.07,249.28,248.67,249.02,22413.0,228.9543,229.1474,228.5866,228.9084,22413.0
2021-03-04 14:20:00,249.18,249.63,249.01,249.35,7395.0,229.0555,229.4691,228.8992,229.2117,7395.0
2021-03-04 14:25:00,249.62,250.66,249.62,250.54,25087.0,229.4599,230.4159,229.4599,230.3056,25087.0
2021-03-04 14:30:00,250.41,250.59,249.6,249.77,8778.0,230.1861,230.3516,229.4415,229.5978,8778.0
2021-03-04 14:35:00,249.96,249.99,249.16,249.56,12679.0,229.7725,229.8,229.0371,229.4048,12679.0
2021-03-04 14:40:00,249.56,250.81,249.56,250.81,9747.0,229.4048,230.5538,229.4048,230.5538,9747.0
2021-03-04 14:45:00,250.8,251.46,250.31,251.28,11570.0,230.5446,231.1513,230.0942,230.9859,11570.0
2021-03-04 14:50:00,251.3,251.56,250.58,251.34,11980.0,231.0042,231.2432,230.3424,231.041,11980.0
2021-03-04 14:55:00,251.42,251.55,251.08,251.34,5563.0,231.1145,231.234,230.802,231.041,5563.0
2021-03-04 15:00:00,251.21,251.5,250.61,250.62,14108.0,230.9215,231.1881,230.37,230.3792,14108.0
2021-03-04 15:05:00,250.75,251.48,250.35,250.35,9467.0,230.4987,231.1697,230.131,230.131,9467.0
2021-03-04 15:10:00,250.29,250.58,249.93,250.3,13067.0,230.0758,230.3424,229.7449,230.085,13067.0
2021-03-04 15:15:00,250.19,250.29,249.46,249.67,14332.0,229.9839,230.0758,229.3128,229.5059,14332.0
2021-03-04 15:20:00,249.94,249.99,249.4,249.62,13139.0,229.7541,229.8,229.2577,229.4599,13139.0
2021-03-04 15:25:00,249.81,250.49,249.34,250.24,9910.0,229.6346,230.2597,229.2025,230.0298,9910.0
2021-03-04 15:30:00,250.3,251.27,250.0,251.1,24445.0,230.085,230.9767,229.8092,230.8204,24445.0
2021-03-04 15:35:00,251.11,251.39,250.68,250.8,24176.0,230.8296,231.087,230.4343,230.5446,24176.0
2021-03-04 15:40:00,250.85,251.32,250.59,251.04,17947.0,230.5906,231.0226,230.3516,230.7652,17947.0
2021-03-04 15:45:00,250.97,251.22,250.39,250.59,34138.0,230.7009,230.9307,230.1677,230.3516,34138.0
2021-03-04 15:50:00,250.67,251.13,250.08,250.08,61211.0,230.4251,230.848,229.8828,229.8828,61211.0
2021-03-04 15:55:00,250.08,250.42,249.51,250.3,99872.0,229.8828,230.1953,229.3588,230.085,99872.0
2021-03-05 09:30:00,252.19,252.45,251.17,251.44,39069.0,232.408,232.6476,231.468,231.7168,39069.0
2021-03-05 09:35:00,251.11,251.46,249.37,249.37,24361.0,231.4127,231.7353,229.8092,229.8092,24361.0
2021-03-05 09:40:00,249.07,250.84,249.07,250.34,17381.0,229.5328,231.1639,229.5328,230.7031,17381.0
2021-03-05 09:45:00,250.16,250.89,249.72,249.86,15865.0,230.5373,231.21,230.1318,230.2608,15865.0
2021-03-05 09:50:00,250.01,250.27,248.91,249.35,15280.0,230.399,230.6386,229.3853,229.7908,15280.0
2021-03-05 09:55:00,249.47,249.99,248.74,249.99,12882.0,229.9014,230.3806,229.2286,230.3806,12882.0
2021-03-05 10:00:00,249.8,250.3,249.31,250.18,13769.0,230.2055,230.6663,229.7539,230.5557,13769.0
2021-03-05 10:05:00,250.22,251.58,250.05,250.9,12326.0,230.5925,231.8459,230.4359,231.2192,12326.0
2021-03-05 10:10:00,250.99,251.5,250.21,250.51,23782.0,231.3021,231.7721,230.5833,230.8598,23782.0
2021-03-05 10:15:00,250.65,251.32,250.09,250.86,10326.0,230.9888,231.6063,230.4727,231.1823,10326.0
2021-03-05 10:20:00,251.04,251.38,250.17,250.48,11323.0,231.3482,231.6616,230.5465,230.8322,11323.0
2021-03-05 10:25:00,250.61,251.55,250.52,250.59,14225.0,230.952,231.8182,230.869,230.9335,14225.0
2021-03-05 10:30:00,250.33,250.85,249.41,249.71,17590.0,230.6939,231.1731,229.8461,230.1225,17590.0
2021-03-05 10:35:00,249.52,250.63,248.86,249.01,18285.0,229.9475,230.9704,229.3392,229.4775,18285.0
2021-03-05 10:40:00,249.21,249.79,248.9,248.96,26295.0,229.6618,230.1963,229.3761,229.4314,26295.0
2021-03-05 10:45:00,248.84,249.53,248.54,249.3,12806.0,229.3208,229.9567,229.0443,229.7447,12806.0
2021-03-05 10:50:00,249.12,250.16,249.05,249.72,31068.0,229.5788,230.5373,229.5143,230.1318,31068.0
2021-03-05 10:55:00,249.33,249.88,248.7,249.01,12734.0,229.7724,230.2792,229.1918,229.4775,12734.0
2021-03-05 11:00:00,249.13,249.54,248.46,248.8,11657.0,229.588,229.9659,228.9706,229.2839,11657.0
2021-03-05 11:05:00,248.83,248.83,247.49,247.8,11429.0,229.3116,229.3116,228.0767,228.3624,11429.0
2021-03-05 11:10:00,248.01,248.54,247.3,247.5,15559.0,228.5559,229.0443,227.9016,228.0859,15559.0
2021-03-05 11:15:00,247.49,247.62,247.09,247.29,11423.0,228.0767,228.1965,227.7081,227.8924,11423.0
2021-03-05 11:20:00,247.51,247.51,246.31,246.35,20436.0,228.0951,228.0951,226.9892,227.0261,20436.0
2021-03-05 11:25:00,246.38,246.52,245.55,245.81,15113.0,227.0538,227.1828,226.2889,226.5285,15113.0
2021-03-05 11:30:00,245.99,246.9,245.92,246.49,15791.0,226.6943,227.533,226.6298,227.1551,15791.0
2021-03-05 11:35:00,246.45,247.32,246.45,247.06,9317.0,227.1183,227.92,227.1183,227.6804,9317.0
2021-03-05 11:40:00,246.94,247.27,245.76,247.27,11505.0,227.5698,227.8739,226.4824,227.8739,11505.0
2021-03-05 11:45:00,247.29,247.77,246.8,247.57,11502.0,227.8924,228.3347,227.4408,228.1504,11502.0
2021-03-05 11:50:00,247.25,247.74,247.11,247.59,8924.0,227.8555,228.3071,227.7265,228.1688,8924.0
2021-03-05 11:55:00,247.45,248.96,247.45,248.83,19932.0,228.0398,229.4314,228.0398,229.3116,19932.0
2021-03-05 12:00:00,248.81,249.01,248.5,248.68,9123.0,229.2931,229.4775,229.0075,229.1733,9123.0
2021-03-05 12:05:00,248.68,249.01,248.51,248.98,5766.0,229.1733,229.4775,229.0167,229.4498,5766.0
2021-03-05 12:10:00,248.76,249.35,248.66,248.66,4763.0,229.2471,229.7908,229.1549,229.1549,4763.0
2021-03-05 12:15:00,248.86,249.75,248.85,249.71,17157.0,229.3392,230.1594,229.33,230.1225,17157.0
2021-03-05 12:20:00,249.55,250.54,249.52,250.53,9860.0,229.9751,230.8874,229.9475,230.8782,9860.0
2021-03-05 12:25:00,250.48,251.31,250.47,250.93,10917.0,230.8322,231.597,230.8229,231.2469,10917.0
2021-03-05 12:30:00,250.83,251.67,250.76,251.43,9803.0,231.1547,231.9288,231.0902,231.7076,9803.0
2021-03-05 12:35:00,251.42,252.15,250.97,251.99,11944.0,231.6984,232.3712,231.2837,232.2237,11944.0
2021-03-05 12:40:00,251.98,252.52,251.8,252.43,13645.0,232.2145,232.7121,232.0486,232.6292,13645.0
2021-03-05 12:45:00,252.52,252.79,252.15,252.47,11457.0,232.7121,232.961,232.3712,232.6661,11457.0
2021-03-05 12:50:00,252.42,252.58,251.83,251.94,9475.0,232.62,232.7674,232.0763,232.1776,9475.0
2021-03-05 12:55:00,251.91,252.48,251.91,252.48,8350.0,232.15,232.6753,232.15,232.6753,8350.0
2021-03-05 13:00:00,252.53,252.6,251.5,251.67,16016.0,232.7213,232.7859,231.7721,231.9288,16016.0
2021-03-05 13:05:00,251.67,252.59,251.62,252.36,10323.0,231.9288,232.7766,231.8827,232.5647,10323.0
2021-03-05 13:10:00,252.35,252.55,251.9,252.4,5648.0,232.5555,232.7398,232.1408,232.6015,5648.0
2021-03-05 13:15:00,252.5,253.51,252.5,253.51,6904.0,232.6937,233.6245,232.6937,233.6245,6904.0
2021-03-05 13:20:00,253.49,253.9,253.11,253.89,7494.0,233.606,233.9839,233.2559,233.9747,7494.0
2021-03-05 13:25:00,253.79,254.3,253.57,254.22,5362.0,233.8825,234.3525,233.6798,234.2788,5362.0
2021-03-05 13:30:00,254.37,254.58,254.08,254.44,5300.0,234.417,234.6105,234.1498,234.4815,5300.0
2021-03-05 13:35:00,254.56,255.37,254.56,255.3,9798.0,234.5921,235.3386,234.5921,235.2741,9798.0
2021-03-05 13:40:00,255.3,255.69,254.92,254.95,6947.0,235.2741,235.6335,234.9239,234.9515,6947.0
2021-03-05 13:45:00,255.05,255.49,254.81,255.33,6612.0,235.0437,235.4492,234.8225,235.3017,6612.0
2021-03-05 13:50:00,255.51,255.68,254.18,254.49,9806.0,235.4676,235.6243,234.2419,234.5276,9806.0
2021-03-05 13:55:00,254.67,255.34,254.59,255.34,5984.0,234.6935,235.3109,234.6198,235.3109,5984.0
2021-03-05 14:00:00,255.5,255.75,254.65,254.87,8446.0,235.4584,235.6888,234.6751,234.8778,8446.0
2021-03-05 14:05:00,254.7,254.81,254.02,254.19,5610.0,234.7211,234.8225,234.0945,234.2511,5610.0
2021-03-05 14:10:00,254.01,254.8,253.91,254.65,6960.0,234.0853,234.8133,233.9931,234.6751,6960.0
2021-03-05 14:15:00,254.8,255.1,254.36,254.51,10362.0,234.8133,235.0898,234.4078,234.546,10362.0
2021-03-05 14:20:00,254.59,255.25,254.43,255.13,4304.0,234.6198,235.228,234.4723,235.1174,4304.0
2021-03-05 14:25:00,255.25,255.98,255.13,255.97,14874.0,235.228,235.9007,235.1174,235.8915,14874.0
2021-03-05 14:30:00,255.87,256.37,255.67,256.34,14314.0,235.7994,236.2601,235.615,236.2325,14314.0
2021-03-05 14:35:00,256.17,256.31,255.5,255.73,21038.0,236.0758,236.2048,235.4584,235.6703,21038.0
2021-03-05 14:40:00,255.59,255.59,254.99,255.13,8671.0,235.5413,235.5413,234.9884,235.1174,8671.0
2021-03-05 14:45:00,255.02,255.57,254.89,255.51,7447.0,235.016,235.5229,234.8962,235.4676,7447.0
2021-03-05 14:50:00,255.51,255.95,255.42,255.9,9094.0,235.4676,235.8731,235.3847,235.827,9094.0
2021-03-05 14:55:00,255.82,256.19,255.74,256.04,9330.0,235.7533,236.0943,235.6796,235.956,9330.0
2021-03-05 15:00:00,255.98,256.61,255.98,256.61,15321.0,235.9007,236.4813,235.9007,236.4813,15321.0
2021-03-05 15:05:00,256.59,256.78,255.77,255.78,9830.0,236.4629,236.638,235.7072,235.7164,9830.0
2021-03-05 15:10:00,255.83,255.99,255.45,255.72,7820.0,235.7625,235.9099,235.4123,235.6611,7820.0
2021-03-05 15:15:00,255.94,256.13,255.47,255.99,16605.0,235.8639,236.039,235.4307,235.9099,16605.0
2021-03-05 15:20:00,255.98,256.13,255.86,256.0,6652.0,235.9007,236.039,235.7901,235.9192,6652.0
2021-03-05 15:25:00,255.98,256.31,255.69,256.11,23809.0,235.9007,236.2048,235.6335,236.0205,23809.0
2021-03-05 15:30:00,256.05,256.64,256.02,256.64,28720.0,235.9652,236.509,235.9376,236.509,28720.0
2021-03-05 15:35:00,256.65,257.34,256.6,257.19,29668.0,236.5182,237.154,236.4721,237.0158,29668.0
2021-03-05 15:40:00,257.28,257.57,256.88,257.46,23597.0,237.0988,237.366,236.7301,237.2646,23597.0
2021-03-05 15:45:00,257.46,257.79,256.86,257.45,25890.0,237.2646,237.5687,236.7117,237.2554,25890.0
2021-03-05 15:50:00,257.52,258.21,257.41,257.58,67886.0,237.3199,237.9558,237.2186,237.3752,67886.0
2021-03-05 15:55:00,257.58,257.89,256.98,257.27,83491.0,237.3752,237.6609,236.8223,237.0895,83491.0
2021-03-08 09:30:00,260.0,260.0,257.73,257.75,42459.0,239.6054,239.6054,237.5135,237.5319,42459.0
2021-03-08 09:35:00,257.95,259.81,257.29,259.66,7929.0,237.7162,239.4303,237.108,239.2921,7929.0
2021-03-08 09:40:00,259.63,261.0,259.43,260.21,35260.0,239.2644,240.527,239.0801,239.7989,35260.0
2021-03-08 09:45:00,260.35,260.62,259.02,259.27,20717.0,239.9279,240.1768,238.7023,238.9327,20717.0
2021-03-08 09:50:00,259.25,259.87,257.71,258.95,19498.0,238.9142,239.4856,237.495,238.6378,19498.0
2021-03-08 09:55:00,259.15,259.69,258.37,259.55,8619.0,238.8221,239.3197,238.1033,239.1907,8619.0
2021-03-08 10:00:00,259.06,259.79,258.85,259.65,11584.0,238.7391,239.4119,238.5456,239.2828,11584.0
2021-03-08 10:05:00,259.5,260.22,259.08,259.75,15666.0,239.1446,239.8081,238.7576,239.375,15666.0
2021-03-08 10:10:00,259.89,260.16,258.56,258.89,19425.0,239.504,239.7528,238.2783,238.5825,19425.0
2021-03-08 10:15:00,258.7,259.36,258.47,259.28,15664.0,238.4074,239.0156,238.1954,238.9419,15664.0
2021-03-08 10:20:00,259.09,260.27,259.09,259.47,36143.0,238.7668,239.8542,238.7668,239.117,36143.0
2021-03-08 10:25:00,259.41,260.63,259.31,260.28,16926.0,239.0617,240.186,238.9695,239.8634,16926.0
2021-03-08 10:30:00,260.39,260.72,260.25,260.4,12767.0,239.9648,240.2689,239.8358,239.974,12767.0
2021-03-08 10:35:00,260.34,260.47,258.89,258.97,17014.0,239.9187,240.0385,238.5825,238.6562,17014.0
2021-03-08 10:40:00,259.08,260.05,259.08,259.78,16934.0,238.7576,239.6515,238.7576,239.4027,16934.0
2021-03-08 10:45:00,259.79,260.27,259.58,259.81,13692.0,239.4119,239.8542,239.2183,239.4303,13692.0
2021-03-08 10:50:00,259.98,260.37,259.8,259.93,18104.0,239.587,239.9464,239.4211,239.5409,18104.0
2021-03-08 10:55:00,259.87,260.91,259.84,260.83,18915.0,239.4856,240.444,239.4579,240.3703,18915.0
2021-03-08 11:00:00,260.9,261.34,260.06,260.1,13394.0,240.4348,240.8403,239.6607,239.6976,13394.0
2021-03-08 11:05:00,260.22,260.65,259.86,259.87,9667.0,239.8081,240.2044,239.4764,239.4856,9667.0
2021-03-08 11:10:00,259.81,259.82,259.05,259.22,9115.0,239.4303,239.4395,238.7299,238.8866,9115.0
2021-03-08 11:15:00,259.22,259.86,259.03,259.86,9815.0,238.8866,239.4764,238.7115,239.4764,9815.0
2021-03-08 11:20:00,259.88,260.36,259.88,260.09,6959.0,239.4948,239.9372,239.4948,239.6883,6959.0
2021-03-08 11:25:00,260.02,260.55,259.78,260.32,6447.0,239.6238,240.1123,239.4027,239.9003,6447.0
2021-03-08 11:30:00,260.18,260.28,259.35,259.92,11484.0,239.7713,239.8634,239.0064,239.5317,11484.0
2021-03-08 11:35:00,259.73,259.73,259.17,259.35,5781.0,239.3566,239.3566,238.8405,239.0064,5781.0
2021-03-08 11:40:00,259.35,259.6,258.59,258.71,8831.0,239.0064,239.2368,238.306,238.4166,8831.0
2021-03-08 11:45:00,258.53,259.29,258.5,259.19,8032.0,238.2507,238.9511,238.2231,238.8589,8032.0
2021-03-08 11:50:00,258.83,259.37,258.49,258.97,11223.0,238.5272,239.0248,238.2138,238.6562,11223.0
2021-03-08 11:55:00,258.87,259.17,258.45,258.45,8706.0,238.564,238.8405,238.177,238.177,8706.0
2021-03-08 12:00:00,258.41,258.56,257.64,257.87,15543.0,238.1401,238.2783,237.4305,237.6425,15543.0
2021-03-08 12:05:00,257.65,258.65,257.64,258.37,8010.0,237.4397,238.3613,237.4305,238.1033,8010.0
2021-03-08 12:10:00,258.43,258.49,258.12,258.38,9618.0,238.1585,238.2138,237.8729,238.1125,9618.0
2021-03-08 12:15:00,258.48,258.89,257.86,258.32,22373.0,238.2046,238.5825,237.6333,238.0572,22373.0
2021-03-08 12:20:00,258.25,258.97,258.25,258.97,10412.0,237.9927,238.6562,237.9927,238.6562,10412.0
2021-03-08 12:25:00,259.09,259.78,259.08,259.68,12545.0,238.7668,239.4027,238.7576,239.3105,12545.0
2021-03-08 12:30:00,259.68,260.0,259.49,259.81,14994.0,239.3105,239.6054,239.1354,239.4303,14994.0
2021-03-08 12:35:00,259.9,259.97,259.54,259.68,10740.0,239.5132,239.5777,239.1815,239.3105,10740.0
2021-03-08 12:40:00,259.5,260.0,259.5,259.74,9401.0,239.1446,239.6054,239.1446,239.3658,9401.0
2021-03-08 12:45:00,259.79,260.08,259.7,259.92,10989.0,239.4119,239.6791,239.3289,239.5317,10989.0
2021-03-08 12:50:00,259.98,260.48,259.98,260.38,12809.0,239.587,240.0477,239.587,239.9556,12809.0
2021-03-08 12:55:00,260.3,260.43,259.83,260.09,13591.0,239.8819,240.0017,239.4487,239.6883,13591.0
2021-03-08 13:00:00,260.17,260.43,259.89,259.98,9168.0,239.7621,240.0017,239.504,239.587,9168.0
2021-03-08 13:05:00,260.06,260.12,259.53,259.82,8011.0,239.6607,239.716,239.1723,239.4395,8011.0
2021-03-08 13:10:00,259.71,259.71,259.06,259.27,13417.0,239.3381,239.3381,238.7391,238.9327,13417.0
2021-03-08 13:15:00,259.12,259.67,259.1,259.43,10722.0,238.7944,239.3013,238.776,239.0801,10722.0
2021-03-08 13:20:00,259.45,259.56,259.33,259.49,11898.0,239.0985,239.1999,238.9879,239.1354,11898.0
2021-03-08 13:25:00,259.55,259.9,259.47,259.67,9357.0,239.1907,239.5132,239.117,239.3013,9357.0
2021-03-08 13:30:00,259.58,259.73,258.91,258.92,14256.0,239.2183,239.3566,238.6009,238.6101,14256.0
2021-03-08 13:35:00,258.76,258.97,258.38,258.67,9067.0,238.4627,238.6562,238.1125,238.3797,9067.0
2021-03-08 13:40:00,258.64,258.72,258.24,258.28,10326.0,238.3521,238.4258,237.9834,238.0203,10326.0
2021-03-08 13:45:00,258.28,258.57,257.8,258.19,16021.0,238.0203,238.2876,237.578,237.9374,16021.0
2021-03-08 13:50:00,257.97,258.1,257.11,257.6,24032.0,237.7346,237.8544,236.9421,237.3937,24032.0
2021-03-08 13:55:00,257.33,257.45,256.32,256.6,17140.0,237.1448,237.2554,236.2141,236.4721,17140.0
2021-03-08 14:00:00,256.62,256.9,256.3,256.47,17116.0,236.4905,236.7486,236.1956,236.3523,17116.0
2021-03-08 14:05:00,256.59,257.14,256.52,256.8,7214.0,236.4629,236.9697,236.3984,236.6564,7214.0
2021-03-08 14:10:00,256.6,256.85,255.76,255.8,10289.0,236.4721,236.7025,235.698,235.7348,10289.0
2021-03-08 14:15:00,255.98,256.25,255.0,255.09,21308.0,235.9007,236.1495,234.9976,235.0805,21308.0
2021-03-08 14:20:00,255.02,255.88,254.61,255.59,12814.0,235.016,235.8086,234.6382,235.5413,12814.0
2021-03-08 14:25:00,255.55,256.07,255.52,255.7,7799.0,235.5045,235.9837,235.4768,235.6427,7799.0
2021-03-08 14:30:00,255.59,255.91,255.46,255.53,17004.0,235.5413,235.8362,235.4215,235.486,17004.0
2021-03-08 14:35:00,255.53,255.74,254.63,254.63,9985.0,235.486,235.6796,234.6566,234.6566,9985.0
2021-03-08 14:40:00,254.74,254.81,253.85,254.07,14065.0,234.758,234.8225,233.9378,234.1405,14065.0
2021-03-08 14:45:00,254.2,254.26,253.51,253.66,13820.0,234.2604,234.3156,233.6245,233.7627,13820.0
2021-03-08 14:50:00,253.73,254.04,253.52,253.93,12426.0,233.8272,234.1129,233.6337,234.0115,12426.0
2021-03-08 14:55:00,253.98,254.02,253.15,253.47,18271.0,234.0576,234.0945,233.2927,233.5876,18271.0
2021-03-08 15:00:00,253.29,253.29,252.08,252.43,17291.0,233.4217,233.4217,232.3066,232.6292,17291.0
2021-03-08 15:05:00,252.34,252.38,251.61,251.88,17173.0,232.5463,232.5831,231.8735,232.1223,17173.0
2021-03-08 15:10:00,251.78,252.6,251.73,252.44,18304.0,232.0302,232.7859,231.9841,232.6384,18304.0
2021-03-08 15:15:00,252.35,252.4,251.35,251.44,17963.0,232.5555,232.6015,231.6339,231.7168,17963.0
2021-03-08 15:20:00,251.54,251.97,251.28,251.94,15534.0,231.809,232.2053,231.5694,232.1776,15534.0
2021-03-08 15:25:00,251.89,251.89,251.01,251.12,19186.0,232.1315,232.1315,231.3206,231.4219,19186.0
2021-03-08 15:30:00,251.24,252.41,251.23,252.19,24391.0,231.5325,232.6108,231.5233,232.408,24391.0
2021-03-08 15:35:00,252.25,253.24,252.24,252.91,26864.0,232.4633,233.3757,232.4541,233.0715,26864.0
2021-03-08 15:40:00,252.91,253.01,252.3,252.87,21467.0,233.0715,233.1637,232.5094,233.0347,21467.0
2021-03-08 15:45:00,252.93,253.03,251.63,252.02,24483.0,233.09,233.1821,231.8919,232.2514,24483.0
2021-03-08 15:50:00,252.12,252.26,251.33,251.48,54466.0,232.3435,232.4725,231.6155,231.7537,54466.0
2021-03-08 15:55:00,251.57,251.86,251.21,251.42,102315.0,231.8367,232.1039,231.5049,231.6984,102315.0
2021-03-09 09:30:00,253.19,254.0,252.25,253.71,41100.0,233.3296,234.076,232.4633,233.8088,41100.0
2021-03-09 09:35:00,253.94,254.6,253.31,254.6,9184.0,234.0207,234.629,233.4402,234.629,9184.0
2021-03-09 09:40:00,254.37,255.71,254.26,255.54,19508.0,234.417,235.6519,234.3156,235.4952,19508.0
2021-03-09 09:45:00,255.46,256.07,255.06,255.58,27758.0,235.4215,235.9837,235.0529,235.5321,27758.0
2021-03-09 09:50:00,255.65,255.98,255.14,255.55,10546.0,235.5966,235.9007,235.1266,235.5045,10546.0
2021-03-09 09:55:00,255.65,256.45,255.57,256.35,23965.0,235.5966,236.3339,235.5229,236.2417,23965.0
2021-03-09 10:00:00,256.37,257.37,256.0,256.52,14673.0,236.2601,237.1817,235.9192,236.3984,14673.0
2021-03-09 10:05:00,256.73,257.77,256.73,257.4,22175.0,236.5919,237.5503,236.5919,237.2093,22175.0
2021-03-09 10:10:00,257.25,257.61,256.69,256.7,19927.0,237.0711,237.4029,236.555,236.5642,19927.0
2021-03-09 10:15:00,256.81,257.98,256.81,257.43,14256.0,236.6656,237.7438,236.6656,237.237,14256.0
2021-03-09 10:20:00,257.46,257.79,256.5,256.74,10468.0,237.2646,237.5687,236.3799,236.6011,10468.0
2021-03-09 10:25:00,256.69,257.36,256.51,256.9,9899.0,236.555,237.1725,236.3892,236.7486,9899.0
2021-03-09 10:30:00,257.01,257.11,256.43,256.85,9990.0,236.8499,236.9421,236.3154,236.7025,9990.0
2021-03-09 10:35:00,256.96,256.97,256.11,256.26,6491.0,236.8039,236.8131,236.0205,236.1588,6491.0
2021-03-09 10:40:00,256.27,256.97,256.23,256.41,11945.0,236.168,236.8131,236.1311,236.297,11945.0
2021-03-09 10:45:00,256.45,256.61,256.06,256.36,23772.0,236.3339,236.4813,235.9745,236.2509,23772.0
2021-03-09 10:50:00,256.36,258.51,256.36,257.57,20988.0,236.2509,238.2323,236.2509,237.366,20988.0
2021-03-09 10:55:00,257.7,258.44,257.68,257.97,8409.0,237.4858,238.1678,237.4674,237.7346,8409.0
2021-03-09 11:00:00,257.86,259.02,257.86,258.97,22554.0,237.6333,238.7023,237.6333,238.6562,22554.0
2021-03-09 11:05:00,259.0,260.0,258.75,260.0,29103.0,238.6838,239.6054,238.4534,239.6054,29103.0
2021-03-09 11:10:00,259.85,259.94,259.35,259.77,14703.0,239.4672,239.5501,239.0064,239.3934,14703.0
2021-03-09 11:15:00,259.92,259.92,258.94,259.2,23814.0,239.5317,239.5317,238.6285,238.8681,23814.0
2021-03-09 11:20:00,259.2,259.75,259.13,259.56,12841.0,238.8681,239.375,238.8036,239.1999,12841.0
2021-03-09 11:25:00,259.67,260.0,259.44,259.84,15918.0,239.3013,239.6054,239.0893,239.4579,15918.0
2021-03-09 11:30:00,259.77,259.94,259.6,259.83,9235.0,239.3934,239.5501,239.2368,239.4487,9235.0
2021-03-09 11:35:00,259.85,260.71,259.79,260.15,32668.0,239.4672,240.2597,239.4119,239.7436,32668.0
2021-03-09 11:40:00,260.23,260.85,260.13,260.51,24841.0,239.8174,240.3887,239.7252,240.0754,24841.0
2021-03-09 11:45:00,260.37,260.56,259.78,259.94,11806.0,239.9464,240.1215,239.4027,239.5501,11806.0
2021-03-09 11:50:00,260.03,260.25,259.66,259.71,10553.0,239.633,239.8358,239.2921,239.3381,10553.0
2021-03-09 11:55:00,259.7,260.16,259.65,260.05,8237.0,239.3289,239.7528,239.2828,239.6515,8237.0
2021-03-09 12:00:00,259.9,259.9,259.5,259.5,7025.0,239.5132,239.5132,239.1446,239.1446,7025.0
2021-03-09 12:05:00,259.53,260.19,259.44,260.07,7588.0,239.1723,239.7805,239.0893,239.6699,7588.0
2021-03-09 12:10:00,260.2,260.48,260.04,260.28,7545.0,239.7897,240.0477,239.6423,239.8634,7545.0
2021-03-09 12:15:00,260.36,260.78,260.3,260.46,14677.0,239.9372,240.3242,239.8819,240.0293,14677.0
2021-03-09 12:20:00,260.45,261.21,260.45,260.99,12207.0,240.0201,240.7205,240.0201,240.5177,12207.0
2021-03-09 12:25:00,261.0,261.09,260.63,260.63,12504.0,240.527,240.6099,240.186,240.186,12504.0
2021-03-09 12:30:00,260.67,261.24,260.64,261.15,9963.0,240.2228,240.7481,240.1952,240.6652,9963.0
2021-03-09 12:35:00,261.17,261.34,261.0,261.21,15547.0,240.6836,240.8403,240.527,240.7205,15547.0
2021-03-09 12:40:00,261.2,261.22,260.58,260.63,11182.0,240.7113,240.7297,240.1399,240.186,11182.0
2021-03-09 12:45:00,260.63,260.88,259.89,259.93,17552.0,240.186,240.4164,239.504,239.5409,17552.0
2021-03-09 12:50:00,259.95,260.43,259.66,260.37,8294.0,239.5593,240.0017,239.2921,239.9464,8294.0
2021-03-09 12:55:00,260.37,260.38,259.83,259.99,7163.0,239.9464,239.9556,239.4487,239.5962,7163.0
2021-03-09 13:00:00,260.12,260.49,259.84,260.28,8957.0,239.716,240.057,239.4579,239.8634,8957.0
2021-03-09 13:05:00,260.19,260.4,260.06,260.36,6945.0,239.7805,239.974,239.6607,239.9372,6945.0
2021-03-09 13:10:00,260.29,260.56,260.19,260.47,10259.0,239.8726,240.1215,239.7805,240.0385,10259.0
2021-03-09 13:15:00,260.38,260.46,259.85,260.06,10537.0,239.9556,240.0293,239.4672,239.6607,10537.0
2021-03-09 13:20:00,260.17,260.17,259.68,259.93,5596.0,239.7621,239.7621,239.3105,239.5409,5596.0
2021-03-09 13:25:00,259.85,260.19,259.76,260.0,14454.0,239.4672,239.7805,239.3842,239.6054,14454.0
2021-03-09 13:30:00,259.86,260.55,259.86,260.28,8578.0,239.4764,240.1123,239.4764,239.8634,8578.0
2021-03-09 13:35:00,260.2,260.56,260.11,260.44,4950.0,239.7897,240.1215,239.7068,240.0109,4950.0
2021-03-09 13:40:00,260.39,260.5,260.14,260.44,7925.0,239.9648,240.0662,239.7344,240.0109,7925.0
2021-03-09 13:45:00,260.4,260.42,260.07,260.25,4948.0,239.974,239.9924,239.6699,239.8358,4948.0
2021-03-09 13:50:00,260.15,260.65,260.09,260.56,8030.0,239.7436,240.2044,239.6883,240.1215,8030.0
2021-03-09 13:55:00,260.49,260.9,260.48,260.78,5268.0,240.057,240.4348,240.0477,240.3242,5268.0
2021-03-09 14:00:00,260.78,261.55,260.72,261.55,17740.0,240.3242,241.0338,240.2689,241.0338,17740.0
2021-03-09 14:05:00,261.56,261.7,261.16,261.22,26767.0,241.043,241.172,240.6744,240.7297,26767.0
2021-03-09 14:10:00,261.18,261.78,261.18,261.71,23692.0,240.6928,241.2458,240.6928,241.1813,23692.0
2021-03-09 14:15:00,261.66,261.66,261.36,261.43,10224.0,241.1352,241.1352,240.8587,240.9232,10224.0
2021-03-09 14:20:00,261.47,261.57,261.27,261.29,20993.0,240.9601,241.0522,240.7758,240.7942,20993.0
2021-03-09 14:25:00,261.23,261.55,260.82,261.55,15704.0,240.7389,241.0338,240.3611,241.0338,15704.0
2021-03-09 14:30:00,261.59,261.92,261.59,261.84,10234.0,241.0707,241.3748,241.0707,241.3011,10234.0
2021-03-09 14:35:00,261.92,262.11,261.82,261.95,15191.0,241.3748,241.5499,241.2826,241.4024,15191.0
2021-03-09 14:40:00,262.0,262.11,261.81,261.9,16883.0,241.4485,241.5499,241.2734,241.3564,16883.0
2021-03-09 14:45:00,261.89,261.96,261.18,261.28,14192.0,241.3471,241.4117,240.6928,240.785,14192.0
2021-03-09 14:50:00,261.34,261.56,260.79,260.8,5843.0,240.8403,241.043,240.3334,240.3426,5843.0
2021-03-09 14:55:00,260.83,261.0,260.14,260.24,9095.0,240.3703,240.527,239.7344,239.8266,9095.0
2021-03-09 15:00:00,260.3,260.46,260.15,260.31,7868.0,239.8819,240.0293,239.7436,239.8911,7868.0
2021-03-09 15:05:00,260.34,260.34,259.68,259.7,12987.0,239.9187,239.9187,239.3105,239.3289,12987.0
2021-03-09 15:10:00,259.7,259.99,259.6,259.83,10642.0,239.3289,239.5962,239.2368,239.4487,10642.0
2021-03-09 15:15:00,259.84,259.84,259.5,259.71,9323.0,239.4579,239.4579,239.1446,239.3381,9323.0
2021-03-09 15:20:00,259.62,259.62,259.08,259.23,16637.0,239.2552,239.2552,238.7576,238.8958,16637.0
2021-03-09 15:25:00,259.22,259.33,258.93,259.05,9550.0,238.8866,238.9879,238.6193,238.7299,9550.0
2021-03-09 15:30:00,259.05,259.65,258.93,259.37,12253.0,238.7299,239.2828,238.6193,239.0248,12253.0
2021-03-09 15:35:00,259.34,259.41,258.86,259.31,12402.0,238.9972,239.0617,238.5548,238.9695,12402.0
2021-03-09 15:40:00,259.36,259.54,258.88,259.0,11046.0,239.0156,239.1815,238.5732,238.6838,11046.0
2021-03-09 15:45:00,258.85,259.18,258.59,259.18,16815.0,238.5456,238.8497,238.306,238.8497,16815.0
2021-03-09 15:50:00,259.07,259.19,258.38,259.19,38383.0,238.7483,238.8589,238.1125,238.8589,38383.0
2021-03-09 15:55:00,259.25,259.32,257.8,257.92,139570.0,238.9142,238.9787,237.578,237.6886,139570.0
2021-03-10 09:30:00,259.13,259.94,258.38,259.94,41052.0,238.8036,239.5501,238.1125,239.5501,41052.0
2021-03-10 09:35:00,259.67,259.67,258.28,258.82,13015.0,239.3013,239.3013,238.0203,238.518,13015.0
2021-03-10 09:40:00,258.67,259.89,258.52,259.88,16019.0,238.3797,239.504,238.2415,239.4948,16019.0
2021-03-10 09:45:00,259.89,260.25,259.21,259.21,10906.0,239.504,239.8358,238.8774,238.8774,10906.0
2021-03-10 09:50:00,259.5,260.4,259.26,260.33,24901.0,239.1446,239.974,238.9234,239.9095,24901.0
2021-03-10 09:55:00,260.3,261.35,260.23,261.22,23742.0,239.8819,240.8495,239.8174,240.7297,23742.0
2021-03-10 10:00:00,261.4,261.8,261.01,261.14,16475.0,240.8956,241.2642,240.5362,240.656,16475.0
2021-03-10 10:05:00,261.0,261.15,260.04,260.45,8488.0,240.527,240.6652,239.6423,240.0201,8488.0
2021-03-10 10:10:00,260.42,260.42,259.64,259.86,9846.0,239.9924,239.9924,239.2736,239.4764,9846.0
2021-03-10 10:15:00,259.75,261.7,259.73,261.7,39090.0,239.375,241.172,239.3566,241.172,39090.0
2021-03-10 10:20:00,261.81,261.81,260.01,260.3,22567.0,241.2734,241.2734,239.6146,239.8819,22567.0
2021-03-10 10:25:00,260.35,260.58,259.02,259.19,8145.0,239.9279,240.1399,238.7023,238.8589,8145.0
2021-03-10 10:30:00,259.15,259.71,258.95,259.7,13116.0,238.8221,239.3381,238.6378,239.3289,13116.0
2021-03-10 10:35:00,259.75,260.08,259.12,259.19,10480.0,239.375,239.6791,238.7944,238.8589,10480.0
2021-03-10 10:40:00,259.0,259.28,258.34,258.83,10790.0,238.6838,238.9419,238.0756,238.5272,10790.0
2021-03-10 10:45:00,258.97,259.5,258.97,259.33,6503.0,238.6562,239.1446,238.6562,238.9879,6503.0
2021-03-10 10:50:00,259.23,259.25,258.06,258.84,8227.0,238.8958,238.9142,237.8176,238.5364,8227.0
2021-03-10 10:55:00,258.66,259.31,258.41,259.25,9594.0,238.3705,238.9695,238.1401,238.9142,9594.0
2021-03-10 11:00:00,259.41,260.14,259.41,260.14,14544.0,239.0617,239.7344,239.0617,239.7344,14544.0
2021-03-10 11:05:00,260.06,260.59,259.75,260.4,14657.0,239.6607,240.1491,239.375,239.974,14657.0
2021-03-10 11:10:00,260.31,260.56,260.16,260.35,15717.0,239.8911,240.1215,239.7528,239.9279,15717.0
2021-03-10 11:15:00,260.44,260.75,259.8,259.81,9693.0,240.0109,240.2966,239.4211,239.4303,9693.0
2021-03-10 11:20:00,259.81,260.0,259.33,259.38,8387.0,239.4303,239.6054,238.9879,239.034,8387.0
2021-03-10 11:25:00,259.46,260.0,259.46,259.52,9053.0,239.1078,239.6054,239.1078,239.163,9053.0
2021-03-10 11:30:00,259.65,259.94,259.46,259.6,7523.0,239.2828,239.5501,239.1078,239.2368,7523.0
2021-03-10 11:35:00,259.6,259.72,259.26,259.26,4161.0,239.2368,239.3474,238.9234,238.9234,4161.0
2021-03-10 11:40:00,259.24,259.31,258.66,258.9,9522.0,238.905,238.9695,238.3705,238.5917,9522.0
2021-03-10 11:45:00,259.0,259.14,258.76,258.97,7774.0,238.6838,238.8129,238.4627,238.6562,7774.0
2021-03-10 11:50:00,258.96,259.13,258.78,258.78,11587.0,238.647,238.8036,238.4811,238.4811,11587.0
2021-03-10 11:55:00,258.82,259.41,258.82,259.04,6662.0,238.518,239.0617,238.518,238.7207,6662.0
2021-03-10 12:00:00,259.09,259.3,259.05,259.15,5439.0,238.7668,238.9603,238.7299,238.8221,5439.0
2021-03-10 12:05:00,259.12,260.75,259.11,260.59,108347.0,238.7944,240.2966,238.7852,240.1491,108347.0
2021-03-10 12:10:00,260.53,260.85,260.4,260.78,31852.0,240.0938,240.3887,239.974,240.3242,31852.0
2021-03-10 12:15:00,260.78,261.0,259.83,259.83,18709.0,240.3242,240.527,239.4487,239.4487,18709.0
2021-03-10 12:20:00,259.9,260.35,259.66,260.35,7901.0,239.5132,239.9279,239.2921,239.9279,7901.0
2021-03-10 12:25:00,260.32,260.37,259.68,259.78,8007.0,239.9003,239.9464,239.3105,239.4027,8007.0
2021-03-10 12:30:00,259.76,260.11,259.68,259.92,7432.0,239.3842,239.7068,239.3105,239.5317,7432.0
2021-03-10 12:35:00,259.85,259.9,259.06,259.26,8802.0,239.4672,239.5132,238.7391,238.9234,8802.0
2021-03-10 12:40:00,259.24,259.29,258.91,259.06,13572.0,238.905,238.9511,238.6009,238.7391,13572.0
2021-03-10 12:45:00,259.13,259.88,259.08,259.67,15834.0,238.8036,239.4948,238.7576,239.3013,15834.0
2021-03-10 12:50:00,259.67,259.7,259.21,259.27,13205.0,239.3013,239.3289,238.8774,238.9327,13205.0
2021-03-10 12:55:00,259.44,259.55,259.09,259.22,9686.0,239.0893,239.1907,238.7668,238.8866,9686.0
2021-03-10 13:00:00,259.19,259.47,258.46,259.47,11290.0,238.8589,239.117,238.1862,239.117,11290.0
2021-03-10 13:05:00,259.34,259.57,258.73,259.55,11337.0,238.9972,239.2091,238.435,239.1907,11337.0
2021-03-10 13:10:00,259.41,259.6,259.2,259.38,16987.0,239.0617,239.2368,238.8681,239.034,16987.0
2021-03-10 13:15:00,259.44,259.74,258.99,259.7,8698.0,239.0893,239.3658,238.6746,239.3289,8698.0
2021-03-10 13:20:00,259.67,260.0,259.67,260.0,3733.0,239.3013,239.6054,239.3013,239.6054,3733.0
2021-03-10 13:25:00,260.0,260.38,259.99,260.38,5350.0,239.6054,239.9556,239.5962,239.9556,5350.0
2021-03-10 13:30:00,260.42,260.42,259.79,259.93,7200.0,239.9924,239.9924,239.4119,239.5409,7200.0
2021-03-10 13:35:00,260.0,260.21,259.74,259.86,5939.0,239.6054,239.7989,239.3658,239.4764,5939.0
2021-03-10 13:40:00,259.84,260.38,259.84,260.25,7306.0,239.4579,239.9556,239.4579,239.8358,7306.0
2021-03-10 13:45:00,260.34,260.41,259.96,260.39,7363.0,239.9187,239.9832,239.5685,239.9648,7363.0
2021-03-10 13:50:00,260.52,260.74,260.38,260.74,7022.0,240.0846,240.2873,239.9556,240.2873,7022.0
2021-03-10 13:55:00,260.8,260.91,260.6,260.73,8581.0,240.3426,240.444,240.1583,240.2781,8581.0
2021-03-10 14:00:00,260.64,261.02,260.56,260.78,10813.0,240.1952,240.5454,240.1215,240.3242,10813.0
2021-03-10 14:05:00,260.97,261.25,260.75,260.75,18001.0,240.4993,240.7573,240.2966,240.2966,18001.0
2021-03-10 14:10:00,260.88,261.24,260.87,261.2,7490.0,240.4164,240.7481,240.4072,240.7113,7490.0
2021-03-10 14:15:00,261.23,261.25,261.01,261.23,6706.0,240.7389,240.7573,240.5362,240.7389,6706.0
2021-03-10 14:20:00,261.23,261.3,260.6,260.9,10582.0,240.7389,240.8034,240.1583,240.4348,10582.0
2021-03-10 14:25:00,260.9,261.15,260.9,261.05,8853.0,240.4348,240.6652,240.4348,240.573,8853.0
2021-03-10 14:30:00,261.05,261.08,260.74,260.88,8508.0,240.573,240.6007,240.2873,240.4164,8508.0
2021-03-10 14:35:00,260.94,261.0,260.79,260.9,9476.0,240.4717,240.527,240.3334,240.4348,9476.0
2021-03-10 14:40:00,260.87,261.01,260.24,260.24,5841.0,240.4072,240.5362,239.8266,239.8266,5841.0
2021-03-10 14:45:00,260.08,261.0,260.0,260.93,7233.0,239.6791,240.527,239.6054,240.4624,7233.0
2021-03-10 14:50:00,260.88,261.08,260.65,260.81,10427.0,240.4164,240.6007,240.2044,240.3519,10427.0
2021-03-10 14:55:00,260.79,260.93,260.52,260.7,7586.0,240.3334,240.4624,240.0846,240.2505,7586.0
2021-03-10 15:00:00,260.71,260.77,260.25,260.32,8984.0,240.2597,240.315,239.8358,239.9003,8984.0
2021-03-10 15:05:00,260.39,260.41,260.06,260.19,3964.0,239.9648,239.9832,239.6607,239.7805,3964.0
2021-03-10 15:10:00,260.18,260.36,259.83,259.83,9726.0,239.7713,239.9372,239.4487,239.4487,9726.0
2021-03-10 15:15:00,259.95,260.46,259.92,260.44,11847.0,239.5593,240.0293,239.5317,240.0109,11847.0
2021-03-10 15:20:00,260.5,260.77,260.38,260.43,10033.0,240.0662,240.315,239.9556,240.0017,10033.0
2021-03-10 15:25:00,260.49,260.53,260.16,260.25,15837.0,240.057,240.0938,239.7528,239.8358,15837.0
2021-03-10 15:30:00,260.23,260.23,259.66,259.73,11264.0,239.8174,239.8174,239.2921,239.3566,11264.0
2021-03-10 15:35:00,259.78,260.41,259.78,260.21,11485.0,239.4027,239.9832,239.4027,239.7989,11485.0
2021-03-10 15:40:00,260.19,260.42,259.99,260.33,15071.0,239.7805,239.9924,239.5962,239.9095,15071.0
2021-03-10 15:45:00,260.34,260.77,259.98,260.77,9008.0,239.9187,240.315,239.587,240.315,9008.0
2021-03-10 15:50:00,260.77,260.77,260.24,260.36,17662.0,240.315,240.315,239.8266,239.9372,17662.0
2021-03-10 15:55:00,260.23,260.56,260.19,260.54,36613.0,239.8174,240.1215,239.7805,240.103,36613.0
2021-03-11 09:30:00,263.54,264.9,263.17,263.17,130784.0,242.8677,244.121,242.5267,242.5267,130784.0
2021-03-11 09:35:00,263.13,265.68,262.31,265.01,150437.0,242.4899,244.8399,241.7342,244.2224,150437.0
2021-03-11 09:40:00,264.71,268.0,264.64,266.77,160133.0,243.9459,246.9779,243.8814,245.8444,160133.0
2021-03-11 09:45:00,266.57,266.99,265.75,266.9,48907.0,245.66,246.0471,244.9044,245.9642,48907.0
2021-03-11 09:50:00,266.52,266.79,265.4,265.98,25170.0,245.614,245.8628,244.5818,245.1163,25170.0
2021-03-11 09:55:00,266.12,267.25,266.0,266.46,27572.0,245.2453,246.2867,245.1347,245.5587,27572.0
2021-03-11 10:00:00,266.53,267.2,266.3,266.81,41873.0,245.6232,246.2406,245.4112,245.8812,41873.0
2021-03-11 10:05:00,266.65,267.0,266.4,266.55,21577.0,245.7338,246.0563,245.5034,245.6416,21577.0
2021-03-11 10:10:00,266.63,266.64,265.56,265.63,55566.0,245.7153,245.7245,244.7293,244.7938,55566.0
2021-03-11 10:15:00,265.74,266.15,265.21,265.92,30357.0,244.8951,245.273,244.4067,245.061,30357.0
2021-03-11 10:20:00,265.82,267.64,265.73,267.59,36965.0,244.9689,246.6461,244.8859,246.6,36965.0
2021-03-11 10:25:00,267.49,270.11,267.0,269.4,176762.0,246.5079,248.9224,246.0563,248.2681,176762.0
2021-03-11 10:30:00,269.98,270.0,268.26,268.6,230230.0,248.8026,248.821,247.2175,247.5308,230230.0
2021-03-11 10:35:00,268.47,269.8,268.34,268.89,89489.0,247.411,248.6367,247.2912,247.7981,89489.0
2021-03-11 10:40:00,268.9,269.45,268.59,268.95,28700.0,247.8073,248.3141,247.5216,247.8533,28700.0
2021-03-11 10:45:00,268.9,269.54,268.65,269.16,38993.0,247.8073,248.3971,247.5769,248.0469,38993.0
2021-03-11 10:50:00,269.0,269.09,268.25,268.67,24414.0,247.8994,247.9824,247.2083,247.5953,24414.0
2021-03-11 10:55:00,268.67,268.9,268.3,268.85,14545.0,247.5953,247.8073,247.2543,247.7612,14545.0
2021-03-11 11:00:00,268.78,269.16,268.28,268.5,51555.0,247.6967,248.0469,247.2359,247.4386,51555.0
2021-03-11 11:05:00,268.5,269.24,268.4,268.5,28519.0,247.4386,248.1206,247.3465,247.4386,28519.0
2021-03-11 11:10:00,268.5,268.77,268.25,268.56,33334.0,247.4386,247.6875,247.2083,247.4939,33334.0
2021-03-11 11:15:00,268.5,269.2,268.44,269.07,40564.0,247.4386,248.0837,247.3834,247.9639,40564.0
2021-03-11 11:20:00,269.0,269.09,268.65,268.85,13010.0,247.8994,247.9824,247.5769,247.7612,13010.0
2021-03-11 11:25:00,268.85,269.0,268.59,268.91,18666.0,247.7612,247.8994,247.5216,247.8165,18666.0
2021-03-11 11:30:00,268.83,268.91,267.92,268.5,34566.0,247.7428,247.8165,246.9041,247.4386,34566.0
2021-03-11 11:35:00,268.54,269.24,268.49,268.91,13715.0,247.4755,248.1206,247.4294,247.8165,13715.0
2021-03-11 11:40:00,268.98,270.16,268.92,269.99,41693.0,247.881,248.9684,247.8257,248.8118,41693.0
2021-03-11 11:45:00,269.99,270.1,269.0,269.14,18518.0,248.8118,248.9131,247.8994,248.0284,18518.0
2021-03-11 11:50:00,269.21,269.53,269.06,269.52,8321.0,248.093,248.3879,247.9547,248.3786,8321.0
2021-03-11 11:55:00,269.46,269.52,268.75,268.98,24425.0,248.3233,248.3786,247.669,247.881,24425.0
2021-03-11 12:00:00,269.04,269.17,268.55,268.59,15902.0,247.9363,248.0561,247.4847,247.5216,15902.0
2021-03-11 12:05:00,268.66,269.34,268.53,269.15,8615.0,247.5861,248.2128,247.4663,248.0377,8615.0
2021-03-11 12:10:00,269.22,269.99,269.21,269.97,34236.0,248.1022,248.8118,248.093,248.7933,34236.0
2021-03-11 12:15:00,269.89,269.97,269.21,269.23,11427.0,248.7196,248.7933,248.093,248.1114,11427.0
2021-03-11 12:20:00,269.34,269.49,269.06,269.49,10804.0,248.2128,248.351,247.9547,248.351,10804.0
2021-03-11 12:25:00,269.44,269.57,269.19,269.49,12878.0,248.3049,248.4247,248.0745,248.351,12878.0
2021-03-11 12:30:00,269.44,269.58,268.9,269.22,21533.0,248.3049,248.4339,247.8073,248.1022,21533.0
2021-03-11 12:35:00,269.3,269.74,269.21,269.42,24553.0,248.1759,248.5814,248.093,248.2865,24553.0
2021-03-11 12:40:00,269.21,269.24,268.6,268.65,13217.0,248.093,248.1206,247.5308,247.5769,13217.0
2021-03-11 12:45:00,268.61,268.77,268.25,268.48,8700.0,247.54,247.6875,247.2083,247.4202,8700.0
2021-03-11 12:50:00,268.55,268.94,268.51,268.78,38551.0,247.4847,247.8441,247.4479,247.6967,38551.0
2021-03-11 12:55:00,268.74,269.01,268.47,268.72,20731.0,247.6598,247.9086,247.411,247.6414,20731.0
2021-03-11 13:00:00,268.74,269.11,268.74,269.0,10474.0,247.6598,248.0008,247.6598,247.8994,10474.0
2021-03-11 13:05:00,269.09,269.57,268.77,269.25,47722.0,247.9824,248.4247,247.6875,248.1298,47722.0
2021-03-11 13:10:00,269.25,269.38,269.12,269.37,15568.0,248.1298,248.2496,248.01,248.2404,15568.0
2021-03-11 13:15:00,269.28,269.37,269.11,269.17,14604.0,248.1575,248.2404,248.0008,248.0561,14604.0
2021-03-11 13:20:00,269.17,269.24,268.84,269.02,10547.0,248.0561,248.1206,247.752,247.9179,10547.0
2021-03-11 13:25:00,269.01,269.1,268.71,269.0,36181.0,247.9086,247.9916,247.6322,247.8994,36181.0
2021-03-11 13:30:00,268.98,269.05,268.86,268.89,6698.0,247.881,247.9455,247.7704,247.7981,6698.0
2021-03-11 13:35:00,268.85,269.23,268.75,269.08,47838.0,247.7612,248.1114,247.669,247.9732,47838.0
2021-03-11 13:40:00,269.08,269.35,268.57,268.72,11704.0,247.9732,248.222,247.5032,247.6414,11704.0
2021-03-11 13:45:00,268.56,268.79,268.55,268.63,6098.0,247.4939,247.7059,247.4847,247.5585,6098.0
2021-03-11 13:50:00,268.63,268.63,268.21,268.38,15812.0,247.5585,247.5585,247.1714,247.3281,15812.0
2021-03-11 13:55:00,268.4,268.4,267.4,267.55,28779.0,247.3465,247.3465,246.4249,246.5632,28779.0
2021-03-11 14:00:00,267.53,268.55,267.34,268.17,14026.0,246.5447,247.4847,246.3696,247.1345,14026.0
2021-03-11 14:05:00,268.09,268.36,268.06,268.18,9168.0,247.0608,247.3096,247.0332,247.1437,9168.0
2021-03-11 14:10:00,268.1,268.54,268.1,268.38,6555.0,247.07,247.4755,247.07,247.3281,6555.0
2021-03-11 14:15:00,268.45,268.57,268.34,268.5,14179.0,247.3926,247.5032,247.2912,247.4386,14179.0
2021-03-11 14:20:00,268.64,268.87,268.52,268.79,15413.0,247.5677,247.7796,247.4571,247.7059,15413.0
2021-03-11 14:25:00,268.86,268.86,268.32,268.5,13379.0,247.7704,247.7704,247.2728,247.4386,13379.0
2021-03-11 14:30:00,268.48,268.79,268.39,268.79,8256.0,247.4202,247.7059,247.3373,247.7059,8256.0
2021-03-11 14:35:00,268.67,268.79,268.3,268.48,14028.0,247.5953,247.7059,247.2543,247.4202,14028.0
2021-03-11 14:40:00,268.52,268.58,268.4,268.45,11678.0,247.4571,247.5124,247.3465,247.3926,11678.0
2021-03-11 14:45:00,268.55,268.55,267.68,267.72,16410.0,247.4847,247.4847,246.683,246.7198,16410.0
2021-03-11 14:50:00,267.79,268.23,267.76,268.0,15293.0,246.7843,247.1898,246.7567,246.9779,15293.0
2021-03-11 14:55:00,268.06,268.07,267.32,267.45,33323.0,247.0332,247.0424,246.3512,246.471,33323.0
2021-03-11 15:00:00,267.4,267.46,266.96,267.29,33736.0,246.4249,246.4802,246.0194,246.3236,33736.0
2021-03-11 15:05:00,267.26,267.32,267.05,267.28,6849.0,246.2959,246.3512,246.1024,246.3143,6849.0
2021-03-11 15:10:00,267.18,267.18,266.91,267.02,25794.0,246.2222,246.2222,245.9734,246.0747,25794.0
2021-03-11 15:15:00,267.01,267.5,266.89,267.4,16746.0,246.0655,246.5171,245.9549,246.4249,16746.0
2021-03-11 15:20:00,267.46,267.63,267.24,267.44,14274.0,246.4802,246.6369,246.2775,246.4618,14274.0
2021-03-11 15:25:00,267.48,267.56,267.29,267.45,27546.0,246.4987,246.5724,246.3236,246.471,27546.0
2021-03-11 15:30:00,267.58,267.62,267.26,267.36,20278.0,246.5908,246.6277,246.2959,246.3881,20278.0
2021-03-11 15:35:00,267.37,268.03,267.31,267.71,28677.0,246.3973,247.0055,246.342,246.7106,28677.0
2021-03-11 15:40:00,267.71,268.27,267.7,268.26,16463.0,246.7106,247.2267,246.7014,247.2175,16463.0
2021-03-11 15:45:00,268.26,268.27,267.8,268.1,91238.0,247.2175,247.2267,246.7936,247.07,91238.0
2021-03-11 15:50:00,268.1,268.76,267.95,268.61,47331.0,247.07,247.6783,246.9318,247.54,47331.0
2021-03-11 15:55:00,268.51,268.69,268.25,268.49,78398.0,247.4479,247.6137,247.2083,247.4294,78398.0
2021-03-12 09:30:00,267.26,267.76,265.37,265.37,56765.0,246.2959,246.7567,244.5542,244.5542,56765.0
2021-03-12 09:35:00,265.26,267.63,265.26,267.04,24424.0,244.4528,246.6369,244.4528,246.0932,24424.0
2021-03-12 09:40:00,267.48,269.76,266.94,269.75,34781.0,246.4987,248.5998,246.001,248.5906,34781.0
2021-03-12 09:45:00,269.63,269.77,267.68,268.3,23040.0,248.48,248.609,246.683,247.2543,23040.0
2021-03-12 09:50:00,268.35,269.58,268.3,269.45,13693.0,247.3004,248.4339,247.2543,248.3141,13693.0
2021-03-12 09:55:00,269.5,270.7,269.5,270.35,42220.0,248.3602,249.4661,248.3602,249.1435,42220.0
2021-03-12 10:00:00,270.35,270.35,269.0,269.39,28383.0,249.1435,249.1435,247.8994,248.2588,28383.0
2021-03-12 10:05:00,269.4,269.77,268.77,268.94,11527.0,248.2681,248.609,247.6875,247.8441,11527.0
2021-03-12 10:10:00,268.78,269.25,268.5,268.74,17588.0,247.6967,248.1298,247.4386,247.6598,17588.0
2021-03-12 10:15:00,268.74,268.74,267.33,267.7,20763.0,247.6598,247.6598,246.3604,246.7014,20763.0
2021-03-12 10:20:00,267.51,267.7,266.64,266.64,17883.0,246.5263,246.7014,245.7245,245.7245,17883.0
2021-03-12 10:25:00,266.55,266.75,266.14,266.56,16038.0,245.6416,245.8259,245.2638,245.6508,16038.0
2021-03-12 10:30:00,266.46,267.27,266.07,266.77,19409.0,245.5587,246.3051,245.1993,245.8444,19409.0
2021-03-12 10:35:00,266.71,266.71,266.2,266.37,12942.0,245.7891,245.7891,245.3191,245.4757,12942.0
2021-03-12 10:40:00,266.37,266.71,266.12,266.27,10683.0,245.4757,245.7891,245.2453,245.3836,10683.0
2021-03-12 10:45:00,266.15,267.19,266.08,266.86,13285.0,245.273,246.2314,245.2085,245.9273,13285.0
2021-03-12 10:50:00,266.96,267.04,266.32,266.73,12151.0,246.0194,246.0932,245.4296,245.8075,12151.0
2021-03-12 10:55:00,266.62,267.03,266.46,266.8,15418.0,245.7061,246.084,245.5587,245.872,15418.0
2021-03-12 11:00:00,266.82,267.16,266.37,266.37,40650.0,245.8904,246.2038,245.4757,245.4757,40650.0
2021-03-12 11:05:00,266.44,267.32,266.44,267.32,6351.0,245.5402,246.3512,245.5402,246.3512,6351.0
2021-03-12 11:10:00,267.4,268.14,267.3,268.06,14303.0,246.4249,247.1069,246.3328,247.0332,14303.0
2021-03-12 11:15:00,267.96,269.17,267.95,268.66,28984.0,246.941,248.0561,246.9318,247.5861,28984.0
2021-03-12 11:20:00,268.59,268.79,268.4,268.79,10831.0,247.5216,247.7059,247.3465,247.7059,10831.0
2021-03-12 11:25:00,268.7,269.13,268.7,269.07,15217.0,247.623,248.0192,247.623,247.9639,15217.0
2021-03-12 11:30:00,269.06,269.6,268.98,269.01,34032.0,247.9547,248.4524,247.881,247.9086,34032.0
2021-03-12 11:35:00,269.0,269.01,268.2,268.21,11296.0,247.8994,247.9086,247.1622,247.1714,11296.0
2021-03-12 11:40:00,268.09,268.41,267.78,268.14,24095.0,247.0608,247.3557,246.7751,247.1069,24095.0
2021-03-12 11:45:00,268.08,269.0,267.99,268.7,23131.0,247.0516,247.8994,246.9687,247.623,23131.0
2021-03-12 11:50:00,268.74,269.19,268.63,268.94,13212.0,247.6598,248.0745,247.5585,247.8441,13212.0
2021-03-12 11:55:00,268.82,269.1,268.67,268.81,5902.0,247.7335,247.9916,247.5953,247.7243,5902.0
2021-03-12 12:00:00,268.83,268.89,268.49,268.88,7122.0,247.7428,247.7981,247.4294,247.7888,7122.0
2021-03-12 12:05:00,268.84,268.92,268.53,268.62,14971.0,247.752,247.8257,247.4663,247.5492,14971.0
2021-03-12 12:10:00,268.69,269.37,268.67,269.25,16801.0,247.6137,248.2404,247.5953,248.1298,16801.0
2021-03-12 12:15:00,269.39,269.8,269.23,269.65,16417.0,248.2588,248.6367,248.1114,248.4984,16417.0
2021-03-12 12:20:00,269.61,270.1,269.61,269.97,16754.0,248.4616,248.9131,248.4616,248.7933,16754.0
2021-03-12 12:25:00,270.03,270.04,269.56,269.71,15090.0,248.8486,248.8578,248.4155,248.5537,15090.0
2021-03-12 12:30:00,269.75,269.95,269.58,269.75,20866.0,248.5906,248.7749,248.4339,248.5906,20866.0
2021-03-12 12:35:00,269.73,270.03,269.39,269.51,12463.0,248.5722,248.8486,248.2588,248.3694,12463.0
2021-03-12 12:40:00,269.45,269.59,269.19,269.52,18300.0,248.3141,248.4431,248.0745,248.3786,18300.0
2021-03-12 12:45:00,269.56,270.1,269.55,269.69,12868.0,248.4155,248.9131,248.4063,248.5353,12868.0
2021-03-12 12:50:00,269.51,269.67,269.29,269.43,11906.0,248.3694,248.5169,248.1667,248.2957,11906.0
2021-03-12 12:55:00,269.5,269.61,269.16,269.19,8743.0,248.3602,248.4616,248.0469,248.0745,8743.0
2021-03-12 13:00:00,269.18,269.36,269.08,269.27,12971.0,248.0653,248.2312,247.9732,248.1482,12971.0
2021-03-12 13:05:00,269.26,269.56,269.11,269.12,7727.0,248.139,248.4155,248.0008,248.01,7727.0
2021-03-12 13:10:00,269.05,269.12,268.86,269.03,6197.0,247.9455,248.01,247.7704,247.9271,6197.0
2021-03-12 13:15:00,268.95,269.01,268.78,268.78,2746.0,247.8533,247.9086,247.6967,247.6967,2746.0
2021-03-12 13:20:00,268.87,269.08,268.69,268.76,8060.0,247.7796,247.9732,247.6137,247.6783,8060.0
2021-03-12 13:25:00,268.79,268.79,268.18,268.19,15570.0,247.7059,247.7059,247.1437,247.153,15570.0
2021-03-12 13:30:00,268.14,268.2,267.78,267.87,9972.0,247.1069,247.1622,246.7751,246.8581,9972.0
2021-03-12 13:35:00,267.9,268.58,267.79,268.36,32886.0,246.8857,247.5124,246.7843,247.3096,32886.0
2021-03-12 13:40:00,268.47,268.57,267.72,268.04,9610.0,247.411,247.5032,246.7198,247.0147,9610.0
2021-03-12 13:45:00,267.9,268.26,267.86,268.26,4362.0,246.8857,247.2175,246.8488,247.2175,4362.0
2021-03-12 13:50:00,268.08,268.75,268.04,268.53,9933.0,247.0516,247.669,247.0147,247.4663,9933.0
2021-03-12 13:55:00,268.52,268.77,268.06,268.13,6957.0,247.4571,247.6875,247.0332,247.0977,6957.0
2021-03-12 14:00:00,268.13,268.64,268.02,268.03,5429.0,247.0977,247.5677,246.9963,247.0055,5429.0
2021-03-12 14:05:00,268.03,268.11,267.86,267.9,7133.0,247.0055,247.0792,246.8488,246.8857,7133.0
2021-03-12 14:10:00,267.91,268.13,267.85,267.97,6889.0,246.8949,247.0977,246.8396,246.9502,6889.0
2021-03-12 14:15:00,267.93,268.03,267.75,268.03,7750.0,246.9134,247.0055,246.7475,247.0055,7750.0
2021-03-12 14:20:00,268.15,268.23,267.92,268.23,5746.0,247.1161,247.1898,246.9041,247.1898,5746.0
2021-03-12 14:25:00,268.16,268.28,268.13,268.19,6020.0,247.1253,247.2359,247.0977,247.153,6020.0
2021-03-12 14:30:00,268.23,268.66,268.22,268.46,9313.0,247.1898,247.5861,247.1806,247.4018,9313.0
2021-03-12 14:35:00,268.57,268.7,268.31,268.38,9060.0,247.5032,247.623,247.2636,247.3281,9060.0
2021-03-12 14:40:00,268.37,269.22,268.31,269.18,18579.0,247.3188,248.1022,247.2636,248.0653,18579.0
2021-03-12 14:45:00,269.38,269.38,268.95,269.26,9734.0,248.2496,248.2496,247.8533,248.139,9734.0
2021-03-12 14:50:00,269.25,269.8,269.19,269.56,18973.0,248.1298,248.6367,248.0745,248.4155,18973.0
2021-03-12 14:55:00,269.59,270.06,269.55,269.8,18117.0,248.4431,248.8763,248.4063,248.6367,18117.0
2021-03-12 15:00:00,269.81,270.03,269.7,269.9,15319.0,248.6459,248.8486,248.5445,248.7288,15319.0
2021-03-12 15:05:00,269.9,270.25,269.79,270.16,21784.0,248.7288,249.0514,248.6275,248.9684,21784.0
2021-03-12 15:10:00,270.11,270.16,269.7,269.75,25321.0,248.9224,248.9684,248.5445,248.5906,25321.0
2021-03-12 15:15:00,269.74,270.02,269.6,269.98,12739.0,248.5814,248.8394,248.4524,248.8026,12739.0
2021-03-12 15:20:00,270.0,270.05,269.56,269.63,13974.0,248.821,248.8671,248.4155,248.48,13974.0
2021-03-12 15:25:00,269.71,270.16,269.57,270.16,19542.0,248.5537,248.9684,248.4247,248.9684,19542.0
2021-03-12 15:30:00,270.1,270.44,270.01,270.34,27023.0,248.9131,249.2265,248.8302,249.1343,27023.0
2021-03-12 15:35:00,270.34,270.8,270.34,270.64,30495.0,249.1343,249.5582,249.1343,249.4108,30495.0
2021-03-12 15:40:00,270.67,271.19,270.64,270.81,48916.0,249.4384,249.9176,249.4108,249.5674,48916.0
2021-03-12 15:45:00,270.81,270.97,270.6,270.76,29154.0,249.5674,249.7149,249.3739,249.5214,29154.0
2021-03-12 15:50:00,270.68,270.8,270.07,270.18,66981.0,249.4476,249.5582,248.8855,248.9869,66981.0
2021-03-12 15:55:00,270.18,270.64,270.09,270.13,62246.0,248.9869,249.4108,248.9039,248.9408,62246.0
2021-03-15 09:30:00,271.0,271.5,270.3,271.07,75417.0,249.7425,250.2033,249.0975,249.8071,75417.0
2021-03-15 09:35:00,271.2,272.78,270.58,272.69,48459.0,249.9269,251.3829,249.3555,251.3,48459.0
2021-03-15 09:40:00,272.69,272.72,271.04,271.8,46912.0,251.3,251.3276,249.7794,250.4798,46912.0
2021-03-15 09:45:00,271.81,272.74,271.59,272.12,70528.0,250.489,251.3461,250.2863,250.7747,70528.0
2021-03-15 09:50:00,272.01,272.85,271.46,271.69,40270.0,250.6733,251.4474,250.1665,250.3784,40270.0
2021-03-15 09:55:00,271.58,271.79,271.08,271.16,27394.0,250.277,250.4706,249.8163,249.89,27394.0
2021-03-15 10:00:00,271.04,271.28,269.81,270.27,82267.0,249.7794,250.0006,248.6459,249.0698,82267.0
2021-03-15 10:05:00,270.16,270.2,268.93,269.56,59938.0,248.9684,249.0053,247.8349,248.4155,59938.0
2021-03-15 10:10:00,269.45,270.42,269.44,269.94,38931.0,248.3141,249.208,248.3049,248.7657,38931.0
2021-03-15 10:15:00,269.87,269.87,268.39,268.91,49140.0,248.7012,248.7012,247.3373,247.8165,49140.0
2021-03-15 10:20:00,268.83,269.34,268.72,268.82,24593.0,247.7428,248.2128,247.6414,247.7335,24593.0
2021-03-15 10:25:00,268.89,269.26,268.44,268.66,37566.0,247.7981,248.139,247.3834,247.5861,37566.0
2021-03-15 10:30:00,268.63,268.94,268.11,268.11,12898.0,247.5585,247.8441,247.0792,247.0792,12898.0
2021-03-15 10:35:00,268.25,268.75,267.94,267.97,25729.0,247.2083,247.669,246.9226,246.9502,25729.0
2021-03-15 10:40:00,267.87,268.04,267.16,267.43,49420.0,246.8581,247.0147,246.2038,246.4526,49420.0
2021-03-15 10:45:00,267.28,267.28,266.25,266.25,25154.0,246.3143,246.3143,245.3651,245.3651,25154.0
2021-03-15 10:50:00,266.33,266.81,266.11,266.73,85593.0,245.4389,245.8812,245.2361,245.8075,85593.0
2021-03-15 10:55:00,266.63,267.14,266.4,267.06,32735.0,245.7153,246.1853,245.5034,246.1116,32735.0
2021-03-15 11:00:00,267.02,267.29,266.57,266.95,18442.0,246.0747,246.3236,245.66,246.0102,18442.0
2021-03-15 11:05:00,267.16,267.27,266.29,266.41,26875.0,246.2038,246.3051,245.402,245.5126,26875.0
2021-03-15 11:10:00,266.48,267.2,266.1,266.85,75671.0,245.5771,246.2406,245.2269,245.9181,75671.0
2021-03-15 11:15:00,266.87,266.98,266.2,266.43,25294.0,245.9365,246.0379,245.3191,245.531,25294.0
2021-03-15 11:20:00,266.37,266.38,265.38,265.65,40005.0,245.4757,245.4849,244.5634,244.8122,40005.0
2021-03-15 11:25:00,265.67,265.9,265.14,265.28,47882.0,244.8306,245.0426,244.3422,244.4712,47882.0
2021-03-15 11:30:00,265.29,265.46,264.36,264.72,62167.0,244.4804,244.6371,243.6234,243.9552,62167.0
2021-03-15 11:35:00,264.66,264.97,263.82,264.1,66966.0,243.8999,244.1855,243.1258,243.3838,66966.0
2021-03-15 11:40:00,264.1,265.79,264.02,265.67,86109.0,243.3838,244.9412,243.3101,244.8306,86109.0
2021-03-15 11:45:00,265.69,265.7,265.15,265.4,36923.0,244.8491,244.8583,244.3514,244.5818,36923.0
2021-03-15 11:50:00,265.57,265.68,265.1,265.13,11113.0,244.7385,244.8399,244.3053,244.333,11113.0
2021-03-15 11:55:00,265.13,265.26,265.07,265.1,9805.0,244.333,244.4528,244.2777,244.3053,9805.0
2021-03-15 12:00:00,265.1,265.1,264.06,264.31,28392.0,244.3053,244.3053,243.3469,243.5773,28392.0
2021-03-15 12:05:00,264.38,264.39,264.06,264.16,13444.0,243.6418,243.651,243.3469,243.4391,13444.0
2021-03-15 12:10:00,264.18,264.67,264.05,264.38,25572.0,243.4575,243.9091,243.3377,243.6418,25572.0
2021-03-15 12:15:00,264.5,264.89,264.44,264.86,17483.0,243.7524,244.1118,243.6971,244.0842,17483.0
2021-03-15 12:20:00,264.88,265.48,264.73,265.44,37794.0,244.1026,244.6555,243.9644,244.6187,37794.0
2021-03-15 12:25:00,265.3,265.32,264.86,265.25,8235.0,244.4897,244.5081,244.0842,244.4436,8235.0
2021-03-15 12:30:00,265.18,265.36,264.85,264.85,15401.0,244.3791,244.545,244.075,244.075,15401.0
2021-03-15 12:35:00,264.7,264.89,263.9,263.93,11610.0,243.9367,244.1118,243.1995,243.2271,11610.0
2021-03-15 12:40:00,263.97,264.26,263.86,263.96,24244.0,243.264,243.5312,243.1626,243.2548,24244.0
2021-03-15 12:45:00,263.91,265.17,263.79,265.03,19295.0,243.2087,244.3699,243.0981,244.2408,19295.0
2021-03-15 12:50:00,265.16,265.16,264.54,264.54,11513.0,244.3606,244.3606,243.7893,243.7893,11513.0
2021-03-15 12:55:00,264.62,264.65,264.03,264.2,18850.0,243.863,243.8906,243.3193,243.4759,18850.0
2021-03-15 13:00:00,264.25,264.88,264.19,264.6,11340.0,243.522,244.1026,243.4667,243.8446,11340.0
2021-03-15 13:05:00,264.53,264.64,263.92,263.97,14477.0,243.7801,243.8814,243.2179,243.264,14477.0
2021-03-15 13:10:00,264.0,264.15,263.8,264.13,8664.0,243.2916,243.4299,243.1073,243.4114,8664.0
2021-03-15 13:15:00,264.13,264.57,264.12,264.56,13562.0,243.4114,243.8169,243.4022,243.8077,13562.0
2021-03-15 13:20:00,264.57,264.85,264.31,264.43,7547.0,243.8169,244.075,243.5773,243.6879,7547.0
2021-03-15 13:25:00,264.35,264.43,264.05,264.34,10042.0,243.6142,243.6879,243.3377,243.605,10042.0
2021-03-15 13:30:00,264.34,264.66,264.25,264.37,8285.0,243.605,243.8999,243.522,243.6326,8285.0
2021-03-15 13:35:00,264.39,264.9,264.38,264.82,17903.0,243.651,244.121,243.6418,244.0473,17903.0
2021-03-15 13:40:00,264.79,264.88,264.26,264.26,15917.0,244.0197,244.1026,243.5312,243.5312,15917.0
2021-03-15 13:45:00,264.3,264.57,264.08,264.27,14442.0,243.5681,243.8169,243.3654,243.5405,14442.0
2021-03-15 13:50:00,264.32,265.21,264.32,265.01,10802.0,243.5865,244.4067,243.5865,244.2224,10802.0
2021-03-15 13:55:00,265.03,265.43,265.0,265.21,13275.0,244.2408,244.6095,244.2132,244.4067,13275.0
2021-03-15 14:00:00,265.22,265.62,265.13,265.24,10504.0,244.4159,244.7846,244.333,244.4344,10504.0
2021-03-15 14:05:00,265.23,265.41,265.08,265.41,9470.0,244.4251,244.591,244.2869,244.591,9470.0
2021-03-15 14:10:00,265.35,265.5,265.05,265.11,7372.0,244.5357,244.674,244.2593,244.3146,7372.0
2021-03-15 14:15:00,265.07,265.08,264.79,264.85,5957.0,244.2777,244.2869,244.0197,244.075,5957.0
2021-03-15 14:20:00,264.85,264.85,264.36,264.5,21096.0,244.075,244.075,243.6234,243.7524,21096.0
2021-03-15 14:25:00,264.55,264.68,264.3,264.67,10008.0,243.7985,243.9183,243.5681,243.9091,10008.0
2021-03-15 14:30:00,264.83,265.61,264.83,265.4,17563.0,244.0565,244.7753,244.0565,244.5818,17563.0
2021-03-15 14:35:00,265.33,265.99,265.28,265.75,10624.0,244.5173,245.1255,244.4712,244.9044,10624.0
2021-03-15 14:40:00,265.74,265.82,265.42,265.48,9141.0,244.8951,244.9689,244.6002,244.6555,9141.0
2021-03-15 14:45:00,265.51,265.76,265.39,265.68,16621.0,244.6832,244.9136,244.5726,244.8399,16621.0
2021-03-15 14:50:00,265.68,265.75,265.5,265.69,20617.0,244.8399,244.9044,244.674,244.8491,20617.0
2021-03-15 14:55:00,265.66,266.23,265.66,266.13,27963.0,244.8214,245.3467,244.8214,245.2546,27963.0
2021-03-15 15:00:00,266.13,266.29,265.9,266.0,15109.0,245.2546,245.402,245.0426,245.1347,15109.0
2021-03-15 15:05:00,266.06,266.14,265.29,265.33,15328.0,245.19,245.2638,244.4804,244.5173,15328.0
2021-03-15 15:10:00,265.3,265.31,264.9,264.95,16717.0,244.4897,244.4989,244.121,244.1671,16717.0
2021-03-15 15:15:00,264.89,265.33,264.82,264.85,15816.0,244.1118,244.5173,244.0473,244.075,15816.0
2021-03-15 15:20:00,264.85,264.85,264.1,264.49,13804.0,244.075,244.075,243.3838,243.7432,13804.0
2021-03-15 15:25:00,264.5,264.53,264.27,264.39,18855.0,243.7524,243.7801,243.5405,243.651,18855.0
2021-03-15 15:30:00,264.5,264.71,264.37,264.62,21384.0,243.7524,243.9459,243.6326,243.863,21384.0
2021-03-15 15:35:00,264.65,265.0,264.62,264.87,18524.0,243.8906,244.2132,243.863,244.0934,18524.0
2021-03-15 15:40:00,264.88,265.6,264.86,265.55,22993.0,244.1026,244.7661,244.0842,244.72,22993.0
2021-03-15 15:45:00,265.56,265.84,265.45,265.45,26559.0,244.7293,244.9873,244.6279,244.6279,26559.0
2021-03-15 15:50:00,265.55,266.48,265.47,266.48,38666.0,244.72,245.5771,244.6463,245.5771,38666.0
2021-03-15 15:55:00,266.44,267.09,266.41,266.88,95218.0,245.5402,246.1392,245.5126,245.9457,95218.0
2021-03-16 09:30:00,267.0,267.03,264.61,265.01,55948.0,246.0563,246.084,243.8538,244.2224,55948.0
2021-03-16 09:35:00,265.1,265.44,264.33,265.09,25700.0,244.3053,244.6187,243.5957,244.2961,25700.0
2021-03-16 09:40:00,265.08,266.38,264.72,265.34,42881.0,244.2869,245.4849,243.9552,244.5265,42881.0
2021-03-16 09:45:00,265.53,265.57,263.55,263.55,29763.0,244.7016,244.7385,242.8769,242.8769,29763.0
2021-03-16 09:50:00,263.63,263.93,262.6,263.02,38382.0,242.9507,243.2271,242.0014,242.3885,38382.0
2021-03-16 09:55:00,263.12,263.55,262.5,262.58,33600.0,242.4807,242.8769,241.9093,241.983,33600.0
2021-03-16 10:00:00,262.71,262.84,261.74,261.9,32521.0,242.1028,242.2226,241.2089,241.3564,32521.0
2021-03-16 10:05:00,262.03,263.99,261.92,263.21,34107.0,241.4762,243.2824,241.3748,242.5636,34107.0
2021-03-16 10:10:00,263.23,263.41,262.56,262.91,6673.0,242.582,242.7479,241.9646,242.2871,6673.0
2021-03-16 10:15:00,262.92,263.81,262.91,263.81,13609.0,242.2963,243.1165,242.2871,243.1165,13609.0
2021-03-16 10:20:00,263.59,264.0,263.38,263.47,23018.0,242.9138,243.2916,242.7203,242.8032,23018.0
2021-03-16 10:25:00,263.44,263.81,263.35,263.79,17356.0,242.7756,243.1165,242.6926,243.0981,17356.0
2021-03-16 10:30:00,263.81,264.42,263.8,264.14,24987.0,243.1165,243.6787,243.1073,243.4206,24987.0
2021-03-16 10:35:00,264.11,264.28,263.77,264.09,12765.0,243.393,243.5497,243.0797,243.3746,12765.0
2021-03-16 10:40:00,264.03,264.37,263.33,263.4,17558.0,243.3193,243.6326,242.6742,242.7387,17558.0
2021-03-16 10:45:00,263.4,263.4,262.67,262.88,20516.0,242.7387,242.7387,242.066,242.2595,20516.0
2021-03-16 10:50:00,262.88,263.23,262.8,262.92,11365.0,242.2595,242.582,242.1858,242.2963,11365.0
2021-03-16 10:55:00,262.92,263.08,262.3,262.34,20750.0,242.2963,242.4438,241.725,241.7618,20750.0
2021-03-16 11:00:00,262.34,262.51,262.3,262.42,12857.0,241.7618,241.9185,241.725,241.8356,12857.0
2021-03-16 11:05:00,262.48,263.0,262.39,262.75,10269.0,241.8909,242.3701,241.8079,242.1397,10269.0
2021-03-16 11:10:00,262.78,263.94,262.78,263.94,23428.0,242.1673,243.2363,242.1673,243.2363,23428.0
2021-03-16 11:15:00,263.84,264.55,263.76,264.3,18433.0,243.1442,243.7985,243.0705,243.5681,18433.0
2021-03-16 11:20:00,264.25,264.55,264.08,264.35,5017.0,243.522,243.7985,243.3654,243.6142,5017.0
2021-03-16 11:25:00,264.4,264.55,264.1,264.13,10101.0,243.6603,243.7985,243.3838,243.4114,10101.0
2021-03-16 11:30:00,264.13,264.23,263.75,264.0,8329.0,243.4114,243.5036,243.0612,243.2916,8329.0
2021-03-16 11:35:00,263.98,264.21,263.66,263.8,8080.0,243.2732,243.4852,242.9783,243.1073,8080.0
2021-03-16 11:40:00,263.69,264.09,263.56,264.05,7031.0,243.0059,243.3746,242.8861,243.3377,7031.0
2021-03-16 11:45:00,264.07,264.1,263.75,263.9,9070.0,243.3561,243.3838,243.0612,243.1995,9070.0
2021-03-16 11:50:00,263.84,264.18,263.81,264.08,3412.0,243.1442,243.4575,243.1165,243.3654,3412.0
2021-03-16 11:55:00,264.06,264.59,264.06,264.18,10547.0,243.3469,243.8354,243.3469,243.4575,10547.0
2021-03-16 12:00:00,264.25,264.44,263.88,263.97,6993.0,243.522,243.6971,243.181,243.264,6993.0
2021-03-16 12:05:00,264.04,264.24,263.73,264.0,12894.0,243.3285,243.5128,243.0428,243.2916,12894.0
2021-03-16 12:10:00,263.99,264.1,263.73,263.77,12126.0,243.2824,243.3838,243.0428,243.0797,12126.0
2021-03-16 12:15:00,263.77,264.03,263.52,263.57,8166.0,243.0797,243.3193,242.8493,242.8954,8166.0
2021-03-16 12:20:00,263.63,263.66,262.98,263.04,14460.0,242.9507,242.9783,242.3516,242.4069,14460.0
2021-03-16 12:25:00,263.03,263.03,262.59,262.78,7200.0,242.3977,242.3977,241.9922,242.1673,7200.0
2021-03-16 12:30:00,262.93,263.89,262.77,263.82,15823.0,242.3056,243.1903,242.1581,243.1258,15823.0
2021-03-16 12:35:00,263.76,263.97,263.65,263.73,11850.0,243.0705,243.264,242.9691,243.0428,11850.0
2021-03-16 12:40:00,263.58,263.94,263.58,263.91,5605.0,242.9046,243.2363,242.9046,243.2087,5605.0
2021-03-16 12:45:00,263.91,263.92,263.36,263.39,15487.0,243.2087,243.2179,242.7018,242.7295,15487.0
2021-03-16 12:50:00,263.37,263.4,263.11,263.27,10400.0,242.711,242.7387,242.4714,242.6189,10400.0
2021-03-16 12:55:00,263.27,263.9,263.26,263.9,7763.0,242.6189,243.1995,242.6097,243.1995,7763.0
2021-03-16 13:00:00,263.96,264.1,263.79,263.95,14171.0,243.2548,243.3838,243.0981,243.2456,14171.0
2021-03-16 13:05:00,264.09,264.42,263.98,264.28,5913.0,243.3746,243.6787,243.2732,243.5497,5913.0
2021-03-16 13:10:00,264.3,264.45,264.03,264.06,7832.0,243.5681,243.7063,243.3193,243.3469,7832.0
2021-03-16 13:15:00,264.01,264.01,263.87,263.99,4092.0,243.3008,243.3008,243.1718,243.2824,4092.0
2021-03-16 13:20:00,263.95,264.04,263.59,263.59,10155.0,243.2456,243.3285,242.9138,242.9138,10155.0
2021-03-16 13:25:00,263.54,264.14,263.52,263.89,10737.0,242.8677,243.4206,242.8493,243.1903,10737.0
2021-03-16 13:30:00,263.94,263.94,263.41,263.51,10290.0,243.2363,243.2363,242.7479,242.8401,10290.0
2021-03-16 13:35:00,263.45,263.49,263.0,263.06,11273.0,242.7848,242.8216,242.3701,242.4254,11273.0
2021-03-16 13:40:00,263.07,263.11,262.8,262.88,10113.0,242.4346,242.4714,242.1858,242.2595,10113.0
2021-03-16 13:45:00,262.93,263.41,262.9,263.4,6754.0,242.3056,242.7479,242.2779,242.7387,6754.0
2021-03-16 13:50:00,263.4,263.65,263.31,263.54,12015.0,242.7387,242.9691,242.6558,242.8677,12015.0
2021-03-16 13:55:00,263.51,264.27,263.46,263.73,28660.0,242.8401,243.5405,242.794,243.0428,28660.0
2021-03-16 14:00:00,263.62,263.9,263.37,263.46,8428.0,242.9414,243.1995,242.711,242.794,8428.0
2021-03-16 14:05:00,263.46,263.47,263.0,263.13,5191.0,242.794,242.8032,242.3701,242.4899,5191.0
2021-03-16 14:10:00,263.22,263.25,262.71,263.13,16160.0,242.5728,242.6005,242.1028,242.4899,16160.0
2021-03-16 14:15:00,263.07,263.53,263.05,263.05,8406.0,242.4346,242.8585,242.4161,242.4161,8406.0
2021-03-16 14:20:00,263.03,263.04,262.47,262.48,12426.0,242.3977,242.4069,241.8816,241.8909,12426.0
2021-03-16 14:25:00,262.46,262.56,261.15,261.46,117049.0,241.8724,241.9646,240.6652,240.9509,117049.0
2021-03-16 14:30:00,261.43,261.99,261.1,261.8,19441.0,240.9232,241.4393,240.6191,241.2642,19441.0
2021-03-16 14:35:00,261.75,262.0,261.37,261.37,10172.0,241.2181,241.4485,240.8679,240.8679,10172.0
2021-03-16 14:40:00,261.47,261.55,260.82,260.92,20688.0,240.9601,241.0338,240.3611,240.4532,20688.0
2021-03-16 14:45:00,260.8,261.31,260.8,261.19,12840.0,240.3426,240.8126,240.3426,240.702,12840.0
2021-03-16 14:50:00,261.19,261.77,261.19,261.65,8248.0,240.702,241.2366,240.702,241.126,8248.0
2021-03-16 14:55:00,261.67,262.0,261.64,261.94,11142.0,241.1444,241.4485,241.1168,241.3932,11142.0
2021-03-16 15:00:00,261.94,262.12,261.31,262.1,18077.0,241.3932,241.5591,240.8126,241.5407,18077.0
2021-03-16 15:05:00,262.09,262.17,261.85,261.85,4351.0,241.5315,241.6052,241.3103,241.3103,4351.0
2021-03-16 15:10:00,261.89,262.12,261.84,261.95,6139.0,241.3471,241.5591,241.3011,241.4024,6139.0
2021-03-16 15:15:00,262.0,262.07,261.74,261.82,7711.0,241.4485,241.513,241.2089,241.2826,7711.0
2021-03-16 15:20:00,261.82,261.83,261.55,261.69,11689.0,241.2826,241.2918,241.0338,241.1628,11689.0
2021-03-16 15:25:00,261.77,261.78,261.13,261.2,15820.0,241.2366,241.2458,240.6468,240.7113,15820.0
2021-03-16 15:30:00,261.26,261.93,261.23,261.92,16612.0,240.7666,241.384,240.7389,241.3748,16612.0
2021-03-16 15:35:00,261.93,261.99,261.17,261.27,25996.0,241.384,241.4393,240.6836,240.7758,25996.0
2021-03-16 15:40:00,261.26,261.44,260.63,260.71,25648.0,240.7666,240.9324,240.186,240.2597,25648.0
2021-03-16 15:45:00,260.69,260.85,260.3,260.35,25299.0,240.2413,240.3887,239.8819,239.9279,25299.0
2021-03-16 15:50:00,260.37,261.07,260.37,260.78,36223.0,239.9464,240.5915,239.9464,240.3242,36223.0
2021-03-16 15:55:00,260.73,261.0,260.53,260.91,69718.0,240.2781,240.527,240.0938,240.444,69718.0
2021-03-17 09:30:00,259.0,259.25,257.09,258.92,59942.0,238.6838,238.9142,236.9237,238.6101,59942.0
2021-03-17 09:35:00,258.86,259.1,258.21,259.01,20795.0,238.5548,238.776,237.9558,238.6931,20795.0
2021-03-17 09:40:00,259.04,260.48,258.91,259.88,35013.0,238.7207,240.0477,238.6009,239.4948,35013.0
2021-03-17 09:45:00,259.91,260.77,259.9,260.25,21729.0,239.5225,240.315,239.5132,239.8358,21729.0
2021-03-17 09:50:00,260.0,260.19,259.54,260.04,10103.0,239.6054,239.7805,239.1815,239.6423,10103.0
2021-03-17 09:55:00,259.88,260.0,259.44,259.67,18330.0,239.4948,239.6054,239.0893,239.3013,18330.0
2021-03-17 10:00:00,259.78,260.43,259.19,260.43,17173.0,239.4027,240.0017,238.8589,240.0017,17173.0
2021-03-17 10:05:00,260.06,260.56,259.85,260.17,9404.0,239.6607,240.1215,239.4672,239.7621,9404.0
2021-03-17 10:10:00,260.29,261.24,260.15,261.18,16663.0,239.8726,240.7481,239.7436,240.6928,16663.0
2021-03-17 10:15:00,261.17,261.24,260.61,260.97,17879.0,240.6836,240.7481,240.1675,240.4993,17879.0
2021-03-17 10:20:00,260.88,261.48,260.72,261.38,15661.0,240.4164,240.9693,240.2689,240.8771,15661.0
2021-03-17 10:25:00,261.45,262.34,261.45,261.95,26479.0,240.9417,241.7618,240.9417,241.4024,26479.0
2021-03-17 10:30:00,261.82,261.94,261.28,261.71,14746.0,241.2826,241.3932,240.785,241.1813,14746.0
2021-03-17 10:35:00,261.62,261.62,260.74,261.09,8915.0,241.0983,241.0983,240.2873,240.6099,8915.0
2021-03-17 10:40:00,261.0,261.0,260.45,260.97,12989.0,240.527,240.527,240.0201,240.4993,12989.0
2021-03-17 10:45:00,260.83,260.9,260.52,260.69,10379.0,240.3703,240.4348,240.0846,240.2413,10379.0
2021-03-17 10:50:00,260.78,261.0,260.59,260.97,5894.0,240.3242,240.527,240.1491,240.4993,5894.0
2021-03-17 10:55:00,261.0,261.2,260.68,260.7,7138.0,240.527,240.7113,240.2321,240.2505,7138.0
2021-03-17 11:00:00,260.75,261.09,260.47,261.09,8215.0,240.2966,240.6099,240.0385,240.6099,8215.0
2021-03-17 11:05:00,261.1,261.6,261.09,261.49,6146.0,240.6191,241.0799,240.6099,240.9785,6146.0
2021-03-17 11:10:00,261.6,262.1,261.54,261.81,10296.0,241.0799,241.5407,241.0246,241.2734,10296.0
2021-03-17 11:15:00,261.76,262.49,261.67,262.41,21449.0,241.2273,241.9001,241.1444,241.8264,21449.0
2021-03-17 11:20:00,262.36,262.66,261.85,262.55,17870.0,241.7803,242.0567,241.3103,241.9554,17870.0
2021-03-17 11:25:00,262.55,262.88,262.24,262.64,24675.0,241.9554,242.2595,241.6697,242.0383,24675.0
2021-03-17 11:30:00,262.61,262.69,262.3,262.65,10661.0,242.0107,242.0844,241.725,242.0475,10661.0
2021-03-17 11:35:00,262.59,263.23,262.49,263.08,16931.0,241.9922,242.582,241.9001,242.4438,16931.0
2021-03-17 11:40:00,263.08,263.09,262.58,263.09,12993.0,242.4438,242.453,241.983,242.453,12993.0
2021-03-17 11:45:00,263.11,263.37,262.97,263.34,9662.0,242.4714,242.711,242.3424,242.6834,9662.0
2021-03-17 11:50:00,263.15,263.72,263.14,263.5,7146.0,242.5083,243.0336,242.4991,242.8309,7146.0
2021-03-17 11:55:00,263.58,263.91,263.51,263.86,6548.0,242.9046,243.2087,242.8401,243.1626,6548.0
2021-03-17 12:00:00,263.68,264.23,263.68,264.23,12512.0,242.9967,243.5036,242.9967,243.5036,12512.0
2021-03-17 12:05:00,264.12,264.89,264.11,264.68,14626.0,243.4022,244.1118,243.393,243.9183,14626.0
2021-03-17 12:10:00,264.82,264.83,263.82,263.92,9789.0,244.0473,244.0565,243.1258,243.2179,9789.0
2021-03-17 12:15:00,263.92,264.03,263.71,263.95,9113.0,243.2179,243.3193,243.0244,243.2456,9113.0
2021-03-17 12:20:00,263.9,263.9,263.21,263.26,4461.0,243.1995,243.1995,242.5636,242.6097,4461.0
2021-03-17 12:25:00,263.23,263.42,263.05,263.29,12613.0,242.582,242.7571,242.4161,242.6373,12613.0
2021-03-17 12:30:00,263.21,263.22,262.99,263.03,6331.0,242.5636,242.5728,242.3609,242.3977,6331.0
2021-03-17 12:35:00,263.04,263.08,262.88,262.88,15402.0,242.4069,242.4438,242.2595,242.2595,15402.0
2021-03-17 12:40:00,262.92,263.07,262.82,263.0,4584.0,242.2963,242.4346,242.2042,242.3701,4584.0
2021-03-17 12:45:00,262.93,263.26,262.9,262.9,5150.0,242.3056,242.6097,242.2779,242.2779,5150.0
2021-03-17 12:50:00,262.91,263.13,262.72,263.07,5702.0,242.2871,242.4899,242.112,242.4346,5702.0
2021-03-17 12:55:00,263.14,263.14,262.71,262.85,5491.0,242.4991,242.4991,242.1028,242.2318,5491.0
2021-03-17 13:00:00,262.98,263.76,262.98,263.59,16529.0,242.3516,243.0705,242.3516,242.9138,16529.0
2021-03-17 13:05:00,263.52,263.59,263.12,263.29,5252.0,242.8493,242.9138,242.4807,242.6373,5252.0
2021-03-17 13:10:00,263.17,263.42,262.99,263.26,8312.0,242.5267,242.7571,242.3609,242.6097,8312.0
2021-03-17 13:15:00,263.26,263.5,262.94,263.5,12996.0,242.6097,242.8309,242.3148,242.8309,12996.0
2021-03-17 13:20:00,263.42,263.6,263.22,263.39,5700.0,242.7571,242.923,242.5728,242.7295,5700.0
2021-03-17 13:25:00,263.4,263.55,263.31,263.36,9490.0,242.7387,242.8769,242.6558,242.7018,9490.0
2021-03-17 13:30:00,263.28,263.49,263.14,263.31,9273.0,242.6281,242.8216,242.4991,242.6558,9273.0
2021-03-17 13:35:00,263.4,263.47,263.23,263.31,7057.0,242.7387,242.8032,242.582,242.6558,7057.0
2021-03-17 13:40:00,263.23,263.35,263.07,263.12,6783.0,242.582,242.6926,242.4346,242.4807,6783.0
2021-03-17 13:45:00,263.07,263.29,263.07,263.19,4704.0,242.4346,242.6373,242.4346,242.5452,4704.0
2021-03-17 13:50:00,263.2,263.42,263.13,263.41,11100.0,242.5544,242.7571,242.4899,242.7479,11100.0
2021-03-17 13:55:00,263.2,263.33,263.0,263.15,7452.0,242.5544,242.6742,242.3701,242.5083,7452.0
2021-03-17 14:00:00,263.33,265.21,263.31,263.85,19696.0,242.6742,244.4067,242.6558,243.1534,19696.0
2021-03-17 14:05:00,264.31,264.77,264.2,264.58,8395.0,243.5773,244.0012,243.4759,243.8261,8395.0
2021-03-17 14:10:00,264.7,265.63,264.7,265.23,26193.0,243.9367,244.7938,243.9367,244.4251,26193.0
2021-03-17 14:15:00,265.3,265.32,264.29,264.81,14091.0,244.4897,244.5081,243.5589,244.0381,14091.0
2021-03-17 14:20:00,264.82,264.94,264.5,264.62,6976.0,244.0473,244.1579,243.7524,243.863,6976.0
2021-03-17 14:25:00,264.66,264.87,264.26,264.36,10400.0,243.8999,244.0934,243.5312,243.6234,10400.0
2021-03-17 14:30:00,264.38,264.92,264.11,264.83,19296.0,243.6418,244.1395,243.393,244.0565,19296.0
2021-03-17 14:35:00,264.82,265.82,264.72,265.76,16097.0,244.0473,244.9689,243.9552,244.9136,16097.0
2021-03-17 14:40:00,265.69,266.18,265.63,266.18,21926.0,244.8491,245.3006,244.7938,245.3006,21926.0
2021-03-17 14:45:00,265.82,265.94,265.5,265.63,10775.0,244.9689,245.0795,244.674,244.7938,10775.0
2021-03-17 14:50:00,265.61,265.7,265.25,265.7,7825.0,244.7753,244.8583,244.4436,244.8583,7825.0
2021-03-17 14:55:00,265.6,265.91,265.51,265.91,15256.0,244.7661,245.0518,244.6832,245.0518,15256.0
2021-03-17 15:00:00,265.86,266.15,265.75,266.13,19873.0,245.0057,245.273,244.9044,245.2546,19873.0
2021-03-17 15:05:00,266.18,266.18,265.74,266.01,15753.0,245.3006,245.3006,244.8951,245.144,15753.0
2021-03-17 15:10:00,265.84,265.99,265.33,265.41,16620.0,244.9873,245.1255,244.5173,244.591,16620.0
2021-03-17 15:15:00,265.43,265.46,264.85,264.88,12021.0,244.6095,244.6371,244.075,244.1026,12021.0
2021-03-17 15:20:00,264.86,264.92,264.28,264.35,9647.0,244.0842,244.1395,243.5497,243.6142,9647.0
2021-03-17 15:25:00,264.38,264.99,264.36,264.94,10234.0,243.6418,244.204,243.6234,244.1579,10234.0
2021-03-17 15:30:00,264.99,265.35,264.94,265.26,10940.0,244.204,244.5357,244.1579,244.4528,10940.0
2021-03-17 15:35:00,265.21,265.69,265.02,265.44,15425.0,244.4067,244.8491,244.2316,244.6187,15425.0
2021-03-17 15:40:00,265.54,265.7,264.71,264.71,14256.0,244.7108,244.8583,243.9459,243.9459,14256.0
2021-03-17 15:45:00,264.65,265.09,264.56,265.08,24954.0,243.8906,244.2961,243.8077,244.2869,24954.0
2021-03-17 15:50:00,265.12,265.4,264.78,265.26,37122.0,244.3238,244.5818,244.0104,244.4528,37122.0
2021-03-17 15:55:00,265.3,265.94,265.09,265.82,92474.0,244.4897,245.0795,244.2961,244.9689,92474.0
2021-03-18 09:30:00,267.82,268.0,266.08,266.25,94935.0,246.812,246.9779,245.2085,245.3651,94935.0
2021-03-18 09:35:00,266.02,269.16,265.75,269.11,47926.0,245.1532,248.0469,244.9044,248.0008,47926.0
2021-03-18 09:40:00,269.13,269.27,266.09,266.68,48100.0,248.0192,248.1482,245.2177,245.7614,48100.0
2021-03-18 09:45:00,266.46,266.55,264.44,264.44,55329.0,245.5587,245.6416,243.6971,243.6971,55329.0
2021-03-18 09:50:00,264.46,265.57,264.33,264.33,34919.0,243.7155,244.7385,243.5957,243.5957,34919.0
2021-03-18 09:55:00,264.64,265.12,264.2,264.81,37604.0,243.8814,244.3238,243.4759,244.0381,37604.0
2021-03-18 10:00:00,264.91,264.99,264.22,264.63,19247.0,244.1302,244.204,243.4944,243.8722,19247.0
2021-03-18 10:05:00,264.59,265.69,264.53,265.46,22860.0,243.8354,244.8491,243.7801,244.6371,22860.0
2021-03-18 10:10:00,265.6,266.17,265.06,266.16,17303.0,244.7661,245.2914,244.2685,245.2822,17303.0
2021-03-18 10:15:00,266.06,266.98,265.94,266.66,17019.0,245.19,246.0379,245.0795,245.743,17019.0
2021-03-18 10:20:00,266.81,266.98,266.5,266.5,18623.0,245.8812,246.0379,245.5955,245.5955,18623.0
2021-03-18 10:25:00,266.54,267.5,266.5,266.92,27588.0,245.6324,246.5171,245.5955,245.9826,27588.0
2021-03-18 10:30:00,266.96,267.3,266.67,267.27,13581.0,246.0194,246.3328,245.7522,246.3051,13581.0
2021-03-18 10:35:00,267.13,267.37,266.4,266.65,26740.0,246.1761,246.3973,245.5034,245.7338,26740.0
2021-03-18 10:40:00,266.65,267.01,265.35,265.52,25839.0,245.7338,246.0655,244.5357,244.6924,25839.0
2021-03-18 10:45:00,265.37,265.91,265.37,265.59,17064.0,244.5542,245.0518,244.5542,244.7569,17064.0
2021-03-18 10:50:00,265.5,265.83,265.17,265.45,10179.0,244.674,244.9781,244.3699,244.6279,10179.0
2021-03-18 10:55:00,265.53,265.65,265.02,265.32,13548.0,244.7016,244.8122,244.2316,244.5081,13548.0
2021-03-18 11:00:00,265.54,266.07,265.38,266.0,16957.0,244.7108,245.1993,244.5634,245.1347,16957.0
2021-03-18 11:05:00,266.07,266.99,265.95,266.91,17071.0,245.1993,246.0471,245.0887,245.9734,17071.0
2021-03-18 11:10:00,266.89,267.16,266.49,266.64,19132.0,245.9549,246.2038,245.5863,245.7245,19132.0
2021-03-18 11:15:00,266.64,267.6,266.64,267.48,15691.0,245.7245,246.6092,245.7245,246.4987,15691.0
2021-03-18 11:20:00,267.39,267.74,267.21,267.43,19766.0,246.4157,246.7383,246.2498,246.4526,19766.0
2021-03-18 11:25:00,267.43,268.04,267.2,267.93,31132.0,246.4526,247.0147,246.2406,246.9134,31132.0
2021-03-18 11:30:00,267.87,267.9,267.26,267.35,22326.0,246.8581,246.8857,246.2959,246.3789,22326.0
2021-03-18 11:35:00,267.35,267.35,266.72,266.72,17313.0,246.3789,246.3789,245.7983,245.7983,17313.0
2021-03-18 11:40:00,266.8,266.91,266.59,266.71,8560.0,245.872,245.9734,245.6785,245.7891,8560.0
2021-03-18 11:45:00,266.79,267.18,266.63,267.18,9909.0,245.8628,246.2222,245.7153,246.2222,9909.0
2021-03-18 11:50:00,267.11,268.1,267.1,268.06,19597.0,246.1577,247.07,246.1485,247.0332,19597.0
2021-03-18 11:55:00,268.09,268.29,267.67,267.83,11779.0,247.0608,247.2451,246.6738,246.8212,11779.0
2021-03-18 12:00:00,267.92,268.7,267.92,268.59,24148.0,246.9041,247.623,246.9041,247.5216,24148.0
2021-03-18 12:05:00,268.56,268.7,268.19,268.47,37108.0,247.4939,247.623,247.153,247.411,37108.0
2021-03-18 12:10:00,268.45,268.5,267.83,267.91,22117.0,247.3926,247.4386,246.8212,246.8949,22117.0
2021-03-18 12:15:00,267.96,268.11,267.6,267.81,17703.0,246.941,247.0792,246.6092,246.8028,17703.0
2021-03-18 12:20:00,267.8,268.14,267.64,268.05,17897.0,246.7936,247.1069,246.6461,247.0239,17897.0
2021-03-18 12:25:00,268.05,268.58,268.03,268.52,12278.0,247.0239,247.5124,247.0055,247.4571,12278.0
2021-03-18 12:30:00,268.47,268.72,268.1,268.38,18247.0,247.411,247.6414,247.07,247.3281,18247.0
2021-03-18 12:35:00,268.38,268.51,267.89,268.21,12290.0,247.3281,247.4479,246.8765,247.1714,12290.0
2021-03-18 12:40:00,268.21,268.26,267.86,268.0,11253.0,247.1714,247.2175,246.8488,246.9779,11253.0
2021-03-18 12:45:00,268.05,268.12,266.83,266.89,22953.0,247.0239,247.0885,245.8996,245.9549,22953.0
2021-03-18 12:50:00,266.76,267.04,266.71,267.04,16876.0,245.8351,246.0932,245.7891,246.0932,16876.0
2021-03-18 12:55:00,267.07,267.08,266.58,266.7,14184.0,246.1208,246.13,245.6693,245.7798,14184.0
2021-03-18 13:00:00,266.75,267.4,266.7,267.39,10715.0,245.8259,246.4249,245.7798,246.4157,10715.0
2021-03-18 13:05:00,267.31,267.97,267.24,267.53,24259.0,246.342,246.9502,246.2775,246.5447,24259.0
2021-03-18 13:10:00,267.53,268.35,267.4,268.28,16959.0,246.5447,247.3004,246.4249,247.2359,16959.0
2021-03-18 13:15:00,268.26,268.34,267.85,268.14,12829.0,247.2175,247.2912,246.8396,247.1069,12829.0
2021-03-18 13:20:00,268.14,268.62,268.0,268.3,23090.0,247.1069,247.5492,246.9779,247.2543,23090.0
2021-03-18 13:25:00,268.22,268.52,267.86,268.09,20227.0,247.1806,247.4571,246.8488,247.0608,20227.0
2021-03-18 13:30:00,268.1,268.16,267.72,268.16,14627.0,247.07,247.1253,246.7198,247.1253,14627.0
2021-03-18 13:35:00,268.13,268.46,268.07,268.42,12731.0,247.0977,247.4018,247.0424,247.3649,12731.0
2021-03-18 13:40:00,268.38,268.43,268.12,268.36,9815.0,247.3281,247.3741,247.0885,247.3096,9815.0
2021-03-18 13:45:00,268.3,268.47,267.92,268.36,20199.0,247.2543,247.411,246.9041,247.3096,20199.0
2021-03-18 13:50:00,268.42,268.88,268.32,268.76,17166.0,247.3649,247.7888,247.2728,247.6783,17166.0
2021-03-18 13:55:00,268.81,269.08,268.74,268.96,30013.0,247.7243,247.9732,247.6598,247.8626,30013.0
2021-03-18 14:00:00,268.97,269.05,268.25,268.61,21071.0,247.8718,247.9455,247.2083,247.54,21071.0
2021-03-18 14:05:00,268.7,268.87,268.52,268.57,11685.0,247.623,247.7796,247.4571,247.5032,11685.0
2021-03-18 14:10:00,268.52,268.52,267.5,267.94,25148.0,247.4571,247.4571,246.5171,246.9226,25148.0
2021-03-18 14:15:00,268.01,268.01,266.83,267.04,19686.0,246.9871,246.9871,245.8996,246.0932,19686.0
2021-03-18 14:20:00,266.95,267.58,266.95,267.26,17639.0,246.0102,246.5908,246.0102,246.2959,17639.0
2021-03-18 14:25:00,267.32,267.48,266.8,266.86,14387.0,246.3512,246.4987,245.872,245.9273,14387.0
2021-03-18 14:30:00,266.89,267.21,266.3,266.51,14944.0,245.9549,246.2498,245.4112,245.6047,14944.0
2021-03-18 14:35:00,266.51,266.78,265.83,266.52,21208.0,245.6047,245.8536,244.9781,245.614,21208.0
2021-03-18 14:40:00,266.59,266.59,265.81,266.02,23351.0,245.6785,245.6785,244.9597,245.1532,23351.0
2021-03-18 14:45:00,265.97,266.75,265.91,266.74,20226.0,245.1071,245.8259,245.0518,245.8167,20226.0
2021-03-18 14:50:00,266.79,266.89,266.15,266.42,19295.0,245.8628,245.9549,245.273,245.5218,19295.0
2021-03-18 14:55:00,266.4,266.7,266.29,266.61,17661.0,245.5034,245.7798,245.402,245.6969,17661.0
2021-03-18 15:00:00,266.7,266.75,266.27,266.34,18578.0,245.7798,245.8259,245.3836,245.4481,18578.0
2021-03-18 15:05:00,266.41,266.46,265.49,265.81,47122.0,245.5126,245.5587,244.6648,244.9597,47122.0
2021-03-18 15:10:00,265.76,266.14,265.33,265.58,54874.0,244.9136,245.2638,244.5173,244.7477,54874.0
2021-03-18 15:15:00,265.45,265.49,264.89,265.0,30313.0,244.6279,244.6648,244.1118,244.2132,30313.0
2021-03-18 15:20:00,265.07,265.42,264.59,264.7,29639.0,244.2777,244.6002,243.8354,243.9367,29639.0
2021-03-18 15:25:00,264.75,265.3,264.29,265.16,34946.0,243.9828,244.4897,243.5589,244.3606,34946.0
2021-03-18 15:30:00,265.01,265.24,264.19,264.19,44071.0,244.2224,244.4344,243.4667,243.4667,44071.0
2021-03-18 15:35:00,264.15,264.66,263.82,264.06,54051.0,243.4299,243.8999,243.1258,243.3469,54051.0
2021-03-18 15:40:00,264.06,264.18,263.43,263.52,46776.0,243.3469,243.4575,242.7663,242.8493,46776.0
2021-03-18 15:45:00,263.59,263.71,262.89,263.41,63084.0,242.9138,243.0244,242.2687,242.7479,63084.0
2021-03-18 15:50:00,263.4,264.45,263.3,263.87,136106.0,242.7387,243.7063,242.6465,243.1718,136106.0
2021-03-18 15:55:00,263.89,264.69,263.82,263.82,280012.0,243.1903,243.9275,243.1258,243.1258,280012.0
2021-03-19 09:30:00,279.05,281.59,275.88,279.85,1043450.0,257.1611,259.5019,254.2398,257.8983,1043450.0
2021-03-19 09:35:00,280.0,280.27,276.08,279.62,396152.0,258.0366,258.2854,254.4241,257.6864,396152.0
2021-03-19 09:40:00,279.53,282.5,278.81,281.16,489793.0,257.6034,260.3405,256.9399,259.1056,489793.0
2021-03-19 09:45:00,281.18,282.3,279.65,279.98,282387.0,259.124,260.1562,257.714,258.0181,282387.0
2021-03-19 09:50:00,279.75,282.1,279.5,281.74,177020.0,257.8062,259.9719,257.5758,259.6401,177020.0
2021-03-19 09:55:00,281.53,282.8,280.53,280.89,275133.0,259.4466,260.6169,258.525,258.8568,275133.0
2021-03-19 10:00:00,281.0,282.0,280.17,280.55,173013.0,258.9581,259.8797,258.1932,258.5434,173013.0
2021-03-19 10:05:00,280.52,280.52,276.57,277.86,278247.0,258.5158,258.5158,254.8756,256.0644,278247.0
2021-03-19 10:10:00,277.85,278.77,277.43,278.09,226400.0,256.0552,256.9031,255.6682,256.2764,226400.0
2021-03-19 10:15:00,278.04,279.77,277.81,279.45,151099.0,256.2303,257.8246,256.0184,257.5297,151099.0
2021-03-19 10:20:00,279.41,280.56,278.82,279.09,119670.0,257.4929,258.5527,256.9491,257.198,119670.0
2021-03-19 10:25:00,279.15,279.55,278.5,278.75,67010.0,257.2533,257.6219,256.6542,256.8846,67010.0
2021-03-19 10:30:00,278.84,279.12,275.29,276.71,220827.0,256.9676,257.2256,253.696,255.0046,220827.0
2021-03-19 10:35:00,276.52,278.4,276.37,278.24,111232.0,254.8296,256.5621,254.6913,256.4146,111232.0
2021-03-19 10:40:00,278.19,279.5,277.94,279.39,97087.0,256.3686,257.5758,256.1382,257.4744,97087.0
2021-03-19 10:45:00,279.46,280.29,277.79,278.14,102906.0,257.5389,258.3038,255.9999,256.3225,102906.0
2021-03-19 10:50:00,278.29,280.29,278.28,279.82,70198.0,256.4607,258.3038,256.4515,257.8707,70198.0
2021-03-19 10:55:00,279.87,281.17,279.43,281.16,83412.0,257.9168,259.1148,257.5113,259.1056,83412.0
2021-03-19 11:00:00,281.03,281.16,279.23,280.0,75588.0,258.9858,259.1056,257.327,258.0366,75588.0
2021-03-19 11:05:00,279.92,281.0,279.45,279.78,54876.0,257.9629,258.9581,257.5297,257.8338,54876.0
2021-03-19 11:10:00,279.58,279.83,278.62,279.69,43510.0,257.6495,257.8799,256.7648,257.7509,43510.0
2021-03-19 11:15:00,279.82,280.48,279.14,280.36,44532.0,257.8707,258.4789,257.244,258.3683,44532.0
2021-03-19 11:20:00,280.24,281.72,279.94,280.61,74791.0,258.2578,259.6217,257.9813,258.5987,74791.0
2021-03-19 11:25:00,280.72,280.95,279.6,280.31,75248.0,258.7001,258.9121,257.668,258.3223,75248.0
2021-03-19 11:30:00,280.36,280.51,279.5,280.13,59497.0,258.3683,258.5066,257.5758,258.1564,59497.0
2021-03-19 11:35:00,280.15,280.92,279.91,280.71,37826.0,258.1748,258.8844,257.9536,258.6909,37826.0
2021-03-19 11:40:00,280.68,281.59,280.68,281.27,80948.0,258.6632,259.5019,258.6632,259.207,80948.0
2021-03-19 11:45:00,281.24,282.03,280.95,281.73,62513.0,259.1793,259.9073,258.9121,259.6309,62513.0
2021-03-19 11:50:00,281.75,282.93,281.73,282.71,107373.0,259.6493,260.7367,259.6309,260.534,107373.0
2021-03-19 11:55:00,282.73,282.73,281.4,281.7,77248.0,260.5524,260.5524,259.3268,259.6032,77248.0
2021-03-19 12:00:00,281.67,282.3,281.3,282.3,60730.0,259.5756,260.1562,259.2346,260.1562,60730.0
2021-03-19 12:05:00,282.14,282.3,281.41,281.81,27040.0,260.0087,260.1562,259.336,259.7046,27040.0
2021-03-19 12:10:00,281.79,281.79,280.6,281.02,31613.0,259.6862,259.6862,258.5895,258.9766,31613.0
2021-03-19 12:15:00,281.16,281.8,281.09,281.26,24291.0,259.1056,259.6954,259.0411,259.1977,24291.0
2021-03-19 12:20:00,281.14,282.5,281.14,281.96,193353.0,259.0872,260.3405,259.0872,259.8428,193353.0
2021-03-19 12:25:00,281.97,282.4,281.55,281.6,86247.0,259.8521,260.2483,259.465,259.5111,86247.0
2021-03-19 12:30:00,281.57,282.0,281.07,281.4,59486.0,259.4834,259.8797,259.0226,259.3268,59486.0
2021-03-19 12:35:00,281.33,281.84,280.53,281.27,110313.0,259.2623,259.7322,258.525,259.207,110313.0
2021-03-19 12:40:00,281.35,281.56,281.05,281.43,24338.0,259.2807,259.4742,259.0042,259.3544,24338.0
2021-03-19 12:45:00,281.43,282.05,281.35,281.74,40534.0,259.3544,259.9258,259.2807,259.6401,40534.0
2021-03-19 12:50:00,281.65,281.74,281.08,281.44,21912.0,259.5572,259.6401,259.0319,259.3636,21912.0
2021-03-19 12:55:00,281.32,281.96,281.28,281.89,33013.0,259.253,259.8428,259.2162,259.7783,33013.0
2021-03-19 13:00:00,281.96,282.0,280.66,280.87,35101.0,259.8428,259.8797,258.6448,258.8383,35101.0
2021-03-19 13:05:00,280.82,281.1,280.36,280.99,32769.0,258.7923,259.0503,258.3683,258.9489,32769.0
2021-03-19 13:10:00,280.82,281.0,280.21,280.8,33419.0,258.7923,258.9581,258.2301,258.7738,33419.0
2021-03-19 13:15:00,280.75,280.87,280.14,280.57,25752.0,258.7277,258.8383,258.1656,258.5619,25752.0
2021-03-19 13:20:00,280.58,280.85,280.09,280.22,21952.0,258.5711,258.8199,258.1195,258.2393,21952.0
2021-03-19 13:25:00,280.22,280.51,279.81,280.28,31191.0,258.2393,258.5066,257.8615,258.2946,31191.0
2021-03-19 13:30:00,280.37,280.52,279.2,279.43,24062.0,258.3776,258.5158,257.2993,257.5113,24062.0
2021-03-19 13:35:00,279.51,279.87,279.46,279.46,18138.0,257.585,257.9168,257.5389,257.5389,18138.0
2021-03-19 13:40:00,279.55,279.72,279.2,279.41,15796.0,257.6219,257.7785,257.2993,257.4929,15796.0
2021-03-19 13:45:00,279.42,279.57,279.04,279.09,22215.0,257.5021,257.6403,257.1519,257.198,22215.0
2021-03-19 13:50:00,279.18,279.97,279.15,279.94,32096.0,257.2809,258.0089,257.2533,257.9813,32096.0
2021-03-19 13:55:00,279.85,280.3,279.64,280.28,29961.0,257.8983,258.313,257.7048,258.2946,29961.0
2021-03-19 14:00:00,280.26,280.38,279.85,279.91,18882.0,258.2762,258.3868,257.8983,257.9536,18882.0
2021-03-19 14:05:00,279.97,280.08,279.03,279.28,34272.0,258.0089,258.1103,257.1427,257.3731,34272.0
2021-03-19 14:10:00,279.1,279.38,278.8,278.87,27000.0,257.2072,257.4652,256.9307,256.9952,27000.0
2021-03-19 14:15:00,278.83,279.57,278.7,279.29,24172.0,256.9584,257.6403,256.8386,257.3823,24172.0
2021-03-19 14:20:00,279.43,279.8,279.02,279.22,22543.0,257.5113,257.8523,257.1335,257.3178,22543.0
2021-03-19 14:25:00,279.21,279.5,278.8,279.28,38800.0,257.3085,257.5758,256.9307,257.3731,38800.0
2021-03-19 14:30:00,279.35,279.62,279.22,279.35,20934.0,257.4376,257.6864,257.3178,257.4376,20934.0
2021-03-19 14:35:00,279.32,279.68,279.24,279.28,21528.0,257.4099,257.7417,257.3362,257.3731,21528.0
2021-03-19 14:40:00,279.22,279.43,279.09,279.37,12929.0,257.3178,257.5113,257.198,257.456,12929.0
2021-03-19 14:45:00,279.35,279.38,278.36,278.74,33226.0,257.4376,257.4652,256.5252,256.8754,33226.0
2021-03-19 14:50:00,278.79,279.04,278.55,278.69,34398.0,256.9215,257.1519,256.7003,256.8293,34398.0
2021-03-19 14:55:00,278.66,279.32,278.56,279.32,26570.0,256.8017,257.4099,256.7095,257.4099,26570.0
2021-03-19 15:00:00,279.15,279.21,278.15,278.3,35460.0,257.2533,257.3085,256.3317,256.4699,35460.0
2021-03-19 15:05:00,278.33,278.95,278.28,278.39,39563.0,256.4976,257.0689,256.4515,256.5529,39563.0
2021-03-19 15:10:00,278.39,278.77,278.39,278.43,38527.0,256.5529,256.9031,256.5529,256.5897,38527.0
2021-03-19 15:15:00,278.48,278.72,278.39,278.47,24638.0,256.6358,256.857,256.5529,256.6266,24638.0
2021-03-19 15:20:00,278.5,278.8,278.43,278.62,25545.0,256.6542,256.9307,256.5897,256.7648,25545.0
2021-03-19 15:25:00,278.66,278.76,278.42,278.5,32765.0,256.8017,256.8938,256.5805,256.6542,32765.0
2021-03-19 15:30:00,278.51,278.99,278.31,278.89,74617.0,256.6635,257.1058,256.4791,257.0136,74617.0
2021-03-19 15:35:00,278.92,279.48,278.4,278.46,63979.0,257.0413,257.5574,256.5621,256.6174,63979.0
2021-03-19 15:40:00,278.51,279.07,278.42,278.79,52017.0,256.6635,257.1795,256.5805,256.9215,52017.0
2021-03-19 15:45:00,278.81,279.98,278.66,279.98,92953.0,256.9399,258.0181,256.8017,258.0181,92953.0
2021-03-19 15:50:00,279.87,280.54,279.43,280.37,168851.0,257.9168,258.5342,257.5113,258.3776,168851.0
2021-03-19 15:55:00,280.36,280.79,278.27,278.39,410321.0,258.3683,258.7646,256.4423,256.5529,410321.0
2021-03-22 09:30:00,279.58,279.8,275.61,276.63,159618.0,257.6495,257.8523,253.9909,254.9309,159618.0
2021-03-22 09:35:00,276.8,278.56,275.95,277.92,54476.0,255.0876,256.7095,254.3043,256.1197,54476.0
2021-03-22 09:40:00,277.85,278.44,275.77,276.79,55589.0,256.0552,256.5989,254.1384,255.0784,55589.0
2021-03-22 09:45:00,277.17,277.48,275.02,275.26,73547.0,255.4286,255.7142,253.4472,253.6684,73547.0
2021-03-22 09:50:00,275.05,276.0,274.28,275.15,49510.0,253.4749,254.3503,252.7653,253.567,49510.0
2021-03-22 09:55:00,275.31,275.31,273.83,274.46,46496.0,253.7145,253.7145,252.3506,252.9311,46496.0
2021-03-22 10:00:00,274.79,274.91,273.89,274.03,25280.0,253.2353,253.3458,252.4059,252.5349,25280.0
2021-03-22 10:05:00,273.89,274.42,273.08,273.88,47482.0,252.4059,252.8943,251.6594,252.3966,47482.0
2021-03-22 10:10:00,273.95,274.15,273.0,273.32,50591.0,252.4611,252.6455,251.5857,251.8806,50591.0
2021-03-22 10:15:00,273.32,274.27,273.03,273.59,43390.0,251.8806,252.756,251.6133,252.1294,43390.0
2021-03-22 10:20:00,273.71,273.82,272.6,272.72,44443.0,252.24,252.3413,251.217,251.3276,44443.0
2021-03-22 10:25:00,272.61,273.05,272.17,272.57,52286.0,251.2263,251.6317,250.8208,251.1894,52286.0
2021-03-22 10:30:00,272.69,273.65,272.1,273.14,38031.0,251.3,252.1847,250.7563,251.7147,38031.0
2021-03-22 10:35:00,273.21,273.96,273.01,273.33,33872.0,251.7792,252.4704,251.5949,251.8898,33872.0
2021-03-22 10:40:00,273.41,274.25,273.33,273.84,32920.0,251.9635,252.7376,251.8898,252.3598,32920.0
2021-03-22 10:45:00,273.83,273.97,273.18,273.65,12666.0,252.3506,252.4796,251.7515,252.1847,12666.0
2021-03-22 10:50:00,273.57,273.61,272.62,272.67,27102.0,252.111,252.1478,251.2355,251.2815,27102.0
2021-03-22 10:55:00,272.66,273.04,272.49,272.62,27062.0,251.2723,251.6225,251.1157,251.2355,27062.0
2021-03-22 11:00:00,272.68,273.48,272.51,273.31,26052.0,251.2908,252.028,251.1341,251.8713,26052.0
2021-03-22 11:05:00,273.35,273.45,272.69,272.78,25070.0,251.9082,252.0004,251.3,251.3829,25070.0
2021-03-22 11:10:00,272.75,272.8,271.68,271.89,37698.0,251.3553,251.4014,250.3692,250.5627,37698.0
2021-03-22 11:15:00,271.96,272.79,271.93,272.16,26261.0,250.6272,251.3921,250.5996,250.8116,26261.0
2021-03-22 11:20:00,272.16,272.7,272.1,272.67,25746.0,250.8116,251.3092,250.7563,251.2815,25746.0
2021-03-22 11:25:00,272.75,272.75,272.06,272.37,16714.0,251.3553,251.3553,250.7194,251.0051,16714.0
2021-03-22 11:30:00,272.37,272.57,272.17,272.46,19119.0,251.0051,251.1894,250.8208,251.088,19119.0
2021-03-22 11:35:00,272.46,273.23,272.3,273.18,38321.0,251.088,251.7976,250.9406,251.7515,38321.0
2021-03-22 11:40:00,273.08,273.08,272.56,272.88,14179.0,251.6594,251.6594,251.1802,251.4751,14179.0
2021-03-22 11:45:00,272.93,273.74,272.62,273.65,34048.0,251.5212,252.2676,251.2355,252.1847,34048.0
2021-03-22 11:50:00,273.51,274.19,273.21,273.81,31277.0,252.0557,252.6823,251.7792,252.3321,31277.0
2021-03-22 11:55:00,273.94,274.13,273.74,274.06,12770.0,252.4519,252.627,252.2676,252.5625,12770.0
2021-03-22 12:00:00,274.19,274.33,273.84,273.93,18325.0,252.6823,252.8113,252.3598,252.4427,18325.0
2021-03-22 12:05:00,274.04,274.05,273.64,273.92,10569.0,252.5441,252.5533,252.1755,252.4335,10569.0
2021-03-22 12:10:00,273.99,274.31,273.87,274.16,15267.0,252.498,252.7929,252.3874,252.6547,15267.0
2021-03-22 12:15:00,274.17,274.17,273.35,273.35,16467.0,252.6639,252.6639,251.9082,251.9082,16467.0
2021-03-22 12:20:00,273.38,273.65,273.03,273.3,26051.0,251.9359,252.1847,251.6133,251.8621,26051.0
2021-03-22 12:25:00,273.2,273.95,273.2,273.84,13639.0,251.77,252.4611,251.77,252.3598,13639.0
2021-03-22 12:30:00,273.91,273.96,273.39,273.56,9534.0,252.4243,252.4704,251.9451,252.1017,9534.0
2021-03-22 12:35:00,273.59,273.71,273.34,273.48,11421.0,252.1294,252.24,251.899,252.028,11421.0
2021-03-22 12:40:00,273.43,273.85,273.02,273.85,17387.0,251.9819,252.369,251.6041,252.369,17387.0
2021-03-22 12:45:00,273.84,273.93,273.7,273.89,12008.0,252.3598,252.4427,252.2308,252.4059,12008.0
2021-03-22 12:50:00,273.8,273.99,272.79,273.33,49109.0,252.3229,252.498,251.3921,251.8898,49109.0
2021-03-22 12:55:00,273.32,273.81,273.2,273.74,9632.0,251.8806,252.3321,251.77,252.2676,9632.0
2021-03-22 13:00:00,273.87,274.57,273.74,274.34,18768.0,252.3874,253.0325,252.2676,252.8206,18768.0
2021-03-22 13:05:00,274.4,275.23,274.38,275.07,32339.0,252.8758,253.6407,252.8574,253.4933,32339.0
2021-03-22 13:10:00,275.08,275.26,274.91,275.19,11183.0,253.5025,253.6684,253.3458,253.6039,11183.0
2021-03-22 13:15:00,275.2,275.36,274.63,274.85,11788.0,253.6131,253.7605,253.0878,253.2905,11788.0
2021-03-22 13:20:00,274.94,275.3,274.93,275.21,7718.0,253.3735,253.7053,253.3643,253.6223,7718.0
2021-03-22 13:25:00,275.23,275.28,274.82,275.15,8884.0,253.6407,253.6868,253.2629,253.567,8884.0
2021-03-22 13:30:00,275.19,275.29,274.96,275.2,8295.0,253.6039,253.696,253.3919,253.6131,8295.0
2021-03-22 13:35:00,275.27,275.35,275.13,275.32,8236.0,253.6776,253.7513,253.5486,253.7237,8236.0
2021-03-22 13:40:00,275.29,275.72,275.29,275.64,26029.0,253.696,254.0923,253.696,254.0186,26029.0
2021-03-22 13:45:00,275.62,275.85,275.48,275.85,9862.0,254.0001,254.2121,253.8711,254.2121,9862.0
2021-03-22 13:50:00,275.72,275.88,275.51,275.67,6162.0,254.0923,254.2398,253.8988,254.0462,6162.0
2021-03-22 13:55:00,275.67,276.0,275.66,275.94,21216.0,254.0462,254.3503,254.037,254.295,21216.0
2021-03-22 14:00:00,275.9,276.42,275.86,276.36,19952.0,254.2582,254.7374,254.2213,254.6821,19952.0
2021-03-22 14:05:00,276.34,276.86,276.28,276.28,22018.0,254.6637,255.1429,254.6084,254.6084,22018.0
2021-03-22 14:10:00,276.28,276.43,275.72,275.72,17814.0,254.6084,254.7466,254.0923,254.0923,17814.0
2021-03-22 14:15:00,275.76,275.97,275.6,275.86,16578.0,254.1292,254.3227,253.9817,254.2213,16578.0
2021-03-22 14:20:00,275.89,276.36,275.85,276.08,15756.0,254.249,254.6821,254.2121,254.4241,15756.0
2021-03-22 14:25:00,276.14,276.49,276.14,276.42,6082.0,254.4794,254.8019,254.4794,254.7374,6082.0
2021-03-22 14:30:00,276.37,276.68,276.31,276.31,6775.0,254.6913,254.977,254.636,254.636,6775.0
2021-03-22 14:35:00,276.34,276.69,276.32,276.54,5038.0,254.6637,254.9862,254.6452,254.848,5038.0
2021-03-22 14:40:00,276.46,276.47,276.22,276.24,4968.0,254.7743,254.7835,254.5531,254.5715,4968.0
2021-03-22 14:45:00,276.25,276.3,276.0,276.02,4436.0,254.5807,254.6268,254.3503,254.3688,4436.0
2021-03-22 14:50:00,276.07,276.13,275.63,275.86,9649.0,254.4149,254.4701,254.0094,254.2213,9649.0
2021-03-22 14:55:00,275.81,275.88,275.4,275.46,7138.0,254.1752,254.2398,253.7974,253.8527,7138.0
2021-03-22 15:00:00,275.43,275.54,275.25,275.46,12810.0,253.8251,253.9264,253.6592,253.8527,12810.0
2021-03-22 15:05:00,275.43,275.51,275.18,275.37,7282.0,253.8251,253.8988,253.5947,253.7698,7282.0
2021-03-22 15:10:00,275.35,275.52,275.2,275.26,11176.0,253.7513,253.908,253.6131,253.6684,11176.0
2021-03-22 15:15:00,275.35,275.35,274.75,274.78,13499.0,253.7513,253.7513,253.1984,253.226,13499.0
2021-03-22 15:20:00,274.85,275.11,274.74,274.78,27222.0,253.2905,253.5302,253.1892,253.226,27222.0
2021-03-22 15:25:00,274.82,274.86,274.52,274.74,13713.0,253.2629,253.2998,252.9864,253.1892,13713.0
2021-03-22 15:30:00,274.71,275.0,274.61,274.68,8554.0,253.1615,253.4288,253.0694,253.1339,8554.0
2021-03-22 15:35:00,274.64,274.76,274.32,274.69,24567.0,253.097,253.2076,252.8021,253.1431,24567.0
2021-03-22 15:40:00,274.67,275.24,274.65,275.18,30124.0,253.1247,253.65,253.1062,253.5947,30124.0
2021-03-22 15:45:00,275.3,275.4,274.8,274.83,17121.0,253.7053,253.7974,253.2445,253.2721,17121.0
2021-03-22 15:50:00,274.7,274.81,274.2,274.56,42238.0,253.1523,253.2537,252.6915,253.0233,42238.0
2021-03-22 15:55:00,274.52,274.58,274.01,274.01,95479.0,252.9864,253.0417,252.5164,252.5164,95479.0
2021-03-23 09:30:00,271.41,273.55,271.39,273.42,70627.0,250.1204,252.0925,250.102,251.9727,70627.0
2021-03-23 09:35:00,273.3,275.97,273.29,275.9,48986.0,251.8621,254.3227,251.8529,254.2582,48986.0
2021-03-23 09:40:00,275.9,276.64,275.2,275.56,32443.0,254.2582,254.9401,253.6131,253.9449,32443.0
2021-03-23 09:45:00,275.86,276.95,275.27,276.22,23302.0,254.2213,255.2258,253.6776,254.5531,23302.0
2021-03-23 09:50:00,276.05,276.38,275.31,275.86,12538.0,254.3964,254.7005,253.7145,254.2213,12538.0
2021-03-23 09:55:00,275.83,276.25,275.51,276.25,11421.0,254.1937,254.5807,253.8988,254.5807,11421.0
2021-03-23 10:00:00,276.09,276.13,274.46,274.46,24687.0,254.4333,254.4701,252.9311,252.9311,24687.0
2021-03-23 10:05:00,274.7,275.05,273.6,274.25,24456.0,253.1523,253.4749,252.1386,252.7376,24456.0
2021-03-23 10:10:00,274.22,274.45,273.1,273.56,14535.0,252.71,252.9219,251.6778,252.1017,14535.0
2021-03-23 10:15:00,273.56,273.68,273.16,273.28,9587.0,252.1017,252.2123,251.7331,251.8437,9587.0
2021-03-23 10:20:00,273.22,273.48,272.81,273.0,26038.0,251.7884,252.028,251.4106,251.5857,26038.0
2021-03-23 10:25:00,273.06,273.57,273.0,273.2,12240.0,251.641,252.111,251.5857,251.77,12240.0
2021-03-23 10:30:00,273.27,273.67,272.2,272.32,50403.0,251.8345,252.2031,250.8484,250.959,50403.0
2021-03-23 10:35:00,272.21,272.21,270.7,271.19,45514.0,250.8576,250.8576,249.4661,249.9176,45514.0
2021-03-23 10:40:00,271.31,271.7,271.15,271.21,24072.0,250.0282,250.3876,249.8808,249.9361,24072.0
2021-03-23 10:45:00,271.21,271.22,270.65,270.65,21658.0,249.9361,249.9453,249.42,249.42,21658.0
2021-03-23 10:50:00,270.56,271.57,270.5,271.13,13726.0,249.3371,250.2678,249.2818,249.8623,13726.0
2021-03-23 10:55:00,271.07,271.1,270.63,270.79,13254.0,249.8071,249.8347,249.4016,249.549,13254.0
2021-03-23 11:00:00,270.87,271.08,270.65,270.75,13995.0,249.6227,249.8163,249.42,249.5122,13995.0
2021-03-23 11:05:00,270.74,271.28,270.73,270.9,9489.0,249.5029,250.0006,249.4937,249.6504,9489.0
2021-03-23 11:10:00,270.88,271.73,270.55,271.73,14406.0,249.632,250.4153,249.3278,250.4153,14406.0
2021-03-23 11:15:00,271.73,272.37,271.68,272.02,20888.0,250.4153,251.0051,250.3692,250.6825,20888.0
2021-03-23 11:20:00,272.02,272.07,271.64,271.85,4536.0,250.6825,250.7286,250.3323,250.5259,4536.0
2021-03-23 11:25:00,271.83,272.08,271.64,271.72,5395.0,250.5074,250.7378,250.3323,250.4061,5395.0
2021-03-23 11:30:00,271.75,271.97,271.56,271.71,7693.0,250.4337,250.6365,250.2586,250.3969,7693.0
2021-03-23 11:35:00,271.76,271.95,270.9,270.9,13768.0,250.4429,250.618,249.6504,249.6504,13768.0
2021-03-23 11:40:00,271.0,271.32,270.87,271.08,8041.0,249.7425,250.0374,249.6227,249.8163,8041.0
2021-03-23 11:45:00,271.12,271.22,270.93,271.14,7272.0,249.8531,249.9453,249.678,249.8716,7272.0
2021-03-23 11:50:00,271.2,271.29,270.55,270.81,11863.0,249.9269,250.0098,249.3278,249.5674,11863.0
2021-03-23 11:55:00,270.82,271.38,270.8,271.23,7629.0,249.5767,250.0927,249.5582,249.9545,7629.0
2021-03-23 12:00:00,271.26,271.67,271.08,271.51,9169.0,249.9822,250.36,249.8163,250.2125,9169.0
2021-03-23 12:05:00,271.32,271.37,270.75,270.96,12797.0,250.0374,250.0835,249.5122,249.7057,12797.0
2021-03-23 12:10:00,271.01,271.01,270.34,270.53,11726.0,249.7518,249.7518,249.1343,249.3094,11726.0
2021-03-23 12:15:00,270.52,270.99,270.52,270.77,6176.0,249.3002,249.7333,249.3002,249.5306,6176.0
2021-03-23 12:20:00,270.87,271.05,270.35,270.75,16867.0,249.6227,249.7886,249.1435,249.5122,16867.0
2021-03-23 12:25:00,270.68,271.22,270.63,270.99,10157.0,249.4476,249.9453,249.4016,249.7333,10157.0
2021-03-23 12:30:00,271.09,271.14,270.64,270.65,9741.0,249.8255,249.8716,249.4108,249.42,9741.0
2021-03-23 12:35:00,270.66,271.25,270.65,271.12,6094.0,249.4292,249.9729,249.42,249.8531,6094.0
2021-03-23 12:40:00,271.12,271.33,270.88,271.1,5993.0,249.8531,250.0467,249.632,249.8347,5993.0
2021-03-23 12:45:00,271.1,271.2,270.99,271.05,5632.0,249.8347,249.9269,249.7333,249.7886,5632.0
2021-03-23 12:50:00,271.06,271.06,270.63,270.66,7022.0,249.7978,249.7978,249.4016,249.4292,7022.0
2021-03-23 12:55:00,270.68,271.14,270.67,271.11,11962.0,249.4476,249.8716,249.4384,249.8439,11962.0
2021-03-23 13:00:00,271.06,271.06,270.87,271.02,3565.0,249.7978,249.7978,249.6227,249.761,3565.0
2021-03-23 13:05:00,270.96,271.01,270.58,270.79,3118.0,249.7057,249.7518,249.3555,249.549,3118.0
2021-03-23 13:10:00,270.79,270.82,270.58,270.79,5306.0,249.549,249.5767,249.3555,249.549,5306.0
2021-03-23 13:15:00,270.71,270.87,270.62,270.84,4599.0,249.4753,249.6227,249.3924,249.5951,4599.0
2021-03-23 13:20:00,270.85,270.92,270.7,270.7,6972.0,249.6043,249.6688,249.4661,249.4661,6972.0
2021-03-23 13:25:00,270.69,270.69,270.4,270.44,10022.0,249.4569,249.4569,249.1896,249.2265,10022.0
2021-03-23 13:30:00,270.49,270.5,269.76,269.76,22061.0,249.2726,249.2818,248.5998,248.5998,22061.0
2021-03-23 13:35:00,269.68,270.1,269.59,269.64,10637.0,248.5261,248.9131,248.4431,248.4892,10637.0
2021-03-23 13:40:00,269.64,269.84,269.31,269.31,13407.0,248.4892,248.6735,248.1851,248.1851,13407.0
2021-03-23 13:45:00,269.41,269.51,268.69,269.04,24077.0,248.2773,248.3694,247.6137,247.9363,24077.0
2021-03-23 13:50:00,268.98,269.28,268.51,269.01,21440.0,247.881,248.1575,247.4479,247.9086,21440.0
2021-03-23 13:55:00,268.96,269.09,268.76,269.09,7675.0,247.8626,247.9824,247.6783,247.9824,7675.0
2021-03-23 14:00:00,269.04,269.04,268.65,268.91,6714.0,247.9363,247.9363,247.5769,247.8165,6714.0
2021-03-23 14:05:00,268.85,268.86,268.46,268.82,17141.0,247.7612,247.7704,247.4018,247.7335,17141.0
2021-03-23 14:10:00,268.8,269.43,268.63,269.15,21707.0,247.7151,248.2957,247.5585,248.0377,21707.0
2021-03-23 14:15:00,269.16,269.3,268.93,268.99,24922.0,248.0469,248.1759,247.8349,247.8902,24922.0
2021-03-23 14:20:00,269.0,269.02,268.7,268.82,9204.0,247.8994,247.9179,247.623,247.7335,9204.0
2021-03-23 14:25:00,268.72,268.74,268.27,268.57,12037.0,247.6414,247.6598,247.2267,247.5032,12037.0
2021-03-23 14:30:00,268.69,268.74,268.34,268.34,11399.0,247.6137,247.6598,247.2912,247.2912,11399.0
2021-03-23 14:35:00,268.47,268.47,268.05,268.26,13743.0,247.411,247.411,247.0239,247.2175,13743.0
2021-03-23 14:40:00,268.39,268.48,267.4,267.65,30991.0,247.3373,247.4202,246.4249,246.6553,30991.0
2021-03-23 14:45:00,267.69,268.26,267.35,268.0,19869.0,246.6922,247.2175,246.3789,246.9779,19869.0
2021-03-23 14:50:00,267.99,268.12,267.81,267.91,14682.0,246.9687,247.0885,246.8028,246.8949,14682.0
2021-03-23 14:55:00,267.82,267.94,267.4,267.4,10692.0,246.812,246.9226,246.4249,246.4249,10692.0
2021-03-23 15:00:00,267.53,268.04,266.93,267.41,26282.0,246.5447,247.0147,245.9918,246.4341,26282.0
2021-03-23 15:05:00,267.53,267.55,266.72,266.93,39352.0,246.5447,246.5632,245.7983,245.9918,39352.0
2021-03-23 15:10:00,267.08,267.19,266.46,266.46,18050.0,246.13,246.2314,245.5587,245.5587,18050.0
2021-03-23 15:15:00,266.5,266.97,266.32,266.47,26103.0,245.5955,246.0287,245.4296,245.5679,26103.0
2021-03-23 15:20:00,266.47,266.53,266.05,266.28,29950.0,245.5679,245.6232,245.1808,245.3928,29950.0
2021-03-23 15:25:00,266.36,266.78,266.01,266.49,21611.0,245.4665,245.8536,245.144,245.5863,21611.0
2021-03-23 15:30:00,266.3,266.5,265.77,265.79,34522.0,245.4112,245.5955,244.9228,244.9412,34522.0
2021-03-23 15:35:00,265.84,266.33,265.55,266.11,32813.0,244.9873,245.4389,244.72,245.2361,32813.0
2021-03-23 15:40:00,266.07,266.65,266.06,266.54,35685.0,245.1993,245.7338,245.19,245.6324,35685.0
2021-03-23 15:45:00,266.59,267.09,266.41,266.84,35814.0,245.6785,246.1392,245.5126,245.9089,35814.0
2021-03-23 15:50:00,266.61,266.88,266.18,266.87,41869.0,245.6969,245.9457,245.3006,245.9365,41869.0
2021-03-23 15:55:00,266.8,267.1,266.2,266.75,71397.0,245.872,246.1485,245.3191,245.8259,71397.0
2021-03-24 09:30:00,269.0,269.11,267.4,267.75,69248.0,247.8994,248.0008,246.4249,246.7475,69248.0
2021-03-24 09:35:00,268.05,269.91,268.02,269.74,35749.0,247.0239,248.738,246.9963,248.5814,35749.0
2021-03-24 09:40:00,269.79,270.35,269.37,269.75,37061.0,248.6275,249.1435,248.2404,248.5906,37061.0
2021-03-24 09:45:00,270.18,270.95,269.99,270.54,20521.0,248.9869,249.6965,248.8118,249.3186,20521.0
2021-03-24 09:50:00,270.2,270.64,269.86,270.41,23735.0,249.0053,249.4108,248.692,249.1988,23735.0
2021-03-24 09:55:00,270.41,271.14,269.97,270.23,19292.0,249.1988,249.8716,248.7933,249.0329,19292.0
2021-03-24 10:00:00,270.47,271.5,270.46,271.49,22817.0,249.2541,250.2033,249.2449,250.1941,22817.0
2021-03-24 10:05:00,271.32,272.07,271.32,271.59,22654.0,250.0374,250.7286,250.0374,250.2863,22654.0
2021-03-24 10:10:00,271.53,272.44,271.41,272.05,12909.0,250.231,251.0696,250.1204,250.7102,12909.0
2021-03-24 10:15:00,272.03,272.07,270.82,270.84,22809.0,250.6918,250.7286,249.5767,249.5951,22809.0
2021-03-24 10:20:00,270.94,271.56,270.83,271.06,6923.0,249.6873,250.2586,249.5859,249.7978,6923.0
2021-03-24 10:25:00,271.15,272.09,271.15,271.71,21488.0,249.8808,250.747,249.8808,250.3969,21488.0
2021-03-24 10:30:00,271.92,272.19,271.53,271.97,15579.0,250.5904,250.8392,250.231,250.6365,15579.0
2021-03-24 10:35:00,272.14,273.28,272.13,273.28,41559.0,250.7931,251.8437,250.7839,251.8437,41559.0
2021-03-24 10:40:00,273.33,273.43,272.79,272.88,15306.0,251.8898,251.9819,251.3921,251.4751,15306.0
2021-03-24 10:45:00,273.0,273.57,272.84,273.35,12097.0,251.5857,252.111,251.4382,251.9082,12097.0
2021-03-24 10:50:00,273.2,273.49,273.0,273.45,8609.0,251.77,252.0372,251.5857,252.0004,8609.0
2021-03-24 10:55:00,273.48,273.73,273.42,273.48,10901.0,252.028,252.2584,251.9727,252.028,10901.0
2021-03-24 11:00:00,273.63,273.74,273.32,273.5,10065.0,252.1662,252.2676,251.8806,252.0464,10065.0
2021-03-24 11:05:00,273.51,273.7,272.99,272.99,12092.0,252.0557,252.2308,251.5764,251.5764,12092.0
2021-03-24 11:10:00,273.15,273.15,272.25,272.38,14520.0,251.7239,251.7239,250.8945,251.0143,14520.0
2021-03-24 11:15:00,272.51,272.71,272.01,272.22,8369.0,251.1341,251.3184,250.6733,250.8668,8369.0
2021-03-24 11:20:00,272.1,272.32,271.88,272.32,8900.0,250.7563,250.959,250.5535,250.959,8900.0
2021-03-24 11:25:00,272.28,272.7,272.25,272.44,9518.0,250.9221,251.3092,250.8945,251.0696,9518.0
2021-03-24 11:30:00,272.44,272.52,272.2,272.2,7115.0,251.0696,251.1433,250.8484,250.8484,7115.0
2021-03-24 11:35:00,272.23,272.82,272.1,272.74,14184.0,250.8761,251.4198,250.7563,251.3461,14184.0
2021-03-24 11:40:00,272.68,272.68,272.16,272.42,8904.0,251.2908,251.2908,250.8116,251.0512,8904.0
2021-03-24 11:45:00,272.46,272.69,272.42,272.46,3992.0,251.088,251.3,251.0512,251.088,3992.0
2021-03-24 11:50:00,272.54,272.74,272.2,272.58,12704.0,251.1617,251.3461,250.8484,251.1986,12704.0
2021-03-24 11:55:00,272.47,273.1,272.46,272.72,12802.0,251.0972,251.6778,251.088,251.3276,12802.0
2021-03-24 12:00:00,272.92,273.22,272.85,273.22,4100.0,251.5119,251.7884,251.4474,251.7884,4100.0
2021-03-24 12:05:00,273.22,273.5,273.1,273.5,12583.0,251.7884,252.0464,251.6778,252.0464,12583.0
2021-03-24 12:10:00,273.44,274.08,273.4,273.7,25030.0,251.9911,252.5809,251.9543,252.2308,25030.0
2021-03-24 12:15:00,273.63,274.28,273.45,273.71,20632.0,252.1662,252.7653,252.0004,252.24,20632.0
2021-03-24 12:20:00,273.77,273.87,273.11,273.16,5215.0,252.2953,252.3874,251.687,251.7331,5215.0
2021-03-24 12:25:00,273.13,273.34,272.78,273.34,12235.0,251.7055,251.899,251.3829,251.899,12235.0
2021-03-24 12:30:00,273.26,273.34,272.64,272.64,4558.0,251.8253,251.899,251.2539,251.2539,4558.0
2021-03-24 12:35:00,272.66,273.3,272.58,273.3,6578.0,251.2723,251.8621,251.1986,251.8621,6578.0
2021-03-24 12:40:00,273.3,273.3,272.91,273.15,8115.0,251.8621,251.8621,251.5027,251.7239,8115.0
2021-03-24 12:45:00,273.21,273.27,272.57,272.67,4555.0,251.7792,251.8345,251.1894,251.2815,4555.0
2021-03-24 12:50:00,272.54,272.62,272.21,272.22,4316.0,251.1617,251.2355,250.8576,250.8668,4316.0
2021-03-24 12:55:00,272.15,272.74,271.96,272.5,6500.0,250.8023,251.3461,250.6272,251.1249,6500.0
2021-03-24 13:00:00,272.41,272.41,271.44,271.44,15599.0,251.0419,251.0419,250.148,250.148,15599.0
2021-03-24 13:05:00,271.61,271.61,270.72,270.8,16260.0,250.3047,250.3047,249.4845,249.5582,16260.0
2021-03-24 13:10:00,270.81,270.81,270.21,270.42,15012.0,249.5674,249.5674,249.0145,249.208,15012.0
2021-03-24 13:15:00,270.5,270.55,270.2,270.44,8894.0,249.2818,249.3278,249.0053,249.2265,8894.0
2021-03-24 13:20:00,270.35,271.06,270.35,270.99,11899.0,249.1435,249.7978,249.1435,249.7333,11899.0
2021-03-24 13:25:00,271.04,271.06,270.76,270.82,4423.0,249.7794,249.7978,249.5214,249.5767,4423.0
2021-03-24 13:30:00,270.96,271.29,270.87,270.9,9302.0,249.7057,250.0098,249.6227,249.6504,9302.0
2021-03-24 13:35:00,270.85,271.36,270.75,271.25,13703.0,249.6043,250.0743,249.5122,249.9729,13703.0
2021-03-24 13:40:00,271.32,271.42,270.27,270.35,9622.0,250.0374,250.1296,249.0698,249.1435,9622.0
2021-03-24 13:45:00,270.45,271.42,270.34,271.42,10513.0,249.2357,250.1296,249.1343,250.1296,10513.0
2021-03-24 13:50:00,271.49,271.7,271.24,271.48,12919.0,250.1941,250.3876,249.9637,250.1849,12919.0
2021-03-24 13:55:00,271.45,271.8,271.44,271.77,11917.0,250.1572,250.4798,250.148,250.4521,11917.0
2021-03-24 14:00:00,271.85,271.86,270.89,271.39,12058.0,250.5259,250.5351,249.6412,250.102,12058.0
2021-03-24 14:05:00,271.4,272.42,271.36,272.18,22569.0,250.1112,251.0512,250.0743,250.83,22569.0
2021-03-24 14:10:00,272.09,272.39,271.98,272.0,7961.0,250.747,251.0235,250.6457,250.6641,7961.0
2021-03-24 14:15:00,272.09,272.27,271.9,272.27,5976.0,250.747,250.9129,250.5719,250.9129,5976.0
2021-03-24 14:20:00,272.25,272.64,271.69,271.69,8328.0,250.8945,251.2539,250.3784,250.3784,8328.0
2021-03-24 14:25:00,271.74,271.78,271.08,271.17,5625.0,250.4245,250.4614,249.8163,249.8992,5625.0
2021-03-24 14:30:00,271.11,271.12,270.71,270.83,10830.0,249.8439,249.8531,249.4753,249.5859,10830.0
2021-03-24 14:35:00,270.75,271.05,270.12,270.37,15056.0,249.5122,249.7886,248.9316,249.162,15056.0
2021-03-24 14:40:00,270.28,270.44,269.65,270.0,32321.0,249.079,249.2265,248.4984,248.821,32321.0
2021-03-24 14:45:00,270.03,271.64,269.74,271.55,43227.0,248.8486,250.3323,248.5814,250.2494,43227.0
2021-03-24 14:50:00,271.6,271.85,270.7,270.7,19071.0,250.2955,250.5259,249.4661,249.4661,19071.0
2021-03-24 14:55:00,270.7,271.12,270.54,270.54,13849.0,249.4661,249.8531,249.3186,249.3186,13849.0
2021-03-24 15:00:00,270.21,270.8,270.15,270.69,20286.0,249.0145,249.5582,248.9592,249.4569,20286.0
2021-03-24 15:05:00,270.72,271.3,270.72,270.92,18946.0,249.4845,250.019,249.4845,249.6688,18946.0
2021-03-24 15:10:00,270.96,271.15,270.41,270.58,12971.0,249.7057,249.8808,249.1988,249.3555,12971.0
2021-03-24 15:15:00,270.75,271.1,270.51,270.97,14044.0,249.5122,249.8347,249.291,249.7149,14044.0
2021-03-24 15:20:00,270.81,270.81,269.96,270.25,10856.0,249.5674,249.5674,248.7841,249.0514,10856.0
2021-03-24 15:25:00,270.4,270.4,269.9,269.97,13351.0,249.1896,249.1896,248.7288,248.7933,13351.0
2021-03-24 15:30:00,270.06,270.25,269.08,269.08,30123.0,248.8763,249.0514,247.9732,247.9732,30123.0
2021-03-24 15:35:00,269.18,269.66,268.26,269.1,43446.0,248.0653,248.5077,247.2175,247.9916,43446.0
2021-03-24 15:40:00,269.17,269.96,269.15,269.42,20757.0,248.0561,248.7841,248.0377,248.2865,20757.0
2021-03-24 15:45:00,269.54,270.04,269.42,269.83,33129.0,248.3971,248.8578,248.2865,248.6643,33129.0
2021-03-24 15:50:00,269.51,269.73,269.16,269.19,52765.0,248.3694,248.5722,248.0469,248.0745,52765.0
2021-03-24 15:55:00,269.13,269.16,268.13,268.16,69671.0,248.0192,248.0469,247.0977,247.1253,69671.0
2021-03-25 09:30:00,266.2,266.26,264.81,265.35,65197.0,245.3191,245.3744,244.0381,244.5357,65197.0
2021-03-25 09:35:00,265.1,266.9,265.02,266.44,28152.0,244.3053,245.9642,244.2316,245.5402,28152.0
2021-03-25 09:40:00,266.55,266.92,265.8,266.51,26343.0,245.6416,245.9826,244.9504,245.6047,26343.0
2021-03-25 09:45:00,266.5,267.08,266.22,266.96,18234.0,245.5955,246.13,245.3375,246.0194,18234.0
2021-03-25 09:50:00,267.04,267.05,265.04,265.58,20615.0,246.0932,246.1024,244.2501,244.7477,20615.0
2021-03-25 09:55:00,265.57,266.32,265.1,266.0,16352.0,244.7385,245.4296,244.3053,245.1347,16352.0
2021-03-25 10:00:00,266.12,266.93,265.79,266.8,12192.0,245.2453,245.9918,244.9412,245.872,12192.0
2021-03-25 10:05:00,266.81,267.61,266.75,267.33,7685.0,245.8812,246.6185,245.8259,246.3604,7685.0
2021-03-25 10:10:00,267.38,267.97,267.25,267.65,21698.0,246.4065,246.9502,246.2867,246.6553,21698.0
2021-03-25 10:15:00,267.65,267.65,266.7,266.98,13428.0,246.6553,246.6553,245.7798,246.0379,13428.0
2021-03-25 10:20:00,267.16,267.85,267.08,267.1,7646.0,246.2038,246.8396,246.13,246.1485,7646.0
2021-03-25 10:25:00,267.21,267.48,266.71,267.04,10700.0,246.2498,246.4987,245.7891,246.0932,10700.0
2021-03-25 10:30:00,267.12,267.28,266.76,266.76,17519.0,246.1669,246.3143,245.8351,245.8351,17519.0
2021-03-25 10:35:00,266.55,266.98,266.36,266.49,8924.0,245.6416,246.0379,245.4665,245.5863,8924.0
2021-03-25 10:40:00,266.31,266.43,265.71,265.81,8921.0,245.4204,245.531,244.8675,244.9597,8921.0
2021-03-25 10:45:00,265.94,266.02,264.95,265.2,10916.0,245.0795,245.1532,244.1671,244.3975,10916.0
2021-03-25 10:50:00,265.35,265.35,264.21,264.43,23564.0,244.5357,244.5357,243.4852,243.6879,23564.0
2021-03-25 10:55:00,264.33,265.06,263.94,264.94,23036.0,243.5957,244.2685,243.2363,244.1579,23036.0
2021-03-25 11:00:00,264.87,265.29,264.63,264.81,15430.0,244.0934,244.4804,243.8722,244.0381,15430.0
2021-03-25 11:05:00,264.82,265.4,264.36,264.89,27846.0,244.0473,244.5818,243.6234,244.1118,27846.0
2021-03-25 11:10:00,264.98,266.0,264.81,265.89,7951.0,244.1948,245.1347,244.0381,245.0334,7951.0
2021-03-25 11:15:00,265.98,266.42,265.86,266.25,8686.0,245.1163,245.5218,245.0057,245.3651,8686.0
2021-03-25 11:20:00,266.47,266.9,266.11,266.78,15690.0,245.5679,245.9642,245.2361,245.8536,15690.0
2021-03-25 11:25:00,266.76,267.67,266.74,267.67,9984.0,245.8351,246.6738,245.8167,246.6738,9984.0
2021-03-25 11:30:00,267.62,268.61,267.61,268.55,26395.0,246.6277,247.54,246.6185,247.4847,26395.0
2021-03-25 11:35:00,268.54,269.0,268.2,268.71,11869.0,247.4755,247.8994,247.1622,247.6322,11869.0
2021-03-25 11:40:00,268.6,268.66,268.01,268.17,8175.0,247.5308,247.5861,246.9871,247.1345,8175.0
2021-03-25 11:45:00,268.12,268.19,267.73,267.8,12157.0,247.0885,247.153,246.729,246.7936,12157.0
2021-03-25 11:50:00,267.75,269.15,267.52,269.12,17042.0,246.7475,248.0377,246.5355,248.01,17042.0
2021-03-25 11:55:00,269.25,270.67,269.2,270.59,20047.0,248.1298,249.4384,248.0837,249.3647,20047.0
2021-03-25 12:00:00,270.65,271.03,270.25,270.5,27814.0,249.42,249.7702,249.0514,249.2818,27814.0
2021-03-25 12:05:00,270.48,270.64,269.45,269.57,12515.0,249.2633,249.4108,248.3141,248.4247,12515.0
2021-03-25 12:10:00,269.75,269.75,269.37,269.38,9742.0,248.5906,248.5906,248.2404,248.2496,9742.0
2021-03-25 12:15:00,269.49,270.8,269.48,270.8,22696.0,248.351,249.5582,248.3418,249.5582,22696.0
2021-03-25 12:20:00,270.75,271.21,270.68,271.15,22185.0,249.5122,249.9361,249.4476,249.8808,22185.0
2021-03-25 12:25:00,271.3,271.58,271.07,271.07,10189.0,250.019,250.277,249.8071,249.8071,10189.0
2021-03-25 12:30:00,271.3,271.7,271.3,271.65,13847.0,250.019,250.3876,250.019,250.3416,13847.0
2021-03-25 12:35:00,271.66,271.83,271.31,271.51,8124.0,250.3508,250.5074,250.0282,250.2125,8124.0
2021-03-25 12:40:00,271.55,272.17,271.45,272.17,9951.0,250.2494,250.8208,250.1572,250.8208,9951.0
2021-03-25 12:45:00,272.16,272.74,272.12,272.58,9456.0,250.8116,251.3461,250.7747,251.1986,9456.0
2021-03-25 12:50:00,272.51,273.0,272.45,272.65,12652.0,251.1341,251.5857,251.0788,251.2631,12652.0
2021-03-25 12:55:00,272.75,272.88,272.01,272.14,15857.0,251.3553,251.4751,250.6733,250.7931,15857.0
2021-03-25 13:00:00,272.13,272.13,271.53,271.72,18046.0,250.7839,250.7839,250.231,250.4061,18046.0
2021-03-25 13:05:00,271.72,272.0,271.29,271.3,12243.0,250.4061,250.6641,250.0098,250.019,12243.0
2021-03-25 13:10:00,271.57,271.95,271.29,271.95,9366.0,250.2678,250.618,250.0098,250.618,9366.0
2021-03-25 13:15:00,272.03,272.43,271.82,272.02,8895.0,250.6918,251.0604,250.4982,250.6825,8895.0
2021-03-25 13:20:00,271.99,272.22,271.72,272.05,6041.0,250.6549,250.8668,250.4061,250.7102,6041.0
2021-03-25 13:25:00,272.1,272.33,271.56,271.56,6881.0,250.7563,250.9682,250.2586,250.2586,6881.0
2021-03-25 13:30:00,271.62,271.63,271.06,271.31,15863.0,250.3139,250.3231,249.7978,250.0282,15863.0
2021-03-25 13:35:00,271.3,271.5,270.89,271.2,7780.0,250.019,250.2033,249.6412,249.9269,7780.0
2021-03-25 13:40:00,271.38,272.5,271.38,272.49,15119.0,250.0927,251.1249,250.0927,251.1157,15119.0
2021-03-25 13:45:00,272.36,272.78,271.7,271.92,11879.0,250.9959,251.3829,250.3876,250.5904,11879.0
2021-03-25 13:50:00,271.88,272.27,271.71,272.27,8120.0,250.5535,250.9129,250.3969,250.9129,8120.0
2021-03-25 13:55:00,272.27,272.29,271.5,271.57,11413.0,250.9129,250.9314,250.2033,250.2678,11413.0
2021-03-25 14:00:00,271.43,272.31,271.29,271.88,25827.0,250.1388,250.9498,250.0098,250.5535,25827.0
2021-03-25 14:05:00,271.79,272.13,271.63,271.84,7206.0,250.4706,250.7839,250.3231,250.5167,7206.0
2021-03-25 14:10:00,271.8,272.4,271.8,272.25,6988.0,250.4798,251.0327,250.4798,250.8945,6988.0
2021-03-25 14:15:00,272.35,272.8,272.04,272.8,12328.0,250.9867,251.4014,250.701,251.4014,12328.0
2021-03-25 14:20:00,272.74,273.03,272.34,272.49,27014.0,251.3461,251.6133,250.9774,251.1157,27014.0
2021-03-25 14:25:00,272.48,272.72,271.35,271.36,5595.0,251.1065,251.3276,250.0651,250.0743,5595.0
2021-03-25 14:30:00,271.45,271.63,271.12,271.57,15839.0,250.1572,250.3231,249.8531,250.2678,15839.0
2021-03-25 14:35:00,271.54,272.8,271.54,272.58,12407.0,250.2402,251.4014,250.2402,251.1986,12407.0
2021-03-25 14:40:00,272.55,273.03,272.55,272.95,10285.0,251.171,251.6133,251.171,251.5396,10285.0
2021-03-25 14:45:00,272.75,273.57,272.75,272.93,18594.0,251.3553,252.111,251.3553,251.5212,18594.0
2021-03-25 14:50:00,273.04,274.19,272.93,274.03,27367.0,251.6225,252.6823,251.5212,252.5349,27367.0
2021-03-25 14:55:00,274.01,274.15,273.55,273.86,17650.0,252.5164,252.6455,252.0925,252.3782,17650.0
2021-03-25 15:00:00,274.0,274.16,273.35,273.52,13281.0,252.5072,252.6547,251.9082,252.0649,13281.0
2021-03-25 15:05:00,273.52,273.55,273.15,273.21,15741.0,252.0649,252.0925,251.7239,251.7792,15741.0
2021-03-25 15:10:00,273.08,273.87,273.08,273.57,13685.0,251.6594,252.3874,251.6594,252.111,13685.0
2021-03-25 15:15:00,273.65,274.34,273.65,274.26,25661.0,252.1847,252.8206,252.1847,252.7468,25661.0
2021-03-25 15:20:00,274.35,274.45,273.78,273.87,21967.0,252.8298,252.9219,252.3045,252.3874,21967.0
2021-03-25 15:25:00,273.88,274.23,273.54,274.18,23598.0,252.3966,252.7192,252.0833,252.6731,23598.0
2021-03-25 15:30:00,274.18,274.65,273.97,274.55,32237.0,252.6731,253.1062,252.4796,253.0141,32237.0
2021-03-25 15:35:00,274.56,274.8,274.31,274.74,20561.0,253.0233,253.2445,252.7929,253.1892,20561.0
2021-03-25 15:40:00,274.81,275.02,274.38,274.56,53191.0,253.2537,253.4472,252.8574,253.0233,53191.0
2021-03-25 15:45:00,274.56,274.97,274.24,274.51,32175.0,253.0233,253.4011,252.7284,252.9772,32175.0
2021-03-25 15:50:00,274.6,274.93,274.35,274.42,49995.0,253.0602,253.3643,252.8298,252.8943,49995.0
2021-03-25 15:55:00,274.28,274.66,273.93,274.04,110235.0,252.7653,253.1155,252.4427,252.5441,110235.0
2021-03-26 09:30:00,277.7,277.71,276.03,277.01,76095.0,255.917,255.9262,254.378,255.2811,76095.0
2021-03-26 09:35:00,276.98,277.25,275.28,276.23,38411.0,255.2535,255.5023,253.6868,254.5623,38411.0
2021-03-26 09:40:00,276.26,276.35,275.27,275.87,17537.0,254.5899,254.6729,253.6776,254.2305,17537.0
2021-03-26 09:45:00,275.73,276.11,275.65,275.91,7369.0,254.1015,254.4517,254.0278,254.2674,7369.0
2021-03-26 09:50:00,276.09,276.13,275.45,275.45,7878.0,254.4333,254.4701,253.8435,253.8435,7878.0
2021-03-26 09:55:00,275.71,276.69,275.71,276.47,9482.0,254.0831,254.9862,254.0831,254.7835,9482.0
2021-03-26 10:00:00,276.48,276.91,276.21,276.9,14595.0,254.7927,255.189,254.5439,255.1797,14595.0
2021-03-26 10:05:00,276.95,277.58,276.8,277.32,25046.0,255.2258,255.8064,255.0876,255.5668,25046.0
2021-03-26 10:10:00,277.28,277.86,277.28,277.79,24540.0,255.5299,256.0644,255.5299,255.9999,24540.0
2021-03-26 10:15:00,277.83,277.94,277.48,277.79,15557.0,256.0368,256.1382,255.7142,255.9999,15557.0
2021-03-26 10:20:00,277.84,278.78,277.74,278.7,28514.0,256.046,256.9123,255.9539,256.8386,28514.0
2021-03-26 10:25:00,278.72,279.11,278.62,278.82,11271.0,256.857,257.2164,256.7648,256.9491,11271.0
2021-03-26 10:30:00,278.88,279.0,278.18,278.3,7907.0,257.0044,257.115,256.3593,256.4699,7907.0
2021-03-26 10:35:00,278.13,278.31,277.59,278.22,9373.0,256.3133,256.4791,255.8156,256.3962,9373.0
2021-03-26 10:40:00,278.18,278.3,277.67,277.94,7436.0,256.3593,256.4699,255.8893,256.1382,7436.0
2021-03-26 10:45:00,277.93,277.97,277.16,277.42,3676.0,256.129,256.1658,255.4194,255.659,3676.0
2021-03-26 10:50:00,277.3,277.53,277.0,277.0,8439.0,255.5484,255.7603,255.2719,255.2719,8439.0
2021-03-26 10:55:00,277.07,277.13,276.25,276.25,12972.0,255.3364,255.3917,254.5807,254.5807,12972.0
2021-03-26 11:00:00,276.38,276.51,276.16,276.28,7301.0,254.7005,254.8203,254.4978,254.6084,7301.0
2021-03-26 11:05:00,276.47,276.78,276.25,276.63,11638.0,254.7835,255.0692,254.5807,254.9309,11638.0
2021-03-26 11:10:00,276.54,276.54,275.07,275.25,11291.0,254.848,254.848,253.4933,253.6592,11291.0
2021-03-26 11:15:00,275.34,275.34,274.83,275.06,12305.0,253.7421,253.7421,253.2721,253.4841,12305.0
2021-03-26 11:20:00,275.16,275.55,275.04,275.34,9296.0,253.5762,253.9356,253.4656,253.7421,9296.0
2021-03-26 11:25:00,275.26,275.86,275.23,275.76,16002.0,253.6684,254.2213,253.6407,254.1292,16002.0
2021-03-26 11:30:00,275.82,276.23,275.35,276.23,8511.0,254.1845,254.5623,253.7513,254.5623,8511.0
2021-03-26 11:35:00,276.23,276.56,276.15,276.42,6303.0,254.5623,254.8664,254.4886,254.7374,6303.0
2021-03-26 11:40:00,276.38,276.51,275.78,275.96,10591.0,254.7005,254.8203,254.1476,254.3135,10591.0
2021-03-26 11:45:00,275.79,276.27,275.65,276.2,6506.0,254.1568,254.5992,254.0278,254.5347,6506.0
2021-03-26 11:50:00,276.25,276.31,275.73,275.76,4420.0,254.5807,254.636,254.1015,254.1292,4420.0
2021-03-26 11:55:00,275.81,276.15,275.81,276.03,7060.0,254.1752,254.4886,254.1752,254.378,7060.0
2021-03-26 12:00:00,276.02,276.33,275.62,275.62,4901.0,254.3688,254.6545,254.0001,254.0001,4901.0
2021-03-26 12:05:00,275.78,276.21,275.77,276.1,3763.0,254.1476,254.5439,254.1384,254.4425,3763.0
2021-03-26 12:10:00,276.11,276.58,276.11,276.58,3270.0,254.4517,254.8848,254.4517,254.8848,3270.0
2021-03-26 12:15:00,276.44,277.08,276.43,276.95,6864.0,254.7558,255.3456,254.7466,255.2258,6864.0
2021-03-26 12:20:00,276.95,277.22,276.95,277.03,5597.0,255.2258,255.4746,255.2258,255.2995,5597.0
2021-03-26 12:25:00,276.95,277.15,276.59,277.03,5208.0,255.2258,255.4101,254.8941,255.2995,5208.0
2021-03-26 12:30:00,277.11,277.13,276.93,277.08,2500.0,255.3733,255.3917,255.2074,255.3456,2500.0
2021-03-26 12:35:00,277.23,277.29,277.03,277.25,3843.0,255.4839,255.5392,255.2995,255.5023,3843.0
2021-03-26 12:40:00,277.3,277.3,277.05,277.29,6123.0,255.5484,255.5484,255.318,255.5392,6123.0
2021-03-26 12:45:00,277.23,277.28,277.11,277.22,5073.0,255.4839,255.5299,255.3733,255.4746,5073.0
2021-03-26 12:50:00,277.18,277.63,277.17,277.6,9051.0,255.4378,255.8525,255.4286,255.8248,9051.0
2021-03-26 12:55:00,277.65,277.69,277.23,277.39,4658.0,255.8709,255.9078,255.4839,255.6313,4658.0
2021-03-26 13:00:00,277.4,277.57,277.31,277.47,4188.0,255.6405,255.7972,255.5576,255.705,4188.0
2021-03-26 13:05:00,277.56,277.84,277.52,277.78,3153.0,255.788,256.046,255.7511,255.9907,3153.0
2021-03-26 13:10:00,277.71,277.85,277.36,277.67,6739.0,255.9262,256.0552,255.6037,255.8893,6739.0
2021-03-26 13:15:00,277.77,277.89,277.52,277.89,5194.0,255.9815,256.0921,255.7511,256.0921,5194.0
2021-03-26 13:20:00,277.9,278.25,277.72,278.24,15597.0,256.1013,256.4238,255.9354,256.4146,15597.0
2021-03-26 13:25:00,278.23,278.32,277.9,277.95,4376.0,256.4054,256.4884,256.1013,256.1474,4376.0
2021-03-26 13:30:00,277.94,278.27,277.78,278.0,10439.0,256.1382,256.4423,255.9907,256.1935,10439.0
2021-03-26 13:35:00,277.91,277.92,277.07,277.07,13714.0,256.1105,256.1197,255.3364,255.3364,13714.0
2021-03-26 13:40:00,277.02,277.05,276.54,276.64,7066.0,255.2903,255.318,254.848,254.9401,7066.0
2021-03-26 13:45:00,276.56,276.68,276.0,276.06,10504.0,254.8664,254.977,254.3503,254.4056,10504.0
2021-03-26 13:50:00,275.95,276.42,275.88,276.2,4493.0,254.3043,254.7374,254.2398,254.5347,4493.0
2021-03-26 13:55:00,276.28,276.63,276.25,276.42,8845.0,254.6084,254.9309,254.5807,254.7374,8845.0
2021-03-26 14:00:00,276.46,276.66,276.05,276.48,16247.0,254.7743,254.9586,254.3964,254.7927,16247.0
2021-03-26 14:05:00,276.38,276.45,275.33,275.52,7002.0,254.7005,254.765,253.7329,253.908,7002.0
2021-03-26 14:10:00,275.52,275.66,274.98,275.22,17724.0,253.908,254.037,253.4104,253.6315,17724.0
2021-03-26 14:15:00,275.18,275.37,274.6,275.29,17312.0,253.5947,253.7698,253.0602,253.696,17312.0
2021-03-26 14:20:00,275.31,276.55,275.31,276.55,11776.0,253.7145,254.8572,253.7145,254.8572,11776.0
2021-03-26 14:25:00,276.5,276.67,276.2,276.23,13331.0,254.8111,254.9678,254.5347,254.5623,13331.0
2021-03-26 14:30:00,276.35,276.84,276.17,276.77,11764.0,254.6729,255.1245,254.507,255.0599,11764.0
2021-03-26 14:35:00,276.83,277.2,276.59,276.97,8474.0,255.1152,255.4562,254.8941,255.2443,8474.0
2021-03-26 14:40:00,276.99,277.24,276.93,277.17,10937.0,255.2627,255.4931,255.2074,255.4286,10937.0
2021-03-26 14:45:00,277.0,277.2,276.25,276.54,37835.0,255.2719,255.4562,254.5807,254.848,37835.0
2021-03-26 14:50:00,276.45,278.19,276.42,277.91,25980.0,254.765,256.3686,254.7374,256.1105,25980.0
2021-03-26 14:55:00,277.91,278.67,277.91,278.59,23919.0,256.1105,256.8109,256.1105,256.7372,23919.0
2021-03-26 15:00:00,278.69,278.81,278.15,278.31,24383.0,256.8293,256.9399,256.3317,256.4791,24383.0
2021-03-26 15:05:00,278.29,278.4,277.74,277.88,14663.0,256.4607,256.5621,255.9539,256.0829,14663.0
2021-03-26 15:10:00,278.02,278.3,277.55,277.69,18764.0,256.2119,256.4699,255.7788,255.9078,18764.0
2021-03-26 15:15:00,277.78,278.51,277.76,278.5,14682.0,255.9907,256.6635,255.9723,256.6542,14682.0
2021-03-26 15:20:00,278.52,278.75,278.46,278.59,29128.0,256.6727,256.8846,256.6174,256.7372,29128.0
2021-03-26 15:25:00,278.57,278.86,278.5,278.78,17402.0,256.7187,256.986,256.6542,256.9123,17402.0
2021-03-26 15:30:00,278.82,279.1,278.77,279.09,34578.0,256.9491,257.2072,256.9031,257.198,34578.0
2021-03-26 15:35:00,279.04,279.44,278.56,278.87,28264.0,257.1519,257.5205,256.7095,256.9952,28264.0
2021-03-26 15:40:00,278.87,279.11,278.75,279.06,27777.0,256.9952,257.2164,256.8846,257.1703,27777.0
2021-03-26 15:45:00,279.05,279.58,279.0,279.58,36069.0,257.1611,257.6495,257.115,257.6495,36069.0
2021-03-26 15:50:00,279.39,279.98,279.39,279.94,49387.0,257.4744,258.0181,257.4744,257.9813,49387.0
2021-03-26 15:55:00,279.9,281.49,279.89,281.33,190871.0,257.9444,259.4097,257.9352,259.2623,190871.0
2021-03-29 09:30:00,278.01,280.67,278.0,280.45,89570.0,256.2027,258.654,256.1935,258.4513,89570.0
2021-03-29 09:35:00,280.37,281.38,280.21,280.68,34903.0,258.3776,259.3083,258.2301,258.6632,34903.0
2021-03-29 09:40:00,280.81,281.95,280.67,281.4,29543.0,258.783,259.8336,258.654,259.3268,29543.0
2021-03-29 09:45:00,281.31,281.67,280.74,281.04,15528.0,259.2438,259.5756,258.7185,258.995,15528.0
2021-03-29 09:50:00,281.09,281.8,280.99,281.16,22557.0,259.0411,259.6954,258.9489,259.1056,22557.0
2021-03-29 09:55:00,281.1,281.79,281.04,281.32,12282.0,259.0503,259.6862,258.995,259.253,12282.0
2021-03-29 10:00:00,281.21,281.6,280.77,281.18,12229.0,259.1517,259.5111,258.7462,259.124,12229.0
2021-03-29 10:05:00,281.23,281.23,280.04,280.22,13421.0,259.1701,259.1701,258.0734,258.2393,13421.0
2021-03-29 10:10:00,280.04,281.46,280.04,281.16,11311.0,258.0734,259.3821,258.0734,259.1056,11311.0
2021-03-29 10:15:00,281.16,281.63,280.95,281.04,33618.0,259.1056,259.5387,258.9121,258.995,33618.0
2021-03-29 10:20:00,280.92,281.07,279.32,279.43,23538.0,258.8844,259.0226,257.4099,257.5113,23538.0
2021-03-29 10:25:00,279.57,279.68,278.93,278.98,14208.0,257.6403,257.7417,257.0505,257.0966,14208.0
2021-03-29 10:30:00,279.15,279.18,278.23,278.34,12634.0,257.2533,257.2809,256.4054,256.5068,12634.0
2021-03-29 10:35:00,278.3,279.19,278.08,278.72,13955.0,256.4699,257.2901,256.2672,256.857,13955.0
2021-03-29 10:40:00,278.5,278.59,277.78,277.98,17395.0,256.6542,256.7372,255.9907,256.175,17395.0
2021-03-29 10:45:00,278.04,278.26,277.58,278.24,12230.0,256.2303,256.4331,255.8064,256.4146,12230.0
2021-03-29 10:50:00,278.24,278.74,277.49,277.49,14854.0,256.4146,256.8754,255.7235,255.7235,14854.0
2021-03-29 10:55:00,277.42,277.96,277.22,277.77,12133.0,255.659,256.1566,255.4746,255.9815,12133.0
2021-03-29 11:00:00,277.61,278.32,277.34,278.21,5097.0,255.8341,256.4884,255.5852,256.387,5097.0
2021-03-29 11:05:00,278.16,278.21,276.64,277.54,13657.0,256.3409,256.387,254.9401,255.7695,13657.0
2021-03-29 11:10:00,278.07,278.12,277.53,277.63,6458.0,256.258,256.304,255.7603,255.8525,6458.0
2021-03-29 11:15:00,277.82,278.23,277.78,277.86,6113.0,256.0276,256.4054,255.9907,256.0644,6113.0
2021-03-29 11:20:00,277.86,278.46,277.75,278.44,8733.0,256.0644,256.6174,255.9631,256.5989,8733.0
2021-03-29 11:25:00,278.57,279.19,278.38,279.15,18852.0,256.7187,257.2901,256.5437,257.2533,18852.0
2021-03-29 11:30:00,279.04,279.42,278.85,279.4,8565.0,257.1519,257.5021,256.9768,257.4836,8565.0
2021-03-29 11:35:00,279.29,279.52,279.16,279.26,8672.0,257.3823,257.5942,257.2625,257.3546,8672.0
2021-03-29 11:40:00,279.2,279.92,279.03,279.69,10397.0,257.2993,257.9629,257.1427,257.7509,10397.0
2021-03-29 11:45:00,279.64,279.7,279.36,279.4,8452.0,257.7048,257.7601,257.4468,257.4836,8452.0
2021-03-29 11:50:00,279.34,279.59,279.16,279.48,5489.0,257.4283,257.6587,257.2625,257.5574,5489.0
2021-03-29 11:55:00,279.36,279.61,279.36,279.55,2278.0,257.4468,257.6772,257.4468,257.6219,2278.0
2021-03-29 12:00:00,279.55,279.88,279.46,279.76,6841.0,257.6219,257.926,257.5389,257.8154,6841.0
2021-03-29 12:05:00,279.6,279.76,278.75,278.75,6970.0,257.668,257.8154,256.8846,256.8846,6970.0
2021-03-29 12:10:00,279.06,279.06,278.32,278.79,7398.0,257.1703,257.1703,256.4884,256.9215,7398.0
2021-03-29 12:15:00,278.75,279.16,278.72,278.72,3398.0,256.8846,257.2625,256.857,256.857,3398.0
2021-03-29 12:20:00,278.81,278.94,278.73,278.87,1965.0,256.9399,257.0597,256.8662,256.9952,1965.0
2021-03-29 12:25:00,278.88,279.84,278.88,279.82,4289.0,257.0044,257.8891,257.0044,257.8707,4289.0
2021-03-29 12:30:00,279.73,279.86,279.54,279.73,4552.0,257.7878,257.9076,257.6127,257.7878,4552.0
2021-03-29 12:35:00,279.84,280.33,279.64,280.25,11442.0,257.8891,258.3407,257.7048,258.267,11442.0
2021-03-29 12:40:00,280.07,280.58,279.92,280.36,6714.0,258.1011,258.5711,257.9629,258.3683,6714.0
2021-03-29 12:45:00,280.48,280.56,280.16,280.35,7735.0,258.4789,258.5527,258.184,258.3591,7735.0
2021-03-29 12:50:00,280.35,280.53,279.89,280.53,27747.0,258.3591,258.525,257.9352,258.525,27747.0
2021-03-29 12:55:00,280.55,280.73,280.36,280.62,5854.0,258.5434,258.7093,258.3683,258.6079,5854.0
2021-03-29 13:00:00,280.47,280.81,280.33,280.75,4721.0,258.4697,258.783,258.3407,258.7277,4721.0
2021-03-29 13:05:00,280.77,281.13,280.61,280.66,14686.0,258.7462,259.0779,258.5987,258.6448,14686.0
2021-03-29 13:10:00,280.6,280.6,280.32,280.43,3690.0,258.5895,258.5895,258.3315,258.4328,3690.0
2021-03-29 13:15:00,280.34,280.46,280.07,280.31,4763.0,258.3499,258.4605,258.1011,258.3223,4763.0
2021-03-29 13:20:00,280.39,280.41,280.04,280.04,4292.0,258.396,258.4144,258.0734,258.0734,4292.0
2021-03-29 13:25:00,280.13,280.21,279.68,279.8,4967.0,258.1564,258.2301,257.7417,257.8523,4967.0
2021-03-29 13:30:00,279.92,280.87,279.7,280.86,8321.0,257.9629,258.8383,257.7601,258.8291,8321.0
2021-03-29 13:35:00,280.75,280.77,279.83,280.0,4140.0,258.7277,258.7462,257.8799,258.0366,4140.0
2021-03-29 13:40:00,279.83,280.04,279.61,279.61,4638.0,257.8799,258.0734,257.6772,257.6772,4638.0
2021-03-29 13:45:00,279.62,279.66,279.23,279.28,8347.0,257.6864,257.7232,257.327,257.3731,8347.0
2021-03-29 13:50:00,279.47,279.82,279.27,279.28,4674.0,257.5482,257.8707,257.3638,257.3731,4674.0
2021-03-29 13:55:00,279.19,279.41,278.81,278.88,5968.0,257.2901,257.4929,256.9399,257.0044,5968.0
2021-03-29 14:00:00,278.9,279.07,278.54,278.9,11038.0,257.0229,257.1795,256.6911,257.0229,11038.0
2021-03-29 14:05:00,278.85,279.39,278.78,279.36,9228.0,256.9768,257.4744,256.9123,257.4468,9228.0
2021-03-29 14:10:00,279.43,279.63,278.93,279.63,6449.0,257.5113,257.6956,257.0505,257.6956,6449.0
2021-03-29 14:15:00,279.6,279.62,279.35,279.42,5589.0,257.668,257.6864,257.4376,257.5021,5589.0
2021-03-29 14:20:00,279.59,279.9,279.39,279.81,6235.0,257.6587,257.9444,257.4744,257.8615,6235.0
2021-03-29 14:25:00,279.79,280.13,279.72,280.07,4691.0,257.8431,258.1564,257.7785,258.1011,4691.0
2021-03-29 14:30:00,279.92,280.06,279.49,279.73,4605.0,257.9629,258.0919,257.5666,257.7878,4605.0
2021-03-29 14:35:00,279.62,279.86,279.4,279.6,5040.0,257.6864,257.9076,257.4836,257.668,5040.0
2021-03-29 14:40:00,279.57,279.95,279.57,279.87,9116.0,257.6403,257.9905,257.6403,257.9168,9116.0
2021-03-29 14:45:00,279.94,280.64,279.87,280.22,4592.0,257.9813,258.6264,257.9168,258.2393,4592.0
2021-03-29 14:50:00,280.1,280.32,279.84,280.19,2976.0,258.1287,258.3315,257.8891,258.2117,2976.0
2021-03-29 14:55:00,280.08,280.08,279.5,279.75,7526.0,258.1103,258.1103,257.5758,257.8062,7526.0
2021-03-29 15:00:00,279.94,280.5,279.94,280.23,4901.0,257.9813,258.4974,257.9813,258.2485,4901.0
2021-03-29 15:05:00,280.5,280.67,280.35,280.66,3434.0,258.4974,258.654,258.3591,258.6448,3434.0
2021-03-29 15:10:00,280.49,280.62,280.32,280.46,5029.0,258.4881,258.6079,258.3315,258.4605,5029.0
2021-03-29 15:15:00,280.59,280.78,280.35,280.35,5536.0,258.5803,258.7554,258.3591,258.3591,5536.0
2021-03-29 15:20:00,280.37,280.73,280.18,280.73,5035.0,258.3776,258.7093,258.2025,258.7093,5035.0
2021-03-29 15:25:00,280.76,280.89,280.33,280.64,10151.0,258.737,258.8568,258.3407,258.6264,10151.0
2021-03-29 15:30:00,280.61,280.68,279.8,279.92,9761.0,258.5987,258.6632,257.8523,257.9629,9761.0
2021-03-29 15:35:00,279.96,280.58,279.96,280.37,12036.0,257.9997,258.5711,257.9997,258.3776,12036.0
2021-03-29 15:40:00,280.33,280.39,279.55,279.57,9570.0,258.3407,258.396,257.6219,257.6403,9570.0
2021-03-29 15:45:00,279.65,280.0,279.34,279.52,15399.0,257.714,258.0366,257.4283,257.5942,15399.0
2021-03-29 15:50:00,279.48,279.95,279.38,279.41,23816.0,257.5574,257.9905,257.4652,257.4929,23816.0
2021-03-29 15:55:00,279.43,280.0,279.01,279.2,45263.0,257.5113,258.0366,257.1242,257.2993,45263.0
2021-03-30 09:30:00,279.37,279.37,278.31,279.1,26886.0,257.456,257.456,256.4791,257.2072,26886.0
2021-03-30 09:35:00,279.12,279.96,278.55,279.54,9054.0,257.2256,257.9997,256.7003,257.6127,9054.0
2021-03-30 09:40:00,279.25,279.73,278.9,279.63,5648.0,257.3454,257.7878,257.0229,257.6956,5648.0
2021-03-30 09:45:00,279.45,280.53,279.27,280.24,13874.0,257.5297,258.525,257.3638,258.2578,13874.0
2021-03-30 09:50:00,280.0,281.48,279.72,281.46,9570.0,258.0366,259.4005,257.7785,259.3821,9570.0
2021-03-30 09:55:00,281.42,282.58,281.38,282.58,29329.0,259.3452,260.4142,259.3083,260.4142,29329.0
2021-03-30 10:00:00,282.58,283.47,282.48,282.86,45304.0,260.4142,261.2344,260.322,260.6722,45304.0
2021-03-30 10:05:00,282.94,283.6,282.45,283.27,27172.0,260.746,261.3542,260.2944,261.0501,27172.0
2021-03-30 10:10:00,283.25,283.78,282.69,283.69,24413.0,261.0316,261.5201,260.5156,261.4371,24413.0
2021-03-30 10:15:00,283.78,283.84,282.64,282.65,24017.0,261.5201,261.5754,260.4695,260.4787,24017.0
2021-03-30 10:20:00,282.71,282.98,281.95,282.98,17601.0,260.534,260.7828,259.8336,260.7828,17601.0
2021-03-30 10:25:00,282.89,284.13,282.67,283.64,37539.0,260.6999,261.8426,260.4971,261.3911,37539.0
2021-03-30 10:30:00,283.63,284.25,283.45,283.77,13798.0,261.3818,261.9532,261.216,261.5109,13798.0
2021-03-30 10:35:00,283.65,283.95,283.28,283.93,11408.0,261.4003,261.6767,261.0593,261.6583,11408.0
2021-03-30 10:40:00,283.82,284.35,283.59,284.33,21332.0,261.5569,262.0454,261.345,262.0269,21332.0
2021-03-30 10:45:00,284.35,284.91,284.3,284.81,27024.0,262.0454,262.5614,261.9993,262.4693,27024.0
2021-03-30 10:50:00,284.76,284.9,283.97,284.2,34198.0,262.4232,262.5522,261.6952,261.9071,34198.0
2021-03-30 10:55:00,284.2,284.65,284.14,284.4,15099.0,261.9071,262.3218,261.8518,262.0914,15099.0
2021-03-30 11:00:00,284.4,284.45,283.88,284.37,14015.0,262.0914,262.1375,261.6122,262.0638,14015.0
2021-03-30 11:05:00,284.35,284.85,284.31,284.5,16996.0,262.0454,262.5061,262.0085,262.1836,16996.0
2021-03-30 11:10:00,284.59,284.83,284.41,284.68,7001.0,262.2665,262.4877,262.1007,262.3495,7001.0
2021-03-30 11:15:00,284.78,285.18,284.56,285.09,82428.0,262.4416,262.8103,262.2389,262.7273,82428.0
2021-03-30 11:20:00,285.13,285.32,284.78,285.19,28553.0,262.7642,262.9393,262.4416,262.8195,28553.0
2021-03-30 11:25:00,285.08,285.2,284.87,285.18,33001.0,262.7181,262.8287,262.5246,262.8103,33001.0
2021-03-30 11:30:00,285.16,285.22,284.95,285.04,17386.0,262.7918,262.8471,262.5983,262.6812,17386.0
2021-03-30 11:35:00,285.0,285.31,284.95,285.25,16187.0,262.6444,262.9301,262.5983,262.8748,16187.0
2021-03-30 11:40:00,285.23,285.74,285.23,285.74,23947.0,262.8563,263.3263,262.8563,263.3263,23947.0
2021-03-30 11:45:00,285.7,285.98,285.02,285.21,17632.0,263.2895,263.5475,262.6628,262.8379,17632.0
2021-03-30 11:50:00,285.15,285.3,284.89,285.22,16753.0,262.7826,262.9208,262.543,262.8471,16753.0
2021-03-30 11:55:00,285.08,285.49,285.0,285.43,12672.0,262.7181,263.0959,262.6444,263.0406,12672.0
2021-03-30 12:00:00,285.44,285.65,284.28,284.51,47543.0,263.0499,263.2434,261.9809,262.1928,47543.0
2021-03-30 12:05:00,284.56,285.65,284.47,285.52,42114.0,262.2389,263.2434,262.1559,263.1236,42114.0
2021-03-30 12:10:00,285.6,285.74,285.4,285.47,14054.0,263.1973,263.3263,263.013,263.0775,14054.0
2021-03-30 12:15:00,285.53,286.0,285.53,285.92,29538.0,263.1328,263.5659,263.1328,263.4922,29538.0
2021-03-30 12:20:00,285.91,286.11,285.72,286.08,19813.0,263.483,263.6673,263.3079,263.6397,19813.0
2021-03-30 12:25:00,286.1,286.3,285.59,285.6,16652.0,263.6581,263.8424,263.1881,263.1973,16652.0
2021-03-30 12:30:00,285.68,285.87,285.59,285.59,13497.0,263.271,263.4461,263.1881,263.1881,13497.0
2021-03-30 12:35:00,285.59,285.63,285.25,285.62,10379.0,263.1881,263.225,262.8748,263.2157,10379.0
2021-03-30 12:40:00,285.57,285.62,285.29,285.35,16226.0,263.1697,263.2157,262.9116,262.9669,16226.0
2021-03-30 12:45:00,285.35,285.68,285.33,285.65,5380.0,262.9669,263.271,262.9485,263.2434,5380.0
2021-03-30 12:50:00,285.56,285.69,285.24,285.67,10970.0,263.1604,263.2803,262.8655,263.2618,10970.0
2021-03-30 12:55:00,285.72,285.96,285.6,285.61,9619.0,263.3079,263.5291,263.1973,263.2065,9619.0
2021-03-30 13:00:00,285.49,285.76,285.35,285.75,8419.0,263.0959,263.3448,262.9669,263.3355,8419.0
2021-03-30 13:05:00,285.7,285.7,285.18,285.49,16896.0,263.2895,263.2895,262.8103,263.0959,16896.0
2021-03-30 13:10:00,285.47,285.8,285.37,285.61,8496.0,263.0775,263.3816,262.9854,263.2065,8496.0
2021-03-30 13:15:00,285.61,285.95,285.53,285.86,7728.0,263.2065,263.5199,263.1328,263.4369,7728.0
2021-03-30 13:20:00,285.79,285.8,285.57,285.57,4730.0,263.3724,263.3816,263.1697,263.1697,4730.0
2021-03-30 13:25:00,285.49,285.6,285.27,285.38,8462.0,263.0959,263.1973,262.8932,262.9946,8462.0
2021-03-30 13:30:00,285.4,285.41,285.12,285.34,8919.0,263.013,263.0222,262.755,262.9577,8919.0
2021-03-30 13:35:00,285.22,285.92,285.22,285.9,20624.0,262.8471,263.4922,262.8471,263.4738,20624.0
2021-03-30 13:40:00,285.9,286.09,285.75,285.78,26110.0,263.4738,263.6489,263.3355,263.3632,26110.0
2021-03-30 13:45:00,285.71,286.03,285.6,285.78,13463.0,263.2987,263.5936,263.1973,263.3632,13463.0
2021-03-30 13:50:00,285.76,286.04,285.65,285.87,17237.0,263.3448,263.6028,263.2434,263.4461,17237.0
2021-03-30 13:55:00,285.98,286.1,285.78,285.85,27435.0,263.5475,263.6581,263.3632,263.4277,27435.0
2021-03-30 14:00:00,285.85,285.89,285.51,285.72,23877.0,263.4277,263.4646,263.1144,263.3079,23877.0
2021-03-30 14:05:00,285.69,286.1,285.68,286.05,13054.0,263.2803,263.6581,263.271,263.612,13054.0
2021-03-30 14:10:00,286.14,286.15,285.85,285.91,12818.0,263.695,263.7042,263.4277,263.483,12818.0
2021-03-30 14:15:00,285.96,286.33,285.83,286.18,15313.0,263.5291,263.87,263.4093,263.7318,15313.0
2021-03-30 14:20:00,286.17,286.23,285.83,285.96,10453.0,263.7226,263.7779,263.4093,263.5291,10453.0
2021-03-30 14:25:00,286.1,286.35,285.97,286.31,11601.0,263.6581,263.8885,263.5383,263.8516,11601.0
2021-03-30 14:30:00,286.18,287.0,286.18,286.92,39249.0,263.7318,264.4875,263.7318,264.4138,39249.0
2021-03-30 14:35:00,286.87,286.97,286.45,286.5,21463.0,264.3677,264.4598,263.9806,264.0267,21463.0
2021-03-30 14:40:00,286.5,287.01,286.4,287.0,26395.0,264.0267,264.4967,263.9346,264.4875,26395.0
2021-03-30 14:45:00,287.0,287.07,286.88,287.04,14067.0,264.4875,264.552,264.3769,264.5244,14067.0
2021-03-30 14:50:00,287.03,287.23,286.95,287.08,16753.0,264.5151,264.6995,264.4414,264.5612,16753.0
2021-03-30 14:55:00,287.03,287.7,286.93,287.51,17597.0,264.5151,265.1326,264.423,264.9575,17597.0
2021-03-30 15:00:00,287.44,287.82,287.23,287.67,26646.0,264.893,265.2432,264.6995,265.1049,26646.0
2021-03-30 15:05:00,287.74,287.76,287.53,287.55,8518.0,265.1694,265.1879,264.9759,264.9944,8518.0
2021-03-30 15:10:00,287.63,287.72,287.4,287.72,10279.0,265.0681,265.151,264.8561,265.151,10279.0
2021-03-30 15:15:00,287.79,287.95,287.65,287.87,15650.0,265.2155,265.363,265.0865,265.2892,15650.0
2021-03-30 15:20:00,287.84,288.07,287.46,288.07,30366.0,265.2616,265.4736,264.9114,265.4736,30366.0
2021-03-30 15:25:00,288.1,288.15,287.68,287.74,18418.0,265.5012,265.5473,265.1142,265.1694,18418.0
2021-03-30 15:30:00,287.79,287.82,286.97,287.19,17767.0,265.2155,265.2432,264.4598,264.6626,17767.0
2021-03-30 15:35:00,287.14,287.48,286.92,287.0,22146.0,264.6165,264.9298,264.4138,264.4875,22146.0
2021-03-30 15:40:00,287.0,287.78,286.93,286.98,36184.0,264.4875,265.2063,264.423,264.4691,36184.0
2021-03-30 15:45:00,287.04,287.1,286.09,286.09,29774.0,264.5244,264.5796,263.6489,263.6489,29774.0
2021-03-30 15:50:00,286.01,286.11,285.5,285.5,38795.0,263.5751,263.6673,263.1052,263.1052,38795.0
2021-03-30 15:55:00,285.49,285.98,285.21,285.98,86883.0,263.0959,263.5475,262.8379,263.5475,86883.0
2021-03-31 09:30:00,286.0,287.0,284.49,286.04,70055.0,263.5659,264.4875,262.1744,263.6028,70055.0
2021-03-31 09:35:00,286.04,286.04,285.28,285.28,11853.0,263.6028,263.6028,262.9024,262.9024,11853.0
2021-03-31 09:40:00,285.51,285.78,284.79,285.63,16745.0,263.1144,263.3632,262.4508,263.225,16745.0
2021-03-31 09:45:00,285.88,286.35,285.56,285.92,14866.0,263.4553,263.8885,263.1604,263.4922,14866.0
2021-03-31 09:50:00,285.8,286.08,285.32,285.48,16475.0,263.3816,263.6397,262.9393,263.0867,16475.0
2021-03-31 09:55:00,285.47,286.54,285.47,286.06,18794.0,263.0775,264.0636,263.0775,263.6212,18794.0
2021-03-31 10:00:00,286.0,286.46,285.92,286.01,16370.0,263.5659,263.9899,263.4922,263.5751,16370.0
2021-03-31 10:05:00,285.83,285.96,285.64,285.8,12273.0,263.4093,263.5291,263.2342,263.3816,12273.0
2021-03-31 10:10:00,285.62,286.02,285.24,285.44,49743.0,263.2157,263.5844,262.8655,263.0499,49743.0
2021-03-31 10:15:00,285.45,285.66,284.11,284.14,33581.0,263.0591,263.2526,261.8242,261.8518,33581.0
2021-03-31 10:20:00,284.25,284.61,283.77,284.03,10733.0,261.9532,262.285,261.5109,261.7505,10733.0
2021-03-31 10:25:00,283.86,284.4,283.41,283.95,24665.0,261.5938,262.0914,261.1791,261.6767,24665.0
2021-03-31 10:30:00,283.92,284.5,283.88,284.36,11402.0,261.6491,262.1836,261.6122,262.0546,11402.0
2021-03-31 10:35:00,284.27,284.48,283.33,284.17,10490.0,261.9716,262.1652,261.1054,261.8795,10490.0
2021-03-31 10:40:00,284.28,284.4,283.58,283.67,8371.0,261.9809,262.0914,261.3358,261.4187,8371.0
2021-03-31 10:45:00,283.58,283.58,282.83,283.05,9911.0,261.3358,261.3358,260.6446,260.8473,9911.0
2021-03-31 10:50:00,282.89,283.49,282.89,283.22,7636.0,260.6999,261.2528,260.6999,261.004,7636.0
2021-03-31 10:55:00,283.26,283.52,283.12,283.52,10778.0,261.0409,261.2805,260.9118,261.2805,10778.0
2021-03-31 11:00:00,283.4,283.98,283.4,283.88,10219.0,261.1699,261.7044,261.1699,261.6122,10219.0
2021-03-31 11:05:00,284.0,284.0,283.3,283.49,6432.0,261.7228,261.7228,261.0777,261.2528,6432.0
2021-03-31 11:10:00,283.39,283.57,283.0,283.31,6615.0,261.1607,261.3265,260.8013,261.0869,6615.0
2021-03-31 11:15:00,283.37,283.82,283.22,283.72,5466.0,261.1422,261.5569,261.004,261.4648,5466.0
2021-03-31 11:20:00,283.73,283.85,283.52,283.59,7083.0,261.474,261.5846,261.2805,261.345,7083.0
2021-03-31 11:25:00,283.52,283.86,283.35,283.79,8133.0,261.2805,261.5938,261.1238,261.5293,8133.0
2021-03-31 11:30:00,283.82,284.13,283.46,283.47,17961.0,261.5569,261.8426,261.2252,261.2344,17961.0
2021-03-31 11:35:00,283.7,283.7,282.96,283.08,3968.0,261.4463,261.4463,260.7644,260.875,3968.0
2021-03-31 11:40:00,283.09,283.39,283.09,283.34,3461.0,260.8842,261.1607,260.8842,261.1146,3461.0
2021-03-31 11:45:00,283.43,284.22,283.42,284.04,17107.0,261.1975,261.9256,261.1883,261.7597,17107.0
2021-03-31 11:50:00,284.06,284.68,283.95,284.68,17921.0,261.7781,262.3495,261.6767,262.3495,17921.0
2021-03-31 11:55:00,284.8,284.87,284.22,284.4,10139.0,262.4601,262.5246,261.9256,262.0914,10139.0
2021-03-31 12:00:00,284.27,285.0,284.24,284.92,21358.0,261.9716,262.6444,261.944,262.5706,21358.0
2021-03-31 12:05:00,284.88,285.4,284.88,285.31,9786.0,262.5338,263.013,262.5338,262.9301,9786.0
2021-03-31 12:10:00,285.53,286.12,285.4,286.0,18005.0,263.1328,263.6765,263.013,263.5659,18005.0
2021-03-31 12:15:00,286.0,286.24,285.52,286.18,14324.0,263.5659,263.7871,263.1236,263.7318,14324.0
2021-03-31 12:20:00,286.22,286.33,285.75,286.0,7138.0,263.7687,263.87,263.3355,263.5659,7138.0
2021-03-31 12:25:00,285.97,285.97,285.6,285.87,5400.0,263.5383,263.5383,263.1973,263.4461,5400.0
2021-03-31 12:30:00,285.97,286.19,285.84,286.19,2871.0,263.5383,263.741,263.4185,263.741,2871.0
2021-03-31 12:35:00,286.23,286.54,286.05,286.05,8782.0,263.7779,264.0636,263.612,263.612,8782.0
2021-03-31 12:40:00,286.01,286.28,285.96,286.14,2550.0,263.5751,263.824,263.5291,263.695,2550.0
2021-03-31 12:45:00,286.29,286.59,286.28,286.59,6165.0,263.8332,264.1097,263.824,264.1097,6165.0
2021-03-31 12:50:00,286.6,286.97,286.57,286.79,11434.0,264.1189,264.4598,264.0912,264.294,11434.0
2021-03-31 12:55:00,286.61,286.89,286.52,286.82,10788.0,264.1281,264.3861,264.0451,264.3216,10788.0
2021-03-31 13:00:00,286.94,287.36,286.91,287.36,10871.0,264.4322,264.8193,264.4046,264.8193,10871.0
2021-03-31 13:05:00,287.32,287.73,287.09,287.65,6366.0,264.7824,265.1602,264.5704,265.0865,6366.0
2021-03-31 13:10:00,287.61,287.73,287.1,287.26,5337.0,265.0496,265.1602,264.5796,264.7271,5337.0
2021-03-31 13:15:00,287.26,287.26,286.88,287.1,4359.0,264.7271,264.7271,264.3769,264.5796,4359.0
2021-03-31 13:20:00,286.98,287.17,286.74,287.07,5558.0,264.4691,264.6442,264.2479,264.552,5558.0
2021-03-31 13:25:00,286.97,287.14,286.8,287.03,4999.0,264.4598,264.6165,264.3032,264.5151,4999.0
2021-03-31 13:30:00,287.1,287.56,287.1,287.55,7866.0,264.5796,265.0036,264.5796,264.9944,7866.0
2021-03-31 13:35:00,287.6,287.6,287.12,287.13,2703.0,265.0404,265.0404,264.5981,264.6073,2703.0
2021-03-31 13:40:00,287.27,287.43,286.8,287.03,6067.0,264.7363,264.8838,264.3032,264.5151,6067.0
2021-03-31 13:45:00,286.99,286.99,286.29,286.53,7273.0,264.4783,264.4783,263.8332,264.0544,7273.0
2021-03-31 13:50:00,286.63,286.95,286.63,286.85,6357.0,264.1465,264.4414,264.1465,264.3493,6357.0
2021-03-31 13:55:00,287.0,287.49,286.94,287.49,10208.0,264.4875,264.9391,264.4322,264.9391,10208.0
2021-03-31 14:00:00,287.28,287.88,287.26,287.39,19290.0,264.7455,265.2985,264.7271,264.8469,19290.0
2021-03-31 14:05:00,287.28,287.34,286.39,286.41,6011.0,264.7455,264.8008,263.9253,263.9438,6011.0
2021-03-31 14:10:00,286.47,286.85,286.11,286.75,4503.0,263.9991,264.3493,263.6673,264.2571,4503.0
2021-03-31 14:15:00,286.7,286.84,286.42,286.42,10562.0,264.211,264.34,263.953,263.953,10562.0
2021-03-31 14:20:00,286.39,286.58,286.28,286.56,2507.0,263.9253,264.1004,263.824,264.082,2507.0
2021-03-31 14:25:00,286.58,286.82,286.56,286.68,3345.0,264.1004,264.3216,264.082,264.1926,3345.0
2021-03-31 14:30:00,286.77,287.34,286.76,287.26,7981.0,264.2755,264.8008,264.2663,264.7271,7981.0
2021-03-31 14:35:00,287.25,287.53,287.25,287.36,5611.0,264.7179,264.9759,264.7179,264.8193,5611.0
2021-03-31 14:40:00,287.19,287.21,286.82,287.12,6221.0,264.6626,264.681,264.3216,264.5981,6221.0
2021-03-31 14:45:00,287.12,287.39,287.0,287.11,5942.0,264.5981,264.8469,264.4875,264.5889,5942.0
2021-03-31 14:50:00,287.02,287.26,286.9,286.9,8397.0,264.5059,264.7271,264.3953,264.3953,8397.0
2021-03-31 14:55:00,286.9,287.05,286.36,286.4,14632.0,264.3953,264.5336,263.8977,263.9346,14632.0
2021-03-31 15:00:00,286.3,286.72,286.3,286.31,6610.0,263.8424,264.2295,263.8424,263.8516,6610.0
2021-03-31 15:05:00,286.31,286.58,286.11,286.5,9393.0,263.8516,264.1004,263.6673,264.0267,9393.0
2021-03-31 15:10:00,286.54,286.54,286.1,286.3,7940.0,264.0636,264.0636,263.6581,263.8424,7940.0
2021-03-31 15:15:00,286.33,286.45,286.21,286.38,5577.0,263.87,263.9806,263.7595,263.9161,5577.0
2021-03-31 15:20:00,286.38,286.46,286.1,286.15,10128.0,263.9161,263.9899,263.6581,263.7042,10128.0
2021-03-31 15:25:00,286.15,286.42,286.0,286.0,9494.0,263.7042,263.953,263.5659,263.5659,9494.0
2021-03-31 15:30:00,285.94,286.6,285.93,286.57,11734.0,263.5106,264.1189,263.5014,264.0912,11734.0
2021-03-31 15:35:00,286.51,286.55,285.73,285.74,9496.0,264.0359,264.0728,263.3171,263.3263,9496.0
2021-03-31 15:40:00,285.61,286.09,285.56,285.9,7777.0,263.2065,263.6489,263.1604,263.4738,7777.0
2021-03-31 15:45:00,285.96,286.06,285.08,285.71,22422.0,263.5291,263.6212,262.7181,263.2987,22422.0
2021-03-31 15:50:00,285.76,285.76,284.94,285.15,39241.0,263.3448,263.3448,262.5891,262.7826,39241.0
2021-03-31 15:55:00,284.98,285.1,283.93,283.93,138424.0,262.6259,262.7365,261.6583,261.6583,138424.0
2021-04-01 09:30:00,283.54,284.36,283.05,284.36,59727.0,261.2989,262.0546,260.8473,262.0546,59727.0
2021-04-01 09:35:00,284.2,284.41,283.47,283.47,27844.0,261.9071,262.1007,261.2344,261.2344,27844.0
2021-04-01 09:40:00,283.5,283.9,283.0,283.39,23006.0,261.262,261.6307,260.8013,261.1607,23006.0
2021-04-01 09:45:00,283.34,283.45,281.79,281.98,30712.0,261.1146,261.216,259.6862,259.8613,30712.0
2021-04-01 09:50:00,282.03,282.93,282.02,282.74,17817.0,259.9073,260.7367,259.8981,260.5617,17817.0
2021-04-01 09:55:00,282.7,283.06,282.42,282.64,4601.0,260.5248,260.8565,260.2668,260.4695,4601.0
2021-04-01 10:00:00,282.67,283.0,282.05,282.9,11318.0,260.4971,260.8013,259.9258,260.7091,11318.0
2021-04-01 10:05:00,283.11,283.94,283.0,283.19,10650.0,260.9026,261.6675,260.8013,260.9764,10650.0
2021-04-01 10:10:00,283.27,284.07,283.22,283.97,12819.0,261.0501,261.7873,261.004,261.6952,12819.0
2021-04-01 10:15:00,283.88,284.5,283.88,284.07,13813.0,261.6122,262.1836,261.6122,261.7873,13813.0
2021-04-01 10:20:00,284.11,284.66,284.0,284.23,11291.0,261.8242,262.331,261.7228,261.9348,11291.0
2021-04-01 10:25:00,284.32,284.32,283.91,284.05,7706.0,262.0177,262.0177,261.6399,261.7689,7706.0
2021-04-01 10:30:00,284.05,284.12,283.64,283.74,9417.0,261.7689,261.8334,261.3911,261.4832,9417.0
2021-04-01 10:35:00,283.83,284.0,283.48,283.91,5556.0,261.5662,261.7228,261.2436,261.6399,5556.0
2021-04-01 10:40:00,283.92,284.06,283.8,283.82,6390.0,261.6491,261.7781,261.5385,261.5569,6390.0
2021-04-01 10:45:00,283.84,283.9,283.03,283.14,8400.0,261.5754,261.6307,260.8289,260.9303,8400.0
2021-04-01 10:50:00,283.01,283.47,283.0,283.3,12165.0,260.8105,261.2344,260.8013,261.0777,12165.0
2021-04-01 10:55:00,283.28,283.39,282.75,283.39,11627.0,261.0593,261.1607,260.5709,261.1607,11627.0
2021-04-01 11:00:00,283.46,283.86,283.36,283.73,3238.0,261.2252,261.5938,261.133,261.474,3238.0
2021-04-01 11:05:00,283.73,283.73,282.9,282.96,7080.0,261.474,261.474,260.7091,260.7644,7080.0
2021-04-01 11:10:00,282.87,283.26,282.78,282.87,4454.0,260.6815,261.0409,260.5985,260.6815,4454.0
2021-04-01 11:15:00,282.8,283.09,282.63,283.07,6420.0,260.6169,260.8842,260.4603,260.8658,6420.0
2021-04-01 11:20:00,283.04,283.47,282.99,283.17,7925.0,260.8381,261.2344,260.792,260.9579,7925.0
2021-04-01 11:25:00,283.37,283.37,283.07,283.35,6686.0,261.1422,261.1422,260.8658,261.1238,6686.0
2021-04-01 11:30:00,283.34,283.59,283.07,283.07,10977.0,261.1146,261.345,260.8658,260.8658,10977.0
2021-04-01 11:35:00,283.06,283.63,283.06,283.54,5431.0,260.8565,261.3818,260.8565,261.2989,5431.0
2021-04-01 11:40:00,283.54,283.54,283.0,283.14,5496.0,261.2989,261.2989,260.8013,260.9303,5496.0
2021-04-01 11:45:00,283.02,283.05,282.75,282.96,4219.0,260.8197,260.8473,260.5709,260.7644,4219.0
2021-04-01 11:50:00,282.94,283.09,282.9,283.02,3728.0,260.746,260.8842,260.7091,260.8197,3728.0
2021-04-01 11:55:00,283.06,283.14,282.79,282.86,3908.0,260.8565,260.9303,260.6077,260.6722,3908.0
2021-04-01 12:00:00,282.89,283.57,282.88,283.57,5366.0,260.6999,261.3265,260.6907,261.3265,5366.0
2021-04-01 12:05:00,283.56,284.16,283.54,284.0,18711.0,261.3173,261.8703,261.2989,261.7228,18711.0
2021-04-01 12:10:00,284.02,284.88,284.02,284.88,21664.0,261.7412,262.5338,261.7412,262.5338,21664.0
2021-04-01 12:15:00,284.89,285.0,284.64,284.9,10744.0,262.543,262.6444,262.3126,262.5522,10744.0
2021-04-01 12:20:00,285.0,285.0,284.3,284.46,7754.0,262.6444,262.6444,261.9993,262.1467,7754.0
2021-04-01 12:25:00,284.38,284.48,284.13,284.2,4367.0,262.073,262.1652,261.8426,261.9071,4367.0
2021-04-01 12:30:00,284.16,284.88,284.16,284.76,10306.0,261.8703,262.5338,261.8703,262.4232,10306.0
2021-04-01 12:35:00,284.82,284.88,284.33,284.42,3850.0,262.4785,262.5338,262.0269,262.1099,3850.0
2021-04-01 12:40:00,284.41,284.42,283.93,284.0,4409.0,262.1007,262.1099,261.6583,261.7228,4409.0
2021-04-01 12:45:00,284.0,284.09,283.66,283.8,4694.0,261.7228,261.8058,261.4095,261.5385,4694.0
2021-04-01 12:50:00,283.88,284.05,283.74,283.99,6807.0,261.6122,261.7689,261.4832,261.7136,6807.0
2021-04-01 12:55:00,284.05,284.16,283.98,284.06,2100.0,261.7689,261.8703,261.7044,261.7781,2100.0
2021-04-01 13:00:00,284.03,284.46,284.03,284.36,3359.0,261.7505,262.1467,261.7505,262.0546,3359.0
2021-04-01 13:05:00,284.41,284.71,284.34,284.65,11714.0,262.1007,262.3771,262.0361,262.3218,11714.0
2021-04-01 13:10:00,284.57,284.65,284.06,284.06,6471.0,262.2481,262.3218,261.7781,261.7781,6471.0
2021-04-01 13:15:00,284.18,284.31,283.81,284.15,13874.0,261.8887,262.0085,261.5477,261.861,13874.0
2021-04-01 13:20:00,284.16,284.32,283.92,284.04,7270.0,261.8703,262.0177,261.6491,261.7597,7270.0
2021-04-01 13:25:00,284.05,284.05,283.52,283.52,8425.0,261.7689,261.7689,261.2805,261.2805,8425.0
2021-04-01 13:30:00,283.47,284.06,283.42,284.01,6411.0,261.2344,261.7781,261.1883,261.732,6411.0
2021-04-01 13:35:00,284.08,284.21,283.86,283.92,7128.0,261.7965,261.9163,261.5938,261.6491,7128.0
2021-04-01 13:40:00,283.92,284.0,283.7,283.7,4347.0,261.6491,261.7228,261.4463,261.4463,4347.0
2021-04-01 13:45:00,283.6,283.77,283.4,283.45,6563.0,261.3542,261.5109,261.1699,261.216,6563.0
2021-04-01 13:50:00,283.58,283.75,283.48,283.68,2900.0,261.3358,261.4924,261.2436,261.4279,2900.0
2021-04-01 13:55:00,283.68,283.76,283.63,283.72,2233.0,261.4279,261.5016,261.3818,261.4648,2233.0
2021-04-01 14:00:00,283.72,283.78,283.54,283.69,6203.0,261.4648,261.5201,261.2989,261.4371,6203.0
2021-04-01 14:05:00,283.64,284.04,283.64,284.01,2703.0,261.3911,261.7597,261.3911,261.732,2703.0
2021-04-01 14:10:00,284.06,284.11,283.87,283.98,1500.0,261.7781,261.8242,261.603,261.7044,1500.0
2021-04-01 14:15:00,283.86,283.92,283.75,283.84,2893.0,261.5938,261.6491,261.4924,261.5754,2893.0
2021-04-01 14:20:00,283.63,283.76,283.53,283.76,6864.0,261.3818,261.5016,261.2897,261.5016,6864.0
2021-04-01 14:25:00,283.73,283.73,283.55,283.65,3360.0,261.474,261.474,261.3081,261.4003,3360.0
2021-04-01 14:30:00,283.58,283.6,283.45,283.53,1715.0,261.3358,261.3542,261.216,261.2897,1715.0
2021-04-01 14:35:00,283.61,283.85,283.47,283.81,4169.0,261.3634,261.5846,261.2344,261.5477,4169.0
2021-04-01 14:40:00,283.88,284.41,283.87,284.38,5206.0,261.6122,262.1007,261.603,262.073,5206.0
2021-04-01 14:45:00,284.33,284.33,283.86,284.09,7443.0,262.0269,262.0269,261.5938,261.8058,7443.0
2021-04-01 14:50:00,284.02,284.02,283.26,283.63,12871.0,261.7412,261.7412,261.0409,261.3818,12871.0
2021-04-01 14:55:00,283.62,283.82,283.37,283.69,6999.0,261.3726,261.5569,261.1422,261.4371,6999.0
2021-04-01 15:00:00,283.55,283.95,283.43,283.68,11362.0,261.3081,261.6767,261.1975,261.4279,11362.0
2021-04-01 15:05:00,283.8,283.87,283.48,283.72,5233.0,261.5385,261.603,261.2436,261.4648,5233.0
2021-04-01 15:10:00,283.79,283.95,283.5,283.53,6795.0,261.5293,261.6767,261.262,261.2897,6795.0
2021-04-01 15:15:00,283.5,283.91,283.4,283.61,24633.0,261.262,261.6399,261.1699,261.3634,24633.0
2021-04-01 15:20:00,283.54,283.65,283.3,283.48,9015.0,261.2989,261.4003,261.0777,261.2436,9015.0
2021-04-01 15:25:00,283.48,283.8,283.43,283.76,12682.0,261.2436,261.5385,261.1975,261.5016,12682.0
2021-04-01 15:30:00,283.75,283.79,283.55,283.79,9755.0,261.4924,261.5293,261.3081,261.5293,9755.0
2021-04-01 15:35:00,283.73,283.9,283.65,283.86,10516.0,261.474,261.6307,261.4003,261.5938,10516.0
2021-04-01 15:40:00,283.86,283.87,283.39,283.43,11342.0,261.5938,261.603,261.1607,261.1975,11342.0
2021-04-01 15:45:00,283.42,283.48,283.15,283.15,13306.0,261.1883,261.2436,260.9395,260.9395,13306.0
2021-04-01 15:50:00,283.13,283.45,283.12,283.3,24328.0,260.9211,261.216,260.9118,261.0777,24328.0
2021-04-01 15:55:00,283.34,283.94,283.17,283.4,54470.0,261.1146,261.6675,260.9579,261.1699,54470.0
2021-04-05 09:30:00,286.0,286.5,285.5,285.98,41237.0,263.5659,264.0267,263.1052,263.5475,41237.0
2021-04-05 09:35:00,286.08,286.48,285.72,286.41,16084.0,263.6397,264.0083,263.3079,263.9438,16084.0
2021-04-05 09:40:00,286.16,286.61,285.61,286.15,14715.0,263.7134,264.1281,263.2065,263.7042,14715.0
2021-04-05 09:45:00,285.66,285.91,284.43,284.43,18960.0,263.2526,263.483,262.1191,262.1191,18960.0
2021-04-05 09:50:00,284.45,284.97,284.22,284.5,11610.0,262.1375,262.6167,261.9256,262.1836,11610.0
2021-04-05 09:55:00,284.77,285.0,284.3,284.57,10366.0,262.4324,262.6444,261.9993,262.2481,10366.0
2021-04-05 10:00:00,284.69,284.7,283.36,283.83,22487.0,262.3587,262.3679,261.133,261.5662,22487.0
2021-04-05 10:05:00,283.76,283.94,283.27,283.6,10485.0,261.5016,261.6675,261.0501,261.3542,10485.0
2021-04-05 10:10:00,283.44,284.43,283.16,284.43,18902.0,261.2067,262.1191,260.9487,262.1191,18902.0
2021-04-05 10:15:00,284.5,285.21,284.44,284.97,8492.0,262.1836,262.8379,262.1283,262.6167,8492.0
2021-04-05 10:20:00,284.98,285.25,284.48,284.67,14927.0,262.6259,262.8748,262.1652,262.3403,14927.0
2021-04-05 10:25:00,284.8,285.07,284.66,285.04,11681.0,262.4601,262.7089,262.331,262.6812,11681.0
2021-04-05 10:30:00,285.1,285.31,285.0,285.31,15187.0,262.7365,262.9301,262.6444,262.9301,15187.0
2021-04-05 10:35:00,285.18,285.63,285.18,285.46,19975.0,262.8103,263.225,262.8103,263.0683,19975.0
2021-04-05 10:40:00,285.51,286.05,285.45,285.77,10439.0,263.1144,263.612,263.0591,263.354,10439.0
2021-04-05 10:45:00,285.84,286.1,285.45,285.6,6265.0,263.4185,263.6581,263.0591,263.1973,6265.0
2021-04-05 10:50:00,285.5,285.51,284.48,284.56,8813.0,263.1052,263.1144,262.1652,262.2389,8813.0
2021-04-05 10:55:00,284.6,284.73,284.56,284.68,4158.0,262.2758,262.3956,262.2389,262.3495,4158.0
2021-04-05 11:00:00,284.61,284.98,284.2,284.82,8088.0,262.285,262.6259,261.9071,262.4785,8088.0
2021-04-05 11:05:00,284.85,285.36,284.85,285.21,8688.0,262.5061,262.9761,262.5061,262.8379,8688.0
2021-04-05 11:10:00,285.19,285.53,285.06,285.06,5824.0,262.8195,263.1328,262.6997,262.6997,5824.0
2021-04-05 11:15:00,285.07,285.07,284.78,284.87,11508.0,262.7089,262.7089,262.4416,262.5246,11508.0
2021-04-05 11:20:00,284.81,284.81,284.4,284.61,5181.0,262.4693,262.4693,262.0914,262.285,5181.0
2021-04-05 11:25:00,284.59,284.76,284.42,284.49,9857.0,262.2665,262.4232,262.1099,262.1744,9857.0
2021-04-05 11:30:00,284.55,284.85,284.22,284.22,10396.0,262.2297,262.5061,261.9256,261.9256,10396.0
2021-04-05 11:35:00,284.33,284.73,284.26,284.72,4371.0,262.0269,262.3956,261.9624,262.3863,4371.0
2021-04-05 11:40:00,284.62,284.9,284.53,284.58,6520.0,262.2942,262.5522,262.2112,262.2573,6520.0
2021-04-05 11:45:00,284.54,285.13,284.46,285.08,8519.0,262.2205,262.7642,262.1467,262.7181,8519.0
2021-04-05 11:50:00,285.03,285.3,284.96,285.25,10837.0,262.672,262.9208,262.6075,262.8748,10837.0
2021-04-05 11:55:00,285.29,285.73,285.29,285.29,12214.0,262.9116,263.3171,262.9116,262.9116,12214.0
2021-04-05 12:00:00,285.34,285.93,285.2,285.83,7680.0,262.9577,263.5014,262.8287,263.4093,7680.0
2021-04-05 12:05:00,285.86,285.9,285.6,285.73,7283.0,263.4369,263.4738,263.1973,263.3171,7283.0
2021-04-05 12:10:00,285.68,285.68,285.3,285.3,6995.0,263.271,263.271,262.9208,262.9208,6995.0
2021-04-05 12:15:00,285.31,285.4,284.65,284.65,7467.0,262.9301,263.013,262.3218,262.3218,7467.0
2021-04-05 12:20:00,284.63,284.67,284.41,284.64,6613.0,262.3034,262.3403,262.1007,262.3126,6613.0
2021-04-05 12:25:00,284.62,285.11,284.62,285.11,5236.0,262.2942,262.7457,262.2942,262.7457,5236.0
2021-04-05 12:30:00,285.15,285.26,284.98,285.25,3637.0,262.7826,262.884,262.6259,262.8748,3637.0
2021-04-05 12:35:00,285.21,285.34,284.9,285.05,4657.0,262.8379,262.9577,262.5522,262.6905,4657.0
2021-04-05 12:40:00,284.9,284.96,284.68,284.9,4932.0,262.5522,262.6075,262.3495,262.5522,4932.0
2021-04-05 12:45:00,284.97,285.34,284.97,285.12,4336.0,262.6167,262.9577,262.6167,262.755,4336.0
2021-04-05 12:50:00,285.15,285.44,285.09,285.13,6341.0,262.7826,263.0499,262.7273,262.7642,6341.0
2021-04-05 12:55:00,285.07,285.18,284.85,284.9,2870.0,262.7089,262.8103,262.5061,262.5522,2870.0
2021-04-05 13:00:00,284.79,284.79,284.38,284.61,5611.0,262.4508,262.4508,262.073,262.285,5611.0
2021-04-05 13:05:00,284.54,284.54,283.78,283.89,12476.0,262.2205,262.2205,261.5201,261.6214,12476.0
2021-04-05 13:10:00,283.82,283.83,282.77,282.86,18599.0,261.5569,261.5662,260.5893,260.6722,18599.0
2021-04-05 13:15:00,282.86,283.3,282.77,282.89,14819.0,260.6722,261.0777,260.5893,260.6999,14819.0
2021-04-05 13:20:00,282.92,283.11,282.68,282.82,15186.0,260.7275,260.9026,260.5064,260.6354,15186.0
2021-04-05 13:25:00,282.95,282.95,282.59,282.84,6661.0,260.7552,260.7552,260.4234,260.6538,6661.0
2021-04-05 13:30:00,282.8,283.17,282.62,283.0,8646.0,260.6169,260.9579,260.4511,260.8013,8646.0
2021-04-05 13:35:00,282.94,282.95,282.39,282.48,17463.0,260.746,260.7552,260.2391,260.322,17463.0
2021-04-05 13:40:00,282.59,282.71,282.25,282.49,12435.0,260.4234,260.534,260.1101,260.3313,12435.0
2021-04-05 13:45:00,282.52,283.17,282.45,282.79,11068.0,260.3589,260.9579,260.2944,260.6077,11068.0
2021-04-05 13:50:00,282.79,282.94,282.66,282.72,6233.0,260.6077,260.746,260.4879,260.5432,6233.0
2021-04-05 13:55:00,282.71,282.99,282.6,282.99,10731.0,260.534,260.792,260.4326,260.792,10731.0
2021-04-05 14:00:00,283.0,283.0,282.16,282.16,17765.0,260.8013,260.8013,260.0271,260.0271,17765.0
2021-04-05 14:05:00,282.31,282.45,282.08,282.17,11758.0,260.1654,260.2944,259.9534,260.0364,11758.0
2021-04-05 14:10:00,282.2,282.4,282.15,282.4,10998.0,260.064,260.2483,260.0179,260.2483,10998.0
2021-04-05 14:15:00,282.45,282.67,282.23,282.67,13092.0,260.2944,260.4971,260.0917,260.4971,13092.0
2021-04-05 14:20:00,282.74,282.93,282.4,282.48,8095.0,260.5617,260.7367,260.2483,260.322,8095.0
2021-04-05 14:25:00,282.41,282.62,282.31,282.49,9061.0,260.2575,260.4511,260.1654,260.3313,9061.0
2021-04-05 14:30:00,282.48,282.52,282.22,282.37,10318.0,260.322,260.3589,260.0824,260.2207,10318.0
2021-04-05 14:35:00,282.35,282.51,282.35,282.42,6142.0,260.2022,260.3497,260.2022,260.2668,6142.0
2021-04-05 14:40:00,282.47,282.62,282.23,282.27,11779.0,260.3128,260.4511,260.0917,260.1285,11779.0
2021-04-05 14:45:00,282.26,282.42,282.04,282.08,10569.0,260.1193,260.2668,259.9166,259.9534,10569.0
2021-04-05 14:50:00,282.04,282.08,281.65,281.8,14418.0,259.9166,259.9534,259.5572,259.6954,14418.0
2021-04-05 14:55:00,281.86,282.0,281.39,281.44,8485.0,259.7507,259.8797,259.3175,259.3636,8485.0
2021-04-05 15:00:00,281.47,281.75,281.42,281.55,12419.0,259.3913,259.6493,259.3452,259.465,12419.0
2021-04-05 15:05:00,281.5,281.94,281.5,281.93,15897.0,259.4189,259.8244,259.4189,259.8152,15897.0
2021-04-05 15:10:00,281.9,282.0,281.73,281.73,9825.0,259.7875,259.8797,259.6309,259.6309,9825.0
2021-04-05 15:15:00,281.79,281.98,281.7,281.86,13059.0,259.6862,259.8613,259.6032,259.7507,13059.0
2021-04-05 15:20:00,281.85,281.86,281.34,281.44,14804.0,259.7415,259.7507,259.2715,259.3636,14804.0
2021-04-05 15:25:00,281.38,281.45,281.11,281.25,29831.0,259.3083,259.3728,259.0595,259.1885,29831.0
2021-04-05 15:30:00,281.25,281.49,280.57,280.58,31614.0,259.1885,259.4097,258.5619,258.5711,31614.0
2021-04-05 15:35:00,280.68,281.67,280.61,281.61,55840.0,258.6632,259.5756,258.5987,259.5203,55840.0
2021-04-05 15:40:00,281.65,281.97,281.39,281.82,23283.0,259.5572,259.8521,259.3175,259.7138,23283.0
2021-04-05 15:45:00,281.75,282.1,281.58,281.78,16744.0,259.6493,259.9719,259.4926,259.677,16744.0
2021-04-05 15:50:00,281.71,281.88,281.41,281.72,37105.0,259.6124,259.7691,259.336,259.6217,37105.0
2021-04-05 15:55:00,281.65,281.97,280.99,281.57,84686.0,259.5572,259.8521,258.9489,259.4834,84686.0
2021-04-06 09:30:00,281.66,282.75,280.7,282.75,48999.0,259.5664,260.5709,258.6817,260.5709,48999.0
2021-04-06 09:35:00,282.46,283.3,281.83,282.77,13753.0,260.3036,261.0777,259.723,260.5893,13753.0
2021-04-06 09:40:00,282.36,282.85,282.36,282.58,6105.0,260.2115,260.663,260.2115,260.4142,6105.0
2021-04-06 09:45:00,282.75,283.5,282.6,282.99,14017.0,260.5709,261.262,260.4326,260.792,14017.0
2021-04-06 09:50:00,283.0,283.5,282.92,283.23,20864.0,260.8013,261.262,260.7275,261.0132,20864.0
2021-04-06 09:55:00,283.27,284.0,283.17,283.28,20979.0,261.0501,261.7228,260.9579,261.0593,20979.0
2021-04-06 10:00:00,283.38,284.44,283.36,284.03,12621.0,261.1514,262.1283,261.133,261.7505,12621.0
2021-04-06 10:05:00,284.07,284.22,283.34,283.44,10767.0,261.7873,261.9256,261.1146,261.2067,10767.0
2021-04-06 10:10:00,283.53,283.92,283.4,283.5,13225.0,261.2897,261.6491,261.1699,261.262,13225.0
2021-04-06 10:15:00,283.61,283.84,283.12,283.22,7759.0,261.3634,261.5754,260.9118,261.004,7759.0
2021-04-06 10:20:00,283.21,283.24,282.67,282.97,11420.0,260.9948,261.0224,260.4971,260.7736,11420.0
2021-04-06 10:25:00,283.05,283.51,282.86,283.13,9690.0,260.8473,261.2713,260.6722,260.9211,9690.0
2021-04-06 10:30:00,283.17,283.39,283.05,283.19,7825.0,260.9579,261.1607,260.8473,260.9764,7825.0
2021-04-06 10:35:00,283.37,283.48,283.11,283.29,7925.0,261.1422,261.2436,260.9026,261.0685,7925.0
2021-04-06 10:40:00,283.29,283.56,282.87,283.05,10269.0,261.0685,261.3173,260.6815,260.8473,10269.0
2021-04-06 10:45:00,283.2,283.25,282.71,282.83,21718.0,260.9856,261.0316,260.534,260.6446,21718.0
2021-04-06 10:50:00,282.94,282.94,282.39,282.51,3702.0,260.746,260.746,260.2391,260.3497,3702.0
2021-04-06 10:55:00,282.5,282.78,282.35,282.76,7830.0,260.3405,260.5985,260.2022,260.5801,7830.0
2021-04-06 11:00:00,282.62,282.91,282.16,282.45,10658.0,260.4511,260.7183,260.0271,260.2944,10658.0
2021-04-06 11:05:00,282.45,282.66,282.32,282.42,8756.0,260.2944,260.4879,260.1746,260.2668,8756.0
2021-04-06 11:10:00,282.4,282.47,281.41,281.53,10287.0,260.2483,260.3128,259.336,259.4466,10287.0
2021-04-06 11:15:00,281.4,281.63,281.26,281.37,9980.0,259.3268,259.5387,259.1977,259.2991,9980.0
2021-04-06 11:20:00,281.29,281.64,281.29,281.62,10390.0,259.2254,259.5479,259.2254,259.5295,10390.0
2021-04-06 11:25:00,281.57,281.94,281.54,281.92,11273.0,259.4834,259.8244,259.4558,259.806,11273.0
2021-04-06 11:30:00,281.91,282.08,281.45,281.68,22623.0,259.7968,259.9534,259.3728,259.5848,22623.0
2021-04-06 11:35:00,281.77,282.0,281.66,281.8,5105.0,259.6677,259.8797,259.5664,259.6954,5105.0
2021-04-06 11:40:00,281.71,282.0,281.6,281.84,13402.0,259.6124,259.8797,259.5111,259.7322,13402.0
2021-04-06 11:45:00,281.91,282.25,281.88,282.23,8624.0,259.7968,260.1101,259.7691,260.0917,8624.0
2021-04-06 11:50:00,282.07,282.37,282.06,282.25,4728.0,259.9442,260.2207,259.935,260.1101,4728.0
2021-04-06 11:55:00,282.2,282.25,281.84,281.85,7413.0,260.064,260.1101,259.7322,259.7415,7413.0
2021-04-06 12:00:00,281.81,282.05,281.74,281.76,4424.0,259.7046,259.9258,259.6401,259.6585,4424.0
2021-04-06 12:05:00,281.71,282.0,281.51,282.0,5757.0,259.6124,259.8797,259.4281,259.8797,5757.0
2021-04-06 12:10:00,281.93,282.02,281.67,281.95,4188.0,259.8152,259.8981,259.5756,259.8336,4188.0
2021-04-06 12:15:00,281.98,282.17,281.93,282.05,2602.0,259.8613,260.0364,259.8152,259.9258,2602.0
2021-04-06 12:20:00,282.1,282.1,281.37,281.44,13526.0,259.9719,259.9719,259.2991,259.3636,13526.0
2021-04-06 12:25:00,281.47,281.86,281.41,281.8,4888.0,259.3913,259.7507,259.336,259.6954,4888.0
2021-04-06 12:30:00,281.61,281.75,281.55,281.66,4974.0,259.5203,259.6493,259.465,259.5664,4974.0
2021-04-06 12:35:00,281.64,281.78,281.54,281.73,5226.0,259.5479,259.677,259.4558,259.6309,5226.0
2021-04-06 12:40:00,281.77,282.09,281.76,282.04,7284.0,259.6677,259.9626,259.6585,259.9166,7284.0
2021-04-06 12:45:00,282.11,282.23,281.96,282.23,13960.0,259.9811,260.0917,259.8428,260.0917,13960.0
2021-04-06 12:50:00,282.19,282.43,282.18,282.27,11685.0,260.0548,260.276,260.0456,260.1285,11685.0
2021-04-06 12:55:00,282.3,282.32,282.15,282.31,3647.0,260.1562,260.1746,260.0179,260.1654,3647.0
2021-04-06 13:00:00,282.39,282.5,282.3,282.37,4412.0,260.2391,260.3405,260.1562,260.2207,4412.0
2021-04-06 13:05:00,282.37,282.61,282.29,282.48,9603.0,260.2207,260.4418,260.1469,260.322,9603.0
2021-04-06 13:10:00,282.52,282.62,282.17,282.31,5029.0,260.3589,260.4511,260.0364,260.1654,5029.0
2021-04-06 13:15:00,282.31,282.77,282.26,282.75,12473.0,260.1654,260.5893,260.1193,260.5709,12473.0
2021-04-06 13:20:00,282.75,282.75,282.57,282.59,4093.0,260.5709,260.5709,260.405,260.4234,4093.0
2021-04-06 13:25:00,282.65,282.79,282.47,282.71,10890.0,260.4787,260.6077,260.3128,260.534,10890.0
2021-04-06 13:30:00,282.61,282.76,282.6,282.76,3900.0,260.4418,260.5801,260.4326,260.5801,3900.0
2021-04-06 13:35:00,282.81,283.03,282.81,282.97,15829.0,260.6262,260.8289,260.6262,260.7736,15829.0
2021-04-06 13:40:00,282.96,283.02,282.84,282.98,6004.0,260.7644,260.8197,260.6538,260.7828,6004.0
2021-04-06 13:45:00,283.0,283.11,282.94,283.11,2101.0,260.8013,260.9026,260.746,260.9026,2101.0
2021-04-06 13:50:00,283.13,283.21,282.81,283.21,5969.0,260.9211,260.9948,260.6262,260.9948,5969.0
2021-04-06 13:55:00,283.25,283.33,283.11,283.18,2915.0,261.0316,261.1054,260.9026,260.9671,2915.0
2021-04-06 14:00:00,283.19,283.55,283.12,283.48,9247.0,260.9764,261.3081,260.9118,261.2436,9247.0
2021-04-06 14:05:00,283.49,283.49,283.19,283.22,3873.0,261.2528,261.2528,260.9764,261.004,3873.0
2021-04-06 14:10:00,283.26,283.41,283.1,283.32,10343.0,261.0409,261.1791,260.8934,261.0962,10343.0
2021-04-06 14:15:00,283.32,283.38,283.16,283.17,3073.0,261.0962,261.1514,260.9487,260.9579,3073.0
2021-04-06 14:20:00,283.05,283.06,282.74,282.97,6079.0,260.8473,260.8565,260.5617,260.7736,6079.0
2021-04-06 14:25:00,282.95,283.14,282.94,283.13,4891.0,260.7552,260.9303,260.746,260.9211,4891.0
2021-04-06 14:30:00,283.02,283.14,282.92,283.03,7192.0,260.8197,260.9303,260.7275,260.8289,7192.0
2021-04-06 14:35:00,282.95,282.98,282.47,282.48,3378.0,260.7552,260.7828,260.3128,260.322,3378.0
2021-04-06 14:40:00,282.56,282.63,282.29,282.37,5663.0,260.3958,260.4603,260.1469,260.2207,5663.0
2021-04-06 14:45:00,282.36,282.59,282.32,282.58,4880.0,260.2115,260.4234,260.1746,260.4142,4880.0
2021-04-06 14:50:00,282.53,282.53,282.24,282.25,7853.0,260.3681,260.3681,260.1009,260.1101,7853.0
2021-04-06 14:55:00,282.3,282.69,282.25,282.68,5685.0,260.1562,260.5156,260.1101,260.5064,5685.0
2021-04-06 15:00:00,282.71,282.81,282.38,282.61,10060.0,260.534,260.6262,260.2299,260.4418,10060.0
2021-04-06 15:05:00,282.59,282.82,282.49,282.64,8713.0,260.4234,260.6354,260.3313,260.4695,8713.0
2021-04-06 15:10:00,282.7,282.81,282.57,282.77,4194.0,260.5248,260.6262,260.405,260.5893,4194.0
2021-04-06 15:15:00,282.75,282.77,282.49,282.61,2700.0,260.5709,260.5893,260.3313,260.4418,2700.0
2021-04-06 15:20:00,282.47,282.63,282.3,282.33,3356.0,260.3128,260.4603,260.1562,260.1838,3356.0
2021-04-06 15:25:00,282.34,282.55,282.27,282.55,9695.0,260.193,260.3866,260.1285,260.3866,9695.0
2021-04-06 15:30:00,282.66,282.81,282.41,282.55,6585.0,260.4879,260.6262,260.2575,260.3866,6585.0
2021-04-06 15:35:00,282.5,282.53,282.15,282.15,10014.0,260.3405,260.3681,260.0179,260.0179,10014.0
2021-04-06 15:40:00,282.14,282.41,282.11,282.34,14352.0,260.0087,260.2575,259.9811,260.193,14352.0
2021-04-06 15:45:00,282.38,283.15,282.33,282.9,21569.0,260.2299,260.9395,260.1838,260.7091,21569.0
2021-04-06 15:50:00,282.81,283.16,281.52,282.15,57878.0,260.6262,260.9487,259.4373,260.0179,57878.0
2021-04-06 15:55:00,282.15,282.39,281.82,282.17,47065.0,260.0179,260.2391,259.7138,260.0364,47065.0
2021-04-07 09:30:00,281.49,281.87,281.28,281.57,24434.0,259.4097,259.7599,259.2162,259.4834,24434.0
2021-04-07 09:35:00,281.73,282.41,281.35,281.98,8617.0,259.6309,260.2575,259.2807,259.8613,8617.0
2021-04-07 09:40:00,281.9,282.44,281.44,281.44,9606.0,259.7875,260.2852,259.3636,259.3636,9606.0
2021-04-07 09:45:00,281.32,281.53,281.0,281.07,3534.0,259.253,259.4466,258.9581,259.0226,3534.0
2021-04-07 09:50:00,280.76,281.17,280.66,280.67,7076.0,258.737,259.1148,258.6448,258.654,7076.0
2021-04-07 09:55:00,280.66,280.66,279.8,280.1,15101.0,258.6448,258.6448,257.8523,258.1287,15101.0
2021-04-07 10:00:00,280.23,280.66,279.63,280.66,10528.0,258.2485,258.6448,257.6956,258.6448,10528.0
2021-04-07 10:05:00,280.79,280.8,280.29,280.37,5968.0,258.7646,258.7738,258.3038,258.3776,5968.0
2021-04-07 10:10:00,280.61,280.61,280.1,280.26,9183.0,258.5987,258.5987,258.1287,258.2762,9183.0
2021-04-07 10:15:00,280.3,280.36,279.65,279.89,15634.0,258.313,258.3683,257.714,257.9352,15634.0
2021-04-07 10:20:00,279.68,279.92,279.5,279.87,16156.0,257.7417,257.9629,257.5758,257.9168,16156.0
2021-04-07 10:25:00,279.89,279.91,279.16,279.45,16954.0,257.9352,257.9536,257.2625,257.5297,16954.0
2021-04-07 10:30:00,279.44,279.87,279.05,279.7,18348.0,257.5205,257.9168,257.1611,257.7601,18348.0
2021-04-07 10:35:00,279.8,279.9,279.08,279.45,26422.0,257.8523,257.9444,257.1887,257.5297,26422.0
2021-04-07 10:40:00,279.48,279.86,279.48,279.54,20068.0,257.5574,257.9076,257.5574,257.6127,20068.0
2021-04-07 10:45:00,279.54,279.74,279.44,279.5,7772.0,257.6127,257.797,257.5205,257.5758,7772.0
2021-04-07 10:50:00,279.5,279.74,279.42,279.42,2915.0,257.5758,257.797,257.5021,257.5021,2915.0
2021-04-07 10:55:00,279.44,279.44,278.91,279.13,7982.0,257.5205,257.5205,257.0321,257.2348,7982.0
2021-04-07 11:00:00,279.05,279.23,278.83,279.13,4938.0,257.1611,257.327,256.9584,257.2348,4938.0
2021-04-07 11:05:00,279.17,279.2,278.81,278.94,4940.0,257.2717,257.2993,256.9399,257.0597,4940.0
2021-04-07 11:10:00,278.95,279.05,278.8,278.88,3558.0,257.0689,257.1611,256.9307,257.0044,3558.0
2021-04-07 11:15:00,279.01,279.02,278.37,278.38,19062.0,257.1242,257.1335,256.5344,256.5437,19062.0
2021-04-07 11:20:00,278.34,278.35,277.89,278.3,22392.0,256.5068,256.516,256.0921,256.4699,22392.0
2021-04-07 11:25:00,278.25,278.5,278.06,278.1,12793.0,256.4238,256.6542,256.2488,256.2856,12793.0
2021-04-07 11:30:00,278.08,278.15,277.24,277.38,47045.0,256.2672,256.3317,255.4931,255.6221,47045.0
2021-04-07 11:35:00,277.37,277.56,277.1,277.17,27076.0,255.6129,255.788,255.3641,255.4286,27076.0
2021-04-07 11:40:00,277.11,277.46,276.69,277.43,20651.0,255.3733,255.6958,254.9862,255.6682,20651.0
2021-04-07 11:45:00,277.49,278.08,277.43,278.08,12684.0,255.7235,256.2672,255.6682,256.2672,12684.0
2021-04-07 11:50:00,278.05,278.24,277.71,278.24,9469.0,256.2395,256.4146,255.9262,256.4146,9469.0
2021-04-07 11:55:00,278.18,278.26,277.96,278.13,7980.0,256.3593,256.4331,256.1566,256.3133,7980.0
2021-04-07 12:00:00,278.05,278.25,277.96,278.25,4807.0,256.2395,256.4238,256.1566,256.4238,4807.0
2021-04-07 12:05:00,278.19,278.19,278.0,278.16,2816.0,256.3686,256.3686,256.1935,256.3409,2816.0
2021-04-07 12:10:00,278.13,278.22,277.99,278.18,7371.0,256.3133,256.3962,256.1842,256.3593,7371.0
2021-04-07 12:15:00,278.14,278.23,277.98,278.22,8928.0,256.3225,256.4054,256.175,256.3962,8928.0
2021-04-07 12:20:00,278.23,278.44,278.17,278.4,7254.0,256.4054,256.5989,256.3501,256.5621,7254.0
2021-04-07 12:25:00,278.5,278.51,278.3,278.49,8789.0,256.6542,256.6635,256.4699,256.645,8789.0
2021-04-07 12:30:00,278.38,278.58,278.27,278.52,19064.0,256.5437,256.728,256.4423,256.6727,19064.0
2021-04-07 12:35:00,278.53,278.53,278.02,278.02,4431.0,256.6819,256.6819,256.2119,256.2119,4431.0
2021-04-07 12:40:00,278.15,278.27,278.02,278.27,4163.0,256.3317,256.4423,256.2119,256.4423,4163.0
2021-04-07 12:45:00,278.27,278.3,278.04,278.11,4570.0,256.4423,256.4699,256.2303,256.2948,4570.0
2021-04-07 12:50:00,278.11,278.51,278.11,278.45,4375.0,256.2948,256.6635,256.2948,256.6082,4375.0
2021-04-07 12:55:00,278.49,278.51,278.14,278.21,4648.0,256.645,256.6635,256.3225,256.387,4648.0
2021-04-07 13:00:00,278.22,278.52,278.21,278.51,2408.0,256.3962,256.6727,256.387,256.6635,2408.0
2021-04-07 13:05:00,278.56,278.7,278.4,278.4,5774.0,256.7095,256.8386,256.5621,256.5621,5774.0
2021-04-07 13:10:00,278.38,278.96,278.37,278.91,11060.0,256.5437,257.0782,256.5344,257.0321,11060.0
2021-04-07 13:15:00,278.89,278.89,278.54,278.62,7472.0,257.0136,257.0136,256.6911,256.7648,7472.0
2021-04-07 13:20:00,278.56,278.7,278.5,278.52,5800.0,256.7095,256.8386,256.6542,256.6727,5800.0
2021-04-07 13:25:00,278.63,279.0,278.62,278.92,7063.0,256.774,257.115,256.7648,257.0413,7063.0
2021-04-07 13:30:00,278.93,278.93,278.62,278.85,6476.0,257.0505,257.0505,256.7648,256.9768,6476.0
2021-04-07 13:35:00,278.81,278.94,278.67,278.78,7630.0,256.9399,257.0597,256.8109,256.9123,7630.0
2021-04-07 13:40:00,278.69,278.69,278.49,278.57,4190.0,256.8293,256.8293,256.645,256.7187,4190.0
2021-04-07 13:45:00,278.57,278.63,278.45,278.56,5540.0,256.7187,256.774,256.6082,256.7095,5540.0
2021-04-07 13:50:00,278.55,278.76,278.45,278.75,7085.0,256.7003,256.8938,256.6082,256.8846,7085.0
2021-04-07 13:55:00,278.76,278.91,278.48,278.91,27238.0,256.8938,257.0321,256.6358,257.0321,27238.0
2021-04-07 14:00:00,278.79,279.75,278.68,279.58,11948.0,256.9215,257.8062,256.8201,257.6495,11948.0
2021-04-07 14:05:00,279.58,280.1,279.4,279.79,15004.0,257.6495,258.1287,257.4836,257.8431,15004.0
2021-04-07 14:10:00,279.79,280.1,279.78,279.85,11749.0,257.8431,258.1287,257.8338,257.8983,11749.0
2021-04-07 14:15:00,279.85,279.89,279.53,279.67,14209.0,257.8983,257.9352,257.6034,257.7325,14209.0
2021-04-07 14:20:00,279.67,279.91,279.45,279.91,8709.0,257.7325,257.9536,257.5297,257.9536,8709.0
2021-04-07 14:25:00,279.79,279.97,279.47,279.51,11063.0,257.8431,258.0089,257.5482,257.585,11063.0
2021-04-07 14:30:00,279.47,279.95,279.45,279.86,9539.0,257.5482,257.9905,257.5297,257.9076,9539.0
2021-04-07 14:35:00,279.94,280.06,279.66,280.06,7964.0,257.9813,258.0919,257.7232,258.0919,7964.0
2021-04-07 14:40:00,279.95,280.21,279.88,280.21,11432.0,257.9905,258.2301,257.926,258.2301,11432.0
2021-04-07 14:45:00,280.19,280.43,280.09,280.35,9393.0,258.2117,258.4328,258.1195,258.3591,9393.0
2021-04-07 14:50:00,280.43,280.66,280.35,280.47,7875.0,258.4328,258.6448,258.3591,258.4697,7875.0
2021-04-07 14:55:00,280.52,280.56,279.98,280.03,5395.0,258.5158,258.5527,258.0181,258.0642,5395.0
2021-04-07 15:00:00,280.08,280.26,280.08,280.22,3402.0,258.1103,258.2762,258.1103,258.2393,3402.0
2021-04-07 15:05:00,280.14,280.34,280.0,280.0,4602.0,258.1656,258.3499,258.0366,258.0366,4602.0
2021-04-07 15:10:00,280.06,280.13,279.84,279.9,3706.0,258.0919,258.1564,257.8891,257.9444,3706.0
2021-04-07 15:15:00,279.82,279.88,279.54,279.61,10834.0,257.8707,257.926,257.6127,257.6772,10834.0
2021-04-07 15:20:00,279.57,279.68,279.47,279.49,4318.0,257.6403,257.7417,257.5482,257.5666,4318.0
2021-04-07 15:25:00,279.3,279.38,278.96,279.03,6950.0,257.3915,257.4652,257.0782,257.1427,6950.0
2021-04-07 15:30:00,279.0,279.24,278.95,279.08,9091.0,257.115,257.3362,257.0689,257.1887,9091.0
2021-04-07 15:35:00,279.11,279.42,279.07,279.3,11603.0,257.2164,257.5021,257.1795,257.3915,11603.0
2021-04-07 15:40:00,279.34,279.5,279.2,279.46,8594.0,257.4283,257.5758,257.2993,257.5389,8594.0
2021-04-07 15:45:00,279.48,279.8,279.47,279.77,17864.0,257.5574,257.8523,257.5482,257.8246,17864.0
2021-04-07 15:50:00,279.73,279.73,279.27,279.5,26461.0,257.7878,257.7878,257.3638,257.5758,26461.0
2021-04-07 15:55:00,279.44,279.51,278.99,279.2,60581.0,257.5205,257.585,257.1058,257.2993,60581.0
2021-04-08 09:30:00,282.9,283.0,280.68,281.58,84033.0,260.7091,260.8013,258.6632,259.4926,84033.0
2021-04-08 09:35:00,281.37,281.37,279.75,280.62,29831.0,259.2991,259.2991,257.8062,258.6079,29831.0
2021-04-08 09:40:00,280.72,282.93,280.52,282.5,173423.0,258.7001,260.7367,258.5158,260.3405,173423.0
2021-04-08 09:45:00,282.33,282.99,280.62,281.6,54651.0,260.1838,260.792,258.6079,259.5111,54651.0
2021-04-08 09:50:00,281.18,281.91,280.39,280.61,30866.0,259.124,259.7968,258.396,258.5987,30866.0
2021-04-08 09:55:00,280.53,280.67,279.8,280.23,22400.0,258.525,258.654,257.8523,258.2485,22400.0
2021-04-08 10:00:00,280.61,281.33,280.3,280.52,19573.0,258.5987,259.2623,258.313,258.5158,19573.0
2021-04-08 10:05:00,280.57,281.07,280.23,280.78,24552.0,258.5619,259.0226,258.2485,258.7554,24552.0
2021-04-08 10:10:00,280.82,280.87,280.31,280.82,15760.0,258.7923,258.8383,258.3223,258.7923,15760.0
2021-04-08 10:15:00,280.81,281.35,280.81,281.19,8348.0,258.783,259.2807,258.783,259.1332,8348.0
2021-04-08 10:20:00,281.03,281.68,280.93,281.25,8495.0,258.9858,259.5848,258.8936,259.1885,8495.0
2021-04-08 10:25:00,281.4,281.68,281.12,281.6,6695.0,259.3268,259.5848,259.0687,259.5111,6695.0
2021-04-08 10:30:00,281.49,281.69,281.22,281.23,7467.0,259.4097,259.594,259.1609,259.1701,7467.0
2021-04-08 10:35:00,281.23,282.36,281.21,282.1,14950.0,259.1701,260.2115,259.1517,259.9719,14950.0
2021-04-08 10:40:00,281.97,282.38,281.88,282.06,10836.0,259.8521,260.2299,259.7691,259.935,10836.0
2021-04-08 10:45:00,282.1,282.15,281.76,281.86,8267.0,259.9719,260.0179,259.6585,259.7507,8267.0
2021-04-08 10:50:00,281.75,281.75,281.37,281.4,6586.0,259.6493,259.6493,259.2991,259.3268,6586.0
2021-04-08 10:55:00,281.49,281.69,280.97,281.07,16461.0,259.4097,259.594,258.9305,259.0226,16461.0
2021-04-08 11:00:00,281.17,281.37,280.9,281.13,33679.0,259.1148,259.2991,258.866,259.0779,33679.0
2021-04-08 11:05:00,281.13,281.14,280.47,280.48,27495.0,259.0779,259.0872,258.4697,258.4789,27495.0
2021-04-08 11:10:00,280.61,281.57,280.54,281.36,12300.0,258.5987,259.4834,258.5342,259.2899,12300.0
2021-04-08 11:15:00,281.54,281.64,281.14,281.22,10419.0,259.4558,259.5479,259.0872,259.1609,10419.0
2021-04-08 11:20:00,281.19,281.24,280.62,280.73,12258.0,259.1332,259.1793,258.6079,258.7093,12258.0
2021-04-08 11:25:00,280.84,280.92,280.65,280.75,7538.0,258.8107,258.8844,258.6356,258.7277,7538.0
2021-04-08 11:30:00,280.71,281.25,280.71,281.03,10591.0,258.6909,259.1885,258.6909,258.9858,10591.0
2021-04-08 11:35:00,280.94,281.47,280.89,281.47,4614.0,258.9028,259.3913,258.8568,259.3913,4614.0
2021-04-08 11:40:00,281.45,282.41,281.38,282.13,33000.0,259.3728,260.2575,259.3083,259.9995,33000.0
2021-04-08 11:45:00,282.08,282.18,281.77,281.93,8783.0,259.9534,260.0456,259.6677,259.8152,8783.0
2021-04-08 11:50:00,281.75,282.24,281.57,282.06,10646.0,259.6493,260.1009,259.4834,259.935,10646.0
2021-04-08 11:55:00,282.06,282.09,281.4,281.4,4160.0,259.935,259.9626,259.3268,259.3268,4160.0
2021-04-08 12:00:00,281.43,281.71,281.4,281.57,7954.0,259.3544,259.6124,259.3268,259.4834,7954.0
2021-04-08 12:05:00,281.56,281.66,281.42,281.63,4205.0,259.4742,259.5664,259.3452,259.5387,4205.0
2021-04-08 12:10:00,281.57,281.81,281.41,281.81,3762.0,259.4834,259.7046,259.336,259.7046,3762.0
2021-04-08 12:15:00,281.96,282.29,281.86,281.9,12542.0,259.8428,260.1469,259.7507,259.7875,12542.0
2021-04-08 12:20:00,281.92,282.56,281.92,282.56,4913.0,259.806,260.3958,259.806,260.3958,4913.0
2021-04-08 12:25:00,282.49,282.75,282.43,282.75,3380.0,260.3313,260.5709,260.276,260.5709,3380.0
2021-04-08 12:30:00,282.72,282.79,282.43,282.69,6605.0,260.5432,260.6077,260.276,260.5156,6605.0
2021-04-08 12:35:00,282.75,283.5,282.75,283.18,79156.0,260.5709,261.262,260.5709,260.9671,79156.0
2021-04-08 12:40:00,283.17,283.17,282.2,282.6,45839.0,260.9579,260.9579,260.064,260.4326,45839.0
2021-04-08 12:45:00,282.57,282.57,282.13,282.23,11948.0,260.405,260.405,259.9995,260.0917,11948.0
2021-04-08 12:50:00,282.22,282.88,282.21,282.75,6296.0,260.0824,260.6907,260.0732,260.5709,6296.0
2021-04-08 12:55:00,282.61,283.28,282.61,283.08,6544.0,260.4418,261.0593,260.4418,260.875,6544.0
2021-04-08 13:00:00,282.99,283.54,282.92,283.34,28814.0,260.792,261.2989,260.7275,261.1146,28814.0
2021-04-08 13:05:00,283.31,283.32,282.95,283.11,4803.0,261.0869,261.0962,260.7552,260.9026,4803.0
2021-04-08 13:10:00,283.21,283.21,282.89,282.89,3716.0,260.9948,260.9948,260.6999,260.6999,3716.0
2021-04-08 13:15:00,282.88,283.11,282.78,283.11,5160.0,260.6907,260.9026,260.5985,260.9026,5160.0
2021-04-08 13:20:00,283.07,283.07,282.9,282.9,3683.0,260.8658,260.8658,260.7091,260.7091,3683.0
2021-04-08 13:25:00,282.9,283.17,282.85,282.86,7983.0,260.7091,260.9579,260.663,260.6722,7983.0
2021-04-08 13:30:00,282.86,282.91,282.57,282.83,8170.0,260.6722,260.7183,260.405,260.6446,8170.0
2021-04-08 13:35:00,282.72,282.77,282.37,282.38,14818.0,260.5432,260.5893,260.2207,260.2299,14818.0
2021-04-08 13:40:00,282.4,282.7,282.4,282.53,2175.0,260.2483,260.5248,260.2483,260.3681,2175.0
2021-04-08 13:45:00,282.53,282.71,282.46,282.48,3787.0,260.3681,260.534,260.3036,260.322,3787.0
2021-04-08 13:50:00,282.53,282.53,282.29,282.43,4200.0,260.3681,260.3681,260.1469,260.276,4200.0
2021-04-08 13:55:00,282.36,282.76,282.36,282.61,4724.0,260.2115,260.5801,260.2115,260.4418,4724.0
2021-04-08 14:00:00,282.53,282.74,282.44,282.68,6425.0,260.3681,260.5617,260.2852,260.5064,6425.0
2021-04-08 14:05:00,282.65,282.73,282.25,282.41,5081.0,260.4787,260.5524,260.1101,260.2575,5081.0
2021-04-08 14:10:00,282.33,282.64,282.33,282.35,14343.0,260.1838,260.4695,260.1838,260.2022,14343.0
2021-04-08 14:15:00,282.37,282.43,282.17,282.22,7690.0,260.2207,260.276,260.0364,260.0824,7690.0
2021-04-08 14:20:00,282.17,282.27,281.87,282.01,2269.0,260.0364,260.1285,259.7599,259.8889,2269.0
2021-04-08 14:25:00,281.98,282.02,281.76,281.76,7612.0,259.8613,259.8981,259.6585,259.6585,7612.0
2021-04-08 14:30:00,281.74,281.95,281.7,281.87,7244.0,259.6401,259.8336,259.6032,259.7599,7244.0
2021-04-08 14:35:00,281.81,281.87,281.71,281.76,5002.0,259.7046,259.7599,259.6124,259.6585,5002.0
2021-04-08 14:40:00,281.77,281.85,281.72,281.74,4746.0,259.6677,259.7415,259.6217,259.6401,4746.0
2021-04-08 14:45:00,281.74,281.81,281.57,281.68,4745.0,259.6401,259.7046,259.4834,259.5848,4745.0
2021-04-08 14:50:00,281.69,282.37,281.68,282.37,16417.0,259.594,260.2207,259.5848,260.2207,16417.0
2021-04-08 14:55:00,282.46,282.59,282.31,282.49,19905.0,260.3036,260.4234,260.1654,260.3313,19905.0
2021-04-08 15:00:00,282.46,282.62,282.42,282.61,8354.0,260.3036,260.4511,260.2668,260.4418,8354.0
2021-04-08 15:05:00,282.73,283.18,282.68,283.11,7184.0,260.5524,260.9671,260.5064,260.9026,7184.0
2021-04-08 15:10:00,283.18,283.22,282.9,283.08,14744.0,260.9671,261.004,260.7091,260.875,14744.0
2021-04-08 15:15:00,283.04,283.37,282.98,283.34,9026.0,260.8381,261.1422,260.7828,261.1146,9026.0
2021-04-08 15:20:00,283.27,283.5,283.21,283.43,11143.0,261.0501,261.262,260.9948,261.1975,11143.0
2021-04-08 15:25:00,283.45,283.83,283.41,283.6,19960.0,261.216,261.5662,261.1791,261.3542,19960.0
2021-04-08 15:30:00,283.53,283.95,283.46,283.8,25784.0,261.2897,261.6767,261.2252,261.5385,25784.0
2021-04-08 15:35:00,283.75,284.0,283.5,283.82,14579.0,261.4924,261.7228,261.262,261.5569,14579.0
2021-04-08 15:40:00,283.84,284.25,283.68,284.25,17315.0,261.5754,261.9532,261.4279,261.9532,17315.0
2021-04-08 15:45:00,284.16,284.21,283.89,283.98,20852.0,261.8703,261.9163,261.6214,261.7044,20852.0
2021-04-08 15:50:00,283.89,284.19,283.63,284.13,34129.0,261.6214,261.8979,261.3818,261.8426,34129.0
2021-04-08 15:55:00,284.08,284.44,283.63,284.36,96047.0,261.7965,262.1283,261.3818,262.0546,96047.0
2021-04-09 09:30:00,282.9,284.19,282.51,284.19,42487.0,260.7091,261.8979,260.3497,261.8979,42487.0
2021-04-09 09:35:00,283.93,284.99,283.86,284.25,17429.0,261.6583,262.6352,261.5938,261.9532,17429.0
2021-04-09 09:40:00,284.25,284.33,283.28,283.76,8488.0,261.9532,262.0269,261.0593,261.5016,8488.0
2021-04-09 09:45:00,283.54,283.81,282.89,283.12,7621.0,261.2989,261.5477,260.6999,260.9118,7621.0
2021-04-09 09:50:00,283.08,283.23,282.76,282.76,15778.0,260.875,261.0132,260.5801,260.5801,15778.0
2021-04-09 09:55:00,282.77,283.07,282.26,282.44,15148.0,260.5893,260.8658,260.1193,260.2852,15148.0
2021-04-09 10:00:00,282.56,282.81,282.21,282.24,29003.0,260.3958,260.6262,260.0732,260.1009,29003.0
2021-04-09 10:05:00,282.4,282.9,282.3,282.49,21361.0,260.2483,260.7091,260.1562,260.3313,21361.0
2021-04-09 10:10:00,282.45,282.84,281.78,282.71,21768.0,260.2944,260.6538,259.677,260.534,21768.0
2021-04-09 10:15:00,282.8,283.4,282.73,283.09,11571.0,260.6169,261.1699,260.5524,260.8842,11571.0
2021-04-09 10:20:00,282.96,283.16,282.65,282.74,6064.0,260.7644,260.9487,260.4787,260.5617,6064.0
2021-04-09 10:25:00,282.63,283.16,282.63,283.01,19074.0,260.4603,260.9487,260.4603,260.8105,19074.0
2021-04-09 10:30:00,282.9,282.91,282.64,282.82,6055.0,260.7091,260.7183,260.4695,260.6354,6055.0
2021-04-09 10:35:00,282.78,283.66,282.77,283.58,11572.0,260.5985,261.4095,260.5893,261.3358,11572.0
2021-04-09 10:40:00,283.44,283.44,282.99,283.12,4310.0,261.2067,261.2067,260.792,260.9118,4310.0
2021-04-09 10:45:00,283.04,283.43,282.91,283.42,10523.0,260.8381,261.1975,260.7183,261.1883,10523.0
2021-04-09 10:50:00,283.33,283.38,283.18,283.23,6535.0,261.1054,261.1514,260.9671,261.0132,6535.0
2021-04-09 10:55:00,283.16,283.29,283.0,283.24,9678.0,260.9487,261.0685,260.8013,261.0224,9678.0
2021-04-09 11:00:00,283.38,283.91,283.32,283.86,16755.0,261.1514,261.6399,261.0962,261.5938,16755.0
2021-04-09 11:05:00,283.86,284.23,283.85,283.96,16713.0,261.5938,261.9348,261.5846,261.686,16713.0
2021-04-09 11:10:00,283.89,284.5,283.78,284.12,17956.0,261.6214,262.1836,261.5201,261.8334,17956.0
2021-04-09 11:15:00,284.07,284.19,283.85,283.91,14770.0,261.7873,261.8979,261.5846,261.6399,14770.0
2021-04-09 11:20:00,283.85,284.02,283.5,283.62,10323.0,261.5846,261.7412,261.262,261.3726,10323.0
2021-04-09 11:25:00,283.58,283.67,283.03,283.6,12783.0,261.3358,261.4187,260.8289,261.3542,12783.0
2021-04-09 11:30:00,283.56,284.32,283.56,284.0,7761.0,261.3173,262.0177,261.3173,261.7228,7761.0
2021-04-09 11:35:00,284.0,284.27,283.81,284.24,5501.0,261.7228,261.9716,261.5477,261.944,5501.0
2021-04-09 11:40:00,284.22,284.5,284.22,284.43,7441.0,261.9256,262.1836,261.9256,262.1191,7441.0
2021-04-09 11:45:00,284.42,284.98,284.37,284.98,7706.0,262.1099,262.6259,262.0638,262.6259,7706.0
2021-04-09 11:50:00,284.94,285.28,284.93,285.19,29349.0,262.5891,262.9024,262.5799,262.8195,29349.0
2021-04-09 11:55:00,285.13,285.17,284.8,284.85,4135.0,262.7642,262.801,262.4601,262.5061,4135.0
2021-04-09 12:00:00,284.81,284.83,284.31,284.7,11451.0,262.4693,262.4877,262.0085,262.3679,11451.0
2021-04-09 12:05:00,284.69,285.82,284.69,285.82,22323.0,262.3587,263.4001,262.3587,263.4001,22323.0
2021-04-09 12:10:00,285.77,286.1,285.67,285.98,33163.0,263.354,263.6581,263.2618,263.5475,33163.0
2021-04-09 12:15:00,285.97,286.24,285.29,285.32,50152.0,263.5383,263.7871,262.9116,262.9393,50152.0
2021-04-09 12:20:00,285.22,286.1,285.16,286.05,87457.0,262.8471,263.6581,262.7918,263.612,87457.0
2021-04-09 12:25:00,286.08,286.42,285.37,285.5,44680.0,263.6397,263.953,262.9854,263.1052,44680.0
2021-04-09 12:30:00,285.45,285.75,285.34,285.75,11186.0,263.0591,263.3355,262.9577,263.3355,11186.0
2021-04-09 12:35:00,285.76,286.03,285.64,285.88,10988.0,263.3448,263.5936,263.2342,263.4553,10988.0
2021-04-09 12:40:00,285.82,286.13,285.79,285.97,9158.0,263.4001,263.6857,263.3724,263.5383,9158.0
2021-04-09 12:45:00,285.83,286.08,285.82,286.06,5693.0,263.4093,263.6397,263.4001,263.6212,5693.0
2021-04-09 12:50:00,286.01,286.01,285.75,285.78,5230.0,263.5751,263.5751,263.3355,263.3632,5230.0
2021-04-09 12:55:00,285.79,286.28,285.79,286.19,3847.0,263.3724,263.824,263.3724,263.741,3847.0
2021-04-09 13:00:00,286.04,286.26,286.01,286.23,3924.0,263.6028,263.8055,263.5751,263.7779,3924.0
2021-04-09 13:05:00,286.15,286.15,285.84,285.91,8214.0,263.7042,263.7042,263.4185,263.483,8214.0
2021-04-09 13:10:00,285.88,286.07,285.88,285.99,2773.0,263.4553,263.6304,263.4553,263.5567,2773.0
2021-04-09 13:15:00,285.99,286.07,285.75,285.75,4357.0,263.5567,263.6304,263.3355,263.3355,4357.0
2021-04-09 13:20:00,285.62,285.84,285.37,285.7,12508.0,263.2157,263.4185,262.9854,263.2895,12508.0
2021-04-09 13:25:00,285.71,285.88,285.67,285.75,2500.0,263.2987,263.4553,263.2618,263.3355,2500.0
2021-04-09 13:30:00,285.76,285.91,285.67,285.91,4993.0,263.3448,263.483,263.2618,263.483,4993.0
2021-04-09 13:35:00,285.86,285.94,285.55,285.61,20243.0,263.4369,263.5106,263.1512,263.2065,20243.0
2021-04-09 13:40:00,285.7,285.73,285.51,285.51,5607.0,263.2895,263.3171,263.1144,263.1144,5607.0
2021-04-09 13:45:00,285.49,285.62,285.39,285.54,6300.0,263.0959,263.2157,263.0038,263.142,6300.0
2021-04-09 13:50:00,285.5,285.83,285.28,285.78,9987.0,263.1052,263.4093,262.9024,263.3632,9987.0
2021-04-09 13:55:00,285.71,286.32,285.71,286.04,18621.0,263.2987,263.8608,263.2987,263.6028,18621.0
2021-04-09 14:00:00,286.12,286.13,285.9,286.0,14450.0,263.6765,263.6857,263.4738,263.5659,14450.0
2021-04-09 14:05:00,286.0,286.17,285.85,286.15,24251.0,263.5659,263.7226,263.4277,263.7042,24251.0
2021-04-09 14:10:00,286.05,286.86,286.05,286.86,20083.0,263.612,264.3585,263.612,264.3585,20083.0
2021-04-09 14:15:00,286.93,287.0,286.38,286.6,8614.0,264.423,264.4875,263.9161,264.1189,8614.0
2021-04-09 14:20:00,286.6,286.98,286.57,286.85,9457.0,264.1189,264.4691,264.0912,264.3493,9457.0
2021-04-09 14:25:00,286.84,286.99,286.47,286.67,10883.0,264.34,264.4783,263.9991,264.1834,10883.0
2021-04-09 14:30:00,286.59,286.76,286.48,286.72,6572.0,264.1097,264.2663,264.0083,264.2295,6572.0
2021-04-09 14:35:00,286.68,286.88,286.56,286.86,15380.0,264.1926,264.3769,264.082,264.3585,15380.0
2021-04-09 14:40:00,286.79,286.91,286.6,286.75,11643.0,264.294,264.4046,264.1189,264.2571,11643.0
2021-04-09 14:45:00,286.77,286.83,286.67,286.72,9160.0,264.2755,264.3308,264.1834,264.2295,9160.0
2021-04-09 14:50:00,286.67,286.91,286.67,286.8,8098.0,264.1834,264.4046,264.1834,264.3032,8098.0
2021-04-09 14:55:00,286.82,286.83,286.3,286.41,6963.0,264.3216,264.3308,263.8424,263.9438,6963.0
2021-04-09 15:00:00,286.47,286.55,286.24,286.29,11005.0,263.9991,264.0728,263.7871,263.8332,11005.0
2021-04-09 15:05:00,286.2,286.34,285.9,285.98,16922.0,263.7502,263.8793,263.4738,263.5475,16922.0
2021-04-09 15:10:00,285.93,286.0,285.8,285.99,11750.0,263.5014,263.5659,263.3816,263.5567,11750.0
2021-04-09 15:15:00,285.96,286.39,285.91,286.28,7399.0,263.5291,263.9253,263.483,263.824,7399.0
2021-04-09 15:20:00,286.27,286.59,286.21,286.4,12946.0,263.8148,264.1097,263.7595,263.9346,12946.0
2021-04-09 15:25:00,286.33,286.61,286.29,286.53,11021.0,263.87,264.1281,263.8332,264.0544,11021.0
2021-04-09 15:30:00,286.56,286.95,286.53,286.63,20048.0,264.082,264.4414,264.0544,264.1465,20048.0
2021-04-09 15:35:00,286.67,286.8,286.14,286.15,37504.0,264.1834,264.3032,263.695,263.7042,37504.0
2021-04-09 15:40:00,286.19,286.39,285.85,285.9,16988.0,263.741,263.9253,263.4277,263.4738,16988.0
2021-04-09 15:45:00,285.75,286.37,285.72,286.28,21512.0,263.3355,263.9069,263.3079,263.824,21512.0
2021-04-09 15:50:00,286.3,286.49,286.02,286.17,28532.0,263.8424,264.0175,263.5844,263.7226,28532.0
2021-04-09 15:55:00,286.28,286.67,286.1,286.39,71570.0,263.824,264.1834,263.6581,263.9253,71570.0
2021-04-12 09:30:00,285.63,286.85,285.14,286.34,42411.0,263.225,264.3493,262.7734,263.8793,42411.0
2021-04-12 09:35:00,286.68,288.71,286.68,288.19,46704.0,264.1926,266.0634,264.1926,265.5841,46704.0
2021-04-12 09:40:00,288.05,288.54,287.57,288.45,12395.0,265.4551,265.9067,265.0128,265.8238,12395.0
2021-04-12 09:45:00,288.47,289.3,288.34,288.66,25486.0,265.8422,266.6071,265.7224,266.0173,25486.0
2021-04-12 09:50:00,288.76,288.76,287.57,288.08,15732.0,266.1094,266.1094,265.0128,265.4828,15732.0
2021-04-12 09:55:00,288.07,288.55,287.92,288.19,10959.0,265.4736,265.9159,265.3353,265.5841,10959.0
2021-04-12 10:00:00,288.15,289.14,288.1,288.7,11487.0,265.5473,266.4596,265.5012,266.0541,11487.0
2021-04-12 10:05:00,288.5,289.34,288.05,289.12,15325.0,265.8698,266.6439,265.4551,266.4412,15325.0
2021-04-12 10:10:00,289.1,289.94,288.76,289.94,22304.0,266.4228,267.1969,266.1094,267.1969,22304.0
2021-04-12 10:15:00,289.79,290.17,289.35,289.48,72680.0,267.0586,267.4088,266.6532,266.773,72680.0
2021-04-12 10:20:00,289.33,289.44,288.7,288.7,22244.0,266.6347,266.7361,266.0541,266.0541,22244.0
2021-04-12 10:25:00,288.72,288.95,288.45,288.8,5548.0,266.0726,266.2845,265.8238,266.1463,5548.0
2021-04-12 10:30:00,288.66,288.75,288.4,288.63,4911.0,266.0173,266.1002,265.7777,265.9896,4911.0
2021-04-12 10:35:00,288.8,289.48,288.67,289.48,8822.0,266.1463,266.773,266.0265,266.773,8822.0
2021-04-12 10:40:00,289.61,289.82,289.4,289.61,9703.0,266.8928,267.0863,266.6992,266.8928,9703.0
2021-04-12 10:45:00,289.65,290.2,289.65,290.08,18432.0,266.9296,267.4365,266.9296,267.3259,18432.0
2021-04-12 10:50:00,290.13,290.14,289.65,290.06,17922.0,267.372,267.3812,266.9296,267.3075,17922.0
2021-04-12 10:55:00,289.96,290.41,289.95,290.33,15814.0,267.2153,267.63,267.2061,267.5563,15814.0
2021-04-12 11:00:00,290.35,290.57,290.03,290.03,14303.0,267.5747,267.7775,267.2798,267.2798,14303.0
2021-04-12 11:05:00,290.15,290.15,289.39,289.42,7650.0,267.3904,267.3904,266.69,266.7177,7650.0
2021-04-12 11:10:00,289.34,290.17,289.24,290.16,6678.0,266.6439,267.4088,266.5518,267.3996,6678.0
2021-04-12 11:15:00,290.22,290.7,290.21,290.54,6427.0,267.4549,267.8973,267.4457,267.7498,6427.0
2021-04-12 11:20:00,290.62,291.08,290.61,291.03,17580.0,267.8235,268.2475,267.8143,268.2014,17580.0
2021-04-12 11:25:00,290.94,291.01,290.44,290.45,11803.0,268.1184,268.1829,267.6577,267.6669,11803.0
2021-04-12 11:30:00,290.51,290.85,290.13,290.15,5870.0,267.7222,268.0355,267.372,267.3904,5870.0
2021-04-12 11:35:00,290.13,290.5,290.07,290.46,4837.0,267.372,267.713,267.3167,267.6761,4837.0
2021-04-12 11:40:00,290.38,291.01,290.36,290.97,10296.0,267.6024,268.1829,267.5839,268.1461,10296.0
2021-04-12 11:45:00,290.98,291.11,290.77,291.1,10031.0,268.1553,268.2751,267.9618,268.2659,10031.0
2021-04-12 11:50:00,291.13,291.93,291.1,291.6,29878.0,268.2935,269.0308,268.2659,268.7267,29878.0
2021-04-12 11:55:00,291.75,292.0,291.57,291.69,37047.0,268.8649,269.0953,268.699,268.8096,37047.0
2021-04-12 12:00:00,291.74,292.44,291.69,292.29,32087.0,268.8557,269.5008,268.8096,269.3625,32087.0
2021-04-12 12:05:00,292.37,292.9,292.37,292.57,39327.0,269.4363,269.9247,269.4363,269.6206,39327.0
2021-04-12 12:10:00,292.46,292.88,292.39,292.75,15726.0,269.5192,269.9063,269.4547,269.7865,15726.0
2021-04-12 12:15:00,292.73,292.79,292.5,292.7,10008.0,269.768,269.8233,269.5561,269.7404,10008.0
2021-04-12 12:20:00,292.63,292.7,292.29,292.51,9069.0,269.6759,269.7404,269.3625,269.5653,9069.0
2021-04-12 12:25:00,292.5,292.56,292.1,292.47,11956.0,269.5561,269.6114,269.1874,269.5284,11956.0
2021-04-12 12:30:00,292.39,292.67,292.38,292.38,8138.0,269.4547,269.7127,269.4455,269.4455,8138.0
2021-04-12 12:35:00,292.34,292.89,292.23,292.69,17548.0,269.4086,269.9155,269.3072,269.7312,17548.0
2021-04-12 12:40:00,292.62,292.95,292.57,292.95,12385.0,269.6667,269.9708,269.6206,269.9708,12385.0
2021-04-12 12:45:00,292.93,293.09,292.73,292.79,12588.0,269.9523,270.0998,269.768,269.8233,12588.0
2021-04-12 12:50:00,292.73,292.91,292.68,292.84,6885.0,269.768,269.9339,269.7219,269.8694,6885.0
2021-04-12 12:55:00,292.7,292.95,292.7,292.72,11340.0,269.7404,269.9708,269.7404,269.7588,11340.0
2021-04-12 13:00:00,292.84,292.84,291.74,291.96,11760.0,269.8694,269.8694,268.8557,269.0584,11760.0
2021-04-12 13:05:00,291.96,292.08,291.73,291.73,6048.0,269.0584,269.169,268.8465,268.8465,6048.0
2021-04-12 13:10:00,291.71,291.84,291.34,291.35,7502.0,268.828,268.9478,268.4871,268.4963,7502.0
2021-04-12 13:15:00,291.34,291.48,291.22,291.34,11331.0,268.4871,268.6161,268.3765,268.4871,11331.0
2021-04-12 13:20:00,291.44,291.51,291.27,291.34,5693.0,268.5792,268.6437,268.4226,268.4871,5693.0
2021-04-12 13:25:00,291.42,291.42,291.18,291.28,4287.0,268.5608,268.5608,268.3396,268.4318,4287.0
2021-04-12 13:30:00,291.14,291.22,290.77,290.81,8239.0,268.3027,268.3765,267.9618,267.9986,8239.0
2021-04-12 13:35:00,290.88,291.19,290.78,290.81,6831.0,268.0631,268.3488,267.971,267.9986,6831.0
2021-04-12 13:40:00,290.96,291.23,290.96,291.05,2976.0,268.1369,268.3857,268.1369,268.2198,2976.0
2021-04-12 13:45:00,291.18,291.45,291.18,291.38,5687.0,268.3396,268.5884,268.3396,268.5239,5687.0
2021-04-12 13:50:00,291.41,291.42,290.86,290.86,3574.0,268.5516,268.5608,268.0447,268.0447,3574.0
2021-04-12 13:55:00,290.96,291.37,290.89,291.2,5995.0,268.1369,268.5147,268.0724,268.358,5995.0
2021-04-12 14:00:00,291.33,291.52,291.22,291.32,3528.0,268.4778,268.6529,268.3765,268.4686,3528.0
2021-04-12 14:05:00,291.25,291.35,290.99,291.25,6560.0,268.4041,268.4963,268.1645,268.4041,6560.0
2021-04-12 14:10:00,291.26,291.26,291.03,291.18,7020.0,268.4133,268.4133,268.2014,268.3396,7020.0
2021-04-12 14:15:00,291.24,291.3,291.11,291.22,6962.0,268.3949,268.4502,268.2751,268.3765,6962.0
2021-04-12 14:20:00,291.25,291.63,291.18,291.63,5354.0,268.4041,268.7543,268.3396,268.7543,5354.0
2021-04-12 14:25:00,291.6,291.67,291.51,291.63,6448.0,268.7267,268.7912,268.6437,268.7543,6448.0
2021-04-12 14:30:00,291.62,291.69,291.42,291.55,8917.0,268.7451,268.8096,268.5608,268.6806,8917.0
2021-04-12 14:35:00,291.59,291.67,291.55,291.6,5117.0,268.7174,268.7912,268.6806,268.7267,5117.0
2021-04-12 14:40:00,291.52,291.52,290.91,290.92,7984.0,268.6529,268.6529,268.0908,268.1,7984.0
2021-04-12 14:45:00,290.84,290.84,290.46,290.65,9542.0,268.0263,268.0263,267.6761,267.8512,9542.0
2021-04-12 14:50:00,290.67,290.86,290.62,290.71,2750.0,267.8696,268.0447,267.8235,267.9065,2750.0
2021-04-12 14:55:00,290.77,291.26,290.75,291.26,6757.0,267.9618,268.4133,267.9433,268.4133,6757.0
2021-04-12 15:00:00,291.18,291.23,290.99,291.0,10277.0,268.3396,268.3857,268.1645,268.1737,10277.0
2021-04-12 15:05:00,291.02,291.05,290.7,290.83,12171.0,268.1922,268.2198,267.8973,268.0171,12171.0
2021-04-12 15:10:00,290.83,290.88,290.72,290.85,3704.0,268.0171,268.0631,267.9157,268.0355,3704.0
2021-04-12 15:15:00,290.8,291.09,290.76,291.09,7159.0,267.9894,268.2567,267.9526,268.2567,7159.0
2021-04-12 15:20:00,291.13,291.62,291.13,291.56,7761.0,268.2935,268.7451,268.2935,268.6898,7761.0
2021-04-12 15:25:00,291.49,291.55,291.36,291.4,13394.0,268.6253,268.6806,268.5055,268.5424,13394.0
2021-04-12 15:30:00,291.38,291.44,290.92,290.96,21169.0,268.5239,268.5792,268.1,268.1369,21169.0
2021-04-12 15:35:00,290.98,291.3,290.83,291.21,18695.0,268.1553,268.4502,268.0171,268.3673,18695.0
2021-04-12 15:40:00,291.28,291.36,290.89,290.89,18514.0,268.4318,268.5055,268.0724,268.0724,18514.0
2021-04-12 15:45:00,290.93,291.39,290.84,291.08,24919.0,268.1092,268.5331,268.0263,268.2475,24919.0
2021-04-12 15:50:00,291.03,291.28,290.94,291.12,40754.0,268.2014,268.4318,268.1184,268.2843,40754.0
2021-04-12 15:55:00,291.08,291.08,290.39,290.94,62098.0,268.2475,268.2475,267.6116,268.1184,62098.0
2021-04-13 09:30:00,294.73,294.76,292.12,292.31,110152.0,271.6111,271.6388,269.2059,269.381,110152.0
2021-04-13 09:35:00,292.12,293.65,291.0,291.01,49161.0,269.2059,270.6159,268.1737,268.1829,49161.0
2021-04-13 09:40:00,291.1,291.43,289.75,289.75,27676.0,268.2659,268.57,267.0218,267.0218,27676.0
2021-04-13 09:45:00,290.01,290.2,289.44,289.57,22992.0,267.2614,267.4365,266.7361,266.8559,22992.0
2021-04-13 09:50:00,289.92,290.85,289.71,290.78,22318.0,267.1784,268.0355,266.9849,267.971,22318.0
2021-04-13 09:55:00,290.84,290.84,289.68,290.1,20075.0,268.0263,268.0263,266.9573,267.3443,20075.0
2021-04-13 10:00:00,290.06,290.19,289.6,289.61,14650.0,267.3075,267.4273,266.8835,266.8928,14650.0
2021-04-13 10:05:00,289.7,290.15,289.58,289.94,9068.0,266.9757,267.3904,266.8651,267.1969,9068.0
2021-04-13 10:10:00,289.94,290.24,289.72,289.81,15186.0,267.1969,267.4733,266.9941,267.0771,15186.0
2021-04-13 10:15:00,289.74,289.86,289.11,289.57,18112.0,267.0126,267.1232,266.432,266.8559,18112.0
2021-04-13 10:20:00,289.7,290.52,289.45,290.5,15130.0,266.9757,267.7314,266.7453,267.713,15130.0
2021-04-13 10:25:00,290.49,290.54,290.1,290.48,9930.0,267.7037,267.7498,267.3443,267.6945,9930.0
2021-04-13 10:30:00,290.49,291.1,290.24,290.42,32049.0,267.7037,268.2659,267.4733,267.6392,32049.0
2021-04-13 10:35:00,290.47,291.1,290.42,290.55,17646.0,267.6853,268.2659,267.6392,267.759,17646.0
2021-04-13 10:40:00,290.4,291.01,290.21,291.01,9496.0,267.6208,268.1829,267.4457,268.1829,9496.0
2021-04-13 10:45:00,290.88,291.54,290.88,291.52,28855.0,268.0631,268.6714,268.0631,268.6529,28855.0
2021-04-13 10:50:00,291.39,291.58,290.84,291.44,9754.0,268.5331,268.7082,268.0263,268.5792,9754.0
2021-04-13 10:55:00,291.47,291.48,290.9,291.23,8506.0,268.6069,268.6161,268.0816,268.3857,8506.0
2021-04-13 11:00:00,291.33,291.68,291.21,291.68,4829.0,268.4778,268.8004,268.3673,268.8004,4829.0
2021-04-13 11:05:00,291.75,291.89,291.29,291.38,11167.0,268.8649,268.9939,268.441,268.5239,11167.0
2021-04-13 11:10:00,291.4,291.54,291.28,291.47,5804.0,268.5424,268.6714,268.4318,268.6069,5804.0
2021-04-13 11:15:00,291.47,291.47,290.19,290.25,13829.0,268.6069,268.6069,267.4273,267.4826,13829.0
2021-04-13 11:20:00,290.2,290.29,289.75,290.09,35701.0,267.4365,267.5194,267.0218,267.3351,35701.0
2021-04-13 11:25:00,290.1,290.6,290.09,290.46,5507.0,267.3443,267.8051,267.3351,267.6761,5507.0
2021-04-13 11:30:00,290.54,290.88,290.48,290.48,14338.0,267.7498,268.0631,267.6945,267.6945,14338.0
2021-04-13 11:35:00,290.44,290.44,289.66,289.66,7351.0,267.6577,267.6577,266.9388,266.9388,7351.0
2021-04-13 11:40:00,289.6,290.07,289.6,289.99,6156.0,266.8835,267.3167,266.8835,267.243,6156.0
2021-04-13 11:45:00,289.98,290.7,289.83,290.7,22299.0,267.2337,267.8973,267.0955,267.8973,22299.0
2021-04-13 11:50:00,290.61,291.03,290.61,290.78,14170.0,267.8143,268.2014,267.8143,267.971,14170.0
2021-04-13 11:55:00,290.78,290.88,290.56,290.66,5441.0,267.971,268.0631,267.7682,267.8604,5441.0
2021-04-13 12:00:00,290.61,290.77,290.51,290.72,4084.0,267.8143,267.9618,267.7222,267.9157,4084.0
2021-04-13 12:05:00,290.54,291.29,290.53,291.26,10474.0,267.7498,268.441,267.7406,268.4133,10474.0
2021-04-13 12:10:00,291.2,291.43,290.89,290.95,5546.0,268.358,268.57,268.0724,268.1277,5546.0
2021-04-13 12:15:00,290.89,291.34,290.88,291.31,5589.0,268.0724,268.4871,268.0631,268.4594,5589.0
2021-04-13 12:20:00,291.35,291.35,291.16,291.29,4547.0,268.4963,268.4963,268.3212,268.441,4547.0
2021-04-13 12:25:00,291.12,291.18,290.53,290.58,5141.0,268.2843,268.3396,267.7406,267.7867,5141.0
2021-04-13 12:30:00,290.61,290.86,290.53,290.71,4030.0,267.8143,268.0447,267.7406,267.9065,4030.0
2021-04-13 12:35:00,290.64,290.84,290.52,290.62,4515.0,267.842,268.0263,267.7314,267.8235,4515.0
2021-04-13 12:40:00,290.53,290.57,290.14,290.22,5127.0,267.7406,267.7775,267.3812,267.4549,5127.0
2021-04-13 12:45:00,290.0,290.34,289.97,290.28,5128.0,267.2522,267.5655,267.2245,267.5102,5128.0
2021-04-13 12:50:00,290.2,290.3,290.15,290.3,2920.0,267.4365,267.5286,267.3904,267.5286,2920.0
2021-04-13 12:55:00,290.29,290.47,290.16,290.26,4748.0,267.5194,267.6853,267.3996,267.4918,4748.0
2021-04-13 13:00:00,290.24,290.24,290.02,290.16,6993.0,267.4733,267.4733,267.2706,267.3996,6993.0
2021-04-13 13:05:00,290.17,290.25,289.8,290.02,5958.0,267.4088,267.4826,267.0679,267.2706,5958.0
2021-04-13 13:10:00,290.09,290.32,290.06,290.32,5667.0,267.3351,267.5471,267.3075,267.5471,5667.0
2021-04-13 13:15:00,290.44,290.44,290.35,290.43,3085.0,267.6577,267.6577,267.5747,267.6484,3085.0
2021-04-13 13:20:00,290.46,290.62,290.37,290.37,6215.0,267.6761,267.8235,267.5931,267.5931,6215.0
2021-04-13 13:25:00,290.49,290.62,290.34,290.45,4567.0,267.7037,267.8235,267.5655,267.6669,4567.0
2021-04-13 13:30:00,290.45,290.95,290.44,290.95,4155.0,267.6669,268.1277,267.6577,268.1277,4155.0
2021-04-13 13:35:00,290.95,291.65,290.92,291.63,12939.0,268.1277,268.7727,268.1,268.7543,12939.0
2021-04-13 13:40:00,291.67,291.79,291.45,291.46,5481.0,268.7912,268.9018,268.5884,268.5976,5481.0
2021-04-13 13:45:00,291.46,291.56,291.2,291.29,4074.0,268.5976,268.6898,268.358,268.441,4074.0
2021-04-13 13:50:00,291.35,291.62,291.21,291.31,3345.0,268.4963,268.7451,268.3673,268.4594,3345.0
2021-04-13 13:55:00,291.43,291.92,291.37,291.74,5918.0,268.57,269.0216,268.5147,268.8557,5918.0
2021-04-13 14:00:00,291.7,291.93,291.69,291.93,2894.0,268.8188,269.0308,268.8096,269.0308,2894.0
2021-04-13 14:05:00,291.89,292.05,291.83,291.88,7726.0,268.9939,269.1414,268.9386,268.9847,7726.0
2021-04-13 14:10:00,291.93,292.35,291.93,292.21,9207.0,269.0308,269.4178,269.0308,269.2888,9207.0
2021-04-13 14:15:00,292.2,292.39,292.2,292.34,4632.0,269.2796,269.4547,269.2796,269.4086,4632.0
2021-04-13 14:20:00,292.38,292.8,292.31,292.75,13880.0,269.4455,269.8325,269.381,269.7865,13880.0
2021-04-13 14:25:00,292.77,293.26,292.68,292.99,17014.0,269.8049,270.2565,269.7219,270.0076,17014.0
2021-04-13 14:30:00,292.83,292.84,292.46,292.46,6055.0,269.8602,269.8694,269.5192,269.5192,6055.0
2021-04-13 14:35:00,292.44,292.49,291.92,292.03,9466.0,269.5008,269.5469,269.0216,269.1229,9466.0
2021-04-13 14:40:00,292.01,292.08,291.46,291.46,8941.0,269.1045,269.169,268.5976,268.5976,8941.0
2021-04-13 14:45:00,291.57,291.81,291.5,291.81,4121.0,268.699,268.9202,268.6345,268.9202,4121.0
2021-04-13 14:50:00,291.82,292.0,291.71,291.78,5097.0,268.9294,269.0953,268.828,268.8925,5097.0
2021-04-13 14:55:00,291.86,291.86,291.51,291.74,5833.0,268.9663,268.9663,268.6437,268.8557,5833.0
2021-04-13 15:00:00,291.69,292.28,291.64,292.24,6031.0,268.8096,269.3533,268.7635,269.3165,6031.0
2021-04-13 15:05:00,292.24,292.38,291.95,291.96,5652.0,269.3165,269.4455,269.0492,269.0584,5652.0
2021-04-13 15:10:00,291.93,292.06,291.84,291.87,6249.0,269.0308,269.1506,268.9478,268.9755,6249.0
2021-04-13 15:15:00,291.71,292.07,291.31,292.07,20239.0,268.828,269.1598,268.4594,269.1598,20239.0
2021-04-13 15:20:00,292.07,292.34,291.89,292.04,22590.0,269.1598,269.4086,268.9939,269.1322,22590.0
2021-04-13 15:25:00,292.06,292.1,291.62,291.83,7220.0,269.1506,269.1874,268.7451,268.9386,7220.0
2021-04-13 15:30:00,291.76,292.13,291.76,291.97,4783.0,268.8741,269.2151,268.8741,269.0676,4783.0
2021-04-13 15:35:00,291.96,291.96,291.38,291.47,16321.0,269.0584,269.0584,268.5239,268.6069,16321.0
2021-04-13 15:40:00,291.49,291.55,291.09,291.52,13131.0,268.6253,268.6806,268.2567,268.6529,13131.0
2021-04-13 15:45:00,291.51,291.73,291.42,291.53,12072.0,268.6437,268.8465,268.5608,268.6622,12072.0
2021-04-13 15:50:00,291.37,291.37,290.63,291.15,29523.0,268.5147,268.5147,267.8328,268.312,29523.0
2021-04-13 15:55:00,291.19,291.34,290.81,290.98,64768.0,268.3488,268.4871,267.9986,268.1553,64768.0
2021-04-14 09:30:00,289.51,290.04,289.09,290.0,35052.0,266.8006,267.289,266.4136,267.2522,35052.0
2021-04-14 09:35:00,290.11,291.15,290.1,290.63,12288.0,267.3535,268.312,267.3443,267.8328,12288.0
2021-04-14 09:40:00,290.72,291.07,290.14,290.23,13602.0,267.9157,268.2382,267.3812,267.4641,13602.0
2021-04-14 09:45:00,290.15,290.25,289.69,289.78,7090.0,267.3904,267.4826,266.9665,267.0494,7090.0
2021-04-14 09:50:00,290.0,290.81,289.87,290.01,11354.0,267.2522,267.9986,267.1324,267.2614,11354.0
2021-04-14 09:55:00,289.9,290.26,289.55,289.83,13813.0,267.16,267.4918,266.8375,267.0955,13813.0
2021-04-14 10:00:00,289.83,289.84,288.83,289.13,14371.0,267.0955,267.1047,266.1739,266.4504,14371.0
2021-04-14 10:05:00,288.89,289.39,288.71,288.99,8487.0,266.2292,266.69,266.0634,266.3214,8487.0
2021-04-14 10:10:00,289.1,289.16,288.83,289.16,9145.0,266.4228,266.4781,266.1739,266.4781,9145.0
2021-04-14 10:15:00,289.26,289.53,289.06,289.53,3258.0,266.5702,266.819,266.3859,266.819,3258.0
2021-04-14 10:20:00,289.59,289.59,289.1,289.33,5000.0,266.8743,266.8743,266.4228,266.6347,5000.0
2021-04-14 10:25:00,289.35,289.35,288.9,289.17,7526.0,266.6532,266.6532,266.2385,266.4873,7526.0
2021-04-14 10:30:00,289.06,289.35,289.01,289.21,5341.0,266.3859,266.6532,266.3398,266.5241,5341.0
2021-04-14 10:35:00,289.34,289.4,289.13,289.21,4071.0,266.6439,266.6992,266.4504,266.5241,4071.0
2021-04-14 10:40:00,289.12,289.5,289.04,289.24,6640.0,266.4412,266.7914,266.3675,266.5518,6640.0
2021-04-14 10:45:00,289.38,289.38,288.83,289.01,6098.0,266.6808,266.6808,266.1739,266.3398,6098.0
2021-04-14 10:50:00,288.92,289.33,288.83,289.01,9104.0,266.2569,266.6347,266.1739,266.3398,9104.0
2021-04-14 10:55:00,289.11,289.11,288.75,288.82,7619.0,266.432,266.432,266.1002,266.1647,7619.0
2021-04-14 11:00:00,288.87,288.87,288.33,288.75,5396.0,266.2108,266.2108,265.7132,266.1002,5396.0
2021-04-14 11:05:00,288.74,289.16,288.56,288.97,9953.0,266.091,266.4781,265.9251,266.303,9953.0
2021-04-14 11:10:00,289.0,289.01,288.81,288.89,2957.0,266.3306,266.3398,266.1555,266.2292,2957.0
2021-04-14 11:15:00,288.83,288.94,288.63,288.68,10593.0,266.1739,266.2753,265.9896,266.0357,10593.0
2021-04-14 11:20:00,288.56,288.84,288.56,288.8,3415.0,265.9251,266.1832,265.9251,266.1463,3415.0
2021-04-14 11:25:00,288.66,288.71,288.41,288.45,4249.0,266.0173,266.0634,265.7869,265.8238,4249.0
2021-04-14 11:30:00,288.41,288.48,288.25,288.34,2525.0,265.7869,265.8514,265.6394,265.7224,2525.0
2021-04-14 11:35:00,288.32,288.92,288.32,288.85,3644.0,265.704,266.2569,265.704,266.1924,3644.0
2021-04-14 11:40:00,288.71,288.92,288.66,288.66,2956.0,266.0634,266.2569,266.0173,266.0173,2956.0
2021-04-14 11:45:00,288.68,288.97,288.65,288.97,6271.0,266.0357,266.303,266.0081,266.303,6271.0
2021-04-14 11:50:00,288.97,289.61,288.96,289.33,5976.0,266.303,266.8928,266.2937,266.6347,5976.0
2021-04-14 11:55:00,289.32,289.33,289.06,289.17,4344.0,266.6255,266.6347,266.3859,266.4873,4344.0
2021-04-14 12:00:00,289.1,289.21,288.96,289.0,5054.0,266.4228,266.5241,266.2937,266.3306,5054.0
2021-04-14 12:05:00,289.0,289.38,288.97,289.38,4471.0,266.3306,266.6808,266.303,266.6808,4471.0
2021-04-14 12:10:00,289.5,289.5,289.13,289.13,4422.0,266.7914,266.7914,266.4504,266.4504,4422.0
2021-04-14 12:15:00,289.07,289.52,289.07,289.47,2783.0,266.3951,266.8098,266.3951,266.7637,2783.0
2021-04-14 12:20:00,289.45,289.52,289.35,289.52,1500.0,266.7453,266.8098,266.6532,266.8098,1500.0
2021-04-14 12:25:00,289.57,289.83,289.53,289.64,4181.0,266.8559,267.0955,266.819,266.9204,4181.0
2021-04-14 12:30:00,289.68,289.75,289.57,289.74,1735.0,266.9573,267.0218,266.8559,267.0126,1735.0
2021-04-14 12:35:00,289.66,289.88,289.65,289.85,4319.0,266.9388,267.1416,266.9296,267.1139,4319.0
2021-04-14 12:40:00,289.9,289.96,289.73,289.78,1410.0,267.16,267.2153,267.0033,267.0494,1410.0
2021-04-14 12:45:00,289.74,289.87,289.71,289.8,4151.0,267.0126,267.1324,266.9849,267.0679,4151.0
2021-04-14 12:50:00,289.81,289.9,289.75,289.84,3570.0,267.0771,267.16,267.0218,267.1047,3570.0
2021-04-14 12:55:00,289.87,290.03,289.72,289.72,4652.0,267.1324,267.2798,266.9941,266.9941,4652.0
2021-04-14 13:00:00,289.75,289.86,289.58,289.58,8825.0,267.0218,267.1232,266.8651,266.8651,8825.0
2021-04-14 13:05:00,289.7,289.79,289.7,289.79,2049.0,266.9757,267.0586,266.9757,267.0586,2049.0
2021-04-14 13:10:00,289.85,290.0,289.6,289.91,11041.0,267.1139,267.2522,266.8835,267.1692,11041.0
2021-04-14 13:15:00,289.94,290.42,289.9,290.06,17617.0,267.1969,267.6392,267.16,267.3075,17617.0
2021-04-14 13:20:00,290.23,290.41,290.08,290.39,2723.0,267.4641,267.63,267.3259,267.6116,2723.0
2021-04-14 13:25:00,290.31,290.6,290.29,290.29,6180.0,267.5379,267.8051,267.5194,267.5194,6180.0
2021-04-14 13:30:00,290.38,290.38,290.05,290.05,5205.0,267.6024,267.6024,267.2982,267.2982,5205.0
2021-04-14 13:35:00,290.05,290.11,289.88,290.08,4834.0,267.2982,267.3535,267.1416,267.3259,4834.0
2021-04-14 13:40:00,290.08,290.08,289.84,289.88,2525.0,267.3259,267.3259,267.1047,267.1416,2525.0
2021-04-14 13:45:00,289.84,290.26,289.78,290.16,2372.0,267.1047,267.4918,267.0494,267.3996,2372.0
2021-04-14 13:50:00,290.17,290.37,290.17,290.18,1125.0,267.4088,267.5931,267.4088,267.4181,1125.0
2021-04-14 13:55:00,290.18,290.34,289.13,289.22,3931.0,267.4181,267.5655,266.4504,266.5334,3931.0
2021-04-14 14:00:00,289.31,289.79,289.28,289.79,6288.0,266.6163,267.0586,266.5886,267.0586,6288.0
2021-04-14 14:05:00,289.72,289.72,289.17,289.17,4350.0,266.9941,266.9941,266.4873,266.4873,4350.0
2021-04-14 14:10:00,289.14,289.88,288.85,289.88,3961.0,266.4596,267.1416,266.1924,267.1416,3961.0
2021-04-14 14:15:00,289.84,289.9,289.5,289.71,9065.0,267.1047,267.16,266.7914,266.9849,9065.0
2021-04-14 14:20:00,289.9,290.19,289.88,290.07,1525.0,267.16,267.4273,267.1416,267.3167,1525.0
2021-04-14 14:25:00,290.06,290.42,290.05,290.21,5720.0,267.3075,267.6392,267.2982,267.4457,5720.0
2021-04-14 14:30:00,290.26,290.34,289.6,289.71,5506.0,267.4918,267.5655,266.8835,266.9849,5506.0
2021-04-14 14:35:00,289.68,289.94,289.52,289.82,7069.0,266.9573,267.1969,266.8098,267.0863,7069.0
2021-04-14 14:40:00,289.87,290.19,289.71,289.71,7308.0,267.1324,267.4273,266.9849,266.9849,7308.0
2021-04-14 14:45:00,289.7,289.7,289.27,289.34,2425.0,266.9757,266.9757,266.5794,266.6439,2425.0
2021-04-14 14:50:00,289.38,289.38,289.02,289.25,4777.0,266.6808,266.6808,266.349,266.561,4777.0
2021-04-14 14:55:00,289.14,289.27,288.79,288.87,7372.0,266.4596,266.5794,266.1371,266.2108,7372.0
2021-04-14 15:00:00,288.87,288.94,288.34,288.93,8690.0,266.2108,266.2753,265.7224,266.2661,8690.0
2021-04-14 15:05:00,288.72,288.88,288.4,288.63,2300.0,266.0726,266.22,265.7777,265.9896,2300.0
2021-04-14 15:10:00,288.69,288.94,288.56,288.84,5309.0,266.0449,266.2753,265.9251,266.1832,5309.0
2021-04-14 15:15:00,288.85,289.2,288.85,289.01,7260.0,266.1924,266.5149,266.1924,266.3398,7260.0
2021-04-14 15:20:00,289.01,289.41,288.66,289.41,5013.0,266.3398,266.7085,266.0173,266.7085,5013.0
2021-04-14 15:25:00,289.43,289.68,289.3,289.45,5294.0,266.7269,266.9573,266.6071,266.7453,5294.0
2021-04-14 15:30:00,289.45,289.75,289.4,289.4,9486.0,266.7453,267.0218,266.6992,266.6992,9486.0
2021-04-14 15:35:00,289.44,289.44,288.9,288.9,17459.0,266.7361,266.7361,266.2385,266.2385,17459.0
2021-04-14 15:40:00,288.69,288.8,288.4,288.7,13102.0,266.0449,266.1463,265.7777,266.0541,13102.0
2021-04-14 15:45:00,288.68,288.85,288.43,288.62,8844.0,266.0357,266.1924,265.8053,265.9804,8844.0
2021-04-14 15:50:00,288.55,288.73,287.88,287.9,34630.0,265.9159,266.0818,265.2985,265.3169,34630.0
2021-04-14 15:55:00,287.85,288.16,287.57,287.8,70088.0,265.2708,265.5565,265.0128,265.2247,70088.0
2021-04-15 09:30:00,288.83,289.95,288.45,289.58,43284.0,266.1739,267.2061,265.8238,266.8651,43284.0
2021-04-15 09:35:00,289.52,290.87,289.37,290.76,26516.0,266.8098,268.0539,266.6716,267.9526,26516.0
2021-04-15 09:40:00,290.87,290.87,288.74,288.77,14383.0,268.0539,268.0539,266.091,266.1187,14383.0
2021-04-15 09:45:00,288.84,288.86,288.0,288.22,9884.0,266.1832,266.2016,265.4091,265.6118,9884.0
2021-04-15 09:50:00,287.99,288.49,287.71,288.49,16990.0,265.3998,265.8606,265.1418,265.8606,16990.0
2021-04-15 09:55:00,288.35,288.54,287.7,288.2,5383.0,265.7316,265.9067,265.1326,265.5934,5383.0
2021-04-15 10:00:00,288.22,288.22,287.5,287.5,11580.0,265.6118,265.6118,264.9483,264.9483,11580.0
2021-04-15 10:05:00,287.49,287.79,287.3,287.76,5886.0,264.9391,265.2155,264.764,265.1879,5886.0
2021-04-15 10:10:00,287.53,287.65,287.14,287.23,3921.0,264.9759,265.0865,264.6165,264.6995,3921.0
2021-04-15 10:15:00,287.09,287.15,286.67,287.11,12682.0,264.5704,264.6257,264.1834,264.5889,12682.0
2021-04-15 10:20:00,287.19,287.79,287.0,287.68,9980.0,264.6626,265.2155,264.4875,265.1142,9980.0
2021-04-15 10:25:00,287.79,288.02,287.41,287.66,3499.0,265.2155,265.4275,264.8653,265.0957,3499.0
2021-04-15 10:30:00,287.78,288.64,287.78,288.63,5421.0,265.2063,265.9988,265.2063,265.9896,5421.0
2021-04-15 10:35:00,288.7,288.78,288.42,288.56,3761.0,266.0541,266.1279,265.7961,265.9251,3761.0
2021-04-15 10:40:00,288.69,289.5,288.69,289.45,11169.0,266.0449,266.7914,266.0449,266.7453,11169.0
2021-04-15 10:45:00,289.43,289.44,289.23,289.26,5050.0,266.7269,266.7361,266.5426,266.5702,5050.0
2021-04-15 10:50:00,289.23,289.24,288.95,289.0,4809.0,266.5426,266.5518,266.2845,266.3306,4809.0
2021-04-15 10:55:00,288.97,289.43,288.97,289.24,10493.0,266.303,266.7269,266.303,266.5518,10493.0
2021-04-15 11:00:00,289.31,289.45,289.12,289.33,5853.0,266.6163,266.7453,266.4412,266.6347,5853.0
2021-04-15 11:05:00,289.32,289.61,289.32,289.47,7331.0,266.6255,266.8928,266.6255,266.7637,7331.0
2021-04-15 11:10:00,289.4,289.54,289.32,289.5,7714.0,266.6992,266.8283,266.6255,266.7914,7714.0
2021-04-15 11:15:00,289.55,289.55,289.23,289.27,5321.0,266.8375,266.8375,266.5426,266.5794,5321.0
2021-04-15 11:20:00,289.18,289.36,289.1,289.35,2353.0,266.4965,266.6624,266.4228,266.6532,2353.0
2021-04-15 11:25:00,289.31,289.31,288.75,288.91,7699.0,266.6163,266.6163,266.1002,266.2477,7699.0
2021-04-15 11:30:00,288.9,288.98,288.69,288.98,9209.0,266.2385,266.3122,266.0449,266.3122,9209.0
2021-04-15 11:35:00,289.13,289.56,289.12,289.56,4801.0,266.4504,266.8467,266.4412,266.8467,4801.0
2021-04-15 11:40:00,289.56,290.15,289.51,290.15,8654.0,266.8467,267.3904,266.8006,267.3904,8654.0
2021-04-15 11:45:00,290.09,290.22,290.02,290.17,7316.0,267.3351,267.4549,267.2706,267.4088,7316.0
2021-04-15 11:50:00,290.24,290.24,290.01,290.1,7143.0,267.4733,267.4733,267.2614,267.3443,7143.0
2021-04-15 11:55:00,290.1,290.2,289.96,290.13,11037.0,267.3443,267.4365,267.2153,267.372,11037.0
2021-04-15 12:00:00,290.12,290.13,289.51,289.55,15602.0,267.3628,267.372,266.8006,266.8375,15602.0
2021-04-15 12:05:00,289.58,290.13,289.53,289.93,9509.0,266.8651,267.372,266.819,267.1877,9509.0
2021-04-15 12:10:00,289.79,289.88,289.71,289.75,4870.0,267.0586,267.1416,266.9849,267.0218,4870.0
2021-04-15 12:15:00,289.72,289.72,289.39,289.62,13080.0,266.9941,266.9941,266.69,266.902,13080.0
2021-04-15 12:20:00,289.67,289.68,289.56,289.64,3727.0,266.9481,266.9573,266.8467,266.9204,3727.0
2021-04-15 12:25:00,289.62,290.22,289.62,290.19,13839.0,266.902,267.4549,266.902,267.4273,13839.0
2021-04-15 12:30:00,290.16,290.24,290.0,290.06,3611.0,267.3996,267.4733,267.2522,267.3075,3611.0
2021-04-15 12:35:00,290.01,290.04,289.65,289.65,9352.0,267.2614,267.289,266.9296,266.9296,9352.0
2021-04-15 12:40:00,289.65,289.78,289.63,289.78,7753.0,266.9296,267.0494,266.9112,267.0494,7753.0
2021-04-15 12:45:00,289.78,290.42,289.78,290.38,7495.0,267.0494,267.6392,267.0494,267.6024,7495.0
2021-04-15 12:50:00,290.38,290.43,290.2,290.33,4699.0,267.6024,267.6484,267.4365,267.5563,4699.0
2021-04-15 12:55:00,290.31,290.46,290.29,290.38,4885.0,267.5379,267.6761,267.5194,267.6024,4885.0
2021-04-15 13:00:00,290.41,290.41,289.96,290.12,5994.0,267.63,267.63,267.2153,267.3628,5994.0
2021-04-15 13:05:00,290.12,290.12,289.58,289.62,6014.0,267.3628,267.3628,266.8651,266.902,6014.0
2021-04-15 13:10:00,289.6,289.75,289.55,289.7,5205.0,266.8835,267.0218,266.8375,266.9757,5205.0
2021-04-15 13:15:00,289.69,289.76,289.39,289.74,8273.0,266.9665,267.031,266.69,267.0126,8273.0
2021-04-15 13:20:00,289.8,290.23,289.73,290.23,17701.0,267.0679,267.4641,267.0033,267.4641,17701.0
2021-04-15 13:25:00,290.23,290.36,290.11,290.36,7093.0,267.4641,267.5839,267.3535,267.5839,7093.0
2021-04-15 13:30:00,290.37,290.4,290.29,290.35,6964.0,267.5931,267.6208,267.5194,267.5747,6964.0
2021-04-15 13:35:00,290.35,290.6,290.31,290.57,8693.0,267.5747,267.8051,267.5379,267.7775,8693.0
2021-04-15 13:40:00,290.55,290.66,290.47,290.53,6305.0,267.759,267.8604,267.6853,267.7406,6305.0
2021-04-15 13:45:00,290.48,290.58,290.32,290.42,5770.0,267.6945,267.7867,267.5471,267.6392,5770.0
2021-04-15 13:50:00,290.44,291.01,290.39,291.01,16577.0,267.6577,268.1829,267.6116,268.1829,16577.0
2021-04-15 13:55:00,291.08,291.21,290.82,290.94,8005.0,268.2475,268.3673,268.0078,268.1184,8005.0
2021-04-15 14:00:00,290.99,291.38,290.93,291.38,2958.0,268.1645,268.5239,268.1092,268.5239,2958.0
2021-04-15 14:05:00,291.5,291.58,291.19,291.57,6604.0,268.6345,268.7082,268.3488,268.699,6604.0
2021-04-15 14:10:00,291.42,291.68,291.35,291.5,6543.0,268.5608,268.8004,268.4963,268.6345,6543.0
2021-04-15 14:15:00,291.64,291.77,291.53,291.63,4556.0,268.7635,268.8833,268.6622,268.7543,4556.0
2021-04-15 14:20:00,291.66,291.88,291.64,291.76,3474.0,268.782,268.9847,268.7635,268.8741,3474.0
2021-04-15 14:25:00,291.8,292.25,291.8,292.03,17827.0,268.911,269.3257,268.911,269.1229,17827.0
2021-04-15 14:30:00,292.07,292.22,292.0,292.08,14420.0,269.1598,269.298,269.0953,269.169,14420.0
2021-04-15 14:35:00,292.25,292.25,292.01,292.16,5374.0,269.3257,269.3257,269.1045,269.2427,5374.0
2021-04-15 14:40:00,292.02,292.19,291.96,292.08,3630.0,269.1137,269.2704,269.0584,269.169,3630.0
2021-04-15 14:45:00,292.12,292.22,292.01,292.12,4474.0,269.2059,269.298,269.1045,269.2059,4474.0
2021-04-15 14:50:00,292.24,292.4,292.24,292.27,3985.0,269.3165,269.4639,269.3165,269.3441,3985.0
2021-04-15 14:55:00,292.1,292.16,291.86,291.89,8646.0,269.1874,269.2427,268.9663,268.9939,8646.0
2021-04-15 15:00:00,291.89,291.9,291.59,291.69,2839.0,268.9939,269.0031,268.7174,268.8096,2839.0
2021-04-15 15:05:00,291.7,291.74,291.16,291.16,3256.0,268.8188,268.8557,268.3212,268.3212,3256.0
2021-04-15 15:10:00,291.15,291.15,290.69,291.08,7998.0,268.312,268.312,267.888,268.2475,7998.0
2021-04-15 15:15:00,291.06,291.52,291.06,291.47,4376.0,268.229,268.6529,268.229,268.6069,4376.0
2021-04-15 15:20:00,291.32,291.36,290.56,290.59,9120.0,268.4686,268.5055,267.7682,267.7959,9120.0
2021-04-15 15:25:00,290.55,290.56,290.28,290.38,4856.0,267.759,267.7682,267.5102,267.6024,4856.0
2021-04-15 15:30:00,290.37,291.0,290.37,290.93,6588.0,267.5931,268.1737,267.5931,268.1092,6588.0
2021-04-15 15:35:00,290.87,290.95,290.78,290.95,8219.0,268.0539,268.1277,267.971,268.1277,8219.0
2021-04-15 15:40:00,290.96,291.2,290.76,291.2,8293.0,268.1369,268.358,267.9526,268.358,8293.0
2021-04-15 15:45:00,291.21,291.58,291.03,291.15,18028.0,268.3673,268.7082,268.2014,268.312,18028.0
2021-04-15 15:50:00,291.08,291.14,290.66,290.74,16966.0,268.2475,268.3027,267.8604,267.9341,16966.0
2021-04-15 15:55:00,290.76,291.24,290.64,291.2,57870.0,267.9526,268.3949,267.842,268.358,57870.0
2021-04-16 09:30:00,292.9,292.9,291.15,292.12,91459.0,269.9247,269.9247,268.312,269.2059,91459.0
2021-04-16 09:35:00,292.33,293.0,291.5,291.5,11249.0,269.3994,270.0168,268.6345,268.6345,11249.0
2021-04-16 09:40:00,291.37,291.66,290.76,290.93,4985.0,268.5147,268.782,267.9526,268.1092,4985.0
2021-04-16 09:45:00,290.9,291.68,290.85,291.66,7789.0,268.0816,268.8004,268.0355,268.782,7789.0
2021-04-16 09:50:00,291.5,291.5,289.84,289.84,12230.0,268.6345,268.6345,267.1047,267.1047,12230.0
2021-04-16 09:55:00,289.74,289.83,289.3,289.36,5075.0,267.0126,267.0955,266.6071,266.6624,5075.0
2021-04-16 10:00:00,289.12,289.85,288.8,289.85,7712.0,266.4412,267.1139,266.1463,267.1139,7712.0
2021-04-16 10:05:00,289.85,290.07,289.25,289.25,10509.0,267.1139,267.3167,266.561,266.561,10509.0
2021-04-16 10:10:00,289.37,289.38,288.74,288.75,7046.0,266.6716,266.6808,266.091,266.1002,7046.0
2021-04-16 10:15:00,288.84,289.65,288.7,289.53,12637.0,266.1832,266.9296,266.0541,266.819,12637.0
2021-04-16 10:20:00,289.66,290.77,289.53,290.77,9209.0,266.9388,267.9618,266.819,267.9618,9209.0
2021-04-16 10:25:00,290.76,291.0,290.54,290.64,11234.0,267.9526,268.1737,267.7498,267.842,11234.0
2021-04-16 10:30:00,290.72,291.0,290.46,290.49,5294.0,267.9157,268.1737,267.6761,267.7037,5294.0
2021-04-16 10:35:00,290.46,290.64,290.24,290.28,5705.0,267.6761,267.842,267.4733,267.5102,5705.0
2021-04-16 10:40:00,290.22,290.56,290.17,290.17,3362.0,267.4549,267.7682,267.4088,267.4088,3362.0
2021-04-16 10:45:00,290.11,290.21,289.94,290.09,3338.0,267.3535,267.4457,267.1969,267.3351,3338.0
2021-04-16 10:50:00,290.07,290.31,290.01,290.22,4472.0,267.3167,267.5379,267.2614,267.4549,4472.0
2021-04-16 10:55:00,290.21,290.35,289.95,290.35,6507.0,267.4457,267.5747,267.2061,267.5747,6507.0
2021-04-16 11:00:00,290.13,290.98,290.13,290.94,8906.0,267.372,268.1553,267.372,268.1184,8906.0
2021-04-16 11:05:00,291.04,291.14,290.66,290.85,4711.0,268.2106,268.3027,267.8604,268.0355,4711.0
2021-04-16 11:10:00,290.84,290.84,290.25,290.42,4711.0,268.0263,268.0263,267.4826,267.6392,4711.0
2021-04-16 11:15:00,290.37,290.5,289.99,290.13,3919.0,267.5931,267.713,267.243,267.372,3919.0
2021-04-16 11:20:00,290.08,290.24,290.07,290.11,1900.0,267.3259,267.4733,267.3167,267.3535,1900.0
2021-04-16 11:25:00,289.98,290.05,289.83,289.96,6015.0,267.2337,267.2982,267.0955,267.2153,6015.0
2021-04-16 11:30:00,290.0,290.01,289.86,290.01,4260.0,267.2522,267.2614,267.1232,267.2614,4260.0
2021-04-16 11:35:00,290.03,290.44,290.02,290.1,6365.0,267.2798,267.6577,267.2706,267.3443,6365.0
2021-04-16 11:40:00,290.08,290.08,289.48,289.48,7559.0,267.3259,267.3259,266.773,266.773,7559.0
2021-04-16 11:45:00,289.5,289.97,289.49,289.84,3800.0,266.7914,267.2245,266.7822,267.1047,3800.0
2021-04-16 11:50:00,289.86,289.86,289.5,289.66,4549.0,267.1232,267.1232,266.7914,266.9388,4549.0
2021-04-16 11:55:00,289.76,289.82,289.33,289.39,4006.0,267.031,267.0863,266.6347,266.69,4006.0
2021-04-16 12:00:00,289.42,289.58,289.21,289.58,5241.0,266.7177,266.8651,266.5241,266.8651,5241.0
2021-04-16 12:05:00,289.57,289.71,289.43,289.46,4684.0,266.8559,266.9849,266.7269,266.7545,4684.0
2021-04-16 12:10:00,289.3,289.38,289.15,289.22,7105.0,266.6071,266.6808,266.4688,266.5334,7105.0
2021-04-16 12:15:00,289.23,289.28,289.12,289.16,8295.0,266.5426,266.5886,266.4412,266.4781,8295.0
2021-04-16 12:20:00,289.12,289.22,288.82,289.21,8044.0,266.4412,266.5334,266.1647,266.5241,8044.0
2021-04-16 12:25:00,289.21,289.21,288.5,288.69,11102.0,266.5241,266.5241,265.8698,266.0449,11102.0
2021-04-16 12:30:00,288.7,288.97,288.66,288.75,2978.0,266.0541,266.303,266.0173,266.1002,2978.0
2021-04-16 12:35:00,288.92,288.92,288.59,288.7,3094.0,266.2569,266.2569,265.9528,266.0541,3094.0
2021-04-16 12:40:00,288.63,288.93,288.63,288.88,2873.0,265.9896,266.2661,265.9896,266.22,2873.0
2021-04-16 12:45:00,288.84,288.92,288.7,288.72,3039.0,266.1832,266.2569,266.0541,266.0726,3039.0
2021-04-16 12:50:00,288.63,288.71,288.41,288.71,5669.0,265.9896,266.0634,265.7869,266.0634,5669.0
2021-04-16 12:55:00,288.8,288.82,288.75,288.82,1541.0,266.1463,266.1647,266.1002,266.1647,1541.0
2021-04-16 13:00:00,288.77,288.92,288.56,288.56,3900.0,266.1187,266.2569,265.9251,265.9251,3900.0
2021-04-16 13:05:00,288.56,288.61,288.38,288.38,11096.0,265.9251,265.9712,265.7592,265.7592,11096.0
2021-04-16 13:10:00,288.62,288.62,288.32,288.41,5023.0,265.9804,265.9804,265.704,265.7869,5023.0
2021-04-16 13:15:00,288.42,288.62,288.42,288.6,3492.0,265.7961,265.9804,265.7961,265.962,3492.0
2021-04-16 13:20:00,288.6,288.6,288.08,288.13,6426.0,265.962,265.962,265.4828,265.5289,6426.0
2021-04-16 13:25:00,288.12,288.12,287.7,287.81,10717.0,265.5196,265.5196,265.1326,265.234,10717.0
2021-04-16 13:30:00,287.76,288.0,287.76,287.92,4600.0,265.1879,265.4091,265.1879,265.3353,4600.0
2021-04-16 13:35:00,287.86,287.99,287.43,287.95,13015.0,265.28,265.3998,264.8838,265.363,13015.0
2021-04-16 13:40:00,287.95,288.27,287.89,288.24,6999.0,265.363,265.6579,265.3077,265.6302,6999.0
2021-04-16 13:45:00,288.24,288.34,288.14,288.21,3724.0,265.6302,265.7224,265.5381,265.6026,3724.0
2021-04-16 13:50:00,288.19,288.33,288.14,288.27,4378.0,265.5841,265.7132,265.5381,265.6579,4378.0
2021-04-16 13:55:00,288.22,288.22,287.82,287.96,11334.0,265.6118,265.6118,265.2432,265.3722,11334.0
2021-04-16 14:00:00,287.79,288.25,287.79,288.25,3409.0,265.2155,265.6394,265.2155,265.6394,3409.0
2021-04-16 14:05:00,288.3,288.36,288.19,288.26,3502.0,265.6855,265.7408,265.5841,265.6487,3502.0
2021-04-16 14:10:00,288.25,288.56,288.24,288.45,3546.0,265.6394,265.9251,265.6302,265.8238,3546.0
2021-04-16 14:15:00,288.52,288.71,288.52,288.67,2098.0,265.8883,266.0634,265.8883,266.0265,2098.0
2021-04-16 14:20:00,288.65,288.88,288.57,288.75,6678.0,266.0081,266.22,265.9343,266.1002,6678.0
2021-04-16 14:25:00,288.78,288.82,288.6,288.6,5055.0,266.1279,266.1647,265.962,265.962,5055.0
2021-04-16 14:30:00,288.64,288.72,288.52,288.55,3129.0,265.9988,266.0726,265.8883,265.9159,3129.0
2021-04-16 14:35:00,288.6,288.67,288.37,288.55,6737.0,265.962,266.0265,265.75,265.9159,6737.0
2021-04-16 14:40:00,288.49,288.5,288.12,288.16,11013.0,265.8606,265.8698,265.5196,265.5565,11013.0
2021-04-16 14:45:00,288.11,288.5,288.11,288.5,9709.0,265.5104,265.8698,265.5104,265.8698,9709.0
2021-04-16 14:50:00,288.53,288.63,288.31,288.39,11406.0,265.8975,265.9896,265.6947,265.7685,11406.0
2021-04-16 14:55:00,288.37,288.48,288.27,288.45,4081.0,265.75,265.8514,265.6579,265.8238,4081.0
2021-04-16 15:00:00,288.5,288.7,288.49,288.59,5085.0,265.8698,266.0541,265.8606,265.9528,5085.0
2021-04-16 15:05:00,288.54,288.71,288.54,288.66,4782.0,265.9067,266.0634,265.9067,266.0173,4782.0
2021-04-16 15:10:00,288.69,288.86,288.61,288.86,7920.0,266.0449,266.2016,265.9712,266.2016,7920.0
2021-04-16 15:15:00,288.86,289.04,288.82,288.85,4879.0,266.2016,266.3675,266.1647,266.1924,4879.0
2021-04-16 15:20:00,288.89,288.93,288.56,288.6,12255.0,266.2292,266.2661,265.9251,265.962,12255.0
2021-04-16 15:25:00,288.57,289.04,288.57,289.04,5670.0,265.9343,266.3675,265.9343,266.3675,5670.0
2021-04-16 15:30:00,289.11,289.27,289.07,289.13,10171.0,266.432,266.5794,266.3951,266.4504,10171.0
2021-04-16 15:35:00,289.09,289.3,288.91,289.1,9889.0,266.4136,266.6071,266.2477,266.4228,9889.0
2021-04-16 15:40:00,289.11,289.21,288.67,288.74,9679.0,266.432,266.5241,266.0265,266.091,9679.0
2021-04-16 15:45:00,288.78,288.81,288.47,288.66,19139.0,266.1279,266.1555,265.8422,266.0173,19139.0
2021-04-16 15:50:00,288.7,289.11,288.5,288.5,26304.0,266.0541,266.432,265.8698,265.8698,26304.0
2021-04-16 15:55:00,288.49,288.51,287.13,287.59,215471.0,265.8606,265.879,264.6073,265.0312,215471.0
2021-04-19 09:30:00,286.06,286.55,284.55,286.17,58088.0,263.6212,264.0728,262.2297,263.7226,58088.0
2021-04-19 09:35:00,286.06,286.67,285.58,286.52,10720.0,263.6212,264.1834,263.1789,264.0451,10720.0
2021-04-19 09:40:00,286.51,286.53,285.13,285.15,16204.0,264.0359,264.0544,262.7642,262.7826,16204.0
2021-04-19 09:45:00,285.13,285.97,284.98,285.28,14860.0,262.7642,263.5383,262.6259,262.9024,14860.0
2021-04-19 09:50:00,285.47,285.47,284.58,284.58,16188.0,263.0775,263.0775,262.2573,262.2573,16188.0
2021-04-19 09:55:00,284.55,284.55,283.5,283.67,25514.0,262.2297,262.2297,261.262,261.4187,25514.0
2021-04-19 10:00:00,283.67,283.78,282.88,283.06,25014.0,261.4187,261.5201,260.6907,260.8565,25014.0
2021-04-19 10:05:00,283.18,283.99,283.08,283.85,28195.0,260.9671,261.7136,260.875,261.5846,28195.0
2021-04-19 10:10:00,283.82,284.96,283.63,284.81,23466.0,261.5569,262.6075,261.3818,262.4693,23466.0
2021-04-19 10:15:00,284.73,285.17,284.46,284.47,18712.0,262.3956,262.801,262.1467,262.1559,18712.0
2021-04-19 10:20:00,284.6,285.55,284.56,285.42,11980.0,262.2758,263.1512,262.2389,263.0314,11980.0
2021-04-19 10:25:00,285.12,285.59,285.1,285.45,18141.0,262.755,263.1881,262.7365,263.0591,18141.0
2021-04-19 10:30:00,285.51,285.99,285.37,285.92,13179.0,263.1144,263.5567,262.9854,263.4922,13179.0
2021-04-19 10:35:00,285.81,285.92,285.37,285.48,8155.0,263.3908,263.4922,262.9854,263.0867,8155.0
2021-04-19 10:40:00,285.2,285.43,285.05,285.07,6519.0,262.8287,263.0406,262.6905,262.7089,6519.0
2021-04-19 10:45:00,285.13,285.18,284.41,284.41,7230.0,262.7642,262.8103,262.1007,262.1007,7230.0
2021-04-19 10:50:00,284.41,285.15,284.25,285.1,12075.0,262.1007,262.7826,261.9532,262.7365,12075.0
2021-04-19 10:55:00,285.01,285.16,284.23,284.27,6335.0,262.6536,262.7918,261.9348,261.9716,6335.0
2021-04-19 11:00:00,284.5,284.5,283.7,283.7,5716.0,262.1836,262.1836,261.4463,261.4463,5716.0
2021-04-19 11:05:00,283.67,283.74,283.02,283.13,24072.0,261.4187,261.4832,260.8197,260.9211,24072.0
2021-04-19 11:10:00,283.24,283.6,283.06,283.41,7101.0,261.0224,261.3542,260.8565,261.1791,7101.0
2021-04-19 11:15:00,283.43,283.7,283.34,283.55,12499.0,261.1975,261.4463,261.1146,261.3081,12499.0
2021-04-19 11:20:00,283.65,283.92,283.35,283.92,10853.0,261.4003,261.6491,261.1238,261.6491,10853.0
2021-04-19 11:25:00,283.9,284.46,283.84,284.07,12636.0,261.6307,262.1467,261.5754,261.7873,12636.0
2021-04-19 11:30:00,284.08,284.57,284.03,284.51,7619.0,261.7965,262.2481,261.7505,262.1928,7619.0
2021-04-19 11:35:00,284.41,284.7,284.32,284.56,7009.0,262.1007,262.3679,262.0177,262.2389,7009.0
2021-04-19 11:40:00,284.59,284.85,284.0,284.07,7639.0,262.2665,262.5061,261.7228,261.7873,7639.0
2021-04-19 11:45:00,283.98,284.89,283.7,284.72,8881.0,261.7044,262.543,261.4463,262.3863,8881.0
2021-04-19 11:50:00,284.68,285.01,284.63,284.9,4429.0,262.3495,262.6536,262.3034,262.5522,4429.0
2021-04-19 11:55:00,284.85,284.85,284.41,284.41,4179.0,262.5061,262.5061,262.1007,262.1007,4179.0
2021-04-19 12:00:00,284.41,284.8,284.38,284.52,6308.0,262.1007,262.4601,262.073,262.202,6308.0
2021-04-19 12:05:00,284.56,285.15,284.45,284.92,21938.0,262.2389,262.7826,262.1375,262.5706,21938.0
2021-04-19 12:10:00,285.03,285.05,284.59,284.75,8526.0,262.672,262.6905,262.2665,262.414,8526.0
2021-04-19 12:15:00,284.75,284.83,284.6,284.76,5079.0,262.414,262.4877,262.2758,262.4232,5079.0
2021-04-19 12:20:00,284.69,284.8,284.31,284.38,9581.0,262.3587,262.4601,262.0085,262.073,9581.0
2021-04-19 12:25:00,284.4,284.4,283.6,283.86,10948.0,262.0914,262.0914,261.3542,261.5938,10948.0
2021-04-19 12:30:00,283.9,284.18,283.66,284.18,7766.0,261.6307,261.8887,261.4095,261.8887,7766.0
2021-04-19 12:35:00,284.17,284.37,283.67,283.68,13658.0,261.8795,262.0638,261.4187,261.4279,13658.0
2021-04-19 12:40:00,283.63,283.64,283.0,283.09,20049.0,261.3818,261.3911,260.8013,260.8842,20049.0
2021-04-19 12:45:00,283.07,283.38,282.92,283.31,10613.0,260.8658,261.1514,260.7275,261.0869,10613.0
2021-04-19 12:50:00,283.32,283.68,283.32,283.6,9520.0,261.0962,261.4279,261.0962,261.3542,9520.0
2021-04-19 12:55:00,283.53,283.61,283.03,283.08,6198.0,261.2897,261.3634,260.8289,260.875,6198.0
2021-04-19 13:00:00,283.06,283.27,282.98,283.27,9532.0,260.8565,261.0501,260.7828,261.0501,9532.0
2021-04-19 13:05:00,283.3,283.91,283.29,283.59,7809.0,261.0777,261.6399,261.0685,261.345,7809.0
2021-04-19 13:10:00,283.67,283.93,283.67,283.8,7019.0,261.4187,261.6583,261.4187,261.5385,7019.0
2021-04-19 13:15:00,283.82,284.43,283.82,284.27,8327.0,261.5569,262.1191,261.5569,261.9716,8327.0
2021-04-19 13:20:00,284.21,284.53,284.21,284.39,8143.0,261.9163,262.2112,261.9163,262.0822,8143.0
2021-04-19 13:25:00,284.48,284.61,284.24,284.24,9858.0,262.1652,262.285,261.944,261.944,9858.0
2021-04-19 13:30:00,284.32,284.33,283.88,284.06,5787.0,262.0177,262.0269,261.6122,261.7781,5787.0
2021-04-19 13:35:00,284.24,284.61,284.18,284.27,15148.0,261.944,262.285,261.8887,261.9716,15148.0
2021-04-19 13:40:00,284.34,284.59,284.3,284.36,7362.0,262.0361,262.2665,261.9993,262.0546,7362.0
2021-04-19 13:45:00,284.35,284.42,284.12,284.13,5990.0,262.0454,262.1099,261.8334,261.8426,5990.0
2021-04-19 13:50:00,284.07,284.21,283.89,284.17,6751.0,261.7873,261.9163,261.6214,261.8795,6751.0
2021-04-19 13:55:00,284.07,284.38,284.05,284.1,6089.0,261.7873,262.073,261.7689,261.815,6089.0
2021-04-19 14:00:00,284.0,284.12,283.85,283.99,4036.0,261.7228,261.8334,261.5846,261.7136,4036.0
2021-04-19 14:05:00,284.06,284.14,283.54,283.66,13512.0,261.7781,261.8518,261.2989,261.4095,13512.0
2021-04-19 14:10:00,283.69,284.35,283.65,284.35,7069.0,261.4371,262.0454,261.4003,262.0454,7069.0
2021-04-19 14:15:00,284.26,284.34,283.62,284.11,16758.0,261.9624,262.0361,261.3726,261.8242,16758.0
2021-04-19 14:20:00,284.14,284.39,283.87,284.39,3822.0,261.8518,262.0822,261.603,262.0822,3822.0
2021-04-19 14:25:00,284.4,284.44,283.98,284.07,3885.0,262.0914,262.1283,261.7044,261.7873,3885.0
2021-04-19 14:30:00,284.1,284.24,283.12,283.52,20482.0,261.815,261.944,260.9118,261.2805,20482.0
2021-04-19 14:35:00,283.57,283.61,283.14,283.35,6824.0,261.3265,261.3634,260.9303,261.1238,6824.0
2021-04-19 14:40:00,283.37,283.68,283.33,283.33,8065.0,261.1422,261.4279,261.1054,261.1054,8065.0
2021-04-19 14:45:00,283.26,283.78,283.18,283.78,7253.0,261.0409,261.5201,260.9671,261.5201,7253.0
2021-04-19 14:50:00,283.72,283.74,283.23,283.48,8423.0,261.4648,261.4832,261.0132,261.2436,8423.0
2021-04-19 14:55:00,283.57,283.8,283.46,283.51,6301.0,261.3265,261.5385,261.2252,261.2713,6301.0
2021-04-19 15:00:00,283.53,283.79,283.36,283.37,12568.0,261.2897,261.5293,261.133,261.1422,12568.0
2021-04-19 15:05:00,283.31,283.46,283.09,283.22,14946.0,261.0869,261.2252,260.8842,261.004,14946.0
2021-04-19 15:10:00,283.18,283.28,282.9,282.93,9151.0,260.9671,261.0593,260.7091,260.7367,9151.0
2021-04-19 15:15:00,283.01,283.21,282.59,282.73,10984.0,260.8105,260.9948,260.4234,260.5524,10984.0
2021-04-19 15:20:00,282.76,282.8,282.25,282.52,16296.0,260.5801,260.6169,260.1101,260.3589,16296.0
2021-04-19 15:25:00,282.43,282.71,282.41,282.45,10784.0,260.276,260.534,260.2575,260.2944,10784.0
2021-04-19 15:30:00,282.46,282.73,282.09,282.41,24569.0,260.3036,260.5524,259.9626,260.2575,24569.0
2021-04-19 15:35:00,282.44,283.38,282.35,283.01,19119.0,260.2852,261.1514,260.2022,260.8105,19119.0
2021-04-19 15:40:00,282.92,283.08,282.67,282.95,13078.0,260.7275,260.875,260.4971,260.7552,13078.0
2021-04-19 15:45:00,283.0,283.05,282.56,282.56,18207.0,260.8013,260.8473,260.3958,260.3958,18207.0
2021-04-19 15:50:00,282.53,282.85,282.53,282.76,28094.0,260.3681,260.663,260.3681,260.5801,28094.0
2021-04-19 15:55:00,282.72,283.27,282.72,283.26,55352.0,260.5432,261.0501,260.5432,261.0409,55352.0
2021-04-20 09:30:00,282.42,283.19,281.78,282.9,31185.0,260.2668,260.9764,259.677,260.7091,31185.0
2021-04-20 09:35:00,283.01,283.8,282.73,283.22,13580.0,260.8105,261.5385,260.5524,261.004,13580.0
2021-04-20 09:40:00,283.12,283.27,282.36,282.37,9040.0,260.9118,261.0501,260.2115,260.2207,9040.0
2021-04-20 09:45:00,282.32,282.64,282.0,282.47,5078.0,260.1746,260.4695,259.8797,260.3128,5078.0
2021-04-20 09:50:00,282.54,282.6,281.84,281.92,6935.0,260.3773,260.4326,259.7322,259.806,6935.0
2021-04-20 09:55:00,282.04,282.04,280.74,280.94,12290.0,259.9166,259.9166,258.7185,258.9028,12290.0
2021-04-20 10:00:00,280.92,281.49,280.88,281.35,15612.0,258.8844,259.4097,258.8476,259.2807,15612.0
2021-04-20 10:05:00,281.24,282.08,281.12,282.0,8168.0,259.1793,259.9534,259.0687,259.8797,8168.0
2021-04-20 10:10:00,281.94,282.49,281.94,282.3,6940.0,259.8244,260.3313,259.8244,260.1562,6940.0
2021-04-20 10:15:00,282.5,283.36,282.27,282.57,24636.0,260.3405,261.133,260.1285,260.405,24636.0
2021-04-20 10:20:00,282.57,282.82,281.89,281.94,6599.0,260.405,260.6354,259.7783,259.8244,6599.0
2021-04-20 10:25:00,282.1,282.27,281.96,282.0,3825.0,259.9719,260.1285,259.8428,259.8797,3825.0
2021-04-20 10:30:00,281.98,281.98,281.17,281.32,8598.0,259.8613,259.8613,259.1148,259.253,8598.0
2021-04-20 10:35:00,281.34,281.34,280.8,280.87,8525.0,259.2715,259.2715,258.7738,258.8383,8525.0
2021-04-20 10:40:00,280.9,280.91,280.41,280.64,11377.0,258.866,258.8752,258.4144,258.6264,11377.0
2021-04-20 10:45:00,280.59,280.62,280.1,280.19,9333.0,258.5803,258.6079,258.1287,258.2117,9333.0
2021-04-20 10:50:00,280.11,280.11,279.5,279.5,20729.0,258.1379,258.1379,257.5758,257.5758,20729.0
2021-04-20 10:55:00,279.42,279.96,279.26,279.91,8264.0,257.5021,257.9997,257.3546,257.9536,8264.0
2021-04-20 11:00:00,279.84,280.01,279.36,279.54,8234.0,257.8891,258.0458,257.4468,257.6127,8234.0
2021-04-20 11:05:00,279.7,279.7,279.18,279.25,8907.0,257.7601,257.7601,257.2809,257.3454,8907.0
2021-04-20 11:10:00,279.31,279.39,278.81,279.02,9959.0,257.4007,257.4744,256.9399,257.1335,9959.0
2021-04-20 11:15:00,278.86,279.06,278.58,278.91,8823.0,256.986,257.1703,256.728,257.0321,8823.0
2021-04-20 11:20:00,279.0,279.05,278.28,278.41,11179.0,257.115,257.1611,256.4515,256.5713,11179.0
2021-04-20 11:25:00,278.54,278.84,278.51,278.7,16626.0,256.6911,256.9676,256.6635,256.8386,16626.0
2021-04-20 11:30:00,278.65,278.8,278.28,278.5,11479.0,256.7925,256.9307,256.4515,256.6542,11479.0
2021-04-20 11:35:00,278.48,278.48,277.47,277.81,12933.0,256.6358,256.6358,255.705,256.0184,12933.0
2021-04-20 11:40:00,277.91,278.0,277.67,277.85,8441.0,256.1105,256.1935,255.8893,256.0552,8441.0
2021-04-20 11:45:00,277.92,278.02,277.58,277.87,14479.0,256.1197,256.2119,255.8064,256.0737,14479.0
2021-04-20 11:50:00,277.92,278.15,277.34,278.1,8758.0,256.1197,256.3317,255.5852,256.2856,8758.0
2021-04-20 11:55:00,278.19,278.53,278.07,278.52,4994.0,256.3686,256.6819,256.258,256.6727,4994.0
2021-04-20 12:00:00,278.53,278.53,278.19,278.36,6426.0,256.6819,256.6819,256.3686,256.5252,6426.0
2021-04-20 12:05:00,278.31,278.44,278.02,278.2,10160.0,256.4791,256.5989,256.2119,256.3778,10160.0
2021-04-20 12:10:00,278.2,278.68,278.2,278.68,6865.0,256.3778,256.8201,256.3778,256.8201,6865.0
2021-04-20 12:15:00,278.73,279.18,278.7,279.14,12442.0,256.8662,257.2809,256.8386,257.244,12442.0
2021-04-20 12:20:00,279.22,279.78,279.22,279.75,16754.0,257.3178,257.8338,257.3178,257.8062,16754.0
2021-04-20 12:25:00,279.73,279.84,279.46,279.5,5228.0,257.7878,257.8891,257.5389,257.5758,5228.0
2021-04-20 12:30:00,279.53,279.53,279.12,279.22,11006.0,257.6034,257.6034,257.2256,257.3178,11006.0
2021-04-20 12:35:00,279.1,279.1,278.65,278.66,3033.0,257.2072,257.2072,256.7925,256.8017,3033.0
2021-04-20 12:40:00,278.57,278.62,278.31,278.36,7867.0,256.7187,256.7648,256.4791,256.5252,7867.0
2021-04-20 12:45:00,278.36,278.71,278.36,278.62,5295.0,256.5252,256.8478,256.5252,256.7648,5295.0
2021-04-20 12:50:00,278.61,278.91,278.45,278.69,7383.0,256.7556,257.0321,256.6082,256.8293,7383.0
2021-04-20 12:55:00,278.77,279.13,278.66,279.04,5249.0,256.9031,257.2348,256.8017,257.1519,5249.0
2021-04-20 13:00:00,279.08,279.08,278.65,278.78,2562.0,257.1887,257.1887,256.7925,256.9123,2562.0
2021-04-20 13:05:00,278.72,278.88,278.69,278.73,4863.0,256.857,257.0044,256.8293,256.8662,4863.0
2021-04-20 13:10:00,278.54,278.93,278.54,278.92,3214.0,256.6911,257.0505,256.6911,257.0413,3214.0
2021-04-20 13:15:00,278.95,279.35,278.89,279.25,4730.0,257.0689,257.4376,257.0136,257.3454,4730.0
2021-04-20 13:20:00,279.3,279.53,278.98,279.24,8518.0,257.3915,257.6034,257.0966,257.3362,8518.0
2021-04-20 13:25:00,279.11,279.21,278.95,279.11,2892.0,257.2164,257.3085,257.0689,257.2164,2892.0
2021-04-20 13:30:00,278.95,278.95,278.72,278.87,4196.0,257.0689,257.0689,256.857,256.9952,4196.0
2021-04-20 13:35:00,278.69,278.9,278.66,278.84,2972.0,256.8293,257.0229,256.8017,256.9676,2972.0
2021-04-20 13:40:00,278.78,279.13,278.72,279.12,8826.0,256.9123,257.2348,256.857,257.2256,8826.0
2021-04-20 13:45:00,279.11,279.31,279.01,279.18,8417.0,257.2164,257.4007,257.1242,257.2809,8417.0
2021-04-20 13:50:00,279.15,279.84,279.03,279.84,7498.0,257.2533,257.8891,257.1427,257.8891,7498.0
2021-04-20 13:55:00,279.86,279.92,279.52,279.92,7604.0,257.9076,257.9629,257.5942,257.9629,7604.0
2021-04-20 14:00:00,279.89,280.08,279.72,279.85,5698.0,257.9352,258.1103,257.7785,257.8983,5698.0
2021-04-20 14:05:00,279.83,279.9,279.55,279.86,10134.0,257.8799,257.9444,257.6219,257.9076,10134.0
2021-04-20 14:10:00,279.85,279.85,279.65,279.78,3394.0,257.8983,257.8983,257.714,257.8338,3394.0
2021-04-20 14:15:00,279.68,280.35,279.63,280.08,12674.0,257.7417,258.3591,257.6956,258.1103,12674.0
2021-04-20 14:20:00,280.26,280.33,280.16,280.27,3403.0,258.2762,258.3407,258.184,258.2854,3403.0
2021-04-20 14:25:00,280.29,280.34,279.9,280.34,8069.0,258.3038,258.3499,257.9444,258.3499,8069.0
2021-04-20 14:30:00,280.4,280.4,279.69,279.69,2809.0,258.4052,258.4052,257.7509,257.7509,2809.0
2021-04-20 14:35:00,279.76,279.85,279.67,279.7,3274.0,257.8154,257.8983,257.7325,257.7601,3274.0
2021-04-20 14:40:00,279.87,279.87,279.6,279.72,2600.0,257.9168,257.9168,257.668,257.7785,2600.0
2021-04-20 14:45:00,279.67,279.71,279.5,279.69,6200.0,257.7325,257.7693,257.5758,257.7509,6200.0
2021-04-20 14:50:00,279.72,279.92,279.65,279.77,4629.0,257.7785,257.9629,257.714,257.8246,4629.0
2021-04-20 14:55:00,279.74,279.88,279.5,279.68,4808.0,257.797,257.926,257.5758,257.7417,4808.0
2021-04-20 15:00:00,279.7,279.85,279.7,279.8,3722.0,257.7601,257.8983,257.7601,257.8523,3722.0
2021-04-20 15:05:00,279.88,279.88,279.66,279.82,3444.0,257.926,257.926,257.7232,257.8707,3444.0
2021-04-20 15:10:00,279.82,279.9,279.71,279.9,3241.0,257.8707,257.9444,257.7693,257.9444,3241.0
2021-04-20 15:15:00,279.95,280.09,279.93,279.98,4937.0,257.9905,258.1195,257.9721,258.0181,4937.0
2021-04-20 15:20:00,279.91,280.14,279.88,280.13,4063.0,257.9536,258.1656,257.926,258.1564,4063.0
2021-04-20 15:25:00,280.16,280.2,279.96,280.12,4747.0,258.184,258.2209,257.9997,258.1472,4747.0
2021-04-20 15:30:00,280.14,280.29,279.95,280.28,10052.0,258.1656,258.3038,257.9905,258.2946,10052.0
2021-04-20 15:35:00,280.25,280.36,280.04,280.18,8337.0,258.267,258.3683,258.0734,258.2025,8337.0
2021-04-20 15:40:00,280.17,280.75,280.15,280.63,13182.0,258.1932,258.7277,258.1748,258.6172,13182.0
2021-04-20 15:45:00,280.73,280.87,280.55,280.82,10482.0,258.7093,258.8383,258.5434,258.7923,10482.0
2021-04-20 15:50:00,280.74,280.75,280.49,280.62,14602.0,258.7185,258.7277,258.4881,258.6079,14602.0
2021-04-20 15:55:00,280.67,280.67,280.09,280.34,34201.0,258.654,258.654,258.1195,258.3499,34201.0
2021-04-21 09:30:00,279.05,279.05,277.44,277.86,44684.0,257.1611,257.1611,255.6774,256.0644,44684.0
2021-04-21 09:35:00,278.03,278.6,277.62,278.03,12918.0,256.2211,256.7464,255.8433,256.2211,12918.0
2021-04-21 09:40:00,278.06,278.97,277.75,278.69,13270.0,256.2488,257.0874,255.9631,256.8293,13270.0
2021-04-21 09:45:00,278.98,279.49,278.65,279.17,12450.0,257.0966,257.5666,256.7925,257.2717,12450.0
2021-04-21 09:50:00,279.07,280.2,278.85,279.5,19259.0,257.1795,258.2209,256.9768,257.5758,19259.0
2021-04-21 09:55:00,279.5,279.9,279.0,279.07,10979.0,257.5758,257.9444,257.115,257.1795,10979.0
2021-04-21 10:00:00,279.06,279.82,278.94,279.65,20996.0,257.1703,257.8707,257.0597,257.714,20996.0
2021-04-21 10:05:00,279.65,280.36,279.6,280.36,15578.0,257.714,258.3683,257.668,258.3683,15578.0
2021-04-21 10:10:00,280.31,280.31,279.71,279.88,13867.0,258.3223,258.3223,257.7693,257.926,13867.0
2021-04-21 10:15:00,279.73,279.93,279.49,279.8,11017.0,257.7878,257.9721,257.5666,257.8523,11017.0
2021-04-21 10:20:00,279.87,281.03,279.8,280.96,22487.0,257.9168,258.9858,257.8523,258.9213,22487.0
2021-04-21 10:25:00,280.99,281.07,280.2,280.43,37533.0,258.9489,259.0226,258.2209,258.4328,37533.0
2021-04-21 10:30:00,280.23,280.55,280.05,280.5,7618.0,258.2485,258.5434,258.0827,258.4974,7618.0
2021-04-21 10:35:00,280.5,280.85,280.5,280.57,12287.0,258.4974,258.8199,258.4974,258.5619,12287.0
2021-04-21 10:40:00,280.61,280.85,280.48,280.79,11909.0,258.5987,258.8199,258.4789,258.7646,11909.0
2021-04-21 10:45:00,280.84,280.85,280.46,280.46,13213.0,258.8107,258.8199,258.4605,258.4605,13213.0
2021-04-21 10:50:00,280.45,280.55,280.13,280.25,12134.0,258.4513,258.5434,258.1564,258.267,12134.0
2021-04-21 10:55:00,280.25,280.5,280.16,280.38,4600.0,258.267,258.4974,258.184,258.3868,4600.0
2021-04-21 11:00:00,280.36,280.73,280.25,280.4,9989.0,258.3683,258.7093,258.267,258.4052,9989.0
2021-04-21 11:05:00,280.42,280.45,279.19,279.36,15943.0,258.4236,258.4513,257.2901,257.4468,15943.0
2021-04-21 11:10:00,279.36,279.45,278.96,279.0,7736.0,257.4468,257.5297,257.0782,257.115,7736.0
2021-04-21 11:15:00,278.93,279.13,278.67,278.87,7851.0,257.0505,257.2348,256.8109,256.9952,7851.0
2021-04-21 11:20:00,278.85,278.94,278.07,278.19,8735.0,256.9768,257.0597,256.258,256.3686,8735.0
2021-04-21 11:25:00,278.19,278.67,277.9,278.4,15602.0,256.3686,256.8109,256.1013,256.5621,15602.0
2021-04-21 11:30:00,278.49,279.08,278.49,278.95,7688.0,256.645,257.1887,256.645,257.0689,7688.0
2021-04-21 11:35:00,278.95,279.05,278.61,278.76,5257.0,257.0689,257.1611,256.7556,256.8938,5257.0
2021-04-21 11:40:00,278.78,278.91,278.64,278.73,6548.0,256.9123,257.0321,256.7833,256.8662,6548.0
2021-04-21 11:45:00,278.77,278.99,278.73,278.85,5400.0,256.9031,257.1058,256.8662,256.9768,5400.0
2021-04-21 11:50:00,278.91,279.38,278.91,279.29,18229.0,257.0321,257.4652,257.0321,257.3823,18229.0
2021-04-21 11:55:00,279.23,279.51,279.03,279.11,8662.0,257.327,257.585,257.1427,257.2164,8662.0
2021-04-21 12:00:00,279.04,279.13,278.73,278.8,6946.0,257.1519,257.2348,256.8662,256.9307,6946.0
2021-04-21 12:05:00,278.87,278.87,278.51,278.54,15532.0,256.9952,256.9952,256.6635,256.6911,15532.0
2021-04-21 12:10:00,278.55,279.0,278.41,278.98,12002.0,256.7003,257.115,256.5713,257.0966,12002.0
2021-04-21 12:15:00,278.97,279.2,278.52,278.69,14368.0,257.0874,257.2993,256.6727,256.8293,14368.0
2021-04-21 12:20:00,278.67,278.94,278.6,278.83,8059.0,256.8109,257.0597,256.7464,256.9584,8059.0
2021-04-21 12:25:00,278.84,278.84,278.15,278.44,14963.0,256.9676,256.9676,256.3317,256.5989,14963.0
2021-04-21 12:30:00,278.47,278.75,278.3,278.59,6284.0,256.6266,256.8846,256.4699,256.7372,6284.0
2021-04-21 12:35:00,278.5,278.59,278.1,278.13,10933.0,256.6542,256.7372,256.2856,256.3133,10933.0
2021-04-21 12:40:00,278.19,278.7,278.13,278.6,12445.0,256.3686,256.8386,256.3133,256.7464,12445.0
2021-04-21 12:45:00,278.68,279.1,278.53,278.74,9946.0,256.8201,257.2072,256.6819,256.8754,9946.0
2021-04-21 12:50:00,278.75,279.01,278.7,278.97,8041.0,256.8846,257.1242,256.8386,257.0874,8041.0
2021-04-21 12:55:00,278.86,279.39,278.86,279.25,7879.0,256.986,257.4744,256.986,257.3454,7879.0
2021-04-21 13:00:00,279.4,279.4,278.77,278.78,12704.0,257.4836,257.4836,256.9031,256.9123,12704.0
2021-04-21 13:05:00,278.71,278.9,278.59,278.9,7654.0,256.8478,257.0229,256.7372,257.0229,7654.0
2021-04-21 13:10:00,278.84,278.97,278.6,278.74,5050.0,256.9676,257.0874,256.7464,256.8754,5050.0
2021-04-21 13:15:00,278.74,278.82,278.58,278.77,3443.0,256.8754,256.9491,256.728,256.9031,3443.0
2021-04-21 13:20:00,278.69,278.94,278.5,278.5,8564.0,256.8293,257.0597,256.6542,256.6542,8564.0
2021-04-21 13:25:00,278.47,278.57,278.15,278.38,5943.0,256.6266,256.7187,256.3317,256.5437,5943.0
2021-04-21 13:30:00,278.5,278.5,278.26,278.29,5789.0,256.6542,256.6542,256.4331,256.4607,5789.0
2021-04-21 13:35:00,278.21,278.37,277.87,277.91,12261.0,256.387,256.5344,256.0737,256.1105,12261.0
2021-04-21 13:40:00,277.95,278.33,277.87,278.1,7540.0,256.1474,256.4976,256.0737,256.2856,7540.0
2021-04-21 13:45:00,278.12,278.22,278.04,278.14,4475.0,256.304,256.3962,256.2303,256.3225,4475.0
2021-04-21 13:50:00,278.16,278.55,277.9,278.38,13857.0,256.3409,256.7003,256.1013,256.5437,13857.0
2021-04-21 13:55:00,278.27,278.42,278.02,278.06,5118.0,256.4423,256.5805,256.2119,256.2488,5118.0
2021-04-21 14:00:00,278.01,278.36,278.0,278.25,8844.0,256.2027,256.5252,256.1935,256.4238,8844.0
2021-04-21 14:05:00,278.33,278.43,278.12,278.12,8729.0,256.4976,256.5897,256.304,256.304,8729.0
2021-04-21 14:10:00,278.13,278.2,277.9,277.94,16875.0,256.3133,256.3778,256.1013,256.1382,16875.0
2021-04-21 14:15:00,278.0,278.68,277.8,278.51,13221.0,256.1935,256.8201,256.0091,256.6635,13221.0
2021-04-21 14:20:00,278.52,278.69,278.43,278.43,10326.0,256.6727,256.8293,256.5897,256.5897,10326.0
2021-04-21 14:25:00,278.49,278.49,277.85,277.9,6836.0,256.645,256.645,256.0552,256.1013,6836.0
2021-04-21 14:30:00,277.9,278.21,277.82,278.18,13614.0,256.1013,256.387,256.0276,256.3593,13614.0
2021-04-21 14:35:00,278.17,278.22,277.91,277.98,7835.0,256.3501,256.3962,256.1105,256.175,7835.0
2021-04-21 14:40:00,277.98,278.23,277.55,277.55,23597.0,256.175,256.4054,255.7788,255.7788,23597.0
2021-04-21 14:45:00,277.53,277.61,277.13,277.45,27093.0,255.7603,255.8341,255.3917,255.6866,27093.0
2021-04-21 14:50:00,277.48,277.64,277.3,277.5,7933.0,255.7142,255.8617,255.5484,255.7327,7933.0
2021-04-21 14:55:00,277.46,277.5,277.2,277.21,11519.0,255.6958,255.7327,255.4562,255.4654,11519.0
2021-04-21 15:00:00,277.2,277.41,277.15,277.34,11590.0,255.4562,255.6497,255.4101,255.5852,11590.0
2021-04-21 15:05:00,277.35,277.63,277.3,277.46,9744.0,255.5944,255.8525,255.5484,255.6958,9744.0
2021-04-21 15:10:00,277.46,277.69,277.28,277.5,11434.0,255.6958,255.9078,255.5299,255.7327,11434.0
2021-04-21 15:15:00,277.48,277.56,277.38,277.42,9023.0,255.7142,255.788,255.6221,255.659,9023.0
2021-04-21 15:20:00,277.43,277.73,277.37,277.62,9430.0,255.6682,255.9446,255.6129,255.8433,9430.0
2021-04-21 15:25:00,277.54,277.56,277.09,277.09,9578.0,255.7695,255.788,255.3548,255.3548,9578.0
2021-04-21 15:30:00,277.13,277.9,277.12,277.87,20076.0,255.3917,256.1013,255.3825,256.0737,20076.0
2021-04-21 15:35:00,277.85,278.12,277.61,277.61,19369.0,256.0552,256.304,255.8341,255.8341,19369.0
2021-04-21 15:40:00,277.61,278.12,277.61,277.88,17922.0,255.8341,256.304,255.8341,256.0829,17922.0
2021-04-21 15:45:00,277.93,278.12,277.87,278.09,19767.0,256.129,256.304,256.0737,256.2764,19767.0
2021-04-21 15:50:00,278.14,278.19,277.85,277.94,36753.0,256.3225,256.3686,256.0552,256.1382,36753.0
2021-04-21 15:55:00,277.99,278.31,277.75,278.21,87386.0,256.1842,256.4791,255.9631,256.387,87386.0
2021-04-22 09:30:00,277.33,278.49,277.26,278.12,33026.0,255.576,256.645,255.5115,256.304,33026.0
2021-04-22 09:35:00,278.03,278.45,276.52,277.3,25160.0,256.2211,256.6082,254.8296,255.5484,25160.0
2021-04-22 09:40:00,276.95,277.77,276.95,277.51,14064.0,255.2258,255.9815,255.2258,255.7419,14064.0
2021-04-22 09:45:00,277.66,277.84,277.17,277.8,14858.0,255.8801,256.046,255.4286,256.0091,14858.0
2021-04-22 09:50:00,277.96,278.48,277.62,278.48,22730.0,256.1566,256.6358,255.8433,256.6358,22730.0
2021-04-22 09:55:00,278.49,279.25,278.48,279.1,19694.0,256.645,257.3454,256.6358,257.2072,19694.0
2021-04-22 10:00:00,279.05,279.43,278.69,279.03,14376.0,257.1611,257.5113,256.8293,257.1427,14376.0
2021-04-22 10:05:00,279.3,279.85,279.1,279.2,17624.0,257.3915,257.8983,257.2072,257.2993,17624.0
2021-04-22 10:10:00,279.16,279.3,278.8,279.01,13514.0,257.2625,257.3915,256.9307,257.1242,13514.0
2021-04-22 10:15:00,279.03,279.03,278.35,278.61,9630.0,257.1427,257.1427,256.516,256.7556,9630.0
2021-04-22 10:20:00,278.8,279.05,278.48,278.85,7369.0,256.9307,257.1611,256.6358,256.9768,7369.0
2021-04-22 10:25:00,278.91,279.05,278.52,278.64,6890.0,257.0321,257.1611,256.6727,256.7833,6890.0
2021-04-22 10:30:00,278.71,279.18,278.7,278.9,7231.0,256.8478,257.2809,256.8386,257.0229,7231.0
2021-04-22 10:35:00,279.01,279.11,278.87,278.87,8103.0,257.1242,257.2164,256.9952,256.9952,8103.0
2021-04-22 10:40:00,278.72,279.04,278.66,278.95,7128.0,256.857,257.1519,256.8017,257.0689,7128.0
2021-04-22 10:45:00,278.87,279.04,278.7,278.96,8169.0,256.9952,257.1519,256.8386,257.0782,8169.0
2021-04-22 10:50:00,278.88,279.5,278.86,279.44,14609.0,257.0044,257.5758,256.986,257.5205,14609.0
2021-04-22 10:55:00,279.44,279.5,279.02,279.26,10255.0,257.5205,257.5758,257.1335,257.3546,10255.0
2021-04-22 11:00:00,279.33,279.44,279.0,279.2,9518.0,257.4191,257.5205,257.115,257.2993,9518.0
2021-04-22 11:05:00,279.26,279.37,279.15,279.29,6057.0,257.3546,257.456,257.2533,257.3823,6057.0
2021-04-22 11:10:00,279.29,279.7,279.29,279.52,10889.0,257.3823,257.7601,257.3823,257.5942,10889.0
2021-04-22 11:15:00,279.45,279.9,279.45,279.81,7672.0,257.5297,257.9444,257.5297,257.8615,7672.0
2021-04-22 11:20:00,279.87,280.36,279.75,280.29,12474.0,257.9168,258.3683,257.8062,258.3038,12474.0
2021-04-22 11:25:00,280.29,280.42,280.02,280.18,24583.0,258.3038,258.4236,258.055,258.2025,24583.0
2021-04-22 11:30:00,280.0,280.42,280.0,280.32,11871.0,258.0366,258.4236,258.0366,258.3315,11871.0
2021-04-22 11:35:00,280.26,280.32,280.03,280.18,14094.0,258.2762,258.3315,258.0642,258.2025,14094.0
2021-04-22 11:40:00,280.25,280.34,279.95,280.07,9708.0,258.267,258.3499,257.9905,258.1011,9708.0
2021-04-22 11:45:00,280.08,280.67,279.98,280.47,17047.0,258.1103,258.654,258.0181,258.4697,17047.0
2021-04-22 11:50:00,280.57,281.0,280.52,280.84,5802.0,258.5619,258.9581,258.5158,258.8107,5802.0
2021-04-22 11:55:00,280.84,280.95,280.49,280.49,3223.0,258.8107,258.9121,258.4881,258.4881,3223.0
2021-04-22 12:00:00,280.57,280.75,280.39,280.4,3717.0,258.5619,258.7277,258.396,258.4052,3717.0
2021-04-22 12:05:00,280.42,280.65,280.42,280.44,2100.0,258.4236,258.6356,258.4236,258.4421,2100.0
2021-04-22 12:10:00,280.46,280.9,280.36,280.89,6527.0,258.4605,258.866,258.3683,258.8568,6527.0
2021-04-22 12:15:00,280.83,281.07,280.83,281.04,3937.0,258.8015,259.0226,258.8015,258.995,3937.0
2021-04-22 12:20:00,281.02,281.02,280.44,280.53,10661.0,258.9766,258.9766,258.4421,258.525,10661.0
2021-04-22 12:25:00,280.53,280.57,280.08,280.12,7582.0,258.525,258.5619,258.1103,258.1472,7582.0
2021-04-22 12:30:00,280.1,280.69,280.08,280.5,5877.0,258.1287,258.6725,258.1103,258.4974,5877.0
2021-04-22 12:35:00,280.5,280.65,280.44,280.54,3766.0,258.4974,258.6356,258.4421,258.5342,3766.0
2021-04-22 12:40:00,280.5,280.73,280.3,280.51,8735.0,258.4974,258.7093,258.313,258.5066,8735.0
2021-04-22 12:45:00,280.48,280.58,280.34,280.55,4000.0,258.4789,258.5711,258.3499,258.5434,4000.0
2021-04-22 12:50:00,280.67,280.67,280.53,280.59,4229.0,258.654,258.654,258.525,258.5803,4229.0
2021-04-22 12:55:00,280.59,280.75,280.27,280.29,8753.0,258.5803,258.7277,258.2854,258.3038,8753.0
2021-04-22 13:00:00,280.25,280.45,280.18,280.38,5260.0,258.267,258.4513,258.2025,258.3868,5260.0
2021-04-22 13:05:00,280.43,280.47,278.91,279.26,8254.0,258.4328,258.4697,257.0321,257.3546,8254.0
2021-04-22 13:10:00,279.17,279.51,278.5,279.27,11456.0,257.2717,257.585,256.6542,257.3638,11456.0
2021-04-22 13:15:00,279.29,279.63,278.32,278.32,8142.0,257.3823,257.6956,256.4884,256.4884,8142.0
2021-04-22 13:20:00,278.35,278.94,277.87,278.78,14392.0,256.516,257.0597,256.0737,256.9123,14392.0
2021-04-22 13:25:00,278.81,279.39,278.58,279.24,6912.0,256.9399,257.4744,256.728,257.3362,6912.0
2021-04-22 13:30:00,279.22,279.23,278.71,279.13,4497.0,257.3178,257.327,256.8478,257.2348,4497.0
2021-04-22 13:35:00,279.22,279.22,278.73,278.92,2229.0,257.3178,257.3178,256.8662,257.0413,2229.0
2021-04-22 13:40:00,278.81,278.81,277.63,277.63,5220.0,256.9399,256.9399,255.8525,255.8525,5220.0
2021-04-22 13:45:00,277.68,278.29,277.6,277.66,14107.0,255.8986,256.4607,255.8248,255.8801,14107.0
2021-04-22 13:50:00,277.5,277.81,277.21,277.24,9455.0,255.7327,256.0184,255.4654,255.4931,9455.0
2021-04-22 13:55:00,277.21,277.46,276.77,276.99,11890.0,255.4654,255.6958,255.0599,255.2627,11890.0
2021-04-22 14:00:00,276.9,276.9,276.38,276.7,12512.0,255.1797,255.1797,254.7005,254.9954,12512.0
2021-04-22 14:05:00,276.5,277.4,276.49,277.4,30969.0,254.8111,255.6405,254.8019,255.6405,30969.0
2021-04-22 14:10:00,277.19,277.57,277.02,277.56,16451.0,255.447,255.7972,255.2903,255.788,16451.0
2021-04-22 14:15:00,277.53,277.66,277.24,277.5,6175.0,255.7603,255.8801,255.4931,255.7327,6175.0
2021-04-22 14:20:00,277.56,277.57,276.77,277.0,29770.0,255.788,255.7972,255.0599,255.2719,29770.0
2021-04-22 14:25:00,276.89,277.56,276.65,277.56,12432.0,255.1705,255.788,254.9494,255.788,12432.0
2021-04-22 14:30:00,277.57,277.72,277.36,277.55,5599.0,255.7972,255.9354,255.6037,255.7788,5599.0
2021-04-22 14:35:00,277.69,277.91,277.52,277.52,5324.0,255.9078,256.1105,255.7511,255.7511,5324.0
2021-04-22 14:40:00,277.61,278.08,277.58,278.07,5350.0,255.8341,256.2672,255.8064,256.258,5350.0
2021-04-22 14:45:00,278.04,278.15,277.78,277.92,3792.0,256.2303,256.3317,255.9907,256.1197,3792.0
2021-04-22 14:50:00,277.97,278.08,277.59,277.91,3052.0,256.1658,256.2672,255.8156,256.1105,3052.0
2021-04-22 14:55:00,277.86,278.12,277.71,277.72,4342.0,256.0644,256.304,255.9262,255.9354,4342.0
2021-04-22 15:00:00,277.65,278.13,277.53,278.05,8056.0,255.8709,256.3133,255.7603,256.2395,8056.0
2021-04-22 15:05:00,277.98,278.06,277.15,277.38,5922.0,256.175,256.2488,255.4101,255.6221,5922.0
2021-04-22 15:10:00,277.34,277.55,277.05,277.05,3342.0,255.5852,255.7788,255.318,255.318,3342.0
2021-04-22 15:15:00,277.14,277.29,276.78,276.95,3747.0,255.4009,255.5392,255.0692,255.2258,3747.0
2021-04-22 15:20:00,276.96,277.04,276.5,276.58,6643.0,255.235,255.3088,254.8111,254.8848,6643.0
2021-04-22 15:25:00,276.6,277.11,276.57,276.95,7700.0,254.9033,255.3733,254.8756,255.2258,7700.0
2021-04-22 15:30:00,277.08,277.56,277.07,277.42,8286.0,255.3456,255.788,255.3364,255.659,8286.0
2021-04-22 15:35:00,277.41,277.69,276.95,277.04,7370.0,255.6497,255.9078,255.2258,255.3088,7370.0
2021-04-22 15:40:00,277.07,277.55,277.02,277.2,11838.0,255.3364,255.7788,255.2903,255.4562,11838.0
2021-04-22 15:45:00,277.21,277.73,276.96,277.03,17578.0,255.4654,255.9446,255.235,255.2995,17578.0
2021-04-22 15:50:00,276.88,277.43,276.88,277.02,17582.0,255.1613,255.6682,255.1613,255.2903,17582.0
2021-04-22 15:55:00,277.03,277.12,276.51,276.6,62448.0,255.2995,255.3825,254.8203,254.9033,62448.0
2021-04-23 09:30:00,278.52,278.52,277.0,277.4,25533.0,256.6727,256.6727,255.2719,255.6405,25533.0
2021-04-23 09:35:00,277.44,278.01,277.16,277.27,14543.0,255.6774,256.2027,255.4194,255.5207,14543.0
2021-04-23 09:40:00,277.08,277.85,276.97,277.53,9832.0,255.3456,256.0552,255.2443,255.7603,9832.0
2021-04-23 09:45:00,277.55,277.83,277.01,277.83,7736.0,255.7788,256.0368,255.2811,256.0368,7736.0
2021-04-23 09:50:00,277.9,277.91,277.35,277.85,9205.0,256.1013,256.1105,255.5944,256.0552,9205.0
2021-04-23 09:55:00,277.77,277.97,277.69,277.95,8553.0,255.9815,256.1658,255.9078,256.1474,8553.0
2021-04-23 10:00:00,278.03,278.36,277.93,278.11,14673.0,256.2211,256.5252,256.129,256.2948,14673.0
2021-04-23 10:05:00,278.19,278.47,278.1,278.36,7301.0,256.3686,256.6266,256.2856,256.5252,7301.0
2021-04-23 10:10:00,278.42,278.58,277.94,278.2,8077.0,256.5805,256.728,256.1382,256.3778,8077.0
2021-04-23 10:15:00,278.07,278.22,277.73,277.76,6972.0,256.258,256.3962,255.9446,255.9723,6972.0
2021-04-23 10:20:00,277.96,278.15,277.88,277.92,7497.0,256.1566,256.3317,256.0829,256.1197,7497.0
2021-04-23 10:25:00,277.92,278.16,277.54,278.06,4492.0,256.1197,256.3409,255.7695,256.2488,4492.0
2021-04-23 10:30:00,278.13,278.53,277.88,278.18,8892.0,256.3133,256.6819,256.0829,256.3593,8892.0
2021-04-23 10:35:00,278.21,278.52,278.21,278.3,3327.0,256.387,256.6727,256.387,256.4699,3327.0
2021-04-23 10:40:00,278.25,278.33,277.8,278.04,6550.0,256.4238,256.4976,256.0091,256.2303,6550.0
2021-04-23 10:45:00,277.86,278.13,277.69,277.85,4204.0,256.0644,256.3133,255.9078,256.0552,4204.0
2021-04-23 10:50:00,277.68,277.98,277.67,277.87,11933.0,255.8986,256.175,255.8893,256.0737,11933.0
2021-04-23 10:55:00,277.92,278.48,277.92,278.38,6375.0,256.1197,256.6358,256.1197,256.5437,6375.0
2021-04-23 11:00:00,278.4,279.07,278.27,279.07,9961.0,256.5621,257.1795,256.4423,257.1795,9961.0
2021-04-23 11:05:00,278.96,279.2,278.43,278.44,6799.0,257.0782,257.2993,256.5897,256.5989,6799.0
2021-04-23 11:10:00,278.44,278.71,278.42,278.51,3937.0,256.5989,256.8478,256.5805,256.6635,3937.0
2021-04-23 11:15:00,278.54,278.95,278.54,278.74,6857.0,256.6911,257.0689,256.6911,256.8754,6857.0
2021-04-23 11:20:00,278.73,278.81,278.62,278.66,3089.0,256.8662,256.9399,256.7648,256.8017,3089.0
2021-04-23 11:25:00,278.72,278.72,278.22,278.29,33617.0,256.857,256.857,256.3962,256.4607,33617.0
2021-04-23 11:30:00,278.34,278.41,278.2,278.41,4649.0,256.5068,256.5713,256.3778,256.5713,4649.0
2021-04-23 11:35:00,278.34,278.37,278.05,278.19,6972.0,256.5068,256.5344,256.2395,256.3686,6972.0
2021-04-23 11:40:00,278.19,278.23,277.85,278.0,8680.0,256.3686,256.4054,256.0552,256.1935,8680.0
2021-04-23 11:45:00,278.01,278.27,277.98,278.17,9671.0,256.2027,256.4423,256.175,256.3501,9671.0
2021-04-23 11:50:00,278.02,278.23,277.95,278.17,12067.0,256.2119,256.4054,256.1474,256.3501,12067.0
2021-04-23 11:55:00,278.17,278.43,277.93,277.94,7629.0,256.3501,256.5897,256.129,256.1382,7629.0
2021-04-23 12:00:00,277.87,277.98,277.74,277.86,9194.0,256.0737,256.175,255.9539,256.0644,9194.0
2021-04-23 12:05:00,277.92,278.04,277.81,278.01,7262.0,256.1197,256.2303,256.0184,256.2027,7262.0
2021-04-23 12:10:00,278.02,278.29,277.98,278.29,2442.0,256.2119,256.4607,256.175,256.4607,2442.0
2021-04-23 12:15:00,278.35,278.55,278.17,278.55,4705.0,256.516,256.7003,256.3501,256.7003,4705.0
2021-04-23 12:20:00,278.57,278.74,278.51,278.67,3933.0,256.7187,256.8754,256.6635,256.8109,3933.0
2021-04-23 12:25:00,278.68,278.7,278.44,278.47,5541.0,256.8201,256.8386,256.5989,256.6266,5541.0
2021-04-23 12:30:00,278.51,278.67,278.43,278.67,3296.0,256.6635,256.8109,256.5897,256.8109,3296.0
2021-04-23 12:35:00,278.58,278.73,278.45,278.57,7158.0,256.728,256.8662,256.6082,256.7187,7158.0
2021-04-23 12:40:00,278.63,278.92,278.59,278.92,5786.0,256.774,257.0413,256.7372,257.0413,5786.0
2021-04-23 12:45:00,278.86,278.86,278.61,278.71,5326.0,256.986,256.986,256.7556,256.8478,5326.0
2021-04-23 12:50:00,278.62,278.9,278.62,278.72,3331.0,256.7648,257.0229,256.7648,256.857,3331.0
2021-04-23 12:55:00,278.78,278.84,278.67,278.78,4397.0,256.9123,256.9676,256.8109,256.9123,4397.0
2021-04-23 13:00:00,278.79,278.91,278.47,278.48,6768.0,256.9215,257.0321,256.6266,256.6358,6768.0
2021-04-23 13:05:00,278.5,278.58,278.4,278.53,2800.0,256.6542,256.728,256.5621,256.6819,2800.0
2021-04-23 13:10:00,278.56,278.65,278.36,278.48,2735.0,256.7095,256.7925,256.5252,256.6358,2735.0
2021-04-23 13:15:00,278.45,278.61,278.34,278.61,2914.0,256.6082,256.7556,256.5068,256.7556,2914.0
2021-04-23 13:20:00,278.5,278.5,278.31,278.38,5173.0,256.6542,256.6542,256.4791,256.5437,5173.0
2021-04-23 13:25:00,278.41,278.67,278.32,278.55,6858.0,256.5713,256.8109,256.4884,256.7003,6858.0
2021-04-23 13:30:00,278.63,278.73,278.49,278.69,10686.0,256.774,256.8662,256.645,256.8293,10686.0
2021-04-23 13:35:00,278.62,278.66,278.51,278.61,6433.0,256.7648,256.8017,256.6635,256.7556,6433.0
2021-04-23 13:40:00,278.66,279.08,278.64,278.95,8615.0,256.8017,257.1887,256.7833,257.0689,8615.0
2021-04-23 13:45:00,278.93,278.95,278.71,278.74,3270.0,257.0505,257.0689,256.8478,256.8754,3270.0
2021-04-23 13:50:00,278.69,278.8,278.66,278.72,3901.0,256.8293,256.9307,256.8017,256.857,3901.0
2021-04-23 13:55:00,278.72,278.75,278.6,278.6,7411.0,256.857,256.8846,256.7464,256.7464,7411.0
2021-04-23 14:00:00,278.57,278.81,278.46,278.47,8377.0,256.7187,256.9399,256.6174,256.6266,8377.0
2021-04-23 14:05:00,278.5,278.59,278.44,278.5,8039.0,256.6542,256.7372,256.5989,256.6542,8039.0
2021-04-23 14:10:00,278.5,278.6,278.31,278.38,11063.0,256.6542,256.7464,256.4791,256.5437,11063.0
2021-04-23 14:15:00,278.44,278.56,278.27,278.54,10557.0,256.5989,256.7095,256.4423,256.6911,10557.0
2021-04-23 14:20:00,278.51,278.52,278.41,278.46,3325.0,256.6635,256.6727,256.5713,256.6174,3325.0
2021-04-23 14:25:00,278.51,278.54,278.17,278.53,7540.0,256.6635,256.6911,256.3501,256.6819,7540.0
2021-04-23 14:30:00,278.51,278.52,278.33,278.38,3948.0,256.6635,256.6727,256.4976,256.5437,3948.0
2021-04-23 14:35:00,278.47,278.53,278.3,278.3,7194.0,256.6266,256.6819,256.4699,256.4699,7194.0
2021-04-23 14:40:00,278.34,278.5,278.29,278.39,3436.0,256.5068,256.6542,256.4607,256.5529,3436.0
2021-04-23 14:45:00,278.42,278.49,278.26,278.41,4940.0,256.5805,256.645,256.4331,256.5713,4940.0
2021-04-23 14:50:00,278.4,278.61,278.38,278.61,8094.0,256.5621,256.7556,256.5437,256.7556,8094.0
2021-04-23 14:55:00,278.56,278.57,278.32,278.5,8114.0,256.7095,256.7187,256.4884,256.6542,8114.0
2021-04-23 15:00:00,278.5,278.67,278.42,278.42,9533.0,256.6542,256.8109,256.5805,256.5805,9533.0
2021-04-23 15:05:00,278.38,278.51,278.32,278.5,2600.0,256.5437,256.6635,256.4884,256.6542,2600.0
2021-04-23 15:10:00,278.43,278.6,278.4,278.54,24900.0,256.5897,256.7464,256.5621,256.6911,24900.0
2021-04-23 15:15:00,278.53,278.64,278.49,278.56,22350.0,256.6819,256.7833,256.645,256.7095,22350.0
2021-04-23 15:20:00,278.53,278.6,278.48,278.51,19302.0,256.6819,256.7464,256.6358,256.6635,19302.0
2021-04-23 15:25:00,278.51,278.75,278.48,278.5,42633.0,256.6635,256.8846,256.6358,256.6542,42633.0
2021-04-23 15:30:00,278.49,278.58,278.42,278.52,20370.0,256.645,256.728,256.5805,256.6727,20370.0
2021-04-23 15:35:00,278.55,278.55,278.02,278.09,21846.0,256.7003,256.7003,256.2119,256.2764,21846.0
2021-04-23 15:40:00,278.03,278.2,277.9,277.99,19308.0,256.2211,256.3778,256.1013,256.1842,19308.0
2021-04-23 15:45:00,277.98,278.1,277.8,277.98,16057.0,256.175,256.2856,256.0091,256.175,16057.0
2021-04-23 15:50:00,278.03,278.15,277.53,277.57,22787.0,256.2211,256.3317,255.7603,255.7972,22787.0
2021-04-23 15:55:00,277.5,277.9,277.49,277.74,67224.0,255.7327,256.1013,255.7235,255.9539,67224.0
2021-04-26 09:30:00,279.31,279.53,278.17,279.4,48044.0,257.4007,257.6034,256.3501,257.4836,48044.0
2021-04-26 09:35:00,279.31,279.87,278.99,279.19,21028.0,257.4007,257.9168,257.1058,257.2901,21028.0
2021-04-26 09:40:00,279.33,279.33,278.7,278.96,7290.0,257.4191,257.4191,256.8386,257.0782,7290.0
2021-04-26 09:45:00,279.18,279.18,278.51,278.78,8138.0,257.2809,257.2809,256.6635,256.9123,8138.0
2021-04-26 09:50:00,278.96,278.96,277.67,277.83,7310.0,257.0782,257.0782,255.8893,256.0368,7310.0
2021-04-26 09:55:00,277.95,278.42,277.8,277.8,7765.0,256.1474,256.5805,256.0091,256.0091,7765.0
2021-04-26 10:00:00,277.73,277.99,277.25,277.88,10332.0,255.9446,256.1842,255.5023,256.0829,10332.0
2021-04-26 10:05:00,277.85,278.2,277.85,278.03,10076.0,256.0552,256.3778,256.0552,256.2211,10076.0
2021-04-26 10:10:00,277.95,277.96,277.51,277.85,7701.0,256.1474,256.1566,255.7419,256.0552,7701.0
2021-04-26 10:15:00,277.85,278.03,276.77,277.25,15122.0,256.0552,256.2211,255.0599,255.5023,15122.0
2021-04-26 10:20:00,277.21,277.48,277.02,277.2,6680.0,255.4654,255.7142,255.2903,255.4562,6680.0
2021-04-26 10:25:00,277.16,277.23,276.77,277.23,9355.0,255.4194,255.4839,255.0599,255.4839,9355.0
2021-04-26 10:30:00,277.22,277.27,276.86,277.0,5496.0,255.4746,255.5207,255.1429,255.2719,5496.0
2021-04-26 10:35:00,277.07,277.24,276.95,277.16,6833.0,255.3364,255.4931,255.2258,255.4194,6833.0
2021-04-26 10:40:00,277.02,277.27,276.25,276.42,11659.0,255.2903,255.5207,254.5807,254.7374,11659.0
2021-04-26 10:45:00,276.19,276.2,275.29,275.53,21892.0,254.5254,254.5347,253.696,253.9172,21892.0
2021-04-26 10:50:00,275.42,275.94,275.37,275.87,6744.0,253.8158,254.295,253.7698,254.2305,6744.0
2021-04-26 10:55:00,275.9,276.32,275.57,276.3,12333.0,254.2582,254.6452,253.9541,254.6268,12333.0
2021-04-26 11:00:00,276.16,276.49,276.16,276.42,4199.0,254.4978,254.8019,254.4978,254.7374,4199.0
2021-04-26 11:05:00,276.46,276.46,276.1,276.39,7527.0,254.7743,254.7743,254.4425,254.7097,7527.0
2021-04-26 11:10:00,276.38,276.38,276.12,276.31,3875.0,254.7005,254.7005,254.4609,254.636,3875.0
2021-04-26 11:15:00,276.26,276.35,275.62,275.62,10058.0,254.5899,254.6729,254.0001,254.0001,10058.0
2021-04-26 11:20:00,275.68,275.75,275.52,275.69,5603.0,254.0554,254.12,253.908,254.0647,5603.0
2021-04-26 11:25:00,275.7,275.92,275.68,275.92,6106.0,254.0739,254.2766,254.0554,254.2766,6106.0
2021-04-26 11:30:00,275.88,275.97,275.77,275.78,6350.0,254.2398,254.3227,254.1384,254.1476,6350.0
2021-04-26 11:35:00,275.89,275.89,275.28,275.49,12936.0,254.249,254.249,253.6868,253.8803,12936.0
2021-04-26 11:40:00,275.45,275.51,275.37,275.41,5112.0,253.8435,253.8988,253.7698,253.8066,5112.0
2021-04-26 11:45:00,275.39,275.46,275.13,275.19,11717.0,253.7882,253.8527,253.5486,253.6039,11717.0
2021-04-26 11:50:00,275.16,275.28,275.07,275.21,10075.0,253.5762,253.6868,253.4933,253.6223,10075.0
2021-04-26 11:55:00,275.17,275.75,275.17,275.65,15156.0,253.5854,254.12,253.5854,254.0278,15156.0
2021-04-26 12:00:00,275.64,275.66,275.44,275.54,5597.0,254.0186,254.037,253.8343,253.9264,5597.0
2021-04-26 12:05:00,275.51,275.51,274.88,274.88,15927.0,253.8988,253.8988,253.3182,253.3182,15927.0
2021-04-26 12:10:00,274.83,274.94,274.64,274.87,12781.0,253.2721,253.3735,253.097,253.309,12781.0
2021-04-26 12:15:00,274.74,274.9,274.65,274.84,4006.0,253.1892,253.3366,253.1062,253.2813,4006.0
2021-04-26 12:20:00,274.92,275.0,274.76,274.82,5110.0,253.3551,253.4288,253.2076,253.2629,5110.0
2021-04-26 12:25:00,274.78,274.8,274.62,274.74,10317.0,253.226,253.2445,253.0786,253.1892,10317.0
2021-04-26 12:30:00,274.66,274.77,274.54,274.77,10849.0,253.1155,253.2168,253.0049,253.2168,10849.0
2021-04-26 12:35:00,274.81,275.18,274.8,275.01,13424.0,253.2537,253.5947,253.2445,253.438,13424.0
2021-04-26 12:40:00,275.05,275.43,275.01,275.43,12646.0,253.4749,253.8251,253.438,253.8251,12646.0
2021-04-26 12:45:00,275.36,275.45,274.79,274.85,12688.0,253.7605,253.8435,253.2353,253.2905,12688.0
2021-04-26 12:50:00,274.74,274.89,274.71,274.82,6555.0,253.1892,253.3274,253.1615,253.2629,6555.0
2021-04-26 12:55:00,274.78,274.89,274.56,274.77,9423.0,253.226,253.3274,253.0233,253.2168,9423.0
2021-04-26 13:00:00,274.8,274.94,274.76,274.85,6219.0,253.2445,253.3735,253.2076,253.2905,6219.0
2021-04-26 13:05:00,274.77,275.05,274.74,274.9,5304.0,253.2168,253.4749,253.1892,253.3366,5304.0
2021-04-26 13:10:00,274.87,275.2,274.86,275.13,7637.0,253.309,253.6131,253.2998,253.5486,7637.0
2021-04-26 13:15:00,275.19,275.31,275.06,275.1,13309.0,253.6039,253.7145,253.4841,253.5209,13309.0
2021-04-26 13:20:00,275.05,275.05,274.85,274.9,3910.0,253.4749,253.4749,253.2905,253.3366,3910.0
2021-04-26 13:25:00,274.86,274.86,274.68,274.78,3914.0,253.2998,253.2998,253.1339,253.226,3914.0
2021-04-26 13:30:00,274.8,275.13,274.78,275.04,5858.0,253.2445,253.5486,253.226,253.4656,5858.0
2021-04-26 13:35:00,275.04,275.05,274.7,274.84,3882.0,253.4656,253.4749,253.1523,253.2813,3882.0
2021-04-26 13:40:00,274.76,274.8,274.54,274.65,11693.0,253.2076,253.2445,253.0049,253.1062,11693.0
2021-04-26 13:45:00,274.65,274.71,274.45,274.68,5441.0,253.1062,253.1615,252.9219,253.1339,5441.0
2021-04-26 13:50:00,274.69,274.69,274.56,274.61,6977.0,253.1431,253.1431,253.0233,253.0694,6977.0
2021-04-26 13:55:00,274.62,274.7,274.44,274.5,10204.0,253.0786,253.1523,252.9127,252.968,10204.0
2021-04-26 14:00:00,274.51,274.51,274.33,274.44,10514.0,252.9772,252.9772,252.8113,252.9127,10514.0
2021-04-26 14:05:00,274.46,274.78,274.46,274.56,6175.0,252.9311,253.226,252.9311,253.0233,6175.0
2021-04-26 14:10:00,274.52,274.55,274.38,274.42,10787.0,252.9864,253.0141,252.8574,252.8943,10787.0
2021-04-26 14:15:00,274.43,274.56,274.19,274.56,6890.0,252.9035,253.0233,252.6823,253.0233,6890.0
2021-04-26 14:20:00,274.6,274.64,274.44,274.47,7035.0,253.0602,253.097,252.9127,252.9404,7035.0
2021-04-26 14:25:00,274.5,275.09,274.4,275.05,7969.0,252.968,253.5117,252.8758,253.4749,7969.0
2021-04-26 14:30:00,275.0,275.09,274.93,274.96,11375.0,253.4288,253.5117,253.3643,253.3919,11375.0
2021-04-26 14:35:00,274.97,274.97,274.75,274.9,5540.0,253.4011,253.4011,253.1984,253.3366,5540.0
2021-04-26 14:40:00,274.9,275.29,274.85,275.29,7858.0,253.3366,253.696,253.2905,253.696,7858.0
2021-04-26 14:45:00,275.29,275.57,275.22,275.54,8793.0,253.696,253.9541,253.6315,253.9264,8793.0
2021-04-26 14:50:00,275.59,275.71,275.48,275.63,8181.0,253.9725,254.0831,253.8711,254.0094,8181.0
2021-04-26 14:55:00,275.59,275.6,275.41,275.5,7155.0,253.9725,253.9817,253.8066,253.8896,7155.0
2021-04-26 15:00:00,275.54,275.57,275.15,275.27,8535.0,253.9264,253.9541,253.567,253.6776,8535.0
2021-04-26 15:05:00,275.23,275.23,275.03,275.16,8824.0,253.6407,253.6407,253.4564,253.5762,8824.0
2021-04-26 15:10:00,275.12,275.35,275.09,275.14,11750.0,253.5394,253.7513,253.5117,253.5578,11750.0
2021-04-26 15:15:00,275.12,275.26,274.99,275.25,7005.0,253.5394,253.6684,253.4196,253.6592,7005.0
2021-04-26 15:20:00,275.19,275.5,275.17,275.5,5932.0,253.6039,253.8896,253.5854,253.8896,5932.0
2021-04-26 15:25:00,275.54,275.57,274.82,274.84,11954.0,253.9264,253.9541,253.2629,253.2813,11954.0
2021-04-26 15:30:00,274.75,275.35,274.61,275.35,15704.0,253.1984,253.7513,253.0694,253.7513,15704.0
2021-04-26 15:35:00,275.42,275.83,275.31,275.64,17140.0,253.8158,254.1937,253.7145,254.0186,17140.0
2021-04-26 15:40:00,275.65,275.87,275.59,275.67,22450.0,254.0278,254.2305,253.9725,254.0462,22450.0
2021-04-26 15:45:00,275.67,276.06,275.64,275.67,33869.0,254.0462,254.4056,254.0186,254.0462,33869.0
2021-04-26 15:50:00,275.63,276.05,275.54,276.04,41165.0,254.0094,254.3964,253.9264,254.3872,41165.0
2021-04-26 15:55:00,276.02,276.09,275.66,275.85,65902.0,254.3688,254.4333,254.037,254.2121,65902.0
2021-04-27 09:30:00,286.56,288.78,284.33,287.99,384637.0,264.082,266.1279,262.0269,265.3998,384637.0
2021-04-27 09:35:00,287.97,290.88,287.72,290.43,232304.0,265.3814,268.0631,265.151,267.6484,232304.0
2021-04-27 09:40:00,290.19,290.5,288.47,289.12,312379.0,267.4273,267.713,265.8422,266.4412,312379.0
2021-04-27 09:45:00,289.45,289.84,288.15,289.47,105966.0,266.7453,267.1047,265.5473,266.7637,105966.0
2021-04-27 09:50:00,289.68,290.16,288.85,289.23,108158.0,266.9573,267.3996,266.1924,266.5426,108158.0
2021-04-27 09:55:00,289.33,290.63,289.09,289.12,114094.0,266.6347,267.8328,266.4136,266.4412,114094.0
2021-04-27 10:00:00,288.83,290.68,288.8,289.44,158693.0,266.1739,267.8788,266.1463,266.7361,158693.0
2021-04-27 10:05:00,289.41,290.49,289.4,290.16,44506.0,266.7085,267.7037,266.6992,267.3996,44506.0
2021-04-27 10:10:00,290.16,291.41,290.01,290.92,80467.0,267.3996,268.5516,267.2614,268.1,80467.0
2021-04-27 10:15:00,290.92,291.0,290.35,290.63,52291.0,268.1,268.1737,267.5747,267.8328,52291.0
2021-04-27 10:20:00,290.73,292.17,290.66,291.65,81069.0,267.9249,269.252,267.8604,268.7727,81069.0
2021-04-27 10:25:00,291.41,292.2,291.2,291.45,56982.0,268.5516,269.2796,268.358,268.5884,56982.0
2021-04-27 10:30:00,291.18,291.93,291.0,291.51,40754.0,268.3396,269.0308,268.1737,268.6437,40754.0
2021-04-27 10:35:00,291.5,291.5,290.02,290.76,38338.0,268.6345,268.6345,267.2706,267.9526,38338.0
2021-04-27 10:40:00,290.78,291.33,290.5,291.14,29143.0,267.971,268.4778,267.713,268.3027,29143.0
2021-04-27 10:45:00,291.06,291.42,290.9,291.42,39441.0,268.229,268.5608,268.0816,268.5608,39441.0
2021-04-27 10:50:00,291.29,291.54,291.04,291.43,36607.0,268.441,268.6714,268.2106,268.57,36607.0
2021-04-27 10:55:00,291.51,291.64,291.01,291.04,31713.0,268.6437,268.7635,268.1829,268.2106,31713.0
2021-04-27 11:00:00,291.1,291.22,290.46,290.79,32792.0,268.2659,268.3765,267.6761,267.9802,32792.0
2021-04-27 11:05:00,290.67,291.32,290.63,290.98,35604.0,267.8696,268.4686,267.8328,268.1553,35604.0
2021-04-27 11:10:00,291.0,291.1,290.61,290.81,20641.0,268.1737,268.2659,267.8143,267.9986,20641.0
2021-04-27 11:15:00,290.81,290.91,289.83,289.94,36590.0,267.9986,268.0908,267.0955,267.1969,36590.0
2021-04-27 11:20:00,289.94,290.3,289.59,290.02,45968.0,267.1969,267.5286,266.8743,267.2706,45968.0
2021-04-27 11:25:00,290.0,290.0,289.04,289.15,51785.0,267.2522,267.2522,266.3675,266.4688,51785.0
2021-04-27 11:30:00,289.11,290.2,288.85,290.06,38708.0,266.432,267.4365,266.1924,267.3075,38708.0
2021-04-27 11:35:00,290.09,290.13,289.68,289.73,32030.0,267.3351,267.372,266.9573,267.0033,32030.0
2021-04-27 11:40:00,289.66,289.69,289.21,289.35,26804.0,266.9388,266.9665,266.5241,266.6532,26804.0
2021-04-27 11:45:00,289.44,289.69,288.55,288.71,31339.0,266.7361,266.9665,265.9159,266.0634,31339.0
2021-04-27 11:50:00,288.59,288.71,288.23,288.47,39992.0,265.9528,266.0634,265.621,265.8422,39992.0
2021-04-27 11:55:00,288.51,288.56,287.64,287.86,38505.0,265.879,265.9251,265.0773,265.28,38505.0
2021-04-27 12:00:00,287.89,288.45,287.76,287.83,26749.0,265.3077,265.8238,265.1879,265.2524,26749.0
2021-04-27 12:05:00,287.89,287.89,287.33,287.69,32457.0,265.3077,265.3077,264.7916,265.1234,32457.0
2021-04-27 12:10:00,287.71,288.13,287.67,288.11,28812.0,265.1418,265.5289,265.1049,265.5104,28812.0
2021-04-27 12:15:00,288.12,288.68,288.11,288.6,25999.0,265.5196,266.0357,265.5104,265.962,25999.0
2021-04-27 12:20:00,288.57,288.64,288.28,288.44,20021.0,265.9343,265.9988,265.6671,265.8145,20021.0
2021-04-27 12:25:00,288.42,288.49,288.11,288.21,17379.0,265.7961,265.8606,265.5104,265.6026,17379.0
2021-04-27 12:30:00,288.17,288.22,287.28,287.3,26229.0,265.5657,265.6118,264.7455,264.764,26229.0
2021-04-27 12:35:00,287.26,288.12,287.08,287.78,23818.0,264.7271,265.5196,264.5612,265.2063,23818.0
2021-04-27 12:40:00,287.78,287.93,287.45,287.56,10318.0,265.2063,265.3445,264.9022,265.0036,10318.0
2021-04-27 12:45:00,287.59,288.1,287.31,288.04,16498.0,265.0312,265.5012,264.7732,265.4459,16498.0
2021-04-27 12:50:00,288.02,288.06,287.3,287.46,16903.0,265.4275,265.4643,264.764,264.9114,16903.0
2021-04-27 12:55:00,287.47,287.97,287.33,287.93,11743.0,264.9206,265.3814,264.7916,265.3445,11743.0
2021-04-27 13:00:00,287.97,288.13,287.72,288.06,10517.0,265.3814,265.5289,265.151,265.4643,10517.0
2021-04-27 13:05:00,288.16,288.32,287.83,288.29,16739.0,265.5565,265.704,265.2524,265.6763,16739.0
2021-04-27 13:10:00,288.23,288.51,288.06,288.44,10791.0,265.621,265.879,265.4643,265.8145,10791.0
2021-04-27 13:15:00,288.39,288.41,287.77,288.07,9699.0,265.7685,265.7869,265.1971,265.4736,9699.0
2021-04-27 13:20:00,288.11,288.42,288.09,288.29,13058.0,265.5104,265.7961,265.492,265.6763,13058.0
2021-04-27 13:25:00,288.3,288.77,288.3,288.75,13498.0,265.6855,266.1187,265.6855,266.1002,13498.0
2021-04-27 13:30:00,288.76,289.03,288.66,288.85,17514.0,266.1094,266.3583,266.0173,266.1924,17514.0
2021-04-27 13:35:00,288.88,289.59,288.88,289.5,24519.0,266.22,266.8743,266.22,266.7914,24519.0
2021-04-27 13:40:00,289.44,289.69,289.02,289.05,24872.0,266.7361,266.9665,266.349,266.3767,24872.0
2021-04-27 13:45:00,289.09,289.12,288.66,288.78,13380.0,266.4136,266.4412,266.0173,266.1279,13380.0
2021-04-27 13:50:00,288.66,289.02,288.52,289.01,12224.0,266.0173,266.349,265.8883,266.3398,12224.0
2021-04-27 13:55:00,288.95,289.13,288.83,288.83,7419.0,266.2845,266.4504,266.1739,266.1739,7419.0
2021-04-27 14:00:00,288.8,288.94,288.2,288.45,10682.0,266.1463,266.2753,265.5934,265.8238,10682.0
2021-04-27 14:05:00,288.51,288.56,288.11,288.41,14545.0,265.879,265.9251,265.5104,265.7869,14545.0
2021-04-27 14:10:00,288.38,288.58,288.26,288.45,10545.0,265.7592,265.9436,265.6487,265.8238,10545.0
2021-04-27 14:15:00,288.52,288.52,287.87,287.87,10670.0,265.8883,265.8883,265.2892,265.2892,10670.0
2021-04-27 14:20:00,287.94,288.04,287.56,287.63,27254.0,265.3538,265.4459,265.0036,265.0681,27254.0
2021-04-27 14:25:00,287.75,288.23,287.58,288.23,15178.0,265.1787,265.621,265.022,265.621,15178.0
2021-04-27 14:30:00,288.17,288.82,287.99,288.8,14125.0,265.5657,266.1647,265.3998,266.1463,14125.0
2021-04-27 14:35:00,288.81,289.21,288.81,289.11,12747.0,266.1555,266.5241,266.1555,266.432,12747.0
2021-04-27 14:40:00,289.05,289.22,288.9,289.2,10428.0,266.3767,266.5334,266.2385,266.5149,10428.0
2021-04-27 14:45:00,289.19,289.62,289.1,289.3,26618.0,266.5057,266.902,266.4228,266.6071,26618.0
2021-04-27 14:50:00,289.28,289.41,288.52,288.69,28442.0,266.5886,266.7085,265.8883,266.0449,28442.0
2021-04-27 14:55:00,288.74,289.05,288.47,288.62,13545.0,266.091,266.3767,265.8422,265.9804,13545.0
2021-04-27 15:00:00,288.57,288.65,288.36,288.46,9957.0,265.9343,266.0081,265.7408,265.833,9957.0
2021-04-27 15:05:00,288.46,288.83,288.46,288.79,15281.0,265.833,266.1739,265.833,266.1371,15281.0
2021-04-27 15:10:00,288.75,288.8,288.52,288.52,12198.0,266.1002,266.1463,265.8883,265.8883,12198.0
2021-04-27 15:15:00,288.52,288.57,288.13,288.15,19446.0,265.8883,265.9343,265.5289,265.5473,19446.0
2021-04-27 15:20:00,288.14,288.37,288.11,288.24,20656.0,265.5381,265.75,265.5104,265.6302,20656.0
2021-04-27 15:25:00,288.2,288.27,287.94,288.06,12616.0,265.5934,265.6579,265.3538,265.4643,12616.0
2021-04-27 15:30:00,288.1,288.12,287.34,287.49,37511.0,265.5012,265.5196,264.8008,264.9391,37511.0
2021-04-27 15:35:00,287.5,287.71,287.44,287.53,26564.0,264.9483,265.1418,264.893,264.9759,26564.0
2021-04-27 15:40:00,287.45,287.65,287.15,287.58,28706.0,264.9022,265.0865,264.6257,265.022,28706.0
2021-04-27 15:45:00,287.53,287.53,287.02,287.3,32305.0,264.9759,264.9759,264.5059,264.764,32305.0
2021-04-27 15:50:00,287.35,287.73,287.07,287.15,65127.0,264.81,265.1602,264.552,264.6257,65127.0
2021-04-27 15:55:00,287.16,287.64,287.01,287.52,106234.0,264.6349,265.0773,264.4967,264.9667,106234.0
2021-04-28 09:30:00,286.65,287.69,285.54,286.5,65594.0,264.1649,265.1234,263.142,264.0267,65594.0
2021-04-28 09:35:00,286.5,286.76,285.77,286.68,18827.0,264.0267,264.2663,263.354,264.1926,18827.0
2021-04-28 09:40:00,286.61,286.86,285.76,285.76,15659.0,264.1281,264.3585,263.3448,263.3448,15659.0
2021-04-28 09:45:00,285.9,287.05,285.41,286.83,26137.0,263.4738,264.5336,263.0222,264.3308,26137.0
2021-04-28 09:50:00,286.8,287.89,286.8,287.71,15729.0,264.3032,265.3077,264.3032,265.1418,15729.0
2021-04-28 09:55:00,287.56,288.23,287.35,288.17,20882.0,265.0036,265.621,264.81,265.5657,20882.0
2021-04-28 10:00:00,287.93,287.94,287.26,287.76,8565.0,265.3445,265.3538,264.7271,265.1879,8565.0
2021-04-28 10:05:00,287.75,287.77,287.21,287.49,11434.0,265.1787,265.1971,264.681,264.9391,11434.0
2021-04-28 10:10:00,287.57,287.57,286.58,286.61,5689.0,265.0128,265.0128,264.1004,264.1281,5689.0
2021-04-28 10:15:00,286.52,286.81,286.26,286.26,6052.0,264.0451,264.3124,263.8055,263.8055,6052.0
2021-04-28 10:20:00,286.32,286.74,286.24,286.34,9241.0,263.8608,264.2479,263.7871,263.8793,9241.0
2021-04-28 10:25:00,286.29,287.08,286.09,287.0,6016.0,263.8332,264.5612,263.6489,264.4875,6016.0
2021-04-28 10:30:00,287.24,287.77,287.22,287.46,7169.0,264.7087,265.1971,264.6902,264.9114,7169.0
2021-04-28 10:35:00,287.3,288.19,287.3,288.19,13447.0,264.764,265.5841,264.764,265.5841,13447.0
2021-04-28 10:40:00,288.04,288.82,287.89,288.82,14441.0,265.4459,266.1647,265.3077,266.1647,14441.0
2021-04-28 10:45:00,288.9,289.15,288.51,288.55,10194.0,266.2385,266.4688,265.879,265.9159,10194.0
2021-04-28 10:50:00,288.48,288.53,288.15,288.22,6510.0,265.8514,265.8975,265.5473,265.6118,6510.0
2021-04-28 10:55:00,288.07,288.77,288.0,288.5,14368.0,265.4736,266.1187,265.4091,265.8698,14368.0
2021-04-28 11:00:00,288.49,288.55,287.75,288.01,13074.0,265.8606,265.9159,265.1787,265.4183,13074.0
2021-04-28 11:05:00,288.05,288.48,287.98,288.17,6480.0,265.4551,265.8514,265.3906,265.5657,6480.0
2021-04-28 11:10:00,288.33,288.34,287.82,287.9,7309.0,265.7132,265.7224,265.2432,265.3169,7309.0
2021-04-28 11:15:00,287.9,287.93,287.47,287.61,5848.0,265.3169,265.3445,264.9206,265.0496,5848.0
2021-04-28 11:20:00,287.66,287.66,286.93,287.0,5222.0,265.0957,265.0957,264.423,264.4875,5222.0
2021-04-28 11:25:00,286.98,287.27,286.62,287.2,13349.0,264.4691,264.7363,264.1373,264.6718,13349.0
2021-04-28 11:30:00,287.36,287.43,287.25,287.42,2725.0,264.8193,264.8838,264.7179,264.8745,2725.0
2021-04-28 11:35:00,287.34,287.42,286.98,287.08,9492.0,264.8008,264.8745,264.4691,264.5612,9492.0
2021-04-28 11:40:00,287.15,287.24,286.75,286.92,8406.0,264.6257,264.7087,264.2571,264.4138,8406.0
2021-04-28 11:45:00,287.04,287.16,286.47,286.54,8204.0,264.5244,264.6349,263.9991,264.0636,8204.0
2021-04-28 11:50:00,286.61,286.69,286.31,286.49,9285.0,264.1281,264.2018,263.8516,264.0175,9285.0
2021-04-28 11:55:00,286.47,286.65,286.45,286.6,5052.0,263.9991,264.1649,263.9806,264.1189,5052.0
2021-04-28 12:00:00,286.66,287.18,286.49,287.18,10082.0,264.1742,264.6534,264.0175,264.6534,10082.0
2021-04-28 12:05:00,287.19,287.43,287.15,287.17,5906.0,264.6626,264.8838,264.6257,264.6442,5906.0
2021-04-28 12:10:00,287.14,287.17,287.0,287.13,3795.0,264.6165,264.6442,264.4875,264.6073,3795.0
2021-04-28 12:15:00,287.09,287.24,286.99,287.19,4807.0,264.5704,264.7087,264.4783,264.6626,4807.0
2021-04-28 12:20:00,287.17,287.17,286.81,286.96,2910.0,264.6442,264.6442,264.3124,264.4506,2910.0
2021-04-28 12:25:00,287.0,287.12,286.99,287.01,1500.0,264.4875,264.5981,264.4783,264.4967,1500.0
2021-04-28 12:30:00,287.06,287.32,287.02,287.03,3050.0,264.5428,264.7824,264.5059,264.5151,3050.0
2021-04-28 12:35:00,287.02,287.02,286.58,286.63,4235.0,264.5059,264.5059,264.1004,264.1465,4235.0
2021-04-28 12:40:00,286.59,286.66,286.45,286.65,6297.0,264.1097,264.1742,263.9806,264.1649,6297.0
2021-04-28 12:45:00,286.62,286.88,286.62,286.75,2775.0,264.1373,264.3769,264.1373,264.2571,2775.0
2021-04-28 12:50:00,286.86,287.06,286.8,286.9,2519.0,264.3585,264.5428,264.3032,264.3953,2519.0
2021-04-28 12:55:00,286.91,286.96,286.64,286.91,4820.0,264.4046,264.4506,264.1557,264.4046,4820.0
2021-04-28 13:00:00,286.79,286.83,286.45,286.53,3684.0,264.294,264.3308,263.9806,264.0544,3684.0
2021-04-28 13:05:00,286.57,286.57,286.34,286.5,3575.0,264.0912,264.0912,263.8793,264.0267,3575.0
2021-04-28 13:10:00,286.52,286.78,286.52,286.64,5000.0,264.0451,264.2847,264.0451,264.1557,5000.0
2021-04-28 13:15:00,286.56,287.04,286.56,286.99,7595.0,264.082,264.5244,264.082,264.4783,7595.0
2021-04-28 13:20:00,286.94,287.13,286.77,287.13,4910.0,264.4322,264.6073,264.2755,264.6073,4910.0
2021-04-28 13:25:00,287.23,287.75,287.23,287.75,8480.0,264.6995,265.1787,264.6995,265.1787,8480.0
2021-04-28 13:30:00,287.75,288.0,287.28,287.49,10511.0,265.1787,265.4091,264.7455,264.9391,10511.0
2021-04-28 13:35:00,287.44,287.85,287.38,287.7,8066.0,264.893,265.2708,264.8377,265.1326,8066.0
2021-04-28 13:40:00,287.8,287.91,287.68,287.75,14245.0,265.2247,265.3261,265.1142,265.1787,14245.0
2021-04-28 13:45:00,287.64,287.71,287.32,287.37,4103.0,265.0773,265.1418,264.7824,264.8285,4103.0
2021-04-28 13:50:00,287.41,287.56,287.22,287.46,4979.0,264.8653,265.0036,264.6902,264.9114,4979.0
2021-04-28 13:55:00,287.49,287.75,287.49,287.65,8532.0,264.9391,265.1787,264.9391,265.0865,8532.0
2021-04-28 14:00:00,287.81,288.43,287.56,287.84,19687.0,265.234,265.8053,265.0036,265.2616,19687.0
2021-04-28 14:05:00,287.8,287.83,286.93,287.23,9731.0,265.2247,265.2524,264.423,264.6995,9731.0
2021-04-28 14:10:00,287.14,287.2,287.0,287.2,12050.0,264.6165,264.6718,264.4875,264.6718,12050.0
2021-04-28 14:15:00,287.19,287.23,287.0,287.05,5490.0,264.6626,264.6995,264.4875,264.5336,5490.0
2021-04-28 14:20:00,287.06,287.35,287.06,287.25,4832.0,264.5428,264.81,264.5428,264.7179,4832.0
2021-04-28 14:25:00,287.19,287.28,286.9,287.15,4831.0,264.6626,264.7455,264.3953,264.6257,4831.0
2021-04-28 14:30:00,287.03,287.59,287.0,287.51,8536.0,264.5151,265.0312,264.4875,264.9575,8536.0
2021-04-28 14:35:00,287.45,288.38,287.45,288.36,4970.0,264.9022,265.7592,264.9022,265.7408,4970.0
2021-04-28 14:40:00,288.37,288.57,288.07,288.22,7227.0,265.75,265.9343,265.4736,265.6118,7227.0
2021-04-28 14:45:00,288.28,288.44,287.88,288.17,12641.0,265.6671,265.8145,265.2985,265.5657,12641.0
2021-04-28 14:50:00,288.13,289.15,288.13,289.07,21261.0,265.5289,266.4688,265.5289,266.3951,21261.0
2021-04-28 14:55:00,288.93,288.93,288.44,288.5,7913.0,266.2661,266.2661,265.8145,265.8698,7913.0
2021-04-28 15:00:00,288.65,288.76,288.4,288.48,5495.0,266.0081,266.1094,265.7777,265.8514,5495.0
2021-04-28 15:05:00,288.43,288.79,288.3,288.6,7508.0,265.8053,266.1371,265.6855,265.962,7508.0
2021-04-28 15:10:00,288.64,288.84,288.06,288.31,17401.0,265.9988,266.1832,265.4643,265.6947,17401.0
2021-04-28 15:15:00,288.38,288.84,288.33,288.65,10579.0,265.7592,266.1832,265.7132,266.0081,10579.0
2021-04-28 15:20:00,288.66,288.84,288.46,288.76,17200.0,266.0173,266.1832,265.833,266.1094,17200.0
2021-04-28 15:25:00,288.7,289.03,288.69,288.82,10806.0,266.0541,266.3583,266.0449,266.1647,10806.0
2021-04-28 15:30:00,288.83,288.83,288.02,288.03,7800.0,266.1739,266.1739,265.4275,265.4367,7800.0
2021-04-28 15:35:00,288.09,288.57,287.81,288.12,24665.0,265.492,265.9343,265.234,265.5196,24665.0
2021-04-28 15:40:00,288.13,288.25,287.89,287.95,14895.0,265.5289,265.6394,265.3077,265.363,14895.0
2021-04-28 15:45:00,287.98,288.02,287.47,287.66,29321.0,265.3906,265.4275,264.9206,265.0957,29321.0
2021-04-28 15:50:00,287.65,287.66,287.11,287.18,42296.0,265.0865,265.0957,264.5889,264.6534,42296.0
2021-04-28 15:55:00,287.18,287.54,287.02,287.18,89178.0,264.6534,264.9851,264.5059,264.6534,89178.0
2021-04-29 09:30:00,290.0,290.51,289.47,289.66,54782.0,267.2522,267.7222,266.7637,266.9388,54782.0
2021-04-29 09:35:00,289.67,290.08,289.23,289.57,19886.0,266.9481,267.3259,266.5426,266.8559,19886.0
2021-04-29 09:40:00,289.59,290.4,289.38,290.22,12397.0,266.8743,267.6208,266.6808,267.4549,12397.0
2021-04-29 09:45:00,290.3,291.0,290.19,290.86,30467.0,267.5286,268.1737,267.4273,268.0447,30467.0
2021-04-29 09:50:00,290.91,291.84,290.81,291.8,35241.0,268.0908,268.9478,267.9986,268.911,35241.0
2021-04-29 09:55:00,291.8,292.46,291.72,292.0,36385.0,268.911,269.5192,268.8373,269.0953,36385.0
2021-04-29 10:00:00,291.91,292.28,291.35,291.72,17517.0,269.0123,269.3533,268.4963,268.8373,17517.0
2021-04-29 10:05:00,291.63,292.14,291.53,291.65,16146.0,268.7543,269.2243,268.6622,268.7727,16146.0
2021-04-29 10:10:00,291.61,293.19,291.39,293.19,35736.0,268.7359,270.1919,268.5331,270.1919,35736.0
2021-04-29 10:15:00,292.98,293.45,292.65,293.44,27122.0,269.9984,270.4315,269.6943,270.4223,27122.0
2021-04-29 10:20:00,293.41,293.81,293.33,293.42,35049.0,270.3947,270.7633,270.321,270.4039,35049.0
2021-04-29 10:25:00,293.46,293.5,292.92,293.28,27726.0,270.4408,270.4776,269.9431,270.2749,27726.0
2021-04-29 10:30:00,293.38,293.6,292.52,292.61,11584.0,270.367,270.5698,269.5745,269.6574,11584.0
2021-04-29 10:35:00,292.51,292.6,291.4,291.41,15927.0,269.5653,269.6482,268.5424,268.5516,15927.0
2021-04-29 10:40:00,291.39,291.82,291.36,291.79,7557.0,268.5331,268.9294,268.5055,268.9018,7557.0
2021-04-29 10:45:00,291.71,292.19,291.35,291.53,37076.0,268.828,269.2704,268.4963,268.6622,37076.0
2021-04-29 10:50:00,291.62,291.75,291.34,291.62,25952.0,268.7451,268.8649,268.4871,268.7451,25952.0
2021-04-29 10:55:00,291.71,292.16,291.64,291.88,8529.0,268.828,269.2427,268.7635,268.9847,8529.0
2021-04-29 11:00:00,291.98,292.17,291.82,292.15,10438.0,269.0769,269.252,268.9294,269.2335,10438.0
2021-04-29 11:05:00,292.15,292.62,292.12,292.42,10542.0,269.2335,269.6667,269.2059,269.4823,10542.0
2021-04-29 11:10:00,292.49,293.06,292.49,293.06,12211.0,269.5469,270.0721,269.5469,270.0721,12211.0
2021-04-29 11:15:00,293.01,293.26,292.73,293.2,25866.0,270.0261,270.2565,269.768,270.2012,25866.0
2021-04-29 11:20:00,293.31,293.85,293.1,293.79,16170.0,270.3025,270.8002,270.109,270.7449,16170.0
2021-04-29 11:25:00,293.7,294.04,293.28,293.75,29631.0,270.6619,270.9753,270.2749,270.708,29631.0
2021-04-29 11:30:00,293.79,293.8,293.48,293.55,3789.0,270.7449,270.7541,270.4592,270.5237,3789.0
2021-04-29 11:35:00,293.46,293.46,292.84,293.09,11705.0,270.4408,270.4408,269.8694,270.0998,11705.0
2021-04-29 11:40:00,293.14,293.78,293.08,293.57,8282.0,270.1459,270.7357,270.0906,270.5421,8282.0
2021-04-29 11:45:00,293.58,293.85,293.46,293.47,12190.0,270.5514,270.8002,270.4408,270.45,12190.0
2021-04-29 11:50:00,293.3,293.89,293.3,293.64,9586.0,270.2933,270.837,270.2933,270.6066,9586.0
2021-04-29 11:55:00,293.54,293.81,293.53,293.55,6470.0,270.5145,270.7633,270.5053,270.5237,6470.0
2021-04-29 12:00:00,293.52,293.56,292.3,292.5,11728.0,270.4961,270.5329,269.3718,269.5561,11728.0
2021-04-29 12:05:00,292.54,292.55,291.84,292.14,15807.0,269.5929,269.6021,268.9478,269.2243,15807.0
2021-04-29 12:10:00,292.2,292.25,291.84,292.13,14009.0,269.2796,269.3257,268.9478,269.2151,14009.0
2021-04-29 12:15:00,292.15,292.16,291.37,292.13,20565.0,269.2335,269.2427,268.5147,269.2151,20565.0
2021-04-29 12:20:00,292.0,292.3,291.73,291.76,10715.0,269.0953,269.3718,268.8465,268.8741,10715.0
2021-04-29 12:25:00,291.73,291.95,291.44,291.94,8216.0,268.8465,269.0492,268.5792,269.04,8216.0
2021-04-29 12:30:00,291.71,292.38,291.6,292.25,6552.0,268.828,269.4455,268.7267,269.3257,6552.0
2021-04-29 12:35:00,292.3,292.8,292.3,292.65,9374.0,269.3718,269.8325,269.3718,269.6943,9374.0
2021-04-29 12:40:00,292.57,292.88,292.49,292.49,6901.0,269.6206,269.9063,269.5469,269.5469,6901.0
2021-04-29 12:45:00,292.49,293.15,292.36,293.09,11506.0,269.5469,270.1551,269.4271,270.0998,11506.0
2021-04-29 12:50:00,292.96,293.08,292.61,293.04,9471.0,269.98,270.0906,269.6574,270.0537,9471.0
2021-04-29 12:55:00,293.04,293.04,292.71,293.01,4837.0,270.0537,270.0537,269.7496,270.0261,4837.0
2021-04-29 13:00:00,292.97,293.05,292.65,292.68,13037.0,269.9892,270.0629,269.6943,269.7219,13037.0
2021-04-29 13:05:00,292.71,293.5,292.7,293.48,21369.0,269.7496,270.4776,269.7404,270.4592,21369.0
2021-04-29 13:10:00,293.39,293.49,293.14,293.28,8625.0,270.3763,270.4684,270.1459,270.2749,8625.0
2021-04-29 13:15:00,293.26,293.29,293.04,293.24,9709.0,270.2565,270.2841,270.0537,270.238,9709.0
2021-04-29 13:20:00,293.18,293.43,293.16,293.34,9441.0,270.1827,270.4131,270.1643,270.3302,9441.0
2021-04-29 13:25:00,293.46,293.85,293.19,293.72,22798.0,270.4408,270.8002,270.1919,270.6804,22798.0
2021-04-29 13:30:00,293.8,293.93,293.44,293.91,18145.0,270.7541,270.8739,270.4223,270.8555,18145.0
2021-04-29 13:35:00,293.78,293.84,293.55,293.77,11830.0,270.7357,270.791,270.5237,270.7264,11830.0
2021-04-29 13:40:00,293.74,294.01,293.7,294.0,25974.0,270.6988,270.9476,270.6619,270.9384,25974.0
2021-04-29 13:45:00,294.0,294.55,293.97,294.55,25945.0,270.9384,271.4453,270.9108,271.4453,25945.0
2021-04-29 13:50:00,294.51,294.97,294.51,294.97,31839.0,271.4084,271.8323,271.4084,271.8323,31839.0
2021-04-29 13:55:00,294.93,295.46,294.71,295.04,89643.0,271.7955,272.2839,271.5927,271.8968,89643.0
2021-04-29 14:00:00,295.08,295.48,295.08,295.2,19797.0,271.9337,272.3023,271.9337,272.0443,19797.0
2021-04-29 14:05:00,295.27,295.65,294.98,295.33,25289.0,272.1088,272.459,271.8415,272.1641,25289.0
2021-04-29 14:10:00,295.23,295.63,295.04,295.62,28517.0,272.0719,272.4405,271.8968,272.4313,28517.0
2021-04-29 14:15:00,295.63,295.96,295.48,295.91,21232.0,272.4405,272.7447,272.3023,272.6986,21232.0
2021-04-29 14:20:00,295.93,296.0,295.74,295.9,52300.0,272.717,272.7815,272.5419,272.6894,52300.0
2021-04-29 14:25:00,295.94,296.0,295.52,295.64,12008.0,272.7262,272.7815,272.3392,272.4498,12008.0
2021-04-29 14:30:00,295.64,295.74,295.0,295.66,14431.0,272.4498,272.5419,271.86,272.4682,14431.0
2021-04-29 14:35:00,295.66,295.92,295.34,295.45,8165.0,272.4682,272.7078,272.1733,272.2747,8165.0
2021-04-29 14:40:00,295.35,295.36,295.0,295.22,9544.0,272.1825,272.1917,271.86,272.0627,9544.0
2021-04-29 14:45:00,295.23,295.55,294.98,295.25,13786.0,272.0719,272.3668,271.8415,272.0904,13786.0
2021-04-29 14:50:00,295.2,295.21,294.78,295.0,9850.0,272.0443,272.0535,271.6572,271.86,9850.0
2021-04-29 14:55:00,294.97,294.97,294.45,294.79,14172.0,271.8323,271.8323,271.3531,271.6664,14172.0
2021-04-29 15:00:00,294.84,295.5,294.78,294.87,34113.0,271.7125,272.3207,271.6572,271.7402,34113.0
2021-04-29 15:05:00,294.88,294.88,294.51,294.71,6391.0,271.7494,271.7494,271.4084,271.5927,6391.0
2021-04-29 15:10:00,294.7,294.82,294.44,294.76,6682.0,271.5835,271.6941,271.3439,271.6388,6682.0
2021-04-29 15:15:00,294.81,295.29,294.74,294.76,17552.0,271.6849,272.1272,271.6204,271.6388,17552.0
2021-04-29 15:20:00,294.86,295.39,294.68,294.87,28006.0,271.7309,272.2194,271.5651,271.7402,28006.0
2021-04-29 15:25:00,294.77,294.93,294.46,294.79,11607.0,271.648,271.7955,271.3623,271.6664,11607.0
2021-04-29 15:30:00,294.69,295.0,294.59,294.69,12179.0,271.5743,271.86,271.4821,271.5743,12179.0
2021-04-29 15:35:00,294.68,295.13,294.68,295.09,20531.0,271.5651,271.9798,271.5651,271.9429,20531.0
2021-04-29 15:40:00,295.17,295.73,295.01,295.5,25539.0,272.0166,272.5327,271.8692,272.3207,25539.0
2021-04-29 15:45:00,295.55,296.3,295.49,296.25,78036.0,272.3668,273.058,272.3115,273.0119,78036.0
2021-04-29 15:50:00,296.1,296.2,295.72,295.95,52616.0,272.8737,272.9658,272.5235,272.7354,52616.0
2021-04-29 15:55:00,295.9,296.3,295.69,296.09,85576.0,272.6894,273.058,272.4958,272.8645,85576.0
2021-04-30 09:30:00,293.52,294.6,293.37,294.6,42152.0,270.4961,271.4913,270.3578,271.4913,42152.0
2021-04-30 09:35:00,294.41,295.38,293.92,294.29,27655.0,271.3162,272.2102,270.8647,271.2057,27655.0
2021-04-30 09:40:00,294.25,294.72,293.99,294.45,10415.0,271.1688,271.6019,270.9292,271.3531,10415.0
2021-04-30 09:45:00,294.5,295.19,294.43,294.98,13555.0,271.3992,272.0351,271.3347,271.8415,13555.0
2021-04-30 09:50:00,295.01,295.6,294.91,295.37,16204.0,271.8692,272.4129,271.777,272.2009,16204.0
2021-04-30 09:55:00,295.37,295.51,294.66,295.0,17128.0,272.2009,272.33,271.5466,271.86,17128.0
2021-04-30 10:00:00,294.74,294.74,292.66,292.75,22460.0,271.6204,271.6204,269.7035,269.7865,22460.0
2021-04-30 10:05:00,292.83,292.89,292.16,292.33,20153.0,269.8602,269.9155,269.2427,269.3994,20153.0
2021-04-30 10:10:00,292.23,292.23,291.61,291.95,13022.0,269.3072,269.3072,268.7359,269.0492,13022.0
2021-04-30 10:15:00,292.03,292.03,291.05,291.06,20647.0,269.1229,269.1229,268.2198,268.229,20647.0
2021-04-30 10:20:00,291.1,291.65,290.63,291.6,14726.0,268.2659,268.7727,267.8328,268.7267,14726.0
2021-04-30 10:25:00,291.59,292.8,291.59,292.76,14822.0,268.7174,269.8325,268.7174,269.7957,14822.0
2021-04-30 10:30:00,292.68,293.11,292.12,292.5,22832.0,269.7219,270.1182,269.2059,269.5561,22832.0
2021-04-30 10:35:00,292.6,292.69,291.12,291.35,13280.0,269.6482,269.7312,268.2843,268.4963,13280.0
2021-04-30 10:40:00,291.36,291.61,290.93,290.93,7531.0,268.5055,268.7359,268.1092,268.1092,7531.0
2021-04-30 10:45:00,290.85,290.97,290.26,290.32,14493.0,268.0355,268.1461,267.4918,267.5471,14493.0
2021-04-30 10:50:00,290.25,290.43,289.58,289.84,22914.0,267.4826,267.6484,266.8651,267.1047,22914.0
2021-04-30 10:55:00,289.83,290.04,289.43,289.47,30942.0,267.0955,267.289,266.7269,266.7637,30942.0
2021-04-30 11:00:00,289.37,289.89,289.0,289.75,23475.0,266.6716,267.1508,266.3306,267.0218,23475.0
2021-04-30 11:05:00,289.63,289.95,289.39,289.65,14131.0,266.9112,267.2061,266.69,266.9296,14131.0
2021-04-30 11:10:00,289.62,290.14,289.44,289.89,14111.0,266.902,267.3812,266.7361,267.1508,14111.0
2021-04-30 11:15:00,290.08,290.08,289.2,289.57,10238.0,267.3259,267.3259,266.5149,266.8559,10238.0
2021-04-30 11:20:00,289.59,290.33,289.51,290.2,9043.0,266.8743,267.5563,266.8006,267.4365,9043.0
2021-04-30 11:25:00,290.21,290.79,290.12,290.78,11269.0,267.4457,267.9802,267.3628,267.971,11269.0
2021-04-30 11:30:00,290.64,290.64,290.23,290.48,9744.0,267.842,267.842,267.4641,267.6945,9744.0
2021-04-30 11:35:00,290.48,290.48,290.02,290.02,5540.0,267.6945,267.6945,267.2706,267.2706,5540.0
2021-04-30 11:40:00,290.09,290.62,290.01,290.48,12266.0,267.3351,267.8235,267.2614,267.6945,12266.0
2021-04-30 11:45:00,290.58,291.36,290.58,291.36,15588.0,267.7867,268.5055,267.7867,268.5055,15588.0
2021-04-30 11:50:00,291.38,291.5,291.0,291.46,11048.0,268.5239,268.6345,268.1737,268.5976,11048.0
2021-04-30 11:55:00,291.35,291.52,291.19,291.23,13319.0,268.4963,268.6529,268.3488,268.3857,13319.0
2021-04-30 12:00:00,291.23,291.36,290.99,291.05,12556.0,268.3857,268.5055,268.1645,268.2198,12556.0
2021-04-30 12:05:00,291.09,291.81,291.09,291.72,17560.0,268.2567,268.9202,268.2567,268.8373,17560.0
2021-04-30 12:10:00,291.83,292.1,291.8,292.0,15169.0,268.9386,269.1874,268.911,269.0953,15169.0
2021-04-30 12:15:00,291.92,291.92,291.54,291.75,15977.0,269.0216,269.0216,268.6714,268.8649,15977.0
2021-04-30 12:20:00,291.65,291.91,291.33,291.52,15087.0,268.7727,269.0123,268.4778,268.6529,15087.0
2021-04-30 12:25:00,291.64,291.94,291.2,291.81,10024.0,268.7635,269.04,268.358,268.9202,10024.0
2021-04-30 12:30:00,291.9,292.12,291.86,292.09,9961.0,269.0031,269.2059,268.9663,269.1782,9961.0
2021-04-30 12:35:00,292.12,292.4,291.96,292.36,12132.0,269.2059,269.4639,269.0584,269.4271,12132.0
2021-04-30 12:40:00,292.35,292.36,292.04,292.13,5926.0,269.4178,269.4271,269.1322,269.2151,5926.0
2021-04-30 12:45:00,292.07,292.18,291.8,291.98,9184.0,269.1598,269.2612,268.911,269.0769,9184.0
2021-04-30 12:50:00,291.94,292.09,291.62,291.66,10508.0,269.04,269.1782,268.7451,268.782,10508.0
2021-04-30 12:55:00,291.6,292.01,291.3,292.01,14622.0,268.7267,269.1045,268.4502,269.1045,14622.0
2021-04-30 13:00:00,291.85,292.03,291.65,291.65,3310.0,268.9571,269.1229,268.7727,268.7727,3310.0
2021-04-30 13:05:00,291.78,292.16,291.78,291.95,4101.0,268.8925,269.2427,268.8925,269.0492,4101.0
2021-04-30 13:10:00,292.03,292.03,291.72,291.87,5414.0,269.1229,269.1229,268.8373,268.9755,5414.0
2021-04-30 13:15:00,291.94,292.19,291.89,292.19,4302.0,269.04,269.2704,268.9939,269.2704,4302.0
2021-04-30 13:20:00,292.28,292.4,292.16,292.3,15922.0,269.3533,269.4639,269.2427,269.3718,15922.0
2021-04-30 13:25:00,292.3,292.88,292.17,292.85,13866.0,269.3718,269.9063,269.252,269.8786,13866.0
2021-04-30 13:30:00,292.93,293.07,292.7,292.85,10801.0,269.9523,270.0814,269.7404,269.8786,10801.0
2021-04-30 13:35:00,292.8,293.0,292.77,292.94,5993.0,269.8325,270.0168,269.8049,269.9616,5993.0
2021-04-30 13:40:00,292.93,293.0,292.6,292.75,9582.0,269.9523,270.0168,269.6482,269.7865,9582.0
2021-04-30 13:45:00,292.75,292.8,292.44,292.6,5208.0,269.7865,269.8325,269.5008,269.6482,5208.0
2021-04-30 13:50:00,292.54,292.54,292.2,292.5,8632.0,269.5929,269.5929,269.2796,269.5561,8632.0
2021-04-30 13:55:00,292.36,292.38,291.97,292.1,3859.0,269.4271,269.4455,269.0676,269.1874,3859.0
2021-04-30 14:00:00,292.19,292.21,291.96,292.06,8259.0,269.2704,269.2888,269.0584,269.1506,8259.0
2021-04-30 14:05:00,292.03,292.03,291.6,291.78,5509.0,269.1229,269.1229,268.7267,268.8925,5509.0
2021-04-30 14:10:00,291.77,292.05,291.63,292.05,9248.0,268.8833,269.1414,268.7543,269.1414,9248.0
2021-04-30 14:15:00,292.05,292.44,291.89,292.37,9915.0,269.1414,269.5008,268.9939,269.4363,9915.0
2021-04-30 14:20:00,292.29,292.56,292.24,292.38,6375.0,269.3625,269.6114,269.3165,269.4455,6375.0
2021-04-30 14:25:00,292.36,292.36,292.11,292.11,4695.0,269.4271,269.4271,269.1967,269.1967,4695.0
2021-04-30 14:30:00,292.0,292.3,291.99,292.03,4272.0,269.0953,269.3718,269.0861,269.1229,4272.0
2021-04-30 14:35:00,292.14,292.23,291.88,292.08,4054.0,269.2243,269.3072,268.9847,269.169,4054.0
2021-04-30 14:40:00,292.04,292.13,291.76,291.76,5659.0,269.1322,269.2151,268.8741,268.8741,5659.0
2021-04-30 14:45:00,291.69,291.7,291.28,291.42,5499.0,268.8096,268.8188,268.4318,268.5608,5499.0
2021-04-30 14:50:00,291.34,291.7,291.03,291.68,6289.0,268.4871,268.8188,268.2014,268.8004,6289.0
2021-04-30 14:55:00,291.73,291.74,291.44,291.46,8431.0,268.8465,268.8557,268.5792,268.5976,8431.0
2021-04-30 15:00:00,291.52,291.83,291.13,291.13,6080.0,268.6529,268.9386,268.2935,268.2935,6080.0
2021-04-30 15:05:00,291.16,291.22,290.72,290.86,6845.0,268.3212,268.3765,267.9157,268.0447,6845.0
2021-04-30 15:10:00,290.77,291.02,290.68,290.74,7265.0,267.9618,268.1922,267.8788,267.9341,7265.0
2021-04-30 15:15:00,290.64,290.66,290.19,290.25,15250.0,267.842,267.8604,267.4273,267.4826,15250.0
2021-04-30 15:20:00,290.25,290.84,290.19,290.84,8211.0,267.4826,268.0263,267.4273,268.0263,8211.0
2021-04-30 15:25:00,290.86,291.03,290.74,290.84,10581.0,268.0447,268.2014,267.9341,268.0263,10581.0
2021-04-30 15:30:00,290.88,290.91,289.96,290.02,22464.0,268.0631,268.0908,267.2153,267.2706,22464.0
2021-04-30 15:35:00,290.02,290.26,289.64,289.99,34054.0,267.2706,267.4918,266.9204,267.243,34054.0
2021-04-30 15:40:00,289.81,290.13,289.78,289.78,13038.0,267.0771,267.372,267.0494,267.0494,13038.0
2021-04-30 15:45:00,289.74,290.43,289.42,290.43,30093.0,267.0126,267.6484,266.7177,267.6484,30093.0
2021-04-30 15:50:00,290.34,290.79,290.17,290.5,32040.0,267.5655,267.9802,267.4088,267.713,32040.0
2021-04-30 15:55:00,290.51,290.82,290.03,290.48,68974.0,267.7222,268.0078,267.2798,267.6945,68974.0
2021-05-03 09:30:00,294.89,297.49,294.2,297.49,107851.0,271.7586,274.1546,271.1227,274.1546,107851.0
2021-05-03 09:35:00,297.55,297.8,295.12,297.28,72613.0,274.2099,274.4403,271.9706,273.9611,72613.0
2021-05-03 09:40:00,297.32,299.05,297.12,298.45,69065.0,273.998,275.5923,273.8137,275.0393,69065.0
2021-05-03 09:45:00,298.47,298.6,296.65,297.88,38710.0,275.0578,275.1776,273.3805,274.5141,38710.0
2021-05-03 09:50:00,297.99,299.4,297.99,299.26,54103.0,274.6154,275.9148,274.6154,275.7858,54103.0
2021-05-03 09:55:00,299.33,300.62,299.33,299.96,147357.0,275.8503,277.0391,275.8503,276.4309,147357.0
2021-05-03 10:00:00,299.82,300.83,299.66,300.64,50987.0,276.3019,277.2327,276.1544,277.0576,50987.0
2021-05-03 10:05:00,300.49,301.11,299.9,299.9,52802.0,276.9193,277.4907,276.3756,276.3756,52802.0
2021-05-03 10:10:00,299.9,300.98,299.86,300.7,35819.0,276.3756,277.3709,276.3387,277.1129,35819.0
2021-05-03 10:15:00,300.65,302.2,300.65,301.98,76354.0,277.0668,278.4952,277.0668,278.2924,76354.0
2021-05-03 10:20:00,301.97,302.2,301.51,302.09,33180.0,278.2832,278.4952,277.8593,278.3938,33180.0
2021-05-03 10:25:00,302.07,303.31,301.86,302.99,166174.0,278.3754,279.5181,278.1819,279.2232,166174.0
2021-05-03 10:30:00,303.0,304.52,302.93,304.16,85342.0,279.2324,280.6332,279.1679,280.3014,85342.0
2021-05-03 10:35:00,304.19,304.53,302.35,302.49,77295.0,280.3291,280.6424,278.6334,278.7624,77295.0
2021-05-03 10:40:00,302.43,303.02,301.32,301.35,44988.0,278.7072,279.2509,277.6842,277.7119,44988.0
2021-05-03 10:45:00,301.34,301.84,300.83,301.35,54182.0,277.7027,278.1634,277.2327,277.7119,54182.0
2021-05-03 10:50:00,301.38,301.73,300.56,300.65,44119.0,277.7395,278.0621,276.9838,277.0668,44119.0
2021-05-03 10:55:00,300.57,300.75,299.76,300.43,40069.0,276.9931,277.1589,276.2466,276.864,40069.0
2021-05-03 11:00:00,300.5,301.0,299.9,300.72,26777.0,276.9285,277.3893,276.3756,277.1313,26777.0
2021-05-03 11:05:00,300.73,302.44,300.53,302.28,30800.0,277.1405,278.7164,276.9562,278.5689,30800.0
2021-05-03 11:10:00,302.32,302.8,301.94,302.63,31518.0,278.6058,279.0481,278.2556,278.8915,31518.0
2021-05-03 11:15:00,302.47,302.74,302.03,302.36,25684.0,278.744,278.9928,278.3385,278.6426,25684.0
2021-05-03 11:20:00,302.37,302.6,301.97,302.21,20152.0,278.6519,278.8638,278.2832,278.5044,20152.0
2021-05-03 11:25:00,302.26,302.3,301.51,302.3,31463.0,278.5505,278.5873,277.8593,278.5873,31463.0
2021-05-03 11:30:00,302.33,302.79,301.52,302.27,86149.0,278.615,279.0389,277.8685,278.5597,86149.0
2021-05-03 11:35:00,302.08,302.38,301.83,302.31,35536.0,278.3846,278.6611,278.1542,278.5966,35536.0
2021-05-03 11:40:00,302.22,302.33,301.58,301.95,7566.0,278.5136,278.615,277.9238,278.2648,7566.0
2021-05-03 11:45:00,301.95,302.73,301.95,302.45,14859.0,278.2648,278.9836,278.2648,278.7256,14859.0
2021-05-03 11:50:00,302.51,303.02,302.22,302.5,25801.0,278.7809,279.2509,278.5136,278.7717,25801.0
2021-05-03 11:55:00,302.49,302.68,302.2,302.4,15870.0,278.7624,278.9375,278.4952,278.6795,15870.0
2021-05-03 12:00:00,302.51,302.8,302.12,302.77,88147.0,278.7809,279.0481,278.4215,279.0205,88147.0
2021-05-03 12:05:00,302.76,302.76,302.33,302.51,13856.0,279.0113,279.0113,278.615,278.7809,13856.0
2021-05-03 12:10:00,302.49,302.53,302.03,302.22,12395.0,278.7624,278.7993,278.3385,278.5136,12395.0
2021-05-03 12:15:00,302.07,303.18,302.06,303.06,25966.0,278.3754,279.3983,278.3662,279.2877,25966.0
2021-05-03 12:20:00,303.06,303.09,302.32,302.56,18841.0,279.2877,279.3154,278.6058,278.827,18841.0
2021-05-03 12:25:00,302.64,303.05,302.63,302.9,22483.0,278.9007,279.2785,278.8915,279.1403,22483.0
2021-05-03 12:30:00,302.98,303.25,302.75,302.85,18337.0,279.214,279.4628,279.0021,279.0942,18337.0
2021-05-03 12:35:00,302.89,302.98,302.27,302.7,14843.0,279.1311,279.214,278.5597,278.956,14843.0
2021-05-03 12:40:00,302.75,303.1,302.51,302.51,13476.0,279.0021,279.3246,278.7809,278.7809,13476.0
2021-05-03 12:45:00,302.42,303.0,302.4,302.96,8218.0,278.6979,279.2324,278.6795,279.1956,8218.0
2021-05-03 12:50:00,303.01,303.23,302.88,303.01,27945.0,279.2417,279.4444,279.1219,279.2417,27945.0
2021-05-03 12:55:00,303.07,303.74,303.01,303.73,31680.0,279.2969,279.9144,279.2417,279.9052,31680.0
2021-05-03 13:00:00,303.72,304.38,303.36,303.63,93773.0,279.896,280.5042,279.5642,279.813,93773.0
2021-05-03 13:05:00,303.69,303.75,303.18,303.4,17075.0,279.8683,279.9236,279.3983,279.6011,17075.0
2021-05-03 13:10:00,303.41,303.73,303.12,303.73,12473.0,279.6103,279.9052,279.343,279.9052,12473.0
2021-05-03 13:15:00,303.73,303.79,303.18,303.74,51777.0,279.9052,279.9605,279.3983,279.9144,51777.0
2021-05-03 13:20:00,303.75,304.09,303.74,304.09,11957.0,279.9236,280.2369,279.9144,280.2369,11957.0
2021-05-03 13:25:00,303.95,304.12,303.86,303.92,10548.0,280.1079,280.2646,280.025,280.0803,10548.0
2021-05-03 13:30:00,303.94,304.16,303.62,303.78,15807.0,280.0987,280.3014,279.8038,279.9513,15807.0
2021-05-03 13:35:00,303.71,304.15,303.7,304.15,14971.0,279.8867,280.2922,279.8775,280.2922,14971.0
2021-05-03 13:40:00,304.13,304.13,303.25,303.57,82770.0,280.2738,280.2738,279.4628,279.7577,82770.0
2021-05-03 13:45:00,303.63,303.96,303.63,303.91,18240.0,279.813,280.1171,279.813,280.0711,18240.0
2021-05-03 13:50:00,303.95,304.2,303.57,304.16,19290.0,280.1079,280.3383,279.7577,280.3014,19290.0
2021-05-03 13:55:00,304.08,304.4,304.0,304.36,20297.0,280.2277,280.5226,280.154,280.4858,20297.0
2021-05-03 14:00:00,304.44,305.0,304.41,304.98,81010.0,280.5595,281.0756,280.5318,281.0571,81010.0
2021-05-03 14:05:00,304.86,305.39,304.3,304.37,93286.0,280.9465,281.435,280.4305,280.495,93286.0
2021-05-03 14:10:00,304.22,304.53,303.87,304.11,27151.0,280.3567,280.6424,280.0342,280.2554,27151.0
2021-05-03 14:15:00,304.01,304.36,304.01,304.13,13437.0,280.1632,280.4858,280.1632,280.2738,13437.0
2021-05-03 14:20:00,304.21,304.95,304.17,304.72,42504.0,280.3475,281.0295,280.3107,280.8175,42504.0
2021-05-03 14:25:00,304.73,305.34,304.73,305.28,30689.0,280.8267,281.3889,280.8267,281.3336,30689.0
2021-05-03 14:30:00,305.05,305.05,304.04,304.72,44101.0,281.1216,281.1216,280.1909,280.8175,44101.0
2021-05-03 14:35:00,304.64,305.03,304.63,305.03,22588.0,280.7438,281.1032,280.7346,281.1032,22588.0
2021-05-03 14:40:00,305.04,305.4,305.01,305.28,22940.0,281.1124,281.4442,281.0848,281.3336,22940.0
2021-05-03 14:45:00,305.28,305.29,304.48,304.55,38834.0,281.3336,281.3428,280.5963,280.6609,38834.0
2021-05-03 14:50:00,304.55,304.94,304.53,304.72,20756.0,280.6609,281.0203,280.6424,280.8175,20756.0
2021-05-03 14:55:00,304.72,305.15,304.72,305.04,19179.0,280.8175,281.2138,280.8175,281.1124,19179.0
2021-05-03 15:00:00,305.1,305.12,304.34,304.39,32744.0,281.1677,281.1861,280.4673,280.5134,32744.0
2021-05-03 15:05:00,304.31,304.47,304.05,304.36,25903.0,280.4397,280.5871,280.2001,280.4858,25903.0
2021-05-03 15:10:00,304.37,304.92,304.37,304.8,20598.0,280.495,281.0018,280.495,280.8912,20598.0
2021-05-03 15:15:00,304.84,304.95,304.6,304.68,21306.0,280.9281,281.0295,280.7069,280.7807,21306.0
2021-05-03 15:20:00,304.74,305.0,304.71,304.86,25562.0,280.836,281.0756,280.8083,280.9465,25562.0
2021-05-03 15:25:00,304.82,305.12,304.66,305.12,47958.0,280.9097,281.1861,280.7622,281.1861,47958.0
2021-05-03 15:30:00,305.12,305.18,304.44,304.75,44543.0,281.1861,281.2414,280.5595,280.8452,44543.0
2021-05-03 15:35:00,304.76,304.95,304.31,304.43,53207.0,280.8544,281.0295,280.4397,280.5503,53207.0
2021-05-03 15:40:00,304.41,305.03,304.27,304.6,65308.0,280.5318,281.1032,280.4028,280.7069,65308.0
2021-05-03 15:45:00,304.65,305.03,304.55,304.76,64542.0,280.753,281.1032,280.6609,280.8544,64542.0
2021-05-03 15:50:00,304.72,305.05,304.63,304.82,95836.0,280.8175,281.1216,280.7346,280.9097,95836.0
2021-05-03 15:55:00,304.76,304.84,303.94,304.62,116450.0,280.8544,280.9281,280.0987,280.7254,116450.0
2021-05-04 09:30:00,302.7,303.05,300.86,303.05,109287.0,278.956,279.2785,277.2603,279.2785,109287.0
2021-05-04 09:35:00,303.17,303.77,301.78,302.08,33494.0,279.3891,279.942,278.1081,278.3846,33494.0
2021-05-04 09:40:00,302.19,302.34,301.34,302.06,22083.0,278.486,278.6242,277.7027,278.3662,22083.0
2021-05-04 09:45:00,302.02,302.02,300.19,301.23,29463.0,278.3293,278.3293,276.6429,277.6013,29463.0
2021-05-04 09:50:00,301.09,301.79,300.55,301.17,34204.0,277.4723,278.1174,276.9746,277.546,34204.0
2021-05-04 09:55:00,301.08,301.81,300.61,301.11,25882.0,277.463,278.1358,277.0299,277.4907,25882.0
2021-05-04 10:00:00,301.1,301.48,300.59,301.03,21052.0,277.4815,277.8317,277.0115,277.417,21052.0
2021-05-04 10:05:00,300.88,302.13,300.59,302.08,26778.0,277.2787,278.4307,277.0115,278.3846,26778.0
2021-05-04 10:10:00,301.87,302.5,301.46,302.5,15546.0,278.1911,278.7717,277.8132,278.7717,15546.0
2021-05-04 10:15:00,302.45,302.69,301.56,302.31,25968.0,278.7256,278.9468,277.9054,278.5966,25968.0
2021-05-04 10:20:00,302.22,302.33,300.77,301.02,56383.0,278.5136,278.615,277.1774,277.4078,56383.0
2021-05-04 10:25:00,301.06,301.44,300.68,300.85,12527.0,277.4446,277.7948,277.0944,277.2511,12527.0
2021-05-04 10:30:00,300.85,301.4,300.85,300.86,11208.0,277.2511,277.7579,277.2511,277.2603,11208.0
2021-05-04 10:35:00,300.84,301.46,300.83,301.42,13647.0,277.2419,277.8132,277.2327,277.7764,13647.0
2021-05-04 10:40:00,301.34,301.42,300.91,301.02,15481.0,277.7027,277.7764,277.3064,277.4078,15481.0
2021-05-04 10:45:00,301.14,301.35,300.79,301.15,10482.0,277.5183,277.7119,277.1958,277.5276,10482.0
2021-05-04 10:50:00,300.92,300.92,299.52,300.14,44089.0,277.3156,277.3156,276.0254,276.5968,44089.0
2021-05-04 10:55:00,300.27,300.55,299.76,299.8,9407.0,276.7166,276.9746,276.2466,276.2835,9407.0
2021-05-04 11:00:00,299.71,299.91,299.32,299.91,24626.0,276.2005,276.3848,275.8411,276.3848,24626.0
2021-05-04 11:05:00,299.85,300.62,299.6,300.62,14188.0,276.3295,277.0391,276.0991,277.0391,14188.0
2021-05-04 11:10:00,300.55,300.66,299.65,299.72,6150.0,276.9746,277.076,276.1452,276.2097,6150.0
2021-05-04 11:15:00,299.71,300.25,299.62,300.15,17076.0,276.2005,276.6982,276.1176,276.606,17076.0
2021-05-04 11:20:00,300.1,300.33,299.88,299.88,24023.0,276.5599,276.7719,276.3572,276.3572,24023.0
2021-05-04 11:25:00,299.88,300.87,299.88,300.8,30042.0,276.3572,277.2695,276.3572,277.205,30042.0
2021-05-04 11:30:00,300.75,300.96,300.32,300.66,27731.0,277.1589,277.3525,276.7627,277.076,27731.0
2021-05-04 11:35:00,300.62,300.84,300.58,300.77,8153.0,277.0391,277.2419,277.0023,277.1774,8153.0
2021-05-04 11:40:00,300.78,300.85,300.5,300.78,11902.0,277.1866,277.2511,276.9285,277.1866,11902.0
2021-05-04 11:45:00,300.65,300.7,300.35,300.57,10999.0,277.0668,277.1129,276.7903,276.9931,10999.0
2021-05-04 11:50:00,300.56,300.56,299.89,299.93,16971.0,276.9838,276.9838,276.3664,276.4033,16971.0
2021-05-04 11:55:00,299.97,300.13,299.56,300.05,9911.0,276.4401,276.5876,276.0623,276.5138,9911.0
2021-05-04 12:00:00,300.02,300.99,299.99,300.99,16677.0,276.4862,277.3801,276.4585,277.3801,16677.0
2021-05-04 12:05:00,300.91,302.0,300.81,301.96,20109.0,277.3064,278.3109,277.2142,278.274,20109.0
2021-05-04 12:10:00,302.0,302.19,301.69,302.19,12064.0,278.3109,278.486,278.0252,278.486,12064.0
2021-05-04 12:15:00,302.19,302.5,302.01,302.5,7794.0,278.486,278.7717,278.3201,278.7717,7794.0
2021-05-04 12:20:00,302.5,302.7,302.2,302.45,12710.0,278.7717,278.956,278.4952,278.7256,12710.0
2021-05-04 12:25:00,302.43,303.0,302.43,302.93,15025.0,278.7072,279.2324,278.7072,279.1679,15025.0
2021-05-04 12:30:00,302.86,302.86,302.22,302.4,11029.0,279.1034,279.1034,278.5136,278.6795,11029.0
2021-05-04 12:35:00,302.5,302.75,302.45,302.63,12209.0,278.7717,279.0021,278.7256,278.8915,12209.0
2021-05-04 12:40:00,302.72,302.82,302.46,302.82,3065.0,278.9744,279.0666,278.7348,279.0666,3065.0
2021-05-04 12:45:00,302.75,303.0,302.64,303.0,16469.0,279.0021,279.2324,278.9007,279.2324,16469.0
2021-05-04 12:50:00,302.86,303.53,302.86,303.17,17854.0,279.1034,279.7209,279.1034,279.3891,17854.0
2021-05-04 12:55:00,303.07,303.69,303.02,303.58,9876.0,279.2969,279.8683,279.2509,279.7669,9876.0
2021-05-04 13:00:00,303.54,304.12,303.06,303.99,16531.0,279.7301,280.2646,279.2877,280.1448,16531.0
2021-05-04 13:05:00,303.94,304.48,303.74,304.27,18691.0,280.0987,280.5963,279.9144,280.4028,18691.0
2021-05-04 13:10:00,304.22,304.56,304.13,304.34,13879.0,280.3567,280.6701,280.2738,280.4673,13879.0
2021-05-04 13:15:00,304.38,304.65,304.35,304.62,14865.0,280.5042,280.753,280.4765,280.7254,14865.0
2021-05-04 13:20:00,304.62,305.2,304.59,304.95,48418.0,280.7254,281.2599,280.6977,281.0295,48418.0
2021-05-04 13:25:00,304.97,305.03,303.43,303.68,35359.0,281.0479,281.1032,279.6287,279.8591,35359.0
2021-05-04 13:30:00,303.78,303.79,302.66,303.16,15992.0,279.9513,279.9605,278.9191,279.3799,15992.0
2021-05-04 13:35:00,303.22,303.4,302.32,302.32,11796.0,279.4352,279.6011,278.6058,278.6058,11796.0
2021-05-04 13:40:00,302.45,302.45,301.6,302.07,8299.0,278.7256,278.7256,277.9423,278.3754,8299.0
2021-05-04 13:45:00,302.06,302.47,301.82,302.44,11056.0,278.3662,278.744,278.145,278.7164,11056.0
2021-05-04 13:50:00,302.5,302.88,302.49,302.88,10156.0,278.7717,279.1219,278.7624,279.1219,10156.0
2021-05-04 13:55:00,302.9,303.45,302.79,302.79,10587.0,279.1403,279.6471,279.0389,279.0389,10587.0
2021-05-04 14:00:00,302.94,303.5,302.87,303.2,8189.0,279.1771,279.6932,279.1126,279.4168,8189.0
2021-05-04 14:05:00,303.28,303.43,302.93,303.29,4667.0,279.4905,279.6287,279.1679,279.4997,4667.0
2021-05-04 14:10:00,303.37,303.68,303.23,303.68,8076.0,279.5734,279.8591,279.4444,279.8591,8076.0
2021-05-04 14:15:00,303.64,303.64,303.25,303.46,12340.0,279.8222,279.8222,279.4628,279.6564,12340.0
2021-05-04 14:20:00,303.49,304.12,303.46,304.12,27315.0,279.684,280.2646,279.6564,280.2646,27315.0
2021-05-04 14:25:00,304.11,304.51,303.99,304.48,40016.0,280.2554,280.624,280.1448,280.5963,40016.0
2021-05-04 14:30:00,304.52,304.6,303.99,304.01,20408.0,280.6332,280.7069,280.1448,280.1632,20408.0
2021-05-04 14:35:00,304.02,304.13,303.75,303.89,9128.0,280.1724,280.2738,279.9236,280.0526,9128.0
2021-05-04 14:40:00,303.73,303.98,303.51,303.94,8283.0,279.9052,280.1356,279.7024,280.0987,8283.0
2021-05-04 14:45:00,303.95,304.4,303.76,303.81,10563.0,280.1079,280.5226,279.9328,279.9789,10563.0
2021-05-04 14:50:00,303.73,303.8,303.62,303.7,7848.0,279.9052,279.9697,279.8038,279.8775,7848.0
2021-05-04 14:55:00,303.66,304.28,303.66,304.15,12575.0,279.8407,280.412,279.8407,280.2922,12575.0
2021-05-04 15:00:00,304.16,304.23,303.77,303.9,18589.0,280.3014,280.366,279.942,280.0618,18589.0
2021-05-04 15:05:00,303.91,304.36,303.9,304.31,13470.0,280.0711,280.4858,280.0618,280.4397,13470.0
2021-05-04 15:10:00,304.31,304.65,304.31,304.61,24932.0,280.4397,280.753,280.4397,280.7162,24932.0
2021-05-04 15:15:00,304.61,304.76,304.25,304.29,19126.0,280.7162,280.8544,280.3844,280.4213,19126.0
2021-05-04 15:20:00,304.3,304.34,303.61,303.74,9888.0,280.4305,280.4673,279.7946,279.9144,9888.0
2021-05-04 15:25:00,303.74,303.9,303.44,303.86,14469.0,279.9144,280.0618,279.6379,280.025,14469.0
2021-05-04 15:30:00,303.8,303.93,303.42,303.93,12441.0,279.9697,280.0895,279.6195,280.0895,12441.0
2021-05-04 15:35:00,304.01,304.28,303.6,303.96,15135.0,280.1632,280.412,279.7854,280.1171,15135.0
2021-05-04 15:40:00,303.89,303.97,303.44,303.56,16259.0,280.0526,280.1264,279.6379,279.7485,16259.0
2021-05-04 15:45:00,303.64,303.78,303.42,303.74,15236.0,279.8222,279.9513,279.6195,279.9144,15236.0
2021-05-04 15:50:00,303.81,304.66,303.79,304.47,47332.0,279.9789,280.7622,279.9605,280.5871,47332.0
2021-05-04 15:55:00,304.45,304.93,304.24,304.5,128205.0,280.5687,281.011,280.3752,280.6148,128205.0
2021-05-05 09:30:00,305.89,309.29,305.89,308.9,133928.0,281.8957,285.029,281.8957,284.6696,133928.0
2021-05-05 09:35:00,308.82,308.89,307.22,307.54,35653.0,284.5959,284.6604,283.1214,283.4163,35653.0
2021-05-05 09:40:00,307.37,308.5,307.22,307.36,31565.0,283.2597,284.301,283.1214,283.2504,31565.0
2021-05-05 09:45:00,307.34,307.34,305.87,306.82,23528.0,283.232,283.232,281.8773,282.7528,23528.0
2021-05-05 09:50:00,306.88,307.64,306.53,306.83,23104.0,282.8081,283.5085,282.4855,282.762,23104.0
2021-05-05 09:55:00,306.96,307.44,306.1,306.12,52143.0,282.8818,283.3242,282.0893,282.1077,52143.0
2021-05-05 10:00:00,306.23,306.23,303.37,303.75,31861.0,282.2091,282.2091,279.5734,279.9236,31861.0
2021-05-05 10:05:00,303.54,303.68,302.9,303.35,21735.0,279.7301,279.8591,279.1403,279.555,21735.0
2021-05-05 10:10:00,303.23,304.47,303.11,303.61,11189.0,279.4444,280.5871,279.3338,279.7946,11189.0
2021-05-05 10:15:00,303.69,303.69,302.87,303.26,13147.0,279.8683,279.8683,279.1126,279.472,13147.0
2021-05-05 10:20:00,303.28,303.4,302.25,302.86,13396.0,279.4905,279.6011,278.5413,279.1034,13396.0
2021-05-05 10:25:00,302.74,303.82,302.58,303.57,7281.0,278.9928,279.9881,278.8454,279.7577,7281.0
2021-05-05 10:30:00,303.67,303.67,303.1,303.42,6603.0,279.8499,279.8499,279.3246,279.6195,6603.0
2021-05-05 10:35:00,303.35,304.43,303.34,304.3,11519.0,279.555,280.5503,279.5458,280.4305,11519.0
2021-05-05 10:40:00,304.17,304.58,304.04,304.05,14608.0,280.3107,280.6885,280.1909,280.2001,14608.0
2021-05-05 10:45:00,304.05,304.45,303.97,304.4,10512.0,280.2001,280.5687,280.1264,280.5226,10512.0
2021-05-05 10:50:00,304.54,304.73,303.72,303.72,18991.0,280.6516,280.8267,279.896,279.896,18991.0
2021-05-05 10:55:00,303.74,304.07,303.2,303.66,16678.0,279.9144,280.2185,279.4168,279.8407,16678.0
2021-05-05 11:00:00,303.68,304.26,303.65,304.26,3577.0,279.8591,280.3936,279.8315,280.3936,3577.0
2021-05-05 11:05:00,304.15,304.79,304.14,304.69,7620.0,280.2922,280.882,280.283,280.7899,7620.0
2021-05-05 11:10:00,304.69,305.34,304.69,305.21,10689.0,280.7899,281.3889,280.7899,281.2691,10689.0
2021-05-05 11:15:00,305.38,305.55,305.17,305.42,6369.0,281.4258,281.5824,281.2322,281.4626,6369.0
2021-05-05 11:20:00,305.47,306.35,305.47,306.29,21547.0,281.5087,282.3197,281.5087,282.2644,21547.0
2021-05-05 11:25:00,306.35,306.46,306.27,306.45,4626.0,282.3197,282.421,282.2459,282.4118,4626.0
2021-05-05 11:30:00,306.69,307.16,306.51,307.1,9829.0,282.633,283.0661,282.4671,283.0108,9829.0
2021-05-05 11:35:00,307.11,307.39,306.67,307.0,17227.0,283.02,283.2781,282.6146,282.9187,17227.0
2021-05-05 11:40:00,307.06,307.5,306.79,307.48,17720.0,282.974,283.3795,282.7251,283.361,17720.0
2021-05-05 11:45:00,307.55,308.0,307.29,307.96,16652.0,283.4255,283.8402,283.1859,283.8034,16652.0
2021-05-05 11:50:00,307.98,308.0,307.26,307.48,40544.0,283.8218,283.8402,283.1583,283.361,40544.0
2021-05-05 11:55:00,307.49,308.75,307.48,308.56,26986.0,283.3702,284.5314,283.361,284.3563,26986.0
2021-05-05 12:00:00,308.59,309.0,308.49,308.87,30119.0,284.384,284.7618,284.2918,284.642,30119.0
2021-05-05 12:05:00,308.77,308.87,307.93,308.17,20092.0,284.5498,284.642,283.7757,283.9969,20092.0
2021-05-05 12:10:00,308.18,308.19,307.64,307.78,20831.0,284.0061,284.0153,283.5085,283.6375,20831.0
2021-05-05 12:15:00,307.71,307.87,307.62,307.74,6789.0,283.573,283.7204,283.49,283.6006,6789.0
2021-05-05 12:20:00,307.74,307.75,307.25,307.5,8081.0,283.6006,283.6098,283.1491,283.3795,8081.0
2021-05-05 12:25:00,307.55,308.04,307.53,307.97,8824.0,283.4255,283.8771,283.4071,283.8126,8824.0
2021-05-05 12:30:00,307.91,308.28,307.85,308.22,19506.0,283.7573,284.0983,283.702,284.043,19506.0
2021-05-05 12:35:00,308.26,308.39,307.8,308.04,21800.0,284.0798,284.1996,283.6559,283.8771,21800.0
2021-05-05 12:40:00,308.06,308.07,307.73,307.85,9261.0,283.8955,283.9047,283.5914,283.702,9261.0
2021-05-05 12:45:00,307.86,308.17,307.76,308.02,7077.0,283.7112,283.9969,283.6191,283.8587,7077.0
2021-05-05 12:50:00,307.96,307.96,307.11,307.13,5785.0,283.8034,283.8034,283.02,283.0385,5785.0
2021-05-05 12:55:00,307.2,307.27,307.04,307.05,5013.0,283.103,283.1675,282.9555,282.9648,5013.0
2021-05-05 13:00:00,307.09,307.76,307.05,307.39,18569.0,283.0016,283.6191,282.9648,283.2781,18569.0
2021-05-05 13:05:00,307.49,308.23,307.49,308.02,13642.0,283.3702,284.0522,283.3702,283.8587,13642.0
2021-05-05 13:10:00,308.0,308.16,307.93,308.11,11713.0,283.8402,283.9877,283.7757,283.9416,11713.0
2021-05-05 13:15:00,308.1,308.84,308.05,308.52,25774.0,283.9324,284.6143,283.8863,284.3194,25774.0
2021-05-05 13:20:00,308.49,308.99,308.23,308.98,21912.0,284.2918,284.7526,284.0522,284.7434,21912.0
2021-05-05 13:25:00,308.89,309.03,308.15,308.24,32094.0,284.6604,284.7894,283.9785,284.0614,32094.0
2021-05-05 13:30:00,308.23,309.2,308.18,309.16,16660.0,284.0522,284.9461,284.0061,284.9092,16660.0
2021-05-05 13:35:00,309.12,309.56,309.03,309.05,27498.0,284.8724,285.2779,284.7894,284.8079,27498.0
2021-05-05 13:40:00,309.18,309.18,308.35,308.64,13338.0,284.9277,284.9277,284.1628,284.43,13338.0
2021-05-05 13:45:00,308.51,309.12,308.45,309.05,23854.0,284.3102,284.8724,284.2549,284.8079,23854.0
2021-05-05 13:50:00,308.96,309.13,308.63,308.64,8492.0,284.7249,284.8816,284.4208,284.43,8492.0
2021-05-05 13:55:00,308.68,309.31,308.52,309.19,25646.0,284.4669,285.0475,284.3194,284.9369,25646.0
2021-05-05 14:00:00,309.26,309.99,309.17,309.7,37865.0,285.0014,285.6741,284.9185,285.4069,37865.0
2021-05-05 14:05:00,309.67,309.89,308.84,308.9,27811.0,285.3792,285.582,284.6143,284.6696,27811.0
2021-05-05 14:10:00,308.92,309.46,308.82,309.43,10187.0,284.6881,285.1857,284.5959,285.1581,10187.0
2021-05-05 14:15:00,309.38,309.64,309.25,309.48,16395.0,285.112,285.3516,284.9922,285.2041,16395.0
2021-05-05 14:20:00,309.43,309.5,308.98,309.36,18488.0,285.1581,285.2226,284.7434,285.0936,18488.0
2021-05-05 14:25:00,309.27,309.56,309.18,309.47,11084.0,285.0106,285.2779,284.9277,285.1949,11084.0
2021-05-05 14:30:00,309.46,309.54,309.1,309.35,8482.0,285.1857,285.2594,284.854,285.0843,8482.0
2021-05-05 14:35:00,309.25,309.39,309.08,309.12,8342.0,284.9922,285.1212,284.8355,284.8724,8342.0
2021-05-05 14:40:00,309.09,309.34,309.03,309.12,11801.0,284.8447,285.0751,284.7894,284.8724,11801.0
2021-05-05 14:45:00,309.15,309.65,309.11,309.57,12101.0,284.9,285.3608,284.8632,285.2871,12101.0
2021-05-05 14:50:00,309.45,309.75,309.29,309.59,10574.0,285.1765,285.453,285.029,285.3055,10574.0
2021-05-05 14:55:00,309.71,309.78,309.13,309.3,12123.0,285.4161,285.4806,284.8816,285.0383,12123.0
2021-05-05 15:00:00,309.31,309.44,307.94,308.21,26673.0,285.0475,285.1673,283.7849,284.0338,26673.0
2021-05-05 15:05:00,308.24,308.5,307.57,307.7,12645.0,284.0614,284.301,283.444,283.5638,12645.0
2021-05-05 15:10:00,307.61,307.98,307.53,307.53,12450.0,283.4808,283.8218,283.4071,283.4071,12450.0
2021-05-05 15:15:00,307.58,307.58,307.03,307.19,14391.0,283.4532,283.4532,282.9463,283.0938,14391.0
2021-05-05 15:20:00,307.19,307.66,307.17,307.46,21833.0,283.0938,283.5269,283.0753,283.3426,21833.0
2021-05-05 15:25:00,307.37,307.67,307.1,307.67,14944.0,283.2597,283.5361,283.0108,283.5361,14944.0
2021-05-05 15:30:00,307.57,308.0,307.2,307.2,22274.0,283.444,283.8402,283.103,283.103,22274.0
2021-05-05 15:35:00,307.39,307.4,307.06,307.1,11100.0,283.2781,283.2873,282.974,283.0108,11100.0
2021-05-05 15:40:00,307.12,307.17,306.8,307.03,26548.0,283.0293,283.0753,282.7344,282.9463,26548.0
2021-05-05 15:45:00,307.1,307.47,306.85,306.85,28589.0,283.0108,283.3518,282.7804,282.7804,28589.0
2021-05-05 15:50:00,306.83,306.97,306.34,306.86,36978.0,282.762,282.891,282.3104,282.7897,36978.0
2021-05-05 15:55:00,306.91,306.98,306.43,306.54,56724.0,282.8357,282.9002,282.3934,282.4948,56724.0
2021-05-06 09:30:00,305.29,306.41,305.09,305.67,76081.0,281.3428,282.375,281.1585,281.693,76081.0
2021-05-06 09:35:00,305.74,307.0,305.36,306.96,24109.0,281.7575,282.9187,281.4073,282.8818,24109.0
2021-05-06 09:40:00,306.65,306.73,304.71,305.42,31322.0,282.5961,282.6699,280.8083,281.4626,31322.0
2021-05-06 09:45:00,305.3,305.48,304.25,304.25,16646.0,281.352,281.5179,280.3844,280.3844,16646.0
2021-05-06 09:50:00,304.19,304.73,303.63,304.73,20438.0,280.3291,280.8267,279.813,280.8267,20438.0
2021-05-06 09:55:00,304.65,304.65,303.79,303.86,12067.0,280.753,280.753,279.9605,280.025,12067.0
2021-05-06 10:00:00,303.75,304.0,303.52,303.79,26937.0,279.9236,280.154,279.7117,279.9605,26937.0
2021-05-06 10:05:00,303.8,304.48,303.48,304.34,12489.0,279.9697,280.5963,279.6748,280.4673,12489.0
2021-05-06 10:10:00,304.24,304.94,304.02,304.02,15556.0,280.3752,281.0203,280.1724,280.1724,15556.0
2021-05-06 10:15:00,304.25,304.26,303.5,304.18,13008.0,280.3844,280.3936,279.6932,280.3199,13008.0
2021-05-06 10:20:00,304.08,304.38,304.0,304.28,19495.0,280.2277,280.5042,280.154,280.412,19495.0
2021-05-06 10:25:00,304.38,304.39,304.06,304.26,14985.0,280.5042,280.5134,280.2093,280.3936,14985.0
2021-05-06 10:30:00,304.34,305.2,304.34,305.2,16045.0,280.4673,281.2599,280.4673,281.2599,16045.0
2021-05-06 10:35:00,305.16,306.43,305.16,306.19,17314.0,281.223,282.3934,281.223,282.1722,17314.0
2021-05-06 10:40:00,306.25,307.19,306.17,307.01,26223.0,282.2275,283.0938,282.1538,282.9279,26223.0
2021-05-06 10:45:00,306.88,308.23,306.88,307.68,36510.0,282.8081,284.0522,282.8081,283.5453,36510.0
2021-05-06 10:50:00,307.74,308.22,307.68,307.89,23083.0,283.6006,284.043,283.5453,283.7389,23083.0
2021-05-06 10:55:00,307.9,308.45,307.79,308.44,14577.0,283.7481,284.2549,283.6467,284.2457,14577.0
2021-05-06 11:00:00,308.34,308.74,307.5,307.73,27779.0,284.1536,284.5222,283.3795,283.5914,27779.0
2021-05-06 11:05:00,307.73,307.95,307.64,307.75,17070.0,283.5914,283.7942,283.5085,283.6098,17070.0
2021-05-06 11:10:00,307.65,308.27,307.61,308.26,8488.0,283.5177,284.0891,283.4808,284.0798,8488.0
2021-05-06 11:15:00,308.25,308.59,307.91,308.56,24718.0,284.0706,284.384,283.7573,284.3563,24718.0
2021-05-06 11:20:00,308.51,308.87,308.42,308.67,20477.0,284.3102,284.642,284.2273,284.4577,20477.0
2021-05-06 11:25:00,308.66,309.1,308.64,309.03,24821.0,284.4485,284.854,284.43,284.7894,24821.0
2021-05-06 11:30:00,308.98,309.36,308.72,308.96,26945.0,284.7434,285.0936,284.5038,284.7249,26945.0
2021-05-06 11:35:00,308.92,309.59,308.85,309.49,18289.0,284.6881,285.3055,284.6236,285.2134,18289.0
2021-05-06 11:40:00,309.48,309.84,309.22,309.67,17457.0,285.2041,285.5359,284.9645,285.3792,17457.0
2021-05-06 11:45:00,309.68,310.47,309.1,309.1,111994.0,285.3885,286.1165,284.854,284.854,111994.0
2021-05-06 11:50:00,309.23,309.23,308.05,308.34,21926.0,284.9738,284.9738,283.8863,284.1536,21926.0
2021-05-06 11:55:00,308.28,308.96,308.19,308.88,13957.0,284.0983,284.7249,284.0153,284.6512,13957.0
2021-05-06 12:00:00,308.94,309.13,308.34,308.42,16521.0,284.7065,284.8816,284.1536,284.2273,16521.0
2021-05-06 12:05:00,308.34,308.58,308.24,308.55,10105.0,284.1536,284.3747,284.0614,284.3471,10105.0
2021-05-06 12:10:00,308.43,309.09,308.43,309.0,10467.0,284.2365,284.8447,284.2365,284.7618,10467.0
2021-05-06 12:15:00,309.0,309.09,308.65,308.84,10483.0,284.7618,284.8447,284.4392,284.6143,10483.0
2021-05-06 12:20:00,308.84,309.19,308.83,309.18,5764.0,284.6143,284.9369,284.6051,284.9277,5764.0
2021-05-06 12:25:00,309.26,309.43,309.03,309.39,6057.0,285.0014,285.1581,284.7894,285.1212,6057.0
2021-05-06 12:30:00,309.44,309.47,308.37,308.4,15265.0,285.1673,285.1949,284.1812,284.2089,15265.0
2021-05-06 12:35:00,308.49,308.49,307.93,308.15,17280.0,284.2918,284.2918,283.7757,283.9785,17280.0
2021-05-06 12:40:00,308.19,308.54,308.17,308.53,8476.0,284.0153,284.3379,283.9969,284.3287,8476.0
2021-05-06 12:45:00,308.47,308.73,308.44,308.73,10587.0,284.2734,284.513,284.2457,284.513,10587.0
2021-05-06 12:50:00,308.73,308.99,308.61,308.72,26479.0,284.513,284.7526,284.4024,284.5038,26479.0
2021-05-06 12:55:00,308.65,308.82,308.22,308.61,17751.0,284.4392,284.5959,284.043,284.4024,17751.0
2021-05-06 13:00:00,308.6,309.0,308.59,309.0,4120.0,284.3932,284.7618,284.384,284.7618,4120.0
2021-05-06 13:05:00,309.0,309.21,308.86,309.19,8523.0,284.7618,284.9553,284.6328,284.9369,8523.0
2021-05-06 13:10:00,309.09,309.5,309.09,309.28,7225.0,284.8447,285.2226,284.8447,285.0198,7225.0
2021-05-06 13:15:00,309.47,309.63,309.07,309.08,4816.0,285.1949,285.3424,284.8263,284.8355,4816.0
2021-05-06 13:20:00,309.06,309.25,308.95,309.19,6522.0,284.8171,284.9922,284.7157,284.9369,6522.0
2021-05-06 13:25:00,309.26,309.31,308.94,308.94,16843.0,285.0014,285.0475,284.7065,284.7065,16843.0
2021-05-06 13:30:00,309.15,309.17,308.82,308.86,5260.0,284.9,284.9185,284.5959,284.6328,5260.0
2021-05-06 13:35:00,308.86,309.12,308.86,309.01,4872.0,284.6328,284.8724,284.6328,284.771,4872.0
2021-05-06 13:40:00,309.1,309.35,308.57,309.09,15656.0,284.854,285.0843,284.3655,284.8447,15656.0
2021-05-06 13:45:00,309.11,309.31,308.95,309.31,6725.0,284.8632,285.0475,284.7157,285.0475,6725.0
2021-05-06 13:50:00,309.21,309.3,308.97,309.29,6569.0,284.9553,285.0383,284.7341,285.029,6569.0
2021-05-06 13:55:00,309.27,309.39,309.01,309.22,13683.0,285.0106,285.1212,284.771,284.9645,13683.0
2021-05-06 14:00:00,309.23,309.42,309.11,309.19,5042.0,284.9738,285.1489,284.8632,284.9369,5042.0
2021-05-06 14:05:00,309.19,309.21,308.77,309.13,9621.0,284.9369,284.9553,284.5498,284.8816,9621.0
2021-05-06 14:10:00,309.13,309.64,308.93,309.49,25012.0,284.8816,285.3516,284.6973,285.2134,25012.0
2021-05-06 14:15:00,309.56,309.58,308.92,309.12,5583.0,285.2779,285.2963,284.6881,284.8724,5583.0
2021-05-06 14:20:00,309.0,309.66,308.89,309.63,12538.0,284.7618,285.37,284.6604,285.3424,12538.0
2021-05-06 14:25:00,309.52,309.65,309.08,309.18,7867.0,285.241,285.3608,284.8355,284.9277,7867.0
2021-05-06 14:30:00,309.22,309.36,308.94,309.36,12604.0,284.9645,285.0936,284.7065,285.0936,12604.0
2021-05-06 14:35:00,309.24,309.6,309.03,309.46,12857.0,284.983,285.3147,284.7894,285.1857,12857.0
2021-05-06 14:40:00,309.52,309.53,308.58,309.01,15611.0,285.241,285.2502,284.3747,284.771,15611.0
2021-05-06 14:45:00,309.06,309.74,309.01,309.69,17112.0,284.8171,285.4437,284.771,285.3977,17112.0
2021-05-06 14:50:00,309.8,309.96,308.96,309.27,33370.0,285.499,285.6465,284.7249,285.0106,33370.0
2021-05-06 14:55:00,309.17,309.66,309.16,309.42,15168.0,284.9185,285.37,284.9092,285.1489,15168.0
2021-05-06 15:00:00,309.42,309.49,308.96,309.27,13059.0,285.1489,285.2134,284.7249,285.0106,13059.0
2021-05-06 15:05:00,309.26,309.4,309.18,309.37,7773.0,285.0014,285.1304,284.9277,285.1028,7773.0
2021-05-06 15:10:00,309.33,309.37,309.04,309.18,17004.0,285.0659,285.1028,284.7987,284.9277,17004.0
2021-05-06 15:15:00,309.2,309.37,308.97,309.18,7419.0,284.9461,285.1028,284.7341,284.9277,7419.0
2021-05-06 15:20:00,309.21,309.44,309.0,309.44,7130.0,284.9553,285.1673,284.7618,285.1673,7130.0
2021-05-06 15:25:00,309.42,309.46,309.01,309.32,15678.0,285.1489,285.1857,284.771,285.0567,15678.0
2021-05-06 15:30:00,309.34,309.4,309.18,309.29,13709.0,285.0751,285.1304,284.9277,285.029,13709.0
2021-05-06 15:35:00,309.35,309.81,309.25,309.81,14014.0,285.0843,285.5083,284.9922,285.5083,14014.0
2021-05-06 15:40:00,309.81,310.28,309.81,309.97,34699.0,285.5083,285.9414,285.5083,285.6557,34699.0
2021-05-06 15:45:00,310.0,310.33,309.96,310.27,29473.0,285.6834,285.9875,285.6465,285.9322,29473.0
2021-05-06 15:50:00,310.33,310.9,310.16,310.73,48644.0,285.9875,286.5128,285.8308,286.3561,48644.0
2021-05-06 15:55:00,310.67,311.96,310.67,310.8,163635.0,286.3008,287.4896,286.3008,286.4206,163635.0
2021-05-07 09:30:00,308.0,310.29,308.0,310.15,72723.0,283.8402,285.9506,283.8402,285.8216,72723.0
2021-05-07 09:35:00,310.38,311.0,309.69,310.03,20949.0,286.0335,286.6049,285.3977,285.711,20949.0
2021-05-07 09:40:00,310.21,311.2,310.06,310.66,17325.0,285.8769,286.7892,285.7386,286.2916,17325.0
2021-05-07 09:45:00,310.38,310.38,309.59,309.97,6927.0,286.0335,286.0335,285.3055,285.6557,6927.0
2021-05-07 09:50:00,309.74,310.59,309.73,310.43,7673.0,285.4437,286.2271,285.4345,286.0796,7673.0
2021-05-07 09:55:00,310.46,311.5,310.45,311.2,11733.0,286.1073,287.0657,286.0981,286.7892,11733.0
2021-05-07 10:00:00,311.0,311.95,310.99,311.8,14762.0,286.6049,287.4804,286.5957,287.3422,14762.0
2021-05-07 10:05:00,311.72,313.21,311.72,313.18,24631.0,287.2684,288.6416,287.2684,288.6139,24631.0
2021-05-07 10:10:00,313.21,313.92,313.15,313.56,38757.0,288.6416,289.2959,288.5863,288.9641,38757.0
2021-05-07 10:15:00,313.56,313.65,312.83,313.13,25335.0,288.9641,289.047,288.2914,288.5678,25335.0
2021-05-07 10:20:00,313.15,313.58,313.01,313.22,22772.0,288.5863,288.9825,288.4572,288.6508,22772.0
2021-05-07 10:25:00,313.27,313.57,313.09,313.45,8848.0,288.6969,288.9733,288.531,288.8627,8848.0
2021-05-07 10:30:00,313.51,313.75,313.33,313.74,12714.0,288.918,289.1392,288.7521,289.13,12714.0
2021-05-07 10:35:00,313.62,314.27,313.46,314.18,24401.0,289.0194,289.6184,288.8719,289.5355,24401.0
2021-05-07 10:40:00,314.3,314.76,314.01,314.06,14438.0,289.6461,290.07,289.3788,289.4249,14438.0
2021-05-07 10:45:00,314.04,314.08,313.02,313.38,15181.0,289.4065,289.4433,288.4665,288.7982,15181.0
2021-05-07 10:50:00,313.51,313.78,313.4,313.65,7930.0,288.918,289.1668,288.8167,289.047,7930.0
2021-05-07 10:55:00,313.44,313.44,313.04,313.16,4879.0,288.8535,288.8535,288.4849,288.5955,4879.0
2021-05-07 11:00:00,313.23,313.87,312.83,313.87,13353.0,288.66,289.2498,288.2914,289.2498,13353.0
2021-05-07 11:05:00,313.83,314.2,313.46,313.73,11073.0,289.2129,289.5539,288.8719,289.1208,11073.0
2021-05-07 11:10:00,313.62,314.07,313.62,314.01,13035.0,289.0194,289.4341,289.0194,289.3788,13035.0
2021-05-07 11:15:00,313.91,314.07,313.6,313.84,4794.0,289.2867,289.4341,289.001,289.2221,4794.0
2021-05-07 11:20:00,313.82,313.82,313.52,313.64,5933.0,289.2037,289.2037,288.9272,289.0378,5933.0
2021-05-07 11:25:00,313.56,313.8,313.28,313.77,6716.0,288.9641,289.1853,288.7061,289.1576,6716.0
2021-05-07 11:30:00,313.75,314.16,313.45,313.84,10775.0,289.1392,289.517,288.8627,289.2221,10775.0
2021-05-07 11:35:00,314.0,314.45,313.87,314.22,6663.0,289.3696,289.7843,289.2498,289.5723,6663.0
2021-05-07 11:40:00,314.18,314.53,314.15,314.31,7548.0,289.5355,289.858,289.5078,289.6553,7548.0
2021-05-07 11:45:00,314.4,314.41,313.65,313.82,4953.0,289.7382,289.7474,289.047,289.2037,4953.0
2021-05-07 11:50:00,313.86,313.9,313.54,313.84,12983.0,289.2406,289.2774,288.9457,289.2221,12983.0
2021-05-07 11:55:00,313.73,313.94,313.47,313.7,8546.0,289.1208,289.3143,288.8812,289.0931,8546.0
2021-05-07 12:00:00,313.72,313.72,313.16,313.21,13726.0,289.1116,289.1116,288.5955,288.6416,13726.0
2021-05-07 12:05:00,313.29,313.68,313.06,313.68,6080.0,288.7153,289.0747,288.5033,289.0747,6080.0
2021-05-07 12:10:00,313.72,313.72,313.17,313.22,14479.0,289.1116,289.1116,288.6047,288.6508,14479.0
2021-05-07 12:15:00,313.22,313.22,312.64,313.06,12083.0,288.6508,288.6508,288.1163,288.5033,12083.0
2021-05-07 12:20:00,313.0,313.45,313.0,313.21,7335.0,288.448,288.8627,288.448,288.6416,7335.0
2021-05-07 12:25:00,313.19,313.36,312.75,313.3,6882.0,288.6231,288.7798,288.2176,288.7245,6882.0
2021-05-07 12:30:00,313.34,313.42,312.9,313.13,10034.0,288.7614,288.8351,288.3559,288.5678,10034.0
2021-05-07 12:35:00,313.14,313.14,312.76,312.86,4270.0,288.5771,288.5771,288.2269,288.319,4270.0
2021-05-07 12:40:00,312.92,313.22,312.92,313.09,9175.0,288.3743,288.6508,288.3743,288.531,9175.0
2021-05-07 12:45:00,313.18,313.19,312.95,313.11,3220.0,288.6139,288.6231,288.402,288.5494,3220.0
2021-05-07 12:50:00,313.06,313.5,313.03,313.18,19701.0,288.5033,288.9088,288.4757,288.6139,19701.0
2021-05-07 12:55:00,313.19,313.5,313.19,313.32,5028.0,288.6231,288.9088,288.6231,288.7429,5028.0
2021-05-07 13:00:00,313.42,313.63,313.28,313.59,4122.0,288.8351,289.0286,288.7061,288.9918,4122.0
2021-05-07 13:05:00,313.5,313.7,313.4,313.51,8158.0,288.9088,289.0931,288.8167,288.918,8158.0
2021-05-07 13:10:00,313.44,313.67,313.16,313.19,10204.0,288.8535,289.0655,288.5955,288.6231,10204.0
2021-05-07 13:15:00,313.21,313.45,313.14,313.15,6255.0,288.6416,288.8627,288.5771,288.5863,6255.0
2021-05-07 13:20:00,313.17,313.7,313.05,313.66,6923.0,288.6047,289.0931,288.4941,289.0563,6923.0
2021-05-07 13:25:00,313.52,313.61,313.1,313.19,9924.0,288.9272,289.0102,288.5402,288.6231,9924.0
2021-05-07 13:30:00,313.17,314.21,313.17,314.21,12723.0,288.6047,289.5631,288.6047,289.5631,12723.0
2021-05-07 13:35:00,314.16,314.35,313.81,314.35,7761.0,289.517,289.6921,289.1945,289.6921,7761.0
2021-05-07 13:40:00,314.25,314.8,313.95,314.42,30461.0,289.6,290.1068,289.3235,289.7566,30461.0
2021-05-07 13:45:00,314.38,314.52,314.15,314.44,6116.0,289.7198,289.8488,289.5078,289.7751,6116.0
2021-05-07 13:50:00,314.44,314.9,314.43,314.85,18243.0,289.7751,290.199,289.7659,290.1529,18243.0
2021-05-07 13:55:00,314.85,314.98,314.68,314.92,10785.0,290.1529,290.2727,289.9963,290.2174,10785.0
2021-05-07 14:00:00,314.91,315.0,314.37,314.83,11014.0,290.2082,290.2912,289.7106,290.1345,11014.0
2021-05-07 14:05:00,314.94,315.07,314.83,314.91,32775.0,290.2359,290.3557,290.1345,290.2082,32775.0
2021-05-07 14:10:00,314.86,315.0,314.5,314.5,6905.0,290.1621,290.2912,289.8304,289.8304,6905.0
2021-05-07 14:15:00,314.58,315.1,314.53,314.75,13558.0,289.9041,290.3833,289.858,290.0608,13558.0
2021-05-07 14:20:00,314.69,314.91,314.46,314.84,7335.0,290.0055,290.2082,289.7935,290.1437,7335.0
2021-05-07 14:25:00,314.79,314.9,314.52,314.72,4580.0,290.0976,290.199,289.8488,290.0331,4580.0
2021-05-07 14:30:00,314.66,314.91,314.54,314.6,6885.0,289.9778,290.2082,289.8672,289.9225,6885.0
2021-05-07 14:35:00,314.5,314.52,314.12,314.31,12106.0,289.8304,289.8488,289.4802,289.6553,12106.0
2021-05-07 14:40:00,314.24,314.24,313.8,314.05,13624.0,289.5908,289.5908,289.1853,289.4157,13624.0
2021-05-07 14:45:00,314.02,314.02,313.39,313.82,6198.0,289.388,289.388,288.8074,289.2037,6198.0
2021-05-07 14:50:00,313.92,314.1,313.76,313.99,6084.0,289.2959,289.4617,289.1484,289.3604,6084.0
2021-05-07 14:55:00,314.06,314.14,313.92,314.13,10241.0,289.4249,289.4986,289.2959,289.4894,10241.0
2021-05-07 15:00:00,314.07,314.09,313.61,314.08,9981.0,289.4341,289.4525,289.0102,289.4433,9981.0
2021-05-07 15:05:00,314.05,314.35,314.05,314.25,10458.0,289.4157,289.6921,289.4157,289.6,10458.0
2021-05-07 15:10:00,314.29,314.38,313.92,314.29,12317.0,289.6368,289.7198,289.2959,289.6368,12317.0
2021-05-07 15:15:00,314.28,314.64,314.28,314.49,14375.0,289.6276,289.9594,289.6276,289.8212,14375.0
2021-05-07 15:20:00,314.43,314.55,314.1,314.43,15120.0,289.7659,289.8764,289.4617,289.7659,15120.0
2021-05-07 15:25:00,314.43,314.66,314.21,314.24,15616.0,289.7659,289.9778,289.5631,289.5908,15616.0
2021-05-07 15:30:00,314.37,314.52,314.2,314.28,12320.0,289.7106,289.8488,289.5539,289.6276,12320.0
2021-05-07 15:35:00,314.24,314.52,314.14,314.41,12147.0,289.5908,289.8488,289.4986,289.7474,12147.0
2021-05-07 15:40:00,314.42,314.48,314.05,314.42,18701.0,289.7566,289.8119,289.4157,289.7566,18701.0
2021-05-07 15:45:00,314.45,314.46,314.0,314.46,18152.0,289.7843,289.7935,289.3696,289.7935,18152.0
2021-05-07 15:50:00,314.46,314.53,314.2,314.35,36022.0,289.7935,289.858,289.5539,289.6921,36022.0
2021-05-07 15:55:00,314.41,314.8,314.11,314.64,74831.0,289.7474,290.1068,289.471,289.9594,74831.0
2021-05-10 09:30:00,314.68,315.43,314.54,314.81,60504.0,289.9963,290.6874,289.8672,290.1161,60504.0
2021-05-10 09:35:00,314.76,315.29,313.77,314.39,20914.0,290.07,290.5584,289.1576,289.729,20914.0
2021-05-10 09:40:00,314.23,314.46,313.47,313.63,13088.0,289.5816,289.7935,288.8812,289.0286,13088.0
2021-05-10 09:45:00,313.65,313.76,312.41,313.6,26538.0,289.047,289.1484,287.9043,289.001,26538.0
2021-05-10 09:50:00,313.52,313.59,312.66,312.84,13462.0,288.9272,288.9918,288.1347,288.3006,13462.0
2021-05-10 09:55:00,312.84,313.38,312.15,313.31,21752.0,288.3006,288.7982,287.6647,288.7337,21752.0
2021-05-10 10:00:00,313.38,314.57,313.37,314.41,12168.0,288.7982,289.8949,288.789,289.7474,12168.0
2021-05-10 10:05:00,314.42,315.73,314.26,315.64,22704.0,289.7566,290.9639,289.6092,290.8809,22704.0
2021-05-10 10:10:00,315.58,316.95,315.58,316.95,23819.0,290.8257,292.0882,290.8257,292.0882,23819.0
2021-05-10 10:15:00,317.0,317.0,315.94,316.69,19122.0,292.1343,292.1343,291.1574,291.8486,19122.0
2021-05-10 10:20:00,316.81,316.9,315.91,315.91,18741.0,291.9592,292.0421,291.1298,291.1298,18741.0
2021-05-10 10:25:00,315.91,316.0,315.4,315.47,8896.0,291.1298,291.2127,290.6598,290.7243,8896.0
2021-05-10 10:30:00,315.44,315.44,314.52,314.8,24349.0,290.6966,290.6966,289.8488,290.1068,24349.0
2021-05-10 10:35:00,314.86,315.34,314.63,315.0,15107.0,290.1621,290.6045,289.9502,290.2912,15107.0
2021-05-10 10:40:00,314.96,315.3,314.65,314.85,32610.0,290.2543,290.5676,289.9686,290.1529,32610.0
2021-05-10 10:45:00,314.68,314.73,314.36,314.45,7867.0,289.9963,290.0423,289.7014,289.7843,7867.0
2021-05-10 10:50:00,314.57,315.09,314.57,314.8,5778.0,289.8949,290.3741,289.8949,290.1068,5778.0
2021-05-10 10:55:00,314.7,315.72,314.7,315.53,5744.0,290.0147,290.9547,290.0147,290.7796,5744.0
2021-05-10 11:00:00,315.53,315.93,315.39,315.93,9196.0,290.7796,291.1482,290.6506,291.1482,9196.0
2021-05-10 11:05:00,315.91,316.18,315.75,315.81,9171.0,291.1298,291.3786,290.9823,291.0376,9171.0
2021-05-10 11:10:00,316.0,316.47,315.87,316.13,13144.0,291.2127,291.6458,291.0929,291.3325,13144.0
2021-05-10 11:15:00,316.17,316.89,316.03,316.88,9709.0,291.3694,292.0329,291.2404,292.0237,9709.0
2021-05-10 11:20:00,316.7,317.0,316.13,316.16,12884.0,291.8578,292.1343,291.3325,291.3602,12884.0
2021-05-10 11:25:00,316.19,316.23,315.8,316.15,10859.0,291.3878,291.4247,291.0284,291.3509,10859.0
2021-05-10 11:30:00,316.16,316.5,315.91,316.5,6972.0,291.3602,291.6735,291.1298,291.6735,6972.0
2021-05-10 11:35:00,316.37,316.53,314.8,315.07,23550.0,291.5537,291.7011,290.1068,290.3557,23550.0
2021-05-10 11:40:00,315.32,316.12,315.25,316.12,6762.0,290.586,291.3233,290.5215,291.3233,6762.0
2021-05-10 11:45:00,316.11,316.19,315.91,315.99,9402.0,291.3141,291.3878,291.1298,291.2035,9402.0
2021-05-10 11:50:00,315.96,316.22,315.84,316.14,9603.0,291.1758,291.4155,291.0653,291.3417,9603.0
2021-05-10 11:55:00,316.19,316.86,316.15,316.44,9739.0,291.3878,292.0053,291.3509,291.6182,9739.0
2021-05-10 12:00:00,316.46,316.46,316.03,316.03,4581.0,291.6366,291.6366,291.2404,291.2404,4581.0
2021-05-10 12:05:00,316.1,316.1,315.03,315.48,7310.0,291.3049,291.3049,290.3188,290.7335,7310.0
2021-05-10 12:10:00,315.44,316.1,315.42,315.97,17972.0,290.6966,291.3049,290.6782,291.1851,17972.0
2021-05-10 12:15:00,315.96,316.18,315.94,316.07,4064.0,291.1758,291.3786,291.1574,291.2772,4064.0
2021-05-10 12:20:00,316.01,316.36,315.99,316.08,4398.0,291.2219,291.5445,291.2035,291.2864,4398.0
2021-05-10 12:25:00,316.1,316.12,315.9,315.98,19463.0,291.3049,291.3233,291.1206,291.1943,19463.0
2021-05-10 12:30:00,316.01,316.37,315.97,316.14,6853.0,291.2219,291.5537,291.1851,291.3417,6853.0
2021-05-10 12:35:00,316.08,316.23,316.0,316.04,5811.0,291.2864,291.4247,291.2127,291.2496,5811.0
2021-05-10 12:40:00,316.01,316.22,315.8,315.95,7384.0,291.2219,291.4155,291.0284,291.1666,7384.0
2021-05-10 12:45:00,316.01,316.01,315.19,315.34,6245.0,291.2219,291.2219,290.4662,290.6045,6245.0
2021-05-10 12:50:00,315.21,315.3,314.57,314.61,6094.0,290.4847,290.5676,289.8949,289.9317,6094.0
2021-05-10 12:55:00,314.74,314.74,314.1,314.33,8718.0,290.0515,290.0515,289.4617,289.6737,8718.0
2021-05-10 13:00:00,314.25,314.51,314.11,314.51,12191.0,289.6,289.8396,289.471,289.8396,12191.0
2021-05-10 13:05:00,314.79,314.79,314.59,314.62,2768.0,290.0976,290.0976,289.9133,289.941,2768.0
2021-05-10 13:10:00,314.6,314.78,314.41,314.48,12431.0,289.9225,290.0884,289.7474,289.8119,12431.0
2021-05-10 13:15:00,314.48,314.48,313.89,313.89,6190.0,289.8119,289.8119,289.2682,289.2682,6190.0
2021-05-10 13:20:00,314.0,314.2,313.78,313.88,5485.0,289.3696,289.5539,289.1668,289.259,5485.0
2021-05-10 13:25:00,313.98,314.03,313.51,313.88,10437.0,289.3512,289.3972,288.918,289.259,10437.0
2021-05-10 13:30:00,313.79,314.23,313.66,314.09,9129.0,289.1761,289.5816,289.0563,289.4525,9129.0
2021-05-10 13:35:00,314.05,314.05,313.55,313.58,6515.0,289.4157,289.4157,288.9549,288.9825,6515.0
2021-05-10 13:40:00,313.61,313.78,313.41,313.68,6161.0,289.0102,289.1668,288.8259,289.0747,6161.0
2021-05-10 13:45:00,313.46,314.04,313.46,313.98,6190.0,288.8719,289.4065,288.8719,289.3512,6190.0
2021-05-10 13:50:00,313.97,314.31,313.83,313.91,11379.0,289.3419,289.6553,289.2129,289.2867,11379.0
2021-05-10 13:55:00,313.99,314.34,313.99,314.1,7772.0,289.3604,289.6829,289.3604,289.4617,7772.0
2021-05-10 14:00:00,314.1,314.1,313.7,313.76,6090.0,289.4617,289.4617,289.0931,289.1484,6090.0
2021-05-10 14:05:00,313.58,313.68,313.17,313.49,10590.0,288.9825,289.0747,288.6047,288.8996,10590.0
2021-05-10 14:10:00,313.53,313.82,313.46,313.6,5557.0,288.9365,289.2037,288.8719,289.001,5557.0
2021-05-10 14:15:00,313.51,313.54,312.61,312.77,16880.0,288.918,288.9457,288.0886,288.2361,16880.0
2021-05-10 14:20:00,312.84,313.03,312.46,313.03,17765.0,288.3006,288.4757,287.9504,288.4757,17765.0
2021-05-10 14:25:00,312.94,313.06,312.5,312.65,9819.0,288.3927,288.5033,287.9873,288.1255,9819.0
2021-05-10 14:30:00,312.61,312.62,311.8,312.37,15207.0,288.0886,288.0978,287.3422,287.8674,15207.0
2021-05-10 14:35:00,312.23,312.35,311.77,312.17,13448.0,287.7384,287.849,287.3145,287.6831,13448.0
2021-05-10 14:40:00,312.03,312.43,311.87,312.03,14168.0,287.5541,287.9227,287.4067,287.5541,14168.0
2021-05-10 14:45:00,311.92,312.21,311.23,311.24,25096.0,287.4527,287.72,286.8169,286.8261,25096.0
2021-05-10 14:50:00,311.19,311.29,310.64,311.05,24768.0,286.78,286.8722,286.2732,286.651,24768.0
2021-05-10 14:55:00,311.01,311.5,310.97,311.29,11501.0,286.6141,287.0657,286.5773,286.8722,11501.0
2021-05-10 15:00:00,311.27,311.85,311.27,311.73,4939.0,286.8537,287.3882,286.8537,287.2777,4939.0
2021-05-10 15:05:00,311.68,311.82,311.21,311.48,3515.0,287.2316,287.3606,286.7984,287.0473,3515.0
2021-05-10 15:10:00,311.4,311.88,311.38,311.66,6449.0,286.9735,287.4159,286.9551,287.2131,6449.0
2021-05-10 15:15:00,311.51,311.71,311.31,311.45,9335.0,287.0749,287.2592,286.8906,287.0196,9335.0
2021-05-10 15:20:00,311.46,311.7,311.12,311.46,6936.0,287.0288,287.25,286.7155,287.0288,6936.0
2021-05-10 15:25:00,311.48,311.72,311.29,311.53,7768.0,287.0473,287.2684,286.8722,287.0933,7768.0
2021-05-10 15:30:00,311.56,311.59,311.14,311.14,11560.0,287.121,287.1486,286.7339,286.7339,11560.0
2021-05-10 15:35:00,311.1,311.25,310.8,310.85,13692.0,286.6971,286.8353,286.4206,286.4667,13692.0
2021-05-10 15:40:00,310.8,311.09,310.56,310.64,22199.0,286.4206,286.6879,286.1994,286.2732,22199.0
2021-05-10 15:45:00,310.74,310.95,309.72,309.95,28107.0,286.3653,286.5588,285.4253,285.6373,28107.0
2021-05-10 15:50:00,309.94,310.16,309.67,309.71,43892.0,285.6281,285.8308,285.3792,285.4161,43892.0
2021-05-10 15:55:00,309.7,309.87,309.27,309.28,73110.0,285.4069,285.5636,285.0106,285.0198,73110.0
2021-05-11 09:30:00,304.6,305.65,303.44,304.98,136964.0,280.7069,281.6746,279.6379,281.0571,136964.0
2021-05-11 09:35:00,304.39,305.0,303.8,304.13,22776.0,280.5134,281.0756,279.9697,280.2738,22776.0
2021-05-11 09:40:00,303.95,304.6,303.32,304.31,28480.0,280.1079,280.7069,279.5273,280.4397,28480.0
2021-05-11 09:45:00,304.28,305.25,304.06,304.67,37343.0,280.412,281.3059,280.2093,280.7714,37343.0
2021-05-11 09:50:00,304.69,306.22,304.67,306.0,10722.0,280.7899,282.1999,280.7714,281.9971,10722.0
2021-05-11 09:55:00,306.04,306.8,305.97,306.73,17117.0,282.034,282.7344,281.9695,282.6699,17117.0
2021-05-11 10:00:00,306.81,307.88,306.8,307.76,14892.0,282.7436,283.7296,282.7344,283.6191,14892.0
2021-05-11 10:05:00,307.62,307.7,305.94,305.95,11818.0,283.49,283.5638,281.9418,281.951,11818.0
2021-05-11 10:10:00,305.92,306.08,304.9,305.35,12663.0,281.9234,282.0708,280.9834,281.3981,12663.0
2021-05-11 10:15:00,305.41,305.41,304.84,304.94,20240.0,281.4534,281.4534,280.9281,281.0203,20240.0
2021-05-11 10:20:00,304.85,305.13,304.22,304.4,36601.0,280.9373,281.1954,280.3567,280.5226,36601.0
2021-05-11 10:25:00,304.38,304.38,303.19,303.52,30415.0,280.5042,280.5042,279.4075,279.7117,30415.0
2021-05-11 10:30:00,303.45,303.79,302.77,302.77,30964.0,279.6471,279.9605,279.0205,279.0205,30964.0
2021-05-11 10:35:00,302.74,302.82,300.57,301.82,38824.0,278.9928,279.0666,276.9931,278.145,38824.0
2021-05-11 10:40:00,301.9,302.58,301.53,302.03,11864.0,278.2187,278.8454,277.8777,278.3385,11864.0
2021-05-11 10:45:00,301.99,302.48,301.16,302.48,12013.0,278.3017,278.7532,277.5368,278.7532,12013.0
2021-05-11 10:50:00,302.27,302.9,302.24,302.84,7319.0,278.5597,279.1403,278.5321,279.085,7319.0
2021-05-11 10:55:00,302.76,303.16,302.52,302.59,9824.0,279.0113,279.3799,278.7901,278.8546,9824.0
2021-05-11 11:00:00,302.6,302.81,301.51,301.79,8939.0,278.8638,279.0573,277.8593,278.1174,8939.0
2021-05-11 11:05:00,301.5,301.78,301.12,301.38,11164.0,277.8501,278.1081,277.4999,277.7395,11164.0
2021-05-11 11:10:00,301.16,302.14,300.92,302.14,12327.0,277.5368,278.4399,277.3156,278.4399,12327.0
2021-05-11 11:15:00,301.87,302.73,301.32,302.7,10265.0,278.1911,278.9836,277.6842,278.956,10265.0
2021-05-11 11:20:00,302.7,303.07,302.68,302.89,29781.0,278.956,279.2969,278.9375,279.1311,29781.0
2021-05-11 11:25:00,302.87,303.8,302.87,303.8,19168.0,279.1126,279.9697,279.1126,279.9697,19168.0
2021-05-11 11:30:00,303.9,304.21,303.65,304.07,12725.0,280.0618,280.3475,279.8315,280.2185,12725.0
2021-05-11 11:35:00,304.13,304.44,303.84,304.06,16028.0,280.2738,280.5595,280.0065,280.2093,16028.0
2021-05-11 11:40:00,304.0,304.12,303.29,303.47,20417.0,280.154,280.2646,279.4997,279.6656,20417.0
2021-05-11 11:45:00,303.48,303.93,303.22,303.84,13437.0,279.6748,280.0895,279.4352,280.0065,13437.0
2021-05-11 11:50:00,303.76,304.29,303.49,304.2,6301.0,279.9328,280.4213,279.684,280.3383,6301.0
2021-05-11 11:55:00,304.21,304.56,303.84,303.91,9038.0,280.3475,280.6701,280.0065,280.0711,9038.0
2021-05-11 12:00:00,303.85,303.88,303.22,303.78,6102.0,280.0158,280.0434,279.4352,279.9513,6102.0
2021-05-11 12:05:00,303.85,304.17,303.73,303.87,7287.0,280.0158,280.3107,279.9052,280.0342,7287.0
2021-05-11 12:10:00,303.74,303.85,303.39,303.49,6400.0,279.9144,280.0158,279.5918,279.684,6400.0
2021-05-11 12:15:00,303.51,303.64,303.0,303.19,4825.0,279.7024,279.8222,279.2324,279.4075,4825.0
2021-05-11 12:20:00,303.2,303.42,303.14,303.31,6407.0,279.4168,279.6195,279.3615,279.5181,6407.0
2021-05-11 12:25:00,303.28,303.28,302.51,302.58,6064.0,279.4905,279.4905,278.7809,278.8454,6064.0
2021-05-11 12:30:00,302.59,302.8,302.34,302.42,14666.0,278.8546,279.0481,278.6242,278.6979,14666.0
2021-05-11 12:35:00,302.48,303.06,302.48,303.05,6200.0,278.7532,279.2877,278.7532,279.2785,6200.0
2021-05-11 12:40:00,303.08,303.26,302.64,302.71,5968.0,279.3062,279.472,278.9007,278.9652,5968.0
2021-05-11 12:45:00,302.62,302.73,302.49,302.69,4952.0,278.8822,278.9836,278.7624,278.9468,4952.0
2021-05-11 12:50:00,302.68,302.68,301.98,302.05,4895.0,278.9375,278.9375,278.2924,278.357,4895.0
2021-05-11 12:55:00,302.05,302.62,302.03,302.62,5313.0,278.357,278.8822,278.3385,278.8822,5313.0
2021-05-11 13:00:00,302.67,302.99,302.29,302.94,3974.0,278.9283,279.2232,278.5781,279.1771,3974.0
2021-05-11 13:05:00,303.06,303.07,302.33,302.8,7460.0,279.2877,279.2969,278.615,279.0481,7460.0
2021-05-11 13:10:00,302.88,303.06,302.46,302.5,18033.0,279.1219,279.2877,278.7348,278.7717,18033.0
2021-05-11 13:15:00,302.34,302.55,302.18,302.45,5224.0,278.6242,278.8177,278.4768,278.7256,5224.0
2021-05-11 13:20:00,302.37,302.67,302.33,302.67,5890.0,278.6519,278.9283,278.615,278.9283,5890.0
2021-05-11 13:25:00,302.7,303.57,302.7,303.56,11477.0,278.956,279.7577,278.956,279.7485,11477.0
2021-05-11 13:30:00,303.52,304.17,303.4,303.49,16695.0,279.7117,280.3107,279.6011,279.684,16695.0
2021-05-11 13:35:00,303.39,303.85,303.33,303.64,21472.0,279.5918,280.0158,279.5366,279.8222,21472.0
2021-05-11 13:40:00,303.66,303.91,303.6,303.6,6737.0,279.8407,280.0711,279.7854,279.7854,6737.0
2021-05-11 13:45:00,303.71,303.93,303.65,303.73,5332.0,279.8867,280.0895,279.8315,279.9052,5332.0
2021-05-11 13:50:00,303.74,303.92,303.03,303.23,10055.0,279.9144,280.0803,279.2601,279.4444,10055.0
2021-05-11 13:55:00,303.24,304.12,303.23,303.86,11877.0,279.4536,280.2646,279.4444,280.025,11877.0
2021-05-11 14:00:00,303.86,304.43,303.72,303.86,12740.0,280.025,280.5503,279.896,280.025,12740.0
2021-05-11 14:05:00,303.83,303.84,303.16,303.39,9995.0,279.9973,280.0065,279.3799,279.5918,9995.0
2021-05-11 14:10:00,303.51,303.51,303.02,303.31,7057.0,279.7024,279.7024,279.2509,279.5181,7057.0
2021-05-11 14:15:00,303.38,303.64,303.26,303.56,11899.0,279.5826,279.8222,279.472,279.7485,11899.0
2021-05-11 14:20:00,303.58,303.75,303.32,303.71,4460.0,279.7669,279.9236,279.5273,279.8867,4460.0
2021-05-11 14:25:00,303.52,304.47,303.52,304.37,6811.0,279.7117,280.5871,279.7117,280.495,6811.0
2021-05-11 14:30:00,304.25,304.25,303.43,303.78,7885.0,280.3844,280.3844,279.6287,279.9513,7885.0
2021-05-11 14:35:00,303.85,304.06,303.41,303.61,9253.0,280.0158,280.2093,279.6103,279.7946,9253.0
2021-05-11 14:40:00,303.39,303.45,302.92,303.28,32734.0,279.5918,279.6471,279.1587,279.4905,32734.0
2021-05-11 14:45:00,303.33,303.81,303.29,303.81,7886.0,279.5366,279.9789,279.4997,279.9789,7886.0
2021-05-11 14:50:00,303.81,304.16,303.6,304.03,4911.0,279.9789,280.3014,279.7854,280.1816,4911.0
2021-05-11 14:55:00,304.04,304.17,303.0,303.67,16142.0,280.1909,280.3107,279.2324,279.8499,16142.0
2021-05-11 15:00:00,303.64,304.1,303.54,303.92,7443.0,279.8222,280.2462,279.7301,280.0803,7443.0
2021-05-11 15:05:00,303.89,303.91,303.23,303.31,6209.0,280.0526,280.0711,279.4444,279.5181,6209.0
2021-05-11 15:10:00,303.32,303.4,302.58,302.7,6632.0,279.5273,279.6011,278.8454,278.956,6632.0
2021-05-11 15:15:00,302.7,303.51,302.5,303.29,12797.0,278.956,279.7024,278.7717,279.4997,12797.0
2021-05-11 15:20:00,303.29,303.36,302.98,303.16,10799.0,279.4997,279.5642,279.214,279.3799,10799.0
2021-05-11 15:25:00,303.16,304.22,303.16,304.11,33077.0,279.3799,280.3567,279.3799,280.2554,33077.0
2021-05-11 15:30:00,304.18,304.5,303.84,303.9,47423.0,280.3199,280.6148,280.0065,280.0618,47423.0
2021-05-11 15:35:00,303.94,304.52,303.45,304.13,28005.0,280.0987,280.6332,279.6471,280.2738,28005.0
2021-05-11 15:40:00,304.06,304.57,304.05,304.26,24056.0,280.2093,280.6793,280.2001,280.3936,24056.0
2021-05-11 15:45:00,304.3,305.31,304.3,305.24,21986.0,280.4305,281.3612,280.4305,281.2967,21986.0
2021-05-11 15:50:00,305.17,305.95,304.81,305.71,63301.0,281.2322,281.951,280.9005,281.7299,63301.0
2021-05-11 15:55:00,305.64,306.15,305.18,305.82,147035.0,281.6654,282.1354,281.2414,281.8312,147035.0
2021-05-12 09:30:00,302.18,304.6,302.12,304.31,41628.0,278.4768,280.7069,278.4215,280.4397,41628.0
2021-05-12 09:35:00,304.67,304.76,303.4,304.03,16970.0,280.7714,280.8544,279.6011,280.1816,16970.0
2021-05-12 09:40:00,304.23,304.39,303.32,304.02,15540.0,280.366,280.5134,279.5273,280.1724,15540.0
2021-05-12 09:45:00,304.1,304.12,303.33,303.9,12295.0,280.2462,280.2646,279.5366,280.0618,12295.0
2021-05-12 09:50:00,303.31,303.99,303.25,303.97,14351.0,279.5181,280.1448,279.4628,280.1264,14351.0
2021-05-12 09:55:00,303.66,303.97,302.6,302.96,11177.0,279.8407,280.1264,278.8638,279.1956,11177.0
2021-05-12 10:00:00,302.88,303.91,302.73,303.42,14151.0,279.1219,280.0711,278.9836,279.6195,14151.0
2021-05-12 10:05:00,303.45,304.03,303.19,303.77,7278.0,279.6471,280.1816,279.4075,279.942,7278.0
2021-05-12 10:10:00,303.63,303.89,303.1,303.12,4036.0,279.813,280.0526,279.3246,279.343,4036.0
2021-05-12 10:15:00,303.14,303.44,302.89,302.94,7431.0,279.3615,279.6379,279.1311,279.1771,7431.0
2021-05-12 10:20:00,302.9,304.1,302.84,303.72,14516.0,279.1403,280.2462,279.085,279.896,14516.0
2021-05-12 10:25:00,303.71,303.71,302.7,302.95,9426.0,279.8867,279.8867,278.956,279.1864,9426.0
2021-05-12 10:30:00,302.94,303.15,302.75,303.09,25449.0,279.1771,279.3707,279.0021,279.3154,25449.0
2021-05-12 10:35:00,303.01,303.55,302.91,303.55,8856.0,279.2417,279.7393,279.1495,279.7393,8856.0
2021-05-12 10:40:00,303.42,303.49,302.86,303.34,11315.0,279.6195,279.684,279.1034,279.5458,11315.0
2021-05-12 10:45:00,303.22,303.37,302.54,302.54,22380.0,279.4352,279.5734,278.8085,278.8085,22380.0
2021-05-12 10:50:00,302.54,302.79,301.85,301.99,23136.0,278.8085,279.0389,278.1726,278.3017,23136.0
2021-05-12 10:55:00,301.9,301.93,301.36,301.6,10914.0,278.2187,278.2464,277.7211,277.9423,10914.0
2021-05-12 11:00:00,301.58,301.89,301.4,301.88,9931.0,277.9238,278.2095,277.7579,278.2003,9931.0
2021-05-12 11:05:00,301.93,301.93,301.24,301.48,4912.0,278.2464,278.2464,277.6105,277.8317,4912.0
2021-05-12 11:10:00,301.43,301.72,301.22,301.54,15882.0,277.7856,278.0528,277.5921,277.887,15882.0
2021-05-12 11:15:00,301.51,301.66,301.19,301.19,3740.0,277.8593,277.9976,277.5644,277.5644,3740.0
2021-05-12 11:20:00,301.1,301.18,300.27,300.38,10534.0,277.4815,277.5552,276.7166,276.818,10534.0
2021-05-12 11:25:00,300.29,300.35,299.32,300.21,24897.0,276.735,276.7903,275.8411,276.6613,24897.0
2021-05-12 11:30:00,300.06,300.19,299.66,300.15,24163.0,276.5231,276.6429,276.1544,276.606,24163.0
2021-05-12 11:35:00,299.95,300.05,299.51,299.98,11201.0,276.4217,276.5138,276.0162,276.4493,11201.0
2021-05-12 11:40:00,299.87,300.42,299.63,300.38,6428.0,276.348,276.8548,276.1268,276.818,6428.0
2021-05-12 11:45:00,300.36,300.36,299.98,300.0,10606.0,276.7995,276.7995,276.4493,276.4678,10606.0
2021-05-12 11:50:00,299.92,299.92,298.92,299.07,12686.0,276.394,276.394,275.4725,275.6107,12686.0
2021-05-12 11:55:00,299.06,299.34,298.28,298.65,21654.0,275.6015,275.8595,274.8827,275.2237,21654.0
2021-05-12 12:00:00,298.69,298.74,297.73,297.79,26615.0,275.2605,275.3066,274.3758,274.4311,26615.0
2021-05-12 12:05:00,297.61,297.7,296.77,297.03,15644.0,274.2652,274.3482,273.4911,273.7307,15644.0
2021-05-12 12:10:00,297.06,297.08,296.16,296.32,17450.0,273.7584,273.7768,272.929,273.0764,17450.0
2021-05-12 12:15:00,296.29,296.3,295.43,296.03,28402.0,273.0488,273.058,272.2562,272.8092,28402.0
2021-05-12 12:20:00,296.06,297.45,295.88,297.21,18092.0,272.8368,274.1178,272.6709,273.8966,18092.0
2021-05-12 12:25:00,297.09,297.71,296.79,297.61,11012.0,273.786,274.3574,273.5096,274.2652,11012.0
2021-05-12 12:30:00,297.48,297.65,297.0,297.36,5700.0,274.1454,274.3021,273.7031,274.0348,5700.0
2021-05-12 12:35:00,297.33,297.4,296.64,296.64,6529.0,274.0072,274.0717,273.3713,273.3713,6529.0
2021-05-12 12:40:00,296.68,296.79,296.42,296.58,10864.0,273.4082,273.5096,273.1686,273.316,10864.0
2021-05-12 12:45:00,296.54,296.87,296.26,296.52,7963.0,273.2792,273.5833,273.0211,273.2607,7963.0
2021-05-12 12:50:00,296.61,297.1,296.61,297.0,7839.0,273.3437,273.7952,273.3437,273.7031,7839.0
2021-05-12 12:55:00,297.0,297.11,296.7,297.04,15991.0,273.7031,273.8045,273.4266,273.7399,15991.0
2021-05-12 13:00:00,296.95,297.33,296.61,297.32,14887.0,273.657,274.0072,273.3437,273.998,14887.0
2021-05-12 13:05:00,297.29,298.0,297.29,297.61,14259.0,273.9703,274.6246,273.9703,274.2652,14259.0
2021-05-12 13:10:00,297.72,297.92,297.48,297.79,4360.0,274.3666,274.5509,274.1454,274.4311,4360.0
2021-05-12 13:15:00,297.58,297.93,297.52,297.8,3290.0,274.2376,274.5601,274.1823,274.4403,3290.0
2021-05-12 13:20:00,297.73,297.92,297.42,297.51,5387.0,274.3758,274.5509,274.0901,274.1731,5387.0
2021-05-12 13:25:00,297.43,297.8,297.28,297.73,5767.0,274.0994,274.4403,273.9611,274.3758,5767.0
2021-05-12 13:30:00,297.62,297.78,297.32,297.55,4438.0,274.2745,274.4219,273.998,274.2099,4438.0
2021-05-12 13:35:00,297.41,298.49,297.41,298.37,4276.0,274.0809,275.0762,274.0809,274.9656,4276.0
2021-05-12 13:40:00,298.25,298.3,297.84,297.84,3147.0,274.855,274.9011,274.4772,274.4772,3147.0
2021-05-12 13:45:00,297.84,298.35,297.6,297.6,8593.0,274.4772,274.9472,274.256,274.256,8593.0
2021-05-12 13:50:00,297.6,298.45,297.53,298.13,4975.0,274.256,275.0393,274.1915,274.7444,4975.0
2021-05-12 13:55:00,298.11,298.58,298.06,298.39,5391.0,274.726,275.1591,274.6799,274.9841,5391.0
2021-05-12 14:00:00,298.53,298.7,298.2,298.6,8235.0,275.1131,275.2697,274.809,275.1776,8235.0
2021-05-12 14:05:00,298.53,298.68,298.35,298.5,9463.0,275.1131,275.2513,274.9472,275.0854,9463.0
2021-05-12 14:10:00,298.44,298.64,297.92,298.59,13634.0,275.0301,275.2144,274.5509,275.1684,13634.0
2021-05-12 14:15:00,298.59,299.04,298.39,298.55,12545.0,275.1684,275.5831,274.9841,275.1315,12545.0
2021-05-12 14:20:00,298.94,298.94,297.93,297.93,7535.0,275.4909,275.4909,274.5601,274.5601,7535.0
2021-05-12 14:25:00,297.81,298.1,297.68,297.9,3451.0,274.4495,274.7168,274.3297,274.5325,3451.0
2021-05-12 14:30:00,297.86,298.2,297.2,297.76,8698.0,274.4956,274.809,273.8874,274.4035,8698.0
2021-05-12 14:35:00,297.87,297.96,297.42,297.69,4560.0,274.5048,274.5878,274.0901,274.339,4560.0
2021-05-12 14:40:00,297.52,298.11,297.52,298.06,10948.0,274.1823,274.726,274.1823,274.6799,10948.0
2021-05-12 14:45:00,298.07,298.64,297.76,298.52,4446.0,274.6892,275.2144,274.4035,275.1039,4446.0
2021-05-12 14:50:00,298.56,298.62,298.29,298.38,6900.0,275.1407,275.196,274.8919,274.9748,6900.0
2021-05-12 14:55:00,298.24,298.36,297.76,297.76,5849.0,274.8458,274.9564,274.4035,274.4035,5849.0
2021-05-12 15:00:00,297.69,297.77,297.08,297.1,8122.0,274.339,274.4127,273.7768,273.7952,8122.0
2021-05-12 15:05:00,297.03,297.07,296.76,296.95,8380.0,273.7307,273.7676,273.4819,273.657,8380.0
2021-05-12 15:10:00,296.99,296.99,296.11,296.36,5481.0,273.6939,273.6939,272.8829,273.1133,5481.0
2021-05-12 15:15:00,296.29,296.36,295.74,295.89,9550.0,273.0488,273.1133,272.5419,272.6802,9550.0
2021-05-12 15:20:00,295.91,296.0,295.03,295.16,14996.0,272.6986,272.7815,271.8876,272.0074,14996.0
2021-05-12 15:25:00,295.16,295.55,294.79,295.25,24971.0,272.0074,272.3668,271.6664,272.0904,24971.0
2021-05-12 15:30:00,295.24,295.96,294.94,295.89,18389.0,272.0811,272.7447,271.8047,272.6802,18389.0
2021-05-12 15:35:00,295.85,296.13,295.38,296.07,17435.0,272.6433,272.9013,272.2102,272.846,17435.0
2021-05-12 15:40:00,296.08,296.36,295.7,296.16,15619.0,272.8553,273.1133,272.5051,272.929,15619.0
2021-05-12 15:45:00,296.11,296.77,296.11,296.51,23586.0,272.8829,273.4911,272.8829,273.2515,23586.0
2021-05-12 15:50:00,296.46,296.51,295.77,296.07,39582.0,273.2054,273.2515,272.5696,272.846,39582.0
2021-05-12 15:55:00,296.0,296.83,295.93,295.93,83991.0,272.7815,273.5464,272.717,272.717,83991.0
2021-05-13 09:30:00,297.06,300.79,296.48,300.71,63837.0,273.7584,277.1958,273.2239,277.1221,63837.0
2021-05-13 09:35:00,300.3,300.89,299.13,300.33,19334.0,276.7442,277.288,275.666,276.7719,19334.0
2021-05-13 09:40:00,300.34,301.07,300.27,300.92,12262.0,276.7811,277.4538,276.7166,277.3156,12262.0
2021-05-13 09:45:00,300.88,302.45,300.85,302.29,20734.0,277.2787,278.7256,277.2511,278.5781,20734.0
2021-05-13 09:50:00,302.13,303.46,302.13,303.32,21493.0,278.4307,279.6564,278.4307,279.5273,21493.0
2021-05-13 09:55:00,303.36,304.27,303.02,304.05,15257.0,279.5642,280.4028,279.2509,280.2001,15257.0
2021-05-13 10:00:00,304.09,305.14,304.03,304.94,19714.0,280.2369,281.2046,280.1816,281.0203,19714.0
2021-05-13 10:05:00,304.78,305.33,303.02,303.14,12263.0,280.8728,281.3797,279.2509,279.3615,12263.0
2021-05-13 10:10:00,303.14,303.62,302.69,302.69,11218.0,279.3615,279.8038,278.9468,278.9468,11218.0
2021-05-13 10:15:00,303.09,303.28,302.66,303.11,13185.0,279.3154,279.4905,278.9191,279.3338,13185.0
2021-05-13 10:20:00,303.14,303.33,302.79,303.25,6500.0,279.3615,279.5366,279.0389,279.4628,6500.0
2021-05-13 10:25:00,303.16,303.41,302.83,303.4,20280.0,279.3799,279.6103,279.0758,279.6011,20280.0
2021-05-13 10:30:00,303.3,303.37,302.84,303.14,19790.0,279.5089,279.5734,279.085,279.3615,19790.0
2021-05-13 10:35:00,303.18,303.18,302.44,302.88,11156.0,279.3983,279.3983,278.7164,279.1219,11156.0
2021-05-13 10:40:00,302.95,303.21,302.79,303.06,17945.0,279.1864,279.426,279.0389,279.2877,17945.0
2021-05-13 10:45:00,303.04,303.2,302.75,302.81,10374.0,279.2693,279.4168,279.0021,279.0573,10374.0
2021-05-13 10:50:00,302.87,303.14,302.61,303.09,8300.0,279.1126,279.3615,278.873,279.3154,8300.0
2021-05-13 10:55:00,303.09,303.21,302.63,303.1,10788.0,279.3154,279.426,278.8915,279.3246,10788.0
2021-05-13 11:00:00,303.05,303.22,302.87,303.02,11529.0,279.2785,279.4352,279.1126,279.2509,11529.0
2021-05-13 11:05:00,302.91,303.06,302.3,302.47,4604.0,279.1495,279.2877,278.5873,278.744,4604.0
2021-05-13 11:10:00,302.49,302.49,301.53,301.53,17691.0,278.7624,278.7624,277.8777,277.8777,17691.0
2021-05-13 11:15:00,301.52,302.5,301.3,302.48,7194.0,277.8685,278.7717,277.6658,278.7532,7194.0
2021-05-13 11:20:00,302.56,302.8,301.95,302.14,6354.0,278.827,279.0481,278.2648,278.4399,6354.0
2021-05-13 11:25:00,302.17,302.18,300.83,300.84,7771.0,278.4675,278.4768,277.2327,277.2419,7771.0
2021-05-13 11:30:00,300.91,301.56,300.65,301.3,9532.0,277.3064,277.9054,277.0668,277.6658,9532.0
2021-05-13 11:35:00,301.29,302.66,301.01,302.52,6038.0,277.6566,278.9191,277.3985,278.7901,6038.0
2021-05-13 11:40:00,302.5,302.62,301.4,301.44,9870.0,278.7717,278.8822,277.7579,277.7948,9870.0
2021-05-13 11:45:00,301.59,301.97,301.38,301.97,10771.0,277.933,278.2832,277.7395,278.2832,10771.0
2021-05-13 11:50:00,301.88,302.08,301.48,301.55,4246.0,278.2003,278.3846,277.8317,277.8962,4246.0
2021-05-13 11:55:00,301.48,301.71,300.95,301.14,3263.0,277.8317,278.0436,277.3432,277.5183,3263.0
2021-05-13 12:00:00,301.26,301.84,301.25,301.25,7000.0,277.6289,278.1634,277.6197,277.6197,7000.0
2021-05-13 12:05:00,301.26,301.6,301.21,301.38,4350.0,277.6289,277.9423,277.5828,277.7395,4350.0
2021-05-13 12:10:00,301.41,301.76,301.41,301.62,2899.0,277.7672,278.0897,277.7672,277.9607,2899.0
2021-05-13 12:15:00,301.71,302.06,301.71,301.84,4262.0,278.0436,278.3662,278.0436,278.1634,4262.0
2021-05-13 12:20:00,301.69,301.83,301.41,301.6,6369.0,278.0252,278.1542,277.7672,277.9423,6369.0
2021-05-13 12:25:00,301.64,302.52,301.64,302.52,5500.0,277.9791,278.7901,277.9791,278.7901,5500.0
2021-05-13 12:30:00,302.48,303.03,302.47,302.95,8752.0,278.7532,279.2601,278.744,279.1864,8752.0
2021-05-13 12:35:00,302.94,303.16,302.45,302.83,20591.0,279.1771,279.3799,278.7256,279.0758,20591.0
2021-05-13 12:40:00,302.85,303.25,302.69,302.86,22494.0,279.0942,279.4628,278.9468,279.1034,22494.0
2021-05-13 12:45:00,302.82,302.95,302.54,302.89,6141.0,279.0666,279.1864,278.8085,279.1311,6141.0
2021-05-13 12:50:00,303.02,303.11,302.4,302.74,7093.0,279.2509,279.3338,278.6795,278.9928,7093.0
2021-05-13 12:55:00,302.72,302.72,301.4,302.1,7459.0,278.9744,278.9744,277.7579,278.403,7459.0
2021-05-13 13:00:00,302.08,302.08,301.44,301.81,4380.0,278.3846,278.3846,277.7948,278.1358,4380.0
2021-05-13 13:05:00,301.91,302.01,301.4,302.01,2295.0,278.2279,278.3201,277.7579,278.3201,2295.0
2021-05-13 13:10:00,301.93,302.17,301.92,302.15,2353.0,278.2464,278.4675,278.2372,278.4491,2353.0
2021-05-13 13:15:00,302.19,302.32,301.76,301.76,1800.0,278.486,278.6058,278.0897,278.0897,1800.0
2021-05-13 13:20:00,301.78,301.78,300.99,301.0,4802.0,278.1081,278.1081,277.3801,277.3893,4802.0
2021-05-13 13:25:00,300.92,301.22,300.55,301.07,4062.0,277.3156,277.5921,276.9746,277.4538,4062.0
2021-05-13 13:30:00,301.03,301.17,300.0,300.09,5987.0,277.417,277.546,276.4678,276.5507,5987.0
2021-05-13 13:35:00,300.15,300.65,299.8,300.65,11969.0,276.606,277.0668,276.2835,277.0668,11969.0
2021-05-13 13:40:00,300.47,300.9,300.38,300.9,4737.0,276.9009,277.2972,276.818,277.2972,4737.0
2021-05-13 13:45:00,300.76,300.9,300.02,300.09,5967.0,277.1681,277.2972,276.4862,276.5507,5967.0
2021-05-13 13:50:00,300.05,301.18,300.05,301.18,5246.0,276.5138,277.5552,276.5138,277.5552,5246.0
2021-05-13 13:55:00,301.11,301.52,301.11,301.21,4135.0,277.4907,277.8685,277.4907,277.5828,4135.0
2021-05-13 14:00:00,301.31,302.3,301.31,302.22,6798.0,277.675,278.5873,277.675,278.5136,6798.0
2021-05-13 14:05:00,302.38,303.14,302.38,302.59,4917.0,278.6611,279.3615,278.6611,278.8546,4917.0
2021-05-13 14:10:00,302.68,302.94,302.59,302.75,5510.0,278.9375,279.1771,278.8546,279.0021,5510.0
2021-05-13 14:15:00,302.62,303.13,302.43,302.8,17326.0,278.8822,279.3522,278.7072,279.0481,17326.0
2021-05-13 14:20:00,302.8,303.16,302.65,303.04,35838.0,279.0481,279.3799,278.9099,279.2693,35838.0
2021-05-13 14:25:00,303.03,303.53,303.03,303.42,22392.0,279.2601,279.7209,279.2601,279.6195,22392.0
2021-05-13 14:30:00,303.55,303.58,302.99,303.3,5981.0,279.7393,279.7669,279.2232,279.5089,5981.0
2021-05-13 14:35:00,303.38,304.0,303.31,303.71,14115.0,279.5826,280.154,279.5181,279.8867,14115.0
2021-05-13 14:40:00,303.61,303.77,303.4,303.67,4693.0,279.7946,279.942,279.6011,279.8499,4693.0
2021-05-13 14:45:00,303.62,303.62,303.08,303.27,3058.0,279.8038,279.8038,279.3062,279.4813,3058.0
2021-05-13 14:50:00,303.2,303.22,302.8,303.15,3268.0,279.4168,279.4352,279.0481,279.3707,3268.0
2021-05-13 14:55:00,303.25,303.51,302.94,303.05,6448.0,279.4628,279.7024,279.1771,279.2785,6448.0
2021-05-13 15:00:00,303.04,304.17,303.04,303.68,8869.0,279.2693,280.3107,279.2693,279.8591,8869.0
2021-05-13 15:05:00,303.74,304.11,303.7,304.11,4237.0,279.9144,280.2554,279.8775,280.2554,4237.0
2021-05-13 15:10:00,304.02,304.14,303.5,303.72,11656.0,280.1724,280.283,279.6932,279.896,11656.0
2021-05-13 15:15:00,303.85,303.95,303.57,303.65,7712.0,280.0158,280.1079,279.7577,279.8315,7712.0
2021-05-13 15:20:00,303.72,303.97,303.41,303.86,9475.0,279.896,280.1264,279.6103,280.025,9475.0
2021-05-13 15:25:00,304.0,304.21,303.84,304.07,7597.0,280.154,280.3475,280.0065,280.2185,7597.0
2021-05-13 15:30:00,304.08,304.55,304.06,304.38,10188.0,280.2277,280.6609,280.2093,280.5042,10188.0
2021-05-13 15:35:00,304.26,304.64,303.98,304.56,21053.0,280.3936,280.7438,280.1356,280.6701,21053.0
2021-05-13 15:40:00,304.52,304.98,304.21,304.98,11267.0,280.6332,281.0571,280.3475,281.0571,11267.0
2021-05-13 15:45:00,304.96,305.02,304.29,304.33,12577.0,281.0387,281.094,280.4213,280.4581,12577.0
2021-05-13 15:50:00,304.38,304.39,303.56,303.63,19860.0,280.5042,280.5134,279.7485,279.813,19860.0
2021-05-13 15:55:00,303.56,303.65,303.19,303.19,56706.0,279.7485,279.8315,279.4075,279.4075,56706.0
2021-05-14 09:30:00,305.23,306.41,305.23,306.09,56317.0,281.2875,282.375,281.2875,282.0801,56317.0
2021-05-14 09:35:00,306.37,307.43,305.8,307.07,17984.0,282.3381,283.3149,281.8128,282.9832,17984.0
2021-05-14 09:40:00,307.2,307.41,306.06,306.6,32742.0,283.103,283.2965,282.0524,282.5501,32742.0
2021-05-14 09:45:00,306.65,307.68,306.57,307.68,11019.0,282.5961,283.5453,282.5224,283.5453,11019.0
2021-05-14 09:50:00,307.5,307.99,307.24,307.99,9455.0,283.3795,283.831,283.1399,283.831,9455.0
2021-05-14 09:55:00,308.0,308.71,307.85,308.52,18619.0,283.8402,284.4945,283.702,284.3194,18619.0
2021-05-14 10:00:00,308.5,308.52,307.67,307.99,10549.0,284.301,284.3194,283.5361,283.831,10549.0
2021-05-14 10:05:00,307.97,308.09,307.62,307.62,5793.0,283.8126,283.9232,283.49,283.49,5793.0
2021-05-14 10:10:00,307.84,308.04,307.5,307.84,7929.0,283.6928,283.8771,283.3795,283.6928,7929.0
2021-05-14 10:15:00,308.05,308.31,306.91,306.95,6797.0,283.8863,284.1259,282.8357,282.8726,6797.0
2021-05-14 10:20:00,306.86,307.5,306.85,307.44,4426.0,282.7897,283.3795,282.7804,283.3242,4426.0
2021-05-14 10:25:00,307.49,307.68,307.24,307.24,6234.0,283.3702,283.5453,283.1399,283.1399,6234.0
2021-05-14 10:30:00,307.18,307.68,307.16,307.57,5583.0,283.0846,283.5453,283.0661,283.444,5583.0
2021-05-14 10:35:00,307.44,307.45,306.4,306.52,10005.0,283.3242,283.3334,282.3657,282.4763,10005.0
2021-05-14 10:40:00,306.56,306.79,306.33,306.33,5746.0,282.5132,282.7251,282.3012,282.3012,5746.0
2021-05-14 10:45:00,306.39,307.35,306.38,307.35,2309.0,282.3565,283.2412,282.3473,283.2412,2309.0
2021-05-14 10:50:00,307.34,307.36,307.03,307.3,5332.0,283.232,283.2504,282.9463,283.1951,5332.0
2021-05-14 10:55:00,307.22,307.44,307.04,307.16,4824.0,283.1214,283.3242,282.9555,283.0661,4824.0
2021-05-14 11:00:00,307.23,307.23,306.55,306.75,4186.0,283.1306,283.1306,282.504,282.6883,4186.0
2021-05-14 11:05:00,306.63,307.14,306.63,306.97,5560.0,282.5777,283.0477,282.5777,282.891,5560.0
2021-05-14 11:10:00,306.97,307.15,306.8,307.05,2565.0,282.891,283.0569,282.7344,282.9648,2565.0
2021-05-14 11:15:00,306.94,307.16,306.82,307.1,5600.0,282.8634,283.0661,282.7528,283.0108,5600.0
2021-05-14 11:20:00,307.23,307.55,307.11,307.39,4411.0,283.1306,283.4255,283.02,283.2781,4411.0
2021-05-14 11:25:00,307.37,307.69,307.34,307.34,7155.0,283.2597,283.5546,283.232,283.232,7155.0
2021-05-14 11:30:00,307.39,307.92,307.24,307.7,6627.0,283.2781,283.7665,283.1399,283.5638,6627.0
2021-05-14 11:35:00,307.75,308.14,307.7,308.14,4973.0,283.6098,283.9693,283.5638,283.9693,4973.0
2021-05-14 11:40:00,308.18,308.33,307.96,308.1,7321.0,284.0061,284.1444,283.8034,283.9324,7321.0
2021-05-14 11:45:00,308.09,308.09,307.66,308.03,6490.0,283.9232,283.9232,283.5269,283.8679,6490.0
2021-05-14 11:50:00,308.11,308.11,307.41,307.73,8380.0,283.9416,283.9416,283.2965,283.5914,8380.0
2021-05-14 11:55:00,307.75,308.1,307.71,307.99,6647.0,283.6098,283.9324,283.573,283.831,6647.0
2021-05-14 12:00:00,307.96,308.12,307.74,308.06,4527.0,283.8034,283.9508,283.6006,283.8955,4527.0
2021-05-14 12:05:00,308.12,308.15,307.82,307.82,21746.0,283.9508,283.9785,283.6744,283.6744,21746.0
2021-05-14 12:10:00,307.91,308.39,307.91,308.39,4864.0,283.7573,284.1996,283.7573,284.1996,4864.0
2021-05-14 12:15:00,308.41,308.88,308.29,308.88,11270.0,284.2181,284.6512,284.1075,284.6512,11270.0
2021-05-14 12:20:00,308.89,309.35,308.77,309.23,18594.0,284.6604,285.0843,284.5498,284.9738,18594.0
2021-05-14 12:25:00,309.29,309.57,309.24,309.53,5824.0,285.029,285.2871,284.983,285.2502,5824.0
2021-05-14 12:30:00,309.6,309.77,309.46,309.54,5161.0,285.3147,285.4714,285.1857,285.2594,5161.0
2021-05-14 12:35:00,309.49,309.55,309.27,309.4,4337.0,285.2134,285.2687,285.0106,285.1304,4337.0
2021-05-14 12:40:00,309.41,309.81,309.41,309.63,11508.0,285.1396,285.5083,285.1396,285.3424,11508.0
2021-05-14 12:45:00,309.59,309.63,309.22,309.63,6118.0,285.3055,285.3424,284.9645,285.3424,6118.0
2021-05-14 12:50:00,309.69,309.84,309.55,309.73,6652.0,285.3977,285.5359,285.2687,285.4345,6652.0
2021-05-14 12:55:00,309.58,309.9,309.58,309.89,9086.0,285.2963,285.5912,285.2963,285.582,9086.0
2021-05-14 13:00:00,309.93,310.15,309.88,309.96,15115.0,285.6188,285.8216,285.5728,285.6465,15115.0
2021-05-14 13:05:00,310.05,310.19,309.9,309.9,7824.0,285.7294,285.8585,285.5912,285.5912,7824.0
2021-05-14 13:10:00,309.93,310.1,309.75,310.1,15460.0,285.6188,285.7755,285.453,285.7755,15460.0
2021-05-14 13:15:00,310.1,310.39,310.06,310.26,14098.0,285.7755,286.0428,285.7386,285.923,14098.0
2021-05-14 13:20:00,310.24,310.5,310.05,310.32,17466.0,285.9045,286.1441,285.7294,285.9783,17466.0
2021-05-14 13:25:00,310.3,310.44,310.14,310.24,12949.0,285.9598,286.0888,285.8124,285.9045,12949.0
2021-05-14 13:30:00,310.15,310.37,309.65,309.87,8127.0,285.8216,286.0243,285.3608,285.5636,8127.0
2021-05-14 13:35:00,309.87,310.23,309.83,310.21,7128.0,285.5636,285.8953,285.5267,285.8769,7128.0
2021-05-14 13:40:00,310.05,310.15,309.58,309.73,3887.0,285.7294,285.8216,285.2963,285.4345,3887.0
2021-05-14 13:45:00,309.7,309.71,309.01,309.15,7278.0,285.4069,285.4161,284.771,284.9,7278.0
2021-05-14 13:50:00,309.15,309.26,308.99,309.05,5951.0,284.9,285.0014,284.7526,284.8079,5951.0
2021-05-14 13:55:00,309.07,309.3,308.93,308.93,3244.0,284.8263,285.0383,284.6973,284.6973,3244.0
2021-05-14 14:00:00,308.9,309.33,308.81,309.31,11320.0,284.6696,285.0659,284.5867,285.0475,11320.0
2021-05-14 14:05:00,309.35,309.47,308.9,308.97,10491.0,285.0843,285.1949,284.6696,284.7341,10491.0
2021-05-14 14:10:00,309.07,309.62,309.07,309.57,2386.0,284.8263,285.3332,284.8263,285.2871,2386.0
2021-05-14 14:15:00,309.66,309.92,309.5,309.85,10258.0,285.37,285.6096,285.2226,285.5451,10258.0
2021-05-14 14:20:00,309.84,309.89,309.64,309.69,12731.0,285.5359,285.582,285.3516,285.3977,12731.0
2021-05-14 14:25:00,309.73,309.82,309.7,309.79,4607.0,285.4345,285.5175,285.4069,285.4898,4607.0
2021-05-14 14:30:00,309.82,310.15,309.82,309.96,10441.0,285.5175,285.8216,285.5175,285.6465,10441.0
2021-05-14 14:35:00,310.0,310.29,309.99,310.29,4644.0,285.6834,285.9506,285.6741,285.9506,4644.0
2021-05-14 14:40:00,310.33,310.33,309.51,309.81,9278.0,285.9875,285.9875,285.2318,285.5083,9278.0
2021-05-14 14:45:00,309.8,309.97,309.8,309.82,4160.0,285.499,285.6557,285.499,285.5175,4160.0
2021-05-14 14:50:00,309.87,310.45,309.84,310.38,21655.0,285.5636,286.0981,285.5359,286.0335,21655.0
2021-05-14 14:55:00,310.38,310.39,309.82,310.01,6148.0,286.0335,286.0428,285.5175,285.6926,6148.0
2021-05-14 15:00:00,309.95,310.07,309.56,309.86,6283.0,285.6373,285.7479,285.2779,285.5543,6283.0
2021-05-14 15:05:00,309.84,309.97,309.69,309.84,6997.0,285.5359,285.6557,285.3977,285.5359,6997.0
2021-05-14 15:10:00,309.86,309.97,309.66,309.7,4849.0,285.5543,285.6557,285.37,285.4069,4849.0
2021-05-14 15:15:00,309.73,309.94,309.66,309.66,12530.0,285.4345,285.6281,285.37,285.37,12530.0
2021-05-14 15:20:00,309.7,309.85,309.6,309.63,9241.0,285.4069,285.5451,285.3147,285.3424,9241.0
2021-05-14 15:25:00,309.62,309.73,309.48,309.6,5703.0,285.3332,285.4345,285.2041,285.3147,5703.0
2021-05-14 15:30:00,309.62,309.77,309.04,309.04,15947.0,285.3332,285.4714,284.7987,284.7987,15947.0
2021-05-14 15:35:00,309.02,309.18,308.79,308.97,12943.0,284.7802,284.9277,284.5683,284.7341,12943.0
2021-05-14 15:40:00,308.96,309.14,308.61,308.9,11625.0,284.7249,284.8908,284.4024,284.6696,11625.0
2021-05-14 15:45:00,308.9,309.37,308.88,309.26,17118.0,284.6696,285.1028,284.6512,285.0014,17118.0
2021-05-14 15:50:00,309.17,309.7,308.83,309.64,25125.0,284.9185,285.4069,284.6051,285.3516,25125.0
2021-05-14 15:55:00,309.59,309.88,309.19,309.43,88740.0,285.3055,285.5728,284.9369,285.1581,88740.0
2021-05-17 09:30:00,310.0,310.52,309.4,310.27,36017.0,285.6834,286.1626,285.1304,285.9322,36017.0
2021-05-17 09:35:00,310.18,311.56,310.18,310.75,22914.0,285.8492,287.121,285.8492,286.3745,22914.0
2021-05-17 09:40:00,310.97,310.97,310.11,310.2,11171.0,286.5773,286.5773,285.7847,285.8677,11171.0
2021-05-17 09:45:00,310.43,310.75,307.85,307.9,17895.0,286.0796,286.3745,283.702,283.7481,17895.0
2021-05-17 09:50:00,307.64,307.84,306.68,307.3,9702.0,283.5085,283.6928,282.6238,283.1951,9702.0
2021-05-17 09:55:00,307.97,308.13,307.36,307.44,4524.0,283.8126,283.96,283.2504,283.3242,4524.0
2021-05-17 10:00:00,307.37,309.26,306.99,309.26,6467.0,283.2597,285.0014,282.9095,285.0014,6467.0
2021-05-17 10:05:00,309.24,309.81,309.13,309.32,7068.0,284.983,285.5083,284.8816,285.0567,7068.0
2021-05-17 10:10:00,309.47,309.48,308.57,309.19,4002.0,285.1949,285.2041,284.3655,284.9369,4002.0
2021-05-17 10:15:00,309.15,310.3,309.15,310.09,3803.0,284.9,285.9598,284.9,285.7663,3803.0
2021-05-17 10:20:00,310.05,310.1,309.25,309.25,2139.0,285.7294,285.7755,284.9922,284.9922,2139.0
2021-05-17 10:25:00,309.41,309.5,308.45,308.45,4349.0,285.1396,285.2226,284.2549,284.2549,4349.0
2021-05-17 10:30:00,307.5,307.8,307.48,307.8,4253.0,283.3795,283.6559,283.361,283.6559,4253.0
2021-05-17 10:35:00,307.7,309.36,307.66,309.36,6758.0,283.5638,285.0936,283.5269,285.0936,6758.0
2021-05-17 10:40:00,309.29,309.29,308.42,308.8,6411.0,285.029,285.029,284.2273,284.5775,6411.0
2021-05-17 10:45:00,308.83,308.96,308.49,308.96,2798.0,284.6051,284.7249,284.2918,284.7249,2798.0
2021-05-17 10:50:00,308.99,309.13,307.98,308.1,3812.0,284.7526,284.8816,283.8218,283.9324,3812.0
2021-05-17 10:55:00,308.0,308.36,307.88,308.09,3047.0,283.8402,284.172,283.7296,283.9232,3047.0
2021-05-17 11:00:00,308.03,308.63,307.66,308.63,4577.0,283.8679,284.4208,283.5269,284.4208,4577.0
2021-05-17 11:05:00,308.74,308.79,308.31,308.31,2011.0,284.5222,284.5683,284.1259,284.1259,2011.0
2021-05-17 11:10:00,307.97,308.43,307.87,308.43,2719.0,283.8126,284.2365,283.7204,284.2365,2719.0
2021-05-17 11:15:00,308.23,308.55,307.8,307.8,7318.0,284.0522,284.3471,283.6559,283.6559,7318.0
2021-05-17 11:20:00,307.71,308.74,307.63,308.2,6663.0,283.573,284.5222,283.4993,284.0245,6663.0
2021-05-17 11:25:00,308.35,308.36,307.76,307.76,1950.0,284.1628,284.172,283.6191,283.6191,1950.0
2021-05-17 11:30:00,307.69,308.35,307.69,308.27,3295.0,283.5546,284.1628,283.5546,284.0891,3295.0
2021-05-17 11:35:00,308.35,308.82,308.33,308.33,3268.0,284.1628,284.5959,284.1444,284.1444,3268.0
2021-05-17 11:40:00,308.31,308.46,308.0,308.26,3324.0,284.1259,284.2642,283.8402,284.0798,3324.0
2021-05-17 11:45:00,308.33,308.33,307.75,307.97,4876.0,284.1444,284.1444,283.6098,283.8126,4876.0
2021-05-17 11:50:00,307.91,308.02,307.68,308.02,3524.0,283.7573,283.8587,283.5453,283.8587,3524.0
2021-05-17 11:55:00,307.92,307.92,307.54,307.69,2600.0,283.7665,283.7665,283.4163,283.5546,2600.0
2021-05-17 12:00:00,307.5,308.16,307.5,308.16,3469.0,283.3795,283.9877,283.3795,283.9877,3469.0
2021-05-17 12:05:00,308.24,308.24,307.72,307.87,3475.0,284.0614,284.0614,283.5822,283.7204,3475.0
2021-05-17 12:10:00,307.78,308.05,307.57,307.61,8396.0,283.6375,283.8863,283.444,283.4808,8396.0
2021-05-17 12:15:00,307.5,307.58,307.21,307.31,6228.0,283.3795,283.4532,283.1122,283.2044,6228.0
2021-05-17 12:20:00,307.53,307.56,307.26,307.26,1532.0,283.4071,283.4348,283.1583,283.1583,1532.0
2021-05-17 12:25:00,307.2,307.66,306.91,307.59,4251.0,283.103,283.5269,282.8357,283.4624,4251.0
2021-05-17 12:30:00,307.59,307.67,307.29,307.62,3331.0,283.4624,283.5361,283.1859,283.49,3331.0
2021-05-17 12:35:00,307.74,308.04,307.74,307.97,4513.0,283.6006,283.8771,283.6006,283.8126,4513.0
2021-05-17 12:40:00,307.99,308.12,307.99,308.0,988.0,283.831,283.9508,283.831,283.8402,988.0
2021-05-17 12:45:00,307.98,308.31,307.94,308.19,2149.0,283.8218,284.1259,283.7849,284.0153,2149.0
2021-05-17 12:50:00,308.16,308.3,307.87,308.03,2453.0,283.9877,284.1167,283.7204,283.8679,2453.0
2021-05-17 12:55:00,308.13,308.14,307.81,308.1,4423.0,283.96,283.9693,283.6651,283.9324,4423.0
2021-05-17 13:00:00,308.22,308.45,308.22,308.33,1600.0,284.043,284.2549,284.043,284.1444,1600.0
2021-05-17 13:05:00,308.31,308.31,308.03,308.17,2574.0,284.1259,284.1259,283.8679,283.9969,2574.0
2021-05-17 13:10:00,307.98,308.05,307.53,307.58,6770.0,283.8218,283.8863,283.4071,283.4532,6770.0
2021-05-17 13:15:00,307.56,307.56,306.92,307.09,3523.0,283.4348,283.4348,282.845,283.0016,3523.0
2021-05-17 13:20:00,307.19,307.27,306.86,307.27,2777.0,283.0938,283.1675,282.7897,283.1675,2777.0
2021-05-17 13:25:00,307.5,307.84,307.26,307.75,3152.0,283.3795,283.6928,283.1583,283.6098,3152.0
2021-05-17 13:30:00,307.7,307.94,307.7,307.8,4020.0,283.5638,283.7849,283.5638,283.6559,4020.0
2021-05-17 13:35:00,308.11,308.34,308.07,308.28,1344.0,283.9416,284.1536,283.9047,284.0983,1344.0
2021-05-17 13:40:00,308.17,308.17,307.21,307.47,6445.0,283.9969,283.9969,283.1122,283.3518,6445.0
2021-05-17 13:45:00,307.6,308.31,307.58,308.2,2623.0,283.4716,284.1259,283.4532,284.0245,2623.0
2021-05-17 13:50:00,308.29,308.75,308.29,308.73,5712.0,284.1075,284.5314,284.1075,284.513,5712.0
2021-05-17 13:55:00,308.82,309.21,308.71,308.95,4366.0,284.5959,284.9553,284.4945,284.7157,4366.0
2021-05-17 14:00:00,308.94,309.39,308.94,309.38,3228.0,284.7065,285.1212,284.7065,285.112,3228.0
2021-05-17 14:05:00,309.42,309.72,309.24,309.72,1320.0,285.1489,285.4253,284.983,285.4253,1320.0
2021-05-17 14:10:00,309.61,309.63,308.73,309.24,6114.0,285.3239,285.3424,284.513,284.983,6114.0
2021-05-17 14:15:00,309.28,309.28,309.14,309.15,1130.0,285.0198,285.0198,284.8908,284.9,1130.0
2021-05-17 14:20:00,309.05,309.3,309.02,309.07,2502.0,284.8079,285.0383,284.7802,284.8263,2502.0
2021-05-17 14:25:00,309.04,309.39,308.95,309.22,7040.0,284.7987,285.1212,284.7157,284.9645,7040.0
2021-05-17 14:30:00,309.24,309.35,308.91,309.1,2699.0,284.983,285.0843,284.6789,284.854,2699.0
2021-05-17 14:35:00,309.11,309.11,308.42,308.43,6767.0,284.8632,284.8632,284.2273,284.2365,6767.0
2021-05-17 14:40:00,308.48,308.89,308.39,308.89,2086.0,284.2826,284.6604,284.1996,284.6604,2086.0
2021-05-17 14:45:00,308.77,308.87,308.6,308.73,4589.0,284.5498,284.642,284.3932,284.513,4589.0
2021-05-17 14:50:00,308.84,309.7,308.84,309.54,6040.0,284.6143,285.4069,284.6143,285.2594,6040.0
2021-05-17 14:55:00,309.6,309.75,309.31,309.75,7501.0,285.3147,285.453,285.0475,285.453,7501.0
2021-05-17 15:00:00,309.63,309.64,308.93,309.11,6923.0,285.3424,285.3516,284.6973,284.8632,6923.0
2021-05-17 15:05:00,308.96,309.1,308.85,309.04,5625.0,284.7249,284.854,284.6236,284.7987,5625.0
2021-05-17 15:10:00,309.13,309.32,309.01,309.32,6763.0,284.8816,285.0567,284.771,285.0567,6763.0
2021-05-17 15:15:00,309.16,309.19,308.7,309.08,3653.0,284.9092,284.9369,284.4853,284.8355,3653.0
2021-05-17 15:20:00,309.04,309.56,309.04,309.51,3529.0,284.7987,285.2779,284.7987,285.2318,3529.0
2021-05-17 15:25:00,309.3,309.49,309.03,309.37,3583.0,285.0383,285.2134,284.7894,285.1028,3583.0
2021-05-17 15:30:00,309.37,309.52,309.14,309.52,6430.0,285.1028,285.241,284.8908,285.241,6430.0
2021-05-17 15:35:00,309.59,309.59,308.91,308.91,13137.0,285.3055,285.3055,284.6789,284.6789,13137.0
2021-05-17 15:40:00,308.91,309.01,308.47,308.9,11197.0,284.6789,284.771,284.2734,284.6696,11197.0
2021-05-17 15:45:00,308.83,309.21,308.7,309.12,12489.0,284.6051,284.9553,284.4853,284.8724,12489.0
2021-05-17 15:50:00,309.03,309.6,309.02,309.38,17721.0,284.7894,285.3147,284.7802,285.112,17721.0
2021-05-17 15:55:00,309.31,309.85,308.89,309.02,60214.0,285.0475,285.5451,284.6604,284.7802,60214.0
2021-05-18 09:30:00,309.69,310.04,308.21,308.44,19824.0,285.3977,285.7202,284.0338,284.2457,19824.0
2021-05-18 09:35:00,308.43,309.48,308.28,309.48,4613.0,284.2365,285.2041,284.0983,285.2041,4613.0
2021-05-18 09:40:00,309.26,309.47,308.86,309.22,4688.0,285.0014,285.1949,284.6328,284.9645,4688.0
2021-05-18 09:45:00,309.43,309.77,309.27,309.65,5337.0,285.1581,285.4714,285.0106,285.3608,5337.0
2021-05-18 09:50:00,309.52,310.28,309.27,310.11,7575.0,285.241,285.9414,285.0106,285.7847,7575.0
2021-05-18 09:55:00,310.19,310.24,309.49,309.72,15907.0,285.8585,285.9045,285.2134,285.4253,15907.0
2021-05-18 10:00:00,309.59,309.69,308.59,308.99,11005.0,285.3055,285.3977,284.384,284.7526,11005.0
2021-05-18 10:05:00,309.22,309.49,308.98,309.19,4816.0,284.9645,285.2134,284.7434,284.9369,4816.0
2021-05-18 10:10:00,309.18,309.37,308.9,309.17,4601.0,284.9277,285.1028,284.6696,284.9185,4601.0
2021-05-18 10:15:00,308.9,309.13,308.1,308.26,3718.0,284.6696,284.8816,283.9324,284.0798,3718.0
2021-05-18 10:20:00,308.26,308.55,308.13,308.55,13183.0,284.0798,284.3471,283.96,284.3471,13183.0
2021-05-18 10:25:00,308.53,308.86,308.4,308.83,2958.0,284.3287,284.6328,284.2089,284.6051,2958.0
2021-05-18 10:30:00,308.85,308.88,308.1,308.45,4653.0,284.6236,284.6512,283.9324,284.2549,4653.0
2021-05-18 10:35:00,308.25,308.65,308.18,308.33,6152.0,284.0706,284.4392,284.0061,284.1444,6152.0
2021-05-18 10:40:00,308.54,308.78,308.42,308.64,4826.0,284.3379,284.5591,284.2273,284.43,4826.0
2021-05-18 10:45:00,308.55,309.31,308.53,309.18,3780.0,284.3471,285.0475,284.3287,284.9277,3780.0
2021-05-18 10:50:00,309.15,309.42,309.01,309.01,3063.0,284.9,285.1489,284.771,284.771,3063.0
2021-05-18 10:55:00,308.94,308.94,308.43,308.72,4046.0,284.7065,284.7065,284.2365,284.5038,4046.0
2021-05-18 11:00:00,308.78,309.05,308.31,308.31,2620.0,284.5591,284.8079,284.1259,284.1259,2620.0
2021-05-18 11:05:00,308.25,308.37,308.1,308.37,2676.0,284.0706,284.1812,283.9324,284.1812,2676.0
2021-05-18 11:10:00,308.58,308.72,308.24,308.36,2606.0,284.3747,284.5038,284.0614,284.172,2606.0
2021-05-18 11:15:00,308.45,308.94,308.41,308.81,7539.0,284.2549,284.7065,284.2181,284.5867,7539.0
2021-05-18 11:20:00,308.68,308.76,308.46,308.56,4994.0,284.4669,284.5406,284.2642,284.3563,4994.0
2021-05-18 11:25:00,308.32,308.33,307.93,307.93,1472.0,284.1351,284.1444,283.7757,283.7757,1472.0
2021-05-18 11:30:00,308.0,308.1,307.77,307.77,7837.0,283.8402,283.9324,283.6283,283.6283,7837.0
2021-05-18 11:35:00,307.74,308.24,307.69,308.09,3682.0,283.6006,284.0614,283.5546,283.9232,3682.0
2021-05-18 11:40:00,307.95,308.21,307.9,308.15,6398.0,283.7942,284.0338,283.7481,283.9785,6398.0
2021-05-18 11:45:00,308.39,308.53,308.07,308.46,3563.0,284.1996,284.3287,283.9047,284.2642,3563.0
2021-05-18 11:50:00,308.39,308.39,308.08,308.08,2288.0,284.1996,284.1996,283.914,283.914,2288.0
2021-05-18 11:55:00,308.16,308.43,308.05,308.05,4914.0,283.9877,284.2365,283.8863,283.8863,4914.0
2021-05-18 12:00:00,307.95,308.19,307.84,307.84,3063.0,283.7942,284.0153,283.6928,283.6928,3063.0
2021-05-18 12:05:00,307.97,307.97,307.59,307.86,3873.0,283.8126,283.8126,283.4624,283.7112,3873.0
2021-05-18 12:10:00,307.8,308.03,307.8,307.85,2719.0,283.6559,283.8679,283.6559,283.702,2719.0
2021-05-18 12:15:00,307.85,307.96,307.81,307.93,1915.0,283.702,283.8034,283.6651,283.7757,1915.0
2021-05-18 12:20:00,307.96,308.14,307.92,308.11,5453.0,283.8034,283.9693,283.7665,283.9416,5453.0
2021-05-18 12:25:00,308.09,308.14,307.83,307.96,2592.0,283.9232,283.9693,283.6836,283.8034,2592.0
2021-05-18 12:30:00,307.93,308.61,307.93,308.42,9121.0,283.7757,284.4024,283.7757,284.2273,9121.0
2021-05-18 12:35:00,308.47,308.87,307.95,308.82,5775.0,284.2734,284.642,283.7942,284.5959,5775.0
2021-05-18 12:40:00,308.82,308.95,308.39,308.72,6490.0,284.5959,284.7157,284.1996,284.5038,6490.0
2021-05-18 12:45:00,308.72,309.05,308.63,309.04,5206.0,284.5038,284.8079,284.4208,284.7987,5206.0
2021-05-18 12:50:00,309.06,309.1,308.87,308.88,3669.0,284.8171,284.854,284.642,284.6512,3669.0
2021-05-18 12:55:00,308.87,308.89,308.22,308.3,9483.0,284.642,284.6604,284.043,284.1167,9483.0
2021-05-18 13:00:00,308.33,308.49,308.23,308.3,4647.0,284.1444,284.2918,284.0522,284.1167,4647.0
2021-05-18 13:05:00,308.12,308.23,307.88,308.22,5470.0,283.9508,284.0522,283.7296,284.043,5470.0
2021-05-18 13:10:00,308.21,308.38,308.11,308.31,4709.0,284.0338,284.1904,283.9416,284.1259,4709.0
2021-05-18 13:15:00,308.29,308.53,308.18,308.29,6898.0,284.1075,284.3287,284.0061,284.1075,6898.0
2021-05-18 13:20:00,308.21,308.21,307.92,307.92,2584.0,284.0338,284.0338,283.7665,283.7665,2584.0
2021-05-18 13:25:00,307.91,307.99,307.74,307.83,8761.0,283.7573,283.831,283.6006,283.6836,8761.0
2021-05-18 13:30:00,307.81,307.81,307.45,307.64,6065.0,283.6651,283.6651,283.3334,283.5085,6065.0
2021-05-18 13:35:00,307.61,307.61,307.24,307.28,4074.0,283.4808,283.4808,283.1399,283.1767,4074.0
2021-05-18 13:40:00,307.22,307.45,306.99,307.07,9451.0,283.1214,283.3334,282.9095,282.9832,9451.0
2021-05-18 13:45:00,307.15,307.52,307.14,307.32,6064.0,283.0569,283.3979,283.0477,283.2136,6064.0
2021-05-18 13:50:00,307.38,307.78,307.38,307.48,5143.0,283.2689,283.6375,283.2689,283.361,5143.0
2021-05-18 13:55:00,307.52,307.63,307.06,307.12,4852.0,283.3979,283.4993,282.974,283.0293,4852.0
2021-05-18 14:00:00,307.03,307.2,306.91,307.04,3888.0,282.9463,283.103,282.8357,282.9555,3888.0
2021-05-18 14:05:00,307.14,307.73,306.91,307.56,12582.0,283.0477,283.5914,282.8357,283.4348,12582.0
2021-05-18 14:10:00,307.75,308.11,307.6,307.9,6228.0,283.6098,283.9416,283.4716,283.7481,6228.0
2021-05-18 14:15:00,307.84,307.94,307.47,307.67,8534.0,283.6928,283.7849,283.3518,283.5361,8534.0
2021-05-18 14:20:00,307.61,307.65,306.92,307.24,9251.0,283.4808,283.5177,282.845,283.1399,9251.0
2021-05-18 14:25:00,307.27,307.42,306.92,306.98,7741.0,283.1675,283.3057,282.845,282.9002,7741.0
2021-05-18 14:30:00,307.07,307.23,306.75,306.8,3925.0,282.9832,283.1306,282.6883,282.7344,3925.0
2021-05-18 14:35:00,306.75,307.04,306.73,306.97,5681.0,282.6883,282.9555,282.6699,282.891,5681.0
2021-05-18 14:40:00,306.91,307.19,306.75,306.86,7993.0,282.8357,283.0938,282.6883,282.7897,7993.0
2021-05-18 14:45:00,306.95,306.95,306.63,306.87,5755.0,282.8726,282.8726,282.5777,282.7989,5755.0
2021-05-18 14:50:00,306.85,307.37,306.78,307.37,4166.0,282.7804,283.2597,282.7159,283.2597,4166.0
2021-05-18 14:55:00,307.3,307.67,307.22,307.67,5228.0,283.1951,283.5361,283.1214,283.5361,5228.0
2021-05-18 15:00:00,307.71,308.07,307.5,308.07,3485.0,283.573,283.9047,283.3795,283.9047,3485.0
2021-05-18 15:05:00,308.02,308.09,307.85,308.09,6588.0,283.8587,283.9232,283.702,283.9232,6588.0
2021-05-18 15:10:00,308.07,308.27,307.58,307.61,10834.0,283.9047,284.0891,283.4532,283.4808,10834.0
2021-05-18 15:15:00,307.7,308.06,307.61,308.0,4696.0,283.5638,283.8955,283.4808,283.8402,4696.0
2021-05-18 15:20:00,307.93,308.09,307.75,307.93,7258.0,283.7757,283.9232,283.6098,283.7757,7258.0
2021-05-18 15:25:00,307.98,307.98,307.71,307.78,9711.0,283.8218,283.8218,283.573,283.6375,9711.0
2021-05-18 15:30:00,307.78,308.23,307.73,308.23,11273.0,283.6375,284.0522,283.5914,284.0522,11273.0
2021-05-18 15:35:00,308.21,308.21,307.88,307.94,6537.0,284.0338,284.0338,283.7296,283.7849,6537.0
2021-05-18 15:40:00,308.02,308.22,307.66,307.82,8847.0,283.8587,284.043,283.5269,283.6744,8847.0
2021-05-18 15:45:00,307.88,307.97,307.02,307.17,9202.0,283.7296,283.8126,282.9371,283.0753,9202.0
2021-05-18 15:50:00,307.02,307.02,306.31,306.46,25945.0,282.9371,282.9371,282.2828,282.421,25945.0
2021-05-18 15:55:00,306.36,306.76,306.05,306.12,77618.0,282.3289,282.6975,282.0432,282.1077,77618.0
2021-05-19 09:30:00,304.0,304.56,301.83,304.06,49600.0,280.154,280.6701,278.1542,280.2093,49600.0
2021-05-19 09:35:00,304.13,304.13,301.0,301.32,38945.0,280.2738,280.2738,277.3893,277.6842,38945.0
2021-05-19 09:40:00,301.29,301.98,300.65,301.62,13364.0,277.6566,278.2924,277.0668,277.9607,13364.0
2021-05-19 09:45:00,301.63,301.81,300.69,300.72,9047.0,277.9699,278.1358,277.1036,277.1313,9047.0
2021-05-19 09:50:00,300.72,301.84,300.51,301.84,15978.0,277.1313,278.1634,276.9378,278.1634,15978.0
2021-05-19 09:55:00,301.75,303.53,301.38,302.96,21972.0,278.0805,279.7209,277.7395,279.1956,21972.0
2021-05-19 10:00:00,302.81,303.12,301.23,301.44,9589.0,279.0573,279.343,277.6013,277.7948,9589.0
2021-05-19 10:05:00,301.43,302.07,301.27,301.42,15655.0,277.7856,278.3754,277.6381,277.7764,15655.0
2021-05-19 10:10:00,301.49,301.63,300.64,301.16,12870.0,277.8409,277.9699,277.0576,277.5368,12870.0
2021-05-19 10:15:00,300.81,301.33,300.47,301.25,2891.0,277.2142,277.6934,276.9009,277.6197,2891.0
2021-05-19 10:20:00,301.22,301.22,300.13,300.13,9544.0,277.5921,277.5921,276.5876,276.5876,9544.0
2021-05-19 10:25:00,300.03,302.12,299.91,302.12,17490.0,276.4954,278.4215,276.3848,278.4215,17490.0
2021-05-19 10:30:00,302.25,302.86,301.14,301.85,12972.0,278.5413,279.1034,277.5183,278.1726,12972.0
2021-05-19 10:35:00,301.84,302.27,300.75,301.03,5056.0,278.1634,278.5597,277.1589,277.417,5056.0
2021-05-19 10:40:00,300.61,301.37,300.17,301.37,5903.0,277.0299,277.7303,276.6244,277.7303,5903.0
2021-05-19 10:45:00,301.35,301.35,300.65,300.94,5236.0,277.7119,277.7119,277.0668,277.334,5236.0
2021-05-19 10:50:00,301.27,302.15,301.18,302.03,5842.0,277.6381,278.4491,277.5552,278.3385,5842.0
2021-05-19 10:55:00,302.0,302.48,301.74,302.33,4250.0,278.3109,278.7532,278.0713,278.615,4250.0
2021-05-19 11:00:00,302.11,302.64,301.56,301.56,7033.0,278.4123,278.9007,277.9054,277.9054,7033.0
2021-05-19 11:05:00,301.62,302.34,301.46,302.22,4842.0,277.9607,278.6242,277.8132,278.5136,4842.0
2021-05-19 11:10:00,302.08,302.3,301.73,301.9,10124.0,278.3846,278.5873,278.0621,278.2187,10124.0
2021-05-19 11:15:00,301.96,302.07,301.66,301.86,9277.0,278.274,278.3754,277.9976,278.1819,9277.0
2021-05-19 11:20:00,301.83,303.0,301.83,302.86,4533.0,278.1542,279.2324,278.1542,279.1034,4533.0
2021-05-19 11:25:00,302.74,303.3,302.66,303.18,3691.0,278.9928,279.5089,278.9191,279.3983,3691.0
2021-05-19 11:30:00,303.27,303.47,302.7,302.76,4270.0,279.4813,279.6656,278.956,279.0113,4270.0
2021-05-19 11:35:00,302.8,302.94,302.54,302.81,3458.0,279.0481,279.1771,278.8085,279.0573,3458.0
2021-05-19 11:40:00,302.91,302.91,302.5,302.89,3374.0,279.1495,279.1495,278.7717,279.1311,3374.0
2021-05-19 11:45:00,302.89,303.52,302.64,303.46,4281.0,279.1311,279.7117,278.9007,279.6564,4281.0
2021-05-19 11:50:00,303.37,303.64,303.36,303.51,3590.0,279.5734,279.8222,279.5642,279.7024,3590.0
2021-05-19 11:55:00,303.54,304.26,303.54,304.0,5751.0,279.7301,280.3936,279.7301,280.154,5751.0
2021-05-19 12:00:00,303.98,304.59,303.75,304.59,7277.0,280.1356,280.6977,279.9236,280.6977,7277.0
2021-05-19 12:05:00,304.58,305.14,304.44,304.99,13840.0,280.6885,281.2046,280.5595,281.0663,13840.0
2021-05-19 12:10:00,305.13,305.64,304.99,305.45,8817.0,281.1954,281.6654,281.0663,281.4903,8817.0
2021-05-19 12:15:00,305.45,305.71,305.34,305.55,4748.0,281.4903,281.7299,281.3889,281.5824,4748.0
2021-05-19 12:20:00,305.74,305.79,305.28,305.48,5730.0,281.7575,281.8036,281.3336,281.5179,5730.0
2021-05-19 12:25:00,305.62,305.7,305.44,305.48,5831.0,281.6469,281.7207,281.481,281.5179,5831.0
2021-05-19 12:30:00,305.47,305.61,305.27,305.27,3536.0,281.5087,281.6377,281.3244,281.3244,3536.0
2021-05-19 12:35:00,305.48,305.71,305.13,305.69,3691.0,281.5179,281.7299,281.1954,281.7114,3691.0
2021-05-19 12:40:00,305.62,307.37,305.58,306.82,171629.0,281.6469,283.2597,281.6101,282.7528,171629.0
2021-05-19 12:45:00,306.94,306.95,306.39,306.76,12648.0,282.8634,282.8726,282.3565,282.6975,12648.0
2021-05-19 12:50:00,306.74,307.47,306.45,307.46,19333.0,282.6791,283.3518,282.4118,283.3426,19333.0
2021-05-19 12:55:00,307.49,307.71,307.24,307.55,10437.0,283.3702,283.573,283.1399,283.4255,10437.0
2021-05-19 13:00:00,307.63,307.83,307.5,307.74,8325.0,283.4993,283.6836,283.3795,283.6006,8325.0
2021-05-19 13:05:00,307.8,308.43,307.65,308.13,11232.0,283.6559,284.2365,283.5177,283.96,11232.0
2021-05-19 13:10:00,308.2,308.35,308.07,308.07,5823.0,284.0245,284.1628,283.9047,283.9047,5823.0
2021-05-19 13:15:00,308.09,308.34,308.09,308.26,9781.0,283.9232,284.1536,283.9232,284.0798,9781.0
2021-05-19 13:20:00,308.38,308.43,307.6,307.7,8023.0,284.1904,284.2365,283.4716,283.5638,8023.0
2021-05-19 13:25:00,307.65,307.7,307.02,307.46,13041.0,283.5177,283.5638,282.9371,283.3426,13041.0
2021-05-19 13:30:00,307.32,307.34,307.06,307.14,2400.0,283.2136,283.232,282.974,283.0477,2400.0
2021-05-19 13:35:00,307.1,307.2,306.64,306.94,5532.0,283.0108,283.103,282.5869,282.8634,5532.0
2021-05-19 13:40:00,306.98,307.06,306.75,306.79,9289.0,282.9002,282.974,282.6883,282.7251,9289.0
2021-05-19 13:45:00,307.04,307.38,307.0,307.36,3864.0,282.9555,283.2689,282.9187,283.2504,3864.0
2021-05-19 13:50:00,307.34,307.35,306.94,307.2,8641.0,283.232,283.2412,282.8634,283.103,8641.0
2021-05-19 13:55:00,307.3,307.53,307.07,307.07,8409.0,283.1951,283.4071,282.9832,282.9832,8409.0
2021-05-19 14:00:00,307.06,307.16,305.38,305.75,11549.0,282.974,283.0661,281.4258,281.7667,11549.0
2021-05-19 14:05:00,305.75,306.01,304.95,305.9,12289.0,281.7667,282.0063,281.0295,281.905,12289.0
2021-05-19 14:10:00,305.64,305.98,305.1,305.27,8390.0,281.6654,281.9787,281.1677,281.3244,8390.0
2021-05-19 14:15:00,304.92,305.02,304.44,304.63,7202.0,281.0018,281.094,280.5595,280.7346,7202.0
2021-05-19 14:20:00,304.89,307.14,304.89,306.61,8695.0,280.9742,283.0477,280.9742,282.5593,8695.0
2021-05-19 14:25:00,306.54,306.61,305.91,306.31,5597.0,282.4948,282.5593,281.9142,282.2828,5597.0
2021-05-19 14:30:00,306.34,306.8,305.68,305.68,10267.0,282.3104,282.7344,281.7022,281.7022,10267.0
2021-05-19 14:35:00,305.53,305.83,304.81,305.32,5406.0,281.564,281.8405,280.9005,281.3705,5406.0
2021-05-19 14:40:00,305.2,305.61,305.06,305.25,5272.0,281.2599,281.6377,281.1309,281.3059,5272.0
2021-05-19 14:45:00,305.54,305.6,305.05,305.37,4529.0,281.5732,281.6285,281.1216,281.4165,4529.0
2021-05-19 14:50:00,305.34,305.77,305.31,305.67,3320.0,281.3889,281.7852,281.3612,281.693,3320.0
2021-05-19 14:55:00,305.88,306.12,305.15,305.86,8393.0,281.8865,282.1077,281.2138,281.8681,8393.0
2021-05-19 15:00:00,305.17,305.47,304.71,305.17,6353.0,281.2322,281.5087,280.8083,281.2322,6353.0
2021-05-19 15:05:00,305.2,305.76,305.12,305.63,6357.0,281.2599,281.7759,281.1861,281.6561,6357.0
2021-05-19 15:10:00,305.51,306.27,305.5,306.13,6785.0,281.5456,282.2459,281.5363,282.1169,6785.0
2021-05-19 15:15:00,306.04,306.42,305.87,305.97,6421.0,282.034,282.3842,281.8773,281.9695,6421.0
2021-05-19 15:20:00,306.06,306.73,305.79,306.59,22022.0,282.0524,282.6699,281.8036,282.5408,22022.0
2021-05-19 15:25:00,306.63,307.15,306.48,306.98,8655.0,282.5777,283.0569,282.4395,282.9002,8655.0
2021-05-19 15:30:00,307.0,307.18,306.45,307.0,13462.0,282.9187,283.0846,282.4118,282.9187,13462.0
2021-05-19 15:35:00,306.95,307.45,306.92,307.36,9123.0,282.8726,283.3334,282.845,283.2504,9123.0
2021-05-19 15:40:00,307.32,307.45,307.09,307.24,10826.0,283.2136,283.3334,283.0016,283.1399,10826.0
2021-05-19 15:45:00,307.23,307.41,306.62,307.08,17360.0,283.1306,283.2965,282.5685,282.9924,17360.0
2021-05-19 15:50:00,306.95,307.66,306.9,307.53,34936.0,282.8726,283.5269,282.8265,283.4071,34936.0
2021-05-19 15:55:00,307.52,308.17,307.4,308.11,62241.0,283.3979,283.9969,283.2873,283.9416,62241.0
2021-05-20 09:30:00,309.14,311.27,309.14,311.13,53889.0,284.8908,286.8537,284.8908,286.7247,53889.0
2021-05-20 09:35:00,311.08,311.49,309.59,310.22,32793.0,286.6786,287.0565,285.3055,285.8861,32793.0
2021-05-20 09:40:00,310.15,310.5,309.67,310.41,13502.0,285.8216,286.1441,285.3792,286.0612,13502.0
2021-05-20 09:45:00,309.96,311.8,309.95,311.8,10931.0,285.6465,287.3422,285.6373,287.3422,10931.0
2021-05-20 09:50:00,311.86,311.95,310.57,310.97,9931.0,287.3975,287.4804,286.2086,286.5773,9931.0
2021-05-20 09:55:00,310.94,311.41,310.1,311.0,13677.0,286.5496,286.9828,285.7755,286.6049,13677.0
2021-05-20 10:00:00,311.13,311.42,310.71,311.04,8214.0,286.7247,286.992,286.3377,286.6418,8214.0
2021-05-20 10:05:00,311.05,311.13,309.71,309.71,11751.0,286.651,286.7247,285.4161,285.4161,11751.0
2021-05-20 10:10:00,309.74,310.11,309.33,309.78,12647.0,285.4437,285.7847,285.0659,285.4806,12647.0
2021-05-20 10:15:00,309.54,309.55,308.79,309.15,10480.0,285.2594,285.2687,284.5683,284.9,10480.0
2021-05-20 10:20:00,309.09,309.11,308.3,308.43,8324.0,284.8447,284.8632,284.1167,284.2365,8324.0
2021-05-20 10:25:00,308.73,308.82,307.96,308.17,6647.0,284.513,284.5959,283.8034,283.9969,6647.0
2021-05-20 10:30:00,308.17,308.68,308.11,308.4,12234.0,283.9969,284.4669,283.9416,284.2089,12234.0
2021-05-20 10:35:00,308.24,308.4,307.5,307.83,15892.0,284.0614,284.2089,283.3795,283.6836,15892.0
2021-05-20 10:40:00,307.89,307.91,306.8,306.83,14168.0,283.7389,283.7573,282.7344,282.762,14168.0
2021-05-20 10:45:00,306.81,307.76,306.76,307.31,12667.0,282.7436,283.6191,282.6975,283.2044,12667.0
2021-05-20 10:50:00,307.39,307.5,307.0,307.5,6835.0,283.2781,283.3795,282.9187,283.3795,6835.0
2021-05-20 10:55:00,307.54,307.54,307.18,307.19,2524.0,283.4163,283.4163,283.0846,283.0938,2524.0
2021-05-20 11:00:00,307.33,308.16,307.18,308.11,3827.0,283.2228,283.9877,283.0846,283.9416,3827.0
2021-05-20 11:05:00,307.94,308.38,307.82,308.35,6272.0,283.7849,284.1904,283.6744,284.1628,6272.0
2021-05-20 11:10:00,308.39,308.85,308.39,308.63,8663.0,284.1996,284.6236,284.1996,284.4208,8663.0
2021-05-20 11:15:00,308.61,308.88,308.52,308.77,8448.0,284.4024,284.6512,284.3194,284.5498,8448.0
2021-05-20 11:20:00,308.83,309.08,308.59,308.8,7267.0,284.6051,284.8355,284.384,284.5775,7267.0
2021-05-20 11:25:00,308.85,308.97,308.52,308.72,9741.0,284.6236,284.7341,284.3194,284.5038,9741.0
2021-05-20 11:30:00,308.78,309.77,308.78,309.64,9976.0,284.5591,285.4714,284.5591,285.3516,9976.0
2021-05-20 11:35:00,309.63,310.09,309.63,309.97,11423.0,285.3424,285.7663,285.3424,285.6557,11423.0
2021-05-20 11:40:00,309.93,310.14,309.7,309.98,12322.0,285.6188,285.8124,285.4069,285.6649,12322.0
2021-05-20 11:45:00,309.99,310.21,309.82,310.18,17758.0,285.6741,285.8769,285.5175,285.8492,17758.0
2021-05-20 11:50:00,310.23,310.44,309.78,309.86,4178.0,285.8953,286.0888,285.4806,285.5543,4178.0
2021-05-20 11:55:00,309.88,310.08,309.41,309.42,5305.0,285.5728,285.7571,285.1396,285.1489,5305.0
2021-05-20 12:00:00,309.32,309.71,309.29,309.39,9028.0,285.0567,285.4161,285.029,285.1212,9028.0
2021-05-20 12:05:00,309.33,309.68,309.32,309.59,8181.0,285.0659,285.3885,285.0567,285.3055,8181.0
2021-05-20 12:10:00,309.52,309.79,309.28,309.48,6446.0,285.241,285.4898,285.0198,285.2041,6446.0
2021-05-20 12:15:00,309.51,309.66,309.01,309.01,10933.0,285.2318,285.37,284.771,284.771,10933.0
2021-05-20 12:20:00,308.93,309.15,308.5,308.52,2574.0,284.6973,284.9,284.301,284.3194,2574.0
2021-05-20 12:25:00,308.77,308.88,308.34,308.37,4617.0,284.5498,284.6512,284.1536,284.1812,4617.0
2021-05-20 12:30:00,308.37,308.62,308.37,308.38,2419.0,284.1812,284.4116,284.1812,284.1904,2419.0
2021-05-20 12:35:00,308.44,308.77,308.15,308.36,5938.0,284.2457,284.5498,283.9785,284.172,5938.0
2021-05-20 12:40:00,308.51,308.74,308.24,308.35,7673.0,284.3102,284.5222,284.0614,284.1628,7673.0
2021-05-20 12:45:00,308.45,308.95,308.41,308.95,7355.0,284.2549,284.7157,284.2181,284.7157,7355.0
2021-05-20 12:50:00,308.9,309.14,308.9,308.92,2249.0,284.6696,284.8908,284.6696,284.6881,2249.0
2021-05-20 12:55:00,308.82,308.98,308.71,308.95,5419.0,284.5959,284.7434,284.4945,284.7157,5419.0
2021-05-20 13:00:00,308.94,309.06,308.58,308.59,5093.0,284.7065,284.8171,284.3747,284.384,5093.0
2021-05-20 13:05:00,308.65,308.84,308.59,308.81,2973.0,284.4392,284.6143,284.384,284.5867,2973.0
2021-05-20 13:10:00,308.91,309.14,308.87,309.14,4683.0,284.6789,284.8908,284.642,284.8908,4683.0
2021-05-20 13:15:00,309.17,309.32,309.0,309.17,3930.0,284.9185,285.0567,284.7618,284.9185,3930.0
2021-05-20 13:20:00,309.22,309.36,308.92,308.92,2907.0,284.9645,285.0936,284.6881,284.6881,2907.0
2021-05-20 13:25:00,308.93,309.05,308.44,308.55,6288.0,284.6973,284.8079,284.2457,284.3471,6288.0
2021-05-20 13:30:00,308.85,308.92,308.64,308.92,6458.0,284.6236,284.6881,284.43,284.6881,6458.0
2021-05-20 13:35:00,309.04,309.29,308.96,309.27,5542.0,284.7987,285.029,284.7249,285.0106,5542.0
2021-05-20 13:40:00,309.21,309.32,309.02,309.16,3066.0,284.9553,285.0567,284.7802,284.9092,3066.0
2021-05-20 13:45:00,309.14,309.15,308.86,309.05,3773.0,284.8908,284.9,284.6328,284.8079,3773.0
2021-05-20 13:50:00,308.98,308.98,308.3,308.43,1680.0,284.7434,284.7434,284.1167,284.2365,1680.0
2021-05-20 13:55:00,308.36,308.48,308.23,308.36,2990.0,284.172,284.2826,284.0522,284.172,2990.0
2021-05-20 14:00:00,308.34,308.69,308.26,308.43,3793.0,284.1536,284.4761,284.0798,284.2365,3793.0
2021-05-20 14:05:00,308.42,308.64,308.17,308.29,3871.0,284.2273,284.43,283.9969,284.1075,3871.0
2021-05-20 14:10:00,308.34,308.68,308.18,308.52,6635.0,284.1536,284.4669,284.0061,284.3194,6635.0
2021-05-20 14:15:00,308.74,308.74,308.27,308.55,3317.0,284.5222,284.5222,284.0891,284.3471,3317.0
2021-05-20 14:20:00,308.7,308.82,308.46,308.5,4553.0,284.4853,284.5959,284.2642,284.301,4553.0
2021-05-20 14:25:00,308.55,309.35,308.54,309.2,6465.0,284.3471,285.0843,284.3379,284.9461,6465.0
2021-05-20 14:30:00,309.28,309.28,308.74,308.8,4820.0,285.0198,285.0198,284.5222,284.5775,4820.0
2021-05-20 14:35:00,308.88,309.39,308.88,309.32,3506.0,284.6512,285.1212,284.6512,285.0567,3506.0
2021-05-20 14:40:00,309.38,309.6,309.22,309.49,5820.0,285.112,285.3147,284.9645,285.2134,5820.0
2021-05-20 14:45:00,309.5,309.57,309.05,309.17,7185.0,285.2226,285.2871,284.8079,284.9185,7185.0
2021-05-20 14:50:00,309.25,309.43,309.21,309.43,3471.0,284.9922,285.1581,284.9553,285.1581,3471.0
2021-05-20 14:55:00,309.36,309.57,309.18,309.24,10322.0,285.0936,285.2871,284.9277,284.983,10322.0
2021-05-20 15:00:00,309.23,309.34,308.89,309.1,7022.0,284.9738,285.0751,284.6604,284.854,7022.0
2021-05-20 15:05:00,309.4,309.47,309.15,309.36,2488.0,285.1304,285.1949,284.9,285.0936,2488.0
2021-05-20 15:10:00,309.38,309.9,309.33,309.78,8378.0,285.112,285.5912,285.0659,285.4806,8378.0
2021-05-20 15:15:00,309.73,309.9,309.67,309.67,7649.0,285.4345,285.5912,285.3792,285.3792,7649.0
2021-05-20 15:20:00,309.62,309.84,309.6,309.7,7989.0,285.3332,285.5359,285.3147,285.4069,7989.0
2021-05-20 15:25:00,309.69,310.0,309.66,309.89,9424.0,285.3977,285.6834,285.37,285.582,9424.0
2021-05-20 15:30:00,309.88,309.92,309.37,309.37,8483.0,285.5728,285.6096,285.1028,285.1028,8483.0
2021-05-20 15:35:00,309.45,309.59,308.8,308.84,8011.0,285.1765,285.3055,284.5775,284.6143,8011.0
2021-05-20 15:40:00,308.91,309.17,308.71,309.06,13212.0,284.6789,284.9185,284.4945,284.8171,13212.0
2021-05-20 15:45:00,309.11,309.24,308.72,308.8,32080.0,284.8632,284.983,284.5038,284.5775,32080.0
2021-05-20 15:50:00,308.58,309.38,308.46,309.38,43614.0,284.3747,285.112,284.2642,285.112,43614.0
2021-05-20 15:55:00,309.36,309.36,308.48,308.81,52365.0,285.0936,285.0936,284.2826,284.5867,52365.0
2021-05-21 09:30:00,310.43,312.04,310.12,311.72,69588.0,286.0796,287.5633,285.7939,287.2684,69588.0
2021-05-21 09:35:00,311.85,313.09,311.57,313.09,28773.0,287.3882,288.531,287.1302,288.531,28773.0
2021-05-21 09:40:00,312.63,314.21,312.6,313.93,43891.0,288.1071,289.5631,288.0794,289.3051,43891.0
2021-05-21 09:45:00,314.0,314.37,313.11,313.8,21999.0,289.3696,289.7106,288.5494,289.1853,21999.0
2021-05-21 09:50:00,313.81,314.97,313.25,314.81,31281.0,289.1945,290.2635,288.6784,290.1161,31281.0
2021-05-21 09:55:00,314.81,315.29,314.36,314.54,36326.0,290.1161,290.5584,289.7014,289.8672,36326.0
2021-05-21 10:00:00,314.66,314.69,313.04,313.37,20569.0,289.9778,290.0055,288.4849,288.789,20569.0
2021-05-21 10:05:00,313.46,314.29,313.27,313.97,15866.0,288.8719,289.6368,288.6969,289.3419,15866.0
2021-05-21 10:10:00,313.95,314.2,313.56,314.0,25671.0,289.3235,289.5539,288.9641,289.3696,25671.0
2021-05-21 10:15:00,313.75,313.91,313.4,313.57,4584.0,289.1392,289.2867,288.8167,288.9733,4584.0
2021-05-21 10:20:00,313.44,313.56,312.51,312.75,6151.0,288.8535,288.9641,287.9965,288.2176,6151.0
2021-05-21 10:25:00,312.64,313.19,312.54,312.72,10294.0,288.1163,288.6231,288.0241,288.19,10294.0
2021-05-21 10:30:00,312.8,313.93,312.72,313.88,18529.0,288.2637,289.3051,288.19,289.259,18529.0
2021-05-21 10:35:00,313.99,314.18,312.87,313.59,11930.0,289.3604,289.5355,288.3282,288.9918,11930.0
2021-05-21 10:40:00,313.61,313.75,313.24,313.55,6383.0,289.0102,289.1392,288.6692,288.9549,6383.0
2021-05-21 10:45:00,313.54,314.25,313.35,314.08,14388.0,288.9457,289.6,288.7706,289.4433,14388.0
2021-05-21 10:50:00,314.13,314.62,314.03,314.57,15685.0,289.4894,289.941,289.3972,289.8949,15685.0
2021-05-21 10:55:00,314.51,315.05,314.51,314.94,18691.0,289.8396,290.3372,289.8396,290.2359,18691.0
2021-05-21 11:00:00,314.99,315.01,314.5,314.65,16466.0,290.2819,290.3004,289.8304,289.9686,16466.0
2021-05-21 11:05:00,314.58,314.76,314.56,314.56,7320.0,289.9041,290.07,289.8857,289.8857,7320.0
2021-05-21 11:10:00,314.55,314.92,314.5,314.64,11232.0,289.8764,290.2174,289.8304,289.9594,11232.0
2021-05-21 11:15:00,314.75,314.87,314.38,314.5,6976.0,290.0608,290.1713,289.7198,289.8304,6976.0
2021-05-21 11:20:00,314.43,314.66,314.23,314.29,6602.0,289.7659,289.9778,289.5816,289.6368,6602.0
2021-05-21 11:25:00,314.31,314.4,313.79,314.36,13293.0,289.6553,289.7382,289.1761,289.7014,13293.0
2021-05-21 11:30:00,314.27,314.81,314.2,314.52,9734.0,289.6184,290.1161,289.5539,289.8488,9734.0
2021-05-21 11:35:00,314.61,314.61,313.86,313.92,15117.0,289.9317,289.9317,289.2406,289.2959,15117.0
2021-05-21 11:40:00,313.92,314.02,313.5,313.66,4622.0,289.2959,289.388,288.9088,289.0563,4622.0
2021-05-21 11:45:00,313.48,313.53,313.11,313.45,9141.0,288.8904,288.9365,288.5494,288.8627,9141.0
2021-05-21 11:50:00,313.36,313.43,312.5,312.5,4316.0,288.7798,288.8443,287.9873,287.9873,4316.0
2021-05-21 11:55:00,312.59,312.72,311.95,312.15,11805.0,288.0702,288.19,287.4804,287.6647,11805.0
2021-05-21 12:00:00,312.33,312.81,312.09,312.77,6306.0,287.8306,288.2729,287.6094,288.2361,6306.0
2021-05-21 12:05:00,312.69,312.69,311.47,311.49,7386.0,288.1623,288.1623,287.038,287.0565,7386.0
2021-05-21 12:10:00,311.58,311.97,311.47,311.75,4246.0,287.1394,287.4988,287.038,287.2961,4246.0
2021-05-21 12:15:00,311.77,311.83,311.23,311.31,2450.0,287.3145,287.3698,286.8169,286.8906,2450.0
2021-05-21 12:20:00,311.15,311.43,311.06,311.08,5203.0,286.7431,287.0012,286.6602,286.6786,5203.0
2021-05-21 12:25:00,311.15,311.22,310.89,311.19,4403.0,286.7431,286.8077,286.5035,286.78,4403.0
2021-05-21 12:30:00,311.19,311.2,310.99,310.99,1714.0,286.78,286.7892,286.5957,286.5957,1714.0
2021-05-21 12:35:00,310.67,311.0,310.54,310.89,5205.0,286.3008,286.6049,286.181,286.5035,5205.0
2021-05-21 12:40:00,311.17,311.35,311.02,311.2,8705.0,286.7616,286.9275,286.6233,286.7892,8705.0
2021-05-21 12:45:00,311.02,311.02,310.5,310.5,1233.0,286.6233,286.6233,286.1441,286.1441,1233.0
2021-05-21 12:50:00,310.5,310.5,309.8,310.07,8343.0,286.1441,286.1441,285.499,285.7479,8343.0
2021-05-21 12:55:00,309.87,310.38,309.62,310.09,8951.0,285.5636,286.0335,285.3332,285.7663,8951.0
2021-05-21 13:00:00,310.05,310.19,309.84,309.94,5122.0,285.7294,285.8585,285.5359,285.6281,5122.0
2021-05-21 13:05:00,310.21,310.48,309.96,309.97,3336.0,285.8769,286.1257,285.6465,285.6557,3336.0
2021-05-21 13:10:00,310.02,310.32,309.95,310.15,5716.0,285.7018,285.9783,285.6373,285.8216,5716.0
2021-05-21 13:15:00,310.08,310.6,310.05,310.52,6793.0,285.7571,286.2363,285.7294,286.1626,6793.0
2021-05-21 13:20:00,310.43,310.89,310.4,310.69,10428.0,286.0796,286.5035,286.052,286.3192,10428.0
2021-05-21 13:25:00,310.62,310.72,310.35,310.7,3804.0,286.2547,286.3469,286.0059,286.3284,3804.0
2021-05-21 13:30:00,310.72,311.27,310.72,311.27,11150.0,286.3469,286.8537,286.3469,286.8537,11150.0
2021-05-21 13:35:00,311.29,311.93,311.22,311.85,11072.0,286.8722,287.462,286.8077,287.3882,11072.0
2021-05-21 13:40:00,311.86,311.86,311.37,311.59,4992.0,287.3975,287.3975,286.9459,287.1486,4992.0
2021-05-21 13:45:00,311.66,311.95,311.59,311.92,7645.0,287.2131,287.4804,287.1486,287.4527,7645.0
2021-05-21 13:50:00,311.84,311.84,311.57,311.81,6634.0,287.379,287.379,287.1302,287.3514,6634.0
2021-05-21 13:55:00,311.81,311.82,311.44,311.48,3364.0,287.3514,287.3606,287.0104,287.0473,3364.0
2021-05-21 14:00:00,311.57,311.71,311.47,311.53,2237.0,287.1302,287.2592,287.038,287.0933,2237.0
2021-05-21 14:05:00,311.58,311.92,311.4,311.81,7161.0,287.1394,287.4527,286.9735,287.3514,7161.0
2021-05-21 14:10:00,311.67,311.93,311.58,311.93,2704.0,287.2224,287.462,287.1394,287.462,2704.0
2021-05-21 14:15:00,311.91,311.94,311.72,311.8,4694.0,287.4435,287.4712,287.2684,287.3422,4694.0
2021-05-21 14:20:00,311.71,311.72,311.38,311.38,6382.0,287.2592,287.2684,286.9551,286.9551,6382.0
2021-05-21 14:25:00,311.3,311.45,310.89,310.92,7217.0,286.8814,287.0196,286.5035,286.5312,7217.0
2021-05-21 14:30:00,310.95,311.37,310.89,311.27,11889.0,286.5588,286.9459,286.5035,286.8537,11889.0
2021-05-21 14:35:00,311.1,311.46,310.82,310.88,4444.0,286.6971,287.0288,286.439,286.4943,4444.0
2021-05-21 14:40:00,310.96,310.96,310.48,310.77,3825.0,286.5681,286.5681,286.1257,286.393,3825.0
2021-05-21 14:45:00,310.79,311.25,310.79,311.03,2532.0,286.4114,286.8353,286.4114,286.6326,2532.0
2021-05-21 14:50:00,311.07,311.36,311.07,311.28,2624.0,286.6694,286.9367,286.6694,286.863,2624.0
2021-05-21 14:55:00,311.28,311.37,311.14,311.26,2745.0,286.863,286.9459,286.7339,286.8445,2745.0
2021-05-21 15:00:00,311.17,311.32,311.05,311.1,2435.0,286.7616,286.8998,286.651,286.6971,2435.0
2021-05-21 15:05:00,311.26,311.36,311.1,311.1,1817.0,286.8445,286.9367,286.6971,286.6971,1817.0
2021-05-21 15:10:00,311.03,311.45,311.03,311.34,1781.0,286.6326,287.0196,286.6326,286.9182,1781.0
2021-05-21 15:15:00,311.34,311.73,311.21,311.24,5298.0,286.9182,287.2777,286.7984,286.8261,5298.0
2021-05-21 15:20:00,311.21,311.43,311.0,311.3,4757.0,286.7984,287.0012,286.6049,286.8814,4757.0
2021-05-21 15:25:00,311.33,311.5,311.07,311.42,10985.0,286.909,287.0657,286.6694,286.992,10985.0
2021-05-21 15:30:00,311.42,311.53,310.97,311.05,8605.0,286.992,287.0933,286.5773,286.651,8605.0
2021-05-21 15:35:00,311.13,311.47,311.08,311.15,5571.0,286.7247,287.038,286.6786,286.7431,5571.0
2021-05-21 15:40:00,311.09,311.09,310.28,310.28,12345.0,286.6879,286.6879,285.9414,285.9414,12345.0
2021-05-21 15:45:00,310.26,310.56,309.8,310.48,22949.0,285.923,286.1994,285.499,286.1257,22949.0
2021-05-21 15:50:00,310.4,310.96,310.34,310.91,23276.0,286.052,286.5681,285.9967,286.522,23276.0
2021-05-21 15:55:00,310.62,310.62,309.39,309.68,114133.0,286.2547,286.2547,285.1212,285.3885,114133.0
2021-05-24 09:30:00,313.52,313.52,311.62,312.31,54720.0,288.9272,288.9272,287.1763,287.8122,54720.0
2021-05-24 09:35:00,313.03,313.37,311.18,311.25,11709.0,288.4757,288.789,286.7708,286.8353,11709.0
2021-05-24 09:40:00,311.35,311.99,310.84,311.31,11821.0,286.9275,287.5173,286.4575,286.8906,11821.0
2021-05-24 09:45:00,311.14,311.36,310.92,311.07,7240.0,286.7339,286.9367,286.5312,286.6694,7240.0
2021-05-24 09:50:00,310.96,311.6,310.91,311.33,7729.0,286.5681,287.1578,286.522,286.909,7729.0
2021-05-24 09:55:00,311.33,312.45,311.33,312.0,7655.0,286.909,287.9412,286.909,287.5265,7655.0
2021-05-24 10:00:00,312.25,312.37,311.23,311.5,8700.0,287.7569,287.8674,286.8169,287.0657,8700.0
2021-05-24 10:05:00,311.61,311.73,311.17,311.58,6367.0,287.1671,287.2777,286.7616,287.1394,6367.0
2021-05-24 10:10:00,311.79,311.8,311.22,311.8,9949.0,287.3329,287.3422,286.8077,287.3422,9949.0
2021-05-24 10:15:00,311.69,311.93,311.27,311.52,11005.0,287.2408,287.462,286.8537,287.0841,11005.0
2021-05-24 10:20:00,311.46,312.33,311.42,311.78,6670.0,287.0288,287.8306,286.992,287.3237,6670.0
2021-05-24 10:25:00,311.6,312.05,311.57,311.95,8590.0,287.1578,287.5726,287.1302,287.4804,8590.0
2021-05-24 10:30:00,311.96,311.96,311.49,311.74,8579.0,287.4896,287.4896,287.0565,287.2869,8579.0
2021-05-24 10:35:00,311.68,311.84,311.34,311.43,12443.0,287.2316,287.379,286.9182,287.0012,12443.0
2021-05-24 10:40:00,311.47,312.38,311.44,312.34,15570.0,287.038,287.8767,287.0104,287.8398,15570.0
2021-05-24 10:45:00,312.28,312.5,311.73,312.0,23309.0,287.7845,287.9873,287.2777,287.5265,23309.0
2021-05-24 10:50:00,312.04,312.64,312.0,312.57,11012.0,287.5633,288.1163,287.5265,288.0518,11012.0
2021-05-24 10:55:00,312.61,312.62,311.75,311.75,12136.0,288.0886,288.0978,287.2961,287.2961,12136.0
2021-05-24 11:00:00,311.76,311.91,311.41,311.43,20683.0,287.3053,287.4435,286.9828,287.0012,20683.0
2021-05-24 11:05:00,311.32,311.53,311.05,311.09,12693.0,286.8998,287.0933,286.651,286.6879,12693.0
2021-05-24 11:10:00,310.91,311.1,310.25,310.37,14060.0,286.522,286.6971,285.9137,286.0243,14060.0
2021-05-24 11:15:00,310.37,310.39,310.09,310.32,10280.0,286.0243,286.0428,285.7663,285.9783,10280.0
2021-05-24 11:20:00,310.35,310.59,310.21,310.51,17628.0,286.0059,286.2271,285.8769,286.1533,17628.0
2021-05-24 11:25:00,310.43,310.83,310.16,310.45,12299.0,286.0796,286.4482,285.8308,286.0981,12299.0
2021-05-24 11:30:00,310.42,310.6,310.39,310.43,15946.0,286.0704,286.2363,286.0428,286.0796,15946.0
2021-05-24 11:35:00,310.47,310.47,310.18,310.33,6016.0,286.1165,286.1165,285.8492,285.9875,6016.0
2021-05-24 11:40:00,310.4,310.42,309.95,310.0,13902.0,286.052,286.0704,285.6373,285.6834,13902.0
2021-05-24 11:45:00,310.0,310.1,309.86,310.0,12138.0,285.6834,285.7755,285.5543,285.6834,12138.0
2021-05-24 11:50:00,309.92,310.19,309.65,310.0,11530.0,285.6096,285.8585,285.3608,285.6834,11530.0
2021-05-24 11:55:00,310.0,310.09,309.71,310.09,9562.0,285.6834,285.7663,285.4161,285.7663,9562.0
2021-05-24 12:00:00,310.09,310.13,309.88,309.88,10872.0,285.7663,285.8032,285.5728,285.5728,10872.0
2021-05-24 12:05:00,309.88,310.06,309.87,310.06,9003.0,285.5728,285.7386,285.5636,285.7386,9003.0
2021-05-24 12:10:00,310.05,310.25,309.96,310.01,29584.0,285.7294,285.9137,285.6465,285.6926,29584.0
2021-05-24 12:15:00,310.0,310.08,309.94,309.98,26777.0,285.6834,285.7571,285.6281,285.6649,26777.0
2021-05-24 12:20:00,309.97,310.1,309.85,309.85,5995.0,285.6557,285.7755,285.5451,285.5451,5995.0
2021-05-24 12:25:00,309.92,309.97,309.35,309.39,10330.0,285.6096,285.6557,285.0843,285.1212,10330.0
2021-05-24 12:30:00,309.43,309.79,309.4,309.7,16610.0,285.1581,285.4898,285.1304,285.4069,16610.0
2021-05-24 12:35:00,309.7,310.21,309.69,310.09,25677.0,285.4069,285.8769,285.3977,285.7663,25677.0
2021-05-24 12:40:00,310.09,310.19,310.02,310.04,7269.0,285.7663,285.8585,285.7018,285.7202,7269.0
2021-05-24 12:45:00,310.03,310.03,309.62,309.74,5861.0,285.711,285.711,285.3332,285.4437,5861.0
2021-05-24 12:50:00,309.76,309.85,309.71,309.82,6078.0,285.4622,285.5451,285.4161,285.5175,6078.0
2021-05-24 12:55:00,309.85,310.07,309.75,309.8,3934.0,285.5451,285.7479,285.453,285.499,3934.0
2021-05-24 13:00:00,309.79,310.02,309.76,309.85,3934.0,285.4898,285.7018,285.4622,285.5451,3934.0
2021-05-24 13:05:00,309.88,309.91,309.74,309.79,6101.0,285.5728,285.6004,285.4437,285.4898,6101.0
2021-05-24 13:10:00,309.82,310.03,309.75,310.0,4709.0,285.5175,285.711,285.453,285.6834,4709.0
2021-05-24 13:15:00,309.99,310.13,309.91,309.98,8921.0,285.6741,285.8032,285.6004,285.6649,8921.0
2021-05-24 13:20:00,309.91,309.97,309.72,309.89,5933.0,285.6004,285.6557,285.4253,285.582,5933.0
2021-05-24 13:25:00,310.0,310.17,309.99,310.01,7099.0,285.6834,285.84,285.6741,285.6926,7099.0
2021-05-24 13:30:00,310.01,310.22,309.98,310.14,7384.0,285.6926,285.8861,285.6649,285.8124,7384.0
2021-05-24 13:35:00,310.1,310.12,309.97,309.97,6301.0,285.7755,285.7939,285.6557,285.6557,6301.0
2021-05-24 13:40:00,310.02,310.08,309.92,309.98,6206.0,285.7018,285.7571,285.6096,285.6649,6206.0
2021-05-24 13:45:00,309.94,310.0,309.8,310.0,3941.0,285.6281,285.6834,285.499,285.6834,3941.0
2021-05-24 13:50:00,309.91,310.06,309.61,310.03,10653.0,285.6004,285.7386,285.3239,285.711,10653.0
2021-05-24 13:55:00,310.02,310.05,309.93,309.98,4704.0,285.7018,285.7294,285.6188,285.6649,4704.0
2021-05-24 14:00:00,310.0,310.27,309.9,309.93,19400.0,285.6834,285.9322,285.5912,285.6188,19400.0
2021-05-24 14:05:00,309.82,309.88,309.36,309.49,7109.0,285.5175,285.5728,285.0936,285.2134,7109.0
2021-05-24 14:10:00,309.45,309.48,309.25,309.38,1865.0,285.1765,285.2041,284.9922,285.112,1865.0
2021-05-24 14:15:00,309.46,310.03,309.44,309.9,8087.0,285.1857,285.711,285.1673,285.5912,8087.0
2021-05-24 14:20:00,309.91,310.08,309.9,310.0,9402.0,285.6004,285.7571,285.5912,285.6834,9402.0
2021-05-24 14:25:00,310.01,310.01,309.86,309.95,4655.0,285.6926,285.6926,285.5543,285.6373,4655.0
2021-05-24 14:30:00,310.0,310.06,309.94,310.0,8482.0,285.6834,285.7386,285.6281,285.6834,8482.0
2021-05-24 14:35:00,310.0,310.04,309.86,309.86,13273.0,285.6834,285.7202,285.5543,285.5543,13273.0
2021-05-24 14:40:00,309.86,309.98,309.79,309.9,9895.0,285.5543,285.6649,285.4898,285.5912,9895.0
2021-05-24 14:45:00,309.92,310.11,309.91,310.01,14757.0,285.6096,285.7847,285.6004,285.6926,14757.0
2021-05-24 14:50:00,309.96,310.02,309.7,309.7,12743.0,285.6465,285.7018,285.4069,285.4069,12743.0
2021-05-24 14:55:00,309.7,310.1,309.69,310.08,22934.0,285.4069,285.7755,285.3977,285.7571,22934.0
2021-05-24 15:00:00,310.08,310.97,310.08,310.97,29334.0,285.7571,286.5773,285.7571,286.5773,29334.0
2021-05-24 15:05:00,310.93,311.92,310.92,311.92,8931.0,286.5404,287.4527,286.5312,287.4527,8931.0
2021-05-24 15:10:00,311.92,312.01,311.69,311.77,11368.0,287.4527,287.5357,287.2408,287.3145,11368.0
2021-05-24 15:15:00,311.67,311.74,311.28,311.57,9124.0,287.2224,287.2869,286.863,287.1302,9124.0
2021-05-24 15:20:00,311.43,311.54,311.23,311.29,10777.0,287.0012,287.1026,286.8169,286.8722,10777.0
2021-05-24 15:25:00,311.27,312.04,311.27,312.04,9459.0,286.8537,287.5633,286.8537,287.5633,9459.0
2021-05-24 15:30:00,312.01,312.35,311.87,312.05,17484.0,287.5357,287.849,287.4067,287.5726,17484.0
2021-05-24 15:35:00,312.06,312.45,312.01,312.4,14387.0,287.5818,287.9412,287.5357,287.8951,14387.0
2021-05-24 15:40:00,312.28,312.44,312.12,312.38,14547.0,287.7845,287.932,287.6371,287.8767,14547.0
2021-05-24 15:45:00,312.39,312.57,312.23,312.23,27118.0,287.8859,288.0518,287.7384,287.7384,27118.0
2021-05-24 15:50:00,312.23,312.58,311.82,312.58,40289.0,287.7384,288.061,287.3606,288.061,40289.0
2021-05-24 15:55:00,312.57,312.58,311.94,312.1,101470.0,288.0518,288.061,287.4712,287.6186,101470.0
2021-05-25 09:30:00,313.0,313.0,311.9,312.64,29554.0,288.448,288.448,287.4343,288.1163,29554.0
2021-05-25 09:35:00,312.47,313.18,312.47,313.18,10044.0,287.9596,288.6139,287.9596,288.6139,10044.0
2021-05-25 09:40:00,313.18,313.38,312.56,313.07,5595.0,288.6139,288.7982,288.0425,288.5125,5595.0
2021-05-25 09:45:00,312.92,313.12,312.25,312.36,13820.0,288.3743,288.5586,287.7569,287.8582,13820.0
2021-05-25 09:50:00,312.01,312.32,311.0,311.17,17512.0,287.5357,287.8214,286.6049,286.7616,17512.0
2021-05-25 09:55:00,311.37,311.57,310.36,310.36,8063.0,286.9459,287.1302,286.0151,286.0151,8063.0
2021-05-25 10:00:00,310.37,311.47,310.1,310.2,17776.0,286.0243,287.038,285.7755,285.8677,17776.0
2021-05-25 10:05:00,310.33,310.47,310.09,310.23,24202.0,285.9875,286.1165,285.7663,285.8953,24202.0
2021-05-25 10:10:00,310.43,310.47,309.5,309.7,5838.0,286.0796,286.1165,285.2226,285.4069,5838.0
2021-05-25 10:15:00,309.52,309.8,309.12,309.2,13052.0,285.241,285.499,284.8724,284.9461,13052.0
2021-05-25 10:20:00,309.22,309.41,308.91,309.3,18116.0,284.9645,285.1396,284.6789,285.0383,18116.0
2021-05-25 10:25:00,309.41,309.41,308.9,309.25,11647.0,285.1396,285.1396,284.6696,284.9922,11647.0
2021-05-25 10:30:00,309.3,309.36,308.98,309.1,10707.0,285.0383,285.0936,284.7434,284.854,10707.0
2021-05-25 10:35:00,309.12,309.38,308.71,309.24,12993.0,284.8724,285.112,284.4945,284.983,12993.0
2021-05-25 10:40:00,309.23,309.59,309.08,309.58,14907.0,284.9738,285.3055,284.8355,285.2963,14907.0
2021-05-25 10:45:00,309.56,310.13,309.48,309.99,10477.0,285.2779,285.8032,285.2041,285.6741,10477.0
2021-05-25 10:50:00,309.99,310.06,309.4,309.46,3670.0,285.6741,285.7386,285.1304,285.1857,3670.0
2021-05-25 10:55:00,309.41,309.41,308.66,308.66,2007.0,285.1396,285.1396,284.4485,284.4485,2007.0
2021-05-25 11:00:00,308.77,308.77,307.71,307.93,12494.0,284.5498,284.5498,283.573,283.7757,12494.0
2021-05-25 11:05:00,307.87,308.89,307.82,308.89,6497.0,283.7204,284.6604,283.6744,284.6604,6497.0
2021-05-25 11:10:00,308.75,309.16,308.71,309.14,5975.0,284.5314,284.9092,284.4945,284.8908,5975.0
2021-05-25 11:15:00,309.27,309.27,308.27,308.27,7784.0,285.0106,285.0106,284.0891,284.0891,7784.0
2021-05-25 11:20:00,308.32,309.1,308.22,308.57,14232.0,284.1351,284.854,284.043,284.3655,14232.0
2021-05-25 11:25:00,308.55,308.79,308.12,308.17,2834.0,284.3471,284.5683,283.9508,283.9969,2834.0
2021-05-25 11:30:00,308.26,308.6,308.1,308.47,4418.0,284.0798,284.3932,283.9324,284.2734,4418.0
2021-05-25 11:35:00,308.42,309.65,308.4,309.65,18118.0,284.2273,285.3608,284.2089,285.3608,18118.0
2021-05-25 11:40:00,309.63,309.88,309.56,309.88,9629.0,285.3424,285.5728,285.2779,285.5728,9629.0
2021-05-25 11:45:00,309.8,309.88,309.12,309.15,5011.0,285.499,285.5728,284.8724,284.9,5011.0
2021-05-25 11:50:00,309.18,309.19,308.82,308.96,5735.0,284.9277,284.9369,284.5959,284.7249,5735.0
2021-05-25 11:55:00,308.99,309.46,308.7,309.43,5393.0,284.7526,285.1857,284.4853,285.1581,5393.0
2021-05-25 12:00:00,309.53,309.64,309.32,309.5,6518.0,285.2502,285.3516,285.0567,285.2226,6518.0
2021-05-25 12:05:00,309.47,309.84,309.35,309.79,7582.0,285.1949,285.5359,285.0843,285.4898,7582.0
2021-05-25 12:10:00,309.9,310.11,309.81,309.89,2051.0,285.5912,285.7847,285.5083,285.582,2051.0
2021-05-25 12:15:00,309.83,310.03,309.75,309.88,4672.0,285.5267,285.711,285.453,285.5728,4672.0
2021-05-25 12:20:00,309.99,310.09,309.84,309.92,3126.0,285.6741,285.7663,285.5359,285.6096,3126.0
2021-05-25 12:25:00,309.77,309.95,309.77,309.83,1639.0,285.4714,285.6373,285.4714,285.5267,1639.0
2021-05-25 12:30:00,309.87,310.13,309.52,309.52,8389.0,285.5636,285.8032,285.241,285.241,8389.0
2021-05-25 12:35:00,309.47,309.7,309.29,309.62,5500.0,285.1949,285.4069,285.029,285.3332,5500.0
2021-05-25 12:40:00,309.67,309.67,309.41,309.5,4642.0,285.3792,285.3792,285.1396,285.2226,4642.0
2021-05-25 12:45:00,309.26,309.75,309.25,309.54,7206.0,285.0014,285.453,284.9922,285.2594,7206.0
2021-05-25 12:50:00,309.53,309.74,309.49,309.67,2172.0,285.2502,285.4437,285.2134,285.3792,2172.0
2021-05-25 12:55:00,309.47,309.57,309.19,309.3,3915.0,285.1949,285.2871,284.9369,285.0383,3915.0
2021-05-25 13:00:00,309.17,309.24,308.82,309.09,4446.0,284.9185,284.983,284.5959,284.8447,4446.0
2021-05-25 13:05:00,309.12,309.33,308.85,309.33,4130.0,284.8724,285.0659,284.6236,285.0659,4130.0
2021-05-25 13:10:00,309.34,309.5,309.16,309.16,3345.0,285.0751,285.2226,284.9092,284.9092,3345.0
2021-05-25 13:15:00,309.07,309.24,309.03,309.09,4148.0,284.8263,284.983,284.7894,284.8447,4148.0
2021-05-25 13:20:00,309.16,309.24,308.91,309.1,2428.0,284.9092,284.983,284.6789,284.854,2428.0
2021-05-25 13:25:00,309.1,309.33,308.9,309.17,4630.0,284.854,285.0659,284.6696,284.9185,4630.0
2021-05-25 13:30:00,309.24,309.48,309.14,309.37,5672.0,284.983,285.2041,284.8908,285.1028,5672.0
2021-05-25 13:35:00,309.35,309.9,309.03,309.9,4525.0,285.0843,285.5912,284.7894,285.5912,4525.0
2021-05-25 13:40:00,309.98,310.04,309.24,309.24,3565.0,285.6649,285.7202,284.983,284.983,3565.0
2021-05-25 13:45:00,309.32,309.37,309.04,309.22,2868.0,285.0567,285.1028,284.7987,284.9645,2868.0
2021-05-25 13:50:00,309.35,309.35,309.01,309.07,2473.0,285.0843,285.0843,284.771,284.8263,2473.0
2021-05-25 13:55:00,309.16,309.17,308.98,309.07,2109.0,284.9092,284.9185,284.7434,284.8263,2109.0
2021-05-25 14:00:00,309.09,309.12,308.54,308.73,4622.0,284.8447,284.8724,284.3379,284.513,4622.0
2021-05-25 14:05:00,308.76,309.1,308.76,309.04,3100.0,284.5406,284.854,284.5406,284.7987,3100.0
2021-05-25 14:10:00,308.93,309.11,308.86,309.09,5279.0,284.6973,284.8632,284.6328,284.8447,5279.0
2021-05-25 14:15:00,309.03,309.11,308.73,308.74,4083.0,284.7894,284.8632,284.513,284.5222,4083.0
2021-05-25 14:20:00,308.75,308.96,308.66,308.74,4302.0,284.5314,284.7249,284.4485,284.5222,4302.0
2021-05-25 14:25:00,308.84,308.9,308.6,308.69,13212.0,284.6143,284.6696,284.3932,284.4761,13212.0
2021-05-25 14:30:00,308.63,308.89,308.39,308.63,4261.0,284.4208,284.6604,284.1996,284.4208,4261.0
2021-05-25 14:35:00,308.5,308.79,308.21,308.71,3851.0,284.301,284.5683,284.0338,284.4945,3851.0
2021-05-25 14:40:00,308.73,309.1,308.65,309.05,12233.0,284.513,284.854,284.4392,284.8079,12233.0
2021-05-25 14:45:00,309.13,309.13,308.67,308.69,3483.0,284.8816,284.8816,284.4577,284.4761,3483.0
2021-05-25 14:50:00,308.65,308.79,308.22,308.28,10221.0,284.4392,284.5683,284.043,284.0983,10221.0
2021-05-25 14:55:00,308.27,308.38,307.89,307.89,6894.0,284.0891,284.1904,283.7389,283.7389,6894.0
2021-05-25 15:00:00,307.89,308.12,307.71,308.12,7696.0,283.7389,283.9508,283.573,283.9508,7696.0
2021-05-25 15:05:00,308.17,308.46,308.13,308.26,4683.0,283.9969,284.2642,283.96,284.0798,4683.0
2021-05-25 15:10:00,308.18,308.3,308.09,308.11,6211.0,284.0061,284.1167,283.9232,283.9416,6211.0
2021-05-25 15:15:00,308.08,308.26,307.88,308.26,6513.0,283.914,284.0798,283.7296,284.0798,6513.0
2021-05-25 15:20:00,308.23,308.38,308.07,308.23,7391.0,284.0522,284.1904,283.9047,284.0522,7391.0
2021-05-25 15:25:00,308.27,308.42,308.0,308.06,8773.0,284.0891,284.2273,283.8402,283.8955,8773.0
2021-05-25 15:30:00,308.0,308.25,307.78,307.79,11594.0,283.8402,284.0706,283.6375,283.6467,11594.0
2021-05-25 15:35:00,307.87,308.2,307.78,308.02,17979.0,283.7204,284.0245,283.6375,283.8587,17979.0
2021-05-25 15:40:00,307.99,308.31,307.99,308.26,14853.0,283.831,284.1259,283.831,284.0798,14853.0
2021-05-25 15:45:00,308.21,308.47,308.01,308.09,15955.0,284.0338,284.2734,283.8495,283.9232,15955.0
2021-05-25 15:50:00,308.1,308.2,307.77,308.06,37980.0,283.9324,284.0245,283.6283,283.8955,37980.0
2021-05-25 15:55:00,308.1,308.73,308.08,308.49,70383.0,283.9324,284.513,283.914,284.2918,70383.0
2021-05-26 09:30:00,310.72,311.59,309.14,311.45,42553.0,286.3469,287.1486,284.8908,287.0196,42553.0
2021-05-26 09:35:00,311.23,311.4,310.45,311.08,12168.0,286.8169,286.9735,286.0981,286.6786,12168.0
2021-05-26 09:40:00,311.12,312.71,311.11,312.09,45177.0,286.7155,288.1808,286.7063,287.6094,45177.0
2021-05-26 09:45:00,312.25,312.83,311.5,311.88,18269.0,287.7569,288.2914,287.0657,287.4159,18269.0
2021-05-26 09:50:00,311.83,312.4,311.46,311.92,24810.0,287.3698,287.8951,287.0288,287.4527,24810.0
2021-05-26 09:55:00,311.52,311.6,310.77,310.81,31343.0,287.0841,287.1578,286.393,286.4298,31343.0
2021-05-26 10:00:00,310.93,311.06,310.09,310.09,11297.0,286.5404,286.6602,285.7663,285.7663,11297.0
2021-05-26 10:05:00,310.17,310.33,309.37,309.4,6629.0,285.84,285.9875,285.1028,285.1304,6629.0
2021-05-26 10:10:00,309.4,310.12,309.21,309.94,5171.0,285.1304,285.7939,284.9553,285.6281,5171.0
2021-05-26 10:15:00,310.08,310.29,309.72,310.11,7533.0,285.7571,285.9506,285.4253,285.7847,7533.0
2021-05-26 10:20:00,310.06,310.12,309.47,309.88,3902.0,285.7386,285.7939,285.1949,285.5728,3902.0
2021-05-26 10:25:00,309.83,310.08,309.76,309.77,5093.0,285.5267,285.7571,285.4622,285.4714,5093.0
2021-05-26 10:30:00,309.61,309.83,309.41,309.76,4902.0,285.3239,285.5267,285.1396,285.4622,4902.0
2021-05-26 10:35:00,309.65,309.65,308.88,309.06,8007.0,285.3608,285.3608,284.6512,284.8171,8007.0
2021-05-26 10:40:00,309.06,309.56,308.68,309.01,4778.0,284.8171,285.2779,284.4669,284.771,4778.0
2021-05-26 10:45:00,309.06,309.47,309.06,309.43,8045.0,284.8171,285.1949,284.8171,285.1581,8045.0
2021-05-26 10:50:00,309.47,309.48,309.1,309.42,7520.0,285.1949,285.2041,284.854,285.1489,7520.0
2021-05-26 10:55:00,309.38,309.53,308.82,308.93,11654.0,285.112,285.2502,284.5959,284.6973,11654.0
2021-05-26 11:00:00,309.01,309.06,308.5,308.71,17524.0,284.771,284.8171,284.301,284.4945,17524.0
2021-05-26 11:05:00,308.63,308.85,308.43,308.61,5903.0,284.4208,284.6236,284.2365,284.4024,5903.0
2021-05-26 11:10:00,308.48,308.77,308.34,308.36,5918.0,284.2826,284.5498,284.1536,284.172,5918.0
2021-05-26 11:15:00,308.43,308.71,308.41,308.61,38528.0,284.2365,284.4945,284.2181,284.4024,38528.0
2021-05-26 11:20:00,308.61,308.82,308.05,308.21,7012.0,284.4024,284.5959,283.8863,284.0338,7012.0
2021-05-26 11:25:00,308.33,308.65,308.33,308.58,4245.0,284.1444,284.4392,284.1444,284.3747,4245.0
2021-05-26 11:30:00,308.57,308.63,308.15,308.43,18626.0,284.3655,284.4208,283.9785,284.2365,18626.0
2021-05-26 11:35:00,308.44,308.53,308.14,308.14,3959.0,284.2457,284.3287,283.9693,283.9693,3959.0
2021-05-26 11:40:00,308.14,308.36,308.02,308.29,4611.0,283.9693,284.172,283.8587,284.1075,4611.0
2021-05-26 11:45:00,308.33,308.9,308.33,308.9,24701.0,284.1444,284.6696,284.1444,284.6696,24701.0
2021-05-26 11:50:00,308.84,308.86,308.54,308.62,7258.0,284.6143,284.6328,284.3379,284.4116,7258.0
2021-05-26 11:55:00,308.66,308.71,308.35,308.35,5147.0,284.4485,284.4945,284.1628,284.1628,5147.0
2021-05-26 12:00:00,308.33,308.61,308.33,308.47,4165.0,284.1444,284.4024,284.1444,284.2734,4165.0
2021-05-26 12:05:00,308.43,308.63,308.34,308.5,7817.0,284.2365,284.4208,284.1536,284.301,7817.0
2021-05-26 12:10:00,308.58,308.76,308.44,308.59,4730.0,284.3747,284.5406,284.2457,284.384,4730.0
2021-05-26 12:15:00,308.57,309.05,308.42,308.9,34650.0,284.3655,284.8079,284.2273,284.6696,34650.0
2021-05-26 12:20:00,309.02,309.29,308.6,308.66,10616.0,284.7802,285.029,284.3932,284.4485,10616.0
2021-05-26 12:25:00,308.71,308.72,308.27,308.29,8114.0,284.4945,284.5038,284.0891,284.1075,8114.0
2021-05-26 12:30:00,308.48,309.0,308.48,308.6,11132.0,284.2826,284.7618,284.2826,284.3932,11132.0
2021-05-26 12:35:00,308.76,308.83,308.47,308.67,2859.0,284.5406,284.6051,284.2734,284.4577,2859.0
2021-05-26 12:40:00,308.67,308.76,308.48,308.65,7949.0,284.4577,284.5406,284.2826,284.4392,7949.0
2021-05-26 12:45:00,308.48,308.74,308.48,308.48,10569.0,284.2826,284.5222,284.2826,284.2826,10569.0
2021-05-26 12:50:00,308.45,309.47,308.45,309.33,60636.0,284.2549,285.1949,284.2549,285.0659,60636.0
2021-05-26 12:55:00,309.5,309.73,309.28,309.65,3261.0,285.2226,285.4345,285.0198,285.3608,3261.0
2021-05-26 13:00:00,309.76,309.84,309.45,309.46,15579.0,285.4622,285.5359,285.1765,285.1857,15579.0
2021-05-26 13:05:00,309.43,309.53,309.12,309.39,15051.0,285.1581,285.2502,284.8724,285.1212,15051.0
2021-05-26 13:10:00,309.4,309.55,309.39,309.46,800.0,285.1304,285.2687,285.1212,285.1857,800.0
2021-05-26 13:15:00,309.47,309.72,309.4,309.72,3066.0,285.1949,285.4253,285.1304,285.4253,3066.0
2021-05-26 13:20:00,309.75,309.82,309.71,309.78,4519.0,285.453,285.5175,285.4161,285.4806,4519.0
2021-05-26 13:25:00,309.89,310.21,309.89,310.13,5184.0,285.582,285.8769,285.582,285.8032,5184.0
2021-05-26 13:30:00,310.01,310.59,310.0,310.52,7253.0,285.6926,286.2271,285.6834,286.1626,7253.0
2021-05-26 13:35:00,310.53,310.74,310.34,310.67,3452.0,286.1718,286.3653,285.9967,286.3008,3452.0
2021-05-26 13:40:00,310.71,310.71,310.16,310.18,3545.0,286.3377,286.3377,285.8308,285.8492,3545.0
2021-05-26 13:45:00,310.32,310.51,310.13,310.13,5110.0,285.9783,286.1533,285.8032,285.8032,5110.0
2021-05-26 13:50:00,310.06,310.28,309.38,309.75,6308.0,285.7386,285.9414,285.112,285.453,6308.0
2021-05-26 13:55:00,309.76,309.93,309.42,309.42,3232.0,285.4622,285.6188,285.1489,285.1489,3232.0
2021-05-26 14:00:00,309.61,309.75,309.53,309.71,3373.0,285.3239,285.453,285.2502,285.4161,3373.0
2021-05-26 14:05:00,309.77,309.9,309.51,309.52,5399.0,285.4714,285.5912,285.2318,285.241,5399.0
2021-05-26 14:10:00,309.56,309.74,309.4,309.74,3928.0,285.2779,285.4437,285.1304,285.4437,3928.0
2021-05-26 14:15:00,309.77,309.77,309.55,309.61,7956.0,285.4714,285.4714,285.2687,285.3239,7956.0
2021-05-26 14:20:00,309.43,309.5,309.32,309.44,3785.0,285.1581,285.2226,285.0567,285.1673,3785.0
2021-05-26 14:25:00,309.44,309.44,309.22,309.43,2182.0,285.1673,285.1673,284.9645,285.1581,2182.0
2021-05-26 14:30:00,309.43,309.67,309.4,309.49,10380.0,285.1581,285.3792,285.1304,285.2134,10380.0
2021-05-26 14:35:00,309.5,309.74,309.27,309.51,45376.0,285.2226,285.4437,285.0106,285.2318,45376.0
2021-05-26 14:40:00,309.6,309.68,309.15,309.29,17551.0,285.3147,285.3885,284.9,285.029,17551.0
2021-05-26 14:45:00,309.4,309.47,308.83,309.1,7536.0,285.1304,285.1949,284.6051,284.854,7536.0
2021-05-26 14:50:00,309.19,309.2,308.79,308.79,5439.0,284.9369,284.9461,284.5683,284.5683,5439.0
2021-05-26 14:55:00,308.82,308.82,308.46,308.68,9666.0,284.5959,284.5959,284.2642,284.4669,9666.0
2021-05-26 15:00:00,308.76,309.19,308.5,308.82,29316.0,284.5406,284.9369,284.301,284.5959,29316.0
2021-05-26 15:05:00,308.8,309.24,308.8,309.0,9130.0,284.5775,284.983,284.5775,284.7618,9130.0
2021-05-26 15:10:00,309.01,309.36,308.93,309.29,4254.0,284.771,285.0936,284.6973,285.029,4254.0
2021-05-26 15:15:00,309.36,309.49,308.91,308.97,6430.0,285.0936,285.2134,284.6789,284.7341,6430.0
2021-05-26 15:20:00,308.95,309.28,308.9,309.0,8196.0,284.7157,285.0198,284.6696,284.7618,8196.0
2021-05-26 15:25:00,309.07,309.5,309.07,309.48,4313.0,284.8263,285.2226,284.8263,285.2041,4313.0
2021-05-26 15:30:00,309.53,309.56,309.37,309.54,5305.0,285.2502,285.2779,285.1028,285.2594,5305.0
2021-05-26 15:35:00,309.47,309.9,309.45,309.76,8543.0,285.1949,285.5912,285.1765,285.4622,8543.0
2021-05-26 15:40:00,309.82,310.42,309.8,310.29,18158.0,285.5175,286.0704,285.499,285.9506,18158.0
2021-05-26 15:45:00,310.27,310.45,310.13,310.39,11508.0,285.9322,286.0981,285.8032,286.0428,11508.0
2021-05-26 15:50:00,310.36,310.36,309.82,310.15,14421.0,286.0151,286.0151,285.5175,285.8216,14421.0
2021-05-26 15:55:00,310.16,310.83,310.1,310.68,55836.0,285.8308,286.4482,285.7755,286.31,55836.0
2021-05-27 09:30:00,312.51,313.3,311.86,313.02,31791.0,287.9965,288.7245,287.3975,288.4665,31791.0
2021-05-27 09:35:00,312.98,314.37,312.48,314.23,36644.0,288.4296,289.7106,287.9688,289.5816,36644.0
2021-05-27 09:40:00,314.11,314.67,314.11,314.49,20602.0,289.471,289.987,289.471,289.8212,20602.0
2021-05-27 09:45:00,314.6,316.25,314.19,316.2,39279.0,289.9225,291.4431,289.5447,291.397,39279.0
2021-05-27 09:50:00,316.19,316.34,315.4,315.4,32074.0,291.3878,291.526,290.6598,290.6598,32074.0
2021-05-27 09:55:00,315.67,316.57,315.55,316.34,21755.0,290.9086,291.738,290.798,291.526,21755.0
2021-05-27 10:00:00,316.42,316.78,316.02,316.68,21507.0,291.5998,291.9315,291.2311,291.8394,21507.0
2021-05-27 10:05:00,316.97,317.43,316.7,317.0,24717.0,292.1066,292.5305,291.8578,292.1343,24717.0
2021-05-27 10:10:00,317.1,318.37,317.06,317.73,94278.0,292.2264,293.3968,292.1896,292.807,94278.0
2021-05-27 10:15:00,317.6,317.7,315.81,315.94,21426.0,292.6872,292.7794,291.0376,291.1574,21426.0
2021-05-27 10:20:00,316.18,316.45,315.67,316.12,8402.0,291.3786,291.6274,290.9086,291.3233,8402.0
2021-05-27 10:25:00,316.18,318.29,316.15,317.97,160308.0,291.3786,293.3231,291.3509,293.0282,160308.0
2021-05-27 10:30:00,318.03,318.37,317.28,318.24,45074.0,293.0835,293.3968,292.3923,293.277,45074.0
2021-05-27 10:35:00,318.15,318.69,318.1,318.56,13740.0,293.1941,293.6917,293.148,293.5719,13740.0
2021-05-27 10:40:00,318.58,319.9,318.42,318.67,33352.0,293.5903,294.8068,293.4429,293.6733,33352.0
2021-05-27 10:45:00,318.86,319.25,318.58,318.93,11568.0,293.8484,294.2078,293.5903,293.9129,11568.0
2021-05-27 10:50:00,318.85,319.15,318.15,319.0,30354.0,293.8392,294.1156,293.1941,293.9774,30354.0
2021-05-27 10:55:00,318.85,318.93,317.85,318.15,14028.0,293.8392,293.9129,292.9176,293.1941,14028.0
2021-05-27 11:00:00,318.06,318.29,317.61,317.62,15540.0,293.1111,293.3231,292.6964,292.7056,15540.0
2021-05-27 11:05:00,317.62,317.72,317.04,317.32,18427.0,292.7056,292.7978,292.1711,292.4292,18427.0
2021-05-27 11:10:00,317.34,317.98,317.26,317.75,12376.0,292.4476,293.0374,292.3739,292.8254,12376.0
2021-05-27 11:15:00,317.72,318.14,317.51,318.13,6766.0,292.7978,293.1848,292.6043,293.1756,6766.0
2021-05-27 11:20:00,318.04,318.06,317.75,317.87,4507.0,293.0927,293.1111,292.8254,292.936,4507.0
2021-05-27 11:25:00,317.79,318.09,317.6,317.6,8705.0,292.8623,293.1388,292.6872,292.6872,8705.0
2021-05-27 11:30:00,317.37,317.57,317.01,317.49,5409.0,292.4752,292.6596,292.1435,292.5858,5409.0
2021-05-27 11:35:00,317.48,317.55,317.1,317.55,8794.0,292.5766,292.6411,292.2264,292.6411,8794.0
2021-05-27 11:40:00,317.73,317.99,317.61,317.7,5616.0,292.807,293.0466,292.6964,292.7794,5616.0
2021-05-27 11:45:00,317.76,318.08,317.58,318.08,5014.0,292.8347,293.1296,292.6688,293.1296,5014.0
2021-05-27 11:50:00,318.04,318.52,317.85,318.4,9662.0,293.0927,293.535,292.9176,293.4245,9662.0
2021-05-27 11:55:00,318.4,318.8,318.39,318.63,10166.0,293.4245,293.7931,293.4152,293.6364,10166.0
2021-05-27 12:00:00,318.7,319.3,318.61,319.3,17285.0,293.7009,294.2539,293.618,294.2539,17285.0
2021-05-27 12:05:00,319.24,319.47,319.08,319.15,14041.0,294.1986,294.4105,294.0511,294.1156,14041.0
2021-05-27 12:10:00,319.13,319.13,318.46,318.61,10442.0,294.0972,294.0972,293.4797,293.618,10442.0
2021-05-27 12:15:00,318.61,318.7,318.29,318.34,3863.0,293.618,293.7009,293.3231,293.3692,3863.0
2021-05-27 12:20:00,318.35,318.7,318.24,318.69,12463.0,293.3784,293.7009,293.277,293.6917,12463.0
2021-05-27 12:25:00,318.57,318.61,318.17,318.33,8228.0,293.5811,293.618,293.2125,293.3599,8228.0
2021-05-27 12:30:00,318.5,318.6,318.35,318.46,2200.0,293.5166,293.6088,293.3784,293.4797,2200.0
2021-05-27 12:35:00,318.54,318.55,318.27,318.38,6377.0,293.5535,293.5627,293.3046,293.406,6377.0
2021-05-27 12:40:00,318.43,318.69,318.11,318.29,9856.0,293.4521,293.6917,293.1572,293.3231,9856.0
2021-05-27 12:45:00,318.29,318.48,318.22,318.36,2695.0,293.3231,293.4982,293.2586,293.3876,2695.0
2021-05-27 12:50:00,318.45,318.48,318.11,318.2,4823.0,293.4705,293.4982,293.1572,293.2401,4823.0
2021-05-27 12:55:00,318.2,318.28,317.71,317.88,7722.0,293.2401,293.3139,292.7886,292.9452,7722.0
2021-05-27 13:00:00,317.94,318.19,317.84,317.97,3429.0,293.0005,293.2309,292.9084,293.0282,3429.0
2021-05-27 13:05:00,318.11,318.19,317.91,318.1,10521.0,293.1572,293.2309,292.9729,293.148,10521.0
2021-05-27 13:10:00,318.01,318.01,317.85,318.01,4947.0,293.065,293.065,292.9176,293.065,4947.0
2021-05-27 13:15:00,317.95,318.15,317.94,318.1,2963.0,293.0098,293.1941,293.0005,293.148,2963.0
2021-05-27 13:20:00,318.12,318.21,318.01,318.1,4166.0,293.1664,293.2494,293.065,293.148,4166.0
2021-05-27 13:25:00,318.01,318.22,317.98,318.16,3933.0,293.065,293.2586,293.0374,293.2033,3933.0
2021-05-27 13:30:00,318.05,318.05,317.51,317.51,5399.0,293.1019,293.1019,292.6043,292.6043,5399.0
2021-05-27 13:35:00,317.65,317.93,317.4,317.68,5853.0,292.7333,292.9913,292.5029,292.7609,5853.0
2021-05-27 13:40:00,317.52,317.62,317.3,317.35,4741.0,292.6135,292.7056,292.4107,292.4568,4741.0
2021-05-27 13:45:00,317.32,317.55,317.19,317.51,2723.0,292.4292,292.6411,292.3094,292.6043,2723.0
2021-05-27 13:50:00,317.4,317.98,317.4,317.98,6291.0,292.5029,293.0374,292.5029,293.0374,6291.0
2021-05-27 13:55:00,317.95,318.14,317.92,317.97,3854.0,293.0098,293.1848,292.9821,293.0282,3854.0
2021-05-27 14:00:00,317.97,318.11,317.75,317.87,5043.0,293.0282,293.1572,292.8254,292.936,5043.0
2021-05-27 14:05:00,317.74,317.94,317.45,317.63,4908.0,292.8162,293.0005,292.549,292.7149,4908.0
2021-05-27 14:10:00,317.59,317.59,317.34,317.44,2300.0,292.678,292.678,292.4476,292.5398,2300.0
2021-05-27 14:15:00,317.36,317.67,317.3,317.65,4711.0,292.466,292.7517,292.4107,292.7333,4711.0
2021-05-27 14:20:00,317.58,317.83,317.58,317.61,4393.0,292.6688,292.8992,292.6688,292.6964,4393.0
2021-05-27 14:25:00,317.75,317.89,317.62,317.76,3617.0,292.8254,292.9545,292.7056,292.8347,3617.0
2021-05-27 14:30:00,317.68,317.8,317.68,317.79,3085.0,292.7609,292.8715,292.7609,292.8623,3085.0
2021-05-27 14:35:00,317.74,317.92,317.46,317.5,7846.0,292.8162,292.9821,292.5582,292.595,7846.0
2021-05-27 14:40:00,317.45,317.46,316.89,317.0,28798.0,292.549,292.5582,292.0329,292.1343,28798.0
2021-05-27 14:45:00,316.91,317.07,316.71,317.06,8001.0,292.0513,292.1988,291.867,292.1896,8001.0
2021-05-27 14:50:00,317.07,317.07,316.81,316.87,9122.0,292.1988,292.1988,291.9592,292.0145,9122.0
2021-05-27 14:55:00,316.87,317.05,316.81,316.81,11563.0,292.0145,292.1803,291.9592,291.9592,11563.0
2021-05-27 15:00:00,316.82,316.85,316.31,316.64,9235.0,291.9684,291.996,291.4984,291.8025,9235.0
2021-05-27 15:05:00,316.57,316.75,316.44,316.65,3682.0,291.738,291.9039,291.6182,291.8117,3682.0
2021-05-27 15:10:00,316.61,316.79,316.55,316.64,6389.0,291.7749,291.9407,291.7196,291.8025,6389.0
2021-05-27 15:15:00,316.62,316.74,316.43,316.5,9610.0,291.7841,291.8947,291.609,291.6735,9610.0
2021-05-27 15:20:00,316.43,316.59,316.18,316.37,8147.0,291.609,291.7564,291.3786,291.5537,8147.0
2021-05-27 15:25:00,316.3,316.47,316.22,316.43,7259.0,291.4892,291.6458,291.4155,291.609,7259.0
2021-05-27 15:30:00,316.5,316.55,316.1,316.52,8422.0,291.6735,291.7196,291.3049,291.6919,8422.0
2021-05-27 15:35:00,316.5,316.6,315.75,315.75,12005.0,291.6735,291.7656,290.9823,290.9823,12005.0
2021-05-27 15:40:00,315.8,316.31,315.69,316.21,19453.0,291.0284,291.4984,290.927,291.4062,19453.0
2021-05-27 15:45:00,316.25,316.4,316.05,316.24,17752.0,291.4431,291.5813,291.2588,291.4339,17752.0
2021-05-27 15:50:00,315.94,316.26,315.48,315.61,33345.0,291.1574,291.4523,290.7335,290.8533,33345.0
2021-05-27 15:55:00,315.61,316.0,315.19,315.19,93849.0,290.8533,291.2127,290.4662,290.4662,93849.0
2021-05-28 09:30:00,316.0,316.75,314.51,315.6,42196.0,291.2127,291.9039,289.8396,290.8441,42196.0
2021-05-28 09:35:00,315.61,315.83,315.16,315.27,5931.0,290.8533,291.056,290.4386,290.54,5931.0
2021-05-28 09:40:00,315.19,315.19,313.01,314.01,18147.0,290.4662,290.4662,288.4572,289.3788,18147.0
2021-05-28 09:45:00,314.53,315.06,314.17,314.86,10645.0,289.858,290.3464,289.5263,290.1621,10645.0
2021-05-28 09:50:00,315.0,315.53,314.0,315.34,29998.0,290.2912,290.7796,289.3696,290.6045,29998.0
2021-05-28 09:55:00,315.23,315.48,314.88,315.17,10426.0,290.5031,290.7335,290.1806,290.4478,10426.0
2021-05-28 10:00:00,315.25,315.36,314.83,314.97,5354.0,290.5215,290.6229,290.1345,290.2635,5354.0
2021-05-28 10:05:00,314.96,315.12,314.07,314.13,7101.0,290.2543,290.4017,289.4341,289.4894,7101.0
2021-05-28 10:10:00,314.1,314.21,313.34,313.57,4300.0,289.4617,289.5631,288.7614,288.9733,4300.0
2021-05-28 10:15:00,313.6,313.83,313.41,313.71,7153.0,289.001,289.2129,288.8259,289.1023,7153.0
2021-05-28 10:20:00,313.7,313.84,313.5,313.75,6061.0,289.0931,289.2221,288.9088,289.1392,6061.0
2021-05-28 10:25:00,313.72,313.83,313.38,313.75,7458.0,289.1116,289.2129,288.7982,289.1392,7458.0
2021-05-28 10:30:00,313.88,314.26,313.87,314.11,4683.0,289.259,289.6092,289.2498,289.471,4683.0
2021-05-28 10:35:00,314.22,314.43,314.0,314.3,11986.0,289.5723,289.7659,289.3696,289.6461,11986.0
2021-05-28 10:40:00,314.3,314.66,314.22,314.66,10849.0,289.6461,289.9778,289.5723,289.9778,10849.0
2021-05-28 10:45:00,314.68,314.75,314.45,314.57,8940.0,289.9963,290.0608,289.7843,289.8949,8940.0
2021-05-28 10:50:00,314.58,315.31,314.53,315.19,6858.0,289.9041,290.5768,289.858,290.4662,6858.0
2021-05-28 10:55:00,315.26,315.57,315.26,315.56,6047.0,290.5308,290.8164,290.5308,290.8072,6047.0
2021-05-28 11:00:00,315.51,315.51,315.09,315.19,4602.0,290.7611,290.7611,290.3741,290.4662,4602.0
2021-05-28 11:05:00,315.14,315.41,315.14,315.41,2189.0,290.4202,290.669,290.4202,290.669,2189.0
2021-05-28 11:10:00,315.4,315.56,315.27,315.39,3322.0,290.6598,290.8072,290.54,290.6506,3322.0
2021-05-28 11:15:00,315.41,315.74,315.39,315.66,6537.0,290.669,290.9731,290.6506,290.8994,6537.0
2021-05-28 11:20:00,315.74,315.81,315.68,315.7,4221.0,290.9731,291.0376,290.9178,290.9362,4221.0
2021-05-28 11:25:00,315.65,315.67,315.35,315.39,6227.0,290.8902,290.9086,290.6137,290.6506,6227.0
2021-05-28 11:30:00,315.71,315.89,315.64,315.79,5308.0,290.9455,291.1113,290.8809,291.0192,5308.0
2021-05-28 11:35:00,315.98,315.98,315.59,315.66,5256.0,291.1943,291.1943,290.8349,290.8994,5256.0
2021-05-28 11:40:00,315.66,315.72,315.48,315.6,3628.0,290.8994,290.9547,290.7335,290.8441,3628.0
2021-05-28 11:45:00,315.58,315.68,315.51,315.55,5521.0,290.8257,290.9178,290.7611,290.798,5521.0
2021-05-28 11:50:00,315.49,315.57,315.41,315.48,3840.0,290.7427,290.8164,290.669,290.7335,3840.0
2021-05-28 11:55:00,315.47,315.62,315.47,315.59,2775.0,290.7243,290.8625,290.7243,290.8349,2775.0
2021-05-28 12:00:00,315.49,315.7,315.48,315.63,5930.0,290.7427,290.9362,290.7335,290.8717,5930.0
2021-05-28 12:05:00,315.63,315.93,315.63,315.8,5690.0,290.8717,291.1482,290.8717,291.0284,5690.0
2021-05-28 12:10:00,315.8,315.92,315.8,315.9,1952.0,291.0284,291.139,291.0284,291.1206,1952.0
2021-05-28 12:15:00,315.86,315.86,315.65,315.71,2911.0,291.0837,291.0837,290.8902,290.9455,2911.0
2021-05-28 12:20:00,315.76,315.84,315.7,315.7,1007.0,290.9915,291.0653,290.9362,290.9362,1007.0
2021-05-28 12:25:00,315.71,315.74,315.38,315.4,2929.0,290.9455,290.9731,290.6413,290.6598,2929.0
2021-05-28 12:30:00,315.53,315.62,315.52,315.54,2344.0,290.7796,290.8625,290.7704,290.7888,2344.0
2021-05-28 12:35:00,315.48,315.54,315.43,315.5,2782.0,290.7335,290.7888,290.6874,290.7519,2782.0
2021-05-28 12:40:00,315.57,315.73,315.52,315.67,3718.0,290.8164,290.9639,290.7704,290.9086,3718.0
2021-05-28 12:45:00,315.65,315.65,315.08,315.09,4123.0,290.8902,290.8902,290.3649,290.3741,4123.0
2021-05-28 12:50:00,315.09,315.09,314.64,314.68,3975.0,290.3741,290.3741,289.9594,289.9963,3975.0
2021-05-28 12:55:00,314.65,315.06,314.65,315.04,2198.0,289.9686,290.3464,289.9686,290.328,2198.0
2021-05-28 13:00:00,315.01,315.01,314.67,314.67,5317.0,290.3004,290.3004,289.987,289.987,5317.0
2021-05-28 13:05:00,314.69,314.7,314.52,314.63,2483.0,290.0055,290.0147,289.8488,289.9502,2483.0
2021-05-28 13:10:00,314.5,314.62,314.49,314.59,2580.0,289.8304,289.941,289.8212,289.9133,2580.0
2021-05-28 13:15:00,314.7,314.98,314.67,314.95,6547.0,290.0147,290.2727,289.987,290.2451,6547.0
2021-05-28 13:20:00,314.93,315.18,314.92,315.17,2413.0,290.2266,290.457,290.2174,290.4478,2413.0
2021-05-28 13:25:00,315.35,315.39,315.2,315.2,1610.0,290.6137,290.6506,290.4755,290.4755,1610.0
2021-05-28 13:30:00,315.2,315.26,315.1,315.15,3038.0,290.4755,290.5308,290.3833,290.4294,3038.0
2021-05-28 13:35:00,315.05,315.2,315.05,315.2,2072.0,290.3372,290.4755,290.3372,290.4755,2072.0
2021-05-28 13:40:00,315.25,315.31,315.12,315.25,2667.0,290.5215,290.5768,290.4017,290.5215,2667.0
2021-05-28 13:45:00,315.3,315.36,315.1,315.36,4768.0,290.5676,290.6229,290.3833,290.6229,4768.0
2021-05-28 13:50:00,315.35,315.6,315.35,315.48,4826.0,290.6137,290.8441,290.6137,290.7335,4826.0
2021-05-28 13:55:00,315.47,315.58,315.39,315.41,2551.0,290.7243,290.8257,290.6506,290.669,2551.0
2021-05-28 14:00:00,315.53,315.53,315.33,315.45,2250.0,290.7796,290.7796,290.5953,290.7059,2250.0
2021-05-28 14:05:00,315.41,315.42,315.03,315.04,2150.0,290.669,290.6782,290.3188,290.328,2150.0
2021-05-28 14:10:00,315.23,315.23,314.92,315.09,1612.0,290.5031,290.5031,290.2174,290.3741,1612.0
2021-05-28 14:15:00,315.0,315.14,314.9,314.9,4527.0,290.2912,290.4202,290.199,290.199,4527.0
2021-05-28 14:20:00,314.96,315.04,314.65,314.7,4450.0,290.2543,290.328,289.9686,290.0147,4450.0
2021-05-28 14:25:00,314.64,314.65,314.48,314.53,2844.0,289.9594,289.9686,289.8119,289.858,2844.0
2021-05-28 14:30:00,314.53,314.53,314.24,314.33,4944.0,289.858,289.858,289.5908,289.6737,4944.0
2021-05-28 14:35:00,314.36,314.47,314.29,314.36,2108.0,289.7014,289.8027,289.6368,289.7014,2108.0
2021-05-28 14:40:00,314.45,314.52,314.29,314.38,2279.0,289.7843,289.8488,289.6368,289.7198,2279.0
2021-05-28 14:45:00,314.42,314.43,314.31,314.37,2352.0,289.7566,289.7659,289.6553,289.7106,2352.0
2021-05-28 14:50:00,314.31,314.33,314.18,314.23,3602.0,289.6553,289.6737,289.5355,289.5816,3602.0
2021-05-28 14:55:00,314.28,314.28,314.1,314.1,2619.0,289.6276,289.6276,289.4617,289.4617,2619.0
2021-05-28 15:00:00,314.09,314.11,313.82,313.96,4965.0,289.4525,289.471,289.2037,289.3327,4965.0
2021-05-28 15:05:00,313.9,313.99,313.86,313.87,8886.0,289.2774,289.3604,289.2406,289.2498,8886.0
2021-05-28 15:10:00,313.87,313.87,313.48,313.65,5303.0,289.2498,289.2498,288.8904,289.047,5303.0
2021-05-28 15:15:00,313.6,313.77,313.6,313.69,5150.0,289.001,289.1576,289.001,289.0839,5150.0
2021-05-28 15:20:00,313.7,314.27,313.69,314.26,13979.0,289.0931,289.6184,289.0839,289.6092,13979.0
2021-05-28 15:25:00,314.27,314.68,314.15,314.5,6897.0,289.6184,289.9963,289.5078,289.8304,6897.0
2021-05-28 15:30:00,314.5,314.58,314.27,314.5,5000.0,289.8304,289.9041,289.6184,289.8304,5000.0
2021-05-28 15:35:00,314.6,314.83,314.58,314.68,4962.0,289.9225,290.1345,289.9041,289.9963,4962.0
2021-05-28 15:40:00,314.57,314.57,314.17,314.37,6628.0,289.8949,289.8949,289.5263,289.7106,6628.0
2021-05-28 15:45:00,314.4,315.0,314.4,314.82,7372.0,289.7382,290.2912,289.7382,290.1253,7372.0
2021-05-28 15:50:00,314.85,315.1,314.72,314.94,11877.0,290.1529,290.3833,290.0331,290.2359,11877.0
2021-05-28 15:55:00,314.84,315.08,314.66,314.94,36618.0,290.1437,290.3649,289.9778,290.2359,36618.0
2021-06-01 09:30:00,318.27,318.54,316.75,316.96,50172.0,293.3046,293.5535,291.9039,292.0974,50172.0
2021-06-01 09:35:00,316.8,317.0,315.63,315.78,23624.0,291.95,292.1343,290.8717,291.01,23624.0
2021-06-01 09:40:00,315.82,316.25,315.6,315.6,6658.0,291.0468,291.4431,290.8441,290.8441,6658.0
2021-06-01 09:45:00,315.65,315.65,314.94,315.14,11211.0,290.8902,290.8902,290.2359,290.4202,11211.0
2021-06-01 09:50:00,315.17,315.65,315.0,315.65,10434.0,290.4478,290.8902,290.2912,290.8902,10434.0
2021-06-01 09:55:00,315.79,316.0,315.05,315.05,6346.0,291.0192,291.2127,290.3372,290.3372,6346.0
2021-06-01 10:00:00,315.15,316.27,315.0,316.13,10903.0,290.4294,291.4615,290.2912,291.3325,10903.0
2021-06-01 10:05:00,316.05,316.38,315.58,315.58,8008.0,291.2588,291.5629,290.8257,290.8257,8008.0
2021-06-01 10:10:00,315.31,315.64,315.13,315.64,5229.0,290.5768,290.8809,290.411,290.8809,5229.0
2021-06-01 10:15:00,315.51,315.56,314.77,315.0,16395.0,290.7611,290.8072,290.0792,290.2912,16395.0
2021-06-01 10:20:00,314.93,315.04,314.33,314.74,6982.0,290.2266,290.328,289.6737,290.0515,6982.0
2021-06-01 10:25:00,314.71,314.71,314.06,314.57,3626.0,290.0239,290.0239,289.4249,289.8949,3626.0
2021-06-01 10:30:00,314.69,314.88,314.18,314.4,8572.0,290.0055,290.1806,289.5355,289.7382,8572.0
2021-06-01 10:35:00,314.32,314.35,313.56,313.81,8463.0,289.6645,289.6921,288.9641,289.1945,8463.0
2021-06-01 10:40:00,313.8,313.97,313.69,313.88,4161.0,289.1853,289.3419,289.0839,289.259,4161.0
2021-06-01 10:45:00,313.84,314.23,313.55,314.06,6977.0,289.2221,289.5816,288.9549,289.4249,6977.0
2021-06-01 10:50:00,314.22,314.68,313.95,313.98,11956.0,289.5723,289.9963,289.3235,289.3512,11956.0
2021-06-01 10:55:00,314.1,314.11,313.6,313.61,11446.0,289.4617,289.471,289.001,289.0102,11446.0
2021-06-01 11:00:00,313.8,314.53,313.7,314.23,9608.0,289.1853,289.858,289.0931,289.5816,9608.0
2021-06-01 11:05:00,314.18,314.52,314.18,314.18,4554.0,289.5355,289.8488,289.5355,289.5355,4554.0
2021-06-01 11:10:00,314.23,314.5,314.16,314.33,5389.0,289.5816,289.8304,289.517,289.6737,5389.0
2021-06-01 11:15:00,314.38,314.52,314.07,314.15,3696.0,289.7198,289.8488,289.4341,289.5078,3696.0
2021-06-01 11:20:00,313.98,314.12,313.7,313.84,3650.0,289.3512,289.4802,289.0931,289.2221,3650.0
2021-06-01 11:25:00,313.98,313.98,313.7,313.7,2126.0,289.3512,289.3512,289.0931,289.0931,2126.0
2021-06-01 11:30:00,313.62,313.62,312.86,313.04,12980.0,289.0194,289.0194,288.319,288.4849,12980.0
2021-06-01 11:35:00,313.14,313.39,313.08,313.28,4548.0,288.5771,288.8074,288.5218,288.7061,4548.0
2021-06-01 11:40:00,313.31,313.33,313.1,313.31,4858.0,288.7337,288.7521,288.5402,288.7337,4858.0
2021-06-01 11:45:00,313.33,313.34,312.69,312.85,7762.0,288.7521,288.7614,288.1623,288.3098,7762.0
2021-06-01 11:50:00,312.87,313.08,312.64,312.69,7570.0,288.3282,288.5218,288.1163,288.1623,7570.0
2021-06-01 11:55:00,312.67,313.11,312.62,312.95,4827.0,288.1439,288.5494,288.0978,288.402,4827.0
2021-06-01 12:00:00,313.01,313.01,312.71,312.92,3062.0,288.4572,288.4572,288.1808,288.3743,3062.0
2021-06-01 12:05:00,312.81,312.94,312.61,312.93,4681.0,288.2729,288.3927,288.0886,288.3835,4681.0
2021-06-01 12:10:00,312.91,312.91,312.69,312.73,1705.0,288.3651,288.3651,288.1623,288.1992,1705.0
2021-06-01 12:15:00,312.81,312.93,312.27,312.52,4250.0,288.2729,288.3835,287.7753,288.0057,4250.0
2021-06-01 12:20:00,312.55,312.62,312.34,312.34,5775.0,288.0333,288.0978,287.8398,287.8398,5775.0
2021-06-01 12:25:00,312.46,312.75,312.46,312.64,2840.0,287.9504,288.2176,287.9504,288.1163,2840.0
2021-06-01 12:30:00,312.76,312.77,312.49,312.5,1900.0,288.2269,288.2361,287.978,287.9873,1900.0
2021-06-01 12:35:00,312.55,312.65,312.45,312.53,5073.0,288.0333,288.1255,287.9412,288.0149,5073.0
2021-06-01 12:40:00,312.48,312.52,311.93,311.95,8093.0,287.9688,288.0057,287.462,287.4804,8093.0
2021-06-01 12:45:00,311.79,312.25,311.6,312.07,8178.0,287.3329,287.7569,287.1578,287.591,8178.0
2021-06-01 12:50:00,312.16,312.16,311.49,311.52,6695.0,287.6739,287.6739,287.0565,287.0841,6695.0
2021-06-01 12:55:00,311.45,311.69,311.4,311.65,2635.0,287.0196,287.2408,286.9735,287.2039,2635.0
2021-06-01 13:00:00,311.65,311.65,311.37,311.37,4216.0,287.2039,287.2039,286.9459,286.9459,4216.0
2021-06-01 13:05:00,311.35,311.35,310.82,311.09,10431.0,286.9275,286.9275,286.439,286.6879,10431.0
2021-06-01 13:10:00,311.19,311.3,310.96,311.04,4827.0,286.78,286.8814,286.5681,286.6418,4827.0
2021-06-01 13:15:00,311.05,311.39,310.98,311.3,7520.0,286.651,286.9643,286.5865,286.8814,7520.0
2021-06-01 13:20:00,311.39,311.51,311.31,311.35,5808.0,286.9643,287.0749,286.8906,286.9275,5808.0
2021-06-01 13:25:00,311.35,311.39,310.92,310.94,6976.0,286.9275,286.9643,286.5312,286.5496,6976.0
2021-06-01 13:30:00,310.87,311.21,310.74,310.96,5405.0,286.4851,286.7984,286.3653,286.5681,5405.0
2021-06-01 13:35:00,311.18,311.18,310.94,311.08,1638.0,286.7708,286.7708,286.5496,286.6786,1638.0
2021-06-01 13:40:00,310.99,311.12,310.58,310.91,8446.0,286.5957,286.7155,286.2179,286.522,8446.0
2021-06-01 13:45:00,311.01,311.01,310.79,310.9,2759.0,286.6141,286.6141,286.4114,286.5128,2759.0
2021-06-01 13:50:00,311.1,311.48,311.07,311.38,3908.0,286.6971,287.0473,286.6694,286.9551,3908.0
2021-06-01 13:55:00,311.33,311.88,311.33,311.74,11049.0,286.909,287.4159,286.909,287.2869,11049.0
2021-06-01 14:00:00,311.67,311.82,311.21,311.21,9409.0,287.2224,287.3606,286.7984,286.7984,9409.0
2021-06-01 14:05:00,311.23,311.65,311.18,311.31,5208.0,286.8169,287.2039,286.7708,286.8906,5208.0
2021-06-01 14:10:00,311.32,311.52,311.28,311.31,2423.0,286.8998,287.0841,286.863,286.8906,2423.0
2021-06-01 14:15:00,311.36,311.36,311.01,311.12,1807.0,286.9367,286.9367,286.6141,286.7155,1807.0
2021-06-01 14:20:00,311.11,311.59,311.1,311.27,8830.0,286.7063,287.1486,286.6971,286.8537,8830.0
2021-06-01 14:25:00,311.29,311.3,311.08,311.15,8367.0,286.8722,286.8814,286.6786,286.7431,8367.0
2021-06-01 14:30:00,311.13,311.13,310.64,310.69,6289.0,286.7247,286.7247,286.2732,286.3192,6289.0
2021-06-01 14:35:00,310.77,310.91,310.35,310.57,8200.0,286.393,286.522,286.0059,286.2086,8200.0
2021-06-01 14:40:00,310.52,310.93,310.51,310.72,10637.0,286.1626,286.5404,286.1533,286.3469,10637.0
2021-06-01 14:45:00,310.73,310.73,310.45,310.58,5613.0,286.3561,286.3561,286.0981,286.2179,5613.0
2021-06-01 14:50:00,310.59,310.7,310.44,310.57,9501.0,286.2271,286.3284,286.0888,286.2086,9501.0
2021-06-01 14:55:00,310.6,310.9,310.54,310.8,12675.0,286.2363,286.5128,286.181,286.4206,12675.0
2021-06-01 15:00:00,310.75,311.0,310.58,310.94,9396.0,286.3745,286.6049,286.2179,286.5496,9396.0
2021-06-01 15:05:00,310.89,310.9,310.66,310.76,7974.0,286.5035,286.5128,286.2916,286.3837,7974.0
2021-06-01 15:10:00,310.79,310.83,310.53,310.71,8672.0,286.4114,286.4482,286.1718,286.3377,8672.0
2021-06-01 15:15:00,310.75,310.79,310.66,310.77,6305.0,286.3745,286.4114,286.2916,286.393,6305.0
2021-06-01 15:20:00,310.8,311.12,310.75,311.11,12945.0,286.4206,286.7155,286.3745,286.7063,12945.0
2021-06-01 15:25:00,311.09,311.09,310.61,310.61,7965.0,286.6879,286.6879,286.2455,286.2455,7965.0
2021-06-01 15:30:00,310.57,310.62,310.08,310.54,13657.0,286.2086,286.2547,285.7571,286.181,13657.0
2021-06-01 15:35:00,310.6,310.96,310.58,310.96,11219.0,286.2363,286.5681,286.2179,286.5681,11219.0
2021-06-01 15:40:00,310.96,311.06,310.56,310.63,17734.0,286.5681,286.6602,286.1994,286.2639,17734.0
2021-06-01 15:45:00,310.67,311.06,310.55,311.04,24577.0,286.3008,286.6602,286.1902,286.6418,24577.0
2021-06-01 15:50:00,311.0,311.32,310.7,311.17,20899.0,286.6049,286.8998,286.3284,286.7616,20899.0
2021-06-01 15:55:00,311.16,311.16,310.67,310.87,51101.0,286.7524,286.7524,286.3008,286.4851,51101.0
2021-06-02 09:30:00,313.0,313.0,311.01,311.85,31950.0,288.448,288.448,286.6141,287.3882,31950.0
2021-06-02 09:35:00,311.87,311.87,310.56,310.8,5903.0,287.4067,287.4067,286.1994,286.4206,5903.0
2021-06-02 09:40:00,310.94,311.2,310.63,311.18,4868.0,286.5496,286.7892,286.2639,286.7708,4868.0
2021-06-02 09:45:00,311.22,311.54,310.76,311.27,10569.0,286.8077,287.1026,286.3837,286.8537,10569.0
2021-06-02 09:50:00,311.01,311.05,310.14,310.5,12065.0,286.6141,286.651,285.8124,286.1441,12065.0
2021-06-02 09:55:00,310.35,310.37,309.27,309.48,16457.0,286.0059,286.0243,285.0106,285.2041,16457.0
2021-06-02 10:00:00,309.57,311.1,309.32,310.79,15001.0,285.2871,286.6971,285.0567,286.4114,15001.0
2021-06-02 10:05:00,311.05,311.16,309.93,309.93,8316.0,286.651,286.7524,285.6188,285.6188,8316.0
2021-06-02 10:10:00,309.94,310.59,309.92,310.4,10559.0,285.6281,286.2271,285.6096,286.052,10559.0
2021-06-02 10:15:00,310.39,310.39,309.72,309.94,3971.0,286.0428,286.0428,285.4253,285.6281,3971.0
2021-06-02 10:20:00,309.93,310.25,309.93,310.0,3974.0,285.6188,285.9137,285.6188,285.6834,3974.0
2021-06-02 10:25:00,309.97,310.16,309.65,309.75,8588.0,285.6557,285.8308,285.3608,285.453,8588.0
2021-06-02 10:30:00,309.81,309.81,308.9,308.94,24799.0,285.5083,285.5083,284.6696,284.7065,24799.0
2021-06-02 10:35:00,308.99,309.05,307.72,308.01,30383.0,284.7526,284.8079,283.5822,283.8495,30383.0
2021-06-02 10:40:00,308.02,308.18,307.82,308.09,13799.0,283.8587,284.0061,283.6744,283.9232,13799.0
2021-06-02 10:45:00,308.13,308.19,307.55,307.82,22918.0,283.96,284.0153,283.4255,283.6744,22918.0
2021-06-02 10:50:00,307.74,308.32,307.7,308.24,15789.0,283.6006,284.1351,283.5638,284.0614,15789.0
2021-06-02 10:55:00,308.18,308.39,308.05,308.22,9687.0,284.0061,284.1996,283.8863,284.043,9687.0
2021-06-02 11:00:00,308.22,308.63,307.94,308.42,20498.0,284.043,284.4208,283.7849,284.2273,20498.0
2021-06-02 11:05:00,308.43,308.82,308.29,308.69,10730.0,284.2365,284.5959,284.1075,284.4761,10730.0
2021-06-02 11:10:00,308.88,308.88,308.44,308.51,7403.0,284.6512,284.6512,284.2457,284.3102,7403.0
2021-06-02 11:15:00,308.51,308.57,307.75,307.79,20042.0,284.3102,284.3655,283.6098,283.6467,20042.0
2021-06-02 11:20:00,307.97,308.18,307.66,308.08,23125.0,283.8126,284.0061,283.5269,283.914,23125.0
2021-06-02 11:25:00,308.12,308.24,307.75,307.75,7523.0,283.9508,284.0614,283.6098,283.6098,7523.0
2021-06-02 11:30:00,307.8,308.0,307.69,307.85,7182.0,283.6559,283.8402,283.5546,283.702,7182.0
2021-06-02 11:35:00,307.91,308.0,307.12,307.28,15961.0,283.7573,283.8402,283.0293,283.1767,15961.0
2021-06-02 11:40:00,307.3,307.3,306.31,306.81,12265.0,283.1951,283.1951,282.2828,282.7436,12265.0
2021-06-02 11:45:00,306.77,307.29,306.76,307.05,11883.0,282.7067,283.1859,282.6975,282.9648,11883.0
2021-06-02 11:50:00,306.9,307.43,306.72,307.07,10233.0,282.8265,283.3149,282.6606,282.9832,10233.0
2021-06-02 11:55:00,307.25,307.57,307.11,307.56,6142.0,283.1491,283.444,283.02,283.4348,6142.0
2021-06-02 12:00:00,307.63,307.74,307.31,307.51,8623.0,283.4993,283.6006,283.2044,283.3887,8623.0
2021-06-02 12:05:00,307.57,307.59,306.6,306.82,8672.0,283.444,283.4624,282.5501,282.7528,8672.0
2021-06-02 12:10:00,306.88,307.01,306.68,306.85,5647.0,282.8081,282.9279,282.6238,282.7804,5647.0
2021-06-02 12:15:00,306.88,306.89,306.36,306.36,5394.0,282.8081,282.8173,282.3289,282.3289,5394.0
2021-06-02 12:20:00,306.43,306.46,306.26,306.39,5924.0,282.3934,282.421,282.2367,282.3565,5924.0
2021-06-02 12:25:00,306.43,306.43,305.37,305.57,27589.0,282.3934,282.3934,281.4165,281.6008,27589.0
2021-06-02 12:30:00,305.53,305.95,305.02,305.52,15553.0,281.564,281.951,281.094,281.5548,15553.0
2021-06-02 12:35:00,305.42,306.5,305.41,306.48,10352.0,281.4626,282.4579,281.4534,282.4395,10352.0
2021-06-02 12:40:00,306.38,306.45,305.68,305.8,10275.0,282.3473,282.4118,281.7022,281.8128,10275.0
2021-06-02 12:45:00,305.84,305.95,305.36,305.51,11222.0,281.8497,281.951,281.4073,281.5456,11222.0
2021-06-02 12:50:00,305.55,305.74,305.33,305.33,9912.0,281.5824,281.7575,281.3797,281.3797,9912.0
2021-06-02 12:55:00,305.39,305.55,305.25,305.55,6055.0,281.435,281.5824,281.3059,281.5824,6055.0
2021-06-02 13:00:00,305.54,306.03,305.53,305.78,9029.0,281.5732,282.0248,281.564,281.7944,9029.0
2021-06-02 13:05:00,305.79,305.79,305.32,305.43,12025.0,281.8036,281.8036,281.3705,281.4718,12025.0
2021-06-02 13:10:00,305.35,305.46,304.78,304.9,22701.0,281.3981,281.4995,280.8728,280.9834,22701.0
2021-06-02 13:15:00,304.98,305.27,304.75,305.21,7333.0,281.0571,281.3244,280.8452,281.2691,7333.0
2021-06-02 13:20:00,305.23,305.45,304.89,304.89,6791.0,281.2875,281.4903,280.9742,280.9742,6791.0
2021-06-02 13:25:00,304.82,305.76,304.82,305.74,16134.0,280.9097,281.7759,280.9097,281.7575,16134.0
2021-06-02 13:30:00,305.56,305.87,305.47,305.63,32833.0,281.5916,281.8773,281.5087,281.6561,32833.0
2021-06-02 13:35:00,305.6,305.8,305.26,305.26,10442.0,281.6285,281.8128,281.3152,281.3152,10442.0
2021-06-02 13:40:00,305.26,305.26,304.9,304.96,9057.0,281.3152,281.3152,280.9834,281.0387,9057.0
2021-06-02 13:45:00,304.96,305.33,304.94,305.04,16817.0,281.0387,281.3797,281.0203,281.1124,16817.0
2021-06-02 13:50:00,304.98,305.08,304.71,304.87,10876.0,281.0571,281.1493,280.8083,280.9558,10876.0
2021-06-02 13:55:00,304.87,305.02,304.63,304.85,11272.0,280.9558,281.094,280.7346,280.9373,11272.0
2021-06-02 14:00:00,304.89,305.08,304.68,305.0,10416.0,280.9742,281.1493,280.7807,281.0756,10416.0
2021-06-02 14:05:00,304.96,305.05,304.16,304.27,15142.0,281.0387,281.1216,280.3014,280.4028,15142.0
2021-06-02 14:10:00,304.22,304.44,304.1,304.14,10172.0,280.3567,280.5595,280.2462,280.283,10172.0
2021-06-02 14:15:00,304.23,304.48,304.1,304.1,10242.0,280.366,280.5963,280.2462,280.2462,10242.0
2021-06-02 14:20:00,304.06,304.14,303.82,304.02,11361.0,280.2093,280.283,279.9881,280.1724,11361.0
2021-06-02 14:25:00,304.08,304.47,303.91,304.2,16906.0,280.2277,280.5871,280.0711,280.3383,16906.0
2021-06-02 14:30:00,304.34,304.45,304.18,304.31,29179.0,280.4673,280.5687,280.3199,280.4397,29179.0
2021-06-02 14:35:00,304.32,304.4,303.98,304.21,12018.0,280.4489,280.5226,280.1356,280.3475,12018.0
2021-06-02 14:40:00,304.21,304.66,303.97,304.62,24162.0,280.3475,280.7622,280.1264,280.7254,24162.0
2021-06-02 14:45:00,304.68,305.29,304.5,305.28,21007.0,280.7807,281.3428,280.6148,281.3336,21007.0
2021-06-02 14:50:00,305.38,305.52,304.92,304.97,19583.0,281.4258,281.5548,281.0018,281.0479,19583.0
2021-06-02 14:55:00,305.01,305.08,304.51,304.92,30987.0,281.0848,281.1493,280.624,281.0018,30987.0
2021-06-02 15:00:00,304.89,305.58,304.89,305.39,15998.0,280.9742,281.6101,280.9742,281.435,15998.0
2021-06-02 15:05:00,305.35,306.17,305.35,306.17,9116.0,281.3981,282.1538,281.3981,282.1538,9116.0
2021-06-02 15:10:00,306.24,306.77,306.21,306.66,17724.0,282.2183,282.7067,282.1906,282.6053,17724.0
2021-06-02 15:15:00,306.63,306.74,306.31,306.39,13880.0,282.5777,282.6791,282.2828,282.3565,13880.0
2021-06-02 15:20:00,306.33,306.55,306.04,306.06,7001.0,282.3012,282.504,282.034,282.0524,7001.0
2021-06-02 15:25:00,306.15,306.34,306.07,306.18,10319.0,282.1354,282.3104,282.0616,282.163,10319.0
2021-06-02 15:30:00,306.16,306.2,305.82,306.1,11488.0,282.1446,282.1814,281.8312,282.0893,11488.0
2021-06-02 15:35:00,306.14,306.73,306.09,306.52,28716.0,282.1261,282.6699,282.0801,282.4763,28716.0
2021-06-02 15:40:00,306.47,306.66,306.18,306.66,14972.0,282.4303,282.6053,282.163,282.6053,14972.0
2021-06-02 15:45:00,306.64,306.68,306.26,306.47,22325.0,282.5869,282.6238,282.2367,282.4303,22325.0
2021-06-02 15:50:00,306.52,306.94,306.47,306.75,38016.0,282.4763,282.8634,282.4303,282.6883,38016.0
2021-06-02 15:55:00,306.72,306.89,306.39,306.72,73218.0,282.6606,282.8173,282.3565,282.6606,73218.0
2021-06-03 09:30:00,305.39,305.39,303.25,303.65,29506.0,281.435,281.435,279.4628,279.8315,29506.0
2021-06-03 09:35:00,303.87,304.45,303.5,303.89,9831.0,280.0342,280.5687,279.6932,280.0526,9831.0
2021-06-03 09:40:00,304.04,304.3,303.0,303.05,14204.0,280.1909,280.4305,279.2324,279.2785,14204.0
2021-06-03 09:45:00,302.96,303.01,302.41,302.81,31655.0,279.1956,279.2417,278.6887,279.0573,31655.0
2021-06-03 09:50:00,302.78,303.44,302.47,303.09,19998.0,279.0297,279.6379,278.744,279.3154,19998.0
2021-06-03 09:55:00,303.03,303.26,302.17,302.59,53392.0,279.2601,279.472,278.4675,278.8546,53392.0
2021-06-03 10:00:00,302.74,303.52,302.45,303.25,13260.0,278.9928,279.7117,278.7256,279.4628,13260.0
2021-06-03 10:05:00,303.13,304.09,303.13,304.08,9573.0,279.3522,280.2369,279.3522,280.2277,9573.0
2021-06-03 10:10:00,303.95,304.15,303.25,304.0,13817.0,280.1079,280.2922,279.4628,280.154,13817.0
2021-06-03 10:15:00,304.16,304.73,303.89,304.72,4736.0,280.3014,280.8267,280.0526,280.8175,4736.0
2021-06-03 10:20:00,304.64,305.52,304.56,305.52,16740.0,280.7438,281.5548,280.6701,281.5548,16740.0
2021-06-03 10:25:00,305.37,305.57,304.47,304.89,9641.0,281.4165,281.6008,280.5871,280.9742,9641.0
2021-06-03 10:30:00,304.96,304.97,304.71,304.71,4541.0,281.0387,281.0479,280.8083,280.8083,4541.0
2021-06-03 10:35:00,304.83,305.44,304.76,305.31,9847.0,280.9189,281.481,280.8544,281.3612,9847.0
2021-06-03 10:40:00,305.27,306.05,305.25,305.55,10036.0,281.3244,282.0432,281.3059,281.5824,10036.0
2021-06-03 10:45:00,305.46,306.03,305.19,306.03,4963.0,281.4995,282.0248,281.2507,282.0248,4963.0
2021-06-03 10:50:00,306.05,306.11,305.62,306.03,3866.0,282.0432,282.0985,281.6469,282.0248,3866.0
2021-06-03 10:55:00,306.03,306.68,305.97,306.43,8607.0,282.0248,282.6238,281.9695,282.3934,8607.0
2021-06-03 11:00:00,306.4,307.31,306.31,307.25,9411.0,282.3657,283.2044,282.2828,283.1491,9411.0
2021-06-03 11:05:00,307.26,307.38,306.89,307.1,9893.0,283.1583,283.2689,282.8173,283.0108,9893.0
2021-06-03 11:10:00,307.03,307.04,306.3,306.74,6671.0,282.9463,282.9555,282.2736,282.6791,6671.0
2021-06-03 11:15:00,306.57,306.71,306.34,306.69,4698.0,282.5224,282.6514,282.3104,282.633,4698.0
2021-06-03 11:20:00,306.66,307.31,306.66,307.22,8923.0,282.6053,283.2044,282.6053,283.1214,8923.0
2021-06-03 11:25:00,307.31,307.78,307.15,307.38,17026.0,283.2044,283.6375,283.0569,283.2689,17026.0
2021-06-03 11:30:00,307.45,307.51,306.99,307.04,11902.0,283.3334,283.3887,282.9095,282.9555,11902.0
2021-06-03 11:35:00,307.04,307.4,307.01,307.11,6319.0,282.9555,283.2873,282.9279,283.02,6319.0
2021-06-03 11:40:00,307.09,307.29,307.05,307.29,3528.0,283.0016,283.1859,282.9648,283.1859,3528.0
2021-06-03 11:45:00,307.25,307.35,306.88,307.1,7712.0,283.1491,283.2412,282.8081,283.0108,7712.0
2021-06-03 11:50:00,307.1,307.38,306.99,307.24,6108.0,283.0108,283.2689,282.9095,283.1399,6108.0
2021-06-03 11:55:00,307.16,307.21,306.85,306.86,4019.0,283.0661,283.1122,282.7804,282.7897,4019.0
2021-06-03 12:00:00,306.95,307.06,306.58,306.63,9593.0,282.8726,282.974,282.5316,282.5777,9593.0
2021-06-03 12:05:00,306.57,306.76,306.54,306.73,5074.0,282.5224,282.6975,282.4948,282.6699,5074.0
2021-06-03 12:10:00,306.53,306.58,306.17,306.27,4051.0,282.4855,282.5316,282.1538,282.2459,4051.0
2021-06-03 12:15:00,306.24,306.42,306.12,306.28,4342.0,282.2183,282.3842,282.1077,282.2552,4342.0
2021-06-03 12:20:00,306.23,306.36,305.87,306.3,4525.0,282.2091,282.3289,281.8773,282.2736,4525.0
2021-06-03 12:25:00,306.06,306.24,305.94,306.16,2509.0,282.0524,282.2183,281.9418,282.1446,2509.0
2021-06-03 12:30:00,306.22,306.47,305.82,305.99,19440.0,282.1999,282.4303,281.8312,281.9879,19440.0
2021-06-03 12:35:00,306.02,306.46,306.02,306.37,3301.0,282.0155,282.421,282.0155,282.3381,3301.0
2021-06-03 12:40:00,306.29,306.35,306.0,306.0,4764.0,282.2644,282.3197,281.9971,281.9971,4764.0
2021-06-03 12:45:00,306.02,306.11,305.52,305.52,3793.0,282.0155,282.0985,281.5548,281.5548,3793.0
2021-06-03 12:50:00,305.63,306.0,305.57,305.63,6555.0,281.6561,281.9971,281.6008,281.6561,6555.0
2021-06-03 12:55:00,305.52,305.82,305.34,305.74,6143.0,281.5548,281.8312,281.3889,281.7575,6143.0
2021-06-03 13:00:00,305.92,306.18,305.58,306.03,8656.0,281.9234,282.163,281.6101,282.0248,8656.0
2021-06-03 13:05:00,305.98,306.13,305.58,305.97,9586.0,281.9787,282.1169,281.6101,281.9695,9586.0
2021-06-03 13:10:00,306.07,306.22,305.82,305.82,2776.0,282.0616,282.1999,281.8312,281.8312,2776.0
2021-06-03 13:15:00,305.72,306.03,305.67,305.81,3600.0,281.7391,282.0248,281.693,281.822,3600.0
2021-06-03 13:20:00,305.74,306.49,305.74,306.4,4679.0,281.7575,282.4487,281.7575,282.3657,4679.0
2021-06-03 13:25:00,306.54,306.79,306.41,306.79,4870.0,282.4948,282.7251,282.375,282.7251,4870.0
2021-06-03 13:30:00,306.73,306.95,306.5,306.57,5712.0,282.6699,282.8726,282.4579,282.5224,5712.0
2021-06-03 13:35:00,306.5,306.83,306.5,306.76,2552.0,282.4579,282.762,282.4579,282.6975,2552.0
2021-06-03 13:40:00,306.75,307.24,306.74,306.83,14238.0,282.6883,283.1399,282.6791,282.762,14238.0
2021-06-03 13:45:00,306.8,307.08,306.7,306.73,3969.0,282.7344,282.9924,282.6422,282.6699,3969.0
2021-06-03 13:50:00,306.78,307.07,306.78,306.9,3687.0,282.7159,282.9832,282.7159,282.8265,3687.0
2021-06-03 13:55:00,306.95,307.04,306.86,306.96,3747.0,282.8726,282.9555,282.7897,282.8818,3747.0
2021-06-03 14:00:00,307.03,307.08,306.77,307.04,5150.0,282.9463,282.9924,282.7067,282.9555,5150.0
2021-06-03 14:05:00,307.03,307.08,306.68,306.87,14714.0,282.9463,282.9924,282.6238,282.7989,14714.0
2021-06-03 14:10:00,306.85,306.92,306.62,306.75,7147.0,282.7804,282.845,282.5685,282.6883,7147.0
2021-06-03 14:15:00,306.76,306.77,306.39,306.64,5334.0,282.6975,282.7067,282.3565,282.5869,5334.0
2021-06-03 14:20:00,306.76,306.91,306.6,306.63,6873.0,282.6975,282.8357,282.5501,282.5777,6873.0
2021-06-03 14:25:00,306.61,306.71,306.43,306.54,5985.0,282.5593,282.6514,282.3934,282.4948,5985.0
2021-06-03 14:30:00,306.51,306.57,306.1,306.16,4931.0,282.4671,282.5224,282.0893,282.1446,4931.0
2021-06-03 14:35:00,306.08,306.25,305.85,306.03,14807.0,282.0708,282.2275,281.8589,282.0248,14807.0
2021-06-03 14:40:00,306.09,306.09,305.83,305.85,4331.0,282.0801,282.0801,281.8405,281.8589,4331.0
2021-06-03 14:45:00,305.81,306.08,305.77,306.08,4089.0,281.822,282.0708,281.7852,282.0708,4089.0
2021-06-03 14:50:00,306.0,306.12,305.97,306.07,5312.0,281.9971,282.1077,281.9695,282.0616,5312.0
2021-06-03 14:55:00,306.02,306.17,305.86,305.86,6902.0,282.0155,282.1538,281.8681,281.8681,6902.0
2021-06-03 15:00:00,305.95,305.97,305.75,305.87,6228.0,281.951,281.9695,281.7667,281.8773,6228.0
2021-06-03 15:05:00,305.74,306.1,305.74,306.1,4193.0,281.7575,282.0893,281.7575,282.0893,4193.0
2021-06-03 15:10:00,306.09,306.19,306.0,306.19,6001.0,282.0801,282.1722,281.9971,282.1722,6001.0
2021-06-03 15:15:00,306.16,306.38,306.07,306.11,5026.0,282.1446,282.3473,282.0616,282.0985,5026.0
2021-06-03 15:20:00,306.0,306.19,305.91,306.03,5457.0,281.9971,282.1722,281.9142,282.0248,5457.0
2021-06-03 15:25:00,306.03,306.39,305.98,306.39,8821.0,282.0248,282.3565,281.9787,282.3565,8821.0
2021-06-03 15:30:00,306.34,306.41,306.0,306.41,11646.0,282.3104,282.375,281.9971,282.375,11646.0
2021-06-03 15:35:00,306.5,306.67,306.4,306.62,8067.0,282.4579,282.6146,282.3657,282.5685,8067.0
2021-06-03 15:40:00,306.57,306.67,305.88,306.08,14147.0,282.5224,282.6146,281.8865,282.0708,14147.0
2021-06-03 15:45:00,306.11,306.25,305.98,306.1,11024.0,282.0985,282.2275,281.9787,282.0893,11024.0
2021-06-03 15:50:00,306.1,306.67,306.09,306.38,35901.0,282.0893,282.6146,282.0801,282.3473,35901.0
2021-06-03 15:55:00,306.35,306.77,306.19,306.23,61537.0,282.3197,282.7067,282.1722,282.2091,61537.0
2021-06-04 09:30:00,306.78,308.0,306.31,307.34,27692.0,282.7159,283.8402,282.2828,283.232,27692.0
2021-06-04 09:35:00,307.17,307.5,307.02,307.2,4496.0,283.0753,283.3795,282.9371,283.103,4496.0
2021-06-04 09:40:00,306.94,307.15,306.54,307.01,5345.0,282.8634,283.0569,282.4948,282.9279,5345.0
2021-06-04 09:45:00,306.55,306.89,305.45,305.45,7431.0,282.504,282.8173,281.4903,281.4903,7431.0
2021-06-04 09:50:00,305.38,305.5,304.03,304.04,27611.0,281.4258,281.5363,280.1816,280.1909,27611.0
2021-06-04 09:55:00,304.02,304.99,303.81,304.42,11403.0,280.1724,281.0663,279.9789,280.5411,11403.0
2021-06-04 10:00:00,304.42,304.56,303.13,303.44,14470.0,280.5411,280.6701,279.3522,279.6379,14470.0
2021-06-04 10:05:00,303.69,303.78,302.8,302.8,18022.0,279.8683,279.9513,279.0481,279.0481,18022.0
2021-06-04 10:10:00,302.91,302.96,302.21,302.3,48523.0,279.1495,279.1956,278.5044,278.5873,48523.0
2021-06-04 10:15:00,302.4,302.4,301.34,301.93,30402.0,278.6795,278.6795,277.7027,278.2464,30402.0
2021-06-04 10:20:00,301.9,302.26,301.75,302.0,15413.0,278.2187,278.5505,278.0805,278.3109,15413.0
2021-06-04 10:25:00,302.03,302.19,301.49,301.84,19109.0,278.3385,278.486,277.8409,278.1634,19109.0
2021-06-04 10:30:00,301.91,301.91,301.6,301.77,16971.0,278.2279,278.2279,277.9423,278.0989,16971.0
2021-06-04 10:35:00,301.74,301.98,301.3,301.53,19755.0,278.0713,278.2924,277.6658,277.8777,19755.0
2021-06-04 10:40:00,301.71,301.99,300.65,300.88,21930.0,278.0436,278.3017,277.0668,277.2787,21930.0
2021-06-04 10:45:00,300.86,301.22,300.79,300.9,35147.0,277.2603,277.5921,277.1958,277.2972,35147.0
2021-06-04 10:50:00,300.8,301.32,300.65,301.12,21919.0,277.205,277.6842,277.0668,277.4999,21919.0
2021-06-04 10:55:00,301.11,301.6,301.11,301.45,12885.0,277.4907,277.9423,277.4907,277.804,12885.0
2021-06-04 11:00:00,301.45,301.77,300.87,300.87,20923.0,277.804,278.0989,277.2695,277.2695,20923.0
2021-06-04 11:05:00,300.77,301.26,300.5,300.51,18326.0,277.1774,277.6289,276.9285,276.9378,18326.0
2021-06-04 11:10:00,300.48,300.74,300.25,300.34,15873.0,276.9101,277.1497,276.6982,276.7811,15873.0
2021-06-04 11:15:00,300.25,300.71,300.25,300.27,19436.0,276.6982,277.1221,276.6982,276.7166,19436.0
2021-06-04 11:20:00,300.4,300.73,300.05,300.39,16300.0,276.8364,277.1405,276.5138,276.8272,16300.0
2021-06-04 11:25:00,300.39,301.05,300.39,300.92,13181.0,276.8272,277.4354,276.8272,277.3156,13181.0
2021-06-04 11:30:00,300.97,301.27,300.89,301.22,14062.0,277.3617,277.6381,277.288,277.5921,14062.0
2021-06-04 11:35:00,301.16,301.86,301.15,301.58,13321.0,277.5368,278.1819,277.5276,277.9238,13321.0
2021-06-04 11:40:00,301.55,301.83,301.55,301.63,6762.0,277.8962,278.1542,277.8962,277.9699,6762.0
2021-06-04 11:45:00,301.65,301.65,301.0,301.34,5521.0,277.9883,277.9883,277.3893,277.7027,5521.0
2021-06-04 11:50:00,301.49,301.5,301.08,301.19,7284.0,277.8409,277.8501,277.463,277.5644,7284.0
2021-06-04 11:55:00,301.26,301.35,301.08,301.16,6352.0,277.6289,277.7119,277.463,277.5368,6352.0
2021-06-04 12:00:00,301.15,301.15,300.94,301.12,8516.0,277.5276,277.5276,277.334,277.4999,8516.0
2021-06-04 12:05:00,301.15,301.16,300.85,300.96,3638.0,277.5276,277.5368,277.2511,277.3525,3638.0
2021-06-04 12:10:00,300.93,301.17,300.93,301.02,12295.0,277.3248,277.546,277.3248,277.4078,12295.0
2021-06-04 12:15:00,301.06,301.31,301.0,301.25,8682.0,277.4446,277.675,277.3893,277.6197,8682.0
2021-06-04 12:20:00,301.35,301.36,301.11,301.28,10036.0,277.7119,277.7211,277.4907,277.6474,10036.0
2021-06-04 12:25:00,301.31,301.37,301.09,301.28,6827.0,277.675,277.7303,277.4723,277.6474,6827.0
2021-06-04 12:30:00,301.23,301.37,301.23,301.37,7017.0,277.6013,277.7303,277.6013,277.7303,7017.0
2021-06-04 12:35:00,301.37,301.93,301.37,301.81,10659.0,277.7303,278.2464,277.7303,278.1358,10659.0
2021-06-04 12:40:00,301.88,302.23,301.63,301.63,14973.0,278.2003,278.5228,277.9699,277.9699,14973.0
2021-06-04 12:45:00,301.63,301.64,301.36,301.5,11654.0,277.9699,277.9791,277.7211,277.8501,11654.0
2021-06-04 12:50:00,301.5,301.71,301.45,301.63,9946.0,277.8501,278.0436,277.804,277.9699,9946.0
2021-06-04 12:55:00,301.59,301.59,301.26,301.52,26778.0,277.933,277.933,277.6289,277.8685,26778.0
2021-06-04 13:00:00,301.5,301.61,301.33,301.46,19014.0,277.8501,277.9515,277.6934,277.8132,19014.0
2021-06-04 13:05:00,301.45,301.57,301.35,301.46,14280.0,277.804,277.9146,277.7119,277.8132,14280.0
2021-06-04 13:10:00,301.47,301.57,301.41,301.47,11454.0,277.8225,277.9146,277.7672,277.8225,11454.0
2021-06-04 13:15:00,301.48,301.51,301.18,301.19,10207.0,277.8317,277.8593,277.5552,277.5644,10207.0
2021-06-04 13:20:00,301.23,301.23,300.89,300.98,6175.0,277.6013,277.6013,277.288,277.3709,6175.0
2021-06-04 13:25:00,301.08,301.17,300.8,301.16,10997.0,277.463,277.546,277.205,277.5368,10997.0
2021-06-04 13:30:00,301.13,301.19,300.72,300.74,8188.0,277.5091,277.5644,277.1313,277.1497,8188.0
2021-06-04 13:35:00,300.72,301.43,300.67,301.21,10014.0,277.1313,277.7856,277.0852,277.5828,10014.0
2021-06-04 13:40:00,301.2,301.2,300.71,300.71,10827.0,277.5736,277.5736,277.1221,277.1221,10827.0
2021-06-04 13:45:00,300.72,300.94,300.55,300.68,14493.0,277.1313,277.334,276.9746,277.0944,14493.0
2021-06-04 13:50:00,300.61,300.63,299.66,300.53,52161.0,277.0299,277.0483,276.1544,276.9562,52161.0
2021-06-04 13:55:00,300.62,300.8,300.24,300.8,9436.0,277.0391,277.205,276.6889,277.205,9436.0
2021-06-04 14:00:00,300.72,301.15,300.67,300.98,18963.0,277.1313,277.5276,277.0852,277.3709,18963.0
2021-06-04 14:05:00,301.14,301.33,301.0,301.03,4976.0,277.5183,277.6934,277.3893,277.417,4976.0
2021-06-04 14:10:00,301.08,301.19,300.93,300.99,8648.0,277.463,277.5644,277.3248,277.3801,8648.0
2021-06-04 14:15:00,300.99,301.02,300.73,300.73,9075.0,277.3801,277.4078,277.1405,277.1405,9075.0
2021-06-04 14:20:00,300.76,300.93,300.72,300.88,5996.0,277.1681,277.3248,277.1313,277.2787,5996.0
2021-06-04 14:25:00,300.84,301.2,300.82,301.06,16006.0,277.2419,277.5736,277.2234,277.4446,16006.0
2021-06-04 14:30:00,301.09,301.4,300.82,300.98,8863.0,277.4723,277.7579,277.2234,277.3709,8863.0
2021-06-04 14:35:00,301.08,301.23,300.95,301.16,8726.0,277.463,277.6013,277.3432,277.5368,8726.0
2021-06-04 14:40:00,301.16,301.28,301.1,301.14,7279.0,277.5368,277.6474,277.4815,277.5183,7279.0
2021-06-04 14:45:00,301.13,301.17,300.91,300.91,6354.0,277.5091,277.546,277.3064,277.3064,6354.0
2021-06-04 14:50:00,300.89,300.91,300.51,300.74,9276.0,277.288,277.3064,276.9378,277.1497,9276.0
2021-06-04 14:55:00,300.72,301.14,300.72,301.13,8721.0,277.1313,277.5183,277.1313,277.5091,8721.0
2021-06-04 15:00:00,301.09,301.48,301.09,301.23,13901.0,277.4723,277.8317,277.4723,277.6013,13901.0
2021-06-04 15:05:00,301.28,301.3,301.12,301.22,5516.0,277.6474,277.6658,277.4999,277.5921,5516.0
2021-06-04 15:10:00,301.18,301.46,301.12,301.38,8227.0,277.5552,277.8132,277.4999,277.7395,8227.0
2021-06-04 15:15:00,301.33,301.55,301.3,301.47,13402.0,277.6934,277.8962,277.6658,277.8225,13402.0
2021-06-04 15:20:00,301.46,301.72,301.27,301.7,14333.0,277.8132,278.0528,277.6381,278.0344,14333.0
2021-06-04 15:25:00,301.67,301.9,301.59,301.84,12542.0,278.0068,278.2187,277.933,278.1634,12542.0
2021-06-04 15:30:00,301.84,302.13,301.79,302.02,16594.0,278.1634,278.4307,278.1174,278.3293,16594.0
2021-06-04 15:35:00,302.06,302.32,302.05,302.13,26917.0,278.3662,278.6058,278.357,278.4307,26917.0
2021-06-04 15:40:00,302.17,302.41,301.94,302.41,15810.0,278.4675,278.6887,278.2556,278.6887,15810.0
2021-06-04 15:45:00,302.37,302.59,302.32,302.58,23655.0,278.6519,278.8546,278.6058,278.8454,23655.0
2021-06-04 15:50:00,302.6,302.92,302.57,302.83,39233.0,278.8638,279.1587,278.8362,279.0758,39233.0
2021-06-04 15:55:00,302.79,302.79,302.04,302.13,100121.0,279.0389,279.0389,278.3477,278.4307,100121.0
2021-06-07 09:30:00,303.0,303.18,301.8,302.33,34499.0,279.2324,279.3983,278.1266,278.615,34499.0
2021-06-07 09:35:00,302.31,302.31,301.6,301.92,28017.0,278.5966,278.5966,277.9423,278.2372,28017.0
2021-06-07 09:40:00,302.17,303.04,302.08,302.76,22174.0,278.4675,279.2693,278.3846,279.0113,22174.0
2021-06-07 09:45:00,302.84,302.84,301.99,302.19,8393.0,279.085,279.085,278.3017,278.486,8393.0
2021-06-07 09:50:00,302.12,302.29,300.79,300.79,11981.0,278.4215,278.5781,277.1958,277.1958,11981.0
2021-06-07 09:55:00,300.67,300.95,300.46,300.52,13606.0,277.0852,277.3432,276.8917,276.947,13606.0
2021-06-07 10:00:00,300.41,300.55,299.76,299.92,22931.0,276.8456,276.9746,276.2466,276.394,22931.0
2021-06-07 10:05:00,299.92,300.37,299.51,299.64,15749.0,276.394,276.8087,276.0162,276.136,15749.0
2021-06-07 10:10:00,299.62,300.4,299.61,300.06,12927.0,276.1176,276.8364,276.1084,276.5231,12927.0
2021-06-07 10:15:00,300.06,300.54,299.91,300.18,9563.0,276.5231,276.9654,276.3848,276.6336,9563.0
2021-06-07 10:20:00,300.23,300.52,300.09,300.24,7854.0,276.6797,276.947,276.5507,276.6889,7854.0
2021-06-07 10:25:00,300.18,300.44,300.06,300.22,11383.0,276.6336,276.8732,276.5231,276.6705,11383.0
2021-06-07 10:30:00,300.22,300.33,299.86,300.0,8791.0,276.6705,276.7719,276.3387,276.4678,8791.0
2021-06-07 10:35:00,300.08,300.36,300.01,300.32,8246.0,276.5415,276.7995,276.477,276.7627,8246.0
2021-06-07 10:40:00,300.32,300.41,299.87,299.93,5478.0,276.7627,276.8456,276.348,276.4033,5478.0
2021-06-07 10:45:00,299.93,300.45,299.93,300.04,6674.0,276.4033,276.8825,276.4033,276.5046,6674.0
2021-06-07 10:50:00,299.97,300.03,299.27,299.73,9954.0,276.4401,276.4954,275.795,276.2189,9954.0
2021-06-07 10:55:00,299.69,300.15,299.54,299.64,12620.0,276.1821,276.606,276.0438,276.136,12620.0
2021-06-07 11:00:00,299.65,300.18,299.65,300.0,15944.0,276.1452,276.6336,276.1452,276.4678,15944.0
2021-06-07 11:05:00,299.99,300.04,299.7,299.72,7248.0,276.4585,276.5046,276.1913,276.2097,7248.0
2021-06-07 11:10:00,299.69,300.55,299.6,300.29,9315.0,276.1821,276.9746,276.0991,276.735,9315.0
2021-06-07 11:15:00,300.3,301.1,300.29,301.1,10284.0,276.7442,277.4815,276.735,277.4815,10284.0
2021-06-07 11:20:00,301.0,301.08,300.87,300.99,7455.0,277.3893,277.463,277.2695,277.3801,7455.0
2021-06-07 11:25:00,300.92,301.14,300.81,301.03,5354.0,277.3156,277.5183,277.2142,277.417,5354.0
2021-06-07 11:30:00,301.02,301.27,300.07,300.17,15714.0,277.4078,277.6381,276.5323,276.6244,15714.0
2021-06-07 11:35:00,300.19,300.19,299.77,299.95,6453.0,276.6429,276.6429,276.2558,276.4217,6453.0
2021-06-07 11:40:00,299.81,299.91,299.42,299.59,11867.0,276.2927,276.3848,275.9333,276.0899,11867.0
2021-06-07 11:45:00,299.6,299.67,299.51,299.52,7170.0,276.0991,276.1636,276.0162,276.0254,7170.0
2021-06-07 11:50:00,299.55,299.55,299.21,299.55,9172.0,276.0531,276.0531,275.7397,276.0531,9172.0
2021-06-07 11:55:00,299.42,300.04,299.42,299.97,5141.0,275.9333,276.5046,275.9333,276.4401,5141.0
2021-06-07 12:00:00,299.94,300.3,299.88,300.3,4879.0,276.4125,276.7442,276.3572,276.7442,4879.0
2021-06-07 12:05:00,300.34,300.44,300.08,300.15,5237.0,276.7811,276.8732,276.5415,276.606,5237.0
2021-06-07 12:10:00,300.13,300.42,300.12,300.35,8009.0,276.5876,276.8548,276.5783,276.7903,8009.0
2021-06-07 12:15:00,300.31,300.98,300.29,300.98,5648.0,276.7534,277.3709,276.735,277.3709,5648.0
2021-06-07 12:20:00,301.0,301.42,301.0,301.11,11846.0,277.3893,277.7764,277.3893,277.4907,11846.0
2021-06-07 12:25:00,301.06,301.16,300.85,301.15,7924.0,277.4446,277.5368,277.2511,277.5276,7924.0
2021-06-07 12:30:00,301.16,301.46,301.1,301.35,4310.0,277.5368,277.8132,277.4815,277.7119,4310.0
2021-06-07 12:35:00,301.41,301.86,301.4,301.86,9162.0,277.7672,278.1819,277.7579,278.1819,9162.0
2021-06-07 12:40:00,301.85,301.98,301.78,301.83,6817.0,278.1726,278.2924,278.1081,278.1542,6817.0
2021-06-07 12:45:00,301.84,302.11,301.79,302.1,14823.0,278.1634,278.4123,278.1174,278.403,14823.0
2021-06-07 12:50:00,302.1,302.8,301.93,302.77,14409.0,278.403,279.0481,278.2464,279.0205,14409.0
2021-06-07 12:55:00,302.77,302.9,302.59,302.81,8018.0,279.0205,279.1403,278.8546,279.0573,8018.0
2021-06-07 13:00:00,302.81,303.06,302.6,303.03,8833.0,279.0573,279.2877,278.8638,279.2601,8833.0
2021-06-07 13:05:00,302.99,303.08,302.89,302.94,5800.0,279.2232,279.3062,279.1311,279.1771,5800.0
2021-06-07 13:10:00,302.98,303.25,302.91,303.13,12334.0,279.214,279.4628,279.1495,279.3522,12334.0
2021-06-07 13:15:00,303.14,303.16,302.85,303.13,6015.0,279.3615,279.3799,279.0942,279.3522,6015.0
2021-06-07 13:20:00,303.13,303.3,303.0,303.11,8330.0,279.3522,279.5089,279.2324,279.3338,8330.0
2021-06-07 13:25:00,303.11,303.33,303.11,303.22,8092.0,279.3338,279.5366,279.3338,279.4352,8092.0
2021-06-07 13:30:00,303.26,303.39,303.17,303.27,4825.0,279.472,279.5918,279.3891,279.4813,4825.0
2021-06-07 13:35:00,303.31,303.38,303.17,303.31,8425.0,279.5181,279.5826,279.3891,279.5181,8425.0
2021-06-07 13:40:00,303.38,303.38,302.52,302.56,13265.0,279.5826,279.5826,278.7901,278.827,13265.0
2021-06-07 13:45:00,302.64,302.91,302.39,302.87,12717.0,278.9007,279.1495,278.6703,279.1126,12717.0
2021-06-07 13:50:00,302.87,303.16,302.78,303.16,6951.0,279.1126,279.3799,279.0297,279.3799,6951.0
2021-06-07 13:55:00,303.16,303.38,303.06,303.24,7762.0,279.3799,279.5826,279.2877,279.4536,7762.0
2021-06-07 14:00:00,303.23,303.28,302.88,302.96,11878.0,279.4444,279.4905,279.1219,279.1956,11878.0
2021-06-07 14:05:00,302.96,303.13,302.94,303.01,7909.0,279.1956,279.3522,279.1771,279.2417,7909.0
2021-06-07 14:10:00,302.98,303.06,302.64,302.84,8820.0,279.214,279.2877,278.9007,279.085,8820.0
2021-06-07 14:15:00,302.72,302.93,302.55,302.62,6202.0,278.9744,279.1679,278.8177,278.8822,6202.0
2021-06-07 14:20:00,302.56,302.6,302.17,302.41,7865.0,278.827,278.8638,278.4675,278.6887,7865.0
2021-06-07 14:25:00,302.54,302.67,302.37,302.52,5392.0,278.8085,278.9283,278.6519,278.7901,5392.0
2021-06-07 14:30:00,302.51,302.79,302.28,302.75,18833.0,278.7809,279.0389,278.5689,279.0021,18833.0
2021-06-07 14:35:00,302.71,303.08,302.51,303.02,12816.0,278.9652,279.3062,278.7809,279.2509,12816.0
2021-06-07 14:40:00,303.06,303.4,303.05,303.4,11404.0,279.2877,279.6011,279.2785,279.6011,11404.0
2021-06-07 14:45:00,303.39,303.53,303.39,303.47,9402.0,279.5918,279.7209,279.5918,279.6656,9402.0
2021-06-07 14:50:00,303.45,303.73,303.38,303.65,10895.0,279.6471,279.9052,279.5826,279.8315,10895.0
2021-06-07 14:55:00,303.61,304.03,303.61,303.94,11212.0,279.7946,280.1816,279.7946,280.0987,11212.0
2021-06-07 15:00:00,303.92,304.21,303.85,304.0,7283.0,280.0803,280.3475,280.0158,280.154,7283.0
2021-06-07 15:05:00,303.94,304.14,303.77,303.8,16911.0,280.0987,280.283,279.942,279.9697,16911.0
2021-06-07 15:10:00,303.83,304.04,303.67,303.74,13750.0,279.9973,280.1909,279.8499,279.9144,13750.0
2021-06-07 15:15:00,303.84,303.94,303.67,303.82,10560.0,280.0065,280.0987,279.8499,279.9881,10560.0
2021-06-07 15:20:00,303.84,303.95,303.58,303.62,11915.0,280.0065,280.1079,279.7669,279.8038,11915.0
2021-06-07 15:25:00,303.62,303.66,303.24,303.43,10213.0,279.8038,279.8407,279.4536,279.6287,10213.0
2021-06-07 15:30:00,303.41,303.52,303.31,303.38,7453.0,279.6103,279.7117,279.5181,279.5826,7453.0
2021-06-07 15:35:00,303.39,303.5,303.33,303.49,12586.0,279.5918,279.6932,279.5366,279.684,12586.0
2021-06-07 15:40:00,303.46,303.57,303.35,303.35,12362.0,279.6564,279.7577,279.555,279.555,12362.0
2021-06-07 15:45:00,303.35,303.58,303.21,303.24,14541.0,279.555,279.7669,279.426,279.4536,14541.0
2021-06-07 15:50:00,303.27,303.56,303.27,303.53,35649.0,279.4813,279.7485,279.4813,279.7209,35649.0
2021-06-07 15:55:00,303.57,303.7,303.15,303.34,98126.0,279.7577,279.8775,279.3707,279.5458,98126.0
2021-06-08 09:30:00,303.22,303.48,300.57,300.57,32846.0,279.4352,279.6748,276.9931,276.9931,32846.0
2021-06-08 09:35:00,300.8,301.79,300.62,301.01,19946.0,277.205,278.1174,277.0391,277.3985,19946.0
2021-06-08 09:40:00,301.14,301.55,300.66,300.91,8447.0,277.5183,277.8962,277.076,277.3064,8447.0
2021-06-08 09:45:00,301.04,301.11,300.24,300.58,35586.0,277.4262,277.4907,276.6889,277.0023,35586.0
2021-06-08 09:50:00,300.31,300.47,299.59,300.15,18684.0,276.7534,276.9009,276.0899,276.606,18684.0
2021-06-08 09:55:00,300.06,300.89,300.03,300.89,8828.0,276.5231,277.288,276.4954,277.288,8828.0
2021-06-08 10:00:00,300.81,300.81,299.96,300.21,14569.0,277.2142,277.2142,276.4309,276.6613,14569.0
2021-06-08 10:05:00,300.39,300.41,299.82,300.38,17893.0,276.8272,276.8456,276.3019,276.818,17893.0
2021-06-08 10:10:00,300.44,300.53,300.24,300.37,6329.0,276.8732,276.9562,276.6889,276.8087,6329.0
2021-06-08 10:15:00,300.68,300.68,300.25,300.35,6504.0,277.0944,277.0944,276.6982,276.7903,6504.0
2021-06-08 10:20:00,300.35,300.73,300.34,300.7,6861.0,276.7903,277.1405,276.7811,277.1129,6861.0
2021-06-08 10:25:00,300.72,300.85,300.45,300.74,7517.0,277.1313,277.2511,276.8825,277.1497,7517.0
2021-06-08 10:30:00,300.9,300.95,300.25,300.27,7482.0,277.2972,277.3432,276.6982,276.7166,7482.0
2021-06-08 10:35:00,300.25,300.27,299.5,300.27,11909.0,276.6982,276.7166,276.007,276.7166,11909.0
2021-06-08 10:40:00,300.31,300.43,300.04,300.22,9505.0,276.7534,276.864,276.5046,276.6705,9505.0
2021-06-08 10:45:00,300.33,300.35,299.87,299.93,5423.0,276.7719,276.7903,276.348,276.4033,5423.0
2021-06-08 10:50:00,299.92,300.25,299.69,300.25,10562.0,276.394,276.6982,276.1821,276.6982,10562.0
2021-06-08 10:55:00,300.25,300.26,300.1,300.26,6104.0,276.6982,276.7074,276.5599,276.7074,6104.0
2021-06-08 11:00:00,300.25,300.5,300.18,300.36,15858.0,276.6982,276.9285,276.6336,276.7995,15858.0
2021-06-08 11:05:00,300.35,300.4,300.15,300.27,6342.0,276.7903,276.8364,276.606,276.7166,6342.0
2021-06-08 11:10:00,300.21,300.4,299.75,299.75,9564.0,276.6613,276.8364,276.2374,276.2374,9564.0
2021-06-08 11:15:00,299.86,300.0,299.78,299.78,7956.0,276.3387,276.4678,276.265,276.265,7956.0
2021-06-08 11:20:00,299.6,299.75,299.04,299.04,17538.0,276.0991,276.2374,275.5831,275.5831,17538.0
2021-06-08 11:25:00,299.1,299.16,298.62,299.1,24189.0,275.6384,275.6937,275.196,275.6384,24189.0
2021-06-08 11:30:00,299.09,299.92,299.09,299.67,5981.0,275.6291,276.394,275.6291,276.1636,5981.0
2021-06-08 11:35:00,299.74,300.14,299.36,300.13,16562.0,276.2282,276.5968,275.878,276.5876,16562.0
2021-06-08 11:40:00,300.3,300.34,299.95,300.15,15073.0,276.7442,276.7811,276.4217,276.606,15073.0
2021-06-08 11:45:00,300.25,300.34,300.08,300.16,6231.0,276.6982,276.7811,276.5415,276.6152,6231.0
2021-06-08 11:50:00,300.15,300.98,300.07,300.63,8182.0,276.606,277.3709,276.5323,277.0483,8182.0
2021-06-08 11:55:00,300.48,300.89,300.48,300.77,5770.0,276.9101,277.288,276.9101,277.1774,5770.0
2021-06-08 12:00:00,300.8,301.39,300.75,301.32,7284.0,277.205,277.7487,277.1589,277.6842,7284.0
2021-06-08 12:05:00,301.41,302.0,301.25,301.91,13258.0,277.7672,278.3109,277.6197,278.2279,13258.0
2021-06-08 12:10:00,301.99,302.38,301.91,302.26,4498.0,278.3017,278.6611,278.2279,278.5505,4498.0
2021-06-08 12:15:00,302.22,302.55,302.02,302.17,9925.0,278.5136,278.8177,278.3293,278.4675,9925.0
2021-06-08 12:20:00,302.24,302.45,302.17,302.32,3469.0,278.5321,278.7256,278.4675,278.6058,3469.0
2021-06-08 12:25:00,302.26,302.62,302.18,302.56,3396.0,278.5505,278.8822,278.4768,278.827,3396.0
2021-06-08 12:30:00,302.52,302.52,302.0,302.15,6039.0,278.7901,278.7901,278.3109,278.4491,6039.0
2021-06-08 12:35:00,302.04,302.13,301.75,301.82,2038.0,278.3477,278.4307,278.0805,278.145,2038.0
2021-06-08 12:40:00,301.9,302.26,301.9,302.26,5308.0,278.2187,278.5505,278.2187,278.5505,5308.0
2021-06-08 12:45:00,302.17,302.21,301.96,302.21,9785.0,278.4675,278.5044,278.274,278.5044,9785.0
2021-06-08 12:50:00,302.26,302.5,302.08,302.16,4410.0,278.5505,278.7717,278.3846,278.4583,4410.0
2021-06-08 12:55:00,302.16,302.23,301.95,302.1,2368.0,278.4583,278.5228,278.2648,278.403,2368.0
2021-06-08 13:00:00,302.18,302.62,302.18,302.32,5658.0,278.4768,278.8822,278.4768,278.6058,5658.0
2021-06-08 13:05:00,302.33,302.59,302.3,302.59,4891.0,278.615,278.8546,278.5873,278.8546,4891.0
2021-06-08 13:10:00,302.62,302.66,302.51,302.53,3193.0,278.8822,278.9191,278.7809,278.7993,3193.0
2021-06-08 13:15:00,302.49,302.66,302.41,302.52,6070.0,278.7624,278.9191,278.6887,278.7901,6070.0
2021-06-08 13:20:00,302.66,302.69,302.42,302.43,3448.0,278.9191,278.9468,278.6979,278.7072,3448.0
2021-06-08 13:25:00,302.44,302.44,302.0,302.01,2010.0,278.7164,278.7164,278.3109,278.3201,2010.0
2021-06-08 13:30:00,302.01,302.45,301.92,302.43,6733.0,278.3201,278.7256,278.2372,278.7072,6733.0
2021-06-08 13:35:00,302.51,302.54,302.28,302.35,3229.0,278.7809,278.8085,278.5689,278.6334,3229.0
2021-06-08 13:40:00,302.24,302.39,302.13,302.21,3463.0,278.5321,278.6703,278.4307,278.5044,3463.0
2021-06-08 13:45:00,302.08,302.11,301.88,302.02,2757.0,278.3846,278.4123,278.2003,278.3293,2757.0
2021-06-08 13:50:00,302.02,302.02,301.65,301.96,5313.0,278.3293,278.3293,277.9883,278.274,5313.0
2021-06-08 13:55:00,301.84,301.98,301.76,301.79,2731.0,278.1634,278.2924,278.0897,278.1174,2731.0
2021-06-08 14:00:00,301.91,302.11,301.83,302.11,3828.0,278.2279,278.4123,278.1542,278.4123,3828.0
2021-06-08 14:05:00,302.12,302.54,302.11,302.49,5817.0,278.4215,278.8085,278.4123,278.7624,5817.0
2021-06-08 14:10:00,302.64,302.65,302.38,302.48,3766.0,278.9007,278.9099,278.6611,278.7532,3766.0
2021-06-08 14:15:00,302.43,302.46,302.13,302.18,7974.0,278.7072,278.7348,278.4307,278.4768,7974.0
2021-06-08 14:20:00,302.13,302.15,301.89,301.98,9270.0,278.4307,278.4491,278.2095,278.2924,9270.0
2021-06-08 14:25:00,301.86,302.01,301.79,302.0,3556.0,278.1819,278.3201,278.1174,278.3109,3556.0
2021-06-08 14:30:00,302.04,302.1,301.87,301.94,4024.0,278.3477,278.403,278.1911,278.2556,4024.0
2021-06-08 14:35:00,301.93,302.06,301.9,301.96,2966.0,278.2464,278.3662,278.2187,278.274,2966.0
2021-06-08 14:40:00,301.91,302.03,301.87,301.87,3207.0,278.2279,278.3385,278.1911,278.1911,3207.0
2021-06-08 14:45:00,301.76,301.88,301.6,301.67,13747.0,278.0897,278.2003,277.9423,278.0068,13747.0
2021-06-08 14:50:00,301.91,301.91,301.67,301.83,3439.0,278.2279,278.2279,278.0068,278.1542,3439.0
2021-06-08 14:55:00,301.9,302.21,301.89,302.0,8902.0,278.2187,278.5044,278.2095,278.3109,8902.0
2021-06-08 15:00:00,302.0,302.11,301.91,301.93,5528.0,278.3109,278.4123,278.2279,278.2464,5528.0
2021-06-08 15:05:00,301.95,302.01,301.82,302.0,3286.0,278.2648,278.3201,278.145,278.3109,3286.0
2021-06-08 15:10:00,302.0,302.18,301.93,302.16,9720.0,278.3109,278.4768,278.2464,278.4583,9720.0
2021-06-08 15:15:00,302.09,302.22,301.99,302.22,8154.0,278.3938,278.5136,278.3017,278.5136,8154.0
2021-06-08 15:20:00,302.15,302.25,302.06,302.25,5170.0,278.4491,278.5413,278.3662,278.5413,5170.0
2021-06-08 15:25:00,302.26,302.41,302.17,302.33,4754.0,278.5505,278.6887,278.4675,278.615,4754.0
2021-06-08 15:30:00,302.32,302.69,302.2,302.69,13019.0,278.6058,278.9468,278.4952,278.9468,13019.0
2021-06-08 15:35:00,302.64,303.14,302.63,303.14,17659.0,278.9007,279.3615,278.8915,279.3615,17659.0
2021-06-08 15:40:00,303.03,303.05,302.65,302.86,14938.0,279.2601,279.2785,278.9099,279.1034,14938.0
2021-06-08 15:45:00,302.8,302.85,302.59,302.85,15220.0,279.0481,279.0942,278.8546,279.0942,15220.0
2021-06-08 15:50:00,303.1,303.1,302.74,302.75,30237.0,279.3246,279.3246,278.9928,279.0021,30237.0
2021-06-08 15:55:00,302.75,302.8,302.41,302.62,58875.0,279.0021,279.0481,278.6887,278.8822,58875.0
2021-06-09 09:30:00,302.58,302.62,300.41,300.46,57999.0,278.8454,278.8822,276.8456,276.8917,57999.0
2021-06-09 09:35:00,300.63,300.64,299.78,300.17,16899.0,277.0483,277.0576,276.265,276.6244,16899.0
2021-06-09 09:40:00,299.9,299.9,298.98,299.1,29368.0,276.3756,276.3756,275.5278,275.6384,29368.0
2021-06-09 09:45:00,299.1,299.26,298.44,298.76,20264.0,275.6384,275.7858,275.0301,275.325,20264.0
2021-06-09 09:50:00,298.87,299.35,298.6,299.34,10020.0,275.4264,275.8687,275.1776,275.8595,10020.0
2021-06-09 09:55:00,299.37,299.58,298.84,299.0,20141.0,275.8872,276.0807,275.3988,275.5462,20141.0
2021-06-09 10:00:00,299.0,299.45,299.0,299.15,14157.0,275.5462,275.9609,275.5462,275.6844,14157.0
2021-06-09 10:05:00,299.04,299.4,298.95,299.0,7386.0,275.5831,275.9148,275.5001,275.5462,7386.0
2021-06-09 10:10:00,298.94,299.54,298.72,299.54,22268.0,275.4909,276.0438,275.2882,276.0438,22268.0
2021-06-09 10:15:00,299.54,299.75,299.29,299.31,3761.0,276.0438,276.2374,275.8135,275.8319,3761.0
2021-06-09 10:20:00,299.31,299.45,298.86,298.86,14214.0,275.8319,275.9609,275.4172,275.4172,14214.0
2021-06-09 10:25:00,298.93,299.49,298.73,299.38,15845.0,275.4817,275.9978,275.2974,275.8964,15845.0
2021-06-09 10:30:00,299.5,299.53,298.79,298.79,14372.0,276.007,276.0346,275.3527,275.3527,14372.0
2021-06-09 10:35:00,298.85,299.05,297.0,297.11,54662.0,275.408,275.5923,273.7031,273.8045,54662.0
2021-06-09 10:40:00,297.11,298.08,295.16,295.2,157715.0,273.8045,274.6984,272.0074,272.0443,157715.0
2021-06-09 10:45:00,295.29,296.64,295.29,295.77,44201.0,272.1272,273.3713,272.1272,272.5696,44201.0
2021-06-09 10:50:00,295.93,295.93,293.73,293.88,85291.0,272.717,272.717,270.6896,270.8278,85291.0
2021-06-09 10:55:00,293.9,294.36,293.3,293.3,76272.0,270.8463,271.2702,270.2933,270.2933,76272.0
2021-06-09 11:00:00,293.44,294.37,291.8,292.24,92788.0,270.4223,271.2794,268.911,269.3165,92788.0
2021-06-09 11:05:00,292.18,293.8,291.96,293.36,79048.0,269.2612,270.7541,269.0584,270.3486,79048.0
2021-06-09 11:10:00,293.4,293.83,292.95,292.95,43391.0,270.3855,270.7817,269.9708,269.9708,43391.0
2021-06-09 11:15:00,292.95,292.96,291.62,291.62,40906.0,269.9708,269.98,268.7451,268.7451,40906.0
2021-06-09 11:20:00,291.73,291.77,290.46,291.31,66335.0,268.8465,268.8833,267.6761,268.4594,66335.0
2021-06-09 11:25:00,291.22,292.2,291.13,292.03,51002.0,268.3765,269.2796,268.2935,269.1229,51002.0
2021-06-09 11:30:00,292.16,292.99,291.68,292.91,40148.0,269.2427,270.0076,268.8004,269.9339,40148.0
2021-06-09 11:35:00,292.92,293.54,292.7,292.78,51305.0,269.9431,270.5145,269.7404,269.8141,51305.0
2021-06-09 11:40:00,292.83,292.95,291.78,291.8,32097.0,269.8602,269.9708,268.8925,268.911,32097.0
2021-06-09 11:45:00,291.85,291.99,291.28,291.47,38439.0,268.9571,269.0861,268.4318,268.6069,38439.0
2021-06-09 11:50:00,291.46,291.58,291.22,291.51,25200.0,268.5976,268.7082,268.3765,268.6437,25200.0
2021-06-09 11:55:00,291.5,292.32,291.41,292.17,51910.0,268.6345,269.3902,268.5516,269.252,51910.0
2021-06-09 12:00:00,292.24,292.3,291.72,291.8,25105.0,269.3165,269.3718,268.8373,268.911,25105.0
2021-06-09 12:05:00,291.8,292.04,291.67,291.89,39578.0,268.911,269.1322,268.7912,268.9939,39578.0
2021-06-09 12:10:00,291.98,292.17,291.82,291.96,25119.0,269.0769,269.252,268.9294,269.0584,25119.0
2021-06-09 12:15:00,291.96,291.96,291.04,291.04,22976.0,269.0584,269.0584,268.2106,268.2106,22976.0
2021-06-09 12:20:00,291.13,292.05,291.12,291.81,32385.0,268.2935,269.1414,268.2843,268.9202,32385.0
2021-06-09 12:25:00,291.79,291.99,291.61,291.63,30392.0,268.9018,269.0861,268.7359,268.7543,30392.0
2021-06-09 12:30:00,291.63,291.75,291.08,291.28,43024.0,268.7543,268.8649,268.2475,268.4318,43024.0
2021-06-09 12:35:00,291.27,291.89,291.26,291.77,20154.0,268.4226,268.9939,268.4133,268.8833,20154.0
2021-06-09 12:40:00,291.79,291.85,291.25,291.77,16345.0,268.9018,268.9571,268.4041,268.8833,16345.0
2021-06-09 12:45:00,291.9,292.0,291.56,291.77,15004.0,269.0031,269.0953,268.6898,268.8833,15004.0
2021-06-09 12:50:00,291.67,292.11,291.67,292.0,39784.0,268.7912,269.1967,268.7912,269.0953,39784.0
2021-06-09 12:55:00,291.99,292.06,291.85,291.92,23737.0,269.0861,269.1506,268.9571,269.0216,23737.0
2021-06-09 13:00:00,291.9,291.97,291.46,291.97,35959.0,269.0031,269.0676,268.5976,269.0676,35959.0
2021-06-09 13:05:00,291.96,292.04,291.52,291.59,20572.0,269.0584,269.1322,268.6529,268.7174,20572.0
2021-06-09 13:10:00,291.56,291.75,291.08,291.13,39349.0,268.6898,268.8649,268.2475,268.2935,39349.0
2021-06-09 13:15:00,291.15,291.75,291.0,291.65,60075.0,268.312,268.8649,268.1737,268.7727,60075.0
2021-06-09 13:20:00,291.69,291.95,291.49,291.55,13173.0,268.8096,269.0492,268.6253,268.6806,13173.0
2021-06-09 13:25:00,291.62,291.65,291.32,291.46,13191.0,268.7451,268.7727,268.4686,268.5976,13191.0
2021-06-09 13:30:00,291.46,291.49,291.1,291.19,13770.0,268.5976,268.6253,268.2659,268.3488,13770.0
2021-06-09 13:35:00,291.28,291.32,291.08,291.28,12611.0,268.4318,268.4686,268.2475,268.4318,12611.0
2021-06-09 13:40:00,291.32,291.95,291.28,291.94,10296.0,268.4686,269.0492,268.4318,269.04,10296.0
2021-06-09 13:45:00,291.98,292.17,291.74,292.1,22188.0,269.0769,269.252,268.8557,269.1874,22188.0
2021-06-09 13:50:00,292.14,292.32,291.84,291.97,36838.0,269.2243,269.3902,268.9478,269.0676,36838.0
2021-06-09 13:55:00,291.93,292.1,291.6,291.6,14957.0,269.0308,269.1874,268.7267,268.7267,14957.0
2021-06-09 14:00:00,291.51,291.99,291.51,291.55,16383.0,268.6437,269.0861,268.6437,268.6806,16383.0
2021-06-09 14:05:00,291.55,291.64,290.75,290.75,28623.0,268.6806,268.7635,267.9433,267.9433,28623.0
2021-06-09 14:10:00,290.8,291.7,290.68,291.58,18487.0,267.9894,268.8188,267.8788,268.7082,18487.0
2021-06-09 14:15:00,291.51,291.9,291.42,291.75,30011.0,268.6437,269.0031,268.5608,268.8649,30011.0
2021-06-09 14:20:00,291.71,291.83,291.51,291.66,21636.0,268.828,268.9386,268.6437,268.782,21636.0
2021-06-09 14:25:00,291.65,291.83,291.32,291.32,31875.0,268.7727,268.9386,268.4686,268.4686,31875.0
2021-06-09 14:30:00,291.41,292.19,291.32,292.11,30989.0,268.5516,269.2704,268.4686,269.1967,30989.0
2021-06-09 14:35:00,292.1,292.53,291.88,292.0,52168.0,269.1874,269.5837,268.9847,269.0953,52168.0
2021-06-09 14:40:00,292.0,292.1,291.87,292.08,22795.0,269.0953,269.1874,268.9755,269.169,22795.0
2021-06-09 14:45:00,292.14,292.9,292.14,292.69,41774.0,269.2243,269.9247,269.2243,269.7312,41774.0
2021-06-09 14:50:00,292.69,292.92,292.51,292.51,30697.0,269.7312,269.9431,269.5653,269.5653,30697.0
2021-06-09 14:55:00,292.56,293.38,292.41,293.05,47319.0,269.6114,270.367,269.4731,270.0629,47319.0
2021-06-09 15:00:00,293.0,293.51,292.83,293.48,27686.0,270.0168,270.4868,269.8602,270.4592,27686.0
2021-06-09 15:05:00,293.45,293.93,293.42,293.7,29921.0,270.4315,270.8739,270.4039,270.6619,29921.0
2021-06-09 15:10:00,293.71,294.01,293.57,293.72,27807.0,270.6712,270.9476,270.5421,270.6804,27807.0
2021-06-09 15:15:00,293.74,294.08,293.71,293.71,25265.0,270.6988,271.0121,270.6712,270.6712,25265.0
2021-06-09 15:20:00,293.69,293.93,292.73,292.88,40424.0,270.6527,270.8739,269.768,269.9063,40424.0
2021-06-09 15:25:00,292.91,292.94,292.37,292.48,45455.0,269.9339,269.9616,269.4363,269.5376,45455.0
2021-06-09 15:30:00,292.43,293.15,292.02,293.04,37247.0,269.4916,270.1551,269.1137,270.0537,37247.0
2021-06-09 15:35:00,293.09,293.19,292.3,292.57,24132.0,270.0998,270.1919,269.3718,269.6206,24132.0
2021-06-09 15:40:00,292.62,292.71,292.19,292.48,55044.0,269.6667,269.7496,269.2704,269.5376,55044.0
2021-06-09 15:45:00,292.5,293.29,292.5,293.16,51301.0,269.5561,270.2841,269.5561,270.1643,51301.0
2021-06-09 15:50:00,293.0,293.2,292.54,293.09,57024.0,270.0168,270.2012,269.5929,270.0998,57024.0
2021-06-09 15:55:00,293.11,293.28,292.7,293.05,205117.0,270.1182,270.2749,269.7404,270.0629,205117.0
2021-06-10 09:30:00,293.59,295.43,293.58,294.65,72226.0,270.5606,272.2562,270.5514,271.5374,72226.0
2021-06-10 09:35:00,294.43,295.07,294.0,294.26,26208.0,271.3347,271.9245,270.9384,271.178,26208.0
2021-06-10 09:40:00,294.29,294.96,294.26,294.48,12797.0,271.2057,271.8231,271.178,271.3808,12797.0
2021-06-10 09:45:00,294.6,295.59,294.6,295.49,18462.0,271.4913,272.4037,271.4913,272.3115,18462.0
2021-06-10 09:50:00,295.47,295.47,294.77,294.81,16084.0,272.2931,272.2931,271.648,271.6849,16084.0
2021-06-10 09:55:00,294.8,295.11,294.39,295.02,14389.0,271.6757,271.9613,271.2978,271.8784,14389.0
2021-06-10 10:00:00,294.83,295.59,294.83,295.45,21379.0,271.7033,272.4037,271.7033,272.2747,21379.0
2021-06-10 10:05:00,295.56,295.56,295.1,295.37,12247.0,272.376,272.376,271.9521,272.2009,12247.0
2021-06-10 10:10:00,295.31,295.4,294.73,295.09,22861.0,272.1456,272.2286,271.6111,271.9429,22861.0
2021-06-10 10:15:00,295.07,295.5,295.07,295.25,12536.0,271.9245,272.3207,271.9245,272.0904,12536.0
2021-06-10 10:20:00,295.25,295.35,294.62,294.82,18967.0,272.0904,272.1825,271.5098,271.6941,18967.0
2021-06-10 10:25:00,294.83,295.59,294.82,295.2,15336.0,271.7033,272.4037,271.6941,272.0443,15336.0
2021-06-10 10:30:00,295.21,295.33,294.77,295.21,15872.0,272.0535,272.1641,271.648,272.0535,15872.0
2021-06-10 10:35:00,295.09,295.17,294.05,294.11,9527.0,271.9429,272.0166,270.9845,271.0398,9527.0
2021-06-10 10:40:00,294.04,294.04,292.62,292.92,31403.0,270.9753,270.9753,269.6667,269.9431,31403.0
2021-06-10 10:45:00,292.71,293.13,292.65,292.65,13245.0,269.7496,270.1367,269.6943,269.6943,13245.0
2021-06-10 10:50:00,292.65,292.79,291.79,292.0,21434.0,269.6943,269.8233,268.9018,269.0953,21434.0
2021-06-10 10:55:00,291.99,292.94,291.83,292.52,30118.0,269.0861,269.9616,268.9386,269.5745,30118.0
2021-06-10 11:00:00,292.65,293.01,292.44,292.57,26611.0,269.6943,270.0261,269.5008,269.6206,26611.0
2021-06-10 11:05:00,292.65,292.88,292.33,292.53,34803.0,269.6943,269.9063,269.3994,269.5837,34803.0
2021-06-10 11:10:00,292.54,293.05,292.53,293.01,10519.0,269.5929,270.0629,269.5837,270.0261,10519.0
2021-06-10 11:15:00,292.99,293.04,292.71,292.99,4488.0,270.0076,270.0537,269.7496,270.0076,4488.0
2021-06-10 11:20:00,292.92,293.15,292.82,293.0,11647.0,269.9431,270.1551,269.851,270.0168,11647.0
2021-06-10 11:25:00,293.0,293.01,292.68,292.68,10481.0,270.0168,270.0261,269.7219,269.7219,10481.0
2021-06-10 11:30:00,292.71,292.85,292.44,292.55,9812.0,269.7496,269.8786,269.5008,269.6021,9812.0
2021-06-10 11:35:00,292.6,292.99,292.42,292.42,9337.0,269.6482,270.0076,269.4823,269.4823,9337.0
2021-06-10 11:40:00,292.69,292.69,291.89,291.89,4883.0,269.7312,269.7312,268.9939,268.9939,4883.0
2021-06-10 11:45:00,291.99,292.15,291.97,292.13,4045.0,269.0861,269.2335,269.0676,269.2151,4045.0
2021-06-10 11:50:00,292.26,292.29,291.91,291.94,4727.0,269.3349,269.3625,269.0123,269.04,4727.0
2021-06-10 11:55:00,292.05,292.09,291.4,291.42,9851.0,269.1414,269.1782,268.5424,268.5608,9851.0
2021-06-10 12:00:00,291.53,291.62,291.29,291.62,3672.0,268.6622,268.7451,268.441,268.7451,3672.0
2021-06-10 12:05:00,291.71,291.81,291.32,291.37,7024.0,268.828,268.9202,268.4686,268.5147,7024.0
2021-06-10 12:10:00,291.44,291.59,291.21,291.35,4032.0,268.5792,268.7174,268.3673,268.4963,4032.0
2021-06-10 12:15:00,291.49,291.93,291.44,291.85,6831.0,268.6253,269.0308,268.5792,268.9571,6831.0
2021-06-10 12:20:00,291.84,292.0,291.75,291.83,3981.0,268.9478,269.0953,268.8649,268.9386,3981.0
2021-06-10 12:25:00,291.84,291.86,291.7,291.71,3799.0,268.9478,268.9663,268.8188,268.828,3799.0
2021-06-10 12:30:00,291.72,292.82,291.72,292.64,10221.0,268.8373,269.851,268.8373,269.6851,10221.0
2021-06-10 12:35:00,292.75,293.68,292.74,293.62,25181.0,269.7865,270.6435,269.7772,270.5882,25181.0
2021-06-10 12:40:00,293.64,293.7,293.28,293.59,5575.0,270.6066,270.6619,270.2749,270.5606,5575.0
2021-06-10 12:45:00,293.72,294.0,293.38,293.38,20345.0,270.6804,270.9384,270.367,270.367,20345.0
2021-06-10 12:50:00,293.38,293.38,292.91,293.27,34200.0,270.367,270.367,269.9339,270.2657,34200.0
2021-06-10 12:55:00,293.46,293.62,293.43,293.55,3662.0,270.4408,270.5882,270.4131,270.5237,3662.0
2021-06-10 13:00:00,293.8,294.08,293.77,293.77,6168.0,270.7541,271.0121,270.7264,270.7264,6168.0
2021-06-10 13:05:00,293.8,293.92,293.65,293.72,5559.0,270.7541,270.8647,270.6159,270.6804,5559.0
2021-06-10 13:10:00,293.67,293.77,293.5,293.63,9597.0,270.6343,270.7264,270.4776,270.5974,9597.0
2021-06-10 13:15:00,293.62,293.93,293.62,293.63,6249.0,270.5882,270.8739,270.5882,270.5974,6249.0
2021-06-10 13:20:00,293.66,293.8,293.5,293.57,2377.0,270.6251,270.7541,270.4776,270.5421,2377.0
2021-06-10 13:25:00,293.57,293.78,293.39,293.51,7583.0,270.5421,270.7357,270.3763,270.4868,7583.0
2021-06-10 13:30:00,293.72,293.74,293.57,293.62,4804.0,270.6804,270.6988,270.5421,270.5882,4804.0
2021-06-10 13:35:00,293.73,293.8,293.59,293.76,8898.0,270.6896,270.7541,270.5606,270.7172,8898.0
2021-06-10 13:40:00,293.8,293.84,293.53,293.56,20150.0,270.7541,270.791,270.5053,270.5329,20150.0
2021-06-10 13:45:00,293.6,293.8,293.56,293.63,7894.0,270.5698,270.7541,270.5329,270.5974,7894.0
2021-06-10 13:50:00,293.63,293.75,293.5,293.75,4518.0,270.5974,270.708,270.4776,270.708,4518.0
2021-06-10 13:55:00,293.66,293.75,293.64,293.75,4659.0,270.6251,270.708,270.6066,270.708,4659.0
2021-06-10 14:00:00,293.8,293.8,293.6,293.62,5153.0,270.7541,270.7541,270.5698,270.5882,5153.0
2021-06-10 14:05:00,293.52,293.59,293.39,293.5,4385.0,270.4961,270.5606,270.3763,270.4776,4385.0
2021-06-10 14:10:00,293.46,293.47,293.27,293.32,5557.0,270.4408,270.45,270.2657,270.3117,5557.0
2021-06-10 14:15:00,293.43,293.43,293.2,293.39,4952.0,270.4131,270.4131,270.2012,270.3763,4952.0
2021-06-10 14:20:00,293.4,293.42,293.03,293.06,6255.0,270.3855,270.4039,270.0445,270.0721,6255.0
2021-06-10 14:25:00,293.07,293.33,293.07,293.29,6396.0,270.0814,270.321,270.0814,270.2841,6396.0
2021-06-10 14:30:00,293.35,293.35,293.02,293.06,8896.0,270.3394,270.3394,270.0353,270.0721,8896.0
2021-06-10 14:35:00,293.19,293.2,293.0,293.0,4409.0,270.1919,270.2012,270.0168,270.0168,4409.0
2021-06-10 14:40:00,293.01,293.31,292.99,293.25,5341.0,270.0261,270.3025,270.0076,270.2472,5341.0
2021-06-10 14:45:00,293.22,293.23,293.09,293.21,4100.0,270.2196,270.2288,270.0998,270.2104,4100.0
2021-06-10 14:50:00,293.25,293.48,293.23,293.45,5948.0,270.2472,270.4592,270.2288,270.4315,5948.0
2021-06-10 14:55:00,293.47,293.48,293.22,293.22,6508.0,270.45,270.4592,270.2196,270.2196,6508.0
2021-06-10 15:00:00,293.26,293.32,292.93,293.06,12846.0,270.2565,270.3117,269.9523,270.0721,12846.0
2021-06-10 15:05:00,293.03,293.05,292.8,292.95,5251.0,270.0445,270.0629,269.8325,269.9708,5251.0
2021-06-10 15:10:00,292.88,292.96,292.77,292.85,6450.0,269.9063,269.98,269.8049,269.8786,6450.0
2021-06-10 15:15:00,292.86,293.11,292.79,292.79,7274.0,269.8878,270.1182,269.8233,269.8233,7274.0
2021-06-10 15:20:00,292.8,292.94,292.6,292.62,5906.0,269.8325,269.9616,269.6482,269.6667,5906.0
2021-06-10 15:25:00,292.7,292.7,292.49,292.56,7743.0,269.7404,269.7404,269.5469,269.6114,7743.0
2021-06-10 15:30:00,292.62,292.81,292.39,292.67,10692.0,269.6667,269.8418,269.4547,269.7127,10692.0
2021-06-10 15:35:00,292.71,292.76,292.36,292.69,10025.0,269.7496,269.7957,269.4271,269.7312,10025.0
2021-06-10 15:40:00,292.66,292.74,292.46,292.56,10951.0,269.7035,269.7772,269.5192,269.6114,10951.0
2021-06-10 15:45:00,292.57,292.61,292.16,292.2,20864.0,269.6206,269.6574,269.2427,269.2796,20864.0
2021-06-10 15:50:00,292.2,292.84,292.2,292.46,43679.0,269.2796,269.8694,269.2796,269.5192,43679.0
2021-06-10 15:55:00,292.44,293.07,292.09,292.94,75735.0,269.5008,270.0814,269.1782,269.9616,75735.0
2021-06-11 09:30:00,293.26,295.47,293.26,295.26,60668.0,270.2565,272.2931,270.2565,272.0996,60668.0
2021-06-11 09:35:00,295.26,295.84,294.67,295.33,29559.0,272.0996,272.6341,271.5559,272.1641,29559.0
2021-06-11 09:40:00,295.45,295.82,294.96,294.97,15682.0,272.2747,272.6156,271.8231,271.8323,15682.0
2021-06-11 09:45:00,295.12,295.86,295.0,295.45,10713.0,271.9706,272.6525,271.86,272.2747,10713.0
2021-06-11 09:50:00,295.29,295.75,295.18,295.59,9503.0,272.1272,272.5511,272.0258,272.4037,9503.0
2021-06-11 09:55:00,295.62,295.84,295.23,295.65,27582.0,272.4313,272.6341,272.0719,272.459,27582.0
2021-06-11 10:00:00,295.53,295.7,294.84,295.28,17375.0,272.3484,272.5051,271.7125,272.118,17375.0
2021-06-11 10:05:00,295.16,295.4,295.14,295.35,8930.0,272.0074,272.2286,271.989,272.1825,8930.0
2021-06-11 10:10:00,295.26,295.35,294.95,295.08,6311.0,272.0996,272.1825,271.8139,271.9337,6311.0
2021-06-11 10:15:00,295.01,295.1,294.73,295.03,12158.0,271.8692,271.9521,271.6111,271.8876,12158.0
2021-06-11 10:20:00,294.94,295.3,294.94,295.3,9639.0,271.8047,272.1364,271.8047,272.1364,9639.0
2021-06-11 10:25:00,295.3,295.3,295.1,295.28,13181.0,272.1364,272.1364,271.9521,272.118,13181.0
2021-06-11 10:30:00,295.3,295.71,295.12,295.19,20423.0,272.1364,272.5143,271.9706,272.0351,20423.0
2021-06-11 10:35:00,295.18,295.38,294.86,294.94,9320.0,272.0258,272.2102,271.7309,271.8047,9320.0
2021-06-11 10:40:00,295.08,295.32,294.99,295.14,4671.0,271.9337,272.1549,271.8508,271.989,4671.0
2021-06-11 10:45:00,295.13,295.32,295.06,295.26,5512.0,271.9798,272.1549,271.9153,272.0996,5512.0
2021-06-11 10:50:00,295.25,295.26,294.96,295.22,4270.0,272.0904,272.0996,271.8231,272.0627,4270.0
2021-06-11 10:55:00,295.27,295.29,295.02,295.02,6095.0,272.1088,272.1272,271.8784,271.8784,6095.0
2021-06-11 11:00:00,295.07,295.2,294.91,295.0,6607.0,271.9245,272.0443,271.777,271.86,6607.0
2021-06-11 11:05:00,295.17,295.58,295.1,295.57,12103.0,272.0166,272.3945,271.9521,272.3853,12103.0
2021-06-11 11:10:00,295.65,295.82,295.55,295.82,18191.0,272.459,272.6156,272.3668,272.6156,18191.0
2021-06-11 11:15:00,295.88,295.9,295.41,295.42,9404.0,272.6709,272.6894,272.2378,272.247,9404.0
2021-06-11 11:20:00,295.32,295.5,295.2,295.22,5961.0,272.1549,272.3207,272.0443,272.0627,5961.0
2021-06-11 11:25:00,295.25,295.47,295.2,295.43,3553.0,272.0904,272.2931,272.0443,272.2562,3553.0
2021-06-11 11:30:00,295.32,295.43,295.2,295.39,2576.0,272.1549,272.2562,272.0443,272.2194,2576.0
2021-06-11 11:35:00,295.41,295.7,295.31,295.4,29241.0,272.2378,272.5051,272.1456,272.2286,29241.0
2021-06-11 11:40:00,295.33,295.36,295.0,295.0,5181.0,272.1641,272.1917,271.86,271.86,5181.0
2021-06-11 11:45:00,295.22,295.5,295.18,295.43,900.0,272.0627,272.3207,272.0258,272.2562,900.0
2021-06-11 11:50:00,295.55,295.55,295.16,295.24,3850.0,272.3668,272.3668,272.0074,272.0811,3850.0
2021-06-11 11:55:00,295.26,295.33,295.17,295.17,3038.0,272.0996,272.1641,272.0166,272.0166,3038.0
2021-06-11 12:00:00,295.2,295.21,295.0,295.02,3450.0,272.0443,272.0535,271.86,271.8784,3450.0
2021-06-11 12:05:00,295.04,295.1,294.71,294.73,4856.0,271.8968,271.9521,271.5927,271.6111,4856.0
2021-06-11 12:10:00,294.73,294.9,294.48,294.7,4424.0,271.6111,271.7678,271.3808,271.5835,4424.0
2021-06-11 12:15:00,294.75,294.87,294.27,294.43,7263.0,271.6296,271.7402,271.1872,271.3347,7263.0
2021-06-11 12:20:00,294.39,294.39,294.17,294.25,6039.0,271.2978,271.2978,271.0951,271.1688,6039.0
2021-06-11 12:25:00,294.29,294.4,294.23,294.33,2571.0,271.2057,271.307,271.1504,271.2425,2571.0
2021-06-11 12:30:00,294.27,294.27,293.65,294.27,7472.0,271.1872,271.1872,270.6159,271.1872,7472.0
2021-06-11 12:35:00,294.25,294.38,294.18,294.23,3501.0,271.1688,271.2886,271.1043,271.1504,3501.0
2021-06-11 12:40:00,294.35,294.68,294.26,294.64,4853.0,271.261,271.5651,271.178,271.5282,4853.0
2021-06-11 12:45:00,294.65,294.93,294.63,294.81,4167.0,271.5374,271.7955,271.519,271.6849,4167.0
2021-06-11 12:50:00,294.84,295.13,294.83,295.13,3572.0,271.7125,271.9798,271.7033,271.9798,3572.0
2021-06-11 12:55:00,295.15,295.48,295.05,295.48,11089.0,271.9982,272.3023,271.906,272.3023,11089.0
2021-06-11 13:00:00,295.5,295.5,295.28,295.5,14133.0,272.3207,272.3207,272.118,272.3207,14133.0
2021-06-11 13:05:00,295.5,295.55,295.19,295.37,4975.0,272.3207,272.3668,272.0351,272.2009,4975.0
2021-06-11 13:10:00,295.32,295.39,295.19,295.39,4574.0,272.1549,272.2194,272.0351,272.2194,4574.0
2021-06-11 13:15:00,295.41,295.45,295.3,295.36,4389.0,272.2378,272.2747,272.1364,272.1917,4389.0
2021-06-11 13:20:00,295.39,295.51,295.39,295.5,14430.0,272.2194,272.33,272.2194,272.3207,14430.0
2021-06-11 13:25:00,295.47,295.47,295.27,295.34,7723.0,272.2931,272.2931,272.1088,272.1733,7723.0
2021-06-11 13:30:00,295.39,295.39,295.09,295.19,6818.0,272.2194,272.2194,271.9429,272.0351,6818.0
2021-06-11 13:35:00,295.15,295.27,295.15,295.26,3524.0,271.9982,272.1088,271.9982,272.0996,3524.0
2021-06-11 13:40:00,295.28,295.41,295.17,295.41,9680.0,272.118,272.2378,272.0166,272.2378,9680.0
2021-06-11 13:45:00,295.32,295.5,295.26,295.5,14616.0,272.1549,272.3207,272.0996,272.3207,14616.0
2021-06-11 13:50:00,295.5,295.59,295.43,295.59,9132.0,272.3207,272.4037,272.2562,272.4037,9132.0
2021-06-11 13:55:00,295.59,295.75,295.41,295.7,10473.0,272.4037,272.5511,272.2378,272.5051,10473.0
2021-06-11 14:00:00,295.67,295.67,295.15,295.23,8137.0,272.4774,272.4774,271.9982,272.0719,8137.0
2021-06-11 14:05:00,295.34,295.53,295.3,295.49,4043.0,272.1733,272.3484,272.1364,272.3115,4043.0
2021-06-11 14:10:00,295.53,295.7,295.53,295.59,4517.0,272.3484,272.5051,272.3484,272.4037,4517.0
2021-06-11 14:15:00,295.63,295.64,295.19,295.26,10459.0,272.4405,272.4498,272.0351,272.0996,10459.0
2021-06-11 14:20:00,295.25,295.43,295.25,295.3,13500.0,272.0904,272.2562,272.0904,272.1364,13500.0
2021-06-11 14:25:00,295.29,295.38,295.22,295.24,6223.0,272.1272,272.2102,272.0627,272.0811,6223.0
2021-06-11 14:30:00,295.28,295.7,295.24,295.62,20305.0,272.118,272.5051,272.0811,272.4313,20305.0
2021-06-11 14:35:00,295.65,295.67,295.57,295.67,5806.0,272.459,272.4774,272.3853,272.4774,5806.0
2021-06-11 14:40:00,295.67,295.86,295.6,295.63,23892.0,272.4774,272.6525,272.4129,272.4405,23892.0
2021-06-11 14:45:00,295.66,295.71,295.5,295.63,9828.0,272.4682,272.5143,272.3207,272.4405,9828.0
2021-06-11 14:50:00,295.5,295.56,295.24,295.28,3452.0,272.3207,272.376,272.0811,272.118,3452.0
2021-06-11 14:55:00,295.34,295.6,295.24,295.39,6135.0,272.1733,272.4129,272.0811,272.2194,6135.0
2021-06-11 15:00:00,295.44,295.58,295.29,295.4,6845.0,272.2655,272.3945,272.1272,272.2286,6845.0
2021-06-11 15:05:00,295.4,295.55,295.25,295.55,11537.0,272.2286,272.3668,272.0904,272.3668,11537.0
2021-06-11 15:10:00,295.52,295.58,295.4,295.46,6885.0,272.3392,272.3945,272.2286,272.2839,6885.0
2021-06-11 15:15:00,295.49,295.77,295.44,295.5,22451.0,272.3115,272.5696,272.2655,272.3207,22451.0
2021-06-11 15:20:00,295.48,295.51,295.15,295.15,5435.0,272.3023,272.33,271.9982,271.9982,5435.0
2021-06-11 15:25:00,295.11,295.14,294.95,295.01,13988.0,271.9613,271.989,271.8139,271.8692,13988.0
2021-06-11 15:30:00,294.99,295.14,294.9,295.08,10400.0,271.8508,271.989,271.7678,271.9337,10400.0
2021-06-11 15:35:00,295.1,295.43,295.1,295.38,9036.0,271.9521,272.2562,271.9521,272.2102,9036.0
2021-06-11 15:40:00,295.39,295.55,295.15,295.46,17978.0,272.2194,272.3668,271.9982,272.2839,17978.0
2021-06-11 15:45:00,295.5,295.68,295.37,295.42,52692.0,272.3207,272.4866,272.2009,272.247,52692.0
2021-06-11 15:50:00,295.53,295.95,295.45,295.75,40122.0,272.3484,272.7354,272.2747,272.5511,40122.0
2021-06-11 15:55:00,295.75,296.17,295.68,296.08,126004.0,272.5511,272.9382,272.4866,272.8553,126004.0
2021-06-14 09:30:00,296.72,297.17,296.13,296.49,25807.0,273.445,273.8597,272.9013,273.2331,25807.0
2021-06-14 09:35:00,296.22,296.67,295.25,295.65,20579.0,272.9843,273.399,272.0904,272.459,20579.0
2021-06-14 09:40:00,295.8,296.0,295.43,295.45,6606.0,272.5972,272.7815,272.2562,272.2747,6606.0
2021-06-14 09:45:00,295.32,295.35,294.54,294.59,20785.0,272.1549,272.1825,271.436,271.4821,20785.0
2021-06-14 09:50:00,294.52,295.09,294.39,294.97,9193.0,271.4176,271.9429,271.2978,271.8323,9193.0
2021-06-14 09:55:00,295.22,295.41,294.84,294.96,8922.0,272.0627,272.2378,271.7125,271.8231,8922.0
2021-06-14 10:00:00,295.1,295.4,294.88,295.31,8534.0,271.9521,272.2286,271.7494,272.1456,8534.0
2021-06-14 10:05:00,295.28,295.28,294.86,294.86,5139.0,272.118,272.118,271.7309,271.7309,5139.0
2021-06-14 10:10:00,294.89,294.91,294.5,294.86,15794.0,271.7586,271.777,271.3992,271.7309,15794.0
2021-06-14 10:15:00,294.88,294.9,294.56,294.65,8192.0,271.7494,271.7678,271.4545,271.5374,8192.0
2021-06-14 10:20:00,294.75,295.19,294.74,295.06,2396.0,271.6296,272.0351,271.6204,271.9153,2396.0
2021-06-14 10:25:00,294.97,295.01,294.64,294.79,3592.0,271.8323,271.8692,271.5282,271.6664,3592.0
2021-06-14 10:30:00,294.79,294.86,294.55,294.8,3818.0,271.6664,271.7309,271.4453,271.6757,3818.0
2021-06-14 10:35:00,294.66,294.79,294.4,294.76,6653.0,271.5466,271.6664,271.307,271.6388,6653.0
2021-06-14 10:40:00,294.74,294.8,294.59,294.63,3512.0,271.6204,271.6757,271.4821,271.519,3512.0
2021-06-14 10:45:00,294.61,294.71,294.25,294.41,14640.0,271.5006,271.5927,271.1688,271.3162,14640.0
2021-06-14 10:50:00,294.42,295.17,294.42,295.1,7238.0,271.3255,272.0166,271.3255,271.9521,7238.0
2021-06-14 10:55:00,295.16,295.39,295.14,295.3,5355.0,272.0074,272.2194,271.989,272.1364,5355.0
2021-06-14 11:00:00,295.34,295.62,295.3,295.38,8132.0,272.1733,272.4313,272.1364,272.2102,8132.0
2021-06-14 11:05:00,295.43,295.44,295.11,295.25,12842.0,272.2562,272.2655,271.9613,272.0904,12842.0
2021-06-14 11:10:00,295.28,295.33,294.9,294.91,6730.0,272.118,272.1641,271.7678,271.777,6730.0
2021-06-14 11:15:00,294.94,295.22,294.86,295.22,8023.0,271.8047,272.0627,271.7309,272.0627,8023.0
2021-06-14 11:20:00,295.28,295.28,294.72,294.92,4914.0,272.118,272.118,271.6019,271.7862,4914.0
2021-06-14 11:25:00,294.95,294.95,294.81,294.86,6159.0,271.8139,271.8139,271.6849,271.7309,6159.0
2021-06-14 11:30:00,294.79,295.0,294.37,294.76,25158.0,271.6664,271.86,271.2794,271.6388,25158.0
2021-06-14 11:35:00,294.71,295.04,294.69,294.89,6042.0,271.5927,271.8968,271.5743,271.7586,6042.0
2021-06-14 11:40:00,294.88,295.12,294.76,295.0,5780.0,271.7494,271.9706,271.6388,271.86,5780.0
2021-06-14 11:45:00,294.96,295.3,294.96,295.19,8062.0,271.8231,272.1364,271.8231,272.0351,8062.0
2021-06-14 11:50:00,295.07,295.25,294.98,295.02,2842.0,271.9245,272.0904,271.8415,271.8784,2842.0
2021-06-14 11:55:00,295.0,295.04,294.91,295.03,6590.0,271.86,271.8968,271.777,271.8876,6590.0
2021-06-14 12:00:00,295.06,295.34,295.05,295.3,9036.0,271.9153,272.1733,271.906,272.1364,9036.0
2021-06-14 12:05:00,295.27,295.49,295.2,295.4,5048.0,272.1088,272.3115,272.0443,272.2286,5048.0
2021-06-14 12:10:00,295.48,295.76,295.43,295.73,9229.0,272.3023,272.5604,272.2562,272.5327,9229.0
2021-06-14 12:15:00,295.73,295.82,295.64,295.82,4726.0,272.5327,272.6156,272.4498,272.6156,4726.0
2021-06-14 12:20:00,295.83,295.98,295.74,295.97,2716.0,272.6249,272.7631,272.5419,272.7539,2716.0
2021-06-14 12:25:00,295.96,296.0,295.68,295.68,7180.0,272.7447,272.7815,272.4866,272.4866,7180.0
2021-06-14 12:30:00,295.66,295.88,295.65,295.83,4850.0,272.4682,272.6709,272.459,272.6249,4850.0
2021-06-14 12:35:00,295.8,295.91,295.68,295.73,2147.0,272.5972,272.6986,272.4866,272.5327,2147.0
2021-06-14 12:40:00,295.67,295.77,295.5,295.61,5042.0,272.4774,272.5696,272.3207,272.4221,5042.0
2021-06-14 12:45:00,295.61,295.66,295.4,295.4,3704.0,272.4221,272.4682,272.2286,272.2286,3704.0
2021-06-14 12:50:00,295.42,295.42,295.13,295.2,6482.0,272.247,272.247,271.9798,272.0443,6482.0
2021-06-14 12:55:00,295.13,295.14,294.85,295.0,4027.0,271.9798,271.989,271.7217,271.86,4027.0
2021-06-14 13:00:00,295.01,295.01,294.66,294.76,5002.0,271.8692,271.8692,271.5466,271.6388,5002.0
2021-06-14 13:05:00,294.64,294.64,294.2,294.2,9368.0,271.5282,271.5282,271.1227,271.1227,9368.0
2021-06-14 13:10:00,294.14,294.17,293.94,294.01,8143.0,271.0674,271.0951,270.8831,270.9476,8143.0
2021-06-14 13:15:00,293.98,294.14,293.83,294.14,6764.0,270.92,271.0674,270.7817,271.0674,6764.0
2021-06-14 13:20:00,294.16,294.19,293.8,293.99,7795.0,271.0859,271.1135,270.7541,270.9292,7795.0
2021-06-14 13:25:00,293.93,293.96,293.68,293.79,30493.0,270.8739,270.9015,270.6435,270.7449,30493.0
2021-06-14 13:30:00,293.78,294.45,293.71,294.44,11497.0,270.7357,271.3531,270.6712,271.3439,11497.0
2021-06-14 13:35:00,294.39,294.5,294.16,294.16,2285.0,271.2978,271.3992,271.0859,271.0859,2285.0
2021-06-14 13:40:00,294.08,294.17,293.89,293.96,3908.0,271.0121,271.0951,270.837,270.9015,3908.0
2021-06-14 13:45:00,293.97,293.97,293.8,293.93,2821.0,270.9108,270.9108,270.7541,270.8739,2821.0
2021-06-14 13:50:00,293.98,294.1,293.92,293.99,3933.0,270.92,271.0306,270.8647,270.9292,3933.0
2021-06-14 13:55:00,293.85,293.98,293.5,293.5,5493.0,270.8002,270.92,270.4776,270.4776,5493.0
2021-06-14 14:00:00,293.5,293.52,293.32,293.49,7046.0,270.4776,270.4961,270.3117,270.4684,7046.0
2021-06-14 14:05:00,293.46,293.67,293.41,293.62,8820.0,270.4408,270.6343,270.3947,270.5882,8820.0
2021-06-14 14:10:00,293.55,293.59,293.08,293.26,13508.0,270.5237,270.5606,270.0906,270.2565,13508.0
2021-06-14 14:15:00,293.25,293.36,293.19,293.31,4453.0,270.2472,270.3486,270.1919,270.3025,4453.0
2021-06-14 14:20:00,293.26,293.37,293.04,293.37,3971.0,270.2565,270.3578,270.0537,270.3578,3971.0
2021-06-14 14:25:00,293.28,293.32,293.08,293.12,9020.0,270.2749,270.3117,270.0906,270.1274,9020.0
2021-06-14 14:30:00,293.13,293.13,292.8,292.84,6988.0,270.1367,270.1367,269.8325,269.8694,6988.0
2021-06-14 14:35:00,292.88,292.88,292.64,292.72,4524.0,269.9063,269.9063,269.6851,269.7588,4524.0
2021-06-14 14:40:00,292.75,292.89,292.72,292.78,9136.0,269.7865,269.9155,269.7588,269.8141,9136.0
2021-06-14 14:45:00,292.81,292.83,292.63,292.66,6700.0,269.8418,269.8602,269.6759,269.7035,6700.0
2021-06-14 14:50:00,292.68,292.74,292.51,292.61,15933.0,269.7219,269.7772,269.5653,269.6574,15933.0
2021-06-14 14:55:00,292.61,292.61,292.08,292.21,12437.0,269.6574,269.6574,269.169,269.2888,12437.0
2021-06-14 15:00:00,292.2,292.44,292.2,292.4,9394.0,269.2796,269.5008,269.2796,269.4639,9394.0
2021-06-14 15:05:00,292.37,292.37,292.07,292.22,8863.0,269.4363,269.4363,269.1598,269.298,8863.0
2021-06-14 15:10:00,292.21,292.38,292.04,292.38,7464.0,269.2888,269.4455,269.1322,269.4455,7464.0
2021-06-14 15:15:00,292.41,292.61,292.38,292.54,6139.0,269.4731,269.6574,269.4455,269.5929,6139.0
2021-06-14 15:20:00,292.54,292.71,292.54,292.67,7861.0,269.5929,269.7496,269.5929,269.7127,7861.0
2021-06-14 15:25:00,292.66,292.67,292.35,292.51,9209.0,269.7035,269.7127,269.4178,269.5653,9209.0
2021-06-14 15:30:00,292.51,292.74,292.48,292.67,9408.0,269.5653,269.7772,269.5376,269.7127,9408.0
2021-06-14 15:35:00,292.7,292.91,292.67,292.91,13969.0,269.7404,269.9339,269.7127,269.9339,13969.0
2021-06-14 15:40:00,292.94,293.07,292.78,293.05,13433.0,269.9616,270.0814,269.8141,270.0629,13433.0
2021-06-14 15:45:00,293.03,293.2,292.85,292.94,12727.0,270.0445,270.2012,269.8786,269.9616,12727.0
2021-06-14 15:50:00,292.95,293.18,292.76,292.92,23125.0,269.9708,270.1827,269.7957,269.9431,23125.0
2021-06-14 15:55:00,292.88,293.1,292.7,293.08,42622.0,269.9063,270.109,269.7404,270.0906,42622.0
2021-06-15 09:30:00,294.99,296.61,294.81,295.69,59989.0,271.8508,273.3437,271.6849,272.4958,59989.0
2021-06-15 09:35:00,295.89,296.08,295.31,296.0,35649.0,272.6802,272.8553,272.1456,272.7815,35649.0
2021-06-15 09:40:00,295.99,297.1,295.78,296.51,38251.0,272.7723,273.7952,272.5788,273.2515,38251.0
2021-06-15 09:45:00,296.39,296.88,296.1,296.46,17201.0,273.1409,273.5925,272.8737,273.2054,17201.0
2021-06-15 09:50:00,296.36,296.42,294.94,295.28,22484.0,273.1133,273.1686,271.8047,272.118,22484.0
2021-06-15 09:55:00,295.28,296.36,295.18,296.36,13885.0,272.118,273.1133,272.0258,273.1133,13885.0
2021-06-15 10:00:00,296.44,296.72,296.13,296.16,9581.0,273.187,273.445,272.9013,272.929,9581.0
2021-06-15 10:05:00,296.25,296.27,295.91,296.19,13734.0,273.0119,273.0303,272.6986,272.9566,13734.0
2021-06-15 10:10:00,296.27,296.4,295.76,296.06,12279.0,273.0303,273.1501,272.5604,272.8368,12279.0
2021-06-15 10:15:00,296.05,296.88,295.92,296.38,8515.0,272.8276,273.5925,272.7078,273.1317,8515.0
2021-06-15 10:20:00,296.24,296.81,296.15,296.57,13420.0,273.0027,273.528,272.9198,273.3068,13420.0
2021-06-15 10:25:00,296.49,296.59,295.94,296.24,8113.0,273.2331,273.3252,272.7262,273.0027,8113.0
2021-06-15 10:30:00,296.08,296.28,295.79,295.91,13163.0,272.8553,273.0396,272.588,272.6986,13163.0
2021-06-15 10:35:00,295.86,296.37,295.86,296.0,6495.0,272.6525,273.1225,272.6525,272.7815,6495.0
2021-06-15 10:40:00,295.91,295.96,295.57,295.91,7799.0,272.6986,272.7447,272.3853,272.6986,7799.0
2021-06-15 10:45:00,295.91,296.01,295.56,296.01,10401.0,272.6986,272.7907,272.376,272.7907,10401.0
2021-06-15 10:50:00,296.08,296.33,295.76,295.91,6401.0,272.8553,273.0856,272.5604,272.6986,6401.0
2021-06-15 10:55:00,295.92,296.04,295.77,295.94,4749.0,272.7078,272.8184,272.5696,272.7262,4749.0
2021-06-15 11:00:00,296.0,296.0,293.9,295.4,136052.0,272.7815,272.7815,270.8463,272.2286,136052.0
2021-06-15 11:05:00,295.42,296.92,295.18,296.89,31735.0,272.247,273.6294,272.0258,273.6017,31735.0
2021-06-15 11:10:00,296.96,297.0,296.5,296.68,27560.0,273.6662,273.7031,273.2423,273.4082,27560.0
2021-06-15 11:15:00,296.7,297.45,296.69,297.24,13232.0,273.4266,274.1178,273.4174,273.9243,13232.0
2021-06-15 11:20:00,297.3,297.57,297.19,297.36,12902.0,273.9796,274.2284,273.8782,274.0348,12902.0
2021-06-15 11:25:00,297.42,297.42,297.09,297.35,8381.0,274.0901,274.0901,273.786,274.0256,8381.0
2021-06-15 11:30:00,297.22,297.3,296.61,296.61,4579.0,273.9058,273.9796,273.3437,273.3437,4579.0
2021-06-15 11:35:00,296.55,296.8,296.52,296.63,9697.0,273.2884,273.5188,273.2607,273.3621,9697.0
2021-06-15 11:40:00,296.75,296.92,296.73,296.9,3499.0,273.4727,273.6294,273.4543,273.6109,3499.0
2021-06-15 11:45:00,296.86,296.98,296.66,296.87,4474.0,273.5741,273.6847,273.3898,273.5833,4474.0
2021-06-15 11:50:00,296.94,297.08,296.83,296.96,8769.0,273.6478,273.7768,273.5464,273.6662,8769.0
2021-06-15 11:55:00,296.96,297.15,296.83,297.15,3296.0,273.6662,273.8413,273.5464,273.8413,3296.0
2021-06-15 12:00:00,297.11,297.54,297.07,297.49,4863.0,273.8045,274.2007,273.7676,274.1546,4863.0
2021-06-15 12:05:00,297.49,297.55,297.35,297.5,4865.0,274.1546,274.2099,274.0256,274.1639,4865.0
2021-06-15 12:10:00,297.58,297.94,297.41,297.68,16626.0,274.2376,274.5694,274.0809,274.3297,16626.0
2021-06-15 12:15:00,297.85,298.17,297.8,298.17,8641.0,274.4864,274.7813,274.4403,274.7813,8641.0
2021-06-15 12:20:00,298.2,298.47,298.02,298.16,8577.0,274.809,275.0578,274.6431,274.7721,8577.0
2021-06-15 12:25:00,298.12,298.35,297.84,298.35,10072.0,274.7352,274.9472,274.4772,274.9472,10072.0
2021-06-15 12:30:00,298.44,298.85,298.43,298.55,17443.0,275.0301,275.408,275.0209,275.1315,17443.0
2021-06-15 12:35:00,298.56,298.57,298.27,298.55,4113.0,275.1407,275.1499,274.8735,275.1315,4113.0
2021-06-15 12:40:00,298.5,298.65,298.2,298.33,4200.0,275.0854,275.2237,274.809,274.9288,4200.0
2021-06-15 12:45:00,298.33,298.65,298.33,298.4,2543.0,274.9288,275.2237,274.9288,274.9933,2543.0
2021-06-15 12:50:00,298.47,298.71,298.39,298.71,7291.0,275.0578,275.279,274.9841,275.279,7291.0
2021-06-15 12:55:00,298.77,298.92,298.68,298.8,4808.0,275.3342,275.4725,275.2513,275.3619,4808.0
2021-06-15 13:00:00,298.75,298.75,298.49,298.65,8134.0,275.3158,275.3158,275.0762,275.2237,8134.0
2021-06-15 13:05:00,298.61,299.02,298.6,298.75,5307.0,275.1868,275.5646,275.1776,275.3158,5307.0
2021-06-15 13:10:00,298.8,299.0,298.63,298.96,4269.0,275.3619,275.5462,275.2052,275.5093,4269.0
2021-06-15 13:15:00,298.94,299.28,298.81,299.12,27456.0,275.4909,275.8042,275.3711,275.6568,27456.0
2021-06-15 13:20:00,299.14,299.3,298.87,298.91,13178.0,275.6752,275.8227,275.4264,275.4633,13178.0
2021-06-15 13:25:00,298.93,299.34,298.88,299.34,7580.0,275.4817,275.8595,275.4356,275.8595,7580.0
2021-06-15 13:30:00,299.23,299.28,298.9,299.07,14641.0,275.7582,275.8042,275.454,275.6107,14641.0
2021-06-15 13:35:00,299.12,299.14,298.76,298.96,8015.0,275.6568,275.6752,275.325,275.5093,8015.0
2021-06-15 13:40:00,299.01,299.21,298.85,299.19,6925.0,275.5554,275.7397,275.408,275.7213,6925.0
2021-06-15 13:45:00,299.19,299.19,298.94,298.94,5468.0,275.7213,275.7213,275.4909,275.4909,5468.0
2021-06-15 13:50:00,298.96,299.33,298.95,299.18,6422.0,275.5093,275.8503,275.5001,275.7121,6422.0
2021-06-15 13:55:00,299.4,299.5,299.1,299.17,11882.0,275.9148,276.007,275.6384,275.7029,11882.0
2021-06-15 14:00:00,299.21,299.34,299.16,299.29,8836.0,275.7397,275.8595,275.6937,275.8135,8836.0
2021-06-15 14:05:00,299.25,299.46,299.09,299.38,6089.0,275.7766,275.9701,275.6291,275.8964,6089.0
2021-06-15 14:10:00,299.34,299.35,298.93,298.95,8495.0,275.8595,275.8687,275.4817,275.5001,8495.0
2021-06-15 14:15:00,298.97,299.35,298.96,299.3,6195.0,275.5186,275.8687,275.5093,275.8227,6195.0
2021-06-15 14:20:00,299.28,299.7,299.19,299.66,11304.0,275.8042,276.1913,275.7213,276.1544,11304.0
2021-06-15 14:25:00,299.65,299.72,299.46,299.61,14551.0,276.1452,276.2097,275.9701,276.1084,14551.0
2021-06-15 14:30:00,299.6,299.69,299.32,299.41,14226.0,276.0991,276.1821,275.8411,275.924,14226.0
2021-06-15 14:35:00,299.44,299.62,299.29,299.51,3588.0,275.9517,276.1176,275.8135,276.0162,3588.0
2021-06-15 14:40:00,299.46,299.7,299.46,299.7,2942.0,275.9701,276.1913,275.9701,276.1913,2942.0
2021-06-15 14:45:00,299.62,299.8,299.54,299.72,6769.0,276.1176,276.2835,276.0438,276.2097,6769.0
2021-06-15 14:50:00,299.71,299.85,299.69,299.75,4262.0,276.2005,276.3295,276.1821,276.2374,4262.0
2021-06-15 14:55:00,299.75,299.88,299.63,299.7,9070.0,276.2374,276.3572,276.1268,276.1913,9070.0
2021-06-15 15:00:00,299.58,299.58,298.98,299.02,10582.0,276.0807,276.0807,275.5278,275.5646,10582.0
2021-06-15 15:05:00,299.08,299.4,299.06,299.32,4767.0,275.6199,275.9148,275.6015,275.8411,4767.0
2021-06-15 15:10:00,299.4,299.4,299.18,299.34,3668.0,275.9148,275.9148,275.7121,275.8595,3668.0
2021-06-15 15:15:00,299.38,299.58,299.37,299.57,4444.0,275.8964,276.0807,275.8872,276.0715,4444.0
2021-06-15 15:20:00,299.57,299.74,299.52,299.62,13985.0,276.0715,276.2282,276.0254,276.1176,13985.0
2021-06-15 15:25:00,299.59,299.76,299.34,299.5,6612.0,276.0899,276.2466,275.8595,276.007,6612.0
2021-06-15 15:30:00,299.5,299.5,299.01,299.15,10894.0,276.007,276.007,275.5554,275.6844,10894.0
2021-06-15 15:35:00,299.22,299.46,299.0,299.46,14960.0,275.7489,275.9701,275.5462,275.9701,14960.0
2021-06-15 15:40:00,299.5,299.68,299.34,299.62,21769.0,276.007,276.1729,275.8595,276.1176,21769.0
2021-06-15 15:45:00,299.61,299.78,299.42,299.62,24771.0,276.1084,276.265,275.9333,276.1176,24771.0
2021-06-15 15:50:00,299.54,299.67,299.36,299.66,27875.0,276.0438,276.1636,275.878,276.1544,27875.0
2021-06-15 15:55:00,299.66,299.74,298.97,299.3,71665.0,276.1544,276.2282,275.5186,275.8227,71665.0
2021-06-16 09:30:00,298.47,299.39,298.05,298.18,38654.0,275.0578,275.9056,274.6707,274.7905,38654.0
2021-06-16 09:35:00,298.38,298.55,297.14,297.27,12173.0,274.9748,275.1315,273.8321,273.9519,12173.0
2021-06-16 09:40:00,297.14,297.95,297.07,297.8,21766.0,273.8321,274.5786,273.7676,274.4403,21766.0
2021-06-16 09:45:00,297.6,297.7,295.77,295.94,13168.0,274.256,274.3482,272.5696,272.7262,13168.0
2021-06-16 09:50:00,295.84,296.76,295.84,296.66,13442.0,272.6341,273.4819,272.6341,273.3898,13442.0
2021-06-16 09:55:00,296.66,296.94,296.42,296.47,4489.0,273.3898,273.6478,273.1686,273.2147,4489.0
2021-06-16 10:00:00,296.42,297.01,296.1,296.74,10854.0,273.1686,273.7123,272.8737,273.4635,10854.0
2021-06-16 10:05:00,296.7,296.87,296.09,296.1,7770.0,273.4266,273.5833,272.8645,272.8737,7770.0
2021-06-16 10:10:00,296.1,296.42,296.1,296.3,13582.0,272.8737,273.1686,272.8737,273.058,13582.0
2021-06-16 10:15:00,296.31,296.31,295.34,295.34,9025.0,273.0672,273.0672,272.1733,272.1733,9025.0
2021-06-16 10:20:00,295.47,295.73,295.44,295.55,3358.0,272.2931,272.5327,272.2655,272.3668,3358.0
2021-06-16 10:25:00,295.6,295.6,295.21,295.24,11293.0,272.4129,272.4129,272.0535,272.0811,11293.0
2021-06-16 10:30:00,295.17,295.5,294.79,295.38,17996.0,272.0166,272.3207,271.6664,272.2102,17996.0
2021-06-16 10:35:00,295.47,296.04,295.46,296.04,7482.0,272.2931,272.8184,272.2839,272.8184,7482.0
2021-06-16 10:40:00,296.01,296.37,296.01,296.13,5227.0,272.7907,273.1225,272.7907,272.9013,5227.0
2021-06-16 10:45:00,296.21,296.7,295.92,296.12,8317.0,272.9751,273.4266,272.7078,272.8921,8317.0
2021-06-16 10:50:00,295.99,296.0,295.6,296.0,7742.0,272.7723,272.7815,272.4129,272.7815,7742.0
2021-06-16 10:55:00,295.97,296.28,295.95,296.06,7375.0,272.7539,273.0396,272.7354,272.8368,7375.0
2021-06-16 11:00:00,296.09,296.33,295.82,295.94,9271.0,272.8645,273.0856,272.6156,272.7262,9271.0
2021-06-16 11:05:00,295.86,296.27,295.82,295.87,9578.0,272.6525,273.0303,272.6156,272.6617,9578.0
2021-06-16 11:10:00,295.92,296.33,295.91,296.33,6554.0,272.7078,273.0856,272.6986,273.0856,6554.0
2021-06-16 11:15:00,296.4,296.6,296.32,296.56,9398.0,273.1501,273.3345,273.0764,273.2976,9398.0
2021-06-16 11:20:00,296.6,296.7,296.26,296.3,7502.0,273.3345,273.4266,273.0211,273.058,7502.0
2021-06-16 11:25:00,296.35,296.58,296.29,296.48,15014.0,273.1041,273.316,273.0488,273.2239,15014.0
2021-06-16 11:30:00,296.47,296.6,296.04,296.3,5979.0,273.2147,273.3345,272.8184,273.058,5979.0
2021-06-16 11:35:00,296.36,296.69,296.29,296.6,7200.0,273.1133,273.4174,273.0488,273.3345,7200.0
2021-06-16 11:40:00,296.5,296.59,296.15,296.39,6151.0,273.2423,273.3252,272.9198,273.1409,6151.0
2021-06-16 11:45:00,296.39,296.63,296.38,296.51,2800.0,273.1409,273.3621,273.1317,273.2515,2800.0
2021-06-16 11:50:00,296.51,296.71,296.32,296.32,6134.0,273.2515,273.4358,273.0764,273.0764,6134.0
2021-06-16 11:55:00,296.49,296.93,296.49,296.69,2954.0,273.2331,273.6386,273.2331,273.4174,2954.0
2021-06-16 12:00:00,296.75,296.76,296.4,296.48,6814.0,273.4727,273.4819,273.1501,273.2239,6814.0
2021-06-16 12:05:00,296.6,296.81,296.38,296.4,2667.0,273.3345,273.528,273.1317,273.1501,2667.0
2021-06-16 12:10:00,296.3,296.41,295.86,296.01,9760.0,273.058,273.1594,272.6525,272.7907,9760.0
2021-06-16 12:15:00,295.99,296.01,295.62,296.0,13648.0,272.7723,272.7907,272.4313,272.7815,13648.0
2021-06-16 12:20:00,296.05,296.05,295.65,295.85,2983.0,272.8276,272.8276,272.459,272.6433,2983.0
2021-06-16 12:25:00,295.79,295.82,295.44,295.53,6910.0,272.588,272.6156,272.2655,272.3484,6910.0
2021-06-16 12:30:00,295.44,295.59,295.38,295.38,3179.0,272.2655,272.4037,272.2102,272.2102,3179.0
2021-06-16 12:35:00,295.4,295.44,294.85,294.98,9280.0,272.2286,272.2655,271.7217,271.8415,9280.0
2021-06-16 12:40:00,294.81,294.84,294.44,294.49,8343.0,271.6849,271.7125,271.3439,271.39,8343.0
2021-06-16 12:45:00,294.44,294.57,294.3,294.55,5558.0,271.3439,271.4637,271.2149,271.4453,5558.0
2021-06-16 12:50:00,294.42,294.42,293.63,293.77,8715.0,271.3255,271.3255,270.5974,270.7264,8715.0
2021-06-16 12:55:00,293.79,294.46,293.79,294.31,6821.0,270.7449,271.3623,270.7449,271.2241,6821.0
2021-06-16 13:00:00,294.41,294.55,294.22,294.28,1714.0,271.3162,271.4453,271.1412,271.1964,1714.0
2021-06-16 13:05:00,294.33,294.33,294.0,294.09,3214.0,271.2425,271.2425,270.9384,271.0213,3214.0
2021-06-16 13:10:00,294.08,294.46,294.06,294.31,8990.0,271.0121,271.3623,270.9937,271.2241,8990.0
2021-06-16 13:15:00,294.27,294.28,293.7,293.85,6548.0,271.1872,271.1964,270.6619,270.8002,6548.0
2021-06-16 13:20:00,293.86,293.97,293.78,293.78,3286.0,270.8094,270.9108,270.7357,270.7357,3286.0
2021-06-16 13:25:00,293.93,293.98,293.71,293.78,3577.0,270.8739,270.92,270.6712,270.7357,3577.0
2021-06-16 13:30:00,293.72,294.25,293.72,294.19,7473.0,270.6804,271.1688,270.6804,271.1135,7473.0
2021-06-16 13:35:00,294.3,294.31,294.11,294.3,5369.0,271.2149,271.2241,271.0398,271.2149,5369.0
2021-06-16 13:40:00,294.35,294.42,294.18,294.19,3160.0,271.261,271.3255,271.1043,271.1135,3160.0
2021-06-16 13:45:00,294.12,294.19,293.91,294.07,10573.0,271.049,271.1135,270.8555,271.0029,10573.0
2021-06-16 13:50:00,294.0,294.32,293.79,294.28,7120.0,270.9384,271.2333,270.7449,271.1964,7120.0
2021-06-16 13:55:00,294.25,294.25,294.12,294.25,15324.0,271.1688,271.1688,271.049,271.1688,15324.0
2021-06-16 14:00:00,294.25,294.25,292.47,293.72,27496.0,271.1688,271.1688,269.5284,270.6804,27496.0
2021-06-16 14:05:00,293.88,295.3,293.83,294.89,15386.0,270.8278,272.1364,270.7817,271.7586,15386.0
2021-06-16 14:10:00,294.72,295.06,293.65,293.65,19420.0,271.6019,271.9153,270.6159,270.6159,19420.0
2021-06-16 14:15:00,293.63,293.78,292.92,293.02,15069.0,270.5974,270.7357,269.9431,270.0353,15069.0
2021-06-16 14:20:00,292.98,293.65,292.75,293.32,6037.0,269.9984,270.6159,269.7865,270.3117,6037.0
2021-06-16 14:25:00,293.34,293.85,293.23,293.82,9403.0,270.3302,270.8002,270.2288,270.7725,9403.0
2021-06-16 14:30:00,293.6,294.32,293.38,294.01,23315.0,270.5698,271.2333,270.367,270.9476,23315.0
2021-06-16 14:35:00,294.06,294.78,293.78,294.25,18115.0,270.9937,271.6572,270.7357,271.1688,18115.0
2021-06-16 14:40:00,294.2,294.6,294.02,294.13,13544.0,271.1227,271.4913,270.9568,271.0582,13544.0
2021-06-16 14:45:00,294.18,294.65,293.96,294.2,13586.0,271.1043,271.5374,270.9015,271.1227,13586.0
2021-06-16 14:50:00,294.13,294.81,294.07,294.81,7600.0,271.0582,271.6849,271.0029,271.6849,7600.0
2021-06-16 14:55:00,294.68,295.09,294.22,294.99,6962.0,271.5651,271.9429,271.1412,271.8508,6962.0
2021-06-16 15:00:00,294.92,295.15,294.7,294.78,8289.0,271.7862,271.9982,271.5835,271.6572,8289.0
2021-06-16 15:05:00,294.89,295.26,294.88,294.93,5284.0,271.7586,272.0996,271.7494,271.7955,5284.0
2021-06-16 15:10:00,295.03,295.15,294.75,295.12,14665.0,271.8876,271.9982,271.6296,271.9706,14665.0
2021-06-16 15:15:00,295.12,295.37,294.95,295.37,9307.0,271.9706,272.2009,271.8139,272.2009,9307.0
2021-06-16 15:20:00,295.38,295.86,295.33,295.84,13691.0,272.2102,272.6525,272.1641,272.6341,13691.0
2021-06-16 15:25:00,295.75,295.96,295.45,295.6,9148.0,272.5511,272.7447,272.2747,272.4129,9148.0
2021-06-16 15:30:00,295.62,295.66,295.01,295.12,15643.0,272.4313,272.4682,271.8692,271.9706,15643.0
2021-06-16 15:35:00,295.12,295.48,294.71,295.48,17647.0,271.9706,272.3023,271.5927,272.3023,17647.0
2021-06-16 15:40:00,295.43,295.52,294.76,295.4,14326.0,272.2562,272.3392,271.6388,272.2286,14326.0
2021-06-16 15:45:00,295.4,295.51,295.09,295.14,16939.0,272.2286,272.33,271.9429,271.989,16939.0
2021-06-16 15:50:00,295.05,295.12,294.68,294.75,24351.0,271.906,271.9706,271.5651,271.6296,24351.0
2021-06-16 15:55:00,294.76,294.89,294.38,294.43,59757.0,271.6388,271.7586,271.2886,271.3347,59757.0
2021-06-17 09:30:00,294.49,294.74,293.85,294.15,26293.0,271.39,271.6204,270.8002,271.0766,26293.0
2021-06-17 09:35:00,294.51,294.66,293.81,294.0,9167.0,271.4084,271.5466,270.7633,270.9384,9167.0
2021-06-17 09:40:00,294.0,294.27,292.68,293.18,28867.0,270.9384,271.1872,269.7219,270.1827,28867.0
2021-06-17 09:45:00,293.09,293.23,292.07,292.22,16906.0,270.0998,270.2288,269.1598,269.298,16906.0
2021-06-17 09:50:00,292.2,292.2,291.75,292.16,19836.0,269.2796,269.2796,268.8649,269.2427,19836.0
2021-06-17 09:55:00,292.15,292.15,291.63,291.63,17267.0,269.2335,269.2335,268.7543,268.7543,17267.0
2021-06-17 10:00:00,291.74,292.4,291.26,291.57,13563.0,268.8557,269.4639,268.4133,268.699,13563.0
2021-06-17 10:05:00,291.56,291.56,290.49,290.74,18670.0,268.6898,268.6898,267.7037,267.9341,18670.0
2021-06-17 10:10:00,290.75,290.83,290.22,290.29,14325.0,267.9433,268.0171,267.4549,267.5194,14325.0
2021-06-17 10:15:00,290.2,290.56,290.06,290.36,13664.0,267.4365,267.7682,267.3075,267.5839,13664.0
2021-06-17 10:20:00,290.4,290.45,289.55,289.7,25904.0,267.6208,267.6669,266.8375,266.9757,25904.0
2021-06-17 10:25:00,289.78,289.96,289.24,289.32,16672.0,267.0494,267.2153,266.5518,266.6255,16672.0
2021-06-17 10:30:00,289.3,289.8,289.0,289.8,23098.0,266.6071,267.0679,266.3306,267.0679,23098.0
2021-06-17 10:35:00,289.78,290.23,289.05,289.23,23600.0,267.0494,267.4641,266.3767,266.5426,23600.0
2021-06-17 10:40:00,289.21,289.92,289.2,289.87,9077.0,266.5241,267.1784,266.5149,267.1324,9077.0
2021-06-17 10:45:00,289.78,290.15,289.42,289.75,24399.0,267.0494,267.3904,266.7177,267.0218,24399.0
2021-06-17 10:50:00,289.88,290.11,289.45,289.47,9816.0,267.1416,267.3535,266.7453,266.7637,9816.0
2021-06-17 10:55:00,289.37,289.44,288.88,289.06,12071.0,266.6716,266.7361,266.22,266.3859,12071.0
2021-06-17 11:00:00,289.01,289.03,288.52,288.89,12837.0,266.3398,266.3583,265.8883,266.2292,12837.0
2021-06-17 11:05:00,288.8,288.99,288.46,288.87,10829.0,266.1463,266.3214,265.833,266.2108,10829.0
2021-06-17 11:10:00,288.79,288.88,288.15,288.41,12931.0,266.1371,266.22,265.5473,265.7869,12931.0
2021-06-17 11:15:00,288.54,288.86,288.45,288.73,13853.0,265.9067,266.2016,265.8238,266.0818,13853.0
2021-06-17 11:20:00,288.68,288.97,288.34,288.44,11776.0,266.0357,266.303,265.7224,265.8145,11776.0
2021-06-17 11:25:00,288.5,288.82,288.33,288.79,6045.0,265.8698,266.1647,265.7132,266.1371,6045.0
2021-06-17 11:30:00,288.86,288.92,288.48,288.48,12003.0,266.2016,266.2569,265.8514,265.8514,12003.0
2021-06-17 11:35:00,288.53,288.59,288.12,288.32,57588.0,265.8975,265.9528,265.5196,265.704,57588.0
2021-06-17 11:40:00,288.34,288.34,287.34,287.4,28947.0,265.7224,265.7224,264.8008,264.8561,28947.0
2021-06-17 11:45:00,287.44,287.62,287.4,287.41,13745.0,264.893,265.0589,264.8561,264.8653,13745.0
2021-06-17 11:50:00,287.4,287.42,286.85,287.23,19943.0,264.8561,264.8745,264.3493,264.6995,19943.0
2021-06-17 11:55:00,287.23,287.59,287.13,287.57,15952.0,264.6995,265.0312,264.6073,265.0128,15952.0
2021-06-17 12:00:00,287.43,287.61,287.21,287.32,12147.0,264.8838,265.0496,264.681,264.7824,12147.0
2021-06-17 12:05:00,287.34,287.34,286.66,287.02,19546.0,264.8008,264.8008,264.1742,264.5059,19546.0
2021-06-17 12:10:00,287.07,287.23,286.88,287.13,12475.0,264.552,264.6995,264.3769,264.6073,12475.0
2021-06-17 12:15:00,287.13,287.13,286.3,286.57,29563.0,264.6073,264.6073,263.8424,264.0912,29563.0
2021-06-17 12:20:00,286.46,286.53,285.8,285.88,30309.0,263.9899,264.0544,263.3816,263.4553,30309.0
2021-06-17 12:25:00,285.91,286.5,285.59,286.34,29360.0,263.483,264.0267,263.1881,263.8793,29360.0
2021-06-17 12:30:00,286.29,286.98,286.09,286.98,39338.0,263.8332,264.4691,263.6489,264.4691,39338.0
2021-06-17 12:35:00,286.89,287.45,286.62,286.64,27980.0,264.3861,264.9022,264.1373,264.1557,27980.0
2021-06-17 12:40:00,286.74,286.89,286.52,286.56,13325.0,264.2479,264.3861,264.0451,264.082,13325.0
2021-06-17 12:45:00,286.55,287.53,286.52,287.48,15258.0,264.0728,264.9759,264.0451,264.9298,15258.0
2021-06-17 12:50:00,287.5,287.94,287.21,287.89,13865.0,264.9483,265.3538,264.681,265.3077,13865.0
2021-06-17 12:55:00,287.93,288.85,287.78,288.78,22996.0,265.3445,266.1924,265.2063,266.1279,22996.0
2021-06-17 13:00:00,288.77,289.8,288.71,289.4,44673.0,266.1187,267.0679,266.0634,266.6992,44673.0
2021-06-17 13:05:00,289.34,289.79,289.18,289.41,13563.0,266.6439,267.0586,266.4965,266.7085,13563.0
2021-06-17 13:10:00,289.29,289.36,288.88,289.19,19985.0,266.5979,266.6624,266.22,266.5057,19985.0
2021-06-17 13:15:00,289.25,289.44,289.07,289.41,7297.0,266.561,266.7361,266.3951,266.7085,7297.0
2021-06-17 13:20:00,289.43,289.56,289.26,289.44,7834.0,266.7269,266.8467,266.5702,266.7361,7834.0
2021-06-17 13:25:00,289.27,289.66,289.26,289.44,6491.0,266.5794,266.9388,266.5702,266.7361,6491.0
2021-06-17 13:30:00,289.44,289.45,288.97,289.26,9217.0,266.7361,266.7453,266.303,266.5702,9217.0
2021-06-17 13:35:00,289.22,289.51,288.97,288.97,8727.0,266.5334,266.8006,266.303,266.303,8727.0
2021-06-17 13:40:00,288.99,289.27,288.91,289.21,7663.0,266.3214,266.5794,266.2477,266.5241,7663.0
2021-06-17 13:45:00,289.12,289.21,289.06,289.12,6404.0,266.4412,266.5241,266.3859,266.4412,6404.0
2021-06-17 13:50:00,289.18,289.43,289.18,289.31,8027.0,266.4965,266.7269,266.4965,266.6163,8027.0
2021-06-17 13:55:00,289.22,289.24,288.75,288.82,10442.0,266.5334,266.5518,266.1002,266.1647,10442.0
2021-06-17 14:00:00,288.84,288.87,288.45,288.66,6469.0,266.1832,266.2108,265.8238,266.0173,6469.0
2021-06-17 14:05:00,288.68,288.9,288.02,288.04,8198.0,266.0357,266.2385,265.4275,265.4459,8198.0
2021-06-17 14:10:00,288.11,288.53,288.02,288.2,9948.0,265.5104,265.8975,265.4275,265.5934,9948.0
2021-06-17 14:15:00,288.24,288.29,287.9,287.9,3528.0,265.6302,265.6763,265.3169,265.3169,3528.0
2021-06-17 14:20:00,287.9,288.02,287.76,287.88,8572.0,265.3169,265.4275,265.1879,265.2985,8572.0
2021-06-17 14:25:00,287.93,288.23,287.68,288.06,11369.0,265.3445,265.621,265.1142,265.4643,11369.0
2021-06-17 14:30:00,287.98,287.98,287.41,287.59,8563.0,265.3906,265.3906,264.8653,265.0312,8563.0
2021-06-17 14:35:00,287.57,287.63,287.3,287.33,5960.0,265.0128,265.0681,264.764,264.7916,5960.0
2021-06-17 14:40:00,287.27,287.62,287.27,287.5,8487.0,264.7363,265.0589,264.7363,264.9483,8487.0
2021-06-17 14:45:00,287.4,287.57,287.19,287.57,7619.0,264.8561,265.0128,264.6626,265.0128,7619.0
2021-06-17 14:50:00,287.57,287.57,287.18,287.55,11120.0,265.0128,265.0128,264.6534,264.9944,11120.0
2021-06-17 14:55:00,287.56,287.7,287.4,287.66,9788.0,265.0036,265.1326,264.8561,265.0957,9788.0
2021-06-17 15:00:00,287.63,287.63,286.87,286.99,26828.0,265.0681,265.0681,264.3677,264.4783,26828.0
2021-06-17 15:05:00,287.05,287.25,286.86,287.07,18549.0,264.5336,264.7179,264.3585,264.552,18549.0
2021-06-17 15:10:00,287.0,288.11,286.99,287.92,19345.0,264.4875,265.5104,264.4783,265.3353,19345.0
2021-06-17 15:15:00,287.94,287.98,287.5,287.65,13510.0,265.3538,265.3906,264.9483,265.0865,13510.0
2021-06-17 15:20:00,287.6,287.73,287.39,287.43,26089.0,265.0404,265.1602,264.8469,264.8838,26089.0
2021-06-17 15:25:00,287.39,288.08,287.33,288.06,19223.0,264.8469,265.4828,264.7916,265.4643,19223.0
2021-06-17 15:30:00,288.06,288.45,288.04,288.16,20994.0,265.4643,265.8238,265.4459,265.5565,20994.0
2021-06-17 15:35:00,288.16,288.3,287.85,288.08,22212.0,265.5565,265.6855,265.2708,265.4828,22212.0
2021-06-17 15:40:00,288.12,288.19,287.38,287.71,20538.0,265.5196,265.5841,264.8377,265.1418,20538.0
2021-06-17 15:45:00,287.63,288.27,287.4,287.97,34086.0,265.0681,265.6579,264.8561,265.3814,34086.0
2021-06-17 15:50:00,287.92,287.96,287.28,287.58,43524.0,265.3353,265.3722,264.7455,265.022,43524.0
2021-06-17 15:55:00,287.58,287.74,287.0,287.74,114431.0,265.022,265.1694,264.4875,265.1694,114431.0
2021-06-18 09:30:00,284.15,285.5,282.0,284.5,245274.0,261.861,263.1052,259.8797,262.1836,245274.0
2021-06-18 09:35:00,284.42,285.93,283.7,285.54,22967.0,262.1099,263.5014,261.4463,263.142,22967.0
2021-06-18 09:40:00,285.36,285.89,285.12,285.53,11033.0,262.9761,263.4646,262.755,263.1328,11033.0
2021-06-18 09:45:00,285.39,285.69,284.15,284.84,11961.0,263.0038,263.2803,261.861,262.4969,11961.0
2021-06-18 09:50:00,284.77,284.92,284.25,284.75,7235.0,262.4324,262.5706,261.9532,262.414,7235.0
2021-06-18 09:55:00,284.79,285.11,284.5,284.81,10854.0,262.4508,262.7457,262.1836,262.4693,10854.0
2021-06-18 10:00:00,284.62,284.73,282.9,282.9,18325.0,262.2942,262.3956,260.7091,260.7091,18325.0
2021-06-18 10:05:00,283.09,284.41,282.94,284.41,15153.0,260.8842,262.1007,260.746,262.1007,15153.0
2021-06-18 10:10:00,284.25,284.68,284.07,284.46,16690.0,261.9532,262.3495,261.7873,262.1467,16690.0
2021-06-18 10:15:00,284.46,285.09,284.35,284.93,16761.0,262.1467,262.7273,262.0454,262.5799,16761.0
2021-06-18 10:20:00,284.87,285.67,284.65,285.13,10903.0,262.5246,263.2618,262.3218,262.7642,10903.0
2021-06-18 10:25:00,285.07,285.46,284.95,285.24,6379.0,262.7089,263.0683,262.5983,262.8655,6379.0
2021-06-18 10:30:00,285.09,285.73,284.66,285.52,15030.0,262.7273,263.3171,262.331,263.1236,15030.0
2021-06-18 10:35:00,285.75,286.08,285.41,285.57,11537.0,263.3355,263.6397,263.0222,263.1697,11537.0
2021-06-18 10:40:00,285.57,285.76,285.34,285.36,11005.0,263.1697,263.3448,262.9577,262.9761,11005.0
2021-06-18 10:45:00,285.22,285.69,285.2,285.69,10635.0,262.8471,263.2803,262.8287,263.2803,10635.0
2021-06-18 10:50:00,285.62,286.28,285.56,285.71,9035.0,263.2157,263.824,263.1604,263.2987,9035.0
2021-06-18 10:55:00,285.71,286.29,285.63,285.98,11363.0,263.2987,263.8332,263.225,263.5475,11363.0
2021-06-18 11:00:00,285.92,286.05,285.25,285.96,14763.0,263.4922,263.612,262.8748,263.5291,14763.0
2021-06-18 11:05:00,285.91,286.12,285.51,286.03,10134.0,263.483,263.6765,263.1144,263.5936,10134.0
2021-06-18 11:10:00,286.06,286.68,286.05,286.32,10605.0,263.6212,264.1926,263.612,263.8608,10605.0
2021-06-18 11:15:00,286.25,286.71,286.24,286.69,9507.0,263.7963,264.2202,263.7871,264.2018,9507.0
2021-06-18 11:20:00,286.64,287.3,286.64,287.19,12194.0,264.1557,264.764,264.1557,264.6626,12194.0
2021-06-18 11:25:00,287.17,287.34,286.47,286.65,17088.0,264.6442,264.8008,263.9991,264.1649,17088.0
2021-06-18 11:30:00,286.67,287.73,286.6,287.71,9279.0,264.1834,265.1602,264.1189,265.1418,9279.0
2021-06-18 11:35:00,287.63,288.39,287.48,288.13,12355.0,265.0681,265.7685,264.9298,265.5289,12355.0
2021-06-18 11:40:00,288.2,288.68,288.01,288.45,22266.0,265.5934,266.0357,265.4183,265.8238,22266.0
2021-06-18 11:45:00,288.44,288.75,288.32,288.35,6601.0,265.8145,266.1002,265.704,265.7316,6601.0
2021-06-18 11:50:00,288.42,288.5,288.12,288.38,9225.0,265.7961,265.8698,265.5196,265.7592,9225.0
2021-06-18 11:55:00,288.46,289.21,288.38,288.94,14653.0,265.833,266.5241,265.7592,266.2753,14653.0
2021-06-18 12:00:00,288.88,288.98,288.25,288.56,14783.0,266.22,266.3122,265.6394,265.9251,14783.0
2021-06-18 12:05:00,288.57,289.35,288.48,289.21,6214.0,265.9343,266.6532,265.8514,266.5241,6214.0
2021-06-18 12:10:00,289.1,289.44,288.93,289.31,21189.0,266.4228,266.7361,266.2661,266.6163,21189.0
2021-06-18 12:15:00,289.36,289.53,288.47,288.61,20570.0,266.6624,266.819,265.8422,265.9712,20570.0
2021-06-18 12:20:00,288.61,289.0,288.61,288.93,3006.0,265.9712,266.3306,265.9712,266.2661,3006.0
2021-06-18 12:25:00,288.93,289.04,288.69,288.98,9948.0,266.2661,266.3675,266.0449,266.3122,9948.0
2021-06-18 12:30:00,288.97,289.05,288.44,288.55,10732.0,266.303,266.3767,265.8145,265.9159,10732.0
2021-06-18 12:35:00,288.56,288.62,288.33,288.51,13266.0,265.9251,265.9804,265.7132,265.879,13266.0
2021-06-18 12:40:00,288.38,288.8,288.28,288.64,19836.0,265.7592,266.1463,265.6671,265.9988,19836.0
2021-06-18 12:45:00,288.61,288.65,288.29,288.52,8678.0,265.9712,266.0081,265.6763,265.8883,8678.0
2021-06-18 12:50:00,288.43,288.51,288.17,288.21,7485.0,265.8053,265.879,265.5657,265.6026,7485.0
2021-06-18 12:55:00,288.17,288.35,287.91,288.03,21526.0,265.5657,265.7316,265.3261,265.4367,21526.0
2021-06-18 13:00:00,288.02,288.41,287.65,287.67,14493.0,265.4275,265.7869,265.0865,265.1049,14493.0
2021-06-18 13:05:00,287.72,288.14,287.69,287.95,3942.0,265.151,265.5381,265.1234,265.363,3942.0
2021-06-18 13:10:00,288.03,288.44,288.03,288.38,5219.0,265.4367,265.8145,265.4367,265.7592,5219.0
2021-06-18 13:15:00,288.42,288.62,288.29,288.31,4484.0,265.7961,265.9804,265.6763,265.6947,4484.0
2021-06-18 13:20:00,288.25,288.3,287.57,287.83,16826.0,265.6394,265.6855,265.0128,265.2524,16826.0
2021-06-18 13:25:00,287.82,287.82,287.39,287.39,7251.0,265.2432,265.2432,264.8469,264.8469,7251.0
2021-06-18 13:30:00,287.41,287.88,287.34,287.88,9541.0,264.8653,265.2985,264.8008,265.2985,9541.0
2021-06-18 13:35:00,287.96,288.03,287.83,287.9,3980.0,265.3722,265.4367,265.2524,265.3169,3980.0
2021-06-18 13:40:00,287.75,288.01,287.66,287.67,3927.0,265.1787,265.4183,265.0957,265.1049,3927.0
2021-06-18 13:45:00,287.7,287.84,287.51,287.52,5080.0,265.1326,265.2616,264.9575,264.9667,5080.0
2021-06-18 13:50:00,287.56,287.82,287.41,287.8,8346.0,265.0036,265.2432,264.8653,265.2247,8346.0
2021-06-18 13:55:00,287.83,288.24,287.67,288.21,7735.0,265.2524,265.6302,265.1049,265.6026,7735.0
2021-06-18 14:00:00,288.19,288.43,287.84,288.08,7819.0,265.5841,265.8053,265.2616,265.4828,7819.0
2021-06-18 14:05:00,287.87,288.03,287.64,287.69,10917.0,265.2892,265.4367,265.0773,265.1234,10917.0
2021-06-18 14:10:00,287.64,287.69,287.39,287.52,7158.0,265.0773,265.1234,264.8469,264.9667,7158.0
2021-06-18 14:15:00,287.63,287.9,287.61,287.75,5678.0,265.0681,265.3169,265.0496,265.1787,5678.0
2021-06-18 14:20:00,287.75,288.2,287.75,288.2,5127.0,265.1787,265.5934,265.1787,265.5934,5127.0
2021-06-18 14:25:00,288.07,288.17,287.86,288.05,6176.0,265.4736,265.5657,265.28,265.4551,6176.0
2021-06-18 14:30:00,288.0,288.2,287.82,287.89,4837.0,265.4091,265.5934,265.2432,265.3077,4837.0
2021-06-18 14:35:00,287.96,287.96,287.14,287.24,12633.0,265.3722,265.3722,264.6165,264.7087,12633.0
2021-06-18 14:40:00,287.23,287.3,286.71,286.8,10692.0,264.6995,264.764,264.2202,264.3032,10692.0
2021-06-18 14:45:00,286.8,286.91,286.41,286.41,15946.0,264.3032,264.4046,263.9438,263.9438,15946.0
2021-06-18 14:50:00,286.47,287.07,286.41,286.94,7970.0,263.9991,264.552,263.9438,264.4322,7970.0
2021-06-18 14:55:00,286.95,286.98,286.57,286.84,15326.0,264.4414,264.4691,264.0912,264.34,15326.0
2021-06-18 15:00:00,286.76,286.76,286.36,286.37,14742.0,264.2663,264.2663,263.8977,263.9069,14742.0
2021-06-18 15:05:00,286.37,286.47,285.93,286.13,11760.0,263.9069,263.9991,263.5014,263.6857,11760.0
2021-06-18 15:10:00,286.07,286.3,285.87,286.21,11232.0,263.6304,263.8424,263.4461,263.7595,11232.0
2021-06-18 15:15:00,286.24,286.28,286.05,286.13,11204.0,263.7871,263.824,263.612,263.6857,11204.0
2021-06-18 15:20:00,286.13,286.62,286.11,286.6,8203.0,263.6857,264.1373,263.6673,264.1189,8203.0
2021-06-18 15:25:00,286.63,286.64,286.42,286.59,13658.0,264.1465,264.1557,263.953,264.1097,13658.0
2021-06-18 15:30:00,286.59,286.6,286.3,286.45,15590.0,264.1097,264.1189,263.8424,263.9806,15590.0
2021-06-18 15:35:00,286.44,287.08,286.38,287.06,10606.0,263.9714,264.5612,263.9161,264.5428,10606.0
2021-06-18 15:40:00,287.01,287.43,286.78,287.38,14471.0,264.4967,264.8838,264.2847,264.8377,14471.0
2021-06-18 15:45:00,287.35,287.41,286.53,286.63,17307.0,264.81,264.8653,264.0544,264.1465,17307.0
2021-06-18 15:50:00,286.81,286.81,286.05,286.05,45285.0,264.3124,264.3124,263.612,263.612,45285.0
2021-06-18 15:55:00,286.14,286.35,285.19,285.31,127266.0,263.695,263.8885,262.8195,262.9301,127266.0
2021-06-21 09:30:00,287.96,290.29,287.79,290.13,45332.0,265.3722,267.5194,265.2155,267.372,45332.0
2021-06-21 09:35:00,290.22,291.9,290.18,291.47,51874.0,267.4549,269.0031,267.4181,268.6069,51874.0
2021-06-21 09:40:00,291.28,291.5,289.01,289.36,26134.0,268.4318,268.6345,266.3398,266.6624,26134.0
2021-06-21 09:45:00,289.52,291.28,289.52,291.28,25428.0,266.8098,268.4318,266.8098,268.4318,25428.0
2021-06-21 09:50:00,291.06,291.66,290.89,291.19,23732.0,268.229,268.782,268.0724,268.3488,23732.0
2021-06-21 09:55:00,291.12,291.2,290.55,290.55,23090.0,268.2843,268.358,267.759,267.759,23090.0
2021-06-21 10:00:00,290.72,291.62,290.6,291.6,29719.0,267.9157,268.7451,267.8051,268.7267,29719.0
2021-06-21 10:05:00,291.68,292.71,291.58,292.71,33146.0,268.8004,269.7496,268.7082,269.7496,33146.0
2021-06-21 10:10:00,292.71,293.43,292.63,293.36,24087.0,269.7496,270.4131,269.6759,270.3486,24087.0
2021-06-21 10:15:00,293.35,294.03,293.35,293.9,27699.0,270.3394,270.9661,270.3394,270.8463,27699.0
2021-06-21 10:20:00,293.85,294.47,293.1,293.1,37412.0,270.8002,271.3715,270.109,270.109,37412.0
2021-06-21 10:25:00,293.23,294.0,293.23,293.92,14727.0,270.2288,270.9384,270.2288,270.8647,14727.0
2021-06-21 10:30:00,293.73,293.85,293.25,293.46,19019.0,270.6896,270.8002,270.2472,270.4408,19019.0
2021-06-21 10:35:00,293.44,294.09,293.27,293.98,26888.0,270.4223,271.0213,270.2657,270.92,26888.0
2021-06-21 10:40:00,293.95,294.66,293.91,294.39,20798.0,270.8923,271.5466,270.8555,271.2978,20798.0
2021-06-21 10:45:00,294.39,294.75,294.01,294.14,32861.0,271.2978,271.6296,270.9476,271.0674,32861.0
2021-06-21 10:50:00,294.01,294.27,293.96,294.07,12268.0,270.9476,271.1872,270.9015,271.0029,12268.0
2021-06-21 10:55:00,294.02,294.35,293.83,294.03,18024.0,270.9568,271.261,270.7817,270.9661,18024.0
2021-06-21 11:00:00,293.93,294.0,292.8,292.91,20935.0,270.8739,270.9384,269.8325,269.9339,20935.0
2021-06-21 11:05:00,292.89,293.17,292.41,293.17,21135.0,269.9155,270.1735,269.4731,270.1735,21135.0
2021-06-21 11:10:00,293.04,293.37,292.75,293.22,8218.0,270.0537,270.3578,269.7865,270.2196,8218.0
2021-06-21 11:15:00,293.32,293.73,293.23,293.67,9215.0,270.3117,270.6896,270.2288,270.6343,9215.0
2021-06-21 11:20:00,293.64,293.95,293.5,293.75,8253.0,270.6066,270.8923,270.4776,270.708,8253.0
2021-06-21 11:25:00,293.62,294.0,293.53,293.68,7917.0,270.5882,270.9384,270.5053,270.6435,7917.0
2021-06-21 11:30:00,293.73,293.94,293.69,293.71,4007.0,270.6896,270.8831,270.6527,270.6712,4007.0
2021-06-21 11:35:00,293.79,294.38,293.69,294.28,7530.0,270.7449,271.2886,270.6527,271.1964,7530.0
2021-06-21 11:40:00,294.36,294.49,294.13,294.34,13496.0,271.2702,271.39,271.0582,271.2517,13496.0
2021-06-21 11:45:00,294.4,294.5,294.26,294.39,7102.0,271.307,271.3992,271.178,271.2978,7102.0
2021-06-21 11:50:00,294.33,294.53,294.22,294.22,7150.0,271.2425,271.4268,271.1412,271.1412,7150.0
2021-06-21 11:55:00,294.22,294.63,294.13,294.56,12247.0,271.1412,271.519,271.0582,271.4545,12247.0
2021-06-21 12:00:00,294.58,294.61,294.23,294.33,6916.0,271.4729,271.5006,271.1504,271.2425,6916.0
2021-06-21 12:05:00,294.35,294.45,294.2,294.25,4299.0,271.261,271.3531,271.1227,271.1688,4299.0
2021-06-21 12:10:00,294.22,294.37,293.96,294.36,10470.0,271.1412,271.2794,270.9015,271.2702,10470.0
2021-06-21 12:15:00,294.39,294.5,294.06,294.07,7248.0,271.2978,271.3992,270.9937,271.0029,7248.0
2021-06-21 12:20:00,294.11,294.13,293.56,293.78,11621.0,271.0398,271.0582,270.5329,270.7357,11621.0
2021-06-21 12:25:00,293.79,293.94,293.58,293.63,4171.0,270.7449,270.8831,270.5514,270.5974,4171.0
2021-06-21 12:30:00,293.61,293.98,293.51,293.73,6031.0,270.579,270.92,270.4868,270.6896,6031.0
2021-06-21 12:35:00,293.77,293.89,293.47,293.47,7905.0,270.7264,270.837,270.45,270.45,7905.0
2021-06-21 12:40:00,293.42,293.66,293.33,293.44,7179.0,270.4039,270.6251,270.321,270.4223,7179.0
2021-06-21 12:45:00,293.45,293.79,293.25,293.32,6165.0,270.4315,270.7449,270.2472,270.3117,6165.0
2021-06-21 12:50:00,293.33,293.36,292.98,293.11,11496.0,270.321,270.3486,269.9984,270.1182,11496.0
2021-06-21 12:55:00,293.17,293.43,293.17,293.22,4859.0,270.1735,270.4131,270.1735,270.2196,4859.0
2021-06-21 13:00:00,293.19,293.32,293.06,293.15,5431.0,270.1919,270.3117,270.0721,270.1551,5431.0
2021-06-21 13:05:00,293.3,293.38,293.05,293.16,4301.0,270.2933,270.367,270.0629,270.1643,4301.0
2021-06-21 13:10:00,293.23,293.7,293.18,293.68,14461.0,270.2288,270.6619,270.1827,270.6435,14461.0
2021-06-21 13:15:00,293.66,293.92,293.6,293.68,5537.0,270.6251,270.8647,270.5698,270.6435,5537.0
2021-06-21 13:20:00,293.86,293.99,293.61,293.61,5382.0,270.8094,270.9292,270.579,270.579,5382.0
2021-06-21 13:25:00,293.6,293.97,293.59,293.8,5044.0,270.5698,270.9108,270.5606,270.7541,5044.0
2021-06-21 13:30:00,293.87,294.17,293.81,294.05,6706.0,270.8186,271.0951,270.7633,270.9845,6706.0
2021-06-21 13:35:00,293.99,294.15,293.85,294.15,9947.0,270.9292,271.0766,270.8002,271.0766,9947.0
2021-06-21 13:40:00,294.08,294.5,294.0,294.3,13912.0,271.0121,271.3992,270.9384,271.2149,13912.0
2021-06-21 13:45:00,294.23,294.56,294.23,294.42,8565.0,271.1504,271.4545,271.1504,271.3255,8565.0
2021-06-21 13:50:00,294.43,294.66,294.41,294.54,7846.0,271.3347,271.5466,271.3162,271.436,7846.0
2021-06-21 13:55:00,294.51,294.79,294.48,294.74,6845.0,271.4084,271.6664,271.3808,271.6204,6845.0
2021-06-21 14:00:00,294.77,295.03,294.59,294.73,10543.0,271.648,271.8876,271.4821,271.6111,10543.0
2021-06-21 14:05:00,294.77,294.9,294.33,294.46,9643.0,271.648,271.7678,271.2425,271.3623,9643.0
2021-06-21 14:10:00,294.47,294.59,294.3,294.57,7420.0,271.3715,271.4821,271.2149,271.4637,7420.0
2021-06-21 14:15:00,294.6,294.78,294.52,294.57,6722.0,271.4913,271.6572,271.4176,271.4637,6722.0
2021-06-21 14:20:00,294.56,294.56,294.0,294.0,12844.0,271.4545,271.4545,270.9384,270.9384,12844.0
2021-06-21 14:25:00,293.97,294.08,293.85,293.92,8673.0,270.9108,271.0121,270.8002,270.8647,8673.0
2021-06-21 14:30:00,293.91,293.91,293.56,293.61,5908.0,270.8555,270.8555,270.5329,270.579,5908.0
2021-06-21 14:35:00,293.75,293.92,293.61,293.61,12541.0,270.708,270.8647,270.579,270.579,12541.0
2021-06-21 14:40:00,293.63,293.8,293.55,293.57,7924.0,270.5974,270.7541,270.5237,270.5421,7924.0
2021-06-21 14:45:00,293.56,293.56,293.21,293.21,8995.0,270.5329,270.5329,270.2104,270.2104,8995.0
2021-06-21 14:50:00,293.19,293.45,293.06,293.36,13040.0,270.1919,270.4315,270.0721,270.3486,13040.0
2021-06-21 14:55:00,293.34,293.53,293.11,293.18,15050.0,270.3302,270.5053,270.1182,270.1827,15050.0
2021-06-21 15:00:00,293.2,293.47,293.1,293.41,12759.0,270.2012,270.45,270.109,270.3947,12759.0
2021-06-21 15:05:00,293.48,293.55,293.17,293.48,13811.0,270.4592,270.5237,270.1735,270.4592,13811.0
2021-06-21 15:10:00,293.4,293.51,293.27,293.28,8644.0,270.3855,270.4868,270.2657,270.2749,8644.0
2021-06-21 15:15:00,293.31,293.46,293.18,293.43,6329.0,270.3025,270.4408,270.1827,270.4131,6329.0
2021-06-21 15:20:00,293.5,293.5,293.14,293.18,8896.0,270.4776,270.4776,270.1459,270.1827,8896.0
2021-06-21 15:25:00,293.23,293.78,293.19,293.76,15551.0,270.2288,270.7357,270.1919,270.7172,15551.0
2021-06-21 15:30:00,293.7,293.73,293.37,293.54,14961.0,270.6619,270.6896,270.3578,270.5145,14961.0
2021-06-21 15:35:00,293.57,293.61,293.21,293.45,17247.0,270.5421,270.579,270.2104,270.4315,17247.0
2021-06-21 15:40:00,293.52,293.52,293.11,293.12,22110.0,270.4961,270.4961,270.1182,270.1274,22110.0
2021-06-21 15:45:00,293.11,293.24,292.88,293.23,22439.0,270.1182,270.238,269.9063,270.2288,22439.0
2021-06-21 15:50:00,293.27,293.42,292.81,293.39,43844.0,270.2657,270.4039,269.8418,270.3763,43844.0
2021-06-21 15:55:00,293.31,293.38,292.87,293.19,70861.0,270.3025,270.367,269.897,270.1919,70861.0
2021-06-22 09:30:00,294.92,296.59,294.61,296.3,107861.0,271.7862,273.3252,271.5006,273.058,107861.0
2021-06-22 09:35:00,296.48,296.48,293.84,294.61,37812.0,273.2239,273.2239,270.791,271.5006,37812.0
2021-06-22 09:40:00,294.72,295.93,294.52,295.67,20490.0,271.6019,272.717,271.4176,272.4774,20490.0
2021-06-22 09:45:00,295.53,295.72,294.72,294.83,11550.0,272.3484,272.5235,271.6019,271.7033,11550.0
2021-06-22 09:50:00,294.79,295.25,294.4,294.53,13550.0,271.6664,272.0904,271.307,271.4268,13550.0
2021-06-22 09:55:00,294.51,295.25,294.4,295.25,20601.0,271.4084,272.0904,271.307,272.0904,20601.0
2021-06-22 10:00:00,295.2,296.2,295.2,296.01,26985.0,272.0443,272.9658,272.0443,272.7907,26985.0
2021-06-22 10:05:00,296.05,296.75,296.01,296.28,20728.0,272.8276,273.4727,272.7907,273.0396,20728.0
2021-06-22 10:10:00,296.3,296.52,295.83,296.16,16692.0,273.058,273.2607,272.6249,272.929,16692.0
2021-06-22 10:15:00,296.16,297.87,296.09,297.61,40824.0,272.929,274.5048,272.8645,274.2652,40824.0
2021-06-22 10:20:00,297.64,298.0,297.37,298.0,19789.0,274.2929,274.6246,274.0441,274.6246,19789.0
2021-06-22 10:25:00,297.87,298.15,297.58,297.88,21278.0,274.5048,274.7629,274.2376,274.5141,21278.0
2021-06-22 10:30:00,297.96,298.33,297.64,297.69,13761.0,274.5878,274.9288,274.2929,274.339,13761.0
2021-06-22 10:35:00,297.66,298.36,297.17,298.35,26625.0,274.3113,274.9564,273.8597,274.9472,26625.0
2021-06-22 10:40:00,298.23,298.46,297.89,298.35,13033.0,274.8366,275.0486,274.5233,274.9472,13033.0
2021-06-22 10:45:00,298.37,298.67,298.22,298.42,20883.0,274.9656,275.2421,274.8274,275.0117,20883.0
2021-06-22 10:50:00,298.37,298.41,298.07,298.22,13466.0,274.9656,275.0025,274.6892,274.8274,13466.0
2021-06-22 10:55:00,298.15,298.34,298.11,298.15,7746.0,274.7629,274.938,274.726,274.7629,7746.0
2021-06-22 11:00:00,298.09,298.17,297.52,297.69,15316.0,274.7076,274.7813,274.1823,274.339,15316.0
2021-06-22 11:05:00,297.64,297.67,297.27,297.38,9048.0,274.2929,274.3205,273.9519,274.0533,9048.0
2021-06-22 11:10:00,297.38,297.87,297.31,297.84,12496.0,274.0533,274.5048,273.9888,274.4772,12496.0
2021-06-22 11:15:00,297.78,298.32,297.76,298.21,17133.0,274.4219,274.9195,274.4035,274.8182,17133.0
2021-06-22 11:20:00,298.25,298.3,297.73,297.73,7622.0,274.855,274.9011,274.3758,274.3758,7622.0
2021-06-22 11:25:00,297.69,297.98,297.56,297.76,11053.0,274.339,274.6062,274.2192,274.4035,11053.0
2021-06-22 11:30:00,297.84,298.2,297.76,297.76,10746.0,274.4772,274.809,274.4035,274.4035,10746.0
2021-06-22 11:35:00,297.76,297.9,297.41,297.54,10160.0,274.4035,274.5325,274.0809,274.2007,10160.0
2021-06-22 11:40:00,297.36,297.65,297.25,297.59,12160.0,274.0348,274.3021,273.9335,274.2468,12160.0
2021-06-22 11:45:00,297.59,297.95,297.34,297.8,17127.0,274.2468,274.5786,274.0164,274.4403,17127.0
2021-06-22 11:50:00,297.59,297.59,297.13,297.55,8822.0,274.2468,274.2468,273.8229,274.2099,8822.0
2021-06-22 11:55:00,297.55,297.75,297.35,297.35,5720.0,274.2099,274.3943,274.0256,274.0256,5720.0
2021-06-22 12:00:00,297.42,297.42,296.97,297.25,11885.0,274.0901,274.0901,273.6754,273.9335,11885.0
2021-06-22 12:05:00,297.24,297.24,296.46,296.57,5855.0,273.9243,273.9243,273.2054,273.3068,5855.0
2021-06-22 12:10:00,296.46,297.8,296.3,296.44,12176.0,273.2054,274.4403,273.058,273.187,12176.0
2021-06-22 12:15:00,296.48,296.74,296.18,296.39,8989.0,273.2239,273.4635,272.9474,273.1409,8989.0
2021-06-22 12:20:00,296.44,296.86,296.44,296.73,11531.0,273.187,273.5741,273.187,273.4543,11531.0
2021-06-22 12:25:00,296.7,297.26,296.63,297.26,17505.0,273.4266,273.9427,273.3621,273.9427,17505.0
2021-06-22 12:30:00,297.26,297.32,296.72,296.72,5257.0,273.9427,273.998,273.445,273.445,5257.0
2021-06-22 12:35:00,296.78,296.85,296.7,296.84,7018.0,273.5003,273.5649,273.4266,273.5556,7018.0
2021-06-22 12:40:00,296.82,297.29,296.7,297.14,8256.0,273.5372,273.9703,273.4266,273.8321,8256.0
2021-06-22 12:45:00,297.14,297.61,297.13,297.59,14922.0,273.8321,274.2652,273.8229,274.2468,14922.0
2021-06-22 12:50:00,297.58,297.58,296.93,296.93,13740.0,274.2376,274.2376,273.6386,273.6386,13740.0
2021-06-22 12:55:00,296.98,297.45,296.95,297.13,14215.0,273.6847,274.1178,273.657,273.8229,14215.0
2021-06-22 13:00:00,297.13,297.5,297.09,297.36,21524.0,273.8229,274.1639,273.786,274.0348,21524.0
2021-06-22 13:05:00,297.4,297.4,297.0,297.29,8679.0,274.0717,274.0717,273.7031,273.9703,8679.0
2021-06-22 13:10:00,297.18,297.56,297.18,297.42,9740.0,273.869,274.2192,273.869,274.0901,9740.0
2021-06-22 13:15:00,297.43,297.46,296.89,296.94,7437.0,274.0994,274.127,273.6017,273.6478,7437.0
2021-06-22 13:20:00,296.93,297.18,296.92,296.94,5618.0,273.6386,273.869,273.6294,273.6478,5618.0
2021-06-22 13:25:00,296.95,297.02,296.69,296.69,15993.0,273.657,273.7215,273.4174,273.4174,15993.0
2021-06-22 13:30:00,296.77,297.13,296.6,297.0,10432.0,273.4911,273.8229,273.3345,273.7031,10432.0
2021-06-22 13:35:00,296.99,297.08,296.74,296.86,3492.0,273.6939,273.7768,273.4635,273.5741,3492.0
2021-06-22 13:40:00,296.83,297.06,296.67,296.97,7288.0,273.5464,273.7584,273.399,273.6754,7288.0
2021-06-22 13:45:00,296.95,297.0,296.77,296.81,6628.0,273.657,273.7031,273.4911,273.528,6628.0
2021-06-22 13:50:00,296.81,297.31,296.69,297.31,17401.0,273.528,273.9888,273.4174,273.9888,17401.0
2021-06-22 13:55:00,297.3,297.39,297.13,297.29,12770.0,273.9796,274.0625,273.8229,273.9703,12770.0
2021-06-22 14:00:00,297.31,297.52,297.26,297.4,7955.0,273.9888,274.1823,273.9427,274.0717,7955.0
2021-06-22 14:05:00,297.34,297.96,297.34,297.73,8062.0,274.0164,274.5878,274.0164,274.3758,8062.0
2021-06-22 14:10:00,297.56,297.9,297.49,297.9,3913.0,274.2192,274.5325,274.1546,274.5325,3913.0
2021-06-22 14:15:00,297.91,297.91,297.42,297.42,6076.0,274.5417,274.5417,274.0901,274.0901,6076.0
2021-06-22 14:20:00,297.43,297.52,297.1,297.46,6857.0,274.0994,274.1823,273.7952,274.127,6857.0
2021-06-22 14:25:00,297.54,297.69,297.19,297.48,7546.0,274.2007,274.339,273.8782,274.1454,7546.0
2021-06-22 14:30:00,297.35,297.83,297.34,297.72,7151.0,274.0256,274.468,274.0164,274.3666,7151.0
2021-06-22 14:35:00,297.75,298.15,297.56,298.0,18109.0,274.3943,274.7629,274.2192,274.6246,18109.0
2021-06-22 14:40:00,298.0,298.06,297.56,297.83,11225.0,274.6246,274.6799,274.2192,274.468,11225.0
2021-06-22 14:45:00,297.78,297.79,297.44,297.48,9539.0,274.4219,274.4311,274.1086,274.1454,9539.0
2021-06-22 14:50:00,297.53,298.18,297.5,298.15,12782.0,274.1915,274.7905,274.1639,274.7629,12782.0
2021-06-22 14:55:00,298.19,298.25,297.81,297.85,11640.0,274.7997,274.855,274.4495,274.4864,11640.0
2021-06-22 15:00:00,297.84,297.91,297.61,297.62,7383.0,274.4772,274.5417,274.2652,274.2745,7383.0
2021-06-22 15:05:00,297.6,298.08,297.43,298.05,13862.0,274.256,274.6984,274.0994,274.6707,13862.0
2021-06-22 15:10:00,298.06,298.52,298.01,298.12,18561.0,274.6799,275.1039,274.6339,274.7352,18561.0
2021-06-22 15:15:00,298.17,298.6,298.14,298.27,15766.0,274.7813,275.1776,274.7537,274.8735,15766.0
2021-06-22 15:20:00,298.22,298.82,298.22,298.64,18587.0,274.8274,275.3803,274.8274,275.2144,18587.0
2021-06-22 15:25:00,298.62,298.98,298.62,298.81,12917.0,275.196,275.5278,275.196,275.3711,12917.0
2021-06-22 15:30:00,298.84,299.12,298.52,298.66,28792.0,275.3988,275.6568,275.1039,275.2329,28792.0
2021-06-22 15:35:00,298.59,298.65,297.91,297.98,25290.0,275.1684,275.2237,274.5417,274.6062,25290.0
2021-06-22 15:40:00,298.07,298.4,297.94,298.09,15812.0,274.6892,274.9933,274.5694,274.7076,15812.0
2021-06-22 15:45:00,298.07,298.37,298.0,298.12,26061.0,274.6892,274.9656,274.6246,274.7352,26061.0
2021-06-22 15:50:00,298.08,298.08,297.51,297.91,43525.0,274.6984,274.6984,274.1731,274.5417,43525.0
2021-06-22 15:55:00,297.89,298.05,297.66,297.69,91901.0,274.5233,274.6707,274.3113,274.339,91901.0
2021-06-23 09:30:00,300.0,300.65,298.88,298.97,111726.0,276.4678,277.0668,275.4356,275.5186,111726.0
2021-06-23 09:35:00,298.84,299.03,296.99,297.3,42947.0,275.3988,275.5739,273.6939,273.9796,42947.0
2021-06-23 09:40:00,297.2,297.29,296.5,296.85,33221.0,273.8874,273.9703,273.2423,273.5649,33221.0
2021-06-23 09:45:00,296.84,297.23,296.16,296.79,20560.0,273.5556,273.915,272.929,273.5096,20560.0
2021-06-23 09:50:00,296.87,297.81,296.58,297.75,26963.0,273.5833,274.4495,273.316,274.3943,26963.0
2021-06-23 09:55:00,297.79,298.86,297.61,298.45,31591.0,274.4311,275.4172,274.2652,275.0393,31591.0
2021-06-23 10:00:00,298.72,298.88,298.22,298.47,25120.0,275.2882,275.4356,274.8274,275.0578,25120.0
2021-06-23 10:05:00,298.51,298.79,298.18,298.4,15025.0,275.0946,275.3527,274.7905,274.9933,15025.0
2021-06-23 10:10:00,298.41,299.38,298.32,299.21,21838.0,275.0025,275.8964,274.9195,275.7397,21838.0
2021-06-23 10:15:00,299.2,299.3,298.5,298.83,21576.0,275.7305,275.8227,275.0854,275.3895,21576.0
2021-06-23 10:20:00,298.64,299.25,298.64,299.11,13817.0,275.2144,275.7766,275.2144,275.6476,13817.0
2021-06-23 10:25:00,299.23,299.24,298.43,298.49,7410.0,275.7582,275.7674,275.0209,275.0762,7410.0
2021-06-23 10:30:00,298.54,298.78,298.01,298.11,7517.0,275.1223,275.3435,274.6339,274.726,7517.0
2021-06-23 10:35:00,298.01,298.09,297.42,297.42,11197.0,274.6339,274.7076,274.0901,274.0901,11197.0
2021-06-23 10:40:00,297.37,297.99,297.11,297.89,18032.0,274.0441,274.6154,273.8045,274.5233,18032.0
2021-06-23 10:45:00,297.96,297.99,297.19,297.43,22792.0,274.5878,274.6154,273.8782,274.0994,22792.0
2021-06-23 10:50:00,297.3,297.94,297.24,297.74,16292.0,273.9796,274.5694,273.9243,274.385,16292.0
2021-06-23 10:55:00,297.81,298.7,297.81,298.65,24479.0,274.4495,275.2697,274.4495,275.2237,24479.0
2021-06-23 11:00:00,298.65,298.65,297.72,297.85,10255.0,275.2237,275.2237,274.3666,274.4864,10255.0
2021-06-23 11:05:00,297.83,298.17,297.68,298.17,14336.0,274.468,274.7813,274.3297,274.7813,14336.0
2021-06-23 11:10:00,298.15,298.32,297.77,297.98,12980.0,274.7629,274.9195,274.4127,274.6062,12980.0
2021-06-23 11:15:00,297.8,298.05,297.64,297.76,8095.0,274.4403,274.6707,274.2929,274.4035,8095.0
2021-06-23 11:20:00,297.64,298.24,297.64,298.19,11348.0,274.2929,274.8458,274.2929,274.7997,11348.0
2021-06-23 11:25:00,298.26,298.28,297.79,298.05,14036.0,274.8642,274.8827,274.4311,274.6707,14036.0
2021-06-23 11:30:00,298.05,298.2,297.75,297.79,7058.0,274.6707,274.809,274.3943,274.4311,7058.0
2021-06-23 11:35:00,297.75,298.03,297.68,298.03,7734.0,274.3943,274.6523,274.3297,274.6523,7734.0
2021-06-23 11:40:00,298.01,298.35,297.98,298.25,9480.0,274.6339,274.9472,274.6062,274.855,9480.0
2021-06-23 11:45:00,298.28,298.88,298.17,298.25,18704.0,274.8827,275.4356,274.7813,274.855,18704.0
2021-06-23 11:50:00,298.15,298.36,298.01,298.3,8257.0,274.7629,274.9564,274.6339,274.9011,8257.0
2021-06-23 11:55:00,298.33,298.41,298.2,298.34,5456.0,274.9288,275.0025,274.809,274.938,5456.0
2021-06-23 12:00:00,298.28,298.57,298.18,298.52,7756.0,274.8827,275.1499,274.7905,275.1039,7756.0
2021-06-23 12:05:00,298.54,298.81,298.52,298.75,14774.0,275.1223,275.3711,275.1039,275.3158,14774.0
2021-06-23 12:10:00,298.75,298.96,298.57,298.88,4663.0,275.3158,275.5093,275.1499,275.4356,4663.0
2021-06-23 12:15:00,298.86,298.99,298.68,298.94,11727.0,275.4172,275.537,275.2513,275.4909,11727.0
2021-06-23 12:20:00,298.97,299.42,298.96,299.15,10619.0,275.5186,275.9333,275.5093,275.6844,10619.0
2021-06-23 12:25:00,299.18,299.26,298.85,298.88,10674.0,275.7121,275.7858,275.408,275.4356,10674.0
2021-06-23 12:30:00,298.9,299.45,298.85,299.17,12602.0,275.454,275.9609,275.408,275.7029,12602.0
2021-06-23 12:35:00,299.2,299.2,298.84,298.94,6966.0,275.7305,275.7305,275.3988,275.4909,6966.0
2021-06-23 12:40:00,298.87,299.01,298.76,298.78,13284.0,275.4264,275.5554,275.325,275.3435,13284.0
2021-06-23 12:45:00,298.76,299.06,298.72,299.04,6251.0,275.325,275.6015,275.2882,275.5831,6251.0
2021-06-23 12:50:00,299.1,299.22,298.98,299.11,7148.0,275.6384,275.7489,275.5278,275.6476,7148.0
2021-06-23 12:55:00,299.1,299.6,298.88,299.31,101659.0,275.6384,276.0991,275.4356,275.8319,101659.0
2021-06-23 13:00:00,299.29,299.8,299.18,299.31,28752.0,275.8135,276.2835,275.7121,275.8319,28752.0
2021-06-23 13:05:00,299.36,299.78,299.36,299.71,7923.0,275.878,276.265,275.878,276.2005,7923.0
2021-06-23 13:10:00,299.65,299.71,299.2,299.28,10634.0,276.1452,276.2005,275.7305,275.8042,10634.0
2021-06-23 13:15:00,299.37,299.64,299.3,299.45,10403.0,275.8872,276.136,275.8227,275.9609,10403.0
2021-06-23 13:20:00,299.42,299.42,299.22,299.36,5110.0,275.9333,275.9333,275.7489,275.878,5110.0
2021-06-23 13:25:00,299.4,299.43,299.24,299.28,8492.0,275.9148,275.9425,275.7674,275.8042,8492.0
2021-06-23 13:30:00,299.25,299.25,298.81,298.94,9130.0,275.7766,275.7766,275.3711,275.4909,9130.0
2021-06-23 13:35:00,298.94,299.0,298.61,298.82,8416.0,275.4909,275.5462,275.1868,275.3803,8416.0
2021-06-23 13:40:00,298.96,299.23,298.92,299.19,5700.0,275.5093,275.7582,275.4725,275.7213,5700.0
2021-06-23 13:45:00,299.15,299.2,299.0,299.11,6114.0,275.6844,275.7305,275.5462,275.6476,6114.0
2021-06-23 13:50:00,299.11,299.19,298.9,299.12,7082.0,275.6476,275.7213,275.454,275.6568,7082.0
2021-06-23 13:55:00,299.12,299.12,298.79,299.01,11134.0,275.6568,275.6568,275.3527,275.5554,11134.0
2021-06-23 14:00:00,298.98,299.01,298.6,298.64,7784.0,275.5278,275.5554,275.1776,275.2144,7784.0
2021-06-23 14:05:00,298.64,298.98,298.59,298.97,6215.0,275.2144,275.5278,275.1684,275.5186,6215.0
2021-06-23 14:10:00,298.98,298.98,298.31,298.31,6957.0,275.5278,275.5278,274.9103,274.9103,6957.0
2021-06-23 14:15:00,298.39,298.4,298.02,298.24,10125.0,274.9841,274.9933,274.6431,274.8458,10125.0
2021-06-23 14:20:00,298.12,298.15,297.72,297.95,10263.0,274.7352,274.7629,274.3666,274.5786,10263.0
2021-06-23 14:25:00,297.96,298.44,297.95,298.17,13132.0,274.5878,275.0301,274.5786,274.7813,13132.0
2021-06-23 14:30:00,298.16,298.52,298.08,298.47,6324.0,274.7721,275.1039,274.6984,275.0578,6324.0
2021-06-23 14:35:00,298.46,298.58,298.38,298.47,11006.0,275.0486,275.1591,274.9748,275.0578,11006.0
2021-06-23 14:40:00,298.5,298.65,298.32,298.56,14596.0,275.0854,275.2237,274.9195,275.1407,14596.0
2021-06-23 14:45:00,298.51,298.73,298.5,298.63,6177.0,275.0946,275.2974,275.0854,275.2052,6177.0
2021-06-23 14:50:00,298.67,299.0,298.57,299.0,8140.0,275.2421,275.5462,275.1499,275.5462,8140.0
2021-06-23 14:55:00,299.0,299.04,298.52,298.74,26468.0,275.5462,275.5831,275.1039,275.3066,26468.0
2021-06-23 15:00:00,298.7,298.91,298.42,298.42,10685.0,275.2697,275.4633,275.0117,275.0117,10685.0
2021-06-23 15:05:00,298.47,298.67,298.33,298.55,11666.0,275.0578,275.2421,274.9288,275.1315,11666.0
2021-06-23 15:10:00,298.56,298.72,298.42,298.72,6575.0,275.1407,275.2882,275.0117,275.2882,6575.0
2021-06-23 15:15:00,298.73,298.73,298.47,298.49,8119.0,275.2974,275.2974,275.0578,275.0762,8119.0
2021-06-23 15:20:00,298.56,298.56,298.37,298.52,11072.0,275.1407,275.1407,274.9656,275.1039,11072.0
2021-06-23 15:25:00,298.52,298.55,298.31,298.34,20724.0,275.1039,275.1315,274.9103,274.938,20724.0
2021-06-23 15:30:00,298.33,298.39,297.97,298.0,17712.0,274.9288,274.9841,274.597,274.6246,17712.0
2021-06-23 15:35:00,298.03,298.07,297.83,297.84,22504.0,274.6523,274.6892,274.468,274.4772,22504.0
2021-06-23 15:40:00,297.87,297.95,297.6,297.75,16182.0,274.5048,274.5786,274.256,274.3943,16182.0
2021-06-23 15:45:00,297.72,297.82,297.51,297.73,20264.0,274.3666,274.4588,274.1731,274.3758,20264.0
2021-06-23 15:50:00,297.64,297.77,297.43,297.6,52019.0,274.2929,274.4127,274.0994,274.256,52019.0
2021-06-23 15:55:00,297.62,297.78,297.25,297.44,88573.0,274.2745,274.4219,273.9335,274.1086,88573.0
2021-06-24 09:30:00,301.7,302.47,299.47,299.74,160280.0,278.0344,278.744,275.9793,276.2282,160280.0
2021-06-24 09:35:00,299.75,299.98,298.98,299.39,55696.0,276.2374,276.4493,275.5278,275.9056,55696.0
2021-06-24 09:40:00,299.42,301.0,299.32,300.62,46429.0,275.9333,277.3893,275.8411,277.0391,46429.0
2021-06-24 09:45:00,300.44,301.24,300.44,301.13,32593.0,276.8732,277.6105,276.8732,277.5091,32593.0
2021-06-24 09:50:00,301.11,301.21,300.5,300.65,30769.0,277.4907,277.5828,276.9285,277.0668,30769.0
2021-06-24 09:55:00,300.74,300.79,300.0,300.12,33497.0,277.1497,277.1958,276.4678,276.5783,33497.0
2021-06-24 10:00:00,300.19,300.22,299.9,300.05,70786.0,276.6429,276.6705,276.3756,276.5138,70786.0
2021-06-24 10:05:00,299.93,300.35,299.83,300.02,23327.0,276.4033,276.7903,276.3111,276.4862,23327.0
2021-06-24 10:10:00,300.09,300.14,299.47,299.64,24722.0,276.5507,276.5968,275.9793,276.136,24722.0
2021-06-24 10:15:00,299.66,300.23,299.65,300.11,26380.0,276.1544,276.6797,276.1452,276.5691,26380.0
2021-06-24 10:20:00,300.11,300.37,300.0,300.25,20396.0,276.5691,276.8087,276.4678,276.6982,20396.0
2021-06-24 10:25:00,300.31,300.56,300.02,300.07,19562.0,276.7534,276.9838,276.4862,276.5323,19562.0
2021-06-24 10:30:00,300.03,300.74,300.03,300.65,19361.0,276.4954,277.1497,276.4954,277.0668,19361.0
2021-06-24 10:35:00,300.73,301.34,300.66,301.0,30967.0,277.1405,277.7027,277.076,277.3893,30967.0
2021-06-24 10:40:00,301.05,301.35,300.46,300.97,39137.0,277.4354,277.7119,276.8917,277.3617,39137.0
2021-06-24 10:45:00,300.92,301.13,300.55,301.13,27323.0,277.3156,277.5091,276.9746,277.5091,27323.0
2021-06-24 10:50:00,301.12,301.18,300.65,300.65,13875.0,277.4999,277.5552,277.0668,277.0668,13875.0
2021-06-24 10:55:00,300.59,301.11,300.48,301.08,16865.0,277.0115,277.4907,276.9101,277.463,16865.0
2021-06-24 11:00:00,301.1,301.27,301.0,301.0,16560.0,277.4815,277.6381,277.3893,277.3893,16560.0
2021-06-24 11:05:00,301.05,301.8,301.05,301.65,25289.0,277.4354,278.1266,277.4354,277.9883,25289.0
2021-06-24 11:10:00,301.65,301.75,301.25,301.25,36708.0,277.9883,278.0805,277.6197,277.6197,36708.0
2021-06-24 11:15:00,301.27,301.58,301.02,301.58,23628.0,277.6381,277.9238,277.4078,277.9238,23628.0
2021-06-24 11:20:00,301.56,301.85,301.2,301.2,14687.0,277.9054,278.1726,277.5736,277.5736,14687.0
2021-06-24 11:25:00,301.2,301.58,301.03,301.58,18751.0,277.5736,277.9238,277.417,277.9238,18751.0
2021-06-24 11:30:00,301.49,301.92,301.39,301.86,20480.0,277.8409,278.2372,277.7487,278.1819,20480.0
2021-06-24 11:35:00,301.96,302.0,301.55,301.92,28503.0,278.274,278.3109,277.8962,278.2372,28503.0
2021-06-24 11:40:00,301.96,302.37,301.81,302.37,32178.0,278.274,278.6519,278.1358,278.6519,32178.0
2021-06-24 11:45:00,302.38,302.43,301.77,301.94,25742.0,278.6611,278.7072,278.0989,278.2556,25742.0
2021-06-24 11:50:00,301.94,302.14,301.84,301.95,9968.0,278.2556,278.4399,278.1634,278.2648,9968.0
2021-06-24 11:55:00,301.88,301.98,301.55,301.55,20857.0,278.2003,278.2924,277.8962,277.8962,20857.0
2021-06-24 12:00:00,301.55,301.6,301.19,301.24,20029.0,277.8962,277.9423,277.5644,277.6105,20029.0
2021-06-24 12:05:00,301.32,301.42,301.04,301.42,15202.0,277.6842,277.7764,277.4262,277.7764,15202.0
2021-06-24 12:10:00,301.38,301.5,301.25,301.5,14844.0,277.7395,277.8501,277.6197,277.8501,14844.0
2021-06-24 12:15:00,301.38,301.56,301.27,301.34,11527.0,277.7395,277.9054,277.6381,277.7027,11527.0
2021-06-24 12:20:00,301.39,301.8,301.36,301.65,16784.0,277.7487,278.1266,277.7211,277.9883,16784.0
2021-06-24 12:25:00,301.65,302.24,301.48,301.92,40870.0,277.9883,278.5321,277.8317,278.2372,40870.0
2021-06-24 12:30:00,301.85,302.1,301.58,301.86,66858.0,278.1726,278.403,277.9238,278.1819,66858.0
2021-06-24 12:35:00,301.83,301.89,301.58,301.73,23771.0,278.1542,278.2095,277.9238,278.0621,23771.0
2021-06-24 12:40:00,301.8,301.97,301.68,301.92,16712.0,278.1266,278.2832,278.016,278.2372,16712.0
2021-06-24 12:45:00,301.91,302.38,301.91,302.11,18974.0,278.2279,278.6611,278.2279,278.4123,18974.0
2021-06-24 12:50:00,302.23,302.7,302.17,302.64,20763.0,278.5228,278.956,278.4675,278.9007,20763.0
2021-06-24 12:55:00,302.7,302.72,302.22,302.52,17553.0,278.956,278.9744,278.5136,278.7901,17553.0
2021-06-24 13:00:00,302.45,302.47,302.11,302.16,15349.0,278.7256,278.744,278.4123,278.4583,15349.0
2021-06-24 13:05:00,302.17,302.53,302.16,302.51,16534.0,278.4675,278.7993,278.4583,278.7809,16534.0
2021-06-24 13:10:00,302.44,302.55,302.14,302.48,21696.0,278.7164,278.8177,278.4399,278.7532,21696.0
2021-06-24 13:15:00,302.53,302.61,302.31,302.44,18335.0,278.7993,278.873,278.5966,278.7164,18335.0
2021-06-24 13:20:00,302.48,302.48,302.28,302.36,15472.0,278.7532,278.7532,278.5689,278.6426,15472.0
2021-06-24 13:25:00,302.35,302.39,302.02,302.11,29595.0,278.6334,278.6703,278.3293,278.4123,29595.0
2021-06-24 13:30:00,302.15,302.75,302.13,302.58,24454.0,278.4491,279.0021,278.4307,278.8454,24454.0
2021-06-24 13:35:00,302.51,302.73,302.5,302.6,40255.0,278.7809,278.9836,278.7717,278.8638,40255.0
2021-06-24 13:40:00,302.52,302.6,302.17,302.53,22192.0,278.7901,278.8638,278.4675,278.7993,22192.0
2021-06-24 13:45:00,302.57,302.57,302.3,302.48,19538.0,278.8362,278.8362,278.5873,278.7532,19538.0
2021-06-24 13:50:00,302.5,302.68,302.47,302.64,13657.0,278.7717,278.9375,278.744,278.9007,13657.0
2021-06-24 13:55:00,302.65,303.0,302.59,302.99,28354.0,278.9099,279.2324,278.8546,279.2232,28354.0
2021-06-24 14:00:00,302.99,303.03,302.72,302.85,23866.0,279.2232,279.2601,278.9744,279.0942,23866.0
2021-06-24 14:05:00,302.86,302.92,302.68,302.72,11077.0,279.1034,279.1587,278.9375,278.9744,11077.0
2021-06-24 14:10:00,302.72,302.76,302.54,302.67,13174.0,278.9744,279.0113,278.8085,278.9283,13174.0
2021-06-24 14:15:00,302.71,302.91,302.6,302.86,20231.0,278.9652,279.1495,278.8638,279.1034,20231.0
2021-06-24 14:20:00,302.9,303.15,302.85,303.13,36581.0,279.1403,279.3707,279.0942,279.3522,36581.0
2021-06-24 14:25:00,303.13,303.15,302.95,303.11,18535.0,279.3522,279.3707,279.1864,279.3338,18535.0
2021-06-24 14:30:00,303.12,303.4,303.07,303.19,25598.0,279.343,279.6011,279.2969,279.4075,25598.0
2021-06-24 14:35:00,303.15,303.32,302.88,303.27,35525.0,279.3707,279.5273,279.1219,279.4813,35525.0
2021-06-24 14:40:00,303.27,303.44,303.21,303.21,34851.0,279.4813,279.6379,279.426,279.426,34851.0
2021-06-24 14:45:00,303.27,303.39,303.07,303.08,19494.0,279.4813,279.5918,279.2969,279.3062,19494.0
2021-06-24 14:50:00,303.1,303.27,303.01,303.22,15622.0,279.3246,279.4813,279.2417,279.4352,15622.0
2021-06-24 14:55:00,303.25,303.7,303.23,303.7,35981.0,279.4628,279.8775,279.4444,279.8775,35981.0
2021-06-24 15:00:00,303.77,303.95,303.55,303.71,28773.0,279.942,280.1079,279.7393,279.8867,28773.0
2021-06-24 15:05:00,303.67,303.88,303.64,303.69,24927.0,279.8499,280.0434,279.8222,279.8683,24927.0
2021-06-24 15:10:00,303.7,303.75,303.5,303.67,29042.0,279.8775,279.9236,279.6932,279.8499,29042.0
2021-06-24 15:15:00,303.67,303.8,303.14,303.46,29460.0,279.8499,279.9697,279.3615,279.6564,29460.0
2021-06-24 15:20:00,303.51,303.89,303.33,303.45,39754.0,279.7024,280.0526,279.5366,279.6471,39754.0
2021-06-24 15:25:00,303.37,303.63,303.1,303.6,36123.0,279.5734,279.813,279.3246,279.7854,36123.0
2021-06-24 15:30:00,303.56,304.02,303.37,303.94,50543.0,279.7485,280.1724,279.5734,280.0987,50543.0
2021-06-24 15:35:00,303.95,304.37,303.93,304.22,75176.0,280.1079,280.495,280.0895,280.3567,75176.0
2021-06-24 15:40:00,304.26,304.54,303.9,304.45,67455.0,280.3936,280.6516,280.0618,280.5687,67455.0
2021-06-24 15:45:00,304.4,304.56,304.03,304.39,112092.0,280.5226,280.6701,280.1816,280.5134,112092.0
2021-06-24 15:50:00,304.38,304.59,303.97,304.01,149328.0,280.5042,280.6977,280.1264,280.1632,149328.0
2021-06-24 15:55:00,303.97,304.3,303.72,303.77,260372.0,280.1264,280.4305,279.896,279.942,260372.0
2021-06-25 09:30:00,292.74,294.75,288.91,289.28,590653.0,270.4703,272.3274,266.9316,267.2735,590653.0
2021-06-25 09:35:00,289.74,291.15,289.12,289.51,276312.0,267.6985,269.0012,267.1257,267.486,276312.0
2021-06-25 09:40:00,289.39,290.33,288.7,289.36,240401.0,267.3751,268.2436,266.7376,267.3474,240401.0
2021-06-25 09:45:00,289.29,289.74,288.03,288.87,224619.0,267.2827,267.6985,266.1186,266.8947,224619.0
2021-06-25 09:50:00,288.87,288.88,287.27,287.66,295870.0,266.8947,266.9039,265.4164,265.7767,295870.0
2021-06-25 09:55:00,287.6,288.14,287.42,287.6,142465.0,265.7213,266.2202,265.555,265.7213,142465.0
2021-06-25 10:00:00,287.36,287.88,286.52,287.23,228624.0,265.4996,265.98,264.7235,265.3794,228624.0
2021-06-25 10:05:00,287.14,288.64,287.09,288.19,208146.0,265.2963,266.6822,265.2501,266.2664,208146.0
2021-06-25 10:10:00,288.09,288.95,287.9,288.37,128317.0,266.174,266.9686,265.9985,266.4327,128317.0
2021-06-25 10:15:00,288.28,288.28,287.25,287.83,116678.0,266.3496,266.3496,265.3979,265.9338,116678.0
2021-06-25 10:20:00,287.81,289.23,287.71,288.99,148632.0,265.9153,267.2273,265.8229,267.0056,148632.0
2021-06-25 10:25:00,289.06,289.45,287.9,288.44,125120.0,267.0702,267.4306,265.9985,266.4974,125120.0
2021-06-25 10:30:00,288.39,289.14,288.16,289.07,78004.0,266.4512,267.1441,266.2387,267.0795,78004.0
2021-06-25 10:35:00,289.09,289.09,288.07,288.29,62927.0,267.098,267.098,266.1555,266.3588,62927.0
2021-06-25 10:40:00,288.35,288.36,287.45,287.58,109012.0,266.4142,266.4235,265.5827,265.7028,109012.0
2021-06-25 10:45:00,287.51,288.83,287.51,288.67,83267.0,265.6381,266.8577,265.6381,266.7099,83267.0
2021-06-25 10:50:00,288.69,288.69,287.72,287.94,76551.0,266.7284,266.7284,265.8322,266.0354,76551.0
2021-06-25 10:55:00,287.88,288.03,287.45,287.45,77132.0,265.98,266.1186,265.5827,265.5827,77132.0
2021-06-25 11:00:00,287.45,288.1,287.3,287.91,78792.0,265.5827,266.1833,265.4441,266.0077,78792.0
2021-06-25 11:05:00,287.9,288.25,287.75,288.12,64812.0,265.9985,266.3219,265.8599,266.2017,64812.0
2021-06-25 11:10:00,288.13,288.25,287.85,287.88,78016.0,266.211,266.3219,265.9523,265.98,78016.0
2021-06-25 11:15:00,287.85,288.46,287.56,288.23,75124.0,265.9523,266.5159,265.6843,266.3034,75124.0
2021-06-25 11:20:00,288.21,289.34,288.15,289.3,127867.0,266.2849,267.3289,266.2295,267.292,127867.0
2021-06-25 11:25:00,289.3,289.9,289.23,289.73,103450.0,267.292,267.8463,267.2273,267.6893,103450.0
2021-06-25 11:30:00,289.62,289.69,288.88,289.34,77192.0,267.5876,267.6523,266.9039,267.3289,77192.0
2021-06-25 11:35:00,289.49,289.93,289.39,289.65,51022.0,267.4675,267.874,267.3751,267.6153,51022.0
2021-06-25 11:40:00,289.67,289.9,289.32,289.84,45731.0,267.6338,267.8463,267.3105,267.7909,45731.0
2021-06-25 11:45:00,289.9,290.08,288.89,290.08,84047.0,267.8463,268.0126,266.9132,268.0126,84047.0
2021-06-25 11:50:00,290.08,290.54,290.08,290.52,68926.0,268.0126,268.4376,268.0126,268.4192,68926.0
2021-06-25 11:55:00,290.48,290.9,290.15,290.18,69826.0,268.3822,268.7703,268.0773,268.105,69826.0
2021-06-25 12:00:00,290.3,290.57,290.04,290.27,44615.0,268.2159,268.4654,267.9757,268.1882,44615.0
2021-06-25 12:05:00,290.27,290.39,289.75,290.39,33101.0,268.1882,268.2991,267.7077,268.2991,33101.0
2021-06-25 12:10:00,290.29,291.0,289.86,290.9,78764.0,268.2067,268.8627,267.8094,268.7703,78764.0
2021-06-25 12:15:00,290.99,291.78,290.8,291.74,206213.0,268.8534,269.5833,268.6779,269.5464,206213.0
2021-06-25 12:20:00,291.78,292.13,291.23,292.1,130268.0,269.5833,269.9067,269.0752,269.879,130268.0
2021-06-25 12:25:00,292.05,292.92,291.98,292.43,156533.0,269.8328,270.6366,269.7681,270.1839,156533.0
2021-06-25 12:30:00,292.34,292.6,291.48,292.46,104764.0,270.1007,270.3409,269.3061,270.2116,104764.0
2021-06-25 12:35:00,292.46,292.55,291.78,292.22,33870.0,270.2116,270.2947,269.5833,269.9898,33870.0
2021-06-25 12:40:00,292.23,292.73,292.19,292.36,42796.0,269.9991,270.461,269.9621,270.1192,42796.0
2021-06-25 12:45:00,292.36,292.38,291.31,291.45,56539.0,270.1192,270.1377,269.1491,269.2784,56539.0
2021-06-25 12:50:00,291.45,291.45,290.85,290.89,47936.0,269.2784,269.2784,268.7241,268.761,47936.0
2021-06-25 12:55:00,290.89,291.9,290.89,291.59,54992.0,268.761,269.6942,268.761,269.4078,54992.0
2021-06-25 13:00:00,291.63,291.7,291.25,291.54,21357.0,269.4447,269.5094,269.0936,269.3616,21357.0
2021-06-25 13:05:00,291.51,291.66,291.34,291.5,37234.0,269.3339,269.4724,269.1768,269.3246,37234.0
2021-06-25 13:10:00,291.45,292.42,291.38,292.13,56690.0,269.2784,270.1746,269.2137,269.9067,56690.0
2021-06-25 13:15:00,292.13,292.42,291.78,292.37,46826.0,269.9067,270.1746,269.5833,270.1284,46826.0
2021-06-25 13:20:00,292.36,292.47,290.73,291.16,62149.0,270.1192,270.2208,268.6132,269.0105,62149.0
2021-06-25 13:25:00,291.14,291.63,291.05,291.51,34942.0,268.992,269.4447,268.9088,269.3339,34942.0
2021-06-25 13:30:00,291.53,291.56,290.75,290.75,22743.0,269.3523,269.38,268.6317,268.6317,22743.0
2021-06-25 13:35:00,290.7,291.22,290.7,291.19,41903.0,268.5855,269.0659,268.5855,269.0382,41903.0
2021-06-25 13:40:00,291.22,291.85,291.12,291.65,42120.0,269.0659,269.648,268.9735,269.4632,42120.0
2021-06-25 13:45:00,291.68,292.07,291.65,291.87,42360.0,269.4909,269.8513,269.4632,269.6665,42360.0
2021-06-25 13:50:00,291.86,292.11,291.74,291.88,28272.0,269.6572,269.8882,269.5464,269.6757,28272.0
2021-06-25 13:55:00,291.93,292.15,291.7,291.78,57012.0,269.7219,269.9252,269.5094,269.5833,57012.0
2021-06-25 14:00:00,291.78,291.93,291.47,291.84,30101.0,269.5833,269.7219,269.2969,269.6387,30101.0
2021-06-25 14:05:00,291.76,291.89,291.41,291.71,21623.0,269.5648,269.6849,269.2415,269.5186,21623.0
2021-06-25 14:10:00,291.68,291.78,291.48,291.53,26384.0,269.4909,269.5833,269.3061,269.3523,26384.0
2021-06-25 14:15:00,291.47,291.77,291.4,291.54,33273.0,269.2969,269.5741,269.2322,269.3616,33273.0
2021-06-25 14:20:00,291.56,291.68,291.25,291.63,20606.0,269.38,269.4909,269.0936,269.4447,20606.0
2021-06-25 14:25:00,291.54,291.89,291.5,291.78,25357.0,269.3616,269.6849,269.3246,269.5833,25357.0
2021-06-25 14:30:00,291.73,292.29,291.68,292.2,69907.0,269.5371,270.0545,269.4909,269.9714,69907.0
2021-06-25 14:35:00,292.18,292.28,291.71,291.76,39934.0,269.9529,270.0453,269.5186,269.5648,39934.0
2021-06-25 14:40:00,291.81,292.09,291.77,291.92,27715.0,269.611,269.8697,269.5741,269.7127,27715.0
2021-06-25 14:45:00,291.94,292.15,291.84,291.93,27210.0,269.7311,269.9252,269.6387,269.7219,27210.0
2021-06-25 14:50:00,291.93,291.97,291.73,291.79,29155.0,269.7219,269.7589,269.5371,269.5926,29155.0
2021-06-25 14:55:00,291.82,291.95,291.0,291.33,56780.0,269.6203,269.7404,268.8627,269.1675,56780.0
2021-06-25 15:00:00,291.36,291.65,291.26,291.59,49475.0,269.1953,269.4632,269.1029,269.4078,49475.0
2021-06-25 15:05:00,291.58,291.64,291.37,291.54,26299.0,269.3985,269.454,269.2045,269.3616,26299.0
2021-06-25 15:10:00,291.52,291.66,291.45,291.5,39636.0,269.3431,269.4724,269.2784,269.3246,39636.0
2021-06-25 15:15:00,291.47,291.77,291.47,291.53,41507.0,269.2969,269.5741,269.2969,269.3523,41507.0
2021-06-25 15:20:00,291.53,291.62,291.27,291.55,42189.0,269.3523,269.4355,269.1121,269.3708,42189.0
2021-06-25 15:25:00,291.55,291.62,291.1,291.15,39489.0,269.3708,269.4355,268.955,269.0012,39489.0
2021-06-25 15:30:00,291.16,291.19,290.65,290.78,69940.0,269.0105,269.0382,268.5393,268.6594,69940.0
2021-06-25 15:35:00,290.8,290.82,290.23,290.33,77278.0,268.6779,268.6963,268.1512,268.2436,77278.0
2021-06-25 15:40:00,290.34,290.51,289.7,289.88,102119.0,268.2529,268.4099,267.6615,267.8279,102119.0
2021-06-25 15:45:00,289.9,290.52,289.89,290.48,100059.0,267.8463,268.4192,267.8371,268.3822,100059.0
2021-06-25 15:50:00,290.5,291.5,290.43,291.35,154903.0,268.4007,269.3246,268.336,269.186,154903.0
2021-06-25 15:55:00,291.34,292.77,291.1,292.74,440700.0,269.1768,270.498,268.955,270.4703,440700.0
2021-06-28 09:30:00,293.0,293.65,291.11,291.69,174443.0,270.7105,271.3111,268.9643,269.5002,174443.0
2021-06-28 09:35:00,291.7,292.22,290.91,291.53,76860.0,269.5094,269.9898,268.7795,269.3523,76860.0
2021-06-28 09:40:00,291.79,291.88,289.53,290.11,85769.0,269.5926,269.6757,267.5045,268.0404,85769.0
2021-06-28 09:45:00,290.1,290.38,289.44,290.02,67793.0,268.0311,268.2898,267.4213,267.9572,67793.0
2021-06-28 09:50:00,290.23,291.66,290.14,291.61,83828.0,268.1512,269.4724,268.0681,269.4262,83828.0
2021-06-28 09:55:00,291.42,292.27,291.28,292.08,74013.0,269.2507,270.036,269.1213,269.8605,74013.0
2021-06-28 10:00:00,292.05,292.55,291.57,292.19,43096.0,269.8328,270.2947,269.3893,269.9621,43096.0
2021-06-28 10:05:00,292.19,292.84,292.13,292.64,41393.0,269.9621,270.5627,269.9067,270.3779,41393.0
2021-06-28 10:10:00,292.67,292.72,291.21,291.29,32231.0,270.4056,270.4518,269.0567,269.1306,32231.0
2021-06-28 10:15:00,291.33,292.82,291.25,292.66,43783.0,269.1675,270.5442,269.0936,270.3964,43783.0
2021-06-28 10:20:00,292.64,292.8,292.04,292.8,27374.0,270.3779,270.5257,269.8235,270.5257,27374.0
2021-06-28 10:25:00,292.77,293.2,292.58,292.77,41018.0,270.498,270.8953,270.3225,270.498,41018.0
2021-06-28 10:30:00,292.7,292.74,291.89,292.05,36907.0,270.4333,270.4703,269.6849,269.8328,36907.0
2021-06-28 10:35:00,292.13,292.4,291.7,291.94,38783.0,269.9067,270.1561,269.5094,269.7311,38783.0
2021-06-28 10:40:00,291.96,292.32,291.72,292.15,15178.0,269.7496,270.0822,269.5279,269.9252,15178.0
2021-06-28 10:45:00,292.13,292.13,291.27,291.49,21111.0,269.9067,269.9067,269.1121,269.3154,21111.0
2021-06-28 10:50:00,291.55,291.75,291.46,291.59,21055.0,269.3708,269.5556,269.2877,269.4078,21055.0
2021-06-28 10:55:00,291.56,292.18,291.56,291.99,16500.0,269.38,269.9529,269.38,269.7773,16500.0
2021-06-28 11:00:00,292.04,292.04,291.54,291.96,20714.0,269.8235,269.8235,269.3616,269.7496,20714.0
2021-06-28 11:05:00,291.96,292.31,291.9,291.98,19848.0,269.7496,270.073,269.6942,269.7681,19848.0
2021-06-28 11:10:00,291.92,292.17,291.88,292.12,23367.0,269.7127,269.9436,269.6757,269.8974,23367.0
2021-06-28 11:15:00,292.24,292.39,292.04,292.21,17503.0,270.0083,270.1469,269.8235,269.9806,17503.0
2021-06-28 11:20:00,292.25,292.34,292.13,292.16,11319.0,270.0176,270.1007,269.9067,269.9344,11319.0
2021-06-28 11:25:00,292.2,292.42,291.83,292.08,23158.0,269.9714,270.1746,269.6295,269.8605,23158.0
2021-06-28 11:30:00,292.1,292.2,291.9,291.97,21852.0,269.879,269.9714,269.6942,269.7589,21852.0
2021-06-28 11:35:00,291.97,292.28,291.9,292.17,18303.0,269.7589,270.0453,269.6942,269.9436,18303.0
2021-06-28 11:40:00,292.22,292.32,292.08,292.08,12471.0,269.9898,270.0822,269.8605,269.8605,12471.0
2021-06-28 11:45:00,292.08,292.16,291.81,291.85,22533.0,269.8605,269.9344,269.611,269.648,22533.0
2021-06-28 11:50:00,291.93,292.01,291.87,291.96,13749.0,269.7219,269.7958,269.6665,269.7496,13749.0
2021-06-28 11:55:00,292.0,292.65,291.92,292.64,31038.0,269.7866,270.3871,269.7127,270.3779,31038.0
2021-06-28 12:00:00,292.64,293.16,292.64,292.9,35226.0,270.3779,270.8583,270.3779,270.6181,35226.0
2021-06-28 12:05:00,292.96,293.33,292.87,293.16,24804.0,270.6735,271.0154,270.5904,270.8583,24804.0
2021-06-28 12:10:00,293.19,293.26,292.47,292.72,15458.0,270.886,270.9507,270.2208,270.4518,15458.0
2021-06-28 12:15:00,292.66,292.86,292.45,292.53,12574.0,270.3964,270.5812,270.2023,270.2763,12574.0
2021-06-28 12:20:00,292.43,292.45,291.81,292.01,18502.0,270.1839,270.2023,269.611,269.7958,18502.0
2021-06-28 12:25:00,292.06,292.23,291.94,292.07,16583.0,269.842,269.9991,269.7311,269.8513,16583.0
2021-06-28 12:30:00,292.05,293.06,291.93,292.89,86467.0,269.8328,270.7659,269.7219,270.6089,86467.0
2021-06-28 12:35:00,293.0,293.0,292.37,292.58,19997.0,270.7105,270.7105,270.1284,270.3225,19997.0
2021-06-28 12:40:00,292.45,292.88,292.44,292.8,16755.0,270.2023,270.5996,270.1931,270.5257,16755.0
2021-06-28 12:45:00,292.86,293.01,292.6,292.96,11814.0,270.5812,270.7197,270.3409,270.6735,11814.0
2021-06-28 12:50:00,292.9,293.0,292.41,292.41,15551.0,270.6181,270.7105,270.1654,270.1654,15551.0
2021-06-28 12:55:00,292.51,292.74,292.36,292.63,14127.0,270.2578,270.4703,270.1192,270.3687,14127.0
2021-06-28 13:00:00,292.67,292.67,292.09,292.39,12921.0,270.4056,270.4056,269.8697,270.1469,12921.0
2021-06-28 13:05:00,292.4,292.43,292.02,292.08,15610.0,270.1561,270.1839,269.8051,269.8605,15610.0
2021-06-28 13:10:00,292.08,292.14,291.75,291.87,20441.0,269.8605,269.9159,269.5556,269.6665,20441.0
2021-06-28 13:15:00,291.81,292.23,291.74,292.18,14016.0,269.611,269.9991,269.5464,269.9529,14016.0
2021-06-28 13:20:00,292.26,292.43,292.12,292.12,13943.0,270.0268,270.1839,269.8974,269.8974,13943.0
2021-06-28 13:25:00,292.19,292.19,291.72,292.09,18320.0,269.9621,269.9621,269.5279,269.8697,18320.0
2021-06-28 13:30:00,292.09,292.32,291.88,292.11,10046.0,269.8697,270.0822,269.6757,269.8882,10046.0
2021-06-28 13:35:00,292.16,292.26,291.92,291.98,10936.0,269.9344,270.0268,269.7127,269.7681,10936.0
2021-06-28 13:40:00,291.94,292.15,291.93,292.04,7591.0,269.7311,269.9252,269.7219,269.8235,7591.0
2021-06-28 13:45:00,292.02,292.4,291.77,292.32,11274.0,269.8051,270.1561,269.5741,270.0822,11274.0
2021-06-28 13:50:00,292.37,292.4,292.14,292.4,13928.0,270.1284,270.1561,269.9159,270.1561,13928.0
2021-06-28 13:55:00,292.4,292.78,292.27,292.78,24574.0,270.1561,270.5072,270.036,270.5072,24574.0
2021-06-28 14:00:00,292.74,293.1,292.71,293.05,24327.0,270.4703,270.8029,270.4426,270.7567,24327.0
2021-06-28 14:05:00,293.03,293.43,292.96,293.34,31199.0,270.7382,271.1078,270.6735,271.0246,31199.0
2021-06-28 14:10:00,293.26,293.49,293.18,293.41,20207.0,270.9507,271.1632,270.8768,271.0893,20207.0
2021-06-28 14:15:00,293.37,293.5,293.27,293.47,19777.0,271.0524,271.1725,270.96,271.1447,19777.0
2021-06-28 14:20:00,293.5,293.8,293.4,293.76,22745.0,271.1725,271.4496,271.0801,271.4127,22745.0
2021-06-28 14:25:00,293.83,294.24,293.76,294.22,26854.0,271.4774,271.8562,271.4127,271.8377,26854.0
2021-06-28 14:30:00,294.19,294.34,294.01,294.16,30073.0,271.81,271.9486,271.6437,271.7823,30073.0
2021-06-28 14:35:00,294.18,294.48,294.01,294.26,18198.0,271.8007,272.0779,271.6437,271.8747,18198.0
2021-06-28 14:40:00,294.24,294.32,293.91,293.92,13558.0,271.8562,271.9301,271.5513,271.5605,13558.0
2021-06-28 14:45:00,293.94,294.01,293.62,293.62,15839.0,271.579,271.6437,271.2833,271.2833,15839.0
2021-06-28 14:50:00,293.62,293.88,293.4,293.6,16301.0,271.2833,271.5236,271.0801,271.2649,16301.0
2021-06-28 14:55:00,293.69,294.17,293.58,293.85,19675.0,271.348,271.7915,271.2464,271.4958,19675.0
2021-06-28 15:00:00,293.85,294.11,293.83,294.01,21139.0,271.4958,271.7361,271.4774,271.6437,21139.0
2021-06-28 15:05:00,294.05,294.18,293.88,294.06,11874.0,271.6806,271.8007,271.5236,271.6899,11874.0
2021-06-28 15:10:00,294.04,294.2,293.75,294.08,14332.0,271.6714,271.8192,271.4034,271.7083,14332.0
2021-06-28 15:15:00,294.02,294.26,293.96,294.01,20389.0,271.6529,271.8747,271.5975,271.6437,20389.0
2021-06-28 15:20:00,294.1,294.46,294.03,294.36,29441.0,271.7268,272.0594,271.6621,271.967,29441.0
2021-06-28 15:25:00,294.36,294.55,294.28,294.43,30597.0,271.967,272.1426,271.8931,272.0317,30597.0
2021-06-28 15:30:00,294.49,294.65,294.33,294.37,23450.0,272.0872,272.235,271.9393,271.9763,23450.0
2021-06-28 15:35:00,294.4,294.59,293.91,293.94,27264.0,272.004,272.1795,271.5513,271.579,27264.0
2021-06-28 15:40:00,293.95,294.31,293.95,294.23,25890.0,271.5882,271.9208,271.5882,271.8469,25890.0
2021-06-28 15:45:00,294.26,294.29,293.62,293.76,45619.0,271.8747,271.9024,271.2833,271.4127,45619.0
2021-06-28 15:50:00,293.79,294.09,293.69,293.98,56499.0,271.4404,271.7176,271.348,271.616,56499.0
2021-06-28 15:55:00,293.94,294.1,293.67,293.98,142766.0,271.579,271.7268,271.3295,271.616,142766.0
2021-06-29 09:30:00,296.0,298.72,296.0,296.58,190986.0,273.4823,275.9954,273.4823,274.0182,190986.0
2021-06-29 09:35:00,296.75,297.33,295.6,296.08,65056.0,274.1752,274.7111,273.1127,273.5562,65056.0
2021-06-29 09:40:00,295.88,296.34,294.85,296.11,65906.0,273.3714,273.7964,272.4198,273.5839,65906.0
2021-06-29 09:45:00,296.27,297.2,295.52,296.05,47427.0,273.7317,274.591,273.0388,273.5285,47427.0
2021-06-29 09:50:00,296.1,297.0,295.85,296.75,26174.0,273.5747,274.4062,273.3437,274.1752,26174.0
2021-06-29 09:55:00,296.73,297.34,296.49,297.0,27436.0,274.1567,274.7203,273.935,274.4062,27436.0
2021-06-29 10:00:00,296.95,297.14,295.95,296.7,21151.0,274.36,274.5356,273.4361,274.129,21151.0
2021-06-29 10:05:00,296.78,297.9,296.78,297.88,42755.0,274.2029,275.2377,274.2029,275.2193,42755.0
2021-06-29 10:10:00,297.71,298.23,297.27,297.42,46211.0,275.0622,275.5426,274.6557,274.7943,46211.0
2021-06-29 10:15:00,297.57,297.83,296.8,296.81,38016.0,274.9328,275.1731,274.2214,274.2307,38016.0
2021-06-29 10:20:00,296.91,297.02,296.55,296.64,14532.0,274.3231,274.4247,273.9904,274.0736,14532.0
2021-06-29 10:25:00,296.81,297.43,296.69,297.15,12895.0,274.2307,274.8035,274.1198,274.5448,12895.0
2021-06-29 10:30:00,297.25,297.82,297.25,297.46,13772.0,274.6372,275.1638,274.6372,274.8312,13772.0
2021-06-29 10:35:00,297.48,297.57,297.12,297.31,27396.0,274.8497,274.9328,274.5171,274.6926,27396.0
2021-06-29 10:40:00,297.32,297.57,297.12,297.19,13230.0,274.7019,274.9328,274.5171,274.5818,13230.0
2021-06-29 10:45:00,297.19,297.34,296.7,297.16,16854.0,274.5818,274.7203,274.129,274.554,16854.0
2021-06-29 10:50:00,297.19,297.8,297.11,297.77,11057.0,274.5818,275.1454,274.5078,275.1176,11057.0
2021-06-29 10:55:00,297.79,297.85,297.04,297.41,10422.0,275.1361,275.1915,274.4432,274.785,10422.0
2021-06-29 11:00:00,297.48,297.7,297.13,297.34,20028.0,274.8497,275.053,274.5263,274.7203,20028.0
2021-06-29 11:05:00,297.38,297.62,297.35,297.48,5072.0,274.7573,274.979,274.7296,274.8497,5072.0
2021-06-29 11:10:00,297.55,297.75,297.45,297.74,13379.0,274.9144,275.0992,274.822,275.0899,13379.0
2021-06-29 11:15:00,297.71,298.54,297.69,298.35,34730.0,275.0622,275.8291,275.0437,275.6535,34730.0
2021-06-29 11:20:00,298.43,298.7,298.34,298.59,23212.0,275.7274,275.9769,275.6443,275.8753,23212.0
2021-06-29 11:25:00,298.53,298.6,298.1,298.11,12262.0,275.8198,275.8845,275.4225,275.4318,12262.0
2021-06-29 11:30:00,298.12,298.13,297.43,297.66,13493.0,275.441,275.4502,274.8035,275.016,13493.0
2021-06-29 11:35:00,297.67,297.72,297.46,297.72,4400.0,275.0252,275.0714,274.8312,275.0714,4400.0
2021-06-29 11:40:00,297.69,297.91,297.6,297.72,12025.0,275.0437,275.247,274.9606,275.0714,12025.0
2021-06-29 11:45:00,297.84,298.25,297.84,298.15,12565.0,275.1823,275.5611,275.1823,275.4687,12565.0
2021-06-29 11:50:00,298.24,298.45,298.19,298.37,12015.0,275.5519,275.7459,275.5057,275.672,12015.0
2021-06-29 11:55:00,298.38,298.59,298.3,298.49,14117.0,275.6812,275.8753,275.6073,275.7829,14117.0
2021-06-29 12:00:00,298.6,299.13,298.56,299.13,42016.0,275.8845,276.3742,275.8475,276.3742,42016.0
2021-06-29 12:05:00,299.1,299.17,298.8,298.89,21600.0,276.3465,276.4111,276.0693,276.1524,21600.0
2021-06-29 12:10:00,298.94,299.5,298.71,299.27,84870.0,276.1986,276.716,275.9861,276.5035,84870.0
2021-06-29 12:15:00,299.36,299.45,298.55,298.77,47544.0,276.5867,276.6698,275.8383,276.0416,47544.0
2021-06-29 12:20:00,298.75,298.76,298.3,298.47,15603.0,276.0231,276.0323,275.6073,275.7644,15603.0
2021-06-29 12:25:00,298.48,298.61,298.3,298.44,7904.0,275.7736,275.8937,275.6073,275.7367,7904.0
2021-06-29 12:30:00,298.35,298.57,298.3,298.57,18136.0,275.6535,275.8568,275.6073,275.8568,18136.0
2021-06-29 12:35:00,298.49,298.9,298.47,298.82,6296.0,275.7829,276.1617,275.7644,276.0878,6296.0
2021-06-29 12:40:00,298.76,298.85,298.53,298.81,7878.0,276.0323,276.1155,275.8198,276.0785,7878.0
2021-06-29 12:45:00,298.85,299.0,298.69,298.99,5465.0,276.1155,276.2541,275.9676,276.2448,5465.0
2021-06-29 12:50:00,298.88,298.94,298.72,298.8,8687.0,276.1432,276.1986,275.9954,276.0693,8687.0
2021-06-29 12:55:00,298.8,298.88,298.37,298.46,4710.0,276.0693,276.1432,275.672,275.7551,4710.0
2021-06-29 13:00:00,298.56,298.59,297.84,297.92,11313.0,275.8475,275.8753,275.1823,275.2562,11313.0
2021-06-29 13:05:00,297.93,298.02,297.71,297.71,6801.0,275.2655,275.3486,275.0622,275.0622,6801.0
2021-06-29 13:10:00,297.76,297.92,297.64,297.85,4505.0,275.1084,275.2562,274.9975,275.1915,4505.0
2021-06-29 13:15:00,297.88,297.99,297.77,297.86,6219.0,275.2193,275.3209,275.1176,275.2008,6219.0
2021-06-29 13:20:00,297.82,297.82,297.0,297.05,16652.0,275.1638,275.1638,274.4062,274.4524,16652.0
2021-06-29 13:25:00,297.05,297.44,297.03,297.06,10896.0,274.4524,274.8127,274.4339,274.4616,10896.0
2021-06-29 13:30:00,297.02,297.21,296.57,296.78,11009.0,274.4247,274.6002,274.0089,274.2029,11009.0
2021-06-29 13:35:00,296.74,296.86,296.31,296.37,13552.0,274.166,274.2769,273.7687,273.8241,13552.0
2021-06-29 13:40:00,296.34,296.59,296.25,296.53,9905.0,273.7964,274.0274,273.7133,273.972,9905.0
2021-06-29 13:45:00,296.53,296.63,296.21,296.44,18714.0,273.972,274.0644,273.6763,273.8888,18714.0
2021-06-29 13:50:00,296.42,296.67,296.26,296.59,18362.0,273.8703,274.1013,273.7225,274.0274,18362.0
2021-06-29 13:55:00,296.53,296.73,296.47,296.56,11615.0,273.972,274.1567,273.9165,273.9997,11615.0
2021-06-29 14:00:00,296.47,296.47,296.06,296.21,10564.0,273.9165,273.9165,273.5377,273.6763,10564.0
2021-06-29 14:05:00,296.18,296.44,296.18,296.4,5502.0,273.6486,273.8888,273.6486,273.8519,5502.0
2021-06-29 14:10:00,296.41,296.61,296.41,296.51,13896.0,273.8611,274.0459,273.8611,273.9535,13896.0
2021-06-29 14:15:00,296.5,296.55,296.28,296.3,5626.0,273.9442,273.9904,273.741,273.7595,5626.0
2021-06-29 14:20:00,296.31,296.49,296.19,296.19,7748.0,273.7687,273.935,273.6578,273.6578,7748.0
2021-06-29 14:25:00,296.17,296.51,296.17,296.38,11409.0,273.6394,273.9535,273.6394,273.8334,11409.0
2021-06-29 14:30:00,296.34,296.4,296.16,296.2,6725.0,273.7964,273.8519,273.6301,273.6671,6725.0
2021-06-29 14:35:00,296.2,296.24,295.8,296.0,21171.0,273.6671,273.704,273.2975,273.4823,21171.0
2021-06-29 14:40:00,295.88,295.88,295.28,295.44,16357.0,273.3714,273.3714,272.8171,272.9649,16357.0
2021-06-29 14:45:00,295.35,295.83,295.35,295.8,11588.0,272.8817,273.3252,272.8817,273.2975,11588.0
2021-06-29 14:50:00,295.66,295.75,295.52,295.58,6756.0,273.1681,273.2513,273.0388,273.0942,6756.0
2021-06-29 14:55:00,295.65,295.78,295.5,295.58,9555.0,273.1589,273.279,273.0203,273.0942,9555.0
2021-06-29 15:00:00,295.63,295.64,295.44,295.5,5833.0,273.1404,273.1497,272.9649,273.0203,5833.0
2021-06-29 15:05:00,295.52,295.63,295.43,295.5,9858.0,273.0388,273.1404,272.9556,273.0203,9858.0
2021-06-29 15:10:00,295.44,295.9,295.39,295.65,26819.0,272.9649,273.3899,272.9187,273.1589,26819.0
2021-06-29 15:15:00,295.64,295.91,295.6,295.82,10004.0,273.1497,273.3991,273.1127,273.316,10004.0
2021-06-29 15:20:00,295.8,295.86,295.7,295.84,10647.0,273.2975,273.3529,273.2051,273.3345,10647.0
2021-06-29 15:25:00,295.86,296.39,295.85,296.25,36886.0,273.3529,273.8426,273.3437,273.7133,36886.0
2021-06-29 15:30:00,296.18,296.85,296.02,296.82,17248.0,273.6486,274.2676,273.5008,274.2399,17248.0
2021-06-29 15:35:00,296.76,297.42,296.64,297.4,26910.0,274.1845,274.7943,274.0736,274.7758,26910.0
2021-06-29 15:40:00,297.36,297.91,297.3,297.6,45631.0,274.7388,275.247,274.6834,274.9606,45631.0
2021-06-29 15:45:00,297.57,297.68,297.11,297.17,27716.0,274.9328,275.0345,274.5078,274.5633,27716.0
2021-06-29 15:50:00,297.09,297.9,297.08,297.83,42768.0,274.4894,275.2377,274.4801,275.1731,42768.0
2021-06-29 15:55:00,297.79,298.03,297.59,297.96,80192.0,275.1361,275.3579,274.9513,275.2932,80192.0
2021-06-30 09:30:00,296.03,296.84,295.81,296.44,57807.0,273.51,274.2584,273.3067,273.8888,57807.0
2021-06-30 09:35:00,296.47,296.68,295.13,295.32,35322.0,273.9165,274.1106,272.6785,272.854,35322.0
2021-06-30 09:40:00,295.21,296.21,295.2,295.5,18364.0,272.7524,273.6763,272.7431,273.0203,18364.0
2021-06-30 09:45:00,295.55,295.93,295.0,295.31,20418.0,273.0665,273.4176,272.5584,272.8448,20418.0
2021-06-30 09:50:00,295.41,295.97,295.36,295.37,13325.0,272.9372,273.4546,272.891,272.9002,13325.0
2021-06-30 09:55:00,295.35,295.48,295.12,295.19,11519.0,272.8817,273.0018,272.6692,272.7339,11519.0
2021-06-30 10:00:00,295.49,295.91,295.32,295.42,18203.0,273.0111,273.3991,272.854,272.9464,18203.0
2021-06-30 10:05:00,295.67,296.13,295.54,295.92,14661.0,273.1774,273.6024,273.0573,273.4084,14661.0
2021-06-30 10:10:00,295.75,296.33,295.74,296.06,16731.0,273.2513,273.7872,273.2421,273.5377,16731.0
2021-06-30 10:15:00,296.09,296.57,295.85,296.28,44780.0,273.5654,274.0089,273.3437,273.741,44780.0
2021-06-30 10:20:00,296.03,296.73,296.03,296.73,8975.0,273.51,274.1567,273.51,274.1567,8975.0
2021-06-30 10:25:00,296.58,296.69,296.31,296.67,6418.0,274.0182,274.1198,273.7687,274.1013,6418.0
2021-06-30 10:30:00,296.7,296.84,296.5,296.78,5341.0,274.129,274.2584,273.9442,274.2029,5341.0
2021-06-30 10:35:00,296.75,297.08,296.72,296.95,9945.0,274.1752,274.4801,274.1475,274.36,9945.0
2021-06-30 10:40:00,296.92,297.22,296.64,296.87,16633.0,274.3323,274.6095,274.0736,274.2861,16633.0
2021-06-30 10:45:00,296.91,297.65,296.71,297.57,19034.0,274.3231,275.0068,274.1383,274.9328,19034.0
2021-06-30 10:50:00,297.52,297.52,297.03,297.06,10536.0,274.8867,274.8867,274.4339,274.4616,10536.0
2021-06-30 10:55:00,297.05,297.38,296.92,297.11,12015.0,274.4524,274.7573,274.3323,274.5078,12015.0
2021-06-30 11:00:00,297.17,297.25,296.65,296.65,10894.0,274.5633,274.6372,274.0828,274.0828,10894.0
2021-06-30 11:05:00,296.52,296.64,296.28,296.36,17450.0,273.9627,274.0736,273.741,273.8149,17450.0
2021-06-30 11:10:00,296.43,296.63,295.94,296.13,14879.0,273.8796,274.0644,273.4268,273.6024,14879.0
2021-06-30 11:15:00,296.13,296.84,296.13,296.72,14575.0,273.6024,274.2584,273.6024,274.1475,14575.0
2021-06-30 11:20:00,296.71,296.89,296.64,296.72,7207.0,274.1383,274.3046,274.0736,274.1475,7207.0
2021-06-30 11:25:00,296.85,297.21,296.83,297.21,10090.0,274.2676,274.6002,274.2491,274.6002,10090.0
2021-06-30 11:30:00,297.15,297.37,297.0,297.07,12075.0,274.5448,274.7481,274.4062,274.4709,12075.0
2021-06-30 11:35:00,297.13,297.3,297.06,297.06,5993.0,274.5263,274.6834,274.4616,274.4616,5993.0
2021-06-30 11:40:00,297.06,297.31,297.02,297.19,9215.0,274.4616,274.6926,274.4247,274.5818,9215.0
2021-06-30 11:45:00,297.21,297.26,297.0,297.0,9750.0,274.6002,274.6464,274.4062,274.4062,9750.0
2021-06-30 11:50:00,297.13,297.34,297.08,297.26,8056.0,274.5263,274.7203,274.4801,274.6464,8056.0
2021-06-30 11:55:00,297.2,297.33,297.0,297.08,6680.0,274.591,274.7111,274.4062,274.4801,6680.0
2021-06-30 12:00:00,297.05,297.57,297.0,297.5,8054.0,274.4524,274.9328,274.4062,274.8682,8054.0
2021-06-30 12:05:00,297.53,297.57,297.3,297.36,4474.0,274.8959,274.9328,274.6834,274.7388,4474.0
2021-06-30 12:10:00,297.39,297.52,297.0,297.01,5284.0,274.7665,274.8867,274.4062,274.4154,5284.0
2021-06-30 12:15:00,297.05,297.33,297.0,297.28,10535.0,274.4524,274.7111,274.4062,274.6649,10535.0
2021-06-30 12:20:00,297.32,297.74,297.26,297.69,7639.0,274.7019,275.0899,274.6464,275.0437,7639.0
2021-06-30 12:25:00,297.69,298.15,297.6,297.96,9496.0,275.0437,275.4687,274.9606,275.2932,9496.0
2021-06-30 12:30:00,297.86,297.96,297.49,297.82,5494.0,275.2008,275.2932,274.8589,275.1638,5494.0
2021-06-30 12:35:00,297.8,297.8,297.54,297.59,3663.0,275.1454,275.1454,274.9051,274.9513,3663.0
2021-06-30 12:40:00,297.65,297.84,297.54,297.64,6096.0,275.0068,275.1823,274.9051,274.9975,6096.0
2021-06-30 12:45:00,297.43,297.47,297.27,297.38,5938.0,274.8035,274.8405,274.6557,274.7573,5938.0
2021-06-30 12:50:00,297.2,297.35,297.05,297.15,5490.0,274.591,274.7296,274.4524,274.5448,5490.0
2021-06-30 12:55:00,297.28,297.31,297.08,297.09,6982.0,274.6649,274.6926,274.4801,274.4894,6982.0
2021-06-30 13:00:00,297.13,297.17,297.0,297.06,3337.0,274.5263,274.5633,274.4062,274.4616,3337.0
2021-06-30 13:05:00,297.01,297.14,297.0,297.13,6168.0,274.4154,274.5356,274.4062,274.5263,6168.0
2021-06-30 13:10:00,297.14,297.25,297.0,297.0,6827.0,274.5356,274.6372,274.4062,274.4062,6827.0
2021-06-30 13:15:00,297.07,297.07,296.57,296.57,14311.0,274.4709,274.4709,274.0089,274.0089,14311.0
2021-06-30 13:20:00,296.6,296.71,296.44,296.68,13929.0,274.0366,274.1383,273.8888,274.1106,13929.0
2021-06-30 13:25:00,296.67,296.79,296.61,296.75,5143.0,274.1013,274.2122,274.0459,274.1752,5143.0
2021-06-30 13:30:00,296.74,296.8,296.56,296.57,7722.0,274.166,274.2214,273.9997,274.0089,7722.0
2021-06-30 13:35:00,296.6,296.73,296.49,296.71,7055.0,274.0366,274.1567,273.935,274.1383,7055.0
2021-06-30 13:40:00,296.71,296.72,296.34,296.34,4938.0,274.1383,274.1475,273.7964,273.7964,4938.0
2021-06-30 13:45:00,296.26,296.59,296.26,296.42,5094.0,273.7225,274.0274,273.7225,273.8703,5094.0
2021-06-30 13:50:00,296.31,296.47,296.31,296.46,4200.0,273.7687,273.9165,273.7687,273.9073,4200.0
2021-06-30 13:55:00,296.41,296.54,296.35,296.38,20033.0,273.8611,273.9812,273.8057,273.8334,20033.0
2021-06-30 14:00:00,296.39,296.86,296.35,296.86,7018.0,273.8426,274.2769,273.8057,274.2769,7018.0
2021-06-30 14:05:00,296.84,296.91,296.7,296.86,5872.0,274.2584,274.3231,274.129,274.2769,5872.0
2021-06-30 14:10:00,296.83,297.18,296.76,297.18,8872.0,274.2491,274.5725,274.1845,274.5725,8872.0
2021-06-30 14:15:00,297.13,297.45,297.0,297.36,6841.0,274.5263,274.822,274.4062,274.7388,6841.0
2021-06-30 14:20:00,297.37,297.5,297.35,297.43,6737.0,274.7481,274.8682,274.7296,274.8035,6737.0
2021-06-30 14:25:00,297.42,297.5,297.22,297.5,6854.0,274.7943,274.8682,274.6095,274.8682,6854.0
2021-06-30 14:30:00,297.53,297.55,297.36,297.47,2232.0,274.8959,274.9144,274.7388,274.8405,2232.0
2021-06-30 14:35:00,297.49,297.62,297.46,297.55,8613.0,274.8589,274.979,274.8312,274.9144,8613.0
2021-06-30 14:40:00,297.6,297.69,297.52,297.63,5287.0,274.9606,275.0437,274.8867,274.9883,5287.0
2021-06-30 14:45:00,297.63,297.91,297.54,297.87,3831.0,274.9883,275.247,274.9051,275.21,3831.0
2021-06-30 14:50:00,297.87,297.89,297.64,297.69,10891.0,275.21,275.2285,274.9975,275.0437,10891.0
2021-06-30 14:55:00,297.68,297.89,297.67,297.74,10474.0,275.0345,275.2285,275.0252,275.0899,10474.0
2021-06-30 15:00:00,297.74,297.77,297.65,297.67,6967.0,275.0899,275.1176,275.0068,275.0252,6967.0
2021-06-30 15:05:00,297.67,297.67,297.38,297.47,6747.0,275.0252,275.0252,274.7573,274.8405,6747.0
2021-06-30 15:10:00,297.5,297.9,297.5,297.89,5717.0,274.8682,275.2377,274.8682,275.2285,5717.0
2021-06-30 15:15:00,297.89,298.0,297.78,297.85,7979.0,275.2285,275.3301,275.1269,275.1915,7979.0
2021-06-30 15:20:00,297.86,298.1,297.86,298.06,13444.0,275.2008,275.4225,275.2008,275.3856,13444.0
2021-06-30 15:25:00,298.09,298.16,297.74,297.95,12725.0,275.4133,275.478,275.0899,275.2839,12725.0
2021-06-30 15:30:00,297.95,297.98,297.81,297.95,11795.0,275.2839,275.3117,275.1546,275.2839,11795.0
2021-06-30 15:35:00,297.94,298.12,297.8,298.06,18021.0,275.2747,275.441,275.1454,275.3856,18021.0
2021-06-30 15:40:00,298.06,298.14,297.8,298.04,15786.0,275.3856,275.4595,275.1454,275.3671,15786.0
2021-06-30 15:45:00,298.03,298.21,297.72,297.72,18308.0,275.3579,275.5242,275.0714,275.0714,18308.0
2021-06-30 15:50:00,297.65,298.28,297.6,298.1,43342.0,275.0068,275.5888,274.9606,275.4225,43342.0
2021-06-30 15:55:00,298.13,298.62,298.13,298.2,86639.0,275.4502,275.903,275.4502,275.5149,86639.0
2021-07-01 09:30:00,299.89,300.1,298.76,299.37,46337.0,277.0764,277.2704,276.0323,276.5959,46337.0
2021-07-01 09:35:00,299.23,299.29,297.7,298.04,22532.0,276.4666,276.522,275.053,275.3671,22532.0
2021-07-01 09:40:00,297.98,298.93,297.78,298.73,16190.0,275.3117,276.1894,275.1269,276.0046,16190.0
2021-07-01 09:45:00,298.53,298.64,297.53,298.35,12073.0,275.8198,275.9214,274.8959,275.6535,12073.0
2021-07-01 09:50:00,298.26,298.32,297.9,298.23,15946.0,275.5704,275.6258,275.2377,275.5426,15946.0
2021-07-01 09:55:00,298.25,298.26,297.15,297.79,23470.0,275.5611,275.5704,274.5448,275.1361,23470.0
2021-07-01 10:00:00,297.6,297.73,296.82,296.95,17850.0,274.9606,275.0807,274.2399,274.36,17850.0
2021-07-01 10:05:00,296.95,297.65,296.93,297.64,21835.0,274.36,275.0068,274.3415,274.9975,21835.0
2021-07-01 10:10:00,297.48,297.9,297.2,297.9,11128.0,274.8497,275.2377,274.591,275.2377,11128.0
2021-07-01 10:15:00,297.91,298.25,297.73,298.23,16160.0,275.247,275.5611,275.0807,275.5426,16160.0
2021-07-01 10:20:00,298.2,298.44,297.89,298.02,7307.0,275.5149,275.7367,275.2285,275.3486,7307.0
2021-07-01 10:25:00,297.92,298.25,297.9,298.09,10565.0,275.2562,275.5611,275.2377,275.4133,10565.0
2021-07-01 10:30:00,298.11,298.77,298.11,298.63,12532.0,275.4318,276.0416,275.4318,275.9122,12532.0
2021-07-01 10:35:00,298.67,299.25,298.62,299.25,22634.0,275.9492,276.485,275.903,276.485,22634.0
2021-07-01 10:40:00,299.19,299.6,299.1,299.3,21031.0,276.4296,276.8084,276.3465,276.5312,21031.0
2021-07-01 10:45:00,299.29,299.63,299.28,299.39,12586.0,276.522,276.8361,276.5128,276.6144,12586.0
2021-07-01 10:50:00,299.45,299.57,299.09,299.12,14928.0,276.6698,276.7807,276.3372,276.3649,14928.0
2021-07-01 10:55:00,299.12,299.35,298.51,298.51,12958.0,276.3649,276.5774,275.8013,275.8013,12958.0
2021-07-01 11:00:00,298.51,298.78,298.38,298.49,7214.0,275.8013,276.0508,275.6812,275.7829,7214.0
2021-07-01 11:05:00,298.65,299.1,298.4,298.41,11836.0,275.9307,276.3465,275.6997,275.7089,11836.0
2021-07-01 11:10:00,298.43,298.59,298.03,298.03,8558.0,275.7274,275.8753,275.3579,275.3579,8558.0
2021-07-01 11:15:00,298.09,298.09,297.2,297.3,16784.0,275.4133,275.4133,274.591,274.6834,16784.0
2021-07-01 11:20:00,297.32,297.66,297.21,297.55,14331.0,274.7019,275.016,274.6002,274.9144,14331.0
2021-07-01 11:25:00,297.43,298.11,297.4,298.11,9837.0,274.8035,275.4318,274.7758,275.4318,9837.0
2021-07-01 11:30:00,298.0,298.52,298.0,298.49,6264.0,275.3301,275.8106,275.3301,275.7829,6264.0
2021-07-01 11:35:00,298.5,298.7,298.24,298.7,8980.0,275.7921,275.9769,275.5519,275.9769,8980.0
2021-07-01 11:40:00,298.65,298.7,298.29,298.59,6597.0,275.9307,275.9769,275.5981,275.8753,6597.0
2021-07-01 11:45:00,298.6,298.74,298.29,298.37,6409.0,275.8845,276.0138,275.5981,275.672,6409.0
2021-07-01 11:50:00,298.41,298.63,298.4,298.55,3940.0,275.7089,275.9122,275.6997,275.8383,3940.0
2021-07-01 11:55:00,298.53,298.58,297.87,297.91,6540.0,275.8198,275.866,275.21,275.247,6540.0
2021-07-01 12:00:00,297.89,298.04,297.72,297.97,7175.0,275.2285,275.3671,275.0714,275.3024,7175.0
2021-07-01 12:05:00,297.97,298.1,297.51,297.6,9938.0,275.3024,275.4225,274.8774,274.9606,9938.0
2021-07-01 12:10:00,297.6,297.83,297.37,297.37,11198.0,274.9606,275.1731,274.7481,274.7481,11198.0
2021-07-01 12:15:00,297.34,297.57,297.23,297.29,15727.0,274.7203,274.9328,274.6187,274.6741,15727.0
2021-07-01 12:20:00,297.29,297.51,297.28,297.44,3623.0,274.6741,274.8774,274.6649,274.8127,3623.0
2021-07-01 12:25:00,297.5,297.57,297.39,297.56,7990.0,274.8682,274.9328,274.7665,274.9236,7990.0
2021-07-01 12:30:00,297.57,297.79,297.5,297.57,7647.0,274.9328,275.1361,274.8682,274.9328,7647.0
2021-07-01 12:35:00,297.59,297.72,297.46,297.64,4303.0,274.9513,275.0714,274.8312,274.9975,4303.0
2021-07-01 12:40:00,297.65,297.85,297.63,297.81,8183.0,275.0068,275.1915,274.9883,275.1546,8183.0
2021-07-01 12:45:00,297.72,297.8,297.32,297.45,6723.0,275.0714,275.1454,274.7019,274.822,6723.0
2021-07-01 12:50:00,297.53,297.56,297.43,297.51,8045.0,274.8959,274.9236,274.8035,274.8774,8045.0
2021-07-01 12:55:00,297.52,297.86,297.45,297.77,7910.0,274.8867,275.2008,274.822,275.1176,7910.0
2021-07-01 13:00:00,297.79,297.79,297.61,297.69,5365.0,275.1361,275.1361,274.9698,275.0437,5365.0
2021-07-01 13:05:00,297.79,297.98,297.68,297.9,3164.0,275.1361,275.3117,275.0345,275.2377,3164.0
2021-07-01 13:10:00,297.94,297.94,297.78,297.78,4589.0,275.2747,275.2747,275.1269,275.1269,4589.0
2021-07-01 13:15:00,297.82,297.92,297.78,297.83,3761.0,275.1638,275.2562,275.1269,275.1731,3761.0
2021-07-01 13:20:00,297.81,297.84,297.56,297.6,4195.0,275.1546,275.1823,274.9236,274.9606,4195.0
2021-07-01 13:25:00,297.54,297.76,297.5,297.64,9037.0,274.9051,275.1084,274.8682,274.9975,9037.0
2021-07-01 13:30:00,297.61,297.79,297.43,297.72,4197.0,274.9698,275.1361,274.8035,275.0714,4197.0
2021-07-01 13:35:00,297.71,297.89,297.64,297.67,4552.0,275.0622,275.2285,274.9975,275.0252,4552.0
2021-07-01 13:40:00,297.61,297.71,297.52,297.7,8329.0,274.9698,275.0622,274.8867,275.053,8329.0
2021-07-01 13:45:00,297.69,297.7,297.33,297.35,5106.0,275.0437,275.053,274.7111,274.7296,5106.0
2021-07-01 13:50:00,297.4,297.46,296.93,297.04,15318.0,274.7758,274.8312,274.3415,274.4432,15318.0
2021-07-01 13:55:00,297.29,297.29,297.14,297.23,4710.0,274.6741,274.6741,274.5356,274.6187,4710.0
2021-07-01 14:00:00,297.24,297.27,297.08,297.14,5558.0,274.628,274.6557,274.4801,274.5356,5558.0
2021-07-01 14:05:00,297.1,297.31,296.9,297.23,16529.0,274.4986,274.6926,274.3138,274.6187,16529.0
2021-07-01 14:10:00,297.33,297.35,297.17,297.2,2971.0,274.7111,274.7296,274.5633,274.591,2971.0
2021-07-01 14:15:00,297.2,297.23,297.07,297.18,7625.0,274.591,274.6187,274.4709,274.5725,7625.0
2021-07-01 14:20:00,297.17,297.25,296.87,297.25,15039.0,274.5633,274.6372,274.2861,274.6372,15039.0
2021-07-01 14:25:00,297.19,297.54,297.17,297.53,10330.0,274.5818,274.9051,274.5633,274.8959,10330.0
2021-07-01 14:30:00,297.53,297.9,297.35,297.75,6890.0,274.8959,275.2377,274.7296,275.0992,6890.0
2021-07-01 14:35:00,297.68,297.77,297.5,297.66,9484.0,275.0345,275.1176,274.8682,275.016,9484.0
2021-07-01 14:40:00,297.55,297.78,297.54,297.73,7009.0,274.9144,275.1269,274.9051,275.0807,7009.0
2021-07-01 14:45:00,297.81,297.91,297.73,297.88,4638.0,275.1546,275.247,275.0807,275.2193,4638.0
2021-07-01 14:50:00,297.88,297.99,297.7,297.76,6997.0,275.2193,275.3209,275.053,275.1084,6997.0
2021-07-01 14:55:00,297.84,298.29,297.75,298.29,13847.0,275.1823,275.5981,275.0992,275.5981,13847.0
2021-07-01 15:00:00,298.25,298.32,298.09,298.21,6373.0,275.5611,275.6258,275.4133,275.5242,6373.0
2021-07-01 15:05:00,298.18,298.18,297.97,298.17,7202.0,275.4964,275.4964,275.3024,275.4872,7202.0
2021-07-01 15:10:00,298.19,298.27,298.05,298.1,3704.0,275.5057,275.5796,275.3763,275.4225,3704.0
2021-07-01 15:15:00,298.15,298.32,298.14,298.14,4314.0,275.4687,275.6258,275.4595,275.4595,4314.0
2021-07-01 15:20:00,298.2,298.5,298.2,298.35,6663.0,275.5149,275.7921,275.5149,275.6535,6663.0
2021-07-01 15:25:00,298.41,298.41,298.09,298.15,7907.0,275.7089,275.7089,275.4133,275.4687,7907.0
2021-07-01 15:30:00,298.15,298.54,298.14,298.47,8501.0,275.4687,275.8291,275.4595,275.7644,8501.0
2021-07-01 15:35:00,298.47,298.51,298.15,298.27,17491.0,275.7644,275.8013,275.4687,275.5796,17491.0
2021-07-01 15:40:00,298.23,298.45,298.14,298.2,8583.0,275.5426,275.7459,275.4595,275.5149,8583.0
2021-07-01 15:45:00,298.16,298.32,297.94,298.25,17741.0,275.478,275.6258,275.2747,275.5611,17741.0
2021-07-01 15:50:00,298.31,298.83,298.31,298.77,32913.0,275.6166,276.097,275.6166,276.0416,32913.0
2021-07-01 15:55:00,298.72,299.15,298.58,299.12,97737.0,275.9954,276.3927,275.866,276.3649,97737.0
2021-07-02 09:30:00,299.83,299.9,298.35,298.35,38407.0,277.0209,277.0856,275.6535,275.6535,38407.0
2021-07-02 09:35:00,298.5,298.68,298.18,298.68,14127.0,275.7921,275.9584,275.4964,275.9584,14127.0
2021-07-02 09:40:00,298.68,298.71,298.33,298.68,6479.0,275.9584,275.9861,275.635,275.9584,6479.0
2021-07-02 09:45:00,298.85,298.89,298.51,298.79,5162.0,276.1155,276.1524,275.8013,276.06,5162.0
2021-07-02 09:50:00,298.9,298.9,298.07,298.2,12874.0,276.1617,276.1617,275.3948,275.5149,12874.0
2021-07-02 09:55:00,298.03,298.39,297.65,297.8,5763.0,275.3579,275.6905,275.0068,275.1454,5763.0
2021-07-02 10:00:00,297.8,298.23,297.8,298.13,3340.0,275.1454,275.5426,275.1454,275.4502,3340.0
2021-07-02 10:05:00,298.18,298.19,297.48,297.58,10706.0,275.4964,275.5057,274.8497,274.9421,10706.0
2021-07-02 10:10:00,297.42,297.63,297.37,297.62,4265.0,274.7943,274.9883,274.7481,274.979,4265.0
2021-07-02 10:15:00,297.63,298.2,297.56,297.91,12554.0,274.9883,275.5149,274.9236,275.247,12554.0
2021-07-02 10:20:00,297.78,297.93,297.59,297.74,5036.0,275.1269,275.2655,274.9513,275.0899,5036.0
2021-07-02 10:25:00,297.74,297.93,297.67,297.77,9305.0,275.0899,275.2655,275.0252,275.1176,9305.0
2021-07-02 10:30:00,297.71,298.36,297.71,298.21,8037.0,275.0622,275.6628,275.0622,275.5242,8037.0
2021-07-02 10:35:00,298.21,298.29,298.02,298.03,8972.0,275.5242,275.5981,275.3486,275.3579,8972.0
2021-07-02 10:40:00,298.1,298.49,298.0,298.04,12839.0,275.4225,275.7829,275.3301,275.3671,12839.0
2021-07-02 10:45:00,298.04,298.29,298.04,298.25,8260.0,275.3671,275.5981,275.3671,275.5611,8260.0
2021-07-02 10:50:00,298.35,298.76,298.29,298.69,6820.0,275.6535,276.0323,275.5981,275.9676,6820.0
2021-07-02 10:55:00,298.74,298.9,298.58,298.78,6161.0,276.0138,276.1617,275.866,276.0508,6161.0
2021-07-02 11:00:00,298.74,298.74,297.91,297.91,6027.0,276.0138,276.0138,275.247,275.247,6027.0
2021-07-02 11:05:00,297.92,298.44,297.92,298.32,6892.0,275.2562,275.7367,275.2562,275.6258,6892.0
2021-07-02 11:10:00,298.62,299.12,298.61,299.04,12628.0,275.903,276.3649,275.8937,276.291,12628.0
2021-07-02 11:15:00,299.06,299.38,299.06,299.28,11911.0,276.3095,276.6052,276.3095,276.5128,11911.0
2021-07-02 11:20:00,299.29,299.37,298.97,299.37,5644.0,276.522,276.5959,276.2263,276.5959,5644.0
2021-07-02 11:25:00,299.31,299.31,298.97,299.26,3699.0,276.5405,276.5405,276.2263,276.4943,3699.0
2021-07-02 11:30:00,299.14,299.4,299.05,299.16,4484.0,276.3834,276.6236,276.3003,276.4019,4484.0
2021-07-02 11:35:00,299.12,299.16,298.85,298.95,4030.0,276.3649,276.4019,276.1155,276.2079,4030.0
2021-07-02 11:40:00,298.96,299.41,298.91,298.97,6334.0,276.2171,276.6329,276.1709,276.2263,6334.0
2021-07-02 11:45:00,299.0,299.2,298.96,299.2,5932.0,276.2541,276.4388,276.2171,276.4388,5932.0
2021-07-02 11:50:00,299.21,299.41,299.07,299.22,7380.0,276.4481,276.6329,276.3187,276.4573,7380.0
2021-07-02 11:55:00,299.2,299.33,299.12,299.23,4284.0,276.4388,276.559,276.3649,276.4666,4284.0
2021-07-02 12:00:00,299.31,299.35,298.91,299.13,4645.0,276.5405,276.5774,276.1709,276.3742,4645.0
2021-07-02 12:05:00,299.14,299.15,299.0,299.06,1600.0,276.3834,276.3927,276.2541,276.3095,1600.0
2021-07-02 12:10:00,299.02,299.15,298.8,298.8,6890.0,276.2725,276.3927,276.0693,276.0693,6890.0
2021-07-02 12:15:00,298.82,298.92,298.65,298.77,5661.0,276.0878,276.1801,275.9307,276.0416,5661.0
2021-07-02 12:20:00,298.62,298.67,298.5,298.56,4503.0,275.903,275.9492,275.7921,275.8475,4503.0
2021-07-02 12:25:00,298.58,298.68,298.52,298.59,7972.0,275.866,275.9584,275.8106,275.8753,7972.0
2021-07-02 12:30:00,298.6,298.78,298.42,298.7,4824.0,275.8845,276.0508,275.7182,275.9769,4824.0
2021-07-02 12:35:00,298.76,298.82,298.66,298.77,4963.0,276.0323,276.0878,275.9399,276.0416,4963.0
2021-07-02 12:40:00,298.8,299.1,298.8,299.08,5324.0,276.0693,276.3465,276.0693,276.328,5324.0
2021-07-02 12:45:00,299.07,299.34,298.97,299.3,49021.0,276.3187,276.5682,276.2263,276.5312,49021.0
2021-07-02 12:50:00,299.26,299.5,298.95,299.11,28915.0,276.4943,276.716,276.2079,276.3557,28915.0
2021-07-02 12:55:00,299.04,299.15,298.93,299.08,5342.0,276.291,276.3927,276.1894,276.328,5342.0
2021-07-02 13:00:00,299.0,299.05,298.71,298.93,7574.0,276.2541,276.3003,275.9861,276.1894,7574.0
2021-07-02 13:05:00,299.02,299.15,298.85,298.99,4500.0,276.2725,276.3927,276.1155,276.2448,4500.0
2021-07-02 13:10:00,298.98,299.0,298.82,298.97,3000.0,276.2356,276.2541,276.0878,276.2263,3000.0
2021-07-02 13:15:00,299.0,299.1,298.91,299.03,4697.0,276.2541,276.3465,276.1709,276.2818,4697.0
2021-07-02 13:20:00,299.1,299.3,299.02,299.07,5064.0,276.3465,276.5312,276.2725,276.3187,5064.0
2021-07-02 13:25:00,299.11,299.63,299.11,299.59,19807.0,276.3557,276.8361,276.3557,276.7992,19807.0
2021-07-02 13:30:00,299.6,299.63,299.08,299.08,12741.0,276.8084,276.8361,276.328,276.328,12741.0
2021-07-02 13:35:00,299.13,299.26,299.0,299.05,4558.0,276.3742,276.4943,276.2541,276.3003,4558.0
2021-07-02 13:40:00,299.13,299.26,298.87,298.87,2194.0,276.3742,276.4943,276.134,276.134,2194.0
2021-07-02 13:45:00,298.94,299.06,298.72,298.92,5539.0,276.1986,276.3095,275.9954,276.1801,5539.0
2021-07-02 13:50:00,298.97,299.06,298.81,298.88,2991.0,276.2263,276.3095,276.0785,276.1432,2991.0
2021-07-02 13:55:00,298.87,299.05,298.83,299.05,4299.0,276.134,276.3003,276.097,276.3003,4299.0
2021-07-02 14:00:00,299.06,299.18,298.95,299.15,3871.0,276.3095,276.4204,276.2079,276.3927,3871.0
2021-07-02 14:05:00,299.18,299.24,299.08,299.08,4307.0,276.4204,276.4758,276.328,276.328,4307.0
2021-07-02 14:10:00,299.21,299.25,299.01,299.15,4587.0,276.4481,276.485,276.2633,276.3927,4587.0
2021-07-02 14:15:00,299.17,299.21,299.08,299.11,4119.0,276.4111,276.4481,276.328,276.3557,4119.0
2021-07-02 14:20:00,299.09,299.1,299.0,299.0,2679.0,276.3372,276.3465,276.2541,276.2541,2679.0
2021-07-02 14:25:00,298.96,299.06,298.85,299.03,3560.0,276.2171,276.3095,276.1155,276.2818,3560.0
2021-07-02 14:30:00,298.97,299.2,298.96,299.08,4028.0,276.2263,276.4388,276.2171,276.328,4028.0
2021-07-02 14:35:00,299.09,299.14,298.94,299.02,2265.0,276.3372,276.3834,276.1986,276.2725,2265.0
2021-07-02 14:40:00,299.03,299.09,298.87,298.98,5886.0,276.2818,276.3372,276.134,276.2356,5886.0
2021-07-02 14:45:00,298.99,299.05,298.95,298.96,5418.0,276.2448,276.3003,276.2079,276.2171,5418.0
2021-07-02 14:50:00,299.0,299.04,298.83,298.89,5609.0,276.2541,276.291,276.097,276.1524,5609.0
2021-07-02 14:55:00,298.89,299.0,298.86,298.94,3262.0,276.1524,276.2541,276.1247,276.1986,3262.0
2021-07-02 15:00:00,298.91,299.06,298.85,298.99,3593.0,276.1709,276.3095,276.1155,276.2448,3593.0
2021-07-02 15:05:00,299.02,299.15,298.98,299.13,4784.0,276.2725,276.3927,276.2356,276.3742,4784.0
2021-07-02 15:10:00,299.15,299.21,299.06,299.12,3796.0,276.3927,276.4481,276.3095,276.3649,3796.0
2021-07-02 15:15:00,299.12,299.34,299.12,299.28,4703.0,276.3649,276.5682,276.3649,276.5128,4703.0
2021-07-02 15:20:00,299.25,299.33,299.25,299.27,4709.0,276.485,276.559,276.485,276.5035,4709.0
2021-07-02 15:25:00,299.31,299.35,299.13,299.18,6689.0,276.5405,276.5774,276.3742,276.4204,6689.0
2021-07-02 15:30:00,299.18,299.59,299.01,299.54,10312.0,276.4204,276.7992,276.2633,276.753,10312.0
2021-07-02 15:35:00,299.53,299.65,299.44,299.65,12085.0,276.7437,276.8546,276.6606,276.8546,12085.0
2021-07-02 15:40:00,299.69,299.75,299.47,299.61,12397.0,276.8916,276.947,276.6883,276.8177,12397.0
2021-07-02 15:45:00,299.57,299.62,299.47,299.47,13880.0,276.7807,276.8269,276.6883,276.6883,13880.0
2021-07-02 15:50:00,299.68,299.75,299.41,299.51,22827.0,276.8823,276.947,276.6329,276.7253,22827.0
2021-07-02 15:55:00,299.51,299.73,299.31,299.51,71602.0,276.7253,276.9285,276.5405,276.7253,71602.0
2021-07-06 09:30:00,299.38,299.63,297.96,298.15,62293.0,276.6052,276.8361,275.2932,275.4687,62293.0
2021-07-06 09:35:00,297.9,298.1,296.84,297.37,26017.0,275.2377,275.4225,274.2584,274.7481,26017.0
2021-07-06 09:40:00,297.38,297.75,297.36,297.37,18453.0,274.7573,275.0992,274.7388,274.7481,18453.0
2021-07-06 09:45:00,297.43,297.75,296.82,297.0,24036.0,274.8035,275.0992,274.2399,274.4062,24036.0
2021-07-06 09:50:00,297.0,297.18,296.34,296.6,20145.0,274.4062,274.5725,273.7964,274.0366,20145.0
2021-07-06 09:55:00,296.62,296.96,296.3,296.39,28622.0,274.0551,274.3693,273.7595,273.8426,28622.0
2021-07-06 10:00:00,296.3,296.47,294.64,294.69,37709.0,273.7595,273.9165,272.2257,272.2719,37709.0
2021-07-06 10:05:00,294.64,295.02,294.34,294.67,31413.0,272.2257,272.5768,271.9486,272.2535,31413.0
2021-07-06 10:10:00,294.72,295.28,294.25,294.97,35073.0,272.2997,272.8171,271.8654,272.5306,35073.0
2021-07-06 10:15:00,294.88,295.12,294.48,295.12,23572.0,272.4475,272.6692,272.0779,272.6692,23572.0
2021-07-06 10:20:00,294.95,295.23,294.63,294.88,25138.0,272.5122,272.7709,272.2165,272.4475,25138.0
2021-07-06 10:25:00,294.69,295.19,294.25,294.93,15589.0,272.2719,272.7339,271.8654,272.4937,15589.0
2021-07-06 10:30:00,294.88,294.88,294.1,294.4,19196.0,272.4475,272.4475,271.7268,272.004,19196.0
2021-07-06 10:35:00,294.47,294.69,293.88,294.44,16788.0,272.0687,272.2719,271.5236,272.041,16788.0
2021-07-06 10:40:00,294.28,294.37,293.72,293.87,9496.0,271.8931,271.9763,271.3757,271.5143,9496.0
2021-07-06 10:45:00,293.91,293.91,293.04,293.37,21350.0,271.5513,271.5513,270.7475,271.0524,21350.0
2021-07-06 10:50:00,293.4,293.52,292.82,293.05,18324.0,271.0801,271.1909,270.5442,270.7567,18324.0
2021-07-06 10:55:00,293.03,293.22,292.6,292.83,15035.0,270.7382,270.9138,270.3409,270.5534,15035.0
2021-07-06 11:00:00,292.8,293.31,292.8,293.03,18384.0,270.5257,270.9969,270.5257,270.7382,18384.0
2021-07-06 11:05:00,292.93,293.24,292.82,293.02,11540.0,270.6458,270.9322,270.5442,270.729,11540.0
2021-07-06 11:10:00,292.97,292.98,292.6,292.94,19589.0,270.6828,270.692,270.3409,270.6551,19589.0
2021-07-06 11:15:00,292.96,293.46,292.68,293.2,20668.0,270.6735,271.1355,270.4148,270.8953,20668.0
2021-07-06 11:20:00,293.24,293.24,292.73,292.76,14154.0,270.9322,270.9322,270.461,270.4888,14154.0
2021-07-06 11:25:00,292.78,293.61,292.7,293.52,12129.0,270.5072,271.2741,270.4333,271.1909,12129.0
2021-07-06 11:30:00,293.56,293.84,293.31,293.83,10461.0,271.2279,271.4866,270.9969,271.4774,10461.0
2021-07-06 11:35:00,293.87,294.17,293.74,294.01,16843.0,271.5143,271.7915,271.3942,271.6437,16843.0
2021-07-06 11:40:00,294.0,294.5,293.99,294.44,11908.0,271.6344,272.0964,271.6252,272.041,11908.0
2021-07-06 11:45:00,294.45,294.59,294.2,294.52,13899.0,272.0502,272.1795,271.8192,272.1149,13899.0
2021-07-06 11:50:00,294.63,294.63,293.69,293.76,18239.0,272.2165,272.2165,271.348,271.4127,18239.0
2021-07-06 11:55:00,293.85,293.85,293.09,293.27,21290.0,271.4958,271.4958,270.7937,270.96,21290.0
2021-07-06 12:00:00,293.21,293.27,292.89,292.93,18299.0,270.9045,270.96,270.6089,270.6458,18299.0
2021-07-06 12:05:00,292.95,293.15,292.75,292.8,41460.0,270.6643,270.8491,270.4795,270.5257,41460.0
2021-07-06 12:10:00,292.8,293.42,292.8,293.42,9656.0,270.5257,271.0986,270.5257,271.0986,9656.0
2021-07-06 12:15:00,293.41,294.0,293.3,293.91,16787.0,271.0893,271.6344,270.9877,271.5513,16787.0
2021-07-06 12:20:00,293.91,294.09,293.55,293.64,8964.0,271.5513,271.7176,271.2187,271.3018,8964.0
2021-07-06 12:25:00,293.65,293.9,293.54,293.9,7470.0,271.3111,271.542,271.2094,271.542,7470.0
2021-07-06 12:30:00,293.76,293.79,293.34,293.67,6242.0,271.4127,271.4404,271.0246,271.3295,6242.0
2021-07-06 12:35:00,293.67,293.8,293.51,293.71,7509.0,271.3295,271.4496,271.1817,271.3665,7509.0
2021-07-06 12:40:00,293.68,293.68,293.4,293.46,4121.0,271.3388,271.3388,271.0801,271.1355,4121.0
2021-07-06 12:45:00,293.45,293.54,293.18,293.53,10012.0,271.1263,271.2094,270.8768,271.2002,10012.0
2021-07-06 12:50:00,293.5,293.73,293.37,293.58,8735.0,271.1725,271.385,271.0524,271.2464,8735.0
2021-07-06 12:55:00,293.6,293.64,293.21,293.57,9573.0,271.2649,271.3018,270.9045,271.2371,9573.0
2021-07-06 13:00:00,293.55,293.61,293.26,293.28,8368.0,271.2187,271.2741,270.9507,270.9692,8368.0
2021-07-06 13:05:00,293.4,293.53,293.37,293.52,5705.0,271.0801,271.2002,271.0524,271.1909,5705.0
2021-07-06 13:10:00,293.51,293.56,293.31,293.46,8095.0,271.1817,271.2279,270.9969,271.1355,8095.0
2021-07-06 13:15:00,293.5,293.93,293.41,293.77,16523.0,271.1725,271.5698,271.0893,271.4219,16523.0
2021-07-06 13:20:00,293.77,294.1,293.67,294.0,7872.0,271.4219,271.7268,271.3295,271.6344,7872.0
2021-07-06 13:25:00,294.0,294.35,293.95,294.35,12662.0,271.6344,271.9578,271.5882,271.9578,12662.0
2021-07-06 13:30:00,294.3,294.3,294.06,294.16,7997.0,271.9116,271.9116,271.6899,271.7823,7997.0
2021-07-06 13:35:00,294.2,294.28,293.96,294.14,9536.0,271.8192,271.8931,271.5975,271.7638,9536.0
2021-07-06 13:40:00,294.16,294.35,293.96,294.22,10413.0,271.7823,271.9578,271.5975,271.8377,10413.0
2021-07-06 13:45:00,294.26,294.26,293.96,294.05,6327.0,271.8747,271.8747,271.5975,271.6806,6327.0
2021-07-06 13:50:00,294.11,294.48,294.05,294.48,5105.0,271.7361,272.0779,271.6806,272.0779,5105.0
2021-07-06 13:55:00,294.42,294.96,294.42,294.61,11240.0,272.0225,272.5214,272.0225,272.198,11240.0
2021-07-06 14:00:00,294.61,294.85,294.6,294.72,7723.0,272.198,272.4198,272.1888,272.2997,7723.0
2021-07-06 14:05:00,294.74,294.79,294.58,294.76,6439.0,272.3181,272.3643,272.1703,272.3366,6439.0
2021-07-06 14:10:00,294.76,294.76,294.57,294.69,5005.0,272.3366,272.3366,272.1611,272.2719,5005.0
2021-07-06 14:15:00,294.7,294.91,294.67,294.85,6708.0,272.2812,272.4752,272.2535,272.4198,6708.0
2021-07-06 14:20:00,294.92,295.0,294.92,294.93,14038.0,272.4844,272.5584,272.4844,272.4937,14038.0
2021-07-06 14:25:00,294.91,295.58,294.79,295.44,19968.0,272.4752,273.0942,272.3643,272.9649,19968.0
2021-07-06 14:30:00,295.45,295.5,295.21,295.4,12026.0,272.9741,273.0203,272.7524,272.9279,12026.0
2021-07-06 14:35:00,295.35,295.4,294.9,295.0,13947.0,272.8817,272.9279,272.466,272.5584,13947.0
2021-07-06 14:40:00,294.98,295.05,294.7,294.87,6479.0,272.5399,272.6046,272.2812,272.4382,6479.0
2021-07-06 14:45:00,294.85,294.89,294.64,294.74,11311.0,272.4198,272.4567,272.2257,272.3181,11311.0
2021-07-06 14:50:00,294.68,294.8,294.53,294.78,7486.0,272.2627,272.3736,272.1241,272.3551,7486.0
2021-07-06 14:55:00,294.85,295.18,294.77,294.85,7811.0,272.4198,272.7247,272.3459,272.4198,7811.0
2021-07-06 15:00:00,294.85,294.92,294.68,294.73,2942.0,272.4198,272.4844,272.2627,272.3089,2942.0
2021-07-06 15:05:00,294.76,294.84,294.5,294.84,14435.0,272.3366,272.4105,272.0964,272.4105,14435.0
2021-07-06 15:10:00,294.87,295.05,294.72,294.78,5772.0,272.4382,272.6046,272.2997,272.3551,5772.0
2021-07-06 15:15:00,294.7,294.89,294.56,294.79,10119.0,272.2812,272.4567,272.1518,272.3643,10119.0
2021-07-06 15:20:00,294.73,295.06,294.71,294.97,8088.0,272.3089,272.6138,272.2904,272.5306,8088.0
2021-07-06 15:25:00,295.0,295.06,294.82,294.88,16895.0,272.5584,272.6138,272.392,272.4475,16895.0
2021-07-06 15:30:00,294.93,295.07,294.71,294.87,22841.0,272.4937,272.623,272.2904,272.4382,22841.0
2021-07-06 15:35:00,294.88,294.99,294.81,294.91,12832.0,272.4475,272.5491,272.3828,272.4752,12832.0
2021-07-06 15:40:00,294.9,295.17,294.72,294.91,14842.0,272.466,272.7154,272.2997,272.4752,14842.0
2021-07-06 15:45:00,294.89,295.07,294.7,295.03,25640.0,272.4567,272.623,272.2812,272.5861,25640.0
2021-07-06 15:50:00,295.08,295.38,294.93,295.23,56480.0,272.6323,272.9094,272.4937,272.7709,56480.0
2021-07-06 15:55:00,295.24,295.24,294.59,294.64,80178.0,272.7801,272.7801,272.1795,272.2257,80178.0
2021-07-07 09:30:00,294.0,294.93,293.62,294.51,37385.0,271.6344,272.4937,271.2833,272.1056,37385.0
2021-07-07 09:35:00,294.65,295.15,294.17,294.22,13896.0,272.235,272.6969,271.7915,271.8377,13896.0
2021-07-07 09:40:00,294.44,294.55,293.2,293.61,14581.0,272.041,272.1426,270.8953,271.2741,14581.0
2021-07-07 09:45:00,293.73,294.62,293.66,293.89,14182.0,271.385,272.2073,271.3203,271.5328,14182.0
2021-07-07 09:50:00,293.76,293.93,292.88,292.88,22751.0,271.4127,271.5698,270.5996,270.5996,22751.0
2021-07-07 09:55:00,292.98,293.4,292.75,292.87,18548.0,270.692,271.0801,270.4795,270.5904,18548.0
2021-07-07 10:00:00,292.94,293.09,292.46,292.46,12620.0,270.6551,270.7937,270.2116,270.2116,12620.0
2021-07-07 10:05:00,292.36,292.91,292.25,292.63,19283.0,270.1192,270.6273,270.0176,270.3687,19283.0
2021-07-07 10:10:00,292.4,292.87,292.17,292.59,21712.0,270.1561,270.5904,269.9436,270.3317,21712.0
2021-07-07 10:15:00,292.63,292.93,292.59,292.6,11925.0,270.3687,270.6458,270.3317,270.3409,11925.0
2021-07-07 10:20:00,292.64,292.64,292.0,292.23,25173.0,270.3779,270.3779,269.7866,269.9991,25173.0
2021-07-07 10:25:00,292.27,292.38,291.52,291.74,15518.0,270.036,270.1377,269.3431,269.5464,15518.0
2021-07-07 10:30:00,291.8,292.31,291.66,292.15,13490.0,269.6018,270.073,269.4724,269.9252,13490.0
2021-07-07 10:35:00,292.13,292.9,292.12,292.34,11761.0,269.9067,270.6181,269.8974,270.1007,11761.0
2021-07-07 10:40:00,292.34,292.71,291.24,291.77,27586.0,270.1007,270.4426,269.0844,269.5741,27586.0
2021-07-07 10:45:00,291.94,292.48,291.59,292.46,11785.0,269.7311,270.2301,269.4078,270.2116,11785.0
2021-07-07 10:50:00,292.48,292.64,292.01,292.57,8159.0,270.2301,270.3779,269.7958,270.3132,8159.0
2021-07-07 10:55:00,292.65,292.86,292.24,292.25,9020.0,270.3871,270.5812,270.0083,270.0176,9020.0
2021-07-07 11:00:00,292.34,292.69,292.21,292.46,10657.0,270.1007,270.4241,269.9806,270.2116,10657.0
2021-07-07 11:05:00,292.4,293.18,292.34,292.74,11258.0,270.1561,270.8768,270.1007,270.4703,11258.0
2021-07-07 11:10:00,292.71,293.22,292.66,292.87,9924.0,270.4426,270.9138,270.3964,270.5904,9924.0
2021-07-07 11:15:00,292.94,293.05,292.66,292.95,22301.0,270.6551,270.7567,270.3964,270.6643,22301.0
2021-07-07 11:20:00,293.1,293.5,293.01,293.25,16943.0,270.8029,271.1725,270.7197,270.9415,16943.0
2021-07-07 11:25:00,293.32,293.62,293.08,293.32,22509.0,271.0062,271.2833,270.7844,271.0062,22509.0
2021-07-07 11:30:00,293.25,294.05,293.25,293.58,26672.0,270.9415,271.6806,270.9415,271.2464,26672.0
2021-07-07 11:35:00,293.58,294.34,293.28,294.12,16058.0,271.2464,271.9486,270.9692,271.7453,16058.0
2021-07-07 11:40:00,294.26,294.49,294.05,294.25,13959.0,271.8747,272.0872,271.6806,271.8654,13959.0
2021-07-07 11:45:00,294.17,294.38,293.87,294.17,13586.0,271.7915,271.9855,271.5143,271.7915,13586.0
2021-07-07 11:50:00,294.18,294.33,293.99,294.27,27621.0,271.8007,271.9393,271.6252,271.8839,27621.0
2021-07-07 11:55:00,294.27,294.27,293.65,293.89,10929.0,271.8839,271.8839,271.3111,271.5328,10929.0
2021-07-07 12:00:00,293.88,294.19,293.81,294.19,7870.0,271.5236,271.81,271.4589,271.81,7870.0
2021-07-07 12:05:00,294.18,294.19,293.74,294.05,12813.0,271.8007,271.81,271.3942,271.6806,12813.0
2021-07-07 12:10:00,293.96,294.2,293.83,294.12,5996.0,271.5975,271.8192,271.4774,271.7453,5996.0
2021-07-07 12:15:00,294.19,294.25,293.84,294.09,6523.0,271.81,271.8654,271.4866,271.7176,6523.0
2021-07-07 12:20:00,294.21,294.22,293.64,293.83,8438.0,271.8285,271.8377,271.3018,271.4774,8438.0
2021-07-07 12:25:00,293.89,293.95,293.69,293.75,4551.0,271.5328,271.5882,271.348,271.4034,4551.0
2021-07-07 12:30:00,293.79,294.05,293.7,293.71,11527.0,271.4404,271.6806,271.3573,271.3665,11527.0
2021-07-07 12:35:00,293.73,293.77,293.23,293.23,18857.0,271.385,271.4219,270.923,270.923,18857.0
2021-07-07 12:40:00,293.3,293.39,292.83,292.88,11929.0,270.9877,271.0708,270.5534,270.5996,11929.0
2021-07-07 12:45:00,292.86,293.05,292.53,292.94,26200.0,270.5812,270.7567,270.2763,270.6551,26200.0
2021-07-07 12:50:00,293.0,293.05,292.8,292.94,7230.0,270.7105,270.7567,270.5257,270.6551,7230.0
2021-07-07 12:55:00,292.99,293.01,292.41,292.88,12040.0,270.7013,270.7197,270.1654,270.5996,12040.0
2021-07-07 13:00:00,292.9,293.13,292.73,293.13,6946.0,270.6181,270.8306,270.461,270.8306,6946.0
2021-07-07 13:05:00,293.13,293.25,293.02,293.02,5841.0,270.8306,270.9415,270.729,270.729,5841.0
2021-07-07 13:10:00,293.11,293.21,292.95,293.13,5104.0,270.8121,270.9045,270.6643,270.8306,5104.0
2021-07-07 13:15:00,293.09,293.15,292.97,293.05,8880.0,270.7937,270.8491,270.6828,270.7567,8880.0
2021-07-07 13:20:00,293.01,293.09,292.81,293.09,6399.0,270.7197,270.7937,270.535,270.7937,6399.0
2021-07-07 13:25:00,293.05,293.16,292.92,293.14,3929.0,270.7567,270.8583,270.6366,270.8399,3929.0
2021-07-07 13:30:00,293.1,293.25,293.0,293.2,6603.0,270.8029,270.9415,270.7105,270.8953,6603.0
2021-07-07 13:35:00,293.19,293.29,293.09,293.27,7158.0,270.886,270.9784,270.7937,270.96,7158.0
2021-07-07 13:40:00,293.27,293.32,293.1,293.16,7645.0,270.96,271.0062,270.8029,270.8583,7645.0
2021-07-07 13:45:00,293.2,293.49,293.16,293.47,8946.0,270.8953,271.1632,270.8583,271.1447,8946.0
2021-07-07 13:50:00,293.47,293.5,293.4,293.46,5781.0,271.1447,271.1725,271.0801,271.1355,5781.0
2021-07-07 13:55:00,293.51,293.51,293.0,293.0,8327.0,271.1817,271.1817,270.7105,270.7105,8327.0
2021-07-07 14:00:00,293.18,293.38,293.06,293.28,6617.0,270.8768,271.0616,270.7659,270.9692,6617.0
2021-07-07 14:05:00,293.29,293.29,293.08,293.24,25105.0,270.9784,270.9784,270.7844,270.9322,25105.0
2021-07-07 14:10:00,293.3,293.5,293.24,293.38,8915.0,270.9877,271.1725,270.9322,271.0616,8915.0
2021-07-07 14:15:00,293.39,293.74,293.28,293.74,3762.0,271.0708,271.3942,270.9692,271.3942,3762.0
2021-07-07 14:20:00,293.72,293.77,293.29,293.51,5012.0,271.3757,271.4219,270.9784,271.1817,5012.0
2021-07-07 14:25:00,293.45,293.51,293.2,293.34,4487.0,271.1263,271.1817,270.8953,271.0246,4487.0
2021-07-07 14:30:00,293.21,293.57,293.19,293.54,3863.0,270.9045,271.2371,270.886,271.2094,3863.0
2021-07-07 14:35:00,293.62,293.72,293.53,293.53,7405.0,271.2833,271.3757,271.2002,271.2002,7405.0
2021-07-07 14:40:00,293.5,293.8,293.31,293.75,6932.0,271.1725,271.4496,270.9969,271.4034,6932.0
2021-07-07 14:45:00,293.76,293.84,293.64,293.8,9786.0,271.4127,271.4866,271.3018,271.4496,9786.0
2021-07-07 14:50:00,293.8,293.88,293.63,293.63,6979.0,271.4496,271.5236,271.2926,271.2926,6979.0
2021-07-07 14:55:00,293.72,293.93,293.67,293.89,7091.0,271.3757,271.5698,271.3295,271.5328,7091.0
2021-07-07 15:00:00,293.95,294.16,293.94,294.1,13540.0,271.5882,271.7823,271.579,271.7268,13540.0
2021-07-07 15:05:00,294.17,294.28,294.07,294.12,10045.0,271.7915,271.8931,271.6991,271.7453,10045.0
2021-07-07 15:10:00,294.15,294.24,294.04,294.13,6174.0,271.773,271.8562,271.6714,271.7545,6174.0
2021-07-07 15:15:00,294.17,294.21,293.9,293.99,12368.0,271.7915,271.8285,271.542,271.6252,12368.0
2021-07-07 15:20:00,293.99,294.11,293.86,294.0,8297.0,271.6252,271.7361,271.5051,271.6344,8297.0
2021-07-07 15:25:00,293.99,294.2,293.94,294.2,11285.0,271.6252,271.8192,271.579,271.8192,11285.0
2021-07-07 15:30:00,294.14,294.29,293.95,294.29,17380.0,271.7638,271.9024,271.5882,271.9024,17380.0
2021-07-07 15:35:00,294.27,294.28,293.89,294.06,16489.0,271.8839,271.8931,271.5328,271.6899,16489.0
2021-07-07 15:40:00,294.11,294.15,293.89,294.03,10938.0,271.7361,271.773,271.5328,271.6621,10938.0
2021-07-07 15:45:00,294.02,294.31,293.98,294.25,26469.0,271.6529,271.9208,271.616,271.8654,26469.0
2021-07-07 15:50:00,294.32,294.32,293.82,294.15,32551.0,271.9301,271.9301,271.4681,271.773,32551.0
2021-07-07 15:55:00,294.12,294.23,293.22,293.55,104504.0,271.7453,271.8469,270.9138,271.2187,104504.0
2021-07-08 09:30:00,287.16,288.95,286.06,287.78,86994.0,265.3148,266.9686,264.2985,265.8876,86994.0
2021-07-08 09:35:00,287.87,288.2,286.62,287.24,20610.0,265.9708,266.2757,264.8159,265.3887,20610.0
2021-07-08 09:40:00,287.58,287.58,285.85,286.38,28257.0,265.7028,265.7028,264.1044,264.5941,28257.0
2021-07-08 09:45:00,286.27,288.5,286.06,288.5,25851.0,264.4925,266.5528,264.2985,266.5528,25851.0
2021-07-08 09:50:00,288.51,288.83,287.9,288.83,16826.0,266.5621,266.8577,265.9985,266.8577,16826.0
2021-07-08 09:55:00,288.81,289.25,288.31,288.41,25727.0,266.8393,267.2458,266.3773,266.4697,25727.0
2021-07-08 10:00:00,288.51,288.51,287.44,288.22,24908.0,266.5621,266.5621,265.5735,266.2941,24908.0
2021-07-08 10:05:00,288.04,288.86,287.72,288.44,12229.0,266.1278,266.8854,265.8322,266.4974,12229.0
2021-07-08 10:10:00,288.44,289.09,288.28,288.98,11833.0,266.4974,267.098,266.3496,266.9963,11833.0
2021-07-08 10:15:00,289.09,289.45,288.57,289.32,16640.0,267.098,267.4306,266.6175,267.3105,16640.0
2021-07-08 10:20:00,289.33,289.33,288.66,289.2,8258.0,267.3197,267.3197,266.7007,267.1996,8258.0
2021-07-08 10:25:00,289.3,290.07,289.02,290.04,18072.0,267.292,268.0034,267.0333,267.9757,18072.0
2021-07-08 10:30:00,290.12,290.27,289.48,289.96,6840.0,268.0496,268.1882,267.4583,267.9018,6840.0
2021-07-08 10:35:00,289.85,290.62,289.85,290.53,10916.0,267.8001,268.5116,267.8001,268.4284,10916.0
2021-07-08 10:40:00,290.56,291.4,290.34,291.38,15963.0,268.4561,269.2322,268.2529,269.2137,15963.0
2021-07-08 10:45:00,291.38,291.38,290.45,290.56,10112.0,269.2137,269.2137,268.3545,268.4561,10112.0
2021-07-08 10:50:00,290.54,291.34,290.44,290.88,14149.0,268.4376,269.1768,268.3453,268.7518,14149.0
2021-07-08 10:55:00,291.0,291.0,290.21,290.28,9124.0,268.8627,268.8627,268.1327,268.1974,9124.0
2021-07-08 11:00:00,290.34,291.4,290.34,291.4,11466.0,268.2529,269.2322,268.2529,269.2322,11466.0
2021-07-08 11:05:00,291.49,292.31,291.41,292.01,11419.0,269.3154,270.073,269.2415,269.7958,11419.0
2021-07-08 11:10:00,292.14,292.65,292.14,292.5,9222.0,269.9159,270.3871,269.9159,270.2485,9222.0
2021-07-08 11:15:00,292.44,292.65,292.1,292.6,10743.0,270.1931,270.3871,269.879,270.3409,10743.0
2021-07-08 11:20:00,292.6,292.72,291.72,291.87,17321.0,270.3409,270.4518,269.5279,269.6665,17321.0
2021-07-08 11:25:00,291.84,292.54,291.71,292.44,7413.0,269.6387,270.2855,269.5186,270.1931,7413.0
2021-07-08 11:30:00,292.51,292.74,292.18,292.52,6894.0,270.2578,270.4703,269.9529,270.267,6894.0
2021-07-08 11:35:00,292.71,293.04,292.55,292.95,12619.0,270.4426,270.7475,270.2947,270.6643,12619.0
2021-07-08 11:40:00,292.96,293.07,292.61,292.85,11422.0,270.6735,270.7752,270.3502,270.5719,11422.0
2021-07-08 11:45:00,292.72,293.37,292.65,293.37,9758.0,270.4518,271.0524,270.3871,271.0524,9758.0
2021-07-08 11:50:00,293.23,293.61,293.15,293.3,10298.0,270.923,271.2741,270.8491,270.9877,10298.0
2021-07-08 11:55:00,293.28,293.77,293.15,293.74,13849.0,270.9692,271.4219,270.8491,271.3942,13849.0
2021-07-08 12:00:00,293.74,294.23,293.73,294.18,9163.0,271.3942,271.8469,271.385,271.8007,9163.0
2021-07-08 12:05:00,294.13,294.41,293.91,294.32,9453.0,271.7545,272.0132,271.5513,271.9301,9453.0
2021-07-08 12:10:00,294.38,294.46,293.64,293.71,14220.0,271.9855,272.0594,271.3018,271.3665,14220.0
2021-07-08 12:15:00,293.78,293.87,293.42,293.57,9157.0,271.4312,271.5143,271.0986,271.2371,9157.0
2021-07-08 12:20:00,293.49,293.68,293.2,293.25,10767.0,271.1632,271.3388,270.8953,270.9415,10767.0
2021-07-08 12:25:00,293.25,293.94,293.25,293.92,7443.0,270.9415,271.579,270.9415,271.5605,7443.0
2021-07-08 12:30:00,293.83,294.26,293.78,294.18,8288.0,271.4774,271.8747,271.4312,271.8007,8288.0
2021-07-08 12:35:00,294.2,294.39,294.05,294.39,8972.0,271.8192,271.9948,271.6806,271.9948,8972.0
2021-07-08 12:40:00,294.39,294.41,294.14,294.39,18000.0,271.9948,272.0132,271.7638,271.9948,18000.0
2021-07-08 12:45:00,294.43,294.62,294.32,294.58,7192.0,272.0317,272.2073,271.9301,272.1703,7192.0
2021-07-08 12:50:00,294.52,294.58,294.25,294.35,6917.0,272.1149,272.1703,271.8654,271.9578,6917.0
2021-07-08 12:55:00,294.3,294.3,294.08,294.21,6287.0,271.9116,271.9116,271.7083,271.8285,6287.0
2021-07-08 13:00:00,294.19,294.19,293.67,293.76,7713.0,271.81,271.81,271.3295,271.4127,7713.0
2021-07-08 13:05:00,293.75,293.99,293.74,293.84,5181.0,271.4034,271.6252,271.3942,271.4866,5181.0
2021-07-08 13:10:00,293.85,293.85,293.22,293.36,17536.0,271.4958,271.4958,270.9138,271.0431,17536.0
2021-07-08 13:15:00,293.41,293.74,293.31,293.71,10354.0,271.0893,271.3942,270.9969,271.3665,10354.0
2021-07-08 13:20:00,293.72,293.73,293.2,293.23,6576.0,271.3757,271.385,270.8953,270.923,6576.0
2021-07-08 13:25:00,293.23,293.7,293.17,293.7,4662.0,270.923,271.3573,270.8676,271.3573,4662.0
2021-07-08 13:30:00,293.66,293.69,293.23,293.4,6081.0,271.3203,271.348,270.923,271.0801,6081.0
2021-07-08 13:35:00,293.44,293.62,293.35,293.42,6281.0,271.117,271.2833,271.0339,271.0986,6281.0
2021-07-08 13:40:00,293.42,293.5,293.28,293.42,6596.0,271.0986,271.1725,270.9692,271.0986,6596.0
2021-07-08 13:45:00,293.42,293.47,292.93,292.93,6180.0,271.0986,271.1447,270.6458,270.6458,6180.0
2021-07-08 13:50:00,292.93,292.97,292.65,292.85,3209.0,270.6458,270.6828,270.3871,270.5719,3209.0
2021-07-08 13:55:00,292.83,293.0,292.77,292.93,5771.0,270.5534,270.7105,270.498,270.6458,5771.0
2021-07-08 14:00:00,292.99,292.99,292.77,292.91,8174.0,270.7013,270.7013,270.498,270.6273,8174.0
2021-07-08 14:05:00,292.86,292.9,292.52,292.66,6594.0,270.5812,270.6181,270.267,270.3964,6594.0
2021-07-08 14:10:00,292.67,293.18,292.67,293.18,4826.0,270.4056,270.8768,270.4056,270.8768,4826.0
2021-07-08 14:15:00,293.15,293.17,292.7,292.75,8362.0,270.8491,270.8676,270.4333,270.4795,8362.0
2021-07-08 14:20:00,292.71,292.73,292.43,292.55,6787.0,270.4426,270.461,270.1839,270.2947,6787.0
2021-07-08 14:25:00,292.6,292.74,292.44,292.66,8582.0,270.3409,270.4703,270.1931,270.3964,8582.0
2021-07-08 14:30:00,292.69,292.9,292.54,292.84,11258.0,270.4241,270.6181,270.2855,270.5627,11258.0
2021-07-08 14:35:00,292.79,293.01,292.78,292.94,5655.0,270.5165,270.7197,270.5072,270.6551,5655.0
2021-07-08 14:40:00,292.88,293.05,292.76,293.05,4886.0,270.5996,270.7567,270.4888,270.7567,4886.0
2021-07-08 14:45:00,293.01,293.36,292.93,293.28,8107.0,270.7197,271.0431,270.6458,270.9692,8107.0
2021-07-08 14:50:00,293.3,293.45,293.26,293.38,6852.0,270.9877,271.1263,270.9507,271.0616,6852.0
2021-07-08 14:55:00,293.35,293.73,293.31,293.38,13664.0,271.0339,271.385,270.9969,271.0616,13664.0
2021-07-08 15:00:00,293.35,293.55,293.33,293.47,12169.0,271.0339,271.2187,271.0154,271.1447,12169.0
2021-07-08 15:05:00,293.47,293.69,293.3,293.56,9363.0,271.1447,271.348,270.9877,271.2279,9363.0
2021-07-08 15:10:00,293.36,293.73,293.26,293.41,9799.0,271.0431,271.385,270.9507,271.0893,9799.0
2021-07-08 15:15:00,293.41,293.71,293.35,293.71,6776.0,271.0893,271.3665,271.0339,271.3665,6776.0
2021-07-08 15:20:00,293.79,294.13,293.66,293.9,13921.0,271.4404,271.7545,271.3203,271.542,13921.0
2021-07-08 15:25:00,293.83,293.87,293.61,293.75,7724.0,271.4774,271.5143,271.2741,271.4034,7724.0
2021-07-08 15:30:00,293.75,294.14,293.75,293.77,10557.0,271.4034,271.7638,271.4034,271.4219,10557.0
2021-07-08 15:35:00,293.75,293.75,293.17,293.35,11306.0,271.4034,271.4034,270.8676,271.0339,11306.0
2021-07-08 15:40:00,293.33,293.41,292.92,293.23,19297.0,271.0154,271.0893,270.6366,270.923,19297.0
2021-07-08 15:45:00,293.19,293.32,292.79,292.9,22307.0,270.886,271.0062,270.5165,270.6181,22307.0
2021-07-08 15:50:00,292.85,293.11,292.53,292.73,35933.0,270.5719,270.8121,270.2763,270.461,35933.0
2021-07-08 15:55:00,292.86,293.3,292.69,293.25,73764.0,270.5812,270.9877,270.4241,270.9415,73764.0
2021-07-09 09:30:00,295.9,296.0,294.94,295.9,40398.0,273.3899,273.4823,272.5029,273.3899,40398.0
2021-07-09 09:35:00,295.49,295.7,295.04,295.32,10777.0,273.0111,273.2051,272.5953,272.854,10777.0
2021-07-09 09:40:00,295.24,296.5,295.2,296.36,35814.0,272.7801,273.9442,272.7431,273.8149,35814.0
2021-07-09 09:45:00,296.5,296.77,295.74,295.9,12914.0,273.9442,274.1937,273.2421,273.3899,12914.0
2021-07-09 09:50:00,295.89,296.78,295.89,296.65,14883.0,273.3807,274.2029,273.3807,274.0828,14883.0
2021-07-09 09:55:00,296.65,297.29,296.59,296.85,22840.0,274.0828,274.6741,274.0274,274.2676,22840.0
2021-07-09 10:00:00,297.0,297.88,296.96,297.58,23771.0,274.4062,275.2193,274.3693,274.9421,23771.0
2021-07-09 10:05:00,297.5,297.8,297.19,297.48,11822.0,274.8682,275.1454,274.5818,274.8497,11822.0
2021-07-09 10:10:00,297.49,297.56,296.75,297.2,18585.0,274.8589,274.9236,274.1752,274.591,18585.0
2021-07-09 10:15:00,297.23,297.36,296.89,297.0,13358.0,274.6187,274.7388,274.3046,274.4062,13358.0
2021-07-09 10:20:00,297.05,297.25,295.75,295.9,54045.0,274.4524,274.6372,273.2513,273.3899,54045.0
2021-07-09 10:25:00,295.89,295.91,295.26,295.85,18305.0,273.3807,273.3991,272.7986,273.3437,18305.0
2021-07-09 10:30:00,295.71,296.47,295.55,295.55,10449.0,273.2143,273.9165,273.0665,273.0665,10449.0
2021-07-09 10:35:00,295.42,295.89,295.3,295.35,19868.0,272.9464,273.3807,272.8355,272.8817,19868.0
2021-07-09 10:40:00,295.35,295.5,295.02,295.02,20970.0,272.8817,273.0203,272.5768,272.5768,20970.0
2021-07-09 10:45:00,295.01,295.1,294.55,294.89,18984.0,272.5676,272.6507,272.1426,272.4567,18984.0
2021-07-09 10:50:00,294.94,295.18,293.97,294.56,22964.0,272.5029,272.7247,271.6067,272.1518,22964.0
2021-07-09 10:55:00,294.47,294.57,293.18,293.58,28800.0,272.0687,272.1611,270.8768,271.2464,28800.0
2021-07-09 11:00:00,293.6,294.69,293.6,294.63,15894.0,271.2649,272.2719,271.2649,272.2165,15894.0
2021-07-09 11:05:00,294.73,295.22,294.73,294.79,16043.0,272.3089,272.7616,272.3089,272.3643,16043.0
2021-07-09 11:10:00,294.79,294.85,294.55,294.85,17195.0,272.3643,272.4198,272.1426,272.4198,17195.0
2021-07-09 11:15:00,294.76,294.98,294.58,294.58,14412.0,272.3366,272.5399,272.1703,272.1703,14412.0
2021-07-09 11:20:00,294.72,295.08,294.38,295.07,13661.0,272.2997,272.6323,271.9855,272.623,13661.0
2021-07-09 11:25:00,295.06,295.33,295.05,295.28,10005.0,272.6138,272.8633,272.6046,272.8171,10005.0
2021-07-09 11:30:00,295.28,295.71,295.28,295.63,24773.0,272.8171,273.2143,272.8171,273.1404,24773.0
2021-07-09 11:35:00,295.65,296.01,295.56,296.0,16935.0,273.1589,273.4915,273.0758,273.4823,16935.0
2021-07-09 11:40:00,296.06,296.46,296.06,296.4,9048.0,273.5377,273.9073,273.5377,273.8519,9048.0
2021-07-09 11:45:00,296.34,296.5,295.68,295.71,21102.0,273.7964,273.9442,273.1866,273.2143,21102.0
2021-07-09 11:50:00,295.76,296.28,295.72,296.08,15876.0,273.2605,273.741,273.2236,273.5562,15876.0
2021-07-09 11:55:00,296.12,296.57,295.67,295.72,6689.0,273.5932,274.0089,273.1774,273.2236,6689.0
2021-07-09 12:00:00,295.68,296.24,295.68,296.07,15125.0,273.1866,273.704,273.1866,273.547,15125.0
2021-07-09 12:05:00,296.07,296.31,296.03,296.24,6919.0,273.547,273.7687,273.51,273.704,6919.0
2021-07-09 12:10:00,296.33,296.41,295.99,296.35,12137.0,273.7872,273.8611,273.473,273.8057,12137.0
2021-07-09 12:15:00,296.31,296.7,296.3,296.65,13108.0,273.7687,274.129,273.7595,274.0828,13108.0
2021-07-09 12:20:00,296.68,296.7,296.26,296.27,14347.0,274.1106,274.129,273.7225,273.7317,14347.0
2021-07-09 12:25:00,296.22,296.22,295.93,296.0,9310.0,273.6855,273.6855,273.4176,273.4823,9310.0
2021-07-09 12:30:00,295.95,296.14,295.73,296.09,14470.0,273.4361,273.6116,273.2328,273.5654,14470.0
2021-07-09 12:35:00,296.1,296.54,296.09,296.54,8203.0,273.5747,273.9812,273.5654,273.9812,8203.0
2021-07-09 12:40:00,296.51,296.64,296.33,296.44,7703.0,273.9535,274.0736,273.7872,273.8888,7703.0
2021-07-09 12:45:00,296.46,296.6,296.19,296.31,10728.0,273.9073,274.0366,273.6578,273.7687,10728.0
2021-07-09 12:50:00,296.29,296.71,296.24,296.71,11385.0,273.7502,274.1383,273.704,274.1383,11385.0
2021-07-09 12:55:00,296.78,296.82,296.51,296.59,5107.0,274.2029,274.2399,273.9535,274.0274,5107.0
2021-07-09 13:00:00,296.57,296.75,296.55,296.71,5990.0,274.0089,274.1752,273.9904,274.1383,5990.0
2021-07-09 13:05:00,296.75,296.86,296.66,296.77,14744.0,274.1752,274.2769,274.0921,274.1937,14744.0
2021-07-09 13:10:00,296.73,296.93,296.69,296.82,7711.0,274.1567,274.3415,274.1198,274.2399,7711.0
2021-07-09 13:15:00,296.8,297.1,296.72,297.09,16258.0,274.2214,274.4986,274.1475,274.4894,16258.0
2021-07-09 13:20:00,296.92,297.17,296.84,297.1,5377.0,274.3323,274.5633,274.2584,274.4986,5377.0
2021-07-09 13:25:00,297.13,297.19,296.83,296.95,12683.0,274.5263,274.5818,274.2491,274.36,12683.0
2021-07-09 13:30:00,296.95,297.07,296.84,296.93,5812.0,274.36,274.4709,274.2584,274.3415,5812.0
2021-07-09 13:35:00,296.96,297.3,296.88,296.96,13028.0,274.3693,274.6834,274.2953,274.3693,13028.0
2021-07-09 13:40:00,296.95,297.15,296.88,297.07,7772.0,274.36,274.5448,274.2953,274.4709,7772.0
2021-07-09 13:45:00,297.02,297.13,296.95,297.1,4750.0,274.4247,274.5263,274.36,274.4986,4750.0
2021-07-09 13:50:00,297.06,297.25,297.06,297.14,6933.0,274.4616,274.6372,274.4616,274.5356,6933.0
2021-07-09 13:55:00,297.09,297.15,296.96,297.13,16559.0,274.4894,274.5448,274.3693,274.5263,16559.0
2021-07-09 14:00:00,297.06,297.23,297.0,297.08,6484.0,274.4616,274.6187,274.4062,274.4801,6484.0
2021-07-09 14:05:00,297.07,297.25,297.01,297.12,14184.0,274.4709,274.6372,274.4154,274.5171,14184.0
2021-07-09 14:10:00,297.1,297.2,296.97,297.01,7927.0,274.4986,274.591,274.3785,274.4154,7927.0
2021-07-09 14:15:00,297.02,297.32,297.02,297.29,6903.0,274.4247,274.7019,274.4247,274.6741,6903.0
2021-07-09 14:20:00,297.3,297.5,297.26,297.29,18546.0,274.6834,274.8682,274.6464,274.6741,18546.0
2021-07-09 14:25:00,297.33,297.67,297.29,297.57,9248.0,274.7111,275.0252,274.6741,274.9328,9248.0
2021-07-09 14:30:00,297.54,297.54,297.4,297.48,6305.0,274.9051,274.9051,274.7758,274.8497,6305.0
2021-07-09 14:35:00,297.51,297.7,297.51,297.53,8898.0,274.8774,275.053,274.8774,274.8959,8898.0
2021-07-09 14:40:00,297.53,297.68,297.4,297.61,8501.0,274.8959,275.0345,274.7758,274.9698,8501.0
2021-07-09 14:45:00,297.61,297.82,297.61,297.76,9524.0,274.9698,275.1638,274.9698,275.1084,9524.0
2021-07-09 14:50:00,297.76,297.87,297.72,297.85,13207.0,275.1084,275.21,275.0714,275.1915,13207.0
2021-07-09 14:55:00,297.88,298.12,297.78,297.83,36154.0,275.2193,275.441,275.1269,275.1731,36154.0
2021-07-09 15:00:00,297.76,297.96,297.57,297.57,15183.0,275.1084,275.2932,274.9328,274.9328,15183.0
2021-07-09 15:05:00,297.57,297.85,297.57,297.85,8217.0,274.9328,275.1915,274.9328,275.1915,8217.0
2021-07-09 15:10:00,297.83,297.9,297.72,297.87,7789.0,275.1731,275.2377,275.0714,275.21,7789.0
2021-07-09 15:15:00,297.81,298.2,297.78,298.2,19869.0,275.1546,275.5149,275.1269,275.5149,19869.0
2021-07-09 15:20:00,298.17,298.18,297.85,297.88,14007.0,275.4872,275.4964,275.1915,275.2193,14007.0
2021-07-09 15:25:00,297.84,298.06,297.74,297.89,19589.0,275.1823,275.3856,275.0899,275.2285,19589.0
2021-07-09 15:30:00,297.88,297.94,297.55,297.94,17141.0,275.2193,275.2747,274.9144,275.2747,17141.0
2021-07-09 15:35:00,297.94,298.03,297.26,297.47,26939.0,275.2747,275.3579,274.6464,274.8405,26939.0
2021-07-09 15:40:00,297.46,297.6,296.88,296.94,25567.0,274.8312,274.9606,274.2953,274.3508,25567.0
2021-07-09 15:45:00,296.92,297.03,296.75,296.8,29965.0,274.3323,274.4339,274.1752,274.2214,29965.0
2021-07-09 15:50:00,296.84,297.08,296.57,296.88,38813.0,274.2584,274.4801,274.0089,274.2953,38813.0
2021-07-09 15:55:00,296.91,296.91,296.3,296.4,109666.0,274.3231,274.3231,273.7595,273.8519,109666.0
2021-07-12 09:30:00,297.28,297.28,294.6,295.25,62164.0,274.6649,274.6649,272.1888,272.7893,62164.0
2021-07-12 09:35:00,295.21,296.4,295.03,295.72,10745.0,272.7524,273.8519,272.5861,273.2236,10745.0
2021-07-12 09:40:00,295.79,296.18,294.85,295.68,25908.0,273.2883,273.6486,272.4198,273.1866,25908.0
2021-07-12 09:45:00,295.68,296.39,295.36,296.39,14871.0,273.1866,273.8426,272.891,273.8426,14871.0
2021-07-12 09:50:00,296.38,297.56,295.84,297.38,18601.0,273.8334,274.9236,273.3345,274.7573,18601.0
2021-07-12 09:55:00,297.36,297.8,297.25,297.65,12505.0,274.7388,275.1454,274.6372,275.0068,12505.0
2021-07-12 10:00:00,297.75,298.31,297.48,297.9,30528.0,275.0992,275.6166,274.8497,275.2377,30528.0
2021-07-12 10:05:00,298.0,298.93,297.93,298.64,21295.0,275.3301,276.1894,275.2655,275.9214,21295.0
2021-07-12 10:10:00,298.75,299.23,298.45,299.09,16301.0,276.0231,276.4666,275.7459,276.3372,16301.0
2021-07-12 10:15:00,299.1,299.59,299.01,299.46,13025.0,276.3465,276.7992,276.2633,276.6791,13025.0
2021-07-12 10:20:00,299.5,300.21,299.34,300.08,52463.0,276.716,277.372,276.5682,277.2519,52463.0
2021-07-12 10:25:00,300.03,301.2,300.03,301.05,37242.0,277.2057,278.2867,277.2057,278.1481,37242.0
2021-07-12 10:30:00,301.07,301.38,300.89,301.36,21612.0,278.1666,278.453,278.0003,278.4345,21612.0
2021-07-12 10:35:00,301.34,301.43,300.84,301.0,18914.0,278.4161,278.4992,277.9541,278.1019,18914.0
2021-07-12 10:40:00,301.0,301.0,300.24,300.58,15487.0,278.1019,278.1019,277.3997,277.7139,15487.0
2021-07-12 10:45:00,300.6,300.78,300.17,300.34,25492.0,277.7323,277.8987,277.3351,277.4921,25492.0
2021-07-12 10:50:00,300.43,300.55,300.23,300.23,4983.0,277.5753,277.6861,277.3905,277.3905,4983.0
2021-07-12 10:55:00,300.29,300.31,299.73,300.06,16626.0,277.4459,277.4644,276.9285,277.2334,16626.0
2021-07-12 11:00:00,300.0,300.31,299.44,300.3,9964.0,277.178,277.4644,276.6606,277.4552,9964.0
2021-07-12 11:05:00,300.3,300.32,299.71,299.82,8655.0,277.4552,277.4736,276.9101,277.0117,8655.0
2021-07-12 11:10:00,299.76,299.86,299.44,299.84,6767.0,276.9562,277.0486,276.6606,277.0302,6767.0
2021-07-12 11:15:00,299.89,300.5,299.8,300.38,10912.0,277.0764,277.64,276.9932,277.5291,10912.0
2021-07-12 11:20:00,300.29,300.5,300.09,300.43,12440.0,277.4459,277.64,277.2611,277.5753,12440.0
2021-07-12 11:25:00,300.41,300.57,300.2,300.53,8670.0,277.5568,277.7046,277.3628,277.6677,8670.0
2021-07-12 11:30:00,300.5,300.77,300.4,300.54,12296.0,277.64,277.8894,277.5476,277.6769,12296.0
2021-07-12 11:35:00,300.59,300.82,300.11,300.77,15444.0,277.7231,277.9356,277.2796,277.8894,15444.0
2021-07-12 11:40:00,300.77,300.96,300.69,300.86,8750.0,277.8894,278.065,277.8155,277.9726,8750.0
2021-07-12 11:45:00,300.87,301.0,300.71,300.93,13016.0,277.9818,278.1019,277.834,278.0372,13016.0
2021-07-12 11:50:00,300.97,301.14,300.74,301.13,9678.0,278.0742,278.2313,277.8617,278.222,9678.0
2021-07-12 11:55:00,301.11,301.25,300.9,301.21,10868.0,278.2035,278.3329,278.0095,278.2959,10868.0
2021-07-12 12:00:00,301.21,301.62,301.08,301.61,17527.0,278.2959,278.6748,278.1758,278.6655,17527.0
2021-07-12 12:05:00,301.61,301.77,301.41,301.59,9904.0,278.6655,278.8133,278.4807,278.647,9904.0
2021-07-12 12:10:00,301.55,301.72,301.15,301.62,17445.0,278.6101,278.7671,278.2405,278.6748,17445.0
2021-07-12 12:15:00,301.67,302.23,301.62,302.08,26600.0,278.7209,279.2383,278.6748,279.0998,26600.0
2021-07-12 12:20:00,302.15,302.2,301.8,302.04,10290.0,279.1644,279.2106,278.8411,279.0628,10290.0
2021-07-12 12:25:00,301.94,302.09,301.68,301.81,8419.0,278.9704,279.109,278.7302,278.8503,8419.0
2021-07-12 12:30:00,301.68,302.24,301.61,302.06,11743.0,278.7302,279.2476,278.6655,279.0813,11743.0
2021-07-12 12:35:00,302.13,302.22,301.45,301.54,10068.0,279.146,279.2291,278.5177,278.6008,10068.0
2021-07-12 12:40:00,301.59,301.82,300.91,300.91,12698.0,278.647,278.8595,278.0188,278.0188,12698.0
2021-07-12 12:45:00,301.03,301.05,300.14,300.33,12779.0,278.1296,278.1481,277.3073,277.4829,12779.0
2021-07-12 12:50:00,300.3,300.39,299.81,300.05,16874.0,277.4552,277.5383,277.0024,277.2242,16874.0
2021-07-12 12:55:00,299.96,299.96,299.55,299.87,11637.0,277.141,277.141,276.7622,277.0579,11637.0
2021-07-12 13:00:00,299.84,299.85,299.55,299.61,9489.0,277.0302,277.0394,276.7622,276.8177,9489.0
2021-07-12 13:05:00,299.52,299.6,299.07,299.29,11413.0,276.7345,276.8084,276.3187,276.522,11413.0
2021-07-12 13:10:00,299.33,299.78,299.14,299.14,10081.0,276.559,276.9747,276.3834,276.3834,10081.0
2021-07-12 13:15:00,299.09,299.39,299.09,299.22,6240.0,276.3372,276.6144,276.3372,276.4573,6240.0
2021-07-12 13:20:00,299.16,299.5,299.03,299.26,10310.0,276.4019,276.716,276.2818,276.4943,10310.0
2021-07-12 13:25:00,299.17,299.58,299.17,299.49,9353.0,276.4111,276.7899,276.4111,276.7068,9353.0
2021-07-12 13:30:00,299.49,299.66,299.34,299.63,6634.0,276.7068,276.8639,276.5682,276.8361,6634.0
2021-07-12 13:35:00,299.62,299.74,299.5,299.66,7082.0,276.8269,276.9378,276.716,276.8639,7082.0
2021-07-12 13:40:00,299.66,299.79,299.48,299.48,10249.0,276.8639,276.984,276.6975,276.6975,10249.0
2021-07-12 13:45:00,299.59,299.92,299.46,299.78,8163.0,276.7992,277.1041,276.6791,276.9747,8163.0
2021-07-12 13:50:00,299.78,299.86,299.58,299.63,7519.0,276.9747,277.0486,276.7899,276.8361,7519.0
2021-07-12 13:55:00,299.63,299.8,299.58,299.8,6901.0,276.8361,276.9932,276.7899,276.9932,6901.0
2021-07-12 14:00:00,299.76,299.84,299.65,299.82,10478.0,276.9562,277.0302,276.8546,277.0117,10478.0
2021-07-12 14:05:00,299.84,299.84,299.47,299.68,12001.0,277.0302,277.0302,276.6883,276.8823,12001.0
2021-07-12 14:10:00,299.58,299.67,299.43,299.59,9836.0,276.7899,276.8731,276.6514,276.7992,9836.0
2021-07-12 14:15:00,299.61,300.03,299.61,299.89,8712.0,276.8177,277.2057,276.8177,277.0764,8712.0
2021-07-12 14:20:00,299.94,300.04,299.69,299.88,6546.0,277.1226,277.2149,276.8916,277.0671,6546.0
2021-07-12 14:25:00,299.95,300.37,299.82,300.37,12113.0,277.1318,277.5198,277.0117,277.5198,12113.0
2021-07-12 14:30:00,300.43,300.43,300.05,300.05,7685.0,277.5753,277.5753,277.2242,277.2242,7685.0
2021-07-12 14:35:00,300.0,300.4,300.0,300.31,9203.0,277.178,277.5476,277.178,277.4644,9203.0
2021-07-12 14:40:00,300.26,300.45,300.17,300.26,11758.0,277.4182,277.5938,277.3351,277.4182,11758.0
2021-07-12 14:45:00,300.3,300.32,299.68,299.69,11227.0,277.4552,277.4736,276.8823,276.8916,11227.0
2021-07-12 14:50:00,299.73,299.83,299.56,299.73,11185.0,276.9285,277.0209,276.7715,276.9285,11185.0
2021-07-12 14:55:00,299.82,300.01,299.6,299.83,7967.0,277.0117,277.1872,276.8084,277.0209,7967.0
2021-07-12 15:00:00,299.8,299.94,299.71,299.86,4891.0,276.9932,277.1226,276.9101,277.0486,4891.0
2021-07-12 15:05:00,299.88,299.92,299.64,299.67,8038.0,277.0671,277.1041,276.8454,276.8731,8038.0
2021-07-12 15:10:00,299.68,299.87,299.63,299.74,6555.0,276.8823,277.0579,276.8361,276.9378,6555.0
2021-07-12 15:15:00,299.74,299.88,299.64,299.71,4938.0,276.9378,277.0671,276.8454,276.9101,4938.0
2021-07-12 15:20:00,299.76,299.82,299.53,299.61,22189.0,276.9562,277.0117,276.7437,276.8177,22189.0
2021-07-12 15:25:00,299.65,299.71,299.49,299.68,8633.0,276.8546,276.9101,276.7068,276.8823,8633.0
2021-07-12 15:30:00,299.67,299.79,299.51,299.53,6981.0,276.8731,276.984,276.7253,276.7437,6981.0
2021-07-12 15:35:00,299.58,299.83,299.5,299.5,16895.0,276.7899,277.0209,276.716,276.716,16895.0
2021-07-12 15:40:00,299.57,299.59,299.34,299.36,9540.0,276.7807,276.7992,276.5682,276.5867,9540.0
2021-07-12 15:45:00,299.37,299.53,299.26,299.53,13050.0,276.5959,276.7437,276.4943,276.7437,13050.0
2021-07-12 15:50:00,299.54,300.09,299.54,299.94,31311.0,276.753,277.2611,276.753,277.1226,31311.0
2021-07-12 15:55:00,299.93,299.97,299.27,299.77,60379.0,277.1133,277.1503,276.5035,276.9655,60379.0
2021-07-13 09:30:00,298.99,300.72,298.83,300.43,55031.0,276.2448,277.8432,276.097,277.5753,55031.0
2021-07-13 09:35:00,300.43,301.67,300.2,301.65,19735.0,277.5753,278.7209,277.3628,278.7025,19735.0
2021-07-13 09:40:00,301.65,302.3,301.58,302.3,29174.0,278.7025,279.303,278.6378,279.303,29174.0
2021-07-13 09:45:00,301.85,302.66,301.47,301.72,33419.0,278.8873,279.6356,278.5362,278.7671,33419.0
2021-07-13 09:50:00,301.69,301.75,300.7,301.12,18001.0,278.7394,278.7949,277.8247,278.2128,18001.0
2021-07-13 09:55:00,300.96,301.11,300.5,300.74,19536.0,278.065,278.2035,277.64,277.8617,19536.0
2021-07-13 10:00:00,300.8,301.44,300.66,300.96,16143.0,277.9171,278.5084,277.7878,278.065,16143.0
2021-07-13 10:05:00,300.96,301.22,300.23,300.65,16801.0,278.065,278.3052,277.3905,277.7785,16801.0
2021-07-13 10:10:00,300.65,301.48,300.63,301.03,9651.0,277.7785,278.5454,277.7601,278.1296,9651.0
2021-07-13 10:15:00,301.1,301.42,300.65,300.84,10182.0,278.1943,278.49,277.7785,277.9541,10182.0
2021-07-13 10:20:00,300.84,300.85,300.4,300.4,8761.0,277.9541,277.9633,277.5476,277.5476,8761.0
2021-07-13 10:25:00,300.49,300.49,299.82,300.04,10550.0,277.6307,277.6307,277.0117,277.2149,10550.0
2021-07-13 10:30:00,300.12,300.32,299.94,300.32,11534.0,277.2889,277.4736,277.1226,277.4736,11534.0
2021-07-13 10:35:00,300.41,300.72,300.24,300.41,15953.0,277.5568,277.8432,277.3997,277.5568,15953.0
2021-07-13 10:40:00,300.36,300.46,300.06,300.46,9178.0,277.5106,277.603,277.2334,277.603,9178.0
2021-07-13 10:45:00,300.46,300.78,300.32,300.39,20089.0,277.603,277.8987,277.4736,277.5383,20089.0
2021-07-13 10:50:00,300.25,300.89,300.21,300.88,14395.0,277.409,278.0003,277.372,277.991,14395.0
2021-07-13 10:55:00,300.76,300.94,300.51,300.52,10427.0,277.8802,278.0465,277.6492,277.6584,10427.0
2021-07-13 11:00:00,300.55,300.62,299.87,299.9,14115.0,277.6861,277.7508,277.0579,277.0856,14115.0
2021-07-13 11:05:00,299.87,300.73,299.87,300.6,17208.0,277.0579,277.8525,277.0579,277.7323,17208.0
2021-07-13 11:10:00,300.61,300.95,300.52,300.6,11302.0,277.7416,278.0557,277.6584,277.7323,11302.0
2021-07-13 11:15:00,300.52,300.73,300.34,300.34,11324.0,277.6584,277.8525,277.4921,277.4921,11324.0
2021-07-13 11:20:00,300.26,300.63,300.17,300.57,10732.0,277.4182,277.7601,277.3351,277.7046,10732.0
2021-07-13 11:25:00,300.72,300.83,300.56,300.73,9753.0,277.8432,277.9448,277.6954,277.8525,9753.0
2021-07-13 11:30:00,300.69,300.93,300.48,300.93,11373.0,277.8155,278.0372,277.6215,278.0372,11373.0
2021-07-13 11:35:00,300.88,301.09,300.65,300.8,14687.0,277.991,278.1851,277.7785,277.9171,14687.0
2021-07-13 11:40:00,300.68,300.78,300.28,300.28,24806.0,277.8063,277.8987,277.4367,277.4367,24806.0
2021-07-13 11:45:00,300.24,300.91,300.21,300.77,21784.0,277.3997,278.0188,277.372,277.8894,21784.0
2021-07-13 11:50:00,300.86,301.15,300.8,300.9,13507.0,277.9726,278.2405,277.9171,278.0095,13507.0
2021-07-13 11:55:00,300.9,301.3,300.89,301.3,8191.0,278.0095,278.3791,278.0003,278.3791,8191.0
2021-07-13 12:00:00,301.25,301.6,301.19,301.33,14040.0,278.3329,278.6563,278.2775,278.4068,14040.0
2021-07-13 12:05:00,301.25,301.25,300.8,300.86,5539.0,278.3329,278.3329,277.9171,277.9726,5539.0
2021-07-13 12:10:00,300.86,301.21,300.84,300.95,8753.0,277.9726,278.2959,277.9541,278.0557,8753.0
2021-07-13 12:15:00,300.89,301.14,300.78,300.8,11709.0,278.0003,278.2313,277.8987,277.9171,11709.0
2021-07-13 12:20:00,300.76,300.95,300.4,300.4,17518.0,277.8802,278.0557,277.5476,277.5476,17518.0
2021-07-13 12:25:00,300.41,300.68,300.22,300.62,9922.0,277.5568,277.8063,277.3813,277.7508,9922.0
2021-07-13 12:30:00,300.6,300.6,300.27,300.4,5576.0,277.7323,277.7323,277.4274,277.5476,5576.0
2021-07-13 12:35:00,300.36,300.52,300.36,300.41,3930.0,277.5106,277.6584,277.5106,277.5568,3930.0
2021-07-13 12:40:00,300.4,300.64,300.32,300.41,14461.0,277.5476,277.7693,277.4736,277.5568,14461.0
2021-07-13 12:45:00,300.36,300.48,300.2,300.48,5677.0,277.5106,277.6215,277.3628,277.6215,5677.0
2021-07-13 12:50:00,300.46,300.76,300.46,300.69,6450.0,277.603,277.8802,277.603,277.8155,6450.0
2021-07-13 12:55:00,300.78,300.95,300.71,300.72,4067.0,277.8987,278.0557,277.834,277.8432,4067.0
2021-07-13 13:00:00,300.81,300.93,300.51,300.54,7004.0,277.9264,278.0372,277.6492,277.6769,7004.0
2021-07-13 13:05:00,300.53,300.86,300.49,300.73,5824.0,277.6677,277.9726,277.6307,277.8525,5824.0
2021-07-13 13:10:00,300.71,300.77,300.49,300.75,7466.0,277.834,277.8894,277.6307,277.8709,7466.0
2021-07-13 13:15:00,300.7,300.77,300.2,300.28,9515.0,277.8247,277.8894,277.3628,277.4367,9515.0
2021-07-13 13:20:00,300.3,300.8,300.24,300.6,16555.0,277.4552,277.9171,277.3997,277.7323,16555.0
2021-07-13 13:25:00,300.55,300.59,300.28,300.44,12777.0,277.6861,277.7231,277.4367,277.5845,12777.0
2021-07-13 13:30:00,300.39,300.43,300.08,300.13,9443.0,277.5383,277.5753,277.2519,277.2981,9443.0
2021-07-13 13:35:00,300.18,300.35,299.91,300.08,13453.0,277.3443,277.5014,277.0948,277.2519,13453.0
2021-07-13 13:40:00,300.09,300.27,299.97,300.11,6392.0,277.2611,277.4274,277.1503,277.2796,6392.0
2021-07-13 13:45:00,300.04,300.57,299.96,300.55,8974.0,277.2149,277.7046,277.141,277.6861,8974.0
2021-07-13 13:50:00,300.54,300.69,300.39,300.69,14849.0,277.6769,277.8155,277.5383,277.8155,14849.0
2021-07-13 13:55:00,300.69,300.97,300.54,300.92,11500.0,277.8155,278.0742,277.6769,278.028,11500.0
2021-07-13 14:00:00,300.86,300.91,300.24,300.26,13438.0,277.9726,278.0188,277.3997,277.4182,13438.0
2021-07-13 14:05:00,300.32,300.73,300.24,300.51,7539.0,277.4736,277.8525,277.3997,277.6492,7539.0
2021-07-13 14:10:00,300.6,301.06,300.57,301.06,5893.0,277.7323,278.1574,277.7046,278.1574,5893.0
2021-07-13 14:15:00,301.2,301.26,300.87,301.13,7645.0,278.2867,278.3421,277.9818,278.222,7645.0
2021-07-13 14:20:00,301.07,301.11,300.67,300.92,5434.0,278.1666,278.2035,277.797,278.028,5434.0
2021-07-13 14:25:00,300.93,301.01,300.76,301.01,6513.0,278.0372,278.1112,277.8802,278.1112,6513.0
2021-07-13 14:30:00,300.98,301.15,300.76,300.8,9095.0,278.0834,278.2405,277.8802,277.9171,9095.0
2021-07-13 14:35:00,300.67,300.89,300.66,300.72,3601.0,277.797,278.0003,277.7878,277.8432,3601.0
2021-07-13 14:40:00,300.84,300.86,300.46,300.49,8108.0,277.9541,277.9726,277.603,277.6307,8108.0
2021-07-13 14:45:00,300.57,300.9,300.47,300.88,11768.0,277.7046,278.0095,277.6122,277.991,11768.0
2021-07-13 14:50:00,300.9,301.0,300.73,300.78,11041.0,278.0095,278.1019,277.8525,277.8987,11041.0
2021-07-13 14:55:00,300.85,301.09,300.77,300.93,6007.0,277.9633,278.1851,277.8894,278.0372,6007.0
2021-07-13 15:00:00,300.88,300.95,300.63,300.63,6611.0,277.991,278.0557,277.7601,277.7601,6611.0
2021-07-13 15:05:00,300.62,300.68,300.08,300.09,10962.0,277.7508,277.8063,277.2519,277.2611,10962.0
2021-07-13 15:10:00,300.15,300.16,299.45,299.45,18780.0,277.3166,277.3258,276.6698,276.6698,18780.0
2021-07-13 15:15:00,299.36,299.56,299.17,299.4,8859.0,276.5867,276.7715,276.4111,276.6236,8859.0
2021-07-13 15:20:00,299.39,299.57,299.1,299.15,12369.0,276.6144,276.7807,276.3465,276.3927,12369.0
2021-07-13 15:25:00,299.15,299.36,299.05,299.17,10194.0,276.3927,276.5867,276.3003,276.4111,10194.0
2021-07-13 15:30:00,299.21,299.28,298.8,299.14,13713.0,276.4481,276.5128,276.0693,276.3834,13713.0
2021-07-13 15:35:00,299.12,299.12,298.9,299.07,10085.0,276.3649,276.3649,276.1617,276.3187,10085.0
2021-07-13 15:40:00,299.0,299.56,299.0,299.23,23943.0,276.2541,276.7715,276.2541,276.4666,23943.0
2021-07-13 15:45:00,299.24,299.64,299.24,299.42,20081.0,276.4758,276.8454,276.4758,276.6421,20081.0
2021-07-13 15:50:00,299.38,299.42,298.92,299.15,39413.0,276.6052,276.6421,276.1801,276.3927,39413.0
2021-07-13 15:55:00,299.14,299.14,298.69,299.1,69290.0,276.3834,276.3834,275.9676,276.3465,69290.0
2021-07-14 09:30:00,298.65,299.94,298.54,299.15,44690.0,275.9307,277.1226,275.8291,276.3927,44690.0
2021-07-14 09:35:00,299.22,300.11,299.16,299.93,8938.0,276.4573,277.2796,276.4019,277.1133,8938.0
2021-07-14 09:40:00,300.03,300.86,300.03,300.27,8504.0,277.2057,277.9726,277.2057,277.4274,8504.0
2021-07-14 09:45:00,300.38,300.4,299.8,299.96,9866.0,277.5291,277.5476,276.9932,277.141,9866.0
2021-07-14 09:50:00,300.08,300.09,298.76,298.93,8264.0,277.2519,277.2611,276.0323,276.1894,8264.0
2021-07-14 09:55:00,298.92,299.33,298.77,298.82,7053.0,276.1801,276.559,276.0416,276.0878,7053.0
2021-07-14 10:00:00,298.92,299.15,297.37,297.48,10967.0,276.1801,276.3927,274.7481,274.8497,10967.0
2021-07-14 10:05:00,297.75,297.79,297.16,297.16,8780.0,275.0992,275.1361,274.554,274.554,8780.0
2021-07-14 10:10:00,297.15,297.9,297.05,297.6,19607.0,274.5448,275.2377,274.4524,274.9606,19607.0
2021-07-14 10:15:00,297.69,297.96,297.46,297.49,25341.0,275.0437,275.2932,274.8312,274.8589,25341.0
2021-07-14 10:20:00,297.53,297.83,297.22,297.66,18378.0,274.8959,275.1731,274.6095,275.016,18378.0
2021-07-14 10:25:00,297.68,297.68,296.53,296.64,11661.0,275.0345,275.0345,273.972,274.0736,11661.0
2021-07-14 10:30:00,296.64,296.74,296.46,296.53,12465.0,274.0736,274.166,273.9073,273.972,12465.0
2021-07-14 10:35:00,296.58,296.9,296.2,296.32,13799.0,274.0182,274.3138,273.6671,273.7779,13799.0
2021-07-14 10:40:00,296.32,296.59,296.25,296.59,6898.0,273.7779,274.0274,273.7133,274.0274,6898.0
2021-07-14 10:45:00,296.6,296.6,295.76,296.15,9174.0,274.0366,274.0366,273.2605,273.6209,9174.0
2021-07-14 10:50:00,296.1,296.15,295.83,295.84,8154.0,273.5747,273.6209,273.3252,273.3345,8154.0
2021-07-14 10:55:00,295.82,296.05,295.75,295.79,7593.0,273.316,273.5285,273.2513,273.2883,7593.0
2021-07-14 11:00:00,295.76,295.78,295.21,295.61,11912.0,273.2605,273.279,272.7524,273.122,11912.0
2021-07-14 11:05:00,295.6,295.6,295.22,295.32,12144.0,273.1127,273.1127,272.7616,272.854,12144.0
2021-07-14 11:10:00,295.32,296.13,295.32,296.12,8269.0,272.854,273.6024,272.854,273.5932,8269.0
2021-07-14 11:15:00,296.0,296.35,295.95,296.06,12405.0,273.4823,273.8057,273.4361,273.5377,12405.0
2021-07-14 11:20:00,296.1,296.27,295.85,295.88,10061.0,273.5747,273.7317,273.3437,273.3714,10061.0
2021-07-14 11:25:00,295.84,295.86,295.44,295.56,10532.0,273.3345,273.3529,272.9649,273.0758,10532.0
2021-07-14 11:30:00,295.65,296.09,295.56,295.67,10385.0,273.1589,273.5654,273.0758,273.1774,10385.0
2021-07-14 11:35:00,295.65,296.16,295.65,295.71,8902.0,273.1589,273.6301,273.1589,273.2143,8902.0
2021-07-14 11:40:00,295.67,295.67,294.94,295.01,32365.0,273.1774,273.1774,272.5029,272.5676,32365.0
2021-07-14 11:45:00,295.03,295.1,294.6,294.89,14700.0,272.5861,272.6507,272.1888,272.4567,14700.0
2021-07-14 11:50:00,294.8,295.06,294.6,295.05,11815.0,272.3736,272.6138,272.1888,272.6046,11815.0
2021-07-14 11:55:00,295.06,295.19,294.85,295.19,6975.0,272.6138,272.7339,272.4198,272.7339,6975.0
2021-07-14 12:00:00,295.17,296.33,295.17,296.27,13754.0,272.7154,273.7872,272.7154,273.7317,13754.0
2021-07-14 12:05:00,296.26,296.63,296.05,296.05,9183.0,273.7225,274.0644,273.5285,273.5285,9183.0
2021-07-14 12:10:00,296.1,296.1,295.83,295.88,4250.0,273.5747,273.5747,273.3252,273.3714,4250.0
2021-07-14 12:15:00,295.72,295.8,295.62,295.78,3217.0,273.2236,273.2975,273.1312,273.279,3217.0
2021-07-14 12:20:00,295.82,296.0,295.62,296.0,5531.0,273.316,273.4823,273.1312,273.4823,5531.0
2021-07-14 12:25:00,295.99,296.38,295.82,296.31,7344.0,273.473,273.8334,273.316,273.7687,7344.0
2021-07-14 12:30:00,296.28,296.48,296.06,296.41,6479.0,273.741,273.9258,273.5377,273.8611,6479.0
2021-07-14 12:35:00,296.41,296.59,296.27,296.27,5350.0,273.8611,274.0274,273.7317,273.7317,5350.0
2021-07-14 12:40:00,296.24,296.45,296.24,296.42,7038.0,273.704,273.8981,273.704,273.8703,7038.0
2021-07-14 12:45:00,296.28,296.41,296.01,296.37,5745.0,273.741,273.8611,273.4915,273.8241,5745.0
2021-07-14 12:50:00,296.31,296.55,296.28,296.45,3039.0,273.7687,273.9904,273.741,273.8981,3039.0
2021-07-14 12:55:00,296.32,296.32,296.13,296.28,2478.0,273.7779,273.7779,273.6024,273.741,2478.0
2021-07-14 13:00:00,296.28,296.57,296.27,296.51,3063.0,273.741,274.0089,273.7317,273.9535,3063.0
2021-07-14 13:05:00,296.44,296.45,296.16,296.22,5984.0,273.8888,273.8981,273.6301,273.6855,5984.0
2021-07-14 13:10:00,296.25,296.57,296.15,296.39,2772.0,273.7133,274.0089,273.6209,273.8426,2772.0
2021-07-14 13:15:00,296.4,296.42,296.12,296.28,9821.0,273.8519,273.8703,273.5932,273.741,9821.0
2021-07-14 13:20:00,296.28,296.6,296.28,296.49,5117.0,273.741,274.0366,273.741,273.935,5117.0
2021-07-14 13:25:00,296.51,296.64,296.44,296.56,3084.0,273.9535,274.0736,273.8888,273.9997,3084.0
2021-07-14 13:30:00,296.65,296.71,296.43,296.62,7084.0,274.0828,274.1383,273.8796,274.0551,7084.0
2021-07-14 13:35:00,296.66,296.84,296.59,296.59,9245.0,274.0921,274.2584,274.0274,274.0274,9245.0
2021-07-14 13:40:00,296.67,296.86,296.5,296.58,6119.0,274.1013,274.2769,273.9442,274.0182,6119.0
2021-07-14 13:45:00,296.52,296.7,296.34,296.34,3982.0,273.9627,274.129,273.7964,273.7964,3982.0
2021-07-14 13:50:00,296.28,296.46,296.28,296.33,3130.0,273.741,273.9073,273.741,273.7872,3130.0
2021-07-14 13:55:00,296.28,296.45,296.13,296.44,2957.0,273.741,273.8981,273.6024,273.8888,2957.0
2021-07-14 14:00:00,296.34,296.7,296.32,296.65,5843.0,273.7964,274.129,273.7779,274.0828,5843.0
2021-07-14 14:05:00,296.58,296.58,296.29,296.56,3888.0,274.0182,274.0182,273.7502,273.9997,3888.0
2021-07-14 14:10:00,296.59,296.59,296.46,296.58,2315.0,274.0274,274.0274,273.9073,274.0182,2315.0
2021-07-14 14:15:00,296.52,296.52,296.23,296.25,7883.0,273.9627,273.9627,273.6948,273.7133,7883.0
2021-07-14 14:20:00,296.25,296.68,296.25,296.67,4494.0,273.7133,274.1106,273.7133,274.1013,4494.0
2021-07-14 14:25:00,296.64,296.67,296.46,296.53,3714.0,274.0736,274.1013,273.9073,273.972,3714.0
2021-07-14 14:30:00,296.55,296.77,296.4,296.4,5266.0,273.9904,274.1937,273.8519,273.8519,5266.0
2021-07-14 14:35:00,296.59,296.64,296.5,296.61,2580.0,274.0274,274.0736,273.9442,274.0459,2580.0
2021-07-14 14:40:00,296.48,296.8,296.47,296.69,2995.0,273.9258,274.2214,273.9165,274.1198,2995.0
2021-07-14 14:45:00,296.7,296.77,296.53,296.63,3375.0,274.129,274.1937,273.972,274.0644,3375.0
2021-07-14 14:50:00,296.63,296.9,296.63,296.68,2502.0,274.0644,274.3138,274.0644,274.1106,2502.0
2021-07-14 14:55:00,296.69,296.76,296.46,296.5,3544.0,274.1198,274.1845,273.9073,273.9442,3544.0
2021-07-14 15:00:00,296.56,296.88,296.56,296.81,4981.0,273.9997,274.2953,273.9997,274.2307,4981.0
2021-07-14 15:05:00,296.82,297.09,296.81,297.07,7208.0,274.2399,274.4894,274.2307,274.4709,7208.0
2021-07-14 15:10:00,297.07,297.12,296.84,296.93,4880.0,274.4709,274.5171,274.2584,274.3415,4880.0
2021-07-14 15:15:00,296.88,297.18,296.63,297.11,9737.0,274.2953,274.5725,274.0644,274.5078,9737.0
2021-07-14 15:20:00,297.06,297.45,297.04,297.25,14658.0,274.4616,274.822,274.4432,274.6372,14658.0
2021-07-14 15:25:00,297.29,297.34,297.05,297.12,4963.0,274.6741,274.7203,274.4524,274.5171,4963.0
2021-07-14 15:30:00,297.16,297.16,296.54,296.54,12248.0,274.554,274.554,273.9812,273.9812,12248.0
2021-07-14 15:35:00,296.59,296.64,296.03,296.03,8065.0,274.0274,274.0736,273.51,273.51,8065.0
2021-07-14 15:40:00,296.0,296.11,295.64,295.64,14118.0,273.4823,273.5839,273.1497,273.1497,14118.0
2021-07-14 15:45:00,295.6,296.08,295.54,295.84,17701.0,273.1127,273.5562,273.0573,273.3345,17701.0
2021-07-14 15:50:00,295.88,296.06,295.63,295.74,26977.0,273.3714,273.5377,273.1404,273.2421,26977.0
2021-07-14 15:55:00,295.68,296.08,295.53,295.86,69595.0,273.1866,273.5562,273.048,273.3529,69595.0
2021-07-15 09:30:00,294.0,294.91,293.67,294.25,40746.0,271.6344,272.4752,271.3295,271.8654,40746.0
2021-07-15 09:35:00,294.34,295.42,294.2,295.32,9384.0,271.9486,272.9464,271.8192,272.854,9384.0
2021-07-15 09:40:00,295.25,295.25,294.18,294.18,14152.0,272.7893,272.7893,271.8007,271.8007,14152.0
2021-07-15 09:45:00,294.33,295.28,294.33,295.11,5001.0,271.9393,272.8171,271.9393,272.66,5001.0
2021-07-15 09:50:00,295.3,295.58,294.83,295.56,5925.0,272.8355,273.0942,272.4013,273.0758,5925.0
2021-07-15 09:55:00,295.68,296.4,295.29,296.36,15776.0,273.1866,273.8519,272.8263,273.8149,15776.0
2021-07-15 10:00:00,296.28,296.46,295.72,296.16,14493.0,273.741,273.9073,273.2236,273.6301,14493.0
2021-07-15 10:05:00,296.48,296.51,296.14,296.28,6473.0,273.9258,273.9535,273.6116,273.741,6473.0
2021-07-15 10:10:00,296.11,296.63,296.09,296.55,8072.0,273.5839,274.0644,273.5654,273.9904,8072.0
2021-07-15 10:15:00,296.62,296.63,296.1,296.28,5473.0,274.0551,274.0644,273.5747,273.741,5473.0
2021-07-15 10:20:00,296.28,296.66,295.93,296.66,10397.0,273.741,274.0921,273.4176,274.0921,10397.0
2021-07-15 10:25:00,296.58,297.4,296.5,297.4,10829.0,274.0182,274.7758,273.9442,274.7758,10829.0
2021-07-15 10:30:00,297.41,297.65,297.36,297.52,12869.0,274.785,275.0068,274.7388,274.8867,12869.0
2021-07-15 10:35:00,297.6,297.9,297.4,297.89,10190.0,274.9606,275.2377,274.7758,275.2285,10190.0
2021-07-15 10:40:00,297.81,298.08,296.98,297.08,6340.0,275.1546,275.4041,274.3877,274.4801,6340.0
2021-07-15 10:45:00,297.3,297.46,297.22,297.35,2250.0,274.6834,274.8312,274.6095,274.7296,2250.0
2021-07-15 10:50:00,297.31,297.75,297.31,297.56,5366.0,274.6926,275.0992,274.6926,274.9236,5366.0
2021-07-15 10:55:00,297.63,298.06,297.51,298.05,6295.0,274.9883,275.3856,274.8774,275.3763,6295.0
2021-07-15 11:00:00,297.94,297.95,297.33,297.44,6653.0,275.2747,275.2839,274.7111,274.8127,6653.0
2021-07-15 11:05:00,297.75,298.13,297.75,298.0,4629.0,275.0992,275.4502,275.0992,275.3301,4629.0
2021-07-15 11:10:00,298.05,298.25,297.76,298.16,6668.0,275.3763,275.5611,275.1084,275.478,6668.0
2021-07-15 11:15:00,298.23,298.52,298.1,298.35,9803.0,275.5426,275.8106,275.4225,275.6535,9803.0
2021-07-15 11:20:00,298.39,298.45,298.08,298.13,4634.0,275.6905,275.7459,275.4041,275.4502,4634.0
2021-07-15 11:25:00,298.02,298.27,297.86,298.21,6065.0,275.3486,275.5796,275.2008,275.5242,6065.0
2021-07-15 11:30:00,298.21,298.57,298.15,298.57,5649.0,275.5242,275.8568,275.4687,275.8568,5649.0
2021-07-15 11:35:00,298.58,298.64,298.3,298.41,13995.0,275.866,275.9214,275.6073,275.7089,13995.0
2021-07-15 11:40:00,298.48,298.52,298.3,298.52,8803.0,275.7736,275.8106,275.6073,275.8106,8803.0
2021-07-15 11:45:00,298.45,298.74,298.43,298.74,6581.0,275.7459,276.0138,275.7274,276.0138,6581.0
2021-07-15 11:50:00,298.72,298.72,298.56,298.61,2400.0,275.9954,275.9954,275.8475,275.8937,2400.0
2021-07-15 11:55:00,298.68,298.72,298.63,298.64,3007.0,275.9584,275.9954,275.9122,275.9214,3007.0
2021-07-15 12:00:00,298.57,298.59,297.68,297.69,5688.0,275.8568,275.8753,275.0345,275.0437,5688.0
2021-07-15 12:05:00,297.69,297.97,297.1,297.25,8649.0,275.0437,275.3024,274.4986,274.6372,8649.0
2021-07-15 12:10:00,297.19,297.79,297.19,297.72,5501.0,274.5818,275.1361,274.5818,275.0714,5501.0
2021-07-15 12:15:00,297.62,297.62,296.98,297.03,4212.0,274.979,274.979,274.3877,274.4339,4212.0
2021-07-15 12:20:00,296.99,296.99,296.57,296.87,3513.0,274.397,274.397,274.0089,274.2861,3513.0
2021-07-15 12:25:00,296.91,297.07,296.89,297.07,1104.0,274.3231,274.4709,274.3046,274.4709,1104.0
2021-07-15 12:30:00,296.98,297.27,296.98,297.2,3519.0,274.3877,274.6557,274.3877,274.591,3519.0
2021-07-15 12:35:00,297.15,297.5,297.01,297.46,9361.0,274.5448,274.8682,274.4154,274.8312,9361.0
2021-07-15 12:40:00,297.42,297.63,297.41,297.63,3960.0,274.7943,274.9883,274.785,274.9883,3960.0
2021-07-15 12:45:00,297.66,297.77,297.34,297.55,11989.0,275.016,275.1176,274.7203,274.9144,11989.0
2021-07-15 12:50:00,297.64,298.05,297.63,298.0,8201.0,274.9975,275.3763,274.9883,275.3301,8201.0
2021-07-15 12:55:00,298.0,298.08,296.97,297.13,17923.0,275.3301,275.4041,274.3785,274.5263,17923.0
2021-07-15 13:00:00,297.14,297.22,297.01,297.01,2218.0,274.5356,274.6095,274.4154,274.4154,2218.0
2021-07-15 13:05:00,297.18,297.2,296.88,296.91,4297.0,274.5725,274.591,274.2953,274.3231,4297.0
2021-07-15 13:10:00,296.88,296.88,296.35,296.37,3099.0,274.2953,274.2953,273.8057,273.8241,3099.0
2021-07-15 13:15:00,296.29,296.59,296.29,296.4,14463.0,273.7502,274.0274,273.7502,273.8519,14463.0
2021-07-15 13:20:00,296.38,296.88,296.37,296.6,5371.0,273.8334,274.2953,273.8241,274.0366,5371.0
2021-07-15 13:25:00,296.47,296.73,296.47,296.63,2386.0,273.9165,274.1567,273.9165,274.0644,2386.0
2021-07-15 13:30:00,296.56,296.6,296.14,296.2,4490.0,273.9997,274.0366,273.6116,273.6671,4490.0
2021-07-15 13:35:00,296.1,296.29,295.85,295.97,6542.0,273.5747,273.7502,273.3437,273.4546,6542.0
2021-07-15 13:40:00,295.96,296.0,295.51,295.72,6178.0,273.4453,273.4823,273.0296,273.2236,6178.0
2021-07-15 13:45:00,295.54,295.82,295.54,295.64,2500.0,273.0573,273.316,273.0573,273.1497,2500.0
2021-07-15 13:50:00,295.62,295.95,295.5,295.5,3902.0,273.1312,273.4361,273.0203,273.0203,3902.0
2021-07-15 13:55:00,295.51,295.51,295.08,295.09,5306.0,273.0296,273.0296,272.6323,272.6415,5306.0
2021-07-15 14:00:00,295.04,295.47,294.87,294.87,9107.0,272.5953,272.9926,272.4382,272.4382,9107.0
2021-07-15 14:05:00,294.87,295.47,294.71,295.39,9859.0,272.4382,272.9926,272.2904,272.9187,9859.0
2021-07-15 14:10:00,295.36,295.5,295.28,295.41,4593.0,272.891,273.0203,272.8171,272.9372,4593.0
2021-07-15 14:15:00,295.38,295.66,295.33,295.61,6163.0,272.9094,273.1681,272.8633,273.122,6163.0
2021-07-15 14:20:00,295.65,296.05,295.55,296.04,8328.0,273.1589,273.5285,273.0665,273.5192,8328.0
2021-07-15 14:25:00,296.24,296.29,296.06,296.21,10208.0,273.704,273.7502,273.5377,273.6763,10208.0
2021-07-15 14:30:00,296.22,296.22,295.89,295.89,6829.0,273.6855,273.6855,273.3807,273.3807,6829.0
2021-07-15 14:35:00,295.87,295.94,295.67,295.72,4713.0,273.3622,273.4268,273.1774,273.2236,4713.0
2021-07-15 14:40:00,295.76,295.97,295.73,295.97,2998.0,273.2605,273.4546,273.2328,273.4546,2998.0
2021-07-15 14:45:00,295.88,295.89,295.56,295.81,3270.0,273.3714,273.3807,273.0758,273.3067,3270.0
2021-07-15 14:50:00,295.91,296.02,295.61,295.7,3625.0,273.3991,273.5008,273.122,273.2051,3625.0
2021-07-15 14:55:00,295.8,295.95,295.74,295.95,4296.0,273.2975,273.4361,273.2421,273.4361,4296.0
2021-07-15 15:00:00,295.87,296.01,295.83,295.83,4323.0,273.3622,273.4915,273.3252,273.3252,4323.0
2021-07-15 15:05:00,295.89,295.9,295.6,295.87,7826.0,273.3807,273.3899,273.1127,273.3622,7826.0
2021-07-15 15:10:00,295.91,295.91,295.52,295.52,4700.0,273.3991,273.3991,273.0388,273.0388,4700.0
2021-07-15 15:15:00,295.62,295.86,295.6,295.86,6864.0,273.1312,273.3529,273.1127,273.3529,6864.0
2021-07-15 15:20:00,295.81,295.82,295.51,295.57,6879.0,273.3067,273.316,273.0296,273.085,6879.0
2021-07-15 15:25:00,295.57,295.75,295.44,295.7,12056.0,273.085,273.2513,272.9649,273.2051,12056.0
2021-07-15 15:30:00,295.62,296.12,295.62,296.06,10493.0,273.1312,273.5932,273.1312,273.5377,10493.0
2021-07-15 15:35:00,296.08,296.41,296.0,296.21,10861.0,273.5562,273.8611,273.4823,273.6763,10861.0
2021-07-15 15:40:00,296.19,296.24,295.76,295.84,9660.0,273.6578,273.704,273.2605,273.3345,9660.0
2021-07-15 15:45:00,295.9,296.0,295.52,295.58,12392.0,273.3899,273.4823,273.0388,273.0942,12392.0
2021-07-15 15:50:00,295.41,296.0,295.41,295.83,20969.0,272.9372,273.4823,272.9372,273.3252,20969.0
2021-07-15 15:55:00,295.83,296.2,295.73,296.18,35626.0,273.3252,273.6671,273.2328,273.6486,35626.0
2021-07-16 09:30:00,296.7,296.9,296.19,296.86,36270.0,274.129,274.3138,273.6578,274.2769,36270.0
2021-07-16 09:35:00,296.16,296.55,296.07,296.55,6041.0,273.6301,273.9904,273.547,273.9904,6041.0
2021-07-16 09:40:00,296.46,296.71,295.81,296.07,8447.0,273.9073,274.1383,273.3067,273.547,8447.0
2021-07-16 09:45:00,296.12,297.0,295.9,296.16,14069.0,273.5932,274.4062,273.3899,273.6301,14069.0
2021-07-16 09:50:00,295.98,296.15,295.79,295.97,5658.0,273.4638,273.6209,273.2883,273.4546,5658.0
2021-07-16 09:55:00,296.07,296.51,295.83,295.97,9714.0,273.547,273.9535,273.3252,273.4546,9714.0
2021-07-16 10:00:00,295.93,296.0,295.13,295.15,6112.0,273.4176,273.4823,272.6785,272.6969,6112.0
2021-07-16 10:05:00,295.07,295.27,294.97,295.01,4950.0,272.623,272.8078,272.5306,272.5676,4950.0
2021-07-16 10:10:00,294.92,295.06,294.18,294.3,13094.0,272.4844,272.6138,271.8007,271.9116,13094.0
2021-07-16 10:15:00,294.32,294.34,293.91,294.09,15906.0,271.9301,271.9486,271.5513,271.7176,15906.0
2021-07-16 10:20:00,294.09,294.27,293.85,293.92,19639.0,271.7176,271.8839,271.4958,271.5605,19639.0
2021-07-16 10:25:00,293.85,293.9,293.24,293.4,18260.0,271.4958,271.542,270.9322,271.0801,18260.0
2021-07-16 10:30:00,293.35,294.02,293.14,293.81,15728.0,271.0339,271.6529,270.8399,271.4589,15728.0
2021-07-16 10:35:00,293.69,293.99,293.54,293.88,16964.0,271.348,271.6252,271.2094,271.5236,16964.0
2021-07-16 10:40:00,293.76,293.88,293.44,293.53,8147.0,271.4127,271.5236,271.117,271.2002,8147.0
2021-07-16 10:45:00,293.57,293.98,293.52,293.84,9122.0,271.2371,271.616,271.1909,271.4866,9122.0
2021-07-16 10:50:00,293.94,294.99,293.84,294.81,18905.0,271.579,272.5491,271.4866,272.3828,18905.0
2021-07-16 10:55:00,294.82,295.38,294.63,295.16,16551.0,272.392,272.9094,272.2165,272.7062,16551.0
2021-07-16 11:00:00,295.13,295.19,294.75,294.88,10678.0,272.6785,272.7339,272.3274,272.4475,10678.0
2021-07-16 11:05:00,294.93,295.26,294.54,294.56,4417.0,272.4937,272.7986,272.1334,272.1518,4417.0
2021-07-16 11:10:00,294.56,295.11,294.46,294.99,5912.0,272.1518,272.66,272.0594,272.5491,5912.0
2021-07-16 11:15:00,294.98,295.07,294.57,294.85,5946.0,272.5399,272.623,272.1611,272.4198,5946.0
2021-07-16 11:20:00,294.85,294.99,294.63,294.96,2960.0,272.4198,272.5491,272.2165,272.5214,2960.0
2021-07-16 11:25:00,294.83,294.89,294.48,294.63,10249.0,272.4013,272.4567,272.0779,272.2165,10249.0
2021-07-16 11:30:00,294.69,295.18,294.67,295.18,9901.0,272.2719,272.7247,272.2535,272.7247,9901.0
2021-07-16 11:35:00,295.3,295.3,294.9,294.97,5864.0,272.8355,272.8355,272.466,272.5306,5864.0
2021-07-16 11:40:00,295.09,295.34,295.01,295.13,4293.0,272.6415,272.8725,272.5676,272.6785,4293.0
2021-07-16 11:45:00,295.16,295.17,294.98,295.02,5122.0,272.7062,272.7154,272.5399,272.5768,5122.0
2021-07-16 11:50:00,295.05,295.63,295.01,295.45,11158.0,272.6046,273.1404,272.5676,272.9741,11158.0
2021-07-16 11:55:00,295.37,295.49,295.2,295.34,4958.0,272.9002,273.0111,272.7431,272.8725,4958.0
2021-07-16 12:00:00,295.34,295.39,295.03,295.16,3913.0,272.8725,272.9187,272.5861,272.7062,3913.0
2021-07-16 12:05:00,295.05,295.27,294.88,295.06,5786.0,272.6046,272.8078,272.4475,272.6138,5786.0
2021-07-16 12:10:00,294.87,294.94,294.71,294.81,7328.0,272.4382,272.5029,272.2904,272.3828,7328.0
2021-07-16 12:15:00,294.75,294.92,294.62,294.92,8819.0,272.3274,272.4844,272.2073,272.4844,8819.0
2021-07-16 12:20:00,294.74,295.11,294.74,294.91,11914.0,272.3181,272.66,272.3181,272.4752,11914.0
2021-07-16 12:25:00,294.84,295.15,294.83,295.06,5575.0,272.4105,272.6969,272.4013,272.6138,5575.0
2021-07-16 12:30:00,295.02,295.02,294.8,294.94,5200.0,272.5768,272.5768,272.3736,272.5029,5200.0
2021-07-16 12:35:00,294.92,295.09,294.76,294.76,4581.0,272.4844,272.6415,272.3366,272.3366,4581.0
2021-07-16 12:40:00,294.65,294.89,294.63,294.76,3353.0,272.235,272.4567,272.2165,272.3366,3353.0
2021-07-16 12:45:00,294.69,294.75,294.4,294.56,11077.0,272.2719,272.3274,272.004,272.1518,11077.0
2021-07-16 12:50:00,294.48,294.65,294.4,294.65,5268.0,272.0779,272.235,272.004,272.235,5268.0
2021-07-16 12:55:00,294.66,294.85,294.66,294.7,4015.0,272.2442,272.4198,272.2442,272.2812,4015.0
2021-07-16 13:00:00,294.73,295.05,294.55,294.95,6004.0,272.3089,272.6046,272.1426,272.5122,6004.0
2021-07-16 13:05:00,294.97,295.09,294.83,294.89,9191.0,272.5306,272.6415,272.4013,272.4567,9191.0
2021-07-16 13:10:00,294.83,294.9,294.75,294.88,2049.0,272.4013,272.466,272.3274,272.4475,2049.0
2021-07-16 13:15:00,294.87,294.97,294.86,294.96,2342.0,272.4382,272.5306,272.429,272.5214,2342.0
2021-07-16 13:20:00,295.0,295.1,294.88,295.05,4160.0,272.5584,272.6507,272.4475,272.6046,4160.0
2021-07-16 13:25:00,295.01,295.04,294.68,294.73,7891.0,272.5676,272.5953,272.2627,272.3089,7891.0
2021-07-16 13:30:00,294.7,295.12,294.69,294.84,19415.0,272.2812,272.6692,272.2719,272.4105,19415.0
2021-07-16 13:35:00,294.81,295.06,294.77,295.03,4139.0,272.3828,272.6138,272.3459,272.5861,4139.0
2021-07-16 13:40:00,295.03,295.04,294.77,294.93,5465.0,272.5861,272.5953,272.3459,272.4937,5465.0
2021-07-16 13:45:00,294.97,295.02,294.87,294.93,4030.0,272.5306,272.5768,272.4382,272.4937,4030.0
2021-07-16 13:50:00,294.92,294.97,294.78,294.85,3530.0,272.4844,272.5306,272.3551,272.4198,3530.0
2021-07-16 13:55:00,294.86,294.93,294.78,294.9,3595.0,272.429,272.4937,272.3551,272.466,3595.0
2021-07-16 14:00:00,294.9,294.9,294.54,294.67,6138.0,272.466,272.466,272.1334,272.2535,6138.0
2021-07-16 14:05:00,294.57,294.74,294.43,294.56,9313.0,272.1611,272.3181,272.0317,272.1518,9313.0
2021-07-16 14:10:00,294.57,294.57,294.4,294.52,4600.0,272.1611,272.1611,272.004,272.1149,4600.0
2021-07-16 14:15:00,294.5,294.68,294.44,294.63,3131.0,272.0964,272.2627,272.041,272.2165,3131.0
2021-07-16 14:20:00,294.56,294.61,294.36,294.51,5106.0,272.1518,272.198,271.967,272.1056,5106.0
2021-07-16 14:25:00,294.46,294.56,294.19,294.19,5540.0,272.0594,272.1518,271.81,271.81,5540.0
2021-07-16 14:30:00,294.09,294.34,294.09,294.27,4754.0,271.7176,271.9486,271.7176,271.8839,4754.0
2021-07-16 14:35:00,294.25,294.38,294.08,294.11,11570.0,271.8654,271.9855,271.7083,271.7361,11570.0
2021-07-16 14:40:00,294.12,294.28,293.89,293.9,10891.0,271.7453,271.8931,271.5328,271.542,10891.0
2021-07-16 14:45:00,293.95,294.13,293.94,293.97,5932.0,271.5882,271.7545,271.579,271.6067,5932.0
2021-07-16 14:50:00,293.99,294.01,293.9,293.93,5165.0,271.6252,271.6437,271.542,271.5698,5165.0
2021-07-16 14:55:00,294.0,294.01,293.88,293.99,11287.0,271.6344,271.6437,271.5236,271.6252,11287.0
2021-07-16 15:00:00,293.95,293.95,293.64,293.71,10662.0,271.5882,271.5882,271.3018,271.3665,10662.0
2021-07-16 15:05:00,293.64,293.66,293.33,293.48,7224.0,271.3018,271.3203,271.0154,271.154,7224.0
2021-07-16 15:10:00,293.48,293.69,293.38,293.61,7574.0,271.154,271.348,271.0616,271.2741,7574.0
2021-07-16 15:15:00,293.56,293.78,293.54,293.7,8302.0,271.2279,271.4312,271.2094,271.3573,8302.0
2021-07-16 15:20:00,293.54,293.59,293.26,293.26,5235.0,271.2094,271.2556,270.9507,270.9507,5235.0
2021-07-16 15:25:00,293.25,293.26,292.75,292.75,10968.0,270.9415,270.9507,270.4795,270.4795,10968.0
2021-07-16 15:30:00,292.74,293.05,292.4,293.04,15992.0,270.4703,270.7567,270.1561,270.7475,15992.0
2021-07-16 15:35:00,293.0,293.0,292.62,292.62,9221.0,270.7105,270.7105,270.3594,270.3594,9221.0
2021-07-16 15:40:00,292.72,293.16,292.64,292.67,12449.0,270.4518,270.8583,270.3779,270.4056,12449.0
2021-07-16 15:45:00,292.72,292.81,292.45,292.57,24898.0,270.4518,270.535,270.2023,270.3132,24898.0
2021-07-16 15:50:00,292.63,292.63,292.09,292.44,40026.0,270.3687,270.3687,269.8697,270.1931,40026.0
2021-07-16 15:55:00,292.43,292.63,292.34,292.49,101798.0,270.1839,270.3687,270.1007,270.2393,101798.0
2021-07-19 09:30:00,287.53,288.29,286.9,287.91,72180.0,265.6566,266.3588,265.0746,266.0077,72180.0
2021-07-19 09:35:00,287.24,289.0,287.21,288.3,28216.0,265.3887,267.0148,265.361,266.368,28216.0
2021-07-19 09:40:00,288.25,288.37,286.81,287.18,17846.0,266.3219,266.4327,264.9914,265.3333,17846.0
2021-07-19 09:45:00,287.22,288.2,287.17,287.82,35114.0,265.3702,266.2757,265.324,265.9246,35114.0
2021-07-19 09:50:00,287.82,287.84,287.14,287.59,27673.0,265.9246,265.943,265.2963,265.7121,27673.0
2021-07-19 09:55:00,287.59,288.45,287.27,287.86,33727.0,265.7121,266.5066,265.4164,265.9615,33727.0
2021-07-19 10:00:00,287.86,287.86,286.91,286.91,26966.0,265.9615,265.9615,265.0838,265.0838,26966.0
2021-07-19 10:05:00,286.9,287.99,286.32,287.86,31656.0,265.0746,266.0816,264.5387,265.9615,31656.0
2021-07-19 10:10:00,288.0,288.15,287.17,287.58,15562.0,266.0909,266.2295,265.324,265.7028,15562.0
2021-07-19 10:15:00,287.58,287.72,286.65,287.11,24617.0,265.7028,265.8322,264.8436,265.2686,24617.0
2021-07-19 10:20:00,287.07,288.23,286.78,288.15,21836.0,265.2316,266.3034,264.9637,266.2295,21836.0
2021-07-19 10:25:00,288.14,289.09,288.12,288.94,19823.0,266.2202,267.098,266.2017,266.9594,19823.0
2021-07-19 10:30:00,289.0,289.47,288.66,289.39,19066.0,267.0148,267.449,266.7007,267.3751,19066.0
2021-07-19 10:35:00,289.39,290.58,289.23,290.5,21134.0,267.3751,268.4746,267.2273,268.4007,21134.0
2021-07-19 10:40:00,290.49,290.85,289.93,290.85,17501.0,268.3914,268.7241,267.874,268.7241,17501.0
2021-07-19 10:45:00,290.76,291.13,290.68,290.9,16812.0,268.6409,268.9828,268.567,268.7703,16812.0
2021-07-19 10:50:00,291.03,291.03,289.9,289.92,24261.0,268.8904,268.8904,267.8463,267.8648,24261.0
2021-07-19 10:55:00,289.86,290.63,289.74,290.56,17142.0,267.8094,268.5208,267.6985,268.4561,17142.0
2021-07-19 11:00:00,290.56,291.28,290.44,290.97,22877.0,268.4561,269.1213,268.3453,268.8349,22877.0
2021-07-19 11:05:00,291.0,291.08,290.22,291.04,15970.0,268.8627,268.9366,268.142,268.8996,15970.0
2021-07-19 11:10:00,291.0,291.04,290.4,290.4,20404.0,268.8627,268.8996,268.3083,268.3083,20404.0
2021-07-19 11:15:00,290.52,290.69,290.17,290.29,24635.0,268.4192,268.5762,268.0958,268.2067,24635.0
2021-07-19 11:20:00,290.31,290.35,289.72,290.32,27479.0,268.2251,268.2621,267.68,268.2344,27479.0
2021-07-19 11:25:00,290.32,290.63,290.17,290.27,43750.0,268.2344,268.5208,268.0958,268.1882,43750.0
2021-07-19 11:30:00,290.27,291.19,290.18,291.06,22620.0,268.1882,269.0382,268.105,268.9181,22620.0
2021-07-19 11:35:00,291.06,291.06,290.23,290.57,23296.0,268.9181,268.9181,268.1512,268.4654,23296.0
2021-07-19 11:40:00,290.57,291.4,290.57,291.37,18040.0,268.4654,269.2322,268.4654,269.2045,18040.0
2021-07-19 11:45:00,291.38,291.72,290.99,291.0,22700.0,269.2137,269.5279,268.8534,268.8627,22700.0
2021-07-19 11:50:00,291.04,291.72,290.97,291.49,13983.0,268.8996,269.5279,268.8349,269.3154,13983.0
2021-07-19 11:55:00,291.57,292.59,291.5,292.54,13138.0,269.3893,270.3317,269.3246,270.2855,13138.0
2021-07-19 12:00:00,292.54,292.54,291.8,292.26,15403.0,270.2855,270.2855,269.6018,270.0268,15403.0
2021-07-19 12:05:00,292.22,292.5,291.89,292.4,12316.0,269.9898,270.2485,269.6849,270.1561,12316.0
2021-07-19 12:10:00,292.19,292.6,292.19,292.53,7056.0,269.9621,270.3409,269.9621,270.2763,7056.0
2021-07-19 12:15:00,292.39,292.67,292.21,292.31,14547.0,270.1469,270.4056,269.9806,270.073,14547.0
2021-07-19 12:20:00,292.36,292.74,292.08,292.7,10663.0,270.1192,270.4703,269.8605,270.4333,10663.0
2021-07-19 12:25:00,292.7,292.85,292.35,292.54,6885.0,270.4333,270.5719,270.11,270.2855,6885.0
2021-07-19 12:30:00,292.41,292.47,292.05,292.14,12889.0,270.1654,270.2208,269.8328,269.9159,12889.0
2021-07-19 12:35:00,292.23,292.44,292.17,292.18,13185.0,269.9991,270.1931,269.9436,269.9529,13185.0
2021-07-19 12:40:00,292.27,292.48,292.03,292.21,11700.0,270.036,270.2301,269.8143,269.9806,11700.0
2021-07-19 12:45:00,292.25,292.8,292.23,292.65,12281.0,270.0176,270.5257,269.9991,270.3871,12281.0
2021-07-19 12:50:00,292.66,293.17,292.51,292.93,14761.0,270.3964,270.8676,270.2578,270.6458,14761.0
2021-07-19 12:55:00,292.92,293.78,292.72,293.78,16961.0,270.6366,271.4312,270.4518,271.4312,16961.0
2021-07-19 13:00:00,293.78,294.55,293.62,294.07,36848.0,271.4312,272.1426,271.2833,271.6991,36848.0
2021-07-19 13:05:00,294.09,294.38,293.57,294.28,13139.0,271.7176,271.9855,271.2371,271.8931,13139.0
2021-07-19 13:10:00,294.27,294.52,294.22,294.39,15591.0,271.8839,272.1149,271.8377,271.9948,15591.0
2021-07-19 13:15:00,294.39,294.73,294.21,294.57,25796.0,271.9948,272.3089,271.8285,272.1611,25796.0
2021-07-19 13:20:00,294.47,294.5,293.63,294.16,17798.0,272.0687,272.0964,271.2926,271.7823,17798.0
2021-07-19 13:25:00,294.07,294.19,293.67,293.79,10530.0,271.6991,271.81,271.3295,271.4404,10530.0
2021-07-19 13:30:00,293.82,293.82,293.36,293.48,27094.0,271.4681,271.4681,271.0431,271.154,27094.0
2021-07-19 13:35:00,293.64,293.99,293.59,293.59,13330.0,271.3018,271.6252,271.2556,271.2556,13330.0
2021-07-19 13:40:00,293.61,293.75,293.3,293.32,8645.0,271.2741,271.4034,270.9877,271.0062,8645.0
2021-07-19 13:45:00,293.32,293.5,292.42,292.51,10145.0,271.0062,271.1725,270.1746,270.2578,10145.0
2021-07-19 13:50:00,292.31,292.87,292.31,292.81,9854.0,270.073,270.5904,270.073,270.535,9854.0
2021-07-19 13:55:00,292.85,292.89,292.14,292.23,12086.0,270.5719,270.6089,269.9159,269.9991,12086.0
2021-07-19 14:00:00,292.23,293.86,292.23,293.71,21809.0,269.9991,271.5051,269.9991,271.3665,21809.0
2021-07-19 14:05:00,293.71,293.81,292.64,292.84,21897.0,271.3665,271.4589,270.3779,270.5627,21897.0
2021-07-19 14:10:00,292.85,293.07,292.49,292.79,14376.0,270.5719,270.7752,270.2393,270.5165,14376.0
2021-07-19 14:15:00,292.9,293.48,292.74,293.48,13187.0,270.6181,271.154,270.4703,271.154,13187.0
2021-07-19 14:20:00,293.48,293.68,293.35,293.63,14238.0,271.154,271.3388,271.0339,271.2926,14238.0
2021-07-19 14:25:00,293.63,293.66,293.27,293.61,19091.0,271.2926,271.3203,270.96,271.2741,19091.0
2021-07-19 14:30:00,293.63,293.64,293.16,293.61,17971.0,271.2926,271.3018,270.8583,271.2741,17971.0
2021-07-19 14:35:00,293.67,293.72,293.09,293.59,14053.0,271.3295,271.3757,270.7937,271.2556,14053.0
2021-07-19 14:40:00,293.5,294.15,293.5,294.11,20778.0,271.1725,271.773,271.1725,271.7361,20778.0
2021-07-19 14:45:00,294.15,294.56,294.03,294.33,18870.0,271.773,272.1518,271.6621,271.9393,18870.0
2021-07-19 14:50:00,294.33,294.6,293.93,294.33,13314.0,271.9393,272.1888,271.5698,271.9393,13314.0
2021-07-19 14:55:00,294.34,294.75,294.14,294.14,14729.0,271.9486,272.3274,271.7638,271.7638,14729.0
2021-07-19 15:00:00,294.16,294.69,294.02,294.6,14355.0,271.7823,272.2719,271.6529,272.1888,14355.0
2021-07-19 15:05:00,294.62,294.83,294.33,294.83,13610.0,272.2073,272.4013,271.9393,272.4013,13610.0
2021-07-19 15:10:00,294.69,294.97,294.51,294.64,24065.0,272.2719,272.5306,272.1056,272.2257,24065.0
2021-07-19 15:15:00,294.66,294.84,294.56,294.69,16635.0,272.2442,272.4105,272.1518,272.2719,16635.0
2021-07-19 15:20:00,294.66,295.06,294.64,295.06,30093.0,272.2442,272.6138,272.2257,272.6138,30093.0
2021-07-19 15:25:00,295.07,295.22,294.47,294.51,30861.0,272.623,272.7616,272.0687,272.1056,30861.0
2021-07-19 15:30:00,294.51,294.66,293.99,294.55,27583.0,272.1056,272.2442,271.6252,272.1426,27583.0
2021-07-19 15:35:00,294.58,294.88,294.16,294.82,27180.0,272.1703,272.4475,271.7823,272.392,27180.0
2021-07-19 15:40:00,294.82,294.9,293.67,293.67,18025.0,272.392,272.466,271.3295,271.3295,18025.0
2021-07-19 15:45:00,293.73,293.91,293.47,293.91,15759.0,271.385,271.5513,271.1447,271.5513,15759.0
2021-07-19 15:50:00,293.83,294.94,293.67,294.71,35876.0,271.4774,272.5029,271.3295,272.2904,35876.0
2021-07-19 15:55:00,294.83,295.34,294.45,294.83,119599.0,272.4013,272.8725,272.0502,272.4013,119599.0
2021-07-20 09:30:00,295.41,296.15,294.49,295.73,22518.0,272.9372,273.6209,272.0872,273.2328,22518.0
2021-07-20 09:35:00,295.89,296.05,295.0,295.54,10424.0,273.3807,273.5285,272.5584,273.0573,10424.0
2021-07-20 09:40:00,294.99,295.91,294.45,295.74,8677.0,272.5491,273.3991,272.0502,273.2421,8677.0
2021-07-20 09:45:00,295.52,296.5,295.51,296.26,11429.0,273.0388,273.9442,273.0296,273.7225,11429.0
2021-07-20 09:50:00,296.18,297.18,295.92,297.13,15807.0,273.6486,274.5725,273.4084,274.5263,15807.0
2021-07-20 09:55:00,297.24,298.1,297.19,297.68,16214.0,274.628,275.4225,274.5818,275.0345,16214.0
2021-07-20 10:00:00,297.87,298.45,297.72,298.1,24531.0,275.21,275.7459,275.0714,275.4225,24531.0
2021-07-20 10:05:00,298.17,298.45,297.72,298.45,22973.0,275.4872,275.7459,275.0714,275.7459,22973.0
2021-07-20 10:10:00,298.43,298.43,297.63,297.63,11307.0,275.7274,275.7274,274.9883,274.9883,11307.0
2021-07-20 10:15:00,297.7,299.0,297.69,298.91,30395.0,275.053,276.2541,275.0437,276.1709,30395.0
2021-07-20 10:20:00,298.92,298.97,298.48,298.48,15540.0,276.1801,276.2263,275.7736,275.7736,15540.0
2021-07-20 10:25:00,298.46,298.73,297.9,298.0,14801.0,275.7551,276.0046,275.2377,275.3301,14801.0
2021-07-20 10:30:00,298.07,298.09,297.31,297.65,9296.0,275.3948,275.4133,274.6926,275.0068,9296.0
2021-07-20 10:35:00,297.74,297.86,296.92,297.21,5559.0,275.0899,275.2008,274.3323,274.6002,5559.0
2021-07-20 10:40:00,297.21,297.62,297.21,297.52,4500.0,274.6002,274.979,274.6002,274.8867,4500.0
2021-07-20 10:45:00,297.54,297.93,297.43,297.9,6421.0,274.9051,275.2655,274.8035,275.2377,6421.0
2021-07-20 10:50:00,298.0,298.01,297.42,297.47,6703.0,275.3301,275.3394,274.7943,274.8405,6703.0
2021-07-20 10:55:00,297.36,297.61,297.05,297.3,12669.0,274.7388,274.9698,274.4524,274.6834,12669.0
2021-07-20 11:00:00,297.5,297.86,297.32,297.86,9709.0,274.8682,275.2008,274.7019,275.2008,9709.0
2021-07-20 11:05:00,297.87,298.25,297.64,297.76,6846.0,275.21,275.5611,274.9975,275.1084,6846.0
2021-07-20 11:10:00,297.89,298.19,297.74,298.09,15581.0,275.2285,275.5057,275.0899,275.4133,15581.0
2021-07-20 11:15:00,298.18,298.32,297.78,298.04,6692.0,275.4964,275.6258,275.1269,275.3671,6692.0
2021-07-20 11:20:00,298.15,298.65,298.12,298.33,6812.0,275.4687,275.9307,275.441,275.635,6812.0
2021-07-20 11:25:00,298.48,298.5,297.82,297.84,7663.0,275.7736,275.7921,275.1638,275.1823,7663.0
2021-07-20 11:30:00,297.84,297.97,297.56,297.76,22537.0,275.1823,275.3024,274.9236,275.1084,22537.0
2021-07-20 11:35:00,297.76,297.96,297.32,297.44,5248.0,275.1084,275.2932,274.7019,274.8127,5248.0
2021-07-20 11:40:00,297.38,297.41,296.91,296.91,10869.0,274.7573,274.785,274.3231,274.3231,10869.0
2021-07-20 11:45:00,296.89,297.33,296.89,297.14,5990.0,274.3046,274.7111,274.3046,274.5356,5990.0
2021-07-20 11:50:00,297.2,297.7,297.14,297.45,7307.0,274.591,275.053,274.5356,274.822,7307.0
2021-07-20 11:55:00,297.42,298.0,297.41,298.0,12714.0,274.7943,275.3301,274.785,275.3301,12714.0
2021-07-20 12:00:00,298.19,298.32,297.95,297.95,5244.0,275.5057,275.6258,275.2839,275.2839,5244.0
2021-07-20 12:05:00,297.99,297.99,297.41,297.68,6167.0,275.3209,275.3209,274.785,275.0345,6167.0
2021-07-20 12:10:00,297.76,297.79,297.57,297.75,9678.0,275.1084,275.1361,274.9328,275.0992,9678.0
2021-07-20 12:15:00,297.8,298.07,297.74,297.94,6691.0,275.1454,275.3948,275.0899,275.2747,6691.0
2021-07-20 12:20:00,297.98,298.12,297.81,298.12,6308.0,275.3117,275.441,275.1546,275.441,6308.0
2021-07-20 12:25:00,298.15,298.17,297.9,298.04,5417.0,275.4687,275.4872,275.2377,275.3671,5417.0
2021-07-20 12:30:00,298.03,298.62,298.03,298.62,4363.0,275.3579,275.903,275.3579,275.903,4363.0
2021-07-20 12:35:00,298.62,298.7,298.28,298.41,6556.0,275.903,275.9769,275.5888,275.7089,6556.0
2021-07-20 12:40:00,298.38,298.43,298.18,298.29,7067.0,275.6812,275.7274,275.4964,275.5981,7067.0
2021-07-20 12:45:00,298.34,298.58,298.31,298.56,5231.0,275.6443,275.866,275.6166,275.8475,5231.0
2021-07-20 12:50:00,298.6,298.82,298.43,298.43,12504.0,275.8845,276.0878,275.7274,275.7274,12504.0
2021-07-20 12:55:00,298.43,298.88,298.4,298.84,8314.0,275.7274,276.1432,275.6997,276.1062,8314.0
2021-07-20 13:00:00,298.85,299.04,298.18,298.24,13137.0,276.1155,276.291,275.4964,275.5519,13137.0
2021-07-20 13:05:00,298.24,298.29,297.86,297.98,6479.0,275.5519,275.5981,275.2008,275.3117,6479.0
2021-07-20 13:10:00,297.9,298.06,297.68,298.06,4753.0,275.2377,275.3856,275.0345,275.3856,4753.0
2021-07-20 13:15:00,298.05,298.06,297.67,297.8,5225.0,275.3763,275.3856,275.0252,275.1454,5225.0
2021-07-20 13:20:00,297.73,297.82,297.27,297.37,5548.0,275.0807,275.1638,274.6557,274.7481,5548.0
2021-07-20 13:25:00,297.26,297.27,297.04,297.27,7188.0,274.6464,274.6557,274.4432,274.6557,7188.0
2021-07-20 13:30:00,297.34,297.78,297.26,297.58,6971.0,274.7203,275.1269,274.6464,274.9421,6971.0
2021-07-20 13:35:00,297.56,297.67,297.37,297.67,10666.0,274.9236,275.0252,274.7481,275.0252,10666.0
2021-07-20 13:40:00,297.67,297.94,297.61,297.69,14264.0,275.0252,275.2747,274.9698,275.0437,14264.0
2021-07-20 13:45:00,297.74,297.9,297.61,297.63,7927.0,275.0899,275.2377,274.9698,274.9883,7927.0
2021-07-20 13:50:00,297.57,297.68,297.38,297.64,7308.0,274.9328,275.0345,274.7573,274.9975,7308.0
2021-07-20 13:55:00,297.63,297.83,297.59,297.6,4560.0,274.9883,275.1731,274.9513,274.9606,4560.0
2021-07-20 14:00:00,297.62,298.02,297.62,297.88,5877.0,274.979,275.3486,274.979,275.2193,5877.0
2021-07-20 14:05:00,297.87,298.18,297.86,297.94,6797.0,275.21,275.4964,275.2008,275.2747,6797.0
2021-07-20 14:10:00,298.0,298.13,297.77,297.78,4890.0,275.3301,275.4502,275.1176,275.1269,4890.0
2021-07-20 14:15:00,297.85,298.19,297.85,298.16,6114.0,275.1915,275.5057,275.1915,275.478,6114.0
2021-07-20 14:20:00,298.01,298.08,297.79,297.86,3708.0,275.3394,275.4041,275.1361,275.2008,3708.0
2021-07-20 14:25:00,297.9,297.96,297.69,297.77,8840.0,275.2377,275.2932,275.0437,275.1176,8840.0
2021-07-20 14:30:00,297.85,297.99,297.64,297.64,7517.0,275.1915,275.3209,274.9975,274.9975,7517.0
2021-07-20 14:35:00,297.65,297.73,297.25,297.26,7112.0,275.0068,275.0807,274.6372,274.6464,7112.0
2021-07-20 14:40:00,297.24,297.57,297.23,297.47,9956.0,274.628,274.9328,274.6187,274.8405,9956.0
2021-07-20 14:45:00,297.49,297.56,296.91,296.91,14191.0,274.8589,274.9236,274.3231,274.3231,14191.0
2021-07-20 14:50:00,296.86,297.42,296.86,297.25,8092.0,274.2769,274.7943,274.2769,274.6372,8092.0
2021-07-20 14:55:00,297.23,297.23,296.58,296.82,19883.0,274.6187,274.6187,274.0182,274.2399,19883.0
2021-07-20 15:00:00,296.76,297.49,296.76,297.42,10658.0,274.1845,274.8589,274.1845,274.7943,10658.0
2021-07-20 15:05:00,297.41,297.93,297.41,297.83,7841.0,274.785,275.2655,274.785,275.1731,7841.0
2021-07-20 15:10:00,297.82,298.11,297.71,297.92,11501.0,275.1638,275.4318,275.0622,275.2562,11501.0
2021-07-20 15:15:00,297.84,297.94,297.64,297.91,6516.0,275.1823,275.2747,274.9975,275.247,6516.0
2021-07-20 15:20:00,297.96,298.05,297.81,297.84,8181.0,275.2932,275.3763,275.1546,275.1823,8181.0
2021-07-20 15:25:00,297.86,297.99,297.81,297.99,6788.0,275.2008,275.3209,275.1546,275.3209,6788.0
2021-07-20 15:30:00,297.98,298.03,297.72,297.8,12260.0,275.3117,275.3579,275.0714,275.1454,12260.0
2021-07-20 15:35:00,297.75,298.0,297.66,297.68,8998.0,275.0992,275.3301,275.016,275.0345,8998.0
2021-07-20 15:40:00,297.7,297.93,297.55,297.62,13073.0,275.053,275.2655,274.9144,274.979,13073.0
2021-07-20 15:45:00,297.62,297.95,297.61,297.92,23168.0,274.979,275.2839,274.9698,275.2562,23168.0
2021-07-20 15:50:00,297.92,298.28,297.5,298.19,35537.0,275.2562,275.5888,274.8682,275.5057,35537.0
2021-07-20 15:55:00,298.14,298.16,297.72,298.01,68556.0,275.4595,275.478,275.0714,275.3394,68556.0
2021-07-21 09:30:00,297.51,298.95,297.51,298.95,35803.0,274.8774,276.2079,274.8774,276.2079,35803.0
2021-07-21 09:35:00,299.08,299.51,298.88,299.5,9904.0,276.328,276.7253,276.1432,276.716,9904.0
2021-07-21 09:40:00,299.37,300.62,299.28,300.34,36183.0,276.5959,277.7508,276.5128,277.4921,36183.0
2021-07-21 09:45:00,300.38,301.68,300.38,301.68,20623.0,277.5291,278.7302,277.5291,278.7302,20623.0
2021-07-21 09:50:00,301.54,301.95,301.09,301.22,21305.0,278.6008,278.9796,278.1851,278.3052,21305.0
2021-07-21 09:55:00,301.14,301.67,300.7,301.5,36047.0,278.2313,278.7209,277.8247,278.5639,36047.0
2021-07-21 10:00:00,301.59,301.9,301.16,301.21,24231.0,278.647,278.9335,278.2497,278.2959,24231.0
2021-07-21 10:05:00,301.24,301.7,300.92,301.04,15000.0,278.3237,278.7487,278.028,278.1389,15000.0
2021-07-21 10:10:00,301.11,301.22,300.41,300.49,5986.0,278.2035,278.3052,277.5568,277.6307,5986.0
2021-07-21 10:15:00,300.44,300.44,299.03,299.1,11717.0,277.5845,277.5845,276.2818,276.3465,11717.0
2021-07-21 10:20:00,299.12,299.44,298.37,298.48,10588.0,276.3649,276.6606,275.672,275.7736,10588.0
2021-07-21 10:25:00,298.5,298.59,298.0,298.0,6401.0,275.7921,275.8753,275.3301,275.3301,6401.0
2021-07-21 10:30:00,297.92,298.12,297.58,297.61,11809.0,275.2562,275.441,274.9421,274.9698,11809.0
2021-07-21 10:35:00,297.68,298.46,297.67,298.02,10349.0,275.0345,275.7551,275.0252,275.3486,10349.0
2021-07-21 10:40:00,298.1,298.5,298.02,298.25,7794.0,275.4225,275.7921,275.3486,275.5611,7794.0
2021-07-21 10:45:00,298.21,298.43,297.96,297.96,5963.0,275.5242,275.7274,275.2932,275.2932,5963.0
2021-07-21 10:50:00,297.98,298.53,297.98,297.98,6414.0,275.3117,275.8198,275.3117,275.3117,6414.0
2021-07-21 10:55:00,298.1,298.38,298.08,298.13,4665.0,275.4225,275.6812,275.4041,275.4502,4665.0
2021-07-21 11:00:00,298.2,298.59,298.14,298.2,11783.0,275.5149,275.8753,275.4595,275.5149,11783.0
2021-07-21 11:05:00,298.28,298.43,297.71,297.79,11155.0,275.5888,275.7274,275.0622,275.1361,11155.0
2021-07-21 11:10:00,297.86,298.03,297.64,297.91,13533.0,275.2008,275.3579,274.9975,275.247,13533.0
2021-07-21 11:15:00,297.87,298.07,297.83,297.97,6647.0,275.21,275.3948,275.1731,275.3024,6647.0
2021-07-21 11:20:00,298.11,298.32,298.06,298.06,5927.0,275.4318,275.6258,275.3856,275.3856,5927.0
2021-07-21 11:25:00,298.06,298.07,297.42,297.42,8178.0,275.3856,275.3948,274.7943,274.7943,8178.0
2021-07-21 11:30:00,297.43,298.05,297.33,297.98,3922.0,274.8035,275.3763,274.7111,275.3117,3922.0
2021-07-21 11:35:00,298.04,298.38,297.99,298.32,6223.0,275.3671,275.6812,275.3209,275.6258,6223.0
2021-07-21 11:40:00,298.31,298.48,298.27,298.4,8255.0,275.6166,275.7736,275.5796,275.6997,8255.0
2021-07-21 11:45:00,298.35,298.57,298.11,298.48,9058.0,275.6535,275.8568,275.4318,275.7736,9058.0
2021-07-21 11:50:00,298.5,298.76,298.5,298.65,3675.0,275.7921,276.0323,275.7921,275.9307,3675.0
2021-07-21 11:55:00,298.64,298.7,298.39,298.59,3354.0,275.9214,275.9769,275.6905,275.8753,3354.0
2021-07-21 12:00:00,298.69,298.69,298.4,298.4,5101.0,275.9676,275.9676,275.6997,275.6997,5101.0
2021-07-21 12:05:00,298.36,298.58,298.28,298.28,1766.0,275.6628,275.866,275.5888,275.5888,1766.0
2021-07-21 12:10:00,298.25,298.38,298.13,298.3,8248.0,275.5611,275.6812,275.4502,275.6073,8248.0
2021-07-21 12:15:00,298.36,298.56,298.22,298.53,5046.0,275.6628,275.8475,275.5334,275.8198,5046.0
2021-07-21 12:20:00,298.52,298.53,298.25,298.25,4014.0,275.8106,275.8198,275.5611,275.5611,4014.0
2021-07-21 12:25:00,298.25,298.31,298.13,298.23,4172.0,275.5611,275.6166,275.4502,275.5426,4172.0
2021-07-21 12:30:00,298.22,298.22,297.77,297.77,5878.0,275.5334,275.5334,275.1176,275.1176,5878.0
2021-07-21 12:35:00,297.77,298.01,297.76,297.95,6163.0,275.1176,275.3394,275.1084,275.2839,6163.0
2021-07-21 12:40:00,297.95,298.1,297.9,297.99,4974.0,275.2839,275.4225,275.2377,275.3209,4974.0
2021-07-21 12:45:00,298.06,298.07,297.5,297.5,6580.0,275.3856,275.3948,274.8682,274.8682,6580.0
2021-07-21 12:50:00,297.59,297.73,297.49,297.71,8050.0,274.9513,275.0807,274.8589,275.0622,8050.0
2021-07-21 12:55:00,297.82,297.87,297.73,297.73,2478.0,275.1638,275.21,275.0807,275.0807,2478.0
2021-07-21 13:00:00,297.77,298.31,297.77,298.17,5522.0,275.1176,275.6166,275.1176,275.4872,5522.0
2021-07-21 13:05:00,298.18,298.18,297.74,297.79,4100.0,275.4964,275.4964,275.0899,275.1361,4100.0
2021-07-21 13:10:00,297.79,297.84,297.52,297.64,4411.0,275.1361,275.1823,274.8867,274.9975,4411.0
2021-07-21 13:15:00,297.63,297.79,297.55,297.68,3563.0,274.9883,275.1361,274.9144,275.0345,3563.0
2021-07-21 13:20:00,297.63,297.69,297.48,297.56,4802.0,274.9883,275.0437,274.8497,274.9236,4802.0
2021-07-21 13:25:00,297.57,297.67,297.48,297.63,2994.0,274.9328,275.0252,274.8497,274.9883,2994.0
2021-07-21 13:30:00,297.67,297.79,297.63,297.74,8253.0,275.0252,275.1361,274.9883,275.0899,8253.0
2021-07-21 13:35:00,297.64,297.82,297.57,297.69,4855.0,274.9975,275.1638,274.9328,275.0437,4855.0
2021-07-21 13:40:00,297.69,298.08,297.69,298.01,7329.0,275.0437,275.4041,275.0437,275.3394,7329.0
2021-07-21 13:45:00,297.93,298.07,297.93,297.93,5410.0,275.2655,275.3948,275.2655,275.2655,5410.0
2021-07-21 13:50:00,297.91,298.14,297.81,297.81,4156.0,275.247,275.4595,275.1546,275.1546,4156.0
2021-07-21 13:55:00,297.81,297.81,297.62,297.74,4000.0,275.1546,275.1546,274.979,275.0899,4000.0
2021-07-21 14:00:00,297.81,297.97,297.6,297.94,3383.0,275.1546,275.3024,274.9606,275.2747,3383.0
2021-07-21 14:05:00,297.98,298.08,297.9,298.05,8721.0,275.3117,275.4041,275.2377,275.3763,8721.0
2021-07-21 14:10:00,298.11,298.12,298.01,298.08,4745.0,275.4318,275.441,275.3394,275.4041,4745.0
2021-07-21 14:15:00,298.08,298.2,297.95,298.19,4366.0,275.4041,275.5149,275.2839,275.5057,4366.0
2021-07-21 14:20:00,298.12,298.2,297.91,298.15,5766.0,275.441,275.5149,275.247,275.4687,5766.0
2021-07-21 14:25:00,298.11,298.29,298.0,298.18,3917.0,275.4318,275.5981,275.3301,275.4964,3917.0
2021-07-21 14:30:00,298.18,298.31,297.98,298.05,3853.0,275.4964,275.6166,275.3117,275.3763,3853.0
2021-07-21 14:35:00,298.14,298.22,298.1,298.18,1525.0,275.4595,275.5334,275.4225,275.4964,1525.0
2021-07-21 14:40:00,298.23,298.26,298.08,298.21,4300.0,275.5426,275.5704,275.4041,275.5242,4300.0
2021-07-21 14:45:00,298.22,298.32,298.09,298.2,6805.0,275.5334,275.6258,275.4133,275.5149,6805.0
2021-07-21 14:50:00,298.22,298.24,297.88,297.88,3768.0,275.5334,275.5519,275.2193,275.2193,3768.0
2021-07-21 14:55:00,297.97,298.12,297.91,298.04,3443.0,275.3024,275.441,275.247,275.3671,3443.0
2021-07-21 15:00:00,298.12,298.3,298.06,298.29,5411.0,275.441,275.6073,275.3856,275.5981,5411.0
2021-07-21 15:05:00,298.34,298.63,298.34,298.54,6850.0,275.6443,275.9122,275.6443,275.8291,6850.0
2021-07-21 15:10:00,298.63,298.7,298.4,298.4,9251.0,275.9122,275.9769,275.6997,275.6997,9251.0
2021-07-21 15:15:00,298.46,298.5,298.31,298.31,5036.0,275.7551,275.7921,275.6166,275.6166,5036.0
2021-07-21 15:20:00,298.41,298.43,298.22,298.26,13569.0,275.7089,275.7274,275.5334,275.5704,13569.0
2021-07-21 15:25:00,298.25,298.25,297.85,297.99,5513.0,275.5611,275.5611,275.1915,275.3209,5513.0
2021-07-21 15:30:00,297.91,297.94,297.66,297.66,10377.0,275.247,275.2747,275.016,275.016,10377.0
2021-07-21 15:35:00,297.7,297.93,297.7,297.9,7750.0,275.053,275.2655,275.053,275.2377,7750.0
2021-07-21 15:40:00,297.84,298.18,297.81,297.81,9320.0,275.1823,275.4964,275.1546,275.1546,9320.0
2021-07-21 15:45:00,297.85,297.96,297.72,297.86,11106.0,275.1915,275.2932,275.0714,275.2008,11106.0
2021-07-21 15:50:00,297.84,298.05,297.52,297.95,25551.0,275.1823,275.3763,274.8867,275.2839,25551.0
2021-07-21 15:55:00,298.06,298.69,298.03,298.39,58052.0,275.3856,275.9676,275.3579,275.6905,58052.0
2021-07-22 09:30:00,297.55,298.85,297.23,297.37,22356.0,274.9144,276.1155,274.6187,274.7481,22356.0
2021-07-22 09:35:00,297.07,297.38,296.75,296.91,5437.0,274.4709,274.7573,274.1752,274.3231,5437.0
2021-07-22 09:40:00,297.6,298.18,297.49,297.64,6479.0,274.9606,275.4964,274.8589,274.9975,6479.0
2021-07-22 09:45:00,297.64,297.97,296.81,297.11,6313.0,274.9975,275.3024,274.2307,274.5078,6313.0
2021-07-22 09:50:00,297.14,297.7,297.03,297.62,6609.0,274.5356,275.053,274.4339,274.979,6609.0
2021-07-22 09:55:00,297.72,297.72,296.96,297.25,3278.0,275.0714,275.0714,274.3693,274.6372,3278.0
2021-07-22 10:00:00,297.46,297.79,297.12,297.28,6580.0,274.8312,275.1361,274.5171,274.6649,6580.0
2021-07-22 10:05:00,297.24,297.45,297.09,297.38,4537.0,274.628,274.822,274.4894,274.7573,4537.0
2021-07-22 10:10:00,297.54,298.28,297.53,298.21,8240.0,274.9051,275.5888,274.8959,275.5242,8240.0
2021-07-22 10:15:00,298.03,298.12,297.5,297.55,3325.0,275.3579,275.441,274.8682,274.9144,3325.0
2021-07-22 10:20:00,297.53,297.62,297.04,297.04,5372.0,274.8959,274.979,274.4432,274.4432,5372.0
2021-07-22 10:25:00,297.03,297.21,296.4,296.95,19437.0,274.4339,274.6002,273.8519,274.36,19437.0
2021-07-22 10:30:00,297.08,297.39,296.85,297.1,12323.0,274.4801,274.7665,274.2676,274.4986,12323.0
2021-07-22 10:35:00,297.23,297.61,297.01,297.26,11143.0,274.6187,274.9698,274.4154,274.6464,11143.0
2021-07-22 10:40:00,297.31,297.68,297.31,297.43,6065.0,274.6926,275.0345,274.6926,274.8035,6065.0
2021-07-22 10:45:00,297.3,297.5,297.16,297.38,6393.0,274.6834,274.8682,274.554,274.7573,6393.0
2021-07-22 10:50:00,297.38,298.0,297.19,297.8,4764.0,274.7573,275.3301,274.5818,275.1454,4764.0
2021-07-22 10:55:00,297.89,297.95,297.72,297.82,5679.0,275.2285,275.2839,275.0714,275.1638,5679.0
2021-07-22 11:00:00,297.92,298.0,297.54,297.63,3558.0,275.2562,275.3301,274.9051,274.9883,3558.0
2021-07-22 11:05:00,297.59,298.09,297.57,297.98,8264.0,274.9513,275.4133,274.9328,275.3117,8264.0
2021-07-22 11:10:00,297.98,297.98,297.36,297.56,4528.0,275.3117,275.3117,274.7388,274.9236,4528.0
2021-07-22 11:15:00,297.39,297.84,297.39,297.62,3674.0,274.7665,275.1823,274.7665,274.979,3674.0
2021-07-22 11:20:00,297.61,297.76,297.45,297.62,3100.0,274.9698,275.1084,274.822,274.979,3100.0
2021-07-22 11:25:00,297.63,297.71,297.39,297.54,3231.0,274.9883,275.0622,274.7665,274.9051,3231.0
2021-07-22 11:30:00,297.53,297.88,297.29,297.37,8679.0,274.8959,275.2193,274.6741,274.7481,8679.0
2021-07-22 11:35:00,297.38,297.74,297.38,297.62,4294.0,274.7573,275.0899,274.7573,274.979,4294.0
2021-07-22 11:40:00,297.73,297.73,297.15,297.18,2793.0,275.0807,275.0807,274.5448,274.5725,2793.0
2021-07-22 11:45:00,297.12,297.46,297.0,297.42,5817.0,274.5171,274.8312,274.4062,274.7943,5817.0
2021-07-22 11:50:00,297.32,297.32,297.12,297.12,1991.0,274.7019,274.7019,274.5171,274.5171,1991.0
2021-07-22 11:55:00,297.21,297.21,296.85,296.85,2700.0,274.6002,274.6002,274.2676,274.2676,2700.0
2021-07-22 12:00:00,297.01,297.05,296.84,296.93,4666.0,274.4154,274.4524,274.2584,274.3415,4666.0
2021-07-22 12:05:00,297.01,297.11,296.91,296.97,3107.0,274.4154,274.5078,274.3231,274.3785,3107.0
2021-07-22 12:10:00,296.88,296.93,296.82,296.84,3389.0,274.2953,274.3415,274.2399,274.2584,3389.0
2021-07-22 12:15:00,296.96,297.01,296.73,297.01,5395.0,274.3693,274.4154,274.1567,274.4154,5395.0
2021-07-22 12:20:00,296.93,297.17,296.93,297.13,3559.0,274.3415,274.5633,274.3415,274.5263,3559.0
2021-07-22 12:25:00,297.08,297.54,297.08,297.53,2708.0,274.4801,274.9051,274.4801,274.8959,2708.0
2021-07-22 12:30:00,297.6,297.74,297.59,297.62,3900.0,274.9606,275.0899,274.9513,274.979,3900.0
2021-07-22 12:35:00,297.67,297.8,297.64,297.72,4093.0,275.0252,275.1454,274.9975,275.0714,4093.0
2021-07-22 12:40:00,297.7,297.75,297.63,297.67,1848.0,275.053,275.0992,274.9883,275.0252,1848.0
2021-07-22 12:45:00,297.64,297.64,297.34,297.36,3700.0,274.9975,274.9975,274.7203,274.7388,3700.0
2021-07-22 12:50:00,297.36,297.95,297.35,297.95,7831.0,274.7388,275.2839,274.7296,275.2839,7831.0
2021-07-22 12:55:00,297.98,298.09,297.73,297.73,4058.0,275.3117,275.4133,275.0807,275.0807,4058.0
2021-07-22 13:00:00,297.71,297.83,297.7,297.7,3816.0,275.0622,275.1731,275.053,275.053,3816.0
2021-07-22 13:05:00,297.7,297.81,297.58,297.75,6210.0,275.053,275.1546,274.9421,275.0992,6210.0
2021-07-22 13:10:00,297.77,297.78,297.63,297.63,4517.0,275.1176,275.1269,274.9883,274.9883,4517.0
2021-07-22 13:15:00,297.56,297.56,297.07,297.07,8703.0,274.9236,274.9236,274.4709,274.4709,8703.0
2021-07-22 13:20:00,297.03,297.3,296.88,297.29,7170.0,274.4339,274.6834,274.2953,274.6741,7170.0
2021-07-22 13:25:00,297.34,297.44,297.17,297.2,3004.0,274.7203,274.8127,274.5633,274.591,3004.0
2021-07-22 13:30:00,297.27,297.28,297.14,297.28,2914.0,274.6557,274.6649,274.5356,274.6649,2914.0
2021-07-22 13:35:00,297.33,297.33,297.09,297.11,3450.0,274.7111,274.7111,274.4894,274.5078,3450.0
2021-07-22 13:40:00,297.08,297.14,297.0,297.0,4487.0,274.4801,274.5356,274.4062,274.4062,4487.0
2021-07-22 13:45:00,296.99,297.16,296.97,297.03,3555.0,274.397,274.554,274.3785,274.4339,3555.0
2021-07-22 13:50:00,296.98,297.05,296.86,297.04,4527.0,274.3877,274.4524,274.2769,274.4432,4527.0
2021-07-22 13:55:00,297.06,297.11,296.95,297.06,3260.0,274.4616,274.5078,274.36,274.4616,3260.0
2021-07-22 14:00:00,297.06,297.11,296.96,296.98,3903.0,274.4616,274.5078,274.3693,274.3877,3903.0
2021-07-22 14:05:00,297.05,297.49,297.05,297.36,8243.0,274.4524,274.8589,274.4524,274.7388,8243.0
2021-07-22 14:10:00,297.36,297.51,297.35,297.5,1866.0,274.7388,274.8774,274.7296,274.8682,1866.0
2021-07-22 14:15:00,297.56,297.57,297.32,297.39,3544.0,274.9236,274.9328,274.7019,274.7665,3544.0
2021-07-22 14:20:00,297.44,297.58,297.39,297.44,5060.0,274.8127,274.9421,274.7665,274.8127,5060.0
2021-07-22 14:25:00,297.44,297.49,297.3,297.32,2636.0,274.8127,274.8589,274.6834,274.7019,2636.0
2021-07-22 14:30:00,297.29,297.53,297.24,297.5,3601.0,274.6741,274.8959,274.628,274.8682,3601.0
2021-07-22 14:35:00,297.44,297.5,297.31,297.32,5253.0,274.8127,274.8682,274.6926,274.7019,5253.0
2021-07-22 14:40:00,297.27,297.46,297.24,297.42,5202.0,274.6557,274.8312,274.628,274.7943,5202.0
2021-07-22 14:45:00,297.52,297.6,297.49,297.49,4130.0,274.8867,274.9606,274.8589,274.8589,4130.0
2021-07-22 14:50:00,297.52,297.56,297.33,297.4,3631.0,274.8867,274.9236,274.7111,274.7758,3631.0
2021-07-22 14:55:00,297.44,297.54,297.38,297.51,6068.0,274.8127,274.9051,274.7573,274.8774,6068.0
2021-07-22 15:00:00,297.55,297.55,297.32,297.39,3264.0,274.9144,274.9144,274.7019,274.7665,3264.0
2021-07-22 15:05:00,297.38,297.48,297.35,297.44,2686.0,274.7573,274.8497,274.7296,274.8127,2686.0
2021-07-22 15:10:00,297.39,297.44,297.16,297.16,4914.0,274.7665,274.8127,274.554,274.554,4914.0
2021-07-22 15:15:00,297.18,297.19,297.0,297.13,4634.0,274.5725,274.5818,274.4062,274.5263,4634.0
2021-07-22 15:20:00,297.12,297.14,296.95,296.95,7188.0,274.5171,274.5356,274.36,274.36,7188.0
2021-07-22 15:25:00,297.03,297.03,296.35,296.35,15926.0,274.4339,274.4339,273.8057,273.8057,15926.0
2021-07-22 15:30:00,296.35,296.49,296.09,296.3,16848.0,273.8057,273.935,273.5654,273.7595,16848.0
2021-07-22 15:35:00,296.31,296.33,296.08,296.12,17678.0,273.7687,273.7872,273.5562,273.5932,17678.0
2021-07-22 15:40:00,296.13,296.6,296.06,296.55,18751.0,273.6024,274.0366,273.5377,273.9904,18751.0
2021-07-22 15:45:00,296.63,296.92,296.55,296.6,11137.0,274.0644,274.3323,273.9904,274.0366,11137.0
2021-07-22 15:50:00,296.62,296.74,296.49,296.72,21632.0,274.0551,274.166,273.935,274.1475,21632.0
2021-07-22 15:55:00,296.72,296.76,296.31,296.63,46699.0,274.1475,274.1845,273.7687,274.0644,46699.0
2021-07-23 09:30:00,297.8,298.0,297.0,297.39,24121.0,275.1454,275.3301,274.4062,274.7665,24121.0
2021-07-23 09:35:00,297.18,297.77,297.08,297.08,10902.0,274.5725,275.1176,274.4801,274.4801,10902.0
2021-07-23 09:40:00,297.18,298.09,296.51,297.83,13080.0,274.5725,275.4133,273.9535,275.1731,13080.0
2021-07-23 09:45:00,297.71,297.83,297.21,297.28,4681.0,275.0622,275.1731,274.6002,274.6649,4681.0
2021-07-23 09:50:00,297.23,297.23,296.32,296.32,7383.0,274.6187,274.6187,273.7779,273.7779,7383.0
2021-07-23 09:55:00,296.38,296.52,296.09,296.46,11426.0,273.8334,273.9627,273.5654,273.9073,11426.0
2021-07-23 10:00:00,296.46,296.98,296.36,296.95,8244.0,273.9073,274.3877,273.8149,274.36,8244.0
2021-07-23 10:05:00,296.9,297.5,296.81,297.36,13282.0,274.3138,274.8682,274.2307,274.7388,13282.0
2021-07-23 10:10:00,297.42,297.56,297.03,297.23,4471.0,274.7943,274.9236,274.4339,274.6187,4471.0
2021-07-23 10:15:00,297.23,297.36,296.98,296.98,7977.0,274.6187,274.7388,274.3877,274.3877,7977.0
2021-07-23 10:20:00,296.82,297.34,296.72,297.29,4103.0,274.2399,274.7203,274.1475,274.6741,4103.0
2021-07-23 10:25:00,297.22,297.75,297.15,297.68,9735.0,274.6095,275.0992,274.5448,275.0345,9735.0
2021-07-23 10:30:00,297.63,297.81,297.36,297.37,7697.0,274.9883,275.1546,274.7388,274.7481,7697.0
2021-07-23 10:35:00,297.36,297.81,297.24,297.58,5960.0,274.7388,275.1546,274.628,274.9421,5960.0
2021-07-23 10:40:00,297.57,298.0,297.57,297.89,15108.0,274.9328,275.3301,274.9328,275.2285,15108.0
2021-07-23 10:45:00,297.88,297.92,297.57,297.92,8000.0,275.2193,275.2562,274.9328,275.2562,8000.0
2021-07-23 10:50:00,298.0,298.05,297.79,297.93,7162.0,275.3301,275.3763,275.1361,275.2655,7162.0
2021-07-23 10:55:00,297.91,298.11,297.88,298.0,8047.0,275.247,275.4318,275.2193,275.3301,8047.0
2021-07-23 11:00:00,298.01,298.13,297.73,298.01,6479.0,275.3394,275.4502,275.0807,275.3394,6479.0
2021-07-23 11:05:00,298.03,298.2,297.98,298.2,2550.0,275.3579,275.5149,275.3117,275.5149,2550.0
2021-07-23 11:10:00,298.26,298.26,297.89,298.0,7776.0,275.5704,275.5704,275.2285,275.3301,7776.0
2021-07-23 11:15:00,298.03,298.18,297.83,297.99,9250.0,275.3579,275.4964,275.1731,275.3209,9250.0
2021-07-23 11:20:00,297.91,298.16,297.91,297.99,5503.0,275.247,275.478,275.247,275.3209,5503.0
2021-07-23 11:25:00,297.99,298.25,297.97,298.18,4247.0,275.3209,275.5611,275.3024,275.4964,4247.0
2021-07-23 11:30:00,298.24,298.5,298.1,298.19,10498.0,275.5519,275.7921,275.4225,275.5057,10498.0
2021-07-23 11:35:00,298.26,298.66,298.26,298.66,4501.0,275.5704,275.9399,275.5704,275.9399,4501.0
2021-07-23 11:40:00,298.66,298.66,298.17,298.21,2832.0,275.9399,275.9399,275.4872,275.5242,2832.0
2021-07-23 11:45:00,298.13,298.19,297.55,297.55,5812.0,275.4502,275.5057,274.9144,274.9144,5812.0
2021-07-23 11:50:00,297.58,297.64,297.26,297.33,3321.0,274.9421,274.9975,274.6464,274.7111,3321.0
2021-07-23 11:55:00,297.33,297.36,297.0,297.0,4180.0,274.7111,274.7388,274.4062,274.4062,4180.0
2021-07-23 12:00:00,296.99,297.26,296.92,297.18,6336.0,274.397,274.6464,274.3323,274.5725,6336.0
2021-07-23 12:05:00,297.11,297.36,297.11,297.16,3371.0,274.5078,274.7388,274.5078,274.554,3371.0
2021-07-23 12:10:00,297.11,297.45,297.07,297.37,2382.0,274.5078,274.822,274.4709,274.7481,2382.0
2021-07-23 12:15:00,297.48,297.59,297.38,297.38,5225.0,274.8497,274.9513,274.7573,274.7573,5225.0
2021-07-23 12:20:00,297.46,297.46,297.19,297.25,2900.0,274.8312,274.8312,274.5818,274.6372,2900.0
2021-07-23 12:25:00,297.24,297.38,297.15,297.38,1805.0,274.628,274.7573,274.5448,274.7573,1805.0
2021-07-23 12:30:00,297.31,297.41,297.12,297.12,4026.0,274.6926,274.785,274.5171,274.5171,4026.0
2021-07-23 12:35:00,297.09,297.16,297.0,297.16,2417.0,274.4894,274.554,274.4062,274.554,2417.0
2021-07-23 12:40:00,297.25,297.27,297.01,297.06,6971.0,274.6372,274.6557,274.4154,274.4616,6971.0
2021-07-23 12:45:00,297.04,297.15,296.91,297.08,3810.0,274.4432,274.5448,274.3231,274.4801,3810.0
2021-07-23 12:50:00,297.3,297.46,297.3,297.4,3765.0,274.6834,274.8312,274.6834,274.7758,3765.0
2021-07-23 12:55:00,297.38,297.68,297.34,297.6,6868.0,274.7573,275.0345,274.7203,274.9606,6868.0
2021-07-23 13:00:00,297.65,297.7,297.54,297.56,6685.0,275.0068,275.053,274.9051,274.9236,6685.0
2021-07-23 13:05:00,297.52,297.6,297.46,297.46,2651.0,274.8867,274.9606,274.8312,274.8312,2651.0
2021-07-23 13:10:00,297.47,297.54,297.42,297.52,3972.0,274.8405,274.9051,274.7943,274.8867,3972.0
2021-07-23 13:15:00,297.51,297.51,297.33,297.5,4400.0,274.8774,274.8774,274.7111,274.8682,4400.0
2021-07-23 13:20:00,297.47,297.5,297.37,297.5,3276.0,274.8405,274.8682,274.7481,274.8682,3276.0
2021-07-23 13:25:00,297.42,297.48,297.2,297.21,3338.0,274.7943,274.8497,274.591,274.6002,3338.0
2021-07-23 13:30:00,297.21,297.23,297.09,297.2,3347.0,274.6002,274.6187,274.4894,274.591,3347.0
2021-07-23 13:35:00,297.2,297.33,297.08,297.19,6675.0,274.591,274.7111,274.4801,274.5818,6675.0
2021-07-23 13:40:00,297.17,297.26,297.14,297.24,7629.0,274.5633,274.6464,274.5356,274.628,7629.0
2021-07-23 13:45:00,297.23,297.4,297.2,297.4,1812.0,274.6187,274.7758,274.591,274.7758,1812.0
2021-07-23 13:50:00,297.39,297.55,297.32,297.42,3820.0,274.7665,274.9144,274.7019,274.7943,3820.0
2021-07-23 13:55:00,297.47,297.57,297.38,297.46,3420.0,274.8405,274.9328,274.7573,274.8312,3420.0
2021-07-23 14:00:00,297.42,297.46,297.2,297.35,5578.0,274.7943,274.8312,274.591,274.7296,5578.0
2021-07-23 14:05:00,297.41,297.65,297.35,297.55,6407.0,274.785,275.0068,274.7296,274.9144,6407.0
2021-07-23 14:10:00,297.61,297.63,297.16,297.16,4936.0,274.9698,274.9883,274.554,274.554,4936.0
2021-07-23 14:15:00,297.33,297.33,296.95,296.95,5861.0,274.7111,274.7111,274.36,274.36,5861.0
2021-07-23 14:20:00,296.98,297.11,296.8,296.8,6559.0,274.3877,274.5078,274.2214,274.2214,6559.0
2021-07-23 14:25:00,296.77,296.83,296.74,296.77,2295.0,274.1937,274.2491,274.166,274.1937,2295.0
2021-07-23 14:30:00,296.81,297.12,296.81,296.93,4321.0,274.2307,274.5171,274.2307,274.3415,4321.0
2021-07-23 14:35:00,296.85,296.94,296.81,296.92,1703.0,274.2676,274.3508,274.2307,274.3323,1703.0
2021-07-23 14:40:00,296.93,297.02,296.84,297.02,2582.0,274.3415,274.4247,274.2584,274.4247,2582.0
2021-07-23 14:45:00,296.98,297.03,296.85,296.85,5234.0,274.3877,274.4339,274.2676,274.2676,5234.0
2021-07-23 14:50:00,296.88,296.97,296.75,296.88,3215.0,274.2953,274.3785,274.1752,274.2953,3215.0
2021-07-23 14:55:00,296.87,296.97,296.86,296.94,4410.0,274.2861,274.3785,274.2769,274.3508,4410.0
2021-07-23 15:00:00,296.94,296.94,296.75,296.8,4480.0,274.3508,274.3508,274.1752,274.2214,4480.0
2021-07-23 15:05:00,296.85,296.85,296.45,296.52,5563.0,274.2676,274.2676,273.8981,273.9627,5563.0
2021-07-23 15:10:00,296.55,296.55,296.18,296.2,6550.0,273.9904,273.9904,273.6486,273.6671,6550.0
2021-07-23 15:15:00,296.19,296.59,296.19,296.58,6182.0,273.6578,274.0274,273.6578,274.0182,6182.0
2021-07-23 15:20:00,296.6,296.87,296.57,296.85,5890.0,274.0366,274.2861,274.0089,274.2676,5890.0
2021-07-23 15:25:00,296.81,297.03,296.71,297.0,7135.0,274.2307,274.4339,274.1383,274.4062,7135.0
2021-07-23 15:30:00,297.04,297.41,297.04,297.41,7923.0,274.4432,274.785,274.4432,274.785,7923.0
2021-07-23 15:35:00,297.41,297.6,297.24,297.52,11772.0,274.785,274.9606,274.628,274.8867,11772.0
2021-07-23 15:40:00,297.52,297.52,297.22,297.31,8418.0,274.8867,274.8867,274.6095,274.6926,8418.0
2021-07-23 15:45:00,297.28,297.31,297.06,297.13,9537.0,274.6649,274.6926,274.4616,274.5263,9537.0
2021-07-23 15:50:00,297.18,297.31,296.89,297.01,22168.0,274.5725,274.6926,274.3046,274.4154,22168.0
2021-07-23 15:55:00,297.05,297.1,296.74,297.09,42685.0,274.4524,274.4986,274.166,274.4894,42685.0
2021-07-26 09:30:00,296.09,298.2,296.09,298.09,29565.0,273.5654,275.5149,273.5654,275.4133,29565.0
2021-07-26 09:35:00,298.09,298.5,297.66,298.18,19818.0,275.4133,275.7921,275.016,275.4964,19818.0
2021-07-26 09:40:00,297.97,298.05,297.22,297.24,11871.0,275.3024,275.3763,274.6095,274.628,11871.0
2021-07-26 09:45:00,297.51,297.94,297.39,297.55,8497.0,274.8774,275.2747,274.7665,274.9144,8497.0
2021-07-26 09:50:00,297.5,297.88,297.25,297.65,14318.0,274.8682,275.2193,274.6372,275.0068,14318.0
2021-07-26 09:55:00,297.66,298.09,297.65,298.0,9481.0,275.016,275.4133,275.0068,275.3301,9481.0
2021-07-26 10:00:00,297.9,298.08,297.29,297.41,9213.0,275.2377,275.4041,274.6741,274.785,9213.0
2021-07-26 10:05:00,297.3,297.41,296.42,296.42,26084.0,274.6834,274.785,273.8703,273.8703,26084.0
2021-07-26 10:10:00,296.49,296.49,295.73,295.78,17684.0,273.935,273.935,273.2328,273.279,17684.0
2021-07-26 10:15:00,295.84,296.86,295.65,296.54,15755.0,273.3345,274.2769,273.1589,273.9812,15755.0
2021-07-26 10:20:00,296.68,296.68,296.11,296.29,5154.0,274.1106,274.1106,273.5839,273.7502,5154.0
2021-07-26 10:25:00,296.49,296.69,296.15,296.69,7704.0,273.935,274.1198,273.6209,274.1198,7704.0
2021-07-26 10:30:00,296.66,296.78,295.66,295.98,8319.0,274.0921,274.2029,273.1681,273.4638,8319.0
2021-07-26 10:35:00,296.01,296.08,295.78,295.81,7000.0,273.4915,273.5562,273.279,273.3067,7000.0
2021-07-26 10:40:00,295.79,296.4,295.75,296.02,9193.0,273.2883,273.8519,273.2513,273.5008,9193.0
2021-07-26 10:45:00,296.06,296.62,296.06,296.62,8187.0,273.5377,274.0551,273.5377,274.0551,8187.0
2021-07-26 10:50:00,296.62,296.63,296.39,296.58,2118.0,274.0551,274.0644,273.8426,274.0182,2118.0
2021-07-26 10:55:00,296.79,296.92,296.39,296.48,11971.0,274.2122,274.3323,273.8426,273.9258,11971.0
2021-07-26 11:00:00,296.48,296.74,296.14,296.5,6296.0,273.9258,274.166,273.6116,273.9442,6296.0
2021-07-26 11:05:00,296.5,296.9,296.5,296.73,8623.0,273.9442,274.3138,273.9442,274.1567,8623.0
2021-07-26 11:10:00,296.66,296.94,296.53,296.94,5169.0,274.0921,274.3508,273.972,274.3508,5169.0
2021-07-26 11:15:00,296.94,297.73,296.94,297.51,17852.0,274.3508,275.0807,274.3508,274.8774,17852.0
2021-07-26 11:20:00,297.57,297.58,297.05,297.06,5638.0,274.9328,274.9421,274.4524,274.4616,5638.0
2021-07-26 11:25:00,297.14,297.36,297.1,297.26,3926.0,274.5356,274.7388,274.4986,274.6464,3926.0
2021-07-26 11:30:00,297.18,297.52,297.13,297.19,7496.0,274.5725,274.8867,274.5263,274.5818,7496.0
2021-07-26 11:35:00,297.31,297.59,297.15,297.36,14411.0,274.6926,274.9513,274.5448,274.7388,14411.0
2021-07-26 11:40:00,297.35,297.42,296.94,296.96,11139.0,274.7296,274.7943,274.3508,274.3693,11139.0
2021-07-26 11:45:00,297.02,297.42,297.02,297.13,4298.0,274.4247,274.7943,274.4247,274.5263,4298.0
2021-07-26 11:50:00,297.2,297.26,297.01,297.09,8799.0,274.591,274.6464,274.4154,274.4894,8799.0
2021-07-26 11:55:00,297.12,297.2,296.94,297.0,6821.0,274.5171,274.591,274.3508,274.4062,6821.0
2021-07-26 12:00:00,297.04,297.05,296.62,296.75,10257.0,274.4432,274.4524,274.0551,274.1752,10257.0
2021-07-26 12:05:00,296.75,296.75,296.3,296.44,5691.0,274.1752,274.1752,273.7595,273.8888,5691.0
2021-07-26 12:10:00,296.47,296.62,296.26,296.57,9821.0,273.9165,274.0551,273.7225,274.0089,9821.0
2021-07-26 12:15:00,296.61,296.7,296.43,296.56,4027.0,274.0459,274.129,273.8796,273.9997,4027.0
2021-07-26 12:20:00,296.64,296.93,296.61,296.74,10306.0,274.0736,274.3415,274.0459,274.166,10306.0
2021-07-26 12:25:00,296.72,297.06,296.72,296.98,8642.0,274.1475,274.4616,274.1475,274.3877,8642.0
2021-07-26 12:30:00,296.97,297.23,296.97,297.1,5997.0,274.3785,274.6187,274.3785,274.4986,5997.0
2021-07-26 12:35:00,297.11,297.47,296.97,297.31,6029.0,274.5078,274.8405,274.3785,274.6926,6029.0
2021-07-26 12:40:00,297.27,297.31,297.04,297.05,5624.0,274.6557,274.6926,274.4432,274.4524,5624.0
2021-07-26 12:45:00,297.07,297.15,296.87,296.88,8046.0,274.4709,274.5448,274.2861,274.2953,8046.0
2021-07-26 12:50:00,296.87,296.95,296.69,296.81,6244.0,274.2861,274.36,274.1198,274.2307,6244.0
2021-07-26 12:55:00,296.81,296.93,296.67,296.72,3085.0,274.2307,274.3415,274.1013,274.1475,3085.0
2021-07-26 13:00:00,296.75,296.75,296.65,296.65,2000.0,274.1752,274.1752,274.0828,274.0828,2000.0
2021-07-26 13:05:00,296.64,296.91,296.62,296.69,4700.0,274.0736,274.3231,274.0551,274.1198,4700.0
2021-07-26 13:10:00,296.67,296.82,296.51,296.8,5614.0,274.1013,274.2399,273.9535,274.2214,5614.0
2021-07-26 13:15:00,296.76,296.79,296.61,296.72,1202.0,274.1845,274.2122,274.0459,274.1475,1202.0
2021-07-26 13:20:00,296.69,296.84,296.59,296.84,9510.0,274.1198,274.2584,274.0274,274.2584,9510.0
2021-07-26 13:25:00,296.78,296.89,296.7,296.88,2837.0,274.2029,274.3046,274.129,274.2953,2837.0
2021-07-26 13:30:00,296.91,296.92,296.65,296.69,3532.0,274.3231,274.3323,274.0828,274.1198,3532.0
2021-07-26 13:35:00,296.61,296.91,296.6,296.88,7021.0,274.0459,274.3231,274.0366,274.2953,7021.0
2021-07-26 13:40:00,296.85,296.85,296.58,296.62,3103.0,274.2676,274.2676,274.0182,274.0551,3103.0
2021-07-26 13:45:00,296.57,296.67,296.53,296.54,3140.0,274.0089,274.1013,273.972,273.9812,3140.0
2021-07-26 13:50:00,296.62,296.82,296.62,296.76,1932.0,274.0551,274.2399,274.0551,274.1845,1932.0
2021-07-26 13:55:00,296.82,296.96,296.7,296.85,5100.0,274.2399,274.3693,274.129,274.2676,5100.0
2021-07-26 14:00:00,296.85,296.93,296.83,296.87,2538.0,274.2676,274.3415,274.2491,274.2861,2538.0
2021-07-26 14:05:00,296.83,297.03,296.72,296.94,5400.0,274.2491,274.4339,274.1475,274.3508,5400.0
2021-07-26 14:10:00,296.93,297.04,296.81,296.82,4940.0,274.3415,274.4432,274.2307,274.2399,4940.0
2021-07-26 14:15:00,296.8,297.05,296.8,297.05,11014.0,274.2214,274.4524,274.2214,274.4524,11014.0
2021-07-26 14:20:00,296.99,297.03,296.83,296.95,5969.0,274.397,274.4339,274.2491,274.36,5969.0
2021-07-26 14:25:00,296.98,297.0,296.87,296.97,2500.0,274.3877,274.4062,274.2861,274.3785,2500.0
2021-07-26 14:30:00,297.02,297.14,296.95,297.1,8168.0,274.4247,274.5356,274.36,274.4986,8168.0
2021-07-26 14:35:00,297.06,297.16,297.04,297.13,3115.0,274.4616,274.554,274.4432,274.5263,3115.0
2021-07-26 14:40:00,297.17,297.31,297.11,297.31,3280.0,274.5633,274.6926,274.5078,274.6926,3280.0
2021-07-26 14:45:00,297.32,297.67,297.32,297.56,4402.0,274.7019,275.0252,274.7019,274.9236,4402.0
2021-07-26 14:50:00,297.52,297.53,297.19,297.3,8756.0,274.8867,274.8959,274.5818,274.6834,8756.0
2021-07-26 14:55:00,297.28,297.38,297.19,297.22,4061.0,274.6649,274.7573,274.5818,274.6095,4061.0
2021-07-26 15:00:00,297.27,297.33,297.13,297.16,3800.0,274.6557,274.7111,274.5263,274.554,3800.0
2021-07-26 15:05:00,297.17,297.3,297.05,297.25,10801.0,274.5633,274.6834,274.4524,274.6372,10801.0
2021-07-26 15:10:00,297.22,297.4,297.15,297.38,3317.0,274.6095,274.7758,274.5448,274.7573,3317.0
2021-07-26 15:15:00,297.42,297.77,297.42,297.7,6057.0,274.7943,275.1176,274.7943,275.053,6057.0
2021-07-26 15:20:00,297.79,298.0,297.79,297.99,9997.0,275.1361,275.3301,275.1361,275.3209,9997.0
2021-07-26 15:25:00,297.98,298.13,297.86,297.96,6661.0,275.3117,275.4502,275.2008,275.2932,6661.0
2021-07-26 15:30:00,298.0,298.01,297.69,297.85,21968.0,275.3301,275.3394,275.0437,275.1915,21968.0
2021-07-26 15:35:00,297.88,297.89,297.57,297.76,9763.0,275.2193,275.2285,274.9328,275.1084,9763.0
2021-07-26 15:40:00,297.8,297.93,297.66,297.8,19016.0,275.1454,275.2655,275.016,275.1454,19016.0
2021-07-26 15:45:00,297.76,297.8,297.43,297.45,21016.0,275.1084,275.1454,274.8035,274.822,21016.0
2021-07-26 15:50:00,297.48,297.64,296.89,297.41,30440.0,274.8497,274.9975,274.3046,274.785,30440.0
2021-07-26 15:55:00,297.24,297.56,297.09,297.56,44887.0,274.628,274.9236,274.4894,274.9236,44887.0
2021-07-27 09:30:00,287.5,288.38,287.21,287.76,126375.0,265.6289,266.442,265.361,265.8691,126375.0
2021-07-27 09:35:00,287.76,288.21,285.93,286.15,116979.0,265.8691,266.2849,264.1783,264.3816,116979.0
2021-07-27 09:40:00,286.15,286.44,284.42,284.42,130696.0,264.3816,264.6495,262.7832,262.7832,130696.0
2021-07-27 09:45:00,284.6,285.4,283.65,284.87,84859.0,262.9495,263.6887,262.0718,263.199,84859.0
2021-07-27 09:50:00,284.73,284.9,283.31,283.8,83248.0,263.0696,263.2267,261.7577,262.2104,83248.0
2021-07-27 09:55:00,283.94,284.79,283.67,284.79,54519.0,262.3397,263.1251,262.0903,263.1251,54519.0
2021-07-27 10:00:00,284.63,285.07,283.01,283.36,59951.0,262.9772,263.3838,261.4805,261.8039,59951.0
2021-07-27 10:05:00,283.39,283.64,282.88,283.1,52595.0,261.8316,262.0625,261.3604,261.5636,52595.0
2021-07-27 10:10:00,283.1,283.56,282.9,283.0,49036.0,261.5636,261.9886,261.3788,261.4712,49036.0
2021-07-27 10:15:00,282.93,283.13,282.72,283.01,55616.0,261.4066,261.5913,261.2125,261.4805,55616.0
2021-07-27 10:20:00,283.08,283.87,283.01,283.86,41976.0,261.5452,262.2751,261.4805,262.2658,41976.0
2021-07-27 10:25:00,283.93,284.18,283.34,283.85,49544.0,262.3305,262.5615,261.7854,262.2566,49544.0
2021-07-27 10:30:00,283.88,284.32,283.21,283.56,39620.0,262.2843,262.6908,261.6653,261.9886,39620.0
2021-07-27 10:35:00,283.63,283.98,283.56,283.68,25515.0,262.0533,262.3767,261.9886,262.0995,25515.0
2021-07-27 10:40:00,283.67,283.67,283.15,283.21,26706.0,262.0903,262.0903,261.6098,261.6653,26706.0
2021-07-27 10:45:00,283.15,283.58,283.07,283.41,30964.0,261.6098,262.0071,261.5359,261.85,30964.0
2021-07-27 10:50:00,283.42,283.65,283.31,283.53,37344.0,261.8593,262.0718,261.7577,261.9609,37344.0
2021-07-27 10:55:00,283.61,284.18,283.38,283.67,73506.0,262.0348,262.5615,261.8223,262.0903,73506.0
2021-07-27 11:00:00,283.66,283.82,283.46,283.46,61507.0,262.081,262.2289,261.8962,261.8962,61507.0
2021-07-27 11:05:00,283.5,283.55,281.99,282.59,81323.0,261.9332,261.9794,260.5381,261.0924,81323.0
2021-07-27 11:10:00,282.54,282.87,282.2,282.2,37664.0,261.0462,261.3511,260.7321,260.7321,37664.0
2021-07-27 11:15:00,282.24,282.24,280.88,281.06,68486.0,260.7691,260.7691,259.5125,259.6788,68486.0
2021-07-27 11:20:00,281.0,281.12,280.58,280.72,39649.0,259.6234,259.7343,259.2353,259.3647,39649.0
2021-07-27 11:25:00,280.82,280.86,279.79,280.11,82329.0,259.4571,259.494,258.5054,258.8011,82329.0
2021-07-27 11:30:00,280.05,280.41,279.65,279.7,56486.0,258.7457,259.0783,258.3761,258.4223,56486.0
2021-07-27 11:35:00,279.74,280.1,279.46,280.0,44667.0,258.4592,258.7918,258.2005,258.6995,44667.0
2021-07-27 11:40:00,279.96,280.26,279.8,280.12,29858.0,258.6625,258.9397,258.5147,258.8103,29858.0
2021-07-27 11:45:00,280.04,280.53,280.0,280.23,31029.0,258.7364,259.1891,258.6995,258.912,31029.0
2021-07-27 11:50:00,280.21,280.96,280.06,280.95,39140.0,258.8935,259.5864,258.7549,259.5772,39140.0
2021-07-27 11:55:00,280.96,280.98,280.0,280.17,39849.0,259.5864,259.6049,258.6995,258.8565,39849.0
2021-07-27 12:00:00,280.06,280.1,279.43,279.9,60262.0,258.7549,258.7918,258.1728,258.6071,60262.0
2021-07-27 12:05:00,279.96,280.38,279.7,280.0,26294.0,258.6625,259.0505,258.4223,258.6995,26294.0
2021-07-27 12:10:00,280.0,280.14,279.43,279.47,71929.0,258.6995,258.8288,258.1728,258.2098,71929.0
2021-07-27 12:15:00,279.46,279.84,279.42,279.75,34174.0,258.2005,258.5516,258.1636,258.4685,34174.0
2021-07-27 12:20:00,279.71,280.03,279.54,279.93,21120.0,258.4315,258.7272,258.2745,258.6348,21120.0
2021-07-27 12:25:00,279.93,280.1,279.81,280.01,34691.0,258.6348,258.7918,258.5239,258.7087,34691.0
2021-07-27 12:30:00,279.97,280.05,279.12,279.82,72246.0,258.6717,258.7457,257.8864,258.5332,72246.0
2021-07-27 12:35:00,279.82,281.19,279.75,281.17,46907.0,258.5332,259.7989,258.4685,259.7805,46907.0
2021-07-27 12:40:00,281.19,281.8,281.0,281.31,42731.0,259.7989,260.3625,259.6234,259.9098,42731.0
2021-07-27 12:45:00,281.31,281.64,281.08,281.25,25230.0,259.9098,260.2147,259.6973,259.8544,25230.0
2021-07-27 12:50:00,281.19,281.58,281.05,281.43,28870.0,259.7989,260.1593,259.6696,260.0207,28870.0
2021-07-27 12:55:00,281.49,281.49,280.72,280.98,21427.0,260.0761,260.0761,259.3647,259.6049,21427.0
2021-07-27 13:00:00,280.85,281.4,280.85,281.24,18827.0,259.4848,259.993,259.4848,259.8451,18827.0
2021-07-27 13:05:00,281.31,282.13,281.3,282.11,27259.0,259.9098,260.6674,259.9006,260.6489,27259.0
2021-07-27 13:10:00,282.06,282.31,281.57,281.88,21651.0,260.6027,260.8337,260.15,260.4364,21651.0
2021-07-27 13:15:00,281.82,282.24,281.47,281.55,30384.0,260.381,260.7691,260.0576,260.1315,30384.0
2021-07-27 13:20:00,281.47,281.53,280.72,280.86,26077.0,260.0576,260.1131,259.3647,259.494,26077.0
2021-07-27 13:25:00,280.78,281.53,280.66,281.53,17001.0,259.4201,260.1131,259.3092,260.1131,17001.0
2021-07-27 13:30:00,281.49,281.49,280.94,280.96,13610.0,260.0761,260.0761,259.5679,259.5864,13610.0
2021-07-27 13:35:00,281.0,281.72,280.99,281.62,9780.0,259.6234,260.2886,259.6141,260.1962,9780.0
2021-07-27 13:40:00,281.68,282.22,281.61,282.01,17935.0,260.2517,260.7506,260.187,260.5565,17935.0
2021-07-27 13:45:00,281.98,282.45,281.81,282.32,12761.0,260.5288,260.9631,260.3718,260.843,12761.0
2021-07-27 13:50:00,282.33,282.33,281.95,282.1,10159.0,260.8522,260.8522,260.5011,260.6397,10159.0
2021-07-27 13:55:00,282.14,282.36,282.11,282.2,11925.0,260.6767,260.8799,260.6489,260.7321,11925.0
2021-07-27 14:00:00,282.26,282.55,282.08,282.43,21506.0,260.7875,261.0555,260.6212,260.9446,21506.0
2021-07-27 14:05:00,282.43,282.6,282.2,282.44,18502.0,260.9446,261.1017,260.7321,260.9538,18502.0
2021-07-27 14:10:00,282.37,282.95,282.37,282.85,31701.0,260.8892,261.425,260.8892,261.3326,31701.0
2021-07-27 14:15:00,282.9,283.31,282.88,283.2,29515.0,261.3788,261.7577,261.3604,261.656,29515.0
2021-07-27 14:20:00,283.15,283.22,282.98,283.19,20025.0,261.6098,261.6745,261.4528,261.6468,20025.0
2021-07-27 14:25:00,283.21,283.45,283.05,283.44,14311.0,261.6653,261.887,261.5174,261.8778,14311.0
2021-07-27 14:30:00,283.43,283.7,283.36,283.43,23729.0,261.8685,262.118,261.8039,261.8685,23729.0
2021-07-27 14:35:00,283.42,283.61,283.3,283.49,16394.0,261.8593,262.0348,261.7484,261.924,16394.0
2021-07-27 14:40:00,283.57,283.64,283.12,283.13,13115.0,261.9979,262.0625,261.5821,261.5913,13115.0
2021-07-27 14:45:00,283.16,283.41,282.88,283.23,26718.0,261.6191,261.85,261.3604,261.6837,26718.0
2021-07-27 14:50:00,283.22,283.6,282.9,282.93,22119.0,261.6745,262.0256,261.3788,261.4066,22119.0
2021-07-27 14:55:00,282.91,283.15,282.66,283.12,23155.0,261.3881,261.6098,261.1571,261.5821,23155.0
2021-07-27 15:00:00,283.13,283.37,283.05,283.13,31253.0,261.5913,261.8131,261.5174,261.5913,31253.0
2021-07-27 15:05:00,283.17,283.61,283.16,283.4,39328.0,261.6283,262.0348,261.6191,261.8408,39328.0
2021-07-27 15:10:00,283.44,283.44,283.0,283.04,19887.0,261.8778,261.8778,261.4712,261.5082,19887.0
2021-07-27 15:15:00,283.06,283.47,283.03,283.17,19042.0,261.5267,261.9055,261.499,261.6283,19042.0
2021-07-27 15:20:00,283.21,283.42,283.1,283.28,16625.0,261.6653,261.8593,261.5636,261.7299,16625.0
2021-07-27 15:25:00,283.32,283.65,283.14,283.65,28745.0,261.7669,262.0718,261.6006,262.0718,28745.0
2021-07-27 15:30:00,283.6,283.61,283.0,283.08,28990.0,262.0256,262.0348,261.4712,261.5452,28990.0
2021-07-27 15:35:00,283.0,283.07,282.72,282.75,29436.0,261.4712,261.5359,261.2125,261.2403,29436.0
2021-07-27 15:40:00,282.8,282.81,282.1,282.3,30509.0,261.2865,261.2957,260.6397,260.8245,30509.0
2021-07-27 15:45:00,282.31,282.58,282.18,282.41,35416.0,260.8337,261.0832,260.7136,260.9261,35416.0
2021-07-27 15:50:00,282.4,282.64,282.35,282.42,53177.0,260.9169,261.1386,260.8707,260.9354,53177.0
2021-07-27 15:55:00,282.42,282.81,282.27,282.68,139218.0,260.9354,261.2957,260.7968,261.1756,139218.0
2021-07-28 09:30:00,284.21,284.3,282.38,282.57,92938.0,262.5892,262.6723,260.8984,261.0739,92938.0
2021-07-28 09:35:00,282.45,282.82,281.68,282.46,31871.0,260.9631,261.3049,260.2517,260.9723,31871.0
2021-07-28 09:40:00,282.4,282.44,280.79,281.34,26819.0,260.9169,260.9538,259.4294,259.9375,26819.0
2021-07-28 09:45:00,281.48,281.54,280.58,280.63,18821.0,260.0669,260.1223,259.2353,259.2815,18821.0
2021-07-28 09:50:00,280.86,282.28,280.72,282.12,47884.0,259.494,260.806,259.3647,260.6582,47884.0
2021-07-28 09:55:00,282.04,282.57,281.61,282.29,52041.0,260.5843,261.0739,260.187,260.8152,52041.0
2021-07-28 10:00:00,282.2,282.4,281.5,281.71,12539.0,260.7321,260.9169,260.0853,260.2794,12539.0
2021-07-28 10:05:00,281.63,282.0,280.8,280.86,21857.0,260.2055,260.5473,259.4386,259.494,21857.0
2021-07-28 10:10:00,280.85,281.43,280.65,280.76,20285.0,259.4848,260.0207,259.3,259.4016,20285.0
2021-07-28 10:15:00,280.71,280.94,280.28,280.84,33675.0,259.3554,259.5679,258.9582,259.4756,33675.0
2021-07-28 10:20:00,280.93,281.47,280.84,281.1,21813.0,259.5587,260.0576,259.4756,259.7158,21813.0
2021-07-28 10:25:00,281.11,281.51,281.0,281.25,20131.0,259.725,260.0946,259.6234,259.8544,20131.0
2021-07-28 10:30:00,281.25,282.59,281.06,282.51,28184.0,259.8544,261.0924,259.6788,261.0185,28184.0
2021-07-28 10:35:00,282.59,282.69,282.0,282.1,22199.0,261.0924,261.1848,260.5473,260.6397,22199.0
2021-07-28 10:40:00,282.01,282.2,281.58,281.71,9344.0,260.5565,260.7321,260.1593,260.2794,9344.0
2021-07-28 10:45:00,281.57,282.19,281.57,282.02,10929.0,260.15,260.7229,260.15,260.5658,10929.0
2021-07-28 10:50:00,282.02,282.43,282.02,282.31,13156.0,260.5658,260.9446,260.5658,260.8337,13156.0
2021-07-28 10:55:00,282.23,282.24,281.69,281.76,26007.0,260.7598,260.7691,260.2609,260.3256,26007.0
2021-07-28 11:00:00,281.78,282.05,281.75,281.88,22727.0,260.344,260.5935,260.3163,260.4364,22727.0
2021-07-28 11:05:00,281.88,281.95,281.5,281.53,21398.0,260.4364,260.5011,260.0853,260.1131,21398.0
2021-07-28 11:10:00,281.44,281.98,281.34,281.83,34070.0,260.0299,260.5288,259.9375,260.3902,34070.0
2021-07-28 11:15:00,281.85,281.95,281.57,281.64,26108.0,260.4087,260.5011,260.15,260.2147,26108.0
2021-07-28 11:20:00,281.7,281.7,281.37,281.49,25621.0,260.2701,260.2701,259.9652,260.0761,25621.0
2021-07-28 11:25:00,281.46,281.53,281.26,281.26,13518.0,260.0484,260.1131,259.8636,259.8636,13518.0
2021-07-28 11:30:00,281.16,281.56,280.99,281.42,18457.0,259.7712,260.1408,259.6141,260.0114,18457.0
2021-07-28 11:35:00,281.5,281.71,281.42,281.6,10183.0,260.0853,260.2794,260.0114,260.1777,10183.0
2021-07-28 11:40:00,281.63,282.4,281.59,282.28,36431.0,260.2055,260.9169,260.1685,260.806,36431.0
2021-07-28 11:45:00,282.35,283.74,282.29,283.6,34909.0,260.8707,262.1549,260.8152,262.0256,34909.0
2021-07-28 11:50:00,283.74,284.0,283.57,283.79,15447.0,262.1549,262.3952,261.9979,262.2011,15447.0
2021-07-28 11:55:00,283.76,283.82,283.41,283.82,19782.0,262.1734,262.2289,261.85,262.2289,19782.0
2021-07-28 12:00:00,283.75,283.75,283.47,283.59,9336.0,262.1642,262.1642,261.9055,262.0164,9336.0
2021-07-28 12:05:00,283.59,283.89,283.25,283.34,14385.0,262.0164,262.2935,261.7022,261.7854,14385.0
2021-07-28 12:10:00,283.19,283.59,282.66,282.66,20461.0,261.6468,262.0164,261.1571,261.1571,20461.0
2021-07-28 12:15:00,282.63,282.95,282.52,282.75,22194.0,261.1294,261.425,261.0278,261.2403,22194.0
2021-07-28 12:20:00,282.74,282.74,282.41,282.51,13892.0,261.231,261.231,260.9261,261.0185,13892.0
2021-07-28 12:25:00,282.41,282.42,281.55,281.63,17274.0,260.9261,260.9354,260.1315,260.2055,17274.0
2021-07-28 12:30:00,281.56,282.01,281.56,281.93,15713.0,260.1408,260.5565,260.1408,260.4826,15713.0
2021-07-28 12:35:00,281.92,282.17,281.42,281.5,14129.0,260.4734,260.7044,260.0114,260.0853,14129.0
2021-07-28 12:40:00,281.43,281.46,280.98,281.0,22609.0,260.0207,260.0484,259.6049,259.6234,22609.0
2021-07-28 12:45:00,280.99,281.14,280.84,281.12,50890.0,259.6141,259.7527,259.4756,259.7343,50890.0
2021-07-28 12:50:00,281.18,281.21,280.75,280.82,42334.0,259.7897,259.8174,259.3924,259.4571,42334.0
2021-07-28 12:55:00,280.82,281.07,280.82,281.07,11036.0,259.4571,259.6881,259.4571,259.6881,11036.0
2021-07-28 13:00:00,281.07,281.69,281.06,281.37,23232.0,259.6881,260.2609,259.6788,259.9652,23232.0
2021-07-28 13:05:00,281.41,281.92,281.28,281.92,10734.0,260.0022,260.4734,259.8821,260.4734,10734.0
2021-07-28 13:10:00,281.76,282.47,281.76,282.4,15598.0,260.3256,260.9816,260.3256,260.9169,15598.0
2021-07-28 13:15:00,282.42,282.42,281.74,282.01,14675.0,260.9354,260.9354,260.3071,260.5565,14675.0
2021-07-28 13:20:00,282.0,282.16,281.94,281.95,12633.0,260.5473,260.6951,260.4919,260.5011,12633.0
2021-07-28 13:25:00,281.9,282.1,281.79,281.94,9884.0,260.4549,260.6397,260.3533,260.4919,9884.0
2021-07-28 13:30:00,281.89,282.13,281.74,281.74,12518.0,260.4457,260.6674,260.3071,260.3071,12518.0
2021-07-28 13:35:00,281.78,281.87,281.59,281.65,7340.0,260.344,260.4272,260.1685,260.2239,7340.0
2021-07-28 13:40:00,281.57,281.9,281.38,281.69,7855.0,260.15,260.4549,259.9745,260.2609,7855.0
2021-07-28 13:45:00,281.67,282.05,281.63,281.88,6772.0,260.2424,260.5935,260.2055,260.4364,6772.0
2021-07-28 13:50:00,281.93,282.07,281.69,281.94,9524.0,260.4826,260.612,260.2609,260.4919,9524.0
2021-07-28 13:55:00,281.97,282.07,281.67,281.71,5768.0,260.5196,260.612,260.2424,260.2794,5768.0
2021-07-28 14:00:00,281.7,282.24,281.4,282.09,12373.0,260.2701,260.7691,259.993,260.6305,12373.0
2021-07-28 14:05:00,282.07,282.07,281.68,281.7,8175.0,260.612,260.612,260.2517,260.2701,8175.0
2021-07-28 14:10:00,281.72,282.18,281.31,281.39,29457.0,260.2886,260.7136,259.9098,259.9837,29457.0
2021-07-28 14:15:00,281.3,282.02,281.23,282.0,27746.0,259.9006,260.5658,259.8359,260.5473,27746.0
2021-07-28 14:20:00,282.02,282.08,281.73,281.85,10971.0,260.5658,260.6212,260.2979,260.4087,10971.0
2021-07-28 14:25:00,281.93,282.26,281.92,282.21,9826.0,260.4826,260.7875,260.4734,260.7413,9826.0
2021-07-28 14:30:00,282.17,282.26,281.9,282.04,18563.0,260.7044,260.7875,260.4549,260.5843,18563.0
2021-07-28 14:35:00,282.04,282.2,281.8,281.98,19327.0,260.5843,260.7321,260.3625,260.5288,19327.0
2021-07-28 14:40:00,281.94,282.2,281.83,282.12,13368.0,260.4919,260.7321,260.3902,260.6582,13368.0
2021-07-28 14:45:00,282.1,283.36,282.07,283.23,36547.0,260.6397,261.8039,260.612,261.6837,36547.0
2021-07-28 14:50:00,283.34,283.59,282.58,282.67,15990.0,261.7854,262.0164,261.0832,261.1663,15990.0
2021-07-28 14:55:00,282.82,282.84,282.28,282.36,13608.0,261.3049,261.3234,260.806,260.8799,13608.0
2021-07-28 15:00:00,282.36,282.58,282.19,282.33,17059.0,260.8799,261.0832,260.7229,260.8522,17059.0
2021-07-28 15:05:00,282.35,282.37,282.02,282.1,14029.0,260.8707,260.8892,260.5658,260.6397,14029.0
2021-07-28 15:10:00,282.1,282.29,281.95,282.05,13927.0,260.6397,260.8152,260.5011,260.5935,13927.0
2021-07-28 15:15:00,282.07,282.1,281.62,281.73,13848.0,260.612,260.6397,260.1962,260.2979,13848.0
2021-07-28 15:20:00,281.77,281.77,281.56,281.77,20508.0,260.3348,260.3348,260.1408,260.3348,20508.0
2021-07-28 15:25:00,281.75,282.2,281.75,282.06,16323.0,260.3163,260.7321,260.3163,260.6027,16323.0
2021-07-28 15:30:00,282.01,282.25,281.91,282.21,15819.0,260.5565,260.7783,260.4642,260.7413,15819.0
2021-07-28 15:35:00,282.23,282.54,282.01,282.09,21816.0,260.7598,261.0462,260.5565,260.6305,21816.0
2021-07-28 15:40:00,282.11,282.42,282.08,282.23,33599.0,260.6489,260.9354,260.6212,260.7598,33599.0
2021-07-28 15:45:00,282.23,282.23,281.69,281.85,38930.0,260.7598,260.7598,260.2609,260.4087,38930.0
2021-07-28 15:50:00,281.92,282.04,281.58,281.6,62935.0,260.4734,260.5843,260.1593,260.1777,62935.0
2021-07-28 15:55:00,281.57,281.95,281.28,281.66,98444.0,260.15,260.5011,259.8821,260.2332,98444.0
2021-07-29 09:30:00,281.83,282.94,281.19,282.67,54766.0,260.3902,261.4158,259.7989,261.1663,54766.0
2021-07-29 09:35:00,282.65,282.8,282.02,282.34,14370.0,261.1479,261.2865,260.5658,260.8614,14370.0
2021-07-29 09:40:00,282.25,282.56,282.23,282.45,16616.0,260.7783,261.0647,260.7598,260.9631,16616.0
2021-07-29 09:45:00,282.3,282.94,282.17,282.88,33328.0,260.8245,261.4158,260.7044,261.3604,33328.0
2021-07-29 09:50:00,282.84,283.31,282.84,283.16,22180.0,261.3234,261.7577,261.3234,261.6191,22180.0
2021-07-29 09:55:00,283.22,284.18,283.21,283.64,22142.0,261.6745,262.5615,261.6653,262.0625,22142.0
2021-07-29 10:00:00,283.72,283.88,283.19,283.56,20981.0,262.1365,262.2843,261.6468,261.9886,20981.0
2021-07-29 10:05:00,283.66,283.66,283.12,283.2,20136.0,262.081,262.081,261.5821,261.656,20136.0
2021-07-29 10:10:00,283.39,283.6,282.86,283.0,18465.0,261.8316,262.0256,261.3419,261.4712,18465.0
2021-07-29 10:15:00,283.0,283.4,283.0,283.26,21054.0,261.4712,261.8408,261.4712,261.7115,21054.0
2021-07-29 10:20:00,283.32,283.69,283.06,283.46,23530.0,261.7669,262.1087,261.5267,261.8962,23530.0
2021-07-29 10:25:00,283.48,283.6,283.32,283.54,15515.0,261.9147,262.0256,261.7669,261.9702,15515.0
2021-07-29 10:30:00,283.35,284.53,282.78,284.48,87448.0,261.7946,262.8848,261.268,262.8386,87448.0
2021-07-29 10:35:00,284.59,284.6,284.08,284.36,18570.0,262.9403,262.9495,262.4691,262.7278,18570.0
2021-07-29 10:40:00,284.5,284.5,284.18,284.28,20630.0,262.8571,262.8571,262.5615,262.6539,20630.0
2021-07-29 10:45:00,284.35,284.52,284.0,284.06,18416.0,262.7185,262.8756,262.3952,262.4506,18416.0
2021-07-29 10:50:00,284.01,284.03,283.25,283.49,27657.0,262.4044,262.4229,261.7022,261.924,27657.0
2021-07-29 10:55:00,283.59,284.2,283.48,283.95,24725.0,262.0164,262.5799,261.9147,262.349,24725.0
2021-07-29 11:00:00,283.94,283.97,283.28,283.97,25054.0,262.3397,262.3674,261.7299,262.3674,25054.0
2021-07-29 11:05:00,283.93,284.18,283.84,284.02,11384.0,262.3305,262.5615,262.2473,262.4136,11384.0
2021-07-29 11:10:00,283.97,283.97,283.61,283.88,5006.0,262.3674,262.3674,262.0348,262.2843,5006.0
2021-07-29 11:15:00,283.9,284.07,283.85,283.89,7231.0,262.3028,262.4598,262.2566,262.2935,7231.0
2021-07-29 11:20:00,283.89,284.04,283.82,284.03,6980.0,262.2935,262.4321,262.2289,262.4229,6980.0
2021-07-29 11:25:00,283.97,284.08,283.68,283.78,6937.0,262.3674,262.4691,262.0995,262.1919,6937.0
2021-07-29 11:30:00,283.78,284.4,283.78,284.34,11104.0,262.1919,262.7647,262.1919,262.7093,11104.0
2021-07-29 11:35:00,284.26,284.55,284.23,284.55,6009.0,262.6354,262.9033,262.6077,262.9033,6009.0
2021-07-29 11:40:00,284.56,284.65,284.37,284.44,10857.0,262.9126,262.9957,262.737,262.8017,10857.0
2021-07-29 11:45:00,284.37,284.37,283.93,283.93,5532.0,262.737,262.737,262.3305,262.3305,5532.0
2021-07-29 11:50:00,283.86,284.12,283.64,284.0,6901.0,262.2658,262.506,262.0625,262.3952,6901.0
2021-07-29 11:55:00,283.96,283.96,283.68,283.72,4688.0,262.3582,262.3582,262.0995,262.1365,4688.0
2021-07-29 12:00:00,283.72,283.77,283.42,283.54,6761.0,262.1365,262.1827,261.8593,261.9702,6761.0
2021-07-29 12:05:00,283.5,283.6,283.41,283.54,4866.0,261.9332,262.0256,261.85,261.9702,4866.0
2021-07-29 12:10:00,283.48,283.71,283.42,283.63,5785.0,261.9147,262.1272,261.8593,262.0533,5785.0
2021-07-29 12:15:00,283.61,283.61,283.28,283.33,14894.0,262.0348,262.0348,261.7299,261.7761,14894.0
2021-07-29 12:20:00,283.33,283.37,283.18,283.19,9614.0,261.7761,261.8131,261.6375,261.6468,9614.0
2021-07-29 12:25:00,283.2,283.49,282.92,282.93,33838.0,261.656,261.924,261.3973,261.4066,33838.0
2021-07-29 12:30:00,282.96,283.08,282.92,283.01,18635.0,261.4343,261.5452,261.3973,261.4805,18635.0
2021-07-29 12:35:00,283.01,283.06,282.85,283.02,10852.0,261.4805,261.5267,261.3326,261.4897,10852.0
2021-07-29 12:40:00,283.04,283.15,282.96,283.01,11416.0,261.5082,261.6098,261.4343,261.4805,11416.0
2021-07-29 12:45:00,283.03,283.07,282.81,282.93,7069.0,261.499,261.5359,261.2957,261.4066,7069.0
2021-07-29 12:50:00,282.92,283.02,282.85,282.91,5481.0,261.3973,261.4897,261.3326,261.3881,5481.0
2021-07-29 12:55:00,282.93,283.0,282.85,282.99,7401.0,261.4066,261.4712,261.3326,261.462,7401.0
2021-07-29 13:00:00,282.94,283.15,282.89,283.11,6738.0,261.4158,261.6098,261.3696,261.5729,6738.0
2021-07-29 13:05:00,283.11,283.15,282.85,283.0,6540.0,261.5729,261.6098,261.3326,261.4712,6540.0
2021-07-29 13:10:00,282.88,283.23,282.86,283.22,4258.0,261.3604,261.6837,261.3419,261.6745,4258.0
2021-07-29 13:15:00,283.25,283.5,283.25,283.29,10192.0,261.7022,261.9332,261.7022,261.7392,10192.0
2021-07-29 13:20:00,283.25,283.25,282.97,283.01,8085.0,261.7022,261.7022,261.4435,261.4805,8085.0
2021-07-29 13:25:00,283.01,283.31,282.93,283.28,13821.0,261.4805,261.7577,261.4066,261.7299,13821.0
2021-07-29 13:30:00,283.38,283.38,282.94,282.96,5152.0,261.8223,261.8223,261.4158,261.4343,5152.0
2021-07-29 13:35:00,282.99,283.04,282.66,282.67,7208.0,261.462,261.5082,261.1571,261.1663,7208.0
2021-07-29 13:40:00,282.75,283.04,282.67,283.03,5732.0,261.2403,261.5082,261.1663,261.499,5732.0
2021-07-29 13:45:00,283.01,283.07,282.87,282.88,8337.0,261.4805,261.5359,261.3511,261.3604,8337.0
2021-07-29 13:50:00,282.91,282.99,282.82,282.94,4405.0,261.3881,261.462,261.3049,261.4158,4405.0
2021-07-29 13:55:00,282.88,283.05,282.76,282.99,7404.0,261.3604,261.5174,261.2495,261.462,7404.0
2021-07-29 14:00:00,283.02,283.12,282.95,283.01,12586.0,261.4897,261.5821,261.425,261.4805,12586.0
2021-07-29 14:05:00,283.0,283.1,282.91,282.94,10616.0,261.4712,261.5636,261.3881,261.4158,10616.0
2021-07-29 14:10:00,282.93,283.17,282.84,283.13,11070.0,261.4066,261.6283,261.3234,261.5913,11070.0
2021-07-29 14:15:00,283.15,283.16,282.93,282.97,9985.0,261.6098,261.6191,261.4066,261.4435,9985.0
2021-07-29 14:20:00,282.98,283.0,282.65,282.86,10014.0,261.4528,261.4712,261.1479,261.3419,10014.0
2021-07-29 14:25:00,282.85,282.98,282.75,282.84,5124.0,261.3326,261.4528,261.2403,261.3234,5124.0
2021-07-29 14:30:00,282.84,282.94,282.69,282.92,6900.0,261.3234,261.4158,261.1848,261.3973,6900.0
2021-07-29 14:35:00,282.91,283.08,282.75,282.79,8968.0,261.3881,261.5452,261.2403,261.2772,8968.0
2021-07-29 14:40:00,282.81,283.06,282.8,282.91,7334.0,261.2957,261.5267,261.2865,261.3881,7334.0
2021-07-29 14:45:00,282.92,283.03,282.89,282.94,9548.0,261.3973,261.499,261.3696,261.4158,9548.0
2021-07-29 14:50:00,283.0,283.03,282.67,282.67,8350.0,261.4712,261.499,261.1663,261.1663,8350.0
2021-07-29 14:55:00,282.7,282.81,282.56,282.58,9273.0,261.1941,261.2957,261.0647,261.0832,9273.0
2021-07-29 15:00:00,282.62,282.62,282.39,282.42,8940.0,261.1201,261.1201,260.9076,260.9354,8940.0
2021-07-29 15:05:00,282.37,282.43,282.22,282.35,18131.0,260.8892,260.9446,260.7506,260.8707,18131.0
2021-07-29 15:10:00,282.41,282.55,282.4,282.49,6977.0,260.9261,261.0555,260.9169,261.0,6977.0
2021-07-29 15:15:00,282.45,282.46,282.32,282.4,10557.0,260.9631,260.9723,260.843,260.9169,10557.0
2021-07-29 15:20:00,282.37,282.46,282.28,282.34,13381.0,260.8892,260.9723,260.806,260.8614,13381.0
2021-07-29 15:25:00,282.38,282.57,282.35,282.46,11836.0,260.8984,261.0739,260.8707,260.9723,11836.0
2021-07-29 15:30:00,282.42,282.5,282.23,282.24,12476.0,260.9354,261.0093,260.7598,260.7691,12476.0
2021-07-29 15:35:00,282.25,282.28,282.05,282.19,16131.0,260.7783,260.806,260.5935,260.7229,16131.0
2021-07-29 15:40:00,282.19,282.19,281.84,282.0,22560.0,260.7229,260.7229,260.3995,260.5473,22560.0
2021-07-29 15:45:00,281.97,282.19,281.94,282.19,26064.0,260.5196,260.7229,260.4919,260.7229,26064.0
2021-07-29 15:50:00,282.21,282.32,281.93,282.04,37803.0,260.7413,260.843,260.4826,260.5843,37803.0
2021-07-29 15:55:00,282.07,282.15,281.85,281.93,59555.0,260.612,260.6859,260.4087,260.4826,59555.0
2021-07-30 09:30:00,280.0,280.7,277.79,279.51,118589.0,258.6995,259.3462,256.6576,258.2467,118589.0
2021-07-30 09:35:00,279.77,281.0,279.57,280.5,37363.0,258.487,259.6234,258.3022,259.1614,37363.0
2021-07-30 09:40:00,280.46,280.46,279.6,279.6,16385.0,259.1245,259.1245,258.3299,258.3299,16385.0
2021-07-30 09:45:00,279.69,280.18,279.49,279.76,30090.0,258.413,258.8658,258.2283,258.4777,30090.0
2021-07-30 09:50:00,279.7,279.88,279.02,279.84,30027.0,258.4223,258.5886,257.794,258.5516,30027.0
2021-07-30 09:55:00,279.87,280.35,279.85,280.2,22784.0,258.5793,259.0228,258.5609,258.8842,22784.0
2021-07-30 10:00:00,280.2,280.22,279.32,279.53,29209.0,258.8842,258.9027,258.0712,258.2652,29209.0
2021-07-30 10:05:00,279.57,280.11,279.5,280.01,42572.0,258.3022,258.8011,258.2375,258.7087,42572.0
2021-07-30 10:10:00,280.02,280.2,279.76,279.79,35950.0,258.7179,258.8842,258.4777,258.5054,35950.0
2021-07-30 10:15:00,279.82,279.83,279.29,279.43,32632.0,258.5332,258.5424,258.0435,258.1728,32632.0
2021-07-30 10:20:00,279.49,280.3,279.49,280.21,35408.0,258.2283,258.9766,258.2283,258.8935,35408.0
2021-07-30 10:25:00,280.33,280.5,280.03,280.11,17888.0,259.0044,259.1614,258.7272,258.8011,17888.0
2021-07-30 10:30:00,280.16,281.39,280.03,281.03,37027.0,258.8473,259.9837,258.7272,259.6511,37027.0
2021-07-30 10:35:00,280.98,281.67,280.95,281.5,14918.0,259.6049,260.2424,259.5772,260.0853,14918.0
2021-07-30 10:40:00,281.51,281.67,280.7,280.75,18197.0,260.0946,260.2424,259.3462,259.3924,18197.0
2021-07-30 10:45:00,280.7,281.08,280.52,280.61,17949.0,259.3462,259.6973,259.1799,259.2631,17949.0
2021-07-30 10:50:00,280.82,281.0,280.58,280.63,13809.0,259.4571,259.6234,259.2353,259.2815,13809.0
2021-07-30 10:55:00,280.56,280.56,279.77,279.77,32224.0,259.2169,259.2169,258.487,258.487,32224.0
2021-07-30 11:00:00,279.89,280.01,279.58,279.97,24806.0,258.5978,258.7087,258.3114,258.6717,24806.0
2021-07-30 11:05:00,279.98,280.13,279.73,280.04,65622.0,258.681,258.8196,258.45,258.7364,65622.0
2021-07-30 11:10:00,280.05,280.96,279.98,280.81,28460.0,258.7457,259.5864,258.681,259.4478,28460.0
2021-07-30 11:15:00,280.98,281.54,280.97,281.52,11272.0,259.6049,260.1223,259.5957,260.1038,11272.0
2021-07-30 11:20:00,281.58,281.94,281.53,281.89,16849.0,260.1593,260.4919,260.1131,260.4457,16849.0
2021-07-30 11:25:00,281.89,282.0,281.43,281.49,18249.0,260.4457,260.5473,260.0207,260.0761,18249.0
2021-07-30 11:30:00,281.6,281.8,281.14,281.29,18310.0,260.1777,260.3625,259.7527,259.8913,18310.0
2021-07-30 11:35:00,281.29,281.77,281.1,281.43,12040.0,259.8913,260.3348,259.7158,260.0207,12040.0
2021-07-30 11:40:00,281.32,281.84,281.32,281.83,10761.0,259.919,260.3995,259.919,260.3902,10761.0
2021-07-30 11:45:00,281.75,281.79,281.31,281.36,15726.0,260.3163,260.3533,259.9098,259.956,15726.0
2021-07-30 11:50:00,281.3,281.42,280.85,281.08,14006.0,259.9006,260.0114,259.4848,259.6973,14006.0
2021-07-30 11:55:00,281.05,281.25,280.91,281.02,10747.0,259.6696,259.8544,259.5402,259.6419,10747.0
2021-07-30 12:00:00,281.0,281.13,280.78,280.94,17434.0,259.6234,259.7435,259.4201,259.5679,17434.0
2021-07-30 12:05:00,280.88,281.1,280.78,281.08,15986.0,259.5125,259.7158,259.4201,259.6973,15986.0
2021-07-30 12:10:00,281.12,281.43,281.12,281.3,13775.0,259.7343,260.0207,259.7343,259.9006,13775.0
2021-07-30 12:15:00,281.23,281.31,280.56,280.81,24001.0,259.8359,259.9098,259.2169,259.4478,24001.0
2021-07-30 12:20:00,280.79,280.87,280.64,280.71,16045.0,259.4294,259.5033,259.2908,259.3554,16045.0
2021-07-30 12:25:00,280.72,280.98,280.68,280.71,22732.0,259.3647,259.6049,259.3277,259.3554,22732.0
2021-07-30 12:30:00,280.76,280.89,280.71,280.87,10846.0,259.4016,259.5218,259.3554,259.5033,10846.0
2021-07-30 12:35:00,280.84,281.29,280.81,281.17,14742.0,259.4756,259.8913,259.4478,259.7805,14742.0
2021-07-30 12:40:00,281.19,281.29,281.11,281.25,12064.0,259.7989,259.8913,259.725,259.8544,12064.0
2021-07-30 12:45:00,281.17,281.59,281.14,281.49,11028.0,259.7805,260.1685,259.7527,260.0761,11028.0
2021-07-30 12:50:00,281.49,281.66,281.35,281.53,10498.0,260.0761,260.2332,259.9468,260.1131,10498.0
2021-07-30 12:55:00,281.45,281.52,281.27,281.32,3827.0,260.0392,260.1038,259.8728,259.919,3827.0
2021-07-30 13:00:00,281.27,281.35,280.98,281.03,5153.0,259.8728,259.9468,259.6049,259.6511,5153.0
2021-07-30 13:05:00,281.0,281.09,280.75,280.81,6810.0,259.6234,259.7065,259.3924,259.4478,6810.0
2021-07-30 13:10:00,280.75,280.84,280.6,280.66,7997.0,259.3924,259.4756,259.2538,259.3092,7997.0
2021-07-30 13:15:00,280.75,280.81,280.44,280.52,11973.0,259.3924,259.4478,259.106,259.1799,11973.0
2021-07-30 13:20:00,280.59,280.7,280.23,280.38,9076.0,259.2446,259.3462,258.912,259.0505,9076.0
2021-07-30 13:25:00,280.46,280.82,280.36,280.65,14789.0,259.1245,259.4571,259.0321,259.3,14789.0
2021-07-30 13:30:00,280.64,281.13,280.63,281.0,8388.0,259.2908,259.7435,259.2815,259.6234,8388.0
2021-07-30 13:35:00,281.06,281.16,280.97,281.14,8087.0,259.6788,259.7712,259.5957,259.7527,8087.0
2021-07-30 13:40:00,281.16,281.17,280.86,281.12,8569.0,259.7712,259.7805,259.494,259.7343,8569.0
2021-07-30 13:45:00,281.08,281.18,281.0,281.18,11592.0,259.6973,259.7897,259.6234,259.7897,11592.0
2021-07-30 13:50:00,281.14,281.18,281.01,281.11,10953.0,259.7527,259.7897,259.6326,259.725,10953.0
2021-07-30 13:55:00,281.12,281.21,280.98,281.03,13694.0,259.7343,259.8174,259.6049,259.6511,13694.0
2021-07-30 14:00:00,281.03,281.03,280.77,280.82,6102.0,259.6511,259.6511,259.4109,259.4571,6102.0
2021-07-30 14:05:00,280.84,281.06,280.83,281.04,10347.0,259.4756,259.6788,259.4663,259.6603,10347.0
2021-07-30 14:10:00,281.0,281.06,280.94,281.04,10092.0,259.6234,259.6788,259.5679,259.6603,10092.0
2021-07-30 14:15:00,281.04,281.1,280.77,280.87,9082.0,259.6603,259.7158,259.4109,259.5033,9082.0
2021-07-30 14:20:00,280.89,280.91,280.63,280.81,12940.0,259.5218,259.5402,259.2815,259.4478,12940.0
2021-07-30 14:25:00,280.82,280.82,280.54,280.54,7620.0,259.4571,259.4571,259.1984,259.1984,7620.0
2021-07-30 14:30:00,280.57,280.61,280.4,280.42,4234.0,259.2261,259.2631,259.069,259.0875,4234.0
2021-07-30 14:35:00,280.47,280.47,280.15,280.24,4925.0,259.1337,259.1337,258.838,258.9212,4925.0
2021-07-30 14:40:00,280.24,280.4,280.21,280.25,6770.0,258.9212,259.069,258.8935,258.9304,6770.0
2021-07-30 14:45:00,280.31,280.37,280.08,280.19,9551.0,258.9859,259.0413,258.7734,258.875,9551.0
2021-07-30 14:50:00,280.22,280.46,280.2,280.44,7930.0,258.9027,259.1245,258.8842,259.106,7930.0
2021-07-30 14:55:00,280.47,280.53,280.2,280.36,11751.0,259.1337,259.1891,258.8842,259.0321,11751.0
2021-07-30 15:00:00,280.36,280.75,280.32,280.64,9143.0,259.0321,259.3924,258.9951,259.2908,9143.0
2021-07-30 15:05:00,280.69,280.69,280.4,280.48,10114.0,259.337,259.337,259.069,259.1429,10114.0
2021-07-30 15:10:00,280.52,280.74,280.5,280.63,11367.0,259.1799,259.3832,259.1614,259.2815,11367.0
2021-07-30 15:15:00,280.62,280.64,280.37,280.42,11186.0,259.2723,259.2908,259.0413,259.0875,11186.0
2021-07-30 15:20:00,280.38,280.39,280.03,280.07,10509.0,259.0505,259.0598,258.7272,258.7641,10509.0
2021-07-30 15:25:00,280.09,280.37,280.08,280.37,12157.0,258.7826,259.0413,258.7734,259.0413,12157.0
2021-07-30 15:30:00,280.38,280.42,280.15,280.36,17754.0,259.0505,259.0875,258.838,259.0321,17754.0
2021-07-30 15:35:00,280.34,280.36,280.01,280.01,15585.0,259.0136,259.0321,258.7087,258.7087,15585.0
2021-07-30 15:40:00,280.06,280.17,279.9,279.98,26051.0,258.7549,258.8565,258.6071,258.681,26051.0
2021-07-30 15:45:00,280.03,280.18,279.97,280.18,19556.0,258.7272,258.8658,258.6717,258.8658,19556.0
2021-07-30 15:50:00,280.12,280.18,279.9,279.99,40441.0,258.8103,258.8658,258.6071,258.6902,40441.0
2021-07-30 15:55:00,280.01,280.28,279.89,279.96,124727.0,258.7087,258.9582,258.5978,258.6625,124727.0
2021-08-02 09:30:00,280.79,281.0,279.78,280.1,48732.0,259.4294,259.6234,258.4962,258.7918,48732.0
2021-08-02 09:35:00,280.16,280.51,279.33,280.0,23116.0,258.8473,259.1707,258.0804,258.6995,23116.0
2021-08-02 09:40:00,280.0,280.78,279.55,280.54,17336.0,258.6995,259.4201,258.2837,259.1984,17336.0
2021-08-02 09:45:00,280.67,281.25,280.67,281.16,33137.0,259.3185,259.8544,259.3185,259.7712,33137.0
2021-08-02 09:50:00,281.2,281.25,280.52,280.52,32712.0,259.8082,259.8544,259.1799,259.1799,32712.0
2021-08-02 09:55:00,280.47,280.85,279.91,280.79,21532.0,259.1337,259.4848,258.6163,259.4294,21532.0
2021-08-02 10:00:00,280.75,281.74,280.63,281.4,37057.0,259.3924,260.3071,259.2815,259.993,37057.0
2021-08-02 10:05:00,281.56,281.75,281.21,281.72,13999.0,260.1408,260.3163,259.8174,260.2886,13999.0
2021-08-02 10:10:00,281.79,282.61,281.72,282.47,19442.0,260.3533,261.1109,260.2886,260.9816,19442.0
2021-08-02 10:15:00,282.47,282.49,281.95,281.95,20027.0,260.9816,261.0,260.5011,260.5011,20027.0
2021-08-02 10:20:00,281.87,282.25,281.82,282.01,13320.0,260.4272,260.7783,260.381,260.5565,13320.0
2021-08-02 10:25:00,282.18,282.53,281.93,282.05,18073.0,260.7136,261.037,260.4826,260.5935,18073.0
2021-08-02 10:30:00,282.13,282.32,281.84,281.97,11258.0,260.6674,260.843,260.3995,260.5196,11258.0
2021-08-02 10:35:00,282.04,282.04,281.22,281.37,5481.0,260.5843,260.5843,259.8266,259.9652,5481.0
2021-08-02 10:40:00,281.36,281.4,280.88,280.88,4356.0,259.956,259.993,259.5125,259.5125,4356.0
2021-08-02 10:45:00,280.9,281.06,280.79,280.92,3308.0,259.531,259.6788,259.4294,259.5495,3308.0
2021-08-02 10:50:00,280.83,280.91,280.26,280.26,4609.0,259.4663,259.5402,258.9397,258.9397,4609.0
2021-08-02 10:55:00,280.23,280.48,280.11,280.23,3615.0,258.912,259.1429,258.8011,258.912,3615.0
2021-08-02 11:00:00,280.19,280.19,279.83,280.16,12956.0,258.875,258.875,258.5424,258.8473,12956.0
2021-08-02 11:05:00,280.11,280.58,279.97,280.44,5415.0,258.8011,259.2353,258.6717,259.106,5415.0
2021-08-02 11:10:00,280.4,280.53,280.07,280.1,8736.0,259.069,259.1891,258.7641,258.7918,8736.0
2021-08-02 11:15:00,280.19,280.26,279.75,279.84,5739.0,258.875,258.9397,258.4685,258.5516,5739.0
2021-08-02 11:20:00,279.73,279.73,279.5,279.7,5742.0,258.45,258.45,258.2375,258.4223,5742.0
2021-08-02 11:25:00,279.68,279.9,279.6,279.64,8184.0,258.4038,258.6071,258.3299,258.3668,8184.0
2021-08-02 11:30:00,279.64,279.82,279.26,279.4,19321.0,258.3668,258.5332,258.0158,258.1451,19321.0
2021-08-02 11:35:00,279.37,279.44,279.02,279.05,18182.0,258.1174,258.1821,257.794,257.8217,18182.0
2021-08-02 11:40:00,279.05,279.25,278.68,278.78,18452.0,257.8217,258.0065,257.4799,257.5723,18452.0
2021-08-02 11:45:00,278.74,278.88,278.66,278.71,5383.0,257.5353,257.6647,257.4614,257.5076,5383.0
2021-08-02 11:50:00,278.73,278.75,278.1,278.1,14227.0,257.5261,257.5445,256.944,256.944,14227.0
2021-08-02 11:55:00,278.04,278.2,277.46,277.46,33360.0,256.8886,257.0364,256.3527,256.3527,33360.0
2021-08-02 12:00:00,277.49,277.5,276.96,277.24,20323.0,256.3804,256.3896,255.8907,256.1494,20323.0
2021-08-02 12:05:00,277.28,277.46,276.76,276.77,29572.0,256.1864,256.3527,255.7059,255.7152,29572.0
2021-08-02 12:10:00,276.78,277.39,276.75,277.2,10319.0,255.7244,256.288,255.6967,256.1125,10319.0
2021-08-02 12:15:00,277.19,277.3,276.41,276.53,40931.0,256.1032,256.2049,255.3826,255.4934,40931.0
2021-08-02 12:20:00,276.43,276.92,276.36,276.37,24018.0,255.401,255.8538,255.3364,255.3456,24018.0
2021-08-02 12:25:00,276.37,276.79,276.06,276.79,30311.0,255.3456,255.7337,255.0592,255.7337,30311.0
2021-08-02 12:30:00,276.71,277.17,276.69,277.07,16898.0,255.6597,256.0847,255.6413,255.9924,16898.0
2021-08-02 12:35:00,277.1,277.85,277.1,277.85,12355.0,256.0201,256.713,256.0201,256.713,12355.0
2021-08-02 12:40:00,277.87,277.92,277.58,277.78,8694.0,256.7315,256.7777,256.4636,256.6483,8694.0
2021-08-02 12:45:00,277.81,277.89,277.66,277.83,8734.0,256.6761,256.75,256.5375,256.6945,8734.0
2021-08-02 12:50:00,277.83,278.2,277.82,277.95,5918.0,256.6945,257.0364,256.6853,256.8054,5918.0
2021-08-02 12:55:00,277.95,278.05,277.45,277.58,11587.0,256.8054,256.8978,256.3434,256.4636,11587.0
2021-08-02 13:00:00,277.75,277.98,277.57,277.87,10548.0,256.6206,256.8331,256.4543,256.7315,10548.0
2021-08-02 13:05:00,277.81,277.81,277.55,277.55,10375.0,256.6761,256.6761,256.4358,256.4358,10375.0
2021-08-02 13:10:00,277.61,277.74,277.52,277.55,6528.0,256.4913,256.6114,256.4081,256.4358,6528.0
2021-08-02 13:15:00,277.55,277.57,277.05,277.12,15407.0,256.4358,256.4543,255.9739,256.0385,15407.0
2021-08-02 13:20:00,277.17,277.5,277.16,277.5,5079.0,256.0847,256.3896,256.0755,256.3896,5079.0
2021-08-02 13:25:00,277.45,277.58,277.16,277.19,20115.0,256.3434,256.4636,256.0755,256.1032,20115.0
2021-08-02 13:30:00,277.14,277.19,276.4,276.6,26171.0,256.057,256.1032,255.3733,255.5581,26171.0
2021-08-02 13:35:00,276.61,276.73,276.49,276.64,18884.0,255.5673,255.6782,255.4565,255.5951,18884.0
2021-08-02 13:40:00,276.58,276.73,276.51,276.71,12215.0,255.5396,255.6782,255.475,255.6597,12215.0
2021-08-02 13:45:00,276.72,276.78,276.54,276.56,20270.0,255.669,255.7244,255.5027,255.5211,20270.0
2021-08-02 13:50:00,276.62,276.62,276.2,276.33,29375.0,255.5766,255.5766,255.1885,255.3086,29375.0
2021-08-02 13:55:00,276.43,277.08,276.4,276.83,40090.0,255.401,256.0016,255.3733,255.7706,40090.0
2021-08-02 14:00:00,276.81,277.18,276.66,277.07,10719.0,255.7521,256.094,255.6135,255.9924,10719.0
2021-08-02 14:05:00,277.17,277.36,277.09,277.29,11257.0,256.0847,256.2603,256.0108,256.1956,11257.0
2021-08-02 14:10:00,277.31,277.78,277.2,277.78,16046.0,256.2141,256.6483,256.1125,256.6483,16046.0
2021-08-02 14:15:00,277.79,278.03,277.57,277.66,59604.0,256.6576,256.8793,256.4543,256.5375,59604.0
2021-08-02 14:20:00,277.63,277.64,277.28,277.28,15130.0,256.5098,256.519,256.1864,256.1864,15130.0
2021-08-02 14:25:00,277.19,277.19,276.8,277.04,9611.0,256.1032,256.1032,255.7429,255.9646,9611.0
2021-08-02 14:30:00,276.95,277.07,276.59,276.81,37013.0,255.8815,255.9924,255.5489,255.7521,37013.0
2021-08-02 14:35:00,276.77,277.29,276.77,277.29,18665.0,255.7152,256.1956,255.7152,256.1956,18665.0
2021-08-02 14:40:00,277.32,277.55,277.26,277.28,14545.0,256.2233,256.4358,256.1679,256.1864,14545.0
2021-08-02 14:45:00,277.44,277.48,277.14,277.29,44347.0,256.3342,256.3712,256.057,256.1956,44347.0
2021-08-02 14:50:00,277.3,277.49,277.27,277.29,28179.0,256.2049,256.3804,256.1771,256.1956,28179.0
2021-08-02 14:55:00,277.31,277.37,276.96,277.09,22952.0,256.2141,256.2695,255.8907,256.0108,22952.0
2021-08-02 15:00:00,277.02,277.12,276.94,276.96,21623.0,255.9462,256.0385,255.8722,255.8907,21623.0
2021-08-02 15:05:00,276.96,277.04,276.86,276.9,29623.0,255.8907,255.9646,255.7983,255.8353,29623.0
2021-08-02 15:10:00,276.91,276.97,276.59,276.63,15819.0,255.8445,255.9,255.5489,255.5858,15819.0
2021-08-02 15:15:00,276.63,276.7,276.51,276.65,17519.0,255.5858,255.6505,255.475,255.6043,17519.0
2021-08-02 15:20:00,276.64,276.64,275.9,275.9,42372.0,255.5951,255.5951,254.9114,254.9114,42372.0
2021-08-02 15:25:00,275.92,276.08,275.8,275.95,36397.0,254.9298,255.0777,254.819,254.9576,36397.0
2021-08-02 15:30:00,275.93,276.03,275.39,275.72,47299.0,254.9391,255.0315,254.4402,254.7451,47299.0
2021-08-02 15:35:00,275.74,275.78,275.5,275.58,39407.0,254.7635,254.8005,254.5418,254.6157,39407.0
2021-08-02 15:40:00,275.56,276.07,275.51,276.04,36970.0,254.5972,255.0684,254.551,255.0407,36970.0
2021-08-02 15:45:00,276.04,276.31,275.94,276.12,39854.0,255.0407,255.2902,254.9483,255.1146,39854.0
2021-08-02 15:50:00,276.05,276.47,276.05,276.13,46776.0,255.0499,255.438,255.0499,255.1239,46776.0
2021-08-02 15:55:00,276.13,276.19,275.86,276.18,101799.0,255.1239,255.1793,254.8744,255.1701,101799.0
2021-08-03 09:30:00,276.28,277.39,276.16,277.04,40400.0,255.2624,256.288,255.1516,255.9646,40400.0
2021-08-03 09:35:00,277.1,277.27,276.3,276.42,29435.0,256.0201,256.1771,255.2809,255.3918,29435.0
2021-08-03 09:40:00,276.28,276.29,274.7,274.86,44452.0,255.2624,255.2717,253.8026,253.9505,44452.0
2021-08-03 09:45:00,274.81,275.0,274.25,274.57,19709.0,253.9043,254.0798,253.3869,253.6825,19709.0
2021-08-03 09:50:00,274.73,275.95,274.62,275.69,19597.0,253.8304,254.9576,253.7287,254.7173,19597.0
2021-08-03 09:55:00,275.75,276.2,275.45,275.64,11471.0,254.7728,255.1885,254.4956,254.6711,11471.0
2021-08-03 10:00:00,275.78,276.39,275.71,276.24,13236.0,254.8005,255.3641,254.7358,255.2255,13236.0
2021-08-03 10:05:00,276.14,277.45,276.14,277.13,43063.0,255.1331,256.3434,255.1331,256.0478,43063.0
2021-08-03 10:10:00,277.1,278.0,276.75,277.59,40502.0,256.0201,256.8516,255.6967,256.4728,40502.0
2021-08-03 10:15:00,277.62,278.81,277.55,278.76,39414.0,256.5005,257.6,256.4358,257.5538,39414.0
2021-08-03 10:20:00,278.71,279.41,278.59,279.41,31668.0,257.5076,258.1543,257.3967,258.1543,31668.0
2021-08-03 10:25:00,279.39,280.26,279.26,279.7,41088.0,258.1359,258.9397,258.0158,258.4223,41088.0
2021-08-03 10:30:00,279.68,280.5,279.66,279.86,29461.0,258.4038,259.1614,258.3853,258.5701,29461.0
2021-08-03 10:35:00,279.87,280.35,279.7,280.15,14602.0,258.5793,259.0228,258.4223,258.838,14602.0
2021-08-03 10:40:00,280.13,280.8,280.13,280.6,15199.0,258.8196,259.4386,258.8196,259.2538,15199.0
2021-08-03 10:45:00,280.54,280.99,280.33,280.79,16387.0,259.1984,259.6141,259.0044,259.4294,16387.0
2021-08-03 10:50:00,280.77,281.09,280.05,280.18,25988.0,259.4109,259.7065,258.7457,258.8658,25988.0
2021-08-03 10:55:00,280.1,280.25,279.5,279.56,11562.0,258.7918,258.9304,258.2375,258.2929,11562.0
2021-08-03 11:00:00,279.57,280.18,279.57,279.72,11164.0,258.3022,258.8658,258.3022,258.4408,11164.0
2021-08-03 11:05:00,279.83,280.18,279.71,279.98,14331.0,258.5424,258.8658,258.4315,258.681,14331.0
2021-08-03 11:10:00,279.9,280.27,279.79,280.03,15418.0,258.6071,258.9489,258.5054,258.7272,15418.0
2021-08-03 11:15:00,280.02,280.07,279.52,279.74,4886.0,258.7179,258.7641,258.256,258.4592,4886.0
2021-08-03 11:20:00,279.75,279.79,279.38,279.66,7323.0,258.4685,258.5054,258.1266,258.3853,7323.0
2021-08-03 11:25:00,279.73,280.08,279.73,280.05,6204.0,258.45,258.7734,258.45,258.7457,6204.0
2021-08-03 11:30:00,280.07,280.19,279.77,280.06,8487.0,258.7641,258.875,258.487,258.7549,8487.0
2021-08-03 11:35:00,280.02,280.17,279.78,280.12,9861.0,258.7179,258.8565,258.4962,258.8103,9861.0
2021-08-03 11:40:00,280.2,280.7,280.03,280.54,14375.0,258.8842,259.3462,258.7272,259.1984,14375.0
2021-08-03 11:45:00,280.48,280.48,279.73,279.89,23273.0,259.1429,259.1429,258.45,258.5978,23273.0
2021-08-03 11:50:00,279.83,280.12,279.83,280.01,9756.0,258.5424,258.8103,258.5424,258.7087,9756.0
2021-08-03 11:55:00,280.0,280.23,279.87,280.18,7733.0,258.6995,258.912,258.5793,258.8658,7733.0
2021-08-03 12:00:00,280.18,280.63,280.05,280.63,9362.0,258.8658,259.2815,258.7457,259.2815,9362.0
2021-08-03 12:05:00,280.63,280.72,280.39,280.44,6422.0,259.2815,259.3647,259.0598,259.106,6422.0
2021-08-03 12:10:00,280.44,280.44,279.94,280.01,9596.0,259.106,259.106,258.644,258.7087,9596.0
2021-08-03 12:15:00,280.0,280.24,279.94,280.07,12600.0,258.6995,258.9212,258.644,258.7641,12600.0
2021-08-03 12:20:00,280.02,280.2,279.82,279.9,21085.0,258.7179,258.8842,258.5332,258.6071,21085.0
2021-08-03 12:25:00,279.93,280.23,279.86,280.16,9722.0,258.6348,258.912,258.5701,258.8473,9722.0
2021-08-03 12:30:00,280.05,280.45,279.89,280.45,8784.0,258.7457,259.1152,258.5978,259.1152,8784.0
2021-08-03 12:35:00,280.41,280.73,280.38,280.73,20178.0,259.0783,259.3739,259.0505,259.3739,20178.0
2021-08-03 12:40:00,280.69,280.86,280.65,280.71,15147.0,259.337,259.494,259.3,259.3554,15147.0
2021-08-03 12:45:00,280.67,280.7,280.3,280.48,12032.0,259.3185,259.3462,258.9766,259.1429,12032.0
2021-08-03 12:50:00,280.41,280.48,280.31,280.38,8540.0,259.0783,259.1429,258.9859,259.0505,8540.0
2021-08-03 12:55:00,280.35,280.45,279.98,280.1,30545.0,259.0228,259.1152,258.681,258.7918,30545.0
2021-08-03 13:00:00,280.11,281.0,280.11,280.76,24162.0,258.8011,259.6234,258.8011,259.4016,24162.0
2021-08-03 13:05:00,280.89,280.96,280.65,280.86,12342.0,259.5218,259.5864,259.3,259.494,12342.0
2021-08-03 13:10:00,280.85,281.05,280.8,281.05,13857.0,259.4848,259.6696,259.4386,259.6696,13857.0
2021-08-03 13:15:00,281.1,281.16,280.92,281.06,11073.0,259.7158,259.7712,259.5495,259.6788,11073.0
2021-08-03 13:20:00,281.06,281.13,280.91,281.06,14452.0,259.6788,259.7435,259.5402,259.6788,14452.0
2021-08-03 13:25:00,281.09,281.19,280.98,281.17,14270.0,259.7065,259.7989,259.6049,259.7805,14270.0
2021-08-03 13:30:00,281.15,281.3,280.91,281.23,16555.0,259.762,259.9006,259.5402,259.8359,16555.0
2021-08-03 13:35:00,281.26,281.36,280.97,281.13,14251.0,259.8636,259.956,259.5957,259.7435,14251.0
2021-08-03 13:40:00,281.12,281.27,281.09,281.17,5270.0,259.7343,259.8728,259.7065,259.7805,5270.0
2021-08-03 13:45:00,281.08,281.54,281.08,281.25,8526.0,259.6973,260.1223,259.6973,259.8544,8526.0
2021-08-03 13:50:00,281.24,281.6,281.24,281.53,9635.0,259.8451,260.1777,259.8451,260.1131,9635.0
2021-08-03 13:55:00,281.55,281.66,281.47,281.62,18277.0,260.1315,260.2332,260.0576,260.1962,18277.0
2021-08-03 14:00:00,281.66,281.72,281.08,281.13,33721.0,260.2332,260.2886,259.6973,259.7435,33721.0
2021-08-03 14:05:00,281.06,281.24,281.06,281.24,8178.0,259.6788,259.8451,259.6788,259.8451,8178.0
2021-08-03 14:10:00,281.25,281.28,280.87,280.87,19432.0,259.8544,259.8821,259.5033,259.5033,19432.0
2021-08-03 14:15:00,280.88,281.01,280.69,280.86,7773.0,259.5125,259.6326,259.337,259.494,7773.0
2021-08-03 14:20:00,280.78,281.03,280.78,280.96,9409.0,259.4201,259.6511,259.4201,259.5864,9409.0
2021-08-03 14:25:00,281.0,281.03,280.88,281.0,8626.0,259.6234,259.6511,259.5125,259.6234,8626.0
2021-08-03 14:30:00,281.0,281.03,280.9,280.91,10737.0,259.6234,259.6511,259.531,259.5402,10737.0
2021-08-03 14:35:00,280.92,281.1,280.8,281.1,8104.0,259.5495,259.7158,259.4386,259.7158,8104.0
2021-08-03 14:40:00,281.09,281.09,280.8,280.9,13618.0,259.7065,259.7065,259.4386,259.531,13618.0
2021-08-03 14:45:00,280.89,280.89,280.34,280.34,8402.0,259.5218,259.5218,259.0136,259.0136,8402.0
2021-08-03 14:50:00,280.35,280.51,280.09,280.22,25908.0,259.0228,259.1707,258.7826,258.9027,25908.0
2021-08-03 14:55:00,280.24,280.28,279.77,279.77,21174.0,258.9212,258.9582,258.487,258.487,21174.0
2021-08-03 15:00:00,279.81,279.85,279.29,279.56,25801.0,258.5239,258.5609,258.0435,258.2929,25801.0
2021-08-03 15:05:00,279.56,280.0,279.5,279.79,13887.0,258.2929,258.6995,258.2375,258.5054,13887.0
2021-08-03 15:10:00,279.81,280.57,279.77,280.45,7915.0,258.5239,259.2261,258.487,259.1152,7915.0
2021-08-03 15:15:00,280.44,281.42,280.43,281.37,18378.0,259.106,260.0114,259.0967,259.9652,18378.0
2021-08-03 15:20:00,281.38,281.69,281.24,281.63,16986.0,259.9745,260.2609,259.8451,260.2055,16986.0
2021-08-03 15:25:00,281.63,281.7,281.11,281.7,20932.0,260.2055,260.2701,259.725,260.2701,20932.0
2021-08-03 15:30:00,281.69,281.7,280.77,280.77,24562.0,260.2609,260.2701,259.4109,259.4109,24562.0
2021-08-03 15:35:00,280.83,281.11,280.66,280.86,12817.0,259.4663,259.725,259.3092,259.494,12817.0
2021-08-03 15:40:00,280.87,281.0,280.55,280.55,16617.0,259.5033,259.6234,259.2076,259.2076,16617.0
2021-08-03 15:45:00,280.52,280.73,280.41,280.72,18176.0,259.1799,259.3739,259.0783,259.3647,18176.0
2021-08-03 15:50:00,280.83,280.95,280.41,280.46,35901.0,259.4663,259.5772,259.0783,259.1245,35901.0
2021-08-03 15:55:00,280.4,280.93,280.17,280.82,80698.0,259.069,259.5587,258.8565,259.4571,80698.0
2021-08-04 09:30:00,279.33,279.96,278.05,278.72,35665.0,258.0804,258.6625,256.8978,257.5168,35665.0
2021-08-04 09:35:00,278.48,278.99,278.05,278.54,16026.0,257.2951,257.7663,256.8978,257.3505,16026.0
2021-08-04 09:40:00,278.5,278.5,277.76,278.0,23343.0,257.3136,257.3136,256.6299,256.8516,23343.0
2021-08-04 09:45:00,277.99,278.45,277.44,278.23,19107.0,256.8424,257.2674,256.3342,257.0641,19107.0
2021-08-04 09:50:00,278.44,278.89,278.07,278.35,9054.0,257.2581,257.6739,256.9163,257.175,9054.0
2021-08-04 09:55:00,278.31,278.51,277.93,278.29,13312.0,257.138,257.3228,256.7869,257.1195,13312.0
2021-08-04 10:00:00,278.35,279.81,278.35,279.81,12852.0,257.175,258.5239,257.175,258.5239,12852.0
2021-08-04 10:05:00,279.81,280.3,279.72,280.29,14860.0,258.5239,258.9766,258.4408,258.9674,14860.0
2021-08-04 10:10:00,280.14,280.15,279.02,279.19,16436.0,258.8288,258.838,257.794,257.9511,16436.0
2021-08-04 10:15:00,279.16,279.44,278.52,278.69,9644.0,257.9234,258.1821,257.332,257.4891,9644.0
2021-08-04 10:20:00,278.69,278.72,278.12,278.39,22368.0,257.4891,257.5168,256.9625,257.2119,22368.0
2021-08-04 10:25:00,278.3,278.66,278.23,278.63,6162.0,257.1288,257.4614,257.0641,257.4337,6162.0
2021-08-04 10:30:00,278.59,278.59,277.5,277.5,24377.0,257.3967,257.3967,256.3896,256.3896,24377.0
2021-08-04 10:35:00,277.83,278.26,277.5,278.24,12523.0,256.6945,257.0918,256.3896,257.0733,12523.0
2021-08-04 10:40:00,278.2,278.2,277.87,278.1,4999.0,257.0364,257.0364,256.7315,256.944,4999.0
2021-08-04 10:45:00,278.01,278.04,277.65,277.82,5980.0,256.8608,256.8886,256.5282,256.6853,5980.0
2021-08-04 10:50:00,277.85,277.88,277.63,277.85,6810.0,256.713,256.7407,256.5098,256.713,6810.0
2021-08-04 10:55:00,277.8,277.92,277.66,277.69,9491.0,256.6668,256.7777,256.5375,256.5652,9491.0
2021-08-04 11:00:00,277.65,277.66,276.99,277.65,17560.0,256.5282,256.5375,255.9184,256.5282,17560.0
2021-08-04 11:05:00,277.64,278.1,277.64,278.03,6626.0,256.519,256.944,256.519,256.8793,6626.0
2021-08-04 11:10:00,277.98,278.08,277.88,277.97,13587.0,256.8331,256.9255,256.7407,256.8239,13587.0
2021-08-04 11:15:00,278.0,278.23,277.93,278.05,6391.0,256.8516,257.0641,256.7869,256.8978,6391.0
2021-08-04 11:20:00,278.08,278.08,277.5,277.51,8195.0,256.9255,256.9255,256.3896,256.3989,8195.0
2021-08-04 11:25:00,277.61,278.01,277.5,278.0,9885.0,256.4913,256.8608,256.3896,256.8516,9885.0
2021-08-04 11:30:00,277.87,277.93,277.47,277.54,5756.0,256.7315,256.7869,256.3619,256.4266,5756.0
2021-08-04 11:35:00,277.6,277.65,277.33,277.46,10453.0,256.482,256.5282,256.2326,256.3527,10453.0
2021-08-04 11:40:00,277.45,277.46,276.91,277.28,14734.0,256.3434,256.3527,255.8445,256.1864,14734.0
2021-08-04 11:45:00,277.25,277.3,276.74,276.75,15873.0,256.1587,256.2049,255.6875,255.6967,15873.0
2021-08-04 11:50:00,276.74,276.74,276.37,276.39,25262.0,255.6875,255.6875,255.3456,255.3641,25262.0
2021-08-04 11:55:00,276.38,277.09,276.37,276.79,21489.0,255.3548,256.0108,255.3456,255.7337,21489.0
2021-08-04 12:00:00,276.74,276.97,276.64,276.94,6500.0,255.6875,255.9,255.5951,255.8722,6500.0
2021-08-04 12:05:00,277.09,277.19,276.91,277.14,15874.0,256.0108,256.1032,255.8445,256.057,15874.0
2021-08-04 12:10:00,277.08,277.11,276.8,276.95,4015.0,256.0016,256.0293,255.7429,255.8815,4015.0
2021-08-04 12:15:00,277.19,277.26,277.0,277.2,5943.0,256.1032,256.1679,255.9277,256.1125,5943.0
2021-08-04 12:20:00,277.17,277.21,277.01,277.1,8966.0,256.0847,256.1217,255.9369,256.0201,8966.0
2021-08-04 12:25:00,277.06,277.07,276.76,276.89,15326.0,255.9831,255.9924,255.7059,255.826,15326.0
2021-08-04 12:30:00,276.87,277.09,276.76,276.9,13026.0,255.8076,256.0108,255.7059,255.8353,13026.0
2021-08-04 12:35:00,276.92,277.44,276.8,277.41,4161.0,255.8538,256.3342,255.7429,256.3065,4161.0
2021-08-04 12:40:00,277.36,277.52,277.14,277.5,12994.0,256.2603,256.4081,256.057,256.3896,12994.0
2021-08-04 12:45:00,277.55,277.61,277.33,277.41,5316.0,256.4358,256.4913,256.2326,256.3065,5316.0
2021-08-04 12:50:00,277.46,277.48,277.04,277.06,13510.0,256.3527,256.3712,255.9646,255.9831,13510.0
2021-08-04 12:55:00,277.09,277.14,276.86,276.86,6356.0,256.0108,256.057,255.7983,255.7983,6356.0
2021-08-04 13:00:00,276.83,277.28,276.82,277.12,6380.0,255.7706,256.1864,255.7614,256.0385,6380.0
2021-08-04 13:05:00,277.11,277.21,276.94,276.94,5411.0,256.0293,256.1217,255.8722,255.8722,5411.0
2021-08-04 13:10:00,276.99,277.25,276.94,277.25,5101.0,255.9184,256.1587,255.8722,256.1587,5101.0
2021-08-04 13:15:00,277.21,277.36,277.06,277.36,7270.0,256.1217,256.2603,255.9831,256.2603,7270.0
2021-08-04 13:20:00,277.27,277.27,277.13,277.23,6479.0,256.1771,256.1771,256.0478,256.1402,6479.0
2021-08-04 13:25:00,277.2,277.22,276.97,277.13,5862.0,256.1125,256.1309,255.9,256.0478,5862.0
2021-08-04 13:30:00,277.24,277.34,276.97,277.24,7264.0,256.1494,256.2418,255.9,256.1494,7264.0
2021-08-04 13:35:00,277.18,277.32,277.08,277.16,4700.0,256.094,256.2233,256.0016,256.0755,4700.0
2021-08-04 13:40:00,277.2,277.36,277.08,277.2,25825.0,256.1125,256.2603,256.0016,256.1125,25825.0
2021-08-04 13:45:00,277.22,277.36,277.04,277.36,13506.0,256.1309,256.2603,255.9646,256.2603,13506.0
2021-08-04 13:50:00,277.36,277.42,277.23,277.23,16993.0,256.2603,256.3157,256.1402,256.1402,16993.0
2021-08-04 13:55:00,277.28,277.35,277.06,277.19,9077.0,256.1864,256.2511,255.9831,256.1032,9077.0
2021-08-04 14:00:00,277.18,277.43,277.05,277.1,9836.0,256.094,256.325,255.9739,256.0201,9836.0
2021-08-04 14:05:00,277.11,277.11,276.74,276.92,10498.0,256.0293,256.0293,255.6875,255.8538,10498.0
2021-08-04 14:10:00,276.95,277.18,276.9,276.93,9239.0,255.8815,256.094,255.8353,255.863,9239.0
2021-08-04 14:15:00,276.97,277.22,276.92,277.09,5671.0,255.9,256.1309,255.8538,256.0108,5671.0
2021-08-04 14:20:00,277.09,277.09,276.91,276.96,5397.0,256.0108,256.0108,255.8445,255.8907,5397.0
2021-08-04 14:25:00,276.93,277.05,276.8,276.88,10849.0,255.863,255.9739,255.7429,255.8168,10849.0
2021-08-04 14:30:00,276.83,277.1,276.76,276.99,9376.0,255.7706,256.0201,255.7059,255.9184,9376.0
2021-08-04 14:35:00,277.0,277.07,276.9,277.07,7050.0,255.9277,255.9924,255.8353,255.9924,7050.0
2021-08-04 14:40:00,277.06,277.1,276.9,276.92,5430.0,255.9831,256.0201,255.8353,255.8538,5430.0
2021-08-04 14:45:00,276.93,276.95,276.72,276.81,12617.0,255.863,255.8815,255.669,255.7521,12617.0
2021-08-04 14:50:00,276.81,276.81,276.67,276.79,11487.0,255.7521,255.7521,255.6228,255.7337,11487.0
2021-08-04 14:55:00,276.76,276.83,276.7,276.75,6592.0,255.7059,255.7706,255.6505,255.6967,6592.0
2021-08-04 15:00:00,276.76,276.78,276.42,276.57,26706.0,255.7059,255.7244,255.3918,255.5304,26706.0
2021-08-04 15:05:00,276.57,276.71,276.57,276.57,7990.0,255.5304,255.6597,255.5304,255.5304,7990.0
2021-08-04 15:10:00,276.59,276.69,276.35,276.46,13402.0,255.5489,255.6413,255.3271,255.4288,13402.0
2021-08-04 15:15:00,276.44,276.44,276.05,276.31,15295.0,255.4103,255.4103,255.0499,255.2902,15295.0
2021-08-04 15:20:00,276.31,276.42,276.26,276.4,18785.0,255.2902,255.3918,255.244,255.3733,18785.0
2021-08-04 15:25:00,276.38,276.43,276.32,276.37,13040.0,255.3548,255.401,255.2994,255.3456,13040.0
2021-08-04 15:30:00,276.37,276.37,276.1,276.16,15966.0,255.3456,255.3456,255.0961,255.1516,15966.0
2021-08-04 15:35:00,276.16,276.22,275.92,275.97,34050.0,255.1516,255.207,254.9298,254.976,34050.0
2021-08-04 15:40:00,275.93,276.0,275.72,276.0,36291.0,254.9391,255.0038,254.7451,255.0038,36291.0
2021-08-04 15:45:00,276.0,276.0,275.71,275.71,41467.0,255.0038,255.0038,254.7358,254.7358,41467.0
2021-08-04 15:50:00,275.79,275.9,275.33,275.44,75880.0,254.8097,254.9114,254.3847,254.4864,75880.0
2021-08-04 15:55:00,275.47,275.62,275.08,275.15,111147.0,254.5141,254.6527,254.1537,254.2184,111147.0
2021-08-05 09:30:00,275.9,276.62,275.52,276.11,35305.0,254.9114,255.5766,254.5603,255.1054,35305.0
2021-08-05 09:35:00,276.34,277.04,276.25,277.04,21198.0,255.3179,255.9646,255.2347,255.9646,21198.0
2021-08-05 09:40:00,276.74,277.58,276.7,277.42,28242.0,255.6875,256.4636,255.6505,256.3157,28242.0
2021-08-05 09:45:00,277.53,277.78,277.03,277.03,11789.0,256.4174,256.6483,255.9554,255.9554,11789.0
2021-08-05 09:50:00,277.01,277.25,276.14,276.32,23666.0,255.9369,256.1587,255.1331,255.2994,23666.0
2021-08-05 09:55:00,276.3,276.73,276.18,276.39,18891.0,255.2809,255.6782,255.1701,255.3641,18891.0
2021-08-05 10:00:00,276.34,276.93,276.11,276.93,37721.0,255.3179,255.863,255.1054,255.863,37721.0
2021-08-05 10:05:00,277.0,277.43,276.34,276.34,23434.0,255.9277,256.325,255.3179,255.3179,23434.0
2021-08-05 10:10:00,276.26,276.4,275.8,276.25,14497.0,255.244,255.3733,254.819,255.2347,14497.0
2021-08-05 10:15:00,276.18,276.21,275.36,275.39,15664.0,255.1701,255.1978,254.4124,254.4402,15664.0
2021-08-05 10:20:00,275.31,275.66,274.84,274.94,40175.0,254.3662,254.6896,253.932,254.0244,40175.0
2021-08-05 10:25:00,274.98,275.29,274.67,274.94,29840.0,254.0613,254.3478,253.7749,254.0244,29840.0
2021-08-05 10:30:00,274.96,275.39,274.94,275.35,14680.0,254.0429,254.4402,254.0244,254.4032,14680.0
2021-08-05 10:35:00,275.3,275.61,275.2,275.5,9037.0,254.357,254.6434,254.2646,254.5418,9037.0
2021-08-05 10:40:00,275.5,275.7,275.3,275.61,8090.0,254.5418,254.7266,254.357,254.6434,8090.0
2021-08-05 10:45:00,275.66,275.91,275.55,275.55,9237.0,254.6896,254.9206,254.588,254.588,9237.0
2021-08-05 10:50:00,275.58,276.0,275.54,275.81,16731.0,254.6157,255.0038,254.5787,254.8282,16731.0
2021-08-05 10:55:00,275.85,276.22,275.8,276.16,20337.0,254.8652,255.207,254.819,255.1516,20337.0
2021-08-05 11:00:00,276.03,276.24,275.85,276.21,9321.0,255.0315,255.2255,254.8652,255.1978,9321.0
2021-08-05 11:05:00,276.17,276.25,275.94,276.15,16917.0,255.1608,255.2347,254.9483,255.1423,16917.0
2021-08-05 11:10:00,276.16,276.9,276.12,276.73,13183.0,255.1516,255.8353,255.1146,255.6782,13183.0
2021-08-05 11:15:00,276.81,276.89,276.29,276.31,11386.0,255.7521,255.826,255.2717,255.2902,11386.0
2021-08-05 11:20:00,276.2,276.34,275.89,275.98,20309.0,255.1885,255.3179,254.9021,254.9853,20309.0
2021-08-05 11:25:00,275.97,276.86,275.93,276.86,23147.0,254.976,255.7983,254.9391,255.7983,23147.0
2021-08-05 11:30:00,276.75,277.33,276.7,277.33,9567.0,255.6967,256.2326,255.6505,256.2326,9567.0
2021-08-05 11:35:00,277.28,277.37,276.93,276.93,10137.0,256.1864,256.2695,255.863,255.863,10137.0
2021-08-05 11:40:00,276.93,277.08,276.83,276.83,7552.0,255.863,256.0016,255.7706,255.7706,7552.0
2021-08-05 11:45:00,276.66,276.74,276.28,276.44,12323.0,255.6135,255.6875,255.2624,255.4103,12323.0
2021-08-05 11:50:00,276.43,276.83,276.39,276.6,8360.0,255.401,255.7706,255.3641,255.5581,8360.0
2021-08-05 11:55:00,276.66,276.93,276.66,276.88,9371.0,255.6135,255.863,255.6135,255.8168,9371.0
2021-08-05 12:00:00,276.87,277.03,276.69,276.69,24964.0,255.8076,255.9554,255.6413,255.6413,24964.0
2021-08-05 12:05:00,276.73,276.91,276.24,276.58,68880.0,255.6782,255.8445,255.2255,255.5396,68880.0
2021-08-05 12:10:00,276.84,277.09,276.73,277.04,20203.0,255.7798,256.0108,255.6782,255.9646,20203.0
2021-08-05 12:15:00,277.1,277.35,277.04,277.22,21541.0,256.0201,256.2511,255.9646,256.1309,21541.0
2021-08-05 12:20:00,277.15,277.32,277.0,277.11,7428.0,256.0663,256.2233,255.9277,256.0293,7428.0
2021-08-05 12:25:00,277.07,277.16,276.92,277.03,8337.0,255.9924,256.0755,255.8538,255.9554,8337.0
2021-08-05 12:30:00,277.17,277.2,277.01,277.07,6069.0,256.0847,256.1125,255.9369,255.9924,6069.0
2021-08-05 12:35:00,277.08,277.09,276.66,276.87,7602.0,256.0016,256.0108,255.6135,255.8076,7602.0
2021-08-05 12:40:00,276.81,276.85,276.6,276.61,7525.0,255.7521,255.7891,255.5581,255.5673,7525.0
2021-08-05 12:45:00,276.61,276.89,276.5,276.68,7989.0,255.5673,255.826,255.4657,255.632,7989.0
2021-08-05 12:50:00,276.68,276.68,276.28,276.31,3674.0,255.632,255.632,255.2624,255.2902,3674.0
2021-08-05 12:55:00,276.38,276.39,275.72,275.73,14244.0,255.3548,255.3641,254.7451,254.7543,14244.0
2021-08-05 13:00:00,275.77,276.01,275.7,275.83,8847.0,254.7912,255.013,254.7266,254.8467,8847.0
2021-08-05 13:05:00,275.85,275.85,275.31,275.41,6503.0,254.8652,254.8652,254.3662,254.4586,6503.0
2021-08-05 13:10:00,275.33,275.87,275.32,275.87,6959.0,254.3847,254.8836,254.3755,254.8836,6959.0
2021-08-05 13:15:00,275.84,276.01,275.66,276.01,9967.0,254.8559,255.013,254.6896,255.013,9967.0
2021-08-05 13:20:00,275.98,276.03,275.8,275.9,11088.0,254.9853,255.0315,254.819,254.9114,11088.0
2021-08-05 13:25:00,275.91,275.97,275.67,275.86,7508.0,254.9206,254.976,254.6989,254.8744,7508.0
2021-08-05 13:30:00,275.86,276.04,275.77,275.95,7795.0,254.8744,255.0407,254.7912,254.9576,7795.0
2021-08-05 13:35:00,276.03,276.03,275.91,276.0,8946.0,255.0315,255.0315,254.9206,255.0038,8946.0
2021-08-05 13:40:00,276.03,276.08,275.9,275.98,15787.0,255.0315,255.0777,254.9114,254.9853,15787.0
2021-08-05 13:45:00,276.0,276.26,275.95,276.24,15368.0,255.0038,255.244,254.9576,255.2255,15368.0
2021-08-05 13:50:00,276.22,276.28,276.11,276.18,4871.0,255.207,255.2624,255.1054,255.1701,4871.0
2021-08-05 13:55:00,276.25,276.48,276.22,276.46,6769.0,255.2347,255.4472,255.207,255.4288,6769.0
2021-08-05 14:00:00,276.5,276.63,276.27,276.32,8527.0,255.4657,255.5858,255.2532,255.2994,8527.0
2021-08-05 14:05:00,276.36,276.44,276.02,276.08,15033.0,255.3364,255.4103,255.0222,255.0777,15033.0
2021-08-05 14:10:00,276.04,276.12,275.98,276.03,21256.0,255.0407,255.1146,254.9853,255.0315,21256.0
2021-08-05 14:15:00,276.03,276.12,275.96,276.01,43190.0,255.0315,255.1146,254.9668,255.013,43190.0
2021-08-05 14:20:00,275.95,275.95,275.83,275.88,5950.0,254.9576,254.9576,254.8467,254.8929,5950.0
2021-08-05 14:25:00,275.9,275.96,275.59,275.65,5295.0,254.9114,254.9668,254.6249,254.6804,5295.0
2021-08-05 14:30:00,275.71,275.71,275.25,275.28,11092.0,254.7358,254.7358,254.3108,254.3385,11092.0
2021-08-05 14:35:00,275.25,275.49,275.07,275.48,7690.0,254.3108,254.5325,254.1445,254.5233,7690.0
2021-08-05 14:40:00,275.51,275.65,275.38,275.58,6735.0,254.551,254.6804,254.4309,254.6157,6735.0
2021-08-05 14:45:00,275.56,275.56,275.27,275.37,7078.0,254.5972,254.5972,254.3293,254.4217,7078.0
2021-08-05 14:50:00,275.35,275.54,275.27,275.35,9851.0,254.4032,254.5787,254.3293,254.4032,9851.0
2021-08-05 14:55:00,275.34,275.39,275.05,275.12,6697.0,254.394,254.4402,254.126,254.1907,6697.0
2021-08-05 15:00:00,275.08,275.53,275.08,275.53,10418.0,254.1537,254.5695,254.1537,254.5695,10418.0
2021-08-05 15:05:00,275.5,275.75,275.47,275.69,11627.0,254.5418,254.7728,254.5141,254.7173,11627.0
2021-08-05 15:10:00,275.69,275.92,275.69,275.78,7383.0,254.7173,254.9298,254.7173,254.8005,7383.0
2021-08-05 15:15:00,275.75,275.88,275.7,275.81,11450.0,254.7728,254.8929,254.7266,254.8282,11450.0
2021-08-05 15:20:00,275.83,275.88,275.65,275.82,9951.0,254.8467,254.8929,254.6804,254.8374,9951.0
2021-08-05 15:25:00,275.81,275.85,275.58,275.71,18099.0,254.8282,254.8652,254.6157,254.7358,18099.0
2021-08-05 15:30:00,275.74,275.82,275.58,275.82,12581.0,254.7635,254.8374,254.6157,254.8374,12581.0
2021-08-05 15:35:00,275.83,276.01,275.78,275.85,15806.0,254.8467,255.013,254.8005,254.8652,15806.0
2021-08-05 15:40:00,275.88,275.89,275.4,275.73,29551.0,254.8929,254.9021,254.4494,254.7543,29551.0
2021-08-05 15:45:00,275.73,276.05,275.67,275.81,19986.0,254.7543,255.0499,254.6989,254.8282,19986.0
2021-08-05 15:50:00,275.92,276.02,275.62,275.84,33748.0,254.9298,255.0222,254.6527,254.8559,33748.0
2021-08-05 15:55:00,275.84,276.16,275.7,275.79,135770.0,254.8559,255.1516,254.7266,254.8097,135770.0
2021-08-06 09:30:00,276.49,277.35,275.38,276.39,44611.0,255.4565,256.2511,254.4309,255.3641,44611.0
2021-08-06 09:35:00,276.36,276.38,275.58,275.78,14470.0,255.3364,255.3548,254.6157,254.8005,14470.0
2021-08-06 09:40:00,275.78,277.05,275.72,277.01,35937.0,254.8005,255.9739,254.7451,255.9369,35937.0
2021-08-06 09:45:00,276.86,277.1,276.01,276.01,14931.0,255.7983,256.0201,255.013,255.013,14931.0
2021-08-06 09:50:00,276.09,276.28,275.64,275.86,15878.0,255.0869,255.2624,254.6711,254.8744,15878.0
2021-08-06 09:55:00,276.06,276.15,275.52,275.82,13682.0,255.0592,255.1423,254.5603,254.8374,13682.0
2021-08-06 10:00:00,275.81,276.62,275.36,276.61,13400.0,254.8282,255.5766,254.4124,255.5673,13400.0
2021-08-06 10:05:00,276.79,277.0,276.54,276.6,11783.0,255.7337,255.9277,255.5027,255.5581,11783.0
2021-08-06 10:10:00,276.68,276.75,276.04,276.65,17464.0,255.632,255.6967,255.0407,255.6043,17464.0
2021-08-06 10:15:00,276.8,277.01,276.36,276.98,22015.0,255.7429,255.9369,255.3364,255.9092,22015.0
2021-08-06 10:20:00,276.98,277.59,276.81,277.55,23644.0,255.9092,256.4728,255.7521,256.4358,23644.0
2021-08-06 10:25:00,277.62,278.46,277.49,278.2,23343.0,256.5005,257.2766,256.3804,257.0364,23343.0
2021-08-06 10:30:00,278.2,278.37,277.89,278.04,30254.0,257.0364,257.1935,256.75,256.8886,30254.0
2021-08-06 10:35:00,278.01,278.01,277.57,277.62,14544.0,256.8608,256.8608,256.4543,256.5005,14544.0
2021-08-06 10:40:00,277.71,277.79,277.35,277.57,7258.0,256.5837,256.6576,256.2511,256.4543,7258.0
2021-08-06 10:45:00,277.53,277.77,277.24,277.24,10626.0,256.4174,256.6391,256.1494,256.1494,10626.0
2021-08-06 10:50:00,277.13,277.41,277.07,277.18,12685.0,256.0478,256.3065,255.9924,256.094,12685.0
2021-08-06 10:55:00,277.26,277.51,277.13,277.49,9818.0,256.1679,256.3989,256.0478,256.3804,9818.0
2021-08-06 11:00:00,277.58,277.72,277.34,277.64,12378.0,256.4636,256.5929,256.2418,256.519,12378.0
2021-08-06 11:05:00,277.7,277.77,277.42,277.57,6961.0,256.5744,256.6391,256.3157,256.4543,6961.0
2021-08-06 11:10:00,277.5,277.6,276.98,277.0,12685.0,256.3896,256.482,255.9092,255.9277,12685.0
2021-08-06 11:15:00,277.02,277.02,276.5,276.63,7458.0,255.9462,255.9462,255.4657,255.5858,7458.0
2021-08-06 11:20:00,276.68,277.01,276.63,276.84,8181.0,255.632,255.9369,255.5858,255.7798,8181.0
2021-08-06 11:25:00,276.77,276.77,276.31,276.31,7550.0,255.7152,255.7152,255.2902,255.2902,7550.0
2021-08-06 11:30:00,276.27,276.29,275.97,275.99,9053.0,255.2532,255.2717,254.976,254.9945,9053.0
2021-08-06 11:35:00,276.0,276.23,275.9,276.01,13848.0,255.0038,255.2163,254.9114,255.013,13848.0
2021-08-06 11:40:00,276.08,276.39,275.95,276.04,18232.0,255.0777,255.3641,254.9576,255.0407,18232.0
2021-08-06 11:45:00,275.95,276.4,275.9,276.39,11853.0,254.9576,255.3733,254.9114,255.3641,11853.0
2021-08-06 11:50:00,276.38,276.63,276.34,276.54,4958.0,255.3548,255.5858,255.3179,255.5027,4958.0
2021-08-06 11:55:00,276.54,276.83,276.54,276.76,7973.0,255.5027,255.7706,255.5027,255.7059,7973.0
2021-08-06 12:00:00,276.76,277.02,276.72,276.76,6474.0,255.7059,255.9462,255.669,255.7059,6474.0
2021-08-06 12:05:00,276.79,276.93,276.67,276.75,10307.0,255.7337,255.863,255.6228,255.6967,10307.0
2021-08-06 12:10:00,276.76,276.92,276.71,276.83,7255.0,255.7059,255.8538,255.6597,255.7706,7255.0
2021-08-06 12:15:00,276.78,276.85,276.37,276.42,5559.0,255.7244,255.7891,255.3456,255.3918,5559.0
2021-08-06 12:20:00,276.46,276.47,276.11,276.17,16234.0,255.4288,255.438,255.1054,255.1608,16234.0
2021-08-06 12:25:00,276.15,276.22,275.98,276.01,10560.0,255.1423,255.207,254.9853,255.013,10560.0
2021-08-06 12:30:00,276.01,276.29,275.99,276.23,4209.0,255.013,255.2717,254.9945,255.2163,4209.0
2021-08-06 12:35:00,276.24,276.4,276.19,276.21,8029.0,255.2255,255.3733,255.1793,255.1978,8029.0
2021-08-06 12:40:00,276.25,276.39,276.14,276.39,7620.0,255.2347,255.3641,255.1331,255.3641,7620.0
2021-08-06 12:45:00,276.31,276.34,276.14,276.27,6516.0,255.2902,255.3179,255.1331,255.2532,6516.0
2021-08-06 12:50:00,276.3,276.37,276.26,276.35,5240.0,255.2809,255.3456,255.244,255.3271,5240.0
2021-08-06 12:55:00,276.41,276.65,276.35,276.63,9219.0,255.3826,255.6043,255.3271,255.5858,9219.0
2021-08-06 13:00:00,276.61,276.62,276.28,276.31,11876.0,255.5673,255.5766,255.2624,255.2902,11876.0
2021-08-06 13:05:00,276.36,276.64,276.36,276.62,6800.0,255.3364,255.5951,255.3364,255.5766,6800.0
2021-08-06 13:10:00,276.64,276.72,276.26,276.41,6134.0,255.5951,255.669,255.244,255.3826,6134.0
2021-08-06 13:15:00,276.46,276.61,276.35,276.35,15663.0,255.4288,255.5673,255.3271,255.3271,15663.0
2021-08-06 13:20:00,276.36,276.4,276.2,276.22,14499.0,255.3364,255.3733,255.1885,255.207,14499.0
2021-08-06 13:25:00,276.2,276.25,276.05,276.12,8507.0,255.1885,255.2347,255.0499,255.1146,8507.0
2021-08-06 13:30:00,276.1,276.15,275.95,276.01,7785.0,255.0961,255.1423,254.9576,255.013,7785.0
2021-08-06 13:35:00,276.0,276.15,276.0,276.08,11109.0,255.0038,255.1423,255.0038,255.0777,11109.0
2021-08-06 13:40:00,276.15,276.39,276.15,276.36,5046.0,255.1423,255.3641,255.1423,255.3364,5046.0
2021-08-06 13:45:00,276.4,276.67,276.39,276.67,4113.0,255.3733,255.6228,255.3641,255.6228,4113.0
2021-08-06 13:50:00,276.66,276.66,276.2,276.53,8389.0,255.6135,255.6135,255.1885,255.4934,8389.0
2021-08-06 13:55:00,276.56,276.77,276.48,276.76,4525.0,255.5211,255.7152,255.4472,255.7059,4525.0
2021-08-06 14:00:00,276.76,276.79,276.47,276.48,17903.0,255.7059,255.7337,255.438,255.4472,17903.0
2021-08-06 14:05:00,276.48,276.54,276.29,276.32,10537.0,255.4472,255.5027,255.2717,255.2994,10537.0
2021-08-06 14:10:00,276.33,276.37,276.26,276.36,6298.0,255.3086,255.3456,255.244,255.3364,6298.0
2021-08-06 14:15:00,276.36,276.58,276.36,276.58,10851.0,255.3364,255.5396,255.3364,255.5396,10851.0
2021-08-06 14:20:00,276.53,276.53,276.28,276.28,7064.0,255.4934,255.4934,255.2624,255.2624,7064.0
2021-08-06 14:25:00,276.27,276.27,276.05,276.15,9704.0,255.2532,255.2532,255.0499,255.1423,9704.0
2021-08-06 14:30:00,276.15,276.17,275.96,275.99,8839.0,255.1423,255.1608,254.9668,254.9945,8839.0
2021-08-06 14:35:00,275.97,276.06,275.89,275.89,6358.0,254.976,255.0592,254.9021,254.9021,6358.0
2021-08-06 14:40:00,275.88,275.96,275.65,275.71,9421.0,254.8929,254.9668,254.6804,254.7358,9421.0
2021-08-06 14:45:00,275.69,275.74,275.43,275.47,20261.0,254.7173,254.7635,254.4771,254.5141,20261.0
2021-08-06 14:50:00,275.45,275.47,275.35,275.41,13811.0,254.4956,254.5141,254.4032,254.4586,13811.0
2021-08-06 14:55:00,275.38,275.38,275.14,275.2,21095.0,254.4309,254.4309,254.2092,254.2646,21095.0
2021-08-06 15:00:00,275.21,275.23,275.02,275.07,18695.0,254.2738,254.2923,254.0983,254.1445,18695.0
2021-08-06 15:05:00,275.1,275.29,275.1,275.25,11273.0,254.1722,254.3478,254.1722,254.3108,11273.0
2021-08-06 15:10:00,275.25,275.38,275.19,275.36,15718.0,254.3108,254.4309,254.2554,254.4124,15718.0
2021-08-06 15:15:00,275.37,275.38,275.26,275.29,18780.0,254.4217,254.4309,254.32,254.3478,18780.0
2021-08-06 15:20:00,275.27,275.44,275.24,275.42,11928.0,254.3293,254.4864,254.3016,254.4679,11928.0
2021-08-06 15:25:00,275.42,275.75,275.36,275.69,19597.0,254.4679,254.7728,254.4124,254.7173,19597.0
2021-08-06 15:30:00,275.68,275.68,275.5,275.51,14025.0,254.7081,254.7081,254.5418,254.551,14025.0
2021-08-06 15:35:00,275.51,275.63,275.37,275.47,13238.0,254.551,254.6619,254.4217,254.5141,13238.0
2021-08-06 15:40:00,275.49,275.72,275.49,275.6,8641.0,254.5325,254.7451,254.5325,254.6342,8641.0
2021-08-06 15:45:00,275.57,275.78,275.5,275.77,14950.0,254.6065,254.8005,254.5418,254.7912,14950.0
2021-08-06 15:50:00,275.76,276.0,275.58,276.0,19763.0,254.782,255.0038,254.6157,255.0038,19763.0
2021-08-06 15:55:00,276.01,276.52,275.98,276.29,60343.0,255.013,255.4842,254.9853,255.2717,60343.0
2021-08-09 09:30:00,275.05,275.98,273.4,274.29,65783.0,254.126,254.9853,252.6015,253.4238,65783.0
2021-08-09 09:35:00,274.53,274.99,274.45,274.73,9411.0,253.6456,254.0706,253.5717,253.8304,9411.0
2021-08-09 09:40:00,274.74,274.75,273.77,274.52,20665.0,253.8396,253.8488,252.9434,253.6363,20665.0
2021-08-09 09:45:00,274.53,275.03,274.01,274.22,28128.0,253.6456,254.1075,253.1651,253.3592,28128.0
2021-08-09 09:50:00,274.25,274.33,273.91,274.03,16206.0,253.3869,253.4608,253.0727,253.1836,16206.0
2021-08-09 09:55:00,274.0,274.4,273.8,273.89,24752.0,253.1559,253.5255,252.9711,253.0543,24752.0
2021-08-09 10:00:00,273.89,274.91,273.8,274.81,21916.0,253.0543,253.9967,252.9711,253.9043,21916.0
2021-08-09 10:05:00,274.72,274.77,274.15,274.36,19027.0,253.8211,253.8673,253.2945,253.4885,19027.0
2021-08-09 10:10:00,274.36,274.38,272.92,273.06,28292.0,253.4885,253.507,252.1581,252.2874,28292.0
2021-08-09 10:15:00,273.02,273.56,273.01,273.3,27134.0,252.2504,252.7494,252.2412,252.5091,27134.0
2021-08-09 10:20:00,273.36,274.31,273.36,274.28,24441.0,252.5646,253.4423,252.5646,253.4146,24441.0
2021-08-09 10:25:00,274.21,274.22,273.68,274.12,13623.0,253.3499,253.3592,252.8602,253.2668,13623.0
2021-08-09 10:30:00,274.01,274.04,273.78,273.88,8347.0,253.1651,253.1929,252.9526,253.045,8347.0
2021-08-09 10:35:00,273.92,273.92,273.58,273.61,15449.0,253.082,253.082,252.7678,252.7956,15449.0
2021-08-09 10:40:00,273.61,274.19,273.57,273.82,25669.0,252.7956,253.3314,252.7586,252.9896,25669.0
2021-08-09 10:45:00,273.88,274.3,273.82,274.19,9968.0,253.045,253.4331,252.9896,253.3314,9968.0
2021-08-09 10:50:00,274.25,274.64,274.13,274.4,8487.0,253.3869,253.7472,253.276,253.5255,8487.0
2021-08-09 10:55:00,274.42,274.58,274.17,274.3,7985.0,253.5439,253.6918,253.313,253.4331,7985.0
2021-08-09 11:00:00,274.31,274.39,274.13,274.39,8978.0,253.4423,253.5162,253.276,253.5162,8978.0
2021-08-09 11:05:00,274.31,274.63,274.27,274.53,5430.0,253.4423,253.738,253.4054,253.6456,5430.0
2021-08-09 11:10:00,274.6,274.66,274.55,274.6,5738.0,253.7103,253.7657,253.6641,253.7103,5738.0
2021-08-09 11:15:00,274.59,274.59,274.37,274.51,9818.0,253.701,253.701,253.4978,253.6271,9818.0
2021-08-09 11:20:00,274.51,274.51,274.0,274.09,14080.0,253.6271,253.6271,253.1559,253.2391,14080.0
2021-08-09 11:25:00,274.09,274.16,273.91,273.92,3900.0,253.2391,253.3037,253.0727,253.082,3900.0
2021-08-09 11:30:00,273.89,274.27,273.89,274.17,9526.0,253.0543,253.4054,253.0543,253.313,9526.0
2021-08-09 11:35:00,274.11,274.24,274.1,274.17,3690.0,253.2575,253.3776,253.2483,253.313,3690.0
2021-08-09 11:40:00,274.2,274.39,274.16,274.25,6780.0,253.3407,253.5162,253.3037,253.3869,6780.0
2021-08-09 11:45:00,274.17,274.3,274.14,274.19,5679.0,253.313,253.4331,253.2852,253.3314,5679.0
2021-08-09 11:50:00,274.22,274.29,274.06,274.27,9430.0,253.3592,253.4238,253.2113,253.4054,9430.0
2021-08-09 11:55:00,274.38,274.56,274.34,274.56,6750.0,253.507,253.6733,253.47,253.6733,6750.0
2021-08-09 12:00:00,274.46,274.58,274.18,274.18,5200.0,253.5809,253.6918,253.3222,253.3222,5200.0
2021-08-09 12:05:00,274.3,274.42,274.21,274.29,8293.0,253.4331,253.5439,253.3499,253.4238,8293.0
2021-08-09 12:10:00,274.33,274.7,274.32,274.69,7594.0,253.4608,253.8026,253.4516,253.7934,7594.0
2021-08-09 12:15:00,274.72,274.83,274.59,274.63,5548.0,253.8211,253.9228,253.701,253.738,5548.0
2021-08-09 12:20:00,274.67,274.67,274.45,274.45,6208.0,253.7749,253.7749,253.5717,253.5717,6208.0
2021-08-09 12:25:00,274.46,274.61,274.35,274.54,10261.0,253.5809,253.7195,253.4793,253.6548,10261.0
2021-08-09 12:30:00,274.6,274.74,274.32,274.32,8349.0,253.7103,253.8396,253.4516,253.4516,8349.0
2021-08-09 12:35:00,274.38,274.58,274.37,274.57,6921.0,253.507,253.6918,253.4978,253.6825,6921.0
2021-08-09 12:40:00,274.46,274.57,274.37,274.37,3222.0,253.5809,253.6825,253.4978,253.4978,3222.0
2021-08-09 12:45:00,274.44,274.5,274.25,274.39,5486.0,253.5624,253.6179,253.3869,253.5162,5486.0
2021-08-09 12:50:00,274.43,274.53,274.41,274.48,8397.0,253.5532,253.6456,253.5347,253.5994,8397.0
2021-08-09 12:55:00,274.5,274.51,274.15,274.19,7057.0,253.6179,253.6271,253.2945,253.3314,7057.0
2021-08-09 13:00:00,274.15,274.88,274.14,274.76,9773.0,253.2945,253.969,253.2852,253.8581,9773.0
2021-08-09 13:05:00,274.73,274.74,274.51,274.59,4309.0,253.8304,253.8396,253.6271,253.701,4309.0
2021-08-09 13:10:00,274.53,274.55,274.2,274.31,5209.0,253.6456,253.6641,253.3407,253.4423,5209.0
2021-08-09 13:15:00,274.23,274.27,273.93,273.97,9593.0,253.3684,253.4054,253.0912,253.1282,9593.0
2021-08-09 13:20:00,273.94,274.05,273.78,273.98,10809.0,253.1005,253.2021,252.9526,253.1374,10809.0
2021-08-09 13:25:00,274.0,274.04,273.59,273.69,11822.0,253.1559,253.1929,252.7771,252.8695,11822.0
2021-08-09 13:30:00,273.69,273.84,273.5,273.5,6769.0,252.8695,253.0081,252.6939,252.6939,6769.0
2021-08-09 13:35:00,273.51,273.66,273.5,273.65,7667.0,252.7032,252.8418,252.6939,252.8325,7667.0
2021-08-09 13:40:00,273.6,273.62,273.29,273.39,20380.0,252.7863,252.8048,252.4999,252.5923,20380.0
2021-08-09 13:45:00,273.38,273.39,273.24,273.33,13619.0,252.5831,252.5923,252.4537,252.5369,13619.0
2021-08-09 13:50:00,273.34,273.5,273.11,273.49,16927.0,252.5461,252.6939,252.3336,252.6847,16927.0
2021-08-09 13:55:00,273.5,273.52,273.38,273.41,10252.0,252.6939,252.7124,252.5831,252.6108,10252.0
2021-08-09 14:00:00,273.4,273.42,273.14,273.4,13867.0,252.6015,252.62,252.3613,252.6015,13867.0
2021-08-09 14:05:00,273.35,273.42,273.3,273.35,7703.0,252.5553,252.62,252.5091,252.5553,7703.0
2021-08-09 14:10:00,273.36,273.46,273.31,273.45,4698.0,252.5646,252.657,252.5184,252.6477,4698.0
2021-08-09 14:15:00,273.44,273.47,273.18,273.2,11950.0,252.6385,252.6662,252.3983,252.4168,11950.0
2021-08-09 14:20:00,273.2,273.24,273.02,273.19,16295.0,252.4168,252.4537,252.2504,252.4075,16295.0
2021-08-09 14:25:00,273.22,273.35,273.2,273.33,30266.0,252.4352,252.5553,252.4168,252.5369,30266.0
2021-08-09 14:30:00,273.35,273.53,273.27,273.5,11120.0,252.5553,252.7217,252.4814,252.6939,11120.0
2021-08-09 14:35:00,273.45,273.53,273.36,273.41,12953.0,252.6477,252.7217,252.5646,252.6108,12953.0
2021-08-09 14:40:00,273.43,273.44,273.3,273.36,8109.0,252.6293,252.6385,252.5091,252.5646,8109.0
2021-08-09 14:45:00,273.42,273.49,273.3,273.4,5750.0,252.62,252.6847,252.5091,252.6015,5750.0
2021-08-09 14:50:00,273.37,273.5,273.31,273.48,13501.0,252.5738,252.6939,252.5184,252.6755,13501.0
2021-08-09 14:55:00,273.48,273.49,273.26,273.38,17243.0,252.6755,252.6847,252.4722,252.5831,17243.0
2021-08-09 15:00:00,273.41,273.48,273.35,273.37,6447.0,252.6108,252.6755,252.5553,252.5738,6447.0
2021-08-09 15:05:00,273.39,273.41,273.33,273.36,7757.0,252.5923,252.6108,252.5369,252.5646,7757.0
2021-08-09 15:10:00,273.38,273.62,273.35,273.58,12620.0,252.5831,252.8048,252.5553,252.7678,12620.0
2021-08-09 15:15:00,273.59,273.62,273.36,273.36,17023.0,252.7771,252.8048,252.5646,252.5646,17023.0
2021-08-09 15:20:00,273.39,273.52,273.32,273.32,8755.0,252.5923,252.7124,252.5276,252.5276,8755.0
2021-08-09 15:25:00,273.34,273.42,273.32,273.42,5908.0,252.5461,252.62,252.5276,252.62,5908.0
2021-08-09 15:30:00,273.44,273.55,273.31,273.46,15176.0,252.6385,252.7401,252.5184,252.657,15176.0
2021-08-09 15:35:00,273.52,273.55,273.35,273.52,12397.0,252.7124,252.7401,252.5553,252.7124,12397.0
2021-08-09 15:40:00,273.5,273.5,273.07,273.08,46320.0,252.6939,252.6939,252.2966,252.3059,46320.0
2021-08-09 15:45:00,273.08,273.12,272.95,272.99,33256.0,252.3059,252.3428,252.1858,252.2227,33256.0
2021-08-09 15:50:00,273.02,273.13,272.95,273.13,17262.0,252.2504,252.3521,252.1858,252.3521,17262.0
2021-08-09 15:55:00,273.08,273.09,272.56,272.67,83649.0,252.3059,252.3151,251.8254,251.9271,83649.0
2021-08-10 09:30:00,272.5,272.73,271.45,271.64,52044.0,251.77,251.9825,250.7999,250.9754,52044.0
2021-08-10 09:35:00,272.14,272.52,271.5,271.63,19151.0,251.4374,251.7885,250.8461,250.9662,19151.0
2021-08-10 09:40:00,271.63,272.74,271.62,272.59,25321.0,250.9662,251.9917,250.957,251.8532,25321.0
2021-08-10 09:45:00,272.65,272.77,272.15,272.15,11681.0,251.9086,252.0195,251.4466,251.4466,11681.0
2021-08-10 09:50:00,272.02,272.1,271.2,271.55,33464.0,251.3265,251.4004,250.5689,250.8923,33464.0
2021-08-10 09:55:00,271.64,272.04,271.52,271.74,14823.0,250.9754,251.345,250.8646,251.0678,14823.0
2021-08-10 10:00:00,271.74,271.74,271.15,271.35,26151.0,251.0678,251.0678,250.5227,250.7075,26151.0
2021-08-10 10:05:00,271.28,272.46,271.27,272.36,12903.0,250.6428,251.7331,250.6336,251.6407,12903.0
2021-08-10 10:10:00,272.46,273.28,272.46,273.14,39562.0,251.7331,252.4907,251.7331,252.3613,39562.0
2021-08-10 10:15:00,273.15,273.56,273.11,273.16,21432.0,252.3706,252.7494,252.3336,252.3798,21432.0
2021-08-10 10:20:00,273.15,273.35,273.01,273.22,9015.0,252.3706,252.5553,252.2412,252.4352,9015.0
2021-08-10 10:25:00,273.25,273.61,273.21,273.46,10308.0,252.463,252.7956,252.426,252.657,10308.0
2021-08-10 10:30:00,273.56,273.6,273.1,273.23,11639.0,252.7494,252.7863,252.3244,252.4445,11639.0
2021-08-10 10:35:00,273.19,273.5,272.75,273.5,11750.0,252.4075,252.6939,252.001,252.6939,11750.0
2021-08-10 10:40:00,273.53,273.82,273.37,273.37,13288.0,252.7217,252.9896,252.5738,252.5738,13288.0
2021-08-10 10:45:00,273.47,273.98,273.46,273.97,13987.0,252.6662,253.1374,252.657,253.1282,13987.0
2021-08-10 10:50:00,274.0,274.08,273.59,273.66,9789.0,253.1559,253.2298,252.7771,252.8418,9789.0
2021-08-10 10:55:00,273.77,273.98,273.62,273.68,8312.0,252.9434,253.1374,252.8048,252.8602,8312.0
2021-08-10 11:00:00,273.6,273.6,272.96,272.97,12104.0,252.7863,252.7863,252.195,252.2043,12104.0
2021-08-10 11:05:00,272.93,273.05,272.38,273.05,19331.0,252.1673,252.2782,251.6591,252.2782,19331.0
2021-08-10 11:10:00,273.01,273.57,272.91,273.5,6808.0,252.2412,252.7586,252.1488,252.6939,6808.0
2021-08-10 11:15:00,273.47,273.81,273.21,273.81,7831.0,252.6662,252.9804,252.426,252.9804,7831.0
2021-08-10 11:20:00,273.75,274.03,273.66,273.87,7400.0,252.9249,253.1836,252.8418,253.0358,7400.0
2021-08-10 11:25:00,273.84,274.06,273.7,274.06,5536.0,253.0081,253.2113,252.8787,253.2113,5536.0
2021-08-10 11:30:00,274.01,274.05,273.82,273.83,8403.0,253.1651,253.2021,252.9896,252.9988,8403.0
2021-08-10 11:35:00,273.77,273.87,273.54,273.81,7463.0,252.9434,253.0358,252.7309,252.9804,7463.0
2021-08-10 11:40:00,273.81,273.81,273.48,273.57,5129.0,252.9804,252.9804,252.6755,252.7586,5129.0
2021-08-10 11:45:00,273.58,273.69,273.38,273.38,3349.0,252.7678,252.8695,252.5831,252.5831,3349.0
2021-08-10 11:50:00,273.34,273.34,273.09,273.1,5994.0,252.5461,252.5461,252.3151,252.3244,5994.0
2021-08-10 11:55:00,273.05,273.4,273.05,273.35,3863.0,252.2782,252.6015,252.2782,252.5553,3863.0
2021-08-10 12:00:00,273.36,273.36,272.92,272.96,7976.0,252.5646,252.5646,252.1581,252.195,7976.0
2021-08-10 12:05:00,272.98,273.34,272.92,273.3,6264.0,252.2135,252.5461,252.1581,252.5091,6264.0
2021-08-10 12:10:00,273.21,273.29,272.7,272.77,7753.0,252.426,252.4999,251.9548,252.0195,7753.0
2021-08-10 12:15:00,272.79,273.17,272.78,273.14,3636.0,252.0379,252.389,252.0287,252.3613,3636.0
2021-08-10 12:20:00,273.09,273.26,273.07,273.15,4057.0,252.3151,252.4722,252.2966,252.3706,4057.0
2021-08-10 12:25:00,273.13,273.23,272.88,272.99,7611.0,252.3521,252.4445,252.1211,252.2227,7611.0
2021-08-10 12:30:00,272.99,273.09,272.64,272.82,4996.0,252.2227,252.3151,251.8994,252.0657,4996.0
2021-08-10 12:35:00,272.8,272.99,272.8,272.88,5826.0,252.0472,252.2227,252.0472,252.1211,5826.0
2021-08-10 12:40:00,272.92,272.93,272.55,272.71,6514.0,252.1581,252.1673,251.8162,251.964,6514.0
2021-08-10 12:45:00,272.69,272.85,272.68,272.68,4192.0,251.9456,252.0934,251.9363,251.9363,4192.0
2021-08-10 12:50:00,272.66,273.26,272.63,273.26,16867.0,251.9178,252.4722,251.8901,252.4722,16867.0
2021-08-10 12:55:00,273.26,273.26,272.99,273.08,4572.0,252.4722,252.4722,252.2227,252.3059,4572.0
2021-08-10 13:00:00,273.14,273.23,273.02,273.14,5302.0,252.3613,252.4445,252.2504,252.3613,5302.0
2021-08-10 13:05:00,273.1,273.27,273.1,273.22,4127.0,252.3244,252.4814,252.3244,252.4352,4127.0
2021-08-10 13:10:00,273.23,273.48,273.18,273.48,7815.0,252.4445,252.6755,252.3983,252.6755,7815.0
2021-08-10 13:15:00,273.42,273.73,273.35,273.72,10023.0,252.62,252.9064,252.5553,252.8972,10023.0
2021-08-10 13:20:00,273.76,273.76,273.59,273.73,4857.0,252.9342,252.9342,252.7771,252.9064,4857.0
2021-08-10 13:25:00,273.69,273.88,273.6,273.8,9575.0,252.8695,253.045,252.7863,252.9711,9575.0
2021-08-10 13:30:00,273.84,274.1,273.75,274.04,22397.0,253.0081,253.2483,252.9249,253.1929,22397.0
2021-08-10 13:35:00,274.05,274.37,274.04,274.27,9130.0,253.2021,253.4978,253.1929,253.4054,9130.0
2021-08-10 13:40:00,274.3,274.3,274.09,274.19,11569.0,253.4331,253.4331,253.2391,253.3314,11569.0
2021-08-10 13:45:00,274.03,274.1,273.81,274.0,14533.0,253.1836,253.2483,252.9804,253.1559,14533.0
2021-08-10 13:50:00,273.99,274.02,273.79,273.86,5605.0,253.1467,253.1744,252.9619,253.0265,5605.0
2021-08-10 13:55:00,273.8,274.03,273.74,273.97,12364.0,252.9711,253.1836,252.9157,253.1282,12364.0
2021-08-10 14:00:00,273.93,273.93,273.55,273.55,4368.0,253.0912,253.0912,252.7401,252.7401,4368.0
2021-08-10 14:05:00,273.52,273.56,273.39,273.44,3851.0,252.7124,252.7494,252.5923,252.6385,3851.0
2021-08-10 14:10:00,273.44,273.5,272.78,272.78,26819.0,252.6385,252.6939,252.0287,252.0287,26819.0
2021-08-10 14:15:00,272.78,273.13,272.63,273.09,14513.0,252.0287,252.3521,251.8901,252.3151,14513.0
2021-08-10 14:20:00,273.08,273.14,273.0,273.07,5791.0,252.3059,252.3613,252.232,252.2966,5791.0
2021-08-10 14:25:00,273.02,273.18,272.96,273.15,6652.0,252.2504,252.3983,252.195,252.3706,6652.0
2021-08-10 14:30:00,273.12,273.16,272.93,273.12,7749.0,252.3428,252.3798,252.1673,252.3428,7749.0
2021-08-10 14:35:00,273.09,273.3,273.04,273.3,8142.0,252.3151,252.5091,252.2689,252.5091,8142.0
2021-08-10 14:40:00,273.27,273.27,273.03,273.18,9426.0,252.4814,252.4814,252.2597,252.3983,9426.0
2021-08-10 14:45:00,273.18,273.18,272.87,273.0,6075.0,252.3983,252.3983,252.1119,252.232,6075.0
2021-08-10 14:50:00,272.94,272.96,272.41,272.6,11039.0,252.1765,252.195,251.6869,251.8624,11039.0
2021-08-10 14:55:00,272.6,272.66,272.29,272.29,8640.0,251.8624,251.9178,251.576,251.576,8640.0
2021-08-10 15:00:00,272.35,272.38,272.12,272.14,18862.0,251.6314,251.6591,251.4189,251.4374,18862.0
2021-08-10 15:05:00,272.18,272.22,271.95,272.18,12170.0,251.4744,251.5113,251.2618,251.4744,12170.0
2021-08-10 15:10:00,272.24,272.25,271.86,271.87,17583.0,251.5298,251.539,251.1787,251.1879,17583.0
2021-08-10 15:15:00,271.83,271.99,271.74,271.9,14982.0,251.151,251.2988,251.0678,251.2157,14982.0
2021-08-10 15:20:00,271.9,272.04,271.82,271.95,11062.0,251.2157,251.345,251.1417,251.2618,11062.0
2021-08-10 15:25:00,271.94,272.0,271.84,271.93,13089.0,251.2526,251.308,251.1602,251.2434,13089.0
2021-08-10 15:30:00,271.95,271.98,271.5,271.57,32732.0,251.2618,251.2896,250.8461,250.9108,32732.0
2021-08-10 15:35:00,271.55,271.55,271.22,271.37,21972.0,250.8923,250.8923,250.5874,250.726,21972.0
2021-08-10 15:40:00,271.37,271.49,271.0,271.1,41897.0,250.726,250.8368,250.3841,250.4765,41897.0
2021-08-10 15:45:00,271.06,271.55,270.98,271.51,42726.0,250.4396,250.8923,250.3656,250.8553,42726.0
2021-08-10 15:50:00,271.45,271.53,271.26,271.26,36898.0,250.7999,250.8738,250.6243,250.6243,36898.0
2021-08-10 15:55:00,271.25,271.35,270.96,271.3,112183.0,250.6151,250.7075,250.3472,250.6613,112183.0
2021-08-11 09:30:00,272.42,272.42,271.26,271.78,31901.0,251.6961,251.6961,250.6243,251.1048,31901.0
2021-08-11 09:35:00,271.64,271.97,271.41,271.78,11293.0,250.9754,251.2803,250.7629,251.1048,11293.0
2021-08-11 09:40:00,271.63,272.55,271.57,272.32,15226.0,250.9662,251.8162,250.9108,251.6037,15226.0
2021-08-11 09:45:00,272.59,273.51,272.55,273.04,15693.0,251.8532,252.7032,251.8162,252.2689,15693.0
2021-08-11 09:50:00,273.05,273.12,272.01,272.57,23289.0,252.2782,252.3428,251.3173,251.8347,23289.0
2021-08-11 09:55:00,272.65,273.5,272.37,273.34,19846.0,251.9086,252.6939,251.6499,252.5461,19846.0
2021-08-11 10:00:00,273.44,274.36,273.44,273.95,28718.0,252.6385,253.4885,252.6385,253.1097,28718.0
2021-08-11 10:05:00,273.96,274.53,273.76,274.48,22118.0,253.1189,253.6456,252.9342,253.5994,22118.0
2021-08-11 10:10:00,274.48,274.76,274.19,274.31,36009.0,253.5994,253.8581,253.3314,253.4423,36009.0
2021-08-11 10:15:00,274.27,274.56,273.8,274.56,18704.0,253.4054,253.6733,252.9711,253.6733,18704.0
2021-08-11 10:20:00,274.53,274.7,274.0,274.13,6661.0,253.6456,253.8026,253.1559,253.276,6661.0
2021-08-11 10:25:00,274.08,274.13,273.7,273.81,7701.0,253.2298,253.276,252.8787,252.9804,7701.0
2021-08-11 10:30:00,273.76,273.85,273.43,273.5,12298.0,252.9342,253.0173,252.6293,252.6939,12298.0
2021-08-11 10:35:00,273.55,274.1,273.53,274.03,6478.0,252.7401,253.2483,252.7217,253.1836,6478.0
2021-08-11 10:40:00,274.08,274.46,274.08,274.38,11335.0,253.2298,253.5809,253.2298,253.507,11335.0
2021-08-11 10:45:00,274.38,274.92,274.38,274.88,19005.0,253.507,254.0059,253.507,253.969,19005.0
2021-08-11 10:50:00,274.87,274.95,274.75,274.79,11107.0,253.9597,254.0336,253.8488,253.8858,11107.0
2021-08-11 10:55:00,274.78,274.97,274.57,274.72,13120.0,253.8766,254.0521,253.6825,253.8211,13120.0
2021-08-11 11:00:00,274.67,275.12,274.57,274.57,16270.0,253.7749,254.1907,253.6825,253.6825,16270.0
2021-08-11 11:05:00,274.55,274.76,274.47,274.47,8839.0,253.6641,253.8581,253.5901,253.5901,8839.0
2021-08-11 11:10:00,274.48,275.14,274.37,275.13,15672.0,253.5994,254.2092,253.4978,254.1999,15672.0
2021-08-11 11:15:00,275.07,275.48,274.96,275.44,31623.0,254.1445,254.5233,254.0429,254.4864,31623.0
2021-08-11 11:20:00,275.38,275.68,275.08,275.6,20754.0,254.4309,254.7081,254.1537,254.6342,20754.0
2021-08-11 11:25:00,275.57,275.68,275.26,275.26,13641.0,254.6065,254.7081,254.32,254.32,13641.0
2021-08-11 11:30:00,275.24,275.45,275.05,275.4,14603.0,254.3016,254.4956,254.126,254.4494,14603.0
2021-08-11 11:35:00,275.37,275.37,274.5,274.5,17482.0,254.4217,254.4217,253.6179,253.6179,17482.0
2021-08-11 11:40:00,274.49,274.61,274.17,274.28,6806.0,253.6086,253.7195,253.313,253.4146,6806.0
2021-08-11 11:45:00,274.25,275.02,274.0,274.32,22492.0,253.3869,254.0983,253.1559,253.4516,22492.0
2021-08-11 11:50:00,274.23,274.28,273.73,273.82,6777.0,253.3684,253.4146,252.9064,252.9896,6777.0
2021-08-11 11:55:00,273.84,274.45,273.84,274.2,6571.0,253.0081,253.5717,253.0081,253.3407,6571.0
2021-08-11 12:00:00,274.35,274.61,274.13,274.56,5330.0,253.4793,253.7195,253.276,253.6733,5330.0
2021-08-11 12:05:00,274.61,275.14,274.57,275.13,8939.0,253.7195,254.2092,253.6825,254.1999,8939.0
2021-08-11 12:10:00,275.1,275.26,275.1,275.19,7610.0,254.1722,254.32,254.1722,254.2554,7610.0
2021-08-11 12:15:00,275.18,275.3,274.84,274.96,12337.0,254.2461,254.357,253.932,254.0429,12337.0
2021-08-11 12:20:00,274.95,275.42,274.95,275.21,7553.0,254.0336,254.4679,254.0336,254.2738,7553.0
2021-08-11 12:25:00,275.19,275.38,275.05,275.05,6365.0,254.2554,254.4309,254.126,254.126,6365.0
2021-08-11 12:30:00,275.12,275.24,274.89,275.22,14729.0,254.1907,254.3016,253.9782,254.2831,14729.0
2021-08-11 12:35:00,275.25,275.45,275.18,275.41,8543.0,254.3108,254.4956,254.2461,254.4586,8543.0
2021-08-11 12:40:00,275.41,275.41,275.14,275.28,6981.0,254.4586,254.4586,254.2092,254.3385,6981.0
2021-08-11 12:45:00,275.25,276.18,275.2,276.08,76101.0,254.3108,255.1701,254.2646,255.0777,76101.0
2021-08-11 12:50:00,276.12,276.41,275.94,276.11,20596.0,255.1146,255.3826,254.9483,255.1054,20596.0
2021-08-11 12:55:00,276.16,276.53,276.0,276.13,18892.0,255.1516,255.4934,255.0038,255.1239,18892.0
2021-08-11 13:00:00,276.12,276.19,275.8,276.1,14292.0,255.1146,255.1793,254.819,255.0961,14292.0
2021-08-11 13:05:00,276.08,276.33,275.85,276.0,12646.0,255.0777,255.3086,254.8652,255.0038,12646.0
2021-08-11 13:10:00,276.02,276.18,275.93,276.11,10315.0,255.0222,255.1701,254.9391,255.1054,10315.0
2021-08-11 13:15:00,276.13,276.21,275.99,276.13,12961.0,255.1239,255.1978,254.9945,255.1239,12961.0
2021-08-11 13:20:00,276.13,276.3,276.07,276.26,8515.0,255.1239,255.2809,255.0684,255.244,8515.0
2021-08-11 13:25:00,276.26,276.49,276.21,276.39,11306.0,255.244,255.4565,255.1978,255.3641,11306.0
2021-08-11 13:30:00,276.4,276.84,276.4,276.78,13637.0,255.3733,255.7798,255.3733,255.7244,13637.0
2021-08-11 13:35:00,276.79,277.07,276.63,276.94,28467.0,255.7337,255.9924,255.5858,255.8722,28467.0
2021-08-11 13:40:00,276.96,277.13,276.9,277.09,16032.0,255.8907,256.0478,255.8353,256.0108,16032.0
2021-08-11 13:45:00,277.12,277.16,277.0,277.03,9892.0,256.0385,256.0755,255.9277,255.9554,9892.0
2021-08-11 13:50:00,277.06,277.11,277.02,277.09,13437.0,255.9831,256.0293,255.9462,256.0108,13437.0
2021-08-11 13:55:00,277.05,277.07,276.7,276.7,8328.0,255.9739,255.9924,255.6505,255.6505,8328.0
2021-08-11 14:00:00,276.71,276.75,276.53,276.6,5991.0,255.6597,255.6967,255.4934,255.5581,5991.0
2021-08-11 14:05:00,276.59,276.79,276.46,276.58,12490.0,255.5489,255.7337,255.4288,255.5396,12490.0
2021-08-11 14:10:00,276.62,276.95,276.46,276.66,22571.0,255.5766,255.8815,255.4288,255.6135,22571.0
2021-08-11 14:15:00,276.62,276.62,276.35,276.37,6473.0,255.5766,255.5766,255.3271,255.3456,6473.0
2021-08-11 14:20:00,276.44,276.56,276.28,276.46,9983.0,255.4103,255.5211,255.2624,255.4288,9983.0
2021-08-11 14:25:00,276.5,276.7,276.5,276.59,8130.0,255.4657,255.6505,255.4657,255.5489,8130.0
2021-08-11 14:30:00,276.61,276.93,276.61,276.62,23874.0,255.5673,255.863,255.5673,255.5766,23874.0
2021-08-11 14:35:00,276.61,276.74,276.21,276.35,16680.0,255.5673,255.6875,255.1978,255.3271,16680.0
2021-08-11 14:40:00,276.35,276.5,276.21,276.21,15077.0,255.3271,255.4657,255.1978,255.1978,15077.0
2021-08-11 14:45:00,276.21,276.29,276.07,276.15,24130.0,255.1978,255.2717,255.0684,255.1423,24130.0
2021-08-11 14:50:00,276.2,276.2,276.03,276.18,9671.0,255.1885,255.1885,255.0315,255.1701,9671.0
2021-08-11 14:55:00,276.14,276.27,276.12,276.18,10482.0,255.1331,255.2532,255.1146,255.1701,10482.0
2021-08-11 15:00:00,276.17,276.44,276.16,276.4,22409.0,255.1608,255.4103,255.1516,255.3733,22409.0
2021-08-11 15:05:00,276.38,276.45,276.34,276.38,17978.0,255.3548,255.4195,255.3179,255.3548,17978.0
2021-08-11 15:10:00,276.34,276.64,276.34,276.54,11285.0,255.3179,255.5951,255.3179,255.5027,11285.0
2021-08-11 15:15:00,276.53,276.53,276.27,276.28,9008.0,255.4934,255.4934,255.2532,255.2624,9008.0
2021-08-11 15:20:00,276.3,276.32,276.19,276.19,11798.0,255.2809,255.2994,255.1793,255.1793,11798.0
2021-08-11 15:25:00,276.23,276.34,276.19,276.3,14399.0,255.2163,255.3179,255.1793,255.2809,14399.0
2021-08-11 15:30:00,276.28,276.53,276.23,276.32,12829.0,255.2624,255.4934,255.2163,255.2994,12829.0
2021-08-11 15:35:00,276.34,276.34,275.89,275.9,21353.0,255.3179,255.3179,254.9021,254.9114,21353.0
2021-08-11 15:40:00,275.92,276.02,275.84,275.87,15712.0,254.9298,255.0222,254.8559,254.8836,15712.0
2021-08-11 15:45:00,275.81,275.81,275.4,275.49,31109.0,254.8282,254.8282,254.4494,254.5325,31109.0
2021-08-11 15:50:00,275.4,275.79,275.36,275.78,38391.0,254.4494,254.8097,254.4124,254.8005,38391.0
2021-08-11 15:55:00,275.78,276.33,275.78,276.29,80745.0,254.8005,255.3086,254.8005,255.2717,80745.0
2021-08-12 09:30:00,276.5,277.57,276.03,277.48,33621.0,255.4657,256.4543,255.0315,256.3712,33621.0
2021-08-12 09:35:00,277.69,278.61,277.23,277.84,34122.0,256.5652,257.4152,256.1402,256.7038,34122.0
2021-08-12 09:40:00,278.07,278.18,276.85,277.06,9906.0,256.9163,257.0179,255.7891,255.9831,9906.0
2021-08-12 09:45:00,276.8,277.31,276.26,276.26,14095.0,255.7429,256.2141,255.244,255.244,14095.0
2021-08-12 09:50:00,276.36,276.43,275.3,275.62,16727.0,255.3364,255.401,254.357,254.6527,16727.0
2021-08-12 09:55:00,275.72,276.6,275.45,276.56,11717.0,254.7451,255.5581,254.4956,255.5211,11717.0
2021-08-12 10:00:00,276.41,276.55,275.96,276.12,4308.0,255.3826,255.5119,254.9668,255.1146,4308.0
2021-08-12 10:05:00,276.15,276.15,275.2,275.42,5951.0,255.1423,255.1423,254.2646,254.4679,5951.0
2021-08-12 10:10:00,275.26,275.27,275.04,275.1,12421.0,254.32,254.3293,254.1168,254.1722,12421.0
2021-08-12 10:15:00,275.09,275.11,274.38,274.43,14236.0,254.163,254.1815,253.507,253.5532,14236.0
2021-08-12 10:20:00,274.54,274.87,274.47,274.57,12724.0,253.6548,253.9597,253.5901,253.6825,12724.0
2021-08-12 10:25:00,274.59,274.89,274.53,274.68,11478.0,253.701,253.9782,253.6456,253.7842,11478.0
2021-08-12 10:30:00,274.81,275.61,274.78,275.42,6358.0,253.9043,254.6434,253.8766,254.4679,6358.0
2021-08-12 10:35:00,275.31,275.71,275.16,275.64,6525.0,254.3662,254.7358,254.2277,254.6711,6525.0
2021-08-12 10:40:00,275.61,275.69,274.98,275.0,8727.0,254.6434,254.7173,254.0613,254.0798,8727.0
2021-08-12 10:45:00,274.92,275.28,274.8,275.07,6751.0,254.0059,254.3385,253.895,254.1445,6751.0
2021-08-12 10:50:00,275.01,275.01,274.74,274.82,8079.0,254.0891,254.0891,253.8396,253.9135,8079.0
2021-08-12 10:55:00,274.75,274.97,274.65,274.68,4679.0,253.8488,254.0521,253.7564,253.7842,4679.0
2021-08-12 11:00:00,274.54,274.54,274.1,274.44,9034.0,253.6548,253.6548,253.2483,253.5624,9034.0
2021-08-12 11:05:00,274.41,274.42,273.69,274.16,20419.0,253.5347,253.5439,252.8695,253.3037,20419.0
2021-08-12 11:10:00,274.2,274.27,273.94,274.26,4866.0,253.3407,253.4054,253.1005,253.3961,4866.0
2021-08-12 11:15:00,274.22,274.29,274.01,274.16,5579.0,253.3592,253.4238,253.1651,253.3037,5579.0
2021-08-12 11:20:00,274.18,274.61,274.13,274.5,12809.0,253.3222,253.7195,253.276,253.6179,12809.0
2021-08-12 11:25:00,274.51,274.83,274.41,274.63,7735.0,253.6271,253.9228,253.5347,253.738,7735.0
2021-08-12 11:30:00,274.66,274.66,274.29,274.56,8265.0,253.7657,253.7657,253.4238,253.6733,8265.0
2021-08-12 11:35:00,274.63,274.68,274.45,274.66,5363.0,253.738,253.7842,253.5717,253.7657,5363.0
2021-08-12 11:40:00,274.73,275.08,274.73,274.82,13149.0,253.8304,254.1537,253.8304,253.9135,13149.0
2021-08-12 11:45:00,274.82,274.84,274.5,274.5,4177.0,253.9135,253.932,253.6179,253.6179,4177.0
2021-08-12 11:50:00,274.5,274.55,274.31,274.49,3075.0,253.6179,253.6641,253.4423,253.6086,3075.0
2021-08-12 11:55:00,274.49,274.92,274.43,274.78,11493.0,253.6086,254.0059,253.5532,253.8766,11493.0
2021-08-12 12:00:00,274.89,275.29,274.82,275.17,14862.0,253.9782,254.3478,253.9135,254.2369,14862.0
2021-08-12 12:05:00,275.16,275.58,275.07,275.13,25874.0,254.2277,254.6157,254.1445,254.1999,25874.0
2021-08-12 12:10:00,275.26,275.39,275.08,275.39,9574.0,254.32,254.4402,254.1537,254.4402,9574.0
2021-08-12 12:15:00,275.31,275.5,275.22,275.44,3689.0,254.3662,254.5418,254.2831,254.4864,3689.0
2021-08-12 12:20:00,275.49,275.5,275.22,275.41,10375.0,254.5325,254.5418,254.2831,254.4586,10375.0
2021-08-12 12:25:00,275.47,275.96,275.47,275.91,10563.0,254.5141,254.9668,254.5141,254.9206,10563.0
2021-08-12 12:30:00,275.87,276.18,275.85,276.11,6420.0,254.8836,255.1701,254.8652,255.1054,6420.0
2021-08-12 12:35:00,276.07,276.44,275.99,276.31,9620.0,255.0684,255.4103,254.9945,255.2902,9620.0
2021-08-12 12:40:00,276.29,276.45,276.22,276.37,4700.0,255.2717,255.4195,255.207,255.3456,4700.0
2021-08-12 12:45:00,276.3,276.35,276.02,276.09,6542.0,255.2809,255.3271,255.0222,255.0869,6542.0
2021-08-12 12:50:00,276.0,276.2,275.99,276.0,3164.0,255.0038,255.1885,254.9945,255.0038,3164.0
2021-08-12 12:55:00,275.93,276.02,275.68,276.02,7614.0,254.9391,255.0222,254.7081,255.0222,7614.0
2021-08-12 13:00:00,276.03,276.03,275.87,275.97,3684.0,255.0315,255.0315,254.8836,254.976,3684.0
2021-08-12 13:05:00,275.88,275.94,275.61,275.75,9528.0,254.8929,254.9483,254.6434,254.7728,9528.0
2021-08-12 13:10:00,275.75,275.75,275.58,275.63,1922.0,254.7728,254.7728,254.6157,254.6619,1922.0
2021-08-12 13:15:00,275.63,275.77,275.63,275.65,1526.0,254.6619,254.7912,254.6619,254.6804,1526.0
2021-08-12 13:20:00,275.61,275.62,275.37,275.37,5988.0,254.6434,254.6527,254.4217,254.4217,5988.0
2021-08-12 13:25:00,275.37,275.47,275.23,275.43,4823.0,254.4217,254.5141,254.2923,254.4771,4823.0
2021-08-12 13:30:00,275.45,275.45,275.3,275.43,4681.0,254.4956,254.4956,254.357,254.4771,4681.0
2021-08-12 13:35:00,275.44,275.73,275.44,275.66,3633.0,254.4864,254.7543,254.4864,254.6896,3633.0
2021-08-12 13:40:00,275.65,275.98,275.62,275.84,5400.0,254.6804,254.9853,254.6527,254.8559,5400.0
2021-08-12 13:45:00,275.83,275.94,275.79,275.82,5250.0,254.8467,254.9483,254.8097,254.8374,5250.0
2021-08-12 13:50:00,275.8,275.8,275.57,275.57,5932.0,254.819,254.819,254.6065,254.6065,5932.0
2021-08-12 13:55:00,275.5,275.87,275.5,275.69,5335.0,254.5418,254.8836,254.5418,254.7173,5335.0
2021-08-12 14:00:00,275.75,275.95,275.74,275.93,4186.0,254.7728,254.9576,254.7635,254.9391,4186.0
2021-08-12 14:05:00,275.93,275.97,275.78,275.82,7184.0,254.9391,254.976,254.8005,254.8374,7184.0
2021-08-12 14:10:00,275.87,275.87,275.64,275.75,1855.0,254.8836,254.8836,254.6711,254.7728,1855.0
2021-08-12 14:15:00,275.73,275.99,275.71,275.88,2382.0,254.7543,254.9945,254.7358,254.8929,2382.0
2021-08-12 14:20:00,275.93,275.95,275.74,275.85,2716.0,254.9391,254.9576,254.7635,254.8652,2716.0
2021-08-12 14:25:00,275.87,276.04,275.86,276.01,9577.0,254.8836,255.0407,254.8744,255.013,9577.0
2021-08-12 14:30:00,276.01,276.04,275.81,275.96,5200.0,255.013,255.0407,254.8282,254.9668,5200.0
2021-08-12 14:35:00,275.96,276.18,275.9,276.14,3810.0,254.9668,255.1701,254.9114,255.1331,3810.0
2021-08-12 14:40:00,276.15,276.25,276.13,276.18,5275.0,255.1423,255.2347,255.1239,255.1701,5275.0
2021-08-12 14:45:00,276.2,276.28,276.12,276.15,10625.0,255.1885,255.2624,255.1146,255.1423,10625.0
2021-08-12 14:50:00,276.2,276.21,275.91,276.17,4086.0,255.1885,255.1978,254.9206,255.1608,4086.0
2021-08-12 14:55:00,276.15,276.15,275.97,275.97,3680.0,255.1423,255.1423,254.976,254.976,3680.0
2021-08-12 15:00:00,276.03,276.03,275.9,275.9,2503.0,255.0315,255.0315,254.9114,254.9114,2503.0
2021-08-12 15:05:00,275.98,276.13,275.97,276.08,2400.0,254.9853,255.1239,254.976,255.0777,2400.0
2021-08-12 15:10:00,276.13,276.13,275.9,275.91,5388.0,255.1239,255.1239,254.9114,254.9206,5388.0
2021-08-12 15:15:00,275.87,275.94,275.79,275.85,8650.0,254.8836,254.9483,254.8097,254.8652,8650.0
2021-08-12 15:20:00,275.81,275.96,275.73,275.81,4256.0,254.8282,254.9668,254.7543,254.8282,4256.0
2021-08-12 15:25:00,275.81,275.89,275.72,275.85,3823.0,254.8282,254.9021,254.7451,254.8652,3823.0
2021-08-12 15:30:00,275.84,276.08,275.78,276.06,7515.0,254.8559,255.0777,254.8005,255.0592,7515.0
2021-08-12 15:35:00,276.04,276.13,275.85,276.06,9313.0,255.0407,255.1239,254.8652,255.0592,9313.0
2021-08-12 15:40:00,276.01,276.01,275.74,275.81,6149.0,255.013,255.013,254.7635,254.8282,6149.0
2021-08-12 15:45:00,275.81,275.85,275.65,275.73,9926.0,254.8282,254.8652,254.6804,254.7543,9926.0
2021-08-12 15:50:00,275.66,276.08,275.65,275.91,23914.0,254.6896,255.0777,254.6804,254.9206,23914.0
2021-08-12 15:55:00,275.91,276.12,275.89,276.11,48846.0,254.9206,255.1146,254.9021,255.1054,48846.0
2021-08-13 09:30:00,275.23,276.0,274.76,275.44,31150.0,254.2923,255.0038,253.8581,254.4864,31150.0
2021-08-13 09:35:00,275.3,276.0,275.25,276.0,15163.0,254.357,255.0038,254.3108,255.0038,15163.0
2021-08-13 09:40:00,276.04,276.62,276.04,276.47,10940.0,255.0407,255.5766,255.0407,255.438,10940.0
2021-08-13 09:45:00,276.47,276.72,276.14,276.68,9946.0,255.438,255.669,255.1331,255.632,9946.0
2021-08-13 09:50:00,276.62,276.69,276.13,276.13,8177.0,255.5766,255.6413,255.1239,255.1239,8177.0
2021-08-13 09:55:00,276.03,276.77,276.01,276.1,16091.0,255.0315,255.7152,255.013,255.0961,16091.0
2021-08-13 10:00:00,276.11,276.44,275.71,275.71,18495.0,255.1054,255.4103,254.7358,254.7358,18495.0
2021-08-13 10:05:00,275.69,275.98,275.45,275.56,25663.0,254.7173,254.9853,254.4956,254.5972,25663.0
2021-08-13 10:10:00,275.71,275.75,275.14,275.3,9900.0,254.7358,254.7728,254.2092,254.357,9900.0
2021-08-13 10:15:00,275.2,275.34,275.0,275.25,10042.0,254.2646,254.394,254.0798,254.3108,10042.0
2021-08-13 10:20:00,275.23,277.76,275.12,277.23,217268.0,254.2923,256.6299,254.1907,256.1402,217268.0
2021-08-13 10:25:00,277.13,277.77,276.75,277.47,56208.0,256.0478,256.6391,255.6967,256.3619,56208.0
2021-08-13 10:30:00,277.48,278.08,277.17,277.96,69006.0,256.3712,256.9255,256.0847,256.8146,69006.0
2021-08-13 10:35:00,277.85,277.9,277.17,277.34,14192.0,256.713,256.7592,256.0847,256.2418,14192.0
2021-08-13 10:40:00,277.33,277.93,277.14,277.85,12234.0,256.2326,256.7869,256.057,256.713,12234.0
2021-08-13 10:45:00,277.8,277.89,277.36,277.76,30778.0,256.6668,256.75,256.2603,256.6299,30778.0
2021-08-13 10:50:00,277.92,278.37,277.75,277.75,40482.0,256.7777,257.1935,256.6206,256.6206,40482.0
2021-08-13 10:55:00,277.75,278.04,277.65,277.9,13932.0,256.6206,256.8886,256.5282,256.7592,13932.0
2021-08-13 11:00:00,277.9,278.07,277.74,277.96,14473.0,256.7592,256.9163,256.6114,256.8146,14473.0
2021-08-13 11:05:00,277.86,278.1,277.71,278.03,10480.0,256.7223,256.944,256.5837,256.8793,10480.0
2021-08-13 11:10:00,277.98,278.08,277.83,277.83,15429.0,256.8331,256.9255,256.6945,256.6945,15429.0
2021-08-13 11:15:00,277.88,278.16,277.87,278.06,7480.0,256.7407,256.9994,256.7315,256.907,7480.0
2021-08-13 11:20:00,278.01,278.12,277.83,277.98,11564.0,256.8608,256.9625,256.6945,256.8331,11564.0
2021-08-13 11:25:00,277.97,278.09,277.82,277.89,11618.0,256.8239,256.9348,256.6853,256.75,11618.0
2021-08-13 11:30:00,277.95,278.09,277.85,277.98,16421.0,256.8054,256.9348,256.713,256.8331,16421.0
2021-08-13 11:35:00,277.99,278.25,277.91,278.03,7584.0,256.8424,257.0826,256.7685,256.8793,7584.0
2021-08-13 11:40:00,278.04,278.2,277.92,278.08,10258.0,256.8886,257.0364,256.7777,256.9255,10258.0
2021-08-13 11:45:00,278.07,278.12,277.85,277.97,29948.0,256.9163,256.9625,256.713,256.8239,29948.0
2021-08-13 11:50:00,278.0,278.15,277.76,278.0,14789.0,256.8516,256.9902,256.6299,256.8516,14789.0
2021-08-13 11:55:00,278.0,278.1,277.92,278.04,7567.0,256.8516,256.944,256.7777,256.8886,7567.0
2021-08-13 12:00:00,278.0,278.18,277.86,278.06,5277.0,256.8516,257.0179,256.7223,256.907,5277.0
2021-08-13 12:05:00,278.06,278.07,277.81,277.86,5475.0,256.907,256.9163,256.6761,256.7223,5475.0
2021-08-13 12:10:00,277.86,278.08,277.86,278.02,10662.0,256.7223,256.9255,256.7223,256.8701,10662.0
2021-08-13 12:15:00,277.99,278.0,277.58,277.58,41564.0,256.8424,256.8516,256.4636,256.4636,41564.0
2021-08-13 12:20:00,277.64,277.86,277.64,277.77,3620.0,256.519,256.7223,256.519,256.6391,3620.0
2021-08-13 12:25:00,277.77,278.07,277.72,278.07,7388.0,256.6391,256.9163,256.5929,256.9163,7388.0
2021-08-13 12:30:00,278.06,278.09,277.81,278.07,4656.0,256.907,256.9348,256.6761,256.9163,4656.0
2021-08-13 12:35:00,278.11,278.11,277.89,277.99,9466.0,256.9532,256.9532,256.75,256.8424,9466.0
2021-08-13 12:40:00,277.98,278.19,277.92,278.11,18661.0,256.8331,257.0271,256.7777,256.9532,18661.0
2021-08-13 12:45:00,278.16,278.26,278.06,278.2,7334.0,256.9994,257.0918,256.907,257.0364,7334.0
2021-08-13 12:50:00,278.23,278.64,278.23,278.63,11674.0,257.0641,257.4429,257.0641,257.4337,11674.0
2021-08-13 12:55:00,278.53,278.75,278.33,278.33,9342.0,257.3413,257.5445,257.1565,257.1565,9342.0
2021-08-13 13:00:00,278.09,278.13,277.79,277.83,6413.0,256.9348,256.9717,256.6576,256.6945,6413.0
2021-08-13 13:05:00,277.84,277.91,277.18,277.18,5379.0,256.7038,256.7685,256.094,256.094,5379.0
2021-08-13 13:10:00,277.16,277.25,276.77,276.95,4996.0,256.0755,256.1587,255.7152,255.8815,4996.0
2021-08-13 13:15:00,277.03,277.04,276.48,276.67,8544.0,255.9554,255.9646,255.4472,255.6228,8544.0
2021-08-13 13:20:00,276.72,276.83,276.35,276.68,7442.0,255.669,255.7706,255.3271,255.632,7442.0
2021-08-13 13:25:00,276.75,277.02,276.65,276.81,3915.0,255.6967,255.9462,255.6043,255.7521,3915.0
2021-08-13 13:30:00,276.77,276.87,276.7,276.76,2395.0,255.7152,255.8076,255.6505,255.7059,2395.0
2021-08-13 13:35:00,276.73,276.77,276.6,276.7,8216.0,255.6782,255.7152,255.5581,255.6505,8216.0
2021-08-13 13:40:00,276.7,277.05,276.7,276.96,15268.0,255.6505,255.9739,255.6505,255.8907,15268.0
2021-08-13 13:45:00,276.99,277.11,276.88,277.01,12008.0,255.9184,256.0293,255.8168,255.9369,12008.0
2021-08-13 13:50:00,277.05,277.09,276.85,277.01,11748.0,255.9739,256.0108,255.7891,255.9369,11748.0
2021-08-13 13:55:00,276.98,277.17,276.95,277.11,5002.0,255.9092,256.0847,255.8815,256.0293,5002.0
2021-08-13 14:00:00,277.18,277.34,276.91,277.27,3686.0,256.094,256.2418,255.8445,256.1771,3686.0
2021-08-13 14:05:00,277.26,277.26,277.1,277.23,3875.0,256.1679,256.1679,256.0201,256.1402,3875.0
2021-08-13 14:10:00,277.19,277.65,277.18,277.55,7309.0,256.1032,256.5282,256.094,256.4358,7309.0
2021-08-13 14:15:00,277.51,277.59,277.34,277.41,39611.0,256.3989,256.4728,256.2418,256.3065,39611.0
2021-08-13 14:20:00,277.36,277.59,277.36,277.44,2998.0,256.2603,256.4728,256.2603,256.3342,2998.0
2021-08-13 14:25:00,277.52,277.52,277.2,277.31,8663.0,256.4081,256.4081,256.1125,256.2141,8663.0
2021-08-13 14:30:00,277.26,277.36,277.08,277.08,9166.0,256.1679,256.2603,256.0016,256.0016,9166.0
2021-08-13 14:35:00,277.07,277.15,276.96,277.02,6205.0,255.9924,256.0663,255.8907,255.9462,6205.0
2021-08-13 14:40:00,277.01,277.02,276.53,276.78,17814.0,255.9369,255.9462,255.4934,255.7244,17814.0
2021-08-13 14:45:00,276.78,276.89,276.66,276.71,8005.0,255.7244,255.826,255.6135,255.6597,8005.0
2021-08-13 14:50:00,276.76,276.95,276.73,276.93,3964.0,255.7059,255.8815,255.6782,255.863,3964.0
2021-08-13 14:55:00,276.94,277.18,276.92,277.18,4838.0,255.8722,256.094,255.8538,256.094,4838.0
2021-08-13 15:00:00,277.13,277.22,277.1,277.13,4277.0,256.0478,256.1309,256.0201,256.0478,4277.0
2021-08-13 15:05:00,277.09,277.38,277.09,277.19,4620.0,256.0108,256.2788,256.0108,256.1032,4620.0
2021-08-13 15:10:00,277.22,277.3,277.01,277.06,3822.0,256.1309,256.2049,255.9369,255.9831,3822.0
2021-08-13 15:15:00,277.12,277.21,276.94,277.17,8774.0,256.0385,256.1217,255.8722,256.0847,8774.0
2021-08-13 15:20:00,277.09,277.2,276.86,277.02,8088.0,256.0108,256.1125,255.7983,255.9462,8088.0
2021-08-13 15:25:00,277.04,277.05,276.86,276.98,5081.0,255.9646,255.9739,255.7983,255.9092,5081.0
2021-08-13 15:30:00,276.93,277.05,276.79,277.01,6818.0,255.863,255.9739,255.7337,255.9369,6818.0
2021-08-13 15:35:00,277.0,277.2,277.0,277.09,7873.0,255.9277,256.1125,255.9277,256.0108,7873.0
2021-08-13 15:40:00,277.08,277.12,276.91,276.94,13385.0,256.0016,256.0385,255.8445,255.8722,13385.0
2021-08-13 15:45:00,276.89,277.12,276.88,277.11,18995.0,255.826,256.0385,255.8168,256.0293,18995.0
2021-08-13 15:50:00,277.16,277.2,276.84,276.96,70911.0,256.0755,256.1125,255.7798,255.8907,70911.0
2021-08-13 15:55:00,276.97,277.19,276.57,277.19,79585.0,255.9,256.1032,255.5304,256.1032,79585.0
2021-08-16 09:30:00,276.8,277.14,275.6,276.14,29297.0,255.7429,256.057,254.6342,255.1331,29297.0
2021-08-16 09:35:00,276.03,276.3,275.16,276.12,44050.0,255.0315,255.2809,254.2277,255.1146,44050.0
2021-08-16 09:40:00,276.02,277.15,275.91,277.0,18220.0,255.0222,256.0663,254.9206,255.9277,18220.0
2021-08-16 09:45:00,277.0,277.29,276.85,277.0,32410.0,255.9277,256.1956,255.7891,255.9277,32410.0
2021-08-16 09:50:00,276.93,278.29,276.5,278.29,49574.0,255.863,257.1195,255.4657,257.1195,49574.0
2021-08-16 09:55:00,278.31,278.68,277.93,278.67,41533.0,257.138,257.4799,256.7869,257.4706,41533.0
2021-08-16 10:00:00,278.63,278.8,277.9,278.5,30820.0,257.4337,257.5907,256.7592,257.3136,30820.0
2021-08-16 10:05:00,278.49,280.39,278.42,280.29,51571.0,257.3043,259.0598,257.2397,258.9674,51571.0
2021-08-16 10:10:00,280.3,282.88,280.19,281.81,145040.0,258.9766,261.3604,258.875,260.3718,145040.0
2021-08-16 10:15:00,281.62,282.41,281.23,281.44,46488.0,260.1962,260.9261,259.8359,260.0299,46488.0
2021-08-16 10:20:00,281.44,281.83,280.67,280.98,36344.0,260.0299,260.3902,259.3185,259.6049,36344.0
2021-08-16 10:25:00,280.91,281.69,280.31,281.66,33046.0,259.5402,260.2609,258.9859,260.2332,33046.0
2021-08-16 10:30:00,281.64,282.39,281.32,281.35,35131.0,260.2147,260.9076,259.919,259.9468,35131.0
2021-08-16 10:35:00,281.47,281.97,281.24,281.59,16724.0,260.0576,260.5196,259.8451,260.1685,16724.0
2021-08-16 10:40:00,281.57,281.87,281.28,281.46,23245.0,260.15,260.4272,259.8821,260.0484,23245.0
2021-08-16 10:45:00,281.34,281.75,280.71,280.76,16727.0,259.9375,260.3163,259.3554,259.4016,16727.0
2021-08-16 10:50:00,280.76,280.83,279.79,280.15,13530.0,259.4016,259.4663,258.5054,258.838,13530.0
2021-08-16 10:55:00,280.05,280.09,279.41,280.06,27516.0,258.7457,258.7826,258.1543,258.7549,27516.0
2021-08-16 11:00:00,279.95,280.38,279.67,279.9,28594.0,258.6533,259.0505,258.3946,258.6071,28594.0
2021-08-16 11:05:00,279.52,279.99,279.36,279.5,17906.0,258.256,258.6902,258.1081,258.2375,17906.0
2021-08-16 11:10:00,279.52,279.85,279.41,279.48,8252.0,258.256,258.5609,258.1543,258.219,8252.0
2021-08-16 11:15:00,279.44,279.7,279.18,279.62,17049.0,258.1821,258.4223,257.9418,258.3484,17049.0
2021-08-16 11:20:00,279.57,279.86,279.24,279.75,22471.0,258.3022,258.5701,257.9973,258.4685,22471.0
2021-08-16 11:25:00,279.81,279.81,279.31,279.44,10605.0,258.5239,258.5239,258.0619,258.1821,10605.0
2021-08-16 11:30:00,279.4,279.69,279.29,279.46,14471.0,258.1451,258.413,258.0435,258.2005,14471.0
2021-08-16 11:35:00,279.43,279.8,279.4,279.4,7159.0,258.1728,258.5147,258.1451,258.1451,7159.0
2021-08-16 11:40:00,279.4,279.68,279.3,279.36,4869.0,258.1451,258.4038,258.0527,258.1081,4869.0
2021-08-16 11:45:00,279.41,279.52,279.36,279.51,3994.0,258.1543,258.256,258.1081,258.2467,3994.0
2021-08-16 11:50:00,279.57,279.8,279.47,279.74,7924.0,258.3022,258.5147,258.2098,258.4592,7924.0
2021-08-16 11:55:00,279.69,279.79,279.4,279.62,8818.0,258.413,258.5054,258.1451,258.3484,8818.0
2021-08-16 12:00:00,279.62,279.66,279.3,279.35,3834.0,258.3484,258.3853,258.0527,258.0989,3834.0
2021-08-16 12:05:00,279.34,279.47,279.12,279.27,4834.0,258.0897,258.2098,257.8864,258.025,4834.0
2021-08-16 12:10:00,279.16,279.32,278.78,279.27,15862.0,257.9234,258.0712,257.5723,258.025,15862.0
2021-08-16 12:15:00,279.25,279.56,279.25,279.53,10323.0,258.0065,258.2929,258.0065,258.2652,10323.0
2021-08-16 12:20:00,279.56,279.64,279.42,279.43,5031.0,258.2929,258.3668,258.1636,258.1728,5031.0
2021-08-16 12:25:00,279.44,279.96,279.44,279.96,14591.0,258.1821,258.6625,258.1821,258.6625,14591.0
2021-08-16 12:30:00,279.92,280.04,279.78,279.94,31837.0,258.6255,258.7364,258.4962,258.644,31837.0
2021-08-16 12:35:00,279.85,280.22,279.72,279.9,21277.0,258.5609,258.9027,258.4408,258.6071,21277.0
2021-08-16 12:40:00,279.88,280.05,279.77,280.05,11342.0,258.5886,258.7457,258.487,258.7457,11342.0
2021-08-16 12:45:00,279.99,280.08,279.94,279.98,7481.0,258.6902,258.7734,258.644,258.681,7481.0
2021-08-16 12:50:00,279.99,280.32,279.99,280.13,8278.0,258.6902,258.9951,258.6902,258.8196,8278.0
2021-08-16 12:55:00,280.05,280.37,280.01,280.21,2790.0,258.7457,259.0413,258.7087,258.8935,2790.0
2021-08-16 13:00:00,280.18,280.23,279.95,280.08,9900.0,258.8658,258.912,258.6533,258.7734,9900.0
2021-08-16 13:05:00,280.07,280.14,279.99,280.0,5879.0,258.7641,258.8288,258.6902,258.6995,5879.0
2021-08-16 13:10:00,279.99,280.14,279.83,280.13,5570.0,258.6902,258.8288,258.5424,258.8196,5570.0
2021-08-16 13:15:00,280.05,280.1,279.96,280.01,14109.0,258.7457,258.7918,258.6625,258.7087,14109.0
2021-08-16 13:20:00,279.99,280.14,279.72,279.95,26070.0,258.6902,258.8288,258.4408,258.6533,26070.0
2021-08-16 13:25:00,279.93,280.39,279.87,280.39,10961.0,258.6348,259.0598,258.5793,259.0598,10961.0
2021-08-16 13:30:00,280.39,280.64,280.37,280.59,12343.0,259.0598,259.2908,259.0413,259.2446,12343.0
2021-08-16 13:35:00,280.6,280.66,280.5,280.55,10914.0,259.2538,259.3092,259.1614,259.2076,10914.0
2021-08-16 13:40:00,280.57,280.84,280.57,280.82,18403.0,259.2261,259.4756,259.2261,259.4571,18403.0
2021-08-16 13:45:00,280.8,280.82,280.44,280.51,12556.0,259.4386,259.4571,259.106,259.1707,12556.0
2021-08-16 13:50:00,280.52,280.63,280.4,280.53,13278.0,259.1799,259.2815,259.069,259.1891,13278.0
2021-08-16 13:55:00,280.46,280.65,280.46,280.54,7288.0,259.1245,259.3,259.1245,259.1984,7288.0
2021-08-16 14:00:00,280.6,280.69,280.46,280.69,8046.0,259.2538,259.337,259.1245,259.337,8046.0
2021-08-16 14:05:00,280.68,281.04,280.59,281.04,10359.0,259.3277,259.6603,259.2446,259.6603,10359.0
2021-08-16 14:10:00,280.94,281.37,280.91,281.31,11787.0,259.5679,259.9652,259.5402,259.9098,11787.0
2021-08-16 14:15:00,281.26,281.42,281.1,281.35,22428.0,259.8636,260.0114,259.7158,259.9468,22428.0
2021-08-16 14:20:00,281.32,281.68,281.26,281.59,23309.0,259.919,260.2517,259.8636,260.1685,23309.0
2021-08-16 14:25:00,281.54,281.6,281.38,281.56,16844.0,260.1223,260.1777,259.9745,260.1408,16844.0
2021-08-16 14:30:00,281.53,281.8,281.46,281.79,14857.0,260.1131,260.3625,260.0484,260.3533,14857.0
2021-08-16 14:35:00,281.75,281.9,281.69,281.7,14974.0,260.3163,260.4549,260.2609,260.2701,14974.0
2021-08-16 14:40:00,281.67,281.99,281.63,281.93,26847.0,260.2424,260.5381,260.2055,260.4826,26847.0
2021-08-16 14:45:00,281.93,282.38,281.89,282.36,25076.0,260.4826,260.8984,260.4457,260.8799,25076.0
2021-08-16 14:50:00,282.32,282.8,282.26,282.63,45485.0,260.843,261.2865,260.7875,261.1294,45485.0
2021-08-16 14:55:00,282.64,282.71,282.49,282.63,24729.0,261.1386,261.2033,261.0,261.1294,24729.0
2021-08-16 15:00:00,282.56,282.72,282.46,282.59,15739.0,261.0647,261.2125,260.9723,261.0924,15739.0
2021-08-16 15:05:00,282.61,282.63,282.15,282.31,11274.0,261.1109,261.1294,260.6859,260.8337,11274.0
2021-08-16 15:10:00,282.31,282.55,282.28,282.43,11927.0,260.8337,261.0555,260.806,260.9446,11927.0
2021-08-16 15:15:00,282.42,282.42,281.94,282.06,18371.0,260.9354,260.9354,260.4919,260.6027,18371.0
2021-08-16 15:20:00,282.05,282.31,281.67,281.78,19568.0,260.5935,260.8337,260.2424,260.344,19568.0
2021-08-16 15:25:00,281.75,281.84,281.44,281.49,14526.0,260.3163,260.3995,260.0299,260.0761,14526.0
2021-08-16 15:30:00,281.54,281.74,281.32,281.66,22120.0,260.1223,260.3071,259.919,260.2332,22120.0
2021-08-16 15:35:00,281.66,281.7,281.39,281.48,26943.0,260.2332,260.2701,259.9837,260.0669,26943.0
2021-08-16 15:40:00,281.48,281.57,281.18,281.18,27634.0,260.0669,260.15,259.7897,259.7897,27634.0
2021-08-16 15:45:00,281.16,281.28,280.95,281.21,37739.0,259.7712,259.8821,259.5772,259.8174,37739.0
2021-08-16 15:50:00,281.23,281.65,281.22,281.38,52703.0,259.8359,260.2239,259.8266,259.9745,52703.0
2021-08-16 15:55:00,281.37,281.76,281.3,281.7,113583.0,259.9652,260.3256,259.9006,260.2701,113583.0
2021-08-17 09:30:00,279.21,279.37,277.58,278.63,96344.0,257.9696,258.1174,256.4636,257.4337,96344.0
2021-08-17 09:35:00,278.73,279.31,278.19,278.55,27936.0,257.5261,258.0619,257.0271,257.3598,27936.0
2021-08-17 09:40:00,278.62,280.23,277.8,280.09,41720.0,257.4244,258.912,256.6668,258.7826,41720.0
2021-08-17 09:45:00,280.28,280.5,279.65,280.2,29326.0,258.9582,259.1614,258.3761,258.8842,29326.0
2021-08-17 09:50:00,280.12,280.27,278.56,278.8,11975.0,258.8103,258.9489,257.369,257.5907,11975.0
2021-08-17 09:55:00,278.6,278.6,277.85,278.3,29025.0,257.406,257.406,256.713,257.1288,29025.0
2021-08-17 10:00:00,278.22,278.23,276.75,277.13,37547.0,257.0549,257.0641,255.6967,256.0478,37547.0
2021-08-17 10:05:00,277.02,277.16,276.38,276.61,41761.0,255.9462,256.0755,255.3548,255.5673,41761.0
2021-08-17 10:10:00,276.61,277.18,276.56,276.91,15985.0,255.5673,256.094,255.5211,255.8445,15985.0
2021-08-17 10:15:00,276.91,276.91,275.7,276.11,35601.0,255.8445,255.8445,254.7266,255.1054,35601.0
2021-08-17 10:20:00,276.1,276.23,275.68,275.8,57260.0,255.0961,255.2163,254.7081,254.819,57260.0
2021-08-17 10:25:00,275.75,276.31,275.66,276.12,75065.0,254.7728,255.2902,254.6896,255.1146,75065.0
2021-08-17 10:30:00,276.06,276.12,275.08,275.12,28013.0,255.0592,255.1146,254.1537,254.1907,28013.0
2021-08-17 10:35:00,275.18,275.61,274.79,275.38,32932.0,254.2461,254.6434,253.8858,254.4309,32932.0
2021-08-17 10:40:00,275.37,275.98,275.3,275.58,31461.0,254.4217,254.9853,254.357,254.6157,31461.0
2021-08-17 10:45:00,275.66,276.66,275.53,276.59,30334.0,254.6896,255.6135,254.5695,255.5489,30334.0
2021-08-17 10:50:00,276.47,277.53,276.46,277.48,23594.0,255.438,256.4174,255.4288,256.3712,23594.0
2021-08-17 10:55:00,277.48,277.65,277.19,277.46,25247.0,256.3712,256.5282,256.1032,256.3527,25247.0
2021-08-17 11:00:00,277.5,277.83,277.25,277.73,42372.0,256.3896,256.6945,256.1587,256.6021,42372.0
2021-08-17 11:05:00,277.67,277.96,277.28,277.78,30134.0,256.5467,256.8146,256.1864,256.6483,30134.0
2021-08-17 11:10:00,277.7,279.27,277.6,279.05,53520.0,256.5744,258.025,256.482,257.8217,53520.0
2021-08-17 11:15:00,279.04,279.5,277.36,279.12,42460.0,257.8125,258.2375,256.2603,257.8864,42460.0
2021-08-17 11:20:00,279.04,279.2,278.43,278.99,44273.0,257.8125,257.9603,257.2489,257.7663,44273.0
2021-08-17 11:25:00,279.01,279.1,278.43,278.8,44750.0,257.7848,257.8679,257.2489,257.5907,44750.0
2021-08-17 11:30:00,278.74,279.24,278.59,278.89,43668.0,257.5353,257.9973,257.3967,257.6739,43668.0
2021-08-17 11:35:00,278.93,279.05,278.5,278.78,14458.0,257.7109,257.8217,257.3136,257.5723,14458.0
2021-08-17 11:40:00,278.87,278.87,278.1,278.37,15763.0,257.6554,257.6554,256.944,257.1935,15763.0
2021-08-17 11:45:00,278.37,278.37,277.93,278.3,8848.0,257.1935,257.1935,256.7869,257.1288,8848.0
2021-08-17 11:50:00,278.3,278.32,277.72,277.75,8601.0,257.1288,257.1473,256.5929,256.6206,8601.0
2021-08-17 11:55:00,277.74,277.84,277.3,277.37,20825.0,256.6114,256.7038,256.2049,256.2695,20825.0
2021-08-17 12:00:00,277.49,277.65,277.29,277.61,11113.0,256.3804,256.5282,256.1956,256.4913,11113.0
2021-08-17 12:05:00,277.61,277.8,277.57,277.63,6471.0,256.4913,256.6668,256.4543,256.5098,6471.0
2021-08-17 12:10:00,277.67,277.73,277.42,277.54,9223.0,256.5467,256.6021,256.3157,256.4266,9223.0
2021-08-17 12:15:00,277.51,277.75,277.31,277.61,30823.0,256.3989,256.6206,256.2141,256.4913,30823.0
2021-08-17 12:20:00,277.67,277.93,277.6,277.72,11648.0,256.5467,256.7869,256.482,256.5929,11648.0
2021-08-17 12:25:00,277.69,277.77,277.58,277.69,8396.0,256.5652,256.6391,256.4636,256.5652,8396.0
2021-08-17 12:30:00,277.68,277.7,277.42,277.43,23916.0,256.5559,256.5744,256.3157,256.325,23916.0
2021-08-17 12:35:00,277.48,277.48,276.36,276.5,18645.0,256.3712,256.3712,255.3364,255.4657,18645.0
2021-08-17 12:40:00,276.5,276.68,276.35,276.51,11653.0,255.4657,255.632,255.3271,255.475,11653.0
2021-08-17 12:45:00,276.58,276.59,275.83,275.99,11479.0,255.5396,255.5489,254.8467,254.9945,11479.0
2021-08-17 12:50:00,276.0,276.15,275.6,275.73,12689.0,255.0038,255.1423,254.6342,254.7543,12689.0
2021-08-17 12:55:00,275.64,275.7,275.29,275.41,42220.0,254.6711,254.7266,254.3478,254.4586,42220.0
2021-08-17 13:00:00,275.54,276.01,275.5,275.75,8641.0,254.5787,255.013,254.5418,254.7728,8641.0
2021-08-17 13:05:00,275.79,276.31,275.57,276.28,10644.0,254.8097,255.2902,254.6065,255.2624,10644.0
2021-08-17 13:10:00,276.29,276.4,276.13,276.34,6796.0,255.2717,255.3733,255.1239,255.3179,6796.0
2021-08-17 13:15:00,276.37,276.46,276.22,276.31,11566.0,255.3456,255.4288,255.207,255.2902,11566.0
2021-08-17 13:20:00,276.35,276.44,276.16,276.34,12490.0,255.3271,255.4103,255.1516,255.3179,12490.0
2021-08-17 13:25:00,276.43,277.07,276.4,276.97,14549.0,255.401,255.9924,255.3733,255.9,14549.0
2021-08-17 13:30:00,276.93,277.0,276.54,276.65,7937.0,255.863,255.9277,255.5027,255.6043,7937.0
2021-08-17 13:35:00,276.73,276.74,276.35,276.44,9834.0,255.6782,255.6875,255.3271,255.4103,9834.0
2021-08-17 13:40:00,276.47,276.47,276.1,276.27,10847.0,255.438,255.438,255.0961,255.2532,10847.0
2021-08-17 13:45:00,276.29,276.48,276.09,276.48,18115.0,255.2717,255.4472,255.0869,255.4472,18115.0
2021-08-17 13:50:00,276.47,276.65,276.3,276.49,11850.0,255.438,255.6043,255.2809,255.4565,11850.0
2021-08-17 13:55:00,276.56,276.91,276.51,276.77,8452.0,255.5211,255.8445,255.475,255.7152,8452.0
2021-08-17 14:00:00,276.8,277.2,276.8,277.15,13770.0,255.7429,256.1125,255.7429,256.0663,13770.0
2021-08-17 14:05:00,277.11,277.46,277.05,277.44,17160.0,256.0293,256.3527,255.9739,256.3342,17160.0
2021-08-17 14:10:00,277.36,278.07,277.28,277.88,41475.0,256.2603,256.9163,256.1864,256.7407,41475.0
2021-08-17 14:15:00,277.87,278.24,277.61,278.07,27386.0,256.7315,257.0733,256.4913,256.9163,27386.0
2021-08-17 14:20:00,277.92,278.28,277.82,277.87,16336.0,256.7777,257.1103,256.6853,256.7315,16336.0
2021-08-17 14:25:00,277.86,277.86,277.02,277.19,15040.0,256.7223,256.7223,255.9462,256.1032,15040.0
2021-08-17 14:30:00,277.13,277.27,276.89,276.89,6206.0,256.0478,256.1771,255.826,255.826,6206.0
2021-08-17 14:35:00,276.97,277.19,276.85,277.08,20168.0,255.9,256.1032,255.7891,256.0016,20168.0
2021-08-17 14:40:00,277.06,277.32,277.03,277.28,9950.0,255.9831,256.2233,255.9554,256.1864,9950.0
2021-08-17 14:45:00,277.28,277.54,277.2,277.53,8658.0,256.1864,256.4266,256.1125,256.4174,8658.0
2021-08-17 14:50:00,277.53,277.71,277.3,277.36,9999.0,256.4174,256.5837,256.2049,256.2603,9999.0
2021-08-17 14:55:00,277.3,277.95,277.3,277.75,15929.0,256.2049,256.8054,256.2049,256.6206,15929.0
2021-08-17 15:00:00,277.85,277.99,277.71,277.9,13238.0,256.713,256.8424,256.5837,256.7592,13238.0
2021-08-17 15:05:00,277.86,277.95,277.58,277.69,14653.0,256.7223,256.8054,256.4636,256.5652,14653.0
2021-08-17 15:10:00,277.7,277.73,277.29,277.4,20002.0,256.5744,256.6021,256.1956,256.2972,20002.0
2021-08-17 15:15:00,277.44,277.53,277.28,277.34,15711.0,256.3342,256.4174,256.1864,256.2418,15711.0
2021-08-17 15:20:00,277.31,277.42,277.14,277.25,25042.0,256.2141,256.3157,256.057,256.1587,25042.0
2021-08-17 15:25:00,277.25,277.51,277.21,277.37,20399.0,256.1587,256.3989,256.1217,256.2695,20399.0
2021-08-17 15:30:00,277.34,277.43,277.0,277.18,33919.0,256.2418,256.325,255.9277,256.094,33919.0
2021-08-17 15:35:00,277.23,277.54,277.07,277.26,22471.0,256.1402,256.4266,255.9924,256.1679,22471.0
2021-08-17 15:40:00,277.22,277.46,276.91,277.23,49163.0,256.1309,256.3527,255.8445,256.1402,49163.0
2021-08-17 15:45:00,277.23,277.3,276.97,277.01,38556.0,256.1402,256.2049,255.9,255.9369,38556.0
2021-08-17 15:50:00,277.06,277.62,277.05,277.5,76223.0,255.9831,256.5005,255.9739,256.3896,76223.0
2021-08-17 15:55:00,277.55,278.0,277.51,277.82,160133.0,256.4358,256.8516,256.3989,256.6853,160133.0
2021-08-18 09:30:00,276.06,276.06,274.26,275.2,49837.0,255.0592,255.0592,253.3961,254.2646,49837.0
2021-08-18 09:35:00,275.21,276.0,275.01,275.1,31207.0,254.2738,255.0038,254.0891,254.1722,31207.0
2021-08-18 09:40:00,275.33,276.04,275.15,276.0,68310.0,254.3847,255.0407,254.2184,255.0038,68310.0
2021-08-18 09:45:00,275.89,276.24,275.54,275.77,73963.0,254.9021,255.2255,254.5787,254.7912,73963.0
2021-08-18 09:50:00,275.9,276.85,275.6,276.75,31746.0,254.9114,255.7891,254.6342,255.6967,31746.0
2021-08-18 09:55:00,276.6,277.11,276.0,276.12,44198.0,255.5581,256.0293,255.0038,255.1146,44198.0
2021-08-18 10:00:00,276.33,276.7,276.15,276.62,33461.0,255.3086,255.6505,255.1423,255.5766,33461.0
2021-08-18 10:05:00,276.53,276.66,276.28,276.61,23161.0,255.4934,255.6135,255.2624,255.5673,23161.0
2021-08-18 10:10:00,276.49,277.05,276.41,277.04,21866.0,255.4565,255.9739,255.3826,255.9646,21866.0
2021-08-18 10:15:00,277.09,277.55,276.81,277.44,15269.0,256.0108,256.4358,255.7521,256.3342,15269.0
2021-08-18 10:20:00,277.54,277.63,277.2,277.43,29349.0,256.4266,256.5098,256.1125,256.325,29349.0
2021-08-18 10:25:00,277.32,277.44,276.4,276.5,16386.0,256.2233,256.3342,255.3733,255.4657,16386.0
2021-08-18 10:30:00,276.5,276.53,275.9,275.9,15444.0,255.4657,255.4934,254.9114,254.9114,15444.0
2021-08-18 10:35:00,275.95,276.16,275.65,275.73,15682.0,254.9576,255.1516,254.6804,254.7543,15682.0
2021-08-18 10:40:00,275.84,275.91,275.4,275.78,11474.0,254.8559,254.9206,254.4494,254.8005,11474.0
2021-08-18 10:45:00,275.63,276.04,275.53,275.96,5133.0,254.6619,255.0407,254.5695,254.9668,5133.0
2021-08-18 10:50:00,275.98,276.23,275.48,275.68,14553.0,254.9853,255.2163,254.5233,254.7081,14553.0
2021-08-18 10:55:00,275.62,275.68,275.18,275.43,10484.0,254.6527,254.7081,254.2461,254.4771,10484.0
2021-08-18 11:00:00,275.47,275.47,274.62,274.91,25538.0,254.5141,254.5141,253.7287,253.9967,25538.0
2021-08-18 11:05:00,274.91,274.96,274.24,274.34,36386.0,253.9967,254.0429,253.3776,253.47,36386.0
2021-08-18 11:10:00,274.48,274.71,274.07,274.45,14434.0,253.5994,253.8119,253.2206,253.5717,14434.0
2021-08-18 11:15:00,274.36,274.68,273.87,274.54,17096.0,253.4885,253.7842,253.0358,253.6548,17096.0
2021-08-18 11:20:00,274.55,275.05,274.47,275.03,23252.0,253.6641,254.126,253.5901,254.1075,23252.0
2021-08-18 11:25:00,275.1,275.76,275.04,275.59,29836.0,254.1722,254.782,254.1168,254.6249,29836.0
2021-08-18 11:30:00,275.73,275.73,275.26,275.26,11443.0,254.7543,254.7543,254.32,254.32,11443.0
2021-08-18 11:35:00,275.34,275.67,275.17,275.53,5700.0,254.394,254.6989,254.2369,254.5695,5700.0
2021-08-18 11:40:00,275.45,275.54,275.23,275.38,4126.0,254.4956,254.5787,254.2923,254.4309,4126.0
2021-08-18 11:45:00,275.37,275.58,275.11,275.27,10346.0,254.4217,254.6157,254.1815,254.3293,10346.0
2021-08-18 11:50:00,275.26,275.37,275.19,275.19,3527.0,254.32,254.4217,254.2554,254.2554,3527.0
2021-08-18 11:55:00,275.13,275.34,274.86,275.01,7158.0,254.1999,254.394,253.9505,254.0891,7158.0
2021-08-18 12:00:00,275.16,275.65,275.13,275.49,8963.0,254.2277,254.6804,254.1999,254.5325,8963.0
2021-08-18 12:05:00,275.45,275.58,275.27,275.27,7640.0,254.4956,254.6157,254.3293,254.3293,7640.0
2021-08-18 12:10:00,275.4,275.42,275.2,275.23,6131.0,254.4494,254.4679,254.2646,254.2923,6131.0
2021-08-18 12:15:00,275.29,275.38,275.18,275.28,9058.0,254.3478,254.4309,254.2461,254.3385,9058.0
2021-08-18 12:20:00,275.32,275.39,275.17,275.17,7595.0,254.3755,254.4402,254.2369,254.2369,7595.0
2021-08-18 12:25:00,275.15,275.41,274.96,275.19,10969.0,254.2184,254.4586,254.0429,254.2554,10969.0
2021-08-18 12:30:00,275.24,275.54,275.07,275.44,8575.0,254.3016,254.5787,254.1445,254.4864,8575.0
2021-08-18 12:35:00,275.44,275.44,275.09,275.32,4759.0,254.4864,254.4864,254.163,254.3755,4759.0
2021-08-18 12:40:00,275.3,275.6,275.23,275.55,8440.0,254.357,254.6342,254.2923,254.588,8440.0
2021-08-18 12:45:00,275.59,275.6,275.42,275.5,3414.0,254.6249,254.6342,254.4679,254.5418,3414.0
2021-08-18 12:50:00,275.56,275.58,275.36,275.48,4152.0,254.5972,254.6157,254.4124,254.5233,4152.0
2021-08-18 12:55:00,275.4,275.54,275.34,275.44,3271.0,254.4494,254.5787,254.394,254.4864,3271.0
2021-08-18 13:00:00,275.47,275.48,275.2,275.39,4275.0,254.5141,254.5233,254.2646,254.4402,4275.0
2021-08-18 13:05:00,275.44,275.68,275.41,275.68,6481.0,254.4864,254.7081,254.4586,254.7081,6481.0
2021-08-18 13:10:00,275.68,275.7,275.64,275.67,2765.0,254.7081,254.7266,254.6711,254.6989,2765.0
2021-08-18 13:15:00,275.66,275.66,275.44,275.54,5264.0,254.6896,254.6896,254.4864,254.5787,5264.0
2021-08-18 13:20:00,275.54,275.73,275.49,275.5,6067.0,254.5787,254.7543,254.5325,254.5418,6067.0
2021-08-18 13:25:00,275.43,275.5,275.25,275.36,4615.0,254.4771,254.5418,254.3108,254.4124,4615.0
2021-08-18 13:30:00,275.47,275.53,275.3,275.42,3934.0,254.5141,254.5695,254.357,254.4679,3934.0
2021-08-18 13:35:00,275.48,275.53,275.42,275.43,3165.0,254.5233,254.5695,254.4679,254.4771,3165.0
2021-08-18 13:40:00,275.43,275.57,275.38,275.56,4254.0,254.4771,254.6065,254.4309,254.5972,4254.0
2021-08-18 13:45:00,275.48,275.79,275.44,275.72,12587.0,254.5233,254.8097,254.4864,254.7451,12587.0
2021-08-18 13:50:00,275.72,275.76,275.61,275.68,3171.0,254.7451,254.782,254.6434,254.7081,3171.0
2021-08-18 13:55:00,275.63,275.8,275.62,275.73,2381.0,254.6619,254.819,254.6527,254.7543,2381.0
2021-08-18 14:00:00,275.8,276.26,275.79,276.26,5591.0,254.819,255.244,254.8097,255.244,5591.0
2021-08-18 14:05:00,276.27,276.29,275.82,275.85,5850.0,255.2532,255.2717,254.8374,254.8652,5850.0
2021-08-18 14:10:00,275.9,276.0,274.8,275.05,10408.0,254.9114,255.0038,253.895,254.126,10408.0
2021-08-18 14:15:00,274.99,275.06,274.46,274.61,8405.0,254.0706,254.1353,253.5809,253.7195,8405.0
2021-08-18 14:20:00,274.74,275.1,274.65,275.04,5929.0,253.8396,254.1722,253.7564,254.1168,5929.0
2021-08-18 14:25:00,275.0,275.7,274.99,275.7,13021.0,254.0798,254.7266,254.0706,254.7266,13021.0
2021-08-18 14:30:00,275.7,275.79,275.45,275.59,6521.0,254.7266,254.8097,254.4956,254.6249,6521.0
2021-08-18 14:35:00,275.6,275.68,275.38,275.38,2639.0,254.6342,254.7081,254.4309,254.4309,2639.0
2021-08-18 14:40:00,275.37,275.41,275.08,275.15,3896.0,254.4217,254.4586,254.1537,254.2184,3896.0
2021-08-18 14:45:00,275.12,275.13,274.92,275.02,4992.0,254.1907,254.1999,254.0059,254.0983,4992.0
2021-08-18 14:50:00,275.16,275.16,274.85,274.94,5757.0,254.2277,254.2277,253.9412,254.0244,5757.0
2021-08-18 14:55:00,275.0,275.09,274.89,274.89,7778.0,254.0798,254.163,253.9782,253.9782,7778.0
2021-08-18 15:00:00,274.87,275.0,274.61,274.7,9189.0,253.9597,254.0798,253.7195,253.8026,9189.0
2021-08-18 15:05:00,274.7,275.09,274.67,274.74,7319.0,253.8026,254.163,253.7749,253.8396,7319.0
2021-08-18 15:10:00,274.76,274.84,274.65,274.78,4502.0,253.8581,253.932,253.7564,253.8766,4502.0
2021-08-18 15:15:00,274.67,274.87,274.62,274.69,6055.0,253.7749,253.9597,253.7287,253.7934,6055.0
2021-08-18 15:20:00,274.66,274.82,274.41,274.48,7405.0,253.7657,253.9135,253.5347,253.5994,7405.0
2021-08-18 15:25:00,274.49,274.55,274.11,274.13,12302.0,253.6086,253.6641,253.2575,253.276,12302.0
2021-08-18 15:30:00,274.1,274.25,273.75,273.87,15533.0,253.2483,253.3869,252.9249,253.0358,15533.0
2021-08-18 15:35:00,273.77,273.97,273.63,273.75,10152.0,252.9434,253.1282,252.814,252.9249,10152.0
2021-08-18 15:40:00,273.92,274.18,273.72,273.95,20517.0,253.082,253.3222,252.8972,253.1097,20517.0
2021-08-18 15:45:00,274.03,274.22,273.5,273.53,35188.0,253.1836,253.3592,252.6939,252.7217,35188.0
2021-08-18 15:50:00,273.54,273.54,273.12,273.31,39501.0,252.7309,252.7309,252.3428,252.5184,39501.0
2021-08-18 15:55:00,273.38,273.39,272.42,272.6,142238.0,252.5831,252.5923,251.6961,251.8624,142238.0
2021-08-19 09:30:00,270.0,270.01,268.0,269.83,91631.0,249.4602,249.4694,247.6123,249.3031,91631.0
2021-08-19 09:35:00,270.0,270.73,269.6,270.04,40814.0,249.4602,250.1347,249.0906,249.4971,40814.0
2021-08-19 09:40:00,270.24,270.24,268.92,269.3,26986.0,249.6819,249.6819,248.4623,248.8134,26986.0
2021-08-19 09:45:00,269.31,269.9,268.84,268.94,19264.0,248.8227,249.3678,248.3884,248.4808,19264.0
2021-08-19 09:50:00,268.9,270.09,268.89,270.09,27433.0,248.4439,249.5433,248.4346,249.5433,27433.0
2021-08-19 09:55:00,270.02,270.32,269.69,269.81,27955.0,249.4787,249.7558,249.1738,249.2846,27955.0
2021-08-19 10:00:00,269.72,270.26,269.38,270.13,23858.0,249.2015,249.7004,248.8874,249.5803,23858.0
2021-08-19 10:05:00,270.19,270.19,269.72,269.91,26132.0,249.6357,249.6357,249.2015,249.377,26132.0
2021-08-19 10:10:00,269.93,270.0,269.5,269.75,14866.0,249.3955,249.4602,248.9982,249.2292,14866.0
2021-08-19 10:15:00,269.72,269.72,268.92,269.25,17390.0,249.2015,249.2015,248.4623,248.7672,17390.0
2021-08-19 10:20:00,269.26,269.26,268.71,268.8,15657.0,248.7765,248.7765,248.2683,248.3515,15657.0
2021-08-19 10:25:00,268.82,269.1,268.48,268.5,15388.0,248.37,248.6287,248.0558,248.0743,15388.0
2021-08-19 10:30:00,268.46,268.55,267.82,267.82,19796.0,248.0373,248.1205,247.446,247.446,19796.0
2021-08-19 10:35:00,267.83,267.83,266.87,266.92,27688.0,247.4553,247.4553,246.5683,246.6145,27688.0
2021-08-19 10:40:00,266.94,267.11,266.44,266.44,19798.0,246.633,246.79,246.171,246.171,19798.0
2021-08-19 10:45:00,266.45,266.85,266.28,266.74,23467.0,246.1803,246.5498,246.0232,246.4482,23467.0
2021-08-19 10:50:00,266.8,267.01,266.42,266.95,15000.0,246.5036,246.6977,246.1525,246.6422,15000.0
2021-08-19 10:55:00,266.91,267.57,266.9,267.32,22315.0,246.6053,247.215,246.596,246.9841,22315.0
2021-08-19 11:00:00,267.42,267.56,266.89,267.33,24752.0,247.0765,247.2058,246.5868,246.9933,24752.0
2021-08-19 11:05:00,267.47,267.63,266.92,266.92,16590.0,247.1227,247.2705,246.6145,246.6145,16590.0
2021-08-19 11:10:00,267.1,267.22,266.76,267.1,19882.0,246.7808,246.8917,246.4667,246.7808,19882.0
2021-08-19 11:15:00,267.2,267.31,266.88,267.28,10268.0,246.8732,246.9748,246.5775,246.9471,10268.0
2021-08-19 11:20:00,267.32,268.08,267.16,267.54,51947.0,246.9841,247.6863,246.8362,247.1873,51947.0
2021-08-19 11:25:00,267.62,267.63,266.96,266.97,15101.0,247.2612,247.2705,246.6515,246.6607,15101.0
2021-08-19 11:30:00,267.02,267.39,266.91,267.08,9324.0,246.7069,247.0487,246.6053,246.7623,9324.0
2021-08-19 11:35:00,266.99,267.24,266.87,267.11,7882.0,246.6792,246.9102,246.5683,246.79,7882.0
2021-08-19 11:40:00,267.07,267.46,267.01,267.28,9386.0,246.7531,247.1134,246.6977,246.9471,9386.0
2021-08-19 11:45:00,267.28,267.76,267.27,267.66,12491.0,246.9471,247.3906,246.9379,247.2982,12491.0
2021-08-19 11:50:00,267.69,267.9,267.51,267.84,24950.0,247.3259,247.5199,247.1596,247.4645,24950.0
2021-08-19 11:55:00,267.84,268.11,267.78,268.11,19801.0,247.4645,247.714,247.4091,247.714,19801.0
2021-08-19 12:00:00,268.12,268.45,267.88,267.88,19658.0,247.7232,248.0281,247.5015,247.5015,19658.0
2021-08-19 12:05:00,267.9,267.99,267.63,267.65,17735.0,247.5199,247.6031,247.2705,247.289,17735.0
2021-08-19 12:10:00,267.61,268.34,267.61,268.16,36012.0,247.252,247.9265,247.252,247.7602,36012.0
2021-08-19 12:15:00,268.13,268.14,267.34,267.5,19952.0,247.7324,247.7417,247.0025,247.1504,19952.0
2021-08-19 12:20:00,267.51,267.93,267.45,267.76,14574.0,247.1596,247.5477,247.1042,247.3906,14574.0
2021-08-19 12:25:00,267.82,268.09,267.1,267.97,25292.0,247.446,247.6955,246.7808,247.5846,25292.0
2021-08-19 12:30:00,267.92,268.06,267.38,267.41,17022.0,247.5384,247.6678,247.0395,247.0672,17022.0
2021-08-19 12:35:00,267.44,267.71,267.25,267.71,12112.0,247.0949,247.3444,246.9194,247.3444,12112.0
2021-08-19 12:40:00,267.62,267.9,267.61,267.65,12309.0,247.2612,247.5199,247.252,247.289,12309.0
2021-08-19 12:45:00,267.45,267.53,267.29,267.49,12144.0,247.1042,247.1781,246.9563,247.1411,12144.0
2021-08-19 12:50:00,267.49,267.87,267.35,267.78,16675.0,247.1411,247.4922,247.0118,247.4091,16675.0
2021-08-19 12:55:00,267.78,267.89,267.65,267.81,22538.0,247.4091,247.5107,247.289,247.4368,22538.0
2021-08-19 13:00:00,267.75,267.82,267.3,267.31,12251.0,247.3814,247.446,246.9656,246.9748,12251.0
2021-08-19 13:05:00,267.37,267.37,266.72,266.82,35138.0,247.0303,247.0303,246.4297,246.5221,35138.0
2021-08-19 13:10:00,266.75,267.13,266.73,267.09,21470.0,246.4574,246.8085,246.439,246.7716,21470.0
2021-08-19 13:15:00,267.09,267.13,266.7,266.85,19526.0,246.7716,246.8085,246.4112,246.5498,19526.0
2021-08-19 13:20:00,266.86,266.9,266.56,266.6,23278.0,246.5591,246.596,246.2819,246.3188,23278.0
2021-08-19 13:25:00,266.61,266.63,266.08,266.13,28373.0,246.3281,246.3466,245.8384,245.8846,28373.0
2021-08-19 13:30:00,266.12,266.26,265.41,265.63,30890.0,245.8754,246.0047,245.2194,245.4226,30890.0
2021-08-19 13:35:00,265.64,265.65,265.25,265.65,30856.0,245.4319,245.4411,245.0715,245.4411,30856.0
2021-08-19 13:40:00,265.66,266.3,265.59,266.04,55436.0,245.4503,246.0417,245.3857,245.8014,55436.0
2021-08-19 13:45:00,266.03,266.07,265.77,266.06,22410.0,245.7922,245.8292,245.552,245.8199,22410.0
2021-08-19 13:50:00,266.07,266.09,265.83,265.85,16329.0,245.8292,245.8476,245.6074,245.6259,16329.0
2021-08-19 13:55:00,265.87,265.95,265.65,265.66,42922.0,245.6444,245.7183,245.4411,245.4503,42922.0
2021-08-19 14:00:00,265.67,266.28,265.64,265.79,14555.0,245.4596,246.0232,245.4319,245.5705,14555.0
2021-08-19 14:05:00,265.79,266.18,265.66,266.08,17291.0,245.5705,245.9308,245.4503,245.8384,17291.0
2021-08-19 14:10:00,266.09,266.55,265.87,266.42,19101.0,245.8476,246.2726,245.6444,246.1525,19101.0
2021-08-19 14:15:00,266.38,266.45,266.03,266.36,9479.0,246.1156,246.1803,245.7922,246.0971,9479.0
2021-08-19 14:20:00,266.29,266.36,265.97,266.1,16077.0,246.0324,246.0971,245.7368,245.8569,16077.0
2021-08-19 14:25:00,266.13,266.21,265.5,265.5,19869.0,245.8846,245.9585,245.3025,245.3025,19869.0
2021-08-19 14:30:00,265.5,266.16,265.04,266.16,21466.0,245.3025,245.9123,244.8775,245.9123,21466.0
2021-08-19 14:35:00,266.26,266.3,265.9,266.01,23343.0,246.0047,246.0417,245.6721,245.7737,23343.0
2021-08-19 14:40:00,265.95,266.17,265.77,265.98,21766.0,245.7183,245.9216,245.552,245.746,21766.0
2021-08-19 14:45:00,265.9,266.19,265.74,266.15,12037.0,245.6721,245.94,245.5243,245.9031,12037.0
2021-08-19 14:50:00,266.12,266.43,265.75,266.2,11747.0,245.8754,246.1618,245.5335,245.9493,11747.0
2021-08-19 14:55:00,266.35,266.62,266.34,266.6,10249.0,246.0879,246.3373,246.0786,246.3188,10249.0
2021-08-19 15:00:00,266.57,267.3,266.51,267.24,34774.0,246.2911,246.9656,246.2357,246.9102,34774.0
2021-08-19 15:05:00,267.24,267.27,266.9,266.97,19598.0,246.9102,246.9379,246.596,246.6607,19598.0
2021-08-19 15:10:00,267.0,267.01,266.55,266.58,15892.0,246.6884,246.6977,246.2726,246.3004,15892.0
2021-08-19 15:15:00,266.64,267.0,266.53,266.88,23029.0,246.3558,246.6884,246.2542,246.5775,23029.0
2021-08-19 15:20:00,266.92,267.62,266.92,267.62,19710.0,246.6145,247.2612,246.6145,247.2612,19710.0
2021-08-19 15:25:00,267.66,267.95,267.63,267.79,40353.0,247.2982,247.5661,247.2705,247.4183,40353.0
2021-08-19 15:30:00,267.79,267.91,267.67,267.89,31058.0,247.4183,247.5292,247.3074,247.5107,31058.0
2021-08-19 15:35:00,267.9,267.93,267.68,267.69,25413.0,247.5199,247.5477,247.3167,247.3259,25413.0
2021-08-19 15:40:00,267.66,267.84,267.23,267.77,18454.0,247.2982,247.4645,246.9009,247.3998,18454.0
2021-08-19 15:45:00,267.77,267.79,267.34,267.7,33311.0,247.3998,247.4183,247.0025,247.3352,33311.0
2021-08-19 15:50:00,267.66,267.91,267.3,267.69,47764.0,247.2982,247.5292,246.9656,247.3259,47764.0
2021-08-19 15:55:00,267.69,267.74,267.31,267.59,105432.0,247.3259,247.3721,246.9748,247.2335,105432.0
2021-08-20 09:30:00,266.4,268.0,266.4,267.38,69022.0,246.1341,247.6123,246.1341,247.0395,69022.0
2021-08-20 09:35:00,267.82,268.5,266.75,267.31,47507.0,247.446,248.0743,246.4574,246.9748,47507.0
2021-08-20 09:40:00,267.4,267.91,266.17,266.17,21081.0,247.058,247.5292,245.9216,245.9216,21081.0
2021-08-20 09:45:00,266.47,267.39,266.45,266.79,20470.0,246.1987,247.0487,246.1803,246.4944,20470.0
2021-08-20 09:50:00,266.8,267.06,266.01,266.05,10769.0,246.5036,246.7438,245.7737,245.8107,10769.0
2021-08-20 09:55:00,266.0,266.65,265.87,266.08,21915.0,245.7645,246.365,245.6444,245.8384,21915.0
2021-08-20 10:00:00,266.01,266.24,265.9,266.19,50432.0,245.7737,245.9862,245.6721,245.94,50432.0
2021-08-20 10:05:00,266.08,266.09,264.76,265.09,35372.0,245.8384,245.8476,244.6188,244.9237,35372.0
2021-08-20 10:10:00,265.39,265.93,265.04,265.23,20578.0,245.2009,245.6998,244.8775,245.0531,20578.0
2021-08-20 10:15:00,265.16,265.23,264.6,265.06,27942.0,244.9884,245.0531,244.471,244.896,27942.0
2021-08-20 10:20:00,265.0,265.23,264.48,264.48,52555.0,244.8406,245.0531,244.3601,244.3601,52555.0
2021-08-20 10:25:00,264.45,264.74,264.07,264.3,22618.0,244.3324,244.6003,243.9813,244.1938,22618.0
2021-08-20 10:30:00,264.45,264.81,264.31,264.34,19379.0,244.3324,244.665,244.203,244.2308,19379.0
2021-08-20 10:35:00,264.35,265.1,264.33,264.86,36360.0,244.24,244.933,244.2215,244.7112,36360.0
2021-08-20 10:40:00,264.79,265.06,264.75,265.03,14793.0,244.6465,244.896,244.6096,244.8683,14793.0
2021-08-20 10:45:00,265.06,265.68,265.04,265.65,20718.0,244.896,245.4688,244.8775,245.4411,20718.0
2021-08-20 10:50:00,265.69,265.9,265.47,265.63,17534.0,245.4781,245.6721,245.2748,245.4226,17534.0
2021-08-20 10:55:00,265.66,265.9,265.44,265.65,27418.0,245.4503,245.6721,245.2471,245.4411,27418.0
2021-08-20 11:00:00,265.61,265.93,265.48,265.69,18349.0,245.4042,245.6998,245.284,245.4781,18349.0
2021-08-20 11:05:00,265.67,265.95,265.63,265.89,12433.0,245.4596,245.7183,245.4226,245.6629,12433.0
2021-08-20 11:10:00,265.89,266.25,265.69,265.7,12206.0,245.6629,245.9955,245.4781,245.4873,12206.0
2021-08-20 11:15:00,265.65,265.7,265.32,265.33,21417.0,245.4411,245.4873,245.1362,245.1455,21417.0
2021-08-20 11:20:00,265.32,265.42,265.16,265.22,13341.0,245.1362,245.2286,244.9884,245.0438,13341.0
2021-08-20 11:25:00,265.21,265.23,264.97,265.06,23156.0,245.0346,245.0531,244.8128,244.896,23156.0
2021-08-20 11:30:00,265.15,265.68,265.15,265.33,12637.0,244.9791,245.4688,244.9791,245.1455,12637.0
2021-08-20 11:35:00,265.39,265.86,265.27,265.8,27317.0,245.2009,245.6351,245.09,245.5797,27317.0
2021-08-20 11:40:00,265.8,266.24,265.74,265.9,12990.0,245.5797,245.9862,245.5243,245.6721,12990.0
2021-08-20 11:45:00,265.86,265.88,265.57,265.6,9847.0,245.6351,245.6536,245.3672,245.3949,9847.0
2021-08-20 11:50:00,265.59,266.18,265.59,266.09,38902.0,245.3857,245.9308,245.3857,245.8476,38902.0
2021-08-20 11:55:00,266.07,266.19,265.89,266.0,11788.0,245.8292,245.94,245.6629,245.7645,11788.0
2021-08-20 12:00:00,266.03,266.08,265.43,266.05,24769.0,245.7922,245.8384,245.2378,245.8107,24769.0
2021-08-20 12:05:00,266.05,266.07,265.68,265.68,5400.0,245.8107,245.8292,245.4688,245.4688,5400.0
2021-08-20 12:10:00,265.65,265.65,265.15,265.16,17744.0,245.4411,245.4411,244.9791,244.9884,17744.0
2021-08-20 12:15:00,265.23,265.24,264.82,265.05,23988.0,245.0531,245.0623,244.6743,244.8868,23988.0
2021-08-20 12:20:00,265.02,265.08,264.85,265.03,10355.0,244.859,244.9145,244.702,244.8683,10355.0
2021-08-20 12:25:00,265.05,265.24,264.88,265.19,11095.0,244.8868,245.0623,244.7297,245.0161,11095.0
2021-08-20 12:30:00,265.24,265.41,265.01,265.18,7309.0,245.0623,245.2194,244.8498,245.0069,7309.0
2021-08-20 12:35:00,265.19,265.69,265.18,265.69,7025.0,245.0161,245.4781,245.0069,245.4781,7025.0
2021-08-20 12:40:00,265.78,266.02,265.69,266.02,14849.0,245.5612,245.783,245.4781,245.783,14849.0
2021-08-20 12:45:00,266.01,266.53,265.96,266.42,20260.0,245.7737,246.2542,245.7275,246.1525,20260.0
2021-08-20 12:50:00,266.37,266.64,266.3,266.64,14259.0,246.1063,246.3558,246.0417,246.3558,14259.0
2021-08-20 12:55:00,266.57,266.65,266.39,266.44,9371.0,246.2911,246.365,246.1248,246.171,9371.0
2021-08-20 13:00:00,266.66,266.85,266.56,266.72,7314.0,246.3743,246.5498,246.2819,246.4297,7314.0
2021-08-20 13:05:00,266.77,266.88,266.75,266.85,4226.0,246.4759,246.5775,246.4574,246.5498,4226.0
2021-08-20 13:10:00,266.87,266.9,266.6,266.76,7608.0,246.5683,246.596,246.3188,246.4667,7608.0
2021-08-20 13:15:00,266.69,266.82,266.69,266.7,6284.0,246.402,246.5221,246.402,246.4112,6284.0
2021-08-20 13:20:00,266.74,266.84,266.64,266.65,7955.0,246.4482,246.5406,246.3558,246.365,7955.0
2021-08-20 13:25:00,266.62,266.64,266.36,266.38,10116.0,246.3373,246.3558,246.0971,246.1156,10116.0
2021-08-20 13:30:00,266.4,266.46,266.26,266.26,11605.0,246.1341,246.1895,246.0047,246.0047,11605.0
2021-08-20 13:35:00,266.3,266.33,265.9,265.96,19289.0,246.0417,246.0694,245.6721,245.7275,19289.0
2021-08-20 13:40:00,265.98,265.98,265.75,265.75,6542.0,245.746,245.746,245.5335,245.5335,6542.0
2021-08-20 13:45:00,265.79,265.86,265.72,265.86,4042.0,245.5705,245.6351,245.5058,245.6351,4042.0
2021-08-20 13:50:00,265.92,266.29,265.92,266.25,16229.0,245.6906,246.0324,245.6906,245.9955,16229.0
2021-08-20 13:55:00,266.25,266.26,266.01,266.07,7903.0,245.9955,246.0047,245.7737,245.8292,7903.0
2021-08-20 14:00:00,266.14,266.3,266.0,266.1,9619.0,245.8938,246.0417,245.7645,245.8569,9619.0
2021-08-20 14:05:00,266.14,266.28,266.09,266.15,14894.0,245.8938,246.0232,245.8476,245.9031,14894.0
2021-08-20 14:10:00,266.2,266.42,266.09,266.13,26718.0,245.9493,246.1525,245.8476,245.8846,26718.0
2021-08-20 14:15:00,266.13,266.19,266.07,266.11,6403.0,245.8846,245.94,245.8292,245.8661,6403.0
2021-08-20 14:20:00,266.11,266.11,265.63,265.82,9183.0,245.8661,245.8661,245.4226,245.5982,9183.0
2021-08-20 14:25:00,265.75,265.94,265.75,265.85,8632.0,245.5335,245.709,245.5335,245.6259,8632.0
2021-08-20 14:30:00,265.84,265.88,265.69,265.79,9215.0,245.6167,245.6536,245.4781,245.5705,9215.0
2021-08-20 14:35:00,265.77,265.87,265.56,265.66,12056.0,245.552,245.6444,245.358,245.4503,12056.0
2021-08-20 14:40:00,265.72,265.79,265.67,265.68,6328.0,245.5058,245.5705,245.4596,245.4688,6328.0
2021-08-20 14:45:00,265.67,265.77,265.61,265.65,7463.0,245.4596,245.552,245.4042,245.4411,7463.0
2021-08-20 14:50:00,265.63,265.75,265.57,265.66,6494.0,245.4226,245.5335,245.3672,245.4503,6494.0
2021-08-20 14:55:00,265.68,265.91,265.68,265.84,10778.0,245.4688,245.6813,245.4688,245.6167,10778.0
2021-08-20 15:00:00,265.84,265.87,265.71,265.73,9651.0,245.6167,245.6444,245.4965,245.515,9651.0
2021-08-20 15:05:00,265.73,265.8,265.65,265.76,15472.0,245.515,245.5797,245.4411,245.5427,15472.0
2021-08-20 15:10:00,265.73,265.83,265.72,265.75,17880.0,245.515,245.6074,245.5058,245.5335,17880.0
2021-08-20 15:15:00,265.78,266.05,265.75,266.05,10699.0,245.5612,245.8107,245.5335,245.8107,10699.0
2021-08-20 15:20:00,266.09,266.46,266.03,266.44,12011.0,245.8476,246.1895,245.7922,246.171,12011.0
2021-08-20 15:25:00,266.41,266.46,266.21,266.44,13472.0,246.1433,246.1895,245.9585,246.171,13472.0
2021-08-20 15:30:00,266.39,266.62,266.22,266.62,14166.0,246.1248,246.3373,245.9677,246.3373,14166.0
2021-08-20 15:35:00,266.59,266.79,266.58,266.76,21161.0,246.3096,246.4944,246.3004,246.4667,21161.0
2021-08-20 15:40:00,266.76,267.14,266.67,267.09,22476.0,246.4667,246.8178,246.3835,246.7716,22476.0
2021-08-20 15:45:00,267.06,267.32,266.98,267.02,26031.0,246.7438,246.9841,246.6699,246.7069,26031.0
2021-08-20 15:50:00,267.04,267.07,266.63,266.68,69230.0,246.7254,246.7531,246.3466,246.3928,69230.0
2021-08-20 15:55:00,266.64,266.68,266.27,266.55,133048.0,246.3558,246.3928,246.0139,246.2726,133048.0
2021-08-23 09:30:00,268.0,268.75,267.5,268.36,54931.0,247.6123,248.3053,247.1504,247.945,54931.0
2021-08-23 09:35:00,268.48,268.7,267.33,267.75,23483.0,248.0558,248.2591,246.9933,247.3814,23483.0
2021-08-23 09:40:00,267.7,267.78,266.8,266.97,17748.0,247.3352,247.4091,246.5036,246.6607,17748.0
2021-08-23 09:45:00,267.0,267.99,266.81,267.71,14075.0,246.6884,247.6031,246.5129,247.3444,14075.0
2021-08-23 09:50:00,267.95,268.55,267.67,268.5,9855.0,247.5661,248.1205,247.3074,248.0743,9855.0
2021-08-23 09:55:00,268.54,268.57,267.75,267.82,12352.0,248.1113,248.139,247.3814,247.446,12352.0
2021-08-23 10:00:00,267.96,268.01,267.47,267.5,15008.0,247.5754,247.6216,247.1227,247.1504,15008.0
2021-08-23 10:05:00,267.51,268.17,267.22,267.98,27073.0,247.1596,247.7694,246.8917,247.5939,27073.0
2021-08-23 10:10:00,268.08,268.32,267.98,268.25,11664.0,247.6863,247.908,247.5939,247.8433,11664.0
2021-08-23 10:15:00,268.36,268.52,268.25,268.4,26377.0,247.945,248.0928,247.8433,247.9819,26377.0
2021-08-23 10:20:00,268.52,268.52,268.02,268.04,10246.0,248.0928,248.0928,247.6308,247.6493,10246.0
2021-08-23 10:25:00,268.02,268.4,268.02,268.25,13375.0,247.6308,247.9819,247.6308,247.8433,13375.0
2021-08-23 10:30:00,268.3,268.59,267.96,268.28,17684.0,247.8895,248.1575,247.5754,247.871,17684.0
2021-08-23 10:35:00,268.18,268.8,268.1,268.8,13771.0,247.7786,248.3515,247.7047,248.3515,13771.0
2021-08-23 10:40:00,268.72,269.09,268.71,268.77,33046.0,248.2776,248.6194,248.2683,248.3238,33046.0
2021-08-23 10:45:00,268.78,268.78,268.32,268.32,7350.0,248.333,248.333,247.908,247.908,7350.0
2021-08-23 10:50:00,268.28,268.48,268.28,268.45,7323.0,247.871,248.0558,247.871,248.0281,7323.0
2021-08-23 10:55:00,268.55,268.75,268.54,268.58,10350.0,248.1205,248.3053,248.1113,248.1482,10350.0
2021-08-23 11:00:00,268.69,269.06,268.6,269.06,22926.0,248.2498,248.5917,248.1667,248.5917,22926.0
2021-08-23 11:05:00,269.13,269.14,268.84,269.0,36303.0,248.6564,248.6656,248.3884,248.5363,36303.0
2021-08-23 11:10:00,269.0,269.01,268.46,268.46,28465.0,248.5363,248.5455,248.0373,248.0373,28465.0
2021-08-23 11:15:00,268.42,268.46,268.05,268.12,19906.0,248.0004,248.0373,247.6585,247.7232,19906.0
2021-08-23 11:20:00,268.09,268.16,267.94,267.94,18604.0,247.6955,247.7602,247.5569,247.5569,18604.0
2021-08-23 11:25:00,268.03,268.24,267.97,268.1,37916.0,247.6401,247.8341,247.5846,247.7047,37916.0
2021-08-23 11:30:00,268.13,268.5,267.98,268.0,19136.0,247.7324,248.0743,247.5939,247.6123,19136.0
2021-08-23 11:35:00,267.99,268.19,267.98,268.17,14373.0,247.6031,247.7879,247.5939,247.7694,14373.0
2021-08-23 11:40:00,268.18,268.38,268.02,268.08,18135.0,247.7786,247.9634,247.6308,247.6863,18135.0
2021-08-23 11:45:00,268.21,268.39,268.11,268.35,10231.0,247.8064,247.9727,247.714,247.9357,10231.0
2021-08-23 11:50:00,268.35,268.39,268.02,268.15,41788.0,247.9357,247.9727,247.6308,247.7509,41788.0
2021-08-23 11:55:00,268.15,268.79,268.15,268.76,15722.0,247.7509,248.3422,247.7509,248.3145,15722.0
2021-08-23 12:00:00,268.76,268.9,268.74,268.78,11718.0,248.3145,248.4439,248.296,248.333,11718.0
2021-08-23 12:05:00,268.78,268.98,268.69,268.86,51659.0,248.333,248.5178,248.2498,248.4069,51659.0
2021-08-23 12:10:00,268.9,268.9,268.73,268.88,12231.0,248.4439,248.4439,248.2868,248.4254,12231.0
2021-08-23 12:15:00,268.88,268.88,268.53,268.59,31967.0,248.4254,248.4254,248.102,248.1575,31967.0
2021-08-23 12:20:00,268.63,268.9,268.59,268.78,17857.0,248.1944,248.4439,248.1575,248.333,17857.0
2021-08-23 12:25:00,268.8,268.9,268.55,268.65,19038.0,248.3515,248.4439,248.1205,248.2129,19038.0
2021-08-23 12:30:00,268.61,268.82,268.58,268.67,6411.0,248.1759,248.37,248.1482,248.2314,6411.0
2021-08-23 12:35:00,268.6,268.7,268.38,268.38,5488.0,248.1667,248.2591,247.9634,247.9634,5488.0
2021-08-23 12:40:00,268.37,268.38,268.12,268.12,6786.0,247.9542,247.9634,247.7232,247.7232,6786.0
2021-08-23 12:45:00,268.12,268.22,267.82,267.86,14513.0,247.7232,247.8156,247.446,247.483,14513.0
2021-08-23 12:50:00,267.94,268.05,267.8,268.0,7156.0,247.5569,247.6585,247.4276,247.6123,7156.0
2021-08-23 12:55:00,268.0,268.08,267.83,268.01,13461.0,247.6123,247.6863,247.4553,247.6216,13461.0
2021-08-23 13:00:00,268.04,268.05,267.85,268.02,9777.0,247.6493,247.6585,247.4737,247.6308,9777.0
2021-08-23 13:05:00,268.01,268.09,267.91,268.04,7358.0,247.6216,247.6955,247.5292,247.6493,7358.0
2021-08-23 13:10:00,268.05,268.07,267.75,267.81,18684.0,247.6585,247.677,247.3814,247.4368,18684.0
2021-08-23 13:15:00,267.81,267.84,267.63,267.72,6018.0,247.4368,247.4645,247.2705,247.3536,6018.0
2021-08-23 13:20:00,267.66,267.77,267.58,267.74,8671.0,247.2982,247.3998,247.2243,247.3721,8671.0
2021-08-23 13:25:00,267.78,267.88,267.66,267.87,8250.0,247.4091,247.5015,247.2982,247.4922,8250.0
2021-08-23 13:30:00,267.82,268.07,267.81,268.06,6032.0,247.446,247.677,247.4368,247.6678,6032.0
2021-08-23 13:35:00,268.09,268.1,267.75,267.8,4299.0,247.6955,247.7047,247.3814,247.4276,4299.0
2021-08-23 13:40:00,267.74,267.96,267.74,267.93,6188.0,247.3721,247.5754,247.3721,247.5477,6188.0
2021-08-23 13:45:00,267.9,268.02,267.77,268.02,6582.0,247.5199,247.6308,247.3998,247.6308,6582.0
2021-08-23 13:50:00,268.02,268.15,267.87,268.15,5641.0,247.6308,247.7509,247.4922,247.7509,5641.0
2021-08-23 13:55:00,268.13,268.23,268.12,268.16,7451.0,247.7324,247.8248,247.7232,247.7602,7451.0
2021-08-23 14:00:00,268.15,268.18,267.99,267.99,20305.0,247.7509,247.7786,247.6031,247.6031,20305.0
2021-08-23 14:05:00,268.07,268.13,267.95,268.0,9070.0,247.677,247.7324,247.5661,247.6123,9070.0
2021-08-23 14:10:00,268.0,268.05,267.71,267.72,8886.0,247.6123,247.6585,247.3444,247.3536,8886.0
2021-08-23 14:15:00,267.74,267.93,267.68,267.88,4094.0,247.3721,247.5477,247.3167,247.5015,4094.0
2021-08-23 14:20:00,267.84,267.85,267.66,267.68,2000.0,247.4645,247.4737,247.2982,247.3167,2000.0
2021-08-23 14:25:00,267.75,267.75,267.61,267.66,2019.0,247.3814,247.3814,247.252,247.2982,2019.0
2021-08-23 14:30:00,267.66,267.9,267.66,267.8,11727.0,247.2982,247.5199,247.2982,247.4276,11727.0
2021-08-23 14:35:00,267.79,267.89,267.64,267.66,10200.0,247.4183,247.5107,247.2797,247.2982,10200.0
2021-08-23 14:40:00,267.66,267.67,267.45,267.63,24058.0,247.2982,247.3074,247.1042,247.2705,24058.0
2021-08-23 14:45:00,267.61,267.74,267.39,267.5,18171.0,247.252,247.3721,247.0487,247.1504,18171.0
2021-08-23 14:50:00,267.62,267.66,267.51,267.6,6437.0,247.2612,247.2982,247.1596,247.2428,6437.0
2021-08-23 14:55:00,267.62,267.67,267.35,267.59,24912.0,247.2612,247.3074,247.0118,247.2335,24912.0
2021-08-23 15:00:00,267.55,267.63,267.37,267.61,29802.0,247.1966,247.2705,247.0303,247.252,29802.0
2021-08-23 15:05:00,267.67,267.88,267.67,267.88,7018.0,247.3074,247.5015,247.3074,247.5015,7018.0
2021-08-23 15:10:00,267.89,268.05,267.89,267.98,13947.0,247.5107,247.6585,247.5107,247.5939,13947.0
2021-08-23 15:15:00,268.0,268.03,267.89,267.97,12895.0,247.6123,247.6401,247.5107,247.5846,12895.0
2021-08-23 15:20:00,267.96,268.04,267.69,268.03,32039.0,247.5754,247.6493,247.3259,247.6401,32039.0
2021-08-23 15:25:00,267.99,267.99,267.92,267.97,2549.0,247.6031,247.6031,247.5384,247.5846,2549.0
2021-08-23 15:30:00,267.98,268.02,267.77,267.8,10245.0,247.5939,247.6308,247.3998,247.4276,10245.0
2021-08-23 15:35:00,267.8,267.88,267.67,267.67,6145.0,247.4276,247.5015,247.3074,247.3074,6145.0
2021-08-23 15:40:00,267.67,267.68,267.5,267.53,12414.0,247.3074,247.3167,247.1504,247.1781,12414.0
2021-08-23 15:45:00,267.49,267.51,267.15,267.18,20161.0,247.1411,247.1596,246.827,246.8547,20161.0
2021-08-23 15:50:00,267.2,267.43,267.12,267.15,31040.0,246.8732,247.0857,246.7993,246.827,31040.0
2021-08-23 15:55:00,267.15,267.17,266.67,266.81,129454.0,246.827,246.8455,246.3835,246.5129,129454.0
2021-08-24 09:30:00,266.78,267.88,266.78,267.48,44468.0,246.4851,247.5015,246.4851,247.1319,44468.0
2021-08-24 09:35:00,267.49,268.87,267.45,268.21,42354.0,247.1411,248.4162,247.1042,247.8064,42354.0
2021-08-24 09:40:00,268.36,268.7,267.91,268.47,40392.0,247.945,248.2591,247.5292,248.0466,40392.0
2021-08-24 09:45:00,268.48,268.8,268.06,268.35,24479.0,248.0558,248.3515,247.6678,247.9357,24479.0
2021-08-24 09:50:00,268.4,268.75,268.14,268.5,43107.0,247.9819,248.3053,247.7417,248.0743,43107.0
2021-08-24 09:55:00,268.5,269.08,268.45,268.8,57853.0,248.0743,248.6102,248.0281,248.3515,57853.0
2021-08-24 10:00:00,268.84,268.85,268.16,268.16,33704.0,248.3884,248.3977,247.7602,247.7602,33704.0
2021-08-24 10:05:00,268.01,268.24,267.3,267.6,22494.0,247.6216,247.8341,246.9656,247.2428,22494.0
2021-08-24 10:10:00,267.57,267.77,267.01,267.13,18891.0,247.215,247.3998,246.6977,246.8085,18891.0
2021-08-24 10:15:00,267.09,267.18,266.8,266.96,20448.0,246.7716,246.8547,246.5036,246.6515,20448.0
2021-08-24 10:20:00,266.95,267.03,266.51,266.62,33489.0,246.6422,246.7161,246.2357,246.3373,33489.0
2021-08-24 10:25:00,266.68,267.29,266.61,267.25,16473.0,246.3928,246.9563,246.3281,246.9194,16473.0
2021-08-24 10:30:00,267.25,268.01,267.1,267.85,19787.0,246.9194,247.6216,246.7808,247.4737,19787.0
2021-08-24 10:35:00,267.88,267.91,267.41,267.52,21246.0,247.5015,247.5292,247.0672,247.1689,21246.0
2021-08-24 10:40:00,267.45,267.48,267.17,267.35,6709.0,247.1042,247.1319,246.8455,247.0118,6709.0
2021-08-24 10:45:00,267.31,267.39,267.06,267.21,10833.0,246.9748,247.0487,246.7438,246.8824,10833.0
2021-08-24 10:50:00,267.21,267.53,267.21,267.29,17520.0,246.8824,247.1781,246.8824,246.9563,17520.0
2021-08-24 10:55:00,267.3,267.83,267.23,267.54,15069.0,246.9656,247.4553,246.9009,247.1873,15069.0
2021-08-24 11:00:00,267.54,267.54,267.11,267.11,5797.0,247.1873,247.1873,246.79,246.79,5797.0
2021-08-24 11:05:00,267.11,267.37,267.11,267.15,13100.0,246.79,247.0303,246.79,246.827,13100.0
2021-08-24 11:10:00,267.13,267.17,266.94,267.14,8195.0,246.8085,246.8455,246.633,246.8178,8195.0
2021-08-24 11:15:00,267.11,267.58,267.11,267.45,8130.0,246.79,247.2243,246.79,247.1042,8130.0
2021-08-24 11:20:00,267.41,267.47,267.19,267.25,11003.0,247.0672,247.1227,246.864,246.9194,11003.0
2021-08-24 11:25:00,267.2,267.47,267.2,267.33,13346.0,246.8732,247.1227,246.8732,246.9933,13346.0
2021-08-24 11:30:00,267.26,267.39,267.1,267.39,9878.0,246.9286,247.0487,246.7808,247.0487,9878.0
2021-08-24 11:35:00,267.4,267.76,267.15,267.2,13153.0,247.058,247.3906,246.827,246.8732,13153.0
2021-08-24 11:40:00,267.25,267.44,267.16,267.24,8731.0,246.9194,247.0949,246.8362,246.9102,8731.0
2021-08-24 11:45:00,267.18,267.23,266.94,267.06,4751.0,246.8547,246.9009,246.633,246.7438,4751.0
2021-08-24 11:50:00,267.16,267.2,266.87,267.13,14084.0,246.8362,246.8732,246.5683,246.8085,14084.0
2021-08-24 11:55:00,267.16,267.16,266.81,267.0,5367.0,246.8362,246.8362,246.5129,246.6884,5367.0
2021-08-24 12:00:00,267.01,267.02,266.65,266.65,8872.0,246.6977,246.7069,246.365,246.365,8872.0
2021-08-24 12:05:00,266.62,266.62,266.3,266.43,26440.0,246.3373,246.3373,246.0417,246.1618,26440.0
2021-08-24 12:10:00,266.4,266.62,266.39,266.55,11586.0,246.1341,246.3373,246.1248,246.2726,11586.0
2021-08-24 12:15:00,266.52,266.85,266.47,266.81,16458.0,246.2449,246.5498,246.1987,246.5129,16458.0
2021-08-24 12:20:00,266.79,266.98,266.7,266.94,9965.0,246.4944,246.6699,246.4112,246.633,9965.0
2021-08-24 12:25:00,266.98,267.24,266.98,267.17,7681.0,246.6699,246.9102,246.6699,246.8455,7681.0
2021-08-24 12:30:00,267.2,267.41,267.11,267.34,5968.0,246.8732,247.0672,246.79,247.0025,5968.0
2021-08-24 12:35:00,267.38,267.76,267.37,267.74,7961.0,247.0395,247.3906,247.0303,247.3721,7961.0
2021-08-24 12:40:00,267.73,268.44,267.73,268.41,63280.0,247.3629,248.0189,247.3629,247.9911,63280.0
2021-08-24 12:45:00,268.42,268.47,268.06,268.07,18491.0,248.0004,248.0466,247.6678,247.677,18491.0
2021-08-24 12:50:00,268.08,268.33,267.95,268.23,20036.0,247.6863,247.9172,247.5661,247.8248,20036.0
2021-08-24 12:55:00,268.24,268.56,268.21,268.25,16176.0,247.8341,248.1297,247.8064,247.8433,16176.0
2021-08-24 13:00:00,268.22,268.35,267.94,268.06,21992.0,247.8156,247.9357,247.5569,247.6678,21992.0
2021-08-24 13:05:00,268.07,268.13,267.96,268.13,7643.0,247.677,247.7324,247.5754,247.7324,7643.0
2021-08-24 13:10:00,268.15,268.15,268.09,268.11,7465.0,247.7509,247.7509,247.6955,247.714,7465.0
2021-08-24 13:15:00,268.12,268.68,268.12,268.68,19210.0,247.7232,248.2406,247.7232,248.2406,19210.0
2021-08-24 13:20:00,268.63,268.64,268.48,268.59,7828.0,248.1944,248.2037,248.0558,248.1575,7828.0
2021-08-24 13:25:00,268.59,268.63,268.25,268.32,23958.0,248.1575,248.1944,247.8433,247.908,23958.0
2021-08-24 13:30:00,268.32,268.61,268.28,268.57,19845.0,247.908,248.1759,247.871,248.139,19845.0
2021-08-24 13:35:00,268.57,268.59,268.19,268.2,9691.0,248.139,248.1575,247.7879,247.7971,9691.0
2021-08-24 13:40:00,268.19,268.36,268.16,268.3,11259.0,247.7879,247.945,247.7602,247.8895,11259.0
2021-08-24 13:45:00,268.29,268.34,268.2,268.25,13147.0,247.8803,247.9265,247.7971,247.8433,13147.0
2021-08-24 13:50:00,268.25,268.28,268.1,268.12,8045.0,247.8433,247.871,247.7047,247.7232,8045.0
2021-08-24 13:55:00,268.12,268.26,268.1,268.26,27646.0,247.7232,247.8526,247.7047,247.8526,27646.0
2021-08-24 14:00:00,268.31,268.7,268.16,268.24,21844.0,247.8988,248.2591,247.7602,247.8341,21844.0
2021-08-24 14:05:00,268.19,268.27,268.0,268.07,6916.0,247.7879,247.8618,247.6123,247.677,6916.0
2021-08-24 14:10:00,268.07,268.17,268.01,268.05,6135.0,247.677,247.7694,247.6216,247.6585,6135.0
2021-08-24 14:15:00,268.05,268.1,267.92,267.99,9066.0,247.6585,247.7047,247.5384,247.6031,9066.0
2021-08-24 14:20:00,268.02,268.23,267.99,268.22,5549.0,247.6308,247.8248,247.6031,247.8156,5549.0
2021-08-24 14:25:00,268.19,268.19,268.0,268.06,4715.0,247.7879,247.7879,247.6123,247.6678,4715.0
2021-08-24 14:30:00,268.09,268.09,267.91,267.99,13143.0,247.6955,247.6955,247.5292,247.6031,13143.0
2021-08-24 14:35:00,268.0,268.32,267.98,268.11,21680.0,247.6123,247.908,247.5939,247.714,21680.0
2021-08-24 14:40:00,268.07,268.26,268.05,268.25,3768.0,247.677,247.8526,247.6585,247.8433,3768.0
2021-08-24 14:45:00,268.27,268.45,268.26,268.41,7155.0,247.8618,248.0281,247.8526,247.9911,7155.0
2021-08-24 14:50:00,268.42,268.63,268.41,268.46,16107.0,248.0004,248.1944,247.9911,248.0373,16107.0
2021-08-24 14:55:00,268.46,268.5,268.35,268.36,14922.0,248.0373,248.0743,247.9357,247.945,14922.0
2021-08-24 15:00:00,268.4,268.41,268.18,268.28,13522.0,247.9819,247.9911,247.7786,247.871,13522.0
2021-08-24 15:05:00,268.28,268.31,268.19,268.24,3318.0,247.871,247.8988,247.7879,247.8341,3318.0
2021-08-24 15:10:00,268.24,268.4,268.21,268.3,13285.0,247.8341,247.9819,247.8064,247.8895,13285.0
2021-08-24 15:15:00,268.36,268.4,268.2,268.27,8374.0,247.945,247.9819,247.7971,247.8618,8374.0
2021-08-24 15:20:00,268.26,268.29,267.99,268.0,11582.0,247.8526,247.8803,247.6031,247.6123,11582.0
2021-08-24 15:25:00,267.94,268.0,267.89,267.96,6635.0,247.5569,247.6123,247.5107,247.5754,6635.0
2021-08-24 15:30:00,267.94,267.94,267.68,267.74,11912.0,247.5569,247.5569,247.3167,247.3721,11912.0
2021-08-24 15:35:00,267.75,267.75,267.42,267.42,11119.0,247.3814,247.3814,247.0765,247.0765,11119.0
2021-08-24 15:40:00,267.46,267.65,267.42,267.52,16761.0,247.1134,247.289,247.0765,247.1689,16761.0
2021-08-24 15:45:00,267.51,267.51,267.34,267.43,33313.0,247.1596,247.1596,247.0025,247.0857,33313.0
2021-08-24 15:50:00,267.64,267.93,267.2,267.28,33779.0,247.2797,247.5477,246.8732,246.9471,33779.0
2021-08-24 15:55:00,267.27,267.83,267.22,267.8,80935.0,246.9379,247.4553,246.8917,247.4276,80935.0
2021-08-25 09:30:00,268.0,268.5,267.44,268.2,25878.0,247.6123,248.0743,247.0949,247.7971,25878.0
2021-08-25 09:35:00,267.94,268.33,267.5,267.77,6978.0,247.5569,247.9172,247.1504,247.3998,6978.0
2021-08-25 09:40:00,267.82,268.09,267.38,267.42,10389.0,247.446,247.6955,247.0395,247.0765,10389.0
2021-08-25 09:45:00,267.47,267.98,267.4,267.61,6311.0,247.1227,247.5939,247.058,247.252,6311.0
2021-08-25 09:50:00,267.79,268.06,267.71,267.9,2613.0,247.4183,247.6678,247.3444,247.5199,2613.0
2021-08-25 09:55:00,267.76,267.84,267.31,267.66,5461.0,247.3906,247.4645,246.9748,247.2982,5461.0
2021-08-25 10:00:00,267.81,268.34,267.66,268.18,7975.0,247.4368,247.9265,247.2982,247.7786,7975.0
2021-08-25 10:05:00,268.12,268.2,267.78,268.05,10962.0,247.7232,247.7971,247.4091,247.6585,10962.0
2021-08-25 10:10:00,267.97,268.09,267.82,267.9,8595.0,247.5846,247.6955,247.446,247.5199,8595.0
2021-08-25 10:15:00,267.9,268.28,267.77,268.01,10970.0,247.5199,247.871,247.3998,247.6216,10970.0
2021-08-25 10:20:00,268.02,268.38,268.02,268.22,19658.0,247.6308,247.9634,247.6308,247.8156,19658.0
2021-08-25 10:25:00,268.32,268.81,268.3,268.7,21169.0,247.908,248.3607,247.8895,248.2591,21169.0
2021-08-25 10:30:00,268.72,268.93,268.51,268.79,39786.0,248.2776,248.4716,248.0835,248.3422,39786.0
2021-08-25 10:35:00,268.73,269.06,268.44,269.0,16868.0,248.2868,248.5917,248.0189,248.5363,16868.0
2021-08-25 10:40:00,268.98,269.5,268.87,269.16,19027.0,248.5178,248.9982,248.4162,248.6841,19027.0
2021-08-25 10:45:00,269.21,269.31,268.94,268.94,11423.0,248.7303,248.8227,248.4808,248.4808,11423.0
2021-08-25 10:50:00,268.82,269.08,268.7,268.93,9886.0,248.37,248.6102,248.2591,248.4716,9886.0
2021-08-25 10:55:00,268.93,269.06,268.73,268.87,15802.0,248.4716,248.5917,248.2868,248.4162,15802.0
2021-08-25 11:00:00,268.95,269.0,268.86,268.98,8282.0,248.4901,248.5363,248.4069,248.5178,8282.0
2021-08-25 11:05:00,268.95,268.99,268.49,268.55,10610.0,248.4901,248.527,248.0651,248.1205,10610.0
2021-08-25 11:10:00,268.63,268.75,268.53,268.6,3560.0,248.1944,248.3053,248.102,248.1667,3560.0
2021-08-25 11:15:00,268.59,268.67,268.35,268.57,8580.0,248.1575,248.2314,247.9357,248.139,8580.0
2021-08-25 11:20:00,268.51,268.62,268.35,268.5,10732.0,248.0835,248.1852,247.9357,248.0743,10732.0
2021-08-25 11:25:00,268.52,268.59,268.42,268.54,6767.0,248.0928,248.1575,248.0004,248.1113,6767.0
2021-08-25 11:30:00,268.56,268.79,268.48,268.74,29668.0,248.1297,248.3422,248.0558,248.296,29668.0
2021-08-25 11:35:00,268.78,269.29,268.75,269.06,26761.0,248.333,248.8042,248.3053,248.5917,26761.0
2021-08-25 11:40:00,269.09,269.14,268.97,269.1,7943.0,248.6194,248.6656,248.5085,248.6287,7943.0
2021-08-25 11:45:00,269.1,269.25,269.0,269.19,21401.0,248.6287,248.7672,248.5363,248.7118,21401.0
2021-08-25 11:50:00,269.16,269.36,269.04,269.36,25887.0,248.6841,248.8689,248.5732,248.8689,25887.0
2021-08-25 11:55:00,269.36,269.95,269.35,269.95,15173.0,248.8689,249.414,248.8596,249.414,15173.0
2021-08-25 12:00:00,269.95,270.12,269.73,269.77,27889.0,249.414,249.5711,249.2107,249.2477,27889.0
2021-08-25 12:05:00,269.79,270.49,269.63,270.49,105064.0,249.2662,249.9129,249.1183,249.9129,105064.0
2021-08-25 12:10:00,270.48,271.0,270.39,270.53,55549.0,249.9037,250.3841,249.8205,249.9499,55549.0
2021-08-25 12:15:00,270.56,270.62,270.37,270.5,9329.0,249.9776,250.033,249.802,249.9222,9329.0
2021-08-25 12:20:00,270.49,270.85,270.48,270.81,36742.0,249.9129,250.2455,249.9037,250.2086,36742.0
2021-08-25 12:25:00,270.88,271.05,270.87,271.01,7058.0,250.2732,250.4303,250.264,250.3934,7058.0
2021-08-25 12:30:00,270.97,270.99,270.59,270.7,14464.0,250.3564,250.3749,250.0053,250.1069,14464.0
2021-08-25 12:35:00,270.73,271.22,270.73,271.22,7114.0,250.1347,250.5874,250.1347,250.5874,7114.0
2021-08-25 12:40:00,271.18,271.66,271.18,271.59,21206.0,250.5504,250.9939,250.5504,250.9292,21206.0
2021-08-25 12:45:00,271.64,271.72,271.43,271.63,14214.0,250.9754,251.0493,250.7814,250.9662,14214.0
2021-08-25 12:50:00,271.6,271.86,271.6,271.65,15543.0,250.9385,251.1787,250.9385,250.9847,15543.0
2021-08-25 12:55:00,271.67,271.72,271.31,271.31,6025.0,251.0031,251.0493,250.6705,250.6705,6025.0
2021-08-25 13:00:00,271.31,271.32,270.69,270.71,22436.0,250.6705,250.6798,250.0977,250.1162,22436.0
2021-08-25 13:05:00,270.76,270.94,270.7,270.94,14820.0,250.1624,250.3287,250.1069,250.3287,14820.0
2021-08-25 13:10:00,270.93,270.93,270.35,270.42,15951.0,250.3194,250.3194,249.7836,249.8482,15951.0
2021-08-25 13:15:00,270.43,270.6,270.15,270.46,8070.0,249.8575,250.0145,249.5988,249.8852,8070.0
2021-08-25 13:20:00,270.46,270.48,270.29,270.36,8199.0,249.8852,249.9037,249.7281,249.7928,8199.0
2021-08-25 13:25:00,270.34,270.46,270.32,270.35,2712.0,249.7743,249.8852,249.7558,249.7836,2712.0
2021-08-25 13:30:00,270.35,270.66,270.35,270.45,21989.0,249.7836,250.07,249.7836,249.876,21989.0
2021-08-25 13:35:00,270.45,270.57,270.34,270.53,13029.0,249.876,249.9868,249.7743,249.9499,13029.0
2021-08-25 13:40:00,270.53,270.67,270.52,270.67,3163.0,249.9499,250.0792,249.9406,250.0792,3163.0
2021-08-25 13:45:00,270.61,270.65,270.24,270.24,10947.0,250.0238,250.0607,249.6819,249.6819,10947.0
2021-08-25 13:50:00,270.23,270.57,270.1,270.53,14988.0,249.6727,249.9868,249.5526,249.9499,14988.0
2021-08-25 13:55:00,270.59,270.73,270.09,270.33,23629.0,250.0053,250.1347,249.5433,249.7651,23629.0
2021-08-25 14:00:00,270.42,270.49,270.38,270.44,3283.0,249.8482,249.9129,249.8113,249.8667,3283.0
2021-08-25 14:05:00,270.54,270.72,270.5,270.61,7663.0,249.9591,250.1254,249.9222,250.0238,7663.0
2021-08-25 14:10:00,270.68,270.97,270.68,270.97,6049.0,250.0885,250.3564,250.0885,250.3564,6049.0
2021-08-25 14:15:00,270.96,271.01,270.75,270.85,9335.0,250.3472,250.3934,250.1531,250.2455,9335.0
2021-08-25 14:20:00,270.83,270.94,270.8,270.93,20922.0,250.227,250.3287,250.1993,250.3194,20922.0
2021-08-25 14:25:00,270.87,271.04,270.87,271.03,13932.0,250.264,250.4211,250.264,250.4118,13932.0
2021-08-25 14:30:00,271.06,271.06,270.92,270.99,11893.0,250.4396,250.4396,250.3102,250.3749,11893.0
2021-08-25 14:35:00,271.01,271.11,270.9,270.98,13652.0,250.3934,250.4857,250.2917,250.3656,13652.0
2021-08-25 14:40:00,270.93,270.95,270.72,270.72,22468.0,250.3194,250.3379,250.1254,250.1254,22468.0
2021-08-25 14:45:00,270.7,270.81,270.49,270.7,6798.0,250.1069,250.2086,249.9129,250.1069,6798.0
2021-08-25 14:50:00,270.68,270.88,270.68,270.84,6447.0,250.0885,250.2732,250.0885,250.2363,6447.0
2021-08-25 14:55:00,270.88,270.9,270.7,270.72,21402.0,250.2732,250.2917,250.1069,250.1254,21402.0
2021-08-25 15:00:00,270.69,270.72,270.45,270.56,6311.0,250.0977,250.1254,249.876,249.9776,6311.0
2021-08-25 15:05:00,270.57,270.65,270.49,270.64,3670.0,249.9868,250.0607,249.9129,250.0515,3670.0
2021-08-25 15:10:00,270.6,270.6,270.19,270.23,5098.0,250.0145,250.0145,249.6357,249.6727,5098.0
2021-08-25 15:15:00,270.15,270.18,269.97,270.09,12319.0,249.5988,249.6265,249.4325,249.5433,12319.0
2021-08-25 15:20:00,270.01,270.08,269.92,269.93,4202.0,249.4694,249.5341,249.3863,249.3955,4202.0
2021-08-25 15:25:00,269.95,270.17,269.92,269.95,6180.0,249.414,249.6173,249.3863,249.414,6180.0
2021-08-25 15:30:00,270.02,270.15,270.02,270.14,5549.0,249.4787,249.5988,249.4787,249.5895,5549.0
2021-08-25 15:35:00,270.16,270.32,270.12,270.15,5720.0,249.608,249.7558,249.5711,249.5988,5720.0
2021-08-25 15:40:00,270.19,270.19,270.02,270.08,4258.0,249.6357,249.6357,249.4787,249.5341,4258.0
2021-08-25 15:45:00,270.16,270.38,270.06,270.38,12804.0,249.608,249.8113,249.5156,249.8113,12804.0
2021-08-25 15:50:00,270.26,270.28,269.88,269.98,26098.0,249.7004,249.7189,249.3493,249.4417,26098.0
2021-08-25 15:55:00,270.01,270.37,269.93,270.37,58671.0,249.4694,249.802,249.3955,249.802,58671.0
2021-08-26 09:30:00,269.94,269.94,268.91,269.5,28645.0,249.4048,249.4048,248.4531,248.9982,28645.0
2021-08-26 09:35:00,269.5,269.81,269.0,269.0,7202.0,248.9982,249.2846,248.5363,248.5363,7202.0
2021-08-26 09:40:00,269.08,269.34,268.23,269.19,15045.0,248.6102,248.8504,247.8248,248.7118,15045.0
2021-08-26 09:45:00,269.12,269.35,268.6,268.76,10696.0,248.6471,248.8596,248.1667,248.3145,10696.0
2021-08-26 09:50:00,268.67,269.62,268.59,269.53,12151.0,248.2314,249.1091,248.1575,249.0259,12151.0
2021-08-26 09:55:00,269.51,269.56,269.14,269.36,5356.0,249.0075,249.0537,248.6656,248.8689,5356.0
2021-08-26 10:00:00,269.35,269.51,269.19,269.19,7933.0,248.8596,249.0075,248.7118,248.7118,7933.0
2021-08-26 10:05:00,269.34,269.34,268.76,268.83,4691.0,248.8504,248.8504,248.3145,248.3792,4691.0
2021-08-26 10:10:00,268.82,268.95,268.44,268.61,7613.0,248.37,248.4901,248.0189,248.1759,7613.0
2021-08-26 10:15:00,268.63,269.15,268.58,269.15,10600.0,248.1944,248.6749,248.1482,248.6749,10600.0
2021-08-26 10:20:00,269.12,269.32,269.07,269.29,6604.0,248.6471,248.8319,248.6009,248.8042,6604.0
2021-08-26 10:25:00,269.43,269.43,268.3,269.11,18534.0,248.9336,248.9336,247.8895,248.6379,18534.0
2021-08-26 10:30:00,269.18,269.28,268.38,268.38,13425.0,248.7026,248.795,247.9634,247.9634,13425.0
2021-08-26 10:35:00,268.3,268.6,268.27,268.38,10573.0,247.8895,248.1667,247.8618,247.9634,10573.0
2021-08-26 10:40:00,268.35,268.36,267.86,268.13,18127.0,247.9357,247.945,247.483,247.7324,18127.0
2021-08-26 10:45:00,268.13,268.32,268.03,268.15,8463.0,247.7324,247.908,247.6401,247.7509,8463.0
2021-08-26 10:50:00,268.08,268.08,267.7,267.89,16789.0,247.6863,247.6863,247.3352,247.5107,16789.0
2021-08-26 10:55:00,267.9,268.27,267.76,268.04,6709.0,247.5199,247.8618,247.3906,247.6493,6709.0
2021-08-26 11:00:00,267.92,268.17,267.86,268.0,20147.0,247.5384,247.7694,247.483,247.6123,20147.0
2021-08-26 11:05:00,267.95,268.33,267.9,268.26,3400.0,247.5661,247.9172,247.5199,247.8526,3400.0
2021-08-26 11:10:00,268.23,269.0,268.23,268.76,12083.0,247.8248,248.5363,247.8248,248.3145,12083.0
2021-08-26 11:15:00,268.8,268.8,268.34,268.5,4803.0,248.3515,248.3515,247.9265,248.0743,4803.0
2021-08-26 11:20:00,268.36,268.9,268.36,268.69,10901.0,247.945,248.4439,247.945,248.2498,10901.0
2021-08-26 11:25:00,268.73,268.9,268.37,268.37,6939.0,248.2868,248.4439,247.9542,247.9542,6939.0
2021-08-26 11:30:00,268.44,268.51,268.22,268.51,6739.0,248.0189,248.0835,247.8156,248.0835,6739.0
2021-08-26 11:35:00,268.59,268.84,268.5,268.82,7244.0,248.1575,248.3884,248.0743,248.37,7244.0
2021-08-26 11:40:00,268.8,269.11,268.78,268.86,15400.0,248.3515,248.6379,248.333,248.4069,15400.0
2021-08-26 11:45:00,268.84,268.89,268.55,268.63,7432.0,248.3884,248.4346,248.1205,248.1944,7432.0
2021-08-26 11:50:00,268.58,268.88,268.58,268.8,7942.0,248.1482,248.4254,248.1482,248.3515,7942.0
2021-08-26 11:55:00,268.75,268.82,268.52,268.79,6486.0,248.3053,248.37,248.0928,248.3422,6486.0
2021-08-26 12:00:00,268.87,269.22,268.81,268.96,16842.0,248.4162,248.7395,248.3607,248.4993,16842.0
2021-08-26 12:05:00,268.9,268.99,268.8,268.99,14477.0,248.4439,248.527,248.3515,248.527,14477.0
2021-08-26 12:10:00,268.94,269.1,268.92,269.09,3572.0,248.4808,248.6287,248.4623,248.6194,3572.0
2021-08-26 12:15:00,269.14,269.14,268.87,268.87,4946.0,248.6656,248.6656,248.4162,248.4162,4946.0
2021-08-26 12:20:00,268.81,268.94,268.81,268.9,2615.0,248.3607,248.4808,248.3607,248.4439,2615.0
2021-08-26 12:25:00,268.88,268.89,268.69,268.72,4705.0,248.4254,248.4346,248.2498,248.2776,4705.0
2021-08-26 12:30:00,268.76,268.77,268.49,268.58,5586.0,248.3145,248.3238,248.0651,248.1482,5586.0
2021-08-26 12:35:00,268.61,268.77,268.45,268.77,11006.0,248.1759,248.3238,248.0281,248.3238,11006.0
2021-08-26 12:40:00,268.78,268.81,268.66,268.72,5772.0,248.333,248.3607,248.2221,248.2776,5772.0
2021-08-26 12:45:00,268.71,268.81,268.69,268.75,3565.0,248.2683,248.3607,248.2498,248.3053,3565.0
2021-08-26 12:50:00,268.71,268.72,268.47,268.5,7156.0,248.2683,248.2776,248.0466,248.0743,7156.0
2021-08-26 12:55:00,268.56,268.56,268.3,268.35,4759.0,248.1297,248.1297,247.8895,247.9357,4759.0
2021-08-26 13:00:00,268.29,268.47,268.24,268.35,3902.0,247.8803,248.0466,247.8341,247.9357,3902.0
2021-08-26 13:05:00,268.41,268.51,268.37,268.38,3768.0,247.9911,248.0835,247.9542,247.9634,3768.0
2021-08-26 13:10:00,268.33,268.43,268.28,268.41,6089.0,247.9172,248.0096,247.871,247.9911,6089.0
2021-08-26 13:15:00,268.36,268.39,268.17,268.32,4894.0,247.945,247.9727,247.7694,247.908,4894.0
2021-08-26 13:20:00,268.36,268.51,268.13,268.17,6195.0,247.945,248.0835,247.7324,247.7694,6195.0
2021-08-26 13:25:00,268.08,268.39,268.08,268.39,1811.0,247.6863,247.9727,247.6863,247.9727,1811.0
2021-08-26 13:30:00,268.41,268.53,268.37,268.52,4804.0,247.9911,248.102,247.9542,248.0928,4804.0
2021-08-26 13:35:00,268.45,268.51,268.37,268.47,3141.0,248.0281,248.0835,247.9542,248.0466,3141.0
2021-08-26 13:40:00,268.46,268.51,268.42,268.51,2050.0,248.0373,248.0835,248.0004,248.0835,2050.0
2021-08-26 13:45:00,268.47,268.59,268.42,268.47,4814.0,248.0466,248.1575,248.0004,248.0466,4814.0
2021-08-26 13:50:00,268.4,268.44,268.38,268.39,1797.0,247.9819,248.0189,247.9634,247.9727,1797.0
2021-08-26 13:55:00,268.45,268.51,268.35,268.46,4803.0,248.0281,248.0835,247.9357,248.0373,4803.0
2021-08-26 14:00:00,268.45,268.48,268.25,268.45,13518.0,248.0281,248.0558,247.8433,248.0281,13518.0
2021-08-26 14:05:00,268.48,268.48,268.25,268.25,5005.0,248.0558,248.0558,247.8433,247.8433,5005.0
2021-08-26 14:10:00,268.35,268.43,268.27,268.31,5529.0,247.9357,248.0096,247.8618,247.8988,5529.0
2021-08-26 14:15:00,268.35,268.4,268.15,268.21,5250.0,247.9357,247.9819,247.7509,247.8064,5250.0
2021-08-26 14:20:00,268.2,268.28,268.0,268.1,13288.0,247.7971,247.871,247.6123,247.7047,13288.0
2021-08-26 14:25:00,268.04,268.13,267.93,267.96,5347.0,247.6493,247.7324,247.5477,247.5754,5347.0
2021-08-26 14:30:00,267.93,267.95,267.55,267.57,6044.0,247.5477,247.5661,247.1966,247.215,6044.0
2021-08-26 14:35:00,267.58,267.81,267.53,267.79,5053.0,247.2243,247.4368,247.1781,247.4183,5053.0
2021-08-26 14:40:00,267.93,267.94,267.74,267.76,9123.0,247.5477,247.5569,247.3721,247.3906,9123.0
2021-08-26 14:45:00,267.78,267.82,267.37,267.57,20527.0,247.4091,247.446,247.0303,247.215,20527.0
2021-08-26 14:50:00,267.5,267.61,267.43,267.5,9322.0,247.1504,247.252,247.0857,247.1504,9322.0
2021-08-26 14:55:00,267.51,267.54,267.04,267.17,19043.0,247.1596,247.1873,246.7254,246.8455,19043.0
2021-08-26 15:00:00,267.16,267.21,267.01,267.08,12073.0,246.8362,246.8824,246.6977,246.7623,12073.0
2021-08-26 15:05:00,267.07,267.09,266.83,266.93,26387.0,246.7531,246.7716,246.5313,246.6237,26387.0
2021-08-26 15:10:00,267.02,267.02,266.78,266.98,10926.0,246.7069,246.7069,246.4851,246.6699,10926.0
2021-08-26 15:15:00,266.99,267.42,266.87,267.42,16764.0,246.6792,247.0765,246.5683,247.0765,16764.0
2021-08-26 15:20:00,267.4,267.42,267.22,267.29,6133.0,247.058,247.0765,246.8917,246.9563,6133.0
2021-08-26 15:25:00,267.28,267.45,267.12,267.38,13006.0,246.9471,247.1042,246.7993,247.0395,13006.0
2021-08-26 15:30:00,267.39,267.55,267.36,267.55,9690.0,247.0487,247.1966,247.021,247.1966,9690.0
2021-08-26 15:35:00,267.6,267.66,267.26,267.37,10491.0,247.2428,247.2982,246.9286,247.0303,10491.0
2021-08-26 15:40:00,267.39,267.65,267.35,267.41,19214.0,247.0487,247.289,247.0118,247.0672,19214.0
2021-08-26 15:45:00,267.42,267.86,267.3,267.8,15176.0,247.0765,247.483,246.9656,247.4276,15176.0
2021-08-26 15:50:00,267.85,267.96,267.55,267.61,21712.0,247.4737,247.5754,247.1966,247.252,21712.0
2021-08-26 15:55:00,267.59,267.75,267.33,267.54,62283.0,247.2335,247.3814,246.9933,247.1873,62283.0
2021-08-27 09:30:00,267.45,267.95,267.09,267.09,41674.0,247.1042,247.5661,246.7716,246.7716,41674.0
2021-08-27 09:35:00,267.05,267.9,266.91,267.81,14455.0,246.7346,247.5199,246.6053,247.4368,14455.0
2021-08-27 09:40:00,267.71,267.85,267.17,267.37,14032.0,247.3444,247.4737,246.8455,247.0303,14032.0
2021-08-27 09:45:00,267.46,267.9,267.33,267.38,14487.0,247.1134,247.5199,246.9933,247.0395,14487.0
2021-08-27 09:50:00,267.36,268.04,267.28,268.03,9090.0,247.021,247.6493,246.9471,247.6401,9090.0
2021-08-27 09:55:00,268.08,268.1,267.49,267.65,8919.0,247.6863,247.7047,247.1411,247.289,8919.0
2021-08-27 10:00:00,267.69,268.71,267.53,268.62,21290.0,247.3259,248.2683,247.1781,248.1852,21290.0
2021-08-27 10:05:00,268.63,268.75,268.43,268.51,5756.0,248.1944,248.3053,248.0096,248.0835,5756.0
2021-08-27 10:10:00,268.61,269.0,268.08,268.13,30181.0,248.1759,248.5363,247.6863,247.7324,30181.0
2021-08-27 10:15:00,268.07,268.07,267.71,267.95,5237.0,247.677,247.677,247.3444,247.5661,5237.0
2021-08-27 10:20:00,268.33,268.55,268.02,268.42,8508.0,247.9172,248.1205,247.6308,248.0004,8508.0
2021-08-27 10:25:00,268.42,268.42,268.16,268.24,11337.0,248.0004,248.0004,247.7602,247.8341,11337.0
2021-08-27 10:30:00,268.3,268.42,268.04,268.11,9181.0,247.8895,248.0004,247.6493,247.714,9181.0
2021-08-27 10:35:00,268.1,268.13,267.8,268.05,4068.0,247.7047,247.7324,247.4276,247.6585,4068.0
2021-08-27 10:40:00,268.12,268.12,267.87,267.94,7136.0,247.7232,247.7232,247.4922,247.5569,7136.0
2021-08-27 10:45:00,267.93,268.41,267.92,268.29,9557.0,247.5477,247.9911,247.5384,247.8803,9557.0
2021-08-27 10:50:00,268.26,268.56,268.22,268.22,14607.0,247.8526,248.1297,247.8156,247.8156,14607.0
2021-08-27 10:55:00,268.28,268.32,268.03,268.1,3845.0,247.871,247.908,247.6401,247.7047,3845.0
2021-08-27 11:00:00,268.17,268.57,268.17,268.43,21950.0,247.7694,248.139,247.7694,248.0096,21950.0
2021-08-27 11:05:00,268.45,268.61,268.43,268.53,7341.0,248.0281,248.1759,248.0096,248.102,7341.0
2021-08-27 11:10:00,268.53,268.82,268.48,268.82,27430.0,248.102,248.37,248.0558,248.37,27430.0
2021-08-27 11:15:00,268.81,268.96,268.8,268.95,6463.0,248.3607,248.4993,248.3515,248.4901,6463.0
2021-08-27 11:20:00,268.96,269.05,268.94,269.03,6904.0,248.4993,248.5825,248.4808,248.564,6904.0
2021-08-27 11:25:00,269.04,269.12,268.76,268.99,8913.0,248.5732,248.6471,248.3145,248.527,8913.0
2021-08-27 11:30:00,269.05,269.25,269.05,269.19,7335.0,248.5825,248.7672,248.5825,248.7118,7335.0
2021-08-27 11:35:00,269.19,269.24,268.85,268.86,2679.0,248.7118,248.758,248.3977,248.4069,2679.0
2021-08-27 11:40:00,268.92,269.02,268.45,268.45,6916.0,248.4623,248.5547,248.0281,248.0281,6916.0
2021-08-27 11:45:00,268.46,268.71,268.38,268.58,6548.0,248.0373,248.2683,247.9634,248.1482,6548.0
2021-08-27 11:50:00,268.64,268.64,268.42,268.45,2827.0,248.2037,248.2037,248.0004,248.0281,2827.0
2021-08-27 11:55:00,268.46,268.81,268.41,268.81,4976.0,248.0373,248.3607,247.9911,248.3607,4976.0
2021-08-27 12:00:00,268.85,268.85,268.37,268.38,5495.0,248.3977,248.3977,247.9542,247.9634,5495.0
2021-08-27 12:05:00,268.43,268.5,268.35,268.35,2553.0,248.0096,248.0743,247.9357,247.9357,2553.0
2021-08-27 12:10:00,268.41,268.48,268.26,268.39,5945.0,247.9911,248.0558,247.8526,247.9727,5945.0
2021-08-27 12:15:00,268.36,268.4,268.3,268.36,6563.0,247.945,247.9819,247.8895,247.945,6563.0
2021-08-27 12:20:00,268.4,268.4,268.0,268.26,15341.0,247.9819,247.9819,247.6123,247.8526,15341.0
2021-08-27 12:25:00,268.28,268.38,268.08,268.33,26652.0,247.871,247.9634,247.6863,247.9172,26652.0
2021-08-27 12:30:00,268.35,268.51,268.19,268.28,28505.0,247.9357,248.0835,247.7879,247.871,28505.0
2021-08-27 12:35:00,268.32,268.44,268.29,268.41,11633.0,247.908,248.0189,247.8803,247.9911,11633.0
2021-08-27 12:40:00,268.42,268.42,268.13,268.22,3525.0,248.0004,248.0004,247.7324,247.8156,3525.0
2021-08-27 12:45:00,268.2,268.27,268.03,268.06,13493.0,247.7971,247.8618,247.6401,247.6678,13493.0
2021-08-27 12:50:00,268.06,268.06,267.95,268.01,17265.0,247.6678,247.6678,247.5661,247.6216,17265.0
2021-08-27 12:55:00,268.01,268.08,267.8,267.8,9997.0,247.6216,247.6863,247.4276,247.4276,9997.0
2021-08-27 13:00:00,267.85,267.85,267.52,267.68,31302.0,247.4737,247.4737,247.1689,247.3167,31302.0
2021-08-27 13:05:00,267.75,268.1,267.62,268.05,14468.0,247.3814,247.7047,247.2612,247.6585,14468.0
2021-08-27 13:10:00,268.05,268.13,267.99,268.03,6208.0,247.6585,247.7324,247.6031,247.6401,6208.0
2021-08-27 13:15:00,268.04,268.12,267.68,268.12,29693.0,247.6493,247.7232,247.3167,247.7232,29693.0
2021-08-27 13:20:00,268.13,268.13,267.76,267.76,7792.0,247.7324,247.7324,247.3906,247.3906,7792.0
2021-08-27 13:25:00,267.72,267.76,267.5,267.51,9656.0,247.3536,247.3906,247.1504,247.1596,9656.0
2021-08-27 13:30:00,267.53,268.3,267.52,268.3,14393.0,247.1781,247.8895,247.1689,247.8895,14393.0
2021-08-27 13:35:00,268.26,268.3,268.12,268.2,13450.0,247.8526,247.8895,247.7232,247.7971,13450.0
2021-08-27 13:40:00,268.19,268.31,268.12,268.16,3944.0,247.7879,247.8988,247.7232,247.7602,3944.0
2021-08-27 13:45:00,268.17,268.31,268.17,268.22,4965.0,247.7694,247.8988,247.7694,247.8156,4965.0
2021-08-27 13:50:00,268.27,268.29,268.19,268.23,8437.0,247.8618,247.8803,247.7879,247.8248,8437.0
2021-08-27 13:55:00,268.22,268.33,268.18,268.3,5857.0,247.8156,247.9172,247.7786,247.8895,5857.0
2021-08-27 14:00:00,268.31,268.33,268.13,268.18,6409.0,247.8988,247.9172,247.7324,247.7786,6409.0
2021-08-27 14:05:00,268.22,268.29,268.13,268.19,4686.0,247.8156,247.8803,247.7324,247.7879,4686.0
2021-08-27 14:10:00,268.19,268.34,268.18,268.29,10407.0,247.7879,247.9265,247.7786,247.8803,10407.0
2021-08-27 14:15:00,268.31,268.58,268.31,268.46,23757.0,247.8988,248.1482,247.8988,248.0373,23757.0
2021-08-27 14:20:00,268.46,268.63,268.28,268.28,22743.0,248.0373,248.1944,247.871,247.871,22743.0
2021-08-27 14:25:00,268.27,268.27,268.1,268.12,3837.0,247.8618,247.8618,247.7047,247.7232,3837.0
2021-08-27 14:30:00,268.1,268.24,268.09,268.21,3199.0,247.7047,247.8341,247.6955,247.8064,3199.0
2021-08-27 14:35:00,268.17,268.17,268.0,268.0,4381.0,247.7694,247.7694,247.6123,247.6123,4381.0
2021-08-27 14:40:00,268.14,268.14,267.98,268.04,3525.0,247.7417,247.7417,247.5939,247.6493,3525.0
2021-08-27 14:45:00,267.95,267.99,267.88,267.99,5836.0,247.5661,247.6031,247.5015,247.6031,5836.0
2021-08-27 14:50:00,267.94,267.94,267.7,267.7,3985.0,247.5569,247.5569,247.3352,247.3352,3985.0
2021-08-27 14:55:00,267.75,267.83,267.7,267.82,3521.0,247.3814,247.4553,247.3352,247.446,3521.0
2021-08-27 15:00:00,267.81,267.96,267.78,267.96,6550.0,247.4368,247.5754,247.4091,247.5754,6550.0
2021-08-27 15:05:00,267.93,267.93,267.77,267.86,2970.0,247.5477,247.5477,247.3998,247.483,2970.0
2021-08-27 15:10:00,267.87,267.99,267.82,267.9,6201.0,247.4922,247.6031,247.446,247.5199,6201.0
2021-08-27 15:15:00,267.98,268.0,267.81,267.86,5338.0,247.5939,247.6123,247.4368,247.483,5338.0
2021-08-27 15:20:00,267.87,267.91,267.72,267.72,6204.0,247.4922,247.5292,247.3536,247.3536,6204.0
2021-08-27 15:25:00,267.75,267.95,267.71,267.71,9773.0,247.3814,247.5661,247.3444,247.3444,9773.0
2021-08-27 15:30:00,267.76,267.82,267.63,267.82,19584.0,247.3906,247.446,247.2705,247.446,19584.0
2021-08-27 15:35:00,267.76,267.79,267.68,267.72,14556.0,247.3906,247.4183,247.3167,247.3536,14556.0
2021-08-27 15:40:00,267.74,267.79,267.61,267.79,11835.0,247.3721,247.4183,247.252,247.4183,11835.0
2021-08-27 15:45:00,267.79,267.96,267.78,267.82,14028.0,247.4183,247.5754,247.4091,247.446,14028.0
2021-08-27 15:50:00,267.83,267.86,267.52,267.84,30704.0,247.4553,247.483,247.1689,247.4645,30704.0
2021-08-27 15:55:00,267.84,268.11,267.67,267.94,56657.0,247.4645,247.714,247.3074,247.5569,56657.0
2021-08-30 09:30:00,268.75,268.85,267.58,267.73,35128.0,248.3053,248.3977,247.2243,247.3629,35128.0
2021-08-30 09:35:00,267.84,267.86,267.21,267.75,15965.0,247.4645,247.483,246.8824,247.3814,15965.0
2021-08-30 09:40:00,267.59,267.88,267.36,267.37,9376.0,247.2335,247.5015,247.021,247.0303,9376.0
2021-08-30 09:45:00,267.44,268.01,267.36,267.59,20444.0,247.0949,247.6216,247.021,247.2335,20444.0
2021-08-30 09:50:00,267.57,267.85,267.23,267.76,6441.0,247.215,247.4737,246.9009,247.3906,6441.0
2021-08-30 09:55:00,267.62,267.83,267.17,267.31,14759.0,247.2612,247.4553,246.8455,246.9748,14759.0
2021-08-30 10:00:00,267.25,267.39,266.75,266.75,23548.0,246.9194,247.0487,246.4574,246.4574,23548.0
2021-08-30 10:05:00,266.71,266.79,266.25,266.31,17326.0,246.4205,246.4944,245.9955,246.0509,17326.0
2021-08-30 10:10:00,266.3,266.45,266.11,266.19,14488.0,246.0417,246.1803,245.8661,245.94,14488.0
2021-08-30 10:15:00,266.32,266.69,266.0,266.62,24355.0,246.0601,246.402,245.7645,246.3373,24355.0
2021-08-30 10:20:00,266.61,266.94,266.51,266.93,8767.0,246.3281,246.633,246.2357,246.6237,8767.0
2021-08-30 10:25:00,266.93,267.41,266.88,267.19,8235.0,246.6237,247.0672,246.5775,246.864,8235.0
2021-08-30 10:30:00,267.27,267.44,267.05,267.39,5170.0,246.9379,247.0949,246.7346,247.0487,5170.0
2021-08-30 10:35:00,267.16,267.38,266.77,266.87,9854.0,246.8362,247.0395,246.4759,246.5683,9854.0
2021-08-30 10:40:00,266.88,266.94,266.5,266.5,16511.0,246.5775,246.633,246.2264,246.2264,16511.0
2021-08-30 10:45:00,266.53,267.14,266.43,267.14,9372.0,246.2542,246.8178,246.1618,246.8178,9372.0
2021-08-30 10:50:00,267.15,267.85,266.93,267.78,26320.0,246.827,247.4737,246.6237,247.4091,26320.0
2021-08-30 10:55:00,267.8,268.1,267.58,267.85,22728.0,247.4276,247.7047,247.2243,247.4737,22728.0
2021-08-30 11:00:00,267.9,267.94,267.66,267.83,29140.0,247.5199,247.5569,247.2982,247.4553,29140.0
2021-08-30 11:05:00,267.82,268.15,267.77,267.96,11279.0,247.446,247.7509,247.3998,247.5754,11279.0
2021-08-30 11:10:00,268.09,268.76,267.97,268.7,18143.0,247.6955,248.3145,247.5846,248.2591,18143.0
2021-08-30 11:15:00,268.65,268.65,268.04,268.04,9560.0,248.2129,248.2129,247.6493,247.6493,9560.0
2021-08-30 11:20:00,267.99,268.22,267.92,268.09,13988.0,247.6031,247.8156,247.5384,247.6955,13988.0
2021-08-30 11:25:00,268.04,268.15,267.95,268.01,19167.0,247.6493,247.7509,247.5661,247.6216,19167.0
2021-08-30 11:30:00,268.01,268.19,267.9,268.02,12986.0,247.6216,247.7879,247.5199,247.6308,12986.0
2021-08-30 11:35:00,267.89,267.89,267.68,267.84,3317.0,247.5107,247.5107,247.3167,247.4645,3317.0
2021-08-30 11:40:00,267.71,267.91,267.55,267.7,6819.0,247.3444,247.5292,247.1966,247.3352,6819.0
2021-08-30 11:45:00,267.57,267.68,267.31,267.4,6985.0,247.215,247.3167,246.9748,247.058,6985.0
2021-08-30 11:50:00,267.43,267.84,267.43,267.64,7088.0,247.0857,247.4645,247.0857,247.2797,7088.0
2021-08-30 11:55:00,267.74,267.84,267.7,267.7,6297.0,247.3721,247.4645,247.3352,247.3352,6297.0
2021-08-30 12:00:00,267.77,268.13,267.65,267.84,12403.0,247.3998,247.7324,247.289,247.4645,12403.0
2021-08-30 12:05:00,267.78,267.85,267.67,267.78,6623.0,247.4091,247.4737,247.3074,247.4091,6623.0
2021-08-30 12:10:00,267.8,267.85,267.63,267.75,3919.0,247.4276,247.4737,247.2705,247.3814,3919.0
2021-08-30 12:15:00,267.8,267.81,267.66,267.66,3691.0,247.4276,247.4368,247.2982,247.2982,3691.0
2021-08-30 12:20:00,267.66,267.71,267.56,267.71,10137.0,247.2982,247.3444,247.2058,247.3444,10137.0
2021-08-30 12:25:00,267.67,267.74,267.62,267.68,7011.0,247.3074,247.3721,247.2612,247.3167,7011.0
2021-08-30 12:30:00,267.66,267.8,267.65,267.71,8558.0,247.2982,247.4276,247.289,247.3444,8558.0
2021-08-30 12:35:00,267.73,267.8,267.67,267.74,2760.0,247.3629,247.4276,247.3074,247.3721,2760.0
2021-08-30 12:40:00,267.7,267.8,267.63,267.76,5471.0,247.3352,247.4276,247.2705,247.3906,5471.0
2021-08-30 12:45:00,267.79,267.93,267.79,267.88,4444.0,247.4183,247.5477,247.4183,247.5015,4444.0
2021-08-30 12:50:00,267.9,268.06,267.84,267.88,6600.0,247.5199,247.6678,247.4645,247.5015,6600.0
2021-08-30 12:55:00,267.82,267.9,267.76,267.9,4447.0,247.446,247.5199,247.3906,247.5199,4447.0
2021-08-30 13:00:00,267.93,267.96,267.81,267.82,8176.0,247.5477,247.5754,247.4368,247.446,8176.0
2021-08-30 13:05:00,267.8,267.91,267.73,267.88,6600.0,247.4276,247.5292,247.3629,247.5015,6600.0
2021-08-30 13:10:00,267.88,267.89,267.73,267.77,4163.0,247.5015,247.5107,247.3629,247.3998,4163.0
2021-08-30 13:15:00,267.76,267.76,267.45,267.45,4727.0,247.3906,247.3906,247.1042,247.1042,4727.0
2021-08-30 13:20:00,267.43,267.43,266.97,266.97,16402.0,247.0857,247.0857,246.6607,246.6607,16402.0
2021-08-30 13:25:00,267.0,267.03,266.77,266.8,23853.0,246.6884,246.7161,246.4759,246.5036,23853.0
2021-08-30 13:30:00,266.82,266.83,266.39,266.39,24734.0,246.5221,246.5313,246.1248,246.1248,24734.0
2021-08-30 13:35:00,266.38,266.73,266.35,266.63,12435.0,246.1156,246.439,246.0879,246.3466,12435.0
2021-08-30 13:40:00,266.59,266.6,266.33,266.33,9666.0,246.3096,246.3188,246.0694,246.0694,9666.0
2021-08-30 13:45:00,266.37,266.44,266.25,266.37,13992.0,246.1063,246.171,245.9955,246.1063,13992.0
2021-08-30 13:50:00,266.37,266.38,266.17,266.18,15534.0,246.1063,246.1156,245.9216,245.9308,15534.0
2021-08-30 13:55:00,266.16,266.29,266.12,266.18,7034.0,245.9123,246.0324,245.8754,245.9308,7034.0
2021-08-30 14:00:00,266.19,266.45,266.15,266.36,9748.0,245.94,246.1803,245.9031,246.0971,9748.0
2021-08-30 14:05:00,266.33,266.33,266.09,266.19,19019.0,246.0694,246.0694,245.8476,245.94,19019.0
2021-08-30 14:10:00,266.21,266.36,266.18,266.32,7432.0,245.9585,246.0971,245.9308,246.0601,7432.0
2021-08-30 14:15:00,266.32,266.32,266.1,266.19,15867.0,246.0601,246.0601,245.8569,245.94,15867.0
2021-08-30 14:20:00,266.21,266.52,266.18,266.49,14247.0,245.9585,246.2449,245.9308,246.2172,14247.0
2021-08-30 14:25:00,266.48,266.48,266.32,266.4,12419.0,246.208,246.208,246.0601,246.1341,12419.0
2021-08-30 14:30:00,266.37,266.4,266.23,266.33,10653.0,246.1063,246.1341,245.977,246.0694,10653.0
2021-08-30 14:35:00,266.3,266.63,266.26,266.43,14782.0,246.0417,246.3466,246.0047,246.1618,14782.0
2021-08-30 14:40:00,266.42,266.57,266.29,266.31,10182.0,246.1525,246.2911,246.0324,246.0509,10182.0
2021-08-30 14:45:00,266.29,266.33,265.93,265.95,29600.0,246.0324,246.0694,245.6998,245.7183,29600.0
2021-08-30 14:50:00,265.94,266.35,265.93,266.29,13513.0,245.709,246.0879,245.6998,246.0324,13513.0
2021-08-30 14:55:00,266.3,266.3,265.89,266.15,18443.0,246.0417,246.0417,245.6629,245.9031,18443.0
2021-08-30 15:00:00,266.16,266.67,266.15,266.41,15064.0,245.9123,246.3835,245.9031,246.1433,15064.0
2021-08-30 15:05:00,266.4,266.67,265.88,266.4,35039.0,246.1341,246.3835,245.6536,246.1341,35039.0
2021-08-30 15:10:00,266.43,266.46,266.11,266.18,17869.0,246.1618,246.1895,245.8661,245.9308,17869.0
2021-08-30 15:15:00,266.17,266.28,266.02,266.06,33989.0,245.9216,246.0232,245.783,245.8199,33989.0
2021-08-30 15:20:00,266.11,266.15,266.05,266.15,11650.0,245.8661,245.9031,245.8107,245.9031,11650.0
2021-08-30 15:25:00,266.15,266.39,266.15,266.33,10436.0,245.9031,246.1248,245.9031,246.0694,10436.0
2021-08-30 15:30:00,266.32,266.37,266.22,266.27,14341.0,246.0601,246.1063,245.9677,246.0139,14341.0
2021-08-30 15:35:00,266.25,266.3,266.16,266.18,16109.0,245.9955,246.0417,245.9123,245.9308,16109.0
2021-08-30 15:40:00,266.16,266.25,265.91,265.93,26597.0,245.9123,245.9955,245.6813,245.6998,26597.0
2021-08-30 15:45:00,265.92,266.15,265.9,266.14,25901.0,245.6906,245.9031,245.6721,245.8938,25901.0
2021-08-30 15:50:00,266.12,266.12,265.7,265.77,43037.0,245.8754,245.8754,245.4873,245.552,43037.0
2021-08-30 15:55:00,265.76,265.76,265.43,265.54,73005.0,245.5427,245.5427,245.2378,245.3395,73005.0
2021-08-31 09:30:00,266.06,266.08,265.44,265.73,47047.0,245.8199,245.8384,245.2471,245.515,47047.0
2021-08-31 09:35:00,265.94,265.95,265.34,265.57,15391.0,245.709,245.7183,245.1547,245.3672,15391.0
2021-08-31 09:40:00,265.64,265.92,265.48,265.65,6356.0,245.4319,245.6906,245.284,245.4411,6356.0
2021-08-31 09:45:00,265.65,265.65,264.68,265.24,36477.0,245.4411,245.4411,244.5449,245.0623,36477.0
2021-08-31 09:50:00,265.21,265.21,264.71,264.88,14587.0,245.0346,245.0346,244.5726,244.7297,14587.0
2021-08-31 09:55:00,264.87,265.45,264.74,265.3,12951.0,244.7204,245.2563,244.6003,245.1177,12951.0
2021-08-31 10:00:00,265.36,265.75,265.16,265.66,16177.0,245.1732,245.5335,244.9884,245.4503,16177.0
2021-08-31 10:05:00,265.7,266.77,265.7,266.5,42769.0,245.4873,246.4759,245.4873,246.2264,42769.0
2021-08-31 10:10:00,266.63,266.78,266.28,266.59,16503.0,246.3466,246.4851,246.0232,246.3096,16503.0
2021-08-31 10:15:00,266.65,266.93,266.44,266.63,22072.0,246.365,246.6237,246.171,246.3466,22072.0
2021-08-31 10:20:00,266.63,266.71,266.33,266.62,11699.0,246.3466,246.4205,246.0694,246.3373,11699.0
2021-08-31 10:25:00,266.52,266.7,266.27,266.57,15712.0,246.2449,246.4112,246.0139,246.2911,15712.0
2021-08-31 10:30:00,266.52,266.7,266.3,266.7,4810.0,246.2449,246.4112,246.0417,246.4112,4810.0
2021-08-31 10:35:00,266.47,266.58,266.06,266.58,15590.0,246.1987,246.3004,245.8199,246.3004,15590.0
2021-08-31 10:40:00,266.59,266.7,266.07,266.27,14154.0,246.3096,246.4112,245.8292,246.0139,14154.0
2021-08-31 10:45:00,266.31,266.7,266.31,266.69,32284.0,246.0509,246.4112,246.0509,246.402,32284.0
2021-08-31 10:50:00,266.66,266.66,266.42,266.55,3613.0,246.3743,246.3743,246.1525,246.2726,3613.0
2021-08-31 10:55:00,266.53,266.54,265.88,265.94,9359.0,246.2542,246.2634,245.6536,245.709,9359.0
2021-08-31 11:00:00,266.04,266.26,265.56,265.57,12913.0,245.8014,246.0047,245.358,245.3672,12913.0
2021-08-31 11:05:00,265.68,265.8,265.46,265.47,6826.0,245.4688,245.5797,245.2656,245.2748,6826.0
2021-08-31 11:10:00,265.45,265.7,265.24,265.7,11163.0,245.2563,245.4873,245.0623,245.4873,11163.0
2021-08-31 11:15:00,265.69,265.87,265.64,265.74,9405.0,245.4781,245.6444,245.4319,245.5243,9405.0
2021-08-31 11:20:00,265.76,265.99,265.76,265.88,4210.0,245.5427,245.7552,245.5427,245.6536,4210.0
2021-08-31 11:25:00,265.81,266.0,265.72,265.93,4195.0,245.5889,245.7645,245.5058,245.6998,4195.0
2021-08-31 11:30:00,266.0,266.41,265.98,266.32,7014.0,245.7645,246.1433,245.746,246.0601,7014.0
2021-08-31 11:35:00,266.31,266.6,266.28,266.6,2969.0,246.0509,246.3188,246.0232,246.3188,2969.0
2021-08-31 11:40:00,266.48,266.7,266.41,266.68,8831.0,246.208,246.4112,246.1433,246.3928,8831.0
2021-08-31 11:45:00,266.69,266.7,266.45,266.48,10137.0,246.402,246.4112,246.1803,246.208,10137.0
2021-08-31 11:50:00,266.54,266.58,266.26,266.46,3956.0,246.2634,246.3004,246.0047,246.1895,3956.0
2021-08-31 11:55:00,266.46,266.56,266.39,266.5,6974.0,246.1895,246.2819,246.1248,246.2264,6974.0
2021-08-31 12:00:00,266.52,266.52,266.35,266.44,7976.0,246.2449,246.2449,246.0879,246.171,7976.0
2021-08-31 12:05:00,266.45,266.48,266.3,266.42,3362.0,246.1803,246.208,246.0417,246.1525,3362.0
2021-08-31 12:10:00,266.32,266.32,266.2,266.22,3742.0,246.0601,246.0601,245.9493,245.9677,3742.0
2021-08-31 12:15:00,266.3,266.47,266.3,266.46,3802.0,246.0417,246.1987,246.0417,246.1895,3802.0
2021-08-31 12:20:00,266.48,266.48,266.36,266.45,3153.0,246.208,246.208,246.0971,246.1803,3153.0
2021-08-31 12:25:00,266.38,266.49,266.37,266.48,4753.0,246.1156,246.2172,246.1063,246.208,4753.0
2021-08-31 12:30:00,266.49,266.49,266.42,266.43,8935.0,246.2172,246.2172,246.1525,246.1618,8935.0
2021-08-31 12:35:00,266.46,266.48,266.25,266.41,5321.0,246.1895,246.208,245.9955,246.1433,5321.0
2021-08-31 12:40:00,266.47,266.51,266.41,266.45,10645.0,246.1987,246.2357,246.1433,246.1803,10645.0
2021-08-31 12:45:00,266.39,266.42,265.97,266.0,5767.0,246.1248,246.1525,245.7368,245.7645,5767.0
2021-08-31 12:50:00,266.05,266.33,266.05,266.32,4098.0,245.8107,246.0694,245.8107,246.0601,4098.0
2021-08-31 12:55:00,266.38,266.44,266.24,266.34,4297.0,246.1156,246.171,245.9862,246.0786,4297.0
2021-08-31 13:00:00,266.31,266.36,266.18,266.19,5246.0,246.0509,246.0971,245.9308,245.94,5246.0
2021-08-31 13:05:00,266.18,266.18,266.0,266.0,8788.0,245.9308,245.9308,245.7645,245.7645,8788.0
2021-08-31 13:10:00,266.06,266.37,266.06,266.37,2817.0,245.8199,246.1063,245.8199,246.1063,2817.0
2021-08-31 13:15:00,266.26,266.28,266.14,266.15,3424.0,246.0047,246.0232,245.8938,245.9031,3424.0
2021-08-31 13:20:00,266.19,266.25,265.97,266.07,4458.0,245.94,245.9955,245.7368,245.8292,4458.0
2021-08-31 13:25:00,266.1,266.46,265.86,266.46,9883.0,245.8569,246.1895,245.6351,246.1895,9883.0
2021-08-31 13:30:00,266.37,266.38,266.13,266.33,7983.0,246.1063,246.1156,245.8846,246.0694,7983.0
2021-08-31 13:35:00,266.34,266.5,266.31,266.43,13338.0,246.0786,246.2264,246.0509,246.1618,13338.0
2021-08-31 13:40:00,266.39,266.47,266.31,266.42,8642.0,246.1248,246.1987,246.0509,246.1525,8642.0
2021-08-31 13:45:00,266.43,266.5,266.39,266.47,2310.0,246.1618,246.2264,246.1248,246.1987,2310.0
2021-08-31 13:50:00,266.43,266.43,266.33,266.33,4145.0,246.1618,246.1618,246.0694,246.0694,4145.0
2021-08-31 13:55:00,266.35,266.46,266.35,266.43,4584.0,246.0879,246.1895,246.0879,246.1618,4584.0
2021-08-31 14:00:00,266.44,266.49,266.24,266.3,5804.0,246.171,246.2172,245.9862,246.0417,5804.0
2021-08-31 14:05:00,266.2,266.21,265.89,266.0,4873.0,245.9493,245.9585,245.6629,245.7645,4873.0
2021-08-31 14:10:00,266.0,266.08,265.89,265.96,4855.0,245.7645,245.8384,245.6629,245.7275,4855.0
2021-08-31 14:15:00,265.99,266.13,265.88,266.06,4388.0,245.7552,245.8846,245.6536,245.8199,4388.0
2021-08-31 14:20:00,266.14,266.24,266.13,266.17,6048.0,245.8938,245.9862,245.8846,245.9216,6048.0
2021-08-31 14:25:00,266.21,266.31,266.04,266.05,6146.0,245.9585,246.0509,245.8014,245.8107,6146.0
2021-08-31 14:30:00,265.98,266.09,265.85,265.89,7192.0,245.746,245.8476,245.6259,245.6629,7192.0
2021-08-31 14:35:00,265.89,266.03,265.89,265.99,6172.0,245.6629,245.7922,245.6629,245.7552,6172.0
2021-08-31 14:40:00,265.99,266.0,265.76,265.82,4421.0,245.7552,245.7645,245.5427,245.5982,4421.0
2021-08-31 14:45:00,265.77,265.79,265.63,265.74,4728.0,245.552,245.5705,245.4226,245.5243,4728.0
2021-08-31 14:50:00,265.7,265.9,265.67,265.75,7070.0,245.4873,245.6721,245.4596,245.5335,7070.0
2021-08-31 14:55:00,265.75,265.85,265.75,265.81,9616.0,245.5335,245.6259,245.5335,245.5889,9616.0
2021-08-31 15:00:00,265.81,265.85,265.58,265.59,6255.0,245.5889,245.6259,245.3764,245.3857,6255.0
2021-08-31 15:05:00,265.58,265.64,265.5,265.56,8295.0,245.3764,245.4319,245.3025,245.358,8295.0
2021-08-31 15:10:00,265.55,265.55,265.3,265.33,9231.0,245.3487,245.3487,245.1177,245.1455,9231.0
2021-08-31 15:15:00,265.31,265.34,265.21,265.28,7575.0,245.127,245.1547,245.0346,245.0993,7575.0
2021-08-31 15:20:00,265.25,265.25,264.97,265.12,13785.0,245.0715,245.0715,244.8128,244.9514,13785.0
2021-08-31 15:25:00,265.06,265.11,264.83,264.87,10196.0,244.896,244.9422,244.6835,244.7204,10196.0
2021-08-31 15:30:00,264.87,265.42,264.87,265.42,10536.0,244.7204,245.2286,244.7204,245.2286,10536.0
2021-08-31 15:35:00,265.41,265.6,265.29,265.6,10969.0,245.2194,245.3949,245.1085,245.3949,10969.0
2021-08-31 15:40:00,265.55,265.85,265.41,265.81,20609.0,245.3487,245.6259,245.2194,245.5889,20609.0
2021-08-31 15:45:00,265.85,265.9,265.67,265.82,21687.0,245.6259,245.6721,245.4596,245.5982,21687.0
2021-08-31 15:50:00,265.79,265.79,265.38,265.47,57647.0,245.5705,245.5705,245.1916,245.2748,57647.0
2021-08-31 15:55:00,265.46,265.85,265.45,265.69,58490.0,245.2656,245.6259,245.2563,245.4781,58490.0
2021-09-01 09:30:00,266.09,266.57,264.91,265.41,53067.0,245.8476,246.2911,244.7574,245.2194,53067.0
2021-09-01 09:35:00,265.24,265.39,264.45,265.0,21260.0,245.0623,245.2009,244.3324,244.8406,21260.0
2021-09-01 09:40:00,264.88,264.92,263.65,264.4,26931.0,244.7297,244.7666,243.5933,244.2862,26931.0
2021-09-01 09:45:00,264.25,265.16,264.1,264.9,15433.0,244.1476,244.9884,244.009,244.7482,15433.0
2021-09-01 09:50:00,264.99,265.04,264.48,264.67,17264.0,244.8313,244.8775,244.3601,244.5357,17264.0
2021-09-01 09:55:00,264.52,264.61,263.54,263.83,43500.0,244.3971,244.4802,243.4916,243.7596,43500.0
2021-09-01 10:00:00,263.77,265.01,263.65,265.01,18629.0,243.7041,244.8498,243.5933,244.8498,18629.0
2021-09-01 10:05:00,265.11,265.25,264.46,264.66,21529.0,244.9422,245.0715,244.3416,244.5264,21529.0
2021-09-01 10:10:00,264.62,264.84,264.25,264.63,12195.0,244.4895,244.6927,244.1476,244.4987,12195.0
2021-09-01 10:15:00,264.69,265.0,264.44,264.61,22817.0,244.5541,244.8406,244.3232,244.4802,22817.0
2021-09-01 10:20:00,264.67,264.82,264.46,264.49,12821.0,244.5357,244.6743,244.3416,244.3694,12821.0
2021-09-01 10:25:00,264.49,264.88,264.34,264.58,20117.0,244.3694,244.7297,244.2308,244.4525,20117.0
2021-09-01 10:30:00,264.74,265.4,264.74,265.17,10041.0,244.6003,245.2101,244.6003,244.9976,10041.0
2021-09-01 10:35:00,265.2,265.24,264.84,265.0,17286.0,245.0253,245.0623,244.6927,244.8406,17286.0
2021-09-01 10:40:00,264.91,265.22,264.76,265.22,18599.0,244.7574,245.0438,244.6188,245.0438,18599.0
2021-09-01 10:45:00,265.28,266.12,265.28,265.98,16216.0,245.0993,245.8754,245.0993,245.746,16216.0
2021-09-01 10:50:00,265.9,266.31,265.83,266.11,39209.0,245.6721,246.0509,245.6074,245.8661,39209.0
2021-09-01 10:55:00,266.23,266.25,265.75,265.99,5164.0,245.977,245.9955,245.5335,245.7552,5164.0
2021-09-01 11:00:00,265.97,266.02,265.68,265.72,6172.0,245.7368,245.783,245.4688,245.5058,6172.0
2021-09-01 11:05:00,265.78,266.18,265.66,266.11,14256.0,245.5612,245.9308,245.4503,245.8661,14256.0
2021-09-01 11:10:00,266.07,266.07,265.45,265.55,13767.0,245.8292,245.8292,245.2563,245.3487,13767.0
2021-09-01 11:15:00,265.55,265.93,265.55,265.84,5392.0,245.3487,245.6998,245.3487,245.6167,5392.0
2021-09-01 11:20:00,265.88,265.88,265.33,265.51,4996.0,245.6536,245.6536,245.1455,245.3118,4996.0
2021-09-01 11:25:00,265.56,265.89,265.5,265.82,7985.0,245.358,245.6629,245.3025,245.5982,7985.0
2021-09-01 11:30:00,265.88,266.2,265.84,266.01,9554.0,245.6536,245.9493,245.6167,245.7737,9554.0
2021-09-01 11:35:00,265.95,266.1,265.56,265.59,6214.0,245.7183,245.8569,245.358,245.3857,6214.0
2021-09-01 11:40:00,265.61,265.92,265.61,265.88,6917.0,245.4042,245.6906,245.4042,245.6536,6917.0
2021-09-01 11:45:00,265.92,266.12,265.76,265.81,8448.0,245.6906,245.8754,245.5427,245.5889,8448.0
2021-09-01 11:50:00,265.8,266.04,265.72,265.73,4169.0,245.5797,245.8014,245.5058,245.515,4169.0
2021-09-01 11:55:00,265.78,265.9,265.65,265.65,3880.0,245.5612,245.6721,245.4411,245.4411,3880.0
2021-09-01 12:00:00,265.58,265.97,265.54,265.86,13455.0,245.3764,245.7368,245.3395,245.6351,13455.0
2021-09-01 12:05:00,265.83,266.02,265.76,265.98,26271.0,245.6074,245.783,245.5427,245.746,26271.0
2021-09-01 12:10:00,265.94,266.19,265.94,266.03,12649.0,245.709,245.94,245.709,245.7922,12649.0
2021-09-01 12:15:00,265.97,266.05,265.89,266.02,11726.0,245.7368,245.8107,245.6629,245.783,11726.0
2021-09-01 12:20:00,265.98,266.6,265.98,266.27,29943.0,245.746,246.3188,245.746,246.0139,29943.0
2021-09-01 12:25:00,266.26,266.4,266.1,266.28,7509.0,246.0047,246.1341,245.8569,246.0232,7509.0
2021-09-01 12:30:00,266.24,266.32,266.21,266.21,10038.0,245.9862,246.0601,245.9585,245.9585,10038.0
2021-09-01 12:35:00,266.25,266.5,266.24,266.31,15798.0,245.9955,246.2264,245.9862,246.0509,15798.0
2021-09-01 12:40:00,266.31,266.32,266.14,266.27,4378.0,246.0509,246.0601,245.8938,246.0139,4378.0
2021-09-01 12:45:00,266.21,266.21,266.05,266.05,2224.0,245.9585,245.9585,245.8107,245.8107,2224.0
2021-09-01 12:50:00,266.14,266.24,266.13,266.24,4795.0,245.8938,245.9862,245.8846,245.9862,4795.0
2021-09-01 12:55:00,266.24,266.31,266.14,266.23,7113.0,245.9862,246.0509,245.8938,245.977,7113.0
2021-09-01 13:00:00,266.23,266.49,266.18,266.46,24578.0,245.977,246.2172,245.9308,246.1895,24578.0
2021-09-01 13:05:00,266.49,267.44,266.37,266.56,54173.0,246.2172,247.0949,246.1063,246.2819,54173.0
2021-09-01 13:10:00,266.55,266.78,266.5,266.65,8225.0,246.2726,246.4851,246.2264,246.365,8225.0
2021-09-01 13:15:00,266.64,266.72,266.49,266.49,5768.0,246.3558,246.4297,246.2172,246.2172,5768.0
2021-09-01 13:20:00,266.51,266.78,266.43,266.68,5365.0,246.2357,246.4851,246.1618,246.3928,5365.0
2021-09-01 13:25:00,266.65,266.74,266.55,266.59,6422.0,246.365,246.4482,246.2726,246.3096,6422.0
2021-09-01 13:30:00,266.61,266.61,266.34,266.4,7777.0,246.3281,246.3281,246.0786,246.1341,7777.0
2021-09-01 13:35:00,266.38,266.57,266.37,266.57,6321.0,246.1156,246.2911,246.1063,246.2911,6321.0
2021-09-01 13:40:00,266.54,266.69,266.48,266.49,9120.0,246.2634,246.402,246.208,246.2172,9120.0
2021-09-01 13:45:00,266.52,266.62,266.11,266.17,8415.0,246.2449,246.3373,245.8661,245.9216,8415.0
2021-09-01 13:50:00,266.23,266.31,266.07,266.31,5082.0,245.977,246.0509,245.8292,246.0509,5082.0
2021-09-01 13:55:00,266.29,266.35,266.14,266.14,4639.0,246.0324,246.0879,245.8938,245.8938,4639.0
2021-09-01 14:00:00,266.18,266.55,266.17,266.27,10894.0,245.9308,246.2726,245.9216,246.0139,10894.0
2021-09-01 14:05:00,266.31,266.37,266.18,266.32,5767.0,246.0509,246.1063,245.9308,246.0601,5767.0
2021-09-01 14:10:00,266.31,266.37,266.24,266.37,8316.0,246.0509,246.1063,245.9862,246.1063,8316.0
2021-09-01 14:15:00,266.26,266.41,266.19,266.32,6284.0,246.0047,246.1433,245.94,246.0601,6284.0
2021-09-01 14:20:00,266.24,266.29,266.04,266.04,5473.0,245.9862,246.0324,245.8014,245.8014,5473.0
2021-09-01 14:25:00,266.03,266.39,266.03,266.35,7495.0,245.7922,246.1248,245.7922,246.0879,7495.0
2021-09-01 14:30:00,266.27,266.4,266.17,266.21,9988.0,246.0139,246.1341,245.9216,245.9585,9988.0
2021-09-01 14:35:00,266.19,266.38,266.08,266.18,7848.0,245.94,246.1156,245.8384,245.9308,7848.0
2021-09-01 14:40:00,266.15,266.21,265.63,265.7,7414.0,245.9031,245.9585,245.4226,245.4873,7414.0
2021-09-01 14:45:00,265.73,265.87,265.6,265.72,8125.0,245.515,245.6444,245.3949,245.5058,8125.0
2021-09-01 14:50:00,265.66,265.8,265.63,265.73,6755.0,245.4503,245.5797,245.4226,245.515,6755.0
2021-09-01 14:55:00,265.78,266.03,265.77,266.03,5760.0,245.5612,245.7922,245.552,245.7922,5760.0
2021-09-01 15:00:00,266.05,266.2,265.92,266.06,7596.0,245.8107,245.9493,245.6906,245.8199,7596.0
2021-09-01 15:05:00,266.12,266.13,265.93,266.0,6319.0,245.8754,245.8846,245.6998,245.7645,6319.0
2021-09-01 15:10:00,265.91,266.03,265.78,266.03,11592.0,245.6813,245.7922,245.5612,245.7922,11592.0
2021-09-01 15:15:00,265.97,266.16,265.97,266.13,7469.0,245.7368,245.9123,245.7368,245.8846,7469.0
2021-09-01 15:20:00,266.12,266.37,266.11,266.11,12749.0,245.8754,246.1063,245.8661,245.8661,12749.0
2021-09-01 15:25:00,266.13,266.25,265.97,266.18,7963.0,245.8846,245.9955,245.7368,245.9308,7963.0
2021-09-01 15:30:00,266.17,266.17,265.94,266.02,13768.0,245.9216,245.9216,245.709,245.783,13768.0
2021-09-01 15:35:00,266.01,266.1,265.77,265.78,11307.0,245.7737,245.8569,245.552,245.5612,11307.0
2021-09-01 15:40:00,265.78,265.86,265.62,265.74,17844.0,245.5612,245.6351,245.4134,245.5243,17844.0
2021-09-01 15:45:00,265.77,266.03,265.71,265.8,13451.0,245.552,245.7922,245.4965,245.5797,13451.0
2021-09-01 15:50:00,265.84,265.88,265.58,265.84,25228.0,245.6167,245.6536,245.3764,245.6167,25228.0
2021-09-01 15:55:00,265.79,265.93,265.62,265.93,61388.0,245.5705,245.6998,245.4134,245.6998,61388.0
2021-09-02 09:30:00,266.31,266.92,266.24,266.5,42892.0,246.7418,247.307,246.677,246.9179,42892.0
2021-09-02 09:35:00,266.7,267.49,266.7,267.37,22931.0,247.1032,247.8351,247.1032,247.7239,22931.0
2021-09-02 09:40:00,267.35,267.8,267.33,267.5,20030.0,247.7054,248.1223,247.6869,247.8444,20030.0
2021-09-02 09:45:00,267.62,267.93,267.21,267.29,19513.0,247.9556,248.2428,247.5757,247.6498,19513.0
2021-09-02 09:50:00,267.05,267.13,266.79,267.01,17552.0,247.4274,247.5016,247.1866,247.3904,17552.0
2021-09-02 09:55:00,266.88,267.22,266.45,267.11,26993.0,247.2699,247.585,246.8715,247.483,26993.0
2021-09-02 10:00:00,267.28,267.29,266.87,266.88,6690.0,247.6405,247.6498,247.2607,247.2699,6690.0
2021-09-02 10:05:00,266.88,267.02,266.63,266.92,6695.0,247.2699,247.3997,247.0383,247.307,6695.0
2021-09-02 10:10:00,267.01,267.25,266.77,267.16,18653.0,247.3904,247.6128,247.168,247.5294,18653.0
2021-09-02 10:15:00,267.23,267.82,267.19,267.72,9092.0,247.5942,248.1409,247.5572,248.0482,9092.0
2021-09-02 10:20:00,267.69,268.19,267.56,268.09,17706.0,248.0204,248.4837,247.9,248.391,17706.0
2021-09-02 10:25:00,268.15,268.38,268.0,268.36,8956.0,248.4466,248.6597,248.3076,248.6412,8956.0
2021-09-02 10:30:00,268.33,268.46,268.02,268.04,9184.0,248.6134,248.7338,248.3262,248.3447,9184.0
2021-09-02 10:35:00,267.95,267.95,267.7,267.8,6752.0,248.2613,248.2613,248.0297,248.1223,6752.0
2021-09-02 10:40:00,267.79,268.02,267.68,268.01,8898.0,248.1131,248.3262,248.0112,248.3169,8898.0
2021-09-02 10:45:00,268.01,268.01,267.39,267.39,5372.0,248.3169,248.3169,247.7425,247.7425,5372.0
2021-09-02 10:50:00,267.42,267.42,266.94,267.23,17169.0,247.7703,247.7703,247.3255,247.5942,17169.0
2021-09-02 10:55:00,267.26,267.59,267.17,267.48,8731.0,247.622,247.9278,247.5386,247.8259,8731.0
2021-09-02 11:00:00,267.4,267.68,267.39,267.42,4705.0,247.7517,248.0112,247.7425,247.7703,4705.0
2021-09-02 11:05:00,267.4,268.1,267.25,268.08,10725.0,247.7517,248.4003,247.6128,248.3818,10725.0
2021-09-02 11:10:00,268.04,268.18,267.68,267.72,6248.0,248.3447,248.4744,248.0112,248.0482,6248.0
2021-09-02 11:15:00,267.75,267.93,267.7,267.77,8824.0,248.076,248.2428,248.0297,248.0945,8824.0
2021-09-02 11:20:00,267.75,268.02,267.62,267.94,8073.0,248.076,248.3262,247.9556,248.2521,8073.0
2021-09-02 11:25:00,267.98,267.98,267.46,267.51,8608.0,248.2891,248.2891,247.8073,247.8536,8608.0
2021-09-02 11:30:00,267.55,267.99,267.55,267.87,8896.0,247.8907,248.2984,247.8907,248.1872,8896.0
2021-09-02 11:35:00,267.9,268.0,267.67,267.67,6141.0,248.215,248.3076,248.0019,248.0019,6141.0
2021-09-02 11:40:00,267.72,267.75,267.57,267.61,4398.0,248.0482,248.076,247.9092,247.9463,4398.0
2021-09-02 11:45:00,267.61,267.76,267.61,267.71,3463.0,247.9463,248.0853,247.9463,248.039,3463.0
2021-09-02 11:50:00,267.75,267.9,267.72,267.89,4163.0,248.076,248.215,248.0482,248.2057,4163.0
2021-09-02 11:55:00,267.94,268.18,267.92,268.11,4961.0,248.2521,248.4744,248.2335,248.4096,4961.0
2021-09-02 12:00:00,268.17,268.38,268.17,268.19,6616.0,248.4652,248.6597,248.4652,248.4837,6616.0
2021-09-02 12:05:00,268.16,268.22,268.02,268.07,4582.0,248.4559,248.5115,248.3262,248.3725,4582.0
2021-09-02 12:10:00,268.04,268.16,267.9,267.9,9255.0,248.3447,248.4559,248.215,248.215,9255.0
2021-09-02 12:15:00,267.91,268.12,267.87,268.12,6057.0,248.2243,248.4188,248.1872,248.4188,6057.0
2021-09-02 12:20:00,268.1,268.12,267.74,267.86,8516.0,248.4003,248.4188,248.0667,248.1779,8516.0
2021-09-02 12:25:00,267.81,267.92,267.74,267.91,2492.0,248.1316,248.2335,248.0667,248.2243,2492.0
2021-09-02 12:30:00,267.92,268.45,267.92,268.43,11240.0,248.2335,248.7246,248.2335,248.706,11240.0
2021-09-02 12:35:00,268.44,268.65,268.25,268.65,13123.0,248.7153,248.9099,248.5393,248.9099,13123.0
2021-09-02 12:40:00,268.66,268.87,268.52,268.75,12840.0,248.9191,249.1137,248.7894,249.0025,12840.0
2021-09-02 12:45:00,268.8,268.84,268.57,268.57,11250.0,249.0489,249.0859,248.8358,248.8358,11250.0
2021-09-02 12:50:00,268.61,268.98,268.57,268.96,11904.0,248.8728,249.2156,248.8358,249.1971,11904.0
2021-09-02 12:55:00,268.96,268.96,268.75,268.76,6321.0,249.1971,249.1971,249.0025,249.0118,6321.0
2021-09-02 13:00:00,268.75,268.81,268.35,268.45,10610.0,249.0025,249.0581,248.6319,248.7246,10610.0
2021-09-02 13:05:00,268.47,268.54,268.17,268.18,2553.0,248.7431,248.808,248.4652,248.4744,2553.0
2021-09-02 13:10:00,268.25,268.26,267.94,267.94,2911.0,248.5393,248.5485,248.2521,248.2521,2911.0
2021-09-02 13:15:00,267.97,268.05,267.79,267.87,3938.0,248.2798,248.354,248.1131,248.1872,3938.0
2021-09-02 13:20:00,267.8,267.8,267.6,267.67,7301.0,248.1223,248.1223,247.937,248.0019,7301.0
2021-09-02 13:25:00,267.73,267.73,267.59,267.6,4447.0,248.0575,248.0575,247.9278,247.937,4447.0
2021-09-02 13:30:00,267.67,267.94,267.66,267.94,3558.0,248.0019,248.2521,247.9926,248.2521,3558.0
2021-09-02 13:35:00,267.92,268.11,267.76,267.86,5141.0,248.2335,248.4096,248.0853,248.1779,5141.0
2021-09-02 13:40:00,267.94,268.0,267.71,267.76,5827.0,248.2521,248.3076,248.039,248.0853,5827.0
2021-09-02 13:45:00,267.68,267.98,267.55,267.88,11035.0,248.0112,248.2891,247.8907,248.1965,11035.0
2021-09-02 13:50:00,267.86,267.92,267.71,267.73,5114.0,248.1779,248.2335,248.039,248.0575,5114.0
2021-09-02 13:55:00,267.77,267.82,267.66,267.66,3481.0,248.0945,248.1409,247.9926,247.9926,3481.0
2021-09-02 14:00:00,267.61,267.65,267.45,267.52,3734.0,247.9463,247.9834,247.7981,247.8629,3734.0
2021-09-02 14:05:00,267.46,267.55,267.22,267.22,6229.0,247.8073,247.8907,247.585,247.585,6229.0
2021-09-02 14:10:00,267.2,267.27,267.1,267.2,3288.0,247.5664,247.6313,247.4738,247.5664,3288.0
2021-09-02 14:15:00,267.27,267.29,267.03,267.07,4245.0,247.6313,247.6498,247.4089,247.446,4245.0
2021-09-02 14:20:00,267.08,267.08,266.83,266.89,5573.0,247.4552,247.4552,247.2236,247.2792,5573.0
2021-09-02 14:25:00,266.87,266.88,266.68,266.79,6873.0,247.2607,247.2699,247.0846,247.1866,6873.0
2021-09-02 14:30:00,266.8,266.98,266.8,266.82,4177.0,247.1958,247.3626,247.1958,247.2143,4177.0
2021-09-02 14:35:00,266.76,266.78,266.6,266.68,3271.0,247.1588,247.1773,247.0105,247.0846,3271.0
2021-09-02 14:40:00,266.65,266.78,266.53,266.74,4842.0,247.0568,247.1773,246.9457,247.1402,4842.0
2021-09-02 14:45:00,266.77,266.82,266.72,266.74,3804.0,247.168,247.2143,247.1217,247.1402,3804.0
2021-09-02 14:50:00,266.78,266.78,266.61,266.65,3256.0,247.1773,247.1773,247.0198,247.0568,3256.0
2021-09-02 14:55:00,266.7,267.03,266.64,267.03,6063.0,247.1032,247.4089,247.0476,247.4089,6063.0
2021-09-02 15:00:00,267.06,267.15,266.84,266.89,3975.0,247.4367,247.5201,247.2329,247.2792,3975.0
2021-09-02 15:05:00,266.88,266.96,266.67,266.73,7608.0,247.2699,247.3441,247.0754,247.131,7608.0
2021-09-02 15:10:00,266.76,266.83,266.68,266.76,3803.0,247.1588,247.2236,247.0846,247.1588,3803.0
2021-09-02 15:15:00,266.76,266.94,266.76,266.78,7852.0,247.1588,247.3255,247.1588,247.1773,7852.0
2021-09-02 15:20:00,266.8,266.93,266.72,266.91,5974.0,247.1958,247.3163,247.1217,247.2977,5974.0
2021-09-02 15:25:00,267.01,267.02,266.72,266.81,4637.0,247.3904,247.3997,247.1217,247.2051,4637.0
2021-09-02 15:30:00,266.79,266.89,266.61,266.74,10235.0,247.1866,247.2792,247.0198,247.1402,10235.0
2021-09-02 15:35:00,266.79,266.83,266.69,266.74,6073.0,247.1866,247.2236,247.0939,247.1402,6073.0
2021-09-02 15:40:00,266.7,266.97,266.67,266.92,10788.0,247.1032,247.3533,247.0754,247.307,10788.0
2021-09-02 15:45:00,266.98,267.02,266.72,266.73,12742.0,247.3626,247.3997,247.1217,247.131,12742.0
2021-09-02 15:50:00,266.81,267.32,266.81,267.23,22189.0,247.2051,247.6776,247.2051,247.5942,22189.0
2021-09-02 15:55:00,267.26,267.27,267.06,267.16,43152.0,247.622,247.6313,247.4367,247.5294,43152.0
2021-09-03 09:30:00,266.55,267.39,266.12,267.38,31592.0,246.9642,247.7425,246.5658,247.7332,31592.0
2021-09-03 09:35:00,267.07,267.07,266.46,266.47,3000.0,247.446,247.446,246.8808,246.8901,3000.0
2021-09-03 09:40:00,266.31,266.67,266.12,266.48,10864.0,246.7418,247.0754,246.5658,246.8993,10864.0
2021-09-03 09:45:00,266.43,266.66,266.31,266.56,8878.0,246.853,247.0661,246.7418,246.9735,8878.0
2021-09-03 09:50:00,266.64,266.64,265.66,266.13,12589.0,247.0476,247.0476,246.1396,246.575,12589.0
2021-09-03 09:55:00,266.04,266.04,265.33,265.65,14529.0,246.4917,246.4917,245.8338,246.1303,14529.0
2021-09-03 10:00:00,265.64,265.74,264.89,265.32,27452.0,246.1211,246.2137,245.4262,245.8246,27452.0
2021-09-03 10:05:00,265.44,265.45,264.96,265.12,15786.0,245.9357,245.945,245.491,245.6393,15786.0
2021-09-03 10:10:00,265.15,265.99,265.0,265.99,16534.0,245.6671,246.4453,245.5281,246.4453,16534.0
2021-09-03 10:15:00,265.87,266.01,265.73,266.0,9747.0,246.3342,246.4639,246.2044,246.4546,9747.0
2021-09-03 10:20:00,266.09,266.09,265.47,265.65,8127.0,246.538,246.538,245.9635,246.1303,8127.0
2021-09-03 10:25:00,265.62,265.96,265.59,265.59,6252.0,246.1025,246.4175,246.0747,246.0747,6252.0
2021-09-03 10:30:00,265.53,265.61,265.4,265.48,15917.0,246.0191,246.0933,245.8987,245.9728,15917.0
2021-09-03 10:35:00,265.48,265.92,265.37,265.75,6862.0,245.9728,246.3805,245.8709,246.223,6862.0
2021-09-03 10:40:00,265.81,266.07,265.69,265.91,5558.0,246.2786,246.5195,246.1674,246.3712,5558.0
2021-09-03 10:45:00,265.9,266.07,265.75,265.96,7704.0,246.3619,246.5195,246.223,246.4175,7704.0
2021-09-03 10:50:00,265.99,266.0,265.34,265.74,6402.0,246.4453,246.4546,245.8431,246.2137,6402.0
2021-09-03 10:55:00,265.69,265.69,265.31,265.62,3820.0,246.1674,246.1674,245.8153,246.1025,3820.0
2021-09-03 11:00:00,265.68,265.9,265.66,265.79,4079.0,246.1581,246.3619,246.1396,246.26,4079.0
2021-09-03 11:05:00,265.75,266.0,265.54,265.97,4207.0,246.223,246.4546,246.0284,246.4268,4207.0
2021-09-03 11:10:00,265.81,265.97,265.74,265.87,5288.0,246.2786,246.4268,246.2137,246.3342,5288.0
2021-09-03 11:15:00,265.94,266.11,265.86,266.08,15680.0,246.399,246.5565,246.3249,246.5287,15680.0
2021-09-03 11:20:00,266.03,266.11,265.85,266.05,15876.0,246.4824,246.5565,246.3156,246.5009,15876.0
2021-09-03 11:25:00,266.08,266.57,266.07,266.45,7654.0,246.5287,246.9827,246.5195,246.8715,7654.0
2021-09-03 11:30:00,266.43,266.72,266.29,266.32,8388.0,246.853,247.1217,246.7233,246.7511,8388.0
2021-09-03 11:35:00,266.31,266.65,266.31,266.41,9652.0,246.7418,247.0568,246.7418,246.8345,9652.0
2021-09-03 11:40:00,266.25,266.54,266.15,266.28,2850.0,246.6862,246.9549,246.5936,246.714,2850.0
2021-09-03 11:45:00,266.28,266.35,265.96,265.96,3349.0,246.714,246.7789,246.4175,246.4175,3349.0
2021-09-03 11:50:00,266.0,266.0,265.38,265.51,7376.0,246.4546,246.4546,245.8802,246.0006,7376.0
2021-09-03 11:55:00,265.52,265.71,265.45,265.57,4301.0,246.0099,246.1859,245.945,246.0562,4301.0
2021-09-03 12:00:00,265.45,265.45,265.23,265.23,2885.0,245.945,245.945,245.7412,245.7412,2885.0
2021-09-03 12:05:00,265.21,265.25,265.09,265.21,4297.0,245.7226,245.7597,245.6115,245.7226,4297.0
2021-09-03 12:10:00,265.28,265.44,265.2,265.34,14954.0,245.7875,245.9357,245.7134,245.8431,14954.0
2021-09-03 12:15:00,265.34,265.4,265.26,265.35,7022.0,245.8431,245.8987,245.769,245.8524,7022.0
2021-09-03 12:20:00,265.39,265.48,265.24,265.48,2595.0,245.8894,245.9728,245.7504,245.9728,2595.0
2021-09-03 12:25:00,265.55,265.79,265.46,265.69,7080.0,246.0377,246.26,245.9543,246.1674,7080.0
2021-09-03 12:30:00,265.7,265.7,265.36,265.49,4920.0,246.1766,246.1766,245.8616,245.9821,4920.0
2021-09-03 12:35:00,265.33,265.4,265.33,265.38,6096.0,245.8338,245.8987,245.8338,245.8802,6096.0
2021-09-03 12:40:00,265.37,265.46,265.25,265.37,4329.0,245.8709,245.9543,245.7597,245.8709,4329.0
2021-09-03 12:45:00,265.42,265.67,265.42,265.66,6018.0,245.9172,246.1488,245.9172,246.1396,6018.0
2021-09-03 12:50:00,265.66,266.42,265.54,266.25,40601.0,246.1396,246.8437,246.0284,246.6862,40601.0
2021-09-03 12:55:00,266.39,266.46,265.94,266.21,23776.0,246.8159,246.8808,246.399,246.6492,23776.0
2021-09-03 13:00:00,266.21,266.51,266.17,266.5,9728.0,246.6492,246.9271,246.6121,246.9179,9728.0
2021-09-03 13:05:00,266.48,266.65,266.33,266.65,9591.0,246.8993,247.0568,246.7604,247.0568,9591.0
2021-09-03 13:10:00,266.68,267.15,266.68,267.11,16824.0,247.0846,247.5201,247.0846,247.483,16824.0
2021-09-03 13:15:00,267.14,267.29,267.0,267.29,10487.0,247.5108,247.6498,247.3811,247.6498,10487.0
2021-09-03 13:20:00,267.32,267.6,267.32,267.47,13509.0,247.6776,247.937,247.6776,247.8166,13509.0
2021-09-03 13:25:00,267.48,267.78,267.45,267.71,14659.0,247.8259,248.1038,247.7981,248.039,14659.0
2021-09-03 13:30:00,267.81,267.91,267.74,267.83,11997.0,248.1316,248.2243,248.0667,248.1501,11997.0
2021-09-03 13:35:00,267.79,268.05,267.74,268.0,16809.0,248.1131,248.354,248.0667,248.3076,16809.0
2021-09-03 13:40:00,268.0,268.41,268.0,268.41,26130.0,248.3076,248.6875,248.3076,248.6875,26130.0
2021-09-03 13:45:00,268.41,268.58,268.01,268.02,13023.0,248.6875,248.845,248.3169,248.3262,13023.0
2021-09-03 13:50:00,268.07,268.43,267.99,268.26,13083.0,248.3725,248.706,248.2984,248.5485,13083.0
2021-09-03 13:55:00,268.26,268.27,268.1,268.19,7912.0,248.5485,248.5578,248.4003,248.4837,7912.0
2021-09-03 14:00:00,268.19,268.26,268.05,268.08,8895.0,248.4837,248.5485,248.354,248.3818,8895.0
2021-09-03 14:05:00,268.09,268.21,268.03,268.16,9516.0,248.391,248.5022,248.3354,248.4559,9516.0
2021-09-03 14:10:00,268.22,268.38,268.05,268.05,6118.0,248.5115,248.6597,248.354,248.354,6118.0
2021-09-03 14:15:00,268.01,268.02,267.85,267.85,8025.0,248.3169,248.3262,248.1687,248.1687,8025.0
2021-09-03 14:20:00,267.85,267.94,267.8,267.94,6677.0,248.1687,248.2521,248.1223,248.2521,6677.0
2021-09-03 14:25:00,267.94,268.05,267.76,267.88,6264.0,248.2521,248.354,248.0853,248.1965,6264.0
2021-09-03 14:30:00,267.85,267.95,267.83,267.88,4001.0,248.1687,248.2613,248.1501,248.1965,4001.0
2021-09-03 14:35:00,267.86,268.2,267.68,268.09,21367.0,248.1779,248.4929,248.0112,248.391,21367.0
2021-09-03 14:40:00,268.0,268.12,267.83,267.96,8137.0,248.3076,248.4188,248.1501,248.2706,8137.0
2021-09-03 14:45:00,267.88,267.88,267.77,267.85,7537.0,248.1965,248.1965,248.0945,248.1687,7537.0
2021-09-03 14:50:00,267.83,267.87,267.62,267.65,3760.0,248.1501,248.1872,247.9556,247.9834,3760.0
2021-09-03 14:55:00,267.7,267.91,267.65,267.67,10439.0,248.0297,248.2243,247.9834,248.0019,10439.0
2021-09-03 15:00:00,267.65,267.78,267.62,267.68,11526.0,247.9834,248.1038,247.9556,248.0112,11526.0
2021-09-03 15:05:00,267.69,267.69,267.47,267.5,14580.0,248.0204,248.0204,247.8166,247.8444,14580.0
2021-09-03 15:10:00,267.5,267.5,266.96,267.12,9489.0,247.8444,247.8444,247.3441,247.4923,9489.0
2021-09-03 15:15:00,267.16,267.16,266.65,266.65,11980.0,247.5294,247.5294,247.0568,247.0568,11980.0
2021-09-03 15:20:00,266.59,266.6,266.5,266.6,8853.0,247.0012,247.0105,246.9179,247.0105,8853.0
2021-09-03 15:25:00,266.55,266.71,266.22,266.37,12081.0,246.9642,247.1124,246.6584,246.7974,12081.0
2021-09-03 15:30:00,266.37,266.47,266.29,266.39,12468.0,246.7974,246.8901,246.7233,246.8159,12468.0
2021-09-03 15:35:00,266.36,266.63,266.35,266.51,12511.0,246.7881,247.0383,246.7789,246.9271,12511.0
2021-09-03 15:40:00,266.48,266.51,266.11,266.12,12549.0,246.8993,246.9271,246.5565,246.5658,12549.0
2021-09-03 15:45:00,266.07,266.27,265.97,266.1,21167.0,246.5195,246.7048,246.4268,246.5473,21167.0
2021-09-03 15:50:00,266.1,266.28,266.04,266.13,24142.0,246.5473,246.714,246.4917,246.575,24142.0
2021-09-03 15:55:00,266.19,266.2,265.75,266.02,63335.0,246.6306,246.6399,246.223,246.4731,63335.0
2021-09-07 09:30:00,266.31,267.15,266.31,267.1,49709.0,246.7418,247.5201,246.7418,247.4738,49709.0
2021-09-07 09:35:00,267.09,267.37,266.5,266.56,26244.0,247.4645,247.7239,246.9179,246.9735,26244.0
2021-09-07 09:40:00,266.45,266.58,265.81,266.58,16767.0,246.8715,246.992,246.2786,246.992,16767.0
2021-09-07 09:45:00,266.47,266.5,265.8,265.86,15972.0,246.8901,246.9179,246.2693,246.3249,15972.0
2021-09-07 09:50:00,265.78,266.41,265.51,266.13,13471.0,246.2508,246.8345,246.0006,246.575,13471.0
2021-09-07 09:55:00,266.13,266.54,265.88,266.28,12886.0,246.575,246.9549,246.3434,246.714,12886.0
2021-09-07 10:00:00,266.35,266.43,265.51,265.69,10433.0,246.7789,246.853,246.0006,246.1674,10433.0
2021-09-07 10:05:00,265.76,265.76,264.82,264.84,23408.0,246.2322,246.2322,245.3613,245.3798,23408.0
2021-09-07 10:10:00,264.84,264.99,264.58,264.73,12090.0,245.3798,245.5188,245.1389,245.2779,12090.0
2021-09-07 10:15:00,264.66,265.18,264.62,264.96,17631.0,245.2131,245.6949,245.176,245.491,17631.0
2021-09-07 10:20:00,264.94,265.47,264.94,265.22,12516.0,245.4725,245.9635,245.4725,245.7319,12516.0
2021-09-07 10:25:00,265.17,265.17,264.61,264.75,6976.0,245.6856,245.6856,245.1667,245.2964,6976.0
2021-09-07 10:30:00,264.65,264.65,263.93,264.03,17356.0,245.2038,245.2038,244.5367,244.6294,17356.0
2021-09-07 10:35:00,264.05,264.42,263.99,264.42,16494.0,244.6479,244.9907,244.5923,244.9907,16494.0
2021-09-07 10:40:00,264.42,264.67,264.21,264.67,11179.0,244.9907,245.2223,244.7961,245.2223,11179.0
2021-09-07 10:45:00,264.69,264.91,264.37,264.58,11083.0,245.2409,245.4447,244.9444,245.1389,11083.0
2021-09-07 10:50:00,264.59,264.59,264.22,264.24,7673.0,245.1482,245.1482,244.8054,244.8239,7673.0
2021-09-07 10:55:00,264.22,264.35,264.0,264.19,8992.0,244.8054,244.9258,244.6016,244.7776,8992.0
2021-09-07 11:00:00,264.17,264.41,264.01,264.05,10747.0,244.7591,244.9814,244.6108,244.6479,10747.0
2021-09-07 11:05:00,264.02,264.19,263.95,264.16,8355.0,244.6201,244.7776,244.5552,244.7498,8355.0
2021-09-07 11:10:00,264.19,264.55,264.07,264.42,12574.0,244.7776,245.1111,244.6664,244.9907,12574.0
2021-09-07 11:15:00,264.44,264.56,264.14,264.34,17469.0,245.0092,245.1204,244.7313,244.9166,17469.0
2021-09-07 11:20:00,264.39,264.45,264.02,264.09,4881.0,244.9629,245.0185,244.6201,244.6849,4881.0
2021-09-07 11:25:00,264.14,264.21,263.67,264.06,12941.0,244.7313,244.7961,244.2958,244.6572,12941.0
2021-09-07 11:30:00,264.06,264.12,263.77,263.8,10782.0,244.6572,244.7127,244.3885,244.4163,10782.0
2021-09-07 11:35:00,263.84,263.99,263.75,263.94,12871.0,244.4533,244.5923,244.3699,244.546,12871.0
2021-09-07 11:40:00,263.98,264.0,263.61,263.91,13405.0,244.583,244.6016,244.2402,244.5182,13405.0
2021-09-07 11:45:00,263.91,263.95,263.67,263.92,15922.0,244.5182,244.5552,244.2958,244.5274,15922.0
2021-09-07 11:50:00,263.86,263.86,263.25,263.25,18256.0,244.4718,244.4718,243.9067,243.9067,18256.0
2021-09-07 11:55:00,263.2,263.27,262.96,263.24,13983.0,243.8603,243.9252,243.638,243.8974,13983.0
2021-09-07 12:00:00,263.11,263.23,263.06,263.16,7597.0,243.777,243.8881,243.7306,243.8233,7597.0
2021-09-07 12:05:00,263.26,263.5,263.26,263.48,5172.0,243.9159,244.1383,243.9159,244.1198,5172.0
2021-09-07 12:10:00,263.41,263.45,263.07,263.1,5348.0,244.0549,244.092,243.7399,243.7677,5348.0
2021-09-07 12:15:00,263.09,263.18,263.0,263.0,6878.0,243.7584,243.8418,243.675,243.675,6878.0
2021-09-07 12:20:00,263.0,263.16,263.0,263.11,6816.0,243.675,243.8233,243.675,243.777,6816.0
2021-09-07 12:25:00,263.13,263.35,263.12,263.21,6760.0,243.7955,243.9993,243.7862,243.8696,6760.0
2021-09-07 12:30:00,263.27,263.36,263.21,263.32,4228.0,243.9252,244.0086,243.8696,243.9715,4228.0
2021-09-07 12:35:00,263.3,263.49,263.3,263.38,3295.0,243.953,244.129,243.953,244.0271,3295.0
2021-09-07 12:40:00,263.31,263.79,263.31,263.69,13423.0,243.9623,244.407,243.9623,244.3143,13423.0
2021-09-07 12:45:00,263.73,264.06,263.7,263.91,7772.0,244.3514,244.6572,244.3236,244.5182,7772.0
2021-09-07 12:50:00,263.88,264.17,263.87,263.97,6751.0,244.4904,244.7591,244.4811,244.5738,6751.0
2021-09-07 12:55:00,264.01,264.37,264.01,264.37,5246.0,244.6108,244.9444,244.6108,244.9444,5246.0
2021-09-07 13:00:00,264.3,264.4,264.2,264.2,9501.0,244.8795,244.9722,244.7869,244.7869,9501.0
2021-09-07 13:05:00,264.19,264.37,264.19,264.35,10087.0,244.7776,244.9444,244.7776,244.9258,10087.0
2021-09-07 13:10:00,264.3,264.37,263.97,264.26,19990.0,244.8795,244.9444,244.5738,244.8425,19990.0
2021-09-07 13:15:00,264.31,264.44,264.22,264.32,12542.0,244.8888,245.0092,244.8054,244.898,12542.0
2021-09-07 13:20:00,264.38,264.43,264.06,264.15,8847.0,244.9536,245.0,244.6572,244.7405,8847.0
2021-09-07 13:25:00,264.09,264.09,263.84,263.86,5410.0,244.6849,244.6849,244.4533,244.4718,5410.0
2021-09-07 13:30:00,263.82,264.04,263.75,263.91,8183.0,244.4348,244.6386,244.3699,244.5182,8183.0
2021-09-07 13:35:00,263.86,264.41,263.77,264.38,14861.0,244.4718,244.9814,244.3885,244.9536,14861.0
2021-09-07 13:40:00,264.41,264.47,264.35,264.45,4845.0,244.9814,245.037,244.9258,245.0185,4845.0
2021-09-07 13:45:00,264.5,264.5,264.25,264.44,7267.0,245.0648,245.0648,244.8332,245.0092,7267.0
2021-09-07 13:50:00,264.44,264.5,264.37,264.47,3626.0,245.0092,245.0648,244.9444,245.037,3626.0
2021-09-07 13:55:00,264.42,264.46,264.26,264.35,4408.0,244.9907,245.0278,244.8425,244.9258,4408.0
2021-09-07 14:00:00,264.35,264.37,264.14,264.24,3152.0,244.9258,244.9444,244.7313,244.8239,3152.0
2021-09-07 14:05:00,264.3,264.32,264.11,264.22,2995.0,244.8795,244.898,244.7035,244.8054,2995.0
2021-09-07 14:10:00,264.34,264.41,264.27,264.28,2918.0,244.9166,244.9814,244.8517,244.861,2918.0
2021-09-07 14:15:00,264.28,264.35,264.15,264.19,3248.0,244.861,244.9258,244.7405,244.7776,3248.0
2021-09-07 14:20:00,264.22,264.56,264.22,264.5,10471.0,244.8054,245.1204,244.8054,245.0648,10471.0
2021-09-07 14:25:00,264.46,264.47,264.2,264.33,4066.0,245.0278,245.037,244.7869,244.9073,4066.0
2021-09-07 14:30:00,264.31,264.41,264.24,264.38,3648.0,244.8888,244.9814,244.8239,244.9536,3648.0
2021-09-07 14:35:00,264.4,264.83,264.37,264.82,12884.0,244.9722,245.3706,244.9444,245.3613,12884.0
2021-09-07 14:40:00,264.82,264.88,264.77,264.83,4754.0,245.3613,245.4169,245.315,245.3706,4754.0
2021-09-07 14:45:00,264.84,264.84,264.52,264.53,4223.0,245.3798,245.3798,245.0834,245.0926,4223.0
2021-09-07 14:50:00,264.62,264.71,264.57,264.63,7403.0,245.176,245.2594,245.1297,245.1853,7403.0
2021-09-07 14:55:00,264.63,264.74,264.57,264.61,5894.0,245.1853,245.2872,245.1297,245.1667,5894.0
2021-09-07 15:00:00,264.61,264.74,264.61,264.72,7023.0,245.1667,245.2872,245.1667,245.2687,7023.0
2021-09-07 15:05:00,264.68,264.89,264.67,264.82,6709.0,245.2316,245.4262,245.2223,245.3613,6709.0
2021-09-07 15:10:00,264.83,264.97,264.83,264.9,8409.0,245.3706,245.5003,245.3706,245.4354,8409.0
2021-09-07 15:15:00,264.93,265.0,264.71,264.84,8451.0,245.4632,245.5281,245.2594,245.3798,8451.0
2021-09-07 15:20:00,264.8,264.91,264.7,264.7,6212.0,245.3428,245.4447,245.2501,245.2501,6212.0
2021-09-07 15:25:00,264.69,264.78,264.45,264.53,14157.0,245.2409,245.3242,245.0185,245.0926,14157.0
2021-09-07 15:30:00,264.53,264.66,264.46,264.64,10892.0,245.0926,245.2131,245.0278,245.1945,10892.0
2021-09-07 15:35:00,264.6,264.6,263.98,264.09,10053.0,245.1575,245.1575,244.583,244.6849,10053.0
2021-09-07 15:40:00,264.06,264.09,263.83,263.85,10481.0,244.6572,244.6849,244.4441,244.4626,10481.0
2021-09-07 15:45:00,263.81,263.89,263.63,263.89,16779.0,244.4255,244.4996,244.2587,244.4996,16779.0
2021-09-07 15:50:00,263.84,264.05,263.56,263.64,23270.0,244.4533,244.6479,244.1939,244.268,23270.0
2021-09-07 15:55:00,263.65,263.87,263.53,263.65,58939.0,244.2773,244.4811,244.1661,244.2773,58939.0
2021-09-08 09:30:00,263.25,263.28,262.05,262.18,38813.0,243.9067,243.9345,242.7948,242.9153,38813.0
2021-09-08 09:35:00,262.3,262.98,262.17,262.8,17687.0,243.0265,243.6565,242.906,243.4897,17687.0
2021-09-08 09:40:00,262.99,263.29,262.72,263.05,21318.0,243.6658,243.9437,243.4156,243.7214,21318.0
2021-09-08 09:45:00,263.06,263.22,262.28,262.46,17160.0,243.7306,243.8789,243.0079,243.1747,17160.0
2021-09-08 09:50:00,262.27,262.39,261.7,261.8,28869.0,242.9987,243.1099,242.4706,242.5632,28869.0
2021-09-08 09:55:00,261.78,262.97,261.77,262.81,9148.0,242.5447,243.6472,242.5354,243.499,9148.0
2021-09-08 10:00:00,262.87,262.98,262.15,262.16,7346.0,243.5546,243.6565,242.8875,242.8968,7346.0
2021-09-08 10:05:00,262.12,262.36,261.88,262.36,10638.0,242.8597,243.0821,242.6373,243.0821,10638.0
2021-09-08 10:10:00,262.22,262.37,262.0,262.06,10396.0,242.9524,243.0913,242.7485,242.8041,10396.0
2021-09-08 10:15:00,262.1,262.1,261.42,261.43,19686.0,242.8412,242.8412,242.2111,242.2204,19686.0
2021-09-08 10:20:00,261.36,261.5,261.03,261.21,23839.0,242.1555,242.2853,241.8498,242.0166,23839.0
2021-09-08 10:25:00,261.21,261.32,261.05,261.12,11298.0,242.0166,242.1185,241.8683,241.9332,11298.0
2021-09-08 10:30:00,261.14,261.16,260.74,261.0,19003.0,241.9517,241.9702,241.5811,241.822,19003.0
2021-09-08 10:35:00,260.98,261.03,260.59,260.81,19339.0,241.8035,241.8498,241.4421,241.646,19339.0
2021-09-08 10:40:00,260.88,260.88,260.03,260.22,33409.0,241.7108,241.7108,240.9233,241.0993,33409.0
2021-09-08 10:45:00,260.12,260.49,260.01,260.38,15331.0,241.0067,241.3495,240.9047,241.2476,15331.0
2021-09-08 10:50:00,260.3,260.3,259.6,259.63,35250.0,241.1734,241.1734,240.5249,240.5527,35250.0
2021-09-08 10:55:00,259.67,260.11,259.51,259.94,32893.0,240.5897,240.9974,240.4415,240.8399,32893.0
2021-09-08 11:00:00,259.84,259.96,259.43,259.51,29783.0,240.7472,240.8584,240.3674,240.4415,29783.0
2021-09-08 11:05:00,259.56,259.9,259.35,259.79,17017.0,240.4878,240.8028,240.2932,240.7009,17017.0
2021-09-08 11:10:00,259.75,260.02,259.4,259.8,22492.0,240.6638,240.914,240.3396,240.7102,22492.0
2021-09-08 11:15:00,259.83,260.23,259.83,260.18,12192.0,240.738,241.1086,240.738,241.0622,12192.0
2021-09-08 11:20:00,260.06,260.09,259.82,259.86,14292.0,240.9511,240.9789,240.7287,240.7658,14292.0
2021-09-08 11:25:00,259.81,259.81,259.48,259.5,25827.0,240.7194,240.7194,240.4137,240.4322,25827.0
2021-09-08 11:30:00,259.54,259.54,259.14,259.28,38925.0,240.4693,240.4693,240.0987,240.2284,38925.0
2021-09-08 11:35:00,259.32,259.59,259.26,259.3,13791.0,240.2654,240.5156,240.2098,240.2469,13791.0
2021-09-08 11:40:00,259.3,259.46,259.1,259.15,19339.0,240.2469,240.3952,240.0616,240.1079,19339.0
2021-09-08 11:45:00,259.15,259.43,259.14,259.21,11288.0,240.1079,240.3674,240.0987,240.1635,11288.0
2021-09-08 11:50:00,259.17,259.2,258.84,258.93,18856.0,240.1265,240.1543,239.8207,239.9041,18856.0
2021-09-08 11:55:00,258.86,259.24,258.86,259.01,13856.0,239.8392,240.1913,239.8392,239.9782,13856.0
2021-09-08 12:00:00,259.1,259.49,258.97,259.4,15193.0,240.0616,240.4229,239.9412,240.3396,15193.0
2021-09-08 12:05:00,259.46,259.81,259.4,259.67,9958.0,240.3952,240.7194,240.3396,240.5897,9958.0
2021-09-08 12:10:00,259.71,260.27,259.65,260.07,8960.0,240.6268,241.1456,240.5712,240.9603,8960.0
2021-09-08 12:15:00,260.13,260.49,260.13,260.38,11545.0,241.0159,241.3495,241.0159,241.2476,11545.0
2021-09-08 12:20:00,260.44,260.68,260.33,260.6,17778.0,241.3031,241.5255,241.2012,241.4514,17778.0
2021-09-08 12:25:00,260.57,260.57,260.4,260.47,7405.0,241.4236,241.4236,241.2661,241.3309,7405.0
2021-09-08 12:30:00,260.52,260.53,260.4,260.51,13196.0,241.3773,241.3865,241.2661,241.368,13196.0
2021-09-08 12:35:00,260.47,260.56,260.39,260.41,7331.0,241.3309,241.4143,241.2568,241.2753,7331.0
2021-09-08 12:40:00,260.41,260.6,260.11,260.37,36560.0,241.2753,241.4514,240.9974,241.2383,36560.0
2021-09-08 12:45:00,260.37,260.41,260.17,260.32,6296.0,241.2383,241.2753,241.053,241.192,6296.0
2021-09-08 12:50:00,260.29,260.42,260.23,260.31,3693.0,241.1642,241.2846,241.1086,241.1827,3693.0
2021-09-08 12:55:00,260.28,260.38,260.15,260.16,6216.0,241.1549,241.2476,241.0345,241.0437,6216.0
2021-09-08 13:00:00,260.16,260.27,260.1,260.2,6362.0,241.0437,241.1456,240.9881,241.0808,6362.0
2021-09-08 13:05:00,260.1,260.17,259.8,259.8,5173.0,240.9881,241.053,240.7102,240.7102,5173.0
2021-09-08 13:10:00,259.74,259.83,259.32,259.47,17659.0,240.6546,240.738,240.2654,240.4044,17659.0
2021-09-08 13:15:00,259.47,259.83,259.4,259.7,6391.0,240.4044,240.738,240.3396,240.6175,6391.0
2021-09-08 13:20:00,259.7,259.7,259.45,259.54,7714.0,240.6175,240.6175,240.3859,240.4693,7714.0
2021-09-08 13:25:00,259.58,259.67,259.5,259.61,2712.0,240.5063,240.5897,240.4322,240.5341,2712.0
2021-09-08 13:30:00,259.67,259.74,259.6,259.6,3534.0,240.5897,240.6546,240.5249,240.5249,3534.0
2021-09-08 13:35:00,259.57,259.6,259.4,259.4,4694.0,240.4971,240.5249,240.3396,240.3396,4694.0
2021-09-08 13:40:00,259.4,259.7,259.39,259.64,5690.0,240.3396,240.6175,240.3303,240.5619,5690.0
2021-09-08 13:45:00,259.63,259.73,259.6,259.69,6037.0,240.5527,240.6453,240.5249,240.6083,6037.0
2021-09-08 13:50:00,259.71,259.73,259.49,259.63,5223.0,240.6268,240.6453,240.4229,240.5527,5223.0
2021-09-08 13:55:00,259.59,259.59,259.27,259.27,9909.0,240.5156,240.5156,240.2191,240.2191,9909.0
2021-09-08 14:00:00,259.29,259.72,259.18,259.64,14670.0,240.2376,240.636,240.1357,240.5619,14670.0
2021-09-08 14:05:00,259.64,259.81,259.56,259.71,7963.0,240.5619,240.7194,240.4878,240.6268,7963.0
2021-09-08 14:10:00,259.71,259.8,259.62,259.75,4520.0,240.6268,240.7102,240.5434,240.6638,4520.0
2021-09-08 14:15:00,259.68,259.72,259.44,259.51,5587.0,240.599,240.636,240.3766,240.4415,5587.0
2021-09-08 14:20:00,259.47,259.54,259.33,259.35,11170.0,240.4044,240.4693,240.2747,240.2932,11170.0
2021-09-08 14:25:00,259.4,259.57,259.33,259.57,9412.0,240.3396,240.4971,240.2747,240.4971,9412.0
2021-09-08 14:30:00,259.54,259.83,259.51,259.83,5665.0,240.4693,240.738,240.4415,240.738,5665.0
2021-09-08 14:35:00,259.78,260.0,259.65,259.95,10598.0,240.6916,240.8955,240.5712,240.8491,10598.0
2021-09-08 14:40:00,259.97,260.16,259.91,260.14,9575.0,240.8677,241.0437,240.8121,241.0252,9575.0
2021-09-08 14:45:00,260.28,260.39,260.25,260.36,3401.0,241.1549,241.2568,241.1271,241.229,3401.0
2021-09-08 14:50:00,260.36,260.41,260.2,260.24,4971.0,241.229,241.2753,241.0808,241.1178,4971.0
2021-09-08 14:55:00,260.21,260.39,260.15,260.21,4017.0,241.09,241.2568,241.0345,241.09,4017.0
2021-09-08 15:00:00,260.19,260.61,260.12,260.56,9221.0,241.0715,241.4607,241.0067,241.4143,9221.0
2021-09-08 15:05:00,260.56,260.65,260.5,260.64,6059.0,241.4143,241.4977,241.3587,241.4884,6059.0
2021-09-08 15:10:00,260.52,260.79,260.52,260.79,6575.0,241.3773,241.6274,241.3773,241.6274,6575.0
2021-09-08 15:15:00,260.81,260.91,260.66,260.79,7953.0,241.646,241.7386,241.507,241.6274,7953.0
2021-09-08 15:20:00,260.78,260.89,260.7,260.7,5144.0,241.6182,241.7201,241.544,241.544,5144.0
2021-09-08 15:25:00,260.67,260.74,260.56,260.65,5936.0,241.5162,241.5811,241.4143,241.4977,5936.0
2021-09-08 15:30:00,260.62,260.71,260.52,260.6,15788.0,241.4699,241.5533,241.3773,241.4514,15788.0
2021-09-08 15:35:00,260.59,260.8,260.56,260.64,10414.0,241.4421,241.6367,241.4143,241.4884,10414.0
2021-09-08 15:40:00,260.63,260.96,260.5,260.96,19030.0,241.4792,241.7849,241.3587,241.7849,19030.0
2021-09-08 15:45:00,261.0,261.04,260.5,260.51,18564.0,241.822,241.8591,241.3587,241.368,18564.0
2021-09-08 15:50:00,260.51,260.83,260.28,260.73,30607.0,241.368,241.6645,241.1549,241.5718,30607.0
2021-09-08 15:55:00,260.7,261.06,260.55,261.02,90638.0,241.544,241.8776,241.4051,241.8405,90638.0
2021-09-09 09:30:00,259.13,260.89,259.13,260.89,42182.0,240.0894,241.7201,240.0894,241.7201,42182.0
2021-09-09 09:35:00,260.84,261.49,260.66,261.09,20768.0,241.6738,242.276,241.507,241.9054,20768.0
2021-09-09 09:40:00,260.92,261.82,260.92,261.12,17358.0,241.7479,242.5817,241.7479,241.9332,17358.0
2021-09-09 09:45:00,261.11,261.91,260.97,261.55,32188.0,241.9239,242.6651,241.7942,242.3316,32188.0
2021-09-09 09:50:00,261.68,262.41,261.68,261.95,32337.0,242.452,243.1284,242.452,242.7022,32337.0
2021-09-09 09:55:00,261.96,262.16,261.26,261.64,20652.0,242.7115,242.8968,242.0629,242.415,20652.0
2021-09-09 10:00:00,261.7,262.45,261.46,262.09,27154.0,242.4706,243.1655,242.2482,242.8319,27154.0
2021-09-09 10:05:00,262.08,262.73,262.08,262.31,17395.0,242.8226,243.4249,242.8226,243.0357,17395.0
2021-09-09 10:10:00,262.45,262.53,262.01,262.43,9357.0,243.1655,243.2396,242.7578,243.1469,9357.0
2021-09-09 10:15:00,262.43,262.49,261.76,261.76,9262.0,243.1469,243.2025,242.5262,242.5262,9262.0
2021-09-09 10:20:00,261.87,262.29,261.87,262.25,8187.0,242.6281,243.0172,242.6281,242.9801,8187.0
2021-09-09 10:25:00,262.18,262.3,261.89,262.25,4490.0,242.9153,243.0265,242.6466,242.9801,4490.0
2021-09-09 10:30:00,262.25,262.51,262.0,262.28,9977.0,242.9801,243.221,242.7485,243.0079,9977.0
2021-09-09 10:35:00,262.34,262.51,261.96,262.13,29339.0,243.0635,243.221,242.7115,242.869,29339.0
2021-09-09 10:40:00,262.12,262.27,261.82,262.21,15849.0,242.8597,242.9987,242.5817,242.9431,15849.0
2021-09-09 10:45:00,262.31,262.68,262.15,262.25,11215.0,243.0357,243.3786,242.8875,242.9801,11215.0
2021-09-09 10:50:00,262.13,262.26,261.94,262.12,10006.0,242.869,242.9894,242.6929,242.8597,10006.0
2021-09-09 10:55:00,262.07,262.61,262.03,262.28,7605.0,242.8134,243.3137,242.7763,243.0079,7605.0
2021-09-09 11:00:00,262.26,262.36,261.8,262.09,6776.0,242.9894,243.0821,242.5632,242.8319,6776.0
2021-09-09 11:05:00,262.01,262.25,261.85,262.05,8966.0,242.7578,242.9801,242.6095,242.7948,8966.0
2021-09-09 11:10:00,262.12,262.61,262.01,262.45,10335.0,242.8597,243.3137,242.7578,243.1655,10335.0
2021-09-09 11:15:00,262.41,262.41,261.45,261.45,10872.0,243.1284,243.1284,242.2389,242.2389,10872.0
2021-09-09 11:20:00,261.44,261.57,261.06,261.07,7907.0,242.2297,242.3501,241.8776,241.8869,7907.0
2021-09-09 11:25:00,261.12,261.17,260.79,260.81,13407.0,241.9332,241.9795,241.6274,241.646,13407.0
2021-09-09 11:30:00,260.87,261.31,260.86,261.21,10660.0,241.7015,242.1092,241.6923,242.0166,10660.0
2021-09-09 11:35:00,261.09,261.29,260.86,261.04,5764.0,241.9054,242.0907,241.6923,241.8591,5764.0
2021-09-09 11:40:00,261.06,261.11,260.58,260.75,9207.0,241.8776,241.9239,241.4329,241.5904,9207.0
2021-09-09 11:45:00,260.64,260.86,260.49,260.5,8821.0,241.4884,241.6923,241.3495,241.3587,8821.0
2021-09-09 11:50:00,260.56,260.62,260.25,260.51,9850.0,241.4143,241.4699,241.1271,241.368,9850.0
2021-09-09 11:55:00,260.53,261.18,260.5,260.77,8829.0,241.3865,241.9888,241.3587,241.6089,8829.0
2021-09-09 12:00:00,260.86,260.91,260.17,260.18,13000.0,241.6923,241.7386,241.053,241.0622,13000.0
2021-09-09 12:05:00,260.2,260.34,260.0,260.31,8265.0,241.0808,241.2105,240.8955,241.1827,8265.0
2021-09-09 12:10:00,260.33,260.38,259.88,259.88,14025.0,241.2012,241.2476,240.7843,240.7843,14025.0
2021-09-09 12:15:00,259.86,259.86,259.59,259.7,13034.0,240.7658,240.7658,240.5156,240.6175,13034.0
2021-09-09 12:20:00,259.67,259.79,259.5,259.52,22332.0,240.5897,240.7009,240.4322,240.4507,22332.0
2021-09-09 12:25:00,259.55,259.69,259.52,259.62,6477.0,240.4785,240.6083,240.4507,240.5434,6477.0
2021-09-09 12:30:00,259.61,259.85,259.59,259.76,7899.0,240.5341,240.7565,240.5156,240.6731,7899.0
2021-09-09 12:35:00,259.77,260.01,259.74,259.87,4876.0,240.6824,240.9047,240.6546,240.775,4876.0
2021-09-09 12:40:00,259.94,260.03,259.93,259.98,3674.0,240.8399,240.9233,240.8306,240.8769,3674.0
2021-09-09 12:45:00,259.95,260.06,259.83,260.0,8008.0,240.8491,240.9511,240.738,240.8955,8008.0
2021-09-09 12:50:00,260.04,260.09,259.87,259.94,5920.0,240.9325,240.9789,240.775,240.8399,5920.0
2021-09-09 12:55:00,259.85,260.0,259.67,259.92,9913.0,240.7565,240.8955,240.5897,240.8214,9913.0
2021-09-09 13:00:00,259.92,259.97,259.68,259.74,6267.0,240.8214,240.8677,240.599,240.6546,6267.0
2021-09-09 13:05:00,259.78,259.96,259.73,259.79,16139.0,240.6916,240.8584,240.6453,240.7009,16139.0
2021-09-09 13:10:00,259.79,259.9,259.57,259.6,15130.0,240.7009,240.8028,240.4971,240.5249,15130.0
2021-09-09 13:15:00,259.58,259.69,259.36,259.36,12094.0,240.5063,240.6083,240.3025,240.3025,12094.0
2021-09-09 13:20:00,259.35,259.35,258.93,259.02,43871.0,240.2932,240.2932,239.9041,239.9875,43871.0
2021-09-09 13:25:00,259.02,259.22,258.9,259.2,17763.0,239.9875,240.1728,239.8763,240.1543,17763.0
2021-09-09 13:30:00,259.12,259.12,258.45,258.54,44262.0,240.0801,240.0801,239.4594,239.5428,44262.0
2021-09-09 13:35:00,258.44,258.64,258.1,258.18,20204.0,239.4501,239.6354,239.1351,239.2092,20204.0
2021-09-09 13:40:00,258.16,258.35,258.11,258.16,16323.0,239.1907,239.3667,239.1444,239.1907,16323.0
2021-09-09 13:45:00,258.2,258.38,258.1,258.34,7203.0,239.2277,239.3945,239.1351,239.3574,7203.0
2021-09-09 13:50:00,258.33,258.41,258.15,258.19,7454.0,239.3482,239.4223,239.1814,239.2185,7454.0
2021-09-09 13:55:00,258.23,258.46,258.17,258.2,10591.0,239.2555,239.4686,239.1999,239.2277,10591.0
2021-09-09 14:00:00,258.16,258.42,257.7,257.72,23277.0,239.1907,239.4316,238.7645,238.783,23277.0
2021-09-09 14:05:00,257.73,258.12,257.67,258.05,14929.0,238.7923,239.1536,238.7367,239.0888,14929.0
2021-09-09 14:10:00,258.01,258.28,257.97,258.2,16352.0,239.0517,239.3019,239.0146,239.2277,16352.0
2021-09-09 14:15:00,258.17,258.23,258.04,258.22,17700.0,239.1999,239.2555,239.0795,239.2463,17700.0
2021-09-09 14:20:00,258.18,258.35,257.85,257.91,34125.0,239.2092,239.3667,238.9035,238.959,34125.0
2021-09-09 14:25:00,257.96,258.06,257.79,257.79,14341.0,239.0054,239.098,238.8479,238.8479,14341.0
2021-09-09 14:30:00,257.79,258.08,257.7,257.9,12947.0,238.8479,239.1166,238.7645,238.9498,12947.0
2021-09-09 14:35:00,257.95,257.96,257.65,257.68,16694.0,238.9961,239.0054,238.7182,238.7459,16694.0
2021-09-09 14:40:00,257.67,257.69,257.31,257.34,16233.0,238.7367,238.7552,238.4031,238.4309,16233.0
2021-09-09 14:45:00,257.37,257.97,257.29,257.81,19122.0,238.4587,239.0146,238.3846,238.8664,19122.0
2021-09-09 14:50:00,257.85,258.11,257.85,258.05,16085.0,238.9035,239.1444,238.9035,239.0888,16085.0
2021-09-09 14:55:00,257.93,258.22,257.9,257.96,16517.0,238.9776,239.2463,238.9498,239.0054,16517.0
2021-09-09 15:00:00,258.01,258.46,257.99,258.46,12574.0,239.0517,239.4686,239.0332,239.4686,12574.0
2021-09-09 15:05:00,258.43,258.76,258.43,258.62,9733.0,239.4408,239.7466,239.4408,239.6169,9733.0
2021-09-09 15:10:00,258.69,259.01,258.68,258.9,21225.0,239.6817,239.9782,239.6725,239.8763,21225.0
2021-09-09 15:15:00,258.91,258.98,258.69,258.69,15231.0,239.8856,239.9504,239.6817,239.6817,15231.0
2021-09-09 15:20:00,258.7,259.2,258.67,259.14,10930.0,239.691,240.1543,239.6632,240.0987,10930.0
2021-09-09 15:25:00,259.12,259.6,259.06,259.5,19470.0,240.0801,240.5249,240.0245,240.4322,19470.0
2021-09-09 15:30:00,259.46,259.94,259.4,259.72,23533.0,240.3952,240.8399,240.3396,240.636,23533.0
2021-09-09 15:35:00,259.7,260.02,259.44,259.93,21504.0,240.6175,240.914,240.3766,240.8306,21504.0
2021-09-09 15:40:00,259.89,260.21,259.83,260.13,18360.0,240.7936,241.09,240.738,241.0159,18360.0
2021-09-09 15:45:00,260.1,260.19,259.51,259.71,22088.0,240.9881,241.0715,240.4415,240.6268,22088.0
2021-09-09 15:50:00,259.91,259.91,259.62,259.62,30400.0,240.8121,240.8121,240.5434,240.5434,30400.0
2021-09-09 15:55:00,259.61,259.81,259.28,259.33,73194.0,240.5341,240.7194,240.2284,240.2747,73194.0
2021-09-10 09:30:00,261.54,262.22,260.92,260.92,39088.0,242.3223,242.9524,241.7479,241.7479,39088.0
2021-09-10 09:35:00,260.75,261.07,260.06,260.55,21416.0,241.5904,241.8869,240.9511,241.4051,21416.0
2021-09-10 09:40:00,260.56,260.86,260.31,260.32,5461.0,241.4143,241.6923,241.1827,241.192,5461.0
2021-09-10 09:45:00,260.47,260.59,260.08,260.15,14040.0,241.3309,241.4421,240.9696,241.0345,14040.0
2021-09-10 09:50:00,260.03,260.37,259.8,259.83,16217.0,240.9233,241.2383,240.7102,240.738,16217.0
2021-09-10 09:55:00,259.75,260.1,259.69,259.74,9878.0,240.6638,240.9881,240.6083,240.6546,9878.0
2021-09-10 10:00:00,259.62,259.76,259.05,259.05,8273.0,240.5434,240.6731,240.0153,240.0153,8273.0
2021-09-10 10:05:00,259.05,259.79,259.05,259.78,8967.0,240.0153,240.7009,240.0153,240.6916,8967.0
2021-09-10 10:10:00,259.68,260.23,259.53,260.2,6338.0,240.599,241.1086,240.46,241.0808,6338.0
2021-09-10 10:15:00,260.28,260.37,259.94,260.26,14357.0,241.1549,241.2383,240.8399,241.1364,14357.0
2021-09-10 10:20:00,260.34,260.5,260.15,260.32,22038.0,241.2105,241.3587,241.0345,241.192,22038.0
2021-09-10 10:25:00,260.36,260.4,259.9,259.92,13778.0,241.229,241.2661,240.8028,240.8214,13778.0
2021-09-10 10:30:00,259.98,260.0,258.83,259.23,26931.0,240.8769,240.8955,239.8114,240.1821,26931.0
2021-09-10 10:35:00,259.24,259.45,258.96,258.99,11284.0,240.1913,240.3859,239.9319,239.9597,11284.0
2021-09-10 10:40:00,259.13,259.3,258.91,258.91,7967.0,240.0894,240.2469,239.8856,239.8856,7967.0
2021-09-10 10:45:00,259.05,259.08,258.67,258.88,9020.0,240.0153,240.0431,239.6632,239.8578,9020.0
2021-09-10 10:50:00,258.8,259.09,258.78,258.9,4202.0,239.7836,240.0523,239.7651,239.8763,4202.0
2021-09-10 10:55:00,258.8,258.88,258.36,258.71,21263.0,239.7836,239.8578,239.376,239.7003,21263.0
2021-09-10 11:00:00,258.71,258.82,258.47,258.79,6656.0,239.7003,239.8022,239.4779,239.7744,6656.0
2021-09-10 11:05:00,258.72,258.77,258.28,258.44,17091.0,239.7095,239.7559,239.3019,239.4501,17091.0
2021-09-10 11:10:00,258.41,258.41,257.92,258.13,37441.0,239.4223,239.4223,238.9683,239.1629,37441.0
2021-09-10 11:15:00,258.18,258.44,257.86,257.86,9953.0,239.2092,239.4501,238.9127,238.9127,9953.0
2021-09-10 11:20:00,257.9,258.0,257.65,257.72,10784.0,238.9498,239.0424,238.7182,238.783,10784.0
2021-09-10 11:25:00,257.7,258.1,257.7,258.02,11954.0,238.7645,239.1351,238.7645,239.061,11954.0
2021-09-10 11:30:00,258.01,258.45,257.99,258.33,8842.0,239.0517,239.4594,239.0332,239.3482,8842.0
2021-09-10 11:35:00,258.37,258.57,258.18,258.26,16440.0,239.3852,239.5705,239.2092,239.2833,16440.0
2021-09-10 11:40:00,258.31,258.49,258.17,258.48,12983.0,239.3297,239.4964,239.1999,239.4872,12983.0
2021-09-10 11:45:00,258.48,258.73,258.42,258.44,9315.0,239.4872,239.7188,239.4316,239.4501,9315.0
2021-09-10 11:50:00,258.47,258.64,258.26,258.43,10981.0,239.4779,239.6354,239.2833,239.4408,10981.0
2021-09-10 11:55:00,258.48,258.79,258.44,258.78,6329.0,239.4872,239.7744,239.4501,239.7651,6329.0
2021-09-10 12:00:00,258.78,258.78,257.98,258.2,28195.0,239.7651,239.7651,239.0239,239.2277,28195.0
2021-09-10 12:05:00,258.14,258.59,258.04,258.59,13642.0,239.1721,239.5891,239.0795,239.5891,13642.0
2021-09-10 12:10:00,258.66,258.7,258.45,258.54,5445.0,239.6539,239.691,239.4594,239.5428,5445.0
2021-09-10 12:15:00,258.59,258.71,258.5,258.64,9434.0,239.5891,239.7003,239.5057,239.6354,9434.0
2021-09-10 12:20:00,258.66,258.73,258.5,258.69,4726.0,239.6539,239.7188,239.5057,239.6817,4726.0
2021-09-10 12:25:00,258.74,258.97,258.64,258.86,10665.0,239.7281,239.9412,239.6354,239.8392,10665.0
2021-09-10 12:30:00,258.86,259.21,258.86,259.07,12325.0,239.8392,240.1635,239.8392,240.0338,12325.0
2021-09-10 12:35:00,259.11,259.43,259.11,259.4,7502.0,240.0709,240.3674,240.0709,240.3396,7502.0
2021-09-10 12:40:00,259.34,259.37,259.18,259.29,8156.0,240.284,240.3118,240.1357,240.2376,8156.0
2021-09-10 12:45:00,259.35,259.35,259.18,259.29,3204.0,240.2932,240.2932,240.1357,240.2376,3204.0
2021-09-10 12:50:00,259.32,259.45,259.21,259.42,7331.0,240.2654,240.3859,240.1635,240.3581,7331.0
2021-09-10 12:55:00,259.42,259.46,259.34,259.34,7886.0,240.3581,240.3952,240.284,240.284,7886.0
2021-09-10 13:00:00,259.37,259.55,259.3,259.45,14230.0,240.3118,240.4785,240.2469,240.3859,14230.0
2021-09-10 13:05:00,259.45,259.49,259.3,259.43,6037.0,240.3859,240.4229,240.2469,240.3674,6037.0
2021-09-10 13:10:00,259.48,259.65,259.48,259.63,4793.0,240.4137,240.5712,240.4137,240.5527,4793.0
2021-09-10 13:15:00,259.63,259.65,259.48,259.57,6131.0,240.5527,240.5712,240.4137,240.4971,6131.0
2021-09-10 13:20:00,259.61,259.67,259.43,259.47,6500.0,240.5341,240.5897,240.3674,240.4044,6500.0
2021-09-10 13:25:00,259.48,259.48,259.09,259.1,12254.0,240.4137,240.4137,240.0523,240.0616,12254.0
2021-09-10 13:30:00,259.11,259.22,259.11,259.19,2737.0,240.0709,240.1728,240.0709,240.145,2737.0
2021-09-10 13:35:00,259.22,259.64,259.22,259.48,5188.0,240.1728,240.5619,240.1728,240.4137,5188.0
2021-09-10 13:40:00,259.52,259.61,259.38,259.43,6164.0,240.4507,240.5341,240.321,240.3674,6164.0
2021-09-10 13:45:00,259.42,259.54,259.41,259.48,3381.0,240.3581,240.4693,240.3488,240.4137,3381.0
2021-09-10 13:50:00,259.43,259.47,259.33,259.35,3840.0,240.3674,240.4044,240.2747,240.2932,3840.0
2021-09-10 13:55:00,259.28,259.46,259.22,259.4,3970.0,240.2284,240.3952,240.1728,240.3396,3970.0
2021-09-10 14:00:00,259.46,259.5,259.36,259.42,3966.0,240.3952,240.4322,240.3025,240.3581,3966.0
2021-09-10 14:05:00,259.4,259.41,259.27,259.3,5317.0,240.3396,240.3488,240.2191,240.2469,5317.0
2021-09-10 14:10:00,259.3,259.37,259.2,259.32,26123.0,240.2469,240.3118,240.1543,240.2654,26123.0
2021-09-10 14:15:00,259.29,259.32,259.2,259.27,5779.0,240.2376,240.2654,240.1543,240.2191,5779.0
2021-09-10 14:20:00,259.32,259.43,259.23,259.24,15675.0,240.2654,240.3674,240.1821,240.1913,15675.0
2021-09-10 14:25:00,259.32,259.32,259.11,259.11,6481.0,240.2654,240.2654,240.0709,240.0709,6481.0
2021-09-10 14:30:00,259.09,259.1,258.95,259.0,8747.0,240.0523,240.0616,239.9226,239.969,8747.0
2021-09-10 14:35:00,259.0,259.01,258.87,258.99,5717.0,239.969,239.9782,239.8485,239.9597,5717.0
2021-09-10 14:40:00,258.95,259.15,258.94,259.05,5184.0,239.9226,240.1079,239.9134,240.0153,5184.0
2021-09-10 14:45:00,259.03,259.14,259.03,259.13,3897.0,239.9967,240.0987,239.9967,240.0894,3897.0
2021-09-10 14:50:00,259.08,259.23,259.02,259.12,4864.0,240.0431,240.1821,239.9875,240.0801,4864.0
2021-09-10 14:55:00,259.15,259.19,258.87,258.87,5723.0,240.1079,240.145,239.8485,239.8485,5723.0
2021-09-10 15:00:00,258.91,258.91,258.6,258.7,6957.0,239.8856,239.8856,239.5983,239.691,6957.0
2021-09-10 15:05:00,258.7,258.8,258.63,258.7,4172.0,239.691,239.7836,239.6261,239.691,4172.0
2021-09-10 15:10:00,258.65,258.67,258.49,258.64,7502.0,239.6447,239.6632,239.4964,239.6354,7502.0
2021-09-10 15:15:00,258.69,258.82,258.54,258.67,6426.0,239.6817,239.8022,239.5428,239.6632,6426.0
2021-09-10 15:20:00,258.61,258.61,258.38,258.48,9939.0,239.6076,239.6076,239.3945,239.4872,9939.0
2021-09-10 15:25:00,258.4,258.58,258.34,258.46,12215.0,239.413,239.5798,239.3574,239.4686,12215.0
2021-09-10 15:30:00,258.47,258.49,258.12,258.18,16670.0,239.4779,239.4964,239.1536,239.2092,16670.0
2021-09-10 15:35:00,258.19,258.2,257.7,257.85,25889.0,239.2185,239.2277,238.7645,238.9035,25889.0
2021-09-10 15:40:00,257.87,257.87,257.61,257.72,22680.0,238.922,238.922,238.6811,238.783,22680.0
2021-09-10 15:45:00,257.68,257.81,257.58,257.78,45781.0,238.7459,238.8664,238.6533,238.8386,45781.0
2021-09-10 15:50:00,257.76,257.8,257.46,257.58,44242.0,238.8201,238.8571,238.5421,238.6533,44242.0
2021-09-10 15:55:00,257.6,257.66,257.24,257.55,85385.0,238.6718,238.7274,238.3383,238.6255,85385.0
2021-09-13 09:30:00,259.46,260.05,257.86,257.9,52726.0,240.3952,240.9418,238.9127,238.9498,52726.0
2021-09-13 09:35:00,258.05,259.39,258.0,259.17,23731.0,239.0888,240.3303,239.0424,240.1265,23731.0
2021-09-13 09:40:00,259.17,259.17,258.24,258.47,13960.0,240.1265,240.1265,239.2648,239.4779,13960.0
2021-09-13 09:45:00,258.5,258.81,258.08,258.29,15053.0,239.5057,239.7929,239.1166,239.3111,15053.0
2021-09-13 09:50:00,258.18,259.44,258.18,259.3,16850.0,239.2092,240.3766,239.2092,240.2469,16850.0
2021-09-13 09:55:00,259.35,259.44,258.87,258.91,14619.0,240.2932,240.3766,239.8485,239.8856,14619.0
2021-09-13 10:00:00,258.88,259.35,258.0,258.11,24530.0,239.8578,240.2932,239.0424,239.1444,24530.0
2021-09-13 10:05:00,258.09,258.38,257.94,258.38,6918.0,239.1258,239.3945,238.9868,239.3945,6918.0
2021-09-13 10:10:00,258.36,258.51,257.96,258.17,9819.0,239.376,239.515,239.0054,239.1999,9819.0
2021-09-13 10:15:00,258.25,258.6,257.75,258.01,11527.0,239.2741,239.5983,238.8108,239.0517,11527.0
2021-09-13 10:20:00,258.09,258.4,257.87,257.92,15925.0,239.1258,239.413,238.922,238.9683,15925.0
2021-09-13 10:25:00,258.0,258.68,258.0,258.31,9628.0,239.0424,239.6725,239.0424,239.3297,9628.0
2021-09-13 10:30:00,258.45,258.77,257.91,258.23,12448.0,239.4594,239.7559,238.959,239.2555,12448.0
2021-09-13 10:35:00,258.16,259.0,258.05,258.91,5445.0,239.1907,239.969,239.0888,239.8856,5445.0
2021-09-13 10:40:00,258.8,259.18,258.8,259.18,7133.0,239.7836,240.1357,239.7836,240.1357,7133.0
2021-09-13 10:45:00,259.2,260.33,259.2,260.21,27964.0,240.1543,241.2012,240.1543,241.09,27964.0
2021-09-13 10:50:00,260.16,260.4,260.09,260.4,15479.0,241.0437,241.2661,240.9789,241.2661,15479.0
2021-09-13 10:55:00,260.44,260.5,260.02,260.28,16988.0,241.3031,241.3587,240.914,241.1549,16988.0
2021-09-13 11:00:00,260.09,260.31,259.93,259.93,9888.0,240.9789,241.1827,240.8306,240.8306,9888.0
2021-09-13 11:05:00,260.04,260.08,259.79,259.97,10274.0,240.9325,240.9696,240.7009,240.8677,10274.0
2021-09-13 11:10:00,259.9,259.9,259.36,259.41,6415.0,240.8028,240.8028,240.3025,240.3488,6415.0
2021-09-13 11:15:00,259.3,259.36,259.06,259.3,7552.0,240.2469,240.3025,240.0245,240.2469,7552.0
2021-09-13 11:20:00,259.22,259.67,259.19,259.64,4994.0,240.1728,240.5897,240.145,240.5619,4994.0
2021-09-13 11:25:00,259.7,259.73,259.44,259.6,3668.0,240.6175,240.6453,240.3766,240.5249,3668.0
2021-09-13 11:30:00,259.78,260.02,259.71,259.92,9868.0,240.6916,240.914,240.6268,240.8214,9868.0
2021-09-13 11:35:00,259.91,260.01,259.43,259.64,7684.0,240.8121,240.9047,240.3674,240.5619,7684.0
2021-09-13 11:40:00,259.81,259.87,259.41,259.41,6653.0,240.7194,240.775,240.3488,240.3488,6653.0
2021-09-13 11:45:00,259.5,259.75,259.33,259.33,6605.0,240.4322,240.6638,240.2747,240.2747,6605.0
2021-09-13 11:50:00,259.38,259.43,259.24,259.43,2526.0,240.321,240.3674,240.1913,240.3674,2526.0
2021-09-13 11:55:00,259.44,259.87,259.43,259.87,5999.0,240.3766,240.775,240.3674,240.775,5999.0
2021-09-13 12:00:00,259.78,259.88,259.3,259.32,11703.0,240.6916,240.7843,240.2469,240.2654,11703.0
2021-09-13 12:05:00,259.25,259.5,259.25,259.31,19904.0,240.2006,240.4322,240.2006,240.2562,19904.0
2021-09-13 12:10:00,259.4,259.77,259.38,259.57,6223.0,240.3396,240.6824,240.321,240.4971,6223.0
2021-09-13 12:15:00,259.6,259.6,259.3,259.52,8631.0,240.5249,240.5249,240.2469,240.4507,8631.0
2021-09-13 12:20:00,259.55,259.83,259.45,259.83,5222.0,240.4785,240.738,240.3859,240.738,5222.0
2021-09-13 12:25:00,259.77,259.86,259.59,259.69,12116.0,240.6824,240.7658,240.5156,240.6083,12116.0
2021-09-13 12:30:00,259.69,259.8,259.6,259.76,6502.0,240.6083,240.7102,240.5249,240.6731,6502.0
2021-09-13 12:35:00,259.73,259.85,259.62,259.62,11491.0,240.6453,240.7565,240.5434,240.5434,11491.0
2021-09-13 12:40:00,259.65,259.65,259.28,259.42,9911.0,240.5712,240.5712,240.2284,240.3581,9911.0
2021-09-13 12:45:00,259.44,259.75,259.32,259.72,10419.0,240.3766,240.6638,240.2654,240.636,10419.0
2021-09-13 12:50:00,259.76,259.88,259.61,259.75,7108.0,240.6731,240.7843,240.5341,240.6638,7108.0
2021-09-13 12:55:00,259.73,259.97,259.72,259.97,9560.0,240.6453,240.8677,240.636,240.8677,9560.0
2021-09-13 13:00:00,259.9,259.95,259.51,259.53,4625.0,240.8028,240.8491,240.4415,240.46,4625.0
2021-09-13 13:05:00,259.57,259.97,259.57,259.8,8762.0,240.4971,240.8677,240.4971,240.7102,8762.0
2021-09-13 13:10:00,259.8,259.95,259.7,259.7,8342.0,240.7102,240.8491,240.6175,240.6175,8342.0
2021-09-13 13:15:00,259.7,259.7,259.42,259.55,6572.0,240.6175,240.6175,240.3581,240.4785,6572.0
2021-09-13 13:20:00,259.56,259.65,259.41,259.63,6969.0,240.4878,240.5712,240.3488,240.5527,6969.0
2021-09-13 13:25:00,259.63,259.76,259.33,259.44,7865.0,240.5527,240.6731,240.2747,240.3766,7865.0
2021-09-13 13:30:00,259.41,259.63,259.25,259.27,6479.0,240.3488,240.5527,240.2006,240.2191,6479.0
2021-09-13 13:35:00,259.28,259.49,259.15,259.23,4575.0,240.2284,240.4229,240.1079,240.1821,4575.0
2021-09-13 13:40:00,259.21,259.41,259.08,259.08,7580.0,240.1635,240.3488,240.0431,240.0431,7580.0
2021-09-13 13:45:00,259.07,259.33,258.97,259.31,7919.0,240.0338,240.2747,239.9412,240.2562,7919.0
2021-09-13 13:50:00,259.23,259.28,259.1,259.17,7901.0,240.1821,240.2284,240.0616,240.1265,7901.0
2021-09-13 13:55:00,259.16,259.34,259.04,259.33,5817.0,240.1172,240.284,240.006,240.2747,5817.0
2021-09-13 14:00:00,259.31,259.72,259.3,259.65,7860.0,240.2562,240.636,240.2469,240.5712,7860.0
2021-09-13 14:05:00,259.64,259.82,259.64,259.75,7638.0,240.5619,240.7287,240.5619,240.6638,7638.0
2021-09-13 14:10:00,259.66,259.66,259.4,259.49,6767.0,240.5805,240.5805,240.3396,240.4229,6767.0
2021-09-13 14:15:00,259.5,259.77,259.47,259.71,5449.0,240.4322,240.6824,240.4044,240.6268,5449.0
2021-09-13 14:20:00,259.64,259.75,259.53,259.66,12391.0,240.5619,240.6638,240.46,240.5805,12391.0
2021-09-13 14:25:00,259.63,259.71,259.51,259.53,8007.0,240.5527,240.6268,240.4415,240.46,8007.0
2021-09-13 14:30:00,259.68,259.72,259.49,259.66,9049.0,240.599,240.636,240.4229,240.5805,9049.0
2021-09-13 14:35:00,259.66,259.7,259.45,259.7,8342.0,240.5805,240.6175,240.3859,240.6175,8342.0
2021-09-13 14:40:00,259.68,259.94,259.67,259.9,9539.0,240.599,240.8399,240.5897,240.8028,9539.0
2021-09-13 14:45:00,259.93,260.1,259.84,260.01,16216.0,240.8306,240.9881,240.7472,240.9047,16216.0
2021-09-13 14:50:00,260.01,260.08,259.86,259.87,7372.0,240.9047,240.9696,240.7658,240.775,7372.0
2021-09-13 14:55:00,259.84,260.1,259.76,260.0,6223.0,240.7472,240.9881,240.6731,240.8955,6223.0
2021-09-13 15:00:00,259.93,259.93,259.54,259.62,8366.0,240.8306,240.8306,240.4693,240.5434,8366.0
2021-09-13 15:05:00,259.57,259.94,259.55,259.77,10771.0,240.4971,240.8399,240.4785,240.6824,10771.0
2021-09-13 15:10:00,259.9,260.28,259.9,260.09,12706.0,240.8028,241.1549,240.8028,240.9789,12706.0
2021-09-13 15:15:00,260.08,260.35,260.0,260.3,9785.0,240.9696,241.2198,240.8955,241.1734,9785.0
2021-09-13 15:20:00,260.3,260.87,260.21,260.87,18484.0,241.1734,241.7015,241.09,241.7015,18484.0
2021-09-13 15:25:00,260.92,261.05,260.72,261.05,15589.0,241.7479,241.8683,241.5626,241.8683,15589.0
2021-09-13 15:30:00,261.01,261.14,260.9,261.06,17527.0,241.8313,241.9517,241.7293,241.8776,17527.0
2021-09-13 15:35:00,261.04,261.09,260.79,261.09,13921.0,241.8591,241.9054,241.6274,241.9054,13921.0
2021-09-13 15:40:00,261.06,261.41,261.0,261.22,29135.0,241.8776,242.2019,241.822,242.0258,29135.0
2021-09-13 15:45:00,261.23,261.76,261.23,261.75,36188.0,242.0351,242.5262,242.0351,242.5169,36188.0
2021-09-13 15:50:00,261.77,261.89,261.58,261.7,50600.0,242.5354,242.6466,242.3594,242.4706,50600.0
2021-09-13 15:55:00,261.73,261.9,261.57,261.85,71040.0,242.4984,242.6559,242.3501,242.6095,71040.0
2021-09-14 09:30:00,262.21,262.96,261.85,261.89,44638.0,242.9431,243.638,242.6095,242.6466,44638.0
2021-09-14 09:35:00,261.77,261.85,260.61,261.41,16524.0,242.5354,242.6095,241.4607,242.2019,16524.0
2021-09-14 09:40:00,261.5,261.51,260.82,261.12,6827.0,242.2853,242.2945,241.6552,241.9332,6827.0
2021-09-14 09:45:00,260.92,260.93,260.41,260.42,9166.0,241.7479,241.7571,241.2753,241.2846,9166.0
2021-09-14 09:50:00,260.42,260.51,260.06,260.2,7383.0,241.2846,241.368,240.9511,241.0808,7383.0
2021-09-14 09:55:00,260.26,260.36,259.52,259.83,20595.0,241.1364,241.229,240.4507,240.738,20595.0
2021-09-14 10:00:00,259.69,259.69,258.83,259.39,23483.0,240.6083,240.6083,239.8114,240.3303,23483.0
2021-09-14 10:05:00,259.26,259.85,259.25,259.55,29687.0,240.2098,240.7565,240.2006,240.4785,29687.0
2021-09-14 10:10:00,259.5,259.56,258.45,258.54,27536.0,240.4322,240.4878,239.4594,239.5428,27536.0
2021-09-14 10:15:00,258.5,258.77,258.35,258.65,15931.0,239.5057,239.7559,239.3667,239.6447,15931.0
2021-09-14 10:20:00,258.59,258.67,258.04,258.5,15248.0,239.5891,239.6632,239.0795,239.5057,15248.0
2021-09-14 10:25:00,258.51,259.25,258.41,259.05,29729.0,239.515,240.2006,239.4223,240.0153,29729.0
2021-09-14 10:30:00,258.97,258.98,258.1,258.11,10429.0,239.9412,239.9504,239.1351,239.1444,10429.0
2021-09-14 10:35:00,258.1,258.36,257.71,257.75,23871.0,239.1351,239.376,238.7737,238.8108,23871.0
2021-09-14 10:40:00,257.76,257.78,257.21,257.39,23445.0,238.8201,238.8386,238.3105,238.4773,23445.0
2021-09-14 10:45:00,257.4,257.79,257.29,257.69,18281.0,238.4865,238.8479,238.3846,238.7552,18281.0
2021-09-14 10:50:00,257.69,257.96,257.48,257.91,14851.0,238.7552,239.0054,238.5606,238.959,14851.0
2021-09-14 10:55:00,257.81,257.94,257.61,257.8,9969.0,238.8664,238.9868,238.6811,238.8571,9969.0
2021-09-14 11:00:00,257.8,258.03,257.67,257.67,19800.0,238.8571,239.0702,238.7367,238.7367,19800.0
2021-09-14 11:05:00,257.56,257.92,257.47,257.89,11109.0,238.6348,238.9683,238.5514,238.9405,11109.0
2021-09-14 11:10:00,257.9,257.9,257.65,257.8,35180.0,238.9498,238.9498,238.7182,238.8571,35180.0
2021-09-14 11:15:00,257.73,257.95,257.48,257.48,9742.0,238.7923,238.9961,238.5606,238.5606,9742.0
2021-09-14 11:20:00,257.49,257.81,257.49,257.79,8858.0,238.5699,238.8664,238.5699,238.8479,8858.0
2021-09-14 11:25:00,257.8,258.19,257.77,258.01,8313.0,238.8571,239.2185,238.8293,239.0517,8313.0
2021-09-14 11:30:00,258.02,258.13,257.97,258.09,9530.0,239.061,239.1629,239.0146,239.1258,9530.0
2021-09-14 11:35:00,258.07,258.21,257.98,258.12,9749.0,239.1073,239.237,239.0239,239.1536,9749.0
2021-09-14 11:40:00,258.18,258.27,257.46,257.46,20847.0,239.2092,239.2926,238.5421,238.5421,20847.0
2021-09-14 11:45:00,257.44,257.87,257.37,257.81,8774.0,238.5236,238.922,238.4587,238.8664,8774.0
2021-09-14 11:50:00,257.79,257.79,257.27,257.27,12340.0,238.8479,238.8479,238.3661,238.3661,12340.0
2021-09-14 11:55:00,257.29,257.53,257.25,257.47,12608.0,238.3846,238.607,238.3475,238.5514,12608.0
2021-09-14 12:00:00,257.47,257.86,257.42,257.7,12647.0,238.5514,238.9127,238.5051,238.7645,12647.0
2021-09-14 12:05:00,257.73,257.78,257.54,257.57,15132.0,238.7923,238.8386,238.6162,238.644,15132.0
2021-09-14 12:10:00,257.63,257.63,257.49,257.61,7385.0,238.6996,238.6996,238.5699,238.6811,7385.0
2021-09-14 12:15:00,257.71,257.75,257.0,257.03,55034.0,238.7737,238.8108,238.1159,238.1437,55034.0
2021-09-14 12:20:00,257.0,257.09,256.89,256.97,29944.0,238.1159,238.1993,238.014,238.0881,29944.0
2021-09-14 12:25:00,256.98,257.05,256.8,256.85,22348.0,238.0974,238.1622,237.9306,237.9769,22348.0
2021-09-14 12:30:00,256.86,256.86,256.5,256.78,21882.0,237.9862,237.9862,237.6527,237.9121,21882.0
2021-09-14 12:35:00,256.76,256.79,256.45,256.46,13173.0,237.8935,237.9213,237.6063,237.6156,13173.0
2021-09-14 12:40:00,256.45,256.49,256.11,256.16,10764.0,237.6063,237.6434,237.2913,237.3376,10764.0
2021-09-14 12:45:00,256.13,256.46,256.06,256.18,25478.0,237.3098,237.6156,237.245,237.3562,25478.0
2021-09-14 12:50:00,256.13,256.18,255.84,255.92,32980.0,237.3098,237.3562,237.0411,237.1153,32980.0
2021-09-14 12:55:00,255.92,256.02,255.65,255.69,12630.0,237.1153,237.2079,236.8651,236.9022,12630.0
2021-09-14 13:00:00,255.67,256.01,255.65,255.85,15261.0,236.8836,237.1987,236.8651,237.0504,15261.0
2021-09-14 13:05:00,255.8,255.84,255.2,255.26,21610.0,237.0041,237.0411,236.4482,236.5038,21610.0
2021-09-14 13:10:00,255.21,255.66,255.19,255.52,15220.0,236.4574,236.8744,236.4389,236.7447,15220.0
2021-09-14 13:15:00,255.49,255.84,255.49,255.8,14143.0,236.7169,237.0411,236.7169,237.0041,14143.0
2021-09-14 13:20:00,255.85,256.11,255.85,256.07,11143.0,237.0504,237.2913,237.0504,237.2542,11143.0
2021-09-14 13:25:00,256.08,256.14,255.97,256.14,7207.0,237.2635,237.3191,237.1616,237.3191,7207.0
2021-09-14 13:30:00,256.16,256.2,255.97,256.08,9728.0,237.3376,237.3747,237.1616,237.2635,9728.0
2021-09-14 13:35:00,256.08,256.2,255.88,256.2,7374.0,237.2635,237.3747,237.0782,237.3747,7374.0
2021-09-14 13:40:00,256.2,256.56,255.96,256.29,60717.0,237.3747,237.7082,237.1523,237.4581,60717.0
2021-09-14 13:45:00,256.25,256.25,255.62,255.69,13206.0,237.421,237.421,236.8373,236.9022,13206.0
2021-09-14 13:50:00,255.71,255.98,255.71,255.93,5061.0,236.9207,237.1709,236.9207,237.1245,5061.0
2021-09-14 13:55:00,255.9,255.96,255.83,255.87,3952.0,237.0967,237.1523,237.0319,237.0689,3952.0
2021-09-14 14:00:00,255.81,255.92,255.59,255.6,5807.0,237.0134,237.1153,236.8095,236.8188,5807.0
2021-09-14 14:05:00,255.63,255.75,255.57,255.61,11072.0,236.8466,236.9578,236.791,236.828,11072.0
2021-09-14 14:10:00,255.57,255.94,255.54,255.71,9519.0,236.791,237.1338,236.7632,236.9207,9519.0
2021-09-14 14:15:00,255.65,255.66,255.47,255.53,15498.0,236.8651,236.8744,236.6983,236.7539,15498.0
2021-09-14 14:20:00,255.48,255.53,255.37,255.5,13944.0,236.7076,236.7539,236.6057,236.7261,13944.0
2021-09-14 14:25:00,255.5,255.52,255.39,255.51,19131.0,236.7261,236.7447,236.6242,236.7354,19131.0
2021-09-14 14:30:00,255.5,255.51,255.33,255.34,12203.0,236.7261,236.7354,236.5686,236.5779,12203.0
2021-09-14 14:35:00,255.37,255.46,255.3,255.4,9890.0,236.6057,236.6891,236.5408,236.6335,9890.0
2021-09-14 14:40:00,255.43,255.55,255.4,255.5,14981.0,236.6613,236.7725,236.6335,236.7261,14981.0
2021-09-14 14:45:00,255.48,255.48,255.06,255.06,17062.0,236.7076,236.7076,236.3185,236.3185,17062.0
2021-09-14 14:50:00,255.11,255.55,255.05,255.5,18487.0,236.3648,236.7725,236.3092,236.7261,18487.0
2021-09-14 14:55:00,255.5,255.54,255.34,255.52,13459.0,236.7261,236.7632,236.5779,236.7447,13459.0
2021-09-14 15:00:00,255.48,255.54,255.35,255.51,15066.0,236.7076,236.7632,236.5872,236.7354,15066.0
2021-09-14 15:05:00,255.5,255.52,255.22,255.31,16121.0,236.7261,236.7447,236.4667,236.5501,16121.0
2021-09-14 15:10:00,255.26,255.57,255.25,255.31,14473.0,236.5038,236.791,236.4945,236.5501,14473.0
2021-09-14 15:15:00,255.33,255.56,255.25,255.5,44079.0,236.5686,236.7817,236.4945,236.7261,44079.0
2021-09-14 15:20:00,255.49,255.95,255.37,255.72,33956.0,236.7169,237.1431,236.6057,236.93,33956.0
2021-09-14 15:25:00,255.7,255.72,254.71,255.0,61805.0,236.9114,236.93,235.9942,236.2629,61805.0
2021-09-14 15:30:00,255.04,255.51,254.93,255.37,23003.0,236.2999,236.7354,236.198,236.6057,23003.0
2021-09-14 15:35:00,255.27,255.5,255.01,255.44,25795.0,236.513,236.7261,236.2721,236.6705,25795.0
2021-09-14 15:40:00,255.36,255.41,255.1,255.14,34332.0,236.5964,236.6427,236.3555,236.3926,34332.0
2021-09-14 15:45:00,255.11,255.26,254.92,254.97,29799.0,236.3648,236.5038,236.1887,236.2351,29799.0
2021-09-14 15:50:00,255.02,255.3,254.94,255.2,54673.0,236.2814,236.5408,236.2073,236.4482,54673.0
2021-09-14 15:55:00,255.24,255.35,255.01,255.26,109729.0,236.4852,236.5872,236.2721,236.5038,109729.0
2021-09-15 09:30:00,256.31,256.34,255.17,256.3,47475.0,237.4766,237.5044,236.4204,237.4673,47475.0
2021-09-15 09:35:00,256.26,256.41,255.04,255.06,22287.0,237.4303,237.5693,236.2999,236.3185,22287.0
2021-09-15 09:40:00,255.23,256.84,254.88,256.63,57106.0,236.476,237.9677,236.1517,237.7731,57106.0
2021-09-15 09:45:00,256.64,258.42,256.64,258.41,79898.0,237.7824,239.4316,237.7824,239.4223,79898.0
2021-09-15 09:50:00,258.5,258.65,258.17,258.29,42170.0,239.5057,239.6447,239.1999,239.3111,42170.0
2021-09-15 09:55:00,258.3,258.82,258.23,258.42,28097.0,239.3204,239.8022,239.2555,239.4316,28097.0
2021-09-15 10:00:00,258.53,259.22,258.15,259.18,23684.0,239.5335,240.1728,239.1814,240.1357,23684.0
2021-09-15 10:05:00,259.26,259.65,259.17,259.47,29922.0,240.2098,240.5712,240.1265,240.4044,29922.0
2021-09-15 10:10:00,259.43,259.45,257.62,257.81,19577.0,240.3674,240.3859,238.6904,238.8664,19577.0
2021-09-15 10:15:00,257.7,257.77,257.09,257.7,15302.0,238.7645,238.8293,238.1993,238.7645,15302.0
2021-09-15 10:20:00,257.62,258.17,257.4,257.8,40677.0,238.6904,239.1999,238.4865,238.8571,40677.0
2021-09-15 10:25:00,257.7,258.1,257.05,257.06,27431.0,238.7645,239.1351,238.1622,238.1715,27431.0
2021-09-15 10:30:00,257.22,258.04,257.22,257.93,17141.0,238.3197,239.0795,238.3197,238.9776,17141.0
2021-09-15 10:35:00,257.87,258.1,257.45,257.5,40822.0,238.922,239.1351,238.5328,238.5792,40822.0
2021-09-15 10:40:00,257.41,257.83,257.11,257.33,14810.0,238.4958,238.8849,238.2178,238.4217,14810.0
2021-09-15 10:45:00,257.12,257.37,256.85,257.18,10459.0,238.2271,238.4587,237.9769,238.2827,10459.0
2021-09-15 10:50:00,257.26,257.57,257.26,257.37,5615.0,238.3568,238.644,238.3568,238.4587,5615.0
2021-09-15 10:55:00,257.39,257.67,257.2,257.65,12736.0,238.4773,238.7367,238.3012,238.7182,12736.0
2021-09-15 11:00:00,257.79,257.9,257.52,257.76,8695.0,238.8479,238.9498,238.5977,238.8201,8695.0
2021-09-15 11:05:00,257.76,258.18,257.76,258.1,9314.0,238.8201,239.2092,238.8201,239.1351,9314.0
2021-09-15 11:10:00,258.17,258.26,258.0,258.14,14383.0,239.1999,239.2833,239.0424,239.1721,14383.0
2021-09-15 11:15:00,258.15,258.45,258.05,258.12,12743.0,239.1814,239.4594,239.0888,239.1536,12743.0
2021-09-15 11:20:00,258.17,258.55,258.13,258.47,9668.0,239.1999,239.552,239.1629,239.4779,9668.0
2021-09-15 11:25:00,258.53,258.75,258.33,258.4,14954.0,239.5335,239.7373,239.3482,239.413,14954.0
2021-09-15 11:30:00,258.3,258.33,258.1,258.27,7073.0,239.3204,239.3482,239.1351,239.2926,7073.0
2021-09-15 11:35:00,258.22,258.78,258.07,258.62,12234.0,239.2463,239.7651,239.1073,239.6169,12234.0
2021-09-15 11:40:00,258.7,258.77,258.35,258.44,7029.0,239.691,239.7559,239.3667,239.4501,7029.0
2021-09-15 11:45:00,258.43,258.46,258.27,258.35,3290.0,239.4408,239.4686,239.2926,239.3667,3290.0
2021-09-15 11:50:00,258.38,258.69,258.38,258.44,4320.0,239.3945,239.6817,239.3945,239.4501,4320.0
2021-09-15 11:55:00,258.43,258.73,258.42,258.7,15674.0,239.4408,239.7188,239.4316,239.691,15674.0
2021-09-15 12:00:00,258.68,258.68,258.2,258.51,15566.0,239.6725,239.6725,239.2277,239.515,15566.0
2021-09-15 12:05:00,258.53,258.58,258.21,258.27,6831.0,239.5335,239.5798,239.237,239.2926,6831.0
2021-09-15 12:10:00,258.26,258.34,257.95,258.0,13516.0,239.2833,239.3574,238.9961,239.0424,13516.0
2021-09-15 12:15:00,258.13,258.26,257.85,258.19,7621.0,239.1629,239.2833,238.9035,239.2185,7621.0
2021-09-15 12:20:00,258.19,258.45,258.19,258.39,9661.0,239.2185,239.4594,239.2185,239.4038,9661.0
2021-09-15 12:25:00,258.45,258.57,258.21,258.21,5228.0,239.4594,239.5705,239.237,239.237,5228.0
2021-09-15 12:30:00,258.25,258.3,257.78,257.82,11262.0,239.2741,239.3204,238.8386,238.8757,11262.0
2021-09-15 12:35:00,257.87,258.18,257.74,257.95,5839.0,238.922,239.2092,238.8015,238.9961,5839.0
2021-09-15 12:40:00,257.95,258.27,257.95,258.12,11151.0,238.9961,239.2926,238.9961,239.1536,11151.0
2021-09-15 12:45:00,258.03,258.03,257.74,257.94,16753.0,239.0702,239.0702,238.8015,238.9868,16753.0
2021-09-15 12:50:00,257.95,258.02,257.74,257.79,5146.0,238.9961,239.061,238.8015,238.8479,5146.0
2021-09-15 12:55:00,257.87,257.98,257.1,257.62,24799.0,238.922,239.0239,238.2086,238.6904,24799.0
2021-09-15 13:00:00,257.62,257.89,257.58,257.88,11186.0,238.6904,238.9405,238.6533,238.9313,11186.0
2021-09-15 13:05:00,257.93,258.2,257.91,258.11,7755.0,238.9776,239.2277,238.959,239.1444,7755.0
2021-09-15 13:10:00,258.11,258.5,258.08,258.44,3947.0,239.1444,239.5057,239.1166,239.4501,3947.0
2021-09-15 13:15:00,258.48,258.52,258.18,258.37,6216.0,239.4872,239.5242,239.2092,239.3852,6216.0
2021-09-15 13:20:00,258.41,258.62,258.41,258.54,4203.0,239.4223,239.6169,239.4223,239.5428,4203.0
2021-09-15 13:25:00,258.55,258.74,258.47,258.65,12382.0,239.552,239.7281,239.4779,239.6447,12382.0
2021-09-15 13:30:00,258.67,258.85,258.62,258.8,4745.0,239.6632,239.83,239.6169,239.7836,4745.0
2021-09-15 13:35:00,258.74,258.77,258.55,258.68,4321.0,239.7281,239.7559,239.552,239.6725,4321.0
2021-09-15 13:40:00,258.64,258.76,258.58,258.58,4750.0,239.6354,239.7466,239.5798,239.5798,4750.0
2021-09-15 13:45:00,258.63,258.71,258.4,258.4,9371.0,239.6261,239.7003,239.413,239.413,9371.0
2021-09-15 13:50:00,258.39,258.44,258.01,258.14,17276.0,239.4038,239.4501,239.0517,239.1721,17276.0
2021-09-15 13:55:00,258.15,258.18,257.81,257.89,9608.0,239.1814,239.2092,238.8664,238.9405,9608.0
2021-09-15 14:00:00,257.91,258.07,257.89,257.94,8388.0,238.959,239.1073,238.9405,238.9868,8388.0
2021-09-15 14:05:00,257.98,258.02,257.83,257.98,6785.0,239.0239,239.061,238.8849,239.0239,6785.0
2021-09-15 14:10:00,258.03,258.06,257.71,257.74,5978.0,239.0702,239.098,238.7737,238.8015,5978.0
2021-09-15 14:15:00,257.75,257.89,257.51,257.54,7105.0,238.8108,238.9405,238.5884,238.6162,7105.0
2021-09-15 14:20:00,257.68,257.68,257.12,257.17,13276.0,238.7459,238.7459,238.2271,238.2734,13276.0
2021-09-15 14:25:00,257.2,257.33,256.94,257.04,12803.0,238.3012,238.4217,238.0603,238.153,12803.0
2021-09-15 14:30:00,257.08,257.25,256.81,257.21,10746.0,238.19,238.3475,237.9399,238.3105,10746.0
2021-09-15 14:35:00,257.11,257.41,257.11,257.17,16700.0,238.2178,238.4958,238.2178,238.2734,16700.0
2021-09-15 14:40:00,257.13,257.18,256.89,257.05,16954.0,238.2364,238.2827,238.014,238.1622,16954.0
2021-09-15 14:45:00,257.08,257.55,257.08,257.5,10439.0,238.19,238.6255,238.19,238.5792,10439.0
2021-09-15 14:50:00,257.53,257.6,257.17,257.23,24409.0,238.607,238.6718,238.2734,238.329,24409.0
2021-09-15 14:55:00,257.22,257.42,257.05,257.1,18696.0,238.3197,238.5051,238.1622,238.2086,18696.0
2021-09-15 15:00:00,257.15,257.19,256.72,257.12,20996.0,238.2549,238.292,237.8565,238.2271,20996.0
2021-09-15 15:05:00,257.19,257.26,257.01,257.19,15347.0,238.292,238.3568,238.1252,238.292,15347.0
2021-09-15 15:10:00,257.2,257.77,257.13,257.76,7765.0,238.3012,238.8293,238.2364,238.8201,7765.0
2021-09-15 15:15:00,257.83,258.1,257.64,257.64,20390.0,238.8849,239.1351,238.7089,238.7089,20390.0
2021-09-15 15:20:00,257.68,257.78,257.33,257.4,8803.0,238.7459,238.8386,238.4217,238.4865,8803.0
2021-09-15 15:25:00,257.4,257.45,257.28,257.36,8498.0,238.4865,238.5328,238.3753,238.4495,8498.0
2021-09-15 15:30:00,257.34,257.67,257.23,257.63,20938.0,238.4309,238.7367,238.329,238.6996,20938.0
2021-09-15 15:35:00,257.63,257.97,257.55,257.55,20155.0,238.6996,239.0146,238.6255,238.6255,20155.0
2021-09-15 15:40:00,257.54,257.69,257.3,257.49,16708.0,238.6162,238.7552,238.3939,238.5699,16708.0
2021-09-15 15:45:00,257.47,257.52,257.14,257.18,26499.0,238.5514,238.5977,238.2456,238.2827,26499.0
2021-09-15 15:50:00,257.18,257.3,256.97,257.0,40059.0,238.2827,238.3939,238.0881,238.1159,40059.0
2021-09-15 15:55:00,257.01,257.1,256.49,256.92,126053.0,238.1252,238.2086,237.6434,238.0418,126053.0
2021-09-16 09:30:00,257.97,258.22,257.37,257.84,40450.0,239.0146,239.2463,238.4587,238.8942,40450.0
2021-09-16 09:35:00,257.57,258.85,257.55,258.74,13613.0,238.644,239.83,238.6255,239.7281,13613.0
2021-09-16 09:40:00,258.65,259.16,258.63,258.78,33009.0,239.6447,240.1172,239.6261,239.7651,33009.0
2021-09-16 09:45:00,258.87,259.13,258.27,258.33,42270.0,239.8485,240.0894,239.2926,239.3482,42270.0
2021-09-16 09:50:00,258.39,258.9,257.9,258.06,16971.0,239.4038,239.8763,238.9498,239.098,16971.0
2021-09-16 09:55:00,257.94,257.98,257.25,257.36,12590.0,238.9868,239.0239,238.3475,238.4495,12590.0
2021-09-16 10:00:00,257.16,257.53,257.0,257.28,14091.0,238.2642,238.607,238.1159,238.3753,14091.0
2021-09-16 10:05:00,257.31,257.92,257.23,257.92,10548.0,238.4031,238.9683,238.329,238.9683,10548.0
2021-09-16 10:10:00,257.82,258.04,257.65,257.73,13315.0,238.8757,239.0795,238.7182,238.7923,13315.0
2021-09-16 10:15:00,257.72,257.79,257.29,257.31,8169.0,238.783,238.8479,238.3846,238.4031,8169.0
2021-09-16 10:20:00,257.43,257.63,257.24,257.24,9698.0,238.5143,238.6996,238.3383,238.3383,9698.0
2021-09-16 10:25:00,257.25,257.43,256.73,257.13,19399.0,238.3475,238.5143,237.8658,238.2364,19399.0
2021-09-16 10:30:00,257.07,257.35,256.88,257.35,8093.0,238.1808,238.4402,238.0047,238.4402,8093.0
2021-09-16 10:35:00,257.4,258.0,257.39,257.96,12482.0,238.4865,239.0424,238.4773,239.0054,12482.0
2021-09-16 10:40:00,257.97,258.0,257.5,257.79,9085.0,239.0146,239.0424,238.5792,238.8479,9085.0
2021-09-16 10:45:00,257.65,257.77,257.52,257.71,6120.0,238.7182,238.8293,238.5977,238.7737,6120.0
2021-09-16 10:50:00,257.66,257.74,257.25,257.31,9440.0,238.7274,238.8015,238.3475,238.4031,9440.0
2021-09-16 10:55:00,257.21,257.7,257.16,257.63,8874.0,238.3105,238.7645,238.2642,238.6996,8874.0
2021-09-16 11:00:00,257.56,257.56,257.2,257.3,5287.0,238.6348,238.6348,238.3012,238.3939,5287.0
2021-09-16 11:05:00,257.33,257.64,257.32,257.48,8523.0,238.4217,238.7089,238.4124,238.5606,8523.0
2021-09-16 11:10:00,257.4,257.7,257.39,257.59,5620.0,238.4865,238.7645,238.4773,238.6626,5620.0
2021-09-16 11:15:00,257.62,257.67,256.94,257.03,10930.0,238.6904,238.7367,238.0603,238.1437,10930.0
2021-09-16 11:20:00,257.05,257.31,257.05,257.23,2456.0,238.1622,238.4031,238.1622,238.329,2456.0
2021-09-16 11:25:00,257.3,257.43,257.19,257.29,5513.0,238.3939,238.5143,238.292,238.3846,5513.0
2021-09-16 11:30:00,257.3,257.39,256.92,257.17,24797.0,238.3939,238.4773,238.0418,238.2734,24797.0
2021-09-16 11:35:00,257.05,257.14,256.76,256.81,10820.0,238.1622,238.2456,237.8935,237.9399,10820.0
2021-09-16 11:40:00,256.79,256.89,256.68,256.87,8390.0,237.9213,238.014,237.8194,237.9955,8390.0
2021-09-16 11:45:00,256.79,256.88,256.62,256.69,8997.0,237.9213,238.0047,237.7638,237.8287,8997.0
2021-09-16 11:50:00,256.66,256.84,256.66,256.82,2644.0,237.8009,237.9677,237.8009,237.9491,2644.0
2021-09-16 11:55:00,256.76,256.86,256.68,256.84,5880.0,237.8935,237.9862,237.8194,237.9677,5880.0
2021-09-16 12:00:00,256.97,257.05,256.04,256.69,10489.0,238.0881,238.1622,237.2265,237.8287,10489.0
2021-09-16 12:05:00,256.72,256.98,256.65,256.95,8399.0,237.8565,238.0974,237.7916,238.0696,8399.0
2021-09-16 12:10:00,256.87,256.87,256.74,256.76,4387.0,237.9955,237.9955,237.875,237.8935,4387.0
2021-09-16 12:15:00,256.79,257.12,256.68,257.12,7205.0,237.9213,238.2271,237.8194,238.2271,7205.0
2021-09-16 12:20:00,257.12,257.12,256.91,256.99,6070.0,238.2271,238.2271,238.0325,238.1066,6070.0
2021-09-16 12:25:00,257.02,257.02,256.74,256.82,6992.0,238.1344,238.1344,237.875,237.9491,6992.0
2021-09-16 12:30:00,256.91,257.13,256.88,256.97,12314.0,238.0325,238.2364,238.0047,238.0881,12314.0
2021-09-16 12:35:00,256.97,257.11,256.94,257.03,8125.0,238.0881,238.2178,238.0603,238.1437,8125.0
2021-09-16 12:40:00,257.05,257.06,256.81,257.03,15278.0,238.1622,238.1715,237.9399,238.1437,15278.0
2021-09-16 12:45:00,257.07,257.39,257.07,257.32,5497.0,238.1808,238.4773,238.1808,238.4124,5497.0
2021-09-16 12:50:00,257.3,257.3,257.05,257.09,13542.0,238.3939,238.3939,238.1622,238.1993,13542.0
2021-09-16 12:55:00,257.15,257.31,257.0,257.08,9590.0,238.2549,238.4031,238.1159,238.19,9590.0
2021-09-16 13:00:00,257.08,257.11,256.79,256.86,17856.0,238.19,238.2178,237.9213,237.9862,17856.0
2021-09-16 13:05:00,256.87,256.92,256.68,256.81,7718.0,237.9955,238.0418,237.8194,237.9399,7718.0
2021-09-16 13:10:00,256.87,257.0,256.76,256.8,8243.0,237.9955,238.1159,237.8935,237.9306,8243.0
2021-09-16 13:15:00,256.75,256.96,256.74,256.94,5059.0,237.8843,238.0789,237.875,238.0603,5059.0
2021-09-16 13:20:00,256.97,257.18,256.97,257.18,6967.0,238.0881,238.2827,238.0881,238.2827,6967.0
2021-09-16 13:25:00,257.12,257.37,257.11,257.37,7226.0,238.2271,238.4587,238.2178,238.4587,7226.0
2021-09-16 13:30:00,257.32,257.44,257.22,257.39,9057.0,238.4124,238.5236,238.3197,238.4773,9057.0
2021-09-16 13:35:00,257.37,257.37,257.13,257.19,5044.0,238.4587,238.4587,238.2364,238.292,5044.0
2021-09-16 13:40:00,257.21,257.34,257.18,257.34,6295.0,238.3105,238.4309,238.2827,238.4309,6295.0
2021-09-16 13:45:00,257.31,257.69,257.21,257.69,6694.0,238.4031,238.7552,238.3105,238.7552,6694.0
2021-09-16 13:50:00,257.65,258.24,257.6,258.13,10834.0,238.7182,239.2648,238.6718,239.1629,10834.0
2021-09-16 13:55:00,258.14,258.32,258.13,258.3,7898.0,239.1721,239.3389,239.1629,239.3204,7898.0
2021-09-16 14:00:00,258.25,258.29,257.96,258.04,8711.0,239.2741,239.3111,239.0054,239.0795,8711.0
2021-09-16 14:05:00,258.0,258.16,257.94,258.16,5566.0,239.0424,239.1907,238.9868,239.1907,5566.0
2021-09-16 14:10:00,258.2,258.44,258.17,258.4,11705.0,239.2277,239.4501,239.1999,239.413,11705.0
2021-09-16 14:15:00,258.4,258.46,258.38,258.4,6030.0,239.413,239.4686,239.3945,239.413,6030.0
2021-09-16 14:20:00,258.47,258.58,258.43,258.55,3814.0,239.4779,239.5798,239.4408,239.552,3814.0
2021-09-16 14:25:00,258.54,258.65,258.27,258.31,7758.0,239.5428,239.6447,239.2926,239.3297,7758.0
2021-09-16 14:30:00,258.32,258.38,258.05,258.09,6736.0,239.3389,239.3945,239.0888,239.1258,6736.0
2021-09-16 14:35:00,258.09,258.24,258.09,258.17,4836.0,239.1258,239.2648,239.1258,239.1999,4836.0
2021-09-16 14:40:00,258.15,258.45,258.08,258.24,12902.0,239.1814,239.4594,239.1166,239.2648,12902.0
2021-09-16 14:45:00,258.26,258.52,258.17,258.51,8572.0,239.2833,239.5242,239.1999,239.515,8572.0
2021-09-16 14:50:00,258.5,258.8,258.49,258.69,15885.0,239.5057,239.7836,239.4964,239.6817,15885.0
2021-09-16 14:55:00,258.61,258.89,258.61,258.89,11263.0,239.6076,239.867,239.6076,239.867,11263.0
2021-09-16 15:00:00,258.91,259.13,258.84,259.05,9533.0,239.8856,240.0894,239.8207,240.0153,9533.0
2021-09-16 15:05:00,259.13,259.41,259.1,259.25,10358.0,240.0894,240.3488,240.0616,240.2006,10358.0
2021-09-16 15:10:00,259.3,259.4,259.22,259.27,11834.0,240.2469,240.3396,240.1728,240.2191,11834.0
2021-09-16 15:15:00,259.25,259.3,258.56,258.98,24627.0,240.2006,240.2469,239.5613,239.9504,24627.0
2021-09-16 15:20:00,258.98,259.09,258.64,258.76,7940.0,239.9504,240.0523,239.6354,239.7466,7940.0
2021-09-16 15:25:00,258.65,258.79,258.63,258.73,6310.0,239.6447,239.7744,239.6261,239.7188,6310.0
2021-09-16 15:30:00,258.73,258.82,258.47,258.48,10217.0,239.7188,239.8022,239.4779,239.4872,10217.0
2021-09-16 15:35:00,258.54,258.57,258.22,258.55,14838.0,239.5428,239.5705,239.2463,239.552,14838.0
2021-09-16 15:40:00,258.55,258.68,258.44,258.48,17693.0,239.552,239.6725,239.4501,239.4872,17693.0
2021-09-16 15:45:00,258.48,258.73,258.42,258.45,32393.0,239.4872,239.7188,239.4316,239.4594,32393.0
2021-09-16 15:50:00,258.5,258.58,258.36,258.42,31615.0,239.5057,239.5798,239.376,239.4316,31615.0
2021-09-16 15:55:00,258.44,258.51,258.24,258.31,61815.0,239.4501,239.515,239.2648,239.3297,61815.0
2021-09-17 09:30:00,255.4,257.0,255.06,256.62,298899.0,236.6335,238.1159,236.3185,237.7638,298899.0
2021-09-17 09:35:00,256.61,257.35,256.59,256.65,20771.0,237.7546,238.4402,237.736,237.7916,20771.0
2021-09-17 09:40:00,256.86,257.71,256.65,257.37,23934.0,237.9862,238.7737,237.7916,238.4587,23934.0
2021-09-17 09:45:00,257.33,257.64,256.44,256.7,13210.0,238.4217,238.7089,237.5971,237.838,13210.0
2021-09-17 09:50:00,256.57,256.7,255.94,256.18,31025.0,237.7175,237.838,237.1338,237.3562,31025.0
2021-09-17 09:55:00,256.29,256.8,256.29,256.73,12958.0,237.4581,237.9306,237.4581,237.8658,12958.0
2021-09-17 10:00:00,256.9,257.52,256.68,256.75,19186.0,238.0233,238.5977,237.8194,237.8843,19186.0
2021-09-17 10:05:00,256.64,256.81,256.0,256.35,6705.0,237.7824,237.9399,237.1894,237.5137,6705.0
2021-09-17 10:10:00,256.33,256.48,256.0,256.48,16502.0,237.4951,237.6341,237.1894,237.6341,16502.0
2021-09-17 10:15:00,256.34,256.34,255.39,255.77,18323.0,237.5044,237.5044,236.6242,236.9763,18323.0
2021-09-17 10:20:00,255.75,255.88,255.62,255.75,6656.0,236.9578,237.0782,236.8373,236.9578,6656.0
2021-09-17 10:25:00,255.62,255.63,255.14,255.53,29641.0,236.8373,236.8466,236.3926,236.7539,29641.0
2021-09-17 10:30:00,255.5,255.5,254.72,255.2,39500.0,236.7261,236.7261,236.0034,236.4482,39500.0
2021-09-17 10:35:00,255.23,255.49,254.84,255.22,12607.0,236.476,236.7169,236.1146,236.4667,12607.0
2021-09-17 10:40:00,255.16,255.28,254.58,254.6,27653.0,236.4111,236.5223,235.8737,235.8923,27653.0
2021-09-17 10:45:00,254.6,254.64,254.09,254.47,25832.0,235.8923,235.9293,235.4197,235.7718,25832.0
2021-09-17 10:50:00,254.4,254.77,254.35,254.73,9740.0,235.707,236.0498,235.6606,236.0127,9740.0
2021-09-17 10:55:00,254.73,254.78,254.23,254.58,9263.0,236.0127,236.059,235.5494,235.8737,9263.0
2021-09-17 11:00:00,254.51,254.71,254.35,254.62,19410.0,235.8089,235.9942,235.6606,235.9108,19410.0
2021-09-17 11:05:00,254.58,254.58,254.32,254.53,8002.0,235.8737,235.8737,235.6328,235.8274,8002.0
2021-09-17 11:10:00,254.51,254.99,254.2,254.95,13839.0,235.8089,236.2536,235.5217,236.2165,13839.0
2021-09-17 11:15:00,254.98,255.5,254.98,255.39,15792.0,236.2443,236.7261,236.2443,236.6242,15792.0
2021-09-17 11:20:00,255.33,255.72,255.27,255.4,15935.0,236.5686,236.93,236.513,236.6335,15935.0
2021-09-17 11:25:00,255.34,255.47,254.86,254.87,19275.0,236.5779,236.6983,236.1332,236.1424,19275.0
2021-09-17 11:30:00,254.82,254.97,254.28,254.91,15078.0,236.0961,236.2351,235.5958,236.1795,15078.0
2021-09-17 11:35:00,254.86,255.0,254.5,255.0,9833.0,236.1332,236.2629,235.7996,236.2629,9833.0
2021-09-17 11:40:00,255.02,255.17,254.69,254.69,9598.0,236.2814,236.4204,235.9756,235.9756,9598.0
2021-09-17 11:45:00,254.65,254.94,254.4,254.6,18847.0,235.9386,236.2073,235.707,235.8923,18847.0
2021-09-17 11:50:00,254.59,254.85,254.24,254.56,19172.0,235.883,236.1239,235.5587,235.8552,19172.0
2021-09-17 11:55:00,254.53,254.81,254.48,254.78,5954.0,235.8274,236.0868,235.7811,236.059,5954.0
2021-09-17 12:00:00,254.7,255.0,254.65,254.99,4858.0,235.9849,236.2629,235.9386,236.2536,4858.0
2021-09-17 12:05:00,254.88,255.24,254.87,255.1,12915.0,236.1517,236.4852,236.1424,236.3555,12915.0
2021-09-17 12:10:00,255.15,255.25,255.0,255.1,16083.0,236.4018,236.4945,236.2629,236.3555,16083.0
2021-09-17 12:15:00,255.17,255.37,255.06,255.29,8837.0,236.4204,236.6057,236.3185,236.5316,8837.0
2021-09-17 12:20:00,255.36,255.7,255.36,255.65,8632.0,236.5964,236.9114,236.5964,236.8651,8632.0
2021-09-17 12:25:00,255.71,255.84,255.64,255.72,7138.0,236.9207,237.0411,236.8558,236.93,7138.0
2021-09-17 12:30:00,255.72,256.05,255.71,255.84,11853.0,236.93,237.2357,236.9207,237.0411,11853.0
2021-09-17 12:35:00,256.0,256.33,255.98,256.32,16082.0,237.1894,237.4951,237.1709,237.4859,16082.0
2021-09-17 12:40:00,256.38,256.45,256.21,256.3,5520.0,237.5415,237.6063,237.384,237.4673,5520.0
2021-09-17 12:45:00,256.35,256.54,256.17,256.17,8697.0,237.5137,237.6897,237.3469,237.3469,8697.0
2021-09-17 12:50:00,256.18,256.56,256.18,256.41,10409.0,237.3562,237.7082,237.3562,237.5693,10409.0
2021-09-17 12:55:00,256.42,256.42,256.02,256.08,7899.0,237.5785,237.5785,237.2079,237.2635,7899.0
2021-09-17 13:00:00,256.08,256.24,255.89,256.0,8866.0,237.2635,237.4118,237.0875,237.1894,8866.0
2021-09-17 13:05:00,256.0,256.04,255.74,255.78,7437.0,237.1894,237.2265,236.9485,236.9856,7437.0
2021-09-17 13:10:00,255.8,256.1,255.79,256.03,6990.0,237.0041,237.282,236.9948,237.2172,6990.0
2021-09-17 13:15:00,256.02,256.11,255.73,255.74,7663.0,237.2079,237.2913,236.9392,236.9485,7663.0
2021-09-17 13:20:00,255.78,255.93,255.61,255.72,5730.0,236.9856,237.1245,236.828,236.93,5730.0
2021-09-17 13:25:00,255.74,256.05,255.64,256.0,7802.0,236.9485,237.2357,236.8558,237.1894,7802.0
2021-09-17 13:30:00,255.95,255.95,255.51,255.71,12832.0,237.1431,237.1431,236.7354,236.9207,12832.0
2021-09-17 13:35:00,255.73,256.1,255.72,256.07,8565.0,236.9392,237.282,236.93,237.2542,8565.0
2021-09-17 13:40:00,256.05,256.09,255.8,255.8,8257.0,237.2357,237.2728,237.0041,237.0041,8257.0
2021-09-17 13:45:00,255.92,256.03,255.71,255.71,9029.0,237.1153,237.2172,236.9207,236.9207,9029.0
2021-09-17 13:50:00,255.75,256.07,255.56,256.07,12424.0,236.9578,237.2542,236.7817,237.2542,12424.0
2021-09-17 13:55:00,255.95,256.25,255.83,255.89,13396.0,237.1431,237.421,237.0319,237.0875,13396.0
2021-09-17 14:00:00,255.83,256.12,255.83,256.01,8143.0,237.0319,237.3006,237.0319,237.1987,8143.0
2021-09-17 14:05:00,256.04,256.41,255.99,256.36,14220.0,237.2265,237.5693,237.1801,237.5229,14220.0
2021-09-17 14:10:00,256.41,256.41,256.02,256.02,7381.0,237.5693,237.5693,237.2079,237.2079,7381.0
2021-09-17 14:15:00,256.0,256.19,255.95,256.06,7565.0,237.1894,237.3654,237.1431,237.245,7565.0
2021-09-17 14:20:00,256.07,256.38,256.07,256.37,12769.0,237.2542,237.5415,237.2542,237.5322,12769.0
2021-09-17 14:25:00,256.37,256.4,255.91,256.1,8907.0,237.5322,237.56,237.106,237.282,8907.0
2021-09-17 14:30:00,256.03,256.32,256.02,256.16,6389.0,237.2172,237.4859,237.2079,237.3376,6389.0
2021-09-17 14:35:00,256.12,256.13,255.76,255.98,14134.0,237.3006,237.3098,236.967,237.1709,14134.0
2021-09-17 14:40:00,256.0,256.25,255.86,256.22,9506.0,237.1894,237.421,237.0597,237.3932,9506.0
2021-09-17 14:45:00,256.24,256.27,256.0,256.14,4507.0,237.4118,237.4396,237.1894,237.3191,4507.0
2021-09-17 14:50:00,256.14,256.23,255.94,256.04,11198.0,237.3191,237.4025,237.1338,237.2265,11198.0
2021-09-17 14:55:00,256.08,256.3,255.85,255.87,23336.0,237.2635,237.4673,237.0504,237.0689,23336.0
2021-09-17 15:00:00,255.88,256.44,255.88,256.15,17763.0,237.0782,237.5971,237.0782,237.3284,17763.0
2021-09-17 15:05:00,256.14,256.14,255.93,255.99,15843.0,237.3191,237.3191,237.1245,237.1801,15843.0
2021-09-17 15:10:00,255.97,256.08,255.71,255.79,14638.0,237.1616,237.2635,236.9207,236.9948,14638.0
2021-09-17 15:15:00,255.81,256.06,255.73,256.06,15362.0,237.0134,237.245,236.9392,237.245,15362.0
2021-09-17 15:20:00,256.09,256.32,256.08,256.3,12836.0,237.2728,237.4859,237.2635,237.4673,12836.0
2021-09-17 15:25:00,256.24,256.3,256.02,256.28,15343.0,237.4118,237.4673,237.2079,237.4488,15343.0
2021-09-17 15:30:00,256.29,256.32,255.94,256.12,27555.0,237.4581,237.4859,237.1338,237.3006,27555.0
2021-09-17 15:35:00,256.13,256.18,255.84,256.02,23572.0,237.3098,237.3562,237.0411,237.2079,23572.0
2021-09-17 15:40:00,256.04,256.14,255.85,256.07,27064.0,237.2265,237.3191,237.0504,237.2542,27064.0
2021-09-17 15:45:00,256.07,256.18,255.45,255.45,35234.0,237.2542,237.3562,236.6798,236.6798,35234.0
2021-09-17 15:50:00,255.48,255.56,255.0,255.28,89184.0,236.7076,236.7817,236.2629,236.5223,89184.0
2021-09-17 15:55:00,255.23,255.39,254.8,255.23,176825.0,236.476,236.6242,236.0776,236.476,176825.0
2021-09-20 09:30:00,252.11,252.25,250.59,251.81,72530.0,233.5852,233.7149,232.1769,233.3073,72530.0
2021-09-20 09:35:00,251.79,253.09,251.64,252.99,36271.0,233.2887,234.4932,233.1498,234.4006,36271.0
2021-09-20 09:40:00,252.99,253.98,252.98,253.52,37180.0,234.4006,235.3178,234.3913,234.8916,37180.0
2021-09-20 09:45:00,253.71,253.96,253.0,253.76,22633.0,235.0677,235.2993,234.4098,235.114,22633.0
2021-09-20 09:50:00,253.8,253.8,253.0,253.2,25013.0,235.151,235.151,234.4098,234.5951,25013.0
2021-09-20 09:55:00,253.16,253.64,252.5,252.5,14918.0,234.5581,235.0028,233.9466,233.9466,14918.0
2021-09-20 10:00:00,252.5,252.79,252.13,252.62,19405.0,233.9466,234.2153,233.6038,234.0577,19405.0
2021-09-20 10:05:00,252.6,253.63,252.58,252.58,21439.0,234.0392,234.9935,234.0207,234.0207,21439.0
2021-09-20 10:10:00,252.45,252.78,251.91,252.61,11299.0,233.9002,234.206,233.3999,234.0485,11299.0
2021-09-20 10:15:00,252.57,252.57,251.38,251.67,31505.0,234.0114,234.0114,232.9089,233.1776,31505.0
2021-09-20 10:20:00,251.74,251.79,251.27,251.3,17014.0,233.2424,233.2887,232.8069,232.8347,17014.0
2021-09-20 10:25:00,251.29,251.4,250.9,251.16,24024.0,232.8255,232.9274,232.4641,232.705,24024.0
2021-09-20 10:30:00,251.08,251.82,250.93,251.43,25858.0,232.6309,233.3165,232.4919,232.9552,25858.0
2021-09-20 10:35:00,251.46,252.27,251.45,251.95,33164.0,232.983,233.7335,232.9737,233.437,33164.0
2021-09-20 10:40:00,252.0,252.0,251.41,251.63,7129.0,233.4833,233.4833,232.9367,233.1405,7129.0
2021-09-20 10:45:00,251.62,251.62,250.91,250.91,20399.0,233.1312,233.1312,232.4734,232.4734,20399.0
2021-09-20 10:50:00,250.97,251.25,250.79,251.09,40641.0,232.529,232.7884,232.3622,232.6402,40641.0
2021-09-20 10:55:00,251.15,251.19,250.73,250.79,25694.0,232.6958,232.7328,232.3066,232.3622,25694.0
2021-09-20 11:00:00,250.77,251.25,250.6,251.2,35350.0,232.3437,232.7884,232.1862,232.7421,35350.0
2021-09-20 11:05:00,251.25,251.88,251.18,251.6,18597.0,232.7884,233.3721,232.7236,233.1127,18597.0
2021-09-20 11:10:00,251.51,251.55,251.2,251.36,13813.0,233.0293,233.0664,232.7421,232.8903,13813.0
2021-09-20 11:15:00,251.22,251.29,250.76,251.12,14403.0,232.7606,232.8255,232.3344,232.668,14403.0
2021-09-20 11:20:00,251.05,251.2,250.7,251.01,14327.0,232.6031,232.7421,232.2788,232.5661,14327.0
2021-09-20 11:25:00,250.96,251.1,250.66,251.07,14314.0,232.5197,232.6494,232.2418,232.6216,14314.0
2021-09-20 11:30:00,251.06,251.17,250.38,250.55,23362.0,232.6124,232.7143,231.9823,232.1399,23362.0
2021-09-20 11:35:00,250.65,250.88,250.49,250.81,21520.0,232.2325,232.4456,232.0843,232.3807,21520.0
2021-09-20 11:40:00,250.79,250.95,250.5,250.72,10593.0,232.3622,232.5105,232.0935,232.2974,10593.0
2021-09-20 11:45:00,250.6,250.66,250.3,250.36,9394.0,232.1862,232.2418,231.9082,231.9638,9394.0
2021-09-20 11:50:00,250.35,250.52,250.12,250.46,14758.0,231.9545,232.1121,231.7414,232.0565,14758.0
2021-09-20 11:55:00,250.42,250.42,249.8,249.94,40309.0,232.0194,232.0194,231.445,231.5747,40309.0
2021-09-20 12:00:00,250.0,250.09,249.8,250.0,18027.0,231.6303,231.7137,231.445,231.6303,18027.0
2021-09-20 12:05:00,249.96,250.05,249.74,249.9,15456.0,231.5932,231.6766,231.3894,231.5376,15456.0
2021-09-20 12:10:00,249.92,250.44,249.88,250.33,31042.0,231.5561,232.0379,231.5191,231.936,31042.0
2021-09-20 12:15:00,250.32,250.46,250.04,250.37,22526.0,231.9268,232.0565,231.6673,231.9731,22526.0
2021-09-20 12:20:00,250.42,250.43,249.96,250.07,7183.0,232.0194,232.0287,231.5932,231.6951,7183.0
2021-09-20 12:25:00,250.18,250.51,250.17,250.42,8466.0,231.797,232.1028,231.7878,232.0194,8466.0
2021-09-20 12:30:00,250.4,250.54,250.2,250.4,13371.0,232.0009,232.1306,231.8156,232.0009,13371.0
2021-09-20 12:35:00,250.38,250.44,250.14,250.16,7000.0,231.9823,232.0379,231.76,231.7785,7000.0
2021-09-20 12:40:00,250.24,250.51,250.19,250.3,10693.0,231.8526,232.1028,231.8063,231.9082,10693.0
2021-09-20 12:45:00,250.25,250.35,249.92,250.01,25676.0,231.8619,231.9545,231.5561,231.6395,25676.0
2021-09-20 12:50:00,250.0,250.21,249.86,249.91,9478.0,231.6303,231.8248,231.5006,231.5469,9478.0
2021-09-20 12:55:00,249.91,250.05,249.5,249.53,19607.0,231.5469,231.6766,231.167,231.1948,19607.0
2021-09-20 13:00:00,249.57,249.8,249.28,249.48,13953.0,231.2319,231.445,230.9632,231.1485,13953.0
2021-09-20 13:05:00,249.48,249.53,249.34,249.5,14746.0,231.1485,231.1948,231.0188,231.167,14746.0
2021-09-20 13:10:00,249.48,249.76,249.39,249.67,16965.0,231.1485,231.4079,231.0651,231.3245,16965.0
2021-09-20 13:15:00,249.66,250.0,249.63,249.96,13101.0,231.3152,231.6303,231.2875,231.5932,13101.0
2021-09-20 13:20:00,250.0,250.1,249.73,249.76,17562.0,231.6303,231.7229,231.3801,231.4079,17562.0
2021-09-20 13:25:00,249.8,249.9,249.74,249.79,7522.0,231.445,231.5376,231.3894,231.4357,7522.0
2021-09-20 13:30:00,249.76,249.82,249.5,249.66,7595.0,231.4079,231.4635,231.167,231.3152,7595.0
2021-09-20 13:35:00,249.72,250.04,249.72,250.04,6897.0,231.3708,231.6673,231.3708,231.6673,6897.0
2021-09-20 13:40:00,250.05,250.1,249.83,249.83,15042.0,231.6766,231.7229,231.4728,231.4728,15042.0
2021-09-20 13:45:00,249.91,250.22,249.91,250.2,14946.0,231.5469,231.8341,231.5469,231.8156,14946.0
2021-09-20 13:50:00,250.3,250.6,250.3,250.51,7925.0,231.9082,232.1862,231.9082,232.1028,7925.0
2021-09-20 13:55:00,250.56,250.67,250.34,250.64,8675.0,232.1491,232.251,231.9453,232.2232,8675.0
2021-09-20 14:00:00,250.64,250.82,250.32,250.47,3600.0,232.2232,232.39,231.9268,232.0657,3600.0
2021-09-20 14:05:00,250.36,250.36,249.73,249.75,12129.0,231.9638,231.9638,231.3801,231.3986,12129.0
2021-09-20 14:10:00,249.77,249.86,249.24,249.25,22611.0,231.4172,231.5006,230.9261,230.9354,22611.0
2021-09-20 14:15:00,249.32,249.38,248.89,249.29,16527.0,231.0002,231.0558,230.6018,230.9724,16527.0
2021-09-20 14:20:00,249.22,249.42,249.09,249.13,8542.0,230.9076,231.0929,230.7871,230.8242,8542.0
2021-09-20 14:25:00,249.13,249.39,248.97,249.14,12757.0,230.8242,231.0651,230.6759,230.8335,12757.0
2021-09-20 14:30:00,249.21,249.27,249.0,249.02,4367.0,230.8983,230.9539,230.7037,230.7223,4367.0
2021-09-20 14:35:00,248.89,248.91,248.4,248.78,14228.0,230.6018,230.6204,230.1478,230.4999,14228.0
2021-09-20 14:40:00,248.78,249.05,248.66,248.78,10084.0,230.4999,230.7501,230.3887,230.4999,10084.0
2021-09-20 14:45:00,248.76,249.26,248.7,248.93,6477.0,230.4814,230.9446,230.4258,230.6389,6477.0
2021-09-20 14:50:00,248.86,249.12,248.69,248.69,8566.0,230.574,230.8149,230.4165,230.4165,8566.0
2021-09-20 14:55:00,248.67,248.9,248.38,248.68,10828.0,230.398,230.6111,230.1293,230.4073,10828.0
2021-09-20 15:00:00,248.69,248.95,248.5,248.79,30010.0,230.4165,230.6574,230.2405,230.5092,30010.0
2021-09-20 15:05:00,248.83,248.83,248.39,248.59,27544.0,230.5462,230.5462,230.1386,230.3239,27544.0
2021-09-20 15:10:00,248.63,248.86,248.35,248.7,26789.0,230.3609,230.574,230.1015,230.4258,26789.0
2021-09-20 15:15:00,248.66,248.75,248.16,248.6,16052.0,230.3887,230.4721,229.9255,230.3331,16052.0
2021-09-20 15:20:00,248.52,248.98,248.52,248.94,24048.0,230.259,230.6852,230.259,230.6482,24048.0
2021-09-20 15:25:00,248.95,249.5,248.86,249.5,48486.0,230.6574,231.167,230.574,231.167,48486.0
2021-09-20 15:30:00,249.46,250.12,249.42,250.08,35048.0,231.1299,231.7414,231.0929,231.7044,35048.0
2021-09-20 15:35:00,250.09,250.09,249.74,249.87,58604.0,231.7137,231.7137,231.3894,231.5098,58604.0
2021-09-20 15:40:00,249.87,250.31,249.73,250.3,76056.0,231.5098,231.9175,231.3801,231.9082,76056.0
2021-09-20 15:45:00,250.32,250.4,249.95,250.36,121829.0,231.9268,232.0009,231.5839,231.9638,121829.0
2021-09-20 15:50:00,250.4,251.14,250.21,250.67,195750.0,232.0009,232.6865,231.8248,232.251,195750.0
2021-09-20 15:55:00,250.69,250.89,250.52,250.77,218523.0,232.2696,232.4549,232.1121,232.3437,218523.0
2021-09-21 09:30:00,253.0,253.88,252.16,253.44,88245.0,234.4098,235.2252,233.6315,234.8175,88245.0
2021-09-21 09:35:00,253.34,253.43,251.99,252.28,34157.0,234.7248,234.8082,233.474,233.7427,34157.0
2021-09-21 09:40:00,252.25,252.48,251.8,251.85,44265.0,233.7149,233.928,233.298,233.3443,44265.0
2021-09-21 09:45:00,251.97,252.9,251.8,252.72,32442.0,233.4555,234.3172,233.298,234.1504,32442.0
2021-09-21 09:50:00,252.46,252.73,251.31,251.68,21466.0,233.9095,234.1597,232.844,233.1868,21466.0
2021-09-21 09:55:00,251.81,252.43,251.4,252.39,18176.0,233.3073,233.8817,232.9274,233.8446,18176.0
2021-09-21 10:00:00,252.32,252.84,252.07,252.75,27775.0,233.7798,234.2616,233.5482,234.1782,27775.0
2021-09-21 10:05:00,252.77,252.87,251.16,251.16,34588.0,234.1967,234.2894,232.705,232.705,34588.0
2021-09-21 10:10:00,251.29,251.82,251.15,251.38,38218.0,232.8255,233.3165,232.6958,232.9089,38218.0
2021-09-21 10:15:00,251.15,251.81,251.13,251.48,14088.0,232.6958,233.3073,232.6772,233.0015,14088.0
2021-09-21 10:20:00,251.48,251.48,250.28,250.54,33246.0,233.0015,233.0015,231.8897,232.1306,33246.0
2021-09-21 10:25:00,250.58,251.07,250.54,251.07,19157.0,232.1676,232.6216,232.1306,232.6216,19157.0
2021-09-21 10:30:00,251.09,251.23,250.5,250.5,11311.0,232.6402,232.7699,232.0935,232.0935,11311.0
2021-09-21 10:35:00,250.49,250.52,249.95,250.32,26348.0,232.0843,232.1121,231.5839,231.9268,26348.0
2021-09-21 10:40:00,250.42,250.42,249.58,249.66,17457.0,232.0194,232.0194,231.2411,231.3152,17457.0
2021-09-21 10:45:00,249.65,249.74,249.25,249.5,12216.0,231.306,231.3894,230.9354,231.167,12216.0
2021-09-21 10:50:00,249.41,249.58,249.03,249.42,20769.0,231.0836,231.2411,230.7315,231.0929,20769.0
2021-09-21 10:55:00,249.48,249.95,249.42,249.67,17324.0,231.1485,231.5839,231.0929,231.3245,17324.0
2021-09-21 11:00:00,249.64,249.64,249.28,249.36,13524.0,231.2967,231.2967,230.9632,231.0373,13524.0
2021-09-21 11:05:00,249.47,250.52,249.45,250.0,25361.0,231.1392,232.1121,231.1207,231.6303,25361.0
2021-09-21 11:10:00,250.07,250.08,249.5,249.5,12988.0,231.6951,231.7044,231.167,231.167,12988.0
2021-09-21 11:15:00,249.46,249.51,248.89,248.99,35023.0,231.1299,231.1763,230.6018,230.6945,35023.0
2021-09-21 11:20:00,248.92,249.08,248.78,248.88,14762.0,230.6296,230.7779,230.4999,230.5926,14762.0
2021-09-21 11:25:00,248.93,249.28,248.89,249.2,13337.0,230.6389,230.9632,230.6018,230.889,13337.0
2021-09-21 11:30:00,249.18,250.11,249.18,250.09,22107.0,230.8705,231.7322,230.8705,231.7137,22107.0
2021-09-21 11:35:00,250.06,250.18,249.84,249.92,9545.0,231.6859,231.797,231.482,231.5561,9545.0
2021-09-21 11:40:00,249.95,250.31,249.89,249.99,14802.0,231.5839,231.9175,231.5283,231.621,14802.0
2021-09-21 11:45:00,250.02,250.07,249.83,249.85,6967.0,231.6488,231.6951,231.4728,231.4913,6967.0
2021-09-21 11:50:00,249.84,250.05,249.81,250.0,12192.0,231.482,231.6766,231.4542,231.6303,12192.0
2021-09-21 11:55:00,250.0,250.26,249.99,250.07,12225.0,231.6303,231.8712,231.621,231.6951,12225.0
2021-09-21 12:00:00,250.18,251.0,250.07,250.96,15709.0,231.797,232.5568,231.6951,232.5197,15709.0
2021-09-21 12:05:00,250.91,251.04,250.71,251.0,24299.0,232.4734,232.5938,232.2881,232.5568,24299.0
2021-09-21 12:10:00,251.0,251.34,250.99,251.15,15827.0,232.5568,232.8718,232.5475,232.6958,15827.0
2021-09-21 12:15:00,251.11,251.29,250.98,251.0,13752.0,232.6587,232.8255,232.5383,232.5568,13752.0
2021-09-21 12:20:00,251.04,251.2,250.33,251.2,16823.0,232.5938,232.7421,231.936,232.7421,16823.0
2021-09-21 12:25:00,251.2,251.47,251.12,251.29,13842.0,232.7421,232.9923,232.668,232.8255,13842.0
2021-09-21 12:30:00,251.36,251.51,251.14,251.33,10446.0,232.8903,233.0293,232.6865,232.8625,10446.0
2021-09-21 12:35:00,251.28,251.94,251.13,251.81,66357.0,232.8162,233.4277,232.6772,233.3073,66357.0
2021-09-21 12:40:00,251.78,252.29,251.71,251.86,61148.0,233.2795,233.752,233.2146,233.3536,61148.0
2021-09-21 12:45:00,251.84,251.86,251.5,251.6,24430.0,233.3351,233.3536,233.02,233.1127,24430.0
2021-09-21 12:50:00,251.56,251.67,250.77,251.35,65876.0,233.0756,233.1776,232.3437,232.8811,65876.0
2021-09-21 12:55:00,251.34,251.75,251.34,251.47,46675.0,232.8718,233.2517,232.8718,232.9923,46675.0
2021-09-21 13:00:00,251.44,251.7,251.28,251.36,43314.0,232.9645,233.2054,232.8162,232.8903,43314.0
2021-09-21 13:05:00,251.36,251.7,251.33,251.42,24671.0,232.8903,233.2054,232.8625,232.9459,24671.0
2021-09-21 13:10:00,251.35,251.42,250.91,250.92,26217.0,232.8811,232.9459,232.4734,232.4827,26217.0
2021-09-21 13:15:00,250.89,251.2,250.51,251.17,22383.0,232.4549,232.7421,232.1028,232.7143,22383.0
2021-09-21 13:20:00,251.22,251.27,250.41,250.53,7768.0,232.7606,232.8069,232.0101,232.1213,7768.0
2021-09-21 13:25:00,250.53,250.8,250.51,250.59,19562.0,232.1213,232.3715,232.1028,232.1769,19562.0
2021-09-21 13:30:00,250.63,250.76,250.49,250.56,10572.0,232.214,232.3344,232.0843,232.1491,10572.0
2021-09-21 13:35:00,250.46,250.69,250.28,250.69,13042.0,232.0565,232.2696,231.8897,232.2696,13042.0
2021-09-21 13:40:00,250.71,250.74,250.44,250.58,5584.0,232.2881,232.3159,232.0379,232.1676,5584.0
2021-09-21 13:45:00,250.55,250.59,250.32,250.51,25118.0,232.1399,232.1769,231.9268,232.1028,25118.0
2021-09-21 13:50:00,250.52,250.65,250.16,250.31,18054.0,232.1121,232.2325,231.7785,231.9175,18054.0
2021-09-21 13:55:00,250.29,250.65,250.24,250.53,12995.0,231.899,232.2325,231.8526,232.1213,12995.0
2021-09-21 14:00:00,250.64,251.08,250.64,251.08,23202.0,232.2232,232.6309,232.2232,232.6309,23202.0
2021-09-21 14:05:00,251.02,251.23,250.89,251.07,17182.0,232.5753,232.7699,232.4549,232.6216,17182.0
2021-09-21 14:10:00,251.09,251.23,250.99,251.23,12001.0,232.6402,232.7699,232.5475,232.7699,12001.0
2021-09-21 14:15:00,251.21,251.26,251.01,251.13,12031.0,232.7514,232.7977,232.5661,232.6772,12031.0
2021-09-21 14:20:00,251.19,251.26,250.91,251.05,13983.0,232.7328,232.7977,232.4734,232.6031,13983.0
2021-09-21 14:25:00,251.07,251.07,250.7,250.85,17901.0,232.6216,232.6216,232.2788,232.4178,17901.0
2021-09-21 14:30:00,250.83,251.2,250.83,250.95,27657.0,232.3993,232.7421,232.3993,232.5105,27657.0
2021-09-21 14:35:00,250.95,251.1,250.78,250.88,17248.0,232.5105,232.6494,232.353,232.4456,17248.0
2021-09-21 14:40:00,250.83,251.02,250.75,250.98,25589.0,232.3993,232.5753,232.3252,232.5383,25589.0
2021-09-21 14:45:00,250.9,251.64,250.81,251.43,72590.0,232.4641,233.1498,232.3807,232.9552,72590.0
2021-09-21 14:50:00,251.4,252.08,251.39,251.67,37539.0,232.9274,233.5574,232.9181,233.1776,37539.0
2021-09-21 14:55:00,251.68,251.85,251.38,251.75,35894.0,233.1868,233.3443,232.9089,233.2517,35894.0
2021-09-21 15:00:00,251.81,252.04,251.73,251.8,50901.0,233.3073,233.5204,233.2331,233.298,50901.0
2021-09-21 15:05:00,251.85,252.03,251.62,251.79,31123.0,233.3443,233.5111,233.1312,233.2887,31123.0
2021-09-21 15:10:00,251.74,252.14,251.63,252.14,23890.0,233.2424,233.613,233.1405,233.613,23890.0
2021-09-21 15:15:00,252.17,252.42,252.0,252.07,34678.0,233.6408,233.8724,233.4833,233.5482,34678.0
2021-09-21 15:20:00,252.12,252.41,252.07,252.12,32085.0,233.5945,233.8632,233.5482,233.5945,32085.0
2021-09-21 15:25:00,252.14,252.97,252.07,252.97,78423.0,233.613,234.382,233.5482,234.382,78423.0
2021-09-21 15:30:00,252.9,253.18,252.63,253.08,83392.0,234.3172,234.5766,234.067,234.4839,83392.0
2021-09-21 15:35:00,253.1,253.24,252.51,252.58,54458.0,234.5025,234.6322,233.9558,234.0207,54458.0
2021-09-21 15:40:00,252.51,253.41,252.4,253.15,72399.0,233.9558,234.7897,233.8539,234.5488,72399.0
2021-09-21 15:45:00,253.11,253.19,252.5,252.51,71417.0,234.5117,234.5859,233.9466,233.9558,71417.0
2021-09-21 15:50:00,252.5,252.72,252.37,252.49,94290.0,233.9466,234.1504,233.8261,233.9373,94290.0
2021-09-21 15:55:00,252.49,253.09,252.07,252.08,307011.0,233.9373,234.4932,233.5482,233.5574,307011.0
2021-09-22 09:30:00,234.18,234.98,231.11,231.8,1275060.0,216.9727,217.7139,214.1283,214.7676,1275060.0
2021-09-22 09:35:00,231.64,231.84,228.98,230.35,941981.0,214.6193,214.8046,212.1548,213.4241,941981.0
2021-09-22 09:40:00,230.42,232.44,229.43,231.87,465031.0,213.489,215.3606,212.5717,214.8324,465031.0
2021-09-22 09:45:00,231.91,232.5,231.13,231.99,354240.0,214.8695,215.4161,214.1468,214.9436,354240.0
2021-09-22 09:50:00,231.9,232.77,231.13,231.53,339973.0,214.8602,215.6663,214.1468,214.5174,339973.0
2021-09-22 09:55:00,231.37,231.93,230.71,231.88,195681.0,214.3692,214.888,213.7577,214.8417,195681.0
2021-09-22 10:00:00,231.89,231.89,230.4,231.17,236607.0,214.851,214.851,213.4705,214.1839,236607.0
2021-09-22 10:05:00,231.22,231.8,230.74,231.24,189785.0,214.2302,214.7676,213.7855,214.2487,189785.0
2021-09-22 10:10:00,231.31,232.41,231.21,232.26,195163.0,214.3136,215.3328,214.2209,215.1938,195163.0
2021-09-22 10:15:00,232.31,232.95,230.71,231.2,289180.0,215.2401,215.8331,213.7577,214.2117,289180.0
2021-09-22 10:20:00,231.1,231.47,230.77,230.9,123538.0,214.119,214.4618,213.8133,213.9337,123538.0
2021-09-22 10:25:00,230.9,231.15,230.0,230.23,207402.0,213.9337,214.1653,213.0998,213.3129,207402.0
2021-09-22 10:30:00,230.3,230.63,230.11,230.3,144355.0,213.3778,213.6836,213.2018,213.3778,144355.0
2021-09-22 10:35:00,230.25,230.86,230.06,230.65,153110.0,213.3315,213.8967,213.1554,213.7021,153110.0
2021-09-22 10:40:00,230.7,231.28,230.43,231.08,183438.0,213.7484,214.2858,213.4982,214.1005,183438.0
2021-09-22 10:45:00,231.07,231.45,230.58,231.08,142751.0,214.0912,214.4433,213.6372,214.1005,142751.0
2021-09-22 10:50:00,231.11,231.4,230.7,230.82,123252.0,214.1283,214.397,213.7484,213.8596,123252.0
2021-09-22 10:55:00,230.73,231.21,230.58,230.91,124866.0,213.7762,214.2209,213.6372,213.943,124866.0
2021-09-22 11:00:00,230.88,231.38,230.76,230.87,86791.0,213.9152,214.3784,213.804,213.9059,86791.0
2021-09-22 11:05:00,230.87,231.25,230.54,230.6,92562.0,213.9059,214.258,213.6002,213.6558,92562.0
2021-09-22 11:10:00,230.55,231.12,230.45,230.93,125921.0,213.6094,214.1375,213.5168,213.9615,125921.0
2021-09-22 11:15:00,230.91,230.96,230.5,230.69,75121.0,213.943,213.9893,213.5631,213.7391,75121.0
2021-09-22 11:20:00,230.71,230.94,230.42,230.62,76427.0,213.7577,213.9708,213.489,213.6743,76427.0
2021-09-22 11:25:00,230.62,230.95,230.42,230.87,72154.0,213.6743,213.98,213.489,213.9059,72154.0
2021-09-22 11:30:00,230.83,231.15,230.56,230.93,105791.0,213.8689,214.1653,213.6187,213.9615,105791.0
2021-09-22 11:35:00,230.96,231.16,230.71,231.02,80153.0,213.9893,214.1746,213.7577,214.0449,80153.0
2021-09-22 11:40:00,230.95,231.07,230.8,231.0,75529.0,213.98,214.0912,213.8411,214.0264,75529.0
2021-09-22 11:45:00,230.99,231.64,230.86,231.39,246074.0,214.0171,214.6193,213.8967,214.3877,246074.0
2021-09-22 11:50:00,231.41,231.83,231.19,231.59,156067.0,214.4062,214.7954,214.2024,214.573,156067.0
2021-09-22 11:55:00,231.63,232.35,231.63,232.23,120355.0,214.6101,215.2772,214.6101,215.166,120355.0
2021-09-22 12:00:00,232.22,232.75,232.09,232.32,118819.0,215.1567,215.6478,215.0363,215.2494,118819.0
2021-09-22 12:05:00,232.32,232.65,231.99,232.35,131769.0,215.2494,215.5551,214.9436,215.2772,131769.0
2021-09-22 12:10:00,232.4,232.53,231.42,231.53,135589.0,215.3235,215.4439,214.4155,214.5174,135589.0
2021-09-22 12:15:00,231.5,231.88,231.12,231.84,123492.0,214.4896,214.8417,214.1375,214.8046,123492.0
2021-09-22 12:20:00,231.89,232.39,231.86,232.19,119771.0,214.851,215.3142,214.8232,215.1289,119771.0
2021-09-22 12:25:00,232.15,232.76,232.02,232.49,233313.0,215.0919,215.657,214.9714,215.4069,233313.0
2021-09-22 12:30:00,232.5,232.98,232.14,232.22,281476.0,215.4161,215.8609,215.0826,215.1567,281476.0
2021-09-22 12:35:00,232.24,232.24,231.2,231.34,201187.0,215.1753,215.1753,214.2117,214.3414,201187.0
2021-09-22 12:40:00,231.28,231.3,230.83,230.96,136902.0,214.2858,214.3043,213.8689,213.9893,136902.0
2021-09-22 12:45:00,230.96,231.15,230.82,231.02,105910.0,213.9893,214.1653,213.8596,214.0449,105910.0
2021-09-22 12:50:00,231.0,231.13,230.6,230.78,109081.0,214.0264,214.1468,213.6558,213.8225,109081.0
2021-09-22 12:55:00,230.78,231.58,230.72,231.41,74099.0,213.8225,214.5637,213.7669,214.4062,74099.0
2021-09-22 13:00:00,231.42,231.68,230.82,230.91,62375.0,214.4155,214.6564,213.8596,213.943,62375.0
2021-09-22 13:05:00,230.95,231.05,230.8,230.93,52376.0,213.98,214.0727,213.8411,213.9615,52376.0
2021-09-22 13:10:00,231.0,231.08,230.78,230.84,119342.0,214.0264,214.1005,213.8225,213.8781,119342.0
2021-09-22 13:15:00,230.8,230.81,230.0,230.07,295004.0,213.8411,213.8503,213.0998,213.1647,295004.0
2021-09-22 13:20:00,230.08,230.74,230.04,230.58,87816.0,213.174,213.7855,213.1369,213.6372,87816.0
2021-09-22 13:25:00,230.59,230.82,230.25,230.75,74232.0,213.6465,213.8596,213.3315,213.7947,74232.0
2021-09-22 13:30:00,230.66,230.66,230.17,230.24,66641.0,213.7113,213.7113,213.2574,213.3222,66641.0
2021-09-22 13:35:00,230.19,230.44,230.05,230.29,56233.0,213.2759,213.5075,213.1462,213.3685,56233.0
2021-09-22 13:40:00,230.3,231.29,230.21,231.28,85685.0,213.3778,214.2951,213.2944,214.2858,85685.0
2021-09-22 13:45:00,231.26,231.38,230.83,231.0,77778.0,214.2673,214.3784,213.8689,214.0264,77778.0
2021-09-22 13:50:00,230.99,230.99,230.4,230.68,124153.0,214.0171,214.0171,213.4705,213.7299,124153.0
2021-09-22 13:55:00,230.69,230.75,230.35,230.54,49778.0,213.7391,213.7947,213.4241,213.6002,49778.0
2021-09-22 14:00:00,230.46,230.71,230.13,230.64,96643.0,213.526,213.7577,213.2203,213.6928,96643.0
2021-09-22 14:05:00,230.64,230.75,230.42,230.5,87345.0,213.6928,213.7947,213.489,213.5631,87345.0
2021-09-22 14:10:00,230.5,231.5,230.45,231.29,92688.0,213.5631,214.4896,213.5168,214.2951,92688.0
2021-09-22 14:15:00,231.3,231.39,230.75,231.0,89732.0,214.3043,214.3877,213.7947,214.0264,89732.0
2021-09-22 14:20:00,231.0,231.12,230.3,230.36,68356.0,214.0264,214.1375,213.3778,213.4334,68356.0
2021-09-22 14:25:00,230.39,231.15,230.39,230.79,56079.0,213.4612,214.1653,213.4612,213.8318,56079.0
2021-09-22 14:30:00,230.84,231.21,230.63,230.96,74201.0,213.8781,214.2209,213.6836,213.9893,74201.0
2021-09-22 14:35:00,230.95,231.13,230.62,230.67,52262.0,213.98,214.1468,213.6743,213.7206,52262.0
2021-09-22 14:40:00,230.61,230.81,230.2,230.25,66388.0,213.665,213.8503,213.2851,213.3315,66388.0
2021-09-22 14:45:00,230.21,230.42,230.04,230.09,74015.0,213.2944,213.489,213.1369,213.1832,74015.0
2021-09-22 14:50:00,230.06,230.7,230.0,230.62,126945.0,213.1554,213.7484,213.0998,213.6743,126945.0
2021-09-22 14:55:00,230.59,230.68,230.13,230.23,59943.0,213.6465,213.7299,213.2203,213.3129,59943.0
2021-09-22 15:00:00,230.22,230.24,229.94,230.02,81786.0,213.3037,213.3222,213.0443,213.1184,81786.0
2021-09-22 15:05:00,230.0,230.1,229.62,229.92,141020.0,213.0998,213.1925,212.7478,213.0257,141020.0
2021-09-22 15:10:00,229.9,230.38,229.75,230.19,102880.0,213.0072,213.4519,212.8682,213.2759,102880.0
2021-09-22 15:15:00,230.18,230.87,230.05,230.72,95704.0,213.2666,213.9059,213.1462,213.7669,95704.0
2021-09-22 15:20:00,230.73,230.76,230.38,230.43,80997.0,213.7762,213.804,213.4519,213.4982,80997.0
2021-09-22 15:25:00,230.42,230.48,230.12,230.41,66261.0,213.489,213.5446,213.211,213.4797,66261.0
2021-09-22 15:30:00,230.44,230.7,230.18,230.36,98971.0,213.5075,213.7484,213.2666,213.4334,98971.0
2021-09-22 15:35:00,230.36,230.53,230.0,230.1,101308.0,213.4334,213.5909,213.0998,213.1925,101308.0
2021-09-22 15:40:00,230.13,230.4,229.85,230.17,140328.0,213.2203,213.4705,212.9609,213.2574,140328.0
2021-09-22 15:45:00,230.15,230.21,229.81,229.9,127766.0,213.2388,213.2944,212.9238,213.0072,127766.0
2021-09-22 15:50:00,229.88,229.88,229.48,229.49,219464.0,212.9887,212.9887,212.6181,212.6273,219464.0
2021-09-22 15:55:00,229.49,229.57,229.03,229.06,390686.0,212.6273,212.7014,212.2011,212.2289,390686.0
2021-09-23 09:30:00,229.07,229.79,228.12,228.98,302035.0,212.2382,212.9053,211.358,212.1548,302035.0
2021-09-23 09:35:00,228.86,229.29,228.35,229.22,168078.0,212.0436,212.442,211.5711,212.3772,168078.0
2021-09-23 09:40:00,229.17,229.25,228.35,228.69,125914.0,212.3308,212.405,211.5711,211.8861,125914.0
2021-09-23 09:45:00,228.77,229.27,228.51,228.73,126564.0,211.9602,212.4235,211.7193,211.9232,126564.0
2021-09-23 09:50:00,228.75,228.83,228.07,228.34,116582.0,211.9417,212.0158,211.3117,211.5618,116582.0
2021-09-23 09:55:00,228.36,228.9,228.27,228.77,86544.0,211.5803,212.0807,211.497,211.9602,86544.0
2021-09-23 10:00:00,228.77,229.14,228.44,228.49,119286.0,211.9602,212.303,211.6545,211.7008,119286.0
2021-09-23 10:05:00,228.59,229.08,228.59,228.89,81348.0,211.7934,212.2474,211.7934,212.0714,81348.0
2021-09-23 10:10:00,228.9,229.8,228.86,229.77,128295.0,212.0807,212.9145,212.0436,212.8867,128295.0
2021-09-23 10:15:00,229.77,230.4,229.6,230.39,144368.0,212.8867,213.4705,212.7292,213.4612,144368.0
2021-09-23 10:20:00,230.38,230.77,229.94,230.34,107615.0,213.4519,213.8133,213.0443,213.4149,107615.0
2021-09-23 10:25:00,230.45,230.79,230.07,230.41,81952.0,213.5168,213.8318,213.1647,213.4797,81952.0
2021-09-23 10:30:00,230.42,230.73,230.11,230.17,86330.0,213.489,213.7762,213.2018,213.2574,86330.0
2021-09-23 10:35:00,230.15,230.26,229.49,230.26,85480.0,213.2388,213.3407,212.6273,213.3407,85480.0
2021-09-23 10:40:00,230.26,230.29,229.74,229.87,47165.0,213.3407,213.3685,212.8589,212.9794,47165.0
2021-09-23 10:45:00,229.87,230.02,229.65,229.77,50483.0,212.9794,213.1184,212.7756,212.8867,50483.0
2021-09-23 10:50:00,229.68,230.17,229.63,229.77,81594.0,212.8034,213.2574,212.757,212.8867,81594.0
2021-09-23 10:55:00,229.76,229.97,229.6,229.87,47788.0,212.8775,213.072,212.7292,212.9794,47788.0
2021-09-23 11:00:00,229.83,230.01,229.65,229.67,45560.0,212.9423,213.1091,212.7756,212.7941,45560.0
2021-09-23 11:05:00,229.67,229.9,229.58,229.74,28531.0,212.7941,213.0072,212.7107,212.8589,28531.0
2021-09-23 11:10:00,229.72,229.9,229.4,229.84,73212.0,212.8404,213.0072,212.5439,212.9516,73212.0
2021-09-23 11:15:00,229.84,229.9,229.64,229.88,44588.0,212.9516,213.0072,212.7663,212.9887,44588.0
2021-09-23 11:20:00,229.86,229.9,229.61,229.87,46781.0,212.9701,213.0072,212.7385,212.9794,46781.0
2021-09-23 11:25:00,229.9,230.38,229.89,229.93,61459.0,213.0072,213.4519,212.9979,213.035,61459.0
2021-09-23 11:30:00,229.99,230.37,229.91,230.24,46426.0,213.0906,213.4427,213.0165,213.3222,46426.0
2021-09-23 11:35:00,230.17,230.79,230.17,230.69,51955.0,213.2574,213.8318,213.2574,213.7391,51955.0
2021-09-23 11:40:00,230.67,230.76,230.25,230.25,47602.0,213.7206,213.804,213.3315,213.3315,47602.0
2021-09-23 11:45:00,230.28,230.37,229.98,230.27,33677.0,213.3593,213.4427,213.0813,213.35,33677.0
2021-09-23 11:50:00,230.24,230.3,230.09,230.22,48685.0,213.3222,213.3778,213.1832,213.3037,48685.0
2021-09-23 11:55:00,230.24,230.55,230.24,230.44,32164.0,213.3222,213.6094,213.3222,213.5075,32164.0
2021-09-23 12:00:00,230.48,230.6,230.31,230.51,82248.0,213.5446,213.6558,213.3871,213.5724,82248.0
2021-09-23 12:05:00,230.57,230.66,230.0,230.3,57534.0,213.628,213.7113,213.0998,213.3778,57534.0
2021-09-23 12:10:00,230.3,230.55,230.17,230.5,48415.0,213.3778,213.6094,213.2574,213.5631,48415.0
2021-09-23 12:15:00,230.53,230.8,230.44,230.66,33068.0,213.5909,213.8411,213.5075,213.7113,33068.0
2021-09-23 12:20:00,230.7,231.29,230.64,230.81,77954.0,213.7484,214.2951,213.6928,213.8503,77954.0
2021-09-23 12:25:00,230.83,230.87,230.56,230.66,34846.0,213.8689,213.9059,213.6187,213.7113,34846.0
2021-09-23 12:30:00,230.67,230.72,230.46,230.47,24272.0,213.7206,213.7669,213.526,213.5353,24272.0
2021-09-23 12:35:00,230.53,230.61,230.44,230.5,33339.0,213.5909,213.665,213.5075,213.5631,33339.0
2021-09-23 12:40:00,230.47,230.68,230.45,230.45,28879.0,213.5353,213.7299,213.5168,213.5168,28879.0
2021-09-23 12:45:00,230.42,230.53,230.29,230.36,35471.0,213.489,213.5909,213.3685,213.4334,35471.0
2021-09-23 12:50:00,230.35,230.36,230.18,230.3,37623.0,213.4241,213.4334,213.2666,213.3778,37623.0
2021-09-23 12:55:00,230.3,230.36,230.1,230.17,28569.0,213.3778,213.4334,213.1925,213.2574,28569.0
2021-09-23 13:00:00,230.2,230.32,230.05,230.05,27151.0,213.2851,213.3963,213.1462,213.1462,27151.0
2021-09-23 13:05:00,230.07,230.24,230.0,230.19,41951.0,213.1647,213.3222,213.0998,213.2759,41951.0
2021-09-23 13:10:00,230.17,230.2,229.71,229.75,38200.0,213.2574,213.2851,212.8312,212.8682,38200.0
2021-09-23 13:15:00,229.78,230.1,229.67,230.02,37630.0,212.896,213.1925,212.7941,213.1184,37630.0
2021-09-23 13:20:00,229.95,230.11,229.84,230.1,24296.0,213.0535,213.2018,212.9516,213.1925,24296.0
2021-09-23 13:25:00,230.11,230.3,230.04,230.23,53897.0,213.2018,213.3778,213.1369,213.3129,53897.0
2021-09-23 13:30:00,230.23,230.3,230.08,230.09,28699.0,213.3129,213.3778,213.174,213.1832,28699.0
2021-09-23 13:35:00,230.08,230.16,230.0,230.05,54745.0,213.174,213.2481,213.0998,213.1462,54745.0
2021-09-23 13:40:00,230.06,230.36,230.0,230.19,46177.0,213.1554,213.4334,213.0998,213.2759,46177.0
2021-09-23 13:45:00,230.2,230.23,229.96,230.04,37849.0,213.2851,213.3129,213.0628,213.1369,37849.0
2021-09-23 13:50:00,230.05,230.09,229.71,229.98,29843.0,213.1462,213.1832,212.8312,213.0813,29843.0
2021-09-23 13:55:00,230.01,230.03,229.8,229.9,19231.0,213.1091,213.1276,212.9145,213.0072,19231.0
2021-09-23 14:00:00,229.92,229.96,229.68,229.82,51316.0,213.0257,213.0628,212.8034,212.9331,51316.0
2021-09-23 14:05:00,229.86,229.88,229.57,229.66,34974.0,212.9701,212.9887,212.7014,212.7848,34974.0
2021-09-23 14:10:00,229.64,229.86,229.62,229.79,34237.0,212.7663,212.9701,212.7478,212.9053,34237.0
2021-09-23 14:15:00,229.83,229.89,229.59,229.79,34153.0,212.9423,212.9979,212.72,212.9053,34153.0
2021-09-23 14:20:00,229.73,229.88,229.6,229.74,29842.0,212.8497,212.9887,212.7292,212.8589,29842.0
2021-09-23 14:25:00,229.74,229.74,229.4,229.48,53810.0,212.8589,212.8589,212.5439,212.6181,53810.0
2021-09-23 14:30:00,229.48,229.57,229.32,229.34,23838.0,212.6181,212.7014,212.4698,212.4883,23838.0
2021-09-23 14:35:00,229.37,229.39,229.06,229.08,47271.0,212.5161,212.5347,212.2289,212.2474,47271.0
2021-09-23 14:40:00,229.08,229.23,229.05,229.12,36352.0,212.2474,212.3864,212.2196,212.2845,36352.0
2021-09-23 14:45:00,229.15,229.24,228.95,229.16,67189.0,212.3123,212.3957,212.127,212.3216,67189.0
2021-09-23 14:50:00,229.15,229.22,229.07,229.2,28970.0,212.3123,212.3772,212.2382,212.3586,28970.0
2021-09-23 14:55:00,229.21,229.24,228.85,229.07,72929.0,212.3679,212.3957,212.0343,212.2382,72929.0
2021-09-23 15:00:00,229.08,229.24,229.07,229.2,49488.0,212.2474,212.3957,212.2382,212.3586,49488.0
2021-09-23 15:05:00,229.19,229.44,229.1,229.31,49313.0,212.3494,212.581,212.266,212.4605,49313.0
2021-09-23 15:10:00,229.27,229.45,229.2,229.27,37976.0,212.4235,212.5903,212.3586,212.4235,37976.0
2021-09-23 15:15:00,229.3,229.54,229.29,229.5,30473.0,212.4513,212.6736,212.442,212.6366,30473.0
2021-09-23 15:20:00,229.54,229.56,229.33,229.33,32810.0,212.6736,212.6922,212.4791,212.4791,32810.0
2021-09-23 15:25:00,229.36,229.42,229.19,229.2,31837.0,212.5069,212.5625,212.3494,212.3586,31837.0
2021-09-23 15:30:00,229.24,229.32,229.08,229.24,46112.0,212.3957,212.4698,212.2474,212.3957,46112.0
2021-09-23 15:35:00,229.22,229.22,228.95,229.04,69439.0,212.3772,212.3772,212.127,212.2104,69439.0
2021-09-23 15:40:00,229.03,229.29,228.99,229.16,70633.0,212.2011,212.442,212.1641,212.3216,70633.0
2021-09-23 15:45:00,229.15,229.16,228.99,229.05,66041.0,212.3123,212.3216,212.1641,212.2196,66041.0
2021-09-23 15:50:00,229.02,229.1,228.87,229.02,103688.0,212.1919,212.266,212.0529,212.1919,103688.0
2021-09-23 15:55:00,229.01,229.01,228.7,228.91,233257.0,212.1826,212.1826,211.8954,212.0899,233257.0
2021-09-24 09:30:00,228.0,228.2,227.05,227.94,199961.0,211.2468,211.4321,210.3666,211.1912,199961.0
2021-09-24 09:35:00,227.85,228.89,227.58,228.18,130228.0,211.1078,212.0714,210.8577,211.4136,130228.0
2021-09-24 09:40:00,228.18,228.26,227.47,228.0,57693.0,211.4136,211.4877,210.7557,211.2468,57693.0
2021-09-24 09:45:00,228.05,228.05,226.77,227.11,104391.0,211.2931,211.2931,210.1072,210.4222,104391.0
2021-09-24 09:50:00,227.13,227.45,226.96,227.27,53580.0,210.4407,210.7372,210.2832,210.5704,53580.0
2021-09-24 09:55:00,227.4,228.2,227.25,228.03,56063.0,210.6909,211.4321,210.5519,211.2746,56063.0
2021-09-24 10:00:00,228.14,228.33,228.03,228.23,46628.0,211.3765,211.5526,211.2746,211.4599,46628.0
2021-09-24 10:05:00,228.23,228.4,227.45,227.56,70082.0,211.4599,211.6174,210.7372,210.8391,70082.0
2021-09-24 10:10:00,227.55,227.63,227.29,227.4,39993.0,210.8299,210.904,210.589,210.6909,39993.0
2021-09-24 10:15:00,227.37,227.79,227.3,227.4,40817.0,210.6631,211.0522,210.5982,210.6909,40817.0
2021-09-24 10:20:00,227.49,228.0,227.37,227.83,34504.0,210.7743,211.2468,210.6631,211.0893,34504.0
2021-09-24 10:25:00,227.85,228.22,227.56,227.56,53605.0,211.1078,211.4506,210.8391,210.8391,53605.0
2021-09-24 10:30:00,227.61,227.68,227.2,227.41,61893.0,210.8855,210.9503,210.5056,210.7002,61893.0
2021-09-24 10:35:00,227.48,227.55,227.2,227.26,40203.0,210.765,210.8299,210.5056,210.5612,40203.0
2021-09-24 10:40:00,227.3,227.69,227.24,227.3,36852.0,210.5982,210.9596,210.5426,210.5982,36852.0
2021-09-24 10:45:00,227.33,228.0,227.29,227.81,52581.0,210.626,211.2468,210.589,211.0708,52581.0
2021-09-24 10:50:00,227.77,227.95,227.5,227.86,51460.0,211.0337,211.2005,210.7835,211.1171,51460.0
2021-09-24 10:55:00,227.75,228.1,227.75,227.9,41391.0,211.0152,211.3395,211.0152,211.1541,41391.0
2021-09-24 11:00:00,227.85,228.68,227.75,228.42,72097.0,211.1078,211.8768,211.0152,211.6359,72097.0
2021-09-24 11:05:00,228.49,228.64,228.25,228.55,45331.0,211.7008,211.8398,211.4784,211.7564,45331.0
2021-09-24 11:10:00,228.51,228.7,228.34,228.44,29235.0,211.7193,211.8954,211.5618,211.6545,29235.0
2021-09-24 11:15:00,228.38,228.43,228.27,228.31,29919.0,211.5989,211.6452,211.497,211.534,29919.0
2021-09-24 11:20:00,228.29,229.0,228.03,228.13,29950.0,211.5155,212.1733,211.2746,211.3672,29950.0
2021-09-24 11:25:00,228.17,228.17,227.47,227.67,33658.0,211.4043,211.4043,210.7557,210.941,33658.0
2021-09-24 11:30:00,227.63,227.69,227.36,227.58,44246.0,210.904,210.9596,210.6538,210.8577,44246.0
2021-09-24 11:35:00,227.54,227.77,227.22,227.64,59892.0,210.8206,211.0337,210.5241,210.9133,59892.0
2021-09-24 11:40:00,227.66,227.66,227.36,227.47,24010.0,210.9318,210.9318,210.6538,210.7557,24010.0
2021-09-24 11:45:00,227.49,227.9,227.45,227.84,23874.0,210.7743,211.1541,210.7372,211.0986,23874.0
2021-09-24 11:50:00,227.78,228.08,227.75,227.9,27718.0,211.043,211.3209,211.0152,211.1541,27718.0
2021-09-24 11:55:00,227.89,227.89,227.55,227.66,19609.0,211.1449,211.1449,210.8299,210.9318,19609.0
2021-09-24 12:00:00,227.67,227.72,227.49,227.58,34896.0,210.941,210.9874,210.7743,210.8577,34896.0
2021-09-24 12:05:00,227.66,227.67,227.27,227.3,52957.0,210.9318,210.941,210.5704,210.5982,52957.0
2021-09-24 12:10:00,227.32,227.5,227.24,227.5,41848.0,210.6168,210.7835,210.5426,210.7835,41848.0
2021-09-24 12:15:00,227.51,227.79,227.51,227.67,27028.0,210.7928,211.0522,210.7928,210.941,27028.0
2021-09-24 12:20:00,227.7,227.9,227.63,227.86,28114.0,210.9688,211.1541,210.904,211.1171,28114.0
2021-09-24 12:25:00,227.88,227.92,227.5,227.7,28489.0,211.1356,211.1727,210.7835,210.9688,28489.0
2021-09-24 12:30:00,227.73,227.9,227.67,227.67,23044.0,210.9966,211.1541,210.941,210.941,23044.0
2021-09-24 12:35:00,227.64,227.95,227.48,227.8,37019.0,210.9133,211.2005,210.765,211.0615,37019.0
2021-09-24 12:40:00,227.77,227.83,227.51,227.6,22524.0,211.0337,211.0893,210.7928,210.8762,22524.0
2021-09-24 12:45:00,227.63,227.63,227.45,227.61,22744.0,210.904,210.904,210.7372,210.8855,22744.0
2021-09-24 12:50:00,227.61,227.75,227.5,227.69,23372.0,210.8855,211.0152,210.7835,210.9596,23372.0
2021-09-24 12:55:00,227.7,228.0,227.65,227.9,38242.0,210.9688,211.2468,210.9225,211.1541,38242.0
2021-09-24 13:00:00,227.87,227.93,227.6,227.76,23463.0,211.1264,211.1819,210.8762,211.0244,23463.0
2021-09-24 13:05:00,227.73,228.07,227.66,227.9,35590.0,210.9966,211.3117,210.9318,211.1541,35590.0
2021-09-24 13:10:00,227.93,227.97,227.8,227.83,17707.0,211.1819,211.219,211.0615,211.0893,17707.0
2021-09-24 13:15:00,227.8,227.95,227.77,227.88,15697.0,211.0615,211.2005,211.0337,211.1356,15697.0
2021-09-24 13:20:00,227.9,227.92,227.82,227.88,14354.0,211.1541,211.1727,211.08,211.1356,14354.0
2021-09-24 13:25:00,227.9,227.94,227.8,227.82,23505.0,211.1541,211.1912,211.0615,211.08,23505.0
2021-09-24 13:30:00,227.81,227.91,227.61,227.9,30613.0,211.0708,211.1634,210.8855,211.1541,30613.0
2021-09-24 13:35:00,227.93,228.0,227.74,227.88,23762.0,211.1819,211.2468,211.0059,211.1356,23762.0
2021-09-24 13:40:00,227.88,227.88,227.63,227.71,24171.0,211.1356,211.1356,210.904,210.9781,24171.0
2021-09-24 13:45:00,227.73,227.78,227.6,227.73,24940.0,210.9966,211.043,210.8762,210.9966,24940.0
2021-09-24 13:50:00,227.69,227.78,227.49,227.57,20130.0,210.9596,211.043,210.7743,210.8484,20130.0
2021-09-24 13:55:00,227.58,227.58,227.27,227.34,28015.0,210.8577,210.8577,210.5704,210.6353,28015.0
2021-09-24 14:00:00,227.35,227.4,227.25,227.28,33751.0,210.6446,210.6909,210.5519,210.5797,33751.0
2021-09-24 14:05:00,227.3,227.43,227.25,227.4,21057.0,210.5982,210.7187,210.5519,210.6909,21057.0
2021-09-24 14:10:00,227.39,227.5,227.32,227.35,18610.0,210.6816,210.7835,210.6168,210.6446,18610.0
2021-09-24 14:15:00,227.36,227.45,227.22,227.24,24425.0,210.6538,210.7372,210.5241,210.5426,24425.0
2021-09-24 14:20:00,227.28,227.36,227.2,227.36,27796.0,210.5797,210.6538,210.5056,210.6538,27796.0
2021-09-24 14:25:00,227.36,227.42,227.25,227.34,29790.0,210.6538,210.7094,210.5519,210.6353,29790.0
2021-09-24 14:30:00,227.36,227.38,227.21,227.38,17596.0,210.6538,210.6724,210.5148,210.6724,17596.0
2021-09-24 14:35:00,227.38,227.41,227.35,227.38,22092.0,210.6724,210.7002,210.6446,210.6724,22092.0
2021-09-24 14:40:00,227.38,227.64,227.33,227.62,30798.0,210.6724,210.9133,210.626,210.8947,30798.0
2021-09-24 14:45:00,227.64,227.67,227.46,227.46,14961.0,210.9133,210.941,210.7465,210.7465,14961.0
2021-09-24 14:50:00,227.46,227.69,227.35,227.53,40930.0,210.7465,210.9596,210.6446,210.8113,40930.0
2021-09-24 14:55:00,227.55,227.85,227.4,227.75,36658.0,210.8299,211.1078,210.6909,211.0152,36658.0
2021-09-24 15:00:00,227.75,227.83,227.59,227.68,27480.0,211.0152,211.0893,210.8669,210.9503,27480.0
2021-09-24 15:05:00,227.67,227.75,227.65,227.74,31531.0,210.941,211.0152,210.9225,211.0059,31531.0
2021-09-24 15:10:00,227.73,227.75,227.56,227.7,32593.0,210.9966,211.0152,210.8391,210.9688,32593.0
2021-09-24 15:15:00,227.69,227.83,227.58,227.83,55511.0,210.9596,211.0893,210.8577,211.0893,55511.0
2021-09-24 15:20:00,227.85,227.98,227.66,227.92,38880.0,211.1078,211.2283,210.9318,211.1727,38880.0
2021-09-24 15:25:00,227.94,228.03,227.8,227.84,36192.0,211.1912,211.2746,211.0615,211.0986,36192.0
2021-09-24 15:30:00,227.87,227.88,227.57,227.57,37059.0,211.1264,211.1356,210.8484,210.8484,37059.0
2021-09-24 15:35:00,227.59,227.73,227.5,227.72,53147.0,210.8669,210.9966,210.7835,210.9874,53147.0
2021-09-24 15:40:00,227.73,227.94,227.6,227.61,29876.0,210.9966,211.1912,210.8762,210.8855,29876.0
2021-09-24 15:45:00,227.59,227.61,227.35,227.43,53474.0,210.8669,210.8855,210.6446,210.7187,53474.0
2021-09-24 15:50:00,227.42,227.42,227.16,227.17,105915.0,210.7094,210.7094,210.4685,210.4778,105915.0
2021-09-24 15:55:00,227.16,227.25,226.6,226.65,314433.0,210.4685,210.5519,209.9497,209.996,314433.0
2021-09-27 09:30:00,226.0,226.49,225.68,226.25,171381.0,209.3938,209.8478,209.0973,209.6254,171381.0
2021-09-27 09:35:00,226.29,227.33,226.17,227.02,67593.0,209.6625,210.626,209.5513,210.3388,67593.0
2021-09-27 09:40:00,226.98,228.01,226.61,227.87,119418.0,210.3017,211.2561,209.9589,211.1264,119418.0
2021-09-27 09:45:00,227.79,227.85,227.46,227.55,47319.0,211.0522,211.1078,210.7465,210.8299,47319.0
2021-09-27 09:50:00,227.56,227.85,227.13,227.56,64675.0,210.8391,211.1078,210.4407,210.8391,64675.0
2021-09-27 09:55:00,227.69,227.69,226.65,226.9,60511.0,210.9596,210.9596,209.996,210.2276,60511.0
2021-09-27 10:00:00,226.8,227.44,226.6,227.26,30677.0,210.135,210.7279,209.9497,210.5612,30677.0
2021-09-27 10:05:00,227.24,227.79,227.05,227.73,30978.0,210.5426,211.0522,210.3666,210.9966,30978.0
2021-09-27 10:10:00,227.79,228.2,227.74,228.02,62147.0,211.0522,211.4321,211.0059,211.2653,62147.0
2021-09-27 10:15:00,228.08,228.28,227.89,228.0,61021.0,211.3209,211.5062,211.1449,211.2468,61021.0
2021-09-27 10:20:00,228.03,228.81,228.0,228.49,42358.0,211.2746,211.9973,211.2468,211.7008,42358.0
2021-09-27 10:25:00,228.5,228.95,228.39,228.95,61220.0,211.7101,212.127,211.6081,212.127,61220.0
2021-09-27 10:30:00,228.92,229.24,228.76,229.2,46446.0,212.0992,212.3957,211.951,212.3586,46446.0
2021-09-27 10:35:00,229.23,229.25,228.92,229.02,43927.0,212.3864,212.405,212.0992,212.1919,43927.0
2021-09-27 10:40:00,229.02,229.24,228.68,228.77,27911.0,212.1919,212.3957,211.8768,211.9602,27911.0
2021-09-27 10:45:00,228.78,228.93,228.24,228.32,49803.0,211.9695,212.1085,211.4692,211.5433,49803.0
2021-09-27 10:50:00,228.4,228.4,227.71,227.96,33934.0,211.6174,211.6174,210.9781,211.2097,33934.0
2021-09-27 10:55:00,227.88,227.89,227.58,227.73,36638.0,211.1356,211.1449,210.8577,210.9966,36638.0
2021-09-27 11:00:00,227.81,228.08,227.7,228.02,40678.0,211.0708,211.3209,210.9688,211.2653,40678.0
2021-09-27 11:05:00,227.97,228.09,227.6,227.84,43294.0,211.219,211.3302,210.8762,211.0986,43294.0
2021-09-27 11:10:00,227.79,228.05,227.7,227.84,64394.0,211.0522,211.2931,210.9688,211.0986,64394.0
2021-09-27 11:15:00,227.84,228.47,227.47,228.37,39690.0,211.0986,211.6823,210.7557,211.5896,39690.0
2021-09-27 11:20:00,228.38,228.42,227.88,227.95,29317.0,211.5989,211.6359,211.1356,211.2005,29317.0
2021-09-27 11:25:00,227.8,228.18,227.79,228.16,35792.0,211.0615,211.4136,211.0522,211.395,35792.0
2021-09-27 11:30:00,228.18,228.41,228.16,228.35,15909.0,211.4136,211.6267,211.395,211.5711,15909.0
2021-09-27 11:35:00,228.34,228.78,228.32,228.66,36188.0,211.5618,211.9695,211.5433,211.8583,36188.0
2021-09-27 11:40:00,228.61,228.71,228.35,228.49,16634.0,211.812,211.9046,211.5711,211.7008,16634.0
2021-09-27 11:45:00,228.58,228.89,228.47,228.83,28016.0,211.7842,212.0714,211.6823,212.0158,28016.0
2021-09-27 11:50:00,228.84,228.84,227.92,227.96,29275.0,212.0251,212.0251,211.1727,211.2097,29275.0
2021-09-27 11:55:00,227.97,228.04,227.61,227.89,23643.0,211.219,211.2839,210.8855,211.1449,23643.0
2021-09-27 12:00:00,227.92,228.25,227.79,228.12,44991.0,211.1727,211.4784,211.0522,211.358,44991.0
2021-09-27 12:05:00,228.15,228.16,228.0,228.08,25449.0,211.3858,211.395,211.2468,211.3209,25449.0
2021-09-27 12:10:00,228.06,228.08,227.79,227.9,17864.0,211.3024,211.3209,211.0522,211.1541,17864.0
2021-09-27 12:15:00,227.93,228.21,227.89,228.18,36496.0,211.1819,211.4414,211.1449,211.4136,36496.0
2021-09-27 12:20:00,228.25,228.39,227.84,228.05,31225.0,211.4784,211.6081,211.0986,211.2931,31225.0
2021-09-27 12:25:00,228.08,228.16,228.02,228.15,29573.0,211.3209,211.395,211.2653,211.3858,29573.0
2021-09-27 12:30:00,228.14,228.15,227.94,227.95,13097.0,211.3765,211.3858,211.1912,211.2005,13097.0
2021-09-27 12:35:00,227.92,227.98,227.76,227.97,15321.0,211.1727,211.2283,211.0244,211.219,15321.0
2021-09-27 12:40:00,227.95,228.15,227.88,228.09,30132.0,211.2005,211.3858,211.1356,211.3302,30132.0
2021-09-27 12:45:00,228.09,228.11,227.82,227.9,44721.0,211.3302,211.3487,211.08,211.1541,44721.0
2021-09-27 12:50:00,227.93,227.97,227.71,227.8,29862.0,211.1819,211.219,210.9781,211.0615,29862.0
2021-09-27 12:55:00,227.83,227.9,227.7,227.75,11785.0,211.0893,211.1541,210.9688,211.0152,11785.0
2021-09-27 13:00:00,227.7,227.83,227.65,227.74,18336.0,210.9688,211.0893,210.9225,211.0059,18336.0
2021-09-27 13:05:00,227.76,227.78,227.38,227.45,20366.0,211.0244,211.043,210.6724,210.7372,20366.0
2021-09-27 13:10:00,227.42,227.5,227.32,227.49,18745.0,210.7094,210.7835,210.6168,210.7743,18745.0
2021-09-27 13:15:00,227.47,227.5,227.15,227.25,21722.0,210.7557,210.7835,210.4593,210.5519,21722.0
2021-09-27 13:20:00,227.25,227.4,227.21,227.25,17668.0,210.5519,210.6909,210.5148,210.5519,17668.0
2021-09-27 13:25:00,227.26,227.35,227.04,227.21,15760.0,210.5612,210.6446,210.3573,210.5148,15760.0
2021-09-27 13:30:00,227.16,227.17,227.02,227.17,23433.0,210.4685,210.4778,210.3388,210.4778,23433.0
2021-09-27 13:35:00,227.13,227.22,227.0,227.09,23524.0,210.4407,210.5241,210.3203,210.4037,23524.0
2021-09-27 13:40:00,227.04,227.07,226.86,226.88,13850.0,210.3573,210.3851,210.1906,210.2091,13850.0
2021-09-27 13:45:00,226.88,226.99,226.78,226.99,19022.0,210.2091,210.311,210.1164,210.311,19022.0
2021-09-27 13:50:00,226.97,227.05,226.85,226.95,17511.0,210.2925,210.3666,210.1813,210.274,17511.0
2021-09-27 13:55:00,226.93,227.08,226.89,227.02,20337.0,210.2554,210.3944,210.2184,210.3388,20337.0
2021-09-27 14:00:00,227.02,227.08,226.93,226.99,15799.0,210.3388,210.3944,210.2554,210.311,15799.0
2021-09-27 14:05:00,227.0,227.11,226.8,226.91,22547.0,210.3203,210.4222,210.135,210.2369,22547.0
2021-09-27 14:10:00,226.9,226.9,226.66,226.81,14030.0,210.2276,210.2276,210.0053,210.1442,14030.0
2021-09-27 14:15:00,226.82,226.82,226.56,226.73,20680.0,210.1535,210.1535,209.9126,210.0701,20680.0
2021-09-27 14:20:00,226.72,226.94,226.68,226.68,31512.0,210.0609,210.2647,210.0238,210.0238,31512.0
2021-09-27 14:25:00,226.66,226.91,226.64,226.87,29017.0,210.0053,210.2369,209.9867,210.1998,29017.0
2021-09-27 14:30:00,226.88,226.94,226.75,226.88,22194.0,210.2091,210.2647,210.0886,210.2091,22194.0
2021-09-27 14:35:00,226.85,226.85,226.59,226.76,19774.0,210.1813,210.1813,209.9404,210.0979,19774.0
2021-09-27 14:40:00,226.75,226.76,226.49,226.53,24047.0,210.0886,210.0979,209.8478,209.8848,24047.0
2021-09-27 14:45:00,226.54,226.56,226.24,226.37,35854.0,209.8941,209.9126,209.6161,209.7366,35854.0
2021-09-27 14:50:00,226.37,226.4,226.25,226.31,23676.0,209.7366,209.7644,209.6254,209.681,23676.0
2021-09-27 14:55:00,226.31,226.6,226.31,226.45,36524.0,209.681,209.9497,209.681,209.8107,36524.0
2021-09-27 15:00:00,226.46,226.58,226.34,226.45,38042.0,209.82,209.9311,209.7088,209.8107,38042.0
2021-09-27 15:05:00,226.47,226.8,226.45,226.7,20679.0,209.8292,210.135,209.8107,210.0423,20679.0
2021-09-27 15:10:00,226.71,226.83,226.6,226.69,23661.0,210.0516,210.1628,209.9497,210.0331,23661.0
2021-09-27 15:15:00,226.72,226.76,226.55,226.63,33126.0,210.0609,210.0979,209.9033,209.9775,33126.0
2021-09-27 15:20:00,226.66,227.05,226.64,226.95,38783.0,210.0053,210.3666,209.9867,210.274,38783.0
2021-09-27 15:25:00,226.97,226.97,226.77,226.87,40167.0,210.2925,210.2925,210.1072,210.1998,40167.0
2021-09-27 15:30:00,226.89,227.16,226.85,226.92,30370.0,210.2184,210.4685,210.1813,210.2462,30370.0
2021-09-27 15:35:00,226.87,226.94,226.6,226.67,39748.0,210.1998,210.2647,209.9497,210.0145,39748.0
2021-09-27 15:40:00,226.66,226.76,226.51,226.57,25239.0,210.0053,210.0979,209.8663,209.9219,25239.0
2021-09-27 15:45:00,226.59,226.8,226.37,226.59,61126.0,209.9404,210.135,209.7366,209.9404,61126.0
2021-09-27 15:50:00,226.54,226.72,226.39,226.66,77833.0,209.8941,210.0609,209.7551,210.0053,77833.0
2021-09-27 15:55:00,226.65,226.68,226.38,226.46,163640.0,209.996,210.0238,209.7458,209.82,163640.0
2021-09-28 09:30:00,225.82,226.8,225.57,226.67,101874.0,209.227,210.135,208.9954,210.0145,101874.0
2021-09-28 09:35:00,226.67,227.13,226.23,226.85,71468.0,210.0145,210.4407,209.6069,210.1813,71468.0
2021-09-28 09:40:00,227.05,228.05,226.72,227.49,105135.0,210.3666,211.2931,210.0609,210.7743,105135.0
2021-09-28 09:45:00,227.48,227.52,226.46,226.65,54191.0,210.765,210.8021,209.82,209.996,54191.0
2021-09-28 09:50:00,226.64,226.65,225.97,226.52,37653.0,209.9867,209.996,209.366,209.8755,37653.0
2021-09-28 09:55:00,226.49,226.6,226.1,226.54,32315.0,209.8478,209.9497,209.4864,209.8941,32315.0
2021-09-28 10:00:00,226.49,226.78,225.3,225.59,73802.0,209.8478,210.1164,208.7452,209.0139,73802.0
2021-09-28 10:05:00,225.51,225.85,225.4,225.77,50220.0,208.9398,209.2548,208.8378,209.1807,50220.0
2021-09-28 10:10:00,225.83,225.98,225.15,225.43,75125.0,209.2363,209.3752,208.6062,208.8656,75125.0
2021-09-28 10:15:00,225.4,225.56,225.04,225.46,74751.0,208.8378,208.9861,208.5043,208.8934,74751.0
2021-09-28 10:20:00,225.38,225.4,224.78,225.31,89874.0,208.8193,208.8378,208.2634,208.7545,89874.0
2021-09-28 10:25:00,225.32,225.43,224.6,225.43,44857.0,208.7637,208.8656,208.0966,208.8656,44857.0
2021-09-28 10:30:00,225.31,225.59,225.1,225.38,39777.0,208.7545,209.0139,208.5599,208.8193,39777.0
2021-09-28 10:35:00,225.46,225.73,225.1,225.59,39061.0,208.8934,209.1436,208.5599,209.0139,39061.0
2021-09-28 10:40:00,225.53,225.55,225.04,225.06,22741.0,208.9583,208.9768,208.5043,208.5228,22741.0
2021-09-28 10:45:00,225.02,225.35,224.62,224.75,47868.0,208.4858,208.7915,208.1152,208.2356,47868.0
2021-09-28 10:50:00,224.79,225.11,224.41,224.61,39429.0,208.2727,208.5692,207.9206,208.1059,39429.0
2021-09-28 10:55:00,224.51,224.74,224.29,224.7,64438.0,208.0132,208.2263,207.8094,208.1893,64438.0
2021-09-28 11:00:00,224.73,224.78,223.58,223.75,79207.0,208.2171,208.2634,207.1516,207.3091,79207.0
2021-09-28 11:05:00,223.78,224.18,223.62,223.9,51204.0,207.3369,207.7075,207.1886,207.4481,51204.0
2021-09-28 11:10:00,223.92,224.05,223.33,223.42,43950.0,207.4666,207.587,206.9199,207.0033,43950.0
2021-09-28 11:15:00,223.38,223.68,223.18,223.68,49212.0,206.9663,207.2442,206.781,207.2442,49212.0
2021-09-28 11:20:00,223.51,224.18,223.51,224.06,57152.0,207.0867,207.7075,207.0867,207.5963,57152.0
2021-09-28 11:25:00,224.05,224.6,224.0,224.07,59091.0,207.587,208.0966,207.5407,207.6056,59091.0
2021-09-28 11:30:00,224.2,224.2,223.1,223.79,40582.0,207.726,207.726,206.7068,207.3461,40582.0
2021-09-28 11:35:00,223.79,223.98,223.38,223.53,20568.0,207.3461,207.5222,206.9663,207.1053,20568.0
2021-09-28 11:40:00,223.57,223.89,223.56,223.71,24215.0,207.1423,207.4388,207.133,207.272,24215.0
2021-09-28 11:45:00,223.75,223.95,223.65,223.78,17721.0,207.3091,207.4944,207.2164,207.3369,17721.0
2021-09-28 11:50:00,223.74,223.92,223.54,223.91,27169.0,207.2998,207.4666,207.1145,207.4573,27169.0
2021-09-28 11:55:00,223.84,223.86,223.41,223.53,19823.0,207.3925,207.411,206.9941,207.1053,19823.0
2021-09-28 12:00:00,223.5,223.53,223.15,223.27,26031.0,207.0775,207.1053,206.7532,206.8644,26031.0
2021-09-28 12:05:00,223.27,223.41,223.14,223.25,20688.0,206.8644,206.9941,206.7439,206.8458,20688.0
2021-09-28 12:10:00,223.22,223.65,223.19,223.49,21595.0,206.818,207.2164,206.7902,207.0682,21595.0
2021-09-28 12:15:00,223.5,223.51,223.2,223.25,19911.0,207.0775,207.0867,206.7995,206.8458,19911.0
2021-09-28 12:20:00,223.21,223.32,223.1,223.18,18133.0,206.8088,206.9107,206.7068,206.781,18133.0
2021-09-28 12:25:00,223.18,223.26,222.9,222.93,31318.0,206.781,206.8551,206.5215,206.5493,31318.0
2021-09-28 12:30:00,222.96,223.1,222.93,222.97,25585.0,206.5771,206.7068,206.5493,206.5864,25585.0
2021-09-28 12:35:00,223.0,223.07,222.87,223.0,24697.0,206.6142,206.6791,206.4937,206.6142,24697.0
2021-09-28 12:40:00,222.97,222.98,222.78,222.78,27092.0,206.5864,206.5957,206.4104,206.4104,27092.0
2021-09-28 12:45:00,222.79,222.95,222.66,222.7,37323.0,206.4196,206.5679,206.2992,206.3362,37323.0
2021-09-28 12:50:00,222.74,223.0,222.6,222.84,22374.0,206.3733,206.6142,206.2436,206.466,22374.0
2021-09-28 12:55:00,222.82,223.05,222.78,222.9,16003.0,206.4474,206.6605,206.4104,206.5215,16003.0
2021-09-28 13:00:00,222.9,223.0,222.67,222.89,23029.0,206.5215,206.6142,206.3084,206.5123,23029.0
2021-09-28 13:05:00,222.89,223.46,222.85,223.13,30602.0,206.5123,207.0404,206.4752,206.7346,30602.0
2021-09-28 13:10:00,223.14,223.26,222.99,223.26,18105.0,206.7439,206.8551,206.6049,206.8551,18105.0
2021-09-28 13:15:00,223.26,223.37,223.01,223.09,13007.0,206.8551,206.957,206.6235,206.6976,13007.0
2021-09-28 13:20:00,223.06,223.16,223.04,223.11,10074.0,206.6698,206.7624,206.6513,206.7161,10074.0
2021-09-28 13:25:00,223.13,223.5,222.92,223.06,27768.0,206.7346,207.0775,206.5401,206.6698,27768.0
2021-09-28 13:30:00,223.0,223.0,222.7,222.7,18218.0,206.6142,206.6142,206.3362,206.3362,18218.0
2021-09-28 13:35:00,222.71,222.79,222.6,222.64,34755.0,206.3455,206.4196,206.2436,206.2806,34755.0
2021-09-28 13:40:00,222.66,222.91,222.54,222.54,30480.0,206.2992,206.5308,206.188,206.188,30480.0
2021-09-28 13:45:00,222.55,222.6,222.31,222.39,47760.0,206.1973,206.2436,205.9749,206.049,47760.0
2021-09-28 13:50:00,222.42,222.49,222.13,222.16,26259.0,206.0768,206.1417,205.8081,205.8359,26259.0
2021-09-28 13:55:00,222.2,222.27,222.06,222.13,38368.0,205.873,205.9378,205.7433,205.8081,38368.0
2021-09-28 14:00:00,222.12,222.2,221.76,222.14,73711.0,205.7989,205.873,205.4653,205.8174,73711.0
2021-09-28 14:05:00,222.11,222.29,221.97,222.01,34651.0,205.7896,205.9564,205.6599,205.6969,34651.0
2021-09-28 14:10:00,222.0,222.4,221.88,222.22,42908.0,205.6877,206.0583,205.5765,205.8915,42908.0
2021-09-28 14:15:00,222.21,222.6,222.11,222.57,78083.0,205.8822,206.2436,205.7896,206.2158,78083.0
2021-09-28 14:20:00,222.59,222.88,222.53,222.8,33769.0,206.2343,206.503,206.1787,206.4289,33769.0
2021-09-28 14:25:00,222.78,223.02,222.59,223.02,33278.0,206.4104,206.6327,206.2343,206.6327,33278.0
2021-09-28 14:30:00,222.93,222.93,222.5,222.68,26060.0,206.5493,206.5493,206.1509,206.3177,26060.0
2021-09-28 14:35:00,222.67,222.75,222.38,222.6,19597.0,206.3084,206.3826,206.0398,206.2436,19597.0
2021-09-28 14:40:00,222.58,222.95,222.57,222.82,22087.0,206.2251,206.5679,206.2158,206.4474,22087.0
2021-09-28 14:45:00,222.87,223.06,222.75,222.75,25952.0,206.4937,206.6698,206.3826,206.3826,25952.0
2021-09-28 14:50:00,222.83,222.91,222.55,222.55,24147.0,206.4567,206.5308,206.1973,206.1973,24147.0
2021-09-28 14:55:00,222.61,223.03,222.56,222.61,23839.0,206.2529,206.642,206.2065,206.2529,23839.0
2021-09-28 15:00:00,222.63,222.79,222.39,222.6,33832.0,206.2714,206.4196,206.049,206.2436,33832.0
2021-09-28 15:05:00,222.64,223.01,222.61,222.86,36308.0,206.2806,206.6235,206.2529,206.4845,36308.0
2021-09-28 15:10:00,222.92,222.94,222.65,222.78,33978.0,206.5401,206.5586,206.2899,206.4104,33978.0
2021-09-28 15:15:00,222.81,223.13,222.71,222.83,33669.0,206.4382,206.7346,206.3455,206.4567,33669.0
2021-09-28 15:20:00,222.86,223.11,222.75,222.8,39458.0,206.4845,206.7161,206.3826,206.4289,39458.0
2021-09-28 15:25:00,222.77,222.78,222.51,222.58,24895.0,206.4011,206.4104,206.1602,206.2251,24895.0
2021-09-28 15:30:00,222.53,222.77,222.46,222.63,41403.0,206.1787,206.4011,206.1139,206.2714,41403.0
2021-09-28 15:35:00,222.6,222.86,222.4,222.56,36154.0,206.2436,206.4845,206.0583,206.2065,36154.0
2021-09-28 15:40:00,222.53,223.07,222.47,222.52,46549.0,206.1787,206.6791,206.1231,206.1695,46549.0
2021-09-28 15:45:00,222.54,222.77,222.27,222.29,60207.0,206.188,206.4011,205.9378,205.9564,60207.0
2021-09-28 15:50:00,222.25,222.36,222.0,222.24,93200.0,205.9193,206.0212,205.6877,205.91,93200.0
2021-09-28 15:55:00,222.32,222.52,222.0,222.35,154166.0,205.9842,206.1695,205.6877,206.012,154166.0
2021-09-29 09:30:00,223.0,223.69,222.75,223.45,111150.0,206.6142,207.2535,206.3826,207.0311,111150.0
2021-09-29 09:35:00,223.45,224.08,223.36,224.08,93078.0,207.0311,207.6148,206.9477,207.6148,93078.0
2021-09-29 09:40:00,224.01,224.09,223.35,223.49,61015.0,207.55,207.6241,206.9385,207.0682,61015.0
2021-09-29 09:45:00,223.5,223.93,223.08,223.86,64461.0,207.0775,207.4759,206.6883,207.411,64461.0
2021-09-29 09:50:00,223.89,224.24,223.57,223.95,30041.0,207.4388,207.7631,207.1423,207.4944,30041.0
2021-09-29 09:55:00,224.02,224.02,223.47,223.75,20447.0,207.5592,207.5592,207.0497,207.3091,20447.0
2021-09-29 10:00:00,223.71,224.08,223.25,223.47,40671.0,207.272,207.6148,206.8458,207.0497,40671.0
2021-09-29 10:05:00,223.58,223.58,223.26,223.4,26077.0,207.1516,207.1516,206.8551,206.9848,26077.0
2021-09-29 10:10:00,223.4,223.61,223.25,223.31,27552.0,206.9848,207.1794,206.8458,206.9014,27552.0
2021-09-29 10:15:00,223.27,223.5,222.88,222.99,31498.0,206.8644,207.0775,206.503,206.6049,31498.0
2021-09-29 10:20:00,223.0,223.25,222.85,222.9,26169.0,206.6142,206.8458,206.4752,206.5215,26169.0
2021-09-29 10:25:00,222.91,223.12,222.82,222.83,27075.0,206.5308,206.7254,206.4474,206.4567,27075.0
2021-09-29 10:30:00,222.83,222.83,222.38,222.44,38759.0,206.4567,206.4567,206.0398,206.0953,38759.0
2021-09-29 10:35:00,222.5,222.7,222.22,222.26,31121.0,206.1509,206.3362,205.8915,205.9286,31121.0
2021-09-29 10:40:00,222.29,222.54,222.12,222.37,38193.0,205.9564,206.188,205.7989,206.0305,38193.0
2021-09-29 10:45:00,222.4,222.55,222.31,222.45,19283.0,206.0583,206.1973,205.9749,206.1046,19283.0
2021-09-29 10:50:00,222.36,222.43,222.15,222.21,32888.0,206.0212,206.0861,205.8267,205.8822,32888.0
2021-09-29 10:55:00,222.16,222.75,222.04,222.53,53354.0,205.8359,206.3826,205.7247,206.1787,53354.0
2021-09-29 11:00:00,222.51,222.55,222.1,222.23,49081.0,206.1602,206.1973,205.7803,205.9008,49081.0
2021-09-29 11:05:00,222.26,222.45,222.18,222.33,22374.0,205.9286,206.1046,205.8544,205.9934,22374.0
2021-09-29 11:10:00,222.4,222.46,222.16,222.36,14731.0,206.0583,206.1139,205.8359,206.0212,14731.0
2021-09-29 11:15:00,222.36,222.38,222.1,222.1,19939.0,206.0212,206.0398,205.7803,205.7803,19939.0
2021-09-29 11:20:00,222.18,222.26,222.01,222.26,30673.0,205.8544,205.9286,205.6969,205.9286,30673.0
2021-09-29 11:25:00,222.26,222.31,222.02,222.04,20409.0,205.9286,205.9749,205.7062,205.7247,20409.0
2021-09-29 11:30:00,222.05,222.28,221.95,222.18,46257.0,205.734,205.9471,205.6413,205.8544,46257.0
2021-09-29 11:35:00,222.17,222.3,221.78,221.79,24891.0,205.8452,205.9656,205.4838,205.4931,24891.0
2021-09-29 11:40:00,221.84,222.03,221.65,222.0,39462.0,205.5394,205.7155,205.3634,205.6877,39462.0
2021-09-29 11:45:00,221.91,222.31,221.75,222.3,21322.0,205.6043,205.9749,205.456,205.9656,21322.0
2021-09-29 11:50:00,222.3,222.43,222.0,222.15,42749.0,205.9656,206.0861,205.6877,205.8267,42749.0
2021-09-29 11:55:00,222.13,222.25,222.07,222.22,11576.0,205.8081,205.9193,205.7525,205.8915,11576.0
2021-09-29 12:00:00,222.23,222.25,221.98,221.98,14676.0,205.9008,205.9193,205.6691,205.6691,14676.0
2021-09-29 12:05:00,221.95,222.06,221.78,221.92,30322.0,205.6413,205.7433,205.4838,205.6136,30322.0
2021-09-29 12:10:00,221.95,221.95,221.5,221.7,27342.0,205.6413,205.6413,205.2244,205.4097,27342.0
2021-09-29 12:15:00,221.67,221.7,221.22,221.49,56504.0,205.3819,205.4097,204.965,205.2151,56504.0
2021-09-29 12:20:00,221.5,221.66,221.4,221.5,34788.0,205.2244,205.3727,205.1318,205.2244,34788.0
2021-09-29 12:25:00,221.46,221.59,221.34,221.39,20209.0,205.1874,205.3078,205.0762,205.1225,20209.0
2021-09-29 12:30:00,221.45,221.55,221.35,221.45,11487.0,205.1781,205.2707,205.0854,205.1781,11487.0
2021-09-29 12:35:00,221.44,221.44,221.15,221.24,26357.0,205.1688,205.1688,204.9001,204.9835,26357.0
2021-09-29 12:40:00,221.3,221.3,221.11,221.2,26302.0,205.0391,205.0391,204.8631,204.9465,26302.0
2021-09-29 12:45:00,221.19,221.27,221.03,221.25,27143.0,204.9372,205.0113,204.7889,204.9928,27143.0
2021-09-29 12:50:00,221.23,221.42,221.15,221.29,22089.0,204.9743,205.1503,204.9001,205.0298,22089.0
2021-09-29 12:55:00,221.32,221.45,221.26,221.32,20694.0,205.0576,205.1781,205.002,205.0576,20694.0
2021-09-29 13:00:00,221.28,221.44,221.07,221.07,14770.0,205.0206,205.1688,204.826,204.826,14770.0
2021-09-29 13:05:00,221.09,221.12,220.88,221.01,35081.0,204.8445,204.8723,204.65,204.7704,35081.0
2021-09-29 13:10:00,221.0,221.21,220.96,221.01,39628.0,204.7612,204.9557,204.7241,204.7704,39628.0
2021-09-29 13:15:00,221.06,221.28,220.82,221.12,31311.0,204.8167,205.0206,204.5944,204.8723,31311.0
2021-09-29 13:20:00,221.15,221.28,221.1,221.21,14366.0,204.9001,205.0206,204.8538,204.9557,14366.0
2021-09-29 13:25:00,221.15,221.15,220.99,221.11,14229.0,204.9001,204.9001,204.7519,204.8631,14229.0
2021-09-29 13:30:00,221.02,221.11,220.9,221.05,17956.0,204.7797,204.8631,204.6685,204.8075,17956.0
2021-09-29 13:35:00,221.02,221.08,220.92,221.0,17450.0,204.7797,204.8353,204.687,204.7612,17450.0
2021-09-29 13:40:00,221.0,221.24,220.88,221.11,33108.0,204.7612,204.9835,204.65,204.8631,33108.0
2021-09-29 13:45:00,221.12,221.18,220.95,221.03,11673.0,204.8723,204.9279,204.7148,204.7889,11673.0
2021-09-29 13:50:00,221.03,221.27,220.96,221.06,14151.0,204.7889,205.0113,204.7241,204.8167,14151.0
2021-09-29 13:55:00,221.06,221.18,221.0,221.08,9697.0,204.8167,204.9279,204.7612,204.8353,9697.0
2021-09-29 14:00:00,221.12,221.55,221.07,221.47,40468.0,204.8723,205.2707,204.826,205.1966,40468.0
2021-09-29 14:05:00,221.47,221.76,221.26,221.59,32135.0,205.1966,205.4653,205.002,205.3078,32135.0
2021-09-29 14:10:00,221.66,221.98,221.66,221.9,31737.0,205.3727,205.6691,205.3727,205.595,31737.0
2021-09-29 14:15:00,221.9,222.03,221.82,221.97,21960.0,205.595,205.7155,205.5209,205.6599,21960.0
2021-09-29 14:20:00,222.01,222.06,221.83,221.97,20059.0,205.6969,205.7433,205.5302,205.6599,20059.0
2021-09-29 14:25:00,222.0,222.25,221.98,222.18,37699.0,205.6877,205.9193,205.6691,205.8544,37699.0
2021-09-29 14:30:00,222.2,222.25,221.91,221.94,28739.0,205.873,205.9193,205.6043,205.6321,28739.0
2021-09-29 14:35:00,221.91,221.92,221.61,221.67,20246.0,205.6043,205.6136,205.3263,205.3819,20246.0
2021-09-29 14:40:00,221.64,221.85,221.58,221.73,17142.0,205.3541,205.5487,205.2985,205.4375,17142.0
2021-09-29 14:45:00,221.74,221.8,221.55,221.67,14031.0,205.4468,205.5024,205.2707,205.3819,14031.0
2021-09-29 14:50:00,221.69,221.84,221.58,221.71,15692.0,205.4005,205.5394,205.2985,205.419,15692.0
2021-09-29 14:55:00,221.73,221.85,221.59,221.81,23471.0,205.4375,205.5487,205.3078,205.5116,23471.0
2021-09-29 15:00:00,221.81,221.85,221.24,221.25,45121.0,205.5116,205.5487,204.9835,204.9928,45121.0
2021-09-29 15:05:00,221.27,221.66,221.16,221.51,34077.0,205.0113,205.3727,204.9094,205.2337,34077.0
2021-09-29 15:10:00,221.53,221.58,221.39,221.57,19813.0,205.2522,205.2985,205.1225,205.2893,19813.0
2021-09-29 15:15:00,221.53,221.79,221.48,221.68,34043.0,205.2522,205.4931,205.2059,205.3912,34043.0
2021-09-29 15:20:00,221.66,221.68,221.39,221.39,28571.0,205.3727,205.3912,205.1225,205.1225,28571.0
2021-09-29 15:25:00,221.48,221.67,221.38,221.39,18006.0,205.2059,205.3819,205.1132,205.1225,18006.0
2021-09-29 15:30:00,221.33,221.75,221.12,221.74,71965.0,205.0669,205.456,204.8723,205.4468,71965.0
2021-09-29 15:35:00,221.79,222.15,221.64,221.72,112033.0,205.4931,205.8267,205.3541,205.4282,112033.0
2021-09-29 15:40:00,221.74,221.85,221.46,221.5,26772.0,205.4468,205.5487,205.1874,205.2244,26772.0
2021-09-29 15:45:00,221.49,221.51,221.22,221.48,41226.0,205.2151,205.2337,204.965,205.2059,41226.0
2021-09-29 15:50:00,221.46,221.47,221.02,221.07,60282.0,205.1874,205.1966,204.7797,204.826,60282.0
2021-09-29 15:55:00,221.02,221.19,220.8,221.1,124349.0,204.7797,204.9372,204.5758,204.8538,124349.0
2021-09-30 09:30:00,221.62,222.19,221.35,222.1,105450.0,205.3356,205.8637,205.0854,205.7803,105450.0
2021-09-30 09:35:00,222.1,222.16,220.98,221.22,45391.0,205.7803,205.8359,204.7426,204.965,45391.0
2021-09-30 09:40:00,221.22,221.53,221.06,221.2,38151.0,204.965,205.2522,204.8167,204.9465,38151.0
2021-09-30 09:45:00,221.17,221.6,221.06,221.6,34036.0,204.9187,205.3171,204.8167,205.3171,34036.0
2021-09-30 09:50:00,221.66,222.17,221.65,222.09,28261.0,205.3727,205.8452,205.3634,205.7711,28261.0
2021-09-30 09:55:00,222.13,222.91,221.99,222.81,65689.0,205.8081,206.5308,205.6784,206.4382,65689.0
2021-09-30 10:00:00,222.81,223.01,222.58,222.93,74538.0,206.4382,206.6235,206.2251,206.5493,74538.0
2021-09-30 10:05:00,222.92,222.99,222.19,222.7,47827.0,206.5401,206.6049,205.8637,206.3362,47827.0
2021-09-30 10:10:00,222.65,222.86,222.37,222.46,44800.0,206.2899,206.4845,206.0305,206.1139,44800.0
2021-09-30 10:15:00,222.44,223.17,222.43,222.99,33219.0,206.0953,206.7717,206.0861,206.6049,33219.0
2021-09-30 10:20:00,222.92,222.92,222.21,222.24,24958.0,206.5401,206.5401,205.8822,205.91,24958.0
2021-09-30 10:25:00,222.39,222.57,222.0,222.06,25282.0,206.049,206.2158,205.6877,205.7433,25282.0
2021-09-30 10:30:00,222.14,222.14,221.48,221.6,29828.0,205.8174,205.8174,205.2059,205.3171,29828.0
2021-09-30 10:35:00,221.62,221.79,221.37,221.79,37303.0,205.3356,205.4931,205.104,205.4931,37303.0
2021-09-30 10:40:00,221.8,222.0,221.58,221.7,20157.0,205.5024,205.6877,205.2985,205.4097,20157.0
2021-09-30 10:45:00,221.71,222.1,221.62,221.77,17287.0,205.419,205.7803,205.3356,205.4746,17287.0
2021-09-30 10:50:00,221.76,221.95,221.56,221.84,18985.0,205.4653,205.6413,205.28,205.5394,18985.0
2021-09-30 10:55:00,221.8,221.8,221.38,221.52,22465.0,205.5024,205.5024,205.1132,205.2429,22465.0
2021-09-30 11:00:00,221.45,221.69,221.42,221.6,28981.0,205.1781,205.4005,205.1503,205.3171,28981.0
2021-09-30 11:05:00,221.63,221.9,221.56,221.68,21843.0,205.3449,205.595,205.28,205.3912,21843.0
2021-09-30 11:10:00,221.69,222.01,221.6,221.87,19836.0,205.4005,205.6969,205.3171,205.5672,19836.0
2021-09-30 11:15:00,221.93,222.37,221.92,222.3,20815.0,205.6228,206.0305,205.6136,205.9656,20815.0
2021-09-30 11:20:00,222.26,222.33,222.08,222.15,17598.0,205.9286,205.9934,205.7618,205.8267,17598.0
2021-09-30 11:25:00,222.19,222.24,221.95,222.22,12685.0,205.8637,205.91,205.6413,205.8915,12685.0
2021-09-30 11:30:00,222.24,222.29,221.9,221.98,24364.0,205.91,205.9564,205.595,205.6691,24364.0
2021-09-30 11:35:00,222.1,222.12,221.53,221.74,20752.0,205.7803,205.7989,205.2522,205.4468,20752.0
2021-09-30 11:40:00,221.73,221.76,221.25,221.44,22515.0,205.4375,205.4653,204.9928,205.1688,22515.0
2021-09-30 11:45:00,221.42,221.45,220.8,221.07,38852.0,205.1503,205.1781,204.5758,204.826,38852.0
2021-09-30 11:50:00,221.06,221.13,220.74,221.1,37882.0,204.8167,204.8816,204.5203,204.8538,37882.0
2021-09-30 11:55:00,221.04,221.05,220.68,220.75,34070.0,204.7982,204.8075,204.4647,204.5295,34070.0
2021-09-30 12:00:00,220.75,220.76,220.29,220.29,38373.0,204.5295,204.5388,204.1033,204.1033,38373.0
2021-09-30 12:05:00,220.31,220.35,219.84,219.89,50975.0,204.1219,204.1589,203.6864,203.7327,50975.0
2021-09-30 12:10:00,219.87,220.03,219.58,219.94,70500.0,203.7142,203.8624,203.4455,203.779,70500.0
2021-09-30 12:15:00,219.85,220.11,219.73,219.95,19109.0,203.6957,203.9365,203.5845,203.7883,19109.0
2021-09-30 12:20:00,220.0,220.08,219.43,219.56,26944.0,203.8346,203.9088,203.3065,203.427,26944.0
2021-09-30 12:25:00,219.6,219.85,219.53,219.78,31303.0,203.464,203.6957,203.3992,203.6308,31303.0
2021-09-30 12:30:00,219.7,220.07,219.63,220.07,36836.0,203.5567,203.8995,203.4918,203.8995,36836.0
2021-09-30 12:35:00,219.99,220.28,219.91,219.99,32551.0,203.8254,204.0941,203.7512,203.8254,32551.0
2021-09-30 12:40:00,219.97,219.97,219.42,219.42,31643.0,203.8068,203.8068,203.2973,203.2973,31643.0
2021-09-30 12:45:00,219.42,219.57,219.03,219.44,55686.0,203.2973,203.4362,202.9359,203.3158,55686.0
2021-09-30 12:50:00,219.48,219.5,219.14,219.24,27909.0,203.3528,203.3714,203.0378,203.1305,27909.0
2021-09-30 12:55:00,219.3,219.59,219.15,219.56,18272.0,203.1861,203.4548,203.0471,203.427,18272.0
2021-09-30 13:00:00,219.56,219.85,219.35,219.84,38012.0,203.427,203.6957,203.2324,203.6864,38012.0
2021-09-30 13:05:00,219.77,220.53,219.71,220.44,85648.0,203.6215,204.3257,203.5659,204.2423,85648.0
2021-09-30 13:10:00,220.37,220.55,220.15,220.15,32137.0,204.1774,204.3442,203.9736,203.9736,32137.0
2021-09-30 13:15:00,220.12,220.68,220.12,220.38,20604.0,203.9458,204.4647,203.9458,204.1867,20604.0
2021-09-30 13:20:00,220.39,220.63,220.22,220.22,23089.0,204.196,204.4183,204.0385,204.0385,23089.0
2021-09-30 13:25:00,220.23,220.26,219.99,220.13,21790.0,204.0477,204.0755,203.8254,203.9551,21790.0
2021-09-30 13:30:00,220.11,220.19,219.82,219.93,11774.0,203.9365,204.0107,203.6679,203.7698,11774.0
2021-09-30 13:35:00,219.9,220.22,219.77,220.05,24109.0,203.742,204.0385,203.6215,203.881,24109.0
2021-09-30 13:40:00,220.0,220.37,220.0,220.24,20844.0,203.8346,204.1774,203.8346,204.057,20844.0
2021-09-30 13:45:00,220.25,220.37,219.99,220.06,13748.0,204.0663,204.1774,203.8254,203.8902,13748.0
2021-09-30 13:50:00,220.08,220.27,219.92,220.26,16097.0,203.9088,204.0848,203.7605,204.0755,16097.0
2021-09-30 13:55:00,220.23,220.35,220.13,220.28,17677.0,204.0477,204.1589,203.9551,204.0941,17677.0
2021-09-30 14:00:00,220.28,220.71,220.24,220.56,20348.0,204.0941,204.4925,204.057,204.3535,20348.0
2021-09-30 14:05:00,220.56,220.61,220.33,220.54,21305.0,204.3535,204.3998,204.1404,204.335,21305.0
2021-09-30 14:10:00,220.5,220.93,220.44,220.81,33319.0,204.2979,204.6963,204.2423,204.5851,33319.0
2021-09-30 14:15:00,220.84,220.84,220.45,220.48,13526.0,204.6129,204.6129,204.2516,204.2794,13526.0
2021-09-30 14:20:00,220.52,220.55,220.31,220.54,15427.0,204.3164,204.3442,204.1219,204.335,15427.0
2021-09-30 14:25:00,220.54,220.73,220.47,220.66,20957.0,204.335,204.511,204.2701,204.4461,20957.0
2021-09-30 14:30:00,220.69,220.89,220.55,220.67,21170.0,204.4739,204.6592,204.3442,204.4554,21170.0
2021-09-30 14:35:00,220.64,220.72,220.35,220.49,16529.0,204.4276,204.5017,204.1589,204.2886,16529.0
2021-09-30 14:40:00,220.49,220.98,220.41,220.82,28433.0,204.2886,204.7426,204.2145,204.5944,28433.0
2021-09-30 14:45:00,220.78,220.85,220.66,220.72,20184.0,204.5573,204.6222,204.4461,204.5017,20184.0
2021-09-30 14:50:00,220.78,220.95,220.64,220.64,14952.0,204.5573,204.7148,204.4276,204.4276,14952.0
2021-09-30 14:55:00,220.63,220.64,220.23,220.23,20325.0,204.4183,204.4276,204.0477,204.0477,20325.0
2021-09-30 15:00:00,220.22,220.26,220.03,220.2,13359.0,204.0385,204.0755,203.8624,204.0199,13359.0
2021-09-30 15:05:00,220.17,220.44,220.15,220.3,15894.0,203.9921,204.2423,203.9736,204.1126,15894.0
2021-09-30 15:10:00,220.38,220.65,220.37,220.53,19734.0,204.1867,204.4369,204.1774,204.3257,19734.0
2021-09-30 15:15:00,220.58,220.76,220.5,220.53,22608.0,204.372,204.5388,204.2979,204.3257,22608.0
2021-09-30 15:20:00,220.55,220.76,220.48,220.65,18440.0,204.3442,204.5388,204.2794,204.4369,18440.0
2021-09-30 15:25:00,220.65,220.74,220.51,220.73,23588.0,204.4369,204.5203,204.3072,204.511,23588.0
2021-09-30 15:30:00,220.7,221.13,220.62,221.13,49408.0,204.4832,204.8816,204.4091,204.8816,49408.0
2021-09-30 15:35:00,221.11,221.14,220.51,220.51,47779.0,204.8631,204.8909,204.3072,204.3072,47779.0
2021-09-30 15:40:00,220.5,220.52,220.07,220.12,45591.0,204.2979,204.3164,203.8995,203.9458,45591.0
2021-09-30 15:45:00,220.11,220.11,219.91,219.99,89012.0,203.9365,203.9365,203.7512,203.8254,89012.0
2021-09-30 15:50:00,219.97,220.01,219.52,219.62,91530.0,203.8068,203.8439,203.3899,203.4826,91530.0
2021-09-30 15:55:00,219.61,219.61,219.18,219.22,160715.0,203.4733,203.4733,203.0749,203.1119,160715.0
2021-10-01 09:30:00,220.01,220.73,219.77,219.93,83202.0,203.8439,204.511,203.6215,203.7698,83202.0
2021-10-01 09:35:00,219.8,219.93,218.94,219.75,51603.0,203.6493,203.7698,202.8525,203.603,51603.0
2021-10-01 09:40:00,219.75,219.86,219.11,219.27,20348.0,203.603,203.7049,203.01,203.1583,20348.0
2021-10-01 09:45:00,219.2,219.59,218.91,219.26,60876.0,203.0934,203.4548,202.8247,203.149,60876.0
2021-10-01 09:50:00,219.14,219.36,218.67,218.75,59523.0,203.0378,203.2417,202.6024,202.6765,59523.0
2021-10-01 09:55:00,218.68,219.17,218.52,219.1,42039.0,202.6116,203.0656,202.4634,203.0008,42039.0
2021-10-01 10:00:00,219.1,219.57,219.02,219.16,68235.0,203.0008,203.4362,202.9266,203.0564,68235.0
2021-10-01 10:05:00,219.25,220.15,219.2,219.81,43461.0,203.1397,203.9736,203.0934,203.6586,43461.0
2021-10-01 10:10:00,219.88,220.05,219.31,220.05,46569.0,203.7235,203.881,203.1953,203.881,46569.0
2021-10-01 10:15:00,219.98,220.04,219.12,219.47,56680.0,203.8161,203.8717,203.0193,203.3436,56680.0
2021-10-01 10:20:00,219.4,219.4,218.79,218.97,60681.0,203.2787,203.2787,202.7135,202.8803,60681.0
2021-10-01 10:25:00,219.1,219.61,218.91,219.53,41223.0,203.0008,203.4733,202.8247,203.3992,41223.0
2021-10-01 10:30:00,219.4,219.66,219.2,219.2,29778.0,203.2787,203.5196,203.0934,203.0934,29778.0
2021-10-01 10:35:00,219.21,219.53,218.37,218.49,31304.0,203.1027,203.3992,202.3244,202.4356,31304.0
2021-10-01 10:40:00,218.49,218.79,218.23,218.4,41432.0,202.4356,202.7135,202.1947,202.3522,41432.0
2021-10-01 10:45:00,218.36,218.86,218.17,218.82,29483.0,202.3151,202.7784,202.1391,202.7413,29483.0
2021-10-01 10:50:00,218.81,219.12,218.5,218.75,28547.0,202.7321,203.0193,202.4449,202.6765,28547.0
2021-10-01 10:55:00,218.77,219.17,218.73,218.87,26084.0,202.695,203.0656,202.658,202.7877,26084.0
2021-10-01 11:00:00,218.84,219.24,218.83,219.06,24957.0,202.7599,203.1305,202.7506,202.9637,24957.0
2021-10-01 11:05:00,219.01,219.15,218.84,218.84,16518.0,202.9174,203.0471,202.7599,202.7599,16518.0
2021-10-01 11:10:00,218.9,220.12,218.75,219.97,30832.0,202.8155,203.9458,202.6765,203.8068,30832.0
2021-10-01 11:15:00,220.02,220.35,219.9,220.14,32382.0,203.8532,204.1589,203.742,203.9643,32382.0
2021-10-01 11:20:00,220.2,220.4,219.93,220.36,19320.0,204.0199,204.2052,203.7698,204.1682,19320.0
2021-10-01 11:25:00,220.33,220.58,220.1,220.16,34335.0,204.1404,204.372,203.9273,203.9829,34335.0
2021-10-01 11:30:00,220.15,220.49,219.92,220.45,24561.0,203.9736,204.2886,203.7605,204.2516,24561.0
2021-10-01 11:35:00,220.52,220.67,220.35,220.59,13401.0,204.3164,204.4554,204.1589,204.3813,13401.0
2021-10-01 11:40:00,220.56,221.05,220.55,220.92,24476.0,204.3535,204.8075,204.3442,204.687,24476.0
2021-10-01 11:45:00,220.99,221.1,220.75,220.88,22520.0,204.7519,204.8538,204.5295,204.65,22520.0
2021-10-01 11:50:00,220.88,221.07,220.74,221.0,15100.0,204.65,204.826,204.5203,204.7612,15100.0
2021-10-01 11:55:00,221.03,221.04,220.78,220.92,14811.0,204.7889,204.7982,204.5573,204.687,14811.0
2021-10-01 12:00:00,220.95,221.04,220.67,221.0,23898.0,204.7148,204.7982,204.4554,204.7612,23898.0
2021-10-01 12:05:00,220.95,221.2,220.81,221.16,31888.0,204.7148,204.9465,204.5851,204.9094,31888.0
2021-10-01 12:10:00,221.09,221.12,220.68,220.78,22265.0,204.8445,204.8723,204.4647,204.5573,22265.0
2021-10-01 12:15:00,220.81,220.99,220.71,220.96,19457.0,204.5851,204.7519,204.4925,204.7241,19457.0
2021-10-01 12:20:00,221.03,221.35,220.99,221.31,14877.0,204.7889,205.0854,204.7519,205.0484,14877.0
2021-10-01 12:25:00,221.3,221.69,221.28,221.59,23438.0,205.0391,205.4005,205.0206,205.3078,23438.0
2021-10-01 12:30:00,221.59,221.97,221.55,221.89,56704.0,205.3078,205.6599,205.2707,205.5858,56704.0
2021-10-01 12:35:00,221.89,222.0,221.7,221.72,38659.0,205.5858,205.6877,205.4097,205.4282,38659.0
2021-10-01 12:40:00,221.77,221.97,221.6,221.6,17388.0,205.4746,205.6599,205.3171,205.3171,17388.0
2021-10-01 12:45:00,221.64,221.87,221.61,221.68,22178.0,205.3541,205.5672,205.3263,205.3912,22178.0
2021-10-01 12:50:00,221.71,221.77,221.32,221.71,20131.0,205.419,205.4746,205.0576,205.419,20131.0
2021-10-01 12:55:00,221.74,221.83,221.64,221.72,24434.0,205.4468,205.5302,205.3541,205.4282,24434.0
2021-10-01 13:00:00,221.75,221.96,221.56,221.74,27266.0,205.456,205.6506,205.28,205.4468,27266.0
2021-10-01 13:05:00,221.74,222.02,221.73,222.02,21175.0,205.4468,205.7062,205.4375,205.7062,21175.0
2021-10-01 13:10:00,222.01,222.16,221.84,222.1,21629.0,205.6969,205.8359,205.5394,205.7803,21629.0
2021-10-01 13:15:00,222.12,222.2,222.08,222.18,15455.0,205.7989,205.873,205.7618,205.8544,15455.0
2021-10-01 13:20:00,222.16,222.46,222.13,222.38,23204.0,205.8359,206.1139,205.8081,206.0398,23204.0
2021-10-01 13:25:00,222.37,222.52,222.2,222.2,20512.0,206.0305,206.1695,205.873,205.873,20512.0
2021-10-01 13:30:00,222.21,222.52,222.21,222.49,24318.0,205.8822,206.1695,205.8822,206.1417,24318.0
2021-10-01 13:35:00,222.49,222.6,222.36,222.44,34690.0,206.1417,206.2436,206.0212,206.0953,34690.0
2021-10-01 13:40:00,222.4,222.67,222.33,222.65,24567.0,206.0583,206.3084,205.9934,206.2899,24567.0
2021-10-01 13:45:00,222.65,223.09,222.6,222.98,48385.0,206.2899,206.6976,206.2436,206.5957,48385.0
2021-10-01 13:50:00,223.0,223.13,222.63,222.77,37513.0,206.6142,206.7346,206.2714,206.4011,37513.0
2021-10-01 13:55:00,222.76,222.82,222.6,222.72,26009.0,206.3918,206.4474,206.2436,206.3548,26009.0
2021-10-01 14:00:00,222.76,223.29,222.74,223.26,86659.0,206.3918,206.8829,206.3733,206.8551,86659.0
2021-10-01 14:05:00,223.2,223.55,223.15,223.3,55531.0,206.7995,207.1238,206.7532,206.8922,55531.0
2021-10-01 14:10:00,223.27,223.45,223.18,223.41,41869.0,206.8644,207.0311,206.781,206.9941,41869.0
2021-10-01 14:15:00,223.43,223.72,223.38,223.6,26882.0,207.0126,207.2813,206.9663,207.1701,26882.0
2021-10-01 14:20:00,223.58,223.8,223.58,223.69,30511.0,207.1516,207.3554,207.1516,207.2535,30511.0
2021-10-01 14:25:00,223.69,224.02,223.69,223.89,44690.0,207.2535,207.5592,207.2535,207.4388,44690.0
2021-10-01 14:30:00,223.88,224.08,223.78,224.08,37045.0,207.4295,207.6148,207.3369,207.6148,37045.0
2021-10-01 14:35:00,224.05,224.1,223.84,223.94,18000.0,207.587,207.6334,207.3925,207.4851,18000.0
2021-10-01 14:40:00,223.96,223.99,223.36,223.39,32286.0,207.5037,207.5315,206.9477,206.9755,32286.0
2021-10-01 14:45:00,223.3,223.54,223.21,223.27,25689.0,206.8922,207.1145,206.8088,206.8644,25689.0
2021-10-01 14:50:00,223.28,223.4,223.07,223.33,20804.0,206.8736,206.9848,206.6791,206.9199,20804.0
2021-10-01 14:55:00,223.31,223.49,222.97,223.02,47109.0,206.9014,207.0682,206.5864,206.6327,47109.0
2021-10-01 15:00:00,223.05,223.28,223.02,223.23,16265.0,206.6605,206.8736,206.6327,206.8273,16265.0
2021-10-01 15:05:00,223.23,223.31,222.97,222.98,16256.0,206.8273,206.9014,206.5864,206.5957,16256.0
2021-10-01 15:10:00,222.97,223.32,222.94,223.3,20892.0,206.5864,206.9107,206.5586,206.8922,20892.0
2021-10-01 15:15:00,223.33,223.63,223.32,223.51,34150.0,206.9199,207.1979,206.9107,207.0867,34150.0
2021-10-01 15:20:00,223.52,223.67,223.47,223.53,13703.0,207.096,207.235,207.0497,207.1053,13703.0
2021-10-01 15:25:00,223.51,223.53,223.01,223.05,39996.0,207.0867,207.1053,206.6235,206.6605,39996.0
2021-10-01 15:30:00,223.02,223.02,222.67,222.78,32470.0,206.6327,206.6327,206.3084,206.4104,32470.0
2021-10-01 15:35:00,222.79,222.8,222.53,222.66,31698.0,206.4196,206.4289,206.1787,206.2992,31698.0
2021-10-01 15:40:00,222.65,222.73,222.51,222.64,38964.0,206.2899,206.364,206.1602,206.2806,38964.0
2021-10-01 15:45:00,222.63,222.63,222.2,222.28,64328.0,206.2714,206.2714,205.873,205.9471,64328.0
2021-10-01 15:50:00,222.28,222.94,222.24,222.68,61075.0,205.9471,206.5586,205.91,206.3177,61075.0
2021-10-01 15:55:00,222.65,222.72,222.45,222.6,137314.0,206.2899,206.3548,206.1046,206.2436,137314.0
2021-10-04 09:30:00,221.24,223.0,221.0,221.96,79409.0,204.9835,206.6142,204.7612,205.6506,79409.0
2021-10-04 09:35:00,221.89,222.89,221.89,222.4,43493.0,205.5858,206.5123,205.5858,206.0583,43493.0
2021-10-04 09:40:00,222.29,222.38,221.72,222.04,53090.0,205.9564,206.0398,205.4282,205.7247,53090.0
2021-10-04 09:45:00,221.93,222.5,221.72,222.28,32000.0,205.6228,206.1509,205.4282,205.9471,32000.0
2021-10-04 09:50:00,222.32,223.75,222.32,223.52,52545.0,205.9842,207.3091,205.9842,207.096,52545.0
2021-10-04 09:55:00,223.52,223.75,223.13,223.43,26052.0,207.096,207.3091,206.7346,207.0126,26052.0
2021-10-04 10:00:00,223.35,223.86,223.33,223.75,42803.0,206.9385,207.411,206.9199,207.3091,42803.0
2021-10-04 10:05:00,223.74,224.0,223.42,223.85,37238.0,207.2998,207.5407,207.0033,207.4017,37238.0
2021-10-04 10:10:00,223.77,223.91,223.47,223.85,25460.0,207.3276,207.4573,207.0497,207.4017,25460.0
2021-10-04 10:15:00,223.84,223.93,222.91,223.11,46479.0,207.3925,207.4759,206.5308,206.7161,46479.0
2021-10-04 10:20:00,223.19,223.19,221.8,221.8,34591.0,206.7902,206.7902,205.5024,205.5024,34591.0
2021-10-04 10:25:00,221.9,222.21,221.81,221.93,32240.0,205.595,205.8822,205.5116,205.6228,32240.0
2021-10-04 10:30:00,222.0,222.01,221.24,221.44,25803.0,205.6877,205.6969,204.9835,205.1688,25803.0
2021-10-04 10:35:00,221.42,221.42,220.55,220.95,47697.0,205.1503,205.1503,204.3442,204.7148,47697.0
2021-10-04 10:40:00,220.87,221.0,220.62,220.87,22818.0,204.6407,204.7612,204.4091,204.6407,22818.0
2021-10-04 10:45:00,220.8,220.89,220.26,220.26,46715.0,204.5758,204.6592,204.0755,204.0755,46715.0
2021-10-04 10:50:00,220.26,220.44,219.64,219.64,47256.0,204.0755,204.2423,203.5011,203.5011,47256.0
2021-10-04 10:55:00,219.63,219.92,219.44,219.67,26347.0,203.4918,203.7605,203.3158,203.5289,26347.0
2021-10-04 11:00:00,219.66,219.66,219.09,219.44,33602.0,203.5196,203.5196,202.9915,203.3158,33602.0
2021-10-04 11:05:00,219.36,219.87,219.34,219.81,24240.0,203.2417,203.7142,203.2231,203.6586,24240.0
2021-10-04 11:10:00,219.81,219.98,219.68,219.98,27554.0,203.6586,203.8161,203.5381,203.8161,27554.0
2021-10-04 11:15:00,219.93,219.93,219.41,219.51,28426.0,203.7698,203.7698,203.288,203.3806,28426.0
2021-10-04 11:20:00,219.49,219.56,219.01,219.05,17429.0,203.3621,203.427,202.9174,202.9544,17429.0
2021-10-04 11:25:00,219.1,219.16,218.63,218.91,77210.0,203.0008,203.0564,202.5653,202.8247,77210.0
2021-10-04 11:30:00,218.94,219.12,218.68,218.85,31944.0,202.8525,203.0193,202.6116,202.7691,31944.0
2021-10-04 11:35:00,218.93,219.35,218.93,219.03,31380.0,202.8433,203.2324,202.8433,202.9359,31380.0
2021-10-04 11:40:00,219.02,219.02,218.31,218.68,31216.0,202.9266,202.9266,202.2688,202.6116,31216.0
2021-10-04 11:45:00,218.68,219.0,218.62,218.67,19945.0,202.6116,202.9081,202.556,202.6024,19945.0
2021-10-04 11:50:00,218.64,219.45,218.57,219.45,45661.0,202.5746,203.325,202.5097,203.325,45661.0
2021-10-04 11:55:00,219.39,219.7,219.03,219.56,29851.0,203.2695,203.5567,202.9359,203.427,29851.0
2021-10-04 12:00:00,219.53,219.53,218.76,218.76,16428.0,203.3992,203.3992,202.6857,202.6857,16428.0
2021-10-04 12:05:00,218.77,219.32,218.69,219.32,14257.0,202.695,203.2046,202.6209,203.2046,14257.0
2021-10-04 12:10:00,219.31,219.31,219.0,219.05,10999.0,203.1953,203.1953,202.9081,202.9544,10999.0
2021-10-04 12:15:00,219.05,219.08,218.68,218.8,15791.0,202.9544,202.9822,202.6116,202.7228,15791.0
2021-10-04 12:20:00,218.77,218.86,218.56,218.58,12438.0,202.695,202.7784,202.5004,202.519,12438.0
2021-10-04 12:25:00,218.53,218.83,218.53,218.7,18730.0,202.4726,202.7506,202.4726,202.6302,18730.0
2021-10-04 12:30:00,218.67,218.88,218.58,218.85,23622.0,202.6024,202.7969,202.519,202.7691,23622.0
2021-10-04 12:35:00,218.92,218.95,218.54,218.58,16785.0,202.834,202.8618,202.4819,202.519,16785.0
2021-10-04 12:40:00,218.59,218.6,218.15,218.17,39217.0,202.5282,202.5375,202.1206,202.1391,39217.0
2021-10-04 12:45:00,218.11,218.5,218.05,218.5,25538.0,202.0835,202.4449,202.0279,202.4449,25538.0
2021-10-04 12:50:00,218.52,219.0,218.39,218.95,14136.0,202.4634,202.9081,202.3429,202.8618,14136.0
2021-10-04 12:55:00,218.93,219.0,218.71,218.73,16337.0,202.8433,202.9081,202.6394,202.658,16337.0
2021-10-04 13:00:00,218.78,218.83,218.36,218.36,11137.0,202.7043,202.7506,202.3151,202.3151,11137.0
2021-10-04 13:05:00,218.36,218.73,218.28,218.71,20881.0,202.3151,202.658,202.241,202.6394,20881.0
2021-10-04 13:10:00,218.64,218.96,218.54,218.77,42522.0,202.5746,202.8711,202.4819,202.695,42522.0
2021-10-04 13:15:00,218.74,218.75,218.27,218.31,25873.0,202.6672,202.6765,202.2318,202.2688,25873.0
2021-10-04 13:20:00,218.32,218.66,218.2,218.58,28105.0,202.2781,202.5931,202.1669,202.519,28105.0
2021-10-04 13:25:00,218.59,218.64,218.3,218.33,25326.0,202.5282,202.5746,202.2595,202.2873,25326.0
2021-10-04 13:30:00,218.34,218.65,218.25,218.31,11407.0,202.2966,202.5838,202.2132,202.2688,11407.0
2021-10-04 13:35:00,218.31,218.45,218.24,218.42,17437.0,202.2688,202.3985,202.204,202.3707,17437.0
2021-10-04 13:40:00,218.46,218.46,218.13,218.33,23845.0,202.4078,202.4078,202.102,202.2873,23845.0
2021-10-04 13:45:00,218.3,218.6,218.24,218.58,19505.0,202.2595,202.5375,202.204,202.519,19505.0
2021-10-04 13:50:00,218.61,218.72,218.4,218.5,18864.0,202.5468,202.6487,202.3522,202.4449,18864.0
2021-10-04 13:55:00,218.48,218.51,218.08,218.2,28229.0,202.4263,202.4541,202.0557,202.1669,28229.0
2021-10-04 14:00:00,218.2,218.36,217.3,217.56,118548.0,202.1669,202.3151,201.333,201.5739,118548.0
2021-10-04 14:05:00,217.56,217.79,217.3,217.79,30835.0,201.5739,201.787,201.333,201.787,30835.0
2021-10-04 14:10:00,217.75,217.86,217.44,217.61,24125.0,201.75,201.8519,201.4627,201.6202,24125.0
2021-10-04 14:15:00,217.62,217.75,217.5,217.72,21836.0,201.6295,201.75,201.5183,201.7222,21836.0
2021-10-04 14:20:00,217.71,217.83,217.55,217.67,16010.0,201.7129,201.8241,201.5647,201.6758,16010.0
2021-10-04 14:25:00,217.6,217.85,217.46,217.63,18789.0,201.611,201.8426,201.4813,201.6388,18789.0
2021-10-04 14:30:00,217.61,217.78,217.26,217.73,21616.0,201.6202,201.7778,201.296,201.7314,21616.0
2021-10-04 14:35:00,217.7,217.82,217.58,217.78,16259.0,201.7036,201.8148,201.5925,201.7778,16259.0
2021-10-04 14:40:00,217.69,217.82,217.57,217.76,12239.0,201.6944,201.8148,201.5832,201.7592,12239.0
2021-10-04 14:45:00,217.71,218.1,217.69,218.04,15287.0,201.7129,202.0742,201.6944,202.0187,15287.0
2021-10-04 14:50:00,218.04,218.2,217.92,218.09,25142.0,202.0187,202.1669,201.9075,202.065,25142.0
2021-10-04 14:55:00,218.07,218.17,217.97,218.1,20034.0,202.0464,202.1391,201.9538,202.0742,20034.0
2021-10-04 15:00:00,218.08,218.3,217.97,218.21,33933.0,202.0557,202.2595,201.9538,202.1762,33933.0
2021-10-04 15:05:00,218.21,218.23,217.85,218.04,18774.0,202.1762,202.1947,201.8426,202.0187,18774.0
2021-10-04 15:10:00,218.0,218.33,217.89,218.2,42887.0,201.9816,202.2873,201.8797,202.1669,42887.0
2021-10-04 15:15:00,218.2,218.33,217.96,218.08,40184.0,202.1669,202.2873,201.9445,202.0557,40184.0
2021-10-04 15:20:00,218.06,218.16,217.9,218.01,22515.0,202.0372,202.1298,201.8889,201.9909,22515.0
2021-10-04 15:25:00,218.01,218.22,217.92,218.15,24842.0,201.9909,202.1854,201.9075,202.1206,24842.0
2021-10-04 15:30:00,218.12,218.26,217.75,218.11,65467.0,202.0928,202.2225,201.75,202.0835,65467.0
2021-10-04 15:35:00,218.11,218.2,217.75,217.83,29919.0,202.0835,202.1669,201.75,201.8241,29919.0
2021-10-04 15:40:00,217.88,218.12,217.67,217.96,59854.0,201.8704,202.0928,201.6758,201.9445,59854.0
2021-10-04 15:45:00,217.98,218.2,217.75,218.18,56438.0,201.9631,202.1669,201.75,202.1484,56438.0
2021-10-04 15:50:00,218.12,218.16,217.46,217.57,79876.0,202.0928,202.1298,201.4813,201.5832,79876.0
2021-10-04 15:55:00,217.62,217.98,217.54,217.93,102694.0,201.6295,201.9631,201.5554,201.9167,102694.0
2021-10-05 09:30:00,217.5,218.14,216.34,217.75,93969.0,201.5183,202.1113,200.4436,201.75,93969.0
2021-10-05 09:35:00,217.9,217.99,217.12,217.67,23665.0,201.8889,201.9723,201.1663,201.6758,23665.0
2021-10-05 09:40:00,217.63,217.69,216.87,217.23,41976.0,201.6388,201.6944,200.9346,201.2682,41976.0
2021-10-05 09:45:00,217.3,217.89,217.17,217.87,49013.0,201.333,201.8797,201.2126,201.8611,49013.0
2021-10-05 09:50:00,217.86,219.38,217.77,219.18,230577.0,201.8519,203.2602,201.7685,203.0749,230577.0
2021-10-05 09:55:00,219.16,220.89,219.12,220.57,243929.0,203.0564,204.6592,203.0193,204.3627,243929.0
2021-10-05 10:00:00,220.88,222.27,220.65,221.8,126124.0,204.65,205.9378,204.4369,205.5024,126124.0
2021-10-05 10:05:00,221.87,222.72,221.5,222.36,63323.0,205.5672,206.3548,205.2244,206.0212,63323.0
2021-10-05 10:10:00,222.4,224.37,222.39,224.37,127239.0,206.0583,207.8835,206.049,207.8835,127239.0
2021-10-05 10:15:00,224.37,224.53,223.39,223.72,119252.0,207.8835,208.0318,206.9755,207.2813,119252.0
2021-10-05 10:20:00,223.66,224.82,223.52,224.77,86892.0,207.2257,208.3005,207.096,208.2541,86892.0
2021-10-05 10:25:00,224.71,224.88,224.34,224.63,60450.0,208.1985,208.3561,207.8557,208.1244,60450.0
2021-10-05 10:30:00,224.63,225.14,224.5,224.98,73832.0,208.1244,208.597,208.004,208.4487,73832.0
2021-10-05 10:35:00,224.98,225.65,224.98,225.54,161539.0,208.4487,209.0695,208.4487,208.9676,161539.0
2021-10-05 10:40:00,225.57,226.2,225.49,226.11,61442.0,208.9954,209.5791,208.9212,209.4957,61442.0
2021-10-05 10:45:00,226.15,226.35,225.74,226.26,60614.0,209.5327,209.718,209.1529,209.6347,60614.0
2021-10-05 10:50:00,226.22,226.35,225.54,225.81,79527.0,209.5976,209.718,208.9676,209.2177,79527.0
2021-10-05 10:55:00,225.75,226.01,225.31,225.75,75840.0,209.1621,209.403,208.7545,209.1621,75840.0
2021-10-05 11:00:00,225.75,226.11,225.75,225.81,39496.0,209.1621,209.4957,209.1621,209.2177,39496.0
2021-10-05 11:05:00,225.73,226.15,225.73,226.01,44941.0,209.1436,209.5327,209.1436,209.403,44941.0
2021-10-05 11:10:00,226.11,226.35,225.87,226.15,42274.0,209.4957,209.718,209.2733,209.5327,42274.0
2021-10-05 11:15:00,226.22,226.22,225.49,225.58,49555.0,209.5976,209.5976,208.9212,209.0046,49555.0
2021-10-05 11:20:00,225.58,225.78,225.29,225.38,49135.0,209.0046,209.1899,208.7359,208.8193,49135.0
2021-10-05 11:25:00,225.38,225.65,225.06,225.19,41712.0,208.8193,209.0695,208.5228,208.6433,41712.0
2021-10-05 11:30:00,225.09,225.49,224.96,225.22,41870.0,208.5506,208.9212,208.4302,208.6711,41870.0
2021-10-05 11:35:00,225.23,225.36,225.0,225.17,37115.0,208.6803,208.8008,208.4672,208.6247,37115.0
2021-10-05 11:40:00,225.13,225.15,224.26,224.36,56353.0,208.5877,208.6062,207.7816,207.8743,56353.0
2021-10-05 11:45:00,224.38,224.58,224.14,224.16,36879.0,207.8928,208.0781,207.6704,207.689,36879.0
2021-10-05 11:50:00,224.19,224.49,224.19,224.49,17017.0,207.7168,207.9947,207.7168,207.9947,17017.0
2021-10-05 11:55:00,224.46,224.81,224.1,224.3,26352.0,207.9669,208.2912,207.6334,207.8187,26352.0
2021-10-05 12:00:00,224.3,224.65,224.12,224.61,22637.0,207.8187,208.143,207.6519,208.1059,22637.0
2021-10-05 12:05:00,224.6,224.93,224.53,224.84,21963.0,208.0966,208.4024,208.0318,208.319,21963.0
2021-10-05 12:10:00,224.77,225.02,224.74,224.8,22481.0,208.2541,208.4858,208.2263,208.2819,22481.0
2021-10-05 12:15:00,224.77,224.84,224.55,224.6,13846.0,208.2541,208.319,208.0503,208.0966,13846.0
2021-10-05 12:20:00,224.6,224.63,224.24,224.34,35169.0,208.0966,208.1244,207.7631,207.8557,35169.0
2021-10-05 12:25:00,224.29,224.61,224.19,224.52,35534.0,207.8094,208.1059,207.7168,208.0225,35534.0
2021-10-05 12:30:00,224.52,224.94,224.44,224.85,26490.0,208.0225,208.4116,207.9484,208.3283,26490.0
2021-10-05 12:35:00,224.85,224.91,224.13,224.25,29046.0,208.3283,208.3839,207.6612,207.7723,29046.0
2021-10-05 12:40:00,224.2,224.46,223.9,224.32,23945.0,207.726,207.9669,207.4481,207.8372,23945.0
2021-10-05 12:45:00,224.34,224.96,224.31,224.89,26765.0,207.8557,208.4302,207.8279,208.3653,26765.0
2021-10-05 12:50:00,224.9,225.09,224.81,224.92,25652.0,208.3746,208.5506,208.2912,208.3931,25652.0
2021-10-05 12:55:00,224.91,225.24,224.91,225.12,28042.0,208.3839,208.6896,208.3839,208.5784,28042.0
2021-10-05 13:00:00,225.08,225.48,225.03,225.14,20233.0,208.5414,208.912,208.495,208.597,20233.0
2021-10-05 13:05:00,225.04,225.14,224.92,225.08,12499.0,208.5043,208.597,208.3931,208.5414,12499.0
2021-10-05 13:10:00,225.09,225.32,225.03,225.2,18165.0,208.5506,208.7637,208.495,208.6525,18165.0
2021-10-05 13:15:00,225.21,225.21,224.52,224.54,20311.0,208.6618,208.6618,208.0225,208.041,20311.0
2021-10-05 13:20:00,224.53,225.22,224.53,225.22,18720.0,208.0318,208.6711,208.0318,208.6711,18720.0
2021-10-05 13:25:00,225.26,225.96,225.25,225.31,27357.0,208.7081,209.3567,208.6989,208.7545,27357.0
2021-10-05 13:30:00,225.31,225.31,224.92,225.08,15955.0,208.7545,208.7545,208.3931,208.5414,15955.0
2021-10-05 13:35:00,225.04,225.28,224.97,225.16,22536.0,208.5043,208.7267,208.4394,208.6155,22536.0
2021-10-05 13:40:00,225.22,225.52,225.17,225.52,12288.0,208.6711,208.949,208.6247,208.949,12288.0
2021-10-05 13:45:00,225.59,225.61,225.2,225.35,20970.0,209.0139,209.0324,208.6525,208.7915,20970.0
2021-10-05 13:50:00,225.35,225.59,225.35,225.4,12955.0,208.7915,209.0139,208.7915,208.8378,12955.0
2021-10-05 13:55:00,225.36,225.6,225.31,225.6,10262.0,208.8008,209.0232,208.7545,209.0232,10262.0
2021-10-05 14:00:00,225.6,225.65,225.37,225.48,17351.0,209.0232,209.0695,208.8101,208.912,17351.0
2021-10-05 14:05:00,225.47,225.54,225.23,225.33,13868.0,208.9027,208.9676,208.6803,208.773,13868.0
2021-10-05 14:10:00,225.34,225.7,225.25,225.7,19277.0,208.7823,209.1158,208.6989,209.1158,19277.0
2021-10-05 14:15:00,225.7,225.94,225.7,225.94,19632.0,209.1158,209.3382,209.1158,209.3382,19632.0
2021-10-05 14:20:00,225.95,226.13,225.75,226.13,39018.0,209.3474,209.5142,209.1621,209.5142,39018.0
2021-10-05 14:25:00,226.1,226.28,225.9,226.26,30367.0,209.4864,209.6532,209.3011,209.6347,30367.0
2021-10-05 14:30:00,226.24,226.46,226.0,226.14,42269.0,209.6161,209.82,209.3938,209.5235,42269.0
2021-10-05 14:35:00,226.15,226.18,225.79,226.0,27967.0,209.5327,209.5605,209.1992,209.3938,27967.0
2021-10-05 14:40:00,226.0,226.16,225.85,226.05,24629.0,209.3938,209.542,209.2548,209.4401,24629.0
2021-10-05 14:45:00,226.05,226.22,225.86,225.99,30343.0,209.4401,209.5976,209.264,209.3845,30343.0
2021-10-05 14:50:00,225.95,225.97,225.36,225.38,17509.0,209.3474,209.366,208.8008,208.8193,17509.0
2021-10-05 14:55:00,225.39,225.48,225.07,225.3,29386.0,208.8286,208.912,208.5321,208.7452,29386.0
2021-10-05 15:00:00,225.23,225.44,225.1,225.18,29027.0,208.6803,208.8749,208.5599,208.634,29027.0
2021-10-05 15:05:00,225.18,225.4,225.06,225.33,22305.0,208.634,208.8378,208.5228,208.773,22305.0
2021-10-05 15:10:00,225.34,225.65,225.29,225.62,19425.0,208.7823,209.0695,208.7359,209.0417,19425.0
2021-10-05 15:15:00,225.62,225.72,225.22,225.38,34509.0,209.0417,209.1343,208.6711,208.8193,34509.0
2021-10-05 15:20:00,225.38,225.38,224.75,224.78,45398.0,208.8193,208.8193,208.2356,208.2634,45398.0
2021-10-05 15:25:00,224.77,224.85,224.56,224.71,34472.0,208.2541,208.3283,208.0596,208.1985,34472.0
2021-10-05 15:30:00,224.67,224.69,224.33,224.61,32872.0,208.1615,208.18,207.8465,208.1059,32872.0
2021-10-05 15:35:00,224.6,224.78,224.51,224.62,32129.0,208.0966,208.2634,208.0132,208.1152,32129.0
2021-10-05 15:40:00,224.59,224.8,224.45,224.49,38292.0,208.0874,208.2819,207.9577,207.9947,38292.0
2021-10-05 15:45:00,224.48,224.53,224.01,224.08,56172.0,207.9854,208.0318,207.55,207.6148,56172.0
2021-10-05 15:50:00,224.07,224.36,223.83,223.98,96781.0,207.6056,207.8743,207.3832,207.5222,96781.0
2021-10-05 15:55:00,224.0,224.45,223.92,224.23,157607.0,207.5407,207.9577,207.4666,207.7538,157607.0
2021-10-06 09:30:00,222.07,223.96,221.38,223.87,82094.0,205.7525,207.5037,205.1132,207.4203,82094.0
2021-10-06 09:35:00,223.91,224.94,223.66,224.12,53691.0,207.4573,208.4116,207.2257,207.6519,53691.0
2021-10-06 09:40:00,224.11,224.11,222.92,223.22,29493.0,207.6426,207.6426,206.5401,206.818,29493.0
2021-10-06 09:45:00,223.29,223.4,222.52,222.58,37606.0,206.8829,206.9848,206.1695,206.2251,37606.0
2021-10-06 09:50:00,222.55,222.55,221.83,222.05,33752.0,206.1973,206.1973,205.5302,205.734,33752.0
2021-10-06 09:55:00,222.03,222.04,221.51,221.6,26015.0,205.7155,205.7247,205.2337,205.3171,26015.0
2021-10-06 10:00:00,221.5,221.5,220.27,220.44,42252.0,205.2244,205.2244,204.0848,204.2423,42252.0
2021-10-06 10:05:00,220.38,220.84,220.08,220.48,61410.0,204.1867,204.6129,203.9088,204.2794,61410.0
2021-10-06 10:10:00,220.45,221.07,219.83,220.91,79206.0,204.2516,204.826,203.6771,204.6778,79206.0
2021-10-06 10:15:00,220.79,221.01,220.03,220.25,34838.0,204.5666,204.7704,203.8624,204.0663,34838.0
2021-10-06 10:20:00,220.26,221.53,220.24,221.28,53004.0,204.0755,205.2522,204.057,205.0206,53004.0
2021-10-06 10:25:00,221.26,221.31,220.82,220.96,30443.0,205.002,205.0484,204.5944,204.7241,30443.0
2021-10-06 10:30:00,220.9,221.35,220.83,220.92,40289.0,204.6685,205.0854,204.6036,204.687,40289.0
2021-10-06 10:35:00,221.03,221.03,220.17,220.8,38553.0,204.7889,204.7889,203.9921,204.5758,38553.0
2021-10-06 10:40:00,220.73,220.86,220.05,220.1,31375.0,204.511,204.6314,203.881,203.9273,31375.0
2021-10-06 10:45:00,220.11,220.36,219.85,220.34,46923.0,203.9365,204.1682,203.6957,204.1496,46923.0
2021-10-06 10:50:00,220.41,220.71,220.0,220.71,23488.0,204.2145,204.4925,203.8346,204.4925,23488.0
2021-10-06 10:55:00,220.74,221.22,220.58,221.22,44589.0,204.5203,204.965,204.372,204.965,44589.0
2021-10-06 11:00:00,221.27,221.6,220.89,221.48,47237.0,205.0113,205.3171,204.6592,205.2059,47237.0
2021-10-06 11:05:00,221.56,221.71,221.1,221.32,20058.0,205.28,205.419,204.8538,205.0576,20058.0
2021-10-06 11:10:00,221.41,221.8,220.83,221.66,44662.0,205.141,205.5024,204.6036,205.3727,44662.0
2021-10-06 11:15:00,221.66,221.75,221.19,221.29,30949.0,205.3727,205.456,204.9372,205.0298,30949.0
2021-10-06 11:20:00,221.25,221.58,220.83,221.04,38022.0,204.9928,205.2985,204.6036,204.7982,38022.0
2021-10-06 11:25:00,220.93,221.26,220.91,221.18,42488.0,204.6963,205.002,204.6778,204.9279,42488.0
2021-10-06 11:30:00,221.11,221.21,220.07,220.15,27107.0,204.8631,204.9557,203.8995,203.9736,27107.0
2021-10-06 11:35:00,220.18,220.74,220.04,220.74,19088.0,204.0014,204.5203,203.8717,204.5203,19088.0
2021-10-06 11:40:00,220.78,220.84,220.32,220.74,13928.0,204.5573,204.6129,204.1311,204.5203,13928.0
2021-10-06 11:45:00,220.79,220.98,220.68,220.93,13519.0,204.5666,204.7426,204.4647,204.6963,13519.0
2021-10-06 11:50:00,220.93,221.11,220.88,220.93,11495.0,204.6963,204.8631,204.65,204.6963,11495.0
2021-10-06 11:55:00,220.88,221.58,220.88,221.54,20289.0,204.65,205.2985,204.65,205.2615,20289.0
2021-10-06 12:00:00,221.55,221.65,221.11,221.15,13833.0,205.2707,205.3634,204.8631,204.9001,13833.0
2021-10-06 12:05:00,221.19,221.26,220.5,220.58,20768.0,204.9372,205.002,204.2979,204.372,20768.0
2021-10-06 12:10:00,220.6,220.88,220.58,220.58,10769.0,204.3905,204.65,204.372,204.372,10769.0
2021-10-06 12:15:00,220.56,221.04,220.5,220.97,14150.0,204.3535,204.7982,204.2979,204.7334,14150.0
2021-10-06 12:20:00,220.99,220.99,220.68,220.98,19382.0,204.7519,204.7519,204.4647,204.7426,19382.0
2021-10-06 12:25:00,220.99,221.11,220.51,220.66,11821.0,204.7519,204.8631,204.3072,204.4461,11821.0
2021-10-06 12:30:00,220.66,221.19,220.65,221.19,17325.0,204.4461,204.9372,204.4369,204.9372,17325.0
2021-10-06 12:35:00,221.28,221.28,221.0,221.15,15119.0,205.0206,205.0206,204.7612,204.9001,15119.0
2021-10-06 12:40:00,221.15,221.75,221.14,221.71,26300.0,204.9001,205.456,204.8909,205.419,26300.0
2021-10-06 12:45:00,221.7,221.7,221.17,221.28,19557.0,205.4097,205.4097,204.9187,205.0206,19557.0
2021-10-06 12:50:00,221.29,221.6,221.28,221.31,6125.0,205.0298,205.3171,205.0206,205.0484,6125.0
2021-10-06 12:55:00,221.26,221.55,221.26,221.42,7608.0,205.002,205.2707,205.002,205.1503,7608.0
2021-10-06 13:00:00,221.45,221.73,221.43,221.63,25590.0,205.1781,205.4375,205.1596,205.3449,25590.0
2021-10-06 13:05:00,221.59,221.66,221.37,221.65,22243.0,205.3078,205.3727,205.104,205.3634,22243.0
2021-10-06 13:10:00,221.61,222.07,221.42,222.05,30946.0,205.3263,205.7525,205.1503,205.734,30946.0
2021-10-06 13:15:00,222.05,222.17,221.87,222.1,10085.0,205.734,205.8452,205.5672,205.7803,10085.0
2021-10-06 13:20:00,222.11,222.49,222.04,222.35,18753.0,205.7896,206.1417,205.7247,206.012,18753.0
2021-10-06 13:25:00,222.38,222.68,222.22,222.68,26997.0,206.0398,206.3177,205.8915,206.3177,26997.0
2021-10-06 13:30:00,222.64,223.18,222.5,223.15,36913.0,206.2806,206.781,206.1509,206.7532,36913.0
2021-10-06 13:35:00,223.11,223.23,222.96,223.22,11827.0,206.7161,206.8273,206.5771,206.818,11827.0
2021-10-06 13:40:00,223.15,223.16,222.78,222.91,17136.0,206.7532,206.7624,206.4104,206.5308,17136.0
2021-10-06 13:45:00,222.87,223.08,222.87,222.89,9402.0,206.4937,206.6883,206.4937,206.5123,9402.0
2021-10-06 13:50:00,222.87,222.87,222.35,222.38,13825.0,206.4937,206.4937,206.012,206.0398,13825.0
2021-10-06 13:55:00,222.41,222.71,222.36,222.71,22391.0,206.0675,206.3455,206.0212,206.3455,22391.0
2021-10-06 14:00:00,222.76,223.01,222.45,223.01,24758.0,206.3918,206.6235,206.1046,206.6235,24758.0
2021-10-06 14:05:00,222.99,223.1,222.81,222.97,14920.0,206.6049,206.7068,206.4382,206.5864,14920.0
2021-10-06 14:10:00,222.96,223.54,222.96,223.5,32551.0,206.5771,207.1145,206.5771,207.0775,32551.0
2021-10-06 14:15:00,223.51,223.75,223.42,223.64,18503.0,207.0867,207.3091,207.0033,207.2072,18503.0
2021-10-06 14:20:00,223.63,223.69,223.38,223.41,9871.0,207.1979,207.2535,206.9663,206.9941,9871.0
2021-10-06 14:25:00,223.39,223.61,223.28,223.52,14627.0,206.9755,207.1794,206.8736,207.096,14627.0
2021-10-06 14:30:00,223.52,223.67,223.43,223.62,11577.0,207.096,207.235,207.0126,207.1886,11577.0
2021-10-06 14:35:00,223.66,223.7,223.48,223.68,19463.0,207.2257,207.2628,207.0589,207.2442,19463.0
2021-10-06 14:40:00,223.78,224.0,223.73,223.87,25441.0,207.3369,207.5407,207.2906,207.4203,25441.0
2021-10-06 14:45:00,223.91,223.96,223.72,223.74,23793.0,207.4573,207.5037,207.2813,207.2998,23793.0
2021-10-06 14:50:00,223.76,223.93,223.46,223.93,18149.0,207.3184,207.4759,207.0404,207.4759,18149.0
2021-10-06 14:55:00,223.92,223.99,223.6,223.69,20800.0,207.4666,207.5315,207.1701,207.2535,20800.0
2021-10-06 15:00:00,223.71,223.87,223.66,223.8,33665.0,207.272,207.4203,207.2257,207.3554,33665.0
2021-10-06 15:05:00,223.72,223.93,223.72,223.79,49825.0,207.2813,207.4759,207.2813,207.3461,49825.0
2021-10-06 15:10:00,223.83,224.26,223.81,224.01,30542.0,207.3832,207.7816,207.3647,207.55,30542.0
2021-10-06 15:15:00,224.07,224.23,223.76,223.8,20387.0,207.6056,207.7538,207.3184,207.3554,20387.0
2021-10-06 15:20:00,223.76,223.84,223.45,223.84,31462.0,207.3184,207.3925,207.0311,207.3925,31462.0
2021-10-06 15:25:00,223.84,224.1,223.67,223.96,67757.0,207.3925,207.6334,207.235,207.5037,67757.0
2021-10-06 15:30:00,223.92,224.03,223.72,223.88,28044.0,207.4666,207.5685,207.2813,207.4295,28044.0
2021-10-06 15:35:00,223.9,224.0,223.68,223.84,53051.0,207.4481,207.5407,207.2442,207.3925,53051.0
2021-10-06 15:40:00,223.84,224.07,223.78,224.0,46496.0,207.3925,207.6056,207.3369,207.5407,46496.0
2021-10-06 15:45:00,223.94,224.19,223.76,223.82,37823.0,207.4851,207.7168,207.3184,207.3739,37823.0
2021-10-06 15:50:00,223.55,224.08,223.55,223.98,59231.0,207.1238,207.6148,207.1238,207.5222,59231.0
2021-10-06 15:55:00,223.97,224.34,223.9,224.11,159395.0,207.5129,207.8557,207.4481,207.6426,159395.0
2021-10-07 09:30:00,226.96,227.66,226.34,226.86,107937.0,210.2832,210.9318,209.7088,210.1906,107937.0
2021-10-07 09:35:00,226.75,227.09,226.45,226.74,67482.0,210.0886,210.4037,209.8107,210.0794,67482.0
2021-10-07 09:40:00,226.84,226.97,225.69,226.1,90160.0,210.172,210.2925,209.1065,209.4864,90160.0
2021-10-07 09:45:00,226.1,226.41,225.58,226.27,129269.0,209.4864,209.7736,209.0046,209.6439,129269.0
2021-10-07 09:50:00,226.3,227.0,226.29,226.62,32305.0,209.6717,210.3203,209.6625,209.9682,32305.0
2021-10-07 09:55:00,226.66,226.74,226.15,226.57,47445.0,210.0053,210.0794,209.5327,209.9219,47445.0
2021-10-07 10:00:00,226.62,227.14,226.51,226.96,67920.0,209.9682,210.45,209.8663,210.2832,67920.0
2021-10-07 10:05:00,226.97,226.99,226.78,226.95,37204.0,210.2925,210.311,210.1164,210.274,37204.0
2021-10-07 10:10:00,226.9,227.11,226.55,226.95,52787.0,210.2276,210.4222,209.9033,210.274,52787.0
2021-10-07 10:15:00,226.93,227.21,226.81,226.86,69145.0,210.2554,210.5148,210.1442,210.1906,69145.0
2021-10-07 10:20:00,226.91,227.02,226.68,226.98,87244.0,210.2369,210.3388,210.0238,210.3017,87244.0
2021-10-07 10:25:00,226.95,227.33,226.83,227.2,46185.0,210.274,210.626,210.1628,210.5056,46185.0
2021-10-07 10:30:00,227.19,227.22,226.9,227.0,44451.0,210.4963,210.5241,210.2276,210.3203,44451.0
2021-10-07 10:35:00,227.01,227.14,226.38,226.45,73793.0,210.3295,210.45,209.7458,209.8107,73793.0
2021-10-07 10:40:00,226.38,226.68,225.77,225.89,25655.0,209.7458,210.0238,209.1807,209.2918,25655.0
2021-10-07 10:45:00,225.88,226.14,225.79,225.97,22090.0,209.2826,209.5235,209.1992,209.366,22090.0
2021-10-07 10:50:00,225.91,225.94,225.24,225.44,46758.0,209.3104,209.3382,208.6896,208.8749,46758.0
2021-10-07 10:55:00,225.47,225.71,225.1,225.26,56988.0,208.9027,209.1251,208.5599,208.7081,56988.0
2021-10-07 11:00:00,225.26,225.34,224.69,224.84,51729.0,208.7081,208.7823,208.18,208.319,51729.0
2021-10-07 11:05:00,224.89,225.47,224.87,225.0,44768.0,208.3653,208.9027,208.3468,208.4672,44768.0
2021-10-07 11:10:00,225.06,225.11,224.37,224.41,37809.0,208.5228,208.5692,207.8835,207.9206,37809.0
2021-10-07 11:15:00,224.39,224.51,224.04,224.43,64893.0,207.9021,208.0132,207.5778,207.9391,64893.0
2021-10-07 11:20:00,224.35,224.67,224.25,224.55,32087.0,207.865,208.1615,207.7723,208.0503,32087.0
2021-10-07 11:25:00,224.54,224.56,224.24,224.53,27275.0,208.041,208.0596,207.7631,208.0318,27275.0
2021-10-07 11:30:00,224.52,224.93,224.46,224.93,30266.0,208.0225,208.4024,207.9669,208.4024,30266.0
2021-10-07 11:35:00,224.95,225.54,224.89,225.17,41591.0,208.4209,208.9676,208.3653,208.6247,41591.0
2021-10-07 11:40:00,225.18,225.22,225.01,225.09,13365.0,208.634,208.6711,208.4765,208.5506,13365.0
2021-10-07 11:45:00,225.08,225.08,224.71,224.77,11136.0,208.5414,208.5414,208.1985,208.2541,11136.0
2021-10-07 11:50:00,224.8,224.87,224.5,224.83,29460.0,208.2819,208.3468,208.004,208.3097,29460.0
2021-10-07 11:55:00,224.82,225.04,224.66,224.72,11526.0,208.3005,208.5043,208.1522,208.2078,11526.0
2021-10-07 12:00:00,224.69,224.9,224.68,224.84,16828.0,208.18,208.3746,208.1708,208.319,16828.0
2021-10-07 12:05:00,224.87,224.9,224.61,224.72,12054.0,208.3468,208.3746,208.1059,208.2078,12054.0
2021-10-07 12:10:00,224.7,224.73,224.47,224.48,17699.0,208.1893,208.2171,207.9762,207.9854,17699.0
2021-10-07 12:15:00,224.48,224.57,224.39,224.55,14709.0,207.9854,208.0688,207.9021,208.0503,14709.0
2021-10-07 12:20:00,224.55,224.82,224.4,224.76,20070.0,208.0503,208.3005,207.9113,208.2449,20070.0
2021-10-07 12:25:00,224.72,224.8,224.56,224.66,9621.0,208.2078,208.2819,208.0596,208.1522,9621.0
2021-10-07 12:30:00,224.67,224.75,224.62,224.72,13807.0,208.1615,208.2356,208.1152,208.2078,13807.0
2021-10-07 12:35:00,224.67,224.71,224.44,224.53,13735.0,208.1615,208.1985,207.9484,208.0318,13735.0
2021-10-07 12:40:00,224.53,224.53,224.13,224.16,25999.0,208.0318,208.0318,207.6612,207.689,25999.0
2021-10-07 12:45:00,224.17,224.4,224.1,224.37,26535.0,207.6982,207.9113,207.6334,207.8835,26535.0
2021-10-07 12:50:00,224.35,224.52,224.34,224.34,8961.0,207.865,208.0225,207.8557,207.8557,8961.0
2021-10-07 12:55:00,224.34,224.65,224.24,224.56,26862.0,207.8557,208.143,207.7631,208.0596,26862.0
2021-10-07 13:00:00,224.55,224.55,224.37,224.41,12417.0,208.0503,208.0503,207.8835,207.9206,12417.0
2021-10-07 13:05:00,224.4,224.46,224.07,224.35,24142.0,207.9113,207.9669,207.6056,207.865,24142.0
2021-10-07 13:10:00,224.3,224.41,224.14,224.36,15413.0,207.8187,207.9206,207.6704,207.8743,15413.0
2021-10-07 13:15:00,224.39,224.61,224.37,224.39,16299.0,207.9021,208.1059,207.8835,207.9021,16299.0
2021-10-07 13:20:00,224.45,224.63,224.42,224.43,12900.0,207.9577,208.1244,207.9299,207.9391,12900.0
2021-10-07 13:25:00,224.39,224.53,224.28,224.53,14266.0,207.9021,208.0318,207.8001,208.0318,14266.0
2021-10-07 13:30:00,224.48,224.52,224.26,224.31,12555.0,207.9854,208.0225,207.7816,207.8279,12555.0
2021-10-07 13:35:00,224.26,224.33,224.15,224.24,19709.0,207.7816,207.8465,207.6797,207.7631,19709.0
2021-10-07 13:40:00,224.24,224.33,224.13,224.17,23181.0,207.7631,207.8465,207.6612,207.6982,23181.0
2021-10-07 13:45:00,224.18,224.29,224.13,224.24,23794.0,207.7075,207.8094,207.6612,207.7631,23794.0
2021-10-07 13:50:00,224.2,224.29,224.04,224.28,35238.0,207.726,207.8094,207.5778,207.8001,35238.0
2021-10-07 13:55:00,224.31,224.36,224.21,224.27,10768.0,207.8279,207.8743,207.7353,207.7909,10768.0
2021-10-07 14:00:00,224.27,224.3,224.07,224.15,12724.0,207.7909,207.8187,207.6056,207.6797,12724.0
2021-10-07 14:05:00,224.16,224.25,224.01,224.01,14580.0,207.689,207.7723,207.55,207.55,14580.0
2021-10-07 14:10:00,224.04,224.27,223.9,224.19,29891.0,207.5778,207.7909,207.4481,207.7168,29891.0
2021-10-07 14:15:00,224.14,224.27,224.13,224.19,14202.0,207.6704,207.7909,207.6612,207.7168,14202.0
2021-10-07 14:20:00,224.13,224.13,223.76,223.79,24029.0,207.6612,207.6612,207.3184,207.3461,24029.0
2021-10-07 14:25:00,223.76,224.03,223.76,223.82,14834.0,207.3184,207.5685,207.3184,207.3739,14834.0
2021-10-07 14:30:00,223.83,223.94,223.66,223.88,12290.0,207.3832,207.4851,207.2257,207.4295,12290.0
2021-10-07 14:35:00,223.85,223.85,223.66,223.66,13321.0,207.4017,207.4017,207.2257,207.2257,13321.0
2021-10-07 14:40:00,223.62,223.67,223.42,223.56,25148.0,207.1886,207.235,207.0033,207.133,25148.0
2021-10-07 14:45:00,223.5,223.52,223.26,223.34,19278.0,207.0775,207.096,206.8551,206.9292,19278.0
2021-10-07 14:50:00,223.32,223.4,223.06,223.21,16978.0,206.9107,206.9848,206.6698,206.8088,16978.0
2021-10-07 14:55:00,223.25,223.39,223.06,223.11,23857.0,206.8458,206.9755,206.6698,206.7161,23857.0
2021-10-07 15:00:00,223.11,223.4,223.01,223.33,30204.0,206.7161,206.9848,206.6235,206.9199,30204.0
2021-10-07 15:05:00,223.38,223.68,223.36,223.67,21057.0,206.9663,207.2442,206.9477,207.235,21057.0
2021-10-07 15:10:00,223.67,223.7,223.33,223.69,57096.0,207.235,207.2628,206.9199,207.2535,57096.0
2021-10-07 15:15:00,223.65,223.85,223.55,223.66,21473.0,207.2164,207.4017,207.1238,207.2257,21473.0
2021-10-07 15:20:00,223.71,223.72,223.44,223.62,24319.0,207.272,207.2813,207.0219,207.1886,24319.0
2021-10-07 15:25:00,223.53,223.59,223.19,223.29,53294.0,207.1053,207.1608,206.7902,206.8829,53294.0
2021-10-07 15:30:00,223.42,223.57,223.18,223.3,28282.0,207.0033,207.1423,206.781,206.8922,28282.0
2021-10-07 15:35:00,223.39,223.43,222.99,223.02,33404.0,206.9755,207.0126,206.6049,206.6327,33404.0
2021-10-07 15:40:00,223.03,223.09,222.75,222.76,27017.0,206.642,206.6976,206.3826,206.3918,27017.0
2021-10-07 15:45:00,222.73,222.87,222.48,222.87,37676.0,206.364,206.4937,206.1324,206.4937,37676.0
2021-10-07 15:50:00,222.95,222.95,222.53,222.89,68352.0,206.5679,206.5679,206.1787,206.5123,68352.0
2021-10-07 15:55:00,222.88,222.96,222.6,222.94,98930.0,206.503,206.5771,206.2436,206.5586,98930.0
2021-10-08 09:30:00,222.4,222.71,221.55,221.7,64371.0,206.0583,206.3455,205.2707,205.4097,64371.0
2021-10-08 09:35:00,221.5,223.14,221.42,222.98,44169.0,205.2244,206.7439,205.1503,206.5957,44169.0
2021-10-08 09:40:00,223.05,223.26,222.63,222.75,24419.0,206.6605,206.8551,206.2714,206.3826,24419.0
2021-10-08 09:45:00,222.71,223.37,222.16,222.25,33806.0,206.3455,206.957,205.8359,205.9193,33806.0
2021-10-08 09:50:00,222.37,222.54,222.0,222.44,20155.0,206.0305,206.188,205.6877,206.0953,20155.0
2021-10-08 09:55:00,222.37,223.79,222.37,222.59,41335.0,206.0305,207.3461,206.0305,206.2343,41335.0
2021-10-08 10:00:00,222.63,222.94,222.54,222.64,27025.0,206.2714,206.5586,206.188,206.2806,27025.0
2021-10-08 10:05:00,222.69,223.13,222.29,223.13,38303.0,206.327,206.7346,205.9564,206.7346,38303.0
2021-10-08 10:10:00,223.13,223.7,223.05,223.67,27043.0,206.7346,207.2628,206.6605,207.235,27043.0
2021-10-08 10:15:00,223.61,223.67,223.17,223.2,21047.0,207.1794,207.235,206.7717,206.7995,21047.0
2021-10-08 10:20:00,223.28,223.55,222.8,223.55,14829.0,206.8736,207.1238,206.4289,207.1238,14829.0
2021-10-08 10:25:00,223.58,223.74,223.02,223.28,33820.0,207.1516,207.2998,206.6327,206.8736,33820.0
2021-10-08 10:30:00,223.29,223.58,223.22,223.47,16530.0,206.8829,207.1516,206.818,207.0497,16530.0
2021-10-08 10:35:00,223.5,223.68,223.32,223.41,27846.0,207.0775,207.2442,206.9107,206.9941,27846.0
2021-10-08 10:40:00,223.37,223.41,222.37,222.93,26690.0,206.957,206.9941,206.0305,206.5493,26690.0
2021-10-08 10:45:00,222.93,223.18,222.76,223.02,10000.0,206.5493,206.781,206.3918,206.6327,10000.0
2021-10-08 10:50:00,223.02,223.37,223.02,223.37,12716.0,206.6327,206.957,206.6327,206.957,12716.0
2021-10-08 10:55:00,223.34,223.44,222.89,223.05,15264.0,206.9292,207.0219,206.5123,206.6605,15264.0
2021-10-08 11:00:00,223.16,223.22,222.88,222.93,19248.0,206.7624,206.818,206.503,206.5493,19248.0
2021-10-08 11:05:00,222.92,223.2,222.76,223.2,12876.0,206.5401,206.7995,206.3918,206.7995,12876.0
2021-10-08 11:10:00,223.19,223.37,223.16,223.35,9956.0,206.7902,206.957,206.7624,206.9385,9956.0
2021-10-08 11:15:00,223.37,223.46,222.88,223.08,22531.0,206.957,207.0404,206.503,206.6883,22531.0
2021-10-08 11:20:00,223.14,223.21,222.86,222.91,21825.0,206.7439,206.8088,206.4845,206.5308,21825.0
2021-10-08 11:25:00,222.96,223.31,222.93,223.13,12060.0,206.5771,206.9014,206.5493,206.7346,12060.0
2021-10-08 11:30:00,223.22,223.33,222.98,223.02,15810.0,206.818,206.9199,206.5957,206.6327,15810.0
2021-10-08 11:35:00,222.98,223.06,222.83,222.9,9982.0,206.5957,206.6698,206.4567,206.5215,9982.0
2021-10-08 11:40:00,222.9,222.9,222.6,222.75,12324.0,206.5215,206.5215,206.2436,206.3826,12324.0
2021-10-08 11:45:00,222.75,222.8,222.55,222.7,6475.0,206.3826,206.4289,206.1973,206.3362,6475.0
2021-10-08 11:50:00,222.76,222.79,222.58,222.75,4242.0,206.3918,206.4196,206.2251,206.3826,4242.0
2021-10-08 11:55:00,222.65,222.72,222.56,222.62,7108.0,206.2899,206.3548,206.2065,206.2621,7108.0
2021-10-08 12:00:00,222.65,222.8,222.52,222.8,8696.0,206.2899,206.4289,206.1695,206.4289,8696.0
2021-10-08 12:05:00,222.76,223.11,222.68,222.96,25264.0,206.3918,206.7161,206.3177,206.5771,25264.0
2021-10-08 12:10:00,222.96,222.96,222.65,222.83,11763.0,206.5771,206.5771,206.2899,206.4567,11763.0
2021-10-08 12:15:00,222.85,222.89,222.55,222.63,10785.0,206.4752,206.5123,206.1973,206.2714,10785.0
2021-10-08 12:20:00,222.6,222.82,222.49,222.65,9709.0,206.2436,206.4474,206.1417,206.2899,9709.0
2021-10-08 12:25:00,222.6,222.62,222.15,222.17,16342.0,206.2436,206.2621,205.8267,205.8452,16342.0
2021-10-08 12:30:00,222.21,222.39,222.19,222.31,14809.0,205.8822,206.049,205.8637,205.9749,14809.0
2021-10-08 12:35:00,222.3,222.73,222.3,222.73,12264.0,205.9656,206.364,205.9656,206.364,12264.0
2021-10-08 12:40:00,222.7,222.72,222.38,222.49,7819.0,206.3362,206.3548,206.0398,206.1417,7819.0
2021-10-08 12:45:00,222.51,222.83,222.47,222.74,15724.0,206.1602,206.4567,206.1231,206.3733,15724.0
2021-10-08 12:50:00,222.74,222.83,222.6,222.71,15693.0,206.3733,206.4567,206.2436,206.3455,15693.0
2021-10-08 12:55:00,222.69,222.73,222.51,222.58,6315.0,206.327,206.364,206.1602,206.2251,6315.0
2021-10-08 13:00:00,222.57,222.81,222.52,222.72,17044.0,206.2158,206.4382,206.1695,206.3548,17044.0
2021-10-08 13:05:00,222.7,222.75,222.3,222.3,5660.0,206.3362,206.3826,205.9656,205.9656,5660.0
2021-10-08 13:10:00,222.3,222.73,222.3,222.73,11439.0,205.9656,206.364,205.9656,206.364,11439.0
2021-10-08 13:15:00,222.66,222.67,222.31,222.35,13847.0,206.2992,206.3084,205.9749,206.012,13847.0
2021-10-08 13:20:00,222.35,222.62,222.31,222.53,16310.0,206.012,206.2621,205.9749,206.1787,16310.0
2021-10-08 13:25:00,222.5,222.69,222.11,222.11,20048.0,206.1509,206.327,205.7896,205.7896,20048.0
2021-10-08 13:30:00,222.14,222.3,222.04,222.26,16138.0,205.8174,205.9656,205.7247,205.9286,16138.0
2021-10-08 13:35:00,222.22,222.23,221.88,221.88,35982.0,205.8915,205.9008,205.5765,205.5765,35982.0
2021-10-08 13:40:00,221.88,221.93,221.71,221.81,27765.0,205.5765,205.6228,205.419,205.5116,27765.0
2021-10-08 13:45:00,221.79,221.82,221.6,221.73,12594.0,205.4931,205.5209,205.3171,205.4375,12594.0
2021-10-08 13:50:00,221.69,222.0,221.66,221.99,18253.0,205.4005,205.6877,205.3727,205.6784,18253.0
2021-10-08 13:55:00,221.95,222.36,221.88,222.24,22553.0,205.6413,206.0212,205.5765,205.91,22553.0
2021-10-08 14:00:00,222.25,222.54,222.23,222.5,21823.0,205.9193,206.188,205.9008,206.1509,21823.0
2021-10-08 14:05:00,222.54,222.67,222.48,222.59,23991.0,206.188,206.3084,206.1324,206.2343,23991.0
2021-10-08 14:10:00,222.58,222.73,222.46,222.51,15849.0,206.2251,206.364,206.1139,206.1602,15849.0
2021-10-08 14:15:00,222.5,222.63,222.49,222.55,9360.0,206.1509,206.2714,206.1417,206.1973,9360.0
2021-10-08 14:20:00,222.58,222.72,222.48,222.68,20254.0,206.2251,206.3548,206.1324,206.3177,20254.0
2021-10-08 14:25:00,222.71,222.82,222.7,222.71,12234.0,206.3455,206.4474,206.3362,206.3455,12234.0
2021-10-08 14:30:00,222.7,223.07,222.67,223.02,44779.0,206.3362,206.6791,206.3084,206.6327,44779.0
2021-10-08 14:35:00,223.03,223.09,222.81,222.95,32807.0,206.642,206.6976,206.4382,206.5679,32807.0
2021-10-08 14:40:00,222.98,222.99,222.82,222.93,17300.0,206.5957,206.6049,206.4474,206.5493,17300.0
2021-10-08 14:45:00,222.92,222.92,222.73,222.87,9182.0,206.5401,206.5401,206.364,206.4937,9182.0
2021-10-08 14:50:00,222.89,223.14,222.87,223.0,14263.0,206.5123,206.7439,206.4937,206.6142,14263.0
2021-10-08 14:55:00,223.0,223.09,222.92,223.08,19553.0,206.6142,206.6976,206.5401,206.6883,19553.0
2021-10-08 15:00:00,223.06,223.11,222.75,222.88,16156.0,206.6698,206.7161,206.3826,206.503,16156.0
2021-10-08 15:05:00,222.9,223.1,222.83,223.1,15532.0,206.5215,206.7068,206.4567,206.7068,15532.0
2021-10-08 15:10:00,223.1,223.28,223.06,223.2,20193.0,206.7068,206.8736,206.6698,206.7995,20193.0
2021-10-08 15:15:00,223.16,223.21,223.0,223.2,11875.0,206.7624,206.8088,206.6142,206.7995,11875.0
2021-10-08 15:20:00,223.21,223.87,223.21,223.54,51021.0,206.8088,207.4203,206.8088,207.1145,51021.0
2021-10-08 15:25:00,223.59,223.73,223.36,223.37,17473.0,207.1608,207.2906,206.9477,206.957,17473.0
2021-10-08 15:30:00,223.32,223.64,223.1,223.51,32228.0,206.9107,207.2072,206.7068,207.0867,32228.0
2021-10-08 15:35:00,223.51,223.51,223.23,223.29,29055.0,207.0867,207.0867,206.8273,206.8829,29055.0
2021-10-08 15:40:00,223.37,223.75,223.33,223.52,26892.0,206.957,207.3091,206.9199,207.096,26892.0
2021-10-08 15:45:00,223.51,223.94,223.5,223.78,50861.0,207.0867,207.4851,207.0775,207.3369,50861.0
2021-10-08 15:50:00,223.66,223.79,223.52,223.61,41209.0,207.2257,207.3461,207.096,207.1794,41209.0
2021-10-08 15:55:00,223.62,223.67,223.36,223.37,70293.0,207.1886,207.235,206.9477,206.957,70293.0
2021-10-11 09:30:00,224.03,224.58,223.5,223.58,56671.0,207.5685,208.0781,207.0775,207.1516,56671.0
2021-10-11 09:35:00,223.41,223.97,223.35,223.94,24988.0,206.9941,207.5129,206.9385,207.4851,24988.0
2021-10-11 09:40:00,223.72,224.0,223.43,223.82,40936.0,207.2813,207.5407,207.0126,207.3739,40936.0
2021-10-11 09:45:00,223.82,223.9,223.11,223.36,31135.0,207.3739,207.4481,206.7161,206.9477,31135.0
2021-10-11 09:50:00,223.4,224.58,223.4,224.29,42974.0,206.9848,208.0781,206.9848,207.8094,42974.0
2021-10-11 09:55:00,224.45,224.5,224.16,224.16,26575.0,207.9577,208.004,207.689,207.689,26575.0
2021-10-11 10:00:00,224.24,224.39,223.57,223.64,11096.0,207.7631,207.9021,207.1423,207.2072,11096.0
2021-10-11 10:05:00,223.53,223.87,223.2,223.22,32015.0,207.1053,207.4203,206.7995,206.818,32015.0
2021-10-11 10:10:00,223.16,223.49,223.06,223.18,20609.0,206.7624,207.0682,206.6698,206.781,20609.0
2021-10-11 10:15:00,223.13,223.29,222.86,223.22,18457.0,206.7346,206.8829,206.4845,206.818,18457.0
2021-10-11 10:20:00,223.19,223.42,222.84,222.96,15021.0,206.7902,207.0033,206.466,206.5771,15021.0
2021-10-11 10:25:00,222.91,223.0,222.43,222.64,26965.0,206.5308,206.6142,206.0861,206.2806,26965.0
2021-10-11 10:30:00,222.69,222.69,222.06,222.25,32918.0,206.327,206.327,205.7433,205.9193,32918.0
2021-10-11 10:35:00,222.29,222.58,222.15,222.35,34442.0,205.9564,206.2251,205.8267,206.012,34442.0
2021-10-11 10:40:00,222.22,222.49,222.21,222.41,14859.0,205.8915,206.1417,205.8822,206.0675,14859.0
2021-10-11 10:45:00,222.44,222.46,222.17,222.28,25196.0,206.0953,206.1139,205.8452,205.9471,25196.0
2021-10-11 10:50:00,222.22,222.27,222.1,222.16,13200.0,205.8915,205.9378,205.7803,205.8359,13200.0
2021-10-11 10:55:00,222.13,222.17,221.67,221.79,25090.0,205.8081,205.8452,205.3819,205.4931,25090.0
2021-10-11 11:00:00,221.75,221.81,221.36,221.51,38806.0,205.456,205.5116,205.0947,205.2337,38806.0
2021-10-11 11:05:00,221.56,221.72,221.46,221.64,13489.0,205.28,205.4282,205.1874,205.3541,13489.0
2021-10-11 11:10:00,221.68,221.74,221.31,221.42,12713.0,205.3912,205.4468,205.0484,205.1503,12713.0
2021-10-11 11:15:00,221.33,221.4,221.27,221.33,11301.0,205.0669,205.1318,205.0113,205.0669,11301.0
2021-10-11 11:20:00,221.37,221.63,221.29,221.6,19579.0,205.104,205.3449,205.0298,205.3171,19579.0
2021-10-11 11:25:00,221.65,221.77,221.57,221.62,12354.0,205.3634,205.4746,205.2893,205.3356,12354.0
2021-10-11 11:30:00,221.65,221.8,221.6,221.77,25717.0,205.3634,205.5024,205.3171,205.4746,25717.0
2021-10-11 11:35:00,221.77,222.02,221.73,221.99,13445.0,205.4746,205.7062,205.4375,205.6784,13445.0
2021-10-11 11:40:00,222.0,222.09,221.92,222.08,10187.0,205.6877,205.7711,205.6136,205.7618,10187.0
2021-10-11 11:45:00,222.06,222.09,221.63,221.64,14405.0,205.7433,205.7711,205.3449,205.3541,14405.0
2021-10-11 11:50:00,221.6,221.66,221.52,221.6,5000.0,205.3171,205.3727,205.2429,205.3171,5000.0
2021-10-11 11:55:00,221.59,221.75,221.46,221.7,19250.0,205.3078,205.456,205.1874,205.4097,19250.0
2021-10-11 12:00:00,221.73,221.88,221.5,221.5,17354.0,205.4375,205.5765,205.2244,205.2244,17354.0
2021-10-11 12:05:00,221.51,221.63,221.4,221.61,12618.0,205.2337,205.3449,205.1318,205.3263,12618.0
2021-10-11 12:10:00,221.65,221.65,221.3,221.39,12078.0,205.3634,205.3634,205.0391,205.1225,12078.0
2021-10-11 12:15:00,221.36,221.36,221.07,221.07,12863.0,205.0947,205.0947,204.826,204.826,12863.0
2021-10-11 12:20:00,221.09,221.27,221.09,221.23,17570.0,204.8445,205.0113,204.8445,204.9743,17570.0
2021-10-11 12:25:00,221.24,221.49,221.24,221.49,27057.0,204.9835,205.2151,204.9835,205.2151,27057.0
2021-10-11 12:30:00,221.47,221.47,221.33,221.35,6582.0,205.1966,205.1966,205.0669,205.0854,6582.0
2021-10-11 12:35:00,221.43,221.43,221.28,221.34,7843.0,205.1596,205.1596,205.0206,205.0762,7843.0
2021-10-11 12:40:00,221.36,221.5,221.29,221.3,9390.0,205.0947,205.2244,205.0298,205.0391,9390.0
2021-10-11 12:45:00,221.39,221.5,221.38,221.38,17311.0,205.1225,205.2244,205.1132,205.1132,17311.0
2021-10-11 12:50:00,221.36,221.36,221.0,221.08,19137.0,205.0947,205.0947,204.7612,204.8353,19137.0
2021-10-11 12:55:00,221.06,221.15,220.55,220.74,42359.0,204.8167,204.9001,204.3442,204.5203,42359.0
2021-10-11 13:00:00,220.75,220.8,220.48,220.52,12477.0,204.5295,204.5758,204.2794,204.3164,12477.0
2021-10-11 13:05:00,220.58,220.68,220.37,220.6,36844.0,204.372,204.4647,204.1774,204.3905,36844.0
2021-10-11 13:10:00,220.65,220.85,220.56,220.83,14809.0,204.4369,204.6222,204.3535,204.6036,14809.0
2021-10-11 13:15:00,220.8,220.9,220.69,220.77,30426.0,204.5758,204.6685,204.4739,204.5481,30426.0
2021-10-11 13:20:00,220.85,220.96,220.69,220.76,12852.0,204.6222,204.7241,204.4739,204.5388,12852.0
2021-10-11 13:25:00,220.76,220.76,220.5,220.58,12320.0,204.5388,204.5388,204.2979,204.372,12320.0
2021-10-11 13:30:00,220.67,220.67,220.3,220.36,18860.0,204.4554,204.4554,204.1126,204.1682,18860.0
2021-10-11 13:35:00,220.36,220.61,220.36,220.6,6002.0,204.1682,204.3998,204.1682,204.3905,6002.0
2021-10-11 13:40:00,220.59,220.66,220.52,220.58,6178.0,204.3813,204.4461,204.3164,204.372,6178.0
2021-10-11 13:45:00,220.6,220.6,220.3,220.46,22007.0,204.3905,204.3905,204.1126,204.2608,22007.0
2021-10-11 13:50:00,220.42,220.7,220.42,220.7,13260.0,204.2238,204.4832,204.2238,204.4832,13260.0
2021-10-11 13:55:00,220.75,221.02,220.68,221.01,15596.0,204.5295,204.7797,204.4647,204.7704,15596.0
2021-10-11 14:00:00,220.97,221.23,220.94,221.1,35690.0,204.7334,204.9743,204.7056,204.8538,35690.0
2021-10-11 14:05:00,221.09,221.31,221.09,221.21,13498.0,204.8445,205.0484,204.8445,204.9557,13498.0
2021-10-11 14:10:00,221.23,221.35,221.2,221.31,22713.0,204.9743,205.0854,204.9465,205.0484,22713.0
2021-10-11 14:15:00,221.27,221.45,221.2,221.28,9118.0,205.0113,205.1781,204.9465,205.0206,9118.0
2021-10-11 14:20:00,221.29,221.35,221.08,221.08,5371.0,205.0298,205.0854,204.8353,204.8353,5371.0
2021-10-11 14:25:00,221.04,221.1,220.83,220.85,40649.0,204.7982,204.8538,204.6036,204.6222,40649.0
2021-10-11 14:30:00,220.84,221.0,220.83,220.93,5771.0,204.6129,204.7612,204.6036,204.6963,5771.0
2021-10-11 14:35:00,220.93,220.97,220.81,220.81,4515.0,204.6963,204.7334,204.5851,204.5851,4515.0
2021-10-11 14:40:00,220.8,220.99,220.71,220.9,15862.0,204.5758,204.7519,204.4925,204.6685,15862.0
2021-10-11 14:45:00,220.9,221.02,220.8,220.89,9404.0,204.6685,204.7797,204.5758,204.6592,9404.0
2021-10-11 14:50:00,220.86,220.86,220.53,220.76,8244.0,204.6314,204.6314,204.3257,204.5388,8244.0
2021-10-11 14:55:00,220.74,220.96,220.73,220.86,9817.0,204.5203,204.7241,204.511,204.6314,9817.0
2021-10-11 15:00:00,220.87,221.04,220.86,220.98,4719.0,204.6407,204.7982,204.6314,204.7426,4719.0
2021-10-11 15:05:00,220.94,220.94,220.53,220.57,9528.0,204.7056,204.7056,204.3257,204.3627,9528.0
2021-10-11 15:10:00,220.57,220.73,220.48,220.72,14650.0,204.3627,204.511,204.2794,204.5017,14650.0
2021-10-11 15:15:00,220.7,220.73,220.47,220.47,14054.0,204.4832,204.511,204.2701,204.2701,14054.0
2021-10-11 15:20:00,220.5,220.52,220.24,220.3,24289.0,204.2979,204.3164,204.057,204.1126,24289.0
2021-10-11 15:25:00,220.27,220.36,220.12,220.24,19650.0,204.0848,204.1682,203.9458,204.057,19650.0
2021-10-11 15:30:00,220.26,220.46,220.25,220.37,32242.0,204.0755,204.2608,204.0663,204.1774,32242.0
2021-10-11 15:35:00,220.32,220.47,220.25,220.33,26696.0,204.1311,204.2701,204.0663,204.1404,26696.0
2021-10-11 15:40:00,220.3,220.32,219.9,219.93,59852.0,204.1126,204.1311,203.742,203.7698,59852.0
2021-10-11 15:45:00,219.99,220.0,219.6,219.65,63977.0,203.8254,203.8346,203.464,203.5104,63977.0
2021-10-11 15:50:00,219.65,219.65,219.36,219.62,76703.0,203.5104,203.5104,203.2417,203.4826,76703.0
2021-10-11 15:55:00,219.65,220.0,219.52,219.72,203134.0,203.5104,203.8346,203.3899,203.5752,203134.0
2021-10-12 09:30:00,219.82,221.3,219.68,220.31,82158.0,203.6679,205.0391,203.5381,204.1219,82158.0
2021-10-12 09:35:00,220.43,221.28,220.26,220.8,21964.0,204.233,205.0206,204.0755,204.5758,21964.0
2021-10-12 09:40:00,220.76,221.3,220.05,220.23,28736.0,204.5388,205.0391,203.881,204.0477,28736.0
2021-10-12 09:45:00,220.36,220.36,219.82,220.2,26015.0,204.1682,204.1682,203.6679,204.0199,26015.0
2021-10-12 09:50:00,220.18,221.08,220.11,220.64,13830.0,204.0014,204.8353,203.9365,204.4276,13830.0
2021-10-12 09:55:00,220.55,220.9,220.45,220.5,21648.0,204.3442,204.6685,204.2516,204.2979,21648.0
2021-10-12 10:00:00,220.61,220.97,219.81,220.19,33650.0,204.3998,204.7334,203.6586,204.0107,33650.0
2021-10-12 10:05:00,220.1,220.45,220.05,220.2,21384.0,203.9273,204.2516,203.881,204.0199,21384.0
2021-10-12 10:10:00,220.16,220.49,220.01,220.35,26667.0,203.9829,204.2886,203.8439,204.1589,26667.0
2021-10-12 10:15:00,220.4,220.76,220.1,220.34,21507.0,204.2052,204.5388,203.9273,204.1496,21507.0
2021-10-12 10:20:00,220.28,220.4,220.07,220.16,20166.0,204.0941,204.2052,203.8995,203.9829,20166.0
2021-10-12 10:25:00,220.14,220.5,219.88,220.37,23549.0,203.9643,204.2979,203.7235,204.1774,23549.0
2021-10-12 10:30:00,220.48,220.67,220.33,220.65,26353.0,204.2794,204.4554,204.1404,204.4369,26353.0
2021-10-12 10:35:00,220.7,220.81,220.37,220.8,20539.0,204.4832,204.5851,204.1774,204.5758,20539.0
2021-10-12 10:40:00,220.86,220.9,220.57,220.84,10419.0,204.6314,204.6685,204.3627,204.6129,10419.0
2021-10-12 10:45:00,220.86,221.05,220.76,221.03,18734.0,204.6314,204.8075,204.5388,204.7889,18734.0
2021-10-12 10:50:00,221.01,221.11,220.61,220.61,15102.0,204.7704,204.8631,204.3998,204.3998,15102.0
2021-10-12 10:55:00,220.65,220.82,220.58,220.67,16108.0,204.4369,204.5944,204.372,204.4554,16108.0
2021-10-12 11:00:00,220.67,221.04,220.59,220.7,24792.0,204.4554,204.7982,204.3813,204.4832,24792.0
2021-10-12 11:05:00,220.74,221.45,220.69,221.07,21791.0,204.5203,205.1781,204.4739,204.826,21791.0
2021-10-12 11:10:00,221.11,221.2,220.87,220.91,18501.0,204.8631,204.9465,204.6407,204.6778,18501.0
2021-10-12 11:15:00,220.88,221.09,220.74,220.96,17955.0,204.65,204.8445,204.5203,204.7241,17955.0
2021-10-12 11:20:00,220.9,221.29,220.88,221.29,19132.0,204.6685,205.0298,204.65,205.0298,19132.0
2021-10-12 11:25:00,221.25,221.34,221.18,221.3,27607.0,204.9928,205.0762,204.9279,205.0391,27607.0
2021-10-12 11:30:00,221.3,221.33,221.09,221.18,19726.0,205.0391,205.0669,204.8445,204.9279,19726.0
2021-10-12 11:35:00,221.22,221.22,220.87,220.95,26335.0,204.965,204.965,204.6407,204.7148,26335.0
2021-10-12 11:40:00,220.8,220.97,220.64,220.69,15768.0,204.5758,204.7334,204.4276,204.4739,15768.0
2021-10-12 11:45:00,220.71,220.83,220.64,220.74,6929.0,204.4925,204.6036,204.4276,204.5203,6929.0
2021-10-12 11:50:00,220.77,220.95,220.68,220.95,9534.0,204.5481,204.7148,204.4647,204.7148,9534.0
2021-10-12 11:55:00,220.95,221.42,220.95,221.36,12063.0,204.7148,205.1503,204.7148,205.0947,12063.0
2021-10-12 12:00:00,221.42,221.55,221.37,221.5,19136.0,205.1503,205.2707,205.104,205.2244,19136.0
2021-10-12 12:05:00,221.52,222.0,221.5,221.96,28613.0,205.2429,205.6877,205.2244,205.6506,28613.0
2021-10-12 12:10:00,222.02,222.08,221.64,221.7,11413.0,205.7062,205.7618,205.3541,205.4097,11413.0
2021-10-12 12:15:00,221.62,221.73,221.49,221.55,13635.0,205.3356,205.4375,205.2151,205.2707,13635.0
2021-10-12 12:20:00,221.51,221.62,221.23,221.62,23991.0,205.2337,205.3356,204.9743,205.3356,23991.0
2021-10-12 12:25:00,221.55,221.56,221.11,221.2,15457.0,205.2707,205.28,204.8631,204.9465,15457.0
2021-10-12 12:30:00,221.22,221.31,220.73,220.84,24000.0,204.965,205.0484,204.511,204.6129,24000.0
2021-10-12 12:35:00,220.84,220.87,220.53,220.86,9900.0,204.6129,204.6407,204.3257,204.6314,9900.0
2021-10-12 12:40:00,220.9,221.05,220.56,221.05,16695.0,204.6685,204.8075,204.3535,204.8075,16695.0
2021-10-12 12:45:00,221.07,221.12,220.67,220.73,7843.0,204.826,204.8723,204.4554,204.511,7843.0
2021-10-12 12:50:00,220.74,221.05,220.71,220.91,19066.0,204.5203,204.8075,204.4925,204.6778,19066.0
2021-10-12 12:55:00,220.82,220.93,220.55,220.63,12649.0,204.5944,204.6963,204.3442,204.4183,12649.0
2021-10-12 13:00:00,220.65,220.65,220.1,220.12,22454.0,204.4369,204.4369,203.9273,203.9458,22454.0
2021-10-12 13:05:00,220.18,220.23,220.05,220.08,33369.0,204.0014,204.0477,203.881,203.9088,33369.0
2021-10-12 13:10:00,220.06,220.21,220.0,220.01,19298.0,203.8902,204.0292,203.8346,203.8439,19298.0
2021-10-12 13:15:00,219.95,220.11,219.9,220.09,11681.0,203.7883,203.9365,203.742,203.918,11681.0
2021-10-12 13:20:00,220.06,220.08,219.87,219.9,9181.0,203.8902,203.9088,203.7142,203.742,9181.0
2021-10-12 13:25:00,219.89,220.22,219.88,220.04,12371.0,203.7327,204.0385,203.7235,203.8717,12371.0
2021-10-12 13:30:00,220.03,220.29,219.86,220.29,20415.0,203.8624,204.1033,203.7049,204.1033,20415.0
2021-10-12 13:35:00,220.23,220.34,220.12,220.28,10453.0,204.0477,204.1496,203.9458,204.0941,10453.0
2021-10-12 13:40:00,220.28,220.45,220.24,220.45,5866.0,204.0941,204.2516,204.057,204.2516,5866.0
2021-10-12 13:45:00,220.44,220.71,220.44,220.53,16748.0,204.2423,204.4925,204.2423,204.3257,16748.0
2021-10-12 13:50:00,220.56,220.56,220.25,220.33,21599.0,204.3535,204.3535,204.0663,204.1404,21599.0
2021-10-12 13:55:00,220.36,220.79,220.29,220.77,27664.0,204.1682,204.5666,204.1033,204.5481,27664.0
2021-10-12 14:00:00,220.62,220.92,220.62,220.89,17342.0,204.4091,204.687,204.4091,204.6592,17342.0
2021-10-12 14:05:00,220.75,220.94,220.53,220.94,36469.0,204.5295,204.7056,204.3257,204.7056,36469.0
2021-10-12 14:10:00,220.94,220.95,220.68,220.77,26451.0,204.7056,204.7148,204.4647,204.5481,26451.0
2021-10-12 14:15:00,220.78,221.21,220.72,221.05,33162.0,204.5573,204.9557,204.5017,204.8075,33162.0
2021-10-12 14:20:00,221.1,221.15,220.95,220.98,17916.0,204.8538,204.9001,204.7148,204.7426,17916.0
2021-10-12 14:25:00,220.91,221.04,220.88,220.99,10298.0,204.6778,204.7982,204.65,204.7519,10298.0
2021-10-12 14:30:00,221.04,221.14,220.87,220.93,23251.0,204.7982,204.8909,204.6407,204.6963,23251.0
2021-10-12 14:35:00,220.94,221.1,220.93,221.04,16917.0,204.7056,204.8538,204.6963,204.7982,16917.0
2021-10-12 14:40:00,221.12,221.12,220.99,221.09,13285.0,204.8723,204.8723,204.7519,204.8445,13285.0
2021-10-12 14:45:00,221.09,221.23,221.07,221.08,10899.0,204.8445,204.9743,204.826,204.8353,10899.0
2021-10-12 14:50:00,221.0,221.29,221.0,221.25,10096.0,204.7612,205.0298,204.7612,204.9928,10096.0
2021-10-12 14:55:00,221.28,221.35,221.0,221.08,13813.0,205.0206,205.0854,204.7612,204.8353,13813.0
2021-10-12 15:00:00,221.02,221.1,220.96,221.04,9847.0,204.7797,204.8538,204.7241,204.7982,9847.0
2021-10-12 15:05:00,221.04,221.14,220.92,221.12,16259.0,204.7982,204.8909,204.687,204.8723,16259.0
2021-10-12 15:10:00,221.14,221.25,221.06,221.17,10941.0,204.8909,204.9928,204.8167,204.9187,10941.0
2021-10-12 15:15:00,221.13,221.21,220.94,221.2,23677.0,204.8816,204.9557,204.7056,204.9465,23677.0
2021-10-12 15:20:00,221.22,221.25,221.06,221.23,8324.0,204.965,204.9928,204.8167,204.9743,8324.0
2021-10-12 15:25:00,221.19,221.19,220.95,221.06,14349.0,204.9372,204.9372,204.7148,204.8167,14349.0
2021-10-12 15:30:00,221.03,221.29,221.03,221.29,23157.0,204.7889,205.0298,204.7889,205.0298,23157.0
2021-10-12 15:35:00,221.29,221.31,221.16,221.3,17721.0,205.0298,205.0484,204.9094,205.0391,17721.0
2021-10-12 15:40:00,221.28,221.28,220.9,220.98,25526.0,205.0206,205.0206,204.6685,204.7426,25526.0
2021-10-12 15:45:00,220.95,221.08,220.83,220.89,20157.0,204.7148,204.8353,204.6036,204.6592,20157.0
2021-10-12 15:50:00,220.9,221.08,220.78,221.03,52949.0,204.6685,204.8353,204.5573,204.7889,52949.0
2021-10-12 15:55:00,221.03,221.48,221.01,221.38,100664.0,204.7889,205.2059,204.7704,205.1132,100664.0
2021-10-13 09:30:00,222.02,222.33,221.66,221.75,49390.0,205.7062,205.9934,205.3727,205.456,49390.0
2021-10-13 09:35:00,221.81,222.0,220.97,221.32,42807.0,205.5116,205.6877,204.7334,205.0576,42807.0
2021-10-13 09:40:00,221.35,221.71,221.25,221.42,19465.0,205.0854,205.419,204.9928,205.1503,19465.0
2021-10-13 09:45:00,221.27,221.38,220.85,221.33,55605.0,205.0113,205.1132,204.6222,205.0669,55605.0
2021-10-13 09:50:00,221.34,221.59,221.18,221.31,20835.0,205.0762,205.3078,204.9279,205.0484,20835.0
2021-10-13 09:55:00,221.23,221.6,221.18,221.52,25550.0,204.9743,205.3171,204.9279,205.2429,25550.0
2021-10-13 10:00:00,221.49,221.59,221.2,221.32,26631.0,205.2151,205.3078,204.9465,205.0576,26631.0
2021-10-13 10:05:00,221.22,221.22,220.17,220.19,20071.0,204.965,204.965,203.9921,204.0107,20071.0
2021-10-13 10:10:00,220.18,220.28,219.93,220.08,41870.0,204.0014,204.0941,203.7698,203.9088,41870.0
2021-10-13 10:15:00,220.05,220.38,219.51,220.26,34381.0,203.881,204.1867,203.3806,204.0755,34381.0
2021-10-13 10:20:00,220.26,220.4,219.83,220.34,24437.0,204.0755,204.2052,203.6771,204.1496,24437.0
2021-10-13 10:25:00,220.3,220.85,220.29,220.75,19725.0,204.1126,204.6222,204.1033,204.5295,19725.0
2021-10-13 10:30:00,220.78,220.95,220.6,220.92,16976.0,204.5573,204.7148,204.3905,204.687,16976.0
2021-10-13 10:35:00,220.93,221.31,220.87,221.18,29661.0,204.6963,205.0484,204.6407,204.9279,29661.0
2021-10-13 10:40:00,221.15,221.49,221.1,221.4,19928.0,204.9001,205.2151,204.8538,205.1318,19928.0
2021-10-13 10:45:00,221.33,221.63,221.24,221.46,19556.0,205.0669,205.3449,204.9835,205.1874,19556.0
2021-10-13 10:50:00,221.44,221.69,221.43,221.43,9808.0,205.1688,205.4005,205.1596,205.1596,9808.0
2021-10-13 10:55:00,221.41,221.71,221.09,221.45,15683.0,205.141,205.419,204.8445,205.1781,15683.0
2021-10-13 11:00:00,221.45,221.74,221.45,221.65,16117.0,205.1781,205.4468,205.1781,205.3634,16117.0
2021-10-13 11:05:00,221.67,221.93,221.67,221.84,9194.0,205.3819,205.6228,205.3819,205.5394,9194.0
2021-10-13 11:10:00,221.8,222.19,221.73,222.19,22501.0,205.5024,205.8637,205.4375,205.8637,22501.0
2021-10-13 11:15:00,222.15,222.29,222.01,222.08,23920.0,205.8267,205.9564,205.6969,205.7618,23920.0
2021-10-13 11:20:00,222.13,222.31,221.63,221.63,19679.0,205.8081,205.9749,205.3449,205.3449,19679.0
2021-10-13 11:25:00,221.68,222.13,221.49,222.13,20268.0,205.3912,205.8081,205.2151,205.8081,20268.0
2021-10-13 11:30:00,222.15,222.22,221.91,222.03,11232.0,205.8267,205.8915,205.6043,205.7155,11232.0
2021-10-13 11:35:00,221.99,222.45,221.98,222.42,24315.0,205.6784,206.1046,205.6691,206.0768,24315.0
2021-10-13 11:40:00,222.49,222.59,222.38,222.56,8690.0,206.1417,206.2343,206.0398,206.2065,8690.0
2021-10-13 11:45:00,222.55,222.97,222.5,222.91,20712.0,206.1973,206.5864,206.1509,206.5308,20712.0
2021-10-13 11:50:00,222.81,222.97,222.66,222.87,24988.0,206.4382,206.5864,206.2992,206.4937,24988.0
2021-10-13 11:55:00,222.9,222.97,222.68,222.68,6494.0,206.5215,206.5864,206.3177,206.3177,6494.0
2021-10-13 12:00:00,222.74,223.13,222.68,223.07,23720.0,206.3733,206.7346,206.3177,206.6791,23720.0
2021-10-13 12:05:00,223.02,223.43,223.02,223.31,20629.0,206.6327,207.0126,206.6327,206.9014,20629.0
2021-10-13 12:10:00,223.27,223.61,223.23,223.28,28924.0,206.8644,207.1794,206.8273,206.8736,28924.0
2021-10-13 12:15:00,223.29,223.43,223.23,223.34,18335.0,206.8829,207.0126,206.8273,206.9292,18335.0
2021-10-13 12:20:00,223.33,223.39,223.24,223.37,9517.0,206.9199,206.9755,206.8366,206.957,9517.0
2021-10-13 12:25:00,223.37,223.51,223.36,223.42,9573.0,206.957,207.0867,206.9477,207.0033,9573.0
2021-10-13 12:30:00,223.44,223.75,223.37,223.61,15272.0,207.0219,207.3091,206.957,207.1794,15272.0
2021-10-13 12:35:00,223.65,223.82,223.63,223.69,11862.0,207.2164,207.3739,207.1979,207.2535,11862.0
2021-10-13 12:40:00,223.69,224.81,223.67,224.74,138593.0,207.2535,208.2912,207.235,208.2263,138593.0
2021-10-13 12:45:00,224.72,224.77,223.98,223.99,97024.0,208.2078,208.2541,207.5222,207.5315,97024.0
2021-10-13 12:50:00,224.08,224.23,222.79,223.96,135561.0,207.6148,207.7538,206.4196,207.5037,135561.0
2021-10-13 12:55:00,224.02,224.77,223.92,224.7,33220.0,207.5592,208.2541,207.4666,208.1893,33220.0
2021-10-13 13:00:00,224.63,224.74,224.35,224.55,26373.0,208.1244,208.2263,207.865,208.0503,26373.0
2021-10-13 13:05:00,224.55,224.68,224.18,224.25,17599.0,208.0503,208.1708,207.7075,207.7723,17599.0
2021-10-13 13:10:00,224.3,224.37,224.15,224.2,11846.0,207.8187,207.8835,207.6797,207.726,11846.0
2021-10-13 13:15:00,224.15,224.32,224.04,224.26,14388.0,207.6797,207.8372,207.5778,207.7816,14388.0
2021-10-13 13:20:00,224.21,224.48,224.21,224.44,15622.0,207.7353,207.9854,207.7353,207.9484,15622.0
2021-10-13 13:25:00,224.47,224.68,224.47,224.64,15731.0,207.9762,208.1708,207.9762,208.1337,15731.0
2021-10-13 13:30:00,224.66,224.8,224.59,224.67,15136.0,208.1522,208.2819,208.0874,208.1615,15136.0
2021-10-13 13:35:00,224.67,224.88,224.67,224.85,12253.0,208.1615,208.3561,208.1615,208.3283,12253.0
2021-10-13 13:40:00,224.84,224.93,224.68,224.7,23909.0,208.319,208.4024,208.1708,208.1893,23909.0
2021-10-13 13:45:00,224.77,224.99,224.67,224.83,19315.0,208.2541,208.458,208.1615,208.3097,19315.0
2021-10-13 13:50:00,224.87,225.11,224.84,225.05,29247.0,208.3468,208.5692,208.319,208.5136,29247.0
2021-10-13 13:55:00,225.03,225.11,224.79,224.88,22972.0,208.495,208.5692,208.2727,208.3561,22972.0
2021-10-13 14:00:00,224.81,225.43,224.7,224.78,26181.0,208.2912,208.8656,208.1893,208.2634,26181.0
2021-10-13 14:05:00,224.72,224.8,224.2,224.71,26327.0,208.2078,208.2819,207.726,208.1985,26327.0
2021-10-13 14:10:00,224.65,224.75,224.45,224.68,59525.0,208.143,208.2356,207.9577,208.1708,59525.0
2021-10-13 14:15:00,224.69,224.7,224.27,224.46,19728.0,208.18,208.1893,207.7909,207.9669,19728.0
2021-10-13 14:20:00,224.43,224.66,224.38,224.39,14064.0,207.9391,208.1522,207.8928,207.9021,14064.0
2021-10-13 14:25:00,224.35,224.51,224.24,224.33,33564.0,207.865,208.0132,207.7631,207.8465,33564.0
2021-10-13 14:30:00,224.38,224.45,224.12,224.18,13603.0,207.8928,207.9577,207.6519,207.7075,13603.0
2021-10-13 14:35:00,224.17,224.25,224.02,224.15,21266.0,207.6982,207.7723,207.5592,207.6797,21266.0
2021-10-13 14:40:00,224.09,224.1,223.58,223.7,32471.0,207.6241,207.6334,207.1516,207.2628,32471.0
2021-10-13 14:45:00,223.7,223.84,223.44,223.61,19033.0,207.2628,207.3925,207.0219,207.1794,19033.0
2021-10-13 14:50:00,223.55,223.99,223.43,223.92,27495.0,207.1238,207.5315,207.0126,207.4666,27495.0
2021-10-13 14:55:00,223.92,224.09,223.74,224.09,27104.0,207.4666,207.6241,207.2998,207.6241,27104.0
2021-10-13 15:00:00,224.0,224.29,223.95,224.28,34179.0,207.5407,207.8094,207.4944,207.8001,34179.0
2021-10-13 15:05:00,224.27,224.66,224.12,224.66,32745.0,207.7909,208.1522,207.6519,208.1522,32745.0
2021-10-13 15:10:00,224.7,224.85,224.48,224.63,39598.0,208.1893,208.3283,207.9854,208.1244,39598.0
2021-10-13 15:15:00,224.59,224.94,224.54,224.67,31750.0,208.0874,208.4116,208.041,208.1615,31750.0
2021-10-13 15:20:00,224.64,224.68,224.24,224.27,27946.0,208.1337,208.1708,207.7631,207.7909,27946.0
2021-10-13 15:25:00,224.27,224.48,224.15,224.48,41690.0,207.7909,207.9854,207.6797,207.9854,41690.0
2021-10-13 15:30:00,224.48,224.58,224.12,224.24,34578.0,207.9854,208.0781,207.6519,207.7631,34578.0
2021-10-13 15:35:00,224.21,224.42,224.1,224.26,40318.0,207.7353,207.9299,207.6334,207.7816,40318.0
2021-10-13 15:40:00,224.23,224.25,223.63,223.7,44247.0,207.7538,207.7723,207.1979,207.2628,44247.0
2021-10-13 15:45:00,223.65,223.81,223.52,223.72,101495.0,207.2164,207.3647,207.096,207.2813,101495.0
2021-10-13 15:50:00,223.7,224.04,223.62,223.79,80197.0,207.2628,207.5778,207.1886,207.3461,80197.0
2021-10-13 15:55:00,223.78,223.94,223.53,223.74,187432.0,207.3369,207.4851,207.1053,207.2998,187432.0
2021-10-14 09:30:00,226.4,227.46,226.2,226.55,123152.0,209.7644,210.7465,209.5791,209.9033,123152.0
2021-10-14 09:35:00,226.58,227.48,226.32,226.65,64363.0,209.9311,210.765,209.6902,209.996,64363.0
2021-10-14 09:40:00,226.5,227.37,226.4,226.72,26392.0,209.857,210.6631,209.7644,210.0609,26392.0
2021-10-14 09:45:00,226.72,227.87,226.72,227.82,60037.0,210.0609,211.1264,210.0609,211.08,60037.0
2021-10-14 09:50:00,227.76,228.06,227.07,227.42,95699.0,211.0244,211.3024,210.3851,210.7094,95699.0
2021-10-14 09:55:00,227.4,227.77,227.27,227.73,36506.0,210.6909,211.0337,210.5704,210.9966,36506.0
2021-10-14 10:00:00,227.79,228.33,227.79,228.03,41267.0,211.0522,211.5526,211.0522,211.2746,41267.0
2021-10-14 10:05:00,228.03,228.29,228.0,228.26,37983.0,211.2746,211.5155,211.2468,211.4877,37983.0
2021-10-14 10:10:00,228.24,228.57,228.14,228.17,66809.0,211.4692,211.7749,211.3765,211.4043,66809.0
2021-10-14 10:15:00,228.16,228.29,227.78,227.8,41035.0,211.395,211.5155,211.043,211.0615,41035.0
2021-10-14 10:20:00,227.78,228.15,227.42,228.1,33528.0,211.043,211.3858,210.7094,211.3395,33528.0
2021-10-14 10:25:00,228.12,228.2,227.95,228.08,30511.0,211.358,211.4321,211.2005,211.3209,30511.0
2021-10-14 10:30:00,228.1,228.12,227.49,227.54,22042.0,211.3395,211.358,210.7743,210.8206,22042.0
2021-10-14 10:35:00,227.54,227.86,226.82,226.9,29803.0,210.8206,211.1171,210.1535,210.2276,29803.0
2021-10-14 10:40:00,226.9,227.23,226.7,226.93,29903.0,210.2276,210.5334,210.0423,210.2554,29903.0
2021-10-14 10:45:00,226.93,227.05,226.75,226.91,14946.0,210.2554,210.3666,210.0886,210.2369,14946.0
2021-10-14 10:50:00,226.94,226.94,226.5,226.8,17738.0,210.2647,210.2647,209.857,210.135,17738.0
2021-10-14 10:55:00,226.82,227.3,226.69,227.27,29542.0,210.1535,210.5982,210.0331,210.5704,29542.0
2021-10-14 11:00:00,227.21,227.33,226.37,226.37,33312.0,210.5148,210.626,209.7366,209.7366,33312.0
2021-10-14 11:05:00,226.35,226.46,226.02,226.16,78548.0,209.718,209.82,209.4123,209.542,78548.0
2021-10-14 11:10:00,226.12,226.35,225.77,225.98,58322.0,209.5049,209.718,209.1807,209.3752,58322.0
2021-10-14 11:15:00,226.09,226.54,226.09,226.17,14233.0,209.4771,209.8941,209.4771,209.5513,14233.0
2021-10-14 11:20:00,226.15,226.46,226.03,226.27,25119.0,209.5327,209.82,209.4216,209.6439,25119.0
2021-10-14 11:25:00,226.27,226.55,226.0,226.31,27477.0,209.6439,209.9033,209.3938,209.681,27477.0
2021-10-14 11:30:00,226.33,226.46,226.21,226.38,11979.0,209.6995,209.82,209.5883,209.7458,11979.0
2021-10-14 11:35:00,226.3,226.86,226.15,226.78,14700.0,209.6717,210.1906,209.5327,210.1164,14700.0
2021-10-14 11:40:00,226.78,226.96,226.68,226.88,21396.0,210.1164,210.2832,210.0238,210.2091,21396.0
2021-10-14 11:45:00,226.89,227.17,226.89,227.17,14437.0,210.2184,210.4778,210.2184,210.4778,14437.0
2021-10-14 11:50:00,227.22,227.29,227.05,227.15,10858.0,210.5241,210.589,210.3666,210.4593,10858.0
2021-10-14 11:55:00,227.11,227.2,226.99,227.11,5920.0,210.4222,210.5056,210.311,210.4222,5920.0
2021-10-14 12:00:00,227.05,227.15,226.79,226.97,14658.0,210.3666,210.4593,210.1257,210.2925,14658.0
2021-10-14 12:05:00,226.98,227.03,226.78,226.78,5963.0,210.3017,210.3481,210.1164,210.1164,5963.0
2021-10-14 12:10:00,226.76,227.11,226.76,227.05,11981.0,210.0979,210.4222,210.0979,210.3666,11981.0
2021-10-14 12:15:00,226.95,227.01,226.59,226.92,15645.0,210.274,210.3295,209.9404,210.2462,15645.0
2021-10-14 12:20:00,226.86,226.96,226.66,226.91,11550.0,210.1906,210.2832,210.0053,210.2369,11550.0
2021-10-14 12:25:00,226.91,226.99,226.85,226.9,7513.0,210.2369,210.311,210.1813,210.2276,7513.0
2021-10-14 12:30:00,226.9,226.9,226.67,226.73,7961.0,210.2276,210.2276,210.0145,210.0701,7961.0
2021-10-14 12:35:00,226.71,226.86,226.71,226.79,10868.0,210.0516,210.1906,210.0516,210.1257,10868.0
2021-10-14 12:40:00,226.75,226.85,226.66,226.67,4778.0,210.0886,210.1813,210.0053,210.0145,4778.0
2021-10-14 12:45:00,226.64,226.71,226.5,226.54,5465.0,209.9867,210.0516,209.857,209.8941,5465.0
2021-10-14 12:50:00,226.52,226.57,226.42,226.56,5398.0,209.8755,209.9219,209.7829,209.9126,5398.0
2021-10-14 12:55:00,226.51,226.55,226.42,226.46,18394.0,209.8663,209.9033,209.7829,209.82,18394.0
2021-10-14 13:00:00,226.47,226.85,226.38,226.38,6035.0,209.8292,210.1813,209.7458,209.7458,6035.0
2021-10-14 13:05:00,226.4,226.62,226.36,226.62,14011.0,209.7644,209.9682,209.7273,209.9682,14011.0
2021-10-14 13:10:00,226.68,226.74,226.4,226.52,8587.0,210.0238,210.0794,209.7644,209.8755,8587.0
2021-10-14 13:15:00,226.51,226.53,226.2,226.21,6209.0,209.8663,209.8848,209.5791,209.5883,6209.0
2021-10-14 13:20:00,226.25,226.37,226.11,226.37,13400.0,209.6254,209.7366,209.4957,209.7366,13400.0
2021-10-14 13:25:00,226.36,226.43,226.25,226.34,5576.0,209.7273,209.7922,209.6254,209.7088,5576.0
2021-10-14 13:30:00,226.44,226.96,226.37,226.87,15841.0,209.8014,210.2832,209.7366,210.1998,15841.0
2021-10-14 13:35:00,226.91,227.11,226.75,227.01,40591.0,210.2369,210.4222,210.0886,210.3295,40591.0
2021-10-14 13:40:00,226.94,227.07,226.73,227.06,6237.0,210.2647,210.3851,210.0701,210.3759,6237.0
2021-10-14 13:45:00,227.04,227.06,226.86,226.94,9317.0,210.3573,210.3759,210.1906,210.2647,9317.0
2021-10-14 13:50:00,226.97,227.09,226.87,227.0,6441.0,210.2925,210.4037,210.1998,210.3203,6441.0
2021-10-14 13:55:00,227.0,227.29,226.99,227.19,8716.0,210.3203,210.589,210.311,210.4963,8716.0
2021-10-14 14:00:00,227.13,227.34,227.1,227.24,9948.0,210.4407,210.6353,210.4129,210.5426,9948.0
2021-10-14 14:05:00,227.27,227.3,227.12,227.26,15918.0,210.5704,210.5982,210.4315,210.5612,15918.0
2021-10-14 14:10:00,227.25,227.26,226.96,226.96,10632.0,210.5519,210.5612,210.2832,210.2832,10632.0
2021-10-14 14:15:00,226.94,227.27,226.89,227.27,8842.0,210.2647,210.5704,210.2184,210.5704,8842.0
2021-10-14 14:20:00,227.23,227.31,227.13,227.3,7160.0,210.5334,210.6075,210.4407,210.5982,7160.0
2021-10-14 14:25:00,227.24,227.42,227.24,227.35,23267.0,210.5426,210.7094,210.5426,210.6446,23267.0
2021-10-14 14:30:00,227.33,227.49,227.27,227.35,9024.0,210.626,210.7743,210.5704,210.6446,9024.0
2021-10-14 14:35:00,227.38,227.4,227.23,227.23,8208.0,210.6724,210.6909,210.5334,210.5334,8208.0
2021-10-14 14:40:00,227.16,227.41,227.14,227.37,12669.0,210.4685,210.7002,210.45,210.6631,12669.0
2021-10-14 14:45:00,227.37,227.37,227.19,227.2,7612.0,210.6631,210.6631,210.4963,210.5056,7612.0
2021-10-14 14:50:00,227.23,227.29,227.15,227.24,6435.0,210.5334,210.589,210.4593,210.5426,6435.0
2021-10-14 14:55:00,227.24,227.43,227.16,227.41,14618.0,210.5426,210.7187,210.4685,210.7002,14618.0
2021-10-14 15:00:00,227.41,227.42,227.29,227.33,9959.0,210.7002,210.7094,210.589,210.626,9959.0
2021-10-14 15:05:00,227.38,227.42,227.06,227.19,22696.0,210.6724,210.7094,210.3759,210.4963,22696.0
2021-10-14 15:10:00,227.18,227.26,227.09,227.21,8597.0,210.4871,210.5612,210.4037,210.5148,8597.0
2021-10-14 15:15:00,227.22,227.26,227.03,227.19,8865.0,210.5241,210.5612,210.3481,210.4963,8865.0
2021-10-14 15:20:00,227.19,227.19,226.93,226.94,10261.0,210.4963,210.4963,210.2554,210.2647,10261.0
2021-10-14 15:25:00,227.01,227.11,226.92,227.05,11707.0,210.3295,210.4222,210.2462,210.3666,11707.0
2021-10-14 15:30:00,227.09,227.18,227.02,227.04,18575.0,210.4037,210.4871,210.3388,210.3573,18575.0
2021-10-14 15:35:00,227.04,227.15,226.95,227.07,25868.0,210.3573,210.4593,210.274,210.3851,25868.0
2021-10-14 15:40:00,227.08,227.37,227.05,227.18,23692.0,210.3944,210.6631,210.3666,210.4871,23692.0
2021-10-14 15:45:00,227.15,227.27,227.1,227.24,26594.0,210.4593,210.5704,210.4129,210.5426,26594.0
2021-10-14 15:50:00,227.21,227.61,227.21,227.49,61498.0,210.5148,210.8855,210.5148,210.7743,61498.0
2021-10-14 15:55:00,227.48,227.66,227.26,227.46,111939.0,210.765,210.9318,210.5612,210.7465,111939.0
2021-10-15 09:30:00,228.35,228.84,227.93,228.1,103554.0,211.5711,212.0251,211.1819,211.3395,103554.0
2021-10-15 09:35:00,228.11,228.7,228.1,228.21,22894.0,211.3487,211.8954,211.3395,211.4414,22894.0
2021-10-15 09:40:00,228.23,228.43,227.8,228.35,57943.0,211.4599,211.6452,211.0615,211.5711,57943.0
2021-10-15 09:45:00,228.35,228.35,227.45,227.63,33310.0,211.5711,211.5711,210.7372,210.904,33310.0
2021-10-15 09:50:00,227.66,228.24,227.4,227.45,27083.0,210.9318,211.4692,210.6909,210.7372,27083.0
2021-10-15 09:55:00,227.49,228.23,227.46,228.16,25787.0,210.7743,211.4599,210.7465,211.395,25787.0
2021-10-15 10:00:00,228.09,228.44,227.98,228.0,22217.0,211.3302,211.6545,211.2283,211.2468,22217.0
2021-10-15 10:05:00,228.06,228.42,228.03,228.22,29588.0,211.3024,211.6359,211.2746,211.4506,29588.0
2021-10-15 10:10:00,228.08,228.5,228.07,228.35,32757.0,211.3209,211.7101,211.3117,211.5711,32757.0
2021-10-15 10:15:00,228.34,228.51,228.3,228.35,21784.0,211.5618,211.7193,211.5248,211.5711,21784.0
2021-10-15 10:20:00,228.35,228.55,228.24,228.37,20440.0,211.5711,211.7564,211.4692,211.5896,20440.0
2021-10-15 10:25:00,228.35,228.47,228.15,228.25,61587.0,211.5711,211.6823,211.3858,211.4784,61587.0
2021-10-15 10:30:00,228.3,228.8,228.28,228.7,26205.0,211.5248,211.988,211.5062,211.8954,26205.0
2021-10-15 10:35:00,228.73,228.89,228.54,228.73,19371.0,211.9232,212.0714,211.7471,211.9232,19371.0
2021-10-15 10:40:00,228.77,228.96,228.68,228.85,18840.0,211.9602,212.1363,211.8768,212.0343,18840.0
2021-10-15 10:45:00,228.88,229.33,228.87,229.2,27989.0,212.0621,212.4791,212.0529,212.3586,27989.0
2021-10-15 10:50:00,229.22,229.28,228.33,228.46,19495.0,212.3772,212.4327,211.5526,211.673,19495.0
2021-10-15 10:55:00,228.4,229.1,228.35,229.03,44344.0,211.6174,212.266,211.5711,212.2011,44344.0
2021-10-15 11:00:00,228.96,229.2,228.85,228.97,23526.0,212.1363,212.3586,212.0343,212.1455,23526.0
2021-10-15 11:05:00,229.04,229.05,228.83,228.95,30086.0,212.2104,212.2196,212.0158,212.127,30086.0
2021-10-15 11:10:00,228.98,229.18,228.9,228.96,27091.0,212.1548,212.3401,212.0807,212.1363,27091.0
2021-10-15 11:15:00,229.0,229.15,228.74,228.91,39631.0,212.1733,212.3123,211.9324,212.0899,39631.0
2021-10-15 11:20:00,228.97,229.29,228.88,228.95,31928.0,212.1455,212.442,212.0621,212.127,31928.0
2021-10-15 11:25:00,228.95,228.96,228.7,228.89,33093.0,212.127,212.1363,211.8954,212.0714,33093.0
2021-10-15 11:30:00,228.81,229.11,228.76,229.02,24316.0,211.9973,212.2752,211.951,212.1919,24316.0
2021-10-15 11:35:00,229.04,229.22,228.97,229.0,12687.0,212.2104,212.3772,212.1455,212.1733,12687.0
2021-10-15 11:40:00,228.99,229.18,228.98,229.14,8846.0,212.1641,212.3401,212.1548,212.303,8846.0
2021-10-15 11:45:00,229.16,229.43,229.12,229.16,21237.0,212.3216,212.5717,212.2845,212.3216,21237.0
2021-10-15 11:50:00,229.14,229.14,228.76,229.0,17738.0,212.303,212.303,211.951,212.1733,17738.0
2021-10-15 11:55:00,229.06,229.23,229.0,229.18,4884.0,212.2289,212.3864,212.1733,212.3401,4884.0
2021-10-15 12:00:00,229.17,229.33,229.17,229.3,11930.0,212.3308,212.4791,212.3308,212.4513,11930.0
2021-10-15 12:05:00,229.27,229.44,229.17,229.41,7297.0,212.4235,212.581,212.3308,212.5532,7297.0
2021-10-15 12:10:00,229.4,229.45,229.31,229.45,9349.0,212.5439,212.5903,212.4605,212.5903,9349.0
2021-10-15 12:15:00,229.47,229.5,229.22,229.29,15397.0,212.6088,212.6366,212.3772,212.442,15397.0
2021-10-15 12:20:00,229.31,229.31,228.28,228.38,135848.0,212.4605,212.4605,211.5062,211.5989,135848.0
2021-10-15 12:25:00,228.41,228.45,228.14,228.26,23666.0,211.6267,211.6637,211.3765,211.4877,23666.0
2021-10-15 12:30:00,228.32,228.4,227.91,227.93,14067.0,211.5433,211.6174,211.1634,211.1819,14067.0
2021-10-15 12:35:00,227.95,228.1,227.83,227.86,16507.0,211.2005,211.3395,211.0893,211.1171,16507.0
2021-10-15 12:40:00,227.85,228.09,227.8,228.04,17272.0,211.1078,211.3302,211.0615,211.2839,17272.0
2021-10-15 12:45:00,228.05,228.05,227.47,227.54,28278.0,211.2931,211.2931,210.7557,210.8206,28278.0
2021-10-15 12:50:00,227.52,227.7,227.33,227.68,35813.0,210.8021,210.9688,210.626,210.9503,35813.0
2021-10-15 12:55:00,227.63,227.83,227.58,227.7,30436.0,210.904,211.0893,210.8577,210.9688,30436.0
2021-10-15 13:00:00,227.74,228.0,227.73,227.94,10526.0,211.0059,211.2468,210.9966,211.1912,10526.0
2021-10-15 13:05:00,227.89,227.98,227.86,227.96,17742.0,211.1449,211.2283,211.1171,211.2097,17742.0
2021-10-15 13:10:00,227.96,228.11,227.9,228.06,15683.0,211.2097,211.3487,211.1541,211.3024,15683.0
2021-10-15 13:15:00,228.08,228.09,227.95,228.0,11677.0,211.3209,211.3302,211.2005,211.2468,11677.0
2021-10-15 13:20:00,228.01,228.03,227.87,227.99,15342.0,211.2561,211.2746,211.1264,211.2375,15342.0
2021-10-15 13:25:00,227.99,228.0,227.78,227.78,11153.0,211.2375,211.2468,211.043,211.043,11153.0
2021-10-15 13:30:00,227.76,227.92,227.76,227.92,12988.0,211.0244,211.1727,211.0244,211.1727,12988.0
2021-10-15 13:35:00,227.89,228.34,227.88,228.34,14277.0,211.1449,211.5618,211.1356,211.5618,14277.0
2021-10-15 13:40:00,228.36,228.36,228.12,228.3,20505.0,211.5803,211.5803,211.358,211.5248,20505.0
2021-10-15 13:45:00,228.32,228.35,228.17,228.24,24959.0,211.5433,211.5711,211.4043,211.4692,24959.0
2021-10-15 13:50:00,228.25,228.3,228.05,228.27,19412.0,211.4784,211.5248,211.2931,211.497,19412.0
2021-10-15 13:55:00,228.34,228.46,228.18,228.31,21960.0,211.5618,211.673,211.4136,211.534,21960.0
2021-10-15 14:00:00,228.31,228.5,228.26,228.47,31746.0,211.534,211.7101,211.4877,211.6823,31746.0
2021-10-15 14:05:00,228.47,228.58,228.36,228.56,24227.0,211.6823,211.7842,211.5803,211.7657,24227.0
2021-10-15 14:10:00,228.57,228.67,228.51,228.67,11139.0,211.7749,211.8676,211.7193,211.8676,11139.0
2021-10-15 14:15:00,228.65,228.68,228.5,228.56,31359.0,211.849,211.8768,211.7101,211.7657,31359.0
2021-10-15 14:20:00,228.57,228.65,228.42,228.58,40795.0,211.7749,211.849,211.6359,211.7842,40795.0
2021-10-15 14:25:00,228.55,228.71,228.44,228.71,12605.0,211.7564,211.9046,211.6545,211.9046,12605.0
2021-10-15 14:30:00,228.7,228.77,228.6,228.63,13361.0,211.8954,211.9602,211.8027,211.8305,13361.0
2021-10-15 14:35:00,228.61,228.65,228.49,228.52,6962.0,211.812,211.849,211.7008,211.7286,6962.0
2021-10-15 14:40:00,228.55,228.56,228.39,228.45,11796.0,211.7564,211.7657,211.6081,211.6637,11796.0
2021-10-15 14:45:00,228.41,228.45,228.22,228.44,18725.0,211.6267,211.6637,211.4506,211.6545,18725.0
2021-10-15 14:50:00,228.45,228.45,228.2,228.25,7887.0,211.6637,211.6637,211.4321,211.4784,7887.0
2021-10-15 14:55:00,228.23,228.33,228.21,228.33,10637.0,211.4599,211.5526,211.4414,211.5526,10637.0
2021-10-15 15:00:00,228.31,228.51,228.15,228.15,24771.0,211.534,211.7193,211.3858,211.3858,24771.0
2021-10-15 15:05:00,228.2,228.34,228.12,228.16,12536.0,211.4321,211.5618,211.358,211.395,12536.0
2021-10-15 15:10:00,228.15,228.39,228.11,228.31,20819.0,211.3858,211.6081,211.3487,211.534,20819.0
2021-10-15 15:15:00,228.34,228.47,228.22,228.44,28219.0,211.5618,211.6823,211.4506,211.6545,28219.0
2021-10-15 15:20:00,228.47,228.53,228.27,228.47,52248.0,211.6823,211.7379,211.497,211.6823,52248.0
2021-10-15 15:25:00,228.48,228.65,228.42,228.54,80559.0,211.6915,211.849,211.6359,211.7471,80559.0
2021-10-15 15:30:00,228.5,228.61,228.28,228.59,62251.0,211.7101,211.812,211.5062,211.7934,62251.0
2021-10-15 15:35:00,228.58,228.91,228.57,228.88,44381.0,211.7842,212.0899,211.7749,212.0621,44381.0
2021-10-15 15:40:00,228.9,229.0,228.82,228.96,43568.0,212.0807,212.1733,212.0065,212.1363,43568.0
2021-10-15 15:45:00,228.96,229.0,228.83,228.87,43232.0,212.1363,212.1733,212.0158,212.0529,43232.0
2021-10-15 15:50:00,228.88,229.07,228.81,228.85,86540.0,212.0621,212.2382,211.9973,212.0343,86540.0
2021-10-15 15:55:00,228.86,229.2,228.82,229.12,241844.0,212.0436,212.3586,212.0065,212.2845,241844.0
2021-10-18 09:30:00,228.02,228.5,227.56,228.29,80910.0,211.2653,211.7101,210.8391,211.5155,80910.0
2021-10-18 09:35:00,228.34,228.56,227.21,227.35,28644.0,211.5618,211.7657,210.5148,210.6446,28644.0
2021-10-18 09:40:00,227.23,227.58,226.9,227.25,41693.0,210.5334,210.8577,210.2276,210.5519,41693.0
2021-10-18 09:45:00,227.26,227.44,227.03,227.3,39012.0,210.5612,210.7279,210.3481,210.5982,39012.0
2021-10-18 09:50:00,227.38,227.76,227.18,227.38,29631.0,210.6724,211.0244,210.4871,210.6724,29631.0
2021-10-18 09:55:00,227.38,227.85,227.38,227.63,13219.0,210.6724,211.1078,210.6724,210.904,13219.0
2021-10-18 10:00:00,227.64,227.9,227.56,227.81,15874.0,210.9133,211.1541,210.8391,211.0708,15874.0
2021-10-18 10:05:00,227.84,228.41,227.7,228.36,24005.0,211.0986,211.6267,210.9688,211.5803,24005.0
2021-10-18 10:10:00,228.36,228.76,228.19,228.59,14109.0,211.5803,211.951,211.4228,211.7934,14109.0
2021-10-18 10:15:00,228.48,228.48,227.88,228.01,20196.0,211.6915,211.6915,211.1356,211.2561,20196.0
2021-10-18 10:20:00,227.9,228.57,227.7,228.57,14069.0,211.1541,211.7749,210.9688,211.7749,14069.0
2021-10-18 10:25:00,228.57,228.84,228.55,228.68,14009.0,211.7749,212.0251,211.7564,211.8768,14009.0
2021-10-18 10:30:00,228.74,228.93,228.23,228.93,29228.0,211.9324,212.1085,211.4599,212.1085,29228.0
2021-10-18 10:35:00,228.94,229.12,228.59,228.74,20463.0,212.1177,212.2845,211.7934,211.9324,20463.0
2021-10-18 10:40:00,228.76,228.94,228.38,228.55,19772.0,211.951,212.1177,211.5989,211.7564,19772.0
2021-10-18 10:45:00,228.48,228.63,228.35,228.53,13323.0,211.6915,211.8305,211.5711,211.7379,13323.0
2021-10-18 10:50:00,228.51,228.65,228.12,228.14,23809.0,211.7193,211.849,211.358,211.3765,23809.0
2021-10-18 10:55:00,228.18,228.38,228.02,228.14,26099.0,211.4136,211.5989,211.2653,211.3765,26099.0
2021-10-18 11:00:00,228.16,228.16,227.91,228.1,16293.0,211.395,211.395,211.1634,211.3395,16293.0
2021-10-18 11:05:00,228.1,228.39,228.06,228.34,4324.0,211.3395,211.6081,211.3024,211.5618,4324.0
2021-10-18 11:10:00,228.29,228.78,228.17,228.58,43234.0,211.5155,211.9695,211.4043,211.7842,43234.0
2021-10-18 11:15:00,228.64,229.26,228.59,229.19,52923.0,211.8398,212.4142,211.7934,212.3494,52923.0
2021-10-18 11:20:00,229.19,229.64,229.12,229.58,24918.0,212.3494,212.7663,212.2845,212.7107,24918.0
2021-10-18 11:25:00,229.53,229.75,229.43,229.47,21621.0,212.6644,212.8682,212.5717,212.6088,21621.0
2021-10-18 11:30:00,229.4,229.41,229.13,229.19,29587.0,212.5439,212.5532,212.2938,212.3494,29587.0
2021-10-18 11:35:00,229.2,229.28,228.65,228.72,10448.0,212.3586,212.4327,211.849,211.9139,10448.0
2021-10-18 11:40:00,228.68,228.69,228.08,228.16,20139.0,211.8768,211.8861,211.3209,211.395,20139.0
2021-10-18 11:45:00,228.14,228.34,227.66,227.69,101510.0,211.3765,211.5618,210.9318,210.9596,101510.0
2021-10-18 11:50:00,227.6,228.07,227.36,227.74,50426.0,210.8762,211.3117,210.6538,211.0059,50426.0
2021-10-18 11:55:00,227.83,227.83,227.5,227.51,15306.0,211.0893,211.0893,210.7835,210.7928,15306.0
2021-10-18 12:00:00,227.58,227.94,227.5,227.72,17114.0,210.8577,211.1912,210.7835,210.9874,17114.0
2021-10-18 12:05:00,227.71,227.87,227.66,227.84,6573.0,210.9781,211.1264,210.9318,211.0986,6573.0
2021-10-18 12:10:00,227.78,228.05,227.75,227.93,12657.0,211.043,211.2931,211.0152,211.1819,12657.0
2021-10-18 12:15:00,227.93,228.0,227.69,227.69,5033.0,211.1819,211.2468,210.9596,210.9596,5033.0
2021-10-18 12:20:00,227.72,227.74,227.33,227.38,19868.0,210.9874,211.0059,210.626,210.6724,19868.0
2021-10-18 12:25:00,227.38,227.67,227.33,227.66,18861.0,210.6724,210.941,210.626,210.9318,18861.0
2021-10-18 12:30:00,227.72,228.09,227.68,228.09,9872.0,210.9874,211.3302,210.9503,211.3302,9872.0
2021-10-18 12:35:00,228.08,228.08,227.65,227.67,12283.0,211.3209,211.3209,210.9225,210.941,12283.0
2021-10-18 12:40:00,227.61,227.9,227.59,227.81,16818.0,210.8855,211.1541,210.8669,211.0708,16818.0
2021-10-18 12:45:00,227.78,227.88,227.7,227.81,4277.0,211.043,211.1356,210.9688,211.0708,4277.0
2021-10-18 12:50:00,227.78,227.78,227.52,227.7,11256.0,211.043,211.043,210.8021,210.9688,11256.0
2021-10-18 12:55:00,227.77,227.85,227.7,227.85,6556.0,211.0337,211.1078,210.9688,211.1078,6556.0
2021-10-18 13:00:00,227.85,227.91,227.6,227.76,15242.0,211.1078,211.1634,210.8762,211.0244,15242.0
2021-10-18 13:05:00,227.75,227.8,227.69,227.74,12217.0,211.0152,211.0615,210.9596,211.0059,12217.0
2021-10-18 13:10:00,227.77,227.77,227.6,227.63,5768.0,211.0337,211.0337,210.8762,210.904,5768.0
2021-10-18 13:15:00,227.61,227.61,227.4,227.52,15543.0,210.8855,210.8855,210.6909,210.8021,15543.0
2021-10-18 13:20:00,227.53,227.69,227.47,227.52,9161.0,210.8113,210.9596,210.7557,210.8021,9161.0
2021-10-18 13:25:00,227.6,227.81,227.51,227.74,12216.0,210.8762,211.0708,210.7928,211.0059,12216.0
2021-10-18 13:30:00,227.75,227.82,227.34,227.34,14280.0,211.0152,211.08,210.6353,210.6353,14280.0
2021-10-18 13:35:00,227.3,227.39,227.18,227.34,13437.0,210.5982,210.6816,210.4871,210.6353,13437.0
2021-10-18 13:40:00,227.3,227.49,227.3,227.39,6699.0,210.5982,210.7743,210.5982,210.6816,6699.0
2021-10-18 13:45:00,227.39,227.4,227.25,227.25,9859.0,210.6816,210.6909,210.5519,210.5519,9859.0
2021-10-18 13:50:00,227.26,227.48,227.22,227.27,20395.0,210.5612,210.765,210.5241,210.5704,20395.0
2021-10-18 13:55:00,227.27,227.27,226.81,226.81,34348.0,210.5704,210.5704,210.1442,210.1442,34348.0
2021-10-18 14:00:00,226.8,226.93,226.68,226.78,34934.0,210.135,210.2554,210.0238,210.1164,34934.0
2021-10-18 14:05:00,226.75,226.99,226.75,226.94,15064.0,210.0886,210.311,210.0886,210.2647,15064.0
2021-10-18 14:10:00,226.94,227.01,226.89,226.94,12111.0,210.2647,210.3295,210.2184,210.2647,12111.0
2021-10-18 14:15:00,226.93,227.05,226.81,227.04,6862.0,210.2554,210.3666,210.1442,210.3573,6862.0
2021-10-18 14:20:00,227.02,227.49,226.94,227.46,58929.0,210.3388,210.7743,210.2647,210.7465,58929.0
2021-10-18 14:25:00,227.4,227.51,227.25,227.46,12946.0,210.6909,210.7928,210.5519,210.7465,12946.0
2021-10-18 14:30:00,227.39,227.62,227.26,227.56,27168.0,210.6816,210.8947,210.5612,210.8391,27168.0
2021-10-18 14:35:00,227.56,227.65,227.14,227.19,22699.0,210.8391,210.9225,210.45,210.4963,22699.0
2021-10-18 14:40:00,227.14,227.44,227.09,227.37,14032.0,210.45,210.7279,210.4037,210.6631,14032.0
2021-10-18 14:45:00,227.36,227.65,227.32,227.63,19707.0,210.6538,210.9225,210.6168,210.904,19707.0
2021-10-18 14:50:00,227.65,227.7,227.48,227.63,14976.0,210.9225,210.9688,210.765,210.904,14976.0
2021-10-18 14:55:00,227.6,227.69,227.52,227.58,23829.0,210.8762,210.9596,210.8021,210.8577,23829.0
2021-10-18 15:00:00,227.6,227.73,227.49,227.6,17911.0,210.8762,210.9966,210.7743,210.8762,17911.0
2021-10-18 15:05:00,227.55,227.64,227.51,227.58,3619.0,210.8299,210.9133,210.7928,210.8577,3619.0
2021-10-18 15:10:00,227.61,227.77,227.6,227.63,16897.0,210.8855,211.0337,210.8762,210.904,16897.0
2021-10-18 15:15:00,227.6,227.68,227.48,227.59,10251.0,210.8762,210.9503,210.765,210.8669,10251.0
2021-10-18 15:20:00,227.59,227.89,227.58,227.74,7286.0,210.8669,211.1449,210.8577,211.0059,7286.0
2021-10-18 15:25:00,227.7,227.9,227.5,227.88,13184.0,210.9688,211.1541,210.7835,211.1356,13184.0
2021-10-18 15:30:00,227.84,227.97,227.77,227.84,23073.0,211.0986,211.219,211.0337,211.0986,23073.0
2021-10-18 15:35:00,227.87,227.99,227.83,227.98,16488.0,211.1264,211.2375,211.0893,211.2283,16488.0
2021-10-18 15:40:00,227.98,228.1,227.88,227.92,18850.0,211.2283,211.3395,211.1356,211.1727,18850.0
2021-10-18 15:45:00,227.95,228.22,227.93,228.1,28583.0,211.2005,211.4506,211.1819,211.3395,28583.0
2021-10-18 15:50:00,228.08,228.28,228.04,228.15,50983.0,211.3209,211.5062,211.2839,211.3858,50983.0
2021-10-18 15:55:00,228.16,228.38,227.94,228.0,94229.0,211.395,211.5989,211.1912,211.2468,94229.0
2021-10-19 09:30:00,229.15,229.44,228.08,229.24,53566.0,212.3123,212.581,211.3209,212.3957,53566.0
2021-10-19 09:35:00,229.0,229.06,228.46,228.52,11861.0,212.1733,212.2289,211.673,211.7286,11861.0
2021-10-19 09:40:00,228.65,228.79,227.98,227.98,25536.0,211.849,211.9788,211.2283,211.2283,25536.0
2021-10-19 09:45:00,228.14,229.0,228.08,228.69,24755.0,211.3765,212.1733,211.3209,211.8861,24755.0
2021-10-19 09:50:00,228.73,229.0,228.62,228.86,16889.0,211.9232,212.1733,211.8212,212.0436,16889.0
2021-10-19 09:55:00,228.86,229.28,228.85,229.02,15846.0,212.0436,212.4327,212.0343,212.1919,15846.0
2021-10-19 10:00:00,228.99,229.57,228.85,228.91,34120.0,212.1641,212.7014,212.0343,212.0899,34120.0
2021-10-19 10:05:00,228.91,228.98,228.21,228.9,24277.0,212.0899,212.1548,211.4414,212.0807,24277.0
2021-10-19 10:10:00,228.85,228.93,228.62,228.62,17335.0,212.0343,212.1085,211.8212,211.8212,17335.0
2021-10-19 10:15:00,228.7,228.92,228.68,228.9,9642.0,211.8954,212.0992,211.8768,212.0807,9642.0
2021-10-19 10:20:00,228.85,228.9,228.33,228.49,11175.0,212.0343,212.0807,211.5526,211.7008,11175.0
2021-10-19 10:25:00,228.43,228.63,228.4,228.62,15506.0,211.6452,211.8305,211.6174,211.8212,15506.0
2021-10-19 10:30:00,228.6,228.78,228.51,228.73,17547.0,211.8027,211.9695,211.7193,211.9232,17547.0
2021-10-19 10:35:00,228.69,228.8,228.39,228.54,17369.0,211.8861,211.988,211.6081,211.7471,17369.0
2021-10-19 10:40:00,228.58,228.97,228.53,228.8,43150.0,211.7842,212.1455,211.7379,211.988,43150.0
2021-10-19 10:45:00,228.77,228.78,228.52,228.64,17338.0,211.9602,211.9695,211.7286,211.8398,17338.0
2021-10-19 10:50:00,228.64,228.93,228.57,228.76,9675.0,211.8398,212.1085,211.7749,211.951,9675.0
2021-10-19 10:55:00,228.75,228.82,228.48,228.59,9383.0,211.9417,212.0065,211.6915,211.7934,9383.0
2021-10-19 11:00:00,228.59,228.63,228.4,228.55,15497.0,211.7934,211.8305,211.6174,211.7564,15497.0
2021-10-19 11:05:00,228.57,228.69,228.47,228.56,10671.0,211.7749,211.8861,211.6823,211.7657,10671.0
2021-10-19 11:10:00,228.58,228.7,228.54,228.6,8191.0,211.7842,211.8954,211.7471,211.8027,8191.0
2021-10-19 11:15:00,228.66,228.73,228.51,228.69,39005.0,211.8583,211.9232,211.7193,211.8861,39005.0
2021-10-19 11:20:00,228.67,228.7,227.93,228.1,27963.0,211.8676,211.8954,211.1819,211.3395,27963.0
2021-10-19 11:25:00,228.07,228.26,228.02,228.08,9381.0,211.3117,211.4877,211.2653,211.3209,9381.0
2021-10-19 11:30:00,228.02,228.25,227.68,227.87,26359.0,211.2653,211.4784,210.9503,211.1264,26359.0
2021-10-19 11:35:00,227.84,228.25,227.78,228.1,16570.0,211.0986,211.4784,211.043,211.3395,16570.0
2021-10-19 11:40:00,228.1,228.4,228.09,228.4,17454.0,211.3395,211.6174,211.3302,211.6174,17454.0
2021-10-19 11:45:00,228.38,228.77,228.38,228.77,8592.0,211.5989,211.9602,211.5989,211.9602,8592.0
2021-10-19 11:50:00,228.77,228.78,228.59,228.69,14444.0,211.9602,211.9695,211.7934,211.8861,14444.0
2021-10-19 11:55:00,228.7,228.75,228.35,228.72,13563.0,211.8954,211.9417,211.5711,211.9139,13563.0
2021-10-19 12:00:00,228.69,228.77,228.54,228.65,13547.0,211.8861,211.9602,211.7471,211.849,13547.0
2021-10-19 12:05:00,228.68,228.72,228.56,228.6,3540.0,211.8768,211.9139,211.7657,211.8027,3540.0
2021-10-19 12:10:00,228.59,228.68,228.55,228.56,7924.0,211.7934,211.8768,211.7564,211.7657,7924.0
2021-10-19 12:15:00,228.59,228.64,228.53,228.61,4128.0,211.7934,211.8398,211.7379,211.812,4128.0
2021-10-19 12:20:00,228.56,228.65,228.35,228.43,17916.0,211.7657,211.849,211.5711,211.6452,17916.0
2021-10-19 12:25:00,228.42,228.51,228.38,228.38,10343.0,211.6359,211.7193,211.5989,211.5989,10343.0
2021-10-19 12:30:00,228.33,228.5,228.31,228.5,8147.0,211.5526,211.7101,211.534,211.7101,8147.0
2021-10-19 12:35:00,228.52,228.64,228.48,228.58,12971.0,211.7286,211.8398,211.6915,211.7842,12971.0
2021-10-19 12:40:00,228.52,228.72,228.52,228.67,5494.0,211.7286,211.9139,211.7286,211.8676,5494.0
2021-10-19 12:45:00,228.65,228.74,228.56,228.67,20624.0,211.849,211.9324,211.7657,211.8676,20624.0
2021-10-19 12:50:00,228.67,228.73,228.57,228.66,5429.0,211.8676,211.9232,211.7749,211.8583,5429.0
2021-10-19 12:55:00,228.71,228.82,228.62,228.63,16451.0,211.9046,212.0065,211.8212,211.8305,16451.0
2021-10-19 13:00:00,228.63,228.7,228.53,228.66,7592.0,211.8305,211.8954,211.7379,211.8583,7592.0
2021-10-19 13:05:00,228.68,228.73,228.57,228.7,6706.0,211.8768,211.9232,211.7749,211.8954,6706.0
2021-10-19 13:10:00,228.65,228.65,228.46,228.58,11870.0,211.849,211.849,211.673,211.7842,11870.0
2021-10-19 13:15:00,228.58,228.71,228.54,228.68,9371.0,211.7842,211.9046,211.7471,211.8768,9371.0
2021-10-19 13:20:00,228.7,228.7,228.46,228.56,9401.0,211.8954,211.8954,211.673,211.7657,9401.0
2021-10-19 13:25:00,228.54,228.63,228.46,228.56,6784.0,211.7471,211.8305,211.673,211.7657,6784.0
2021-10-19 13:30:00,228.56,228.78,228.56,228.72,8415.0,211.7657,211.9695,211.7657,211.9139,8415.0
2021-10-19 13:35:00,228.76,228.99,228.76,228.99,5333.0,211.951,212.1641,211.951,212.1641,5333.0
2021-10-19 13:40:00,228.96,229.02,228.79,228.91,11071.0,212.1363,212.1919,211.9788,212.0899,11071.0
2021-10-19 13:45:00,228.93,229.01,228.86,228.89,21010.0,212.1085,212.1826,212.0436,212.0714,21010.0
2021-10-19 13:50:00,228.89,229.25,228.88,229.23,14802.0,212.0714,212.405,212.0621,212.3864,14802.0
2021-10-19 13:55:00,229.24,229.29,229.07,229.08,18088.0,212.3957,212.442,212.2382,212.2474,18088.0
2021-10-19 14:00:00,229.13,229.29,229.1,229.26,20212.0,212.2938,212.442,212.266,212.4142,20212.0
2021-10-19 14:05:00,229.23,229.9,229.23,229.83,36644.0,212.3864,213.0072,212.3864,212.9423,36644.0
2021-10-19 14:10:00,229.83,230.14,229.81,230.13,43743.0,212.9423,213.2296,212.9238,213.2203,43743.0
2021-10-19 14:15:00,230.14,230.25,230.06,230.17,16660.0,213.2296,213.3315,213.1554,213.2574,16660.0
2021-10-19 14:20:00,230.18,230.23,230.0,230.02,18687.0,213.2666,213.3129,213.0998,213.1184,18687.0
2021-10-19 14:25:00,230.02,230.03,229.89,229.98,9059.0,213.1184,213.1276,212.9979,213.0813,9059.0
2021-10-19 14:30:00,229.98,230.0,229.64,229.7,10580.0,213.0813,213.0998,212.7663,212.8219,10580.0
2021-10-19 14:35:00,229.67,229.83,229.61,229.7,13560.0,212.7941,212.9423,212.7385,212.8219,13560.0
2021-10-19 14:40:00,229.69,229.88,229.58,229.84,28257.0,212.8126,212.9887,212.7107,212.9516,28257.0
2021-10-19 14:45:00,229.81,230.0,229.76,229.99,10391.0,212.9238,213.0998,212.8775,213.0906,10391.0
2021-10-19 14:50:00,229.96,229.96,229.72,229.93,10192.0,213.0628,213.0628,212.8404,213.035,10192.0
2021-10-19 14:55:00,229.89,229.94,229.77,229.88,5169.0,212.9979,213.0443,212.8867,212.9887,5169.0
2021-10-19 15:00:00,229.8,229.92,229.77,229.88,15001.0,212.9145,213.0257,212.8867,212.9887,15001.0
2021-10-19 15:05:00,229.81,229.84,229.66,229.83,9050.0,212.9238,212.9516,212.7848,212.9423,9050.0
2021-10-19 15:10:00,229.79,229.92,229.78,229.92,7547.0,212.9053,213.0257,212.896,213.0257,7547.0
2021-10-19 15:15:00,229.89,230.38,229.82,230.34,42881.0,212.9979,213.4519,212.9331,213.4149,42881.0
2021-10-19 15:20:00,230.35,230.39,230.01,230.01,48108.0,213.4241,213.4612,213.1091,213.1091,48108.0
2021-10-19 15:25:00,230.0,230.03,229.76,229.77,18238.0,213.0998,213.1276,212.8775,212.8867,18238.0
2021-10-19 15:30:00,229.73,229.73,229.01,229.13,26831.0,212.8497,212.8497,212.1826,212.2938,26831.0
2021-10-19 15:35:00,229.11,229.25,229.06,229.1,22108.0,212.2752,212.405,212.2289,212.266,22108.0
2021-10-19 15:40:00,229.08,229.12,228.82,228.83,19306.0,212.2474,212.2845,212.0065,212.0158,19306.0
2021-10-19 15:45:00,228.81,228.82,228.62,228.77,27421.0,211.9973,212.0065,211.8212,211.9602,27421.0
2021-10-19 15:50:00,228.78,229.06,228.65,229.06,42621.0,211.9695,212.2289,211.849,212.2289,42621.0
2021-10-19 15:55:00,229.06,229.36,229.06,229.36,61483.0,212.2289,212.5069,212.2289,212.5069,61483.0
2021-10-20 09:30:00,230.07,230.58,229.52,229.52,68097.0,213.1647,213.6372,212.6551,212.6551,68097.0
2021-10-20 09:35:00,229.61,230.46,229.5,229.59,25448.0,212.7385,213.526,212.6366,212.72,25448.0
2021-10-20 09:40:00,229.55,230.3,229.16,229.24,33535.0,212.6829,213.3778,212.3216,212.3957,33535.0
2021-10-20 09:45:00,229.23,229.72,229.16,229.72,14219.0,212.3864,212.8404,212.3216,212.8404,14219.0
2021-10-20 09:50:00,229.8,229.97,229.59,229.63,20507.0,212.9145,213.072,212.72,212.757,20507.0
2021-10-20 09:55:00,229.75,230.04,229.63,230.0,9157.0,212.8682,213.1369,212.757,213.0998,9157.0
2021-10-20 10:00:00,230.03,230.57,229.75,230.57,46158.0,213.1276,213.628,212.8682,213.628,46158.0
2021-10-20 10:05:00,230.55,230.99,230.43,230.82,42118.0,213.6094,214.0171,213.4982,213.8596,42118.0
2021-10-20 10:10:00,230.82,231.2,230.63,230.84,68857.0,213.8596,214.2117,213.6836,213.8781,68857.0
2021-10-20 10:15:00,230.84,230.95,230.42,230.84,54058.0,213.8781,213.98,213.489,213.8781,54058.0
2021-10-20 10:20:00,230.84,230.94,230.76,230.86,25672.0,213.8781,213.9708,213.804,213.8967,25672.0
2021-10-20 10:25:00,230.87,231.15,230.79,231.01,28606.0,213.9059,214.1653,213.8318,214.0356,28606.0
2021-10-20 10:30:00,231.01,231.24,230.98,231.16,31560.0,214.0356,214.2487,214.0078,214.1746,31560.0
2021-10-20 10:35:00,231.19,231.3,230.91,231.01,36297.0,214.2024,214.3043,213.943,214.0356,36297.0
2021-10-20 10:40:00,231.06,231.49,231.06,231.13,21525.0,214.082,214.4804,214.082,214.1468,21525.0
2021-10-20 10:45:00,231.18,231.35,230.89,231.0,16961.0,214.1931,214.3506,213.9244,214.0264,16961.0
2021-10-20 10:50:00,231.02,231.18,230.96,230.99,21522.0,214.0449,214.1931,213.9893,214.0171,21522.0
2021-10-20 10:55:00,231.0,231.13,230.66,230.81,23303.0,214.0264,214.1468,213.7113,213.8503,23303.0
2021-10-20 11:00:00,230.85,231.1,230.63,230.91,28340.0,213.8874,214.119,213.6836,213.943,28340.0
2021-10-20 11:05:00,230.91,231.23,230.91,231.15,13969.0,213.943,214.2395,213.943,214.1653,13969.0
2021-10-20 11:10:00,231.15,231.24,231.06,231.14,24948.0,214.1653,214.2487,214.082,214.1561,24948.0
2021-10-20 11:15:00,231.18,231.21,231.1,231.21,19474.0,214.1931,214.2209,214.119,214.2209,19474.0
2021-10-20 11:20:00,231.21,231.34,231.06,231.17,20756.0,214.2209,214.3414,214.082,214.1839,20756.0
2021-10-20 11:25:00,231.15,231.4,231.11,231.27,13018.0,214.1653,214.397,214.1283,214.2765,13018.0
2021-10-20 11:30:00,231.24,231.25,231.05,231.05,13484.0,214.2487,214.258,214.0727,214.0727,13484.0
2021-10-20 11:35:00,231.08,231.24,231.03,231.2,12734.0,214.1005,214.2487,214.0542,214.2117,12734.0
2021-10-20 11:40:00,231.2,231.33,231.16,231.33,8586.0,214.2117,214.3321,214.1746,214.3321,8586.0
2021-10-20 11:45:00,231.31,231.38,231.26,231.33,18738.0,214.3136,214.3784,214.2673,214.3321,18738.0
2021-10-20 11:50:00,231.33,231.61,231.3,231.51,23034.0,214.3321,214.5915,214.3043,214.4989,23034.0
2021-10-20 11:55:00,231.52,231.7,231.52,231.67,11323.0,214.5082,214.6749,214.5082,214.6471,11323.0
2021-10-20 12:00:00,231.7,231.83,231.69,231.81,8982.0,214.6749,214.7954,214.6657,214.7768,8982.0
2021-10-20 12:05:00,231.76,231.83,231.7,231.75,17088.0,214.7305,214.7954,214.6749,214.7213,17088.0
2021-10-20 12:10:00,231.78,231.96,231.66,231.66,32706.0,214.7491,214.9158,214.6379,214.6379,32706.0
2021-10-20 12:15:00,231.63,231.83,231.63,231.78,16785.0,214.6101,214.7954,214.6101,214.7491,16785.0
2021-10-20 12:20:00,231.75,231.81,231.5,231.51,12547.0,214.7213,214.7768,214.4896,214.4989,12547.0
2021-10-20 12:25:00,231.5,231.68,231.46,231.58,21360.0,214.4896,214.6564,214.4526,214.5637,21360.0
2021-10-20 12:30:00,231.57,231.81,231.57,231.75,11133.0,214.5545,214.7768,214.5545,214.7213,11133.0
2021-10-20 12:35:00,231.8,231.91,231.73,231.87,5749.0,214.7676,214.8695,214.7027,214.8324,5749.0
2021-10-20 12:40:00,231.85,231.85,231.66,231.68,7960.0,214.8139,214.8139,214.6379,214.6564,7960.0
2021-10-20 12:45:00,231.68,231.84,231.5,231.51,10300.0,214.6564,214.8046,214.4896,214.4989,10300.0
2021-10-20 12:50:00,231.49,231.69,231.36,231.58,6544.0,214.4804,214.6657,214.3599,214.5637,6544.0
2021-10-20 12:55:00,231.61,231.62,231.38,231.45,24640.0,214.5915,214.6008,214.3784,214.4433,24640.0
2021-10-20 13:00:00,231.45,231.52,231.2,231.29,6193.0,214.4433,214.5082,214.2117,214.2951,6193.0
2021-10-20 13:05:00,231.29,231.58,231.28,231.38,13423.0,214.2951,214.5637,214.2858,214.3784,13423.0
2021-10-20 13:10:00,231.38,231.48,231.27,231.36,5238.0,214.3784,214.4711,214.2765,214.3599,5238.0
2021-10-20 13:15:00,231.36,231.48,231.23,231.3,7027.0,214.3599,214.4711,214.2395,214.3043,7027.0
2021-10-20 13:20:00,231.3,231.3,231.03,231.16,31705.0,214.3043,214.3043,214.0542,214.1746,31705.0
2021-10-20 13:25:00,231.21,231.36,231.15,231.32,11360.0,214.2209,214.3599,214.1653,214.3229,11360.0
2021-10-20 13:30:00,231.31,231.44,231.12,231.18,17745.0,214.3136,214.434,214.1375,214.1931,17745.0
2021-10-20 13:35:00,231.23,231.32,231.23,231.31,4014.0,214.2395,214.3229,214.2395,214.3136,4014.0
2021-10-20 13:40:00,231.25,231.26,231.08,231.15,6547.0,214.258,214.2673,214.1005,214.1653,6547.0
2021-10-20 13:45:00,231.12,231.17,231.0,231.08,8567.0,214.1375,214.1839,214.0264,214.1005,8567.0
2021-10-20 13:50:00,231.05,231.24,231.04,231.23,4703.0,214.0727,214.2487,214.0634,214.2395,4703.0
2021-10-20 13:55:00,231.2,231.24,231.03,231.05,4955.0,214.2117,214.2487,214.0542,214.0727,4955.0
2021-10-20 14:00:00,231.01,231.4,231.01,231.36,11705.0,214.0356,214.397,214.0356,214.3599,11705.0
2021-10-20 14:05:00,231.33,231.35,231.2,231.34,14593.0,214.3321,214.3506,214.2117,214.3414,14593.0
2021-10-20 14:10:00,231.35,231.36,231.14,231.35,6125.0,214.3506,214.3599,214.1561,214.3506,6125.0
2021-10-20 14:15:00,231.35,231.5,231.1,231.11,19009.0,214.3506,214.4896,214.119,214.1283,19009.0
2021-10-20 14:20:00,231.14,231.16,230.98,231.1,9977.0,214.1561,214.1746,214.0078,214.119,9977.0
2021-10-20 14:25:00,231.14,231.15,231.0,231.06,9398.0,214.1561,214.1653,214.0264,214.082,9398.0
2021-10-20 14:30:00,231.06,231.17,230.99,231.09,9576.0,214.082,214.1839,214.0171,214.1098,9576.0
2021-10-20 14:35:00,231.09,231.15,231.04,231.1,6360.0,214.1098,214.1653,214.0634,214.119,6360.0
2021-10-20 14:40:00,231.11,231.15,230.65,230.67,14443.0,214.1283,214.1653,213.7021,213.7206,14443.0
2021-10-20 14:45:00,230.67,230.92,230.65,230.83,6385.0,213.7206,213.9522,213.7021,213.8689,6385.0
2021-10-20 14:50:00,230.83,230.91,230.78,230.87,13331.0,213.8689,213.943,213.8225,213.9059,13331.0
2021-10-20 14:55:00,230.83,231.01,230.77,230.96,22645.0,213.8689,214.0356,213.8133,213.9893,22645.0
2021-10-20 15:00:00,231.01,231.12,230.96,230.99,8453.0,214.0356,214.1375,213.9893,214.0171,8453.0
2021-10-20 15:05:00,231.02,231.11,231.01,231.07,4657.0,214.0449,214.1283,214.0356,214.0912,4657.0
2021-10-20 15:10:00,231.02,231.07,230.95,231.04,8496.0,214.0449,214.0912,213.98,214.0634,8496.0
2021-10-20 15:15:00,231.01,231.06,230.77,230.84,18017.0,214.0356,214.082,213.8133,213.8781,18017.0
2021-10-20 15:20:00,230.83,230.93,230.75,230.8,8025.0,213.8689,213.9615,213.7947,213.8411,8025.0
2021-10-20 15:25:00,230.8,230.98,230.75,230.98,11731.0,213.8411,214.0078,213.7947,214.0078,11731.0
2021-10-20 15:30:00,230.94,231.37,230.86,231.34,26037.0,213.9708,214.3692,213.8967,214.3414,26037.0
2021-10-20 15:35:00,231.35,231.44,231.06,231.09,43711.0,214.3506,214.434,214.082,214.1098,43711.0
2021-10-20 15:40:00,231.12,231.23,230.9,231.1,29584.0,214.1375,214.2395,213.9337,214.119,29584.0
2021-10-20 15:45:00,231.11,231.25,231.0,231.01,37910.0,214.1283,214.258,214.0264,214.0356,37910.0
2021-10-20 15:50:00,231.0,231.23,230.92,231.22,57195.0,214.0264,214.2395,213.9522,214.2302,57195.0
2021-10-20 15:55:00,231.23,231.54,231.08,231.37,226893.0,214.2395,214.5267,214.1005,214.3692,226893.0
2021-10-21 09:30:00,231.3,232.44,231.11,232.2,46667.0,214.3043,215.3606,214.1283,215.1382,46667.0
2021-10-21 09:35:00,232.18,232.48,232.0,232.21,22413.0,215.1197,215.3976,214.9529,215.1475,22413.0
2021-10-21 09:40:00,232.12,232.69,232.1,232.65,22290.0,215.0641,215.5922,215.0455,215.5551,22290.0
2021-10-21 09:45:00,232.71,233.05,232.51,233.04,36311.0,215.6107,215.9257,215.4254,215.9165,36311.0
2021-10-21 09:50:00,233.0,233.36,233.0,233.07,23996.0,215.8794,216.213,215.8794,215.9443,23996.0
2021-10-21 09:55:00,233.03,233.03,231.51,231.7,40956.0,215.9072,215.9072,214.4989,214.6749,40956.0
2021-10-21 10:00:00,231.71,232.42,231.67,232.42,34325.0,214.6842,215.342,214.6471,215.342,34325.0
2021-10-21 10:05:00,232.38,232.59,232.15,232.3,180244.0,215.305,215.4995,215.0919,215.2308,180244.0
2021-10-21 10:10:00,232.27,232.6,231.93,232.44,40641.0,215.203,215.5088,214.888,215.3606,40641.0
2021-10-21 10:15:00,232.44,232.55,232.1,232.14,124563.0,215.3606,215.4625,215.0455,215.0826,124563.0
2021-10-21 10:20:00,232.2,232.2,231.75,232.13,34024.0,215.1382,215.1382,214.7213,215.0733,34024.0
2021-10-21 10:25:00,232.17,232.19,231.78,232.06,18082.0,215.1104,215.1289,214.7491,215.0085,18082.0
2021-10-21 10:30:00,232.22,232.36,232.08,232.2,6817.0,215.1567,215.2864,215.027,215.1382,6817.0
2021-10-21 10:35:00,232.21,232.47,232.0,232.08,14723.0,215.1475,215.3884,214.9529,215.027,14723.0
2021-10-21 10:40:00,232.0,232.11,231.75,231.99,21036.0,214.9529,215.0548,214.7213,214.9436,21036.0
2021-10-21 10:45:00,231.99,232.22,231.92,231.95,10434.0,214.9436,215.1567,214.8788,214.9066,10434.0
2021-10-21 10:50:00,231.92,231.92,231.4,231.48,18893.0,214.8788,214.8788,214.397,214.4711,18893.0
2021-10-21 10:55:00,231.47,231.52,231.26,231.44,24097.0,214.4618,214.5082,214.2673,214.434,24097.0
2021-10-21 11:00:00,231.39,231.51,231.14,231.25,19748.0,214.3877,214.4989,214.1561,214.258,19748.0
2021-10-21 11:05:00,231.23,231.42,231.2,231.41,9147.0,214.2395,214.4155,214.2117,214.4062,9147.0
2021-10-21 11:10:00,231.42,231.64,231.39,231.52,8848.0,214.4155,214.6193,214.3877,214.5082,8848.0
2021-10-21 11:15:00,231.46,231.53,231.36,231.4,5939.0,214.4526,214.5174,214.3599,214.397,5939.0
2021-10-21 11:20:00,231.35,231.58,231.35,231.44,6320.0,214.3506,214.5637,214.3506,214.434,6320.0
2021-10-21 11:25:00,231.51,231.51,230.81,230.9,27312.0,214.4989,214.4989,213.8503,213.9337,27312.0
2021-10-21 11:30:00,230.89,231.13,230.81,230.88,18879.0,213.9244,214.1468,213.8503,213.9152,18879.0
2021-10-21 11:35:00,230.9,231.0,230.63,230.91,20919.0,213.9337,214.0264,213.6836,213.943,20919.0
2021-10-21 11:40:00,230.89,230.94,230.78,230.92,9620.0,213.9244,213.9708,213.8225,213.9522,9620.0
2021-10-21 11:45:00,230.95,231.37,230.88,231.36,54757.0,213.98,214.3692,213.9152,214.3599,54757.0
2021-10-21 11:50:00,231.36,231.43,231.18,231.27,71010.0,214.3599,214.4248,214.1931,214.2765,71010.0
2021-10-21 11:55:00,231.17,231.23,230.98,231.13,13552.0,214.1839,214.2395,214.0078,214.1468,13552.0
2021-10-21 12:00:00,231.08,231.26,230.96,231.19,19388.0,214.1005,214.2673,213.9893,214.2024,19388.0
2021-10-21 12:05:00,231.25,231.31,230.86,230.93,12468.0,214.258,214.3136,213.8967,213.9615,12468.0
2021-10-21 12:10:00,230.94,231.18,230.91,231.14,12258.0,213.9708,214.1931,213.943,214.1561,12258.0
2021-10-21 12:15:00,231.08,231.18,230.75,230.77,23731.0,214.1005,214.1931,213.7947,213.8133,23731.0
2021-10-21 12:20:00,230.78,230.91,230.68,230.78,9688.0,213.8225,213.943,213.7299,213.8225,9688.0
2021-10-21 12:25:00,230.85,231.0,230.76,230.95,14154.0,213.8874,214.0264,213.804,213.98,14154.0
2021-10-21 12:30:00,230.88,230.98,230.72,230.96,21286.0,213.9152,214.0078,213.7669,213.9893,21286.0
2021-10-21 12:35:00,230.93,231.18,230.88,231.18,19044.0,213.9615,214.1931,213.9152,214.1931,19044.0
2021-10-21 12:40:00,231.13,231.27,231.09,231.16,62658.0,214.1468,214.2765,214.1098,214.1746,62658.0
2021-10-21 12:45:00,231.14,231.16,230.88,230.88,31111.0,214.1561,214.1746,213.9152,213.9152,31111.0
2021-10-21 12:50:00,230.88,231.06,230.79,231.02,20935.0,213.9152,214.082,213.8318,214.0449,20935.0
2021-10-21 12:55:00,231.03,231.26,230.96,231.12,17902.0,214.0542,214.2673,213.9893,214.1375,17902.0
2021-10-21 13:00:00,231.15,231.21,230.94,231.02,5668.0,214.1653,214.2209,213.9708,214.0449,5668.0
2021-10-21 13:05:00,230.96,231.08,230.95,230.95,5605.0,213.9893,214.1005,213.98,213.98,5605.0
2021-10-21 13:10:00,230.91,230.97,230.81,230.95,54006.0,213.943,213.9986,213.8503,213.98,54006.0
2021-10-21 13:15:00,230.99,231.01,230.9,230.94,5125.0,214.0171,214.0356,213.9337,213.9708,5125.0
2021-10-21 13:20:00,230.96,231.17,230.95,231.03,3992.0,213.9893,214.1839,213.98,214.0542,3992.0
2021-10-21 13:25:00,231.04,231.34,231.02,231.33,52377.0,214.0634,214.3414,214.0449,214.3321,52377.0
2021-10-21 13:30:00,231.31,231.68,231.3,231.68,6197.0,214.3136,214.6564,214.3043,214.6564,6197.0
2021-10-21 13:35:00,231.65,231.65,231.38,231.49,11524.0,214.6286,214.6286,214.3784,214.4804,11524.0
2021-10-21 13:40:00,231.5,231.63,231.49,231.52,14491.0,214.4896,214.6101,214.4804,214.5082,14491.0
2021-10-21 13:45:00,231.55,231.68,231.38,231.48,7728.0,214.536,214.6564,214.3784,214.4711,7728.0
2021-10-21 13:50:00,231.48,231.6,231.35,231.36,19995.0,214.4711,214.5823,214.3506,214.3599,19995.0
2021-10-21 13:55:00,231.37,231.6,231.37,231.46,10895.0,214.3692,214.5823,214.3692,214.4526,10895.0
2021-10-21 14:00:00,231.48,231.69,231.45,231.59,14071.0,214.4711,214.6657,214.4433,214.573,14071.0
2021-10-21 14:05:00,231.59,231.78,231.58,231.69,16121.0,214.573,214.7491,214.5637,214.6657,16121.0
2021-10-21 14:10:00,231.65,231.76,231.61,231.72,4999.0,214.6286,214.7305,214.5915,214.6935,4999.0
2021-10-21 14:15:00,231.72,231.84,231.72,231.83,21274.0,214.6935,214.8046,214.6935,214.7954,21274.0
2021-10-21 14:20:00,231.86,231.91,231.72,231.76,9168.0,214.8232,214.8695,214.6935,214.7305,9168.0
2021-10-21 14:25:00,231.79,231.92,231.76,231.89,5215.0,214.7583,214.8788,214.7305,214.851,5215.0
2021-10-21 14:30:00,231.91,231.93,231.76,231.78,11986.0,214.8695,214.888,214.7305,214.7491,11986.0
2021-10-21 14:35:00,231.76,232.2,231.75,232.17,75100.0,214.7305,215.1382,214.7213,215.1104,75100.0
2021-10-21 14:40:00,232.18,232.19,231.9,232.08,10287.0,215.1197,215.1289,214.8602,215.027,10287.0
2021-10-21 14:45:00,232.05,232.28,232.05,232.21,13752.0,214.9992,215.2123,214.9992,215.1475,13752.0
2021-10-21 14:50:00,232.22,232.45,232.1,232.43,36946.0,215.1567,215.3698,215.0455,215.3513,36946.0
2021-10-21 14:55:00,232.42,232.42,232.2,232.31,54592.0,215.342,215.342,215.1382,215.2401,54592.0
2021-10-21 15:00:00,232.31,232.39,232.15,232.18,16286.0,215.2401,215.3142,215.0919,215.1197,16286.0
2021-10-21 15:05:00,232.18,232.22,232.12,232.2,5486.0,215.1197,215.1567,215.0641,215.1382,5486.0
2021-10-21 15:10:00,232.21,232.21,232.08,232.16,7489.0,215.1475,215.1475,215.027,215.1011,7489.0
2021-10-21 15:15:00,232.21,232.22,231.78,231.91,22594.0,215.1475,215.1567,214.7491,214.8695,22594.0
2021-10-21 15:20:00,231.91,232.4,231.91,232.29,66023.0,214.8695,215.3235,214.8695,215.2216,66023.0
2021-10-21 15:25:00,232.31,232.31,232.03,232.17,15796.0,215.2401,215.2401,214.9807,215.1104,15796.0
2021-10-21 15:30:00,232.17,232.28,232.05,232.21,18786.0,215.1104,215.2123,214.9992,215.1475,18786.0
2021-10-21 15:35:00,232.2,232.29,232.0,232.0,15101.0,215.1382,215.2216,214.9529,214.9529,15101.0
2021-10-21 15:40:00,232.0,232.16,231.94,232.11,71263.0,214.9529,215.1011,214.8973,215.0548,71263.0
2021-10-21 15:45:00,232.11,232.23,232.08,232.12,20659.0,215.0548,215.166,215.027,215.0641,20659.0
2021-10-21 15:50:00,232.11,232.23,232.07,232.2,84258.0,215.0548,215.166,215.0177,215.1382,84258.0
2021-10-21 15:55:00,232.16,232.94,232.15,232.84,82254.0,215.1011,215.8238,215.0919,215.7312,82254.0
2021-10-22 09:30:00,232.87,234.2,232.73,234.14,84527.0,215.759,216.9912,215.6292,216.9356,84527.0
2021-10-22 09:35:00,233.99,234.52,233.73,234.22,41298.0,216.7967,217.2877,216.5558,217.0098,41298.0
2021-10-22 09:40:00,234.22,234.31,233.83,234.07,33811.0,217.0098,217.0931,216.6484,216.8708,33811.0
2021-10-22 09:45:00,234.09,234.35,233.66,233.75,30477.0,216.8893,217.1302,216.4909,216.5743,30477.0
2021-10-22 09:50:00,233.85,234.28,233.85,233.91,31985.0,216.6669,217.0654,216.6669,216.7225,31985.0
2021-10-22 09:55:00,233.93,234.09,233.59,233.66,20311.0,216.7411,216.8893,216.4261,216.4909,20311.0
2021-10-22 10:00:00,233.66,233.79,233.17,233.72,41952.0,216.4909,216.6114,216.0369,216.5465,41952.0
2021-10-22 10:05:00,233.69,234.08,233.62,234.0,8284.0,216.5187,216.88,216.4538,216.8059,8284.0
2021-10-22 10:10:00,233.99,234.35,233.82,234.05,56117.0,216.7967,217.1302,216.6392,216.8523,56117.0
2021-10-22 10:15:00,234.09,234.63,234.02,234.58,32808.0,216.8893,217.3896,216.8245,217.3433,32808.0
2021-10-22 10:20:00,234.53,234.57,234.34,234.38,16501.0,217.297,217.334,217.1209,217.158,16501.0
2021-10-22 10:25:00,234.41,234.7,234.4,234.56,20066.0,217.1858,217.4545,217.1765,217.3248,20066.0
2021-10-22 10:30:00,234.56,234.6,234.24,234.26,33774.0,217.3248,217.3618,217.0283,217.0468,33774.0
2021-10-22 10:35:00,234.25,234.31,233.79,234.05,23610.0,217.0376,217.0931,216.6114,216.8523,23610.0
2021-10-22 10:40:00,234.02,234.35,234.02,234.35,24390.0,216.8245,217.1302,216.8245,217.1302,24390.0
2021-10-22 10:45:00,234.36,234.4,234.04,234.11,14782.0,217.1395,217.1765,216.843,216.9078,14782.0
2021-10-22 10:50:00,234.11,234.17,233.59,233.73,15294.0,216.9078,216.9634,216.4261,216.5558,15294.0
2021-10-22 10:55:00,233.76,233.87,233.68,233.71,17799.0,216.5836,216.6855,216.5094,216.5372,17799.0
2021-10-22 11:00:00,233.8,233.92,233.76,233.91,12609.0,216.6206,216.7318,216.5836,216.7225,12609.0
2021-10-22 11:05:00,234.0,234.18,233.95,234.18,10315.0,216.8059,216.9727,216.7596,216.9727,10315.0
2021-10-22 11:10:00,234.15,234.28,234.04,234.09,10181.0,216.9449,217.0654,216.843,216.8893,10181.0
2021-10-22 11:15:00,234.08,234.14,233.59,233.84,11142.0,216.88,216.9356,216.4261,216.6577,11142.0
2021-10-22 11:20:00,233.83,233.93,233.28,233.28,7716.0,216.6484,216.7411,216.1388,216.1388,7716.0
2021-10-22 11:25:00,233.21,233.33,232.82,233.22,29805.0,216.074,216.1852,215.7126,216.0832,29805.0
2021-10-22 11:30:00,233.12,233.35,232.9,232.91,19380.0,215.9906,216.2037,215.7868,215.796,19380.0
2021-10-22 11:35:00,232.93,232.96,232.55,232.64,29327.0,215.8145,215.8423,215.4625,215.5459,29327.0
2021-10-22 11:40:00,232.68,232.89,232.5,232.66,15579.0,215.5829,215.7775,215.4161,215.5644,15579.0
2021-10-22 11:45:00,232.59,232.77,232.36,232.7,23986.0,215.4995,215.6663,215.2864,215.6015,23986.0
2021-10-22 11:50:00,232.7,232.93,232.57,232.82,7593.0,215.6015,215.8145,215.481,215.7126,7593.0
2021-10-22 11:55:00,232.9,233.24,232.9,233.03,7739.0,215.7868,216.1018,215.7868,215.9072,7739.0
2021-10-22 12:00:00,233.04,233.39,233.0,233.3,12482.0,215.9165,216.2407,215.8794,216.1574,12482.0
2021-10-22 12:05:00,233.34,233.71,233.34,233.65,7509.0,216.1944,216.5372,216.1944,216.4816,7509.0
2021-10-22 12:10:00,233.65,233.65,233.4,233.56,6885.0,216.4816,216.4816,216.25,216.3983,6885.0
2021-10-22 12:15:00,233.63,233.66,233.3,233.43,6888.0,216.4631,216.4909,216.1574,216.2778,6888.0
2021-10-22 12:20:00,233.4,233.4,233.14,233.29,4579.0,216.25,216.25,216.0091,216.1481,4579.0
2021-10-22 12:25:00,233.3,233.77,233.3,233.77,5045.0,216.1574,216.5928,216.1574,216.5928,5045.0
2021-10-22 12:30:00,233.78,233.81,233.55,233.69,22167.0,216.6021,216.6299,216.389,216.5187,22167.0
2021-10-22 12:35:00,233.6,233.72,233.6,233.67,13061.0,216.4353,216.5465,216.4353,216.5002,13061.0
2021-10-22 12:40:00,233.67,233.73,233.51,233.59,24775.0,216.5002,216.5558,216.3519,216.4261,24775.0
2021-10-22 12:45:00,233.57,233.7,233.55,233.6,9171.0,216.4075,216.528,216.389,216.4353,9171.0
2021-10-22 12:50:00,233.59,233.68,233.51,233.61,6646.0,216.4261,216.5094,216.3519,216.4446,6646.0
2021-10-22 12:55:00,233.63,233.65,233.46,233.5,9897.0,216.4631,216.4816,216.3056,216.3427,9897.0
2021-10-22 13:00:00,233.48,233.57,233.43,233.45,10545.0,216.3241,216.4075,216.2778,216.2963,10545.0
2021-10-22 13:05:00,233.55,233.55,233.34,233.43,8987.0,216.389,216.389,216.1944,216.2778,8987.0
2021-10-22 13:10:00,233.42,233.44,233.17,233.29,24660.0,216.2685,216.2871,216.0369,216.1481,24660.0
2021-10-22 13:15:00,233.32,233.43,233.12,233.37,17786.0,216.1759,216.2778,215.9906,216.2222,17786.0
2021-10-22 13:20:00,233.4,233.54,233.34,233.52,12547.0,216.25,216.3797,216.1944,216.3612,12547.0
2021-10-22 13:25:00,233.49,233.68,233.4,233.68,10253.0,216.3334,216.5094,216.25,216.5094,10253.0
2021-10-22 13:30:00,233.63,233.63,233.41,233.43,17969.0,216.4631,216.4631,216.2593,216.2778,17969.0
2021-10-22 13:35:00,233.38,233.46,233.32,233.35,11448.0,216.2315,216.3056,216.1759,216.2037,11448.0
2021-10-22 13:40:00,233.38,233.48,233.35,233.39,7792.0,216.2315,216.3241,216.2037,216.2407,7792.0
2021-10-22 13:45:00,233.44,233.5,233.29,233.36,15980.0,216.2871,216.3427,216.1481,216.213,15980.0
2021-10-22 13:50:00,233.36,233.38,233.22,233.29,16666.0,216.213,216.2315,216.0832,216.1481,16666.0
2021-10-22 13:55:00,233.27,233.32,233.13,233.17,12972.0,216.1296,216.1759,215.9999,216.0369,12972.0
2021-10-22 14:00:00,233.2,233.3,232.97,232.99,15386.0,216.0647,216.1574,215.8516,215.8701,15386.0
2021-10-22 14:05:00,233.02,233.06,232.85,232.94,7924.0,215.8979,215.935,215.7404,215.8238,7924.0
2021-10-22 14:10:00,232.93,232.96,232.81,232.9,8097.0,215.8145,215.8423,215.7034,215.7868,8097.0
2021-10-22 14:15:00,232.88,232.88,232.64,232.77,8915.0,215.7682,215.7682,215.5459,215.6663,8915.0
2021-10-22 14:20:00,232.76,232.98,232.74,232.97,20749.0,215.657,215.8609,215.6385,215.8516,20749.0
2021-10-22 14:25:00,233.0,233.11,232.97,233.07,6189.0,215.8794,215.9813,215.8516,215.9443,6189.0
2021-10-22 14:30:00,233.09,233.35,233.08,233.34,6595.0,215.9628,216.2037,215.9535,216.1944,6595.0
2021-10-22 14:35:00,233.31,233.35,233.1,233.1,7536.0,216.1666,216.2037,215.9721,215.9721,7536.0
2021-10-22 14:40:00,233.09,233.14,233.03,233.1,8880.0,215.9628,216.0091,215.9072,215.9721,8880.0
2021-10-22 14:45:00,233.12,233.14,232.93,232.98,19583.0,215.9906,216.0091,215.8145,215.8609,19583.0
2021-10-22 14:50:00,232.95,233.1,232.88,232.92,9008.0,215.8331,215.9721,215.7682,215.8053,9008.0
2021-10-22 14:55:00,232.9,232.92,232.78,232.83,8738.0,215.7868,215.8053,215.6756,215.7219,8738.0
2021-10-22 15:00:00,232.83,232.92,232.75,232.83,10746.0,215.7219,215.8053,215.6478,215.7219,10746.0
2021-10-22 15:05:00,232.95,233.05,232.95,233.03,8836.0,215.8331,215.9257,215.8331,215.9072,8836.0
2021-10-22 15:10:00,232.97,232.99,232.83,232.93,7132.0,215.8516,215.8701,215.7219,215.8145,7132.0
2021-10-22 15:15:00,232.94,233.01,232.72,232.72,10365.0,215.8238,215.8887,215.62,215.62,10365.0
2021-10-22 15:20:00,232.76,232.88,232.62,232.63,12196.0,215.657,215.7682,215.5273,215.5366,12196.0
2021-10-22 15:25:00,232.64,232.7,232.47,232.54,23357.0,215.5459,215.6015,215.3884,215.4532,23357.0
2021-10-22 15:30:00,232.61,232.83,232.58,232.7,38232.0,215.5181,215.7219,215.4903,215.6015,38232.0
2021-10-22 15:35:00,232.73,232.75,232.58,232.72,49078.0,215.6292,215.6478,215.4903,215.62,49078.0
2021-10-22 15:40:00,232.73,232.9,232.67,232.71,35936.0,215.6292,215.7868,215.5737,215.6107,35936.0
2021-10-22 15:45:00,232.68,232.82,232.55,232.63,34160.0,215.5829,215.7126,215.4625,215.5366,34160.0
2021-10-22 15:50:00,232.66,233.01,232.61,232.84,94525.0,215.5644,215.8887,215.5181,215.7312,94525.0
2021-10-22 15:55:00,232.83,233.04,232.78,232.99,158742.0,215.7219,215.9165,215.6756,215.8701,158742.0
2021-10-25 09:30:00,233.34,233.6,232.63,232.63,48799.0,216.1944,216.4353,215.5366,215.5366,48799.0
2021-10-25 09:35:00,232.95,233.1,232.5,232.92,23024.0,215.8331,215.9721,215.4161,215.8053,23024.0
2021-10-25 09:40:00,232.85,234.02,232.85,233.81,24301.0,215.7404,216.8245,215.7404,216.6299,24301.0
2021-10-25 09:45:00,233.55,233.75,233.31,233.68,15640.0,216.389,216.5743,216.1666,216.5094,15640.0
2021-10-25 09:50:00,233.68,233.84,233.23,233.84,10873.0,216.5094,216.6577,216.0925,216.6577,10873.0
2021-10-25 09:55:00,233.82,234.46,233.82,234.46,25330.0,216.6392,217.2321,216.6392,217.2321,25330.0
2021-10-25 10:00:00,234.37,234.69,234.03,234.27,15217.0,217.1487,217.4452,216.8337,217.0561,15217.0
2021-10-25 10:05:00,234.27,234.83,234.27,234.79,38121.0,217.0561,217.5749,217.0561,217.5379,38121.0
2021-10-25 10:10:00,234.75,234.85,234.42,234.56,59645.0,217.5008,217.5935,217.1951,217.3248,59645.0
2021-10-25 10:15:00,234.66,235.45,234.5,235.4,44971.0,217.4174,218.1494,217.2692,218.1031,44971.0
2021-10-25 10:20:00,235.4,235.6,235.12,235.44,93072.0,218.1031,218.2884,217.8436,218.1401,93072.0
2021-10-25 10:25:00,235.39,235.51,235.16,235.51,60501.0,218.0938,218.205,217.8807,218.205,60501.0
2021-10-25 10:30:00,235.54,236.0,235.46,235.8,30049.0,218.2328,218.659,218.1586,218.4737,30049.0
2021-10-25 10:35:00,235.86,236.0,235.65,235.78,20334.0,218.5293,218.659,218.3347,218.4551,20334.0
2021-10-25 10:40:00,235.85,235.91,235.6,235.63,39844.0,218.52,218.5756,218.2884,218.3162,39844.0
2021-10-25 10:45:00,235.6,235.71,235.41,235.71,17095.0,218.2884,218.3903,218.1123,218.3903,17095.0
2021-10-25 10:50:00,235.65,235.85,235.58,235.74,12361.0,218.3347,218.52,218.2698,218.4181,12361.0
2021-10-25 10:55:00,235.71,235.8,235.43,235.43,19495.0,218.3903,218.4737,218.1309,218.1309,19495.0
2021-10-25 11:00:00,235.43,235.55,235.02,235.55,26167.0,218.1309,218.242,217.751,218.242,26167.0
2021-10-25 11:05:00,235.66,235.84,235.46,235.65,8115.0,218.344,218.5107,218.1586,218.3347,8115.0
2021-10-25 11:10:00,235.62,235.81,235.57,235.74,5481.0,218.3069,218.4829,218.2606,218.4181,5481.0
2021-10-25 11:15:00,235.78,236.28,235.66,236.16,18430.0,218.4551,218.9184,218.344,218.8072,18430.0
2021-10-25 11:20:00,236.12,236.16,235.47,235.47,15889.0,218.7702,218.8072,218.1679,218.1679,15889.0
2021-10-25 11:25:00,235.45,235.55,235.14,235.42,23409.0,218.1494,218.242,217.8622,218.1216,23409.0
2021-10-25 11:30:00,235.42,235.42,235.11,235.15,9740.0,218.1216,218.1216,217.8344,217.8714,9740.0
2021-10-25 11:35:00,235.12,235.21,235.05,235.06,12465.0,217.8436,217.927,217.7788,217.788,12465.0
2021-10-25 11:40:00,235.03,235.16,234.9,234.9,12642.0,217.7602,217.8807,217.6398,217.6398,12642.0
2021-10-25 11:45:00,234.85,235.15,234.39,235.14,14989.0,217.5935,217.8714,217.1673,217.8622,14989.0
2021-10-25 11:50:00,235.14,235.71,235.04,235.57,12972.0,217.8622,218.3903,217.7695,218.2606,12972.0
2021-10-25 11:55:00,235.56,235.57,235.36,235.49,4884.0,218.2513,218.2606,218.066,218.1864,4884.0
2021-10-25 12:00:00,235.5,235.62,235.44,235.53,5360.0,218.1957,218.3069,218.1401,218.2235,5360.0
2021-10-25 12:05:00,235.52,235.66,235.44,235.57,5646.0,218.2142,218.344,218.1401,218.2606,5646.0
2021-10-25 12:10:00,235.52,235.52,235.16,235.34,7579.0,218.2142,218.2142,217.8807,218.0475,7579.0
2021-10-25 12:15:00,235.3,235.3,235.1,235.17,4581.0,218.0104,218.0104,217.8251,217.89,4581.0
2021-10-25 12:20:00,235.19,235.26,235.12,235.12,6728.0,217.9085,217.9733,217.8436,217.8436,6728.0
2021-10-25 12:25:00,235.12,235.12,234.89,234.93,6261.0,217.8436,217.8436,217.6305,217.6676,6261.0
2021-10-25 12:30:00,234.96,235.0,234.78,234.79,7798.0,217.6954,217.7324,217.5286,217.5379,7798.0
2021-10-25 12:35:00,234.83,234.83,234.5,234.56,6274.0,217.5749,217.5749,217.2692,217.3248,6274.0
2021-10-25 12:40:00,234.53,234.55,234.2,234.5,30465.0,217.297,217.3155,216.9912,217.2692,30465.0
2021-10-25 12:45:00,234.46,234.66,234.36,234.5,5114.0,217.2321,217.4174,217.1395,217.2692,5114.0
2021-10-25 12:50:00,234.58,234.66,234.53,234.66,9531.0,217.3433,217.4174,217.297,217.4174,9531.0
2021-10-25 12:55:00,234.63,234.84,234.59,234.81,10439.0,217.3896,217.5842,217.3526,217.5564,10439.0
2021-10-25 13:00:00,234.73,235.36,234.72,235.32,13229.0,217.4823,218.066,217.473,218.0289,13229.0
2021-10-25 13:05:00,235.29,235.55,235.22,235.45,9252.0,218.0011,218.242,217.9363,218.1494,9252.0
2021-10-25 13:10:00,235.41,235.49,235.28,235.45,6439.0,218.1123,218.1864,217.9919,218.1494,6439.0
2021-10-25 13:15:00,235.34,235.37,235.27,235.29,3903.0,218.0475,218.0753,217.9826,218.0011,3903.0
2021-10-25 13:20:00,235.32,235.46,235.15,235.18,8969.0,218.0289,218.1586,217.8714,217.8992,8969.0
2021-10-25 13:25:00,235.22,235.24,235.05,235.08,12152.0,217.9363,217.9548,217.7788,217.8066,12152.0
2021-10-25 13:30:00,235.06,235.16,235.02,235.1,3112.0,217.788,217.8807,217.751,217.8251,3112.0
2021-10-25 13:35:00,235.14,235.2,235.06,235.06,7140.0,217.8622,217.9178,217.788,217.788,7140.0
2021-10-25 13:40:00,235.09,235.09,234.85,234.94,6864.0,217.8158,217.8158,217.5935,217.6769,6864.0
2021-10-25 13:45:00,234.94,235.07,234.91,235.06,6020.0,217.6769,217.7973,217.6491,217.788,6020.0
2021-10-25 13:50:00,235.07,235.13,234.88,234.92,11337.0,217.7973,217.8529,217.6213,217.6583,11337.0
2021-10-25 13:55:00,234.96,235.04,234.93,234.96,6867.0,217.6954,217.7695,217.6676,217.6954,6867.0
2021-10-25 14:00:00,235.0,235.0,234.72,234.73,6309.0,217.7324,217.7324,217.473,217.4823,6309.0
2021-10-25 14:05:00,234.66,234.75,234.55,234.6,9486.0,217.4174,217.5008,217.3155,217.3618,9486.0
2021-10-25 14:10:00,234.61,234.61,234.22,234.27,12926.0,217.3711,217.3711,217.0098,217.0561,12926.0
2021-10-25 14:15:00,234.33,234.5,234.33,234.44,21919.0,217.1117,217.2692,217.1117,217.2136,21919.0
2021-10-25 14:20:00,234.41,234.55,234.32,234.48,8320.0,217.1858,217.3155,217.1024,217.2507,8320.0
2021-10-25 14:25:00,234.51,234.64,234.46,234.58,24712.0,217.2785,217.3989,217.2321,217.3433,24712.0
2021-10-25 14:30:00,234.6,234.65,234.31,234.32,16538.0,217.3618,217.4082,217.0931,217.1024,16538.0
2021-10-25 14:35:00,234.41,234.69,234.39,234.65,12333.0,217.1858,217.4452,217.1673,217.4082,12333.0
2021-10-25 14:40:00,234.66,234.71,234.47,234.49,13691.0,217.4174,217.4638,217.2414,217.2599,13691.0
2021-10-25 14:45:00,234.51,234.69,234.46,234.67,47561.0,217.2785,217.4452,217.2321,217.4267,47561.0
2021-10-25 14:50:00,234.73,235.13,234.72,235.06,33896.0,217.4823,217.8529,217.473,217.788,33896.0
2021-10-25 14:55:00,235.06,235.34,235.02,235.26,23107.0,217.788,218.0475,217.751,217.9733,23107.0
2021-10-25 15:00:00,235.24,235.33,235.01,235.33,24883.0,217.9548,218.0382,217.7417,218.0382,24883.0
2021-10-25 15:05:00,235.32,235.53,235.27,235.46,18551.0,218.0289,218.2235,217.9826,218.1586,18551.0
2021-10-25 15:10:00,235.44,235.62,235.42,235.61,32847.0,218.1401,218.3069,218.1216,218.2976,32847.0
2021-10-25 15:15:00,235.64,235.68,235.32,235.44,17947.0,218.3254,218.3625,218.0289,218.1401,17947.0
2021-10-25 15:20:00,235.41,235.46,235.33,235.33,24136.0,218.1123,218.1586,218.0382,218.0382,24136.0
2021-10-25 15:25:00,235.34,235.49,235.29,235.45,9766.0,218.0475,218.1864,218.0011,218.1494,9766.0
2021-10-25 15:30:00,235.45,235.45,235.22,235.29,20804.0,218.1494,218.1494,217.9363,218.0011,20804.0
2021-10-25 15:35:00,235.29,235.46,235.21,235.44,25165.0,218.0011,218.1586,217.927,218.1401,25165.0
2021-10-25 15:40:00,235.43,235.56,235.32,235.36,23625.0,218.1309,218.2513,218.0289,218.066,23625.0
2021-10-25 15:45:00,235.32,235.37,235.14,235.24,43261.0,218.0289,218.0753,217.8622,217.9548,43261.0
2021-10-25 15:50:00,235.24,235.36,235.03,235.23,67157.0,217.9548,218.066,217.7602,217.9455,67157.0
2021-10-25 15:55:00,235.22,235.52,235.18,235.44,141969.0,217.9363,218.2142,217.8992,218.1401,141969.0
2021-10-26 09:30:00,238.99,240.43,237.61,240.35,155437.0,221.4293,222.7635,220.1507,222.6893,155437.0
2021-10-26 09:35:00,240.27,240.43,238.13,238.31,68506.0,222.6152,222.7635,220.6325,220.7992,68506.0
2021-10-26 09:40:00,238.32,238.75,237.39,237.52,47794.0,220.8085,221.2069,219.9468,220.0673,47794.0
2021-10-26 09:45:00,237.41,237.86,236.9,237.49,41551.0,219.9654,220.3823,219.4928,220.0395,41551.0
2021-10-26 09:50:00,237.49,238.99,237.47,238.52,46783.0,220.0395,221.4293,220.021,220.9938,46783.0
2021-10-26 09:55:00,238.49,238.56,238.01,238.13,23439.0,220.966,221.0309,220.5213,220.6325,23439.0
2021-10-26 10:00:00,238.0,239.28,237.76,239.18,42984.0,220.512,221.698,220.2896,221.6053,42984.0
2021-10-26 10:05:00,239.25,239.9,239.22,239.77,41336.0,221.6702,222.2724,221.6424,222.152,41336.0
2021-10-26 10:10:00,239.83,239.96,239.26,239.7,28527.0,222.2075,222.328,221.6794,222.0871,28527.0
2021-10-26 10:15:00,239.69,239.98,239.45,239.83,28332.0,222.0778,222.3465,221.8555,222.2075,28332.0
2021-10-26 10:20:00,239.77,239.99,239.51,239.69,51299.0,222.152,222.3558,221.9111,222.0778,51299.0
2021-10-26 10:25:00,239.63,239.71,239.3,239.54,25355.0,222.0222,222.0964,221.7165,221.9389,25355.0
2021-10-26 10:30:00,239.63,239.78,239.34,239.61,38037.0,222.0222,222.1612,221.7535,222.0037,38037.0
2021-10-26 10:35:00,239.64,240.42,239.61,240.02,38749.0,222.0315,222.7542,222.0037,222.3836,38749.0
2021-10-26 10:40:00,240.02,240.56,240.01,240.56,21132.0,222.3836,222.8839,222.3743,222.8839,21132.0
2021-10-26 10:45:00,240.52,240.82,240.44,240.81,34185.0,222.8468,223.1248,222.7727,223.1155,34185.0
2021-10-26 10:50:00,240.79,241.29,240.74,240.89,63340.0,223.097,223.5603,223.0507,223.1897,63340.0
2021-10-26 10:55:00,240.86,241.02,240.4,240.56,46301.0,223.1619,223.3101,222.7357,222.8839,46301.0
2021-10-26 11:00:00,240.61,240.76,240.15,240.29,40954.0,222.9302,223.0692,222.504,222.6337,40954.0
2021-10-26 11:05:00,240.3,240.5,239.81,239.97,22014.0,222.643,222.8283,222.189,222.3373,22014.0
2021-10-26 11:10:00,240.01,240.67,240.0,240.61,36729.0,222.3743,222.9858,222.3651,222.9302,36729.0
2021-10-26 11:15:00,240.64,240.9,240.53,240.69,18377.0,222.958,223.1989,222.8561,223.0044,18377.0
2021-10-26 11:20:00,240.71,240.79,240.43,240.57,24431.0,223.0229,223.097,222.7635,222.8932,24431.0
2021-10-26 11:25:00,240.6,240.63,240.19,240.32,28730.0,222.921,222.9488,222.5411,222.6615,28730.0
2021-10-26 11:30:00,240.31,240.37,240.02,240.12,17741.0,222.6523,222.7079,222.3836,222.4762,17741.0
2021-10-26 11:35:00,240.17,240.56,239.91,240.54,27341.0,222.5226,222.8839,222.2817,222.8654,27341.0
2021-10-26 11:40:00,240.47,241.01,240.45,240.93,37865.0,222.8005,223.3008,222.782,223.2267,37865.0
2021-10-26 11:45:00,240.93,241.02,240.59,240.7,48682.0,223.2267,223.3101,222.9117,223.0136,48682.0
2021-10-26 11:50:00,240.67,240.67,240.33,240.39,20272.0,222.9858,222.9858,222.6708,222.7264,20272.0
2021-10-26 11:55:00,240.45,240.54,239.85,239.97,23012.0,222.782,222.8654,222.2261,222.3373,23012.0
2021-10-26 12:00:00,239.96,240.12,239.57,239.58,12626.0,222.328,222.4762,221.9666,221.9759,12626.0
2021-10-26 12:05:00,239.59,239.62,238.89,238.94,21498.0,221.9852,222.013,221.3366,221.3829,21498.0
2021-10-26 12:10:00,238.92,239.3,238.75,239.22,15084.0,221.3644,221.7165,221.2069,221.6424,15084.0
2021-10-26 12:15:00,239.24,239.34,239.09,239.12,15503.0,221.6609,221.7535,221.5219,221.5497,15503.0
2021-10-26 12:20:00,239.13,239.15,238.83,239.13,14527.0,221.559,221.5775,221.281,221.559,14527.0
2021-10-26 12:25:00,239.15,239.16,238.34,238.44,27803.0,221.5775,221.5868,220.827,220.9197,27803.0
2021-10-26 12:30:00,238.43,238.9,238.31,238.76,12982.0,220.9104,221.3459,220.7992,221.2162,12982.0
2021-10-26 12:35:00,238.7,238.73,238.27,238.33,10640.0,221.1606,221.1884,220.7622,220.8178,10640.0
2021-10-26 12:40:00,238.26,238.53,238.14,238.53,25317.0,220.7529,221.0031,220.6417,221.0031,25317.0
2021-10-26 12:45:00,238.5,238.63,238.32,238.32,17684.0,220.9753,221.0957,220.8085,220.8085,17684.0
2021-10-26 12:50:00,238.31,238.45,238.15,238.23,17913.0,220.7992,220.9289,220.651,220.7251,17913.0
2021-10-26 12:55:00,238.25,238.68,238.18,238.67,22128.0,220.7436,221.142,220.6788,221.1328,22128.0
2021-10-26 13:00:00,238.58,238.74,238.3,238.74,8019.0,221.0494,221.1976,220.79,221.1976,8019.0
2021-10-26 13:05:00,238.72,239.24,238.57,239.16,22959.0,221.1791,221.6609,221.0401,221.5868,22959.0
2021-10-26 13:10:00,239.19,239.27,239.01,239.27,10034.0,221.6146,221.6887,221.4478,221.6887,10034.0
2021-10-26 13:15:00,239.28,239.28,238.91,238.91,29150.0,221.698,221.698,221.3551,221.3551,29150.0
2021-10-26 13:20:00,238.94,238.96,238.6,238.69,7851.0,221.3829,221.4015,221.0679,221.1513,7851.0
2021-10-26 13:25:00,238.69,238.83,238.44,238.78,5627.0,221.1513,221.281,220.9197,221.2347,5627.0
2021-10-26 13:30:00,238.73,238.89,238.57,238.83,7091.0,221.1884,221.3366,221.0401,221.281,7091.0
2021-10-26 13:35:00,238.88,238.95,238.61,238.61,9037.0,221.3274,221.3922,221.0772,221.0772,9037.0
2021-10-26 13:40:00,238.64,238.79,238.39,238.47,4883.0,221.105,221.244,220.8734,220.9475,4883.0
2021-10-26 13:45:00,238.43,238.46,238.28,238.38,6314.0,220.9104,220.9382,220.7714,220.8641,6314.0
2021-10-26 13:50:00,238.37,238.42,238.31,238.41,5573.0,220.8548,220.9012,220.7992,220.8919,5573.0
2021-10-26 13:55:00,238.48,238.66,238.3,238.57,5235.0,220.9567,221.1235,220.79,221.0401,5235.0
2021-10-26 14:00:00,238.63,238.77,238.53,238.63,11047.0,221.0957,221.2254,221.0031,221.0957,11047.0
2021-10-26 14:05:00,238.67,238.71,238.42,238.53,7934.0,221.1328,221.1698,220.9012,221.0031,7934.0
2021-10-26 14:10:00,238.49,238.5,238.28,238.46,6946.0,220.966,220.9753,220.7714,220.9382,6946.0
2021-10-26 14:15:00,238.54,238.78,238.43,238.75,20826.0,221.0123,221.2347,220.9104,221.2069,20826.0
2021-10-26 14:20:00,238.75,238.75,238.55,238.64,10823.0,221.2069,221.2069,221.0216,221.105,10823.0
2021-10-26 14:25:00,238.61,238.61,238.28,238.3,16465.0,221.0772,221.0772,220.7714,220.79,16465.0
2021-10-26 14:30:00,238.34,238.5,238.11,238.34,22400.0,220.827,220.9753,220.6139,220.827,22400.0
2021-10-26 14:35:00,238.32,238.39,238.11,238.11,8863.0,220.8085,220.8734,220.6139,220.6139,8863.0
2021-10-26 14:40:00,238.09,238.31,237.97,238.24,14883.0,220.5954,220.7992,220.4842,220.7344,14883.0
2021-10-26 14:45:00,238.21,238.23,238.11,238.12,6653.0,220.7066,220.7251,220.6139,220.6232,6653.0
2021-10-26 14:50:00,238.2,238.27,238.06,238.25,10037.0,220.6973,220.7622,220.5676,220.7436,10037.0
2021-10-26 14:55:00,238.25,238.56,238.24,238.56,7187.0,220.7436,221.0309,220.7344,221.0309,7187.0
2021-10-26 15:00:00,238.58,238.8,238.53,238.72,14418.0,221.0494,221.2532,221.0031,221.1791,14418.0
2021-10-26 15:05:00,238.72,238.77,238.58,238.65,15732.0,221.1791,221.2254,221.0494,221.1143,15732.0
2021-10-26 15:10:00,238.64,238.69,238.44,238.53,11646.0,221.105,221.1513,220.9197,221.0031,11646.0
2021-10-26 15:15:00,238.56,238.88,238.5,238.74,14262.0,221.0309,221.3274,220.9753,221.1976,14262.0
2021-10-26 15:20:00,238.76,239.0,238.76,238.91,11114.0,221.2162,221.4385,221.2162,221.3551,11114.0
2021-10-26 15:25:00,238.93,239.0,238.47,238.5,15492.0,221.3737,221.4385,220.9475,220.9753,15492.0
2021-10-26 15:30:00,238.5,238.65,238.37,238.59,18531.0,220.9753,221.1143,220.8548,221.0587,18531.0
2021-10-26 15:35:00,238.64,238.67,238.21,238.24,30652.0,221.105,221.1328,220.7066,220.7344,30652.0
2021-10-26 15:40:00,238.27,238.43,238.27,238.39,21978.0,220.7622,220.9104,220.7622,220.8734,21978.0
2021-10-26 15:45:00,238.41,238.57,238.2,238.22,30521.0,220.8919,221.0401,220.6973,220.7158,30521.0
2021-10-26 15:50:00,238.24,238.24,238.01,238.08,45192.0,220.7344,220.7344,220.5213,220.5861,45192.0
2021-10-26 15:55:00,238.07,238.12,237.79,237.8,92365.0,220.5769,220.6232,220.3174,220.3267,92365.0
2021-10-27 09:30:00,238.5,238.75,236.37,237.64,108897.0,220.9753,221.2069,219.0018,220.1785,108897.0
2021-10-27 09:35:00,237.69,238.2,237.24,238.01,22162.0,220.2248,220.6973,219.8079,220.5213,22162.0
2021-10-27 09:40:00,238.17,238.37,237.22,238.14,30356.0,220.6695,220.8548,219.7893,220.6417,30356.0
2021-10-27 09:45:00,238.29,239.23,238.26,239.14,29870.0,220.7807,221.6516,220.7529,221.5682,29870.0
2021-10-27 09:50:00,239.13,239.18,237.91,238.95,25060.0,221.559,221.6053,220.4286,221.3922,25060.0
2021-10-27 09:55:00,238.84,239.43,238.62,239.19,23339.0,221.2903,221.8369,221.0865,221.6146,23339.0
2021-10-27 10:00:00,239.34,239.58,238.8,239.39,27344.0,221.7535,221.9759,221.2532,221.7999,27344.0
2021-10-27 10:05:00,239.5,239.93,238.95,239.93,23848.0,221.9018,222.3002,221.3922,222.3002,23848.0
2021-10-27 10:10:00,239.85,240.0,239.45,239.84,24836.0,222.2261,222.3651,221.8555,222.2168,24836.0
2021-10-27 10:15:00,239.92,239.98,238.8,238.83,31373.0,222.2909,222.3465,221.2532,221.281,31373.0
2021-10-27 10:20:00,238.84,239.29,238.4,238.4,13219.0,221.2903,221.7072,220.8826,220.8826,13219.0
2021-10-27 10:25:00,238.29,238.58,237.97,238.06,20064.0,220.7807,221.0494,220.4842,220.5676,20064.0
2021-10-27 10:30:00,238.01,238.48,237.93,238.33,21018.0,220.5213,220.9567,220.4472,220.8178,21018.0
2021-10-27 10:35:00,238.2,238.2,237.2,237.35,11878.0,220.6973,220.6973,219.7708,219.9098,11878.0
2021-10-27 10:40:00,237.27,237.6,236.81,237.28,25830.0,219.8357,220.1414,219.4095,219.8449,25830.0
2021-10-27 10:45:00,237.27,237.36,236.87,236.98,9422.0,219.8357,219.919,219.465,219.567,9422.0
2021-10-27 10:50:00,237.01,237.4,236.86,237.0,11808.0,219.5948,219.9561,219.4558,219.5855,11808.0
2021-10-27 10:55:00,236.98,237.2,236.53,237.2,26945.0,219.567,219.7708,219.15,219.7708,26945.0
2021-10-27 11:00:00,237.21,237.21,236.88,237.02,19304.0,219.7801,219.7801,219.4743,219.604,19304.0
2021-10-27 11:05:00,237.0,237.09,236.71,236.83,10838.0,219.5855,219.6689,219.3168,219.428,10838.0
2021-10-27 11:10:00,236.75,237.19,236.71,237.1,16183.0,219.3539,219.7615,219.3168,219.6781,16183.0
2021-10-27 11:15:00,237.17,237.24,236.66,236.66,14829.0,219.743,219.8079,219.2705,219.2705,14829.0
2021-10-27 11:20:00,236.66,236.83,236.49,236.51,15456.0,219.2705,219.428,219.113,219.1315,15456.0
2021-10-27 11:25:00,236.56,236.86,236.44,236.54,16394.0,219.1778,219.4558,219.0666,219.1593,16394.0
2021-10-27 11:30:00,236.53,236.81,236.48,236.54,8755.0,219.15,219.4095,219.1037,219.1593,8755.0
2021-10-27 11:35:00,236.54,236.6,236.25,236.39,11267.0,219.1593,219.2149,218.8906,219.0203,11267.0
2021-10-27 11:40:00,236.4,236.58,236.23,236.23,12820.0,219.0296,219.1964,218.8721,218.8721,12820.0
2021-10-27 11:45:00,236.29,236.3,235.71,235.75,14417.0,218.9277,218.9369,218.3903,218.4273,14417.0
2021-10-27 11:50:00,235.68,235.68,235.3,235.32,15006.0,218.3625,218.3625,218.0104,218.0289,15006.0
2021-10-27 11:55:00,235.38,235.78,235.33,235.69,11760.0,218.0845,218.4551,218.0382,218.3717,11760.0
2021-10-27 12:00:00,235.76,235.76,235.4,235.52,5659.0,218.4366,218.4366,218.1031,218.2142,5659.0
2021-10-27 12:05:00,235.56,235.94,235.42,235.79,14752.0,218.2513,218.6034,218.1216,218.4644,14752.0
2021-10-27 12:10:00,235.8,235.83,235.5,235.62,31712.0,218.4737,218.5015,218.1957,218.3069,31712.0
2021-10-27 12:15:00,235.61,236.13,235.6,236.13,24173.0,218.2976,218.7794,218.2884,218.7794,24173.0
2021-10-27 12:20:00,236.17,236.25,235.81,235.85,18956.0,218.8165,218.8906,218.4829,218.52,18956.0
2021-10-27 12:25:00,235.89,235.97,235.48,235.95,20850.0,218.5571,218.6312,218.1772,218.6126,20850.0
2021-10-27 12:30:00,235.93,236.2,235.93,236.12,6065.0,218.5941,218.8443,218.5941,218.7702,6065.0
2021-10-27 12:35:00,236.09,236.23,235.89,235.99,7101.0,218.7424,218.8721,218.5571,218.6497,7101.0
2021-10-27 12:40:00,235.99,236.14,235.91,236.07,9226.0,218.6497,218.7887,218.5756,218.7238,9226.0
2021-10-27 12:45:00,236.07,236.21,235.84,235.87,11507.0,218.7238,218.8535,218.5107,218.5385,11507.0
2021-10-27 12:50:00,235.91,236.22,235.91,236.16,5155.0,218.5756,218.8628,218.5756,218.8072,5155.0
2021-10-27 12:55:00,236.15,236.54,236.07,236.41,12553.0,218.7979,219.1593,218.7238,219.0388,12553.0
2021-10-27 13:00:00,236.42,236.59,236.25,236.5,9105.0,219.0481,219.2056,218.8906,219.1222,9105.0
2021-10-27 13:05:00,236.49,236.66,236.38,236.38,12368.0,219.113,219.2705,219.011,219.011,12368.0
2021-10-27 13:10:00,236.37,236.69,236.3,236.61,6785.0,219.0018,219.2983,218.9369,219.2241,6785.0
2021-10-27 13:15:00,236.62,236.65,236.47,236.56,5275.0,219.2334,219.2612,219.0944,219.1778,5275.0
2021-10-27 13:20:00,236.56,236.69,236.48,236.57,12763.0,219.1778,219.2983,219.1037,219.1871,12763.0
2021-10-27 13:25:00,236.57,236.6,236.44,236.54,7306.0,219.1871,219.2149,219.0666,219.1593,7306.0
2021-10-27 13:30:00,236.53,236.61,236.4,236.41,12871.0,219.15,219.2241,219.0296,219.0388,12871.0
2021-10-27 13:35:00,236.39,236.42,236.2,236.2,7665.0,219.0203,219.0481,218.8443,218.8443,7665.0
2021-10-27 13:40:00,236.23,236.28,235.99,236.13,15988.0,218.8721,218.9184,218.6497,218.7794,15988.0
2021-10-27 13:45:00,236.2,236.2,235.98,235.98,5936.0,218.8443,218.8443,218.6404,218.6404,5936.0
2021-10-27 13:50:00,235.99,236.17,235.93,236.0,6881.0,218.6497,218.8165,218.5941,218.659,6881.0
2021-10-27 13:55:00,236.04,236.04,235.73,235.98,17075.0,218.696,218.696,218.4088,218.6404,17075.0
2021-10-27 14:00:00,236.03,236.26,235.99,236.11,13242.0,218.6868,218.8999,218.6497,218.7609,13242.0
2021-10-27 14:05:00,236.16,236.59,236.15,236.55,19524.0,218.8072,219.2056,218.7979,219.1686,19524.0
2021-10-27 14:10:00,236.56,236.85,236.54,236.74,15383.0,219.1778,219.4465,219.1593,219.3446,15383.0
2021-10-27 14:15:00,236.79,236.93,236.76,236.88,9649.0,219.3909,219.5206,219.3631,219.4743,9649.0
2021-10-27 14:20:00,236.83,236.98,236.51,236.51,10631.0,219.428,219.567,219.1315,219.1315,10631.0
2021-10-27 14:25:00,236.55,236.62,236.45,236.59,3461.0,219.1686,219.2334,219.0759,219.2056,3461.0
2021-10-27 14:30:00,236.57,236.62,236.27,236.27,7549.0,219.1871,219.2334,218.9091,218.9091,7549.0
2021-10-27 14:35:00,236.26,236.39,236.23,236.39,6135.0,218.8999,219.0203,218.8721,219.0203,6135.0
2021-10-27 14:40:00,236.31,236.32,236.07,236.07,5529.0,218.9462,218.9555,218.7238,218.7238,5529.0
2021-10-27 14:45:00,236.08,236.08,235.89,235.98,6107.0,218.7331,218.7331,218.5571,218.6404,6107.0
2021-10-27 14:50:00,235.99,236.02,235.64,235.76,12824.0,218.6497,218.6775,218.3254,218.4366,12824.0
2021-10-27 14:55:00,235.77,236.11,235.73,236.11,14050.0,218.4459,218.7609,218.4088,218.7609,14050.0
2021-10-27 15:00:00,236.12,236.12,235.83,235.89,10844.0,218.7702,218.7702,218.5015,218.5571,10844.0
2021-10-27 15:05:00,235.91,236.02,235.73,235.74,15540.0,218.5756,218.6775,218.4088,218.4181,15540.0
2021-10-27 15:10:00,235.71,235.71,235.2,235.21,33903.0,218.3903,218.3903,217.9178,217.927,33903.0
2021-10-27 15:15:00,235.21,235.31,235.15,235.23,48483.0,217.927,218.0197,217.8714,217.9455,48483.0
2021-10-27 15:20:00,235.2,235.5,235.08,235.48,29961.0,217.9178,218.1957,217.8066,218.1772,29961.0
2021-10-27 15:25:00,235.44,235.74,235.41,235.66,28976.0,218.1401,218.4181,218.1123,218.344,28976.0
2021-10-27 15:30:00,235.64,235.78,235.3,235.78,23084.0,218.3254,218.4551,218.0104,218.4551,23084.0
2021-10-27 15:35:00,235.76,235.99,235.69,235.87,16469.0,218.4366,218.6497,218.3717,218.5385,16469.0
2021-10-27 15:40:00,235.81,235.86,235.64,235.81,30257.0,218.4829,218.5293,218.3254,218.4829,30257.0
2021-10-27 15:45:00,235.78,235.84,235.58,235.66,54009.0,218.4551,218.5107,218.2698,218.344,54009.0
2021-10-27 15:50:00,235.66,235.87,235.47,235.53,70590.0,218.344,218.5385,218.1679,218.2235,70590.0
2021-10-27 15:55:00,235.57,235.66,235.29,235.31,164592.0,218.2606,218.344,218.0011,218.0197,164592.0
2021-10-28 09:30:00,235.56,236.08,235.38,235.81,41401.0,218.2513,218.7331,218.0845,218.4829,41401.0
2021-10-28 09:35:00,235.73,236.14,235.26,235.65,10418.0,218.4088,218.7887,217.9733,218.3347,10418.0
2021-10-28 09:40:00,235.49,235.56,235.08,235.39,10571.0,218.1864,218.2513,217.8066,218.0938,10571.0
2021-10-28 09:45:00,235.34,235.42,234.52,234.71,23995.0,218.0475,218.1216,217.2877,217.4638,23995.0
2021-10-28 09:50:00,234.69,234.86,234.26,234.73,24372.0,217.4452,217.6027,217.0468,217.4823,24372.0
2021-10-28 09:55:00,234.63,234.9,234.6,234.6,12477.0,217.3896,217.6398,217.3618,217.3618,12477.0
2021-10-28 10:00:00,234.66,234.66,234.07,234.18,24817.0,217.4174,217.4174,216.8708,216.9727,24817.0
2021-10-28 10:05:00,234.09,234.43,233.42,233.55,22061.0,216.8893,217.2043,216.2685,216.389,22061.0
2021-10-28 10:10:00,233.53,233.65,233.22,233.64,13035.0,216.3705,216.4816,216.0832,216.4724,13035.0
2021-10-28 10:15:00,233.61,233.87,233.15,233.84,42179.0,216.4446,216.6855,216.0184,216.6577,42179.0
2021-10-28 10:20:00,233.7,233.89,233.5,233.71,27430.0,216.528,216.704,216.3427,216.5372,27430.0
2021-10-28 10:25:00,233.69,234.57,233.6,234.47,22480.0,216.5187,217.334,216.4353,217.2414,22480.0
2021-10-28 10:30:00,234.38,234.39,233.9,234.24,22100.0,217.158,217.1673,216.7133,217.0283,22100.0
2021-10-28 10:35:00,234.25,234.59,234.18,234.57,12696.0,217.0376,217.3526,216.9727,217.334,12696.0
2021-10-28 10:40:00,234.6,234.6,234.24,234.45,8672.0,217.3618,217.3618,217.0283,217.2229,8672.0
2021-10-28 10:45:00,234.52,234.9,234.43,234.89,33409.0,217.2877,217.6398,217.2043,217.6305,33409.0
2021-10-28 10:50:00,234.57,234.75,234.5,234.52,6218.0,217.334,217.5008,217.2692,217.2877,6218.0
2021-10-28 10:55:00,234.58,235.1,234.52,234.84,21276.0,217.3433,217.8251,217.2877,217.5842,21276.0
2021-10-28 11:00:00,234.9,235.35,234.89,235.22,14795.0,217.6398,218.0567,217.6305,217.9363,14795.0
2021-10-28 11:05:00,235.21,235.65,235.08,235.65,10983.0,217.927,218.3347,217.8066,218.3347,10983.0
2021-10-28 11:10:00,235.62,235.7,235.21,235.23,14614.0,218.3069,218.381,217.927,217.9455,14614.0
2021-10-28 11:15:00,235.23,235.23,234.75,234.81,13935.0,217.9455,217.9455,217.5008,217.5564,13935.0
2021-10-28 11:20:00,234.84,235.01,234.74,234.82,7000.0,217.5842,217.7417,217.4916,217.5657,7000.0
2021-10-28 11:25:00,234.85,235.13,234.85,234.89,7919.0,217.5935,217.8529,217.5935,217.6305,7919.0
2021-10-28 11:30:00,234.87,234.95,234.58,234.8,8992.0,217.612,217.6861,217.3433,217.5471,8992.0
2021-10-28 11:35:00,234.84,235.42,234.84,235.08,9641.0,217.5842,218.1216,217.5842,217.8066,9641.0
2021-10-28 11:40:00,235.07,235.23,234.92,235.12,5043.0,217.7973,217.9455,217.6583,217.8436,5043.0
2021-10-28 11:45:00,235.16,235.3,234.79,234.79,13429.0,217.8807,218.0104,217.5379,217.5379,13429.0
2021-10-28 11:50:00,234.84,234.96,234.62,234.79,7909.0,217.5842,217.6954,217.3804,217.5379,7909.0
2021-10-28 11:55:00,234.71,234.83,234.57,234.74,4560.0,217.4638,217.5749,217.334,217.4916,4560.0
2021-10-28 12:00:00,234.75,234.87,234.65,234.65,3503.0,217.5008,217.612,217.4082,217.4082,3503.0
2021-10-28 12:05:00,234.78,235.08,234.77,235.03,3446.0,217.5286,217.8066,217.5193,217.7602,3446.0
2021-10-28 12:10:00,235.06,235.24,235.05,235.14,3031.0,217.788,217.9548,217.7788,217.8622,3031.0
2021-10-28 12:15:00,235.15,235.2,234.98,235.01,3017.0,217.8714,217.9178,217.7139,217.7417,3017.0
2021-10-28 12:20:00,234.96,235.03,234.9,234.98,14820.0,217.6954,217.7602,217.6398,217.7139,14820.0
2021-10-28 12:25:00,234.97,234.97,234.35,234.4,11959.0,217.7047,217.7047,217.1302,217.1765,11959.0
2021-10-28 12:30:00,234.43,234.61,234.4,234.5,8330.0,217.2043,217.3711,217.1765,217.2692,8330.0
2021-10-28 12:35:00,234.41,234.53,234.29,234.41,9590.0,217.1858,217.297,217.0746,217.1858,9590.0
2021-10-28 12:40:00,234.32,234.55,234.28,234.55,3229.0,217.1024,217.3155,217.0654,217.3155,3229.0
2021-10-28 12:45:00,234.59,234.59,234.42,234.51,6759.0,217.3526,217.3526,217.1951,217.2785,6759.0
2021-10-28 12:50:00,234.55,234.55,234.29,234.29,9410.0,217.3155,217.3155,217.0746,217.0746,9410.0
2021-10-28 12:55:00,234.26,234.28,234.06,234.22,6180.0,217.0468,217.0654,216.8615,217.0098,6180.0
2021-10-28 13:00:00,234.28,234.65,234.23,234.65,5948.0,217.0654,217.4082,217.019,217.4082,5948.0
2021-10-28 13:05:00,234.79,234.79,234.41,234.47,6117.0,217.5379,217.5379,217.1858,217.2414,6117.0
2021-10-28 13:10:00,234.47,234.49,234.15,234.45,22946.0,217.2414,217.2599,216.9449,217.2229,22946.0
2021-10-28 13:15:00,234.46,234.5,234.3,234.34,6528.0,217.2321,217.2692,217.0839,217.1209,6528.0
2021-10-28 13:20:00,234.34,234.34,234.12,234.27,4574.0,217.1209,217.1209,216.9171,217.0561,4574.0
2021-10-28 13:25:00,234.25,234.32,234.19,234.28,5422.0,217.0376,217.1024,216.982,217.0654,5422.0
2021-10-28 13:30:00,234.24,234.5,234.24,234.49,12001.0,217.0283,217.2692,217.0283,217.2599,12001.0
2021-10-28 13:35:00,234.5,234.53,234.33,234.47,6122.0,217.2692,217.297,217.1117,217.2414,6122.0
2021-10-28 13:40:00,234.4,234.48,234.33,234.34,1986.0,217.1765,217.2507,217.1117,217.1209,1986.0
2021-10-28 13:45:00,234.34,234.42,234.28,234.42,4684.0,217.1209,217.1951,217.0654,217.1951,4684.0
2021-10-28 13:50:00,234.39,234.59,234.37,234.58,9138.0,217.1673,217.3526,217.1487,217.3433,9138.0
2021-10-28 13:55:00,234.55,234.7,234.5,234.7,8026.0,217.3155,217.4545,217.2692,217.4545,8026.0
2021-10-28 14:00:00,234.69,234.88,234.66,234.83,5330.0,217.4452,217.6213,217.4174,217.5749,5330.0
2021-10-28 14:05:00,234.73,234.8,234.67,234.8,11228.0,217.4823,217.5471,217.4267,217.5471,11228.0
2021-10-28 14:10:00,234.82,235.02,234.76,234.87,16406.0,217.5657,217.751,217.5101,217.612,16406.0
2021-10-28 14:15:00,234.85,234.99,234.81,234.91,9147.0,217.5935,217.7232,217.5564,217.6491,9147.0
2021-10-28 14:20:00,234.95,235.22,234.95,235.22,5943.0,217.6861,217.9363,217.6861,217.9363,5943.0
2021-10-28 14:25:00,235.19,235.24,235.07,235.2,7709.0,217.9085,217.9548,217.7973,217.9178,7709.0
2021-10-28 14:30:00,235.15,235.3,235.14,235.26,9431.0,217.8714,218.0104,217.8622,217.9733,9431.0
2021-10-28 14:35:00,235.3,235.49,235.27,235.42,14803.0,218.0104,218.1864,217.9826,218.1216,14803.0
2021-10-28 14:40:00,235.42,235.5,235.4,235.45,4387.0,218.1216,218.1957,218.1031,218.1494,4387.0
2021-10-28 14:45:00,235.46,235.46,235.17,235.26,4381.0,218.1586,218.1586,217.89,217.9733,4381.0
2021-10-28 14:50:00,235.29,235.53,235.09,235.49,15711.0,218.0011,218.2235,217.8158,218.1864,15711.0
2021-10-28 14:55:00,235.5,235.5,235.3,235.5,6464.0,218.1957,218.1957,218.0104,218.1957,6464.0
2021-10-28 15:00:00,235.5,235.5,235.31,235.39,7495.0,218.1957,218.1957,218.0197,218.0938,7495.0
2021-10-28 15:05:00,235.37,235.43,235.36,235.36,5042.0,218.0753,218.1309,218.066,218.066,5042.0
2021-10-28 15:10:00,235.39,235.41,235.18,235.29,8341.0,218.0938,218.1123,217.8992,218.0011,8341.0
2021-10-28 15:15:00,235.36,235.47,235.3,235.47,9967.0,218.066,218.1679,218.0104,218.1679,9967.0
2021-10-28 15:20:00,235.47,235.57,235.32,235.52,10459.0,218.1679,218.2606,218.0289,218.2142,10459.0
2021-10-28 15:25:00,235.47,235.6,235.34,235.41,12741.0,218.1679,218.2884,218.0475,218.1123,12741.0
2021-10-28 15:30:00,235.35,235.66,235.29,235.54,17538.0,218.0567,218.344,218.0011,218.2328,17538.0
2021-10-28 15:35:00,235.57,235.8,235.57,235.8,16932.0,218.2606,218.4737,218.2606,218.4737,16932.0
2021-10-28 15:40:00,235.83,235.88,235.57,235.65,22027.0,218.5015,218.5478,218.2606,218.3347,22027.0
2021-10-28 15:45:00,235.63,235.74,235.53,235.68,21964.0,218.3162,218.4181,218.2235,218.3625,21964.0
2021-10-28 15:50:00,235.78,236.0,235.7,235.96,29541.0,218.4551,218.659,218.381,218.6219,29541.0
2021-10-28 15:55:00,235.99,236.03,235.83,235.94,79617.0,218.6497,218.6868,218.5015,218.6034,79617.0
2021-10-29 09:30:00,233.92,235.47,233.55,235.14,57708.0,216.7318,218.1679,216.389,217.8622,57708.0
2021-10-29 09:35:00,235.26,235.38,234.44,235.01,37460.0,217.9733,218.0845,217.2136,217.7417,37460.0
2021-10-29 09:40:00,234.9,235.5,234.59,235.5,31372.0,217.6398,218.1957,217.3526,218.1957,31372.0
2021-10-29 09:45:00,235.81,236.8,235.53,236.6,21583.0,218.4829,219.4002,218.2235,219.2149,21583.0
2021-10-29 09:50:00,236.6,236.73,236.31,236.54,13498.0,219.2149,219.3353,218.9462,219.1593,13498.0
2021-10-29 09:55:00,236.76,237.25,236.76,237.11,17138.0,219.3631,219.8171,219.3631,219.6874,17138.0
2021-10-29 10:00:00,237.09,238.37,236.99,237.92,31497.0,219.6689,220.8548,219.5762,220.4379,31497.0
2021-10-29 10:05:00,237.95,238.1,237.68,237.84,18702.0,220.4657,220.6047,220.2155,220.3638,18702.0
2021-10-29 10:10:00,237.86,237.86,237.09,237.24,12090.0,220.3823,220.3823,219.6689,219.8079,12090.0
2021-10-29 10:15:00,237.36,237.49,236.97,237.29,9367.0,219.919,220.0395,219.5577,219.8542,9367.0
2021-10-29 10:20:00,237.23,237.5,237.0,237.2,19686.0,219.7986,220.0488,219.5855,219.7708,19686.0
2021-10-29 10:25:00,237.09,237.59,236.75,237.52,20145.0,219.6689,220.1321,219.3539,220.0673,20145.0
2021-10-29 10:30:00,237.55,237.55,237.1,237.23,7424.0,220.0951,220.0951,219.6781,219.7986,7424.0
2021-10-29 10:35:00,237.22,237.62,237.15,237.59,10344.0,219.7893,220.1599,219.7245,220.1321,10344.0
2021-10-29 10:40:00,237.66,237.82,237.56,237.7,8406.0,220.197,220.3452,220.1043,220.2341,8406.0
2021-10-29 10:45:00,237.77,237.92,237.6,237.92,7135.0,220.2989,220.4379,220.1414,220.4379,7135.0
2021-10-29 10:50:00,237.92,238.03,237.64,237.8,13305.0,220.4379,220.5398,220.1785,220.3267,13305.0
2021-10-29 10:55:00,237.83,237.89,237.42,237.42,7301.0,220.3545,220.4101,219.9746,219.9746,7301.0
2021-10-29 11:00:00,237.32,237.5,237.25,237.3,6010.0,219.882,220.0488,219.8171,219.8634,6010.0
2021-10-29 11:05:00,237.25,237.45,237.2,237.26,8432.0,219.8171,220.0024,219.7708,219.8264,8432.0
2021-10-29 11:10:00,237.34,237.53,237.32,237.33,6352.0,219.9005,220.0765,219.882,219.8912,6352.0
2021-10-29 11:15:00,237.4,237.65,237.4,237.65,4553.0,219.9561,220.1877,219.9561,220.1877,4553.0
2021-10-29 11:20:00,237.69,237.7,237.38,237.39,4047.0,220.2248,220.2341,219.9376,219.9468,4047.0
2021-10-29 11:25:00,237.39,237.68,237.35,237.49,90923.0,219.9468,220.2155,219.9098,220.0395,90923.0
2021-10-29 11:30:00,237.53,237.67,237.36,237.49,20572.0,220.0765,220.2063,219.919,220.0395,20572.0
2021-10-29 11:35:00,237.49,237.55,237.32,237.36,7889.0,220.0395,220.0951,219.882,219.919,7889.0
2021-10-29 11:40:00,237.46,237.55,237.36,237.5,15774.0,220.0117,220.0951,219.919,220.0488,15774.0
2021-10-29 11:45:00,237.45,237.6,237.45,237.57,5940.0,220.0024,220.1414,220.0024,220.1136,5940.0
2021-10-29 11:50:00,237.56,237.66,237.39,237.63,7441.0,220.1043,220.197,219.9468,220.1692,7441.0
2021-10-29 11:55:00,237.58,237.68,237.37,237.44,8838.0,220.1229,220.2155,219.9283,219.9932,8838.0
2021-10-29 12:00:00,237.35,237.35,237.19,237.19,4083.0,219.9098,219.9098,219.7615,219.7615,4083.0
2021-10-29 12:05:00,237.17,237.48,237.14,237.45,9272.0,219.743,220.0302,219.7152,220.0024,9272.0
2021-10-29 12:10:00,237.58,237.69,237.41,237.43,5349.0,220.1229,220.2248,219.9654,219.9839,5349.0
2021-10-29 12:15:00,237.5,237.5,237.32,237.33,4330.0,220.0488,220.0488,219.882,219.8912,4330.0
2021-10-29 12:20:00,237.31,237.65,237.3,237.58,7197.0,219.8727,220.1877,219.8634,220.1229,7197.0
2021-10-29 12:25:00,237.5,237.69,237.49,237.56,3078.0,220.0488,220.2248,220.0395,220.1043,3078.0
2021-10-29 12:30:00,237.57,237.6,237.37,237.59,25262.0,220.1136,220.1414,219.9283,220.1321,25262.0
2021-10-29 12:35:00,237.52,237.54,237.47,237.53,3526.0,220.0673,220.0858,220.021,220.0765,3526.0
2021-10-29 12:40:00,237.58,237.66,237.49,237.49,2831.0,220.1229,220.197,220.0395,220.0395,2831.0
2021-10-29 12:45:00,237.39,237.49,237.35,237.46,4443.0,219.9468,220.0395,219.9098,220.0117,4443.0
2021-10-29 12:50:00,237.48,237.5,237.33,237.37,2624.0,220.0302,220.0488,219.8912,219.9283,2624.0
2021-10-29 12:55:00,237.39,237.58,237.37,237.41,3713.0,219.9468,220.1229,219.9283,219.9654,3713.0
2021-10-29 13:00:00,237.41,237.46,237.3,237.45,3319.0,219.9654,220.0117,219.8634,220.0024,3319.0
2021-10-29 13:05:00,237.42,237.42,237.24,237.29,4451.0,219.9746,219.9746,219.8079,219.8542,4451.0
2021-10-29 13:10:00,237.29,237.43,237.1,237.1,6477.0,219.8542,219.9839,219.6781,219.6781,6477.0
2021-10-29 13:15:00,237.08,237.22,237.08,237.15,3250.0,219.6596,219.7893,219.6596,219.7245,3250.0
2021-10-29 13:20:00,237.19,237.19,237.02,237.06,3416.0,219.7615,219.7615,219.604,219.6411,3416.0
2021-10-29 13:25:00,237.1,237.11,236.96,237.02,9096.0,219.6781,219.6874,219.5484,219.604,9096.0
2021-10-29 13:30:00,237.01,237.22,237.01,237.06,5084.0,219.5948,219.7893,219.5948,219.6411,5084.0
2021-10-29 13:35:00,237.12,237.17,237.0,237.04,2289.0,219.6967,219.743,219.5855,219.6226,2289.0
2021-10-29 13:40:00,237.02,237.05,236.9,236.92,4134.0,219.604,219.6318,219.4928,219.5114,4134.0
2021-10-29 13:45:00,236.88,236.97,236.8,236.93,11836.0,219.4743,219.5577,219.4002,219.5206,11836.0
2021-10-29 13:50:00,236.93,237.09,236.89,237.0,17977.0,219.5206,219.6689,219.4836,219.5855,17977.0
2021-10-29 13:55:00,237.06,237.15,236.93,237.03,11258.0,219.6411,219.7245,219.5206,219.6133,11258.0
2021-10-29 14:00:00,237.01,237.04,236.72,236.79,6269.0,219.5948,219.6226,219.3261,219.3909,6269.0
2021-10-29 14:05:00,236.69,236.92,236.65,236.86,13333.0,219.2983,219.5114,219.2612,219.4558,13333.0
2021-10-29 14:10:00,236.89,236.98,236.73,236.92,10577.0,219.4836,219.567,219.3353,219.5114,10577.0
2021-10-29 14:15:00,236.87,236.89,236.5,236.5,3207.0,219.465,219.4836,219.1222,219.1222,3207.0
2021-10-29 14:20:00,236.49,236.54,236.02,236.09,8579.0,219.113,219.1593,218.6775,218.7424,8579.0
2021-10-29 14:25:00,236.04,236.06,235.73,235.85,6786.0,218.696,218.7146,218.4088,218.52,6786.0
2021-10-29 14:30:00,235.72,235.87,235.58,235.77,8919.0,218.3995,218.5385,218.2698,218.4459,8919.0
2021-10-29 14:35:00,235.8,235.89,235.67,235.8,5232.0,218.4737,218.5571,218.3532,218.4737,5232.0
2021-10-29 14:40:00,235.77,235.88,235.65,235.75,5589.0,218.4459,218.5478,218.3347,218.4273,5589.0
2021-10-29 14:45:00,235.81,236.0,235.78,235.93,7904.0,218.4829,218.659,218.4551,218.5941,7904.0
2021-10-29 14:50:00,235.94,236.03,235.9,236.01,6414.0,218.6034,218.6868,218.5663,218.6682,6414.0
2021-10-29 14:55:00,235.93,235.99,235.81,235.88,6849.0,218.5941,218.6497,218.4829,218.5478,6849.0
2021-10-29 15:00:00,235.89,235.92,235.61,235.73,9316.0,218.5571,218.5848,218.2976,218.4088,9316.0
2021-10-29 15:05:00,235.82,235.82,235.61,235.61,4291.0,218.4922,218.4922,218.2976,218.2976,4291.0
2021-10-29 15:10:00,235.65,235.65,235.45,235.5,8527.0,218.3347,218.3347,218.1494,218.1957,8527.0
2021-10-29 15:15:00,235.5,235.5,235.28,235.39,7868.0,218.1957,218.1957,217.9919,218.0938,7868.0
2021-10-29 15:20:00,235.42,235.45,235.28,235.28,10422.0,218.1216,218.1494,217.9919,217.9919,10422.0
2021-10-29 15:25:00,235.31,235.33,235.17,235.24,12526.0,218.0197,218.0382,217.89,217.9548,12526.0
2021-10-29 15:30:00,235.28,235.52,235.21,235.47,13820.0,217.9919,218.2142,217.927,218.1679,13820.0
2021-10-29 15:35:00,235.39,235.5,235.24,235.41,17938.0,218.0938,218.1957,217.9548,218.1123,17938.0
2021-10-29 15:40:00,235.39,235.59,235.37,235.38,59031.0,218.0938,218.2791,218.0753,218.0845,59031.0
2021-10-29 15:45:00,235.4,235.65,235.36,235.61,38430.0,218.1031,218.3347,218.066,218.2976,38430.0
2021-10-29 15:50:00,235.51,235.94,235.38,235.92,42272.0,218.205,218.6034,218.0845,218.5848,42272.0
2021-10-29 15:55:00,235.87,236.13,235.47,235.54,156821.0,218.5385,218.7794,218.1679,218.2328,156821.0
2021-11-01 09:30:00,237.28,237.41,236.36,236.96,41265.0,219.8449,219.9654,218.9925,219.5484,41265.0
2021-11-01 09:35:00,236.95,236.99,236.0,236.48,7945.0,219.5392,219.5762,218.659,219.1037,7945.0
2021-11-01 09:40:00,236.64,236.75,235.92,236.03,12433.0,219.2519,219.3539,218.5848,218.6868,12433.0
2021-11-01 09:45:00,236.11,236.18,235.3,235.3,16680.0,218.7609,218.8257,218.0104,218.0104,16680.0
2021-11-01 09:50:00,235.35,235.52,234.8,234.99,15049.0,218.0567,218.2142,217.5471,217.7232,15049.0
2021-11-01 09:55:00,235.08,235.51,234.97,235.48,9772.0,217.8066,218.205,217.7047,218.1772,9772.0
2021-11-01 10:00:00,235.3,235.69,235.08,235.37,22903.0,218.0104,218.3717,217.8066,218.0753,22903.0
2021-11-01 10:05:00,235.5,236.24,235.49,236.11,6115.0,218.1957,218.8813,218.1864,218.7609,6115.0
2021-11-01 10:10:00,235.98,236.02,235.41,235.69,9757.0,218.6404,218.6775,218.1123,218.3717,9757.0
2021-11-01 10:15:00,235.69,235.69,235.04,235.21,11183.0,218.3717,218.3717,217.7695,217.927,11183.0
2021-11-01 10:20:00,235.29,235.41,234.69,234.91,16358.0,218.0011,218.1123,217.4452,217.6491,16358.0
2021-11-01 10:25:00,234.86,235.37,234.86,235.09,11307.0,217.6027,218.0753,217.6027,217.8158,11307.0
2021-11-01 10:30:00,235.12,235.63,235.11,235.51,5255.0,217.8436,218.3162,217.8344,218.205,5255.0
2021-11-01 10:35:00,235.65,235.74,235.38,235.39,12203.0,218.3347,218.4181,218.0845,218.0938,12203.0
2021-11-01 10:40:00,235.48,235.67,235.25,235.31,5312.0,218.1772,218.3532,217.9641,218.0197,5312.0
2021-11-01 10:45:00,235.45,235.45,235.06,235.25,4037.0,218.1494,218.1494,217.788,217.9641,4037.0
2021-11-01 10:50:00,235.06,235.21,234.73,234.73,8705.0,217.788,217.927,217.4823,217.4823,8705.0
2021-11-01 10:55:00,234.77,234.95,234.7,234.85,11085.0,217.5193,217.6861,217.4545,217.5935,11085.0
2021-11-01 11:00:00,234.9,235.34,234.89,235.33,7148.0,217.6398,218.0475,217.6305,218.0382,7148.0
2021-11-01 11:05:00,235.34,235.49,235.02,235.04,5662.0,218.0475,218.1864,217.751,217.7695,5662.0
2021-11-01 11:10:00,235.13,235.14,234.93,234.93,4409.0,217.8529,217.8622,217.6676,217.6676,4409.0
2021-11-01 11:15:00,234.98,235.09,234.89,235.01,4701.0,217.7139,217.8158,217.6305,217.7417,4701.0
2021-11-01 11:20:00,235.1,235.28,234.92,234.92,5554.0,217.8251,217.9919,217.6583,217.6583,5554.0
2021-11-01 11:25:00,234.95,235.11,234.8,234.98,6067.0,217.6861,217.8344,217.5471,217.7139,6067.0
2021-11-01 11:30:00,235.04,235.27,235.0,235.21,6516.0,217.7695,217.9826,217.7324,217.927,6516.0
2021-11-01 11:35:00,235.25,235.25,234.84,235.05,7368.0,217.9641,217.9641,217.5842,217.7788,7368.0
2021-11-01 11:40:00,235.02,235.24,234.98,235.21,4438.0,217.751,217.9548,217.7139,217.927,4438.0
2021-11-01 11:45:00,235.25,235.25,234.95,234.95,5042.0,217.9641,217.9641,217.6861,217.6861,5042.0
2021-11-01 11:50:00,235.01,235.18,235.0,235.08,5186.0,217.7417,217.8992,217.7324,217.8066,5186.0
2021-11-01 11:55:00,235.04,235.24,235.04,235.24,3004.0,217.7695,217.9548,217.7695,217.9548,3004.0
2021-11-01 12:00:00,235.27,235.33,235.05,235.07,9236.0,217.9826,218.0382,217.7788,217.7973,9236.0
2021-11-01 12:05:00,235.06,235.18,234.91,235.07,9632.0,217.788,217.8992,217.6491,217.7973,9632.0
2021-11-01 12:10:00,235.04,235.4,235.04,235.29,5577.0,217.7695,218.1031,217.7695,218.0011,5577.0
2021-11-01 12:15:00,235.31,235.38,235.04,235.09,4695.0,218.0197,218.0845,217.7695,217.8158,4695.0
2021-11-01 12:20:00,235.03,235.34,235.03,235.28,4101.0,217.7602,218.0475,217.7602,217.9919,4101.0
2021-11-01 12:25:00,235.32,235.36,235.24,235.33,4284.0,218.0289,218.066,217.9548,218.0382,4284.0
2021-11-01 12:30:00,235.35,235.59,235.35,235.59,5095.0,218.0567,218.2791,218.0567,218.2791,5095.0
2021-11-01 12:35:00,235.57,235.6,235.38,235.54,4191.0,218.2606,218.2884,218.0845,218.2328,4191.0
2021-11-01 12:40:00,235.58,235.58,235.3,235.3,3119.0,218.2698,218.2698,218.0104,218.0104,3119.0
2021-11-01 12:45:00,235.32,235.56,235.32,235.53,7797.0,218.0289,218.2513,218.0289,218.2235,7797.0
2021-11-01 12:50:00,235.45,235.55,235.38,235.5,5873.0,218.1494,218.242,218.0845,218.1957,5873.0
2021-11-01 12:55:00,235.62,235.92,235.55,235.87,43309.0,218.3069,218.5848,218.242,218.5385,43309.0
2021-11-01 13:00:00,235.88,236.05,235.65,235.99,21612.0,218.5478,218.7053,218.3347,218.6497,21612.0
2021-11-01 13:05:00,236.02,236.34,235.96,236.14,13705.0,218.6775,218.974,218.6219,218.7887,13705.0
2021-11-01 13:10:00,236.18,236.39,236.14,236.37,5484.0,218.8257,219.0203,218.7887,219.0018,5484.0
2021-11-01 13:15:00,236.36,236.43,236.19,236.21,5729.0,218.9925,219.0574,218.835,218.8535,5729.0
2021-11-01 13:20:00,236.21,236.21,235.82,235.86,8315.0,218.8535,218.8535,218.4922,218.5293,8315.0
2021-11-01 13:25:00,235.85,236.15,235.82,236.03,5440.0,218.52,218.7979,218.4922,218.6868,5440.0
2021-11-01 13:30:00,236.01,236.09,235.84,235.98,4324.0,218.6682,218.7424,218.5107,218.6404,4324.0
2021-11-01 13:35:00,235.99,236.28,235.99,236.24,6504.0,218.6497,218.9184,218.6497,218.8813,6504.0
2021-11-01 13:40:00,236.2,236.25,235.91,235.91,14813.0,218.8443,218.8906,218.5756,218.5756,14813.0
2021-11-01 13:45:00,235.99,236.01,235.66,235.75,6878.0,218.6497,218.6682,218.344,218.4273,6878.0
2021-11-01 13:50:00,235.73,235.94,235.69,235.88,4621.0,218.4088,218.6034,218.3717,218.5478,4621.0
2021-11-01 13:55:00,235.85,236.07,235.85,235.95,4876.0,218.52,218.7238,218.52,218.6126,4876.0
2021-11-01 14:00:00,235.99,236.25,235.98,236.25,5337.0,218.6497,218.8906,218.6404,218.8906,5337.0
2021-11-01 14:05:00,236.23,236.45,236.11,236.3,10733.0,218.8721,219.0759,218.7609,218.9369,10733.0
2021-11-01 14:10:00,236.28,236.35,236.13,236.13,6992.0,218.9184,218.9833,218.7794,218.7794,6992.0
2021-11-01 14:15:00,236.12,236.13,235.66,235.81,4087.0,218.7702,218.7794,218.344,218.4829,4087.0
2021-11-01 14:20:00,235.78,235.93,235.78,235.92,1761.0,218.4551,218.5941,218.4551,218.5848,1761.0
2021-11-01 14:25:00,235.86,235.98,235.69,235.7,3368.0,218.5293,218.6404,218.3717,218.381,3368.0
2021-11-01 14:30:00,235.78,235.83,235.65,235.8,7876.0,218.4551,218.5015,218.3347,218.4737,7876.0
2021-11-01 14:35:00,235.76,235.91,235.63,235.69,13941.0,218.4366,218.5756,218.3162,218.3717,13941.0
2021-11-01 14:40:00,235.61,235.81,235.34,235.41,25185.0,218.2976,218.4829,218.0475,218.1123,25185.0
2021-11-01 14:45:00,235.44,235.57,235.41,235.57,4558.0,218.1401,218.2606,218.1123,218.2606,4558.0
2021-11-01 14:50:00,235.59,235.59,235.35,235.39,7427.0,218.2791,218.2791,218.0567,218.0938,7427.0
2021-11-01 14:55:00,235.42,235.45,235.3,235.3,3411.0,218.1216,218.1494,218.0104,218.0104,3411.0
2021-11-01 15:00:00,235.23,235.31,235.2,235.27,7058.0,217.9455,218.0197,217.9178,217.9826,7058.0
2021-11-01 15:05:00,235.32,235.42,235.31,235.42,6671.0,218.0289,218.1216,218.0197,218.1216,6671.0
2021-11-01 15:10:00,235.44,235.77,235.44,235.71,12355.0,218.1401,218.4459,218.1401,218.3903,12355.0
2021-11-01 15:15:00,235.7,235.83,235.66,235.66,4737.0,218.381,218.5015,218.344,218.344,4737.0
2021-11-01 15:20:00,235.65,235.88,235.43,235.84,7748.0,218.3347,218.5478,218.1309,218.5107,7748.0
2021-11-01 15:25:00,235.92,236.01,235.67,235.68,5404.0,218.5848,218.6682,218.3532,218.3625,5404.0
2021-11-01 15:30:00,235.67,235.9,235.61,235.68,14113.0,218.3532,218.5663,218.2976,218.3625,14113.0
2021-11-01 15:35:00,235.66,235.74,235.46,235.46,12021.0,218.344,218.4181,218.1586,218.1586,12021.0
2021-11-01 15:40:00,235.45,235.45,235.27,235.33,23733.0,218.1494,218.1494,217.9826,218.0382,23733.0
2021-11-01 15:45:00,235.32,235.38,235.26,235.33,18255.0,218.0289,218.0845,217.9733,218.0382,18255.0
2021-11-01 15:50:00,235.39,235.5,235.27,235.4,31146.0,218.0938,218.1957,217.9826,218.1031,31146.0
2021-11-01 15:55:00,235.42,235.69,235.39,235.63,40528.0,218.1216,218.3717,218.0938,218.3162,40528.0
2021-11-02 09:30:00,236.47,236.5,235.24,235.6,39174.0,219.0944,219.1222,217.9548,218.2884,39174.0
2021-11-02 09:35:00,235.78,236.33,235.57,235.63,30098.0,218.4551,218.9647,218.2606,218.3162,30098.0
2021-11-02 09:40:00,235.73,235.99,235.49,235.5,8456.0,218.4088,218.6497,218.1864,218.1957,8456.0
2021-11-02 09:45:00,235.65,236.14,235.64,235.79,23376.0,218.3347,218.7887,218.3254,218.4644,23376.0
2021-11-02 09:50:00,235.83,236.46,235.83,236.24,10586.0,218.5015,219.0852,218.5015,218.8813,10586.0
2021-11-02 09:55:00,236.36,236.63,236.13,236.36,10866.0,218.9925,219.2427,218.7794,218.9925,10866.0
2021-11-02 10:00:00,236.51,236.97,236.39,236.75,8891.0,219.1315,219.5577,219.0203,219.3539,8891.0
2021-11-02 10:05:00,236.91,237.1,236.47,237.1,20191.0,219.5021,219.6781,219.0944,219.6781,20191.0
2021-11-02 10:10:00,237.05,237.05,236.12,236.12,7588.0,219.6318,219.6318,218.7702,218.7702,7588.0
2021-11-02 10:15:00,236.13,236.13,235.7,235.84,11315.0,218.7794,218.7794,218.381,218.5107,11315.0
2021-11-02 10:20:00,235.83,236.17,235.65,236.17,13130.0,218.5015,218.8165,218.3347,218.8165,13130.0
2021-11-02 10:25:00,235.84,236.29,235.84,236.24,14438.0,218.5107,218.9277,218.5107,218.8813,14438.0
2021-11-02 10:30:00,236.26,237.38,236.21,236.99,29101.0,218.8999,219.9376,218.8535,219.5762,29101.0
2021-11-02 10:35:00,236.9,237.11,236.67,237.0,18706.0,219.4928,219.6874,219.2797,219.5855,18706.0
2021-11-02 10:40:00,237.03,237.03,236.64,236.75,3150.0,219.6133,219.6133,219.2519,219.3539,3150.0
2021-11-02 10:45:00,236.83,237.23,236.72,236.94,8565.0,219.428,219.7986,219.3261,219.5299,8565.0
2021-11-02 10:50:00,236.87,237.15,236.55,236.64,8453.0,219.465,219.7245,219.1686,219.2519,8453.0
2021-11-02 10:55:00,236.77,237.09,236.63,236.81,11903.0,219.3724,219.6689,219.2427,219.4095,11903.0
2021-11-02 11:00:00,236.9,237.15,236.4,236.4,9821.0,219.4928,219.7245,219.0296,219.0296,9821.0
2021-11-02 11:05:00,236.35,236.85,236.35,236.48,4832.0,218.9833,219.4465,218.9833,219.1037,4832.0
2021-11-02 11:10:00,236.56,236.56,236.2,236.31,4939.0,219.1778,219.1778,218.8443,218.9462,4939.0
2021-11-02 11:15:00,236.27,236.35,236.01,236.33,8661.0,218.9091,218.9833,218.6682,218.9647,8661.0
2021-11-02 11:20:00,236.23,236.23,235.67,235.67,5536.0,218.8721,218.8721,218.3532,218.3532,5536.0
2021-11-02 11:25:00,235.75,236.01,235.74,236.01,9571.0,218.4273,218.6682,218.4181,218.6682,9571.0
2021-11-02 11:30:00,235.96,236.0,235.8,235.93,5621.0,218.6219,218.659,218.4737,218.5941,5621.0
2021-11-02 11:35:00,235.98,236.02,235.5,235.68,12611.0,218.6404,218.6775,218.1957,218.3625,12611.0
2021-11-02 11:40:00,235.59,235.85,235.52,235.75,4411.0,218.2791,218.52,218.2142,218.4273,4411.0
2021-11-02 11:45:00,235.81,235.89,235.51,235.53,7673.0,218.4829,218.5571,218.205,218.2235,7673.0
2021-11-02 11:50:00,235.66,235.66,235.46,235.6,4215.0,218.344,218.344,218.1586,218.2884,4215.0
2021-11-02 11:55:00,235.64,235.66,235.41,235.41,7663.0,218.3254,218.344,218.1123,218.1123,7663.0
2021-11-02 12:00:00,235.48,235.79,235.48,235.67,6581.0,218.1772,218.4644,218.1772,218.3532,6581.0
2021-11-02 12:05:00,235.63,235.68,235.4,235.5,5013.0,218.3162,218.3625,218.1031,218.1957,5013.0
2021-11-02 12:10:00,235.57,235.57,235.37,235.37,2192.0,218.2606,218.2606,218.0753,218.0753,2192.0
2021-11-02 12:15:00,235.43,235.47,235.28,235.33,5355.0,218.1309,218.1679,217.9919,218.0382,5355.0
2021-11-02 12:20:00,235.31,235.44,235.11,235.12,7477.0,218.0197,218.1401,217.8344,217.8436,7477.0
2021-11-02 12:25:00,235.17,235.2,235.05,235.13,8257.0,217.89,217.9178,217.7788,217.8529,8257.0
2021-11-02 12:30:00,235.16,235.34,235.07,235.21,6079.0,217.8807,218.0475,217.7973,217.927,6079.0
2021-11-02 12:35:00,235.29,235.31,235.07,235.27,4189.0,218.0011,218.0197,217.7973,217.9826,4189.0
2021-11-02 12:40:00,235.28,235.4,235.13,235.2,19423.0,217.9919,218.1031,217.8529,217.9178,19423.0
2021-11-02 12:45:00,235.27,235.4,235.23,235.29,5182.0,217.9826,218.1031,217.9455,218.0011,5182.0
2021-11-02 12:50:00,235.29,235.4,235.2,235.2,2952.0,218.0011,218.1031,217.9178,217.9178,2952.0
2021-11-02 12:55:00,235.18,235.2,235.01,235.05,6495.0,217.8992,217.9178,217.7417,217.7788,6495.0
2021-11-02 13:00:00,235.08,235.22,235.0,235.2,34010.0,217.8066,217.9363,217.7324,217.9178,34010.0
2021-11-02 13:05:00,235.22,235.45,235.16,235.32,7171.0,217.9363,218.1494,217.8807,218.0289,7171.0
2021-11-02 13:10:00,235.36,235.41,235.26,235.33,2879.0,218.066,218.1123,217.9733,218.0382,2879.0
2021-11-02 13:15:00,235.34,235.48,235.3,235.46,4898.0,218.0475,218.1772,218.0104,218.1586,4898.0
2021-11-02 13:20:00,235.46,235.47,235.26,235.4,2375.0,218.1586,218.1679,217.9733,218.1031,2375.0
2021-11-02 13:25:00,235.33,235.34,235.04,235.14,10972.0,218.0382,218.0475,217.7695,217.8622,10972.0
2021-11-02 13:30:00,235.14,235.38,235.06,235.36,11166.0,217.8622,218.0845,217.788,218.066,11166.0
2021-11-02 13:35:00,235.36,235.55,235.31,235.48,11524.0,218.066,218.242,218.0197,218.1772,11524.0
2021-11-02 13:40:00,235.52,235.79,235.47,235.58,22307.0,218.2142,218.4644,218.1679,218.2698,22307.0
2021-11-02 13:45:00,235.54,235.6,235.29,235.47,15175.0,218.2328,218.2884,218.0011,218.1679,15175.0
2021-11-02 13:50:00,235.55,235.59,235.37,235.4,6574.0,218.242,218.2791,218.0753,218.1031,6574.0
2021-11-02 13:55:00,235.36,235.39,235.12,235.15,5343.0,218.066,218.0938,217.8436,217.8714,5343.0
2021-11-02 14:00:00,235.22,235.49,235.19,235.46,8758.0,217.9363,218.1864,217.9085,218.1586,8758.0
2021-11-02 14:05:00,235.46,235.53,235.38,235.39,4721.0,218.1586,218.2235,218.0845,218.0938,4721.0
2021-11-02 14:10:00,235.31,235.49,235.31,235.4,1909.0,218.0197,218.1864,218.0197,218.1031,1909.0
2021-11-02 14:15:00,235.43,235.57,235.43,235.47,3089.0,218.1309,218.2606,218.1309,218.1679,3089.0
2021-11-02 14:20:00,235.47,235.5,235.28,235.33,6747.0,218.1679,218.1957,217.9919,218.0382,6747.0
2021-11-02 14:25:00,235.35,235.61,235.29,235.5,10548.0,218.0567,218.2976,218.0011,218.1957,10548.0
2021-11-02 14:30:00,235.49,235.71,235.46,235.61,7845.0,218.1864,218.3903,218.1586,218.2976,7845.0
2021-11-02 14:35:00,235.64,235.78,235.64,235.78,7937.0,218.3254,218.4551,218.3254,218.4551,7937.0
2021-11-02 14:40:00,235.81,235.89,235.78,235.79,1983.0,218.4829,218.5571,218.4551,218.4644,1983.0
2021-11-02 14:45:00,235.71,235.79,235.65,235.71,6745.0,218.3903,218.4644,218.3347,218.3903,6745.0
2021-11-02 14:50:00,235.71,235.8,235.68,235.79,13941.0,218.3903,218.4737,218.3625,218.4644,13941.0
2021-11-02 14:55:00,235.74,235.93,235.73,235.8,3226.0,218.4181,218.5941,218.4088,218.4737,3226.0
2021-11-02 15:00:00,235.86,235.94,235.73,235.85,5554.0,218.5293,218.6034,218.4088,218.52,5554.0
2021-11-02 15:05:00,235.86,236.01,235.85,235.98,5973.0,218.5293,218.6682,218.52,218.6404,5973.0
2021-11-02 15:10:00,235.95,236.14,235.94,236.06,12518.0,218.6126,218.7887,218.6034,218.7146,12518.0
2021-11-02 15:15:00,236.1,236.16,236.04,236.15,4652.0,218.7516,218.8072,218.696,218.7979,4652.0
2021-11-02 15:20:00,236.11,236.13,235.95,235.96,3849.0,218.7609,218.7794,218.6126,218.6219,3849.0
2021-11-02 15:25:00,235.94,236.11,235.89,236.1,6770.0,218.6034,218.7609,218.5571,218.7516,6770.0
2021-11-02 15:30:00,236.11,236.19,235.96,236.07,7563.0,218.7609,218.835,218.6219,218.7238,7563.0
2021-11-02 15:35:00,236.09,236.21,235.87,235.94,28321.0,218.7424,218.8535,218.5385,218.6034,28321.0
2021-11-02 15:40:00,235.94,235.94,235.63,235.63,10161.0,218.6034,218.6034,218.3162,218.3162,10161.0
2021-11-02 15:45:00,235.61,235.75,235.53,235.54,15041.0,218.2976,218.4273,218.2235,218.2328,15041.0
2021-11-02 15:50:00,235.5,235.68,235.34,235.64,64566.0,218.1957,218.3625,218.0475,218.3254,64566.0
2021-11-02 15:55:00,235.67,235.8,235.44,235.79,92988.0,218.3532,218.4737,218.1401,218.4644,92988.0
2021-11-03 09:30:00,235.29,235.76,234.76,235.43,38442.0,218.0011,218.4366,217.5101,218.1309,38442.0
2021-11-03 09:35:00,235.54,235.54,234.62,234.88,8586.0,218.2328,218.2328,217.3804,217.6213,8586.0
2021-11-03 09:40:00,235.04,235.28,234.74,235.2,12548.0,217.7695,217.9919,217.4916,217.9178,12548.0
2021-11-03 09:45:00,235.17,235.68,234.93,235.67,13236.0,217.89,218.3625,217.6676,218.3532,13236.0
2021-11-03 09:50:00,235.76,236.9,235.76,236.9,15469.0,218.4366,219.4928,218.4366,219.4928,15469.0
2021-11-03 09:55:00,236.83,236.92,236.38,236.82,16947.0,219.428,219.5114,219.011,219.4187,16947.0
2021-11-03 10:00:00,236.88,237.65,236.85,237.21,27611.0,219.4743,220.1877,219.4465,219.7801,27611.0
2021-11-03 10:05:00,237.21,237.43,236.65,236.73,7679.0,219.7801,219.9839,219.2612,219.3353,7679.0
2021-11-03 10:10:00,236.65,236.84,236.61,236.65,6124.0,219.2612,219.4372,219.2241,219.2612,6124.0
2021-11-03 10:15:00,236.55,236.75,236.1,236.74,6956.0,219.1686,219.3539,218.7516,219.3446,6956.0
2021-11-03 10:20:00,236.73,236.87,236.42,236.72,4971.0,219.3353,219.465,219.0481,219.3261,4971.0
2021-11-03 10:25:00,236.68,237.35,236.66,237.18,16287.0,219.289,219.9098,219.2705,219.7523,16287.0
2021-11-03 10:30:00,237.18,237.77,237.18,237.55,24252.0,219.7523,220.2989,219.7523,220.0951,24252.0
2021-11-03 10:35:00,237.62,238.2,237.61,238.17,18136.0,220.1599,220.6973,220.1507,220.6695,18136.0
2021-11-03 10:40:00,238.2,238.32,237.72,237.76,15008.0,220.6973,220.8085,220.2526,220.2896,15008.0
2021-11-03 10:45:00,237.74,237.96,237.48,237.96,15038.0,220.2711,220.475,220.0302,220.475,15038.0
2021-11-03 10:50:00,238.0,238.24,237.49,237.71,19791.0,220.512,220.7344,220.0395,220.2433,19791.0
2021-11-03 10:55:00,237.71,238.04,237.64,237.93,10734.0,220.2433,220.5491,220.1785,220.4472,10734.0
2021-11-03 11:00:00,237.93,237.97,237.63,237.7,8944.0,220.4472,220.4842,220.1692,220.2341,8944.0
2021-11-03 11:05:00,237.66,238.1,237.6,238.09,11138.0,220.197,220.6047,220.1414,220.5954,11138.0
2021-11-03 11:10:00,238.03,238.44,238.03,238.34,19062.0,220.5398,220.9197,220.5398,220.827,19062.0
2021-11-03 11:15:00,238.36,238.8,238.3,238.51,11966.0,220.8456,221.2532,220.79,220.9845,11966.0
2021-11-03 11:20:00,238.51,238.64,238.38,238.54,21608.0,220.9845,221.105,220.8641,221.0123,21608.0
2021-11-03 11:25:00,238.54,238.7,238.43,238.54,7351.0,221.0123,221.1606,220.9104,221.0123,7351.0
2021-11-03 11:30:00,238.45,238.68,238.45,238.62,6562.0,220.9289,221.142,220.9289,221.0865,6562.0
2021-11-03 11:35:00,238.71,238.91,238.59,238.68,12456.0,221.1698,221.3551,221.0587,221.142,12456.0
2021-11-03 11:40:00,238.67,238.69,238.14,238.38,8665.0,221.1328,221.1513,220.6417,220.8641,8665.0
2021-11-03 11:45:00,238.33,238.51,238.25,238.44,8286.0,220.8178,220.9845,220.7436,220.9197,8286.0
2021-11-03 11:50:00,238.45,238.75,238.42,238.69,12395.0,220.9289,221.2069,220.9012,221.1513,12395.0
2021-11-03 11:55:00,238.68,239.23,238.67,239.23,20070.0,221.142,221.6516,221.1328,221.6516,20070.0
2021-11-03 12:00:00,239.24,239.32,239.14,239.29,9006.0,221.6609,221.735,221.5682,221.7072,9006.0
2021-11-03 12:05:00,239.22,239.37,239.19,239.33,7382.0,221.6424,221.7813,221.6146,221.7443,7382.0
2021-11-03 12:10:00,239.3,239.3,239.06,239.18,7414.0,221.7165,221.7165,221.4941,221.6053,7414.0
2021-11-03 12:15:00,239.17,239.22,239.07,239.09,3460.0,221.596,221.6424,221.5034,221.5219,3460.0
2021-11-03 12:20:00,239.12,239.18,238.67,238.79,5529.0,221.5497,221.6053,221.1328,221.244,5529.0
2021-11-03 12:25:00,238.76,238.76,237.89,237.92,11906.0,221.2162,221.2162,220.4101,220.4379,11906.0
2021-11-03 12:30:00,237.89,238.21,237.26,237.97,44555.0,220.4101,220.7066,219.8264,220.4842,44555.0
2021-11-03 12:35:00,238.02,238.02,237.64,237.64,3596.0,220.5305,220.5305,220.1785,220.1785,3596.0
2021-11-03 12:40:00,237.74,238.3,237.73,238.22,6811.0,220.2711,220.79,220.2619,220.7158,6811.0
2021-11-03 12:45:00,238.25,238.47,238.06,238.18,9517.0,220.7436,220.9475,220.5676,220.6788,9517.0
2021-11-03 12:50:00,238.18,238.31,238.13,238.2,2705.0,220.6788,220.7992,220.6325,220.6973,2705.0
2021-11-03 12:55:00,238.25,238.33,238.17,238.24,5433.0,220.7436,220.8178,220.6695,220.7344,5433.0
2021-11-03 13:00:00,238.26,238.36,238.18,238.21,3519.0,220.7529,220.8456,220.6788,220.7066,3519.0
2021-11-03 13:05:00,238.25,238.48,238.17,238.44,6513.0,220.7436,220.9567,220.6695,220.9197,6513.0
2021-11-03 13:10:00,238.49,238.54,238.36,238.54,6176.0,220.966,221.0123,220.8456,221.0123,6176.0
2021-11-03 13:15:00,238.56,238.73,238.41,238.64,8563.0,221.0309,221.1884,220.8919,221.105,8563.0
2021-11-03 13:20:00,238.69,239.17,238.67,239.17,16497.0,221.1513,221.596,221.1328,221.596,16497.0
2021-11-03 13:25:00,239.11,239.18,239.0,239.01,11889.0,221.5405,221.6053,221.4385,221.4478,11889.0
2021-11-03 13:30:00,239.0,239.15,238.96,239.1,11888.0,221.4385,221.5775,221.4015,221.5312,11888.0
2021-11-03 13:35:00,239.09,239.24,239.05,239.22,12042.0,221.5219,221.6609,221.4849,221.6424,12042.0
2021-11-03 13:40:00,239.21,239.21,238.95,238.95,3594.0,221.6331,221.6331,221.3922,221.3922,3594.0
2021-11-03 13:45:00,238.95,238.95,238.35,238.48,7289.0,221.3922,221.3922,220.8363,220.9567,7289.0
2021-11-03 13:50:00,238.39,238.46,238.14,238.19,14378.0,220.8734,220.9382,220.6417,220.6881,14378.0
2021-11-03 13:55:00,238.22,238.72,238.08,238.58,12028.0,220.7158,221.1791,220.5861,221.0494,12028.0
2021-11-03 14:00:00,238.72,239.31,238.7,239.3,12994.0,221.1791,221.7258,221.1606,221.7165,12994.0
2021-11-03 14:05:00,239.27,239.4,239.04,239.25,13407.0,221.6887,221.8091,221.4756,221.6702,13407.0
2021-11-03 14:10:00,239.36,239.4,239.11,239.3,7322.0,221.7721,221.8091,221.5405,221.7165,7322.0
2021-11-03 14:15:00,239.34,239.45,239.21,239.41,9469.0,221.7535,221.8555,221.6331,221.8184,9469.0
2021-11-03 14:20:00,239.39,239.52,239.34,239.43,4872.0,221.7999,221.9203,221.7535,221.8369,4872.0
2021-11-03 14:25:00,239.43,239.44,239.12,239.19,7124.0,221.8369,221.8462,221.5497,221.6146,7124.0
2021-11-03 14:30:00,239.18,239.58,239.18,239.56,23400.0,221.6053,221.9759,221.6053,221.9574,23400.0
2021-11-03 14:35:00,239.55,239.85,239.42,239.73,18107.0,221.9481,222.2261,221.8277,222.1149,18107.0
2021-11-03 14:40:00,239.77,239.93,239.72,239.8,92445.0,222.152,222.3002,222.1056,222.1797,92445.0
2021-11-03 14:45:00,239.85,239.97,239.7,239.95,19692.0,222.2261,222.3373,222.0871,222.3187,19692.0
2021-11-03 14:50:00,239.95,240.21,239.73,240.11,32681.0,222.3187,222.5596,222.1149,222.467,32681.0
2021-11-03 14:55:00,240.12,240.46,240.0,240.07,32066.0,222.4762,222.7913,222.3651,222.4299,32066.0
2021-11-03 15:00:00,240.13,240.21,239.89,240.04,12054.0,222.4855,222.5596,222.2631,222.4021,12054.0
2021-11-03 15:05:00,239.99,240.11,239.86,240.06,8826.0,222.3558,222.467,222.2353,222.4206,8826.0
2021-11-03 15:10:00,240.05,240.2,239.89,239.94,6517.0,222.4114,222.5504,222.2631,222.3095,6517.0
2021-11-03 15:15:00,239.96,240.08,239.9,239.98,11487.0,222.328,222.4392,222.2724,222.3465,11487.0
2021-11-03 15:20:00,240.01,240.03,239.73,239.73,9191.0,222.3743,222.3928,222.1149,222.1149,9191.0
2021-11-03 15:25:00,239.73,239.88,239.63,239.88,11474.0,222.1149,222.2539,222.0222,222.2539,11474.0
2021-11-03 15:30:00,239.86,240.2,239.86,240.02,14287.0,222.2353,222.5504,222.2353,222.3836,14287.0
2021-11-03 15:35:00,240.01,240.01,239.64,239.81,9428.0,222.3743,222.3743,222.0315,222.189,9428.0
2021-11-03 15:40:00,239.82,240.06,239.7,240.06,13397.0,222.1983,222.4206,222.0871,222.4206,13397.0
2021-11-03 15:45:00,240.08,240.3,240.05,240.24,18234.0,222.4392,222.643,222.4114,222.5874,18234.0
2021-11-03 15:50:00,240.28,240.48,240.19,240.46,41640.0,222.6245,222.8098,222.5411,222.7913,41640.0
2021-11-03 15:55:00,240.43,240.45,240.0,240.04,79823.0,222.7635,222.782,222.3651,222.4021,79823.0
2021-11-04 09:30:00,241.74,242.41,240.67,242.13,72830.0,223.9772,224.598,222.9858,224.3385,72830.0
2021-11-04 09:35:00,242.0,242.64,241.9,242.04,21950.0,224.2181,224.8111,224.1254,224.2552,21950.0
2021-11-04 09:40:00,242.17,243.19,242.16,242.81,31271.0,224.3756,225.3207,224.3663,224.9686,31271.0
2021-11-04 09:45:00,242.86,243.17,242.62,243.02,27683.0,225.0149,225.3021,224.7925,225.1631,27683.0
2021-11-04 09:50:00,242.94,243.88,242.92,243.85,29792.0,225.089,225.96,225.0705,225.9322,29792.0
2021-11-04 09:55:00,243.8,244.98,243.74,244.04,48766.0,225.8858,226.9791,225.8302,226.1082,48766.0
2021-11-04 10:00:00,243.95,244.21,243.17,243.49,67238.0,226.0248,226.2657,225.3021,225.5986,67238.0
2021-11-04 10:05:00,243.64,244.68,243.64,244.19,15791.0,225.7376,226.7012,225.7376,226.2472,15791.0
2021-11-04 10:10:00,244.26,244.59,244.01,244.45,18389.0,226.312,226.6178,226.0804,226.4881,18389.0
2021-11-04 10:15:00,244.48,244.83,244.28,244.28,44695.0,226.5159,226.8402,226.3306,226.3306,44695.0
2021-11-04 10:20:00,244.36,244.37,243.78,244.13,50210.0,226.4047,226.414,225.8673,226.1916,50210.0
2021-11-04 10:25:00,244.06,244.06,243.25,243.37,31015.0,226.1267,226.1267,225.3762,225.4874,31015.0
2021-11-04 10:30:00,243.37,244.38,243.26,244.02,35305.0,225.4874,226.4232,225.3855,226.0897,35305.0
2021-11-04 10:35:00,244.07,244.25,243.51,243.86,13050.0,226.136,226.3028,225.6171,225.9414,13050.0
2021-11-04 10:40:00,243.77,243.88,243.33,243.64,14408.0,225.858,225.96,225.4504,225.7376,14408.0
2021-11-04 10:45:00,243.62,243.71,243.27,243.43,11450.0,225.7191,225.8024,225.3948,225.543,11450.0
2021-11-04 10:50:00,243.42,243.61,242.37,242.37,8128.0,225.5338,225.7098,224.5609,224.5609,8128.0
2021-11-04 10:55:00,242.45,242.78,242.25,242.53,10735.0,224.635,224.9408,224.4497,224.7092,10735.0
2021-11-04 11:00:00,242.5,242.59,241.86,242.11,18860.0,224.6814,224.7647,224.0884,224.32,18860.0
2021-11-04 11:05:00,242.1,242.1,241.5,241.66,18117.0,224.3107,224.3107,223.7548,223.9031,18117.0
2021-11-04 11:10:00,241.69,241.79,241.3,241.63,14612.0,223.9309,224.0235,223.5695,223.8753,14612.0
2021-11-04 11:15:00,241.68,241.79,241.36,241.66,13811.0,223.9216,224.0235,223.6251,223.9031,13811.0
2021-11-04 11:20:00,241.66,241.91,241.5,241.59,16554.0,223.9031,224.1347,223.7548,223.8382,16554.0
2021-11-04 11:25:00,241.63,242.85,241.63,242.67,28112.0,223.8753,225.0056,223.8753,224.8389,28112.0
2021-11-04 11:30:00,242.61,243.36,242.58,243.19,37961.0,224.7833,225.4782,224.7555,225.3207,37961.0
2021-11-04 11:35:00,243.33,243.5,242.88,243.07,17053.0,225.4504,225.6079,225.0334,225.2095,17053.0
2021-11-04 11:40:00,243.07,243.17,242.85,243.06,11618.0,225.2095,225.3021,225.0056,225.2002,11618.0
2021-11-04 11:45:00,243.01,243.01,242.06,242.28,10997.0,225.1539,225.1539,224.2737,224.4775,10997.0
2021-11-04 11:50:00,242.26,242.3,241.98,242.05,7129.0,224.459,224.4961,224.1996,224.2644,7129.0
2021-11-04 11:55:00,242.01,242.53,241.96,242.26,16427.0,224.2274,224.7092,224.181,224.459,16427.0
2021-11-04 12:00:00,242.3,242.64,242.0,242.64,8719.0,224.4961,224.8111,224.2181,224.8111,8719.0
2021-11-04 12:05:00,242.68,242.92,242.54,242.65,10076.0,224.8481,225.0705,224.7184,224.8203,10076.0
2021-11-04 12:10:00,242.69,242.69,242.3,242.46,8584.0,224.8574,224.8574,224.4961,224.6443,8584.0
2021-11-04 12:15:00,242.59,242.59,242.05,242.13,7849.0,224.7647,224.7647,224.2644,224.3385,7849.0
2021-11-04 12:20:00,242.1,242.63,242.07,242.39,9976.0,224.3107,224.8018,224.283,224.5794,9976.0
2021-11-04 12:25:00,242.38,242.87,242.37,242.82,8215.0,224.5702,225.0242,224.5609,224.9778,8215.0
2021-11-04 12:30:00,242.92,243.1,242.7,242.99,13811.0,225.0705,225.2373,224.8667,225.1354,13811.0
2021-11-04 12:35:00,243.04,243.36,242.96,243.36,8249.0,225.1817,225.4782,225.1076,225.4782,8249.0
2021-11-04 12:40:00,243.36,243.64,243.3,243.62,14949.0,225.4782,225.7376,225.4226,225.7191,14949.0
2021-11-04 12:45:00,243.6,243.6,243.35,243.53,6858.0,225.7005,225.7005,225.4689,225.6357,6858.0
2021-11-04 12:50:00,243.47,243.98,243.47,243.94,26748.0,225.5801,226.0526,225.5801,226.0155,26748.0
2021-11-04 12:55:00,243.97,244.29,243.72,243.86,13839.0,226.0433,226.3398,225.8117,225.9414,13839.0
2021-11-04 13:00:00,243.94,244.07,243.83,243.97,15142.0,226.0155,226.136,225.9136,226.0433,15142.0
2021-11-04 13:05:00,244.0,244.42,244.0,244.31,18280.0,226.0711,226.4603,226.0711,226.3584,18280.0
2021-11-04 13:10:00,244.26,244.47,244.23,244.35,12370.0,226.312,226.5066,226.2842,226.3954,12370.0
2021-11-04 13:15:00,244.34,244.44,244.29,244.38,8077.0,226.3862,226.4788,226.3398,226.4232,8077.0
2021-11-04 13:20:00,244.38,244.56,244.26,244.46,13634.0,226.4232,226.59,226.312,226.4973,13634.0
2021-11-04 13:25:00,244.45,244.79,244.4,244.69,15119.0,226.4881,226.8031,226.4417,226.7104,15119.0
2021-11-04 13:30:00,244.75,244.81,244.54,244.55,22399.0,226.766,226.8216,226.5715,226.5807,22399.0
2021-11-04 13:35:00,244.56,244.7,244.36,244.7,8770.0,226.59,226.7197,226.4047,226.7197,8770.0
2021-11-04 13:40:00,244.73,244.92,244.62,244.76,9298.0,226.7475,226.9235,226.6456,226.7753,9298.0
2021-11-04 13:45:00,244.79,244.81,244.51,244.58,11686.0,226.8031,226.8216,226.5437,226.6085,11686.0
2021-11-04 13:50:00,244.6,244.67,244.42,244.5,11796.0,226.6271,226.6919,226.4603,226.5344,11796.0
2021-11-04 13:55:00,244.56,244.58,244.26,244.55,13266.0,226.59,226.6085,226.312,226.5807,13266.0
2021-11-04 14:00:00,244.52,244.7,244.36,244.44,18097.0,226.5529,226.7197,226.4047,226.4788,18097.0
2021-11-04 14:05:00,244.42,244.5,244.25,244.39,24426.0,226.4603,226.5344,226.3028,226.4325,24426.0
2021-11-04 14:10:00,244.34,244.41,244.24,244.41,10839.0,226.3862,226.451,226.2935,226.451,10839.0
2021-11-04 14:15:00,244.41,244.55,244.19,244.25,21199.0,226.451,226.5807,226.2472,226.3028,21199.0
2021-11-04 14:20:00,244.26,244.71,244.25,244.57,16736.0,226.312,226.729,226.3028,226.5993,16736.0
2021-11-04 14:25:00,244.61,244.7,244.52,244.62,12654.0,226.6363,226.7197,226.5529,226.6456,12654.0
2021-11-04 14:30:00,244.61,244.7,244.54,244.7,10553.0,226.6363,226.7197,226.5715,226.7197,10553.0
2021-11-04 14:35:00,244.75,244.88,244.68,244.82,16674.0,226.766,226.8865,226.7012,226.8309,16674.0
2021-11-04 14:40:00,244.81,244.99,244.81,244.96,19016.0,226.8216,226.9884,226.8216,226.9606,19016.0
2021-11-04 14:45:00,244.99,245.46,244.88,245.45,41416.0,226.9884,227.4239,226.8865,227.4146,41416.0
2021-11-04 14:50:00,245.45,245.55,245.25,245.33,24364.0,227.4146,227.5072,227.2293,227.3034,24364.0
2021-11-04 14:55:00,245.35,245.36,244.88,245.09,29365.0,227.3219,227.3312,226.8865,227.081,29365.0
2021-11-04 15:00:00,245.13,245.32,244.98,244.98,20793.0,227.1181,227.2941,226.9791,226.9791,20793.0
2021-11-04 15:05:00,244.98,245.04,244.73,245.0,14349.0,226.9791,227.0347,226.7475,226.9977,14349.0
2021-11-04 15:10:00,244.98,245.23,244.9,245.04,15090.0,226.9791,227.2108,226.905,227.0347,15090.0
2021-11-04 15:15:00,244.97,245.11,244.87,244.91,13493.0,226.9699,227.0996,226.8772,226.9143,13493.0
2021-11-04 15:20:00,244.9,245.18,244.9,245.06,16862.0,226.905,227.1644,226.905,227.0533,16862.0
2021-11-04 15:25:00,245.06,245.23,244.96,245.09,25074.0,227.0533,227.2108,226.9606,227.081,25074.0
2021-11-04 15:30:00,245.13,245.21,245.1,245.21,26371.0,227.1181,227.1922,227.0903,227.1922,26371.0
2021-11-04 15:35:00,245.22,245.5,245.2,245.41,34865.0,227.2015,227.4609,227.183,227.3775,34865.0
2021-11-04 15:40:00,245.4,245.43,245.07,245.09,42131.0,227.3683,227.3961,227.0625,227.081,42131.0
2021-11-04 15:45:00,245.12,245.16,244.84,244.96,37654.0,227.1088,227.1459,226.8494,226.9606,37654.0
2021-11-04 15:50:00,245.0,245.28,244.85,244.88,64218.0,226.9977,227.2571,226.8587,226.8865,64218.0
2021-11-04 15:55:00,244.89,245.24,244.72,245.11,147938.0,226.8957,227.22,226.7382,227.0996,147938.0
2021-11-05 09:30:00,246.56,246.78,245.51,245.71,75629.0,228.443,228.6469,227.4702,227.6555,75629.0
2021-11-05 09:35:00,245.72,246.27,245.34,245.7,17309.0,227.6648,228.1743,227.3127,227.6462,17309.0
2021-11-05 09:40:00,245.58,246.57,245.58,246.3,10926.0,227.535,228.4523,227.535,228.2021,10926.0
2021-11-05 09:45:00,246.31,246.39,245.82,246.17,11336.0,228.2114,228.2855,227.7574,228.0817,11336.0
2021-11-05 09:50:00,246.19,246.26,245.68,245.79,12216.0,228.1002,228.1651,227.6277,227.7296,12216.0
2021-11-05 09:55:00,245.75,245.75,244.59,244.59,18999.0,227.6925,227.6925,226.6178,226.6178,18999.0
2021-11-05 10:00:00,244.63,244.85,243.82,244.09,19111.0,226.6548,226.8587,225.9044,226.1545,19111.0
2021-11-05 10:05:00,244.15,244.15,243.11,243.17,28392.0,226.2101,226.2101,225.2465,225.3021,28392.0
2021-11-05 10:10:00,243.12,243.53,242.82,243.53,38901.0,225.2558,225.6357,224.9778,225.6357,38901.0
2021-11-05 10:15:00,243.54,243.69,243.0,243.53,19004.0,225.6449,225.7839,225.1446,225.6357,19004.0
2021-11-05 10:20:00,243.52,243.52,242.56,242.59,18393.0,225.6264,225.6264,224.7369,224.7647,18393.0
2021-11-05 10:25:00,242.64,242.72,242.38,242.6,18718.0,224.8111,224.8852,224.5702,224.774,18718.0
2021-11-05 10:30:00,242.63,242.67,242.2,242.61,22083.0,224.8018,224.8389,224.4034,224.7833,22083.0
2021-11-05 10:35:00,242.65,242.82,242.37,242.42,22822.0,224.8203,224.9778,224.5609,224.6072,22822.0
2021-11-05 10:40:00,242.38,242.64,242.31,242.63,12838.0,224.5702,224.8111,224.5053,224.8018,12838.0
2021-11-05 10:45:00,242.62,242.73,242.38,242.4,15677.0,224.7925,224.8945,224.5702,224.5887,15677.0
2021-11-05 10:50:00,242.4,242.84,242.25,242.45,18046.0,224.5887,224.9964,224.4497,224.635,18046.0
2021-11-05 10:55:00,242.56,242.56,241.75,242.09,21135.0,224.7369,224.7369,223.9865,224.3015,21135.0
2021-11-05 11:00:00,242.08,242.49,241.98,242.34,5904.0,224.2922,224.6721,224.1996,224.5331,5904.0
2021-11-05 11:05:00,242.31,242.63,242.24,242.45,21298.0,224.5053,224.8018,224.4405,224.635,21298.0
2021-11-05 11:10:00,242.47,242.66,242.45,242.59,10299.0,224.6536,224.8296,224.635,224.7647,10299.0
2021-11-05 11:15:00,242.6,242.98,242.44,242.95,11666.0,224.774,225.1261,224.6258,225.0983,11666.0
2021-11-05 11:20:00,242.93,243.13,242.89,242.9,10039.0,225.0798,225.2651,225.0427,225.052,10039.0
2021-11-05 11:25:00,242.93,242.93,242.24,242.45,10735.0,225.0798,225.0798,224.4405,224.635,10735.0
2021-11-05 11:30:00,242.57,242.72,242.38,242.49,8011.0,224.7462,224.8852,224.5702,224.6721,8011.0
2021-11-05 11:35:00,242.39,242.4,242.0,242.13,8202.0,224.5794,224.5887,224.2181,224.3385,8202.0
2021-11-05 11:40:00,242.12,242.26,242.08,242.18,4623.0,224.3293,224.459,224.2922,224.3849,4623.0
2021-11-05 11:45:00,242.18,242.2,241.61,242.11,24147.0,224.3849,224.4034,223.8568,224.32,24147.0
2021-11-05 11:50:00,242.11,242.24,241.88,242.04,30504.0,224.32,224.4405,224.1069,224.2552,30504.0
2021-11-05 11:55:00,242.06,242.24,241.62,241.75,24199.0,224.2737,224.4405,223.866,223.9865,24199.0
2021-11-05 12:00:00,241.69,242.15,241.69,242.11,5968.0,223.9309,224.3571,223.9309,224.32,5968.0
2021-11-05 12:05:00,242.14,242.3,242.01,242.3,11067.0,224.3478,224.4961,224.2274,224.4961,11067.0
2021-11-05 12:10:00,242.35,242.38,242.16,242.16,5706.0,224.5424,224.5702,224.3663,224.3663,5706.0
2021-11-05 12:15:00,242.18,242.42,242.09,242.3,9254.0,224.3849,224.6072,224.3015,224.4961,9254.0
2021-11-05 12:20:00,242.26,243.0,242.12,242.78,57511.0,224.459,225.1446,224.3293,224.9408,57511.0
2021-11-05 12:25:00,242.79,242.94,242.67,242.71,7796.0,224.95,225.089,224.8389,224.8759,7796.0
2021-11-05 12:30:00,242.66,242.78,242.51,242.73,7140.0,224.8296,224.9408,224.6906,224.8945,7140.0
2021-11-05 12:35:00,242.72,242.88,242.54,242.88,8216.0,224.8852,225.0334,224.7184,225.0334,8216.0
2021-11-05 12:40:00,242.84,242.84,242.52,242.57,4286.0,224.9964,224.9964,224.6999,224.7462,4286.0
2021-11-05 12:45:00,242.59,242.88,242.55,242.8,7311.0,224.7647,225.0334,224.7277,224.9593,7311.0
2021-11-05 12:50:00,242.84,243.05,242.79,242.85,7183.0,224.9964,225.1909,224.95,225.0056,7183.0
2021-11-05 12:55:00,242.87,242.92,242.58,242.84,13243.0,225.0242,225.0705,224.7555,224.9964,13243.0
2021-11-05 13:00:00,242.77,242.77,242.27,242.37,8245.0,224.9315,224.9315,224.4683,224.5609,8245.0
2021-11-05 13:05:00,242.37,242.43,242.05,242.14,4714.0,224.5609,224.6165,224.2644,224.3478,4714.0
2021-11-05 13:10:00,242.08,242.1,241.9,241.98,13583.0,224.2922,224.3107,224.1254,224.1996,13583.0
2021-11-05 13:15:00,241.95,242.16,241.94,242.12,9484.0,224.1718,224.3663,224.1625,224.3293,9484.0
2021-11-05 13:20:00,242.08,242.25,242.06,242.07,6168.0,224.2922,224.4497,224.2737,224.283,6168.0
2021-11-05 13:25:00,242.06,242.06,241.44,241.46,20920.0,224.2737,224.2737,223.6992,223.7178,20920.0
2021-11-05 13:30:00,241.58,241.8,241.52,241.78,9668.0,223.829,224.0328,223.7734,224.0143,9668.0
2021-11-05 13:35:00,241.78,241.86,241.57,241.76,7703.0,224.0143,224.0884,223.8197,223.9957,7703.0
2021-11-05 13:40:00,241.77,241.99,241.73,241.78,15432.0,224.005,224.2088,223.9679,224.0143,15432.0
2021-11-05 13:45:00,241.75,241.87,241.58,241.69,4861.0,223.9865,224.0976,223.829,223.9309,4861.0
2021-11-05 13:50:00,241.64,241.99,241.59,241.96,7011.0,223.8845,224.2088,223.8382,224.181,7011.0
2021-11-05 13:55:00,241.92,242.21,241.74,242.21,8436.0,224.144,224.4127,223.9772,224.4127,8436.0
2021-11-05 14:00:00,242.29,242.38,241.96,242.38,13042.0,224.4868,224.5702,224.181,224.5702,13042.0
2021-11-05 14:05:00,242.42,242.74,242.41,242.7,9306.0,224.6072,224.9037,224.598,224.8667,9306.0
2021-11-05 14:10:00,242.72,243.14,242.68,243.12,8072.0,224.8852,225.2743,224.8481,225.2558,8072.0
2021-11-05 14:15:00,243.14,243.31,242.95,243.15,24768.0,225.2743,225.4318,225.0983,225.2836,24768.0
2021-11-05 14:20:00,243.16,243.23,242.83,242.83,8250.0,225.2929,225.3577,224.9871,224.9871,8250.0
2021-11-05 14:25:00,242.81,243.09,242.81,243.09,8413.0,224.9686,225.228,224.9686,225.228,8413.0
2021-11-05 14:30:00,243.04,243.17,242.91,242.98,11458.0,225.1817,225.3021,225.0612,225.1261,11458.0
2021-11-05 14:35:00,243.0,243.05,242.63,242.91,11169.0,225.1446,225.1909,224.8018,225.0612,11169.0
2021-11-05 14:40:00,242.89,242.95,242.82,242.87,5856.0,225.0427,225.0983,224.9778,225.0242,5856.0
2021-11-05 14:45:00,242.82,242.91,242.64,242.81,5671.0,224.9778,225.0612,224.8111,224.9686,5671.0
2021-11-05 14:50:00,242.85,242.98,242.7,242.94,7321.0,225.0056,225.1261,224.8667,225.089,7321.0
2021-11-05 14:55:00,242.93,243.08,242.87,242.9,6324.0,225.0798,225.2187,225.0242,225.052,6324.0
2021-11-05 15:00:00,242.9,242.93,242.69,242.84,11997.0,225.052,225.0798,224.8574,224.9964,11997.0
2021-11-05 15:05:00,242.81,243.03,242.8,242.89,11213.0,224.9686,225.1724,224.9593,225.0427,11213.0
2021-11-05 15:10:00,242.92,242.98,242.75,242.98,9214.0,225.0705,225.1261,224.913,225.1261,9214.0
2021-11-05 15:15:00,242.97,243.12,242.89,243.01,13197.0,225.1168,225.2558,225.0427,225.1539,13197.0
2021-11-05 15:20:00,243.0,243.27,242.95,243.26,9843.0,225.1446,225.3948,225.0983,225.3855,9843.0
2021-11-05 15:25:00,243.27,243.27,243.0,243.0,10444.0,225.3948,225.3948,225.1446,225.1446,10444.0
2021-11-05 15:30:00,243.07,243.5,243.0,243.46,17652.0,225.2095,225.6079,225.1446,225.5708,17652.0
2021-11-05 15:35:00,243.55,243.7,243.44,243.44,14394.0,225.6542,225.7932,225.5523,225.5523,14394.0
2021-11-05 15:40:00,243.46,243.46,243.17,243.23,19804.0,225.5708,225.5708,225.3021,225.3577,19804.0
2021-11-05 15:45:00,243.18,243.24,242.81,242.85,26225.0,225.3114,225.367,224.9686,225.0056,26225.0
2021-11-05 15:50:00,242.9,243.19,242.89,242.99,41613.0,225.052,225.3207,225.0427,225.1354,41613.0
2021-11-05 15:55:00,242.98,242.98,242.68,242.72,85415.0,225.1261,225.1261,224.8481,224.8852,85415.0
2021-11-08 09:30:00,244.82,246.34,244.62,245.71,76578.0,226.8309,228.2392,226.6456,227.6555,76578.0
2021-11-08 09:35:00,245.77,246.73,245.58,245.78,71228.0,227.7111,228.6005,227.535,227.7203,71228.0
2021-11-08 09:40:00,245.81,245.96,245.5,245.65,14698.0,227.7481,227.8871,227.4609,227.5999,14698.0
2021-11-08 09:45:00,245.72,245.95,245.23,245.94,14997.0,227.6648,227.8779,227.2108,227.8686,14997.0
2021-11-08 09:50:00,245.87,246.55,245.87,246.18,24955.0,227.8037,228.4338,227.8037,228.091,24955.0
2021-11-08 09:55:00,246.18,246.48,245.65,246.01,16756.0,228.091,228.3689,227.5999,227.9334,16756.0
2021-11-08 10:00:00,245.75,246.21,245.58,245.78,14084.0,227.6925,228.1187,227.535,227.7203,14084.0
2021-11-08 10:05:00,245.87,246.38,245.76,246.06,10792.0,227.8037,228.2763,227.7018,227.9798,10792.0
2021-11-08 10:10:00,246.13,247.32,246.13,247.31,32739.0,228.0446,229.1472,228.0446,229.1379,32739.0
2021-11-08 10:15:00,247.3,247.84,247.28,247.78,44170.0,229.1287,229.629,229.1101,229.5734,44170.0
2021-11-08 10:20:00,247.8,248.1,247.58,247.82,34698.0,229.5919,229.8699,229.3881,229.6104,34698.0
2021-11-08 10:25:00,247.84,248.34,247.77,248.05,39644.0,229.629,230.0922,229.5641,229.8235,39644.0
2021-11-08 10:30:00,247.98,248.1,247.73,247.84,19539.0,229.7587,229.8699,229.5271,229.629,19539.0
2021-11-08 10:35:00,247.84,248.24,247.83,248.18,14817.0,229.629,229.9996,229.6197,229.944,14817.0
2021-11-08 10:40:00,248.17,248.25,247.9,248.04,19605.0,229.9347,230.0089,229.6846,229.8143,19605.0
2021-11-08 10:45:00,247.95,248.07,247.69,247.94,14676.0,229.7309,229.8421,229.49,229.7216,14676.0
2021-11-08 10:50:00,247.89,248.08,247.8,247.81,15039.0,229.6753,229.8513,229.5919,229.6012,15039.0
2021-11-08 10:55:00,247.81,247.97,247.78,247.89,13568.0,229.6012,229.7494,229.5734,229.6753,13568.0
2021-11-08 11:00:00,247.87,248.17,247.74,248.13,29941.0,229.6568,229.9347,229.5363,229.8977,29941.0
2021-11-08 11:05:00,248.11,248.19,246.9,247.0,19815.0,229.8791,229.9533,228.758,228.8507,19815.0
2021-11-08 11:10:00,246.99,247.23,246.92,246.98,20668.0,228.8414,229.0638,228.7766,228.8322,20668.0
2021-11-08 11:15:00,247.05,247.08,246.69,246.75,13821.0,228.897,228.9248,228.5635,228.6191,13821.0
2021-11-08 11:20:00,246.75,246.97,246.74,246.84,9825.0,228.6191,228.8229,228.6098,228.7025,9825.0
2021-11-08 11:25:00,246.84,247.15,246.77,247.03,9929.0,228.7025,228.9897,228.6376,228.8785,9929.0
2021-11-08 11:30:00,247.17,247.23,246.84,246.89,8227.0,229.0082,229.0638,228.7025,228.7488,8227.0
2021-11-08 11:35:00,246.81,246.95,246.6,246.82,6071.0,228.6747,228.8044,228.4801,228.6839,6071.0
2021-11-08 11:40:00,246.86,247.17,246.61,247.1,8102.0,228.721,229.0082,228.4894,228.9434,8102.0
2021-11-08 11:45:00,247.06,247.45,247.03,247.45,5172.0,228.9063,229.2676,228.8785,229.2676,5172.0
2021-11-08 11:50:00,247.38,247.62,247.27,247.57,7239.0,229.2028,229.4251,229.1009,229.3788,7239.0
2021-11-08 11:55:00,247.52,247.53,246.97,247.53,8563.0,229.3325,229.3418,228.8229,229.3418,8563.0
2021-11-08 12:00:00,247.46,247.59,247.35,247.44,20638.0,229.2769,229.3973,229.175,229.2584,20638.0
2021-11-08 12:05:00,247.45,247.88,247.27,247.46,89434.0,229.2676,229.666,229.1009,229.2769,89434.0
2021-11-08 12:10:00,247.45,247.54,247.05,247.27,15179.0,229.2676,229.351,228.897,229.1009,15179.0
2021-11-08 12:15:00,247.19,247.39,247.18,247.34,11004.0,229.0267,229.212,229.0175,229.1657,11004.0
2021-11-08 12:20:00,247.28,247.36,247.18,247.29,7733.0,229.1101,229.1842,229.0175,229.1194,7733.0
2021-11-08 12:25:00,247.3,247.37,247.24,247.26,4932.0,229.1287,229.1935,229.0731,229.0916,4932.0
2021-11-08 12:30:00,247.2,247.38,247.19,247.33,3734.0,229.036,229.2028,229.0267,229.1565,3734.0
2021-11-08 12:35:00,247.34,247.45,247.28,247.41,8604.0,229.1657,229.2676,229.1101,229.2306,8604.0
2021-11-08 12:40:00,247.39,247.59,247.27,247.54,11833.0,229.212,229.3973,229.1009,229.351,11833.0
2021-11-08 12:45:00,247.55,247.61,247.45,247.58,5314.0,229.3603,229.4159,229.2676,229.3881,5314.0
2021-11-08 12:50:00,247.54,247.8,247.48,247.7,5920.0,229.351,229.5919,229.2954,229.4993,5920.0
2021-11-08 12:55:00,247.7,247.8,247.59,247.71,5224.0,229.4993,229.5919,229.3973,229.5085,5224.0
2021-11-08 13:00:00,247.7,247.95,247.63,247.89,9495.0,229.4993,229.7309,229.4344,229.6753,9495.0
2021-11-08 13:05:00,247.97,247.99,247.83,247.85,5459.0,229.7494,229.768,229.6197,229.6382,5459.0
2021-11-08 13:10:00,247.88,248.25,247.81,248.04,10168.0,229.666,230.0089,229.6012,229.8143,10168.0
2021-11-08 13:15:00,247.97,248.35,247.97,248.35,11296.0,229.7494,230.1015,229.7494,230.1015,11296.0
2021-11-08 13:20:00,248.32,248.85,248.3,248.76,32817.0,230.0737,230.5648,230.0552,230.4814,32817.0
2021-11-08 13:25:00,248.78,248.95,248.71,248.83,8050.0,230.4999,230.6574,230.4351,230.5462,8050.0
2021-11-08 13:30:00,248.79,248.93,248.76,248.93,9841.0,230.5092,230.6389,230.4814,230.6389,9841.0
2021-11-08 13:35:00,248.93,249.0,248.73,248.73,40861.0,230.6389,230.7037,230.4536,230.4536,40861.0
2021-11-08 13:40:00,248.69,248.84,248.56,248.81,12517.0,230.4165,230.5555,230.2961,230.5277,12517.0
2021-11-08 13:45:00,248.8,248.87,248.74,248.87,20558.0,230.5184,230.5833,230.4628,230.5833,20558.0
2021-11-08 13:50:00,248.8,249.2,248.8,248.95,46059.0,230.5184,230.889,230.5184,230.6574,46059.0
2021-11-08 13:55:00,248.92,248.99,248.65,248.65,17989.0,230.6296,230.6945,230.3795,230.3795,17989.0
2021-11-08 14:00:00,248.64,248.71,248.45,248.56,22439.0,230.3702,230.4351,230.1942,230.2961,22439.0
2021-11-08 14:05:00,248.53,248.88,248.51,248.83,40766.0,230.2683,230.5926,230.2497,230.5462,40766.0
2021-11-08 14:10:00,248.77,248.8,248.57,248.64,6940.0,230.4906,230.5184,230.3053,230.3702,6940.0
2021-11-08 14:15:00,248.72,248.86,248.63,248.72,9901.0,230.4443,230.574,230.3609,230.4443,9901.0
2021-11-08 14:20:00,248.7,248.74,248.56,248.56,6674.0,230.4258,230.4628,230.2961,230.2961,6674.0
2021-11-08 14:25:00,248.62,248.62,248.39,248.39,9493.0,230.3517,230.3517,230.1386,230.1386,9493.0
2021-11-08 14:30:00,248.38,248.58,248.29,248.41,22288.0,230.1293,230.3146,230.0459,230.1571,22288.0
2021-11-08 14:35:00,248.41,248.43,248.04,248.18,17781.0,230.1571,230.1756,229.8143,229.944,17781.0
2021-11-08 14:40:00,248.22,248.76,248.22,248.58,35443.0,229.9811,230.4814,229.9811,230.3146,35443.0
2021-11-08 14:45:00,248.59,248.89,248.56,248.88,15229.0,230.3239,230.6018,230.2961,230.5926,15229.0
2021-11-08 14:50:00,248.85,248.9,248.69,248.81,37525.0,230.5648,230.6111,230.4165,230.5277,37525.0
2021-11-08 14:55:00,248.81,249.2,248.79,249.2,12350.0,230.5277,230.889,230.5092,230.889,12350.0
2021-11-08 15:00:00,249.15,249.25,249.0,249.07,11097.0,230.8427,230.9354,230.7037,230.7686,11097.0
2021-11-08 15:05:00,249.09,249.3,249.07,249.22,24963.0,230.7871,230.9817,230.7686,230.9076,24963.0
2021-11-08 15:10:00,249.17,249.54,249.09,249.51,15574.0,230.8613,231.2041,230.7871,231.1763,15574.0
2021-11-08 15:15:00,249.5,249.64,249.4,249.6,17640.0,231.167,231.2967,231.0744,231.2597,17640.0
2021-11-08 15:20:00,249.55,249.64,249.24,249.36,13817.0,231.2133,231.2967,230.9261,231.0373,13817.0
2021-11-08 15:25:00,249.37,249.37,248.85,248.85,16205.0,231.0466,231.0466,230.5648,230.5648,16205.0
2021-11-08 15:30:00,248.82,248.85,248.33,248.48,23384.0,230.537,230.5648,230.083,230.222,23384.0
2021-11-08 15:35:00,248.49,248.83,248.47,248.67,30066.0,230.2312,230.5462,230.2127,230.398,30066.0
2021-11-08 15:40:00,248.67,248.67,248.33,248.33,29072.0,230.398,230.398,230.083,230.083,29072.0
2021-11-08 15:45:00,248.28,248.49,248.23,248.43,41750.0,230.0366,230.2312,229.9903,230.1756,41750.0
2021-11-08 15:50:00,248.45,248.8,248.45,248.68,55052.0,230.1942,230.5184,230.1942,230.4073,55052.0
2021-11-08 15:55:00,248.69,248.77,248.48,248.53,93745.0,230.4165,230.4906,230.222,230.2683,93745.0
2021-11-09 09:30:00,250.0,250.49,249.18,249.65,104568.0,231.6303,232.0843,230.8705,231.306,104568.0
2021-11-09 09:35:00,249.76,249.76,247.84,248.59,27301.0,231.4079,231.4079,229.629,230.3239,27301.0
2021-11-09 09:40:00,248.73,248.77,248.24,248.34,16758.0,230.4536,230.4906,229.9996,230.0922,16758.0
2021-11-09 09:45:00,248.24,248.86,247.9,248.4,35018.0,229.9996,230.574,229.6846,230.1478,35018.0
2021-11-09 09:50:00,248.37,248.88,247.36,247.54,28168.0,230.12,230.5926,229.1842,229.351,28168.0
2021-11-09 09:55:00,247.51,247.68,246.52,246.77,25330.0,229.3232,229.4807,228.406,228.6376,25330.0
2021-11-09 10:00:00,246.63,247.45,246.35,246.56,23679.0,228.5079,229.2676,228.2485,228.443,23679.0
2021-11-09 10:05:00,246.56,247.18,246.25,246.36,15903.0,228.443,229.0175,228.1558,228.2577,15903.0
2021-11-09 10:10:00,246.34,247.36,246.11,247.12,23120.0,228.2392,229.1842,228.0261,228.9619,23120.0
2021-11-09 10:15:00,247.02,247.22,246.2,246.32,24355.0,228.8692,229.0545,228.1095,228.2207,24355.0
2021-11-09 10:20:00,246.37,246.87,246.1,246.86,21840.0,228.267,228.7303,228.0168,228.721,21840.0
2021-11-09 10:25:00,247.0,247.58,247.0,247.45,10230.0,228.8507,229.3881,228.8507,229.2676,10230.0
2021-11-09 10:30:00,247.69,247.72,247.02,247.59,18569.0,229.49,229.5178,228.8692,229.3973,18569.0
2021-11-09 10:35:00,247.61,247.9,247.43,247.7,14539.0,229.4159,229.6846,229.2491,229.4993,14539.0
2021-11-09 10:40:00,247.71,248.05,247.53,247.81,11130.0,229.5085,229.8235,229.3418,229.6012,11130.0
2021-11-09 10:45:00,247.75,247.77,247.4,247.58,17127.0,229.5456,229.5641,229.2213,229.3881,17127.0
2021-11-09 10:50:00,247.4,247.46,247.21,247.42,6586.0,229.2213,229.2769,229.0453,229.2398,6586.0
2021-11-09 10:55:00,247.34,247.42,247.11,247.29,9438.0,229.1657,229.2398,228.9526,229.1194,9438.0
2021-11-09 11:00:00,247.18,247.57,247.17,247.45,11430.0,229.0175,229.3788,229.0082,229.2676,11430.0
2021-11-09 11:05:00,247.52,247.67,247.06,247.2,10019.0,229.3325,229.4715,228.9063,229.036,10019.0
2021-11-09 11:10:00,247.16,247.16,246.72,246.9,6842.0,228.9989,228.9989,228.5913,228.758,6842.0
2021-11-09 11:15:00,246.87,247.3,246.81,247.27,8775.0,228.7303,229.1287,228.6747,229.1009,8775.0
2021-11-09 11:20:00,247.21,247.28,246.8,246.8,8765.0,229.0453,229.1101,228.6654,228.6654,8765.0
2021-11-09 11:25:00,246.79,246.95,246.71,246.79,8116.0,228.6561,228.8044,228.582,228.6561,8116.0
2021-11-09 11:30:00,246.83,247.07,246.78,246.83,16497.0,228.6932,228.9156,228.6469,228.6932,16497.0
2021-11-09 11:35:00,246.87,247.05,246.82,247.0,7577.0,228.7303,228.897,228.6839,228.8507,7577.0
2021-11-09 11:40:00,246.97,247.16,246.95,247.12,8480.0,228.8229,228.9989,228.8044,228.9619,8480.0
2021-11-09 11:45:00,247.03,247.1,246.79,246.81,11160.0,228.8785,228.9434,228.6561,228.6747,11160.0
2021-11-09 11:50:00,246.75,246.77,246.41,246.64,6484.0,228.6191,228.6376,228.3041,228.5172,6484.0
2021-11-09 11:55:00,246.69,246.75,246.49,246.64,7543.0,228.5635,228.6191,228.3782,228.5172,7543.0
2021-11-09 12:00:00,246.64,246.88,246.64,246.88,5295.0,228.5172,228.7395,228.5172,228.7395,5295.0
2021-11-09 12:05:00,246.79,246.97,246.72,246.9,12313.0,228.6561,228.8229,228.5913,228.758,12313.0
2021-11-09 12:10:00,246.9,247.12,246.87,247.08,9214.0,228.758,228.9619,228.7303,228.9248,9214.0
2021-11-09 12:15:00,247.11,247.28,247.07,247.2,7427.0,228.9526,229.1101,228.9156,229.036,7427.0
2021-11-09 12:20:00,247.21,247.32,247.13,247.32,6608.0,229.0453,229.1472,228.9711,229.1472,6608.0
2021-11-09 12:25:00,247.28,247.48,247.2,247.39,6363.0,229.1101,229.2954,229.036,229.212,6363.0
2021-11-09 12:30:00,247.39,247.8,247.31,247.76,9197.0,229.212,229.5919,229.1379,229.5549,9197.0
2021-11-09 12:35:00,247.72,247.8,247.62,247.8,4673.0,229.5178,229.5919,229.4251,229.5919,4673.0
2021-11-09 12:40:00,247.8,248.0,247.73,248.0,2382.0,229.5919,229.7772,229.5271,229.7772,2382.0
2021-11-09 12:45:00,248.06,248.07,247.62,247.91,12270.0,229.8328,229.8421,229.4251,229.6938,12270.0
2021-11-09 12:50:00,247.94,248.05,247.9,247.92,11386.0,229.7216,229.8235,229.6846,229.7031,11386.0
2021-11-09 12:55:00,247.9,247.97,247.66,247.88,5791.0,229.6846,229.7494,229.4622,229.666,5791.0
2021-11-09 13:00:00,247.89,248.1,247.77,248.1,8348.0,229.6753,229.8699,229.5641,229.8699,8348.0
2021-11-09 13:05:00,248.14,248.3,248.04,248.27,8704.0,229.9069,230.0552,229.8143,230.0274,8704.0
2021-11-09 13:10:00,248.24,248.46,248.2,248.35,6321.0,229.9996,230.2034,229.9625,230.1015,6321.0
2021-11-09 13:15:00,248.35,248.55,248.29,248.55,5155.0,230.1015,230.2868,230.0459,230.2868,5155.0
2021-11-09 13:20:00,248.5,248.91,248.5,248.77,13613.0,230.2405,230.6204,230.2405,230.4906,13613.0
2021-11-09 13:25:00,248.72,248.72,248.5,248.66,10044.0,230.4443,230.4443,230.2405,230.3887,10044.0
2021-11-09 13:30:00,248.65,248.94,248.65,248.83,12883.0,230.3795,230.6482,230.3795,230.5462,12883.0
2021-11-09 13:35:00,248.81,248.82,248.7,248.7,5768.0,230.5277,230.537,230.4258,230.4258,5768.0
2021-11-09 13:40:00,248.7,248.74,248.42,248.53,15855.0,230.4258,230.4628,230.1664,230.2683,15855.0
2021-11-09 13:45:00,248.53,248.63,248.5,248.56,8041.0,230.2683,230.3609,230.2405,230.2961,8041.0
2021-11-09 13:50:00,248.59,248.61,248.4,248.4,8480.0,230.3239,230.3424,230.1478,230.1478,8480.0
2021-11-09 13:55:00,248.4,248.4,248.16,248.34,7507.0,230.1478,230.1478,229.9255,230.0922,7507.0
2021-11-09 14:00:00,248.35,248.44,248.27,248.36,4948.0,230.1015,230.1849,230.0274,230.1108,4948.0
2021-11-09 14:05:00,248.35,248.4,248.1,248.1,8473.0,230.1015,230.1478,229.8699,229.8699,8473.0
2021-11-09 14:10:00,248.12,248.12,247.75,247.76,4547.0,229.8884,229.8884,229.5456,229.5549,4547.0
2021-11-09 14:15:00,247.84,248.1,247.84,248.1,8018.0,229.629,229.8699,229.629,229.8699,8018.0
2021-11-09 14:20:00,248.11,248.12,247.85,247.85,6150.0,229.8791,229.8884,229.6382,229.6382,6150.0
2021-11-09 14:25:00,247.81,247.82,247.57,247.57,7574.0,229.6012,229.6104,229.3788,229.3788,7574.0
2021-11-09 14:30:00,247.58,247.63,247.49,247.55,8913.0,229.3881,229.4344,229.3047,229.3603,8913.0
2021-11-09 14:35:00,247.56,247.79,247.56,247.78,5119.0,229.3696,229.5827,229.3696,229.5734,5119.0
2021-11-09 14:40:00,247.79,247.88,247.63,247.63,6206.0,229.5827,229.666,229.4344,229.4344,6206.0
2021-11-09 14:45:00,247.63,247.63,247.47,247.48,4952.0,229.4344,229.4344,229.2862,229.2954,4952.0
2021-11-09 14:50:00,247.5,247.5,247.3,247.47,8039.0,229.314,229.314,229.1287,229.2862,8039.0
2021-11-09 14:55:00,247.47,247.76,247.46,247.63,6990.0,229.2862,229.5549,229.2769,229.4344,6990.0
2021-11-09 15:00:00,247.68,247.91,247.62,247.88,7614.0,229.4807,229.6938,229.4251,229.666,7614.0
2021-11-09 15:05:00,247.87,247.9,247.76,247.77,7361.0,229.6568,229.6846,229.5549,229.5641,7361.0
2021-11-09 15:10:00,247.78,247.91,247.77,247.84,10243.0,229.5734,229.6938,229.5641,229.629,10243.0
2021-11-09 15:15:00,247.88,247.99,247.78,247.84,13744.0,229.666,229.768,229.5734,229.629,13744.0
2021-11-09 15:20:00,247.77,248.71,247.77,248.7,15937.0,229.5641,230.4351,229.5641,230.4258,15937.0
2021-11-09 15:25:00,248.73,248.78,248.5,248.56,13347.0,230.4536,230.4999,230.2405,230.2961,13347.0
2021-11-09 15:30:00,248.59,248.72,248.35,248.59,21203.0,230.3239,230.4443,230.1015,230.3239,21203.0
2021-11-09 15:35:00,248.59,249.04,248.48,249.02,22854.0,230.3239,230.7408,230.222,230.7223,22854.0
2021-11-09 15:40:00,249.04,249.41,249.02,249.29,26919.0,230.7408,231.0836,230.7223,230.9724,26919.0
2021-11-09 15:45:00,249.3,249.38,249.13,249.29,25447.0,230.9817,231.0558,230.8242,230.9724,25447.0
2021-11-09 15:50:00,249.32,249.34,249.11,249.22,43959.0,231.0002,231.0188,230.8057,230.9076,43959.0
2021-11-09 15:55:00,249.19,249.58,249.08,249.45,78574.0,230.8798,231.2411,230.7779,231.1207,78574.0
2021-11-10 09:30:00,247.71,249.0,247.56,247.79,41943.0,229.5085,230.7037,229.3696,229.5827,41943.0
2021-11-10 09:35:00,248.22,248.72,248.03,248.72,18569.0,229.9811,230.4443,229.805,230.4443,18569.0
2021-11-10 09:40:00,248.87,249.73,248.78,249.22,14997.0,230.5833,231.3801,230.4999,230.9076,14997.0
2021-11-10 09:45:00,249.21,249.32,248.95,249.05,18379.0,230.8983,231.0002,230.6574,230.7501,18379.0
2021-11-10 09:50:00,249.19,249.65,249.18,249.65,11301.0,230.8798,231.306,230.8705,231.306,11301.0
2021-11-10 09:55:00,249.78,250.49,249.7,250.35,27648.0,231.4264,232.0843,231.3523,231.9545,27648.0
2021-11-10 10:00:00,250.42,250.7,250.2,250.46,23037.0,232.0194,232.2788,231.8156,232.0565,23037.0
2021-11-10 10:05:00,250.39,250.62,249.79,249.85,10670.0,231.9916,232.2047,231.4357,231.4913,10670.0
2021-11-10 10:10:00,249.78,250.18,249.5,249.71,6784.0,231.4264,231.797,231.167,231.3616,6784.0
2021-11-10 10:15:00,249.85,250.17,249.75,250.17,9307.0,231.4913,231.7878,231.3986,231.7878,9307.0
2021-11-10 10:20:00,250.32,250.32,250.01,250.28,12783.0,231.9268,231.9268,231.6395,231.8897,12783.0
2021-11-10 10:25:00,250.28,250.38,249.89,249.89,12150.0,231.8897,231.9823,231.5283,231.5283,12150.0
2021-11-10 10:30:00,249.77,250.01,249.71,249.95,10749.0,231.4172,231.6395,231.3616,231.5839,10749.0
2021-11-10 10:35:00,249.97,250.07,249.79,249.91,26921.0,231.6025,231.6951,231.4357,231.5469,26921.0
2021-11-10 10:40:00,249.87,249.87,249.57,249.61,4425.0,231.5098,231.5098,231.2319,231.2689,4425.0
2021-11-10 10:45:00,249.61,249.7,249.35,249.35,4882.0,231.2689,231.3523,231.028,231.028,4882.0
2021-11-10 10:50:00,249.3,249.72,249.22,249.71,3443.0,230.9817,231.3708,230.9076,231.3616,3443.0
2021-11-10 10:55:00,249.74,249.9,249.57,249.78,4869.0,231.3894,231.5376,231.2319,231.4264,4869.0
2021-11-10 11:00:00,249.9,250.03,249.54,249.56,10524.0,231.5376,231.6581,231.2041,231.2226,10524.0
2021-11-10 11:05:00,249.61,249.85,249.53,249.53,15519.0,231.2689,231.4913,231.1948,231.1948,15519.0
2021-11-10 11:10:00,249.52,249.9,249.42,249.88,7080.0,231.1855,231.5376,231.0929,231.5191,7080.0
2021-11-10 11:15:00,249.91,250.06,249.9,250.06,12386.0,231.5469,231.6859,231.5376,231.6859,12386.0
2021-11-10 11:20:00,250.08,250.12,249.89,249.9,9137.0,231.7044,231.7414,231.5283,231.5376,9137.0
2021-11-10 11:25:00,249.86,249.87,249.65,249.87,7603.0,231.5006,231.5098,231.306,231.5098,7603.0
2021-11-10 11:30:00,249.8,249.8,249.6,249.76,4876.0,231.445,231.445,231.2597,231.4079,4876.0
2021-11-10 11:35:00,249.74,249.97,249.74,249.84,11438.0,231.3894,231.6025,231.3894,231.482,11438.0
2021-11-10 11:40:00,249.82,250.05,249.77,249.87,5303.0,231.4635,231.6766,231.4172,231.5098,5303.0
2021-11-10 11:45:00,249.83,249.93,249.82,249.92,2543.0,231.4728,231.5654,231.4635,231.5561,2543.0
2021-11-10 11:50:00,249.93,250.2,249.93,249.97,6429.0,231.5654,231.8156,231.5654,231.6025,6429.0
2021-11-10 11:55:00,249.96,250.03,249.84,249.94,5629.0,231.5932,231.6581,231.482,231.5747,5629.0
2021-11-10 12:00:00,249.98,250.11,249.95,249.95,5526.0,231.6117,231.7322,231.5839,231.5839,5526.0
2021-11-10 12:05:00,249.97,250.0,249.82,249.82,2709.0,231.6025,231.6303,231.4635,231.4635,2709.0
2021-11-10 12:10:00,249.85,249.88,249.57,249.62,5286.0,231.4913,231.5191,231.2319,231.2782,5286.0
2021-11-10 12:15:00,249.63,249.8,249.44,249.8,4829.0,231.2875,231.445,231.1114,231.445,4829.0
2021-11-10 12:20:00,249.81,249.91,249.75,249.8,2200.0,231.4542,231.5469,231.3986,231.445,2200.0
2021-11-10 12:25:00,249.82,249.82,249.54,249.64,12435.0,231.4635,231.4635,231.2041,231.2967,12435.0
2021-11-10 12:30:00,249.64,249.75,249.54,249.75,5675.0,231.2967,231.3986,231.2041,231.3986,5675.0
2021-11-10 12:35:00,249.74,249.97,249.74,249.92,3706.0,231.3894,231.6025,231.3894,231.5561,3706.0
2021-11-10 12:40:00,249.97,249.97,249.52,249.62,8150.0,231.6025,231.6025,231.1855,231.2782,8150.0
2021-11-10 12:45:00,249.6,249.64,249.26,249.37,8550.0,231.2597,231.2967,230.9446,231.0466,8550.0
2021-11-10 12:50:00,249.47,249.5,249.41,249.41,3225.0,231.1392,231.167,231.0836,231.0836,3225.0
2021-11-10 12:55:00,249.46,249.71,249.46,249.59,6277.0,231.1299,231.3616,231.1299,231.2504,6277.0
2021-11-10 13:00:00,249.61,249.61,249.0,249.03,6657.0,231.2689,231.2689,230.7037,230.7315,6657.0
2021-11-10 13:05:00,249.09,249.36,249.0,249.35,6563.0,230.7871,231.0373,230.7037,231.028,6563.0
2021-11-10 13:10:00,249.46,249.77,249.38,249.45,3533.0,231.1299,231.4172,231.0558,231.1207,3533.0
2021-11-10 13:15:00,249.53,249.64,249.32,249.43,11042.0,231.1948,231.2967,231.0002,231.1021,11042.0
2021-11-10 13:20:00,249.35,249.36,249.06,249.33,4021.0,231.028,231.0373,230.7593,231.0095,4021.0
2021-11-10 13:25:00,249.29,249.29,249.07,249.07,4876.0,230.9724,230.9724,230.7686,230.7686,4876.0
2021-11-10 13:30:00,249.04,249.19,248.97,249.16,12910.0,230.7408,230.8798,230.6759,230.852,12910.0
2021-11-10 13:35:00,249.17,249.17,248.76,248.78,15526.0,230.8613,230.8613,230.4814,230.4999,15526.0
2021-11-10 13:40:00,248.65,248.71,248.55,248.64,4358.0,230.3795,230.4351,230.2868,230.3702,4358.0
2021-11-10 13:45:00,248.69,248.77,248.55,248.68,7419.0,230.4165,230.4906,230.2868,230.4073,7419.0
2021-11-10 13:50:00,248.69,248.69,248.36,248.48,5669.0,230.4165,230.4165,230.1108,230.222,5669.0
2021-11-10 13:55:00,248.36,248.47,248.01,248.14,10932.0,230.1108,230.2127,229.7865,229.9069,10932.0
2021-11-10 14:00:00,248.1,248.19,247.53,247.64,15433.0,229.8699,229.9533,229.3418,229.4437,15433.0
2021-11-10 14:05:00,247.57,247.63,247.33,247.49,13501.0,229.3788,229.4344,229.1565,229.3047,13501.0
2021-11-10 14:10:00,247.46,247.47,247.02,247.04,15139.0,229.2769,229.2862,228.8692,228.8878,15139.0
2021-11-10 14:15:00,247.08,247.48,246.95,247.41,38087.0,228.9248,229.2954,228.8044,229.2306,38087.0
2021-11-10 14:20:00,247.41,247.82,247.4,247.5,58708.0,229.2306,229.6104,229.2213,229.314,58708.0
2021-11-10 14:25:00,247.49,247.84,247.37,247.41,72023.0,229.3047,229.629,229.1935,229.2306,72023.0
2021-11-10 14:30:00,247.45,248.01,247.38,247.89,49707.0,229.2676,229.7865,229.2028,229.6753,49707.0
2021-11-10 14:35:00,247.9,247.9,247.19,247.2,19126.0,229.6846,229.6846,229.0267,229.036,19126.0
2021-11-10 14:40:00,247.21,247.21,246.59,246.71,16024.0,229.0453,229.0453,228.4708,228.582,16024.0
2021-11-10 14:45:00,246.72,247.51,246.7,247.24,18476.0,228.5913,229.3232,228.5727,229.0731,18476.0
2021-11-10 14:50:00,247.23,247.8,247.22,247.73,20113.0,229.0638,229.5919,229.0545,229.5271,20113.0
2021-11-10 14:55:00,247.6,247.77,247.42,247.71,12357.0,229.4066,229.5641,229.2398,229.5085,12357.0
2021-11-10 15:00:00,247.75,247.98,247.69,247.74,12992.0,229.5456,229.7587,229.49,229.5363,12992.0
2021-11-10 15:05:00,247.79,248.22,247.71,248.09,4732.0,229.5827,229.9811,229.5085,229.8606,4732.0
2021-11-10 15:10:00,248.07,248.75,248.07,248.66,22215.0,229.8421,230.4721,229.8421,230.3887,22215.0
2021-11-10 15:15:00,248.71,249.05,248.7,249.0,18325.0,230.4351,230.7501,230.4258,230.7037,18325.0
2021-11-10 15:20:00,249.06,249.16,248.76,248.79,9853.0,230.7593,230.852,230.4814,230.5092,9853.0
2021-11-10 15:25:00,248.8,249.16,248.8,249.12,17996.0,230.5184,230.852,230.5184,230.8149,17996.0
2021-11-10 15:30:00,249.11,249.11,248.82,248.91,16951.0,230.8057,230.8057,230.537,230.6204,16951.0
2021-11-10 15:35:00,248.93,249.09,248.89,248.98,12664.0,230.6389,230.7871,230.6018,230.6852,12664.0
2021-11-10 15:40:00,249.0,249.13,248.6,248.6,19593.0,230.7037,230.8242,230.3331,230.3331,19593.0
2021-11-10 15:45:00,248.6,248.8,248.46,248.48,10752.0,230.3331,230.5184,230.2034,230.222,10752.0
2021-11-10 15:50:00,248.5,248.76,248.39,248.55,26469.0,230.2405,230.4814,230.1386,230.2868,26469.0
2021-11-10 15:55:00,248.59,248.7,248.43,248.63,85765.0,230.3239,230.4258,230.1756,230.3609,85765.0
2021-11-11 09:30:00,249.42,250.4,249.08,250.03,49427.0,231.0929,232.0009,230.7779,231.6581,49427.0
2021-11-11 09:35:00,249.86,249.98,248.73,249.15,17579.0,231.5006,231.6117,230.4536,230.8427,17579.0
2021-11-11 09:40:00,249.33,250.51,249.23,250.12,37679.0,231.0095,232.1028,230.9168,231.7414,37679.0
2021-11-11 09:45:00,250.09,250.7,250.06,250.19,22364.0,231.7137,232.2788,231.6859,231.8063,22364.0
2021-11-11 09:50:00,250.35,250.35,249.73,249.82,3947.0,231.9545,231.9545,231.3801,231.4635,3947.0
2021-11-11 09:55:00,249.98,250.98,249.63,250.88,18822.0,231.6117,232.5383,231.2875,232.4456,18822.0
2021-11-11 10:00:00,250.93,250.93,250.26,250.64,19400.0,232.4919,232.4919,231.8712,232.2232,19400.0
2021-11-11 10:05:00,250.59,250.86,250.47,250.54,9976.0,232.1769,232.4271,232.0657,232.1306,9976.0
2021-11-11 10:10:00,250.54,251.38,250.48,251.11,36072.0,232.1306,232.9089,232.075,232.6587,36072.0
2021-11-11 10:15:00,251.08,251.38,251.0,251.16,7315.0,232.6309,232.9089,232.5568,232.705,7315.0
2021-11-11 10:20:00,251.02,251.04,250.73,250.77,11144.0,232.5753,232.5938,232.3066,232.3437,11144.0
2021-11-11 10:25:00,250.84,250.85,250.5,250.84,11255.0,232.4085,232.4178,232.0935,232.4085,11255.0
2021-11-11 10:30:00,250.79,250.95,250.4,250.67,13116.0,232.3622,232.5105,232.0009,232.251,13116.0
2021-11-11 10:35:00,250.8,251.06,250.73,250.98,11187.0,232.3715,232.6124,232.3066,232.5383,11187.0
2021-11-11 10:40:00,250.89,250.89,250.12,250.28,9864.0,232.4549,232.4549,231.7414,231.8897,9864.0
2021-11-11 10:45:00,250.42,250.6,250.23,250.45,4092.0,232.0194,232.1862,231.8434,232.0472,4092.0
2021-11-11 10:50:00,250.48,250.74,250.41,250.7,4511.0,232.075,232.3159,232.0101,232.2788,4511.0
2021-11-11 10:55:00,250.57,250.69,250.42,250.52,6966.0,232.1584,232.2696,232.0194,232.1121,6966.0
2021-11-11 11:00:00,250.53,250.65,250.49,250.55,5347.0,232.1213,232.2325,232.0843,232.1399,5347.0
2021-11-11 11:05:00,250.51,250.56,250.29,250.41,6770.0,232.1028,232.1491,231.899,232.0101,6770.0
2021-11-11 11:10:00,250.46,250.67,250.46,250.6,4881.0,232.0565,232.251,232.0565,232.1862,4881.0
2021-11-11 11:15:00,250.6,250.8,250.58,250.8,5579.0,232.1862,232.3715,232.1676,232.3715,5579.0
2021-11-11 11:20:00,250.78,250.87,250.62,250.8,6080.0,232.353,232.4363,232.2047,232.3715,6080.0
2021-11-11 11:25:00,250.84,250.86,250.25,250.28,9386.0,232.4085,232.4271,231.8619,231.8897,9386.0
2021-11-11 11:30:00,250.33,250.48,250.2,250.48,3705.0,231.936,232.075,231.8156,232.075,3705.0
2021-11-11 11:35:00,250.45,250.66,250.45,250.62,6423.0,232.0472,232.2418,232.0472,232.2047,6423.0
2021-11-11 11:40:00,250.64,250.64,250.23,250.38,6185.0,232.2232,232.2232,231.8434,231.9823,6185.0
2021-11-11 11:45:00,250.41,250.72,250.41,250.61,6939.0,232.0101,232.2974,232.0101,232.1954,6939.0
2021-11-11 11:50:00,250.53,250.87,250.52,250.68,7423.0,232.1213,232.4363,232.1121,232.2603,7423.0
2021-11-11 11:55:00,250.67,250.94,250.65,250.84,4874.0,232.251,232.5012,232.2325,232.4085,4874.0
2021-11-11 12:00:00,250.87,251.4,250.87,251.38,17746.0,232.4363,232.9274,232.4363,232.9089,17746.0
2021-11-11 12:05:00,251.35,251.46,251.23,251.39,56319.0,232.8811,232.983,232.7699,232.9181,56319.0
2021-11-11 12:10:00,251.39,251.5,251.33,251.48,8929.0,232.9181,233.02,232.8625,233.0015,8929.0
2021-11-11 12:15:00,251.5,251.67,251.49,251.59,17887.0,233.02,233.1776,233.0108,233.1034,17887.0
2021-11-11 12:20:00,251.62,251.81,251.48,251.78,8830.0,233.1312,233.3073,233.0015,233.2795,8830.0
2021-11-11 12:25:00,251.82,251.9,251.56,251.9,10652.0,233.3165,233.3907,233.0756,233.3907,10652.0
2021-11-11 12:30:00,251.97,252.4,251.97,252.37,29294.0,233.4555,233.8539,233.4555,233.8261,29294.0
2021-11-11 12:35:00,252.37,252.84,252.37,252.79,16930.0,233.8261,234.2616,233.8261,234.2153,16930.0
2021-11-11 12:40:00,252.78,253.0,252.67,252.99,24523.0,234.206,234.4098,234.1041,234.4006,24523.0
2021-11-11 12:45:00,252.98,252.98,252.41,252.63,11509.0,234.3913,234.3913,233.8632,234.067,11509.0
2021-11-11 12:50:00,252.61,253.07,252.54,253.07,25523.0,234.0485,234.4747,233.9836,234.4747,25523.0
2021-11-11 12:55:00,253.0,253.07,252.85,253.07,27432.0,234.4098,234.4747,234.2708,234.4747,27432.0
2021-11-11 13:00:00,253.05,253.12,252.59,252.71,9752.0,234.4562,234.521,234.03,234.1411,9752.0
2021-11-11 13:05:00,252.62,252.78,252.3,252.42,16171.0,234.0577,234.206,233.7613,233.8724,16171.0
2021-11-11 13:10:00,252.35,252.55,252.0,252.06,13043.0,233.8076,233.9929,233.4833,233.5389,13043.0
2021-11-11 13:15:00,252.03,252.23,252.03,252.1,8178.0,233.5111,233.6964,233.5111,233.576,8178.0
2021-11-11 13:20:00,252.14,252.17,251.85,251.99,7892.0,233.613,233.6408,233.3443,233.474,7892.0
2021-11-11 13:25:00,251.88,252.13,251.85,252.1,16131.0,233.3721,233.6038,233.3443,233.576,16131.0
2021-11-11 13:30:00,252.04,252.08,251.72,251.78,7876.0,233.5204,233.5574,233.2239,233.2795,7876.0
2021-11-11 13:35:00,251.78,252.42,251.75,252.3,12349.0,233.2795,233.8724,233.2517,233.7613,12349.0
2021-11-11 13:40:00,252.31,252.88,252.24,252.78,52053.0,233.7705,234.2986,233.7057,234.206,52053.0
2021-11-11 13:45:00,252.73,253.17,252.66,253.17,23444.0,234.1597,234.5673,234.0948,234.5673,23444.0
2021-11-11 13:50:00,253.19,253.2,252.98,253.13,13787.0,234.5859,234.5951,234.3913,234.5303,13787.0
2021-11-11 13:55:00,253.12,253.15,252.88,252.93,12652.0,234.521,234.5488,234.2986,234.345,12652.0
2021-11-11 14:00:00,252.93,252.94,252.28,252.45,9778.0,234.345,234.3542,233.7427,233.9002,9778.0
2021-11-11 14:05:00,252.4,252.72,252.22,252.72,58967.0,233.8539,234.1504,233.6871,234.1504,58967.0
2021-11-11 14:10:00,252.69,252.77,252.49,252.59,12877.0,234.1226,234.1967,233.9373,234.03,12877.0
2021-11-11 14:15:00,252.63,252.63,252.27,252.27,7334.0,234.067,234.067,233.7335,233.7335,7334.0
2021-11-11 14:20:00,252.33,252.38,252.13,252.33,7826.0,233.7891,233.8354,233.6038,233.7891,7826.0
2021-11-11 14:25:00,252.35,252.49,252.22,252.49,9428.0,233.8076,233.9373,233.6871,233.9373,9428.0
2021-11-11 14:30:00,252.48,252.53,252.4,252.51,5733.0,233.928,233.9744,233.8539,233.9558,5733.0
2021-11-11 14:35:00,252.51,252.52,252.41,252.51,2388.0,233.9558,233.9651,233.8632,233.9558,2388.0
2021-11-11 14:40:00,252.5,252.71,252.49,252.59,8255.0,233.9466,234.1411,233.9373,234.03,8255.0
2021-11-11 14:45:00,252.59,252.64,252.38,252.46,98084.0,234.03,234.0763,233.8354,233.9095,98084.0
2021-11-11 14:50:00,252.38,252.59,252.11,252.11,15431.0,233.8354,234.03,233.5852,233.5852,15431.0
2021-11-11 14:55:00,252.08,252.12,251.85,251.98,12113.0,233.5574,233.5945,233.3443,233.4648,12113.0
2021-11-11 15:00:00,251.97,252.15,251.77,251.81,10156.0,233.4555,233.6223,233.2702,233.3073,10156.0
2021-11-11 15:05:00,251.78,251.88,251.56,251.56,14309.0,233.2795,233.3721,233.0756,233.0756,14309.0
2021-11-11 15:10:00,251.51,251.54,251.1,251.1,25488.0,233.0293,233.0571,232.6494,232.6494,25488.0
2021-11-11 15:15:00,251.13,251.52,251.09,251.4,16424.0,232.6772,233.0386,232.6402,232.9274,16424.0
2021-11-11 15:20:00,251.42,251.42,251.09,251.31,17199.0,232.9459,232.9459,232.6402,232.844,17199.0
2021-11-11 15:25:00,251.31,251.87,251.24,251.58,14119.0,232.844,233.3629,232.7792,233.0942,14119.0
2021-11-11 15:30:00,251.55,251.59,251.14,251.14,12553.0,233.0664,233.1034,232.6865,232.6865,12553.0
2021-11-11 15:35:00,251.17,251.27,251.05,251.12,18853.0,232.7143,232.8069,232.6031,232.668,18853.0
2021-11-11 15:40:00,251.13,251.5,251.09,251.39,11200.0,232.6772,233.02,232.6402,232.9181,11200.0
2021-11-11 15:45:00,251.37,251.44,250.9,250.99,26252.0,232.8996,232.9645,232.4641,232.5475,26252.0
2021-11-11 15:50:00,251.01,251.04,250.9,251.03,32966.0,232.5661,232.5938,232.4641,232.5846,32966.0
2021-11-11 15:55:00,251.04,251.06,250.91,251.0,79770.0,232.5938,232.6124,232.4734,232.5568,79770.0
2021-11-12 09:30:00,251.94,252.4,250.96,252.39,46260.0,233.4277,233.8539,232.5197,233.8446,46260.0
2021-11-12 09:35:00,252.2,253.64,251.95,253.46,39071.0,233.6686,235.0028,233.437,234.836,39071.0
2021-11-12 09:40:00,253.49,254.18,253.08,253.36,32415.0,234.8638,235.5031,234.4839,234.7434,32415.0
2021-11-12 09:45:00,253.22,253.64,252.76,253.2,41300.0,234.6137,235.0028,234.1875,234.5951,41300.0
2021-11-12 09:50:00,253.19,253.26,252.76,252.95,30907.0,234.5859,234.6507,234.1875,234.3635,30907.0
2021-11-12 09:55:00,252.94,253.2,252.59,252.66,36840.0,234.3542,234.5951,234.03,234.0948,36840.0
2021-11-12 10:00:00,252.74,253.15,252.65,253.15,38417.0,234.1689,234.5488,234.0855,234.5488,38417.0
2021-11-12 10:05:00,252.99,253.45,252.93,253.36,17359.0,234.4006,234.8268,234.345,234.7434,17359.0
2021-11-12 10:10:00,253.52,253.64,253.32,253.53,5561.0,234.8916,235.0028,234.7063,234.9009,5561.0
2021-11-12 10:15:00,253.47,253.76,253.47,253.58,60658.0,234.8453,235.114,234.8453,234.9472,60658.0
2021-11-12 10:20:00,253.58,254.18,253.57,253.81,22963.0,234.9472,235.5031,234.9379,235.1603,22963.0
2021-11-12 10:25:00,253.87,253.94,253.49,253.77,10950.0,235.2159,235.2808,234.8638,235.1232,10950.0
2021-11-12 10:30:00,253.76,254.02,253.61,253.81,8361.0,235.114,235.3549,234.975,235.1603,8361.0
2021-11-12 10:35:00,253.83,254.3,253.76,253.9,20506.0,235.1788,235.6143,235.114,235.2437,20506.0
2021-11-12 10:40:00,253.9,254.3,253.81,254.18,38758.0,235.2437,235.6143,235.1603,235.5031,38758.0
2021-11-12 10:45:00,254.24,254.32,254.08,254.14,11649.0,235.5587,235.6328,235.4105,235.4661,11649.0
2021-11-12 10:50:00,254.24,254.29,254.13,254.16,25453.0,235.5587,235.605,235.4568,235.4846,25453.0
2021-11-12 10:55:00,254.11,254.13,253.6,253.72,10919.0,235.4383,235.4568,234.9657,235.0769,10919.0
2021-11-12 11:00:00,253.79,254.26,253.73,254.26,8996.0,235.1418,235.5772,235.0862,235.5772,8996.0
2021-11-12 11:05:00,254.28,254.75,254.18,254.36,20400.0,235.5958,236.0312,235.5031,235.6699,20400.0
2021-11-12 11:10:00,254.42,254.72,254.14,254.46,22910.0,235.7255,236.0034,235.4661,235.7625,22910.0
2021-11-12 11:15:00,254.27,254.56,254.19,254.2,7945.0,235.5865,235.8552,235.5124,235.5217,7945.0
2021-11-12 11:20:00,254.18,254.55,254.15,254.16,12902.0,235.5031,235.8459,235.4753,235.4846,12902.0
2021-11-12 11:25:00,254.23,254.23,254.05,254.23,32847.0,235.5494,235.5494,235.3827,235.5494,32847.0
2021-11-12 11:30:00,254.23,254.38,254.06,254.36,10056.0,235.5494,235.6884,235.3919,235.6699,10056.0
2021-11-12 11:35:00,254.36,254.38,254.12,254.25,11339.0,235.6699,235.6884,235.4475,235.568,11339.0
2021-11-12 11:40:00,254.21,254.36,254.2,254.28,16365.0,235.5309,235.6699,235.5217,235.5958,16365.0
2021-11-12 11:45:00,254.29,254.73,254.24,254.7,36716.0,235.605,236.0127,235.5587,235.9849,36716.0
2021-11-12 11:50:00,254.7,254.88,254.61,254.66,14213.0,235.9849,236.1517,235.9015,235.9479,14213.0
2021-11-12 11:55:00,254.65,254.75,254.5,254.68,15296.0,235.9386,236.0312,235.7996,235.9664,15296.0
2021-11-12 12:00:00,254.62,254.84,254.57,254.78,7200.0,235.9108,236.1146,235.8645,236.059,7200.0
2021-11-12 12:05:00,254.78,254.78,254.05,254.06,8897.0,236.059,236.059,235.3827,235.3919,8897.0
2021-11-12 12:10:00,254.03,254.1,253.59,253.62,34985.0,235.3641,235.429,234.9565,234.9843,34985.0
2021-11-12 12:15:00,253.65,254.03,253.35,253.41,24731.0,235.0121,235.3641,234.7341,234.7897,24731.0
2021-11-12 12:20:00,253.41,253.48,253.27,253.42,21960.0,234.7897,234.8546,234.66,234.799,21960.0
2021-11-12 12:25:00,253.33,253.6,253.29,253.47,18889.0,234.7156,234.9657,234.6785,234.8453,18889.0
2021-11-12 12:30:00,253.42,253.66,253.35,253.65,47551.0,234.799,235.0213,234.7341,235.0121,47551.0
2021-11-12 12:35:00,253.61,253.61,253.19,253.2,5368.0,234.975,234.975,234.5859,234.5951,5368.0
2021-11-12 12:40:00,253.18,253.18,252.71,252.89,22095.0,234.5766,234.5766,234.1411,234.3079,22095.0
2021-11-12 12:45:00,252.91,252.91,252.62,252.74,2613.0,234.3264,234.3264,234.0577,234.1689,2613.0
2021-11-12 12:50:00,252.67,253.09,252.67,253.09,9999.0,234.1041,234.4932,234.1041,234.4932,9999.0
2021-11-12 12:55:00,253.09,253.15,252.8,252.88,29525.0,234.4932,234.5488,234.2245,234.2986,29525.0
2021-11-12 13:00:00,252.81,253.09,252.81,253.07,15371.0,234.2338,234.4932,234.2338,234.4747,15371.0
2021-11-12 13:05:00,253.1,253.34,253.1,253.22,9149.0,234.5025,234.7248,234.5025,234.6137,9149.0
2021-11-12 13:10:00,253.22,253.22,252.95,252.95,6043.0,234.6137,234.6137,234.3635,234.3635,6043.0
2021-11-12 13:15:00,252.94,253.15,252.93,253.09,4217.0,234.3542,234.5488,234.345,234.4932,4217.0
2021-11-12 13:20:00,253.12,253.17,253.03,253.06,1525.0,234.521,234.5673,234.4376,234.4654,1525.0
2021-11-12 13:25:00,253.05,253.07,252.9,253.07,10582.0,234.4562,234.4747,234.3172,234.4747,10582.0
2021-11-12 13:30:00,253.09,253.39,253.01,253.15,13468.0,234.4932,234.7712,234.4191,234.5488,13468.0
2021-11-12 13:35:00,253.18,253.24,252.9,252.91,4765.0,234.5766,234.6322,234.3172,234.3264,4765.0
2021-11-12 13:40:00,252.91,252.93,252.62,252.65,11478.0,234.3264,234.345,234.0577,234.0855,11478.0
2021-11-12 13:45:00,252.62,252.63,252.51,252.59,11003.0,234.0577,234.067,233.9558,234.03,11003.0
2021-11-12 13:50:00,252.61,252.82,252.58,252.68,6830.0,234.0485,234.2431,234.0207,234.1133,6830.0
2021-11-12 13:55:00,252.71,253.1,252.71,252.97,8277.0,234.1411,234.5025,234.1411,234.382,8277.0
2021-11-12 14:00:00,253.02,253.17,252.99,253.06,14788.0,234.4284,234.5673,234.4006,234.4654,14788.0
2021-11-12 14:05:00,253.08,253.45,253.07,253.44,12735.0,234.4839,234.8268,234.4747,234.8175,12735.0
2021-11-12 14:10:00,253.44,254.0,253.4,253.92,13586.0,234.8175,235.3363,234.7804,235.2622,13586.0
2021-11-12 14:15:00,253.97,253.98,253.43,253.45,7130.0,235.3086,235.3178,234.8082,234.8268,7130.0
2021-11-12 14:20:00,253.41,253.41,253.1,253.1,4136.0,234.7897,234.7897,234.5025,234.5025,4136.0
2021-11-12 14:25:00,253.1,253.15,252.7,252.7,15098.0,234.5025,234.5488,234.1319,234.1319,15098.0
2021-11-12 14:30:00,252.77,252.87,252.73,252.76,7329.0,234.1967,234.2894,234.1597,234.1875,7329.0
2021-11-12 14:35:00,252.77,252.88,252.65,252.85,7780.0,234.1967,234.2986,234.0855,234.2708,7780.0
2021-11-12 14:40:00,252.7,252.91,252.61,252.86,8461.0,234.1319,234.3264,234.0485,234.2801,8461.0
2021-11-12 14:45:00,252.92,253.15,252.87,253.11,8110.0,234.3357,234.5488,234.2894,234.5117,8110.0
2021-11-12 14:50:00,253.15,253.24,253.05,253.11,5811.0,234.5488,234.6322,234.4562,234.5117,5811.0
2021-11-12 14:55:00,253.12,253.41,253.02,253.02,4822.0,234.521,234.7897,234.4284,234.4284,4822.0
2021-11-12 15:00:00,253.09,253.27,253.01,253.26,4160.0,234.4932,234.66,234.4191,234.6507,4160.0
2021-11-12 15:05:00,253.27,253.6,253.25,253.52,5566.0,234.66,234.9657,234.6415,234.8916,5566.0
2021-11-12 15:10:00,253.5,253.58,253.36,253.46,10690.0,234.8731,234.9472,234.7434,234.836,10690.0
2021-11-12 15:15:00,253.45,253.5,253.33,253.38,8905.0,234.8268,234.8731,234.7156,234.7619,8905.0
2021-11-12 15:20:00,253.38,253.67,253.37,253.44,6563.0,234.7619,235.0306,234.7526,234.8175,6563.0
2021-11-12 15:25:00,253.46,253.59,253.42,253.51,7485.0,234.836,234.9565,234.799,234.8824,7485.0
2021-11-12 15:30:00,253.54,253.64,253.44,253.63,13622.0,234.9101,235.0028,234.8175,234.9935,13622.0
2021-11-12 15:35:00,253.63,253.72,253.51,253.57,12729.0,234.9935,235.0769,234.8824,234.9379,12729.0
2021-11-12 15:40:00,253.59,253.61,253.19,253.26,37382.0,234.9565,234.975,234.5859,234.6507,37382.0
2021-11-12 15:45:00,253.26,253.4,253.23,253.4,20983.0,234.6507,234.7804,234.6229,234.7804,20983.0
2021-11-12 15:50:00,253.44,253.49,253.33,253.39,35150.0,234.8175,234.8638,234.7156,234.7712,35150.0
2021-11-12 15:55:00,253.41,253.92,253.34,253.86,103093.0,234.7897,235.2622,234.7248,235.2066,103093.0
2021-11-15 09:30:00,254.5,255.25,254.01,254.45,50851.0,235.7996,236.4945,235.3456,235.7533,50851.0
2021-11-15 09:35:00,254.61,254.61,253.36,253.36,21905.0,235.9015,235.9015,234.7434,234.7434,21905.0
2021-11-15 09:40:00,253.37,253.5,252.75,253.34,31080.0,234.7526,234.8731,234.1782,234.7248,31080.0
2021-11-15 09:45:00,253.43,253.72,253.19,253.39,14724.0,234.8082,235.0769,234.5859,234.7712,14724.0
2021-11-15 09:50:00,253.39,253.54,252.84,253.21,12086.0,234.7712,234.9101,234.2616,234.6044,12086.0
2021-11-15 09:55:00,253.14,253.8,252.95,253.78,14515.0,234.5395,235.151,234.3635,235.1325,14515.0
2021-11-15 10:00:00,253.72,253.76,252.9,253.08,19454.0,235.0769,235.114,234.3172,234.4839,19454.0
2021-11-15 10:05:00,253.0,253.13,252.48,252.54,22199.0,234.4098,234.5303,233.928,233.9836,22199.0
2021-11-15 10:10:00,252.45,252.63,252.36,252.42,12170.0,233.9002,234.067,233.8169,233.8724,12170.0
2021-11-15 10:15:00,252.4,252.51,252.16,252.34,12057.0,233.8539,233.9558,233.6315,233.7983,12057.0
2021-11-15 10:20:00,252.31,252.67,252.23,252.66,15317.0,233.7705,234.1041,233.6964,234.0948,15317.0
2021-11-15 10:25:00,252.38,252.77,252.36,252.68,11266.0,233.8354,234.1967,233.8169,234.1133,11266.0
2021-11-15 10:30:00,252.61,253.19,252.39,253.06,9506.0,234.0485,234.5859,233.8446,234.4654,9506.0
2021-11-15 10:35:00,253.08,253.08,252.64,252.79,8800.0,234.4839,234.4839,234.0763,234.2153,8800.0
2021-11-15 10:40:00,252.75,252.75,252.32,252.61,8621.0,234.1782,234.1782,233.7798,234.0485,8621.0
2021-11-15 10:45:00,252.61,252.79,252.47,252.63,8068.0,234.0485,234.2153,233.9188,234.067,8068.0
2021-11-15 10:50:00,252.68,253.11,252.48,253.11,12969.0,234.1133,234.5117,233.928,234.5117,12969.0
2021-11-15 10:55:00,253.11,253.16,252.92,253.04,5124.0,234.5117,234.5581,234.3357,234.4469,5124.0
2021-11-15 11:00:00,253.0,253.18,252.86,252.87,6564.0,234.4098,234.5766,234.2801,234.2894,6564.0
2021-11-15 11:05:00,252.88,253.15,252.87,252.95,6661.0,234.2986,234.5488,234.2894,234.3635,6661.0
2021-11-15 11:10:00,252.99,253.01,252.72,252.72,7278.0,234.4006,234.4191,234.1504,234.1504,7278.0
2021-11-15 11:15:00,252.76,253.0,252.62,252.63,8402.0,234.1875,234.4098,234.0577,234.067,8402.0
2021-11-15 11:20:00,252.63,252.68,252.54,252.56,8568.0,234.067,234.1133,233.9836,234.0022,8568.0
2021-11-15 11:25:00,252.51,252.72,252.49,252.55,7608.0,233.9558,234.1504,233.9373,233.9929,7608.0
2021-11-15 11:30:00,252.55,252.55,252.36,252.38,4413.0,233.9929,233.9929,233.8169,233.8354,4413.0
2021-11-15 11:35:00,252.38,252.49,251.97,252.16,12182.0,233.8354,233.9373,233.4555,233.6315,12182.0
2021-11-15 11:40:00,252.09,252.09,251.17,251.18,8927.0,233.5667,233.5667,232.7143,232.7236,8927.0
2021-11-15 11:45:00,251.19,251.52,251.09,251.52,5412.0,232.7328,233.0386,232.6402,233.0386,5412.0
2021-11-15 11:50:00,251.57,251.57,251.11,251.28,12169.0,233.0849,233.0849,232.6587,232.8162,12169.0
2021-11-15 11:55:00,251.34,251.67,251.28,251.58,4050.0,232.8718,233.1776,232.8162,233.0942,4050.0
2021-11-15 12:00:00,251.6,251.73,251.33,251.44,8679.0,233.1127,233.2331,232.8625,232.9645,8679.0
2021-11-15 12:05:00,251.5,251.63,251.37,251.37,7529.0,233.02,233.1405,232.8996,232.8996,7529.0
2021-11-15 12:10:00,251.37,251.54,251.32,251.54,9463.0,232.8996,233.0571,232.8533,233.0571,9463.0
2021-11-15 12:15:00,251.55,251.58,251.33,251.33,4904.0,233.0664,233.0942,232.8625,232.8625,4904.0
2021-11-15 12:20:00,251.34,251.38,251.13,251.35,5719.0,232.8718,232.9089,232.6772,232.8811,5719.0
2021-11-15 12:25:00,251.34,251.45,251.29,251.34,3929.0,232.8718,232.9737,232.8255,232.8718,3929.0
2021-11-15 12:30:00,251.35,251.59,251.31,251.51,10238.0,232.8811,233.1034,232.844,233.0293,10238.0
2021-11-15 12:35:00,251.47,251.79,251.45,251.71,6836.0,232.9923,233.2887,232.9737,233.2146,6836.0
2021-11-15 12:40:00,251.63,251.81,251.62,251.79,7415.0,233.1405,233.3073,233.1312,233.2887,7415.0
2021-11-15 12:45:00,251.82,251.94,251.65,251.65,11344.0,233.3165,233.4277,233.159,233.159,11344.0
2021-11-15 12:50:00,251.71,251.72,251.47,251.47,4629.0,233.2146,233.2239,232.9923,232.9923,4629.0
2021-11-15 12:55:00,251.54,251.69,251.48,251.56,7171.0,233.0571,233.1961,233.0015,233.0756,7171.0
2021-11-15 13:00:00,251.59,251.75,251.57,251.7,7691.0,233.1034,233.2517,233.0849,233.2054,7691.0
2021-11-15 13:05:00,251.72,251.73,251.5,251.61,5143.0,233.2239,233.2331,233.02,233.122,5143.0
2021-11-15 13:10:00,251.58,251.58,251.43,251.44,4657.0,233.0942,233.0942,232.9552,232.9645,4657.0
2021-11-15 13:15:00,251.47,251.49,251.22,251.22,6884.0,232.9923,233.0108,232.7606,232.7606,6884.0
2021-11-15 13:20:00,251.26,251.27,250.91,250.97,9554.0,232.7977,232.8069,232.4734,232.529,9554.0
2021-11-15 13:25:00,250.95,251.02,250.69,250.74,11076.0,232.5105,232.5753,232.2696,232.3159,11076.0
2021-11-15 13:30:00,250.73,250.75,250.27,250.37,14315.0,232.3066,232.3252,231.8804,231.9731,14315.0
2021-11-15 13:35:00,250.33,250.5,250.25,250.45,15589.0,231.936,232.0935,231.8619,232.0472,15589.0
2021-11-15 13:40:00,250.44,250.58,250.34,250.58,14822.0,232.0379,232.1676,231.9453,232.1676,14822.0
2021-11-15 13:45:00,250.56,250.78,250.47,250.72,17145.0,232.1491,232.353,232.0657,232.2974,17145.0
2021-11-15 13:50:00,250.76,251.12,250.7,251.0,20763.0,232.3344,232.668,232.2788,232.5568,20763.0
2021-11-15 13:55:00,251.01,251.31,250.94,251.29,21825.0,232.5661,232.844,232.5012,232.8255,21825.0
2021-11-15 14:00:00,251.29,251.51,251.28,251.46,16524.0,232.8255,233.0293,232.8162,232.983,16524.0
2021-11-15 14:05:00,251.44,251.66,251.41,251.58,11833.0,232.9645,233.1683,232.9367,233.0942,11833.0
2021-11-15 14:10:00,251.55,251.55,251.36,251.45,11016.0,233.0664,233.0664,232.8903,232.9737,11016.0
2021-11-15 14:15:00,251.45,251.46,251.25,251.44,145143.0,232.9737,232.983,232.7884,232.9645,145143.0
2021-11-15 14:20:00,251.43,251.62,251.28,251.38,6362.0,232.9552,233.1312,232.8162,232.9089,6362.0
2021-11-15 14:25:00,251.43,251.48,251.28,251.45,3144.0,232.9552,233.0015,232.8162,232.9737,3144.0
2021-11-15 14:30:00,251.5,251.83,251.5,251.73,10740.0,233.02,233.3258,233.02,233.2331,10740.0
2021-11-15 14:35:00,251.76,251.97,251.76,251.91,6589.0,233.2609,233.4555,233.2609,233.3999,6589.0
2021-11-15 14:40:00,251.94,252.14,251.93,251.97,6337.0,233.4277,233.613,233.4184,233.4555,6337.0
2021-11-15 14:45:00,251.85,251.94,251.71,251.77,6105.0,233.3443,233.4277,233.2146,233.2702,6105.0
2021-11-15 14:50:00,251.78,251.83,251.73,251.76,4990.0,233.2795,233.3258,233.2331,233.2609,4990.0
2021-11-15 14:55:00,251.79,251.88,251.74,251.85,5992.0,233.2887,233.3721,233.2424,233.3443,5992.0
2021-11-15 15:00:00,251.79,252.01,251.78,251.98,7573.0,233.2887,233.4926,233.2795,233.4648,7573.0
2021-11-15 15:05:00,252.02,252.15,251.95,252.01,12019.0,233.5018,233.6223,233.437,233.4926,12019.0
2021-11-15 15:10:00,252.02,252.03,251.72,251.75,6506.0,233.5018,233.5111,233.2239,233.2517,6506.0
2021-11-15 15:15:00,251.73,251.89,251.68,251.83,4409.0,233.2331,233.3814,233.1868,233.3258,4409.0
2021-11-15 15:20:00,251.81,252.1,251.79,252.09,14075.0,233.3073,233.576,233.2887,233.5667,14075.0
2021-11-15 15:25:00,252.07,252.16,252.07,252.09,7028.0,233.5482,233.6315,233.5482,233.5667,7028.0
2021-11-15 15:30:00,252.14,252.2,252.03,252.11,13421.0,233.613,233.6686,233.5111,233.5852,13421.0
2021-11-15 15:35:00,252.08,252.14,251.9,251.91,17182.0,233.5574,233.613,233.3907,233.3999,17182.0
2021-11-15 15:40:00,251.94,252.11,251.88,252.06,21541.0,233.4277,233.5852,233.3721,233.5389,21541.0
2021-11-15 15:45:00,252.03,252.12,251.87,251.9,20653.0,233.5111,233.5945,233.3629,233.3907,20653.0
2021-11-15 15:50:00,251.88,252.08,251.83,251.95,36539.0,233.3721,233.5574,233.3258,233.437,36539.0
2021-11-15 15:55:00,251.95,252.34,251.91,252.24,86466.0,233.437,233.7983,233.3999,233.7057,86466.0
2021-11-16 09:30:00,252.0,252.5,251.68,252.46,24778.0,233.4833,233.9466,233.1868,233.9095,24778.0
2021-11-16 09:35:00,252.49,253.72,252.37,253.15,19859.0,233.9373,235.0769,233.8261,234.5488,19859.0
2021-11-16 09:40:00,253.28,253.68,252.86,253.15,18948.0,234.6693,235.0399,234.2801,234.5488,18948.0
2021-11-16 09:45:00,253.19,254.05,253.19,253.98,19941.0,234.5859,235.3827,234.5859,235.3178,19941.0
2021-11-16 09:50:00,254.06,254.25,253.5,254.04,20907.0,235.3919,235.568,234.8731,235.3734,20907.0
2021-11-16 09:55:00,253.98,254.0,253.58,253.86,13256.0,235.3178,235.3363,234.9472,235.2066,13256.0
2021-11-16 10:00:00,253.78,254.48,253.78,254.29,19491.0,235.1325,235.7811,235.1325,235.605,19491.0
2021-11-16 10:05:00,254.28,254.56,254.0,254.35,17033.0,235.5958,235.8552,235.3363,235.6606,17033.0
2021-11-16 10:10:00,254.29,254.95,254.29,254.85,25540.0,235.605,236.2165,235.605,236.1239,25540.0
2021-11-16 10:15:00,254.78,255.07,254.65,254.76,17930.0,236.059,236.3277,235.9386,236.0405,17930.0
2021-11-16 10:20:00,254.73,254.74,254.21,254.29,9215.0,236.0127,236.022,235.5309,235.605,9215.0
2021-11-16 10:25:00,254.3,254.39,253.89,254.08,9625.0,235.6143,235.6977,235.2344,235.4105,9625.0
2021-11-16 10:30:00,254.14,254.8,254.13,254.75,8784.0,235.4661,236.0776,235.4568,236.0312,8784.0
2021-11-16 10:35:00,254.8,255.07,254.72,255.05,16434.0,236.0776,236.3277,236.0034,236.3092,16434.0
2021-11-16 10:40:00,255.07,255.11,254.7,254.72,12831.0,236.3277,236.3648,235.9849,236.0034,12831.0
2021-11-16 10:45:00,254.75,255.02,254.74,254.97,8978.0,236.0312,236.2814,236.022,236.2351,8978.0
2021-11-16 10:50:00,254.97,254.98,254.82,254.89,2384.0,236.2351,236.2443,236.0961,236.161,2384.0
2021-11-16 10:55:00,254.76,254.99,254.66,254.95,8359.0,236.0405,236.2536,235.9479,236.2165,8359.0
2021-11-16 11:00:00,255.02,255.05,254.82,254.85,4204.0,236.2814,236.3092,236.0961,236.1239,4204.0
2021-11-16 11:05:00,254.82,254.93,254.75,254.85,8862.0,236.0961,236.198,236.0312,236.1239,8862.0
2021-11-16 11:10:00,254.86,255.11,254.76,255.11,19018.0,236.1332,236.3648,236.0405,236.3648,19018.0
2021-11-16 11:15:00,255.11,255.3,254.73,254.81,21022.0,236.3648,236.5408,236.0127,236.0868,21022.0
2021-11-16 11:20:00,254.83,255.12,254.83,254.86,5571.0,236.1054,236.3741,236.1054,236.1332,5571.0
2021-11-16 11:25:00,254.8,254.9,254.59,254.8,9744.0,236.0776,236.1702,235.883,236.0776,9744.0
2021-11-16 11:30:00,254.68,254.8,254.4,254.74,5933.0,235.9664,236.0776,235.707,236.022,5933.0
2021-11-16 11:35:00,254.75,254.9,254.72,254.8,4006.0,236.0312,236.1702,236.0034,236.0776,4006.0
2021-11-16 11:40:00,254.8,254.98,254.78,254.92,6117.0,236.0776,236.2443,236.059,236.1887,6117.0
2021-11-16 11:45:00,254.93,254.93,254.75,254.88,3561.0,236.198,236.198,236.0312,236.1517,3561.0
2021-11-16 11:50:00,254.96,255.12,254.95,255.12,3280.0,236.2258,236.3741,236.2165,236.3741,3280.0
2021-11-16 11:55:00,255.14,255.18,254.89,254.92,3645.0,236.3926,236.4296,236.161,236.1887,3645.0
2021-11-16 12:00:00,254.91,255.17,254.9,255.16,5479.0,236.1795,236.4204,236.1702,236.4111,5479.0
2021-11-16 12:05:00,255.12,255.14,254.98,254.99,5224.0,236.3741,236.3926,236.2443,236.2536,5224.0
2021-11-16 12:10:00,255.07,255.19,255.07,255.09,3387.0,236.3277,236.4389,236.3277,236.3463,3387.0
2021-11-16 12:15:00,255.15,255.19,255.05,255.19,5157.0,236.4018,236.4389,236.3092,236.4389,5157.0
2021-11-16 12:20:00,255.2,255.2,254.95,255.08,10328.0,236.4482,236.4482,236.2165,236.337,10328.0
2021-11-16 12:25:00,255.1,255.12,254.9,255.06,3150.0,236.3555,236.3741,236.1702,236.3185,3150.0
2021-11-16 12:30:00,254.99,255.01,254.9,254.9,2102.0,236.2536,236.2721,236.1702,236.1702,2102.0
2021-11-16 12:35:00,254.83,254.88,254.7,254.82,4911.0,236.1054,236.1517,235.9849,236.0961,4911.0
2021-11-16 12:40:00,254.76,254.81,254.6,254.81,10641.0,236.0405,236.0868,235.8923,236.0868,10641.0
2021-11-16 12:45:00,254.71,254.76,254.45,254.65,3859.0,235.9942,236.0405,235.7533,235.9386,3859.0
2021-11-16 12:50:00,254.69,254.72,254.67,254.69,1678.0,235.9756,236.0034,235.9571,235.9756,1678.0
2021-11-16 12:55:00,254.71,254.74,254.66,254.74,1426.0,235.9942,236.022,235.9479,236.022,1426.0
2021-11-16 13:00:00,254.66,254.83,254.66,254.67,3150.0,235.9479,236.1054,235.9479,235.9571,3150.0
2021-11-16 13:05:00,254.7,254.72,254.53,254.68,4882.0,235.9849,236.0034,235.8274,235.9664,4882.0
2021-11-16 13:10:00,254.68,254.82,254.65,254.71,12183.0,235.9664,236.0961,235.9386,235.9942,12183.0
2021-11-16 13:15:00,254.68,254.69,254.48,254.49,3263.0,235.9664,235.9756,235.7811,235.7903,3263.0
2021-11-16 13:20:00,254.48,254.53,254.02,254.05,4332.0,235.7811,235.8274,235.3549,235.3827,4332.0
2021-11-16 13:25:00,254.09,254.2,253.97,254.09,13979.0,235.4197,235.5217,235.3086,235.4197,13979.0
2021-11-16 13:30:00,254.19,254.26,253.91,253.91,5383.0,235.5124,235.5772,235.253,235.253,5383.0
2021-11-16 13:35:00,253.95,253.95,253.75,253.86,2903.0,235.29,235.29,235.1047,235.2066,2903.0
2021-11-16 13:40:00,253.8,253.88,253.74,253.74,2900.0,235.151,235.2252,235.0955,235.0955,2900.0
2021-11-16 13:45:00,253.79,253.79,253.5,253.53,5757.0,235.1418,235.1418,234.8731,234.9009,5757.0
2021-11-16 13:50:00,253.55,253.66,253.52,253.62,2904.0,234.9194,235.0213,234.8916,234.9843,2904.0
2021-11-16 13:55:00,253.61,253.61,253.33,253.43,7837.0,234.975,234.975,234.7156,234.8082,7837.0
2021-11-16 14:00:00,253.47,253.53,253.25,253.32,9166.0,234.8453,234.9009,234.6415,234.7063,9166.0
2021-11-16 14:05:00,253.32,253.34,253.21,253.26,8730.0,234.7063,234.7248,234.6044,234.6507,8730.0
2021-11-16 14:10:00,253.25,253.39,253.2,253.3,11741.0,234.6415,234.7712,234.5951,234.6878,11741.0
2021-11-16 14:15:00,253.3,253.46,253.3,253.39,18471.0,234.6878,234.836,234.6878,234.7712,18471.0
2021-11-16 14:20:00,253.34,253.49,253.26,253.41,13871.0,234.7248,234.8638,234.6507,234.7897,13871.0
2021-11-16 14:25:00,253.45,253.66,253.43,253.65,66948.0,234.8268,235.0213,234.8082,235.0121,66948.0
2021-11-16 14:30:00,253.73,253.86,253.64,253.64,5993.0,235.0862,235.2066,235.0028,235.0028,5993.0
2021-11-16 14:35:00,253.68,253.76,253.56,253.56,3360.0,235.0399,235.114,234.9287,234.9287,3360.0
2021-11-16 14:40:00,253.42,253.45,253.33,253.33,5115.0,234.799,234.8268,234.7156,234.7156,5115.0
2021-11-16 14:45:00,253.33,253.6,253.33,253.59,22903.0,234.7156,234.9657,234.7156,234.9565,22903.0
2021-11-16 14:50:00,253.57,253.75,253.52,253.54,18806.0,234.9379,235.1047,234.8916,234.9101,18806.0
2021-11-16 14:55:00,253.58,253.58,253.32,253.39,2448.0,234.9472,234.9472,234.7063,234.7712,2448.0
2021-11-16 15:00:00,253.43,253.48,253.34,253.43,2776.0,234.8082,234.8546,234.7248,234.8082,2776.0
2021-11-16 15:05:00,253.39,253.67,253.37,253.63,6874.0,234.7712,235.0306,234.7526,234.9935,6874.0
2021-11-16 15:10:00,253.64,253.83,253.64,253.73,37455.0,235.0028,235.1788,235.0028,235.0862,37455.0
2021-11-16 15:15:00,253.74,253.8,253.66,253.74,6045.0,235.0955,235.151,235.0213,235.0955,6045.0
2021-11-16 15:20:00,253.79,253.81,253.73,253.76,6471.0,235.1418,235.1603,235.0862,235.114,6471.0
2021-11-16 15:25:00,253.76,253.81,253.64,253.67,8205.0,235.114,235.1603,235.0028,235.0306,8205.0
2021-11-16 15:30:00,253.61,253.62,253.27,253.51,13927.0,234.975,234.9843,234.66,234.8824,13927.0
2021-11-16 15:35:00,253.51,253.62,253.33,253.35,17470.0,234.8824,234.9843,234.7156,234.7341,17470.0
2021-11-16 15:40:00,253.35,253.43,253.19,253.21,11000.0,234.7341,234.8082,234.5859,234.6044,11000.0
2021-11-16 15:45:00,253.22,253.43,253.16,253.18,17739.0,234.6137,234.8082,234.5581,234.5766,17739.0
2021-11-16 15:50:00,253.14,253.35,253.05,253.11,52655.0,234.5395,234.7341,234.4562,234.5117,52655.0
2021-11-16 15:55:00,253.11,253.31,253.02,253.19,111239.0,234.5117,234.697,234.4284,234.5859,111239.0
2021-11-17 09:30:00,252.61,253.32,252.2,253.1,41146.0,234.0485,234.7063,233.6686,234.5025,41146.0
2021-11-17 09:35:00,252.6,252.6,251.62,251.77,12194.0,234.0392,234.0392,233.1312,233.2702,12194.0
2021-11-17 09:40:00,251.84,252.27,251.72,251.82,19975.0,233.3351,233.7335,233.2239,233.3165,19975.0
2021-11-17 09:45:00,251.94,252.11,251.35,252.05,15264.0,233.4277,233.5852,232.8811,233.5296,15264.0
2021-11-17 09:50:00,252.0,252.17,251.48,251.97,14411.0,233.4833,233.6408,233.0015,233.4555,14411.0
2021-11-17 09:55:00,251.89,251.9,250.86,251.18,27738.0,233.3814,233.3907,232.4271,232.7236,27738.0
2021-11-17 10:00:00,251.02,251.2,250.75,251.06,15933.0,232.5753,232.7421,232.3252,232.6124,15933.0
2021-11-17 10:05:00,250.93,251.25,250.64,250.68,27816.0,232.4919,232.7884,232.2232,232.2603,27816.0
2021-11-17 10:10:00,250.87,250.88,249.77,250.11,43226.0,232.4363,232.4456,231.4172,231.7322,43226.0
2021-11-17 10:15:00,250.0,250.1,249.75,249.91,20405.0,231.6303,231.7229,231.3986,231.5469,20405.0
2021-11-17 10:20:00,249.86,249.86,248.81,249.56,37324.0,231.5006,231.5006,230.5277,231.2226,37324.0
2021-11-17 10:25:00,249.59,249.91,249.26,249.58,19849.0,231.2504,231.5469,230.9446,231.2411,19849.0
2021-11-17 10:30:00,249.54,249.9,249.48,249.74,10780.0,231.2041,231.5376,231.1485,231.3894,10780.0
2021-11-17 10:35:00,249.77,250.73,249.75,250.73,17422.0,231.4172,232.3066,231.3986,232.3066,17422.0
2021-11-17 10:40:00,250.65,250.65,250.08,250.31,13746.0,232.2325,232.2325,231.7044,231.9175,13746.0
2021-11-17 10:45:00,250.24,250.47,249.92,250.1,20667.0,231.8526,232.0657,231.5561,231.7229,20667.0
2021-11-17 10:50:00,250.09,250.33,250.0,250.27,10649.0,231.7137,231.936,231.6303,231.8804,10649.0
2021-11-17 10:55:00,250.3,251.25,250.21,250.74,17702.0,231.9082,232.7884,231.8248,232.3159,17702.0
2021-11-17 11:00:00,250.82,250.82,250.42,250.65,16626.0,232.39,232.39,232.0194,232.2325,16626.0
2021-11-17 11:05:00,250.74,251.3,250.71,251.2,7552.0,232.3159,232.8347,232.2881,232.7421,7552.0
2021-11-17 11:10:00,251.3,251.36,250.8,251.26,12516.0,232.8347,232.8903,232.3715,232.7977,12516.0
2021-11-17 11:15:00,251.23,251.57,251.17,251.53,22063.0,232.7699,233.0849,232.7143,233.0478,22063.0
2021-11-17 11:20:00,251.54,251.56,251.09,251.09,11776.0,233.0571,233.0756,232.6402,232.6402,11776.0
2021-11-17 11:25:00,251.0,251.71,250.95,251.2,9286.0,232.5568,233.2146,232.5105,232.7421,9286.0
2021-11-17 11:30:00,251.24,251.7,251.17,251.49,13226.0,232.7792,233.2054,232.7143,233.0108,13226.0
2021-11-17 11:35:00,251.43,251.43,251.08,251.36,8379.0,232.9552,232.9552,232.6309,232.8903,8379.0
2021-11-17 11:40:00,251.34,251.37,250.73,250.73,13416.0,232.8718,232.8996,232.3066,232.3066,13416.0
2021-11-17 11:45:00,250.48,250.61,250.16,250.5,7079.0,232.075,232.1954,231.7785,232.0935,7079.0
2021-11-17 11:50:00,250.6,250.98,250.52,250.82,8849.0,232.1862,232.5383,232.1121,232.39,8849.0
2021-11-17 11:55:00,250.91,251.15,250.81,250.9,27301.0,232.4734,232.6958,232.3807,232.4641,27301.0
2021-11-17 12:00:00,250.99,250.99,250.3,250.87,15425.0,232.5475,232.5475,231.9082,232.4363,15425.0
2021-11-17 12:05:00,250.87,250.87,250.26,250.39,8477.0,232.4363,232.4363,231.8712,231.9916,8477.0
2021-11-17 12:10:00,250.31,250.33,249.82,249.92,18105.0,231.9175,231.936,231.4635,231.5561,18105.0
2021-11-17 12:15:00,249.9,249.92,249.43,249.43,8733.0,231.5376,231.5561,231.1021,231.1021,8733.0
2021-11-17 12:20:00,249.36,249.59,249.3,249.33,11647.0,231.0373,231.2504,230.9817,231.0095,11647.0
2021-11-17 12:25:00,249.29,249.3,248.9,249.04,9941.0,230.9724,230.9817,230.6111,230.7408,9941.0
2021-11-17 12:30:00,249.06,249.29,249.06,249.13,6805.0,230.7593,230.9724,230.7593,230.8242,6805.0
2021-11-17 12:35:00,249.21,249.31,248.98,249.31,10937.0,230.8983,230.991,230.6852,230.991,10937.0
2021-11-17 12:40:00,249.35,249.49,249.09,249.15,11712.0,231.028,231.1577,230.7871,230.8427,11712.0
2021-11-17 12:45:00,249.05,249.13,248.82,249.0,8529.0,230.7501,230.8242,230.537,230.7037,8529.0
2021-11-17 12:50:00,249.03,249.26,248.95,249.25,12838.0,230.7315,230.9446,230.6574,230.9354,12838.0
2021-11-17 12:55:00,249.28,249.4,249.27,249.37,9583.0,230.9632,231.0744,230.9539,231.0466,9583.0
2021-11-17 13:00:00,249.3,249.31,248.95,248.95,11563.0,230.9817,230.991,230.6574,230.6574,11563.0
2021-11-17 13:05:00,248.99,249.33,248.97,249.32,7765.0,230.6945,231.0095,230.6759,231.0002,7765.0
2021-11-17 13:10:00,249.32,249.39,249.13,249.13,5152.0,231.0002,231.0651,230.8242,230.8242,5152.0
2021-11-17 13:15:00,249.16,249.29,249.07,249.29,14948.0,230.852,230.9724,230.7686,230.9724,14948.0
2021-11-17 13:20:00,249.32,249.32,249.11,249.16,3355.0,231.0002,231.0002,230.8057,230.852,3355.0
2021-11-17 13:25:00,249.19,249.28,249.07,249.18,12782.0,230.8798,230.9632,230.7686,230.8705,12782.0
2021-11-17 13:30:00,249.21,249.28,249.07,249.15,10591.0,230.8983,230.9632,230.7686,230.8427,10591.0
2021-11-17 13:35:00,249.16,249.19,248.95,249.0,12567.0,230.852,230.8798,230.6574,230.7037,12567.0
2021-11-17 13:40:00,248.97,249.07,248.95,249.0,9150.0,230.6759,230.7686,230.6574,230.7037,9150.0
2021-11-17 13:45:00,249.01,249.03,248.81,248.83,7754.0,230.713,230.7315,230.5277,230.5462,7754.0
2021-11-17 13:50:00,248.84,249.11,248.84,249.06,10379.0,230.5555,230.8057,230.5555,230.7593,10379.0
2021-11-17 13:55:00,249.08,249.08,248.85,249.01,6742.0,230.7779,230.7779,230.5648,230.713,6742.0
2021-11-17 14:00:00,249.01,249.01,248.84,248.98,7136.0,230.713,230.713,230.5555,230.6852,7136.0
2021-11-17 14:05:00,249.0,249.0,248.74,248.95,10649.0,230.7037,230.7037,230.4628,230.6574,10649.0
2021-11-17 14:10:00,248.91,249.0,248.6,248.6,6591.0,230.6204,230.7037,230.3331,230.3331,6591.0
2021-11-17 14:15:00,248.64,248.64,248.12,248.36,7905.0,230.3702,230.3702,229.8884,230.1108,7905.0
2021-11-17 14:20:00,248.36,248.58,248.26,248.48,8041.0,230.1108,230.3146,230.0181,230.222,8041.0
2021-11-17 14:25:00,248.45,248.54,248.28,248.5,9302.0,230.1942,230.2775,230.0366,230.2405,9302.0
2021-11-17 14:30:00,248.5,248.5,248.1,248.16,12339.0,230.2405,230.2405,229.8699,229.9255,12339.0
2021-11-17 14:35:00,248.18,248.26,247.71,247.87,22801.0,229.944,230.0181,229.5085,229.6568,22801.0
2021-11-17 14:40:00,247.84,247.92,247.44,247.44,13894.0,229.629,229.7031,229.2584,229.2584,13894.0
2021-11-17 14:45:00,247.39,247.83,247.39,247.75,14377.0,229.212,229.6197,229.212,229.5456,14377.0
2021-11-17 14:50:00,247.79,247.94,247.59,247.61,16006.0,229.5827,229.7216,229.3973,229.4159,16006.0
2021-11-17 14:55:00,247.56,247.74,247.55,247.67,15465.0,229.3696,229.5363,229.3603,229.4715,15465.0
2021-11-17 15:00:00,247.66,247.72,247.54,247.68,17345.0,229.4622,229.5178,229.351,229.4807,17345.0
2021-11-17 15:05:00,247.74,247.8,247.61,247.62,20085.0,229.5363,229.5919,229.4159,229.4251,20085.0
2021-11-17 15:10:00,247.64,247.8,247.59,247.62,21287.0,229.4437,229.5919,229.3973,229.4251,21287.0
2021-11-17 15:15:00,247.65,247.9,247.51,247.77,30882.0,229.4529,229.6846,229.3232,229.5641,30882.0
2021-11-17 15:20:00,247.78,247.86,247.42,247.47,15837.0,229.5734,229.6475,229.2398,229.2862,15837.0
2021-11-17 15:25:00,247.44,247.57,247.24,247.31,13312.0,229.2584,229.3788,229.0731,229.1379,13312.0
2021-11-17 15:30:00,247.33,247.57,247.16,247.55,28695.0,229.1565,229.3788,228.9989,229.3603,28695.0
2021-11-17 15:35:00,247.57,247.94,247.49,247.86,27306.0,229.3788,229.7216,229.3047,229.6475,27306.0
2021-11-17 15:40:00,247.86,248.2,247.85,248.2,23131.0,229.6475,229.9625,229.6382,229.9625,23131.0
2021-11-17 15:45:00,248.18,248.21,248.0,248.01,33785.0,229.944,229.9718,229.7772,229.7865,33785.0
2021-11-17 15:50:00,248.04,248.04,247.78,247.87,48200.0,229.8143,229.8143,229.5734,229.6568,48200.0
2021-11-17 15:55:00,247.85,247.85,247.33,247.36,111346.0,229.6382,229.6382,229.1565,229.1842,111346.0
2021-11-18 09:30:00,247.94,248.98,247.76,248.0,38817.0,229.7216,230.6852,229.5549,229.7772,38817.0
2021-11-18 09:35:00,248.0,248.04,246.52,246.79,26061.0,229.7772,229.8143,228.406,228.6561,26061.0
2021-11-18 09:40:00,246.78,246.8,245.5,246.47,40243.0,228.6469,228.6654,227.4609,228.3596,40243.0
2021-11-18 09:45:00,246.33,246.81,244.76,245.22,42451.0,228.2299,228.6747,226.7753,227.2015,42451.0
2021-11-18 09:50:00,245.34,245.51,244.74,244.87,39166.0,227.3127,227.4702,226.7568,226.8772,39166.0
2021-11-18 09:55:00,244.87,244.98,244.47,244.59,26642.0,226.8772,226.9791,226.5066,226.6178,26642.0
2021-11-18 10:00:00,244.58,244.95,244.05,244.22,44923.0,226.6085,226.9513,226.1175,226.275,44923.0
2021-11-18 10:05:00,244.38,244.42,243.52,244.14,59141.0,226.4232,226.4603,225.6264,226.2009,59141.0
2021-11-18 10:10:00,244.01,244.26,242.28,242.66,49680.0,226.0804,226.312,224.4775,224.8296,49680.0
2021-11-18 10:15:00,242.66,242.77,242.12,242.18,27683.0,224.8296,224.9315,224.3293,224.3849,27683.0
2021-11-18 10:20:00,242.14,242.19,241.24,241.6,67673.0,224.3478,224.3941,223.5139,223.8475,67673.0
2021-11-18 10:25:00,241.35,242.48,241.35,242.33,29792.0,223.6159,224.6628,223.6159,224.5238,29792.0
2021-11-18 10:30:00,242.42,243.21,242.26,243.15,34411.0,224.6072,225.3392,224.459,225.2836,34411.0
2021-11-18 10:35:00,243.19,243.46,242.09,242.28,18970.0,225.3207,225.5708,224.3015,224.4775,18970.0
2021-11-18 10:40:00,242.35,242.57,241.97,242.05,24326.0,224.5424,224.7462,224.1903,224.2644,24326.0
2021-11-18 10:45:00,242.01,242.28,241.8,241.96,22094.0,224.2274,224.4775,224.0328,224.181,22094.0
2021-11-18 10:50:00,241.9,242.39,241.84,241.88,19764.0,224.1254,224.5794,224.0699,224.1069,19764.0
2021-11-18 10:55:00,241.84,241.95,241.44,241.53,36221.0,224.0699,224.1718,223.6992,223.7826,36221.0
2021-11-18 11:00:00,241.69,242.44,241.6,242.36,15943.0,223.9309,224.6258,223.8475,224.5516,15943.0
2021-11-18 11:05:00,242.43,243.0,242.37,242.88,29439.0,224.6165,225.1446,224.5609,225.0334,29439.0
2021-11-18 11:10:00,242.86,243.35,242.79,243.25,14868.0,225.0149,225.4689,224.95,225.3762,14868.0
2021-11-18 11:15:00,243.1,243.21,242.88,242.94,10791.0,225.2373,225.3392,225.0334,225.089,10791.0
2021-11-18 11:20:00,242.93,243.14,242.69,242.75,10505.0,225.0798,225.2743,224.8574,224.913,10505.0
2021-11-18 11:25:00,242.86,243.3,242.8,243.09,24892.0,225.0149,225.4226,224.9593,225.228,24892.0
2021-11-18 11:30:00,242.96,243.72,242.95,243.36,29318.0,225.1076,225.8117,225.0983,225.4782,29318.0
2021-11-18 11:35:00,243.31,243.64,243.07,243.63,8222.0,225.4318,225.7376,225.2095,225.7283,8222.0
2021-11-18 11:40:00,243.7,243.73,243.12,243.24,23823.0,225.7932,225.821,225.2558,225.367,23823.0
2021-11-18 11:45:00,243.12,243.4,242.91,243.35,12554.0,225.2558,225.5152,225.0612,225.4689,12554.0
2021-11-18 11:50:00,243.33,243.36,242.97,243.24,13011.0,225.4504,225.4782,225.1168,225.367,13011.0
2021-11-18 11:55:00,243.21,243.63,243.2,243.61,11532.0,225.3392,225.7283,225.3299,225.7098,11532.0
2021-11-18 12:00:00,243.66,244.15,243.58,244.13,26824.0,225.7561,226.2101,225.682,226.1916,26824.0
2021-11-18 12:05:00,244.08,244.18,243.88,243.98,13703.0,226.1453,226.2379,225.96,226.0526,13703.0
2021-11-18 12:10:00,243.92,244.6,243.91,244.42,24952.0,225.997,226.6271,225.9878,226.4603,24952.0
2021-11-18 12:15:00,244.34,244.4,243.73,243.75,14836.0,226.3862,226.4417,225.821,225.8395,14836.0
2021-11-18 12:20:00,243.75,243.89,243.6,243.74,7687.0,225.8395,225.9692,225.7005,225.8302,7687.0
2021-11-18 12:25:00,243.81,244.09,243.7,243.7,5173.0,225.8951,226.1545,225.7932,225.7932,5173.0
2021-11-18 12:30:00,243.69,243.81,243.1,243.1,12096.0,225.7839,225.8951,225.2373,225.2373,12096.0
2021-11-18 12:35:00,243.17,243.17,242.89,242.95,9317.0,225.3021,225.3021,225.0427,225.0983,9317.0
2021-11-18 12:40:00,243.01,243.35,242.94,243.31,8785.0,225.1539,225.4689,225.089,225.4318,8785.0
2021-11-18 12:45:00,243.34,243.35,242.67,242.7,7620.0,225.4596,225.4689,224.8389,224.8667,7620.0
2021-11-18 12:50:00,242.66,243.05,242.66,243.0,9483.0,224.8296,225.1909,224.8296,225.1446,9483.0
2021-11-18 12:55:00,242.93,243.44,242.92,243.43,13487.0,225.0798,225.5523,225.0705,225.543,13487.0
2021-11-18 13:00:00,243.45,243.6,243.25,243.44,22140.0,225.5616,225.7005,225.3762,225.5523,22140.0
2021-11-18 13:05:00,243.49,243.96,243.42,243.56,21782.0,225.5986,226.0341,225.5338,225.6635,21782.0
2021-11-18 13:10:00,243.56,244.04,243.5,244.04,16391.0,225.6635,226.1082,225.6079,226.1082,16391.0
2021-11-18 13:15:00,244.05,244.25,243.88,244.1,12052.0,226.1175,226.3028,225.96,226.1638,12052.0
2021-11-18 13:20:00,244.06,244.42,243.86,244.34,31943.0,226.1267,226.4603,225.9414,226.3862,31943.0
2021-11-18 13:25:00,244.29,244.65,244.29,244.51,12134.0,226.3398,226.6734,226.3398,226.5437,12134.0
2021-11-18 13:30:00,244.5,244.6,244.26,244.37,12442.0,226.5344,226.6271,226.312,226.414,12442.0
2021-11-18 13:35:00,244.42,244.69,244.35,244.41,13450.0,226.4603,226.7104,226.3954,226.451,13450.0
2021-11-18 13:40:00,244.35,244.85,244.25,244.67,7012.0,226.3954,226.8587,226.3028,226.6919,7012.0
2021-11-18 13:45:00,244.7,245.08,244.69,245.08,11915.0,226.7197,227.0718,226.7104,227.0718,11915.0
2021-11-18 13:50:00,245.02,245.14,244.61,244.62,8613.0,227.0162,227.1274,226.6363,226.6456,8613.0
2021-11-18 13:55:00,244.62,244.85,244.53,244.67,8787.0,226.6456,226.8587,226.5622,226.6919,8787.0
2021-11-18 14:00:00,244.63,245.01,244.43,245.0,9481.0,226.6548,227.0069,226.4695,226.9977,9481.0
2021-11-18 14:05:00,245.01,245.47,244.96,245.37,22849.0,227.0069,227.4331,226.9606,227.3405,22849.0
2021-11-18 14:10:00,245.43,245.43,245.09,245.25,5089.0,227.3961,227.3961,227.081,227.2293,5089.0
2021-11-18 14:15:00,245.3,245.31,245.05,245.2,7229.0,227.2756,227.2849,227.044,227.183,7229.0
2021-11-18 14:20:00,245.22,245.34,245.05,245.17,5177.0,227.2015,227.3127,227.044,227.1552,5177.0
2021-11-18 14:25:00,245.19,245.26,244.97,245.26,3718.0,227.1737,227.2386,226.9699,227.2386,3718.0
2021-11-18 14:30:00,245.2,245.42,245.07,245.34,5057.0,227.183,227.3868,227.0625,227.3127,5057.0
2021-11-18 14:35:00,245.4,245.48,245.34,245.38,2521.0,227.3683,227.4424,227.3127,227.3497,2521.0
2021-11-18 14:40:00,245.44,245.44,245.17,245.18,4402.0,227.4053,227.4053,227.1552,227.1644,4402.0
2021-11-18 14:45:00,245.22,245.34,245.22,245.31,3773.0,227.2015,227.3127,227.2015,227.2849,3773.0
2021-11-18 14:50:00,245.31,245.68,245.3,245.68,4543.0,227.2849,227.6277,227.2756,227.6277,4543.0
2021-11-18 14:55:00,245.62,245.66,245.33,245.45,7886.0,227.5721,227.6092,227.3034,227.4146,7886.0
2021-11-18 15:00:00,245.47,245.52,245.27,245.42,6587.0,227.4331,227.4794,227.2478,227.3868,6587.0
2021-11-18 15:05:00,245.46,245.61,245.41,245.56,4351.0,227.4239,227.5628,227.3775,227.5165,4351.0
2021-11-18 15:10:00,245.52,245.53,245.4,245.42,3727.0,227.4794,227.4887,227.3683,227.3868,3727.0
2021-11-18 15:15:00,245.4,245.4,245.04,245.06,7937.0,227.3683,227.3683,227.0347,227.0533,7937.0
2021-11-18 15:20:00,245.04,245.04,244.84,245.03,5501.0,227.0347,227.0347,226.8494,227.0255,5501.0
2021-11-18 15:25:00,245.09,245.4,245.09,245.28,5806.0,227.081,227.3683,227.081,227.2571,5806.0
2021-11-18 15:30:00,245.26,245.38,245.13,245.28,10021.0,227.2386,227.3497,227.1181,227.2571,10021.0
2021-11-18 15:35:00,245.27,245.32,245.11,245.15,8422.0,227.2478,227.2941,227.0996,227.1366,8422.0
2021-11-18 15:40:00,245.16,245.54,245.14,245.49,12160.0,227.1459,227.498,227.1274,227.4517,12160.0
2021-11-18 15:45:00,245.45,245.6,245.35,245.41,19900.0,227.4146,227.5536,227.3219,227.3775,19900.0
2021-11-18 15:50:00,245.36,245.46,245.14,245.14,21975.0,227.3312,227.4239,227.1274,227.1274,21975.0
2021-11-18 15:55:00,245.13,245.27,244.63,244.73,125338.0,227.1181,227.2478,226.6548,226.7475,125338.0
2021-11-19 09:30:00,244.98,245.32,243.92,244.69,100514.0,226.9791,227.2941,225.997,226.7104,100514.0
2021-11-19 09:35:00,244.74,244.75,243.78,244.17,30161.0,226.7568,226.766,225.8673,226.2286,30161.0
2021-11-19 09:40:00,244.19,244.88,244.17,244.71,13525.0,226.2472,226.8865,226.2286,226.729,13525.0
2021-11-19 09:45:00,244.73,244.86,244.37,244.75,14055.0,226.7475,226.8679,226.414,226.766,14055.0
2021-11-19 09:50:00,244.84,244.91,244.0,244.28,11938.0,226.8494,226.9143,226.0711,226.3306,11938.0
2021-11-19 09:55:00,244.28,245.25,244.2,245.12,11291.0,226.3306,227.2293,226.2564,227.1088,11291.0
2021-11-19 10:00:00,244.98,245.5,244.8,245.36,13166.0,226.9791,227.4609,226.8124,227.3312,13166.0
2021-11-19 10:05:00,245.48,245.72,245.1,245.1,20062.0,227.4424,227.6648,227.0903,227.0903,20062.0
2021-11-19 10:10:00,245.0,245.9,244.76,245.82,22318.0,226.9977,227.8315,226.7753,227.7574,22318.0
2021-11-19 10:15:00,245.92,246.12,245.6,245.83,7726.0,227.8501,228.0354,227.5536,227.7667,7726.0
2021-11-19 10:20:00,245.62,246.13,245.47,245.97,8020.0,227.5721,228.0446,227.4331,227.8964,8020.0
2021-11-19 10:25:00,246.06,246.2,245.38,245.65,11422.0,227.9798,228.1095,227.3497,227.5999,11422.0
2021-11-19 10:30:00,245.53,245.71,245.2,245.61,11318.0,227.4887,227.6555,227.183,227.5628,11318.0
2021-11-19 10:35:00,245.49,245.49,245.09,245.36,10498.0,227.4517,227.4517,227.081,227.3312,10498.0
2021-11-19 10:40:00,245.3,245.73,245.23,245.64,7605.0,227.2756,227.674,227.2108,227.5906,7605.0
2021-11-19 10:45:00,245.6,245.7,245.15,245.33,13683.0,227.5536,227.6462,227.1366,227.3034,13683.0
2021-11-19 10:50:00,245.28,245.51,244.9,245.05,15735.0,227.2571,227.4702,226.905,227.044,15735.0
2021-11-19 10:55:00,245.07,245.41,245.07,245.11,8340.0,227.0625,227.3775,227.0625,227.0996,8340.0
2021-11-19 11:00:00,245.21,245.4,245.02,245.35,9974.0,227.1922,227.3683,227.0162,227.3219,9974.0
2021-11-19 11:05:00,245.37,245.48,245.21,245.34,10044.0,227.3405,227.4424,227.1922,227.3127,10044.0
2021-11-19 11:10:00,245.34,245.78,245.34,245.66,10408.0,227.3127,227.7203,227.3127,227.6092,10408.0
2021-11-19 11:15:00,245.66,245.91,245.54,245.83,6898.0,227.6092,227.8408,227.498,227.7667,6898.0
2021-11-19 11:20:00,245.89,245.91,245.58,245.58,6650.0,227.8223,227.8408,227.535,227.535,6650.0
2021-11-19 11:25:00,245.7,245.79,245.58,245.71,7153.0,227.6462,227.7296,227.535,227.6555,7153.0
2021-11-19 11:30:00,245.71,245.82,245.56,245.69,6316.0,227.6555,227.7574,227.5165,227.637,6316.0
2021-11-19 11:35:00,245.66,245.78,245.52,245.52,8424.0,227.6092,227.7203,227.4794,227.4794,8424.0
2021-11-19 11:40:00,245.67,245.76,245.6,245.62,5779.0,227.6184,227.7018,227.5536,227.5721,5779.0
2021-11-19 11:45:00,245.71,245.71,245.29,245.29,13229.0,227.6555,227.6555,227.2664,227.2664,13229.0
2021-11-19 11:50:00,245.29,245.7,245.15,245.7,12833.0,227.2664,227.6462,227.1366,227.6462,12833.0
2021-11-19 11:55:00,245.74,245.87,245.56,245.84,4999.0,227.6833,227.8037,227.5165,227.7759,4999.0
2021-11-19 12:00:00,245.8,245.8,245.65,245.66,6187.0,227.7389,227.7389,227.5999,227.6092,6187.0
2021-11-19 12:05:00,245.63,245.63,245.42,245.61,4348.0,227.5814,227.5814,227.3868,227.5628,4348.0
2021-11-19 12:10:00,245.65,245.78,245.54,245.78,7029.0,227.5999,227.7203,227.498,227.7203,7029.0
2021-11-19 12:15:00,245.76,245.76,245.52,245.54,6399.0,227.7018,227.7018,227.4794,227.498,6399.0
2021-11-19 12:20:00,245.53,245.61,245.36,245.61,6658.0,227.4887,227.5628,227.3312,227.5628,6658.0
2021-11-19 12:25:00,245.59,245.67,245.17,245.26,15053.0,227.5443,227.6184,227.1552,227.2386,15053.0
2021-11-19 12:30:00,245.17,245.21,245.02,245.11,5782.0,227.1552,227.1922,227.0162,227.0996,5782.0
2021-11-19 12:35:00,245.15,245.2,244.98,245.05,8040.0,227.1366,227.183,226.9791,227.044,8040.0
2021-11-19 12:40:00,245.08,245.13,244.91,244.98,6684.0,227.0718,227.1181,226.9143,226.9791,6684.0
2021-11-19 12:45:00,245.07,245.3,245.02,245.24,7868.0,227.0625,227.2756,227.0162,227.22,7868.0
2021-11-19 12:50:00,245.15,245.34,245.08,245.27,7267.0,227.1366,227.3127,227.0718,227.2478,7267.0
2021-11-19 12:55:00,245.26,245.34,245.21,245.3,2459.0,227.2386,227.3127,227.1922,227.2756,2459.0
2021-11-19 13:00:00,245.22,245.67,245.08,245.61,13445.0,227.2015,227.6184,227.0718,227.5628,13445.0
2021-11-19 13:05:00,245.61,245.65,245.44,245.52,4896.0,227.5628,227.5999,227.4053,227.4794,4896.0
2021-11-19 13:10:00,245.52,245.65,245.46,245.51,5692.0,227.4794,227.5999,227.4239,227.4702,5692.0
2021-11-19 13:15:00,245.53,245.55,245.29,245.36,4589.0,227.4887,227.5072,227.2664,227.3312,4589.0
2021-11-19 13:20:00,245.31,245.35,245.11,245.12,3443.0,227.2849,227.3219,227.0996,227.1088,3443.0
2021-11-19 13:25:00,245.11,245.12,244.73,244.76,6840.0,227.0996,227.1088,226.7475,226.7753,6840.0
2021-11-19 13:30:00,244.66,244.8,244.6,244.67,7133.0,226.6826,226.8124,226.6271,226.6919,7133.0
2021-11-19 13:35:00,244.65,244.65,244.13,244.24,9184.0,226.6734,226.6734,226.1916,226.2935,9184.0
2021-11-19 13:40:00,244.16,244.16,243.82,243.85,9961.0,226.2194,226.2194,225.9044,225.9322,9961.0
2021-11-19 13:45:00,243.82,243.94,243.72,243.86,10291.0,225.9044,226.0155,225.8117,225.9414,10291.0
2021-11-19 13:50:00,243.83,243.93,243.55,243.78,19183.0,225.9136,226.0063,225.6542,225.8673,19183.0
2021-11-19 13:55:00,243.66,243.66,243.48,243.59,12928.0,225.7561,225.7561,225.5893,225.6913,12928.0
2021-11-19 14:00:00,243.55,243.66,243.48,243.6,7326.0,225.6542,225.7561,225.5893,225.7005,7326.0
2021-11-19 14:05:00,243.53,243.7,243.43,243.61,9575.0,225.6357,225.7932,225.543,225.7098,9575.0
2021-11-19 14:10:00,243.61,243.79,243.52,243.58,12012.0,225.7098,225.8766,225.6264,225.682,12012.0
2021-11-19 14:15:00,243.64,243.79,243.61,243.79,7458.0,225.7376,225.8766,225.7098,225.8766,7458.0
2021-11-19 14:20:00,243.79,244.07,243.79,244.06,4921.0,225.8766,226.136,225.8766,226.1267,4921.0
2021-11-19 14:25:00,244.08,244.08,243.9,243.9,3898.0,226.1453,226.1453,225.9785,225.9785,3898.0
2021-11-19 14:30:00,243.9,243.97,243.55,243.55,9013.0,225.9785,226.0433,225.6542,225.6542,9013.0
2021-11-19 14:35:00,243.57,243.57,243.37,243.47,8365.0,225.6727,225.6727,225.4874,225.5801,8365.0
2021-11-19 14:40:00,243.42,243.67,243.28,243.67,10546.0,225.5338,225.7654,225.404,225.7654,10546.0
2021-11-19 14:45:00,243.62,243.71,243.16,243.21,18262.0,225.7191,225.8024,225.2929,225.3392,18262.0
2021-11-19 14:50:00,243.23,243.36,243.08,243.32,13211.0,225.3577,225.4782,225.2187,225.4411,13211.0
2021-11-19 14:55:00,243.37,243.37,243.2,243.25,11334.0,225.4874,225.4874,225.3299,225.3762,11334.0
2021-11-19 15:00:00,243.22,243.45,243.17,243.19,10456.0,225.3485,225.5616,225.3021,225.3207,10456.0
2021-11-19 15:05:00,243.21,243.37,243.05,243.33,22527.0,225.3392,225.4874,225.1909,225.4504,22527.0
2021-11-19 15:10:00,243.34,243.38,243.05,243.07,6092.0,225.4596,225.4967,225.1909,225.2095,6092.0
2021-11-19 15:15:00,243.09,243.22,242.94,242.99,15697.0,225.228,225.3485,225.089,225.1354,15697.0
2021-11-19 15:20:00,242.99,243.02,242.75,242.79,20842.0,225.1354,225.1631,224.913,224.95,20842.0
2021-11-19 15:25:00,242.78,243.04,242.76,243.04,20481.0,224.9408,225.1817,224.9223,225.1817,20481.0
2021-11-19 15:30:00,242.98,243.27,242.94,243.12,16809.0,225.1261,225.3948,225.089,225.2558,16809.0
2021-11-19 15:35:00,243.13,243.3,242.97,242.97,22375.0,225.2651,225.4226,225.1168,225.1168,22375.0
2021-11-19 15:40:00,243.0,243.02,242.69,242.77,21423.0,225.1446,225.1631,224.8574,224.9315,21423.0
2021-11-19 15:45:00,242.81,243.02,242.71,242.93,40585.0,224.9686,225.1631,224.8759,225.0798,40585.0
2021-11-19 15:50:00,242.93,242.96,242.54,242.76,54168.0,225.0798,225.1076,224.7184,224.9223,54168.0
2021-11-19 15:55:00,242.77,242.94,242.59,242.7,133795.0,224.9315,225.089,224.7647,224.8667,133795.0
2021-11-22 09:30:00,242.69,243.52,242.04,243.18,29082.0,224.8574,225.6264,224.2552,225.3114,29082.0
2021-11-22 09:35:00,243.46,243.84,242.68,243.18,31787.0,225.5708,225.9229,224.8481,225.3114,31787.0
2021-11-22 09:40:00,243.37,243.67,242.64,243.54,13125.0,225.4874,225.7654,224.8111,225.6449,13125.0
2021-11-22 09:45:00,243.54,243.83,242.64,243.83,13877.0,225.6449,225.9136,224.8111,225.9136,13877.0
2021-11-22 09:50:00,243.79,244.42,243.67,244.17,10555.0,225.8766,226.4603,225.7654,226.2286,10555.0
2021-11-22 09:55:00,244.26,245.02,244.17,245.02,13836.0,226.312,227.0162,226.2286,227.0162,13836.0
2021-11-22 10:00:00,245.09,245.52,245.06,245.33,10374.0,227.081,227.4794,227.0533,227.3034,10374.0
2021-11-22 10:05:00,245.32,246.06,245.31,246.02,16155.0,227.2941,227.9798,227.2849,227.9427,16155.0
2021-11-22 10:10:00,246.07,246.55,245.88,245.96,23331.0,227.989,228.4338,227.813,227.8871,23331.0
2021-11-22 10:15:00,245.96,245.96,245.65,245.8,25284.0,227.8871,227.8871,227.5999,227.7389,25284.0
2021-11-22 10:20:00,245.76,246.24,245.67,246.24,11487.0,227.7018,228.1465,227.6184,228.1465,11487.0
2021-11-22 10:25:00,246.3,246.76,246.22,246.54,20304.0,228.2021,228.6283,228.128,228.4245,20304.0
2021-11-22 10:30:00,246.61,247.27,246.61,246.77,19374.0,228.4894,229.1009,228.4894,228.6376,19374.0
2021-11-22 10:35:00,246.77,246.78,246.38,246.71,11235.0,228.6376,228.6469,228.2763,228.582,11235.0
2021-11-22 10:40:00,246.71,247.14,246.15,247.04,20374.0,228.582,228.9804,228.0632,228.8878,20374.0
2021-11-22 10:45:00,246.97,247.54,246.86,246.93,21756.0,228.8229,229.351,228.721,228.7858,21756.0
2021-11-22 10:50:00,246.96,247.06,246.65,246.66,15768.0,228.8136,228.9063,228.5264,228.5357,15768.0
2021-11-22 10:55:00,246.56,247.43,246.56,247.36,13809.0,228.443,229.2491,228.443,229.1842,13809.0
2021-11-22 11:00:00,247.42,247.57,247.13,247.56,13557.0,229.2398,229.3788,228.9711,229.3696,13557.0
2021-11-22 11:05:00,247.56,247.62,246.6,247.03,14984.0,229.3696,229.4251,228.4801,228.8785,14984.0
2021-11-22 11:10:00,247.02,247.48,247.02,247.48,8179.0,228.8692,229.2954,228.8692,229.2954,8179.0
2021-11-22 11:15:00,247.5,247.72,247.26,247.48,26221.0,229.314,229.5178,229.0916,229.2954,26221.0
2021-11-22 11:20:00,247.55,247.94,247.35,247.93,13967.0,229.3603,229.7216,229.175,229.7124,13967.0
2021-11-22 11:25:00,247.94,247.94,247.69,247.93,7217.0,229.7216,229.7216,229.49,229.7124,7217.0
2021-11-22 11:30:00,247.87,248.0,247.53,247.86,13339.0,229.6568,229.7772,229.3418,229.6475,13339.0
2021-11-22 11:35:00,247.77,248.32,247.76,248.32,8295.0,229.5641,230.0737,229.5549,230.0737,8295.0
2021-11-22 11:40:00,248.24,248.61,248.07,248.6,14389.0,229.9996,230.3424,229.8421,230.3331,14389.0
2021-11-22 11:45:00,248.59,248.59,247.48,247.87,52805.0,230.3239,230.3239,229.2954,229.6568,52805.0
2021-11-22 11:50:00,247.89,247.99,246.64,246.77,10114.0,229.6753,229.768,228.5172,228.6376,10114.0
2021-11-22 11:55:00,246.67,246.69,246.18,246.55,16058.0,228.5449,228.5635,228.091,228.4338,16058.0
2021-11-22 12:00:00,246.54,246.88,246.3,246.88,22412.0,228.4245,228.7395,228.2021,228.7395,22412.0
2021-11-22 12:05:00,246.8,247.45,246.78,247.27,15669.0,228.6654,229.2676,228.6469,229.1009,15669.0
2021-11-22 12:10:00,247.29,247.78,247.24,247.37,18185.0,229.1194,229.5734,229.0731,229.1935,18185.0
2021-11-22 12:15:00,247.53,247.68,247.06,247.26,12505.0,229.3418,229.4807,228.9063,229.0916,12505.0
2021-11-22 12:20:00,247.3,247.65,247.18,247.18,7437.0,229.1287,229.4529,229.0175,229.0175,7437.0
2021-11-22 12:25:00,247.31,247.61,247.19,247.45,4386.0,229.1379,229.4159,229.0267,229.2676,4386.0
2021-11-22 12:30:00,247.4,247.8,247.34,247.72,7990.0,229.2213,229.5919,229.1657,229.5178,7990.0
2021-11-22 12:35:00,247.8,247.8,247.42,247.53,9683.0,229.5919,229.5919,229.2398,229.3418,9683.0
2021-11-22 12:40:00,247.65,247.77,247.4,247.41,6686.0,229.4529,229.5641,229.2213,229.2306,6686.0
2021-11-22 12:45:00,247.4,247.66,247.37,247.61,4379.0,229.2213,229.4622,229.1935,229.4159,4379.0
2021-11-22 12:50:00,247.6,247.94,247.47,247.67,11027.0,229.4066,229.7216,229.2862,229.4715,11027.0
2021-11-22 12:55:00,247.68,247.9,247.54,247.79,16160.0,229.4807,229.6846,229.351,229.5827,16160.0
2021-11-22 13:00:00,247.79,248.74,247.79,248.66,14451.0,229.5827,230.4628,229.5827,230.3887,14451.0
2021-11-22 13:05:00,248.65,248.84,248.57,248.7,11077.0,230.3795,230.5555,230.3053,230.4258,11077.0
2021-11-22 13:10:00,248.82,249.16,248.76,249.16,10213.0,230.537,230.852,230.4814,230.852,10213.0
2021-11-22 13:15:00,249.2,249.21,248.84,249.1,8399.0,230.889,230.8983,230.5555,230.7964,8399.0
2021-11-22 13:20:00,249.09,249.16,248.94,249.16,12224.0,230.7871,230.852,230.6482,230.852,12224.0
2021-11-22 13:25:00,249.11,249.75,249.11,249.68,43927.0,230.8057,231.3986,230.8057,231.3338,43927.0
2021-11-22 13:30:00,249.75,249.83,249.57,249.79,14357.0,231.3986,231.4728,231.2319,231.4357,14357.0
2021-11-22 13:35:00,249.78,249.78,249.42,249.68,9866.0,231.4264,231.4264,231.0929,231.3338,9866.0
2021-11-22 13:40:00,249.69,249.92,249.54,249.78,5666.0,231.343,231.5561,231.2041,231.4264,5666.0
2021-11-22 13:45:00,249.89,250.36,249.86,249.9,20377.0,231.5283,231.9638,231.5006,231.5376,20377.0
2021-11-22 13:50:00,249.93,249.98,249.48,249.67,18247.0,231.5654,231.6117,231.1485,231.3245,18247.0
2021-11-22 13:55:00,249.59,249.9,249.43,249.57,4450.0,231.2504,231.5376,231.1021,231.2319,4450.0
2021-11-22 14:00:00,249.62,250.0,249.55,249.93,12736.0,231.2782,231.6303,231.2133,231.5654,12736.0
2021-11-22 14:05:00,249.81,250.45,249.77,250.42,8251.0,231.4542,232.0472,231.4172,232.0194,8251.0
2021-11-22 14:10:00,250.5,250.58,250.26,250.43,18377.0,232.0935,232.1676,231.8712,232.0287,18377.0
2021-11-22 14:15:00,250.34,250.43,250.11,250.27,7727.0,231.9453,232.0287,231.7322,231.8804,7727.0
2021-11-22 14:20:00,250.27,250.57,250.26,250.49,9024.0,231.8804,232.1584,231.8712,232.0843,9024.0
2021-11-22 14:25:00,250.5,250.66,250.42,250.66,7755.0,232.0935,232.2418,232.0194,232.2418,7755.0
2021-11-22 14:30:00,250.57,250.77,250.56,250.73,7196.0,232.1584,232.3437,232.1491,232.3066,7196.0
2021-11-22 14:35:00,250.73,251.1,250.7,250.9,15743.0,232.3066,232.6494,232.2788,232.4641,15743.0
2021-11-22 14:40:00,250.92,250.92,250.48,250.7,15390.0,232.4827,232.4827,232.075,232.2788,15390.0
2021-11-22 14:45:00,250.65,250.78,250.53,250.73,9728.0,232.2325,232.353,232.1213,232.3066,9728.0
2021-11-22 14:50:00,250.9,250.9,250.7,250.77,5711.0,232.4641,232.4641,232.2788,232.3437,5711.0
2021-11-22 14:55:00,250.8,250.85,250.65,250.66,7772.0,232.3715,232.4178,232.2325,232.2418,7772.0
2021-11-22 15:00:00,250.69,251.0,250.39,250.78,13820.0,232.2696,232.5568,231.9916,232.353,13820.0
2021-11-22 15:05:00,250.76,250.76,250.33,250.49,13195.0,232.3344,232.3344,231.936,232.0843,13195.0
2021-11-22 15:10:00,250.45,250.46,249.98,250.04,14779.0,232.0472,232.0565,231.6117,231.6673,14779.0
2021-11-22 15:15:00,250.02,250.04,249.63,249.66,14709.0,231.6488,231.6673,231.2875,231.3152,14709.0
2021-11-22 15:20:00,249.69,249.69,249.11,249.12,31672.0,231.343,231.343,230.8057,230.8149,31672.0
2021-11-22 15:25:00,249.05,249.53,248.94,249.4,20062.0,230.7501,231.1948,230.6482,231.0744,20062.0
2021-11-22 15:30:00,249.36,249.4,249.11,249.4,14136.0,231.0373,231.0744,230.8057,231.0744,14136.0
2021-11-22 15:35:00,249.4,249.54,249.13,249.2,18235.0,231.0744,231.2041,230.8242,230.889,18235.0
2021-11-22 15:40:00,249.16,249.2,248.67,248.7,27658.0,230.852,230.889,230.398,230.4258,27658.0
2021-11-22 15:45:00,248.74,249.05,248.51,248.61,27941.0,230.4628,230.7501,230.2497,230.3424,27941.0
2021-11-22 15:50:00,248.57,248.93,248.32,248.34,73823.0,230.3053,230.6389,230.0737,230.0922,73823.0
2021-11-22 15:55:00,248.32,248.34,247.89,247.89,107999.0,230.0737,230.0922,229.6753,229.6753,107999.0
2021-11-23 09:30:00,247.0,247.7,246.01,246.84,33420.0,228.8507,229.4993,227.9334,228.7025,33420.0
2021-11-23 09:35:00,246.68,247.18,245.55,246.14,16178.0,228.5542,229.0175,227.5072,228.0539,16178.0
2021-11-23 09:40:00,246.13,246.98,246.13,246.59,24484.0,228.0446,228.8322,228.0446,228.4708,24484.0
2021-11-23 09:45:00,246.72,246.75,246.25,246.47,5996.0,228.5913,228.6191,228.1558,228.3596,5996.0
2021-11-23 09:50:00,246.47,246.93,246.24,246.91,26249.0,228.3596,228.7858,228.1465,228.7673,26249.0
2021-11-23 09:55:00,246.9,247.2,246.52,246.52,17638.0,228.758,229.036,228.406,228.406,17638.0
2021-11-23 10:00:00,246.83,247.21,246.53,247.02,7941.0,228.6932,229.0453,228.4152,228.8692,7941.0
2021-11-23 10:05:00,247.05,247.22,246.01,246.16,8048.0,228.897,229.0545,227.9334,228.0724,8048.0
2021-11-23 10:10:00,246.21,246.83,246.19,246.5,9249.0,228.1187,228.6932,228.1002,228.3874,9249.0
2021-11-23 10:15:00,246.54,246.61,245.59,245.59,14400.0,228.4245,228.4894,227.5443,227.5443,14400.0
2021-11-23 10:20:00,245.72,246.09,245.56,245.99,13748.0,227.6648,228.0076,227.5165,227.9149,13748.0
2021-11-23 10:25:00,245.91,246.16,245.72,245.88,7382.0,227.8408,228.0724,227.6648,227.813,7382.0
2021-11-23 10:30:00,245.72,245.84,245.34,245.47,5909.0,227.6648,227.7759,227.3127,227.4331,5909.0
2021-11-23 10:35:00,245.42,245.5,245.24,245.33,7257.0,227.3868,227.4609,227.22,227.3034,7257.0
2021-11-23 10:40:00,245.3,245.67,245.26,245.43,18440.0,227.2756,227.6184,227.2386,227.3961,18440.0
2021-11-23 10:45:00,245.49,245.94,245.49,245.87,8645.0,227.4517,227.8686,227.4517,227.8037,8645.0
2021-11-23 10:50:00,245.8,245.8,245.52,245.52,5310.0,227.7389,227.7389,227.4794,227.4794,5310.0
2021-11-23 10:55:00,245.5,245.7,245.29,245.63,8345.0,227.4609,227.6462,227.2664,227.5814,8345.0
2021-11-23 11:00:00,245.63,245.73,244.79,245.3,15708.0,227.5814,227.674,226.8031,227.2756,15708.0
2021-11-23 11:05:00,245.34,245.34,244.76,245.03,12425.0,227.3127,227.3127,226.7753,227.0255,12425.0
2021-11-23 11:10:00,244.97,245.4,244.96,245.19,20102.0,226.9699,227.3683,226.9606,227.1737,20102.0
2021-11-23 11:15:00,245.16,245.56,245.15,245.48,9643.0,227.1459,227.5165,227.1366,227.4424,9643.0
2021-11-23 11:20:00,245.52,245.69,245.24,245.36,7011.0,227.4794,227.637,227.22,227.3312,7011.0
2021-11-23 11:25:00,245.41,245.66,245.4,245.56,11016.0,227.3775,227.6092,227.3683,227.5165,11016.0
2021-11-23 11:30:00,245.65,245.94,245.65,245.77,11858.0,227.5999,227.8686,227.5999,227.7111,11858.0
2021-11-23 11:35:00,245.79,246.35,245.71,246.35,15396.0,227.7296,228.2485,227.6555,228.2485,15396.0
2021-11-23 11:40:00,246.3,246.3,245.89,245.96,16793.0,228.2021,228.2021,227.8223,227.8871,16793.0
2021-11-23 11:45:00,245.81,246.39,245.81,246.2,7977.0,227.7481,228.2855,227.7481,228.1095,7977.0
2021-11-23 11:50:00,246.22,246.22,245.89,245.94,3837.0,228.128,228.128,227.8223,227.8686,3837.0
2021-11-23 11:55:00,245.9,246.0,245.8,245.82,4971.0,227.8315,227.9242,227.7389,227.7574,4971.0
2021-11-23 12:00:00,245.79,245.79,245.36,245.37,5883.0,227.7296,227.7296,227.3312,227.3405,5883.0
2021-11-23 12:05:00,245.33,245.5,245.25,245.47,4342.0,227.3034,227.4609,227.2293,227.4331,4342.0
2021-11-23 12:10:00,245.56,245.6,245.13,245.13,6890.0,227.5165,227.5536,227.1181,227.1181,6890.0
2021-11-23 12:15:00,245.18,245.55,245.17,245.53,5214.0,227.1644,227.5072,227.1552,227.4887,5214.0
2021-11-23 12:20:00,245.54,246.09,245.54,246.09,12976.0,227.498,228.0076,227.498,228.0076,12976.0
2021-11-23 12:25:00,245.99,246.73,245.99,246.57,16557.0,227.9149,228.6005,227.9149,228.4523,16557.0
2021-11-23 12:30:00,246.72,246.77,246.07,246.07,8404.0,228.5913,228.6376,227.989,227.989,8404.0
2021-11-23 12:35:00,246.11,246.24,246.02,246.19,3683.0,228.0261,228.1465,227.9427,228.1002,3683.0
2021-11-23 12:40:00,246.2,246.35,246.13,246.3,9810.0,228.1095,228.2485,228.0446,228.2021,9810.0
2021-11-23 12:45:00,246.25,246.37,245.98,246.06,7364.0,228.1558,228.267,227.9056,227.9798,7364.0
2021-11-23 12:50:00,246.13,246.46,246.13,246.34,4104.0,228.0446,228.3504,228.0446,228.2392,4104.0
2021-11-23 12:55:00,246.28,246.32,245.97,245.97,5433.0,228.1836,228.2207,227.8964,227.8964,5433.0
2021-11-23 13:00:00,245.99,246.4,245.98,246.01,4519.0,227.9149,228.2948,227.9056,227.9334,4519.0
2021-11-23 13:05:00,245.95,246.2,245.94,245.99,5371.0,227.8779,228.1095,227.8686,227.9149,5371.0
2021-11-23 13:10:00,245.85,245.96,245.67,245.74,2267.0,227.7852,227.8871,227.6184,227.6833,2267.0
2021-11-23 13:15:00,245.81,246.01,245.65,245.77,5084.0,227.7481,227.9334,227.5999,227.7111,5084.0
2021-11-23 13:20:00,245.81,245.86,245.68,245.68,7579.0,227.7481,227.7945,227.6277,227.6277,7579.0
2021-11-23 13:25:00,245.67,245.83,245.32,245.32,10713.0,227.6184,227.7667,227.2941,227.2941,10713.0
2021-11-23 13:30:00,245.36,245.46,245.24,245.36,6752.0,227.3312,227.4239,227.22,227.3312,6752.0
2021-11-23 13:35:00,245.25,245.54,245.2,245.34,7707.0,227.2293,227.498,227.183,227.3127,7707.0
2021-11-23 13:40:00,245.28,245.34,244.9,244.91,12768.0,227.2571,227.3127,226.905,226.9143,12768.0
2021-11-23 13:45:00,244.96,245.3,244.95,245.26,17071.0,226.9606,227.2756,226.9513,227.2386,17071.0
2021-11-23 13:50:00,245.3,245.66,245.3,245.41,15488.0,227.2756,227.6092,227.2756,227.3775,15488.0
2021-11-23 13:55:00,245.46,245.57,245.09,245.19,8731.0,227.4239,227.5258,227.081,227.1737,8731.0
2021-11-23 14:00:00,245.14,245.38,245.07,245.29,8820.0,227.1274,227.3497,227.0625,227.2664,8820.0
2021-11-23 14:05:00,245.27,245.72,245.26,245.72,6286.0,227.2478,227.6648,227.2386,227.6648,6286.0
2021-11-23 14:10:00,245.67,245.96,245.54,245.61,12778.0,227.6184,227.8871,227.498,227.5628,12778.0
2021-11-23 14:15:00,245.66,245.67,245.29,245.34,7936.0,227.6092,227.6184,227.2664,227.3127,7936.0
2021-11-23 14:20:00,245.39,245.39,245.16,245.17,6404.0,227.359,227.359,227.1459,227.1552,6404.0
2021-11-23 14:25:00,245.22,245.24,245.0,245.0,13972.0,227.2015,227.22,226.9977,226.9977,13972.0
2021-11-23 14:30:00,245.03,245.08,244.37,244.38,17159.0,227.0255,227.0718,226.414,226.4232,17159.0
2021-11-23 14:35:00,244.53,244.95,244.49,244.78,24827.0,226.5622,226.9513,226.5251,226.7938,24827.0
2021-11-23 14:40:00,244.78,245.23,244.65,245.22,6688.0,226.7938,227.2108,226.6734,227.2015,6688.0
2021-11-23 14:45:00,245.22,245.87,245.22,245.87,9259.0,227.2015,227.8037,227.2015,227.8037,9259.0
2021-11-23 14:50:00,245.78,246.09,245.39,246.05,12115.0,227.7203,228.0076,227.359,227.9705,12115.0
2021-11-23 14:55:00,246.02,246.1,245.77,246.0,6375.0,227.9427,228.0168,227.7111,227.9242,6375.0
2021-11-23 15:00:00,245.9,246.02,245.8,245.99,4752.0,227.8315,227.9427,227.7389,227.9149,4752.0
2021-11-23 15:05:00,245.94,246.18,245.93,246.08,5764.0,227.8686,228.091,227.8593,227.9983,5764.0
2021-11-23 15:10:00,246.08,246.08,245.7,245.78,7950.0,227.9983,227.9983,227.6462,227.7203,7950.0
2021-11-23 15:15:00,245.81,245.93,245.63,245.71,7282.0,227.7481,227.8593,227.5814,227.6555,7282.0
2021-11-23 15:20:00,245.78,245.92,245.71,245.91,8885.0,227.7203,227.8501,227.6555,227.8408,8885.0
2021-11-23 15:25:00,245.9,246.1,245.82,245.82,7195.0,227.8315,228.0168,227.7574,227.7574,7195.0
2021-11-23 15:30:00,245.76,246.04,245.62,245.72,17168.0,227.7018,227.9612,227.5721,227.6648,17168.0
2021-11-23 15:35:00,245.76,246.04,245.34,245.79,14318.0,227.7018,227.9612,227.3127,227.7296,14318.0
2021-11-23 15:40:00,245.81,246.28,245.81,246.17,21854.0,227.7481,228.1836,227.7481,228.0817,21854.0
2021-11-23 15:45:00,246.16,246.53,246.12,246.37,16351.0,228.0724,228.4152,228.0354,228.267,16351.0
2021-11-23 15:50:00,246.35,246.79,246.35,246.62,33822.0,228.2485,228.6561,228.2485,228.4986,33822.0
2021-11-23 15:55:00,246.59,246.63,246.43,246.47,56433.0,228.4708,228.5079,228.3226,228.3596,56433.0
2021-11-24 09:30:00,245.0,245.71,244.37,244.62,34636.0,226.9977,227.6555,226.414,226.6456,34636.0
2021-11-24 09:35:00,244.64,245.59,244.64,245.06,14586.0,226.6641,227.5443,226.6641,227.0533,14586.0
2021-11-24 09:40:00,245.06,245.22,244.63,244.63,29176.0,227.0533,227.2015,226.6548,226.6548,29176.0
2021-11-24 09:45:00,244.75,245.91,244.72,245.76,15015.0,226.766,227.8408,226.7382,227.7018,15015.0
2021-11-24 09:50:00,245.76,246.12,245.51,246.04,10400.0,227.7018,228.0354,227.4702,227.9612,10400.0
2021-11-24 09:55:00,245.93,246.44,245.82,246.44,10114.0,227.8593,228.3318,227.7574,228.3318,10114.0
2021-11-24 10:00:00,246.59,246.71,245.81,246.09,14628.0,228.4708,228.582,227.7481,228.0076,14628.0
2021-11-24 10:05:00,246.17,246.49,246.02,246.37,9792.0,228.0817,228.3782,227.9427,228.267,9792.0
2021-11-24 10:10:00,246.29,246.4,246.11,246.4,5860.0,228.1929,228.2948,228.0261,228.2948,5860.0
2021-11-24 10:15:00,246.37,246.38,246.13,246.26,5210.0,228.267,228.2763,228.0446,228.1651,5210.0
2021-11-24 10:20:00,246.25,246.7,246.12,246.35,10026.0,228.1558,228.5727,228.0354,228.2485,10026.0
2021-11-24 10:25:00,246.47,246.78,246.47,246.7,10515.0,228.3596,228.6469,228.3596,228.5727,10515.0
2021-11-24 10:30:00,246.76,246.89,246.55,246.59,4570.0,228.6283,228.7488,228.4338,228.4708,4570.0
2021-11-24 10:35:00,246.59,246.83,246.36,246.57,12837.0,228.4708,228.6932,228.2577,228.4523,12837.0
2021-11-24 10:40:00,246.51,246.51,245.95,245.95,7696.0,228.3967,228.3967,227.8779,227.8779,7696.0
2021-11-24 10:45:00,245.9,245.9,245.11,245.35,12707.0,227.8315,227.8315,227.0996,227.3219,12707.0
2021-11-24 10:50:00,245.32,246.01,244.94,245.58,13943.0,227.2941,227.9334,226.9421,227.535,13943.0
2021-11-24 10:55:00,245.68,245.96,245.41,245.64,3522.0,227.6277,227.8871,227.3775,227.5906,3522.0
2021-11-24 11:00:00,245.53,245.78,245.06,245.46,9816.0,227.4887,227.7203,227.0533,227.4239,9816.0
2021-11-24 11:05:00,245.38,246.12,245.38,246.03,1600.0,227.3497,228.0354,227.3497,227.952,1600.0
2021-11-24 11:10:00,246.15,246.43,246.0,246.09,5565.0,228.0632,228.3226,227.9242,228.0076,5565.0
2021-11-24 11:15:00,246.15,246.24,245.97,246.1,5176.0,228.0632,228.1465,227.8964,228.0168,5176.0
2021-11-24 11:20:00,246.19,246.4,245.99,246.17,4369.0,228.1002,228.2948,227.9149,228.0817,4369.0
2021-11-24 11:25:00,246.17,246.22,245.89,246.17,3376.0,228.0817,228.128,227.8223,228.0817,3376.0
2021-11-24 11:30:00,246.23,246.31,245.99,246.08,6366.0,228.1373,228.2114,227.9149,227.9983,6366.0
2021-11-24 11:35:00,246.13,246.26,245.89,246.15,2905.0,228.0446,228.1651,227.8223,228.0632,2905.0
2021-11-24 11:40:00,246.13,246.27,246.03,246.24,5305.0,228.0446,228.1743,227.952,228.1465,5305.0
2021-11-24 11:45:00,246.12,246.35,246.1,246.35,3661.0,228.0354,228.2485,228.0168,228.2485,3661.0
2021-11-24 11:50:00,246.23,246.72,246.23,246.29,10517.0,228.1373,228.5913,228.1373,228.1929,10517.0
2021-11-24 11:55:00,246.31,246.31,246.04,246.12,1312.0,228.2114,228.2114,227.9612,228.0354,1312.0
2021-11-24 12:00:00,246.2,246.59,246.15,246.59,4570.0,228.1095,228.4708,228.0632,228.4708,4570.0
2021-11-24 12:05:00,246.51,246.75,246.51,246.67,4221.0,228.3967,228.6191,228.3967,228.5449,4221.0
2021-11-24 12:10:00,246.66,246.67,246.42,246.44,3197.0,228.5357,228.5449,228.3133,228.3318,3197.0
2021-11-24 12:15:00,246.45,246.52,246.21,246.24,5876.0,228.3411,228.406,228.1187,228.1465,5876.0
2021-11-24 12:20:00,246.14,246.14,245.94,245.95,1501.0,228.0539,228.0539,227.8686,227.8779,1501.0
2021-11-24 12:25:00,245.9,246.25,245.85,246.01,7213.0,227.8315,228.1558,227.7852,227.9334,7213.0
2021-11-24 12:30:00,245.98,246.0,245.78,245.91,4500.0,227.9056,227.9242,227.7203,227.8408,4500.0
2021-11-24 12:35:00,245.87,245.96,245.55,245.62,3913.0,227.8037,227.8871,227.5072,227.5721,3913.0
2021-11-24 12:40:00,245.62,245.68,245.39,245.4,9381.0,227.5721,227.6277,227.359,227.3683,9381.0
2021-11-24 12:45:00,245.4,245.6,245.24,245.6,8915.0,227.3683,227.5536,227.22,227.5536,8915.0
2021-11-24 12:50:00,245.63,245.76,245.56,245.64,6084.0,227.5814,227.7018,227.5165,227.5906,6084.0
2021-11-24 12:55:00,245.67,245.72,245.5,245.7,5694.0,227.6184,227.6648,227.4609,227.6462,5694.0
2021-11-24 13:00:00,245.69,245.95,245.69,245.81,3728.0,227.637,227.8779,227.637,227.7481,3728.0
2021-11-24 13:05:00,245.87,245.88,245.75,245.77,3100.0,227.8037,227.813,227.6925,227.7111,3100.0
2021-11-24 13:10:00,245.82,246.07,245.73,246.07,6290.0,227.7574,227.989,227.674,227.989,6290.0
2021-11-24 13:15:00,246.04,246.1,245.9,245.9,3500.0,227.9612,228.0168,227.8315,227.8315,3500.0
2021-11-24 13:20:00,245.95,245.97,245.59,245.74,21490.0,227.8779,227.8964,227.5443,227.6833,21490.0
2021-11-24 13:25:00,245.72,245.74,245.25,245.25,10087.0,227.6648,227.6833,227.2293,227.2293,10087.0
2021-11-24 13:30:00,245.3,245.3,244.75,244.89,46658.0,227.2756,227.2756,226.766,226.8957,46658.0
2021-11-24 13:35:00,244.77,245.1,244.72,244.72,20514.0,226.7846,227.0903,226.7382,226.7382,20514.0
2021-11-24 13:40:00,244.76,245.08,244.54,244.85,21460.0,226.7753,227.0718,226.5715,226.8587,21460.0
2021-11-24 13:45:00,244.83,244.9,244.5,244.86,25535.0,226.8402,226.905,226.5344,226.8679,25535.0
2021-11-24 13:50:00,244.86,245.22,244.86,245.0,9641.0,226.8679,227.2015,226.8679,226.9977,9641.0
2021-11-24 13:55:00,244.98,245.0,244.73,244.87,8901.0,226.9791,226.9977,226.7475,226.8772,8901.0
2021-11-24 14:00:00,244.86,244.98,244.55,244.58,10857.0,226.8679,226.9791,226.5807,226.6085,10857.0
2021-11-24 14:05:00,244.53,244.74,244.23,244.33,8505.0,226.5622,226.7568,226.2842,226.3769,8505.0
2021-11-24 14:10:00,244.22,244.36,244.13,244.27,6779.0,226.275,226.4047,226.1916,226.3213,6779.0
2021-11-24 14:15:00,244.23,244.4,244.05,244.11,19823.0,226.2842,226.4417,226.1175,226.1731,19823.0
2021-11-24 14:20:00,244.14,244.54,244.12,244.25,26296.0,226.2009,226.5715,226.1823,226.3028,26296.0
2021-11-24 14:25:00,244.26,244.43,243.9,244.21,23328.0,226.312,226.4695,225.9785,226.2657,23328.0
2021-11-24 14:30:00,244.11,244.44,243.97,244.34,21548.0,226.1731,226.4788,226.0433,226.3862,21548.0
2021-11-24 14:35:00,244.32,244.35,244.0,244.05,24982.0,226.3676,226.3954,226.0711,226.1175,24982.0
2021-11-24 14:40:00,244.03,244.29,243.9,244.14,14436.0,226.0989,226.3398,225.9785,226.2009,14436.0
2021-11-24 14:45:00,244.17,244.24,243.91,243.91,18369.0,226.2286,226.2935,225.9878,225.9878,18369.0
2021-11-24 14:50:00,243.93,244.1,243.93,244.04,14048.0,226.0063,226.1638,226.0063,226.1082,14048.0
2021-11-24 14:55:00,244.04,244.32,243.98,244.1,15890.0,226.1082,226.3676,226.0526,226.1638,15890.0
2021-11-24 15:00:00,244.07,244.15,243.94,244.11,11086.0,226.136,226.2101,226.0155,226.1731,11086.0
2021-11-24 15:05:00,244.18,244.33,244.09,244.33,10309.0,226.2379,226.3769,226.1545,226.3769,10309.0
2021-11-24 15:10:00,244.33,244.51,244.27,244.51,11513.0,226.3769,226.5437,226.3213,226.5437,11513.0
2021-11-24 15:15:00,244.52,244.64,244.25,244.28,9759.0,226.5529,226.6641,226.3028,226.3306,9759.0
2021-11-24 15:20:00,244.31,244.41,244.24,244.25,10755.0,226.3584,226.451,226.2935,226.3028,10755.0
2021-11-24 15:25:00,244.23,244.26,244.09,244.17,8624.0,226.2842,226.312,226.1545,226.2286,8624.0
2021-11-24 15:30:00,244.15,244.3,244.02,244.15,8997.0,226.2101,226.3491,226.0897,226.2101,8997.0
2021-11-24 15:35:00,244.1,244.35,243.97,244.21,11388.0,226.1638,226.3954,226.0433,226.2657,11388.0
2021-11-24 15:40:00,244.2,244.2,243.92,243.95,11214.0,226.2564,226.2564,225.997,226.0248,11214.0
2021-11-24 15:45:00,243.94,244.05,243.6,243.65,24697.0,226.0155,226.1175,225.7005,225.7469,24697.0
2021-11-24 15:50:00,243.62,244.03,243.62,244.0,35033.0,225.7191,226.0989,225.7191,226.0711,35033.0
2021-11-24 15:55:00,243.97,244.05,243.56,243.6,85957.0,226.0433,226.1175,225.6635,225.7005,85957.0
2021-11-26 09:30:00,237.31,239.02,235.51,237.65,147285.0,219.8727,221.4571,218.205,220.1877,147285.0
2021-11-26 09:35:00,237.76,239.4,237.75,239.22,51090.0,220.2896,221.8091,220.2804,221.6424,51090.0
2021-11-26 09:40:00,239.18,239.41,237.61,238.23,50643.0,221.6053,221.8184,220.1507,220.7251,50643.0
2021-11-26 09:45:00,238.12,238.6,236.69,237.2,45146.0,220.6232,221.0679,219.2983,219.7708,45146.0
2021-11-26 09:50:00,237.2,238.33,236.96,237.96,38000.0,219.7708,220.8178,219.5484,220.475,38000.0
2021-11-26 09:55:00,238.0,238.47,237.2,237.2,50865.0,220.512,220.9475,219.7708,219.7708,50865.0
2021-11-26 10:00:00,237.07,237.61,237.0,237.08,21686.0,219.6503,220.1507,219.5855,219.6596,21686.0
2021-11-26 10:05:00,237.15,238.16,237.03,237.64,14729.0,219.7245,220.6603,219.6133,220.1785,14729.0
2021-11-26 10:10:00,237.63,237.75,237.17,237.3,17648.0,220.1692,220.2804,219.743,219.8634,17648.0
2021-11-26 10:15:00,237.45,237.96,236.89,237.4,43629.0,220.0024,220.475,219.4836,219.9561,43629.0
2021-11-26 10:20:00,237.39,238.27,237.29,238.01,36986.0,219.9468,220.7622,219.8542,220.5213,36986.0
2021-11-26 10:25:00,238.01,238.8,237.48,238.65,39609.0,220.5213,221.2532,220.0302,221.1143,39609.0
2021-11-26 10:30:00,238.73,239.34,238.21,239.06,19851.0,221.1884,221.7535,220.7066,221.4941,19851.0
2021-11-26 10:35:00,239.19,239.28,238.76,239.09,17570.0,221.6146,221.698,221.2162,221.5219,17570.0
2021-11-26 10:40:00,239.12,239.13,238.05,238.3,11793.0,221.5497,221.559,220.5583,220.79,11793.0
2021-11-26 10:45:00,238.36,238.36,237.5,237.7,10385.0,220.8456,220.8456,220.0488,220.2341,10385.0
2021-11-26 10:50:00,237.86,237.93,237.2,237.59,11931.0,220.3823,220.4472,219.7708,220.1321,11931.0
2021-11-26 10:55:00,237.63,237.63,236.94,236.97,14625.0,220.1692,220.1692,219.5299,219.5577,14625.0
2021-11-26 11:00:00,236.96,237.12,236.42,236.51,15178.0,219.5484,219.6967,219.0481,219.1315,15178.0
2021-11-26 11:05:00,236.51,237.27,236.45,237.18,13335.0,219.1315,219.8357,219.0759,219.7523,13335.0
2021-11-26 11:10:00,237.18,237.51,237.03,237.32,17954.0,219.7523,220.058,219.6133,219.882,17954.0
2021-11-26 11:15:00,237.2,237.21,236.74,236.75,11165.0,219.7708,219.7801,219.3446,219.3539,11165.0
2021-11-26 11:20:00,236.81,236.89,236.4,236.87,12059.0,219.4095,219.4836,219.0296,219.465,12059.0
2021-11-26 11:25:00,236.84,237.14,236.55,236.99,18938.0,219.4372,219.7152,219.1686,219.5762,18938.0
2021-11-26 11:30:00,236.98,237.0,236.52,236.57,11505.0,219.567,219.5855,219.1408,219.1871,11505.0
2021-11-26 11:35:00,236.54,237.48,236.54,237.45,14202.0,219.1593,220.0302,219.1593,220.0024,14202.0
2021-11-26 11:40:00,237.49,237.49,236.85,236.88,11861.0,220.0395,220.0395,219.4465,219.4743,11861.0
2021-11-26 11:45:00,236.94,237.05,236.56,236.56,10217.0,219.5299,219.6318,219.1778,219.1778,10217.0
2021-11-26 11:50:00,236.5,236.54,235.88,235.95,15202.0,219.1222,219.1593,218.5478,218.6126,15202.0
2021-11-26 11:55:00,235.95,236.5,235.94,236.34,14415.0,218.6126,219.1222,218.6034,218.974,14415.0
2021-11-26 12:00:00,236.36,236.75,235.96,236.56,11067.0,218.9925,219.3539,218.6219,219.1778,11067.0
2021-11-26 12:05:00,236.5,237.37,236.4,237.29,17493.0,219.1222,219.9283,219.0296,219.8542,17493.0
2021-11-26 12:10:00,237.29,238.12,237.29,238.08,33692.0,219.8542,220.6232,219.8542,220.5861,33692.0
2021-11-26 12:15:00,238.12,238.2,237.56,237.95,17560.0,220.6232,220.6973,220.1043,220.4657,17560.0
2021-11-26 12:20:00,238.05,238.53,237.8,238.41,14418.0,220.5583,221.0031,220.3267,220.8919,14418.0
2021-11-26 12:25:00,238.41,238.69,238.0,238.69,11272.0,220.8919,221.1513,220.512,221.1513,11272.0
2021-11-26 12:30:00,238.57,238.8,238.28,238.79,14054.0,221.0401,221.2532,220.7714,221.244,14054.0
2021-11-26 12:35:00,238.78,239.0,238.57,238.77,29997.0,221.2347,221.4385,221.0401,221.2254,29997.0
2021-11-26 12:40:00,238.79,238.79,238.04,238.17,17387.0,221.244,221.244,220.5491,220.6695,17387.0
2021-11-26 12:45:00,238.12,238.43,238.1,238.19,22247.0,220.6232,220.9104,220.6047,220.6881,22247.0
2021-11-26 12:50:00,238.25,238.25,237.34,237.36,30992.0,220.7436,220.7436,219.9005,219.919,30992.0
2021-11-26 12:55:00,237.32,238.71,237.32,238.2,65633.0,219.882,221.1698,219.882,220.6973,65633.0
2021-11-29 09:30:00,240.0,240.44,239.11,239.88,57779.0,222.3651,222.7727,221.5405,222.2539,57779.0
2021-11-29 09:35:00,239.7,240.34,239.47,239.47,29786.0,222.0871,222.6801,221.874,221.874,29786.0
2021-11-29 09:40:00,239.74,239.74,238.5,238.7,17354.0,222.1242,222.1242,220.9753,221.1606,17354.0
2021-11-29 09:45:00,238.75,238.95,238.0,238.04,11844.0,221.2069,221.3922,220.512,220.5491,11844.0
2021-11-29 09:50:00,237.78,238.51,237.58,237.94,17389.0,220.3082,220.9845,220.1229,220.4564,17389.0
2021-11-29 09:55:00,238.0,238.69,238.0,238.59,24053.0,220.512,221.1513,220.512,221.0587,24053.0
2021-11-29 10:00:00,238.65,238.89,238.06,238.06,12356.0,221.1143,221.3366,220.5676,220.5676,12356.0
2021-11-29 10:05:00,238.05,238.89,238.0,238.89,13440.0,220.5583,221.3366,220.512,221.3366,13440.0
2021-11-29 10:10:00,238.95,239.15,238.68,238.81,16351.0,221.3922,221.5775,221.142,221.2625,16351.0
2021-11-29 10:15:00,238.6,239.03,238.32,239.02,8261.0,221.0679,221.4663,220.8085,221.4571,8261.0
2021-11-29 10:20:00,238.89,239.29,238.68,239.12,7484.0,221.3366,221.7072,221.142,221.5497,7484.0
2021-11-29 10:25:00,239.12,239.2,238.21,238.24,9956.0,221.5497,221.6238,220.7066,220.7344,9956.0
2021-11-29 10:30:00,238.17,238.26,237.57,237.9,14092.0,220.6695,220.7529,220.1136,220.4194,14092.0
2021-11-29 10:35:00,238.15,238.37,237.41,237.88,11365.0,220.651,220.8548,219.9654,220.4008,11365.0
2021-11-29 10:40:00,238.03,238.03,237.62,237.9,6481.0,220.5398,220.5398,220.1599,220.4194,6481.0
2021-11-29 10:45:00,237.93,238.06,237.52,237.56,8891.0,220.4472,220.5676,220.0673,220.1043,8891.0
2021-11-29 10:50:00,237.61,238.17,237.5,237.54,17154.0,220.1507,220.6695,220.0488,220.0858,17154.0
2021-11-29 10:55:00,237.61,237.92,237.08,237.22,5985.0,220.1507,220.4379,219.6596,219.7893,5985.0
2021-11-29 11:00:00,237.27,237.9,237.24,237.89,4544.0,219.8357,220.4194,219.8079,220.4101,4544.0
2021-11-29 11:05:00,237.9,238.41,237.9,238.39,7092.0,220.4194,220.8919,220.4194,220.8734,7092.0
2021-11-29 11:10:00,238.23,238.39,238.14,238.28,5635.0,220.7251,220.8734,220.6417,220.7714,5635.0
2021-11-29 11:15:00,238.24,238.7,238.22,238.61,11178.0,220.7344,221.1606,220.7158,221.0772,11178.0
2021-11-29 11:20:00,238.61,239.1,238.58,239.0,6131.0,221.0772,221.5312,221.0494,221.4385,6131.0
2021-11-29 11:25:00,238.9,239.05,238.69,238.87,13637.0,221.3459,221.4849,221.1513,221.3181,13637.0
2021-11-29 11:30:00,238.9,239.3,238.86,239.13,11265.0,221.3459,221.7165,221.3088,221.559,11265.0
2021-11-29 11:35:00,239.05,239.5,239.03,239.45,11226.0,221.4849,221.9018,221.4663,221.8555,11226.0
2021-11-29 11:40:00,239.52,239.65,239.28,239.46,16395.0,221.9203,222.0408,221.698,221.8647,16395.0
2021-11-29 11:45:00,239.4,239.4,239.14,239.28,4400.0,221.8091,221.8091,221.5682,221.698,4400.0
2021-11-29 11:50:00,239.28,239.29,238.9,239.25,2811.0,221.698,221.7072,221.3459,221.6702,2811.0
2021-11-29 11:55:00,239.33,239.72,239.29,239.59,9028.0,221.7443,222.1056,221.7072,221.9852,9028.0
2021-11-29 12:00:00,239.69,240.06,239.67,239.94,15448.0,222.0778,222.4206,222.0593,222.3095,15448.0
2021-11-29 12:05:00,239.92,240.02,239.7,239.75,6050.0,222.2909,222.3836,222.0871,222.1334,6050.0
2021-11-29 12:10:00,239.75,239.88,239.66,239.81,2950.0,222.1334,222.2539,222.05,222.189,2950.0
2021-11-29 12:15:00,239.86,240.22,239.66,240.13,29249.0,222.2353,222.5689,222.05,222.4855,29249.0
2021-11-29 12:20:00,240.18,240.72,240.14,240.66,21152.0,222.5318,223.0321,222.4948,222.9766,21152.0
2021-11-29 12:25:00,240.61,240.68,240.15,240.63,12558.0,222.9302,222.9951,222.504,222.9488,12558.0
2021-11-29 12:30:00,240.67,241.13,240.67,241.09,12309.0,222.9858,223.412,222.9858,223.375,12309.0
2021-11-29 12:35:00,240.87,240.94,240.61,240.63,7746.0,223.1711,223.236,222.9302,222.9488,7746.0
2021-11-29 12:40:00,240.63,240.83,240.59,240.82,9549.0,222.9488,223.1341,222.9117,223.1248,9549.0
2021-11-29 12:45:00,240.79,241.12,240.79,240.98,9599.0,223.097,223.4028,223.097,223.273,9599.0
2021-11-29 12:50:00,240.95,241.0,240.8,240.88,5162.0,223.2452,223.2916,223.1063,223.1804,5162.0
2021-11-29 12:55:00,240.88,241.24,240.88,241.23,7283.0,223.1804,223.5139,223.1804,223.5047,7283.0
2021-11-29 13:00:00,241.26,241.5,241.16,241.17,11032.0,223.5325,223.7548,223.4398,223.4491,11032.0
2021-11-29 13:05:00,241.13,241.43,241.11,241.27,12210.0,223.412,223.69,223.3935,223.5417,12210.0
2021-11-29 13:10:00,241.26,241.46,241.15,241.16,11318.0,223.5325,223.7178,223.4306,223.4398,11318.0
2021-11-29 13:15:00,241.24,241.26,240.92,240.92,4181.0,223.5139,223.5325,223.2175,223.2175,4181.0
2021-11-29 13:20:00,240.88,241.0,240.76,240.96,10398.0,223.1804,223.2916,223.0692,223.2545,10398.0
2021-11-29 13:25:00,240.95,241.22,240.74,241.22,9668.0,223.2452,223.4954,223.0507,223.4954,9668.0
2021-11-29 13:30:00,241.28,241.28,241.07,241.11,6343.0,223.551,223.551,223.3564,223.3935,6343.0
2021-11-29 13:35:00,241.16,241.39,241.03,241.06,8743.0,223.4398,223.6529,223.3194,223.3472,8743.0
2021-11-29 13:40:00,241.1,241.14,240.91,240.96,8854.0,223.3842,223.4213,223.2082,223.2545,8854.0
2021-11-29 13:45:00,240.91,241.16,240.91,241.16,4113.0,223.2082,223.4398,223.2082,223.4398,4113.0
2021-11-29 13:50:00,241.19,241.27,241.12,241.25,5572.0,223.4676,223.5417,223.4028,223.5232,5572.0
2021-11-29 13:55:00,241.26,241.47,241.13,241.27,9360.0,223.5325,223.727,223.412,223.5417,9360.0
2021-11-29 14:00:00,241.27,241.59,241.13,241.42,15524.0,223.5417,223.8382,223.412,223.6807,15524.0
2021-11-29 14:05:00,241.45,241.48,241.0,241.05,15276.0,223.7085,223.7363,223.2916,223.3379,15276.0
2021-11-29 14:10:00,241.03,241.17,241.0,241.06,4366.0,223.3194,223.4491,223.2916,223.3472,4366.0
2021-11-29 14:15:00,241.03,241.09,240.65,240.65,7541.0,223.3194,223.375,222.9673,222.9673,7541.0
2021-11-29 14:20:00,240.67,240.75,240.38,240.38,7105.0,222.9858,223.0599,222.7171,222.7171,7105.0
2021-11-29 14:25:00,240.4,240.67,240.35,240.62,4753.0,222.7357,222.9858,222.6893,222.9395,4753.0
2021-11-29 14:30:00,240.57,240.69,240.4,240.56,13922.0,222.8932,223.0044,222.7357,222.8839,13922.0
2021-11-29 14:35:00,240.49,240.7,240.42,240.62,6959.0,222.819,223.0136,222.7542,222.9395,6959.0
2021-11-29 14:40:00,240.7,241.03,240.66,241.03,11814.0,223.0136,223.3194,222.9766,223.3194,11814.0
2021-11-29 14:45:00,240.96,241.09,240.83,241.0,9345.0,223.2545,223.375,223.1341,223.2916,9345.0
2021-11-29 14:50:00,240.92,241.23,240.92,240.97,5754.0,223.2175,223.5047,223.2175,223.2638,5754.0
2021-11-29 14:55:00,241.04,241.04,240.81,240.95,4825.0,223.3286,223.3286,223.1155,223.2452,4825.0
2021-11-29 15:00:00,240.98,241.25,240.95,241.14,5433.0,223.273,223.5232,223.2452,223.4213,5433.0
2021-11-29 15:05:00,241.06,241.3,240.93,241.29,6351.0,223.3472,223.5695,223.2267,223.5603,6351.0
2021-11-29 15:10:00,241.23,241.44,241.19,241.32,6207.0,223.5047,223.6992,223.4676,223.5881,6207.0
2021-11-29 15:15:00,241.27,241.46,241.23,241.23,7873.0,223.5417,223.7178,223.5047,223.5047,7873.0
2021-11-29 15:20:00,241.31,241.46,241.21,241.29,10755.0,223.5788,223.7178,223.4861,223.5603,10755.0
2021-11-29 15:25:00,241.3,241.3,241.0,241.03,6741.0,223.5695,223.5695,223.2916,223.3194,6741.0
2021-11-29 15:30:00,241.02,241.12,240.9,241.03,12859.0,223.3101,223.4028,223.1989,223.3194,12859.0
2021-11-29 15:35:00,241.09,241.16,240.96,241.12,10236.0,223.375,223.4398,223.2545,223.4028,10236.0
2021-11-29 15:40:00,241.14,241.18,240.81,240.94,16700.0,223.4213,223.4583,223.1155,223.236,16700.0
2021-11-29 15:45:00,240.94,240.99,240.85,240.98,23699.0,223.236,223.2823,223.1526,223.273,23699.0
2021-11-29 15:50:00,240.92,241.29,240.6,241.05,43059.0,223.2175,223.5603,222.921,223.3379,43059.0
2021-11-29 15:55:00,241.03,241.17,240.5,240.62,87972.0,223.3194,223.4491,222.8283,222.9395,87972.0
2021-11-30 09:30:00,238.2,239.01,237.95,238.5,41201.0,220.6973,221.4478,220.4657,220.9753,41201.0
2021-11-30 09:35:00,238.6,238.6,237.75,238.23,18940.0,221.0679,221.0679,220.2804,220.7251,18940.0
2021-11-30 09:40:00,238.23,238.45,237.11,237.31,26984.0,220.7251,220.9289,219.6874,219.8727,26984.0
2021-11-30 09:45:00,237.5,238.22,236.84,236.94,26249.0,220.0488,220.7158,219.4372,219.5299,26249.0
2021-11-30 09:50:00,236.7,236.85,235.98,236.16,28533.0,219.3075,219.4465,218.6404,218.8072,28533.0
2021-11-30 09:55:00,236.24,236.74,236.12,236.3,20117.0,218.8813,219.3446,218.7702,218.9369,20117.0
2021-11-30 10:00:00,236.11,236.5,235.91,236.39,18347.0,218.7609,219.1222,218.5756,219.0203,18347.0
2021-11-30 10:05:00,236.38,236.5,235.9,236.42,32055.0,219.011,219.1222,218.5663,219.0481,32055.0
2021-11-30 10:10:00,236.43,236.79,236.09,236.16,18861.0,219.0574,219.3909,218.7424,218.8072,18861.0
2021-11-30 10:15:00,236.15,236.51,235.77,235.85,30793.0,218.7979,219.1315,218.4459,218.52,30793.0
2021-11-30 10:20:00,235.75,235.95,235.27,235.57,46962.0,218.4273,218.6126,217.9826,218.2606,46962.0
2021-11-30 10:25:00,235.56,235.76,235.2,235.53,19897.0,218.2513,218.4366,217.9178,218.2235,19897.0
2021-11-30 10:30:00,235.4,236.39,235.39,236.24,10913.0,218.1031,219.0203,218.0938,218.8813,10913.0
2021-11-30 10:35:00,236.45,236.63,235.94,236.31,15453.0,219.0759,219.2427,218.6034,218.9462,15453.0
2021-11-30 10:40:00,236.12,236.5,235.89,236.09,7747.0,218.7702,219.1222,218.5571,218.7424,7747.0
2021-11-30 10:45:00,236.05,236.05,235.4,235.55,8486.0,218.7053,218.7053,218.1031,218.242,8486.0
2021-11-30 10:50:00,235.45,235.58,234.21,234.21,22987.0,218.1494,218.2698,217.0005,217.0005,22987.0
2021-11-30 10:55:00,234.31,234.36,233.47,233.49,24240.0,217.0931,217.1395,216.3149,216.3334,24240.0
2021-11-30 11:00:00,233.49,233.58,232.82,233.5,26085.0,216.3334,216.4168,215.7126,216.3427,26085.0
2021-11-30 11:05:00,233.45,233.66,233.14,233.62,18471.0,216.2963,216.4909,216.0091,216.4538,18471.0
2021-11-30 11:10:00,233.52,234.04,233.32,233.97,24217.0,216.3612,216.843,216.1759,216.7781,24217.0
2021-11-30 11:15:00,233.9,234.53,233.84,234.18,13483.0,216.7133,217.297,216.6577,216.9727,13483.0
2021-11-30 11:20:00,234.18,234.52,233.75,233.75,8917.0,216.9727,217.2877,216.5743,216.5743,8917.0
2021-11-30 11:25:00,233.68,234.12,233.27,233.33,22519.0,216.5094,216.9171,216.1296,216.1852,22519.0
2021-11-30 11:30:00,233.26,233.51,232.98,233.04,20843.0,216.1203,216.3519,215.8609,215.9165,20843.0
2021-11-30 11:35:00,233.05,233.48,232.91,233.28,16600.0,215.9257,216.3241,215.796,216.1388,16600.0
2021-11-30 11:40:00,233.28,233.28,232.42,232.65,18296.0,216.1388,216.1388,215.342,215.5551,18296.0
2021-11-30 11:45:00,232.7,232.96,232.06,232.5,22163.0,215.6015,215.8423,215.0085,215.4161,22163.0
2021-11-30 11:50:00,232.47,232.47,231.87,231.95,27871.0,215.3884,215.3884,214.8324,214.9066,27871.0
2021-11-30 11:55:00,232.05,233.02,231.8,233.0,30949.0,214.9992,215.8979,214.7676,215.8794,30949.0
2021-11-30 12:00:00,232.95,233.02,232.0,232.89,27936.0,215.8331,215.8979,214.9529,215.7775,27936.0
2021-11-30 12:05:00,232.89,233.0,232.37,232.43,18224.0,215.7775,215.8794,215.2957,215.3513,18224.0
2021-11-30 12:10:00,232.45,232.81,232.03,232.42,23257.0,215.3698,215.7034,214.9807,215.342,23257.0
2021-11-30 12:15:00,232.5,233.15,232.45,233.15,19935.0,215.4161,216.0184,215.3698,216.0184,19935.0
2021-11-30 12:20:00,233.09,233.65,232.9,233.54,13652.0,215.9628,216.4816,215.7868,216.3797,13652.0
2021-11-30 12:25:00,233.63,233.98,233.45,233.46,7587.0,216.4631,216.7874,216.2963,216.3056,7587.0
2021-11-30 12:30:00,233.42,233.78,233.25,233.52,12871.0,216.2685,216.6021,216.111,216.3612,12871.0
2021-11-30 12:35:00,233.54,233.73,233.21,233.6,11536.0,216.3797,216.5558,216.074,216.4353,11536.0
2021-11-30 12:40:00,233.67,233.67,233.19,233.56,7244.0,216.5002,216.5002,216.0554,216.3983,7244.0
2021-11-30 12:45:00,233.58,233.61,232.92,232.93,5642.0,216.4168,216.4446,215.8053,215.8145,5642.0
2021-11-30 12:50:00,232.93,233.43,232.93,233.19,9129.0,215.8145,216.2778,215.8145,216.0554,9129.0
2021-11-30 12:55:00,233.19,233.19,232.81,233.05,5793.0,216.0554,216.0554,215.7034,215.9257,5793.0
2021-11-30 13:00:00,233.15,233.27,232.77,232.81,9277.0,216.0184,216.1296,215.6663,215.7034,9277.0
2021-11-30 13:05:00,232.88,233.06,232.69,232.7,21547.0,215.7682,215.935,215.5922,215.6015,21547.0
2021-11-30 13:10:00,232.62,232.74,232.24,232.24,7990.0,215.5273,215.6385,215.1753,215.1753,7990.0
2021-11-30 13:15:00,232.34,232.51,232.25,232.37,10828.0,215.2679,215.4254,215.1845,215.2957,10828.0
2021-11-30 13:20:00,232.4,233.02,232.33,232.97,12290.0,215.3235,215.8979,215.2586,215.8516,12290.0
2021-11-30 13:25:00,232.85,233.02,232.77,232.87,3864.0,215.7404,215.8979,215.6663,215.759,3864.0
2021-11-30 13:30:00,232.82,233.29,232.7,233.19,13006.0,215.7126,216.1481,215.6015,216.0554,13006.0
2021-11-30 13:35:00,233.2,233.65,233.19,233.23,11805.0,216.0647,216.4816,216.0554,216.0925,11805.0
2021-11-30 13:40:00,233.27,233.27,232.92,233.22,7871.0,216.1296,216.1296,215.8053,216.0832,7871.0
2021-11-30 13:45:00,233.19,233.34,233.02,233.12,15378.0,216.0554,216.1944,215.8979,215.9906,15378.0
2021-11-30 13:50:00,233.24,233.38,233.11,233.38,9330.0,216.1018,216.2315,215.9813,216.2315,9330.0
2021-11-30 13:55:00,233.37,233.94,233.35,233.9,19016.0,216.2222,216.7503,216.2037,216.7133,19016.0
2021-11-30 14:00:00,233.79,234.14,233.61,233.73,17841.0,216.6114,216.9356,216.4446,216.5558,17841.0
2021-11-30 14:05:00,233.79,234.05,233.64,233.95,17306.0,216.6114,216.8523,216.4724,216.7596,17306.0
2021-11-30 14:10:00,233.94,233.94,233.75,233.86,5936.0,216.7503,216.7503,216.5743,216.6762,5936.0
2021-11-30 14:15:00,233.75,233.96,233.45,233.51,12291.0,216.5743,216.7689,216.2963,216.3519,12291.0
2021-11-30 14:20:00,233.47,233.56,233.18,233.32,10866.0,216.3149,216.3983,216.0462,216.1759,10866.0
2021-11-30 14:25:00,233.22,233.42,232.91,232.91,18182.0,216.0832,216.2685,215.796,215.796,18182.0
2021-11-30 14:30:00,232.9,232.9,232.41,232.77,17817.0,215.7868,215.7868,215.3328,215.6663,17817.0
2021-11-30 14:35:00,232.74,232.83,232.4,232.5,12741.0,215.6385,215.7219,215.3235,215.4161,12741.0
2021-11-30 14:40:00,232.52,232.71,232.28,232.28,15618.0,215.4347,215.6107,215.2123,215.2123,15618.0
2021-11-30 14:45:00,232.4,232.43,232.06,232.07,21112.0,215.3235,215.3513,215.0085,215.0177,21112.0
2021-11-30 14:50:00,232.13,232.26,231.75,232.03,33484.0,215.0733,215.1938,214.7213,214.9807,33484.0
2021-11-30 14:55:00,231.91,231.91,231.5,231.58,18090.0,214.8695,214.8695,214.4896,214.5637,18090.0
2021-11-30 15:00:00,231.58,231.82,231.38,231.67,20033.0,214.5637,214.7861,214.3784,214.6471,20033.0
2021-11-30 15:05:00,231.67,231.7,230.52,230.57,33758.0,214.6471,214.6749,213.5816,213.628,33758.0
2021-11-30 15:10:00,230.57,230.98,230.56,230.82,23087.0,213.628,214.0078,213.6187,213.8596,23087.0
2021-11-30 15:15:00,230.9,231.08,230.83,230.94,20324.0,213.9337,214.1005,213.8689,213.9708,20324.0
2021-11-30 15:20:00,230.9,231.02,230.69,230.95,33998.0,213.9337,214.0449,213.7391,213.98,33998.0
2021-11-30 15:25:00,230.93,231.21,230.78,231.06,27086.0,213.9615,214.2209,213.8225,214.082,27086.0
2021-11-30 15:30:00,231.08,231.38,230.99,231.04,32113.0,214.1005,214.3784,214.0171,214.0634,32113.0
2021-11-30 15:35:00,230.99,231.56,230.78,231.35,36597.0,214.0171,214.5452,213.8225,214.3506,36597.0
2021-11-30 15:40:00,231.32,231.79,231.28,231.65,40222.0,214.3229,214.7583,214.2858,214.6286,40222.0
2021-11-30 15:45:00,231.61,231.87,230.77,230.82,59091.0,214.5915,214.8324,213.8133,213.8596,59091.0
2021-11-30 15:50:00,230.82,230.86,230.0,230.06,81583.0,213.8596,213.8967,213.0998,213.1554,81583.0
2021-11-30 15:55:00,230.09,230.6,229.91,230.37,179537.0,213.1832,213.6558,213.0165,213.4427,179537.0
2021-12-01 09:30:00,235.0,235.0,233.0,233.5,71332.0,217.7324,217.7324,215.8794,216.3427,71332.0
2021-12-01 09:35:00,233.43,234.32,233.3,234.32,17246.0,216.2778,217.1024,216.1574,217.1024,17246.0
2021-12-01 09:40:00,234.23,235.45,234.02,235.28,24276.0,217.019,218.1494,216.8245,217.9919,24276.0
2021-12-01 09:45:00,235.25,236.24,234.69,234.82,73244.0,217.9641,218.8813,217.4452,217.5657,73244.0
2021-12-01 09:50:00,234.69,235.79,234.61,235.53,22825.0,217.4452,218.4644,217.3711,218.2235,22825.0
2021-12-01 09:55:00,235.53,236.4,235.1,236.32,28681.0,218.2235,219.0296,217.8251,218.9555,28681.0
2021-12-01 10:00:00,236.18,237.02,236.07,236.61,28128.0,218.8257,219.604,218.7238,219.2241,28128.0
2021-12-01 10:05:00,236.69,237.0,236.36,236.89,28521.0,219.2983,219.5855,218.9925,219.4836,28521.0
2021-12-01 10:10:00,236.94,237.23,236.7,237.02,19957.0,219.5299,219.7986,219.3075,219.604,19957.0
2021-12-01 10:15:00,236.96,236.96,236.25,236.76,10323.0,219.5484,219.5484,218.8906,219.3631,10323.0
2021-12-01 10:20:00,236.76,236.8,236.16,236.8,22458.0,219.3631,219.4002,218.8072,219.4002,22458.0
2021-12-01 10:25:00,236.8,237.01,236.61,236.95,13083.0,219.4002,219.5948,219.2241,219.5392,13083.0
2021-12-01 10:30:00,236.7,237.15,236.55,236.84,16304.0,219.3075,219.7245,219.1686,219.4372,16304.0
2021-12-01 10:35:00,236.76,237.1,236.7,236.8,13002.0,219.3631,219.6781,219.3075,219.4002,13002.0
2021-12-01 10:40:00,236.75,237.3,236.64,237.2,16446.0,219.3539,219.8634,219.2519,219.7708,16446.0
2021-12-01 10:45:00,237.2,237.98,237.14,237.42,18144.0,219.7708,220.4935,219.7152,219.9746,18144.0
2021-12-01 10:50:00,237.42,237.87,237.07,237.78,10616.0,219.9746,220.3916,219.6503,220.3082,10616.0
2021-12-01 10:55:00,237.79,238.08,237.44,237.9,13938.0,220.3174,220.5861,219.9932,220.4194,13938.0
2021-12-01 11:00:00,237.97,238.19,237.7,237.73,10662.0,220.4842,220.6881,220.2341,220.2619,10662.0
2021-12-01 11:05:00,237.68,237.77,237.42,237.62,4348.0,220.2155,220.2989,219.9746,220.1599,4348.0
2021-12-01 11:10:00,237.67,237.87,237.48,237.69,3363.0,220.2063,220.3916,220.0302,220.2248,3363.0
2021-12-01 11:15:00,237.71,238.13,237.6,237.95,12821.0,220.2433,220.6325,220.1414,220.4657,12821.0
2021-12-01 11:20:00,237.88,237.89,237.63,237.74,8293.0,220.4008,220.4101,220.1692,220.2711,8293.0
2021-12-01 11:25:00,237.73,237.91,237.25,237.42,11458.0,220.2619,220.4286,219.8171,219.9746,11458.0
2021-12-01 11:30:00,237.46,237.47,236.79,236.86,18481.0,220.0117,220.021,219.3909,219.4558,18481.0
2021-12-01 11:35:00,236.86,236.9,236.54,236.54,7149.0,219.4558,219.4928,219.1593,219.1593,7149.0
2021-12-01 11:40:00,236.47,237.08,236.47,236.83,12152.0,219.0944,219.6596,219.0944,219.428,12152.0
2021-12-01 11:45:00,236.63,236.71,236.33,236.59,16883.0,219.2427,219.3168,218.9647,219.2056,16883.0
2021-12-01 11:50:00,236.51,236.52,235.25,235.86,11321.0,219.1315,219.1408,217.9641,218.5293,11321.0
2021-12-01 11:55:00,235.77,235.95,234.9,235.29,13243.0,218.4459,218.6126,217.6398,218.0011,13243.0
2021-12-01 12:00:00,235.35,235.4,235.11,235.12,6752.0,218.0567,218.1031,217.8344,217.8436,6752.0
2021-12-01 12:05:00,235.19,235.41,235.0,235.28,6156.0,217.9085,218.1123,217.7324,217.9919,6156.0
2021-12-01 12:10:00,235.34,235.35,234.62,234.72,12146.0,218.0475,218.0567,217.3804,217.473,12146.0
2021-12-01 12:15:00,234.82,234.93,234.71,234.75,4708.0,217.5657,217.6676,217.4638,217.5008,4708.0
2021-12-01 12:20:00,234.81,235.03,234.25,234.31,8974.0,217.5564,217.7602,217.0376,217.0931,8974.0
2021-12-01 12:25:00,234.26,234.38,234.02,234.02,12788.0,217.0468,217.158,216.8245,216.8245,12788.0
2021-12-01 12:30:00,234.05,234.34,233.94,234.25,7714.0,216.8523,217.1209,216.7503,217.0376,7714.0
2021-12-01 12:35:00,234.18,234.18,233.64,233.75,14033.0,216.9727,216.9727,216.4724,216.5743,14033.0
2021-12-01 12:40:00,233.78,233.98,233.32,233.48,12189.0,216.6021,216.7874,216.1759,216.3241,12189.0
2021-12-01 12:45:00,233.56,233.7,233.37,233.44,16355.0,216.3983,216.528,216.2222,216.2871,16355.0
2021-12-01 12:50:00,233.39,233.39,232.88,232.88,8209.0,216.2407,216.2407,215.7682,215.7682,8209.0
2021-12-01 12:55:00,233.03,233.09,232.7,232.75,10882.0,215.9072,215.9628,215.6015,215.6478,10882.0
2021-12-01 13:00:00,232.79,233.17,232.73,232.75,6346.0,215.6848,216.0369,215.6292,215.6478,6346.0
2021-12-01 13:05:00,232.74,232.82,232.12,232.47,22106.0,215.6385,215.7126,215.0641,215.3884,22106.0
2021-12-01 13:10:00,232.37,232.62,232.27,232.61,12842.0,215.2957,215.5273,215.203,215.5181,12842.0
2021-12-01 13:15:00,232.5,232.93,231.87,231.9,19453.0,215.4161,215.8145,214.8324,214.8602,19453.0
2021-12-01 13:20:00,231.99,232.47,231.82,232.33,11360.0,214.9436,215.3884,214.7861,215.2586,11360.0
2021-12-01 13:25:00,232.36,232.66,232.23,232.58,7869.0,215.2864,215.5644,215.166,215.4903,7869.0
2021-12-01 13:30:00,232.68,233.15,232.57,232.58,7987.0,215.5829,216.0184,215.481,215.4903,7987.0
2021-12-01 13:35:00,232.66,232.72,232.2,232.43,8559.0,215.5644,215.62,215.1382,215.3513,8559.0
2021-12-01 13:40:00,232.38,232.5,231.77,232.08,11279.0,215.305,215.4161,214.7398,215.027,11279.0
2021-12-01 13:45:00,231.85,231.85,230.79,230.85,17996.0,214.8139,214.8139,213.8318,213.8874,17996.0
2021-12-01 13:50:00,230.97,231.74,230.93,231.51,17348.0,213.9986,214.712,213.9615,214.4989,17348.0
2021-12-01 13:55:00,231.55,232.15,231.54,231.96,19151.0,214.536,215.0919,214.5267,214.9158,19151.0
2021-12-01 14:00:00,231.99,232.39,231.26,231.99,29034.0,214.9436,215.3142,214.2673,214.9436,29034.0
2021-12-01 14:05:00,231.97,232.01,231.66,231.88,20702.0,214.9251,214.9622,214.6379,214.8417,20702.0
2021-12-01 14:10:00,231.8,231.86,231.23,231.35,13146.0,214.7676,214.8232,214.2395,214.3506,13146.0
2021-12-01 14:15:00,231.39,231.51,230.63,230.74,16619.0,214.3877,214.4989,213.6836,213.7855,16619.0
2021-12-01 14:20:00,230.77,231.17,230.74,231.11,24769.0,213.8133,214.1839,213.7855,214.1283,24769.0
2021-12-01 14:25:00,231.0,231.76,230.83,231.44,25089.0,214.0264,214.7305,213.8689,214.434,25089.0
2021-12-01 14:30:00,231.31,231.91,231.31,231.42,10617.0,214.3136,214.8695,214.3136,214.4155,10617.0
2021-12-01 14:35:00,231.25,231.64,231.09,231.5,13571.0,214.258,214.6193,214.1098,214.4896,13571.0
2021-12-01 14:40:00,231.35,231.4,230.77,230.95,11389.0,214.3506,214.397,213.8133,213.98,11389.0
2021-12-01 14:45:00,231.03,231.52,230.97,231.42,7330.0,214.0542,214.5082,213.9986,214.4155,7330.0
2021-12-01 14:50:00,231.44,231.66,230.88,230.88,8064.0,214.434,214.6379,213.9152,213.9152,8064.0
2021-12-01 14:55:00,230.92,231.27,230.85,230.86,14974.0,213.9522,214.2765,213.8874,213.8967,14974.0
2021-12-01 15:00:00,230.87,231.1,230.45,230.54,12534.0,213.9059,214.119,213.5168,213.6002,12534.0
2021-12-01 15:05:00,230.56,230.85,230.22,230.22,9760.0,213.6187,213.8874,213.3037,213.3037,9760.0
2021-12-01 15:10:00,230.2,230.5,230.1,230.46,8151.0,213.2851,213.5631,213.1925,213.526,8151.0
2021-12-01 15:15:00,230.41,230.41,229.61,229.75,24096.0,213.4797,213.4797,212.7385,212.8682,24096.0
2021-12-01 15:20:00,229.83,229.83,229.02,229.1,20611.0,212.9423,212.9423,212.1919,212.266,20611.0
2021-12-01 15:25:00,229.1,229.59,228.86,229.3,23106.0,212.266,212.72,212.0436,212.4513,23106.0
2021-12-01 15:30:00,229.21,229.68,229.01,229.48,44336.0,212.3679,212.8034,212.1826,212.6181,44336.0
2021-12-01 15:35:00,229.44,229.79,228.98,229.67,55975.0,212.581,212.9053,212.1548,212.7941,55975.0
2021-12-01 15:40:00,229.64,230.0,229.39,229.96,35578.0,212.7663,213.0998,212.5347,213.0628,35578.0
2021-12-01 15:45:00,229.92,230.04,229.25,229.25,30062.0,213.0257,213.1369,212.405,212.405,30062.0
2021-12-01 15:50:00,229.27,229.28,228.47,228.54,47099.0,212.4235,212.4327,211.6823,211.7471,47099.0
2021-12-01 15:55:00,228.51,228.51,227.61,227.73,96450.0,211.7193,211.7193,210.8855,210.9966,96450.0
2021-12-02 09:30:00,227.79,228.63,227.4,227.62,41562.0,211.0522,211.8305,210.6909,210.8947,41562.0
2021-12-02 09:35:00,227.68,229.76,227.68,229.16,6637.0,210.9503,212.8775,210.9503,212.3216,6637.0
2021-12-02 09:40:00,229.44,229.71,229.0,229.24,26838.0,212.581,212.8312,212.1733,212.3957,26838.0
2021-12-02 09:45:00,229.27,230.42,228.8,229.88,23106.0,212.4235,213.489,211.988,212.9887,23106.0
2021-12-02 09:50:00,230.13,231.41,230.12,231.15,16040.0,213.2203,214.4062,213.211,214.1653,16040.0
2021-12-02 09:55:00,231.28,231.5,230.81,231.33,9613.0,214.2858,214.4896,213.8503,214.3321,9613.0
2021-12-02 10:00:00,231.37,232.38,230.72,232.38,17838.0,214.3692,215.305,213.7669,215.305,17838.0
2021-12-02 10:05:00,232.22,232.22,231.34,231.62,13614.0,215.1567,215.1567,214.3414,214.6008,13614.0
2021-12-02 10:10:00,231.5,232.49,231.16,232.45,13075.0,214.4896,215.4069,214.1746,215.3698,13075.0
2021-12-02 10:15:00,232.42,232.98,231.96,232.51,14195.0,215.342,215.8609,214.9158,215.4254,14195.0
2021-12-02 10:20:00,232.66,232.86,232.14,232.77,16170.0,215.5644,215.7497,215.0826,215.6663,16170.0
2021-12-02 10:25:00,232.43,232.84,231.81,232.84,9594.0,215.3513,215.7312,214.7768,215.7312,9594.0
2021-12-02 10:30:00,232.84,233.26,232.52,232.55,20542.0,215.7312,216.1203,215.4347,215.4625,20542.0
2021-12-02 10:35:00,232.46,232.49,231.32,231.4,10003.0,215.3791,215.4069,214.3229,214.397,10003.0
2021-12-02 10:40:00,231.49,231.77,231.23,231.28,10319.0,214.4804,214.7398,214.2395,214.2858,10319.0
2021-12-02 10:45:00,231.28,232.25,231.14,231.97,15849.0,214.2858,215.1845,214.1561,214.9251,15849.0
2021-12-02 10:50:00,232.26,232.5,231.73,231.83,10322.0,215.1938,215.4161,214.7027,214.7954,10322.0
2021-12-02 10:55:00,231.68,233.0,231.65,233.0,45787.0,214.6564,215.8794,214.6286,215.8794,45787.0
2021-12-02 11:00:00,232.99,233.44,232.38,232.38,31462.0,215.8701,216.2871,215.305,215.305,31462.0
2021-12-02 11:05:00,232.41,233.2,232.25,233.0,8301.0,215.3328,216.0647,215.1845,215.8794,8301.0
2021-12-02 11:10:00,233.14,233.18,232.59,232.75,15564.0,216.0091,216.0462,215.4995,215.6478,15564.0
2021-12-02 11:15:00,232.89,233.71,232.82,233.59,35864.0,215.7775,216.5372,215.7126,216.4261,35864.0
2021-12-02 11:20:00,233.58,234.35,233.51,234.12,12992.0,216.4168,217.1302,216.3519,216.9171,12992.0
2021-12-02 11:25:00,234.23,234.34,233.93,234.23,8692.0,217.019,217.1209,216.7411,217.019,8692.0
2021-12-02 11:30:00,234.28,234.44,233.08,233.63,38824.0,217.0654,217.2136,215.9535,216.4631,38824.0
2021-12-02 11:35:00,233.75,234.28,233.48,233.91,13821.0,216.5743,217.0654,216.3241,216.7225,13821.0
2021-12-02 11:40:00,233.91,234.9,233.79,234.13,16496.0,216.7225,217.6398,216.6114,216.9264,16496.0
2021-12-02 11:45:00,234.39,235.07,234.09,235.06,15146.0,217.1673,217.7973,216.8893,217.788,15146.0
2021-12-02 11:50:00,235.04,235.51,234.88,235.44,14679.0,217.7695,218.205,217.6213,218.1401,14679.0
2021-12-02 11:55:00,235.5,235.92,235.04,235.79,15853.0,218.1957,218.5848,217.7695,218.4644,15853.0
2021-12-02 12:00:00,235.8,236.5,235.61,236.48,32825.0,218.4737,219.1222,218.2976,219.1037,32825.0
2021-12-02 12:05:00,236.56,236.56,235.82,236.49,35800.0,219.1778,219.1778,218.4922,219.113,35800.0
2021-12-02 12:10:00,236.45,236.61,236.08,236.21,10064.0,219.0759,219.2241,218.7331,218.8535,10064.0
2021-12-02 12:15:00,236.26,236.26,235.76,235.98,34259.0,218.8999,218.8999,218.4366,218.6404,34259.0
2021-12-02 12:20:00,236.0,236.0,235.25,235.72,18976.0,218.659,218.659,217.9641,218.3995,18976.0
2021-12-02 12:25:00,235.67,236.29,235.5,235.78,42862.0,218.3532,218.9277,218.1957,218.4551,42862.0
2021-12-02 12:30:00,235.77,236.06,235.31,235.74,8027.0,218.4459,218.7146,218.0197,218.4181,8027.0
2021-12-02 12:35:00,235.75,236.0,235.35,235.81,8924.0,218.4273,218.659,218.0567,218.4829,8924.0
2021-12-02 12:40:00,235.67,235.78,235.5,235.59,9341.0,218.3532,218.4551,218.1957,218.2791,9341.0
2021-12-02 12:45:00,235.67,235.91,235.6,235.91,8274.0,218.3532,218.5756,218.2884,218.5756,8274.0
2021-12-02 12:50:00,235.85,235.98,235.62,235.98,7214.0,218.52,218.6404,218.3069,218.6404,7214.0
2021-12-02 12:55:00,236.0,236.16,235.72,235.87,11944.0,218.659,218.8072,218.3995,218.5385,11944.0
2021-12-02 13:00:00,235.77,235.83,235.25,235.43,12167.0,218.4459,218.5015,217.9641,218.1309,12167.0
2021-12-02 13:05:00,235.58,235.58,234.99,235.38,7547.0,218.2698,218.2698,217.7232,218.0845,7547.0
2021-12-02 13:10:00,235.28,235.68,235.11,235.68,2141.0,217.9919,218.3625,217.8344,218.3625,2141.0
2021-12-02 13:15:00,235.84,236.07,235.58,235.71,7302.0,218.5107,218.7238,218.2698,218.3903,7302.0
2021-12-02 13:20:00,235.81,235.81,235.26,235.31,6926.0,218.4829,218.4829,217.9733,218.0197,6926.0
2021-12-02 13:25:00,235.31,235.66,235.31,235.38,5934.0,218.0197,218.344,218.0197,218.0845,5934.0
2021-12-02 13:30:00,235.51,235.96,235.22,235.96,12713.0,218.205,218.6219,217.9363,218.6219,12713.0
2021-12-02 13:35:00,235.98,235.98,235.61,235.72,7647.0,218.6404,218.6404,218.2976,218.3995,7647.0
2021-12-02 13:40:00,235.7,236.05,235.66,235.99,2541.0,218.381,218.7053,218.344,218.6497,2541.0
2021-12-02 13:45:00,236.04,236.05,235.57,235.7,5381.0,218.696,218.7053,218.2606,218.381,5381.0
2021-12-02 13:50:00,235.71,236.37,235.47,236.37,7416.0,218.3903,219.0018,218.1679,219.0018,7416.0
2021-12-02 13:55:00,236.35,236.5,236.1,236.5,8492.0,218.9833,219.1222,218.7516,219.1222,8492.0
2021-12-02 14:00:00,236.36,236.49,235.99,236.03,8593.0,218.9925,219.113,218.6497,218.6868,8593.0
2021-12-02 14:05:00,236.07,236.77,235.97,236.6,13190.0,218.7238,219.3724,218.6312,219.2149,13190.0
2021-12-02 14:10:00,236.6,236.89,236.29,236.73,15613.0,219.2149,219.4836,218.9277,219.3353,15613.0
2021-12-02 14:15:00,236.74,236.99,236.56,236.7,12298.0,219.3446,219.5762,219.1778,219.3075,12298.0
2021-12-02 14:20:00,236.62,236.93,236.58,236.8,6940.0,219.2334,219.5206,219.1964,219.4002,6940.0
2021-12-02 14:25:00,236.85,237.23,236.85,237.17,12189.0,219.4465,219.7986,219.4465,219.743,12189.0
2021-12-02 14:30:00,237.09,237.1,236.88,236.93,7133.0,219.6689,219.6781,219.4743,219.5206,7133.0
2021-12-02 14:35:00,237.0,237.12,236.85,237.11,7774.0,219.5855,219.6967,219.4465,219.6874,7774.0
2021-12-02 14:40:00,237.09,237.09,236.6,236.74,5654.0,219.6689,219.6689,219.2149,219.3446,5654.0
2021-12-02 14:45:00,236.73,236.87,236.2,236.34,4541.0,219.3353,219.465,218.8443,218.974,4541.0
2021-12-02 14:50:00,236.23,236.61,236.03,236.11,14783.0,218.8721,219.2241,218.6868,218.7609,14783.0
2021-12-02 14:55:00,236.2,236.43,236.1,236.13,3105.0,218.8443,219.0574,218.7516,218.7794,3105.0
2021-12-02 15:00:00,236.22,236.47,236.1,236.39,4161.0,218.8628,219.0944,218.7516,219.0203,4161.0
2021-12-02 15:05:00,236.37,236.51,236.28,236.39,8963.0,219.0018,219.1315,218.9184,219.0203,8963.0
2021-12-02 15:10:00,236.34,236.38,235.9,236.16,8113.0,218.974,219.011,218.5663,218.8072,8113.0
2021-12-02 15:15:00,236.24,236.31,235.58,235.68,13641.0,218.8813,218.9462,218.2698,218.3625,13641.0
2021-12-02 15:20:00,235.66,235.82,235.47,235.62,11024.0,218.344,218.4922,218.1679,218.3069,11024.0
2021-12-02 15:25:00,235.64,236.0,235.63,235.73,10693.0,218.3254,218.659,218.3162,218.4088,10693.0
2021-12-02 15:30:00,235.76,236.38,235.74,236.24,10912.0,218.4366,219.011,218.4181,218.8813,10912.0
2021-12-02 15:35:00,236.21,236.41,235.97,236.03,14362.0,218.8535,219.0388,218.6312,218.6868,14362.0
2021-12-02 15:40:00,236.03,236.35,235.92,236.29,20718.0,218.6868,218.9833,218.5848,218.9277,20718.0
2021-12-02 15:45:00,236.33,236.43,235.84,236.08,29140.0,218.9647,219.0574,218.5107,218.7331,29140.0
2021-12-02 15:50:00,236.07,236.15,235.4,235.42,44504.0,218.7238,218.7979,218.1031,218.1216,44504.0
2021-12-02 15:55:00,235.37,235.46,235.03,235.41,88174.0,218.0753,218.1586,217.7602,218.1123,88174.0
2021-12-03 09:30:00,236.63,238.49,236.38,238.06,45651.0,219.2427,220.966,219.011,220.5676,45651.0
2021-12-03 09:35:00,237.97,239.25,237.6,238.49,54811.0,220.4842,221.6702,220.1414,220.966,54811.0
2021-12-03 09:40:00,238.49,238.92,237.75,238.31,26316.0,220.966,221.3644,220.2804,220.7992,26316.0
2021-12-03 09:45:00,238.45,239.33,238.36,238.99,23556.0,220.9289,221.7443,220.8456,221.4293,23556.0
2021-12-03 09:50:00,239.14,239.15,238.43,238.47,23954.0,221.5682,221.5775,220.9104,220.9475,23954.0
2021-12-03 09:55:00,238.66,239.38,238.29,238.66,26226.0,221.1235,221.7906,220.7807,221.1235,26226.0
2021-12-03 10:00:00,238.82,239.43,237.78,238.39,22114.0,221.2718,221.8369,220.3082,220.8734,22114.0
2021-12-03 10:05:00,238.48,239.11,238.16,238.54,20568.0,220.9567,221.5405,220.6603,221.0123,20568.0
2021-12-03 10:10:00,238.42,238.66,237.59,238.1,16139.0,220.9012,221.1235,220.1321,220.6047,16139.0
2021-12-03 10:15:00,238.2,239.59,238.2,239.23,11229.0,220.6973,221.9852,220.6973,221.6516,11229.0
2021-12-03 10:20:00,239.23,239.34,238.61,239.34,6345.0,221.6516,221.7535,221.0772,221.7535,6345.0
2021-12-03 10:25:00,239.18,240.06,238.69,240.03,20917.0,221.6053,222.4206,221.1513,222.3928,20917.0
2021-12-03 10:30:00,239.89,239.98,239.0,239.14,15306.0,222.2631,222.3465,221.4385,221.5682,15306.0
2021-12-03 10:35:00,238.97,239.95,238.71,239.67,17637.0,221.4107,222.3187,221.1698,222.0593,17637.0
2021-12-03 10:40:00,239.71,239.71,238.45,238.63,18718.0,222.0964,222.0964,220.9289,221.0957,18718.0
2021-12-03 10:45:00,238.59,238.84,237.67,238.06,23564.0,221.0587,221.2903,220.2063,220.5676,23564.0
2021-12-03 10:50:00,237.73,238.19,237.54,237.73,15262.0,220.2619,220.6881,220.0858,220.2619,15262.0
2021-12-03 10:55:00,237.73,238.32,237.37,237.37,13171.0,220.2619,220.8085,219.9283,219.9283,13171.0
2021-12-03 11:00:00,237.27,238.76,237.27,238.76,18505.0,219.8357,221.2162,219.8357,221.2162,18505.0
2021-12-03 11:05:00,238.65,238.65,237.8,238.14,6482.0,221.1143,221.1143,220.3267,220.6417,6482.0
2021-12-03 11:10:00,238.23,238.81,238.05,238.3,13260.0,220.7251,221.2625,220.5583,220.79,13260.0
2021-12-03 11:15:00,238.16,238.32,237.47,237.77,19922.0,220.6603,220.8085,220.021,220.2989,19922.0
2021-12-03 11:20:00,237.6,238.88,237.42,238.64,12751.0,220.1414,221.3274,219.9746,221.105,12751.0
2021-12-03 11:25:00,238.65,239.12,238.55,239.06,12337.0,221.1143,221.5497,221.0216,221.4941,12337.0
2021-12-03 11:30:00,239.06,239.81,238.8,239.5,16617.0,221.4941,222.189,221.2532,221.9018,16617.0
2021-12-03 11:35:00,239.56,239.93,239.16,239.7,14364.0,221.9574,222.3002,221.5868,222.0871,14364.0
2021-12-03 11:40:00,239.77,239.87,238.6,238.7,15525.0,222.152,222.2446,221.0679,221.1606,15525.0
2021-12-03 11:45:00,238.63,239.5,238.49,239.27,17075.0,221.0957,221.9018,220.966,221.6887,17075.0
2021-12-03 11:50:00,239.16,239.19,238.39,239.19,10721.0,221.5868,221.6146,220.8734,221.6146,10721.0
2021-12-03 11:55:00,239.03,239.16,238.56,238.76,7270.0,221.4663,221.5868,221.0309,221.2162,7270.0
2021-12-03 12:00:00,238.39,238.59,238.24,238.56,11367.0,220.8734,221.0587,220.7344,221.0309,11367.0
2021-12-03 12:05:00,238.57,238.82,238.53,238.7,7004.0,221.0401,221.2718,221.0031,221.1606,7004.0
2021-12-03 12:10:00,238.72,238.9,238.52,238.56,8211.0,221.1791,221.3459,220.9938,221.0309,8211.0
2021-12-03 12:15:00,238.55,239.46,238.55,239.11,10715.0,221.0216,221.8647,221.0216,221.5405,10715.0
2021-12-03 12:20:00,239.09,239.73,239.03,239.63,7830.0,221.5219,222.1149,221.4663,222.0222,7830.0
2021-12-03 12:25:00,239.4,240.06,239.38,239.97,25860.0,221.8091,222.4206,221.7906,222.3373,25860.0
2021-12-03 12:30:00,239.88,239.93,239.0,239.32,14274.0,222.2539,222.3002,221.4385,221.735,14274.0
2021-12-03 12:35:00,239.32,239.95,239.31,239.85,10021.0,221.735,222.3187,221.7258,222.2261,10021.0
2021-12-03 12:40:00,239.97,240.4,239.92,240.01,16843.0,222.3373,222.7357,222.2909,222.3743,16843.0
2021-12-03 12:45:00,240.02,240.15,239.53,239.82,10080.0,222.3836,222.504,221.9296,222.1983,10080.0
2021-12-03 12:50:00,239.84,240.23,239.47,239.61,7454.0,222.2168,222.5782,221.874,222.0037,7454.0
2021-12-03 12:55:00,239.57,239.91,239.32,239.91,10973.0,221.9666,222.2817,221.735,222.2817,10973.0
2021-12-03 13:00:00,239.86,239.86,239.49,239.67,9302.0,222.2353,222.2353,221.8925,222.0593,9302.0
2021-12-03 13:05:00,239.67,240.16,239.67,240.11,8329.0,222.0593,222.5133,222.0593,222.467,8329.0
2021-12-03 13:10:00,240.07,240.39,239.92,240.04,7215.0,222.4299,222.7264,222.2909,222.4021,7215.0
2021-12-03 13:15:00,240.15,241.09,240.01,241.08,18277.0,222.504,223.375,222.3743,223.3657,18277.0
2021-12-03 13:20:00,240.99,241.36,240.81,241.15,19205.0,223.2823,223.6251,223.1155,223.4306,19205.0
2021-12-03 13:25:00,241.22,241.25,240.75,240.77,15057.0,223.4954,223.5232,223.0599,223.0785,15057.0
2021-12-03 13:30:00,240.77,240.93,240.64,240.71,14372.0,223.0785,223.2267,222.958,223.0229,14372.0
2021-12-03 13:35:00,240.7,240.78,240.52,240.53,8343.0,223.0136,223.0877,222.8468,222.8561,8343.0
2021-12-03 13:40:00,240.58,240.93,240.2,240.93,24382.0,222.9024,223.2267,222.5504,223.2267,24382.0
2021-12-03 13:45:00,240.87,241.08,240.28,240.75,17673.0,223.1711,223.3657,222.6245,223.0599,17673.0
2021-12-03 13:50:00,240.9,241.31,240.74,240.97,25663.0,223.1989,223.5788,223.0507,223.2638,25663.0
2021-12-03 13:55:00,240.91,241.05,240.61,240.75,13289.0,223.2082,223.3379,222.9302,223.0599,13289.0
2021-12-03 14:00:00,240.81,241.09,240.6,241.05,18310.0,223.1155,223.375,222.921,223.3379,18310.0
2021-12-03 14:05:00,241.03,241.07,240.25,240.44,13464.0,223.3194,223.3564,222.5967,222.7727,13464.0
2021-12-03 14:10:00,240.48,240.74,240.05,240.25,25753.0,222.8098,223.0507,222.4114,222.5967,25753.0
2021-12-03 14:15:00,240.31,240.68,240.0,240.43,27879.0,222.6523,222.9951,222.3651,222.7635,27879.0
2021-12-03 14:20:00,240.43,240.96,240.04,240.9,15286.0,222.7635,223.2545,222.4021,223.1989,15286.0
2021-12-03 14:25:00,240.89,240.93,240.19,240.37,12434.0,223.1897,223.2267,222.5411,222.7079,12434.0
2021-12-03 14:30:00,240.36,240.44,239.64,239.9,10529.0,222.6986,222.7727,222.0315,222.2724,10529.0
2021-12-03 14:35:00,239.95,240.0,239.1,239.19,11656.0,222.3187,222.3651,221.5312,221.6146,11656.0
2021-12-03 14:40:00,239.31,240.02,239.25,239.83,8160.0,221.7258,222.3836,221.6702,222.2075,8160.0
2021-12-03 14:45:00,239.79,239.85,238.75,238.75,20121.0,222.1705,222.2261,221.2069,221.2069,20121.0
2021-12-03 14:50:00,238.8,239.22,238.64,238.71,9350.0,221.2532,221.6424,221.105,221.1698,9350.0
2021-12-03 14:55:00,238.64,239.09,238.36,238.76,10655.0,221.105,221.5219,220.8456,221.2162,10655.0
2021-12-03 15:00:00,238.76,239.01,238.42,238.89,8328.0,221.2162,221.4478,220.9012,221.3366,8328.0
2021-12-03 15:05:00,238.86,239.27,238.34,238.34,11084.0,221.3088,221.6887,220.827,220.827,11084.0
2021-12-03 15:10:00,238.52,239.15,238.52,239.1,8320.0,220.9938,221.5775,220.9938,221.5312,8320.0
2021-12-03 15:15:00,238.91,239.2,238.37,238.42,20651.0,221.3551,221.6238,220.8548,220.9012,20651.0
2021-12-03 15:20:00,238.49,239.29,238.45,239.09,18188.0,220.966,221.7072,220.9289,221.5219,18188.0
2021-12-03 15:25:00,239.11,239.44,238.95,238.96,13361.0,221.5405,221.8462,221.3922,221.4015,13361.0
2021-12-03 15:30:00,239.03,240.01,239.02,240.01,23220.0,221.4663,222.3743,221.4571,222.3743,23220.0
2021-12-03 15:35:00,239.89,239.89,239.27,239.37,17903.0,222.2631,222.2631,221.6887,221.7813,17903.0
2021-12-03 15:40:00,239.43,239.77,239.29,239.56,20453.0,221.8369,222.152,221.7072,221.9574,20453.0
2021-12-03 15:45:00,239.5,239.55,238.96,239.55,20258.0,221.9018,221.9481,221.4015,221.9481,20258.0
2021-12-03 15:50:00,239.51,240.54,239.44,240.48,55165.0,221.9111,222.8654,221.8462,222.8098,55165.0
2021-12-03 15:55:00,240.41,241.06,240.41,240.97,171384.0,222.7449,223.3472,222.7449,223.2638,171384.0
2021-12-06 09:30:00,243.0,243.8,242.22,243.09,51822.0,225.1446,225.8858,224.4219,225.228,51822.0
2021-12-06 09:35:00,243.12,243.38,242.54,242.87,16258.0,225.2558,225.4967,224.7184,225.0242,16258.0
2021-12-06 09:40:00,242.9,244.41,242.83,244.11,24805.0,225.052,226.451,224.9871,226.1731,24805.0
2021-12-06 09:45:00,244.05,245.45,244.01,244.95,19382.0,226.1175,227.4146,226.0804,226.9513,19382.0
2021-12-06 09:50:00,245.14,245.34,244.01,244.09,14810.0,227.1274,227.3127,226.0804,226.1545,14810.0
2021-12-06 09:55:00,243.95,244.62,243.69,244.61,7978.0,226.0248,226.6456,225.7839,226.6363,7978.0
2021-12-06 10:00:00,244.59,244.86,244.04,244.25,11516.0,226.6178,226.8679,226.1082,226.3028,11516.0
2021-12-06 10:05:00,244.51,245.2,244.0,245.05,12783.0,226.5437,227.183,226.0711,227.044,12783.0
2021-12-06 10:10:00,245.08,246.16,244.98,245.93,15602.0,227.0718,228.0724,226.9791,227.8593,15602.0
2021-12-06 10:15:00,245.93,246.36,245.3,245.7,10228.0,227.8593,228.2577,227.2756,227.6462,10228.0
2021-12-06 10:20:00,245.7,245.99,245.37,245.62,13686.0,227.6462,227.9149,227.3405,227.5721,13686.0
2021-12-06 10:25:00,245.76,245.95,245.03,245.7,8953.0,227.7018,227.8779,227.0255,227.6462,8953.0
2021-12-06 10:30:00,245.72,245.84,245.24,245.84,10441.0,227.6648,227.7759,227.22,227.7759,10441.0
2021-12-06 10:35:00,245.66,245.85,245.14,245.45,14523.0,227.6092,227.7852,227.1274,227.4146,14523.0
2021-12-06 10:40:00,245.45,245.77,244.64,244.82,9872.0,227.4146,227.7111,226.6641,226.8309,9872.0
2021-12-06 10:45:00,244.96,245.81,244.79,245.64,10176.0,226.9606,227.7481,226.8031,227.5906,10176.0
2021-12-06 10:50:00,245.54,245.65,244.98,245.48,7223.0,227.498,227.5999,226.9791,227.4424,7223.0
2021-12-06 10:55:00,245.56,246.0,245.48,245.69,10832.0,227.5165,227.9242,227.4424,227.637,10832.0
2021-12-06 11:00:00,245.74,245.86,244.85,244.85,10790.0,227.6833,227.7945,226.8587,226.8587,10790.0
2021-12-06 11:05:00,245.14,245.42,244.83,245.09,12408.0,227.1274,227.3868,226.8402,227.081,12408.0
2021-12-06 11:10:00,244.96,245.44,244.74,244.88,18345.0,226.9606,227.4053,226.7568,226.8865,18345.0
2021-12-06 11:15:00,244.85,245.49,244.69,245.19,11054.0,226.8587,227.4517,226.7104,227.1737,11054.0
2021-12-06 11:20:00,245.01,245.21,244.84,245.17,6493.0,227.0069,227.1922,226.8494,227.1552,6493.0
2021-12-06 11:25:00,245.34,245.41,244.84,245.13,6321.0,227.3127,227.3775,226.8494,227.1181,6321.0
2021-12-06 11:30:00,245.18,245.32,244.35,244.89,15440.0,227.1644,227.2941,226.3954,226.8957,15440.0
2021-12-06 11:35:00,244.71,245.15,244.71,245.09,6534.0,226.729,227.1366,226.729,227.081,6534.0
2021-12-06 11:40:00,245.18,245.3,244.94,245.24,5160.0,227.1644,227.2756,226.9421,227.22,5160.0
2021-12-06 11:45:00,245.27,245.27,244.71,244.71,4813.0,227.2478,227.2478,226.729,226.729,4813.0
2021-12-06 11:50:00,244.89,245.2,244.73,245.13,8990.0,226.8957,227.183,226.7475,227.1181,8990.0
2021-12-06 11:55:00,245.0,245.12,244.77,244.97,5600.0,226.9977,227.1088,226.7846,226.9699,5600.0
2021-12-06 12:00:00,245.0,245.2,244.92,245.17,6107.0,226.9977,227.183,226.9235,227.1552,6107.0
2021-12-06 12:05:00,245.29,245.65,245.2,245.64,6754.0,227.2664,227.5999,227.183,227.5906,6754.0
2021-12-06 12:10:00,245.59,245.77,245.48,245.56,9267.0,227.5443,227.7111,227.4424,227.5165,9267.0
2021-12-06 12:15:00,245.3,246.05,245.2,246.04,8053.0,227.2756,227.9705,227.183,227.9612,8053.0
2021-12-06 12:20:00,246.1,246.36,245.91,246.36,8760.0,228.0168,228.2577,227.8408,228.2577,8760.0
2021-12-06 12:25:00,246.26,246.63,246.21,246.28,7933.0,228.1651,228.5079,228.1187,228.1836,7933.0
2021-12-06 12:30:00,246.19,246.54,246.09,246.5,6361.0,228.1002,228.4245,228.0076,228.3874,6361.0
2021-12-06 12:35:00,246.51,246.52,246.13,246.17,3601.0,228.3967,228.406,228.0446,228.0817,3601.0
2021-12-06 12:40:00,246.11,246.28,245.93,246.17,5743.0,228.0261,228.1836,227.8593,228.0817,5743.0
2021-12-06 12:45:00,246.25,246.4,246.03,246.25,4770.0,228.1558,228.2948,227.952,228.1558,4770.0
2021-12-06 12:50:00,246.24,246.67,246.22,246.51,11581.0,228.1465,228.5449,228.128,228.3967,11581.0
2021-12-06 12:55:00,246.5,246.8,246.45,246.7,3549.0,228.3874,228.6654,228.3411,228.5727,3549.0
2021-12-06 13:00:00,246.71,246.78,246.37,246.72,5667.0,228.582,228.6469,228.267,228.5913,5667.0
2021-12-06 13:05:00,246.64,246.64,246.16,246.39,8172.0,228.5172,228.5172,228.0724,228.2855,8172.0
2021-12-06 13:10:00,246.49,246.65,246.11,246.21,6266.0,228.3782,228.5264,228.0261,228.1187,6266.0
2021-12-06 13:15:00,246.24,246.37,246.05,246.25,7857.0,228.1465,228.267,227.9705,228.1558,7857.0
2021-12-06 13:20:00,246.1,246.18,245.84,245.85,9097.0,228.0168,228.091,227.7759,227.7852,9097.0
2021-12-06 13:25:00,245.94,246.62,245.91,246.29,17496.0,227.8686,228.4986,227.8408,228.1929,17496.0
2021-12-06 13:30:00,246.34,246.43,245.99,246.18,8960.0,228.2392,228.3226,227.9149,228.091,8960.0
2021-12-06 13:35:00,246.21,246.62,246.13,246.62,7561.0,228.1187,228.4986,228.0446,228.4986,7561.0
2021-12-06 13:40:00,246.54,246.71,246.49,246.69,3377.0,228.4245,228.582,228.3782,228.5635,3377.0
2021-12-06 13:45:00,246.64,246.98,246.61,246.98,9064.0,228.5172,228.8322,228.4894,228.8322,9064.0
2021-12-06 13:50:00,246.95,246.95,246.66,246.83,6533.0,228.8044,228.8044,228.5357,228.6932,6533.0
2021-12-06 13:55:00,246.78,246.8,246.54,246.54,3400.0,228.6469,228.6654,228.4245,228.4245,3400.0
2021-12-06 14:00:00,246.58,246.96,246.57,246.78,7322.0,228.4616,228.8136,228.4523,228.6469,7322.0
2021-12-06 14:05:00,246.75,246.86,246.51,246.6,9152.0,228.6191,228.721,228.3967,228.4801,9152.0
2021-12-06 14:10:00,246.59,246.81,246.51,246.58,7610.0,228.4708,228.6747,228.3967,228.4616,7610.0
2021-12-06 14:15:00,246.54,246.64,246.33,246.47,7841.0,228.4245,228.5172,228.2299,228.3596,7841.0
2021-12-06 14:20:00,246.4,246.53,246.24,246.37,5752.0,228.2948,228.4152,228.1465,228.267,5752.0
2021-12-06 14:25:00,246.35,246.35,245.99,246.06,6424.0,228.2485,228.2485,227.9149,227.9798,6424.0
2021-12-06 14:30:00,246.14,246.34,246.14,246.28,7298.0,228.0539,228.2392,228.0539,228.1836,7298.0
2021-12-06 14:35:00,246.23,246.4,246.2,246.35,4918.0,228.1373,228.2948,228.1095,228.2485,4918.0
2021-12-06 14:40:00,246.09,246.31,246.09,246.21,4890.0,228.0076,228.2114,228.0076,228.1187,4890.0
2021-12-06 14:45:00,246.13,246.29,245.99,246.05,6768.0,228.0446,228.1929,227.9149,227.9705,6768.0
2021-12-06 14:50:00,245.99,246.04,245.66,245.73,10380.0,227.9149,227.9612,227.6092,227.674,10380.0
2021-12-06 14:55:00,245.66,246.08,245.53,245.64,16402.0,227.6092,227.9983,227.4887,227.5906,16402.0
2021-12-06 15:00:00,245.66,245.68,245.19,245.24,7575.0,227.6092,227.6277,227.1737,227.22,7575.0
2021-12-06 15:05:00,245.26,245.64,245.18,245.62,6164.0,227.2386,227.5906,227.1644,227.5721,6164.0
2021-12-06 15:10:00,245.56,246.07,245.49,245.99,9328.0,227.5165,227.989,227.4517,227.9149,9328.0
2021-12-06 15:15:00,246.02,246.23,245.84,246.14,8504.0,227.9427,228.1373,227.7759,228.0539,8504.0
2021-12-06 15:20:00,246.16,246.17,245.64,245.64,8143.0,228.0724,228.0817,227.5906,227.5906,8143.0
2021-12-06 15:25:00,245.64,246.01,245.64,246.01,6750.0,227.5906,227.9334,227.5906,227.9334,6750.0
2021-12-06 15:30:00,246.09,246.14,245.69,245.82,8562.0,228.0076,228.0539,227.637,227.7574,8562.0
2021-12-06 15:35:00,245.81,245.81,245.39,245.75,11031.0,227.7481,227.7481,227.359,227.6925,11031.0
2021-12-06 15:40:00,245.69,245.84,245.46,245.71,17931.0,227.637,227.7759,227.4239,227.6555,17931.0
2021-12-06 15:45:00,245.69,245.7,245.15,245.44,13797.0,227.637,227.6462,227.1366,227.4053,13797.0
2021-12-06 15:50:00,245.41,245.7,245.1,245.61,30065.0,227.3775,227.6462,227.0903,227.5628,30065.0
2021-12-06 15:55:00,245.6,245.61,245.0,245.1,76977.0,227.5536,227.5628,226.9977,227.0903,76977.0
2021-12-07 09:30:00,247.13,248.13,246.2,247.88,49668.0,228.9711,229.8977,228.1095,229.666,49668.0
2021-12-07 09:35:00,248.2,248.22,247.67,247.81,23698.0,229.9625,229.9811,229.4715,229.6012,23698.0
2021-12-07 09:40:00,247.72,247.89,246.81,247.68,37243.0,229.5178,229.6753,228.6747,229.4807,37243.0
2021-12-07 09:45:00,247.74,248.33,247.49,248.33,14678.0,229.5363,230.083,229.3047,230.083,14678.0
2021-12-07 09:50:00,248.34,248.55,247.99,248.26,18907.0,230.0922,230.2868,229.768,230.0181,18907.0
2021-12-07 09:55:00,248.29,248.68,248.14,248.39,15351.0,230.0459,230.4073,229.9069,230.1386,15351.0
2021-12-07 10:00:00,248.38,248.75,247.93,248.17,20349.0,230.1293,230.4721,229.7124,229.9347,20349.0
2021-12-07 10:05:00,248.26,248.37,248.01,248.11,9855.0,230.0181,230.12,229.7865,229.8791,9855.0
2021-12-07 10:10:00,248.23,248.57,248.23,248.4,12113.0,229.9903,230.3053,229.9903,230.1478,12113.0
2021-12-07 10:15:00,248.4,248.44,247.51,247.53,9517.0,230.1478,230.1849,229.3232,229.3418,9517.0
2021-12-07 10:20:00,247.48,247.73,247.26,247.32,18781.0,229.2954,229.5271,229.0916,229.1472,18781.0
2021-12-07 10:25:00,247.49,247.81,247.29,247.48,10920.0,229.3047,229.6012,229.1194,229.2954,10920.0
2021-12-07 10:30:00,247.53,247.6,247.06,247.36,11828.0,229.3418,229.4066,228.9063,229.1842,11828.0
2021-12-07 10:35:00,247.21,248.12,247.05,248.12,20561.0,229.0453,229.8884,228.897,229.8884,20561.0
2021-12-07 10:40:00,248.06,248.31,247.85,248.23,20600.0,229.8328,230.0644,229.6382,229.9903,20600.0
2021-12-07 10:45:00,248.22,248.38,247.94,247.94,7712.0,229.9811,230.1293,229.7216,229.7216,7712.0
2021-12-07 10:50:00,248.04,248.5,248.04,248.22,10303.0,229.8143,230.2405,229.8143,229.9811,10303.0
2021-12-07 10:55:00,248.29,248.7,248.04,248.7,8986.0,230.0459,230.4258,229.8143,230.4258,8986.0
2021-12-07 11:00:00,248.54,248.99,248.31,248.33,10669.0,230.2775,230.6945,230.0644,230.083,10669.0
2021-12-07 11:05:00,248.34,248.58,248.1,248.52,6287.0,230.0922,230.3146,229.8699,230.259,6287.0
2021-12-07 11:10:00,248.5,248.71,248.28,248.44,6522.0,230.2405,230.4351,230.0366,230.1849,6522.0
2021-12-07 11:15:00,248.56,248.71,248.37,248.71,5106.0,230.2961,230.4351,230.12,230.4351,5106.0
2021-12-07 11:20:00,248.65,248.65,248.05,248.26,7621.0,230.3795,230.3795,229.8235,230.0181,7621.0
2021-12-07 11:25:00,248.31,248.81,248.15,248.75,8903.0,230.0644,230.5277,229.9162,230.4721,8903.0
2021-12-07 11:30:00,248.84,248.98,248.59,248.98,6948.0,230.5555,230.6852,230.3239,230.6852,6948.0
2021-12-07 11:35:00,248.99,248.99,248.57,248.69,6346.0,230.6945,230.6945,230.3053,230.4165,6346.0
2021-12-07 11:40:00,248.57,248.76,248.01,248.01,11375.0,230.3053,230.4814,229.7865,229.7865,11375.0
2021-12-07 11:45:00,248.03,248.03,247.23,247.34,18027.0,229.805,229.805,229.0638,229.1657,18027.0
2021-12-07 11:50:00,247.34,247.8,247.34,247.7,13908.0,229.1657,229.5919,229.1657,229.4993,13908.0
2021-12-07 11:55:00,247.7,247.88,247.62,247.84,5124.0,229.4993,229.666,229.4251,229.629,5124.0
2021-12-07 12:00:00,247.82,247.87,247.44,247.56,12790.0,229.6104,229.6568,229.2584,229.3696,12790.0
2021-12-07 12:05:00,247.6,247.95,247.57,247.93,6955.0,229.4066,229.7309,229.3788,229.7124,6955.0
2021-12-07 12:10:00,247.92,248.3,247.9,248.3,4005.0,229.7031,230.0552,229.6846,230.0552,4005.0
2021-12-07 12:15:00,248.3,248.3,247.5,247.5,9401.0,230.0552,230.0552,229.314,229.314,9401.0
2021-12-07 12:20:00,247.42,247.84,247.31,247.76,7813.0,229.2398,229.629,229.1379,229.5549,7813.0
2021-12-07 12:25:00,247.81,247.99,247.8,247.81,3331.0,229.6012,229.768,229.5919,229.6012,3331.0
2021-12-07 12:30:00,247.92,248.16,247.85,248.09,6905.0,229.7031,229.9255,229.6382,229.8606,6905.0
2021-12-07 12:35:00,248.1,248.22,247.94,248.08,5431.0,229.8699,229.9811,229.7216,229.8513,5431.0
2021-12-07 12:40:00,248.08,248.21,247.96,248.06,5233.0,229.8513,229.9718,229.7402,229.8328,5233.0
2021-12-07 12:45:00,248.1,248.18,247.77,247.9,3142.0,229.8699,229.944,229.5641,229.6846,3142.0
2021-12-07 12:50:00,247.96,248.17,247.84,248.16,4726.0,229.7402,229.9347,229.629,229.9255,4726.0
2021-12-07 12:55:00,248.16,248.16,247.81,248.12,8590.0,229.9255,229.9255,229.6012,229.8884,8590.0
2021-12-07 13:00:00,248.06,248.26,247.98,247.98,5206.0,229.8328,230.0181,229.7587,229.7587,5206.0
2021-12-07 13:05:00,248.02,248.16,247.92,247.97,4160.0,229.7958,229.9255,229.7031,229.7494,4160.0
2021-12-07 13:10:00,248.01,248.03,247.73,247.79,3742.0,229.7865,229.805,229.5271,229.5827,3742.0
2021-12-07 13:15:00,247.86,247.97,247.7,247.96,4324.0,229.6475,229.7494,229.4993,229.7402,4324.0
2021-12-07 13:20:00,247.92,247.98,247.66,247.67,4542.0,229.7031,229.7587,229.4622,229.4715,4542.0
2021-12-07 13:25:00,247.63,247.63,247.15,247.25,3671.0,229.4344,229.4344,228.9897,229.0823,3671.0
2021-12-07 13:30:00,247.25,247.68,247.17,247.58,6959.0,229.0823,229.4807,229.0082,229.3881,6959.0
2021-12-07 13:35:00,247.51,247.61,247.32,247.61,4550.0,229.3232,229.4159,229.1472,229.4159,4550.0
2021-12-07 13:40:00,247.5,247.79,247.5,247.68,5254.0,229.314,229.5827,229.314,229.4807,5254.0
2021-12-07 13:45:00,247.65,247.79,247.54,247.61,7035.0,229.4529,229.5827,229.351,229.4159,7035.0
2021-12-07 13:50:00,247.66,247.79,247.58,247.69,5602.0,229.4622,229.5827,229.3881,229.49,5602.0
2021-12-07 13:55:00,247.7,247.94,247.53,247.87,8794.0,229.4993,229.7216,229.3418,229.6568,8794.0
2021-12-07 14:00:00,247.92,248.07,247.68,247.68,9871.0,229.7031,229.8421,229.4807,229.4807,9871.0
2021-12-07 14:05:00,247.64,248.25,247.57,248.25,7295.0,229.4437,230.0089,229.3788,230.0089,7295.0
2021-12-07 14:10:00,248.21,248.21,247.83,247.94,8875.0,229.9718,229.9718,229.6197,229.7216,8875.0
2021-12-07 14:15:00,247.91,247.92,247.43,247.44,4351.0,229.6938,229.7031,229.2491,229.2584,4351.0
2021-12-07 14:20:00,247.54,247.79,247.38,247.76,5556.0,229.351,229.5827,229.2028,229.5549,5556.0
2021-12-07 14:25:00,247.73,247.84,247.6,247.6,5710.0,229.5271,229.629,229.4066,229.4066,5710.0
2021-12-07 14:30:00,247.63,247.7,247.5,247.52,13146.0,229.4344,229.4993,229.314,229.3325,13146.0
2021-12-07 14:35:00,247.52,247.81,247.46,247.79,7967.0,229.3325,229.6012,229.2769,229.5827,7967.0
2021-12-07 14:40:00,247.68,247.75,247.6,247.68,5098.0,229.4807,229.5456,229.4066,229.4807,5098.0
2021-12-07 14:45:00,247.61,247.74,247.51,247.69,5219.0,229.4159,229.5363,229.3232,229.49,5219.0
2021-12-07 14:50:00,247.66,247.84,247.58,247.78,4773.0,229.4622,229.629,229.3881,229.5734,4773.0
2021-12-07 14:55:00,247.78,248.15,247.53,248.14,18756.0,229.5734,229.9162,229.3418,229.9069,18756.0
2021-12-07 15:00:00,248.13,248.34,247.9,248.09,13729.0,229.8977,230.0922,229.6846,229.8606,13729.0
2021-12-07 15:05:00,248.09,248.2,247.61,247.61,11507.0,229.8606,229.9625,229.4159,229.4159,11507.0
2021-12-07 15:10:00,247.68,247.7,247.4,247.51,6743.0,229.4807,229.4993,229.2213,229.3232,6743.0
2021-12-07 15:15:00,247.49,247.62,247.44,247.5,2700.0,229.3047,229.4251,229.2584,229.314,2700.0
2021-12-07 15:20:00,247.5,247.56,247.17,247.17,10087.0,229.314,229.3696,229.0082,229.0082,10087.0
2021-12-07 15:25:00,247.13,247.53,247.13,247.27,15004.0,228.9711,229.3418,228.9711,229.1009,15004.0
2021-12-07 15:30:00,247.28,247.41,247.11,247.18,9363.0,229.1101,229.2306,228.9526,229.0175,9363.0
2021-12-07 15:35:00,247.24,247.24,246.91,247.0,14759.0,229.0731,229.0731,228.7673,228.8507,14759.0
2021-12-07 15:40:00,247.04,247.4,246.96,247.25,19651.0,228.8878,229.2213,228.8136,229.0823,19651.0
2021-12-07 15:45:00,247.24,247.34,246.85,247.14,15720.0,229.0731,229.1657,228.7117,228.9804,15720.0
2021-12-07 15:50:00,247.09,247.31,246.67,247.31,33273.0,228.9341,229.1379,228.5449,229.1379,33273.0
2021-12-07 15:55:00,247.21,247.56,247.02,247.12,114656.0,229.0453,229.3696,228.8692,228.9619,114656.0
2021-12-08 09:30:00,247.55,247.55,246.28,246.61,58751.0,229.3603,229.3603,228.1836,228.4894,58751.0
2021-12-08 09:35:00,246.72,246.78,245.73,245.73,16524.0,228.5913,228.6469,227.674,227.674,16524.0
2021-12-08 09:40:00,245.88,246.19,244.4,244.64,13552.0,227.813,228.1002,226.4417,226.6641,13552.0
2021-12-08 09:45:00,244.43,245.26,244.32,245.14,26603.0,226.4695,227.2386,226.3676,227.1274,26603.0
2021-12-08 09:50:00,244.94,245.69,244.82,245.44,19690.0,226.9421,227.637,226.8309,227.4053,19690.0
2021-12-08 09:55:00,245.57,245.62,244.7,245.09,27086.0,227.5258,227.5721,226.7197,227.081,27086.0
2021-12-08 10:00:00,245.04,245.57,245.04,245.41,19565.0,227.0347,227.5258,227.0347,227.3775,19565.0
2021-12-08 10:05:00,245.26,246.12,245.26,245.74,19719.0,227.2386,228.0354,227.2386,227.6833,19719.0
2021-12-08 10:10:00,245.93,246.36,245.54,245.58,12487.0,227.8593,228.2577,227.498,227.535,12487.0
2021-12-08 10:15:00,245.71,245.81,245.25,245.33,7599.0,227.6555,227.7481,227.2293,227.3034,7599.0
2021-12-08 10:20:00,245.26,245.46,245.06,245.06,7122.0,227.2386,227.4239,227.0533,227.0533,7122.0
2021-12-08 10:25:00,245.13,245.24,244.34,244.35,9542.0,227.1181,227.22,226.3862,226.3954,9542.0
2021-12-08 10:30:00,244.34,244.46,244.14,244.16,10111.0,226.3862,226.4973,226.2009,226.2194,10111.0
2021-12-08 10:35:00,244.16,244.58,244.11,244.51,10410.0,226.2194,226.6085,226.1731,226.5437,10410.0
2021-12-08 10:40:00,244.49,244.94,244.49,244.94,9509.0,226.5251,226.9421,226.5251,226.9421,9509.0
2021-12-08 10:45:00,244.98,245.03,244.57,244.65,11493.0,226.9791,227.0255,226.5993,226.6734,11493.0
2021-12-08 10:50:00,244.63,244.63,244.05,244.28,13696.0,226.6548,226.6548,226.1175,226.3306,13696.0
2021-12-08 10:55:00,244.25,244.37,243.78,244.01,18515.0,226.3028,226.414,225.8673,226.0804,18515.0
2021-12-08 11:00:00,244.02,244.44,244.02,244.16,7465.0,226.0897,226.4788,226.0897,226.2194,7465.0
2021-12-08 11:05:00,244.25,244.73,244.2,244.64,3401.0,226.3028,226.7475,226.2564,226.6641,3401.0
2021-12-08 11:10:00,244.7,244.81,244.57,244.67,4399.0,226.7197,226.8216,226.5993,226.6919,4399.0
2021-12-08 11:15:00,244.71,244.72,244.13,244.13,6697.0,226.729,226.7382,226.1916,226.1916,6697.0
2021-12-08 11:20:00,244.24,244.28,243.93,244.2,3675.0,226.2935,226.3306,226.0063,226.2564,3675.0
2021-12-08 11:25:00,244.22,244.22,243.82,244.09,5010.0,226.275,226.275,225.9044,226.1545,5010.0
2021-12-08 11:30:00,244.13,244.3,244.08,244.21,3198.0,226.1916,226.3491,226.1453,226.2657,3198.0
2021-12-08 11:35:00,244.28,244.31,244.17,244.31,3213.0,226.3306,226.3584,226.2286,226.3584,3213.0
2021-12-08 11:40:00,244.38,244.62,244.27,244.59,3607.0,226.4232,226.6456,226.3213,226.6178,3607.0
2021-12-08 11:45:00,244.83,245.0,244.53,244.99,9298.0,226.8402,226.9977,226.5622,226.9884,9298.0
2021-12-08 11:50:00,245.06,245.23,244.94,245.09,2507.0,227.0533,227.2108,226.9421,227.081,2507.0
2021-12-08 11:55:00,245.06,245.5,244.9,245.42,4954.0,227.0533,227.4609,226.905,227.3868,4954.0
2021-12-08 12:00:00,245.39,245.51,245.29,245.29,3121.0,227.359,227.4702,227.2664,227.2664,3121.0
2021-12-08 12:05:00,245.39,245.46,245.14,245.43,4044.0,227.359,227.4239,227.1274,227.3961,4044.0
2021-12-08 12:10:00,245.38,245.47,245.15,245.34,6317.0,227.3497,227.4331,227.1366,227.3127,6317.0
2021-12-08 12:15:00,245.18,245.18,244.85,244.95,2412.0,227.1644,227.1644,226.8587,226.9513,2412.0
2021-12-08 12:20:00,244.88,245.06,244.8,245.06,3751.0,226.8865,227.0533,226.8124,227.0533,3751.0
2021-12-08 12:25:00,245.0,245.15,244.92,245.15,4991.0,226.9977,227.1366,226.9235,227.1366,4991.0
2021-12-08 12:30:00,245.18,245.3,245.11,245.15,2357.0,227.1644,227.2756,227.0996,227.1366,2357.0
2021-12-08 12:35:00,245.15,245.22,245.0,245.13,3177.0,227.1366,227.2015,226.9977,227.1181,3177.0
2021-12-08 12:40:00,245.09,245.1,244.94,244.95,2918.0,227.081,227.0903,226.9421,226.9513,2918.0
2021-12-08 12:45:00,244.99,245.34,244.99,245.34,3723.0,226.9884,227.3127,226.9884,227.3127,3723.0
2021-12-08 12:50:00,245.35,245.59,245.34,245.59,3050.0,227.3219,227.5443,227.3127,227.5443,3050.0
2021-12-08 12:55:00,245.52,245.78,245.46,245.77,10621.0,227.4794,227.7203,227.4239,227.7111,10621.0
2021-12-08 13:00:00,245.66,245.79,245.59,245.71,1825.0,227.6092,227.7296,227.5443,227.6555,1825.0
2021-12-08 13:05:00,245.73,245.74,245.45,245.5,4842.0,227.674,227.6833,227.4146,227.4609,4842.0
2021-12-08 13:10:00,245.45,245.46,245.28,245.35,2257.0,227.4146,227.4239,227.2571,227.3219,2257.0
2021-12-08 13:15:00,245.43,245.82,245.42,245.61,9514.0,227.3961,227.7574,227.3868,227.5628,9514.0
2021-12-08 13:20:00,245.66,245.69,245.31,245.37,10109.0,227.6092,227.637,227.2849,227.3405,10109.0
2021-12-08 13:25:00,245.5,245.53,245.32,245.42,3689.0,227.4609,227.4887,227.2941,227.3868,3689.0
2021-12-08 13:30:00,245.44,245.44,244.89,245.0,5781.0,227.4053,227.4053,226.8957,226.9977,5781.0
2021-12-08 13:35:00,244.89,245.08,244.73,244.75,1840.0,226.8957,227.0718,226.7475,226.766,1840.0
2021-12-08 13:40:00,244.71,244.95,244.71,244.78,1125.0,226.729,226.9513,226.729,226.7938,1125.0
2021-12-08 13:45:00,244.81,244.98,244.75,244.84,3100.0,226.8216,226.9791,226.766,226.8494,3100.0
2021-12-08 13:50:00,244.88,244.92,244.46,244.46,4431.0,226.8865,226.9235,226.4973,226.4973,4431.0
2021-12-08 13:55:00,244.53,244.6,244.31,244.31,6281.0,226.5622,226.6271,226.3584,226.3584,6281.0
2021-12-08 14:00:00,244.39,244.47,244.26,244.34,3924.0,226.4325,226.5066,226.312,226.3862,3924.0
2021-12-08 14:05:00,244.29,244.34,244.13,244.3,5523.0,226.3398,226.3862,226.1916,226.3491,5523.0
2021-12-08 14:10:00,244.3,244.47,244.24,244.25,4825.0,226.3491,226.5066,226.2935,226.3028,4825.0
2021-12-08 14:15:00,244.25,244.29,244.0,244.17,5275.0,226.3028,226.3398,226.0711,226.2286,5275.0
2021-12-08 14:20:00,244.17,244.57,244.17,244.45,4522.0,226.2286,226.5993,226.2286,226.4881,4522.0
2021-12-08 14:25:00,244.43,244.57,244.25,244.28,5863.0,226.4695,226.5993,226.3028,226.3306,5863.0
2021-12-08 14:30:00,244.3,244.3,244.13,244.28,4723.0,226.3491,226.3491,226.1916,226.3306,4723.0
2021-12-08 14:35:00,244.26,244.45,244.23,244.34,3760.0,226.312,226.4881,226.2842,226.3862,3760.0
2021-12-08 14:40:00,244.38,244.38,244.16,244.22,2950.0,226.4232,226.4232,226.2194,226.275,2950.0
2021-12-08 14:45:00,244.26,244.28,243.91,243.95,7332.0,226.312,226.3306,225.9878,226.0248,7332.0
2021-12-08 14:50:00,243.9,244.03,243.81,243.87,4374.0,225.9785,226.0989,225.8951,225.9507,4374.0
2021-12-08 14:55:00,243.89,244.12,243.88,244.0,4588.0,225.9692,226.1823,225.96,226.0711,4588.0
2021-12-08 15:00:00,243.98,244.03,243.92,243.99,5391.0,226.0526,226.0989,225.997,226.0619,5391.0
2021-12-08 15:05:00,244.01,244.13,243.96,244.03,10594.0,226.0804,226.1916,226.0341,226.0989,10594.0
2021-12-08 15:10:00,244.08,244.29,244.08,244.21,3507.0,226.1453,226.3398,226.1453,226.2657,3507.0
2021-12-08 15:15:00,244.35,244.41,244.27,244.36,5111.0,226.3954,226.451,226.3213,226.4047,5111.0
2021-12-08 15:20:00,244.36,244.38,244.16,244.28,9885.0,226.4047,226.4232,226.2194,226.3306,9885.0
2021-12-08 15:25:00,244.29,244.37,244.27,244.3,4216.0,226.3398,226.414,226.3213,226.3491,4216.0
2021-12-08 15:30:00,244.25,244.62,244.08,244.61,10222.0,226.3028,226.6456,226.1453,226.6363,10222.0
2021-12-08 15:35:00,244.67,244.76,244.48,244.48,4352.0,226.6919,226.7753,226.5159,226.5159,4352.0
2021-12-08 15:40:00,244.56,244.94,244.53,244.94,8750.0,226.59,226.9421,226.5622,226.9421,8750.0
2021-12-08 15:45:00,244.94,245.25,244.94,245.13,11872.0,226.9421,227.2293,226.9421,227.1181,11872.0
2021-12-08 15:50:00,245.12,245.4,245.11,245.29,15194.0,227.1088,227.3683,227.0996,227.2664,15194.0
2021-12-08 15:55:00,245.26,245.26,244.62,244.81,55205.0,227.2386,227.2386,226.6456,226.8216,55205.0
2021-12-09 09:30:00,243.5,243.92,243.1,243.75,24979.0,225.6079,225.997,225.2373,225.8395,24979.0
2021-12-09 09:35:00,243.79,244.18,243.67,243.84,7189.0,225.8766,226.2379,225.7654,225.9229,7189.0
2021-12-09 09:40:00,243.96,244.08,243.65,243.77,6363.0,226.0341,226.1453,225.7469,225.858,6363.0
2021-12-09 09:45:00,243.74,244.15,243.25,243.98,8396.0,225.8302,226.2101,225.3762,226.0526,8396.0
2021-12-09 09:50:00,243.84,244.17,243.44,243.94,16148.0,225.9229,226.2286,225.5523,226.0155,16148.0
2021-12-09 09:55:00,243.96,244.24,243.84,243.95,10403.0,226.0341,226.2935,225.9229,226.0248,10403.0
2021-12-09 10:00:00,244.21,245.19,244.21,244.82,7082.0,226.2657,227.1737,226.2657,226.8309,7082.0
2021-12-09 10:05:00,244.76,245.48,244.64,245.23,6396.0,226.7753,227.4424,226.6641,227.2108,6396.0
2021-12-09 10:10:00,245.25,245.56,245.0,245.0,5732.0,227.2293,227.5165,226.9977,226.9977,5732.0
2021-12-09 10:15:00,245.08,245.67,245.04,245.63,10078.0,227.0718,227.6184,227.0347,227.5814,10078.0
2021-12-09 10:20:00,245.59,245.65,245.22,245.29,6856.0,227.5443,227.5999,227.2015,227.2664,6856.0
2021-12-09 10:25:00,245.21,245.22,244.68,245.1,8762.0,227.1922,227.2015,226.7012,227.0903,8762.0
2021-12-09 10:30:00,245.08,245.08,244.37,244.64,4461.0,227.0718,227.0718,226.414,226.6641,4461.0
2021-12-09 10:35:00,244.59,244.71,244.21,244.36,3317.0,226.6178,226.729,226.2657,226.4047,3317.0
2021-12-09 10:40:00,244.32,244.84,244.31,244.63,2700.0,226.3676,226.8494,226.3584,226.6548,2700.0
2021-12-09 10:45:00,244.59,244.74,244.54,244.71,900.0,226.6178,226.7568,226.5715,226.729,900.0
2021-12-09 10:50:00,244.79,244.86,244.61,244.68,2560.0,226.8031,226.8679,226.6363,226.7012,2560.0
2021-12-09 10:55:00,244.77,245.13,244.68,245.13,5079.0,226.7846,227.1181,226.7012,227.1181,5079.0
2021-12-09 11:00:00,245.17,245.2,244.9,244.97,6873.0,227.1552,227.183,226.905,226.9699,6873.0
2021-12-09 11:05:00,244.97,245.3,244.75,245.18,4873.0,226.9699,227.2756,226.766,227.1644,4873.0
2021-12-09 11:10:00,245.17,245.29,244.99,245.05,5514.0,227.1552,227.2664,226.9884,227.044,5514.0
2021-12-09 11:15:00,245.14,245.27,245.06,245.27,3453.0,227.1274,227.2478,227.0533,227.2478,3453.0
2021-12-09 11:20:00,245.18,245.35,245.09,245.29,3021.0,227.1644,227.3219,227.081,227.2664,3021.0
2021-12-09 11:25:00,245.28,245.7,245.25,245.7,5251.0,227.2571,227.6462,227.2293,227.6462,5251.0
2021-12-09 11:30:00,245.59,245.59,245.33,245.33,3248.0,227.5443,227.5443,227.3034,227.3034,3248.0
2021-12-09 11:35:00,245.37,245.44,245.02,245.42,5294.0,227.3405,227.4053,227.0162,227.3868,5294.0
2021-12-09 11:40:00,245.41,245.61,245.35,245.58,4592.0,227.3775,227.5628,227.3219,227.535,4592.0
2021-12-09 11:45:00,245.5,245.5,245.28,245.4,3963.0,227.4609,227.4609,227.2571,227.3683,3963.0
2021-12-09 11:50:00,245.46,245.54,245.32,245.34,2910.0,227.4239,227.498,227.2941,227.3127,2910.0
2021-12-09 11:55:00,245.34,245.37,245.19,245.37,3300.0,227.3127,227.3405,227.1737,227.3405,3300.0
2021-12-09 12:00:00,245.37,245.5,245.3,245.41,5939.0,227.3405,227.4609,227.2756,227.3775,5939.0
2021-12-09 12:05:00,245.38,245.44,245.25,245.36,6163.0,227.3497,227.4053,227.2293,227.3312,6163.0
2021-12-09 12:10:00,245.36,245.6,245.3,245.59,4491.0,227.3312,227.5536,227.2756,227.5443,4491.0
2021-12-09 12:15:00,245.6,245.6,245.36,245.38,2883.0,227.5536,227.5536,227.3312,227.3497,2883.0
2021-12-09 12:20:00,245.3,245.43,245.19,245.19,5218.0,227.2756,227.3961,227.1737,227.1737,5218.0
2021-12-09 12:25:00,245.23,245.54,245.15,245.54,3647.0,227.2108,227.498,227.1366,227.498,3647.0
2021-12-09 12:30:00,245.53,245.61,245.23,245.61,2690.0,227.4887,227.5628,227.2108,227.5628,2690.0
2021-12-09 12:35:00,245.55,245.71,245.49,245.71,4584.0,227.5072,227.6555,227.4517,227.6555,4584.0
2021-12-09 12:40:00,245.57,245.73,245.49,245.58,3766.0,227.5258,227.674,227.4517,227.535,3766.0
2021-12-09 12:45:00,245.62,245.73,245.51,245.62,1901.0,227.5721,227.674,227.4702,227.5721,1901.0
2021-12-09 12:50:00,245.61,245.76,245.57,245.65,2727.0,227.5628,227.7018,227.5258,227.5999,2727.0
2021-12-09 12:55:00,245.7,245.96,245.66,245.96,3681.0,227.6462,227.8871,227.6092,227.8871,3681.0
2021-12-09 13:00:00,245.94,246.42,245.88,246.38,16436.0,227.8686,228.3133,227.813,228.2763,16436.0
2021-12-09 13:05:00,246.36,247.09,246.34,247.08,28857.0,228.2577,228.9341,228.2392,228.9248,28857.0
2021-12-09 13:10:00,247.04,247.23,246.51,246.89,13273.0,228.8878,229.0638,228.3967,228.7488,13273.0
2021-12-09 13:15:00,246.94,247.31,246.7,247.01,13317.0,228.7951,229.1379,228.5727,228.86,13317.0
2021-12-09 13:20:00,247.05,247.37,246.77,246.9,10104.0,228.897,229.1935,228.6376,228.758,10104.0
2021-12-09 13:25:00,246.86,247.13,246.73,246.74,2678.0,228.721,228.9711,228.6005,228.6098,2678.0
2021-12-09 13:30:00,246.81,247.0,246.77,246.92,4777.0,228.6747,228.8507,228.6376,228.7766,4777.0
2021-12-09 13:35:00,246.77,246.94,246.7,246.73,5964.0,228.6376,228.7951,228.5727,228.6005,5964.0
2021-12-09 13:40:00,246.73,246.73,246.27,246.3,8024.0,228.6005,228.6005,228.1743,228.2021,8024.0
2021-12-09 13:45:00,246.29,246.7,246.28,246.56,4844.0,228.1929,228.5727,228.1836,228.443,4844.0
2021-12-09 13:50:00,246.6,246.72,246.33,246.59,8809.0,228.4801,228.5913,228.2299,228.4708,8809.0
2021-12-09 13:55:00,246.51,246.7,246.51,246.64,3448.0,228.3967,228.5727,228.3967,228.5172,3448.0
2021-12-09 14:00:00,246.58,246.64,246.5,246.52,2864.0,228.4616,228.5172,228.3874,228.406,2864.0
2021-12-09 14:05:00,246.57,246.82,246.5,246.67,6744.0,228.4523,228.6839,228.3874,228.5449,6744.0
2021-12-09 14:10:00,246.77,247.0,246.69,246.95,4655.0,228.6376,228.8507,228.5635,228.8044,4655.0
2021-12-09 14:15:00,246.88,246.91,246.52,246.61,15277.0,228.7395,228.7673,228.406,228.4894,15277.0
2021-12-09 14:20:00,246.62,246.86,246.62,246.82,7315.0,228.4986,228.721,228.4986,228.6839,7315.0
2021-12-09 14:25:00,246.83,246.95,246.73,246.85,5554.0,228.6932,228.8044,228.6005,228.7117,5554.0
2021-12-09 14:30:00,246.89,246.9,246.57,246.72,5232.0,228.7488,228.758,228.4523,228.5913,5232.0
2021-12-09 14:35:00,246.69,246.7,246.59,246.63,3550.0,228.5635,228.5727,228.4708,228.5079,3550.0
2021-12-09 14:40:00,246.63,246.85,246.62,246.76,4357.0,228.5079,228.7117,228.4986,228.6283,4357.0
2021-12-09 14:45:00,246.79,246.92,246.74,246.91,8644.0,228.6561,228.7766,228.6098,228.7673,8644.0
2021-12-09 14:50:00,246.85,246.9,246.65,246.83,21470.0,228.7117,228.758,228.5264,228.6932,21470.0
2021-12-09 14:55:00,246.85,246.85,246.62,246.73,10419.0,228.7117,228.7117,228.4986,228.6005,10419.0
2021-12-09 15:00:00,246.65,246.65,246.28,246.32,7394.0,228.5264,228.5264,228.1836,228.2207,7394.0
2021-12-09 15:05:00,246.24,246.24,245.9,245.99,9427.0,228.1465,228.1465,227.8315,227.9149,9427.0
2021-12-09 15:10:00,246.05,246.06,245.72,245.82,5150.0,227.9705,227.9798,227.6648,227.7574,5150.0
2021-12-09 15:15:00,245.77,245.92,245.69,245.73,11078.0,227.7111,227.8501,227.637,227.674,11078.0
2021-12-09 15:20:00,245.6,245.69,245.3,245.3,6301.0,227.5536,227.637,227.2756,227.2756,6301.0
2021-12-09 15:25:00,245.27,245.52,245.23,245.52,4442.0,227.2478,227.4794,227.2108,227.4794,4442.0
2021-12-09 15:30:00,245.46,245.76,245.45,245.71,10565.0,227.4239,227.7018,227.4146,227.6555,10565.0
2021-12-09 15:35:00,245.76,246.02,245.62,245.97,11251.0,227.7018,227.9427,227.5721,227.8964,11251.0
2021-12-09 15:40:00,245.97,246.12,245.69,245.72,6475.0,227.8964,228.0354,227.637,227.6648,6475.0
2021-12-09 15:45:00,245.71,245.86,245.51,245.8,13388.0,227.6555,227.7945,227.4702,227.7389,13388.0
2021-12-09 15:50:00,245.81,246.08,245.73,245.9,21143.0,227.7481,227.9983,227.674,227.8315,21143.0
2021-12-09 15:55:00,245.9,245.9,245.21,245.25,54693.0,227.8315,227.8315,227.1922,227.2293,54693.0
2021-12-10 09:30:00,245.79,246.93,245.61,246.02,28082.0,228.4231,229.4826,228.2558,228.6369,28082.0
2021-12-10 09:35:00,246.02,247.9,246.02,247.87,21474.0,228.6369,230.384,228.6369,230.3562,21474.0
2021-12-10 09:40:00,247.91,248.3,247.28,247.72,17525.0,230.3933,230.7558,229.8078,230.2168,17525.0
2021-12-10 09:45:00,247.66,248.01,247.13,248.01,14790.0,230.161,230.4863,229.6684,230.4863,14790.0
2021-12-10 09:50:00,248.1,248.1,247.44,247.45,11238.0,230.5699,230.5699,229.9565,229.9658,11238.0
2021-12-10 09:55:00,247.46,247.47,246.41,246.51,3780.0,229.9751,229.9844,228.9993,229.0922,3780.0
2021-12-10 10:00:00,246.44,246.57,246.21,246.28,7603.0,229.0272,229.148,228.8134,228.8785,7603.0
2021-12-10 10:05:00,246.21,246.8,246.19,246.37,9670.0,228.8134,229.3618,228.7949,228.9621,9670.0
2021-12-10 10:10:00,246.26,246.38,245.8,246.16,5960.0,228.8599,228.9714,228.4324,228.767,5960.0
2021-12-10 10:15:00,246.01,246.41,245.98,246.32,5283.0,228.6276,228.9993,228.5997,228.9157,5283.0
2021-12-10 10:20:00,246.24,246.36,245.82,246.06,6232.0,228.8413,228.9528,228.451,228.674,6232.0
2021-12-10 10:25:00,245.97,246.32,245.93,246.11,6692.0,228.5904,228.9157,228.5532,228.7205,6692.0
2021-12-10 10:30:00,246.33,246.64,246.28,246.64,11470.0,228.925,229.2131,228.8785,229.2131,11470.0
2021-12-10 10:35:00,246.59,246.61,246.15,246.23,6633.0,229.1666,229.1852,228.7577,228.832,6633.0
2021-12-10 10:40:00,246.35,246.55,246.29,246.39,4163.0,228.9436,229.1294,228.8878,228.9807,4163.0
2021-12-10 10:45:00,246.48,247.22,246.42,246.99,11813.0,229.0644,229.7521,229.0086,229.5383,11813.0
2021-12-10 10:50:00,246.94,247.24,246.71,247.14,6000.0,229.4919,229.7707,229.2781,229.6777,6000.0
2021-12-10 10:55:00,247.15,247.18,246.71,246.83,7493.0,229.687,229.7149,229.2781,229.3896,7493.0
2021-12-10 11:00:00,246.83,246.85,246.2,246.37,9256.0,229.3896,229.4082,228.8041,228.9621,9256.0
2021-12-10 11:05:00,246.44,246.44,245.65,245.88,5867.0,229.0272,229.0272,228.293,228.5068,5867.0
2021-12-10 11:10:00,245.74,246.1,245.71,245.96,6921.0,228.3767,228.7112,228.3488,228.5811,6921.0
2021-12-10 11:15:00,246.01,246.28,245.59,246.0,9163.0,228.6276,228.8785,228.2373,228.6183,9163.0
2021-12-10 11:20:00,245.99,246.62,245.98,246.48,9324.0,228.609,229.1945,228.5997,229.0644,9324.0
2021-12-10 11:25:00,246.55,246.69,246.22,246.43,7156.0,229.1294,229.2595,228.8227,229.0179,7156.0
2021-12-10 11:30:00,246.37,246.67,246.26,246.43,6802.0,228.9621,229.2409,228.8599,229.0179,6802.0
2021-12-10 11:35:00,246.47,246.84,246.47,246.75,6160.0,229.0551,229.3989,229.0551,229.3153,6160.0
2021-12-10 11:40:00,246.7,246.9,246.6,246.6,5664.0,229.2688,229.4547,229.1759,229.1759,5664.0
2021-12-10 11:45:00,246.59,246.72,246.37,246.39,4114.0,229.1666,229.2874,228.9621,228.9807,4114.0
2021-12-10 11:50:00,246.3,246.42,246.2,246.3,7012.0,228.8971,229.0086,228.8041,228.8971,7012.0
2021-12-10 11:55:00,246.19,246.53,246.18,246.44,6132.0,228.7949,229.1108,228.7856,229.0272,6132.0
2021-12-10 12:00:00,246.39,246.39,246.22,246.31,2961.0,228.9807,228.9807,228.8227,228.9064,2961.0
2021-12-10 12:05:00,246.29,246.33,246.1,246.18,10426.0,228.8878,228.925,228.7112,228.7856,10426.0
2021-12-10 12:10:00,246.19,246.19,245.7,245.7,7617.0,228.7949,228.7949,228.3395,228.3395,7617.0
2021-12-10 12:15:00,245.8,245.81,245.31,245.38,7972.0,228.4324,228.4417,227.977,228.0421,7972.0
2021-12-10 12:20:00,245.45,245.56,245.2,245.2,7494.0,228.1071,228.2094,227.8748,227.8748,7494.0
2021-12-10 12:25:00,245.27,245.33,244.84,244.95,11579.0,227.9399,227.9956,227.5402,227.6425,11579.0
2021-12-10 12:30:00,244.87,244.98,244.6,244.89,11230.0,227.5681,227.6704,227.3172,227.5867,11230.0
2021-12-10 12:35:00,244.93,245.02,244.66,244.75,4044.0,227.6239,227.7075,227.373,227.4566,4044.0
2021-12-10 12:40:00,244.69,244.85,244.5,244.73,6590.0,227.4008,227.5495,227.2243,227.438,6590.0
2021-12-10 12:45:00,244.83,245.46,244.69,245.22,7384.0,227.531,228.1164,227.4008,227.8934,7384.0
2021-12-10 12:50:00,245.19,245.47,245.14,245.27,12141.0,227.8655,228.1257,227.819,227.9399,12141.0
2021-12-10 12:55:00,245.16,245.38,245.13,245.29,6473.0,227.8376,228.0421,227.8098,227.9584,6473.0
2021-12-10 13:00:00,245.37,245.54,245.27,245.47,5819.0,228.0328,228.1908,227.9399,228.1257,5819.0
2021-12-10 13:05:00,245.48,245.74,245.42,245.69,5987.0,228.135,228.3767,228.0793,228.3302,5987.0
2021-12-10 13:10:00,245.72,245.81,245.58,245.65,5501.0,228.3581,228.4417,228.228,228.293,5501.0
2021-12-10 13:15:00,245.72,245.86,245.5,245.76,4441.0,228.3581,228.4882,228.1536,228.3952,4441.0
2021-12-10 13:20:00,245.74,245.92,245.64,245.88,6085.0,228.3767,228.5439,228.2837,228.5068,6085.0
2021-12-10 13:25:00,245.86,245.86,245.4,245.44,4438.0,228.4882,228.4882,228.0607,228.0978,4438.0
2021-12-10 13:30:00,245.4,245.73,245.34,245.62,7585.0,228.0607,228.3674,228.0049,228.2651,7585.0
2021-12-10 13:35:00,245.75,245.94,245.56,245.94,2402.0,228.3859,228.5625,228.2094,228.5625,2402.0
2021-12-10 13:40:00,245.88,245.88,245.69,245.75,3336.0,228.5068,228.5068,228.3302,228.3859,3336.0
2021-12-10 13:45:00,245.81,245.9,245.69,245.75,3242.0,228.4417,228.5253,228.3302,228.3859,3242.0
2021-12-10 13:50:00,245.82,246.09,245.77,246.09,2680.0,228.451,228.7019,228.4045,228.7019,2680.0
2021-12-10 13:55:00,246.03,246.1,245.85,245.92,4508.0,228.6462,228.7112,228.4789,228.5439,4508.0
2021-12-10 14:00:00,245.85,245.9,245.62,245.63,2889.0,228.4789,228.5253,228.2651,228.2744,2889.0
2021-12-10 14:05:00,245.54,245.68,245.38,245.67,5321.0,228.1908,228.3209,228.0421,228.3116,5321.0
2021-12-10 14:10:00,245.65,245.67,245.43,245.48,1940.0,228.293,228.3116,228.0886,228.135,1940.0
2021-12-10 14:15:00,245.47,245.57,245.41,245.45,903.0,228.1257,228.2187,228.07,228.1071,903.0
2021-12-10 14:20:00,245.44,245.53,245.3,245.4,4577.0,228.0978,228.1815,227.9677,228.0607,4577.0
2021-12-10 14:25:00,245.41,245.69,245.36,245.64,3004.0,228.07,228.3302,228.0235,228.2837,3004.0
2021-12-10 14:30:00,245.77,245.83,245.44,245.56,4707.0,228.4045,228.4603,228.0978,228.2094,4707.0
2021-12-10 14:35:00,245.62,245.65,245.39,245.48,4441.0,228.2651,228.293,228.0514,228.135,4441.0
2021-12-10 14:40:00,245.53,245.56,245.3,245.37,3670.0,228.1815,228.2094,227.9677,228.0328,3670.0
2021-12-10 14:45:00,245.37,245.42,245.27,245.36,2956.0,228.0328,228.0793,227.9399,228.0235,2956.0
2021-12-10 14:50:00,245.45,245.65,245.45,245.53,6175.0,228.1071,228.293,228.1071,228.1815,6175.0
2021-12-10 14:55:00,245.52,245.53,245.08,245.14,7949.0,228.1722,228.1815,227.7633,227.819,7949.0
2021-12-10 15:00:00,245.18,245.31,244.89,244.92,8556.0,227.8562,227.977,227.5867,227.6146,8556.0
2021-12-10 15:05:00,244.89,245.25,244.85,245.15,7424.0,227.5867,227.9213,227.5495,227.8283,7424.0
2021-12-10 15:10:00,245.2,245.28,244.99,245.08,5366.0,227.8748,227.9492,227.6796,227.7633,5366.0
2021-12-10 15:15:00,245.1,245.19,244.66,244.78,14206.0,227.7819,227.8655,227.373,227.4845,14206.0
2021-12-10 15:20:00,244.79,245.19,244.73,245.14,9046.0,227.4938,227.8655,227.438,227.819,9046.0
2021-12-10 15:25:00,245.17,245.47,245.11,245.26,8577.0,227.8469,228.1257,227.7912,227.9306,8577.0
2021-12-10 15:30:00,245.33,245.36,245.14,245.28,9309.0,227.9956,228.0235,227.819,227.9492,9309.0
2021-12-10 15:35:00,245.35,245.58,245.35,245.41,3257.0,228.0142,228.228,228.0142,228.07,3257.0
2021-12-10 15:40:00,245.5,245.77,245.46,245.74,5783.0,228.1536,228.4045,228.1164,228.3767,5783.0
2021-12-10 15:45:00,245.76,245.98,245.71,245.86,9452.0,228.3952,228.5997,228.3488,228.4882,9452.0
2021-12-10 15:50:00,245.9,246.1,245.82,245.83,21643.0,228.5253,228.7112,228.451,228.4603,21643.0
2021-12-10 15:55:00,245.89,246.32,245.82,246.32,88879.0,228.5161,228.9157,228.451,228.9157,88879.0
2021-12-13 09:30:00,244.72,245.48,243.54,243.95,41730.0,227.4287,228.135,226.3321,226.7131,41730.0
2021-12-13 09:35:00,243.93,244.08,242.74,243.13,10157.0,226.6945,226.8339,225.5886,225.9511,10157.0
2021-12-13 09:40:00,243.14,243.34,242.44,242.44,7368.0,225.9604,226.1462,225.3098,225.3098,7368.0
2021-12-13 09:45:00,242.33,242.49,241.39,242.0,34142.0,225.2076,225.3563,224.334,224.9009,34142.0
2021-12-13 09:50:00,241.99,241.99,241.57,241.72,13668.0,224.8916,224.8916,224.5013,224.6407,13668.0
2021-12-13 09:55:00,241.57,241.69,241.17,241.26,10704.0,224.5013,224.6128,224.1296,224.2132,10704.0
2021-12-13 10:00:00,241.19,242.01,241.02,241.28,15084.0,224.1481,224.9102,223.9902,224.2318,15084.0
2021-12-13 10:05:00,241.51,242.23,241.48,242.12,8557.0,224.4455,225.1147,224.4177,225.0124,8557.0
2021-12-13 10:10:00,242.0,242.36,241.9,242.25,14081.0,224.9009,225.2355,224.808,225.1332,14081.0
2021-12-13 10:15:00,242.29,242.93,242.29,242.74,4242.0,225.1704,225.7652,225.1704,225.5886,4242.0
2021-12-13 10:20:00,242.88,243.0,242.44,242.54,9515.0,225.7187,225.8303,225.3098,225.4028,9515.0
2021-12-13 10:25:00,242.6,242.6,242.11,242.45,8687.0,225.4585,225.4585,225.0031,225.3191,8687.0
2021-12-13 10:30:00,242.4,243.04,242.4,243.04,8032.0,225.2726,225.8674,225.2726,225.8674,8032.0
2021-12-13 10:35:00,243.09,243.8,243.07,243.2,9836.0,225.9139,226.5737,225.8953,226.0161,9836.0
2021-12-13 10:40:00,243.12,243.23,242.19,242.19,10390.0,225.9418,226.044,225.0775,225.0775,10390.0
2021-12-13 10:45:00,242.42,242.86,242.41,242.48,7511.0,225.2912,225.7001,225.2819,225.347,7511.0
2021-12-13 10:50:00,242.62,242.62,241.78,241.85,7111.0,225.4771,225.4771,224.6965,224.7615,7111.0
2021-12-13 10:55:00,241.86,242.09,241.74,241.93,6030.0,224.7708,224.9846,224.6593,224.8359,6030.0
2021-12-13 11:00:00,242.11,242.24,241.68,241.72,4592.0,225.0031,225.124,224.6035,224.6407,4592.0
2021-12-13 11:05:00,241.77,241.77,241.48,241.65,8505.0,224.6872,224.6872,224.4177,224.5756,8505.0
2021-12-13 11:10:00,241.81,241.86,241.4,241.86,7160.0,224.7243,224.7708,224.3433,224.7708,7160.0
2021-12-13 11:15:00,241.73,242.03,241.12,241.27,24029.0,224.65,224.9288,224.0831,224.2225,24029.0
2021-12-13 11:20:00,241.25,241.37,240.87,240.88,20088.0,224.2039,224.3154,223.8508,223.86,20088.0
2021-12-13 11:25:00,240.94,241.1,240.54,240.55,9103.0,223.9158,224.0645,223.5441,223.5534,9103.0
2021-12-13 11:30:00,240.5,241.24,240.49,241.03,10520.0,223.5069,224.1946,223.4976,223.9994,10520.0
2021-12-13 11:35:00,241.03,241.25,240.83,241.06,10218.0,223.9994,224.2039,223.8136,224.0273,10218.0
2021-12-13 11:40:00,241.12,241.59,241.12,241.5,11220.0,224.0831,224.5199,224.0831,224.4362,11220.0
2021-12-13 11:45:00,241.43,241.62,241.26,241.35,9652.0,224.3712,224.5478,224.2132,224.2968,9652.0
2021-12-13 11:50:00,241.35,241.35,241.0,241.03,6735.0,224.2968,224.2968,223.9716,223.9994,6735.0
2021-12-13 11:55:00,241.04,241.76,240.82,241.39,9519.0,224.0087,224.6779,223.8043,224.334,9519.0
2021-12-13 12:00:00,241.34,241.48,241.13,241.48,6896.0,224.2875,224.4177,224.0924,224.4177,6896.0
2021-12-13 12:05:00,241.68,242.17,241.68,242.17,6409.0,224.6035,225.0589,224.6035,225.0589,6409.0
2021-12-13 12:10:00,242.19,242.24,241.89,242.18,6400.0,225.0775,225.124,224.7987,225.0682,6400.0
2021-12-13 12:15:00,242.11,242.23,241.87,241.88,11011.0,225.0031,225.1147,224.7801,224.7894,11011.0
2021-12-13 12:20:00,241.89,241.91,241.6,241.86,10748.0,224.7987,224.8173,224.5292,224.7708,10748.0
2021-12-13 12:25:00,241.77,241.82,241.55,241.59,6449.0,224.6872,224.7336,224.4827,224.5199,6449.0
2021-12-13 12:30:00,241.59,241.75,241.4,241.64,5127.0,224.5199,224.6686,224.3433,224.5663,5127.0
2021-12-13 12:35:00,241.76,241.99,241.69,241.91,3767.0,224.6779,224.8916,224.6128,224.8173,3767.0
2021-12-13 12:40:00,241.82,241.94,241.66,241.74,5239.0,224.7336,224.8451,224.5849,224.6593,5239.0
2021-12-13 12:45:00,241.75,241.75,241.46,241.46,8312.0,224.6686,224.6686,224.3991,224.3991,8312.0
2021-12-13 12:50:00,241.51,241.53,241.16,241.19,6870.0,224.4455,224.4641,224.1203,224.1481,6870.0
2021-12-13 12:55:00,241.18,241.47,241.04,241.42,14107.0,224.1388,224.4084,224.0087,224.3619,14107.0
2021-12-13 13:00:00,241.34,241.5,241.16,241.36,5707.0,224.2875,224.4362,224.1203,224.3061,5707.0
2021-12-13 13:05:00,241.39,241.6,241.32,241.52,8352.0,224.334,224.5292,224.269,224.4548,8352.0
2021-12-13 13:10:00,241.5,241.6,241.39,241.44,6313.0,224.4362,224.5292,224.334,224.3805,6313.0
2021-12-13 13:15:00,241.41,241.64,241.35,241.62,6877.0,224.3526,224.5663,224.2968,224.5478,6877.0
2021-12-13 13:20:00,241.6,241.75,241.53,241.64,6149.0,224.5292,224.6686,224.4641,224.5663,6149.0
2021-12-13 13:25:00,241.59,241.68,241.5,241.5,4867.0,224.5199,224.6035,224.4362,224.4362,4867.0
2021-12-13 13:30:00,241.47,241.56,241.26,241.34,7059.0,224.4084,224.492,224.2132,224.2875,7059.0
2021-12-13 13:35:00,241.27,241.4,241.18,241.32,6329.0,224.2225,224.3433,224.1388,224.269,6329.0
2021-12-13 13:40:00,241.36,241.47,241.19,241.36,5225.0,224.3061,224.4084,224.1481,224.3061,5225.0
2021-12-13 13:45:00,241.34,241.47,241.32,241.45,6573.0,224.2875,224.4084,224.269,224.3898,6573.0
2021-12-13 13:50:00,241.43,241.52,241.28,241.52,4436.0,224.3712,224.4548,224.2318,224.4548,4436.0
2021-12-13 13:55:00,241.52,241.75,241.45,241.48,6592.0,224.4548,224.6686,224.3898,224.4177,6592.0
2021-12-13 14:00:00,241.4,241.57,241.36,241.4,7056.0,224.3433,224.5013,224.3061,224.3433,7056.0
2021-12-13 14:05:00,241.35,241.58,241.3,241.48,7213.0,224.2968,224.5106,224.2504,224.4177,7213.0
2021-12-13 14:10:00,241.46,241.59,241.41,241.57,9777.0,224.3991,224.5199,224.3526,224.5013,9777.0
2021-12-13 14:15:00,241.56,241.69,241.52,241.69,10869.0,224.492,224.6128,224.4548,224.6128,10869.0
2021-12-13 14:20:00,241.73,241.95,241.67,241.88,9469.0,224.65,224.8544,224.5942,224.7894,9469.0
2021-12-13 14:25:00,241.9,241.9,241.64,241.83,8192.0,224.808,224.808,224.5663,224.7429,8192.0
2021-12-13 14:30:00,241.83,242.05,241.79,242.0,6921.0,224.7429,224.9474,224.7057,224.9009,6921.0
2021-12-13 14:35:00,241.96,242.03,241.81,241.87,7219.0,224.8637,224.9288,224.7243,224.7801,7219.0
2021-12-13 14:40:00,241.87,241.94,241.6,241.65,8278.0,224.7801,224.8451,224.5292,224.5756,8278.0
2021-12-13 14:45:00,241.62,241.68,241.47,241.58,6983.0,224.5478,224.6035,224.4084,224.5106,6983.0
2021-12-13 14:50:00,241.6,241.63,241.31,241.5,5936.0,224.5292,224.5571,224.2597,224.4362,5936.0
2021-12-13 14:55:00,241.42,241.61,241.4,241.6,7784.0,224.3619,224.5385,224.3433,224.5292,7784.0
2021-12-13 15:00:00,241.65,241.78,241.55,241.7,7084.0,224.5756,224.6965,224.4827,224.6221,7084.0
2021-12-13 15:05:00,241.64,241.82,241.57,241.65,8486.0,224.5663,224.7336,224.5013,224.5756,8486.0
2021-12-13 15:10:00,241.62,241.74,241.52,241.67,8044.0,224.5478,224.6593,224.4548,224.5942,8044.0
2021-12-13 15:15:00,241.73,241.83,241.34,241.45,10307.0,224.65,224.7429,224.2875,224.3898,10307.0
2021-12-13 15:20:00,241.51,241.71,241.35,241.63,8019.0,224.4455,224.6314,224.2968,224.5571,8019.0
2021-12-13 15:25:00,241.66,241.79,241.64,241.75,15322.0,224.5849,224.7057,224.5663,224.6686,15322.0
2021-12-13 15:30:00,241.75,241.94,241.65,241.68,10036.0,224.6686,224.8451,224.5756,224.6035,10036.0
2021-12-13 15:35:00,241.7,241.71,241.44,241.69,14235.0,224.6221,224.6314,224.3805,224.6128,14235.0
2021-12-13 15:40:00,241.66,242.07,241.61,241.91,19296.0,224.5849,224.966,224.5385,224.8173,19296.0
2021-12-13 15:45:00,241.88,242.05,241.58,241.58,24826.0,224.7894,224.9474,224.5106,224.5106,24826.0
2021-12-13 15:50:00,241.55,241.59,241.28,241.3,38573.0,224.4827,224.5199,224.2318,224.2504,38573.0
2021-12-13 15:55:00,241.29,241.35,240.82,240.88,108573.0,224.2411,224.2968,223.8043,223.86,108573.0
2021-12-14 09:30:00,240.0,240.91,239.36,240.91,44516.0,223.0422,223.8879,222.4474,223.8879,44516.0
2021-12-14 09:35:00,240.72,240.96,239.98,240.0,7400.0,223.7114,223.9344,223.0236,223.0422,7400.0
2021-12-14 09:40:00,240.01,241.24,240.0,241.04,15218.0,223.0515,224.1946,223.0422,224.0087,15218.0
2021-12-14 09:45:00,241.16,241.67,240.8,241.67,12386.0,224.1203,224.5942,223.7857,224.5942,12386.0
2021-12-14 09:50:00,241.73,241.97,240.75,241.87,15551.0,224.65,224.873,223.7392,224.7801,15551.0
2021-12-14 09:55:00,242.04,243.11,241.92,243.11,11884.0,224.9381,225.9325,224.8266,225.9325,11884.0
2021-12-14 10:00:00,243.15,244.06,243.08,244.01,17022.0,225.9697,226.8154,225.9046,226.7689,17022.0
2021-12-14 10:05:00,243.9,244.09,243.34,243.38,10753.0,226.6667,226.8432,226.1462,226.1834,10753.0
2021-12-14 10:10:00,243.46,244.3,243.38,244.04,17395.0,226.2578,227.0384,226.1834,226.7968,17395.0
2021-12-14 10:15:00,244.18,244.33,243.95,244.11,6858.0,226.9269,227.0663,226.7131,226.8618,6858.0
2021-12-14 10:20:00,244.15,244.88,244.07,244.77,9217.0,226.899,227.5774,226.8246,227.4752,9217.0
2021-12-14 10:25:00,244.74,244.87,244.34,244.59,11524.0,227.4473,227.5681,227.0756,227.3079,11524.0
2021-12-14 10:30:00,244.67,244.81,244.17,244.17,6017.0,227.3823,227.5124,226.9176,226.9176,6017.0
2021-12-14 10:35:00,244.22,244.4,244.0,244.15,9942.0,226.9641,227.1313,226.7596,226.899,9942.0
2021-12-14 10:40:00,244.05,244.26,243.58,243.72,5545.0,226.8061,227.0012,226.3693,226.4994,5545.0
2021-12-14 10:45:00,243.81,244.0,243.21,243.29,4988.0,226.583,226.7596,226.0254,226.0998,4988.0
2021-12-14 10:50:00,243.44,243.53,242.74,242.74,6352.0,226.2392,226.3228,225.5886,225.5886,6352.0
2021-12-14 10:55:00,242.76,243.2,242.53,243.18,9844.0,225.6072,226.0161,225.3935,225.9975,9844.0
2021-12-14 11:00:00,243.08,243.16,242.61,242.94,5906.0,225.9046,225.9789,225.4678,225.7745,5906.0
2021-12-14 11:05:00,243.21,243.21,242.59,242.88,10431.0,226.0254,226.0254,225.4492,225.7187,10431.0
2021-12-14 11:10:00,242.63,242.86,242.42,242.71,4825.0,225.4864,225.7001,225.2912,225.5607,4825.0
2021-12-14 11:15:00,242.77,243.0,242.53,242.87,8265.0,225.6165,225.8303,225.3935,225.7094,8265.0
2021-12-14 11:20:00,242.86,243.24,242.67,243.02,8365.0,225.7001,226.0533,225.5236,225.8488,8365.0
2021-12-14 11:25:00,243.07,243.17,242.68,243.17,8703.0,225.8953,225.9882,225.5329,225.9882,8703.0
2021-12-14 11:30:00,243.07,243.08,242.07,242.1,14062.0,225.8953,225.9046,224.966,224.9938,14062.0
2021-12-14 11:35:00,242.12,242.2,241.87,242.1,16461.0,225.0124,225.0868,224.7801,224.9938,16461.0
2021-12-14 11:40:00,242.02,242.58,242.02,242.48,7748.0,224.9195,225.4399,224.9195,225.347,7748.0
2021-12-14 11:45:00,242.47,242.55,242.24,242.37,7114.0,225.3377,225.412,225.124,225.2448,7114.0
2021-12-14 11:50:00,242.49,242.75,242.02,242.11,3889.0,225.3563,225.5979,224.9195,225.0031,3889.0
2021-12-14 11:55:00,242.08,242.24,241.33,241.37,17271.0,224.9753,225.124,224.2783,224.3154,17271.0
2021-12-14 12:00:00,241.42,241.55,241.11,241.45,4635.0,224.3619,224.4827,224.0738,224.3898,4635.0
2021-12-14 12:05:00,241.37,241.61,241.37,241.54,3608.0,224.3154,224.5385,224.3154,224.4734,3608.0
2021-12-14 12:10:00,241.63,241.73,241.29,241.29,4622.0,224.5571,224.65,224.2411,224.2411,4622.0
2021-12-14 12:15:00,241.24,241.63,241.21,241.51,6073.0,224.1946,224.5571,224.1667,224.4455,6073.0
2021-12-14 12:20:00,241.56,241.62,240.96,241.07,6088.0,224.492,224.5478,223.9344,224.0366,6088.0
2021-12-14 12:25:00,241.01,241.61,240.9,241.61,5510.0,223.9809,224.5385,223.8786,224.5385,5510.0
2021-12-14 12:30:00,241.44,241.48,241.24,241.47,3795.0,224.3805,224.4177,224.1946,224.4084,3795.0
2021-12-14 12:35:00,241.52,241.69,241.37,241.65,4333.0,224.4548,224.6128,224.3154,224.5756,4333.0
2021-12-14 12:40:00,241.67,241.68,241.14,241.14,6752.0,224.5942,224.6035,224.1017,224.1017,6752.0
2021-12-14 12:45:00,241.13,241.25,240.95,241.0,5616.0,224.0924,224.2039,223.9251,223.9716,5616.0
2021-12-14 12:50:00,241.08,241.25,240.89,241.0,4980.0,224.0459,224.2039,223.8693,223.9716,4980.0
2021-12-14 12:55:00,241.05,241.06,240.69,240.69,5872.0,224.018,224.0273,223.6835,223.6835,5872.0
2021-12-14 13:00:00,240.78,241.16,240.7,241.04,4997.0,223.7671,224.1203,223.6928,224.0087,4997.0
2021-12-14 13:05:00,241.05,241.39,240.93,241.19,10786.0,224.018,224.334,223.9065,224.1481,10786.0
2021-12-14 13:10:00,241.09,241.09,240.73,240.97,8001.0,224.0552,224.0552,223.7206,223.9437,8001.0
2021-12-14 13:15:00,240.86,240.97,240.56,240.89,9410.0,223.8415,223.9437,223.5627,223.8693,9410.0
2021-12-14 13:20:00,240.92,241.27,240.79,241.27,5093.0,223.8972,224.2225,223.7764,224.2225,5093.0
2021-12-14 13:25:00,241.17,241.24,241.04,241.13,4536.0,224.1296,224.1946,224.0087,224.0924,4536.0
2021-12-14 13:30:00,241.13,241.13,240.74,240.8,11574.0,224.0924,224.0924,223.7299,223.7857,11574.0
2021-12-14 13:35:00,240.73,241.1,240.73,240.97,5207.0,223.7206,224.0645,223.7206,223.9437,5207.0
2021-12-14 13:40:00,240.87,240.99,240.66,240.99,6784.0,223.8508,223.9623,223.6556,223.9623,6784.0
2021-12-14 13:45:00,240.98,241.15,240.93,240.96,5450.0,223.953,224.111,223.9065,223.9344,5450.0
2021-12-14 13:50:00,240.94,241.09,240.7,240.74,13119.0,223.9158,224.0552,223.6928,223.7299,13119.0
2021-12-14 13:55:00,240.76,240.79,240.5,240.51,5814.0,223.7485,223.7764,223.5069,223.5162,5814.0
2021-12-14 14:00:00,240.55,240.71,240.48,240.51,5551.0,223.5534,223.7021,223.4883,223.5162,5551.0
2021-12-14 14:05:00,240.5,240.68,240.35,240.64,6440.0,223.5069,223.6742,223.3675,223.637,6440.0
2021-12-14 14:10:00,240.75,240.86,240.56,240.65,5619.0,223.7392,223.8415,223.5627,223.6463,5619.0
2021-12-14 14:15:00,240.65,240.75,240.49,240.65,8690.0,223.6463,223.7392,223.4976,223.6463,8690.0
2021-12-14 14:20:00,240.64,240.72,240.5,240.72,7221.0,223.637,223.7114,223.5069,223.7114,7221.0
2021-12-14 14:25:00,240.75,240.75,240.39,240.45,8520.0,223.7392,223.7392,223.4047,223.4604,8520.0
2021-12-14 14:30:00,240.49,240.5,240.29,240.5,4696.0,223.4976,223.5069,223.3117,223.5069,4696.0
2021-12-14 14:35:00,240.53,240.53,240.25,240.27,3288.0,223.5348,223.5348,223.2746,223.2931,3288.0
2021-12-14 14:40:00,240.35,240.52,240.26,240.43,5499.0,223.3675,223.5255,223.2839,223.4418,5499.0
2021-12-14 14:45:00,240.39,240.43,240.21,240.28,10325.0,223.4047,223.4418,223.2374,223.3024,10325.0
2021-12-14 14:50:00,240.25,240.27,240.12,240.22,5798.0,223.2746,223.2931,223.1537,223.2467,5798.0
2021-12-14 14:55:00,240.13,240.38,239.95,240.3,9223.0,223.163,223.3954,222.9958,223.321,9223.0
2021-12-14 15:00:00,240.18,240.48,240.18,240.45,6879.0,223.2095,223.4883,223.2095,223.4604,6879.0
2021-12-14 15:05:00,240.4,240.51,240.19,240.41,13684.0,223.414,223.5162,223.2188,223.4233,13684.0
2021-12-14 15:10:00,240.41,240.47,240.05,240.24,6963.0,223.4233,223.479,223.0887,223.2653,6963.0
2021-12-14 15:15:00,240.26,240.48,240.16,240.31,13395.0,223.2839,223.4883,223.1909,223.3303,13395.0
2021-12-14 15:20:00,240.32,240.59,240.2,240.52,7296.0,223.3396,223.5905,223.2281,223.5255,7296.0
2021-12-14 15:25:00,240.49,240.9,240.4,240.86,8092.0,223.4976,223.8786,223.414,223.8415,8092.0
2021-12-14 15:30:00,240.84,241.0,240.65,240.72,14879.0,223.8229,223.9716,223.6463,223.7114,14879.0
2021-12-14 15:35:00,240.72,241.03,240.71,240.81,12000.0,223.7114,223.9994,223.7021,223.795,12000.0
2021-12-14 15:40:00,240.81,240.81,240.52,240.55,14813.0,223.795,223.795,223.5255,223.5534,14813.0
2021-12-14 15:45:00,240.5,240.75,240.28,240.29,14305.0,223.5069,223.7392,223.3024,223.3117,14305.0
2021-12-14 15:50:00,240.21,240.34,240.0,240.04,32254.0,223.2374,223.3582,223.0422,223.0794,32254.0
2021-12-14 15:55:00,240.03,240.19,239.89,240.08,81534.0,223.0701,223.2188,222.94,223.1166,81534.0
2021-12-15 09:30:00,240.04,242.24,240.03,241.55,28809.0,223.0794,225.124,223.0701,224.4827,28809.0
2021-12-15 09:35:00,241.45,241.7,240.7,240.92,4770.0,224.3898,224.6221,223.6928,223.8972,4770.0
2021-12-15 09:40:00,240.78,240.78,240.06,240.07,14559.0,223.7671,223.7671,223.098,223.1073,14559.0
2021-12-15 09:45:00,240.13,240.51,239.01,239.5,31175.0,223.163,223.5162,222.1222,222.5776,31175.0
2021-12-15 09:50:00,239.63,239.9,239.47,239.69,6565.0,222.6984,222.9493,222.5497,222.7541,6565.0
2021-12-15 09:55:00,239.85,240.41,239.72,239.85,10638.0,222.9028,223.4233,222.782,222.9028,10638.0
2021-12-15 10:00:00,240.05,240.8,239.87,240.73,16732.0,223.0887,223.7857,222.9214,223.7206,16732.0
2021-12-15 10:05:00,240.79,241.63,240.79,241.6,9339.0,223.7764,224.5571,223.7764,224.5292,9339.0
2021-12-15 10:10:00,241.65,241.86,241.31,241.65,9890.0,224.5756,224.7708,224.2597,224.5756,9890.0
2021-12-15 10:15:00,241.77,242.01,241.43,241.84,4152.0,224.6872,224.9102,224.3712,224.7522,4152.0
2021-12-15 10:20:00,241.81,242.03,240.83,241.32,9885.0,224.7243,224.9288,223.8136,224.269,9885.0
2021-12-15 10:25:00,241.42,241.78,241.33,241.49,9442.0,224.3619,224.6965,224.2783,224.4269,9442.0
2021-12-15 10:30:00,241.74,241.95,241.56,241.91,7417.0,224.6593,224.8544,224.492,224.8173,7417.0
2021-12-15 10:35:00,241.83,241.98,241.44,241.62,3364.0,224.7429,224.8823,224.3805,224.5478,3364.0
2021-12-15 10:40:00,241.8,241.83,241.46,241.55,3357.0,224.715,224.7429,224.3991,224.4827,3357.0
2021-12-15 10:45:00,241.59,241.66,241.38,241.48,4417.0,224.5199,224.5849,224.3247,224.4177,4417.0
2021-12-15 10:50:00,241.48,241.51,241.05,241.12,12915.0,224.4177,224.4455,224.018,224.0831,12915.0
2021-12-15 10:55:00,241.09,241.1,240.81,241.1,6740.0,224.0552,224.0645,223.795,224.0645,6740.0
2021-12-15 11:00:00,240.99,241.23,240.91,241.2,3384.0,223.9623,224.1853,223.8879,224.1574,3384.0
2021-12-15 11:05:00,241.17,241.17,240.55,240.56,9220.0,224.1296,224.1296,223.5534,223.5627,9220.0
2021-12-15 11:10:00,240.44,240.72,239.79,239.84,6595.0,223.4511,223.7114,222.8471,222.8935,6595.0
2021-12-15 11:15:00,239.65,240.14,239.44,240.14,12221.0,222.717,223.1723,222.5218,223.1723,12221.0
2021-12-15 11:20:00,240.2,240.94,240.04,240.94,6489.0,223.2281,223.9158,223.0794,223.9158,6489.0
2021-12-15 11:25:00,240.94,241.16,240.94,241.03,3744.0,223.9158,224.1203,223.9158,223.9994,3744.0
2021-12-15 11:30:00,241.1,241.59,241.02,241.59,8922.0,224.0645,224.5199,223.9902,224.5199,8922.0
2021-12-15 11:35:00,241.5,241.5,240.86,241.1,3432.0,224.4362,224.4362,223.8415,224.0645,3432.0
2021-12-15 11:40:00,240.8,241.0,240.66,241.0,5468.0,223.7857,223.9716,223.6556,223.9716,5468.0
2021-12-15 11:45:00,240.86,240.93,240.68,240.84,3347.0,223.8415,223.9065,223.6742,223.8229,3347.0
2021-12-15 11:50:00,240.92,241.27,240.77,241.19,3851.0,223.8972,224.2225,223.7578,224.1481,3851.0
2021-12-15 11:55:00,241.28,241.35,241.16,241.3,2326.0,224.2318,224.2968,224.1203,224.2504,2326.0
2021-12-15 12:00:00,241.34,241.51,241.31,241.5,2934.0,224.2875,224.4455,224.2597,224.4362,2934.0
2021-12-15 12:05:00,241.26,241.31,241.07,241.31,5459.0,224.2132,224.2597,224.0366,224.2597,5459.0
2021-12-15 12:10:00,241.32,241.39,241.19,241.31,1847.0,224.269,224.334,224.1481,224.2597,1847.0
2021-12-15 12:15:00,241.36,241.36,241.08,241.08,1936.0,224.3061,224.3061,224.0459,224.0459,1936.0
2021-12-15 12:20:00,240.99,241.0,240.74,240.98,5327.0,223.9623,223.9716,223.7299,223.953,5327.0
2021-12-15 12:25:00,240.96,241.16,240.8,241.16,4843.0,223.9344,224.1203,223.7857,224.1203,4843.0
2021-12-15 12:30:00,241.2,241.37,241.01,241.31,4622.0,224.1574,224.3154,223.9809,224.2597,4622.0
2021-12-15 12:35:00,241.37,241.5,241.21,241.46,3513.0,224.3154,224.4362,224.1667,224.3991,3513.0
2021-12-15 12:40:00,241.26,241.37,241.0,241.03,5953.0,224.2132,224.3154,223.9716,223.9994,5953.0
2021-12-15 12:45:00,240.96,241.13,240.73,240.86,20083.0,223.9344,224.0924,223.7206,223.8415,20083.0
2021-12-15 12:50:00,240.82,240.87,240.6,240.63,9985.0,223.8043,223.8508,223.5998,223.6277,9985.0
2021-12-15 12:55:00,240.64,240.65,240.13,240.2,13155.0,223.637,223.6463,223.163,223.2281,13155.0
2021-12-15 13:00:00,240.26,240.52,240.18,240.4,6554.0,223.2839,223.5255,223.2095,223.414,6554.0
2021-12-15 13:05:00,240.33,240.39,240.11,240.27,6638.0,223.3489,223.4047,223.1445,223.2931,6638.0
2021-12-15 13:10:00,240.32,240.39,240.04,240.26,4233.0,223.3396,223.4047,223.0794,223.2839,4233.0
2021-12-15 13:15:00,240.25,240.43,240.13,240.36,7545.0,223.2746,223.4418,223.163,223.3768,7545.0
2021-12-15 13:20:00,240.32,240.4,240.16,240.26,6377.0,223.3396,223.414,223.1909,223.2839,6377.0
2021-12-15 13:25:00,240.23,240.23,239.79,240.04,8835.0,223.256,223.256,222.8471,223.0794,8835.0
2021-12-15 13:30:00,239.98,240.11,239.78,239.93,9001.0,223.0236,223.1445,222.8378,222.9772,9001.0
2021-12-15 13:35:00,239.86,240.29,239.78,240.17,10011.0,222.9121,223.3117,222.8378,223.2002,10011.0
2021-12-15 13:40:00,240.18,240.67,240.15,240.51,4876.0,223.2095,223.6649,223.1816,223.5162,4876.0
2021-12-15 13:45:00,240.49,240.55,239.97,240.05,8393.0,223.4976,223.5534,223.0143,223.0887,8393.0
2021-12-15 13:50:00,240.03,240.13,239.98,240.04,5520.0,223.0701,223.163,223.0236,223.0794,5520.0
2021-12-15 13:55:00,239.97,240.5,239.97,240.31,5194.0,223.0143,223.5069,223.0143,223.3303,5194.0
2021-12-15 14:00:00,240.22,240.57,239.67,240.19,5844.0,223.2467,223.572,222.7355,223.2188,5844.0
2021-12-15 14:05:00,240.39,241.19,240.35,241.02,14197.0,223.4047,224.1481,223.3675,223.9902,14197.0
2021-12-15 14:10:00,241.14,241.5,240.83,241.36,11829.0,224.1017,224.4362,223.8136,224.3061,11829.0
2021-12-15 14:15:00,241.21,241.36,240.94,241.12,6499.0,224.1667,224.3061,223.9158,224.0831,6499.0
2021-12-15 14:20:00,241.1,241.1,240.21,240.21,12745.0,224.0645,224.0645,223.2374,223.2374,12745.0
2021-12-15 14:25:00,240.2,240.32,239.57,239.69,8056.0,223.2281,223.3396,222.6426,222.7541,8056.0
2021-12-15 14:30:00,239.78,240.26,239.62,240.08,16820.0,222.8378,223.2839,222.6891,223.1166,16820.0
2021-12-15 14:35:00,240.07,240.62,240.07,240.43,8509.0,223.1073,223.6184,223.1073,223.4418,8509.0
2021-12-15 14:40:00,240.46,240.62,240.12,240.12,8332.0,223.4697,223.6184,223.1537,223.1537,8332.0
2021-12-15 14:45:00,240.15,240.49,240.05,240.11,5545.0,223.1816,223.4976,223.0887,223.1445,5545.0
2021-12-15 14:50:00,240.01,240.35,239.76,240.07,8366.0,223.0515,223.3675,222.8192,223.1073,8366.0
2021-12-15 14:55:00,240.09,240.36,239.48,239.61,9513.0,223.1259,223.3768,222.559,222.6798,9513.0
2021-12-15 15:00:00,239.61,240.06,239.5,239.99,11059.0,222.6798,223.098,222.5776,223.0329,11059.0
2021-12-15 15:05:00,239.93,240.67,239.93,240.45,14911.0,222.9772,223.6649,222.9772,223.4604,14911.0
2021-12-15 15:10:00,240.5,240.96,240.43,240.88,7953.0,223.5069,223.9344,223.4418,223.86,7953.0
2021-12-15 15:15:00,240.76,241.41,240.76,241.26,12580.0,223.7485,224.3526,223.7485,224.2132,12580.0
2021-12-15 15:20:00,241.35,241.69,241.3,241.59,15314.0,224.2968,224.6128,224.2504,224.5199,15314.0
2021-12-15 15:25:00,241.55,241.89,241.42,241.81,8906.0,224.4827,224.7987,224.3619,224.7243,8906.0
2021-12-15 15:30:00,241.9,242.03,241.6,241.75,27190.0,224.808,224.9288,224.5292,224.6686,27190.0
2021-12-15 15:35:00,241.73,242.0,241.66,241.99,16068.0,224.65,224.9009,224.5849,224.8916,16068.0
2021-12-15 15:40:00,241.99,242.03,241.0,241.07,21746.0,224.8916,224.9288,223.9716,224.0366,21746.0
2021-12-15 15:45:00,241.13,241.26,240.39,240.39,24321.0,224.0924,224.2132,223.4047,223.4047,24321.0
2021-12-15 15:50:00,240.32,240.85,240.25,240.58,40862.0,223.3396,223.8322,223.2746,223.5812,40862.0
2021-12-15 15:55:00,240.62,241.16,240.43,240.88,108620.0,223.6184,224.1203,223.4418,223.86,108620.0
2021-12-16 09:30:00,242.57,243.98,242.38,242.92,44742.0,225.4306,226.741,225.2541,225.7559,44742.0
2021-12-16 09:35:00,242.95,244.26,242.8,243.97,24667.0,225.7838,227.0012,225.6444,226.7317,24667.0
2021-12-16 09:40:00,243.65,243.84,242.4,242.61,22879.0,226.4343,226.6109,225.2726,225.4678,22879.0
2021-12-16 09:45:00,242.65,243.57,242.65,243.55,25200.0,225.505,226.36,225.505,226.3414,25200.0
2021-12-16 09:50:00,243.51,243.63,243.0,243.35,17519.0,226.3042,226.4157,225.8303,226.1555,17519.0
2021-12-16 09:55:00,243.27,243.5,243.0,243.11,18829.0,226.0812,226.2949,225.8303,225.9325,18829.0
2021-12-16 10:00:00,243.0,243.85,243.0,243.31,21959.0,225.8303,226.6202,225.8303,226.1183,21959.0
2021-12-16 10:05:00,243.21,243.68,243.03,243.13,17899.0,226.0254,226.4622,225.8581,225.9511,17899.0
2021-12-16 10:10:00,243.25,243.56,243.01,243.16,16832.0,226.0626,226.3507,225.8395,225.9789,16832.0
2021-12-16 10:15:00,243.24,243.32,242.95,243.16,21357.0,226.0533,226.1276,225.7838,225.9789,21357.0
2021-12-16 10:20:00,243.19,243.5,243.0,243.13,23642.0,226.0068,226.2949,225.8303,225.9511,23642.0
2021-12-16 10:25:00,243.14,243.18,242.67,242.96,12542.0,225.9604,225.9975,225.5236,225.7931,12542.0
2021-12-16 10:30:00,242.97,243.44,242.83,243.35,13464.0,225.8024,226.2392,225.6723,226.1555,13464.0
2021-12-16 10:35:00,243.34,243.34,243.0,243.17,13979.0,226.1462,226.1462,225.8303,225.9882,13979.0
2021-12-16 10:40:00,243.16,243.2,242.94,243.12,18453.0,225.9789,226.0161,225.7745,225.9418,18453.0
2021-12-16 10:45:00,243.13,244.02,243.12,243.98,28940.0,225.9511,226.7782,225.9418,226.741,28940.0
2021-12-16 10:50:00,243.86,244.41,243.86,244.41,32578.0,226.6295,227.1406,226.6295,227.1406,32578.0
2021-12-16 10:55:00,244.37,244.75,244.34,244.75,16951.0,227.1035,227.4566,227.0756,227.4566,16951.0
2021-12-16 11:00:00,244.69,244.69,243.93,243.94,27156.0,227.4008,227.4008,226.6945,226.7038,27156.0
2021-12-16 11:05:00,244.0,244.32,243.16,243.55,15726.0,226.7596,227.057,225.9789,226.3414,15726.0
2021-12-16 11:10:00,243.51,243.85,243.5,243.69,11532.0,226.3042,226.6202,226.2949,226.4715,11532.0
2021-12-16 11:15:00,243.75,244.3,243.75,244.17,16725.0,226.5273,227.0384,226.5273,226.9176,16725.0
2021-12-16 11:20:00,244.2,244.68,244.19,244.47,20876.0,226.9455,227.3915,226.9362,227.1964,20876.0
2021-12-16 11:25:00,244.46,244.63,244.23,244.45,14475.0,227.1871,227.3451,226.9733,227.1778,14475.0
2021-12-16 11:30:00,244.36,244.41,243.92,243.92,9783.0,227.0942,227.1406,226.6852,226.6852,9783.0
2021-12-16 11:35:00,243.93,244.16,243.69,243.69,7306.0,226.6945,226.9083,226.4715,226.4715,7306.0
2021-12-16 11:40:00,243.66,243.87,243.53,243.87,10302.0,226.4436,226.6388,226.3228,226.6388,10302.0
2021-12-16 11:45:00,243.91,243.91,243.23,243.33,4879.0,226.676,226.676,226.044,226.1369,4879.0
2021-12-16 11:50:00,243.23,243.26,242.67,242.7,9652.0,226.044,226.0719,225.5236,225.5515,9652.0
2021-12-16 11:55:00,242.77,242.87,242.27,242.4,15342.0,225.6165,225.7094,225.1518,225.2726,15342.0
2021-12-16 12:00:00,242.3,242.52,241.71,241.78,17001.0,225.1797,225.3842,224.6314,224.6965,17001.0
2021-12-16 12:05:00,241.81,242.15,241.5,241.98,18633.0,224.7243,225.0403,224.4362,224.8823,18633.0
2021-12-16 12:10:00,241.97,242.23,241.92,242.07,23171.0,224.873,225.1147,224.8266,224.966,23171.0
2021-12-16 12:15:00,242.06,242.06,241.11,241.11,21061.0,224.9567,224.9567,224.0738,224.0738,21061.0
2021-12-16 12:20:00,241.14,242.02,241.12,241.87,9638.0,224.1017,224.9195,224.0831,224.7801,9638.0
2021-12-16 12:25:00,241.95,241.95,241.52,241.74,8514.0,224.8544,224.8544,224.4548,224.6593,8514.0
2021-12-16 12:30:00,241.63,241.92,241.34,241.77,12455.0,224.5571,224.8266,224.2875,224.6872,12455.0
2021-12-16 12:35:00,241.82,241.92,241.51,241.68,11856.0,224.7336,224.8266,224.4455,224.6035,11856.0
2021-12-16 12:40:00,241.75,241.78,241.39,241.46,10405.0,224.6686,224.6965,224.334,224.3991,10405.0
2021-12-16 12:45:00,241.58,241.68,241.15,241.2,21749.0,224.5106,224.6035,224.111,224.1574,21749.0
2021-12-16 12:50:00,241.28,241.32,240.79,240.86,13480.0,224.2318,224.269,223.7764,223.8415,13480.0
2021-12-16 12:55:00,240.79,241.01,240.68,240.68,26203.0,223.7764,223.9809,223.6742,223.6742,26203.0
2021-12-16 13:00:00,240.69,241.71,240.64,241.34,12173.0,223.6835,224.6314,223.637,224.2875,12173.0
2021-12-16 13:05:00,241.25,241.69,240.99,241.69,33081.0,224.2039,224.6128,223.9623,224.6128,33081.0
2021-12-16 13:10:00,241.69,242.03,241.43,241.99,14014.0,224.6128,224.9288,224.3712,224.8916,14014.0
2021-12-16 13:15:00,241.95,241.99,241.73,241.79,15716.0,224.8544,224.8916,224.65,224.7057,15716.0
2021-12-16 13:20:00,241.79,241.81,241.18,241.23,7959.0,224.7057,224.7243,224.1388,224.1853,7959.0
2021-12-16 13:25:00,241.2,241.33,240.97,241.17,25018.0,224.1574,224.2783,223.9437,224.1296,25018.0
2021-12-16 13:30:00,241.05,241.49,240.99,241.36,15981.0,224.018,224.4269,223.9623,224.3061,15981.0
2021-12-16 13:35:00,241.32,241.66,241.25,241.46,36530.0,224.269,224.5849,224.2039,224.3991,36530.0
2021-12-16 13:40:00,241.4,241.8,241.4,241.7,14068.0,224.3433,224.715,224.3433,224.6221,14068.0
2021-12-16 13:45:00,241.8,242.24,241.65,242.03,21008.0,224.715,225.124,224.5756,224.9288,21008.0
2021-12-16 13:50:00,242.14,242.22,241.38,241.61,18661.0,225.031,225.1054,224.3247,224.5385,18661.0
2021-12-16 13:55:00,241.66,241.68,241.21,241.53,13618.0,224.5849,224.6035,224.1667,224.4641,13618.0
2021-12-16 14:00:00,241.59,241.62,241.16,241.55,23327.0,224.5199,224.5478,224.1203,224.4827,23327.0
2021-12-16 14:05:00,241.58,241.76,241.25,241.33,17695.0,224.5106,224.6779,224.2039,224.2783,17695.0
2021-12-16 14:10:00,241.3,241.32,241.07,241.28,13438.0,224.2504,224.269,224.0366,224.2318,13438.0
2021-12-16 14:15:00,241.26,241.33,240.59,240.9,25005.0,224.2132,224.2783,223.5905,223.8786,25005.0
2021-12-16 14:20:00,240.92,240.92,240.47,240.6,14634.0,223.8972,223.8972,223.479,223.5998,14634.0
2021-12-16 14:25:00,240.55,240.74,240.34,240.45,19003.0,223.5534,223.7299,223.3582,223.4604,19003.0
2021-12-16 14:30:00,240.38,240.43,240.15,240.21,14235.0,223.3954,223.4418,223.1816,223.2374,14235.0
2021-12-16 14:35:00,240.19,240.25,239.86,240.03,24084.0,223.2188,223.2746,222.9121,223.0701,24084.0
2021-12-16 14:40:00,240.02,240.12,239.46,239.52,24903.0,223.0608,223.1537,222.5404,222.5961,24903.0
2021-12-16 14:45:00,239.51,239.56,239.05,239.13,45873.0,222.5868,222.6333,222.1593,222.2337,45873.0
2021-12-16 14:50:00,239.22,239.3,238.71,238.75,26961.0,222.3173,222.3917,221.8434,221.8805,26961.0
2021-12-16 14:55:00,238.85,239.41,238.85,239.29,20352.0,221.9735,222.4939,221.9735,222.3824,20352.0
2021-12-16 15:00:00,239.25,239.27,238.66,238.88,20689.0,222.3452,222.3638,221.7969,222.0014,20689.0
2021-12-16 15:05:00,239.02,239.32,238.88,239.27,16488.0,222.1315,222.4103,222.0014,222.3638,16488.0
2021-12-16 15:10:00,239.32,239.5,239.05,239.35,20105.0,222.4103,222.5776,222.1593,222.4382,20105.0
2021-12-16 15:15:00,239.33,239.74,239.15,239.58,38770.0,222.4196,222.8006,222.2523,222.6519,38770.0
2021-12-16 15:20:00,239.59,239.92,239.59,239.8,35945.0,222.6612,222.9679,222.6612,222.8564,35945.0
2021-12-16 15:25:00,239.87,240.55,239.76,240.46,45442.0,222.9214,223.5534,222.8192,223.4697,45442.0
2021-12-16 15:30:00,240.52,240.8,240.24,240.63,35709.0,223.5255,223.7857,223.2653,223.6277,35709.0
2021-12-16 15:35:00,240.57,241.08,240.33,241.0,35943.0,223.572,224.0459,223.3489,223.9716,35943.0
2021-12-16 15:40:00,240.97,241.03,240.36,240.42,49551.0,223.9437,223.9994,223.3768,223.4325,49551.0
2021-12-16 15:45:00,240.42,240.48,239.44,239.44,59290.0,223.4325,223.4883,222.5218,222.5218,59290.0
2021-12-16 15:50:00,239.47,240.33,239.31,239.5,94415.0,222.5497,223.3489,222.401,222.5776,94415.0
2021-12-16 15:55:00,239.57,239.74,238.42,238.42,206363.0,222.6426,222.8006,221.5739,221.5739,206363.0
2021-12-17 09:30:00,253.74,258.4,253.0,257.96,719507.0,235.8114,240.1421,235.1237,239.7332,719507.0
2021-12-17 09:35:00,258.0,260.5,257.35,258.26,524151.0,239.7704,242.0937,239.1663,240.012,524151.0
2021-12-17 09:40:00,258.28,259.8,256.2,256.44,314152.0,240.0306,241.4432,238.0976,238.3206,314152.0
2021-12-17 09:45:00,256.52,258.29,256.28,257.0,232269.0,238.395,240.0399,238.1719,238.841,232269.0
2021-12-17 09:50:00,257.13,258.76,256.35,256.56,175190.0,238.9619,240.4767,238.237,238.4321,175190.0
2021-12-17 09:55:00,256.51,256.87,255.33,256.41,143481.0,238.3857,238.7202,237.289,238.2927,143481.0
2021-12-17 10:00:00,256.42,257.96,256.0,256.07,142375.0,238.302,239.7332,237.9117,237.9768,142375.0
2021-12-17 10:05:00,256.09,256.86,255.24,255.34,116076.0,237.9953,238.7109,237.2054,237.2983,116076.0
2021-12-17 10:10:00,255.38,255.44,254.05,254.54,128925.0,237.3355,237.3913,236.0995,236.5549,128925.0
2021-12-17 10:15:00,254.44,254.6,252.7,253.13,125954.0,236.4619,236.6106,234.8449,235.2445,125954.0
2021-12-17 10:20:00,253.21,253.91,252.26,253.15,86484.0,235.3188,235.9694,234.436,235.2631,86484.0
2021-12-17 10:25:00,253.28,254.6,252.4,254.27,101343.0,235.3839,236.6106,234.5661,236.3039,101343.0
2021-12-17 10:30:00,254.25,254.98,252.53,253.1,104603.0,236.2854,236.9638,234.6869,235.2166,104603.0
2021-12-17 10:35:00,253.07,253.13,251.33,251.35,91994.0,235.1887,235.2445,233.5717,233.5903,91994.0
2021-12-17 10:40:00,251.33,251.56,250.17,251.4,133684.0,233.5717,233.7854,232.4936,233.6367,133684.0
2021-12-17 10:45:00,251.46,252.99,251.46,252.26,94368.0,233.6925,235.1144,233.6925,234.436,94368.0
2021-12-17 10:50:00,252.18,254.5,252.02,254.3,97075.0,234.3616,236.5177,234.2129,236.3318,97075.0
2021-12-17 10:55:00,254.42,254.89,253.64,253.95,78511.0,236.4433,236.8801,235.7185,236.0066,78511.0
2021-12-17 11:00:00,253.73,254.92,253.63,253.86,53544.0,235.8021,236.908,235.7092,235.9229,53544.0
2021-12-17 11:05:00,253.87,253.87,252.26,253.47,56763.0,235.9322,235.9322,234.436,235.5605,56763.0
2021-12-17 11:10:00,253.58,254.68,253.4,254.14,33436.0,235.6627,236.685,235.4954,236.1831,33436.0
2021-12-17 11:15:00,254.01,254.38,253.55,254.13,30034.0,236.0623,236.4062,235.6348,236.1738,30034.0
2021-12-17 11:20:00,254.16,254.3,253.0,253.0,25601.0,236.2017,236.3318,235.1237,235.1237,25601.0
2021-12-17 11:25:00,253.01,253.69,252.63,253.5,51946.0,235.133,235.7649,234.7798,235.5884,51946.0
2021-12-17 11:30:00,253.44,253.46,252.13,252.77,57345.0,235.5326,235.5512,234.3152,234.9099,57345.0
2021-12-17 11:35:00,252.87,252.93,251.1,251.52,59255.0,235.0029,235.0586,233.3579,233.7483,59255.0
2021-12-17 11:40:00,251.38,251.97,251.27,251.27,43962.0,233.6181,234.1665,233.5159,233.5159,43962.0
2021-12-17 11:45:00,251.14,251.3,250.37,250.68,47692.0,233.3951,233.5438,232.6795,232.9676,47692.0
2021-12-17 11:50:00,250.71,250.91,249.72,249.85,78247.0,232.9955,233.1814,232.0754,232.1962,78247.0
2021-12-17 11:55:00,249.87,250.7,249.52,250.52,67059.0,232.2148,232.9862,231.8896,232.8189,67059.0
2021-12-17 12:00:00,250.5,250.53,248.98,249.25,49348.0,232.8003,232.8282,231.3877,231.6386,49348.0
2021-12-17 12:05:00,249.21,249.39,248.57,249.12,47724.0,231.6015,231.7688,231.0067,231.5178,47724.0
2021-12-17 12:10:00,249.08,249.85,248.96,249.71,46238.0,231.4807,232.1962,231.3691,232.0661,46238.0
2021-12-17 12:15:00,249.73,250.66,249.7,249.71,42339.0,232.0847,232.949,232.0568,232.0661,42339.0
2021-12-17 12:20:00,249.77,250.38,249.7,249.94,29718.0,232.1219,232.6888,232.0568,232.2799,29718.0
2021-12-17 12:25:00,249.89,250.2,249.59,249.91,26979.0,232.2334,232.5215,231.9546,232.252,26979.0
2021-12-17 12:30:00,250.08,250.09,249.62,249.68,19309.0,232.41,232.4193,231.9825,232.0383,19309.0
2021-12-17 12:35:00,249.64,249.98,249.5,249.8,30341.0,232.0011,232.3171,231.871,232.1498,30341.0
2021-12-17 12:40:00,249.74,249.74,248.92,249.08,28245.0,232.094,232.094,231.332,231.4807,28245.0
2021-12-17 12:45:00,249.08,249.46,249.0,249.15,15643.0,231.4807,231.8338,231.4063,231.5457,15643.0
2021-12-17 12:50:00,249.18,249.25,248.68,248.7,26021.0,231.5736,231.6386,231.1089,231.1275,26021.0
2021-12-17 12:55:00,248.74,249.1,248.62,248.97,17231.0,231.1647,231.4992,231.0532,231.3784,17231.0
2021-12-17 13:00:00,248.94,249.11,248.69,248.83,29074.0,231.3505,231.5085,231.1182,231.2483,29074.0
2021-12-17 13:05:00,248.75,248.9,248.06,248.13,29983.0,231.174,231.3134,230.5327,230.5978,29983.0
2021-12-17 13:10:00,248.25,248.64,248.21,248.32,24505.0,230.7093,231.0717,230.6721,230.7744,24505.0
2021-12-17 13:15:00,248.33,248.5,248.25,248.45,20319.0,230.7836,230.9416,230.7093,230.8952,20319.0
2021-12-17 13:20:00,248.5,248.9,248.4,248.59,19371.0,230.9416,231.3134,230.8487,231.0253,19371.0
2021-12-17 13:25:00,248.59,249.49,248.53,249.46,33790.0,231.0253,231.8617,230.9695,231.8338,33790.0
2021-12-17 13:30:00,249.5,250.62,249.1,250.56,51560.0,231.871,232.9118,231.4992,232.8561,51560.0
2021-12-17 13:35:00,250.51,250.64,250.01,250.1,39795.0,232.8096,232.9304,232.3449,232.4286,39795.0
2021-12-17 13:40:00,250.11,250.58,249.79,250.52,32980.0,232.4379,232.8747,232.1405,232.8189,32980.0
2021-12-17 13:45:00,250.65,251.37,250.5,251.37,64546.0,232.9397,233.6089,232.8003,233.6089,64546.0
2021-12-17 13:50:00,251.42,252.2,251.37,252.1,83974.0,233.6553,234.3802,233.6089,234.2873,83974.0
2021-12-17 13:55:00,252.15,252.33,251.06,251.31,62456.0,234.3337,234.501,233.3208,233.5531,62456.0
2021-12-17 14:00:00,251.33,251.69,251.12,251.15,28154.0,233.5717,233.9062,233.3765,233.4044,28154.0
2021-12-17 14:05:00,251.21,251.66,251.16,251.66,23081.0,233.4602,233.8784,233.4137,233.8784,23081.0
2021-12-17 14:10:00,251.68,251.7,250.57,250.57,30270.0,233.8969,233.9155,232.8654,232.8654,30270.0
2021-12-17 14:15:00,250.62,251.76,250.62,251.55,31878.0,232.9118,233.9713,232.9118,233.7761,31878.0
2021-12-17 14:20:00,251.44,252.25,251.13,251.98,30016.0,233.6739,234.4267,233.3858,234.1757,30016.0
2021-12-17 14:25:00,251.89,252.03,251.49,251.59,25556.0,234.0921,234.2222,233.7204,233.8133,25556.0
2021-12-17 14:30:00,251.63,252.28,251.6,251.81,33179.0,233.8505,234.4546,233.8226,234.0178,33179.0
2021-12-17 14:35:00,251.75,252.14,251.68,252.14,35498.0,233.962,234.3244,233.8969,234.3244,35498.0
2021-12-17 14:40:00,252.07,252.25,251.76,252.25,26769.0,234.2594,234.4267,233.9713,234.4267,26769.0
2021-12-17 14:45:00,252.28,252.71,252.17,252.5,42094.0,234.4546,234.8542,234.3523,234.659,42094.0
2021-12-17 14:50:00,252.46,253.15,252.4,252.78,82506.0,234.6218,235.2631,234.5661,234.9192,82506.0
2021-12-17 14:55:00,252.86,252.88,252.48,252.64,46358.0,234.9936,235.0122,234.6404,234.7891,46358.0
2021-12-17 15:00:00,252.61,252.63,251.01,251.01,68686.0,234.7612,234.7798,233.2743,233.2743,68686.0
2021-12-17 15:05:00,250.99,251.94,250.99,251.86,48413.0,233.2557,234.1386,233.2557,234.0642,48413.0
2021-12-17 15:10:00,251.87,251.99,251.6,251.91,23576.0,234.0735,234.185,233.8226,234.1107,23576.0
2021-12-17 15:15:00,251.98,252.32,251.72,252.28,34011.0,234.1757,234.4917,233.9341,234.4546,34011.0
2021-12-17 15:20:00,252.32,252.97,252.1,252.97,48464.0,234.4917,235.0958,234.2873,235.0958,48464.0
2021-12-17 15:25:00,252.92,252.98,252.36,252.51,41583.0,235.0493,235.1051,234.5289,234.6683,41583.0
2021-12-17 15:30:00,252.49,252.86,252.17,252.24,67605.0,234.6497,234.9936,234.3523,234.4174,67605.0
2021-12-17 15:35:00,252.2,252.28,251.74,252.26,73876.0,234.3802,234.4546,233.9527,234.436,73876.0
2021-12-17 15:40:00,252.26,252.42,251.77,252.09,89007.0,234.436,234.5847,233.9806,234.278,89007.0
2021-12-17 15:45:00,252.04,252.09,251.2,251.3,67346.0,234.2315,234.278,233.4509,233.5438,67346.0
2021-12-17 15:50:00,251.36,251.36,250.13,250.78,123092.0,233.5996,233.5996,232.4565,233.0605,123092.0
2021-12-17 15:55:00,250.77,251.21,250.16,250.26,252951.0,233.0512,233.4602,232.4843,232.5773,252951.0
2021-12-20 09:30:00,250.3,252.88,250.2,252.0,88702.0,232.6145,235.0122,232.5215,234.1943,88702.0
2021-12-20 09:35:00,252.23,252.23,249.65,250.59,49793.0,234.4081,234.4081,232.0104,232.884,49793.0
2021-12-20 09:40:00,250.58,250.88,249.41,250.46,23573.0,232.8747,233.1535,231.7873,232.7631,23573.0
2021-12-20 09:45:00,250.4,251.84,249.71,251.76,29128.0,232.7074,234.0456,232.0661,233.9713,29128.0
2021-12-20 09:50:00,251.71,252.03,249.73,249.87,26587.0,233.9248,234.2222,232.0847,232.2148,26587.0
2021-12-20 09:55:00,249.84,250.67,249.33,250.2,22447.0,232.187,232.9583,231.713,232.5215,22447.0
2021-12-20 10:00:00,250.3,250.45,248.3,248.63,36141.0,232.6145,232.7539,230.7558,231.0625,36141.0
2021-12-20 10:05:00,248.78,248.82,247.25,247.53,44343.0,231.2019,231.239,229.78,230.0402,44343.0
2021-12-20 10:10:00,247.56,247.71,246.59,247.52,30080.0,230.0681,230.2075,229.1666,230.0309,30080.0
2021-12-20 10:15:00,247.54,247.67,247.14,247.26,24946.0,230.0495,230.1703,229.6777,229.7893,24946.0
2021-12-20 10:20:00,247.27,247.65,246.78,246.84,27710.0,229.7985,230.1517,229.3432,229.3989,27710.0
2021-12-20 10:25:00,246.75,247.0,245.82,246.31,33083.0,229.3153,229.5476,228.451,228.9064,33083.0
2021-12-20 10:30:00,246.24,246.73,245.88,246.47,33418.0,228.8413,229.2967,228.5068,229.0551,33418.0
2021-12-20 10:35:00,246.5,247.14,246.26,246.83,24580.0,229.083,229.6777,228.8599,229.3896,24580.0
2021-12-20 10:40:00,246.74,247.61,246.5,247.45,18673.0,229.306,230.1145,229.083,229.9658,18673.0
2021-12-20 10:45:00,247.48,247.69,246.87,247.13,8424.0,229.9937,230.1889,229.4268,229.6684,8424.0
2021-12-20 10:50:00,247.13,247.27,246.77,247.24,15815.0,229.6684,229.7985,229.3339,229.7707,15815.0
2021-12-20 10:55:00,247.31,247.8,247.11,247.55,23186.0,229.8357,230.2911,229.6499,230.0588,23186.0
2021-12-20 11:00:00,247.52,247.61,246.91,246.91,15878.0,230.0309,230.1145,229.464,229.464,15878.0
2021-12-20 11:05:00,246.85,247.09,246.4,246.76,22188.0,229.4082,229.6313,228.99,229.3246,22188.0
2021-12-20 11:10:00,246.78,246.85,246.42,246.57,17446.0,229.3432,229.4082,229.0086,229.148,17446.0
2021-12-20 11:15:00,246.68,246.79,246.0,246.15,19696.0,229.2502,229.3525,228.6183,228.7577,19696.0
2021-12-20 11:20:00,246.14,246.81,245.98,246.55,16768.0,228.7484,229.371,228.5997,229.1294,16768.0
2021-12-20 11:25:00,246.56,246.56,246.06,246.35,8858.0,229.1387,229.1387,228.674,228.9436,8858.0
2021-12-20 11:30:00,246.44,247.26,246.35,247.25,27635.0,229.0272,229.7893,228.9436,229.78,27635.0
2021-12-20 11:35:00,247.23,247.4,246.67,247.33,15642.0,229.7614,229.9194,229.2409,229.8543,15642.0
2021-12-20 11:40:00,247.27,247.44,247.09,247.1,10328.0,229.7985,229.9565,229.6313,229.6406,10328.0
2021-12-20 11:45:00,247.08,247.09,246.81,247.08,10366.0,229.622,229.6313,229.371,229.622,10366.0
2021-12-20 11:50:00,247.16,248.01,247.01,247.99,19596.0,229.6963,230.4863,229.5569,230.4677,19596.0
2021-12-20 11:55:00,248.03,248.3,247.78,248.26,15436.0,230.5048,230.7558,230.2725,230.7186,15436.0
2021-12-20 12:00:00,248.23,248.59,247.96,248.5,13938.0,230.6907,231.0253,230.4398,230.9416,13938.0
2021-12-20 12:05:00,248.43,248.57,247.95,248.13,22135.0,230.8766,231.0067,230.4305,230.5978,22135.0
2021-12-20 12:10:00,248.1,248.29,247.85,248.0,13088.0,230.5699,230.7465,230.3376,230.477,13088.0
2021-12-20 12:15:00,248.0,248.43,247.78,248.35,21333.0,230.477,230.8766,230.2725,230.8022,21333.0
2021-12-20 12:20:00,248.25,248.29,247.95,248.18,12028.0,230.7093,230.7465,230.4305,230.6442,12028.0
2021-12-20 12:25:00,248.22,248.44,248.18,248.38,15683.0,230.6814,230.8859,230.6442,230.8301,15683.0
2021-12-20 12:30:00,248.42,248.42,247.51,247.51,11747.0,230.8673,230.8673,230.0216,230.0216,11747.0
2021-12-20 12:35:00,247.49,247.58,247.05,247.11,16601.0,230.003,230.0866,229.5941,229.6499,16601.0
2021-12-20 12:40:00,247.05,247.25,246.66,246.84,17907.0,229.5941,229.78,229.2316,229.3989,17907.0
2021-12-20 12:45:00,246.87,247.17,246.87,247.13,4737.0,229.4268,229.7056,229.4268,229.6684,4737.0
2021-12-20 12:50:00,247.18,247.22,246.8,246.97,8484.0,229.7149,229.7521,229.3618,229.5197,8484.0
2021-12-20 12:55:00,246.98,247.09,246.59,246.67,7419.0,229.529,229.6313,229.1666,229.2409,7419.0
2021-12-20 13:00:00,246.67,246.71,246.31,246.45,8834.0,229.2409,229.2781,228.9064,229.0365,8834.0
2021-12-20 13:05:00,246.41,246.41,246.0,246.25,12864.0,228.9993,228.9993,228.6183,228.8506,12864.0
2021-12-20 13:10:00,246.31,246.48,245.67,246.07,20313.0,228.9064,229.0644,228.3116,228.6833,20313.0
2021-12-20 13:15:00,246.07,246.3,245.85,246.3,10758.0,228.6833,228.8971,228.4789,228.8971,10758.0
2021-12-20 13:20:00,246.21,246.37,246.13,246.27,12796.0,228.8134,228.9621,228.7391,228.8692,12796.0
2021-12-20 13:25:00,246.33,246.5,246.16,246.37,16734.0,228.925,229.083,228.767,228.9621,16734.0
2021-12-20 13:30:00,246.32,246.47,245.83,245.86,9803.0,228.9157,229.0551,228.4603,228.4882,9803.0
2021-12-20 13:35:00,245.8,246.0,245.54,246.0,16487.0,228.4324,228.6183,228.1908,228.6183,16487.0
2021-12-20 13:40:00,246.0,246.27,245.77,245.78,12478.0,228.6183,228.8692,228.4045,228.4138,12478.0
2021-12-20 13:45:00,245.73,245.92,245.63,245.73,9581.0,228.3674,228.5439,228.2744,228.3674,9581.0
2021-12-20 13:50:00,245.69,245.88,245.5,245.87,11796.0,228.3302,228.5068,228.1536,228.4975,11796.0
2021-12-20 13:55:00,245.93,246.29,245.7,245.7,12449.0,228.5532,228.8878,228.3395,228.3395,12449.0
2021-12-20 14:00:00,245.79,246.2,245.67,245.91,7014.0,228.4231,228.8041,228.3116,228.5346,7014.0
2021-12-20 14:05:00,245.9,246.0,245.68,245.99,6966.0,228.5253,228.6183,228.3209,228.609,6966.0
2021-12-20 14:10:00,245.96,245.96,245.59,245.69,8061.0,228.5811,228.5811,228.2373,228.3302,8061.0
2021-12-20 14:15:00,245.71,246.43,245.69,246.38,15016.0,228.3488,229.0179,228.3302,228.9714,15016.0
2021-12-20 14:20:00,246.38,246.83,246.31,246.65,10989.0,228.9714,229.3896,228.9064,229.2224,10989.0
2021-12-20 14:25:00,246.64,246.8,246.51,246.71,15096.0,229.2131,229.3618,229.0922,229.2781,15096.0
2021-12-20 14:30:00,246.68,246.76,246.16,246.16,8931.0,229.2502,229.3246,228.767,228.767,8931.0
2021-12-20 14:35:00,246.09,246.4,246.08,246.18,11381.0,228.7019,228.99,228.6926,228.7856,11381.0
2021-12-20 14:40:00,246.26,246.38,246.1,246.17,13632.0,228.8599,228.9714,228.7112,228.7763,13632.0
2021-12-20 14:45:00,246.22,246.38,246.15,246.32,8521.0,228.8227,228.9714,228.7577,228.9157,8521.0
2021-12-20 14:50:00,246.37,246.45,246.18,246.35,7220.0,228.9621,229.0365,228.7856,228.9436,7220.0
2021-12-20 14:55:00,246.41,246.6,246.06,246.23,9420.0,228.9993,229.1759,228.674,228.832,9420.0
2021-12-20 15:00:00,246.24,246.64,246.23,246.64,9098.0,228.8413,229.2131,228.832,229.2131,9098.0
2021-12-20 15:05:00,246.53,246.76,246.46,246.59,17819.0,229.1108,229.3246,229.0458,229.1666,17819.0
2021-12-20 15:10:00,246.58,246.96,246.36,246.42,15205.0,229.1573,229.5104,228.9528,229.0086,15205.0
2021-12-20 15:15:00,246.49,246.92,246.43,246.82,15716.0,229.0737,229.4733,229.0179,229.3803,15716.0
2021-12-20 15:20:00,246.76,246.92,246.33,246.4,17447.0,229.3246,229.4733,228.925,228.99,17447.0
2021-12-20 15:25:00,246.42,246.71,246.38,246.52,15639.0,229.0086,229.2781,228.9714,229.1015,15639.0
2021-12-20 15:30:00,246.47,246.47,246.12,246.14,19271.0,229.0551,229.0551,228.7298,228.7484,19271.0
2021-12-20 15:35:00,246.14,246.14,245.63,245.74,27437.0,228.7484,228.7484,228.2744,228.3767,27437.0
2021-12-20 15:40:00,245.75,246.03,245.74,245.96,22964.0,228.3859,228.6462,228.3767,228.5811,22964.0
2021-12-20 15:45:00,245.93,246.05,245.54,245.66,28375.0,228.5532,228.6647,228.1908,228.3023,28375.0
2021-12-20 15:50:00,245.68,246.19,245.5,245.74,52844.0,228.3209,228.7949,228.1536,228.3767,52844.0
2021-12-20 15:55:00,245.79,245.96,245.45,245.55,106682.0,228.4231,228.5811,228.1071,228.2001,106682.0
2021-12-21 09:30:00,248.28,249.27,248.14,249.24,68256.0,230.7372,231.6572,230.6071,231.6294,68256.0
2021-12-21 09:35:00,249.26,250.16,249.26,250.0,27989.0,231.6479,232.4843,231.6479,232.3357,27989.0
2021-12-21 09:40:00,250.14,250.3,249.5,250.24,19964.0,232.4658,232.6145,231.871,232.5587,19964.0
2021-12-21 09:45:00,250.15,250.3,249.33,249.34,22142.0,232.4751,232.6145,231.713,231.7223,22142.0
2021-12-21 09:50:00,249.17,249.36,248.1,248.1,27701.0,231.5643,231.7409,230.5699,230.5699,27701.0
2021-12-21 09:55:00,248.35,248.48,247.82,247.9,8387.0,230.8022,230.9231,230.3097,230.384,8387.0
2021-12-21 10:00:00,248.11,248.59,247.98,248.36,12371.0,230.5792,231.0253,230.4584,230.8115,12371.0
2021-12-21 10:05:00,248.4,248.89,248.4,248.89,9863.0,230.8487,231.3041,230.8487,231.3041,9863.0
2021-12-21 10:10:00,248.88,250.08,248.87,250.08,16413.0,231.2948,232.41,231.2855,232.41,16413.0
2021-12-21 10:15:00,250.05,250.66,250.01,250.41,19495.0,232.3821,232.949,232.3449,232.7167,19495.0
2021-12-21 10:20:00,250.4,250.47,249.57,249.57,17255.0,232.7074,232.7724,231.936,231.936,17255.0
2021-12-21 10:25:00,249.54,249.75,249.05,249.28,10108.0,231.9082,232.1033,231.4528,231.6665,10108.0
2021-12-21 10:30:00,249.36,249.89,249.36,249.67,5812.0,231.7409,232.2334,231.7409,232.029,5812.0
2021-12-21 10:35:00,249.67,249.94,249.24,249.29,10953.0,232.029,232.2799,231.6294,231.6758,10953.0
2021-12-21 10:40:00,249.44,250.33,249.17,250.05,11306.0,231.8152,232.6423,231.5643,232.3821,11306.0
2021-12-21 10:45:00,250.1,250.57,249.83,250.24,10106.0,232.4286,232.8654,232.1777,232.5587,10106.0
2021-12-21 10:50:00,250.13,250.63,249.97,250.63,12453.0,232.4565,232.9211,232.3078,232.9211,12453.0
2021-12-21 10:55:00,250.54,250.69,250.19,250.27,6708.0,232.8375,232.9769,232.5122,232.5866,6708.0
2021-12-21 11:00:00,250.28,250.54,250.16,250.52,9045.0,232.5959,232.8375,232.4843,232.8189,9045.0
2021-12-21 11:05:00,250.54,250.87,250.54,250.81,11982.0,232.8375,233.1442,232.8375,233.0884,11982.0
2021-12-21 11:10:00,250.83,251.07,250.66,250.96,13489.0,233.107,233.33,232.949,233.2278,13489.0
2021-12-21 11:15:00,251.03,251.06,250.28,250.44,10159.0,233.2929,233.3208,232.5959,232.7446,10159.0
2021-12-21 11:20:00,250.52,250.65,250.24,250.57,9825.0,232.8189,232.9397,232.5587,232.8654,9825.0
2021-12-21 11:25:00,250.57,250.96,250.49,250.91,8442.0,232.8654,233.2278,232.791,233.1814,8442.0
2021-12-21 11:30:00,251.02,251.16,250.85,251.11,9802.0,233.2836,233.4137,233.1256,233.3672,9802.0
2021-12-21 11:35:00,251.11,251.39,251.05,251.19,18025.0,233.3672,233.6274,233.3115,233.4416,18025.0
2021-12-21 11:40:00,251.23,251.6,251.17,251.57,20770.0,233.4787,233.8226,233.423,233.7947,20770.0
2021-12-21 11:45:00,251.65,251.67,251.18,251.25,20821.0,233.8691,233.8877,233.4323,233.4973,20821.0
2021-12-21 11:50:00,251.31,251.84,251.22,251.55,22554.0,233.5531,234.0456,233.4694,233.7761,22554.0
2021-12-21 11:55:00,251.55,251.67,251.4,251.64,13618.0,233.7761,233.8877,233.6367,233.8598,13618.0
2021-12-21 12:00:00,251.67,251.67,251.26,251.31,9646.0,233.8877,233.8877,233.5066,233.5531,9646.0
2021-12-21 12:05:00,251.32,251.71,251.23,251.57,9762.0,233.5624,233.9248,233.4787,233.7947,9762.0
2021-12-21 12:10:00,251.59,251.77,251.46,251.61,8178.0,233.8133,233.9806,233.6925,233.8319,8178.0
2021-12-21 12:15:00,251.65,251.75,251.6,251.68,9976.0,233.8691,233.962,233.8226,233.8969,9976.0
2021-12-21 12:20:00,251.65,251.65,251.31,251.6,12179.0,233.8691,233.8691,233.5531,233.8226,12179.0
2021-12-21 12:25:00,251.5,251.65,251.39,251.65,9006.0,233.7297,233.8691,233.6274,233.8691,9006.0
2021-12-21 12:30:00,251.65,251.73,251.48,251.68,10790.0,233.8691,233.9434,233.7111,233.8969,10790.0
2021-12-21 12:35:00,251.65,251.68,251.44,251.62,11933.0,233.8691,233.8969,233.6739,233.8412,11933.0
2021-12-21 12:40:00,251.59,251.68,251.31,251.36,8090.0,233.8133,233.8969,233.5531,233.5996,8090.0
2021-12-21 12:45:00,251.31,251.68,251.28,251.65,32082.0,233.5531,233.8969,233.5252,233.8691,32082.0
2021-12-21 12:50:00,251.68,251.85,251.58,251.85,9445.0,233.8969,234.0549,233.804,234.0549,9445.0
2021-12-21 12:55:00,251.85,252.25,251.76,252.25,18391.0,234.0549,234.4267,233.9713,234.4267,18391.0
2021-12-21 13:00:00,252.12,252.4,252.05,252.39,6219.0,234.3059,234.5661,234.2408,234.5568,6219.0
2021-12-21 13:05:00,252.41,252.43,252.25,252.4,7399.0,234.5754,234.594,234.4267,234.5661,7399.0
2021-12-21 13:10:00,252.4,252.58,252.24,252.24,14906.0,234.5661,234.7334,234.4174,234.4174,14906.0
2021-12-21 13:15:00,252.28,252.31,252.09,252.13,9725.0,234.4546,234.4824,234.278,234.3152,9725.0
2021-12-21 13:20:00,252.22,252.31,251.92,252.31,33737.0,234.3988,234.4824,234.12,234.4824,33737.0
2021-12-21 13:25:00,252.31,252.66,252.28,252.6,24807.0,234.4824,234.8077,234.4546,234.7519,24807.0
2021-12-21 13:30:00,252.6,252.72,252.48,252.65,35945.0,234.7519,234.8635,234.6404,234.7984,35945.0
2021-12-21 13:35:00,252.65,252.76,252.38,252.62,12411.0,234.7984,234.9006,234.5475,234.7705,12411.0
2021-12-21 13:40:00,252.59,252.63,252.52,252.57,9629.0,234.7426,234.7798,234.6776,234.7241,9629.0
2021-12-21 13:45:00,252.57,252.58,252.32,252.4,19026.0,234.7241,234.7334,234.4917,234.5661,19026.0
2021-12-21 13:50:00,252.36,252.4,252.21,252.35,15061.0,234.5289,234.5661,234.3895,234.5196,15061.0
2021-12-21 13:55:00,252.36,252.4,251.98,252.13,33786.0,234.5289,234.5661,234.1757,234.3152,33786.0
2021-12-21 14:00:00,252.07,252.4,252.06,252.4,32572.0,234.2594,234.5661,234.2501,234.5661,32572.0
2021-12-21 14:05:00,252.34,252.34,252.19,252.2,8486.0,234.5103,234.5103,234.3709,234.3802,8486.0
2021-12-21 14:10:00,252.17,252.23,252.03,252.16,13742.0,234.3523,234.4081,234.2222,234.343,13742.0
2021-12-21 14:15:00,252.21,252.3,252.12,252.26,17682.0,234.3895,234.4731,234.3059,234.436,17682.0
2021-12-21 14:20:00,252.29,252.4,252.22,252.31,13131.0,234.4638,234.5661,234.3988,234.4824,13131.0
2021-12-21 14:25:00,252.3,252.63,252.26,252.5,38552.0,234.4731,234.7798,234.436,234.659,38552.0
2021-12-21 14:30:00,252.55,252.63,252.34,252.42,15165.0,234.7055,234.7798,234.5103,234.5847,15165.0
2021-12-21 14:35:00,252.44,252.56,252.17,252.17,12741.0,234.6032,234.7148,234.3523,234.3523,12741.0
2021-12-21 14:40:00,252.2,252.29,251.92,252.18,16519.0,234.3802,234.4638,234.12,234.3616,16519.0
2021-12-21 14:45:00,252.21,252.22,251.57,251.65,21876.0,234.3895,234.3988,233.7947,233.8691,21876.0
2021-12-21 14:50:00,251.68,251.71,251.38,251.47,14741.0,233.8969,233.9248,233.6181,233.7018,14741.0
2021-12-21 14:55:00,251.44,251.55,251.19,251.34,15018.0,233.6739,233.7761,233.4416,233.581,15018.0
2021-12-21 15:00:00,251.31,251.52,251.22,251.22,23666.0,233.5531,233.7483,233.4694,233.4694,23666.0
2021-12-21 15:05:00,251.21,251.57,251.05,251.52,20937.0,233.4602,233.7947,233.3115,233.7483,20937.0
2021-12-21 15:10:00,251.48,252.0,251.48,251.94,17366.0,233.7111,234.1943,233.7111,234.1386,17366.0
2021-12-21 15:15:00,251.97,252.0,251.66,251.86,23258.0,234.1665,234.1943,233.8784,234.0642,23258.0
2021-12-21 15:20:00,251.84,251.91,251.73,251.87,24683.0,234.0456,234.1107,233.9434,234.0735,24683.0
2021-12-21 15:25:00,251.88,252.0,251.7,251.85,34888.0,234.0828,234.1943,233.9155,234.0549,34888.0
2021-12-21 15:30:00,251.84,251.96,251.5,251.8,32394.0,234.0456,234.1572,233.7297,234.0085,32394.0
2021-12-21 15:35:00,251.94,252.0,251.8,251.93,31717.0,234.1386,234.1943,234.0085,234.1293,31717.0
2021-12-21 15:40:00,251.98,251.98,251.63,251.63,29039.0,234.1757,234.1757,233.8505,233.8505,29039.0
2021-12-21 15:45:00,251.62,251.72,251.33,251.37,35457.0,233.8412,233.9341,233.5717,233.6089,35457.0
2021-12-21 15:50:00,251.39,251.95,251.19,251.95,55078.0,233.6274,234.1479,233.4416,234.1479,55078.0
2021-12-21 15:55:00,251.95,252.0,251.84,251.97,116123.0,234.1479,234.1943,234.0456,234.1665,116123.0
2021-12-22 09:30:00,252.35,252.74,251.72,252.08,44123.0,234.5196,234.8821,233.9341,234.2687,44123.0
2021-12-22 09:35:00,251.78,252.03,251.0,251.35,10022.0,233.9899,234.2222,233.265,233.5903,10022.0
2021-12-22 09:40:00,251.17,251.48,250.77,250.77,11563.0,233.423,233.7111,233.0512,233.0512,11563.0
2021-12-22 09:45:00,250.76,250.79,249.8,249.8,18783.0,233.042,233.0698,232.1498,232.1498,18783.0
2021-12-22 09:50:00,249.83,250.61,249.55,250.46,13066.0,232.1777,232.9026,231.9174,232.7631,13066.0
2021-12-22 09:55:00,250.47,250.83,250.21,250.53,23703.0,232.7724,233.107,232.5308,232.8282,23703.0
2021-12-22 10:00:00,250.52,251.42,250.46,251.34,9674.0,232.8189,233.6553,232.7631,233.581,9674.0
2021-12-22 10:05:00,251.33,251.39,250.58,250.66,12990.0,233.5717,233.6274,232.8747,232.949,12990.0
2021-12-22 10:10:00,250.66,251.1,250.6,250.89,12057.0,232.949,233.3579,232.8933,233.1628,12057.0
2021-12-22 10:15:00,250.86,250.99,250.8,250.89,7542.0,233.1349,233.2557,233.0791,233.1628,7542.0
2021-12-22 10:20:00,250.89,250.89,250.47,250.52,5960.0,233.1628,233.1628,232.7724,232.8189,5960.0
2021-12-22 10:25:00,250.5,250.97,250.44,250.85,11086.0,232.8003,233.2371,232.7446,233.1256,11086.0
2021-12-22 10:30:00,250.86,251.32,250.86,251.11,10152.0,233.1349,233.5624,233.1349,233.3672,10152.0
2021-12-22 10:35:00,251.06,251.62,251.05,251.14,12643.0,233.3208,233.8412,233.3115,233.3951,12643.0
2021-12-22 10:40:00,251.22,251.81,251.14,251.77,39797.0,233.4694,234.0178,233.3951,233.9806,39797.0
2021-12-22 10:45:00,251.8,251.84,251.28,251.29,22416.0,234.0085,234.0456,233.5252,233.5345,22416.0
2021-12-22 10:50:00,251.29,251.62,251.15,251.62,10252.0,233.5345,233.8412,233.4044,233.8412,10252.0
2021-12-22 10:55:00,251.68,251.83,251.64,251.76,9798.0,233.8969,234.0363,233.8598,233.9713,9798.0
2021-12-22 11:00:00,251.82,251.97,251.67,251.78,21523.0,234.0271,234.1665,233.8877,233.9899,21523.0
2021-12-22 11:05:00,251.76,251.85,251.58,251.67,7428.0,233.9713,234.0549,233.804,233.8877,7428.0
2021-12-22 11:10:00,251.66,251.68,251.52,251.6,19144.0,233.8784,233.8969,233.7483,233.8226,19144.0
2021-12-22 11:15:00,251.61,251.65,251.38,251.42,13916.0,233.8319,233.8691,233.6181,233.6553,13916.0
2021-12-22 11:20:00,251.42,251.49,251.14,251.29,8482.0,233.6553,233.7204,233.3951,233.5345,8482.0
2021-12-22 11:25:00,251.18,251.52,251.03,251.47,17814.0,233.4323,233.7483,233.2929,233.7018,17814.0
2021-12-22 11:30:00,251.5,251.5,251.36,251.42,14984.0,233.7297,233.7297,233.5996,233.6553,14984.0
2021-12-22 11:35:00,251.4,251.79,251.33,251.76,22340.0,233.6367,233.9992,233.5717,233.9713,22340.0
2021-12-22 11:40:00,251.78,251.79,251.58,251.69,8616.0,233.9899,233.9992,233.804,233.9062,8616.0
2021-12-22 11:45:00,251.61,251.64,251.12,251.12,7547.0,233.8319,233.8598,233.3765,233.3765,7547.0
2021-12-22 11:50:00,251.11,251.28,250.93,251.28,10650.0,233.3672,233.5252,233.1999,233.5252,10650.0
2021-12-22 11:55:00,251.24,251.32,251.17,251.32,6450.0,233.488,233.5624,233.423,233.5624,6450.0
2021-12-22 12:00:00,251.32,251.37,251.01,251.02,8492.0,233.5624,233.6089,233.2743,233.2836,8492.0
2021-12-22 12:05:00,251.08,251.27,250.98,250.98,12641.0,233.3393,233.5159,233.2464,233.2464,12641.0
2021-12-22 12:10:00,251.03,251.03,250.4,250.4,12346.0,233.2929,233.2929,232.7074,232.7074,12346.0
2021-12-22 12:15:00,250.35,250.44,250.1,250.44,14021.0,232.6609,232.7446,232.4286,232.7446,14021.0
2021-12-22 12:20:00,250.5,250.74,250.45,250.55,11689.0,232.8003,233.0234,232.7539,232.8468,11689.0
2021-12-22 12:25:00,250.63,250.86,250.6,250.8,10454.0,232.9211,233.1349,232.8933,233.0791,10454.0
2021-12-22 12:30:00,250.81,250.84,250.5,250.56,7112.0,233.0884,233.1163,232.8003,232.8561,7112.0
2021-12-22 12:35:00,250.51,250.63,250.4,250.61,6689.0,232.8096,232.9211,232.7074,232.9026,6689.0
2021-12-22 12:40:00,250.63,250.78,250.42,250.75,11810.0,232.9211,233.0605,232.726,233.0327,11810.0
2021-12-22 12:45:00,250.72,250.81,250.68,250.8,6393.0,233.0048,233.0884,232.9676,233.0791,6393.0
2021-12-22 12:50:00,250.82,251.19,250.82,251.19,8535.0,233.0977,233.4416,233.0977,233.4416,8535.0
2021-12-22 12:55:00,251.14,251.19,251.05,251.07,5860.0,233.3951,233.4416,233.3115,233.33,5860.0
2021-12-22 13:00:00,251.13,251.35,251.06,251.27,8791.0,233.3858,233.5903,233.3208,233.5159,8791.0
2021-12-22 13:05:00,251.21,251.35,251.1,251.12,12419.0,233.4602,233.5903,233.3579,233.3765,12419.0
2021-12-22 13:10:00,251.12,251.62,251.12,251.57,8640.0,233.3765,233.8412,233.3765,233.7947,8640.0
2021-12-22 13:15:00,251.52,251.55,251.11,251.11,13026.0,233.7483,233.7761,233.3672,233.3672,13026.0
2021-12-22 13:20:00,251.15,251.35,251.03,251.32,10950.0,233.4044,233.5903,233.2929,233.5624,10950.0
2021-12-22 13:25:00,251.4,251.41,251.26,251.39,7498.0,233.6367,233.646,233.5066,233.6274,7498.0
2021-12-22 13:30:00,251.39,251.41,251.28,251.38,9030.0,233.6274,233.646,233.5252,233.6181,9030.0
2021-12-22 13:35:00,251.34,251.42,251.17,251.26,17057.0,233.581,233.6553,233.423,233.5066,17057.0
2021-12-22 13:40:00,251.25,251.39,251.16,251.16,8411.0,233.4973,233.6274,233.4137,233.4137,8411.0
2021-12-22 13:45:00,251.12,251.28,251.06,251.12,11705.0,233.3765,233.5252,233.3208,233.3765,11705.0
2021-12-22 13:50:00,251.14,251.14,250.75,250.84,8355.0,233.3951,233.3951,233.0327,233.1163,8355.0
2021-12-22 13:55:00,250.88,250.88,250.61,250.67,5763.0,233.1535,233.1535,232.9026,232.9583,5763.0
2021-12-22 14:00:00,250.67,250.68,250.5,250.56,7307.0,232.9583,232.9676,232.8003,232.8561,7307.0
2021-12-22 14:05:00,250.59,250.66,250.49,250.57,11850.0,232.884,232.949,232.791,232.8654,11850.0
2021-12-22 14:10:00,250.6,250.96,250.52,250.96,6669.0,232.8933,233.2278,232.8189,233.2278,6669.0
2021-12-22 14:15:00,250.93,251.07,250.77,250.82,8679.0,233.1999,233.33,233.0512,233.0977,8679.0
2021-12-22 14:20:00,250.86,250.87,250.76,250.76,5890.0,233.1349,233.1442,233.042,233.042,5890.0
2021-12-22 14:25:00,250.75,250.79,250.39,250.39,8513.0,233.0327,233.0698,232.6981,232.6981,8513.0
2021-12-22 14:30:00,250.3,250.31,250.09,250.13,6855.0,232.6145,232.6237,232.4193,232.4565,6855.0
2021-12-22 14:35:00,250.11,250.24,249.78,249.95,20618.0,232.4379,232.5587,232.1312,232.2892,20618.0
2021-12-22 14:40:00,249.92,249.96,249.49,249.49,12771.0,232.2613,232.2985,231.8617,231.8617,12771.0
2021-12-22 14:45:00,249.53,249.83,249.5,249.83,12370.0,231.8989,232.1777,231.871,232.1777,12370.0
2021-12-22 14:50:00,249.85,249.89,249.67,249.8,13943.0,232.1962,232.2334,232.029,232.1498,13943.0
2021-12-22 14:55:00,249.79,249.79,249.61,249.61,8239.0,232.1405,232.1405,231.9732,231.9732,8239.0
2021-12-22 15:00:00,249.57,249.6,249.3,249.42,12302.0,231.936,231.9639,231.6851,231.7966,12302.0
2021-12-22 15:05:00,249.4,249.62,249.33,249.62,16402.0,231.778,231.9825,231.713,231.9825,16402.0
2021-12-22 15:10:00,249.56,250.15,249.53,250.13,12661.0,231.9267,232.4751,231.8989,232.4565,12661.0
2021-12-22 15:15:00,250.13,250.29,250.0,250.06,12948.0,232.4565,232.6052,232.3357,232.3914,12948.0
2021-12-22 15:20:00,250.03,250.17,249.86,250.02,16150.0,232.3635,232.4936,232.2055,232.3542,16150.0
2021-12-22 15:25:00,250.12,250.12,249.6,249.72,11083.0,232.4472,232.4472,231.9639,232.0754,11083.0
2021-12-22 15:30:00,249.72,249.88,249.56,249.61,13729.0,232.0754,232.2241,231.9267,231.9732,13729.0
2021-12-22 15:35:00,249.61,249.75,249.5,249.64,14181.0,231.9732,232.1033,231.871,232.0011,14181.0
2021-12-22 15:40:00,249.63,249.84,249.51,249.78,19559.0,231.9918,232.187,231.8803,232.1312,19559.0
2021-12-22 15:45:00,249.8,249.85,249.52,249.63,19407.0,232.1498,232.1962,231.8896,231.9918,19407.0
2021-12-22 15:50:00,249.67,250.18,249.67,250.15,25323.0,232.029,232.5029,232.029,232.4751,25323.0
2021-12-22 15:55:00,250.18,250.24,249.76,249.98,74317.0,232.5029,232.5587,232.1126,232.3171,74317.0
2021-12-23 09:30:00,250.87,253.88,250.65,253.73,72229.0,233.1442,235.9415,232.9397,235.8021,72229.0
2021-12-23 09:35:00,253.89,254.9,253.66,254.74,52100.0,235.9508,236.8894,235.737,236.7407,52100.0
2021-12-23 09:40:00,254.64,255.59,254.22,255.42,56455.0,236.6478,237.5307,236.2575,237.3727,56455.0
2021-12-23 09:45:00,255.53,255.88,255.0,255.27,29753.0,237.4749,237.8002,236.9824,237.2333,29753.0
2021-12-23 09:50:00,255.37,256.03,255.28,255.76,45462.0,237.3262,237.9396,237.2426,237.6887,45462.0
2021-12-23 09:55:00,255.82,256.23,255.6,255.78,37614.0,237.7444,238.1255,237.54,237.7073,37614.0
2021-12-23 10:00:00,255.81,255.81,254.34,254.55,29086.0,237.7351,237.7351,236.369,236.5642,29086.0
2021-12-23 10:05:00,254.62,255.41,254.33,255.36,22888.0,236.6292,237.3634,236.3597,237.3169,22888.0
2021-12-23 10:10:00,255.18,255.7,255.08,255.37,15197.0,237.1496,237.6329,237.0567,237.3262,15197.0
2021-12-23 10:15:00,255.38,255.85,255.2,255.84,25929.0,237.3355,237.7723,237.1682,237.763,25929.0
2021-12-23 10:20:00,255.72,255.76,255.48,255.62,15169.0,237.6515,237.6887,237.4284,237.5586,15169.0
2021-12-23 10:25:00,255.58,255.61,255.17,255.36,14959.0,237.5214,237.5493,237.1404,237.3169,14959.0
2021-12-23 10:30:00,255.4,255.51,254.77,254.79,17210.0,237.3541,237.4563,236.7686,236.7872,17210.0
2021-12-23 10:35:00,254.78,254.82,254.39,254.5,25528.0,236.7779,236.8151,236.4155,236.5177,25528.0
2021-12-23 10:40:00,254.46,254.71,254.31,254.67,16747.0,236.4805,236.7129,236.3411,236.6757,16747.0
2021-12-23 10:45:00,254.64,254.68,254.4,254.4,8030.0,236.6478,236.685,236.4248,236.4248,8030.0
2021-12-23 10:50:00,254.38,254.45,254.11,254.34,7603.0,236.4062,236.4712,236.1552,236.369,7603.0
2021-12-23 10:55:00,254.33,254.8,254.23,254.55,13631.0,236.3597,236.7965,236.2668,236.5642,13631.0
2021-12-23 11:00:00,254.55,254.86,254.55,254.8,5882.0,236.5642,236.8523,236.5642,236.7965,5882.0
2021-12-23 11:05:00,254.82,254.92,254.7,254.82,7630.0,236.8151,236.908,236.7036,236.8151,7630.0
2021-12-23 11:10:00,254.82,254.83,254.62,254.83,11077.0,236.8151,236.8244,236.6292,236.8244,11077.0
2021-12-23 11:15:00,254.84,255.1,254.79,254.9,13984.0,236.8337,237.0753,236.7872,236.8894,13984.0
2021-12-23 11:20:00,254.87,254.87,254.51,254.54,10455.0,236.8615,236.8615,236.527,236.5549,10455.0
2021-12-23 11:25:00,254.58,254.61,254.05,254.05,10087.0,236.592,236.6199,236.0995,236.0995,10087.0
2021-12-23 11:30:00,254.09,254.3,254.09,254.26,5656.0,236.1367,236.3318,236.1367,236.2947,5656.0
2021-12-23 11:35:00,254.3,254.32,253.95,254.12,7323.0,236.3318,236.3504,236.0066,236.1645,7323.0
2021-12-23 11:40:00,254.18,254.18,253.77,253.91,13136.0,236.2203,236.2203,235.8393,235.9694,13136.0
2021-12-23 11:45:00,253.92,254.09,253.52,253.68,11387.0,235.9787,236.1367,235.6069,235.7556,11387.0
2021-12-23 11:50:00,253.66,253.77,253.51,253.68,5762.0,235.737,235.8393,235.5976,235.7556,5762.0
2021-12-23 11:55:00,253.74,253.8,253.58,253.59,4557.0,235.8114,235.8672,235.6627,235.672,4557.0
2021-12-23 12:00:00,253.54,253.61,253.4,253.49,10605.0,235.6255,235.6906,235.4954,235.5791,10605.0
2021-12-23 12:05:00,253.47,253.5,253.26,253.27,18241.0,235.5605,235.5884,235.3653,235.3746,18241.0
2021-12-23 12:10:00,253.25,253.38,253.23,253.31,5101.0,235.356,235.4768,235.3374,235.4118,5101.0
2021-12-23 12:15:00,253.29,253.99,253.27,253.82,51818.0,235.3932,236.0437,235.3746,235.8857,51818.0
2021-12-23 12:20:00,253.82,254.05,253.67,254.0,16199.0,235.8857,236.0995,235.7463,236.053,16199.0
2021-12-23 12:25:00,253.99,254.46,253.98,254.46,13616.0,236.0437,236.4805,236.0344,236.4805,13616.0
2021-12-23 12:30:00,254.45,254.68,254.32,254.37,8478.0,236.4712,236.685,236.3504,236.3969,8478.0
2021-12-23 12:35:00,254.4,254.64,254.39,254.64,9654.0,236.4248,236.6478,236.4155,236.6478,9654.0
2021-12-23 12:40:00,254.66,254.77,254.5,254.56,6607.0,236.6664,236.7686,236.5177,236.5735,6607.0
2021-12-23 12:45:00,254.6,254.61,254.26,254.38,12341.0,236.6106,236.6199,236.2947,236.4062,12341.0
2021-12-23 12:50:00,254.44,254.48,254.24,254.47,10476.0,236.4619,236.4991,236.2761,236.4898,10476.0
2021-12-23 12:55:00,254.47,254.52,254.42,254.44,4955.0,236.4898,236.5363,236.4433,236.4619,4955.0
2021-12-23 13:00:00,254.49,254.66,254.44,254.6,5431.0,236.5084,236.6664,236.4619,236.6106,5431.0
2021-12-23 13:05:00,254.69,254.69,254.36,254.46,9932.0,236.6943,236.6943,236.3876,236.4805,9932.0
2021-12-23 13:10:00,254.48,254.52,254.32,254.44,9031.0,236.4991,236.5363,236.3504,236.4619,9031.0
2021-12-23 13:15:00,254.46,254.52,254.32,254.45,4964.0,236.4805,236.5363,236.3504,236.4712,4964.0
2021-12-23 13:20:00,254.47,254.51,254.34,254.34,11986.0,236.4898,236.527,236.369,236.369,11986.0
2021-12-23 13:25:00,254.44,254.91,254.38,254.9,12117.0,236.4619,236.8987,236.4062,236.8894,12117.0
2021-12-23 13:30:00,254.87,254.99,254.68,254.75,7175.0,236.8615,236.9731,236.685,236.75,7175.0
2021-12-23 13:35:00,254.77,254.82,254.69,254.75,22935.0,236.7686,236.8151,236.6943,236.75,22935.0
2021-12-23 13:40:00,254.77,254.96,254.67,254.68,12194.0,236.7686,236.9452,236.6757,236.685,12194.0
2021-12-23 13:45:00,254.66,254.87,254.66,254.81,4299.0,236.6664,236.8615,236.6664,236.8058,4299.0
2021-12-23 13:50:00,254.8,255.28,254.8,255.28,11277.0,236.7965,237.2426,236.7965,237.2426,11277.0
2021-12-23 13:55:00,255.28,255.36,255.02,255.11,10251.0,237.2426,237.3169,237.001,237.0846,10251.0
2021-12-23 14:00:00,255.1,255.15,254.9,255.03,12728.0,237.0753,237.1218,236.8894,237.0102,12728.0
2021-12-23 14:05:00,255.02,255.02,254.66,254.75,9646.0,237.001,237.001,236.6664,236.75,9646.0
2021-12-23 14:10:00,254.73,254.74,254.66,254.69,7038.0,236.7314,236.7407,236.6664,236.6943,7038.0
2021-12-23 14:15:00,254.69,254.72,254.44,254.71,15358.0,236.6943,236.7221,236.4619,236.7129,15358.0
2021-12-23 14:20:00,254.72,254.84,254.62,254.75,7587.0,236.7221,236.8337,236.6292,236.75,7587.0
2021-12-23 14:25:00,254.76,255.0,254.76,255.0,4818.0,236.7593,236.9824,236.7593,236.9824,4818.0
2021-12-23 14:30:00,255.0,255.15,254.86,254.95,9414.0,236.9824,237.1218,236.8523,236.9359,9414.0
2021-12-23 14:35:00,254.91,254.91,254.58,254.58,8036.0,236.8987,236.8987,236.592,236.592,8036.0
2021-12-23 14:40:00,254.59,254.67,254.57,254.58,10867.0,236.6013,236.6757,236.5827,236.592,10867.0
2021-12-23 14:45:00,254.57,254.6,254.31,254.51,9390.0,236.5827,236.6106,236.3411,236.527,9390.0
2021-12-23 14:50:00,254.49,254.55,254.37,254.46,7332.0,236.5084,236.5642,236.3969,236.4805,7332.0
2021-12-23 14:55:00,254.44,254.46,254.26,254.31,8980.0,236.4619,236.4805,236.2947,236.3411,8980.0
2021-12-23 15:00:00,254.31,254.44,254.03,254.03,15087.0,236.3411,236.4619,236.0809,236.0809,15087.0
2021-12-23 15:05:00,254.08,254.22,254.08,254.21,10397.0,236.1274,236.2575,236.1274,236.2482,10397.0
2021-12-23 15:10:00,254.19,254.48,254.13,254.46,7237.0,236.2296,236.4991,236.1738,236.4805,7237.0
2021-12-23 15:15:00,254.47,254.5,254.21,254.33,7451.0,236.4898,236.5177,236.2482,236.3597,7451.0
2021-12-23 15:20:00,254.32,254.43,254.28,254.35,9912.0,236.3504,236.4526,236.3132,236.3783,9912.0
2021-12-23 15:25:00,254.36,254.39,254.26,254.36,8828.0,236.3876,236.4155,236.2947,236.3876,8828.0
2021-12-23 15:30:00,254.33,254.36,254.1,254.19,10186.0,236.3597,236.3876,236.146,236.2296,10186.0
2021-12-23 15:35:00,254.16,254.45,254.11,254.31,19880.0,236.2017,236.4712,236.1552,236.3411,19880.0
2021-12-23 15:40:00,254.32,254.42,254.26,254.42,16579.0,236.3504,236.4433,236.2947,236.4433,16579.0
2021-12-23 15:45:00,254.44,254.71,254.43,254.66,16961.0,236.4619,236.7129,236.4526,236.6664,16961.0
2021-12-23 15:50:00,254.66,254.83,254.54,254.58,27276.0,236.6664,236.8244,236.5549,236.592,27276.0
2021-12-23 15:55:00,254.58,254.66,253.76,253.82,60326.0,236.592,236.6664,235.83,235.8857,60326.0
2021-12-27 09:30:00,254.99,256.2,254.92,256.15,48013.0,236.9731,238.0976,236.908,238.0511,48013.0
2021-12-27 09:35:00,256.08,256.2,254.65,254.88,13671.0,237.9861,238.0976,236.6571,236.8708,13671.0
2021-12-27 09:40:00,254.73,254.78,254.35,254.58,6456.0,236.7314,236.7779,236.3783,236.592,6456.0
2021-12-27 09:45:00,254.66,255.46,254.66,255.4,19200.0,236.6664,237.4099,236.6664,237.3541,19200.0
2021-12-27 09:50:00,255.4,255.5,254.87,254.9,8820.0,237.3541,237.447,236.8615,236.8894,8820.0
2021-12-27 09:55:00,254.95,254.95,254.35,254.53,12972.0,236.9359,236.9359,236.3783,236.5456,12972.0
2021-12-27 10:00:00,254.73,255.68,254.69,255.65,18901.0,236.7314,237.6143,236.6943,237.5864,18901.0
2021-12-27 10:05:00,255.74,256.39,255.74,256.23,24135.0,237.6701,238.2742,237.6701,238.1255,24135.0
2021-12-27 10:10:00,256.08,256.34,256.0,256.06,11323.0,237.9861,238.2277,237.9117,237.9675,11323.0
2021-12-27 10:15:00,256.08,256.5,255.99,256.29,19323.0,237.9861,238.3764,237.9024,238.1812,19323.0
2021-12-27 10:20:00,256.36,256.71,256.22,256.35,10075.0,238.2463,238.5715,238.1162,238.237,10075.0
2021-12-27 10:25:00,256.36,256.37,255.91,256.32,12355.0,238.2463,238.2556,237.8281,238.2091,12355.0
2021-12-27 10:30:00,256.31,256.62,256.3,256.51,28598.0,238.1998,238.4879,238.1905,238.3857,28598.0
2021-12-27 10:35:00,256.43,256.44,256.17,256.41,11741.0,238.3113,238.3206,238.0697,238.2927,11741.0
2021-12-27 10:40:00,256.4,256.78,256.34,256.65,9112.0,238.2834,238.6366,238.2277,238.5158,9112.0
2021-12-27 10:45:00,256.66,256.82,256.47,256.81,9003.0,238.5251,238.6738,238.3485,238.6645,9003.0
2021-12-27 10:50:00,256.75,256.82,256.67,256.8,14635.0,238.6087,238.6738,238.5344,238.6552,14635.0
2021-12-27 10:55:00,256.81,256.88,256.52,256.7,9924.0,238.6645,238.7295,238.395,238.5622,9924.0
2021-12-27 11:00:00,256.73,256.97,256.7,256.76,10248.0,238.5901,238.8132,238.5622,238.618,10248.0
2021-12-27 11:05:00,256.76,257.05,256.7,257.0,14300.0,238.618,238.8875,238.5622,238.841,14300.0
2021-12-27 11:10:00,256.98,257.03,256.8,257.03,5859.0,238.8225,238.8689,238.6552,238.8689,5859.0
2021-12-27 11:15:00,257.04,257.04,256.33,256.71,14272.0,238.8782,238.8782,238.2184,238.5715,14272.0
2021-12-27 11:20:00,256.68,256.95,256.52,256.83,6561.0,238.5437,238.7946,238.395,238.6831,6561.0
2021-12-27 11:25:00,256.77,257.0,256.56,256.95,5146.0,238.6273,238.841,238.4321,238.7946,5146.0
2021-12-27 11:30:00,256.86,256.98,256.49,256.62,8390.0,238.7109,238.8225,238.3671,238.4879,8390.0
2021-12-27 11:35:00,256.61,256.91,256.58,256.91,4105.0,238.4786,238.7574,238.4507,238.7574,4105.0
2021-12-27 11:40:00,256.84,256.86,256.6,256.73,5948.0,238.6924,238.7109,238.4693,238.5901,5948.0
2021-12-27 11:45:00,256.71,256.78,256.63,256.69,7695.0,238.5715,238.6366,238.4972,238.553,7695.0
2021-12-27 11:50:00,256.72,256.94,256.72,256.94,3836.0,238.5808,238.7853,238.5808,238.7853,3836.0
2021-12-27 11:55:00,256.88,257.03,256.86,257.0,7711.0,238.7295,238.8689,238.7109,238.841,7711.0
2021-12-27 12:00:00,257.0,257.2,256.91,256.99,13379.0,238.841,239.0269,238.7574,238.8318,13379.0
2021-12-27 12:05:00,256.98,257.1,256.93,257.0,5521.0,238.8225,238.934,238.776,238.841,5521.0
2021-12-27 12:10:00,257.02,257.03,256.67,256.76,3005.0,238.8596,238.8689,238.5344,238.618,3005.0
2021-12-27 12:15:00,256.73,256.76,256.63,256.76,4980.0,238.5901,238.618,238.4972,238.618,4980.0
2021-12-27 12:20:00,256.67,256.69,256.44,256.49,6706.0,238.5344,238.553,238.3206,238.3671,6706.0
2021-12-27 12:25:00,256.49,256.49,256.29,256.29,4248.0,238.3671,238.3671,238.1812,238.1812,4248.0
2021-12-27 12:30:00,256.34,256.36,256.16,256.16,5584.0,238.2277,238.2463,238.0604,238.0604,5584.0
2021-12-27 12:35:00,256.16,256.25,255.84,256.18,7203.0,238.0604,238.144,237.763,238.079,7203.0
2021-12-27 12:40:00,256.22,256.51,256.18,256.36,5949.0,238.1162,238.3857,238.079,238.2463,5949.0
2021-12-27 12:45:00,256.39,256.41,256.24,256.25,3204.0,238.2742,238.2927,238.1347,238.144,3204.0
2021-12-27 12:50:00,256.21,256.3,256.15,256.27,3775.0,238.1069,238.1905,238.0511,238.1626,3775.0
2021-12-27 12:55:00,256.28,256.38,256.26,256.34,3667.0,238.1719,238.2649,238.1533,238.2277,3667.0
2021-12-27 13:00:00,256.33,256.41,256.09,256.21,8309.0,238.2184,238.2927,237.9953,238.1069,8309.0
2021-12-27 13:05:00,256.29,256.75,256.29,256.71,7456.0,238.1812,238.6087,238.1812,238.5715,7456.0
2021-12-27 13:10:00,256.74,257.09,256.69,256.98,12799.0,238.5994,238.9247,238.553,238.8225,12799.0
2021-12-27 13:15:00,257.0,257.0,256.77,256.84,6220.0,238.841,238.841,238.6273,238.6924,6220.0
2021-12-27 13:20:00,256.84,256.97,256.75,256.95,4952.0,238.6924,238.8132,238.6087,238.7946,4952.0
2021-12-27 13:25:00,256.99,257.08,256.93,256.96,5506.0,238.8318,238.9154,238.776,238.8039,5506.0
2021-12-27 13:30:00,256.96,257.01,256.83,256.86,7526.0,238.8039,238.8503,238.6831,238.7109,7526.0
2021-12-27 13:35:00,256.83,256.93,256.72,256.75,3950.0,238.6831,238.776,238.5808,238.6087,3950.0
2021-12-27 13:40:00,256.75,256.89,256.64,256.89,5744.0,238.6087,238.7388,238.5065,238.7388,5744.0
2021-12-27 13:45:00,256.89,256.93,256.78,256.85,8154.0,238.7388,238.776,238.6366,238.7016,8154.0
2021-12-27 13:50:00,256.84,256.88,256.7,256.84,12040.0,238.6924,238.7295,238.5622,238.6924,12040.0
2021-12-27 13:55:00,256.85,256.92,256.74,256.79,8243.0,238.7016,238.7667,238.5994,238.6459,8243.0
2021-12-27 14:00:00,256.74,256.87,256.69,256.87,5404.0,238.5994,238.7202,238.553,238.7202,5404.0
2021-12-27 14:05:00,256.88,256.88,256.59,256.59,4835.0,238.7295,238.7295,238.46,238.46,4835.0
2021-12-27 14:10:00,256.6,256.67,256.53,256.62,5180.0,238.4693,238.5344,238.4043,238.4879,5180.0
2021-12-27 14:15:00,256.67,256.71,256.48,256.48,3502.0,238.5344,238.5715,238.3578,238.3578,3502.0
2021-12-27 14:20:00,256.47,256.55,256.4,256.54,3738.0,238.3485,238.4228,238.2834,238.4136,3738.0
2021-12-27 14:25:00,256.52,256.59,256.49,256.56,4348.0,238.395,238.46,238.3671,238.4321,4348.0
2021-12-27 14:30:00,256.6,256.74,256.56,256.61,3401.0,238.4693,238.5994,238.4321,238.4786,3401.0
2021-12-27 14:35:00,256.65,256.65,256.41,256.52,5033.0,238.5158,238.5158,238.2927,238.395,5033.0
2021-12-27 14:40:00,256.52,256.57,256.4,256.4,4807.0,238.395,238.4414,238.2834,238.2834,4807.0
2021-12-27 14:45:00,256.37,256.43,256.3,256.35,5044.0,238.2556,238.3113,238.1905,238.237,5044.0
2021-12-27 14:50:00,256.35,256.35,256.0,256.03,12210.0,238.237,238.237,237.9117,237.9396,12210.0
2021-12-27 14:55:00,256.04,256.12,255.97,256.0,3019.0,237.9489,238.0232,237.8838,237.9117,3019.0
2021-12-27 15:00:00,255.92,255.97,255.75,255.8,9350.0,237.8374,237.8838,237.6794,237.7258,9350.0
2021-12-27 15:05:00,255.75,255.79,255.62,255.71,8727.0,237.6794,237.7165,237.5586,237.6422,8727.0
2021-12-27 15:10:00,255.67,255.84,255.52,255.81,6353.0,237.605,237.763,237.4656,237.7351,6353.0
2021-12-27 15:15:00,255.8,255.93,255.76,255.89,3292.0,237.7258,237.8467,237.6887,237.8095,3292.0
2021-12-27 15:20:00,255.85,256.0,255.78,255.78,11803.0,237.7723,237.9117,237.7073,237.7073,11803.0
2021-12-27 15:25:00,255.84,255.96,255.8,255.96,9033.0,237.763,237.8745,237.7258,237.8745,9033.0
2021-12-27 15:30:00,255.96,256.0,255.54,255.6,19065.0,237.8745,237.9117,237.4842,237.54,19065.0
2021-12-27 15:35:00,255.56,255.79,255.45,255.7,21302.0,237.5028,237.7165,237.4006,237.6329,21302.0
2021-12-27 15:40:00,255.72,255.96,255.65,255.9,14789.0,237.6515,237.8745,237.5864,237.8188,14789.0
2021-12-27 15:45:00,255.9,256.18,255.85,256.13,14185.0,237.8188,238.079,237.7723,238.0325,14185.0
2021-12-27 15:50:00,256.05,256.22,255.96,256.04,22026.0,237.9582,238.1162,237.8745,237.9489,22026.0
2021-12-27 15:55:00,256.06,256.26,255.93,256.24,47506.0,237.9675,238.1533,237.8467,238.1347,47506.0
2021-12-28 09:30:00,256.02,257.93,255.59,257.29,39791.0,237.9303,239.7053,237.5307,239.1106,39791.0
2021-12-28 09:35:00,257.81,257.81,256.78,256.78,5199.0,239.5938,239.5938,238.6366,238.6366,5199.0
2021-12-28 09:40:00,257.0,257.06,256.72,256.97,10369.0,238.841,238.8968,238.5808,238.8132,10369.0
2021-12-28 09:45:00,256.92,257.38,256.92,257.13,5251.0,238.7667,239.1942,238.7667,238.9619,5251.0
2021-12-28 09:50:00,257.04,257.28,256.83,257.28,9500.0,238.8782,239.1013,238.6831,239.1013,9500.0
2021-12-28 09:55:00,257.27,258.22,257.14,258.01,20718.0,239.092,239.9748,238.9712,239.7797,20718.0
2021-12-28 10:00:00,258.12,258.36,257.73,257.73,17370.0,239.8819,240.105,239.5195,239.5195,17370.0
2021-12-28 10:05:00,257.81,258.11,257.49,257.62,9592.0,239.5938,239.8726,239.2964,239.4172,9592.0
2021-12-28 10:10:00,257.69,258.1,257.69,258.1,11603.0,239.4823,239.8633,239.4823,239.8633,11603.0
2021-12-28 10:15:00,257.97,257.99,257.69,257.72,11849.0,239.7425,239.7611,239.4823,239.5102,11849.0
2021-12-28 10:20:00,257.68,258.0,257.51,257.99,8964.0,239.473,239.7704,239.315,239.7611,8964.0
2021-12-28 10:25:00,257.97,258.27,257.78,257.94,8227.0,239.7425,240.0213,239.5659,239.7146,8227.0
2021-12-28 10:30:00,257.95,257.95,257.71,257.79,4527.0,239.7239,239.7239,239.5009,239.5752,4527.0
2021-12-28 10:35:00,257.69,257.8,256.68,256.68,9497.0,239.4823,239.5845,238.5437,238.5437,9497.0
2021-12-28 10:40:00,256.67,257.28,256.52,257.23,16206.0,238.5344,239.1013,238.395,239.0548,16206.0
2021-12-28 10:45:00,257.19,257.59,257.11,257.44,6086.0,239.0176,239.3894,238.9433,239.25,6086.0
2021-12-28 10:50:00,257.39,257.45,256.87,256.87,5177.0,239.2035,239.2593,238.7202,238.7202,5177.0
2021-12-28 10:55:00,256.73,256.8,256.61,256.75,12890.0,238.5901,238.6552,238.4786,238.6087,12890.0
2021-12-28 11:00:00,256.71,256.93,256.67,256.93,1902.0,238.5715,238.776,238.5344,238.776,1902.0
2021-12-28 11:05:00,256.89,256.93,256.59,256.68,8227.0,238.7388,238.776,238.46,238.5437,8227.0
2021-12-28 11:10:00,256.62,256.73,256.5,256.59,5561.0,238.4879,238.5901,238.3764,238.46,5561.0
2021-12-28 11:15:00,256.56,256.58,256.32,256.5,7835.0,238.4321,238.4507,238.2091,238.3764,7835.0
2021-12-28 11:20:00,256.51,256.6,256.36,256.42,6649.0,238.3857,238.4693,238.2463,238.302,6649.0
2021-12-28 11:25:00,256.39,256.39,256.0,256.11,6891.0,238.2742,238.2742,237.9117,238.0139,6891.0
2021-12-28 11:30:00,256.07,256.13,255.81,255.96,9514.0,237.9768,238.0325,237.7351,237.8745,9514.0
2021-12-28 11:35:00,255.9,256.43,255.86,256.37,10052.0,237.8188,238.3113,237.7816,238.2556,10052.0
2021-12-28 11:40:00,256.34,256.37,256.19,256.32,5297.0,238.2277,238.2556,238.0883,238.2091,5297.0
2021-12-28 11:45:00,256.3,256.51,256.14,256.45,6633.0,238.1905,238.3857,238.0418,238.3299,6633.0
2021-12-28 11:50:00,256.52,256.7,256.51,256.53,3152.0,238.395,238.5622,238.3857,238.4043,3152.0
2021-12-28 11:55:00,256.53,256.65,256.45,256.65,3972.0,238.4043,238.5158,238.3299,238.5158,3972.0
2021-12-28 12:00:00,256.7,256.7,256.5,256.67,2601.0,238.5622,238.5622,238.3764,238.5344,2601.0
2021-12-28 12:05:00,256.7,256.7,256.45,256.46,4785.0,238.5622,238.5622,238.3299,238.3392,4785.0
2021-12-28 12:10:00,256.45,256.57,256.34,256.48,3301.0,238.3299,238.4414,238.2277,238.3578,3301.0
2021-12-28 12:15:00,256.54,256.54,256.31,256.36,8243.0,238.4136,238.4136,238.1998,238.2463,8243.0
2021-12-28 12:20:00,256.33,256.37,256.2,256.33,3627.0,238.2184,238.2556,238.0976,238.2184,3627.0
2021-12-28 12:25:00,256.32,256.44,256.09,256.14,4623.0,238.2091,238.3206,237.9953,238.0418,4623.0
2021-12-28 12:30:00,256.16,256.23,255.97,256.07,11208.0,238.0604,238.1255,237.8838,237.9768,11208.0
2021-12-28 12:35:00,256.14,256.26,256.06,256.12,27009.0,238.0418,238.1533,237.9675,238.0232,27009.0
2021-12-28 12:40:00,256.12,256.16,255.66,255.77,17798.0,238.0232,238.0604,237.5957,237.698,17798.0
2021-12-28 12:45:00,255.82,255.82,255.48,255.68,5447.0,237.7444,237.7444,237.4284,237.6143,5447.0
2021-12-28 12:50:00,255.67,255.84,255.55,255.84,3641.0,237.605,237.763,237.4935,237.763,3641.0
2021-12-28 12:55:00,255.85,255.97,255.81,255.82,8956.0,237.7723,237.8838,237.7351,237.7444,8956.0
2021-12-28 13:00:00,255.81,256.29,255.74,256.29,13852.0,237.7351,238.1812,237.6701,238.1812,13852.0
2021-12-28 13:05:00,256.31,256.43,256.07,256.1,16043.0,238.1998,238.3113,237.9768,238.0046,16043.0
2021-12-28 13:10:00,256.08,256.52,256.06,256.52,5750.0,237.9861,238.395,237.9675,238.395,5750.0
2021-12-28 13:15:00,256.49,256.57,256.42,256.46,19266.0,238.3671,238.4414,238.302,238.3392,19266.0
2021-12-28 13:20:00,256.44,256.52,256.4,256.47,4482.0,238.3206,238.395,238.2834,238.3485,4482.0
2021-12-28 13:25:00,256.5,256.59,256.45,256.56,3653.0,238.3764,238.46,238.3299,238.4321,3653.0
2021-12-28 13:30:00,256.52,256.82,256.52,256.81,5602.0,238.395,238.6738,238.395,238.6645,5602.0
2021-12-28 13:35:00,256.82,256.85,256.45,256.45,9409.0,238.6738,238.7016,238.3299,238.3299,9409.0
2021-12-28 13:40:00,256.38,256.56,256.36,256.41,5153.0,238.2649,238.4321,238.2463,238.2927,5153.0
2021-12-28 13:45:00,256.46,256.61,256.45,256.57,3970.0,238.3392,238.4786,238.3299,238.4414,3970.0
2021-12-28 13:50:00,256.6,256.82,256.55,256.73,17243.0,238.4693,238.6738,238.4228,238.5901,17243.0
2021-12-28 13:55:00,256.77,256.77,256.6,256.69,5081.0,238.6273,238.6273,238.4693,238.553,5081.0
2021-12-28 14:00:00,256.73,256.73,256.11,256.11,3720.0,238.5901,238.5901,238.0139,238.0139,3720.0
2021-12-28 14:05:00,256.14,256.23,256.03,256.03,14110.0,238.0418,238.1255,237.9396,237.9396,14110.0
2021-12-28 14:10:00,256.08,256.26,256.04,256.25,6111.0,237.9861,238.1533,237.9489,238.144,6111.0
2021-12-28 14:15:00,256.3,256.5,256.26,256.4,15763.0,238.1905,238.3764,238.1533,238.2834,15763.0
2021-12-28 14:20:00,256.38,256.48,256.38,256.41,3871.0,238.2649,238.3578,238.2649,238.2927,3871.0
2021-12-28 14:25:00,256.43,256.43,256.22,256.32,8309.0,238.3113,238.3113,238.1162,238.2091,8309.0
2021-12-28 14:30:00,256.29,256.42,256.29,256.39,4458.0,238.1812,238.302,238.1812,238.2742,4458.0
2021-12-28 14:35:00,256.4,256.6,256.35,256.6,4734.0,238.2834,238.4693,238.237,238.4693,4734.0
2021-12-28 14:40:00,256.6,256.74,256.59,256.69,4827.0,238.4693,238.5994,238.46,238.553,4827.0
2021-12-28 14:45:00,256.67,256.8,256.61,256.65,7217.0,238.5344,238.6552,238.4786,238.5158,7217.0
2021-12-28 14:50:00,256.62,256.72,256.46,256.6,2848.0,238.4879,238.5808,238.3392,238.4693,2848.0
2021-12-28 14:55:00,256.65,256.67,256.5,256.59,3768.0,238.5158,238.5344,238.3764,238.46,3768.0
2021-12-28 15:00:00,256.62,257.0,256.6,256.88,10311.0,238.4879,238.841,238.4693,238.7295,10311.0
2021-12-28 15:05:00,256.85,257.09,256.84,257.07,4257.0,238.7016,238.9247,238.6924,238.9061,4257.0
2021-12-28 15:10:00,256.97,257.2,256.97,257.09,9738.0,238.8132,239.0269,238.8132,238.9247,9738.0
2021-12-28 15:15:00,257.09,257.09,256.88,257.04,7436.0,238.9247,238.9247,238.7295,238.8782,7436.0
2021-12-28 15:20:00,257.04,257.11,256.79,256.85,5369.0,238.8782,238.9433,238.6459,238.7016,5369.0
2021-12-28 15:25:00,256.84,256.99,256.76,256.97,5946.0,238.6924,238.8318,238.618,238.8132,5946.0
2021-12-28 15:30:00,256.91,256.93,256.6,256.66,6360.0,238.7574,238.776,238.4693,238.5251,6360.0
2021-12-28 15:35:00,256.7,256.82,256.61,256.63,7101.0,238.5622,238.6738,238.4786,238.4972,7101.0
2021-12-28 15:40:00,256.59,256.86,256.59,256.73,13172.0,238.46,238.7109,238.46,238.5901,13172.0
2021-12-28 15:45:00,256.71,256.9,256.67,256.74,10842.0,238.5715,238.7481,238.5344,238.5994,10842.0
2021-12-28 15:50:00,256.73,256.73,256.41,256.44,22316.0,238.5901,238.5901,238.2927,238.3206,22316.0
2021-12-28 15:55:00,256.42,256.48,256.22,256.43,50454.0,238.302,238.3578,238.1162,238.3113,50454.0
2021-12-29 09:30:00,256.48,257.47,256.24,257.47,26601.0,238.3578,239.2778,238.1347,239.2778,26601.0
2021-12-29 09:35:00,257.22,257.8,257.17,257.8,10152.0,239.0455,239.5845,238.999,239.5845,10152.0
2021-12-29 09:40:00,257.77,258.22,257.71,257.9,15274.0,239.5566,239.9748,239.5009,239.6775,15274.0
2021-12-29 09:45:00,257.94,258.2,257.34,257.42,12682.0,239.7146,239.9563,239.157,239.2314,12682.0
2021-12-29 09:50:00,257.33,257.93,257.21,257.78,9501.0,239.1477,239.7053,239.0362,239.5659,9501.0
2021-12-29 09:55:00,257.87,257.91,257.38,257.72,7089.0,239.6496,239.6868,239.1942,239.5102,7089.0
2021-12-29 10:00:00,257.64,257.78,257.4,257.58,13525.0,239.4358,239.5659,239.2128,239.3801,13525.0
2021-12-29 10:05:00,257.57,257.95,257.57,257.93,7043.0,239.3708,239.7239,239.3708,239.7053,7043.0
2021-12-29 10:10:00,258.0,258.08,257.0,257.37,16014.0,239.7704,239.8447,238.841,239.1849,16014.0
2021-12-29 10:15:00,257.34,257.43,256.93,257.37,15429.0,239.157,239.2407,238.776,239.1849,15429.0
2021-12-29 10:20:00,257.47,257.75,257.36,257.73,9731.0,239.2778,239.5381,239.1756,239.5195,9731.0
2021-12-29 10:25:00,257.74,257.97,257.29,257.41,11927.0,239.5288,239.7425,239.1106,239.2221,11927.0
2021-12-29 10:30:00,257.49,257.91,257.49,257.67,14928.0,239.2964,239.6868,239.2964,239.4637,14928.0
2021-12-29 10:35:00,257.59,257.85,257.57,257.59,4937.0,239.3894,239.631,239.3708,239.3894,4937.0
2021-12-29 10:40:00,257.53,257.82,257.52,257.73,4278.0,239.3336,239.6031,239.3243,239.5195,4278.0
2021-12-29 10:45:00,257.75,257.91,257.67,257.91,9629.0,239.5381,239.6868,239.4637,239.6868,9629.0
2021-12-29 10:50:00,257.9,258.05,257.78,257.95,6890.0,239.6775,239.8169,239.5659,239.7239,6890.0
2021-12-29 10:55:00,257.9,258.2,257.85,258.11,9458.0,239.6775,239.9563,239.631,239.8726,9458.0
2021-12-29 11:00:00,258.15,258.27,258.05,258.25,7002.0,239.9098,240.0213,239.8169,240.0027,7002.0
2021-12-29 11:05:00,258.24,258.35,258.15,258.15,6269.0,239.9934,240.0957,239.9098,239.9098,6269.0
2021-12-29 11:10:00,258.12,258.13,257.92,258.05,5543.0,239.8819,239.8912,239.696,239.8169,5543.0
2021-12-29 11:15:00,258.19,258.27,258.07,258.1,3437.0,239.947,240.0213,239.8354,239.8633,3437.0
2021-12-29 11:20:00,258.14,258.2,257.96,258.02,4557.0,239.9005,239.9563,239.7332,239.789,4557.0
2021-12-29 11:25:00,258.05,258.06,257.93,257.99,5499.0,239.8169,239.8262,239.7053,239.7611,5499.0
2021-12-29 11:30:00,258.05,258.05,257.77,257.88,4328.0,239.8169,239.8169,239.5566,239.6589,4328.0
2021-12-29 11:35:00,257.9,257.92,257.66,257.72,5954.0,239.6775,239.696,239.4544,239.5102,5954.0
2021-12-29 11:40:00,257.73,257.94,257.66,257.77,7983.0,239.5195,239.7146,239.4544,239.5566,7983.0
2021-12-29 11:45:00,257.77,257.81,257.63,257.72,3580.0,239.5566,239.5938,239.4265,239.5102,3580.0
2021-12-29 11:50:00,257.63,257.72,257.37,257.4,3711.0,239.4265,239.5102,239.1849,239.2128,3711.0
2021-12-29 11:55:00,257.38,257.44,257.22,257.34,5031.0,239.1942,239.25,239.0455,239.157,5031.0
2021-12-29 12:00:00,257.29,257.67,257.29,257.67,6794.0,239.1106,239.4637,239.1106,239.4637,6794.0
2021-12-29 12:05:00,257.57,257.68,257.57,257.61,1345.0,239.3708,239.473,239.3708,239.4079,1345.0
2021-12-29 12:10:00,257.61,257.61,257.31,257.31,3000.0,239.4079,239.4079,239.1291,239.1291,3000.0
2021-12-29 12:15:00,257.27,257.3,257.14,257.27,3382.0,239.092,239.1199,238.9712,239.092,3382.0
2021-12-29 12:20:00,257.26,257.26,257.08,257.11,3878.0,239.0827,239.0827,238.9154,238.9433,3878.0
2021-12-29 12:25:00,257.11,257.25,257.09,257.25,3433.0,238.9433,239.0734,238.9247,239.0734,3433.0
2021-12-29 12:30:00,257.21,257.32,257.08,257.18,5471.0,239.0362,239.1384,238.9154,239.0083,5471.0
2021-12-29 12:35:00,257.25,257.49,257.24,257.46,3621.0,239.0734,239.2964,239.0641,239.2685,3621.0
2021-12-29 12:40:00,257.44,257.49,257.35,257.41,2394.0,239.25,239.2964,239.1663,239.2221,2394.0
2021-12-29 12:45:00,257.36,257.36,257.25,257.25,2847.0,239.1756,239.1756,239.0734,239.0734,2847.0
2021-12-29 12:50:00,257.26,257.32,257.14,257.23,5124.0,239.0827,239.1384,238.9712,239.0548,5124.0
2021-12-29 12:55:00,257.25,257.33,257.09,257.19,4054.0,239.0734,239.1477,238.9247,239.0176,4054.0
2021-12-29 13:00:00,257.18,257.32,257.18,257.31,4935.0,239.0083,239.1384,239.0083,239.1291,4935.0
2021-12-29 13:05:00,257.26,257.38,257.25,257.36,3403.0,239.0827,239.1942,239.0734,239.1756,3403.0
2021-12-29 13:10:00,257.33,257.38,257.21,257.21,5499.0,239.1477,239.1942,239.0362,239.0362,5499.0
2021-12-29 13:15:00,257.24,257.3,257.2,257.3,3390.0,239.0641,239.1199,239.0269,239.1199,3390.0
2021-12-29 13:20:00,257.38,257.47,257.32,257.36,5878.0,239.1942,239.2778,239.1384,239.1756,5878.0
2021-12-29 13:25:00,257.38,257.65,257.38,257.6,8720.0,239.1942,239.4451,239.1942,239.3987,8720.0
2021-12-29 13:30:00,257.62,257.65,257.55,257.57,4834.0,239.4172,239.4451,239.3522,239.3708,4834.0
2021-12-29 13:35:00,257.57,257.62,257.5,257.55,5472.0,239.3708,239.4172,239.3057,239.3522,5472.0
2021-12-29 13:40:00,257.6,257.65,257.5,257.56,6447.0,239.3987,239.4451,239.3057,239.3615,6447.0
2021-12-29 13:45:00,257.58,257.64,257.5,257.63,4256.0,239.3801,239.4358,239.3057,239.4265,4256.0
2021-12-29 13:50:00,257.6,257.74,257.55,257.74,3268.0,239.3987,239.5288,239.3522,239.5288,3268.0
2021-12-29 13:55:00,257.76,257.88,257.72,257.83,4468.0,239.5473,239.6589,239.5102,239.6124,4468.0
2021-12-29 14:00:00,257.85,257.9,257.73,257.87,4830.0,239.631,239.6775,239.5195,239.6496,4830.0
2021-12-29 14:05:00,257.86,257.97,257.85,257.89,3027.0,239.6403,239.7425,239.631,239.6682,3027.0
2021-12-29 14:10:00,257.92,257.92,257.81,257.87,7243.0,239.696,239.696,239.5938,239.6496,7243.0
2021-12-29 14:15:00,257.85,257.93,257.75,257.93,8181.0,239.631,239.7053,239.5381,239.7053,8181.0
2021-12-29 14:20:00,257.93,257.99,257.89,257.98,2749.0,239.7053,239.7611,239.6682,239.7518,2749.0
2021-12-29 14:25:00,257.99,258.1,257.95,258.04,5240.0,239.7611,239.8633,239.7239,239.8076,5240.0
2021-12-29 14:30:00,258.06,258.11,258.01,258.04,4618.0,239.8262,239.8726,239.7797,239.8076,4618.0
2021-12-29 14:35:00,258.03,258.06,257.91,257.91,5229.0,239.7983,239.8262,239.6868,239.6868,5229.0
2021-12-29 14:40:00,257.99,258.01,257.85,257.95,5907.0,239.7611,239.7797,239.631,239.7239,5907.0
2021-12-29 14:45:00,258.0,258.03,257.75,257.75,14020.0,239.7704,239.7983,239.5381,239.5381,14020.0
2021-12-29 14:50:00,257.75,257.8,257.61,257.67,3623.0,239.5381,239.5845,239.4079,239.4637,3623.0
2021-12-29 14:55:00,257.68,257.83,257.68,257.8,3569.0,239.473,239.6124,239.473,239.5845,3569.0
2021-12-29 15:00:00,257.8,257.8,257.67,257.7,4281.0,239.5845,239.5845,239.4637,239.4916,4281.0
2021-12-29 15:05:00,257.7,257.89,257.67,257.87,3434.0,239.4916,239.6682,239.4637,239.6496,3434.0
2021-12-29 15:10:00,257.84,257.89,257.75,257.82,6710.0,239.6217,239.6682,239.5381,239.6031,6710.0
2021-12-29 15:15:00,257.84,258.01,257.84,257.99,10145.0,239.6217,239.7797,239.6217,239.7611,10145.0
2021-12-29 15:20:00,257.94,258.02,257.88,257.99,8907.0,239.7146,239.789,239.6589,239.7611,8907.0
2021-12-29 15:25:00,257.97,258.23,257.95,258.23,9614.0,239.7425,239.9841,239.7239,239.9841,9614.0
2021-12-29 15:30:00,258.21,258.28,258.13,258.26,12757.0,239.9656,240.0306,239.8912,240.012,12757.0
2021-12-29 15:35:00,258.24,258.43,258.12,258.4,20678.0,239.9934,240.17,239.8819,240.1421,20678.0
2021-12-29 15:40:00,258.39,258.5,258.34,258.42,31331.0,240.1328,240.2351,240.0864,240.1607,31331.0
2021-12-29 15:45:00,258.45,258.51,258.02,258.09,31603.0,240.1886,240.2444,239.789,239.854,31603.0
2021-12-29 15:50:00,258.07,258.11,257.6,257.6,32244.0,239.8354,239.8726,239.3987,239.3987,32244.0
2021-12-29 15:55:00,257.55,257.69,257.39,257.44,53369.0,239.3522,239.4823,239.2035,239.25,53369.0
2021-12-30 09:30:00,257.89,259.98,257.5,259.69,39133.0,239.6682,241.6105,239.3057,241.341,39133.0
2021-12-30 09:35:00,259.83,260.21,259.51,259.94,30307.0,241.4711,241.8242,241.1737,241.5733,30307.0
2021-12-30 09:40:00,259.86,260.02,259.13,259.3,19343.0,241.499,241.6477,240.8205,240.9785,19343.0
2021-12-30 09:45:00,259.3,259.77,259.03,259.74,12338.0,240.9785,241.4153,240.7276,241.3874,12338.0
2021-12-30 09:50:00,259.72,259.88,259.19,259.31,8881.0,241.3689,241.5176,240.8763,240.9878,8881.0
2021-12-30 09:55:00,259.27,259.85,259.23,259.79,11261.0,240.9507,241.4897,240.9135,241.4339,11261.0
2021-12-30 10:00:00,259.68,259.83,258.81,258.81,10707.0,241.3317,241.4711,240.5232,240.5232,10707.0
2021-12-30 10:05:00,258.83,259.41,258.83,259.12,10095.0,240.5417,241.0808,240.5417,240.8113,10095.0
2021-12-30 10:10:00,259.1,259.52,259.09,259.5,7747.0,240.7927,241.183,240.7834,241.1644,7747.0
2021-12-30 10:15:00,259.46,259.72,259.44,259.67,5855.0,241.1272,241.3689,241.1086,241.3224,5855.0
2021-12-30 10:20:00,259.6,259.6,259.22,259.33,9998.0,241.2573,241.2573,240.9042,241.0064,9998.0
2021-12-30 10:25:00,259.36,259.59,259.23,259.23,5698.0,241.0343,241.248,240.9135,240.9135,5698.0
2021-12-30 10:30:00,259.21,259.38,259.0,259.38,3732.0,240.8949,241.0529,240.6997,241.0529,3732.0
2021-12-30 10:35:00,259.37,259.51,258.96,259.03,9068.0,241.0436,241.1737,240.6626,240.7276,9068.0
2021-12-30 10:40:00,259.02,259.49,259.0,259.48,6122.0,240.7183,241.1551,240.6997,241.1458,6122.0
2021-12-30 10:45:00,259.5,259.82,259.45,259.5,11918.0,241.1644,241.4618,241.1179,241.1644,11918.0
2021-12-30 10:50:00,259.56,259.61,259.39,259.47,2765.0,241.2202,241.2666,241.0622,241.1365,2765.0
2021-12-30 10:55:00,259.36,259.45,259.16,259.39,8507.0,241.0343,241.1179,240.8484,241.0622,8507.0
2021-12-30 11:00:00,259.35,259.58,259.08,259.58,7922.0,241.025,241.2388,240.7741,241.2388,7922.0
2021-12-30 11:05:00,259.51,259.51,258.83,258.83,7430.0,241.1737,241.1737,240.5417,240.5417,7430.0
2021-12-30 11:10:00,258.84,259.06,258.76,258.98,6534.0,240.551,240.7555,240.4767,240.6811,6534.0
2021-12-30 11:15:00,259.08,259.17,258.96,259.05,5492.0,240.7741,240.8577,240.6626,240.7462,5492.0
2021-12-30 11:20:00,259.05,259.21,258.91,259.17,5803.0,240.7462,240.8949,240.6161,240.8577,5803.0
2021-12-30 11:25:00,259.14,259.22,258.8,258.89,5617.0,240.8298,240.9042,240.5139,240.5975,5617.0
2021-12-30 11:30:00,258.88,259.29,258.88,259.29,6481.0,240.5882,240.9692,240.5882,240.9692,6481.0
2021-12-30 11:35:00,259.26,259.51,259.26,259.51,2823.0,240.9414,241.1737,240.9414,241.1737,2823.0
2021-12-30 11:40:00,259.5,259.5,259.14,259.22,14960.0,241.1644,241.1644,240.8298,240.9042,14960.0
2021-12-30 11:45:00,259.24,259.31,259.14,259.31,6212.0,240.9228,240.9878,240.8298,240.9878,6212.0
2021-12-30 11:50:00,259.39,259.44,259.19,259.2,6100.0,241.0622,241.1086,240.8763,240.8856,6100.0
2021-12-30 11:55:00,259.32,259.62,259.26,259.56,5658.0,240.9971,241.2759,240.9414,241.2202,5658.0
2021-12-30 12:00:00,259.64,259.72,259.51,259.56,6465.0,241.2945,241.3689,241.1737,241.2202,6465.0
2021-12-30 12:05:00,259.56,259.57,259.38,259.44,5435.0,241.2202,241.2295,241.0529,241.1086,5435.0
2021-12-30 12:10:00,259.43,259.59,259.35,259.36,4913.0,241.0994,241.248,241.025,241.0343,4913.0
2021-12-30 12:15:00,259.42,259.55,259.41,259.45,5450.0,241.0901,241.2109,241.0808,241.1179,5450.0
2021-12-30 12:20:00,259.4,259.43,259.0,259.05,11230.0,241.0715,241.0994,240.6997,240.7462,11230.0
2021-12-30 12:25:00,259.03,259.03,258.65,258.69,3201.0,240.7276,240.7276,240.3745,240.4116,3201.0
2021-12-30 12:30:00,258.7,258.7,258.39,258.53,13091.0,240.4209,240.4209,240.1328,240.2629,13091.0
2021-12-30 12:35:00,258.58,258.67,258.5,258.57,5654.0,240.3094,240.3931,240.2351,240.3001,5654.0
2021-12-30 12:40:00,258.59,258.76,258.56,258.71,6273.0,240.3187,240.4767,240.2908,240.4302,6273.0
2021-12-30 12:45:00,258.74,258.92,258.71,258.82,6456.0,240.4581,240.6254,240.4302,240.5325,6456.0
2021-12-30 12:50:00,258.77,258.83,258.68,258.79,8531.0,240.486,240.5417,240.4023,240.5046,8531.0
2021-12-30 12:55:00,258.78,258.85,258.67,258.77,9807.0,240.4953,240.5603,240.3931,240.486,9807.0
2021-12-30 13:00:00,258.81,258.97,258.7,258.73,11370.0,240.5232,240.6719,240.4209,240.4488,11370.0
2021-12-30 13:05:00,258.68,258.93,258.68,258.86,4513.0,240.4023,240.6347,240.4023,240.5696,4513.0
2021-12-30 13:10:00,258.84,258.89,258.74,258.75,9070.0,240.551,240.5975,240.4581,240.4674,9070.0
2021-12-30 13:15:00,258.81,258.86,258.57,258.69,9853.0,240.5232,240.5696,240.3001,240.4116,9853.0
2021-12-30 13:20:00,258.69,258.79,258.5,258.55,8849.0,240.4116,240.5046,240.2351,240.2815,8849.0
2021-12-30 13:25:00,258.56,258.68,258.49,258.63,4956.0,240.2908,240.4023,240.2258,240.3559,4956.0
2021-12-30 13:30:00,258.61,258.67,258.53,258.63,5443.0,240.3373,240.3931,240.2629,240.3559,5443.0
2021-12-30 13:35:00,258.6,258.7,258.54,258.67,6305.0,240.328,240.4209,240.2722,240.3931,6305.0
2021-12-30 13:40:00,258.61,258.87,258.56,258.8,6727.0,240.3373,240.5789,240.2908,240.5139,6727.0
2021-12-30 13:45:00,258.81,258.94,258.74,258.94,7473.0,240.5232,240.644,240.4581,240.644,7473.0
2021-12-30 13:50:00,259.0,259.07,258.92,258.95,4746.0,240.6997,240.7648,240.6254,240.6533,4746.0
2021-12-30 13:55:00,258.98,258.98,258.74,258.86,7017.0,240.6811,240.6811,240.4581,240.5696,7017.0
2021-12-30 14:00:00,258.83,258.85,258.51,258.59,7400.0,240.5417,240.5603,240.2444,240.3187,7400.0
2021-12-30 14:05:00,258.6,258.64,258.49,258.61,4402.0,240.328,240.3652,240.2258,240.3373,4402.0
2021-12-30 14:10:00,258.6,258.66,258.5,258.66,8241.0,240.328,240.3838,240.2351,240.3838,8241.0
2021-12-30 14:15:00,258.65,258.8,258.58,258.75,4970.0,240.3745,240.5139,240.3094,240.4674,4970.0
2021-12-30 14:20:00,258.75,259.0,258.75,258.93,6506.0,240.4674,240.6997,240.4674,240.6347,6506.0
2021-12-30 14:25:00,258.99,259.11,258.91,259.09,9680.0,240.6904,240.802,240.6161,240.7834,9680.0
2021-12-30 14:30:00,259.11,259.16,259.0,259.14,3774.0,240.802,240.8484,240.6997,240.8298,3774.0
2021-12-30 14:35:00,259.11,259.15,258.91,258.91,15901.0,240.802,240.8391,240.6161,240.6161,15901.0
2021-12-30 14:40:00,258.94,259.16,258.92,259.15,7202.0,240.644,240.8484,240.6254,240.8391,7202.0
2021-12-30 14:45:00,259.17,259.24,259.04,259.08,7672.0,240.8577,240.9228,240.7369,240.7741,7672.0
2021-12-30 14:50:00,259.08,259.09,258.91,259.01,7914.0,240.7741,240.7834,240.6161,240.709,7914.0
2021-12-30 14:55:00,259.02,259.23,259.0,259.16,6809.0,240.7183,240.9135,240.6997,240.8484,6809.0
2021-12-30 15:00:00,259.2,259.29,259.12,259.29,7168.0,240.8856,240.9692,240.8113,240.9692,7168.0
2021-12-30 15:05:00,259.2,259.22,259.04,259.06,6199.0,240.8856,240.9042,240.7369,240.7555,6199.0
2021-12-30 15:10:00,259.04,259.08,258.93,258.96,7709.0,240.7369,240.7741,240.6347,240.6626,7709.0
2021-12-30 15:15:00,259.0,259.0,258.74,258.74,6159.0,240.6997,240.6997,240.4581,240.4581,6159.0
2021-12-30 15:20:00,258.69,258.9,258.69,258.8,6873.0,240.4116,240.6068,240.4116,240.5139,6873.0
2021-12-30 15:25:00,258.81,258.84,258.61,258.69,5664.0,240.5232,240.551,240.3373,240.4116,5664.0
2021-12-30 15:30:00,258.7,258.91,258.64,258.89,11784.0,240.4209,240.6161,240.3652,240.5975,11784.0
2021-12-30 15:35:00,258.8,258.82,258.67,258.74,11491.0,240.5139,240.5325,240.3931,240.4581,11491.0
2021-12-30 15:40:00,258.76,258.79,258.41,258.51,21446.0,240.4767,240.5046,240.1514,240.2444,21446.0
2021-12-30 15:45:00,258.53,258.66,258.42,258.56,32210.0,240.2629,240.3838,240.1607,240.2908,32210.0
2021-12-30 15:50:00,258.46,258.81,258.25,258.63,34391.0,240.1979,240.5232,240.0027,240.3559,34391.0
2021-12-30 15:55:00,258.65,258.65,257.95,258.56,101628.0,240.3745,240.3745,239.7239,240.2908,101628.0
2021-12-31 09:30:00,257.57,258.96,257.5,258.96,20185.0,239.3708,240.6626,239.3057,240.6626,20185.0
2021-12-31 09:35:00,259.09,259.12,258.51,258.66,12059.0,240.7834,240.8113,240.2444,240.3838,12059.0
2021-12-31 09:40:00,258.53,258.53,257.7,257.7,6783.0,240.2629,240.2629,239.4916,239.4916,6783.0
2021-12-31 09:45:00,257.68,257.88,257.26,257.27,12422.0,239.473,239.6589,239.0827,239.092,12422.0
2021-12-31 09:50:00,257.23,257.71,257.04,257.7,10389.0,239.0548,239.5009,238.8782,239.4916,10389.0
2021-12-31 09:55:00,257.75,257.78,256.93,257.21,12009.0,239.5381,239.5659,238.776,239.0362,12009.0
2021-12-31 10:00:00,257.25,257.44,256.93,257.26,9676.0,239.0734,239.25,238.776,239.0827,9676.0
2021-12-31 10:05:00,257.38,258.27,257.38,258.19,5402.0,239.1942,240.0213,239.1942,239.947,5402.0
2021-12-31 10:10:00,258.28,258.38,258.12,258.19,4088.0,240.0306,240.1235,239.8819,239.947,4088.0
2021-12-31 10:15:00,258.12,258.74,258.01,258.62,10018.0,239.8819,240.4581,239.7797,240.3466,10018.0
2021-12-31 10:20:00,258.7,258.7,258.0,258.11,5610.0,240.4209,240.4209,239.7704,239.8726,5610.0
2021-12-31 10:25:00,258.12,258.29,258.06,258.22,4647.0,239.8819,240.0399,239.8262,239.9748,4647.0
2021-12-31 10:30:00,258.19,258.39,258.0,258.23,6809.0,239.947,240.1328,239.7704,239.9841,6809.0
2021-12-31 10:35:00,258.17,258.54,258.1,258.54,8312.0,239.9284,240.2722,239.8633,240.2722,8312.0
2021-12-31 10:40:00,258.48,259.11,258.42,259.05,15499.0,240.2165,240.802,240.1607,240.7462,15499.0
2021-12-31 10:45:00,259.12,259.19,258.69,258.77,20542.0,240.8113,240.8763,240.4116,240.486,20542.0
2021-12-31 10:50:00,258.69,258.72,258.38,258.54,5116.0,240.4116,240.4395,240.1235,240.2722,5116.0
2021-12-31 10:55:00,258.56,258.6,258.43,258.54,4001.0,240.2908,240.328,240.17,240.2722,4001.0
2021-12-31 11:00:00,258.54,258.83,258.42,258.42,12184.0,240.2722,240.5417,240.1607,240.1607,12184.0
2021-12-31 11:05:00,258.47,258.64,258.25,258.64,4390.0,240.2072,240.3652,240.0027,240.3652,4390.0
2021-12-31 11:10:00,258.66,259.04,258.66,258.79,16291.0,240.3838,240.7369,240.3838,240.5046,16291.0
2021-12-31 11:15:00,258.85,259.13,258.85,259.1,3795.0,240.5603,240.8205,240.5603,240.7927,3795.0
2021-12-31 11:20:00,259.07,259.25,259.0,259.0,4018.0,240.7648,240.9321,240.6997,240.6997,4018.0
2021-12-31 11:25:00,259.05,259.1,258.87,259.1,3577.0,240.7462,240.7927,240.5789,240.7927,3577.0
2021-12-31 11:30:00,259.15,259.28,259.07,259.17,10501.0,240.8391,240.96,240.7648,240.8577,10501.0
2021-12-31 11:35:00,259.16,259.19,259.07,259.14,4067.0,240.8484,240.8763,240.7648,240.8298,4067.0
2021-12-31 11:40:00,259.13,259.26,259.13,259.15,3037.0,240.8205,240.9414,240.8205,240.8391,3037.0
2021-12-31 11:45:00,259.14,259.14,258.91,258.94,2555.0,240.8298,240.8298,240.6161,240.644,2555.0
2021-12-31 11:50:00,258.89,258.92,258.63,258.73,3566.0,240.5975,240.6254,240.3559,240.4488,3566.0
2021-12-31 11:55:00,258.74,258.85,258.51,258.51,3970.0,240.4581,240.5603,240.2444,240.2444,3970.0
2021-12-31 12:00:00,258.5,258.57,258.36,258.5,7426.0,240.2351,240.3001,240.105,240.2351,7426.0
2021-12-31 12:05:00,258.54,258.57,258.47,258.53,6125.0,240.2722,240.3001,240.2072,240.2629,6125.0
2021-12-31 12:10:00,258.51,258.55,258.39,258.55,12291.0,240.2444,240.2815,240.1328,240.2815,12291.0
2021-12-31 12:15:00,258.44,258.54,258.28,258.3,4360.0,240.1793,240.2722,240.0306,240.0492,4360.0
2021-12-31 12:20:00,258.31,258.4,258.23,258.35,6553.0,240.0585,240.1421,239.9841,240.0957,6553.0
2021-12-31 12:25:00,258.32,258.4,258.24,258.24,4177.0,240.0678,240.1421,239.9934,239.9934,4177.0
2021-12-31 12:30:00,258.24,258.3,258.2,258.3,2485.0,239.9934,240.0492,239.9563,240.0492,2485.0
2021-12-31 12:35:00,258.33,258.49,258.33,258.42,8916.0,240.0771,240.2258,240.0771,240.1607,8916.0
2021-12-31 12:40:00,258.44,258.5,258.36,258.45,5310.0,240.1793,240.2351,240.105,240.1886,5310.0
2021-12-31 12:45:00,258.47,258.79,258.36,258.79,5261.0,240.2072,240.5046,240.105,240.5046,5261.0
2021-12-31 12:50:00,258.93,259.54,258.92,259.38,12737.0,240.6347,241.2016,240.6254,241.0529,12737.0
2021-12-31 12:55:00,259.38,259.61,259.34,259.59,5700.0,241.0529,241.2666,241.0157,241.248,5700.0
2021-12-31 13:00:00,259.66,259.75,259.52,259.57,3151.0,241.3131,241.3967,241.183,241.2295,3151.0
2021-12-31 13:05:00,259.63,259.7,259.57,259.6,4300.0,241.2852,241.3503,241.2295,241.2573,4300.0
2021-12-31 13:10:00,259.56,259.63,259.51,259.51,9117.0,241.2202,241.2852,241.1737,241.1737,9117.0
2021-12-31 13:15:00,259.48,259.48,259.17,259.2,4687.0,241.1458,241.1458,240.8577,240.8856,4687.0
2021-12-31 13:20:00,259.18,259.33,259.17,259.24,2720.0,240.867,241.0064,240.8577,240.9228,2720.0
2021-12-31 13:25:00,259.26,259.39,259.26,259.33,2450.0,240.9414,241.0622,240.9414,241.0064,2450.0
2021-12-31 13:30:00,259.38,259.48,259.23,259.45,3500.0,241.0529,241.1458,240.9135,241.1179,3500.0
2021-12-31 13:35:00,259.44,259.45,259.3,259.38,2100.0,241.1086,241.1179,240.9785,241.0529,2100.0
2021-12-31 13:40:00,259.27,259.35,259.24,259.29,2556.0,240.9507,241.025,240.9228,240.9692,2556.0
2021-12-31 13:45:00,259.3,259.37,259.25,259.25,4204.0,240.9785,241.0436,240.9321,240.9321,4204.0
2021-12-31 13:50:00,259.25,259.36,259.25,259.36,4988.0,240.9321,241.0343,240.9321,241.0343,4988.0
2021-12-31 13:55:00,259.39,259.45,259.34,259.37,3985.0,241.0622,241.1179,241.0157,241.0436,3985.0
2021-12-31 14:00:00,259.42,259.55,259.38,259.45,4384.0,241.0901,241.2109,241.0529,241.1179,4384.0
2021-12-31 14:05:00,259.5,259.62,259.48,259.56,3065.0,241.1644,241.2759,241.1458,241.2202,3065.0
2021-12-31 14:10:00,259.53,259.57,259.33,259.33,2925.0,241.1923,241.2295,241.0064,241.0064,2925.0
2021-12-31 14:15:00,259.39,259.46,259.24,259.38,4121.0,241.0622,241.1272,240.9228,241.0529,4121.0
2021-12-31 14:20:00,259.33,259.45,259.3,259.3,2900.0,241.0064,241.1179,240.9785,240.9785,2900.0
2021-12-31 14:25:00,259.27,259.43,259.24,259.36,2393.0,240.9507,241.0994,240.9228,241.0343,2393.0
2021-12-31 14:30:00,259.32,259.5,259.32,259.44,3692.0,240.9971,241.1644,240.9971,241.1086,3692.0
2021-12-31 14:35:00,259.38,259.42,259.31,259.42,4513.0,241.0529,241.0901,240.9878,241.0901,4513.0
2021-12-31 14:40:00,259.35,259.4,259.19,259.19,2743.0,241.025,241.0715,240.8763,240.8763,2743.0
2021-12-31 14:45:00,259.17,259.22,259.05,259.09,2447.0,240.8577,240.9042,240.7462,240.7834,2447.0
2021-12-31 14:50:00,259.1,259.19,259.09,259.17,2353.0,240.7927,240.8763,240.7834,240.8577,2353.0
2021-12-31 14:55:00,259.15,259.24,259.07,259.16,4817.0,240.8391,240.9228,240.7648,240.8484,4817.0
2021-12-31 15:00:00,259.21,259.3,259.05,259.09,5044.0,240.8949,240.9785,240.7462,240.7834,5044.0
2021-12-31 15:05:00,259.05,259.09,258.94,259.07,4845.0,240.7462,240.7834,240.644,240.7648,4845.0
2021-12-31 15:10:00,259.07,259.23,259.0,259.04,6650.0,240.7648,240.9135,240.6997,240.7369,6650.0
2021-12-31 15:15:00,259.02,259.17,259.01,259.11,4527.0,240.7183,240.8577,240.709,240.802,4527.0
2021-12-31 15:20:00,259.03,259.22,258.93,259.22,5143.0,240.7276,240.9042,240.6347,240.9042,5143.0
2021-12-31 15:25:00,259.23,259.55,259.21,259.47,13005.0,240.9135,241.2109,240.8949,241.1365,13005.0
2021-12-31 15:30:00,259.47,259.5,259.19,259.4,12436.0,241.1365,241.1644,240.8763,241.0715,12436.0
2021-12-31 15:35:00,259.43,260.25,259.43,260.15,59419.0,241.0994,241.8614,241.0994,241.7685,59419.0
2021-12-31 15:40:00,260.15,260.19,259.73,260.02,44614.0,241.7685,241.8057,241.3782,241.6477,44614.0
2021-12-31 15:45:00,260.04,260.12,259.67,259.73,18663.0,241.6663,241.7406,241.3224,241.3782,18663.0
2021-12-31 15:50:00,259.64,259.83,259.01,259.01,24429.0,241.2945,241.4711,240.709,240.709,24429.0
2021-12-31 15:55:00,258.97,259.06,258.58,258.64,63673.0,240.6719,240.7555,240.3094,240.3652,63673.0
2022-01-03 09:30:00,259.8,261.69,259.77,261.43,59051.0,241.4432,243.1997,241.4153,242.958,59051.0
2022-01-03 09:35:00,261.49,261.52,260.06,260.36,16617.0,243.0138,243.0417,241.6848,241.9636,16617.0
2022-01-03 09:40:00,260.27,261.28,260.27,261.13,19732.0,241.88,242.8186,241.88,242.6792,19732.0
2022-01-03 09:45:00,261.27,261.37,259.28,259.28,21570.0,242.8093,242.9023,240.96,240.96,21570.0
2022-01-03 09:50:00,259.28,260.93,258.26,260.71,39211.0,240.96,242.4934,240.012,242.2889,39211.0
2022-01-03 09:55:00,260.67,261.0,260.06,260.2,12779.0,242.2517,242.5584,241.6848,241.8149,12779.0
2022-01-03 10:00:00,260.42,260.8,259.5,259.56,22428.0,242.0194,242.3726,241.1644,241.2202,22428.0
2022-01-03 10:05:00,259.63,259.93,259.37,259.61,13774.0,241.2852,241.564,241.0436,241.2666,13774.0
2022-01-03 10:10:00,259.66,260.7,259.66,260.41,13973.0,241.3131,242.2796,241.3131,242.0101,13973.0
2022-01-03 10:15:00,260.48,260.49,259.72,260.29,16287.0,242.0752,242.0845,241.3689,241.8986,16287.0
2022-01-03 10:20:00,260.26,260.34,259.26,259.48,13066.0,241.8707,241.9451,240.9414,241.1458,13066.0
2022-01-03 10:25:00,259.41,259.78,259.03,259.6,16613.0,241.0808,241.4246,240.7276,241.2573,16613.0
2022-01-03 10:30:00,259.78,259.78,258.85,259.25,19589.0,241.4246,241.4246,240.5603,240.9321,19589.0
2022-01-03 10:35:00,259.41,259.79,259.19,259.7,11706.0,241.0808,241.4339,240.8763,241.3503,11706.0
2022-01-03 10:40:00,259.82,259.83,258.87,259.29,9146.0,241.4618,241.4711,240.5789,240.9692,9146.0
2022-01-03 10:45:00,259.2,259.58,258.87,259.4,9942.0,240.8856,241.2388,240.5789,241.0715,9942.0
2022-01-03 10:50:00,259.48,259.76,259.06,259.12,13325.0,241.1458,241.406,240.7555,240.8113,13325.0
2022-01-03 10:55:00,259.2,259.4,258.75,258.87,13498.0,240.8856,241.0715,240.4674,240.5789,13498.0
2022-01-03 11:00:00,258.72,258.8,258.29,258.38,9399.0,240.4395,240.5139,240.0399,240.1235,9399.0
2022-01-03 11:05:00,258.38,258.61,257.99,257.99,10544.0,240.1235,240.3373,239.7611,239.7611,10544.0
2022-01-03 11:10:00,257.91,258.27,257.58,257.59,9652.0,239.6868,240.0213,239.3801,239.3894,9652.0
2022-01-03 11:15:00,257.8,258.0,257.15,257.49,15113.0,239.5845,239.7704,238.9805,239.2964,15113.0
2022-01-03 11:20:00,257.47,257.72,257.32,257.45,14523.0,239.2778,239.5102,239.1384,239.2593,14523.0
2022-01-03 11:25:00,257.5,257.94,257.3,257.94,8395.0,239.3057,239.7146,239.1199,239.7146,8395.0
2022-01-03 11:30:00,257.87,258.2,257.8,257.96,6004.0,239.6496,239.9563,239.5845,239.7332,6004.0
2022-01-03 11:35:00,257.94,257.94,257.5,257.66,16133.0,239.7146,239.7146,239.3057,239.4544,16133.0
2022-01-03 11:40:00,257.76,258.1,257.7,258.08,12363.0,239.5473,239.8633,239.4916,239.8447,12363.0
2022-01-03 11:45:00,258.0,258.31,257.88,257.91,5130.0,239.7704,240.0585,239.6589,239.6868,5130.0
2022-01-03 11:50:00,257.89,258.4,257.82,258.33,6130.0,239.6682,240.1421,239.6031,240.0771,6130.0
2022-01-03 11:55:00,258.34,258.81,258.12,258.68,9579.0,240.0864,240.5232,239.8819,240.4023,9579.0
2022-01-03 12:00:00,258.64,258.64,258.15,258.22,10546.0,240.3652,240.3652,239.9098,239.9748,10546.0
2022-01-03 12:05:00,258.18,258.41,257.95,258.39,11221.0,239.9377,240.1514,239.7239,240.1328,11221.0
2022-01-03 12:10:00,258.41,258.51,258.21,258.51,11910.0,240.1514,240.2444,239.9656,240.2444,11910.0
2022-01-03 12:15:00,258.45,258.71,258.28,258.28,8827.0,240.1886,240.4302,240.0306,240.0306,8827.0
2022-01-03 12:20:00,258.33,258.44,258.21,258.38,11108.0,240.0771,240.1793,239.9656,240.1235,11108.0
2022-01-03 12:25:00,258.43,258.59,258.27,258.49,8485.0,240.17,240.3187,240.0213,240.2258,8485.0
2022-01-03 12:30:00,258.53,258.53,258.23,258.23,8849.0,240.2629,240.2629,239.9841,239.9841,8849.0
2022-01-03 12:35:00,258.26,258.27,257.91,257.97,5152.0,240.012,240.0213,239.6868,239.7425,5152.0
2022-01-03 12:40:00,258.01,258.13,257.79,258.13,10872.0,239.7797,239.8912,239.5752,239.8912,10872.0
2022-01-03 12:45:00,258.1,258.13,257.82,258.07,6687.0,239.8633,239.8912,239.6031,239.8354,6687.0
2022-01-03 12:50:00,258.24,258.28,257.9,257.98,12133.0,239.9934,240.0306,239.6775,239.7518,12133.0
2022-01-03 12:55:00,257.95,258.0,257.87,257.87,5422.0,239.7239,239.7704,239.6496,239.6496,5422.0
2022-01-03 13:00:00,257.94,258.12,257.77,258.12,6209.0,239.7146,239.8819,239.5566,239.8819,6209.0
2022-01-03 13:05:00,258.12,258.19,257.9,257.97,8175.0,239.8819,239.947,239.6775,239.7425,8175.0
2022-01-03 13:10:00,257.91,258.28,257.91,258.0,11735.0,239.6868,240.0306,239.6868,239.7704,11735.0
2022-01-03 13:15:00,257.98,258.02,257.8,257.98,5179.0,239.7518,239.789,239.5845,239.7518,5179.0
2022-01-03 13:20:00,258.06,258.18,258.02,258.02,6604.0,239.8262,239.9377,239.789,239.789,6604.0
2022-01-03 13:25:00,258.11,258.2,257.82,257.83,4989.0,239.8726,239.9563,239.6031,239.6124,4989.0
2022-01-03 13:30:00,257.86,257.88,257.53,257.53,5188.0,239.6403,239.6589,239.3336,239.3336,5188.0
2022-01-03 13:35:00,257.58,257.8,257.4,257.46,8930.0,239.3801,239.5845,239.2128,239.2685,8930.0
2022-01-03 13:40:00,257.45,257.51,256.96,257.14,11846.0,239.2593,239.315,238.8039,238.9712,11846.0
2022-01-03 13:45:00,257.16,257.18,256.96,257.1,12489.0,238.9897,239.0083,238.8039,238.934,12489.0
2022-01-03 13:50:00,257.05,257.32,257.05,257.3,5529.0,238.8875,239.1384,238.8875,239.1199,5529.0
2022-01-03 13:55:00,257.34,257.64,257.32,257.6,5415.0,239.157,239.4358,239.1384,239.3987,5415.0
2022-01-03 14:00:00,257.61,257.85,257.46,257.81,10183.0,239.4079,239.631,239.2685,239.5938,10183.0
2022-01-03 14:05:00,257.77,257.82,257.64,257.65,12118.0,239.5566,239.6031,239.4358,239.4451,12118.0
2022-01-03 14:10:00,257.64,257.77,257.39,257.45,7947.0,239.4358,239.5566,239.2035,239.2593,7947.0
2022-01-03 14:15:00,257.45,257.87,257.45,257.79,8226.0,239.2593,239.6496,239.2593,239.5752,8226.0
2022-01-03 14:20:00,257.81,257.95,257.75,257.95,9157.0,239.5938,239.7239,239.5381,239.7239,9157.0
2022-01-03 14:25:00,257.96,258.07,257.87,257.89,4910.0,239.7332,239.8354,239.6496,239.6682,4910.0
2022-01-03 14:30:00,257.88,258.04,257.77,257.91,9197.0,239.6589,239.8076,239.5566,239.6868,9197.0
2022-01-03 14:35:00,257.87,258.07,257.85,258.07,4548.0,239.6496,239.8354,239.631,239.8354,4548.0
2022-01-03 14:40:00,258.05,258.26,258.05,258.21,9979.0,239.8169,240.012,239.8169,239.9656,9979.0
2022-01-03 14:45:00,258.23,258.43,258.14,258.21,9304.0,239.9841,240.17,239.9005,239.9656,9304.0
2022-01-03 14:50:00,258.23,258.41,258.21,258.41,5439.0,239.9841,240.1514,239.9656,240.1514,5439.0
2022-01-03 14:55:00,258.38,258.38,258.06,258.14,7177.0,240.1235,240.1235,239.8262,239.9005,7177.0
2022-01-03 15:00:00,258.16,258.29,258.03,258.16,8656.0,239.9191,240.0399,239.7983,239.9191,8656.0
2022-01-03 15:05:00,258.2,258.2,258.08,258.14,5599.0,239.9563,239.9563,239.8447,239.9005,5599.0
2022-01-03 15:10:00,258.18,258.5,258.12,258.34,15681.0,239.9377,240.2351,239.8819,240.0864,15681.0
2022-01-03 15:15:00,258.33,258.66,258.25,258.66,7542.0,240.0771,240.3838,240.0027,240.3838,7542.0
2022-01-03 15:20:00,258.76,258.79,258.64,258.77,15059.0,240.4767,240.5046,240.3652,240.486,15059.0
2022-01-03 15:25:00,258.82,258.95,258.46,258.8,23250.0,240.5325,240.6533,240.1979,240.5139,23250.0
2022-01-03 15:30:00,258.74,258.78,258.55,258.69,10834.0,240.4581,240.4953,240.2815,240.4116,10834.0
2022-01-03 15:35:00,258.69,259.19,258.69,259.19,18588.0,240.4116,240.8763,240.4116,240.8763,18588.0
2022-01-03 15:40:00,259.2,259.2,258.64,258.74,15211.0,240.8856,240.8856,240.3652,240.4581,15211.0
2022-01-03 15:45:00,258.79,259.09,258.72,258.97,20072.0,240.5046,240.7834,240.4395,240.6719,20072.0
2022-01-03 15:50:00,259.08,259.19,258.8,258.9,25700.0,240.7741,240.8763,240.5139,240.6068,25700.0
2022-01-03 15:55:00,258.88,258.88,258.42,258.54,98111.0,240.5882,240.5882,240.1607,240.2722,98111.0
2022-01-04 09:30:00,259.65,260.3,259.31,259.84,35523.0,241.3038,241.9079,240.9878,241.4804,35523.0
2022-01-04 09:35:00,259.89,260.74,259.63,260.65,22001.0,241.5268,242.3168,241.2852,242.2332,22001.0
2022-01-04 09:40:00,260.7,261.48,260.51,261.28,27066.0,242.2796,243.0045,242.103,242.8186,27066.0
2022-01-04 09:45:00,261.46,261.6,261.16,261.31,8034.0,242.9859,243.116,242.7071,242.8465,8034.0
2022-01-04 09:50:00,260.93,262.33,260.75,262.32,24812.0,242.4934,243.7944,242.3261,243.7852,24812.0
2022-01-04 09:55:00,262.44,262.5,261.75,262.05,24094.0,243.8967,243.9524,243.2554,243.5342,24094.0
2022-01-04 10:00:00,261.88,262.75,261.55,262.75,21738.0,243.3762,244.1848,243.0696,244.1848,21738.0
2022-01-04 10:05:00,262.82,263.77,262.69,263.76,33044.0,244.2498,245.1327,244.129,245.1234,33044.0
2022-01-04 10:10:00,263.75,263.85,263.4,263.54,18897.0,245.1141,245.207,244.7888,244.919,18897.0
2022-01-04 10:15:00,263.69,263.88,263.29,263.82,20647.0,245.0584,245.2349,244.6866,245.1792,20647.0
2022-01-04 10:20:00,263.8,264.27,263.59,263.84,29036.0,245.1606,245.5974,244.9654,245.1978,29036.0
2022-01-04 10:25:00,263.79,264.62,263.65,264.62,19441.0,245.1513,245.9226,245.0212,245.9226,19441.0
2022-01-04 10:30:00,264.7,264.88,264.24,264.54,18903.0,245.997,246.1643,245.5695,245.8483,18903.0
2022-01-04 10:35:00,264.57,265.05,264.42,264.57,53791.0,245.8762,246.3223,245.7368,245.8762,53791.0
2022-01-04 10:40:00,264.45,264.57,263.83,263.9,14322.0,245.7647,245.8762,245.1885,245.2535,14322.0
2022-01-04 10:45:00,263.8,263.8,263.19,263.39,11436.0,245.1606,245.1606,244.5937,244.7795,11436.0
2022-01-04 10:50:00,263.44,263.86,263.22,263.63,16132.0,244.826,245.2163,244.6216,245.0026,16132.0
2022-01-04 10:55:00,263.72,263.72,262.83,263.28,15651.0,245.0862,245.0862,244.2591,244.6773,15651.0
2022-01-04 11:00:00,263.3,263.3,262.05,262.22,12245.0,244.6959,244.6959,243.5342,243.6922,12245.0
2022-01-04 11:05:00,262.33,262.5,261.9,262.43,9051.0,243.7944,243.9524,243.3948,243.8874,9051.0
2022-01-04 11:10:00,262.62,262.9,262.49,262.77,9275.0,244.064,244.3242,243.9431,244.2034,9275.0
2022-01-04 11:15:00,262.69,262.88,262.51,262.87,10713.0,244.129,244.3056,243.9617,244.2963,10713.0
2022-01-04 11:20:00,262.83,263.08,262.75,262.84,10129.0,244.2591,244.4915,244.1848,244.2684,10129.0
2022-01-04 11:25:00,262.77,263.36,262.65,263.36,18182.0,244.2034,244.7517,244.0918,244.7517,18182.0
2022-01-04 11:30:00,263.32,263.32,262.76,263.25,7469.0,244.7145,244.7145,244.1941,244.6494,7469.0
2022-01-04 11:35:00,263.12,263.62,263.05,263.54,21703.0,244.5286,244.9933,244.4636,244.919,21703.0
2022-01-04 11:40:00,263.62,263.74,263.3,263.68,12645.0,244.9933,245.1048,244.6959,245.0491,12645.0
2022-01-04 11:45:00,263.75,264.09,263.73,263.83,19730.0,245.1141,245.4301,245.0955,245.1885,19730.0
2022-01-04 11:50:00,263.86,264.14,263.76,263.98,6801.0,245.2163,245.4766,245.1234,245.3279,6801.0
2022-01-04 11:55:00,263.89,263.9,263.33,263.57,5929.0,245.2442,245.2535,244.7238,244.9468,5929.0
2022-01-04 12:00:00,263.6,263.83,263.45,263.75,5443.0,244.9747,245.1885,244.8353,245.1141,5443.0
2022-01-04 12:05:00,263.85,263.87,263.61,263.77,6202.0,245.207,245.2256,244.984,245.1327,6202.0
2022-01-04 12:10:00,263.74,263.99,263.7,263.91,7656.0,245.1048,245.3372,245.0676,245.2628,7656.0
2022-01-04 12:15:00,263.86,264.22,263.86,264.21,7793.0,245.2163,245.5509,245.2163,245.5416,7793.0
2022-01-04 12:20:00,264.19,264.29,264.09,264.09,7633.0,245.523,245.616,245.4301,245.4301,7633.0
2022-01-04 12:25:00,264.05,264.5,264.02,264.39,17445.0,245.3929,245.8111,245.365,245.7089,17445.0
2022-01-04 12:30:00,264.49,264.65,264.06,264.06,16177.0,245.8018,245.9505,245.4022,245.4022,16177.0
2022-01-04 12:35:00,264.14,264.36,264.14,264.36,8313.0,245.4766,245.681,245.4766,245.681,8313.0
2022-01-04 12:40:00,264.43,264.5,264.32,264.35,7686.0,245.7461,245.8111,245.6438,245.6717,7686.0
2022-01-04 12:45:00,264.34,264.35,263.58,264.0,16657.0,245.6624,245.6717,244.9561,245.3464,16657.0
2022-01-04 12:50:00,264.07,264.16,263.81,264.0,5767.0,245.4115,245.4951,245.1699,245.3464,5767.0
2022-01-04 12:55:00,264.11,264.17,263.79,263.92,6319.0,245.4487,245.5044,245.1513,245.2721,6319.0
2022-01-04 13:00:00,263.87,264.38,263.83,264.27,7166.0,245.2256,245.6996,245.1885,245.5974,7166.0
2022-01-04 13:05:00,264.32,264.5,264.1,264.26,11666.0,245.6438,245.8111,245.4394,245.5881,11666.0
2022-01-04 13:10:00,264.27,264.41,264.12,264.13,6987.0,245.5974,245.7275,245.458,245.4673,6987.0
2022-01-04 13:15:00,264.17,264.27,263.55,263.67,15139.0,245.5044,245.5974,244.9282,245.0398,15139.0
2022-01-04 13:20:00,263.65,263.98,263.65,263.82,9514.0,245.0212,245.3279,245.0212,245.1792,9514.0
2022-01-04 13:25:00,263.82,264.31,263.82,264.27,10610.0,245.1792,245.6345,245.1792,245.5974,10610.0
2022-01-04 13:30:00,264.29,264.32,263.71,263.75,5948.0,245.616,245.6438,245.0769,245.1141,5948.0
2022-01-04 13:35:00,263.75,263.95,263.61,263.94,11993.0,245.1141,245.3,244.984,245.2907,11993.0
2022-01-04 13:40:00,263.86,264.41,263.83,264.37,12306.0,245.2163,245.7275,245.1885,245.6903,12306.0
2022-01-04 13:45:00,264.42,264.86,264.42,264.58,21839.0,245.7368,246.1457,245.7368,245.8855,21839.0
2022-01-04 13:50:00,264.6,264.63,264.21,264.24,4478.0,245.9041,245.9319,245.5416,245.5695,4478.0
2022-01-04 13:55:00,264.32,264.35,264.02,264.17,7375.0,245.6438,245.6717,245.365,245.5044,7375.0
2022-01-04 14:00:00,264.18,264.61,264.18,264.44,9326.0,245.5137,245.9133,245.5137,245.7554,9326.0
2022-01-04 14:05:00,264.45,264.67,264.35,264.5,8973.0,245.7647,245.9691,245.6717,245.8111,8973.0
2022-01-04 14:10:00,264.59,264.62,263.88,264.08,16251.0,245.8948,245.9226,245.2349,245.4208,16251.0
2022-01-04 14:15:00,264.04,264.5,264.03,264.43,8604.0,245.3836,245.8111,245.3743,245.7461,8604.0
2022-01-04 14:20:00,264.48,264.62,264.46,264.57,13847.0,245.7925,245.9226,245.7739,245.8762,13847.0
2022-01-04 14:25:00,264.57,264.67,264.44,264.56,7962.0,245.8762,245.9691,245.7554,245.8669,7962.0
2022-01-04 14:30:00,264.59,264.96,264.53,264.58,13715.0,245.8948,246.2386,245.839,245.8855,13715.0
2022-01-04 14:35:00,264.65,264.91,264.63,264.9,5976.0,245.9505,246.1921,245.9319,246.1829,5976.0
2022-01-04 14:40:00,264.92,265.03,264.76,265.01,15945.0,246.2014,246.3037,246.0527,246.2851,15945.0
2022-01-04 14:45:00,264.98,265.06,264.77,265.03,11326.0,246.2572,246.3316,246.062,246.3037,11326.0
2022-01-04 14:50:00,265.01,265.88,265.01,265.84,40704.0,246.2851,247.0936,246.2851,247.0564,40704.0
2022-01-04 14:55:00,265.88,265.94,265.11,265.26,19325.0,247.0936,247.1494,246.378,246.5174,19325.0
2022-01-04 15:00:00,265.25,265.36,265.03,265.15,18626.0,246.5081,246.6104,246.3037,246.4152,18626.0
2022-01-04 15:05:00,265.23,265.26,265.01,265.14,11285.0,246.4895,246.5174,246.2851,246.4059,11285.0
2022-01-04 15:10:00,265.15,265.18,264.86,264.91,11490.0,246.4152,246.4431,246.1457,246.1921,11490.0
2022-01-04 15:15:00,264.93,265.07,264.83,264.87,15136.0,246.2107,246.3408,246.1178,246.155,15136.0
2022-01-04 15:20:00,264.89,265.34,264.89,265.22,14989.0,246.1736,246.5918,246.1736,246.4802,14989.0
2022-01-04 15:25:00,265.2,265.27,265.04,265.23,9573.0,246.4617,246.5267,246.313,246.4895,9573.0
2022-01-04 15:30:00,265.21,265.21,264.87,264.98,12171.0,246.471,246.471,246.155,246.2572,12171.0
2022-01-04 15:35:00,265.01,265.16,264.83,264.9,26409.0,246.2851,246.4245,246.1178,246.1829,26409.0
2022-01-04 15:40:00,264.9,265.14,264.86,264.99,26095.0,246.1829,246.4059,246.1457,246.2665,26095.0
2022-01-04 15:45:00,265.01,265.12,264.8,264.85,28094.0,246.2851,246.3873,246.0899,246.1364,28094.0
2022-01-04 15:50:00,264.9,265.24,264.87,265.04,50467.0,246.1829,246.4988,246.155,246.313,50467.0
2022-01-04 15:55:00,265.0,265.08,264.77,264.92,105878.0,246.2758,246.3501,246.062,246.2014,105878.0
2022-01-05 09:30:00,265.0,265.9,264.95,265.73,27587.0,246.2758,247.1122,246.2293,246.9542,27587.0
2022-01-05 09:35:00,265.63,266.8,265.32,266.05,18719.0,246.8613,247.9486,246.5732,247.2516,18719.0
2022-01-05 09:40:00,266.0,266.51,265.31,265.49,14372.0,247.2051,247.6791,246.5639,246.7312,14372.0
2022-01-05 09:45:00,265.55,265.74,264.65,265.22,17437.0,246.7869,246.9635,245.9505,246.4802,17437.0
2022-01-05 09:50:00,265.19,265.85,264.57,264.84,24206.0,246.4524,247.0657,245.8762,246.1271,24206.0
2022-01-05 09:55:00,264.73,265.18,264.61,264.98,15615.0,246.0249,246.4431,245.9133,246.2572,15615.0
2022-01-05 10:00:00,264.7,264.84,264.19,264.28,13911.0,245.997,246.1271,245.523,245.6067,13911.0
2022-01-05 10:05:00,264.33,264.51,263.79,264.25,9746.0,245.6531,245.8204,245.1513,245.5788,9746.0
2022-01-05 10:10:00,264.29,264.9,264.29,264.73,8261.0,245.616,246.1829,245.616,246.0249,8261.0
2022-01-05 10:15:00,264.68,265.22,264.66,265.14,9646.0,245.9784,246.4802,245.9598,246.4059,9646.0
2022-01-05 10:20:00,265.0,265.18,264.61,264.88,7821.0,246.2758,246.4431,245.9133,246.1643,7821.0
2022-01-05 10:25:00,264.84,265.31,264.83,264.94,6745.0,246.1271,246.5639,246.1178,246.22,6745.0
2022-01-05 10:30:00,264.8,265.3,264.8,265.02,6982.0,246.0899,246.5546,246.0899,246.2944,6982.0
2022-01-05 10:35:00,265.12,265.31,264.78,265.26,10124.0,246.3873,246.5639,246.0713,246.5174,10124.0
2022-01-05 10:40:00,265.18,265.54,264.79,265.54,9581.0,246.4431,246.7776,246.0806,246.7776,9581.0
2022-01-05 10:45:00,265.5,266.32,265.36,266.16,24084.0,246.7405,247.5025,246.6104,247.3538,24084.0
2022-01-05 10:50:00,266.19,266.5,265.85,266.12,29785.0,247.3817,247.6698,247.0657,247.3167,29785.0
2022-01-05 10:55:00,266.12,266.27,265.84,266.05,25245.0,247.3167,247.4561,247.0564,247.2516,25245.0
2022-01-05 11:00:00,266.03,266.13,265.88,266.03,22305.0,247.233,247.3259,247.0936,247.233,22305.0
2022-01-05 11:05:00,266.08,266.26,265.35,265.46,17640.0,247.2795,247.4468,246.6011,246.7033,17640.0
2022-01-05 11:10:00,265.46,265.74,265.15,265.41,8158.0,246.7033,246.9635,246.4152,246.6568,8158.0
2022-01-05 11:15:00,265.38,265.52,264.91,265.09,12915.0,246.6289,246.759,246.1921,246.3594,12915.0
2022-01-05 11:20:00,265.06,265.5,265.0,265.45,18282.0,246.3316,246.7405,246.2758,246.694,18282.0
2022-01-05 11:25:00,265.55,265.7,265.48,265.6,7581.0,246.7869,246.9263,246.7219,246.8334,7581.0
2022-01-05 11:30:00,265.62,265.66,265.31,265.37,12589.0,246.852,246.8892,246.5639,246.6196,12589.0
2022-01-05 11:35:00,265.43,265.44,265.26,265.39,3149.0,246.6754,246.6847,246.5174,246.6382,3149.0
2022-01-05 11:40:00,265.4,265.45,265.21,265.23,4199.0,246.6475,246.694,246.471,246.4895,4199.0
2022-01-05 11:45:00,265.31,265.64,265.15,265.64,7216.0,246.5639,246.8706,246.4152,246.8706,7216.0
2022-01-05 11:50:00,265.66,265.88,265.61,265.82,6182.0,246.8892,247.0936,246.8427,247.0379,6182.0
2022-01-05 11:55:00,265.77,265.82,265.37,265.48,7845.0,246.9914,247.0379,246.6196,246.7219,7845.0
2022-01-05 12:00:00,265.43,265.43,265.02,265.34,11616.0,246.6754,246.6754,246.2944,246.5918,11616.0
2022-01-05 12:05:00,265.3,265.53,265.17,265.21,18322.0,246.5546,246.7683,246.4338,246.471,18322.0
2022-01-05 12:10:00,265.2,265.31,265.12,265.3,5700.0,246.4617,246.5639,246.3873,246.5546,5700.0
2022-01-05 12:15:00,265.29,265.45,265.29,265.42,3977.0,246.5453,246.694,246.5453,246.6661,3977.0
2022-01-05 12:20:00,265.36,265.64,265.3,265.45,6698.0,246.6104,246.8706,246.5546,246.694,6698.0
2022-01-05 12:25:00,265.54,266.0,265.54,265.99,10218.0,246.7776,247.2051,246.7776,247.1958,10218.0
2022-01-05 12:30:00,266.03,266.24,266.0,266.17,8707.0,247.233,247.4282,247.2051,247.3631,8707.0
2022-01-05 12:35:00,266.17,266.2,265.82,265.84,9741.0,247.3631,247.391,247.0379,247.0564,9741.0
2022-01-05 12:40:00,265.92,265.99,265.65,265.99,4970.0,247.1308,247.1958,246.8799,247.1958,4970.0
2022-01-05 12:45:00,265.93,265.93,265.32,265.39,9543.0,247.1401,247.1401,246.5732,246.6382,9543.0
2022-01-05 12:50:00,265.36,265.37,265.06,265.11,11413.0,246.6104,246.6196,246.3316,246.378,11413.0
2022-01-05 12:55:00,265.18,265.27,264.88,265.26,6872.0,246.4431,246.5267,246.1643,246.5174,6872.0
2022-01-05 13:00:00,265.26,265.52,265.23,265.48,8684.0,246.5174,246.759,246.4895,246.7219,8684.0
2022-01-05 13:05:00,265.5,265.71,264.93,264.93,8229.0,246.7405,246.9356,246.2107,246.2107,8229.0
2022-01-05 13:10:00,264.92,264.96,264.45,264.78,10898.0,246.2014,246.2386,245.7647,246.0713,10898.0
2022-01-05 13:15:00,264.78,264.91,264.6,264.89,6941.0,246.0713,246.1921,245.9041,246.1736,6941.0
2022-01-05 13:20:00,265.0,265.21,264.85,264.91,9818.0,246.2758,246.471,246.1364,246.1921,9818.0
2022-01-05 13:25:00,265.02,265.1,264.9,265.04,5844.0,246.2944,246.3687,246.1829,246.313,5844.0
2022-01-05 13:30:00,265.17,265.42,265.01,265.12,5299.0,246.4338,246.6661,246.2851,246.3873,5299.0
2022-01-05 13:35:00,265.08,265.21,264.91,265.07,5608.0,246.3501,246.471,246.1921,246.3408,5608.0
2022-01-05 13:40:00,265.04,265.35,265.03,265.11,11007.0,246.313,246.6011,246.3037,246.378,11007.0
2022-01-05 13:45:00,265.19,265.38,265.01,265.18,6289.0,246.4524,246.6289,246.2851,246.4431,6289.0
2022-01-05 13:50:00,265.2,265.28,265.11,265.17,4239.0,246.4617,246.536,246.378,246.4338,4239.0
2022-01-05 13:55:00,265.22,265.49,265.09,265.23,9584.0,246.4802,246.7312,246.3594,246.4895,9584.0
2022-01-05 14:00:00,265.26,265.74,264.75,264.8,10768.0,246.5174,246.9635,246.0435,246.0899,10768.0
2022-01-05 14:05:00,264.76,264.85,264.36,264.44,17303.0,246.0527,246.1364,245.681,245.7554,17303.0
2022-01-05 14:10:00,264.41,264.55,263.9,264.04,13663.0,245.7275,245.8576,245.2535,245.3836,13663.0
2022-01-05 14:15:00,264.09,264.48,264.05,264.27,18396.0,245.4301,245.7925,245.3929,245.5974,18396.0
2022-01-05 14:20:00,264.17,264.41,264.03,264.22,17547.0,245.5044,245.7275,245.3743,245.5509,17547.0
2022-01-05 14:25:00,264.29,264.48,263.9,263.9,16334.0,245.616,245.7925,245.2535,245.2535,16334.0
2022-01-05 14:30:00,263.91,263.96,263.24,263.28,14444.0,245.2628,245.3093,244.6401,244.6773,14444.0
2022-01-05 14:35:00,263.22,263.73,263.02,263.58,18184.0,244.6216,245.0955,244.4357,244.9561,18184.0
2022-01-05 14:40:00,263.61,263.63,263.06,263.06,19020.0,244.984,245.0026,244.4729,244.4729,19020.0
2022-01-05 14:45:00,263.09,263.41,262.88,263.38,13917.0,244.5007,244.7981,244.3056,244.7703,13917.0
2022-01-05 14:50:00,263.48,263.75,263.15,263.64,12590.0,244.8632,245.1141,244.5565,245.0119,12590.0
2022-01-05 14:55:00,263.51,263.89,263.44,263.8,16548.0,244.8911,245.2442,244.826,245.1606,16548.0
2022-01-05 15:00:00,263.78,263.79,263.03,263.12,16281.0,245.142,245.1513,244.445,244.5286,16281.0
2022-01-05 15:05:00,263.17,263.3,262.64,262.83,20612.0,244.5751,244.6959,244.0825,244.2591,20612.0
2022-01-05 15:10:00,262.84,263.4,262.84,263.34,19511.0,244.2684,244.7888,244.2684,244.7331,19511.0
2022-01-05 15:15:00,263.35,263.78,263.13,263.78,10369.0,244.7424,245.142,244.5379,245.142,10369.0
2022-01-05 15:20:00,263.84,263.92,263.4,263.41,11360.0,245.1978,245.2721,244.7888,244.7981,11360.0
2022-01-05 15:25:00,263.34,263.7,263.18,263.18,13084.0,244.7331,245.0676,244.5844,244.5844,13084.0
2022-01-05 15:30:00,263.07,263.3,262.88,262.95,24615.0,244.4822,244.6959,244.3056,244.3706,24615.0
2022-01-05 15:35:00,262.95,263.1,262.76,262.78,26396.0,244.3706,244.51,244.1941,244.2126,26396.0
2022-01-05 15:40:00,262.81,263.1,262.71,262.78,19777.0,244.2405,244.51,244.1476,244.2126,19777.0
2022-01-05 15:45:00,262.83,262.87,262.34,262.38,25330.0,244.2591,244.2963,243.8037,243.8409,25330.0
2022-01-05 15:50:00,262.32,262.64,262.15,262.57,46706.0,243.7852,244.0825,243.6272,244.0175,46706.0
2022-01-05 15:55:00,262.54,262.6,261.86,262.14,110201.0,243.9896,244.0454,243.3577,243.6179,110201.0
2022-01-06 09:30:00,261.99,263.0,261.5,261.68,52470.0,243.4785,244.4171,243.0231,243.1904,52470.0
2022-01-06 09:35:00,261.53,261.86,260.47,261.75,18129.0,243.051,243.3577,242.0659,243.2554,18129.0
2022-01-06 09:40:00,261.54,263.49,261.14,262.71,12620.0,243.0603,244.8725,242.6885,244.1476,12620.0
2022-01-06 09:45:00,262.57,262.57,261.25,261.69,15337.0,244.0175,244.0175,242.7908,243.1997,15337.0
2022-01-06 09:50:00,261.61,261.83,261.01,261.49,9517.0,243.1253,243.3298,242.5677,243.0138,9517.0
2022-01-06 09:55:00,261.46,261.46,260.53,260.6,12111.0,242.9859,242.9859,242.1216,242.1867,12111.0
2022-01-06 10:00:00,260.91,262.57,260.74,262.35,22260.0,242.4748,244.0175,242.3168,243.813,22260.0
2022-01-06 10:05:00,262.21,262.86,261.88,262.86,17139.0,243.6829,244.287,243.3762,244.287,17139.0
2022-01-06 10:10:00,262.78,263.08,262.09,262.49,12599.0,244.2126,244.4915,243.5714,243.9431,12599.0
2022-01-06 10:15:00,262.54,262.57,261.12,261.41,8338.0,243.9896,244.0175,242.6699,242.9395,8338.0
2022-01-06 10:20:00,261.62,262.21,261.46,261.65,10244.0,243.1346,243.6829,242.9859,243.1625,10244.0
2022-01-06 10:25:00,261.8,262.57,261.59,262.11,9634.0,243.3019,244.0175,243.1067,243.59,9634.0
2022-01-06 10:30:00,262.17,262.52,261.96,262.15,7333.0,243.6458,243.971,243.4506,243.6272,7333.0
2022-01-06 10:35:00,262.23,262.7,261.9,262.19,6578.0,243.7015,244.1383,243.3948,243.6643,6578.0
2022-01-06 10:40:00,262.26,262.51,262.05,262.34,8701.0,243.7294,243.9617,243.5342,243.8037,8701.0
2022-01-06 10:45:00,262.36,262.44,261.93,262.41,14393.0,243.8223,243.8967,243.4227,243.8688,14393.0
2022-01-06 10:50:00,262.42,262.42,261.46,261.48,13788.0,243.8781,243.8781,242.9859,243.0045,13788.0
2022-01-06 10:55:00,261.41,262.03,260.79,260.84,31879.0,242.9395,243.5156,242.3633,242.4097,31879.0
2022-01-06 11:00:00,260.84,260.96,260.13,260.5,10542.0,242.4097,242.5212,241.7499,242.0937,10542.0
2022-01-06 11:05:00,260.53,261.39,260.28,261.39,13270.0,242.1216,242.9209,241.8893,242.9209,13270.0
2022-01-06 11:10:00,261.27,261.27,260.8,261.08,9310.0,242.8093,242.8093,242.3726,242.6328,9310.0
2022-01-06 11:15:00,261.04,261.82,260.99,261.47,17948.0,242.5956,243.3205,242.5491,242.9952,17948.0
2022-01-06 11:20:00,261.56,261.82,261.4,261.67,6578.0,243.0789,243.3205,242.9302,243.1811,6578.0
2022-01-06 11:25:00,261.67,261.67,261.27,261.41,8694.0,243.1811,243.1811,242.8093,242.9395,8694.0
2022-01-06 11:30:00,261.43,262.08,261.23,262.0,13436.0,242.958,243.5621,242.7722,243.4878,13436.0
2022-01-06 11:35:00,262.13,262.35,261.7,261.71,10005.0,243.6086,243.813,243.209,243.2183,10005.0
2022-01-06 11:40:00,261.77,262.16,261.6,261.91,10214.0,243.274,243.6365,243.116,243.4041,10214.0
2022-01-06 11:45:00,261.86,262.34,261.75,262.34,8252.0,243.3577,243.8037,243.2554,243.8037,8252.0
2022-01-06 11:50:00,262.38,263.0,262.36,262.97,10590.0,243.8409,244.4171,243.8223,244.3892,10590.0
2022-01-06 11:55:00,262.99,263.22,262.76,263.05,12319.0,244.4078,244.6216,244.1941,244.4636,12319.0
2022-01-06 12:00:00,263.03,263.16,262.9,263.05,11210.0,244.445,244.5658,244.3242,244.4636,11210.0
2022-01-06 12:05:00,262.96,263.22,262.89,263.2,7802.0,244.3799,244.6216,244.3149,244.603,7802.0
2022-01-06 12:10:00,263.12,263.18,262.6,262.76,30974.0,244.5286,244.5844,244.0454,244.1941,30974.0
2022-01-06 12:15:00,262.7,262.8,262.26,262.35,19824.0,244.1383,244.2312,243.7294,243.813,19824.0
2022-01-06 12:20:00,262.42,263.0,262.37,262.66,7518.0,243.8781,244.4171,243.8316,244.1011,7518.0
2022-01-06 12:25:00,262.77,263.23,262.74,263.15,5982.0,244.2034,244.6309,244.1755,244.5565,5982.0
2022-01-06 12:30:00,263.2,263.46,263.13,263.41,7865.0,244.603,244.8446,244.5379,244.7981,7865.0
2022-01-06 12:35:00,263.33,263.62,262.99,263.26,12123.0,244.7238,244.9933,244.4078,244.6587,12123.0
2022-01-06 12:40:00,263.34,263.64,263.33,263.6,4173.0,244.7331,245.0119,244.7238,244.9747,4173.0
2022-01-06 12:45:00,263.66,263.77,263.55,263.55,10507.0,245.0305,245.1327,244.9282,244.9282,10507.0
2022-01-06 12:50:00,263.63,263.79,263.45,263.56,16098.0,245.0026,245.1513,244.8353,244.9375,16098.0
2022-01-06 12:55:00,263.6,263.9,263.54,263.74,6313.0,244.9747,245.2535,244.919,245.1048,6313.0
2022-01-06 13:00:00,263.69,263.91,263.62,263.91,19204.0,245.0584,245.2628,244.9933,245.2628,19204.0
2022-01-06 13:05:00,263.9,264.42,263.9,264.26,14761.0,245.2535,245.7368,245.2535,245.5881,14761.0
2022-01-06 13:10:00,264.24,264.26,263.78,264.09,7109.0,245.5695,245.5881,245.142,245.4301,7109.0
2022-01-06 13:15:00,264.03,264.03,263.57,263.88,9047.0,245.3743,245.3743,244.9468,245.2349,9047.0
2022-01-06 13:20:00,263.95,263.95,263.45,263.63,6859.0,245.3,245.3,244.8353,245.0026,6859.0
2022-01-06 13:25:00,263.63,263.73,263.43,263.54,6486.0,245.0026,245.0955,244.8167,244.919,6486.0
2022-01-06 13:30:00,263.46,263.46,263.25,263.4,5524.0,244.8446,244.8446,244.6494,244.7888,5524.0
2022-01-06 13:35:00,263.43,263.47,262.98,263.19,8381.0,244.8167,244.8539,244.3985,244.5937,8381.0
2022-01-06 13:40:00,263.19,263.26,263.01,263.15,8065.0,244.5937,244.6587,244.4264,244.5565,8065.0
2022-01-06 13:45:00,263.13,263.64,263.1,263.37,13335.0,244.5379,245.0119,244.51,244.761,13335.0
2022-01-06 13:50:00,263.27,263.53,263.21,263.53,3936.0,244.668,244.9097,244.6123,244.9097,3936.0
2022-01-06 13:55:00,263.47,263.8,263.36,263.72,10091.0,244.8539,245.1606,244.7517,245.0862,10091.0
2022-01-06 14:00:00,263.72,263.78,263.54,263.67,9108.0,245.0862,245.142,244.919,245.0398,9108.0
2022-01-06 14:05:00,263.6,264.14,263.58,263.98,11002.0,244.9747,245.4766,244.9561,245.3279,11002.0
2022-01-06 14:10:00,264.1,264.34,263.85,263.92,8117.0,245.4394,245.6624,245.207,245.2721,8117.0
2022-01-06 14:15:00,264.07,264.27,263.96,263.99,9865.0,245.4115,245.5974,245.3093,245.3372,9865.0
2022-01-06 14:20:00,264.02,264.32,263.99,264.24,8458.0,245.365,245.6438,245.3372,245.5695,8458.0
2022-01-06 14:25:00,264.27,264.47,264.19,264.22,10059.0,245.5974,245.7832,245.523,245.5509,10059.0
2022-01-06 14:30:00,264.27,264.4,264.15,264.2,8839.0,245.5974,245.7182,245.4858,245.5323,8839.0
2022-01-06 14:35:00,264.34,264.55,264.3,264.45,10121.0,245.6624,245.8576,245.6253,245.7647,10121.0
2022-01-06 14:40:00,264.44,264.51,264.22,264.4,9539.0,245.7554,245.8204,245.5509,245.7182,9539.0
2022-01-06 14:45:00,264.37,264.72,264.36,264.54,11804.0,245.6903,246.0156,245.681,245.8483,11804.0
2022-01-06 14:50:00,264.55,264.58,264.3,264.55,9882.0,245.8576,245.8855,245.6253,245.8576,9882.0
2022-01-06 14:55:00,264.56,264.94,264.55,264.85,10243.0,245.8669,246.22,245.8576,246.1364,10243.0
2022-01-06 15:00:00,264.87,265.01,264.71,264.73,20214.0,246.155,246.2851,246.0063,246.0249,20214.0
2022-01-06 15:05:00,264.71,264.86,264.31,264.37,10736.0,246.0063,246.1457,245.6345,245.6903,10736.0
2022-01-06 15:10:00,264.29,264.38,263.92,264.03,10949.0,245.616,245.6996,245.2721,245.3743,10949.0
2022-01-06 15:15:00,264.01,264.14,263.74,263.85,10273.0,245.3557,245.4766,245.1048,245.207,10273.0
2022-01-06 15:20:00,263.86,264.08,263.73,263.98,10702.0,245.2163,245.4208,245.0955,245.3279,10702.0
2022-01-06 15:25:00,263.94,264.22,263.9,263.97,11569.0,245.2907,245.5509,245.2535,245.3186,11569.0
2022-01-06 15:30:00,263.92,263.95,263.57,263.8,15708.0,245.2721,245.3,244.9468,245.1606,15708.0
2022-01-06 15:35:00,263.81,263.95,263.5,263.54,20675.0,245.1699,245.3,244.8818,244.919,20675.0
2022-01-06 15:40:00,263.55,263.65,263.41,263.51,17374.0,244.9282,245.0212,244.7981,244.8911,17374.0
2022-01-06 15:45:00,263.51,263.71,263.18,263.19,23932.0,244.8911,245.0769,244.5844,244.5937,23932.0
2022-01-06 15:50:00,263.25,263.64,263.25,263.51,44885.0,244.6494,245.0119,244.6494,244.8911,44885.0
2022-01-06 15:55:00,263.48,263.55,263.03,263.22,91501.0,244.8632,244.9282,244.445,244.6216,91501.0
2022-01-07 09:30:00,262.69,263.51,262.04,263.51,30270.0,244.129,244.8911,243.5249,244.8911,30270.0
2022-01-07 09:35:00,263.29,264.46,262.99,264.29,7531.0,244.6866,245.7739,244.4078,245.616,7531.0
2022-01-07 09:40:00,264.04,264.86,263.65,264.7,18870.0,245.3836,246.1457,245.0212,245.997,18870.0
2022-01-07 09:45:00,264.78,264.87,264.08,264.69,15234.0,246.0713,246.155,245.4208,245.9877,15234.0
2022-01-07 09:50:00,264.54,264.73,263.93,264.47,13108.0,245.8483,246.0249,245.2814,245.7832,13108.0
2022-01-07 09:55:00,264.4,264.99,264.27,264.99,8374.0,245.7182,246.2665,245.5974,246.2665,8374.0
2022-01-07 10:00:00,264.99,265.32,264.56,265.31,24785.0,246.2665,246.5732,245.8669,246.5639,24785.0
2022-01-07 10:05:00,265.18,265.41,264.84,264.84,8489.0,246.4431,246.6568,246.1271,246.1271,8489.0
2022-01-07 10:10:00,264.6,265.36,264.43,265.0,6949.0,245.9041,246.6104,245.7461,246.2758,6949.0
2022-01-07 10:15:00,264.98,265.27,264.72,264.83,5841.0,246.2572,246.5267,246.0156,246.1178,5841.0
2022-01-07 10:20:00,264.83,264.97,264.56,264.74,7586.0,246.1178,246.2479,245.8669,246.0342,7586.0
2022-01-07 10:25:00,264.66,265.07,264.66,265.01,8530.0,245.9598,246.3408,245.9598,246.2851,8530.0
2022-01-07 10:30:00,264.93,265.49,264.91,264.91,10306.0,246.2107,246.7312,246.1921,246.1921,10306.0
2022-01-07 10:35:00,265.05,265.08,264.37,264.37,6289.0,246.3223,246.3501,245.6903,245.6903,6289.0
2022-01-07 10:40:00,264.46,264.85,264.3,264.42,8839.0,245.7739,246.1364,245.6253,245.7368,8839.0
2022-01-07 10:45:00,264.42,264.49,264.02,264.08,9830.0,245.7368,245.8018,245.365,245.4208,9830.0
2022-01-07 10:50:00,264.01,264.42,263.88,264.38,7738.0,245.3557,245.7368,245.2349,245.6996,7738.0
2022-01-07 10:55:00,264.37,264.37,263.92,264.27,14807.0,245.6903,245.6903,245.2721,245.5974,14807.0
2022-01-07 11:00:00,264.28,264.61,263.91,263.96,9392.0,245.6067,245.9133,245.2628,245.3093,9392.0
2022-01-07 11:05:00,263.93,263.95,263.3,263.38,10426.0,245.2814,245.3,244.6959,244.7703,10426.0
2022-01-07 11:10:00,263.42,263.64,263.25,263.49,7998.0,244.8074,245.0119,244.6494,244.8725,7998.0
2022-01-07 11:15:00,263.53,263.61,263.04,263.6,16863.0,244.9097,244.984,244.4543,244.9747,16863.0
2022-01-07 11:20:00,263.56,264.35,263.41,264.35,9356.0,244.9375,245.6717,244.7981,245.6717,9356.0
2022-01-07 11:25:00,264.19,264.55,264.17,264.55,7345.0,245.523,245.8576,245.5044,245.8576,7345.0
2022-01-07 11:30:00,264.53,264.58,264.27,264.55,5619.0,245.839,245.8855,245.5974,245.8576,5619.0
2022-01-07 11:35:00,264.6,264.67,264.4,264.63,13151.0,245.9041,245.9691,245.7182,245.9319,13151.0
2022-01-07 11:40:00,264.63,265.32,264.52,265.31,10236.0,245.9319,246.5732,245.8297,246.5639,10236.0
2022-01-07 11:45:00,265.22,265.88,265.22,265.88,8672.0,246.4802,247.0936,246.4802,247.0936,8672.0
2022-01-07 11:50:00,265.76,266.47,265.76,266.47,19883.0,246.9821,247.6419,246.9821,247.6419,19883.0
2022-01-07 11:55:00,266.48,266.61,266.09,266.33,12583.0,247.6512,247.772,247.2888,247.5118,12583.0
2022-01-07 12:00:00,266.29,266.4,265.94,266.11,7094.0,247.4746,247.5769,247.1494,247.3074,7094.0
2022-01-07 12:05:00,266.11,266.19,265.89,266.06,8301.0,247.3074,247.3817,247.1029,247.2609,8301.0
2022-01-07 12:10:00,266.09,266.5,266.05,266.48,7995.0,247.2888,247.6698,247.2516,247.6512,7995.0
2022-01-07 12:15:00,266.39,266.48,266.04,266.07,8175.0,247.5676,247.6512,247.2423,247.2702,8175.0
2022-01-07 12:20:00,266.1,266.21,266.03,266.21,9578.0,247.2981,247.4003,247.233,247.4003,9578.0
2022-01-07 12:25:00,266.24,266.24,265.99,266.16,6675.0,247.4282,247.4282,247.1958,247.3538,6675.0
2022-01-07 12:30:00,266.22,266.24,265.8,265.8,7730.0,247.4096,247.4282,247.0193,247.0193,7730.0
2022-01-07 12:35:00,265.83,265.86,265.67,265.76,7744.0,247.0471,247.075,246.8984,246.9821,7744.0
2022-01-07 12:40:00,265.72,265.81,265.44,265.48,7245.0,246.9449,247.0286,246.6847,246.7219,7245.0
2022-01-07 12:45:00,265.49,265.65,265.38,265.38,5672.0,246.7312,246.8799,246.6289,246.6289,5672.0
2022-01-07 12:50:00,265.35,265.56,265.27,265.41,6776.0,246.6011,246.7962,246.5267,246.6568,6776.0
2022-01-07 12:55:00,265.44,265.74,265.4,265.64,6679.0,246.6847,246.9635,246.6475,246.8706,6679.0
2022-01-07 13:00:00,265.6,265.62,265.35,265.41,7418.0,246.8334,246.852,246.6011,246.6568,7418.0
2022-01-07 13:05:00,265.45,265.73,265.44,265.53,5544.0,246.694,246.9542,246.6847,246.7683,5544.0
2022-01-07 13:10:00,265.56,265.61,265.34,265.4,4460.0,246.7962,246.8427,246.5918,246.6475,4460.0
2022-01-07 13:15:00,265.38,265.64,265.32,265.59,6072.0,246.6289,246.8706,246.5732,246.8241,6072.0
2022-01-07 13:20:00,265.62,265.93,265.54,265.84,11289.0,246.852,247.1401,246.7776,247.0564,11289.0
2022-01-07 13:25:00,265.84,265.87,265.58,265.71,9435.0,247.0564,247.0843,246.8148,246.9356,9435.0
2022-01-07 13:30:00,265.72,265.87,265.66,265.84,10683.0,246.9449,247.0843,246.8892,247.0564,10683.0
2022-01-07 13:35:00,265.82,266.03,265.78,265.81,11941.0,247.0379,247.233,247.0007,247.0286,11941.0
2022-01-07 13:40:00,265.78,265.79,265.64,265.76,10346.0,247.0007,247.01,246.8706,246.9821,10346.0
2022-01-07 13:45:00,265.7,265.82,265.64,265.7,3933.0,246.9263,247.0379,246.8706,246.9263,3933.0
2022-01-07 13:50:00,265.7,266.1,265.63,266.02,11669.0,246.9263,247.2981,246.8613,247.2237,11669.0
2022-01-07 13:55:00,265.99,266.03,265.82,265.85,6132.0,247.1958,247.233,247.0379,247.0657,6132.0
2022-01-07 14:00:00,265.87,265.91,265.71,265.85,7694.0,247.0843,247.1215,246.9356,247.0657,7694.0
2022-01-07 14:05:00,265.79,265.89,265.66,265.78,14144.0,247.01,247.1029,246.8892,247.0007,14144.0
2022-01-07 14:10:00,265.79,266.05,265.77,265.99,12863.0,247.01,247.2516,246.9914,247.1958,12863.0
2022-01-07 14:15:00,266.02,266.02,265.71,265.75,8803.0,247.2237,247.2237,246.9356,246.9728,8803.0
2022-01-07 14:20:00,265.68,265.68,265.36,265.36,8215.0,246.9077,246.9077,246.6104,246.6104,8215.0
2022-01-07 14:25:00,265.3,265.45,265.15,265.39,7962.0,246.5546,246.694,246.4152,246.6382,7962.0
2022-01-07 14:30:00,265.36,265.41,265.18,265.34,4486.0,246.6104,246.6568,246.4431,246.5918,4486.0
2022-01-07 14:35:00,265.34,265.7,265.32,265.64,7019.0,246.5918,246.9263,246.5732,246.8706,7019.0
2022-01-07 14:40:00,265.61,265.76,265.58,265.61,10257.0,246.8427,246.9821,246.8148,246.8427,10257.0
2022-01-07 14:45:00,265.72,265.95,265.6,265.86,7861.0,246.9449,247.1587,246.8334,247.075,7861.0
2022-01-07 14:50:00,265.82,266.13,265.73,266.13,4796.0,247.0379,247.3259,246.9542,247.3259,4796.0
2022-01-07 14:55:00,266.12,266.16,265.99,266.06,3046.0,247.3167,247.3538,247.1958,247.2609,3046.0
2022-01-07 15:00:00,266.08,266.15,265.87,265.95,12835.0,247.2795,247.3445,247.0843,247.1587,12835.0
2022-01-07 15:05:00,265.93,266.11,265.87,266.11,11603.0,247.1401,247.3074,247.0843,247.3074,11603.0
2022-01-07 15:10:00,266.12,266.15,265.66,265.66,7746.0,247.3167,247.3445,246.8892,246.8892,7746.0
2022-01-07 15:15:00,265.69,265.75,265.5,265.58,6847.0,246.917,246.9728,246.7405,246.8148,6847.0
2022-01-07 15:20:00,265.58,265.58,264.87,264.87,4726.0,246.8148,246.8148,246.155,246.155,4726.0
2022-01-07 15:25:00,264.89,264.89,264.59,264.82,11659.0,246.1736,246.1736,245.8948,246.1085,11659.0
2022-01-07 15:30:00,264.74,264.89,264.52,264.82,9285.0,246.0342,246.1736,245.8297,246.1085,9285.0
2022-01-07 15:35:00,264.75,264.92,264.67,264.85,8019.0,246.0435,246.2014,245.9691,246.1364,8019.0
2022-01-07 15:40:00,264.82,264.97,264.55,264.61,12348.0,246.1085,246.2479,245.8576,245.9133,12348.0
2022-01-07 15:45:00,264.58,264.78,264.4,264.42,21199.0,245.8855,246.0713,245.7182,245.7368,21199.0
2022-01-07 15:50:00,264.36,264.72,264.17,264.24,39075.0,245.681,246.0156,245.5044,245.5695,39075.0
2022-01-07 15:55:00,264.24,264.35,263.95,264.02,108280.0,245.5695,245.6717,245.3,245.365,108280.0
2022-01-10 09:30:00,262.62,262.62,260.24,260.54,107189.0,244.064,244.064,241.8521,242.1309,107189.0
2022-01-10 09:35:00,260.55,260.55,259.18,259.38,50358.0,242.1402,242.1402,240.867,241.0529,50358.0
2022-01-10 09:40:00,259.43,259.47,257.71,257.75,40594.0,241.0994,241.1365,239.5009,239.5381,40594.0
2022-01-10 09:45:00,257.51,257.65,255.17,255.17,55651.0,239.315,239.4451,237.1404,237.1404,55651.0
2022-01-10 09:50:00,255.21,256.04,253.18,253.99,119841.0,237.1775,237.9489,235.291,236.0437,119841.0
2022-01-10 09:55:00,253.76,254.17,252.71,252.79,61490.0,235.83,236.211,234.8542,234.9285,61490.0
2022-01-10 10:00:00,252.6,253.94,252.51,253.21,68320.0,234.7519,235.9973,234.6683,235.3188,68320.0
2022-01-10 10:05:00,253.2,255.06,252.86,254.86,55503.0,235.3095,237.0381,234.9936,236.8523,55503.0
2022-01-10 10:10:00,254.65,254.65,253.64,254.08,32998.0,236.6571,236.6571,235.7185,236.1274,32998.0
2022-01-10 10:15:00,254.08,254.65,253.54,253.76,33138.0,236.1274,236.6571,235.6255,235.83,33138.0
2022-01-10 10:20:00,253.85,255.3,253.84,255.21,19164.0,235.9136,237.2612,235.9043,237.1775,19164.0
2022-01-10 10:25:00,255.22,255.28,254.71,254.88,25196.0,237.1868,237.2426,236.7129,236.8708,25196.0
2022-01-10 10:30:00,254.88,256.68,254.75,255.87,32705.0,236.8708,238.5437,236.75,237.7909,32705.0
2022-01-10 10:35:00,255.98,256.29,255.8,255.93,19781.0,237.8931,238.1812,237.7258,237.8467,19781.0
2022-01-10 10:40:00,255.93,256.13,255.16,255.26,27836.0,237.8467,238.0325,237.1311,237.224,27836.0
2022-01-10 10:45:00,255.35,255.64,254.17,254.17,42540.0,237.3076,237.5771,236.211,236.211,42540.0
2022-01-10 10:50:00,254.28,255.0,254.09,254.57,29244.0,236.3132,236.9824,236.1367,236.5827,29244.0
2022-01-10 10:55:00,254.66,254.88,254.32,254.49,16377.0,236.6664,236.8708,236.3504,236.5084,16377.0
2022-01-10 11:00:00,254.39,254.56,253.57,253.94,19291.0,236.4155,236.5735,235.6534,235.9973,19291.0
2022-01-10 11:05:00,253.94,254.97,253.9,254.76,37337.0,235.9973,236.9545,235.9601,236.7593,37337.0
2022-01-10 11:10:00,254.81,254.81,254.15,254.27,19944.0,236.8058,236.8058,236.1924,236.3039,19944.0
2022-01-10 11:15:00,254.27,254.32,253.55,254.21,37788.0,236.3039,236.3504,235.6348,236.2482,37788.0
2022-01-10 11:20:00,254.16,254.57,254.09,254.2,18994.0,236.2017,236.5827,236.1367,236.2389,18994.0
2022-01-10 11:25:00,254.29,254.68,254.2,254.67,11780.0,236.3225,236.685,236.2389,236.6757,11780.0
2022-01-10 11:30:00,254.71,254.73,254.31,254.35,18970.0,236.7129,236.7314,236.3411,236.3783,18970.0
2022-01-10 11:35:00,254.33,254.57,253.8,254.05,17589.0,236.3597,236.5827,235.8672,236.0995,17589.0
2022-01-10 11:40:00,253.92,254.1,253.83,253.99,14773.0,235.9787,236.146,235.895,236.0437,14773.0
2022-01-10 11:45:00,253.97,254.19,253.49,253.72,14255.0,236.0251,236.2296,235.5791,235.7928,14255.0
2022-01-10 11:50:00,253.71,253.75,253.22,253.4,18743.0,235.7835,235.8207,235.3281,235.4954,18743.0
2022-01-10 11:55:00,253.37,253.96,253.34,253.89,9171.0,235.4675,236.0158,235.4397,235.9508,9171.0
2022-01-10 12:00:00,253.85,254.05,253.67,253.73,10583.0,235.9136,236.0995,235.7463,235.8021,10583.0
2022-01-10 12:05:00,253.68,254.0,253.46,253.82,9149.0,235.7556,236.053,235.5512,235.8857,9149.0
2022-01-10 12:10:00,253.88,254.15,253.7,254.15,13276.0,235.9415,236.1924,235.7742,236.1924,13276.0
2022-01-10 12:15:00,254.33,254.69,254.26,254.52,11913.0,236.3597,236.6943,236.2947,236.5363,11913.0
2022-01-10 12:20:00,254.48,254.93,254.31,254.86,9916.0,236.4991,236.9173,236.3411,236.8523,9916.0
2022-01-10 12:25:00,254.86,254.88,254.37,254.37,8248.0,236.8523,236.8708,236.3969,236.3969,8248.0
2022-01-10 12:30:00,254.34,254.48,254.14,254.32,9479.0,236.369,236.4991,236.1831,236.3504,9479.0
2022-01-10 12:35:00,254.37,254.37,253.6,253.65,14558.0,236.3969,236.3969,235.6813,235.7278,14558.0
2022-01-10 12:40:00,253.61,253.78,253.5,253.59,14923.0,235.6906,235.8486,235.5884,235.672,14923.0
2022-01-10 12:45:00,253.59,253.84,253.48,253.49,15214.0,235.672,235.9043,235.5698,235.5791,15214.0
2022-01-10 12:50:00,253.5,254.07,253.43,254.02,21159.0,235.5884,236.1181,235.5233,236.0716,21159.0
2022-01-10 12:55:00,253.96,254.52,253.87,254.35,26332.0,236.0158,236.5363,235.9322,236.3783,26332.0
2022-01-10 13:00:00,254.4,254.45,253.85,254.37,22122.0,236.4248,236.4712,235.9136,236.3969,22122.0
2022-01-10 13:05:00,254.41,254.81,254.16,254.32,14435.0,236.4341,236.8058,236.2017,236.3504,14435.0
2022-01-10 13:10:00,254.31,254.43,253.79,253.89,6197.0,236.3411,236.4526,235.8579,235.9508,6197.0
2022-01-10 13:15:00,253.93,253.93,253.66,253.88,8893.0,235.988,235.988,235.737,235.9415,8893.0
2022-01-10 13:20:00,253.89,253.89,253.32,253.69,11579.0,235.9508,235.9508,235.4211,235.7649,11579.0
2022-01-10 13:25:00,253.51,253.81,253.14,253.34,26337.0,235.5976,235.8764,235.2538,235.4397,26337.0
2022-01-10 13:30:00,253.37,253.64,253.29,253.5,17799.0,235.4675,235.7185,235.3932,235.5884,17799.0
2022-01-10 13:35:00,253.57,253.58,253.06,253.12,12689.0,235.6534,235.6627,235.1794,235.2352,12689.0
2022-01-10 13:40:00,253.1,254.1,253.1,254.1,12852.0,235.2166,236.146,235.2166,236.146,12852.0
2022-01-10 13:45:00,254.09,254.66,254.05,254.61,19228.0,236.1367,236.6664,236.0995,236.6199,19228.0
2022-01-10 13:50:00,254.58,254.89,254.57,254.83,10840.0,236.592,236.8801,236.5827,236.8244,10840.0
2022-01-10 13:55:00,254.82,255.07,254.6,255.01,25782.0,236.8151,237.0474,236.6106,236.9917,25782.0
2022-01-10 14:00:00,255.1,255.6,255.02,255.46,10460.0,237.0753,237.54,237.001,237.4099,10460.0
2022-01-10 14:05:00,255.35,255.87,255.3,255.84,12036.0,237.3076,237.7909,237.2612,237.763,12036.0
2022-01-10 14:10:00,255.79,256.0,255.7,255.83,16261.0,237.7165,237.9117,237.6329,237.7537,16261.0
2022-01-10 14:15:00,255.82,256.15,255.78,255.93,11688.0,237.7444,238.0511,237.7073,237.8467,11688.0
2022-01-10 14:20:00,255.83,256.0,255.73,255.91,12980.0,237.7537,237.9117,237.6608,237.8281,12980.0
2022-01-10 14:25:00,256.0,256.0,255.72,255.95,27267.0,237.9117,237.9117,237.6515,237.8652,27267.0
2022-01-10 14:30:00,256.0,256.0,255.67,255.74,20188.0,237.9117,237.9117,237.605,237.6701,20188.0
2022-01-10 14:35:00,255.75,255.75,255.46,255.61,15001.0,237.6794,237.6794,237.4099,237.5493,15001.0
2022-01-10 14:40:00,255.62,255.81,255.44,255.67,17555.0,237.5586,237.7351,237.3913,237.605,17555.0
2022-01-10 14:45:00,255.62,256.0,255.52,255.91,12661.0,237.5586,237.9117,237.4656,237.8281,12661.0
2022-01-10 14:50:00,255.93,255.95,255.24,255.44,16652.0,237.8467,237.8652,237.2054,237.3913,16652.0
2022-01-10 14:55:00,255.48,255.95,255.38,255.95,13021.0,237.4284,237.8652,237.3355,237.8652,13021.0
2022-01-10 15:00:00,255.98,256.0,255.47,255.55,16374.0,237.8931,237.9117,237.4192,237.4935,16374.0
2022-01-10 15:05:00,255.51,255.51,254.96,255.12,7159.0,237.4563,237.4563,236.9452,237.0939,7159.0
2022-01-10 15:10:00,255.21,255.54,255.11,255.24,10351.0,237.1775,237.4842,237.0846,237.2054,10351.0
2022-01-10 15:15:00,255.29,255.78,255.15,255.47,12040.0,237.2519,237.7073,237.1218,237.4192,12040.0
2022-01-10 15:20:00,255.55,255.65,255.17,255.25,10810.0,237.4935,237.5864,237.1404,237.2147,10810.0
2022-01-10 15:25:00,255.32,255.51,255.25,255.51,12538.0,237.2798,237.4563,237.2147,237.4563,12538.0
2022-01-10 15:30:00,255.55,255.8,255.34,255.74,20489.0,237.4935,237.7258,237.2983,237.6701,20489.0
2022-01-10 15:35:00,255.78,255.88,255.52,255.75,18233.0,237.7073,237.8002,237.4656,237.6794,18233.0
2022-01-10 15:40:00,255.8,256.28,255.74,256.15,36458.0,237.7258,238.1719,237.6701,238.0511,36458.0
2022-01-10 15:45:00,256.18,256.67,256.1,256.31,40597.0,238.079,238.5344,238.0046,238.1998,40597.0
2022-01-10 15:50:00,256.38,256.72,256.27,256.6,55218.0,238.2649,238.5808,238.1626,238.4693,55218.0
2022-01-10 15:55:00,256.6,256.74,256.19,256.55,104259.0,238.4693,238.5994,238.0883,238.4228,104259.0
2022-01-11 09:30:00,256.55,257.39,255.95,255.96,30671.0,238.4228,239.2035,237.8652,237.8745,30671.0
2022-01-11 09:35:00,255.96,256.16,255.15,255.47,12909.0,237.8745,238.0604,237.1218,237.4192,12909.0
2022-01-11 09:40:00,255.57,255.57,254.72,254.93,15821.0,237.5121,237.5121,236.7221,236.9173,15821.0
2022-01-11 09:45:00,254.82,255.06,253.11,253.11,26000.0,236.8151,237.0381,235.2259,235.2259,26000.0
2022-01-11 09:50:00,253.01,253.93,252.19,252.21,24301.0,235.133,235.988,234.3709,234.3895,24301.0
2022-01-11 09:55:00,252.38,253.05,252.13,252.74,18246.0,234.5475,235.1701,234.3152,234.8821,18246.0
2022-01-11 10:00:00,252.55,253.35,252.54,253.23,15263.0,234.7055,235.4489,234.6962,235.3374,15263.0
2022-01-11 10:05:00,253.17,253.91,253.1,253.91,19875.0,235.2817,235.9694,235.2166,235.9694,19875.0
2022-01-11 10:10:00,253.98,254.36,253.8,253.9,17694.0,236.0344,236.3876,235.8672,235.9601,17694.0
2022-01-11 10:15:00,253.76,254.58,253.24,254.58,15277.0,235.83,236.592,235.3467,236.592,15277.0
2022-01-11 10:20:00,254.59,255.0,254.42,254.91,15594.0,236.6013,236.9824,236.4433,236.8987,15594.0
2022-01-11 10:25:00,255.0,255.65,254.8,255.43,13207.0,236.9824,237.5864,236.7965,237.382,13207.0
2022-01-11 10:30:00,255.47,255.86,254.53,254.57,13785.0,237.4192,237.7816,236.5456,236.5827,13785.0
2022-01-11 10:35:00,254.62,255.09,254.53,255.06,5423.0,236.6292,237.066,236.5456,237.0381,5423.0
2022-01-11 10:40:00,255.09,255.09,254.29,254.61,8382.0,237.066,237.066,236.3225,236.6199,8382.0
2022-01-11 10:45:00,254.58,254.92,254.48,254.53,7807.0,236.592,236.908,236.4991,236.5456,7807.0
2022-01-11 10:50:00,254.34,254.66,254.17,254.65,6391.0,236.369,236.6664,236.211,236.6571,6391.0
2022-01-11 10:55:00,254.7,254.95,254.47,254.95,5619.0,236.7036,236.9359,236.4898,236.9359,5619.0
2022-01-11 11:00:00,254.93,255.77,254.89,255.57,14168.0,236.9173,237.698,236.8801,237.5121,14168.0
2022-01-11 11:05:00,255.54,255.72,255.39,255.39,6607.0,237.4842,237.6515,237.3448,237.3448,6607.0
2022-01-11 11:10:00,255.46,255.8,255.46,255.54,7856.0,237.4099,237.7258,237.4099,237.4842,7856.0
2022-01-11 11:15:00,255.56,255.84,255.44,255.8,8944.0,237.5028,237.763,237.3913,237.7258,8944.0
2022-01-11 11:20:00,255.88,256.1,255.78,256.07,12832.0,237.8002,238.0046,237.7073,237.9768,12832.0
2022-01-11 11:25:00,255.84,256.06,255.51,255.78,23622.0,237.763,237.9675,237.4563,237.7073,23622.0
2022-01-11 11:30:00,255.83,256.27,255.78,256.26,6367.0,237.7537,238.1626,237.7073,238.1533,6367.0
2022-01-11 11:35:00,256.25,256.43,256.2,256.33,10665.0,238.144,238.3113,238.0976,238.2184,10665.0
2022-01-11 11:40:00,256.35,256.75,256.32,256.53,6290.0,238.237,238.6087,238.2091,238.4043,6290.0
2022-01-11 11:45:00,256.5,256.75,256.19,256.48,17062.0,238.3764,238.6087,238.0883,238.3578,17062.0
2022-01-11 11:50:00,256.47,256.65,255.92,255.96,3935.0,238.3485,238.5158,237.8374,237.8745,3935.0
2022-01-11 11:55:00,255.93,255.93,255.59,255.78,5231.0,237.8467,237.8467,237.5307,237.7073,5231.0
2022-01-11 12:00:00,255.82,255.92,255.66,255.91,6250.0,237.7444,237.8374,237.5957,237.8281,6250.0
2022-01-11 12:05:00,255.95,255.95,255.7,255.8,5517.0,237.8652,237.8652,237.6329,237.7258,5517.0
2022-01-11 12:10:00,255.83,255.85,255.47,255.8,4916.0,237.7537,237.7723,237.4192,237.7258,4916.0
2022-01-11 12:15:00,255.9,256.0,255.52,255.92,6016.0,237.8188,237.9117,237.4656,237.8374,6016.0
2022-01-11 12:20:00,256.01,256.02,255.57,255.59,3484.0,237.921,237.9303,237.5121,237.5307,3484.0
2022-01-11 12:25:00,255.54,255.55,255.19,255.26,5016.0,237.4842,237.4935,237.1589,237.224,5016.0
2022-01-11 12:30:00,255.2,255.63,255.2,255.49,2380.0,237.1682,237.5679,237.1682,237.4377,2380.0
2022-01-11 12:35:00,255.54,255.66,255.48,255.66,1711.0,237.4842,237.5957,237.4284,237.5957,1711.0
2022-01-11 12:40:00,255.59,255.87,255.56,255.78,5078.0,237.5307,237.7909,237.5028,237.7073,5078.0
2022-01-11 12:45:00,255.78,255.82,255.59,255.75,3990.0,237.7073,237.7444,237.5307,237.6794,3990.0
2022-01-11 12:50:00,255.74,255.99,255.59,255.96,3619.0,237.6701,237.9024,237.5307,237.8745,3619.0
2022-01-11 12:55:00,256.04,256.21,255.93,256.19,3743.0,237.9489,238.1069,237.8467,238.0883,3743.0
2022-01-11 13:00:00,256.11,256.15,255.76,255.91,7224.0,238.0139,238.0511,237.6887,237.8281,7224.0
2022-01-11 13:05:00,255.84,255.89,255.45,255.59,4942.0,237.763,237.8095,237.4006,237.5307,4942.0
2022-01-11 13:10:00,255.59,255.79,255.59,255.79,1800.0,237.5307,237.7165,237.5307,237.7165,1800.0
2022-01-11 13:15:00,255.73,255.91,255.64,255.82,3930.0,237.6608,237.8281,237.5771,237.7444,3930.0
2022-01-11 13:20:00,255.82,256.34,255.82,256.29,3126.0,237.7444,238.2277,237.7444,238.1812,3126.0
2022-01-11 13:25:00,256.22,256.57,256.14,256.57,6613.0,238.1162,238.4414,238.0418,238.4414,6613.0
2022-01-11 13:30:00,256.6,256.76,256.2,256.21,6367.0,238.4693,238.618,238.0976,238.1069,6367.0
2022-01-11 13:35:00,256.2,256.34,256.11,256.24,3495.0,238.0976,238.2277,238.0139,238.1347,3495.0
2022-01-11 13:40:00,256.25,256.41,256.21,256.3,6934.0,238.144,238.2927,238.1069,238.1905,6934.0
2022-01-11 13:45:00,256.24,256.42,256.12,256.21,4822.0,238.1347,238.302,238.0232,238.1069,4822.0
2022-01-11 13:50:00,256.21,256.3,256.08,256.2,6800.0,238.1069,238.1905,237.9861,238.0976,6800.0
2022-01-11 13:55:00,256.2,256.25,256.05,256.13,6081.0,238.0976,238.144,237.9582,238.0325,6081.0
2022-01-11 14:00:00,256.02,256.03,255.83,255.83,7611.0,237.9303,237.9396,237.7537,237.7537,7611.0
2022-01-11 14:05:00,255.83,255.98,255.49,255.58,5817.0,237.7537,237.8931,237.4377,237.5214,5817.0
2022-01-11 14:10:00,255.61,255.69,255.43,255.43,8728.0,237.5493,237.6236,237.382,237.382,8728.0
2022-01-11 14:15:00,255.48,255.59,255.44,255.57,10988.0,237.4284,237.5307,237.3913,237.5121,10988.0
2022-01-11 14:20:00,255.58,255.58,255.22,255.32,5363.0,237.5214,237.5214,237.1868,237.2798,5363.0
2022-01-11 14:25:00,255.29,255.51,255.2,255.39,5310.0,237.2519,237.4563,237.1682,237.3448,5310.0
2022-01-11 14:30:00,255.38,255.42,255.2,255.21,5472.0,237.3355,237.3727,237.1682,237.1775,5472.0
2022-01-11 14:35:00,255.19,255.53,255.18,255.47,9400.0,237.1589,237.4749,237.1496,237.4192,9400.0
2022-01-11 14:40:00,255.44,255.53,255.27,255.29,7162.0,237.3913,237.4749,237.2333,237.2519,7162.0
2022-01-11 14:45:00,255.36,255.58,255.26,255.44,10110.0,237.3169,237.5214,237.224,237.3913,10110.0
2022-01-11 14:50:00,255.42,255.45,255.28,255.37,5709.0,237.3727,237.4006,237.2426,237.3262,5709.0
2022-01-11 14:55:00,255.43,255.61,255.37,255.37,5973.0,237.382,237.5493,237.3262,237.3262,5973.0
2022-01-11 15:00:00,255.43,255.49,255.25,255.32,12420.0,237.382,237.4377,237.2147,237.2798,12420.0
2022-01-11 15:05:00,255.31,255.61,255.26,255.58,11853.0,237.2705,237.5493,237.224,237.5214,11853.0
2022-01-11 15:10:00,255.63,255.9,255.56,255.9,6310.0,237.5679,237.8188,237.5028,237.8188,6310.0
2022-01-11 15:15:00,255.91,256.06,255.73,255.74,6007.0,237.8281,237.9675,237.6608,237.6701,6007.0
2022-01-11 15:20:00,255.73,255.96,255.71,255.83,8179.0,237.6608,237.8745,237.6422,237.7537,8179.0
2022-01-11 15:25:00,255.78,255.9,255.56,255.78,17964.0,237.7073,237.8188,237.5028,237.7073,17964.0
2022-01-11 15:30:00,255.83,255.98,255.65,255.85,11932.0,237.7537,237.8931,237.5864,237.7723,11932.0
2022-01-11 15:35:00,255.89,255.93,255.64,255.64,8803.0,237.8095,237.8467,237.5771,237.5771,8803.0
2022-01-11 15:40:00,255.64,255.94,255.64,255.94,13545.0,237.5771,237.8559,237.5771,237.8559,13545.0
2022-01-11 15:45:00,255.92,255.95,255.61,255.65,12760.0,237.8374,237.8652,237.5493,237.5864,12760.0
2022-01-11 15:50:00,255.69,255.69,255.18,255.3,24009.0,237.6236,237.6236,237.1496,237.2612,24009.0
2022-01-11 15:55:00,255.33,255.64,255.3,255.64,80762.0,237.289,237.5771,237.2612,237.5771,80762.0
2022-01-12 09:30:00,256.08,257.39,255.65,256.95,32517.0,237.9861,239.2035,237.5864,238.7946,32517.0
2022-01-12 09:35:00,256.94,257.18,256.28,257.11,10174.0,238.7853,239.0083,238.1719,238.9433,10174.0
2022-01-12 09:40:00,257.11,257.96,256.66,257.94,13476.0,238.9433,239.7332,238.5251,239.7146,13476.0
2022-01-12 09:45:00,257.96,258.71,257.78,258.33,15089.0,239.7332,240.4302,239.5659,240.0771,15089.0
2022-01-12 09:50:00,258.47,259.01,258.24,258.48,17847.0,240.2072,240.709,239.9934,240.2165,17847.0
2022-01-12 09:55:00,258.5,258.98,258.39,258.78,9530.0,240.2351,240.6811,240.1328,240.4953,9530.0
2022-01-12 10:00:00,258.84,258.84,257.62,257.69,14930.0,240.551,240.551,239.4172,239.4823,14930.0
2022-01-12 10:05:00,257.83,257.91,257.4,257.53,12222.0,239.6124,239.6868,239.2128,239.3336,12222.0
2022-01-12 10:10:00,257.56,257.61,256.68,256.68,9418.0,239.3615,239.4079,238.5437,238.5437,9418.0
2022-01-12 10:15:00,256.62,257.15,256.47,257.02,8450.0,238.4879,238.9805,238.3485,238.8596,8450.0
2022-01-12 10:20:00,257.07,257.22,256.9,256.96,7456.0,238.9061,239.0455,238.7481,238.8039,7456.0
2022-01-12 10:25:00,256.93,257.18,256.76,256.97,7624.0,238.776,239.0083,238.618,238.8132,7624.0
2022-01-12 10:30:00,257.07,257.13,256.5,257.08,7809.0,238.9061,238.9619,238.3764,238.9154,7809.0
2022-01-12 10:35:00,257.06,257.35,256.77,256.87,4461.0,238.8968,239.1663,238.6273,238.7202,4461.0
2022-01-12 10:40:00,257.01,257.29,256.08,256.46,8691.0,238.8503,239.1106,237.9861,238.3392,8691.0
2022-01-12 10:45:00,256.31,257.03,256.3,256.7,7725.0,238.1998,238.8689,238.1905,238.5622,7725.0
2022-01-12 10:50:00,256.76,257.04,256.48,256.48,12078.0,238.618,238.8782,238.3578,238.3578,12078.0
2022-01-12 10:55:00,256.27,256.65,256.03,256.46,7881.0,238.1626,238.5158,237.9396,238.3392,7881.0
2022-01-12 11:00:00,256.47,256.65,256.03,256.07,8705.0,238.3485,238.5158,237.9396,237.9768,8705.0
2022-01-12 11:05:00,256.06,256.2,255.48,255.61,8223.0,237.9675,238.0976,237.4284,237.5493,8223.0
2022-01-12 11:10:00,255.68,255.77,255.17,255.29,8087.0,237.6143,237.698,237.1404,237.2519,8087.0
2022-01-12 11:15:00,255.3,255.32,254.81,254.99,9025.0,237.2612,237.2798,236.8058,236.9731,9025.0
2022-01-12 11:20:00,254.89,255.06,254.78,255.06,7093.0,236.8801,237.0381,236.7779,237.0381,7093.0
2022-01-12 11:25:00,254.99,255.57,254.9,255.34,10981.0,236.9731,237.5121,236.8894,237.2983,10981.0
2022-01-12 11:30:00,255.39,255.79,255.39,255.66,5778.0,237.3448,237.7165,237.3448,237.5957,5778.0
2022-01-12 11:35:00,255.72,256.14,255.62,256.03,4402.0,237.6515,238.0418,237.5586,237.9396,4402.0
2022-01-12 11:40:00,256.11,256.53,256.11,256.24,7996.0,238.0139,238.4043,238.0139,238.1347,7996.0
2022-01-12 11:45:00,256.29,256.52,256.19,256.22,3701.0,238.1812,238.395,238.0883,238.1162,3701.0
2022-01-12 11:50:00,256.16,256.25,256.06,256.12,4311.0,238.0604,238.144,237.9675,238.0232,4311.0
2022-01-12 11:55:00,256.11,256.34,255.95,256.34,6636.0,238.0139,238.2277,237.8652,238.2277,6636.0
2022-01-12 12:00:00,256.26,256.27,255.3,255.48,26897.0,238.1533,238.1626,237.2612,237.4284,26897.0
2022-01-12 12:05:00,255.46,255.55,255.16,255.38,16495.0,237.4099,237.4935,237.1311,237.3355,16495.0
2022-01-12 12:10:00,255.46,255.52,255.16,255.4,12479.0,237.4099,237.4656,237.1311,237.3541,12479.0
2022-01-12 12:15:00,255.29,255.72,255.22,255.68,10266.0,237.2519,237.6515,237.1868,237.6143,10266.0
2022-01-12 12:20:00,255.62,255.68,255.35,255.68,9395.0,237.5586,237.6143,237.3076,237.6143,9395.0
2022-01-12 12:25:00,255.64,255.83,255.51,255.67,7363.0,237.5771,237.7537,237.4563,237.605,7363.0
2022-01-12 12:30:00,255.72,255.87,255.65,255.65,5348.0,237.6515,237.7909,237.5864,237.5864,5348.0
2022-01-12 12:35:00,255.66,255.91,255.6,255.6,12072.0,237.5957,237.8281,237.54,237.54,12072.0
2022-01-12 12:40:00,255.72,255.93,255.65,255.73,4146.0,237.6515,237.8467,237.5864,237.6608,4146.0
2022-01-12 12:45:00,255.81,256.14,255.8,256.13,7932.0,237.7351,238.0418,237.7258,238.0325,7932.0
2022-01-12 12:50:00,256.18,256.37,255.95,256.08,15123.0,238.079,238.2556,237.8652,237.9861,15123.0
2022-01-12 12:55:00,256.1,256.71,256.08,256.64,7426.0,238.0046,238.5715,237.9861,238.5065,7426.0
2022-01-12 13:00:00,256.71,256.84,256.59,256.63,11619.0,238.5715,238.6924,238.46,238.4972,11619.0
2022-01-12 13:05:00,256.74,256.82,256.61,256.66,6450.0,238.5994,238.6738,238.4786,238.5251,6450.0
2022-01-12 13:10:00,256.67,256.74,256.45,256.5,13000.0,238.5344,238.5994,238.3299,238.3764,13000.0
2022-01-12 13:15:00,256.42,256.52,256.16,256.35,8337.0,238.302,238.395,238.0604,238.237,8337.0
2022-01-12 13:20:00,256.3,256.39,256.11,256.21,3800.0,238.1905,238.2742,238.0139,238.1069,3800.0
2022-01-12 13:25:00,256.2,256.37,256.13,256.16,6649.0,238.0976,238.2556,238.0325,238.0604,6649.0
2022-01-12 13:30:00,256.18,256.24,256.03,256.09,5764.0,238.079,238.1347,237.9396,237.9953,5764.0
2022-01-12 13:35:00,256.01,256.1,255.83,256.0,5723.0,237.921,238.0046,237.7537,237.9117,5723.0
2022-01-12 13:40:00,255.92,256.31,255.91,256.31,8853.0,237.8374,238.1998,237.8281,238.1998,8853.0
2022-01-12 13:45:00,256.25,256.34,256.19,256.21,5777.0,238.144,238.2277,238.0883,238.1069,5777.0
2022-01-12 13:50:00,256.31,256.32,256.05,256.21,12845.0,238.1998,238.2091,237.9582,238.1069,12845.0
2022-01-12 13:55:00,256.18,256.27,256.02,256.17,5143.0,238.079,238.1626,237.9303,238.0697,5143.0
2022-01-12 14:00:00,256.11,256.21,255.81,255.96,6871.0,238.0139,238.1069,237.7351,237.8745,6871.0
2022-01-12 14:05:00,256.0,256.08,255.84,255.98,5604.0,237.9117,237.9861,237.763,237.8931,5604.0
2022-01-12 14:10:00,256.0,256.19,255.88,256.1,4859.0,237.9117,238.0883,237.8002,238.0046,4859.0
2022-01-12 14:15:00,256.07,256.56,256.02,256.49,7370.0,237.9768,238.4321,237.9303,238.3671,7370.0
2022-01-12 14:20:00,256.43,256.68,256.42,256.47,5942.0,238.3113,238.5437,238.302,238.3485,5942.0
2022-01-12 14:25:00,256.47,256.77,256.44,256.69,11854.0,238.3485,238.6273,238.3206,238.553,11854.0
2022-01-12 14:30:00,256.7,256.9,256.59,256.68,17471.0,238.5622,238.7481,238.46,238.5437,17471.0
2022-01-12 14:35:00,256.66,257.28,256.66,257.08,15663.0,238.5251,239.1013,238.5251,238.9154,15663.0
2022-01-12 14:40:00,257.05,257.14,256.86,256.88,16921.0,238.8875,238.9712,238.7109,238.7295,16921.0
2022-01-12 14:45:00,256.93,257.06,256.65,256.68,5812.0,238.776,238.8968,238.5158,238.5437,5812.0
2022-01-12 14:50:00,256.75,256.95,256.46,256.46,3541.0,238.6087,238.7946,238.3392,238.3392,3541.0
2022-01-12 14:55:00,256.54,256.64,256.51,256.59,4435.0,238.4136,238.5065,238.3857,238.46,4435.0
2022-01-12 15:00:00,256.55,256.66,256.23,256.26,10417.0,238.4228,238.5251,238.1255,238.1533,10417.0
2022-01-12 15:05:00,256.33,256.33,256.2,256.22,5171.0,238.2184,238.2184,238.0976,238.1162,5171.0
2022-01-12 15:10:00,256.26,256.37,256.19,256.34,4910.0,238.1533,238.2556,238.0883,238.2277,4910.0
2022-01-12 15:15:00,256.36,256.45,256.27,256.28,7928.0,238.2463,238.3299,238.1626,238.1719,7928.0
2022-01-12 15:20:00,256.3,256.34,256.13,256.15,6086.0,238.1905,238.2277,238.0325,238.0511,6086.0
2022-01-12 15:25:00,256.11,256.24,255.97,256.12,11086.0,238.0139,238.1347,237.8838,238.0232,11086.0
2022-01-12 15:30:00,256.14,256.25,255.88,255.88,12276.0,238.0418,238.144,237.8002,237.8002,12276.0
2022-01-12 15:35:00,255.95,255.99,255.79,255.93,13580.0,237.8652,237.9024,237.7165,237.8467,13580.0
2022-01-12 15:40:00,255.99,256.08,255.85,256.0,10091.0,237.9024,237.9861,237.7723,237.9117,10091.0
2022-01-12 15:45:00,256.0,256.22,255.85,255.87,12637.0,237.9117,238.1162,237.7723,237.7909,12637.0
2022-01-12 15:50:00,255.85,256.43,255.85,256.34,17915.0,237.7723,238.3113,237.7723,238.2277,17915.0
2022-01-12 15:55:00,256.37,256.46,256.05,256.28,53923.0,238.2556,238.3392,237.9582,238.1719,53923.0
2022-01-13 09:30:00,257.21,257.42,256.3,257.11,28279.0,239.0362,239.2314,238.1905,238.9433,28279.0
2022-01-13 09:35:00,257.15,257.86,256.82,257.86,9622.0,238.9805,239.6403,238.6738,239.6403,9622.0
2022-01-13 09:40:00,257.88,257.88,257.37,257.56,9650.0,239.6589,239.6589,239.1849,239.3615,9650.0
2022-01-13 09:45:00,257.56,257.83,257.21,257.65,11921.0,239.3615,239.6124,239.0362,239.4451,11921.0
2022-01-13 09:50:00,257.69,257.9,257.23,257.23,7826.0,239.4823,239.6775,239.0548,239.0548,7826.0
2022-01-13 09:55:00,257.17,257.85,256.61,257.6,37088.0,238.999,239.631,238.4786,239.3987,37088.0
2022-01-13 10:00:00,257.64,257.64,257.23,257.29,7625.0,239.4358,239.4358,239.0548,239.1106,7625.0
2022-01-13 10:05:00,257.2,257.45,256.99,257.23,6555.0,239.0269,239.2593,238.8318,239.0548,6555.0
2022-01-13 10:10:00,257.12,257.49,257.1,257.38,7349.0,238.9526,239.2964,238.934,239.1942,7349.0
2022-01-13 10:15:00,257.34,257.42,257.0,257.28,11575.0,239.157,239.2314,238.841,239.1013,11575.0
2022-01-13 10:20:00,257.3,257.65,257.3,257.36,8049.0,239.1199,239.4451,239.1199,239.1756,8049.0
2022-01-13 10:25:00,257.4,257.62,256.95,257.62,10995.0,239.2128,239.4172,238.7946,239.4172,10995.0
2022-01-13 10:30:00,257.71,257.75,257.17,257.49,9973.0,239.5009,239.5381,238.999,239.2964,9973.0
2022-01-13 10:35:00,257.41,258.08,257.41,258.08,13075.0,239.2221,239.8447,239.2221,239.8447,13075.0
2022-01-13 10:40:00,258.15,258.66,258.14,258.62,26931.0,239.9098,240.3838,239.9005,240.3466,26931.0
2022-01-13 10:45:00,258.62,259.11,258.36,258.87,30715.0,240.3466,240.802,240.105,240.5789,30715.0
2022-01-13 10:50:00,258.84,258.88,258.21,258.32,20569.0,240.551,240.5882,239.9656,240.0678,20569.0
2022-01-13 10:55:00,258.32,258.42,257.73,258.23,15700.0,240.0678,240.1607,239.5195,239.9841,15700.0
2022-01-13 11:00:00,258.25,258.4,257.96,258.21,8472.0,240.0027,240.1421,239.7332,239.9656,8472.0
2022-01-13 11:05:00,258.08,258.7,258.04,258.61,9135.0,239.8447,240.4209,239.8076,240.3373,9135.0
2022-01-13 11:10:00,258.55,258.71,258.37,258.66,6635.0,240.2815,240.4302,240.1142,240.3838,6635.0
2022-01-13 11:15:00,258.59,258.84,258.43,258.54,15756.0,240.3187,240.551,240.17,240.2722,15756.0
2022-01-13 11:20:00,258.56,259.04,258.56,259.03,30863.0,240.2908,240.7369,240.2908,240.7276,30863.0
2022-01-13 11:25:00,259.1,259.32,258.9,259.19,23865.0,240.7927,240.9971,240.6068,240.8763,23865.0
2022-01-13 11:30:00,259.22,259.22,259.05,259.16,5677.0,240.9042,240.9042,240.7462,240.8484,5677.0
2022-01-13 11:35:00,259.15,259.35,258.99,259.15,6675.0,240.8391,241.025,240.6904,240.8391,6675.0
2022-01-13 11:40:00,259.19,259.32,259.07,259.13,7496.0,240.8763,240.9971,240.7648,240.8205,7496.0
2022-01-13 11:45:00,259.04,259.32,258.95,259.02,18011.0,240.7369,240.9971,240.6533,240.7183,18011.0
2022-01-13 11:50:00,259.15,259.5,259.02,259.47,12128.0,240.8391,241.1644,240.7183,241.1365,12128.0
2022-01-13 11:55:00,259.35,259.61,259.34,259.45,8264.0,241.025,241.2666,241.0157,241.1179,8264.0
2022-01-13 12:00:00,259.46,259.51,259.12,259.17,9506.0,241.1272,241.1737,240.8113,240.8577,9506.0
2022-01-13 12:05:00,259.05,259.21,258.96,259.09,5758.0,240.7462,240.8949,240.6626,240.7834,5758.0
2022-01-13 12:10:00,259.09,259.28,258.96,259.01,7014.0,240.7834,240.96,240.6626,240.709,7014.0
2022-01-13 12:15:00,258.94,258.94,258.39,258.51,7507.0,240.644,240.644,240.1328,240.2444,7507.0
2022-01-13 12:20:00,258.52,258.71,258.21,258.67,8160.0,240.2537,240.4302,239.9656,240.3931,8160.0
2022-01-13 12:25:00,258.65,258.91,258.65,258.8,3275.0,240.3745,240.6161,240.3745,240.5139,3275.0
2022-01-13 12:30:00,258.59,259.02,258.45,258.92,3517.0,240.3187,240.7183,240.1886,240.6254,3517.0
2022-01-13 12:35:00,258.9,259.05,258.86,259.05,3523.0,240.6068,240.7462,240.5696,240.7462,3523.0
2022-01-13 12:40:00,259.0,259.05,258.87,258.98,8028.0,240.6997,240.7462,240.5789,240.6811,8028.0
2022-01-13 12:45:00,258.93,259.01,258.52,258.52,4142.0,240.6347,240.709,240.2537,240.2537,4142.0
2022-01-13 12:50:00,258.6,258.6,258.16,258.29,5677.0,240.328,240.328,239.9191,240.0399,5677.0
2022-01-13 12:55:00,258.27,258.61,258.18,258.61,5439.0,240.0213,240.3373,239.9377,240.3373,5439.0
2022-01-13 13:00:00,258.58,258.65,258.24,258.37,5278.0,240.3094,240.3745,239.9934,240.1142,5278.0
2022-01-13 13:05:00,258.35,258.58,258.26,258.53,5482.0,240.0957,240.3094,240.012,240.2629,5482.0
2022-01-13 13:10:00,258.5,258.6,258.33,258.6,4557.0,240.2351,240.328,240.0771,240.328,4557.0
2022-01-13 13:15:00,258.6,258.81,258.49,258.49,4457.0,240.328,240.5232,240.2258,240.2258,4457.0
2022-01-13 13:20:00,258.54,258.87,258.48,258.79,5000.0,240.2722,240.5789,240.2165,240.5046,5000.0
2022-01-13 13:25:00,258.84,258.93,258.66,258.87,5527.0,240.551,240.6347,240.3838,240.5789,5527.0
2022-01-13 13:30:00,258.82,259.04,258.73,259.02,12762.0,240.5325,240.7369,240.4488,240.7183,12762.0
2022-01-13 13:35:00,259.04,259.3,259.04,259.25,28148.0,240.7369,240.9785,240.7369,240.9321,28148.0
2022-01-13 13:40:00,259.21,259.23,259.05,259.09,3872.0,240.8949,240.9135,240.7462,240.7834,3872.0
2022-01-13 13:45:00,259.09,259.31,259.05,259.25,8284.0,240.7834,240.9878,240.7462,240.9321,8284.0
2022-01-13 13:50:00,259.19,259.44,259.19,259.31,12559.0,240.8763,241.1086,240.8763,240.9878,12559.0
2022-01-13 13:55:00,259.31,259.42,259.31,259.37,3489.0,240.9878,241.0901,240.9878,241.0436,3489.0
2022-01-13 14:00:00,259.35,259.87,259.3,259.77,34617.0,241.025,241.5083,240.9785,241.4153,34617.0
2022-01-13 14:05:00,259.85,260.11,259.82,260.1,12857.0,241.4897,241.7313,241.4618,241.722,12857.0
2022-01-13 14:10:00,260.11,260.11,259.72,259.73,8914.0,241.7313,241.7313,241.3689,241.3782,8914.0
2022-01-13 14:15:00,259.78,259.84,259.09,259.25,9743.0,241.4246,241.4804,240.7834,240.9321,9743.0
2022-01-13 14:20:00,259.21,259.22,258.9,259.01,4388.0,240.8949,240.9042,240.6068,240.709,4388.0
2022-01-13 14:25:00,259.09,259.19,259.06,259.06,5593.0,240.7834,240.8763,240.7555,240.7555,5593.0
2022-01-13 14:30:00,259.07,259.2,258.84,259.03,3300.0,240.7648,240.8856,240.551,240.7276,3300.0
2022-01-13 14:35:00,258.99,259.01,258.73,258.73,7704.0,240.6904,240.709,240.4488,240.4488,7704.0
2022-01-13 14:40:00,258.68,259.06,258.66,259.05,3594.0,240.4023,240.7555,240.3838,240.7462,3594.0
2022-01-13 14:45:00,258.97,258.99,258.75,258.88,4124.0,240.6719,240.6904,240.4674,240.5882,4124.0
2022-01-13 14:50:00,258.73,258.96,258.69,258.85,5630.0,240.4488,240.6626,240.4116,240.5603,5630.0
2022-01-13 14:55:00,258.96,259.05,258.75,258.88,5880.0,240.6626,240.7462,240.4674,240.5882,5880.0
2022-01-13 15:00:00,258.82,258.82,258.3,258.35,9069.0,240.5325,240.5325,240.0492,240.0957,9069.0
2022-01-13 15:05:00,258.4,258.46,258.16,258.19,4628.0,240.1421,240.1979,239.9191,239.947,4628.0
2022-01-13 15:10:00,258.15,258.26,257.9,258.21,5841.0,239.9098,240.012,239.6775,239.9656,5841.0
2022-01-13 15:15:00,258.15,258.45,258.13,258.29,3119.0,239.9098,240.1886,239.8912,240.0399,3119.0
2022-01-13 15:20:00,258.3,258.33,258.05,258.05,5715.0,240.0492,240.0771,239.8169,239.8169,5715.0
2022-01-13 15:25:00,258.08,258.25,258.05,258.13,3773.0,239.8447,240.0027,239.8169,239.8912,3773.0
2022-01-13 15:30:00,258.14,258.16,257.86,258.12,14067.0,239.9005,239.9191,239.6403,239.8819,14067.0
2022-01-13 15:35:00,258.11,258.11,257.8,257.87,17821.0,239.8726,239.8726,239.5845,239.6496,17821.0
2022-01-13 15:40:00,257.89,258.13,257.68,257.72,19641.0,239.6682,239.8912,239.473,239.5102,19641.0
2022-01-13 15:45:00,257.69,257.71,257.21,257.24,14212.0,239.4823,239.5009,239.0362,239.0641,14212.0
2022-01-13 15:50:00,257.24,257.4,256.83,257.21,40204.0,239.0641,239.2128,238.6831,239.0362,40204.0
2022-01-13 15:55:00,257.25,257.76,256.89,257.75,80121.0,239.0734,239.5473,238.7388,239.5381,80121.0
2022-01-14 09:30:00,254.59,255.08,253.58,255.07,38121.0,236.6013,237.0567,235.6627,237.0474,38121.0
2022-01-14 09:35:00,255.12,256.06,254.84,255.81,10083.0,237.0939,237.9675,236.8337,237.7351,10083.0
2022-01-14 09:40:00,256.0,256.34,254.68,255.42,16883.0,237.9117,238.2277,236.685,237.3727,16883.0
2022-01-14 09:45:00,255.42,255.43,254.37,255.07,22828.0,237.3727,237.382,236.3969,237.0474,22828.0
2022-01-14 09:50:00,255.09,255.95,254.99,255.82,16656.0,237.066,237.8652,236.9731,237.7444,16656.0
2022-01-14 09:55:00,255.82,256.32,255.67,256.32,9470.0,237.7444,238.2091,237.605,238.2091,9470.0
2022-01-14 10:00:00,256.35,256.35,255.58,256.16,7426.0,238.237,238.237,237.5214,238.0604,7426.0
2022-01-14 10:05:00,256.22,256.65,255.94,255.94,9098.0,238.1162,238.5158,237.8559,237.8559,9098.0
2022-01-14 10:10:00,255.88,256.21,255.39,255.43,7655.0,237.8002,238.1069,237.3448,237.382,7655.0
2022-01-14 10:15:00,255.31,255.97,255.31,255.86,10502.0,237.2705,237.8838,237.2705,237.7816,10502.0
2022-01-14 10:20:00,255.63,255.63,254.82,254.94,16043.0,237.5679,237.5679,236.8151,236.9266,16043.0
2022-01-14 10:25:00,254.91,255.3,254.58,254.89,6714.0,236.8987,237.2612,236.592,236.8801,6714.0
2022-01-14 10:30:00,254.99,255.0,254.46,254.54,10536.0,236.9731,236.9824,236.4805,236.5549,10536.0
2022-01-14 10:35:00,254.65,254.85,254.56,254.59,17295.0,236.6571,236.843,236.5735,236.6013,17295.0
2022-01-14 10:40:00,254.69,254.7,254.0,254.12,6189.0,236.6943,236.7036,236.053,236.1645,6189.0
2022-01-14 10:45:00,254.12,254.3,253.8,254.15,18277.0,236.1645,236.3318,235.8672,236.1924,18277.0
2022-01-14 10:50:00,254.09,254.28,253.7,254.0,12576.0,236.1367,236.3132,235.7742,236.053,12576.0
2022-01-14 10:55:00,253.92,254.48,253.91,254.21,5353.0,235.9787,236.4991,235.9694,236.2482,5353.0
2022-01-14 11:00:00,254.4,254.76,253.82,254.11,6671.0,236.4248,236.7593,235.8857,236.1552,6671.0
2022-01-14 11:05:00,254.01,254.1,253.78,253.91,4550.0,236.0623,236.146,235.8486,235.9694,4550.0
2022-01-14 11:10:00,253.97,254.18,253.32,253.46,18963.0,236.0251,236.2203,235.4211,235.5512,18963.0
2022-01-14 11:15:00,253.51,253.63,253.26,253.28,8197.0,235.5976,235.7092,235.3653,235.3839,8197.0
2022-01-14 11:20:00,253.58,254.2,253.49,254.15,9481.0,235.6627,236.2389,235.5791,236.1924,9481.0
2022-01-14 11:25:00,254.08,254.3,253.81,254.22,7291.0,236.1274,236.3318,235.8764,236.2575,7291.0
2022-01-14 11:30:00,254.21,254.46,253.92,254.38,12564.0,236.2482,236.4805,235.9787,236.4062,12564.0
2022-01-14 11:35:00,254.42,254.68,254.36,254.38,4658.0,236.4433,236.685,236.3876,236.4062,4658.0
2022-01-14 11:40:00,254.43,255.2,254.42,255.19,7815.0,236.4526,237.1682,236.4433,237.1589,7815.0
2022-01-14 11:45:00,255.1,255.5,255.03,255.32,8769.0,237.0753,237.447,237.0102,237.2798,8769.0
2022-01-14 11:50:00,255.27,255.34,255.09,255.17,5688.0,237.2333,237.2983,237.066,237.1404,5688.0
2022-01-14 11:55:00,255.18,255.26,255.02,255.25,5250.0,237.1496,237.224,237.001,237.2147,5250.0
2022-01-14 12:00:00,255.17,255.43,254.9,255.32,9349.0,237.1404,237.382,236.8894,237.2798,9349.0
2022-01-14 12:05:00,255.25,255.34,255.15,255.29,4585.0,237.2147,237.2983,237.1218,237.2519,4585.0
2022-01-14 12:10:00,255.17,255.45,255.15,255.3,3401.0,237.1404,237.4006,237.1218,237.2612,3401.0
2022-01-14 12:15:00,255.32,255.79,255.32,255.79,6575.0,237.2798,237.7165,237.2798,237.7165,6575.0
2022-01-14 12:20:00,255.74,255.74,254.95,255.07,4850.0,237.6701,237.6701,236.9359,237.0474,4850.0
2022-01-14 12:25:00,255.11,255.43,255.07,255.31,6193.0,237.0846,237.382,237.0474,237.2705,6193.0
2022-01-14 12:30:00,255.24,255.53,255.14,255.53,3650.0,237.2054,237.4749,237.1125,237.4749,3650.0
2022-01-14 12:35:00,255.54,255.71,255.47,255.67,6826.0,237.4842,237.6422,237.4192,237.605,6826.0
2022-01-14 12:40:00,255.57,255.75,255.49,255.51,4513.0,237.5121,237.6794,237.4377,237.4563,4513.0
2022-01-14 12:45:00,255.46,255.5,255.12,255.19,7756.0,237.4099,237.447,237.0939,237.1589,7756.0
2022-01-14 12:50:00,255.26,255.38,254.86,255.15,12731.0,237.224,237.3355,236.8523,237.1218,12731.0
2022-01-14 12:55:00,255.25,255.29,254.92,255.18,4700.0,237.2147,237.2519,236.908,237.1496,4700.0
2022-01-14 13:00:00,255.12,255.34,255.04,255.32,6363.0,237.0939,237.2983,237.0195,237.2798,6363.0
2022-01-14 13:05:00,255.28,255.4,255.01,255.03,7597.0,237.2426,237.3541,236.9917,237.0102,7597.0
2022-01-14 13:10:00,255.05,255.24,254.79,255.24,6735.0,237.0288,237.2054,236.7872,237.2054,6735.0
2022-01-14 13:15:00,255.18,255.19,254.92,255.15,4553.0,237.1496,237.1589,236.908,237.1218,4553.0
2022-01-14 13:20:00,255.15,255.15,254.74,254.74,4843.0,237.1218,237.1218,236.7407,236.7407,4843.0
2022-01-14 13:25:00,254.81,255.0,254.76,254.97,5576.0,236.8058,236.9824,236.7593,236.9545,5576.0
2022-01-14 13:30:00,254.92,255.16,254.76,254.76,9442.0,236.908,237.1311,236.7593,236.7593,9442.0
2022-01-14 13:35:00,254.69,254.89,254.68,254.84,3087.0,236.6943,236.8801,236.685,236.8337,3087.0
2022-01-14 13:40:00,254.76,255.25,254.76,255.1,4022.0,236.7593,237.2147,236.7593,237.0753,4022.0
2022-01-14 13:45:00,255.16,255.22,254.81,255.02,2268.0,237.1311,237.1868,236.8058,237.001,2268.0
2022-01-14 13:50:00,255.16,255.29,254.97,255.1,4401.0,237.1311,237.2519,236.9545,237.0753,4401.0
2022-01-14 13:55:00,255.14,255.46,255.13,255.3,4599.0,237.1125,237.4099,237.1032,237.2612,4599.0
2022-01-14 14:00:00,255.37,255.75,255.37,255.5,8630.0,237.3262,237.6794,237.3262,237.447,8630.0
2022-01-14 14:05:00,255.55,255.57,255.26,255.45,7284.0,237.4935,237.5121,237.224,237.4006,7284.0
2022-01-14 14:10:00,255.36,255.48,255.23,255.45,4075.0,237.3169,237.4284,237.1961,237.4006,4075.0
2022-01-14 14:15:00,255.43,255.56,255.3,255.51,4618.0,237.382,237.5028,237.2612,237.4563,4618.0
2022-01-14 14:20:00,255.5,255.57,255.3,255.46,8494.0,237.447,237.5121,237.2612,237.4099,8494.0
2022-01-14 14:25:00,255.54,255.57,255.13,255.16,5699.0,237.4842,237.5121,237.1032,237.1311,5699.0
2022-01-14 14:30:00,255.17,255.27,254.98,255.06,10376.0,237.1404,237.2333,236.9638,237.0381,10376.0
2022-01-14 14:35:00,255.07,255.3,255.03,255.3,13767.0,237.0474,237.2612,237.0102,237.2612,13767.0
2022-01-14 14:40:00,255.3,255.3,254.94,255.06,6287.0,237.2612,237.2612,236.9266,237.0381,6287.0
2022-01-14 14:45:00,255.06,255.21,254.94,255.09,4506.0,237.0381,237.1775,236.9266,237.066,4506.0
2022-01-14 14:50:00,255.2,255.37,255.11,255.26,6689.0,237.1682,237.3262,237.0846,237.224,6689.0
2022-01-14 14:55:00,255.28,255.33,255.01,255.01,17420.0,237.2426,237.289,236.9917,236.9917,17420.0
2022-01-14 15:00:00,255.05,255.07,254.74,254.74,9255.0,237.0288,237.0474,236.7407,236.7407,9255.0
2022-01-14 15:05:00,254.71,254.88,254.63,254.86,11704.0,236.7129,236.8708,236.6385,236.8523,11704.0
2022-01-14 15:10:00,254.83,255.04,254.77,254.92,6452.0,236.8244,237.0195,236.7686,236.908,6452.0
2022-01-14 15:15:00,254.92,255.52,254.74,255.52,6136.0,236.908,237.4656,236.7407,237.4656,6136.0
2022-01-14 15:20:00,255.54,255.9,255.41,255.89,6518.0,237.4842,237.8188,237.3634,237.8095,6518.0
2022-01-14 15:25:00,255.84,256.0,255.63,255.64,9394.0,237.763,237.9117,237.5679,237.5771,9394.0
2022-01-14 15:30:00,255.65,255.96,255.63,255.87,10925.0,237.5864,237.8745,237.5679,237.7909,10925.0
2022-01-14 15:35:00,255.92,256.08,255.86,256.08,9042.0,237.8374,237.9861,237.7816,237.9861,9042.0
2022-01-14 15:40:00,256.13,256.44,256.0,256.38,15539.0,238.0325,238.3206,237.9117,238.2649,15539.0
2022-01-14 15:45:00,256.38,256.63,256.17,256.32,13206.0,238.2649,238.4972,238.0697,238.2091,13206.0
2022-01-14 15:50:00,256.3,256.66,256.3,256.38,26840.0,238.1905,238.5251,238.1905,238.2649,26840.0
2022-01-14 15:55:00,256.36,256.53,256.08,256.14,53509.0,238.2463,238.4043,237.9861,238.0418,53509.0
2022-01-18 09:30:00,252.66,253.31,252.48,253.18,36787.0,234.8077,235.4118,234.6404,235.291,36787.0
2022-01-18 09:35:00,253.18,253.18,251.7,252.04,23046.0,235.291,235.291,233.9155,234.2315,23046.0
2022-01-18 09:40:00,251.89,252.02,251.09,251.52,18500.0,234.0921,234.2129,233.3486,233.7483,18500.0
2022-01-18 09:45:00,251.42,251.59,251.01,251.27,23990.0,233.6553,233.8133,233.2743,233.5159,23990.0
2022-01-18 09:50:00,251.15,251.38,250.3,250.48,21277.0,233.4044,233.6181,232.6145,232.7817,21277.0
2022-01-18 09:55:00,250.39,250.9,250.25,250.85,23500.0,232.6981,233.1721,232.568,233.1256,23500.0
2022-01-18 10:00:00,250.85,251.25,250.71,250.93,8740.0,233.1256,233.4973,232.9955,233.1999,8740.0
2022-01-18 10:05:00,251.05,252.11,251.05,252.11,33681.0,233.3115,234.2966,233.3115,234.2966,33681.0
2022-01-18 10:10:00,252.2,252.38,251.64,251.79,9999.0,234.3802,234.5475,233.8598,233.9992,9999.0
2022-01-18 10:15:00,251.82,252.19,251.53,251.64,10183.0,234.0271,234.3709,233.7575,233.8598,10183.0
2022-01-18 10:20:00,251.63,252.25,251.12,252.25,16146.0,233.8505,234.4267,233.3765,234.4267,16146.0
2022-01-18 10:25:00,252.27,252.8,251.89,252.8,7657.0,234.4453,234.9378,234.0921,234.9378,7657.0
2022-01-18 10:30:00,252.89,252.96,252.38,252.81,10273.0,235.0215,235.0865,234.5475,234.9471,10273.0
2022-01-18 10:35:00,252.69,252.69,252.02,252.13,6280.0,234.8356,234.8356,234.2129,234.3152,6280.0
2022-01-18 10:40:00,252.05,253.08,252.05,253.07,12175.0,234.2408,235.198,234.2408,235.1887,12175.0
2022-01-18 10:45:00,253.11,253.11,252.14,252.4,10799.0,235.2259,235.2259,234.3244,234.5661,10799.0
2022-01-18 10:50:00,252.28,252.44,252.14,252.29,6557.0,234.4546,234.6032,234.3244,234.4638,6557.0
2022-01-18 10:55:00,252.27,252.43,252.09,252.28,7147.0,234.4453,234.594,234.278,234.4546,7147.0
2022-01-18 11:00:00,252.2,252.92,251.82,252.9,14286.0,234.3802,235.0493,234.0271,235.0307,14286.0
2022-01-18 11:05:00,252.92,253.05,252.25,252.54,9716.0,235.0493,235.1701,234.4267,234.6962,9716.0
2022-01-18 11:10:00,252.52,253.0,252.34,253.0,6535.0,234.6776,235.1237,234.5103,235.1237,6535.0
2022-01-18 11:15:00,253.06,253.17,252.81,253.1,12607.0,235.1794,235.2817,234.9471,235.2166,12607.0
2022-01-18 11:20:00,253.07,253.19,252.78,252.9,9014.0,235.1887,235.3003,234.9192,235.0307,9014.0
2022-01-18 11:25:00,252.78,253.21,252.65,253.21,9847.0,234.9192,235.3188,234.7984,235.3188,9847.0
2022-01-18 11:30:00,252.98,253.36,252.79,253.21,12390.0,235.1051,235.4582,234.9285,235.3188,12390.0
2022-01-18 11:35:00,253.28,253.63,253.19,253.63,13003.0,235.3839,235.7092,235.3003,235.7092,13003.0
2022-01-18 11:40:00,253.7,253.81,253.18,253.3,5624.0,235.7742,235.8764,235.291,235.4025,5624.0
2022-01-18 11:45:00,253.33,253.37,252.96,253.37,7311.0,235.4304,235.4675,235.0865,235.4675,7311.0
2022-01-18 11:50:00,253.37,253.56,252.62,252.86,24421.0,235.4675,235.6441,234.7705,234.9936,24421.0
2022-01-18 11:55:00,252.84,253.01,252.63,253.01,6376.0,234.975,235.133,234.7798,235.133,6376.0
2022-01-18 12:00:00,252.96,252.96,252.66,252.73,4000.0,235.0865,235.0865,234.8077,234.8728,4000.0
2022-01-18 12:05:00,252.67,252.86,252.6,252.67,14460.0,234.817,234.9936,234.7519,234.817,14460.0
2022-01-18 12:10:00,252.67,253.11,252.57,253.11,8330.0,234.817,235.2259,234.7241,235.2259,8330.0
2022-01-18 12:15:00,252.99,253.11,252.82,252.94,11861.0,235.1144,235.2259,234.9564,235.0679,11861.0
2022-01-18 12:20:00,252.91,252.91,252.55,252.6,6782.0,235.04,235.04,234.7055,234.7519,6782.0
2022-01-18 12:25:00,252.61,252.61,252.14,252.27,6281.0,234.7612,234.7612,234.3244,234.4453,6281.0
2022-01-18 12:30:00,252.24,252.51,252.09,252.5,6320.0,234.4174,234.6683,234.278,234.659,6320.0
2022-01-18 12:35:00,252.54,252.82,252.43,252.82,4479.0,234.6962,234.9564,234.594,234.9564,4479.0
2022-01-18 12:40:00,252.77,252.93,252.67,252.75,3404.0,234.9099,235.0586,234.817,234.8913,3404.0
2022-01-18 12:45:00,252.81,252.82,252.0,252.0,11924.0,234.9471,234.9564,234.1943,234.1943,11924.0
2022-01-18 12:50:00,251.99,252.22,251.72,252.01,6087.0,234.185,234.3988,233.9341,234.2036,6087.0
2022-01-18 12:55:00,252.06,252.23,251.88,252.23,4765.0,234.2501,234.4081,234.0828,234.4081,4765.0
2022-01-18 13:00:00,252.14,252.23,251.89,252.23,11177.0,234.3244,234.4081,234.0921,234.4081,11177.0
2022-01-18 13:05:00,252.25,252.56,252.11,252.55,11923.0,234.4267,234.7148,234.2966,234.7055,11923.0
2022-01-18 13:10:00,252.58,252.94,252.54,252.86,3509.0,234.7334,235.0679,234.6962,234.9936,3509.0
2022-01-18 13:15:00,252.83,253.18,252.74,253.18,4752.0,234.9657,235.291,234.8821,235.291,4752.0
2022-01-18 13:20:00,253.13,253.16,252.83,252.84,6243.0,235.2445,235.2724,234.9657,234.975,6243.0
2022-01-18 13:25:00,252.84,252.84,252.47,252.67,4351.0,234.975,234.975,234.6311,234.817,4351.0
2022-01-18 13:30:00,252.64,252.89,252.59,252.76,6173.0,234.7891,235.0215,234.7426,234.9006,6173.0
2022-01-18 13:35:00,252.83,253.23,252.73,253.23,8674.0,234.9657,235.3374,234.8728,235.3374,8674.0
2022-01-18 13:40:00,253.26,253.48,253.16,253.48,6933.0,235.3653,235.5698,235.2724,235.5698,6933.0
2022-01-18 13:45:00,253.45,253.6,253.3,253.55,8353.0,235.5419,235.6813,235.4025,235.6348,8353.0
2022-01-18 13:50:00,253.56,253.81,253.45,253.46,5587.0,235.6441,235.8764,235.5419,235.5512,5587.0
2022-01-18 13:55:00,253.42,253.66,253.38,253.6,5977.0,235.514,235.737,235.4768,235.6813,5977.0
2022-01-18 14:00:00,253.6,253.8,253.54,253.55,5207.0,235.6813,235.8672,235.6255,235.6348,5207.0
2022-01-18 14:05:00,253.63,253.73,253.33,253.4,6841.0,235.7092,235.8021,235.4304,235.4954,6841.0
2022-01-18 14:10:00,253.42,253.54,253.27,253.33,4720.0,235.514,235.6255,235.3746,235.4304,4720.0
2022-01-18 14:15:00,253.38,253.51,253.25,253.41,5791.0,235.4768,235.5976,235.356,235.5047,5791.0
2022-01-18 14:20:00,253.51,253.51,253.2,253.32,6443.0,235.5976,235.5976,235.3095,235.4211,6443.0
2022-01-18 14:25:00,253.34,253.45,253.2,253.33,4760.0,235.4397,235.5419,235.3095,235.4304,4760.0
2022-01-18 14:30:00,253.3,253.72,253.3,253.7,5750.0,235.4025,235.7928,235.4025,235.7742,5750.0
2022-01-18 14:35:00,253.81,253.98,253.76,253.91,4697.0,235.8764,236.0344,235.83,235.9694,4697.0
2022-01-18 14:40:00,253.74,253.92,253.65,253.65,6398.0,235.8114,235.9787,235.7278,235.7278,6398.0
2022-01-18 14:45:00,253.63,254.06,253.63,254.0,5535.0,235.7092,236.1088,235.7092,236.053,5535.0
2022-01-18 14:50:00,253.95,254.23,253.95,254.1,4818.0,236.0066,236.2668,236.0066,236.146,4818.0
2022-01-18 14:55:00,254.09,254.16,253.83,253.89,13423.0,236.1367,236.2017,235.895,235.9508,13423.0
2022-01-18 15:00:00,253.86,253.88,253.38,253.48,9492.0,235.9229,235.9415,235.4768,235.5698,9492.0
2022-01-18 15:05:00,253.54,253.73,253.39,253.67,5872.0,235.6255,235.8021,235.4861,235.7463,5872.0
2022-01-18 15:10:00,253.57,253.91,253.57,253.74,6157.0,235.6534,235.9694,235.6534,235.8114,6157.0
2022-01-18 15:15:00,253.71,253.71,253.2,253.4,7303.0,235.7835,235.7835,235.3095,235.4954,7303.0
2022-01-18 15:20:00,253.35,253.94,253.34,253.94,8703.0,235.4489,235.9973,235.4397,235.9973,8703.0
2022-01-18 15:25:00,253.95,253.95,253.7,253.7,8336.0,236.0066,236.0066,235.7742,235.7742,8336.0
2022-01-18 15:30:00,253.67,253.77,253.41,253.55,15430.0,235.7463,235.8393,235.5047,235.6348,15430.0
2022-01-18 15:35:00,253.56,253.94,253.47,253.87,23853.0,235.6441,235.9973,235.5605,235.9322,23853.0
2022-01-18 15:40:00,253.86,253.87,253.27,253.28,20473.0,235.9229,235.9322,235.3746,235.3839,20473.0
2022-01-18 15:45:00,253.25,254.24,253.25,254.24,53491.0,235.356,236.2761,235.356,236.2761,53491.0
2022-01-18 15:50:00,254.15,254.23,253.0,253.02,30947.0,236.1924,236.2668,235.1237,235.1423,30947.0
2022-01-18 15:55:00,253.04,253.65,252.93,253.33,93627.0,235.1609,235.7278,235.0586,235.4304,93627.0
2022-01-19 09:30:00,253.33,254.95,253.06,254.59,37763.0,235.4304,236.9359,235.1794,236.6013,37763.0
2022-01-19 09:35:00,254.46,255.64,254.09,255.13,13234.0,236.4805,237.5771,236.1367,237.1032,13234.0
2022-01-19 09:40:00,255.19,255.74,255.05,255.59,7792.0,237.1589,237.6701,237.0288,237.5307,7792.0
2022-01-19 09:45:00,255.7,255.81,254.39,254.64,18906.0,237.6329,237.7351,236.4155,236.6478,18906.0
2022-01-19 09:50:00,254.57,255.62,254.25,255.41,13196.0,236.5827,237.5586,236.2854,237.3634,13196.0
2022-01-19 09:55:00,255.48,255.5,254.73,254.84,8923.0,237.4284,237.447,236.7314,236.8337,8923.0
2022-01-19 10:00:00,254.85,255.0,254.41,254.62,6955.0,236.843,236.9824,236.4341,236.6292,6955.0
2022-01-19 10:05:00,254.66,254.83,254.23,254.55,10727.0,236.6664,236.8244,236.2668,236.5642,10727.0
2022-01-19 10:10:00,254.53,254.79,254.13,254.64,9787.0,236.5456,236.7872,236.1738,236.6478,9787.0
2022-01-19 10:15:00,254.64,254.66,253.88,254.11,5828.0,236.6478,236.6664,235.9415,236.1552,5828.0
2022-01-19 10:20:00,254.04,254.07,253.39,253.39,4991.0,236.0902,236.1181,235.4861,235.4861,4991.0
2022-01-19 10:25:00,253.28,253.39,252.73,253.19,7502.0,235.3839,235.4861,234.8728,235.3003,7502.0
2022-01-19 10:30:00,253.27,253.35,252.95,253.09,7635.0,235.3746,235.4489,235.0772,235.2073,7635.0
2022-01-19 10:35:00,253.09,253.37,252.96,253.33,6636.0,235.2073,235.4675,235.0865,235.4304,6636.0
2022-01-19 10:40:00,253.27,253.81,253.26,253.81,6220.0,235.3746,235.8764,235.3653,235.8764,6220.0
2022-01-19 10:45:00,253.86,254.68,253.86,254.61,7243.0,235.9229,236.685,235.9229,236.6199,7243.0
2022-01-19 10:50:00,254.51,254.87,254.45,254.65,4782.0,236.527,236.8615,236.4712,236.6571,4782.0
2022-01-19 10:55:00,254.59,254.89,254.52,254.63,13220.0,236.6013,236.8801,236.5363,236.6385,13220.0
2022-01-19 11:00:00,254.54,254.63,254.34,254.46,4462.0,236.5549,236.6385,236.369,236.4805,4462.0
2022-01-19 11:05:00,254.38,254.49,253.89,253.95,6073.0,236.4062,236.5084,235.9508,236.0066,6073.0
2022-01-19 11:10:00,253.9,254.0,253.63,253.77,7551.0,235.9601,236.053,235.7092,235.8393,7551.0
2022-01-19 11:15:00,253.81,253.96,253.4,253.61,8687.0,235.8764,236.0158,235.4954,235.6906,8687.0
2022-01-19 11:20:00,253.65,253.94,253.27,253.27,14025.0,235.7278,235.9973,235.3746,235.3746,14025.0
2022-01-19 11:25:00,253.37,253.9,253.26,253.62,9527.0,235.4675,235.9601,235.3653,235.6999,9527.0
2022-01-19 11:30:00,253.83,254.24,253.54,253.72,7459.0,235.895,236.2761,235.6255,235.7928,7459.0
2022-01-19 11:35:00,253.77,254.1,253.33,254.1,8654.0,235.8393,236.146,235.4304,236.146,8654.0
2022-01-19 11:40:00,254.07,254.32,253.81,254.29,3045.0,236.1181,236.3504,235.8764,236.3225,3045.0
2022-01-19 11:45:00,254.23,254.63,254.03,254.49,6768.0,236.2668,236.6385,236.0809,236.5084,6768.0
2022-01-19 11:50:00,254.3,254.8,254.28,254.73,6245.0,236.3318,236.7965,236.3132,236.7314,6245.0
2022-01-19 11:55:00,254.64,254.71,254.4,254.65,3477.0,236.6478,236.7129,236.4248,236.6571,3477.0
2022-01-19 12:00:00,254.63,254.73,254.48,254.7,3026.0,236.6385,236.7314,236.4991,236.7036,3026.0
2022-01-19 12:05:00,254.72,254.82,254.54,254.54,1500.0,236.7221,236.8151,236.5549,236.5549,1500.0
2022-01-19 12:10:00,254.56,254.96,254.5,254.89,3407.0,236.5735,236.9452,236.5177,236.8801,3407.0
2022-01-19 12:15:00,254.87,254.94,254.59,254.73,6637.0,236.8615,236.9266,236.6013,236.7314,6637.0
2022-01-19 12:20:00,254.77,254.77,254.43,254.64,2280.0,236.7686,236.7686,236.4526,236.6478,2280.0
2022-01-19 12:25:00,254.59,254.59,254.37,254.5,5900.0,236.6013,236.6013,236.3969,236.5177,5900.0
2022-01-19 12:30:00,254.6,254.72,254.21,254.21,6643.0,236.6106,236.7221,236.2482,236.2482,6643.0
2022-01-19 12:35:00,254.23,254.28,254.0,254.0,3575.0,236.2668,236.3132,236.053,236.053,3575.0
2022-01-19 12:40:00,254.01,254.04,253.71,253.82,7234.0,236.0623,236.0902,235.7835,235.8857,7234.0
2022-01-19 12:45:00,253.73,254.39,253.65,254.24,3896.0,235.8021,236.4155,235.7278,236.2761,3896.0
2022-01-19 12:50:00,254.25,254.32,253.93,253.93,4440.0,236.2854,236.3504,235.988,235.988,4440.0
2022-01-19 12:55:00,253.86,253.97,253.71,253.87,5324.0,235.9229,236.0251,235.7835,235.9322,5324.0
2022-01-19 13:00:00,253.73,253.73,253.36,253.71,4058.0,235.8021,235.8021,235.4582,235.7835,4058.0
2022-01-19 13:05:00,253.65,253.66,253.45,253.5,3400.0,235.7278,235.737,235.5419,235.5884,3400.0
2022-01-19 13:10:00,253.61,253.72,253.45,253.72,3913.0,235.6906,235.7928,235.5419,235.7928,3913.0
2022-01-19 13:15:00,253.81,253.94,253.67,253.94,2737.0,235.8764,235.9973,235.7463,235.9973,2737.0
2022-01-19 13:20:00,253.93,254.19,253.87,254.07,7200.0,235.988,236.2296,235.9322,236.1181,7200.0
2022-01-19 13:25:00,254.21,254.21,253.68,253.68,5117.0,236.2482,236.2482,235.7556,235.7556,5117.0
2022-01-19 13:30:00,253.58,253.84,253.45,253.75,3304.0,235.6627,235.9043,235.5419,235.8207,3304.0
2022-01-19 13:35:00,253.72,253.72,253.27,253.3,5708.0,235.7928,235.7928,235.3746,235.4025,5708.0
2022-01-19 13:40:00,253.24,253.53,253.21,253.53,4749.0,235.3467,235.6162,235.3188,235.6162,4749.0
2022-01-19 13:45:00,253.53,253.71,253.45,253.61,3915.0,235.6162,235.7835,235.5419,235.6906,3915.0
2022-01-19 13:50:00,253.56,253.67,253.45,253.62,4982.0,235.6441,235.7463,235.5419,235.6999,4982.0
2022-01-19 13:55:00,253.54,253.72,253.47,253.56,4476.0,235.6255,235.7928,235.5605,235.6441,4476.0
2022-01-19 14:00:00,253.51,253.74,253.32,253.41,5973.0,235.5976,235.8114,235.4211,235.5047,5973.0
2022-01-19 14:05:00,253.49,253.49,252.98,253.27,6707.0,235.5791,235.5791,235.1051,235.3746,6707.0
2022-01-19 14:10:00,253.26,253.34,253.1,253.25,4233.0,235.3653,235.4397,235.2166,235.356,4233.0
2022-01-19 14:15:00,253.19,253.33,253.12,253.31,6796.0,235.3003,235.4304,235.2352,235.4118,6796.0
2022-01-19 14:20:00,253.27,253.33,253.02,253.31,3534.0,235.3746,235.4304,235.1423,235.4118,3534.0
2022-01-19 14:25:00,253.34,253.4,253.14,253.17,9328.0,235.4397,235.4954,235.2538,235.2817,9328.0
2022-01-19 14:30:00,253.1,253.25,252.94,253.0,6896.0,235.2166,235.356,235.0679,235.1237,6896.0
2022-01-19 14:35:00,252.97,253.01,252.85,252.91,7972.0,235.0958,235.133,234.9843,235.04,7972.0
2022-01-19 14:40:00,252.94,253.47,252.88,253.42,4498.0,235.0679,235.5605,235.0122,235.514,4498.0
2022-01-19 14:45:00,253.51,253.52,253.24,253.24,5100.0,235.5976,235.6069,235.3467,235.3467,5100.0
2022-01-19 14:50:00,253.33,253.53,253.26,253.53,4070.0,235.4304,235.6162,235.3653,235.6162,4070.0
2022-01-19 14:55:00,253.57,253.85,253.49,253.7,6324.0,235.6534,235.9136,235.5791,235.7742,6324.0
2022-01-19 15:00:00,253.64,253.76,253.51,253.64,3536.0,235.7185,235.83,235.5976,235.7185,3536.0
2022-01-19 15:05:00,253.63,253.97,253.62,253.81,4945.0,235.7092,236.0251,235.6999,235.8764,4945.0
2022-01-19 15:10:00,253.8,254.32,253.79,254.29,5348.0,235.8672,236.3504,235.8579,236.3225,5348.0
2022-01-19 15:15:00,254.22,254.27,254.02,254.21,10983.0,236.2575,236.3039,236.0716,236.2482,10983.0
2022-01-19 15:20:00,254.21,254.34,254.11,254.28,6226.0,236.2482,236.369,236.1552,236.3132,6226.0
2022-01-19 15:25:00,254.22,254.39,253.87,253.91,12050.0,236.2575,236.4155,235.9322,235.9694,12050.0
2022-01-19 15:30:00,253.88,253.9,253.35,253.35,12293.0,235.9415,235.9601,235.4489,235.4489,12293.0
2022-01-19 15:35:00,253.35,253.43,253.21,253.39,11926.0,235.4489,235.5233,235.3188,235.4861,11926.0
2022-01-19 15:40:00,253.35,253.52,253.25,253.42,16204.0,235.4489,235.6069,235.356,235.514,16204.0
2022-01-19 15:45:00,253.38,253.53,253.08,253.22,22535.0,235.4768,235.6162,235.198,235.3281,22535.0
2022-01-19 15:50:00,253.17,253.17,252.57,252.74,44492.0,235.2817,235.2817,234.7241,234.8821,44492.0
2022-01-19 15:55:00,252.68,252.68,252.18,252.24,74123.0,234.8263,234.8263,234.3616,234.4174,74123.0
2022-01-20 09:30:00,253.72,255.16,253.42,254.22,28795.0,235.7928,237.1311,235.514,236.2575,28795.0
2022-01-20 09:35:00,253.84,254.24,253.09,253.3,6035.0,235.9043,236.2761,235.2073,235.4025,6035.0
2022-01-20 09:40:00,253.3,253.49,252.79,252.85,10431.0,235.4025,235.5791,234.9285,234.9843,10431.0
2022-01-20 09:45:00,252.91,253.22,252.45,252.98,15093.0,235.04,235.3281,234.6125,235.1051,15093.0
2022-01-20 09:50:00,253.18,253.24,252.7,253.21,5822.0,235.291,235.3467,234.8449,235.3188,5822.0
2022-01-20 09:55:00,253.18,253.99,252.94,253.85,10030.0,235.291,236.0437,235.0679,235.9136,10030.0
2022-01-20 10:00:00,253.91,254.43,253.66,254.43,8580.0,235.9694,236.4526,235.737,236.4526,8580.0
2022-01-20 10:05:00,254.5,254.78,254.13,254.7,12000.0,236.5177,236.7779,236.1738,236.7036,12000.0
2022-01-20 10:10:00,254.74,254.82,253.98,254.19,9241.0,236.7407,236.8151,236.0344,236.2296,9241.0
2022-01-20 10:15:00,254.02,254.32,253.7,253.7,5738.0,236.0716,236.3504,235.7742,235.7742,5738.0
2022-01-20 10:20:00,253.75,254.63,253.75,254.62,2779.0,235.8207,236.6385,235.8207,236.6292,2779.0
2022-01-20 10:25:00,254.43,254.49,254.21,254.42,4857.0,236.4526,236.5084,236.2482,236.4433,4857.0
2022-01-20 10:30:00,254.42,254.94,254.39,254.84,6156.0,236.4433,236.9266,236.4155,236.8337,6156.0
2022-01-20 10:35:00,254.99,255.51,254.96,255.51,9725.0,236.9731,237.4563,236.9452,237.4563,9725.0
2022-01-20 10:40:00,255.47,255.5,255.2,255.33,5179.0,237.4192,237.447,237.1682,237.289,5179.0
2022-01-20 10:45:00,255.34,255.75,255.28,255.63,12148.0,237.2983,237.6794,237.2426,237.5679,12148.0
2022-01-20 10:50:00,255.76,255.76,255.26,255.73,4449.0,237.6887,237.6887,237.224,237.6608,4449.0
2022-01-20 10:55:00,255.65,255.73,255.38,255.7,8888.0,237.5864,237.6608,237.3355,237.6329,8888.0
2022-01-20 11:00:00,255.67,256.0,255.59,255.81,10742.0,237.605,237.9117,237.5307,237.7351,10742.0
2022-01-20 11:05:00,255.84,255.98,255.72,255.73,8323.0,237.763,237.8931,237.6515,237.6608,8323.0
2022-01-20 11:10:00,255.75,255.83,255.35,255.45,8870.0,237.6794,237.7537,237.3076,237.4006,8870.0
2022-01-20 11:15:00,255.43,255.81,255.34,255.79,3130.0,237.382,237.7351,237.2983,237.7165,3130.0
2022-01-20 11:20:00,255.82,255.82,255.23,255.39,4596.0,237.7444,237.7444,237.1961,237.3448,4596.0
2022-01-20 11:25:00,255.39,255.64,255.39,255.54,4623.0,237.3448,237.5771,237.3448,237.4842,4623.0
2022-01-20 11:30:00,255.67,255.84,255.38,255.75,3695.0,237.605,237.763,237.3355,237.6794,3695.0
2022-01-20 11:35:00,255.78,255.92,255.69,255.86,5498.0,237.7073,237.8374,237.6236,237.7816,5498.0
2022-01-20 11:40:00,255.86,255.87,254.49,254.49,13280.0,237.7816,237.7909,236.5084,236.5084,13280.0
2022-01-20 11:45:00,254.53,255.21,254.43,255.21,10000.0,236.5456,237.1775,236.4526,237.1775,10000.0
2022-01-20 11:50:00,255.24,255.35,254.93,254.93,3259.0,237.2054,237.3076,236.9173,236.9173,3259.0
2022-01-20 11:55:00,254.9,255.29,254.82,255.06,2535.0,236.8894,237.2519,236.8151,237.0381,2535.0
2022-01-20 12:00:00,255.26,255.29,255.13,255.29,2500.0,237.224,237.2519,237.1032,237.2519,2500.0
2022-01-20 12:05:00,255.29,255.38,255.0,255.12,6169.0,237.2519,237.3355,236.9824,237.0939,6169.0
2022-01-20 12:10:00,255.09,255.21,255.07,255.21,6799.0,237.066,237.1775,237.0474,237.1775,6799.0
2022-01-20 12:15:00,255.09,255.53,255.0,255.46,3075.0,237.066,237.4749,236.9824,237.4099,3075.0
2022-01-20 12:20:00,255.49,255.54,255.23,255.42,2702.0,237.4377,237.4842,237.1961,237.3727,2702.0
2022-01-20 12:25:00,255.49,255.62,255.41,255.53,5706.0,237.4377,237.5586,237.3634,237.4749,5706.0
2022-01-20 12:30:00,255.55,255.56,255.28,255.34,3838.0,237.4935,237.5028,237.2426,237.2983,3838.0
2022-01-20 12:35:00,255.4,255.45,255.21,255.28,4142.0,237.3541,237.4006,237.1775,237.2426,4142.0
2022-01-20 12:40:00,255.3,255.34,255.12,255.12,3746.0,237.2612,237.2983,237.0939,237.0939,3746.0
2022-01-20 12:45:00,255.08,255.08,254.89,254.97,2500.0,237.0567,237.0567,236.8801,236.9545,2500.0
2022-01-20 12:50:00,254.94,254.95,254.75,254.75,2796.0,236.9266,236.9359,236.75,236.75,2796.0
2022-01-20 12:55:00,254.75,254.88,254.65,254.83,3887.0,236.75,236.8708,236.6571,236.8244,3887.0
2022-01-20 13:00:00,254.73,254.75,254.39,254.39,3403.0,236.7314,236.75,236.4155,236.4155,3403.0
2022-01-20 13:05:00,254.39,254.39,254.18,254.2,7871.0,236.4155,236.4155,236.2203,236.2389,7871.0
2022-01-20 13:10:00,254.21,254.7,254.21,254.66,6500.0,236.2482,236.7036,236.2482,236.6664,6500.0
2022-01-20 13:15:00,254.64,254.64,254.3,254.55,4550.0,236.6478,236.6478,236.3318,236.5642,4550.0
2022-01-20 13:20:00,254.54,254.55,254.21,254.42,5159.0,236.5549,236.5642,236.2482,236.4433,5159.0
2022-01-20 13:25:00,254.52,254.68,254.46,254.57,4568.0,236.5363,236.685,236.4805,236.5827,4568.0
2022-01-20 13:30:00,254.54,254.83,254.43,254.72,14871.0,236.5549,236.8244,236.4526,236.7221,14871.0
2022-01-20 13:35:00,254.69,254.75,254.47,254.74,4466.0,236.6943,236.75,236.4898,236.7407,4466.0
2022-01-20 13:40:00,254.67,254.75,254.61,254.62,4484.0,236.6757,236.75,236.6199,236.6292,4484.0
2022-01-20 13:45:00,254.54,254.89,254.43,254.89,8184.0,236.5549,236.8801,236.4526,236.8801,8184.0
2022-01-20 13:50:00,254.79,255.09,254.77,255.05,5751.0,236.7872,237.066,236.7686,237.0288,5751.0
2022-01-20 13:55:00,255.05,255.06,254.63,254.69,3080.0,237.0288,237.0381,236.6385,236.6943,3080.0
2022-01-20 14:00:00,254.68,255.07,254.56,255.02,3618.0,236.685,237.0474,236.5735,237.001,3618.0
2022-01-20 14:05:00,255.07,255.11,254.94,254.99,3184.0,237.0474,237.0846,236.9266,236.9731,3184.0
2022-01-20 14:10:00,255.03,255.05,254.33,254.34,6963.0,237.0102,237.0288,236.3597,236.369,6963.0
2022-01-20 14:15:00,254.29,254.72,254.25,254.65,3700.0,236.3225,236.7221,236.2854,236.6571,3700.0
2022-01-20 14:20:00,254.65,254.74,254.45,254.74,3308.0,236.6571,236.7407,236.4712,236.7407,3308.0
2022-01-20 14:25:00,254.71,254.71,254.35,254.41,4287.0,236.7129,236.7129,236.3783,236.4341,4287.0
2022-01-20 14:30:00,254.29,254.42,254.17,254.3,7810.0,236.3225,236.4433,236.211,236.3318,7810.0
2022-01-20 14:35:00,254.22,254.22,253.89,253.99,2779.0,236.2575,236.2575,235.9508,236.0437,2779.0
2022-01-20 14:40:00,253.93,254.02,253.78,253.95,4201.0,235.988,236.0716,235.8486,236.0066,4201.0
2022-01-20 14:45:00,253.92,254.08,253.71,253.99,9117.0,235.9787,236.1274,235.7835,236.0437,9117.0
2022-01-20 14:50:00,253.87,254.13,253.7,253.85,6223.0,235.9322,236.1738,235.7742,235.9136,6223.0
2022-01-20 14:55:00,253.9,253.93,253.69,253.72,6982.0,235.9601,235.988,235.7649,235.7928,6982.0
2022-01-20 15:00:00,253.78,253.87,253.03,253.15,5045.0,235.8486,235.9322,235.1516,235.2631,5045.0
2022-01-20 15:05:00,253.17,253.18,252.75,252.83,9907.0,235.2817,235.291,234.8913,234.9657,9907.0
2022-01-20 15:10:00,252.82,253.23,252.82,252.96,19299.0,234.9564,235.3374,234.9564,235.0865,19299.0
2022-01-20 15:15:00,252.95,253.07,252.74,253.07,13102.0,235.0772,235.1887,234.8821,235.1887,13102.0
2022-01-20 15:20:00,253.0,253.0,252.49,252.51,6668.0,235.1237,235.1237,234.6497,234.6683,6668.0
2022-01-20 15:25:00,252.52,252.67,252.27,252.48,10127.0,234.6776,234.817,234.4453,234.6404,10127.0
2022-01-20 15:30:00,252.48,252.49,252.0,252.03,15781.0,234.6404,234.6497,234.1943,234.2222,15781.0
2022-01-20 15:35:00,252.0,252.05,251.54,251.78,19095.0,234.1943,234.2408,233.7668,233.9899,19095.0
2022-01-20 15:40:00,251.85,252.14,251.81,251.94,33112.0,234.0549,234.3244,234.0178,234.1386,33112.0
2022-01-20 15:45:00,251.94,251.94,251.06,251.06,42194.0,234.1386,234.1386,233.3208,233.3208,42194.0
2022-01-20 15:50:00,251.04,251.62,250.82,251.1,62118.0,233.3022,233.8412,233.0977,233.3579,62118.0
2022-01-20 15:55:00,251.03,251.22,250.64,250.73,154553.0,233.2929,233.4694,232.9304,233.0141,154553.0
2022-01-21 09:30:00,249.63,249.63,248.22,248.79,86213.0,231.9918,231.9918,230.6814,231.2111,86213.0
2022-01-21 09:35:00,248.77,248.85,246.57,247.18,45450.0,231.1926,231.2669,229.148,229.7149,45450.0
2022-01-21 09:40:00,247.05,247.29,246.16,246.29,46943.0,229.5941,229.8171,228.767,228.8878,46943.0
2022-01-21 09:45:00,246.55,247.04,246.0,246.5,81868.0,229.1294,229.5848,228.6183,229.083,81868.0
2022-01-21 09:50:00,246.5,247.08,246.15,246.4,23520.0,229.083,229.622,228.7577,228.99,23520.0
2022-01-21 09:55:00,246.22,246.64,245.47,246.51,33046.0,228.8227,229.2131,228.1257,229.0922,33046.0
2022-01-21 10:00:00,246.51,246.86,245.58,245.69,12538.0,229.0922,229.4175,228.228,228.3302,12538.0
2022-01-21 10:05:00,245.79,246.64,245.6,245.65,26052.0,228.4231,229.2131,228.2465,228.293,26052.0
2022-01-21 10:10:00,245.8,245.8,244.88,245.01,46176.0,228.4324,228.4324,227.5774,227.6982,46176.0
2022-01-21 10:15:00,245.12,245.76,245.0,245.29,34941.0,227.8005,228.3952,227.6889,227.9584,34941.0
2022-01-21 10:20:00,245.16,245.25,243.94,245.24,27538.0,227.8376,227.9213,226.7038,227.912,27538.0
2022-01-21 10:25:00,245.2,246.99,245.2,246.34,11101.0,227.8748,229.5383,227.8748,228.9343,11101.0
2022-01-21 10:30:00,246.26,248.36,246.07,248.2,13296.0,228.8599,230.8115,228.6833,230.6628,13296.0
2022-01-21 10:35:00,248.04,248.81,247.63,248.53,23364.0,230.5141,231.2297,230.1331,230.9695,23364.0
2022-01-21 10:40:00,248.46,248.78,247.76,248.78,16009.0,230.9045,231.2019,230.2539,231.2019,16009.0
2022-01-21 10:45:00,248.83,249.39,248.27,249.37,12982.0,231.2483,231.7688,230.7279,231.7502,12982.0
2022-01-21 10:50:00,249.4,249.8,249.08,249.32,17756.0,231.778,232.1498,231.4807,231.7037,17756.0
2022-01-21 10:55:00,249.14,249.55,248.82,249.15,5284.0,231.5364,231.9174,231.239,231.5457,5284.0
2022-01-21 11:00:00,249.22,249.22,248.54,248.7,4045.0,231.6108,231.6108,230.9788,231.1275,4045.0
2022-01-21 11:05:00,248.69,249.61,248.66,249.61,8419.0,231.1182,231.9732,231.0903,231.9732,8419.0
2022-01-21 11:10:00,249.5,249.5,248.92,249.36,7877.0,231.871,231.871,231.332,231.7409,7877.0
2022-01-21 11:15:00,249.5,249.8,249.46,249.63,4330.0,231.871,232.1498,231.8338,231.9918,4330.0
2022-01-21 11:20:00,249.56,249.99,249.5,249.5,11199.0,231.9267,232.3264,231.871,231.871,11199.0
2022-01-21 11:25:00,249.31,249.5,249.05,249.25,23767.0,231.6944,231.871,231.4528,231.6386,23767.0
2022-01-21 11:30:00,249.12,249.35,248.51,249.0,10228.0,231.5178,231.7316,230.9509,231.4063,10228.0
2022-01-21 11:35:00,249.1,249.1,247.73,247.81,14444.0,231.4992,231.4992,230.226,230.3004,14444.0
2022-01-21 11:40:00,247.85,247.98,247.57,247.58,9668.0,230.3376,230.4584,230.0773,230.0866,9668.0
2022-01-21 11:45:00,247.64,247.74,246.77,247.31,10068.0,230.1424,230.2353,229.3339,229.8357,10068.0
2022-01-21 11:50:00,247.36,247.37,246.69,246.72,20711.0,229.8822,229.8915,229.2595,229.2874,20711.0
2022-01-21 11:55:00,246.76,247.03,246.75,246.83,17731.0,229.3246,229.5755,229.3153,229.3896,17731.0
2022-01-21 12:00:00,246.79,246.88,246.5,246.69,25758.0,229.3525,229.4361,229.083,229.2595,25758.0
2022-01-21 12:05:00,246.66,247.14,246.53,246.81,18369.0,229.2316,229.6777,229.1108,229.371,18369.0
2022-01-21 12:10:00,246.79,246.98,246.46,246.82,12060.0,229.3525,229.529,229.0458,229.3803,12060.0
2022-01-21 12:15:00,246.76,247.16,246.6,246.92,10738.0,229.3246,229.6963,229.1759,229.4733,10738.0
2022-01-21 12:20:00,246.95,247.62,246.75,247.6,37167.0,229.5012,230.1238,229.3153,230.1052,37167.0
2022-01-21 12:25:00,247.65,247.73,247.0,247.0,7464.0,230.1517,230.226,229.5476,229.5476,7464.0
2022-01-21 12:30:00,246.99,247.21,246.79,247.16,10092.0,229.5383,229.7428,229.3525,229.6963,10092.0
2022-01-21 12:35:00,247.22,247.44,246.59,247.17,12013.0,229.7521,229.9565,229.1666,229.7056,12013.0
2022-01-21 12:40:00,247.13,247.36,246.72,246.86,9702.0,229.6684,229.8822,229.2874,229.4175,9702.0
2022-01-21 12:45:00,246.86,247.11,246.0,246.0,10737.0,229.4175,229.6499,228.6183,228.6183,10737.0
2022-01-21 12:50:00,245.97,246.26,245.77,245.79,13254.0,228.5904,228.8599,228.4045,228.4231,13254.0
2022-01-21 12:55:00,245.79,246.15,245.57,245.96,20742.0,228.4231,228.7577,228.2187,228.5811,20742.0
2022-01-21 13:00:00,245.9,246.56,245.87,245.97,17861.0,228.5253,229.1387,228.4975,228.5904,17861.0
2022-01-21 13:05:00,246.06,246.25,245.97,246.03,11545.0,228.674,228.8506,228.5904,228.6462,11545.0
2022-01-21 13:10:00,246.08,246.95,246.08,246.81,10271.0,228.6926,229.5012,228.6926,229.371,10271.0
2022-01-21 13:15:00,246.71,246.81,245.69,245.72,13351.0,229.2781,229.371,228.3302,228.3581,13351.0
2022-01-21 13:20:00,245.77,245.77,245.29,245.6,9888.0,228.4045,228.4045,227.9584,228.2465,9888.0
2022-01-21 13:25:00,245.6,245.83,245.45,245.61,17681.0,228.2465,228.4603,228.1071,228.2558,17681.0
2022-01-21 13:30:00,245.58,246.09,245.58,245.83,21927.0,228.228,228.7019,228.228,228.4603,21927.0
2022-01-21 13:35:00,245.84,246.18,245.46,245.78,14908.0,228.4696,228.7856,228.1164,228.4138,14908.0
2022-01-21 13:40:00,245.78,245.96,245.59,245.65,7691.0,228.4138,228.5811,228.2373,228.293,7691.0
2022-01-21 13:45:00,245.68,245.81,245.12,245.37,6874.0,228.3209,228.4417,227.8005,228.0328,6874.0
2022-01-21 13:50:00,245.38,245.84,245.21,245.71,10716.0,228.0421,228.4696,227.8841,228.3488,10716.0
2022-01-21 13:55:00,245.68,245.78,245.1,245.1,11927.0,228.3209,228.4138,227.7819,227.7819,11927.0
2022-01-21 14:00:00,245.33,245.66,245.29,245.58,5530.0,227.9956,228.3023,227.9584,228.228,5530.0
2022-01-21 14:05:00,245.62,245.99,245.62,245.78,11541.0,228.2651,228.609,228.2651,228.4138,11541.0
2022-01-21 14:10:00,245.73,245.9,245.49,245.72,6045.0,228.3674,228.5253,228.1443,228.3581,6045.0
2022-01-21 14:15:00,245.74,246.0,245.68,245.73,10501.0,228.3767,228.6183,228.3209,228.3674,10501.0
2022-01-21 14:20:00,245.73,245.91,245.46,245.91,7321.0,228.3674,228.5346,228.1164,228.5346,7321.0
2022-01-21 14:25:00,245.92,245.92,245.33,245.37,9016.0,228.5439,228.5439,227.9956,228.0328,9016.0
2022-01-21 14:30:00,245.37,245.53,245.31,245.52,6323.0,228.0328,228.1815,227.977,228.1722,6323.0
2022-01-21 14:35:00,245.53,246.03,245.31,245.97,11087.0,228.1815,228.6462,227.977,228.5904,11087.0
2022-01-21 14:40:00,246.0,246.27,246.0,246.17,8896.0,228.6183,228.8692,228.6183,228.7763,8896.0
2022-01-21 14:45:00,246.2,246.25,245.97,246.17,8284.0,228.8041,228.8506,228.5904,228.7763,8284.0
2022-01-21 14:50:00,246.14,246.19,245.76,246.0,10690.0,228.7484,228.7949,228.3952,228.6183,10690.0
2022-01-21 14:55:00,245.96,246.04,245.49,245.5,10999.0,228.5811,228.6555,228.1443,228.1536,10999.0
2022-01-21 15:00:00,245.54,245.8,245.45,245.46,12196.0,228.1908,228.4324,228.1071,228.1164,12196.0
2022-01-21 15:05:00,245.45,245.58,245.09,245.19,18249.0,228.1071,228.228,227.7726,227.8655,18249.0
2022-01-21 15:10:00,245.09,245.35,244.86,245.07,26175.0,227.7726,228.0142,227.5588,227.754,26175.0
2022-01-21 15:15:00,245.0,245.46,244.68,245.22,20014.0,227.6889,228.1164,227.3915,227.8934,20014.0
2022-01-21 15:20:00,245.2,245.24,244.87,245.12,20676.0,227.8748,227.912,227.5681,227.8005,20676.0
2022-01-21 15:25:00,245.05,245.09,244.52,244.74,24473.0,227.7354,227.7726,227.2429,227.4473,24473.0
2022-01-21 15:30:00,244.74,245.34,244.72,245.23,34259.0,227.4473,228.0049,227.4287,227.9027,34259.0
2022-01-21 15:35:00,245.25,245.91,245.21,245.79,43348.0,227.9213,228.5346,227.8841,228.4231,43348.0
2022-01-21 15:40:00,245.82,246.29,245.82,245.93,44187.0,228.451,228.8878,228.451,228.5532,44187.0
2022-01-21 15:45:00,245.92,246.44,245.8,246.07,62700.0,228.5439,229.0272,228.4324,228.6833,62700.0
2022-01-21 15:50:00,246.16,246.16,245.1,245.18,91725.0,228.767,228.767,227.7819,227.8562,91725.0
2022-01-21 15:55:00,245.07,245.53,244.88,244.91,123631.0,227.754,228.1815,227.5774,227.6053,123631.0
2022-01-24 09:30:00,239.56,240.78,238.8,240.36,96068.0,222.6333,223.7671,221.927,223.3768,96068.0
2022-01-24 09:35:00,240.55,241.61,240.02,241.21,29715.0,223.5534,224.5385,223.0608,224.1667,29715.0
2022-01-24 09:40:00,241.25,242.26,239.72,240.17,22770.0,224.2039,225.1425,222.782,223.2002,22770.0
2022-01-24 09:45:00,239.95,240.76,239.07,239.15,28982.0,222.9958,223.7485,222.1779,222.2523,28982.0
2022-01-24 09:50:00,239.09,240.13,239.02,239.73,27700.0,222.1965,223.163,222.1315,222.7913,27700.0
2022-01-24 09:55:00,239.73,240.4,239.46,239.74,17944.0,222.7913,223.414,222.5404,222.8006,17944.0
2022-01-24 10:00:00,239.68,239.88,238.2,238.21,25122.0,222.7448,222.9307,221.3694,221.3787,25122.0
2022-01-24 10:05:00,238.44,239.19,237.78,238.34,14120.0,221.5925,222.2895,220.9791,221.4995,14120.0
2022-01-24 10:10:00,238.17,238.5,237.33,237.48,20076.0,221.3415,221.6482,220.5609,220.7003,20076.0
2022-01-24 10:15:00,237.66,238.25,236.85,237.35,29613.0,220.8676,221.4159,220.1148,220.5795,29613.0
2022-01-24 10:20:00,237.21,238.67,237.21,238.59,14149.0,220.4494,221.8062,220.4494,221.7319,14149.0
2022-01-24 10:25:00,238.7,239.57,238.54,239.18,14478.0,221.8341,222.6426,221.6854,222.2802,14478.0
2022-01-24 10:30:00,239.17,239.98,239.16,239.77,23082.0,222.2709,223.0236,222.2616,222.8285,23082.0
2022-01-24 10:35:00,239.54,240.4,239.36,240.21,13685.0,222.6147,223.414,222.4474,223.2374,13685.0
2022-01-24 10:40:00,240.37,241.0,240.15,241.0,21112.0,223.3861,223.9716,223.1816,223.9716,21112.0
2022-01-24 10:45:00,240.98,241.07,239.3,239.65,14511.0,223.953,224.0366,222.3917,222.717,14511.0
2022-01-24 10:50:00,239.68,240.43,239.49,240.39,15382.0,222.7448,223.4418,222.5683,223.4047,15382.0
2022-01-24 10:55:00,240.31,240.46,239.33,239.43,11839.0,223.3303,223.4697,222.4196,222.5125,11839.0
2022-01-24 11:00:00,239.54,239.63,239.05,239.29,10661.0,222.6147,222.6984,222.1593,222.3824,10661.0
2022-01-24 11:05:00,239.37,239.37,238.85,239.15,22800.0,222.4567,222.4567,221.9735,222.2523,22800.0
2022-01-24 11:10:00,239.2,239.2,238.35,238.44,15640.0,222.2988,222.2988,221.5088,221.5925,15640.0
2022-01-24 11:15:00,238.34,239.05,238.24,238.89,15110.0,221.4995,222.1593,221.4066,222.0107,15110.0
2022-01-24 11:20:00,238.89,239.53,238.65,238.65,19662.0,222.0107,222.6054,221.7876,221.7876,19662.0
2022-01-24 11:25:00,238.71,239.51,238.52,239.43,12551.0,221.8434,222.5868,221.6668,222.5125,12551.0
2022-01-24 11:30:00,239.59,239.99,239.31,239.9,11053.0,222.6612,223.0329,222.401,222.9493,11053.0
2022-01-24 11:35:00,239.79,239.9,238.37,238.74,13066.0,222.8471,222.9493,221.5274,221.8713,13066.0
2022-01-24 11:40:00,238.95,238.96,238.13,238.6,10818.0,222.0664,222.0757,221.3044,221.7411,10818.0
2022-01-24 11:45:00,238.75,239.06,238.02,238.12,10851.0,221.8805,222.1686,221.2021,221.2951,10851.0
2022-01-24 11:50:00,238.04,238.79,238.03,238.75,15675.0,221.2207,221.9177,221.2114,221.8805,15675.0
2022-01-24 11:55:00,238.79,239.38,238.67,239.19,14357.0,221.9177,222.466,221.8062,222.2895,14357.0
2022-01-24 12:00:00,239.3,239.62,238.69,238.74,14278.0,222.3917,222.6891,221.8248,221.8713,14278.0
2022-01-24 12:05:00,238.77,238.85,238.14,238.24,7779.0,221.8991,221.9735,221.3136,221.4066,7779.0
2022-01-24 12:10:00,238.36,238.65,237.82,238.28,16306.0,221.5181,221.7876,221.0163,221.4438,16306.0
2022-01-24 12:15:00,238.24,238.25,237.43,237.83,14757.0,221.4066,221.4159,220.6538,221.0256,14757.0
2022-01-24 12:20:00,237.67,238.4,237.63,237.81,10477.0,220.8769,221.5553,220.8397,221.007,10477.0
2022-01-24 12:25:00,237.54,238.46,237.28,238.07,11469.0,220.756,221.611,220.5144,221.2486,11469.0
2022-01-24 12:30:00,238.04,238.14,237.45,237.62,8935.0,221.2207,221.3136,220.6724,220.8304,8935.0
2022-01-24 12:35:00,237.74,237.91,237.17,237.82,10929.0,220.9419,221.0999,220.4122,221.0163,10929.0
2022-01-24 12:40:00,237.76,238.52,237.28,238.32,19147.0,220.9605,221.6668,220.5144,221.4809,19147.0
2022-01-24 12:45:00,238.45,238.58,237.87,238.13,9685.0,221.6017,221.7226,221.0627,221.3044,9685.0
2022-01-24 12:50:00,238.13,239.04,237.87,238.96,10528.0,221.3044,222.1501,221.0627,222.0757,10528.0
2022-01-24 12:55:00,238.95,239.23,238.71,238.88,11723.0,222.0664,222.3266,221.8434,222.0014,11723.0
2022-01-24 13:00:00,238.86,239.31,238.7,239.3,7832.0,221.9828,222.401,221.8341,222.3917,7832.0
2022-01-24 13:05:00,239.14,239.93,238.91,239.66,5595.0,222.243,222.9772,222.0292,222.7262,5595.0
2022-01-24 13:10:00,239.77,239.94,239.27,239.94,10790.0,222.8285,222.9865,222.3638,222.9865,10790.0
2022-01-24 13:15:00,239.96,240.28,239.71,240.24,23862.0,223.0051,223.3024,222.7727,223.2653,23862.0
2022-01-24 13:20:00,240.29,240.68,239.39,239.39,8680.0,223.3117,223.6742,222.4753,222.4753,8680.0
2022-01-24 13:25:00,239.49,239.49,238.77,238.97,6925.0,222.5683,222.5683,221.8991,222.085,6925.0
2022-01-24 13:30:00,238.92,240.07,238.91,240.05,8289.0,222.0385,223.1073,222.0292,223.0887,8289.0
2022-01-24 13:35:00,239.94,239.94,239.01,239.67,5844.0,222.9865,222.9865,222.1222,222.7355,5844.0
2022-01-24 13:40:00,239.68,239.75,238.97,239.17,6092.0,222.7448,222.8099,222.085,222.2709,6092.0
2022-01-24 13:45:00,239.27,240.27,239.27,240.27,10795.0,222.3638,223.2931,222.3638,223.2931,10795.0
2022-01-24 13:50:00,240.52,240.85,240.36,240.79,23222.0,223.5255,223.8322,223.3768,223.7764,23222.0
2022-01-24 13:55:00,240.89,241.49,240.79,241.36,26227.0,223.8693,224.4269,223.7764,224.3061,26227.0
2022-01-24 14:00:00,241.36,242.62,241.31,241.31,22526.0,224.3061,225.4771,224.2597,224.2597,22526.0
2022-01-24 14:05:00,241.51,241.88,241.4,241.57,7585.0,224.4455,224.7894,224.3433,224.5013,7585.0
2022-01-24 14:10:00,241.7,242.03,240.67,240.77,10597.0,224.6221,224.9288,223.6649,223.7578,10597.0
2022-01-24 14:15:00,240.77,241.07,240.29,240.43,11407.0,223.7578,224.0366,223.3117,223.4418,11407.0
2022-01-24 14:20:00,240.55,240.84,239.95,239.95,21071.0,223.5534,223.8229,222.9958,222.9958,21071.0
2022-01-24 14:25:00,239.9,240.61,239.78,240.18,11537.0,222.9493,223.6091,222.8378,223.2095,11537.0
2022-01-24 14:30:00,240.16,240.73,239.73,239.92,9298.0,223.1909,223.7206,222.7913,222.9679,9298.0
2022-01-24 14:35:00,239.7,239.97,239.22,239.59,8663.0,222.7634,223.0143,222.3173,222.6612,8663.0
2022-01-24 14:40:00,239.61,239.7,239.19,239.35,6826.0,222.6798,222.7634,222.2895,222.4382,6826.0
2022-01-24 14:45:00,239.17,239.84,238.78,239.68,13591.0,222.2709,222.8935,221.9084,222.7448,13591.0
2022-01-24 14:50:00,239.64,240.07,239.47,239.95,14302.0,222.7077,223.1073,222.5497,222.9958,14302.0
2022-01-24 14:55:00,239.9,240.86,239.69,240.85,9090.0,222.9493,223.8415,222.7541,223.8322,9090.0
2022-01-24 15:00:00,240.79,241.41,240.24,241.0,27024.0,223.7764,224.3526,223.2653,223.9716,27024.0
2022-01-24 15:05:00,240.92,241.15,240.56,240.95,11423.0,223.8972,224.111,223.5627,223.9251,11423.0
2022-01-24 15:10:00,240.93,241.67,240.93,241.66,10561.0,223.9065,224.5942,223.9065,224.5849,10561.0
2022-01-24 15:15:00,241.72,242.21,241.14,241.3,22957.0,224.6407,225.0961,224.1017,224.2504,22957.0
2022-01-24 15:20:00,241.36,242.6,241.34,242.2,20692.0,224.3061,225.4585,224.2875,225.0868,20692.0
2022-01-24 15:25:00,242.2,242.63,241.73,242.63,25602.0,225.0868,225.4864,224.65,225.4864,25602.0
2022-01-24 15:30:00,242.52,243.88,242.07,243.84,27922.0,225.3842,226.6481,224.966,226.6109,27922.0
2022-01-24 15:35:00,243.81,244.27,243.6,244.27,33513.0,226.583,227.0105,226.3879,227.0105,33513.0
2022-01-24 15:40:00,244.17,244.36,243.33,243.57,29746.0,226.9176,227.0942,226.1369,226.36,29746.0
2022-01-24 15:45:00,243.55,244.79,243.55,244.52,25213.0,226.3414,227.4938,226.3414,227.2429,25213.0
2022-01-24 15:50:00,244.47,245.95,244.46,245.39,77968.0,227.1964,228.5718,227.1871,228.0514,77968.0
2022-01-24 15:55:00,245.32,245.93,244.8,245.71,95230.0,227.9863,228.5532,227.5031,228.3488,95230.0
2022-01-25 09:30:00,241.74,242.26,241.12,241.84,34912.0,224.6593,225.1425,224.0831,224.7522,34912.0
2022-01-25 09:35:00,241.91,242.79,241.51,242.2,17349.0,224.8173,225.6351,224.4455,225.0868,17349.0
2022-01-25 09:40:00,242.08,242.79,241.0,241.26,21485.0,224.9753,225.6351,223.9716,224.2132,21485.0
2022-01-25 09:45:00,241.23,241.23,239.91,240.58,27589.0,224.1853,224.1853,222.9586,223.5812,27589.0
2022-01-25 09:50:00,240.42,240.81,239.59,239.69,19548.0,223.4325,223.795,222.6612,222.7541,19548.0
2022-01-25 09:55:00,240.06,240.6,239.8,240.29,12164.0,223.098,223.5998,222.8564,223.3117,12164.0
2022-01-25 10:00:00,240.28,240.97,239.5,239.86,16995.0,223.3024,223.9437,222.5776,222.9121,16995.0
2022-01-25 10:05:00,239.77,240.06,239.15,239.91,11090.0,222.8285,223.098,222.2523,222.9586,11090.0
2022-01-25 10:10:00,239.66,240.69,239.01,240.68,17146.0,222.7262,223.6835,222.1222,223.6742,17146.0
2022-01-25 10:15:00,240.5,241.37,240.5,241.15,14614.0,223.5069,224.3154,223.5069,224.111,14614.0
2022-01-25 10:20:00,241.15,241.96,240.65,241.76,27426.0,224.111,224.8637,223.6463,224.6779,27426.0
2022-01-25 10:25:00,241.72,242.84,241.53,242.84,10981.0,224.6407,225.6816,224.4641,225.6816,10981.0
2022-01-25 10:30:00,242.84,243.14,242.4,242.67,5986.0,225.6816,225.9604,225.2726,225.5236,5986.0
2022-01-25 10:35:00,242.5,243.0,241.62,241.81,11598.0,225.3656,225.8303,224.5478,224.7243,11598.0
2022-01-25 10:40:00,241.95,242.62,241.7,242.62,4219.0,224.8544,225.4771,224.6221,225.4771,4219.0
2022-01-25 10:45:00,242.73,243.0,241.92,242.19,6568.0,225.5793,225.8303,224.8266,225.0775,6568.0
2022-01-25 10:50:00,242.03,242.26,241.2,241.3,7042.0,224.9288,225.1425,224.1574,224.2504,7042.0
2022-01-25 10:55:00,241.58,241.58,240.51,240.63,8396.0,224.5106,224.5106,223.5162,223.6277,8396.0
2022-01-25 11:00:00,240.48,240.89,240.25,240.67,7311.0,223.4883,223.8693,223.2746,223.6649,7311.0
2022-01-25 11:05:00,240.61,241.11,240.24,240.24,7652.0,223.6091,224.0738,223.2653,223.2653,7652.0
2022-01-25 11:10:00,240.53,240.78,240.31,240.61,5945.0,223.5348,223.7671,223.3303,223.6091,5945.0
2022-01-25 11:15:00,240.5,241.87,240.3,241.86,10157.0,223.5069,224.7801,223.321,224.7708,10157.0
2022-01-25 11:20:00,241.86,242.51,241.82,242.05,9701.0,224.7708,225.3749,224.7336,224.9474,9701.0
2022-01-25 11:25:00,242.25,242.3,241.53,242.12,6230.0,225.1332,225.1797,224.4641,225.0124,6230.0
2022-01-25 11:30:00,242.0,242.03,241.19,241.24,4998.0,224.9009,224.9288,224.1481,224.1946,4998.0
2022-01-25 11:35:00,241.27,241.3,240.54,240.92,6152.0,224.2225,224.2504,223.5441,223.8972,6152.0
2022-01-25 11:40:00,240.45,241.12,240.45,241.12,5349.0,223.4604,224.0831,223.4604,224.0831,5349.0
2022-01-25 11:45:00,241.11,241.89,241.11,241.81,3833.0,224.0738,224.7987,224.0738,224.7243,3833.0
2022-01-25 11:50:00,241.69,242.34,241.69,242.34,2999.0,224.6128,225.2169,224.6128,225.2169,2999.0
2022-01-25 11:55:00,242.04,242.04,240.89,241.05,6315.0,224.9381,224.9381,223.8693,224.018,6315.0
2022-01-25 12:00:00,240.8,241.35,240.41,241.35,5097.0,223.7857,224.2968,223.4233,224.2968,5097.0
2022-01-25 12:05:00,241.32,242.09,241.32,241.86,5562.0,224.269,224.9846,224.269,224.7708,5562.0
2022-01-25 12:10:00,241.74,242.28,241.62,242.28,3399.0,224.6593,225.1611,224.5478,225.1611,3399.0
2022-01-25 12:15:00,242.28,242.49,241.35,241.8,7906.0,225.1611,225.3563,224.2968,224.715,7906.0
2022-01-25 12:20:00,242.1,242.73,242.08,242.68,3428.0,224.9938,225.5793,224.9753,225.5329,3428.0
2022-01-25 12:25:00,242.8,242.88,242.46,242.71,5738.0,225.6444,225.7187,225.3284,225.5607,5738.0
2022-01-25 12:30:00,242.74,242.74,241.67,241.81,4532.0,225.5886,225.5886,224.5942,224.7243,4532.0
2022-01-25 12:35:00,241.83,241.94,241.63,241.87,3380.0,224.7429,224.8451,224.5571,224.7801,3380.0
2022-01-25 12:40:00,242.08,242.09,241.42,241.73,4901.0,224.9753,224.9846,224.3619,224.65,4901.0
2022-01-25 12:45:00,241.86,241.87,240.98,241.02,3538.0,224.7708,224.7801,223.953,223.9902,3538.0
2022-01-25 12:50:00,241.21,241.63,240.92,241.59,10824.0,224.1667,224.5571,223.8972,224.5199,10824.0
2022-01-25 12:55:00,241.54,241.89,241.32,241.89,4910.0,224.4734,224.7987,224.269,224.7987,4910.0
2022-01-25 13:00:00,241.77,241.77,241.42,241.57,4216.0,224.6872,224.6872,224.3619,224.5013,4216.0
2022-01-25 13:05:00,241.68,241.77,241.16,241.38,2511.0,224.6035,224.6872,224.1203,224.3247,2511.0
2022-01-25 13:10:00,241.4,241.99,241.39,241.94,2857.0,224.3433,224.8916,224.334,224.8451,2857.0
2022-01-25 13:15:00,241.66,242.0,241.66,241.82,4410.0,224.5849,224.9009,224.5849,224.7336,4410.0
2022-01-25 13:20:00,241.69,241.98,241.61,241.85,2562.0,224.6128,224.8823,224.5385,224.7615,2562.0
2022-01-25 13:25:00,241.71,242.69,241.67,242.47,17413.0,224.6314,225.5422,224.5942,225.3377,17413.0
2022-01-25 13:30:00,242.36,242.87,242.25,242.68,9446.0,225.2355,225.7094,225.1332,225.5329,9446.0
2022-01-25 13:35:00,242.96,242.96,242.47,242.73,8370.0,225.7931,225.7931,225.3377,225.5793,8370.0
2022-01-25 13:40:00,242.58,243.17,242.57,242.96,6253.0,225.4399,225.9882,225.4306,225.7931,6253.0
2022-01-25 13:45:00,243.2,244.17,243.09,243.91,12013.0,226.0161,226.9176,225.9139,226.676,12013.0
2022-01-25 13:50:00,244.06,244.46,243.91,244.46,8772.0,226.8154,227.1871,226.676,227.1871,8772.0
2022-01-25 13:55:00,244.38,244.84,244.26,244.82,14664.0,227.1127,227.5402,227.0012,227.5217,14664.0
2022-01-25 14:00:00,244.82,245.05,244.52,244.52,15233.0,227.5217,227.7354,227.2429,227.2429,15233.0
2022-01-25 14:05:00,244.54,244.71,243.65,244.14,19704.0,227.2614,227.4194,226.4343,226.8897,19704.0
2022-01-25 14:10:00,243.96,245.04,243.96,244.79,7028.0,226.7224,227.7261,226.7224,227.4938,7028.0
2022-01-25 14:15:00,245.03,245.66,244.95,245.53,16627.0,227.7168,228.3023,227.6425,228.1815,16627.0
2022-01-25 14:20:00,245.51,246.0,245.35,245.53,20808.0,228.1629,228.6183,228.0142,228.1815,20808.0
2022-01-25 14:25:00,245.38,245.72,245.18,245.31,6147.0,228.0421,228.3581,227.8562,227.977,6147.0
2022-01-25 14:30:00,245.31,245.57,244.69,244.7,6605.0,227.977,228.2187,227.4008,227.4101,6605.0
2022-01-25 14:35:00,244.66,245.5,244.65,245.31,3864.0,227.373,228.1536,227.3637,227.977,3864.0
2022-01-25 14:40:00,245.49,246.39,245.42,246.18,4217.0,228.1443,228.9807,228.0793,228.7856,4217.0
2022-01-25 14:45:00,246.27,246.48,246.16,246.16,8327.0,228.8692,229.0644,228.767,228.767,8327.0
2022-01-25 14:50:00,246.35,246.38,246.03,246.3,22263.0,228.9436,228.9714,228.6462,228.8971,22263.0
2022-01-25 14:55:00,246.25,246.74,246.2,246.68,4976.0,228.8506,229.306,228.8041,229.2502,4976.0
2022-01-25 15:00:00,246.61,246.68,245.82,246.05,7294.0,229.1852,229.2502,228.451,228.6647,7294.0
2022-01-25 15:05:00,245.95,246.13,245.5,245.52,8199.0,228.5718,228.7391,228.1536,228.1722,8199.0
2022-01-25 15:10:00,245.51,245.58,245.11,245.29,6718.0,228.1629,228.228,227.7912,227.9584,6718.0
2022-01-25 15:15:00,245.33,246.07,245.32,245.99,7479.0,227.9956,228.6833,227.9863,228.609,7479.0
2022-01-25 15:20:00,245.94,246.01,245.06,245.06,8561.0,228.5625,228.6276,227.7447,227.7447,8561.0
2022-01-25 15:25:00,244.97,244.97,244.38,244.47,10114.0,227.6611,227.6611,227.1127,227.1964,10114.0
2022-01-25 15:30:00,244.33,244.45,243.95,244.24,14456.0,227.0663,227.1778,226.7131,226.9826,14456.0
2022-01-25 15:35:00,244.19,244.98,243.88,244.66,13869.0,226.9362,227.6704,226.6481,227.373,13869.0
2022-01-25 15:40:00,244.81,245.09,244.37,244.48,12011.0,227.5124,227.7726,227.1035,227.2057,12011.0
2022-01-25 15:45:00,244.6,244.82,243.87,244.05,14351.0,227.3172,227.5217,226.6388,226.8061,14351.0
2022-01-25 15:50:00,243.82,243.93,243.34,243.52,25649.0,226.5923,226.6945,226.1462,226.3135,25649.0
2022-01-25 15:55:00,243.58,244.33,243.57,244.07,74660.0,226.3693,227.0663,226.36,226.8246,74660.0
2022-01-26 09:30:00,245.81,246.08,245.0,245.86,30528.0,228.4417,228.6926,227.6889,228.4882,30528.0
2022-01-26 09:35:00,245.72,246.54,245.53,246.25,5318.0,228.3581,229.1201,228.1815,228.8506,5318.0
2022-01-26 09:40:00,246.51,246.56,245.94,246.28,5569.0,229.0922,229.1387,228.5625,228.8785,5569.0
2022-01-26 09:45:00,246.53,248.01,246.53,248.0,13343.0,229.1108,230.4863,229.1108,230.477,13343.0
2022-01-26 09:50:00,247.9,248.12,247.55,248.02,8580.0,230.384,230.5885,230.0588,230.4956,8580.0
2022-01-26 09:55:00,247.96,248.23,247.87,248.07,12624.0,230.4398,230.6907,230.3562,230.542,12624.0
2022-01-26 10:00:00,248.19,248.25,247.69,247.89,8347.0,230.6535,230.7093,230.1889,230.3747,8347.0
2022-01-26 10:05:00,247.89,247.89,247.28,247.46,3866.0,230.3747,230.3747,229.8078,229.9751,3866.0
2022-01-26 10:10:00,247.23,247.32,246.64,246.93,8226.0,229.7614,229.845,229.2131,229.4826,8226.0
2022-01-26 10:15:00,246.69,246.7,246.15,246.37,6825.0,229.2595,229.2688,228.7577,228.9621,6825.0
2022-01-26 10:20:00,246.3,246.47,245.68,245.88,7340.0,228.8971,229.0551,228.3209,228.5068,7340.0
2022-01-26 10:25:00,245.46,245.57,244.45,244.45,9173.0,228.1164,228.2187,227.1778,227.1778,9173.0
2022-01-26 10:30:00,244.36,244.57,243.99,244.18,7093.0,227.0942,227.2893,226.7503,226.9269,7093.0
2022-01-26 10:35:00,244.04,244.3,243.85,243.85,7563.0,226.7968,227.0384,226.6202,226.6202,7563.0
2022-01-26 10:40:00,244.05,244.24,243.67,243.79,9760.0,226.8061,226.9826,226.4529,226.5644,9760.0
2022-01-26 10:45:00,243.75,244.16,243.74,243.9,8279.0,226.5273,226.9083,226.518,226.6667,8279.0
2022-01-26 10:50:00,244.01,244.15,243.84,244.09,3148.0,226.7689,226.899,226.6109,226.8432,3148.0
2022-01-26 10:55:00,243.99,244.53,243.91,244.21,6462.0,226.7503,227.2521,226.676,226.9548,6462.0
2022-01-26 11:00:00,244.17,244.19,243.77,243.97,6120.0,226.9176,226.9362,226.5458,226.7317,6120.0
2022-01-26 11:05:00,243.94,244.92,243.9,244.66,6258.0,226.7038,227.6146,226.6667,227.373,6258.0
2022-01-26 11:10:00,244.68,245.13,244.68,245.01,4112.0,227.3915,227.8098,227.3915,227.6982,4112.0
2022-01-26 11:15:00,245.05,245.14,244.63,244.68,7114.0,227.7354,227.819,227.3451,227.3915,7114.0
2022-01-26 11:20:00,244.77,245.25,244.57,244.79,5025.0,227.4752,227.9213,227.2893,227.4938,5025.0
2022-01-26 11:25:00,244.82,245.09,244.66,244.79,7048.0,227.5217,227.7726,227.373,227.4938,7048.0
2022-01-26 11:30:00,244.82,244.94,244.04,244.24,12372.0,227.5217,227.6332,226.7968,226.9826,12372.0
2022-01-26 11:35:00,244.19,244.32,243.93,244.13,8379.0,226.9362,227.057,226.6945,226.8804,8379.0
2022-01-26 11:40:00,244.2,244.79,244.15,244.69,4433.0,226.9455,227.4938,226.899,227.4008,4433.0
2022-01-26 11:45:00,244.76,244.78,244.29,244.38,4391.0,227.4659,227.4845,227.0291,227.1127,4391.0
2022-01-26 11:50:00,244.33,244.33,243.88,244.28,5613.0,227.0663,227.0663,226.6481,227.0198,5613.0
2022-01-26 11:55:00,244.18,244.28,243.99,244.16,2716.0,226.9269,227.0198,226.7503,226.9083,2716.0
2022-01-26 12:00:00,244.32,244.63,244.19,244.2,3723.0,227.057,227.3451,226.9362,226.9455,3723.0
2022-01-26 12:05:00,244.29,244.6,244.27,244.59,2411.0,227.0291,227.3172,227.0105,227.3079,2411.0
2022-01-26 12:10:00,244.56,244.83,244.45,244.72,7669.0,227.28,227.531,227.1778,227.4287,7669.0
2022-01-26 12:15:00,244.67,244.9,244.63,244.68,3106.0,227.3823,227.596,227.3451,227.3915,3106.0
2022-01-26 12:20:00,244.72,244.85,244.5,244.52,3675.0,227.4287,227.5495,227.2243,227.2429,3675.0
2022-01-26 12:25:00,244.58,244.83,244.56,244.8,2301.0,227.2986,227.531,227.28,227.5031,2301.0
2022-01-26 12:30:00,244.81,244.84,244.6,244.74,2586.0,227.5124,227.5402,227.3172,227.4473,2586.0
2022-01-26 12:35:00,244.97,245.33,244.91,244.97,5352.0,227.6611,227.9956,227.6053,227.6611,5352.0
2022-01-26 12:40:00,244.95,245.0,244.71,244.71,5397.0,227.6425,227.6889,227.4194,227.4194,5397.0
2022-01-26 12:45:00,244.71,244.74,244.46,244.59,2628.0,227.4194,227.4473,227.1871,227.3079,2628.0
2022-01-26 12:50:00,244.6,245.26,244.5,245.25,5285.0,227.3172,227.9306,227.2243,227.9213,5285.0
2022-01-26 12:55:00,245.09,245.14,244.81,244.99,3998.0,227.7726,227.819,227.5124,227.6796,3998.0
2022-01-26 13:00:00,244.91,244.91,244.31,244.5,5006.0,227.6053,227.6053,227.0477,227.2243,5006.0
2022-01-26 13:05:00,244.43,244.78,244.43,244.78,1646.0,227.1592,227.4845,227.1592,227.4845,1646.0
2022-01-26 13:10:00,244.92,245.1,244.81,245.1,2259.0,227.6146,227.7819,227.5124,227.7819,2259.0
2022-01-26 13:15:00,245.18,245.24,244.97,244.99,2650.0,227.8562,227.912,227.6611,227.6796,2650.0
2022-01-26 13:20:00,244.94,244.94,244.66,244.71,3776.0,227.6332,227.6332,227.373,227.4194,3776.0
2022-01-26 13:25:00,244.88,245.13,244.83,245.09,4303.0,227.5774,227.8098,227.531,227.7726,4303.0
2022-01-26 13:30:00,244.93,245.08,244.78,244.78,5611.0,227.6239,227.7633,227.4845,227.4845,5611.0
2022-01-26 13:35:00,244.85,244.89,244.64,244.77,5124.0,227.5495,227.5867,227.3544,227.4752,5124.0
2022-01-26 13:40:00,244.95,245.13,244.84,245.13,4394.0,227.6425,227.8098,227.5402,227.8098,4394.0
2022-01-26 13:45:00,245.09,245.25,245.05,245.22,6852.0,227.7726,227.9213,227.7354,227.8934,6852.0
2022-01-26 13:50:00,245.14,245.42,245.02,245.38,4566.0,227.819,228.0793,227.7075,228.0421,4566.0
2022-01-26 13:55:00,245.39,245.43,244.95,244.95,5822.0,228.0514,228.0886,227.6425,227.6425,5822.0
2022-01-26 14:00:00,245.03,246.22,244.97,245.32,13314.0,227.7168,228.8227,227.6611,227.9863,13314.0
2022-01-26 14:05:00,245.33,245.79,244.82,244.82,13119.0,227.9956,228.4231,227.5217,227.5217,13119.0
2022-01-26 14:10:00,244.77,245.2,244.0,244.28,9055.0,227.4752,227.8748,226.7596,227.0198,9055.0
2022-01-26 14:15:00,244.39,244.68,244.16,244.44,5898.0,227.122,227.3915,226.9083,227.1685,5898.0
2022-01-26 14:20:00,244.57,245.12,244.41,245.06,4041.0,227.2893,227.8005,227.1406,227.7447,4041.0
2022-01-26 14:25:00,245.36,245.86,245.36,245.51,14335.0,228.0235,228.4882,228.0235,228.1629,14335.0
2022-01-26 14:30:00,245.24,245.47,243.67,243.84,9936.0,227.912,228.1257,226.4529,226.6109,9936.0
2022-01-26 14:35:00,243.98,245.29,243.69,245.11,10270.0,226.741,227.9584,226.4715,227.7912,10270.0
2022-01-26 14:40:00,244.97,245.12,243.72,243.72,8983.0,227.6611,227.8005,226.4994,226.4994,8983.0
2022-01-26 14:45:00,243.68,243.76,242.47,242.72,32224.0,226.4622,226.5366,225.3377,225.57,32224.0
2022-01-26 14:50:00,242.93,244.08,242.89,243.85,19234.0,225.7652,226.8339,225.728,226.6202,19234.0
2022-01-26 14:55:00,243.72,244.24,243.28,244.17,9714.0,226.4994,226.9826,226.0905,226.9176,9714.0
2022-01-26 15:00:00,244.1,244.21,242.81,243.35,26653.0,226.8525,226.9548,225.6537,226.1555,26653.0
2022-01-26 15:05:00,243.29,243.29,242.1,242.1,21266.0,226.0998,226.0998,224.9938,224.9938,21266.0
2022-01-26 15:10:00,242.16,243.13,242.12,242.29,26206.0,225.0496,225.9511,225.0124,225.1704,26206.0
2022-01-26 15:15:00,242.29,242.78,241.95,242.06,21731.0,225.1704,225.6258,224.8544,224.9567,21731.0
2022-01-26 15:20:00,242.17,242.18,241.22,241.58,27646.0,225.0589,225.0682,224.176,224.5106,27646.0
2022-01-26 15:25:00,241.65,242.97,241.25,242.69,15575.0,224.5756,225.8024,224.2039,225.5422,15575.0
2022-01-26 15:30:00,242.75,243.41,242.56,243.16,34847.0,225.5979,226.2113,225.4213,225.9789,34847.0
2022-01-26 15:35:00,243.11,244.03,242.81,243.49,54860.0,225.9325,226.7875,225.6537,226.2856,54860.0
2022-01-26 15:40:00,243.51,244.09,243.28,243.9,49811.0,226.3042,226.8432,226.0905,226.6667,49811.0
2022-01-26 15:45:00,243.82,244.02,242.59,242.96,34873.0,226.5923,226.7782,225.4492,225.7931,34873.0
2022-01-26 15:50:00,243.19,243.57,242.56,243.41,52755.0,226.0068,226.36,225.4213,226.2113,52755.0
2022-01-26 15:55:00,243.48,243.87,242.6,243.04,68110.0,226.2763,226.6388,225.4585,225.8674,68110.0
2022-01-27 09:30:00,245.25,246.17,245.15,245.24,21495.0,227.9213,228.7763,227.8283,227.912,21495.0
2022-01-27 09:35:00,245.18,245.86,244.63,245.57,12177.0,227.8562,228.4882,227.3451,228.2187,12177.0
2022-01-27 09:40:00,245.75,246.88,245.56,246.48,6282.0,228.3859,229.4361,228.2094,229.0644,6282.0
2022-01-27 09:45:00,246.54,247.48,246.5,247.19,18520.0,229.1201,229.9937,229.083,229.7242,18520.0
2022-01-27 09:50:00,247.23,247.64,247.03,247.62,11840.0,229.7614,230.1424,229.5755,230.1238,11840.0
2022-01-27 09:55:00,247.33,247.39,246.32,246.5,10989.0,229.8543,229.9101,228.9157,229.083,10989.0
2022-01-27 10:00:00,246.5,246.93,245.56,246.67,7542.0,229.083,229.4826,228.2094,229.2409,7542.0
2022-01-27 10:05:00,246.86,247.41,246.58,247.23,5588.0,229.4175,229.9287,229.1573,229.7614,5588.0
2022-01-27 10:10:00,246.81,247.23,246.67,247.06,4384.0,229.371,229.7614,229.2409,229.6034,4384.0
2022-01-27 10:15:00,247.08,247.37,246.95,247.03,3476.0,229.622,229.8915,229.5012,229.5755,3476.0
2022-01-27 10:20:00,247.0,247.33,246.32,246.53,6631.0,229.5476,229.8543,228.9157,229.1108,6631.0
2022-01-27 10:25:00,246.34,246.8,245.41,245.41,5006.0,228.9343,229.3618,228.07,228.07,5006.0
2022-01-27 10:30:00,245.35,245.67,245.12,245.29,2804.0,228.0142,228.3116,227.8005,227.9584,2804.0
2022-01-27 10:35:00,245.0,245.4,244.28,244.58,10131.0,227.6889,228.0607,227.0198,227.2986,10131.0
2022-01-27 10:40:00,244.5,245.01,244.46,245.01,7519.0,227.2243,227.6982,227.1871,227.6982,7519.0
2022-01-27 10:45:00,244.97,245.01,244.7,244.97,10452.0,227.6611,227.6982,227.4101,227.6611,10452.0
2022-01-27 10:50:00,244.85,245.02,244.5,244.8,4727.0,227.5495,227.7075,227.2243,227.5031,4727.0
2022-01-27 10:55:00,244.76,245.06,244.65,245.05,13344.0,227.4659,227.7447,227.3637,227.7354,13344.0
2022-01-27 11:00:00,245.06,245.65,245.0,245.56,4942.0,227.7447,228.293,227.6889,228.2094,4942.0
2022-01-27 11:05:00,245.36,245.6,244.54,244.64,7128.0,228.0235,228.2465,227.2614,227.3544,7128.0
2022-01-27 11:10:00,244.7,245.19,244.7,245.18,2517.0,227.4101,227.8655,227.4101,227.8562,2517.0
2022-01-27 11:15:00,244.88,244.98,243.85,244.09,9980.0,227.5774,227.6704,226.6202,226.8432,9980.0
2022-01-27 11:20:00,244.17,244.41,243.52,243.7,5726.0,226.9176,227.1406,226.3135,226.4808,5726.0
2022-01-27 11:25:00,243.73,243.86,243.14,243.21,9884.0,226.5087,226.6295,225.9604,226.0254,9884.0
2022-01-27 11:30:00,243.45,244.18,243.45,244.18,3936.0,226.2485,226.9269,226.2485,226.9269,3936.0
2022-01-27 11:35:00,244.09,244.35,243.18,243.7,7851.0,226.8432,227.0849,225.9975,226.4808,7851.0
2022-01-27 11:40:00,243.7,244.12,243.66,243.85,8664.0,226.4808,226.8711,226.4436,226.6202,8664.0
2022-01-27 11:45:00,244.08,244.64,244.08,244.54,10534.0,226.8339,227.3544,226.8339,227.2614,10534.0
2022-01-27 11:50:00,244.51,244.89,244.21,244.89,3910.0,227.2336,227.5867,226.9548,227.5867,3910.0
2022-01-27 11:55:00,244.98,245.08,244.55,244.95,6002.0,227.6704,227.7633,227.2707,227.6425,6002.0
2022-01-27 12:00:00,245.1,245.1,244.41,244.73,6074.0,227.7819,227.7819,227.1406,227.438,6074.0
2022-01-27 12:05:00,244.58,244.58,243.8,243.88,6954.0,227.2986,227.2986,226.5737,226.6481,6954.0
2022-01-27 12:10:00,243.91,244.38,243.52,244.01,8562.0,226.676,227.1127,226.3135,226.7689,8562.0
2022-01-27 12:15:00,243.97,243.97,243.24,243.44,5662.0,226.7317,226.7317,226.0533,226.2392,5662.0
2022-01-27 12:20:00,243.5,243.56,243.24,243.39,5797.0,226.2949,226.3507,226.0533,226.1927,5797.0
2022-01-27 12:25:00,243.41,243.7,243.25,243.39,10367.0,226.2113,226.4808,226.0626,226.1927,10367.0
2022-01-27 12:30:00,243.32,243.55,242.67,242.79,9066.0,226.1276,226.3414,225.5236,225.6351,9066.0
2022-01-27 12:35:00,242.67,242.68,242.12,242.37,17993.0,225.5236,225.5329,225.0124,225.2448,17993.0
2022-01-27 12:40:00,242.25,242.61,242.03,242.34,8199.0,225.1332,225.4678,224.9288,225.2169,8199.0
2022-01-27 12:45:00,242.34,242.34,241.09,241.31,12414.0,225.2169,225.2169,224.0552,224.2597,12414.0
2022-01-27 12:50:00,241.39,241.7,241.28,241.31,12194.0,224.334,224.6221,224.2318,224.2597,12194.0
2022-01-27 12:55:00,241.43,241.75,241.03,241.09,14155.0,224.3712,224.6686,223.9994,224.0552,14155.0
2022-01-27 13:00:00,241.03,241.51,240.64,240.65,15865.0,223.9994,224.4455,223.637,223.6463,15865.0
2022-01-27 13:05:00,240.66,240.89,240.07,240.6,19204.0,223.6556,223.8693,223.1073,223.5998,19204.0
2022-01-27 13:10:00,240.7,240.75,240.27,240.72,5668.0,223.6928,223.7392,223.2931,223.7114,5668.0
2022-01-27 13:15:00,240.75,241.29,240.49,240.49,7575.0,223.7392,224.2411,223.4976,223.4976,7575.0
2022-01-27 13:20:00,240.42,240.42,239.85,239.85,14817.0,223.4325,223.4325,222.9028,222.9028,14817.0
2022-01-27 13:25:00,239.87,240.39,239.79,240.05,11430.0,222.9214,223.4047,222.8471,223.0887,11430.0
2022-01-27 13:30:00,240.07,240.65,240.06,240.63,11900.0,223.1073,223.6463,223.098,223.6277,11900.0
2022-01-27 13:35:00,240.56,241.2,240.01,240.07,27850.0,223.5627,224.1574,223.0515,223.1073,27850.0
2022-01-27 13:40:00,240.13,240.54,239.67,240.4,12757.0,223.163,223.5441,222.7355,223.414,12757.0
2022-01-27 13:45:00,240.39,240.76,240.14,240.76,8932.0,223.4047,223.7485,223.1723,223.7485,8932.0
2022-01-27 13:50:00,240.75,240.8,239.93,240.32,14867.0,223.7392,223.7857,222.9772,223.3396,14867.0
2022-01-27 13:55:00,240.34,241.29,240.34,240.95,19719.0,223.3582,224.2411,223.3582,223.9251,19719.0
2022-01-27 14:00:00,240.91,241.85,240.9,241.47,15188.0,223.8879,224.7615,223.8786,224.4084,15188.0
2022-01-27 14:05:00,241.54,241.99,241.09,241.48,7668.0,224.4734,224.8916,224.0552,224.4177,7668.0
2022-01-27 14:10:00,241.77,241.82,241.28,241.52,7184.0,224.6872,224.7336,224.2318,224.4548,7184.0
2022-01-27 14:15:00,241.57,241.57,240.92,240.96,5828.0,224.5013,224.5013,223.8972,223.9344,5828.0
2022-01-27 14:20:00,240.93,241.07,240.68,240.71,7040.0,223.9065,224.0366,223.6742,223.7021,7040.0
2022-01-27 14:25:00,240.71,240.86,240.54,240.85,5961.0,223.7021,223.8415,223.5441,223.8322,5961.0
2022-01-27 14:30:00,240.77,241.31,240.68,241.11,22191.0,223.7578,224.2597,223.6742,224.0738,22191.0
2022-01-27 14:35:00,241.2,241.72,241.13,241.63,8449.0,224.1574,224.6407,224.0924,224.5571,8449.0
2022-01-27 14:40:00,241.62,242.28,241.62,242.03,5872.0,224.5478,225.1611,224.5478,224.9288,5872.0
2022-01-27 14:45:00,242.05,242.59,241.97,242.03,6051.0,224.9474,225.4492,224.873,224.9288,6051.0
2022-01-27 14:50:00,241.94,241.99,241.13,241.3,8267.0,224.8451,224.8916,224.0924,224.2504,8267.0
2022-01-27 14:55:00,241.29,241.9,241.03,241.56,11746.0,224.2411,224.808,223.9994,224.492,11746.0
2022-01-27 15:00:00,241.82,242.5,241.82,242.21,5222.0,224.7336,225.3656,224.7336,225.0961,5222.0
2022-01-27 15:05:00,242.09,242.69,241.81,241.88,6274.0,224.9846,225.5422,224.7243,224.7894,6274.0
2022-01-27 15:10:00,241.88,241.99,241.4,241.56,11458.0,224.7894,224.8916,224.3433,224.492,11458.0
2022-01-27 15:15:00,241.59,242.02,241.33,242.02,22326.0,224.5199,224.9195,224.2783,224.9195,22326.0
2022-01-27 15:20:00,241.9,242.23,241.49,242.23,9330.0,224.808,225.1147,224.4269,225.1147,9330.0
2022-01-27 15:25:00,242.15,242.74,242.03,242.41,3962.0,225.0403,225.5886,224.9288,225.2819,3962.0
2022-01-27 15:30:00,242.56,242.77,242.27,242.27,9658.0,225.4213,225.6165,225.1518,225.1518,9658.0
2022-01-27 15:35:00,242.4,242.45,241.88,242.0,12699.0,225.2726,225.3191,224.7894,224.9009,12699.0
2022-01-27 15:40:00,242.07,242.88,242.0,242.66,17687.0,224.966,225.7187,224.9009,225.5143,17687.0
2022-01-27 15:45:00,242.71,243.15,242.0,242.49,27903.0,225.5607,225.9697,224.9009,225.3563,27903.0
2022-01-27 15:50:00,242.24,242.42,241.98,242.0,20770.0,225.124,225.2912,224.8823,224.9009,20770.0
2022-01-27 15:55:00,241.99,242.19,241.55,241.93,73641.0,224.8916,225.0775,224.4827,224.8359,73641.0
2022-01-28 09:30:00,241.14,241.9,240.9,241.53,25151.0,224.1017,224.808,223.8786,224.4641,25151.0
2022-01-28 09:35:00,241.58,241.58,239.88,240.04,15226.0,224.5106,224.5106,222.9307,223.0794,15226.0
2022-01-28 09:40:00,240.06,240.47,239.9,239.99,12700.0,223.098,223.479,222.9493,223.0329,12700.0
2022-01-28 09:45:00,239.97,241.15,239.87,240.51,37520.0,223.0143,224.111,222.9214,223.5162,37520.0
2022-01-28 09:50:00,240.69,241.25,240.29,240.33,5757.0,223.6835,224.2039,223.3117,223.3489,5757.0
2022-01-28 09:55:00,240.29,240.8,239.74,239.75,7507.0,223.3117,223.7857,222.8006,222.8099,7507.0
2022-01-28 10:00:00,239.76,240.96,239.75,240.8,16225.0,222.8192,223.9344,222.8099,223.7857,16225.0
2022-01-28 10:05:00,240.64,240.91,240.29,240.79,6267.0,223.637,223.8879,223.3117,223.7764,6267.0
2022-01-28 10:10:00,240.96,242.0,240.88,241.75,21884.0,223.9344,224.9009,223.86,224.6686,21884.0
2022-01-28 10:15:00,241.36,241.55,240.94,241.53,3501.0,224.3061,224.4827,223.9158,224.4641,3501.0
2022-01-28 10:20:00,241.44,241.87,240.8,240.8,5408.0,224.3805,224.7801,223.7857,223.7857,5408.0
2022-01-28 10:25:00,240.97,241.15,240.21,240.59,3360.0,223.9437,224.111,223.2374,223.5905,3360.0
2022-01-28 10:30:00,240.56,240.87,239.95,239.96,3141.0,223.5627,223.8508,222.9958,223.0051,3141.0
2022-01-28 10:35:00,240.02,240.47,239.93,239.93,6361.0,223.0608,223.479,222.9772,222.9772,6361.0
2022-01-28 10:40:00,239.94,239.94,239.13,239.54,9013.0,222.9865,222.9865,222.2337,222.6147,9013.0
2022-01-28 10:45:00,239.63,240.53,239.23,240.53,28134.0,222.6984,223.5348,222.3266,223.5348,28134.0
2022-01-28 10:50:00,240.44,240.74,240.27,240.7,4256.0,223.4511,223.7299,223.2931,223.6928,4256.0
2022-01-28 10:55:00,240.66,241.0,240.01,240.74,6713.0,223.6556,223.9716,223.0515,223.7299,6713.0
2022-01-28 11:00:00,240.86,240.87,239.99,239.99,6430.0,223.8415,223.8508,223.0329,223.0329,6430.0
2022-01-28 11:05:00,240.15,240.51,239.65,240.36,9732.0,223.1816,223.5162,222.717,223.3768,9732.0
2022-01-28 11:10:00,240.4,240.8,240.4,240.8,6199.0,223.414,223.7857,223.414,223.7857,6199.0
2022-01-28 11:15:00,240.64,241.38,240.64,241.38,11076.0,223.637,224.3247,223.637,224.3247,11076.0
2022-01-28 11:20:00,241.4,241.41,240.81,240.81,9874.0,224.3433,224.3526,223.795,223.795,9874.0
2022-01-28 11:25:00,240.71,241.2,240.7,241.17,6893.0,223.7021,224.1574,223.6928,224.1296,6893.0
2022-01-28 11:30:00,241.24,241.25,240.69,241.13,9063.0,224.1946,224.2039,223.6835,224.0924,9063.0
2022-01-28 11:35:00,241.13,242.5,241.12,242.29,16913.0,224.0924,225.3656,224.0831,225.1704,16913.0
2022-01-28 11:40:00,242.29,242.31,241.7,242.21,9454.0,225.1704,225.189,224.6221,225.0961,9454.0
2022-01-28 11:45:00,242.24,242.29,241.72,241.91,11947.0,225.124,225.1704,224.6407,224.8173,11947.0
2022-01-28 11:50:00,241.81,242.05,241.6,241.99,7292.0,224.7243,224.9474,224.5292,224.8916,7292.0
2022-01-28 11:55:00,241.91,242.32,241.77,242.18,8705.0,224.8173,225.1983,224.6872,225.0682,8705.0
2022-01-28 12:00:00,242.11,242.33,241.95,242.3,7130.0,225.0031,225.2076,224.8544,225.1797,7130.0
2022-01-28 12:05:00,242.3,242.36,242.11,242.25,4740.0,225.1797,225.2355,225.0031,225.1332,4740.0
2022-01-28 12:10:00,242.26,242.51,241.76,241.94,6651.0,225.1425,225.3749,224.6779,224.8451,6651.0
2022-01-28 12:15:00,241.96,242.5,241.92,242.39,3365.0,224.8637,225.3656,224.8266,225.2634,3365.0
2022-01-28 12:20:00,242.37,242.37,241.45,241.49,9256.0,225.2448,225.2448,224.3898,224.4269,9256.0
2022-01-28 12:25:00,241.51,241.6,241.13,241.58,7026.0,224.4455,224.5292,224.0924,224.5106,7026.0
2022-01-28 12:30:00,241.52,241.61,241.3,241.5,7325.0,224.4548,224.5385,224.2504,224.4362,7325.0
2022-01-28 12:35:00,241.42,241.6,241.16,241.24,5580.0,224.3619,224.5292,224.1203,224.1946,5580.0
2022-01-28 12:40:00,241.24,241.34,241.06,241.21,5294.0,224.1946,224.2875,224.0273,224.1667,5294.0
2022-01-28 12:45:00,241.16,241.2,240.67,240.88,8795.0,224.1203,224.1574,223.6649,223.86,8795.0
2022-01-28 12:50:00,240.98,240.98,240.47,240.61,6869.0,223.953,223.953,223.479,223.6091,6869.0
2022-01-28 12:55:00,240.69,241.01,240.63,240.77,4097.0,223.6835,223.9809,223.6277,223.7578,4097.0
2022-01-28 13:00:00,240.55,241.24,240.54,241.09,4865.0,223.5534,224.1946,223.5441,224.0552,4865.0
2022-01-28 13:05:00,241.1,241.66,241.1,241.61,6286.0,224.0645,224.5849,224.0645,224.5385,6286.0
2022-01-28 13:10:00,241.48,241.63,241.32,241.48,13121.0,224.4177,224.5571,224.269,224.4177,13121.0
2022-01-28 13:15:00,241.56,241.6,241.3,241.6,3460.0,224.492,224.5292,224.2504,224.5292,3460.0
2022-01-28 13:20:00,241.5,241.53,241.2,241.46,5619.0,224.4362,224.4641,224.1574,224.3991,5619.0
2022-01-28 13:25:00,241.56,241.7,241.16,241.68,9711.0,224.492,224.6221,224.1203,224.6035,9711.0
2022-01-28 13:30:00,242.0,242.25,241.91,242.13,4212.0,224.9009,225.1332,224.8173,225.0217,4212.0
2022-01-28 13:35:00,242.09,242.29,241.5,241.76,9806.0,224.9846,225.1704,224.4362,224.6779,9806.0
2022-01-28 13:40:00,241.65,242.06,241.61,241.95,5589.0,224.5756,224.9567,224.5385,224.8544,5589.0
2022-01-28 13:45:00,241.95,242.14,241.8,241.89,4658.0,224.8544,225.031,224.715,224.7987,4658.0
2022-01-28 13:50:00,241.89,242.58,241.89,242.44,4665.0,224.7987,225.4399,224.7987,225.3098,4665.0
2022-01-28 13:55:00,242.48,243.18,242.43,242.48,18018.0,225.347,225.9975,225.3005,225.347,18018.0
2022-01-28 14:00:00,242.7,242.76,242.15,242.18,6096.0,225.5515,225.6072,225.0403,225.0682,6096.0
2022-01-28 14:05:00,242.12,242.17,241.61,241.71,6328.0,225.0124,225.0589,224.5385,224.6314,6328.0
2022-01-28 14:10:00,241.72,241.77,241.12,241.13,8416.0,224.6407,224.6872,224.0831,224.0924,8416.0
2022-01-28 14:15:00,241.13,241.13,240.61,240.78,25646.0,224.0924,224.0924,223.6091,223.7671,25646.0
2022-01-28 14:20:00,240.75,241.1,240.34,240.34,34125.0,223.7392,224.0645,223.3582,223.3582,34125.0
2022-01-28 14:25:00,240.41,240.95,240.3,240.41,19498.0,223.4233,223.9251,223.321,223.4233,19498.0
2022-01-28 14:30:00,240.41,240.68,240.08,240.2,43902.0,223.4233,223.6742,223.1166,223.2281,43902.0
2022-01-28 14:35:00,240.36,241.1,240.33,241.09,14178.0,223.3768,224.0645,223.3489,224.0552,14178.0
2022-01-28 14:40:00,241.14,241.7,241.12,241.7,10550.0,224.1017,224.6221,224.0831,224.6221,10550.0
2022-01-28 14:45:00,241.74,242.27,241.55,242.22,20174.0,224.6593,225.1518,224.4827,225.1054,20174.0
2022-01-28 14:50:00,242.03,242.35,242.0,242.22,20192.0,224.9288,225.2262,224.9009,225.1054,20192.0
2022-01-28 14:55:00,242.2,242.52,242.11,242.45,37042.0,225.0868,225.3842,225.0031,225.3191,37042.0
2022-01-28 15:00:00,242.53,242.89,242.42,242.82,24326.0,225.3935,225.728,225.2912,225.663,24326.0
2022-01-28 15:05:00,242.84,243.17,242.84,242.97,18341.0,225.6816,225.9882,225.6816,225.8024,18341.0
2022-01-28 15:10:00,242.91,243.06,242.48,242.76,16298.0,225.7466,225.886,225.347,225.6072,16298.0
2022-01-28 15:15:00,243.0,243.25,242.89,243.15,15583.0,225.8303,226.0626,225.728,225.9697,15583.0
2022-01-28 15:20:00,243.15,243.54,243.01,243.25,14481.0,225.9697,226.3321,225.8395,226.0626,14481.0
2022-01-28 15:25:00,243.24,243.33,242.94,243.2,14326.0,226.0533,226.1369,225.7745,226.0161,14326.0
2022-01-28 15:30:00,243.15,243.66,242.45,243.46,22274.0,225.9697,226.4436,225.3191,226.2578,22274.0
2022-01-28 15:35:00,243.23,243.73,243.23,243.4,15187.0,226.044,226.5087,226.044,226.202,15187.0
2022-01-28 15:40:00,243.35,243.95,243.32,243.54,42365.0,226.1555,226.7131,226.1276,226.3321,42365.0
2022-01-28 15:45:00,243.52,243.64,243.32,243.61,51554.0,226.3135,226.425,226.1276,226.3972,51554.0
2022-01-28 15:50:00,243.66,244.42,243.62,244.37,56056.0,226.4436,227.1499,226.4064,227.1035,56056.0
2022-01-28 15:55:00,244.35,244.91,244.12,244.82,89790.0,227.0849,227.6053,226.8711,227.5217,89790.0
2022-01-31 09:30:00,244.03,244.3,242.5,243.01,37279.0,226.7875,227.0384,225.3656,225.8395,37279.0
2022-01-31 09:35:00,243.0,243.41,241.52,241.9,18343.0,225.8303,226.2113,224.4548,224.808,18343.0
2022-01-31 09:40:00,242.04,242.77,241.97,242.28,19032.0,224.9381,225.6165,224.873,225.1611,19032.0
2022-01-31 09:45:00,242.55,242.57,241.21,241.41,32527.0,225.412,225.4306,224.1667,224.3526,32527.0
2022-01-31 09:50:00,241.48,242.33,241.07,241.19,28191.0,224.4177,225.2076,224.0366,224.1481,28191.0
2022-01-31 09:55:00,241.18,241.55,241.0,241.34,30717.0,224.1388,224.4827,223.9716,224.2875,30717.0
2022-01-31 10:00:00,241.34,241.67,241.1,241.19,23787.0,224.2875,224.5942,224.0645,224.1481,23787.0
2022-01-31 10:05:00,241.18,242.07,241.06,242.06,29107.0,224.1388,224.966,224.0273,224.9567,29107.0
2022-01-31 10:10:00,242.18,243.04,242.06,242.94,18483.0,225.0682,225.8674,224.9567,225.7745,18483.0
2022-01-31 10:15:00,243.06,243.43,242.9,243.15,14308.0,225.886,226.2299,225.7373,225.9697,14308.0
2022-01-31 10:20:00,243.25,244.0,243.16,243.62,22740.0,226.0626,226.7596,225.9789,226.4064,22740.0
2022-01-31 10:25:00,243.74,243.94,243.29,243.31,19418.0,226.518,226.7038,226.0998,226.1183,19418.0
2022-01-31 10:30:00,243.09,243.81,242.87,243.64,7456.0,225.9139,226.583,225.7094,226.425,7456.0
2022-01-31 10:35:00,243.66,243.73,242.94,243.0,6112.0,226.4436,226.5087,225.7745,225.8303,6112.0
2022-01-31 10:40:00,242.98,243.45,242.87,243.24,11479.0,225.8117,226.2485,225.7094,226.0533,11479.0
2022-01-31 10:45:00,243.34,243.61,242.96,243.55,4979.0,226.1462,226.3972,225.7931,226.3414,4979.0
2022-01-31 10:50:00,243.49,244.25,243.44,244.22,16748.0,226.2856,226.9919,226.2392,226.9641,16748.0
2022-01-31 10:55:00,244.3,244.38,243.46,243.93,10926.0,227.0384,227.1127,226.2578,226.6945,10926.0
2022-01-31 11:00:00,243.97,244.04,243.45,243.7,11906.0,226.7317,226.7968,226.2485,226.4808,11906.0
2022-01-31 11:05:00,243.52,243.61,243.13,243.25,10118.0,226.3135,226.3972,225.9511,226.0626,10118.0
2022-01-31 11:10:00,243.3,243.63,243.19,243.55,11278.0,226.1091,226.4157,226.0068,226.3414,11278.0
2022-01-31 11:15:00,243.61,243.61,243.03,243.24,4169.0,226.3972,226.3972,225.8581,226.0533,4169.0
2022-01-31 11:20:00,243.3,243.42,242.84,243.21,13951.0,226.1091,226.2206,225.6816,226.0254,13951.0
2022-01-31 11:25:00,243.21,243.4,243.0,243.09,10237.0,226.0254,226.202,225.8303,225.9139,10237.0
2022-01-31 11:30:00,243.13,243.48,243.0,243.4,5303.0,225.9511,226.2763,225.8303,226.202,5303.0
2022-01-31 11:35:00,243.45,243.45,242.89,243.14,15925.0,226.2485,226.2485,225.728,225.9604,15925.0
2022-01-31 11:40:00,243.23,243.55,243.11,243.55,5878.0,226.044,226.3414,225.9325,226.3414,5878.0
2022-01-31 11:45:00,243.55,243.75,243.43,243.71,6585.0,226.3414,226.5273,226.2299,226.4901,6585.0
2022-01-31 11:50:00,243.75,244.11,243.7,243.99,10640.0,226.5273,226.8618,226.4808,226.7503,10640.0
2022-01-31 11:55:00,244.04,244.09,243.8,243.89,9422.0,226.7968,226.8432,226.5737,226.6574,9422.0
2022-01-31 12:00:00,243.97,244.07,243.59,243.59,7851.0,226.7317,226.8246,226.3786,226.3786,7851.0
2022-01-31 12:05:00,243.59,243.81,243.52,243.73,10459.0,226.3786,226.583,226.3135,226.5087,10459.0
2022-01-31 12:10:00,243.77,244.26,243.7,243.96,20463.0,226.5458,227.0012,226.4808,226.7224,20463.0
2022-01-31 12:15:00,243.86,244.25,243.83,244.2,10149.0,226.6295,226.9919,226.6016,226.9455,10149.0
2022-01-31 12:20:00,244.25,244.5,243.86,243.86,9005.0,226.9919,227.2243,226.6295,226.6295,9005.0
2022-01-31 12:25:00,243.98,244.1,243.75,243.85,8720.0,226.741,226.8525,226.5273,226.6202,8720.0
2022-01-31 12:30:00,243.83,243.96,243.59,243.77,15023.0,226.6016,226.7224,226.3786,226.5458,15023.0
2022-01-31 12:35:00,243.96,244.35,243.79,244.3,7566.0,226.7224,227.0849,226.5644,227.0384,7566.0
2022-01-31 12:40:00,244.37,244.37,244.09,244.22,7009.0,227.1035,227.1035,226.8432,226.9641,7009.0
2022-01-31 12:45:00,244.23,244.6,244.23,244.6,19380.0,226.9733,227.3172,226.9733,227.3172,19380.0
2022-01-31 12:50:00,244.66,245.2,244.46,244.83,20452.0,227.373,227.8748,227.1871,227.531,20452.0
2022-01-31 12:55:00,244.89,245.25,244.72,245.2,12631.0,227.5867,227.9213,227.4287,227.8748,12631.0
2022-01-31 13:00:00,245.13,245.13,244.19,244.34,35029.0,227.8098,227.8098,226.9362,227.0756,35029.0
2022-01-31 13:05:00,244.34,244.35,244.04,244.28,5504.0,227.0756,227.0849,226.7968,227.0198,5504.0
2022-01-31 13:10:00,244.31,244.88,244.27,244.77,7955.0,227.0477,227.5774,227.0105,227.4752,7955.0
2022-01-31 13:15:00,244.81,245.34,244.52,245.34,5061.0,227.5124,228.0049,227.2429,228.0049,5061.0
2022-01-31 13:20:00,245.19,245.36,244.96,245.26,20513.0,227.8655,228.0235,227.6518,227.9306,20513.0
2022-01-31 13:25:00,245.28,245.44,245.12,245.23,22645.0,227.9492,228.0978,227.8005,227.9027,22645.0
2022-01-31 13:30:00,245.23,245.3,244.81,245.1,8557.0,227.9027,227.9677,227.5124,227.7819,8557.0
2022-01-31 13:35:00,245.04,245.3,244.99,245.09,7028.0,227.7261,227.9677,227.6796,227.7726,7028.0
2022-01-31 13:40:00,245.09,245.09,244.63,244.69,9035.0,227.7726,227.7726,227.3451,227.4008,9035.0
2022-01-31 13:45:00,244.64,244.81,244.46,244.51,2213.0,227.3544,227.5124,227.1871,227.2336,2213.0
2022-01-31 13:50:00,244.63,244.74,244.43,244.69,7880.0,227.3451,227.4473,227.1592,227.4008,7880.0
2022-01-31 13:55:00,244.69,244.82,244.57,244.8,7419.0,227.4008,227.5217,227.2893,227.5031,7419.0
2022-01-31 14:00:00,244.84,245.38,244.84,245.38,15958.0,227.5402,228.0421,227.5402,228.0421,15958.0
2022-01-31 14:05:00,245.3,245.37,245.18,245.24,18414.0,227.9677,228.0328,227.8562,227.912,18414.0
2022-01-31 14:10:00,245.27,245.86,245.27,245.69,17197.0,227.9399,228.4882,227.9399,228.3302,17197.0
2022-01-31 14:15:00,245.68,245.68,245.34,245.6,22781.0,228.3209,228.3209,228.0049,228.2465,22781.0
2022-01-31 14:20:00,245.6,246.13,245.46,245.99,28948.0,228.2465,228.7391,228.1164,228.609,28948.0
2022-01-31 14:25:00,245.99,246.08,245.84,246.01,21246.0,228.609,228.6926,228.4696,228.6276,21246.0
2022-01-31 14:30:00,246.04,246.06,245.79,245.87,13336.0,228.6555,228.674,228.4231,228.4975,13336.0
2022-01-31 14:35:00,245.88,246.02,245.83,246.02,8513.0,228.5068,228.6369,228.4603,228.6369,8513.0
2022-01-31 14:40:00,246.02,246.02,245.82,245.97,9431.0,228.6369,228.6369,228.451,228.5904,9431.0
2022-01-31 14:45:00,245.88,245.98,245.65,245.65,18246.0,228.5068,228.5997,228.293,228.293,18246.0
2022-01-31 14:50:00,245.63,245.66,245.24,245.26,28734.0,228.2744,228.3023,227.912,227.9306,28734.0
2022-01-31 14:55:00,245.27,245.82,245.27,245.75,20285.0,227.9399,228.451,227.9399,228.3859,20285.0
2022-01-31 15:00:00,245.79,245.88,245.54,245.54,13300.0,228.4231,228.5068,228.1908,228.1908,13300.0
2022-01-31 15:05:00,245.57,245.61,245.17,245.28,16154.0,228.2187,228.2558,227.8469,227.9492,16154.0
2022-01-31 15:10:00,245.21,245.22,244.54,244.69,31986.0,227.8841,227.8934,227.2614,227.4008,31986.0
2022-01-31 15:15:00,244.69,244.84,244.44,244.63,19874.0,227.4008,227.5402,227.1685,227.3451,19874.0
2022-01-31 15:20:00,244.68,245.5,244.65,245.23,25605.0,227.3915,228.1536,227.3637,227.9027,25605.0
2022-01-31 15:25:00,245.24,245.29,244.97,245.08,22207.0,227.912,227.9584,227.6611,227.7633,22207.0
2022-01-31 15:30:00,245.07,245.19,244.81,245.15,27887.0,227.754,227.8655,227.5124,227.8283,27887.0
2022-01-31 15:35:00,245.25,245.42,245.01,245.21,26252.0,227.9213,228.0793,227.6982,227.8841,26252.0
2022-01-31 15:40:00,245.21,245.26,244.96,245.08,33659.0,227.8841,227.9306,227.6518,227.7633,33659.0
2022-01-31 15:45:00,245.01,245.22,244.86,245.09,52596.0,227.6982,227.8934,227.5588,227.7726,52596.0
2022-01-31 15:50:00,245.09,245.69,245.08,245.34,137491.0,227.7726,228.3302,227.7633,228.0049,137491.0
2022-01-31 15:55:00,245.4,246.16,245.3,245.88,333593.0,228.0607,228.767,227.9677,228.5068,333593.0
2022-02-01 09:30:00,254.78,255.5,252.17,255.5,330234.0,236.7779,237.447,234.3523,237.447,330234.0
2022-02-01 09:35:00,255.5,256.08,254.37,255.16,208213.0,237.447,237.9861,236.3969,237.1311,208213.0
2022-02-01 09:40:00,255.3,256.49,255.02,255.41,140988.0,237.2612,238.3671,237.001,237.3634,140988.0
2022-02-01 09:45:00,255.3,255.46,254.01,255.26,103140.0,237.2612,237.4099,236.0623,237.224,103140.0
2022-02-01 09:50:00,255.32,256.29,254.92,255.4,85875.0,237.2798,238.1812,236.908,237.3541,85875.0
2022-02-01 09:55:00,255.4,256.17,255.27,255.38,42208.0,237.3541,238.0697,237.2333,237.3355,42208.0
2022-02-01 10:00:00,255.3,255.3,252.2,252.31,75119.0,237.2612,237.2612,234.3802,234.4824,75119.0
2022-02-01 10:05:00,252.37,253.61,251.8,252.61,61286.0,234.5382,235.6906,234.0085,234.7612,61286.0
2022-02-01 10:10:00,252.54,253.18,252.53,252.8,30798.0,234.6962,235.291,234.6869,234.9378,30798.0
2022-02-01 10:15:00,252.81,253.36,252.71,252.8,32978.0,234.9471,235.4582,234.8542,234.9378,32978.0
2022-02-01 10:20:00,252.72,253.29,252.6,253.16,25788.0,234.8635,235.3932,234.7519,235.2724,25788.0
2022-02-01 10:25:00,253.15,253.44,251.87,252.1,21105.0,235.2631,235.5326,234.0735,234.2873,21105.0
2022-02-01 10:30:00,252.17,252.54,251.3,251.64,29970.0,234.3523,234.6962,233.5438,233.8598,29970.0
2022-02-01 10:35:00,251.64,252.44,251.53,252.05,37653.0,233.8598,234.6032,233.7575,234.2408,37653.0
2022-02-01 10:40:00,252.13,252.59,251.73,252.4,32574.0,234.3152,234.7426,233.9434,234.5661,32574.0
2022-02-01 10:45:00,252.34,252.58,251.6,252.58,30747.0,234.5103,234.7334,233.8226,234.7334,30747.0
2022-02-01 10:50:00,252.51,252.77,252.44,252.59,23014.0,234.6683,234.9099,234.6032,234.7426,23014.0
2022-02-01 10:55:00,252.68,252.84,252.41,252.74,14188.0,234.8263,234.975,234.5754,234.8821,14188.0
2022-02-01 11:00:00,252.75,253.3,252.7,252.95,40473.0,234.8913,235.4025,234.8449,235.0772,40473.0
2022-02-01 11:05:00,253.0,253.12,252.79,252.89,24721.0,235.1237,235.2352,234.9285,235.0215,24721.0
2022-02-01 11:10:00,252.78,253.49,252.72,253.49,28989.0,234.9192,235.5791,234.8635,235.5791,28989.0
2022-02-01 11:15:00,253.37,253.77,253.28,253.77,28760.0,235.4675,235.8393,235.3839,235.8393,28760.0
2022-02-01 11:20:00,253.82,254.31,253.17,253.2,84667.0,235.8857,236.3411,235.2817,235.3095,84667.0
2022-02-01 11:25:00,253.0,253.14,252.45,252.7,8453.0,235.1237,235.2538,234.6125,234.8449,8453.0
2022-02-01 11:30:00,252.73,253.13,251.82,253.13,18505.0,234.8728,235.2445,234.0271,235.2445,18505.0
2022-02-01 11:35:00,253.11,253.37,252.67,253.37,9554.0,235.2259,235.4675,234.817,235.4675,9554.0
2022-02-01 11:40:00,253.36,253.51,252.85,253.15,22038.0,235.4582,235.5976,234.9843,235.2631,22038.0
2022-02-01 11:45:00,252.97,253.58,252.97,253.22,17436.0,235.0958,235.6627,235.0958,235.3281,17436.0
2022-02-01 11:50:00,253.09,253.18,252.75,252.99,14750.0,235.2073,235.291,234.8913,235.1144,14750.0
2022-02-01 11:55:00,252.97,253.17,252.9,253.0,9559.0,235.0958,235.2817,235.0307,235.1237,9559.0
2022-02-01 12:00:00,252.92,253.23,252.84,252.98,8678.0,235.0493,235.3374,234.975,235.1051,8678.0
2022-02-01 12:05:00,253.04,253.3,252.84,253.11,11228.0,235.1609,235.4025,234.975,235.2259,11228.0
2022-02-01 12:10:00,253.04,253.12,252.54,252.77,15624.0,235.1609,235.2352,234.6962,234.9099,15624.0
2022-02-01 12:15:00,252.62,252.64,252.32,252.53,4852.0,234.7705,234.7891,234.4917,234.6869,4852.0
2022-02-01 12:20:00,252.46,252.52,252.1,252.19,10507.0,234.6218,234.6776,234.2873,234.3709,10507.0
2022-02-01 12:25:00,252.16,252.31,251.84,252.29,12193.0,234.343,234.4824,234.0456,234.4638,12193.0
2022-02-01 12:30:00,252.3,252.63,251.96,252.02,10585.0,234.4731,234.7798,234.1572,234.2129,10585.0
2022-02-01 12:35:00,252.09,253.0,252.09,252.57,15377.0,234.278,235.1237,234.278,234.7241,15377.0
2022-02-01 12:40:00,252.56,253.08,252.53,252.53,8573.0,234.7148,235.198,234.6869,234.6869,8573.0
2022-02-01 12:45:00,252.42,252.48,252.12,252.25,2551.0,234.5847,234.6404,234.3059,234.4267,2551.0
2022-02-01 12:50:00,252.07,252.31,252.05,252.31,4419.0,234.2594,234.4824,234.2408,234.4824,4419.0
2022-02-01 12:55:00,252.3,252.61,252.19,252.61,3021.0,234.4731,234.7612,234.3709,234.7612,3021.0
2022-02-01 13:00:00,252.58,252.58,252.22,252.24,6404.0,234.7334,234.7334,234.3988,234.4174,6404.0
2022-02-01 13:05:00,252.1,252.32,251.93,251.93,12285.0,234.2873,234.4917,234.1293,234.1293,12285.0
2022-02-01 13:10:00,252.01,252.09,251.85,251.99,5120.0,234.2036,234.278,234.0549,234.185,5120.0
2022-02-01 13:15:00,251.88,252.19,251.88,251.99,7034.0,234.0828,234.3709,234.0828,234.185,7034.0
2022-02-01 13:20:00,252.0,252.22,251.78,251.93,20719.0,234.1943,234.3988,233.9899,234.1293,20719.0
2022-02-01 13:25:00,251.83,252.25,251.82,252.17,8083.0,234.0363,234.4267,234.0271,234.3523,8083.0
2022-02-01 13:30:00,252.15,252.25,252.03,252.03,3359.0,234.3337,234.4267,234.2222,234.2222,3359.0
2022-02-01 13:35:00,251.98,252.43,251.75,252.24,14090.0,234.1757,234.594,233.962,234.4174,14090.0
2022-02-01 13:40:00,252.23,252.84,252.21,252.37,18695.0,234.4081,234.975,234.3895,234.5382,18695.0
2022-02-01 13:45:00,252.37,252.75,252.35,252.53,10972.0,234.5382,234.8913,234.5196,234.6869,10972.0
2022-02-01 13:50:00,252.55,252.64,252.4,252.5,18173.0,234.7055,234.7891,234.5661,234.659,18173.0
2022-02-01 13:55:00,252.43,252.6,252.28,252.57,6988.0,234.594,234.7519,234.4546,234.7241,6988.0
2022-02-01 14:00:00,252.54,252.74,252.43,252.43,8480.0,234.6962,234.8821,234.594,234.594,8480.0
2022-02-01 14:05:00,252.39,252.58,252.38,252.56,5795.0,234.5568,234.7334,234.5475,234.7148,5795.0
2022-02-01 14:10:00,252.54,252.62,252.04,252.22,7872.0,234.6962,234.7705,234.2315,234.3988,7872.0
2022-02-01 14:15:00,252.31,252.41,252.0,252.21,9851.0,234.4824,234.5754,234.1943,234.3895,9851.0
2022-02-01 14:20:00,252.13,252.26,251.99,252.2,14020.0,234.3152,234.436,234.185,234.3802,14020.0
2022-02-01 14:25:00,252.17,252.26,251.79,252.11,9766.0,234.3523,234.436,233.9992,234.2966,9766.0
2022-02-01 14:30:00,252.05,252.4,251.99,252.38,18382.0,234.2408,234.5661,234.185,234.5475,18382.0
2022-02-01 14:35:00,252.35,252.42,252.03,252.12,6235.0,234.5196,234.5847,234.2222,234.3059,6235.0
2022-02-01 14:40:00,252.07,252.16,251.9,252.04,7850.0,234.2594,234.343,234.1014,234.2315,7850.0
2022-02-01 14:45:00,252.2,252.29,252.06,252.16,6039.0,234.3802,234.4638,234.2501,234.343,6039.0
2022-02-01 14:50:00,252.15,252.24,252.02,252.17,7157.0,234.3337,234.4174,234.2129,234.3523,7157.0
2022-02-01 14:55:00,252.17,252.51,252.15,252.51,20209.0,234.3523,234.6683,234.3337,234.6683,20209.0
2022-02-01 15:00:00,252.41,252.97,252.41,252.84,10745.0,234.5754,235.0958,234.5754,234.975,10745.0
2022-02-01 15:05:00,252.87,253.0,252.65,252.79,29671.0,235.0029,235.1237,234.7984,234.9285,29671.0
2022-02-01 15:10:00,252.78,252.86,252.62,252.82,8202.0,234.9192,234.9936,234.7705,234.9564,8202.0
2022-02-01 15:15:00,252.82,252.84,252.64,252.81,9400.0,234.9564,234.975,234.7891,234.9471,9400.0
2022-02-01 15:20:00,252.81,253.1,252.81,252.99,21005.0,234.9471,235.2166,234.9471,235.1144,21005.0
2022-02-01 15:25:00,252.92,253.1,252.74,252.97,16863.0,235.0493,235.2166,234.8821,235.0958,16863.0
2022-02-01 15:30:00,253.03,253.13,252.81,252.92,17847.0,235.1516,235.2445,234.9471,235.0493,17847.0
2022-02-01 15:35:00,252.93,253.0,252.44,252.47,34001.0,235.0586,235.1237,234.6032,234.6311,34001.0
2022-02-01 15:40:00,252.49,252.51,252.0,252.07,56323.0,234.6497,234.6683,234.1943,234.2594,56323.0
2022-02-01 15:45:00,252.13,252.39,251.99,252.25,72349.0,234.3152,234.5568,234.185,234.4267,72349.0
2022-02-01 15:50:00,252.23,252.44,251.99,252.29,52758.0,234.4081,234.6032,234.185,234.4638,52758.0
2022-02-01 15:55:00,252.31,252.36,251.82,251.95,141051.0,234.4824,234.5289,234.0271,234.1479,141051.0
2022-02-02 09:30:00,253.44,253.5,251.65,251.96,61226.0,235.5326,235.5884,233.8691,234.1572,61226.0
2022-02-02 09:35:00,251.98,252.45,251.6,251.97,9420.0,234.1757,234.6125,233.8226,234.1665,9420.0
2022-02-02 09:40:00,251.73,252.05,249.76,250.39,20355.0,233.9434,234.2408,232.1126,232.6981,20355.0
2022-02-02 09:45:00,250.28,250.39,249.02,249.34,20810.0,232.5959,232.6981,231.4249,231.7223,20810.0
2022-02-02 09:50:00,249.19,249.43,248.85,249.43,9204.0,231.5829,231.8059,231.2669,231.8059,9204.0
2022-02-02 09:55:00,249.54,249.8,249.25,249.55,10937.0,231.9082,232.1498,231.6386,231.9174,10937.0
2022-02-02 10:00:00,249.59,250.5,249.59,250.31,16431.0,231.9546,232.8003,231.9546,232.6237,16431.0
2022-02-02 10:05:00,250.23,250.6,250.02,250.35,11748.0,232.5494,232.8933,232.3542,232.6609,11748.0
2022-02-02 10:10:00,250.11,250.11,249.49,249.82,7082.0,232.4379,232.4379,231.8617,232.1684,7082.0
2022-02-02 10:15:00,249.67,250.2,249.54,250.0,11969.0,232.029,232.5215,231.9082,232.3357,11969.0
2022-02-02 10:20:00,249.92,250.17,249.6,249.86,10244.0,232.2613,232.4936,231.9639,232.2055,10244.0
2022-02-02 10:25:00,249.82,249.82,249.05,249.45,18049.0,232.1684,232.1684,231.4528,231.8245,18049.0
2022-02-02 10:30:00,249.55,250.23,249.55,249.89,10260.0,231.9174,232.5494,231.9174,232.2334,10260.0
2022-02-02 10:35:00,249.82,249.95,249.39,249.95,7060.0,232.1684,232.2892,231.7688,232.2892,7060.0
2022-02-02 10:40:00,250.14,251.53,250.08,251.39,8399.0,232.4658,233.7575,232.41,233.6274,8399.0
2022-02-02 10:45:00,251.47,251.83,250.73,251.41,10247.0,233.7018,234.0363,233.0141,233.646,10247.0
2022-02-02 10:50:00,251.26,251.51,250.7,251.03,6279.0,233.5066,233.739,232.9862,233.2929,6279.0
2022-02-02 10:55:00,250.97,251.31,250.74,250.95,8715.0,233.2371,233.5531,233.0234,233.2185,8715.0
2022-02-02 11:00:00,250.85,251.14,250.77,251.05,4817.0,233.1256,233.3951,233.0512,233.3115,4817.0
2022-02-02 11:05:00,250.96,251.09,250.36,250.44,7477.0,233.2278,233.3486,232.6702,232.7446,7477.0
2022-02-02 11:10:00,250.46,250.67,250.37,250.46,6330.0,232.7631,232.9583,232.6795,232.7631,6330.0
2022-02-02 11:15:00,250.3,251.24,250.17,251.19,10717.0,232.6145,233.488,232.4936,233.4416,10717.0
2022-02-02 11:20:00,251.13,251.27,250.81,251.05,5271.0,233.3858,233.5159,233.0884,233.3115,5271.0
2022-02-02 11:25:00,251.08,251.43,250.92,251.43,5982.0,233.3393,233.6646,233.1906,233.6646,5982.0
2022-02-02 11:30:00,251.38,251.48,251.01,251.39,8159.0,233.6181,233.7111,233.2743,233.6274,8159.0
2022-02-02 11:35:00,251.36,251.92,251.32,251.53,15559.0,233.5996,234.12,233.5624,233.7575,15559.0
2022-02-02 11:40:00,251.66,251.99,251.59,251.61,6044.0,233.8784,234.185,233.8133,233.8319,6044.0
2022-02-02 11:45:00,251.46,251.64,251.27,251.32,6894.0,233.6925,233.8598,233.5159,233.5624,6894.0
2022-02-02 11:50:00,251.26,251.42,251.12,251.34,7293.0,233.5066,233.6553,233.3765,233.581,7293.0
2022-02-02 11:55:00,251.39,251.5,251.15,251.23,3119.0,233.6274,233.7297,233.4044,233.4787,3119.0
2022-02-02 12:00:00,251.21,251.24,250.96,251.17,6080.0,233.4602,233.488,233.2278,233.423,6080.0
2022-02-02 12:05:00,251.31,251.81,251.21,251.74,6793.0,233.5531,234.0178,233.4602,233.9527,6793.0
2022-02-02 12:10:00,251.74,251.8,251.61,251.71,2400.0,233.9527,234.0085,233.8319,233.9248,2400.0
2022-02-02 12:15:00,251.61,251.94,251.48,251.65,7911.0,233.8319,234.1386,233.7111,233.8691,7911.0
2022-02-02 12:20:00,251.72,251.91,251.58,251.68,3432.0,233.9341,234.1107,233.804,233.8969,3432.0
2022-02-02 12:25:00,251.7,251.95,251.69,251.85,4380.0,233.9155,234.1479,233.9062,234.0549,4380.0
2022-02-02 12:30:00,251.87,252.29,251.55,252.16,15734.0,234.0735,234.4638,233.7761,234.343,15734.0
2022-02-02 12:35:00,252.2,252.22,251.94,252.02,5884.0,234.3802,234.3988,234.1386,234.2129,5884.0
2022-02-02 12:40:00,251.97,252.2,251.84,252.11,5939.0,234.1665,234.3802,234.0456,234.2966,5939.0
2022-02-02 12:45:00,252.2,252.46,252.12,252.39,6600.0,234.3802,234.6218,234.3059,234.5568,6600.0
2022-02-02 12:50:00,252.33,252.41,251.96,251.97,7923.0,234.501,234.5754,234.1572,234.1665,7923.0
2022-02-02 12:55:00,251.97,252.38,251.97,252.31,7927.0,234.1665,234.5475,234.1665,234.4824,7927.0
2022-02-02 13:00:00,252.33,252.49,252.27,252.34,5208.0,234.501,234.6497,234.4453,234.5103,5208.0
2022-02-02 13:05:00,252.3,252.31,251.71,251.76,8962.0,234.4731,234.4824,233.9248,233.9713,8962.0
2022-02-02 13:10:00,251.75,251.84,251.48,251.5,6860.0,233.962,234.0456,233.7111,233.7297,6860.0
2022-02-02 13:15:00,251.58,251.72,251.47,251.48,3280.0,233.804,233.9341,233.7018,233.7111,3280.0
2022-02-02 13:20:00,251.49,251.54,251.38,251.45,2972.0,233.7204,233.7668,233.6181,233.6832,2972.0
2022-02-02 13:25:00,251.3,251.47,251.07,251.2,4758.0,233.5438,233.7018,233.33,233.4509,4758.0
2022-02-02 13:30:00,251.15,251.35,251.11,251.35,2753.0,233.4044,233.5903,233.3672,233.5903,2753.0
2022-02-02 13:35:00,251.38,251.58,251.34,251.49,4507.0,233.6181,233.804,233.581,233.7204,4507.0
2022-02-02 13:40:00,251.49,251.83,251.4,251.67,7723.0,233.7204,234.0363,233.6367,233.8877,7723.0
2022-02-02 13:45:00,251.67,251.69,251.35,251.35,4945.0,233.8877,233.9062,233.5903,233.5903,4945.0
2022-02-02 13:50:00,251.3,251.33,251.07,251.13,6669.0,233.5438,233.5717,233.33,233.3858,6669.0
2022-02-02 13:55:00,251.13,251.5,251.13,251.2,12438.0,233.3858,233.7297,233.3858,233.4509,12438.0
2022-02-02 14:00:00,251.14,251.23,250.8,250.95,14536.0,233.3951,233.4787,233.0791,233.2185,14536.0
2022-02-02 14:05:00,251.04,251.04,250.28,250.53,15104.0,233.3022,233.3022,232.5959,232.8282,15104.0
2022-02-02 14:10:00,250.53,250.68,250.29,250.32,10872.0,232.8282,232.9676,232.6052,232.633,10872.0
2022-02-02 14:15:00,250.37,250.84,250.25,250.72,12506.0,232.6795,233.1163,232.568,233.0048,12506.0
2022-02-02 14:20:00,250.72,250.82,250.63,250.68,5339.0,233.0048,233.0977,232.9211,232.9676,5339.0
2022-02-02 14:25:00,250.57,250.66,250.48,250.64,11023.0,232.8654,232.949,232.7817,232.9304,11023.0
2022-02-02 14:30:00,250.84,251.0,250.69,251.0,4353.0,233.1163,233.265,232.9769,233.265,4353.0
2022-02-02 14:35:00,251.11,251.17,250.79,250.98,3920.0,233.3672,233.423,233.0698,233.2464,3920.0
2022-02-02 14:40:00,250.92,251.14,250.89,250.99,3946.0,233.1906,233.3951,233.1628,233.2557,3946.0
2022-02-02 14:45:00,251.02,251.42,250.98,251.31,5754.0,233.2836,233.6553,233.2464,233.5531,5754.0
2022-02-02 14:50:00,251.23,251.41,251.03,251.18,3943.0,233.4787,233.646,233.2929,233.4323,3943.0
2022-02-02 14:55:00,251.18,251.27,250.95,251.03,4864.0,233.4323,233.5159,233.2185,233.2929,4864.0
2022-02-02 15:00:00,251.01,251.29,250.68,251.12,10090.0,233.2743,233.5345,232.9676,233.3765,10090.0
2022-02-02 15:05:00,251.08,251.13,250.87,251.07,7016.0,233.3393,233.3858,233.1442,233.33,7016.0
2022-02-02 15:10:00,251.04,251.22,251.01,251.09,5388.0,233.3022,233.4694,233.2743,233.3486,5388.0
2022-02-02 15:15:00,251.28,251.65,251.15,251.55,11875.0,233.5252,233.8691,233.4044,233.7761,11875.0
2022-02-02 15:20:00,251.56,251.65,251.42,251.57,5872.0,233.7854,233.8691,233.6553,233.7947,5872.0
2022-02-02 15:25:00,251.63,251.76,251.35,251.55,9257.0,233.8505,233.9713,233.5903,233.7761,9257.0
2022-02-02 15:30:00,251.52,251.71,251.34,251.67,10248.0,233.7483,233.9248,233.581,233.8877,10248.0
2022-02-02 15:35:00,251.71,251.91,251.57,251.73,9939.0,233.9248,234.1107,233.7947,233.9434,9939.0
2022-02-02 15:40:00,251.71,251.93,251.65,251.83,14416.0,233.9248,234.1293,233.8691,234.0363,14416.0
2022-02-02 15:45:00,251.83,252.03,251.69,251.8,17751.0,234.0363,234.2222,233.9062,234.0085,17751.0
2022-02-02 15:50:00,251.81,251.99,251.45,251.74,32996.0,234.0178,234.185,233.6832,233.9527,32996.0
2022-02-02 15:55:00,251.79,252.18,251.7,251.82,85000.0,233.9992,234.3616,233.9155,234.0271,85000.0
2022-02-03 09:30:00,249.88,250.21,249.15,249.51,37649.0,232.2241,232.5308,231.5457,231.8803,37649.0
2022-02-03 09:35:00,249.55,250.11,249.09,249.58,8486.0,231.9174,232.4379,231.4899,231.9453,8486.0
2022-02-03 09:40:00,249.93,250.09,249.49,249.51,6193.0,232.2706,232.4193,231.8617,231.8803,6193.0
2022-02-03 09:45:00,249.6,249.62,248.96,249.32,8101.0,231.9639,231.9825,231.3691,231.7037,8101.0
2022-02-03 09:50:00,249.18,249.23,248.07,248.07,13206.0,231.5736,231.6201,230.542,230.542,13206.0
2022-02-03 09:55:00,248.22,248.9,248.22,248.31,14079.0,230.6814,231.3134,230.6814,230.7651,14079.0
2022-02-03 10:00:00,248.25,249.67,248.24,249.16,14302.0,230.7093,232.029,230.7,231.555,14302.0
2022-02-03 10:05:00,249.17,249.93,249.17,249.59,5776.0,231.5643,232.2706,231.5643,231.9546,5776.0
2022-02-03 10:10:00,249.55,250.0,249.51,249.89,7706.0,231.9174,232.3357,231.8803,232.2334,7706.0
2022-02-03 10:15:00,249.86,250.23,249.42,249.62,5919.0,232.2055,232.5494,231.7966,231.9825,5919.0
2022-02-03 10:20:00,249.61,250.01,248.4,248.6,6146.0,231.9732,232.3449,230.8487,231.0346,6146.0
2022-02-03 10:25:00,248.69,249.26,248.69,248.92,5543.0,231.1182,231.6479,231.1182,231.332,5543.0
2022-02-03 10:30:00,249.18,249.64,249.18,249.61,7775.0,231.5736,232.0011,231.5736,231.9732,7775.0
2022-02-03 10:35:00,249.73,250.18,249.61,250.11,7639.0,232.0847,232.5029,231.9732,232.4379,7639.0
2022-02-03 10:40:00,250.08,250.13,249.79,249.99,5937.0,232.41,232.4565,232.1405,232.3264,5937.0
2022-02-03 10:45:00,250.1,250.33,249.66,249.94,14278.0,232.4286,232.6423,232.0197,232.2799,14278.0
2022-02-03 10:50:00,250.17,251.15,250.16,250.87,20098.0,232.4936,233.4044,232.4843,233.1442,20098.0
2022-02-03 10:55:00,250.9,251.38,250.76,251.01,16057.0,233.1721,233.6181,233.042,233.2743,16057.0
2022-02-03 11:00:00,251.11,251.32,250.54,250.73,5989.0,233.3672,233.5624,232.8375,233.0141,5989.0
2022-02-03 11:05:00,250.76,250.95,250.6,250.84,5390.0,233.042,233.2185,232.8933,233.1163,5390.0
2022-02-03 11:10:00,250.78,250.87,250.33,250.34,2080.0,233.0605,233.1442,232.6423,232.6516,2080.0
2022-02-03 11:15:00,250.24,250.25,249.99,250.06,7668.0,232.5587,232.568,232.3264,232.3914,7668.0
2022-02-03 11:20:00,249.95,250.02,249.56,249.76,5023.0,232.2892,232.3542,231.9267,232.1126,5023.0
2022-02-03 11:25:00,249.89,250.27,249.89,250.0,4201.0,232.2334,232.5866,232.2334,232.3357,4201.0
2022-02-03 11:30:00,249.94,250.25,249.49,249.58,6127.0,232.2799,232.568,231.8617,231.9453,6127.0
2022-02-03 11:35:00,249.58,249.86,249.45,249.67,9003.0,231.9453,232.2055,231.8245,232.029,9003.0
2022-02-03 11:40:00,249.62,249.62,249.4,249.6,5670.0,231.9825,231.9825,231.778,231.9639,5670.0
2022-02-03 11:45:00,249.62,249.66,249.3,249.44,6992.0,231.9825,232.0197,231.6851,231.8152,6992.0
2022-02-03 11:50:00,249.46,249.61,249.38,249.52,5556.0,231.8338,231.9732,231.7595,231.8896,5556.0
2022-02-03 11:55:00,249.57,249.59,249.2,249.2,5915.0,231.936,231.9546,231.5922,231.5922,5915.0
2022-02-03 12:00:00,249.1,249.32,248.83,248.92,9245.0,231.4992,231.7037,231.2483,231.332,9245.0
2022-02-03 12:05:00,248.9,249.07,248.43,248.95,12167.0,231.3134,231.4714,230.8766,231.3598,12167.0
2022-02-03 12:10:00,248.92,249.43,248.91,249.32,3961.0,231.332,231.8059,231.3227,231.7037,3961.0
2022-02-03 12:15:00,249.34,249.34,248.76,248.81,5757.0,231.7223,231.7223,231.1833,231.2297,5757.0
2022-02-03 12:20:00,248.7,249.14,248.7,249.11,8760.0,231.1275,231.5364,231.1275,231.5085,8760.0
2022-02-03 12:25:00,249.11,249.23,249.04,249.09,7270.0,231.5085,231.6201,231.4435,231.4899,7270.0
2022-02-03 12:30:00,249.18,249.22,248.88,249.21,2746.0,231.5736,231.6108,231.2948,231.6015,2746.0
2022-02-03 12:35:00,249.24,249.56,249.22,249.51,7108.0,231.6294,231.9267,231.6108,231.8803,7108.0
2022-02-03 12:40:00,249.6,249.6,249.22,249.23,6455.0,231.9639,231.9639,231.6108,231.6201,6455.0
2022-02-03 12:45:00,249.22,249.22,248.83,248.86,2611.0,231.6108,231.6108,231.2483,231.2762,2611.0
2022-02-03 12:50:00,249.1,249.31,249.07,249.28,3754.0,231.4992,231.6944,231.4714,231.6665,3754.0
2022-02-03 12:55:00,249.27,249.56,249.22,249.44,3824.0,231.6572,231.9267,231.6108,231.8152,3824.0
2022-02-03 13:00:00,249.28,249.37,249.15,249.18,3600.0,231.6665,231.7502,231.5457,231.5736,3600.0
2022-02-03 13:05:00,249.14,249.29,249.02,249.11,5299.0,231.5364,231.6758,231.4249,231.5085,5299.0
2022-02-03 13:10:00,248.98,249.3,248.98,249.1,3953.0,231.3877,231.6851,231.3877,231.4992,3953.0
2022-02-03 13:15:00,249.15,249.33,249.11,249.23,3561.0,231.5457,231.713,231.5085,231.6201,3561.0
2022-02-03 13:20:00,249.17,249.51,249.16,249.38,4952.0,231.5643,231.8803,231.555,231.7595,4952.0
2022-02-03 13:25:00,249.41,249.41,249.04,249.04,4517.0,231.7873,231.7873,231.4435,231.4435,4517.0
2022-02-03 13:30:00,249.1,249.41,248.94,249.36,8412.0,231.4992,231.7873,231.3505,231.7409,8412.0
2022-02-03 13:35:00,249.32,249.49,249.26,249.43,6182.0,231.7037,231.8617,231.6479,231.8059,6182.0
2022-02-03 13:40:00,249.51,249.76,249.45,249.56,7580.0,231.8803,232.1126,231.8245,231.9267,7580.0
2022-02-03 13:45:00,249.59,249.7,249.51,249.61,3650.0,231.9546,232.0568,231.8803,231.9732,3650.0
2022-02-03 13:50:00,249.6,249.61,249.2,249.35,6942.0,231.9639,231.9732,231.5922,231.7316,6942.0
2022-02-03 13:55:00,249.36,249.36,249.11,249.3,5098.0,231.7409,231.7409,231.5085,231.6851,5098.0
2022-02-03 14:00:00,249.26,249.36,248.82,249.07,6430.0,231.6479,231.7409,231.239,231.4714,6430.0
2022-02-03 14:05:00,249.11,249.22,248.98,249.19,8900.0,231.5085,231.6108,231.3877,231.5829,8900.0
2022-02-03 14:10:00,249.21,249.39,248.91,248.98,6846.0,231.6015,231.7688,231.3227,231.3877,6846.0
2022-02-03 14:15:00,248.87,248.94,248.79,248.9,6090.0,231.2855,231.3505,231.2111,231.3134,6090.0
2022-02-03 14:20:00,248.85,249.0,248.72,248.76,5790.0,231.2669,231.4063,231.1461,231.1833,5790.0
2022-02-03 14:25:00,248.74,248.81,248.24,248.45,6972.0,231.1647,231.2297,230.7,230.8952,6972.0
2022-02-03 14:30:00,248.37,248.43,248.18,248.41,13696.0,230.8208,230.8766,230.6442,230.858,13696.0
2022-02-03 14:35:00,248.49,248.51,248.09,248.09,6987.0,230.9323,230.9509,230.5606,230.5606,6987.0
2022-02-03 14:40:00,248.09,248.09,247.79,247.8,17819.0,230.5606,230.5606,230.2818,230.2911,17819.0
2022-02-03 14:45:00,247.84,247.96,247.58,247.85,11412.0,230.3283,230.4398,230.0866,230.3376,11412.0
2022-02-03 14:50:00,247.84,248.1,247.84,248.05,11179.0,230.3283,230.5699,230.3283,230.5234,11179.0
2022-02-03 14:55:00,248.03,248.42,248.0,248.32,16155.0,230.5048,230.8673,230.477,230.7744,16155.0
2022-02-03 15:00:00,248.31,248.36,247.8,247.91,13060.0,230.7651,230.8115,230.2911,230.3933,13060.0
2022-02-03 15:05:00,247.92,248.06,247.87,248.02,8417.0,230.4026,230.5327,230.3562,230.4956,8417.0
2022-02-03 15:10:00,248.15,248.32,247.89,248.02,12957.0,230.6164,230.7744,230.3747,230.4956,12957.0
2022-02-03 15:15:00,248.12,248.35,248.03,248.34,13700.0,230.5885,230.8022,230.5048,230.7929,13700.0
2022-02-03 15:20:00,248.36,248.84,248.33,248.72,24422.0,230.8115,231.2576,230.7836,231.1461,24422.0
2022-02-03 15:25:00,248.66,248.78,248.41,248.78,10725.0,231.0903,231.2019,230.858,231.2019,10725.0
2022-02-03 15:30:00,248.68,248.88,248.53,248.56,23524.0,231.1089,231.2948,230.9695,230.9974,23524.0
2022-02-03 15:35:00,248.51,248.74,248.0,248.06,15995.0,230.9509,231.1647,230.477,230.5327,15995.0
2022-02-03 15:40:00,248.09,248.6,247.9,248.32,32950.0,230.5606,231.0346,230.384,230.7744,32950.0
2022-02-03 15:45:00,248.29,248.29,247.62,247.68,76368.0,230.7465,230.7465,230.1238,230.1796,76368.0
2022-02-03 15:50:00,247.61,247.65,247.06,247.12,72621.0,230.1145,230.1517,229.6034,229.6591,72621.0
2022-02-03 15:55:00,247.13,247.88,247.13,247.31,100956.0,229.6684,230.3654,229.6684,229.8357,100956.0
2022-02-04 09:30:00,246.24,247.07,245.88,245.88,20360.0,228.8413,229.6127,228.5068,228.5068,20360.0
2022-02-04 09:35:00,245.85,245.94,245.34,245.76,12808.0,228.4789,228.5625,228.0049,228.3952,12808.0
2022-02-04 09:40:00,245.67,246.33,245.46,245.92,6403.0,228.3116,228.925,228.1164,228.5439,6403.0
2022-02-04 09:45:00,245.77,245.8,245.1,245.6,7197.0,228.4045,228.4324,227.7819,228.2465,7197.0
2022-02-04 09:50:00,245.72,245.92,244.77,245.58,36475.0,228.3581,228.5439,227.4752,228.228,36475.0
2022-02-04 09:55:00,245.56,245.56,244.6,245.24,9562.0,228.2094,228.2094,227.3172,227.912,9562.0
2022-02-04 10:00:00,245.24,245.39,244.38,244.44,16080.0,227.912,228.0514,227.1127,227.1685,16080.0
2022-02-04 10:05:00,244.51,245.02,243.4,243.41,32106.0,227.2336,227.7075,226.202,226.2113,32106.0
2022-02-04 10:10:00,243.4,244.0,243.27,243.97,20125.0,226.202,226.7596,226.0812,226.7317,20125.0
2022-02-04 10:15:00,244.0,244.57,243.61,243.63,12439.0,226.7596,227.2893,226.3972,226.4157,12439.0
2022-02-04 10:20:00,243.63,243.96,243.41,243.69,18667.0,226.4157,226.7224,226.2113,226.4715,18667.0
2022-02-04 10:25:00,243.59,243.9,243.37,243.39,15350.0,226.3786,226.6667,226.1741,226.1927,15350.0
2022-02-04 10:30:00,243.42,243.67,242.82,242.95,20090.0,226.2206,226.4529,225.663,225.7838,20090.0
2022-02-04 10:35:00,242.95,243.16,242.11,242.4,22404.0,225.7838,225.9789,225.0031,225.2726,22404.0
2022-02-04 10:40:00,242.67,242.82,242.41,242.7,12109.0,225.5236,225.663,225.2819,225.5515,12109.0
2022-02-04 10:45:00,242.71,242.72,242.29,242.46,14569.0,225.5607,225.57,225.1704,225.3284,14569.0
2022-02-04 10:50:00,242.5,242.61,242.42,242.52,12120.0,225.3656,225.4678,225.2912,225.3842,12120.0
2022-02-04 10:55:00,242.49,242.77,242.43,242.44,42912.0,225.3563,225.6165,225.3005,225.3098,42912.0
2022-02-04 11:00:00,242.42,242.68,242.31,242.35,14468.0,225.2912,225.5329,225.189,225.2262,14468.0
2022-02-04 11:05:00,242.38,242.39,242.04,242.31,7336.0,225.2541,225.2634,224.9381,225.189,7336.0
2022-02-04 11:10:00,242.45,242.56,242.24,242.24,6138.0,225.3191,225.4213,225.124,225.124,6138.0
2022-02-04 11:15:00,242.29,243.06,242.19,243.02,9246.0,225.1704,225.886,225.0775,225.8488,9246.0
2022-02-04 11:20:00,243.02,243.26,242.98,243.09,14067.0,225.8488,226.0719,225.8117,225.9139,14067.0
2022-02-04 11:25:00,243.38,244.06,243.37,243.76,6655.0,226.1834,226.8154,226.1741,226.5366,6655.0
2022-02-04 11:30:00,243.74,243.99,243.45,243.78,21648.0,226.518,226.7503,226.2485,226.5551,21648.0
2022-02-04 11:35:00,243.77,244.1,243.49,243.56,6611.0,226.5458,226.8525,226.2856,226.3507,6611.0
2022-02-04 11:40:00,243.57,243.58,243.42,243.54,4288.0,226.36,226.3693,226.2206,226.3321,4288.0
2022-02-04 11:45:00,243.54,243.82,243.51,243.55,7912.0,226.3321,226.5923,226.3042,226.3414,7912.0
2022-02-04 11:50:00,243.57,243.61,243.27,243.61,5794.0,226.36,226.3972,226.0812,226.3972,5794.0
2022-02-04 11:55:00,243.71,244.02,243.27,243.27,4658.0,226.4901,226.7782,226.0812,226.0812,4658.0
2022-02-04 12:00:00,243.28,243.69,243.03,243.52,5556.0,226.0905,226.4715,225.8581,226.3135,5556.0
2022-02-04 12:05:00,243.48,243.48,242.9,243.16,5518.0,226.2763,226.2763,225.7373,225.9789,5518.0
2022-02-04 12:10:00,243.16,243.45,242.98,243.28,3269.0,225.9789,226.2485,225.8117,226.0905,3269.0
2022-02-04 12:15:00,243.33,243.4,243.1,243.15,2379.0,226.1369,226.202,225.9232,225.9697,2379.0
2022-02-04 12:20:00,243.08,243.34,242.92,243.33,5239.0,225.9046,226.1462,225.7559,226.1369,5239.0
2022-02-04 12:25:00,243.33,243.6,243.18,243.43,3847.0,226.1369,226.3879,225.9975,226.2299,3847.0
2022-02-04 12:30:00,243.5,243.57,243.14,243.31,6000.0,226.2949,226.36,225.9604,226.1183,6000.0
2022-02-04 12:35:00,243.28,243.39,243.2,243.39,3290.0,226.0905,226.1927,226.0161,226.1927,3290.0
2022-02-04 12:40:00,243.4,243.57,243.3,243.57,5788.0,226.202,226.36,226.1091,226.36,5788.0
2022-02-04 12:45:00,243.64,243.89,243.4,243.73,4279.0,226.425,226.6574,226.202,226.5087,4279.0
2022-02-04 12:50:00,243.7,243.7,243.3,243.3,4020.0,226.4808,226.4808,226.1091,226.1091,4020.0
2022-02-04 12:55:00,243.2,243.71,243.2,243.57,5471.0,226.0161,226.4901,226.0161,226.36,5471.0
2022-02-04 13:00:00,243.55,244.36,243.55,244.34,8948.0,226.3414,227.0942,226.3414,227.0756,8948.0
2022-02-04 13:05:00,244.38,244.53,244.3,244.42,4106.0,227.1127,227.2521,227.0384,227.1499,4106.0
2022-02-04 13:10:00,244.43,244.87,244.39,244.55,10307.0,227.1592,227.5681,227.122,227.2707,10307.0
2022-02-04 13:15:00,244.58,244.67,244.3,244.51,7951.0,227.2986,227.3823,227.0384,227.2336,7951.0
2022-02-04 13:20:00,244.49,244.86,244.46,244.86,8868.0,227.215,227.5588,227.1871,227.5588,8868.0
2022-02-04 13:25:00,244.84,244.84,244.47,244.65,10989.0,227.5402,227.5402,227.1964,227.3637,10989.0
2022-02-04 13:30:00,244.65,244.81,244.45,244.8,7673.0,227.3637,227.5124,227.1778,227.5031,7673.0
2022-02-04 13:35:00,244.8,245.05,244.56,245.05,8820.0,227.5031,227.7354,227.28,227.7354,8820.0
2022-02-04 13:40:00,245.01,245.27,244.87,245.13,8677.0,227.6982,227.9399,227.5681,227.8098,8677.0
2022-02-04 13:45:00,245.05,245.54,244.73,245.15,18863.0,227.7354,228.1908,227.438,227.8283,18863.0
2022-02-04 13:50:00,245.03,245.3,245.02,245.27,9006.0,227.7168,227.9677,227.7075,227.9399,9006.0
2022-02-04 13:55:00,245.28,245.3,245.01,245.07,7630.0,227.9492,227.9677,227.6982,227.754,7630.0
2022-02-04 14:00:00,245.12,245.29,245.0,245.09,4397.0,227.8005,227.9584,227.6889,227.7726,4397.0
2022-02-04 14:05:00,245.1,245.14,244.92,245.03,6193.0,227.7819,227.819,227.6146,227.7168,6193.0
2022-02-04 14:10:00,245.0,245.09,244.85,245.08,6791.0,227.6889,227.7726,227.5495,227.7633,6791.0
2022-02-04 14:15:00,245.1,245.17,244.93,244.94,6811.0,227.7819,227.8469,227.6239,227.6332,6811.0
2022-02-04 14:20:00,244.93,245.19,244.87,244.89,7014.0,227.6239,227.8655,227.5681,227.5867,7014.0
2022-02-04 14:25:00,244.91,245.34,244.9,245.29,11372.0,227.6053,228.0049,227.596,227.9584,11372.0
2022-02-04 14:30:00,245.25,245.34,245.08,245.25,8254.0,227.9213,228.0049,227.7633,227.9213,8254.0
2022-02-04 14:35:00,245.23,245.58,245.2,245.46,17135.0,227.9027,228.228,227.8748,228.1164,17135.0
2022-02-04 14:40:00,245.55,245.65,245.32,245.44,8181.0,228.2001,228.293,227.9863,228.0978,8181.0
2022-02-04 14:45:00,245.43,245.47,245.26,245.36,7463.0,228.0886,228.1257,227.9306,228.0235,7463.0
2022-02-04 14:50:00,245.31,245.49,245.22,245.47,10270.0,227.977,228.1443,227.8934,228.1257,10270.0
2022-02-04 14:55:00,245.46,245.66,245.35,245.61,12556.0,228.1164,228.3023,228.0142,228.2558,12556.0
2022-02-04 15:00:00,245.6,245.64,245.19,245.33,9322.0,228.2465,228.2837,227.8655,227.9956,9322.0
2022-02-04 15:05:00,245.31,245.52,245.15,245.52,11960.0,227.977,228.1722,227.8283,228.1722,11960.0
2022-02-04 15:10:00,245.52,246.21,245.52,246.19,15234.0,228.1722,228.8134,228.1722,228.7949,15234.0
2022-02-04 15:15:00,246.22,246.26,245.62,245.62,17258.0,228.8227,228.8599,228.2651,228.2651,17258.0
2022-02-04 15:20:00,245.61,245.98,245.54,245.63,15686.0,228.2558,228.5997,228.1908,228.2744,15686.0
2022-02-04 15:25:00,245.63,245.77,245.44,245.5,10800.0,228.2744,228.4045,228.0978,228.1536,10800.0
2022-02-04 15:30:00,245.49,245.83,245.49,245.76,13913.0,228.1443,228.4603,228.1443,228.3952,13913.0
2022-02-04 15:35:00,245.62,245.63,245.09,245.1,18024.0,228.2651,228.2744,227.7726,227.7819,18024.0
2022-02-04 15:40:00,245.09,245.1,244.6,244.65,43217.0,227.7726,227.7819,227.3172,227.3637,43217.0
2022-02-04 15:45:00,244.65,245.06,244.29,244.5,55468.0,227.3637,227.7447,227.0291,227.2243,55468.0
2022-02-04 15:50:00,244.51,244.81,244.3,244.63,66490.0,227.2336,227.5124,227.0384,227.3451,66490.0
2022-02-04 15:55:00,244.57,244.65,244.04,244.11,168597.0,227.2893,227.3637,226.7968,226.8618,168597.0
2022-02-07 09:30:00,244.9,244.9,243.5,243.56,25319.0,227.596,227.596,226.2949,226.3507,25319.0
2022-02-07 09:35:00,243.63,244.23,242.91,243.16,8901.0,226.4157,226.9733,225.7466,225.9789,8901.0
2022-02-07 09:40:00,242.89,243.87,242.64,243.09,22220.0,225.728,226.6388,225.4957,225.9139,22220.0
2022-02-07 09:45:00,243.16,243.77,242.66,242.84,5259.0,225.9789,226.5458,225.5143,225.6816,5259.0
2022-02-07 09:50:00,243.11,243.98,243.05,243.72,15975.0,225.9325,226.741,225.8767,226.4994,15975.0
2022-02-07 09:55:00,243.71,243.74,242.62,243.11,14448.0,226.4901,226.518,225.4771,225.9325,14448.0
2022-02-07 10:00:00,243.08,243.23,242.76,242.95,8466.0,225.9046,226.044,225.6072,225.7838,8466.0
2022-02-07 10:05:00,242.96,243.32,242.96,243.18,7947.0,225.7931,226.1276,225.7931,225.9975,7947.0
2022-02-07 10:10:00,243.26,243.33,242.7,242.85,9556.0,226.0719,226.1369,225.5515,225.6909,9556.0
2022-02-07 10:15:00,242.97,243.58,242.95,243.27,4690.0,225.8024,226.3693,225.7838,226.0812,4690.0
2022-02-07 10:20:00,243.24,243.61,243.08,243.6,3189.0,226.0533,226.3972,225.9046,226.3879,3189.0
2022-02-07 10:25:00,243.52,243.83,243.52,243.71,6559.0,226.3135,226.6016,226.3135,226.4901,6559.0
2022-02-07 10:30:00,243.66,244.35,243.45,244.31,17745.0,226.4436,227.0849,226.2485,227.0477,17745.0
2022-02-07 10:35:00,244.32,244.32,243.72,243.72,9354.0,227.057,227.057,226.4994,226.4994,9354.0
2022-02-07 10:40:00,243.59,243.7,243.13,243.58,8504.0,226.3786,226.4808,225.9511,226.3693,8504.0
2022-02-07 10:45:00,243.54,243.65,243.46,243.47,4486.0,226.3321,226.4343,226.2578,226.267,4486.0
2022-02-07 10:50:00,243.55,244.03,243.54,243.78,3140.0,226.3414,226.7875,226.3321,226.5551,3140.0
2022-02-07 10:55:00,243.7,243.94,243.6,243.61,3961.0,226.4808,226.7038,226.3879,226.3972,3961.0
2022-02-07 11:00:00,243.72,243.92,243.45,243.45,3996.0,226.4994,226.6852,226.2485,226.2485,3996.0
2022-02-07 11:05:00,243.55,243.65,243.47,243.57,3197.0,226.3414,226.4343,226.267,226.36,3197.0
2022-02-07 11:10:00,243.61,244.11,243.54,244.09,6307.0,226.3972,226.8618,226.3321,226.8432,6307.0
2022-02-07 11:15:00,244.03,244.6,244.0,244.52,11235.0,226.7875,227.3172,226.7596,227.2429,11235.0
2022-02-07 11:20:00,244.51,245.19,244.5,244.95,14215.0,227.2336,227.8655,227.2243,227.6425,14215.0
2022-02-07 11:25:00,245.02,245.33,244.78,244.86,5468.0,227.7075,227.9956,227.4845,227.5588,5468.0
2022-02-07 11:30:00,244.93,244.93,244.29,244.39,5198.0,227.6239,227.6239,227.0291,227.122,5198.0
2022-02-07 11:35:00,244.41,244.62,244.29,244.45,9549.0,227.1406,227.3358,227.0291,227.1778,9549.0
2022-02-07 11:40:00,244.32,244.37,243.73,244.02,7088.0,227.057,227.1035,226.5087,226.7782,7088.0
2022-02-07 11:45:00,244.13,244.23,244.01,244.17,7789.0,226.8804,226.9733,226.7689,226.9176,7789.0
2022-02-07 11:50:00,244.18,244.18,244.02,244.09,3704.0,226.9269,226.9269,226.7782,226.8432,3704.0
2022-02-07 11:55:00,244.02,244.32,244.0,244.32,5590.0,226.7782,227.057,226.7596,227.057,5590.0
2022-02-07 12:00:00,244.25,244.25,243.81,244.08,4107.0,226.9919,226.9919,226.583,226.8339,4107.0
2022-02-07 12:05:00,244.05,244.11,243.68,243.72,2256.0,226.8061,226.8618,226.4622,226.4994,2256.0
2022-02-07 12:10:00,243.87,243.93,243.62,243.62,4754.0,226.6388,226.6945,226.4064,226.4064,4754.0
2022-02-07 12:15:00,243.55,244.12,243.54,244.12,3794.0,226.3414,226.8711,226.3321,226.8711,3794.0
2022-02-07 12:20:00,244.04,244.48,243.97,244.44,2880.0,226.7968,227.2057,226.7317,227.1685,2880.0
2022-02-07 12:25:00,244.33,244.33,243.96,244.02,2868.0,227.0663,227.0663,226.7224,226.7782,2868.0
2022-02-07 12:30:00,243.81,244.13,243.72,244.04,1969.0,226.583,226.8804,226.4994,226.7968,1969.0
2022-02-07 12:35:00,244.17,244.34,244.01,244.11,5518.0,226.9176,227.0756,226.7689,226.8618,5518.0
2022-02-07 12:40:00,244.07,244.26,243.95,243.99,10843.0,226.8246,227.0012,226.7131,226.7503,10843.0
2022-02-07 12:45:00,244.11,244.47,244.03,244.18,8651.0,226.8618,227.1964,226.7875,226.9269,8651.0
2022-02-07 12:50:00,244.21,244.27,244.02,244.03,5577.0,226.9548,227.0105,226.7782,226.7875,5577.0
2022-02-07 12:55:00,244.01,244.19,244.01,244.09,4239.0,226.7689,226.9362,226.7689,226.8432,4239.0
2022-02-07 13:00:00,244.1,244.32,243.96,244.25,3397.0,226.8525,227.057,226.7224,226.9919,3397.0
2022-02-07 13:05:00,244.27,244.82,244.26,244.8,2300.0,227.0105,227.5217,227.0012,227.5031,2300.0
2022-02-07 13:10:00,244.77,245.13,244.74,245.1,4978.0,227.4752,227.8098,227.4473,227.7819,4978.0
2022-02-07 13:15:00,245.08,245.08,244.94,244.94,2017.0,227.7633,227.7633,227.6332,227.6332,2017.0
2022-02-07 13:20:00,244.91,245.02,244.78,244.84,5994.0,227.6053,227.7075,227.4845,227.5402,5994.0
2022-02-07 13:25:00,244.91,245.02,244.72,244.79,3005.0,227.6053,227.7075,227.4287,227.4938,3005.0
2022-02-07 13:30:00,244.9,245.02,244.9,244.91,2634.0,227.596,227.7075,227.596,227.6053,2634.0
2022-02-07 13:35:00,244.91,245.2,244.91,245.2,4775.0,227.6053,227.8748,227.6053,227.8748,4775.0
2022-02-07 13:40:00,245.24,245.3,245.09,245.09,5061.0,227.912,227.9677,227.7726,227.7726,5061.0
2022-02-07 13:45:00,245.1,245.19,244.93,244.93,3533.0,227.7819,227.8655,227.6239,227.6239,3533.0
2022-02-07 13:50:00,244.96,245.22,244.87,244.87,5468.0,227.6518,227.8934,227.5681,227.5681,5468.0
2022-02-07 13:55:00,244.89,245.24,244.82,245.2,5980.0,227.5867,227.912,227.5217,227.8748,5980.0
2022-02-07 14:00:00,245.11,245.17,244.89,244.9,8874.0,227.7912,227.8469,227.5867,227.596,8874.0
2022-02-07 14:05:00,244.86,244.96,244.76,244.81,5383.0,227.5588,227.6518,227.4659,227.5124,5383.0
2022-02-07 14:10:00,244.79,245.01,244.78,244.96,7034.0,227.4938,227.6982,227.4845,227.6518,7034.0
2022-02-07 14:15:00,244.92,245.19,244.87,245.01,4332.0,227.6146,227.8655,227.5681,227.6982,4332.0
2022-02-07 14:20:00,244.96,245.1,244.89,245.03,3300.0,227.6518,227.7819,227.5867,227.7168,3300.0
2022-02-07 14:25:00,245.0,245.17,244.89,245.12,2528.0,227.6889,227.8469,227.5867,227.8005,2528.0
2022-02-07 14:30:00,245.17,245.17,244.98,245.17,5114.0,227.8469,227.8469,227.6704,227.8469,5114.0
2022-02-07 14:35:00,245.24,245.32,245.06,245.08,2935.0,227.912,227.9863,227.7447,227.7633,2935.0
2022-02-07 14:40:00,245.0,245.19,244.99,245.14,5506.0,227.6889,227.8655,227.6796,227.819,5506.0
2022-02-07 14:45:00,245.2,245.27,244.93,244.99,8192.0,227.8748,227.9399,227.6239,227.6796,8192.0
2022-02-07 14:50:00,245.09,245.09,244.92,245.01,4031.0,227.7726,227.7726,227.6146,227.6982,4031.0
2022-02-07 14:55:00,244.93,245.13,244.93,245.02,2997.0,227.6239,227.8098,227.6239,227.7075,2997.0
2022-02-07 15:00:00,244.99,245.3,244.88,245.3,6073.0,227.6796,227.9677,227.5774,227.9677,6073.0
2022-02-07 15:05:00,245.31,245.46,245.15,245.33,10961.0,227.977,228.1164,227.8283,227.9956,10961.0
2022-02-07 15:10:00,245.3,245.52,245.28,245.49,6872.0,227.9677,228.1722,227.9492,228.1443,6872.0
2022-02-07 15:15:00,245.45,245.54,245.18,245.2,4013.0,228.1071,228.1908,227.8562,227.8748,4013.0
2022-02-07 15:20:00,245.13,245.26,244.95,244.95,7052.0,227.8098,227.9306,227.6425,227.6425,7052.0
2022-02-07 15:25:00,245.07,245.16,244.65,244.71,10299.0,227.754,227.8376,227.3637,227.4194,10299.0
2022-02-07 15:30:00,244.76,245.08,244.75,244.8,12609.0,227.4659,227.7633,227.4566,227.5031,12609.0
2022-02-07 15:35:00,244.86,244.89,244.18,244.27,12829.0,227.5588,227.5867,226.9269,227.0105,12829.0
2022-02-07 15:40:00,244.23,244.23,243.79,243.93,16688.0,226.9733,226.9733,226.5644,226.6945,16688.0
2022-02-07 15:45:00,243.84,243.97,243.58,243.59,19154.0,226.6109,226.7317,226.3693,226.3786,19154.0
2022-02-07 15:50:00,243.68,244.21,243.39,243.48,32133.0,226.4622,226.9548,226.1927,226.2763,32133.0
2022-02-07 15:55:00,243.55,243.89,243.24,243.73,96212.0,226.3414,226.6574,226.0533,226.5087,96212.0
2022-02-08 09:30:00,244.74,244.97,244.05,244.7,18974.0,227.4473,227.6611,226.8061,227.4101,18974.0
2022-02-08 09:35:00,244.8,244.8,243.34,243.34,5533.0,227.5031,227.5031,226.1462,226.1462,5533.0
2022-02-08 09:40:00,243.44,243.63,243.06,243.48,11441.0,226.2392,226.4157,225.886,226.2763,11441.0
2022-02-08 09:45:00,243.57,243.95,243.57,243.64,12292.0,226.36,226.7131,226.36,226.425,12292.0
2022-02-08 09:50:00,243.42,244.44,243.33,244.32,3813.0,226.2206,227.1685,226.1369,227.057,3813.0
2022-02-08 09:55:00,244.12,244.72,244.1,244.54,3425.0,226.8711,227.4287,226.8525,227.2614,3425.0
2022-02-08 10:00:00,244.52,244.64,243.71,243.71,15400.0,227.2429,227.3544,226.4901,226.4901,15400.0
2022-02-08 10:05:00,243.58,244.32,243.58,243.94,5056.0,226.3693,227.057,226.3693,226.7038,5056.0
2022-02-08 10:10:00,243.94,244.16,243.88,244.11,6431.0,226.7038,226.9083,226.6481,226.8618,6431.0
2022-02-08 10:15:00,244.19,244.52,244.14,244.4,2894.0,226.9362,227.2429,226.8897,227.1313,2894.0
2022-02-08 10:20:00,244.46,244.51,244.38,244.51,1365.0,227.1871,227.2336,227.1127,227.2336,1365.0
2022-02-08 10:25:00,244.64,244.65,244.2,244.34,3331.0,227.3544,227.3637,226.9455,227.0756,3331.0
2022-02-08 10:30:00,244.32,244.81,244.23,244.8,3582.0,227.057,227.5124,226.9733,227.5031,3582.0
2022-02-08 10:35:00,244.71,245.33,244.63,245.29,8424.0,227.4194,227.9956,227.3451,227.9584,8424.0
2022-02-08 10:40:00,245.11,245.11,244.78,245.0,6275.0,227.7912,227.7912,227.4845,227.6889,6275.0
2022-02-08 10:45:00,245.0,245.29,244.94,245.08,16272.0,227.6889,227.9584,227.6332,227.7633,16272.0
2022-02-08 10:50:00,245.1,245.38,244.92,245.36,11466.0,227.7819,228.0421,227.6146,228.0235,11466.0
2022-02-08 10:55:00,245.33,245.47,245.25,245.26,3151.0,227.9956,228.1257,227.9213,227.9306,3151.0
2022-02-08 11:00:00,245.3,245.85,245.26,245.75,8428.0,227.9677,228.4789,227.9306,228.3859,8428.0
2022-02-08 11:05:00,245.81,246.32,245.81,246.05,13924.0,228.4417,228.9157,228.4417,228.6647,13924.0
2022-02-08 11:10:00,246.14,246.14,245.85,245.86,1425.0,228.7484,228.7484,228.4789,228.4882,1425.0
2022-02-08 11:15:00,245.87,245.87,245.48,245.49,8383.0,228.4975,228.4975,228.135,228.1443,8383.0
2022-02-08 11:20:00,245.54,245.62,244.92,244.93,1950.0,228.1908,228.2651,227.6146,227.6239,1950.0
2022-02-08 11:25:00,244.89,245.15,244.89,245.11,10530.0,227.5867,227.8283,227.5867,227.7912,10530.0
2022-02-08 11:30:00,245.16,245.6,245.16,245.52,6700.0,227.8376,228.2465,227.8376,228.1722,6700.0
2022-02-08 11:35:00,245.49,245.65,245.05,245.46,12683.0,228.1443,228.293,227.7354,228.1164,12683.0
2022-02-08 11:40:00,245.41,245.49,245.14,245.31,4332.0,228.07,228.1443,227.819,227.977,4332.0
2022-02-08 11:45:00,245.31,245.54,245.29,245.44,2872.0,227.977,228.1908,227.9584,228.0978,2872.0
2022-02-08 11:50:00,245.41,245.53,245.29,245.33,2183.0,228.07,228.1815,227.9584,227.9956,2183.0
2022-02-08 11:55:00,245.36,245.36,245.06,245.06,3422.0,228.0235,228.0235,227.7447,227.7447,3422.0
2022-02-08 12:00:00,245.11,245.3,245.07,245.12,4408.0,227.7912,227.9677,227.754,227.8005,4408.0
2022-02-08 12:05:00,245.06,245.06,244.76,244.81,4977.0,227.7447,227.7447,227.4659,227.5124,4977.0
2022-02-08 12:10:00,244.86,244.86,244.52,244.59,4687.0,227.5588,227.5588,227.2429,227.3079,4687.0
2022-02-08 12:15:00,244.59,244.85,244.51,244.85,4012.0,227.3079,227.5495,227.2336,227.5495,4012.0
2022-02-08 12:20:00,244.87,245.03,244.74,244.94,3430.0,227.5681,227.7168,227.4473,227.6332,3430.0
2022-02-08 12:25:00,244.92,244.92,244.52,244.67,6533.0,227.6146,227.6146,227.2429,227.3823,6533.0
2022-02-08 12:30:00,244.65,244.98,244.61,244.92,1600.0,227.3637,227.6704,227.3265,227.6146,1600.0
2022-02-08 12:35:00,244.97,245.15,244.9,245.05,3109.0,227.6611,227.8283,227.596,227.7354,3109.0
2022-02-08 12:40:00,245.07,245.3,245.07,245.09,3435.0,227.754,227.9677,227.754,227.7726,3435.0
2022-02-08 12:45:00,245.22,245.22,244.88,245.0,4334.0,227.8934,227.8934,227.5774,227.6889,4334.0
2022-02-08 12:50:00,245.06,245.1,244.86,245.01,5271.0,227.7447,227.7819,227.5588,227.6982,5271.0
2022-02-08 12:55:00,244.91,244.93,244.67,244.79,7903.0,227.6053,227.6239,227.3823,227.4938,7903.0
2022-02-08 13:00:00,244.85,244.85,244.76,244.79,1448.0,227.5495,227.5495,227.4659,227.4938,1448.0
2022-02-08 13:05:00,244.8,244.82,244.4,244.5,4614.0,227.5031,227.5217,227.1313,227.2243,4614.0
2022-02-08 13:10:00,244.49,244.6,244.46,244.54,3788.0,227.215,227.3172,227.1871,227.2614,3788.0
2022-02-08 13:15:00,244.54,244.59,244.11,244.16,3700.0,227.2614,227.3079,226.8618,226.9083,3700.0
2022-02-08 13:20:00,244.2,244.2,243.77,243.81,5735.0,226.9455,226.9455,226.5458,226.583,5735.0
2022-02-08 13:25:00,243.72,244.0,243.68,243.97,3742.0,226.4994,226.7596,226.4622,226.7317,3742.0
2022-02-08 13:30:00,244.01,244.38,243.98,244.17,6421.0,226.7689,227.1127,226.741,226.9176,6421.0
2022-02-08 13:35:00,244.24,244.27,244.02,244.02,4718.0,226.9826,227.0105,226.7782,226.7782,4718.0
2022-02-08 13:40:00,244.01,244.07,243.86,243.91,7185.0,226.7689,226.8246,226.6295,226.676,7185.0
2022-02-08 13:45:00,243.83,243.98,243.78,243.89,10452.0,226.6016,226.741,226.5551,226.6574,10452.0
2022-02-08 13:50:00,243.86,243.96,243.8,243.89,3919.0,226.6295,226.7224,226.5737,226.6574,3919.0
2022-02-08 13:55:00,243.93,244.01,243.89,243.94,7848.0,226.6945,226.7689,226.6574,226.7038,7848.0
2022-02-08 14:00:00,243.98,244.1,243.98,244.07,1873.0,226.741,226.8525,226.741,226.8246,1873.0
2022-02-08 14:05:00,244.11,244.12,243.92,244.0,5645.0,226.8618,226.8711,226.6852,226.7596,5645.0
2022-02-08 14:10:00,243.95,244.04,243.62,243.93,12867.0,226.7131,226.7968,226.4064,226.6945,12867.0
2022-02-08 14:15:00,243.95,243.98,243.76,243.79,6683.0,226.7131,226.741,226.5366,226.5644,6683.0
2022-02-08 14:20:00,243.82,243.82,243.44,243.56,5368.0,226.5923,226.5923,226.2392,226.3507,5368.0
2022-02-08 14:25:00,243.57,243.61,243.44,243.47,4819.0,226.36,226.3972,226.2392,226.267,4819.0
2022-02-08 14:30:00,243.47,243.92,243.42,243.88,8275.0,226.267,226.6852,226.2206,226.6481,8275.0
2022-02-08 14:35:00,243.95,244.0,243.6,243.66,9745.0,226.7131,226.7596,226.3879,226.4436,9745.0
2022-02-08 14:40:00,243.66,243.84,243.55,243.84,14023.0,226.4436,226.6109,226.3414,226.6109,14023.0
2022-02-08 14:45:00,243.75,243.97,243.75,243.93,12457.0,226.5273,226.7317,226.5273,226.6945,12457.0
2022-02-08 14:50:00,243.89,244.17,243.89,244.02,6048.0,226.6574,226.9176,226.6574,226.7782,6048.0
2022-02-08 14:55:00,244.11,244.11,243.76,243.81,5703.0,226.8618,226.8618,226.5366,226.583,5703.0
2022-02-08 15:00:00,243.77,243.9,243.48,243.9,8668.0,226.5458,226.6667,226.2763,226.6667,8668.0
2022-02-08 15:05:00,243.83,243.94,243.0,243.46,43678.0,226.6016,226.7038,225.8303,226.2578,43678.0
2022-02-08 15:10:00,243.42,244.07,243.34,244.04,6379.0,226.2206,226.8246,226.1462,226.7968,6379.0
2022-02-08 15:15:00,244.03,244.26,243.74,244.09,28064.0,226.7875,227.0012,226.518,226.8432,28064.0
2022-02-08 15:20:00,244.01,244.21,243.82,243.95,7008.0,226.7689,226.9548,226.5923,226.7131,7008.0
2022-02-08 15:25:00,243.99,244.2,243.81,244.11,11045.0,226.7503,226.9455,226.583,226.8618,11045.0
2022-02-08 15:30:00,244.15,244.26,244.02,244.19,31557.0,226.899,227.0012,226.7782,226.9362,31557.0
2022-02-08 15:35:00,244.06,244.23,244.0,244.2,6899.0,226.8154,226.9733,226.7596,226.9455,6899.0
2022-02-08 15:40:00,244.2,244.37,244.13,244.15,14867.0,226.9455,227.1035,226.8804,226.899,14867.0
2022-02-08 15:45:00,244.14,244.36,243.98,244.09,20230.0,226.8897,227.0942,226.741,226.8432,20230.0
2022-02-08 15:50:00,244.1,244.16,243.89,243.92,84361.0,226.8525,226.9083,226.6574,226.6852,84361.0
2022-02-08 15:55:00,243.95,244.1,243.46,243.86,125782.0,226.7131,226.8525,226.2578,226.6295,125782.0
2022-02-09 09:30:00,245.79,247.47,245.42,247.46,36769.0,228.4231,229.9844,228.0793,229.9751,36769.0
2022-02-09 09:35:00,247.71,248.2,247.16,247.27,20860.0,230.2075,230.6628,229.6963,229.7985,20860.0
2022-02-09 09:40:00,247.31,247.81,246.8,247.81,8657.0,229.8357,230.3004,229.3618,230.3004,8657.0
2022-02-09 09:45:00,247.72,248.6,247.72,248.3,48732.0,230.2168,231.0346,230.2168,230.7558,48732.0
2022-02-09 09:50:00,248.14,248.18,247.21,247.34,13426.0,230.6071,230.6442,229.7428,229.8636,13426.0
2022-02-09 09:55:00,247.36,247.55,246.9,247.04,7222.0,229.8822,230.0588,229.4547,229.5848,7222.0
2022-02-09 10:00:00,246.93,247.2,246.88,247.05,5781.0,229.4826,229.7335,229.4361,229.5941,5781.0
2022-02-09 10:05:00,247.05,247.06,246.76,246.77,4729.0,229.5941,229.6034,229.3246,229.3339,4729.0
2022-02-09 10:10:00,246.75,246.75,246.5,246.59,7294.0,229.3153,229.3153,229.083,229.1666,7294.0
2022-02-09 10:15:00,246.59,246.83,246.36,246.5,5445.0,229.1666,229.3896,228.9528,229.083,5445.0
2022-02-09 10:20:00,246.52,246.55,245.91,245.94,11701.0,229.1015,229.1294,228.5346,228.5625,11701.0
2022-02-09 10:25:00,245.96,246.03,245.64,245.76,7432.0,228.5811,228.6462,228.2837,228.3952,7432.0
2022-02-09 10:30:00,245.87,246.55,245.68,246.55,8018.0,228.4975,229.1294,228.3209,229.1294,8018.0
2022-02-09 10:35:00,246.61,246.61,246.31,246.35,11089.0,229.1852,229.1852,228.9064,228.9436,11089.0
2022-02-09 10:40:00,246.38,246.42,245.41,245.42,8451.0,228.9714,229.0086,228.07,228.0793,8451.0
2022-02-09 10:45:00,245.42,245.63,245.2,245.34,14917.0,228.0793,228.2744,227.8748,228.0049,14917.0
2022-02-09 10:50:00,245.39,245.67,245.36,245.46,5774.0,228.0514,228.3116,228.0235,228.1164,5774.0
2022-02-09 10:55:00,245.55,245.64,245.28,245.63,14360.0,228.2001,228.2837,227.9492,228.2744,14360.0
2022-02-09 11:00:00,245.62,245.74,245.19,245.2,10098.0,228.2651,228.3767,227.8655,227.8748,10098.0
2022-02-09 11:05:00,245.1,245.16,244.4,244.74,21235.0,227.7819,227.8376,227.1313,227.4473,21235.0
2022-02-09 11:10:00,244.7,244.7,244.15,244.31,5794.0,227.4101,227.4101,226.899,227.0477,5794.0
2022-02-09 11:15:00,244.27,244.39,244.0,244.32,9533.0,227.0105,227.122,226.7596,227.057,9533.0
2022-02-09 11:20:00,244.41,244.41,244.12,244.16,6869.0,227.1406,227.1406,226.8711,226.9083,6869.0
2022-02-09 11:25:00,244.18,244.96,244.1,244.91,8963.0,226.9269,227.6518,226.8525,227.6053,8963.0
2022-02-09 11:30:00,244.87,244.99,244.77,244.94,7623.0,227.5681,227.6796,227.4752,227.6332,7623.0
2022-02-09 11:35:00,244.9,245.28,244.68,245.28,28202.0,227.596,227.9492,227.3915,227.9492,28202.0
2022-02-09 11:40:00,245.19,245.39,245.19,245.23,6911.0,227.8655,228.0514,227.8655,227.9027,6911.0
2022-02-09 11:45:00,245.26,245.33,244.68,244.77,17449.0,227.9306,227.9956,227.3915,227.4752,17449.0
2022-02-09 11:50:00,244.77,244.95,244.59,244.6,7175.0,227.4752,227.6425,227.3079,227.3172,7175.0
2022-02-09 11:55:00,244.56,245.09,244.56,244.75,10141.0,227.28,227.7726,227.28,227.4566,10141.0
2022-02-09 12:00:00,244.73,244.8,244.64,244.7,4250.0,227.438,227.5031,227.3544,227.4101,4250.0
2022-02-09 12:05:00,244.64,244.68,244.44,244.68,6047.0,227.3544,227.3915,227.1685,227.3915,6047.0
2022-02-09 12:10:00,244.79,244.8,244.5,244.5,2539.0,227.4938,227.5031,227.2243,227.2243,2539.0
2022-02-09 12:15:00,244.53,244.57,244.34,244.46,2342.0,227.2521,227.2893,227.0756,227.1871,2342.0
2022-02-09 12:20:00,244.38,244.5,244.25,244.33,6268.0,227.1127,227.2243,226.9919,227.0663,6268.0
2022-02-09 12:25:00,244.36,244.45,244.32,244.32,2495.0,227.0942,227.1778,227.057,227.057,2495.0
2022-02-09 12:30:00,244.49,244.49,244.3,244.42,4459.0,227.215,227.215,227.0384,227.1499,4459.0
2022-02-09 12:35:00,244.37,244.7,244.29,244.54,12810.0,227.1035,227.4101,227.0291,227.2614,12810.0
2022-02-09 12:40:00,244.54,244.69,244.33,244.36,3666.0,227.2614,227.4008,227.0663,227.0942,3666.0
2022-02-09 12:45:00,244.31,244.34,244.25,244.28,3113.0,227.0477,227.0756,226.9919,227.0198,3113.0
2022-02-09 12:50:00,244.2,244.25,244.09,244.17,3375.0,226.9455,226.9919,226.8432,226.9176,3375.0
2022-02-09 12:55:00,244.18,244.26,244.03,244.13,9165.0,226.9269,227.0012,226.7875,226.8804,9165.0
2022-02-09 13:00:00,244.13,244.31,244.13,244.17,2875.0,226.8804,227.0477,226.8804,226.9176,2875.0
2022-02-09 13:05:00,244.14,244.15,243.97,244.01,4668.0,226.8897,226.899,226.7317,226.7689,4668.0
2022-02-09 13:10:00,244.1,244.22,244.03,244.22,5138.0,226.8525,226.9641,226.7875,226.9641,5138.0
2022-02-09 13:15:00,244.26,244.28,244.09,244.15,11173.0,227.0012,227.0198,226.8432,226.899,11173.0
2022-02-09 13:20:00,244.17,244.29,244.17,244.19,4613.0,226.9176,227.0291,226.9176,226.9362,4613.0
2022-02-09 13:25:00,244.2,244.26,244.1,244.24,3862.0,226.9455,227.0012,226.8525,226.9826,3862.0
2022-02-09 13:30:00,244.25,244.31,244.22,244.27,2450.0,226.9919,227.0477,226.9641,227.0105,2450.0
2022-02-09 13:35:00,244.22,244.3,244.15,244.16,4174.0,226.9641,227.0384,226.899,226.9083,4174.0
2022-02-09 13:40:00,244.13,244.19,244.07,244.1,4743.0,226.8804,226.9362,226.8246,226.8525,4743.0
2022-02-09 13:45:00,244.12,244.13,243.89,243.89,6858.0,226.8711,226.8804,226.6574,226.6574,6858.0
2022-02-09 13:50:00,243.97,244.16,243.96,244.14,6484.0,226.7317,226.9083,226.7224,226.8897,6484.0
2022-02-09 13:55:00,244.08,244.19,243.96,243.97,3411.0,226.8339,226.9362,226.7224,226.7317,3411.0
2022-02-09 14:00:00,243.93,244.06,243.91,243.92,3825.0,226.6945,226.8154,226.676,226.6852,3825.0
2022-02-09 14:05:00,243.85,243.85,243.7,243.75,3615.0,226.6202,226.6202,226.4808,226.5273,3615.0
2022-02-09 14:10:00,243.75,243.99,243.75,243.94,9502.0,226.5273,226.7503,226.5273,226.7038,9502.0
2022-02-09 14:15:00,243.96,244.02,243.78,243.78,8463.0,226.7224,226.7782,226.5551,226.5551,8463.0
2022-02-09 14:20:00,243.84,244.01,243.77,243.88,19889.0,226.6109,226.7689,226.5458,226.6481,19889.0
2022-02-09 14:25:00,243.86,244.06,243.84,244.03,7536.0,226.6295,226.8154,226.6109,226.7875,7536.0
2022-02-09 14:30:00,244.03,244.06,243.98,244.04,27709.0,226.7875,226.8154,226.741,226.7968,27709.0
2022-02-09 14:35:00,244.03,244.19,244.01,244.17,17051.0,226.7875,226.9362,226.7689,226.9176,17051.0
2022-02-09 14:40:00,244.15,244.19,244.03,244.13,9805.0,226.899,226.9362,226.7875,226.8804,9805.0
2022-02-09 14:45:00,244.16,244.19,244.12,244.17,6282.0,226.9083,226.9362,226.8711,226.9176,6282.0
2022-02-09 14:50:00,244.18,244.19,243.91,244.15,8234.0,226.9269,226.9362,226.676,226.899,8234.0
2022-02-09 14:55:00,244.11,244.17,243.91,243.91,5770.0,226.8618,226.9176,226.676,226.676,5770.0
2022-02-09 15:00:00,243.97,244.19,243.84,243.97,11232.0,226.7317,226.9362,226.6109,226.7317,11232.0
2022-02-09 15:05:00,243.94,243.94,243.77,243.8,8358.0,226.7038,226.7038,226.5458,226.5737,8358.0
2022-02-09 15:10:00,243.86,243.91,243.76,243.87,32696.0,226.6295,226.676,226.5366,226.6388,32696.0
2022-02-09 15:15:00,243.85,243.92,243.64,243.71,35662.0,226.6202,226.6852,226.425,226.4901,35662.0
2022-02-09 15:20:00,243.71,243.77,243.61,243.68,26614.0,226.4901,226.5458,226.3972,226.4622,26614.0
2022-02-09 15:25:00,243.68,243.89,243.67,243.89,25727.0,226.4622,226.6574,226.4529,226.6574,25727.0
2022-02-09 15:30:00,243.88,244.19,243.81,244.19,41325.0,226.6481,226.9362,226.583,226.9362,41325.0
2022-02-09 15:35:00,244.19,244.62,244.14,244.47,14279.0,226.9362,227.3358,226.8897,227.1964,14279.0
2022-02-09 15:40:00,244.47,244.49,244.07,244.21,23962.0,227.1964,227.215,226.8246,226.9548,23962.0
2022-02-09 15:45:00,244.21,244.45,244.16,244.42,22854.0,226.9548,227.1778,226.9083,227.1499,22854.0
2022-02-09 15:50:00,244.43,244.79,244.35,244.35,40725.0,227.1592,227.4938,227.0849,227.0849,40725.0
2022-02-09 15:55:00,244.27,244.39,244.19,244.29,70668.0,227.0105,227.122,226.9362,227.0291,70668.0
2022-02-10 09:30:00,242.38,242.95,242.01,242.37,80528.0,225.2541,225.7838,224.9102,225.2448,80528.0
2022-02-10 09:35:00,242.34,243.47,242.21,243.47,38719.0,225.2169,226.267,225.0961,226.267,38719.0
2022-02-10 09:40:00,243.39,243.82,242.65,242.67,18513.0,226.1927,226.5923,225.505,225.5236,18513.0
2022-02-10 09:45:00,242.77,242.87,242.06,242.24,40942.0,225.6165,225.7094,224.9567,225.124,40942.0
2022-02-10 09:50:00,242.31,243.0,242.26,242.76,11611.0,225.189,225.8303,225.1425,225.6072,11611.0
2022-02-10 09:55:00,242.74,243.0,242.55,242.84,13235.0,225.5886,225.8303,225.412,225.6816,13235.0
2022-02-10 10:00:00,242.81,243.0,242.55,242.81,18003.0,225.6537,225.8303,225.412,225.6537,18003.0
2022-02-10 10:05:00,242.79,243.0,242.73,242.88,12319.0,225.6351,225.8303,225.5793,225.7187,12319.0
2022-02-10 10:10:00,242.91,242.98,242.57,242.63,12625.0,225.7466,225.8117,225.4306,225.4864,12625.0
2022-02-10 10:15:00,242.63,242.78,242.57,242.76,6879.0,225.4864,225.6258,225.4306,225.6072,6879.0
2022-02-10 10:20:00,242.77,242.77,242.4,242.54,15694.0,225.6165,225.6165,225.2726,225.4028,15694.0
2022-02-10 10:25:00,242.53,242.64,242.19,242.35,26249.0,225.3935,225.4957,225.0775,225.2262,26249.0
2022-02-10 10:30:00,242.27,242.65,242.19,242.2,15964.0,225.1518,225.505,225.0775,225.0868,15964.0
2022-02-10 10:35:00,242.27,242.7,242.18,242.53,17298.0,225.1518,225.5515,225.0682,225.3935,17298.0
2022-02-10 10:40:00,242.5,242.76,242.45,242.76,16741.0,225.3656,225.6072,225.3191,225.6072,16741.0
2022-02-10 10:45:00,242.64,243.0,242.47,242.99,7689.0,225.4957,225.8303,225.3377,225.821,7689.0
2022-02-10 10:50:00,243.0,243.01,242.55,242.66,12472.0,225.8303,225.8395,225.412,225.5143,12472.0
2022-02-10 10:55:00,242.63,242.75,242.28,242.52,5748.0,225.4864,225.5979,225.1611,225.3842,5748.0
2022-02-10 11:00:00,242.56,242.76,242.28,242.61,14546.0,225.4213,225.6072,225.1611,225.4678,14546.0
2022-02-10 11:05:00,242.67,242.77,242.48,242.66,10789.0,225.5236,225.6165,225.347,225.5143,10789.0
2022-02-10 11:10:00,242.54,242.54,242.16,242.16,8274.0,225.4028,225.4028,225.0496,225.0496,8274.0
2022-02-10 11:15:00,242.26,242.28,241.81,241.83,10868.0,225.1425,225.1611,224.7243,224.7429,10868.0
2022-02-10 11:20:00,241.86,242.32,241.74,242.32,12291.0,224.7708,225.1983,224.6593,225.1983,12291.0
2022-02-10 11:25:00,242.22,242.31,242.06,242.19,5475.0,225.1054,225.189,224.9567,225.0775,5475.0
2022-02-10 11:30:00,242.15,242.15,241.83,241.86,13626.0,225.0403,225.0403,224.7429,224.7708,13626.0
2022-02-10 11:35:00,241.97,242.07,241.89,241.97,9817.0,224.873,224.966,224.7987,224.873,9817.0
2022-02-10 11:40:00,242.06,242.38,241.94,242.26,4277.0,224.9567,225.2541,224.8451,225.1425,4277.0
2022-02-10 11:45:00,242.38,242.57,242.24,242.3,8053.0,225.2541,225.4306,225.124,225.1797,8053.0
2022-02-10 11:50:00,242.27,242.28,241.92,241.92,6815.0,225.1518,225.1611,224.8266,224.8266,6815.0
2022-02-10 11:55:00,242.03,242.54,241.86,242.31,11256.0,224.9288,225.4028,224.7708,225.189,11256.0
2022-02-10 12:00:00,242.16,242.54,242.05,242.39,14590.0,225.0496,225.4028,224.9474,225.2634,14590.0
2022-02-10 12:05:00,242.44,242.51,242.13,242.13,9051.0,225.3098,225.3749,225.0217,225.0217,9051.0
2022-02-10 12:10:00,242.23,242.36,241.71,241.85,9090.0,225.1147,225.2355,224.6314,224.7615,9090.0
2022-02-10 12:15:00,241.77,242.1,241.66,241.95,8782.0,224.6872,224.9938,224.5849,224.8544,8782.0
2022-02-10 12:20:00,242.01,242.54,241.96,242.34,10995.0,224.9102,225.4028,224.8637,225.2169,10995.0
2022-02-10 12:25:00,242.34,242.5,242.12,242.5,4319.0,225.2169,225.3656,225.0124,225.3656,4319.0
2022-02-10 12:30:00,242.54,242.54,242.03,242.13,6747.0,225.4028,225.4028,224.9288,225.0217,6747.0
2022-02-10 12:35:00,242.17,242.31,242.04,242.3,4630.0,225.0589,225.189,224.9381,225.1797,4630.0
2022-02-10 12:40:00,242.24,242.31,242.1,242.21,5637.0,225.124,225.189,224.9938,225.0961,5637.0
2022-02-10 12:45:00,242.28,242.31,241.35,241.48,19302.0,225.1611,225.189,224.2968,224.4177,19302.0
2022-02-10 12:50:00,241.52,241.58,240.97,241.51,16161.0,224.4548,224.5106,223.9437,224.4455,16161.0
2022-02-10 12:55:00,241.4,241.97,241.4,241.64,11963.0,224.3433,224.873,224.3433,224.5663,11963.0
2022-02-10 13:00:00,241.6,241.75,241.19,241.46,43146.0,224.5292,224.6686,224.1481,224.3991,43146.0
2022-02-10 13:05:00,241.46,241.67,241.35,241.59,8434.0,224.3991,224.5942,224.2968,224.5199,8434.0
2022-02-10 13:10:00,241.61,241.87,241.5,241.75,10852.0,224.5385,224.7801,224.4362,224.6686,10852.0
2022-02-10 13:15:00,241.64,241.69,240.84,240.93,18346.0,224.5663,224.6128,223.8229,223.9065,18346.0
2022-02-10 13:20:00,240.89,240.96,240.61,240.8,16950.0,223.8693,223.9344,223.6091,223.7857,16950.0
2022-02-10 13:25:00,240.75,240.82,240.3,240.32,12457.0,223.7392,223.8043,223.321,223.3396,12457.0
2022-02-10 13:30:00,240.42,240.63,240.25,240.31,21145.0,223.4325,223.6277,223.2746,223.3303,21145.0
2022-02-10 13:35:00,240.27,240.36,239.63,240.31,51749.0,223.2931,223.3768,222.6984,223.3303,51749.0
2022-02-10 13:40:00,240.29,241.36,240.22,241.32,13878.0,223.3117,224.3061,223.2467,224.269,13878.0
2022-02-10 13:45:00,241.19,241.55,241.0,241.12,29699.0,224.1481,224.4827,223.9716,224.0831,29699.0
2022-02-10 13:50:00,241.11,241.44,241.11,241.32,13139.0,224.0738,224.3805,224.0738,224.269,13139.0
2022-02-10 13:55:00,241.38,241.64,241.19,241.63,15594.0,224.3247,224.5663,224.1481,224.5571,15594.0
2022-02-10 14:00:00,241.64,241.82,241.23,241.27,20855.0,224.5663,224.7336,224.1853,224.2225,20855.0
2022-02-10 14:05:00,241.37,241.6,241.11,241.47,27146.0,224.3154,224.5292,224.0738,224.4084,27146.0
2022-02-10 14:10:00,241.47,241.51,240.93,241.06,13695.0,224.4084,224.4455,223.9065,224.0273,13695.0
2022-02-10 14:15:00,241.0,241.0,240.66,240.73,16692.0,223.9716,223.9716,223.6556,223.7206,16692.0
2022-02-10 14:20:00,240.76,240.86,240.5,240.65,13679.0,223.7485,223.8415,223.5069,223.6463,13679.0
2022-02-10 14:25:00,240.65,241.3,240.65,241.08,19050.0,223.6463,224.2504,223.6463,224.0459,19050.0
2022-02-10 14:30:00,241.21,241.3,240.81,240.93,6152.0,224.1667,224.2504,223.795,223.9065,6152.0
2022-02-10 14:35:00,241.0,241.19,240.67,240.71,17820.0,223.9716,224.1481,223.6649,223.7021,17820.0
2022-02-10 14:40:00,240.79,241.11,240.51,240.87,27124.0,223.7764,224.0738,223.5162,223.8508,27124.0
2022-02-10 14:45:00,240.94,241.32,240.71,240.71,7087.0,223.9158,224.269,223.7021,223.7021,7087.0
2022-02-10 14:50:00,240.69,240.69,239.95,240.02,23997.0,223.6835,223.6835,222.9958,223.0608,23997.0
2022-02-10 14:55:00,239.99,240.44,239.95,240.22,29071.0,223.0329,223.4511,222.9958,223.2467,29071.0
2022-02-10 15:00:00,240.28,240.31,239.95,240.05,17559.0,223.3024,223.3303,222.9958,223.0887,17559.0
2022-02-10 15:05:00,240.06,240.74,240.06,240.6,20267.0,223.098,223.7299,223.098,223.5998,20267.0
2022-02-10 15:10:00,240.65,240.88,240.61,240.7,8006.0,223.6463,223.86,223.6091,223.6928,8006.0
2022-02-10 15:15:00,240.7,240.83,240.02,240.09,11289.0,223.6928,223.8136,223.0608,223.1259,11289.0
2022-02-10 15:20:00,240.17,240.29,239.69,240.18,21904.0,223.2002,223.3117,222.7541,223.2095,21904.0
2022-02-10 15:25:00,240.19,240.6,240.09,240.15,13023.0,223.2188,223.5998,223.1259,223.1816,13023.0
2022-02-10 15:30:00,240.08,240.25,239.8,240.0,56731.0,223.1166,223.2746,222.8564,223.0422,56731.0
2022-02-10 15:35:00,240.04,240.35,239.9,240.1,35048.0,223.0794,223.3675,222.9493,223.1352,35048.0
2022-02-10 15:40:00,240.11,240.28,239.64,239.78,42704.0,223.1445,223.3024,222.7077,222.8378,42704.0
2022-02-10 15:45:00,239.81,240.02,239.54,239.8,55933.0,222.8657,223.0608,222.6147,222.8564,55933.0
2022-02-10 15:50:00,239.75,240.37,239.55,240.28,85231.0,222.8099,223.3861,222.624,223.3024,85231.0
2022-02-10 15:55:00,240.36,241.03,240.29,240.41,106976.0,223.3768,223.9994,223.3117,223.4233,106976.0
2022-02-11 09:30:00,240.05,240.5,236.84,236.95,63394.0,223.0887,223.5069,220.1055,220.2077,63394.0
2022-02-11 09:35:00,236.71,238.11,236.62,237.69,22392.0,219.9847,221.2858,219.901,220.8954,22392.0
2022-02-11 09:40:00,237.71,238.33,237.46,237.69,16156.0,220.914,221.4902,220.6817,220.8954,16156.0
2022-02-11 09:45:00,237.7,238.9,237.65,238.82,17958.0,220.9047,222.0199,220.8583,221.9456,17958.0
2022-02-11 09:50:00,238.77,239.2,238.63,238.8,19770.0,221.8991,222.2988,221.769,221.927,19770.0
2022-02-11 09:55:00,238.79,238.98,237.33,237.42,15118.0,221.9177,222.0943,220.5609,220.6445,15118.0
2022-02-11 10:00:00,237.42,237.93,237.2,237.63,51385.0,220.6445,221.1185,220.4401,220.8397,51385.0
2022-02-11 10:05:00,237.59,238.17,237.5,237.95,42091.0,220.8025,221.3415,220.7189,221.1371,42091.0
2022-02-11 10:10:00,237.94,238.04,236.97,237.2,35766.0,221.1278,221.2207,220.2263,220.4401,35766.0
2022-02-11 10:15:00,237.16,237.55,237.1,237.43,14054.0,220.4029,220.7653,220.3471,220.6538,14054.0
2022-02-11 10:20:00,237.45,237.85,237.25,237.85,14120.0,220.6724,221.0441,220.4865,221.0441,14120.0
2022-02-11 10:25:00,237.81,237.95,237.56,237.86,23297.0,221.007,221.1371,220.7746,221.0534,23297.0
2022-02-11 10:30:00,237.88,238.28,237.37,237.37,19985.0,221.072,221.4438,220.5981,220.5981,19985.0
2022-02-11 10:35:00,237.48,238.07,237.4,237.84,17192.0,220.7003,221.2486,220.6259,221.0348,17192.0
2022-02-11 10:40:00,237.9,238.16,237.39,237.57,21339.0,221.0906,221.3322,220.6166,220.7839,21339.0
2022-02-11 10:45:00,237.63,237.63,236.9,236.9,25052.0,220.8397,220.8397,220.1613,220.1613,25052.0
2022-02-11 10:50:00,236.85,237.12,236.53,236.72,44902.0,220.1148,220.3657,219.8174,219.994,44902.0
2022-02-11 10:55:00,236.67,237.19,236.65,236.9,19084.0,219.9475,220.4308,219.9289,220.1613,19084.0
2022-02-11 11:00:00,236.86,237.36,236.76,237.34,20103.0,220.1241,220.5888,220.0312,220.5702,20103.0
2022-02-11 11:05:00,237.3,237.3,236.96,237.02,19502.0,220.533,220.533,220.217,220.2728,19502.0
2022-02-11 11:10:00,237.01,237.01,236.57,236.67,21180.0,220.2635,220.2635,219.8546,219.9475,21180.0
2022-02-11 11:15:00,236.68,236.69,235.87,236.07,25793.0,219.9568,219.9661,219.204,219.3899,25793.0
2022-02-11 11:20:00,236.11,236.35,236.02,236.15,26305.0,219.4271,219.6501,219.3434,219.4643,26305.0
2022-02-11 11:25:00,236.15,236.16,235.59,235.76,34690.0,219.4643,219.4735,218.9438,219.1018,34690.0
2022-02-11 11:30:00,235.82,236.06,235.75,235.77,18365.0,219.1576,219.3806,219.0925,219.1111,18365.0
2022-02-11 11:35:00,235.79,235.83,235.05,235.24,32733.0,219.1297,219.1669,218.442,218.6186,32733.0
2022-02-11 11:40:00,235.24,235.29,234.5,234.7,44840.0,218.6186,218.665,217.9308,218.1167,44840.0
2022-02-11 11:45:00,234.71,235.49,234.67,235.35,25649.0,218.126,218.8509,218.0888,218.7208,25649.0
2022-02-11 11:50:00,235.43,235.56,235.31,235.44,11767.0,218.7951,218.9159,218.6836,218.8044,11767.0
2022-02-11 11:55:00,235.45,235.5,235.07,235.13,31590.0,218.8137,218.8602,218.4606,218.5163,31590.0
2022-02-11 12:00:00,235.07,235.21,234.78,235.21,31619.0,218.4606,218.5907,218.1911,218.5907,31619.0
2022-02-11 12:05:00,235.24,235.65,235.23,235.35,13534.0,218.6186,218.9996,218.6093,218.7208,13534.0
2022-02-11 12:10:00,235.35,236.1,235.34,235.84,18617.0,218.7208,219.4178,218.7115,219.1762,18617.0
2022-02-11 12:15:00,235.87,236.18,235.39,235.66,35929.0,219.204,219.4921,218.758,219.0089,35929.0
2022-02-11 12:20:00,235.65,235.88,235.48,235.82,10006.0,218.9996,219.2133,218.8416,219.1576,10006.0
2022-02-11 12:25:00,235.78,236.06,235.71,235.95,11864.0,219.1204,219.3806,219.0553,219.2784,11864.0
2022-02-11 12:30:00,236.0,236.0,235.87,235.92,17432.0,219.3249,219.3249,219.204,219.2505,17432.0
2022-02-11 12:35:00,235.98,235.99,235.68,235.74,19877.0,219.3063,219.3156,219.0275,219.0832,19877.0
2022-02-11 12:40:00,235.76,235.95,235.74,235.93,10511.0,219.1018,219.2784,219.0832,219.2598,10511.0
2022-02-11 12:45:00,235.91,236.26,235.84,236.18,26947.0,219.2412,219.5665,219.1762,219.4921,26947.0
2022-02-11 12:50:00,236.12,236.29,235.88,235.9,38769.0,219.4364,219.5944,219.2133,219.2319,38769.0
2022-02-11 12:55:00,235.92,236.02,235.78,235.78,14598.0,219.2505,219.3434,219.1204,219.1204,14598.0
2022-02-11 13:00:00,235.78,235.85,235.58,235.78,17320.0,219.1204,219.1855,218.9345,219.1204,17320.0
2022-02-11 13:05:00,235.75,236.31,235.75,236.28,15765.0,219.0925,219.613,219.0925,219.5851,15765.0
2022-02-11 13:10:00,236.31,236.69,236.31,236.66,11229.0,219.613,219.9661,219.613,219.9382,11229.0
2022-02-11 13:15:00,236.7,236.76,236.18,236.35,22743.0,219.9754,220.0312,219.4921,219.6501,22743.0
2022-02-11 13:20:00,236.36,236.7,236.3,236.58,18245.0,219.6594,219.9754,219.6037,219.8639,18245.0
2022-02-11 13:25:00,236.61,236.66,236.05,236.1,13450.0,219.8918,219.9382,219.3713,219.4178,13450.0
2022-02-11 13:30:00,236.06,236.06,235.59,235.87,25056.0,219.3806,219.3806,218.9438,219.204,25056.0
2022-02-11 13:35:00,235.79,235.79,234.71,234.76,36321.0,219.1297,219.1297,218.126,218.1725,36321.0
2022-02-11 13:40:00,234.76,234.89,234.23,234.57,38543.0,218.1725,218.2933,217.6799,217.9959,38543.0
2022-02-11 13:45:00,234.45,234.56,233.83,234.3,35066.0,217.8844,217.9866,217.3082,217.745,35066.0
2022-02-11 13:50:00,234.31,234.62,233.86,234.48,30465.0,217.7543,218.0424,217.3361,217.9123,30465.0
2022-02-11 13:55:00,234.42,234.44,233.45,233.5,22825.0,217.8565,217.8751,216.955,217.0015,22825.0
2022-02-11 14:00:00,233.47,233.92,232.68,233.67,35544.0,216.9736,217.3918,216.2394,217.1595,35544.0
2022-02-11 14:05:00,233.61,234.19,233.15,233.46,26440.0,217.1037,217.6427,216.6762,216.9643,26440.0
2022-02-11 14:10:00,233.51,233.62,232.89,233.06,18182.0,217.0108,217.113,216.4346,216.5926,18182.0
2022-02-11 14:15:00,233.15,234.02,233.15,233.83,27829.0,216.6762,217.4848,216.6762,217.3082,27829.0
2022-02-11 14:20:00,233.68,234.03,233.5,233.5,9123.0,217.1688,217.494,217.0015,217.0015,9123.0
2022-02-11 14:25:00,233.46,233.46,232.72,232.81,26049.0,216.9643,216.9643,216.2766,216.3603,26049.0
2022-02-11 14:30:00,232.81,233.93,232.74,233.74,18671.0,216.3603,217.4011,216.2952,217.2245,18671.0
2022-02-11 14:35:00,233.75,233.77,233.16,233.51,22704.0,217.2338,217.2524,216.6855,217.0108,22704.0
2022-02-11 14:40:00,233.53,233.6,233.05,233.1,20784.0,217.0294,217.0944,216.5833,216.6298,20784.0
2022-02-11 14:45:00,233.11,233.14,232.4,232.54,26113.0,216.6391,216.6669,215.9792,216.1093,26113.0
2022-02-11 14:50:00,232.59,232.6,231.92,232.24,19649.0,216.1558,216.1651,215.5331,215.8305,19649.0
2022-02-11 14:55:00,232.43,232.98,232.4,232.76,28211.0,216.0071,216.5182,215.9792,216.3138,28211.0
2022-02-11 15:00:00,232.78,233.62,232.66,233.31,18791.0,216.3324,217.113,216.2209,216.8249,18791.0
2022-02-11 15:05:00,233.34,233.42,232.49,232.63,22496.0,216.8528,216.9272,216.0629,216.193,22496.0
2022-02-11 15:10:00,232.56,232.74,232.2,232.5,17235.0,216.1279,216.2952,215.7934,216.0722,17235.0
2022-02-11 15:15:00,232.53,233.14,232.01,232.23,30567.0,216.1,216.6669,215.6168,215.8212,30567.0
2022-02-11 15:20:00,232.16,232.69,232.0,232.62,19458.0,215.7562,216.2487,215.6075,216.1837,19458.0
2022-02-11 15:25:00,232.68,232.81,232.32,232.74,22071.0,216.2394,216.3603,215.9049,216.2952,22071.0
2022-02-11 15:30:00,232.71,232.77,231.92,232.62,38680.0,216.2673,216.3231,215.5331,216.1837,38680.0
2022-02-11 15:35:00,232.68,232.74,232.01,232.17,27362.0,216.2394,216.2952,215.6168,215.7655,27362.0
2022-02-11 15:40:00,232.13,232.19,231.26,231.44,70717.0,215.7283,215.7841,214.9198,215.0871,70717.0
2022-02-11 15:45:00,231.44,232.03,231.23,231.98,91264.0,215.0871,215.6354,214.8919,215.5889,91264.0
2022-02-11 15:50:00,232.12,232.48,231.83,232.07,56478.0,215.719,216.0536,215.4495,215.6725,56478.0
2022-02-11 15:55:00,232.14,232.86,232.0,232.2,132255.0,215.7376,216.4067,215.6075,215.7934,132255.0
2022-02-14 09:30:00,231.33,232.22,230.53,231.06,49331.0,214.9848,215.8119,214.2414,214.7339,49331.0
2022-02-14 09:35:00,230.8,231.02,230.28,230.34,11976.0,214.4923,214.6967,214.009,214.0648,11976.0
2022-02-14 09:40:00,230.34,231.5,230.34,230.89,20070.0,214.0648,215.1428,214.0648,214.5759,20070.0
2022-02-14 09:45:00,231.03,231.08,229.68,229.96,26041.0,214.706,214.7525,213.4514,213.7116,26041.0
2022-02-14 09:50:00,230.08,230.22,229.37,230.15,21153.0,213.8231,213.9533,213.1633,213.8882,21153.0
2022-02-14 09:55:00,230.14,230.34,229.39,229.85,22483.0,213.8789,214.0648,213.1819,213.6094,22483.0
2022-02-14 10:00:00,229.73,229.73,228.32,228.69,29002.0,213.4979,213.4979,212.1875,212.5314,29002.0
2022-02-14 10:05:00,228.48,229.12,228.39,228.85,23353.0,212.3362,212.931,212.2526,212.6801,23353.0
2022-02-14 10:10:00,228.85,229.44,228.85,229.04,23628.0,212.6801,213.2284,212.6801,212.8566,23628.0
2022-02-14 10:15:00,229.06,229.13,227.8,228.48,31445.0,212.8752,212.9403,211.7042,212.3362,31445.0
2022-02-14 10:20:00,228.53,228.93,228.11,228.68,11344.0,212.3827,212.7544,211.9923,212.5221,11344.0
2022-02-14 10:25:00,228.68,228.72,227.97,228.06,5570.0,212.5221,212.5592,211.8622,211.9459,5570.0
2022-02-14 10:30:00,227.98,228.0,227.05,227.39,17202.0,211.8715,211.8901,211.0072,211.3232,17202.0
2022-02-14 10:35:00,227.39,227.64,227.15,227.15,12254.0,211.3232,211.5556,211.1002,211.1002,12254.0
2022-02-14 10:40:00,227.27,227.49,227.06,227.21,12650.0,211.2117,211.4161,211.0165,211.1559,12650.0
2022-02-14 10:45:00,227.29,227.45,226.97,227.22,21727.0,211.2303,211.379,210.9329,211.1652,21727.0
2022-02-14 10:50:00,227.24,227.8,227.12,227.8,16832.0,211.1838,211.7042,211.0723,211.7042,16832.0
2022-02-14 10:55:00,227.8,228.01,227.28,227.3,21896.0,211.7042,211.8994,211.221,211.2396,21896.0
2022-02-14 11:00:00,227.34,227.95,227.05,227.95,18800.0,211.2767,211.8436,211.0072,211.8436,18800.0
2022-02-14 11:05:00,227.87,228.76,227.69,228.64,16722.0,211.7693,212.5964,211.602,212.4849,16722.0
2022-02-14 11:10:00,228.64,228.93,228.41,228.44,24543.0,212.4849,212.7544,212.2711,212.299,24543.0
2022-02-14 11:15:00,228.49,229.61,228.41,229.51,12228.0,212.3455,213.3864,212.2711,213.2934,12228.0
2022-02-14 11:20:00,229.51,230.24,229.35,229.99,22570.0,213.2934,213.9718,213.1447,213.7395,22570.0
2022-02-14 11:25:00,230.1,230.63,230.0,230.47,16363.0,213.8417,214.3343,213.7488,214.1856,16363.0
2022-02-14 11:30:00,230.52,230.8,230.35,230.66,13446.0,214.2321,214.4923,214.0741,214.3622,13446.0
2022-02-14 11:35:00,230.71,230.78,230.25,230.33,8374.0,214.4086,214.4737,213.9811,214.0555,8374.0
2022-02-14 11:40:00,230.3,230.85,230.26,230.83,13247.0,214.0276,214.5387,213.9904,214.5202,13247.0
2022-02-14 11:45:00,230.85,231.54,230.85,231.53,10539.0,214.5387,215.18,214.5387,215.1707,10539.0
2022-02-14 11:50:00,231.58,231.59,230.51,230.59,9988.0,215.2172,215.2265,214.2228,214.2971,9988.0
2022-02-14 11:55:00,230.52,230.78,230.33,230.71,13591.0,214.2321,214.4737,214.0555,214.4086,13591.0
2022-02-14 12:00:00,230.63,230.81,230.16,230.33,8096.0,214.3343,214.5016,213.8975,214.0555,8096.0
2022-02-14 12:05:00,230.28,230.28,229.91,230.0,8041.0,214.009,214.009,213.6652,213.7488,8041.0
2022-02-14 12:10:00,229.95,230.41,229.92,230.32,12998.0,213.7023,214.1298,213.6745,214.0462,12998.0
2022-02-14 12:15:00,230.32,230.47,230.1,230.1,15299.0,214.0462,214.1856,213.8417,213.8417,15299.0
2022-02-14 12:20:00,230.11,230.25,230.0,230.18,9272.0,213.851,213.9811,213.7488,213.9161,9272.0
2022-02-14 12:25:00,230.13,230.35,230.08,230.29,8132.0,213.8696,214.0741,213.8231,214.0183,8132.0
2022-02-14 12:30:00,230.21,230.4,230.14,230.26,7081.0,213.944,214.1205,213.8789,213.9904,7081.0
2022-02-14 12:35:00,230.23,230.44,230.23,230.35,11264.0,213.9625,214.1577,213.9625,214.0741,11264.0
2022-02-14 12:40:00,230.38,230.64,230.29,230.55,8058.0,214.1019,214.3436,214.0183,214.2599,8058.0
2022-02-14 12:45:00,230.46,230.63,230.42,230.59,6654.0,214.1763,214.3343,214.1391,214.2971,6654.0
2022-02-14 12:50:00,230.54,230.65,230.43,230.59,5517.0,214.2506,214.3529,214.1484,214.2971,5517.0
2022-02-14 12:55:00,230.55,230.58,230.38,230.44,9602.0,214.2599,214.2878,214.1019,214.1577,9602.0
2022-02-14 13:00:00,230.48,230.59,230.38,230.51,4961.0,214.1949,214.2971,214.1019,214.2228,4961.0
2022-02-14 13:05:00,230.51,231.07,230.51,231.07,5365.0,214.2228,214.7432,214.2228,214.7432,5365.0
2022-02-14 13:10:00,231.1,231.1,230.81,230.81,5140.0,214.7711,214.7711,214.5016,214.5016,5140.0
2022-02-14 13:15:00,230.79,230.79,230.52,230.59,4841.0,214.483,214.483,214.2321,214.2971,4841.0
2022-02-14 13:20:00,230.63,230.63,229.67,229.67,19172.0,214.3343,214.3343,213.4421,213.4421,19172.0
2022-02-14 13:25:00,229.73,229.95,229.7,229.91,12838.0,213.4979,213.7023,213.47,213.6652,12838.0
2022-02-14 13:30:00,229.84,229.84,229.28,229.4,7603.0,213.6001,213.6001,213.0797,213.1912,7603.0
2022-02-14 13:35:00,229.5,229.59,229.38,229.49,4875.0,213.2841,213.3678,213.1726,213.2748,4875.0
2022-02-14 13:40:00,229.45,229.49,229.1,229.14,7711.0,213.2377,213.2748,212.9124,212.9496,7711.0
2022-02-14 13:45:00,229.01,229.22,228.89,228.91,11997.0,212.8288,213.0239,212.7172,212.7358,11997.0
2022-02-14 13:50:00,228.93,228.93,228.33,228.33,12233.0,212.7544,212.7544,212.1968,212.1968,12233.0
2022-02-14 13:55:00,228.4,228.79,228.3,228.47,9695.0,212.2619,212.6243,212.1689,212.3269,9695.0
2022-02-14 14:00:00,228.43,228.48,228.01,228.12,10780.0,212.2897,212.3362,211.8994,212.0016,10780.0
2022-02-14 14:05:00,228.01,228.09,227.57,227.73,20733.0,211.8994,211.9738,211.4905,211.6392,20733.0
2022-02-14 14:10:00,227.78,228.03,227.61,227.94,7401.0,211.6857,211.918,211.5277,211.8344,7401.0
2022-02-14 14:15:00,227.84,227.87,227.46,227.54,14097.0,211.7414,211.7693,211.3883,211.4626,14097.0
2022-02-14 14:20:00,227.63,227.94,227.6,227.74,11174.0,211.5463,211.8344,211.5184,211.6485,11174.0
2022-02-14 14:25:00,227.72,229.0,227.58,228.59,15571.0,211.6299,212.8195,211.4998,212.4384,15571.0
2022-02-14 14:30:00,228.32,228.45,227.65,228.26,9354.0,212.1875,212.3083,211.5648,212.1317,9354.0
2022-02-14 14:35:00,228.19,228.45,227.87,228.17,5405.0,212.0667,212.3083,211.7693,212.0481,5405.0
2022-02-14 14:40:00,228.2,228.48,228.09,228.33,9080.0,212.076,212.3362,211.9738,212.1968,9080.0
2022-02-14 14:45:00,228.28,228.55,228.0,228.11,8321.0,212.1503,212.4013,211.8901,211.9923,8321.0
2022-02-14 14:50:00,228.25,229.26,228.24,228.79,11615.0,212.1224,213.0611,212.1132,212.6243,11615.0
2022-02-14 14:55:00,228.8,228.86,228.47,228.86,9520.0,212.6336,212.6893,212.3269,212.6893,9520.0
2022-02-14 15:00:00,228.95,229.05,228.73,228.89,6673.0,212.773,212.8659,212.5685,212.7172,6673.0
2022-02-14 15:05:00,228.89,229.08,228.37,228.99,10447.0,212.7172,212.8938,212.234,212.8102,10447.0
2022-02-14 15:10:00,228.67,229.07,228.44,228.92,7427.0,212.5128,212.8845,212.299,212.7451,7427.0
2022-02-14 15:15:00,228.94,228.94,228.41,228.41,4605.0,212.7637,212.7637,212.2711,212.2711,4605.0
2022-02-14 15:20:00,228.23,229.02,228.0,228.68,13903.0,212.1039,212.838,211.8901,212.5221,13903.0
2022-02-14 15:25:00,228.51,228.66,228.25,228.43,12327.0,212.3641,212.5035,212.1224,212.2897,12327.0
2022-02-14 15:30:00,228.38,229.32,228.38,229.26,19463.0,212.2433,213.1168,212.2433,213.0611,19463.0
2022-02-14 15:35:00,229.28,229.35,228.96,229.01,18366.0,213.0797,213.1447,212.7823,212.8288,18366.0
2022-02-14 15:40:00,229.03,229.38,229.01,229.33,26687.0,212.8473,213.1726,212.8288,213.1261,26687.0
2022-02-14 15:45:00,229.32,229.48,228.64,229.2,24324.0,213.1168,213.2655,212.4849,213.0053,24324.0
2022-02-14 15:50:00,229.15,229.15,228.58,228.96,39164.0,212.9589,212.9589,212.4291,212.7823,39164.0
2022-02-14 15:55:00,228.96,229.2,228.39,228.46,121659.0,212.7823,213.0053,212.2526,212.3176,121659.0
2022-02-15 09:30:00,231.72,232.45,230.01,231.99,74432.0,215.3473,216.0257,213.7581,215.5982,74432.0
2022-02-15 09:35:00,231.98,232.96,231.66,232.77,27810.0,215.5889,216.4997,215.2915,216.3231,27810.0
2022-02-15 09:40:00,232.83,233.62,232.77,233.42,21451.0,216.3788,217.113,216.3231,216.9272,21451.0
2022-02-15 09:45:00,233.41,234.05,233.41,233.85,23252.0,216.9179,217.5126,216.9179,217.3268,23252.0
2022-02-15 09:50:00,233.85,233.86,233.27,233.72,21877.0,217.3268,217.3361,216.7877,217.206,21877.0
2022-02-15 09:55:00,233.66,233.66,232.34,232.54,15707.0,217.1502,217.1502,215.9235,216.1093,15707.0
2022-02-15 10:00:00,232.53,232.62,232.08,232.44,9359.0,216.1,216.1837,215.6818,216.0164,9359.0
2022-02-15 10:05:00,232.58,232.71,232.42,232.59,5573.0,216.1465,216.2673,215.9978,216.1558,5573.0
2022-02-15 10:10:00,232.63,233.26,232.55,233.21,12409.0,216.193,216.7785,216.1186,216.732,12409.0
2022-02-15 10:15:00,233.32,233.65,233.27,233.51,14451.0,216.8342,217.1409,216.7877,217.0108,14451.0
2022-02-15 10:20:00,233.45,233.45,232.89,232.93,5456.0,216.955,216.955,216.4346,216.4718,5456.0
2022-02-15 10:25:00,232.9,232.9,232.4,232.62,10758.0,216.4439,216.4439,215.9792,216.1837,10758.0
2022-02-15 10:30:00,232.71,232.75,232.38,232.53,12029.0,216.2673,216.3045,215.9606,216.1,12029.0
2022-02-15 10:35:00,232.56,233.25,232.55,233.23,9204.0,216.1279,216.7692,216.1186,216.7506,9204.0
2022-02-15 10:40:00,233.22,233.54,233.08,233.4,8694.0,216.7413,217.0387,216.6112,216.9086,8694.0
2022-02-15 10:45:00,233.43,233.68,233.26,233.52,20666.0,216.9364,217.1688,216.7785,217.0201,20666.0
2022-02-15 10:50:00,233.59,233.74,233.49,233.61,16384.0,217.0851,217.2245,216.9922,217.1037,16384.0
2022-02-15 10:55:00,233.65,233.78,233.3,233.56,9875.0,217.1409,217.2617,216.8156,217.0573,9875.0
2022-02-15 11:00:00,233.53,233.88,233.46,233.6,16115.0,217.0294,217.3546,216.9643,217.0944,16115.0
2022-02-15 11:05:00,233.59,234.08,233.5,233.95,28337.0,217.0851,217.5405,217.0015,217.4197,28337.0
2022-02-15 11:10:00,233.94,234.17,233.87,234.0,23989.0,217.4104,217.6242,217.3454,217.4662,23989.0
2022-02-15 11:15:00,234.0,234.04,233.58,233.58,7102.0,217.4662,217.5033,217.0758,217.0758,7102.0
2022-02-15 11:20:00,233.57,233.86,233.38,233.74,15124.0,217.0666,217.3361,216.89,217.2245,15124.0
2022-02-15 11:25:00,233.69,233.72,233.22,233.34,17199.0,217.1781,217.206,216.7413,216.8528,17199.0
2022-02-15 11:30:00,233.39,233.39,233.02,233.05,7358.0,216.8993,216.8993,216.5554,216.5833,7358.0
2022-02-15 11:35:00,233.05,233.12,232.89,233.05,14098.0,216.5833,216.6483,216.4346,216.5833,14098.0
2022-02-15 11:40:00,233.05,233.32,232.95,232.95,7076.0,216.5833,216.8342,216.4904,216.4904,7076.0
2022-02-15 11:45:00,232.96,233.4,232.96,233.19,3264.0,216.4997,216.9086,216.4997,216.7134,3264.0
2022-02-15 11:50:00,233.18,233.18,232.82,232.9,4031.0,216.7041,216.7041,216.3695,216.4439,4031.0
2022-02-15 11:55:00,232.86,233.11,232.83,232.92,10336.0,216.4067,216.6391,216.3788,216.4625,10336.0
2022-02-15 12:00:00,232.96,233.04,232.66,232.71,9247.0,216.4997,216.574,216.2209,216.2673,9247.0
2022-02-15 12:05:00,232.73,232.77,232.28,232.45,6648.0,216.2859,216.3231,215.8677,216.0257,6648.0
2022-02-15 12:10:00,232.46,232.59,232.32,232.43,3419.0,216.035,216.1558,215.9049,216.0071,3419.0
2022-02-15 12:15:00,232.37,232.55,232.16,232.22,9725.0,215.9513,216.1186,215.7562,215.8119,9725.0
2022-02-15 12:20:00,232.22,232.36,232.09,232.17,6451.0,215.8119,215.942,215.6911,215.7655,6451.0
2022-02-15 12:25:00,232.16,232.25,232.0,232.17,7256.0,215.7562,215.8398,215.6075,215.7655,7256.0
2022-02-15 12:30:00,232.13,232.22,231.98,232.04,8000.0,215.7283,215.8119,215.5889,215.6447,8000.0
2022-02-15 12:35:00,232.04,232.31,232.03,232.25,5455.0,215.6447,215.8956,215.6354,215.8398,5455.0
2022-02-15 12:40:00,232.34,232.42,232.13,232.41,10811.0,215.9235,215.9978,215.7283,215.9885,10811.0
2022-02-15 12:45:00,232.39,232.46,232.04,232.07,5595.0,215.9699,216.035,215.6447,215.6725,5595.0
2022-02-15 12:50:00,232.14,232.51,232.14,232.43,3991.0,215.7376,216.0814,215.7376,216.0071,3991.0
2022-02-15 12:55:00,232.42,232.58,232.35,232.49,8300.0,215.9978,216.1465,215.9328,216.0629,8300.0
2022-02-15 13:00:00,232.4,232.61,232.32,232.52,5790.0,215.9792,216.1744,215.9049,216.0907,5790.0
2022-02-15 13:05:00,232.56,232.75,232.54,232.72,5964.0,216.1279,216.3045,216.1093,216.2766,5964.0
2022-02-15 13:10:00,232.72,232.74,232.62,232.62,3300.0,216.2766,216.2952,216.1837,216.1837,3300.0
2022-02-15 13:15:00,232.65,232.65,232.3,232.33,5974.0,216.2116,216.2116,215.8863,215.9142,5974.0
2022-02-15 13:20:00,232.42,232.67,232.32,232.34,10211.0,215.9978,216.2301,215.9049,215.9235,10211.0
2022-02-15 13:25:00,232.39,232.45,232.31,232.4,20272.0,215.9699,216.0257,215.8956,215.9792,20272.0
2022-02-15 13:30:00,232.42,233.34,232.41,233.28,22680.0,215.9978,216.8528,215.9885,216.797,22680.0
2022-02-15 13:35:00,233.3,233.61,233.22,233.45,8893.0,216.8156,217.1037,216.7413,216.955,8893.0
2022-02-15 13:40:00,233.5,233.81,233.48,233.71,7675.0,217.0015,217.2896,216.9829,217.1967,7675.0
2022-02-15 13:45:00,233.75,233.94,233.6,233.94,5572.0,217.2338,217.4104,217.0944,217.4104,5572.0
2022-02-15 13:50:00,233.93,234.01,233.47,233.76,13320.0,217.4011,217.4755,216.9736,217.2431,13320.0
2022-02-15 13:55:00,233.72,233.72,233.41,233.41,7575.0,217.206,217.206,216.9179,216.9179,7575.0
2022-02-15 14:00:00,233.47,233.47,233.15,233.24,7105.0,216.9736,216.9736,216.6762,216.7599,7105.0
2022-02-15 14:05:00,233.1,233.1,232.8,232.9,6935.0,216.6298,216.6298,216.351,216.4439,6935.0
2022-02-15 14:10:00,232.89,232.93,232.64,232.79,13672.0,216.4346,216.4718,216.2023,216.3417,13672.0
2022-02-15 14:15:00,232.76,232.82,232.61,232.64,9776.0,216.3138,216.3695,216.1744,216.2023,9776.0
2022-02-15 14:20:00,232.7,232.8,232.64,232.69,9539.0,216.258,216.351,216.2023,216.2487,9539.0
2022-02-15 14:25:00,232.68,232.82,232.66,232.75,12020.0,216.2394,216.3695,216.2209,216.3045,12020.0
2022-02-15 14:30:00,232.75,232.77,232.61,232.65,5006.0,216.3045,216.3231,216.1744,216.2116,5006.0
2022-02-15 14:35:00,232.69,232.78,232.55,232.55,8761.0,216.2487,216.3324,216.1186,216.1186,8761.0
2022-02-15 14:40:00,232.5,232.57,232.07,232.19,15708.0,216.0722,216.1372,215.6725,215.7841,15708.0
2022-02-15 14:45:00,232.2,232.34,231.92,231.92,42848.0,215.7934,215.9235,215.5331,215.5331,42848.0
2022-02-15 14:50:00,231.84,231.97,231.75,231.93,5858.0,215.4588,215.5796,215.3751,215.5424,5858.0
2022-02-15 14:55:00,231.88,232.12,231.88,232.06,13535.0,215.496,215.719,215.496,215.6632,13535.0
2022-02-15 15:00:00,232.06,232.11,231.88,232.02,56820.0,215.6632,215.7097,215.496,215.6261,56820.0
2022-02-15 15:05:00,232.03,232.17,231.95,232.07,57317.0,215.6354,215.7655,215.561,215.6725,57317.0
2022-02-15 15:10:00,232.07,232.22,231.95,232.06,100237.0,215.6725,215.8119,215.561,215.6632,100237.0
2022-02-15 15:15:00,232.06,232.08,231.81,231.96,25614.0,215.6632,215.6818,215.4309,215.5703,25614.0
2022-02-15 15:20:00,231.99,232.38,231.85,231.94,117336.0,215.5982,215.9606,215.4681,215.5517,117336.0
2022-02-15 15:25:00,231.93,231.98,231.65,231.8,18399.0,215.5424,215.5889,215.2822,215.4216,18399.0
2022-02-15 15:30:00,231.8,231.8,231.12,231.18,30835.0,215.4216,215.4216,214.7897,214.8454,30835.0
2022-02-15 15:35:00,231.14,231.25,230.72,230.75,24793.0,214.8082,214.9105,214.4179,214.4458,24793.0
2022-02-15 15:40:00,230.82,230.83,230.51,230.59,45269.0,214.5109,214.5202,214.2228,214.2971,45269.0
2022-02-15 15:45:00,230.63,230.85,230.4,230.69,49670.0,214.3343,214.5387,214.1205,214.39,49670.0
2022-02-15 15:50:00,230.8,231.04,230.44,230.45,135211.0,214.4923,214.7153,214.1577,214.167,135211.0
2022-02-15 15:55:00,230.54,230.96,230.38,230.39,230723.0,214.2506,214.641,214.1019,214.1112,230723.0
2022-02-16 09:30:00,229.0,230.38,229.0,229.45,31299.0,212.8195,214.1019,212.8195,213.2377,31299.0
2022-02-16 09:35:00,229.43,230.39,229.28,230.0,11740.0,213.2191,214.1112,213.0797,213.7488,11740.0
2022-02-16 09:40:00,229.84,230.34,229.36,229.41,13865.0,213.6001,214.0648,213.154,213.2005,13865.0
2022-02-16 09:45:00,229.37,229.61,228.49,228.55,19445.0,213.1633,213.3864,212.3455,212.4013,19445.0
2022-02-16 09:50:00,228.59,228.99,227.81,228.22,25171.0,212.4384,212.8102,211.7135,212.0946,25171.0
2022-02-16 09:55:00,228.39,228.4,227.87,228.02,12070.0,212.2526,212.2619,211.7693,211.9087,12070.0
2022-02-16 10:00:00,227.95,228.19,227.72,227.75,26059.0,211.8436,212.0667,211.6299,211.6578,26059.0
2022-02-16 10:05:00,227.75,228.0,226.91,226.93,28741.0,211.6578,211.8901,210.8771,210.8957,28741.0
2022-02-16 10:10:00,226.94,226.95,225.88,225.99,55937.0,210.905,210.9143,209.9199,210.0221,55937.0
2022-02-16 10:15:00,225.95,226.41,225.33,225.46,43691.0,209.985,210.4125,209.4088,209.5296,43691.0
2022-02-16 10:20:00,225.4,225.44,224.83,225.04,52838.0,209.4738,209.511,208.9441,209.1393,52838.0
2022-02-16 10:25:00,225.03,225.31,224.65,224.96,31176.0,209.13,209.3902,208.7768,209.0649,31176.0
2022-02-16 10:30:00,224.92,225.29,224.84,224.99,16234.0,209.0277,209.3716,208.9534,209.0928,16234.0
2022-02-16 10:35:00,225.07,225.11,224.75,225.02,25544.0,209.1671,209.2043,208.8698,209.1207,25544.0
2022-02-16 10:40:00,225.07,225.36,224.75,224.98,37021.0,209.1671,209.4366,208.8698,209.0835,37021.0
2022-02-16 10:45:00,224.95,225.0,224.85,224.87,9752.0,209.0556,209.1021,208.9627,208.9813,9752.0
2022-02-16 10:50:00,224.89,225.31,224.72,224.83,31662.0,208.9999,209.3902,208.8419,208.9441,31662.0
2022-02-16 10:55:00,224.8,224.87,224.42,224.78,18106.0,208.9162,208.9813,208.5631,208.8976,18106.0
2022-02-16 11:00:00,224.91,225.2,224.78,225.09,22903.0,209.0184,209.288,208.8976,209.1857,22903.0
2022-02-16 11:05:00,225.04,225.19,224.85,225.1,11738.0,209.1393,209.2787,208.9627,209.195,11738.0
2022-02-16 11:10:00,225.06,225.32,224.9,225.22,12375.0,209.1578,209.3995,209.0092,209.3065,12375.0
2022-02-16 11:15:00,225.26,225.52,225.15,225.3,13869.0,209.3437,209.5853,209.2415,209.3809,13869.0
2022-02-16 11:20:00,225.28,225.69,225.19,225.55,14476.0,209.3623,209.7433,209.2787,209.6132,14476.0
2022-02-16 11:25:00,225.47,225.91,225.47,225.81,22893.0,209.5389,209.9478,209.5389,209.8549,22893.0
2022-02-16 11:30:00,225.79,226.27,225.76,226.16,28682.0,209.8363,210.2824,209.8084,210.1801,28682.0
2022-02-16 11:35:00,226.16,226.44,226.1,226.13,19664.0,210.1801,210.4403,210.1244,210.1522,19664.0
2022-02-16 11:40:00,226.14,226.28,226.0,226.16,10019.0,210.1615,210.2916,210.0314,210.1801,10019.0
2022-02-16 11:45:00,226.28,226.28,225.99,226.0,6960.0,210.2916,210.2916,210.0221,210.0314,6960.0
2022-02-16 11:50:00,225.95,226.3,225.95,226.25,8688.0,209.985,210.3102,209.985,210.2638,8688.0
2022-02-16 11:55:00,226.28,226.37,226.07,226.25,6853.0,210.2916,210.3753,210.0965,210.2638,6853.0
2022-02-16 12:00:00,226.21,226.4,226.17,226.17,8725.0,210.2266,210.4032,210.1894,210.1894,8725.0
2022-02-16 12:05:00,226.2,226.39,226.18,226.22,34926.0,210.2173,210.3939,210.1987,210.2359,34926.0
2022-02-16 12:10:00,226.26,226.4,226.2,226.37,5900.0,210.2731,210.4032,210.2173,210.3753,5900.0
2022-02-16 12:15:00,226.36,226.67,226.36,226.63,6356.0,210.366,210.6541,210.366,210.6169,6356.0
2022-02-16 12:20:00,226.63,226.66,226.47,226.47,6041.0,210.6169,210.6448,210.4682,210.4682,6041.0
2022-02-16 12:25:00,226.43,226.56,226.29,226.32,5288.0,210.431,210.5519,210.3009,210.3288,5288.0
2022-02-16 12:30:00,226.25,226.25,225.5,225.57,10263.0,210.2638,210.2638,209.5668,209.6318,10263.0
2022-02-16 12:35:00,225.56,225.82,225.51,225.78,10181.0,209.6225,209.8641,209.5761,209.827,10181.0
2022-02-16 12:40:00,225.82,225.91,225.8,225.89,3451.0,209.8641,209.9478,209.8456,209.9292,3451.0
2022-02-16 12:45:00,225.84,225.99,225.76,225.87,3872.0,209.8827,210.0221,209.8084,209.9106,3872.0
2022-02-16 12:50:00,225.91,225.93,225.71,225.81,3455.0,209.9478,209.9664,209.7619,209.8549,3455.0
2022-02-16 12:55:00,225.85,225.91,225.8,225.84,2500.0,209.892,209.9478,209.8456,209.8827,2500.0
2022-02-16 13:00:00,225.78,225.78,225.49,225.53,4931.0,209.827,209.827,209.5575,209.5946,4931.0
2022-02-16 13:05:00,225.5,225.74,225.49,225.61,6573.0,209.5668,209.7898,209.5575,209.669,6573.0
2022-02-16 13:10:00,225.64,225.73,225.49,225.64,4530.0,209.6969,209.7805,209.5575,209.6969,4530.0
2022-02-16 13:15:00,225.64,225.77,225.52,225.59,7972.0,209.6969,209.8177,209.5853,209.6504,7972.0
2022-02-16 13:20:00,225.61,226.18,225.54,226.09,9574.0,209.669,210.1987,209.6039,210.1151,9574.0
2022-02-16 13:25:00,226.13,226.13,225.74,225.74,5947.0,210.1522,210.1522,209.7898,209.7898,5947.0
2022-02-16 13:30:00,225.7,225.92,225.7,225.91,3689.0,209.7526,209.9571,209.7526,209.9478,3689.0
2022-02-16 13:35:00,225.89,226.11,225.84,225.94,6088.0,209.9292,210.1337,209.8827,209.9757,6088.0
2022-02-16 13:40:00,225.91,226.02,225.8,225.93,6002.0,209.9478,210.05,209.8456,209.9664,6002.0
2022-02-16 13:45:00,225.99,226.0,225.85,225.96,5132.0,210.0221,210.0314,209.892,209.9943,5132.0
2022-02-16 13:50:00,225.96,226.21,225.96,226.21,4530.0,209.9943,210.2266,209.9943,210.2266,4530.0
2022-02-16 13:55:00,226.19,226.39,225.94,226.36,11374.0,210.208,210.3939,209.9757,210.366,11374.0
2022-02-16 14:00:00,226.36,226.68,225.74,226.24,19270.0,210.366,210.6634,209.7898,210.2545,19270.0
2022-02-16 14:05:00,226.34,226.72,226.16,226.53,17622.0,210.3474,210.7006,210.1801,210.524,17622.0
2022-02-16 14:10:00,226.57,226.66,226.23,226.37,14041.0,210.5612,210.6448,210.2452,210.3753,14041.0
2022-02-16 14:15:00,226.36,226.65,226.36,226.53,8754.0,210.366,210.6355,210.366,210.524,8754.0
2022-02-16 14:20:00,226.49,227.1,226.48,227.1,9310.0,210.4868,211.0537,210.4775,211.0537,9310.0
2022-02-16 14:25:00,227.03,227.18,226.88,226.94,6447.0,210.9887,211.1281,210.8493,210.905,6447.0
2022-02-16 14:30:00,227.04,227.33,227.03,227.06,16546.0,210.9979,211.2675,210.9887,211.0165,16546.0
2022-02-16 14:35:00,227.0,227.08,226.51,226.72,7311.0,210.9608,211.0351,210.5054,210.7006,7311.0
2022-02-16 14:40:00,226.72,227.11,226.59,227.11,11837.0,210.7006,211.063,210.5797,211.063,11837.0
2022-02-16 14:45:00,227.06,227.24,226.78,227.05,6920.0,211.0165,211.1838,210.7563,211.0072,6920.0
2022-02-16 14:50:00,227.04,227.16,226.84,227.05,16009.0,210.9979,211.1095,210.8121,211.0072,16009.0
2022-02-16 14:55:00,227.05,227.25,226.94,227.2,11918.0,211.0072,211.1931,210.905,211.1466,11918.0
2022-02-16 15:00:00,227.29,227.75,227.19,227.67,13151.0,211.2303,211.6578,211.1373,211.5834,13151.0
2022-02-16 15:05:00,227.74,228.19,227.67,228.12,12337.0,211.6485,212.0667,211.5834,212.0016,12337.0
2022-02-16 15:10:00,228.12,228.24,227.71,228.14,15210.0,212.0016,212.1132,211.6206,212.0202,15210.0
2022-02-16 15:15:00,228.25,228.62,228.12,228.56,10202.0,212.1224,212.4663,212.0016,212.4105,10202.0
2022-02-16 15:20:00,228.55,228.79,228.45,228.67,16565.0,212.4013,212.6243,212.3083,212.5128,16565.0
2022-02-16 15:25:00,228.7,228.91,228.67,228.91,15436.0,212.5407,212.7358,212.5128,212.7358,15436.0
2022-02-16 15:30:00,228.89,229.08,228.74,229.08,20987.0,212.7172,212.8938,212.5778,212.8938,20987.0
2022-02-16 15:35:00,229.14,229.5,229.03,229.47,20457.0,212.9496,213.2841,212.8473,213.2562,20457.0
2022-02-16 15:40:00,229.44,229.7,229.27,229.59,17831.0,213.2284,213.47,213.0704,213.3678,17831.0
2022-02-16 15:45:00,229.55,229.83,229.43,229.72,24741.0,213.3306,213.5908,213.2191,213.4886,24741.0
2022-02-16 15:50:00,229.8,229.94,229.35,229.36,39081.0,213.5629,213.693,213.1447,213.154,39081.0
2022-02-16 15:55:00,229.38,229.44,228.95,229.01,114929.0,213.1726,213.2284,212.773,212.8288,114929.0
2022-02-17 09:30:00,227.43,227.86,226.16,227.67,28307.0,211.3604,211.76,210.1801,211.5834,28307.0
2022-02-17 09:35:00,227.77,227.81,227.03,227.61,5776.0,211.6764,211.7135,210.9887,211.5277,5776.0
2022-02-17 09:40:00,227.65,227.7,226.14,226.69,5450.0,211.5648,211.6113,210.1615,210.6727,5450.0
2022-02-17 09:45:00,226.63,226.67,226.29,226.46,7002.0,210.6169,210.6541,210.3009,210.4589,7002.0
2022-02-17 09:50:00,226.41,226.88,226.21,226.21,7815.0,210.4125,210.8493,210.2266,210.2266,7815.0
2022-02-17 09:55:00,226.32,226.37,225.95,226.14,9101.0,210.3288,210.3753,209.985,210.1615,9101.0
2022-02-17 10:00:00,226.14,226.35,226.01,226.15,12956.0,210.1615,210.3567,210.0407,210.1708,12956.0
2022-02-17 10:05:00,226.23,226.92,226.07,226.57,10167.0,210.2452,210.8864,210.0965,210.5612,10167.0
2022-02-17 10:10:00,226.7,226.79,226.33,226.79,5445.0,210.682,210.7656,210.3381,210.7656,5445.0
2022-02-17 10:15:00,226.78,227.05,226.67,227.05,10382.0,210.7563,211.0072,210.6541,211.0072,10382.0
2022-02-17 10:20:00,226.91,226.91,226.25,226.43,12268.0,210.8771,210.8771,210.2638,210.431,12268.0
2022-02-17 10:25:00,226.26,226.52,226.13,226.25,9469.0,210.2731,210.5147,210.1522,210.2638,9469.0
2022-02-17 10:30:00,226.31,226.56,226.31,226.42,6267.0,210.3195,210.5519,210.3195,210.4218,6267.0
2022-02-17 10:35:00,226.42,226.57,226.21,226.39,9061.0,210.4218,210.5612,210.2266,210.3939,9061.0
2022-02-17 10:40:00,226.4,226.75,226.3,226.71,7051.0,210.4032,210.7284,210.3102,210.6913,7051.0
2022-02-17 10:45:00,226.71,227.1,226.35,226.44,8617.0,210.6913,211.0537,210.3567,210.4403,8617.0
2022-02-17 10:50:00,226.52,226.57,226.22,226.57,8394.0,210.5147,210.5612,210.2359,210.5612,8394.0
2022-02-17 10:55:00,226.58,226.89,226.58,226.88,6199.0,210.5704,210.8585,210.5704,210.8493,6199.0
2022-02-17 11:00:00,226.77,226.83,226.57,226.58,4301.0,210.747,210.8028,210.5612,210.5704,4301.0
2022-02-17 11:05:00,226.65,226.89,226.59,226.63,2376.0,210.6355,210.8585,210.5797,210.6169,2376.0
2022-02-17 11:10:00,226.68,226.78,226.47,226.78,2575.0,210.6634,210.7563,210.4682,210.7563,2575.0
2022-02-17 11:15:00,226.62,226.72,226.51,226.61,6558.0,210.6076,210.7006,210.5054,210.5983,6558.0
2022-02-17 11:20:00,226.56,226.56,226.08,226.11,12759.0,210.5519,210.5519,210.1058,210.1337,12759.0
2022-02-17 11:25:00,226.14,226.83,226.14,226.67,25409.0,210.1615,210.8028,210.1615,210.6541,25409.0
2022-02-17 11:30:00,226.67,226.74,226.39,226.47,9025.0,210.6541,210.7191,210.3939,210.4682,9025.0
2022-02-17 11:35:00,226.49,226.52,226.09,226.11,11662.0,210.4868,210.5147,210.1151,210.1337,11662.0
2022-02-17 11:40:00,226.11,226.39,226.06,226.28,5267.0,210.1337,210.3939,210.0872,210.2916,5267.0
2022-02-17 11:45:00,226.31,226.7,226.31,226.5,5728.0,210.3195,210.682,210.3195,210.4961,5728.0
2022-02-17 11:50:00,226.43,226.66,226.28,226.36,2658.0,210.431,210.6448,210.2916,210.366,2658.0
2022-02-17 11:55:00,226.29,226.33,226.11,226.19,2861.0,210.3009,210.3381,210.1337,210.208,2861.0
2022-02-17 12:00:00,226.25,226.61,226.09,226.61,9483.0,210.2638,210.5983,210.1151,210.5983,9483.0
2022-02-17 12:05:00,226.58,226.99,226.58,226.99,12836.0,210.5704,210.9515,210.5704,210.9515,12836.0
2022-02-17 12:10:00,227.0,227.26,226.95,227.12,4117.0,210.9608,211.2024,210.9143,211.0723,4117.0
2022-02-17 12:15:00,227.07,227.13,226.94,226.98,7583.0,211.0258,211.0816,210.905,210.9422,7583.0
2022-02-17 12:20:00,226.92,227.07,226.87,226.93,4186.0,210.8864,211.0258,210.84,210.8957,4186.0
2022-02-17 12:25:00,227.02,227.12,226.96,226.98,6657.0,210.9794,211.0723,210.9236,210.9422,6657.0
2022-02-17 12:30:00,226.99,227.03,226.8,226.84,8206.0,210.9515,210.9887,210.7749,210.8121,8206.0
2022-02-17 12:35:00,226.71,226.79,226.62,226.69,2702.0,210.6913,210.7656,210.6076,210.6727,2702.0
2022-02-17 12:40:00,226.63,226.63,226.33,226.39,3277.0,210.6169,210.6169,210.3381,210.3939,3277.0
2022-02-17 12:45:00,226.34,226.37,225.9,225.97,4710.0,210.3474,210.3753,209.9385,210.0035,4710.0
2022-02-17 12:50:00,226.06,226.09,225.88,226.03,4961.0,210.0872,210.1151,209.9199,210.0593,4961.0
2022-02-17 12:55:00,226.09,226.41,226.0,226.34,7493.0,210.1151,210.4125,210.0314,210.3474,7493.0
2022-02-17 13:00:00,226.35,226.97,226.35,226.73,9047.0,210.3567,210.9329,210.3567,210.7098,9047.0
2022-02-17 13:05:00,226.72,226.73,226.29,226.46,2076.0,210.7006,210.7098,210.3009,210.4589,2076.0
2022-02-17 13:10:00,226.46,226.72,226.19,226.66,7235.0,210.4589,210.7006,210.208,210.6448,7235.0
2022-02-17 13:15:00,226.7,226.79,226.54,226.54,2638.0,210.682,210.7656,210.5333,210.5333,2638.0
2022-02-17 13:20:00,226.56,226.61,226.48,226.58,4300.0,210.5519,210.5983,210.4775,210.5704,4300.0
2022-02-17 13:25:00,226.56,226.62,226.53,226.6,1422.0,210.5519,210.6076,210.524,210.589,1422.0
2022-02-17 13:30:00,226.55,226.65,226.52,226.58,6692.0,210.5426,210.6355,210.5147,210.5704,6692.0
2022-02-17 13:35:00,226.58,226.64,226.54,226.59,3281.0,210.5704,210.6262,210.5333,210.5797,3281.0
2022-02-17 13:40:00,226.58,226.58,226.24,226.43,11428.0,210.5704,210.5704,210.2545,210.431,11428.0
2022-02-17 13:45:00,226.4,226.54,226.4,226.53,2720.0,210.4032,210.5333,210.4032,210.524,2720.0
2022-02-17 13:50:00,226.51,226.68,226.51,226.54,8875.0,210.5054,210.6634,210.5054,210.5333,8875.0
2022-02-17 13:55:00,226.48,226.48,226.23,226.29,2662.0,210.4775,210.4775,210.2452,210.3009,2662.0
2022-02-17 14:00:00,226.29,226.3,226.04,226.15,5405.0,210.3009,210.3102,210.0686,210.1708,5405.0
2022-02-17 14:05:00,226.07,226.14,225.88,225.88,8612.0,210.0965,210.1615,209.9199,209.9199,8612.0
2022-02-17 14:10:00,225.89,226.02,225.68,225.99,8793.0,209.9292,210.05,209.734,210.0221,8793.0
2022-02-17 14:15:00,225.97,226.06,225.86,225.95,4720.0,210.0035,210.0872,209.9013,209.985,4720.0
2022-02-17 14:20:00,225.96,225.96,225.66,225.68,4789.0,209.9943,209.9943,209.7155,209.734,4789.0
2022-02-17 14:25:00,225.62,225.9,225.59,225.64,18102.0,209.6783,209.9385,209.6504,209.6969,18102.0
2022-02-17 14:30:00,225.7,225.7,225.33,225.44,8556.0,209.7526,209.7526,209.4088,209.511,8556.0
2022-02-17 14:35:00,225.44,225.44,225.25,225.31,6555.0,209.511,209.511,209.3344,209.3902,6555.0
2022-02-17 14:40:00,225.22,225.23,225.09,225.09,3154.0,209.3065,209.3158,209.1857,209.1857,3154.0
2022-02-17 14:45:00,225.01,225.16,224.93,225.15,8620.0,209.1114,209.2508,209.037,209.2415,8620.0
2022-02-17 14:50:00,225.1,225.1,224.84,224.95,4695.0,209.195,209.195,208.9534,209.0556,4695.0
2022-02-17 14:55:00,225.0,225.15,224.75,224.82,6785.0,209.1021,209.2415,208.8698,208.9348,6785.0
2022-02-17 15:00:00,224.79,224.82,224.57,224.62,5559.0,208.9069,208.9348,208.7025,208.7489,5559.0
2022-02-17 15:05:00,224.59,224.63,224.39,224.4,9701.0,208.7211,208.7582,208.5352,208.5445,9701.0
2022-02-17 15:10:00,224.38,224.4,224.2,224.22,27160.0,208.5259,208.5445,208.3586,208.3772,27160.0
2022-02-17 15:15:00,224.31,224.4,224.1,224.35,7046.0,208.4608,208.5445,208.2657,208.498,7046.0
2022-02-17 15:20:00,224.35,224.72,224.29,224.53,21730.0,208.498,208.8419,208.4423,208.6653,21730.0
2022-02-17 15:25:00,224.59,224.73,224.5,224.66,6956.0,208.7211,208.8512,208.6374,208.7861,6956.0
2022-02-17 15:30:00,224.63,224.95,224.63,224.75,17509.0,208.7582,209.0556,208.7582,208.8698,17509.0
2022-02-17 15:35:00,224.75,225.41,224.75,225.39,21255.0,208.8698,209.4831,208.8698,209.4645,21255.0
2022-02-17 15:40:00,225.35,225.48,224.92,225.03,20032.0,209.4274,209.5482,209.0277,209.13,20032.0
2022-02-17 15:45:00,225.08,225.23,224.7,224.74,23027.0,209.1764,209.3158,208.8233,208.8605,23027.0
2022-02-17 15:50:00,224.6,224.7,224.2,224.61,43784.0,208.7303,208.8233,208.3586,208.7396,43784.0
2022-02-17 15:55:00,224.68,224.92,224.3,224.32,83489.0,208.8047,209.0277,208.4515,208.4701,83489.0
2022-02-18 09:30:00,223.63,224.0,223.25,224.0,52127.0,207.8289,208.1727,207.4757,208.1727,52127.0
2022-02-18 09:35:00,224.01,224.9,223.68,224.65,10708.0,208.182,209.0092,207.8754,208.7768,10708.0
2022-02-18 09:40:00,224.65,224.88,224.12,224.47,12845.0,208.7768,208.9906,208.2843,208.6095,12845.0
2022-02-18 09:45:00,224.47,225.0,224.39,224.91,13681.0,208.6095,209.1021,208.5352,209.0184,13681.0
2022-02-18 09:50:00,224.96,225.0,224.47,224.72,6097.0,209.0649,209.1021,208.6095,208.8419,6097.0
2022-02-18 09:55:00,224.86,225.07,224.79,224.87,9744.0,208.972,209.1671,208.9069,208.9813,9744.0
2022-02-18 10:00:00,224.88,225.05,224.77,224.81,6699.0,208.9906,209.1486,208.8883,208.9255,6699.0
2022-02-18 10:05:00,224.86,224.86,224.57,224.68,5233.0,208.972,208.972,208.7025,208.8047,5233.0
2022-02-18 10:10:00,224.58,224.63,224.27,224.59,2323.0,208.7118,208.7582,208.4237,208.7211,2323.0
2022-02-18 10:15:00,224.67,225.0,224.61,224.7,3814.0,208.7954,209.1021,208.7396,208.8233,3814.0
2022-02-18 10:20:00,224.57,224.79,224.55,224.56,7786.0,208.7025,208.9069,208.6839,208.6932,7786.0
2022-02-18 10:25:00,224.59,224.6,224.29,224.34,5287.0,208.7211,208.7303,208.4423,208.4887,5287.0
2022-02-18 10:30:00,224.23,224.23,223.9,224.03,8423.0,208.3865,208.3865,208.0798,208.2006,8423.0
2022-02-18 10:35:00,224.19,224.25,223.75,223.86,4311.0,208.3493,208.4051,207.9404,208.0426,4311.0
2022-02-18 10:40:00,223.73,224.11,223.68,224.08,6491.0,207.9218,208.275,207.8754,208.2471,6491.0
2022-02-18 10:45:00,224.05,224.09,223.81,223.96,3555.0,208.2192,208.2564,207.9962,208.1356,3555.0
2022-02-18 10:50:00,223.95,224.19,223.71,223.76,40914.0,208.1263,208.3493,207.9032,207.9497,40914.0
2022-02-18 10:55:00,223.7,223.76,223.4,223.44,8706.0,207.8939,207.9497,207.6151,207.6523,8706.0
2022-02-18 11:00:00,223.42,223.42,222.55,222.57,11283.0,207.6337,207.6337,206.8252,206.8438,11283.0
2022-02-18 11:05:00,222.66,222.72,222.43,222.43,9844.0,206.9274,206.9832,206.7137,206.7137,9844.0
2022-02-18 11:10:00,222.6,222.67,222.04,222.42,13624.0,206.8717,206.9367,206.3512,206.7044,13624.0
2022-02-18 11:15:00,222.43,222.7,222.29,222.7,5299.0,206.7137,206.9646,206.5836,206.9646,5299.0
2022-02-18 11:20:00,222.68,223.01,222.65,222.73,4543.0,206.946,207.2527,206.9181,206.9925,4543.0
2022-02-18 11:25:00,222.85,223.01,222.56,222.71,14229.0,207.104,207.2527,206.8345,206.9739,14229.0
2022-02-18 11:30:00,222.79,223.11,222.6,222.67,6084.0,207.0482,207.3456,206.8717,206.9367,6084.0
2022-02-18 11:35:00,222.8,222.9,222.64,222.67,3492.0,207.0575,207.1505,206.9088,206.9367,3492.0
2022-02-18 11:40:00,222.69,222.81,222.5,222.56,5238.0,206.9553,207.0668,206.7787,206.8345,5238.0
2022-02-18 11:45:00,222.58,222.81,222.37,222.38,13756.0,206.8531,207.0668,206.6579,206.6672,13756.0
2022-02-18 11:50:00,222.22,222.23,221.73,221.79,8676.0,206.5185,206.5278,206.0631,206.1189,8676.0
2022-02-18 11:55:00,221.88,221.88,221.6,221.65,9353.0,206.2025,206.2025,205.9423,205.9888,9353.0
2022-02-18 12:00:00,221.67,221.75,221.22,221.31,13066.0,206.0074,206.0817,205.5892,205.6728,13066.0
2022-02-18 12:05:00,221.31,221.91,221.29,221.91,6206.0,205.6728,206.2304,205.6542,206.2304,6206.0
2022-02-18 12:10:00,222.09,222.37,222.08,222.29,19877.0,206.3977,206.6579,206.3884,206.5836,19877.0
2022-02-18 12:15:00,222.31,222.79,222.12,222.34,5000.0,206.6022,207.0482,206.4256,206.63,5000.0
2022-02-18 12:20:00,222.38,222.46,221.95,222.06,4102.0,206.6672,206.7416,206.2676,206.3698,4102.0
2022-02-18 12:25:00,222.02,222.43,221.98,222.18,4780.0,206.3326,206.7137,206.2955,206.4813,4780.0
2022-02-18 12:30:00,222.0,222.4,221.71,222.0,14374.0,206.3141,206.6858,206.0445,206.3141,14374.0
2022-02-18 12:35:00,222.14,222.14,221.37,221.51,3600.0,206.4442,206.4442,205.7286,205.8587,3600.0
2022-02-18 12:40:00,221.44,221.81,221.36,221.69,6842.0,205.7936,206.1375,205.7193,206.026,6842.0
2022-02-18 12:45:00,221.59,221.6,220.9,221.21,14924.0,205.933,205.9423,205.2918,205.5799,14924.0
2022-02-18 12:50:00,221.19,221.45,221.07,221.21,6239.0,205.5613,205.8029,205.4498,205.5799,6239.0
2022-02-18 12:55:00,221.21,221.37,221.07,221.16,4055.0,205.5799,205.7286,205.4498,205.5334,4055.0
2022-02-18 13:00:00,221.1,221.25,220.95,221.1,5555.0,205.4776,205.6171,205.3382,205.4776,5555.0
2022-02-18 13:05:00,221.02,221.09,220.85,220.9,7322.0,205.4033,205.4684,205.2453,205.2918,7322.0
2022-02-18 13:10:00,220.94,221.13,220.88,221.03,7332.0,205.329,205.5055,205.2732,205.4126,7332.0
2022-02-18 13:15:00,221.02,221.15,220.8,221.01,5254.0,205.4033,205.5241,205.1988,205.394,5254.0
2022-02-18 13:20:00,221.05,221.5,220.89,221.46,9953.0,205.4312,205.8494,205.2825,205.8122,9953.0
2022-02-18 13:25:00,221.46,221.46,220.89,220.95,6166.0,205.8122,205.8122,205.2825,205.3382,6166.0
2022-02-18 13:30:00,220.96,221.25,220.92,221.25,4842.0,205.3475,205.6171,205.3104,205.6171,4842.0
2022-02-18 13:35:00,221.12,221.42,221.02,221.42,4906.0,205.4962,205.775,205.4033,205.775,4906.0
2022-02-18 13:40:00,221.32,221.45,221.25,221.35,7634.0,205.6821,205.8029,205.6171,205.71,7634.0
2022-02-18 13:45:00,221.41,221.84,221.4,221.78,5264.0,205.7657,206.1654,205.7565,206.1096,5264.0
2022-02-18 13:50:00,221.84,222.13,221.78,222.1,14857.0,206.1654,206.4349,206.1096,206.407,14857.0
2022-02-18 13:55:00,222.0,222.09,221.64,221.85,10669.0,206.3141,206.3977,205.9795,206.1747,10669.0
2022-02-18 14:00:00,221.91,222.06,221.87,221.93,5835.0,206.2304,206.3698,206.1932,206.249,5835.0
2022-02-18 14:05:00,222.01,222.02,221.41,221.42,4189.0,206.3234,206.3326,205.7657,205.775,4189.0
2022-02-18 14:10:00,221.44,221.62,221.44,221.62,2926.0,205.7936,205.9609,205.7936,205.9609,2926.0
2022-02-18 14:15:00,221.7,222.07,221.69,221.93,4788.0,206.0353,206.3791,206.026,206.249,4788.0
2022-02-18 14:20:00,221.9,222.17,221.85,222.17,9798.0,206.2211,206.472,206.1747,206.472,9798.0
2022-02-18 14:25:00,222.22,222.49,222.04,222.4,8554.0,206.5185,206.7694,206.3512,206.6858,8554.0
2022-02-18 14:30:00,222.45,222.68,222.39,222.5,14784.0,206.7323,206.946,206.6765,206.7787,14784.0
2022-02-18 14:35:00,222.45,222.45,221.94,222.01,9599.0,206.7323,206.7323,206.2583,206.3234,9599.0
2022-02-18 14:40:00,221.97,222.16,221.8,221.97,8228.0,206.2862,206.4628,206.1282,206.2862,8228.0
2022-02-18 14:45:00,221.96,222.11,221.75,221.81,12553.0,206.2769,206.4163,206.0817,206.1375,12553.0
2022-02-18 14:50:00,221.72,222.59,221.66,222.52,10661.0,206.0538,206.8624,205.9981,206.7973,10661.0
2022-02-18 14:55:00,222.5,222.84,222.5,222.81,7128.0,206.7787,207.0947,206.7787,207.0668,7128.0
2022-02-18 15:00:00,222.78,222.85,222.06,222.07,10039.0,207.0389,207.104,206.3698,206.3791,10039.0
2022-02-18 15:05:00,222.14,222.31,221.87,222.09,7231.0,206.4442,206.6022,206.1932,206.3977,7231.0
2022-02-18 15:10:00,222.06,222.34,221.74,222.02,5891.0,206.3698,206.63,206.0724,206.3326,5891.0
2022-02-18 15:15:00,221.86,222.19,221.82,221.96,16571.0,206.184,206.4906,206.1468,206.2769,16571.0
2022-02-18 15:20:00,221.99,222.08,221.74,221.92,5891.0,206.3048,206.3884,206.0724,206.2397,5891.0
2022-02-18 15:25:00,221.94,222.07,221.74,221.85,8530.0,206.2583,206.3791,206.0724,206.1747,8530.0
2022-02-18 15:30:00,221.82,221.84,221.2,221.46,13987.0,206.1468,206.1654,205.5706,205.8122,13987.0
2022-02-18 15:35:00,221.45,221.67,221.31,221.57,22543.0,205.8029,206.0074,205.6728,205.9144,22543.0
2022-02-18 15:40:00,221.55,222.35,221.54,222.35,23402.0,205.8959,206.6393,205.8866,206.6393,23402.0
2022-02-18 15:45:00,222.39,222.59,222.04,222.56,26545.0,206.6765,206.8624,206.3512,206.8345,26545.0
2022-02-18 15:50:00,222.42,222.66,221.79,222.08,30704.0,206.7044,206.9274,206.1189,206.3884,30704.0
2022-02-18 15:55:00,222.18,222.25,221.94,222.25,88100.0,206.4813,206.5464,206.2583,206.5464,88100.0
2022-02-22 09:30:00,220.15,220.76,218.56,219.01,88673.0,204.5948,205.1617,203.1171,203.5353,88673.0
2022-02-22 09:35:00,219.22,219.22,218.5,218.79,20994.0,203.7305,203.7305,203.0614,203.3309,20994.0
2022-02-22 09:40:00,218.62,218.89,218.15,218.15,14775.0,203.1729,203.4238,202.7361,202.7361,14775.0
2022-02-22 09:45:00,218.26,220.92,218.26,220.7,34910.0,202.8383,205.3104,202.8383,205.1059,34910.0
2022-02-22 09:50:00,220.61,221.1,220.42,221.09,12578.0,205.0223,205.4776,204.8457,205.4684,12578.0
2022-02-22 09:55:00,221.01,221.18,220.32,220.73,7914.0,205.394,205.552,204.7528,205.1338,7914.0
2022-02-22 10:00:00,220.71,220.96,220.55,220.76,5205.0,205.1152,205.3475,204.9665,205.1617,5205.0
2022-02-22 10:05:00,220.86,221.45,220.44,221.2,40941.0,205.2546,205.8029,204.8643,205.5706,40941.0
2022-02-22 10:10:00,221.12,221.16,220.5,220.9,8613.0,205.4962,205.5334,204.92,205.2918,8613.0
2022-02-22 10:15:00,221.01,221.51,221.0,221.2,14093.0,205.394,205.8587,205.3847,205.5706,14093.0
2022-02-22 10:20:00,221.19,221.66,221.04,221.15,6952.0,205.5613,205.9981,205.4219,205.5241,6952.0
2022-02-22 10:25:00,221.24,221.55,221.19,221.55,8319.0,205.6078,205.8959,205.5613,205.8959,8319.0
2022-02-22 10:30:00,221.4,221.47,221.11,221.25,7260.0,205.7565,205.8215,205.4869,205.6171,7260.0
2022-02-22 10:35:00,221.3,221.4,220.83,220.97,14731.0,205.6635,205.7565,205.2267,205.3568,14731.0
2022-02-22 10:40:00,220.91,221.04,220.39,220.53,5028.0,205.3011,205.4219,204.8178,204.9479,5028.0
2022-02-22 10:45:00,220.42,220.46,219.83,219.83,13877.0,204.8457,204.8829,204.2974,204.2974,13877.0
2022-02-22 10:50:00,219.83,219.83,219.17,219.17,26108.0,204.2974,204.2974,203.684,203.684,26108.0
2022-02-22 10:55:00,219.16,219.19,218.41,218.74,45212.0,203.6747,203.7026,202.9777,203.2844,45212.0
2022-02-22 11:00:00,218.56,219.13,218.56,218.92,26279.0,203.1171,203.6468,203.1171,203.4517,26279.0
2022-02-22 11:05:00,218.77,218.83,218.0,218.03,19525.0,203.3123,203.368,202.5967,202.6246,19525.0
2022-02-22 11:10:00,218.04,218.42,217.9,218.32,23293.0,202.6339,202.987,202.5038,202.8941,23293.0
2022-02-22 11:15:00,218.28,218.36,217.63,218.03,17116.0,202.8569,202.9313,202.2528,202.6246,17116.0
2022-02-22 11:20:00,218.05,218.11,217.55,217.58,28521.0,202.6432,202.6989,202.1785,202.2064,28521.0
2022-02-22 11:25:00,217.63,218.17,217.56,218.01,78139.0,202.2528,202.7547,202.1878,202.606,78139.0
2022-02-22 11:30:00,218.02,218.4,217.94,218.31,11103.0,202.6153,202.9684,202.5409,202.8848,11103.0
2022-02-22 11:35:00,218.29,218.36,217.46,217.58,13707.0,202.8662,202.9313,202.0948,202.2064,13707.0
2022-02-22 11:40:00,217.61,218.33,217.58,218.0,11251.0,202.2342,202.9034,202.2064,202.5967,11251.0
2022-02-22 11:45:00,218.05,218.18,217.93,218.16,7233.0,202.6432,202.764,202.5316,202.7454,7233.0
2022-02-22 11:50:00,218.12,218.57,218.09,218.37,12719.0,202.7082,203.1264,202.6803,202.9405,12719.0
2022-02-22 11:55:00,218.4,218.66,218.33,218.6,12075.0,202.9684,203.2101,202.9034,203.1543,12075.0
2022-02-22 12:00:00,218.52,218.76,218.45,218.65,12101.0,203.0799,203.303,203.0149,203.2008,12101.0
2022-02-22 12:05:00,218.62,219.09,218.56,219.09,30960.0,203.1729,203.6097,203.1171,203.6097,30960.0
2022-02-22 12:10:00,219.17,219.17,218.54,218.57,9404.0,203.684,203.684,203.0985,203.1264,9404.0
2022-02-22 12:15:00,218.59,218.59,217.84,217.84,11119.0,203.145,203.145,202.448,202.448,11119.0
2022-02-22 12:20:00,217.85,218.45,217.82,218.18,14386.0,202.4573,203.0149,202.4294,202.764,14386.0
2022-02-22 12:25:00,218.21,218.59,218.17,218.36,21587.0,202.7918,203.145,202.7547,202.9313,21587.0
2022-02-22 12:30:00,218.36,218.6,218.2,218.54,10900.0,202.9313,203.1543,202.7826,203.0985,10900.0
2022-02-22 12:35:00,218.55,219.1,218.55,218.91,16214.0,203.1078,203.619,203.1078,203.4424,16214.0
2022-02-22 12:40:00,218.88,218.92,218.34,218.34,7729.0,203.4145,203.4517,202.9127,202.9127,7729.0
2022-02-22 12:45:00,218.34,218.34,217.8,217.89,9273.0,202.9127,202.9127,202.4108,202.4945,9273.0
2022-02-22 12:50:00,218.0,218.17,217.91,217.91,4124.0,202.5967,202.7547,202.513,202.513,4124.0
2022-02-22 12:55:00,218.0,218.09,217.81,217.99,12157.0,202.5967,202.6803,202.4201,202.5874,12157.0
2022-02-22 13:00:00,218.0,218.24,217.88,218.18,8045.0,202.5967,202.8197,202.4852,202.764,8045.0
2022-02-22 13:05:00,218.25,218.31,217.98,218.19,7759.0,202.829,202.8848,202.5781,202.7733,7759.0
2022-02-22 13:10:00,218.24,218.5,218.23,218.29,9157.0,202.8197,203.0614,202.8104,202.8662,9157.0
2022-02-22 13:15:00,218.1,218.1,217.64,217.97,33932.0,202.6896,202.6896,202.2621,202.5688,33932.0
2022-02-22 13:20:00,218.03,218.31,217.9,218.3,6284.0,202.6246,202.8848,202.5038,202.8755,6284.0
2022-02-22 13:25:00,218.28,218.35,217.96,218.12,16701.0,202.8569,202.922,202.5595,202.7082,16701.0
2022-02-22 13:30:00,218.08,218.24,217.9,218.1,9765.0,202.671,202.8197,202.5038,202.6896,9765.0
2022-02-22 13:35:00,218.03,218.07,217.87,217.99,12713.0,202.6246,202.6617,202.4759,202.5874,12713.0
2022-02-22 13:40:00,218.0,218.33,217.8,217.85,17481.0,202.5967,202.9034,202.4108,202.4573,17481.0
2022-02-22 13:45:00,217.74,217.74,216.8,216.91,20163.0,202.3551,202.3551,201.4815,201.5837,20163.0
2022-02-22 13:50:00,216.85,216.9,216.46,216.48,10785.0,201.5279,201.5744,201.1655,201.1841,10785.0
2022-02-22 13:55:00,216.45,217.0,216.44,217.0,10192.0,201.1562,201.6673,201.1469,201.6673,10192.0
2022-02-22 14:00:00,217.02,217.02,216.67,216.83,8980.0,201.6859,201.6859,201.3607,201.5094,8980.0
2022-02-22 14:05:00,216.78,216.95,216.34,216.51,10896.0,201.4629,201.6209,201.054,201.212,10896.0
2022-02-22 14:10:00,216.43,217.05,216.33,216.96,25194.0,201.1376,201.7138,201.0447,201.6302,25194.0
2022-02-22 14:15:00,216.91,217.26,216.88,217.03,12346.0,201.5837,201.909,201.5558,201.6952,12346.0
2022-02-22 14:20:00,217.05,217.34,216.45,216.62,15206.0,201.7138,201.9833,201.1562,201.3142,15206.0
2022-02-22 14:25:00,216.78,217.7,216.78,217.45,9230.0,201.4629,202.3179,201.4629,202.0855,9230.0
2022-02-22 14:30:00,217.46,218.04,217.23,217.42,16227.0,202.0948,202.6339,201.8811,202.0577,16227.0
2022-02-22 14:35:00,217.55,218.0,217.38,217.38,12381.0,202.1785,202.5967,202.0205,202.0205,12381.0
2022-02-22 14:40:00,217.42,218.26,217.41,217.86,38037.0,202.0577,202.8383,202.0484,202.4666,38037.0
2022-02-22 14:45:00,217.7,218.78,217.47,218.71,19260.0,202.3179,203.3216,202.1041,203.2565,19260.0
2022-02-22 14:50:00,218.78,219.15,218.6,218.86,11158.0,203.3216,203.6654,203.1543,203.3959,11158.0
2022-02-22 14:55:00,218.96,219.52,218.96,219.04,17840.0,203.4889,204.0093,203.4889,203.5632,17840.0
2022-02-22 15:00:00,219.08,219.75,218.97,219.72,10808.0,203.6004,204.223,203.4982,204.1952,10808.0
2022-02-22 15:05:00,219.67,219.67,218.85,218.85,13493.0,204.1487,204.1487,203.3866,203.3866,13493.0
2022-02-22 15:10:00,218.84,219.41,218.83,219.08,9650.0,203.3773,203.9071,203.368,203.6004,9650.0
2022-02-22 15:15:00,219.05,219.36,218.72,218.85,11311.0,203.5725,203.8606,203.2658,203.3866,11311.0
2022-02-22 15:20:00,218.81,219.01,218.4,218.47,13958.0,203.3495,203.5353,202.9684,203.0335,13958.0
2022-02-22 15:25:00,218.46,219.05,218.42,218.95,10693.0,203.0242,203.5725,202.987,203.4796,10693.0
2022-02-22 15:30:00,218.64,218.93,218.4,218.84,17228.0,203.1915,203.461,202.9684,203.3773,17228.0
2022-02-22 15:35:00,218.84,218.99,218.57,218.84,18453.0,203.3773,203.5167,203.1264,203.3773,18453.0
2022-02-22 15:40:00,218.9,218.9,218.26,218.31,19505.0,203.4331,203.4331,202.8383,202.8848,19505.0
2022-02-22 15:45:00,218.31,218.32,217.92,218.02,20073.0,202.8848,202.8941,202.5223,202.6153,20073.0
2022-02-22 15:50:00,218.04,218.05,217.23,217.37,50143.0,202.6339,202.6432,201.8811,202.0112,50143.0
2022-02-22 15:55:00,217.36,217.97,217.36,217.75,109224.0,202.0019,202.5688,202.0019,202.3644,109224.0
2022-02-23 09:30:00,218.68,219.62,218.26,219.17,39740.0,203.2286,204.1022,202.8383,203.684,39740.0
2022-02-23 09:35:00,219.36,219.46,218.91,219.01,23271.0,203.8606,203.9535,203.4424,203.5353,23271.0
2022-02-23 09:40:00,218.93,219.0,218.19,218.88,16812.0,203.461,203.526,202.7733,203.4145,16812.0
2022-02-23 09:45:00,218.92,220.04,218.79,219.39,11995.0,203.4517,204.4925,203.3309,203.8885,11995.0
2022-02-23 09:50:00,219.39,219.4,218.87,218.87,29665.0,203.8885,203.8978,203.4052,203.4052,29665.0
2022-02-23 09:55:00,219.05,219.55,218.82,219.07,21950.0,203.5725,204.0372,203.3587,203.5911,21950.0
2022-02-23 10:00:00,219.0,219.0,218.11,218.42,17431.0,203.526,203.526,202.6989,202.987,17431.0
2022-02-23 10:05:00,218.34,218.55,218.05,218.18,11576.0,202.9127,203.1078,202.6432,202.764,11576.0
2022-02-23 10:10:00,218.17,218.37,217.79,218.26,13086.0,202.7547,202.9405,202.4015,202.8383,13086.0
2022-02-23 10:15:00,218.27,218.27,217.68,217.76,9902.0,202.8476,202.8476,202.2993,202.3736,9902.0
2022-02-23 10:20:00,217.85,217.93,217.2,217.2,7778.0,202.4573,202.5316,201.8532,201.8532,7778.0
2022-02-23 10:25:00,217.22,217.35,216.88,216.88,13928.0,201.8718,201.9926,201.5558,201.5558,13928.0
2022-02-23 10:30:00,216.87,217.12,216.65,217.11,7777.0,201.5465,201.7789,201.3421,201.7696,7777.0
2022-02-23 10:35:00,217.21,217.65,217.2,217.21,8600.0,201.8625,202.2714,201.8532,201.8625,8600.0
2022-02-23 10:40:00,217.23,217.32,217.06,217.17,4599.0,201.8811,201.9647,201.7231,201.8253,4599.0
2022-02-23 10:45:00,217.11,217.31,216.7,217.14,6349.0,201.7696,201.9554,201.3885,201.7975,6349.0
2022-02-23 10:50:00,217.18,217.55,217.14,217.37,6215.0,201.8346,202.1785,201.7975,202.0112,6215.0
2022-02-23 10:55:00,217.41,217.46,217.05,217.09,4812.0,202.0484,202.0948,201.7138,201.751,4812.0
2022-02-23 11:00:00,217.02,217.16,216.6,216.61,5337.0,201.6859,201.816,201.2956,201.3049,5337.0
2022-02-23 11:05:00,216.67,216.88,216.57,216.68,5002.0,201.3607,201.5558,201.2677,201.37,5002.0
2022-02-23 11:10:00,216.69,216.85,216.6,216.8,6301.0,201.3792,201.5279,201.2956,201.4815,6301.0
2022-02-23 11:15:00,216.79,216.79,216.57,216.79,5635.0,201.4722,201.4722,201.2677,201.4722,5635.0
2022-02-23 11:20:00,216.76,217.12,216.63,216.98,6496.0,201.4443,201.7789,201.3235,201.6488,6496.0
2022-02-23 11:25:00,217.0,217.25,217.0,217.02,12313.0,201.6673,201.8997,201.6673,201.6859,12313.0
2022-02-23 11:30:00,217.09,217.61,216.93,217.49,15997.0,201.751,202.2342,201.6023,202.1227,15997.0
2022-02-23 11:35:00,217.5,217.79,217.25,217.34,11154.0,202.132,202.4015,201.8997,201.9833,11154.0
2022-02-23 11:40:00,217.33,217.54,216.85,216.85,10822.0,201.974,202.1692,201.5279,201.5279,10822.0
2022-02-23 11:45:00,216.97,217.47,216.96,217.47,10175.0,201.6395,202.1041,201.6302,202.1041,10175.0
2022-02-23 11:50:00,217.48,217.67,217.03,217.18,19040.0,202.1134,202.29,201.6952,201.8346,19040.0
2022-02-23 11:55:00,217.22,217.26,216.89,217.03,14068.0,201.8718,201.909,201.5651,201.6952,14068.0
2022-02-23 12:00:00,217.0,217.0,216.56,216.79,4765.0,201.6673,201.6673,201.2584,201.4722,4765.0
2022-02-23 12:05:00,216.88,217.02,216.77,216.93,9990.0,201.5558,201.6859,201.4536,201.6023,9990.0
2022-02-23 12:10:00,216.91,217.01,216.38,216.4,20443.0,201.5837,201.6766,201.0912,201.1097,20443.0
2022-02-23 12:15:00,216.47,217.03,216.47,217.02,20877.0,201.1748,201.6952,201.1748,201.6859,20877.0
2022-02-23 12:20:00,216.96,217.55,216.85,217.43,6711.0,201.6302,202.1785,201.5279,202.067,6711.0
2022-02-23 12:25:00,217.39,217.46,217.15,217.36,9025.0,202.0298,202.0948,201.8067,202.0019,9025.0
2022-02-23 12:30:00,217.38,217.39,216.9,216.91,7288.0,202.0205,202.0298,201.5744,201.5837,7288.0
2022-02-23 12:35:00,216.87,216.94,216.72,216.84,5534.0,201.5465,201.6116,201.4071,201.5187,5534.0
2022-02-23 12:40:00,216.92,217.41,216.78,217.38,6148.0,201.593,202.0484,201.4629,202.0205,6148.0
2022-02-23 12:45:00,217.39,217.45,216.95,216.95,6478.0,202.0298,202.0855,201.6209,201.6209,6478.0
2022-02-23 12:50:00,217.05,217.05,216.61,216.87,4514.0,201.7138,201.7138,201.3049,201.5465,4514.0
2022-02-23 12:55:00,216.9,217.06,216.75,216.92,4414.0,201.5744,201.7231,201.435,201.593,4414.0
2022-02-23 13:00:00,216.96,216.98,216.54,216.71,12493.0,201.6302,201.6488,201.2398,201.3978,12493.0
2022-02-23 13:05:00,216.74,216.89,216.54,216.65,9727.0,201.4257,201.5651,201.2398,201.3421,9727.0
2022-02-23 13:10:00,216.67,216.71,216.01,216.17,11847.0,201.3607,201.3978,200.7473,200.896,11847.0
2022-02-23 13:15:00,216.04,216.4,215.89,216.36,17480.0,200.7752,201.1097,200.6358,201.0726,17480.0
2022-02-23 13:20:00,216.38,216.47,216.1,216.2,8246.0,201.0912,201.1748,200.8309,200.9239,8246.0
2022-02-23 13:25:00,216.32,216.49,215.91,215.94,7071.0,201.0354,201.1934,200.6544,200.6822,7071.0
2022-02-23 13:30:00,215.99,216.05,215.38,215.42,13279.0,200.7287,200.7845,200.1618,200.199,13279.0
2022-02-23 13:35:00,215.37,216.12,215.3,216.12,8291.0,200.1525,200.8495,200.0875,200.8495,8291.0
2022-02-23 13:40:00,216.07,216.22,215.99,216.14,6436.0,200.8031,200.9425,200.7287,200.8681,6436.0
2022-02-23 13:45:00,216.23,216.9,216.22,216.7,9015.0,200.9518,201.5744,200.9425,201.3885,9015.0
2022-02-23 13:50:00,216.66,216.69,215.81,215.87,6973.0,201.3514,201.3792,200.5614,200.6172,6973.0
2022-02-23 13:55:00,215.81,216.34,215.81,216.16,7612.0,200.5614,201.054,200.5614,200.8867,7612.0
2022-02-23 14:00:00,216.24,216.48,215.94,216.03,14295.0,200.961,201.1841,200.6822,200.7659,14295.0
2022-02-23 14:05:00,216.2,216.39,216.07,216.37,10498.0,200.9239,201.1004,200.8031,201.0819,10498.0
2022-02-23 14:10:00,216.35,216.57,216.01,216.08,9553.0,201.0633,201.2677,200.7473,200.8124,9553.0
2022-02-23 14:15:00,216.25,216.6,215.88,216.49,22616.0,200.9703,201.2956,200.6265,201.1934,22616.0
2022-02-23 14:20:00,216.53,216.6,215.87,215.89,13285.0,201.2306,201.2956,200.6172,200.6358,13285.0
2022-02-23 14:25:00,215.89,216.02,215.76,216.02,7547.0,200.6358,200.7566,200.515,200.7566,7547.0
2022-02-23 14:30:00,216.04,216.06,215.59,215.65,11458.0,200.7752,200.7938,200.357,200.4127,11458.0
2022-02-23 14:35:00,215.7,215.97,215.62,215.91,14229.0,200.4592,200.7101,200.3849,200.6544,14229.0
2022-02-23 14:40:00,215.9,215.94,215.42,215.66,43553.0,200.6451,200.6822,200.199,200.422,43553.0
2022-02-23 14:45:00,215.61,216.14,215.61,216.01,9056.0,200.3756,200.8681,200.3756,200.7473,9056.0
2022-02-23 14:50:00,215.97,216.02,215.72,215.72,8290.0,200.7101,200.7566,200.4778,200.4778,8290.0
2022-02-23 14:55:00,215.81,215.93,215.62,215.72,13515.0,200.5614,200.6729,200.3849,200.4778,13515.0
2022-02-23 15:00:00,215.66,215.89,215.44,215.58,11872.0,200.422,200.6358,200.2176,200.3477,11872.0
2022-02-23 15:05:00,215.57,215.75,215.17,215.25,19965.0,200.3384,200.5057,199.9666,200.041,19965.0
2022-02-23 15:10:00,215.26,215.63,215.19,215.62,11335.0,200.0503,200.3941,199.9852,200.3849,11335.0
2022-02-23 15:15:00,215.59,215.96,215.45,215.65,11537.0,200.357,200.7008,200.2269,200.4127,11537.0
2022-02-23 15:20:00,215.71,215.74,215.45,215.69,13877.0,200.4685,200.4964,200.2269,200.4499,13877.0
2022-02-23 15:25:00,215.67,216.12,215.59,216.03,14888.0,200.4313,200.8495,200.357,200.7659,14888.0
2022-02-23 15:30:00,216.01,216.1,215.68,215.87,23403.0,200.7473,200.8309,200.4406,200.6172,23403.0
2022-02-23 15:35:00,215.89,216.04,215.31,215.31,22071.0,200.6358,200.7752,200.0968,200.0968,22071.0
2022-02-23 15:40:00,215.32,215.46,215.17,215.29,27662.0,200.106,200.2362,199.9666,200.0782,27662.0
2022-02-23 15:45:00,215.26,215.49,215.1,215.21,31999.0,200.0503,200.264,199.9016,200.0038,31999.0
2022-02-23 15:50:00,215.13,215.38,214.8,215.01,71060.0,199.9295,200.1618,199.6228,199.818,71060.0
2022-02-23 15:55:00,214.98,215.19,214.75,214.86,107269.0,199.7901,199.9852,199.5763,199.6786,107269.0
2022-02-24 09:30:00,208.0,209.45,206.3,208.05,135006.0,193.3033,194.6508,191.7234,193.3497,135006.0
2022-02-24 09:35:00,208.08,208.09,206.97,207.96,30378.0,193.3776,193.3869,192.346,193.2661,30378.0
2022-02-24 09:40:00,207.91,208.9,207.62,208.21,38611.0,193.2196,194.1397,192.9501,193.4984,38611.0
2022-02-24 09:45:00,208.22,209.19,207.8,209.19,30650.0,193.5077,194.4092,193.1174,194.4092,30650.0
2022-02-24 09:50:00,209.32,209.85,208.82,209.26,28745.0,194.53,195.0225,194.0653,194.4742,28745.0
2022-02-24 09:55:00,209.03,210.12,208.79,210.12,15527.0,194.2605,195.2735,194.0374,195.2735,15527.0
2022-02-24 10:00:00,210.0,210.11,208.92,209.27,30056.0,195.1619,195.2642,194.1583,194.4835,30056.0
2022-02-24 10:05:00,209.27,209.87,209.04,209.58,19796.0,194.4835,195.0411,194.2698,194.7716,19796.0
2022-02-24 10:10:00,209.56,210.71,209.51,210.62,16108.0,194.753,195.8218,194.7066,195.7381,16108.0
2022-02-24 10:15:00,210.53,211.72,210.3,211.55,22994.0,195.6545,196.7604,195.4407,196.6024,22994.0
2022-02-24 10:20:00,211.62,211.93,210.27,210.7,16398.0,196.6675,196.9556,195.4129,195.8125,16398.0
2022-02-24 10:25:00,210.83,210.97,210.29,210.8,15300.0,195.9333,196.0634,195.4315,195.9054,15300.0
2022-02-24 10:30:00,210.77,211.31,210.42,211.03,11454.0,195.8775,196.3794,195.5523,196.1192,11454.0
2022-02-24 10:35:00,210.91,211.07,209.95,210.79,12991.0,196.0076,196.1563,195.1155,195.8961,12991.0
2022-02-24 10:40:00,210.72,210.99,210.44,210.74,11723.0,195.8311,196.082,195.5709,195.8497,11723.0
2022-02-24 10:45:00,210.59,211.22,210.5,211.13,13723.0,195.7103,196.2957,195.6266,196.2121,13723.0
2022-02-24 10:50:00,211.16,211.42,210.69,211.23,11083.0,196.24,196.4816,195.8032,196.305,11083.0
2022-02-24 10:55:00,211.43,211.43,210.65,210.93,13400.0,196.4909,196.4909,195.766,196.0262,13400.0
2022-02-24 11:00:00,210.89,211.31,210.45,210.67,9935.0,195.9891,196.3794,195.5802,195.7846,9935.0
2022-02-24 11:05:00,210.96,211.56,210.75,211.26,13113.0,196.0541,196.6117,195.859,196.3329,13113.0
2022-02-24 11:10:00,211.25,211.88,211.17,211.58,9872.0,196.3236,196.9091,196.2493,196.6303,9872.0
2022-02-24 11:15:00,211.66,211.72,211.2,211.53,10407.0,196.7047,196.7604,196.2772,196.5838,10407.0
2022-02-24 11:20:00,211.53,211.53,210.77,210.82,14352.0,196.5838,196.5838,195.8775,195.924,14352.0
2022-02-24 11:25:00,211.01,211.03,210.55,210.6,13623.0,196.1006,196.1192,195.6731,195.7196,13623.0
2022-02-24 11:30:00,210.66,211.0,210.4,211.0,11023.0,195.7753,196.0913,195.5337,196.0913,11023.0
2022-02-24 11:35:00,211.06,211.15,210.41,210.78,7816.0,196.1471,196.2307,195.543,195.8868,7816.0
2022-02-24 11:40:00,210.86,210.86,210.21,210.5,11862.0,195.9612,195.9612,195.3571,195.6266,11862.0
2022-02-24 11:45:00,210.56,210.69,210.18,210.29,14182.0,195.6824,195.8032,195.3292,195.4315,14182.0
2022-02-24 11:50:00,210.3,210.99,210.14,210.79,11940.0,195.4407,196.082,195.2921,195.8961,11940.0
2022-02-24 11:55:00,210.78,211.14,210.65,211.0,11858.0,195.8868,196.2214,195.766,196.0913,11858.0
2022-02-24 12:00:00,211.1,211.15,210.72,210.84,11033.0,196.1842,196.2307,195.8311,195.9426,11033.0
2022-02-24 12:05:00,210.8,210.84,210.11,210.18,12626.0,195.9054,195.9426,195.2642,195.3292,12626.0
2022-02-24 12:10:00,210.28,210.58,209.67,209.74,32766.0,195.4222,195.701,194.8553,194.9203,32766.0
2022-02-24 12:15:00,209.69,210.5,209.69,210.38,10332.0,194.8739,195.6266,194.8739,195.5151,10332.0
2022-02-24 12:20:00,210.29,210.32,209.95,210.23,7876.0,195.4315,195.4593,195.1155,195.3757,7876.0
2022-02-24 12:25:00,210.15,210.54,210.15,210.47,11588.0,195.3013,195.6638,195.3013,195.5987,11588.0
2022-02-24 12:30:00,210.43,210.68,209.79,209.8,46516.0,195.5616,195.7939,194.9668,194.9761,46516.0
2022-02-24 12:35:00,209.8,210.78,209.76,210.78,27100.0,194.9761,195.8868,194.9389,195.8868,27100.0
2022-02-24 12:40:00,210.99,211.17,210.9,211.02,11400.0,196.082,196.2493,195.9984,196.1099,11400.0
2022-02-24 12:45:00,211.03,211.16,210.77,210.78,10843.0,196.1192,196.24,195.8775,195.8868,10843.0
2022-02-24 12:50:00,210.81,210.99,210.52,210.64,11894.0,195.9147,196.082,195.6452,195.7567,11894.0
2022-02-24 12:55:00,210.69,210.71,210.4,210.4,5395.0,195.8032,195.8218,195.5337,195.5337,5395.0
2022-02-24 13:00:00,210.34,210.43,209.82,210.02,10852.0,195.4779,195.5616,194.9947,195.1805,10852.0
2022-02-24 13:05:00,210.17,210.97,210.16,210.87,9873.0,195.3199,196.0634,195.3106,195.9705,9873.0
2022-02-24 13:10:00,210.83,211.11,210.59,211.01,8000.0,195.9333,196.1935,195.7103,196.1006,8000.0
2022-02-24 13:15:00,211.13,211.22,210.65,211.09,7134.0,196.2121,196.2957,195.766,196.1749,7134.0
2022-02-24 13:20:00,211.07,211.35,210.59,210.59,11515.0,196.1563,196.4166,195.7103,195.7103,11515.0
2022-02-24 13:25:00,210.76,210.86,210.24,210.27,10960.0,195.8682,195.9612,195.385,195.4129,10960.0
2022-02-24 13:30:00,210.25,210.88,210.2,210.48,10902.0,195.3943,195.9798,195.3478,195.608,10902.0
2022-02-24 13:35:00,210.51,211.39,210.51,211.18,7286.0,195.6359,196.4537,195.6359,196.2586,7286.0
2022-02-24 13:40:00,211.16,211.24,210.8,210.8,8241.0,196.24,196.3143,195.9054,195.9054,8241.0
2022-02-24 13:45:00,210.78,212.26,210.5,212.19,28808.0,195.8868,197.2623,195.6266,197.1972,28808.0
2022-02-24 13:50:00,212.15,212.45,211.92,211.97,7569.0,197.16,197.4388,196.9463,196.9928,7569.0
2022-02-24 13:55:00,211.92,211.94,211.04,211.49,11214.0,196.9463,196.9649,196.1285,196.5467,11214.0
2022-02-24 14:00:00,211.43,211.53,211.11,211.27,9385.0,196.4909,196.5838,196.1935,196.3422,9385.0
2022-02-24 14:05:00,211.35,211.62,210.89,210.89,18479.0,196.4166,196.6675,195.9891,195.9891,18479.0
2022-02-24 14:10:00,210.94,211.58,210.94,211.5,22890.0,196.0355,196.6303,196.0355,196.556,22890.0
2022-02-24 14:15:00,211.5,211.63,211.02,211.52,10573.0,196.556,196.6768,196.1099,196.5745,10573.0
2022-02-24 14:20:00,211.51,211.73,211.44,211.59,7124.0,196.5653,196.7697,196.5002,196.6396,7124.0
2022-02-24 14:25:00,211.6,211.88,211.27,211.84,8045.0,196.6489,196.9091,196.3422,196.8719,8045.0
2022-02-24 14:30:00,211.87,212.54,211.74,212.31,10368.0,196.8998,197.5225,196.779,197.3087,10368.0
2022-02-24 14:35:00,212.55,213.06,212.34,213.04,12616.0,197.5318,198.0057,197.3366,197.9871,12616.0
2022-02-24 14:40:00,213.0,213.05,212.51,212.9,17633.0,197.95,197.9964,197.4946,197.857,17633.0
2022-02-24 14:45:00,212.95,213.57,212.89,213.4,13015.0,197.9035,198.4797,197.8477,198.3217,13015.0
2022-02-24 14:50:00,213.33,213.89,213.18,213.69,8168.0,198.2567,198.7771,198.1173,198.5912,8168.0
2022-02-24 14:55:00,213.63,213.85,213.41,213.84,5724.0,198.5355,198.7399,198.331,198.7306,5724.0
2022-02-24 15:00:00,213.79,214.28,213.69,214.21,5889.0,198.6842,199.1395,198.5912,199.0745,5889.0
2022-02-24 15:05:00,214.22,214.43,214.07,214.07,18875.0,199.0838,199.2789,198.9444,198.9444,18875.0
2022-02-24 15:10:00,214.02,214.59,214.02,214.53,9625.0,198.8979,199.4276,198.8979,199.3719,9625.0
2022-02-24 15:15:00,214.52,214.63,214.23,214.63,12920.0,199.3626,199.4648,199.0931,199.4648,12920.0
2022-02-24 15:20:00,214.57,214.6,214.14,214.52,23464.0,199.409,199.4369,199.0094,199.3626,23464.0
2022-02-24 15:25:00,214.54,214.77,214.22,214.29,24249.0,199.3812,199.5949,199.0838,199.1488,24249.0
2022-02-24 15:30:00,214.25,215.5,214.25,215.5,19408.0,199.1117,200.2733,199.1117,200.2733,19408.0
2022-02-24 15:35:00,215.42,215.72,215.3,215.72,13023.0,200.199,200.4778,200.0875,200.4778,13023.0
2022-02-24 15:40:00,215.66,215.7,215.37,215.39,16387.0,200.422,200.4592,200.1525,200.1711,16387.0
2022-02-24 15:45:00,215.36,215.78,215.31,215.57,29803.0,200.1432,200.5335,200.0968,200.3384,29803.0
2022-02-24 15:50:00,215.53,216.57,215.53,216.28,36091.0,200.3012,201.2677,200.3012,200.9982,36091.0
2022-02-24 15:55:00,216.28,216.29,215.79,215.93,123759.0,200.9982,201.0075,200.5428,200.6729,123759.0
2022-02-25 09:30:00,216.54,218.19,216.5,217.91,31324.0,201.2398,202.7733,201.2027,202.513,31324.0
2022-02-25 09:35:00,217.87,218.96,217.63,218.96,18830.0,202.4759,203.4889,202.2528,203.4889,18830.0
2022-02-25 09:40:00,218.74,219.31,218.17,218.28,23673.0,203.2844,203.8141,202.7547,202.8569,23673.0
2022-02-25 09:45:00,218.19,218.8,218.02,218.06,28065.0,202.7733,203.3402,202.6153,202.6524,28065.0
2022-02-25 09:50:00,218.08,218.17,217.19,217.38,10043.0,202.671,202.7547,201.8439,202.0205,10043.0
2022-02-25 09:55:00,217.41,217.76,216.77,216.89,8346.0,202.0484,202.3736,201.4536,201.5651,8346.0
2022-02-25 10:00:00,216.87,216.99,216.16,216.63,13655.0,201.5465,201.6581,200.8867,201.3235,13655.0
2022-02-25 10:05:00,216.65,216.86,216.25,216.86,20642.0,201.3421,201.5372,200.9703,201.5372,20642.0
2022-02-25 10:10:00,216.88,217.09,216.48,216.48,10896.0,201.5558,201.751,201.1841,201.1841,10896.0
2022-02-25 10:15:00,216.66,216.78,216.21,216.78,7167.0,201.3514,201.4629,200.9332,201.4629,7167.0
2022-02-25 10:20:00,216.67,217.02,216.43,216.71,6895.0,201.3607,201.6859,201.1376,201.3978,6895.0
2022-02-25 10:25:00,216.71,217.51,216.6,217.51,8360.0,201.3978,202.1413,201.2956,202.1413,8360.0
2022-02-25 10:30:00,217.37,218.13,217.36,218.06,10740.0,202.0112,202.7175,202.0019,202.6524,10740.0
2022-02-25 10:35:00,218.01,218.35,217.74,218.26,11028.0,202.606,202.922,202.3551,202.8383,11028.0
2022-02-25 10:40:00,218.71,218.75,218.24,218.43,10800.0,203.2565,203.2937,202.8197,202.9963,10800.0
2022-02-25 10:45:00,218.48,218.87,218.35,218.75,9113.0,203.0428,203.4052,202.922,203.2937,9113.0
2022-02-25 10:50:00,218.69,219.65,218.65,219.63,12802.0,203.2379,204.1301,203.2008,204.1115,12802.0
2022-02-25 10:55:00,219.62,219.98,219.35,219.44,13003.0,204.1022,204.4368,203.8513,203.9349,13003.0
2022-02-25 11:00:00,219.53,220.46,219.21,220.33,10231.0,204.0186,204.8829,203.7212,204.7621,10231.0
2022-02-25 11:05:00,220.31,220.75,220.23,220.64,13964.0,204.7435,205.1524,204.6691,205.0502,13964.0
2022-02-25 11:10:00,220.63,221.38,220.45,221.25,15248.0,205.0409,205.7379,204.8736,205.6171,15248.0
2022-02-25 11:15:00,221.32,221.58,221.16,221.58,22436.0,205.6821,205.9237,205.5334,205.9237,22436.0
2022-02-25 11:20:00,221.5,221.8,221.31,221.66,19578.0,205.8494,206.1282,205.6728,205.9981,19578.0
2022-02-25 11:25:00,221.75,221.8,221.17,221.23,26252.0,206.0817,206.1282,205.5427,205.5985,26252.0
2022-02-25 11:30:00,221.23,221.49,220.76,221.43,19594.0,205.5985,205.8401,205.1617,205.7843,19594.0
2022-02-25 11:35:00,221.41,221.73,221.41,221.57,7791.0,205.7657,206.0631,205.7657,205.9144,7791.0
2022-02-25 11:40:00,221.66,221.67,221.34,221.45,12721.0,205.9981,206.0074,205.7007,205.8029,12721.0
2022-02-25 11:45:00,221.51,221.67,221.46,221.63,11564.0,205.8587,206.0074,205.8122,205.9702,11564.0
2022-02-25 11:50:00,221.67,221.97,221.67,221.97,12188.0,206.0074,206.2862,206.0074,206.2862,12188.0
2022-02-25 11:55:00,222.0,222.47,222.0,222.41,7356.0,206.3141,206.7508,206.3141,206.6951,7356.0
2022-02-25 12:00:00,222.43,222.64,222.08,222.2,12840.0,206.7137,206.9088,206.3884,206.4999,12840.0
2022-02-25 12:05:00,222.2,222.3,221.81,221.81,7766.0,206.4999,206.5929,206.1375,206.1375,7766.0
2022-02-25 12:10:00,221.84,222.19,221.78,221.9,9041.0,206.1654,206.4906,206.1096,206.2211,9041.0
2022-02-25 12:15:00,221.85,222.03,221.83,221.95,49588.0,206.1747,206.3419,206.1561,206.2676,49588.0
2022-02-25 12:20:00,221.95,221.95,221.48,221.63,6291.0,206.2676,206.2676,205.8308,205.9702,6291.0
2022-02-25 12:25:00,221.56,221.97,221.51,221.9,12495.0,205.9051,206.2862,205.8587,206.2211,12495.0
2022-02-25 12:30:00,221.99,222.38,221.97,222.25,18683.0,206.3048,206.6672,206.2862,206.5464,18683.0
2022-02-25 12:35:00,222.3,222.53,222.11,222.21,7984.0,206.5929,206.8066,206.4163,206.5092,7984.0
2022-02-25 12:40:00,222.33,222.5,222.11,222.33,11100.0,206.6207,206.7787,206.4163,206.6207,11100.0
2022-02-25 12:45:00,222.26,222.56,222.11,222.46,12343.0,206.5557,206.8345,206.4163,206.7416,12343.0
2022-02-25 12:50:00,222.39,222.53,222.29,222.33,3835.0,206.6765,206.8066,206.5836,206.6207,3835.0
2022-02-25 12:55:00,222.36,222.36,221.71,221.78,13377.0,206.6486,206.6486,206.0445,206.1096,13377.0
2022-02-25 13:00:00,221.76,222.0,221.3,221.79,14570.0,206.091,206.3141,205.6635,206.1189,14570.0
2022-02-25 13:05:00,221.73,221.82,221.25,221.42,11798.0,206.0631,206.1468,205.6171,205.775,11798.0
2022-02-25 13:10:00,221.42,221.44,221.11,221.21,16362.0,205.775,205.7936,205.4869,205.5799,16362.0
2022-02-25 13:15:00,221.23,221.46,220.85,221.31,12314.0,205.5985,205.8122,205.2453,205.6728,12314.0
2022-02-25 13:20:00,221.35,221.35,220.84,220.94,9894.0,205.71,205.71,205.236,205.329,9894.0
2022-02-25 13:25:00,220.87,221.34,220.84,221.14,8906.0,205.2639,205.7007,205.236,205.5148,8906.0
2022-02-25 13:30:00,221.15,221.63,221.08,221.53,6411.0,205.5241,205.9702,205.4591,205.8773,6411.0
2022-02-25 13:35:00,221.47,221.47,220.88,221.25,11472.0,205.8215,205.8215,205.2732,205.6171,11472.0
2022-02-25 13:40:00,221.39,221.82,221.39,221.73,6210.0,205.7472,206.1468,205.7472,206.0631,6210.0
2022-02-25 13:45:00,221.78,222.04,221.56,221.88,9032.0,206.1096,206.3512,205.9051,206.2025,9032.0
2022-02-25 13:50:00,221.86,221.93,221.34,221.42,4760.0,206.184,206.249,205.7007,205.775,4760.0
2022-02-25 13:55:00,221.41,221.41,221.0,221.09,9112.0,205.7657,205.7657,205.3847,205.4684,9112.0
2022-02-25 14:00:00,221.06,221.33,220.82,221.21,5317.0,205.4405,205.6914,205.2174,205.5799,5317.0
2022-02-25 14:05:00,221.19,221.19,220.87,220.87,8428.0,205.5613,205.5613,205.2639,205.2639,8428.0
2022-02-25 14:10:00,220.95,221.0,220.6,220.74,8052.0,205.3382,205.3847,205.013,205.1431,8052.0
2022-02-25 14:15:00,220.8,221.06,220.67,220.94,6325.0,205.1988,205.4405,205.078,205.329,6325.0
2022-02-25 14:20:00,220.82,221.34,220.77,221.31,6340.0,205.2174,205.7007,205.171,205.6728,6340.0
2022-02-25 14:25:00,221.33,221.45,221.13,221.16,6259.0,205.6914,205.8029,205.5055,205.5334,6259.0
2022-02-25 14:30:00,221.15,221.59,220.73,220.83,8529.0,205.5241,205.933,205.1338,205.2267,8529.0
2022-02-25 14:35:00,220.93,221.3,220.9,220.91,4514.0,205.3197,205.6635,205.2918,205.3011,4514.0
2022-02-25 14:40:00,220.94,221.14,220.76,221.05,7760.0,205.329,205.5148,205.1617,205.4312,7760.0
2022-02-25 14:45:00,220.99,221.02,220.74,220.78,5957.0,205.3754,205.4033,205.1431,205.1803,5957.0
2022-02-25 14:50:00,220.64,220.68,220.14,220.18,7850.0,205.0502,205.0873,204.5855,204.6227,7850.0
2022-02-25 14:55:00,220.27,220.48,220.05,220.14,16387.0,204.7063,204.9015,204.5018,204.5855,16387.0
2022-02-25 15:00:00,220.0,220.19,219.89,220.06,8515.0,204.4554,204.6319,204.3531,204.5111,8515.0
2022-02-25 15:05:00,220.17,220.45,220.1,220.38,10758.0,204.6134,204.8736,204.5483,204.8085,10758.0
2022-02-25 15:10:00,220.4,220.4,220.07,220.29,5838.0,204.8271,204.8271,204.5204,204.7249,5838.0
2022-02-25 15:15:00,220.28,220.66,220.28,220.65,7464.0,204.7156,205.0687,204.7156,205.0594,7464.0
2022-02-25 15:20:00,220.7,221.0,220.51,220.78,7814.0,205.1059,205.3847,204.9293,205.1803,7814.0
2022-02-25 15:25:00,220.75,220.81,220.42,220.59,5833.0,205.1524,205.2081,204.8457,205.0037,5833.0
2022-02-25 15:30:00,220.63,220.96,220.38,220.38,14273.0,205.0409,205.3475,204.8085,204.8085,14273.0
2022-02-25 15:35:00,220.28,220.66,220.1,220.56,13082.0,204.7156,205.0687,204.5483,204.9758,13082.0
2022-02-25 15:40:00,220.58,220.89,220.47,220.55,19833.0,204.9944,205.2825,204.8922,204.9665,19833.0
2022-02-25 15:45:00,220.53,220.86,220.43,220.75,23699.0,204.9479,205.2546,204.855,205.1524,23699.0
2022-02-25 15:50:00,220.75,221.19,220.57,220.67,48799.0,205.1524,205.5613,204.9851,205.078,48799.0
2022-02-25 15:55:00,220.68,220.85,220.53,220.84,72792.0,205.0873,205.2453,204.9479,205.236,72792.0
2022-02-28 09:30:00,217.18,218.53,216.44,216.55,32045.0,201.8346,203.0892,201.1469,201.2491,32045.0
2022-02-28 09:35:00,216.64,217.85,216.64,217.8,7513.0,201.3328,202.4573,201.3328,202.4108,7513.0
2022-02-28 09:40:00,217.72,218.04,216.54,216.96,11013.0,202.3365,202.6339,201.2398,201.6302,11013.0
2022-02-28 09:45:00,217.17,217.83,217.04,217.55,14419.0,201.8253,202.4387,201.7045,202.1785,14419.0
2022-02-28 09:50:00,217.59,217.85,217.25,217.25,8692.0,202.2157,202.4573,201.8997,201.8997,8692.0
2022-02-28 09:55:00,217.35,217.89,217.23,217.64,21726.0,201.9926,202.4945,201.8811,202.2621,21726.0
2022-02-28 10:00:00,217.76,217.81,217.0,217.03,13261.0,202.3736,202.4201,201.6673,201.6952,13261.0
2022-02-28 10:05:00,217.01,217.12,215.71,216.01,34757.0,201.6766,201.7789,200.4685,200.7473,34757.0
2022-02-28 10:10:00,216.03,216.23,215.74,216.05,36521.0,200.7659,200.9518,200.4964,200.7845,36521.0
2022-02-28 10:15:00,216.15,216.61,216.1,216.27,16295.0,200.8774,201.3049,200.8309,200.9889,16295.0
2022-02-28 10:20:00,216.43,216.92,216.35,216.86,7192.0,201.1376,201.593,201.0633,201.5372,7192.0
2022-02-28 10:25:00,216.92,216.93,216.5,216.79,7054.0,201.593,201.6023,201.2027,201.4722,7054.0
2022-02-28 10:30:00,216.66,217.38,216.66,216.95,8289.0,201.3514,202.0205,201.3514,201.6209,8289.0
2022-02-28 10:35:00,216.73,217.7,216.71,217.49,5061.0,201.4164,202.3179,201.3978,202.1227,5061.0
2022-02-28 10:40:00,217.58,217.93,217.52,217.83,11283.0,202.2064,202.5316,202.1506,202.4387,11283.0
2022-02-28 10:45:00,217.93,218.15,217.74,218.15,7373.0,202.5316,202.7361,202.3551,202.7361,7373.0
2022-02-28 10:50:00,218.06,218.31,217.86,217.93,11949.0,202.6524,202.8848,202.4666,202.5316,11949.0
2022-02-28 10:55:00,218.05,218.45,218.03,218.29,6505.0,202.6432,203.0149,202.6246,202.8662,6505.0
2022-02-28 11:00:00,218.22,218.84,218.19,218.62,7612.0,202.8011,203.3773,202.7733,203.1729,7612.0
2022-02-28 11:05:00,218.69,218.78,218.43,218.77,10212.0,203.2379,203.3216,202.9963,203.3123,10212.0
2022-02-28 11:10:00,218.78,219.15,218.45,218.9,11099.0,203.3216,203.6654,203.0149,203.4331,11099.0
2022-02-28 11:15:00,218.92,219.5,218.92,219.22,7350.0,203.4517,203.9907,203.4517,203.7305,7350.0
2022-02-28 11:20:00,219.3,219.73,219.29,219.73,5731.0,203.8048,204.2045,203.7955,204.2045,5731.0
2022-02-28 11:25:00,219.62,220.27,219.52,220.16,12376.0,204.1022,204.7063,204.0093,204.6041,12376.0
2022-02-28 11:30:00,220.06,220.26,219.77,219.89,11634.0,204.5111,204.697,204.2416,204.3531,11634.0
2022-02-28 11:35:00,219.96,220.15,219.63,219.77,8813.0,204.4182,204.5948,204.1115,204.2416,8813.0
2022-02-28 11:40:00,219.74,220.07,219.64,219.93,8434.0,204.2137,204.5204,204.1208,204.3903,8434.0
2022-02-28 11:45:00,219.98,219.98,219.28,219.62,6058.0,204.4368,204.4368,203.7862,204.1022,6058.0
2022-02-28 11:50:00,219.62,219.75,219.45,219.6,4436.0,204.1022,204.223,203.9442,204.0836,4436.0
2022-02-28 11:55:00,219.57,220.21,219.57,220.04,10191.0,204.0558,204.6505,204.0558,204.4925,10191.0
2022-02-28 12:00:00,220.05,220.14,219.93,220.0,8958.0,204.5018,204.5855,204.3903,204.4554,8958.0
2022-02-28 12:05:00,220.04,220.05,219.55,219.84,33598.0,204.4925,204.5018,204.0372,204.3067,33598.0
2022-02-28 12:10:00,219.82,219.91,219.43,219.59,16096.0,204.2881,204.3717,203.9256,204.0743,16096.0
2022-02-28 12:15:00,219.58,219.73,219.18,219.67,16901.0,204.065,204.2045,203.6933,204.1487,16901.0
2022-02-28 12:20:00,219.68,219.8,219.41,219.52,9295.0,204.158,204.2695,203.9071,204.0093,9295.0
2022-02-28 12:25:00,219.56,220.22,219.56,220.19,8809.0,204.0465,204.6598,204.0465,204.6319,8809.0
2022-02-28 12:30:00,220.23,220.31,219.8,220.07,16468.0,204.6691,204.7435,204.2695,204.5204,16468.0
2022-02-28 12:35:00,220.02,220.43,220.02,220.3,8967.0,204.474,204.855,204.474,204.7342,8967.0
2022-02-28 12:40:00,220.33,220.53,219.96,219.96,9580.0,204.7621,204.9479,204.4182,204.4182,9580.0
2022-02-28 12:45:00,219.89,220.34,219.76,220.34,20415.0,204.3531,204.7713,204.2323,204.7713,20415.0
2022-02-28 12:50:00,220.3,220.36,219.87,220.24,5840.0,204.7342,204.7899,204.3346,204.6784,5840.0
2022-02-28 12:55:00,220.11,220.65,220.05,220.63,6236.0,204.5576,205.0594,204.5018,205.0409,6236.0
2022-02-28 13:00:00,220.63,221.19,220.59,221.1,27103.0,205.0409,205.5613,205.0037,205.4776,27103.0
2022-02-28 13:05:00,221.06,221.54,221.04,221.39,10225.0,205.4405,205.8866,205.4219,205.7472,10225.0
2022-02-28 13:10:00,221.35,221.46,221.04,221.15,16707.0,205.71,205.8122,205.4219,205.5241,16707.0
2022-02-28 13:15:00,221.13,221.17,220.59,220.84,25650.0,205.5055,205.5427,205.0037,205.236,25650.0
2022-02-28 13:20:00,220.8,220.99,220.53,220.56,14712.0,205.1988,205.3754,204.9479,204.9758,14712.0
2022-02-28 13:25:00,220.59,221.36,220.59,221.19,15404.0,205.0037,205.7193,205.0037,205.5613,15404.0
2022-02-28 13:30:00,221.18,221.43,220.88,221.15,14011.0,205.552,205.7843,205.2732,205.5241,14011.0
2022-02-28 13:35:00,221.22,221.34,220.84,221.16,7418.0,205.5892,205.7007,205.236,205.5334,7418.0
2022-02-28 13:40:00,221.18,221.43,221.08,221.09,8501.0,205.552,205.7843,205.4591,205.4684,8501.0
2022-02-28 13:45:00,221.08,221.49,220.99,221.49,12132.0,205.4591,205.8401,205.3754,205.8401,12132.0
2022-02-28 13:50:00,221.59,222.07,221.59,221.79,7176.0,205.933,206.3791,205.933,206.1189,7176.0
2022-02-28 13:55:00,221.84,221.84,221.17,221.68,12988.0,206.1654,206.1654,205.5427,206.0167,12988.0
2022-02-28 14:00:00,221.54,221.62,220.56,220.71,19611.0,205.8866,205.9609,204.9758,205.1152,19611.0
2022-02-28 14:05:00,220.6,220.83,219.92,220.07,23966.0,205.013,205.2267,204.381,204.5204,23966.0
2022-02-28 14:10:00,219.96,220.09,219.69,220.09,22078.0,204.4182,204.539,204.1673,204.539,22078.0
2022-02-28 14:15:00,220.03,220.43,219.88,220.42,10479.0,204.4833,204.855,204.3439,204.8457,10479.0
2022-02-28 14:20:00,220.4,220.4,219.96,219.96,9161.0,204.8271,204.8271,204.4182,204.4182,9161.0
2022-02-28 14:25:00,219.98,220.54,219.9,220.45,18788.0,204.4368,204.9572,204.3624,204.8736,18788.0
2022-02-28 14:30:00,220.45,220.46,219.95,220.23,14456.0,204.8736,204.8829,204.4089,204.6691,14456.0
2022-02-28 14:35:00,220.11,220.51,220.01,220.12,8771.0,204.5576,204.9293,204.4647,204.5669,8771.0
2022-02-28 14:40:00,220.07,220.89,220.04,220.89,8596.0,204.5204,205.2825,204.4925,205.2825,8596.0
2022-02-28 14:45:00,220.76,220.77,220.14,220.34,8829.0,205.1617,205.171,204.5855,204.7713,8829.0
2022-02-28 14:50:00,220.3,220.49,220.16,220.46,12112.0,204.7342,204.9108,204.6041,204.8829,12112.0
2022-02-28 14:55:00,220.5,220.86,220.46,220.61,14210.0,204.92,205.2546,204.8829,205.0223,14210.0
2022-02-28 15:00:00,220.67,220.81,220.54,220.64,13681.0,205.078,205.2081,204.9572,205.0502,13681.0
2022-02-28 15:05:00,220.55,220.89,220.22,220.82,9215.0,204.9665,205.2825,204.6598,205.2174,9215.0
2022-02-28 15:10:00,220.72,220.72,220.23,220.72,25547.0,205.1245,205.1245,204.6691,205.1245,25547.0
2022-02-28 15:15:00,220.75,221.01,220.56,220.84,17023.0,205.1524,205.394,204.9758,205.236,17023.0
2022-02-28 15:20:00,220.91,221.42,220.91,221.31,14512.0,205.3011,205.775,205.3011,205.6728,14512.0
2022-02-28 15:25:00,221.33,221.68,221.29,221.37,19911.0,205.6914,206.0167,205.6542,205.7286,19911.0
2022-02-28 15:30:00,221.32,221.32,220.67,220.72,22039.0,205.6821,205.6821,205.078,205.1245,22039.0
2022-02-28 15:35:00,220.67,220.74,220.26,220.6,16777.0,205.078,205.1431,204.697,205.013,16777.0
2022-02-28 15:40:00,220.66,221.68,220.66,221.61,27045.0,205.0687,206.0167,205.0687,205.9516,27045.0
2022-02-28 15:45:00,221.64,222.32,221.63,222.15,28180.0,205.9795,206.6114,205.9702,206.4535,28180.0
2022-02-28 15:50:00,222.03,222.59,221.86,222.27,84152.0,206.3419,206.8624,206.184,206.565,84152.0
2022-02-28 15:55:00,222.32,222.64,222.09,222.2,142472.0,206.6114,206.9088,206.3977,206.4999,142472.0
2022-03-01 09:30:00,221.04,221.95,220.33,220.57,30336.0,205.4219,206.2676,204.7621,204.9851,30336.0
2022-03-01 09:35:00,220.59,221.7,220.55,221.27,11097.0,205.0037,206.0353,204.9665,205.6356,11097.0
2022-03-01 09:40:00,221.16,221.38,219.86,220.12,17915.0,205.5334,205.7379,204.3253,204.5669,17915.0
2022-03-01 09:45:00,219.94,220.39,219.17,219.47,23061.0,204.3996,204.8178,203.684,203.9628,23061.0
2022-03-01 09:50:00,219.35,219.39,217.5,217.63,25633.0,203.8513,203.8885,202.132,202.2528,25633.0
2022-03-01 09:55:00,217.71,218.08,217.09,217.38,25848.0,202.3272,202.671,201.751,202.0205,25848.0
2022-03-01 10:00:00,218.09,218.42,217.02,217.15,24674.0,202.6803,202.987,201.6859,201.8067,24674.0
2022-03-01 10:05:00,217.01,217.5,216.71,217.16,17118.0,201.6766,202.132,201.3978,201.816,17118.0
2022-03-01 10:10:00,217.0,217.08,216.55,216.85,13104.0,201.6673,201.7417,201.2491,201.5279,13104.0
2022-03-01 10:15:00,216.83,216.83,216.1,216.16,16968.0,201.5094,201.5094,200.8309,200.8867,16968.0
2022-03-01 10:20:00,216.11,216.56,215.53,215.75,17912.0,200.8402,201.2584,200.3012,200.5057,17912.0
2022-03-01 10:25:00,215.78,216.5,215.78,216.45,11937.0,200.5335,201.2027,200.5335,201.1562,11937.0
2022-03-01 10:30:00,216.48,217.05,216.25,216.38,15168.0,201.1841,201.7138,200.9703,201.0912,15168.0
2022-03-01 10:35:00,216.44,216.67,216.42,216.55,10681.0,201.1469,201.3607,201.1283,201.2491,10681.0
2022-03-01 10:40:00,216.53,216.61,216.17,216.25,13724.0,201.2306,201.3049,200.896,200.9703,13724.0
2022-03-01 10:45:00,216.38,216.5,215.92,216.45,11768.0,201.0912,201.2027,200.6637,201.1562,11768.0
2022-03-01 10:50:00,216.41,216.79,216.41,216.79,5488.0,201.119,201.4722,201.119,201.4722,5488.0
2022-03-01 10:55:00,216.72,217.1,216.55,216.63,10483.0,201.4071,201.7603,201.2491,201.3235,10483.0
2022-03-01 11:00:00,216.61,217.8,216.6,217.64,10183.0,201.3049,202.4108,201.2956,202.2621,10183.0
2022-03-01 11:05:00,217.65,217.82,217.21,217.54,14336.0,202.2714,202.4294,201.8625,202.1692,14336.0
2022-03-01 11:10:00,217.64,217.85,217.38,217.84,13206.0,202.2621,202.4573,202.0205,202.448,13206.0
2022-03-01 11:15:00,217.82,217.9,217.56,217.77,13761.0,202.4294,202.5038,202.1878,202.3829,13761.0
2022-03-01 11:20:00,217.68,217.93,217.67,217.73,6287.0,202.2993,202.5316,202.29,202.3458,6287.0
2022-03-01 11:25:00,217.59,217.67,216.58,216.73,12263.0,202.2157,202.29,201.277,201.4164,12263.0
2022-03-01 11:30:00,216.75,216.75,215.49,215.49,12506.0,201.435,201.435,200.264,200.264,12506.0
2022-03-01 11:35:00,215.54,215.57,215.26,215.46,12391.0,200.3105,200.3384,200.0503,200.2362,12391.0
2022-03-01 11:40:00,215.46,215.76,215.39,215.5,12083.0,200.2362,200.515,200.1711,200.2733,12083.0
2022-03-01 11:45:00,215.5,215.5,214.34,214.55,23147.0,200.2733,200.2733,199.1953,199.3905,23147.0
2022-03-01 11:50:00,214.53,214.56,214.0,214.0,15897.0,199.3719,199.3997,198.8793,198.8793,15897.0
2022-03-01 11:55:00,213.91,214.36,213.77,214.24,37474.0,198.7957,199.2139,198.6656,199.1024,37474.0
2022-03-01 12:00:00,214.17,214.2,213.12,213.12,11427.0,199.0373,199.0652,198.0615,198.0615,11427.0
2022-03-01 12:05:00,213.31,213.57,213.06,213.2,26693.0,198.2381,198.4797,198.0057,198.1358,26693.0
2022-03-01 12:10:00,213.14,213.62,212.64,213.6,20938.0,198.0801,198.5262,197.6154,198.5076,20938.0
2022-03-01 12:15:00,213.66,213.99,213.55,213.6,12112.0,198.5633,198.87,198.4611,198.5076,12112.0
2022-03-01 12:20:00,213.72,213.79,213.27,213.47,6937.0,198.6191,198.6842,198.2009,198.3868,6937.0
2022-03-01 12:25:00,213.4,213.61,213.3,213.38,4961.0,198.3217,198.5169,198.2288,198.3031,4961.0
2022-03-01 12:30:00,213.37,213.86,213.31,213.49,5549.0,198.2938,198.7492,198.2381,198.4054,5549.0
2022-03-01 12:35:00,213.42,213.63,213.4,213.47,5829.0,198.3403,198.5355,198.3217,198.3868,5829.0
2022-03-01 12:40:00,213.62,213.9,213.5,213.84,9632.0,198.5262,198.7864,198.4146,198.7306,9632.0
2022-03-01 12:45:00,213.83,214.31,213.62,214.27,9266.0,198.7213,199.1674,198.5262,199.1302,9266.0
2022-03-01 12:50:00,214.38,214.73,214.38,214.61,6393.0,199.2325,199.5577,199.2325,199.4462,6393.0
2022-03-01 12:55:00,214.72,214.93,214.21,214.81,11640.0,199.5484,199.7436,199.0745,199.6321,11640.0
2022-03-01 13:00:00,214.79,215.28,214.79,215.24,22690.0,199.6135,200.0689,199.6135,200.0317,22690.0
2022-03-01 13:05:00,215.26,215.4,214.37,214.73,12275.0,200.0503,200.1804,199.2232,199.5577,12275.0
2022-03-01 13:10:00,214.88,215.01,214.27,214.47,25594.0,199.6971,199.818,199.1302,199.3161,25594.0
2022-03-01 13:15:00,214.4,214.45,214.15,214.32,6576.0,199.2511,199.2975,199.0187,199.1767,6576.0
2022-03-01 13:20:00,214.39,214.86,214.37,214.67,5671.0,199.2418,199.6786,199.2232,199.502,5671.0
2022-03-01 13:25:00,214.59,214.59,214.03,214.08,9719.0,199.4276,199.4276,198.9072,198.9537,9719.0
2022-03-01 13:30:00,214.13,214.28,213.79,214.08,12006.0,199.0001,199.1395,198.6842,198.9537,12006.0
2022-03-01 13:35:00,214.01,214.71,213.99,214.66,5910.0,198.8886,199.5392,198.87,199.4927,5910.0
2022-03-01 13:40:00,214.58,214.6,214.11,214.22,5215.0,199.4183,199.4369,198.9815,199.0838,5215.0
2022-03-01 13:45:00,214.1,214.5,214.07,214.49,15285.0,198.9723,199.344,198.9444,199.3347,15285.0
2022-03-01 13:50:00,214.43,214.73,214.43,214.61,11269.0,199.2789,199.5577,199.2789,199.4462,11269.0
2022-03-01 13:55:00,214.53,214.86,214.47,214.51,10833.0,199.3719,199.6786,199.3161,199.3533,10833.0
2022-03-01 14:00:00,214.48,214.54,214.0,214.39,8502.0,199.3254,199.3812,198.8793,199.2418,8502.0
2022-03-01 14:05:00,214.5,214.67,214.4,214.44,5084.0,199.344,199.502,199.2511,199.2882,5084.0
2022-03-01 14:10:00,214.48,214.48,214.09,214.27,26914.0,199.3254,199.3254,198.963,199.1302,26914.0
2022-03-01 14:15:00,214.25,214.57,213.85,214.32,17845.0,199.1117,199.409,198.7399,199.1767,17845.0
2022-03-01 14:20:00,214.25,215.17,214.24,214.98,13807.0,199.1117,199.9666,199.1024,199.7901,13807.0
2022-03-01 14:25:00,215.04,215.74,215.04,215.6,13087.0,199.8458,200.4964,199.8458,200.3663,13087.0
2022-03-01 14:30:00,215.61,215.65,215.09,215.14,5484.0,200.3756,200.4127,199.8923,199.9388,5484.0
2022-03-01 14:35:00,215.23,215.94,215.15,215.87,6088.0,200.0224,200.6822,199.9481,200.6172,6088.0
2022-03-01 14:40:00,215.82,215.9,215.52,215.9,7607.0,200.5707,200.6451,200.2919,200.6451,7607.0
2022-03-01 14:45:00,215.89,215.91,215.12,215.2,11040.0,200.6358,200.6544,199.9202,199.9945,11040.0
2022-03-01 14:50:00,215.12,215.19,214.74,214.91,8399.0,199.9202,199.9852,199.567,199.725,8399.0
2022-03-01 14:55:00,214.87,215.16,214.83,215.0,9751.0,199.6878,199.9574,199.6507,199.8087,9751.0
2022-03-01 15:00:00,214.99,216.19,214.87,216.19,10796.0,199.7994,200.9146,199.6878,200.9146,10796.0
2022-03-01 15:05:00,216.15,216.53,215.88,216.04,12929.0,200.8774,201.2306,200.6265,200.7752,12929.0
2022-03-01 15:10:00,216.11,216.17,215.63,215.92,8262.0,200.8402,200.896,200.3941,200.6637,8262.0
2022-03-01 15:15:00,215.96,216.01,215.25,215.26,10349.0,200.7008,200.7473,200.041,200.0503,10349.0
2022-03-01 15:20:00,215.38,215.39,215.15,215.39,6906.0,200.1618,200.1711,199.9481,200.1711,6906.0
2022-03-01 15:25:00,215.36,215.41,215.08,215.14,9533.0,200.1432,200.1897,199.883,199.9388,9533.0
2022-03-01 15:30:00,214.91,215.29,214.62,215.23,13828.0,199.725,200.0782,199.4555,200.0224,13828.0
2022-03-01 15:35:00,215.19,215.38,214.97,215.07,17135.0,199.9852,200.1618,199.7808,199.8737,17135.0
2022-03-01 15:40:00,215.05,215.29,214.72,214.82,24249.0,199.8551,200.0782,199.5484,199.6414,24249.0
2022-03-01 15:45:00,214.84,214.96,214.26,214.3,24857.0,199.66,199.7715,199.1209,199.1581,24857.0
2022-03-01 15:50:00,214.0,214.72,213.95,214.66,30942.0,198.8793,199.5484,198.8329,199.4927,30942.0
2022-03-01 15:55:00,214.62,215.2,214.5,214.95,85034.0,199.4555,199.9945,199.344,199.7622,85034.0
2022-03-02 09:30:00,216.44,216.44,215.16,215.47,33327.0,201.1469,201.1469,199.9574,200.2455,33327.0
2022-03-02 09:35:00,215.62,216.03,214.68,215.26,25675.0,200.3849,200.7659,199.5113,200.0503,25675.0
2022-03-02 09:40:00,215.32,215.54,214.99,215.19,4156.0,200.106,200.3105,199.7994,199.9852,4156.0
2022-03-02 09:45:00,214.93,216.1,214.93,215.44,16965.0,199.7436,200.8309,199.7436,200.2176,16965.0
2022-03-02 09:50:00,215.53,215.59,214.3,214.46,12435.0,200.3012,200.357,199.1581,199.3068,12435.0
2022-03-02 09:55:00,214.39,215.64,214.39,215.58,13554.0,199.2418,200.4034,199.2418,200.3477,13554.0
2022-03-02 10:00:00,215.65,216.33,215.55,216.3,7242.0,200.4127,201.0447,200.3198,201.0168,7242.0
2022-03-02 10:05:00,216.16,216.3,215.41,215.48,6101.0,200.8867,201.0168,200.1897,200.2547,6101.0
2022-03-02 10:10:00,215.6,216.06,215.38,215.9,10170.0,200.3663,200.7938,200.1618,200.6451,10170.0
2022-03-02 10:15:00,215.8,216.38,215.66,216.38,10194.0,200.5521,201.0912,200.422,201.0912,10194.0
2022-03-02 10:20:00,216.51,217.08,216.41,216.78,13405.0,201.212,201.7417,201.119,201.4629,13405.0
2022-03-02 10:25:00,216.78,217.69,216.31,217.34,11618.0,201.4629,202.3086,201.0261,201.9833,11618.0
2022-03-02 10:30:00,217.36,217.48,216.49,217.13,13040.0,202.0019,202.1134,201.1934,201.7882,13040.0
2022-03-02 10:35:00,217.09,217.9,216.96,217.9,19210.0,201.751,202.5038,201.6302,202.5038,19210.0
2022-03-02 10:40:00,217.88,218.43,217.75,218.21,26844.0,202.4852,202.9963,202.3644,202.7918,26844.0
2022-03-02 10:45:00,218.42,218.45,217.94,218.38,9969.0,202.987,203.0149,202.5409,202.9498,9969.0
2022-03-02 10:50:00,218.27,218.79,218.15,218.47,37248.0,202.8476,203.3309,202.7361,203.0335,37248.0
2022-03-02 10:55:00,218.54,219.12,218.54,218.8,19523.0,203.0985,203.6376,203.0985,203.3402,19523.0
2022-03-02 11:00:00,218.81,220.37,218.74,220.17,39470.0,203.3495,204.7992,203.2844,204.6134,39470.0
2022-03-02 11:05:00,220.25,220.84,219.84,220.64,33126.0,204.6877,205.236,204.3067,205.0502,33126.0
2022-03-02 11:10:00,220.66,220.93,220.43,220.73,25427.0,205.0687,205.3197,204.855,205.1338,25427.0
2022-03-02 11:15:00,220.73,220.89,220.25,220.39,18620.0,205.1338,205.2825,204.6877,204.8178,18620.0
2022-03-02 11:20:00,220.39,220.64,220.0,220.28,25571.0,204.8178,205.0502,204.4554,204.7156,25571.0
2022-03-02 11:25:00,220.28,220.77,220.04,220.36,13421.0,204.7156,205.171,204.4925,204.7899,13421.0
2022-03-02 11:30:00,220.36,220.73,220.1,220.14,15355.0,204.7899,205.1338,204.5483,204.5855,15355.0
2022-03-02 11:35:00,220.03,220.59,219.82,220.44,16590.0,204.4833,205.0037,204.2881,204.8643,16590.0
2022-03-02 11:40:00,220.47,220.79,220.14,220.14,9125.0,204.8922,205.1896,204.5855,204.5855,9125.0
2022-03-02 11:45:00,220.17,220.41,220.07,220.22,7920.0,204.6134,204.8364,204.5204,204.6598,7920.0
2022-03-02 11:50:00,220.29,220.53,220.1,220.4,8431.0,204.7249,204.9479,204.5483,204.8271,8431.0
2022-03-02 11:55:00,220.33,220.76,220.25,220.68,9520.0,204.7621,205.1617,204.6877,205.0873,9520.0
2022-03-02 12:00:00,220.61,221.01,220.61,220.92,8539.0,205.0223,205.394,205.0223,205.3104,8539.0
2022-03-02 12:05:00,220.87,220.97,220.47,220.92,6096.0,205.2639,205.3568,204.8922,205.3104,6096.0
2022-03-02 12:10:00,220.96,221.13,220.78,220.93,8516.0,205.3475,205.5055,205.1803,205.3197,8516.0
2022-03-02 12:15:00,220.94,221.28,220.88,221.15,6476.0,205.329,205.6449,205.2732,205.5241,6476.0
2022-03-02 12:20:00,221.23,221.33,220.98,220.98,7651.0,205.5985,205.6914,205.3661,205.3661,7651.0
2022-03-02 12:25:00,220.96,221.48,220.84,221.16,6703.0,205.3475,205.8308,205.236,205.5334,6703.0
2022-03-02 12:30:00,221.26,221.45,221.14,221.35,5349.0,205.6263,205.8029,205.5148,205.71,5349.0
2022-03-02 12:35:00,221.41,221.84,221.33,221.78,8263.0,205.7657,206.1654,205.6914,206.1096,8263.0
2022-03-02 12:40:00,221.68,221.69,221.39,221.63,3883.0,206.0167,206.026,205.7472,205.9702,3883.0
2022-03-02 12:45:00,221.59,221.7,221.29,221.64,12307.0,205.933,206.0353,205.6542,205.9795,12307.0
2022-03-02 12:50:00,221.67,221.8,221.34,221.7,13568.0,206.0074,206.1282,205.7007,206.0353,13568.0
2022-03-02 12:55:00,221.69,221.73,221.41,221.6,9456.0,206.026,206.0631,205.7657,205.9423,9456.0
2022-03-02 13:00:00,221.67,221.98,221.63,221.8,7776.0,206.0074,206.2955,205.9702,206.1282,7776.0
2022-03-02 13:05:00,221.85,221.92,221.64,221.64,7919.0,206.1747,206.2397,205.9795,205.9795,7919.0
2022-03-02 13:10:00,221.64,221.7,221.39,221.56,9836.0,205.9795,206.0353,205.7472,205.9051,9836.0
2022-03-02 13:15:00,221.65,221.65,221.36,221.38,7836.0,205.9888,205.9888,205.7193,205.7379,7836.0
2022-03-02 13:20:00,221.48,221.67,221.42,221.53,5067.0,205.8308,206.0074,205.775,205.8773,5067.0
2022-03-02 13:25:00,221.5,221.8,221.48,221.53,5668.0,205.8494,206.1282,205.8308,205.8773,5668.0
2022-03-02 13:30:00,221.62,222.26,221.62,222.19,19561.0,205.9609,206.5557,205.9609,206.4906,19561.0
2022-03-02 13:35:00,222.24,222.49,222.15,222.46,10800.0,206.5371,206.7694,206.4535,206.7416,10800.0
2022-03-02 13:40:00,222.44,222.58,222.15,222.49,20280.0,206.723,206.8531,206.4535,206.7694,20280.0
2022-03-02 13:45:00,222.46,222.46,222.0,222.0,5662.0,206.7416,206.7416,206.3141,206.3141,5662.0
2022-03-02 13:50:00,222.04,222.12,221.91,221.92,3569.0,206.3512,206.4256,206.2304,206.2397,3569.0
2022-03-02 13:55:00,221.97,222.0,221.81,221.97,2462.0,206.2862,206.3141,206.1375,206.2862,2462.0
2022-03-02 14:00:00,222.03,222.06,221.76,222.01,7634.0,206.3419,206.3698,206.091,206.3234,7634.0
2022-03-02 14:05:00,221.96,222.17,221.86,222.09,5176.0,206.2769,206.472,206.184,206.3977,5176.0
2022-03-02 14:10:00,222.05,222.46,222.04,222.21,7403.0,206.3605,206.7416,206.3512,206.5092,7403.0
2022-03-02 14:15:00,222.18,222.27,222.07,222.11,2675.0,206.4813,206.565,206.3791,206.4163,2675.0
2022-03-02 14:20:00,222.25,222.25,221.69,221.89,8176.0,206.5464,206.5464,206.026,206.2118,8176.0
2022-03-02 14:25:00,221.93,221.93,221.42,221.57,8305.0,206.249,206.249,205.775,205.9144,8305.0
2022-03-02 14:30:00,221.56,221.57,221.32,221.41,7461.0,205.9051,205.9144,205.6821,205.7657,7461.0
2022-03-02 14:35:00,221.55,221.56,221.32,221.47,8650.0,205.8959,205.9051,205.6821,205.8215,8650.0
2022-03-02 14:40:00,221.47,221.57,221.32,221.45,6960.0,205.8215,205.9144,205.6821,205.8029,6960.0
2022-03-02 14:45:00,221.43,221.46,220.9,221.09,14086.0,205.7843,205.8122,205.2918,205.4684,14086.0
2022-03-02 14:50:00,221.17,221.35,220.64,220.75,10976.0,205.5427,205.71,205.0502,205.1524,10976.0
2022-03-02 14:55:00,220.83,220.85,220.49,220.49,7189.0,205.2267,205.2453,204.9108,204.9108,7189.0
2022-03-02 15:00:00,220.58,221.27,220.52,221.09,7325.0,204.9944,205.6356,204.9386,205.4684,7325.0
2022-03-02 15:05:00,221.09,221.17,220.78,220.82,10694.0,205.4684,205.5427,205.1803,205.2174,10694.0
2022-03-02 15:10:00,220.73,220.85,220.31,220.34,9219.0,205.1338,205.2453,204.7435,204.7713,9219.0
2022-03-02 15:15:00,220.39,220.75,220.21,220.75,17287.0,204.8178,205.1524,204.6505,205.1524,17287.0
2022-03-02 15:20:00,220.67,220.85,220.48,220.72,10089.0,205.078,205.2453,204.9015,205.1245,10089.0
2022-03-02 15:25:00,220.72,220.78,220.43,220.59,8722.0,205.1245,205.1803,204.855,205.0037,8722.0
2022-03-02 15:30:00,220.5,220.55,220.35,220.41,26975.0,204.92,204.9665,204.7806,204.8364,26975.0
2022-03-02 15:35:00,220.47,220.5,220.11,220.25,24890.0,204.8922,204.92,204.5576,204.6877,24890.0
2022-03-02 15:40:00,220.17,220.32,219.84,219.95,27073.0,204.6134,204.7528,204.3067,204.4089,27073.0
2022-03-02 15:45:00,219.95,220.14,219.76,220.03,40441.0,204.4089,204.5855,204.2323,204.4833,40441.0
2022-03-02 15:50:00,220.14,220.2,219.75,219.96,61208.0,204.5855,204.6412,204.223,204.4182,61208.0
2022-03-02 15:55:00,219.91,219.91,218.92,219.34,115803.0,204.3717,204.3717,203.4517,203.842,115803.0
2022-03-03 09:30:00,222.63,222.8,221.88,222.47,67125.0,206.8995,207.0575,206.2025,206.7508,67125.0
2022-03-03 09:35:00,222.59,222.66,221.87,222.63,42283.0,206.8624,206.9274,206.1932,206.8995,42283.0
2022-03-03 09:40:00,222.92,224.62,222.92,224.46,63778.0,207.1691,208.7489,207.1691,208.6002,63778.0
2022-03-03 09:45:00,224.47,224.95,223.71,224.12,41998.0,208.6095,209.0556,207.9032,208.2843,41998.0
2022-03-03 09:50:00,224.12,224.32,223.81,224.09,15807.0,208.2843,208.4701,207.9962,208.2564,15807.0
2022-03-03 09:55:00,223.9,224.22,223.37,223.81,32485.0,208.0798,208.3772,207.5873,207.9962,32485.0
2022-03-03 10:00:00,223.75,224.1,223.2,223.29,18551.0,207.9404,208.2657,207.4293,207.5129,18551.0
2022-03-03 10:05:00,223.14,223.31,222.98,223.3,16316.0,207.3735,207.5315,207.2248,207.5222,16316.0
2022-03-03 10:10:00,223.36,224.17,223.27,224.17,12318.0,207.578,208.3307,207.4943,208.3307,12318.0
2022-03-03 10:15:00,224.22,224.29,223.52,224.25,15918.0,208.3772,208.4423,207.7267,208.4051,15918.0
2022-03-03 10:20:00,224.39,224.43,223.74,223.93,20363.0,208.5352,208.5724,207.9311,208.1077,20363.0
2022-03-03 10:25:00,223.91,224.43,223.81,224.31,12511.0,208.0891,208.5724,207.9962,208.4608,12511.0
2022-03-03 10:30:00,224.32,224.36,223.7,223.76,11864.0,208.4701,208.5073,207.8939,207.9497,11864.0
2022-03-03 10:35:00,223.62,223.72,223.04,223.06,14232.0,207.8196,207.9125,207.2806,207.2992,14232.0
2022-03-03 10:40:00,223.12,223.37,222.77,222.86,15960.0,207.3549,207.5873,207.0297,207.1133,15960.0
2022-03-03 10:45:00,222.92,223.0,222.49,222.75,10093.0,207.1691,207.2434,206.7694,207.0111,10093.0
2022-03-03 10:50:00,222.71,223.0,222.51,222.76,11836.0,206.9739,207.2434,206.788,207.0204,11836.0
2022-03-03 10:55:00,222.87,223.04,222.51,222.68,16396.0,207.1226,207.2806,206.788,206.946,16396.0
2022-03-03 11:00:00,222.64,222.64,221.85,222.02,15825.0,206.9088,206.9088,206.1747,206.3326,15825.0
2022-03-03 11:05:00,222.05,222.41,221.81,222.07,15273.0,206.3605,206.6951,206.1375,206.3791,15273.0
2022-03-03 11:10:00,222.06,222.06,221.47,221.49,10323.0,206.3698,206.3698,205.8215,205.8401,10323.0
2022-03-03 11:15:00,221.37,221.88,221.35,221.76,8219.0,205.7286,206.2025,205.71,206.091,8219.0
2022-03-03 11:20:00,221.78,222.27,221.76,221.97,9194.0,206.1096,206.565,206.091,206.2862,9194.0
2022-03-03 11:25:00,222.03,222.4,221.97,222.32,7120.0,206.3419,206.6858,206.2862,206.6114,7120.0
2022-03-03 11:30:00,222.3,222.6,222.17,222.57,13077.0,206.5929,206.8717,206.472,206.8438,13077.0
2022-03-03 11:35:00,222.53,222.57,222.18,222.35,8770.0,206.8066,206.8438,206.4813,206.6393,8770.0
2022-03-03 11:40:00,222.31,222.75,222.29,222.56,8214.0,206.6022,207.0111,206.5836,206.8345,8214.0
2022-03-03 11:45:00,222.62,223.02,222.52,222.99,10389.0,206.8903,207.262,206.7973,207.2341,10389.0
2022-03-03 11:50:00,223.07,223.15,222.81,222.96,7202.0,207.3085,207.3828,207.0668,207.2062,7202.0
2022-03-03 11:55:00,222.93,223.26,222.36,223.08,8310.0,207.1783,207.485,206.6486,207.3177,8310.0
2022-03-03 12:00:00,223.0,223.21,222.89,222.95,5166.0,207.2434,207.4386,207.1412,207.1969,5166.0
2022-03-03 12:05:00,222.94,223.27,222.68,223.23,19273.0,207.1876,207.4943,206.946,207.4571,19273.0
2022-03-03 12:10:00,223.19,223.3,222.82,222.84,7148.0,207.42,207.5222,207.0761,207.0947,7148.0
2022-03-03 12:15:00,222.82,223.18,222.75,222.93,8914.0,207.0761,207.4107,207.0111,207.1783,8914.0
2022-03-03 12:20:00,222.94,223.15,222.78,222.82,6532.0,207.1876,207.3828,207.0389,207.0761,6532.0
2022-03-03 12:25:00,222.81,222.84,222.38,222.39,4570.0,207.0668,207.0947,206.6672,206.6765,4570.0
2022-03-03 12:30:00,222.39,224.25,222.39,224.02,17274.0,206.6765,208.4051,206.6765,208.1913,17274.0
2022-03-03 12:35:00,223.99,224.21,223.31,223.47,10145.0,208.1635,208.3679,207.5315,207.6802,10145.0
2022-03-03 12:40:00,223.31,223.43,223.01,223.21,7252.0,207.5315,207.643,207.2527,207.4386,7252.0
2022-03-03 12:45:00,223.06,223.36,222.86,223.23,13791.0,207.2992,207.578,207.1133,207.4571,13791.0
2022-03-03 12:50:00,223.23,223.49,223.17,223.22,8977.0,207.4571,207.6988,207.4014,207.4479,8977.0
2022-03-03 12:55:00,223.1,223.49,223.07,223.37,18465.0,207.3363,207.6988,207.3085,207.5873,18465.0
2022-03-03 13:00:00,223.38,223.87,223.27,223.71,27764.0,207.5966,208.0519,207.4943,207.9032,27764.0
2022-03-03 13:05:00,223.69,223.9,223.45,223.45,6544.0,207.8846,208.0798,207.6616,207.6616,6544.0
2022-03-03 13:10:00,223.35,223.93,223.35,223.9,7311.0,207.5687,208.1077,207.5687,208.0798,7311.0
2022-03-03 13:15:00,223.83,224.2,223.8,224.1,13699.0,208.0148,208.3586,207.9869,208.2657,13699.0
2022-03-03 13:20:00,224.04,224.18,223.77,224.05,12769.0,208.2099,208.34,207.959,208.2192,12769.0
2022-03-03 13:25:00,224.0,224.32,223.84,224.08,13973.0,208.1727,208.4701,208.024,208.2471,13973.0
2022-03-03 13:30:00,224.09,224.09,223.5,223.85,15504.0,208.2564,208.2564,207.7081,208.0333,15504.0
2022-03-03 13:35:00,223.81,224.03,223.76,223.77,7482.0,207.9962,208.2006,207.9497,207.959,7482.0
2022-03-03 13:40:00,223.8,223.89,223.55,223.76,6617.0,207.9869,208.0705,207.7545,207.9497,6617.0
2022-03-03 13:45:00,223.7,224.04,223.68,223.82,18944.0,207.8939,208.2099,207.8754,208.0055,18944.0
2022-03-03 13:50:00,223.8,224.06,223.8,223.91,11109.0,207.9869,208.2285,207.9869,208.0891,11109.0
2022-03-03 13:55:00,223.97,224.08,223.47,223.5,10705.0,208.1449,208.2471,207.6802,207.7081,10705.0
2022-03-03 14:00:00,223.5,223.61,223.4,223.59,13485.0,207.7081,207.8103,207.6151,207.7917,13485.0
2022-03-03 14:05:00,223.54,223.69,223.31,223.38,16889.0,207.7452,207.8846,207.5315,207.5966,16889.0
2022-03-03 14:10:00,223.45,223.86,223.28,223.85,12092.0,207.6616,208.0426,207.5036,208.0333,12092.0
2022-03-03 14:15:00,223.8,223.86,223.69,223.73,7265.0,207.9869,208.0426,207.8846,207.9218,7265.0
2022-03-03 14:20:00,223.66,223.66,223.36,223.48,9564.0,207.8568,207.8568,207.578,207.6895,9564.0
2022-03-03 14:25:00,223.52,223.63,223.35,223.55,13420.0,207.7267,207.8289,207.5687,207.7545,13420.0
2022-03-03 14:30:00,223.51,223.53,222.79,222.93,17209.0,207.7174,207.736,207.0482,207.1783,17209.0
2022-03-03 14:35:00,222.88,223.02,222.75,222.77,16985.0,207.1319,207.262,207.0111,207.0297,16985.0
2022-03-03 14:40:00,222.76,222.96,222.53,222.55,16217.0,207.0204,207.2062,206.8066,206.8252,16217.0
2022-03-03 14:45:00,222.55,222.64,222.3,222.3,10149.0,206.8252,206.9088,206.5929,206.5929,10149.0
2022-03-03 14:50:00,222.45,222.49,221.88,222.04,9223.0,206.7323,206.7694,206.2025,206.3512,9223.0
2022-03-03 14:55:00,222.0,222.06,221.78,221.99,10896.0,206.3141,206.3698,206.1096,206.3048,10896.0
2022-03-03 15:00:00,221.97,221.97,221.17,221.18,14315.0,206.2862,206.2862,205.5427,205.552,14315.0
2022-03-03 15:05:00,221.15,221.37,220.91,221.06,13152.0,205.5241,205.7286,205.3011,205.4405,13152.0
2022-03-03 15:10:00,221.04,221.13,220.72,221.05,20573.0,205.4219,205.5055,205.1245,205.4312,20573.0
2022-03-03 15:15:00,221.01,221.44,220.91,221.12,17447.0,205.394,205.7936,205.3011,205.4962,17447.0
2022-03-03 15:20:00,221.08,221.26,220.87,221.14,13421.0,205.4591,205.6263,205.2639,205.5148,13421.0
2022-03-03 15:25:00,221.31,221.7,221.27,221.55,12074.0,205.6728,206.0353,205.6356,205.8959,12074.0
2022-03-03 15:30:00,221.61,221.61,221.01,221.07,20946.0,205.9516,205.9516,205.394,205.4498,20946.0
2022-03-03 15:35:00,221.06,221.07,220.71,220.93,40707.0,205.4405,205.4498,205.1152,205.3197,40707.0
2022-03-03 15:40:00,220.9,220.95,220.6,220.62,32661.0,205.2918,205.3382,205.013,205.0316,32661.0
2022-03-03 15:45:00,220.58,220.68,220.2,220.56,45972.0,204.9944,205.0873,204.6412,204.9758,45972.0
2022-03-03 15:50:00,220.36,221.06,220.3,220.99,44231.0,204.7899,205.4405,204.7342,205.3754,44231.0
2022-03-03 15:55:00,220.99,221.35,220.68,221.31,79806.0,205.3754,205.71,205.0873,205.6728,79806.0
2022-03-04 09:30:00,218.0,219.0,217.58,217.61,43067.0,203.3049,204.2375,202.9132,202.9412,43067.0
2022-03-04 09:35:00,217.56,218.63,217.56,218.39,16959.0,202.8946,203.8925,202.8946,203.6686,16959.0
2022-03-04 09:40:00,218.34,218.43,217.49,217.54,7643.0,203.622,203.706,202.8293,202.8759,7643.0
2022-03-04 09:45:00,217.53,217.6,216.19,216.32,17744.0,202.8666,202.9319,201.6169,201.7382,17744.0
2022-03-04 09:50:00,216.32,217.55,216.32,217.16,9228.0,201.7382,202.8853,201.7382,202.5216,9228.0
2022-03-04 09:55:00,217.02,217.57,216.32,217.24,19542.0,202.391,202.9039,201.7382,202.5962,19542.0
2022-03-04 10:00:00,217.58,217.74,216.77,216.77,12593.0,202.9132,203.0625,202.1578,202.1578,12593.0
2022-03-04 10:05:00,216.61,216.82,216.22,216.22,7686.0,202.0086,202.2045,201.6449,201.6449,7686.0
2022-03-04 10:10:00,216.22,216.49,215.01,215.09,15217.0,201.6449,201.8967,200.5165,200.5911,15217.0
2022-03-04 10:15:00,215.03,215.54,215.0,215.16,82835.0,200.5351,201.0108,200.5072,200.6564,82835.0
2022-03-04 10:20:00,215.07,215.67,215.03,215.21,8375.0,200.5724,201.132,200.5351,200.703,8375.0
2022-03-04 10:25:00,215.21,215.34,215.0,215.17,30321.0,200.703,200.8242,200.5072,200.6657,30321.0
2022-03-04 10:30:00,215.23,215.36,214.55,214.55,29404.0,200.7217,200.8429,200.0875,200.0875,29404.0
2022-03-04 10:35:00,214.6,214.98,214.31,214.46,15098.0,200.1341,200.4885,199.8637,200.0036,15098.0
2022-03-04 10:40:00,214.33,214.33,213.39,213.45,30318.0,199.8823,199.8823,199.0057,199.0616,30318.0
2022-03-04 10:45:00,213.42,214.11,213.25,214.08,26224.0,199.0337,199.6772,198.8751,199.6492,26224.0
2022-03-04 10:50:00,214.02,214.14,213.55,213.74,7512.0,199.5932,199.7051,199.1549,199.3321,7512.0
2022-03-04 10:55:00,213.75,214.07,213.58,213.6,15615.0,199.3414,199.6399,199.1829,199.2015,15615.0
2022-03-04 11:00:00,213.61,213.8,213.38,213.41,10834.0,199.2109,199.3881,198.9964,199.0243,10834.0
2022-03-04 11:05:00,213.39,213.44,213.0,213.14,19991.0,199.0057,199.0523,198.642,198.7725,19991.0
2022-03-04 11:10:00,213.13,213.13,212.76,212.86,8957.0,198.7632,198.7632,198.4182,198.5114,8957.0
2022-03-04 11:15:00,212.93,213.41,212.68,213.23,16694.0,198.5767,199.0243,198.3435,198.8565,16694.0
2022-03-04 11:20:00,213.08,213.08,212.62,212.93,14352.0,198.7166,198.7166,198.2876,198.5767,14352.0
2022-03-04 11:25:00,212.88,213.21,212.74,213.0,9114.0,198.5301,198.8378,198.3995,198.642,9114.0
2022-03-04 11:30:00,212.93,213.13,212.83,213.05,9517.0,198.5767,198.7632,198.4834,198.6886,9517.0
2022-03-04 11:35:00,213.02,213.02,212.44,212.97,14125.0,198.6606,198.6606,198.1197,198.614,14125.0
2022-03-04 11:40:00,212.99,213.55,212.97,213.46,16184.0,198.6327,199.1549,198.614,199.071,16184.0
2022-03-04 11:45:00,213.47,213.7,213.3,213.3,4926.0,199.0803,199.2948,198.9218,198.9218,4926.0
2022-03-04 11:50:00,213.35,213.36,212.63,212.73,10494.0,198.9684,198.9777,198.2969,198.3902,10494.0
2022-03-04 11:55:00,212.83,213.31,212.83,213.12,5836.0,198.4834,198.9311,198.4834,198.7539,5836.0
2022-03-04 12:00:00,213.15,213.15,212.76,212.92,12646.0,198.7819,198.7819,198.4182,198.5674,12646.0
2022-03-04 12:05:00,213.06,213.38,213.01,213.24,8632.0,198.6979,198.9964,198.6513,198.8658,8632.0
2022-03-04 12:10:00,213.19,213.82,213.19,213.75,15928.0,198.8192,199.4067,198.8192,199.3414,15928.0
2022-03-04 12:15:00,213.75,214.17,213.47,213.47,8458.0,199.3414,199.7331,199.0803,199.0803,8458.0
2022-03-04 12:20:00,213.46,213.55,212.58,212.58,15448.0,199.071,199.1549,198.2503,198.2503,15448.0
2022-03-04 12:25:00,212.59,213.25,212.3,213.25,37124.0,198.2596,198.8751,197.9892,198.8751,37124.0
2022-03-04 12:30:00,213.24,213.55,213.15,213.55,7546.0,198.8658,199.1549,198.7819,199.1549,7546.0
2022-03-04 12:35:00,213.78,213.99,213.4,213.49,17464.0,199.3694,199.5652,199.015,199.0989,17464.0
2022-03-04 12:40:00,213.59,213.63,213.28,213.37,31390.0,199.1922,199.2295,198.9031,198.987,31390.0
2022-03-04 12:45:00,213.28,213.57,213.14,213.51,28654.0,198.9031,199.1736,198.7725,199.1176,28654.0
2022-03-04 12:50:00,213.51,213.84,213.34,213.83,24807.0,199.1176,199.4254,198.9591,199.416,24807.0
2022-03-04 12:55:00,213.85,214.99,213.85,214.65,8069.0,199.4347,200.4978,199.4347,200.1808,8069.0
2022-03-04 13:00:00,214.84,215.33,214.84,215.19,20837.0,200.3579,200.8149,200.3579,200.6844,20837.0
2022-03-04 13:05:00,215.18,215.23,214.98,215.06,18997.0,200.675,200.7217,200.4885,200.5631,18997.0
2022-03-04 13:10:00,215.02,215.05,214.61,214.68,5653.0,200.5258,200.5538,200.1435,200.2087,5653.0
2022-03-04 13:15:00,214.57,214.72,214.18,214.23,9986.0,200.1061,200.246,199.7424,199.7891,9986.0
2022-03-04 13:20:00,214.42,214.83,214.31,214.42,7620.0,199.9663,200.3486,199.8637,199.9663,7620.0
2022-03-04 13:25:00,214.51,214.75,214.26,214.39,8264.0,200.0502,200.274,199.817,199.9383,8264.0
2022-03-04 13:30:00,214.48,214.55,214.3,214.52,4682.0,200.0222,200.0875,199.8543,200.0595,4682.0
2022-03-04 13:35:00,214.72,214.84,214.49,214.84,3337.0,200.246,200.3579,200.0315,200.3579,3337.0
2022-03-04 13:40:00,214.79,214.79,214.1,214.12,10584.0,200.3113,200.3113,199.6678,199.6865,10584.0
2022-03-04 13:45:00,214.02,214.03,213.75,213.98,10253.0,199.5932,199.6025,199.3414,199.5559,10253.0
2022-03-04 13:50:00,214.02,214.35,214.0,214.17,6157.0,199.5932,199.901,199.5746,199.7331,6157.0
2022-03-04 13:55:00,214.29,214.33,213.75,213.92,7234.0,199.845,199.8823,199.3414,199.5,7234.0
2022-03-04 14:00:00,213.95,214.02,213.51,213.77,8308.0,199.5279,199.5932,199.1176,199.3601,8308.0
2022-03-04 14:05:00,213.78,213.9,213.53,213.64,7699.0,199.3694,199.4813,199.1363,199.2388,7699.0
2022-03-04 14:10:00,213.71,213.71,213.2,213.41,10810.0,199.3041,199.3041,198.8285,199.0243,10810.0
2022-03-04 14:15:00,213.49,213.62,213.24,213.62,5007.0,199.0989,199.2202,198.8658,199.2202,5007.0
2022-03-04 14:20:00,213.64,214.34,213.64,214.16,7836.0,199.2388,199.8917,199.2388,199.7238,7836.0
2022-03-04 14:25:00,214.1,214.61,214.1,214.41,19876.0,199.6678,200.1435,199.6678,199.9569,19876.0
2022-03-04 14:30:00,214.44,214.75,214.31,214.31,16454.0,199.9849,200.274,199.8637,199.8637,16454.0
2022-03-04 14:35:00,214.37,214.48,214.07,214.27,9856.0,199.9196,200.0222,199.6399,199.8264,9856.0
2022-03-04 14:40:00,214.17,214.23,213.7,213.72,13218.0,199.7331,199.7891,199.2948,199.3134,13218.0
2022-03-04 14:45:00,213.66,213.9,213.62,213.72,12377.0,199.2575,199.4813,199.2202,199.3134,12377.0
2022-03-04 14:50:00,213.82,214.11,213.79,213.97,10469.0,199.4067,199.6772,199.3787,199.5466,10469.0
2022-03-04 14:55:00,213.99,214.17,213.48,213.56,10758.0,199.5652,199.7331,199.0896,199.1642,10758.0
2022-03-04 15:00:00,213.48,214.07,213.48,213.9,6783.0,199.0896,199.6399,199.0896,199.4813,6783.0
2022-03-04 15:05:00,213.99,214.25,213.87,213.91,7845.0,199.5652,199.8077,199.4533,199.4906,7845.0
2022-03-04 15:10:00,213.93,214.24,213.72,213.81,7688.0,199.5093,199.7984,199.3134,199.3974,7688.0
2022-03-04 15:15:00,213.81,214.31,213.8,214.05,5202.0,199.3974,199.8637,199.3881,199.6212,5202.0
2022-03-04 15:20:00,214.07,214.3,213.95,214.28,12542.0,199.6399,199.8543,199.5279,199.8357,12542.0
2022-03-04 15:25:00,214.39,214.67,214.35,214.54,9072.0,199.9383,200.1994,199.901,200.0782,9072.0
2022-03-04 15:30:00,214.5,214.62,214.19,214.3,10460.0,200.0409,200.1528,199.7518,199.8543,10460.0
2022-03-04 15:35:00,214.35,214.45,213.86,213.99,20426.0,199.901,199.9942,199.444,199.5652,20426.0
2022-03-04 15:40:00,214.02,214.11,213.85,213.88,52290.0,199.5932,199.6772,199.4347,199.4627,52290.0
2022-03-04 15:45:00,213.85,214.18,213.63,213.76,35663.0,199.4347,199.7424,199.2295,199.3507,35663.0
2022-03-04 15:50:00,213.77,214.37,213.7,214.18,78847.0,199.3601,199.9196,199.2948,199.7424,78847.0
2022-03-04 15:55:00,214.19,214.56,214.19,214.55,99614.0,199.7518,200.0968,199.7518,200.0875,99614.0
2022-03-07 09:30:00,212.0,213.31,211.13,213.04,38645.0,197.7094,198.9311,196.898,198.6793,38645.0
2022-03-07 09:35:00,213.06,213.17,211.83,212.01,26354.0,198.6979,198.8005,197.5508,197.7187,26354.0
2022-03-07 09:40:00,212.03,213.37,212.03,213.08,11987.0,197.7374,198.987,197.7374,198.7166,11987.0
2022-03-07 09:45:00,213.09,213.36,211.97,212.02,10104.0,198.7259,198.9777,197.6814,197.728,10104.0
2022-03-07 09:50:00,212.23,212.41,211.8,212.17,17809.0,197.9239,198.0917,197.5229,197.8679,17809.0
2022-03-07 09:55:00,212.16,212.71,211.75,211.75,9760.0,197.8586,198.3715,197.4762,197.4762,9760.0
2022-03-07 10:00:00,211.66,211.87,211.31,211.38,10880.0,197.3923,197.5882,197.0659,197.1312,10880.0
2022-03-07 10:05:00,211.36,211.43,211.09,211.34,24694.0,197.1125,197.1778,196.8607,197.0939,24694.0
2022-03-07 10:10:00,211.21,211.28,210.12,210.22,17984.0,196.9726,197.0379,195.9561,196.0494,17984.0
2022-03-07 10:15:00,210.22,210.34,209.9,209.95,14819.0,196.0494,196.1613,195.7509,195.7976,14819.0
2022-03-07 10:20:00,209.94,210.02,209.26,209.34,33017.0,195.7882,195.8629,195.1541,195.2287,33017.0
2022-03-07 10:25:00,209.26,209.87,208.99,209.72,18527.0,195.1541,195.723,194.9023,195.5831,18527.0
2022-03-07 10:30:00,209.6,209.84,209.45,209.79,23300.0,195.4712,195.695,195.3313,195.6484,23300.0
2022-03-07 10:35:00,209.81,210.25,209.8,210.24,5873.0,195.667,196.0774,195.6577,196.068,5873.0
2022-03-07 10:40:00,210.01,210.01,209.45,209.84,12978.0,195.8535,195.8535,195.3313,195.695,12978.0
2022-03-07 10:45:00,209.75,209.88,209.11,209.23,17539.0,195.6111,195.7323,195.0142,195.1261,17539.0
2022-03-07 10:50:00,209.1,209.38,208.23,208.37,25822.0,195.0049,195.266,194.1935,194.3241,25822.0
2022-03-07 10:55:00,208.36,208.46,208.09,208.15,12413.0,194.3148,194.408,194.063,194.1189,12413.0
2022-03-07 11:00:00,208.09,208.15,207.62,207.71,24320.0,194.063,194.1189,193.6246,193.7086,24320.0
2022-03-07 11:05:00,207.72,208.39,207.68,208.11,12001.0,193.7179,194.3427,193.6806,194.0816,12001.0
2022-03-07 11:10:00,208.11,208.21,207.78,207.87,18845.0,194.0816,194.1749,193.7739,193.8578,18845.0
2022-03-07 11:15:00,207.85,208.16,207.68,207.79,8031.0,193.8391,194.1282,193.6806,193.7832,8031.0
2022-03-07 11:20:00,207.74,207.83,207.46,207.46,6511.0,193.7365,193.8205,193.4754,193.4754,6511.0
2022-03-07 11:25:00,207.51,207.79,207.41,207.79,10829.0,193.5221,193.7832,193.4288,193.7832,10829.0
2022-03-07 11:30:00,207.68,207.68,207.04,207.15,12239.0,193.6806,193.6806,193.0837,193.1863,12239.0
2022-03-07 11:35:00,207.14,207.2,206.85,206.85,11554.0,193.177,193.2329,192.9065,192.9065,11554.0
2022-03-07 11:40:00,206.75,206.89,206.45,206.69,22325.0,192.8133,192.9438,192.5335,192.7573,22325.0
2022-03-07 11:45:00,206.63,207.0,206.34,206.35,16683.0,192.7014,193.0464,192.4309,192.4402,16683.0
2022-03-07 11:50:00,206.34,206.34,205.41,205.41,21585.0,192.4309,192.4309,191.5636,191.5636,21585.0
2022-03-07 11:55:00,205.43,205.83,205.19,205.76,14641.0,191.5823,191.9553,191.3584,191.89,14641.0
2022-03-07 12:00:00,205.72,205.77,205.25,205.6,13617.0,191.8527,191.8993,191.4144,191.7408,13617.0
2022-03-07 12:05:00,205.65,206.03,205.59,205.83,14911.0,191.7874,192.1418,191.7315,191.9553,14911.0
2022-03-07 12:10:00,205.93,205.97,205.59,205.95,11781.0,192.0486,192.0859,191.7315,192.0672,11781.0
2022-03-07 12:15:00,206.04,206.17,205.47,205.5,8379.0,192.1511,192.2724,191.6196,191.6475,8379.0
2022-03-07 12:20:00,205.57,205.66,205.02,205.27,18986.0,191.7128,191.7968,191.1999,191.433,18986.0
2022-03-07 12:25:00,205.24,205.89,205.24,205.89,9338.0,191.4051,192.0113,191.4051,192.0113,9338.0
2022-03-07 12:30:00,205.91,206.08,205.55,205.55,8553.0,192.0299,192.1884,191.6942,191.6942,8553.0
2022-03-07 12:35:00,205.5,205.53,205.16,205.36,12778.0,191.6475,191.6755,191.3305,191.517,12778.0
2022-03-07 12:40:00,205.27,205.78,205.26,205.51,12128.0,191.433,191.9087,191.4237,191.6569,12128.0
2022-03-07 12:45:00,205.59,206.22,205.48,206.22,8912.0,191.7315,192.319,191.6289,192.319,8912.0
2022-03-07 12:50:00,205.94,206.57,205.83,205.9,16073.0,192.0579,192.6454,191.9553,192.0206,16073.0
2022-03-07 12:55:00,205.83,205.86,205.55,205.86,9839.0,191.9553,191.9833,191.6942,191.9833,9839.0
2022-03-07 13:00:00,205.98,206.75,205.84,206.46,14801.0,192.0952,192.8133,191.9646,192.5428,14801.0
2022-03-07 13:05:00,206.53,206.68,205.9,205.9,16392.0,192.6081,192.748,192.0206,192.0206,16392.0
2022-03-07 13:10:00,205.74,205.75,205.24,205.61,26401.0,191.8714,191.8807,191.4051,191.7501,26401.0
2022-03-07 13:15:00,205.61,205.68,204.75,204.81,23409.0,191.7501,191.8154,190.9481,191.0041,23409.0
2022-03-07 13:20:00,204.76,205.15,204.62,204.92,11552.0,190.9574,191.3211,190.8269,191.1066,11552.0
2022-03-07 13:25:00,205.02,205.65,204.96,205.44,12722.0,191.1999,191.7874,191.1439,191.5916,12722.0
2022-03-07 13:30:00,205.47,205.48,204.78,204.79,19296.0,191.6196,191.6289,190.9761,190.9854,19296.0
2022-03-07 13:35:00,204.67,204.81,204.3,204.38,25973.0,190.8735,191.0041,190.5284,190.603,25973.0
2022-03-07 13:40:00,204.32,204.9,204.11,204.36,42228.0,190.5471,191.088,190.3512,190.5844,42228.0
2022-03-07 13:45:00,204.32,204.53,203.82,203.93,26706.0,190.5471,190.7429,190.0808,190.1834,26706.0
2022-03-07 13:50:00,203.86,204.09,203.64,203.73,32262.0,190.1181,190.3326,189.9129,189.9969,32262.0
2022-03-07 13:55:00,203.68,203.73,203.21,203.56,18175.0,189.9502,189.9969,189.5119,189.8383,18175.0
2022-03-07 14:00:00,203.55,204.07,203.55,203.77,29795.0,189.829,190.3139,189.829,190.0342,29795.0
2022-03-07 14:05:00,203.77,204.44,203.65,204.26,17951.0,190.0342,190.659,189.9222,190.4911,17951.0
2022-03-07 14:10:00,204.23,204.69,204.22,204.49,29474.0,190.4632,190.8921,190.4538,190.7056,29474.0
2022-03-07 14:15:00,204.54,204.73,204.26,204.6,23148.0,190.7523,190.9294,190.4911,190.8082,23148.0
2022-03-07 14:20:00,204.6,204.69,203.63,203.76,24831.0,190.8082,190.8921,189.9036,190.0248,24831.0
2022-03-07 14:25:00,203.78,203.81,203.29,203.69,40661.0,190.0435,190.0715,189.5865,189.9596,40661.0
2022-03-07 14:30:00,203.66,204.09,203.61,203.95,18295.0,189.9316,190.3326,189.8849,190.202,18295.0
2022-03-07 14:35:00,203.99,204.15,203.68,203.95,21727.0,190.2393,190.3885,189.9502,190.202,21727.0
2022-03-07 14:40:00,204.0,204.11,203.25,203.46,16299.0,190.2487,190.3512,189.5492,189.7451,16299.0
2022-03-07 14:45:00,203.41,203.41,203.0,203.11,22628.0,189.6984,189.6984,189.3161,189.4186,22628.0
2022-03-07 14:50:00,203.22,203.38,203.0,203.1,14485.0,189.5212,189.6704,189.3161,189.4093,14485.0
2022-03-07 14:55:00,203.2,203.8,203.1,203.13,13128.0,189.5026,190.0621,189.4093,189.4373,13128.0
2022-03-07 15:00:00,203.19,203.25,202.63,202.93,30750.0,189.4933,189.5492,188.971,189.2508,30750.0
2022-03-07 15:05:00,202.76,202.8,201.83,201.96,32349.0,189.0922,189.1295,188.2249,188.3462,32349.0
2022-03-07 15:10:00,201.98,202.25,201.97,202.14,27999.0,188.3648,188.6166,188.3555,188.514,27999.0
2022-03-07 15:15:00,202.08,202.28,201.98,201.99,19958.0,188.4581,188.6446,188.3648,188.3741,19958.0
2022-03-07 15:20:00,201.96,202.29,201.94,202.2,21894.0,188.3462,188.6539,188.3275,188.57,21894.0
2022-03-07 15:25:00,202.28,202.75,202.27,202.46,31003.0,188.6446,189.0829,188.6353,188.8125,31003.0
2022-03-07 15:30:00,202.41,202.41,202.0,202.01,31461.0,188.7658,188.7658,188.3835,188.3928,31461.0
2022-03-07 15:35:00,202.01,202.05,201.63,201.63,31367.0,188.3928,188.4301,188.0384,188.0384,31367.0
2022-03-07 15:40:00,201.6,202.03,201.53,201.92,40233.0,188.0104,188.4115,187.9452,188.3089,40233.0
2022-03-07 15:45:00,201.85,201.87,200.89,200.96,60873.0,188.2436,188.2622,187.3483,187.4136,60873.0
2022-03-07 15:50:00,200.91,202.01,200.64,200.85,126946.0,187.3669,188.3928,187.1151,187.311,126946.0
2022-03-07 15:55:00,200.85,201.54,200.77,201.24,168023.0,187.311,187.9545,187.2364,187.6747,168023.0
2022-03-08 09:30:00,202.58,203.0,202.03,202.39,40539.0,188.9244,189.3161,188.4115,188.7472,40539.0
2022-03-08 09:35:00,202.47,203.31,201.75,201.87,13752.0,188.8218,189.6052,188.1503,188.2622,13752.0
2022-03-08 09:40:00,201.68,203.39,201.35,203.39,14140.0,188.085,189.6798,187.7773,189.6798,14140.0
2022-03-08 09:45:00,203.48,204.93,203.31,203.67,26898.0,189.7637,191.116,189.6052,189.9409,26898.0
2022-03-08 09:50:00,203.64,203.64,202.59,202.76,17729.0,189.9129,189.9129,188.9337,189.0922,17729.0
2022-03-08 09:55:00,202.92,203.25,202.84,203.11,6270.0,189.2415,189.5492,189.1668,189.4186,6270.0
2022-03-08 10:00:00,203.08,203.13,201.38,201.39,13817.0,189.3907,189.4373,187.8053,187.8146,13817.0
2022-03-08 10:05:00,201.48,201.49,200.71,200.79,15783.0,187.8985,187.9079,187.1804,187.255,15783.0
2022-03-08 10:10:00,200.73,201.33,200.39,201.03,24911.0,187.1991,187.7586,186.882,187.4789,24911.0
2022-03-08 10:15:00,201.5,202.37,201.35,202.37,16473.0,187.9172,188.7285,187.7773,188.7285,16473.0
2022-03-08 10:20:00,202.43,202.43,201.21,201.22,10215.0,188.7845,188.7845,187.6467,187.6561,10215.0
2022-03-08 10:25:00,201.12,201.16,200.16,200.16,17166.0,187.5628,187.6001,186.6675,186.6675,17166.0
2022-03-08 10:30:00,200.14,200.53,199.03,199.09,23330.0,186.6489,187.0126,185.6137,185.6696,23330.0
2022-03-08 10:35:00,199.21,199.8,199.21,199.72,18475.0,185.7815,186.3318,185.7815,186.2572,18475.0
2022-03-08 10:40:00,199.71,200.33,199.53,199.68,9020.0,186.2478,186.826,186.08,186.2199,9020.0
2022-03-08 10:45:00,199.74,200.35,199.49,200.35,13218.0,186.2758,186.8447,186.0427,186.8447,13218.0
2022-03-08 10:50:00,200.3,200.37,199.51,200.3,11200.0,186.7981,186.8633,186.0613,186.7981,11200.0
2022-03-08 10:55:00,200.34,200.52,199.78,200.52,11404.0,186.8354,187.0032,186.3131,187.0032,11404.0
2022-03-08 11:00:00,200.42,201.26,200.31,201.23,14052.0,186.91,187.6934,186.8074,187.6654,14052.0
2022-03-08 11:05:00,201.23,201.23,200.44,200.86,14102.0,187.6654,187.6654,186.9286,187.3203,14102.0
2022-03-08 11:10:00,200.82,201.29,200.82,201.2,14141.0,187.283,187.7213,187.283,187.6374,14141.0
2022-03-08 11:15:00,201.33,201.37,201.01,201.14,22634.0,187.7586,187.7959,187.4602,187.5814,22634.0
2022-03-08 11:20:00,201.17,201.25,200.67,200.73,16548.0,187.6094,187.684,187.1431,187.1991,16548.0
2022-03-08 11:25:00,200.82,201.25,200.52,201.23,9146.0,187.283,187.684,187.0032,187.6654,9146.0
2022-03-08 11:30:00,201.23,201.53,200.91,201.39,15829.0,187.6654,187.9452,187.3669,187.8146,15829.0
2022-03-08 11:35:00,201.54,201.73,201.37,201.47,4338.0,187.9545,188.1317,187.7959,187.8892,4338.0
2022-03-08 11:40:00,201.6,202.03,201.42,201.66,8204.0,188.0104,188.4115,187.8426,188.0664,8204.0
2022-03-08 11:45:00,201.75,202.46,201.57,202.42,8724.0,188.1503,188.8125,187.9825,188.7752,8724.0
2022-03-08 11:50:00,202.19,202.48,202.03,202.45,21789.0,188.5607,188.8311,188.4115,188.8031,21789.0
2022-03-08 11:55:00,202.44,203.24,202.41,203.19,6196.0,188.7938,189.5399,188.7658,189.4933,6196.0
2022-03-08 12:00:00,203.3,204.15,203.17,204.1,19718.0,189.5958,190.3885,189.4746,190.3419,19718.0
2022-03-08 12:05:00,204.15,204.53,204.1,204.37,16845.0,190.3885,190.7429,190.3419,190.5937,16845.0
2022-03-08 12:10:00,204.35,205.79,204.33,205.78,43371.0,190.5751,191.918,190.5564,191.9087,43371.0
2022-03-08 12:15:00,205.67,206.61,205.42,206.32,49046.0,191.8061,192.6827,191.5729,192.4123,49046.0
2022-03-08 12:20:00,206.28,206.55,205.78,205.89,16953.0,192.375,192.6268,191.9087,192.0113,16953.0
2022-03-08 12:25:00,205.66,206.84,205.53,206.81,6750.0,191.7968,192.8972,191.6755,192.8692,6750.0
2022-03-08 12:30:00,206.78,207.27,206.3,207.23,16578.0,192.8413,193.2982,192.3936,193.2609,16578.0
2022-03-08 12:35:00,207.16,207.49,206.85,207.41,61732.0,193.1956,193.5034,192.9065,193.4288,61732.0
2022-03-08 12:40:00,207.36,207.45,206.56,207.12,32889.0,193.3822,193.4661,192.6361,193.1583,32889.0
2022-03-08 12:45:00,207.0,207.0,206.64,206.86,19825.0,193.0464,193.0464,192.7107,192.9159,19825.0
2022-03-08 12:50:00,206.85,207.37,206.47,207.34,19358.0,192.9065,193.3915,192.5522,193.3635,19358.0
2022-03-08 12:55:00,207.3,207.49,207.04,207.49,23114.0,193.3262,193.5034,193.0837,193.5034,23114.0
2022-03-08 13:00:00,207.48,208.58,207.44,208.58,31697.0,193.4941,194.5199,193.4568,194.5199,31697.0
2022-03-08 13:05:00,208.54,209.01,208.37,209.01,47114.0,194.4826,194.9209,194.3241,194.9209,47114.0
2022-03-08 13:10:00,209.06,209.18,208.73,208.73,56349.0,194.9676,195.0795,194.6598,194.6598,56349.0
2022-03-08 13:15:00,208.76,209.27,208.43,209.27,24778.0,194.6878,195.1634,194.38,195.1634,24778.0
2022-03-08 13:20:00,209.24,209.37,208.5,208.56,17305.0,195.1354,195.2567,194.4453,194.5013,17305.0
2022-03-08 13:25:00,208.56,208.56,207.72,207.72,20855.0,194.5013,194.5013,193.7179,193.7179,20855.0
2022-03-08 13:30:00,207.62,207.64,206.52,206.85,11412.0,193.6246,193.6433,192.5988,192.9065,11412.0
2022-03-08 13:35:00,206.74,207.07,206.25,206.34,6136.0,192.804,193.1117,192.347,192.4309,6136.0
2022-03-08 13:40:00,206.3,206.3,205.51,205.58,11064.0,192.3936,192.3936,191.6569,191.7222,11064.0
2022-03-08 13:45:00,205.74,205.84,205.41,205.51,9293.0,191.8714,191.9646,191.5636,191.6569,9293.0
2022-03-08 13:50:00,205.44,205.5,204.55,204.55,11613.0,191.5916,191.6475,190.7616,190.7616,11613.0
2022-03-08 13:55:00,204.54,204.77,204.3,204.43,9828.0,190.7523,190.9668,190.5284,190.6497,9828.0
2022-03-08 14:00:00,204.32,204.36,203.56,204.01,11284.0,190.5471,190.5844,189.8383,190.258,11284.0
2022-03-08 14:05:00,203.91,204.98,203.84,204.78,4882.0,190.1647,191.1626,190.0994,190.9761,4882.0
2022-03-08 14:10:00,204.62,204.9,204.28,204.74,6786.0,190.8269,191.088,190.5098,190.9388,6786.0
2022-03-08 14:15:00,204.63,204.87,204.3,204.67,6832.0,190.8362,191.06,190.5284,190.8735,6832.0
2022-03-08 14:20:00,204.61,205.2,204.14,205.09,9173.0,190.8175,191.3678,190.3792,191.2652,9173.0
2022-03-08 14:25:00,204.89,205.92,204.84,205.92,22205.0,191.0787,192.0392,191.032,192.0392,22205.0
2022-03-08 14:30:00,205.85,206.12,204.99,205.13,15749.0,191.9739,192.2257,191.1719,191.3025,15749.0
2022-03-08 14:35:00,205.19,205.65,205.11,205.15,8860.0,191.3584,191.7874,191.2838,191.3211,8860.0
2022-03-08 14:40:00,205.18,205.32,204.69,205.24,13667.0,191.3491,191.4797,190.8921,191.4051,13667.0
2022-03-08 14:45:00,205.35,206.9,205.31,206.9,17712.0,191.5077,192.9532,191.4704,192.9532,17712.0
2022-03-08 14:50:00,206.94,206.95,206.14,206.42,18655.0,192.9905,192.9998,192.2444,192.5055,18655.0
2022-03-08 14:55:00,206.5,207.0,206.39,207.0,46218.0,192.5801,193.0464,192.4775,193.0464,46218.0
2022-03-08 15:00:00,206.98,208.13,206.87,208.08,24041.0,193.0278,194.1003,192.9252,194.0536,24041.0
2022-03-08 15:05:00,208.01,208.05,207.2,207.49,20905.0,193.9883,194.0257,193.2329,193.5034,20905.0
2022-03-08 15:10:00,207.5,207.67,206.93,207.56,46104.0,193.5127,193.6713,192.9811,193.5687,46104.0
2022-03-08 15:15:00,207.56,207.56,206.79,207.11,16532.0,193.5687,193.5687,192.8506,193.149,16532.0
2022-03-08 15:20:00,207.05,207.21,206.89,207.03,27477.0,193.0931,193.2423,192.9438,193.0744,27477.0
2022-03-08 15:25:00,206.97,207.03,206.06,206.18,35195.0,193.0185,193.0744,192.1698,192.2817,35195.0
2022-03-08 15:30:00,206.27,206.5,205.55,205.74,46481.0,192.3656,192.5801,191.6942,191.8714,46481.0
2022-03-08 15:35:00,205.79,206.55,205.54,206.44,43374.0,191.918,192.6268,191.6848,192.5242,43374.0
2022-03-08 15:40:00,206.49,206.49,205.35,205.44,23575.0,192.5708,192.5708,191.5077,191.5916,23575.0
2022-03-08 15:45:00,205.28,205.63,205.0,205.22,14872.0,191.4424,191.7688,191.1812,191.3864,14872.0
2022-03-08 15:50:00,205.2,205.83,204.87,204.91,33418.0,191.3678,191.9553,191.06,191.0973,33418.0
2022-03-08 15:55:00,204.92,204.92,203.97,204.0,101744.0,191.1066,191.1066,190.2207,190.2487,101744.0
2022-03-09 09:30:00,209.0,211.85,209.0,211.75,80064.0,194.9116,197.5695,194.9116,197.4762,80064.0
2022-03-09 09:35:00,211.74,213.32,211.71,212.7,81168.0,197.4669,198.9404,197.4389,198.3622,81168.0
2022-03-09 09:40:00,212.58,212.7,211.77,211.85,36017.0,198.2503,198.3622,197.4949,197.5695,36017.0
2022-03-09 09:45:00,211.84,213.5,211.84,212.58,46680.0,197.5602,199.1083,197.5602,198.2503,46680.0
2022-03-09 09:50:00,212.63,213.06,211.35,211.35,27908.0,198.2969,198.6979,197.1032,197.1032,27908.0
2022-03-09 09:55:00,211.34,211.9,210.94,211.68,14810.0,197.0939,197.6161,196.7208,197.411,14810.0
2022-03-09 10:00:00,211.72,213.0,211.47,212.78,21440.0,197.4483,198.642,197.2151,198.4368,21440.0
2022-03-09 10:05:00,212.78,213.77,212.62,213.26,44479.0,198.4368,199.3601,198.2876,198.8845,44479.0
2022-03-09 10:10:00,213.34,213.78,213.17,213.42,17279.0,198.9591,199.3694,198.8005,199.0337,17279.0
2022-03-09 10:15:00,213.47,213.74,212.87,213.3,26898.0,199.0803,199.3321,198.5207,198.9218,26898.0
2022-03-09 10:20:00,213.33,213.98,213.2,213.72,13031.0,198.9497,199.5559,198.8285,199.3134,13031.0
2022-03-09 10:25:00,213.7,214.35,213.28,214.11,18943.0,199.2948,199.901,198.9031,199.6772,18943.0
2022-03-09 10:30:00,214.11,214.24,213.49,214.16,20160.0,199.6772,199.7984,199.0989,199.7238,20160.0
2022-03-09 10:35:00,214.16,214.54,213.86,214.4,10827.0,199.7238,200.0782,199.444,199.9476,10827.0
2022-03-09 10:40:00,214.41,214.88,214.2,214.49,25769.0,199.9569,200.3953,199.7611,200.0315,25769.0
2022-03-09 10:45:00,214.5,215.0,214.34,214.79,21002.0,200.0409,200.5072,199.8917,200.3113,21002.0
2022-03-09 10:50:00,214.83,215.01,214.59,214.64,21442.0,200.3486,200.5165,200.1248,200.1714,21442.0
2022-03-09 10:55:00,214.58,215.66,214.57,215.35,51859.0,200.1155,201.1227,200.1061,200.8336,51859.0
2022-03-09 11:00:00,215.35,215.55,214.62,214.71,18472.0,200.8336,201.0201,200.1528,200.2367,18472.0
2022-03-09 11:05:00,214.76,215.19,214.58,214.86,14206.0,200.2833,200.6844,200.1155,200.3766,14206.0
2022-03-09 11:10:00,214.87,214.91,214.33,214.51,15990.0,200.3859,200.4232,199.8823,200.0502,15990.0
2022-03-09 11:15:00,214.51,214.51,214.07,214.24,13297.0,200.0502,200.0502,199.6399,199.7984,13297.0
2022-03-09 11:20:00,214.19,214.81,214.19,214.72,10840.0,199.7518,200.33,199.7518,200.246,10840.0
2022-03-09 11:25:00,214.72,214.72,214.18,214.21,11487.0,200.246,200.246,199.7424,199.7704,11487.0
2022-03-09 11:30:00,214.27,214.83,214.27,214.77,12380.0,199.8264,200.3486,199.8264,200.2927,12380.0
2022-03-09 11:35:00,214.77,215.34,214.57,215.27,20660.0,200.2927,200.8242,200.1061,200.759,20660.0
2022-03-09 11:40:00,215.39,215.85,215.1,215.21,14058.0,200.8709,201.2999,200.6004,200.703,14058.0
2022-03-09 11:45:00,215.26,215.34,214.91,215.27,11851.0,200.7496,200.8242,200.4232,200.759,11851.0
2022-03-09 11:50:00,215.1,215.27,214.91,215.15,7749.0,200.6004,200.759,200.4232,200.6471,7749.0
2022-03-09 11:55:00,215.11,215.53,215.02,215.27,14362.0,200.6097,201.0014,200.5258,200.759,14362.0
2022-03-09 12:00:00,215.33,215.51,215.24,215.29,16286.0,200.8149,200.9828,200.731,200.7776,16286.0
2022-03-09 12:05:00,215.31,216.07,214.85,215.96,104028.0,200.7963,201.505,200.3673,201.4024,104028.0
2022-03-09 12:10:00,216.06,216.65,215.76,216.05,75786.0,201.4957,202.0459,201.2159,201.4864,75786.0
2022-03-09 12:15:00,216.05,216.18,215.55,215.72,26677.0,201.4864,201.6076,201.0201,201.1786,26677.0
2022-03-09 12:20:00,215.82,216.51,215.57,216.28,15366.0,201.2719,201.9154,201.0387,201.7009,15366.0
2022-03-09 12:25:00,216.28,216.41,215.97,216.29,15131.0,201.7009,201.8221,201.4118,201.7102,15131.0
2022-03-09 12:30:00,216.31,216.6,216.22,216.59,16262.0,201.7289,201.9993,201.6449,201.99,16262.0
2022-03-09 12:35:00,216.52,216.96,216.52,216.85,13137.0,201.9247,202.335,201.9247,202.2325,13137.0
2022-03-09 12:40:00,216.83,216.87,216.31,216.52,12207.0,202.2138,202.2511,201.7289,201.9247,12207.0
2022-03-09 12:45:00,216.51,216.93,216.38,216.93,10664.0,201.9154,202.3071,201.7941,202.3071,10664.0
2022-03-09 12:50:00,216.86,216.96,216.51,216.81,12352.0,202.2418,202.335,201.9154,202.1952,12352.0
2022-03-09 12:55:00,216.86,217.17,216.59,217.05,9735.0,202.2418,202.5309,201.99,202.419,9735.0
2022-03-09 13:00:00,216.99,217.11,216.61,216.78,18552.0,202.363,202.4749,202.0086,202.1672,18552.0
2022-03-09 13:05:00,216.72,216.93,216.52,216.72,13651.0,202.1112,202.3071,201.9247,202.1112,13651.0
2022-03-09 13:10:00,216.63,217.46,216.63,217.27,17093.0,202.0273,202.8013,202.0273,202.6241,17093.0
2022-03-09 13:15:00,217.35,217.4,216.99,217.11,13637.0,202.6988,202.7454,202.363,202.4749,13637.0
2022-03-09 13:20:00,217.19,217.49,217.1,217.42,16704.0,202.5495,202.8293,202.4656,202.764,16704.0
2022-03-09 13:25:00,217.5,217.54,217.09,217.22,10050.0,202.8386,202.8759,202.4563,202.5775,10050.0
2022-03-09 13:30:00,217.26,217.31,216.79,216.81,7039.0,202.6148,202.6614,202.1765,202.1952,7039.0
2022-03-09 13:35:00,216.77,216.96,216.6,216.66,7285.0,202.1578,202.335,201.9993,202.0553,7285.0
2022-03-09 13:40:00,216.65,216.72,216.28,216.34,14408.0,202.0459,202.1112,201.7009,201.7568,14408.0
2022-03-09 13:45:00,216.36,216.39,215.98,216.33,13975.0,201.7755,201.8035,201.4211,201.7475,13975.0
2022-03-09 13:50:00,216.27,216.75,216.1,216.53,15022.0,201.6916,202.1392,201.533,201.934,15022.0
2022-03-09 13:55:00,216.48,216.68,216.43,216.59,7981.0,201.8874,202.0739,201.8408,201.99,7981.0
2022-03-09 14:00:00,216.53,217.49,216.5,217.42,16229.0,201.934,202.8293,201.906,202.764,16229.0
2022-03-09 14:05:00,217.38,217.62,217.28,217.29,12472.0,202.7267,202.9506,202.6335,202.6428,12472.0
2022-03-09 14:10:00,217.34,217.56,217.05,217.38,11264.0,202.6894,202.8946,202.419,202.7267,11264.0
2022-03-09 14:15:00,217.4,217.5,217.16,217.5,15440.0,202.7454,202.8386,202.5216,202.8386,15440.0
2022-03-09 14:20:00,217.42,217.87,217.3,217.38,20354.0,202.764,203.1837,202.6521,202.7267,20354.0
2022-03-09 14:25:00,217.32,217.35,217.04,217.17,10194.0,202.6708,202.6988,202.4096,202.5309,10194.0
2022-03-09 14:30:00,217.23,217.35,217.08,217.3,14045.0,202.5868,202.6988,202.447,202.6521,14045.0
2022-03-09 14:35:00,217.3,217.86,217.23,217.69,14251.0,202.6521,203.1744,202.5868,203.0158,14251.0
2022-03-09 14:40:00,217.78,218.24,217.61,218.2,25186.0,203.0998,203.5288,202.9412,203.4915,25186.0
2022-03-09 14:45:00,218.21,218.41,217.53,217.66,8743.0,203.5008,203.6873,202.8666,202.9879,8743.0
2022-03-09 14:50:00,217.66,217.92,216.95,216.96,14558.0,202.9879,203.2303,202.3257,202.335,14558.0
2022-03-09 14:55:00,216.91,217.16,216.78,216.82,11084.0,202.2884,202.5216,202.1672,202.2045,11084.0
2022-03-09 15:00:00,216.79,217.11,216.76,217.11,10038.0,202.1765,202.4749,202.1485,202.4749,10038.0
2022-03-09 15:05:00,217.01,217.73,217.01,217.73,8207.0,202.3817,203.0531,202.3817,203.0531,8207.0
2022-03-09 15:10:00,217.85,217.85,217.23,217.31,16927.0,203.165,203.165,202.5868,202.6614,16927.0
2022-03-09 15:15:00,217.36,217.45,216.52,216.53,24559.0,202.7081,202.792,201.9247,201.934,24559.0
2022-03-09 15:20:00,216.48,216.75,216.4,216.61,17602.0,201.8874,202.1392,201.8128,202.0086,17602.0
2022-03-09 15:25:00,216.57,216.66,216.07,216.32,27706.0,201.9713,202.0553,201.505,201.7382,27706.0
2022-03-09 15:30:00,216.33,217.28,216.33,217.25,30976.0,201.7475,202.6335,201.7475,202.6055,30976.0
2022-03-09 15:35:00,217.24,217.47,217.01,217.02,24231.0,202.5962,202.8107,202.3817,202.391,24231.0
2022-03-09 15:40:00,217.0,217.29,216.89,216.98,25525.0,202.3723,202.6428,202.2698,202.3537,25525.0
2022-03-09 15:45:00,216.98,217.19,216.53,216.67,34081.0,202.3537,202.5495,201.934,202.0646,34081.0
2022-03-09 15:50:00,216.74,216.9,216.2,216.73,63416.0,202.1299,202.2791,201.6263,202.1205,63416.0
2022-03-09 15:55:00,216.7,216.75,216.25,216.75,139511.0,202.0926,202.1392,201.6729,202.1392,139511.0
2022-03-10 09:30:00,212.8,213.33,212.35,212.63,51023.0,198.4555,198.9497,198.0358,198.2969,51023.0
2022-03-10 09:35:00,212.53,213.22,212.35,212.64,26110.0,198.2037,198.8471,198.0358,198.3062,26110.0
2022-03-10 09:40:00,212.63,214.27,212.62,214.27,14532.0,198.2969,199.8264,198.2876,199.8264,14532.0
2022-03-10 09:45:00,214.26,214.36,213.21,213.29,15477.0,199.817,199.9103,198.8378,198.9124,15477.0
2022-03-10 09:50:00,213.21,214.05,212.93,214.03,10639.0,198.8378,199.6212,198.5767,199.6025,10639.0
2022-03-10 09:55:00,214.01,215.54,213.98,215.0,22549.0,199.5839,201.0108,199.5559,200.5072,22549.0
2022-03-10 10:00:00,214.98,215.03,213.8,214.08,8599.0,200.4885,200.5351,199.3881,199.6492,8599.0
2022-03-10 10:05:00,213.99,214.68,213.83,214.55,10433.0,199.5652,200.2087,199.416,200.0875,10433.0
2022-03-10 10:10:00,214.56,216.2,214.56,216.12,15870.0,200.0968,201.6263,200.0968,201.5517,15870.0
2022-03-10 10:15:00,216.0,217.15,215.97,217.01,17469.0,201.4398,202.5122,201.4118,202.3817,17469.0
2022-03-10 10:20:00,216.86,216.95,216.16,216.22,9220.0,202.2418,202.3257,201.589,201.6449,9220.0
2022-03-10 10:25:00,216.4,216.54,216.06,216.07,14169.0,201.8128,201.9434,201.4957,201.505,14169.0
2022-03-10 10:30:00,215.95,216.15,215.45,215.5,26212.0,201.3931,201.5796,200.9268,200.9735,26212.0
2022-03-10 10:35:00,215.43,215.98,215.28,215.94,12959.0,200.9082,201.4211,200.7683,201.3838,12959.0
2022-03-10 10:40:00,215.93,216.5,215.91,216.31,14758.0,201.3745,201.906,201.3558,201.7289,14758.0
2022-03-10 10:45:00,216.31,216.85,216.31,216.81,10541.0,201.7289,202.2325,201.7289,202.1952,10541.0
2022-03-10 10:50:00,216.74,217.01,216.5,216.7,25830.0,202.1299,202.3817,201.906,202.0926,25830.0
2022-03-10 10:55:00,216.6,216.9,216.47,216.8,25928.0,201.9993,202.2791,201.8781,202.1858,25928.0
2022-03-10 11:00:00,216.75,216.75,215.85,216.22,24133.0,202.1392,202.1392,201.2999,201.6449,24133.0
2022-03-10 11:05:00,216.22,216.84,216.21,216.78,11834.0,201.6449,202.2231,201.6356,202.1672,11834.0
2022-03-10 11:10:00,216.79,217.5,216.77,217.5,21808.0,202.1765,202.8386,202.1578,202.8386,21808.0
2022-03-10 11:15:00,217.5,218.41,217.46,218.35,26571.0,202.8386,203.6873,202.8013,203.6313,26571.0
2022-03-10 11:20:00,218.3,218.48,217.83,217.94,28243.0,203.5847,203.7526,203.1464,203.249,28243.0
2022-03-10 11:25:00,217.86,217.86,216.5,216.66,13272.0,203.1744,203.1744,201.906,202.0553,13272.0
2022-03-10 11:30:00,216.68,217.41,216.68,217.15,35177.0,202.0739,202.7547,202.0739,202.5122,35177.0
2022-03-10 11:35:00,217.15,217.23,216.58,216.66,12458.0,202.5122,202.5868,201.9807,202.0553,12458.0
2022-03-10 11:40:00,216.59,216.65,215.84,216.27,14470.0,201.99,202.0459,201.2905,201.6916,14470.0
2022-03-10 11:45:00,216.24,216.26,215.67,215.86,5731.0,201.6636,201.6822,201.132,201.3092,5731.0
2022-03-10 11:50:00,215.83,216.13,215.68,216.13,7177.0,201.2812,201.561,201.1413,201.561,7177.0
2022-03-10 11:55:00,216.14,216.33,216.04,216.29,8827.0,201.5703,201.7475,201.4771,201.7102,8827.0
2022-03-10 12:00:00,216.39,216.65,216.23,216.58,7181.0,201.8035,202.0459,201.6542,201.9807,7181.0
2022-03-10 12:05:00,216.68,216.88,216.58,216.66,2722.0,202.0739,202.2604,201.9807,202.0553,2722.0
2022-03-10 12:10:00,216.65,216.95,216.65,216.91,5378.0,202.0459,202.3257,202.0459,202.2884,5378.0
2022-03-10 12:15:00,216.94,217.33,216.81,217.19,16360.0,202.3164,202.6801,202.1952,202.5495,16360.0
2022-03-10 12:20:00,217.21,217.67,217.09,217.59,5997.0,202.5682,202.9972,202.4563,202.9226,5997.0
2022-03-10 12:25:00,217.56,217.59,217.16,217.35,7388.0,202.8946,202.9226,202.5216,202.6988,7388.0
2022-03-10 12:30:00,217.35,217.48,216.78,216.79,4452.0,202.6988,202.82,202.1672,202.1765,4452.0
2022-03-10 12:35:00,216.5,216.82,216.5,216.78,6883.0,201.906,202.2045,201.906,202.1672,6883.0
2022-03-10 12:40:00,216.83,216.97,216.71,216.87,8911.0,202.2138,202.3444,202.1019,202.2511,8911.0
2022-03-10 12:45:00,216.87,217.05,216.76,216.96,3414.0,202.2511,202.419,202.1485,202.335,3414.0
2022-03-10 12:50:00,216.95,217.01,216.57,216.64,13759.0,202.3257,202.3817,201.9713,202.0366,13759.0
2022-03-10 12:55:00,216.66,216.95,216.55,216.68,7178.0,202.0553,202.3257,201.9527,202.0739,7178.0
2022-03-10 13:00:00,216.74,216.77,216.16,216.23,7916.0,202.1299,202.1578,201.589,201.6542,7916.0
2022-03-10 13:05:00,216.22,216.45,216.22,216.36,2508.0,201.6449,201.8594,201.6449,201.7755,2508.0
2022-03-10 13:10:00,216.27,216.73,216.26,216.53,8426.0,201.6916,202.1205,201.6822,201.934,8426.0
2022-03-10 13:15:00,216.45,217.08,216.44,217.04,12276.0,201.8594,202.447,201.8501,202.4096,12276.0
2022-03-10 13:20:00,217.02,217.33,216.77,216.81,8669.0,202.391,202.6801,202.1578,202.1952,8669.0
2022-03-10 13:25:00,216.74,216.75,216.41,216.65,7836.0,202.1299,202.1392,201.8221,202.0459,7836.0
2022-03-10 13:30:00,216.67,216.67,216.25,216.41,8775.0,202.0646,202.0646,201.6729,201.8221,8775.0
2022-03-10 13:35:00,216.41,216.6,216.2,216.2,7045.0,201.8221,201.9993,201.6263,201.6263,7045.0
2022-03-10 13:40:00,216.21,216.35,215.95,216.23,18657.0,201.6356,201.7662,201.3931,201.6542,18657.0
2022-03-10 13:45:00,216.28,217.09,216.24,217.07,7651.0,201.7009,202.4563,201.6636,202.4376,7651.0
2022-03-10 13:50:00,217.03,217.41,216.88,216.99,8350.0,202.4003,202.7547,202.2604,202.363,8350.0
2022-03-10 13:55:00,216.92,217.3,216.81,217.18,13582.0,202.2977,202.6521,202.1952,202.5402,13582.0
2022-03-10 14:00:00,217.12,218.23,217.05,218.1,14744.0,202.4843,203.5194,202.419,203.3982,14744.0
2022-03-10 14:05:00,218.31,218.32,217.3,217.33,10214.0,203.594,203.6034,202.6521,202.6801,10214.0
2022-03-10 14:10:00,217.29,217.5,217.17,217.5,10555.0,202.6428,202.8386,202.5309,202.8386,10555.0
2022-03-10 14:15:00,217.74,218.2,217.74,217.85,10152.0,203.0625,203.4915,203.0625,203.165,10152.0
2022-03-10 14:20:00,217.94,217.97,217.38,217.42,8967.0,203.249,203.277,202.7267,202.764,8967.0
2022-03-10 14:25:00,217.46,217.87,217.43,217.81,10568.0,202.8013,203.1837,202.7734,203.1277,10568.0
2022-03-10 14:30:00,217.84,218.17,217.66,217.83,11573.0,203.1557,203.4635,202.9879,203.1464,11573.0
2022-03-10 14:35:00,217.83,217.98,217.73,217.73,7903.0,203.1464,203.2863,203.0531,203.0531,7903.0
2022-03-10 14:40:00,217.76,217.88,217.38,217.48,8868.0,203.0811,203.193,202.7267,202.82,8868.0
2022-03-10 14:45:00,217.39,218.41,217.32,218.34,17218.0,202.7361,203.6873,202.6708,203.622,17218.0
2022-03-10 14:50:00,218.31,218.64,218.31,218.53,13941.0,203.594,203.9018,203.594,203.7992,13941.0
2022-03-10 14:55:00,218.56,219.7,218.56,219.66,40272.0,203.8272,204.8903,203.8272,204.853,40272.0
2022-03-10 15:00:00,219.71,219.72,218.94,219.09,21205.0,204.8997,204.909,204.1816,204.3215,21205.0
2022-03-10 15:05:00,219.07,219.18,218.29,218.31,22610.0,204.3028,204.4054,203.5754,203.594,22610.0
2022-03-10 15:10:00,218.38,218.81,218.29,218.74,10617.0,203.6593,204.0603,203.5754,203.9951,10617.0
2022-03-10 15:15:00,218.72,219.07,218.53,218.78,18428.0,203.9764,204.3028,203.7992,204.0324,18428.0
2022-03-10 15:20:00,218.81,218.83,218.0,218.11,20241.0,204.0603,204.079,203.3049,203.4075,20241.0
2022-03-10 15:25:00,218.09,218.4,217.99,218.35,18793.0,203.3889,203.678,203.2956,203.6313,18793.0
2022-03-10 15:30:00,218.46,218.58,218.17,218.27,11282.0,203.7339,203.8458,203.4635,203.5567,11282.0
2022-03-10 15:35:00,218.22,218.43,217.85,218.16,17423.0,203.5101,203.706,203.165,203.4542,17423.0
2022-03-10 15:40:00,218.19,218.46,218.12,218.22,18374.0,203.4821,203.7339,203.4168,203.5101,18374.0
2022-03-10 15:45:00,218.21,218.52,218.03,218.45,33970.0,203.5008,203.7899,203.3329,203.7246,33970.0
2022-03-10 15:50:00,218.46,219.53,218.46,219.45,59615.0,203.7339,204.7318,203.7339,204.6572,59615.0
2022-03-10 15:55:00,219.46,219.69,219.17,219.17,158927.0,204.6665,204.881,204.3961,204.3961,158927.0
2022-03-11 09:30:00,220.0,220.41,217.81,217.81,43430.0,205.1701,205.5525,203.1277,203.1277,43430.0
2022-03-11 09:35:00,217.78,218.41,217.56,217.8,32138.0,203.0998,203.6873,202.8946,203.1184,32138.0
2022-03-11 09:40:00,217.65,217.9,216.64,216.82,27522.0,202.9785,203.2117,202.0366,202.2045,27522.0
2022-03-11 09:45:00,216.8,218.34,216.58,217.71,26011.0,202.1858,203.622,201.9807,203.0345,26011.0
2022-03-11 09:50:00,217.52,217.83,216.66,216.75,35609.0,202.8573,203.1464,202.0553,202.1392,35609.0
2022-03-11 09:55:00,216.82,216.86,215.76,216.05,17037.0,202.2045,202.2418,201.2159,201.4864,17037.0
2022-03-11 10:00:00,215.87,215.87,214.65,214.89,37111.0,201.3185,201.3185,200.1808,200.4046,37111.0
2022-03-11 10:05:00,214.87,215.03,213.82,213.96,33299.0,200.3859,200.5351,199.4067,199.5373,33299.0
2022-03-11 10:10:00,213.86,214.12,213.14,213.24,31116.0,199.444,199.6865,198.7725,198.8658,31116.0
2022-03-11 10:15:00,213.28,213.66,213.08,213.26,34809.0,198.9031,199.2575,198.7166,198.8845,34809.0
2022-03-11 10:20:00,213.22,214.13,212.72,214.13,24252.0,198.8471,199.6958,198.3809,199.6958,24252.0
2022-03-11 10:25:00,214.36,214.99,213.94,213.94,15326.0,199.9103,200.4978,199.5186,199.5186,15326.0
2022-03-11 10:30:00,214.01,214.16,213.33,213.6,13679.0,199.5839,199.7238,198.9497,199.2015,13679.0
2022-03-11 10:35:00,213.65,213.88,213.54,213.54,10271.0,199.2482,199.4627,199.1456,199.1456,10271.0
2022-03-11 10:40:00,213.61,213.96,213.23,213.52,17473.0,199.2109,199.5373,198.8565,199.1269,17473.0
2022-03-11 10:45:00,213.5,214.29,213.37,214.21,18870.0,199.1083,199.845,198.987,199.7704,18870.0
2022-03-11 10:50:00,214.14,214.57,214.12,214.47,11776.0,199.7051,200.1061,199.6865,200.0129,11776.0
2022-03-11 10:55:00,214.54,214.93,214.43,214.69,11976.0,200.0782,200.4419,199.9756,200.2181,11976.0
2022-03-11 11:00:00,214.84,214.84,214.22,214.53,10423.0,200.3579,200.3579,199.7797,200.0688,10423.0
2022-03-11 11:05:00,214.45,214.76,214.24,214.65,9944.0,199.9942,200.2833,199.7984,200.1808,9944.0
2022-03-11 11:10:00,214.75,214.78,214.23,214.74,7564.0,200.274,200.302,199.7891,200.2647,7564.0
2022-03-11 11:15:00,214.84,215.3,214.75,215.19,11647.0,200.3579,200.7869,200.274,200.6844,11647.0
2022-03-11 11:20:00,215.24,215.42,214.75,215.11,15347.0,200.731,200.8988,200.274,200.6097,15347.0
2022-03-11 11:25:00,215.14,215.39,214.88,214.92,19782.0,200.6377,200.8709,200.3953,200.4326,19782.0
2022-03-11 11:30:00,214.95,215.02,214.35,214.41,14360.0,200.4605,200.5258,199.901,199.9569,14360.0
2022-03-11 11:35:00,214.48,215.28,214.48,215.27,11555.0,200.0222,200.7683,200.0222,200.759,11555.0
2022-03-11 11:40:00,215.24,215.52,214.66,215.37,15681.0,200.731,200.9921,200.1901,200.8522,15681.0
2022-03-11 11:45:00,215.43,215.84,215.43,215.74,12435.0,200.9082,201.2905,200.9082,201.1973,12435.0
2022-03-11 11:50:00,215.73,215.84,215.41,215.46,7352.0,201.188,201.2905,200.8895,200.9362,7352.0
2022-03-11 11:55:00,215.61,215.79,215.54,215.62,11155.0,201.076,201.2439,201.0108,201.0854,11155.0
2022-03-11 12:00:00,215.56,215.66,215.23,215.66,6450.0,201.0294,201.1227,200.7217,201.1227,6450.0
2022-03-11 12:05:00,215.75,215.87,214.88,214.97,10634.0,201.2066,201.3185,200.3953,200.4792,10634.0
2022-03-11 12:10:00,215.06,215.21,214.91,215.03,17188.0,200.5631,200.703,200.4232,200.5351,17188.0
2022-03-11 12:15:00,215.09,215.84,215.04,215.84,7370.0,200.5911,201.2905,200.5445,201.2905,7370.0
2022-03-11 12:20:00,215.92,216.0,215.35,215.45,5931.0,201.3651,201.4398,200.8336,200.9268,5931.0
2022-03-11 12:25:00,215.5,215.56,215.23,215.39,10238.0,200.9735,201.0294,200.7217,200.8709,10238.0
2022-03-11 12:30:00,215.42,215.65,215.38,215.56,6866.0,200.8988,201.1133,200.8615,201.0294,6866.0
2022-03-11 12:35:00,215.46,215.52,215.19,215.2,3443.0,200.9362,200.9921,200.6844,200.6937,3443.0
2022-03-11 12:40:00,215.22,215.7,215.15,215.7,5746.0,200.7123,201.16,200.6471,201.16,5746.0
2022-03-11 12:45:00,215.74,215.75,215.49,215.54,6198.0,201.1973,201.2066,200.9641,201.0108,6198.0
2022-03-11 12:50:00,215.53,216.28,215.53,216.09,10981.0,201.0014,201.7009,201.0014,201.5237,10981.0
2022-03-11 12:55:00,216.1,216.26,215.86,216.06,7810.0,201.533,201.6822,201.3092,201.4957,7810.0
2022-03-11 13:00:00,215.89,216.08,215.69,215.71,11653.0,201.3372,201.5144,201.1506,201.1693,11653.0
2022-03-11 13:05:00,215.69,216.17,215.54,215.66,13666.0,201.1506,201.5983,201.0108,201.1227,13666.0
2022-03-11 13:10:00,215.67,215.74,215.41,215.45,8711.0,201.132,201.1973,200.8895,200.9268,8711.0
2022-03-11 13:15:00,215.42,215.62,215.27,215.62,19303.0,200.8988,201.0854,200.759,201.0854,19303.0
2022-03-11 13:20:00,215.68,215.83,215.55,215.71,10064.0,201.1413,201.2812,201.0201,201.1693,10064.0
2022-03-11 13:25:00,215.73,215.75,215.41,215.55,6723.0,201.188,201.2066,200.8895,201.0201,6723.0
2022-03-11 13:30:00,215.56,215.62,215.42,215.55,7355.0,201.0294,201.0854,200.8988,201.0201,7355.0
2022-03-11 13:35:00,215.57,215.61,215.29,215.37,5577.0,201.0387,201.076,200.7776,200.8522,5577.0
2022-03-11 13:40:00,215.38,215.73,215.18,215.73,8668.0,200.8615,201.188,200.675,201.188,8668.0
2022-03-11 13:45:00,215.73,215.99,215.61,215.98,4560.0,201.188,201.4304,201.076,201.4211,4560.0
2022-03-11 13:50:00,215.98,216.01,214.99,215.04,12694.0,201.4211,201.4491,200.4978,200.5445,12694.0
2022-03-11 13:55:00,215.08,215.09,214.24,214.48,36246.0,200.5818,200.5911,199.7984,200.0222,36246.0
2022-03-11 14:00:00,214.34,214.63,214.21,214.54,11357.0,199.8917,200.1621,199.7704,200.0782,11357.0
2022-03-11 14:05:00,214.54,214.64,214.2,214.23,8548.0,200.0782,200.1714,199.7611,199.7891,8548.0
2022-03-11 14:10:00,214.19,214.21,213.79,213.93,26160.0,199.7518,199.7704,199.3787,199.5093,26160.0
2022-03-11 14:15:00,213.95,213.99,213.46,213.5,13814.0,199.5279,199.5652,199.071,199.1083,13814.0
2022-03-11 14:20:00,213.47,213.63,213.3,213.56,10783.0,199.0803,199.2295,198.9218,199.1642,10783.0
2022-03-11 14:25:00,213.58,213.97,213.5,213.95,9087.0,199.1829,199.5466,199.1083,199.5279,9087.0
2022-03-11 14:30:00,213.88,214.11,213.76,213.96,9410.0,199.4627,199.6772,199.3507,199.5373,9410.0
2022-03-11 14:35:00,213.91,214.06,213.82,213.84,3934.0,199.4906,199.6305,199.4067,199.4254,3934.0
2022-03-11 14:40:00,214.03,214.28,213.94,213.96,19800.0,199.6025,199.8357,199.5186,199.5373,19800.0
2022-03-11 14:45:00,214.01,214.09,213.88,214.02,7457.0,199.5839,199.6585,199.4627,199.5932,7457.0
2022-03-11 14:50:00,213.95,213.95,213.24,213.33,16682.0,199.5279,199.5279,198.8658,198.9497,16682.0
2022-03-11 14:55:00,213.4,213.55,213.27,213.46,18194.0,199.015,199.1549,198.8938,199.071,18194.0
2022-03-11 15:00:00,213.43,213.64,213.31,213.54,5776.0,199.043,199.2388,198.9311,199.1456,5776.0
2022-03-11 15:05:00,213.5,213.63,213.13,213.2,11634.0,199.1083,199.2295,198.7632,198.8285,11634.0
2022-03-11 15:10:00,213.22,213.42,213.12,213.28,6423.0,198.8471,199.0337,198.7539,198.9031,6423.0
2022-03-11 15:15:00,213.42,213.76,213.37,213.75,9582.0,199.0337,199.3507,198.987,199.3414,9582.0
2022-03-11 15:20:00,213.7,213.94,213.68,213.83,6801.0,199.2948,199.5186,199.2761,199.416,6801.0
2022-03-11 15:25:00,213.73,213.75,213.38,213.41,8811.0,199.3228,199.3414,198.9964,199.0243,8811.0
2022-03-11 15:30:00,213.21,213.27,213.01,213.16,13141.0,198.8378,198.8938,198.6513,198.7912,13141.0
2022-03-11 15:35:00,213.19,213.91,213.16,213.67,21419.0,198.8192,199.4906,198.7912,199.2668,21419.0
2022-03-11 15:40:00,213.7,213.88,213.44,213.63,13019.0,199.2948,199.4627,199.0523,199.2295,13019.0
2022-03-11 15:45:00,213.65,213.67,213.44,213.64,16849.0,199.2482,199.2668,199.0523,199.2388,16849.0
2022-03-11 15:50:00,213.58,213.88,213.36,213.41,31684.0,199.1829,199.4627,198.9777,199.0243,31684.0
2022-03-11 15:55:00,213.37,213.8,212.98,213.19,78999.0,198.987,199.3881,198.6233,198.8192,78999.0
2022-03-14 09:30:00,212.51,214.48,212.5,213.06,58405.0,198.185,200.0222,198.1757,198.6979,58405.0
2022-03-14 09:35:00,213.12,213.45,212.4,212.64,6367.0,198.7539,199.0616,198.0824,198.3062,6367.0
2022-03-14 09:40:00,212.4,214.14,212.27,213.94,11858.0,198.0824,199.7051,197.9612,199.5186,11858.0
2022-03-14 09:45:00,213.95,214.22,212.37,212.37,21346.0,199.5279,199.7797,198.0544,198.0544,21346.0
2022-03-14 09:50:00,212.61,213.08,212.19,212.61,10150.0,198.2783,198.7166,197.8866,198.2783,10150.0
2022-03-14 09:55:00,212.46,213.42,212.45,213.42,6728.0,198.1384,199.0337,198.1291,199.0337,6728.0
2022-03-14 10:00:00,213.24,213.4,212.52,212.52,9356.0,198.8658,199.015,198.1943,198.1943,9356.0
2022-03-14 10:05:00,212.49,213.14,212.33,213.13,7953.0,198.1664,198.7725,198.0171,198.7632,7953.0
2022-03-14 10:10:00,213.06,213.29,212.76,213.14,7951.0,198.6979,198.9124,198.4182,198.7725,7951.0
2022-03-14 10:15:00,213.08,213.61,212.99,213.49,9815.0,198.7166,199.2109,198.6327,199.0989,9815.0
2022-03-14 10:20:00,213.65,213.83,213.41,213.57,13778.0,199.2482,199.416,199.0243,199.1736,13778.0
2022-03-14 10:25:00,213.68,213.82,213.46,213.74,5777.0,199.2761,199.4067,199.071,199.3321,5777.0
2022-03-14 10:30:00,213.83,213.95,213.01,213.22,9442.0,199.416,199.5279,198.6513,198.8471,9442.0
2022-03-14 10:35:00,213.38,213.99,213.38,213.75,7223.0,198.9964,199.5652,198.9964,199.3414,7223.0
2022-03-14 10:40:00,213.76,214.14,213.59,214.07,8889.0,199.3507,199.7051,199.1922,199.6399,8889.0
2022-03-14 10:45:00,214.03,214.2,213.58,213.89,11065.0,199.6025,199.7611,199.1829,199.472,11065.0
2022-03-14 10:50:00,213.68,214.61,213.68,214.52,7082.0,199.2761,200.1435,199.2761,200.0595,7082.0
2022-03-14 10:55:00,214.75,214.9,214.4,214.84,13058.0,200.274,200.4139,199.9476,200.3579,13058.0
2022-03-14 11:00:00,214.84,214.92,214.47,214.47,5966.0,200.3579,200.4326,200.0129,200.0129,5966.0
2022-03-14 11:05:00,214.61,214.75,213.82,213.82,5136.0,200.1435,200.274,199.4067,199.4067,5136.0
2022-03-14 11:10:00,213.87,213.95,213.4,213.4,4780.0,199.4533,199.5279,199.015,199.015,4780.0
2022-03-14 11:15:00,213.41,213.9,213.32,213.45,2767.0,199.0243,199.4813,198.9404,199.0616,2767.0
2022-03-14 11:20:00,213.47,213.73,213.17,213.73,3504.0,199.0803,199.3228,198.8005,199.3228,3504.0
2022-03-14 11:25:00,213.58,213.7,213.22,213.48,7956.0,199.1829,199.2948,198.8471,199.0896,7956.0
2022-03-14 11:30:00,213.47,213.74,213.36,213.62,9691.0,199.0803,199.3321,198.9777,199.2202,9691.0
2022-03-14 11:35:00,213.64,213.64,213.11,213.33,7388.0,199.2388,199.2388,198.7446,198.9497,7388.0
2022-03-14 11:40:00,213.39,213.41,212.4,212.72,16811.0,199.0057,199.0243,198.0824,198.3809,16811.0
2022-03-14 11:45:00,212.75,212.92,212.36,212.37,4741.0,198.4088,198.5674,198.0451,198.0544,4741.0
2022-03-14 11:50:00,212.32,212.47,212.12,212.39,6899.0,198.0078,198.1477,197.8213,198.0731,6899.0
2022-03-14 11:55:00,212.33,212.33,211.85,212.11,9924.0,198.0171,198.0171,197.5695,197.812,9924.0
2022-03-14 12:00:00,212.02,212.03,211.29,211.55,8328.0,197.728,197.7374,197.0472,197.2897,8328.0
2022-03-14 12:05:00,211.47,211.84,211.35,211.6,4890.0,197.2151,197.5602,197.1032,197.3364,4890.0
2022-03-14 12:10:00,211.69,211.81,211.4,211.48,5852.0,197.4203,197.5322,197.1498,197.2244,5852.0
2022-03-14 12:15:00,211.47,212.2,211.47,212.2,13416.0,197.2151,197.8959,197.2151,197.8959,13416.0
2022-03-14 12:20:00,212.24,212.24,211.8,212.19,5457.0,197.9332,197.9332,197.5229,197.8866,5457.0
2022-03-14 12:25:00,212.14,212.34,211.99,212.13,5776.0,197.8399,198.0265,197.7001,197.8306,5776.0
2022-03-14 12:30:00,212.16,212.7,212.12,212.53,6643.0,197.8586,198.3622,197.8213,198.2037,6643.0
2022-03-14 12:35:00,212.51,212.57,212.05,212.32,4319.0,198.185,198.241,197.756,198.0078,4319.0
2022-03-14 12:40:00,212.48,212.75,212.32,212.33,3270.0,198.157,198.4088,198.0078,198.0171,3270.0
2022-03-14 12:45:00,212.44,212.45,211.89,212.21,4644.0,198.1197,198.1291,197.6068,197.9052,4644.0
2022-03-14 12:50:00,212.21,212.23,211.33,211.35,3350.0,197.9052,197.9239,197.0846,197.1032,3350.0
2022-03-14 12:55:00,211.31,211.82,211.31,211.77,6270.0,197.0659,197.5415,197.0659,197.4949,6270.0
2022-03-14 13:00:00,211.73,211.89,211.42,211.55,11845.0,197.4576,197.6068,197.1685,197.2897,11845.0
2022-03-14 13:05:00,211.6,211.92,211.53,211.53,9919.0,197.3364,197.6348,197.2711,197.2711,9919.0
2022-03-14 13:10:00,211.68,211.8,211.22,211.29,11980.0,197.411,197.5229,196.982,197.0472,11980.0
2022-03-14 13:15:00,211.25,211.25,210.82,211.14,5032.0,197.0099,197.0099,196.6089,196.9074,5032.0
2022-03-14 13:20:00,211.09,211.2,210.61,210.95,6881.0,196.8607,196.9633,196.4131,196.7302,6881.0
2022-03-14 13:25:00,210.93,210.93,210.15,210.15,11219.0,196.7115,196.7115,195.9841,195.9841,11219.0
2022-03-14 13:30:00,210.24,210.27,209.43,209.73,17516.0,196.068,196.096,195.3126,195.5924,17516.0
2022-03-14 13:35:00,209.74,209.74,209.15,209.19,12049.0,195.6017,195.6017,195.0515,195.0888,12049.0
2022-03-14 13:40:00,209.26,209.41,209.16,209.34,6093.0,195.1541,195.294,195.0608,195.2287,6093.0
2022-03-14 13:45:00,209.38,209.61,209.1,209.22,4882.0,195.266,195.4805,195.0049,195.1168,4882.0
2022-03-14 13:50:00,209.27,209.52,209.16,209.16,11357.0,195.1634,195.3966,195.0608,195.0608,11357.0
2022-03-14 13:55:00,209.23,209.41,208.81,208.97,9613.0,195.1261,195.294,194.7344,194.8836,9613.0
2022-03-14 14:00:00,208.85,209.27,208.84,209.27,8733.0,194.7717,195.1634,194.7624,195.1634,8733.0
2022-03-14 14:05:00,209.54,209.76,209.34,209.44,7741.0,195.4152,195.6204,195.2287,195.322,7741.0
2022-03-14 14:10:00,209.55,209.91,209.49,209.91,4454.0,195.4245,195.7603,195.3686,195.7603,4454.0
2022-03-14 14:15:00,209.84,209.84,209.5,209.66,4911.0,195.695,195.695,195.3779,195.5271,4911.0
2022-03-14 14:20:00,209.69,209.78,209.44,209.46,5825.0,195.5551,195.639,195.322,195.3406,5825.0
2022-03-14 14:25:00,209.38,209.49,209.22,209.34,6341.0,195.266,195.3686,195.1168,195.2287,6341.0
2022-03-14 14:30:00,209.35,209.52,209.31,209.45,4915.0,195.238,195.3966,195.2007,195.3313,4915.0
2022-03-14 14:35:00,209.6,210.05,209.6,209.74,5967.0,195.4712,195.8908,195.4712,195.6017,5967.0
2022-03-14 14:40:00,209.82,210.1,209.62,210.02,4484.0,195.6763,195.9375,195.4898,195.8629,4484.0
2022-03-14 14:45:00,210.07,210.39,209.85,210.2,7486.0,195.9095,196.2079,195.7043,196.0307,7486.0
2022-03-14 14:50:00,210.13,210.2,209.77,210.2,5871.0,195.9654,196.0307,195.6297,196.0307,5871.0
2022-03-14 14:55:00,210.31,210.47,210.16,210.35,5081.0,196.1333,196.2825,195.9934,196.1706,5081.0
2022-03-14 15:00:00,210.48,210.83,210.27,210.64,4673.0,196.2918,196.6183,196.096,196.4411,4673.0
2022-03-14 15:05:00,210.57,210.63,210.1,210.2,5344.0,196.3758,196.4317,195.9375,196.0307,5344.0
2022-03-14 15:10:00,210.31,210.63,210.24,210.56,7430.0,196.1333,196.4317,196.068,196.3665,7430.0
2022-03-14 15:15:00,210.62,210.85,210.28,210.47,12844.0,196.4224,196.6369,196.1053,196.2825,12844.0
2022-03-14 15:20:00,210.49,210.67,210.37,210.58,4230.0,196.3012,196.469,196.1893,196.3851,4230.0
2022-03-14 15:25:00,210.49,210.58,210.33,210.47,6025.0,196.3012,196.3851,196.152,196.2825,6025.0
2022-03-14 15:30:00,210.38,210.38,209.8,209.94,12418.0,196.1986,196.1986,195.6577,195.7882,12418.0
2022-03-14 15:35:00,209.98,210.45,209.83,210.42,15379.0,195.8256,196.2639,195.6857,196.2359,15379.0
2022-03-14 15:40:00,210.38,210.62,210.11,210.46,17649.0,196.1986,196.4224,195.9468,196.2732,17649.0
2022-03-14 15:45:00,210.52,210.72,210.25,210.41,24167.0,196.3292,196.5157,196.0774,196.2266,24167.0
2022-03-14 15:50:00,210.5,210.75,210.19,210.71,37777.0,196.3105,196.5436,196.0214,196.5063,37777.0
2022-03-14 15:55:00,210.76,211.35,210.76,211.12,96555.0,196.553,197.1032,196.553,196.8887,96555.0
2022-03-15 09:30:00,214.79,217.21,213.98,217.2,37084.0,200.3113,202.5682,199.5559,202.5589,37084.0
2022-03-15 09:35:00,217.12,217.37,216.65,216.92,13603.0,202.4843,202.7174,202.0459,202.2977,13603.0
2022-03-15 09:40:00,216.86,217.06,214.65,214.84,18588.0,202.2418,202.4283,200.1808,200.3579,18588.0
2022-03-15 09:45:00,214.82,216.34,214.75,215.76,16267.0,200.3393,201.7568,200.274,201.2159,16267.0
2022-03-15 09:50:00,216.09,216.63,215.86,216.63,17532.0,201.5237,202.0273,201.3092,202.0273,17532.0
2022-03-15 09:55:00,216.5,217.38,216.36,217.11,14895.0,201.906,202.7267,201.7755,202.4749,14895.0
2022-03-15 10:00:00,217.11,217.42,216.27,216.64,15134.0,202.4749,202.764,201.6916,202.0366,15134.0
2022-03-15 10:05:00,216.74,216.9,216.14,216.41,11527.0,202.1299,202.2791,201.5703,201.8221,11527.0
2022-03-15 10:10:00,216.34,216.5,215.99,216.21,12357.0,201.7568,201.906,201.4304,201.6356,12357.0
2022-03-15 10:15:00,216.12,216.61,216.08,216.42,8901.0,201.5517,202.0086,201.5144,201.8314,8901.0
2022-03-15 10:20:00,216.48,216.77,216.22,216.77,7430.0,201.8874,202.1578,201.6449,202.1578,7430.0
2022-03-15 10:25:00,216.79,217.19,216.68,217.01,15119.0,202.1765,202.5495,202.0739,202.3817,15119.0
2022-03-15 10:30:00,217.19,217.58,216.92,216.92,32515.0,202.5495,202.9132,202.2977,202.2977,32515.0
2022-03-15 10:35:00,216.89,217.04,216.56,216.69,10310.0,202.2698,202.4096,201.962,202.0832,10310.0
2022-03-15 10:40:00,216.78,216.81,216.33,216.42,7265.0,202.1672,202.1952,201.7475,201.8314,7265.0
2022-03-15 10:45:00,216.38,216.49,215.67,215.67,13684.0,201.7941,201.8967,201.132,201.132,13684.0
2022-03-15 10:50:00,215.63,215.67,214.79,215.1,8947.0,201.0947,201.132,200.3113,200.6004,8947.0
2022-03-15 10:55:00,215.1,215.28,214.5,214.76,8501.0,200.6004,200.7683,200.0409,200.2833,8501.0
2022-03-15 11:00:00,214.61,214.66,214.22,214.43,8634.0,200.1435,200.1901,199.7797,199.9756,8634.0
2022-03-15 11:05:00,214.55,214.73,214.25,214.43,4567.0,200.0875,200.2554,199.8077,199.9756,4567.0
2022-03-15 11:10:00,214.26,214.27,213.93,213.97,4908.0,199.817,199.8264,199.5093,199.5466,4908.0
2022-03-15 11:15:00,213.97,213.97,213.22,213.8,6394.0,199.5466,199.5466,198.8471,199.3881,6394.0
2022-03-15 11:20:00,213.75,213.94,213.29,213.56,6118.0,199.3414,199.5186,198.9124,199.1642,6118.0
2022-03-15 11:25:00,213.53,213.97,213.44,213.69,5904.0,199.1363,199.5466,199.0523,199.2855,5904.0
2022-03-15 11:30:00,213.78,214.01,213.78,214.01,4835.0,199.3694,199.5839,199.3694,199.5839,4835.0
2022-03-15 11:35:00,214.01,214.24,213.82,213.82,7517.0,199.5839,199.7984,199.4067,199.4067,7517.0
2022-03-15 11:40:00,213.91,214.05,213.56,213.97,4299.0,199.4906,199.6212,199.1642,199.5466,4299.0
2022-03-15 11:45:00,213.97,214.38,213.91,214.14,5233.0,199.5466,199.929,199.4906,199.7051,5233.0
2022-03-15 11:50:00,214.15,214.3,213.62,213.62,9340.0,199.7145,199.8543,199.2202,199.2202,9340.0
2022-03-15 11:55:00,213.53,213.53,212.35,213.19,6798.0,199.1363,199.1363,198.0358,198.8192,6798.0
2022-03-15 12:00:00,213.11,213.42,212.4,212.4,10266.0,198.7446,199.0337,198.0824,198.0824,10266.0
2022-03-15 12:05:00,212.36,213.39,212.36,213.23,7265.0,198.0451,199.0057,198.0451,198.8565,7265.0
2022-03-15 12:10:00,213.01,213.09,212.79,212.79,6456.0,198.6513,198.7259,198.4461,198.4461,6456.0
2022-03-15 12:15:00,212.82,212.89,212.51,212.89,3613.0,198.4741,198.5394,198.185,198.5394,3613.0
2022-03-15 12:20:00,212.79,212.93,212.49,212.9,7533.0,198.4461,198.5767,198.1664,198.5487,7533.0
2022-03-15 12:25:00,212.9,213.25,212.73,213.11,6783.0,198.5487,198.8751,198.3902,198.7446,6783.0
2022-03-15 12:30:00,213.09,213.41,212.93,213.3,4465.0,198.7259,199.0243,198.5767,198.9218,4465.0
2022-03-15 12:35:00,213.37,213.61,213.37,213.61,5951.0,198.987,199.2109,198.987,199.2109,5951.0
2022-03-15 12:40:00,213.65,213.67,212.84,213.06,10960.0,199.2482,199.2668,198.4928,198.6979,10960.0
2022-03-15 12:45:00,213.1,213.21,212.57,212.88,5590.0,198.7352,198.8378,198.241,198.5301,5590.0
2022-03-15 12:50:00,212.82,212.82,212.11,212.11,6339.0,198.4741,198.4741,197.812,197.812,6339.0
2022-03-15 12:55:00,212.28,212.93,212.28,212.58,7947.0,197.9705,198.5767,197.9705,198.2503,7947.0
2022-03-15 13:00:00,212.76,212.96,212.67,212.8,2420.0,198.4182,198.6047,198.3342,198.4555,2420.0
2022-03-15 13:05:00,212.74,212.8,212.29,212.29,7860.0,198.3995,198.4555,197.9798,197.9798,7860.0
2022-03-15 13:10:00,212.25,212.46,212.01,212.17,8937.0,197.9425,198.1384,197.7187,197.8679,8937.0
2022-03-15 13:15:00,212.23,212.42,212.15,212.32,4334.0,197.9239,198.1011,197.8493,198.0078,4334.0
2022-03-15 13:20:00,212.33,212.57,212.18,212.57,2998.0,198.0171,198.241,197.8773,198.241,2998.0
2022-03-15 13:25:00,212.64,212.9,212.1,212.2,9543.0,198.3062,198.5487,197.8026,197.8959,9543.0
2022-03-15 13:30:00,212.3,212.52,212.16,212.51,17591.0,197.9892,198.1943,197.8586,198.185,17591.0
2022-03-15 13:35:00,212.59,212.59,212.06,212.14,5671.0,198.2596,198.2596,197.7653,197.8399,5671.0
2022-03-15 13:40:00,212.23,212.42,211.93,212.01,6882.0,197.9239,198.1011,197.6441,197.7187,6882.0
2022-03-15 13:45:00,212.07,212.5,212.06,212.37,6077.0,197.7747,198.1757,197.7653,198.0544,6077.0
2022-03-15 13:50:00,212.35,212.51,212.21,212.38,4578.0,198.0358,198.185,197.9052,198.0638,4578.0
2022-03-15 13:55:00,212.37,212.51,212.26,212.26,7547.0,198.0544,198.185,197.9519,197.9519,7547.0
2022-03-15 14:00:00,212.22,212.59,212.19,212.32,12940.0,197.9146,198.2596,197.8866,198.0078,12940.0
2022-03-15 14:05:00,212.47,212.85,212.29,212.77,3406.0,198.1477,198.5021,197.9798,198.4275,3406.0
2022-03-15 14:10:00,212.79,212.8,212.67,212.72,3136.0,198.4461,198.4555,198.3342,198.3809,3136.0
2022-03-15 14:15:00,212.69,212.78,212.37,212.58,3064.0,198.3529,198.4368,198.0544,198.2503,3064.0
2022-03-15 14:20:00,212.49,212.64,212.3,212.48,2078.0,198.1664,198.3062,197.9892,198.157,2078.0
2022-03-15 14:25:00,212.52,212.88,212.5,212.87,6081.0,198.1943,198.5301,198.1757,198.5207,6081.0
2022-03-15 14:30:00,212.87,213.22,212.58,213.12,5614.0,198.5207,198.8471,198.2503,198.7539,5614.0
2022-03-15 14:35:00,213.08,213.27,212.86,213.04,5448.0,198.7166,198.8938,198.5114,198.6793,5448.0
2022-03-15 14:40:00,213.07,213.47,213.07,213.36,5478.0,198.7073,199.0803,198.7073,198.9777,5478.0
2022-03-15 14:45:00,213.42,214.45,213.41,214.45,20527.0,199.0337,199.9942,199.0243,199.9942,20527.0
2022-03-15 14:50:00,214.55,214.78,214.22,214.32,13065.0,200.0875,200.302,199.7797,199.873,13065.0
2022-03-15 14:55:00,214.24,214.68,214.23,214.61,8637.0,199.7984,200.2087,199.7891,200.1435,8637.0
2022-03-15 15:00:00,214.46,214.82,214.41,214.58,8016.0,200.0036,200.3393,199.9569,200.1155,8016.0
2022-03-15 15:05:00,214.61,214.94,214.61,214.88,7350.0,200.1435,200.4512,200.1435,200.3953,7350.0
2022-03-15 15:10:00,214.88,215.24,214.88,215.12,10598.0,200.3953,200.731,200.3953,200.6191,10598.0
2022-03-15 15:15:00,215.1,215.53,214.96,215.4,12141.0,200.6004,201.0014,200.4699,200.8802,12141.0
2022-03-15 15:20:00,215.35,215.83,215.35,215.72,12171.0,200.8336,201.2812,200.8336,201.1786,12171.0
2022-03-15 15:25:00,215.72,215.93,215.64,215.73,12693.0,201.1786,201.3745,201.104,201.188,12693.0
2022-03-15 15:30:00,215.72,216.22,215.7,215.85,13719.0,201.1786,201.6449,201.16,201.2999,13719.0
2022-03-15 15:35:00,215.87,215.87,215.33,215.59,9444.0,201.3185,201.3185,200.8149,201.0574,9444.0
2022-03-15 15:40:00,215.75,215.84,215.21,215.54,20768.0,201.2066,201.2905,200.703,201.0108,20768.0
2022-03-15 15:45:00,215.61,215.83,215.33,215.83,17739.0,201.076,201.2812,200.8149,201.2812,17739.0
2022-03-15 15:50:00,215.69,216.49,215.67,216.36,33552.0,201.1506,201.8967,201.132,201.7755,33552.0
2022-03-15 15:55:00,216.23,216.55,216.03,216.33,92488.0,201.6542,201.9527,201.4677,201.7475,92488.0
2022-03-16 09:30:00,218.92,220.83,218.75,220.08,38618.0,204.1629,205.9442,204.0044,205.2447,38618.0
2022-03-16 09:35:00,220.0,220.18,219.17,219.78,31365.0,205.1701,205.338,204.3961,204.9649,31365.0
2022-03-16 09:40:00,219.82,220.89,219.79,220.8,29836.0,205.0023,206.0001,204.9743,205.9162,29836.0
2022-03-16 09:45:00,220.9,221.41,220.42,220.44,23804.0,206.0095,206.4851,205.5618,205.5805,23804.0
2022-03-16 09:50:00,220.48,220.54,219.96,220.05,15805.0,205.6178,205.6737,205.1328,205.2167,15805.0
2022-03-16 09:55:00,220.02,220.74,219.84,220.22,8782.0,205.1888,205.8602,205.0209,205.3753,8782.0
2022-03-16 10:00:00,220.2,220.35,219.38,219.68,16381.0,205.3566,205.4965,204.5919,204.8717,16381.0
2022-03-16 10:05:00,219.78,219.88,219.37,219.88,7910.0,204.9649,205.0582,204.5826,205.0582,7910.0
2022-03-16 10:10:00,219.89,220.54,219.76,220.17,37456.0,205.0675,205.6737,204.9463,205.3287,37456.0
2022-03-16 10:15:00,220.18,221.42,220.18,221.35,14394.0,205.338,206.4944,205.338,206.4291,14394.0
2022-03-16 10:20:00,221.39,222.0,221.39,221.74,20019.0,206.4664,207.0353,206.4664,206.7928,20019.0
2022-03-16 10:25:00,221.73,222.2,221.51,221.71,20305.0,206.7835,207.2218,206.5783,206.7649,20305.0
2022-03-16 10:30:00,221.72,221.93,221.66,221.78,12842.0,206.7742,206.97,206.7182,206.8301,12842.0
2022-03-16 10:35:00,221.78,221.9,221.0,221.83,38075.0,206.8301,206.942,206.1027,206.8768,38075.0
2022-03-16 10:40:00,221.89,222.16,221.21,221.45,30453.0,206.9327,207.1845,206.2986,206.5224,30453.0
2022-03-16 10:45:00,221.31,221.42,221.04,221.39,10373.0,206.3918,206.4944,206.14,206.4664,10373.0
2022-03-16 10:50:00,221.37,221.41,220.76,220.82,9054.0,206.4478,206.4851,205.8789,205.9348,9054.0
2022-03-16 10:55:00,220.69,221.19,220.42,221.19,8668.0,205.8136,206.2799,205.5618,206.2799,8668.0
2022-03-16 11:00:00,221.12,221.44,220.74,221.37,13827.0,206.2146,206.5131,205.8602,206.4478,13827.0
2022-03-16 11:05:00,221.44,221.62,221.28,221.38,14095.0,206.5131,206.6809,206.3638,206.4571,14095.0
2022-03-16 11:10:00,221.5,221.75,221.36,221.65,10479.0,206.569,206.8022,206.4384,206.7089,10479.0
2022-03-16 11:15:00,221.6,221.79,221.37,221.64,6515.0,206.6623,206.8395,206.4478,206.6996,6515.0
2022-03-16 11:20:00,221.64,221.71,221.48,221.69,9500.0,206.6996,206.7649,206.5504,206.7462,9500.0
2022-03-16 11:25:00,221.64,221.87,221.55,221.64,8984.0,206.6996,206.9141,206.6156,206.6996,8984.0
2022-03-16 11:30:00,221.64,221.74,221.55,221.65,7689.0,206.6996,206.7928,206.6156,206.7089,7689.0
2022-03-16 11:35:00,221.69,221.73,221.19,221.3,9861.0,206.7462,206.7835,206.2799,206.3825,9861.0
2022-03-16 11:40:00,221.23,221.25,220.98,221.12,9139.0,206.3172,206.3359,206.0841,206.2146,9139.0
2022-03-16 11:45:00,221.05,221.55,221.04,221.39,23369.0,206.1493,206.6156,206.14,206.4664,23369.0
2022-03-16 11:50:00,221.47,221.7,221.43,221.59,16299.0,206.541,206.7555,206.5037,206.6529,16299.0
2022-03-16 11:55:00,221.67,221.71,221.49,221.57,10468.0,206.7275,206.7649,206.5597,206.6343,10468.0
2022-03-16 12:00:00,221.53,221.86,221.34,221.63,10772.0,206.597,206.9047,206.4198,206.6902,10772.0
2022-03-16 12:05:00,221.68,221.85,221.55,221.72,8304.0,206.7369,206.8954,206.6156,206.7742,8304.0
2022-03-16 12:10:00,221.69,222.16,221.61,222.15,21936.0,206.7462,207.1845,206.6716,207.1752,21936.0
2022-03-16 12:15:00,222.21,222.37,222.05,222.2,13436.0,207.2311,207.3804,207.0819,207.2218,13436.0
2022-03-16 12:20:00,222.16,222.17,221.65,221.69,17599.0,207.1845,207.1938,206.7089,206.7462,17599.0
2022-03-16 12:25:00,221.56,221.71,221.43,221.59,11598.0,206.625,206.7649,206.5037,206.6529,11598.0
2022-03-16 12:30:00,221.49,221.63,221.26,221.36,21042.0,206.5597,206.6902,206.3452,206.4384,21042.0
2022-03-16 12:35:00,221.35,221.66,221.35,221.55,12589.0,206.4291,206.7182,206.4291,206.6156,12589.0
2022-03-16 12:40:00,221.44,221.82,221.32,221.74,12233.0,206.5131,206.8674,206.4011,206.7928,12233.0
2022-03-16 12:45:00,221.7,221.7,221.16,221.31,14576.0,206.7555,206.7555,206.2519,206.3918,14576.0
2022-03-16 12:50:00,221.32,221.81,221.2,221.73,16625.0,206.4011,206.8581,206.2892,206.7835,16625.0
2022-03-16 12:55:00,221.57,221.77,221.47,221.66,15753.0,206.6343,206.8208,206.541,206.7182,15753.0
2022-03-16 13:00:00,221.74,221.82,221.56,221.56,2951.0,206.7928,206.8674,206.625,206.625,2951.0
2022-03-16 13:05:00,221.53,221.75,221.38,221.5,19141.0,206.597,206.8022,206.4571,206.569,19141.0
2022-03-16 13:10:00,221.47,221.66,221.04,221.48,21861.0,206.541,206.7182,206.14,206.5504,21861.0
2022-03-16 13:15:00,221.57,221.63,221.29,221.3,7047.0,206.6343,206.6902,206.3732,206.3825,7047.0
2022-03-16 13:20:00,221.36,221.68,221.06,221.49,25056.0,206.4384,206.7369,206.1587,206.5597,25056.0
2022-03-16 13:25:00,221.48,221.74,221.25,221.63,18534.0,206.5504,206.7928,206.3359,206.6902,18534.0
2022-03-16 13:30:00,221.68,221.81,221.6,221.71,9068.0,206.7369,206.8581,206.6623,206.7649,9068.0
2022-03-16 13:35:00,221.65,221.71,221.56,221.61,5834.0,206.7089,206.7649,206.625,206.6716,5834.0
2022-03-16 13:40:00,221.56,221.76,221.45,221.6,9446.0,206.625,206.8115,206.5224,206.6623,9446.0
2022-03-16 13:45:00,221.55,221.68,221.37,221.55,11117.0,206.6156,206.7369,206.4478,206.6156,11117.0
2022-03-16 13:50:00,221.74,222.17,221.46,222.09,12076.0,206.7928,207.1938,206.5317,207.1192,12076.0
2022-03-16 13:55:00,222.11,222.99,222.11,222.67,20198.0,207.1379,207.9586,207.1379,207.6601,20198.0
2022-03-16 14:00:00,222.57,222.8,221.58,221.71,12649.0,207.5669,207.7814,206.6436,206.7649,12649.0
2022-03-16 14:05:00,221.74,222.25,221.44,221.44,29500.0,206.7928,207.2684,206.5131,206.5131,29500.0
2022-03-16 14:10:00,221.38,221.73,220.88,220.99,36016.0,206.4571,206.7835,205.9908,206.0934,36016.0
2022-03-16 14:15:00,221.07,222.34,220.94,222.3,38754.0,206.168,207.3524,206.0468,207.3151,38754.0
2022-03-16 14:20:00,222.26,222.26,221.5,221.54,22380.0,207.2778,207.2778,206.569,206.6063,22380.0
2022-03-16 14:25:00,221.64,221.88,221.28,221.68,43941.0,206.6996,206.9234,206.3638,206.7369,43941.0
2022-03-16 14:30:00,221.61,221.67,220.95,221.56,83343.0,206.6716,206.7275,206.0561,206.625,83343.0
2022-03-16 14:35:00,221.5,222.39,221.23,222.34,41164.0,206.569,207.399,206.3172,207.3524,41164.0
2022-03-16 14:40:00,222.43,223.61,222.32,223.16,25019.0,207.4363,208.5368,207.3337,208.1171,25019.0
2022-03-16 14:45:00,223.19,223.65,223.01,223.4,18195.0,208.1451,208.5741,207.9772,208.3409,18195.0
2022-03-16 14:50:00,223.33,223.61,222.9,223.57,13211.0,208.2756,208.5368,207.8746,208.4995,13211.0
2022-03-16 14:55:00,223.42,224.11,223.42,223.66,37022.0,208.3596,209.0031,208.3596,208.5834,37022.0
2022-03-16 15:00:00,223.78,224.33,223.41,224.19,22599.0,208.6953,209.2082,208.3503,209.0777,22599.0
2022-03-16 15:05:00,224.14,224.46,223.43,223.76,16396.0,209.031,209.3295,208.3689,208.6767,16396.0
2022-03-16 15:10:00,223.66,224.02,223.53,223.83,16921.0,208.5834,208.9191,208.4622,208.7419,16921.0
2022-03-16 15:15:00,223.83,224.55,223.51,224.47,14467.0,208.7419,209.4134,208.4435,209.3388,14467.0
2022-03-16 15:20:00,224.43,224.89,224.41,224.7,13679.0,209.3015,209.7305,209.2828,209.5533,13679.0
2022-03-16 15:25:00,224.75,224.87,224.49,224.5,9678.0,209.5999,209.7118,209.3575,209.3668,9678.0
2022-03-16 15:30:00,224.54,224.57,223.87,224.17,33972.0,209.4041,209.4321,208.7792,209.059,33972.0
2022-03-16 15:35:00,224.11,224.47,224.04,224.36,17024.0,209.0031,209.3388,208.9378,209.2362,17024.0
2022-03-16 15:40:00,224.3,224.7,224.16,224.64,34895.0,209.1803,209.5533,209.0497,209.4973,34895.0
2022-03-16 15:45:00,224.64,225.02,224.43,224.73,50243.0,209.4973,209.8517,209.3015,209.5813,50243.0
2022-03-16 15:50:00,224.77,224.97,224.58,224.79,44430.0,209.6186,209.8051,209.4414,209.6372,44430.0
2022-03-16 15:55:00,224.8,226.02,224.72,226.02,160231.0,209.6466,210.7843,209.572,210.7843,160231.0
2022-03-17 09:30:00,221.73,223.93,220.39,223.39,71732.0,206.7835,208.8352,205.5338,208.3316,71732.0
2022-03-17 09:35:00,223.66,224.2,223.29,223.68,19642.0,208.5834,209.087,208.2383,208.6021,19642.0
2022-03-17 09:40:00,223.75,224.4,223.2,224.4,30651.0,208.6673,209.2735,208.1544,209.2735,30651.0
2022-03-17 09:45:00,224.32,225.4,224.18,225.26,31846.0,209.1989,210.2061,209.0684,210.0755,31846.0
2022-03-17 09:50:00,225.38,225.97,225.18,225.55,45863.0,210.1875,210.7377,210.0009,210.346,45863.0
2022-03-17 09:55:00,225.66,226.26,225.3,226.04,13383.0,210.4486,211.0081,210.1129,210.803,13383.0
2022-03-17 10:00:00,226.14,226.5,225.9,226.29,17111.0,210.8962,211.232,210.6724,211.0361,17111.0
2022-03-17 10:05:00,226.45,226.98,226.38,226.96,12794.0,211.1853,211.6796,211.1201,211.661,12794.0
2022-03-17 10:10:00,226.99,227.31,226.13,226.13,18503.0,211.6889,211.9874,210.8869,210.8869,18503.0
2022-03-17 10:15:00,226.28,226.89,226.28,226.67,8799.0,211.0268,211.5957,211.0268,211.3905,8799.0
2022-03-17 10:20:00,226.52,227.52,226.52,227.52,17050.0,211.2506,212.1832,211.2506,212.1832,17050.0
2022-03-17 10:25:00,227.62,228.07,227.39,227.74,18762.0,212.2765,212.6961,212.062,212.3884,18762.0
2022-03-17 10:30:00,227.79,227.96,226.7,227.16,29974.0,212.435,212.5935,211.4185,211.8475,29974.0
2022-03-17 10:35:00,227.36,227.67,226.87,227.62,15668.0,212.034,212.3231,211.577,212.2765,15668.0
2022-03-17 10:40:00,227.72,227.91,227.38,227.5,58959.0,212.3697,212.5469,212.0526,212.1646,58959.0
2022-03-17 10:45:00,227.52,228.32,227.13,227.23,17302.0,212.1832,212.9293,211.8195,211.9128,17302.0
2022-03-17 10:50:00,227.19,227.42,226.76,226.94,86953.0,211.8755,212.0899,211.4744,211.6423,86953.0
2022-03-17 10:55:00,226.97,227.27,226.8,227.27,32104.0,211.6703,211.9501,211.5117,211.9501,32104.0
2022-03-17 11:00:00,227.3,227.32,226.44,226.44,33217.0,211.978,211.9967,211.176,211.176,33217.0
2022-03-17 11:05:00,226.47,226.5,225.32,225.65,18636.0,211.204,211.232,210.1315,210.4393,18636.0
2022-03-17 11:10:00,225.59,225.61,225.21,225.23,35019.0,210.3833,210.402,210.0289,210.0476,35019.0
2022-03-17 11:15:00,225.25,225.49,225.13,225.45,10284.0,210.0662,210.29,209.9543,210.2527,10284.0
2022-03-17 11:20:00,225.38,226.33,225.38,226.29,26401.0,210.1875,211.0734,210.1875,211.0361,26401.0
2022-03-17 11:25:00,226.22,226.45,226.0,226.14,23503.0,210.9708,211.1853,210.7657,210.8962,23503.0
2022-03-17 11:30:00,226.0,226.26,225.87,226.05,22577.0,210.7657,211.0081,210.6444,210.8123,22577.0
2022-03-17 11:35:00,225.99,226.22,225.84,226.11,6679.0,210.7563,210.9708,210.6165,210.8683,6679.0
2022-03-17 11:40:00,226.08,226.68,226.07,226.68,8923.0,210.8403,211.3998,210.8309,211.3998,8923.0
2022-03-17 11:45:00,226.52,226.73,226.39,226.48,7695.0,211.2506,211.4465,211.1294,211.2133,7695.0
2022-03-17 11:50:00,226.48,226.48,225.95,226.36,14274.0,211.2133,211.2133,210.719,211.1014,14274.0
2022-03-17 11:55:00,226.44,226.5,225.78,226.18,12349.0,211.176,211.232,210.5605,210.9335,12349.0
2022-03-17 12:00:00,226.16,226.2,225.95,226.17,9599.0,210.9149,210.9522,210.719,210.9242,9599.0
2022-03-17 12:05:00,226.22,226.47,226.1,226.25,31560.0,210.9708,211.204,210.8589,210.9988,31560.0
2022-03-17 12:10:00,226.22,226.56,226.15,226.26,16202.0,210.9708,211.2879,210.9056,211.0081,16202.0
2022-03-17 12:15:00,226.31,226.5,226.0,226.07,23507.0,211.0548,211.232,210.7657,210.8309,23507.0
2022-03-17 12:20:00,226.16,226.95,226.1,226.3,32074.0,210.9149,211.6516,210.8589,211.0454,32074.0
2022-03-17 12:25:00,226.35,226.62,226.2,226.49,30650.0,211.0921,211.3439,210.9522,211.2226,30650.0
2022-03-17 12:30:00,226.45,226.57,226.16,226.31,18640.0,211.1853,211.2972,210.9149,211.0548,18640.0
2022-03-17 12:35:00,226.27,227.07,226.26,226.91,20727.0,211.0175,211.7635,211.0081,211.6143,20727.0
2022-03-17 12:40:00,226.88,226.96,226.52,226.8,11520.0,211.5863,211.661,211.2506,211.5117,11520.0
2022-03-17 12:45:00,226.72,227.08,226.51,227.05,44590.0,211.4371,211.7729,211.2413,211.7449,44590.0
2022-03-17 12:50:00,227.15,227.89,227.11,227.26,166225.0,211.8381,212.5283,211.8008,211.9407,166225.0
2022-03-17 12:55:00,227.23,227.68,227.17,227.52,27479.0,211.9128,212.3324,211.8568,212.1832,27479.0
2022-03-17 13:00:00,227.42,228.14,227.33,228.1,22476.0,212.0899,212.7614,212.006,212.7241,22476.0
2022-03-17 13:05:00,228.0,228.07,227.66,227.71,24803.0,212.6309,212.6961,212.3138,212.3604,24803.0
2022-03-17 13:10:00,227.67,227.77,227.46,227.56,13274.0,212.3231,212.4164,212.1273,212.2205,13274.0
2022-03-17 13:15:00,227.55,227.83,227.35,227.76,15230.0,212.2112,212.4723,212.0247,212.407,15230.0
2022-03-17 13:20:00,227.77,228.11,227.57,227.95,19650.0,212.4164,212.7334,212.2298,212.5842,19650.0
2022-03-17 13:25:00,227.95,228.08,227.63,227.81,11623.0,212.5842,212.7055,212.2858,212.4537,11623.0
2022-03-17 13:30:00,227.78,228.05,227.65,227.94,11070.0,212.4257,212.6775,212.3044,212.5749,11070.0
2022-03-17 13:35:00,228.0,228.1,227.82,227.82,16972.0,212.6309,212.7241,212.463,212.463,16972.0
2022-03-17 13:40:00,227.84,228.02,227.33,227.47,20833.0,212.4816,212.6495,212.006,212.1366,20833.0
2022-03-17 13:45:00,227.55,227.78,227.4,227.54,19833.0,212.2112,212.4257,212.0713,212.2019,19833.0
2022-03-17 13:50:00,227.62,228.24,227.62,228.24,25106.0,212.2765,212.8547,212.2765,212.8547,25106.0
2022-03-17 13:55:00,228.23,228.55,228.1,228.1,21396.0,212.8453,213.1438,212.7241,212.7241,21396.0
2022-03-17 14:00:00,228.1,228.38,228.07,228.31,10052.0,212.7241,212.9852,212.6961,212.92,10052.0
2022-03-17 14:05:00,228.36,228.77,228.31,228.55,28710.0,212.9666,213.3489,212.92,213.1438,28710.0
2022-03-17 14:10:00,228.55,228.67,228.2,228.41,25962.0,213.1438,213.2557,212.8174,213.0132,25962.0
2022-03-17 14:15:00,228.46,228.55,228.28,228.34,21850.0,213.0598,213.1438,212.892,212.9479,21850.0
2022-03-17 14:20:00,228.36,228.5,228.27,228.39,12520.0,212.9666,213.0971,212.8827,212.9946,12520.0
2022-03-17 14:25:00,228.35,228.55,228.09,228.11,25290.0,212.9573,213.1438,212.7148,212.7334,25290.0
2022-03-17 14:30:00,228.12,228.85,228.09,228.84,28855.0,212.7428,213.4236,212.7148,213.4142,28855.0
2022-03-17 14:35:00,228.78,228.79,228.45,228.54,9470.0,213.3583,213.3676,213.0505,213.1344,9470.0
2022-03-17 14:40:00,228.56,228.69,228.45,228.69,18526.0,213.1531,213.2743,213.0505,213.2743,18526.0
2022-03-17 14:45:00,228.69,228.92,228.47,228.84,14000.0,213.2743,213.4888,213.0692,213.4142,14000.0
2022-03-17 14:50:00,228.89,228.94,228.53,228.73,31597.0,213.4609,213.5075,213.1251,213.3116,31597.0
2022-03-17 14:55:00,228.8,229.05,228.73,228.95,24824.0,213.3769,213.6101,213.3116,213.5168,24824.0
2022-03-17 15:00:00,228.96,229.26,228.85,229.12,37242.0,213.5261,213.8059,213.4236,213.6754,37242.0
2022-03-17 15:05:00,229.15,229.23,228.92,228.97,28618.0,213.7033,213.7779,213.4888,213.5355,28618.0
2022-03-17 15:10:00,228.97,228.97,228.17,228.44,53147.0,213.5355,213.5355,212.7894,213.0412,53147.0
2022-03-17 15:15:00,228.48,228.85,228.47,228.6,21713.0,213.0785,213.4236,213.0692,213.1904,21713.0
2022-03-17 15:20:00,228.55,228.75,228.22,228.72,35170.0,213.1438,213.3303,212.836,213.3023,35170.0
2022-03-17 15:25:00,228.74,229.05,228.35,228.35,51494.0,213.321,213.6101,212.9573,212.9573,51494.0
2022-03-17 15:30:00,228.39,228.82,228.3,228.73,31277.0,212.9946,213.3956,212.9106,213.3116,31277.0
2022-03-17 15:35:00,228.73,229.29,228.44,229.19,88868.0,213.3116,213.8339,213.0412,213.7406,88868.0
2022-03-17 15:40:00,229.19,229.42,228.72,229.3,72065.0,213.7406,213.9551,213.3023,213.8432,72065.0
2022-03-17 15:45:00,229.29,229.39,228.88,228.99,100026.0,213.8339,213.9272,213.4515,213.5541,100026.0
2022-03-17 15:50:00,228.99,229.16,228.36,228.61,93209.0,213.5541,213.7127,212.9666,213.1997,93209.0
2022-03-17 15:55:00,228.58,228.71,227.72,228.21,237622.0,213.1718,213.293,212.3697,212.8267,237622.0
2022-03-18 09:30:00,220.0,220.19,213.54,214.31,731786.0,205.1701,205.3473,199.1456,199.8637,731786.0
2022-03-18 09:35:00,214.31,216.47,212.93,214.52,385342.0,199.8637,201.8781,198.5767,200.0595,385342.0
2022-03-18 09:40:00,214.56,216.5,213.99,215.96,305212.0,200.0968,201.906,199.5652,201.4024,305212.0
2022-03-18 09:45:00,215.84,218.36,215.6,217.1,276849.0,201.2905,203.6407,201.0667,202.4656,276849.0
2022-03-18 09:50:00,216.99,216.99,214.11,215.56,207833.0,202.363,202.363,199.6772,201.0294,207833.0
2022-03-18 09:55:00,215.56,217.41,215.4,217.23,142789.0,201.0294,202.7547,200.8802,202.5868,142789.0
2022-03-18 10:00:00,217.4,217.92,216.6,217.18,119646.0,202.7454,203.2303,201.9993,202.5402,119646.0
2022-03-18 10:05:00,217.18,217.98,217.11,217.9,127565.0,202.5402,203.2863,202.4749,203.2117,127565.0
2022-03-18 10:10:00,217.94,218.2,217.25,217.51,112579.0,203.249,203.4915,202.6055,202.848,112579.0
2022-03-18 10:15:00,217.42,218.19,217.1,217.93,105692.0,202.764,203.4821,202.4656,203.2397,105692.0
2022-03-18 10:20:00,217.92,219.2,217.54,218.6,127379.0,203.2303,204.424,202.8759,203.8645,127379.0
2022-03-18 10:25:00,218.59,219.12,218.39,219.11,75193.0,203.8552,204.3494,203.6686,204.3401,75193.0
2022-03-18 10:30:00,219.06,219.89,218.79,219.83,114532.0,204.2935,205.0675,204.0417,205.0116,114532.0
2022-03-18 10:35:00,219.83,220.14,218.25,218.72,119861.0,205.0116,205.3007,203.5381,203.9764,119861.0
2022-03-18 10:40:00,218.67,219.77,218.35,219.77,71399.0,203.9298,204.9556,203.6313,204.9556,71399.0
2022-03-18 10:45:00,219.74,219.77,218.44,219.02,34856.0,204.9276,204.9556,203.7153,204.2562,34856.0
2022-03-18 10:50:00,219.02,219.15,218.35,218.43,54099.0,204.2562,204.3774,203.6313,203.706,54099.0
2022-03-18 10:55:00,218.42,218.77,217.52,218.12,61434.0,203.6966,204.023,202.8573,203.4168,61434.0
2022-03-18 11:00:00,218.09,218.75,217.7,218.2,39321.0,203.3889,204.0044,203.0252,203.4915,39321.0
2022-03-18 11:05:00,218.09,218.7,218.0,218.19,41642.0,203.3889,203.9577,203.3049,203.4821,41642.0
2022-03-18 11:10:00,218.03,218.53,218.0,218.31,28278.0,203.3329,203.7992,203.3049,203.594,28278.0
2022-03-18 11:15:00,218.3,218.49,218.08,218.45,34506.0,203.5847,203.7619,203.3795,203.7246,34506.0
2022-03-18 11:20:00,218.32,218.32,217.12,218.03,42600.0,203.6034,203.6034,202.4843,203.3329,42600.0
2022-03-18 11:25:00,218.03,218.03,217.1,217.65,46613.0,203.3329,203.3329,202.4656,202.9785,46613.0
2022-03-18 11:30:00,217.67,217.94,217.34,217.47,35792.0,202.9972,203.249,202.6894,202.8107,35792.0
2022-03-18 11:35:00,217.48,217.81,217.24,217.33,35054.0,202.82,203.1277,202.5962,202.6801,35054.0
2022-03-18 11:40:00,217.3,217.3,216.6,216.94,57418.0,202.6521,202.6521,201.9993,202.3164,57418.0
2022-03-18 11:45:00,216.94,217.0,216.4,216.58,51086.0,202.3164,202.3723,201.8128,201.9807,51086.0
2022-03-18 11:50:00,216.63,216.65,215.9,215.9,71888.0,202.0273,202.0459,201.3465,201.3465,71888.0
2022-03-18 11:55:00,215.94,216.26,215.72,215.84,31640.0,201.3838,201.6822,201.1786,201.2905,31640.0
2022-03-18 12:00:00,215.82,215.95,215.66,215.89,30059.0,201.2719,201.3931,201.1227,201.3372,30059.0
2022-03-18 12:05:00,215.94,216.35,215.89,215.98,87414.0,201.3838,201.7662,201.3372,201.4211,87414.0
2022-03-18 12:10:00,216.02,216.84,215.71,216.68,75118.0,201.4584,202.2231,201.1693,202.0739,75118.0
2022-03-18 12:15:00,216.68,217.31,216.31,216.49,61715.0,202.0739,202.6614,201.7289,201.8967,61715.0
2022-03-18 12:20:00,216.44,216.96,216.39,216.72,49967.0,201.8501,202.335,201.8035,202.1112,49967.0
2022-03-18 12:25:00,216.66,216.86,216.45,216.45,28601.0,202.0553,202.2418,201.8594,201.8594,28601.0
2022-03-18 12:30:00,216.49,216.63,215.34,215.73,67491.0,201.8967,202.0273,200.8242,201.188,67491.0
2022-03-18 12:35:00,215.66,216.15,215.57,216.05,47030.0,201.1227,201.5796,201.0387,201.4864,47030.0
2022-03-18 12:40:00,216.1,216.21,215.9,216.14,41133.0,201.533,201.6356,201.3465,201.5703,41133.0
2022-03-18 12:45:00,216.17,216.17,215.3,215.33,54765.0,201.5983,201.5983,200.7869,200.8149,54765.0
2022-03-18 12:50:00,215.32,215.88,215.27,215.65,49938.0,200.8056,201.3278,200.759,201.1133,49938.0
2022-03-18 12:55:00,215.72,216.5,215.6,216.33,180819.0,201.1786,201.906,201.0667,201.7475,180819.0
2022-03-18 13:00:00,216.39,216.5,216.03,216.09,102892.0,201.8035,201.906,201.4677,201.5237,102892.0
2022-03-18 13:05:00,216.09,216.24,215.83,216.07,52868.0,201.5237,201.6636,201.2812,201.505,52868.0
2022-03-18 13:10:00,216.16,216.21,215.96,216.16,38801.0,201.589,201.6356,201.4024,201.589,38801.0
2022-03-18 13:15:00,216.12,216.4,216.0,216.24,40091.0,201.5517,201.8128,201.4398,201.6636,40091.0
2022-03-18 13:20:00,216.2,216.64,216.03,216.61,54912.0,201.6263,202.0366,201.4677,202.0086,54912.0
2022-03-18 13:25:00,216.61,216.73,216.29,216.58,45930.0,202.0086,202.1205,201.7102,201.9807,45930.0
2022-03-18 13:30:00,216.61,216.66,216.21,216.58,34833.0,202.0086,202.0553,201.6356,201.9807,34833.0
2022-03-18 13:35:00,216.57,216.64,216.17,216.18,40918.0,201.9713,202.0366,201.5983,201.6076,40918.0
2022-03-18 13:40:00,216.17,216.62,216.14,216.57,30264.0,201.5983,202.018,201.5703,201.9713,30264.0
2022-03-18 13:45:00,216.56,217.08,216.55,216.7,60505.0,201.962,202.447,201.9527,202.0926,60505.0
2022-03-18 13:50:00,216.71,216.78,216.21,216.27,46586.0,202.1019,202.1672,201.6356,201.6916,46586.0
2022-03-18 13:55:00,216.28,216.8,216.24,216.63,38197.0,201.7009,202.1858,201.6636,202.0273,38197.0
2022-03-18 14:00:00,216.64,217.0,216.43,216.76,46047.0,202.0366,202.3723,201.8408,202.1485,46047.0
2022-03-18 14:05:00,216.73,217.0,216.61,216.83,27987.0,202.1205,202.3723,202.0086,202.2138,27987.0
2022-03-18 14:10:00,216.78,217.13,216.62,217.02,35617.0,202.1672,202.4936,202.018,202.391,35617.0
2022-03-18 14:15:00,217.04,217.1,216.7,216.97,40341.0,202.4096,202.4656,202.0926,202.3444,40341.0
2022-03-18 14:20:00,216.95,217.0,216.54,216.74,27760.0,202.3257,202.3723,201.9434,202.1299,27760.0
2022-03-18 14:25:00,216.73,216.8,216.47,216.64,29368.0,202.1205,202.1858,201.8781,202.0366,29368.0
2022-03-18 14:30:00,216.64,216.68,216.2,216.29,32173.0,202.0366,202.0739,201.6263,201.7102,32173.0
2022-03-18 14:35:00,216.28,216.79,216.27,216.45,15386.0,201.7009,202.1765,201.6916,201.8594,15386.0
2022-03-18 14:40:00,216.45,216.61,216.08,216.54,35146.0,201.8594,202.0086,201.5144,201.9434,35146.0
2022-03-18 14:45:00,216.57,216.63,216.24,216.33,29710.0,201.9713,202.0273,201.6636,201.7475,29710.0
2022-03-18 14:50:00,216.32,216.98,216.3,216.88,30685.0,201.7382,202.3537,201.7195,202.2604,30685.0
2022-03-18 14:55:00,216.84,217.09,216.62,217.0,43364.0,202.2231,202.4563,202.018,202.3723,43364.0
2022-03-18 15:00:00,216.99,217.24,216.93,217.18,45007.0,202.363,202.5962,202.3071,202.5402,45007.0
2022-03-18 15:05:00,217.15,217.19,216.84,217.02,32913.0,202.5122,202.5495,202.2231,202.391,32913.0
2022-03-18 15:10:00,217.02,217.2,216.76,217.2,23166.0,202.391,202.5589,202.1485,202.5589,23166.0
2022-03-18 15:15:00,217.2,217.25,216.88,216.89,41701.0,202.5589,202.6055,202.2604,202.2698,41701.0
2022-03-18 15:20:00,216.88,217.09,216.85,216.89,31716.0,202.2604,202.4563,202.2325,202.2698,31716.0
2022-03-18 15:25:00,216.89,217.05,216.75,217.05,35646.0,202.2698,202.419,202.1392,202.419,35646.0
2022-03-18 15:30:00,216.94,217.46,216.8,217.44,87460.0,202.3164,202.8013,202.1858,202.7827,87460.0
2022-03-18 15:35:00,217.41,217.87,217.41,217.47,72191.0,202.7547,203.1837,202.7547,202.8107,72191.0
2022-03-18 15:40:00,217.51,218.13,217.43,218.09,79389.0,202.848,203.4262,202.7734,203.3889,79389.0
2022-03-18 15:45:00,218.12,218.92,217.95,218.72,93102.0,203.4168,204.1629,203.2583,203.9764,93102.0
2022-03-18 15:50:00,218.9,218.91,218.21,218.86,96690.0,204.1443,204.1536,203.5008,204.107,96690.0
2022-03-18 15:55:00,218.82,219.16,218.55,218.93,222865.0,204.0697,204.3867,203.8179,204.1722,222865.0
2022-03-21 09:30:00,217.72,221.58,217.47,221.29,109028.0,203.0438,206.6436,202.8107,206.3732,109028.0
2022-03-21 09:35:00,221.55,222.93,221.48,222.77,75640.0,206.6156,207.9026,206.5504,207.7534,75640.0
2022-03-21 09:40:00,222.77,222.93,221.6,222.22,34856.0,207.7534,207.9026,206.6623,207.2405,34856.0
2022-03-21 09:45:00,222.22,222.9,221.55,221.81,28853.0,207.2405,207.8746,206.6156,206.8581,28853.0
2022-03-21 09:50:00,221.79,222.0,221.13,221.58,18710.0,206.8395,207.0353,206.2239,206.6436,18710.0
2022-03-21 09:55:00,221.67,222.76,221.67,222.35,32342.0,206.7275,207.7441,206.7275,207.3617,32342.0
2022-03-21 10:00:00,222.33,223.0,222.19,222.68,26985.0,207.3431,207.9679,207.2125,207.6695,26985.0
2022-03-21 10:05:00,222.68,222.9,221.96,222.46,22697.0,207.6695,207.8746,206.998,207.4643,22697.0
2022-03-21 10:10:00,222.34,222.6,221.6,221.68,28237.0,207.3524,207.5949,206.6623,206.7369,28237.0
2022-03-21 10:15:00,221.75,221.76,220.43,220.43,51589.0,206.8022,206.8115,205.5711,205.5711,51589.0
2022-03-21 10:20:00,220.36,220.75,220.2,220.21,23719.0,205.5059,205.8696,205.3566,205.366,23719.0
2022-03-21 10:25:00,220.0,220.13,219.12,220.13,33931.0,205.1701,205.2914,204.3494,205.2914,33931.0
2022-03-21 10:30:00,220.23,220.31,219.31,220.08,32039.0,205.3846,205.4592,204.5266,205.2447,32039.0
2022-03-21 10:35:00,219.99,220.04,219.02,219.75,22679.0,205.1608,205.2074,204.2562,204.937,22679.0
2022-03-21 10:40:00,219.69,220.32,219.65,220.28,13389.0,204.881,205.4685,204.8437,205.4312,13389.0
2022-03-21 10:45:00,220.34,220.39,219.76,219.8,23642.0,205.4872,205.5338,204.9463,204.9836,23642.0
2022-03-21 10:50:00,219.78,220.06,219.53,219.9,25492.0,204.9649,205.2261,204.7318,205.0769,25492.0
2022-03-21 10:55:00,219.83,221.0,219.82,220.84,12370.0,205.0116,206.1027,205.0023,205.9535,12370.0
2022-03-21 11:00:00,220.85,221.06,220.55,220.7,26735.0,205.9628,206.1587,205.683,205.8229,26735.0
2022-03-21 11:05:00,220.69,220.76,219.81,219.81,28541.0,205.8136,205.8789,204.9929,204.9929,28541.0
2022-03-21 11:10:00,219.91,220.33,219.91,220.18,22409.0,205.0862,205.4779,205.0862,205.338,22409.0
2022-03-21 11:15:00,220.29,220.5,219.82,219.87,16745.0,205.4406,205.6364,205.0023,205.0489,16745.0
2022-03-21 11:20:00,219.77,220.47,219.62,220.27,9026.0,204.9556,205.6084,204.8157,205.4219,9026.0
2022-03-21 11:25:00,220.3,220.81,220.26,220.58,10760.0,205.4499,205.9255,205.4126,205.711,10760.0
2022-03-21 11:30:00,220.5,220.79,220.0,220.34,16169.0,205.6364,205.9069,205.1701,205.4872,16169.0
2022-03-21 11:35:00,220.35,220.84,220.1,220.7,12254.0,205.4965,205.9535,205.2634,205.8229,12254.0
2022-03-21 11:40:00,220.68,220.9,220.4,220.41,8119.0,205.8043,206.0095,205.5432,205.5525,8119.0
2022-03-21 11:45:00,220.41,220.92,220.4,220.85,9460.0,205.5525,206.0281,205.5432,205.9628,9460.0
2022-03-21 11:50:00,220.82,220.87,220.57,220.74,11528.0,205.9348,205.9815,205.7017,205.8602,11528.0
2022-03-21 11:55:00,220.75,221.18,220.74,221.12,5977.0,205.8696,206.2706,205.8602,206.2146,5977.0
2022-03-21 12:00:00,221.13,221.23,220.94,221.01,5544.0,206.2239,206.3172,206.0468,206.112,5544.0
2022-03-21 12:05:00,221.04,221.24,220.95,221.19,13886.0,206.14,206.3265,206.0561,206.2799,13886.0
2022-03-21 12:10:00,221.15,221.16,220.78,221.1,23474.0,206.2426,206.2519,205.8975,206.196,23474.0
2022-03-21 12:15:00,221.14,221.49,221.1,221.13,26214.0,206.2333,206.5597,206.196,206.2239,26214.0
2022-03-21 12:20:00,221.16,221.34,220.82,220.82,17948.0,206.2519,206.4198,205.9348,205.9348,17948.0
2022-03-21 12:25:00,220.77,220.94,220.56,220.75,16342.0,205.8882,206.0468,205.6924,205.8696,16342.0
2022-03-21 12:30:00,220.72,220.72,219.62,219.74,21053.0,205.8416,205.8416,204.8157,204.9276,21053.0
2022-03-21 12:35:00,219.63,219.63,219.11,219.38,13174.0,204.8251,204.8251,204.3401,204.5919,13174.0
2022-03-21 12:40:00,219.46,220.33,219.46,220.2,32666.0,204.6665,205.4779,204.6665,205.3566,32666.0
2022-03-21 12:45:00,220.19,220.57,220.02,220.37,15110.0,205.3473,205.7017,205.1888,205.5152,15110.0
2022-03-21 12:50:00,220.34,220.35,219.59,219.66,9889.0,205.4872,205.4965,204.7878,204.853,9889.0
2022-03-21 12:55:00,219.67,220.1,219.61,219.87,85975.0,204.8624,205.2634,204.8064,205.0489,85975.0
2022-03-21 13:00:00,219.87,219.92,219.0,219.0,30454.0,205.0489,205.0955,204.2375,204.2375,30454.0
2022-03-21 13:05:00,219.0,219.61,218.82,219.44,21312.0,204.2375,204.8064,204.0697,204.6479,21312.0
2022-03-21 13:10:00,219.53,219.72,219.25,219.5,6985.0,204.7318,204.909,204.4707,204.7038,6985.0
2022-03-21 13:15:00,219.45,219.53,218.91,218.92,17167.0,204.6572,204.7318,204.1536,204.1629,17167.0
2022-03-21 13:20:00,219.0,219.19,218.64,219.19,18732.0,204.2375,204.4147,203.9018,204.4147,18732.0
2022-03-21 13:25:00,219.2,219.77,219.19,219.62,12818.0,204.424,204.9556,204.4147,204.8157,12818.0
2022-03-21 13:30:00,219.52,219.63,219.18,219.6,9889.0,204.7225,204.8251,204.4054,204.7971,9889.0
2022-03-21 13:35:00,219.5,220.04,219.17,219.72,50120.0,204.7038,205.2074,204.3961,204.909,50120.0
2022-03-21 13:40:00,219.71,219.72,219.15,219.27,8922.0,204.8997,204.909,204.3774,204.4893,8922.0
2022-03-21 13:45:00,219.3,219.73,219.18,219.63,12509.0,204.5173,204.9183,204.4054,204.8251,12509.0
2022-03-21 13:50:00,219.59,220.3,219.59,220.24,11613.0,204.7878,205.4499,204.7878,205.3939,11613.0
2022-03-21 13:55:00,220.25,220.57,220.2,220.52,13039.0,205.4033,205.7017,205.3566,205.6551,13039.0
2022-03-21 14:00:00,220.53,220.64,219.98,220.44,8255.0,205.6644,205.767,205.1515,205.5805,8255.0
2022-03-21 14:05:00,220.41,221.21,220.28,221.02,22002.0,205.5525,206.2986,205.4312,206.1214,22002.0
2022-03-21 14:10:00,220.97,221.4,220.9,221.14,21741.0,206.0747,206.4757,206.0095,206.2333,21741.0
2022-03-21 14:15:00,221.23,221.42,221.18,221.27,15641.0,206.3172,206.4944,206.2706,206.3545,15641.0
2022-03-21 14:20:00,221.47,221.9,221.34,221.9,15778.0,206.541,206.942,206.4198,206.942,15778.0
2022-03-21 14:25:00,221.85,222.12,221.72,221.99,13283.0,206.8954,207.1472,206.7742,207.026,13283.0
2022-03-21 14:30:00,221.97,222.04,221.67,221.85,16396.0,207.0073,207.0726,206.7275,206.8954,16396.0
2022-03-21 14:35:00,221.85,222.2,221.76,222.02,12922.0,206.8954,207.2218,206.8115,207.054,12922.0
2022-03-21 14:40:00,222.08,222.63,221.97,222.6,16019.0,207.1099,207.6228,207.0073,207.5949,16019.0
2022-03-21 14:45:00,222.64,222.9,222.48,222.81,26801.0,207.6322,207.8746,207.4829,207.7907,26801.0
2022-03-21 14:50:00,222.84,223.21,222.76,222.81,23648.0,207.8187,208.1637,207.7441,207.7907,23648.0
2022-03-21 14:55:00,222.8,222.9,222.17,222.2,37016.0,207.7814,207.8746,207.1938,207.2218,37016.0
2022-03-21 15:00:00,222.1,222.1,221.22,221.38,26836.0,207.1286,207.1286,206.3079,206.4571,26836.0
2022-03-21 15:05:00,221.38,221.45,220.96,221.12,15116.0,206.4571,206.5224,206.0654,206.2146,15116.0
2022-03-21 15:10:00,221.13,221.72,221.12,221.5,19152.0,206.2239,206.7742,206.2146,206.569,19152.0
2022-03-21 15:15:00,221.52,221.81,221.05,221.15,26877.0,206.5877,206.8581,206.1493,206.2426,26877.0
2022-03-21 15:20:00,221.12,221.58,221.1,221.46,12877.0,206.2146,206.6436,206.196,206.5317,12877.0
2022-03-21 15:25:00,221.5,221.68,221.46,221.58,42844.0,206.569,206.7369,206.5317,206.6436,42844.0
2022-03-21 15:30:00,221.63,221.82,221.36,221.45,47058.0,206.6902,206.8674,206.4384,206.5224,47058.0
2022-03-21 15:35:00,221.49,221.54,221.04,221.08,23469.0,206.5597,206.6063,206.14,206.1773,23469.0
2022-03-21 15:40:00,221.06,221.36,220.49,220.64,37943.0,206.1587,206.4384,205.6271,205.767,37943.0
2022-03-21 15:45:00,220.55,221.1,220.49,220.91,51072.0,205.683,206.196,205.6271,206.0188,51072.0
2022-03-21 15:50:00,220.94,221.96,220.94,221.78,56909.0,206.0468,206.998,206.0468,206.8301,56909.0
2022-03-21 15:55:00,221.75,222.34,221.61,222.15,118812.0,206.8022,207.3524,206.6716,207.1752,118812.0
2022-03-22 09:30:00,223.09,224.74,222.49,224.57,56146.0,208.0518,209.5906,207.4923,209.4321,56146.0
2022-03-22 09:35:00,224.75,225.2,224.54,224.98,27152.0,209.5999,210.0196,209.4041,209.8144,27152.0
2022-03-22 09:40:00,224.91,226.38,224.81,226.11,32204.0,209.7491,211.1201,209.6559,210.8683,32204.0
2022-03-22 09:45:00,225.97,226.92,225.6,226.91,21698.0,210.7377,211.6237,210.3926,211.6143,21698.0
2022-03-22 09:50:00,226.96,227.24,225.84,225.89,20728.0,211.661,211.9221,210.6165,210.6631,20728.0
2022-03-22 09:55:00,225.96,225.97,224.62,225.45,33050.0,210.7284,210.7377,209.4787,210.2527,33050.0
2022-03-22 10:00:00,225.49,226.64,225.33,226.64,33321.0,210.29,211.3625,210.1408,211.3625,33321.0
2022-03-22 10:05:00,226.58,227.91,226.55,227.54,40754.0,211.3066,212.5469,211.2786,212.2019,40754.0
2022-03-22 10:10:00,227.7,228.7,227.41,228.0,40614.0,212.3511,213.2837,212.0806,212.6309,40614.0
2022-03-22 10:15:00,227.98,228.0,227.23,227.4,12171.0,212.6122,212.6309,211.9128,212.0713,12171.0
2022-03-22 10:20:00,227.49,227.86,227.44,227.82,9480.0,212.1552,212.5003,212.1086,212.463,9480.0
2022-03-22 10:25:00,227.83,228.16,227.72,227.87,18593.0,212.4723,212.7801,212.3697,212.5096,18593.0
2022-03-22 10:30:00,227.92,228.26,227.53,228.12,40582.0,212.5562,212.8733,212.1925,212.7428,40582.0
2022-03-22 10:35:00,228.03,228.4,227.47,227.48,17262.0,212.6588,213.0039,212.1366,212.1459,17262.0
2022-03-22 10:40:00,227.5,227.59,226.44,226.44,18245.0,212.1646,212.2485,211.176,211.176,18245.0
2022-03-22 10:45:00,226.42,226.53,226.12,226.29,15167.0,211.1574,211.2599,210.8776,211.0361,15167.0
2022-03-22 10:50:00,226.27,226.55,226.27,226.43,8274.0,211.0175,211.2786,211.0175,211.1667,8274.0
2022-03-22 10:55:00,226.37,226.37,225.51,226.1,14365.0,211.1107,211.1107,210.3087,210.8589,14365.0
2022-03-22 11:00:00,226.18,226.18,225.62,225.93,14764.0,210.9335,210.9335,210.4113,210.7004,14764.0
2022-03-22 11:05:00,225.97,226.12,225.7,226.06,10976.0,210.7377,210.8776,210.4859,210.8216,10976.0
2022-03-22 11:10:00,226.03,226.15,225.7,225.92,12294.0,210.7936,210.9056,210.4859,210.6911,12294.0
2022-03-22 11:15:00,225.93,226.29,225.6,226.25,50212.0,210.7004,211.0361,210.3926,210.9988,50212.0
2022-03-22 11:20:00,226.2,226.57,226.02,226.28,39482.0,210.9522,211.2972,210.7843,211.0268,39482.0
2022-03-22 11:25:00,226.22,226.24,225.61,225.84,11044.0,210.9708,210.9895,210.402,210.6165,11044.0
2022-03-22 11:30:00,225.82,225.84,224.83,224.98,25751.0,210.5978,210.6165,209.6745,209.8144,25751.0
2022-03-22 11:35:00,224.96,225.79,224.87,225.7,12088.0,209.7958,210.5698,209.7118,210.4859,12088.0
2022-03-22 11:40:00,225.61,226.1,225.6,225.76,7421.0,210.402,210.8589,210.3926,210.5418,7421.0
2022-03-22 11:45:00,225.8,226.29,225.76,226.29,8354.0,210.5791,211.0361,210.5418,211.0361,8354.0
2022-03-22 11:50:00,226.18,226.43,226.14,226.33,15070.0,210.9335,211.1667,210.8962,211.0734,15070.0
2022-03-22 11:55:00,226.38,226.6,226.34,226.34,7682.0,211.1201,211.3252,211.0827,211.0827,7682.0
2022-03-22 12:00:00,226.44,226.44,225.92,225.96,6024.0,211.176,211.176,210.6911,210.7284,6024.0
2022-03-22 12:05:00,226.09,226.4,226.02,226.23,6687.0,210.8496,211.1387,210.7843,210.9802,6687.0
2022-03-22 12:10:00,226.3,226.49,226.16,226.33,6105.0,211.0454,211.2226,210.9149,211.0734,6105.0
2022-03-22 12:15:00,226.37,226.52,226.08,226.15,14041.0,211.1107,211.2506,210.8403,210.9056,14041.0
2022-03-22 12:20:00,226.08,226.09,225.44,226.01,19357.0,210.8403,210.8496,210.2434,210.775,19357.0
2022-03-22 12:25:00,226.0,226.13,225.64,225.7,31633.0,210.7657,210.8869,210.4299,210.4859,31633.0
2022-03-22 12:30:00,225.65,225.66,225.17,225.4,9103.0,210.4393,210.4486,209.9916,210.2061,9103.0
2022-03-22 12:35:00,225.5,225.95,225.42,225.89,25205.0,210.2994,210.719,210.2248,210.6631,25205.0
2022-03-22 12:40:00,225.91,225.92,225.46,225.64,12092.0,210.6817,210.6911,210.2621,210.4299,12092.0
2022-03-22 12:45:00,225.5,226.1,225.5,225.9,9299.0,210.2994,210.8589,210.2994,210.6724,9299.0
2022-03-22 12:50:00,225.94,226.3,225.87,226.22,8104.0,210.7097,211.0454,210.6444,210.9708,8104.0
2022-03-22 12:55:00,226.22,226.55,226.22,226.51,9529.0,210.9708,211.2786,210.9708,211.2413,9529.0
2022-03-22 13:00:00,226.52,226.79,226.45,226.55,16332.0,211.2506,211.5024,211.1853,211.2786,16332.0
2022-03-22 13:05:00,226.53,226.64,226.47,226.47,10066.0,211.2599,211.3625,211.204,211.204,10066.0
2022-03-22 13:10:00,226.47,226.58,226.38,226.58,15657.0,211.204,211.3066,211.1201,211.3066,15657.0
2022-03-22 13:15:00,226.62,226.86,226.6,226.74,8992.0,211.3439,211.5677,211.3252,211.4558,8992.0
2022-03-22 13:20:00,226.78,226.85,226.59,226.83,7985.0,211.4931,211.5584,211.3159,211.5397,7985.0
2022-03-22 13:25:00,226.79,227.7,226.79,227.68,26778.0,211.5024,212.3511,211.5024,212.3324,26778.0
2022-03-22 13:30:00,227.71,227.71,227.3,227.45,18087.0,212.3604,212.3604,211.978,212.1179,18087.0
2022-03-22 13:35:00,227.62,227.74,227.14,227.34,13697.0,212.2765,212.3884,211.8288,212.0153,13697.0
2022-03-22 13:40:00,227.32,227.36,227.09,227.11,9325.0,211.9967,212.034,211.7822,211.8008,9325.0
2022-03-22 13:45:00,227.24,227.5,226.95,227.44,11401.0,211.9221,212.1646,211.6516,212.1086,11401.0
2022-03-22 13:50:00,227.49,227.72,227.33,227.59,30560.0,212.1552,212.3697,212.006,212.2485,30560.0
2022-03-22 13:55:00,227.54,227.84,227.53,227.8,8179.0,212.2019,212.4816,212.1925,212.4443,8179.0
2022-03-22 14:00:00,227.9,227.9,227.43,227.55,8634.0,212.5376,212.5376,212.0993,212.2112,8634.0
2022-03-22 14:05:00,227.55,227.6,227.0,227.33,9177.0,212.2112,212.2578,211.6983,212.006,9177.0
2022-03-22 14:10:00,227.29,227.58,227.25,227.51,7369.0,211.9687,212.2392,211.9314,212.1739,7369.0
2022-03-22 14:15:00,227.5,227.7,227.37,227.62,6099.0,212.1646,212.3511,212.0433,212.2765,6099.0
2022-03-22 14:20:00,227.57,227.57,227.2,227.27,19101.0,212.2298,212.2298,211.8848,211.9501,19101.0
2022-03-22 14:25:00,227.25,227.46,227.12,227.28,33814.0,211.9314,212.1273,211.8102,211.9594,33814.0
2022-03-22 14:30:00,227.29,227.44,227.11,227.37,9531.0,211.9687,212.1086,211.8008,212.0433,9531.0
2022-03-22 14:35:00,227.36,227.42,227.24,227.3,6659.0,212.034,212.0899,211.9221,211.978,6659.0
2022-03-22 14:40:00,227.3,227.34,227.11,227.19,6644.0,211.978,212.0153,211.8008,211.8755,6644.0
2022-03-22 14:45:00,227.25,227.26,226.84,226.99,8118.0,211.9314,211.9407,211.549,211.6889,8118.0
2022-03-22 14:50:00,226.94,227.16,226.93,227.0,5788.0,211.6423,211.8475,211.633,211.6983,5788.0
2022-03-22 14:55:00,227.08,227.26,227.06,227.07,7807.0,211.7729,211.9407,211.7542,211.7635,7807.0
2022-03-22 15:00:00,227.02,227.21,226.95,227.05,9101.0,211.7169,211.8941,211.6516,211.7449,9101.0
2022-03-22 15:05:00,227.06,227.1,226.89,227.08,7452.0,211.7542,211.7915,211.5957,211.7729,7452.0
2022-03-22 15:10:00,227.1,227.13,226.86,226.92,9190.0,211.7915,211.8195,211.5677,211.6237,9190.0
2022-03-22 15:15:00,226.93,227.17,226.68,226.68,10998.0,211.633,211.8568,211.3998,211.3998,10998.0
2022-03-22 15:20:00,226.75,226.85,226.55,226.64,10541.0,211.4651,211.5584,211.2786,211.3625,10541.0
2022-03-22 15:25:00,226.64,226.78,226.54,226.69,9036.0,211.3625,211.4931,211.2693,211.4092,9036.0
2022-03-22 15:30:00,226.68,227.08,226.5,226.99,23387.0,211.3998,211.7729,211.232,211.6889,23387.0
2022-03-22 15:35:00,226.99,227.15,226.88,226.94,13041.0,211.6889,211.8381,211.5863,211.6423,13041.0
2022-03-22 15:40:00,226.92,227.1,226.75,226.99,18213.0,211.6237,211.7915,211.4651,211.6889,18213.0
2022-03-22 15:45:00,226.96,227.43,226.9,227.4,16996.0,211.661,212.0993,211.605,212.0713,16996.0
2022-03-22 15:50:00,227.44,227.46,226.47,226.49,42786.0,212.1086,212.1273,211.204,211.2226,42786.0
2022-03-22 15:55:00,226.56,226.76,226.48,226.56,93818.0,211.2879,211.4744,211.2133,211.2879,93818.0
2022-03-23 09:30:00,224.74,225.45,224.54,225.43,30010.0,209.5906,210.2527,209.4041,210.2341,30010.0
2022-03-23 09:35:00,225.38,226.07,225.38,225.52,6872.0,210.1875,210.8309,210.1875,210.318,6872.0
2022-03-23 09:40:00,225.51,225.51,224.57,224.61,9234.0,210.3087,210.3087,209.4321,209.4694,9234.0
2022-03-23 09:45:00,224.66,224.66,223.71,224.01,11703.0,209.516,209.516,208.63,208.9098,11703.0
2022-03-23 09:50:00,224.08,225.24,224.0,225.06,14661.0,208.9751,210.0569,208.9005,209.889,14661.0
2022-03-23 09:55:00,224.98,225.07,224.34,224.34,10051.0,209.8144,209.8984,209.2176,209.2176,10051.0
2022-03-23 10:00:00,224.25,224.5,224.23,224.48,16843.0,209.1336,209.3668,209.115,209.3481,16843.0
2022-03-23 10:05:00,224.41,224.91,224.4,224.49,11454.0,209.2828,209.7491,209.2735,209.3575,11454.0
2022-03-23 10:10:00,224.55,224.57,223.92,224.22,9702.0,209.4134,209.4321,208.8259,209.1057,9702.0
2022-03-23 10:15:00,224.42,224.67,224.01,224.16,9568.0,209.2922,209.5253,208.9098,209.0497,9568.0
2022-03-23 10:20:00,224.1,224.42,223.75,224.09,10850.0,208.9937,209.2922,208.6673,208.9844,10850.0
2022-03-23 10:25:00,224.12,224.12,223.68,223.92,7953.0,209.0124,209.0124,208.6021,208.8259,7953.0
2022-03-23 10:30:00,224.07,224.46,223.91,224.37,6323.0,208.9658,209.3295,208.8166,209.2455,6323.0
2022-03-23 10:35:00,224.48,224.71,224.16,224.29,7531.0,209.3481,209.5626,209.0497,209.1709,7531.0
2022-03-23 10:40:00,224.39,224.71,224.16,224.25,11171.0,209.2642,209.5626,209.0497,209.1336,11171.0
2022-03-23 10:45:00,224.32,224.32,224.08,224.24,8873.0,209.1989,209.1989,208.9751,209.1243,8873.0
2022-03-23 10:50:00,224.34,224.87,224.34,224.73,4507.0,209.2176,209.7118,209.2176,209.5813,4507.0
2022-03-23 10:55:00,224.66,224.96,224.62,224.63,6537.0,209.516,209.7958,209.4787,209.488,6537.0
2022-03-23 11:00:00,224.77,225.24,224.77,225.24,5138.0,209.6186,210.0569,209.6186,210.0569,5138.0
2022-03-23 11:05:00,225.4,225.4,224.8,224.8,3328.0,210.2061,210.2061,209.6466,209.6466,3328.0
2022-03-23 11:10:00,224.9,224.97,224.75,224.97,7113.0,209.7398,209.8051,209.5999,209.8051,7113.0
2022-03-23 11:15:00,224.97,225.07,224.92,224.99,2951.0,209.8051,209.8984,209.7585,209.8238,2951.0
2022-03-23 11:20:00,224.92,225.27,224.92,225.27,6742.0,209.7585,210.0849,209.7585,210.0849,6742.0
2022-03-23 11:25:00,225.27,225.54,225.23,225.25,5462.0,210.0849,210.3367,210.0476,210.0662,5462.0
2022-03-23 11:30:00,225.23,225.33,224.71,224.71,4090.0,210.0476,210.1408,209.5626,209.5626,4090.0
2022-03-23 11:35:00,224.55,224.75,224.46,224.52,3316.0,209.4134,209.5999,209.3295,209.3854,3316.0
2022-03-23 11:40:00,224.48,224.63,223.73,223.88,17098.0,209.3481,209.488,208.6487,208.7886,17098.0
2022-03-23 11:45:00,223.98,223.99,223.5,223.75,14936.0,208.8818,208.8912,208.4342,208.6673,14936.0
2022-03-23 11:50:00,223.77,223.92,223.5,223.92,5075.0,208.686,208.8259,208.4342,208.8259,5075.0
2022-03-23 11:55:00,223.91,223.99,223.81,223.97,3703.0,208.8166,208.8912,208.7233,208.8725,3703.0
2022-03-23 12:00:00,223.98,224.31,223.88,224.03,16543.0,208.8818,209.1896,208.7886,208.9285,16543.0
2022-03-23 12:05:00,223.95,224.01,223.54,223.57,10228.0,208.8539,208.9098,208.4715,208.4995,10228.0
2022-03-23 12:10:00,223.5,223.53,222.85,223.07,12949.0,208.4342,208.4622,207.828,208.0332,12949.0
2022-03-23 12:15:00,223.08,223.52,223.08,223.47,9536.0,208.0425,208.4528,208.0425,208.4062,9536.0
2022-03-23 12:20:00,223.47,223.49,223.22,223.41,5193.0,208.4062,208.4249,208.1731,208.3503,5193.0
2022-03-23 12:25:00,223.43,223.44,223.05,223.05,3395.0,208.3689,208.3782,208.0145,208.0145,3395.0
2022-03-23 12:30:00,223.06,223.55,223.06,223.26,6522.0,208.0238,208.4808,208.0238,208.2104,6522.0
2022-03-23 12:35:00,223.19,223.19,222.9,222.97,4112.0,208.1451,208.1451,207.8746,207.9399,4112.0
2022-03-23 12:40:00,223.07,223.09,222.6,222.6,10815.0,208.0332,208.0518,207.5949,207.5949,10815.0
2022-03-23 12:45:00,222.51,222.71,222.51,222.65,5983.0,207.5109,207.6974,207.5109,207.6415,5983.0
2022-03-23 12:50:00,222.7,222.75,222.61,222.7,2125.0,207.6881,207.7347,207.6042,207.6881,2125.0
2022-03-23 12:55:00,222.74,222.75,222.56,222.71,6195.0,207.7254,207.7347,207.5576,207.6974,6195.0
2022-03-23 13:00:00,222.69,222.74,222.25,222.32,6107.0,207.6788,207.7254,207.2684,207.3337,6107.0
2022-03-23 13:05:00,222.25,222.4,221.96,221.96,11214.0,207.2684,207.4083,206.998,206.998,11214.0
2022-03-23 13:10:00,221.98,222.29,221.98,222.22,8446.0,207.0166,207.3058,207.0166,207.2405,8446.0
2022-03-23 13:15:00,222.35,222.39,221.78,221.87,12105.0,207.3617,207.399,206.8301,206.9141,12105.0
2022-03-23 13:20:00,221.84,221.86,221.31,221.37,16295.0,206.8861,206.9047,206.3918,206.4478,16295.0
2022-03-23 13:25:00,221.36,221.57,221.21,221.42,22942.0,206.4384,206.6343,206.2986,206.4944,22942.0
2022-03-23 13:30:00,221.39,221.74,221.38,221.53,16703.0,206.4664,206.7928,206.4571,206.597,16703.0
2022-03-23 13:35:00,221.64,221.82,221.64,221.75,3750.0,206.6996,206.8674,206.6996,206.8022,3750.0
2022-03-23 13:40:00,221.69,221.72,221.3,221.3,10076.0,206.7462,206.7742,206.3825,206.3825,10076.0
2022-03-23 13:45:00,221.35,221.36,221.05,221.24,7830.0,206.4291,206.4384,206.1493,206.3265,7830.0
2022-03-23 13:50:00,221.25,221.63,221.19,221.63,11466.0,206.3359,206.6902,206.2799,206.6902,11466.0
2022-03-23 13:55:00,221.78,221.82,221.63,221.82,7640.0,206.8301,206.8674,206.6902,206.8674,7640.0
2022-03-23 14:00:00,221.81,222.03,221.71,222.03,5048.0,206.8581,207.0633,206.7649,207.0633,5048.0
2022-03-23 14:05:00,222.03,222.09,221.83,221.89,7004.0,207.0633,207.1192,206.8768,206.9327,7004.0
2022-03-23 14:10:00,221.84,222.02,221.77,221.94,9248.0,206.8861,207.054,206.8208,206.9793,9248.0
2022-03-23 14:15:00,221.86,222.17,221.8,222.17,4578.0,206.9047,207.1938,206.8488,207.1938,4578.0
2022-03-23 14:20:00,222.18,222.29,222.02,222.04,4317.0,207.2032,207.3058,207.054,207.0726,4317.0
2022-03-23 14:25:00,222.02,222.6,221.96,222.54,5646.0,207.054,207.5949,206.998,207.5389,5646.0
2022-03-23 14:30:00,222.48,222.54,222.11,222.12,4851.0,207.4829,207.5389,207.1379,207.1472,4851.0
2022-03-23 14:35:00,222.1,222.14,221.93,222.08,2675.0,207.1286,207.1659,206.97,207.1099,2675.0
2022-03-23 14:40:00,222.21,222.27,221.97,222.09,24206.0,207.2311,207.2871,207.0073,207.1192,24206.0
2022-03-23 14:45:00,222.12,222.28,221.93,222.17,50035.0,207.1472,207.2964,206.97,207.1938,50035.0
2022-03-23 14:50:00,222.13,222.13,221.82,221.85,10915.0,207.1565,207.1565,206.8674,206.8954,10915.0
2022-03-23 14:55:00,221.92,222.01,221.61,221.66,5520.0,206.9607,207.0446,206.6716,206.7182,5520.0
2022-03-23 15:00:00,221.51,221.98,221.5,221.83,5015.0,206.5783,207.0166,206.569,206.8768,5015.0
2022-03-23 15:05:00,221.75,221.75,221.53,221.55,5460.0,206.8022,206.8022,206.597,206.6156,5460.0
2022-03-23 15:10:00,221.51,221.6,221.44,221.57,8883.0,206.5783,206.6623,206.5131,206.6343,8883.0
2022-03-23 15:15:00,221.6,221.8,221.38,221.39,8562.0,206.6623,206.8488,206.4571,206.4664,8562.0
2022-03-23 15:20:00,221.41,221.63,221.26,221.63,14989.0,206.4851,206.6902,206.3452,206.6902,14989.0
2022-03-23 15:25:00,221.68,221.77,221.62,221.77,12190.0,206.7369,206.8208,206.6809,206.8208,12190.0
2022-03-23 15:30:00,221.74,221.8,221.45,221.45,11472.0,206.7928,206.8488,206.5224,206.5224,11472.0
2022-03-23 15:35:00,221.45,221.66,221.38,221.42,14588.0,206.5224,206.7182,206.4571,206.4944,14588.0
2022-03-23 15:40:00,221.37,221.75,221.17,221.75,27577.0,206.4478,206.8022,206.2613,206.8022,27577.0
2022-03-23 15:45:00,221.8,221.97,221.51,221.54,21034.0,206.8488,207.0073,206.5783,206.6063,21034.0
2022-03-23 15:50:00,221.5,221.65,221.28,221.47,41525.0,206.569,206.7089,206.3638,206.541,41525.0
2022-03-23 15:55:00,221.51,221.73,221.31,221.48,63088.0,206.5783,206.7835,206.3918,206.5504,63088.0
2022-03-24 09:30:00,222.68,222.68,221.21,221.39,20345.0,207.6695,207.6695,206.2986,206.4664,20345.0
2022-03-24 09:35:00,221.3,221.42,220.69,220.97,9222.0,206.3825,206.4944,205.8136,206.0747,9222.0
2022-03-24 09:40:00,220.83,221.28,220.61,220.87,14691.0,205.9442,206.3638,205.739,205.9815,14691.0
2022-03-24 09:45:00,220.99,221.09,220.61,220.67,4747.0,206.0934,206.1866,205.739,205.795,4747.0
2022-03-24 09:50:00,220.71,221.4,220.71,221.02,3875.0,205.8323,206.4757,205.8323,206.1214,3875.0
2022-03-24 09:55:00,220.89,221.0,220.77,220.8,6539.0,206.0001,206.1027,205.8882,205.9162,6539.0
2022-03-24 10:00:00,220.8,221.28,220.79,221.14,8371.0,205.9162,206.3638,205.9069,206.2333,8371.0
2022-03-24 10:05:00,221.2,221.64,221.2,221.43,13215.0,206.2892,206.6996,206.2892,206.5037,13215.0
2022-03-24 10:10:00,221.49,221.88,221.26,221.81,7836.0,206.5597,206.9234,206.3452,206.8581,7836.0
2022-03-24 10:15:00,221.89,222.44,221.82,221.94,13723.0,206.9327,207.4456,206.8674,206.9793,13723.0
2022-03-24 10:20:00,222.06,222.11,221.8,221.82,5297.0,207.0913,207.1379,206.8488,206.8674,5297.0
2022-03-24 10:25:00,221.84,222.21,221.83,222.09,7329.0,206.8861,207.2311,206.8768,207.1192,7329.0
2022-03-24 10:30:00,222.08,222.91,222.03,222.84,7026.0,207.1099,207.884,207.0633,207.8187,7026.0
2022-03-24 10:35:00,222.92,222.96,221.91,221.99,7356.0,207.8933,207.9306,206.9514,207.026,7356.0
2022-03-24 10:40:00,222.1,222.31,221.94,222.15,6176.0,207.1286,207.3244,206.9793,207.1752,6176.0
2022-03-24 10:45:00,222.3,222.47,222.27,222.28,3188.0,207.3151,207.4736,207.2871,207.2964,3188.0
2022-03-24 10:50:00,222.36,222.36,222.08,222.3,31884.0,207.371,207.371,207.1099,207.3151,31884.0
2022-03-24 10:55:00,222.15,222.3,222.09,222.2,7749.0,207.1752,207.3151,207.1192,207.2218,7749.0
2022-03-24 11:00:00,222.24,222.81,222.24,222.6,10625.0,207.2591,207.7907,207.2591,207.5949,10625.0
2022-03-24 11:05:00,222.61,222.97,222.56,222.72,7836.0,207.6042,207.9399,207.5576,207.7068,7836.0
2022-03-24 11:10:00,222.68,223.36,222.61,223.08,16165.0,207.6695,208.3036,207.6042,208.0425,16165.0
2022-03-24 11:15:00,223.14,223.89,223.05,223.7,59386.0,208.0985,208.7979,208.0145,208.6207,59386.0
2022-03-24 11:20:00,223.75,223.82,223.34,223.6,10354.0,208.6673,208.7326,208.285,208.5274,10354.0
2022-03-24 11:25:00,223.64,224.16,223.5,223.82,8533.0,208.5648,209.0497,208.4342,208.7326,8533.0
2022-03-24 11:30:00,223.82,223.93,223.71,223.75,5157.0,208.7326,208.8352,208.63,208.6673,5157.0
2022-03-24 11:35:00,223.76,223.85,223.51,223.79,6167.0,208.6767,208.7606,208.4435,208.7046,6167.0
2022-03-24 11:40:00,223.72,224.14,223.72,224.13,3947.0,208.6394,209.031,208.6394,209.0217,3947.0
2022-03-24 11:45:00,224.0,224.18,223.89,224.04,3609.0,208.9005,209.0684,208.7979,208.9378,3609.0
2022-03-24 11:50:00,223.99,224.09,223.75,223.75,5723.0,208.8912,208.9844,208.6673,208.6673,5723.0
2022-03-24 11:55:00,223.84,223.94,223.71,223.82,2700.0,208.7513,208.8445,208.63,208.7326,2700.0
2022-03-24 12:00:00,223.76,223.92,223.34,223.42,5498.0,208.6767,208.8259,208.285,208.3596,5498.0
2022-03-24 12:05:00,223.41,223.44,223.22,223.3,6607.0,208.3503,208.3782,208.1731,208.2477,6607.0
2022-03-24 12:10:00,223.18,223.29,223.02,223.02,4410.0,208.1358,208.2383,207.9865,207.9865,4410.0
2022-03-24 12:15:00,223.13,223.31,222.82,223.31,18217.0,208.0891,208.257,207.8,208.257,18217.0
2022-03-24 12:20:00,223.32,223.58,223.12,223.23,25637.0,208.2663,208.5088,208.0798,208.1824,25637.0
2022-03-24 12:25:00,223.23,223.23,222.77,222.77,3773.0,208.1824,208.1824,207.7534,207.7534,3773.0
2022-03-24 12:30:00,222.82,222.94,222.7,222.72,3232.0,207.8,207.9119,207.6881,207.7068,3232.0
2022-03-24 12:35:00,222.72,223.12,222.65,223.09,3212.0,207.7068,208.0798,207.6415,208.0518,3212.0
2022-03-24 12:40:00,223.06,223.28,223.05,223.22,3107.0,208.0238,208.229,208.0145,208.1731,3107.0
2022-03-24 12:45:00,223.1,223.1,222.8,223.02,2987.0,208.0612,208.0612,207.7814,207.9865,2987.0
2022-03-24 12:50:00,223.04,223.23,222.99,223.04,4317.0,208.0052,208.1824,207.9586,208.0052,4317.0
2022-03-24 12:55:00,222.99,223.59,222.99,223.58,23238.0,207.9586,208.5181,207.9586,208.5088,23238.0
2022-03-24 13:00:00,223.61,223.84,223.29,223.38,31546.0,208.5368,208.7513,208.2383,208.3223,31546.0
2022-03-24 13:05:00,223.43,223.58,223.23,223.39,3460.0,208.3689,208.5088,208.1824,208.3316,3460.0
2022-03-24 13:10:00,223.42,223.67,223.4,223.43,5888.0,208.3596,208.5927,208.3409,208.3689,5888.0
2022-03-24 13:15:00,223.4,223.65,223.37,223.63,5230.0,208.3409,208.5741,208.313,208.5554,5230.0
2022-03-24 13:20:00,223.61,223.67,223.51,223.6,4175.0,208.5368,208.5927,208.4435,208.5274,4175.0
2022-03-24 13:25:00,223.6,223.7,223.48,223.56,3394.0,208.5274,208.6207,208.4155,208.4901,3394.0
2022-03-24 13:30:00,223.52,223.59,223.33,223.37,3000.0,208.4528,208.5181,208.2756,208.313,3000.0
2022-03-24 13:35:00,223.35,223.36,223.2,223.2,16395.0,208.2943,208.3036,208.1544,208.1544,16395.0
2022-03-24 13:40:00,223.08,223.33,222.97,223.3,8956.0,208.0425,208.2756,207.9399,208.2477,8956.0
2022-03-24 13:45:00,223.39,223.54,223.35,223.42,11802.0,208.3316,208.4715,208.2943,208.3596,11802.0
2022-03-24 13:50:00,223.41,223.74,223.35,223.65,29247.0,208.3503,208.658,208.2943,208.5741,29247.0
2022-03-24 13:55:00,223.66,223.7,223.37,223.43,56175.0,208.5834,208.6207,208.313,208.3689,56175.0
2022-03-24 14:00:00,223.43,223.87,223.4,223.81,51113.0,208.3689,208.7792,208.3409,208.7233,51113.0
2022-03-24 14:05:00,223.78,223.78,223.1,223.12,10230.0,208.6953,208.6953,208.0612,208.0798,10230.0
2022-03-24 14:10:00,222.96,222.97,222.76,222.87,3947.0,207.9306,207.9399,207.7441,207.8467,3947.0
2022-03-24 14:15:00,222.94,222.97,222.7,222.72,1740.0,207.9119,207.9399,207.6881,207.7068,1740.0
2022-03-24 14:20:00,222.7,222.81,222.65,222.73,11544.0,207.6881,207.7907,207.6415,207.7161,11544.0
2022-03-24 14:25:00,222.83,223.11,222.75,223.11,16380.0,207.8094,208.0705,207.7347,208.0705,16380.0
2022-03-24 14:30:00,223.04,223.33,223.04,223.16,12783.0,208.0052,208.2756,208.0052,208.1171,12783.0
2022-03-24 14:35:00,223.19,223.5,223.01,223.5,18932.0,208.1451,208.4342,207.9772,208.4342,18932.0
2022-03-24 14:40:00,223.48,223.95,223.44,223.91,15116.0,208.4155,208.8539,208.3782,208.8166,15116.0
2022-03-24 14:45:00,223.92,224.06,223.7,223.81,31597.0,208.8259,208.9564,208.6207,208.7233,31597.0
2022-03-24 14:50:00,223.87,224.23,223.8,224.23,10810.0,208.7792,209.115,208.714,209.115,10810.0
2022-03-24 14:55:00,224.2,224.63,224.17,224.49,25820.0,209.087,209.488,209.059,209.3575,25820.0
2022-03-24 15:00:00,224.46,224.53,224.3,224.45,10945.0,209.3295,209.3948,209.1803,209.3202,10945.0
2022-03-24 15:05:00,224.5,224.69,224.45,224.65,12252.0,209.3668,209.544,209.3202,209.5067,12252.0
2022-03-24 15:10:00,224.59,224.72,224.59,224.69,5387.0,209.4507,209.572,209.4507,209.544,5387.0
2022-03-24 15:15:00,224.71,224.85,224.58,224.63,8903.0,209.5626,209.6932,209.4414,209.488,8903.0
2022-03-24 15:20:00,224.65,224.77,224.55,224.62,10036.0,209.5067,209.6186,209.4134,209.4787,10036.0
2022-03-24 15:25:00,224.62,224.94,224.62,224.84,7008.0,209.4787,209.7771,209.4787,209.6839,7008.0
2022-03-24 15:30:00,224.88,224.95,224.69,224.75,7465.0,209.7212,209.7864,209.544,209.5999,7465.0
2022-03-24 15:35:00,224.75,224.75,224.47,224.56,9401.0,209.5999,209.5999,209.3388,209.4227,9401.0
2022-03-24 15:40:00,224.57,224.7,224.34,224.53,16509.0,209.4321,209.5533,209.2176,209.3948,16509.0
2022-03-24 15:45:00,224.53,224.87,224.52,224.85,26594.0,209.3948,209.7118,209.3854,209.6932,26594.0
2022-03-24 15:50:00,224.86,225.14,224.76,224.96,46200.0,209.7025,209.9636,209.6093,209.7958,46200.0
2022-03-24 15:55:00,224.89,225.45,224.85,225.06,112238.0,209.7305,210.2527,209.6932,209.889,112238.0
2022-03-25 09:30:00,225.99,225.99,224.53,224.89,23644.0,210.7563,210.7563,209.3948,209.7305,23644.0
2022-03-25 09:35:00,224.76,224.78,224.33,224.47,8579.0,209.6093,209.6279,209.2082,209.3388,8579.0
2022-03-25 09:40:00,224.59,224.68,223.95,224.66,6516.0,209.4507,209.5346,208.8539,209.516,6516.0
2022-03-25 09:45:00,224.79,224.94,224.38,224.48,4956.0,209.6372,209.7771,209.2549,209.3481,4956.0
2022-03-25 09:50:00,224.36,224.55,224.07,224.52,8584.0,209.2362,209.4134,208.9658,209.3854,8584.0
2022-03-25 09:55:00,224.52,224.52,224.15,224.41,3345.0,209.3854,209.3854,209.0404,209.2828,3345.0
2022-03-25 10:00:00,224.26,224.75,223.96,224.75,9397.0,209.143,209.5999,208.8632,209.5999,9397.0
2022-03-25 10:05:00,224.77,224.93,224.63,224.84,4169.0,209.6186,209.7678,209.488,209.6839,4169.0
2022-03-25 10:10:00,224.8,225.3,224.66,225.3,6356.0,209.6466,210.1129,209.516,210.1129,6356.0
2022-03-25 10:15:00,225.31,225.73,225.28,225.73,10358.0,210.1222,210.5139,210.0942,210.5139,10358.0
2022-03-25 10:20:00,225.74,226.11,225.73,226.0,15461.0,210.5232,210.8683,210.5139,210.7657,15461.0
2022-03-25 10:25:00,225.91,226.16,225.89,225.92,9248.0,210.6817,210.9149,210.6631,210.6911,9248.0
2022-03-25 10:30:00,226.11,226.25,226.06,226.12,8252.0,210.8683,210.9988,210.8216,210.8776,8252.0
2022-03-25 10:35:00,226.21,226.34,226.05,226.34,8612.0,210.9615,211.0827,210.8123,211.0827,8612.0
2022-03-25 10:40:00,226.29,226.74,226.24,226.74,5997.0,211.0361,211.4558,210.9895,211.4558,5997.0
2022-03-25 10:45:00,226.73,226.74,226.51,226.72,5738.0,211.4465,211.4558,211.2413,211.4371,5738.0
2022-03-25 10:50:00,226.73,226.81,226.5,226.7,7121.0,211.4465,211.5211,211.232,211.4185,7121.0
2022-03-25 10:55:00,226.66,227.05,226.66,226.81,9464.0,211.3812,211.7449,211.3812,211.5211,9464.0
2022-03-25 11:00:00,226.85,226.89,226.35,226.42,10321.0,211.5584,211.5957,211.0921,211.1574,10321.0
2022-03-25 11:05:00,226.41,226.62,226.0,226.05,8859.0,211.148,211.3439,210.7657,210.8123,8859.0
2022-03-25 11:10:00,226.04,226.08,225.41,225.44,10278.0,210.803,210.8403,210.2154,210.2434,10278.0
2022-03-25 11:15:00,225.36,225.62,225.34,225.41,5475.0,210.1688,210.4113,210.1502,210.2154,5475.0
2022-03-25 11:20:00,225.43,225.65,225.34,225.34,4858.0,210.2341,210.4393,210.1502,210.1502,4858.0
2022-03-25 11:25:00,225.31,225.33,224.7,225.24,11368.0,210.1222,210.1408,209.5533,210.0569,11368.0
2022-03-25 11:30:00,225.22,225.56,225.07,225.49,4575.0,210.0382,210.3553,209.8984,210.29,4575.0
2022-03-25 11:35:00,225.4,225.6,225.27,225.33,7718.0,210.2061,210.3926,210.0849,210.1408,7718.0
2022-03-25 11:40:00,225.23,225.63,225.22,225.59,6549.0,210.0476,210.4206,210.0382,210.3833,6549.0
2022-03-25 11:45:00,225.66,225.77,225.5,225.52,5572.0,210.4486,210.5512,210.2994,210.318,5572.0
2022-03-25 11:50:00,225.59,225.93,225.5,225.69,8284.0,210.3833,210.7004,210.2994,210.4766,8284.0
2022-03-25 11:55:00,225.72,225.78,225.44,225.64,4582.0,210.5045,210.5605,210.2434,210.4299,4582.0
2022-03-25 12:00:00,225.7,225.7,225.44,225.63,4613.0,210.4859,210.4859,210.2434,210.4206,4613.0
2022-03-25 12:05:00,225.73,225.91,225.66,225.77,4600.0,210.5139,210.6817,210.4486,210.5512,4600.0
2022-03-25 12:10:00,225.87,225.87,225.55,225.65,5549.0,210.6444,210.6444,210.346,210.4393,5549.0
2022-03-25 12:15:00,225.63,225.72,225.43,225.5,12489.0,210.4206,210.5045,210.2341,210.2994,12489.0
2022-03-25 12:20:00,225.47,225.79,225.47,225.59,4106.0,210.2714,210.5698,210.2714,210.3833,4106.0
2022-03-25 12:25:00,225.57,225.78,225.39,225.69,4059.0,210.3647,210.5605,210.1968,210.4766,4059.0
2022-03-25 12:30:00,225.59,225.64,225.27,225.35,3791.0,210.3833,210.4299,210.0849,210.1595,3791.0
2022-03-25 12:35:00,225.31,225.32,224.84,224.97,6623.0,210.1222,210.1315,209.6839,209.8051,6623.0
2022-03-25 12:40:00,225.12,225.3,225.01,225.18,4737.0,209.945,210.1129,209.8424,210.0009,4737.0
2022-03-25 12:45:00,225.14,225.23,224.93,225.01,24610.0,209.9636,210.0476,209.7678,209.8424,24610.0
2022-03-25 12:50:00,224.99,225.2,224.83,224.98,27962.0,209.8238,210.0196,209.6745,209.8144,27962.0
2022-03-25 12:55:00,224.79,224.97,224.63,224.8,4731.0,209.6372,209.8051,209.488,209.6466,4731.0
2022-03-25 13:00:00,224.74,224.84,224.55,224.83,4004.0,209.5906,209.6839,209.4134,209.6745,4004.0
2022-03-25 13:05:00,224.81,224.81,224.62,224.67,2544.0,209.6559,209.6559,209.4787,209.5253,2544.0
2022-03-25 13:10:00,224.61,224.74,224.46,224.67,4956.0,209.4694,209.5906,209.3295,209.5253,4956.0
2022-03-25 13:15:00,224.73,225.18,224.73,225.12,5690.0,209.5813,210.0009,209.5813,209.945,5690.0
2022-03-25 13:20:00,225.13,225.22,224.74,224.75,3590.0,209.9543,210.0382,209.5906,209.5999,3590.0
2022-03-25 13:25:00,224.78,224.95,224.72,224.87,3566.0,209.6279,209.7864,209.572,209.7118,3566.0
2022-03-25 13:30:00,224.83,225.21,224.83,225.2,4554.0,209.6745,210.0289,209.6745,210.0196,4554.0
2022-03-25 13:35:00,225.27,225.38,225.12,225.26,7742.0,210.0849,210.1875,209.945,210.0755,7742.0
2022-03-25 13:40:00,225.3,225.5,225.18,225.45,4371.0,210.1129,210.2994,210.0009,210.2527,4371.0
2022-03-25 13:45:00,225.46,225.73,225.41,225.57,8362.0,210.2621,210.5139,210.2154,210.3647,8362.0
2022-03-25 13:50:00,225.67,225.86,225.62,225.74,3456.0,210.4579,210.6351,210.4113,210.5232,3456.0
2022-03-25 13:55:00,225.79,226.02,225.76,225.89,4588.0,210.5698,210.7843,210.5418,210.6631,4588.0
2022-03-25 14:00:00,225.88,226.07,225.88,226.0,2387.0,210.6538,210.8309,210.6538,210.7657,2387.0
2022-03-25 14:05:00,225.99,226.04,225.74,225.78,5634.0,210.7563,210.803,210.5232,210.5605,5634.0
2022-03-25 14:10:00,225.75,225.91,225.69,225.84,6663.0,210.5325,210.6817,210.4766,210.6165,6663.0
2022-03-25 14:15:00,225.84,225.89,225.63,225.69,1957.0,210.6165,210.6631,210.4206,210.4766,1957.0
2022-03-25 14:20:00,225.72,225.79,225.61,225.79,12062.0,210.5045,210.5698,210.402,210.5698,12062.0
2022-03-25 14:25:00,225.75,225.99,225.66,225.84,54155.0,210.5325,210.7563,210.4486,210.6165,54155.0
2022-03-25 14:30:00,225.84,226.13,225.74,225.84,51275.0,210.6165,210.8869,210.5232,210.6165,51275.0
2022-03-25 14:35:00,225.85,225.9,225.4,225.42,29056.0,210.6258,210.6724,210.2061,210.2248,29056.0
2022-03-25 14:40:00,225.47,225.53,225.32,225.48,4395.0,210.2714,210.3273,210.1315,210.2807,4395.0
2022-03-25 14:45:00,225.49,225.56,225.36,225.5,4840.0,210.29,210.3553,210.1688,210.2994,4840.0
2022-03-25 14:50:00,225.51,225.64,225.49,225.62,3145.0,210.3087,210.4299,210.29,210.4113,3145.0
2022-03-25 14:55:00,225.63,225.66,225.42,225.49,5486.0,210.4206,210.4486,210.2248,210.29,5486.0
2022-03-25 15:00:00,225.48,225.48,225.08,225.28,4518.0,210.2807,210.2807,209.9077,210.0942,4518.0
2022-03-25 15:05:00,225.3,225.35,225.01,225.08,5869.0,210.1129,210.1595,209.8424,209.9077,5869.0
2022-03-25 15:10:00,225.12,225.3,225.05,225.16,8164.0,209.945,210.1129,209.8797,209.9823,8164.0
2022-03-25 15:15:00,225.22,225.27,225.0,225.1,32275.0,210.0382,210.0849,209.8331,209.9263,32275.0
2022-03-25 15:20:00,225.01,225.01,224.77,224.95,4800.0,209.8424,209.8424,209.6186,209.7864,4800.0
2022-03-25 15:25:00,224.92,225.0,224.71,224.88,5101.0,209.7585,209.8331,209.5626,209.7212,5101.0
2022-03-25 15:30:00,224.94,225.03,224.71,224.86,7964.0,209.7771,209.8611,209.5626,209.7025,7964.0
2022-03-25 15:35:00,224.85,225.17,224.8,225.01,9842.0,209.6932,209.9916,209.6466,209.8424,9842.0
2022-03-25 15:40:00,225.15,225.57,225.13,225.38,14317.0,209.973,210.3647,209.9543,210.1875,14317.0
2022-03-25 15:45:00,225.46,225.8,225.4,225.8,17434.0,210.2621,210.5791,210.2061,210.5791,17434.0
2022-03-25 15:50:00,225.85,226.46,225.69,226.44,31748.0,210.6258,211.1947,210.4766,211.176,31748.0
2022-03-25 15:55:00,226.45,226.69,226.36,226.61,73619.0,211.1853,211.4092,211.1014,211.3345,73619.0
2022-03-28 09:30:00,226.84,226.84,225.62,225.85,37008.0,211.549,211.549,210.4113,210.6258,37008.0
2022-03-28 09:35:00,225.85,226.87,225.85,226.44,13367.0,210.6258,211.577,210.6258,211.176,13367.0
2022-03-28 09:40:00,226.42,227.34,226.16,226.88,17364.0,211.1574,212.0153,210.9149,211.5863,17364.0
2022-03-28 09:45:00,226.89,227.03,226.47,226.8,5649.0,211.5957,211.7262,211.204,211.5117,5649.0
2022-03-28 09:50:00,226.87,227.89,226.61,227.76,6979.0,211.577,212.5283,211.3345,212.407,6979.0
2022-03-28 09:55:00,227.84,228.5,227.7,228.46,7368.0,212.4816,213.0971,212.3511,213.0598,7368.0
2022-03-28 10:00:00,228.35,228.4,227.87,228.32,10344.0,212.9573,213.0039,212.5096,212.9293,10344.0
2022-03-28 10:05:00,228.33,228.38,227.85,228.24,8255.0,212.9386,212.9852,212.491,212.8547,8255.0
2022-03-28 10:10:00,228.08,228.85,227.98,228.85,9541.0,212.7055,213.4236,212.6122,213.4236,9541.0
2022-03-28 10:15:00,228.85,228.85,228.52,228.58,8135.0,213.4236,213.4236,213.1158,213.1718,8135.0
2022-03-28 10:20:00,228.56,228.57,228.18,228.3,8202.0,213.1531,213.1624,212.7987,212.9106,8202.0
2022-03-28 10:25:00,228.3,228.58,228.3,228.5,2273.0,212.9106,213.1718,212.9106,213.0971,2273.0
2022-03-28 10:30:00,228.56,228.86,228.38,228.41,8597.0,213.1531,213.4329,212.9852,213.0132,8597.0
2022-03-28 10:35:00,228.48,228.52,228.12,228.24,2500.0,213.0785,213.1158,212.7428,212.8547,2500.0
2022-03-28 10:40:00,228.2,228.62,228.04,228.53,5990.0,212.8174,213.2091,212.6682,213.1251,5990.0
2022-03-28 10:45:00,228.42,228.5,228.27,228.27,2615.0,213.0225,213.0971,212.8827,212.8827,2615.0
2022-03-28 10:50:00,228.24,228.46,228.05,228.05,6516.0,212.8547,213.0598,212.6775,212.6775,6516.0
2022-03-28 10:55:00,228.1,228.14,227.77,227.86,13681.0,212.7241,212.7614,212.4164,212.5003,13681.0
2022-03-28 11:00:00,227.83,227.85,227.0,227.5,7873.0,212.4723,212.491,211.6983,212.1646,7873.0
2022-03-28 11:05:00,227.78,227.79,227.37,227.5,6126.0,212.4257,212.435,212.0433,212.1646,6126.0
2022-03-28 11:10:00,227.42,227.66,227.32,227.6,9452.0,212.0899,212.3138,211.9967,212.2578,9452.0
2022-03-28 11:15:00,227.6,228.3,227.6,228.24,16845.0,212.2578,212.9106,212.2578,212.8547,16845.0
2022-03-28 11:20:00,228.21,228.21,227.92,228.05,3240.0,212.8267,212.8267,212.5562,212.6775,3240.0
2022-03-28 11:25:00,228.02,228.04,227.61,227.61,3590.0,212.6495,212.6682,212.2671,212.2671,3590.0
2022-03-28 11:30:00,227.83,228.09,227.63,227.88,3629.0,212.4723,212.7148,212.2858,212.5189,3629.0
2022-03-28 11:35:00,227.88,227.88,227.66,227.68,1955.0,212.5189,212.5189,212.3138,212.3324,1955.0
2022-03-28 11:40:00,227.76,227.83,227.61,227.78,4845.0,212.407,212.4723,212.2671,212.4257,4845.0
2022-03-28 11:45:00,227.9,227.9,227.4,227.47,41196.0,212.5376,212.5376,212.0713,212.1366,41196.0
2022-03-28 11:50:00,227.38,227.73,227.28,227.55,18591.0,212.0526,212.3791,211.9594,212.2112,18591.0
2022-03-28 11:55:00,227.65,227.71,227.45,227.61,20465.0,212.3044,212.3604,212.1179,212.2671,20465.0
2022-03-28 12:00:00,227.55,227.88,227.3,227.63,20677.0,212.2112,212.5189,211.978,212.2858,20677.0
2022-03-28 12:05:00,227.63,227.76,227.57,227.71,27376.0,212.2858,212.407,212.2298,212.3604,27376.0
2022-03-28 12:10:00,227.72,227.95,227.69,227.94,47898.0,212.3697,212.5842,212.3417,212.5749,47898.0
2022-03-28 12:15:00,227.95,228.32,227.51,227.56,25730.0,212.5842,212.9293,212.1739,212.2205,25730.0
2022-03-28 12:20:00,227.78,227.95,227.66,227.94,2204.0,212.4257,212.5842,212.3138,212.5749,2204.0
2022-03-28 12:25:00,227.94,228.0,227.56,227.65,3200.0,212.5749,212.6309,212.2205,212.3044,3200.0
2022-03-28 12:30:00,227.65,227.88,227.64,227.82,5719.0,212.3044,212.5189,212.2951,212.463,5719.0
2022-03-28 12:35:00,227.98,228.0,227.87,227.92,4336.0,212.6122,212.6309,212.5096,212.5562,4336.0
2022-03-28 12:40:00,228.0,228.0,227.84,227.9,5958.0,212.6309,212.6309,212.4816,212.5376,5958.0
2022-03-28 12:45:00,227.86,228.38,227.86,228.38,3325.0,212.5003,212.9852,212.5003,212.9852,3325.0
2022-03-28 12:50:00,228.32,228.64,228.31,228.63,7617.0,212.9293,213.2277,212.92,213.2184,7617.0
2022-03-28 12:55:00,228.6,228.87,228.6,228.65,16867.0,213.1904,213.4422,213.1904,213.237,16867.0
2022-03-28 13:00:00,228.64,228.94,228.64,228.68,8844.0,213.2277,213.5075,213.2277,213.265,8844.0
2022-03-28 13:05:00,228.68,228.83,228.53,228.68,3766.0,213.265,213.4049,213.1251,213.265,3766.0
2022-03-28 13:10:00,228.69,228.7,228.42,228.54,4279.0,213.2743,213.2837,213.0225,213.1344,4279.0
2022-03-28 13:15:00,228.49,228.62,228.42,228.49,4328.0,213.0878,213.2091,213.0225,213.0878,4328.0
2022-03-28 13:20:00,228.49,228.8,228.43,228.74,5469.0,213.0878,213.3769,213.0319,213.321,5469.0
2022-03-28 13:25:00,228.81,229.08,228.75,229.08,6883.0,213.3862,213.638,213.3303,213.638,6883.0
2022-03-28 13:30:00,229.04,229.18,228.92,229.06,9930.0,213.6007,213.7313,213.4888,213.6194,9930.0
2022-03-28 13:35:00,229.02,229.08,228.95,228.97,5327.0,213.5821,213.638,213.5168,213.5355,5327.0
2022-03-28 13:40:00,229.03,229.39,229.03,229.36,11882.0,213.5914,213.9272,213.5914,213.8992,11882.0
2022-03-28 13:45:00,229.39,229.51,229.23,229.43,14498.0,213.9272,214.0391,213.7779,213.9645,14498.0
2022-03-28 13:50:00,229.47,229.48,229.23,229.24,6432.0,214.0018,214.0111,213.7779,213.7873,6432.0
2022-03-28 13:55:00,229.25,229.33,229.1,229.33,4885.0,213.7966,213.8712,213.6567,213.8712,4885.0
2022-03-28 14:00:00,229.33,229.34,228.97,228.97,6326.0,213.8712,213.8805,213.5355,213.5355,6326.0
2022-03-28 14:05:00,229.01,229.13,228.82,228.93,6498.0,213.5728,213.6847,213.3956,213.4982,6498.0
2022-03-28 14:10:00,228.92,229.02,228.62,228.78,5449.0,213.4888,213.5821,213.2091,213.3583,5449.0
2022-03-28 14:15:00,228.81,228.93,228.64,228.65,3350.0,213.3862,213.4982,213.2277,213.237,3350.0
2022-03-28 14:20:00,228.65,228.73,228.62,228.68,5812.0,213.237,213.3116,213.2091,213.265,5812.0
2022-03-28 14:25:00,228.8,228.96,228.71,228.88,5959.0,213.3769,213.5261,213.293,213.4515,5959.0
2022-03-28 14:30:00,228.86,228.96,228.8,228.93,19415.0,213.4329,213.5261,213.3769,213.4982,19415.0
2022-03-28 14:35:00,228.93,229.0,228.49,228.57,11185.0,213.4982,213.5634,213.0878,213.1624,11185.0
2022-03-28 14:40:00,228.56,229.0,228.55,228.83,10331.0,213.1531,213.5634,213.1438,213.4049,10331.0
2022-03-28 14:45:00,228.83,228.96,228.6,228.89,7448.0,213.4049,213.5261,213.1904,213.4609,7448.0
2022-03-28 14:50:00,228.91,229.14,228.87,229.11,11684.0,213.4795,213.694,213.4422,213.666,11684.0
2022-03-28 14:55:00,229.14,229.28,229.07,229.28,5426.0,213.694,213.8246,213.6287,213.8246,5426.0
2022-03-28 15:00:00,229.34,229.34,229.01,229.02,23938.0,213.8805,213.8805,213.5728,213.5821,23938.0
2022-03-28 15:05:00,229.04,229.15,229.01,229.09,5679.0,213.6007,213.7033,213.5728,213.6474,5679.0
2022-03-28 15:10:00,229.09,229.35,229.08,229.34,6046.0,213.6474,213.8898,213.638,213.8805,6046.0
2022-03-28 15:15:00,229.33,229.44,229.28,229.31,4616.0,213.8712,213.9738,213.8246,213.8525,4616.0
2022-03-28 15:20:00,229.32,229.45,229.27,229.4,12785.0,213.8619,213.9831,213.8152,213.9365,12785.0
2022-03-28 15:25:00,229.4,229.52,229.35,229.44,7136.0,213.9365,214.0484,213.8898,213.9738,7136.0
2022-03-28 15:30:00,229.43,229.75,229.37,229.63,9921.0,213.9645,214.2629,213.9085,214.151,9921.0
2022-03-28 15:35:00,229.64,229.75,229.55,229.73,10080.0,214.1603,214.2629,214.0764,214.2442,10080.0
2022-03-28 15:40:00,229.76,230.08,229.69,230.07,21405.0,214.2722,214.5706,214.2069,214.5613,21405.0
2022-03-28 15:45:00,230.05,230.16,229.93,230.01,16852.0,214.5427,214.6452,214.4308,214.5054,16852.0
2022-03-28 15:50:00,229.83,230.0,229.68,229.96,22289.0,214.3375,214.496,214.1976,214.4587,22289.0
2022-03-28 15:55:00,229.93,230.13,229.76,230.05,63349.0,214.4308,214.6173,214.2722,214.5427,63349.0
2022-03-29 09:30:00,236.75,238.73,236.05,237.68,183065.0,220.791,222.6376,220.1382,221.6583,183065.0
2022-03-29 09:35:00,237.49,240.32,237.3,240.31,80725.0,221.4811,224.1204,221.304,224.1111,80725.0
2022-03-29 09:40:00,240.31,240.44,239.44,239.92,73853.0,224.1111,224.2323,223.2997,223.7473,73853.0
2022-03-29 09:45:00,239.95,240.18,238.12,239.06,62130.0,223.7753,223.9898,222.0687,222.9453,62130.0
2022-03-29 09:50:00,239.06,239.97,238.88,239.83,63238.0,222.9453,223.794,222.7774,223.6634,63238.0
2022-03-29 09:55:00,239.8,240.6,239.78,239.8,68869.0,223.6354,224.3815,223.6168,223.6354,68869.0
2022-03-29 10:00:00,239.8,240.44,239.75,239.83,31453.0,223.6354,224.2323,223.5888,223.6634,31453.0
2022-03-29 10:05:00,239.8,240.43,239.62,240.31,61660.0,223.6354,224.223,223.4676,224.1111,61660.0
2022-03-29 10:10:00,240.31,240.64,240.07,240.57,30435.0,224.1111,224.4188,223.8872,224.3535,30435.0
2022-03-29 10:15:00,240.47,241.57,240.11,240.53,127821.0,224.2603,225.2861,223.9245,224.3162,127821.0
2022-03-29 10:20:00,240.43,240.87,239.42,239.48,47101.0,224.223,224.6333,223.281,223.337,47101.0
2022-03-29 10:25:00,239.43,239.9,238.7,239.86,41176.0,223.2904,223.7287,222.6096,223.6914,41176.0
2022-03-29 10:30:00,240.0,240.37,239.55,239.63,28564.0,223.8219,224.167,223.4023,223.4769,28564.0
2022-03-29 10:35:00,239.71,239.82,239.06,239.5,24861.0,223.5515,223.6541,222.9453,223.3557,24861.0
2022-03-29 10:40:00,239.54,239.96,239.21,239.96,26942.0,223.393,223.7846,223.0852,223.7846,26942.0
2022-03-29 10:45:00,239.96,240.33,239.18,239.49,16874.0,223.7846,224.1297,223.0572,223.3463,16874.0
2022-03-29 10:50:00,239.67,240.01,239.62,239.86,13267.0,223.5142,223.8313,223.4676,223.6914,13267.0
2022-03-29 10:55:00,239.83,240.28,239.79,239.81,13124.0,223.6634,224.0831,223.6261,223.6448,13124.0
2022-03-29 11:00:00,239.73,240.25,239.58,240.25,10722.0,223.5701,224.0551,223.4303,224.0551,10722.0
2022-03-29 11:05:00,240.26,240.52,239.98,240.44,33142.0,224.0644,224.3069,223.8033,224.2323,33142.0
2022-03-29 11:10:00,240.51,240.51,239.52,239.82,19964.0,224.2976,224.2976,223.3743,223.6541,19964.0
2022-03-29 11:15:00,239.89,240.32,239.87,239.87,13414.0,223.7194,224.1204,223.7007,223.7007,13414.0
2022-03-29 11:20:00,239.86,239.94,239.52,239.84,19602.0,223.6914,223.766,223.3743,223.6727,19602.0
2022-03-29 11:25:00,239.94,240.33,239.66,239.87,18529.0,223.766,224.1297,223.5049,223.7007,18529.0
2022-03-29 11:30:00,239.87,240.16,239.83,240.07,19451.0,223.7007,223.9712,223.6634,223.8872,19451.0
2022-03-29 11:35:00,240.22,240.43,239.95,240.11,11271.0,224.0271,224.223,223.7753,223.9245,11271.0
2022-03-29 11:40:00,240.12,240.28,239.89,240.22,28829.0,223.9339,224.0831,223.7194,224.0271,28829.0
2022-03-29 11:45:00,240.28,240.31,239.86,240.27,10672.0,224.0831,224.1111,223.6914,224.0737,10672.0
2022-03-29 11:50:00,240.18,240.3,239.93,240.15,16572.0,223.9898,224.1017,223.7567,223.9618,16572.0
2022-03-29 11:55:00,240.2,240.2,239.65,239.76,13623.0,224.0085,224.0085,223.4955,223.5981,13623.0
2022-03-29 12:00:00,239.79,239.98,239.42,239.87,15422.0,223.6261,223.8033,223.281,223.7007,15422.0
2022-03-29 12:05:00,239.87,240.0,239.72,239.82,26570.0,223.7007,223.8219,223.5608,223.6541,26570.0
2022-03-29 12:10:00,239.87,240.0,239.31,239.44,33552.0,223.7007,223.8219,223.1785,223.2997,33552.0
2022-03-29 12:15:00,239.43,239.56,239.06,239.41,13888.0,223.2904,223.4116,222.9453,223.2717,13888.0
2022-03-29 12:20:00,239.46,239.47,238.75,238.75,43817.0,223.3183,223.3277,222.6562,222.6562,43817.0
2022-03-29 12:25:00,238.68,238.68,238.25,238.4,31340.0,222.5909,222.5909,222.1899,222.3298,31340.0
2022-03-29 12:30:00,238.41,238.41,237.71,237.93,12288.0,222.3391,222.3391,221.6863,221.8915,12288.0
2022-03-29 12:35:00,237.94,238.05,237.8,237.84,8422.0,221.9008,222.0034,221.7702,221.8076,8422.0
2022-03-29 12:40:00,238.0,238.61,237.96,238.59,18508.0,221.9568,222.5256,221.9195,222.507,18508.0
2022-03-29 12:45:00,238.6,238.67,238.43,238.56,26550.0,222.5163,222.5816,222.3578,222.479,26550.0
2022-03-29 12:50:00,238.61,238.74,238.43,238.6,16764.0,222.5256,222.6469,222.3578,222.5163,16764.0
2022-03-29 12:55:00,238.69,238.72,238.57,238.62,11683.0,222.6003,222.6282,222.4883,222.535,11683.0
2022-03-29 13:00:00,238.62,238.65,238.35,238.51,12458.0,222.535,222.5629,222.2832,222.4324,12458.0
2022-03-29 13:05:00,238.54,238.54,237.9,237.91,5517.0,222.4604,222.4604,221.8635,221.8728,5517.0
2022-03-29 13:10:00,237.96,237.96,237.37,237.54,11659.0,221.9195,221.9195,221.3692,221.5278,11659.0
2022-03-29 13:15:00,237.65,237.75,237.4,237.61,7181.0,221.6304,221.7236,221.3972,221.5931,7181.0
2022-03-29 13:20:00,237.58,237.58,237.06,237.29,12443.0,221.5651,221.5651,221.0801,221.2946,12443.0
2022-03-29 13:25:00,237.29,237.37,237.1,237.22,6770.0,221.2946,221.3692,221.1174,221.2293,6770.0
2022-03-29 13:30:00,237.29,237.29,236.53,236.67,21968.0,221.2946,221.2946,220.5859,220.7164,21968.0
2022-03-29 13:35:00,236.66,236.95,236.56,236.64,5291.0,220.7071,220.9775,220.6138,220.6884,5291.0
2022-03-29 13:40:00,236.66,236.81,236.35,236.5,13411.0,220.7071,220.847,220.418,220.5579,13411.0
2022-03-29 13:45:00,236.42,236.94,236.39,236.62,12650.0,220.4833,220.9682,220.4553,220.6698,12650.0
2022-03-29 13:50:00,236.58,236.59,236.35,236.44,9017.0,220.6325,220.6418,220.418,220.5019,9017.0
2022-03-29 13:55:00,236.45,236.52,236.2,236.49,12798.0,220.5112,220.5765,220.2781,220.5486,12798.0
2022-03-29 14:00:00,236.5,236.53,236.38,236.46,15333.0,220.5579,220.5859,220.446,220.5206,15333.0
2022-03-29 14:05:00,236.43,236.67,236.39,236.52,8279.0,220.4926,220.7164,220.4553,220.5765,8279.0
2022-03-29 14:10:00,236.53,237.49,236.53,237.47,8983.0,220.5859,221.4811,220.5859,221.4625,8983.0
2022-03-29 14:15:00,237.42,237.43,237.12,237.2,9068.0,221.4159,221.4252,221.1361,221.2107,9068.0
2022-03-29 14:20:00,237.13,237.44,236.72,237.44,18081.0,221.1454,221.4345,220.763,221.4345,18081.0
2022-03-29 14:25:00,237.4,237.6,237.18,237.55,15899.0,221.3972,221.5837,221.192,221.5371,15899.0
2022-03-29 14:30:00,237.53,237.59,237.21,237.55,9740.0,221.5184,221.5744,221.22,221.5371,9740.0
2022-03-29 14:35:00,237.6,237.6,237.12,237.13,10833.0,221.5837,221.5837,221.1361,221.1454,10833.0
2022-03-29 14:40:00,237.1,237.12,236.77,236.88,12966.0,221.1174,221.1361,220.8097,220.9123,12966.0
2022-03-29 14:45:00,236.9,236.92,236.69,236.71,14855.0,220.9309,220.9496,220.7351,220.7537,14855.0
2022-03-29 14:50:00,236.74,237.02,236.66,236.82,18450.0,220.7817,221.0428,220.7071,220.8563,18450.0
2022-03-29 14:55:00,236.87,236.87,236.29,236.43,23885.0,220.9029,220.9029,220.362,220.4926,23885.0
2022-03-29 15:00:00,236.42,236.65,236.29,236.45,30258.0,220.4833,220.6978,220.362,220.5112,30258.0
2022-03-29 15:05:00,236.41,236.57,236.23,236.54,15158.0,220.4739,220.6232,220.3061,220.5952,15158.0
2022-03-29 15:10:00,236.53,236.69,236.33,236.65,22322.0,220.5859,220.7351,220.3993,220.6978,22322.0
2022-03-29 15:15:00,236.65,237.07,236.62,236.99,23471.0,220.6978,221.0895,220.6698,221.0148,23471.0
2022-03-29 15:20:00,237.01,237.51,237.0,237.13,27653.0,221.0335,221.4998,221.0242,221.1454,27653.0
2022-03-29 15:25:00,237.16,237.35,237.04,237.34,15243.0,221.1734,221.3506,221.0615,221.3413,15243.0
2022-03-29 15:30:00,237.39,237.69,237.31,237.42,35457.0,221.3879,221.6677,221.3133,221.4159,35457.0
2022-03-29 15:35:00,237.49,238.21,237.47,238.02,43907.0,221.4811,222.1526,221.4625,221.9754,43907.0
2022-03-29 15:40:00,238.05,238.44,238.0,238.2,46199.0,222.0034,222.3671,221.9568,222.1433,46199.0
2022-03-29 15:45:00,238.2,238.54,238.2,238.21,56059.0,222.1433,222.4604,222.1433,222.1526,56059.0
2022-03-29 15:50:00,238.14,238.49,238.0,238.26,71421.0,222.0873,222.4137,221.9568,222.1992,71421.0
2022-03-29 15:55:00,238.17,238.64,238.11,238.58,204668.0,222.1153,222.5536,222.0593,222.4977,204668.0
2022-03-30 09:30:00,237.25,237.25,234.99,236.08,71962.0,221.2573,221.2573,219.1497,220.1662,71962.0
2022-03-30 09:35:00,236.04,236.72,235.16,236.1,21832.0,220.1289,220.763,219.3082,220.1848,21832.0
2022-03-30 09:40:00,236.24,236.35,235.58,236.01,14980.0,220.3154,220.418,219.6999,220.1009,14980.0
2022-03-30 09:45:00,235.99,237.04,235.65,237.04,9375.0,220.0823,221.0615,219.7652,221.0615,9375.0
2022-03-30 09:50:00,237.15,238.06,237.11,237.66,43360.0,221.1641,222.0127,221.1268,221.6397,43360.0
2022-03-30 09:55:00,237.34,238.19,237.11,238.18,8049.0,221.3413,222.134,221.1268,222.1246,8049.0
2022-03-30 10:00:00,238.14,238.15,237.54,237.81,8657.0,222.0873,222.0967,221.5278,221.7796,8657.0
2022-03-30 10:05:00,237.82,237.94,236.99,237.17,8882.0,221.7889,221.9008,221.0148,221.1827,8882.0
2022-03-30 10:10:00,237.05,237.28,236.57,236.71,8188.0,221.0708,221.2853,220.6232,220.7537,8188.0
2022-03-30 10:15:00,236.7,236.71,235.65,235.91,15747.0,220.7444,220.7537,219.7652,220.0076,15747.0
2022-03-30 10:20:00,235.83,236.16,235.5,235.77,14922.0,219.933,220.2408,219.6253,219.8771,14922.0
2022-03-30 10:25:00,235.79,235.79,235.41,235.45,20409.0,219.8957,219.8957,219.5414,219.5787,20409.0
2022-03-30 10:30:00,235.45,236.35,235.44,236.35,16032.0,219.5787,220.418,219.5693,220.418,16032.0
2022-03-30 10:35:00,236.26,236.28,235.81,236.2,12070.0,220.3341,220.3527,219.9144,220.2781,12070.0
2022-03-30 10:40:00,236.17,236.31,235.99,236.09,7413.0,220.2501,220.3807,220.0823,220.1755,7413.0
2022-03-30 10:45:00,236.02,236.4,235.84,236.2,19261.0,220.1102,220.4646,219.9424,220.2781,19261.0
2022-03-30 10:50:00,236.26,236.59,236.11,236.12,12650.0,220.3341,220.6418,220.1942,220.2035,12650.0
2022-03-30 10:55:00,236.14,236.47,235.76,235.83,7899.0,220.2221,220.5299,219.8678,219.933,7899.0
2022-03-30 11:00:00,235.89,236.28,235.88,236.02,7431.0,219.989,220.3527,219.9797,220.1102,7431.0
2022-03-30 11:05:00,236.03,236.36,235.84,236.0,7358.0,220.1196,220.4273,219.9424,220.0916,7358.0
2022-03-30 11:10:00,235.93,236.26,235.69,235.91,22731.0,220.0263,220.3341,219.8025,220.0076,22731.0
2022-03-30 11:15:00,235.99,236.34,235.98,236.24,15206.0,220.0823,220.4087,220.0729,220.3154,15206.0
2022-03-30 11:20:00,236.09,236.41,235.93,236.41,11472.0,220.1755,220.4739,220.0263,220.4739,11472.0
2022-03-30 11:25:00,236.26,236.35,235.76,235.76,11121.0,220.3341,220.418,219.8678,219.8678,11121.0
2022-03-30 11:30:00,235.84,235.84,235.28,235.67,16941.0,219.9424,219.9424,219.4201,219.7838,16941.0
2022-03-30 11:35:00,235.66,235.85,235.49,235.65,3618.0,219.7745,219.9517,219.616,219.7652,3618.0
2022-03-30 11:40:00,235.73,235.95,235.62,235.68,10488.0,219.8398,220.045,219.7372,219.7932,10488.0
2022-03-30 11:45:00,235.69,235.94,235.55,235.67,4911.0,219.8025,220.0356,219.6719,219.7838,4911.0
2022-03-30 11:50:00,235.74,235.74,235.47,235.6,7312.0,219.8491,219.8491,219.5973,219.7185,7312.0
2022-03-30 11:55:00,235.62,236.15,235.48,236.15,5118.0,219.7372,220.2315,219.6066,220.2315,5118.0
2022-03-30 12:00:00,236.1,236.29,235.93,236.24,6071.0,220.1848,220.362,220.0263,220.3154,6071.0
2022-03-30 12:05:00,236.09,236.17,235.67,235.83,5708.0,220.1755,220.2501,219.7838,219.933,5708.0
2022-03-30 12:10:00,235.81,236.15,235.8,235.96,5681.0,219.9144,220.2315,219.9051,220.0543,5681.0
2022-03-30 12:15:00,235.94,236.12,235.84,236.12,4286.0,220.0356,220.2035,219.9424,220.2035,4286.0
2022-03-30 12:20:00,236.19,236.24,235.66,235.79,5835.0,220.2688,220.3154,219.7745,219.8957,5835.0
2022-03-30 12:25:00,235.81,236.08,235.81,236.05,3870.0,219.9144,220.1662,219.9144,220.1382,3870.0
2022-03-30 12:30:00,236.08,236.33,236.02,236.26,4182.0,220.1662,220.3993,220.1102,220.3341,4182.0
2022-03-30 12:35:00,236.28,236.43,236.09,236.43,5394.0,220.3527,220.4926,220.1755,220.4926,5394.0
2022-03-30 12:40:00,236.43,236.43,236.18,236.35,5688.0,220.4926,220.4926,220.2594,220.418,5688.0
2022-03-30 12:45:00,236.32,236.32,236.05,236.15,4163.0,220.39,220.39,220.1382,220.2315,4163.0
2022-03-30 12:50:00,236.14,236.36,236.1,236.31,4480.0,220.2221,220.4273,220.1848,220.3807,4480.0
2022-03-30 12:55:00,236.36,236.57,236.28,236.47,12631.0,220.4273,220.6232,220.3527,220.5299,12631.0
2022-03-30 13:00:00,236.43,236.54,236.24,236.44,4884.0,220.4926,220.5952,220.3154,220.5019,4884.0
2022-03-30 13:05:00,236.44,236.5,236.12,236.37,8111.0,220.5019,220.5579,220.2035,220.4366,8111.0
2022-03-30 13:10:00,236.37,236.4,236.04,236.37,9651.0,220.4366,220.4646,220.1289,220.4366,9651.0
2022-03-30 13:15:00,236.31,236.32,235.95,236.29,6806.0,220.3807,220.39,220.045,220.362,6806.0
2022-03-30 13:20:00,236.26,236.29,236.08,236.15,8796.0,220.3341,220.362,220.1662,220.2315,8796.0
2022-03-30 13:25:00,236.12,236.23,236.04,236.12,4281.0,220.2035,220.3061,220.1289,220.2035,4281.0
2022-03-30 13:30:00,236.11,236.35,235.8,236.29,6070.0,220.1942,220.418,219.9051,220.362,6070.0
2022-03-30 13:35:00,236.22,236.53,236.13,236.37,13207.0,220.2968,220.5859,220.2128,220.4366,13207.0
2022-03-30 13:40:00,236.46,236.57,236.17,236.46,14142.0,220.5206,220.6232,220.2501,220.5206,14142.0
2022-03-30 13:45:00,236.39,236.51,236.3,236.51,4705.0,220.4553,220.5672,220.3714,220.5672,4705.0
2022-03-30 13:50:00,236.47,236.69,236.44,236.56,8293.0,220.5299,220.7351,220.5019,220.6138,8293.0
2022-03-30 13:55:00,236.47,236.47,235.7,235.86,14415.0,220.5299,220.5299,219.8118,219.961,14415.0
2022-03-30 14:00:00,235.79,236.19,235.65,235.77,43408.0,219.8957,220.2688,219.7652,219.8771,43408.0
2022-03-30 14:05:00,235.68,235.87,235.51,235.81,28073.0,219.7932,219.9703,219.6346,219.9144,28073.0
2022-03-30 14:10:00,235.84,236.25,235.82,236.24,13824.0,219.9424,220.3247,219.9237,220.3154,13824.0
2022-03-30 14:15:00,236.24,236.24,235.39,235.42,34174.0,220.3154,220.3154,219.5227,219.5507,34174.0
2022-03-30 14:20:00,235.42,235.42,234.82,235.03,19824.0,219.5507,219.5507,218.9911,219.187,19824.0
2022-03-30 14:25:00,235.02,235.12,234.8,235.03,7627.0,219.1776,219.2709,218.9725,219.187,7627.0
2022-03-30 14:30:00,234.95,235.26,234.89,235.14,8758.0,219.1124,219.4015,219.0564,219.2896,8758.0
2022-03-30 14:35:00,235.14,235.14,234.89,234.92,7314.0,219.2896,219.2896,219.0564,219.0844,7314.0
2022-03-30 14:40:00,234.92,234.92,234.15,234.68,16528.0,219.0844,219.0844,218.3663,218.8606,16528.0
2022-03-30 14:45:00,234.64,234.99,234.56,234.73,12894.0,218.8233,219.1497,218.7487,218.9072,12894.0
2022-03-30 14:50:00,234.77,235.17,234.73,234.93,23180.0,218.9445,219.3175,218.9072,219.0937,23180.0
2022-03-30 14:55:00,234.97,235.35,234.89,235.14,31751.0,219.131,219.4854,219.0564,219.2896,31751.0
2022-03-30 15:00:00,235.11,235.28,235.07,235.28,5184.0,219.2616,219.4201,219.2243,219.4201,5184.0
2022-03-30 15:05:00,235.29,235.35,235.16,235.33,6172.0,219.4294,219.4854,219.3082,219.4667,6172.0
2022-03-30 15:10:00,235.31,235.48,235.07,235.45,9425.0,219.4481,219.6066,219.2243,219.5787,9425.0
2022-03-30 15:15:00,235.49,235.59,234.99,235.17,8046.0,219.616,219.7092,219.1497,219.3175,8046.0
2022-03-30 15:20:00,235.12,235.17,234.75,234.91,11218.0,219.2709,219.3175,218.9258,219.0751,11218.0
2022-03-30 15:25:00,234.93,235.45,234.88,235.34,11038.0,219.0937,219.5787,219.0471,219.4761,11038.0
2022-03-30 15:30:00,235.29,235.56,235.22,235.28,21159.0,219.4294,219.6812,219.3642,219.4201,21159.0
2022-03-30 15:35:00,235.2,235.68,235.2,235.32,13647.0,219.3455,219.7932,219.3455,219.4574,13647.0
2022-03-30 15:40:00,235.32,235.55,235.17,235.31,15861.0,219.4574,219.6719,219.3175,219.4481,15861.0
2022-03-30 15:45:00,235.33,235.55,235.12,235.12,34299.0,219.4667,219.6719,219.2709,219.2709,34299.0
2022-03-30 15:50:00,235.09,235.12,234.73,235.02,39580.0,219.2429,219.2709,218.9072,219.1776,39580.0
2022-03-30 15:55:00,235.04,235.34,234.95,235.26,82077.0,219.1963,219.4761,219.1124,219.4015,82077.0
2022-03-31 09:30:00,233.32,233.9,232.89,233.73,33385.0,217.5922,218.1331,217.1912,217.9746,33385.0
2022-03-31 09:35:00,233.7,234.66,233.38,234.32,11190.0,217.9466,218.8419,217.6482,218.5248,11190.0
2022-03-31 09:40:00,234.55,235.51,234.54,235.19,8930.0,218.7393,219.6346,218.73,219.3362,8930.0
2022-03-31 09:45:00,234.9,234.91,234.27,234.7,4608.0,219.0657,219.0751,218.4782,218.8792,4608.0
2022-03-31 09:50:00,234.73,234.91,234.11,234.45,13276.0,218.9072,219.0751,218.329,218.6461,13276.0
2022-03-31 09:55:00,234.28,234.52,233.84,233.84,29612.0,218.4875,218.7113,218.0772,218.0772,29612.0
2022-03-31 10:00:00,233.8,233.87,232.12,232.37,14844.0,218.0399,218.1052,216.4731,216.7063,14844.0
2022-03-31 10:05:00,232.3,233.16,232.3,233.03,11493.0,216.641,217.443,216.641,217.3218,11493.0
2022-03-31 10:10:00,233.03,233.5,232.79,233.35,5533.0,217.3218,217.7601,217.098,217.6202,5533.0
2022-03-31 10:15:00,233.44,233.61,233.22,233.32,8536.0,217.7041,217.8627,217.499,217.5922,8536.0
2022-03-31 10:20:00,233.28,233.47,233.07,233.23,9998.0,217.5549,217.7321,217.3591,217.5083,9998.0
2022-03-31 10:25:00,233.29,233.65,233.02,233.42,4895.0,217.5643,217.9,217.3125,217.6855,4895.0
2022-03-31 10:30:00,233.51,234.04,233.38,234.04,5869.0,217.7694,218.2637,217.6482,218.2637,5869.0
2022-03-31 10:35:00,234.07,234.6,234.06,234.13,10546.0,218.2917,218.786,218.2824,218.3476,10546.0
2022-03-31 10:40:00,233.77,233.93,233.7,233.93,2654.0,218.0119,218.1611,217.9466,218.1611,2654.0
2022-03-31 10:45:00,233.79,234.21,233.79,234.1,5076.0,218.0306,218.4222,218.0306,218.3197,5076.0
2022-03-31 10:50:00,234.02,234.33,234.02,234.3,3031.0,218.2451,218.5342,218.2451,218.5062,3031.0
2022-03-31 10:55:00,234.36,234.68,234.36,234.49,2447.0,218.5621,218.8606,218.5621,218.6834,2447.0
2022-03-31 11:00:00,234.52,234.65,234.28,234.53,4371.0,218.7113,218.8326,218.4875,218.7207,4371.0
2022-03-31 11:05:00,234.55,235.12,234.55,234.96,16769.0,218.7393,219.2709,218.7393,219.1217,16769.0
2022-03-31 11:10:00,234.95,235.62,234.81,235.62,7560.0,219.1124,219.7372,218.9818,219.7372,7560.0
2022-03-31 11:15:00,235.63,235.64,235.29,235.36,5032.0,219.7465,219.7558,219.4294,219.4947,5032.0
2022-03-31 11:20:00,235.3,235.32,235.15,235.32,7346.0,219.4388,219.4574,219.2989,219.4574,7346.0
2022-03-31 11:25:00,235.3,235.48,235.13,235.14,5431.0,219.4388,219.6066,219.2802,219.2896,5431.0
2022-03-31 11:30:00,235.11,235.19,235.04,235.07,9257.0,219.2616,219.3362,219.1963,219.2243,9257.0
2022-03-31 11:35:00,235.04,235.32,235.01,235.25,7330.0,219.1963,219.4574,219.1683,219.3921,7330.0
2022-03-31 11:40:00,235.33,235.61,235.33,235.6,4960.0,219.4667,219.7279,219.4667,219.7185,4960.0
2022-03-31 11:45:00,235.6,235.8,235.55,235.77,15544.0,219.7185,219.9051,219.6719,219.8771,15544.0
2022-03-31 11:50:00,235.75,235.83,235.36,235.36,4908.0,219.8584,219.933,219.4947,219.4947,4908.0
2022-03-31 11:55:00,235.34,235.37,234.84,234.96,50264.0,219.4761,219.504,219.0098,219.1217,50264.0
2022-03-31 12:00:00,235.02,235.13,234.91,235.01,8604.0,219.1776,219.2802,219.0751,219.1683,8604.0
2022-03-31 12:05:00,235.01,235.06,234.86,234.87,4902.0,219.1683,219.2149,219.0284,219.0378,4902.0
2022-03-31 12:10:00,234.75,234.85,234.01,234.01,10962.0,218.9258,219.0191,218.2357,218.2357,10962.0
2022-03-31 12:15:00,234.0,234.16,233.76,234.06,4870.0,218.2264,218.3756,218.0026,218.2824,4870.0
2022-03-31 12:20:00,234.15,234.15,233.94,233.94,4680.0,218.3663,218.3663,218.1704,218.1704,4680.0
2022-03-31 12:25:00,233.94,233.94,233.48,233.56,4555.0,218.1704,218.1704,217.7415,217.8161,4555.0
2022-03-31 12:30:00,233.55,233.56,233.42,233.5,8975.0,217.8067,217.8161,217.6855,217.7601,8975.0
2022-03-31 12:35:00,233.47,233.8,233.46,233.8,3219.0,217.7321,218.0399,217.7228,218.0399,3219.0
2022-03-31 12:40:00,233.84,233.9,233.8,233.86,2455.0,218.0772,218.1331,218.0399,218.0958,2455.0
2022-03-31 12:45:00,233.9,233.97,233.76,233.77,1430.0,218.1331,218.1984,218.0026,218.0119,1430.0
2022-03-31 12:50:00,233.79,233.81,233.69,233.7,1700.0,218.0306,218.0492,217.9373,217.9466,1700.0
2022-03-31 12:55:00,233.77,233.77,233.46,233.47,9551.0,218.0119,218.0119,217.7228,217.7321,9551.0
2022-03-31 13:00:00,233.46,233.6,233.46,233.6,2014.0,217.7228,217.8534,217.7228,217.8534,2014.0
2022-03-31 13:05:00,233.6,233.63,233.5,233.57,2412.0,217.8534,217.8813,217.7601,217.8254,2412.0
2022-03-31 13:10:00,233.61,233.61,233.3,233.3,3651.0,217.8627,217.8627,217.5736,217.5736,3651.0
2022-03-31 13:15:00,233.42,233.51,233.15,233.51,5674.0,217.6855,217.7694,217.4337,217.7694,5674.0
2022-03-31 13:20:00,233.4,233.52,233.4,233.5,1712.0,217.6668,217.7788,217.6668,217.7601,1712.0
2022-03-31 13:25:00,233.5,233.7,233.38,233.64,3085.0,217.7601,217.9466,217.6482,217.8907,3085.0
2022-03-31 13:30:00,233.63,233.67,233.52,233.52,2669.0,217.8813,217.9186,217.7788,217.7788,2669.0
2022-03-31 13:35:00,233.57,233.7,233.52,233.7,2623.0,217.8254,217.9466,217.7788,217.9466,2623.0
2022-03-31 13:40:00,233.75,233.75,233.62,233.68,2339.0,217.9933,217.9933,217.872,217.928,2339.0
2022-03-31 13:45:00,233.77,233.8,233.61,233.74,2813.0,218.0119,218.0399,217.8627,217.9839,2813.0
2022-03-31 13:50:00,233.79,234.2,233.79,234.18,7720.0,218.0306,218.4129,218.0306,218.3943,7720.0
2022-03-31 13:55:00,234.1,234.17,233.96,234.03,18996.0,218.3197,218.3849,218.1891,218.2544,18996.0
2022-03-31 14:00:00,233.96,234.02,233.76,233.8,5457.0,218.1891,218.2451,218.0026,218.0399,5457.0
2022-03-31 14:05:00,233.81,233.99,233.77,233.96,4463.0,218.0492,218.2171,218.0119,218.1891,4463.0
2022-03-31 14:10:00,233.93,233.93,233.5,233.59,6751.0,218.1611,218.1611,217.7601,217.844,6751.0
2022-03-31 14:15:00,233.53,233.6,233.33,233.44,4859.0,217.7881,217.8534,217.6016,217.7041,4859.0
2022-03-31 14:20:00,233.43,233.84,233.41,233.83,4507.0,217.6948,218.0772,217.6762,218.0679,4507.0
2022-03-31 14:25:00,233.82,233.86,233.64,233.76,5613.0,218.0585,218.0958,217.8907,218.0026,5613.0
2022-03-31 14:30:00,233.73,233.73,233.46,233.46,6606.0,217.9746,217.9746,217.7228,217.7228,6606.0
2022-03-31 14:35:00,233.53,233.69,233.44,233.66,5380.0,217.7881,217.9373,217.7041,217.9093,5380.0
2022-03-31 14:40:00,233.71,233.84,233.62,233.74,5749.0,217.9559,218.0772,217.872,217.9839,5749.0
2022-03-31 14:45:00,233.7,233.84,233.65,233.73,4300.0,217.9466,218.0772,217.9,217.9746,4300.0
2022-03-31 14:50:00,233.71,233.87,233.6,233.75,10796.0,217.9559,218.1052,217.8534,217.9933,10796.0
2022-03-31 14:55:00,233.7,233.83,233.54,233.72,5710.0,217.9466,218.0679,217.7974,217.9653,5710.0
2022-03-31 15:00:00,233.79,234.04,233.79,233.85,4722.0,218.0306,218.2637,218.0306,218.0865,4722.0
2022-03-31 15:05:00,233.8,233.84,233.66,233.8,5536.0,218.0399,218.0772,217.9093,218.0399,5536.0
2022-03-31 15:10:00,233.81,233.92,233.74,233.91,6900.0,218.0492,218.1518,217.9839,218.1425,6900.0
2022-03-31 15:15:00,233.89,233.97,233.39,233.46,16178.0,218.1238,218.1984,217.6575,217.7228,16178.0
2022-03-31 15:20:00,233.43,233.47,232.89,233.0,24733.0,217.6948,217.7321,217.1912,217.2938,24733.0
2022-03-31 15:25:00,232.93,233.16,232.86,233.11,11555.0,217.2285,217.443,217.1632,217.3964,11555.0
2022-03-31 15:30:00,233.09,233.13,232.82,232.97,12625.0,217.3777,217.415,217.1259,217.2658,12625.0
2022-03-31 15:35:00,232.93,233.17,232.63,232.7,22548.0,217.2285,217.4523,216.9487,217.014,22548.0
2022-03-31 15:40:00,232.68,232.68,232.14,232.23,25371.0,216.9954,216.9954,216.4918,216.5757,25371.0
2022-03-31 15:45:00,232.23,232.38,232.1,232.31,31559.0,216.5757,216.7156,216.4545,216.6503,31559.0
2022-03-31 15:50:00,232.25,232.71,232.14,232.36,45475.0,216.5944,217.0234,216.4918,216.6969,45475.0
2022-03-31 15:55:00,232.34,232.35,231.28,231.29,142896.0,216.6783,216.6876,215.6898,215.6991,142896.0
2022-04-01 09:30:00,231.39,231.68,230.62,231.2,41076.0,215.7923,216.0628,215.0742,215.6151,41076.0
2022-04-01 09:35:00,231.18,231.31,229.57,229.76,33782.0,215.5965,215.7177,214.095,214.2722,33782.0
2022-04-01 09:40:00,229.8,229.8,227.56,227.56,19925.0,214.3095,214.3095,212.2205,212.2205,19925.0
2022-04-01 09:45:00,227.75,227.84,226.44,227.15,29503.0,212.3977,212.4816,211.176,211.8381,29503.0
2022-04-01 09:50:00,227.23,227.46,226.22,226.89,47876.0,211.9128,212.1273,210.9708,211.5957,47876.0
2022-04-01 09:55:00,226.95,227.86,226.68,227.86,41931.0,211.6516,212.5003,211.3998,212.5003,41931.0
2022-04-01 10:00:00,227.97,228.14,226.2,226.34,24074.0,212.6029,212.7614,210.9522,211.0827,24074.0
2022-04-01 10:05:00,226.51,226.72,225.68,225.83,31892.0,211.2413,211.4371,210.4672,210.6071,31892.0
2022-04-01 10:10:00,225.91,226.31,225.16,225.27,45467.0,210.6817,211.0548,209.9823,210.0849,45467.0
2022-04-01 10:15:00,225.25,225.4,223.86,223.87,60282.0,210.0662,210.2061,208.7699,208.7792,60282.0
2022-04-01 10:20:00,223.86,224.43,223.32,224.0,22509.0,208.7699,209.3015,208.2663,208.9005,22509.0
2022-04-01 10:25:00,224.23,224.29,223.74,224.08,12210.0,209.115,209.1709,208.658,208.9751,12210.0
2022-04-01 10:30:00,224.11,225.09,224.05,224.79,30407.0,209.0031,209.917,208.9471,209.6372,30407.0
2022-04-01 10:35:00,224.92,225.06,224.07,224.17,29244.0,209.7585,209.889,208.9658,209.059,29244.0
2022-04-01 10:40:00,224.21,224.35,223.61,224.04,23785.0,209.0963,209.2269,208.5368,208.9378,23785.0
2022-04-01 10:45:00,224.09,224.54,224.06,224.07,14070.0,208.9844,209.4041,208.9564,208.9658,14070.0
2022-04-01 10:50:00,224.09,224.49,223.62,224.39,29338.0,208.9844,209.3575,208.5461,209.2642,29338.0
2022-04-01 10:55:00,224.52,224.6,223.93,224.07,15913.0,209.3854,209.46,208.8352,208.9658,15913.0
2022-04-01 11:00:00,224.06,224.06,223.8,223.92,10847.0,208.9564,208.9564,208.714,208.8259,10847.0
2022-04-01 11:05:00,224.06,225.14,223.94,225.14,13311.0,208.9564,209.9636,208.8445,209.9636,13311.0
2022-04-01 11:10:00,225.11,225.22,224.32,224.59,13418.0,209.9357,210.0382,209.1989,209.4507,13418.0
2022-04-01 11:15:00,224.56,224.65,224.08,224.5,6896.0,209.4227,209.5067,208.9751,209.3668,6896.0
2022-04-01 11:20:00,224.47,224.5,224.04,224.43,7748.0,209.3388,209.3668,208.9378,209.3015,7748.0
2022-04-01 11:25:00,224.42,224.7,224.29,224.29,7497.0,209.2922,209.5533,209.1709,209.1709,7497.0
2022-04-01 11:30:00,224.38,224.88,224.23,224.76,10204.0,209.2549,209.7212,209.115,209.6093,10204.0
2022-04-01 11:35:00,224.75,224.75,224.21,224.23,13174.0,209.5999,209.5999,209.0963,209.115,13174.0
2022-04-01 11:40:00,224.26,224.38,223.92,224.17,14395.0,209.143,209.2549,208.8259,209.059,14395.0
2022-04-01 11:45:00,224.17,224.3,224.0,224.21,9070.0,209.059,209.1803,208.9005,209.0963,9070.0
2022-04-01 11:50:00,224.06,224.19,223.83,224.07,5654.0,208.9564,209.0777,208.7419,208.9658,5654.0
2022-04-01 11:55:00,224.07,224.07,223.57,223.68,10308.0,208.9658,208.9658,208.4995,208.6021,10308.0
2022-04-01 12:00:00,223.71,223.83,223.38,223.43,13782.0,208.63,208.7419,208.3223,208.3689,13782.0
2022-04-01 12:05:00,223.38,223.42,223.0,223.22,20731.0,208.3223,208.3596,207.9679,208.1731,20731.0
2022-04-01 12:10:00,223.26,223.29,222.75,222.8,34015.0,208.2104,208.2383,207.7347,207.7814,34015.0
2022-04-01 12:15:00,222.86,223.41,222.7,223.34,46069.0,207.8373,208.3503,207.6881,208.285,46069.0
2022-04-01 12:20:00,223.45,223.56,222.61,222.95,46249.0,208.3876,208.4901,207.6042,207.9213,46249.0
2022-04-01 12:25:00,223.29,223.45,223.01,223.05,9647.0,208.2383,208.3876,207.9772,208.0145,9647.0
2022-04-01 12:30:00,223.05,223.05,222.39,222.62,17064.0,208.0145,208.0145,207.399,207.6135,17064.0
2022-04-01 12:35:00,222.53,222.54,222.01,222.12,19687.0,207.5296,207.5389,207.0446,207.1472,19687.0
2022-04-01 12:40:00,222.03,222.44,221.9,222.26,23173.0,207.0633,207.4456,206.942,207.2778,23173.0
2022-04-01 12:45:00,222.2,222.24,221.6,221.77,25190.0,207.2218,207.2591,206.6623,206.8208,25190.0
2022-04-01 12:50:00,221.77,221.84,221.13,221.48,51924.0,206.8208,206.8861,206.2239,206.5504,51924.0
2022-04-01 12:55:00,221.51,221.95,221.38,221.74,18277.0,206.5783,206.9887,206.4571,206.7928,18277.0
2022-04-01 13:00:00,221.7,221.79,221.37,221.58,10225.0,206.7555,206.8395,206.4478,206.6436,10225.0
2022-04-01 13:05:00,221.66,222.12,221.64,221.64,7771.0,206.7182,207.1472,206.6996,206.6996,7771.0
2022-04-01 13:10:00,221.59,221.61,221.2,221.27,8116.0,206.6529,206.6716,206.2892,206.3545,8116.0
2022-04-01 13:15:00,221.26,221.58,221.02,221.58,20938.0,206.3452,206.6436,206.1214,206.6436,20938.0
2022-04-01 13:20:00,221.56,221.69,221.23,221.67,14715.0,206.625,206.7462,206.3172,206.7275,14715.0
2022-04-01 13:25:00,221.62,221.84,221.4,221.83,11046.0,206.6809,206.8861,206.4757,206.8768,11046.0
2022-04-01 13:30:00,221.83,221.98,221.63,221.72,14308.0,206.8768,207.0166,206.6902,206.7742,14308.0
2022-04-01 13:35:00,221.71,222.58,221.7,222.58,24368.0,206.7649,207.5762,206.7555,207.5762,24368.0
2022-04-01 13:40:00,222.56,222.61,222.19,222.25,15854.0,207.5576,207.6042,207.2125,207.2684,15854.0
2022-04-01 13:45:00,222.18,222.2,221.86,221.93,14180.0,207.2032,207.2218,206.9047,206.97,14180.0
2022-04-01 13:50:00,221.88,222.13,221.75,222.03,12793.0,206.9234,207.1565,206.8022,207.0633,12793.0
2022-04-01 13:55:00,222.07,222.32,221.98,222.27,12051.0,207.1006,207.3337,207.0166,207.2871,12051.0
2022-04-01 14:00:00,222.29,222.65,222.26,222.6,10658.0,207.3058,207.6415,207.2778,207.5949,10658.0
2022-04-01 14:05:00,222.65,222.81,222.32,222.52,16198.0,207.6415,207.7907,207.3337,207.5202,16198.0
2022-04-01 14:10:00,222.49,223.09,222.48,222.96,13919.0,207.4923,208.0518,207.4829,207.9306,13919.0
2022-04-01 14:15:00,222.92,223.05,222.69,222.7,8969.0,207.8933,208.0145,207.6788,207.6881,8969.0
2022-04-01 14:20:00,222.72,222.86,222.57,222.57,8922.0,207.7068,207.8373,207.5669,207.5669,8922.0
2022-04-01 14:25:00,222.56,223.23,222.56,223.23,9500.0,207.5576,208.1824,207.5576,208.1824,9500.0
2022-04-01 14:30:00,223.2,223.35,222.98,223.34,15786.0,208.1544,208.2943,207.9492,208.285,15786.0
2022-04-01 14:35:00,223.32,223.38,223.01,223.24,8914.0,208.2663,208.3223,207.9772,208.1917,8914.0
2022-04-01 14:40:00,223.24,223.4,223.13,223.37,6081.0,208.1917,208.3409,208.0891,208.313,6081.0
2022-04-01 14:45:00,223.44,223.51,223.0,223.09,6677.0,208.3782,208.4435,207.9679,208.0518,6677.0
2022-04-01 14:50:00,223.05,223.13,222.81,222.9,7497.0,208.0145,208.0891,207.7907,207.8746,7497.0
2022-04-01 14:55:00,222.94,223.04,222.64,222.76,8472.0,207.9119,208.0052,207.6322,207.7441,8472.0
2022-04-01 15:00:00,222.75,223.26,222.75,223.1,6089.0,207.7347,208.2104,207.7347,208.0612,6089.0
2022-04-01 15:05:00,223.03,223.1,222.79,222.81,10101.0,207.9959,208.0612,207.772,207.7907,10101.0
2022-04-01 15:10:00,222.8,222.96,222.53,222.9,12066.0,207.7814,207.9306,207.5296,207.8746,12066.0
2022-04-01 15:15:00,222.92,222.92,222.05,222.18,17612.0,207.8933,207.8933,207.0819,207.2032,17612.0
2022-04-01 15:20:00,222.18,222.21,221.45,221.5,41365.0,207.2032,207.2311,206.5224,206.569,41365.0
2022-04-01 15:25:00,221.52,221.89,221.52,221.81,28535.0,206.5877,206.9327,206.5877,206.8581,28535.0
2022-04-01 15:30:00,221.84,221.9,221.38,221.38,41146.0,206.8861,206.942,206.4571,206.4571,41146.0
2022-04-01 15:35:00,221.43,221.59,221.28,221.41,33885.0,206.5037,206.6529,206.3638,206.4851,33885.0
2022-04-01 15:40:00,221.35,221.46,221.02,221.16,71467.0,206.4291,206.5317,206.1214,206.2519,71467.0
2022-04-01 15:45:00,221.16,221.24,221.02,221.18,64709.0,206.2519,206.3265,206.1214,206.2706,64709.0
2022-04-01 15:50:00,221.17,221.95,221.16,221.41,109407.0,206.2613,206.9887,206.2519,206.4851,109407.0
2022-04-01 15:55:00,221.38,221.72,221.0,221.14,340129.0,206.4571,206.7742,206.1027,206.2333,340129.0
2022-04-04 09:30:00,218.39,220.86,216.74,217.24,128018.0,203.6686,205.9721,202.1299,202.5962,128018.0
2022-04-04 09:35:00,217.22,218.63,217.15,217.84,56992.0,202.5775,203.8925,202.5122,203.1557,56992.0
2022-04-04 09:40:00,217.86,218.42,216.94,218.03,33241.0,203.1744,203.6966,202.3164,203.3329,33241.0
2022-04-04 09:45:00,218.05,218.58,217.37,218.58,22213.0,203.3516,203.8458,202.7174,203.8458,22213.0
2022-04-04 09:50:00,218.53,219.94,218.36,219.87,39423.0,203.7992,205.1142,203.6407,205.0489,39423.0
2022-04-04 09:55:00,219.86,220.05,218.47,218.73,66755.0,205.0396,205.2167,203.7433,203.9857,66755.0
2022-04-04 10:00:00,218.9,218.95,218.15,218.91,18924.0,204.1443,204.1909,203.4448,204.1536,18924.0
2022-04-04 10:05:00,218.75,218.93,217.09,217.32,39535.0,204.0044,204.1722,202.4563,202.6708,39535.0
2022-04-04 10:10:00,217.3,218.11,216.91,217.88,28574.0,202.6521,203.4075,202.2884,203.193,28574.0
2022-04-04 10:15:00,217.93,218.39,217.54,218.35,30859.0,203.2397,203.6686,202.8759,203.6313,30859.0
2022-04-04 10:20:00,218.49,218.82,218.15,218.38,18981.0,203.7619,204.0697,203.4448,203.6593,18981.0
2022-04-04 10:25:00,218.41,218.52,217.38,217.44,24622.0,203.6873,203.7899,202.7267,202.7827,24622.0
2022-04-04 10:30:00,217.39,217.79,217.03,217.07,51776.0,202.7361,203.1091,202.4003,202.4376,51776.0
2022-04-04 10:35:00,217.1,217.62,216.85,217.31,40274.0,202.4656,202.9506,202.2325,202.6614,40274.0
2022-04-04 10:40:00,217.4,217.73,217.2,217.61,9034.0,202.7454,203.0531,202.5589,202.9412,9034.0
2022-04-04 10:45:00,217.58,218.29,217.57,218.02,18300.0,202.9132,203.5754,202.9039,203.3236,18300.0
2022-04-04 10:50:00,218.08,218.53,217.78,218.03,28587.0,203.3795,203.7992,203.0998,203.3329,28587.0
2022-04-04 10:55:00,217.9,218.19,217.9,218.01,19721.0,203.2117,203.4821,203.2117,203.3143,19721.0
2022-04-04 11:00:00,217.95,218.27,217.64,217.99,15703.0,203.2583,203.5567,202.9692,203.2956,15703.0
2022-04-04 11:05:00,217.85,218.08,217.73,217.91,17534.0,203.165,203.3795,203.0531,203.221,17534.0
2022-04-04 11:10:00,217.86,218.04,217.79,218.0,11453.0,203.1744,203.3422,203.1091,203.3049,11453.0
2022-04-04 11:15:00,218.0,218.25,217.84,218.17,17481.0,203.3049,203.5381,203.1557,203.4635,17481.0
2022-04-04 11:20:00,218.2,218.25,217.99,218.25,14913.0,203.4915,203.5381,203.2956,203.5381,14913.0
2022-04-04 11:25:00,218.27,218.45,218.07,218.36,18873.0,203.5567,203.7246,203.3702,203.6407,18873.0
2022-04-04 11:30:00,218.37,218.56,218.15,218.19,35836.0,203.65,203.8272,203.4448,203.4821,35836.0
2022-04-04 11:35:00,218.14,218.26,217.93,218.14,9357.0,203.4355,203.5474,203.2397,203.4355,9357.0
2022-04-04 11:40:00,218.18,218.31,218.0,218.19,12222.0,203.4728,203.594,203.3049,203.4821,12222.0
2022-04-04 11:45:00,218.16,218.35,217.87,217.87,32635.0,203.4542,203.6313,203.1837,203.1837,32635.0
2022-04-04 11:50:00,217.87,218.15,217.83,218.02,8142.0,203.1837,203.4448,203.1464,203.3236,8142.0
2022-04-04 11:55:00,217.99,218.1,217.91,218.02,14181.0,203.2956,203.3982,203.221,203.3236,14181.0
2022-04-04 12:00:00,218.03,218.06,217.77,217.98,16173.0,203.3329,203.3609,203.0904,203.2863,16173.0
2022-04-04 12:05:00,217.96,218.34,217.82,218.24,42226.0,203.2676,203.622,203.1371,203.5288,42226.0
2022-04-04 12:10:00,218.27,218.34,218.15,218.27,20099.0,203.5567,203.622,203.4448,203.5567,20099.0
2022-04-04 12:15:00,218.19,218.19,217.94,217.95,16373.0,203.4821,203.4821,203.249,203.2583,16373.0
2022-04-04 12:20:00,217.98,218.2,217.75,218.05,24427.0,203.2863,203.4915,203.0718,203.3516,24427.0
2022-04-04 12:25:00,218.09,218.21,217.96,218.03,7289.0,203.3889,203.5008,203.2676,203.3329,7289.0
2022-04-04 12:30:00,218.01,218.01,217.69,217.69,15113.0,203.3143,203.3143,203.0158,203.0158,15113.0
2022-04-04 12:35:00,217.7,217.87,217.38,217.5,22290.0,203.0252,203.1837,202.7267,202.8386,22290.0
2022-04-04 12:40:00,217.48,217.49,216.95,217.08,58889.0,202.82,202.8293,202.3257,202.447,58889.0
2022-04-04 12:45:00,217.1,217.3,216.8,217.21,21313.0,202.4656,202.6521,202.1858,202.5682,21313.0
2022-04-04 12:50:00,217.29,217.58,217.1,217.27,45116.0,202.6428,202.9132,202.4656,202.6241,45116.0
2022-04-04 12:55:00,217.2,217.55,217.17,217.53,12536.0,202.5589,202.8853,202.5309,202.8666,12536.0
2022-04-04 13:00:00,217.5,217.86,217.48,217.75,7538.0,202.8386,203.1744,202.82,203.0718,7538.0
2022-04-04 13:05:00,217.75,218.0,217.67,217.89,8448.0,203.0718,203.3049,202.9972,203.2024,8448.0
2022-04-04 13:10:00,217.83,218.0,217.69,217.98,8028.0,203.1464,203.3049,203.0158,203.2863,8028.0
2022-04-04 13:15:00,217.96,218.03,217.86,218.0,14663.0,203.2676,203.3329,203.1744,203.3049,14663.0
2022-04-04 13:20:00,218.02,218.04,217.78,217.93,8460.0,203.3236,203.3422,203.0998,203.2397,8460.0
2022-04-04 13:25:00,217.89,218.04,217.89,217.91,6982.0,203.2024,203.3422,203.2024,203.221,6982.0
2022-04-04 13:30:00,217.95,218.0,217.78,217.85,8473.0,203.2583,203.3049,203.0998,203.165,8473.0
2022-04-04 13:35:00,217.92,217.99,217.8,217.88,8821.0,203.2303,203.2956,203.1184,203.193,8821.0
2022-04-04 13:40:00,217.9,218.04,217.8,217.99,9978.0,203.2117,203.3422,203.1184,203.2956,9978.0
2022-04-04 13:45:00,218.0,218.02,217.91,217.95,9999.0,203.3049,203.3236,203.221,203.2583,9999.0
2022-04-04 13:50:00,217.94,218.02,217.84,217.88,8174.0,203.249,203.3236,203.1557,203.193,8174.0
2022-04-04 13:55:00,217.82,218.02,217.79,217.98,13463.0,203.1371,203.3236,203.1091,203.2863,13463.0
2022-04-04 14:00:00,218.0,218.08,217.92,218.02,17689.0,203.3049,203.3795,203.2303,203.3236,17689.0
2022-04-04 14:05:00,218.03,218.07,217.75,217.92,11334.0,203.3329,203.3702,203.0718,203.2303,11334.0
2022-04-04 14:10:00,217.94,218.03,217.79,217.97,12539.0,203.249,203.3329,203.1091,203.277,12539.0
2022-04-04 14:15:00,217.97,218.05,217.9,217.97,14646.0,203.277,203.3516,203.2117,203.277,14646.0
2022-04-04 14:20:00,217.93,218.04,217.78,218.0,19144.0,203.2397,203.3422,203.0998,203.3049,19144.0
2022-04-04 14:25:00,217.99,218.23,217.96,218.16,48893.0,203.2956,203.5194,203.2676,203.4542,48893.0
2022-04-04 14:30:00,218.15,218.31,218.0,218.24,26617.0,203.4448,203.594,203.3049,203.5288,26617.0
2022-04-04 14:35:00,218.21,218.25,218.1,218.25,13788.0,203.5008,203.5381,203.3982,203.5381,13788.0
2022-04-04 14:40:00,218.25,218.32,218.06,218.12,26764.0,203.5381,203.6034,203.3609,203.4168,26764.0
2022-04-04 14:45:00,218.12,218.18,217.9,217.95,17286.0,203.4168,203.4728,203.2117,203.2583,17286.0
2022-04-04 14:50:00,217.95,218.07,217.88,218.03,10783.0,203.2583,203.3702,203.193,203.3329,10783.0
2022-04-04 14:55:00,218.01,218.06,217.61,217.67,14765.0,203.3143,203.3609,202.9412,202.9972,14765.0
2022-04-04 15:00:00,217.7,218.02,217.7,218.0,17423.0,203.0252,203.3236,203.0252,203.3049,17423.0
2022-04-04 15:05:00,218.0,218.02,217.8,217.86,14735.0,203.3049,203.3236,203.1184,203.1744,14735.0
2022-04-04 15:10:00,217.86,217.92,217.55,217.58,9604.0,203.1744,203.2303,202.8853,202.9132,9604.0
2022-04-04 15:15:00,217.5,217.5,217.27,217.45,16131.0,202.8386,202.8386,202.6241,202.792,16131.0
2022-04-04 15:20:00,217.46,217.68,217.35,217.68,16233.0,202.8013,203.0065,202.6988,203.0065,16233.0
2022-04-04 15:25:00,217.69,217.69,217.38,217.45,11936.0,203.0158,203.0158,202.7267,202.792,11936.0
2022-04-04 15:30:00,217.45,217.92,217.37,217.69,29631.0,202.792,203.2303,202.7174,203.0158,29631.0
2022-04-04 15:35:00,217.67,218.05,217.59,217.95,43599.0,202.9972,203.3516,202.9226,203.2583,43599.0
2022-04-04 15:40:00,217.98,218.03,217.75,217.79,38680.0,203.2863,203.3329,203.0718,203.1091,38680.0
2022-04-04 15:45:00,217.78,218.02,217.66,217.98,36683.0,203.0998,203.3236,202.9879,203.2863,36683.0
2022-04-04 15:50:00,218.0,218.1,217.75,217.96,84547.0,203.3049,203.3982,203.0718,203.2676,84547.0
2022-04-04 15:55:00,217.93,218.1,217.46,218.1,136954.0,203.2397,203.3982,202.8013,203.3982,136954.0
2022-04-05 09:30:00,215.33,217.78,215.2,217.62,64425.0,200.8149,203.0998,200.6937,202.9506,64425.0
2022-04-05 09:35:00,217.63,218.84,217.5,217.95,24118.0,202.9599,204.0883,202.8386,203.2583,24118.0
2022-04-05 09:40:00,218.18,218.57,217.0,217.14,21338.0,203.4728,203.8365,202.3723,202.5029,21338.0
2022-04-05 09:45:00,217.39,218.16,216.95,216.95,15020.0,202.7361,203.4542,202.3257,202.3257,15020.0
2022-04-05 09:50:00,217.11,217.11,215.9,217.0,16509.0,202.4749,202.4749,201.3465,202.3723,16509.0
2022-04-05 09:55:00,217.07,217.07,216.18,216.48,17185.0,202.4376,202.4376,201.6076,201.8874,17185.0
2022-04-05 10:00:00,216.52,216.7,215.95,216.59,26116.0,201.9247,202.0926,201.3931,201.99,26116.0
2022-04-05 10:05:00,216.51,216.78,215.2,215.32,35268.0,201.9154,202.1672,200.6937,200.8056,35268.0
2022-04-05 10:10:00,215.26,215.31,214.37,214.72,35293.0,200.7496,200.7963,199.9196,200.246,35293.0
2022-04-05 10:15:00,214.59,214.6,213.87,213.89,32706.0,200.1248,200.1341,199.4533,199.472,32706.0
2022-04-05 10:20:00,213.86,214.25,213.61,214.21,11260.0,199.444,199.8077,199.2109,199.7704,11260.0
2022-04-05 10:25:00,214.18,214.5,213.93,213.93,18847.0,199.7424,200.0409,199.5093,199.5093,18847.0
2022-04-05 10:30:00,213.94,214.06,213.37,213.4,30028.0,199.5186,199.6305,198.987,199.015,30028.0
2022-04-05 10:35:00,213.4,214.13,213.39,213.99,15058.0,199.015,199.6958,199.0057,199.5652,15058.0
2022-04-05 10:40:00,214.13,214.24,213.4,213.42,23890.0,199.6958,199.7984,199.015,199.0337,23890.0
2022-04-05 10:45:00,213.35,213.85,213.22,213.8,26076.0,198.9684,199.4347,198.8471,199.3881,26076.0
2022-04-05 10:50:00,213.84,214.61,213.0,214.23,38045.0,199.4254,200.1435,198.642,199.7891,38045.0
2022-04-05 10:55:00,214.23,214.61,214.13,214.18,25112.0,199.7891,200.1435,199.6958,199.7424,25112.0
2022-04-05 11:00:00,214.05,214.08,213.16,213.27,17147.0,199.6212,199.6492,198.7912,198.8938,17147.0
2022-04-05 11:05:00,213.24,213.9,213.24,213.85,11058.0,198.8658,199.4813,198.8658,199.4347,11058.0
2022-04-05 11:10:00,213.87,214.02,213.56,213.93,6258.0,199.4533,199.5932,199.1642,199.5093,6258.0
2022-04-05 11:15:00,213.92,214.33,213.66,213.77,14357.0,199.5,199.8823,199.2575,199.3601,14357.0
2022-04-05 11:20:00,213.85,214.17,213.76,214.08,10851.0,199.4347,199.7331,199.3507,199.6492,10851.0
2022-04-05 11:25:00,214.14,214.33,214.06,214.06,14707.0,199.7051,199.8823,199.6305,199.6305,14707.0
2022-04-05 11:30:00,214.11,214.79,214.06,214.78,9701.0,199.6772,200.3113,199.6305,200.302,9701.0
2022-04-05 11:35:00,214.78,214.91,214.46,214.55,8598.0,200.302,200.4232,200.0036,200.0875,8598.0
2022-04-05 11:40:00,214.62,214.95,214.53,214.88,8836.0,200.1528,200.4605,200.0688,200.3953,8836.0
2022-04-05 11:45:00,214.92,214.97,214.28,214.61,33253.0,200.4326,200.4792,199.8357,200.1435,33253.0
2022-04-05 11:50:00,214.62,214.76,214.42,214.67,23214.0,200.1528,200.2833,199.9663,200.1994,23214.0
2022-04-05 11:55:00,214.65,214.68,214.4,214.55,41040.0,200.1808,200.2087,199.9476,200.0875,41040.0
2022-04-05 12:00:00,214.5,214.69,214.38,214.69,50730.0,200.0409,200.2181,199.929,200.2181,50730.0
2022-04-05 12:05:00,214.68,214.7,214.16,214.16,22581.0,200.2087,200.2274,199.7238,199.7238,22581.0
2022-04-05 12:10:00,214.1,214.13,213.3,213.33,11304.0,199.6678,199.6958,198.9218,198.9497,11304.0
2022-04-05 12:15:00,213.27,213.52,213.1,213.22,13603.0,198.8938,199.1269,198.7352,198.8471,13603.0
2022-04-05 12:20:00,213.27,213.57,213.19,213.57,9887.0,198.8938,199.1736,198.8192,199.1736,9887.0
2022-04-05 12:25:00,213.53,213.84,213.34,213.45,9294.0,199.1363,199.4254,198.9591,199.0616,9294.0
2022-04-05 12:30:00,213.39,213.72,213.29,213.57,7051.0,199.0057,199.3134,198.9124,199.1736,7051.0
2022-04-05 12:35:00,213.56,213.79,213.5,213.77,6839.0,199.1642,199.3787,199.1083,199.3601,6839.0
2022-04-05 12:40:00,213.73,213.82,213.49,213.53,14718.0,199.3228,199.4067,199.0989,199.1363,14718.0
2022-04-05 12:45:00,213.46,213.76,213.43,213.76,8620.0,199.071,199.3507,199.043,199.3507,8620.0
2022-04-05 12:50:00,213.77,214.03,213.54,213.91,7994.0,199.3601,199.6025,199.1456,199.4906,7994.0
2022-04-05 12:55:00,213.91,214.09,213.79,213.93,9067.0,199.4906,199.6585,199.3787,199.5093,9067.0
2022-04-05 13:00:00,213.83,213.83,213.55,213.76,5967.0,199.416,199.416,199.1549,199.3507,5967.0
2022-04-05 13:05:00,213.74,214.05,213.58,214.02,9800.0,199.3321,199.6212,199.1829,199.5932,9800.0
2022-04-05 13:10:00,214.03,214.08,213.64,213.82,9203.0,199.6025,199.6492,199.2388,199.4067,9203.0
2022-04-05 13:15:00,213.87,214.18,213.85,214.0,7595.0,199.4533,199.7424,199.4347,199.5746,7595.0
2022-04-05 13:20:00,213.99,213.99,213.36,213.48,9483.0,199.5652,199.5652,198.9777,199.0896,9483.0
2022-04-05 13:25:00,213.46,213.53,213.04,213.07,18883.0,199.071,199.1363,198.6793,198.7073,18883.0
2022-04-05 13:30:00,213.06,213.07,212.68,212.75,33524.0,198.6979,198.7073,198.3435,198.4088,33524.0
2022-04-05 13:35:00,212.71,212.89,212.22,212.37,34300.0,198.3715,198.5394,197.9146,198.0544,34300.0
2022-04-05 13:40:00,212.41,212.41,212.1,212.24,17081.0,198.0917,198.0917,197.8026,197.9332,17081.0
2022-04-05 13:45:00,212.25,212.34,212.08,212.13,18654.0,197.9425,198.0265,197.784,197.8306,18654.0
2022-04-05 13:50:00,212.06,212.21,211.94,212.14,22067.0,197.7653,197.9052,197.6534,197.8399,22067.0
2022-04-05 13:55:00,212.17,212.68,212.03,212.68,15497.0,197.8679,198.3435,197.7374,198.3435,15497.0
2022-04-05 14:00:00,212.71,212.72,212.37,212.42,9976.0,198.3715,198.3809,198.0544,198.1011,9976.0
2022-04-05 14:05:00,212.44,212.78,212.28,212.72,13237.0,198.1197,198.4368,197.9705,198.3809,13237.0
2022-04-05 14:10:00,212.72,213.54,212.72,213.43,14517.0,198.3809,199.1456,198.3809,199.043,14517.0
2022-04-05 14:15:00,213.24,213.76,213.1,213.76,8431.0,198.8658,199.3507,198.7352,199.3507,8431.0
2022-04-05 14:20:00,213.8,213.8,213.35,213.46,9229.0,199.3881,199.3881,198.9684,199.071,9229.0
2022-04-05 14:25:00,213.52,213.61,213.18,213.18,20824.0,199.1269,199.2109,198.8098,198.8098,20824.0
2022-04-05 14:30:00,213.28,213.33,212.86,212.96,13634.0,198.9031,198.9497,198.5114,198.6047,13634.0
2022-04-05 14:35:00,212.95,213.08,212.69,212.69,9779.0,198.5953,198.7166,198.3529,198.3529,9779.0
2022-04-05 14:40:00,212.7,212.87,212.44,212.71,18172.0,198.3622,198.5207,198.1197,198.3715,18172.0
2022-04-05 14:45:00,212.63,212.69,212.29,212.35,13676.0,198.2969,198.3529,197.9798,198.0358,13676.0
2022-04-05 14:50:00,212.4,212.56,212.12,212.16,11745.0,198.0824,198.2316,197.8213,197.8586,11745.0
2022-04-05 14:55:00,212.2,212.29,211.89,211.91,19251.0,197.8959,197.9798,197.6068,197.6255,19251.0
2022-04-05 15:00:00,212.03,212.19,211.88,212.02,11930.0,197.7374,197.8866,197.5975,197.728,11930.0
2022-04-05 15:05:00,212.03,212.03,211.56,211.71,33650.0,197.7374,197.7374,197.299,197.4389,33650.0
2022-04-05 15:10:00,211.72,211.8,211.21,211.33,44883.0,197.4483,197.5229,196.9726,197.0846,44883.0
2022-04-05 15:15:00,211.36,211.55,211.07,211.21,37591.0,197.1125,197.2897,196.8421,196.9726,37591.0
2022-04-05 15:20:00,211.24,211.53,211.0,211.52,67058.0,197.0006,197.2711,196.7768,197.2617,67058.0
2022-04-05 15:25:00,211.5,211.72,211.33,211.46,35598.0,197.2431,197.4483,197.0846,197.2058,35598.0
2022-04-05 15:30:00,211.4,211.4,211.02,211.04,23542.0,197.1498,197.1498,196.7954,196.8141,23542.0
2022-04-05 15:35:00,211.03,211.09,210.76,210.85,38021.0,196.8048,196.8607,196.553,196.6369,38021.0
2022-04-05 15:40:00,210.87,211.06,210.86,211.0,61584.0,196.6556,196.8328,196.6462,196.7768,61584.0
2022-04-05 15:45:00,211.0,211.13,210.82,210.9,46257.0,196.7768,196.898,196.6089,196.6835,46257.0
2022-04-05 15:50:00,210.9,211.06,210.67,210.73,96143.0,196.6835,196.8328,196.469,196.525,96143.0
2022-04-05 15:55:00,210.76,211.14,210.67,211.09,185705.0,196.553,196.9074,196.469,196.8607,185705.0
2022-04-06 09:30:00,209.5,209.5,208.25,208.25,61860.0,195.3779,195.3779,194.2122,194.2122,61860.0
2022-04-06 09:35:00,208.3,209.16,208.18,208.61,43741.0,194.2588,195.0608,194.1469,194.5479,43741.0
2022-04-06 09:40:00,208.53,209.11,208.3,208.7,32458.0,194.4733,195.0142,194.2588,194.6318,32458.0
2022-04-06 09:45:00,208.61,209.1,208.17,208.42,44029.0,194.5479,195.0049,194.1376,194.3707,44029.0
2022-04-06 09:50:00,208.32,208.45,207.17,207.22,31215.0,194.2775,194.3987,193.205,193.2516,31215.0
2022-04-06 09:55:00,207.14,207.37,206.0,206.0,33094.0,193.177,193.3915,192.1138,192.1138,33094.0
2022-04-06 10:00:00,206.07,206.13,205.0,205.02,36014.0,192.1791,192.2351,191.1812,191.1999,36014.0
2022-04-06 10:05:00,204.99,204.99,203.78,204.02,57780.0,191.1719,191.1719,190.0435,190.2673,57780.0
2022-04-06 10:10:00,204.02,204.56,203.55,204.1,64796.0,190.2673,190.7709,189.829,190.3419,64796.0
2022-04-06 10:15:00,204.11,205.59,204.05,205.24,43200.0,190.3512,191.7315,190.2953,191.4051,43200.0
2022-04-06 10:20:00,205.34,205.98,205.21,205.87,26509.0,191.4983,192.0952,191.3771,191.9926,26509.0
2022-04-06 10:25:00,205.93,206.33,205.68,206.06,24026.0,192.0486,192.4216,191.8154,192.1698,24026.0
2022-04-06 10:30:00,205.99,206.41,205.93,206.19,16414.0,192.1045,192.4962,192.0486,192.291,16414.0
2022-04-06 10:35:00,206.22,206.72,206.17,206.66,16242.0,192.319,192.7853,192.2724,192.7293,16242.0
2022-04-06 10:40:00,206.54,206.9,206.24,206.31,20118.0,192.6174,192.9532,192.3377,192.4029,20118.0
2022-04-06 10:45:00,206.28,207.38,206.16,207.37,71783.0,192.375,193.4008,192.2631,193.3915,71783.0
2022-04-06 10:50:00,207.37,207.38,206.53,206.59,50049.0,193.3915,193.4008,192.6081,192.6641,50049.0
2022-04-06 10:55:00,206.56,206.61,205.88,205.95,19471.0,192.6361,192.6827,192.0019,192.0672,19471.0
2022-04-06 11:00:00,205.89,206.61,205.82,206.59,9818.0,192.0113,192.6827,191.946,192.6641,9818.0
2022-04-06 11:05:00,206.66,206.78,206.44,206.59,8906.0,192.7293,192.8413,192.5242,192.6641,8906.0
2022-04-06 11:10:00,206.57,206.88,206.47,206.7,34140.0,192.6454,192.9345,192.5522,192.7667,34140.0
2022-04-06 11:15:00,206.74,206.85,206.32,206.56,32689.0,192.804,192.9065,192.4123,192.6361,32689.0
2022-04-06 11:20:00,206.6,206.83,206.11,206.21,15645.0,192.6734,192.8879,192.2164,192.3097,15645.0
2022-04-06 11:25:00,206.17,206.17,205.53,205.8,14048.0,192.2724,192.2724,191.6755,191.9273,14048.0
2022-04-06 11:30:00,205.75,206.0,205.75,205.97,7758.0,191.8807,192.1138,191.8807,192.0859,7758.0
2022-04-06 11:35:00,205.95,206.04,205.47,205.47,10050.0,192.0672,192.1511,191.6196,191.6196,10050.0
2022-04-06 11:40:00,205.56,205.61,205.16,205.37,12997.0,191.7035,191.7501,191.3305,191.5263,12997.0
2022-04-06 11:45:00,205.42,206.0,205.39,205.88,18877.0,191.5729,192.1138,191.545,192.0019,18877.0
2022-04-06 11:50:00,205.97,206.16,205.55,205.9,18770.0,192.0859,192.2631,191.6942,192.0206,18770.0
2022-04-06 11:55:00,205.98,206.33,205.87,205.87,19472.0,192.0952,192.4216,191.9926,191.9926,19472.0
2022-04-06 12:00:00,205.82,206.04,205.64,205.9,9618.0,191.946,192.1511,191.7781,192.0206,9618.0
2022-04-06 12:05:00,205.93,206.02,205.71,205.71,3917.0,192.0486,192.1325,191.8434,191.8434,3917.0
2022-04-06 12:10:00,205.8,205.85,205.22,205.27,6156.0,191.9273,191.9739,191.3864,191.433,6156.0
2022-04-06 12:15:00,205.3,205.55,205.27,205.45,7359.0,191.461,191.6942,191.433,191.6009,7359.0
2022-04-06 12:20:00,205.41,205.41,205.13,205.17,6530.0,191.5636,191.5636,191.3025,191.3398,6530.0
2022-04-06 12:25:00,205.14,205.21,204.91,205.07,27838.0,191.3118,191.3771,191.0973,191.2465,27838.0
2022-04-06 12:30:00,205.06,205.2,204.8,205.14,22644.0,191.2372,191.3678,190.9947,191.3118,22644.0
2022-04-06 12:35:00,205.05,205.19,204.89,204.96,12219.0,191.2279,191.3584,191.0787,191.1439,12219.0
2022-04-06 12:40:00,204.97,205.26,204.64,204.66,35894.0,191.1533,191.4237,190.8455,190.8642,35894.0
2022-04-06 12:45:00,204.66,204.74,204.35,204.56,11307.0,190.8642,190.9388,190.5751,190.7709,11307.0
2022-04-06 12:50:00,204.49,204.53,204.03,204.1,24347.0,190.7056,190.7429,190.2766,190.3419,24347.0
2022-04-06 12:55:00,204.13,204.24,204.0,204.16,29197.0,190.3699,190.4725,190.2487,190.3979,29197.0
2022-04-06 13:00:00,204.18,204.19,204.0,204.12,16372.0,190.4165,190.4258,190.2487,190.3606,16372.0
2022-04-06 13:05:00,204.19,204.3,204.17,204.23,5853.0,190.4258,190.5284,190.4072,190.4632,5853.0
2022-04-06 13:10:00,204.27,204.6,204.16,204.33,19224.0,190.5005,190.8082,190.3979,190.5564,19224.0
2022-04-06 13:15:00,204.4,204.55,204.34,204.41,13837.0,190.6217,190.7616,190.5657,190.631,13837.0
2022-04-06 13:20:00,204.34,204.67,204.28,204.66,10472.0,190.5657,190.8735,190.5098,190.8642,10472.0
2022-04-06 13:25:00,204.62,204.65,204.46,204.55,16630.0,190.8269,190.8548,190.6776,190.7616,16630.0
2022-04-06 13:30:00,204.55,204.55,204.32,204.4,5623.0,190.7616,190.7616,190.5471,190.6217,5623.0
2022-04-06 13:35:00,204.41,204.55,204.29,204.42,14724.0,190.631,190.7616,190.5191,190.6403,14724.0
2022-04-06 13:40:00,204.44,204.8,204.34,204.71,14958.0,190.659,190.9947,190.5657,190.9108,14958.0
2022-04-06 13:45:00,204.64,204.72,204.33,204.72,8188.0,190.8455,190.9201,190.5564,190.9201,8188.0
2022-04-06 13:50:00,204.68,205.19,204.67,205.11,14222.0,190.8828,191.3584,190.8735,191.2838,14222.0
2022-04-06 13:55:00,205.09,205.09,204.4,204.4,7103.0,191.2652,191.2652,190.6217,190.6217,7103.0
2022-04-06 14:00:00,204.41,205.33,204.15,204.74,14587.0,190.631,191.489,190.3885,190.9388,14587.0
2022-04-06 14:05:00,204.6,204.72,203.95,204.0,45323.0,190.8082,190.9201,190.202,190.2487,45323.0
2022-04-06 14:10:00,204.0,204.24,203.83,203.86,36257.0,190.2487,190.4725,190.0901,190.1181,36257.0
2022-04-06 14:15:00,203.82,204.02,203.75,204.02,21524.0,190.0808,190.2673,190.0155,190.2673,21524.0
2022-04-06 14:20:00,204.06,204.59,204.03,204.59,15858.0,190.3046,190.7989,190.2766,190.7989,15858.0
2022-04-06 14:25:00,204.58,204.93,204.35,204.47,18717.0,190.7896,191.116,190.5751,190.687,18717.0
2022-04-06 14:30:00,204.49,205.0,204.05,204.73,39734.0,190.7056,191.1812,190.2953,190.9294,39734.0
2022-04-06 14:35:00,204.87,205.02,204.41,204.63,16431.0,191.06,191.1999,190.631,190.8362,16431.0
2022-04-06 14:40:00,204.67,204.92,204.55,204.77,22952.0,190.8735,191.1066,190.7616,190.9668,22952.0
2022-04-06 14:45:00,204.69,204.94,204.46,204.54,19413.0,190.8921,191.1253,190.6776,190.7523,19413.0
2022-04-06 14:50:00,204.6,204.83,204.45,204.63,16336.0,190.8082,191.0227,190.6683,190.8362,16336.0
2022-04-06 14:55:00,204.63,205.02,204.59,204.88,15308.0,190.8362,191.1999,190.7989,191.0693,15308.0
2022-04-06 15:00:00,204.91,205.34,204.89,204.98,20096.0,191.0973,191.4983,191.0787,191.1626,20096.0
2022-04-06 15:05:00,204.96,204.96,204.43,204.58,15823.0,191.1439,191.1439,190.6497,190.7896,15823.0
2022-04-06 15:10:00,204.63,204.96,204.6,204.84,9724.0,190.8362,191.1439,190.8082,191.032,9724.0
2022-04-06 15:15:00,204.87,205.09,204.33,204.37,13636.0,191.06,191.2652,190.5564,190.5937,13636.0
2022-04-06 15:20:00,204.35,204.63,204.1,204.55,23383.0,190.5751,190.8362,190.3419,190.7616,23383.0
2022-04-06 15:25:00,204.59,204.63,204.05,204.29,45438.0,190.7989,190.8362,190.2953,190.5191,45438.0
2022-04-06 15:30:00,204.32,204.61,204.1,204.21,23712.0,190.5471,190.8175,190.3419,190.4445,23712.0
2022-04-06 15:35:00,204.23,204.72,204.16,204.59,36092.0,190.4632,190.9201,190.3979,190.7989,36092.0
2022-04-06 15:40:00,204.54,204.6,204.31,204.47,27719.0,190.7523,190.8082,190.5378,190.687,27719.0
2022-04-06 15:45:00,204.4,205.01,204.35,204.88,37401.0,190.6217,191.1906,190.5751,191.0693,37401.0
2022-04-06 15:50:00,204.96,205.08,204.11,204.22,73653.0,191.1439,191.2559,190.3512,190.4538,73653.0
2022-04-06 15:55:00,204.21,204.43,203.93,204.02,220950.0,190.4445,190.6497,190.1834,190.2673,220950.0
2022-04-07 09:30:00,203.72,204.5,202.69,204.5,59152.0,189.9875,190.715,189.027,190.715,59152.0
2022-04-07 09:35:00,204.6,204.76,203.87,204.36,15084.0,190.8082,190.9574,190.1274,190.5844,15084.0
2022-04-07 09:40:00,203.89,204.12,202.4,202.56,19916.0,190.1461,190.3606,188.7565,188.9057,19916.0
2022-04-07 09:45:00,202.69,202.69,201.9,202.0,23652.0,189.027,189.027,188.2902,188.3835,23652.0
2022-04-07 09:50:00,201.98,202.6,201.98,202.24,18912.0,188.3648,188.943,188.3648,188.6073,18912.0
2022-04-07 09:55:00,202.3,202.75,201.95,202.75,33931.0,188.6633,189.0829,188.3368,189.0829,33931.0
2022-04-07 10:00:00,202.53,202.57,201.61,201.97,37810.0,188.8777,188.915,188.0198,188.3555,37810.0
2022-04-07 10:05:00,201.95,202.22,201.67,201.98,13991.0,188.3368,188.5886,188.0757,188.3648,13991.0
2022-04-07 10:10:00,201.98,201.99,201.45,201.7,12260.0,188.3648,188.3741,187.8705,188.1037,12260.0
2022-04-07 10:15:00,201.67,202.03,201.55,201.98,11714.0,188.0757,188.4115,187.9638,188.3648,11714.0
2022-04-07 10:20:00,201.81,201.91,200.92,201.14,35683.0,188.2063,188.2995,187.3763,187.5814,35683.0
2022-04-07 10:25:00,201.09,201.14,200.64,200.89,15061.0,187.5348,187.5814,187.1151,187.3483,15061.0
2022-04-07 10:30:00,200.92,201.2,200.81,200.86,8529.0,187.3763,187.6374,187.2737,187.3203,8529.0
2022-04-07 10:35:00,200.93,201.01,200.18,200.18,45578.0,187.3856,187.4602,186.6862,186.6862,45578.0
2022-04-07 10:40:00,200.18,200.18,199.59,199.74,46548.0,186.6862,186.6862,186.1359,186.2758,46548.0
2022-04-07 10:45:00,199.72,199.73,199.21,199.49,23542.0,186.2572,186.2665,185.7815,186.0427,23542.0
2022-04-07 10:50:00,199.5,200.15,199.4,200.15,21183.0,186.052,186.6582,185.9587,186.6582,21183.0
2022-04-07 10:55:00,200.24,200.55,200.22,200.44,21256.0,186.7421,187.0312,186.7235,186.9286,21256.0
2022-04-07 11:00:00,200.44,201.03,200.34,200.63,22329.0,186.9286,187.4789,186.8354,187.1058,22329.0
2022-04-07 11:05:00,200.56,200.91,200.51,200.56,8400.0,187.0405,187.3669,186.9939,187.0405,8400.0
2022-04-07 11:10:00,200.56,200.63,199.99,200.0,16273.0,187.0405,187.1058,186.509,186.5183,16273.0
2022-04-07 11:15:00,199.96,199.99,199.51,199.81,18973.0,186.481,186.509,186.0613,186.3411,18973.0
2022-04-07 11:20:00,199.89,200.32,199.89,200.19,8847.0,186.4157,186.8167,186.4157,186.6955,8847.0
2022-04-07 11:25:00,200.17,200.45,199.9,200.08,20261.0,186.6768,186.938,186.425,186.5929,20261.0
2022-04-07 11:30:00,200.12,200.48,200.08,200.48,12235.0,186.6302,186.9659,186.5929,186.9659,12235.0
2022-04-07 11:35:00,200.49,201.07,200.31,200.31,27968.0,186.9753,187.5162,186.8074,186.8074,27968.0
2022-04-07 11:40:00,200.25,200.71,200.25,200.55,67909.0,186.7514,187.1804,186.7514,187.0312,67909.0
2022-04-07 11:45:00,200.53,200.98,200.47,200.8,47338.0,187.0126,187.4322,186.9566,187.2644,47338.0
2022-04-07 11:50:00,200.73,200.8,199.57,199.62,47582.0,187.1991,187.2644,186.1173,186.1639,47582.0
2022-04-07 11:55:00,199.67,199.99,199.57,199.89,11746.0,186.2105,186.509,186.1173,186.4157,11746.0
2022-04-07 12:00:00,199.87,199.97,199.66,199.67,8115.0,186.3971,186.4903,186.2012,186.2105,8115.0
2022-04-07 12:05:00,199.68,200.05,199.68,200.0,5139.0,186.2199,186.5649,186.2199,186.5183,5139.0
2022-04-07 12:10:00,200.0,200.24,199.94,200.0,13926.0,186.5183,186.7421,186.4623,186.5183,13926.0
2022-04-07 12:15:00,200.02,200.13,199.92,200.03,9211.0,186.5369,186.6395,186.4437,186.5463,9211.0
2022-04-07 12:20:00,200.0,200.35,199.98,200.14,18742.0,186.5183,186.8447,186.4996,186.6489,18742.0
2022-04-07 12:25:00,200.16,200.48,200.05,200.45,9326.0,186.6675,186.9659,186.5649,186.938,9326.0
2022-04-07 12:30:00,200.36,200.71,200.36,200.6,10810.0,186.854,187.1804,186.854,187.0778,10810.0
2022-04-07 12:35:00,200.58,200.83,200.58,200.73,13663.0,187.0592,187.2923,187.0592,187.1991,13663.0
2022-04-07 12:40:00,200.7,200.85,200.63,200.7,17545.0,187.1711,187.311,187.1058,187.1711,17545.0
2022-04-07 12:45:00,200.71,200.94,200.46,200.52,15751.0,187.1804,187.3949,186.9473,187.0032,15751.0
2022-04-07 12:50:00,200.55,200.8,200.41,200.51,12966.0,187.0312,187.2644,186.9007,186.9939,12966.0
2022-04-07 12:55:00,200.51,200.82,200.5,200.78,15576.0,186.9939,187.283,186.9846,187.2457,15576.0
2022-04-07 13:00:00,200.85,201.6,200.79,201.55,20373.0,187.311,188.0104,187.255,187.9638,20373.0
2022-04-07 13:05:00,201.53,201.88,201.36,201.88,10764.0,187.9452,188.2716,187.7866,188.2716,10764.0
2022-04-07 13:10:00,201.93,202.49,201.83,202.27,18467.0,188.3182,188.8404,188.2249,188.6353,18467.0
2022-04-07 13:15:00,202.31,202.57,202.16,202.46,12954.0,188.6726,188.915,188.5327,188.8125,12954.0
2022-04-07 13:20:00,202.53,202.76,202.5,202.51,15807.0,188.8777,189.0922,188.8498,188.8591,15807.0
2022-04-07 13:25:00,202.57,202.69,202.23,202.42,26569.0,188.915,189.027,188.598,188.7752,26569.0
2022-04-07 13:30:00,202.42,202.46,202.2,202.25,8455.0,188.7752,188.8125,188.57,188.6166,8455.0
2022-04-07 13:35:00,202.25,202.3,201.9,201.9,10900.0,188.6166,188.6633,188.2902,188.2902,10900.0
2022-04-07 13:40:00,201.91,202.08,201.86,201.98,13690.0,188.2995,188.4581,188.2529,188.3648,13690.0
2022-04-07 13:45:00,201.96,202.13,201.89,202.05,12159.0,188.3462,188.5047,188.2809,188.4301,12159.0
2022-04-07 13:50:00,202.08,202.33,202.08,202.33,12013.0,188.4581,188.6912,188.4581,188.6912,12013.0
2022-04-07 13:55:00,202.3,203.3,202.3,203.21,27809.0,188.6633,189.5958,188.6633,189.5119,27809.0
2022-04-07 14:00:00,203.27,203.6,203.24,203.42,11992.0,189.5679,189.8756,189.5399,189.7078,11992.0
2022-04-07 14:05:00,203.48,203.49,203.2,203.49,8601.0,189.7637,189.773,189.5026,189.773,8601.0
2022-04-07 14:10:00,203.48,203.57,203.26,203.49,13912.0,189.7637,189.8476,189.5585,189.773,13912.0
2022-04-07 14:15:00,203.54,203.6,202.95,203.0,15826.0,189.8197,189.8756,189.2694,189.3161,15826.0
2022-04-07 14:20:00,203.02,203.31,203.02,203.25,18559.0,189.3347,189.6052,189.3347,189.5492,18559.0
2022-04-07 14:25:00,203.36,203.64,203.06,203.06,24584.0,189.6518,189.9129,189.372,189.372,24584.0
2022-04-07 14:30:00,203.11,203.36,202.96,203.3,12897.0,189.4186,189.6518,189.2788,189.5958,12897.0
2022-04-07 14:35:00,203.24,203.36,203.01,203.01,8121.0,189.5399,189.6518,189.3254,189.3254,8121.0
2022-04-07 14:40:00,202.99,203.15,202.7,202.99,20268.0,189.3067,189.456,189.0363,189.3067,20268.0
2022-04-07 14:45:00,202.92,203.45,202.83,203.33,13594.0,189.2415,189.7357,189.1575,189.6238,13594.0
2022-04-07 14:50:00,203.33,203.81,203.22,203.72,20634.0,189.6238,190.0715,189.5212,189.9875,20634.0
2022-04-07 14:55:00,203.82,204.29,203.79,204.17,22115.0,190.0808,190.5191,190.0528,190.4072,22115.0
2022-04-07 15:00:00,204.13,204.51,204.06,204.21,16232.0,190.3699,190.7243,190.3046,190.4445,16232.0
2022-04-07 15:05:00,204.17,204.5,204.0,204.46,11381.0,190.4072,190.715,190.2487,190.6776,11381.0
2022-04-07 15:10:00,204.5,204.71,204.28,204.71,28486.0,190.715,190.9108,190.5098,190.9108,28486.0
2022-04-07 15:15:00,204.75,204.84,204.47,204.53,17052.0,190.9481,191.032,190.687,190.7429,17052.0
2022-04-07 15:20:00,204.43,204.51,204.16,204.17,16009.0,190.6497,190.7243,190.3979,190.4072,16009.0
2022-04-07 15:25:00,204.25,204.45,204.21,204.27,15677.0,190.4818,190.6683,190.4445,190.5005,15677.0
2022-04-07 15:30:00,204.21,204.82,204.16,204.82,16724.0,190.4445,191.0134,190.3979,191.0134,16724.0
2022-04-07 15:35:00,204.78,204.84,204.44,204.82,21149.0,190.9761,191.032,190.659,191.0134,21149.0
2022-04-07 15:40:00,204.81,205.04,204.76,204.97,25711.0,191.0041,191.2186,190.9574,191.1533,25711.0
2022-04-07 15:45:00,204.94,204.94,204.44,204.55,35458.0,191.1253,191.1253,190.659,190.7616,35458.0
2022-04-07 15:50:00,204.45,204.5,203.95,204.01,47719.0,190.6683,190.715,190.202,190.258,47719.0
2022-04-07 15:55:00,204.01,204.07,203.68,203.77,113977.0,190.258,190.3139,189.9502,190.0342,113977.0
2022-04-08 09:30:00,202.09,202.53,200.77,200.88,64549.0,188.4674,188.8777,187.2364,187.339,64549.0
2022-04-08 09:35:00,200.79,201.29,200.24,200.81,28925.0,187.255,187.7213,186.7421,187.2737,28925.0
2022-04-08 09:40:00,201.03,201.59,200.92,201.3,13878.0,187.4789,188.0011,187.3763,187.7307,13878.0
2022-04-08 09:45:00,201.04,201.08,200.34,200.59,18691.0,187.4882,187.5255,186.8354,187.0685,18691.0
2022-04-08 09:50:00,200.51,200.57,199.59,199.88,37032.0,186.9939,187.0499,186.1359,186.4064,37032.0
2022-04-08 09:55:00,199.83,200.38,199.83,200.14,23267.0,186.3597,186.8727,186.3597,186.6489,23267.0
2022-04-08 10:00:00,200.21,200.4,199.8,200.1,32007.0,186.7141,186.8913,186.3318,186.6115,32007.0
2022-04-08 10:05:00,200.19,201.11,200.19,201.03,12162.0,186.6955,187.5535,186.6955,187.4789,12162.0
2022-04-08 10:10:00,200.94,201.11,200.23,200.58,18623.0,187.3949,187.5535,186.7328,187.0592,18623.0
2022-04-08 10:15:00,200.56,200.56,200.0,200.33,13952.0,187.0405,187.0405,186.5183,186.826,13952.0
2022-04-08 10:20:00,200.48,200.99,200.45,200.9,14119.0,186.9659,187.4416,186.938,187.3576,14119.0
2022-04-08 10:25:00,200.98,201.72,200.77,201.42,8270.0,187.4322,188.1223,187.2364,187.8426,8270.0
2022-04-08 10:30:00,201.54,201.8,200.9,201.06,32019.0,187.9545,188.197,187.3576,187.5068,32019.0
2022-04-08 10:35:00,201.07,201.65,201.01,201.65,9883.0,187.5162,188.0571,187.4602,188.0571,9883.0
2022-04-08 10:40:00,201.64,201.87,201.35,201.44,18539.0,188.0477,188.2622,187.7773,187.8612,18539.0
2022-04-08 10:45:00,201.39,202.07,201.38,202.06,42547.0,187.8146,188.4488,187.8053,188.4394,42547.0
2022-04-08 10:50:00,202.13,203.07,202.05,203.0,10917.0,188.5047,189.3813,188.4301,189.3161,10917.0
2022-04-08 10:55:00,202.94,203.29,202.83,203.11,14970.0,189.2601,189.5865,189.1575,189.4186,14970.0
2022-04-08 11:00:00,203.08,203.37,203.0,203.24,10127.0,189.3907,189.6611,189.3161,189.5399,10127.0
2022-04-08 11:05:00,203.3,203.68,203.21,203.34,13978.0,189.5958,189.9502,189.5119,189.6331,13978.0
2022-04-08 11:10:00,203.36,203.47,203.0,203.33,9944.0,189.6518,189.7544,189.3161,189.6238,9944.0
2022-04-08 11:15:00,203.41,203.44,203.17,203.23,8906.0,189.6984,189.7264,189.4746,189.5306,8906.0
2022-04-08 11:20:00,203.24,203.24,202.85,203.0,8215.0,189.5399,189.5399,189.1762,189.3161,8215.0
2022-04-08 11:25:00,203.01,203.01,202.64,202.82,6882.0,189.3254,189.3254,188.9803,189.1482,6882.0
2022-04-08 11:30:00,202.78,203.06,202.76,203.03,7420.0,189.1109,189.372,189.0922,189.344,7420.0
2022-04-08 11:35:00,203.05,203.06,202.53,202.78,12579.0,189.3627,189.372,188.8777,189.1109,12579.0
2022-04-08 11:40:00,202.76,202.89,202.62,202.7,8378.0,189.0922,189.2135,188.9617,189.0363,8378.0
2022-04-08 11:45:00,202.6,203.21,202.54,203.03,10924.0,188.943,189.5119,188.8871,189.344,10924.0
2022-04-08 11:50:00,203.03,203.17,202.5,202.51,66600.0,189.344,189.4746,188.8498,188.8591,66600.0
2022-04-08 11:55:00,202.51,202.91,202.35,202.86,12596.0,188.8591,189.2321,188.7099,189.1855,12596.0
2022-04-08 12:00:00,202.83,202.85,202.67,202.69,7006.0,189.1575,189.1762,189.0083,189.027,7006.0
2022-04-08 12:05:00,202.67,202.97,202.07,202.14,26569.0,189.0083,189.2881,188.4488,188.514,26569.0
2022-04-08 12:10:00,202.09,202.11,201.65,201.82,6740.0,188.4674,188.4861,188.0571,188.2156,6740.0
2022-04-08 12:15:00,201.92,202.17,201.87,202.14,6550.0,188.3089,188.542,188.2622,188.514,6550.0
2022-04-08 12:20:00,202.14,202.37,202.14,202.35,4876.0,188.514,188.7285,188.514,188.7099,4876.0
2022-04-08 12:25:00,202.39,202.77,202.39,202.59,11119.0,188.7472,189.1016,188.7472,188.9337,11119.0
2022-04-08 12:30:00,202.59,202.64,202.08,202.4,46279.0,188.9337,188.9803,188.4581,188.7565,46279.0
2022-04-08 12:35:00,202.38,202.45,202.0,202.13,50816.0,188.7379,188.8031,188.3835,188.5047,50816.0
2022-04-08 12:40:00,202.11,202.21,201.75,202.04,111145.0,188.4861,188.5793,188.1503,188.4208,111145.0
2022-04-08 12:45:00,202.04,202.43,202.02,202.13,24327.0,188.4208,188.7845,188.4021,188.5047,24327.0
2022-04-08 12:50:00,202.11,202.35,202.05,202.23,5516.0,188.4861,188.7099,188.4301,188.598,5516.0
2022-04-08 12:55:00,202.24,202.41,202.07,202.41,26768.0,188.6073,188.7658,188.4488,188.7658,26768.0
2022-04-08 13:00:00,202.41,202.41,202.24,202.31,10256.0,188.7658,188.7658,188.6073,188.6726,10256.0
2022-04-08 13:05:00,202.28,202.58,202.21,202.55,6832.0,188.6446,188.9244,188.5793,188.8964,6832.0
2022-04-08 13:10:00,202.62,202.62,202.31,202.37,4674.0,188.9617,188.9617,188.6726,188.7285,4674.0
2022-04-08 13:15:00,202.34,202.43,202.25,202.42,8266.0,188.7006,188.7845,188.6166,188.7752,8266.0
2022-04-08 13:20:00,202.39,202.63,202.38,202.51,7191.0,188.7472,188.971,188.7379,188.8591,7191.0
2022-04-08 13:25:00,202.52,202.67,202.4,202.6,6042.0,188.8684,189.0083,188.7565,188.943,6042.0
2022-04-08 13:30:00,202.62,202.65,202.41,202.45,7624.0,188.9617,188.9897,188.7658,188.8031,7624.0
2022-04-08 13:35:00,202.49,202.5,202.21,202.23,11343.0,188.8404,188.8498,188.5793,188.598,11343.0
2022-04-08 13:40:00,202.19,202.5,202.19,202.42,5991.0,188.5607,188.8498,188.5607,188.7752,5991.0
2022-04-08 13:45:00,202.37,202.46,202.27,202.36,5287.0,188.7285,188.8125,188.6353,188.7192,5287.0
2022-04-08 13:50:00,202.28,202.35,202.14,202.23,4613.0,188.6446,188.7099,188.514,188.598,4613.0
2022-04-08 13:55:00,202.21,202.29,202.15,202.24,3382.0,188.5793,188.6539,188.5234,188.6073,3382.0
2022-04-08 14:00:00,202.22,202.32,202.16,202.16,6144.0,188.5886,188.6819,188.5327,188.5327,6144.0
2022-04-08 14:05:00,202.17,202.32,202.1,202.25,7668.0,188.542,188.6819,188.4767,188.6166,7668.0
2022-04-08 14:10:00,202.28,202.67,202.28,202.61,11532.0,188.6446,189.0083,188.6446,188.9524,11532.0
2022-04-08 14:15:00,202.61,202.95,202.45,202.53,40258.0,188.9524,189.2694,188.8031,188.8777,40258.0
2022-04-08 14:20:00,202.57,202.74,202.32,202.32,17779.0,188.915,189.0736,188.6819,188.6819,17779.0
2022-04-08 14:25:00,202.24,202.26,201.9,202.05,11459.0,188.6073,188.6259,188.2902,188.4301,11459.0
2022-04-08 14:30:00,201.98,202.08,201.72,201.73,8488.0,188.3648,188.4581,188.1223,188.1317,8488.0
2022-04-08 14:35:00,201.72,202.03,201.63,201.99,7720.0,188.1223,188.4115,188.0384,188.3741,7720.0
2022-04-08 14:40:00,201.93,202.05,201.68,201.75,7776.0,188.3182,188.4301,188.085,188.1503,7776.0
2022-04-08 14:45:00,201.75,201.85,201.66,201.69,9475.0,188.1503,188.2436,188.0664,188.0944,9475.0
2022-04-08 14:50:00,201.65,201.98,201.6,201.74,24572.0,188.0571,188.3648,188.0104,188.141,24572.0
2022-04-08 14:55:00,201.75,201.91,201.49,201.51,8384.0,188.1503,188.2995,187.9079,187.9265,8384.0
2022-04-08 15:00:00,201.51,201.87,201.46,201.83,7024.0,187.9265,188.2622,187.8799,188.2249,7024.0
2022-04-08 15:05:00,201.84,201.9,201.7,201.78,6884.0,188.2343,188.2902,188.1037,188.1783,6884.0
2022-04-08 15:10:00,201.83,202.08,201.67,201.92,8987.0,188.2249,188.4581,188.0757,188.3089,8987.0
2022-04-08 15:15:00,201.9,202.27,201.84,202.1,6488.0,188.2902,188.6353,188.2343,188.4767,6488.0
2022-04-08 15:20:00,202.11,202.17,201.91,202.13,6130.0,188.4861,188.542,188.2995,188.5047,6130.0
2022-04-08 15:25:00,202.1,202.43,202.1,202.28,7228.0,188.4767,188.7845,188.4767,188.6446,7228.0
2022-04-08 15:30:00,202.35,202.41,202.09,202.09,12883.0,188.7099,188.7658,188.4674,188.4674,12883.0
2022-04-08 15:35:00,202.09,202.12,201.64,201.67,24604.0,188.4674,188.4954,188.0477,188.0757,24604.0
2022-04-08 15:40:00,201.67,201.94,201.6,201.93,20467.0,188.0757,188.3275,188.0104,188.3182,20467.0
2022-04-08 15:45:00,201.92,201.97,201.5,201.52,23783.0,188.3089,188.3555,187.9172,187.9358,23783.0
2022-04-08 15:50:00,201.43,201.63,201.34,201.45,35870.0,187.8519,188.0384,187.768,187.8705,35870.0
2022-04-08 15:55:00,201.5,201.63,201.28,201.61,111022.0,187.9172,188.0384,187.712,188.0198,111022.0
2022-04-11 09:30:00,199.61,201.57,199.61,201.09,48280.0,186.1546,187.9825,186.1546,187.5348,48280.0
2022-04-11 09:35:00,201.4,202.34,201.4,201.91,22751.0,187.8239,188.7006,187.8239,188.2995,22751.0
2022-04-11 09:40:00,202.07,204.34,202.03,204.27,32063.0,188.4488,190.5657,188.4115,190.5005,32063.0
2022-04-11 09:45:00,204.11,205.8,204.0,205.52,47721.0,190.3512,191.9273,190.2487,191.6662,47721.0
2022-04-11 09:50:00,205.52,206.44,205.14,206.43,40534.0,191.6662,192.5242,191.3118,192.5149,40534.0
2022-04-11 09:55:00,206.43,207.59,206.15,207.34,40432.0,192.5149,193.5967,192.2537,193.3635,40432.0
2022-04-11 10:00:00,207.31,207.31,206.58,206.76,48109.0,193.3355,193.3355,192.6547,192.8226,48109.0
2022-04-11 10:05:00,206.65,207.65,205.87,207.41,97612.0,192.72,193.6526,191.9926,193.4288,97612.0
2022-04-11 10:10:00,207.39,207.39,206.47,206.94,16917.0,193.4101,193.4101,192.5522,192.9905,16917.0
2022-04-11 10:15:00,206.98,207.0,206.12,206.27,25837.0,193.0278,193.0464,192.2257,192.3656,25837.0
2022-04-11 10:20:00,206.3,207.56,206.23,206.85,21385.0,192.3936,193.5687,192.3283,192.9065,21385.0
2022-04-11 10:25:00,206.93,207.05,206.44,206.64,18191.0,192.9811,193.0931,192.5242,192.7107,18191.0
2022-04-11 10:30:00,206.64,206.64,205.81,206.07,14117.0,192.7107,192.7107,191.9366,192.1791,14117.0
2022-04-11 10:35:00,206.07,206.14,205.43,205.94,19899.0,192.1791,192.2444,191.5823,192.0579,19899.0
2022-04-11 10:40:00,205.94,206.08,205.36,205.36,8948.0,192.0579,192.1884,191.517,191.517,8948.0
2022-04-11 10:45:00,205.35,205.74,204.71,204.78,39754.0,191.5077,191.8714,190.9108,190.9761,39754.0
2022-04-11 10:50:00,204.74,204.85,204.45,204.61,7879.0,190.9388,191.0414,190.6683,190.8175,7879.0
2022-04-11 10:55:00,204.43,204.55,203.92,204.02,9535.0,190.6497,190.7616,190.174,190.2673,9535.0
2022-04-11 11:00:00,203.92,204.04,203.15,204.04,14365.0,190.174,190.286,189.456,190.286,14365.0
2022-04-11 11:05:00,203.99,204.02,203.67,203.67,5896.0,190.2393,190.2673,189.9409,189.9409,5896.0
2022-04-11 11:10:00,203.7,203.91,203.08,203.22,8062.0,189.9689,190.1647,189.3907,189.5212,8062.0
2022-04-11 11:15:00,203.22,203.28,202.64,202.64,9613.0,189.5212,189.5772,188.9803,188.9803,9613.0
2022-04-11 11:20:00,202.63,202.78,202.44,202.7,11985.0,188.971,189.1109,188.7938,189.0363,11985.0
2022-04-11 11:25:00,202.76,203.39,202.76,203.34,7225.0,189.0922,189.6798,189.0922,189.6331,7225.0
2022-04-11 11:30:00,203.39,203.49,203.11,203.36,8004.0,189.6798,189.773,189.4186,189.6518,8004.0
2022-04-11 11:35:00,203.32,203.43,203.23,203.33,4879.0,189.6145,189.7171,189.5306,189.6238,4879.0
2022-04-11 11:40:00,203.39,203.44,203.24,203.44,3690.0,189.6798,189.7264,189.5399,189.7264,3690.0
2022-04-11 11:45:00,203.4,203.59,203.3,203.39,5896.0,189.6891,189.8663,189.5958,189.6798,5896.0
2022-04-11 11:50:00,203.37,203.59,203.36,203.52,6667.0,189.6611,189.8663,189.6518,189.801,6667.0
2022-04-11 11:55:00,203.52,203.54,203.34,203.46,4131.0,189.801,189.8197,189.6331,189.7451,4131.0
2022-04-11 12:00:00,203.46,203.66,203.4,203.66,5548.0,189.7451,189.9316,189.6891,189.9316,5548.0
2022-04-11 12:05:00,203.58,203.89,203.56,203.89,4279.0,189.857,190.1461,189.8383,190.1461,4279.0
2022-04-11 12:10:00,203.94,204.13,203.91,204.09,5005.0,190.1927,190.3699,190.1647,190.3326,5005.0
2022-04-11 12:15:00,204.12,204.26,203.86,203.87,17199.0,190.3606,190.4911,190.1181,190.1274,17199.0
2022-04-11 12:20:00,203.9,204.0,203.65,203.71,9459.0,190.1554,190.2487,189.9222,189.9782,9459.0
2022-04-11 12:25:00,203.65,203.65,203.39,203.47,7953.0,189.9222,189.9222,189.6798,189.7544,7953.0
2022-04-11 12:30:00,203.44,203.67,203.42,203.61,6104.0,189.7264,189.9409,189.7078,189.8849,6104.0
2022-04-11 12:35:00,203.6,203.88,203.56,203.87,3402.0,189.8756,190.1367,189.8383,190.1274,3402.0
2022-04-11 12:40:00,203.95,204.07,203.69,203.78,9023.0,190.202,190.3139,189.9596,190.0435,9023.0
2022-04-11 12:45:00,203.72,203.72,203.4,203.5,5830.0,189.9875,189.9875,189.6891,189.7824,5830.0
2022-04-11 12:50:00,203.5,203.61,203.32,203.33,6901.0,189.7824,189.8849,189.6145,189.6238,6901.0
2022-04-11 12:55:00,203.3,203.47,203.28,203.47,2377.0,189.5958,189.7544,189.5772,189.7544,2377.0
2022-04-11 13:00:00,203.48,203.84,203.48,203.84,4623.0,189.7637,190.0994,189.7637,190.0994,4623.0
2022-04-11 13:05:00,203.81,203.93,203.67,203.8,19044.0,190.0715,190.1834,189.9409,190.0621,19044.0
2022-04-11 13:10:00,203.86,204.25,203.76,204.25,33183.0,190.1181,190.4818,190.0248,190.4818,33183.0
2022-04-11 13:15:00,204.32,204.33,203.57,203.82,22644.0,190.5471,190.5564,189.8476,190.0808,22644.0
2022-04-11 13:20:00,203.88,203.99,203.75,203.86,4043.0,190.1367,190.2393,190.0155,190.1181,4043.0
2022-04-11 13:25:00,203.98,204.38,203.98,204.25,5613.0,190.23,190.603,190.23,190.4818,5613.0
2022-04-11 13:30:00,204.32,204.75,204.32,204.75,8322.0,190.5471,190.9481,190.5471,190.9481,8322.0
2022-04-11 13:35:00,204.8,204.8,204.47,204.55,3329.0,190.9947,190.9947,190.687,190.7616,3329.0
2022-04-11 13:40:00,204.51,204.69,204.38,204.44,3593.0,190.7243,190.8921,190.603,190.659,3593.0
2022-04-11 13:45:00,204.37,204.53,204.06,204.06,3476.0,190.5937,190.7429,190.3046,190.3046,3476.0
2022-04-11 13:50:00,204.06,204.17,203.92,204.08,4380.0,190.3046,190.4072,190.174,190.3233,4380.0
2022-04-11 13:55:00,204.11,204.25,203.9,204.21,7870.0,190.3512,190.4818,190.1554,190.4445,7870.0
2022-04-11 14:00:00,204.17,204.24,203.91,204.0,5851.0,190.4072,190.4725,190.1647,190.2487,5851.0
2022-04-11 14:05:00,204.0,204.24,203.73,204.12,7361.0,190.2487,190.4725,189.9969,190.3606,7361.0
2022-04-11 14:10:00,204.1,204.22,203.91,203.96,12232.0,190.3419,190.4538,190.1647,190.2114,12232.0
2022-04-11 14:15:00,203.9,203.99,203.73,203.9,4661.0,190.1554,190.2393,189.9969,190.1554,4661.0
2022-04-11 14:20:00,203.98,204.02,203.87,203.94,1906.0,190.23,190.2673,190.1274,190.1927,1906.0
2022-04-11 14:25:00,203.99,204.11,203.99,204.08,3242.0,190.2393,190.3512,190.2393,190.3233,3242.0
2022-04-11 14:30:00,204.02,204.18,203.83,204.18,7822.0,190.2673,190.4165,190.0901,190.4165,7822.0
2022-04-11 14:35:00,204.12,204.25,204.07,204.12,4652.0,190.3606,190.4818,190.3139,190.3606,4652.0
2022-04-11 14:40:00,204.18,204.18,203.99,204.13,2826.0,190.4165,190.4165,190.2393,190.3699,2826.0
2022-04-11 14:45:00,204.16,204.5,204.0,204.42,9675.0,190.3979,190.715,190.2487,190.6403,9675.0
2022-04-11 14:50:00,204.55,204.62,204.32,204.38,6797.0,190.7616,190.8269,190.5471,190.603,6797.0
2022-04-11 14:55:00,204.36,204.64,204.36,204.61,6245.0,190.5844,190.8455,190.5844,190.8175,6245.0
2022-04-11 15:00:00,204.62,204.76,204.31,204.31,11747.0,190.8269,190.9574,190.5378,190.5378,11747.0
2022-04-11 15:05:00,204.28,204.46,204.26,204.4,7406.0,190.5098,190.6776,190.4911,190.6217,7406.0
2022-04-11 15:10:00,204.44,204.62,204.26,204.57,12759.0,190.659,190.8269,190.4911,190.7802,12759.0
2022-04-11 15:15:00,204.68,205.03,204.52,204.92,25319.0,190.8828,191.2092,190.7336,191.1066,25319.0
2022-04-11 15:20:00,204.96,205.37,204.84,205.37,38921.0,191.1439,191.5263,191.032,191.5263,38921.0
2022-04-11 15:25:00,205.35,205.35,205.1,205.19,17082.0,191.5077,191.5077,191.2745,191.3584,17082.0
2022-04-11 15:30:00,205.19,205.23,204.94,204.99,25075.0,191.3584,191.3957,191.1253,191.1719,25075.0
2022-04-11 15:35:00,204.97,205.23,204.76,204.99,29454.0,191.1533,191.3957,190.9574,191.1719,29454.0
2022-04-11 15:40:00,204.98,205.08,204.67,204.75,20471.0,191.1626,191.2559,190.8735,190.9481,20471.0
2022-04-11 15:45:00,204.71,204.72,204.31,204.31,27603.0,190.9108,190.9201,190.5378,190.5378,27603.0
2022-04-11 15:50:00,204.14,204.45,203.91,203.94,52118.0,190.3792,190.6683,190.1647,190.1927,52118.0
2022-04-11 15:55:00,203.95,204.22,203.74,204.22,79443.0,190.202,190.4538,190.0062,190.4538,79443.0
2022-04-12 09:30:00,204.13,205.17,203.55,203.65,25047.0,190.3699,191.3398,189.829,189.9222,25047.0
2022-04-12 09:35:00,203.85,205.2,203.63,205.17,14661.0,190.1088,191.3678,189.9036,191.3398,14661.0
2022-04-12 09:40:00,205.16,205.72,205.0,205.22,8135.0,191.3305,191.8527,191.1812,191.3864,8135.0
2022-04-12 09:45:00,205.21,206.09,205.0,205.69,16126.0,191.3771,192.1978,191.1812,191.8247,16126.0
2022-04-12 09:50:00,205.55,206.06,205.54,205.68,9822.0,191.6942,192.1698,191.6848,191.8154,9822.0
2022-04-12 09:55:00,205.61,206.09,205.39,206.05,10275.0,191.7501,192.1978,191.545,192.1605,10275.0
2022-04-12 10:00:00,206.07,206.42,205.44,206.25,41835.0,192.1791,192.5055,191.5916,192.347,41835.0
2022-04-12 10:05:00,206.35,206.88,206.35,206.76,28892.0,192.4402,192.9345,192.4402,192.8226,28892.0
2022-04-12 10:10:00,206.83,207.14,206.52,206.99,55837.0,192.8879,193.177,192.5988,193.0371,55837.0
2022-04-12 10:15:00,207.13,207.17,205.71,205.81,9773.0,193.1677,193.205,191.8434,191.9366,9773.0
2022-04-12 10:20:00,205.84,206.02,205.79,205.97,6299.0,191.9646,192.1325,191.918,192.0859,6299.0
2022-04-12 10:25:00,206.08,206.17,205.37,205.58,6731.0,192.1884,192.2724,191.5263,191.7222,6731.0
2022-04-12 10:30:00,205.61,205.66,205.01,205.06,9258.0,191.7501,191.7968,191.1906,191.2372,9258.0
2022-04-12 10:35:00,205.08,205.29,204.58,204.62,5243.0,191.2559,191.4517,190.7896,190.8269,5243.0
2022-04-12 10:40:00,204.71,204.9,204.52,204.66,4954.0,190.9108,191.088,190.7336,190.8642,4954.0
2022-04-12 10:45:00,204.59,204.69,204.09,204.31,5366.0,190.7989,190.8921,190.3326,190.5378,5366.0
2022-04-12 10:50:00,204.32,204.58,203.92,204.4,6544.0,190.5471,190.7896,190.174,190.6217,6544.0
2022-04-12 10:55:00,204.4,204.42,204.2,204.34,6973.0,190.6217,190.6403,190.4352,190.5657,6973.0
2022-04-12 11:00:00,204.29,204.43,204.06,204.43,7356.0,190.5191,190.6497,190.3046,190.6497,7356.0
2022-04-12 11:05:00,204.37,204.73,204.21,204.34,10889.0,190.5937,190.9294,190.4445,190.5657,10889.0
2022-04-12 11:10:00,204.31,204.61,203.95,204.57,15225.0,190.5378,190.8175,190.202,190.7802,15225.0
2022-04-12 11:15:00,204.62,204.75,204.52,204.71,6197.0,190.8269,190.9481,190.7336,190.9108,6197.0
2022-04-12 11:20:00,204.74,205.12,204.71,205.0,8365.0,190.9388,191.2932,190.9108,191.1812,8365.0
2022-04-12 11:25:00,205.07,205.39,205.05,205.17,11152.0,191.2465,191.545,191.2279,191.3398,11152.0
2022-04-12 11:30:00,205.22,205.37,205.07,205.26,7442.0,191.3864,191.5263,191.2465,191.4237,7442.0
2022-04-12 11:35:00,205.19,205.26,204.69,204.73,11369.0,191.3584,191.4237,190.8921,190.9294,11369.0
2022-04-12 11:40:00,204.68,204.98,204.6,204.81,6465.0,190.8828,191.1626,190.8082,191.0041,6465.0
2022-04-12 11:45:00,204.87,204.99,204.76,204.83,4396.0,191.06,191.1719,190.9574,191.0227,4396.0
2022-04-12 11:50:00,204.79,204.94,204.72,204.9,4115.0,190.9854,191.1253,190.9201,191.088,4115.0
2022-04-12 11:55:00,204.92,204.98,204.79,204.8,2851.0,191.1066,191.1626,190.9854,190.9947,2851.0
2022-04-12 12:00:00,204.78,204.83,204.63,204.75,6601.0,190.9761,191.0227,190.8362,190.9481,6601.0
2022-04-12 12:05:00,204.65,204.8,204.53,204.73,6637.0,190.8548,190.9947,190.7429,190.9294,6637.0
2022-04-12 12:10:00,204.72,204.93,204.58,204.85,10717.0,190.9201,191.116,190.7896,191.0414,10717.0
2022-04-12 12:15:00,205.01,205.27,204.94,205.01,12154.0,191.1906,191.433,191.1253,191.1906,12154.0
2022-04-12 12:20:00,204.81,204.9,204.67,204.69,3354.0,191.0041,191.088,190.8735,190.8921,3354.0
2022-04-12 12:25:00,204.68,204.72,204.28,204.41,4913.0,190.8828,190.9201,190.5098,190.631,4913.0
2022-04-12 12:30:00,204.38,204.44,204.2,204.26,6516.0,190.603,190.659,190.4352,190.4911,6516.0
2022-04-12 12:35:00,204.32,204.42,204.04,204.26,14026.0,190.5471,190.6403,190.286,190.4911,14026.0
2022-04-12 12:40:00,204.26,204.27,203.79,204.16,11767.0,190.4911,190.5005,190.0528,190.3979,11767.0
2022-04-12 12:45:00,204.22,204.56,204.08,204.56,3500.0,190.4538,190.7709,190.3233,190.7709,3500.0
2022-04-12 12:50:00,204.62,204.71,204.5,204.55,5302.0,190.8269,190.9108,190.715,190.7616,5302.0
2022-04-12 12:55:00,204.56,204.65,204.43,204.47,3053.0,190.7709,190.8548,190.6497,190.687,3053.0
2022-04-12 13:00:00,204.57,204.57,204.06,204.06,4616.0,190.7802,190.7802,190.3046,190.3046,4616.0
2022-04-12 13:05:00,204.23,204.23,203.9,204.04,4509.0,190.4632,190.4632,190.1554,190.286,4509.0
2022-04-12 13:10:00,204.06,204.48,204.01,204.34,12603.0,190.3046,190.6963,190.258,190.5657,12603.0
2022-04-12 13:15:00,204.31,204.32,204.1,204.26,5037.0,190.5378,190.5471,190.3419,190.4911,5037.0
2022-04-12 13:20:00,204.3,204.46,204.05,204.21,9256.0,190.5284,190.6776,190.2953,190.4445,9256.0
2022-04-12 13:25:00,204.17,204.29,204.1,204.19,4812.0,190.4072,190.5191,190.3419,190.4258,4812.0
2022-04-12 13:30:00,204.2,204.4,204.04,204.34,5310.0,190.4352,190.6217,190.286,190.5657,5310.0
2022-04-12 13:35:00,204.32,204.32,204.05,204.06,3226.0,190.5471,190.5471,190.2953,190.3046,3226.0
2022-04-12 13:40:00,204.06,204.1,203.76,203.79,4926.0,190.3046,190.3419,190.0248,190.0528,4926.0
2022-04-12 13:45:00,203.79,203.84,203.55,203.57,12797.0,190.0528,190.0994,189.829,189.8476,12797.0
2022-04-12 13:50:00,203.71,203.71,203.42,203.62,7883.0,189.9782,189.9782,189.7078,189.8943,7883.0
2022-04-12 13:55:00,203.63,203.63,203.29,203.41,5523.0,189.9036,189.9036,189.5865,189.6984,5523.0
2022-04-12 14:00:00,203.42,203.55,203.11,203.54,5796.0,189.7078,189.829,189.4186,189.8197,5796.0
2022-04-12 14:05:00,203.52,203.91,203.47,203.79,16076.0,189.801,190.1647,189.7544,190.0528,16076.0
2022-04-12 14:10:00,203.7,203.88,203.51,203.51,8516.0,189.9689,190.1367,189.7917,189.7917,8516.0
2022-04-12 14:15:00,203.46,203.46,203.0,203.17,19105.0,189.7451,189.7451,189.3161,189.4746,19105.0
2022-04-12 14:20:00,203.18,203.3,203.07,203.22,3003.0,189.4839,189.5958,189.3813,189.5212,3003.0
2022-04-12 14:25:00,203.12,203.27,202.85,202.89,7652.0,189.428,189.5679,189.1762,189.2135,7652.0
2022-04-12 14:30:00,202.89,203.0,202.67,202.92,5855.0,189.2135,189.3161,189.0083,189.2415,5855.0
2022-04-12 14:35:00,202.93,203.03,202.61,202.61,5586.0,189.2508,189.344,188.9524,188.9524,5586.0
2022-04-12 14:40:00,202.62,202.78,202.47,202.64,8152.0,188.9617,189.1109,188.8218,188.9803,8152.0
2022-04-12 14:45:00,202.71,203.25,202.67,202.98,9835.0,189.0456,189.5492,189.0083,189.2974,9835.0
2022-04-12 14:50:00,203.03,203.07,202.84,203.06,4456.0,189.344,189.3813,189.1668,189.372,4456.0
2022-04-12 14:55:00,203.13,203.24,203.05,203.14,8249.0,189.4373,189.5399,189.3627,189.4466,8249.0
2022-04-12 15:00:00,203.1,203.26,202.88,202.9,12355.0,189.4093,189.5585,189.2042,189.2228,12355.0
2022-04-12 15:05:00,202.91,203.02,202.51,202.58,10008.0,189.2321,189.3347,188.8591,188.9244,10008.0
2022-04-12 15:10:00,202.57,202.75,202.33,202.69,17180.0,188.915,189.0829,188.6912,189.027,17180.0
2022-04-12 15:15:00,202.71,203.18,202.6,203.1,20267.0,189.0456,189.4839,188.943,189.4093,20267.0
2022-04-12 15:20:00,203.15,203.42,203.07,203.24,11972.0,189.456,189.7078,189.3813,189.5399,11972.0
2022-04-12 15:25:00,203.15,203.25,203.0,203.25,13746.0,189.456,189.5492,189.3161,189.5492,13746.0
2022-04-12 15:30:00,203.24,203.31,203.0,203.02,10314.0,189.5399,189.6052,189.3161,189.3347,10314.0
2022-04-12 15:35:00,203.0,203.87,203.0,203.79,28013.0,189.3161,190.1274,189.3161,190.0528,28013.0
2022-04-12 15:40:00,203.74,203.81,203.41,203.47,15833.0,190.0062,190.0715,189.6984,189.7544,15833.0
2022-04-12 15:45:00,203.37,204.02,203.29,203.85,45834.0,189.6611,190.2673,189.5865,190.1088,45834.0
2022-04-12 15:50:00,203.89,204.03,203.6,203.9,25446.0,190.1461,190.2766,189.8756,190.1554,25446.0
2022-04-12 15:55:00,203.93,204.81,203.78,204.35,159723.0,190.1834,191.0041,190.0435,190.5751,159723.0
2022-04-13 09:30:00,204.4,204.4,203.09,204.05,29289.0,190.6217,190.6217,189.4,190.2953,29289.0
2022-04-13 09:35:00,204.13,204.69,203.89,204.43,10571.0,190.3699,190.8921,190.1461,190.6497,10571.0
2022-04-13 09:40:00,204.55,205.44,204.25,204.84,12817.0,190.7616,191.5916,190.4818,191.032,12817.0
2022-04-13 09:45:00,204.88,205.15,204.42,204.9,8231.0,191.0693,191.3211,190.6403,191.088,8231.0
2022-04-13 09:50:00,204.79,205.56,204.69,205.17,5669.0,190.9854,191.7035,190.8921,191.3398,5669.0
2022-04-13 09:55:00,205.4,205.56,204.83,204.83,9006.0,191.5543,191.7035,191.0227,191.0227,9006.0
2022-04-13 10:00:00,204.88,204.88,204.3,204.4,4513.0,191.0693,191.0693,190.5284,190.6217,4513.0
2022-04-13 10:05:00,204.71,205.0,204.53,204.75,8519.0,190.9108,191.1812,190.7429,190.9481,8519.0
2022-04-13 10:10:00,204.74,205.42,204.65,204.88,9659.0,190.9388,191.5729,190.8548,191.0693,9659.0
2022-04-13 10:15:00,204.97,205.29,204.92,205.1,15200.0,191.1533,191.4517,191.1066,191.2745,15200.0
2022-04-13 10:20:00,205.05,205.38,204.8,205.2,5689.0,191.2279,191.5356,190.9947,191.3678,5689.0
2022-04-13 10:25:00,205.29,205.29,204.67,204.75,7104.0,191.4517,191.4517,190.8735,190.9481,7104.0
2022-04-13 10:30:00,204.72,205.19,204.61,204.92,8450.0,190.9201,191.3584,190.8175,191.1066,8450.0
2022-04-13 10:35:00,204.88,205.07,204.76,204.86,7663.0,191.0693,191.2465,190.9574,191.0507,7663.0
2022-04-13 10:40:00,204.84,205.15,204.6,205.15,9795.0,191.032,191.3211,190.8082,191.3211,9795.0
2022-04-13 10:45:00,205.16,205.25,204.86,204.99,10752.0,191.3305,191.4144,191.0507,191.1719,10752.0
2022-04-13 10:50:00,205.03,205.3,205.03,205.27,7197.0,191.2092,191.461,191.2092,191.433,7197.0
2022-04-13 10:55:00,205.29,205.79,205.29,205.69,14419.0,191.4517,191.918,191.4517,191.8247,14419.0
2022-04-13 11:00:00,205.68,205.83,205.48,205.78,4490.0,191.8154,191.9553,191.6289,191.9087,4490.0
2022-04-13 11:05:00,205.78,205.89,205.56,205.63,4210.0,191.9087,192.0113,191.7035,191.7688,4210.0
2022-04-13 11:10:00,205.64,205.79,205.59,205.65,5522.0,191.7781,191.918,191.7315,191.7874,5522.0
2022-04-13 11:15:00,205.66,205.87,205.58,205.8,6160.0,191.7968,191.9926,191.7222,191.9273,6160.0
2022-04-13 11:20:00,205.79,205.84,205.6,205.83,5929.0,191.918,191.9646,191.7408,191.9553,5929.0
2022-04-13 11:25:00,205.9,206.11,205.81,206.07,6847.0,192.0206,192.2164,191.9366,192.1791,6847.0
2022-04-13 11:30:00,205.98,206.32,205.98,206.01,4882.0,192.0952,192.4123,192.0952,192.1232,4882.0
2022-04-13 11:35:00,206.2,206.62,206.19,206.49,13690.0,192.3004,192.692,192.291,192.5708,13690.0
2022-04-13 11:40:00,206.39,206.6,206.32,206.59,6685.0,192.4775,192.6734,192.4123,192.6641,6685.0
2022-04-13 11:45:00,206.53,206.77,206.37,206.71,7447.0,192.6081,192.8319,192.4589,192.776,7447.0
2022-04-13 11:50:00,206.68,206.81,206.59,206.73,6788.0,192.748,192.8692,192.6641,192.7946,6788.0
2022-04-13 11:55:00,206.59,206.72,206.29,206.62,16774.0,192.6641,192.7853,192.3843,192.692,16774.0
2022-04-13 12:00:00,206.61,206.96,206.6,206.89,21227.0,192.6827,193.0091,192.6734,192.9438,21227.0
2022-04-13 12:05:00,206.87,207.23,206.87,207.17,10556.0,192.9252,193.2609,192.9252,193.205,10556.0
2022-04-13 12:10:00,207.14,207.28,206.93,207.23,9510.0,193.177,193.3076,192.9811,193.2609,9510.0
2022-04-13 12:15:00,207.23,207.32,207.07,207.17,8232.0,193.2609,193.3449,193.1117,193.205,8232.0
2022-04-13 12:20:00,207.06,207.39,207.06,207.39,5269.0,193.1024,193.4101,193.1024,193.4101,5269.0
2022-04-13 12:25:00,207.4,207.52,207.25,207.25,24589.0,193.4195,193.5314,193.2796,193.2796,24589.0
2022-04-13 12:30:00,207.3,207.46,207.29,207.36,4640.0,193.3262,193.4754,193.3169,193.3822,4640.0
2022-04-13 12:35:00,207.37,207.42,207.05,207.13,4995.0,193.3915,193.4381,193.0931,193.1677,4995.0
2022-04-13 12:40:00,207.11,207.55,207.09,207.44,7629.0,193.149,193.5594,193.1304,193.4568,7629.0
2022-04-13 12:45:00,207.44,207.48,207.06,207.2,3596.0,193.4568,193.4941,193.1024,193.2329,3596.0
2022-04-13 12:50:00,207.2,207.21,206.98,207.0,6086.0,193.2329,193.2423,193.0278,193.0464,6086.0
2022-04-13 12:55:00,206.99,207.0,206.68,206.71,3368.0,193.0371,193.0464,192.748,192.776,3368.0
2022-04-13 13:00:00,206.64,206.9,206.64,206.81,2962.0,192.7107,192.9532,192.7107,192.8692,2962.0
2022-04-13 13:05:00,206.84,207.1,206.72,207.06,5535.0,192.8972,193.1397,192.7853,193.1024,5535.0
2022-04-13 13:10:00,207.09,207.15,206.82,206.87,8272.0,193.1304,193.1863,192.8786,192.9252,8272.0
2022-04-13 13:15:00,206.75,206.95,206.72,206.72,5687.0,192.8133,192.9998,192.7853,192.7853,5687.0
2022-04-13 13:20:00,206.75,206.75,206.41,206.45,4777.0,192.8133,192.8133,192.4962,192.5335,4777.0
2022-04-13 13:25:00,206.4,206.49,206.19,206.44,6598.0,192.4869,192.5708,192.291,192.5242,6598.0
2022-04-13 13:30:00,206.51,206.57,206.34,206.38,3382.0,192.5895,192.6454,192.4309,192.4682,3382.0
2022-04-13 13:35:00,206.37,206.41,206.24,206.29,4050.0,192.4589,192.4962,192.3377,192.3843,4050.0
2022-04-13 13:40:00,206.32,206.32,206.07,206.15,6753.0,192.4123,192.4123,192.1791,192.2537,6753.0
2022-04-13 13:45:00,206.16,206.2,206.04,206.17,4030.0,192.2631,192.3004,192.1511,192.2724,4030.0
2022-04-13 13:50:00,206.11,206.14,205.86,205.9,5537.0,192.2164,192.2444,191.9833,192.0206,5537.0
2022-04-13 13:55:00,205.99,206.18,205.78,206.11,4615.0,192.1045,192.2817,191.9087,192.2164,4615.0
2022-04-13 14:00:00,206.1,206.25,205.98,206.24,4266.0,192.2071,192.347,192.0952,192.3377,4266.0
2022-04-13 14:05:00,206.24,206.48,206.21,206.31,5282.0,192.3377,192.5615,192.3097,192.4029,5282.0
2022-04-13 14:10:00,206.31,206.31,206.02,206.14,3433.0,192.4029,192.4029,192.1325,192.2444,3433.0
2022-04-13 14:15:00,206.16,206.23,206.03,206.13,3459.0,192.2631,192.3283,192.1418,192.2351,3459.0
2022-04-13 14:20:00,206.23,206.24,205.94,205.99,5559.0,192.3283,192.3377,192.0579,192.1045,5559.0
2022-04-13 14:25:00,206.03,206.03,205.83,205.92,4823.0,192.1418,192.1418,191.9553,192.0392,4823.0
2022-04-13 14:30:00,206.01,206.07,205.82,206.07,3689.0,192.1232,192.1791,191.946,192.1791,3689.0
2022-04-13 14:35:00,206.09,206.16,205.95,205.98,4916.0,192.1978,192.2631,192.0672,192.0952,4916.0
2022-04-13 14:40:00,206.02,206.23,205.96,206.18,4377.0,192.1325,192.3283,192.0765,192.2817,4377.0
2022-04-13 14:45:00,206.15,206.15,206.05,206.1,5431.0,192.2537,192.2537,192.1605,192.2071,5431.0
2022-04-13 14:50:00,206.16,206.18,206.01,206.1,5879.0,192.2631,192.2817,192.1232,192.2071,5879.0
2022-04-13 14:55:00,206.06,206.13,205.96,205.97,6564.0,192.1698,192.2351,192.0765,192.0859,6564.0
2022-04-13 15:00:00,205.98,205.98,205.77,205.8,6062.0,192.0952,192.0952,191.8993,191.9273,6062.0
2022-04-13 15:05:00,205.89,206.24,205.88,206.24,10920.0,192.0113,192.3377,192.0019,192.3377,10920.0
2022-04-13 15:10:00,206.17,206.45,206.16,206.38,16573.0,192.2724,192.5335,192.2631,192.4682,16573.0
2022-04-13 15:15:00,206.39,206.55,206.31,206.32,8421.0,192.4775,192.6268,192.4029,192.4123,8421.0
2022-04-13 15:20:00,206.28,206.33,205.94,206.08,4055.0,192.375,192.4216,192.0579,192.1884,4055.0
2022-04-13 15:25:00,206.11,206.17,205.97,206.08,3110.0,192.2164,192.2724,192.0859,192.1884,3110.0
2022-04-13 15:30:00,206.04,206.13,205.85,206.06,17659.0,192.1511,192.2351,191.9739,192.1698,17659.0
2022-04-13 15:35:00,206.08,206.1,205.88,205.99,6873.0,192.1884,192.2071,192.0019,192.1045,6873.0
2022-04-13 15:40:00,206.01,206.22,205.94,206.14,10380.0,192.1232,192.319,192.0579,192.2444,10380.0
2022-04-13 15:45:00,206.13,206.3,206.13,206.27,16082.0,192.2351,192.3936,192.2351,192.3656,16082.0
2022-04-13 15:50:00,206.27,206.27,205.95,206.09,25193.0,192.3656,192.3656,192.0672,192.1978,25193.0
2022-04-13 15:55:00,206.03,206.38,206.02,206.37,45717.0,192.1418,192.4682,192.1325,192.4589,45717.0
2022-04-14 09:30:00,207.05,207.99,206.95,207.92,51595.0,193.0931,193.9697,192.9998,193.9044,51595.0
2022-04-14 09:35:00,208.0,208.5,207.69,207.69,22126.0,193.979,194.4453,193.6899,193.6899,22126.0
2022-04-14 09:40:00,207.65,207.65,206.17,206.33,10951.0,193.6526,193.6526,192.2724,192.4216,10951.0
2022-04-14 09:45:00,206.56,206.76,206.16,206.3,6150.0,192.6361,192.8226,192.2631,192.3936,6150.0
2022-04-14 09:50:00,206.29,206.58,206.0,206.46,4409.0,192.3843,192.6547,192.1138,192.5428,4409.0
2022-04-14 09:55:00,206.44,206.6,205.96,206.36,3551.0,192.5242,192.6734,192.0765,192.4496,3551.0
2022-04-14 10:00:00,206.57,206.98,206.23,206.78,10596.0,192.6454,193.0278,192.3283,192.8413,10596.0
2022-04-14 10:05:00,206.88,206.88,205.98,206.16,6168.0,192.9345,192.9345,192.0952,192.2631,6168.0
2022-04-14 10:10:00,206.24,206.77,206.09,206.7,5596.0,192.3377,192.8319,192.1978,192.7667,5596.0
2022-04-14 10:15:00,206.71,207.05,206.31,206.78,4788.0,192.776,193.0931,192.4029,192.8413,4788.0
2022-04-14 10:20:00,206.73,207.2,206.54,207.01,4751.0,192.7946,193.2329,192.6174,193.0558,4751.0
2022-04-14 10:25:00,206.96,207.25,206.79,206.88,8385.0,193.0091,193.2796,192.8506,192.9345,8385.0
2022-04-14 10:30:00,206.94,207.12,206.62,206.94,2903.0,192.9905,193.1583,192.692,192.9905,2903.0
2022-04-14 10:35:00,206.97,207.24,206.91,207.1,4018.0,193.0185,193.2703,192.9625,193.1397,4018.0
2022-04-14 10:40:00,207.01,207.09,206.48,206.52,3013.0,193.0558,193.1304,192.5615,192.5988,3013.0
2022-04-14 10:45:00,206.32,206.57,206.17,206.23,7347.0,192.4123,192.6454,192.2724,192.3283,7347.0
2022-04-14 10:50:00,206.16,206.22,205.99,206.22,11747.0,192.2631,192.319,192.1045,192.319,11747.0
2022-04-14 10:55:00,206.17,206.48,206.17,206.37,10176.0,192.2724,192.5615,192.2724,192.4589,10176.0
2022-04-14 11:00:00,206.31,206.57,206.18,206.52,14163.0,192.4029,192.6454,192.2817,192.5988,14163.0
2022-04-14 11:05:00,206.51,206.71,206.48,206.62,5629.0,192.5895,192.776,192.5615,192.692,5629.0
2022-04-14 11:10:00,206.64,206.99,206.42,206.88,5432.0,192.7107,193.0371,192.5055,192.9345,5432.0
2022-04-14 11:15:00,206.73,206.81,206.0,206.03,12510.0,192.7946,192.8692,192.1138,192.1418,12510.0
2022-04-14 11:20:00,206.15,206.34,206.0,206.34,9022.0,192.2537,192.4309,192.1138,192.4309,9022.0
2022-04-14 11:25:00,206.5,206.6,206.31,206.5,4228.0,192.5801,192.6734,192.4029,192.5801,4228.0
2022-04-14 11:30:00,206.43,206.43,206.19,206.19,3815.0,192.5149,192.5149,192.291,192.291,3815.0
2022-04-14 11:35:00,206.14,206.25,206.0,206.1,6502.0,192.2444,192.347,192.1138,192.2071,6502.0
2022-04-14 11:40:00,206.03,206.2,205.91,206.1,35417.0,192.1418,192.3004,192.0299,192.2071,35417.0
2022-04-14 11:45:00,206.07,206.14,205.19,205.19,59041.0,192.1791,192.2444,191.3584,191.3584,59041.0
2022-04-14 11:50:00,205.29,205.35,204.95,205.1,9117.0,191.4517,191.5077,191.1346,191.2745,9117.0
2022-04-14 11:55:00,205.09,205.34,205.09,205.3,6807.0,191.2652,191.4983,191.2652,191.461,6807.0
2022-04-14 12:00:00,205.25,205.6,205.24,205.32,19274.0,191.4144,191.7408,191.4051,191.4797,19274.0
2022-04-14 12:05:00,205.25,205.63,205.2,205.51,12105.0,191.4144,191.7688,191.3678,191.6569,12105.0
2022-04-14 12:10:00,205.5,205.55,205.24,205.25,25162.0,191.6475,191.6942,191.4051,191.4144,25162.0
2022-04-14 12:15:00,205.27,205.34,205.06,205.22,12058.0,191.433,191.4983,191.2372,191.3864,12058.0
2022-04-14 12:20:00,205.29,205.31,205.1,205.2,8820.0,191.4517,191.4704,191.2745,191.3678,8820.0
2022-04-14 12:25:00,205.24,205.47,205.0,205.47,29684.0,191.4051,191.6196,191.1812,191.6196,29684.0
2022-04-14 12:30:00,205.5,205.5,205.05,205.05,16992.0,191.6475,191.6475,191.2279,191.2279,16992.0
2022-04-14 12:35:00,205.05,205.26,205.03,205.05,25100.0,191.2279,191.4237,191.2092,191.2279,25100.0
2022-04-14 12:40:00,205.16,205.3,205.05,205.06,5839.0,191.3305,191.461,191.2279,191.2372,5839.0
2022-04-14 12:45:00,205.05,205.23,205.04,205.18,27310.0,191.2279,191.3957,191.2186,191.3491,27310.0
2022-04-14 12:50:00,205.18,205.2,205.05,205.14,12450.0,191.3491,191.3678,191.2279,191.3118,12450.0
2022-04-14 12:55:00,205.13,205.67,205.13,205.67,11470.0,191.3025,191.8061,191.3025,191.8061,11470.0
2022-04-14 13:00:00,205.69,205.78,205.48,205.6,4518.0,191.8247,191.9087,191.6289,191.7408,4518.0
2022-04-14 13:05:00,205.68,205.74,205.51,205.52,2629.0,191.8154,191.8714,191.6569,191.6662,2629.0
2022-04-14 13:10:00,205.47,205.54,205.4,205.44,5267.0,191.6196,191.6848,191.5543,191.5916,5267.0
2022-04-14 13:15:00,205.47,205.7,205.38,205.56,15412.0,191.6196,191.8341,191.5356,191.7035,15412.0
2022-04-14 13:20:00,205.58,205.67,205.46,205.57,9173.0,191.7222,191.8061,191.6102,191.7128,9173.0
2022-04-14 13:25:00,205.62,205.76,205.47,205.7,11134.0,191.7595,191.89,191.6196,191.8341,11134.0
2022-04-14 13:30:00,205.75,206.04,205.73,206.04,10356.0,191.8807,192.1511,191.862,192.1511,10356.0
2022-04-14 13:35:00,206.06,206.22,206.06,206.17,6116.0,192.1698,192.319,192.1698,192.2724,6116.0
2022-04-14 13:40:00,206.21,206.56,206.14,206.56,4395.0,192.3097,192.6361,192.2444,192.6361,4395.0
2022-04-14 13:45:00,206.58,207.11,206.57,207.07,18653.0,192.6547,193.149,192.6454,193.1117,18653.0
2022-04-14 13:50:00,207.03,207.36,206.99,207.08,16574.0,193.0744,193.3822,193.0371,193.121,16574.0
2022-04-14 13:55:00,207.09,207.13,206.76,206.97,10980.0,193.1304,193.1677,192.8226,193.0185,10980.0
2022-04-14 14:00:00,206.97,207.08,206.84,206.93,11600.0,193.0185,193.121,192.8972,192.9811,11600.0
2022-04-14 14:05:00,206.94,207.08,206.83,207.05,13638.0,192.9905,193.121,192.8879,193.0931,13638.0
2022-04-14 14:10:00,207.1,207.4,207.08,207.3,18956.0,193.1397,193.4195,193.121,193.3262,18956.0
2022-04-14 14:15:00,207.25,207.35,207.14,207.15,2753.0,193.2796,193.3728,193.177,193.1863,2753.0
2022-04-14 14:20:00,207.2,207.26,207.08,207.12,17404.0,193.2329,193.2889,193.121,193.1583,17404.0
2022-04-14 14:25:00,207.09,207.09,206.75,206.92,7225.0,193.1304,193.1304,192.8133,192.9718,7225.0
2022-04-14 14:30:00,207.04,207.08,206.71,206.71,2950.0,193.0837,193.121,192.776,192.776,2950.0
2022-04-14 14:35:00,206.68,206.77,206.62,206.67,1803.0,192.748,192.8319,192.692,192.7387,1803.0
2022-04-14 14:40:00,206.73,206.73,206.58,206.67,2933.0,192.7946,192.7946,192.6547,192.7387,2933.0
2022-04-14 14:45:00,206.76,206.9,206.64,206.7,4477.0,192.8226,192.9532,192.7107,192.7667,4477.0
2022-04-14 14:50:00,206.65,206.65,206.22,206.33,7151.0,192.72,192.72,192.319,192.4216,7151.0
2022-04-14 14:55:00,206.28,206.33,206.13,206.24,2670.0,192.375,192.4216,192.2351,192.3377,2670.0
2022-04-14 15:00:00,206.23,206.26,205.99,206.13,3324.0,192.3283,192.3563,192.1045,192.2351,3324.0
2022-04-14 15:05:00,206.17,206.27,205.8,205.82,9723.0,192.2724,192.3656,191.9273,191.946,9723.0
2022-04-14 15:10:00,205.76,205.94,205.74,205.93,6160.0,191.89,192.0579,191.8714,192.0486,6160.0
2022-04-14 15:15:00,205.98,206.23,205.98,206.23,4759.0,192.0952,192.3283,192.0952,192.3283,4759.0
2022-04-14 15:20:00,206.31,206.31,206.08,206.21,5663.0,192.4029,192.4029,192.1884,192.3097,5663.0
2022-04-14 15:25:00,206.16,206.23,205.96,206.23,2935.0,192.2631,192.3283,192.0765,192.3283,2935.0
2022-04-14 15:30:00,206.25,206.25,206.03,206.07,6983.0,192.347,192.347,192.1418,192.1791,6983.0
2022-04-14 15:35:00,206.07,206.19,205.88,205.91,7287.0,192.1791,192.291,192.0019,192.0299,7287.0
2022-04-14 15:40:00,205.86,206.18,205.81,206.18,10274.0,191.9833,192.2817,191.9366,192.2817,10274.0
2022-04-14 15:45:00,206.21,206.24,205.97,206.07,12746.0,192.3097,192.3377,192.0859,192.1791,12746.0
2022-04-14 15:50:00,206.03,206.04,205.66,205.94,22194.0,192.1418,192.1511,191.7968,192.0579,22194.0
2022-04-14 15:55:00,205.93,205.93,205.33,205.75,82038.0,192.0486,192.0486,191.489,191.8807,82038.0
2022-04-18 09:30:00,205.52,206.0,205.31,205.82,36093.0,191.6662,192.1138,191.4704,191.946,36093.0
2022-04-18 09:35:00,205.79,206.98,205.79,206.5,28434.0,191.918,193.0278,191.918,192.5801,28434.0
2022-04-18 09:40:00,206.5,206.6,205.66,205.93,12775.0,192.5801,192.6734,191.7968,192.0486,12775.0
2022-04-18 09:45:00,205.7,206.15,205.69,205.91,11928.0,191.8341,192.2537,191.8247,192.0299,11928.0
2022-04-18 09:50:00,205.86,206.23,205.51,206.1,39637.0,191.9833,192.3283,191.6569,192.2071,39637.0
2022-04-18 09:55:00,206.04,206.04,205.5,205.71,20211.0,192.1511,192.1511,191.6475,191.8434,20211.0
2022-04-18 10:00:00,205.93,205.93,205.17,205.42,11116.0,192.0486,192.0486,191.3398,191.5729,11116.0
2022-04-18 10:05:00,205.48,205.56,204.76,204.8,10252.0,191.6289,191.7035,190.9574,190.9947,10252.0
2022-04-18 10:10:00,204.75,205.67,204.73,205.6,9501.0,190.9481,191.8061,190.9294,191.7408,9501.0
2022-04-18 10:15:00,205.67,205.71,205.16,205.16,5581.0,191.8061,191.8434,191.3305,191.3305,5581.0
2022-04-18 10:20:00,205.2,205.33,204.6,204.94,8449.0,191.3678,191.489,190.8082,191.1253,8449.0
2022-04-18 10:25:00,204.95,204.99,204.21,204.21,9383.0,191.1346,191.1719,190.4445,190.4445,9383.0
2022-04-18 10:30:00,204.31,204.48,203.71,203.85,20214.0,190.5378,190.6963,189.9782,190.1088,20214.0
2022-04-18 10:35:00,203.82,204.11,203.53,204.11,15675.0,190.0808,190.3512,189.8103,190.3512,15675.0
2022-04-18 10:40:00,204.16,204.32,203.65,203.97,16466.0,190.3979,190.5471,189.9222,190.2207,16466.0
2022-04-18 10:45:00,204.15,204.33,203.78,204.01,8954.0,190.3885,190.5564,190.0435,190.258,8954.0
2022-04-18 10:50:00,204.0,204.03,203.5,203.61,7986.0,190.2487,190.2766,189.7824,189.8849,7986.0
2022-04-18 10:55:00,203.7,203.83,203.4,203.67,9688.0,189.9689,190.0901,189.6891,189.9409,9688.0
2022-04-18 11:00:00,203.62,203.86,203.45,203.82,10512.0,189.8943,190.1181,189.7357,190.0808,10512.0
2022-04-18 11:05:00,203.82,203.82,203.49,203.6,8174.0,190.0808,190.0808,189.773,189.8756,8174.0
2022-04-18 11:10:00,203.59,203.8,203.4,203.5,8327.0,189.8663,190.0621,189.6891,189.7824,8327.0
2022-04-18 11:15:00,203.5,203.58,203.25,203.28,9262.0,189.7824,189.857,189.5492,189.5772,9262.0
2022-04-18 11:20:00,203.21,203.34,202.91,202.97,10290.0,189.5119,189.6331,189.2321,189.2881,10290.0
2022-04-18 11:25:00,202.92,202.93,202.41,202.75,9601.0,189.2415,189.2508,188.7658,189.0829,9601.0
2022-04-18 11:30:00,202.82,203.04,202.72,203.04,6451.0,189.1482,189.3534,189.0549,189.3534,6451.0
2022-04-18 11:35:00,203.34,203.34,202.9,203.02,3394.0,189.6331,189.6331,189.2228,189.3347,3394.0
2022-04-18 11:40:00,202.88,203.14,202.85,202.86,5722.0,189.2042,189.4466,189.1762,189.1855,5722.0
2022-04-18 11:45:00,202.75,202.75,202.23,202.39,14475.0,189.0829,189.0829,188.598,188.7472,14475.0
2022-04-18 11:50:00,202.39,202.44,202.23,202.24,20766.0,188.7472,188.7938,188.598,188.6073,20766.0
2022-04-18 11:55:00,202.25,202.69,202.25,202.68,10115.0,188.6166,189.027,188.6166,189.0176,10115.0
2022-04-18 12:00:00,202.69,202.82,202.31,202.4,7533.0,189.027,189.1482,188.6726,188.7565,7533.0
2022-04-18 12:05:00,202.51,202.66,202.31,202.31,8420.0,188.8591,188.999,188.6726,188.6726,8420.0
2022-04-18 12:10:00,202.3,202.42,202.12,202.25,7676.0,188.6633,188.7752,188.4954,188.6166,7676.0
2022-04-18 12:15:00,202.27,202.28,202.11,202.14,3534.0,188.6353,188.6446,188.4861,188.514,3534.0
2022-04-18 12:20:00,202.19,202.39,201.97,202.39,5518.0,188.5607,188.7472,188.3555,188.7472,5518.0
2022-04-18 12:25:00,202.44,202.45,202.18,202.3,3135.0,188.7938,188.8031,188.5513,188.6633,3135.0
2022-04-18 12:30:00,202.3,202.3,202.03,202.03,3602.0,188.6633,188.6633,188.4115,188.4115,3602.0
2022-04-18 12:35:00,202.2,202.42,202.16,202.31,6640.0,188.57,188.7752,188.5327,188.6726,6640.0
2022-04-18 12:40:00,202.33,202.5,202.08,202.44,7230.0,188.6912,188.8498,188.4581,188.7938,7230.0
2022-04-18 12:45:00,202.45,202.65,202.37,202.63,3356.0,188.8031,188.9897,188.7285,188.971,3356.0
2022-04-18 12:50:00,202.63,202.86,202.62,202.79,3454.0,188.971,189.1855,188.9617,189.1202,3454.0
2022-04-18 12:55:00,202.67,202.78,202.62,202.63,2958.0,189.0083,189.1109,188.9617,188.971,2958.0
2022-04-18 13:00:00,202.62,202.79,202.57,202.75,6048.0,188.9617,189.1202,188.915,189.0829,6048.0
2022-04-18 13:05:00,202.87,202.97,202.74,202.96,2993.0,189.1948,189.2881,189.0736,189.2788,2993.0
2022-04-18 13:10:00,202.99,203.16,202.8,203.02,8819.0,189.3067,189.4653,189.1295,189.3347,8819.0
2022-04-18 13:15:00,202.97,203.03,202.68,202.73,3750.0,189.2881,189.344,189.0176,189.0643,3750.0
2022-04-18 13:20:00,202.78,202.79,202.6,202.78,4363.0,189.1109,189.1202,188.943,189.1109,4363.0
2022-04-18 13:25:00,202.64,202.93,202.6,202.86,5691.0,188.9803,189.2508,188.943,189.1855,5691.0
2022-04-18 13:30:00,202.96,203.62,202.92,203.62,8016.0,189.2788,189.8943,189.2415,189.8943,8016.0
2022-04-18 13:35:00,203.59,203.8,203.43,203.59,6387.0,189.8663,190.0621,189.7171,189.8663,6387.0
2022-04-18 13:40:00,203.65,203.89,203.64,203.72,7017.0,189.9222,190.1461,189.9129,189.9875,7017.0
2022-04-18 13:45:00,203.78,204.23,203.64,204.16,13362.0,190.0435,190.4632,189.9129,190.3979,13362.0
2022-04-18 13:50:00,204.1,204.19,203.88,204.13,4930.0,190.3419,190.4258,190.1367,190.3699,4930.0
2022-04-18 13:55:00,204.19,204.53,204.13,204.27,11083.0,190.4258,190.7429,190.3699,190.5005,11083.0
2022-04-18 14:00:00,204.27,204.45,204.24,204.39,5478.0,190.5005,190.6683,190.4725,190.6124,5478.0
2022-04-18 14:05:00,204.4,204.47,204.19,204.3,3995.0,190.6217,190.687,190.4258,190.5284,3995.0
2022-04-18 14:10:00,204.29,204.3,204.13,204.21,2774.0,190.5191,190.5284,190.3699,190.4445,2774.0
2022-04-18 14:15:00,204.26,204.46,204.02,204.19,5586.0,190.4911,190.6776,190.2673,190.4258,5586.0
2022-04-18 14:20:00,204.2,204.6,204.12,204.54,5542.0,190.4352,190.8082,190.3606,190.7523,5542.0
2022-04-18 14:25:00,204.64,204.7,204.39,204.39,5665.0,190.8455,190.9015,190.6124,190.6124,5665.0
2022-04-18 14:30:00,204.6,204.85,204.53,204.81,4443.0,190.8082,191.0414,190.7429,191.0041,4443.0
2022-04-18 14:35:00,204.77,204.88,204.51,204.64,6569.0,190.9668,191.0693,190.7243,190.8455,6569.0
2022-04-18 14:40:00,204.55,204.65,204.03,204.05,6783.0,190.7616,190.8548,190.2766,190.2953,6783.0
2022-04-18 14:45:00,204.12,204.18,203.89,203.94,7700.0,190.3606,190.4165,190.1461,190.1927,7700.0
2022-04-18 14:50:00,203.94,204.14,203.88,203.88,9337.0,190.1927,190.3792,190.1367,190.1367,9337.0
2022-04-18 14:55:00,203.89,203.99,203.68,203.74,11091.0,190.1461,190.2393,189.9502,190.0062,11091.0
2022-04-18 15:00:00,203.76,203.78,203.5,203.62,8103.0,190.0248,190.0435,189.7824,189.8943,8103.0
2022-04-18 15:05:00,203.56,203.67,203.32,203.37,6617.0,189.8383,189.9409,189.6145,189.6611,6617.0
2022-04-18 15:10:00,203.42,203.59,203.36,203.48,8276.0,189.7078,189.8663,189.6518,189.7637,8276.0
2022-04-18 15:15:00,203.44,203.62,203.4,203.5,9161.0,189.7264,189.8943,189.6891,189.7824,9161.0
2022-04-18 15:20:00,203.51,203.57,203.2,203.39,12115.0,189.7917,189.8476,189.5026,189.6798,12115.0
2022-04-18 15:25:00,203.43,203.45,203.28,203.31,5883.0,189.7171,189.7357,189.5772,189.6052,5883.0
2022-04-18 15:30:00,203.25,203.25,202.9,202.95,8642.0,189.5492,189.5492,189.2228,189.2694,8642.0
2022-04-18 15:35:00,202.92,203.04,202.6,202.66,11693.0,189.2415,189.3534,188.943,188.999,11693.0
2022-04-18 15:40:00,202.61,202.98,202.55,202.88,12663.0,188.9524,189.2974,188.8964,189.2042,12663.0
2022-04-18 15:45:00,202.84,202.84,202.41,202.54,17590.0,189.1668,189.1668,188.7658,188.8871,17590.0
2022-04-18 15:50:00,202.5,203.05,202.5,202.91,22919.0,188.8498,189.3627,188.8498,189.2321,22919.0
2022-04-18 15:55:00,202.88,203.29,202.82,203.29,62038.0,189.2042,189.5865,189.1482,189.5865,62038.0
2022-04-19 09:30:00,204.55,205.29,204.27,205.27,27169.0,190.7616,191.4517,190.5005,191.433,27169.0
2022-04-19 09:35:00,205.26,205.57,204.7,205.0,15764.0,191.4237,191.7128,190.9015,191.1812,15764.0
2022-04-19 09:40:00,205.15,205.91,205.09,205.85,11590.0,191.3211,192.0299,191.2652,191.9739,11590.0
2022-04-19 09:45:00,205.73,205.73,205.09,205.17,4250.0,191.862,191.862,191.2652,191.3398,4250.0
2022-04-19 09:50:00,205.1,205.75,204.65,205.63,42098.0,191.2745,191.8807,190.8548,191.7688,42098.0
2022-04-19 09:55:00,205.77,206.08,205.62,206.02,10724.0,191.8993,192.1884,191.7595,192.1325,10724.0
2022-04-19 10:00:00,205.99,205.99,205.49,205.77,11440.0,192.1045,192.1045,191.6382,191.8993,11440.0
2022-04-19 10:05:00,205.77,205.93,205.45,205.64,13206.0,191.8993,192.0486,191.6009,191.7781,13206.0
2022-04-19 10:10:00,205.65,206.36,205.65,206.27,11850.0,191.7874,192.4496,191.7874,192.3656,11850.0
2022-04-19 10:15:00,206.14,206.2,205.99,206.12,18433.0,192.2444,192.3004,192.1045,192.2257,18433.0
2022-04-19 10:20:00,206.08,206.08,205.3,205.4,11742.0,192.1884,192.1884,191.461,191.5543,11742.0
2022-04-19 10:25:00,205.39,205.95,205.33,205.8,12271.0,191.545,192.0672,191.489,191.9273,12271.0
2022-04-19 10:30:00,205.87,206.12,205.78,206.09,6628.0,191.9926,192.2257,191.9087,192.1978,6628.0
2022-04-19 10:35:00,206.1,206.79,206.03,206.79,11232.0,192.2071,192.8506,192.1418,192.8506,11232.0
2022-04-19 10:40:00,206.76,207.62,206.75,207.45,26801.0,192.8226,193.6246,192.8133,193.4661,26801.0
2022-04-19 10:45:00,207.51,207.93,207.51,207.93,8976.0,193.5221,193.9137,193.5221,193.9137,8976.0
2022-04-19 10:50:00,207.82,208.43,207.69,208.21,21841.0,193.8112,194.38,193.6899,194.1749,21841.0
2022-04-19 10:55:00,208.17,208.21,207.52,207.52,12241.0,194.1376,194.1749,193.5314,193.5314,12241.0
2022-04-19 11:00:00,207.59,207.78,207.21,207.78,7077.0,193.5967,193.7739,193.2423,193.7739,7077.0
2022-04-19 11:05:00,207.69,208.26,207.56,208.24,4480.0,193.6899,194.2215,193.5687,194.2028,4480.0
2022-04-19 11:10:00,208.3,208.51,208.2,208.24,14975.0,194.2588,194.4546,194.1655,194.2028,14975.0
2022-04-19 11:15:00,208.24,208.47,208.15,208.23,13186.0,194.2028,194.4173,194.1189,194.1935,13186.0
2022-04-19 11:20:00,208.15,209.59,208.13,209.4,20752.0,194.1189,195.4618,194.1003,195.2846,20752.0
2022-04-19 11:25:00,209.3,209.46,209.02,209.32,14352.0,195.1914,195.3406,194.9303,195.21,14352.0
2022-04-19 11:30:00,209.23,209.37,208.63,209.05,26202.0,195.1261,195.2567,194.5666,194.9582,26202.0
2022-04-19 11:35:00,209.05,209.73,209.04,209.65,19060.0,194.9582,195.5924,194.9489,195.5178,19060.0
2022-04-19 11:40:00,209.55,209.77,209.53,209.7,7726.0,195.4245,195.6297,195.4059,195.5644,7726.0
2022-04-19 11:45:00,209.72,210.06,209.53,209.67,34845.0,195.5831,195.9002,195.4059,195.5364,34845.0
2022-04-19 11:50:00,209.78,210.09,209.62,209.69,18098.0,195.639,195.9281,195.4898,195.5551,18098.0
2022-04-19 11:55:00,209.67,209.67,208.83,208.97,6819.0,195.5364,195.5364,194.7531,194.8836,6819.0
2022-04-19 12:00:00,208.96,209.13,208.78,208.95,3316.0,194.8743,195.0328,194.7064,194.865,3316.0
2022-04-19 12:05:00,208.85,209.45,208.85,209.21,26093.0,194.7717,195.3313,194.7717,195.1075,26093.0
2022-04-19 12:10:00,209.21,209.48,209.05,209.4,6583.0,195.1075,195.3593,194.9582,195.2846,6583.0
2022-04-19 12:15:00,209.46,209.53,209.1,209.27,4152.0,195.3406,195.4059,195.0049,195.1634,4152.0
2022-04-19 12:20:00,209.27,209.69,209.13,209.69,3935.0,195.1634,195.5551,195.0328,195.5551,3935.0
2022-04-19 12:25:00,209.68,209.84,209.31,209.31,9330.0,195.5458,195.695,195.2007,195.2007,9330.0
2022-04-19 12:30:00,209.43,209.46,208.86,208.94,6883.0,195.3126,195.3406,194.7811,194.8557,6883.0
2022-04-19 12:35:00,208.95,209.18,208.77,208.84,10718.0,194.865,195.0795,194.6971,194.7624,10718.0
2022-04-19 12:40:00,208.82,209.03,208.8,208.94,7165.0,194.7437,194.9396,194.7251,194.8557,7165.0
2022-04-19 12:45:00,208.93,209.11,208.77,209.01,2025.0,194.8463,195.0142,194.6971,194.9209,2025.0
2022-04-19 12:50:00,209.02,209.13,208.81,208.81,7165.0,194.9303,195.0328,194.7344,194.7344,7165.0
2022-04-19 12:55:00,208.91,209.0,208.45,208.5,9226.0,194.8277,194.9116,194.3987,194.4453,9226.0
2022-04-19 13:00:00,208.51,208.85,208.51,208.85,6494.0,194.4546,194.7717,194.4546,194.7717,6494.0
2022-04-19 13:05:00,208.79,208.86,208.59,208.59,8619.0,194.7158,194.7811,194.5293,194.5293,8619.0
2022-04-19 13:10:00,208.59,208.7,208.5,208.62,3200.0,194.5293,194.6318,194.4453,194.5572,3200.0
2022-04-19 13:15:00,208.54,208.63,208.41,208.55,4311.0,194.4826,194.5666,194.3614,194.4919,4311.0
2022-04-19 13:20:00,208.54,208.59,208.2,208.27,8334.0,194.4826,194.5293,194.1655,194.2308,8334.0
2022-04-19 13:25:00,208.09,208.13,207.95,208.13,10504.0,194.063,194.1003,193.9324,194.1003,10504.0
2022-04-19 13:30:00,208.16,208.51,208.16,208.5,13291.0,194.1282,194.4546,194.1282,194.4453,13291.0
2022-04-19 13:35:00,208.55,208.61,208.43,208.47,8845.0,194.4919,194.5479,194.38,194.4173,8845.0
2022-04-19 13:40:00,208.57,208.71,208.51,208.55,5927.0,194.5106,194.6412,194.4546,194.4919,5927.0
2022-04-19 13:45:00,208.56,209.1,208.42,209.1,19129.0,194.5013,195.0049,194.3707,195.0049,19129.0
2022-04-19 13:50:00,209.13,209.18,208.87,208.91,9506.0,195.0328,195.0795,194.7904,194.8277,9506.0
2022-04-19 13:55:00,208.89,209.01,208.84,208.91,10340.0,194.809,194.9209,194.7624,194.8277,10340.0
2022-04-19 14:00:00,208.92,209.07,208.85,208.97,5685.0,194.837,194.9769,194.7717,194.8836,5685.0
2022-04-19 14:05:00,208.94,209.15,208.84,208.97,6629.0,194.8557,195.0515,194.7624,194.8836,6629.0
2022-04-19 14:10:00,208.97,208.97,208.55,208.6,5058.0,194.8836,194.8836,194.4919,194.5386,5058.0
2022-04-19 14:15:00,208.6,208.6,208.09,208.19,5511.0,194.5386,194.5386,194.063,194.1562,5511.0
2022-04-19 14:20:00,208.14,208.41,208.14,208.41,4606.0,194.1096,194.3614,194.1096,194.3614,4606.0
2022-04-19 14:25:00,208.45,208.57,208.21,208.48,6899.0,194.3987,194.5106,194.1749,194.4267,6899.0
2022-04-19 14:30:00,208.54,208.63,208.46,208.47,2856.0,194.4826,194.5666,194.408,194.4173,2856.0
2022-04-19 14:35:00,208.55,208.77,208.52,208.74,5270.0,194.4919,194.6971,194.464,194.6691,5270.0
2022-04-19 14:40:00,208.61,208.8,208.61,208.7,5325.0,194.5479,194.7251,194.5479,194.6318,5325.0
2022-04-19 14:45:00,208.73,208.85,208.66,208.84,4278.0,194.6598,194.7717,194.5945,194.7624,4278.0
2022-04-19 14:50:00,208.84,208.92,208.64,208.69,5958.0,194.7624,194.837,194.5759,194.6225,5958.0
2022-04-19 14:55:00,208.74,209.06,208.74,208.98,5843.0,194.6691,194.9676,194.6691,194.893,5843.0
2022-04-19 15:00:00,208.95,209.02,208.71,208.78,4058.0,194.865,194.9303,194.6412,194.7064,4058.0
2022-04-19 15:05:00,208.78,208.98,208.76,208.98,5028.0,194.7064,194.893,194.6878,194.893,5028.0
2022-04-19 15:10:00,208.95,209.22,208.95,209.11,6514.0,194.865,195.1168,194.865,195.0142,6514.0
2022-04-19 15:15:00,209.14,209.25,209.02,209.15,7819.0,195.0422,195.1448,194.9303,195.0515,7819.0
2022-04-19 15:20:00,209.2,209.29,209.11,209.11,7022.0,195.0981,195.1821,195.0142,195.0142,7022.0
2022-04-19 15:25:00,209.14,209.14,208.92,208.98,6123.0,195.0422,195.0422,194.837,194.893,6123.0
2022-04-19 15:30:00,209.01,209.19,208.91,209.08,12457.0,194.9209,195.0888,194.8277,194.9862,12457.0
2022-04-19 15:35:00,209.07,209.42,209.0,209.35,23331.0,194.9769,195.3033,194.9116,195.238,23331.0
2022-04-19 15:40:00,209.34,209.34,209.06,209.09,13540.0,195.2287,195.2287,194.9676,194.9955,13540.0
2022-04-19 15:45:00,209.1,209.11,208.77,208.78,22113.0,195.0049,195.0142,194.6971,194.7064,22113.0
2022-04-19 15:50:00,208.81,209.22,208.73,208.75,44370.0,194.7344,195.1168,194.6598,194.6785,44370.0
2022-04-19 15:55:00,208.78,208.95,208.52,208.95,89101.0,194.7064,194.865,194.464,194.865,89101.0
2022-04-20 09:30:00,210.54,210.68,210.03,210.04,28432.0,196.3478,196.4784,195.8722,195.8815,28432.0
2022-04-20 09:35:00,210.13,210.89,210.07,210.66,15238.0,195.9654,196.6742,195.9095,196.4597,15238.0
2022-04-20 09:40:00,210.61,211.32,209.65,210.01,15985.0,196.4131,197.0752,195.5178,195.8535,15985.0
2022-04-20 09:45:00,210.01,210.43,209.79,210.17,8806.0,195.8535,196.2452,195.6484,196.0027,8806.0
2022-04-20 09:50:00,210.3,211.17,210.19,210.62,27603.0,196.124,196.9353,196.0214,196.4224,27603.0
2022-04-20 09:55:00,210.66,211.49,210.29,211.49,12999.0,196.4597,197.2338,196.1147,197.2338,12999.0
2022-04-20 10:00:00,211.5,211.88,211.0,211.5,19504.0,197.2431,197.5975,196.7768,197.2431,19504.0
2022-04-20 10:05:00,211.61,212.11,211.43,212.1,22084.0,197.3457,197.812,197.1778,197.8026,22084.0
2022-04-20 10:10:00,212.24,212.75,211.8,212.35,19573.0,197.9332,198.4088,197.5229,198.0358,19573.0
2022-04-20 10:15:00,212.44,212.75,212.33,212.45,13441.0,198.1197,198.4088,198.0171,198.1291,13441.0
2022-04-20 10:20:00,212.35,212.98,212.33,212.59,13247.0,198.0358,198.6233,198.0171,198.2596,13247.0
2022-04-20 10:25:00,212.52,212.88,212.39,212.83,10187.0,198.1943,198.5301,198.0731,198.4834,10187.0
2022-04-20 10:30:00,212.93,213.49,212.4,213.49,15613.0,198.5767,199.0989,198.0824,199.0989,15613.0
2022-04-20 10:35:00,213.44,213.57,213.17,213.32,39427.0,199.0523,199.1736,198.8005,198.9404,39427.0
2022-04-20 10:40:00,213.34,213.5,213.15,213.31,16937.0,198.9591,199.1083,198.7819,198.9311,16937.0
2022-04-20 10:45:00,213.35,213.66,213.32,213.41,10634.0,198.9684,199.2575,198.9404,199.0243,10634.0
2022-04-20 10:50:00,213.43,213.95,213.43,213.91,25011.0,199.043,199.5279,199.043,199.4906,25011.0
2022-04-20 10:55:00,214.0,214.07,213.22,213.22,14603.0,199.5746,199.6399,198.8471,198.8471,14603.0
2022-04-20 11:00:00,213.29,213.67,213.01,213.56,11374.0,198.9124,199.2668,198.6513,199.1642,11374.0
2022-04-20 11:05:00,213.57,213.87,213.49,213.66,8847.0,199.1736,199.4533,199.0989,199.2575,8847.0
2022-04-20 11:10:00,213.61,213.8,213.23,213.26,10236.0,199.2109,199.3881,198.8565,198.8845,10236.0
2022-04-20 11:15:00,213.3,213.3,212.57,212.81,18920.0,198.9218,198.9218,198.241,198.4648,18920.0
2022-04-20 11:20:00,212.75,213.5,212.75,213.41,13853.0,198.4088,199.1083,198.4088,199.0243,13853.0
2022-04-20 11:25:00,213.37,213.67,213.35,213.66,9399.0,198.987,199.2668,198.9684,199.2575,9399.0
2022-04-20 11:30:00,213.64,213.91,213.57,213.73,7724.0,199.2388,199.4906,199.1736,199.3228,7724.0
2022-04-20 11:35:00,213.66,214.05,213.56,213.8,14518.0,199.2575,199.6212,199.1642,199.3881,14518.0
2022-04-20 11:40:00,213.88,213.95,213.46,213.46,11073.0,199.4627,199.5279,199.071,199.071,11073.0
2022-04-20 11:45:00,213.46,213.65,213.0,213.22,8918.0,199.071,199.2482,198.642,198.8471,8918.0
2022-04-20 11:50:00,213.25,213.31,213.02,213.24,9353.0,198.8751,198.9311,198.6606,198.8658,9353.0
2022-04-20 11:55:00,213.22,213.41,213.17,213.31,4724.0,198.8471,199.0243,198.8005,198.9311,4724.0
2022-04-20 12:00:00,213.26,213.31,213.02,213.11,14055.0,198.8845,198.9311,198.6606,198.7446,14055.0
2022-04-20 12:05:00,213.11,213.34,212.63,212.93,10738.0,198.7446,198.9591,198.2969,198.5767,10738.0
2022-04-20 12:10:00,212.93,212.93,212.65,212.88,5329.0,198.5767,198.5767,198.3156,198.5301,5329.0
2022-04-20 12:15:00,212.87,213.24,212.8,213.18,9308.0,198.5207,198.8658,198.4555,198.8098,9308.0
2022-04-20 12:20:00,213.23,213.27,213.07,213.27,2937.0,198.8565,198.8938,198.7073,198.8938,2937.0
2022-04-20 12:25:00,213.23,213.24,212.73,212.79,6057.0,198.8565,198.8658,198.3902,198.4461,6057.0
2022-04-20 12:30:00,212.71,213.1,212.7,213.09,3617.0,198.3715,198.7352,198.3622,198.7259,3617.0
2022-04-20 12:35:00,213.08,213.25,212.98,213.09,3936.0,198.7166,198.8751,198.6233,198.7259,3936.0
2022-04-20 12:40:00,212.99,213.34,212.99,213.28,8256.0,198.6327,198.9591,198.6327,198.9031,8256.0
2022-04-20 12:45:00,213.31,213.32,213.0,213.0,4080.0,198.9311,198.9404,198.642,198.642,4080.0
2022-04-20 12:50:00,213.03,213.19,212.93,213.05,6397.0,198.67,198.8192,198.5767,198.6886,6397.0
2022-04-20 12:55:00,213.13,213.33,213.09,213.18,2773.0,198.7632,198.9497,198.7259,198.8098,2773.0
2022-04-20 13:00:00,213.08,213.34,213.06,213.34,6084.0,198.7166,198.9591,198.6979,198.9591,6084.0
2022-04-20 13:05:00,213.25,213.25,212.79,212.82,4634.0,198.8751,198.8751,198.4461,198.4741,4634.0
2022-04-20 13:10:00,212.7,213.05,212.7,213.01,2745.0,198.3622,198.6886,198.3622,198.6513,2745.0
2022-04-20 13:15:00,213.04,213.16,212.51,212.54,3734.0,198.6793,198.7912,198.185,198.213,3734.0
2022-04-20 13:20:00,212.46,212.46,212.29,212.29,4115.0,198.1384,198.1384,197.9798,197.9798,4115.0
2022-04-20 13:25:00,212.37,212.42,212.19,212.29,7384.0,198.0544,198.1011,197.8866,197.9798,7384.0
2022-04-20 13:30:00,212.3,212.36,211.8,211.86,4761.0,197.9892,198.0451,197.5229,197.5788,4761.0
2022-04-20 13:35:00,211.93,212.03,211.85,211.95,6264.0,197.6441,197.7374,197.5695,197.6628,6264.0
2022-04-20 13:40:00,212.03,212.26,211.97,212.21,3136.0,197.7374,197.9519,197.6814,197.9052,3136.0
2022-04-20 13:45:00,212.22,212.37,211.8,211.81,9221.0,197.9146,198.0544,197.5229,197.5322,9221.0
2022-04-20 13:50:00,211.8,211.83,211.3,211.34,5986.0,197.5229,197.5508,197.0566,197.0939,5986.0
2022-04-20 13:55:00,211.3,211.34,211.03,211.34,14860.0,197.0566,197.0939,196.8048,197.0939,14860.0
2022-04-20 14:00:00,211.41,211.57,211.29,211.46,3637.0,197.1592,197.3084,197.0472,197.2058,3637.0
2022-04-20 14:05:00,211.48,211.63,211.16,211.18,8301.0,197.2244,197.3643,196.926,196.9447,8301.0
2022-04-20 14:10:00,211.11,211.3,211.0,211.06,6806.0,196.8794,197.0566,196.7768,196.8328,6806.0
2022-04-20 14:15:00,211.05,211.05,210.69,210.69,3848.0,196.8234,196.8234,196.4877,196.4877,3848.0
2022-04-20 14:20:00,210.65,210.77,210.6,210.66,4654.0,196.4504,196.5623,196.4038,196.4597,4654.0
2022-04-20 14:25:00,210.66,210.66,210.16,210.39,13190.0,196.4597,196.4597,195.9934,196.2079,13190.0
2022-04-20 14:30:00,210.37,210.39,210.05,210.06,14478.0,196.1893,196.2079,195.8908,195.9002,14478.0
2022-04-20 14:35:00,210.01,210.04,209.42,209.61,13919.0,195.8535,195.8815,195.3033,195.4805,13919.0
2022-04-20 14:40:00,209.59,209.83,209.59,209.73,6588.0,195.4618,195.6857,195.4618,195.5924,6588.0
2022-04-20 14:45:00,209.64,209.95,209.64,209.83,7692.0,195.5085,195.7976,195.5085,195.6857,7692.0
2022-04-20 14:50:00,209.81,209.95,209.55,209.55,9345.0,195.667,195.7976,195.4245,195.4245,9345.0
2022-04-20 14:55:00,209.51,209.84,209.32,209.77,14616.0,195.3872,195.695,195.21,195.6297,14616.0
2022-04-20 15:00:00,209.75,210.25,209.75,209.91,17580.0,195.6111,196.0774,195.6111,195.7603,17580.0
2022-04-20 15:05:00,209.88,209.98,209.77,209.96,10619.0,195.7323,195.8256,195.6297,195.8069,10619.0
2022-04-20 15:10:00,209.94,210.24,209.76,210.09,13106.0,195.7882,196.068,195.6204,195.9281,13106.0
2022-04-20 15:15:00,210.13,210.19,209.97,210.08,5907.0,195.9654,196.0214,195.8162,195.9188,5907.0
2022-04-20 15:20:00,210.08,210.29,209.92,210.14,6684.0,195.9188,196.1147,195.7696,195.9748,6684.0
2022-04-20 15:25:00,210.23,210.33,210.01,210.1,7021.0,196.0587,196.152,195.8535,195.9375,7021.0
2022-04-20 15:30:00,210.1,210.14,209.66,209.7,9373.0,195.9375,195.9748,195.5271,195.5644,9373.0
2022-04-20 15:35:00,209.73,209.84,209.61,209.71,14601.0,195.5924,195.695,195.4805,195.5738,14601.0
2022-04-20 15:40:00,209.73,209.81,209.63,209.75,14215.0,195.5924,195.667,195.4991,195.6111,14215.0
2022-04-20 15:45:00,209.76,210.09,209.66,209.81,25823.0,195.6204,195.9281,195.5271,195.667,25823.0
2022-04-20 15:50:00,209.81,209.88,209.15,209.19,27500.0,195.667,195.7323,195.0515,195.0888,27500.0
2022-04-20 15:55:00,209.21,209.33,209.08,209.23,74210.0,195.1075,195.2194,194.9862,195.1261,74210.0
2022-04-21 09:30:00,209.91,210.75,208.02,208.17,111584.0,195.7603,196.5436,193.9977,194.1376,111584.0
2022-04-21 09:35:00,208.32,208.37,205.49,206.42,95616.0,194.2775,194.3241,191.6382,192.5055,95616.0
2022-04-21 09:40:00,206.41,208.07,206.2,207.88,24234.0,192.4962,194.0443,192.3004,193.8671,24234.0
2022-04-21 09:45:00,207.69,208.07,207.09,208.0,11436.0,193.6899,194.0443,193.1304,193.979,11436.0
2022-04-21 09:50:00,208.09,208.48,207.93,208.48,9832.0,194.063,194.4267,193.9137,194.4267,9832.0
2022-04-21 09:55:00,208.53,209.21,208.5,208.8,17744.0,194.4733,195.1075,194.4453,194.7251,17744.0
2022-04-21 10:00:00,208.94,208.97,208.38,208.51,11694.0,194.8557,194.8836,194.3334,194.4546,11694.0
2022-04-21 10:05:00,208.48,208.56,208.04,208.28,10567.0,194.4267,194.5013,194.0163,194.2401,10567.0
2022-04-21 10:10:00,208.25,208.72,207.7,207.75,20652.0,194.2122,194.6505,193.6992,193.7459,20652.0
2022-04-21 10:15:00,207.82,207.83,206.5,206.72,17578.0,193.8112,193.8205,192.5801,192.7853,17578.0
2022-04-21 10:20:00,206.7,207.08,206.59,206.86,16701.0,192.7667,193.121,192.6641,192.9159,16701.0
2022-04-21 10:25:00,206.84,207.23,206.53,207.16,9981.0,192.8972,193.2609,192.6081,193.1956,9981.0
2022-04-21 10:30:00,207.09,207.66,206.91,207.55,15782.0,193.1304,193.6619,192.9625,193.5594,15782.0
2022-04-21 10:35:00,207.69,207.82,207.37,207.62,11485.0,193.6899,193.8112,193.3915,193.6246,11485.0
2022-04-21 10:40:00,207.73,207.92,207.32,207.32,13500.0,193.7272,193.9044,193.3449,193.3449,13500.0
2022-04-21 10:45:00,207.21,207.39,206.95,207.03,12835.0,193.2423,193.4101,192.9998,193.0744,12835.0
2022-04-21 10:50:00,207.0,207.55,206.99,207.55,8003.0,193.0464,193.5594,193.0371,193.5594,8003.0
2022-04-21 10:55:00,207.45,207.78,207.2,207.73,7110.0,193.4661,193.7739,193.2329,193.7272,7110.0
2022-04-21 11:00:00,207.68,208.04,207.57,208.01,6997.0,193.6806,194.0163,193.578,193.9883,6997.0
2022-04-21 11:05:00,208.05,208.1,207.81,207.92,8342.0,194.0257,194.0723,193.8018,193.9044,8342.0
2022-04-21 11:10:00,207.97,208.71,207.94,208.29,12587.0,193.951,194.6412,193.9231,194.2495,12587.0
2022-04-21 11:15:00,208.31,208.52,208.2,208.5,8969.0,194.2681,194.464,194.1655,194.4453,8969.0
2022-04-21 11:20:00,208.5,209.0,208.46,209.0,9786.0,194.4453,194.9116,194.408,194.9116,9786.0
2022-04-21 11:25:00,209.0,209.1,208.48,208.72,11581.0,194.9116,195.0049,194.4267,194.6505,11581.0
2022-04-21 11:30:00,208.7,209.0,208.49,208.67,8667.0,194.6318,194.9116,194.436,194.6039,8667.0
2022-04-21 11:35:00,208.51,208.57,208.2,208.26,4501.0,194.4546,194.5106,194.1655,194.2215,4501.0
2022-04-21 11:40:00,208.32,208.41,207.97,208.28,8758.0,194.2775,194.3614,193.951,194.2401,8758.0
2022-04-21 11:45:00,208.33,208.33,207.71,207.74,9137.0,194.2868,194.2868,193.7086,193.7365,9137.0
2022-04-21 11:50:00,207.65,207.65,206.94,207.01,8335.0,193.6526,193.6526,192.9905,193.0558,8335.0
2022-04-21 11:55:00,207.03,207.12,206.65,206.88,11473.0,193.0744,193.1583,192.72,192.9345,11473.0
2022-04-21 12:00:00,206.88,206.96,206.63,206.7,4993.0,192.9345,193.0091,192.7014,192.7667,4993.0
2022-04-21 12:05:00,206.6,206.88,206.47,206.55,5024.0,192.6734,192.9345,192.5522,192.6268,5024.0
2022-04-21 12:10:00,206.52,206.85,206.5,206.7,5663.0,192.5988,192.9065,192.5801,192.7667,5663.0
2022-04-21 12:15:00,206.72,206.87,206.71,206.81,6352.0,192.7853,192.9252,192.776,192.8692,6352.0
2022-04-21 12:20:00,206.88,207.0,206.59,206.59,2758.0,192.9345,193.0464,192.6641,192.6641,2758.0
2022-04-21 12:25:00,206.64,206.79,206.53,206.67,2818.0,192.7107,192.8506,192.6081,192.7387,2818.0
2022-04-21 12:30:00,206.66,206.8,206.41,206.74,5516.0,192.7293,192.8599,192.4962,192.804,5516.0
2022-04-21 12:35:00,206.7,206.82,206.59,206.73,4327.0,192.7667,192.8786,192.6641,192.7946,4327.0
2022-04-21 12:40:00,206.74,206.95,206.65,206.66,13495.0,192.804,192.9998,192.72,192.7293,13495.0
2022-04-21 12:45:00,206.66,206.66,206.21,206.29,7024.0,192.7293,192.7293,192.3097,192.3843,7024.0
2022-04-21 12:50:00,206.29,206.68,206.08,206.49,9199.0,192.3843,192.748,192.1884,192.5708,9199.0
2022-04-21 12:55:00,206.49,206.57,206.28,206.36,5476.0,192.5708,192.6454,192.375,192.4496,5476.0
2022-04-21 13:00:00,206.3,206.33,205.96,206.11,16333.0,192.3936,192.4216,192.0765,192.2164,16333.0
2022-04-21 13:05:00,206.08,206.54,205.96,206.45,10605.0,192.1884,192.6174,192.0765,192.5335,10605.0
2022-04-21 13:10:00,206.44,206.71,206.34,206.66,5857.0,192.5242,192.776,192.4309,192.7293,5857.0
2022-04-21 13:15:00,206.66,206.66,206.25,206.42,5249.0,192.7293,192.7293,192.347,192.5055,5249.0
2022-04-21 13:20:00,206.32,206.76,206.3,206.6,6533.0,192.4123,192.8226,192.3936,192.6734,6533.0
2022-04-21 13:25:00,206.5,206.82,206.17,206.82,19444.0,192.5801,192.8786,192.2724,192.8786,19444.0
2022-04-21 13:30:00,206.88,207.2,206.72,206.91,9312.0,192.9345,193.2329,192.7853,192.9625,9312.0
2022-04-21 13:35:00,206.83,206.85,206.52,206.71,4647.0,192.8879,192.9065,192.5988,192.776,4647.0
2022-04-21 13:40:00,206.73,206.89,206.5,206.86,3805.0,192.7946,192.9438,192.5801,192.9159,3805.0
2022-04-21 13:45:00,206.84,207.34,206.79,207.15,6985.0,192.8972,193.3635,192.8506,193.1863,6985.0
2022-04-21 13:50:00,207.18,207.22,206.75,206.78,3609.0,193.2143,193.2516,192.8133,192.8413,3609.0
2022-04-21 13:55:00,206.75,206.81,206.53,206.64,3670.0,192.8133,192.8692,192.6081,192.7107,3670.0
2022-04-21 14:00:00,206.47,206.49,205.96,206.13,10688.0,192.5522,192.5708,192.0765,192.2351,10688.0
2022-04-21 14:05:00,206.09,206.38,206.08,206.27,4855.0,192.1978,192.4682,192.1884,192.3656,4855.0
2022-04-21 14:10:00,206.19,206.38,206.17,206.17,4732.0,192.291,192.4682,192.2724,192.2724,4732.0
2022-04-21 14:15:00,206.21,206.37,205.94,206.25,10859.0,192.3097,192.4589,192.0579,192.347,10859.0
2022-04-21 14:20:00,206.27,206.52,206.17,206.17,5253.0,192.3656,192.5988,192.2724,192.2724,5253.0
2022-04-21 14:25:00,206.15,206.44,206.15,206.34,5119.0,192.2537,192.5242,192.2537,192.4309,5119.0
2022-04-21 14:30:00,206.24,206.83,206.12,206.83,11326.0,192.3377,192.8879,192.2257,192.8879,11326.0
2022-04-21 14:35:00,206.8,207.24,206.63,206.64,6646.0,192.8599,193.2703,192.7014,192.7107,6646.0
2022-04-21 14:40:00,206.71,206.74,206.14,206.22,3726.0,192.776,192.804,192.2444,192.319,3726.0
2022-04-21 14:45:00,206.15,206.32,206.07,206.1,10308.0,192.2537,192.4123,192.1791,192.2071,10308.0
2022-04-21 14:50:00,206.17,206.44,206.1,206.3,7835.0,192.2724,192.5242,192.2071,192.3936,7835.0
2022-04-21 14:55:00,206.28,206.38,205.97,206.17,19392.0,192.375,192.4682,192.0859,192.2724,19392.0
2022-04-21 15:00:00,206.18,206.19,205.65,205.65,10861.0,192.2817,192.291,191.7874,191.7874,10861.0
2022-04-21 15:05:00,205.77,206.02,205.62,205.69,33386.0,191.8993,192.1325,191.7595,191.8247,33386.0
2022-04-21 15:10:00,205.67,206.06,205.67,206.05,19728.0,191.8061,192.1698,191.8061,192.1605,19728.0
2022-04-21 15:15:00,206.03,206.36,205.92,206.22,4292.0,192.1418,192.4496,192.0392,192.319,4292.0
2022-04-21 15:20:00,206.23,206.38,206.03,206.37,6314.0,192.3283,192.4682,192.1418,192.4589,6314.0
2022-04-21 15:25:00,206.28,206.8,206.15,206.69,9430.0,192.375,192.8599,192.2537,192.7573,9430.0
2022-04-21 15:30:00,206.62,206.72,206.4,206.43,11822.0,192.692,192.7853,192.4869,192.5149,11822.0
2022-04-21 15:35:00,206.45,206.46,206.17,206.34,12398.0,192.5335,192.5428,192.2724,192.4309,12398.0
2022-04-21 15:40:00,206.33,206.73,206.27,206.6,17351.0,192.4216,192.7946,192.3656,192.6734,17351.0
2022-04-21 15:45:00,206.64,206.66,205.91,205.96,16302.0,192.7107,192.7293,192.0299,192.0765,16302.0
2022-04-21 15:50:00,205.94,206.9,205.94,206.81,32809.0,192.0579,192.9532,192.0579,192.8692,32809.0
2022-04-21 15:55:00,206.76,207.04,206.45,206.78,105404.0,192.8226,193.0837,192.5335,192.8413,105404.0
2022-04-22 09:30:00,205.62,206.22,204.26,206.13,29350.0,191.7595,192.319,190.4911,192.2351,29350.0
2022-04-22 09:35:00,205.93,206.5,205.76,206.38,11946.0,192.0486,192.5801,191.89,192.4682,11946.0
2022-04-22 09:40:00,206.03,206.38,205.14,205.14,11980.0,192.1418,192.4682,191.3118,191.3118,11980.0
2022-04-22 09:45:00,205.19,206.36,205.06,206.35,12533.0,191.3584,192.4496,191.2372,192.4402,12533.0
2022-04-22 09:50:00,206.17,206.53,206.09,206.31,9914.0,192.2724,192.6081,192.1978,192.4029,9914.0
2022-04-22 09:55:00,206.52,206.55,206.12,206.35,8500.0,192.5988,192.6268,192.2257,192.4402,8500.0
2022-04-22 10:00:00,206.37,206.73,206.1,206.38,10469.0,192.4589,192.7946,192.2071,192.4682,10469.0
2022-04-22 10:05:00,206.39,207.19,206.38,206.9,8191.0,192.4775,193.2236,192.4682,192.9532,8191.0
2022-04-22 10:10:00,206.83,206.83,206.24,206.27,8417.0,192.8879,192.8879,192.3377,192.3656,8417.0
2022-04-22 10:15:00,206.38,206.65,206.01,206.47,7182.0,192.4682,192.72,192.1232,192.5522,7182.0
2022-04-22 10:20:00,206.46,206.56,206.15,206.56,35467.0,192.5428,192.6361,192.2537,192.6361,35467.0
2022-04-22 10:25:00,206.5,206.56,206.22,206.43,5925.0,192.5801,192.6361,192.319,192.5149,5925.0
2022-04-22 10:30:00,206.47,206.53,206.07,206.14,4787.0,192.5522,192.6081,192.1791,192.2444,4787.0
2022-04-22 10:35:00,206.1,206.7,205.79,206.38,8105.0,192.2071,192.7667,191.918,192.4682,8105.0
2022-04-22 10:40:00,206.36,206.37,205.96,206.03,5671.0,192.4496,192.4589,192.0765,192.1418,5671.0
2022-04-22 10:45:00,206.08,206.63,206.05,206.31,12103.0,192.1884,192.7014,192.1605,192.4029,12103.0
2022-04-22 10:50:00,206.3,206.47,206.1,206.24,6027.0,192.3936,192.5522,192.2071,192.3377,6027.0
2022-04-22 10:55:00,206.17,206.51,206.17,206.22,5062.0,192.2724,192.5895,192.2724,192.319,5062.0
2022-04-22 11:00:00,206.14,206.19,205.94,206.06,12349.0,192.2444,192.291,192.0579,192.1698,12349.0
2022-04-22 11:05:00,206.04,206.59,206.04,206.5,8270.0,192.1511,192.6641,192.1511,192.5801,8270.0
2022-04-22 11:10:00,206.45,206.77,206.24,206.51,13931.0,192.5335,192.8319,192.3377,192.5895,13931.0
2022-04-22 11:15:00,206.5,206.62,206.27,206.44,9881.0,192.5801,192.692,192.3656,192.5242,9881.0
2022-04-22 11:20:00,206.39,206.65,206.33,206.33,6821.0,192.4775,192.72,192.4216,192.4216,6821.0
2022-04-22 11:25:00,206.33,206.47,206.18,206.36,7124.0,192.4216,192.5522,192.2817,192.4496,7124.0
2022-04-22 11:30:00,206.36,206.59,206.24,206.37,15014.0,192.4496,192.6641,192.3377,192.4589,15014.0
2022-04-22 11:35:00,206.38,206.59,206.29,206.41,17841.0,192.4682,192.6641,192.3843,192.4962,17841.0
2022-04-22 11:40:00,206.41,206.49,206.25,206.3,16931.0,192.4962,192.5708,192.347,192.3936,16931.0
2022-04-22 11:45:00,206.29,206.35,205.55,205.62,12247.0,192.3843,192.4402,191.6942,191.7595,12247.0
2022-04-22 11:50:00,205.62,205.75,205.38,205.48,8442.0,191.7595,191.8807,191.5356,191.6289,8442.0
2022-04-22 11:55:00,205.38,205.72,205.37,205.52,7119.0,191.5356,191.8527,191.5263,191.6662,7119.0
2022-04-22 12:00:00,205.48,205.62,205.34,205.48,10600.0,191.6289,191.7595,191.4983,191.6289,10600.0
2022-04-22 12:05:00,205.63,205.74,205.41,205.56,6337.0,191.7688,191.8714,191.5636,191.7035,6337.0
2022-04-22 12:10:00,205.65,205.75,205.38,205.75,11674.0,191.7874,191.8807,191.5356,191.8807,11674.0
2022-04-22 12:15:00,205.7,205.73,205.57,205.72,5367.0,191.8341,191.862,191.7128,191.8527,5367.0
2022-04-22 12:20:00,205.84,206.11,205.77,206.02,5137.0,191.9646,192.2164,191.8993,192.1325,5137.0
2022-04-22 12:25:00,206.22,206.38,206.07,206.38,5671.0,192.319,192.4682,192.1791,192.4682,5671.0
2022-04-22 12:30:00,206.27,206.53,206.21,206.47,5686.0,192.3656,192.6081,192.3097,192.5522,5686.0
2022-04-22 12:35:00,206.51,206.8,206.42,206.57,5696.0,192.5895,192.8599,192.5055,192.6454,5696.0
2022-04-22 12:40:00,206.57,206.81,206.54,206.81,6896.0,192.6454,192.8692,192.6174,192.8692,6896.0
2022-04-22 12:45:00,206.77,207.42,206.77,207.38,7685.0,192.8319,193.4381,192.8319,193.4008,7685.0
2022-04-22 12:50:00,207.33,207.33,207.1,207.17,5916.0,193.3542,193.3542,193.1397,193.205,5916.0
2022-04-22 12:55:00,207.19,207.52,207.13,207.41,15595.0,193.2236,193.5314,193.1677,193.4288,15595.0
2022-04-22 13:00:00,207.41,207.47,207.27,207.34,11805.0,193.4288,193.4847,193.2982,193.3635,11805.0
2022-04-22 13:05:00,207.34,207.62,207.34,207.54,21321.0,193.3635,193.6246,193.3635,193.55,21321.0
2022-04-22 13:10:00,207.55,207.79,207.54,207.77,6436.0,193.5594,193.7832,193.55,193.7645,6436.0
2022-04-22 13:15:00,207.73,207.75,207.5,207.68,7802.0,193.7272,193.7459,193.5127,193.6806,7802.0
2022-04-22 13:20:00,207.68,207.73,207.4,207.42,15915.0,193.6806,193.7272,193.4195,193.4381,15915.0
2022-04-22 13:25:00,207.43,207.59,207.24,207.42,18298.0,193.4474,193.5967,193.2703,193.4381,18298.0
2022-04-22 13:30:00,207.45,207.53,207.31,207.34,14848.0,193.4661,193.5407,193.3355,193.3635,14848.0
2022-04-22 13:35:00,207.34,207.39,207.04,207.2,10113.0,193.3635,193.4101,193.0837,193.2329,10113.0
2022-04-22 13:40:00,207.26,207.57,207.09,207.53,7747.0,193.2889,193.578,193.1304,193.5407,7747.0
2022-04-22 13:45:00,207.58,207.66,207.37,207.5,10603.0,193.5873,193.6619,193.3915,193.5127,10603.0
2022-04-22 13:50:00,207.4,207.57,207.35,207.38,19901.0,193.4195,193.578,193.3728,193.4008,19901.0
2022-04-22 13:55:00,207.36,207.46,207.27,207.28,17597.0,193.3822,193.4754,193.2982,193.3076,17597.0
2022-04-22 14:00:00,207.23,207.43,207.17,207.37,26083.0,193.2609,193.4474,193.205,193.3915,26083.0
2022-04-22 14:05:00,207.4,207.56,207.28,207.42,9695.0,193.4195,193.5687,193.3076,193.4381,9695.0
2022-04-22 14:10:00,207.37,207.55,207.3,207.37,9335.0,193.3915,193.5594,193.3262,193.3915,9335.0
2022-04-22 14:15:00,207.37,207.76,207.33,207.75,8573.0,193.3915,193.7552,193.3542,193.7459,8573.0
2022-04-22 14:20:00,207.73,207.91,207.55,207.55,4793.0,193.7272,193.8951,193.5594,193.5594,4793.0
2022-04-22 14:25:00,207.5,207.74,207.4,207.4,17092.0,193.5127,193.7365,193.4195,193.4195,17092.0
2022-04-22 14:30:00,207.45,207.56,206.63,206.64,12384.0,193.4661,193.5687,192.7014,192.7107,12384.0
2022-04-22 14:35:00,206.6,206.6,206.09,206.2,7932.0,192.6734,192.6734,192.1978,192.3004,7932.0
2022-04-22 14:40:00,206.14,206.28,205.85,205.85,5041.0,192.2444,192.375,191.9739,191.9739,5041.0
2022-04-22 14:45:00,205.81,205.91,205.46,205.53,11276.0,191.9366,192.0299,191.6102,191.6755,11276.0
2022-04-22 14:50:00,205.61,205.66,205.26,205.31,11344.0,191.7501,191.7968,191.4237,191.4704,11344.0
2022-04-22 14:55:00,205.28,205.6,205.01,205.59,15395.0,191.4424,191.7408,191.1906,191.7315,15395.0
2022-04-22 15:00:00,205.59,205.77,205.46,205.61,11463.0,191.7315,191.8993,191.6102,191.7501,11463.0
2022-04-22 15:05:00,205.64,205.64,205.38,205.45,21822.0,191.7781,191.7781,191.5356,191.6009,21822.0
2022-04-22 15:10:00,205.41,206.54,205.38,206.45,13497.0,191.5636,192.6174,191.5356,192.5335,13497.0
2022-04-22 15:15:00,206.41,206.86,206.28,206.59,12777.0,192.4962,192.9159,192.375,192.6641,12777.0
2022-04-22 15:20:00,206.58,206.7,205.96,206.03,7809.0,192.6547,192.7667,192.0765,192.1418,7809.0
2022-04-22 15:25:00,206.06,206.26,206.0,206.12,6464.0,192.1698,192.3563,192.1138,192.2257,6464.0
2022-04-22 15:30:00,206.15,207.06,206.12,206.81,12324.0,192.2537,193.1024,192.2257,192.8692,12324.0
2022-04-22 15:35:00,206.85,207.1,206.69,206.69,10964.0,192.9065,193.1397,192.7573,192.7573,10964.0
2022-04-22 15:40:00,206.73,206.93,206.4,206.51,20875.0,192.7946,192.9811,192.4869,192.5895,20875.0
2022-04-22 15:45:00,206.57,206.57,205.83,205.83,26140.0,192.6454,192.6454,191.9553,191.9553,26140.0
2022-04-22 15:50:00,205.83,205.99,205.15,205.53,54741.0,191.9553,192.1045,191.3211,191.6755,54741.0
2022-04-22 15:55:00,205.54,205.64,204.9,205.27,106062.0,191.6848,191.7781,191.088,191.433,106062.0
2022-04-25 09:30:00,204.05,204.05,201.45,201.45,116726.0,190.2953,190.2953,187.8705,187.8705,116726.0
2022-04-25 09:35:00,201.36,202.53,200.88,201.86,32496.0,187.7866,188.8777,187.339,188.2529,32496.0
2022-04-25 09:40:00,202.34,202.37,200.67,200.67,13262.0,188.7006,188.7285,187.1431,187.1431,13262.0
2022-04-25 09:45:00,200.89,201.0,199.71,199.81,48257.0,187.3483,187.4509,186.2478,186.3411,48257.0
2022-04-25 09:50:00,199.9,200.17,199.1,199.61,30167.0,186.425,186.6768,185.679,186.1546,30167.0
2022-04-25 09:55:00,199.55,200.12,199.16,199.26,30027.0,186.0986,186.6302,185.7349,185.8282,30027.0
2022-04-25 10:00:00,199.31,199.58,198.61,198.73,39623.0,185.8748,186.1266,185.222,185.3339,39623.0
2022-04-25 10:05:00,198.86,199.13,198.55,199.11,15775.0,185.4551,185.7069,185.166,185.6883,15775.0
2022-04-25 10:10:00,199.06,199.18,198.0,198.42,83218.0,185.6417,185.7536,184.6531,185.0448,83218.0
2022-04-25 10:15:00,198.43,198.65,197.85,198.47,33844.0,185.0541,185.2593,184.5132,185.0914,33844.0
2022-04-25 10:20:00,198.47,198.81,197.7,198.81,27564.0,185.0914,185.4085,184.3733,185.4085,27564.0
2022-04-25 10:25:00,198.73,199.81,198.73,199.8,18002.0,185.3339,186.3411,185.3339,186.3318,18002.0
2022-04-25 10:30:00,199.67,200.91,199.66,200.59,32667.0,186.2105,187.3669,186.2012,187.0685,32667.0
2022-04-25 10:35:00,200.48,200.98,200.4,200.53,18000.0,186.9659,187.4322,186.8913,187.0126,18000.0
2022-04-25 10:40:00,200.56,201.15,200.22,201.1,21616.0,187.0405,187.5908,186.7235,187.5441,21616.0
2022-04-25 10:45:00,201.22,201.69,200.86,201.69,12030.0,187.6561,188.0944,187.3203,188.0944,12030.0
2022-04-25 10:50:00,201.68,201.68,200.78,201.26,14040.0,188.085,188.085,187.2457,187.6934,14040.0
2022-04-25 10:55:00,201.35,201.4,200.83,200.83,7029.0,187.7773,187.8239,187.2923,187.2923,7029.0
2022-04-25 11:00:00,200.78,201.25,200.7,201.12,41589.0,187.2457,187.684,187.1711,187.5628,41589.0
2022-04-25 11:05:00,201.02,201.18,199.76,199.76,14140.0,187.4695,187.6187,186.2945,186.2945,14140.0
2022-04-25 11:10:00,199.78,200.47,199.58,200.46,9218.0,186.3131,186.9566,186.1266,186.9473,9218.0
2022-04-25 11:15:00,200.04,200.41,199.67,200.25,7651.0,186.5556,186.9007,186.2105,186.7514,7651.0
2022-04-25 11:20:00,200.41,200.91,200.33,200.71,7243.0,186.9007,187.3669,186.826,187.1804,7243.0
2022-04-25 11:25:00,200.64,201.04,200.3,200.5,10965.0,187.1151,187.4882,186.7981,186.9846,10965.0
2022-04-25 11:30:00,200.47,200.56,199.96,200.31,6749.0,186.9566,187.0405,186.481,186.8074,6749.0
2022-04-25 11:35:00,200.3,200.91,200.24,200.6,5158.0,186.7981,187.3669,186.7421,187.0778,5158.0
2022-04-25 11:40:00,200.58,200.65,200.2,200.26,9412.0,187.0592,187.1245,186.7048,186.7608,9412.0
2022-04-25 11:45:00,200.2,200.37,199.98,200.3,11369.0,186.7048,186.8633,186.4996,186.7981,11369.0
2022-04-25 11:50:00,200.24,200.91,200.19,200.27,8912.0,186.7421,187.3669,186.6955,186.7701,8912.0
2022-04-25 11:55:00,200.5,200.7,200.39,200.63,4636.0,186.9846,187.1711,186.882,187.1058,4636.0
2022-04-25 12:00:00,200.46,200.46,200.22,200.46,3417.0,186.9473,186.9473,186.7235,186.9473,3417.0
2022-04-25 12:05:00,200.5,201.6,200.49,201.22,21731.0,186.9846,188.0104,186.9753,187.6561,21731.0
2022-04-25 12:10:00,201.16,201.63,201.16,201.45,7931.0,187.6001,188.0384,187.6001,187.8705,7931.0
2022-04-25 12:15:00,201.61,202.09,201.53,201.78,14559.0,188.0198,188.4674,187.9452,188.1783,14559.0
2022-04-25 12:20:00,201.87,202.7,201.86,202.7,15260.0,188.2622,189.0363,188.2529,189.0363,15260.0
2022-04-25 12:25:00,202.83,202.85,202.44,202.52,15415.0,189.1575,189.1762,188.7938,188.8684,15415.0
2022-04-25 12:30:00,202.5,203.14,202.43,202.93,6925.0,188.8498,189.4466,188.7845,189.2508,6925.0
2022-04-25 12:35:00,202.91,203.23,202.69,202.92,9424.0,189.2321,189.5306,189.027,189.2415,9424.0
2022-04-25 12:40:00,202.96,202.98,202.6,202.68,3749.0,189.2788,189.2974,188.943,189.0176,3749.0
2022-04-25 12:45:00,202.72,202.98,202.5,202.98,5385.0,189.0549,189.2974,188.8498,189.2974,5385.0
2022-04-25 12:50:00,203.27,203.3,202.63,202.67,9644.0,189.5679,189.5958,188.971,189.0083,9644.0
2022-04-25 12:55:00,202.71,202.77,202.42,202.49,6834.0,189.0456,189.1016,188.7752,188.8404,6834.0
2022-04-25 13:00:00,202.58,202.67,202.09,202.6,9204.0,188.9244,189.0083,188.4674,188.943,9204.0
2022-04-25 13:05:00,202.46,202.95,202.41,202.95,17902.0,188.8125,189.2694,188.7658,189.2694,17902.0
2022-04-25 13:10:00,203.0,203.19,202.71,203.19,15466.0,189.3161,189.4933,189.0456,189.4933,15466.0
2022-04-25 13:15:00,203.32,203.63,203.19,203.34,5415.0,189.6145,189.9036,189.4933,189.6331,5415.0
2022-04-25 13:20:00,203.44,203.44,203.18,203.33,4696.0,189.7264,189.7264,189.4839,189.6238,4696.0
2022-04-25 13:25:00,203.33,203.33,202.62,202.9,10315.0,189.6238,189.6238,188.9617,189.2228,10315.0
2022-04-25 13:30:00,202.86,203.11,202.82,202.88,4083.0,189.1855,189.4186,189.1482,189.2042,4083.0
2022-04-25 13:35:00,202.79,202.92,202.7,202.91,4179.0,189.1202,189.2415,189.0363,189.2321,4179.0
2022-04-25 13:40:00,202.94,203.31,202.94,202.97,4089.0,189.2601,189.6052,189.2601,189.2881,4089.0
2022-04-25 13:45:00,203.18,203.22,202.75,203.05,6990.0,189.4839,189.5212,189.0829,189.3627,6990.0
2022-04-25 13:50:00,203.06,203.06,202.45,202.69,7755.0,189.372,189.372,188.8031,189.027,7755.0
2022-04-25 13:55:00,202.59,202.59,202.06,202.27,11499.0,188.9337,188.9337,188.4394,188.6353,11499.0
2022-04-25 14:00:00,202.28,202.46,201.88,202.11,11827.0,188.6446,188.8125,188.2716,188.4861,11827.0
2022-04-25 14:05:00,202.15,202.76,202.1,202.57,7549.0,188.5234,189.0922,188.4767,188.915,7549.0
2022-04-25 14:10:00,202.5,202.72,202.24,202.56,9236.0,188.8498,189.0549,188.6073,188.9057,9236.0
2022-04-25 14:15:00,202.7,202.92,202.58,202.88,12480.0,189.0363,189.2415,188.9244,189.2042,12480.0
2022-04-25 14:20:00,202.92,203.6,202.84,203.47,16013.0,189.2415,189.8756,189.1668,189.7544,16013.0
2022-04-25 14:25:00,203.49,203.68,203.29,203.68,7491.0,189.773,189.9502,189.5865,189.9502,7491.0
2022-04-25 14:30:00,203.65,203.84,203.44,203.53,8902.0,189.9222,190.0994,189.7264,189.8103,8902.0
2022-04-25 14:35:00,203.48,203.5,203.11,203.21,5368.0,189.7637,189.7824,189.4186,189.5119,5368.0
2022-04-25 14:40:00,203.15,203.47,203.1,203.19,17231.0,189.456,189.7544,189.4093,189.4933,17231.0
2022-04-25 14:45:00,203.25,204.16,203.19,204.01,19046.0,189.5492,190.3979,189.4933,190.258,19046.0
2022-04-25 14:50:00,204.07,204.27,203.72,204.27,7209.0,190.3139,190.5005,189.9875,190.5005,7209.0
2022-04-25 14:55:00,204.29,204.33,203.66,203.67,10619.0,190.5191,190.5564,189.9316,189.9409,10619.0
2022-04-25 15:00:00,203.71,203.71,203.19,203.43,8893.0,189.9782,189.9782,189.4933,189.7171,8893.0
2022-04-25 15:05:00,203.46,203.53,203.2,203.44,8990.0,189.7451,189.8103,189.5026,189.7264,8990.0
2022-04-25 15:10:00,203.52,203.86,203.49,203.86,6041.0,189.801,190.1181,189.773,190.1181,6041.0
2022-04-25 15:15:00,203.9,204.45,203.9,204.44,8229.0,190.1554,190.6683,190.1554,190.659,8229.0
2022-04-25 15:20:00,204.47,204.93,204.45,204.88,11853.0,190.687,191.116,190.6683,191.0693,11853.0
2022-04-25 15:25:00,204.9,205.09,204.45,204.92,10398.0,191.088,191.2652,190.6683,191.1066,10398.0
2022-04-25 15:30:00,204.91,205.05,204.74,204.99,9261.0,191.0973,191.2279,190.9388,191.1719,9261.0
2022-04-25 15:35:00,204.99,205.47,204.98,205.43,9639.0,191.1719,191.6196,191.1626,191.5823,9639.0
2022-04-25 15:40:00,205.47,205.75,205.11,205.67,10619.0,191.6196,191.8807,191.2838,191.8061,10619.0
2022-04-25 15:45:00,205.74,205.8,205.19,205.31,12517.0,191.8714,191.9273,191.3584,191.4704,12517.0
2022-04-25 15:50:00,205.09,205.76,204.76,205.64,24117.0,191.2652,191.89,190.9574,191.7781,24117.0
2022-04-25 15:55:00,205.63,205.66,205.16,205.52,79042.0,191.7688,191.7968,191.3305,191.6662,79042.0
2022-04-26 09:30:00,204.47,204.48,202.07,203.13,56647.0,190.687,190.6963,188.4488,189.4373,56647.0
2022-04-26 09:35:00,202.91,205.29,202.81,204.98,23109.0,189.2321,191.4517,189.1389,191.1626,23109.0
2022-04-26 09:40:00,204.89,205.02,202.86,202.98,21610.0,191.0787,191.1999,189.1855,189.2974,21610.0
2022-04-26 09:45:00,202.98,203.88,202.29,203.88,28973.0,189.2974,190.1367,188.6539,190.1367,28973.0
2022-04-26 09:50:00,203.49,203.61,202.1,202.69,30009.0,189.773,189.8849,188.4767,189.027,30009.0
2022-04-26 09:55:00,202.36,202.36,201.1,201.46,12142.0,188.7192,188.7192,187.5441,187.8799,12142.0
2022-04-26 10:00:00,201.42,202.03,201.4,201.99,5387.0,187.8426,188.4115,187.8239,188.3741,5387.0
2022-04-26 10:05:00,201.99,202.44,201.74,202.14,19939.0,188.3741,188.7938,188.141,188.514,19939.0
2022-04-26 10:10:00,202.09,202.1,201.43,201.59,5051.0,188.4674,188.4767,187.8519,188.0011,5051.0
2022-04-26 10:15:00,201.66,201.79,201.22,201.78,26879.0,188.0664,188.1876,187.6561,188.1783,26879.0
2022-04-26 10:20:00,201.75,201.96,201.0,201.21,11583.0,188.1503,188.3462,187.4509,187.6467,11583.0
2022-04-26 10:25:00,201.14,201.38,200.97,201.37,4157.0,187.5814,187.8053,187.4229,187.7959,4157.0
2022-04-26 10:30:00,201.32,201.71,200.82,201.0,4577.0,187.7493,188.113,187.283,187.4509,4577.0
2022-04-26 10:35:00,201.05,201.17,200.57,201.01,9229.0,187.4975,187.6094,187.0499,187.4602,9229.0
2022-04-26 10:40:00,200.92,200.94,200.49,200.49,8634.0,187.3763,187.3949,186.9753,186.9753,8634.0
2022-04-26 10:45:00,200.6,201.13,200.48,201.02,5853.0,187.0778,187.5721,186.9659,187.4695,5853.0
2022-04-26 10:50:00,200.94,200.97,200.41,200.46,6608.0,187.3949,187.4229,186.9007,186.9473,6608.0
2022-04-26 10:55:00,200.47,200.81,200.39,200.57,4441.0,186.9566,187.2737,186.882,187.0499,4441.0
2022-04-26 11:00:00,200.56,200.61,199.68,199.68,16164.0,187.0405,187.0872,186.2199,186.2199,16164.0
2022-04-26 11:05:00,199.64,199.9,199.38,199.56,5814.0,186.1826,186.425,185.9401,186.1079,5814.0
2022-04-26 11:10:00,199.57,199.79,199.2,199.47,8452.0,186.1173,186.3224,185.7722,186.024,8452.0
2022-04-26 11:15:00,199.5,199.53,198.5,198.52,15195.0,186.052,186.08,185.1194,185.1381,15195.0
2022-04-26 11:20:00,198.48,198.96,198.23,198.89,10531.0,185.1008,185.5484,184.8676,185.4831,10531.0
2022-04-26 11:25:00,198.94,199.62,198.85,199.2,6741.0,185.5297,186.1639,185.4458,185.7722,6741.0
2022-04-26 11:30:00,199.13,199.46,198.95,199.34,11305.0,185.7069,186.0147,185.5391,185.9028,11305.0
2022-04-26 11:35:00,199.26,199.75,198.97,199.7,17723.0,185.8282,186.2851,185.5577,186.2385,17723.0
2022-04-26 11:40:00,199.58,199.74,199.0,199.63,10589.0,186.1266,186.2758,185.5857,186.1732,10589.0
2022-04-26 11:45:00,199.64,199.85,199.44,199.44,7367.0,186.1826,186.3784,185.996,185.996,7367.0
2022-04-26 11:50:00,199.38,199.4,198.92,198.97,9055.0,185.9401,185.9587,185.5111,185.5577,9055.0
2022-04-26 11:55:00,198.9,199.17,198.89,198.98,22992.0,185.4924,185.7442,185.4831,185.567,22992.0
2022-04-26 12:00:00,199.0,199.2,198.88,199.2,7426.0,185.5857,185.7722,185.4738,185.7722,7426.0
2022-04-26 12:05:00,199.34,199.57,199.1,199.55,4804.0,185.9028,186.1173,185.679,186.0986,4804.0
2022-04-26 12:10:00,199.71,200.02,199.61,200.0,5523.0,186.2478,186.5369,186.1546,186.5183,5523.0
2022-04-26 12:15:00,200.17,200.7,199.99,200.15,10602.0,186.6768,187.1711,186.509,186.6582,10602.0
2022-04-26 12:20:00,200.21,200.72,200.21,200.61,3944.0,186.7141,187.1898,186.7141,187.0872,3944.0
2022-04-26 12:25:00,200.58,201.61,200.58,201.44,9208.0,187.0592,188.0198,187.0592,187.8612,9208.0
2022-04-26 12:30:00,201.36,201.67,201.24,201.49,11466.0,187.7866,188.0757,187.6747,187.9079,11466.0
2022-04-26 12:35:00,201.51,201.79,201.45,201.75,8040.0,187.9265,188.1876,187.8705,188.1503,8040.0
2022-04-26 12:40:00,201.63,201.84,201.55,201.84,7789.0,188.0384,188.2343,187.9638,188.2343,7789.0
2022-04-26 12:45:00,201.85,201.85,201.44,201.68,7043.0,188.2436,188.2436,187.8612,188.085,7043.0
2022-04-26 12:50:00,201.68,202.17,201.67,202.03,6851.0,188.085,188.542,188.0757,188.4115,6851.0
2022-04-26 12:55:00,202.08,202.73,201.91,202.7,6733.0,188.4581,189.0643,188.2995,189.0363,6733.0
2022-04-26 13:00:00,202.62,202.78,201.9,202.08,13001.0,188.9617,189.1109,188.2902,188.4581,13001.0
2022-04-26 13:05:00,202.07,202.17,201.95,202.02,4833.0,188.4488,188.542,188.3368,188.4021,4833.0
2022-04-26 13:10:00,201.97,202.12,201.57,201.6,12145.0,188.3555,188.4954,187.9825,188.0104,12145.0
2022-04-26 13:15:00,201.54,201.67,201.16,201.24,7004.0,187.9545,188.0757,187.6001,187.6747,7004.0
2022-04-26 13:20:00,201.03,201.18,200.82,200.82,2053.0,187.4789,187.6187,187.283,187.283,2053.0
2022-04-26 13:25:00,200.8,201.05,200.62,200.86,8001.0,187.2644,187.4975,187.0965,187.3203,8001.0
2022-04-26 13:30:00,200.85,201.07,200.51,200.74,6094.0,187.311,187.5162,186.9939,187.2084,6094.0
2022-04-26 13:35:00,200.76,200.81,200.4,200.71,6360.0,187.2271,187.2737,186.8913,187.1804,6360.0
2022-04-26 13:40:00,200.67,201.36,200.67,201.24,4064.0,187.1431,187.7866,187.1431,187.6747,4064.0
2022-04-26 13:45:00,201.29,201.47,201.09,201.26,2748.0,187.7213,187.8892,187.5348,187.6934,2748.0
2022-04-26 13:50:00,201.06,201.12,200.82,200.87,2103.0,187.5068,187.5628,187.283,187.3296,2103.0
2022-04-26 13:55:00,200.8,201.2,200.79,200.97,2748.0,187.2644,187.6374,187.255,187.4229,2748.0
2022-04-26 14:00:00,201.17,201.17,200.81,201.07,2452.0,187.6094,187.6094,187.2737,187.5162,2452.0
2022-04-26 14:05:00,201.05,201.49,201.05,201.36,5603.0,187.4975,187.9079,187.4975,187.7866,5603.0
2022-04-26 14:10:00,201.34,201.58,201.26,201.53,11333.0,187.768,187.9918,187.6934,187.9452,11333.0
2022-04-26 14:15:00,201.49,201.95,201.48,201.76,14633.0,187.9079,188.3368,187.8985,188.1597,14633.0
2022-04-26 14:20:00,201.76,202.34,201.65,202.25,12084.0,188.1597,188.7006,188.0571,188.6166,12084.0
2022-04-26 14:25:00,202.2,202.69,202.2,202.66,15007.0,188.57,189.027,188.57,188.999,15007.0
2022-04-26 14:30:00,202.63,202.64,202.12,202.51,15299.0,188.971,188.9803,188.4954,188.8591,15299.0
2022-04-26 14:35:00,202.51,202.8,202.44,202.6,7759.0,188.8591,189.1295,188.7938,188.943,7759.0
2022-04-26 14:40:00,202.53,202.55,201.86,201.89,4396.0,188.8777,188.8964,188.2529,188.2809,4396.0
2022-04-26 14:45:00,201.78,201.94,201.57,201.63,3301.0,188.1783,188.3275,187.9825,188.0384,3301.0
2022-04-26 14:50:00,201.71,202.31,201.66,202.3,6229.0,188.113,188.6726,188.0664,188.6633,6229.0
2022-04-26 14:55:00,202.31,202.56,202.31,202.47,2661.0,188.6726,188.9057,188.6726,188.8218,2661.0
2022-04-26 15:00:00,202.52,202.56,202.06,202.17,6754.0,188.8684,188.9057,188.4394,188.542,6754.0
2022-04-26 15:05:00,202.05,202.09,201.86,201.96,4521.0,188.4301,188.4674,188.2529,188.3462,4521.0
2022-04-26 15:10:00,202.13,202.27,201.63,201.63,5562.0,188.5047,188.6353,188.0384,188.0384,5562.0
2022-04-26 15:15:00,201.54,201.63,200.85,200.9,12724.0,187.9545,188.0384,187.311,187.3576,12724.0
2022-04-26 15:20:00,200.93,201.57,200.93,201.5,6151.0,187.3856,187.9825,187.3856,187.9172,6151.0
2022-04-26 15:25:00,201.55,201.58,201.38,201.45,5170.0,187.9638,187.9918,187.8053,187.8705,5170.0
2022-04-26 15:30:00,201.49,201.53,200.91,201.05,15156.0,187.9079,187.9452,187.3669,187.4975,15156.0
2022-04-26 15:35:00,201.04,201.08,200.64,201.05,27059.0,187.4882,187.5255,187.1151,187.4975,27059.0
2022-04-26 15:40:00,201.05,201.11,200.52,200.78,19775.0,187.4975,187.5535,187.0032,187.2457,19775.0
2022-04-26 15:45:00,200.78,200.95,200.36,200.67,19160.0,187.2457,187.4043,186.854,187.1431,19160.0
2022-04-26 15:50:00,200.62,200.97,200.36,200.38,29750.0,187.0965,187.4229,186.854,186.8727,29750.0
2022-04-26 15:55:00,200.32,200.57,199.84,199.95,59386.0,186.8167,187.0499,186.3691,186.4717,59386.0
2022-04-27 09:30:00,198.22,200.36,198.22,199.28,44935.0,184.8583,186.854,184.8583,185.8468,44935.0
2022-04-27 09:35:00,199.54,200.13,199.39,199.84,11071.0,186.0893,186.6395,185.9494,186.3691,11071.0
2022-04-27 09:40:00,199.94,201.06,199.94,200.83,6259.0,186.4623,187.5068,186.4623,187.2923,6259.0
2022-04-27 09:45:00,201.49,201.56,200.92,201.0,9021.0,187.9079,187.9731,187.3763,187.4509,9021.0
2022-04-27 09:50:00,200.95,201.22,200.05,200.41,8245.0,187.4043,187.6561,186.5649,186.9007,8245.0
2022-04-27 09:55:00,200.28,200.59,200.14,200.54,5471.0,186.7794,187.0685,186.6489,187.0219,5471.0
2022-04-27 10:00:00,200.49,201.07,199.31,199.42,8311.0,186.9753,187.5162,185.8748,185.9774,8311.0
2022-04-27 10:05:00,199.2,199.74,199.08,199.36,9121.0,185.7722,186.2758,185.6603,185.9214,9121.0
2022-04-27 10:10:00,199.34,199.34,198.29,198.3,11750.0,185.9028,185.9028,184.9236,184.9329,11750.0
2022-04-27 10:15:00,198.47,198.55,197.76,198.25,12242.0,185.0914,185.166,184.4293,184.8863,12242.0
2022-04-27 10:20:00,198.17,198.59,197.47,197.47,15677.0,184.8116,185.2033,184.1588,184.1588,15677.0
2022-04-27 10:25:00,197.57,197.81,196.92,197.13,19619.0,184.2521,184.4759,183.6459,183.8418,19619.0
2022-04-27 10:30:00,197.18,197.18,196.15,196.62,15438.0,183.8884,183.8884,182.9278,183.3661,15438.0
2022-04-27 10:35:00,196.58,197.3,196.52,197.3,11485.0,183.3288,184.0003,183.2729,184.0003,11485.0
2022-04-27 10:40:00,197.23,197.38,196.77,197.13,9162.0,183.935,184.0749,183.506,183.8418,9162.0
2022-04-27 10:45:00,197.19,197.85,197.14,197.78,9210.0,183.8977,184.5132,183.8511,184.4479,9210.0
2022-04-27 10:50:00,197.68,197.68,196.66,196.73,10344.0,184.3547,184.3547,183.4034,183.4687,10344.0
2022-04-27 10:55:00,196.75,197.3,196.7,197.3,8388.0,183.4874,184.0003,183.4407,184.0003,8388.0
2022-04-27 11:00:00,197.37,198.47,197.31,197.55,13507.0,184.0656,185.0914,184.0096,184.2334,13507.0
2022-04-27 11:05:00,197.51,197.63,197.19,197.52,8269.0,184.1961,184.308,183.8977,184.2055,8269.0
2022-04-27 11:10:00,197.29,197.73,197.0,197.39,9102.0,183.991,184.4013,183.7205,184.0842,9102.0
2022-04-27 11:15:00,197.54,198.22,197.54,198.04,7537.0,184.2241,184.8583,184.2241,184.6904,7537.0
2022-04-27 11:20:00,198.04,198.23,197.62,197.8,8768.0,184.6904,184.8676,184.2987,184.4666,8768.0
2022-04-27 11:25:00,197.84,198.11,197.52,197.83,9743.0,184.5039,184.7557,184.2055,184.4946,9743.0
2022-04-27 11:30:00,197.89,198.65,197.89,198.21,10183.0,184.5505,185.2593,184.5505,184.849,10183.0
2022-04-27 11:35:00,198.13,198.59,198.07,198.16,4374.0,184.7743,185.2033,184.7184,184.8023,4374.0
2022-04-27 11:40:00,198.12,198.52,198.01,198.3,6529.0,184.765,185.1381,184.6624,184.9329,6529.0
2022-04-27 11:45:00,198.36,198.42,197.73,198.06,8432.0,184.9888,185.0448,184.4013,184.7091,8432.0
2022-04-27 11:50:00,198.03,198.1,197.57,197.7,6674.0,184.6811,184.7464,184.2521,184.3733,6674.0
2022-04-27 11:55:00,197.73,198.34,197.6,198.34,2940.0,184.4013,184.9702,184.2801,184.9702,2940.0
2022-04-27 12:00:00,198.36,198.86,198.03,198.85,7840.0,184.9888,185.4551,184.6811,185.4458,7840.0
2022-04-27 12:05:00,198.89,199.49,198.89,199.13,7822.0,185.4831,186.0427,185.4831,185.7069,7822.0
2022-04-27 12:10:00,199.12,199.13,198.82,198.82,6886.0,185.6976,185.7069,185.4178,185.4178,6886.0
2022-04-27 12:15:00,198.81,199.39,198.78,199.39,7457.0,185.4085,185.9494,185.3805,185.9494,7457.0
2022-04-27 12:20:00,199.49,199.92,199.35,199.82,5977.0,186.0427,186.4437,185.9121,186.3504,5977.0
2022-04-27 12:25:00,199.73,200.06,199.62,199.91,6165.0,186.2665,186.5742,186.1639,186.4344,6165.0
2022-04-27 12:30:00,200.08,200.39,200.05,200.19,9813.0,186.5929,186.882,186.5649,186.6955,9813.0
2022-04-27 12:35:00,200.19,200.22,199.79,199.86,6329.0,186.6955,186.7235,186.3224,186.3877,6329.0
2022-04-27 12:40:00,199.77,200.43,199.67,200.18,5195.0,186.3038,186.9193,186.2105,186.6862,5195.0
2022-04-27 12:45:00,200.25,200.33,199.88,199.95,5728.0,186.7514,186.826,186.4064,186.4717,5728.0
2022-04-27 12:50:00,199.99,200.01,199.71,199.83,2976.0,186.509,186.5276,186.2478,186.3597,2976.0
2022-04-27 12:55:00,199.75,200.0,199.68,199.93,4223.0,186.2851,186.5183,186.2199,186.453,4223.0
2022-04-27 13:00:00,200.02,200.04,199.27,200.04,7506.0,186.5369,186.5556,185.8375,186.5556,7506.0
2022-04-27 13:05:00,199.97,200.18,199.36,199.36,3977.0,186.4903,186.6862,185.9214,185.9214,3977.0
2022-04-27 13:10:00,199.34,199.48,198.98,199.14,7854.0,185.9028,186.0333,185.567,185.7163,7854.0
2022-04-27 13:15:00,199.06,199.23,198.9,199.17,4120.0,185.6417,185.8002,185.4924,185.7442,4120.0
2022-04-27 13:20:00,199.22,199.45,199.06,199.12,4703.0,185.7909,186.0054,185.6417,185.6976,4703.0
2022-04-27 13:25:00,199.14,199.47,198.67,199.19,9170.0,185.7163,186.024,185.2779,185.7629,9170.0
2022-04-27 13:30:00,199.4,199.6,199.18,199.25,4689.0,185.9587,186.1453,185.7536,185.8188,4689.0
2022-04-27 13:35:00,199.31,199.67,198.91,199.18,10574.0,185.8748,186.2105,185.5018,185.7536,10574.0
2022-04-27 13:40:00,199.14,199.58,198.95,199.49,5356.0,185.7163,186.1266,185.5391,186.0427,5356.0
2022-04-27 13:45:00,199.4,199.79,199.4,199.79,4350.0,185.9587,186.3224,185.9587,186.3224,4350.0
2022-04-27 13:50:00,199.85,199.93,199.7,199.84,9644.0,186.3784,186.453,186.2385,186.3691,9644.0
2022-04-27 13:55:00,199.82,200.05,199.61,200.05,6009.0,186.3504,186.5649,186.1546,186.5649,6009.0
2022-04-27 14:00:00,200.02,200.33,199.89,200.1,11557.0,186.5369,186.826,186.4157,186.6115,11557.0
2022-04-27 14:05:00,200.18,200.33,200.01,200.31,16504.0,186.6862,186.826,186.5276,186.8074,16504.0
2022-04-27 14:10:00,200.2,200.71,200.16,200.71,8974.0,186.7048,187.1804,186.6675,187.1804,8974.0
2022-04-27 14:15:00,200.66,200.71,199.93,200.08,10082.0,187.1338,187.1804,186.453,186.5929,10082.0
2022-04-27 14:20:00,200.19,200.4,200.05,200.05,7200.0,186.6955,186.8913,186.5649,186.5649,7200.0
2022-04-27 14:25:00,200.02,200.32,199.95,200.21,8810.0,186.5369,186.8167,186.4717,186.7141,8810.0
2022-04-27 14:30:00,200.16,200.19,199.8,200.19,7106.0,186.6675,186.6955,186.3318,186.6955,7106.0
2022-04-27 14:35:00,200.17,200.21,199.51,200.0,8310.0,186.6768,186.7141,186.0613,186.5183,8310.0
2022-04-27 14:40:00,200.11,200.49,200.03,200.37,9662.0,186.6209,186.9753,186.5463,186.8633,9662.0
2022-04-27 14:45:00,200.44,200.56,199.89,200.0,6446.0,186.9286,187.0405,186.4157,186.5183,6446.0
2022-04-27 14:50:00,200.06,200.08,199.65,199.72,7014.0,186.5742,186.5929,186.1919,186.2572,7014.0
2022-04-27 14:55:00,199.6,199.6,198.96,199.12,18837.0,186.1453,186.1453,185.5484,185.6976,18837.0
2022-04-27 15:00:00,199.06,199.28,198.66,198.94,13769.0,185.6417,185.8468,185.2686,185.5297,13769.0
2022-04-27 15:05:00,198.85,199.14,198.6,198.94,5847.0,185.4458,185.7163,185.2127,185.5297,5847.0
2022-04-27 15:10:00,198.8,199.13,198.6,199.11,7937.0,185.3992,185.7069,185.2127,185.6883,7937.0
2022-04-27 15:15:00,199.05,199.38,198.77,198.92,10222.0,185.6323,185.9401,185.3712,185.5111,10222.0
2022-04-27 15:20:00,199.05,199.09,198.65,198.9,8756.0,185.6323,185.6696,185.2593,185.4924,8756.0
2022-04-27 15:25:00,199.03,199.23,198.85,199.23,14264.0,185.6137,185.8002,185.4458,185.8002,14264.0
2022-04-27 15:30:00,199.17,199.32,199.0,199.09,7816.0,185.7442,185.8841,185.5857,185.6696,7816.0
2022-04-27 15:35:00,199.06,199.4,198.89,199.02,10985.0,185.6417,185.9587,185.4831,185.6044,10985.0
2022-04-27 15:40:00,199.11,199.95,199.09,199.81,12293.0,185.6883,186.4717,185.6696,186.3411,12293.0
2022-04-27 15:45:00,199.8,200.13,199.33,199.37,20294.0,186.3318,186.6395,185.8935,185.9308,20294.0
2022-04-27 15:50:00,199.28,199.52,198.9,199.5,30925.0,185.8468,186.0706,185.4924,186.052,30925.0
2022-04-27 15:55:00,199.55,199.85,199.11,199.38,70256.0,186.0986,186.3784,185.6883,185.9401,70256.0
2022-04-28 09:30:00,201.82,202.88,201.1,201.33,37101.0,188.2156,189.2042,187.5441,187.7586,37101.0
2022-04-28 09:35:00,201.56,202.7,201.47,202.25,10550.0,187.9731,189.0363,187.8892,188.6166,10550.0
2022-04-28 09:40:00,202.07,202.99,201.37,201.78,18528.0,188.4488,189.3067,187.7959,188.1783,18528.0
2022-04-28 09:45:00,201.52,202.04,201.31,201.65,5744.0,187.9358,188.4208,187.74,188.0571,5744.0
2022-04-28 09:50:00,201.83,203.39,201.15,203.39,33213.0,188.2249,189.6798,187.5908,189.6798,33213.0
2022-04-28 09:55:00,203.08,203.16,202.23,202.43,10175.0,189.3907,189.4653,188.598,188.7845,10175.0
2022-04-28 10:00:00,202.5,202.5,201.19,201.36,16112.0,188.8498,188.8498,187.6281,187.7866,16112.0
2022-04-28 10:05:00,201.23,201.75,200.82,201.01,9047.0,187.6654,188.1503,187.283,187.4602,9047.0
2022-04-28 10:10:00,200.77,201.96,200.77,201.94,7377.0,187.2364,188.3462,187.2364,188.3275,7377.0
2022-04-28 10:15:00,201.94,202.83,201.52,202.57,15363.0,188.3275,189.1575,187.9358,188.915,15363.0
2022-04-28 10:20:00,202.77,202.77,202.28,202.37,9481.0,189.1016,189.1016,188.6446,188.7285,9481.0
2022-04-28 10:25:00,202.21,202.21,201.27,201.28,12986.0,188.5793,188.5793,187.7027,187.712,12986.0
2022-04-28 10:30:00,201.31,201.31,200.69,200.71,7779.0,187.74,187.74,187.1618,187.1804,7779.0
2022-04-28 10:35:00,200.71,201.59,200.59,201.52,12366.0,187.1804,188.0011,187.0685,187.9358,12366.0
2022-04-28 10:40:00,201.43,201.64,201.16,201.64,7998.0,187.8519,188.0477,187.6001,188.0477,7998.0
2022-04-28 10:45:00,201.58,202.21,201.47,202.07,8211.0,187.9918,188.5793,187.8892,188.4488,8211.0
2022-04-28 10:50:00,202.0,202.5,201.75,202.5,5833.0,188.3835,188.8498,188.1503,188.8498,5833.0
2022-04-28 10:55:00,202.55,203.0,202.46,202.64,15756.0,188.8964,189.3161,188.8125,188.9803,15756.0
2022-04-28 11:00:00,202.74,202.86,202.43,202.6,25485.0,189.0736,189.1855,188.7845,188.943,25485.0
2022-04-28 11:05:00,202.68,203.0,202.47,202.88,39804.0,189.0176,189.3161,188.8218,189.2042,39804.0
2022-04-28 11:10:00,202.88,203.01,202.55,203.0,35816.0,189.2042,189.3254,188.8964,189.3161,35816.0
2022-04-28 11:15:00,203.04,203.66,203.02,203.59,11124.0,189.3534,189.9316,189.3347,189.8663,11124.0
2022-04-28 11:20:00,203.53,204.02,203.28,203.56,12292.0,189.8103,190.2673,189.5772,189.8383,12292.0
2022-04-28 11:25:00,203.72,203.72,202.81,202.82,12612.0,189.9875,189.9875,189.1389,189.1482,12612.0
2022-04-28 11:30:00,202.79,202.9,202.51,202.65,6340.0,189.1202,189.2228,188.8591,188.9897,6340.0
2022-04-28 11:35:00,202.86,202.86,202.28,202.28,5278.0,189.1855,189.1855,188.6446,188.6446,5278.0
2022-04-28 11:40:00,202.35,202.51,202.27,202.29,4081.0,188.7099,188.8591,188.6353,188.6539,4081.0
2022-04-28 11:45:00,202.28,202.65,201.92,202.58,11161.0,188.6446,188.9897,188.3089,188.9244,11161.0
2022-04-28 11:50:00,202.67,203.46,202.67,203.4,8689.0,189.0083,189.7451,189.0083,189.6891,8689.0
2022-04-28 11:55:00,203.58,203.58,203.3,203.36,8460.0,189.857,189.857,189.5958,189.6518,8460.0
2022-04-28 12:00:00,203.48,203.83,203.28,203.7,8453.0,189.7637,190.0901,189.5772,189.9689,8453.0
2022-04-28 12:05:00,203.68,204.07,203.56,204.0,6307.0,189.9502,190.3139,189.8383,190.2487,6307.0
2022-04-28 12:10:00,203.97,204.33,203.97,204.17,7585.0,190.2207,190.5564,190.2207,190.4072,7585.0
2022-04-28 12:15:00,204.3,204.37,204.14,204.36,6351.0,190.5284,190.5937,190.3792,190.5844,6351.0
2022-04-28 12:20:00,204.38,204.99,204.33,204.97,9459.0,190.603,191.1719,190.5564,191.1533,9459.0
2022-04-28 12:25:00,204.97,205.38,204.97,205.19,11919.0,191.1533,191.5356,191.1533,191.3584,11919.0
2022-04-28 12:30:00,205.3,205.31,204.86,204.91,9019.0,191.461,191.4704,191.0507,191.0973,9019.0
2022-04-28 12:35:00,204.89,205.22,204.88,205.01,6073.0,191.0787,191.3864,191.0693,191.1906,6073.0
2022-04-28 12:40:00,205.07,205.24,205.03,205.12,3388.0,191.2465,191.4051,191.2092,191.2932,3388.0
2022-04-28 12:45:00,205.04,205.5,204.94,205.12,15581.0,191.2186,191.6475,191.1253,191.2932,15581.0
2022-04-28 12:50:00,205.07,205.07,204.49,204.86,10832.0,191.2465,191.2465,190.7056,191.0507,10832.0
2022-04-28 12:55:00,204.92,205.16,204.84,205.16,6234.0,191.1066,191.3305,191.032,191.3305,6234.0
2022-04-28 13:00:00,205.11,205.25,204.88,205.03,5105.0,191.2838,191.4144,191.0693,191.2092,5105.0
2022-04-28 13:05:00,205.13,205.55,205.13,205.22,8257.0,191.3025,191.6942,191.3025,191.3864,8257.0
2022-04-28 13:10:00,205.28,205.94,205.27,205.9,11582.0,191.4424,192.0579,191.433,192.0206,11582.0
2022-04-28 13:15:00,205.83,205.87,205.53,205.72,5694.0,191.9553,191.9926,191.6755,191.8527,5694.0
2022-04-28 13:20:00,205.71,205.71,205.31,205.53,7640.0,191.8434,191.8434,191.4704,191.6755,7640.0
2022-04-28 13:25:00,205.49,205.96,205.49,205.9,12044.0,191.6382,192.0765,191.6382,192.0206,12044.0
2022-04-28 13:30:00,205.81,206.2,205.69,206.02,14068.0,191.9366,192.3004,191.8247,192.1325,14068.0
2022-04-28 13:35:00,206.08,206.34,205.87,206.34,9692.0,192.1884,192.4309,191.9926,192.4309,9692.0
2022-04-28 13:40:00,206.34,206.34,205.62,205.92,8325.0,192.4309,192.4309,191.7595,192.0392,8325.0
2022-04-28 13:45:00,205.88,206.38,205.7,206.23,7860.0,192.0019,192.4682,191.8341,192.3283,7860.0
2022-04-28 13:50:00,206.22,206.33,205.76,205.77,9973.0,192.319,192.4216,191.89,191.8993,9973.0
2022-04-28 13:55:00,205.8,206.4,205.69,206.37,6104.0,191.9273,192.4869,191.8247,192.4589,6104.0
2022-04-28 14:00:00,206.4,206.41,205.96,206.08,5789.0,192.4869,192.4962,192.0765,192.1884,5789.0
2022-04-28 14:05:00,206.13,206.26,205.85,206.05,4612.0,192.2351,192.3563,191.9739,192.1605,4612.0
2022-04-28 14:10:00,206.09,206.2,205.89,205.95,6395.0,192.1978,192.3004,192.0113,192.0672,6395.0
2022-04-28 14:15:00,205.97,205.97,205.63,205.69,6371.0,192.0859,192.0859,191.7688,191.8247,6371.0
2022-04-28 14:20:00,205.75,205.94,205.47,205.93,13241.0,191.8807,192.0579,191.6196,192.0486,13241.0
2022-04-28 14:25:00,205.9,205.94,205.7,205.75,5314.0,192.0206,192.0579,191.8341,191.8807,5314.0
2022-04-28 14:30:00,205.79,206.0,205.77,205.86,6875.0,191.918,192.1138,191.8993,191.9833,6875.0
2022-04-28 14:35:00,205.88,206.31,205.86,205.87,9091.0,192.0019,192.4029,191.9833,191.9926,9091.0
2022-04-28 14:40:00,205.91,206.4,205.9,206.38,14136.0,192.0299,192.4869,192.0206,192.4682,14136.0
2022-04-28 14:45:00,206.38,206.69,206.35,206.68,10631.0,192.4682,192.7573,192.4402,192.748,10631.0
2022-04-28 14:50:00,206.78,207.07,206.71,206.71,13330.0,192.8413,193.1117,192.776,192.776,13330.0
2022-04-28 14:55:00,206.7,207.02,206.63,206.88,5206.0,192.7667,193.0651,192.7014,192.9345,5206.0
2022-04-28 15:00:00,206.83,206.94,206.63,206.7,8826.0,192.8879,192.9905,192.7014,192.7667,8826.0
2022-04-28 15:05:00,206.73,206.91,206.73,206.78,6673.0,192.7946,192.9625,192.7946,192.8413,6673.0
2022-04-28 15:10:00,206.8,206.84,206.45,206.47,8623.0,192.8599,192.8972,192.5335,192.5522,8623.0
2022-04-28 15:15:00,206.41,206.66,206.29,206.61,8039.0,192.4962,192.7293,192.3843,192.6827,8039.0
2022-04-28 15:20:00,206.7,206.81,206.58,206.76,7790.0,192.7667,192.8692,192.6547,192.8226,7790.0
2022-04-28 15:25:00,206.72,206.75,206.29,206.3,10030.0,192.7853,192.8133,192.3843,192.3936,10030.0
2022-04-28 15:30:00,206.34,206.36,206.0,206.0,16260.0,192.4309,192.4496,192.1138,192.1138,16260.0
2022-04-28 15:35:00,206.01,206.31,205.79,206.02,17157.0,192.1232,192.4029,191.918,192.1325,17157.0
2022-04-28 15:40:00,206.13,206.55,206.13,206.27,20452.0,192.2351,192.6268,192.2351,192.3656,20452.0
2022-04-28 15:45:00,206.3,206.51,205.97,206.14,26840.0,192.3936,192.5895,192.0859,192.2444,26840.0
2022-04-28 15:50:00,206.18,206.22,205.6,206.09,33702.0,192.2817,192.319,191.7408,192.1978,33702.0
2022-04-28 15:55:00,206.06,206.88,205.73,206.85,189371.0,192.1698,192.9345,191.862,192.9065,189371.0
2022-04-29 09:30:00,205.34,208.04,205.34,208.04,23382.0,191.4983,194.0163,191.4983,194.0163,23382.0
2022-04-29 09:35:00,208.24,208.87,207.11,208.52,17478.0,194.2028,194.7904,193.149,194.464,17478.0
2022-04-29 09:40:00,208.51,208.82,206.53,206.53,12715.0,194.4546,194.7437,192.6081,192.6081,12715.0
2022-04-29 09:45:00,206.53,207.23,205.62,206.08,26044.0,192.6081,193.2609,191.7595,192.1884,26044.0
2022-04-29 09:50:00,206.0,206.2,205.2,205.96,24998.0,192.1138,192.3004,191.3678,192.0765,24998.0
2022-04-29 09:55:00,206.01,206.37,205.98,206.2,32231.0,192.1232,192.4589,192.0952,192.3004,32231.0
2022-04-29 10:00:00,206.2,206.34,205.94,206.21,17335.0,192.3004,192.4309,192.0579,192.3097,17335.0
2022-04-29 10:05:00,206.15,206.29,205.69,205.79,18849.0,192.2537,192.3843,191.8247,191.918,18849.0
2022-04-29 10:10:00,206.08,206.33,205.98,206.21,11349.0,192.1884,192.4216,192.0952,192.3097,11349.0
2022-04-29 10:15:00,206.21,206.45,205.13,205.14,13647.0,192.3097,192.5335,191.3025,191.3118,13647.0
2022-04-29 10:20:00,205.06,205.3,204.66,204.93,10946.0,191.2372,191.461,190.8642,191.116,10946.0
2022-04-29 10:25:00,205.04,205.04,204.35,204.36,6847.0,191.2186,191.2186,190.5751,190.5844,6847.0
2022-04-29 10:30:00,204.4,204.83,204.02,204.12,10725.0,190.6217,191.0227,190.2673,190.3606,10725.0
2022-04-29 10:35:00,204.11,204.17,203.35,204.13,8934.0,190.3512,190.4072,189.6425,190.3699,8934.0
2022-04-29 10:40:00,204.1,204.18,203.6,203.82,9128.0,190.3419,190.4165,189.8756,190.0808,9128.0
2022-04-29 10:45:00,203.76,203.92,203.63,203.83,2873.0,190.0248,190.174,189.9036,190.0901,2873.0
2022-04-29 10:50:00,204.11,204.11,203.6,203.8,6035.0,190.3512,190.3512,189.8756,190.0621,6035.0
2022-04-29 10:55:00,203.82,203.99,203.18,203.88,11528.0,190.0808,190.2393,189.4839,190.1367,11528.0
2022-04-29 11:00:00,204.02,204.03,203.49,204.0,11936.0,190.2673,190.2766,189.773,190.2487,11936.0
2022-04-29 11:05:00,203.96,204.09,203.63,203.7,9005.0,190.2114,190.3326,189.9036,189.9689,9005.0
2022-04-29 11:10:00,203.63,203.73,203.16,203.69,15101.0,189.9036,189.9969,189.4653,189.9596,15101.0
2022-04-29 11:15:00,203.62,203.75,203.34,203.56,7304.0,189.8943,190.0155,189.6331,189.8383,7304.0
2022-04-29 11:20:00,203.33,203.69,203.22,203.55,8788.0,189.6238,189.9596,189.5212,189.829,8788.0
2022-04-29 11:25:00,203.55,203.61,203.26,203.49,7561.0,189.829,189.8849,189.5585,189.773,7561.0
2022-04-29 11:30:00,203.49,204.11,203.49,203.91,11775.0,189.773,190.3512,189.773,190.1647,11775.0
2022-04-29 11:35:00,203.9,204.09,203.61,203.79,16185.0,190.1554,190.3326,189.8849,190.0528,16185.0
2022-04-29 11:40:00,203.71,204.01,203.6,203.61,22362.0,189.9782,190.258,189.8756,189.8849,22362.0
2022-04-29 11:45:00,203.77,204.13,203.75,203.78,11794.0,190.0342,190.3699,190.0155,190.0435,11794.0
2022-04-29 11:50:00,203.73,203.73,203.02,203.23,11190.0,189.9969,189.9969,189.3347,189.5306,11190.0
2022-04-29 11:55:00,203.25,203.33,202.54,202.54,8319.0,189.5492,189.6238,188.8871,188.8871,8319.0
2022-04-29 12:00:00,202.55,202.55,201.66,201.8,35467.0,188.8964,188.8964,188.0664,188.197,35467.0
2022-04-29 12:05:00,201.99,202.11,201.63,201.74,12347.0,188.3741,188.4861,188.0384,188.141,12347.0
2022-04-29 12:10:00,201.82,202.07,201.76,201.76,8226.0,188.2156,188.4488,188.1597,188.1597,8226.0
2022-04-29 12:15:00,201.78,201.78,201.39,201.52,18335.0,188.1783,188.1783,187.8146,187.9358,18335.0
2022-04-29 12:20:00,201.49,201.59,201.08,201.25,27205.0,187.9079,188.0011,187.5255,187.684,27205.0
2022-04-29 12:25:00,201.27,201.28,200.79,201.17,34006.0,187.7027,187.712,187.255,187.6094,34006.0
2022-04-29 12:30:00,201.25,201.44,201.09,201.18,16206.0,187.684,187.8612,187.5348,187.6187,16206.0
2022-04-29 12:35:00,201.21,201.25,200.88,201.23,7311.0,187.6467,187.684,187.339,187.6654,7311.0
2022-04-29 12:40:00,201.24,201.33,200.85,201.09,9168.0,187.6747,187.7586,187.311,187.5348,9168.0
2022-04-29 12:45:00,201.15,201.31,201.09,201.21,4516.0,187.5908,187.74,187.5348,187.6467,4516.0
2022-04-29 12:50:00,201.19,201.22,200.45,200.45,9642.0,187.6281,187.6561,186.938,186.938,9642.0
2022-04-29 12:55:00,200.53,201.02,200.49,200.8,12953.0,187.0126,187.4695,186.9753,187.2644,12953.0
2022-04-29 13:00:00,200.79,201.16,200.65,201.03,12762.0,187.255,187.6001,187.1245,187.4789,12762.0
2022-04-29 13:05:00,200.87,200.91,200.49,200.61,11263.0,187.3296,187.3669,186.9753,187.0872,11263.0
2022-04-29 13:10:00,200.57,201.0,200.56,200.97,14899.0,187.0499,187.4509,187.0405,187.4229,14899.0
2022-04-29 13:15:00,201.0,201.17,200.91,201.07,9306.0,187.4509,187.6094,187.3669,187.5162,9306.0
2022-04-29 13:20:00,201.09,201.53,201.08,201.53,6363.0,187.5348,187.9452,187.5255,187.9452,6363.0
2022-04-29 13:25:00,201.84,202.26,201.84,201.99,5410.0,188.2343,188.6259,188.2343,188.3741,5410.0
2022-04-29 13:30:00,201.92,202.13,201.71,201.86,18465.0,188.3089,188.5047,188.113,188.2529,18465.0
2022-04-29 13:35:00,201.87,202.4,201.84,202.3,6088.0,188.2622,188.7565,188.2343,188.6633,6088.0
2022-04-29 13:40:00,202.2,202.32,201.85,202.28,7095.0,188.57,188.6819,188.2436,188.6446,7095.0
2022-04-29 13:45:00,202.13,202.16,201.68,201.8,3400.0,188.5047,188.5327,188.085,188.197,3400.0
2022-04-29 13:50:00,201.78,201.88,201.61,201.68,2499.0,188.1783,188.2716,188.0198,188.085,2499.0
2022-04-29 13:55:00,201.64,201.83,201.55,201.69,2858.0,188.0477,188.2249,187.9638,188.0944,2858.0
2022-04-29 14:00:00,201.64,201.65,201.28,201.44,4264.0,188.0477,188.0571,187.712,187.8612,4264.0
2022-04-29 14:05:00,201.49,201.59,201.15,201.21,13450.0,187.9079,188.0011,187.5908,187.6467,13450.0
2022-04-29 14:10:00,201.09,201.42,201.08,201.29,10296.0,187.5348,187.8426,187.5255,187.7213,10296.0
2022-04-29 14:15:00,201.37,201.7,201.23,201.23,4999.0,187.7959,188.1037,187.6654,187.6654,4999.0
2022-04-29 14:20:00,201.25,201.27,200.97,200.98,9629.0,187.684,187.7027,187.4229,187.4322,9629.0
2022-04-29 14:25:00,201.0,201.26,200.93,201.23,7905.0,187.4509,187.6934,187.3856,187.6654,7905.0
2022-04-29 14:30:00,201.16,201.16,200.88,200.99,11408.0,187.6001,187.6001,187.339,187.4416,11408.0
2022-04-29 14:35:00,201.0,201.07,200.79,200.82,8440.0,187.4509,187.5162,187.255,187.283,8440.0
2022-04-29 14:40:00,200.84,201.04,200.78,200.94,9582.0,187.3017,187.4882,187.2457,187.3949,9582.0
2022-04-29 14:45:00,200.91,201.03,200.65,200.82,7078.0,187.3669,187.4789,187.1245,187.283,7078.0
2022-04-29 14:50:00,200.88,201.03,200.57,200.58,7037.0,187.339,187.4789,187.0499,187.0592,7037.0
2022-04-29 14:55:00,200.61,200.85,200.53,200.7,10683.0,187.0872,187.311,187.0126,187.1711,10683.0
2022-04-29 15:00:00,200.65,200.85,200.32,200.71,5734.0,187.1245,187.311,186.8167,187.1804,5734.0
2022-04-29 15:05:00,200.64,200.64,200.15,200.15,5724.0,187.1151,187.1151,186.6582,186.6582,5724.0
2022-04-29 15:10:00,200.25,200.32,200.0,200.08,18365.0,186.7514,186.8167,186.5183,186.5929,18365.0
2022-04-29 15:15:00,200.17,200.44,200.09,200.37,9294.0,186.6768,186.9286,186.6022,186.8633,9294.0
2022-04-29 15:20:00,200.47,200.58,200.18,200.47,10823.0,186.9566,187.0592,186.6862,186.9566,10823.0
2022-04-29 15:25:00,200.46,200.65,200.2,200.27,7016.0,186.9473,187.1245,186.7048,186.7701,7016.0
2022-04-29 15:30:00,200.14,200.53,200.14,200.21,12476.0,186.6489,187.0126,186.6489,186.7141,12476.0
2022-04-29 15:35:00,200.12,200.43,200.0,200.26,13407.0,186.6302,186.9193,186.5183,186.7608,13407.0
2022-04-29 15:40:00,200.24,200.51,200.01,200.04,17961.0,186.7421,186.9939,186.5276,186.5556,17961.0
2022-04-29 15:45:00,200.03,200.08,199.09,199.09,31643.0,186.5463,186.5929,185.6696,185.6696,31643.0
2022-04-29 15:50:00,199.04,199.27,198.0,198.34,96335.0,185.623,185.8375,184.6531,184.9702,96335.0
2022-04-29 15:55:00,198.41,198.89,198.23,198.76,374589.0,185.0355,185.4831,184.8676,185.3619,374589.0
2022-05-02 09:30:00,198.94,199.86,198.82,199.14,30073.0,185.5297,186.3877,185.4178,185.7163,30073.0
2022-05-02 09:35:00,198.96,198.96,197.89,198.62,8396.0,185.5484,185.5484,184.5505,185.2313,8396.0
2022-05-02 09:40:00,198.85,200.04,197.84,199.76,18743.0,185.4458,186.5556,184.5039,186.2945,18743.0
2022-05-02 09:45:00,199.37,200.34,199.07,199.55,8342.0,185.9308,186.8354,185.651,186.0986,8342.0
2022-05-02 09:50:00,199.38,200.45,199.0,200.32,13455.0,185.9401,186.938,185.5857,186.8167,13455.0
2022-05-02 09:55:00,200.44,200.48,199.28,199.34,11182.0,186.9286,186.9659,185.8468,185.9028,11182.0
2022-05-02 10:00:00,199.33,199.49,198.84,199.16,13866.0,185.8935,186.0427,185.4365,185.7349,13866.0
2022-05-02 10:05:00,199.26,199.26,198.0,198.0,12842.0,185.8282,185.8282,184.6531,184.6531,12842.0
2022-05-02 10:10:00,198.03,198.59,197.8,198.12,15086.0,184.6811,185.2033,184.4666,184.765,15086.0
2022-05-02 10:15:00,198.13,198.53,197.89,198.32,7018.0,184.7743,185.1474,184.5505,184.9515,7018.0
2022-05-02 10:20:00,198.41,198.73,198.0,198.47,9236.0,185.0355,185.3339,184.6531,185.0914,9236.0
2022-05-02 10:25:00,198.71,199.26,198.54,198.69,8773.0,185.3152,185.8282,185.1567,185.2966,8773.0
2022-05-02 10:30:00,198.89,199.44,198.89,199.02,26860.0,185.4831,185.996,185.4831,185.6044,26860.0
2022-05-02 10:35:00,199.05,199.23,198.67,198.94,15862.0,185.6323,185.8002,185.2779,185.5297,15862.0
2022-05-02 10:40:00,199.0,199.81,198.78,199.05,13237.0,185.5857,186.3411,185.3805,185.6323,13237.0
2022-05-02 10:45:00,199.13,199.13,198.5,199.03,6820.0,185.7069,185.7069,185.1194,185.6137,6820.0
2022-05-02 10:50:00,198.97,199.09,198.4,198.59,6788.0,185.5577,185.6696,185.0261,185.2033,6788.0
2022-05-02 10:55:00,198.28,198.53,197.75,197.92,11330.0,184.9142,185.1474,184.42,184.5785,11330.0
2022-05-02 11:00:00,197.93,197.97,197.18,197.22,10716.0,184.5878,184.6251,183.8884,183.9257,10716.0
2022-05-02 11:05:00,197.16,197.6,197.1,197.56,13817.0,183.8697,184.2801,183.8138,184.2428,13817.0
2022-05-02 11:10:00,197.56,197.8,197.19,197.76,14267.0,184.2428,184.4666,183.8977,184.4293,14267.0
2022-05-02 11:15:00,197.68,197.74,197.05,197.4,8135.0,184.3547,184.4106,183.7671,184.0936,8135.0
2022-05-02 11:20:00,197.36,197.63,197.26,197.58,4383.0,184.0562,184.308,183.963,184.2614,4383.0
2022-05-02 11:25:00,197.52,197.8,196.8,197.05,20513.0,184.2055,184.4666,183.534,183.7671,20513.0
2022-05-02 11:30:00,197.15,197.6,196.91,197.24,11710.0,183.8604,184.2801,183.6366,183.9443,11710.0
2022-05-02 11:35:00,197.24,197.45,196.84,196.9,18646.0,183.9443,184.1402,183.5713,183.6273,18646.0
2022-05-02 11:40:00,196.92,197.37,196.78,197.02,13908.0,183.6459,184.0656,183.5153,183.7392,13908.0
2022-05-02 11:45:00,196.91,197.33,196.83,196.89,11076.0,183.6366,184.0283,183.562,183.6179,11076.0
2022-05-02 11:50:00,196.89,197.26,196.74,197.24,19166.0,183.6179,183.963,183.478,183.9443,19166.0
2022-05-02 11:55:00,197.28,197.75,197.25,197.6,9771.0,183.9816,184.42,183.9537,184.2801,9771.0
2022-05-02 12:00:00,197.6,197.86,197.11,197.26,10206.0,184.2801,184.5225,183.8231,183.963,10206.0
2022-05-02 12:05:00,197.19,197.66,197.14,197.54,6018.0,183.8977,184.336,183.8511,184.2241,6018.0
2022-05-02 12:10:00,197.63,197.83,197.47,197.72,12357.0,184.308,184.4946,184.1588,184.392,12357.0
2022-05-02 12:15:00,197.69,198.18,197.34,198.12,44873.0,184.364,184.821,184.0376,184.765,44873.0
2022-05-02 12:20:00,198.16,198.36,197.69,197.7,23501.0,184.8023,184.9888,184.364,184.3733,23501.0
2022-05-02 12:25:00,197.76,197.89,197.31,197.89,7190.0,184.4293,184.5505,184.0096,184.5505,7190.0
2022-05-02 12:30:00,197.85,198.35,197.85,198.25,3815.0,184.5132,184.9795,184.5132,184.8863,3815.0
2022-05-02 12:35:00,198.34,198.44,197.74,197.81,6812.0,184.9702,185.0634,184.4106,184.4759,6812.0
2022-05-02 12:40:00,197.95,198.25,197.88,198.05,4088.0,184.6065,184.8863,184.5412,184.6997,4088.0
2022-05-02 12:45:00,197.95,198.05,197.53,197.74,6405.0,184.6065,184.6997,184.2148,184.4106,6405.0
2022-05-02 12:50:00,197.74,197.96,197.17,197.18,10299.0,184.4106,184.6158,183.8791,183.8884,10299.0
2022-05-02 12:55:00,197.18,197.41,196.51,196.55,10234.0,183.8884,184.1029,183.2635,183.3008,10234.0
2022-05-02 13:00:00,196.73,196.73,195.76,196.02,20223.0,183.4687,183.4687,182.5641,182.8066,20223.0
2022-05-02 13:05:00,196.02,196.73,196.01,196.43,35608.0,182.8066,183.4687,182.7972,183.1889,35608.0
2022-05-02 13:10:00,196.45,196.64,196.07,196.33,16238.0,183.2076,183.3848,182.8532,183.0957,16238.0
2022-05-02 13:15:00,196.39,196.47,195.53,195.71,19390.0,183.1516,183.2262,182.3496,182.5175,19390.0
2022-05-02 13:20:00,195.71,195.71,195.15,195.22,30113.0,182.5175,182.5175,181.9952,182.0605,30113.0
2022-05-02 13:25:00,195.29,195.68,195.03,195.17,26843.0,182.1258,182.4895,181.8833,182.0139,26843.0
2022-05-02 13:30:00,195.12,195.59,194.76,194.97,23982.0,181.9672,182.4056,181.6315,181.8274,23982.0
2022-05-02 13:35:00,195.01,195.1,194.56,194.59,7855.0,181.8647,181.9486,181.445,181.473,7855.0
2022-05-02 13:40:00,194.56,194.86,194.56,194.59,10068.0,181.445,181.7248,181.445,181.473,10068.0
2022-05-02 13:45:00,194.61,194.61,194.17,194.3,15267.0,181.4916,181.4916,181.0813,181.2025,15267.0
2022-05-02 13:50:00,194.27,194.55,194.11,194.19,11886.0,181.1745,181.4357,181.0253,181.0999,11886.0
2022-05-02 13:55:00,194.19,194.53,194.18,194.48,12367.0,181.0999,181.417,181.0906,181.3704,12367.0
2022-05-02 14:00:00,194.4,194.76,194.1,194.44,15572.0,181.2958,181.6315,181.016,181.3331,15572.0
2022-05-02 14:05:00,194.52,194.67,194.06,194.12,10465.0,181.4077,181.5476,180.9787,181.0347,10465.0
2022-05-02 14:10:00,194.04,194.17,193.53,193.53,10256.0,180.96,181.0813,180.4844,180.4844,10256.0
2022-05-02 14:15:00,193.58,193.58,192.91,192.98,18812.0,180.5311,180.5311,179.9062,179.9715,18812.0
2022-05-02 14:20:00,193.0,193.35,192.82,193.1,15234.0,179.9901,180.3166,179.8223,180.0834,15234.0
2022-05-02 14:25:00,193.17,193.49,193.0,193.43,9577.0,180.1487,180.4471,179.9901,180.3912,9577.0
2022-05-02 14:30:00,193.39,193.75,193.31,193.65,14840.0,180.3539,180.6896,180.2793,180.5963,14840.0
2022-05-02 14:35:00,193.62,193.72,193.33,193.57,8486.0,180.5684,180.6616,180.2979,180.5217,8486.0
2022-05-02 14:40:00,193.59,193.74,193.05,193.36,11608.0,180.5404,180.6803,180.0368,180.3259,11608.0
2022-05-02 14:45:00,193.35,194.07,193.35,194.03,22040.0,180.3166,180.988,180.3166,180.9507,22040.0
2022-05-02 14:50:00,194.02,194.18,193.57,193.99,21708.0,180.9414,181.0906,180.5217,180.9134,21708.0
2022-05-02 14:55:00,193.9,194.09,193.4,193.6,13352.0,180.8295,181.0067,180.3632,180.5497,13352.0
2022-05-02 15:00:00,193.58,194.28,193.57,194.13,7642.0,180.5311,181.1839,180.5217,181.044,7642.0
2022-05-02 15:05:00,194.09,194.73,194.09,194.65,12731.0,181.0067,181.6035,181.0067,181.5289,12731.0
2022-05-02 15:10:00,194.64,195.31,194.63,195.28,26591.0,181.5196,182.1444,181.5103,182.1165,26591.0
2022-05-02 15:15:00,195.26,195.49,194.95,195.4,17830.0,182.0978,182.3123,181.8087,182.2284,17830.0
2022-05-02 15:20:00,195.39,196.02,195.39,195.92,15299.0,182.219,182.8066,182.219,182.7133,15299.0
2022-05-02 15:25:00,195.88,196.1,195.66,195.95,23303.0,182.676,182.8812,182.4708,182.7413,23303.0
2022-05-02 15:30:00,195.99,196.81,195.96,196.74,16117.0,182.7786,183.5433,182.7506,183.478,16117.0
2022-05-02 15:35:00,196.81,196.94,196.3,196.56,20316.0,183.5433,183.6646,183.0677,183.3102,20316.0
2022-05-02 15:40:00,196.53,196.7,195.98,196.02,19111.0,183.2822,183.4407,182.7693,182.8066,19111.0
2022-05-02 15:45:00,195.98,197.09,195.85,197.06,26987.0,182.7693,183.8044,182.648,183.7765,26987.0
2022-05-02 15:50:00,197.08,197.19,196.65,196.95,73837.0,183.7951,183.8977,183.3941,183.6739,73837.0
2022-05-02 15:55:00,196.92,197.14,196.71,197.13,141779.0,183.6459,183.8511,183.4501,183.8418,141779.0
2022-05-03 09:30:00,197.26,198.4,196.16,198.25,31860.0,183.963,185.0261,182.9371,184.8863,31860.0
2022-05-03 09:35:00,198.38,198.38,196.42,196.71,2511.0,185.0075,185.0075,183.1796,183.4501,2511.0
2022-05-03 09:40:00,196.86,197.68,196.74,197.14,5927.0,183.59,184.3547,183.478,183.8511,5927.0
2022-05-03 09:45:00,196.88,197.41,196.54,196.98,4986.0,183.6086,184.1029,183.2915,183.7019,4986.0
2022-05-03 09:50:00,197.4,197.87,196.85,197.33,7926.0,184.0936,184.5319,183.5806,184.0283,7926.0
2022-05-03 09:55:00,197.85,197.88,196.95,197.48,5688.0,184.5132,184.5412,183.6739,184.1682,5688.0
2022-05-03 10:00:00,197.59,198.3,197.44,197.57,3620.0,184.2707,184.9329,184.1309,184.2521,3620.0
2022-05-03 10:05:00,197.7,197.71,196.71,196.71,5642.0,184.3733,184.3827,183.4501,183.4501,5642.0
2022-05-03 10:10:00,196.83,197.06,196.55,197.06,5365.0,183.562,183.7765,183.3008,183.7765,5365.0
2022-05-03 10:15:00,197.31,197.31,196.47,197.22,4885.0,184.0096,184.0096,183.2262,183.9257,4885.0
2022-05-03 10:20:00,197.24,197.39,196.98,197.31,3859.0,183.9443,184.0842,183.7019,184.0096,3859.0
2022-05-03 10:25:00,197.33,197.5,197.04,197.25,11662.0,184.0283,184.1868,183.7578,183.9537,11662.0
2022-05-03 10:30:00,197.35,197.48,197.04,197.33,15027.0,184.0469,184.1682,183.7578,184.0283,15027.0
2022-05-03 10:35:00,197.6,197.85,196.8,197.04,16895.0,184.2801,184.5132,183.534,183.7578,16895.0
2022-05-03 10:40:00,197.12,197.12,196.5,196.75,12101.0,183.8324,183.8324,183.2542,183.4874,12101.0
2022-05-03 10:45:00,196.97,196.98,196.02,196.1,6355.0,183.6925,183.7019,182.8066,182.8812,6355.0
2022-05-03 10:50:00,196.11,196.2,195.6,196.06,14623.0,182.8905,182.9744,182.4149,182.8439,14623.0
2022-05-03 10:55:00,196.17,196.61,195.85,196.49,15125.0,182.9465,183.3568,182.648,183.2449,15125.0
2022-05-03 11:00:00,196.53,196.91,196.18,196.91,16209.0,183.2822,183.6366,182.9558,183.6366,16209.0
2022-05-03 11:05:00,197.07,197.74,196.92,197.51,21435.0,183.7858,184.4106,183.6459,184.1961,21435.0
2022-05-03 11:10:00,197.56,198.11,197.25,198.11,15288.0,184.2428,184.7557,183.9537,184.7557,15288.0
2022-05-03 11:15:00,198.22,198.6,197.92,198.41,9766.0,184.8583,185.2127,184.5785,185.0355,9766.0
2022-05-03 11:20:00,198.4,198.58,198.12,198.36,19219.0,185.0261,185.194,184.765,184.9888,19219.0
2022-05-03 11:25:00,198.31,198.57,198.19,198.4,20545.0,184.9422,185.1847,184.8303,185.0261,20545.0
2022-05-03 11:30:00,198.56,199.23,198.47,199.12,11585.0,185.1754,185.8002,185.0914,185.6976,11585.0
2022-05-03 11:35:00,198.88,198.91,198.33,198.36,5121.0,185.4738,185.5018,184.9609,184.9888,5121.0
2022-05-03 11:40:00,198.41,198.55,198.28,198.41,3450.0,185.0355,185.166,184.9142,185.0355,3450.0
2022-05-03 11:45:00,198.45,198.45,197.97,198.03,5119.0,185.0728,185.0728,184.6251,184.6811,5119.0
2022-05-03 11:50:00,198.03,198.19,197.48,197.92,9748.0,184.6811,184.8303,184.1682,184.5785,9748.0
2022-05-03 11:55:00,197.86,198.1,197.61,197.61,13294.0,184.5225,184.7464,184.2894,184.2894,13294.0
2022-05-03 12:00:00,197.68,198.12,197.44,197.88,13201.0,184.3547,184.765,184.1309,184.5412,13201.0
2022-05-03 12:05:00,197.9,197.93,197.44,197.47,6791.0,184.5598,184.5878,184.1309,184.1588,6791.0
2022-05-03 12:10:00,197.42,197.76,197.4,197.67,4595.0,184.1122,184.4293,184.0936,184.3454,4595.0
2022-05-03 12:15:00,197.68,197.91,197.45,197.84,6680.0,184.3547,184.5692,184.1402,184.5039,6680.0
2022-05-03 12:20:00,197.88,197.95,197.5,197.67,8917.0,184.5412,184.6065,184.1868,184.3454,8917.0
2022-05-03 12:25:00,197.65,197.71,197.25,197.3,5772.0,184.3267,184.3827,183.9537,184.0003,5772.0
2022-05-03 12:30:00,197.17,197.28,196.89,197.0,4315.0,183.8791,183.9816,183.6179,183.7205,4315.0
2022-05-03 12:35:00,196.99,197.4,196.98,197.1,3809.0,183.7112,184.0936,183.7019,183.8138,3809.0
2022-05-03 12:40:00,197.12,197.37,197.1,197.12,6000.0,183.8324,184.0656,183.8138,183.8324,6000.0
2022-05-03 12:45:00,197.21,197.43,196.94,197.23,6273.0,183.9164,184.1215,183.6646,183.935,6273.0
2022-05-03 12:50:00,197.25,197.29,196.99,196.99,4428.0,183.9537,183.991,183.7112,183.7112,4428.0
2022-05-03 12:55:00,196.98,197.04,196.73,196.89,4628.0,183.7019,183.7578,183.4687,183.6179,4628.0
2022-05-03 13:00:00,197.03,197.37,197.03,197.35,5603.0,183.7485,184.0656,183.7485,184.0469,5603.0
2022-05-03 13:05:00,197.3,197.6,197.18,197.43,6046.0,184.0003,184.2801,183.8884,184.1215,6046.0
2022-05-03 13:10:00,197.43,197.81,197.42,197.74,16273.0,184.1215,184.4759,184.1122,184.4106,16273.0
2022-05-03 13:15:00,197.74,198.0,197.69,197.91,9227.0,184.4106,184.6531,184.364,184.5692,9227.0
2022-05-03 13:20:00,197.97,198.01,197.46,197.75,22008.0,184.6251,184.6624,184.1495,184.42,22008.0
2022-05-03 13:25:00,197.67,198.01,197.61,197.97,6628.0,184.3454,184.6624,184.2894,184.6251,6628.0
2022-05-03 13:30:00,198.0,198.32,197.92,198.28,10966.0,184.6531,184.9515,184.5785,184.9142,10966.0
2022-05-03 13:35:00,198.2,198.41,198.12,198.33,9926.0,184.8396,185.0355,184.765,184.9609,9926.0
2022-05-03 13:40:00,198.42,198.85,198.16,198.85,12678.0,185.0448,185.4458,184.8023,185.4458,12678.0
2022-05-03 13:45:00,198.79,198.95,198.46,198.53,17342.0,185.3899,185.5391,185.0821,185.1474,17342.0
2022-05-03 13:50:00,198.53,198.69,198.35,198.43,10714.0,185.1474,185.2966,184.9795,185.0541,10714.0
2022-05-03 13:55:00,198.43,198.56,198.24,198.43,9661.0,185.0541,185.1754,184.8769,185.0541,9661.0
2022-05-03 14:00:00,198.42,198.48,198.19,198.4,9365.0,185.0448,185.1008,184.8303,185.0261,9365.0
2022-05-03 14:05:00,198.43,198.43,198.19,198.41,7501.0,185.0541,185.0541,184.8303,185.0355,7501.0
2022-05-03 14:10:00,198.41,198.67,197.99,197.99,9260.0,185.0355,185.2779,184.6438,184.6438,9260.0
2022-05-03 14:15:00,198.02,198.08,197.69,197.81,10403.0,184.6718,184.7277,184.364,184.4759,10403.0
2022-05-03 14:20:00,197.72,198.08,197.64,198.04,7119.0,184.392,184.7277,184.3174,184.6904,7119.0
2022-05-03 14:25:00,198.06,198.29,197.88,198.05,10539.0,184.7091,184.9236,184.5412,184.6997,10539.0
2022-05-03 14:30:00,198.13,198.43,198.07,198.43,6307.0,184.7743,185.0541,184.7184,185.0541,6307.0
2022-05-03 14:35:00,198.43,198.78,197.92,197.93,12598.0,185.0541,185.3805,184.5785,184.5878,12598.0
2022-05-03 14:40:00,198.01,198.57,197.59,198.45,61437.0,184.6624,185.1847,184.2707,185.0728,61437.0
2022-05-03 14:45:00,198.58,199.15,198.17,199.14,13061.0,185.194,185.7256,184.8116,185.7163,13061.0
2022-05-03 14:50:00,199.17,199.88,198.97,199.47,23553.0,185.7442,186.4064,185.5577,186.024,23553.0
2022-05-03 14:55:00,199.47,200.2,199.44,199.99,15639.0,186.024,186.7048,185.996,186.509,15639.0
2022-05-03 15:00:00,200.04,200.37,199.87,200.1,18033.0,186.5556,186.8633,186.3971,186.6115,18033.0
2022-05-03 15:05:00,200.06,200.35,200.01,200.23,12564.0,186.5742,186.8447,186.5276,186.7328,12564.0
2022-05-03 15:10:00,200.34,200.48,200.07,200.38,14017.0,186.8354,186.9659,186.5836,186.8727,14017.0
2022-05-03 15:15:00,200.41,200.41,200.1,200.17,9317.0,186.9007,186.9007,186.6115,186.6768,9317.0
2022-05-03 15:20:00,200.2,200.6,199.82,200.09,11090.0,186.7048,187.0778,186.3504,186.6022,11090.0
2022-05-03 15:25:00,200.12,200.12,199.44,199.47,15246.0,186.6302,186.6302,185.996,186.024,15246.0
2022-05-03 15:30:00,199.5,199.87,199.37,199.72,18510.0,186.052,186.3971,185.9308,186.2572,18510.0
2022-05-03 15:35:00,199.75,199.8,199.18,199.5,13578.0,186.2851,186.3318,185.7536,186.052,13578.0
2022-05-03 15:40:00,199.28,199.32,198.88,199.09,11845.0,185.8468,185.8841,185.4738,185.6696,11845.0
2022-05-03 15:45:00,199.1,199.65,198.87,199.48,25008.0,185.679,186.1919,185.4645,186.0333,25008.0
2022-05-03 15:50:00,199.43,199.81,198.94,199.7,27404.0,185.9867,186.3411,185.5297,186.2385,27404.0
2022-05-03 15:55:00,199.7,199.72,199.36,199.48,67503.0,186.2385,186.2572,185.9214,186.0333,67503.0
2022-05-04 09:30:00,200.6,200.8,199.13,200.4,44101.0,187.0778,187.2644,185.7069,186.8913,44101.0
2022-05-04 09:35:00,200.46,201.01,200.15,200.71,19030.0,186.9473,187.4602,186.6582,187.1804,19030.0
2022-05-04 09:40:00,200.55,201.87,200.41,201.87,7868.0,187.0312,188.2622,186.9007,188.2622,7868.0
2022-05-04 09:45:00,201.88,202.78,201.44,202.74,21000.0,188.2716,189.1109,187.8612,189.0736,21000.0
2022-05-04 09:50:00,202.64,203.16,202.19,202.19,9475.0,188.9803,189.4653,188.5607,188.5607,9475.0
2022-05-04 09:55:00,202.06,202.24,201.74,202.01,6443.0,188.4394,188.6073,188.141,188.3928,6443.0
2022-05-04 10:00:00,201.9,202.57,201.49,202.25,7650.0,188.2902,188.915,187.9079,188.6166,7650.0
2022-05-04 10:05:00,202.26,202.41,201.66,201.98,25760.0,188.6259,188.7658,188.0664,188.3648,25760.0
2022-05-04 10:10:00,201.98,202.24,201.84,201.84,26858.0,188.3648,188.6073,188.2343,188.2343,26858.0
2022-05-04 10:15:00,201.88,202.12,201.51,201.99,25045.0,188.2716,188.4954,187.9265,188.3741,25045.0
2022-05-04 10:20:00,201.94,202.05,201.66,202.05,8124.0,188.3275,188.4301,188.0664,188.4301,8124.0
2022-05-04 10:25:00,202.07,202.52,201.97,202.13,9173.0,188.4488,188.8684,188.3555,188.5047,9173.0
2022-05-04 10:30:00,202.1,202.11,201.42,201.42,8153.0,188.4767,188.4861,187.8426,187.8426,8153.0
2022-05-04 10:35:00,201.31,202.16,201.22,202.09,9966.0,187.74,188.5327,187.6561,188.4674,9966.0
2022-05-04 10:40:00,202.16,202.35,201.72,202.02,26300.0,188.5327,188.7099,188.1223,188.4021,26300.0
2022-05-04 10:45:00,202.04,202.25,202.0,202.11,13217.0,188.4208,188.6166,188.3835,188.4861,13217.0
2022-05-04 10:50:00,202.05,202.2,201.56,201.86,13820.0,188.4301,188.57,187.9731,188.2529,13820.0
2022-05-04 10:55:00,201.82,202.05,201.59,201.9,6096.0,188.2156,188.4301,188.0011,188.2902,6096.0
2022-05-04 11:00:00,201.92,202.01,201.61,201.81,10211.0,188.3089,188.3928,188.0198,188.2063,10211.0
2022-05-04 11:05:00,201.86,202.1,201.74,201.81,22711.0,188.2529,188.4767,188.141,188.2063,22711.0
2022-05-04 11:10:00,201.91,201.94,201.4,201.49,4169.0,188.2995,188.3275,187.8239,187.9079,4169.0
2022-05-04 11:15:00,201.48,201.58,200.96,201.14,3056.0,187.8985,187.9918,187.4136,187.5814,3056.0
2022-05-04 11:20:00,201.09,201.09,200.8,200.99,7076.0,187.5348,187.5348,187.2644,187.4416,7076.0
2022-05-04 11:25:00,200.96,201.15,200.84,201.04,5889.0,187.4136,187.5908,187.3017,187.4882,5889.0
2022-05-04 11:30:00,201.05,201.22,200.85,201.21,17610.0,187.4975,187.6561,187.311,187.6467,17610.0
2022-05-04 11:35:00,201.33,201.38,201.0,201.19,6948.0,187.7586,187.8053,187.4509,187.6281,6948.0
2022-05-04 11:40:00,201.04,201.28,201.04,201.25,5101.0,187.4882,187.712,187.4882,187.684,5101.0
2022-05-04 11:45:00,201.23,201.68,201.09,201.68,6027.0,187.6654,188.085,187.5348,188.085,6027.0
2022-05-04 11:50:00,201.61,201.72,201.26,201.72,4897.0,188.0198,188.1223,187.6934,188.1223,4897.0
2022-05-04 11:55:00,201.73,201.73,201.47,201.61,2357.0,188.1317,188.1317,187.8892,188.0198,2357.0
2022-05-04 12:00:00,201.61,201.69,201.42,201.63,2684.0,188.0198,188.0944,187.8426,188.0384,2684.0
2022-05-04 12:05:00,201.51,201.74,201.44,201.74,4249.0,187.9265,188.141,187.8612,188.141,4249.0
2022-05-04 12:10:00,201.67,201.74,201.37,201.73,19892.0,188.0757,188.141,187.7959,188.1317,19892.0
2022-05-04 12:15:00,201.66,201.96,201.57,201.64,4633.0,188.0664,188.3462,187.9825,188.0477,4633.0
2022-05-04 12:20:00,201.68,202.13,201.68,202.02,3803.0,188.085,188.5047,188.085,188.4021,3803.0
2022-05-04 12:25:00,202.12,202.38,202.0,202.2,3273.0,188.4954,188.7379,188.3835,188.57,3273.0
2022-05-04 12:30:00,202.38,202.5,202.34,202.45,2824.0,188.7379,188.8498,188.7006,188.8031,2824.0
2022-05-04 12:35:00,202.4,202.66,202.31,202.56,3746.0,188.7565,188.999,188.6726,188.9057,3746.0
2022-05-04 12:40:00,202.51,202.54,202.31,202.51,3669.0,188.8591,188.8871,188.6726,188.8591,3669.0
2022-05-04 12:45:00,202.52,202.55,202.35,202.42,5138.0,188.8684,188.8964,188.7099,188.7752,5138.0
2022-05-04 12:50:00,202.39,202.55,202.27,202.55,4578.0,188.7472,188.8964,188.6353,188.8964,4578.0
2022-05-04 12:55:00,202.59,202.83,202.42,202.83,7975.0,188.9337,189.1575,188.7752,189.1575,7975.0
2022-05-04 13:00:00,202.85,203.11,202.74,202.9,13144.0,189.1762,189.4186,189.0736,189.2228,13144.0
2022-05-04 13:05:00,202.83,202.95,202.21,202.31,11983.0,189.1575,189.2694,188.5793,188.6726,11983.0
2022-05-04 13:10:00,202.31,202.31,201.94,202.21,11547.0,188.6726,188.6726,188.3275,188.5793,11547.0
2022-05-04 13:15:00,202.27,202.46,202.24,202.32,3732.0,188.6353,188.8125,188.6073,188.6819,3732.0
2022-05-04 13:20:00,202.34,202.63,202.27,202.36,5424.0,188.7006,188.971,188.6353,188.7192,5424.0
2022-05-04 13:25:00,202.39,202.55,202.2,202.35,12837.0,188.7472,188.8964,188.57,188.7099,12837.0
2022-05-04 13:30:00,202.34,202.69,202.33,202.67,12800.0,188.7006,189.027,188.6912,189.0083,12800.0
2022-05-04 13:35:00,202.75,203.05,202.65,202.88,34352.0,189.0829,189.3627,188.9897,189.2042,34352.0
2022-05-04 13:40:00,202.87,203.07,202.8,202.96,14095.0,189.1948,189.3813,189.1295,189.2788,14095.0
2022-05-04 13:45:00,202.99,203.08,202.88,202.88,8756.0,189.3067,189.3907,189.2042,189.2042,8756.0
2022-05-04 13:50:00,202.81,203.09,202.81,203.05,3328.0,189.1389,189.4,189.1389,189.3627,3328.0
2022-05-04 13:55:00,203.09,203.68,202.99,203.24,13391.0,189.4,189.9502,189.3067,189.5399,13391.0
2022-05-04 14:00:00,203.24,204.36,203.23,203.89,12993.0,189.5399,190.5844,189.5306,190.1461,12993.0
2022-05-04 14:05:00,204.11,204.24,203.07,203.91,33951.0,190.3512,190.4725,189.3813,190.1647,33951.0
2022-05-04 14:10:00,203.93,204.78,203.52,204.46,28050.0,190.1834,190.9761,189.801,190.6776,28050.0
2022-05-04 14:15:00,204.4,204.59,203.9,204.21,17576.0,190.6217,190.7989,190.1554,190.4445,17576.0
2022-05-04 14:20:00,204.1,204.72,203.96,204.69,41162.0,190.3419,190.9201,190.2114,190.8921,41162.0
2022-05-04 14:25:00,204.58,206.34,204.47,205.81,23568.0,190.7896,192.4309,190.687,191.9366,23568.0
2022-05-04 14:30:00,206.08,206.18,204.26,204.63,27252.0,192.1884,192.2817,190.4911,190.8362,27252.0
2022-05-04 14:35:00,204.49,205.14,204.04,204.77,10838.0,190.7056,191.3118,190.286,190.9668,10838.0
2022-05-04 14:40:00,204.74,206.4,204.65,205.72,23813.0,190.9388,192.4869,190.8548,191.8527,23813.0
2022-05-04 14:45:00,205.89,207.03,205.89,206.44,19391.0,192.0113,193.0744,192.0113,192.5242,19391.0
2022-05-04 14:50:00,206.61,207.57,206.34,207.53,14253.0,192.6827,193.578,192.4309,193.5407,14253.0
2022-05-04 14:55:00,207.67,207.97,207.34,207.76,20538.0,193.6713,193.951,193.3635,193.7552,20538.0
2022-05-04 15:00:00,207.68,208.12,207.59,207.84,24989.0,193.6806,194.0909,193.5967,193.8298,24989.0
2022-05-04 15:05:00,207.89,208.35,207.75,208.2,14767.0,193.8764,194.3054,193.7459,194.1655,14767.0
2022-05-04 15:10:00,208.21,208.6,208.08,208.51,18866.0,194.1749,194.5386,194.0536,194.4546,18866.0
2022-05-04 15:15:00,208.46,208.97,208.21,208.35,21510.0,194.408,194.8836,194.1749,194.3054,21510.0
2022-05-04 15:20:00,208.42,208.87,208.3,208.68,17455.0,194.3707,194.7904,194.2588,194.6132,17455.0
2022-05-04 15:25:00,208.79,209.23,208.73,209.18,27315.0,194.7158,195.1261,194.6598,195.0795,27315.0
2022-05-04 15:30:00,209.29,209.49,209.05,209.43,22719.0,195.1821,195.3686,194.9582,195.3126,22719.0
2022-05-04 15:35:00,209.39,209.81,209.05,209.7,43634.0,195.2753,195.667,194.9582,195.5644,43634.0
2022-05-04 15:40:00,209.72,209.97,209.41,209.71,46695.0,195.5831,195.8162,195.294,195.5738,46695.0
2022-05-04 15:45:00,209.68,210.03,209.52,209.9,47907.0,195.5458,195.8722,195.3966,195.7509,47907.0
2022-05-04 15:50:00,209.92,210.0,209.42,209.5,67757.0,195.7696,195.8442,195.3033,195.3779,67757.0
2022-05-04 15:55:00,209.48,209.83,209.35,209.55,160367.0,195.3593,195.6857,195.238,195.4245,160367.0
2022-05-05 09:30:00,207.0,209.76,207.0,209.21,49338.0,193.0464,195.6204,193.0464,195.1075,49338.0
2022-05-05 09:35:00,209.28,209.47,207.89,209.13,9228.0,195.1727,195.3499,193.8764,195.0328,9228.0
2022-05-05 09:40:00,208.91,210.55,207.84,208.37,32431.0,194.8277,196.3571,193.8298,194.3241,32431.0
2022-05-05 09:45:00,208.39,209.04,207.98,208.25,8742.0,194.3427,194.9489,193.9604,194.2122,8742.0
2022-05-05 09:50:00,208.32,209.29,207.98,209.22,19452.0,194.2775,195.1821,193.9604,195.1168,19452.0
2022-05-05 09:55:00,209.14,209.14,207.5,207.76,15507.0,195.0422,195.0422,193.5127,193.7552,15507.0
2022-05-05 10:00:00,207.89,208.14,207.59,207.59,11202.0,193.8764,194.1096,193.5967,193.5967,11202.0
2022-05-05 10:05:00,207.59,207.94,207.11,207.83,20013.0,193.5967,193.9231,193.149,193.8205,20013.0
2022-05-05 10:10:00,207.71,208.96,207.39,208.92,9789.0,193.7086,194.8743,193.4101,194.837,9789.0
2022-05-05 10:15:00,209.02,209.3,208.45,209.09,11782.0,194.9303,195.1914,194.3987,194.9955,11782.0
2022-05-05 10:20:00,209.01,209.3,208.57,208.7,39326.0,194.9209,195.1914,194.5106,194.6318,39326.0
2022-05-05 10:25:00,208.77,209.04,208.71,208.9,12582.0,194.6971,194.9489,194.6412,194.8184,12582.0
2022-05-05 10:30:00,208.74,208.92,208.37,208.49,13705.0,194.6691,194.837,194.3241,194.436,13705.0
2022-05-05 10:35:00,208.6,208.69,207.95,208.03,13971.0,194.5386,194.6225,193.9324,194.007,13971.0
2022-05-05 10:40:00,208.03,208.42,207.31,208.4,17500.0,194.007,194.3707,193.3355,194.3521,17500.0
2022-05-05 10:45:00,208.32,209.17,207.51,207.74,11568.0,194.2775,195.0702,193.5221,193.7365,11568.0
2022-05-05 10:50:00,207.75,207.99,207.37,207.77,13002.0,193.7459,193.9697,193.3915,193.7645,13002.0
2022-05-05 10:55:00,207.8,207.93,207.2,207.32,8536.0,193.7925,193.9137,193.2329,193.3449,8536.0
2022-05-05 11:00:00,207.25,207.55,206.58,206.76,20899.0,193.2796,193.5594,192.6547,192.8226,20899.0
2022-05-05 11:05:00,206.82,207.05,205.78,206.16,9009.0,192.8786,193.0931,191.9087,192.2631,9009.0
2022-05-05 11:10:00,206.24,206.79,205.99,206.79,35242.0,192.3377,192.8506,192.1045,192.8506,35242.0
2022-05-05 11:15:00,206.78,207.3,206.16,206.75,30879.0,192.8413,193.3262,192.2631,192.8133,30879.0
2022-05-05 11:20:00,206.76,206.83,206.11,206.28,4015.0,192.8226,192.8879,192.2164,192.375,4015.0
2022-05-05 11:25:00,206.13,206.26,205.72,206.01,7457.0,192.2351,192.3563,191.8527,192.1232,7457.0
2022-05-05 11:30:00,205.9,206.73,205.76,206.29,6700.0,192.0206,192.7946,191.89,192.3843,6700.0
2022-05-05 11:35:00,206.39,207.11,206.36,206.73,7119.0,192.4775,193.149,192.4496,192.7946,7119.0
2022-05-05 11:40:00,206.91,207.06,206.65,206.65,9768.0,192.9625,193.1024,192.72,192.72,9768.0
2022-05-05 11:45:00,206.68,206.85,206.12,206.85,15949.0,192.748,192.9065,192.2257,192.9065,15949.0
2022-05-05 11:50:00,206.85,206.85,206.0,206.1,20490.0,192.9065,192.9065,192.1138,192.2071,20490.0
2022-05-05 11:55:00,206.22,206.31,205.94,205.99,22731.0,192.319,192.4029,192.0579,192.1045,22731.0
2022-05-05 12:00:00,205.75,205.75,204.93,205.2,28829.0,191.8807,191.8807,191.116,191.3678,28829.0
2022-05-05 12:05:00,205.31,205.96,205.31,205.91,9000.0,191.4704,192.0765,191.4704,192.0299,9000.0
2022-05-05 12:10:00,205.94,206.28,205.82,206.03,25452.0,192.0579,192.375,191.946,192.1418,25452.0
2022-05-05 12:15:00,205.93,206.4,205.68,206.28,10516.0,192.0486,192.4869,191.8154,192.375,10516.0
2022-05-05 12:20:00,206.41,206.47,205.7,205.78,9858.0,192.4962,192.5522,191.8341,191.9087,9858.0
2022-05-05 12:25:00,205.89,206.45,205.8,205.98,6150.0,192.0113,192.5335,191.9273,192.0952,6150.0
2022-05-05 12:30:00,205.97,206.42,205.97,205.99,4730.0,192.0859,192.5055,192.0859,192.1045,4730.0
2022-05-05 12:35:00,205.63,206.04,205.54,206.01,9719.0,191.7688,192.1511,191.6848,192.1232,9719.0
2022-05-05 12:40:00,205.87,205.91,205.46,205.82,8796.0,191.9926,192.0299,191.6102,191.946,8796.0
2022-05-05 12:45:00,205.89,205.97,205.41,205.61,6192.0,192.0113,192.0859,191.5636,191.7501,6192.0
2022-05-05 12:50:00,205.82,206.14,205.82,206.1,12809.0,191.946,192.2444,191.946,192.2071,12809.0
2022-05-05 12:55:00,206.24,206.73,206.23,206.73,17809.0,192.3377,192.7946,192.3283,192.7946,17809.0
2022-05-05 13:00:00,206.68,206.75,206.38,206.52,21258.0,192.748,192.8133,192.4682,192.5988,21258.0
2022-05-05 13:05:00,206.41,207.03,206.31,206.88,12253.0,192.4962,193.0744,192.4029,192.9345,12253.0
2022-05-05 13:10:00,206.92,206.92,206.29,206.39,13137.0,192.9718,192.9718,192.3843,192.4775,13137.0
2022-05-05 13:15:00,206.35,206.65,205.98,206.65,4792.0,192.4402,192.72,192.0952,192.72,4792.0
2022-05-05 13:20:00,206.49,206.78,206.38,206.74,37889.0,192.5708,192.8413,192.4682,192.804,37889.0
2022-05-05 13:25:00,206.65,207.13,206.3,207.13,11173.0,192.72,193.1677,192.3936,193.1677,11173.0
2022-05-05 13:30:00,207.07,207.15,206.65,207.09,7858.0,193.1117,193.1863,192.72,193.1304,7858.0
2022-05-05 13:35:00,207.12,207.68,207.07,207.4,13894.0,193.1583,193.6806,193.1117,193.4195,13894.0
2022-05-05 13:40:00,207.34,208.25,207.24,207.78,12829.0,193.3635,194.2122,193.2703,193.7739,12829.0
2022-05-05 13:45:00,207.85,208.05,207.4,207.52,6539.0,193.8391,194.0257,193.4195,193.5314,6539.0
2022-05-05 13:50:00,207.32,207.52,207.21,207.27,13410.0,193.3449,193.5314,193.2423,193.2982,13410.0
2022-05-05 13:55:00,207.31,207.31,206.82,206.9,15477.0,193.3355,193.3355,192.8786,192.9532,15477.0
2022-05-05 14:00:00,206.92,207.15,206.65,207.13,9186.0,192.9718,193.1863,192.72,193.1677,9186.0
2022-05-05 14:05:00,207.17,207.23,206.92,207.03,9711.0,193.205,193.2609,192.9718,193.0744,9711.0
2022-05-05 14:10:00,207.09,207.35,206.34,207.28,29392.0,193.1304,193.3728,192.4309,193.3076,29392.0
2022-05-05 14:15:00,207.37,207.82,207.05,207.74,13550.0,193.3915,193.8112,193.0931,193.7365,13550.0
2022-05-05 14:20:00,207.81,207.88,206.66,206.87,18349.0,193.8018,193.8671,192.7293,192.9252,18349.0
2022-05-05 14:25:00,206.84,207.16,206.56,206.62,22441.0,192.8972,193.1956,192.6361,192.692,22441.0
2022-05-05 14:30:00,206.62,206.77,206.27,206.59,21566.0,192.692,192.8319,192.3656,192.6641,21566.0
2022-05-05 14:35:00,206.6,206.88,206.38,206.84,16412.0,192.6734,192.9345,192.4682,192.8972,16412.0
2022-05-05 14:40:00,206.75,206.94,206.55,206.94,12138.0,192.8133,192.9905,192.6268,192.9905,12138.0
2022-05-05 14:45:00,206.9,207.12,206.5,206.73,8649.0,192.9532,193.1583,192.5801,192.7946,8649.0
2022-05-05 14:50:00,206.64,207.65,206.62,206.96,14424.0,192.7107,193.6526,192.692,193.0091,14424.0
2022-05-05 14:55:00,206.94,207.07,206.69,206.99,10253.0,192.9905,193.1117,192.7573,193.0371,10253.0
2022-05-05 15:00:00,206.99,207.03,206.68,206.83,9818.0,193.0371,193.0744,192.748,192.8879,9818.0
2022-05-05 15:05:00,206.88,207.06,206.54,206.73,11191.0,192.9345,193.1024,192.6174,192.7946,11191.0
2022-05-05 15:10:00,206.75,206.77,205.83,205.83,27015.0,192.8133,192.8319,191.9553,191.9553,27015.0
2022-05-05 15:15:00,205.87,206.03,205.47,205.88,24412.0,191.9926,192.1418,191.6196,192.0019,24412.0
2022-05-05 15:20:00,205.88,205.9,205.47,205.67,11828.0,192.0019,192.0206,191.6196,191.8061,11828.0
2022-05-05 15:25:00,205.62,206.13,205.34,205.61,24972.0,191.7595,192.2351,191.4983,191.7501,24972.0
2022-05-05 15:30:00,205.58,205.96,205.39,205.52,32659.0,191.7222,192.0765,191.545,191.6662,32659.0
2022-05-05 15:35:00,205.6,206.32,205.6,206.23,36044.0,191.7408,192.4123,191.7408,192.3283,36044.0
2022-05-05 15:40:00,206.31,207.04,206.31,206.93,50444.0,192.4029,193.0837,192.4029,192.9811,50444.0
2022-05-05 15:45:00,207.01,207.18,205.54,205.6,40086.0,193.0558,193.2143,191.6848,191.7408,40086.0
2022-05-05 15:50:00,205.84,207.69,205.84,207.18,48127.0,191.9646,193.6899,191.9646,193.2143,48127.0
2022-05-05 15:55:00,207.21,207.84,207.01,207.75,95325.0,193.2423,193.8298,193.0558,193.7459,95325.0
2022-05-06 09:30:00,206.42,207.0,205.81,206.31,26619.0,192.5055,193.0464,191.9366,192.4029,26619.0
2022-05-06 09:35:00,206.15,206.23,205.35,205.68,14870.0,192.2537,192.3283,191.5077,191.8154,14870.0
2022-05-06 09:40:00,205.98,206.15,204.7,205.05,19234.0,192.0952,192.2537,190.9015,191.2279,19234.0
2022-05-06 09:45:00,205.09,205.1,203.45,203.93,25132.0,191.2652,191.2745,189.7357,190.1834,25132.0
2022-05-06 09:50:00,204.09,204.24,203.24,204.19,18383.0,190.3326,190.4725,189.5399,190.4258,18383.0
2022-05-06 09:55:00,204.09,204.59,203.75,204.51,58664.0,190.3326,190.7989,190.0155,190.7243,58664.0
2022-05-06 10:00:00,204.6,204.8,204.15,204.69,12806.0,190.8082,190.9947,190.3885,190.8921,12806.0
2022-05-06 10:05:00,205.0,205.55,204.68,204.84,17200.0,191.1812,191.6942,190.8828,191.032,17200.0
2022-05-06 10:10:00,204.68,206.35,204.68,205.78,16196.0,190.8828,192.4402,190.8828,191.9087,16196.0
2022-05-06 10:15:00,206.03,207.17,205.77,206.8,24927.0,192.1418,193.205,191.8993,192.8599,24927.0
2022-05-06 10:20:00,206.76,207.49,206.63,207.38,12058.0,192.8226,193.5034,192.7014,193.4008,12058.0
2022-05-06 10:25:00,207.74,208.25,207.09,207.17,7129.0,193.7365,194.2122,193.1304,193.205,7129.0
2022-05-06 10:30:00,207.23,208.06,206.69,207.15,10306.0,193.2609,194.035,192.7573,193.1863,10306.0
2022-05-06 10:35:00,207.05,207.25,206.7,207.17,28693.0,193.0931,193.2796,192.7667,193.205,28693.0
2022-05-06 10:40:00,207.23,208.09,207.12,208.09,15517.0,193.2609,194.063,193.1583,194.063,15517.0
2022-05-06 10:45:00,207.93,209.79,207.89,209.67,22481.0,193.9137,195.6484,193.8764,195.5364,22481.0
2022-05-06 10:50:00,209.71,209.82,209.32,209.72,15028.0,195.5738,195.6763,195.21,195.5831,15028.0
2022-05-06 10:55:00,209.72,210.34,209.5,210.09,20093.0,195.5831,196.1613,195.3779,195.9281,20093.0
2022-05-06 11:00:00,209.8,209.97,209.0,209.07,18636.0,195.6577,195.8162,194.9116,194.9769,18636.0
2022-05-06 11:05:00,209.1,209.62,209.0,209.59,13399.0,195.0049,195.4898,194.9116,195.4618,13399.0
2022-05-06 11:10:00,209.63,210.39,209.42,210.39,17632.0,195.4991,196.2079,195.3033,196.2079,17632.0
2022-05-06 11:15:00,210.4,210.7,210.13,210.2,14125.0,196.2172,196.497,195.9654,196.0307,14125.0
2022-05-06 11:20:00,209.98,210.52,209.93,210.18,5236.0,195.8256,196.3292,195.7789,196.0121,5236.0
2022-05-06 11:25:00,210.08,210.51,209.8,210.33,29612.0,195.9188,196.3198,195.6577,196.152,29612.0
2022-05-06 11:30:00,210.54,210.54,209.27,209.48,16032.0,196.3478,196.3478,195.1634,195.3593,16032.0
2022-05-06 11:35:00,209.53,209.54,208.47,208.47,3175.0,195.4059,195.4152,194.4173,194.4173,3175.0
2022-05-06 11:40:00,208.59,208.91,208.14,208.64,5754.0,194.5293,194.8277,194.1096,194.5759,5754.0
2022-05-06 11:45:00,208.54,208.58,208.02,208.35,8818.0,194.4826,194.5199,193.9977,194.3054,8818.0
2022-05-06 11:50:00,208.3,208.7,207.86,207.86,19499.0,194.2588,194.6318,193.8485,193.8485,19499.0
2022-05-06 11:55:00,207.88,208.33,207.81,208.04,3413.0,193.8671,194.2868,193.8018,194.0163,3413.0
2022-05-06 12:00:00,207.97,209.22,207.9,209.22,5349.0,193.951,195.1168,193.8858,195.1168,5349.0
2022-05-06 12:05:00,209.32,209.9,209.3,209.3,4402.0,195.21,195.7509,195.1914,195.1914,4402.0
2022-05-06 12:10:00,209.43,209.43,208.34,208.64,5151.0,195.3126,195.3126,194.2961,194.5759,5151.0
2022-05-06 12:15:00,208.48,208.84,208.38,208.44,5681.0,194.4267,194.7624,194.3334,194.3894,5681.0
2022-05-06 12:20:00,208.54,209.78,208.5,209.36,4053.0,194.4826,195.639,194.4453,195.2473,4053.0
2022-05-06 12:25:00,209.29,209.94,209.28,209.81,6348.0,195.1821,195.7882,195.1727,195.667,6348.0
2022-05-06 12:30:00,209.72,210.0,209.37,210.0,5405.0,195.5831,195.8442,195.2567,195.8442,5405.0
2022-05-06 12:35:00,210.04,210.4,209.55,210.2,12096.0,195.8815,196.2172,195.4245,196.0307,12096.0
2022-05-06 12:40:00,210.16,210.63,209.95,210.62,7176.0,195.9934,196.4317,195.7976,196.4224,7176.0
2022-05-06 12:45:00,210.78,210.82,210.5,210.55,7682.0,196.5716,196.6089,196.3105,196.3571,7682.0
2022-05-06 12:50:00,210.44,211.28,210.31,211.24,18698.0,196.2545,197.0379,196.1333,197.0006,18698.0
2022-05-06 12:55:00,211.24,212.39,211.23,212.28,12693.0,197.0006,198.0731,196.9913,197.9705,12693.0
2022-05-06 13:00:00,212.18,212.44,211.97,212.39,11308.0,197.8773,198.1197,197.6814,198.0731,11308.0
2022-05-06 13:05:00,212.34,212.35,211.53,211.74,12371.0,198.0265,198.0358,197.2711,197.4669,12371.0
2022-05-06 13:10:00,211.73,212.03,211.47,211.48,11211.0,197.4576,197.7374,197.2151,197.2244,11211.0
2022-05-06 13:15:00,211.49,211.5,210.33,210.33,10961.0,197.2338,197.2431,196.152,196.152,10961.0
2022-05-06 13:20:00,210.49,211.35,210.34,211.33,10346.0,196.3012,197.1032,196.1613,197.0846,10346.0
2022-05-06 13:25:00,211.2,211.59,210.81,211.33,9881.0,196.9633,197.327,196.5996,197.0846,9881.0
2022-05-06 13:30:00,211.47,211.73,211.23,211.56,5638.0,197.2151,197.4576,196.9913,197.299,5638.0
2022-05-06 13:35:00,211.89,211.91,210.73,211.05,7755.0,197.6068,197.6255,196.525,196.8234,7755.0
2022-05-06 13:40:00,211.19,211.62,210.73,211.53,12209.0,196.954,197.355,196.525,197.2711,12209.0
2022-05-06 13:45:00,211.6,211.66,211.06,211.13,4142.0,197.3364,197.3923,196.8328,196.898,4142.0
2022-05-06 13:50:00,211.16,211.19,210.28,210.28,8257.0,196.926,196.954,196.1053,196.1053,8257.0
2022-05-06 13:55:00,210.36,210.37,209.93,210.31,3908.0,196.1799,196.1893,195.7789,196.1333,3908.0
2022-05-06 14:00:00,210.24,210.85,210.16,210.35,7044.0,196.068,196.6369,195.9934,196.1706,7044.0
2022-05-06 14:05:00,210.16,210.16,209.69,209.69,6993.0,195.9934,195.9934,195.5551,195.5551,6993.0
2022-05-06 14:10:00,209.77,210.39,209.76,210.3,7574.0,195.6297,196.2079,195.6204,196.124,7574.0
2022-05-06 14:15:00,210.38,210.67,210.2,210.21,5031.0,196.1986,196.469,196.0307,196.04,5031.0
2022-05-06 14:20:00,210.05,210.14,209.67,209.96,8553.0,195.8908,195.9748,195.5364,195.8069,8553.0
2022-05-06 14:25:00,209.76,209.82,209.3,209.54,11451.0,195.6204,195.6763,195.1914,195.4152,11451.0
2022-05-06 14:30:00,209.55,209.86,209.19,209.39,10953.0,195.4245,195.7136,195.0888,195.2753,10953.0
2022-05-06 14:35:00,209.53,209.66,209.33,209.52,10405.0,195.4059,195.5271,195.2194,195.3966,10405.0
2022-05-06 14:40:00,209.57,210.0,209.57,209.8,23479.0,195.4432,195.8442,195.4432,195.6577,23479.0
2022-05-06 14:45:00,209.84,210.27,209.48,210.17,25460.0,195.695,196.096,195.3593,196.0027,25460.0
2022-05-06 14:50:00,210.17,210.66,210.17,210.62,13815.0,196.0027,196.4597,196.0027,196.4224,13815.0
2022-05-06 14:55:00,210.72,210.9,209.91,209.91,11299.0,196.5157,196.6835,195.7603,195.7603,11299.0
2022-05-06 15:00:00,209.82,210.09,209.44,209.9,17616.0,195.6763,195.9281,195.322,195.7509,17616.0
2022-05-06 15:05:00,209.81,209.98,208.61,208.93,14916.0,195.667,195.8256,194.5479,194.8463,14916.0
2022-05-06 15:10:00,208.93,209.26,208.85,209.04,12054.0,194.8463,195.1541,194.7717,194.9489,12054.0
2022-05-06 15:15:00,209.09,209.36,208.86,209.36,20098.0,194.9955,195.2473,194.7811,195.2473,20098.0
2022-05-06 15:20:00,209.38,209.38,208.46,208.5,21649.0,195.266,195.266,194.408,194.4453,21649.0
2022-05-06 15:25:00,208.63,209.29,208.5,209.0,17532.0,194.5666,195.1821,194.4453,194.9116,17532.0
2022-05-06 15:30:00,209.03,209.7,209.03,209.68,11573.0,194.9396,195.5644,194.9396,195.5458,11573.0
2022-05-06 15:35:00,209.64,210.76,209.64,210.68,24376.0,195.5085,196.553,195.5085,196.4784,24376.0
2022-05-06 15:40:00,210.69,210.75,210.0,210.19,21722.0,196.4877,196.5436,195.8442,196.0214,21722.0
2022-05-06 15:45:00,210.24,210.94,209.99,210.65,26806.0,196.068,196.7208,195.8349,196.4504,26806.0
2022-05-06 15:50:00,210.75,211.28,210.34,210.4,52173.0,196.5436,197.0379,196.1613,196.2172,52173.0
2022-05-06 15:55:00,210.3,210.48,209.96,210.21,97645.0,196.124,196.2918,195.8069,196.04,97645.0
2022-05-09 09:30:00,207.32,207.32,205.68,206.77,52917.0,193.3449,193.3449,191.8154,192.8319,52917.0
2022-05-09 09:35:00,206.85,208.85,206.85,208.27,6810.0,192.9065,194.7717,192.9065,194.2308,6810.0
2022-05-09 09:40:00,208.27,208.69,207.83,208.26,4747.0,194.2308,194.6225,193.8205,194.2215,4747.0
2022-05-09 09:45:00,208.1,208.44,207.8,208.44,9159.0,194.0723,194.3894,193.7925,194.3894,9159.0
2022-05-09 09:50:00,208.5,209.45,207.97,209.27,8964.0,194.4453,195.3313,193.951,195.1634,8964.0
2022-05-09 09:55:00,209.21,210.0,208.96,210.0,10562.0,195.1075,195.8442,194.8743,195.8442,10562.0
2022-05-09 10:00:00,209.74,209.89,208.89,209.51,11468.0,195.6017,195.7416,194.809,195.3872,11468.0
2022-05-09 10:05:00,209.31,209.36,207.45,207.47,10461.0,195.2007,195.2473,193.4661,193.4847,10461.0
2022-05-09 10:10:00,207.65,208.37,207.58,208.25,5423.0,193.6526,194.3241,193.5873,194.2122,5423.0
2022-05-09 10:15:00,208.01,208.41,207.15,207.17,13846.0,193.9883,194.3614,193.1863,193.205,13846.0
2022-05-09 10:20:00,207.23,207.69,207.08,207.5,9233.0,193.2609,193.6899,193.121,193.5127,9233.0
2022-05-09 10:25:00,207.61,207.8,207.17,207.28,10616.0,193.6153,193.7925,193.205,193.3076,10616.0
2022-05-09 10:30:00,207.35,207.56,207.25,207.4,10165.0,193.3728,193.5687,193.2796,193.4195,10165.0
2022-05-09 10:35:00,207.0,207.24,206.7,206.83,8680.0,193.0464,193.2703,192.7667,192.8879,8680.0
2022-05-09 10:40:00,206.9,207.15,206.47,206.69,16554.0,192.9532,193.1863,192.5522,192.7573,16554.0
2022-05-09 10:45:00,206.77,207.31,206.73,207.27,20049.0,192.8319,193.3355,192.7946,193.2982,20049.0
2022-05-09 10:50:00,207.39,207.47,206.83,206.89,6191.0,193.4101,193.4847,192.8879,192.9438,6191.0
2022-05-09 10:55:00,206.76,207.83,206.59,207.55,15764.0,192.8226,193.8205,192.6641,193.5594,15764.0
2022-05-09 11:00:00,206.91,207.49,206.91,207.41,5981.0,192.9625,193.5034,192.9625,193.4288,5981.0
2022-05-09 11:05:00,207.43,207.43,206.26,206.98,24021.0,193.4474,193.4474,192.3563,193.0278,24021.0
2022-05-09 11:10:00,207.02,207.24,206.62,206.82,6366.0,193.0651,193.2703,192.692,192.8786,6366.0
2022-05-09 11:15:00,206.94,207.63,206.9,207.61,11824.0,192.9905,193.634,192.9532,193.6153,11824.0
2022-05-09 11:20:00,207.6,207.6,206.88,206.98,10211.0,193.606,193.606,192.9345,193.0278,10211.0
2022-05-09 11:25:00,206.85,206.98,206.48,206.73,12548.0,192.9065,193.0278,192.5615,192.7946,12548.0
2022-05-09 11:30:00,206.65,206.79,206.28,206.77,9974.0,192.72,192.8506,192.375,192.8319,9974.0
2022-05-09 11:35:00,206.85,207.36,206.46,207.22,6162.0,192.9065,193.3822,192.5428,193.2516,6162.0
2022-05-09 11:40:00,207.3,207.86,206.8,207.82,12231.0,193.3262,193.8485,192.8599,193.8112,12231.0
2022-05-09 11:45:00,207.72,207.88,206.98,207.7,18359.0,193.7179,193.8671,193.0278,193.6992,18359.0
2022-05-09 11:50:00,207.87,208.0,207.44,207.77,6464.0,193.8578,193.979,193.4568,193.7645,6464.0
2022-05-09 11:55:00,207.66,207.91,207.49,207.71,5153.0,193.6619,193.8951,193.5034,193.7086,5153.0
2022-05-09 12:00:00,207.89,207.89,207.63,207.88,3903.0,193.8764,193.8764,193.634,193.8671,3903.0
2022-05-09 12:05:00,207.94,209.14,207.91,208.79,6051.0,193.9231,195.0422,193.8951,194.7158,6051.0
2022-05-09 12:10:00,209.2,209.51,208.94,209.5,3782.0,195.0981,195.3872,194.8557,195.3779,3782.0
2022-05-09 12:15:00,209.66,211.04,209.63,210.97,20354.0,195.5271,196.8141,195.4991,196.7488,20354.0
2022-05-09 12:20:00,210.91,211.08,210.65,210.86,7317.0,196.6929,196.8514,196.4504,196.6462,7317.0
2022-05-09 12:25:00,211.02,211.02,209.98,210.3,7168.0,196.7954,196.7954,195.8256,196.124,7168.0
2022-05-09 12:30:00,210.32,210.84,210.01,210.43,19203.0,196.1426,196.6276,195.8535,196.2452,19203.0
2022-05-09 12:35:00,210.37,210.65,210.24,210.35,13515.0,196.1893,196.4504,196.068,196.1706,13515.0
2022-05-09 12:40:00,210.39,210.39,209.45,209.49,12466.0,196.2079,196.2079,195.3313,195.3686,12466.0
2022-05-09 12:45:00,209.33,209.43,208.77,208.78,12677.0,195.2194,195.3126,194.6971,194.7064,12677.0
2022-05-09 12:50:00,208.77,208.83,208.17,208.25,7655.0,194.6971,194.7531,194.1376,194.2122,7655.0
2022-05-09 12:55:00,208.11,208.42,208.06,208.06,10655.0,194.0816,194.3707,194.035,194.035,10655.0
2022-05-09 13:00:00,208.11,208.57,207.79,208.49,16951.0,194.0816,194.5106,193.7832,194.436,16951.0
2022-05-09 13:05:00,208.7,209.15,208.67,209.07,11246.0,194.6318,195.0515,194.6039,194.9769,11246.0
2022-05-09 13:10:00,209.06,209.07,208.62,208.72,8561.0,194.9676,194.9769,194.5572,194.6505,8561.0
2022-05-09 13:15:00,208.71,209.32,208.47,209.32,4878.0,194.6412,195.21,194.4173,195.21,4878.0
2022-05-09 13:20:00,209.12,209.33,208.9,209.22,5602.0,195.0235,195.2194,194.8184,195.1168,5602.0
2022-05-09 13:25:00,209.42,210.15,209.39,209.95,8197.0,195.3033,195.9841,195.2753,195.7976,8197.0
2022-05-09 13:30:00,210.02,210.34,209.79,210.16,18284.0,195.8629,196.1613,195.6484,195.9934,18284.0
2022-05-09 13:35:00,210.03,210.03,209.42,209.89,13116.0,195.8722,195.8722,195.3033,195.7416,13116.0
2022-05-09 13:40:00,209.85,210.9,209.83,210.76,8258.0,195.7043,196.6835,195.6857,196.553,8258.0
2022-05-09 13:45:00,210.78,211.14,210.56,210.69,19716.0,196.5716,196.9074,196.3665,196.4877,19716.0
2022-05-09 13:50:00,210.65,210.65,209.87,210.34,11906.0,196.4504,196.4504,195.723,196.1613,11906.0
2022-05-09 13:55:00,210.39,211.22,210.34,211.22,9368.0,196.2079,196.982,196.1613,196.982,9368.0
2022-05-09 14:00:00,211.22,211.75,211.18,211.44,20284.0,196.982,197.4762,196.9447,197.1871,20284.0
2022-05-09 14:05:00,211.52,211.76,211.27,211.57,28449.0,197.2617,197.4856,197.0286,197.3084,28449.0
2022-05-09 14:10:00,211.49,212.05,211.41,211.91,17016.0,197.2338,197.756,197.1592,197.6255,17016.0
2022-05-09 14:15:00,211.99,212.51,211.87,212.25,18331.0,197.7001,198.185,197.5882,197.9425,18331.0
2022-05-09 14:20:00,212.17,212.2,211.49,211.51,13862.0,197.8679,197.8959,197.2338,197.2524,13862.0
2022-05-09 14:25:00,211.5,211.5,210.92,211.06,12418.0,197.2431,197.2431,196.7022,196.8328,12418.0
2022-05-09 14:30:00,211.12,211.2,210.61,211.05,10059.0,196.8887,196.9633,196.4131,196.8234,10059.0
2022-05-09 14:35:00,211.07,211.66,210.65,211.19,14431.0,196.8421,197.3923,196.4504,196.954,14431.0
2022-05-09 14:40:00,211.11,211.2,210.75,210.97,7596.0,196.8794,196.9633,196.5436,196.7488,7596.0
2022-05-09 14:45:00,211.01,211.58,210.96,211.19,10982.0,196.7861,197.3177,196.7395,196.954,10982.0
2022-05-09 14:50:00,210.91,211.99,210.91,211.59,10073.0,196.6929,197.7001,196.6929,197.327,10073.0
2022-05-09 14:55:00,211.73,212.42,211.71,212.17,11029.0,197.4576,198.1011,197.4389,197.8679,11029.0
2022-05-09 15:00:00,212.24,212.58,211.8,211.97,8836.0,197.9332,198.2503,197.5229,197.6814,8836.0
2022-05-09 15:05:00,211.87,212.4,211.78,211.89,8812.0,197.5882,198.0824,197.5042,197.6068,8812.0
2022-05-09 15:10:00,211.86,212.23,211.79,211.92,20912.0,197.5788,197.9239,197.5135,197.6348,20912.0
2022-05-09 15:15:00,211.94,212.11,211.08,211.19,41181.0,197.6534,197.812,196.8514,196.954,41181.0
2022-05-09 15:20:00,211.16,211.16,210.25,210.25,28087.0,196.926,196.926,196.0774,196.0774,28087.0
2022-05-09 15:25:00,210.25,210.55,209.9,210.14,26043.0,196.0774,196.3571,195.7509,195.9748,26043.0
2022-05-09 15:30:00,210.14,210.27,209.84,210.04,23202.0,195.9748,196.096,195.695,195.8815,23202.0
2022-05-09 15:35:00,210.1,210.1,209.57,209.71,63795.0,195.9375,195.9375,195.4432,195.5738,63795.0
2022-05-09 15:40:00,209.65,209.74,209.09,209.09,38278.0,195.5178,195.6017,194.9955,194.9955,38278.0
2022-05-09 15:45:00,209.14,209.16,208.21,208.23,54135.0,195.0422,195.0608,194.1749,194.1935,54135.0
2022-05-09 15:50:00,208.36,208.36,207.5,207.63,97746.0,194.3148,194.3148,193.5127,193.634,97746.0
2022-05-09 15:55:00,207.71,208.78,207.69,208.27,135911.0,193.7086,194.7064,193.6899,194.2308,135911.0
2022-05-10 09:30:00,210.28,211.55,209.02,209.03,31341.0,196.1053,197.2897,194.9303,194.9396,31341.0
2022-05-10 09:35:00,208.99,209.0,206.46,207.42,38285.0,194.9023,194.9116,192.5428,193.4381,38285.0
2022-05-10 09:40:00,207.48,207.48,205.12,205.9,62236.0,193.4941,193.4941,191.2932,192.0206,62236.0
2022-05-10 09:45:00,206.01,206.84,205.57,206.45,39804.0,192.1232,192.8972,191.7128,192.5335,39804.0
2022-05-10 09:50:00,206.44,206.82,205.43,205.97,38396.0,192.5242,192.8786,191.5823,192.0859,38396.0
2022-05-10 09:55:00,205.97,206.42,205.85,206.42,19817.0,192.0859,192.5055,191.9739,192.5055,19817.0
2022-05-10 10:00:00,206.36,206.54,205.6,205.98,32529.0,192.4496,192.6174,191.7408,192.0952,32529.0
2022-05-10 10:05:00,205.95,206.0,203.79,204.0,40827.0,192.0672,192.1138,190.0528,190.2487,40827.0
2022-05-10 10:10:00,204.08,205.2,204.02,204.98,24310.0,190.3233,191.3678,190.2673,191.1626,24310.0
2022-05-10 10:15:00,205.1,205.39,204.37,205.15,27521.0,191.2745,191.545,190.5937,191.3211,27521.0
2022-05-10 10:20:00,205.22,205.77,204.78,205.33,33826.0,191.3864,191.8993,190.9761,191.489,33826.0
2022-05-10 10:25:00,205.26,205.61,204.48,205.54,19194.0,191.4237,191.7501,190.6963,191.6848,19194.0
2022-05-10 10:30:00,205.56,205.98,204.87,205.35,19778.0,191.7035,192.0952,191.06,191.5077,19778.0
2022-05-10 10:35:00,205.44,205.62,204.75,204.84,30956.0,191.5916,191.7595,190.9481,191.032,30956.0
2022-05-10 10:40:00,204.76,204.76,203.62,204.23,19195.0,190.9574,190.9574,189.8943,190.4632,19195.0
2022-05-10 10:45:00,204.23,204.23,202.9,203.85,17865.0,190.4632,190.4632,189.2228,190.1088,17865.0
2022-05-10 10:50:00,203.76,204.45,203.24,204.33,16673.0,190.0248,190.6683,189.5399,190.5564,16673.0
2022-05-10 10:55:00,204.12,204.45,203.85,204.11,21352.0,190.3606,190.6683,190.1088,190.3512,21352.0
2022-05-10 11:00:00,203.98,204.75,203.47,203.58,10185.0,190.23,190.9481,189.7544,189.857,10185.0
2022-05-10 11:05:00,203.71,204.12,203.38,203.97,11267.0,189.9782,190.3606,189.6704,190.2207,11267.0
2022-05-10 11:10:00,203.84,204.58,203.64,204.49,12387.0,190.0994,190.7896,189.9129,190.7056,12387.0
2022-05-10 11:15:00,204.49,205.82,204.24,205.82,21170.0,190.7056,191.946,190.4725,191.946,21170.0
2022-05-10 11:20:00,205.8,205.8,205.0,205.09,5336.0,191.9273,191.9273,191.1812,191.2652,5336.0
2022-05-10 11:25:00,204.99,205.23,204.39,205.2,16174.0,191.1719,191.3957,190.6124,191.3678,16174.0
2022-05-10 11:30:00,205.12,205.94,204.95,205.4,20655.0,191.2932,192.0579,191.1346,191.5543,20655.0
2022-05-10 11:35:00,205.41,206.12,205.1,205.92,26087.0,191.5636,192.2257,191.2745,192.0392,26087.0
2022-05-10 11:40:00,205.95,206.29,205.51,205.99,10195.0,192.0672,192.3843,191.6569,192.1045,10195.0
2022-05-10 11:45:00,205.66,205.66,205.02,205.26,10849.0,191.7968,191.7968,191.1999,191.4237,10849.0
2022-05-10 11:50:00,205.23,205.37,204.8,205.31,8620.0,191.3957,191.5263,190.9947,191.4704,8620.0
2022-05-10 11:55:00,205.17,205.32,204.5,205.29,2831.0,191.3398,191.4797,190.715,191.4517,2831.0
2022-05-10 12:00:00,205.29,205.68,205.11,205.68,7834.0,191.4517,191.8154,191.2838,191.8154,7834.0
2022-05-10 12:05:00,205.89,205.89,204.84,204.84,10927.0,192.0113,192.0113,191.032,191.032,10927.0
2022-05-10 12:10:00,204.65,205.22,204.2,204.84,17664.0,190.8548,191.3864,190.4352,191.032,17664.0
2022-05-10 12:15:00,204.95,205.28,204.39,204.39,5791.0,191.1346,191.4424,190.6124,190.6124,5791.0
2022-05-10 12:20:00,204.41,204.87,204.36,204.44,14281.0,190.631,191.06,190.5844,190.659,14281.0
2022-05-10 12:25:00,204.61,204.88,204.24,204.31,7856.0,190.8175,191.0693,190.4725,190.5378,7856.0
2022-05-10 12:30:00,204.43,204.7,203.58,203.9,6792.0,190.6497,190.9015,189.857,190.1554,6792.0
2022-05-10 12:35:00,203.9,204.22,203.59,203.66,9077.0,190.1554,190.4538,189.8663,189.9316,9077.0
2022-05-10 12:40:00,203.59,203.97,203.21,203.44,8451.0,189.8663,190.2207,189.5119,189.7264,8451.0
2022-05-10 12:45:00,203.34,204.33,203.26,204.03,10045.0,189.6331,190.5564,189.5585,190.2766,10045.0
2022-05-10 12:50:00,203.91,204.01,203.35,203.36,11637.0,190.1647,190.258,189.6425,189.6518,11637.0
2022-05-10 12:55:00,203.3,204.01,203.3,203.97,12877.0,189.5958,190.258,189.5958,190.2207,12877.0
2022-05-10 13:00:00,203.89,204.73,203.89,204.65,17375.0,190.1461,190.9294,190.1461,190.8548,17375.0
2022-05-10 13:05:00,204.83,205.07,204.67,204.9,9754.0,191.0227,191.2465,190.8735,191.088,9754.0
2022-05-10 13:10:00,204.84,204.92,204.33,204.53,10271.0,191.032,191.1066,190.5564,190.7429,10271.0
2022-05-10 13:15:00,204.42,204.73,204.1,204.39,5765.0,190.6403,190.9294,190.3419,190.6124,5765.0
2022-05-10 13:20:00,204.51,204.69,204.35,204.5,29668.0,190.7243,190.8921,190.5751,190.715,29668.0
2022-05-10 13:25:00,204.63,205.57,204.6,205.57,5738.0,190.8362,191.7128,190.8082,191.7128,5738.0
2022-05-10 13:30:00,205.59,206.69,205.43,206.69,17315.0,191.7315,192.7573,191.5823,192.7573,17315.0
2022-05-10 13:35:00,206.78,207.09,206.78,206.97,7192.0,192.8413,193.1304,192.8413,193.0185,7192.0
2022-05-10 13:40:00,207.1,207.57,207.05,207.43,12176.0,193.1397,193.578,193.0931,193.4474,12176.0
2022-05-10 13:45:00,207.48,207.91,207.41,207.88,12394.0,193.4941,193.8951,193.4288,193.8671,12394.0
2022-05-10 13:50:00,207.85,208.0,207.34,208.0,10203.0,193.8391,193.979,193.3635,193.979,10203.0
2022-05-10 13:55:00,207.89,208.03,207.75,207.99,3923.0,193.8764,194.007,193.7459,193.9697,3923.0
2022-05-10 14:00:00,207.98,208.49,207.9,208.38,16494.0,193.9604,194.436,193.8858,194.3334,16494.0
2022-05-10 14:05:00,208.45,208.72,207.92,208.12,40285.0,194.3987,194.6505,193.9044,194.0909,40285.0
2022-05-10 14:10:00,207.91,208.49,207.66,208.38,5838.0,193.8951,194.436,193.6619,194.3334,5838.0
2022-05-10 14:15:00,208.39,208.39,207.17,208.11,11700.0,194.3427,194.3427,193.205,194.0816,11700.0
2022-05-10 14:20:00,208.04,208.2,207.61,207.77,6559.0,194.0163,194.1655,193.6153,193.7645,6559.0
2022-05-10 14:25:00,207.77,207.77,207.32,207.68,20735.0,193.7645,193.7645,193.3449,193.6806,20735.0
2022-05-10 14:30:00,207.62,207.78,207.45,207.75,7397.0,193.6246,193.7739,193.4661,193.7459,7397.0
2022-05-10 14:35:00,207.68,208.19,207.67,207.99,10812.0,193.6806,194.1562,193.6713,193.9697,10812.0
2022-05-10 14:40:00,207.98,209.0,207.8,208.87,11127.0,193.9604,194.9116,193.7925,194.7904,11127.0
2022-05-10 14:45:00,208.72,208.72,207.82,208.36,4826.0,194.6505,194.6505,193.8112,194.3148,4826.0
2022-05-10 14:50:00,208.31,208.69,208.0,208.6,6142.0,194.2681,194.6225,193.979,194.5386,6142.0
2022-05-10 14:55:00,208.6,208.64,207.87,208.51,7155.0,194.5386,194.5759,193.8578,194.4546,7155.0
2022-05-10 15:00:00,208.67,208.84,208.47,208.65,4776.0,194.6039,194.7624,194.4173,194.5852,4776.0
2022-05-10 15:05:00,208.59,209.03,208.49,208.59,8120.0,194.5293,194.9396,194.436,194.5293,8120.0
2022-05-10 15:10:00,208.46,208.78,208.38,208.49,4858.0,194.408,194.7064,194.3334,194.436,4858.0
2022-05-10 15:15:00,208.58,208.87,208.21,208.79,6982.0,194.5199,194.7904,194.1749,194.7158,6982.0
2022-05-10 15:20:00,208.71,208.8,207.79,207.86,6660.0,194.6412,194.7251,193.7832,193.8485,6660.0
2022-05-10 15:25:00,207.98,208.02,207.58,207.93,16550.0,193.9604,193.9977,193.5873,193.9137,16550.0
2022-05-10 15:30:00,207.86,207.98,207.51,207.85,12832.0,193.8485,193.9604,193.5221,193.8391,12832.0
2022-05-10 15:35:00,207.84,208.0,207.47,207.64,15175.0,193.8298,193.979,193.4847,193.6433,15175.0
2022-05-10 15:40:00,207.58,207.93,207.44,207.58,12173.0,193.5873,193.9137,193.4568,193.5873,12173.0
2022-05-10 15:45:00,207.63,208.06,207.34,207.75,18586.0,193.634,194.035,193.3635,193.7459,18586.0
2022-05-10 15:50:00,207.65,208.01,207.35,207.97,27925.0,193.6526,193.9883,193.3728,193.951,27925.0
2022-05-10 15:55:00,207.97,208.2,207.75,208.0,84605.0,193.951,194.1655,193.7459,193.979,84605.0
2022-05-11 09:30:00,207.71,209.7,207.5,207.5,18986.0,193.7086,195.5644,193.5127,193.5127,18986.0
2022-05-11 09:35:00,207.45,207.89,206.43,207.28,15919.0,193.4661,193.8764,192.5149,193.3076,15919.0
2022-05-11 09:40:00,207.28,208.78,206.81,208.73,16035.0,193.3076,194.7064,192.8692,194.6598,16035.0
2022-05-11 09:45:00,208.57,209.43,208.31,209.27,5795.0,194.5106,195.3126,194.2681,195.1634,5795.0
2022-05-11 09:50:00,209.27,210.62,209.27,210.62,24445.0,195.1634,196.4224,195.1634,196.4224,24445.0
2022-05-11 09:55:00,210.47,211.37,210.19,210.79,19977.0,196.2825,197.1219,196.0214,196.581,19977.0
2022-05-11 10:00:00,211.04,211.56,210.13,211.56,10273.0,196.8141,197.299,195.9654,197.299,10273.0
2022-05-11 10:05:00,211.61,211.61,209.71,209.87,10019.0,197.3457,197.3457,195.5738,195.723,10019.0
2022-05-11 10:10:00,209.59,210.93,209.48,210.93,18651.0,195.4618,196.7115,195.3593,196.7115,18651.0
2022-05-11 10:15:00,210.78,211.09,210.5,210.86,7067.0,196.5716,196.8607,196.3105,196.6462,7067.0
2022-05-11 10:20:00,210.78,211.43,210.4,211.22,9341.0,196.5716,197.1778,196.2172,196.982,9341.0
2022-05-11 10:25:00,211.23,211.62,210.88,211.39,8120.0,196.9913,197.355,196.6649,197.1405,8120.0
2022-05-11 10:30:00,211.39,211.56,210.55,210.77,6799.0,197.1405,197.299,196.3571,196.5623,6799.0
2022-05-11 10:35:00,210.79,211.65,210.32,211.65,20407.0,196.581,197.383,196.1426,197.383,20407.0
2022-05-11 10:40:00,211.57,212.09,211.52,211.95,15916.0,197.3084,197.7933,197.2617,197.6628,15916.0
2022-05-11 10:45:00,211.99,211.99,210.73,210.9,14811.0,197.7001,197.7001,196.525,196.6835,14811.0
2022-05-11 10:50:00,210.7,210.7,209.71,210.2,48761.0,196.497,196.497,195.5738,196.0307,48761.0
2022-05-11 10:55:00,209.97,211.19,209.81,210.97,87456.0,195.8162,196.954,195.667,196.7488,87456.0
2022-05-11 11:00:00,210.97,211.64,210.79,211.29,86419.0,196.7488,197.3737,196.581,197.0472,86419.0
2022-05-11 11:05:00,211.43,211.68,210.95,211.38,58444.0,197.1778,197.411,196.7302,197.1312,58444.0
2022-05-11 11:10:00,211.44,212.03,211.39,211.97,53676.0,197.1871,197.7374,197.1405,197.6814,53676.0
2022-05-11 11:15:00,211.97,212.17,209.47,209.47,37052.0,197.6814,197.8679,195.3499,195.3499,37052.0
2022-05-11 11:20:00,209.39,210.0,209.37,209.98,6785.0,195.2753,195.8442,195.2567,195.8256,6785.0
2022-05-11 11:25:00,209.88,210.38,209.56,209.8,8869.0,195.7323,196.1986,195.4339,195.6577,8869.0
2022-05-11 11:30:00,209.44,210.01,209.32,209.92,13462.0,195.322,195.8535,195.21,195.7696,13462.0
2022-05-11 11:35:00,210.0,211.51,209.91,211.15,8316.0,195.8442,197.2524,195.7603,196.9167,8316.0
2022-05-11 11:40:00,210.98,211.5,210.86,210.86,10057.0,196.7581,197.2431,196.6462,196.6462,10057.0
2022-05-11 11:45:00,210.88,211.21,210.85,210.92,4848.0,196.6649,196.9726,196.6369,196.7022,4848.0
2022-05-11 11:50:00,210.97,211.28,210.8,211.28,13087.0,196.7488,197.0379,196.5903,197.0379,13087.0
2022-05-11 11:55:00,211.14,211.23,210.47,210.59,5796.0,196.9074,196.9913,196.2825,196.3944,5796.0
2022-05-11 12:00:00,210.68,210.7,210.0,210.11,4381.0,196.4784,196.497,195.8442,195.9468,4381.0
2022-05-11 12:05:00,210.1,210.56,209.96,210.03,10774.0,195.9375,196.3665,195.8069,195.8722,10774.0
2022-05-11 12:10:00,209.95,209.95,209.47,209.63,8104.0,195.7976,195.7976,195.3499,195.4991,8104.0
2022-05-11 12:15:00,209.64,210.02,209.59,209.67,17464.0,195.5085,195.8629,195.4618,195.5364,17464.0
2022-05-11 12:20:00,209.71,210.0,209.53,209.62,27546.0,195.5738,195.8442,195.4059,195.4898,27546.0
2022-05-11 12:25:00,209.7,209.79,208.38,208.47,40919.0,195.5644,195.6484,194.3334,194.4173,40919.0
2022-05-11 12:30:00,208.37,208.49,208.0,208.1,54700.0,194.3241,194.436,193.979,194.0723,54700.0
2022-05-11 12:35:00,208.0,208.52,208.0,208.28,13849.0,193.979,194.464,193.979,194.2401,13849.0
2022-05-11 12:40:00,208.32,208.5,207.63,207.83,9563.0,194.2775,194.4453,193.634,193.8205,9563.0
2022-05-11 12:45:00,207.82,207.92,207.42,207.92,18921.0,193.8112,193.9044,193.4381,193.9044,18921.0
2022-05-11 12:50:00,207.77,208.01,207.51,207.6,11752.0,193.7645,193.9883,193.5221,193.606,11752.0
2022-05-11 12:55:00,207.5,207.64,207.41,207.64,15610.0,193.5127,193.6433,193.4288,193.6433,15610.0
2022-05-11 13:00:00,207.48,207.63,207.18,207.22,11798.0,193.4941,193.634,193.2143,193.2516,11798.0
2022-05-11 13:05:00,207.0,207.73,207.0,207.56,11043.0,193.0464,193.7272,193.0464,193.5687,11043.0
2022-05-11 13:10:00,207.49,208.15,207.48,207.98,9557.0,193.5034,194.1189,193.4941,193.9604,9557.0
2022-05-11 13:15:00,208.0,208.41,207.96,208.07,7252.0,193.979,194.3614,193.9417,194.0443,7252.0
2022-05-11 13:20:00,208.0,208.38,207.91,208.38,6683.0,193.979,194.3334,193.8951,194.3334,6683.0
2022-05-11 13:25:00,208.43,208.43,207.73,207.78,15475.0,194.38,194.38,193.7272,193.7739,15475.0
2022-05-11 13:30:00,207.78,208.36,207.67,208.14,12802.0,193.7739,194.3148,193.6713,194.1096,12802.0
2022-05-11 13:35:00,208.1,208.22,207.55,207.7,8087.0,194.0723,194.1842,193.5594,193.6992,8087.0
2022-05-11 13:40:00,207.57,207.81,207.45,207.71,2086.0,193.578,193.8018,193.4661,193.7086,2086.0
2022-05-11 13:45:00,207.66,207.93,207.57,207.93,8273.0,193.6619,193.9137,193.578,193.9137,8273.0
2022-05-11 13:50:00,207.85,208.1,207.65,207.79,6041.0,193.8391,194.0723,193.6526,193.7832,6041.0
2022-05-11 13:55:00,207.96,208.05,207.54,207.85,21579.0,193.9417,194.0257,193.55,193.8391,21579.0
2022-05-11 14:00:00,207.92,208.83,207.83,208.58,14422.0,193.9044,194.7531,193.8205,194.5199,14422.0
2022-05-11 14:05:00,208.76,209.49,208.7,209.41,47273.0,194.6878,195.3686,194.6318,195.294,47273.0
2022-05-11 14:10:00,209.39,209.43,208.84,209.24,13677.0,195.2753,195.3126,194.7624,195.1354,13677.0
2022-05-11 14:15:00,209.24,209.45,208.91,209.32,9850.0,195.1354,195.3313,194.8277,195.21,9850.0
2022-05-11 14:20:00,209.16,209.95,208.93,209.81,9813.0,195.0608,195.7976,194.8463,195.667,9813.0
2022-05-11 14:25:00,209.95,210.25,209.42,209.56,12296.0,195.7976,196.0774,195.3033,195.4339,12296.0
2022-05-11 14:30:00,209.49,209.95,209.27,209.95,16250.0,195.3686,195.7976,195.1634,195.7976,16250.0
2022-05-11 14:35:00,209.85,210.05,209.54,210.05,9614.0,195.7043,195.8908,195.4152,195.8908,9614.0
2022-05-11 14:40:00,209.93,210.49,209.71,210.39,11123.0,195.7789,196.3012,195.5738,196.2079,11123.0
2022-05-11 14:45:00,210.48,210.75,209.74,209.85,16881.0,196.2918,196.5436,195.6017,195.7043,16881.0
2022-05-11 14:50:00,210.04,210.04,209.63,209.8,17800.0,195.8815,195.8815,195.4991,195.6577,17800.0
2022-05-11 14:55:00,209.77,210.04,209.62,209.75,12511.0,195.6297,195.8815,195.4898,195.6111,12511.0
2022-05-11 15:00:00,209.78,210.0,209.67,209.8,15866.0,195.639,195.8442,195.5364,195.6577,15866.0
2022-05-11 15:05:00,209.77,210.16,209.65,210.07,21290.0,195.6297,195.9934,195.5178,195.9095,21290.0
2022-05-11 15:10:00,210.06,210.15,209.71,209.84,13100.0,195.9002,195.9841,195.5738,195.695,13100.0
2022-05-11 15:15:00,209.75,210.24,209.58,210.03,29180.0,195.6111,196.068,195.4525,195.8722,29180.0
2022-05-11 15:20:00,210.03,210.11,209.7,209.84,9739.0,195.8722,195.9468,195.5644,195.695,9739.0
2022-05-11 15:25:00,209.75,210.09,209.4,209.53,15350.0,195.6111,195.9281,195.2846,195.4059,15350.0
2022-05-11 15:30:00,209.58,210.0,209.46,209.51,12655.0,195.4525,195.8442,195.3406,195.3872,12655.0
2022-05-11 15:35:00,209.41,209.41,208.62,208.72,19283.0,195.294,195.294,194.5572,194.6505,19283.0
2022-05-11 15:40:00,208.78,208.88,208.28,208.44,23134.0,194.7064,194.7997,194.2401,194.3894,23134.0
2022-05-11 15:45:00,208.43,208.44,207.91,207.94,34921.0,194.38,194.3894,193.8951,193.9231,34921.0
2022-05-11 15:50:00,208.0,208.23,206.93,207.2,68844.0,193.979,194.1935,192.9811,193.2329,68844.0
2022-05-11 15:55:00,207.22,207.34,207.02,207.2,125876.0,193.2516,193.3635,193.0651,193.2329,125876.0
2022-05-12 09:30:00,205.32,206.33,204.53,205.4,51787.0,191.4797,192.4216,190.7429,191.5543,51787.0
2022-05-12 09:35:00,205.41,205.83,204.77,205.12,13561.0,191.5636,191.9553,190.9668,191.2932,13561.0
2022-05-12 09:40:00,205.19,205.62,204.67,205.39,16195.0,191.3584,191.7595,190.8735,191.545,16195.0
2022-05-12 09:45:00,205.32,205.75,204.82,205.31,14908.0,191.4797,191.8807,191.0134,191.4704,14908.0
2022-05-12 09:50:00,205.49,205.8,205.0,205.44,17070.0,191.6382,191.9273,191.1812,191.5916,17070.0
2022-05-12 09:55:00,205.42,206.57,204.65,205.99,19212.0,191.5729,192.6454,190.8548,192.1045,19212.0
2022-05-12 10:00:00,206.0,206.11,205.01,205.18,5874.0,192.1138,192.2164,191.1906,191.3491,5874.0
2022-05-12 10:05:00,205.25,206.67,205.08,206.66,14983.0,191.4144,192.7387,191.2559,192.7293,14983.0
2022-05-12 10:10:00,206.55,207.09,206.5,206.97,6473.0,192.6268,193.1304,192.5801,193.0185,6473.0
2022-05-12 10:15:00,206.84,206.84,205.76,206.11,24656.0,192.8972,192.8972,191.89,192.2164,24656.0
2022-05-12 10:20:00,206.05,207.1,205.86,206.7,20263.0,192.1605,193.1397,191.9833,192.7667,20263.0
2022-05-12 10:25:00,206.59,207.07,206.49,206.65,21605.0,192.6641,193.1117,192.5708,192.72,21605.0
2022-05-12 10:30:00,206.67,207.06,206.14,206.59,25075.0,192.7387,193.1024,192.2444,192.6641,25075.0
2022-05-12 10:35:00,206.65,207.13,206.05,207.03,25751.0,192.72,193.1677,192.1605,193.0744,25751.0
2022-05-12 10:40:00,206.99,206.99,206.31,206.42,19023.0,193.0371,193.0371,192.4029,192.5055,19023.0
2022-05-12 10:45:00,206.59,206.67,205.06,205.14,10785.0,192.6641,192.7387,191.2372,191.3118,10785.0
2022-05-12 10:50:00,205.2,205.36,204.98,205.13,11260.0,191.3678,191.517,191.1626,191.3025,11260.0
2022-05-12 10:55:00,204.98,206.15,204.87,206.15,12146.0,191.1626,192.2537,191.06,192.2537,12146.0
2022-05-12 11:00:00,206.15,206.62,205.83,206.27,12344.0,192.2537,192.692,191.9553,192.3656,12344.0
2022-05-12 11:05:00,206.34,206.84,206.02,206.68,9037.0,192.4309,192.8972,192.1325,192.748,9037.0
2022-05-12 11:10:00,206.82,207.2,205.91,205.92,15947.0,192.8786,193.2329,192.0299,192.0392,15947.0
2022-05-12 11:15:00,205.84,206.34,205.6,205.71,12165.0,191.9646,192.4309,191.7408,191.8434,12165.0
2022-05-12 11:20:00,205.51,205.88,205.4,205.75,10971.0,191.6569,192.0019,191.5543,191.8807,10971.0
2022-05-12 11:25:00,205.76,206.07,205.41,205.81,18159.0,191.89,192.1791,191.5636,191.9366,18159.0
2022-05-12 11:30:00,205.93,206.42,205.64,206.34,19950.0,192.0486,192.5055,191.7781,192.4309,19950.0
2022-05-12 11:35:00,206.36,206.59,205.93,206.55,10918.0,192.4496,192.6641,192.0486,192.6268,10918.0
2022-05-12 11:40:00,206.25,206.29,205.37,205.9,12949.0,192.347,192.3843,191.5263,192.0206,12949.0
2022-05-12 11:45:00,205.84,206.09,205.51,206.0,22691.0,191.9646,192.1978,191.6569,192.1138,22691.0
2022-05-12 11:50:00,205.93,206.19,205.85,206.0,10798.0,192.0486,192.291,191.9739,192.1138,10798.0
2022-05-12 11:55:00,206.02,206.02,205.47,205.79,43596.0,192.1325,192.1325,191.6196,191.918,43596.0
2022-05-12 12:00:00,205.78,205.96,205.11,205.12,48917.0,191.9087,192.0765,191.2838,191.2932,48917.0
2022-05-12 12:05:00,205.12,205.23,204.69,205.05,6077.0,191.2932,191.3957,190.8921,191.2279,6077.0
2022-05-12 12:10:00,205.04,205.09,204.4,205.0,7835.0,191.2186,191.2652,190.6217,191.1812,7835.0
2022-05-12 12:15:00,204.85,205.1,204.42,204.91,9252.0,191.0414,191.2745,190.6403,191.0973,9252.0
2022-05-12 12:20:00,204.83,205.48,204.67,205.28,4024.0,191.0227,191.6289,190.8735,191.4424,4024.0
2022-05-12 12:25:00,205.31,205.7,205.25,205.62,5259.0,191.4704,191.8341,191.4144,191.7595,5259.0
2022-05-12 12:30:00,205.86,206.5,205.86,206.29,4600.0,191.9833,192.5801,191.9833,192.3843,4600.0
2022-05-12 12:35:00,206.36,206.76,205.97,206.58,21874.0,192.4496,192.8226,192.0859,192.6547,21874.0
2022-05-12 12:40:00,206.45,206.89,206.15,206.89,7902.0,192.5335,192.9438,192.2537,192.9438,7902.0
2022-05-12 12:45:00,206.98,207.07,206.16,206.26,6728.0,193.0278,193.1117,192.2631,192.3563,6728.0
2022-05-12 12:50:00,206.28,206.38,205.84,206.36,12540.0,192.375,192.4682,191.9646,192.4496,12540.0
2022-05-12 12:55:00,206.34,206.9,206.1,206.1,10736.0,192.4309,192.9532,192.2071,192.2071,10736.0
2022-05-12 13:00:00,205.93,206.48,205.82,205.88,10838.0,192.0486,192.5615,191.946,192.0019,10838.0
2022-05-12 13:05:00,205.34,206.64,205.33,206.61,8933.0,191.4983,192.7107,191.489,192.6827,8933.0
2022-05-12 13:10:00,206.48,207.11,206.4,206.62,18050.0,192.5615,193.149,192.4869,192.692,18050.0
2022-05-12 13:15:00,206.66,206.8,206.41,206.51,11240.0,192.7293,192.8599,192.4962,192.5895,11240.0
2022-05-12 13:20:00,206.7,207.17,206.6,207.03,12877.0,192.7667,193.205,192.6734,193.0744,12877.0
2022-05-12 13:25:00,207.03,207.12,206.79,206.9,21901.0,193.0744,193.1583,192.8506,192.9532,21901.0
2022-05-12 13:30:00,206.85,207.15,206.49,206.55,15283.0,192.9065,193.1863,192.5708,192.6268,15283.0
2022-05-12 13:35:00,206.52,206.76,206.35,206.58,10028.0,192.5988,192.8226,192.4402,192.6547,10028.0
2022-05-12 13:40:00,206.51,206.87,206.4,206.69,15074.0,192.5895,192.9252,192.4869,192.7573,15074.0
2022-05-12 13:45:00,206.74,206.74,205.55,205.58,8830.0,192.804,192.804,191.6942,191.7222,8830.0
2022-05-12 13:50:00,205.58,206.0,205.35,205.49,26673.0,191.7222,192.1138,191.5077,191.6382,26673.0
2022-05-12 13:55:00,205.43,205.55,204.71,204.84,5462.0,191.5823,191.6942,190.9108,191.032,5462.0
2022-05-12 14:00:00,204.79,204.91,204.63,204.77,12903.0,190.9854,191.0973,190.8362,190.9668,12903.0
2022-05-12 14:05:00,204.63,204.65,203.58,203.7,11894.0,190.8362,190.8548,189.857,189.9689,11894.0
2022-05-12 14:10:00,203.74,204.11,203.72,203.92,22920.0,190.0062,190.3512,189.9875,190.174,22920.0
2022-05-12 14:15:00,203.97,204.5,203.86,204.4,14762.0,190.2207,190.715,190.1181,190.6217,14762.0
2022-05-12 14:20:00,204.4,204.94,203.59,203.78,13714.0,190.6217,191.1253,189.8663,190.0435,13714.0
2022-05-12 14:25:00,203.64,204.06,203.58,203.86,17557.0,189.9129,190.3046,189.857,190.1181,17557.0
2022-05-12 14:30:00,203.57,203.87,202.83,203.15,8623.0,189.8476,190.1274,189.1575,189.456,8623.0
2022-05-12 14:35:00,203.16,203.43,202.84,202.89,11757.0,189.4653,189.7171,189.1668,189.2135,11757.0
2022-05-12 14:40:00,202.86,203.14,202.53,202.8,11110.0,189.1855,189.4466,188.8777,189.1295,11110.0
2022-05-12 14:45:00,202.94,203.22,202.69,202.74,24309.0,189.2601,189.5212,189.027,189.0736,24309.0
2022-05-12 14:50:00,202.47,203.11,202.31,202.74,11298.0,188.8218,189.4186,188.6726,189.0736,11298.0
2022-05-12 14:55:00,202.53,202.82,202.34,202.47,10332.0,188.8777,189.1482,188.7006,188.8218,10332.0
2022-05-12 15:00:00,202.53,203.55,202.37,203.55,16872.0,188.8777,189.829,188.7285,189.829,16872.0
2022-05-12 15:05:00,203.6,203.6,202.89,203.03,7175.0,189.8756,189.8756,189.2135,189.344,7175.0
2022-05-12 15:10:00,203.14,203.63,202.88,203.53,11201.0,189.4466,189.9036,189.2042,189.8103,11201.0
2022-05-12 15:15:00,203.69,204.47,203.69,204.35,13000.0,189.9596,190.687,189.9596,190.5751,13000.0
2022-05-12 15:20:00,204.43,205.95,204.3,205.95,20383.0,190.6497,192.0672,190.5284,192.0672,20383.0
2022-05-12 15:25:00,206.01,206.58,205.72,205.72,21226.0,192.1232,192.6547,191.8527,191.8527,21226.0
2022-05-12 15:30:00,205.85,206.56,205.84,206.18,13484.0,191.9739,192.6361,191.9646,192.2817,13484.0
2022-05-12 15:35:00,206.16,207.2,206.0,207.17,18453.0,192.2631,193.2329,192.1138,193.205,18453.0
2022-05-12 15:40:00,207.29,207.5,206.78,207.13,18260.0,193.3169,193.5127,192.8413,193.1677,18260.0
2022-05-12 15:45:00,207.1,207.95,206.95,207.51,42595.0,193.1397,193.9324,192.9998,193.5221,42595.0
2022-05-12 15:50:00,207.55,208.34,207.2,207.32,52296.0,193.5594,194.2961,193.2329,193.3449,52296.0
2022-05-12 15:55:00,207.34,208.32,207.11,208.24,96647.0,193.3635,194.2775,193.149,194.2028,96647.0
2022-05-13 09:30:00,208.69,209.96,208.62,209.29,24794.0,194.6225,195.8069,194.5572,195.1821,24794.0
2022-05-13 09:35:00,209.22,211.23,209.18,211.21,12223.0,195.1168,196.9913,195.0795,196.9726,12223.0
2022-05-13 09:40:00,211.46,211.46,210.26,211.45,31024.0,197.2058,197.2058,196.0867,197.1965,31024.0
2022-05-13 09:45:00,211.51,211.74,210.78,211.19,9438.0,197.2524,197.4669,196.5716,196.954,9438.0
2022-05-13 09:50:00,211.02,211.62,210.7,211.5,10602.0,196.7954,197.355,196.497,197.2431,10602.0
2022-05-13 09:55:00,211.52,211.52,210.83,211.38,7934.0,197.2617,197.2617,196.6183,197.1312,7934.0
2022-05-13 10:00:00,211.5,211.99,211.38,211.7,6345.0,197.2431,197.7001,197.1312,197.4296,6345.0
2022-05-13 10:05:00,211.69,212.25,211.27,212.21,12316.0,197.4203,197.9425,197.0286,197.9052,12316.0
2022-05-13 10:10:00,212.18,212.31,211.78,212.02,13719.0,197.8773,197.9985,197.5042,197.728,13719.0
2022-05-13 10:15:00,211.93,212.49,211.87,212.23,8170.0,197.6441,198.1664,197.5882,197.9239,8170.0
2022-05-13 10:20:00,212.48,212.95,212.48,212.55,6635.0,198.157,198.5953,198.157,198.2223,6635.0
2022-05-13 10:25:00,212.93,213.68,212.63,213.25,11639.0,198.5767,199.2761,198.2969,198.8751,11639.0
2022-05-13 10:30:00,213.33,213.44,213.0,213.03,9816.0,198.9497,199.0523,198.642,198.67,9816.0
2022-05-13 10:35:00,213.06,213.41,212.83,213.28,11550.0,198.6979,199.0243,198.4834,198.9031,11550.0
2022-05-13 10:40:00,213.29,213.57,212.36,212.67,17779.0,198.9124,199.1736,198.0451,198.3342,17779.0
2022-05-13 10:45:00,212.49,212.67,212.13,212.34,9612.0,198.1664,198.3342,197.8306,198.0265,9612.0
2022-05-13 10:50:00,212.31,213.27,212.3,213.2,10261.0,197.9985,198.8938,197.9892,198.8285,10261.0
2022-05-13 10:55:00,213.3,213.95,213.25,213.7,11079.0,198.9218,199.5279,198.8751,199.2948,11079.0
2022-05-13 11:00:00,213.66,213.72,213.28,213.36,6907.0,199.2575,199.3134,198.9031,198.9777,6907.0
2022-05-13 11:05:00,213.43,214.25,213.43,214.08,10034.0,199.043,199.8077,199.043,199.6492,10034.0
2022-05-13 11:10:00,214.27,214.7,214.1,214.7,17689.0,199.8264,200.2274,199.6678,200.2274,17689.0
2022-05-13 11:15:00,214.6,215.06,214.59,214.83,22158.0,200.1341,200.5631,200.1248,200.3486,22158.0
2022-05-13 11:20:00,214.8,215.0,214.7,214.81,12906.0,200.3206,200.5072,200.2274,200.33,12906.0
2022-05-13 11:25:00,214.78,214.79,214.23,214.24,6645.0,200.302,200.3113,199.7891,199.7984,6645.0
2022-05-13 11:30:00,214.15,214.26,213.76,213.88,7052.0,199.7145,199.817,199.3507,199.4627,7052.0
2022-05-13 11:35:00,213.82,214.08,213.79,214.06,9335.0,199.4067,199.6492,199.3787,199.6305,9335.0
2022-05-13 11:40:00,213.89,214.04,213.25,213.48,8665.0,199.472,199.6119,198.8751,199.0896,8665.0
2022-05-13 11:45:00,213.53,213.65,213.32,213.39,6049.0,199.1363,199.2482,198.9404,199.0057,6049.0
2022-05-13 11:50:00,213.45,214.16,213.45,214.09,7508.0,199.0616,199.7238,199.0616,199.6585,7508.0
2022-05-13 11:55:00,214.1,214.34,214.01,214.34,5513.0,199.6678,199.8917,199.5839,199.8917,5513.0
2022-05-13 12:00:00,214.38,214.56,214.05,214.26,5558.0,199.929,200.0968,199.6212,199.817,5558.0
2022-05-13 12:05:00,214.31,214.88,214.23,214.84,8913.0,199.8637,200.3953,199.7891,200.3579,8913.0
2022-05-13 12:10:00,214.84,214.99,214.72,214.92,3903.0,200.3579,200.4978,200.246,200.4326,3903.0
2022-05-13 12:15:00,215.0,215.02,214.41,214.41,5479.0,200.5072,200.5258,199.9569,199.9569,5479.0
2022-05-13 12:20:00,214.32,214.53,214.18,214.18,6801.0,199.873,200.0688,199.7424,199.7424,6801.0
2022-05-13 12:25:00,214.23,214.39,213.97,214.25,7182.0,199.7891,199.9383,199.5466,199.8077,7182.0
2022-05-13 12:30:00,214.35,214.48,214.0,214.01,6863.0,199.901,200.0222,199.5746,199.5839,6863.0
2022-05-13 12:35:00,214.17,214.48,214.16,214.46,3247.0,199.7331,200.0222,199.7238,200.0036,3247.0
2022-05-13 12:40:00,214.42,214.6,214.19,214.19,3071.0,199.9663,200.1341,199.7518,199.7518,3071.0
2022-05-13 12:45:00,214.16,214.22,214.03,214.12,2529.0,199.7238,199.7797,199.6025,199.6865,2529.0
2022-05-13 12:50:00,214.01,214.01,213.31,213.39,6455.0,199.5839,199.5839,198.9311,199.0057,6455.0
2022-05-13 12:55:00,213.45,213.89,213.44,213.73,3472.0,199.0616,199.472,199.0523,199.3228,3472.0
2022-05-13 13:00:00,213.92,214.2,213.88,214.14,3578.0,199.5,199.7611,199.4627,199.7051,3578.0
2022-05-13 13:05:00,214.09,214.15,213.76,214.1,3545.0,199.6585,199.7145,199.3507,199.6678,3545.0
2022-05-13 13:10:00,214.16,214.35,213.92,214.24,5541.0,199.7238,199.901,199.5,199.7984,5541.0
2022-05-13 13:15:00,214.15,214.32,213.7,213.83,7782.0,199.7145,199.873,199.2948,199.416,7782.0
2022-05-13 13:20:00,213.82,213.93,213.39,213.42,9523.0,199.4067,199.5093,199.0057,199.0337,9523.0
2022-05-13 13:25:00,213.41,213.65,213.35,213.65,3193.0,199.0243,199.2482,198.9684,199.2482,3193.0
2022-05-13 13:30:00,213.66,214.07,213.65,214.0,3504.0,199.2575,199.6399,199.2482,199.5746,3504.0
2022-05-13 13:35:00,214.02,214.02,213.75,213.77,3746.0,199.5932,199.5932,199.3414,199.3601,3746.0
2022-05-13 13:40:00,213.62,213.72,213.11,213.2,4737.0,199.2202,199.3134,198.7446,198.8285,4737.0
2022-05-13 13:45:00,213.25,213.35,212.93,213.34,7341.0,198.8751,198.9684,198.5767,198.9591,7341.0
2022-05-13 13:50:00,213.32,213.49,213.2,213.42,10615.0,198.9404,199.0989,198.8285,199.0337,10615.0
2022-05-13 13:55:00,213.38,213.46,212.4,212.4,26964.0,198.9964,199.071,198.0824,198.0824,26964.0
2022-05-13 14:00:00,212.32,212.33,211.19,211.28,25948.0,198.0078,198.0171,196.954,197.0379,25948.0
2022-05-13 14:05:00,211.31,212.08,210.83,212.05,8450.0,197.0659,197.784,196.6183,197.756,8450.0
2022-05-13 14:10:00,212.22,212.43,211.74,211.82,13362.0,197.9146,198.1104,197.4669,197.5415,13362.0
2022-05-13 14:15:00,211.87,211.99,211.54,211.99,3359.0,197.5882,197.7001,197.2804,197.7001,3359.0
2022-05-13 14:20:00,211.89,212.0,211.65,211.93,16017.0,197.6068,197.7094,197.383,197.6441,16017.0
2022-05-13 14:25:00,211.93,211.93,211.56,211.88,2094.0,197.6441,197.6441,197.299,197.5975,2094.0
2022-05-13 14:30:00,212.12,212.62,212.11,212.34,15980.0,197.8213,198.2876,197.812,198.0265,15980.0
2022-05-13 14:35:00,212.28,212.28,211.9,212.09,2270.0,197.9705,197.9705,197.6161,197.7933,2270.0
2022-05-13 14:40:00,212.19,212.42,212.04,212.38,3708.0,197.8866,198.1011,197.7467,198.0638,3708.0
2022-05-13 14:45:00,212.23,212.23,211.71,211.92,4991.0,197.9239,197.9239,197.4389,197.6348,4991.0
2022-05-13 14:50:00,211.76,212.64,211.74,212.64,6117.0,197.4856,198.3062,197.4669,198.3062,6117.0
2022-05-13 14:55:00,212.77,212.87,212.53,212.8,3499.0,198.4275,198.5207,198.2037,198.4555,3499.0
2022-05-13 15:00:00,212.71,213.19,212.66,213.0,6940.0,198.3715,198.8192,198.3249,198.642,6940.0
2022-05-13 15:05:00,213.0,213.26,212.99,213.24,6101.0,198.642,198.8845,198.6327,198.8658,6101.0
2022-05-13 15:10:00,213.3,213.39,213.02,213.15,9837.0,198.9218,199.0057,198.6606,198.7819,9837.0
2022-05-13 15:15:00,213.15,213.15,212.73,212.75,8533.0,198.7819,198.7819,198.3902,198.4088,8533.0
2022-05-13 15:20:00,212.69,212.78,212.4,212.62,10158.0,198.3529,198.4368,198.0824,198.2876,10158.0
2022-05-13 15:25:00,212.59,212.61,212.37,212.61,9319.0,198.2596,198.2783,198.0544,198.2783,9319.0
2022-05-13 15:30:00,212.66,212.66,211.8,211.86,15054.0,198.3249,198.3249,197.5229,197.5788,15054.0
2022-05-13 15:35:00,211.85,211.87,211.31,211.52,18889.0,197.5695,197.5882,197.0659,197.2617,18889.0
2022-05-13 15:40:00,211.47,211.77,211.37,211.56,21090.0,197.2151,197.4949,197.1219,197.299,21090.0
2022-05-13 15:45:00,211.54,211.94,211.17,211.42,33215.0,197.2804,197.6534,196.9353,197.1685,33215.0
2022-05-13 15:50:00,211.45,211.54,210.93,211.51,35068.0,197.1965,197.2804,196.7115,197.2524,35068.0
2022-05-13 15:55:00,211.49,211.72,210.72,211.41,149704.0,197.2338,197.4483,196.5157,197.1592,149704.0
2022-05-16 09:30:00,210.47,211.0,209.4,210.23,48466.0,196.2825,196.7768,195.2846,196.0587,48466.0
2022-05-16 09:35:00,210.54,211.84,210.54,211.57,13244.0,196.3478,197.5602,196.3478,197.3084,13244.0
2022-05-16 09:40:00,211.45,211.45,209.4,209.61,12913.0,197.1965,197.1965,195.2846,195.4805,12913.0
2022-05-16 09:45:00,209.56,209.77,208.67,208.69,13187.0,195.4339,195.6297,194.6039,194.6225,13187.0
2022-05-16 09:50:00,208.69,209.92,208.35,209.79,10951.0,194.6225,195.7696,194.3054,195.6484,10951.0
2022-05-16 09:55:00,209.79,210.39,209.79,210.05,4967.0,195.6484,196.2079,195.6484,195.8908,4967.0
2022-05-16 10:00:00,210.06,210.36,209.62,209.62,9231.0,195.9002,196.1799,195.4898,195.4898,9231.0
2022-05-16 10:05:00,209.73,210.78,209.73,210.78,5365.0,195.5924,196.5716,195.5924,196.5716,5365.0
2022-05-16 10:10:00,210.57,210.87,210.3,210.3,3235.0,196.3758,196.6556,196.124,196.124,3235.0
2022-05-16 10:15:00,210.33,210.78,210.19,210.5,4710.0,196.152,196.5716,196.0214,196.3105,4710.0
2022-05-16 10:20:00,210.51,210.82,210.25,210.35,10116.0,196.3198,196.6089,196.0774,196.1706,10116.0
2022-05-16 10:25:00,210.42,211.34,210.15,211.34,10166.0,196.2359,197.0939,195.9841,197.0939,10166.0
2022-05-16 10:30:00,211.37,211.68,210.68,210.68,8973.0,197.1219,197.411,196.4784,196.4784,8973.0
2022-05-16 10:35:00,210.73,211.05,210.53,211.05,9122.0,196.525,196.8234,196.3385,196.8234,9122.0
2022-05-16 10:40:00,210.77,211.02,210.3,211.02,7737.0,196.5623,196.7954,196.124,196.7954,7737.0
2022-05-16 10:45:00,211.12,211.12,210.0,210.0,3088.0,196.8887,196.8887,195.8442,195.8442,3088.0
2022-05-16 10:50:00,210.02,210.02,209.6,209.64,3048.0,195.8629,195.8629,195.4712,195.5085,3048.0
2022-05-16 10:55:00,209.52,209.52,209.04,209.21,3698.0,195.3966,195.3966,194.9489,195.1075,3698.0
2022-05-16 11:00:00,209.01,209.44,208.9,209.19,7195.0,194.9209,195.322,194.8184,195.0888,7195.0
2022-05-16 11:05:00,209.01,209.32,208.87,209.32,4040.0,194.9209,195.21,194.7904,195.21,4040.0
2022-05-16 11:10:00,209.43,209.76,209.18,209.36,8513.0,195.3126,195.6204,195.0795,195.2473,8513.0
2022-05-16 11:15:00,209.39,209.72,209.36,209.44,2527.0,195.2753,195.5831,195.2473,195.322,2527.0
2022-05-16 11:20:00,209.38,209.67,209.16,209.36,3607.0,195.266,195.5364,195.0608,195.2473,3607.0
2022-05-16 11:25:00,209.34,209.56,209.0,209.29,5484.0,195.2287,195.4339,194.9116,195.1821,5484.0
2022-05-16 11:30:00,209.35,209.89,209.31,209.63,6899.0,195.238,195.7416,195.2007,195.4991,6899.0
2022-05-16 11:35:00,209.84,210.07,209.33,209.86,5928.0,195.695,195.9095,195.2194,195.7136,5928.0
2022-05-16 11:40:00,209.87,210.35,209.74,210.2,7599.0,195.723,196.1706,195.6017,196.0307,7599.0
2022-05-16 11:45:00,210.19,210.35,210.12,210.22,4825.0,196.0214,196.1706,195.9561,196.0494,4825.0
2022-05-16 11:50:00,210.33,210.45,210.11,210.28,3655.0,196.152,196.2639,195.9468,196.1053,3655.0
2022-05-16 11:55:00,210.34,210.63,210.31,210.51,7868.0,196.1613,196.4317,196.1333,196.3198,7868.0
2022-05-16 12:00:00,210.75,210.92,210.52,210.76,2807.0,196.5436,196.7022,196.3292,196.553,2807.0
2022-05-16 12:05:00,210.76,210.8,210.42,210.54,6651.0,196.553,196.5903,196.2359,196.3478,6651.0
2022-05-16 12:10:00,210.66,210.66,210.44,210.48,3593.0,196.4597,196.4597,196.2545,196.2918,3593.0
2022-05-16 12:15:00,210.41,211.0,210.34,210.99,8134.0,196.2266,196.7768,196.1613,196.7675,8134.0
2022-05-16 12:20:00,211.0,211.0,210.25,210.25,2385.0,196.7768,196.7768,196.0774,196.0774,2385.0
2022-05-16 12:25:00,210.36,210.57,210.35,210.49,3958.0,196.1799,196.3758,196.1706,196.3012,3958.0
2022-05-16 12:30:00,210.4,210.5,210.06,210.4,3110.0,196.2172,196.3105,195.9002,196.2172,3110.0
2022-05-16 12:35:00,210.51,210.58,210.35,210.41,3882.0,196.3198,196.3851,196.1706,196.2266,3882.0
2022-05-16 12:40:00,210.34,210.39,210.04,210.05,1929.0,196.1613,196.2079,195.8815,195.8908,1929.0
2022-05-16 12:45:00,210.0,210.49,210.0,210.43,3901.0,195.8442,196.3012,195.8442,196.2452,3901.0
2022-05-16 12:50:00,210.55,210.62,210.13,210.19,3506.0,196.3571,196.4224,195.9654,196.0214,3506.0
2022-05-16 12:55:00,210.16,210.38,209.98,210.15,5370.0,195.9934,196.1986,195.8256,195.9841,5370.0
2022-05-16 13:00:00,209.98,210.23,209.89,210.23,3617.0,195.8256,196.0587,195.7416,196.0587,3617.0
2022-05-16 13:05:00,210.29,210.52,210.05,210.47,3346.0,196.1147,196.3292,195.8908,196.2825,3346.0
2022-05-16 13:10:00,210.49,210.88,210.3,210.77,4489.0,196.3012,196.6649,196.124,196.5623,4489.0
2022-05-16 13:15:00,210.92,210.92,210.45,210.45,2687.0,196.7022,196.7022,196.2639,196.2639,2687.0
2022-05-16 13:20:00,210.35,211.1,210.35,211.1,13847.0,196.1706,196.8701,196.1706,196.8701,13847.0
2022-05-16 13:25:00,211.17,211.63,211.16,211.55,1572.0,196.9353,197.3643,196.926,197.2897,1572.0
2022-05-16 13:30:00,211.51,211.71,211.5,211.56,1713.0,197.2524,197.4389,197.2431,197.299,1713.0
2022-05-16 13:35:00,211.63,211.67,211.31,211.42,2899.0,197.3643,197.4016,197.0659,197.1685,2899.0
2022-05-16 13:40:00,211.4,211.53,211.2,211.41,5263.0,197.1498,197.2711,196.9633,197.1592,5263.0
2022-05-16 13:45:00,211.45,211.55,210.99,211.14,8937.0,197.1965,197.2897,196.7675,196.9074,8937.0
2022-05-16 13:50:00,211.48,211.62,211.36,211.58,2905.0,197.2244,197.355,197.1125,197.3177,2905.0
2022-05-16 13:55:00,211.39,211.53,211.25,211.51,3965.0,197.1405,197.2711,197.0099,197.2524,3965.0
2022-05-16 14:00:00,211.44,211.52,211.19,211.31,2779.0,197.1871,197.2617,196.954,197.0659,2779.0
2022-05-16 14:05:00,211.29,211.62,211.27,211.27,4143.0,197.0472,197.355,197.0286,197.0286,4143.0
2022-05-16 14:10:00,211.09,211.09,210.78,210.79,3579.0,196.8607,196.8607,196.5716,196.581,3579.0
2022-05-16 14:15:00,210.81,210.95,210.62,210.91,8343.0,196.5996,196.7302,196.4224,196.6929,8343.0
2022-05-16 14:20:00,210.95,211.12,210.83,210.95,5602.0,196.7302,196.8887,196.6183,196.7302,5602.0
2022-05-16 14:25:00,211.06,211.68,211.02,211.57,7024.0,196.8328,197.411,196.7954,197.3084,7024.0
2022-05-16 14:30:00,211.63,211.94,211.59,211.68,10514.0,197.3643,197.6534,197.327,197.411,10514.0
2022-05-16 14:35:00,211.67,211.67,211.26,211.38,4820.0,197.4016,197.4016,197.0193,197.1312,4820.0
2022-05-16 14:40:00,211.39,211.45,211.17,211.39,12037.0,197.1405,197.1965,196.9353,197.1405,12037.0
2022-05-16 14:45:00,211.34,211.39,211.09,211.09,4859.0,197.0939,197.1405,196.8607,196.8607,4859.0
2022-05-16 14:50:00,211.04,211.09,210.81,210.97,8349.0,196.8141,196.8607,196.5996,196.7488,8349.0
2022-05-16 14:55:00,211.11,211.15,210.94,211.0,5802.0,196.8794,196.9167,196.7208,196.7768,5802.0
2022-05-16 15:00:00,210.99,211.0,210.62,210.77,14617.0,196.7675,196.7768,196.4224,196.5623,14617.0
2022-05-16 15:05:00,210.75,210.97,210.59,210.59,9071.0,196.5436,196.7488,196.3944,196.3944,9071.0
2022-05-16 15:10:00,210.46,210.46,209.87,209.87,9214.0,196.2732,196.2732,195.723,195.723,9214.0
2022-05-16 15:15:00,209.85,210.29,209.76,210.02,9369.0,195.7043,196.1147,195.6204,195.8629,9369.0
2022-05-16 15:20:00,209.94,210.04,209.6,209.74,6768.0,195.7882,195.8815,195.4712,195.6017,6768.0
2022-05-16 15:25:00,209.73,209.91,209.4,209.5,9677.0,195.5924,195.7603,195.2846,195.3779,9677.0
2022-05-16 15:30:00,209.56,209.67,209.24,209.32,9552.0,195.4339,195.5364,195.1354,195.21,9552.0
2022-05-16 15:35:00,209.16,209.45,208.96,209.14,18888.0,195.0608,195.3313,194.8743,195.0422,18888.0
2022-05-16 15:40:00,209.28,209.5,209.22,209.34,10381.0,195.1727,195.3779,195.1168,195.2287,10381.0
2022-05-16 15:45:00,209.36,209.72,209.24,209.71,13894.0,195.2473,195.5831,195.1354,195.5738,13894.0
2022-05-16 15:50:00,209.69,210.08,209.66,209.71,28113.0,195.5551,195.9188,195.5271,195.5738,28113.0
2022-05-16 15:55:00,209.78,209.92,209.44,209.91,51658.0,195.639,195.7696,195.322,195.7603,51658.0
2022-05-17 09:30:00,214.47,217.54,213.93,217.54,89838.0,200.0129,202.8759,199.5093,202.8759,89838.0
2022-05-17 09:35:00,217.28,217.83,216.94,217.74,63863.0,202.6335,203.1464,202.3164,203.0625,63863.0
2022-05-17 09:40:00,217.85,219.68,217.61,219.06,72721.0,203.165,204.8717,202.9412,204.2935,72721.0
2022-05-17 09:45:00,219.05,219.21,216.86,216.98,57172.0,204.2842,204.4334,202.2418,202.3537,57172.0
2022-05-17 09:50:00,216.83,217.49,216.74,217.49,15484.0,202.2138,202.8293,202.1299,202.8293,15484.0
2022-05-17 09:55:00,217.48,217.89,216.75,216.95,18913.0,202.82,203.2024,202.1392,202.3257,18913.0
2022-05-17 10:00:00,217.02,218.2,217.02,218.03,28379.0,202.391,203.4915,202.391,203.3329,28379.0
2022-05-17 10:05:00,218.03,218.58,217.95,218.24,23271.0,203.3329,203.8458,203.2583,203.5288,23271.0
2022-05-17 10:10:00,218.09,218.38,217.62,218.12,23069.0,203.3889,203.6593,202.9506,203.4168,23069.0
2022-05-17 10:15:00,218.24,218.61,217.65,217.77,11794.0,203.5288,203.8738,202.9785,203.0904,11794.0
2022-05-17 10:20:00,217.78,218.16,217.38,217.65,12964.0,203.0998,203.4542,202.7267,202.9785,12964.0
2022-05-17 10:25:00,217.74,217.82,216.8,216.81,10295.0,203.0625,203.1371,202.1858,202.1952,10295.0
2022-05-17 10:30:00,216.95,217.33,216.95,217.13,8375.0,202.3257,202.6801,202.3257,202.4936,8375.0
2022-05-17 10:35:00,217.19,217.19,216.09,216.34,8298.0,202.5495,202.5495,201.5237,201.7568,8298.0
2022-05-17 10:40:00,216.44,216.56,216.12,216.56,10946.0,201.8501,201.962,201.5517,201.962,10946.0
2022-05-17 10:45:00,216.27,216.42,215.99,216.28,12970.0,201.6916,201.8314,201.4304,201.7009,12970.0
2022-05-17 10:50:00,216.34,216.79,216.13,216.64,9682.0,201.7568,202.1765,201.561,202.0366,9682.0
2022-05-17 10:55:00,216.7,216.9,216.46,216.78,7106.0,202.0926,202.2791,201.8687,202.1672,7106.0
2022-05-17 11:00:00,216.79,217.06,216.64,216.99,18636.0,202.1765,202.4283,202.0366,202.363,18636.0
2022-05-17 11:05:00,217.03,217.2,216.84,217.09,7292.0,202.4003,202.5589,202.2231,202.4563,7292.0
2022-05-17 11:10:00,216.96,217.65,216.76,217.65,9618.0,202.335,202.9785,202.1485,202.9785,9618.0
2022-05-17 11:15:00,217.61,217.7,217.01,217.7,10350.0,202.9412,203.0252,202.3817,203.0252,10350.0
2022-05-17 11:20:00,217.65,218.32,217.58,218.12,31925.0,202.9785,203.6034,202.9132,203.4168,31925.0
2022-05-17 11:25:00,218.03,218.23,217.65,217.66,8629.0,203.3329,203.5194,202.9785,202.9879,8629.0
2022-05-17 11:30:00,217.7,218.0,217.23,218.0,18277.0,203.0252,203.3049,202.5868,203.3049,18277.0
2022-05-17 11:35:00,218.03,218.03,217.67,217.93,13882.0,203.3329,203.3329,202.9972,203.2397,13882.0
2022-05-17 11:40:00,217.8,217.93,217.39,217.75,7897.0,203.1184,203.2397,202.7361,203.0718,7897.0
2022-05-17 11:45:00,217.76,218.11,217.76,218.01,8837.0,203.0811,203.4075,203.0811,203.3143,8837.0
2022-05-17 11:50:00,218.11,218.58,218.09,218.56,4638.0,203.4075,203.8458,203.3889,203.8272,4638.0
2022-05-17 11:55:00,218.52,218.66,218.35,218.51,8022.0,203.7899,203.9204,203.6313,203.7806,8022.0
2022-05-17 12:00:00,218.51,218.53,218.13,218.34,5929.0,203.7806,203.7992,203.4262,203.622,5929.0
2022-05-17 12:05:00,218.37,218.37,217.82,218.1,4590.0,203.65,203.65,203.1371,203.3982,4590.0
2022-05-17 12:10:00,217.9,218.46,217.87,218.42,4013.0,203.2117,203.7339,203.1837,203.6966,4013.0
2022-05-17 12:15:00,218.4,218.84,218.4,218.65,3465.0,203.678,204.0883,203.678,203.9111,3465.0
2022-05-17 12:20:00,218.65,218.72,218.58,218.68,4438.0,203.9111,203.9764,203.8458,203.9391,4438.0
2022-05-17 12:25:00,218.63,219.12,218.63,219.04,10891.0,203.8925,204.3494,203.8925,204.2748,10891.0
2022-05-17 12:30:00,219.01,219.28,218.94,219.19,5644.0,204.2469,204.4987,204.1816,204.4147,5644.0
2022-05-17 12:35:00,219.19,219.27,219.0,219.01,5176.0,204.4147,204.4893,204.2375,204.2469,5176.0
2022-05-17 12:40:00,219.12,219.5,219.09,219.27,6077.0,204.3494,204.7038,204.3215,204.4893,6077.0
2022-05-17 12:45:00,219.27,219.46,219.02,219.38,4929.0,204.4893,204.6665,204.2562,204.5919,4929.0
2022-05-17 12:50:00,219.29,219.29,218.65,218.89,3725.0,204.508,204.508,203.9111,204.1349,3725.0
2022-05-17 12:55:00,218.83,219.06,218.82,219.06,4221.0,204.079,204.2935,204.0697,204.2935,4221.0
2022-05-17 13:00:00,219.07,219.09,218.82,219.08,4620.0,204.3028,204.3215,204.0697,204.3121,4620.0
2022-05-17 13:05:00,219.0,219.28,219.0,219.18,5428.0,204.2375,204.4987,204.2375,204.4054,5428.0
2022-05-17 13:10:00,219.17,219.5,219.11,219.35,8658.0,204.3961,204.7038,204.3401,204.5639,8658.0
2022-05-17 13:15:00,219.44,219.8,219.44,219.65,6827.0,204.6479,204.9836,204.6479,204.8437,6827.0
2022-05-17 13:20:00,219.59,219.6,219.18,219.24,3877.0,204.7878,204.7971,204.4054,204.4613,3877.0
2022-05-17 13:25:00,219.31,219.52,219.25,219.42,8186.0,204.5266,204.7225,204.4707,204.6292,8186.0
2022-05-17 13:30:00,219.41,219.93,219.41,219.86,9370.0,204.6199,205.1048,204.6199,205.0396,9370.0
2022-05-17 13:35:00,219.82,220.0,219.67,219.67,24777.0,205.0023,205.1701,204.8624,204.8624,24777.0
2022-05-17 13:40:00,219.75,219.84,219.33,219.33,6953.0,204.937,205.0209,204.5453,204.5453,6953.0
2022-05-17 13:45:00,219.37,219.44,218.91,219.35,9183.0,204.5826,204.6479,204.1536,204.5639,9183.0
2022-05-17 13:50:00,219.36,219.62,219.22,219.6,8254.0,204.5733,204.8157,204.4427,204.7971,8254.0
2022-05-17 13:55:00,219.63,219.64,219.27,219.27,9538.0,204.8251,204.8344,204.4893,204.4893,9538.0
2022-05-17 14:00:00,219.33,219.46,219.09,219.44,14028.0,204.5453,204.6665,204.3215,204.6479,14028.0
2022-05-17 14:05:00,219.39,220.42,219.39,220.42,17797.0,204.6012,205.5618,204.6012,205.5618,17797.0
2022-05-17 14:10:00,220.39,220.4,219.06,219.2,30924.0,205.5338,205.5432,204.2935,204.424,30924.0
2022-05-17 14:15:00,219.22,220.04,218.87,219.88,33294.0,204.4427,205.2074,204.1163,205.0582,33294.0
2022-05-17 14:20:00,219.95,219.95,219.0,219.45,15909.0,205.1235,205.1235,204.2375,204.6572,15909.0
2022-05-17 14:25:00,219.46,220.36,219.38,220.28,21539.0,204.6665,205.5059,204.5919,205.4312,21539.0
2022-05-17 14:30:00,220.2,220.35,219.71,219.88,32631.0,205.3566,205.4965,204.8997,205.0582,32631.0
2022-05-17 14:35:00,219.73,220.61,219.59,220.61,17132.0,204.9183,205.739,204.7878,205.739,17132.0
2022-05-17 14:40:00,220.76,221.35,220.68,221.35,21221.0,205.8789,206.4291,205.8043,206.4291,21221.0
2022-05-17 14:45:00,221.32,222.37,221.1,222.25,32694.0,206.4011,207.3804,206.196,207.2684,32694.0
2022-05-17 14:50:00,222.32,222.46,221.91,222.12,30398.0,207.3337,207.4643,206.9514,207.1472,30398.0
2022-05-17 14:55:00,222.13,222.31,222.01,222.12,25961.0,207.1565,207.3244,207.0446,207.1472,25961.0
2022-05-17 15:00:00,222.13,222.51,221.92,222.15,23317.0,207.1565,207.5109,206.9607,207.1752,23317.0
2022-05-17 15:05:00,222.18,222.37,221.83,222.26,19982.0,207.2032,207.3804,206.8768,207.2778,19982.0
2022-05-17 15:10:00,222.26,222.36,222.0,222.31,22907.0,207.2778,207.371,207.0353,207.3244,22907.0
2022-05-17 15:15:00,222.3,222.52,222.2,222.3,30015.0,207.3151,207.5202,207.2218,207.3151,30015.0
2022-05-17 15:20:00,222.36,222.36,221.44,221.6,29216.0,207.371,207.371,206.5131,206.6623,29216.0
2022-05-17 15:25:00,221.62,221.76,221.52,221.62,16751.0,206.6809,206.8115,206.5877,206.6809,16751.0
2022-05-17 15:30:00,221.61,221.85,221.47,221.84,28038.0,206.6716,206.8954,206.541,206.8861,28038.0
2022-05-17 15:35:00,221.88,221.93,221.58,221.66,28952.0,206.9234,206.97,206.6436,206.7182,28952.0
2022-05-17 15:40:00,221.66,222.15,221.59,221.79,37576.0,206.7182,207.1752,206.6529,206.8395,37576.0
2022-05-17 15:45:00,221.84,221.85,220.76,220.84,76872.0,206.8861,206.8954,205.8789,205.9535,76872.0
2022-05-17 15:50:00,220.84,221.19,220.81,221.03,87567.0,205.9535,206.2799,205.9255,206.1307,87567.0
2022-05-17 15:55:00,221.04,221.64,221.0,221.5,159956.0,206.14,206.6996,206.1027,206.569,159956.0
2022-05-18 09:30:00,217.22,217.99,216.1,216.19,64910.0,202.5775,203.2956,201.533,201.6169,64910.0
2022-05-18 09:35:00,216.32,218.55,216.05,217.18,12634.0,201.7382,203.8179,201.4864,202.5402,12634.0
2022-05-18 09:40:00,217.11,217.3,216.53,216.53,13992.0,202.4749,202.6521,201.934,201.934,13992.0
2022-05-18 09:45:00,216.74,217.14,216.34,217.14,16976.0,202.1299,202.5029,201.7568,202.5029,16976.0
2022-05-18 09:50:00,217.34,218.0,216.54,216.78,8591.0,202.6894,203.3049,201.9434,202.1672,8591.0
2022-05-18 09:55:00,216.88,217.75,216.88,217.48,11551.0,202.2604,203.0718,202.2604,202.82,11551.0
2022-05-18 10:00:00,217.58,218.52,217.39,218.41,53508.0,202.9132,203.7899,202.7361,203.6873,53508.0
2022-05-18 10:05:00,218.27,218.54,217.32,217.42,17461.0,203.5567,203.8085,202.6708,202.764,17461.0
2022-05-18 10:10:00,217.66,217.78,216.48,216.67,11230.0,202.9879,203.0998,201.8874,202.0646,11230.0
2022-05-18 10:15:00,216.53,217.1,216.44,216.55,8546.0,201.934,202.4656,201.8501,201.9527,8546.0
2022-05-18 10:20:00,216.47,216.55,215.16,215.36,15566.0,201.8781,201.9527,200.6564,200.8429,15566.0
2022-05-18 10:25:00,215.28,215.56,214.59,214.63,12630.0,200.7683,201.0294,200.1248,200.1621,12630.0
2022-05-18 10:30:00,214.53,215.02,213.89,214.0,33418.0,200.0688,200.5258,199.472,199.5746,33418.0
2022-05-18 10:35:00,213.95,214.43,213.53,213.8,32359.0,199.5279,199.9756,199.1363,199.3881,32359.0
2022-05-18 10:40:00,213.8,213.8,212.01,212.25,89164.0,199.3881,199.3881,197.7187,197.9425,89164.0
2022-05-18 10:45:00,212.28,212.45,211.2,212.16,44791.0,197.9705,198.1291,196.9633,197.8586,44791.0
2022-05-18 10:50:00,212.0,213.04,211.99,212.52,14614.0,197.7094,198.6793,197.7001,198.1943,14614.0
2022-05-18 10:55:00,212.42,213.95,212.03,213.82,12657.0,198.1011,199.5279,197.7374,199.4067,12657.0
2022-05-18 11:00:00,213.75,213.96,213.0,213.14,14452.0,199.3414,199.5373,198.642,198.7725,14452.0
2022-05-18 11:05:00,213.08,213.41,212.59,213.06,11962.0,198.7166,199.0243,198.2596,198.6979,11962.0
2022-05-18 11:10:00,213.01,213.19,212.86,213.0,2922.0,198.6513,198.8192,198.5114,198.642,2922.0
2022-05-18 11:15:00,213.0,213.08,212.65,212.66,8326.0,198.642,198.7166,198.3156,198.3249,8326.0
2022-05-18 11:20:00,212.68,212.68,211.79,211.89,13421.0,198.3435,198.3435,197.5135,197.6068,13421.0
2022-05-18 11:25:00,211.9,212.26,211.29,211.32,21277.0,197.6161,197.9519,197.0472,197.0752,21277.0
2022-05-18 11:30:00,211.25,211.48,210.55,210.7,41264.0,197.0099,197.2244,196.3571,196.497,41264.0
2022-05-18 11:35:00,210.6,211.83,210.25,211.62,25050.0,196.4038,197.5508,196.0774,197.355,25050.0
2022-05-18 11:40:00,211.48,211.87,211.39,211.81,13111.0,197.2244,197.5882,197.1405,197.5322,13111.0
2022-05-18 11:45:00,211.84,212.38,211.6,212.3,12656.0,197.5602,198.0638,197.3364,197.9892,12656.0
2022-05-18 11:50:00,212.3,212.58,211.32,211.34,30275.0,197.9892,198.2503,197.0752,197.0939,30275.0
2022-05-18 11:55:00,211.3,211.38,210.21,210.31,75270.0,197.0566,197.1312,196.04,196.1333,75270.0
2022-05-18 12:00:00,210.23,210.71,209.75,210.49,21456.0,196.0587,196.5063,195.6111,196.3012,21456.0
2022-05-18 12:05:00,210.46,210.46,209.58,209.71,18501.0,196.2732,196.2732,195.4525,195.5738,18501.0
2022-05-18 12:10:00,209.68,209.83,209.17,209.24,23952.0,195.5458,195.6857,195.0702,195.1354,23952.0
2022-05-18 12:15:00,209.12,209.12,207.95,208.13,22609.0,195.0235,195.0235,193.9324,194.1003,22609.0
2022-05-18 12:20:00,208.18,208.21,206.91,206.91,23285.0,194.1469,194.1749,192.9625,192.9625,23285.0
2022-05-18 12:25:00,206.91,206.94,206.03,206.19,65063.0,192.9625,192.9905,192.1418,192.291,65063.0
2022-05-18 12:30:00,206.2,207.62,206.15,207.53,39260.0,192.3004,193.6246,192.2537,193.5407,39260.0
2022-05-18 12:35:00,207.53,208.35,207.39,207.69,23912.0,193.5407,194.3054,193.4101,193.6899,23912.0
2022-05-18 12:40:00,207.68,207.99,207.21,207.21,20026.0,193.6806,193.9697,193.2423,193.2423,20026.0
2022-05-18 12:45:00,207.27,208.37,207.27,208.36,8845.0,193.2982,194.3241,193.2982,194.3148,8845.0
2022-05-18 12:50:00,208.29,208.88,208.29,208.45,11989.0,194.2495,194.7997,194.2495,194.3987,11989.0
2022-05-18 12:55:00,208.45,208.45,208.13,208.44,10602.0,194.3987,194.3987,194.1003,194.3894,10602.0
2022-05-18 13:00:00,208.37,208.42,207.31,207.37,17089.0,194.3241,194.3707,193.3355,193.3915,17089.0
2022-05-18 13:05:00,207.38,207.38,206.97,207.06,12107.0,193.4008,193.4008,193.0185,193.1024,12107.0
2022-05-18 13:10:00,207.04,207.04,205.85,205.93,22805.0,193.0837,193.0837,191.9739,192.0486,22805.0
2022-05-18 13:15:00,205.83,206.17,205.69,206.12,14828.0,191.9553,192.2724,191.8247,192.2257,14828.0
2022-05-18 13:20:00,206.19,206.92,206.17,206.36,15517.0,192.291,192.9718,192.2724,192.4496,15517.0
2022-05-18 13:25:00,206.3,206.6,206.17,206.57,12125.0,192.3936,192.6734,192.2724,192.6454,12125.0
2022-05-18 13:30:00,206.47,206.77,206.21,206.73,14033.0,192.5522,192.8319,192.3097,192.7946,14033.0
2022-05-18 13:35:00,206.84,207.06,206.31,206.97,15265.0,192.8972,193.1024,192.4029,193.0185,15265.0
2022-05-18 13:40:00,207.04,207.34,206.36,206.54,40760.0,193.0837,193.3635,192.4496,192.6174,40760.0
2022-05-18 13:45:00,206.6,206.63,206.37,206.48,18657.0,192.6734,192.7014,192.4589,192.5615,18657.0
2022-05-18 13:50:00,206.48,206.69,206.41,206.54,17364.0,192.5615,192.7573,192.4962,192.6174,17364.0
2022-05-18 13:55:00,206.46,206.65,206.14,206.39,17231.0,192.5428,192.72,192.2444,192.4775,17231.0
2022-05-18 14:00:00,206.4,206.5,205.81,205.91,7524.0,192.4869,192.5801,191.9366,192.0299,7524.0
2022-05-18 14:05:00,205.97,206.03,205.3,205.79,13973.0,192.0859,192.1418,191.461,191.918,13973.0
2022-05-18 14:10:00,205.81,206.13,205.49,205.58,8022.0,191.9366,192.2351,191.6382,191.7222,8022.0
2022-05-18 14:15:00,205.51,205.87,205.26,205.82,11946.0,191.6569,191.9926,191.4237,191.946,11946.0
2022-05-18 14:20:00,205.74,206.33,205.74,206.27,6422.0,191.8714,192.4216,191.8714,192.3656,6422.0
2022-05-18 14:25:00,206.21,206.7,206.21,206.46,14496.0,192.3097,192.7667,192.3097,192.5428,14496.0
2022-05-18 14:30:00,206.44,206.63,205.69,205.78,11341.0,192.5242,192.7014,191.8247,191.9087,11341.0
2022-05-18 14:35:00,205.7,205.9,205.4,205.84,11182.0,191.8341,192.0206,191.5543,191.9646,11182.0
2022-05-18 14:40:00,205.84,205.91,205.15,205.33,38167.0,191.9646,192.0299,191.3211,191.489,38167.0
2022-05-18 14:45:00,205.37,205.46,204.74,205.31,27880.0,191.5263,191.6102,190.9388,191.4704,27880.0
2022-05-18 14:50:00,205.27,205.4,204.82,204.99,10820.0,191.433,191.5543,191.0134,191.1719,10820.0
2022-05-18 14:55:00,204.95,205.34,204.78,205.0,14150.0,191.1346,191.4983,190.9761,191.1812,14150.0
2022-05-18 15:00:00,205.0,205.49,204.91,205.35,27565.0,191.1812,191.6382,191.0973,191.5077,27565.0
2022-05-18 15:05:00,205.35,205.4,204.97,205.17,33161.0,191.5077,191.5543,191.1533,191.3398,33161.0
2022-05-18 15:10:00,205.17,205.3,204.7,204.76,27141.0,191.3398,191.461,190.9015,190.9574,27141.0
2022-05-18 15:15:00,204.79,205.14,204.76,204.87,8296.0,190.9854,191.3118,190.9574,191.06,8296.0
2022-05-18 15:20:00,204.92,205.14,204.34,204.44,17986.0,191.1066,191.3118,190.5657,190.659,17986.0
2022-05-18 15:25:00,204.5,204.58,204.2,204.44,13988.0,190.715,190.7896,190.4352,190.659,13988.0
2022-05-18 15:30:00,204.29,204.48,203.92,203.95,30882.0,190.5191,190.6963,190.174,190.202,30882.0
2022-05-18 15:35:00,203.95,204.27,203.92,203.97,89527.0,190.202,190.5005,190.174,190.2207,89527.0
2022-05-18 15:40:00,203.99,204.1,203.12,203.8,71468.0,190.2393,190.3419,189.428,190.0621,71468.0
2022-05-18 15:45:00,203.81,204.04,203.12,203.26,74572.0,190.0715,190.286,189.428,189.5585,74572.0
2022-05-18 15:50:00,203.38,203.8,202.85,202.9,83249.0,189.6704,190.0621,189.1762,189.2228,83249.0
2022-05-18 15:55:00,202.87,203.8,202.61,203.8,186993.0,189.1948,190.0621,188.9524,190.0621,186993.0
2022-05-19 09:30:00,201.09,202.81,200.51,201.25,46581.0,187.5348,189.1389,186.9939,187.684,46581.0
2022-05-19 09:35:00,201.5,201.71,200.53,201.14,30414.0,187.9172,188.113,187.0126,187.5814,30414.0
2022-05-19 09:40:00,201.25,201.88,199.71,199.84,31192.0,187.684,188.2716,186.2478,186.3691,31192.0
2022-05-19 09:45:00,199.94,200.2,197.65,197.78,72898.0,186.4623,186.7048,184.3267,184.4479,72898.0
2022-05-19 09:50:00,197.69,198.0,196.35,197.49,48402.0,184.364,184.6531,183.1143,184.1775,48402.0
2022-05-19 09:55:00,197.49,199.91,197.23,199.83,60826.0,184.1775,186.4344,183.935,186.3597,60826.0
2022-05-19 10:00:00,199.79,201.46,199.52,200.25,53091.0,186.3224,187.8799,186.0706,186.7514,53091.0
2022-05-19 10:05:00,200.19,200.2,199.04,199.52,35504.0,186.6955,186.7048,185.623,186.0706,35504.0
2022-05-19 10:10:00,199.47,200.83,199.47,199.99,12089.0,186.024,187.2923,186.024,186.509,12089.0
2022-05-19 10:15:00,199.93,200.02,197.85,197.86,16656.0,186.453,186.5369,184.5132,184.5225,16656.0
2022-05-19 10:20:00,197.85,199.24,197.77,199.08,18862.0,184.5132,185.8095,184.4386,185.6603,18862.0
2022-05-19 10:25:00,199.09,199.35,198.73,199.03,23928.0,185.6696,185.9121,185.3339,185.6137,23928.0
2022-05-19 10:30:00,198.96,199.68,197.73,199.68,38018.0,185.5484,186.2199,184.4013,186.2199,38018.0
2022-05-19 10:35:00,199.8,199.89,197.41,197.45,19147.0,186.3318,186.4157,184.1029,184.1402,19147.0
2022-05-19 10:40:00,197.4,197.73,196.73,197.03,14804.0,184.0936,184.4013,183.4687,183.7485,14804.0
2022-05-19 10:45:00,197.0,197.3,196.02,196.17,13509.0,183.7205,184.0003,182.8066,182.9465,13509.0
2022-05-19 10:50:00,196.17,196.24,195.54,196.1,18604.0,182.9465,183.0117,182.3589,182.8812,18604.0
2022-05-19 10:55:00,196.28,197.31,196.16,197.28,25047.0,183.049,184.0096,182.9371,183.9816,25047.0
2022-05-19 11:00:00,197.39,197.67,196.03,196.11,16814.0,184.0842,184.3454,182.8159,182.8905,16814.0
2022-05-19 11:05:00,196.12,196.63,195.71,196.52,18421.0,182.8998,183.3755,182.5175,183.2729,18421.0
2022-05-19 11:10:00,196.49,197.46,196.25,196.25,8557.0,183.2449,184.1495,183.0211,183.0211,8557.0
2022-05-19 11:15:00,196.24,196.67,195.81,196.67,20813.0,183.0117,183.4128,182.6107,183.4128,20813.0
2022-05-19 11:20:00,196.64,197.77,196.33,197.49,16268.0,183.3848,184.4386,183.0957,184.1775,16268.0
2022-05-19 11:25:00,197.58,198.14,197.41,198.06,12851.0,184.2614,184.7837,184.1029,184.7091,12851.0
2022-05-19 11:30:00,198.18,199.78,198.13,199.73,17729.0,184.821,186.3131,184.7743,186.2665,17729.0
2022-05-19 11:35:00,199.71,200.46,199.38,200.35,16847.0,186.2478,186.9473,185.9401,186.8447,16847.0
2022-05-19 11:40:00,200.44,201.18,200.44,201.16,30891.0,186.9286,187.6187,186.9286,187.6001,30891.0
2022-05-19 11:45:00,201.16,201.39,200.82,201.24,8456.0,187.6001,187.8146,187.283,187.6747,8456.0
2022-05-19 11:50:00,201.33,201.39,200.3,200.46,8454.0,187.7586,187.8146,186.7981,186.9473,8454.0
2022-05-19 11:55:00,200.47,200.47,199.84,200.2,10132.0,186.9566,186.9566,186.3691,186.7048,10132.0
2022-05-19 12:00:00,200.24,200.24,199.71,200.0,7818.0,186.7421,186.7421,186.2478,186.5183,7818.0
2022-05-19 12:05:00,200.04,200.34,199.57,200.34,11624.0,186.5556,186.8354,186.1173,186.8354,11624.0
2022-05-19 12:10:00,200.37,200.52,199.98,200.15,5749.0,186.8633,187.0032,186.4996,186.6582,5749.0
2022-05-19 12:15:00,199.99,200.18,199.12,199.27,8094.0,186.509,186.6862,185.6976,185.8375,8094.0
2022-05-19 12:20:00,199.26,199.26,198.54,199.13,7774.0,185.8282,185.8282,185.1567,185.7069,7774.0
2022-05-19 12:25:00,199.08,199.58,198.88,199.35,10609.0,185.6603,186.1266,185.4738,185.9121,10609.0
2022-05-19 12:30:00,199.35,199.49,198.85,199.14,7792.0,185.9121,186.0427,185.4458,185.7163,7792.0
2022-05-19 12:35:00,198.75,198.97,198.28,198.4,5865.0,185.3526,185.5577,184.9142,185.0261,5865.0
2022-05-19 12:40:00,198.35,198.35,197.86,197.93,6134.0,184.9795,184.9795,184.5225,184.5878,6134.0
2022-05-19 12:45:00,197.87,198.06,197.59,198.03,3710.0,184.5319,184.7091,184.2707,184.6811,3710.0
2022-05-19 12:50:00,198.14,198.58,198.14,198.25,4600.0,184.7837,185.194,184.7837,184.8863,4600.0
2022-05-19 12:55:00,198.25,198.77,198.15,198.73,5378.0,184.8863,185.3712,184.793,185.3339,5378.0
2022-05-19 13:00:00,198.82,198.94,198.45,198.55,5490.0,185.4178,185.5297,185.0728,185.166,5490.0
2022-05-19 13:05:00,198.64,198.88,198.11,198.22,5804.0,185.25,185.4738,184.7557,184.8583,5804.0
2022-05-19 13:10:00,198.3,198.3,197.82,198.09,8678.0,184.9329,184.9329,184.4852,184.737,8678.0
2022-05-19 13:15:00,197.87,198.75,197.67,198.75,10427.0,184.5319,185.3526,184.3454,185.3526,10427.0
2022-05-19 13:20:00,198.87,199.86,198.84,199.48,8809.0,185.4645,186.3877,185.4365,186.0333,8809.0
2022-05-19 13:25:00,199.55,199.85,199.51,199.75,5599.0,186.0986,186.3784,186.0613,186.2851,5599.0
2022-05-19 13:30:00,199.77,200.82,199.75,200.39,7062.0,186.3038,187.283,186.2851,186.882,7062.0
2022-05-19 13:35:00,200.3,200.61,200.07,200.61,8055.0,186.7981,187.0872,186.5836,187.0872,8055.0
2022-05-19 13:40:00,200.71,202.0,200.61,201.8,15942.0,187.1804,188.3835,187.0872,188.197,15942.0
2022-05-19 13:45:00,201.8,201.83,200.65,200.71,9154.0,188.197,188.2249,187.1245,187.1804,9154.0
2022-05-19 13:50:00,200.6,202.06,200.58,202.04,8169.0,187.0778,188.4394,187.0592,188.4208,8169.0
2022-05-19 13:55:00,202.13,203.17,202.1,202.93,15160.0,188.5047,189.4746,188.4767,189.2508,15160.0
2022-05-19 14:00:00,202.88,202.88,201.89,202.05,10751.0,189.2042,189.2042,188.2809,188.4301,10751.0
2022-05-19 14:05:00,201.97,202.05,201.52,201.63,13159.0,188.3555,188.4301,187.9358,188.0384,13159.0
2022-05-19 14:10:00,201.64,202.17,201.28,201.61,15515.0,188.0477,188.542,187.712,188.0198,15515.0
2022-05-19 14:15:00,201.67,201.85,201.09,201.09,12588.0,188.0757,188.2436,187.5348,187.5348,12588.0
2022-05-19 14:20:00,201.07,201.7,201.07,201.56,7545.0,187.5162,188.1037,187.5162,187.9731,7545.0
2022-05-19 14:25:00,201.6,201.6,201.05,201.19,5079.0,188.0104,188.0104,187.4975,187.6281,5079.0
2022-05-19 14:30:00,201.14,201.47,200.92,201.15,14920.0,187.5814,187.8892,187.3763,187.5908,14920.0
2022-05-19 14:35:00,201.14,201.94,201.02,201.65,8260.0,187.5814,188.3275,187.4695,188.0571,8260.0
2022-05-19 14:40:00,201.5,201.75,200.81,201.75,13677.0,187.9172,188.1503,187.2737,188.1503,13677.0
2022-05-19 14:45:00,201.76,202.04,201.63,201.8,15292.0,188.1597,188.4208,188.0384,188.197,15292.0
2022-05-19 14:50:00,201.76,202.0,201.5,201.75,15492.0,188.1597,188.3835,187.9172,188.1503,15492.0
2022-05-19 14:55:00,201.7,201.75,201.18,201.75,5644.0,188.1037,188.1503,187.6187,188.1503,5644.0
2022-05-19 15:00:00,201.79,202.2,201.51,201.99,12829.0,188.1876,188.57,187.9265,188.3741,12829.0
2022-05-19 15:05:00,201.99,202.33,201.58,201.65,10391.0,188.3741,188.6912,187.9918,188.0571,10391.0
2022-05-19 15:10:00,201.58,201.96,201.0,201.4,20480.0,187.9918,188.3462,187.4509,187.8239,20480.0
2022-05-19 15:15:00,201.41,201.48,200.81,201.04,12984.0,187.8332,187.8985,187.2737,187.4882,12984.0
2022-05-19 15:20:00,200.99,201.03,200.3,200.3,11630.0,187.4416,187.4789,186.7981,186.7981,11630.0
2022-05-19 15:25:00,200.27,200.53,199.83,200.02,13658.0,186.7701,187.0126,186.3597,186.5369,13658.0
2022-05-19 15:30:00,199.98,200.1,199.5,199.53,25278.0,186.4996,186.6115,186.052,186.08,25278.0
2022-05-19 15:35:00,199.5,199.78,199.35,199.39,21339.0,186.052,186.3131,185.9121,185.9494,21339.0
2022-05-19 15:40:00,199.36,200.08,199.31,200.03,24422.0,185.9214,186.5929,185.8748,186.5463,24422.0
2022-05-19 15:45:00,200.06,200.22,199.05,199.24,53249.0,186.5742,186.7235,185.6323,185.8095,53249.0
2022-05-19 15:50:00,199.28,199.45,198.67,198.97,71791.0,185.8468,186.0054,185.2779,185.5577,71791.0
2022-05-19 15:55:00,198.99,199.35,198.72,198.97,120787.0,185.5764,185.9121,185.3246,185.5577,120787.0
2022-05-20 09:30:00,201.96,201.96,200.34,200.59,50428.0,188.3462,188.3462,186.8354,187.0685,50428.0
2022-05-20 09:35:00,200.71,201.2,199.0,201.2,25000.0,187.1804,187.6374,185.5857,187.6374,25000.0
2022-05-20 09:40:00,201.01,201.1,199.8,200.41,4902.0,187.4602,187.5441,186.3318,186.9007,4902.0
2022-05-20 09:45:00,200.41,200.41,199.34,200.0,16639.0,186.9007,186.9007,185.9028,186.5183,16639.0
2022-05-20 09:50:00,200.0,200.33,198.88,199.48,17380.0,186.5183,186.826,185.4738,186.0333,17380.0
2022-05-20 09:55:00,199.63,199.8,199.18,199.33,3190.0,186.1732,186.3318,185.7536,185.8935,3190.0
2022-05-20 10:00:00,199.47,200.03,199.23,199.67,7013.0,186.024,186.5463,185.8002,186.2105,7013.0
2022-05-20 10:05:00,199.54,199.75,198.86,198.88,15696.0,186.0893,186.2851,185.4551,185.4738,15696.0
2022-05-20 10:10:00,198.67,199.42,198.61,199.33,13957.0,185.2779,185.9774,185.222,185.8935,13957.0
2022-05-20 10:15:00,199.67,200.14,199.44,199.67,11968.0,186.2105,186.6489,185.996,186.2105,11968.0
2022-05-20 10:20:00,199.8,200.19,199.51,199.91,4847.0,186.3318,186.6955,186.0613,186.4344,4847.0
2022-05-20 10:25:00,199.83,201.27,199.44,201.27,25985.0,186.3597,187.7027,185.996,187.7027,25985.0
2022-05-20 10:30:00,201.14,201.2,200.35,200.76,17151.0,187.5814,187.6374,186.8447,187.2271,17151.0
2022-05-20 10:35:00,200.85,201.31,200.5,200.5,11140.0,187.311,187.74,186.9846,186.9846,11140.0
2022-05-20 10:40:00,200.5,201.05,200.44,200.83,12683.0,186.9846,187.4975,186.9286,187.2923,12683.0
2022-05-20 10:45:00,200.83,200.85,199.58,199.64,11257.0,187.2923,187.311,186.1266,186.1826,11257.0
2022-05-20 10:50:00,199.71,199.79,199.37,199.53,5942.0,186.2478,186.3224,185.9308,186.08,5942.0
2022-05-20 10:55:00,199.46,199.48,198.47,198.47,8284.0,186.0147,186.0333,185.0914,185.0914,8284.0
2022-05-20 11:00:00,198.5,198.89,198.21,198.33,6503.0,185.1194,185.4831,184.849,184.9609,6503.0
2022-05-20 11:05:00,198.46,198.46,197.62,197.88,6778.0,185.0821,185.0821,184.2987,184.5412,6778.0
2022-05-20 11:10:00,197.81,198.0,197.02,197.73,15519.0,184.4759,184.6531,183.7392,184.4013,15519.0
2022-05-20 11:15:00,197.7,197.7,197.04,197.21,4728.0,184.3733,184.3733,183.7578,183.9164,4728.0
2022-05-20 11:20:00,197.22,197.53,196.8,196.93,11596.0,183.9257,184.2148,183.534,183.6552,11596.0
2022-05-20 11:25:00,196.91,197.4,196.82,197.4,6743.0,183.6366,184.0936,183.5526,184.0936,6743.0
2022-05-20 11:30:00,197.42,198.09,197.42,197.96,6264.0,184.1122,184.737,184.1122,184.6158,6264.0
2022-05-20 11:35:00,198.2,198.21,197.44,197.63,6755.0,184.8396,184.849,184.1309,184.308,6755.0
2022-05-20 11:40:00,197.63,197.87,197.17,197.17,9873.0,184.308,184.5319,183.8791,183.8791,9873.0
2022-05-20 11:45:00,197.11,198.28,196.97,198.01,11049.0,183.8231,184.9142,183.6925,184.6624,11049.0
2022-05-20 11:50:00,197.94,198.31,197.79,197.91,7614.0,184.5972,184.9422,184.4573,184.5692,7614.0
2022-05-20 11:55:00,198.0,198.36,197.97,198.14,4676.0,184.6531,184.9888,184.6251,184.7837,4676.0
2022-05-20 12:00:00,198.16,198.34,197.86,198.13,5591.0,184.8023,184.9702,184.5225,184.7743,5591.0
2022-05-20 12:05:00,198.08,198.34,197.21,197.21,8513.0,184.7277,184.9702,183.9164,183.9164,8513.0
2022-05-20 12:10:00,196.96,197.43,196.42,197.42,9736.0,183.6832,184.1215,183.1796,184.1122,9736.0
2022-05-20 12:15:00,197.4,197.4,196.77,196.77,5268.0,184.0936,184.0936,183.506,183.506,5268.0
2022-05-20 12:20:00,196.88,197.19,196.75,197.15,22942.0,183.6086,183.8977,183.4874,183.8604,22942.0
2022-05-20 12:25:00,197.31,197.47,196.77,196.93,6306.0,184.0096,184.1588,183.506,183.6552,6306.0
2022-05-20 12:30:00,196.88,197.17,196.79,196.79,7302.0,183.6086,183.8791,183.5247,183.5247,7302.0
2022-05-20 12:35:00,196.71,196.71,195.94,196.13,12186.0,183.4501,183.4501,182.732,182.9092,12186.0
2022-05-20 12:40:00,196.05,196.19,195.9,196.12,10836.0,182.8346,182.9651,182.6947,182.8998,10836.0
2022-05-20 12:45:00,196.11,197.42,196.07,197.41,13713.0,182.8905,184.1122,182.8532,184.1029,13713.0
2022-05-20 12:50:00,197.41,197.41,196.9,197.08,18093.0,184.1029,184.1029,183.6273,183.7951,18093.0
2022-05-20 12:55:00,197.15,197.3,196.73,196.84,25223.0,183.8604,184.0003,183.4687,183.5713,25223.0
2022-05-20 13:00:00,196.84,197.27,196.61,197.1,15917.0,183.5713,183.9723,183.3568,183.8138,15917.0
2022-05-20 13:05:00,197.07,197.27,196.09,196.14,6429.0,183.7858,183.9723,182.8719,182.9185,6429.0
2022-05-20 13:10:00,196.1,196.11,195.64,196.09,13713.0,182.8812,182.8905,182.4522,182.8719,13713.0
2022-05-20 13:15:00,196.22,196.77,195.68,195.75,17669.0,182.9931,183.506,182.4895,182.5548,17669.0
2022-05-20 13:20:00,195.84,196.06,195.6,195.6,12141.0,182.6387,182.8439,182.4149,182.4149,12141.0
2022-05-20 13:25:00,195.63,196.0,195.43,195.62,13843.0,182.4429,182.7879,182.2563,182.4335,13843.0
2022-05-20 13:30:00,195.56,196.99,195.55,196.99,11650.0,182.3776,183.7112,182.3683,183.7112,11650.0
2022-05-20 13:35:00,196.95,197.2,196.61,196.81,17546.0,183.6739,183.907,183.3568,183.5433,17546.0
2022-05-20 13:40:00,196.77,196.97,196.48,196.84,8751.0,183.506,183.6925,183.2356,183.5713,8751.0
2022-05-20 13:45:00,196.93,197.42,196.86,197.11,10983.0,183.6552,184.1122,183.59,183.8231,10983.0
2022-05-20 13:50:00,196.94,197.37,196.67,197.16,6921.0,183.6646,184.0656,183.4128,183.8697,6921.0
2022-05-20 13:55:00,197.23,197.44,197.1,197.1,13990.0,183.935,184.1309,183.8138,183.8138,13990.0
2022-05-20 14:00:00,197.16,197.53,197.05,197.48,8275.0,183.8697,184.2148,183.7671,184.1682,8275.0
2022-05-20 14:05:00,197.38,197.38,196.77,196.91,9100.0,184.0749,184.0749,183.506,183.6366,9100.0
2022-05-20 14:10:00,197.02,197.27,196.91,197.23,9147.0,183.7392,183.9723,183.6366,183.935,9147.0
2022-05-20 14:15:00,197.22,197.23,196.69,196.96,10608.0,183.9257,183.935,183.4314,183.6832,10608.0
2022-05-20 14:20:00,196.86,197.14,196.61,197.03,10045.0,183.59,183.8511,183.3568,183.7485,10045.0
2022-05-20 14:25:00,196.97,197.13,196.75,197.07,3981.0,183.6925,183.8418,183.4874,183.7858,3981.0
2022-05-20 14:30:00,197.05,197.3,196.33,196.66,9898.0,183.7671,184.0003,183.0957,183.4034,9898.0
2022-05-20 14:35:00,196.69,197.16,196.69,197.01,14086.0,183.4314,183.8697,183.4314,183.7298,14086.0
2022-05-20 14:40:00,197.02,197.45,197.02,197.45,6745.0,183.7392,184.1402,183.7392,184.1402,6745.0
2022-05-20 14:45:00,197.45,197.66,197.22,197.65,5341.0,184.1402,184.336,183.9257,184.3267,5341.0
2022-05-20 14:50:00,197.65,198.4,197.51,198.11,8941.0,184.3267,185.0261,184.1961,184.7557,8941.0
2022-05-20 14:55:00,198.17,198.17,197.69,197.7,5190.0,184.8116,184.8116,184.364,184.3733,5190.0
2022-05-20 15:00:00,197.63,197.9,197.11,197.19,5296.0,184.308,184.5598,183.8231,183.8977,5296.0
2022-05-20 15:05:00,197.22,197.25,196.8,196.91,6663.0,183.9257,183.9537,183.534,183.6366,6663.0
2022-05-20 15:10:00,196.88,197.06,196.74,196.96,6549.0,183.6086,183.7765,183.478,183.6832,6549.0
2022-05-20 15:15:00,196.99,197.69,196.99,197.49,10909.0,183.7112,184.364,183.7112,184.1775,10909.0
2022-05-20 15:20:00,197.55,197.84,197.43,197.66,8974.0,184.2334,184.5039,184.1215,184.336,8974.0
2022-05-20 15:25:00,197.64,198.1,197.54,198.1,9013.0,184.3174,184.7464,184.2241,184.7464,9013.0
2022-05-20 15:30:00,198.14,198.76,197.77,198.7,19356.0,184.7837,185.3619,184.4386,185.3059,19356.0
2022-05-20 15:35:00,198.63,199.33,198.27,198.93,21868.0,185.2406,185.8935,184.9049,185.5204,21868.0
2022-05-20 15:40:00,199.07,199.93,198.99,199.42,24703.0,185.651,186.453,185.5764,185.9774,24703.0
2022-05-20 15:45:00,199.48,199.74,198.95,199.66,21937.0,186.0333,186.2758,185.5391,186.2012,21937.0
2022-05-20 15:50:00,199.71,200.26,199.67,200.06,47529.0,186.2478,186.7608,186.2105,186.5742,47529.0
2022-05-20 15:55:00,200.06,201.0,199.89,200.89,141776.0,186.5742,187.4509,186.4157,187.3483,141776.0
2022-05-23 09:30:00,202.19,203.18,200.64,203.06,52607.0,188.5607,189.4839,187.1151,189.372,52607.0
2022-05-23 09:35:00,203.45,204.05,202.58,203.07,14414.0,189.7357,190.2953,188.9244,189.3813,14414.0
2022-05-23 09:40:00,203.21,203.98,203.0,203.14,6352.0,189.5119,190.23,189.3161,189.4466,6352.0
2022-05-23 09:45:00,203.15,204.26,202.62,204.16,12005.0,189.456,190.4911,188.9617,190.3979,12005.0
2022-05-23 09:50:00,204.26,204.46,203.02,203.1,8432.0,190.4911,190.6776,189.3347,189.4093,8432.0
2022-05-23 09:55:00,203.16,203.46,202.67,202.96,6383.0,189.4653,189.7451,189.0083,189.2788,6383.0
2022-05-23 10:00:00,202.86,202.99,201.41,201.56,9534.0,189.1855,189.3067,187.8332,187.9731,9534.0
2022-05-23 10:05:00,201.67,201.73,201.05,201.63,9197.0,188.0757,188.1317,187.4975,188.0384,9197.0
2022-05-23 10:10:00,201.8,202.83,201.8,202.33,12978.0,188.197,189.1575,188.197,188.6912,12978.0
2022-05-23 10:15:00,202.38,202.9,202.1,202.34,10230.0,188.7379,189.2228,188.4767,188.7006,10230.0
2022-05-23 10:20:00,202.31,202.74,202.12,202.67,4305.0,188.6726,189.0736,188.4954,189.0083,4305.0
2022-05-23 10:25:00,202.69,203.35,202.29,203.35,5014.0,189.027,189.6425,188.6539,189.6425,5014.0
2022-05-23 10:30:00,203.57,204.0,203.31,203.77,6211.0,189.8476,190.2487,189.6052,190.0342,6211.0
2022-05-23 10:35:00,203.75,204.26,203.45,204.26,17059.0,190.0155,190.4911,189.7357,190.4911,17059.0
2022-05-23 10:40:00,204.2,204.8,204.13,204.28,10507.0,190.4352,190.9947,190.3699,190.5098,10507.0
2022-05-23 10:45:00,204.26,204.71,203.88,204.37,6520.0,190.4911,190.9108,190.1367,190.5937,6520.0
2022-05-23 10:50:00,204.16,204.56,203.97,204.56,8523.0,190.3979,190.7709,190.2207,190.7709,8523.0
2022-05-23 10:55:00,204.53,204.78,204.26,204.4,9091.0,190.7429,190.9761,190.4911,190.6217,9091.0
2022-05-23 11:00:00,204.38,205.09,204.12,204.97,11069.0,190.603,191.2652,190.3606,191.1533,11069.0
2022-05-23 11:05:00,204.99,205.14,204.55,204.56,21701.0,191.1719,191.3118,190.7616,190.7709,21701.0
2022-05-23 11:10:00,204.66,205.62,204.61,205.62,19008.0,190.8642,191.7595,190.8175,191.7595,19008.0
2022-05-23 11:15:00,205.53,205.56,205.09,205.48,8424.0,191.6755,191.7035,191.2652,191.6289,8424.0
2022-05-23 11:20:00,205.4,205.67,205.1,205.52,9513.0,191.5543,191.8061,191.2745,191.6662,9513.0
2022-05-23 11:25:00,205.52,205.85,205.44,205.8,7946.0,191.6662,191.9739,191.5916,191.9273,7946.0
2022-05-23 11:30:00,205.82,206.3,205.7,206.29,25589.0,191.946,192.3936,191.8341,192.3843,25589.0
2022-05-23 11:35:00,206.3,206.78,206.26,206.72,16762.0,192.3936,192.8413,192.3563,192.7853,16762.0
2022-05-23 11:40:00,206.68,206.73,206.31,206.62,9769.0,192.748,192.7946,192.4029,192.692,9769.0
2022-05-23 11:45:00,206.75,206.97,205.96,205.97,5408.0,192.8133,193.0185,192.0765,192.0859,5408.0
2022-05-23 11:50:00,206.05,206.05,205.45,205.5,8282.0,192.1605,192.1605,191.6009,191.6475,8282.0
2022-05-23 11:55:00,205.48,205.62,205.29,205.29,4461.0,191.6289,191.7595,191.4517,191.4517,4461.0
2022-05-23 12:00:00,205.24,205.89,205.14,205.89,8156.0,191.4051,192.0113,191.3118,192.0113,8156.0
2022-05-23 12:05:00,205.94,206.43,205.76,205.98,14612.0,192.0579,192.5149,191.89,192.0952,14612.0
2022-05-23 12:10:00,205.84,205.92,205.59,205.92,4720.0,191.9646,192.0392,191.7315,192.0392,4720.0
2022-05-23 12:15:00,205.97,206.07,205.48,205.61,2733.0,192.0859,192.1791,191.6289,191.7501,2733.0
2022-05-23 12:20:00,205.5,205.69,205.34,205.49,2964.0,191.6475,191.8247,191.4983,191.6382,2964.0
2022-05-23 12:25:00,205.36,205.56,205.13,205.14,2173.0,191.517,191.7035,191.3025,191.3118,2173.0
2022-05-23 12:30:00,205.0,205.11,204.81,205.0,2534.0,191.1812,191.2838,191.0041,191.1812,2534.0
2022-05-23 12:35:00,204.99,205.2,204.99,205.14,2350.0,191.1719,191.3678,191.1719,191.3118,2350.0
2022-05-23 12:40:00,205.15,205.17,204.93,205.06,3367.0,191.3211,191.3398,191.116,191.2372,3367.0
2022-05-23 12:45:00,205.07,205.07,204.52,204.54,3094.0,191.2465,191.2465,190.7336,190.7523,3094.0
2022-05-23 12:50:00,204.62,204.62,204.39,204.53,1259.0,190.8269,190.8269,190.6124,190.7429,1259.0
2022-05-23 12:55:00,204.59,204.75,204.52,204.7,6371.0,190.7989,190.9481,190.7336,190.9015,6371.0
2022-05-23 13:00:00,204.71,204.71,204.42,204.49,3515.0,190.9108,190.9108,190.6403,190.7056,3515.0
2022-05-23 13:05:00,204.47,204.49,203.89,204.22,4110.0,190.687,190.7056,190.1461,190.4538,4110.0
2022-05-23 13:10:00,204.15,204.5,204.07,204.33,5785.0,190.3885,190.715,190.3139,190.5564,5785.0
2022-05-23 13:15:00,204.26,204.26,203.55,203.74,5572.0,190.4911,190.4911,189.829,190.0062,5572.0
2022-05-23 13:20:00,203.78,203.78,203.07,203.72,3597.0,190.0435,190.0435,189.3813,189.9875,3597.0
2022-05-23 13:25:00,203.83,204.1,203.73,204.01,9749.0,190.0901,190.3419,189.9969,190.258,9749.0
2022-05-23 13:30:00,204.0,204.19,203.7,204.05,6341.0,190.2487,190.4258,189.9689,190.2953,6341.0
2022-05-23 13:35:00,204.1,204.55,204.1,204.5,3497.0,190.3419,190.7616,190.3419,190.715,3497.0
2022-05-23 13:40:00,204.42,204.54,204.32,204.34,4933.0,190.6403,190.7523,190.5471,190.5657,4933.0
2022-05-23 13:45:00,204.26,204.48,204.14,204.28,8433.0,190.4911,190.6963,190.3792,190.5098,8433.0
2022-05-23 13:50:00,204.23,204.26,204.02,204.07,2605.0,190.4632,190.4911,190.2673,190.3139,2605.0
2022-05-23 13:55:00,204.01,204.29,203.92,204.29,2127.0,190.258,190.5191,190.174,190.5191,2127.0
2022-05-23 14:00:00,204.38,204.65,204.19,204.65,3484.0,190.603,190.8548,190.4258,190.8548,3484.0
2022-05-23 14:05:00,204.63,204.71,204.49,204.52,3420.0,190.8362,190.9108,190.7056,190.7336,3420.0
2022-05-23 14:10:00,204.49,204.79,204.41,204.79,3314.0,190.7056,190.9854,190.631,190.9854,3314.0
2022-05-23 14:15:00,204.73,204.73,204.47,204.47,7749.0,190.9294,190.9294,190.687,190.687,7749.0
2022-05-23 14:20:00,204.46,204.63,204.34,204.45,7173.0,190.6776,190.8362,190.5657,190.6683,7173.0
2022-05-23 14:25:00,204.5,204.72,204.5,204.69,3821.0,190.715,190.9201,190.715,190.8921,3821.0
2022-05-23 14:30:00,204.71,204.82,204.59,204.73,4104.0,190.9108,191.0134,190.7989,190.9294,4104.0
2022-05-23 14:35:00,204.63,204.77,204.44,204.73,4826.0,190.8362,190.9668,190.659,190.9294,4826.0
2022-05-23 14:40:00,204.68,204.9,204.58,204.87,5558.0,190.8828,191.088,190.7896,191.06,5558.0
2022-05-23 14:45:00,204.88,204.94,204.35,204.41,3337.0,191.0693,191.1253,190.5751,190.631,3337.0
2022-05-23 14:50:00,204.61,204.61,204.29,204.48,3689.0,190.8175,190.8175,190.5191,190.6963,3689.0
2022-05-23 14:55:00,204.5,204.57,204.32,204.39,6691.0,190.715,190.7802,190.5471,190.6124,6691.0
2022-05-23 15:00:00,204.53,204.79,204.53,204.79,3560.0,190.7429,190.9854,190.7429,190.9854,3560.0
2022-05-23 15:05:00,204.88,205.11,204.69,205.11,6067.0,191.0693,191.2838,190.8921,191.2838,6067.0
2022-05-23 15:10:00,205.15,205.15,204.68,204.7,6074.0,191.3211,191.3211,190.8828,190.9015,6074.0
2022-05-23 15:15:00,204.59,204.94,204.57,204.94,4375.0,190.7989,191.1253,190.7802,191.1253,4375.0
2022-05-23 15:20:00,204.89,204.95,204.28,204.49,6587.0,191.0787,191.1346,190.5098,190.7056,6587.0
2022-05-23 15:25:00,204.5,204.9,204.45,204.73,9564.0,190.715,191.088,190.6683,190.9294,9564.0
2022-05-23 15:30:00,204.65,205.37,204.65,205.31,16946.0,190.8548,191.5263,190.8548,191.4704,16946.0
2022-05-23 15:35:00,205.31,205.74,204.97,204.98,20043.0,191.4704,191.8714,191.1533,191.1626,20043.0
2022-05-23 15:40:00,204.95,205.11,204.57,204.69,28288.0,191.1346,191.2838,190.7802,190.8921,28288.0
2022-05-23 15:45:00,204.68,204.72,204.32,204.36,27613.0,190.8828,190.9201,190.5471,190.5844,27613.0
2022-05-23 15:50:00,204.4,204.74,204.2,204.25,40921.0,190.6217,190.9388,190.4352,190.4818,40921.0
2022-05-23 15:55:00,204.28,204.83,204.26,204.72,126243.0,190.5098,191.0227,190.4911,190.9201,126243.0
2022-05-24 09:30:00,202.65,202.65,200.83,200.88,25545.0,188.9897,188.9897,187.2923,187.339,25545.0
2022-05-24 09:35:00,200.85,201.28,200.47,200.52,9882.0,187.311,187.712,186.9566,187.0032,9882.0
2022-05-24 09:40:00,200.62,200.89,199.61,199.93,19516.0,187.0965,187.3483,186.1546,186.453,19516.0
2022-05-24 09:45:00,199.92,200.66,199.17,199.26,48120.0,186.4437,187.1338,185.7442,185.8282,48120.0
2022-05-24 09:50:00,199.27,199.74,199.05,199.5,19468.0,185.8375,186.2758,185.6323,186.052,19468.0
2022-05-24 09:55:00,199.39,199.69,199.15,199.15,10014.0,185.9494,186.2292,185.7256,185.7256,10014.0
2022-05-24 10:00:00,199.4,199.4,197.28,197.37,18624.0,185.9587,185.9587,183.9816,184.0656,18624.0
2022-05-24 10:05:00,197.4,198.28,197.37,198.28,8084.0,184.0936,184.9142,184.0656,184.9142,8084.0
2022-05-24 10:10:00,198.39,199.39,198.39,198.89,9169.0,185.0168,185.9494,185.0168,185.4831,9169.0
2022-05-24 10:15:00,198.88,198.88,198.23,198.55,4722.0,185.4738,185.4738,184.8676,185.166,4722.0
2022-05-24 10:20:00,198.58,199.5,198.58,199.1,10250.0,185.194,186.052,185.194,185.679,10250.0
2022-05-24 10:25:00,199.24,199.68,199.05,199.5,21216.0,185.8095,186.2199,185.6323,186.052,21216.0
2022-05-24 10:30:00,199.46,199.5,198.85,198.98,23646.0,186.0147,186.052,185.4458,185.567,23646.0
2022-05-24 10:35:00,198.98,199.5,198.65,199.5,8974.0,185.567,186.052,185.2593,186.052,8974.0
2022-05-24 10:40:00,199.43,199.43,198.74,199.37,11265.0,185.9867,185.9867,185.3432,185.9308,11265.0
2022-05-24 10:45:00,199.38,199.69,198.65,198.73,20428.0,185.9401,186.2292,185.2593,185.3339,20428.0
2022-05-24 10:50:00,198.67,200.01,198.66,199.84,20139.0,185.2779,186.5276,185.2686,186.3691,20139.0
2022-05-24 10:55:00,199.79,200.18,199.73,200.09,8575.0,186.3224,186.6862,186.2665,186.6022,8575.0
2022-05-24 11:00:00,200.3,201.18,200.21,200.79,13532.0,186.7981,187.6187,186.7141,187.255,13532.0
2022-05-24 11:05:00,200.56,200.97,200.11,200.31,22767.0,187.0405,187.4229,186.6209,186.8074,22767.0
2022-05-24 11:10:00,200.37,200.4,199.27,199.53,8606.0,186.8633,186.8913,185.8375,186.08,8606.0
2022-05-24 11:15:00,199.46,199.85,199.01,199.01,12148.0,186.0147,186.3784,185.595,185.595,12148.0
2022-05-24 11:20:00,199.01,200.31,198.78,200.0,11867.0,185.595,186.8074,185.3805,186.5183,11867.0
2022-05-24 11:25:00,199.93,200.08,199.74,199.98,6037.0,186.453,186.5929,186.2758,186.4996,6037.0
2022-05-24 11:30:00,200.27,200.27,199.9,200.12,16199.0,186.7701,186.7701,186.425,186.6302,16199.0
2022-05-24 11:35:00,200.08,200.33,199.93,199.99,5217.0,186.5929,186.826,186.453,186.509,5217.0
2022-05-24 11:40:00,200.16,200.97,200.16,200.84,4868.0,186.6675,187.4229,186.6675,187.3017,4868.0
2022-05-24 11:45:00,200.91,201.5,200.89,201.22,12892.0,187.3669,187.9172,187.3483,187.6561,12892.0
2022-05-24 11:50:00,201.32,201.32,200.69,200.85,5167.0,187.7493,187.7493,187.1618,187.311,5167.0
2022-05-24 11:55:00,201.1,201.53,200.92,201.23,4950.0,187.5441,187.9452,187.3763,187.6654,4950.0
2022-05-24 12:00:00,201.02,201.19,200.89,201.12,4532.0,187.4695,187.6281,187.3483,187.5628,4532.0
2022-05-24 12:05:00,201.15,202.0,201.15,201.94,12423.0,187.5908,188.3835,187.5908,188.3275,12423.0
2022-05-24 12:10:00,201.9,202.49,201.85,202.49,6953.0,188.2902,188.8404,188.2436,188.8404,6953.0
2022-05-24 12:15:00,202.49,203.07,202.49,202.79,19746.0,188.8404,189.3813,188.8404,189.1202,19746.0
2022-05-24 12:20:00,202.78,203.08,202.68,203.06,12097.0,189.1109,189.3907,189.0176,189.372,12097.0
2022-05-24 12:25:00,203.17,203.25,203.0,203.09,6619.0,189.4746,189.5492,189.3161,189.4,6619.0
2022-05-24 12:30:00,203.08,203.36,202.64,202.71,4348.0,189.3907,189.6518,188.9803,189.0456,4348.0
2022-05-24 12:35:00,202.79,203.02,202.68,203.02,6515.0,189.1202,189.3347,189.0176,189.3347,6515.0
2022-05-24 12:40:00,202.97,203.04,202.68,202.85,2832.0,189.2881,189.3534,189.0176,189.1762,2832.0
2022-05-24 12:45:00,202.72,203.4,202.72,203.39,9966.0,189.0549,189.6891,189.0549,189.6798,9966.0
2022-05-24 12:50:00,203.25,203.53,203.19,203.52,6458.0,189.5492,189.8103,189.4933,189.801,6458.0
2022-05-24 12:55:00,203.63,203.92,203.0,203.17,20342.0,189.9036,190.174,189.3161,189.4746,20342.0
2022-05-24 13:00:00,203.18,203.18,202.6,202.6,14788.0,189.4839,189.4839,188.943,188.943,14788.0
2022-05-24 13:05:00,202.66,202.86,202.42,202.6,20193.0,188.999,189.1855,188.7752,188.943,20193.0
2022-05-24 13:10:00,202.47,202.63,202.46,202.47,26223.0,188.8218,188.971,188.8125,188.8218,26223.0
2022-05-24 13:15:00,202.4,202.62,202.25,202.48,8919.0,188.7565,188.9617,188.6166,188.8311,8919.0
2022-05-24 13:20:00,202.39,202.79,202.22,202.76,11149.0,188.7472,189.1202,188.5886,189.0922,11149.0
2022-05-24 13:25:00,202.67,203.06,202.5,203.03,10783.0,189.0083,189.372,188.8498,189.344,10783.0
2022-05-24 13:30:00,202.9,203.0,202.7,202.94,4196.0,189.2228,189.3161,189.0363,189.2601,4196.0
2022-05-24 13:35:00,202.86,203.57,202.86,203.56,17399.0,189.1855,189.8476,189.1855,189.8383,17399.0
2022-05-24 13:40:00,203.56,204.62,203.55,203.69,17492.0,189.8383,190.8269,189.829,189.9596,17492.0
2022-05-24 13:45:00,203.78,204.26,203.7,204.26,7022.0,190.0435,190.4911,189.9689,190.4911,7022.0
2022-05-24 13:50:00,204.27,204.27,203.66,203.87,10542.0,190.5005,190.5005,189.9316,190.1274,10542.0
2022-05-24 13:55:00,203.88,204.02,203.54,203.81,7182.0,190.1367,190.2673,189.8197,190.0715,7182.0
2022-05-24 14:00:00,203.82,203.82,203.38,203.54,6623.0,190.0808,190.0808,189.6704,189.8197,6623.0
2022-05-24 14:05:00,203.48,204.05,203.43,203.76,19812.0,189.7637,190.2953,189.7171,190.0248,19812.0
2022-05-24 14:10:00,203.76,204.02,203.66,203.7,39650.0,190.0248,190.2673,189.9316,189.9689,39650.0
2022-05-24 14:15:00,203.8,203.93,203.54,203.73,6218.0,190.0621,190.1834,189.8197,189.9969,6218.0
2022-05-24 14:20:00,203.64,204.05,203.46,204.01,11737.0,189.9129,190.2953,189.7451,190.258,11737.0
2022-05-24 14:25:00,204.01,204.01,203.66,203.97,10655.0,190.258,190.258,189.9316,190.2207,10655.0
2022-05-24 14:30:00,203.89,204.0,203.7,204.0,7496.0,190.1461,190.2487,189.9689,190.2487,7496.0
2022-05-24 14:35:00,203.95,204.07,203.7,204.0,12107.0,190.202,190.3139,189.9689,190.2487,12107.0
2022-05-24 14:40:00,203.93,203.95,203.2,203.29,6409.0,190.1834,190.202,189.5026,189.5865,6409.0
2022-05-24 14:45:00,203.22,203.54,203.09,203.14,11819.0,189.5212,189.8197,189.4,189.4466,11819.0
2022-05-24 14:50:00,203.05,203.16,202.77,203.16,5183.0,189.3627,189.4653,189.1016,189.4653,5183.0
2022-05-24 14:55:00,203.18,203.64,203.15,203.64,4993.0,189.4839,189.9129,189.456,189.9129,4993.0
2022-05-24 15:00:00,203.65,204.16,203.57,203.89,7245.0,189.9222,190.3979,189.8476,190.1461,7245.0
2022-05-24 15:05:00,203.96,204.11,203.72,203.74,5849.0,190.2114,190.3512,189.9875,190.0062,5849.0
2022-05-24 15:10:00,203.78,204.09,203.66,203.76,7661.0,190.0435,190.3326,189.9316,190.0248,7661.0
2022-05-24 15:15:00,203.86,204.15,203.63,203.8,12451.0,190.1181,190.3885,189.9036,190.0621,12451.0
2022-05-24 15:20:00,203.78,204.16,203.22,204.0,10114.0,190.0435,190.3979,189.5212,190.2487,10114.0
2022-05-24 15:25:00,204.01,204.44,203.96,204.4,11147.0,190.258,190.659,190.2114,190.6217,11147.0
2022-05-24 15:30:00,204.45,204.56,204.23,204.56,12439.0,190.6683,190.7709,190.4632,190.7709,12439.0
2022-05-24 15:35:00,204.62,205.82,204.62,205.44,22205.0,190.8269,191.946,190.8269,191.5916,22205.0
2022-05-24 15:40:00,205.47,205.86,205.28,205.42,23642.0,191.6196,191.9833,191.4424,191.5729,23642.0
2022-05-24 15:45:00,205.55,206.0,205.52,205.59,27865.0,191.6942,192.1138,191.6662,191.7315,27865.0
2022-05-24 15:50:00,205.66,205.75,204.9,204.92,39697.0,191.7968,191.8807,191.088,191.1066,39697.0
2022-05-24 15:55:00,204.87,205.4,204.73,205.4,68491.0,191.06,191.5543,190.9294,191.5543,68491.0
2022-05-25 09:30:00,202.73,204.09,202.45,203.84,50550.0,189.0643,190.3326,188.8031,190.0994,50550.0
2022-05-25 09:35:00,204.01,204.53,203.87,204.33,11232.0,190.258,190.7429,190.1274,190.5564,11232.0
2022-05-25 09:40:00,203.98,203.99,202.85,202.9,15698.0,190.23,190.2393,189.1762,189.2228,15698.0
2022-05-25 09:45:00,203.07,203.29,199.61,199.95,78456.0,189.3813,189.5865,186.1546,186.4717,78456.0
2022-05-25 09:50:00,199.98,200.45,199.21,199.21,33204.0,186.4996,186.938,185.7815,185.7815,33204.0
2022-05-25 09:55:00,199.13,199.88,198.82,199.84,34108.0,185.7069,186.4064,185.4178,186.3691,34108.0
2022-05-25 10:00:00,199.69,201.1,199.53,200.67,40816.0,186.2292,187.5441,186.08,187.1431,40816.0
2022-05-25 10:05:00,200.55,201.4,200.48,201.2,47199.0,187.0312,187.8239,186.9659,187.6374,47199.0
2022-05-25 10:10:00,201.17,202.36,201.17,202.33,9524.0,187.6094,188.7192,187.6094,188.6912,9524.0
2022-05-25 10:15:00,202.35,203.41,202.35,203.38,13360.0,188.7099,189.6984,188.7099,189.6704,13360.0
2022-05-25 10:20:00,203.4,204.0,203.26,203.82,7874.0,189.6891,190.2487,189.5585,190.0808,7874.0
2022-05-25 10:25:00,203.66,204.62,203.62,204.53,12034.0,189.9316,190.8269,189.8943,190.7429,12034.0
2022-05-25 10:30:00,204.73,204.96,204.11,204.4,8510.0,190.9294,191.1439,190.3512,190.6217,8510.0
2022-05-25 10:35:00,204.45,204.69,204.42,204.46,13027.0,190.6683,190.8921,190.6403,190.6776,13027.0
2022-05-25 10:40:00,204.62,204.82,204.07,204.53,15225.0,190.8269,191.0134,190.3139,190.7429,15225.0
2022-05-25 10:45:00,204.65,204.99,204.51,204.99,7617.0,190.8548,191.1719,190.7243,191.1719,7617.0
2022-05-25 10:50:00,204.99,205.45,204.62,204.62,10861.0,191.1719,191.6009,190.8269,190.8269,10861.0
2022-05-25 10:55:00,204.55,205.0,204.47,204.86,6267.0,190.7616,191.1812,190.687,191.0507,6267.0
2022-05-25 11:00:00,204.81,204.9,204.39,204.44,7529.0,191.0041,191.088,190.6124,190.659,7529.0
2022-05-25 11:05:00,204.51,205.06,204.51,204.76,6324.0,190.7243,191.2372,190.7243,190.9574,6324.0
2022-05-25 11:10:00,204.72,204.9,204.46,204.5,4538.0,190.9201,191.088,190.6776,190.715,4538.0
2022-05-25 11:15:00,204.56,204.59,204.06,204.34,10230.0,190.7709,190.7989,190.3046,190.5657,10230.0
2022-05-25 11:20:00,204.29,204.61,204.11,204.47,3858.0,190.5191,190.8175,190.3512,190.687,3858.0
2022-05-25 11:25:00,204.21,204.47,204.19,204.34,5223.0,190.4445,190.687,190.4258,190.5657,5223.0
2022-05-25 11:30:00,204.31,204.5,203.93,204.07,7458.0,190.5378,190.715,190.1834,190.3139,7458.0
2022-05-25 11:35:00,204.07,204.07,203.04,203.43,7473.0,190.3139,190.3139,189.3534,189.7171,7473.0
2022-05-25 11:40:00,203.19,203.49,203.05,203.36,9088.0,189.4933,189.773,189.3627,189.6518,9088.0
2022-05-25 11:45:00,203.5,203.61,203.35,203.61,2739.0,189.7824,189.8849,189.6425,189.8849,2739.0
2022-05-25 11:50:00,203.59,203.67,203.21,203.52,3699.0,189.8663,189.9409,189.5119,189.801,3699.0
2022-05-25 11:55:00,203.43,203.51,203.2,203.22,6121.0,189.7171,189.7917,189.5026,189.5212,6121.0
2022-05-25 12:00:00,203.19,203.7,203.19,203.57,3686.0,189.4933,189.9689,189.4933,189.8476,3686.0
2022-05-25 12:05:00,203.66,203.75,203.26,203.36,4130.0,189.9316,190.0155,189.5585,189.6518,4130.0
2022-05-25 12:10:00,203.39,203.5,203.26,203.49,3155.0,189.6798,189.7824,189.5585,189.773,3155.0
2022-05-25 12:15:00,203.53,203.62,203.23,203.47,6847.0,189.8103,189.8943,189.5306,189.7544,6847.0
2022-05-25 12:20:00,203.46,203.46,203.04,203.05,2687.0,189.7451,189.7451,189.3534,189.3627,2687.0
2022-05-25 12:25:00,202.97,203.05,202.57,203.05,5598.0,189.2881,189.3627,188.915,189.3627,5598.0
2022-05-25 12:30:00,203.05,203.21,203.03,203.11,8291.0,189.3627,189.5119,189.344,189.4186,8291.0
2022-05-25 12:35:00,203.12,203.29,202.86,203.09,3944.0,189.428,189.5865,189.1855,189.4,3944.0
2022-05-25 12:40:00,203.09,203.17,202.89,203.16,4574.0,189.4,189.4746,189.2135,189.4653,4574.0
2022-05-25 12:45:00,203.12,203.28,203.12,203.27,8419.0,189.428,189.5772,189.428,189.5679,8419.0
2022-05-25 12:50:00,203.14,203.14,202.8,202.8,5770.0,189.4466,189.4466,189.1295,189.1295,5770.0
2022-05-25 12:55:00,202.77,203.13,202.54,203.13,4332.0,189.1016,189.4373,188.8871,189.4373,4332.0
2022-05-25 13:00:00,203.14,203.14,202.71,202.77,5253.0,189.4466,189.4466,189.0456,189.1016,5253.0
2022-05-25 13:05:00,202.81,203.13,202.76,203.11,12671.0,189.1389,189.4373,189.0922,189.4186,12671.0
2022-05-25 13:10:00,203.17,203.25,202.73,202.98,20569.0,189.4746,189.5492,189.0643,189.2974,20569.0
2022-05-25 13:15:00,202.98,203.33,202.9,203.12,6102.0,189.2974,189.6238,189.2228,189.428,6102.0
2022-05-25 13:20:00,203.06,203.25,202.93,203.06,4914.0,189.372,189.5492,189.2508,189.372,4914.0
2022-05-25 13:25:00,202.98,203.24,202.92,203.17,5484.0,189.2974,189.5399,189.2415,189.4746,5484.0
2022-05-25 13:30:00,203.3,203.38,203.14,203.32,4603.0,189.5958,189.6704,189.4466,189.6145,4603.0
2022-05-25 13:35:00,203.33,203.72,203.33,203.68,13200.0,189.6238,189.9875,189.6238,189.9502,13200.0
2022-05-25 13:40:00,203.63,203.71,203.44,203.58,9592.0,189.9036,189.9782,189.7264,189.857,9592.0
2022-05-25 13:45:00,203.64,203.64,203.3,203.53,8183.0,189.9129,189.9129,189.5958,189.8103,8183.0
2022-05-25 13:50:00,203.58,203.58,203.02,203.1,6172.0,189.857,189.857,189.3347,189.4093,6172.0
2022-05-25 13:55:00,203.15,203.22,202.99,203.13,3641.0,189.456,189.5212,189.3067,189.4373,3641.0
2022-05-25 14:00:00,202.99,204.28,202.97,204.13,16747.0,189.3067,190.5098,189.2881,190.3699,16747.0
2022-05-25 14:05:00,204.23,204.25,202.43,203.13,9740.0,190.4632,190.4818,188.7845,189.4373,9740.0
2022-05-25 14:10:00,203.13,203.61,202.68,203.22,10512.0,189.4373,189.8849,189.0176,189.5212,10512.0
2022-05-25 14:15:00,203.28,203.99,203.22,203.22,9084.0,189.5772,190.2393,189.5212,189.5212,9084.0
2022-05-25 14:20:00,203.31,203.84,203.27,203.29,15436.0,189.6052,190.0994,189.5679,189.5865,15436.0
2022-05-25 14:25:00,203.29,203.75,203.23,203.49,4312.0,189.5865,190.0155,189.5306,189.773,4312.0
2022-05-25 14:30:00,203.56,204.03,203.52,204.03,6250.0,189.8383,190.2766,189.801,190.2766,6250.0
2022-05-25 14:35:00,204.03,204.22,203.76,203.78,10166.0,190.2766,190.4538,190.0248,190.0435,10166.0
2022-05-25 14:40:00,203.82,204.22,203.82,203.91,8068.0,190.0808,190.4538,190.0808,190.1647,8068.0
2022-05-25 14:45:00,203.96,204.13,203.75,203.75,6233.0,190.2114,190.3699,190.0155,190.0155,6233.0
2022-05-25 14:50:00,203.83,204.28,203.8,204.24,7958.0,190.0901,190.5098,190.0621,190.4725,7958.0
2022-05-25 14:55:00,204.19,204.42,204.05,204.24,8213.0,190.4258,190.6403,190.2953,190.4725,8213.0
2022-05-25 15:00:00,204.28,204.81,204.18,204.7,11359.0,190.5098,191.0041,190.4165,190.9015,11359.0
2022-05-25 15:05:00,204.65,204.76,204.41,204.67,5139.0,190.8548,190.9574,190.631,190.8735,5139.0
2022-05-25 15:10:00,204.67,205.01,204.64,204.83,8828.0,190.8735,191.1906,190.8455,191.0227,8828.0
2022-05-25 15:15:00,204.83,204.92,204.56,204.78,11976.0,191.0227,191.1066,190.7709,190.9761,11976.0
2022-05-25 15:20:00,204.79,205.01,204.75,205.0,9263.0,190.9854,191.1906,190.9481,191.1812,9263.0
2022-05-25 15:25:00,204.93,205.09,204.85,205.02,13621.0,191.116,191.2652,191.0414,191.1999,13621.0
2022-05-25 15:30:00,205.05,205.24,204.55,204.67,27664.0,191.2279,191.4051,190.7616,190.8735,27664.0
2022-05-25 15:35:00,204.67,204.67,204.34,204.44,13763.0,190.8735,190.8735,190.5657,190.659,13763.0
2022-05-25 15:40:00,204.39,204.66,204.14,204.64,14012.0,190.6124,190.8642,190.3792,190.8455,14012.0
2022-05-25 15:45:00,204.63,204.64,204.14,204.37,30456.0,190.8362,190.8455,190.3792,190.5937,30456.0
2022-05-25 15:50:00,204.32,204.32,203.63,203.98,25597.0,190.5471,190.5471,189.9036,190.23,25597.0
2022-05-25 15:55:00,203.98,204.45,203.95,204.3,72654.0,190.23,190.6683,190.202,190.5284,72654.0
2022-05-26 09:30:00,207.26,209.9,206.81,209.9,31428.0,193.2889,195.7509,192.8692,195.7509,31428.0
2022-05-26 09:35:00,209.87,210.4,208.92,209.68,21194.0,195.723,196.2172,194.837,195.5458,21194.0
2022-05-26 09:40:00,209.71,210.7,209.55,210.61,13835.0,195.5738,196.497,195.4245,196.4131,13835.0
2022-05-26 09:45:00,210.67,211.21,210.48,210.65,16363.0,196.469,196.9726,196.2918,196.4504,16363.0
2022-05-26 09:50:00,210.57,211.23,210.3,210.95,22724.0,196.3758,196.9913,196.124,196.7302,22724.0
2022-05-26 09:55:00,210.88,210.88,209.94,210.12,21596.0,196.6649,196.6649,195.7882,195.9561,21596.0
2022-05-26 10:00:00,210.19,210.5,209.45,210.35,26395.0,196.0214,196.3105,195.3313,196.1706,26395.0
2022-05-26 10:05:00,210.39,211.58,210.38,211.19,20665.0,196.2079,197.3177,196.1986,196.954,20665.0
2022-05-26 10:10:00,211.01,211.5,210.58,211.16,15033.0,196.7861,197.2431,196.3851,196.926,15033.0
2022-05-26 10:15:00,211.08,211.51,210.76,211.45,6062.0,196.8514,197.2524,196.553,197.1965,6062.0
2022-05-26 10:20:00,211.47,211.91,211.36,211.59,14023.0,197.2151,197.6255,197.1125,197.327,14023.0
2022-05-26 10:25:00,211.3,211.35,210.86,211.11,6877.0,197.0566,197.1032,196.6462,196.8794,6877.0
2022-05-26 10:30:00,211.16,211.22,209.52,209.52,12771.0,196.926,196.982,195.3966,195.3966,12771.0
2022-05-26 10:35:00,209.52,211.17,209.51,211.12,5999.0,195.3966,196.9353,195.3872,196.8887,5999.0
2022-05-26 10:40:00,211.06,211.14,210.53,210.78,6966.0,196.8328,196.9074,196.3385,196.5716,6966.0
2022-05-26 10:45:00,210.67,211.08,210.5,210.87,10315.0,196.469,196.8514,196.3105,196.6556,10315.0
2022-05-26 10:50:00,211.16,211.41,211.16,211.35,5328.0,196.926,197.1592,196.926,197.1032,5328.0
2022-05-26 10:55:00,211.42,211.44,211.08,211.31,2053.0,197.1685,197.1871,196.8514,197.0659,2053.0
2022-05-26 11:00:00,211.28,211.63,211.24,211.38,6565.0,197.0379,197.3643,197.0006,197.1312,6565.0
2022-05-26 11:05:00,211.43,212.26,211.31,211.45,12167.0,197.1778,197.9519,197.0659,197.1965,12167.0
2022-05-26 11:10:00,211.42,212.08,211.37,212.05,15999.0,197.1685,197.784,197.1219,197.756,15999.0
2022-05-26 11:15:00,212.06,212.25,211.92,212.03,11716.0,197.7653,197.9425,197.6348,197.7374,11716.0
2022-05-26 11:20:00,211.87,212.28,211.85,212.09,9032.0,197.5882,197.9705,197.5695,197.7933,9032.0
2022-05-26 11:25:00,212.09,212.36,211.8,212.0,7130.0,197.7933,198.0451,197.5229,197.7094,7130.0
2022-05-26 11:30:00,211.96,212.15,211.29,211.4,8559.0,197.6721,197.8493,197.0472,197.1498,8559.0
2022-05-26 11:35:00,211.37,211.86,211.24,211.86,3619.0,197.1219,197.5788,197.0006,197.5788,3619.0
2022-05-26 11:40:00,211.86,211.98,211.68,211.81,2990.0,197.5788,197.6907,197.411,197.5322,2990.0
2022-05-26 11:45:00,211.81,211.93,211.68,211.88,4359.0,197.5322,197.6441,197.411,197.5975,4359.0
2022-05-26 11:50:00,211.81,211.95,211.49,211.8,4445.0,197.5322,197.6628,197.2338,197.5229,4445.0
2022-05-26 11:55:00,211.92,212.23,211.91,212.05,4331.0,197.6348,197.9239,197.6255,197.756,4331.0
2022-05-26 12:00:00,212.03,212.37,211.93,212.31,3177.0,197.7374,198.0544,197.6441,197.9985,3177.0
2022-05-26 12:05:00,212.19,212.29,211.99,212.05,4429.0,197.8866,197.9798,197.7001,197.756,4429.0
2022-05-26 12:10:00,212.16,212.53,212.16,212.46,4201.0,197.8586,198.2037,197.8586,198.1384,4201.0
2022-05-26 12:15:00,212.5,212.58,212.35,212.54,4447.0,198.1757,198.2503,198.0358,198.213,4447.0
2022-05-26 12:20:00,212.6,212.81,212.51,212.7,4882.0,198.2689,198.4648,198.185,198.3622,4882.0
2022-05-26 12:25:00,212.79,212.93,212.75,212.75,8299.0,198.4461,198.5767,198.4088,198.4088,8299.0
2022-05-26 12:30:00,212.81,213.25,212.8,212.95,6558.0,198.4648,198.8751,198.4555,198.5953,6558.0
2022-05-26 12:35:00,212.82,212.98,212.82,212.98,2100.0,198.4741,198.6233,198.4741,198.6233,2100.0
2022-05-26 12:40:00,212.88,213.01,212.85,212.92,2279.0,198.5301,198.6513,198.5021,198.5674,2279.0
2022-05-26 12:45:00,212.89,213.35,212.89,213.23,4327.0,198.5394,198.9684,198.5394,198.8565,4327.0
2022-05-26 12:50:00,213.23,213.53,213.23,213.53,2596.0,198.8565,199.1363,198.8565,199.1363,2596.0
2022-05-26 12:55:00,213.44,213.44,213.04,213.05,7181.0,199.0523,199.0523,198.6793,198.6886,7181.0
2022-05-26 13:00:00,213.12,213.28,213.11,213.24,5214.0,198.7539,198.9031,198.7446,198.8658,5214.0
2022-05-26 13:05:00,213.26,213.49,213.17,213.49,8970.0,198.8845,199.0989,198.8005,199.0989,8970.0
2022-05-26 13:10:00,213.5,213.6,213.13,213.37,4248.0,199.1083,199.2015,198.7632,198.987,4248.0
2022-05-26 13:15:00,213.37,213.38,213.06,213.09,9307.0,198.987,198.9964,198.6979,198.7259,9307.0
2022-05-26 13:20:00,213.07,213.14,212.77,212.77,5722.0,198.7073,198.7725,198.4275,198.4275,5722.0
2022-05-26 13:25:00,212.77,212.87,212.52,212.52,6041.0,198.4275,198.5207,198.1943,198.1943,6041.0
2022-05-26 13:30:00,212.59,212.6,212.18,212.47,5836.0,198.2596,198.2689,197.8773,198.1477,5836.0
2022-05-26 13:35:00,212.46,212.46,212.12,212.41,5406.0,198.1384,198.1384,197.8213,198.0917,5406.0
2022-05-26 13:40:00,212.39,212.48,212.29,212.44,7351.0,198.0731,198.157,197.9798,198.1197,7351.0
2022-05-26 13:45:00,212.46,212.51,212.34,212.46,9332.0,198.1384,198.185,198.0265,198.1384,9332.0
2022-05-26 13:50:00,212.48,212.66,212.32,212.44,7272.0,198.157,198.3249,198.0078,198.1197,7272.0
2022-05-26 13:55:00,212.43,212.5,212.17,212.5,6814.0,198.1104,198.1757,197.8679,198.1757,6814.0
2022-05-26 14:00:00,212.48,212.61,212.25,212.34,4010.0,198.157,198.2783,197.9425,198.0265,4010.0
2022-05-26 14:05:00,212.28,212.35,212.04,212.28,7469.0,197.9705,198.0358,197.7467,197.9705,7469.0
2022-05-26 14:10:00,212.21,212.27,212.07,212.22,2648.0,197.9052,197.9612,197.7747,197.9146,2648.0
2022-05-26 14:15:00,212.2,212.27,211.94,212.03,6426.0,197.8959,197.9612,197.6534,197.7374,6426.0
2022-05-26 14:20:00,211.98,212.09,211.91,212.02,6276.0,197.6907,197.7933,197.6255,197.728,6276.0
2022-05-26 14:25:00,212.03,212.27,211.84,212.26,7557.0,197.7374,197.9612,197.5602,197.9519,7557.0
2022-05-26 14:30:00,212.23,212.46,212.22,212.3,3603.0,197.9239,198.1384,197.9146,197.9892,3603.0
2022-05-26 14:35:00,212.27,212.27,211.79,211.79,9813.0,197.9612,197.9612,197.5135,197.5135,9813.0
2022-05-26 14:40:00,211.82,212.05,211.76,212.05,3632.0,197.5415,197.756,197.4856,197.756,3632.0
2022-05-26 14:45:00,212.07,212.12,211.83,212.1,6266.0,197.7747,197.8213,197.5508,197.8026,6266.0
2022-05-26 14:50:00,212.17,212.26,211.94,212.03,5573.0,197.8679,197.9519,197.6534,197.7374,5573.0
2022-05-26 14:55:00,212.0,212.43,211.9,212.38,56554.0,197.7094,198.1104,197.6161,198.0638,56554.0
2022-05-26 15:00:00,212.34,212.35,211.52,211.56,7969.0,198.0265,198.0358,197.2617,197.299,7969.0
2022-05-26 15:05:00,211.56,211.94,211.55,211.86,5961.0,197.299,197.6534,197.2897,197.5788,5961.0
2022-05-26 15:10:00,211.86,212.15,211.52,211.92,15059.0,197.5788,197.8493,197.2617,197.6348,15059.0
2022-05-26 15:15:00,211.91,212.13,211.5,211.86,5317.0,197.6255,197.8306,197.2431,197.5788,5317.0
2022-05-26 15:20:00,211.93,212.01,211.77,212.0,7416.0,197.6441,197.7187,197.4949,197.7094,7416.0
2022-05-26 15:25:00,211.94,212.47,211.94,212.29,9763.0,197.6534,198.1477,197.6534,197.9798,9763.0
2022-05-26 15:30:00,212.29,212.56,212.19,212.45,19163.0,197.9798,198.2316,197.8866,198.1291,19163.0
2022-05-26 15:35:00,212.5,212.78,212.18,212.74,17197.0,198.1757,198.4368,197.8773,198.3995,17197.0
2022-05-26 15:40:00,212.68,213.11,212.63,213.11,13403.0,198.3435,198.7446,198.2969,198.7446,13403.0
2022-05-26 15:45:00,213.19,213.32,213.0,213.31,24399.0,198.8192,198.9404,198.642,198.9311,24399.0
2022-05-26 15:50:00,213.27,213.32,212.67,212.68,41777.0,198.8938,198.9404,198.3342,198.3435,41777.0
2022-05-26 15:55:00,212.63,212.76,212.06,212.38,91848.0,198.2969,198.4182,197.7653,198.0638,91848.0
2022-05-27 09:30:00,212.89,215.57,212.89,214.62,34701.0,198.5394,201.0387,198.5394,200.1528,34701.0
2022-05-27 09:35:00,214.25,216.44,213.79,216.23,18321.0,199.8077,201.8501,199.3787,201.6542,18321.0
2022-05-27 09:40:00,216.5,217.73,216.13,216.35,20489.0,201.906,203.0531,201.561,201.7662,20489.0
2022-05-27 09:45:00,216.48,217.4,215.76,217.26,19527.0,201.8874,202.7454,201.2159,202.6148,19527.0
2022-05-27 09:50:00,217.36,218.41,216.99,217.7,25422.0,202.7081,203.6873,202.363,203.0252,25422.0
2022-05-27 09:55:00,217.61,217.8,217.26,217.43,7525.0,202.9412,203.1184,202.6148,202.7734,7525.0
2022-05-27 10:00:00,217.24,218.48,216.61,218.27,13130.0,202.5962,203.7526,202.0086,203.5567,13130.0
2022-05-27 10:05:00,218.06,218.6,217.86,218.34,8167.0,203.3609,203.8645,203.1744,203.622,8167.0
2022-05-27 10:10:00,218.31,218.52,217.76,218.12,12134.0,203.594,203.7899,203.0811,203.4168,12134.0
2022-05-27 10:15:00,218.07,219.0,217.98,218.85,18266.0,203.3702,204.2375,203.2863,204.0976,18266.0
2022-05-27 10:20:00,218.87,218.95,218.17,218.41,13589.0,204.1163,204.1909,203.4635,203.6873,13589.0
2022-05-27 10:25:00,218.37,218.46,218.08,218.37,7842.0,203.65,203.7339,203.3795,203.65,7842.0
2022-05-27 10:30:00,218.41,218.49,218.12,218.19,8572.0,203.6873,203.7619,203.4168,203.4821,8572.0
2022-05-27 10:35:00,218.18,218.39,218.0,218.09,9187.0,203.4728,203.6686,203.3049,203.3889,9187.0
2022-05-27 10:40:00,218.18,218.22,217.93,218.03,5484.0,203.4728,203.5101,203.2397,203.3329,5484.0
2022-05-27 10:45:00,218.22,218.22,217.04,217.5,8483.0,203.5101,203.5101,202.4096,202.8386,8483.0
2022-05-27 10:50:00,217.46,217.76,217.37,217.74,8451.0,202.8013,203.0811,202.7174,203.0625,8451.0
2022-05-27 10:55:00,217.77,217.88,216.95,217.03,10126.0,203.0904,203.193,202.3257,202.4003,10126.0
2022-05-27 11:00:00,217.1,217.21,216.75,216.89,7567.0,202.4656,202.5682,202.1392,202.2698,7567.0
2022-05-27 11:05:00,216.9,217.67,216.9,217.55,8283.0,202.2791,202.9972,202.2791,202.8853,8283.0
2022-05-27 11:10:00,217.59,217.71,217.41,217.45,6330.0,202.9226,203.0345,202.7547,202.792,6330.0
2022-05-27 11:15:00,217.65,217.82,217.52,217.72,9663.0,202.9785,203.1371,202.8573,203.0438,9663.0
2022-05-27 11:20:00,217.78,218.22,217.74,218.14,5218.0,203.0998,203.5101,203.0625,203.4355,5218.0
2022-05-27 11:25:00,217.98,218.02,217.58,217.99,6293.0,203.2863,203.3236,202.9132,203.2956,6293.0
2022-05-27 11:30:00,217.96,218.05,217.83,217.97,6692.0,203.2676,203.3516,203.1464,203.277,6692.0
2022-05-27 11:35:00,217.89,218.18,217.66,218.18,4808.0,203.2024,203.4728,202.9879,203.4728,4808.0
2022-05-27 11:40:00,218.08,218.72,218.01,218.66,5883.0,203.3795,203.9764,203.3143,203.9204,5883.0
2022-05-27 11:45:00,218.66,218.95,218.55,218.62,8804.0,203.9204,204.1909,203.8179,203.8831,8804.0
2022-05-27 11:50:00,218.66,218.86,218.57,218.86,3715.0,203.9204,204.107,203.8365,204.107,3715.0
2022-05-27 11:55:00,218.85,218.93,218.54,218.64,6074.0,204.0976,204.1722,203.8085,203.9018,6074.0
2022-05-27 12:00:00,218.63,218.95,218.6,218.8,8024.0,203.8925,204.1909,203.8645,204.051,8024.0
2022-05-27 12:05:00,218.77,218.82,218.55,218.82,7427.0,204.023,204.0697,203.8179,204.0697,7427.0
2022-05-27 12:10:00,218.82,219.42,218.75,219.39,19592.0,204.0697,204.6292,204.0044,204.6012,19592.0
2022-05-27 12:15:00,219.39,219.46,219.09,219.45,11826.0,204.6012,204.6665,204.3215,204.6572,11826.0
2022-05-27 12:20:00,219.35,219.67,219.26,219.47,10966.0,204.5639,204.8624,204.48,204.6758,10966.0
2022-05-27 12:25:00,219.44,219.71,219.43,219.63,6543.0,204.6479,204.8997,204.6385,204.8251,6543.0
2022-05-27 12:30:00,219.67,219.83,219.59,219.6,7806.0,204.8624,205.0116,204.7878,204.7971,7806.0
2022-05-27 12:35:00,219.58,219.63,219.19,219.61,5751.0,204.7784,204.8251,204.4147,204.8064,5751.0
2022-05-27 12:40:00,219.55,219.7,219.52,219.52,3438.0,204.7505,204.8903,204.7225,204.7225,3438.0
2022-05-27 12:45:00,219.53,219.69,218.93,219.06,19102.0,204.7318,204.881,204.1722,204.2935,19102.0
2022-05-27 12:50:00,218.97,219.36,218.73,219.36,5054.0,204.2095,204.5733,203.9857,204.5733,5054.0
2022-05-27 12:55:00,219.16,219.54,219.16,219.26,3748.0,204.3867,204.7411,204.3867,204.48,3748.0
2022-05-27 13:00:00,219.23,219.49,219.22,219.39,3333.0,204.452,204.6945,204.4427,204.6012,3333.0
2022-05-27 13:05:00,219.38,219.74,219.34,219.63,4812.0,204.5919,204.9276,204.5546,204.8251,4812.0
2022-05-27 13:10:00,219.63,219.68,219.23,219.42,5635.0,204.8251,204.8717,204.452,204.6292,5635.0
2022-05-27 13:15:00,219.33,219.49,219.24,219.42,13679.0,204.5453,204.6945,204.4613,204.6292,13679.0
2022-05-27 13:20:00,219.35,219.35,218.57,218.57,8475.0,204.5639,204.5639,203.8365,203.8365,8475.0
2022-05-27 13:25:00,218.6,218.97,218.6,218.9,12437.0,203.8645,204.2095,203.8645,204.1443,12437.0
2022-05-27 13:30:00,218.89,218.91,218.5,218.7,7760.0,204.1349,204.1536,203.7712,203.9577,7760.0
2022-05-27 13:35:00,218.67,218.7,218.06,218.3,6582.0,203.9298,203.9577,203.3609,203.5847,6582.0
2022-05-27 13:40:00,218.33,218.49,218.24,218.45,6396.0,203.6127,203.7619,203.5288,203.7246,6396.0
2022-05-27 13:45:00,218.52,218.54,218.34,218.54,2734.0,203.7899,203.8085,203.622,203.8085,2734.0
2022-05-27 13:50:00,218.44,218.6,218.39,218.6,4216.0,203.7153,203.8645,203.6686,203.8645,4216.0
2022-05-27 13:55:00,218.55,218.78,218.54,218.73,3782.0,203.8179,204.0324,203.8085,203.9857,3782.0
2022-05-27 14:00:00,218.7,218.85,218.65,218.79,3859.0,203.9577,204.0976,203.9111,204.0417,3859.0
2022-05-27 14:05:00,218.83,219.07,218.74,219.03,5257.0,204.079,204.3028,203.9951,204.2655,5257.0
2022-05-27 14:10:00,219.06,219.42,219.06,219.42,5476.0,204.2935,204.6292,204.2935,204.6292,5476.0
2022-05-27 14:15:00,219.46,219.63,219.01,219.19,7913.0,204.6665,204.8251,204.2469,204.4147,7913.0
2022-05-27 14:20:00,219.28,219.59,219.28,219.51,4871.0,204.4987,204.7878,204.4987,204.7131,4871.0
2022-05-27 14:25:00,219.53,219.59,218.76,218.87,6934.0,204.7318,204.7878,204.0137,204.1163,6934.0
2022-05-27 14:30:00,218.87,219.01,218.73,218.87,5608.0,204.1163,204.2469,203.9857,204.1163,5608.0
2022-05-27 14:35:00,218.82,218.97,218.8,218.91,6433.0,204.0697,204.2095,204.051,204.1536,6433.0
2022-05-27 14:40:00,218.92,218.98,218.82,218.86,3770.0,204.1629,204.2189,204.0697,204.107,3770.0
2022-05-27 14:45:00,218.98,219.11,218.85,219.0,5994.0,204.2189,204.3401,204.0976,204.2375,5994.0
2022-05-27 14:50:00,219.0,219.09,218.9,219.07,9073.0,204.2375,204.3215,204.1443,204.3028,9073.0
2022-05-27 14:55:00,219.07,219.47,219.07,219.45,5201.0,204.3028,204.6758,204.3028,204.6572,5201.0
2022-05-27 15:00:00,219.47,219.7,219.18,219.35,10660.0,204.6758,204.8903,204.4054,204.5639,10660.0
2022-05-27 15:05:00,219.31,219.74,219.28,219.61,5956.0,204.5266,204.9276,204.4987,204.8064,5956.0
2022-05-27 15:10:00,219.62,219.68,219.33,219.42,6130.0,204.8157,204.8717,204.5453,204.6292,6130.0
2022-05-27 15:15:00,219.54,219.7,219.38,219.7,7749.0,204.7411,204.8903,204.5919,204.8903,7749.0
2022-05-27 15:20:00,219.66,219.69,219.19,219.51,11621.0,204.853,204.881,204.4147,204.7131,11621.0
2022-05-27 15:25:00,219.55,219.87,219.51,219.78,33213.0,204.7505,205.0489,204.7131,204.9649,33213.0
2022-05-27 15:30:00,219.84,220.1,219.83,219.98,43081.0,205.0209,205.2634,205.0116,205.1515,43081.0
2022-05-27 15:35:00,220.01,220.05,219.59,219.84,33721.0,205.1794,205.2167,204.7878,205.0209,33721.0
2022-05-27 15:40:00,219.82,219.82,219.32,219.65,26071.0,205.0023,205.0023,204.536,204.8437,26071.0
2022-05-27 15:45:00,219.67,219.74,219.35,219.43,38251.0,204.8624,204.9276,204.5639,204.6385,38251.0
2022-05-27 15:50:00,219.45,219.65,219.0,219.27,37362.0,204.6572,204.8437,204.2375,204.4893,37362.0
2022-05-27 15:55:00,219.26,219.72,219.24,219.69,124287.0,204.48,204.909,204.4613,204.881,124287.0
2022-05-31 09:30:00,217.78,217.95,215.17,216.33,44517.0,203.0998,203.2583,200.6657,201.7475,44517.0
2022-05-31 09:35:00,216.33,217.68,215.85,217.2,17966.0,201.7475,203.0065,201.2999,202.5589,17966.0
2022-05-31 09:40:00,217.34,218.51,217.21,218.45,14831.0,202.6894,203.7806,202.5682,203.7246,14831.0
2022-05-31 09:45:00,218.45,219.64,218.45,218.85,19927.0,203.7246,204.8344,203.7246,204.0976,19927.0
2022-05-31 09:50:00,218.72,219.66,218.48,219.58,10476.0,203.9764,204.853,203.7526,204.7784,10476.0
2022-05-31 09:55:00,219.44,220.28,219.35,219.81,16581.0,204.6479,205.4312,204.5639,204.9929,16581.0
2022-05-31 10:00:00,219.8,220.14,218.92,218.99,13605.0,204.9836,205.3007,204.1629,204.2282,13605.0
2022-05-31 10:05:00,219.11,219.85,219.02,219.67,8486.0,204.3401,205.0302,204.2562,204.8624,8486.0
2022-05-31 10:10:00,219.88,220.18,219.45,220.17,16032.0,205.0582,205.338,204.6572,205.3287,16032.0
2022-05-31 10:15:00,220.31,221.27,220.15,221.27,20942.0,205.4592,206.3545,205.31,206.3545,20942.0
2022-05-31 10:20:00,221.43,222.6,221.35,221.49,16516.0,206.5037,207.5949,206.4291,206.5597,16516.0
2022-05-31 10:25:00,221.66,221.97,220.95,221.08,9245.0,206.7182,207.0073,206.0561,206.1773,9245.0
2022-05-31 10:30:00,220.93,221.41,220.42,220.48,14708.0,206.0374,206.4851,205.5618,205.6178,14708.0
2022-05-31 10:35:00,220.37,220.7,219.93,220.69,7365.0,205.5152,205.8229,205.1048,205.8136,7365.0
2022-05-31 10:40:00,220.69,221.69,220.63,221.4,17422.0,205.8136,206.7462,205.7577,206.4757,17422.0
2022-05-31 10:45:00,221.5,221.73,221.2,221.5,11079.0,206.569,206.7835,206.2892,206.569,11079.0
2022-05-31 10:50:00,221.25,221.52,220.86,221.2,14349.0,206.3359,206.5877,205.9721,206.2892,14349.0
2022-05-31 10:55:00,221.18,221.38,220.89,221.18,7392.0,206.2706,206.4571,206.0001,206.2706,7392.0
2022-05-31 11:00:00,221.24,221.99,221.23,221.37,9776.0,206.3265,207.026,206.3172,206.4478,9776.0
2022-05-31 11:05:00,221.41,221.5,220.6,221.01,12765.0,206.4851,206.569,205.7297,206.112,12765.0
2022-05-31 11:10:00,221.06,221.63,221.04,221.06,9760.0,206.1587,206.6902,206.14,206.1587,9760.0
2022-05-31 11:15:00,221.01,221.53,220.87,221.19,8079.0,206.112,206.597,205.9815,206.2799,8079.0
2022-05-31 11:20:00,221.01,221.5,220.72,221.45,7269.0,206.112,206.569,205.8416,206.5224,7269.0
2022-05-31 11:25:00,221.39,221.74,221.26,221.28,11251.0,206.4664,206.7928,206.3452,206.3638,11251.0
2022-05-31 11:30:00,221.13,221.86,220.87,221.5,13930.0,206.2239,206.9047,205.9815,206.569,13930.0
2022-05-31 11:35:00,221.4,222.55,221.34,222.55,8532.0,206.4757,207.5482,206.4198,207.5482,8532.0
2022-05-31 11:40:00,222.37,222.42,221.72,222.01,11681.0,207.3804,207.427,206.7742,207.0446,11681.0
2022-05-31 11:45:00,222.08,222.78,221.93,222.33,11110.0,207.1099,207.7627,206.97,207.3431,11110.0
2022-05-31 11:50:00,222.49,222.85,222.45,222.63,5979.0,207.4923,207.828,207.455,207.6228,5979.0
2022-05-31 11:55:00,222.59,222.96,222.55,222.96,12330.0,207.5855,207.9306,207.5482,207.9306,12330.0
2022-05-31 12:00:00,222.92,223.0,222.55,223.0,6958.0,207.8933,207.9679,207.5482,207.9679,6958.0
2022-05-31 12:05:00,222.89,222.93,222.67,222.67,10533.0,207.8653,207.9026,207.6601,207.6601,10533.0
2022-05-31 12:10:00,222.77,222.9,222.4,222.4,5145.0,207.7534,207.8746,207.4083,207.4083,5145.0
2022-05-31 12:15:00,222.33,222.79,222.33,222.78,4158.0,207.3431,207.772,207.3431,207.7627,4158.0
2022-05-31 12:20:00,222.88,222.9,222.37,222.62,3817.0,207.856,207.8746,207.3804,207.6135,3817.0
2022-05-31 12:25:00,222.63,222.72,222.56,222.69,2844.0,207.6228,207.7068,207.5576,207.6788,2844.0
2022-05-31 12:30:00,222.65,223.0,222.65,222.88,4301.0,207.6415,207.9679,207.6415,207.856,4301.0
2022-05-31 12:35:00,222.88,223.35,222.72,223.24,9268.0,207.856,208.2943,207.7068,208.1917,9268.0
2022-05-31 12:40:00,223.24,223.4,223.22,223.33,6848.0,208.1917,208.3409,208.1731,208.2756,6848.0
2022-05-31 12:45:00,223.43,223.49,223.07,223.13,4928.0,208.3689,208.4249,208.0332,208.0891,4928.0
2022-05-31 12:50:00,223.12,223.37,223.09,223.29,6201.0,208.0798,208.313,208.0518,208.2383,6201.0
2022-05-31 12:55:00,223.35,223.43,222.91,223.16,10862.0,208.2943,208.3689,207.884,208.1171,10862.0
2022-05-31 13:00:00,223.14,223.39,222.86,223.17,11805.0,208.0985,208.3316,207.8373,208.1264,11805.0
2022-05-31 13:05:00,223.22,223.98,223.22,223.84,10819.0,208.1731,208.8818,208.1731,208.7513,10819.0
2022-05-31 13:10:00,223.76,223.8,223.45,223.66,4864.0,208.6767,208.714,208.3876,208.5834,4864.0
2022-05-31 13:15:00,223.63,223.63,222.87,223.12,15730.0,208.5554,208.5554,207.8467,208.0798,15730.0
2022-05-31 13:20:00,223.06,223.2,222.93,223.07,5692.0,208.0238,208.1544,207.9026,208.0332,5692.0
2022-05-31 13:25:00,223.08,223.57,223.05,223.53,26511.0,208.0425,208.4995,208.0145,208.4622,26511.0
2022-05-31 13:30:00,223.49,223.96,223.48,223.96,10785.0,208.4249,208.8632,208.4155,208.8632,10785.0
2022-05-31 13:35:00,223.97,224.39,223.9,224.22,13513.0,208.8725,209.2642,208.8072,209.1057,13513.0
2022-05-31 13:40:00,224.29,224.71,224.25,224.67,11288.0,209.1709,209.5626,209.1336,209.5253,11288.0
2022-05-31 13:45:00,224.71,224.98,224.5,224.84,15162.0,209.5626,209.8144,209.3668,209.6839,15162.0
2022-05-31 13:50:00,224.82,225.3,224.76,225.05,27719.0,209.6652,210.1129,209.6093,209.8797,27719.0
2022-05-31 13:55:00,225.07,225.45,225.0,225.34,12777.0,209.8984,210.2527,209.8331,210.1502,12777.0
2022-05-31 14:00:00,225.32,225.6,225.11,225.54,13050.0,210.1315,210.3926,209.9357,210.3367,13050.0
2022-05-31 14:05:00,225.47,225.47,225.0,225.29,5115.0,210.2714,210.2714,209.8331,210.1035,5115.0
2022-05-31 14:10:00,225.25,225.74,225.24,225.55,14100.0,210.0662,210.5232,210.0569,210.346,14100.0
2022-05-31 14:15:00,225.54,225.8,225.49,225.76,10485.0,210.3367,210.5791,210.29,210.5418,10485.0
2022-05-31 14:20:00,225.79,225.91,225.39,225.62,16330.0,210.5698,210.6817,210.1968,210.4113,16330.0
2022-05-31 14:25:00,225.59,225.8,225.43,225.75,14434.0,210.3833,210.5791,210.2341,210.5325,14434.0
2022-05-31 14:30:00,225.73,225.75,225.44,225.55,11023.0,210.5139,210.5325,210.2434,210.346,11023.0
2022-05-31 14:35:00,225.52,225.61,225.24,225.25,10954.0,210.318,210.402,210.0569,210.0662,10954.0
2022-05-31 14:40:00,225.23,225.32,224.8,225.03,14668.0,210.0476,210.1315,209.6466,209.8611,14668.0
2022-05-31 14:45:00,225.03,225.32,224.9,225.0,16086.0,209.8611,210.1315,209.7398,209.8331,16086.0
2022-05-31 14:50:00,225.02,225.2,224.8,224.83,23161.0,209.8517,210.0196,209.6466,209.6745,23161.0
2022-05-31 14:55:00,224.75,225.19,224.51,224.79,23643.0,209.5999,210.0103,209.3761,209.6372,23643.0
2022-05-31 15:00:00,224.8,225.09,224.35,224.92,26658.0,209.6466,209.917,209.2269,209.7585,26658.0
2022-05-31 15:05:00,224.96,225.06,224.62,225.06,14981.0,209.7958,209.889,209.4787,209.889,14981.0
2022-05-31 15:10:00,225.01,225.13,224.64,225.08,16679.0,209.8424,209.9543,209.4973,209.9077,16679.0
2022-05-31 15:15:00,225.15,225.29,224.7,224.75,15870.0,209.973,210.1035,209.5533,209.5999,15870.0
2022-05-31 15:20:00,224.78,225.19,224.78,225.18,9815.0,209.6279,210.0103,209.6279,210.0009,9815.0
2022-05-31 15:25:00,225.18,225.25,224.93,224.97,10808.0,210.0009,210.0662,209.7678,209.8051,10808.0
2022-05-31 15:30:00,225.05,225.43,225.04,225.17,24802.0,209.8797,210.2341,209.8704,209.9916,24802.0
2022-05-31 15:35:00,225.14,225.2,224.96,225.0,37786.0,209.9636,210.0196,209.7958,209.8331,37786.0
2022-05-31 15:40:00,225.01,225.1,224.53,224.67,49847.0,209.8424,209.9263,209.3948,209.5253,49847.0
2022-05-31 15:45:00,224.64,224.81,224.39,224.61,35992.0,209.4973,209.6559,209.2642,209.4694,35992.0
2022-05-31 15:50:00,224.65,225.24,224.5,224.87,92517.0,209.5067,210.0569,209.3668,209.7118,92517.0
2022-05-31 15:55:00,224.83,224.92,224.44,224.5,167875.0,209.6745,209.7585,209.3108,209.3668,167875.0
2022-06-01 09:30:00,225.0,226.33,224.21,224.38,48686.0,209.8331,211.0734,209.0963,209.2549,48686.0
2022-06-01 09:35:00,224.45,225.35,223.97,224.39,24884.0,209.3202,210.1595,208.8725,209.2642,24884.0
2022-06-01 09:40:00,224.17,225.16,223.23,223.73,20185.0,209.059,209.9823,208.1824,208.6487,20185.0
2022-06-01 09:45:00,223.9,223.91,222.3,223.34,16282.0,208.8072,208.8166,207.3151,208.285,16282.0
2022-06-01 09:50:00,222.67,223.29,222.41,222.78,20685.0,207.6601,208.2383,207.4177,207.7627,20685.0
2022-06-01 09:55:00,222.87,222.87,221.66,222.53,11196.0,207.8467,207.8467,206.7182,207.5296,11196.0
2022-06-01 10:00:00,222.63,222.66,221.71,222.61,21385.0,207.6228,207.6508,206.7649,207.6042,21385.0
2022-06-01 10:05:00,222.61,222.7,222.12,222.28,7673.0,207.6042,207.6881,207.1472,207.2964,7673.0
2022-06-01 10:10:00,222.31,222.64,221.51,221.84,22642.0,207.3244,207.6322,206.5783,206.8861,22642.0
2022-06-01 10:15:00,221.8,221.8,220.05,220.05,13031.0,206.8488,206.8488,205.2167,205.2167,13031.0
2022-06-01 10:20:00,220.05,220.44,219.97,220.02,21467.0,205.2167,205.5805,205.1421,205.1888,21467.0
2022-06-01 10:25:00,220.11,220.27,219.43,219.44,14983.0,205.2727,205.4219,204.6385,204.6479,14983.0
2022-06-01 10:30:00,219.5,220.04,219.5,219.69,4950.0,204.7038,205.2074,204.7038,204.881,4950.0
2022-06-01 10:35:00,219.67,219.8,219.5,219.77,7056.0,204.8624,204.9836,204.7038,204.9556,7056.0
2022-06-01 10:40:00,219.8,219.81,219.41,219.62,7935.0,204.9836,204.9929,204.6199,204.8157,7935.0
2022-06-01 10:45:00,219.51,219.51,218.82,218.9,13710.0,204.7131,204.7131,204.0697,204.1443,13710.0
2022-06-01 10:50:00,218.87,219.28,218.87,219.25,10820.0,204.1163,204.4987,204.1163,204.4707,10820.0
2022-06-01 10:55:00,219.17,219.26,218.94,219.26,6538.0,204.3961,204.48,204.1816,204.48,6538.0
2022-06-01 11:00:00,219.25,219.29,218.67,218.87,10622.0,204.4707,204.508,203.9298,204.1163,10622.0
2022-06-01 11:05:00,218.73,218.81,218.4,218.45,6817.0,203.9857,204.0603,203.678,203.7246,6817.0
2022-06-01 11:10:00,218.37,218.83,218.36,218.47,5505.0,203.65,204.079,203.6407,203.7433,5505.0
2022-06-01 11:15:00,218.44,219.08,218.25,219.05,13661.0,203.7153,204.3121,203.5381,204.2842,13661.0
2022-06-01 11:20:00,218.98,218.98,217.91,217.99,9981.0,204.2189,204.2189,203.221,203.2956,9981.0
2022-06-01 11:25:00,217.94,218.2,217.71,218.19,6763.0,203.249,203.4915,203.0345,203.4821,6763.0
2022-06-01 11:30:00,218.24,218.74,218.15,218.44,7693.0,203.5288,203.9951,203.4448,203.7153,7693.0
2022-06-01 11:35:00,218.46,218.47,218.07,218.26,6208.0,203.7339,203.7433,203.3702,203.5474,6208.0
2022-06-01 11:40:00,218.19,218.19,217.5,217.63,8591.0,203.4821,203.4821,202.8386,202.9599,8591.0
2022-06-01 11:45:00,217.56,217.83,217.52,217.77,4826.0,202.8946,203.1464,202.8573,203.0904,4826.0
2022-06-01 11:50:00,217.77,217.79,217.07,217.34,18349.0,203.0904,203.1091,202.4376,202.6894,18349.0
2022-06-01 11:55:00,217.34,217.44,217.04,217.08,5685.0,202.6894,202.7827,202.4096,202.447,5685.0
2022-06-01 12:00:00,217.06,217.1,216.4,216.55,8086.0,202.4283,202.4656,201.8128,201.9527,8086.0
2022-06-01 12:05:00,216.46,216.87,216.43,216.66,6518.0,201.8687,202.2511,201.8408,202.0553,6518.0
2022-06-01 12:10:00,216.52,216.8,216.25,216.8,5941.0,201.9247,202.1858,201.6729,202.1858,5941.0
2022-06-01 12:15:00,216.79,217.19,216.79,217.05,10225.0,202.1765,202.5495,202.1765,202.419,10225.0
2022-06-01 12:20:00,217.02,217.12,216.95,216.98,4042.0,202.391,202.4843,202.3257,202.3537,4042.0
2022-06-01 12:25:00,216.97,216.97,216.59,216.7,8347.0,202.3444,202.3444,201.99,202.0926,8347.0
2022-06-01 12:30:00,216.65,217.22,216.64,217.13,7736.0,202.0459,202.5775,202.0366,202.4936,7736.0
2022-06-01 12:35:00,217.12,217.44,217.11,217.44,8226.0,202.4843,202.7827,202.4749,202.7827,8226.0
2022-06-01 12:40:00,217.42,217.75,216.89,216.89,15917.0,202.764,203.0718,202.2698,202.2698,15917.0
2022-06-01 12:45:00,216.88,216.97,216.63,216.7,7219.0,202.2604,202.3444,202.0273,202.0926,7219.0
2022-06-01 12:50:00,216.7,217.15,216.41,217.15,7144.0,202.0926,202.5122,201.8221,202.5122,7144.0
2022-06-01 12:55:00,217.11,217.86,217.06,217.57,11699.0,202.4749,203.1744,202.4283,202.9039,11699.0
2022-06-01 13:00:00,217.56,217.75,217.02,217.13,14372.0,202.8946,203.0718,202.391,202.4936,14372.0
2022-06-01 13:05:00,217.18,218.12,217.05,217.91,17715.0,202.5402,203.4168,202.419,203.221,17715.0
2022-06-01 13:10:00,217.96,218.27,217.76,217.86,9096.0,203.2676,203.5567,203.0811,203.1744,9096.0
2022-06-01 13:15:00,217.9,218.61,217.88,218.28,9217.0,203.2117,203.8738,203.193,203.5661,9217.0
2022-06-01 13:20:00,218.31,218.54,218.13,218.54,10362.0,203.594,203.8085,203.4262,203.8085,10362.0
2022-06-01 13:25:00,218.58,218.88,218.5,218.73,8020.0,203.8458,204.1256,203.7712,203.9857,8020.0
2022-06-01 13:30:00,218.68,218.93,218.68,218.9,12491.0,203.9391,204.1722,203.9391,204.1443,12491.0
2022-06-01 13:35:00,218.97,219.14,218.82,218.95,7021.0,204.2095,204.3681,204.0697,204.1909,7021.0
2022-06-01 13:40:00,218.9,219.02,218.71,219.02,10454.0,204.1443,204.2562,203.9671,204.2562,10454.0
2022-06-01 13:45:00,219.02,219.18,218.73,218.75,11064.0,204.2562,204.4054,203.9857,204.0044,11064.0
2022-06-01 13:50:00,218.81,218.87,218.6,218.67,10569.0,204.0603,204.1163,203.8645,203.9298,10569.0
2022-06-01 13:55:00,218.74,219.12,218.67,218.85,9531.0,203.9951,204.3494,203.9298,204.0976,9531.0
2022-06-01 14:00:00,218.82,219.39,218.76,219.39,21765.0,204.0697,204.6012,204.0137,204.6012,21765.0
2022-06-01 14:05:00,219.42,219.73,218.92,219.01,9827.0,204.6292,204.9183,204.1629,204.2469,9827.0
2022-06-01 14:10:00,219.0,219.05,218.4,218.92,44292.0,204.2375,204.2842,203.678,204.1629,44292.0
2022-06-01 14:15:00,218.95,219.02,218.58,218.86,26609.0,204.1909,204.2562,203.8458,204.107,26609.0
2022-06-01 14:20:00,218.86,219.79,218.81,219.79,18996.0,204.107,204.9743,204.0603,204.9743,18996.0
2022-06-01 14:25:00,219.78,220.55,219.73,220.15,27162.0,204.9649,205.683,204.9183,205.31,27162.0
2022-06-01 14:30:00,220.16,220.32,220.1,220.24,12999.0,205.3193,205.4685,205.2634,205.3939,12999.0
2022-06-01 14:35:00,220.25,220.36,220.0,220.01,9878.0,205.4033,205.5059,205.1701,205.1794,9878.0
2022-06-01 14:40:00,219.96,220.04,219.18,219.69,31241.0,205.1328,205.2074,204.4054,204.881,31241.0
2022-06-01 14:45:00,219.71,219.75,219.37,219.6,4940.0,204.8997,204.937,204.5826,204.7971,4940.0
2022-06-01 14:50:00,219.6,219.71,219.32,219.33,4924.0,204.7971,204.8997,204.536,204.5453,4924.0
2022-06-01 14:55:00,219.37,219.48,219.13,219.39,6687.0,204.5826,204.6852,204.3588,204.6012,6687.0
2022-06-01 15:00:00,219.39,219.6,218.9,219.06,7079.0,204.6012,204.7971,204.1443,204.2935,7079.0
2022-06-01 15:05:00,219.06,219.5,219.03,219.43,8624.0,204.2935,204.7038,204.2655,204.6385,8624.0
2022-06-01 15:10:00,219.43,219.78,219.38,219.65,6457.0,204.6385,204.9649,204.5919,204.8437,6457.0
2022-06-01 15:15:00,219.65,219.83,219.4,219.48,8376.0,204.8437,205.0116,204.6106,204.6852,8376.0
2022-06-01 15:20:00,219.53,219.62,219.33,219.47,6449.0,204.7318,204.8157,204.5453,204.6758,6449.0
2022-06-01 15:25:00,219.47,219.48,219.09,219.19,7108.0,204.6758,204.6852,204.3215,204.4147,7108.0
2022-06-01 15:30:00,219.13,219.21,218.73,218.91,14325.0,204.3588,204.4334,203.9857,204.1536,14325.0
2022-06-01 15:35:00,218.87,219.46,218.77,219.46,13617.0,204.1163,204.6665,204.023,204.6665,13617.0
2022-06-01 15:40:00,219.48,220.17,219.43,220.01,23650.0,204.6852,205.3287,204.6385,205.1794,23650.0
2022-06-01 15:45:00,220.02,220.43,219.76,220.25,35502.0,205.1888,205.5711,204.9463,205.4033,35502.0
2022-06-01 15:50:00,220.31,220.4,219.48,219.48,34578.0,205.4592,205.5432,204.6852,204.6852,34578.0
2022-06-01 15:55:00,219.49,219.57,218.64,218.66,95611.0,204.6945,204.7691,203.9018,203.9204,95611.0
2022-06-02 09:30:00,218.59,220.23,218.59,219.91,24309.0,203.8552,205.3846,203.8552,205.0862,24309.0
2022-06-02 09:35:00,220.49,220.49,219.18,220.11,12377.0,205.6271,205.6271,204.4054,205.2727,12377.0
2022-06-02 09:40:00,219.97,220.74,219.6,220.3,12175.0,205.1421,205.8602,204.7971,205.4499,12175.0
2022-06-02 09:45:00,220.67,221.29,220.13,221.29,9378.0,205.795,206.3732,205.2914,206.3732,9378.0
2022-06-02 09:50:00,221.04,221.16,220.09,220.33,8034.0,206.14,206.2519,205.2541,205.4779,8034.0
2022-06-02 09:55:00,219.98,220.31,218.46,220.08,6667.0,205.1515,205.4592,203.7339,205.2447,6667.0
2022-06-02 10:00:00,220.01,220.71,219.32,219.64,10154.0,205.1794,205.8323,204.536,204.8344,10154.0
2022-06-02 10:05:00,219.63,219.8,219.25,219.74,4316.0,204.8251,204.9836,204.4707,204.9276,4316.0
2022-06-02 10:10:00,219.82,221.18,219.82,220.84,16180.0,205.0023,206.2706,205.0023,205.9535,16180.0
2022-06-02 10:15:00,220.88,220.92,219.16,219.16,13419.0,205.9908,206.0281,204.3867,204.3867,13419.0
2022-06-02 10:20:00,219.17,219.59,218.25,218.42,8344.0,204.3961,204.7878,203.5381,203.6966,8344.0
2022-06-02 10:25:00,218.53,218.8,218.25,218.79,16596.0,203.7992,204.051,203.5381,204.0417,16596.0
2022-06-02 10:30:00,218.9,219.62,218.9,219.39,7577.0,204.1443,204.8157,204.1443,204.6012,7577.0
2022-06-02 10:35:00,219.31,219.69,218.96,219.53,5441.0,204.5266,204.881,204.2002,204.7318,5441.0
2022-06-02 10:40:00,219.52,219.75,219.1,219.17,4508.0,204.7225,204.937,204.3308,204.3961,4508.0
2022-06-02 10:45:00,218.92,219.21,218.57,219.02,4245.0,204.1629,204.4334,203.8365,204.2562,4245.0
2022-06-02 10:50:00,218.99,219.42,218.58,219.32,11155.0,204.2282,204.6292,203.8458,204.536,11155.0
2022-06-02 10:55:00,219.43,220.04,219.1,219.96,22405.0,204.6385,205.2074,204.3308,205.1328,22405.0
2022-06-02 11:00:00,219.91,220.52,219.44,220.38,15687.0,205.0862,205.6551,204.6479,205.5245,15687.0
2022-06-02 11:05:00,220.3,220.33,219.93,220.04,4367.0,205.4499,205.4779,205.1048,205.2074,4367.0
2022-06-02 11:10:00,220.14,220.64,220.02,220.26,7537.0,205.3007,205.767,205.1888,205.4126,7537.0
2022-06-02 11:15:00,220.12,220.17,219.85,219.93,1452.0,205.282,205.3287,205.0302,205.1048,1452.0
2022-06-02 11:20:00,219.87,220.14,219.87,220.14,3632.0,205.0489,205.3007,205.0489,205.3007,3632.0
2022-06-02 11:25:00,220.22,220.28,219.79,220.27,4335.0,205.3753,205.4312,204.9743,205.4219,4335.0
2022-06-02 11:30:00,220.27,220.27,219.54,219.81,4124.0,205.4219,205.4219,204.7411,204.9929,4124.0
2022-06-02 11:35:00,219.81,219.82,219.55,219.76,3133.0,204.9929,205.0023,204.7505,204.9463,3133.0
2022-06-02 11:40:00,219.67,220.15,219.67,220.1,5747.0,204.8624,205.31,204.8624,205.2634,5747.0
2022-06-02 11:45:00,220.0,220.24,219.83,220.17,2119.0,205.1701,205.3939,205.0116,205.3287,2119.0
2022-06-02 11:50:00,220.23,224.41,220.19,220.68,53862.0,205.3846,209.2828,205.3473,205.8043,53862.0
2022-06-02 11:55:00,220.74,220.81,220.54,220.66,8167.0,205.8602,205.9255,205.6737,205.7856,8167.0
2022-06-02 12:00:00,220.71,220.84,220.35,220.75,6582.0,205.8323,205.9535,205.4965,205.8696,6582.0
2022-06-02 12:05:00,220.67,220.85,220.43,220.55,4618.0,205.795,205.9628,205.5711,205.683,4618.0
2022-06-02 12:10:00,220.61,220.71,220.38,220.5,2717.0,205.739,205.8323,205.5245,205.6364,2717.0
2022-06-02 12:15:00,220.44,220.47,220.28,220.34,3230.0,205.5805,205.6084,205.4312,205.4872,3230.0
2022-06-02 12:20:00,220.2,220.63,220.16,220.63,5804.0,205.3566,205.7577,205.3193,205.7577,5804.0
2022-06-02 12:25:00,220.66,220.84,220.43,220.73,3791.0,205.7856,205.9535,205.5711,205.8509,3791.0
2022-06-02 12:30:00,220.79,221.13,220.66,221.02,3807.0,205.9069,206.2239,205.7856,206.1214,3807.0
2022-06-02 12:35:00,221.05,221.96,221.05,221.94,7830.0,206.1493,206.998,206.1493,206.9793,7830.0
2022-06-02 12:40:00,221.88,221.88,221.4,221.51,5288.0,206.9234,206.9234,206.4757,206.5783,5288.0
2022-06-02 12:45:00,221.42,221.62,221.42,221.45,2906.0,206.4944,206.6809,206.4944,206.5224,2906.0
2022-06-02 12:50:00,221.47,221.84,221.47,221.84,5845.0,206.541,206.8861,206.541,206.8861,5845.0
2022-06-02 12:55:00,221.76,221.87,221.57,221.67,10125.0,206.8115,206.9141,206.6343,206.7275,10125.0
2022-06-02 13:00:00,221.78,222.06,221.66,222.06,4290.0,206.8301,207.0913,206.7182,207.0913,4290.0
2022-06-02 13:05:00,222.02,222.16,221.91,222.01,6680.0,207.054,207.1845,206.9514,207.0446,6680.0
2022-06-02 13:10:00,221.97,222.16,221.67,221.8,4177.0,207.0073,207.1845,206.7275,206.8488,4177.0
2022-06-02 13:15:00,221.78,222.2,221.77,222.2,3219.0,206.8301,207.2218,206.8208,207.2218,3219.0
2022-06-02 13:20:00,222.14,222.42,222.13,222.4,3225.0,207.1659,207.427,207.1565,207.4083,3225.0
2022-06-02 13:25:00,222.38,222.39,221.92,222.3,3715.0,207.3897,207.399,206.9607,207.3151,3715.0
2022-06-02 13:30:00,222.25,222.56,222.15,222.42,2744.0,207.2684,207.5576,207.1752,207.427,2744.0
2022-06-02 13:35:00,222.34,222.81,222.26,222.54,12170.0,207.3524,207.7907,207.2778,207.5389,12170.0
2022-06-02 13:40:00,222.52,222.64,222.25,222.62,7458.0,207.5202,207.6322,207.2684,207.6135,7458.0
2022-06-02 13:45:00,222.59,223.27,222.58,222.91,8756.0,207.5855,208.2197,207.5762,207.884,8756.0
2022-06-02 13:50:00,222.79,222.88,222.23,222.54,3277.0,207.772,207.856,207.2498,207.5389,3277.0
2022-06-02 13:55:00,222.38,222.69,222.38,222.53,2200.0,207.3897,207.6788,207.3897,207.5296,2200.0
2022-06-02 14:00:00,222.48,222.62,222.3,222.62,3625.0,207.4829,207.6135,207.3151,207.6135,3625.0
2022-06-02 14:05:00,222.5,222.63,222.35,222.54,4855.0,207.5016,207.6228,207.3617,207.5389,4855.0
2022-06-02 14:10:00,222.37,222.5,222.31,222.47,2360.0,207.3804,207.5016,207.3244,207.4736,2360.0
2022-06-02 14:15:00,222.44,222.55,222.21,222.48,5975.0,207.4456,207.5482,207.2311,207.4829,5975.0
2022-06-02 14:20:00,222.4,222.4,222.07,222.07,12703.0,207.4083,207.4083,207.1006,207.1006,12703.0
2022-06-02 14:25:00,222.13,222.13,221.36,221.61,14668.0,207.1565,207.1565,206.4384,206.6716,14668.0
2022-06-02 14:30:00,221.73,221.89,221.72,221.86,4432.0,206.7835,206.9327,206.7742,206.9047,4432.0
2022-06-02 14:35:00,221.9,221.91,221.58,221.61,4019.0,206.942,206.9514,206.6436,206.6716,4019.0
2022-06-02 14:40:00,221.41,221.48,220.99,221.42,7342.0,206.4851,206.5504,206.0934,206.4944,7342.0
2022-06-02 14:45:00,221.44,221.92,221.42,221.73,2539.0,206.5131,206.9607,206.4944,206.7835,2539.0
2022-06-02 14:50:00,221.56,221.62,221.4,221.4,4166.0,206.625,206.6809,206.4757,206.4757,4166.0
2022-06-02 14:55:00,221.33,221.33,220.87,220.94,5860.0,206.4105,206.4105,205.9815,206.0468,5860.0
2022-06-02 15:00:00,220.94,221.31,220.94,221.12,6027.0,206.0468,206.3918,206.0468,206.2146,6027.0
2022-06-02 15:05:00,221.16,221.42,221.0,221.27,11467.0,206.2519,206.4944,206.1027,206.3545,11467.0
2022-06-02 15:10:00,221.28,221.59,221.25,221.49,6292.0,206.3638,206.6529,206.3359,206.5597,6292.0
2022-06-02 15:15:00,221.46,221.87,221.45,221.78,5137.0,206.5317,206.9141,206.5224,206.8301,5137.0
2022-06-02 15:20:00,221.74,221.82,221.58,221.81,9682.0,206.7928,206.8674,206.6436,206.8581,9682.0
2022-06-02 15:25:00,221.84,221.98,221.39,221.53,5978.0,206.8861,207.0166,206.4664,206.597,5978.0
2022-06-02 15:30:00,221.5,221.67,221.44,221.48,9609.0,206.569,206.7275,206.5131,206.5504,9609.0
2022-06-02 15:35:00,221.5,221.86,221.1,221.1,19795.0,206.569,206.9047,206.196,206.196,19795.0
2022-06-02 15:40:00,221.11,221.29,221.0,221.09,12678.0,206.2053,206.3732,206.1027,206.1866,12678.0
2022-06-02 15:45:00,221.09,221.47,221.03,221.29,18382.0,206.1866,206.541,206.1307,206.3732,18382.0
2022-06-02 15:50:00,221.19,221.66,221.18,221.54,31025.0,206.2799,206.7182,206.2706,206.6063,31025.0
2022-06-02 15:55:00,221.49,221.74,221.43,221.66,92690.0,206.5597,206.7928,206.5037,206.7182,92690.0
2022-06-03 09:30:00,219.89,221.27,219.74,220.57,18552.0,205.0675,206.3545,204.9276,205.7017,18552.0
2022-06-03 09:35:00,220.01,220.5,219.37,220.04,6554.0,205.1794,205.6364,204.5826,205.2074,6554.0
2022-06-03 09:40:00,220.11,220.48,219.75,219.77,13436.0,205.2727,205.6178,204.937,204.9556,13436.0
2022-06-03 09:45:00,219.39,219.83,219.19,219.4,3641.0,204.6012,205.0116,204.4147,204.6106,3641.0
2022-06-03 09:50:00,219.31,219.69,218.8,219.34,7151.0,204.5266,204.881,204.051,204.5546,7151.0
2022-06-03 09:55:00,219.5,220.62,219.37,220.49,8815.0,204.7038,205.7483,204.5826,205.6271,8815.0
2022-06-03 10:00:00,220.39,220.85,220.13,220.18,5427.0,205.5338,205.9628,205.2914,205.338,5427.0
2022-06-03 10:05:00,220.33,221.13,219.89,220.92,7402.0,205.4779,206.2239,205.0675,206.0281,7402.0
2022-06-03 10:10:00,220.85,220.91,220.16,220.59,11813.0,205.9628,206.0188,205.3193,205.7203,11813.0
2022-06-03 10:15:00,220.53,220.85,220.29,220.73,3704.0,205.6644,205.9628,205.4406,205.8509,3704.0
2022-06-03 10:20:00,220.62,220.85,220.35,220.65,5243.0,205.7483,205.9628,205.4965,205.7763,5243.0
2022-06-03 10:25:00,220.57,220.92,220.44,220.71,6187.0,205.7017,206.0281,205.5805,205.8323,6187.0
2022-06-03 10:30:00,220.71,221.21,220.46,221.02,5256.0,205.8323,206.2986,205.5991,206.1214,5256.0
2022-06-03 10:35:00,220.92,220.92,219.91,220.26,9348.0,206.0281,206.0281,205.0862,205.4126,9348.0
2022-06-03 10:40:00,220.2,220.21,219.8,220.18,5516.0,205.3566,205.366,204.9836,205.338,5516.0
2022-06-03 10:45:00,220.29,220.75,220.23,220.6,4152.0,205.4406,205.8696,205.3846,205.7297,4152.0
2022-06-03 10:50:00,220.75,220.75,220.47,220.6,5775.0,205.8696,205.8696,205.6084,205.7297,5775.0
2022-06-03 10:55:00,220.63,220.71,220.3,220.3,6519.0,205.7577,205.8323,205.4499,205.4499,6519.0
2022-06-03 11:00:00,220.25,220.25,219.39,219.62,4756.0,205.4033,205.4033,204.6012,204.8157,4756.0
2022-06-03 11:05:00,219.5,219.6,219.15,219.35,4720.0,204.7038,204.7971,204.3774,204.5639,4720.0
2022-06-03 11:10:00,219.33,219.45,218.61,218.72,9145.0,204.5453,204.6572,203.8738,203.9764,9145.0
2022-06-03 11:15:00,218.78,219.19,218.77,219.16,2659.0,204.0324,204.4147,204.023,204.3867,2659.0
2022-06-03 11:20:00,219.24,219.42,219.01,219.12,2636.0,204.4613,204.6292,204.2469,204.3494,2636.0
2022-06-03 11:25:00,219.06,219.28,218.93,219.17,5267.0,204.2935,204.4987,204.1722,204.3961,5267.0
2022-06-03 11:30:00,219.09,219.64,219.0,219.64,5987.0,204.3215,204.8344,204.2375,204.8344,5987.0
2022-06-03 11:35:00,219.68,219.89,219.62,219.79,2500.0,204.8717,205.0675,204.8157,204.9743,2500.0
2022-06-03 11:40:00,219.8,219.98,219.5,219.55,4900.0,204.9836,205.1515,204.7038,204.7505,4900.0
2022-06-03 11:45:00,219.5,219.5,218.84,218.84,11062.0,204.7038,204.7038,204.0883,204.0883,11062.0
2022-06-03 11:50:00,218.84,218.96,218.67,218.9,6857.0,204.0883,204.2002,203.9298,204.1443,6857.0
2022-06-03 11:55:00,218.92,219.14,218.92,219.06,4100.0,204.1629,204.3681,204.1629,204.2935,4100.0
2022-06-03 12:00:00,219.03,219.26,218.96,219.06,9402.0,204.2655,204.48,204.2002,204.2935,9402.0
2022-06-03 12:05:00,219.12,219.22,218.59,218.59,3870.0,204.3494,204.4427,203.8552,203.8552,3870.0
2022-06-03 12:10:00,218.65,218.79,218.55,218.59,2215.0,203.9111,204.0417,203.8179,203.8552,2215.0
2022-06-03 12:15:00,218.64,218.79,218.5,218.67,7706.0,203.9018,204.0417,203.7712,203.9298,7706.0
2022-06-03 12:20:00,218.66,218.66,218.36,218.44,7661.0,203.9204,203.9204,203.6407,203.7153,7661.0
2022-06-03 12:25:00,218.48,218.66,218.28,218.39,4507.0,203.7526,203.9204,203.5661,203.6686,4507.0
2022-06-03 12:30:00,218.4,218.48,218.22,218.32,5859.0,203.678,203.7526,203.5101,203.6034,5859.0
2022-06-03 12:35:00,218.25,218.66,218.24,218.54,4676.0,203.5381,203.9204,203.5288,203.8085,4676.0
2022-06-03 12:40:00,218.58,218.64,218.47,218.53,2546.0,203.8458,203.9018,203.7433,203.7992,2546.0
2022-06-03 12:45:00,218.61,218.79,218.45,218.78,6600.0,203.8738,204.0417,203.7246,204.0324,6600.0
2022-06-03 12:50:00,218.7,218.91,218.64,218.91,2639.0,203.9577,204.1536,203.9018,204.1536,2639.0
2022-06-03 12:55:00,218.92,219.08,218.79,219.06,4844.0,204.1629,204.3121,204.0417,204.2935,4844.0
2022-06-03 13:00:00,219.07,219.27,218.99,219.22,8476.0,204.3028,204.4893,204.2282,204.4427,8476.0
2022-06-03 13:05:00,219.24,219.25,219.02,219.18,6339.0,204.4613,204.4707,204.2562,204.4054,6339.0
2022-06-03 13:10:00,219.14,219.19,218.99,219.05,2979.0,204.3681,204.4147,204.2282,204.2842,2979.0
2022-06-03 13:15:00,218.95,218.97,218.28,218.4,6243.0,204.1909,204.2095,203.5661,203.678,6243.0
2022-06-03 13:20:00,218.27,218.66,218.2,218.66,3988.0,203.5567,203.9204,203.4915,203.9204,3988.0
2022-06-03 13:25:00,218.78,218.78,218.58,218.78,1220.0,204.0324,204.0324,203.8458,204.0324,1220.0
2022-06-03 13:30:00,218.78,218.78,218.39,218.53,4609.0,204.0324,204.0324,203.6686,203.7992,4609.0
2022-06-03 13:35:00,218.5,218.68,218.39,218.52,4219.0,203.7712,203.9391,203.6686,203.7899,4219.0
2022-06-03 13:40:00,218.53,218.53,218.1,218.16,6388.0,203.7992,203.7992,203.3982,203.4542,6388.0
2022-06-03 13:45:00,218.16,218.33,218.08,218.26,4442.0,203.4542,203.6127,203.3795,203.5474,4442.0
2022-06-03 13:50:00,218.34,218.54,218.2,218.44,12374.0,203.622,203.8085,203.4915,203.7153,12374.0
2022-06-03 13:55:00,218.44,218.6,218.04,218.09,25219.0,203.7153,203.8645,203.3422,203.3889,25219.0
2022-06-03 14:00:00,218.0,218.29,217.94,218.29,7248.0,203.3049,203.5754,203.249,203.5754,7248.0
2022-06-03 14:05:00,218.19,218.54,218.13,218.49,4317.0,203.4821,203.8085,203.4262,203.7619,4317.0
2022-06-03 14:10:00,218.54,218.8,218.53,218.72,2721.0,203.8085,204.051,203.7992,203.9764,2721.0
2022-06-03 14:15:00,218.7,218.96,218.6,218.96,2809.0,203.9577,204.2002,203.8645,204.2002,2809.0
2022-06-03 14:20:00,218.92,218.93,218.56,218.77,5943.0,204.1629,204.1722,203.8272,204.023,5943.0
2022-06-03 14:25:00,218.75,218.88,218.53,218.83,14347.0,204.0044,204.1256,203.7992,204.079,14347.0
2022-06-03 14:30:00,218.8,218.8,218.39,218.43,5566.0,204.051,204.051,203.6686,203.706,5566.0
2022-06-03 14:35:00,218.42,218.45,217.9,217.91,5851.0,203.6966,203.7246,203.2117,203.221,5851.0
2022-06-03 14:40:00,217.76,217.97,217.74,217.92,5715.0,203.0811,203.277,203.0625,203.2303,5715.0
2022-06-03 14:45:00,217.98,218.37,217.88,218.37,3818.0,203.2863,203.65,203.193,203.65,3818.0
2022-06-03 14:50:00,218.3,218.36,218.2,218.29,5405.0,203.5847,203.6407,203.4915,203.5754,5405.0
2022-06-03 14:55:00,218.21,218.58,218.2,218.45,4853.0,203.5008,203.8458,203.4915,203.7246,4853.0
2022-06-03 15:00:00,218.47,218.77,218.27,218.65,12427.0,203.7433,204.023,203.5567,203.9111,12427.0
2022-06-03 15:05:00,218.65,218.66,218.15,218.36,8805.0,203.9111,203.9204,203.4448,203.6407,8805.0
2022-06-03 15:10:00,218.43,218.45,218.22,218.24,6389.0,203.706,203.7246,203.5101,203.5288,6389.0
2022-06-03 15:15:00,218.17,218.18,217.84,218.13,12045.0,203.4635,203.4728,203.1557,203.4262,12045.0
2022-06-03 15:20:00,218.09,218.15,217.92,217.99,7403.0,203.3889,203.4448,203.2303,203.2956,7403.0
2022-06-03 15:25:00,218.01,218.47,217.99,218.47,6487.0,203.3143,203.7433,203.2956,203.7433,6487.0
2022-06-03 15:30:00,218.49,218.6,218.21,218.47,7771.0,203.7619,203.8645,203.5008,203.7433,7771.0
2022-06-03 15:35:00,218.36,218.87,218.28,218.76,17456.0,203.6407,204.1163,203.5661,204.0137,17456.0
2022-06-03 15:40:00,218.8,218.92,218.57,218.67,11722.0,204.051,204.1629,203.8365,203.9298,11722.0
2022-06-03 15:45:00,218.7,218.78,218.4,218.6,20728.0,203.9577,204.0324,203.678,203.8645,20728.0
2022-06-03 15:50:00,218.58,218.9,218.4,218.82,34125.0,203.8458,204.1443,203.678,204.0697,34125.0
2022-06-03 15:55:00,218.82,219.01,218.51,218.7,88364.0,204.0697,204.2469,203.7806,203.9577,88364.0
2022-06-06 09:30:00,221.0,221.0,219.95,220.81,15795.0,206.1027,206.1027,205.1235,205.9255,15795.0
2022-06-06 09:35:00,220.78,221.52,220.42,221.52,6539.0,205.8975,206.5877,205.5618,206.5877,6539.0
2022-06-06 09:40:00,221.7,222.62,221.67,222.01,10908.0,206.7555,207.6135,206.7275,207.0446,10908.0
2022-06-06 09:45:00,221.97,222.02,220.76,221.48,10716.0,207.0073,207.054,205.8789,206.5504,10716.0
2022-06-06 09:50:00,221.5,222.22,221.16,221.75,7249.0,206.569,207.2405,206.2519,206.8022,7249.0
2022-06-06 09:55:00,221.85,222.78,221.65,221.81,23227.0,206.8954,207.7627,206.7089,206.8581,23227.0
2022-06-06 10:00:00,222.01,223.09,221.98,222.49,14653.0,207.0446,208.0518,207.0166,207.4923,14653.0
2022-06-06 10:05:00,222.36,223.0,222.05,222.74,17979.0,207.371,207.9679,207.0819,207.7254,17979.0
2022-06-06 10:10:00,222.72,223.77,222.54,223.77,16442.0,207.7068,208.686,207.5389,208.686,16442.0
2022-06-06 10:15:00,223.78,224.15,223.14,224.15,7208.0,208.6953,209.0404,208.0985,209.0404,7208.0
2022-06-06 10:20:00,224.08,225.15,224.0,225.15,18704.0,208.9751,209.973,208.9005,209.973,18704.0
2022-06-06 10:25:00,224.99,225.05,224.08,224.08,6703.0,209.8238,209.8797,208.9751,208.9751,6703.0
2022-06-06 10:30:00,224.11,224.41,223.73,224.39,3766.0,209.0031,209.2828,208.6487,209.2642,3766.0
2022-06-06 10:35:00,224.55,224.55,223.91,224.05,2922.0,209.4134,209.4134,208.8166,208.9471,2922.0
2022-06-06 10:40:00,223.9,223.9,223.62,223.77,6187.0,208.8072,208.8072,208.5461,208.686,6187.0
2022-06-06 10:45:00,223.85,224.2,223.78,224.06,6427.0,208.7606,209.087,208.6953,208.9564,6427.0
2022-06-06 10:50:00,224.01,224.11,223.38,223.39,5095.0,208.9098,209.0031,208.3223,208.3316,5095.0
2022-06-06 10:55:00,223.33,223.38,223.0,223.34,6459.0,208.2756,208.3223,207.9679,208.285,6459.0
2022-06-06 11:00:00,223.38,223.57,223.01,223.1,6266.0,208.3223,208.4995,207.9772,208.0612,6266.0
2022-06-06 11:05:00,223.19,223.5,223.19,223.34,2515.0,208.1451,208.4342,208.1451,208.285,2515.0
2022-06-06 11:10:00,223.22,223.4,222.94,223.12,7236.0,208.1731,208.3409,207.9119,208.0798,7236.0
2022-06-06 11:15:00,223.1,223.16,222.37,222.72,10958.0,208.0612,208.1171,207.3804,207.7068,10958.0
2022-06-06 11:20:00,222.73,223.17,222.48,223.06,52007.0,207.7161,208.1264,207.4829,208.0238,52007.0
2022-06-06 11:25:00,222.97,223.81,222.97,223.81,4415.0,207.9399,208.7233,207.9399,208.7233,4415.0
2022-06-06 11:30:00,223.94,224.31,223.73,224.17,3812.0,208.8445,209.1896,208.6487,209.059,3812.0
2022-06-06 11:35:00,224.16,224.32,223.94,224.32,7362.0,209.0497,209.1989,208.8445,209.1989,7362.0
2022-06-06 11:40:00,224.3,224.87,224.3,224.87,4555.0,209.1803,209.7118,209.1803,209.7118,4555.0
2022-06-06 11:45:00,224.87,225.1,224.8,224.95,6745.0,209.7118,209.9263,209.6466,209.7864,6745.0
2022-06-06 11:50:00,224.86,225.1,224.62,224.72,8584.0,209.7025,209.9263,209.4787,209.572,8584.0
2022-06-06 11:55:00,224.8,224.83,224.2,224.4,14036.0,209.6466,209.6745,209.087,209.2735,14036.0
2022-06-06 12:00:00,224.34,224.47,223.51,223.68,7186.0,209.2176,209.3388,208.4435,208.6021,7186.0
2022-06-06 12:05:00,223.84,223.94,223.6,223.62,7250.0,208.7513,208.8445,208.5274,208.5461,7250.0
2022-06-06 12:10:00,223.47,223.79,223.43,223.46,4819.0,208.4062,208.7046,208.3689,208.3969,4819.0
2022-06-06 12:15:00,223.38,223.71,223.3,223.67,16256.0,208.3223,208.63,208.2477,208.5927,16256.0
2022-06-06 12:20:00,223.66,223.66,223.41,223.57,1628.0,208.5834,208.5834,208.3503,208.4995,1628.0
2022-06-06 12:25:00,223.57,223.76,223.35,223.35,2652.0,208.4995,208.6767,208.2943,208.2943,2652.0
2022-06-06 12:30:00,223.4,223.61,223.02,223.56,4285.0,208.3409,208.5368,207.9865,208.4901,4285.0
2022-06-06 12:35:00,223.54,223.69,223.37,223.69,3936.0,208.4715,208.6114,208.313,208.6114,3936.0
2022-06-06 12:40:00,223.62,223.8,223.57,223.74,4119.0,208.5461,208.714,208.4995,208.658,4119.0
2022-06-06 12:45:00,223.81,224.26,223.67,224.15,6601.0,208.7233,209.143,208.5927,209.0404,6601.0
2022-06-06 12:50:00,224.17,224.17,223.91,224.07,5099.0,209.059,209.059,208.8166,208.9658,5099.0
2022-06-06 12:55:00,224.04,224.1,223.81,223.84,2793.0,208.9378,208.9937,208.7233,208.7513,2793.0
2022-06-06 13:00:00,223.89,224.0,223.69,223.76,2765.0,208.7979,208.9005,208.6114,208.6767,2765.0
2022-06-06 13:05:00,223.81,223.85,223.68,223.84,2315.0,208.7233,208.7606,208.6021,208.7513,2315.0
2022-06-06 13:10:00,223.72,223.75,223.38,223.63,4037.0,208.6394,208.6673,208.3223,208.5554,4037.0
2022-06-06 13:15:00,223.65,223.66,223.23,223.35,4188.0,208.5741,208.5834,208.1824,208.2943,4188.0
2022-06-06 13:20:00,223.25,223.25,222.89,223.09,3286.0,208.201,208.201,207.8653,208.0518,3286.0
2022-06-06 13:25:00,223.16,223.53,223.09,223.53,4730.0,208.1171,208.4622,208.0518,208.4622,4730.0
2022-06-06 13:30:00,223.49,223.67,223.43,223.63,3152.0,208.4249,208.5927,208.3689,208.5554,3152.0
2022-06-06 13:35:00,223.57,224.04,223.56,224.02,8893.0,208.4995,208.9378,208.4901,208.9191,8893.0
2022-06-06 13:40:00,223.94,224.15,223.92,223.92,9850.0,208.8445,209.0404,208.8259,208.8259,9850.0
2022-06-06 13:45:00,223.98,224.02,223.13,223.27,11568.0,208.8818,208.9191,208.0891,208.2197,11568.0
2022-06-06 13:50:00,223.31,223.65,223.25,223.65,9219.0,208.257,208.5741,208.201,208.5741,9219.0
2022-06-06 13:55:00,223.58,223.74,223.56,223.71,5186.0,208.5088,208.658,208.4901,208.63,5186.0
2022-06-06 14:00:00,223.85,223.85,223.6,223.76,2208.0,208.7606,208.7606,208.5274,208.6767,2208.0
2022-06-06 14:05:00,223.75,223.81,223.45,223.71,3901.0,208.6673,208.7233,208.3876,208.63,3901.0
2022-06-06 14:10:00,223.72,223.72,223.43,223.66,4130.0,208.6394,208.6394,208.3689,208.5834,4130.0
2022-06-06 14:15:00,223.66,223.68,223.35,223.5,4067.0,208.5834,208.6021,208.2943,208.4342,4067.0
2022-06-06 14:20:00,223.26,223.26,222.44,222.61,25094.0,208.2104,208.2104,207.4456,207.6042,25094.0
2022-06-06 14:25:00,222.72,222.74,222.49,222.73,5043.0,207.7068,207.7254,207.4923,207.7161,5043.0
2022-06-06 14:30:00,222.65,222.94,222.65,222.81,2641.0,207.6415,207.9119,207.6415,207.7907,2641.0
2022-06-06 14:35:00,222.9,223.06,222.5,222.61,17292.0,207.8746,208.0238,207.5016,207.6042,17292.0
2022-06-06 14:40:00,222.7,222.9,222.58,222.9,4360.0,207.6881,207.8746,207.5762,207.8746,4360.0
2022-06-06 14:45:00,222.91,223.19,222.86,223.09,3348.0,207.884,208.1451,207.8373,208.0518,3348.0
2022-06-06 14:50:00,222.97,223.12,222.65,223.12,2682.0,207.9399,208.0798,207.6415,208.0798,2682.0
2022-06-06 14:55:00,223.09,223.48,223.01,223.48,2617.0,208.0518,208.4155,207.9772,208.4155,2617.0
2022-06-06 15:00:00,223.42,223.8,223.38,223.64,5378.0,208.3596,208.714,208.3223,208.5648,5378.0
2022-06-06 15:05:00,223.59,223.59,223.32,223.43,3161.0,208.5181,208.5181,208.2663,208.3689,3161.0
2022-06-06 15:10:00,223.35,223.65,223.26,223.55,5093.0,208.2943,208.5741,208.2104,208.4808,5093.0
2022-06-06 15:15:00,223.52,223.78,223.5,223.71,4671.0,208.4528,208.6953,208.4342,208.63,4671.0
2022-06-06 15:20:00,223.58,223.77,223.45,223.64,7130.0,208.5088,208.686,208.3876,208.5648,7130.0
2022-06-06 15:25:00,223.73,223.77,223.35,223.39,2950.0,208.6487,208.686,208.2943,208.3316,2950.0
2022-06-06 15:30:00,223.38,223.65,223.34,223.56,9547.0,208.3223,208.5741,208.285,208.4901,9547.0
2022-06-06 15:35:00,223.53,223.56,222.91,223.0,12643.0,208.4622,208.4901,207.884,207.9679,12643.0
2022-06-06 15:40:00,222.95,223.29,222.77,223.29,18209.0,207.9213,208.2383,207.7534,208.2383,18209.0
2022-06-06 15:45:00,223.33,223.46,223.0,223.06,18391.0,208.2756,208.3969,207.9679,208.0238,18391.0
2022-06-06 15:50:00,223.06,223.46,222.81,223.04,35353.0,208.0238,208.3969,207.7907,208.0052,35353.0
2022-06-06 15:55:00,223.02,223.21,222.73,222.84,91311.0,207.9865,208.1637,207.7161,207.8187,91311.0
2022-06-07 09:30:00,218.93,219.65,218.02,219.65,26580.0,204.1722,204.8437,203.3236,204.8437,26580.0
2022-06-07 09:35:00,219.09,220.4,218.3,218.66,10611.0,204.3215,205.5432,203.5847,203.9204,10611.0
2022-06-07 09:40:00,218.39,218.39,216.59,217.1,19855.0,203.6686,203.6686,201.99,202.4656,19855.0
2022-06-07 09:45:00,217.13,217.76,216.63,217.47,12828.0,202.4936,203.0811,202.0273,202.8107,12828.0
2022-06-07 09:50:00,217.65,218.77,217.65,218.06,11009.0,202.9785,204.023,202.9785,203.3609,11009.0
2022-06-07 09:55:00,218.25,218.53,217.8,218.45,8382.0,203.5381,203.7992,203.1184,203.7246,8382.0
2022-06-07 10:00:00,218.4,218.65,217.6,218.65,9262.0,203.678,203.9111,202.9319,203.9111,9262.0
2022-06-07 10:05:00,218.96,219.8,218.88,219.74,5482.0,204.2002,204.9836,204.1256,204.9276,5482.0
2022-06-07 10:10:00,219.75,219.75,218.76,218.76,7676.0,204.937,204.937,204.0137,204.0137,7676.0
2022-06-07 10:15:00,218.51,218.96,218.15,218.18,6032.0,203.7806,204.2002,203.4448,203.4728,6032.0
2022-06-07 10:20:00,218.2,219.19,218.2,218.96,6165.0,203.4915,204.4147,203.4915,204.2002,6165.0
2022-06-07 10:25:00,218.99,219.85,218.79,219.79,6487.0,204.2282,205.0302,204.0417,204.9743,6487.0
2022-06-07 10:30:00,219.7,220.4,219.7,220.32,5806.0,204.8903,205.5432,204.8903,205.4685,5806.0
2022-06-07 10:35:00,220.39,221.12,220.31,221.12,4860.0,205.5338,206.2146,205.4592,206.2146,4860.0
2022-06-07 10:40:00,221.21,221.64,221.21,221.36,4737.0,206.2986,206.6996,206.2986,206.4384,4737.0
2022-06-07 10:45:00,221.42,221.95,221.32,221.42,10073.0,206.4944,206.9887,206.4011,206.4944,10073.0
2022-06-07 10:50:00,221.34,221.82,221.11,221.34,13314.0,206.4198,206.8674,206.2053,206.4198,13314.0
2022-06-07 10:55:00,221.1,221.32,220.62,221.15,7815.0,206.196,206.4011,205.7483,206.2426,7815.0
2022-06-07 11:00:00,221.18,221.51,220.88,221.15,5491.0,206.2706,206.5783,205.9908,206.2426,5491.0
2022-06-07 11:05:00,221.09,221.46,220.7,221.46,4189.0,206.1866,206.5317,205.8229,206.5317,4189.0
2022-06-07 11:10:00,221.55,221.97,221.55,221.86,5610.0,206.6156,207.0073,206.6156,206.9047,5610.0
2022-06-07 11:15:00,221.78,221.96,221.05,221.05,18272.0,206.8301,206.998,206.1493,206.1493,18272.0
2022-06-07 11:20:00,221.2,221.37,220.91,220.96,3228.0,206.2892,206.4478,206.0188,206.0654,3228.0
2022-06-07 11:25:00,220.95,221.37,220.57,220.82,8241.0,206.0561,206.4478,205.7017,205.9348,8241.0
2022-06-07 11:30:00,220.92,221.32,220.91,221.28,4099.0,206.0281,206.4011,206.0188,206.3638,4099.0
2022-06-07 11:35:00,221.1,221.1,220.62,220.78,1532.0,206.196,206.196,205.7483,205.8975,1532.0
2022-06-07 11:40:00,220.77,220.87,220.39,220.4,3396.0,205.8882,205.9815,205.5338,205.5432,3396.0
2022-06-07 11:45:00,220.44,220.64,220.04,220.04,2424.0,205.5805,205.767,205.2074,205.2074,2424.0
2022-06-07 11:50:00,219.81,220.28,219.81,220.05,3985.0,204.9929,205.4312,204.9929,205.2167,3985.0
2022-06-07 11:55:00,220.08,220.27,220.03,220.07,2514.0,205.2447,205.4219,205.1981,205.2354,2514.0
2022-06-07 12:00:00,220.12,220.6,220.02,220.18,6489.0,205.282,205.7297,205.1888,205.338,6489.0
2022-06-07 12:05:00,220.25,220.52,220.13,220.35,3853.0,205.4033,205.6551,205.2914,205.4965,3853.0
2022-06-07 12:10:00,220.42,220.8,220.2,220.57,4009.0,205.5618,205.9162,205.3566,205.7017,4009.0
2022-06-07 12:15:00,220.72,220.72,220.22,220.28,2630.0,205.8416,205.8416,205.3753,205.4312,2630.0
2022-06-07 12:20:00,220.4,220.44,220.11,220.2,3010.0,205.5432,205.5805,205.2727,205.3566,3010.0
2022-06-07 12:25:00,220.29,220.58,220.29,220.58,2267.0,205.4406,205.711,205.4406,205.711,2267.0
2022-06-07 12:30:00,220.52,221.0,220.5,221.0,2965.0,205.6551,206.1027,205.6364,206.1027,2965.0
2022-06-07 12:35:00,221.03,221.24,221.02,221.08,1664.0,206.1307,206.3265,206.1214,206.1773,1664.0
2022-06-07 12:40:00,221.17,221.27,220.94,221.02,1923.0,206.2613,206.3545,206.0468,206.1214,1923.0
2022-06-07 12:45:00,221.16,221.39,221.08,221.39,2006.0,206.2519,206.4664,206.1773,206.4664,2006.0
2022-06-07 12:50:00,221.4,221.49,221.17,221.49,1672.0,206.4757,206.5597,206.2613,206.5597,1672.0
2022-06-07 12:55:00,221.4,221.48,221.1,221.23,4583.0,206.4757,206.5504,206.196,206.3172,4583.0
2022-06-07 13:00:00,221.36,221.36,220.92,221.03,3200.0,206.4384,206.4384,206.0281,206.1307,3200.0
2022-06-07 13:05:00,221.15,221.28,220.9,221.28,1802.0,206.2426,206.3638,206.0095,206.3638,1802.0
2022-06-07 13:10:00,221.33,221.34,221.08,221.09,10801.0,206.4105,206.4198,206.1773,206.1866,10801.0
2022-06-07 13:15:00,221.15,221.58,221.07,221.53,2650.0,206.2426,206.6436,206.168,206.597,2650.0
2022-06-07 13:20:00,221.58,221.84,221.4,221.42,5551.0,206.6436,206.8861,206.4757,206.4944,5551.0
2022-06-07 13:25:00,221.33,221.64,221.28,221.63,3541.0,206.4105,206.6996,206.3638,206.6902,3541.0
2022-06-07 13:30:00,221.52,221.52,221.2,221.36,2183.0,206.5877,206.5877,206.2892,206.4384,2183.0
2022-06-07 13:35:00,221.4,221.4,221.16,221.23,2569.0,206.4757,206.4757,206.2519,206.3172,2569.0
2022-06-07 13:40:00,221.23,221.24,220.88,220.97,2419.0,206.3172,206.3265,205.9908,206.0747,2419.0
2022-06-07 13:45:00,220.97,221.15,220.82,221.15,3287.0,206.0747,206.2426,205.9348,206.2426,3287.0
2022-06-07 13:50:00,221.15,221.18,220.83,220.91,1364.0,206.2426,206.2706,205.9442,206.0188,1364.0
2022-06-07 13:55:00,220.98,221.0,220.75,220.81,4385.0,206.0841,206.1027,205.8696,205.9255,4385.0
2022-06-07 14:00:00,220.76,220.93,220.69,220.81,2545.0,205.8789,206.0374,205.8136,205.9255,2545.0
2022-06-07 14:05:00,220.81,221.18,220.81,221.18,2731.0,205.9255,206.2706,205.9255,206.2706,2731.0
2022-06-07 14:10:00,221.25,221.6,221.22,221.59,7107.0,206.3359,206.6623,206.3079,206.6529,7107.0
2022-06-07 14:15:00,221.5,221.54,221.09,221.14,4031.0,206.569,206.6063,206.1866,206.2333,4031.0
2022-06-07 14:20:00,221.09,221.4,220.93,221.34,3618.0,206.1866,206.4757,206.0374,206.4198,3618.0
2022-06-07 14:25:00,221.27,221.45,221.27,221.44,3311.0,206.3545,206.5224,206.3545,206.5131,3311.0
2022-06-07 14:30:00,221.43,221.77,221.39,221.55,5067.0,206.5037,206.8208,206.4664,206.6156,5067.0
2022-06-07 14:35:00,221.59,221.6,221.34,221.34,2055.0,206.6529,206.6623,206.4198,206.4198,2055.0
2022-06-07 14:40:00,221.35,221.35,220.69,220.79,3006.0,206.4291,206.4291,205.8136,205.9069,3006.0
2022-06-07 14:45:00,220.81,220.81,220.39,220.47,3845.0,205.9255,205.9255,205.5338,205.6084,3845.0
2022-06-07 14:50:00,220.47,220.67,220.38,220.59,3843.0,205.6084,205.795,205.5245,205.7203,3843.0
2022-06-07 14:55:00,220.59,220.99,220.55,220.9,3347.0,205.7203,206.0934,205.683,206.0095,3347.0
2022-06-07 15:00:00,220.88,221.25,220.81,221.18,2880.0,205.9908,206.3359,205.9255,206.2706,2880.0
2022-06-07 15:05:00,221.2,221.39,221.05,221.16,6073.0,206.2892,206.4664,206.1493,206.2519,6073.0
2022-06-07 15:10:00,221.18,221.32,220.55,220.57,16576.0,206.2706,206.4011,205.683,205.7017,16576.0
2022-06-07 15:15:00,220.59,221.09,220.54,221.09,5784.0,205.7203,206.1866,205.6737,206.1866,5784.0
2022-06-07 15:20:00,221.03,221.14,220.84,220.93,3910.0,206.1307,206.2333,205.9535,206.0374,3910.0
2022-06-07 15:25:00,220.96,221.09,220.92,221.05,4039.0,206.0654,206.1866,206.0281,206.1493,4039.0
2022-06-07 15:30:00,220.97,221.09,220.79,220.99,12449.0,206.0747,206.1866,205.9069,206.0934,12449.0
2022-06-07 15:35:00,221.0,221.15,220.91,220.98,12081.0,206.1027,206.2426,206.0188,206.0841,12081.0
2022-06-07 15:40:00,221.01,221.19,220.94,221.19,8768.0,206.112,206.2799,206.0468,206.2799,8768.0
2022-06-07 15:45:00,221.15,221.33,221.11,221.26,17634.0,206.2426,206.4105,206.2053,206.3452,17634.0
2022-06-07 15:50:00,221.23,221.39,221.03,221.07,14837.0,206.3172,206.4664,206.1307,206.168,14837.0
2022-06-07 15:55:00,221.08,221.44,221.01,221.36,60762.0,206.1773,206.5131,206.112,206.4384,60762.0
2022-06-08 09:30:00,217.88,219.06,217.88,218.64,22401.0,203.193,204.2935,203.193,203.9018,22401.0
2022-06-08 09:35:00,218.36,218.51,217.39,217.39,19928.0,203.6407,203.7806,202.7361,202.7361,19928.0
2022-06-08 09:40:00,217.18,217.64,217.08,217.34,27918.0,202.5402,202.9692,202.447,202.6894,27918.0
2022-06-08 09:45:00,217.38,218.84,217.08,218.5,18382.0,202.7267,204.0883,202.447,203.7712,18382.0
2022-06-08 09:50:00,218.39,219.55,218.06,219.54,11398.0,203.6686,204.7505,203.3609,204.7411,11398.0
2022-06-08 09:55:00,219.6,219.61,218.9,219.41,13151.0,204.7971,204.8064,204.1443,204.6199,13151.0
2022-06-08 10:00:00,219.52,219.67,219.0,219.23,3300.0,204.7225,204.8624,204.2375,204.452,3300.0
2022-06-08 10:05:00,218.99,219.35,218.69,219.2,6130.0,204.2282,204.5639,203.9484,204.424,6130.0
2022-06-08 10:10:00,219.05,219.05,217.52,217.79,8568.0,204.2842,204.2842,202.8573,203.1091,8568.0
2022-06-08 10:15:00,217.93,218.1,217.56,217.9,5694.0,203.2397,203.3982,202.8946,203.2117,5694.0
2022-06-08 10:20:00,217.92,218.93,217.92,218.74,8726.0,203.2303,204.1722,203.2303,203.9951,8726.0
2022-06-08 10:25:00,218.81,218.82,218.3,218.38,4453.0,204.0603,204.0697,203.5847,203.6593,4453.0
2022-06-08 10:30:00,218.22,218.93,218.09,218.84,8130.0,203.5101,204.1722,203.3889,204.0883,8130.0
2022-06-08 10:35:00,218.7,219.07,218.64,218.94,2857.0,203.9577,204.3028,203.9018,204.1816,2857.0
2022-06-08 10:40:00,218.88,219.35,218.72,219.05,5216.0,204.1256,204.5639,203.9764,204.2842,5216.0
2022-06-08 10:45:00,218.98,219.23,218.83,219.21,2954.0,204.2189,204.452,204.079,204.4334,2954.0
2022-06-08 10:50:00,219.25,219.41,218.97,219.31,3790.0,204.4707,204.6199,204.2095,204.5266,3790.0
2022-06-08 10:55:00,219.29,219.59,218.97,219.24,5795.0,204.508,204.7878,204.2095,204.4613,5795.0
2022-06-08 11:00:00,219.35,219.46,219.08,219.15,5535.0,204.5639,204.6665,204.3121,204.3774,5535.0
2022-06-08 11:05:00,219.14,219.44,218.92,219.34,3780.0,204.3681,204.6479,204.1629,204.5546,3780.0
2022-06-08 11:10:00,219.33,219.6,219.3,219.5,4111.0,204.5453,204.7971,204.5173,204.7038,4111.0
2022-06-08 11:15:00,219.56,220.13,219.39,220.08,11100.0,204.7598,205.2914,204.6012,205.2447,11100.0
2022-06-08 11:20:00,220.1,220.22,219.93,220.06,3951.0,205.2634,205.3753,205.1048,205.2261,3951.0
2022-06-08 11:25:00,220.06,220.53,219.93,220.28,3406.0,205.2261,205.6644,205.1048,205.4312,3406.0
2022-06-08 11:30:00,220.28,220.39,219.97,220.07,3154.0,205.4312,205.5338,205.1421,205.2354,3154.0
2022-06-08 11:35:00,220.17,220.33,220.04,220.27,2585.0,205.3287,205.4779,205.2074,205.4219,2585.0
2022-06-08 11:40:00,220.23,220.47,219.7,219.71,3733.0,205.3846,205.6084,204.8903,204.8997,3733.0
2022-06-08 11:45:00,219.82,220.05,219.51,219.94,3164.0,205.0023,205.2167,204.7131,205.1142,3164.0
2022-06-08 11:50:00,219.91,220.38,219.91,220.03,3268.0,205.0862,205.5245,205.0862,205.1981,3268.0
2022-06-08 11:55:00,220.05,220.18,219.87,220.15,3262.0,205.2167,205.338,205.0489,205.31,3262.0
2022-06-08 12:00:00,220.0,220.43,220.0,220.34,1578.0,205.1701,205.5711,205.1701,205.4872,1578.0
2022-06-08 12:05:00,220.02,220.1,219.76,219.76,3100.0,205.1888,205.2634,204.9463,204.9463,3100.0
2022-06-08 12:10:00,219.85,220.02,219.81,219.87,2338.0,205.0302,205.1888,204.9929,205.0489,2338.0
2022-06-08 12:15:00,219.82,220.03,219.68,219.99,3215.0,205.0023,205.1981,204.8717,205.1608,3215.0
2022-06-08 12:20:00,220.17,220.18,219.82,220.18,3693.0,205.3287,205.338,205.0023,205.338,3693.0
2022-06-08 12:25:00,220.12,220.12,219.56,219.62,2238.0,205.282,205.282,204.7598,204.8157,2238.0
2022-06-08 12:30:00,219.58,219.58,219.14,219.45,4406.0,204.7784,204.7784,204.3681,204.6572,4406.0
2022-06-08 12:35:00,219.43,219.43,219.19,219.3,1139.0,204.6385,204.6385,204.4147,204.5173,1139.0
2022-06-08 12:40:00,219.07,219.18,218.68,218.68,2957.0,204.3028,204.4054,203.9391,203.9391,2957.0
2022-06-08 12:45:00,218.74,218.94,218.42,218.88,5266.0,203.9951,204.1816,203.6966,204.1256,5266.0
2022-06-08 12:50:00,218.95,219.09,218.83,218.91,5277.0,204.1909,204.3215,204.079,204.1536,5277.0
2022-06-08 12:55:00,218.9,219.06,218.8,219.02,1703.0,204.1443,204.2935,204.051,204.2562,1703.0
2022-06-08 13:00:00,219.02,219.02,218.65,218.65,1900.0,204.2562,204.2562,203.9111,203.9111,1900.0
2022-06-08 13:05:00,218.66,218.84,218.64,218.84,1010.0,203.9204,204.0883,203.9018,204.0883,1010.0
2022-06-08 13:10:00,218.64,218.68,218.35,218.45,2703.0,203.9018,203.9391,203.6313,203.7246,2703.0
2022-06-08 13:15:00,218.55,218.7,218.28,218.7,3034.0,203.8179,203.9577,203.5661,203.9577,3034.0
2022-06-08 13:20:00,218.7,218.7,218.18,218.26,3233.0,203.9577,203.9577,203.4728,203.5474,3233.0
2022-06-08 13:25:00,218.3,218.3,218.03,218.13,2108.0,203.5847,203.5847,203.3329,203.4262,2108.0
2022-06-08 13:30:00,218.03,218.11,217.34,217.43,9731.0,203.3329,203.4075,202.6894,202.7734,9731.0
2022-06-08 13:35:00,217.43,217.55,217.28,217.38,4597.0,202.7734,202.8853,202.6335,202.7267,4597.0
2022-06-08 13:40:00,217.4,217.62,217.28,217.58,10760.0,202.7454,202.9506,202.6335,202.9132,10760.0
2022-06-08 13:45:00,217.67,217.91,217.54,217.72,2020.0,202.9972,203.221,202.8759,203.0438,2020.0
2022-06-08 13:50:00,217.78,217.87,217.29,217.44,5054.0,203.0998,203.1837,202.6428,202.7827,5054.0
2022-06-08 13:55:00,217.28,217.48,217.14,217.15,37940.0,202.6335,202.82,202.5029,202.5122,37940.0
2022-06-08 14:00:00,217.13,217.26,216.78,216.78,7921.0,202.4936,202.6148,202.1672,202.1672,7921.0
2022-06-08 14:05:00,216.71,217.07,216.7,216.97,2548.0,202.1019,202.4376,202.0926,202.3444,2548.0
2022-06-08 14:10:00,216.91,217.02,216.68,216.85,3656.0,202.2884,202.391,202.0739,202.2325,3656.0
2022-06-08 14:15:00,216.95,216.95,216.42,216.44,3863.0,202.3257,202.3257,201.8314,201.8501,3863.0
2022-06-08 14:20:00,216.52,216.76,216.28,216.66,4055.0,201.9247,202.1485,201.7009,202.0553,4055.0
2022-06-08 14:25:00,216.78,216.9,216.37,216.59,5179.0,202.1672,202.2791,201.7848,201.99,5179.0
2022-06-08 14:30:00,216.66,216.7,215.78,215.88,13257.0,202.0553,202.0926,201.2346,201.3278,13257.0
2022-06-08 14:35:00,215.85,216.03,215.73,215.9,9893.0,201.2999,201.4677,201.188,201.3465,9893.0
2022-06-08 14:40:00,215.88,216.4,215.88,216.4,9811.0,201.3278,201.8128,201.3278,201.8128,9811.0
2022-06-08 14:45:00,216.4,216.58,216.4,216.5,2421.0,201.8128,201.9807,201.8128,201.906,2421.0
2022-06-08 14:50:00,216.55,216.6,216.38,216.38,3549.0,201.9527,201.9993,201.7941,201.7941,3549.0
2022-06-08 14:55:00,216.39,216.55,216.38,216.48,3524.0,201.8035,201.9527,201.7941,201.8874,3524.0
2022-06-08 15:00:00,216.4,216.71,216.38,216.66,11192.0,201.8128,202.1019,201.7941,202.0553,11192.0
2022-06-08 15:05:00,216.69,216.74,216.44,216.59,3771.0,202.0832,202.1299,201.8501,201.99,3771.0
2022-06-08 15:10:00,216.48,216.88,216.44,216.66,11988.0,201.8874,202.2604,201.8501,202.0553,11988.0
2022-06-08 15:15:00,216.72,216.82,216.54,216.76,2991.0,202.1112,202.2045,201.9434,202.1485,2991.0
2022-06-08 15:20:00,216.75,217.05,216.72,216.91,9922.0,202.1392,202.419,202.1112,202.2884,9922.0
2022-06-08 15:25:00,216.85,217.43,216.82,217.34,29246.0,202.2325,202.7734,202.2045,202.6894,29246.0
2022-06-08 15:30:00,217.36,218.08,217.35,217.75,15803.0,202.7081,203.3795,202.6988,203.0718,15803.0
2022-06-08 15:35:00,217.71,218.11,217.71,218.03,38236.0,203.0345,203.4075,203.0345,203.3329,38236.0
2022-06-08 15:40:00,218.02,218.1,217.8,217.81,17450.0,203.3236,203.3982,203.1184,203.1277,17450.0
2022-06-08 15:45:00,217.84,217.86,216.58,216.63,21165.0,203.1557,203.1744,201.9807,202.0273,21165.0
2022-06-08 15:50:00,216.6,216.93,216.45,216.66,33155.0,201.9993,202.3071,201.8594,202.0553,33155.0
2022-06-08 15:55:00,216.7,217.22,216.68,217.21,103094.0,202.0926,202.5775,202.0739,202.5682,103094.0
2022-06-09 09:30:00,217.2,217.58,215.4,216.75,33017.0,202.5589,202.9132,200.8802,202.1392,33017.0
2022-06-09 09:35:00,217.12,217.71,216.62,216.62,9323.0,202.4843,203.0345,202.018,202.018,9323.0
2022-06-09 09:40:00,216.84,217.34,216.52,217.24,5252.0,202.2231,202.6894,201.9247,202.5962,5252.0
2022-06-09 09:45:00,217.44,218.26,217.14,217.55,7579.0,202.7827,203.5474,202.5029,202.8853,7579.0
2022-06-09 09:50:00,217.84,218.72,217.65,218.55,19770.0,203.1557,203.9764,202.9785,203.8179,19770.0
2022-06-09 09:55:00,218.69,219.33,218.47,219.07,6681.0,203.9484,204.5453,203.7433,204.3028,6681.0
2022-06-09 10:00:00,219.1,219.71,219.1,219.17,19884.0,204.3308,204.8997,204.3308,204.3961,19884.0
2022-06-09 10:05:00,219.06,219.1,218.42,218.42,4278.0,204.2935,204.3308,203.6966,203.6966,4278.0
2022-06-09 10:10:00,218.19,218.19,217.51,217.69,2758.0,203.4821,203.4821,202.848,203.0158,2758.0
2022-06-09 10:15:00,217.49,218.08,217.45,217.77,6698.0,202.8293,203.3795,202.792,203.0904,6698.0
2022-06-09 10:20:00,217.79,218.37,217.56,218.3,2825.0,203.1091,203.65,202.8946,203.5847,2825.0
2022-06-09 10:25:00,218.5,218.5,218.13,218.44,2983.0,203.7712,203.7712,203.4262,203.7153,2983.0
2022-06-09 10:30:00,218.7,218.96,218.24,218.49,4027.0,203.9577,204.2002,203.5288,203.7619,4027.0
2022-06-09 10:35:00,218.43,218.8,218.29,218.71,3015.0,203.706,204.051,203.5754,203.9671,3015.0
2022-06-09 10:40:00,218.74,218.75,218.2,218.38,8552.0,203.9951,204.0044,203.4915,203.6593,8552.0
2022-06-09 10:45:00,218.4,219.19,218.36,218.92,8160.0,203.678,204.4147,203.6407,204.1629,8160.0
2022-06-09 10:50:00,218.92,218.92,218.3,218.32,5669.0,204.1629,204.1629,203.5847,203.6034,5669.0
2022-06-09 10:55:00,218.11,218.64,218.1,218.34,6198.0,203.4075,203.9018,203.3982,203.622,6198.0
2022-06-09 11:00:00,218.39,218.56,218.14,218.35,5524.0,203.6686,203.8272,203.4355,203.6313,5524.0
2022-06-09 11:05:00,218.4,218.41,217.68,218.15,4132.0,203.678,203.6873,203.0065,203.4448,4132.0
2022-06-09 11:10:00,218.03,218.49,218.03,218.43,4647.0,203.3329,203.7619,203.3329,203.706,4647.0
2022-06-09 11:15:00,218.52,219.2,218.52,218.91,7106.0,203.7899,204.424,203.7899,204.1536,7106.0
2022-06-09 11:20:00,218.9,219.2,218.81,219.16,3455.0,204.1443,204.424,204.0603,204.3867,3455.0
2022-06-09 11:25:00,219.32,219.32,218.61,218.74,4982.0,204.536,204.536,203.8738,203.9951,4982.0
2022-06-09 11:30:00,218.61,218.72,218.36,218.53,3390.0,203.8738,203.9764,203.6407,203.7992,3390.0
2022-06-09 11:35:00,218.45,218.68,218.34,218.54,4246.0,203.7246,203.9391,203.622,203.8085,4246.0
2022-06-09 11:40:00,218.61,219.64,218.59,219.46,4573.0,203.8738,204.8344,203.8552,204.6665,4573.0
2022-06-09 11:45:00,219.47,219.6,219.12,219.16,2864.0,204.6758,204.7971,204.3494,204.3867,2864.0
2022-06-09 11:50:00,219.0,219.69,218.91,219.57,2121.0,204.2375,204.881,204.1536,204.7691,2121.0
2022-06-09 11:55:00,219.59,219.72,219.49,219.67,5794.0,204.7878,204.909,204.6945,204.8624,5794.0
2022-06-09 12:00:00,219.66,219.9,219.44,219.46,6178.0,204.853,205.0769,204.6479,204.6665,6178.0
2022-06-09 12:05:00,219.45,219.45,219.19,219.28,7941.0,204.6572,204.6572,204.4147,204.4987,7941.0
2022-06-09 12:10:00,219.23,219.23,218.74,218.99,3379.0,204.452,204.452,203.9951,204.2282,3379.0
2022-06-09 12:15:00,218.83,219.46,218.24,219.44,9266.0,204.079,204.6665,203.5288,204.6479,9266.0
2022-06-09 12:20:00,219.41,220.94,219.29,220.18,293833.0,204.6199,206.0468,204.508,205.338,293833.0
2022-06-09 12:25:00,220.1,220.52,219.7,220.23,75921.0,205.2634,205.6551,204.8903,205.3846,75921.0
2022-06-09 12:30:00,220.27,220.62,220.0,220.59,18663.0,205.4219,205.7483,205.1701,205.7203,18663.0
2022-06-09 12:35:00,220.65,220.98,220.63,220.84,14989.0,205.7763,206.0841,205.7577,205.9535,14989.0
2022-06-09 12:40:00,220.84,220.9,220.51,220.55,15653.0,205.9535,206.0095,205.6457,205.683,15653.0
2022-06-09 12:45:00,220.55,220.55,220.1,220.15,7775.0,205.683,205.683,205.2634,205.31,7775.0
2022-06-09 12:50:00,220.16,220.53,220.15,220.28,7145.0,205.3193,205.6644,205.31,205.4312,7145.0
2022-06-09 12:55:00,220.31,221.09,220.28,220.96,9672.0,205.4592,206.1866,205.4312,206.0654,9672.0
2022-06-09 13:00:00,220.84,220.99,220.74,220.78,8010.0,205.9535,206.0934,205.8602,205.8975,8010.0
2022-06-09 13:05:00,220.91,221.1,220.74,220.78,5811.0,206.0188,206.196,205.8602,205.8975,5811.0
2022-06-09 13:10:00,220.78,220.95,220.64,220.85,7299.0,205.8975,206.0561,205.767,205.9628,7299.0
2022-06-09 13:15:00,220.91,220.94,220.71,220.71,8520.0,206.0188,206.0468,205.8323,205.8323,8520.0
2022-06-09 13:20:00,220.67,220.68,220.34,220.34,7131.0,205.795,205.8043,205.4872,205.4872,7131.0
2022-06-09 13:25:00,220.29,220.34,219.9,219.95,3256.0,205.4406,205.4872,205.0769,205.1235,3256.0
2022-06-09 13:30:00,219.85,219.96,219.61,219.81,3500.0,205.0302,205.1328,204.8064,204.9929,3500.0
2022-06-09 13:35:00,219.65,219.9,219.52,219.81,8806.0,204.8437,205.0769,204.7225,204.9929,8806.0
2022-06-09 13:40:00,219.79,219.81,219.44,219.44,3598.0,204.9743,204.9929,204.6479,204.6479,3598.0
2022-06-09 13:45:00,219.5,219.8,219.44,219.73,3832.0,204.7038,204.9836,204.6479,204.9183,3832.0
2022-06-09 13:50:00,219.82,219.92,219.68,219.85,5050.0,205.0023,205.0955,204.8717,205.0302,5050.0
2022-06-09 13:55:00,219.81,220.27,219.8,220.24,4677.0,204.9929,205.4219,204.9836,205.3939,4677.0
2022-06-09 14:00:00,220.3,220.36,220.06,220.14,5653.0,205.4499,205.5059,205.2261,205.3007,5653.0
2022-06-09 14:05:00,220.16,220.22,219.96,220.17,8307.0,205.3193,205.3753,205.1328,205.3287,8307.0
2022-06-09 14:10:00,220.21,220.31,220.05,220.31,5446.0,205.366,205.4592,205.2167,205.4592,5446.0
2022-06-09 14:15:00,220.33,220.89,220.25,220.86,9534.0,205.4779,206.0001,205.4033,205.9721,9534.0
2022-06-09 14:20:00,221.0,221.28,220.92,220.99,16903.0,206.1027,206.3638,206.0281,206.0934,16903.0
2022-06-09 14:25:00,220.97,221.36,220.88,221.21,8006.0,206.0747,206.4384,205.9908,206.2986,8006.0
2022-06-09 14:30:00,221.18,221.18,220.68,220.71,10067.0,206.2706,206.2706,205.8043,205.8323,10067.0
2022-06-09 14:35:00,220.76,220.76,219.7,219.7,10862.0,205.8789,205.8789,204.8903,204.8903,10862.0
2022-06-09 14:40:00,219.66,219.66,219.12,219.17,10195.0,204.853,204.853,204.3494,204.3961,10195.0
2022-06-09 14:45:00,219.16,219.62,219.16,219.38,13553.0,204.3867,204.8157,204.3867,204.5919,13553.0
2022-06-09 14:50:00,219.46,219.92,219.27,219.92,15428.0,204.6665,205.0955,204.4893,205.0955,15428.0
2022-06-09 14:55:00,219.84,220.2,219.44,219.49,12600.0,205.0209,205.3566,204.6479,204.6945,12600.0
2022-06-09 15:00:00,219.28,219.39,218.76,218.8,8110.0,204.4987,204.6012,204.0137,204.051,8110.0
2022-06-09 15:05:00,218.76,219.03,218.76,218.86,4780.0,204.0137,204.2655,204.0137,204.107,4780.0
2022-06-09 15:10:00,218.92,219.0,218.84,218.85,6498.0,204.1629,204.2375,204.0883,204.0976,6498.0
2022-06-09 15:15:00,218.83,219.35,218.82,219.29,4906.0,204.079,204.5639,204.0697,204.508,4906.0
2022-06-09 15:20:00,219.25,219.32,218.96,219.26,9183.0,204.4707,204.536,204.2002,204.48,9183.0
2022-06-09 15:25:00,219.22,219.22,218.57,218.75,22412.0,204.4427,204.4427,203.8365,204.0044,22412.0
2022-06-09 15:30:00,218.65,218.97,218.55,218.86,11757.0,203.9111,204.2095,203.8179,204.107,11757.0
2022-06-09 15:35:00,218.79,219.28,218.75,219.1,14565.0,204.0417,204.4987,204.0044,204.3308,14565.0
2022-06-09 15:40:00,219.07,219.07,218.45,218.46,12877.0,204.3028,204.3028,203.7246,203.7339,12877.0
2022-06-09 15:45:00,218.43,218.48,217.94,218.12,20772.0,203.706,203.7526,203.249,203.4168,20772.0
2022-06-09 15:50:00,218.05,218.23,217.64,217.84,37318.0,203.3516,203.5194,202.9692,203.1557,37318.0
2022-06-09 15:55:00,217.9,217.98,216.95,217.04,112954.0,203.2117,203.2863,202.3257,202.4096,112954.0
2022-06-10 09:30:00,214.14,214.14,212.57,214.02,36928.0,199.7051,199.7051,198.241,199.5932,36928.0
2022-06-10 09:35:00,214.27,215.12,213.47,213.57,12941.0,199.8264,200.6191,199.0803,199.1736,12941.0
2022-06-10 09:40:00,213.59,213.92,212.86,213.48,9570.0,199.1922,199.5,198.5114,199.0896,9570.0
2022-06-10 09:45:00,213.75,213.76,212.21,212.62,12881.0,199.3414,199.3507,197.9052,198.2876,12881.0
2022-06-10 09:50:00,212.67,212.68,210.5,210.5,13172.0,198.3342,198.3435,196.3105,196.3105,13172.0
2022-06-10 09:55:00,210.5,210.66,209.6,209.69,14905.0,196.3105,196.4597,195.4712,195.5551,14905.0
2022-06-10 10:00:00,209.69,209.93,208.37,208.83,27365.0,195.5551,195.7789,194.3241,194.7531,27365.0
2022-06-10 10:05:00,208.63,208.65,207.87,208.07,9070.0,194.5666,194.5852,193.8578,194.0443,9070.0
2022-06-10 10:10:00,208.11,208.21,206.86,207.13,15916.0,194.0816,194.1749,192.9159,193.1677,15916.0
2022-06-10 10:15:00,207.09,207.67,207.01,207.55,13123.0,193.1304,193.6713,193.0558,193.5594,13123.0
2022-06-10 10:20:00,207.37,207.95,207.13,207.9,7525.0,193.3915,193.9324,193.1677,193.8858,7525.0
2022-06-10 10:25:00,207.78,208.82,207.78,208.42,13828.0,193.7739,194.7437,193.7739,194.3707,13828.0
2022-06-10 10:30:00,208.42,209.15,208.42,209.04,5342.0,194.3707,195.0515,194.3707,194.9489,5342.0
2022-06-10 10:35:00,209.12,210.22,209.11,210.06,7136.0,195.0235,196.0494,195.0142,195.9002,7136.0
2022-06-10 10:40:00,210.01,210.45,209.77,210.35,5403.0,195.8535,196.2639,195.6297,196.1706,5403.0
2022-06-10 10:45:00,210.3,210.6,210.1,210.52,10982.0,196.124,196.4038,195.9375,196.3292,10982.0
2022-06-10 10:50:00,210.61,210.87,210.36,210.44,4937.0,196.4131,196.6556,196.1799,196.2545,4937.0
2022-06-10 10:55:00,210.57,210.78,209.7,209.71,9912.0,196.3758,196.5716,195.5644,195.5738,9912.0
2022-06-10 11:00:00,209.77,209.9,208.64,208.83,15054.0,195.6297,195.7509,194.5759,194.7531,15054.0
2022-06-10 11:05:00,208.63,208.72,208.13,208.17,9252.0,194.5666,194.6505,194.1003,194.1376,9252.0
2022-06-10 11:10:00,208.1,208.45,207.83,208.07,6830.0,194.0723,194.3987,193.8205,194.0443,6830.0
2022-06-10 11:15:00,207.96,208.55,207.75,208.49,8337.0,193.9417,194.4919,193.7459,194.436,8337.0
2022-06-10 11:20:00,208.5,208.9,208.09,208.1,11498.0,194.4453,194.8184,194.063,194.0723,11498.0
2022-06-10 11:25:00,208.14,208.7,207.97,208.08,12485.0,194.1096,194.6318,193.951,194.0536,12485.0
2022-06-10 11:30:00,208.03,208.3,207.88,207.97,4197.0,194.007,194.2588,193.8671,193.951,4197.0
2022-06-10 11:35:00,208.0,208.17,207.6,207.81,4392.0,193.979,194.1376,193.606,193.8018,4392.0
2022-06-10 11:40:00,207.76,208.01,207.58,207.66,5004.0,193.7552,193.9883,193.5873,193.6619,5004.0
2022-06-10 11:45:00,207.66,208.07,207.39,207.4,9467.0,193.6619,194.0443,193.4101,193.4195,9467.0
2022-06-10 11:50:00,207.38,207.76,207.38,207.56,5125.0,193.4008,193.7552,193.4008,193.5687,5125.0
2022-06-10 11:55:00,207.52,208.16,207.52,208.16,2750.0,193.5314,194.1282,193.5314,194.1282,2750.0
2022-06-10 12:00:00,208.13,208.65,208.08,208.41,5436.0,194.1003,194.5852,194.0536,194.3614,5436.0
2022-06-10 12:05:00,208.43,209.05,208.39,209.05,16169.0,194.38,194.9582,194.3427,194.9582,16169.0
2022-06-10 12:10:00,208.94,209.15,208.56,208.56,9563.0,194.8557,195.0515,194.5013,194.5013,9563.0
2022-06-10 12:15:00,208.56,208.57,207.37,207.47,5567.0,194.5013,194.5106,193.3915,193.4847,5567.0
2022-06-10 12:20:00,207.7,207.71,207.17,207.25,12110.0,193.6992,193.7086,193.205,193.2796,12110.0
2022-06-10 12:25:00,207.1,207.23,206.81,207.08,7852.0,193.1397,193.2609,192.8692,193.121,7852.0
2022-06-10 12:30:00,207.09,207.28,206.79,206.84,5999.0,193.1304,193.3076,192.8506,192.8972,5999.0
2022-06-10 12:35:00,206.91,207.43,206.82,207.25,25467.0,192.9625,193.4474,192.8786,193.2796,25467.0
2022-06-10 12:40:00,207.32,207.47,207.12,207.47,2072.0,193.3449,193.4847,193.1583,193.4847,2072.0
2022-06-10 12:45:00,207.44,207.44,207.06,207.17,3501.0,193.4568,193.4568,193.1024,193.205,3501.0
2022-06-10 12:50:00,207.08,207.37,206.9,207.27,7495.0,193.121,193.3915,192.9532,193.2982,7495.0
2022-06-10 12:55:00,207.26,207.35,207.11,207.35,2161.0,193.2889,193.3728,193.149,193.3728,2161.0
2022-06-10 13:00:00,207.38,207.39,206.98,207.18,4337.0,193.4008,193.4101,193.0278,193.2143,4337.0
2022-06-10 13:05:00,207.23,207.41,206.81,207.41,8123.0,193.2609,193.4288,192.8692,193.4288,8123.0
2022-06-10 13:10:00,207.41,207.43,206.63,206.81,9603.0,193.4288,193.4474,192.7014,192.8692,9603.0
2022-06-10 13:15:00,206.71,207.57,206.64,207.49,4877.0,192.776,193.578,192.7107,193.5034,4877.0
2022-06-10 13:20:00,207.44,207.8,207.44,207.63,4683.0,193.4568,193.7925,193.4568,193.634,4683.0
2022-06-10 13:25:00,207.71,207.86,207.53,207.86,3732.0,193.7086,193.8485,193.5407,193.8485,3732.0
2022-06-10 13:30:00,207.7,207.7,207.04,207.15,5103.0,193.6992,193.6992,193.0837,193.1863,5103.0
2022-06-10 13:35:00,207.19,207.64,207.19,207.46,6961.0,193.2236,193.6433,193.2236,193.4754,6961.0
2022-06-10 13:40:00,207.43,207.47,207.15,207.32,31694.0,193.4474,193.4847,193.1863,193.3449,31694.0
2022-06-10 13:45:00,207.36,208.08,207.08,208.04,32389.0,193.3822,194.0536,193.121,194.0163,32389.0
2022-06-10 13:50:00,208.05,208.2,207.52,207.55,6278.0,194.0257,194.1655,193.5314,193.5594,6278.0
2022-06-10 13:55:00,207.49,207.49,206.95,207.16,6800.0,193.5034,193.5034,192.9998,193.1956,6800.0
2022-06-10 14:00:00,207.07,207.12,206.89,206.92,6067.0,193.1117,193.1583,192.9438,192.9718,6067.0
2022-06-10 14:05:00,207.0,207.3,206.94,207.0,3253.0,193.0464,193.3262,192.9905,193.0464,3253.0
2022-06-10 14:10:00,207.03,207.17,206.85,207.02,6923.0,193.0744,193.205,192.9065,193.0651,6923.0
2022-06-10 14:15:00,206.97,207.33,206.85,207.3,7692.0,193.0185,193.3542,192.9065,193.3262,7692.0
2022-06-10 14:20:00,207.31,207.79,207.31,207.72,7527.0,193.3355,193.7832,193.3355,193.7179,7527.0
2022-06-10 14:25:00,207.67,207.69,207.02,207.07,5445.0,193.6713,193.6899,193.0651,193.1117,5445.0
2022-06-10 14:30:00,207.2,207.57,207.2,207.29,7769.0,193.2329,193.578,193.2329,193.3169,7769.0
2022-06-10 14:35:00,207.28,207.4,207.11,207.23,7528.0,193.3076,193.4195,193.149,193.2609,7528.0
2022-06-10 14:40:00,207.13,207.44,207.07,207.42,12642.0,193.1677,193.4568,193.1117,193.4381,12642.0
2022-06-10 14:45:00,207.41,207.83,207.37,207.78,6599.0,193.4288,193.8205,193.3915,193.7739,6599.0
2022-06-10 14:50:00,207.8,208.02,207.67,208.01,6692.0,193.7925,193.9977,193.6713,193.9883,6692.0
2022-06-10 14:55:00,208.0,208.21,207.81,207.97,7763.0,193.979,194.1749,193.8018,193.951,7763.0
2022-06-10 15:00:00,208.01,208.17,207.35,207.53,7648.0,193.9883,194.1376,193.3728,193.5407,7648.0
2022-06-10 15:05:00,207.28,207.42,207.02,207.31,9178.0,193.3076,193.4381,193.0651,193.3355,9178.0
2022-06-10 15:10:00,207.34,207.92,207.34,207.85,9609.0,193.3635,193.9044,193.3635,193.8391,9609.0
2022-06-10 15:15:00,207.78,208.28,207.78,208.28,20627.0,193.7739,194.2401,193.7739,194.2401,20627.0
2022-06-10 15:20:00,208.27,208.4,207.66,208.4,12211.0,194.2308,194.3521,193.6619,194.3521,12211.0
2022-06-10 15:25:00,208.42,208.92,208.32,208.32,19512.0,194.3707,194.837,194.2775,194.2775,19512.0
2022-06-10 15:30:00,208.36,208.36,207.79,207.82,23974.0,194.3148,194.3148,193.7832,193.8112,23974.0
2022-06-10 15:35:00,207.94,208.26,207.79,208.01,16085.0,193.9231,194.2215,193.7832,193.9883,16085.0
2022-06-10 15:40:00,207.93,208.23,207.42,207.78,16493.0,193.9137,194.1935,193.4381,193.7739,16493.0
2022-06-10 15:45:00,207.83,207.95,206.86,206.9,45663.0,193.8205,193.9324,192.9159,192.9532,45663.0
2022-06-10 15:50:00,206.85,207.57,206.85,207.34,41348.0,192.9065,193.578,192.9065,193.3635,41348.0
2022-06-10 15:55:00,207.38,207.56,206.64,206.67,116709.0,193.4008,193.5687,192.7107,192.7387,116709.0
2022-06-13 09:30:00,201.5,203.55,200.64,203.03,54803.0,187.9172,189.829,187.1151,189.344,54803.0
2022-06-13 09:35:00,203.08,204.09,202.59,203.36,20365.0,189.3907,190.3326,188.9337,189.6518,20365.0
2022-06-13 09:40:00,202.71,203.73,202.66,203.56,11007.0,189.0456,189.9969,188.999,189.8383,11007.0
2022-06-13 09:45:00,203.51,203.71,202.0,202.04,23949.0,189.7917,189.9782,188.3835,188.4208,23949.0
2022-06-13 09:50:00,202.05,203.34,202.05,202.88,14485.0,188.4301,189.6331,188.4301,189.2042,14485.0
2022-06-13 09:55:00,202.89,202.89,202.27,202.38,9478.0,189.2135,189.2135,188.6353,188.7379,9478.0
2022-06-13 10:00:00,202.38,203.1,202.38,202.85,8862.0,188.7379,189.4093,188.7379,189.1762,8862.0
2022-06-13 10:05:00,202.96,204.98,202.85,204.97,20085.0,189.2788,191.1626,189.1762,191.1533,20085.0
2022-06-13 10:10:00,204.9,205.05,203.38,203.38,9887.0,191.088,191.2279,189.6704,189.6704,9887.0
2022-06-13 10:15:00,203.43,203.43,202.26,202.45,10419.0,189.7171,189.7171,188.6259,188.8031,10419.0
2022-06-13 10:20:00,202.33,202.46,201.56,201.59,10402.0,188.6912,188.8125,187.9731,188.0011,10402.0
2022-06-13 10:25:00,201.59,202.14,201.43,201.51,14423.0,188.0011,188.514,187.8519,187.9265,14423.0
2022-06-13 10:30:00,201.45,201.65,201.0,201.28,10145.0,187.8705,188.0571,187.4509,187.712,10145.0
2022-06-13 10:35:00,201.4,201.46,200.88,201.15,8441.0,187.8239,187.8799,187.339,187.5908,8441.0
2022-06-13 10:40:00,201.14,201.15,200.46,200.46,11711.0,187.5814,187.5908,186.9473,186.9473,11711.0
2022-06-13 10:45:00,200.51,200.56,199.81,200.03,22003.0,186.9939,187.0405,186.3411,186.5463,22003.0
2022-06-13 10:50:00,200.08,200.44,199.85,200.34,7843.0,186.5929,186.9286,186.3784,186.8354,7843.0
2022-06-13 10:55:00,200.39,200.48,199.8,199.8,14343.0,186.882,186.9659,186.3318,186.3318,14343.0
2022-06-13 11:00:00,199.75,199.97,199.0,199.0,18146.0,186.2851,186.4903,185.5857,185.5857,18146.0
2022-06-13 11:05:00,198.95,198.95,198.42,198.63,17523.0,185.5391,185.5391,185.0448,185.2406,17523.0
2022-06-13 11:10:00,198.59,199.46,198.54,199.34,9611.0,185.2033,186.0147,185.1567,185.9028,9611.0
2022-06-13 11:15:00,199.26,199.9,199.26,199.86,13805.0,185.8282,186.425,185.8282,186.3877,13805.0
2022-06-13 11:20:00,199.78,199.85,199.26,199.82,14925.0,186.3131,186.3784,185.8282,186.3504,14925.0
2022-06-13 11:25:00,199.81,199.81,198.9,199.03,8300.0,186.3411,186.3411,185.4924,185.6137,8300.0
2022-06-13 11:30:00,199.01,199.42,198.78,199.01,21557.0,185.595,185.9774,185.3805,185.595,21557.0
2022-06-13 11:35:00,198.95,200.72,198.95,200.72,14928.0,185.5391,187.1898,185.5391,187.1898,14928.0
2022-06-13 11:40:00,200.77,200.77,200.22,200.5,9757.0,187.2364,187.2364,186.7235,186.9846,9757.0
2022-06-13 11:45:00,200.5,200.52,199.98,200.32,9752.0,186.9846,187.0032,186.4996,186.8167,9752.0
2022-06-13 11:50:00,200.28,200.51,199.66,199.84,12397.0,186.7794,186.9939,186.2012,186.3691,12397.0
2022-06-13 11:55:00,199.87,200.26,199.48,199.77,8689.0,186.3971,186.7608,186.0333,186.3038,8689.0
2022-06-13 12:00:00,199.88,200.38,199.64,199.94,7602.0,186.4064,186.8727,186.1826,186.4623,7602.0
2022-06-13 12:05:00,199.82,201.09,199.81,200.8,5031.0,186.3504,187.5348,186.3411,187.2644,5031.0
2022-06-13 12:10:00,200.37,200.96,200.37,200.62,6698.0,186.8633,187.4136,186.8633,187.0965,6698.0
2022-06-13 12:15:00,200.75,201.04,200.63,200.88,9837.0,187.2177,187.4882,187.1058,187.339,9837.0
2022-06-13 12:20:00,200.97,201.3,200.49,200.59,7490.0,187.4229,187.7307,186.9753,187.0685,7490.0
2022-06-13 12:25:00,200.63,201.01,200.62,201.01,2518.0,187.1058,187.4602,187.0965,187.4602,2518.0
2022-06-13 12:30:00,200.81,201.57,200.55,201.48,8937.0,187.2737,187.9825,187.0312,187.8985,8937.0
2022-06-13 12:35:00,201.42,202.41,201.32,202.38,6757.0,187.8426,188.7658,187.7493,188.7379,6757.0
2022-06-13 12:40:00,202.32,202.39,201.65,201.65,5311.0,188.6819,188.7472,188.0571,188.0571,5311.0
2022-06-13 12:45:00,201.7,201.7,201.35,201.55,5596.0,188.1037,188.1037,187.7773,187.9638,5596.0
2022-06-13 12:50:00,201.58,201.83,201.48,201.59,7533.0,187.9918,188.2249,187.8985,188.0011,7533.0
2022-06-13 12:55:00,201.41,201.55,201.0,201.13,12060.0,187.8332,187.9638,187.4509,187.5721,12060.0
2022-06-13 13:00:00,201.14,201.16,200.84,201.13,7416.0,187.5814,187.6001,187.3017,187.5721,7416.0
2022-06-13 13:05:00,201.01,201.2,200.98,201.13,5076.0,187.4602,187.6374,187.4322,187.5721,5076.0
2022-06-13 13:10:00,201.07,201.44,201.07,201.34,8139.0,187.5162,187.8612,187.5162,187.768,8139.0
2022-06-13 13:15:00,201.5,201.94,201.44,201.94,3967.0,187.9172,188.3275,187.8612,188.3275,3967.0
2022-06-13 13:20:00,201.88,202.0,201.69,201.86,10800.0,188.2716,188.3835,188.0944,188.2529,10800.0
2022-06-13 13:25:00,201.95,202.09,201.55,201.75,6232.0,188.3368,188.4674,187.9638,188.1503,6232.0
2022-06-13 13:30:00,201.77,202.1,201.38,201.38,7834.0,188.169,188.4767,187.8053,187.8053,7834.0
2022-06-13 13:35:00,201.23,201.66,201.04,201.66,26705.0,187.6654,188.0664,187.4882,188.0664,26705.0
2022-06-13 13:40:00,201.75,202.63,201.74,202.58,8024.0,188.1503,188.971,188.141,188.9244,8024.0
2022-06-13 13:45:00,202.67,203.27,202.55,203.27,5967.0,189.0083,189.5679,188.8964,189.5679,5967.0
2022-06-13 13:50:00,203.18,203.29,202.76,202.93,7010.0,189.4839,189.5865,189.0922,189.2508,7010.0
2022-06-13 13:55:00,203.02,203.31,202.93,203.15,7190.0,189.3347,189.6052,189.2508,189.456,7190.0
2022-06-13 14:00:00,203.07,203.07,202.34,202.74,7241.0,189.3813,189.3813,188.7006,189.0736,7241.0
2022-06-13 14:05:00,202.55,202.55,201.89,201.96,4760.0,188.8964,188.8964,188.2809,188.3462,4760.0
2022-06-13 14:10:00,201.93,201.97,201.55,201.71,4246.0,188.3182,188.3555,187.9638,188.113,4246.0
2022-06-13 14:15:00,201.7,202.07,201.63,201.99,7122.0,188.1037,188.4488,188.0384,188.3741,7122.0
2022-06-13 14:20:00,202.01,202.38,202.01,202.27,5605.0,188.3928,188.7379,188.3928,188.6353,5605.0
2022-06-13 14:25:00,202.35,202.47,202.19,202.31,7220.0,188.7099,188.8218,188.5607,188.6726,7220.0
2022-06-13 14:30:00,202.34,202.57,201.93,202.57,9862.0,188.7006,188.915,188.3182,188.915,9862.0
2022-06-13 14:35:00,202.74,203.32,202.56,203.08,18860.0,189.0736,189.6145,188.9057,189.3907,18860.0
2022-06-13 14:40:00,203.08,203.26,202.71,202.9,8259.0,189.3907,189.5585,189.0456,189.2228,8259.0
2022-06-13 14:45:00,202.92,203.06,202.45,202.78,7205.0,189.2415,189.372,188.8031,189.1109,7205.0
2022-06-13 14:50:00,202.66,202.69,202.29,202.41,3877.0,188.999,189.027,188.6539,188.7658,3877.0
2022-06-13 14:55:00,202.34,202.37,201.67,201.98,13371.0,188.7006,188.7285,188.0757,188.3648,13371.0
2022-06-13 15:00:00,201.98,202.37,201.81,202.27,6734.0,188.3648,188.7285,188.2063,188.6353,6734.0
2022-06-13 15:05:00,202.23,202.27,201.81,202.07,6407.0,188.598,188.6353,188.2063,188.4488,6407.0
2022-06-13 15:10:00,202.1,202.1,201.76,201.95,10320.0,188.4767,188.4767,188.1597,188.3368,10320.0
2022-06-13 15:15:00,201.91,203.0,201.61,202.16,19619.0,188.2995,189.3161,188.0198,188.5327,19619.0
2022-06-13 15:20:00,202.19,202.42,201.83,201.98,20302.0,188.5607,188.7752,188.2249,188.3648,20302.0
2022-06-13 15:25:00,201.92,202.19,201.43,201.43,17879.0,188.3089,188.5607,187.8519,187.8519,17879.0
2022-06-13 15:30:00,201.43,201.43,200.74,200.87,31769.0,187.8519,187.8519,187.2084,187.3296,31769.0
2022-06-13 15:35:00,200.96,201.19,200.31,200.46,28273.0,187.4136,187.6281,186.8074,186.9473,28273.0
2022-06-13 15:40:00,200.41,200.42,199.83,199.97,24659.0,186.9007,186.91,186.3597,186.4903,24659.0
2022-06-13 15:45:00,199.98,200.21,199.78,199.95,50274.0,186.4996,186.7141,186.3131,186.4717,50274.0
2022-06-13 15:50:00,199.98,200.5,199.44,200.45,44571.0,186.4996,186.9846,185.996,186.938,44571.0
2022-06-13 15:55:00,200.47,201.09,200.46,201.03,82309.0,186.9566,187.5348,186.9473,187.4789,82309.0
2022-06-14 09:30:00,220.4,223.21,219.58,221.75,594240.0,205.5432,208.1637,204.7784,206.8022,594240.0
2022-06-14 09:35:00,221.59,224.7,220.23,221.79,320373.0,206.6529,209.5533,205.3846,206.8395,320373.0
2022-06-14 09:40:00,222.01,223.24,220.63,221.59,237137.0,207.0446,208.1917,205.7577,206.6529,237137.0
2022-06-14 09:45:00,221.49,226.12,221.29,225.81,340846.0,206.5597,210.8776,206.3732,210.5885,340846.0
2022-06-14 09:50:00,225.86,226.88,225.06,226.0,272202.0,210.6351,211.5863,209.889,210.7657,272202.0
2022-06-14 09:55:00,226.1,227.98,225.91,226.86,207551.0,210.8589,212.6122,210.6817,211.5677,207551.0
2022-06-14 10:00:00,226.81,229.16,226.75,227.04,197357.0,211.5211,213.7127,211.4651,211.7356,197357.0
2022-06-14 10:05:00,226.71,228.3,226.09,227.51,174194.0,211.4278,212.9106,210.8496,212.1739,174194.0
2022-06-14 10:10:00,227.44,229.6,227.0,227.6,198020.0,212.1086,214.123,211.6983,212.2578,198020.0
2022-06-14 10:15:00,227.68,227.68,225.78,226.01,162180.0,212.3324,212.3324,210.5605,210.775,162180.0
2022-06-14 10:20:00,226.0,227.0,225.25,225.26,149313.0,210.7657,211.6983,210.0662,210.0755,149313.0
2022-06-14 10:25:00,225.31,226.0,225.06,225.59,135820.0,210.1222,210.7657,209.889,210.3833,135820.0
2022-06-14 10:30:00,225.59,227.68,224.8,226.92,247021.0,210.3833,212.3324,209.6466,211.6237,247021.0
2022-06-14 10:35:00,226.9,226.92,224.75,225.36,132271.0,211.605,211.6237,209.5999,210.1688,132271.0
2022-06-14 10:40:00,225.35,226.19,224.04,224.89,121670.0,210.1595,210.9429,208.9378,209.7305,121670.0
2022-06-14 10:45:00,224.93,227.26,224.58,226.73,127473.0,209.7678,211.9407,209.4414,211.4465,127473.0
2022-06-14 10:50:00,226.8,227.65,226.13,226.17,106128.0,211.5117,212.3044,210.8869,210.9242,106128.0
2022-06-14 10:55:00,226.09,226.81,225.63,226.26,91262.0,210.8496,211.5211,210.4206,211.0081,91262.0
2022-06-14 11:00:00,226.24,228.44,226.14,228.38,140218.0,210.9895,213.0412,210.8962,212.9852,140218.0
2022-06-14 11:05:00,228.42,228.43,226.38,226.59,84223.0,213.0225,213.0319,211.1201,211.3159,84223.0
2022-06-14 11:10:00,226.6,227.24,226.25,227.23,70908.0,211.3252,211.9221,210.9988,211.9128,70908.0
2022-06-14 11:15:00,227.13,227.74,226.97,227.47,58912.0,211.8195,212.3884,211.6703,212.1366,58912.0
2022-06-14 11:20:00,227.45,227.75,226.53,227.69,47409.0,212.1179,212.3977,211.2599,212.3417,47409.0
2022-06-14 11:25:00,227.77,228.13,226.86,227.51,63420.0,212.4164,212.7521,211.5677,212.1739,63420.0
2022-06-14 11:30:00,227.64,228.61,226.99,228.45,87265.0,212.2951,213.1997,211.6889,213.0505,87265.0
2022-06-14 11:35:00,228.25,229.12,227.99,228.73,105999.0,212.864,213.6754,212.6215,213.3116,105999.0
2022-06-14 11:40:00,228.81,229.5,228.37,228.98,102490.0,213.3862,214.0297,212.9759,213.5448,102490.0
2022-06-14 11:45:00,228.87,229.09,228.2,228.31,36392.0,213.4422,213.6474,212.8174,212.92,36392.0
2022-06-14 11:50:00,228.27,228.95,228.1,228.81,53155.0,212.8827,213.5168,212.7241,213.3862,53155.0
2022-06-14 11:55:00,228.81,229.15,228.53,228.72,42051.0,213.3862,213.7033,213.1251,213.3023,42051.0
2022-06-14 12:00:00,228.65,228.85,227.79,228.14,57306.0,213.237,213.4236,212.435,212.7614,57306.0
2022-06-14 12:05:00,228.04,228.13,226.5,226.65,76328.0,212.6682,212.7521,211.232,211.3719,76328.0
2022-06-14 12:10:00,226.65,227.35,226.4,226.66,58354.0,211.3719,212.0247,211.1387,211.3812,58354.0
2022-06-14 12:15:00,226.57,227.26,225.96,227.03,55919.0,211.2972,211.9407,210.7284,211.7262,55919.0
2022-06-14 12:20:00,227.17,227.5,226.97,227.34,29585.0,211.8568,212.1646,211.6703,212.0153,29585.0
2022-06-14 12:25:00,227.45,227.48,226.39,226.62,97639.0,212.1179,212.1459,211.1294,211.3439,97639.0
2022-06-14 12:30:00,226.7,227.48,226.43,227.06,97505.0,211.4185,212.1459,211.1667,211.7542,97505.0
2022-06-14 12:35:00,226.91,227.42,225.92,226.51,114517.0,211.6143,212.0899,210.6911,211.2413,114517.0
2022-06-14 12:40:00,226.57,227.0,226.24,226.65,43559.0,211.2972,211.6983,210.9895,211.3719,43559.0
2022-06-14 12:45:00,226.65,227.1,226.11,226.86,32195.0,211.3719,211.7915,210.8683,211.5677,32195.0
2022-06-14 12:50:00,226.88,227.73,226.6,227.51,32615.0,211.5863,212.3791,211.3252,212.1739,32615.0
2022-06-14 12:55:00,227.54,228.65,227.5,228.53,173813.0,212.2019,213.237,212.1646,213.1251,173813.0
2022-06-14 13:00:00,228.51,228.77,228.01,228.76,60227.0,213.1065,213.3489,212.6402,213.3396,60227.0
2022-06-14 13:05:00,228.86,231.33,228.7,231.33,154548.0,213.4329,215.7364,213.2837,215.7364,154548.0
2022-06-14 13:10:00,231.31,231.8,230.19,230.4,125558.0,215.7177,216.1747,214.6732,214.8691,125558.0
2022-06-14 13:15:00,230.5,232.23,230.5,232.23,121981.0,214.9623,216.5757,214.9623,216.5757,121981.0
2022-06-14 13:20:00,232.28,232.29,230.65,230.76,69672.0,216.6223,216.6317,215.1022,215.2048,69672.0
2022-06-14 13:25:00,230.7,230.78,230.02,230.16,67644.0,215.1488,215.2235,214.5147,214.6452,67644.0
2022-06-14 13:30:00,230.03,230.25,229.21,229.23,65764.0,214.524,214.7292,213.7593,213.7779,65764.0
2022-06-14 13:35:00,229.29,229.58,228.94,229.14,50564.0,213.8339,214.1043,213.5075,213.694,50564.0
2022-06-14 13:40:00,229.01,229.14,228.0,228.14,63940.0,213.5728,213.694,212.6309,212.7614,63940.0
2022-06-14 13:45:00,228.26,228.63,227.49,228.5,68317.0,212.8733,213.2184,212.1552,213.0971,68317.0
2022-06-14 13:50:00,228.42,228.62,227.66,228.0,63590.0,213.0225,213.2091,212.3138,212.6309,63590.0
2022-06-14 13:55:00,227.96,228.73,227.72,227.74,47591.0,212.5935,213.3116,212.3697,212.3884,47591.0
2022-06-14 14:00:00,227.89,228.72,227.79,228.39,42035.0,212.5283,213.3023,212.435,212.9946,42035.0
2022-06-14 14:05:00,228.47,229.35,228.31,228.5,50882.0,213.0692,213.8898,212.92,213.0971,50882.0
2022-06-14 14:10:00,228.64,228.99,228.18,228.67,34171.0,213.2277,213.5541,212.7987,213.2557,34171.0
2022-06-14 14:15:00,228.64,229.0,228.24,228.95,46262.0,213.2277,213.5634,212.8547,213.5168,46262.0
2022-06-14 14:20:00,228.95,228.97,228.5,228.77,32460.0,213.5168,213.5355,213.0971,213.3489,32460.0
2022-06-14 14:25:00,228.8,229.57,228.71,229.32,46086.0,213.3769,214.095,213.293,213.8619,46086.0
2022-06-14 14:30:00,229.31,230.33,228.64,230.11,109808.0,213.8525,214.8038,213.2277,214.5986,109808.0
2022-06-14 14:35:00,230.23,230.78,229.73,230.21,94144.0,214.7105,215.2235,214.2442,214.6919,94144.0
2022-06-14 14:40:00,230.24,230.26,229.42,229.5,55275.0,214.7199,214.7385,213.9551,214.0297,55275.0
2022-06-14 14:45:00,229.5,229.91,228.59,228.59,45536.0,214.0297,214.4121,213.1811,213.1811,45536.0
2022-06-14 14:50:00,228.59,229.33,228.3,229.09,59145.0,213.1811,213.8712,212.9106,213.6474,59145.0
2022-06-14 14:55:00,229.13,229.43,228.86,229.31,40375.0,213.6847,213.9645,213.4329,213.8525,40375.0
2022-06-14 15:00:00,229.31,229.44,228.66,228.85,36824.0,213.8525,213.9738,213.2464,213.4236,36824.0
2022-06-14 15:05:00,228.78,228.8,227.89,227.97,39914.0,213.3583,213.3769,212.5283,212.6029,39914.0
2022-06-14 15:10:00,227.94,228.33,227.67,227.67,49370.0,212.5749,212.9386,212.3231,212.3231,49370.0
2022-06-14 15:15:00,227.7,227.9,227.3,227.78,47651.0,212.3511,212.5376,211.978,212.4257,47651.0
2022-06-14 15:20:00,227.77,228.25,227.5,227.56,52698.0,212.4164,212.864,212.1646,212.2205,52698.0
2022-06-14 15:25:00,227.54,229.37,227.5,229.24,83800.0,212.2019,213.9085,212.1646,213.7873,83800.0
2022-06-14 15:30:00,229.25,229.84,228.93,229.42,79518.0,213.7966,214.3468,213.4982,213.9551,79518.0
2022-06-14 15:35:00,229.34,230.58,229.09,230.27,101957.0,213.8805,215.0369,213.6474,214.7478,101957.0
2022-06-14 15:40:00,230.25,230.63,229.54,229.61,79855.0,214.7292,215.0836,214.067,214.1323,79855.0
2022-06-14 15:45:00,229.58,230.45,229.33,229.97,102213.0,214.1043,214.9157,213.8712,214.4681,102213.0
2022-06-14 15:50:00,230.05,230.25,229.45,229.77,137631.0,214.5427,214.7292,213.9831,214.2815,137631.0
2022-06-14 15:55:00,229.73,230.25,229.6,229.96,228744.0,214.2442,214.7292,214.123,214.4587,228744.0
2022-06-15 09:30:00,230.75,237.48,230.75,235.99,285852.0,215.1955,221.4718,215.1955,220.0823,285852.0
2022-06-15 09:35:00,235.69,236.15,234.83,235.69,72412.0,219.8025,220.2315,219.0004,219.8025,72412.0
2022-06-15 09:40:00,235.65,238.26,235.56,238.07,126135.0,219.7652,222.1992,219.6812,222.022,126135.0
2022-06-15 09:45:00,238.21,238.87,237.43,237.98,137923.0,222.1526,222.7681,221.4252,221.9381,137923.0
2022-06-15 09:50:00,238.0,238.98,237.55,238.12,68326.0,221.9568,222.8707,221.5371,222.0687,68326.0
2022-06-15 09:55:00,238.12,238.2,237.5,237.83,59733.0,222.0687,222.1433,221.4905,221.7982,59733.0
2022-06-15 10:00:00,237.83,238.65,237.5,238.58,65360.0,221.7982,222.5629,221.4905,222.4977,65360.0
2022-06-15 10:05:00,238.49,238.8,238.0,238.05,47386.0,222.4137,222.7028,221.9568,222.0034,47386.0
2022-06-15 10:10:00,238.13,238.72,237.79,238.38,40917.0,222.078,222.6282,221.7609,222.3111,40917.0
2022-06-15 10:15:00,238.28,239.21,238.1,238.89,69533.0,222.2179,223.0852,222.05,222.7868,69533.0
2022-06-15 10:20:00,238.84,238.93,238.25,238.83,27692.0,222.7401,222.8241,222.1899,222.7308,27692.0
2022-06-15 10:25:00,238.8,238.8,237.47,237.6,60861.0,222.7028,222.7028,221.4625,221.5837,60861.0
2022-06-15 10:30:00,237.68,238.2,237.15,237.55,54080.0,221.6583,222.1433,221.1641,221.5371,54080.0
2022-06-15 10:35:00,237.6,237.87,237.18,237.73,33416.0,221.5837,221.8355,221.192,221.705,33416.0
2022-06-15 10:40:00,237.64,238.59,237.5,238.23,38230.0,221.621,222.507,221.4905,222.1713,38230.0
2022-06-15 10:45:00,238.19,238.29,237.41,237.65,18367.0,222.134,222.2272,221.4065,221.6304,18367.0
2022-06-15 10:50:00,237.58,238.04,236.4,236.64,63474.0,221.5651,221.9941,220.4646,220.6884,63474.0
2022-06-15 10:55:00,236.52,237.1,235.78,236.68,48119.0,220.5765,221.1174,219.8864,220.7257,48119.0
2022-06-15 11:00:00,236.74,237.2,236.71,237.12,9885.0,220.7817,221.2107,220.7537,221.1361,9885.0
2022-06-15 11:05:00,237.2,237.4,236.47,237.18,11868.0,221.2107,221.3972,220.5299,221.192,11868.0
2022-06-15 11:10:00,237.02,237.17,235.91,236.04,38514.0,221.0428,221.1827,220.0076,220.1289,38514.0
2022-06-15 11:15:00,236.15,236.48,235.66,236.3,29422.0,220.2315,220.5392,219.7745,220.3714,29422.0
2022-06-15 11:20:00,236.27,236.78,235.75,236.68,12892.0,220.3434,220.819,219.8584,220.7257,12892.0
2022-06-15 11:25:00,236.67,236.95,236.3,236.95,10344.0,220.7164,220.9775,220.3714,220.9775,10344.0
2022-06-15 11:30:00,236.82,237.04,236.47,236.65,22094.0,220.8563,221.0615,220.5299,220.6978,22094.0
2022-06-15 11:35:00,236.53,237.18,236.4,236.81,15183.0,220.5859,221.192,220.4646,220.847,15183.0
2022-06-15 11:40:00,236.78,237.55,236.69,237.22,18238.0,220.819,221.5371,220.7351,221.2293,18238.0
2022-06-15 11:45:00,237.35,237.56,236.89,237.09,10682.0,221.3506,221.5464,220.9216,221.1081,10682.0
2022-06-15 11:50:00,237.0,237.51,236.8,237.51,15608.0,221.0242,221.4998,220.8377,221.4998,15608.0
2022-06-15 11:55:00,237.45,237.74,237.28,237.28,11082.0,221.4438,221.7143,221.2853,221.2853,11082.0
2022-06-15 12:00:00,237.29,237.46,236.49,236.51,13850.0,221.2946,221.4532,220.5486,220.5672,13850.0
2022-06-15 12:05:00,236.45,236.64,236.13,236.15,12286.0,220.5112,220.6884,220.2128,220.2315,12286.0
2022-06-15 12:10:00,236.18,236.53,235.91,236.02,9207.0,220.2594,220.5859,220.0076,220.1102,9207.0
2022-06-15 12:15:00,236.02,236.62,236.02,236.34,8337.0,220.1102,220.6698,220.1102,220.4087,8337.0
2022-06-15 12:20:00,236.46,236.49,235.48,235.74,35060.0,220.5206,220.5486,219.6066,219.8491,35060.0
2022-06-15 12:25:00,235.8,235.8,235.27,235.27,17612.0,219.9051,219.9051,219.4108,219.4108,17612.0
2022-06-15 12:30:00,235.22,235.5,235.09,235.28,11072.0,219.3642,219.6253,219.2429,219.4201,11072.0
2022-06-15 12:35:00,235.23,235.23,233.83,233.99,48956.0,219.3735,219.3735,218.0679,218.2171,48956.0
2022-06-15 12:40:00,233.8,234.13,233.62,234.13,20428.0,218.0399,218.3476,217.872,218.3476,20428.0
2022-06-15 12:45:00,234.2,234.88,233.6,233.8,71779.0,218.4129,219.0471,217.8534,218.0399,71779.0
2022-06-15 12:50:00,233.86,234.02,232.46,233.14,60534.0,218.0958,218.2451,216.7902,217.4244,60534.0
2022-06-15 12:55:00,233.05,233.05,231.93,232.61,61502.0,217.3404,217.3404,216.2959,216.9301,61502.0
2022-06-15 13:00:00,232.62,232.82,232.21,232.28,29397.0,216.9394,217.1259,216.5571,216.6223,29397.0
2022-06-15 13:05:00,232.35,232.75,231.58,231.75,36101.0,216.6876,217.0607,215.9695,216.1281,36101.0
2022-06-15 13:10:00,231.81,232.69,231.31,232.47,52778.0,216.184,217.0047,215.7177,216.7995,52778.0
2022-06-15 13:15:00,232.5,232.76,231.76,232.62,16402.0,216.8275,217.07,216.1374,216.9394,16402.0
2022-06-15 13:20:00,232.72,233.04,232.42,232.77,14794.0,217.0327,217.3311,216.7529,217.0793,14794.0
2022-06-15 13:25:00,232.67,233.32,232.4,233.18,20253.0,216.9861,217.5922,216.7343,217.4617,20253.0
2022-06-15 13:30:00,233.19,233.63,233.0,233.2,15666.0,217.471,217.8813,217.2938,217.4803,15666.0
2022-06-15 13:35:00,233.21,233.34,232.68,233.17,11653.0,217.4897,217.6109,216.9954,217.4523,11653.0
2022-06-15 13:40:00,233.15,233.44,232.85,233.17,13725.0,217.4337,217.7041,217.1539,217.4523,13725.0
2022-06-15 13:45:00,233.21,233.25,232.26,232.26,14356.0,217.4897,217.527,216.6037,216.6037,14356.0
2022-06-15 13:50:00,232.37,233.67,232.01,233.41,22623.0,216.7063,217.9186,216.3705,217.6762,22623.0
2022-06-15 13:55:00,233.25,234.05,233.0,233.76,20438.0,217.527,218.273,217.2938,218.0026,20438.0
2022-06-15 14:00:00,233.61,234.98,231.28,231.6,27858.0,217.8627,219.1403,215.6898,215.9882,27858.0
2022-06-15 14:05:00,231.56,232.52,230.37,232.06,24928.0,215.9509,216.8462,214.8411,216.4172,24928.0
2022-06-15 14:10:00,232.2,233.23,231.21,232.82,29590.0,216.5477,217.5083,215.6245,217.1259,29590.0
2022-06-15 14:15:00,232.81,233.58,232.14,232.77,16706.0,217.1166,217.8347,216.4918,217.0793,16706.0
2022-06-15 14:20:00,232.71,233.23,231.17,231.77,32079.0,217.0234,217.5083,215.5872,216.1467,32079.0
2022-06-15 14:25:00,231.88,232.25,231.19,231.37,17571.0,216.2493,216.5944,215.6058,215.7737,17571.0
2022-06-15 14:30:00,231.35,231.98,229.35,230.11,59337.0,215.755,216.3426,213.8898,214.5986,59337.0
2022-06-15 14:35:00,230.25,233.25,229.94,232.93,33912.0,214.7292,217.527,214.4401,217.2285,33912.0
2022-06-15 14:40:00,232.75,234.99,232.26,234.47,46009.0,217.0607,219.1497,216.6037,218.6647,46009.0
2022-06-15 14:45:00,234.47,234.85,233.16,233.35,35917.0,218.6647,219.0191,217.443,217.6202,35917.0
2022-06-15 14:50:00,233.36,234.33,232.04,232.5,27185.0,217.6295,218.5342,216.3985,216.8275,27185.0
2022-06-15 14:55:00,232.84,232.98,231.68,231.73,15104.0,217.1446,217.2752,216.0628,216.1094,15104.0
2022-06-15 15:00:00,231.93,232.92,231.68,232.7,13499.0,216.2959,217.2192,216.0628,217.014,13499.0
2022-06-15 15:05:00,232.7,233.34,232.49,233.21,19851.0,217.014,217.6109,216.8182,217.4897,19851.0
2022-06-15 15:10:00,233.06,233.47,231.69,232.56,20563.0,217.3498,217.7321,216.0721,216.8835,20563.0
2022-06-15 15:15:00,232.15,232.63,231.98,232.5,13890.0,216.5011,216.9487,216.3426,216.8275,13890.0
2022-06-15 15:20:00,232.79,233.75,232.73,233.61,28262.0,217.098,217.9933,217.042,217.8627,28262.0
2022-06-15 15:25:00,233.69,234.49,233.31,234.49,22093.0,217.9373,218.6834,217.5829,218.6834,22093.0
2022-06-15 15:30:00,234.44,235.39,234.13,235.39,26058.0,218.6367,219.5227,218.3476,219.5227,26058.0
2022-06-15 15:35:00,235.36,235.42,233.8,233.91,36818.0,219.4947,219.5507,218.0399,218.1425,36818.0
2022-06-15 15:40:00,233.77,234.19,233.06,233.28,38455.0,218.0119,218.4036,217.3498,217.5549,38455.0
2022-06-15 15:45:00,233.22,233.47,232.89,233.44,42609.0,217.499,217.7321,217.1912,217.7041,42609.0
2022-06-15 15:50:00,233.25,233.36,232.13,232.43,72739.0,217.527,217.6295,216.4825,216.7622,72739.0
2022-06-15 15:55:00,232.43,233.12,232.38,232.79,141676.0,216.7622,217.4057,216.7156,217.098,141676.0
2022-06-16 09:30:00,226.36,227.03,223.82,226.45,168540.0,211.1014,211.7262,208.7326,211.1853,168540.0
2022-06-16 09:35:00,226.13,226.13,224.14,224.5,42031.0,210.8869,210.8869,209.031,209.3668,42031.0
2022-06-16 09:40:00,224.5,224.54,223.51,223.66,52723.0,209.3668,209.4041,208.4435,208.5834,52723.0
2022-06-16 09:45:00,223.55,224.47,223.45,224.08,19454.0,208.4808,209.3388,208.3876,208.9751,19454.0
2022-06-16 09:50:00,223.89,226.0,223.86,225.44,37782.0,208.7979,210.7657,208.7699,210.2434,37782.0
2022-06-16 09:55:00,225.0,225.82,224.75,225.71,29666.0,209.8331,210.5978,209.5999,210.4952,29666.0
2022-06-16 10:00:00,225.71,226.33,224.89,225.39,31242.0,210.4952,211.0734,209.7305,210.1968,31242.0
2022-06-16 10:05:00,225.25,225.83,224.37,225.5,34059.0,210.0662,210.6071,209.2455,210.2994,34059.0
2022-06-16 10:10:00,225.48,225.78,224.11,224.21,24315.0,210.2807,210.5605,209.0031,209.0963,24315.0
2022-06-16 10:15:00,224.12,225.36,224.11,224.32,17886.0,209.0124,210.1688,209.0031,209.1989,17886.0
2022-06-16 10:20:00,224.45,225.39,224.44,224.92,18676.0,209.3202,210.1968,209.3108,209.7585,18676.0
2022-06-16 10:25:00,225.08,225.46,224.42,225.13,25354.0,209.9077,210.2621,209.2922,209.9543,25354.0
2022-06-16 10:30:00,224.96,226.75,224.68,226.35,21790.0,209.7958,211.4651,209.5346,211.0921,21790.0
2022-06-16 10:35:00,225.77,225.93,224.84,225.49,20680.0,210.5512,210.7004,209.6839,210.29,20680.0
2022-06-16 10:40:00,225.47,226.09,223.88,223.88,29773.0,210.2714,210.8496,208.7886,208.7886,29773.0
2022-06-16 10:45:00,223.88,224.15,223.43,223.71,21632.0,208.7886,209.0404,208.3689,208.63,21632.0
2022-06-16 10:50:00,223.79,224.03,223.41,223.62,26182.0,208.7046,208.9285,208.3503,208.5461,26182.0
2022-06-16 10:55:00,223.63,224.29,223.47,223.87,18961.0,208.5554,209.1709,208.4062,208.7792,18961.0
2022-06-16 11:00:00,223.85,224.07,223.72,223.98,22304.0,208.7606,208.9658,208.6394,208.8818,22304.0
2022-06-16 11:05:00,224.08,224.23,223.72,223.94,12638.0,208.9751,209.115,208.6394,208.8445,12638.0
2022-06-16 11:10:00,223.95,225.08,223.74,225.08,17225.0,208.8539,209.9077,208.658,209.9077,17225.0
2022-06-16 11:15:00,224.97,225.36,224.33,224.45,13843.0,209.8051,210.1688,209.2082,209.3202,13843.0
2022-06-16 11:20:00,224.53,225.25,224.27,225.09,18286.0,209.3948,210.0662,209.1523,209.917,18286.0
2022-06-16 11:25:00,225.08,226.44,225.08,225.8,37758.0,209.9077,211.176,209.9077,210.5791,37758.0
2022-06-16 11:30:00,225.76,225.96,224.82,224.9,28083.0,210.5418,210.7284,209.6652,209.7398,28083.0
2022-06-16 11:35:00,224.75,225.04,224.29,224.95,11483.0,209.5999,209.8704,209.1709,209.7864,11483.0
2022-06-16 11:40:00,224.8,225.1,223.64,223.99,19806.0,209.6466,209.9263,208.5648,208.8912,19806.0
2022-06-16 11:45:00,223.96,224.33,223.74,224.25,7382.0,208.8632,209.2082,208.658,209.1336,7382.0
2022-06-16 11:50:00,224.34,224.55,223.93,224.22,10100.0,209.2176,209.4134,208.8352,209.1057,10100.0
2022-06-16 11:55:00,224.29,224.3,224.06,224.27,3663.0,209.1709,209.1803,208.9564,209.1523,3663.0
2022-06-16 12:00:00,224.32,224.67,223.79,224.12,8418.0,209.1989,209.5253,208.7046,209.0124,8418.0
2022-06-16 12:05:00,224.06,224.16,223.63,223.78,14991.0,208.9564,209.0497,208.5554,208.6953,14991.0
2022-06-16 12:10:00,223.77,224.18,223.5,223.58,17711.0,208.686,209.0684,208.4342,208.5088,17711.0
2022-06-16 12:15:00,223.63,224.92,223.63,224.42,9256.0,208.5554,209.7585,208.5554,209.2922,9256.0
2022-06-16 12:20:00,224.44,224.87,224.35,224.42,6660.0,209.3108,209.7118,209.2269,209.2922,6660.0
2022-06-16 12:25:00,224.48,225.14,224.22,225.06,9594.0,209.3481,209.9636,209.1057,209.889,9594.0
2022-06-16 12:30:00,225.04,225.84,224.21,225.09,31946.0,209.8704,210.6165,209.0963,209.917,31946.0
2022-06-16 12:35:00,225.12,225.64,224.44,225.35,5024.0,209.945,210.4299,209.3108,210.1595,5024.0
2022-06-16 12:40:00,225.27,226.52,225.27,226.07,16697.0,210.0849,211.2506,210.0849,210.8309,16697.0
2022-06-16 12:45:00,225.89,226.6,225.89,226.44,17295.0,210.6631,211.3252,210.6631,211.176,17295.0
2022-06-16 12:50:00,226.38,226.39,225.9,225.9,9768.0,211.1201,211.1294,210.6724,210.6724,9768.0
2022-06-16 12:55:00,225.84,226.33,225.83,226.16,8397.0,210.6165,211.0734,210.6071,210.9149,8397.0
2022-06-16 13:00:00,226.29,226.56,225.85,225.89,8055.0,211.0361,211.2879,210.6258,210.6631,8055.0
2022-06-16 13:05:00,226.1,226.68,225.71,226.54,5745.0,210.8589,211.3998,210.4952,211.2693,5745.0
2022-06-16 13:10:00,226.69,226.7,226.25,226.53,6506.0,211.4092,211.4185,210.9988,211.2599,6506.0
2022-06-16 13:15:00,226.49,227.36,226.42,227.31,15173.0,211.2226,212.034,211.1574,211.9874,15173.0
2022-06-16 13:20:00,227.17,227.17,226.59,226.69,8735.0,211.8568,211.8568,211.3159,211.4092,8735.0
2022-06-16 13:25:00,226.57,227.4,226.38,227.2,15668.0,211.2972,212.0713,211.1201,211.8848,15668.0
2022-06-16 13:30:00,227.14,227.42,226.03,226.35,18815.0,211.8288,212.0899,210.7936,211.0921,18815.0
2022-06-16 13:35:00,226.39,226.57,226.0,226.56,10646.0,211.1294,211.2972,210.7657,211.2879,10646.0
2022-06-16 13:40:00,226.56,226.63,226.05,226.09,10339.0,211.2879,211.3532,210.8123,210.8496,10339.0
2022-06-16 13:45:00,226.01,226.12,225.64,225.96,14872.0,210.775,210.8776,210.4299,210.7284,14872.0
2022-06-16 13:50:00,226.03,226.03,225.5,225.69,7279.0,210.7936,210.7936,210.2994,210.4766,7279.0
2022-06-16 13:55:00,225.72,225.97,225.16,225.21,18934.0,210.5045,210.7377,209.9823,210.0289,18934.0
2022-06-16 14:00:00,225.16,225.57,224.97,225.55,10889.0,209.9823,210.3647,209.8051,210.346,10889.0
2022-06-16 14:05:00,225.64,225.64,225.18,225.31,5418.0,210.4299,210.4299,210.0009,210.1222,5418.0
2022-06-16 14:10:00,225.31,225.6,225.24,225.39,7657.0,210.1222,210.3926,210.0569,210.1968,7657.0
2022-06-16 14:15:00,225.4,225.71,225.35,225.71,5374.0,210.2061,210.4952,210.1595,210.4952,5374.0
2022-06-16 14:20:00,225.74,225.74,225.24,225.29,7745.0,210.5232,210.5232,210.0569,210.1035,7745.0
2022-06-16 14:25:00,225.41,225.51,225.09,225.39,8671.0,210.2154,210.3087,209.917,210.1968,8671.0
2022-06-16 14:30:00,225.33,225.51,224.94,225.0,7224.0,210.1408,210.3087,209.7771,209.8331,7224.0
2022-06-16 14:35:00,225.03,225.62,225.0,225.62,13487.0,209.8611,210.4113,209.8331,210.4113,13487.0
2022-06-16 14:40:00,225.58,226.06,225.52,225.75,11658.0,210.374,210.8216,210.318,210.5325,11658.0
2022-06-16 14:45:00,225.66,225.9,224.71,224.71,10616.0,210.4486,210.6724,209.5626,209.5626,10616.0
2022-06-16 14:50:00,224.83,224.96,224.16,224.3,16858.0,209.6745,209.7958,209.0497,209.1803,16858.0
2022-06-16 14:55:00,224.1,224.53,224.1,224.47,11558.0,208.9937,209.3948,208.9937,209.3388,11558.0
2022-06-16 15:00:00,224.41,225.34,224.39,225.1,14894.0,209.2828,210.1502,209.2642,209.9263,14894.0
2022-06-16 15:05:00,225.06,225.27,224.75,225.27,17792.0,209.889,210.0849,209.5999,210.0849,17792.0
2022-06-16 15:10:00,225.23,225.82,224.89,225.38,18945.0,210.0476,210.5978,209.7305,210.1875,18945.0
2022-06-16 15:15:00,225.33,225.84,224.95,225.84,9223.0,210.1408,210.6165,209.7864,210.6165,9223.0
2022-06-16 15:20:00,225.88,226.22,225.73,226.03,9083.0,210.6538,210.9708,210.5139,210.7936,9083.0
2022-06-16 15:25:00,225.87,226.33,225.7,225.86,22867.0,210.6444,211.0734,210.4859,210.6351,22867.0
2022-06-16 15:30:00,225.85,226.05,224.61,224.62,33123.0,210.6258,210.8123,209.4694,209.4787,33123.0
2022-06-16 15:35:00,224.54,224.86,224.31,224.67,29862.0,209.4041,209.7025,209.1896,209.5253,29862.0
2022-06-16 15:40:00,224.58,225.01,224.26,224.31,32342.0,209.4414,209.8424,209.143,209.1896,32342.0
2022-06-16 15:45:00,224.27,224.32,223.62,224.15,66417.0,209.1523,209.1989,208.5461,209.0404,66417.0
2022-06-16 15:50:00,224.21,224.63,224.0,224.4,70336.0,209.0963,209.488,208.9005,209.2735,70336.0
2022-06-16 15:55:00,224.43,225.59,224.28,225.57,154591.0,209.3015,210.3833,209.1616,210.3647,154591.0
2022-06-17 09:30:00,224.1,226.0,223.96,225.2,290290.0,208.9937,210.7657,208.8632,210.0196,290290.0
2022-06-17 09:35:00,225.26,225.26,223.34,224.81,33914.0,210.0755,210.0755,208.285,209.6559,33914.0
2022-06-17 09:40:00,224.83,225.29,224.07,224.2,14074.0,209.6745,210.1035,208.9658,209.087,14074.0
2022-06-17 09:45:00,224.27,224.48,223.77,224.48,16207.0,209.1523,209.3481,208.686,209.3481,16207.0
2022-06-17 09:50:00,224.29,225.99,224.11,225.46,17413.0,209.1709,210.7563,209.0031,210.2621,17413.0
2022-06-17 09:55:00,225.8,225.8,224.36,224.71,9872.0,210.5791,210.5791,209.2362,209.5626,9872.0
2022-06-17 10:00:00,224.78,224.97,223.63,223.63,24072.0,209.6279,209.8051,208.5554,208.5554,24072.0
2022-06-17 10:05:00,223.34,224.96,223.01,224.83,27985.0,208.285,209.7958,207.9772,209.6745,27985.0
2022-06-17 10:10:00,224.94,225.52,224.52,224.95,22420.0,209.7771,210.318,209.3854,209.7864,22420.0
2022-06-17 10:15:00,224.88,224.88,223.15,223.5,8005.0,209.7212,209.7212,208.1078,208.4342,8005.0
2022-06-17 10:20:00,223.4,224.01,223.4,223.95,18059.0,208.3409,208.9098,208.3409,208.8539,18059.0
2022-06-17 10:25:00,224.08,224.74,223.93,224.4,18332.0,208.9751,209.5906,208.8352,209.2735,18332.0
2022-06-17 10:30:00,224.61,224.61,222.86,223.31,18262.0,209.4694,209.4694,207.8373,208.257,18262.0
2022-06-17 10:35:00,223.21,224.11,223.01,223.92,16091.0,208.1637,209.0031,207.9772,208.8259,16091.0
2022-06-17 10:40:00,223.91,224.52,223.74,224.26,13009.0,208.8166,209.3854,208.658,209.143,13009.0
2022-06-17 10:45:00,224.24,224.5,223.9,224.24,10774.0,209.1243,209.3668,208.8072,209.1243,10774.0
2022-06-17 10:50:00,224.17,224.44,223.89,224.27,19632.0,209.059,209.3108,208.7979,209.1523,19632.0
2022-06-17 10:55:00,224.37,224.77,224.17,224.38,21541.0,209.2455,209.6186,209.059,209.2549,21541.0
2022-06-17 11:00:00,224.35,225.6,223.84,225.42,15977.0,209.2269,210.3926,208.7513,210.2248,15977.0
2022-06-17 11:05:00,225.09,226.1,225.0,226.1,9230.0,209.917,210.8589,209.8331,210.8589,9230.0
2022-06-17 11:10:00,226.01,226.23,225.69,226.21,9662.0,210.775,210.9802,210.4766,210.9615,9662.0
2022-06-17 11:15:00,226.2,227.99,226.14,227.98,29330.0,210.9522,212.6215,210.8962,212.6122,29330.0
2022-06-17 11:20:00,228.0,228.58,227.72,228.06,40882.0,212.6309,213.1718,212.3697,212.6868,40882.0
2022-06-17 11:25:00,227.97,229.27,227.68,229.01,26904.0,212.6029,213.8152,212.3324,213.5728,26904.0
2022-06-17 11:30:00,229.1,229.64,228.22,228.23,22976.0,213.6567,214.1603,212.836,212.8453,22976.0
2022-06-17 11:35:00,228.29,228.6,227.56,227.98,12768.0,212.9013,213.1904,212.2205,212.6122,12768.0
2022-06-17 11:40:00,228.08,228.35,227.27,227.27,14949.0,212.7055,212.9573,211.9501,211.9501,14949.0
2022-06-17 11:45:00,227.04,227.48,226.93,226.97,8049.0,211.7356,212.1459,211.633,211.6703,8049.0
2022-06-17 11:50:00,227.12,227.15,226.44,226.81,12001.0,211.8102,211.8381,211.176,211.5211,12001.0
2022-06-17 11:55:00,226.89,227.43,226.4,226.74,14206.0,211.5957,212.0993,211.1387,211.4558,14206.0
2022-06-17 12:00:00,226.64,226.71,225.23,225.9,10819.0,211.3625,211.4278,210.0476,210.6724,10819.0
2022-06-17 12:05:00,225.95,226.47,225.7,226.44,7392.0,210.719,211.204,210.4859,211.176,7392.0
2022-06-17 12:10:00,226.45,227.38,226.28,227.38,12034.0,211.1853,212.0526,211.0268,212.0526,12034.0
2022-06-17 12:15:00,227.42,228.14,227.25,227.25,7984.0,212.0899,212.7614,211.9314,211.9314,7984.0
2022-06-17 12:20:00,227.11,227.97,227.0,227.89,8968.0,211.8008,212.6029,211.6983,212.5283,8968.0
2022-06-17 12:25:00,227.96,228.06,227.63,227.7,25498.0,212.5935,212.6868,212.2858,212.3511,25498.0
2022-06-17 12:30:00,227.75,227.84,227.26,227.63,9927.0,212.3977,212.4816,211.9407,212.2858,9927.0
2022-06-17 12:35:00,227.66,228.19,227.41,228.18,5790.0,212.3138,212.808,212.0806,212.7987,5790.0
2022-06-17 12:40:00,228.15,228.22,227.02,227.79,14913.0,212.7707,212.836,211.7169,212.435,14913.0
2022-06-17 12:45:00,227.85,228.56,227.67,228.48,24193.0,212.491,213.1531,212.3231,213.0785,24193.0
2022-06-17 12:50:00,228.37,228.47,227.65,227.95,11774.0,212.9759,213.0692,212.3044,212.5842,11774.0
2022-06-17 12:55:00,227.98,228.49,227.86,228.45,12003.0,212.6122,213.0878,212.5003,213.0505,12003.0
2022-06-17 13:00:00,228.5,229.0,228.42,228.79,23967.0,213.0971,213.5634,213.0225,213.3676,23967.0
2022-06-17 13:05:00,228.8,229.89,228.8,229.89,32517.0,213.3769,214.3934,213.3769,214.3934,32517.0
2022-06-17 13:10:00,229.9,230.82,229.85,230.5,53368.0,214.4028,215.2608,214.3561,214.9623,53368.0
2022-06-17 13:15:00,230.49,230.49,229.83,229.9,21263.0,214.953,214.953,214.3375,214.4028,21263.0
2022-06-17 13:20:00,229.78,229.84,229.47,229.84,6828.0,214.2909,214.3468,214.0018,214.3468,6828.0
2022-06-17 13:25:00,229.87,229.93,229.02,229.02,57721.0,214.3748,214.4308,213.5821,213.5821,57721.0
2022-06-17 13:30:00,229.13,229.61,228.79,229.61,13306.0,213.6847,214.1323,213.3676,214.1323,13306.0
2022-06-17 13:35:00,229.61,229.75,228.97,228.99,11474.0,214.1323,214.2629,213.5355,213.5541,11474.0
2022-06-17 13:40:00,229.09,229.42,228.94,229.41,11389.0,213.6474,213.9551,213.5075,213.9458,11389.0
2022-06-17 13:45:00,229.2,229.32,228.53,228.87,17612.0,213.75,213.8619,213.1251,213.4422,17612.0
2022-06-17 13:50:00,228.87,229.18,228.76,228.88,6823.0,213.4422,213.7313,213.3396,213.4515,6823.0
2022-06-17 13:55:00,228.71,229.18,228.54,229.16,11953.0,213.293,213.7313,213.1344,213.7127,11953.0
2022-06-17 14:00:00,229.22,229.79,229.17,229.67,12612.0,213.7686,214.3002,213.722,214.1883,12612.0
2022-06-17 14:05:00,229.82,230.21,229.55,230.16,16768.0,214.3282,214.6919,214.0764,214.6452,16768.0
2022-06-17 14:10:00,230.1,230.14,229.54,230.08,39918.0,214.5893,214.6266,214.067,214.5706,39918.0
2022-06-17 14:15:00,230.03,230.27,229.69,230.17,13886.0,214.524,214.7478,214.2069,214.6546,13886.0
2022-06-17 14:20:00,230.19,231.14,230.08,230.86,26474.0,214.6732,215.5592,214.5706,215.2981,26474.0
2022-06-17 14:25:00,230.79,230.79,230.06,230.2,16527.0,215.2328,215.2328,214.552,214.6826,16527.0
2022-06-17 14:30:00,230.26,230.29,229.91,230.26,15616.0,214.7385,214.7665,214.4121,214.7385,15616.0
2022-06-17 14:35:00,230.28,230.87,230.22,230.87,14995.0,214.7572,215.3074,214.7012,215.3074,14995.0
2022-06-17 14:40:00,230.98,231.43,230.9,231.0,25947.0,215.41,215.8296,215.3354,215.4286,25947.0
2022-06-17 14:45:00,230.96,231.08,230.59,230.83,19649.0,215.3913,215.5032,215.0463,215.2701,19649.0
2022-06-17 14:50:00,230.81,231.1,230.39,231.05,24815.0,215.2514,215.5219,214.8597,215.4753,24815.0
2022-06-17 14:55:00,231.07,231.14,230.54,231.09,18291.0,215.4939,215.5592,214.9996,215.5126,18291.0
2022-06-17 15:00:00,231.13,231.43,230.96,231.1,23663.0,215.5499,215.8296,215.3913,215.5219,23663.0
2022-06-17 15:05:00,231.15,231.18,230.36,230.39,17172.0,215.5685,215.5965,214.8318,214.8597,17172.0
2022-06-17 15:10:00,230.35,230.35,229.04,229.49,22564.0,214.8224,214.8224,213.6007,214.0204,22564.0
2022-06-17 15:15:00,229.44,230.24,229.29,229.9,15555.0,213.9738,214.7199,213.8339,214.4028,15555.0
2022-06-17 15:20:00,229.92,230.79,229.9,230.57,22120.0,214.4214,215.2328,214.4028,215.0276,22120.0
2022-06-17 15:25:00,230.53,230.79,230.45,230.67,23411.0,214.9903,215.2328,214.9157,215.1209,23411.0
2022-06-17 15:30:00,230.68,230.76,230.01,230.04,43541.0,215.1302,215.2048,214.5054,214.5333,43541.0
2022-06-17 15:35:00,230.06,230.74,230.06,230.73,28748.0,214.552,215.1862,214.552,215.1768,28748.0
2022-06-17 15:40:00,230.7,230.73,230.14,230.28,28573.0,215.1488,215.1768,214.6266,214.7572,28573.0
2022-06-17 15:45:00,230.25,230.33,229.83,229.95,54264.0,214.7292,214.8038,214.3375,214.4494,54264.0
2022-06-17 15:50:00,229.92,230.02,229.44,229.7,92501.0,214.4214,214.5147,213.9738,214.2163,92501.0
2022-06-17 15:55:00,229.68,230.44,229.67,229.96,266110.0,214.1976,214.9064,214.1883,214.4587,266110.0
2022-06-21 09:30:00,234.15,236.5,233.9,234.74,95995.0,218.3663,220.5579,218.1331,218.9165,95995.0
2022-06-21 09:35:00,234.75,235.0,233.55,234.02,30341.0,218.9258,219.159,217.8067,218.2451,30341.0
2022-06-21 09:40:00,233.97,234.42,233.53,234.29,31423.0,218.1984,218.6181,217.7881,218.4969,31423.0
2022-06-21 09:45:00,233.95,234.17,233.08,234.05,31408.0,218.1798,218.3849,217.3684,218.273,31408.0
2022-06-21 09:50:00,234.05,234.05,231.95,232.21,25304.0,218.273,218.273,216.3146,216.5571,25304.0
2022-06-21 09:55:00,232.14,233.65,232.13,233.36,27946.0,216.4918,217.9,216.4825,217.6295,27946.0
2022-06-21 10:00:00,233.49,233.49,232.38,233.26,40531.0,217.7508,217.7508,216.7156,217.5363,40531.0
2022-06-21 10:05:00,233.26,233.47,232.45,232.84,19250.0,217.5363,217.7321,216.7809,217.1446,19250.0
2022-06-21 10:10:00,232.91,233.05,232.6,233.0,7706.0,217.2099,217.3404,216.9208,217.2938,7706.0
2022-06-21 10:15:00,232.96,233.28,232.21,232.34,16248.0,217.2565,217.5549,216.5571,216.6783,16248.0
2022-06-21 10:20:00,232.41,232.68,232.01,232.15,24151.0,216.7436,216.9954,216.3705,216.5011,24151.0
2022-06-21 10:25:00,232.21,232.34,231.11,231.21,16557.0,216.5571,216.6783,215.5312,215.6245,16557.0
2022-06-21 10:30:00,231.14,231.41,230.5,230.69,33335.0,215.5592,215.811,214.9623,215.1395,33335.0
2022-06-21 10:35:00,230.65,231.02,230.4,230.98,34710.0,215.1022,215.4473,214.8691,215.41,34710.0
2022-06-21 10:40:00,231.01,231.2,230.19,230.37,12708.0,215.438,215.6151,214.6732,214.8411,12708.0
2022-06-21 10:45:00,230.39,230.97,230.27,230.5,10675.0,214.8597,215.4006,214.7478,214.9623,10675.0
2022-06-21 10:50:00,230.61,230.61,229.89,230.45,23612.0,215.0649,215.0649,214.3934,214.9157,23612.0
2022-06-21 10:55:00,230.38,230.59,229.84,230.18,24485.0,214.8504,215.0463,214.3468,214.6639,24485.0
2022-06-21 11:00:00,230.19,230.72,230.1,230.46,15590.0,214.6732,215.1675,214.5893,214.925,15590.0
2022-06-21 11:05:00,230.46,230.62,229.76,229.89,14468.0,214.925,215.0742,214.2722,214.3934,14468.0
2022-06-21 11:10:00,229.95,230.07,229.16,229.38,11620.0,214.4494,214.5613,213.7127,213.9178,11620.0
2022-06-21 11:15:00,229.33,229.81,229.13,229.13,24871.0,213.8712,214.3188,213.6847,213.6847,24871.0
2022-06-21 11:20:00,229.21,229.41,229.04,229.19,20073.0,213.7593,213.9458,213.6007,213.7406,20073.0
2022-06-21 11:25:00,229.19,229.5,228.86,229.4,11009.0,213.7406,214.0297,213.4329,213.9365,11009.0
2022-06-21 11:30:00,229.46,229.8,229.23,229.8,27879.0,213.9924,214.3095,213.7779,214.3095,27879.0
2022-06-21 11:35:00,229.8,230.19,229.74,230.0,20928.0,214.3095,214.6732,214.2536,214.496,20928.0
2022-06-21 11:40:00,229.98,230.1,229.68,229.75,19605.0,214.4774,214.5893,214.1976,214.2629,19605.0
2022-06-21 11:45:00,229.86,230.5,229.74,230.5,15837.0,214.3655,214.9623,214.2536,214.9623,15837.0
2022-06-21 11:50:00,230.82,231.0,230.49,230.65,17164.0,215.2608,215.4286,214.953,215.1022,17164.0
2022-06-21 11:55:00,230.54,230.78,230.33,230.36,19428.0,214.9996,215.2235,214.8038,214.8318,19428.0
2022-06-21 12:00:00,230.36,231.32,230.36,230.84,40993.0,214.8318,215.7271,214.8318,215.2794,40993.0
2022-06-21 12:05:00,230.71,230.77,229.94,230.04,8635.0,215.1582,215.2141,214.4401,214.5333,8635.0
2022-06-21 12:10:00,230.15,230.25,229.83,230.24,9693.0,214.6359,214.7292,214.3375,214.7199,9693.0
2022-06-21 12:15:00,230.19,230.21,229.97,230.04,11816.0,214.6732,214.6919,214.4681,214.5333,11816.0
2022-06-21 12:20:00,230.0,230.04,229.5,229.5,14975.0,214.496,214.5333,214.0297,214.0297,14975.0
2022-06-21 12:25:00,229.55,229.65,229.32,229.45,12889.0,214.0764,214.1696,213.8619,213.9831,12889.0
2022-06-21 12:30:00,229.52,229.6,229.12,229.54,10062.0,214.0484,214.123,213.6754,214.067,10062.0
2022-06-21 12:35:00,229.5,230.06,229.49,229.59,12663.0,214.0297,214.552,214.0204,214.1137,12663.0
2022-06-21 12:40:00,229.53,229.65,229.34,229.5,5565.0,214.0577,214.1696,213.8805,214.0297,5565.0
2022-06-21 12:45:00,229.49,229.59,229.31,229.48,6951.0,214.0204,214.1137,213.8525,214.0111,6951.0
2022-06-21 12:50:00,229.5,230.66,229.41,230.44,10894.0,214.0297,215.1115,213.9458,214.9064,10894.0
2022-06-21 12:55:00,230.68,230.85,230.07,230.26,15162.0,215.1302,215.2887,214.5613,214.7385,15162.0
2022-06-21 13:00:00,230.32,230.47,230.19,230.34,8265.0,214.7945,214.9344,214.6732,214.8131,8265.0
2022-06-21 13:05:00,230.38,230.84,230.06,230.81,10305.0,214.8504,215.2794,214.552,215.2514,10305.0
2022-06-21 13:10:00,230.85,230.86,230.45,230.82,7782.0,215.2887,215.2981,214.9157,215.2608,7782.0
2022-06-21 13:15:00,230.79,231.29,230.71,230.94,11224.0,215.2328,215.6991,215.1582,215.3727,11224.0
2022-06-21 13:20:00,231.08,231.14,230.62,230.72,4711.0,215.5032,215.5592,215.0742,215.1675,4711.0
2022-06-21 13:25:00,230.68,230.68,229.86,229.94,8882.0,215.1302,215.1302,214.3655,214.4401,8882.0
2022-06-21 13:30:00,230.02,230.56,230.02,230.41,8068.0,214.5147,215.0183,214.5147,214.8784,8068.0
2022-06-21 13:35:00,230.42,230.44,230.11,230.25,7217.0,214.8877,214.9064,214.5986,214.7292,7217.0
2022-06-21 13:40:00,230.11,230.17,229.69,229.94,14793.0,214.5986,214.6546,214.2069,214.4401,14793.0
2022-06-21 13:45:00,229.95,230.16,229.65,229.78,4099.0,214.4494,214.6452,214.1696,214.2909,4099.0
2022-06-21 13:50:00,229.83,230.11,229.68,230.09,8462.0,214.3375,214.5986,214.1976,214.58,8462.0
2022-06-21 13:55:00,229.97,230.55,229.97,230.5,13555.0,214.4681,215.009,214.4681,214.9623,13555.0
2022-06-21 14:00:00,230.48,230.55,230.26,230.43,14628.0,214.9437,215.009,214.7385,214.897,14628.0
2022-06-21 14:05:00,230.47,230.98,230.47,230.98,11365.0,214.9344,215.41,214.9344,215.41,11365.0
2022-06-21 14:10:00,230.98,231.7,230.98,231.19,18755.0,215.41,216.0814,215.41,215.6058,18755.0
2022-06-21 14:15:00,231.19,231.34,230.4,230.41,7683.0,215.6058,215.7457,214.8691,214.8784,7683.0
2022-06-21 14:20:00,230.47,230.78,230.41,230.55,4698.0,214.9344,215.2235,214.8784,215.009,4698.0
2022-06-21 14:25:00,230.58,231.05,230.54,230.96,5865.0,215.0369,215.4753,214.9996,215.3913,5865.0
2022-06-21 14:30:00,231.12,231.24,230.94,231.22,5623.0,215.5405,215.6524,215.3727,215.6338,5623.0
2022-06-21 14:35:00,231.16,231.25,230.52,230.66,7369.0,215.5778,215.6618,214.981,215.1115,7369.0
2022-06-21 14:40:00,230.64,231.03,230.63,230.79,8421.0,215.0929,215.4566,215.0836,215.2328,8421.0
2022-06-21 14:45:00,230.73,230.73,230.29,230.34,7183.0,215.1768,215.1768,214.7665,214.8131,7183.0
2022-06-21 14:50:00,230.33,230.68,230.25,230.62,5825.0,214.8038,215.1302,214.7292,215.0742,5825.0
2022-06-21 14:55:00,230.59,230.72,230.37,230.44,7475.0,215.0463,215.1675,214.8411,214.9064,7475.0
2022-06-21 15:00:00,230.42,230.62,230.27,230.45,8170.0,214.8877,215.0742,214.7478,214.9157,8170.0
2022-06-21 15:05:00,230.36,230.42,230.11,230.41,8588.0,214.8318,214.8877,214.5986,214.8784,8588.0
2022-06-21 15:10:00,230.37,231.02,230.36,231.0,9584.0,214.8411,215.4473,214.8318,215.4286,9584.0
2022-06-21 15:15:00,231.02,231.15,230.75,230.75,14002.0,215.4473,215.5685,215.1955,215.1955,14002.0
2022-06-21 15:20:00,230.81,231.3,230.8,231.2,7073.0,215.2514,215.7084,215.2421,215.6151,7073.0
2022-06-21 15:25:00,231.08,231.08,230.68,230.92,12472.0,215.5032,215.5032,215.1302,215.354,12472.0
2022-06-21 15:30:00,230.94,230.99,230.67,230.99,15215.0,215.3727,215.4193,215.1209,215.4193,15215.0
2022-06-21 15:35:00,230.98,230.98,230.47,230.49,15662.0,215.41,215.41,214.9344,214.953,15662.0
2022-06-21 15:40:00,230.49,230.72,230.32,230.72,23335.0,214.953,215.1675,214.7945,215.1675,23335.0
2022-06-21 15:45:00,230.75,231.03,230.58,230.91,19592.0,215.1955,215.4566,215.0369,215.3447,19592.0
2022-06-21 15:50:00,230.97,231.2,230.78,230.9,35375.0,215.4006,215.6151,215.2235,215.3354,35375.0
2022-06-21 15:55:00,230.89,230.89,230.3,230.66,85378.0,215.326,215.326,214.7758,215.1115,85378.0
2022-06-22 09:30:00,227.15,229.99,227.15,228.69,28869.0,211.8381,214.4867,211.8381,213.2743,28869.0
2022-06-22 09:35:00,228.5,229.73,228.19,229.21,21677.0,213.0971,214.2442,212.808,213.7593,21677.0
2022-06-22 09:40:00,229.19,230.81,229.18,230.77,17705.0,213.7406,215.2514,213.7313,215.2141,17705.0
2022-06-22 09:45:00,230.84,230.84,229.08,229.72,14441.0,215.2794,215.2794,213.638,214.2349,14441.0
2022-06-22 09:50:00,229.65,229.68,228.11,229.32,24696.0,214.1696,214.1976,212.7334,213.8619,24696.0
2022-06-22 09:55:00,229.23,229.26,228.02,228.16,24563.0,213.7779,213.8059,212.6495,212.7801,24563.0
2022-06-22 10:00:00,228.29,228.98,227.78,228.4,26506.0,212.9013,213.5448,212.4257,213.0039,26506.0
2022-06-22 10:05:00,228.32,228.88,227.88,228.54,10228.0,212.9293,213.4515,212.5189,213.1344,10228.0
2022-06-22 10:10:00,228.55,229.64,228.54,229.53,5484.0,213.1438,214.1603,213.1344,214.0577,5484.0
2022-06-22 10:15:00,229.82,230.5,229.58,230.43,16031.0,214.3282,214.9623,214.1043,214.897,16031.0
2022-06-22 10:20:00,230.45,230.45,230.11,230.41,13692.0,214.9157,214.9157,214.5986,214.8784,13692.0
2022-06-22 10:25:00,230.44,231.06,230.36,230.56,30252.0,214.9064,215.4846,214.8318,215.0183,30252.0
2022-06-22 10:30:00,230.67,230.99,230.33,230.33,16943.0,215.1209,215.4193,214.8038,214.8038,16943.0
2022-06-22 10:35:00,230.3,231.52,230.27,231.52,16456.0,214.7758,215.9136,214.7478,215.9136,16456.0
2022-06-22 10:40:00,231.6,231.75,231.04,231.06,20805.0,215.9882,216.1281,215.4659,215.4846,20805.0
2022-06-22 10:45:00,230.91,230.98,229.77,230.24,11209.0,215.3447,215.41,214.2815,214.7199,11209.0
2022-06-22 10:50:00,230.14,230.6,230.14,230.36,5484.0,214.6266,215.0556,214.6266,214.8318,5484.0
2022-06-22 10:55:00,230.33,230.41,229.87,230.4,4724.0,214.8038,214.8784,214.3748,214.8691,4724.0
2022-06-22 11:00:00,230.31,230.31,229.52,229.78,5464.0,214.7851,214.7851,214.0484,214.2909,5464.0
2022-06-22 11:05:00,229.85,230.56,229.83,230.43,5731.0,214.3561,215.0183,214.3375,214.897,5731.0
2022-06-22 11:10:00,230.38,230.83,230.38,230.56,13371.0,214.8504,215.2701,214.8504,215.0183,13371.0
2022-06-22 11:15:00,230.53,230.9,230.38,230.9,11827.0,214.9903,215.3354,214.8504,215.3354,11827.0
2022-06-22 11:20:00,230.8,230.86,230.36,230.8,5852.0,215.2421,215.2981,214.8318,215.2421,5852.0
2022-06-22 11:25:00,230.84,231.1,230.71,230.89,17618.0,215.2794,215.5219,215.1582,215.326,17618.0
2022-06-22 11:30:00,230.95,231.29,230.88,230.94,22757.0,215.382,215.6991,215.3167,215.3727,22757.0
2022-06-22 11:35:00,230.92,231.0,230.42,230.43,9608.0,215.354,215.4286,214.8877,214.897,9608.0
2022-06-22 11:40:00,230.47,230.47,228.92,228.94,11800.0,214.9344,214.9344,213.4888,213.5075,11800.0
2022-06-22 11:45:00,228.96,229.31,228.57,229.23,8000.0,213.5261,213.8525,213.1624,213.7779,8000.0
2022-06-22 11:50:00,229.13,229.17,228.41,228.42,5837.0,213.6847,213.722,213.0132,213.0225,5837.0
2022-06-22 11:55:00,228.46,228.6,227.9,227.98,10999.0,213.0598,213.1904,212.5376,212.6122,10999.0
2022-06-22 12:00:00,228.05,228.54,227.83,227.88,14293.0,212.6775,213.1344,212.4723,212.5189,14293.0
2022-06-22 12:05:00,227.92,227.92,227.14,227.45,32831.0,212.5562,212.5562,211.8288,212.1179,32831.0
2022-06-22 12:10:00,227.4,227.78,227.32,227.61,17582.0,212.0713,212.4257,211.9967,212.2671,17582.0
2022-06-22 12:15:00,227.47,228.22,227.42,228.19,10679.0,212.1366,212.836,212.0899,212.808,10679.0
2022-06-22 12:20:00,228.19,228.36,228.0,228.35,9944.0,212.808,212.9666,212.6309,212.9573,9944.0
2022-06-22 12:25:00,228.36,228.92,228.35,228.65,4064.0,212.9666,213.4888,212.9573,213.237,4064.0
2022-06-22 12:30:00,228.74,229.26,228.66,229.18,8518.0,213.321,213.8059,213.2464,213.7313,8518.0
2022-06-22 12:35:00,229.18,229.23,228.75,228.78,20164.0,213.7313,213.7779,213.3303,213.3583,20164.0
2022-06-22 12:40:00,228.78,229.0,228.61,228.9,7896.0,213.3583,213.5634,213.1997,213.4702,7896.0
2022-06-22 12:45:00,228.9,228.98,228.61,228.78,7877.0,213.4702,213.5448,213.1997,213.3583,7877.0
2022-06-22 12:50:00,228.83,228.98,228.64,228.66,8499.0,213.4049,213.5448,213.2277,213.2464,8499.0
2022-06-22 12:55:00,228.66,228.97,228.54,228.97,6427.0,213.2464,213.5355,213.1344,213.5355,6427.0
2022-06-22 13:00:00,228.99,229.03,228.19,228.5,11034.0,213.5541,213.5914,212.808,213.0971,11034.0
2022-06-22 13:05:00,228.5,229.15,228.47,229.0,4719.0,213.0971,213.7033,213.0692,213.5634,4719.0
2022-06-22 13:10:00,229.0,229.48,229.0,229.36,9905.0,213.5634,214.0111,213.5634,213.8992,9905.0
2022-06-22 13:15:00,229.36,229.48,229.19,229.45,10565.0,213.8992,214.0111,213.7406,213.9831,10565.0
2022-06-22 13:20:00,229.45,229.68,229.26,229.52,10800.0,213.9831,214.1976,213.8059,214.0484,10800.0
2022-06-22 13:25:00,229.52,229.86,229.37,229.65,19021.0,214.0484,214.3655,213.9085,214.1696,19021.0
2022-06-22 13:30:00,229.58,229.6,229.34,229.34,2963.0,214.1043,214.123,213.8805,213.8805,2963.0
2022-06-22 13:35:00,229.15,229.15,228.8,229.01,8994.0,213.7033,213.7033,213.3769,213.5728,8994.0
2022-06-22 13:40:00,228.97,229.41,228.97,229.41,6862.0,213.5355,213.9458,213.5355,213.9458,6862.0
2022-06-22 13:45:00,229.54,229.83,229.51,229.83,4155.0,214.067,214.3375,214.0391,214.3375,4155.0
2022-06-22 13:50:00,229.81,230.09,229.8,230.08,7956.0,214.3188,214.58,214.3095,214.5706,7956.0
2022-06-22 13:55:00,230.05,230.29,229.89,229.9,15541.0,214.5427,214.7665,214.3934,214.4028,15541.0
2022-06-22 14:00:00,229.94,229.94,229.19,229.42,12169.0,214.4401,214.4401,213.7406,213.9551,12169.0
2022-06-22 14:05:00,229.45,229.9,229.27,229.61,16335.0,213.9831,214.4028,213.8152,214.1323,16335.0
2022-06-22 14:10:00,229.56,229.58,229.22,229.33,3958.0,214.0857,214.1043,213.7686,213.8712,3958.0
2022-06-22 14:15:00,229.39,229.62,228.89,228.92,22834.0,213.9272,214.1416,213.4609,213.4888,22834.0
2022-06-22 14:20:00,228.95,229.01,228.52,229.01,12286.0,213.5168,213.5728,213.1158,213.5728,12286.0
2022-06-22 14:25:00,228.97,229.01,228.85,228.87,10271.0,213.5355,213.5728,213.4236,213.4422,10271.0
2022-06-22 14:30:00,228.93,229.27,228.93,229.2,3947.0,213.4982,213.8152,213.4982,213.75,3947.0
2022-06-22 14:35:00,229.23,229.33,229.1,229.18,4435.0,213.7779,213.8712,213.6567,213.7313,4435.0
2022-06-22 14:40:00,229.22,229.58,229.21,229.35,10028.0,213.7686,214.1043,213.7593,213.8898,10028.0
2022-06-22 14:45:00,229.31,229.44,228.99,229.02,16544.0,213.8525,213.9738,213.5541,213.5821,16544.0
2022-06-22 14:50:00,229.02,229.3,228.85,229.3,7077.0,213.5821,213.8432,213.4236,213.8432,7077.0
2022-06-22 14:55:00,229.34,229.74,229.27,229.6,5228.0,213.8805,214.2536,213.8152,214.123,5228.0
2022-06-22 15:00:00,229.59,229.82,229.25,229.81,8673.0,214.1137,214.3282,213.7966,214.3188,8673.0
2022-06-22 15:05:00,229.81,230.11,229.64,229.98,8004.0,214.3188,214.5986,214.1603,214.4774,8004.0
2022-06-22 15:10:00,229.9,229.97,229.53,229.67,4400.0,214.4028,214.4681,214.0577,214.1883,4400.0
2022-06-22 15:15:00,229.7,230.21,229.58,229.68,10941.0,214.2163,214.6919,214.1043,214.1976,10941.0
2022-06-22 15:20:00,229.68,230.0,229.64,229.83,10172.0,214.1976,214.496,214.1603,214.3375,10172.0
2022-06-22 15:25:00,229.77,229.82,229.17,229.4,10455.0,214.2815,214.3282,213.722,213.9365,10455.0
2022-06-22 15:30:00,229.37,229.66,229.35,229.46,13103.0,213.9085,214.179,213.8898,213.9924,13103.0
2022-06-22 15:35:00,229.4,229.53,229.05,229.28,11151.0,213.9365,214.0577,213.6101,213.8246,11151.0
2022-06-22 15:40:00,229.2,229.35,228.88,229.3,14184.0,213.75,213.8898,213.4515,213.8432,14184.0
2022-06-22 15:45:00,229.25,229.29,228.58,228.71,22182.0,213.7966,213.8339,213.1718,213.293,22182.0
2022-06-22 15:50:00,228.68,229.2,228.34,229.07,33848.0,213.265,213.75,212.9479,213.6287,33848.0
2022-06-22 15:55:00,229.11,229.41,228.73,228.73,75831.0,213.666,213.9458,213.3116,213.3116,75831.0
2022-06-23 09:30:00,229.5,229.76,228.5,228.72,38492.0,214.0297,214.2722,213.0971,213.3023,38492.0
2022-06-23 09:35:00,228.98,229.86,228.73,228.96,30061.0,213.5448,214.3655,213.3116,213.5261,30061.0
2022-06-23 09:40:00,229.08,230.25,228.92,229.74,16299.0,213.638,214.7292,213.4888,214.2536,16299.0
2022-06-23 09:45:00,229.66,230.14,228.71,229.91,31778.0,214.179,214.6266,213.293,214.4121,31778.0
2022-06-23 09:50:00,229.97,229.99,228.98,228.98,32756.0,214.4681,214.4867,213.5448,213.5448,32756.0
2022-06-23 09:55:00,228.86,229.19,228.62,228.83,17829.0,213.4329,213.7406,213.2091,213.4049,17829.0
2022-06-23 10:00:00,228.9,229.85,228.77,229.02,19663.0,213.4702,214.3561,213.3489,213.5821,19663.0
2022-06-23 10:05:00,229.15,229.44,228.1,228.1,22733.0,213.7033,213.9738,212.7241,212.7241,22733.0
2022-06-23 10:10:00,228.25,228.41,227.63,227.64,24490.0,212.864,213.0132,212.2858,212.2951,24490.0
2022-06-23 10:15:00,227.52,227.82,227.26,227.27,20808.0,212.1832,212.463,211.9407,211.9501,20808.0
2022-06-23 10:20:00,227.34,228.57,227.3,228.2,12464.0,212.0153,213.1624,211.978,212.8174,12464.0
2022-06-23 10:25:00,228.19,228.19,227.47,227.78,16082.0,212.808,212.808,212.1366,212.4257,16082.0
2022-06-23 10:30:00,227.79,228.22,227.26,227.3,13975.0,212.435,212.836,211.9407,211.978,13975.0
2022-06-23 10:35:00,227.13,227.74,226.76,227.74,22142.0,211.8195,212.3884,211.4744,212.3884,22142.0
2022-06-23 10:40:00,227.99,228.37,227.55,227.69,23653.0,212.6215,212.9759,212.2112,212.3417,23653.0
2022-06-23 10:45:00,227.59,227.73,227.22,227.36,16287.0,212.2485,212.3791,211.9034,212.034,16287.0
2022-06-23 10:50:00,227.27,227.3,226.91,227.15,19078.0,211.9501,211.978,211.6143,211.8381,19078.0
2022-06-23 10:55:00,227.21,227.99,227.21,227.92,29610.0,211.8941,212.6215,211.8941,212.5562,29610.0
2022-06-23 11:00:00,228.02,228.18,227.51,227.53,15628.0,212.6495,212.7987,212.1739,212.1925,15628.0
2022-06-23 11:05:00,227.5,227.82,227.32,227.74,15409.0,212.1646,212.463,211.9967,212.3884,15409.0
2022-06-23 11:10:00,227.75,228.33,227.6,228.15,12892.0,212.3977,212.9386,212.2578,212.7707,12892.0
2022-06-23 11:15:00,228.14,228.14,227.2,227.3,18807.0,212.7614,212.7614,211.8848,211.978,18807.0
2022-06-23 11:20:00,227.36,227.45,226.76,227.1,16011.0,212.034,212.1179,211.4744,211.7915,16011.0
2022-06-23 11:25:00,227.0,227.17,226.6,227.14,16798.0,211.6983,211.8568,211.3252,211.8288,16798.0
2022-06-23 11:30:00,227.26,227.43,226.26,226.35,24480.0,211.9407,212.0993,211.0081,211.0921,24480.0
2022-06-23 11:35:00,226.27,226.57,226.17,226.41,17882.0,211.0175,211.2972,210.9242,211.148,17882.0
2022-06-23 11:40:00,226.46,226.65,226.37,226.38,19170.0,211.1947,211.3719,211.1107,211.1201,19170.0
2022-06-23 11:45:00,226.46,226.81,226.38,226.48,15603.0,211.1947,211.5211,211.1201,211.2133,15603.0
2022-06-23 11:50:00,226.47,226.71,226.44,226.44,11161.0,211.204,211.4278,211.176,211.176,11161.0
2022-06-23 11:55:00,226.44,226.44,225.55,225.72,16374.0,211.176,211.176,210.346,210.5045,16374.0
2022-06-23 12:00:00,225.78,225.79,224.69,224.86,26942.0,210.5605,210.5698,209.544,209.7025,26942.0
2022-06-23 12:05:00,224.88,225.15,224.74,225.08,36633.0,209.7212,209.973,209.5906,209.9077,36633.0
2022-06-23 12:10:00,225.11,225.21,224.7,224.75,22211.0,209.9357,210.0289,209.5533,209.5999,22211.0
2022-06-23 12:15:00,224.68,224.93,224.36,224.83,21428.0,209.5346,209.7678,209.2362,209.6745,21428.0
2022-06-23 12:20:00,224.83,225.08,224.76,224.76,11796.0,209.6745,209.9077,209.6093,209.6093,11796.0
2022-06-23 12:25:00,224.84,225.65,224.83,225.0,22669.0,209.6839,210.4393,209.6745,209.8331,22669.0
2022-06-23 12:30:00,225.1,225.27,224.89,224.89,7423.0,209.9263,210.0849,209.7305,209.7305,7423.0
2022-06-23 12:35:00,225.01,225.18,224.47,224.54,9235.0,209.8424,210.0009,209.3388,209.4041,9235.0
2022-06-23 12:40:00,224.57,225.29,224.53,225.05,24673.0,209.4321,210.1035,209.3948,209.8797,24673.0
2022-06-23 12:45:00,225.06,225.32,224.47,224.74,40519.0,209.889,210.1315,209.3388,209.5906,40519.0
2022-06-23 12:50:00,224.56,225.03,224.41,224.93,55920.0,209.4227,209.8611,209.2828,209.7678,55920.0
2022-06-23 12:55:00,224.86,225.2,224.74,225.19,9276.0,209.7025,210.0196,209.5906,210.0103,9276.0
2022-06-23 13:00:00,225.19,225.25,224.84,225.21,5844.0,210.0103,210.0662,209.6839,210.0289,5844.0
2022-06-23 13:05:00,225.4,225.97,225.4,225.96,7559.0,210.2061,210.7377,210.2061,210.7284,7559.0
2022-06-23 13:10:00,225.97,226.64,225.9,226.38,23071.0,210.7377,211.3625,210.6724,211.1201,23071.0
2022-06-23 13:15:00,226.45,226.45,226.04,226.1,13504.0,211.1853,211.1853,210.803,210.8589,13504.0
2022-06-23 13:20:00,226.09,226.35,225.74,226.02,10501.0,210.8496,211.0921,210.5232,210.7843,10501.0
2022-06-23 13:25:00,225.88,226.15,225.8,225.96,28747.0,210.6538,210.9056,210.5791,210.7284,28747.0
2022-06-23 13:30:00,225.96,226.09,225.35,225.65,7978.0,210.7284,210.8496,210.1595,210.4393,7978.0
2022-06-23 13:35:00,225.53,225.7,225.36,225.43,5111.0,210.3273,210.4859,210.1688,210.2341,5111.0
2022-06-23 13:40:00,225.49,225.66,225.29,225.51,6783.0,210.29,210.4486,210.1035,210.3087,6783.0
2022-06-23 13:45:00,225.46,226.09,225.42,225.98,12147.0,210.2621,210.8496,210.2248,210.747,12147.0
2022-06-23 13:50:00,226.03,226.19,225.81,226.08,24572.0,210.7936,210.9429,210.5885,210.8403,24572.0
2022-06-23 13:55:00,226.05,226.23,225.72,225.92,10916.0,210.8123,210.9802,210.5045,210.6911,10916.0
2022-06-23 14:00:00,225.9,226.06,225.75,225.91,14111.0,210.6724,210.8216,210.5325,210.6817,14111.0
2022-06-23 14:05:00,226.01,226.06,225.76,225.98,20325.0,210.775,210.8216,210.5418,210.747,20325.0
2022-06-23 14:10:00,225.93,226.05,225.73,225.89,11077.0,210.7004,210.8123,210.5139,210.6631,11077.0
2022-06-23 14:15:00,225.92,226.04,225.73,225.86,14245.0,210.6911,210.803,210.5139,210.6351,14245.0
2022-06-23 14:20:00,225.93,226.02,225.69,225.94,9088.0,210.7004,210.7843,210.4766,210.7097,9088.0
2022-06-23 14:25:00,225.98,226.08,225.77,225.95,13721.0,210.747,210.8403,210.5512,210.719,13721.0
2022-06-23 14:30:00,226.0,226.16,225.85,226.09,22998.0,210.7657,210.9149,210.6258,210.8496,22998.0
2022-06-23 14:35:00,226.04,226.5,226.03,226.23,20985.0,210.803,211.232,210.7936,210.9802,20985.0
2022-06-23 14:40:00,226.27,226.32,225.94,226.32,12489.0,211.0175,211.0641,210.7097,211.0641,12489.0
2022-06-23 14:45:00,226.24,226.31,225.98,226.03,18068.0,210.9895,211.0548,210.747,210.7936,18068.0
2022-06-23 14:50:00,226.03,226.22,225.88,226.04,19524.0,210.7936,210.9708,210.6538,210.803,19524.0
2022-06-23 14:55:00,226.0,226.0,225.69,225.87,26920.0,210.7657,210.7657,210.4766,210.6444,26920.0
2022-06-23 15:00:00,225.89,226.3,225.86,226.25,26294.0,210.6631,211.0454,210.6351,210.9988,26294.0
2022-06-23 15:05:00,226.25,226.8,226.25,226.69,27997.0,210.9988,211.5117,210.9988,211.4092,27997.0
2022-06-23 15:10:00,226.7,227.11,226.54,227.11,29382.0,211.4185,211.8008,211.2693,211.8008,29382.0
2022-06-23 15:15:00,227.14,227.38,226.91,227.28,24824.0,211.8288,212.0526,211.6143,211.9594,24824.0
2022-06-23 15:20:00,227.25,227.48,227.15,227.37,35950.0,211.9314,212.1459,211.8381,212.0433,35950.0
2022-06-23 15:25:00,227.37,227.98,227.3,227.81,41070.0,212.0433,212.6122,211.978,212.4537,41070.0
2022-06-23 15:30:00,227.82,228.6,227.82,228.42,73870.0,212.463,213.1904,212.463,213.0225,73870.0
2022-06-23 15:35:00,228.46,228.47,227.85,227.87,55570.0,213.0598,213.0692,212.491,212.5096,55570.0
2022-06-23 15:40:00,227.91,228.34,227.87,227.91,61783.0,212.5469,212.9479,212.5096,212.5469,61783.0
2022-06-23 15:45:00,227.92,228.81,227.89,228.67,90973.0,212.5562,213.3862,212.5283,213.2557,90973.0
2022-06-23 15:50:00,228.7,228.99,228.4,228.54,101867.0,213.2837,213.5541,213.0039,213.1344,101867.0
2022-06-23 15:55:00,228.56,228.99,228.35,228.35,275455.0,213.1531,213.5541,212.9573,212.9573,275455.0
2022-06-24 09:30:00,237.02,244.25,236.34,244.2,515746.0,222.0879,228.8624,221.4507,228.8155,515746.0
2022-06-24 09:35:00,243.75,244.82,241.1,243.22,341016.0,228.3939,229.3965,225.9108,227.8973,341016.0
2022-06-24 09:40:00,243.22,244.55,241.57,243.89,188052.0,227.8973,229.1435,226.3512,228.5251,188052.0
2022-06-24 09:45:00,243.89,244.33,241.74,242.83,141518.0,228.5251,228.9374,226.5105,227.5319,141518.0
2022-06-24 09:50:00,243.2,245.23,242.88,244.0,229093.0,227.8785,229.7807,227.5787,228.6281,229093.0
2022-06-24 09:55:00,244.01,244.92,243.79,244.61,86921.0,228.6375,229.4902,228.4314,229.1997,86921.0
2022-06-24 10:00:00,244.71,245.91,244.47,244.66,127620.0,229.2934,230.4178,229.0685,229.2466,127620.0
2022-06-24 10:05:00,244.61,246.66,244.34,246.34,98119.0,229.1997,231.1206,228.9467,230.8207,98119.0
2022-06-24 10:10:00,246.51,247.7,245.65,247.69,100751.0,230.98,232.095,230.1742,232.0857,100751.0
2022-06-24 10:15:00,247.69,247.73,246.21,246.29,81952.0,232.0857,232.1232,230.6989,230.7739,81952.0
2022-06-24 10:20:00,246.3,247.43,246.19,247.04,54287.0,230.7832,231.8421,230.6802,231.4766,54287.0
2022-06-24 10:25:00,247.04,247.83,247.01,247.16,72162.0,231.4766,232.2169,231.4485,231.5891,72162.0
2022-06-24 10:30:00,247.22,248.76,247.11,247.26,110891.0,231.6453,233.0883,231.5422,231.6828,110891.0
2022-06-24 10:35:00,247.3,248.19,246.23,246.43,88391.0,231.7202,232.5542,230.7177,230.9051,88391.0
2022-06-24 10:40:00,246.43,246.8,245.2,245.3,92739.0,230.9051,231.2517,229.7525,229.8462,92739.0
2022-06-24 10:45:00,245.26,246.88,245.2,246.78,57779.0,229.8088,231.3267,229.7525,231.233,57779.0
2022-06-24 10:50:00,246.78,246.94,245.68,245.92,38722.0,231.233,231.3829,230.2023,230.4272,38722.0
2022-06-24 10:55:00,245.97,246.68,245.89,246.59,32889.0,230.474,231.1393,230.3991,231.055,32889.0
2022-06-24 11:00:00,246.52,246.58,245.34,245.96,73459.0,230.9894,231.0456,229.8837,230.4647,73459.0
2022-06-24 11:05:00,245.96,246.37,245.53,245.72,28394.0,230.4647,230.8488,230.0618,230.2398,28394.0
2022-06-24 11:10:00,245.69,245.96,244.52,244.9,75616.0,230.2117,230.4647,229.1154,229.4714,75616.0
2022-06-24 11:15:00,244.85,245.09,244.0,244.26,70605.0,229.4246,229.6495,228.6281,228.8718,70605.0
2022-06-24 11:20:00,244.25,244.89,243.95,244.4,86005.0,228.8624,229.4621,228.5813,229.0029,86005.0
2022-06-24 11:25:00,244.4,244.8,244.22,244.53,25093.0,229.0029,229.3777,228.8343,229.1248,25093.0
2022-06-24 11:30:00,244.41,244.59,243.42,243.53,40400.0,229.0123,229.181,228.0847,228.1878,40400.0
2022-06-24 11:35:00,243.58,243.91,243.12,243.78,49862.0,228.2346,228.5438,227.8036,228.422,49862.0
2022-06-24 11:40:00,243.85,243.85,242.8,243.42,49761.0,228.4876,228.4876,227.5037,228.0847,49761.0
2022-06-24 11:45:00,243.45,243.56,242.61,242.69,36760.0,228.1128,228.2159,227.3257,227.4007,36760.0
2022-06-24 11:50:00,242.74,243.51,242.64,243.51,52331.0,227.4475,228.169,227.3538,228.169,52331.0
2022-06-24 11:55:00,243.54,244.17,243.29,243.76,27685.0,228.1971,228.7874,227.9629,228.4033,27685.0
2022-06-24 12:00:00,243.88,244.24,243.51,243.59,21307.0,228.5157,228.853,228.169,228.244,21307.0
2022-06-24 12:05:00,243.59,243.91,243.37,243.54,15684.0,228.244,228.5438,228.0378,228.1971,15684.0
2022-06-24 12:10:00,243.6,243.61,242.8,242.84,21430.0,228.2533,228.2627,227.5037,227.5412,21430.0
2022-06-24 12:15:00,242.84,243.09,242.5,243.01,24312.0,227.5412,227.7755,227.2226,227.7005,24312.0
2022-06-24 12:20:00,242.99,242.99,242.2,242.7,27121.0,227.6818,227.6818,226.9415,227.41,27121.0
2022-06-24 12:25:00,242.79,243.09,242.67,242.75,19177.0,227.4944,227.7755,227.3819,227.4569,19177.0
2022-06-24 12:30:00,242.82,243.23,242.71,243.14,27338.0,227.5225,227.9067,227.4194,227.8223,27338.0
2022-06-24 12:35:00,243.19,243.38,242.75,243.11,19929.0,227.8692,228.0472,227.4569,227.7942,19929.0
2022-06-24 12:40:00,243.06,243.34,242.88,243.34,34192.0,227.7474,228.0097,227.5787,228.0097,34192.0
2022-06-24 12:45:00,243.25,243.25,242.71,243.02,23944.0,227.9254,227.9254,227.4194,227.7099,23944.0
2022-06-24 12:50:00,243.06,243.16,242.39,242.52,48462.0,227.7474,227.8411,227.1196,227.2414,48462.0
2022-06-24 12:55:00,242.75,243.15,242.57,243.14,16469.0,227.4569,227.8317,227.2882,227.8223,16469.0
2022-06-24 13:00:00,243.06,243.33,243.01,243.27,17491.0,227.7474,228.0004,227.7005,227.9441,17491.0
2022-06-24 13:05:00,243.34,243.68,243.06,243.62,21949.0,228.0097,228.3283,227.7474,228.2721,21949.0
2022-06-24 13:10:00,243.73,243.9,243.3,243.49,34519.0,228.3752,228.5344,227.9722,228.1503,34519.0
2022-06-24 13:15:00,243.45,243.52,243.2,243.28,21611.0,228.1128,228.1784,227.8785,227.9535,21611.0
2022-06-24 13:20:00,243.24,243.36,242.77,243.03,18925.0,227.916,228.0285,227.4756,227.7193,18925.0
2022-06-24 13:25:00,242.95,243.07,242.73,242.88,21103.0,227.6443,227.7567,227.4382,227.5787,21103.0
2022-06-24 13:30:00,242.88,243.05,242.75,242.94,17647.0,227.5787,227.738,227.4569,227.6349,17647.0
2022-06-24 13:35:00,242.95,243.16,242.71,243.02,15193.0,227.6443,227.8411,227.4194,227.7099,15193.0
2022-06-24 13:40:00,242.95,243.09,242.85,243.02,16481.0,227.6443,227.7755,227.5506,227.7099,16481.0
2022-06-24 13:45:00,243.01,243.2,242.84,243.03,22561.0,227.7005,227.8785,227.5412,227.7193,22561.0
2022-06-24 13:50:00,243.04,243.29,243.04,243.18,18610.0,227.7286,227.9629,227.7286,227.8598,18610.0
2022-06-24 13:55:00,243.15,243.45,243.08,243.43,20657.0,227.8317,228.1128,227.7661,228.0941,20657.0
2022-06-24 14:00:00,243.48,243.62,243.32,243.45,21684.0,228.1409,228.2721,227.991,228.1128,21684.0
2022-06-24 14:05:00,243.45,243.52,243.0,243.09,25734.0,228.1128,228.1784,227.6911,227.7755,25734.0
2022-06-24 14:10:00,243.09,243.18,242.47,242.81,49560.0,227.7755,227.8598,227.1945,227.5131,49560.0
2022-06-24 14:15:00,242.77,243.05,242.76,242.86,17848.0,227.4756,227.738,227.4663,227.56,17848.0
2022-06-24 14:20:00,242.91,243.0,242.65,242.98,21013.0,227.6068,227.6911,227.3632,227.6724,21013.0
2022-06-24 14:25:00,243.0,243.38,242.83,243.07,18652.0,227.6911,228.0472,227.5319,227.7567,18652.0
2022-06-24 14:30:00,243.14,243.39,243.04,243.35,17179.0,227.8223,228.0566,227.7286,228.0191,17179.0
2022-06-24 14:35:00,243.34,243.7,243.21,243.24,31807.0,228.0097,228.347,227.8879,227.916,31807.0
2022-06-24 14:40:00,243.24,243.52,243.09,243.44,30457.0,227.916,228.1784,227.7755,228.1034,30457.0
2022-06-24 14:45:00,243.51,243.59,243.27,243.3,21171.0,228.169,228.244,227.9441,227.9722,21171.0
2022-06-24 14:50:00,243.37,243.54,242.77,242.91,34862.0,228.0378,228.1971,227.4756,227.6068,34862.0
2022-06-24 14:55:00,242.95,243.04,242.54,242.92,28239.0,227.6443,227.7286,227.2601,227.6162,28239.0
2022-06-24 15:00:00,242.92,243.33,242.9,243.28,18367.0,227.6162,228.0004,227.5974,227.9535,18367.0
2022-06-24 15:05:00,243.28,243.62,243.18,243.48,30233.0,227.9535,228.2721,227.8598,228.1409,30233.0
2022-06-24 15:10:00,243.39,243.96,243.23,243.96,28963.0,228.0566,228.5907,227.9067,228.5907,28963.0
2022-06-24 15:15:00,243.98,244.07,243.64,243.68,45544.0,228.6094,228.6937,228.2908,228.3283,45544.0
2022-06-24 15:20:00,243.71,243.93,243.64,243.78,31071.0,228.3564,228.5626,228.2908,228.422,31071.0
2022-06-24 15:25:00,243.81,243.83,243.15,243.19,43331.0,228.4501,228.4689,227.8317,227.8692,43331.0
2022-06-24 15:30:00,243.19,243.28,242.33,242.65,60334.0,227.8692,227.9535,227.0634,227.3632,60334.0
2022-06-24 15:35:00,242.71,242.72,241.76,241.99,76301.0,227.4194,227.4288,226.5293,226.7448,76301.0
2022-06-24 15:40:00,242.03,242.1,241.8,242.02,52318.0,226.7823,226.8478,226.5667,226.7729,52318.0
2022-06-24 15:45:00,241.99,242.06,241.87,242.0,72631.0,226.7448,226.8104,226.6323,226.7541,72631.0
2022-06-24 15:50:00,242.02,243.22,241.95,243.1,125418.0,226.7729,227.8973,226.7073,227.7848,125418.0
2022-06-24 15:55:00,243.12,243.39,242.55,243.35,250069.0,227.8036,228.0566,227.2695,228.0191,250069.0
2022-06-27 09:30:00,247.0,247.93,245.95,246.0,134770.0,231.4391,232.3106,230.4553,230.5021,134770.0
2022-06-27 09:35:00,245.72,246.5,242.62,243.5,67297.0,230.2398,230.9706,227.3351,228.1596,67297.0
2022-06-27 09:40:00,243.75,244.99,243.47,244.75,28569.0,228.3939,229.5558,228.1315,229.3309,28569.0
2022-06-27 09:45:00,244.91,244.97,243.84,244.72,12639.0,229.4808,229.537,228.4782,229.3028,12639.0
2022-06-27 09:50:00,244.71,245.5,244.22,245.36,29264.0,229.2934,230.0336,228.8343,229.9025,29264.0
2022-06-27 09:55:00,245.49,245.75,244.67,244.95,22923.0,230.0243,230.2679,229.2559,229.5183,22923.0
2022-06-27 10:00:00,245.03,246.85,245.03,246.85,17991.0,229.5933,231.2986,229.5933,231.2986,17991.0
2022-06-27 10:05:00,246.84,246.9,245.61,246.39,20340.0,231.2892,231.3454,230.1367,230.8676,20340.0
2022-06-27 10:10:00,246.4,246.4,244.02,244.39,17331.0,230.8769,230.8769,228.6469,228.9936,17331.0
2022-06-27 10:15:00,244.45,244.79,243.56,244.63,17203.0,229.0498,229.3684,228.2159,229.2185,17203.0
2022-06-27 10:20:00,244.64,245.35,244.41,245.24,14962.0,229.2278,229.8931,229.0123,229.79,14962.0
2022-06-27 10:25:00,245.35,245.35,244.12,244.19,16493.0,229.8931,229.8931,228.7406,228.8062,16493.0
2022-06-27 10:30:00,243.93,244.44,243.74,244.06,14515.0,228.5626,229.0404,228.3845,228.6844,14515.0
2022-06-27 10:35:00,243.96,244.16,243.33,243.56,23699.0,228.5907,228.7781,228.0004,228.2159,23699.0
2022-06-27 10:40:00,243.47,245.23,243.46,245.23,23047.0,228.1315,229.7807,228.1222,229.7807,23047.0
2022-06-27 10:45:00,245.27,245.68,245.09,245.32,12827.0,229.8181,230.2023,229.6495,229.865,12827.0
2022-06-27 10:50:00,245.28,245.56,243.71,243.79,17028.0,229.8275,230.0899,228.3564,228.4314,17028.0
2022-06-27 10:55:00,243.9,244.14,242.76,243.31,33069.0,228.5344,228.7593,227.4663,227.9816,33069.0
2022-06-27 11:00:00,243.34,243.45,242.85,243.09,16295.0,228.0097,228.1128,227.5506,227.7755,16295.0
2022-06-27 11:05:00,243.0,243.59,242.81,243.22,12500.0,227.6911,228.244,227.5131,227.8973,12500.0
2022-06-27 11:10:00,243.19,243.22,242.23,242.41,16398.0,227.8692,227.8973,226.9697,227.1383,16398.0
2022-06-27 11:15:00,242.48,243.1,242.46,243.04,13916.0,227.2039,227.7848,227.1852,227.7286,13916.0
2022-06-27 11:20:00,243.16,243.84,242.98,243.74,15264.0,227.8411,228.4782,227.6724,228.3845,15264.0
2022-06-27 11:25:00,243.8,244.09,243.75,243.85,21465.0,228.4407,228.7125,228.3939,228.4876,21465.0
2022-06-27 11:30:00,243.79,243.97,243.32,243.94,19633.0,228.4314,228.6,227.991,228.5719,19633.0
2022-06-27 11:35:00,243.83,243.89,243.35,243.81,8582.0,228.4689,228.5251,228.0191,228.4501,8582.0
2022-06-27 11:40:00,243.96,244.09,243.78,243.79,10944.0,228.5907,228.7125,228.422,228.4314,10944.0
2022-06-27 11:45:00,243.97,244.18,243.66,243.78,17435.0,228.6,228.7968,228.3096,228.422,17435.0
2022-06-27 11:50:00,243.66,243.77,243.34,243.62,11800.0,228.3096,228.4126,228.0097,228.2721,11800.0
2022-06-27 11:55:00,243.53,243.96,243.25,243.96,11336.0,228.1878,228.5907,227.9254,228.5907,11336.0
2022-06-27 12:00:00,243.81,243.87,242.56,242.67,12720.0,228.4501,228.5063,227.2789,227.3819,12720.0
2022-06-27 12:05:00,242.67,242.67,241.92,242.3,17932.0,227.3819,227.3819,226.6792,227.0352,17932.0
2022-06-27 12:10:00,242.36,242.98,242.17,242.37,15330.0,227.0915,227.6724,226.9134,227.1008,15330.0
2022-06-27 12:15:00,242.24,242.42,241.79,242.26,10133.0,226.979,227.1477,226.5574,226.9978,10133.0
2022-06-27 12:20:00,242.31,242.52,242.18,242.31,8281.0,227.0446,227.2414,226.9228,227.0446,8281.0
2022-06-27 12:25:00,242.18,242.52,241.99,242.52,6382.0,226.9228,227.2414,226.7448,227.2414,6382.0
2022-06-27 12:30:00,242.44,242.44,241.91,242.08,8734.0,227.1664,227.1664,226.6698,226.8291,8734.0
2022-06-27 12:35:00,241.98,242.61,241.86,242.56,6173.0,226.7354,227.3257,226.623,227.2789,6173.0
2022-06-27 12:40:00,242.56,242.75,242.46,242.75,7595.0,227.2789,227.4569,227.1852,227.4569,7595.0
2022-06-27 12:45:00,242.68,242.68,242.28,242.4,3956.0,227.3913,227.3913,227.0165,227.1289,3956.0
2022-06-27 12:50:00,242.4,242.5,242.23,242.27,6955.0,227.1289,227.2226,226.9697,227.0071,6955.0
2022-06-27 12:55:00,242.34,242.48,242.13,242.34,12577.0,227.0727,227.2039,226.876,227.0727,12577.0
2022-06-27 13:00:00,242.38,242.46,241.99,242.14,8148.0,227.1102,227.1852,226.7448,226.8853,8148.0
2022-06-27 13:05:00,242.14,242.15,241.62,241.9,7112.0,226.8853,226.8947,226.3981,226.6604,7112.0
2022-06-27 13:10:00,241.95,242.5,241.95,242.41,9653.0,226.7073,227.2226,226.7073,227.1383,9653.0
2022-06-27 13:15:00,242.38,242.74,242.2,242.51,3418.0,227.1102,227.4475,226.9415,227.232,3418.0
2022-06-27 13:20:00,242.49,242.55,242.11,242.11,5824.0,227.2133,227.2695,226.8572,226.8572,5824.0
2022-06-27 13:25:00,242.08,242.3,241.95,242.08,4251.0,226.8291,227.0352,226.7073,226.8291,4251.0
2022-06-27 13:30:00,242.0,242.1,241.74,241.84,5938.0,226.7541,226.8478,226.5105,226.6042,5938.0
2022-06-27 13:35:00,241.77,241.93,241.53,241.75,9817.0,226.5386,226.6886,226.3138,226.5199,9817.0
2022-06-27 13:40:00,241.92,241.97,241.55,241.73,8068.0,226.6792,226.726,226.3325,226.5012,8068.0
2022-06-27 13:45:00,241.75,241.79,241.3,241.69,11093.0,226.5199,226.5574,226.0982,226.4637,11093.0
2022-06-27 13:50:00,241.87,242.33,241.77,242.22,21240.0,226.6323,227.0634,226.5386,226.9603,21240.0
2022-06-27 13:55:00,242.24,242.49,242.03,242.16,10787.0,226.979,227.2133,226.7823,226.9041,10787.0
2022-06-27 14:00:00,242.17,242.36,241.98,242.34,9806.0,226.9134,227.0915,226.7354,227.0727,9806.0
2022-06-27 14:05:00,242.25,242.25,241.9,242.05,9233.0,226.9884,226.9884,226.6604,226.801,9233.0
2022-06-27 14:10:00,242.01,242.05,241.75,241.75,13115.0,226.7635,226.801,226.5199,226.5199,13115.0
2022-06-27 14:15:00,241.86,242.04,241.83,241.92,10674.0,226.623,226.7916,226.5949,226.6792,10674.0
2022-06-27 14:20:00,241.99,241.99,241.54,241.81,23605.0,226.7448,226.7448,226.3231,226.5761,23605.0
2022-06-27 14:25:00,241.75,241.8,241.31,241.54,21742.0,226.5199,226.5667,226.1076,226.3231,21742.0
2022-06-27 14:30:00,241.69,241.94,241.47,241.9,5029.0,226.4637,226.6979,226.2575,226.6604,5029.0
2022-06-27 14:35:00,241.92,241.98,241.09,241.09,16303.0,226.6792,226.7354,225.9015,225.9015,16303.0
2022-06-27 14:40:00,241.19,241.4,241.06,241.21,5603.0,225.9952,226.1919,225.8734,226.0139,5603.0
2022-06-27 14:45:00,241.27,241.39,241.02,241.25,10185.0,226.0701,226.1826,225.8359,226.0514,10185.0
2022-06-27 14:50:00,241.25,241.25,240.75,241.0,12853.0,226.0514,226.0514,225.5829,225.8171,12853.0
2022-06-27 14:55:00,241.04,241.18,240.93,241.04,4470.0,225.8546,225.9858,225.7516,225.8546,4470.0
2022-06-27 15:00:00,241.13,241.13,240.26,240.39,15673.0,225.939,225.939,225.1238,225.2456,15673.0
2022-06-27 15:05:00,240.36,240.7,240.22,240.7,11948.0,225.2175,225.536,225.0863,225.536,11948.0
2022-06-27 15:10:00,240.69,241.36,240.69,241.36,8908.0,225.5267,226.1545,225.5267,226.1545,8908.0
2022-06-27 15:15:00,241.36,241.69,241.32,241.64,12422.0,226.1545,226.4637,226.117,226.4168,12422.0
2022-06-27 15:20:00,241.67,241.76,241.31,241.5,17148.0,226.4449,226.5293,226.1076,226.2856,17148.0
2022-06-27 15:25:00,241.53,241.78,241.25,241.36,7320.0,226.3138,226.548,226.0514,226.1545,7320.0
2022-06-27 15:30:00,241.31,241.5,240.71,240.85,21632.0,226.1076,226.2856,225.5454,225.6766,21632.0
2022-06-27 15:35:00,240.87,241.1,240.58,240.6,13794.0,225.6953,225.9108,225.4236,225.4423,13794.0
2022-06-27 15:40:00,240.64,241.5,240.61,241.44,19387.0,225.4798,226.2856,225.4517,226.2294,19387.0
2022-06-27 15:45:00,241.37,241.75,241.05,241.26,14662.0,226.1638,226.5199,225.864,226.0608,14662.0
2022-06-27 15:50:00,241.11,241.17,240.32,240.36,34722.0,225.9202,225.9764,225.18,225.2175,34722.0
2022-06-27 15:55:00,240.35,240.68,240.2,240.48,84034.0,225.2081,225.5173,225.0675,225.3299,84034.0
2022-06-28 09:30:00,244.0,246.18,243.17,245.06,77374.0,228.6281,230.6708,227.8504,229.6214,77374.0
2022-06-28 09:35:00,245.02,245.28,243.55,244.86,20316.0,229.5839,229.8275,228.2065,229.434,20316.0
2022-06-28 09:40:00,244.62,245.7,244.19,245.7,20639.0,229.2091,230.221,228.8062,230.221,20639.0
2022-06-28 09:45:00,245.53,246.74,245.53,245.82,56325.0,230.0618,231.1955,230.0618,230.3335,56325.0
2022-06-28 09:50:00,245.77,248.15,245.76,248.15,67203.0,230.2866,232.5167,230.2773,232.5167,67203.0
2022-06-28 09:55:00,248.04,248.09,247.12,247.89,39873.0,232.4136,232.4605,231.5516,232.2731,39873.0
2022-06-28 10:00:00,247.85,247.98,247.18,247.55,27875.0,232.2356,232.3574,231.6078,231.9545,27875.0
2022-06-28 10:05:00,247.55,247.65,246.34,247.34,30871.0,231.9545,232.0482,230.8207,231.7577,30871.0
2022-06-28 10:10:00,247.36,247.36,246.37,246.62,14725.0,231.7765,231.7765,230.8488,231.0831,14725.0
2022-06-28 10:15:00,246.56,246.92,246.16,246.16,13146.0,231.0269,231.3642,230.6521,230.6521,13146.0
2022-06-28 10:20:00,246.1,246.17,244.6,244.7,21047.0,230.5958,230.6614,229.1903,229.284,21047.0
2022-06-28 10:25:00,244.46,244.72,244.16,244.48,11406.0,229.0592,229.3028,228.7781,229.0779,11406.0
2022-06-28 10:30:00,244.55,244.55,243.13,243.51,17253.0,229.1435,229.1435,227.813,228.169,17253.0
2022-06-28 10:35:00,243.5,243.86,243.11,243.63,19036.0,228.1596,228.497,227.7942,228.2815,19036.0
2022-06-28 10:40:00,243.7,243.91,243.32,243.84,18472.0,228.347,228.5438,227.991,228.4782,18472.0
2022-06-28 10:45:00,243.84,243.92,242.67,243.31,10871.0,228.4782,228.5532,227.3819,227.9816,10871.0
2022-06-28 10:50:00,243.17,243.39,242.36,242.78,17127.0,227.8504,228.0566,227.0915,227.485,17127.0
2022-06-28 10:55:00,242.89,243.37,242.62,243.27,10067.0,227.5881,228.0378,227.3351,227.9441,10067.0
2022-06-28 11:00:00,243.23,243.26,242.8,242.84,9462.0,227.9067,227.9348,227.5037,227.5412,9462.0
2022-06-28 11:05:00,242.84,243.0,242.26,242.26,8761.0,227.5412,227.6911,226.9978,226.9978,8761.0
2022-06-28 11:10:00,242.37,242.57,242.17,242.4,19450.0,227.1008,227.2882,226.9134,227.1289,19450.0
2022-06-28 11:15:00,242.27,242.27,241.5,241.69,16714.0,227.0071,227.0071,226.2856,226.4637,16714.0
2022-06-28 11:20:00,241.67,241.72,241.13,241.23,10894.0,226.4449,226.4918,225.939,226.0327,10894.0
2022-06-28 11:25:00,241.2,241.38,240.67,241.1,15287.0,226.0045,226.1732,225.5079,225.9108,15287.0
2022-06-28 11:30:00,240.99,241.92,240.87,241.87,7797.0,225.8078,226.6792,225.6953,226.6323,7797.0
2022-06-28 11:35:00,241.87,241.98,241.59,241.59,9558.0,226.6323,226.7354,226.37,226.37,9558.0
2022-06-28 11:40:00,241.63,242.0,241.37,241.88,20996.0,226.4075,226.7541,226.1638,226.6417,20996.0
2022-06-28 11:45:00,242.01,242.46,241.92,242.41,11778.0,226.7635,227.1852,226.6792,227.1383,11778.0
2022-06-28 11:50:00,242.34,242.38,241.57,241.73,7089.0,227.0727,227.1102,226.3512,226.5012,7089.0
2022-06-28 11:55:00,241.8,242.12,241.65,241.89,22115.0,226.5667,226.8666,226.4262,226.6511,22115.0
2022-06-28 12:00:00,241.79,242.15,241.52,241.52,11909.0,226.5574,226.8947,226.3044,226.3044,11909.0
2022-06-28 12:05:00,241.56,241.92,241.46,241.92,5309.0,226.3419,226.6792,226.2482,226.6792,5309.0
2022-06-28 12:10:00,241.83,242.44,241.75,242.11,5867.0,226.5949,227.1664,226.5199,226.8572,5867.0
2022-06-28 12:15:00,242.09,242.09,241.11,241.46,14164.0,226.8385,226.8385,225.9202,226.2482,14164.0
2022-06-28 12:20:00,241.48,242.01,241.47,241.49,8485.0,226.2669,226.7635,226.2575,226.2763,8485.0
2022-06-28 12:25:00,241.52,242.32,241.51,242.25,7023.0,226.3044,227.054,226.295,226.9884,7023.0
2022-06-28 12:30:00,242.16,242.42,241.92,241.93,10640.0,226.9041,227.1477,226.6792,226.6886,10640.0
2022-06-28 12:35:00,241.85,242.28,241.85,242.0,13153.0,226.6136,227.0165,226.6136,226.7541,13153.0
2022-06-28 12:40:00,242.03,242.41,242.0,242.22,6831.0,226.7823,227.1383,226.7541,226.9603,6831.0
2022-06-28 12:45:00,242.25,242.38,242.03,242.21,7943.0,226.9884,227.1102,226.7823,226.9509,7943.0
2022-06-28 12:50:00,242.25,242.25,241.76,241.78,11463.0,226.9884,226.9884,226.5293,226.548,11463.0
2022-06-28 12:55:00,241.75,242.64,241.75,242.33,66437.0,226.5199,227.3538,226.5199,227.0634,66437.0
2022-06-28 13:00:00,242.32,242.54,241.76,241.84,39120.0,227.054,227.2601,226.5293,226.6042,39120.0
2022-06-28 13:05:00,241.9,242.08,241.09,241.28,12450.0,226.6604,226.8291,225.9015,226.0795,12450.0
2022-06-28 13:10:00,241.2,241.55,241.14,241.29,12298.0,226.0045,226.3325,225.9483,226.0889,12298.0
2022-06-28 13:15:00,241.45,241.7,241.37,241.48,8649.0,226.2388,226.473,226.1638,226.2669,8649.0
2022-06-28 13:20:00,241.44,241.51,241.13,241.51,5216.0,226.2294,226.295,225.939,226.295,5216.0
2022-06-28 13:25:00,241.54,241.96,241.28,241.96,3351.0,226.3231,226.7167,226.0795,226.7167,3351.0
2022-06-28 13:30:00,241.82,241.94,241.52,241.59,6834.0,226.5855,226.6979,226.3044,226.37,6834.0
2022-06-28 13:35:00,241.56,241.68,241.28,241.42,7922.0,226.3419,226.4543,226.0795,226.2107,7922.0
2022-06-28 13:40:00,241.34,241.71,241.23,241.51,6356.0,226.1357,226.4824,226.0327,226.295,6356.0
2022-06-28 13:45:00,241.55,241.65,241.17,241.29,7149.0,226.3325,226.4262,225.9764,226.0889,7149.0
2022-06-28 13:50:00,241.41,241.59,241.24,241.3,5161.0,226.2013,226.37,226.042,226.0982,5161.0
2022-06-28 13:55:00,241.3,241.68,241.3,241.46,13913.0,226.0982,226.4543,226.0982,226.2482,13913.0
2022-06-28 14:00:00,241.42,241.54,240.99,241.03,22055.0,226.2107,226.3231,225.8078,225.8453,22055.0
2022-06-28 14:05:00,241.0,241.16,240.87,240.94,16655.0,225.8171,225.9671,225.6953,225.7609,16655.0
2022-06-28 14:10:00,240.88,240.93,240.12,240.48,23575.0,225.7047,225.7516,224.9926,225.3299,23575.0
2022-06-28 14:15:00,240.43,240.44,240.14,240.19,7966.0,225.2831,225.2924,225.0113,225.0582,7966.0
2022-06-28 14:20:00,240.15,240.25,239.92,239.97,16430.0,225.0207,225.1144,224.8052,224.852,16430.0
2022-06-28 14:25:00,239.95,240.34,239.84,240.12,16881.0,224.8333,225.1987,224.7302,224.9926,16881.0
2022-06-28 14:30:00,240.15,240.22,239.63,240.08,29455.0,225.0207,225.0863,224.5335,224.9551,29455.0
2022-06-28 14:35:00,240.08,240.24,239.97,239.97,4395.0,224.9551,225.105,224.852,224.852,4395.0
2022-06-28 14:40:00,240.13,240.38,240.01,240.3,9340.0,225.002,225.2362,224.8895,225.1612,9340.0
2022-06-28 14:45:00,240.3,240.98,240.24,240.81,18965.0,225.1612,225.7984,225.105,225.6391,18965.0
2022-06-28 14:50:00,240.82,241.13,240.79,241.05,15698.0,225.6485,225.939,225.6204,225.864,15698.0
2022-06-28 14:55:00,241.13,241.19,240.82,241.11,21198.0,225.939,225.9952,225.6485,225.9202,21198.0
2022-06-28 15:00:00,240.97,241.06,240.32,240.34,16193.0,225.789,225.8734,225.18,225.1987,16193.0
2022-06-28 15:05:00,240.33,240.33,239.79,239.94,21778.0,225.1894,225.1894,224.6834,224.8239,21778.0
2022-06-28 15:10:00,239.89,240.2,239.62,239.99,24871.0,224.7771,225.0675,224.5241,224.8708,24871.0
2022-06-28 15:15:00,239.91,240.66,239.89,240.66,15615.0,224.7958,225.4986,224.7771,225.4986,15615.0
2022-06-28 15:20:00,240.47,240.83,240.38,240.74,13406.0,225.3205,225.6579,225.2362,225.5735,13406.0
2022-06-28 15:25:00,240.81,240.84,240.17,240.73,25755.0,225.6391,225.6672,225.0394,225.5642,25755.0
2022-06-28 15:30:00,240.58,240.91,240.13,240.26,12701.0,225.4236,225.7328,225.002,225.1238,12701.0
2022-06-28 15:35:00,240.27,240.84,240.26,240.84,18447.0,225.1331,225.6672,225.1238,225.6672,18447.0
2022-06-28 15:40:00,240.8,240.8,240.41,240.54,18686.0,225.6297,225.6297,225.2643,225.3861,18686.0
2022-06-28 15:45:00,240.51,240.78,240.12,240.3,20406.0,225.358,225.611,224.9926,225.1612,20406.0
2022-06-28 15:50:00,240.23,240.52,240.05,240.48,40641.0,225.0957,225.3674,224.927,225.3299,40641.0
2022-06-28 15:55:00,240.45,240.45,240.02,240.12,50543.0,225.3018,225.3018,224.8989,224.9926,50543.0
2022-06-29 09:30:00,241.0,242.0,238.02,238.24,140361.0,225.8171,226.7541,223.0249,223.231,140361.0
2022-06-29 09:35:00,238.01,240.29,237.5,238.06,33510.0,223.0155,225.1519,222.5376,223.0624,33510.0
2022-06-29 09:40:00,237.81,238.4,235.24,235.26,70015.0,222.8281,223.3809,220.42,220.4388,70015.0
2022-06-29 09:45:00,235.25,235.44,233.7,234.37,89729.0,220.4294,220.6074,218.977,219.6048,89729.0
2022-06-29 09:50:00,234.4,236.54,234.05,234.3,70963.0,219.6329,221.6381,219.305,219.5392,70963.0
2022-06-29 09:55:00,234.19,234.3,230.61,231.33,100576.0,219.4362,219.5392,216.0817,216.7563,100576.0
2022-06-29 10:00:00,231.33,233.03,230.07,233.03,88739.0,216.7563,218.3492,215.5757,218.3492,88739.0
2022-06-29 10:05:00,233.05,233.2,230.15,230.25,53748.0,218.368,218.5085,215.6507,215.7444,53748.0
2022-06-29 10:10:00,230.56,230.56,228.28,228.74,95987.0,216.0349,216.0349,213.8985,214.3295,95987.0
2022-06-29 10:15:00,228.87,228.95,226.7,227.28,111978.0,214.4513,214.5263,212.418,212.9615,111978.0
2022-06-29 10:20:00,227.42,230.82,227.27,230.71,79727.0,213.0927,216.2785,212.9521,216.1754,79727.0
2022-06-29 10:25:00,230.67,231.22,229.86,230.76,65044.0,216.1379,216.6533,215.379,216.2223,65044.0
2022-06-29 10:30:00,230.99,232.11,230.65,230.81,44020.0,216.4378,217.4872,216.1192,216.2691,44020.0
2022-06-29 10:35:00,230.78,231.98,230.05,231.98,27441.0,216.241,217.3654,215.557,217.3654,27441.0
2022-06-29 10:40:00,231.81,232.54,231.2,231.87,35250.0,217.2061,217.8901,216.6345,217.2623,35250.0
2022-06-29 10:45:00,231.87,232.09,230.88,231.12,14997.0,217.2623,217.4685,216.3347,216.5596,14997.0
2022-06-29 10:50:00,231.04,231.37,230.94,231.32,23249.0,216.4846,216.7938,216.3909,216.747,23249.0
2022-06-29 10:55:00,231.26,231.26,229.91,230.62,33962.0,216.6908,216.6908,215.4258,216.0911,33962.0
2022-06-29 11:00:00,230.6,230.64,229.66,229.87,10046.0,216.0723,216.1098,215.1916,215.3883,10046.0
2022-06-29 11:05:00,229.84,231.26,229.58,231.02,38219.0,215.3602,216.6908,215.1166,216.4659,38219.0
2022-06-29 11:10:00,231.08,232.15,231.07,231.56,16717.0,216.5221,217.5247,216.5127,216.9719,16717.0
2022-06-29 11:15:00,231.66,232.54,231.55,231.78,19053.0,217.0656,217.8901,216.9625,217.178,19053.0
2022-06-29 11:20:00,231.6,231.99,231.12,231.85,25756.0,217.0093,217.3748,216.5596,217.2436,25756.0
2022-06-29 11:25:00,231.85,232.3,231.74,232.07,12732.0,217.2436,217.6652,217.1405,217.4497,12732.0
2022-06-29 11:30:00,232.19,232.69,231.94,232.69,20141.0,217.5622,218.0307,217.3279,218.0307,20141.0
2022-06-29 11:35:00,232.71,233.09,232.19,232.56,28732.0,218.0494,218.4055,217.5622,217.9089,28732.0
2022-06-29 11:40:00,232.44,233.04,232.36,232.88,26390.0,217.7964,218.3586,217.7215,218.2087,26390.0
2022-06-29 11:45:00,232.85,233.22,232.57,232.83,18075.0,218.1806,218.5273,217.9182,218.1618,18075.0
2022-06-29 11:50:00,232.85,233.52,232.74,233.49,15361.0,218.1806,218.8084,218.0775,218.7803,15361.0
2022-06-29 11:55:00,233.49,233.49,232.02,232.72,20044.0,218.7803,218.7803,217.4029,218.0588,20044.0
2022-06-29 12:00:00,232.74,233.03,232.28,232.92,10772.0,218.0775,218.3492,217.6465,218.2462,10772.0
2022-06-29 12:05:00,233.0,233.05,232.43,232.46,15880.0,218.3211,218.368,217.787,217.8152,15880.0
2022-06-29 12:10:00,232.5,232.55,231.97,232.04,13765.0,217.8526,217.8995,217.356,217.4216,13765.0
2022-06-29 12:15:00,232.1,232.66,232.1,232.6,8847.0,217.4778,218.0026,217.4778,217.9463,8847.0
2022-06-29 12:20:00,232.65,232.97,232.27,232.34,17918.0,217.9932,218.293,217.6371,217.7027,17918.0
2022-06-29 12:25:00,232.27,232.39,231.86,232.15,19551.0,217.6371,217.7496,217.253,217.5247,19551.0
2022-06-29 12:30:00,232.19,232.59,232.19,232.36,4935.0,217.5622,217.937,217.5622,217.7215,4935.0
2022-06-29 12:35:00,232.58,233.63,232.42,233.15,15135.0,217.9276,218.9114,217.7777,218.4617,15135.0
2022-06-29 12:40:00,233.21,233.27,232.95,233.08,7900.0,218.5179,218.5741,218.2743,218.3961,7900.0
2022-06-29 12:45:00,233.13,233.44,232.7,232.95,10458.0,218.4429,218.7334,218.04,218.2743,10458.0
2022-06-29 12:50:00,232.95,233.54,232.91,233.1,12790.0,218.2743,218.8271,218.2368,218.4148,12790.0
2022-06-29 12:55:00,233.06,233.22,232.46,232.46,22378.0,218.3774,218.5273,217.8152,217.8152,22378.0
2022-06-29 13:00:00,232.29,233.04,232.13,232.77,20576.0,217.6559,218.3586,217.5059,218.1056,20576.0
2022-06-29 13:05:00,232.73,233.05,232.42,233.05,5062.0,218.0681,218.368,217.7777,218.368,5062.0
2022-06-29 13:10:00,233.05,233.05,232.15,232.16,12793.0,218.368,218.368,217.5247,217.5341,12793.0
2022-06-29 13:15:00,232.14,232.21,231.53,231.98,30083.0,217.5153,217.5809,216.9437,217.3654,30083.0
2022-06-29 13:20:00,231.83,231.93,231.5,231.74,9249.0,217.2248,217.3185,216.9156,217.1405,9249.0
2022-06-29 13:25:00,231.65,233.23,231.56,233.23,27097.0,217.0562,218.5366,216.9719,218.5366,27097.0
2022-06-29 13:30:00,233.23,233.6,233.1,233.42,28201.0,218.5366,218.8833,218.4148,218.7147,28201.0
2022-06-29 13:35:00,233.34,233.93,233.2,233.75,23452.0,218.6397,219.1925,218.5085,219.0239,23452.0
2022-06-29 13:40:00,233.81,234.54,233.66,234.17,27808.0,219.0801,219.7641,218.9396,219.4174,27808.0
2022-06-29 13:45:00,234.18,234.81,234.04,234.81,20553.0,219.4268,220.0171,219.2956,220.0171,20553.0
2022-06-29 13:50:00,234.88,235.22,234.18,234.66,20625.0,220.0827,220.4013,219.4268,219.8766,20625.0
2022-06-29 13:55:00,234.56,235.25,234.56,234.64,31307.0,219.7829,220.4294,219.7829,219.8578,31307.0
2022-06-29 14:00:00,234.53,234.81,234.35,234.55,18847.0,219.7547,220.0171,219.5861,219.7735,18847.0
2022-06-29 14:05:00,234.54,234.74,234.25,234.7,13875.0,219.7641,219.9515,219.4924,219.914,13875.0
2022-06-29 14:10:00,234.76,234.9,234.47,234.73,10550.0,219.9703,220.1014,219.6985,219.9421,10550.0
2022-06-29 14:15:00,234.61,235.0,234.61,234.72,9454.0,219.8297,220.1951,219.8297,219.9328,9454.0
2022-06-29 14:20:00,234.64,234.75,234.39,234.54,6253.0,219.8578,219.9609,219.6236,219.7641,6253.0
2022-06-29 14:25:00,234.54,234.8,234.25,234.8,9423.0,219.7641,220.0077,219.4924,220.0077,9423.0
2022-06-29 14:30:00,234.8,235.3,234.79,235.17,18400.0,220.0077,220.4762,219.9984,220.3544,18400.0
2022-06-29 14:35:00,235.1,235.13,234.7,234.83,7683.0,220.2888,220.3169,219.914,220.0358,7683.0
2022-06-29 14:40:00,234.85,234.97,234.53,234.59,10383.0,220.0546,220.167,219.7547,219.811,10383.0
2022-06-29 14:45:00,234.55,234.85,234.48,234.77,8301.0,219.7735,220.0546,219.7079,219.9796,8301.0
2022-06-29 14:50:00,234.68,234.77,234.45,234.54,6435.0,219.8953,219.9796,219.6798,219.7641,6435.0
2022-06-29 14:55:00,234.56,234.56,234.19,234.31,10180.0,219.7829,219.7829,219.4362,219.5486,10180.0
2022-06-29 15:00:00,234.39,234.39,233.64,233.98,13070.0,219.6236,219.6236,218.9208,219.2394,13070.0
2022-06-29 15:05:00,233.98,234.54,233.91,234.43,8714.0,219.2394,219.7641,219.1738,219.661,8714.0
2022-06-29 15:10:00,234.32,234.62,234.15,234.55,9670.0,219.558,219.8391,219.3987,219.7735,9670.0
2022-06-29 15:15:00,234.56,234.95,234.38,234.57,15620.0,219.7829,220.1483,219.6142,219.7922,15620.0
2022-06-29 15:20:00,234.55,234.63,234.23,234.58,7399.0,219.7735,219.8484,219.4736,219.8016,7399.0
2022-06-29 15:25:00,234.51,234.74,234.48,234.74,8930.0,219.736,219.9515,219.7079,219.9515,8930.0
2022-06-29 15:30:00,234.64,234.72,233.83,233.93,24408.0,219.8578,219.9328,219.0988,219.1925,24408.0
2022-06-29 15:35:00,233.87,234.32,233.8,234.26,36137.0,219.1363,219.558,219.0707,219.5018,36137.0
2022-06-29 15:40:00,234.16,234.19,233.78,233.92,37057.0,219.4081,219.4362,219.052,219.1832,37057.0
2022-06-29 15:45:00,233.98,234.12,233.66,233.84,29454.0,219.2394,219.3706,218.9396,219.1082,29454.0
2022-06-29 15:50:00,233.92,234.44,233.62,233.98,51137.0,219.1832,219.6704,218.9021,219.2394,51137.0
2022-06-29 15:55:00,233.93,234.17,233.69,233.78,102392.0,219.1925,219.4174,218.9677,219.052,102392.0
2022-06-30 09:30:00,229.64,230.13,225.23,226.08,173972.0,215.1728,215.6319,211.0406,211.8371,173972.0
2022-06-30 09:35:00,225.97,226.78,223.85,224.31,60295.0,211.734,212.493,209.7476,210.1786,60295.0
2022-06-30 09:40:00,224.33,224.74,222.98,224.23,64134.0,210.1973,210.5815,208.9324,210.1036,64134.0
2022-06-30 09:45:00,224.36,224.71,223.67,224.24,28688.0,210.2255,210.5534,209.5789,210.113,28688.0
2022-06-30 09:50:00,224.48,224.94,223.2,223.4,39938.0,210.3379,210.7689,209.1385,209.3259,39938.0
2022-06-30 09:55:00,223.41,226.27,223.01,226.18,55843.0,209.3353,212.0151,208.9605,211.9308,55843.0
2022-06-30 10:00:00,226.12,226.28,224.67,224.85,42167.0,211.8746,212.0245,210.5159,210.6846,42167.0
2022-06-30 10:05:00,224.7,226.55,224.56,226.45,29553.0,210.544,212.2775,210.4129,212.1838,29553.0
2022-06-30 10:10:00,226.47,227.48,226.29,227.29,36084.0,212.2025,213.1489,212.0339,212.9709,36084.0
2022-06-30 10:15:00,227.25,228.38,227.19,228.11,35201.0,212.9334,213.9922,212.8772,213.7392,35201.0
2022-06-30 10:20:00,228.12,228.56,227.5,227.5,26040.0,213.7486,214.1609,213.1676,213.1676,26040.0
2022-06-30 10:25:00,227.52,227.71,226.65,226.87,27565.0,213.1864,213.3644,212.3712,212.5773,27565.0
2022-06-30 10:30:00,226.78,227.82,226.62,227.46,27821.0,212.493,213.4675,212.3431,213.1302,27821.0
2022-06-30 10:35:00,227.47,227.56,226.2,226.28,26865.0,213.1395,213.2239,211.9495,212.0245,26865.0
2022-06-30 10:40:00,226.02,226.32,225.4,226.32,41492.0,211.7809,212.062,211.1999,212.062,41492.0
2022-06-30 10:45:00,226.31,226.56,225.9,226.06,12340.0,212.0526,212.2869,211.6684,211.8184,12340.0
2022-06-30 10:50:00,226.0,226.66,225.67,226.18,18973.0,211.7621,212.3806,211.4529,211.9308,18973.0
2022-06-30 10:55:00,226.18,227.24,226.14,227.23,18524.0,211.9308,212.924,211.8933,212.9146,18524.0
2022-06-30 11:00:00,227.32,227.34,225.57,226.22,38113.0,212.999,213.0177,211.3592,211.9683,38113.0
2022-06-30 11:05:00,226.21,228.42,226.21,228.12,23545.0,211.9589,214.0297,211.9589,213.7486,23545.0
2022-06-30 11:10:00,228.17,228.43,227.26,227.45,7652.0,213.7954,214.039,212.9428,213.1208,7652.0
2022-06-30 11:15:00,227.52,227.76,226.96,226.99,11891.0,213.1864,213.4113,212.6617,212.6898,11891.0
2022-06-30 11:20:00,227.0,227.85,226.99,227.48,11623.0,212.6991,213.4956,212.6898,213.1489,11623.0
2022-06-30 11:25:00,227.5,228.21,227.48,227.83,11013.0,213.1676,213.8329,213.1489,213.4768,11013.0
2022-06-30 11:30:00,227.83,228.41,227.83,228.04,18148.0,213.4768,214.0203,213.4768,213.6736,18148.0
2022-06-30 11:35:00,228.07,228.07,227.56,227.8,7647.0,213.7017,213.7017,213.2239,213.4487,7647.0
2022-06-30 11:40:00,227.86,228.13,227.54,227.59,10801.0,213.505,213.7579,213.2051,213.252,10801.0
2022-06-30 11:45:00,227.58,227.79,227.39,227.74,12999.0,213.2426,213.4394,213.0646,213.3925,12999.0
2022-06-30 11:50:00,227.72,228.08,227.59,228.03,11864.0,213.3738,213.7111,213.252,213.6642,11864.0
2022-06-30 11:55:00,227.95,228.4,227.67,228.4,8397.0,213.5893,214.0109,213.3269,214.0109,8397.0
2022-06-30 12:00:00,228.36,228.59,227.74,227.99,10351.0,213.9735,214.189,213.3925,213.6268,10351.0
2022-06-30 12:05:00,228.06,228.23,227.68,227.73,11070.0,213.6924,213.8516,213.3363,213.3831,11070.0
2022-06-30 12:10:00,227.75,228.74,227.75,228.74,11608.0,213.4019,214.3295,213.4019,214.3295,11608.0
2022-06-30 12:15:00,228.7,229.34,228.6,229.29,13578.0,214.292,214.8917,214.1983,214.8449,13578.0
2022-06-30 12:20:00,229.29,229.8,228.96,229.8,12445.0,214.8449,215.3227,214.5357,215.3227,12445.0
2022-06-30 12:25:00,229.83,230.78,229.72,230.15,13618.0,215.3508,216.241,215.2478,215.6507,13618.0
2022-06-30 12:30:00,230.3,230.91,230.22,230.7,13852.0,215.7912,216.3628,215.7163,216.166,13852.0
2022-06-30 12:35:00,230.52,230.52,229.29,229.29,11050.0,215.9974,215.9974,214.8449,214.8449,11050.0
2022-06-30 12:40:00,229.25,229.4,228.8,228.99,15157.0,214.8074,214.9479,214.3857,214.5638,15157.0
2022-06-30 12:45:00,229.13,229.24,228.35,228.48,21577.0,214.6949,214.798,213.9641,214.0859,21577.0
2022-06-30 12:50:00,228.32,228.78,228.2,228.7,10006.0,213.936,214.367,213.8235,214.292,10006.0
2022-06-30 12:55:00,228.63,228.83,228.43,228.69,12329.0,214.2264,214.4138,214.039,214.2827,12329.0
2022-06-30 13:00:00,228.61,228.83,228.18,228.19,19159.0,214.2077,214.4138,213.8048,213.8142,19159.0
2022-06-30 13:05:00,228.18,228.25,226.82,226.91,36064.0,213.8048,213.8704,212.5305,212.6148,36064.0
2022-06-30 13:10:00,226.91,227.08,225.8,225.85,22811.0,212.6148,212.7741,211.5747,211.6216,22811.0
2022-06-30 13:15:00,225.93,226.49,225.93,225.95,16015.0,211.6965,212.2213,211.6965,211.7153,16015.0
2022-06-30 13:20:00,226.0,226.81,225.9,226.8,19814.0,211.7621,212.5211,211.6684,212.5117,19814.0
2022-06-30 13:25:00,226.72,227.08,226.52,226.9,20937.0,212.4368,212.7741,212.2494,212.6054,20937.0
2022-06-30 13:30:00,226.97,227.67,226.89,227.56,22427.0,212.671,213.3269,212.5961,213.2239,22427.0
2022-06-30 13:35:00,227.56,228.26,227.56,227.79,14909.0,213.2239,213.8798,213.2239,213.4394,14909.0
2022-06-30 13:40:00,227.85,228.27,227.47,227.5,13260.0,213.4956,213.8891,213.1395,213.1676,13260.0
2022-06-30 13:45:00,227.58,228.09,227.51,228.0,12522.0,213.2426,213.7205,213.177,213.6361,12522.0
2022-06-30 13:50:00,227.97,228.31,227.79,227.9,11688.0,213.608,213.9266,213.4394,213.5424,11688.0
2022-06-30 13:55:00,227.87,227.92,227.35,227.92,14270.0,213.5143,213.5612,213.0271,213.5612,14270.0
2022-06-30 14:00:00,227.83,227.88,227.1,227.41,13488.0,213.4768,213.5237,212.7928,213.0833,13488.0
2022-06-30 14:05:00,227.41,227.68,227.0,227.09,11685.0,213.0833,213.3363,212.6991,212.7835,11685.0
2022-06-30 14:10:00,227.18,227.68,227.08,227.14,14957.0,212.8678,213.3363,212.7741,212.8303,14957.0
2022-06-30 14:15:00,227.01,227.47,226.91,227.39,17485.0,212.7085,213.1395,212.6148,213.0646,17485.0
2022-06-30 14:20:00,227.5,227.76,227.21,227.29,27177.0,213.1676,213.4113,212.8959,212.9709,27177.0
2022-06-30 14:25:00,227.29,227.6,226.98,227.43,30491.0,212.9709,213.2613,212.6804,213.102,30491.0
2022-06-30 14:30:00,227.44,227.5,227.13,227.18,26013.0,213.1114,213.1676,212.8209,212.8678,26013.0
2022-06-30 14:35:00,227.13,227.39,226.92,227.38,16691.0,212.8209,213.0646,212.6242,213.0552,16691.0
2022-06-30 14:40:00,227.33,227.33,226.55,226.62,22044.0,213.0083,213.0083,212.2775,212.3431,22044.0
2022-06-30 14:45:00,226.63,227.18,226.57,227.05,10126.0,212.3524,212.8678,212.2962,212.746,10126.0
2022-06-30 14:50:00,227.06,227.19,226.77,227.03,17820.0,212.7554,212.8772,212.4836,212.7272,17820.0
2022-06-30 14:55:00,226.98,227.22,226.79,227.11,17003.0,212.6804,212.9053,212.5024,212.8022,17003.0
2022-06-30 15:00:00,227.06,227.5,226.96,227.24,19356.0,212.7554,213.1676,212.6617,212.924,19356.0
2022-06-30 15:05:00,227.22,227.23,226.38,226.48,36326.0,212.9053,212.9146,212.1182,212.2119,36326.0
2022-06-30 15:10:00,226.49,226.86,226.4,226.86,25310.0,212.2213,212.568,212.1369,212.568,25310.0
2022-06-30 15:15:00,226.79,226.83,225.51,225.69,11296.0,212.5024,212.5398,211.303,211.4717,11296.0
2022-06-30 15:20:00,225.64,226.16,225.64,226.16,14248.0,211.4248,211.9121,211.4248,211.9121,14248.0
2022-06-30 15:25:00,226.12,226.99,226.12,226.99,20923.0,211.8746,212.6898,211.8746,212.6898,20923.0
2022-06-30 15:30:00,226.91,227.23,226.58,227.14,26906.0,212.6148,212.9146,212.3056,212.8303,26906.0
2022-06-30 15:35:00,227.16,227.22,226.18,226.19,23439.0,212.8491,212.9053,211.9308,211.9402,23439.0
2022-06-30 15:40:00,226.12,226.45,225.55,225.91,28510.0,211.8746,212.1838,211.3405,211.6778,28510.0
2022-06-30 15:45:00,225.9,226.7,225.79,226.64,39000.0,211.6684,212.418,211.5654,212.3618,39000.0
2022-06-30 15:50:00,226.64,227.13,225.56,225.78,61554.0,212.3618,212.8209,211.3499,211.556,61554.0
2022-06-30 15:55:00,225.7,226.9,225.6,226.78,145989.0,211.481,212.6054,211.3873,212.493,145989.0
2022-07-01 09:30:00,222.59,224.22,221.7,222.1,81231.0,208.567,210.0943,207.733,208.1078,81231.0
2022-07-01 09:35:00,222.66,223.03,221.7,221.81,23409.0,208.6326,208.9792,207.733,207.8361,23409.0
2022-07-01 09:40:00,221.77,224.59,221.69,223.5,47312.0,207.7986,210.441,207.7237,209.4196,47312.0
2022-07-01 09:45:00,223.88,223.91,222.82,223.2,25029.0,209.7757,209.8038,208.7825,209.1385,25029.0
2022-07-01 09:50:00,223.45,224.15,223.0,223.39,15427.0,209.3728,210.0287,208.9511,209.3166,15427.0
2022-07-01 09:55:00,223.24,223.88,222.96,223.22,14485.0,209.176,209.7757,208.9137,209.1573,14485.0
2022-07-01 10:00:00,223.14,223.92,221.94,221.94,35736.0,209.0823,209.8132,207.9579,207.9579,35736.0
2022-07-01 10:05:00,221.88,222.25,221.26,221.32,29452.0,207.9017,208.2484,207.3208,207.377,29452.0
2022-07-01 10:10:00,221.49,221.52,220.09,220.09,31662.0,207.5363,207.5644,206.2245,206.2245,31662.0
2022-07-01 10:15:00,220.18,220.5,219.5,220.31,28851.0,206.3088,206.6086,205.6716,206.4306,28851.0
2022-07-01 10:20:00,220.27,220.55,219.8,220.05,9469.0,206.3931,206.6555,205.9527,206.187,9469.0
2022-07-01 10:25:00,219.92,220.34,219.5,220.11,13336.0,206.0652,206.4587,205.6716,206.2432,13336.0
2022-07-01 10:30:00,220.04,220.11,219.44,219.78,17500.0,206.1776,206.2432,205.6154,205.934,17500.0
2022-07-01 10:35:00,219.85,220.01,219.02,219.19,20567.0,205.9996,206.1495,205.2219,205.3812,20567.0
2022-07-01 10:40:00,219.03,219.36,218.8,219.16,17613.0,205.2312,205.5405,205.0157,205.353,17613.0
2022-07-01 10:45:00,219.23,220.5,219.23,219.66,22318.0,205.4186,206.6086,205.4186,205.8216,22318.0
2022-07-01 10:50:00,219.63,219.67,218.57,218.69,13290.0,205.7934,205.8309,204.8002,204.9127,13290.0
2022-07-01 10:55:00,218.68,219.43,218.52,218.6,14024.0,204.9033,205.606,204.7534,204.8283,14024.0
2022-07-01 11:00:00,218.76,218.88,218.31,218.47,12483.0,204.9782,205.0907,204.5566,204.7065,12483.0
2022-07-01 11:05:00,218.44,219.84,218.44,219.65,17391.0,204.6784,205.9902,204.6784,205.8122,17391.0
2022-07-01 11:10:00,219.62,220.08,219.13,219.78,23444.0,205.7841,206.2151,205.3249,205.934,23444.0
2022-07-01 11:15:00,219.85,220.81,219.85,219.87,25821.0,205.9996,206.8991,205.9996,206.0183,25821.0
2022-07-01 11:20:00,219.98,220.38,219.13,219.22,14157.0,206.1214,206.4962,205.3249,205.4093,14157.0
2022-07-01 11:25:00,219.3,219.35,218.6,219.28,13932.0,205.4842,205.5311,204.8283,205.4655,13932.0
2022-07-01 11:30:00,219.43,219.57,219.19,219.44,8122.0,205.606,205.7372,205.3812,205.6154,8122.0
2022-07-01 11:35:00,219.51,219.6,219.14,219.34,10767.0,205.681,205.7653,205.3343,205.5217,10767.0
2022-07-01 11:40:00,219.37,219.73,219.27,219.61,17363.0,205.5498,205.8871,205.4561,205.7747,17363.0
2022-07-01 11:45:00,219.63,219.89,219.54,219.54,11668.0,205.7934,206.0371,205.7091,205.7091,11668.0
2022-07-01 11:50:00,219.55,219.65,218.7,218.78,10943.0,205.7185,205.8122,204.922,204.997,10943.0
2022-07-01 11:55:00,218.6,218.73,218.08,218.5,18202.0,204.8283,204.9501,204.3411,204.7346,18202.0
2022-07-01 12:00:00,218.5,218.59,217.71,218.07,14917.0,204.7346,204.819,203.9944,204.3317,14917.0
2022-07-01 12:05:00,218.09,218.35,218.04,218.25,6958.0,204.3505,204.5941,204.3036,204.5004,6958.0
2022-07-01 12:10:00,218.1,218.43,218.03,218.42,8188.0,204.3598,204.669,204.2942,204.6597,8188.0
2022-07-01 12:15:00,218.41,219.0,218.35,218.94,13697.0,204.6503,205.2031,204.5941,205.1469,13697.0
2022-07-01 12:20:00,218.85,219.37,218.82,219.17,16570.0,205.0626,205.5498,205.0345,205.3624,16570.0
2022-07-01 12:25:00,219.17,219.17,218.85,219.15,8195.0,205.3624,205.3624,205.0626,205.3437,8195.0
2022-07-01 12:30:00,219.14,219.42,218.85,219.14,9534.0,205.3343,205.5967,205.0626,205.3343,9534.0
2022-07-01 12:35:00,219.12,219.48,219.06,219.41,8320.0,205.3156,205.6529,205.2593,205.5873,8320.0
2022-07-01 12:40:00,219.23,219.37,218.9,219.0,10488.0,205.4186,205.5498,205.1094,205.2031,10488.0
2022-07-01 12:45:00,218.9,219.17,218.81,219.12,8826.0,205.1094,205.3624,205.0251,205.3156,8826.0
2022-07-01 12:50:00,219.27,219.75,219.2,219.61,7603.0,205.4561,205.9059,205.3905,205.7747,7603.0
2022-07-01 12:55:00,219.64,219.64,219.24,219.34,10229.0,205.8028,205.8028,205.428,205.5217,10229.0
2022-07-01 13:00:00,219.41,219.78,219.36,219.68,10283.0,205.5873,205.934,205.5405,205.8403,10283.0
2022-07-01 13:05:00,219.66,220.25,219.65,220.24,11665.0,205.8216,206.3744,205.8122,206.365,11665.0
2022-07-01 13:10:00,220.29,221.41,220.29,221.41,12415.0,206.4119,207.4613,206.4119,207.4613,12415.0
2022-07-01 13:15:00,221.38,221.7,221.02,221.67,23818.0,207.4332,207.733,207.0959,207.7049,23818.0
2022-07-01 13:20:00,221.65,222.31,221.53,222.15,11828.0,207.6862,208.3046,207.5737,208.1547,11828.0
2022-07-01 13:25:00,222.17,222.59,221.84,222.59,18445.0,208.1734,208.567,207.8642,208.567,18445.0
2022-07-01 13:30:00,222.71,222.82,222.24,222.27,19722.0,208.6794,208.7825,208.239,208.2671,19722.0
2022-07-01 13:35:00,222.3,223.05,221.75,222.87,22535.0,208.2952,208.998,207.7799,208.8293,22535.0
2022-07-01 13:40:00,222.82,223.39,222.77,223.22,14277.0,208.7825,209.3166,208.7356,209.1573,14277.0
2022-07-01 13:45:00,223.23,223.44,223.06,223.17,21310.0,209.1666,209.3634,209.0074,209.1104,21310.0
2022-07-01 13:50:00,223.17,223.5,223.14,223.3,19240.0,209.1104,209.4196,209.0823,209.2322,19240.0
2022-07-01 13:55:00,223.24,223.5,223.16,223.42,10011.0,209.176,209.4196,209.1011,209.3447,10011.0
2022-07-01 14:00:00,223.38,223.5,223.19,223.23,13959.0,209.3072,209.4196,209.1292,209.1666,13959.0
2022-07-01 14:05:00,223.26,223.37,222.88,223.28,12528.0,209.1948,209.2978,208.8387,209.2135,12528.0
2022-07-01 14:10:00,223.19,223.25,222.78,223.25,11862.0,209.1292,209.1854,208.745,209.1854,11862.0
2022-07-01 14:15:00,223.18,223.53,223.12,223.53,13955.0,209.1198,209.4477,209.0636,209.4477,13955.0
2022-07-01 14:20:00,223.6,224.0,223.6,224.0,8716.0,209.5133,209.8881,209.5133,209.8881,8716.0
2022-07-01 14:25:00,224.09,224.09,223.65,223.75,16726.0,209.9725,209.9725,209.5602,209.6539,16726.0
2022-07-01 14:30:00,223.78,224.05,223.75,224.0,9684.0,209.682,209.935,209.6539,209.8881,9684.0
2022-07-01 14:35:00,224.03,224.04,223.74,223.84,7236.0,209.9162,209.9256,209.6445,209.7382,7236.0
2022-07-01 14:40:00,223.81,223.81,223.58,223.59,8009.0,209.7101,209.7101,209.4946,209.504,8009.0
2022-07-01 14:45:00,223.6,223.91,223.57,223.72,8120.0,209.5133,209.8038,209.4852,209.6258,8120.0
2022-07-01 14:50:00,223.73,223.81,223.42,223.45,13507.0,209.6351,209.7101,209.3447,209.3728,13507.0
2022-07-01 14:55:00,223.5,223.5,223.16,223.29,6452.0,209.4196,209.4196,209.1011,209.2229,6452.0
2022-07-01 15:00:00,223.33,223.47,222.51,222.58,12910.0,209.2603,209.3915,208.492,208.5576,12910.0
2022-07-01 15:05:00,222.61,222.9,222.44,222.9,11638.0,208.5857,208.8574,208.4264,208.8574,11638.0
2022-07-01 15:10:00,222.95,223.29,222.8,223.21,12489.0,208.9043,209.2229,208.7637,209.1479,12489.0
2022-07-01 15:15:00,223.28,223.39,223.1,223.17,10377.0,209.2135,209.3166,209.0448,209.1104,10377.0
2022-07-01 15:20:00,223.25,223.4,223.0,223.4,8078.0,209.1854,209.3259,208.9511,209.3259,8078.0
2022-07-01 15:25:00,223.37,223.45,223.11,223.3,14486.0,209.2978,209.3728,209.0542,209.2322,14486.0
2022-07-01 15:30:00,223.35,223.82,223.35,223.4,18538.0,209.2791,209.7195,209.2791,209.3259,18538.0
2022-07-01 15:35:00,223.37,223.86,223.29,223.83,25814.0,209.2978,209.757,209.2229,209.7288,25814.0
2022-07-01 15:40:00,223.84,223.92,223.64,223.71,20976.0,209.7382,209.8132,209.5508,209.6164,20976.0
2022-07-01 15:45:00,223.71,223.82,223.4,223.82,30244.0,209.6164,209.7195,209.3259,209.7195,30244.0
2022-07-01 15:50:00,223.82,223.96,222.94,223.21,45632.0,209.7195,209.8507,208.8949,209.1479,45632.0
2022-07-01 15:55:00,223.21,223.69,223.18,223.64,187018.0,209.1479,209.5977,209.1198,209.5508,187018.0
2022-07-05 09:30:00,220.6,221.66,218.72,221.05,58118.0,206.7023,207.6956,204.9408,207.124,58118.0
2022-07-05 09:35:00,220.8,221.56,219.67,219.74,21767.0,206.8897,207.6019,205.8309,205.8965,21767.0
2022-07-05 09:40:00,219.63,222.3,219.63,221.7,33110.0,205.7934,208.2952,205.7934,207.733,33110.0
2022-07-05 09:45:00,221.49,222.41,220.83,221.84,21422.0,207.5363,208.3983,206.9178,207.8642,21422.0
2022-07-05 09:50:00,222.03,222.59,221.68,222.59,20604.0,208.0422,208.567,207.7143,208.567,20604.0
2022-07-05 09:55:00,222.45,222.9,221.5,222.75,30505.0,208.4358,208.8574,207.5456,208.7169,30505.0
2022-07-05 10:00:00,222.67,226.25,222.63,225.18,71268.0,208.6419,211.9964,208.6044,210.9938,71268.0
2022-07-05 10:05:00,225.13,225.38,224.34,224.56,29522.0,210.9469,211.1812,210.2067,210.4129,29522.0
2022-07-05 10:10:00,224.45,226.99,224.15,226.9,37602.0,210.3098,212.6898,210.0287,212.6054,37602.0
2022-07-05 10:15:00,226.69,227.67,225.68,225.96,47447.0,212.4087,213.3269,211.4623,211.7247,47447.0
2022-07-05 10:20:00,225.79,226.03,225.21,225.61,18685.0,211.5654,211.7902,211.0219,211.3967,18685.0
2022-07-05 10:25:00,225.55,226.39,225.54,226.21,14201.0,211.3405,212.1276,211.3311,211.9589,14201.0
2022-07-05 10:30:00,226.29,227.63,226.15,226.81,24062.0,212.0339,213.2894,211.9027,212.5211,24062.0
2022-07-05 10:35:00,226.91,227.94,226.91,227.3,13938.0,212.6148,213.5799,212.6148,212.9802,13938.0
2022-07-05 10:40:00,227.3,227.6,226.28,226.28,14613.0,212.9802,213.2613,212.0245,212.0245,14613.0
2022-07-05 10:45:00,226.22,226.36,225.69,225.84,9613.0,211.9683,212.0995,211.4717,211.6122,9613.0
2022-07-05 10:50:00,225.84,225.84,225.21,225.75,10162.0,211.6122,211.6122,211.0219,211.5279,10162.0
2022-07-05 10:55:00,225.73,226.32,225.63,226.18,5945.0,211.5091,212.062,211.4154,211.9308,5945.0
2022-07-05 11:00:00,226.15,226.2,225.45,226.05,11389.0,211.9027,211.9495,211.2468,211.809,11389.0
2022-07-05 11:05:00,226.09,226.85,225.66,226.75,12930.0,211.8465,212.5586,211.4436,212.4649,12930.0
2022-07-05 11:10:00,226.94,227.25,226.59,226.65,7871.0,212.6429,212.9334,212.315,212.3712,7871.0
2022-07-05 11:15:00,226.77,227.31,226.68,226.91,8398.0,212.4836,212.9896,212.3993,212.6148,8398.0
2022-07-05 11:20:00,227.1,227.54,226.49,226.79,11430.0,212.7928,213.2051,212.2213,212.5024,11430.0
2022-07-05 11:25:00,226.69,226.93,226.31,226.66,21551.0,212.4087,212.6335,212.0526,212.3806,21551.0
2022-07-05 11:30:00,226.65,226.65,225.89,225.9,9218.0,212.3712,212.3712,211.6591,211.6684,9218.0
2022-07-05 11:35:00,225.97,226.17,225.29,225.57,11473.0,211.734,211.9214,211.0969,211.3592,11473.0
2022-07-05 11:40:00,225.61,226.44,225.39,226.42,6353.0,211.3967,212.1744,211.1906,212.1557,6353.0
2022-07-05 11:45:00,226.36,226.41,226.04,226.37,9010.0,212.0995,212.1463,211.7996,212.1088,9010.0
2022-07-05 11:50:00,226.49,226.92,226.3,226.56,10058.0,212.2213,212.6242,212.0432,212.2869,10058.0
2022-07-05 11:55:00,226.5,226.77,226.24,226.55,10185.0,212.2306,212.4836,211.987,212.2775,10185.0
2022-07-05 12:00:00,226.67,227.08,226.59,226.85,11245.0,212.3899,212.7741,212.315,212.5586,11245.0
2022-07-05 12:05:00,226.88,227.54,226.84,227.42,7732.0,212.5867,213.2051,212.5492,213.0927,7732.0
2022-07-05 12:10:00,227.29,228.25,227.27,228.16,28399.0,212.9709,213.8704,212.9521,213.7861,28399.0
2022-07-05 12:15:00,228.21,228.66,227.77,228.66,25505.0,213.8329,214.2546,213.4206,214.2546,25505.0
2022-07-05 12:20:00,228.71,229.39,228.48,229.39,12115.0,214.3014,214.9386,214.0859,214.9386,12115.0
2022-07-05 12:25:00,229.33,229.34,228.71,228.74,16869.0,214.8823,214.8917,214.3014,214.3295,16869.0
2022-07-05 12:30:00,228.7,228.89,228.35,228.6,13996.0,214.292,214.4701,213.9641,214.1983,13996.0
2022-07-05 12:35:00,228.54,229.4,228.46,229.26,11192.0,214.1421,214.9479,214.0672,214.8168,11192.0
2022-07-05 12:40:00,229.22,229.45,228.73,228.9,15505.0,214.7793,214.9948,214.3201,214.4794,15505.0
2022-07-05 12:45:00,228.86,228.87,228.1,228.1,10787.0,214.442,214.4513,213.7298,213.7298,10787.0
2022-07-05 12:50:00,228.19,228.51,228.06,228.45,11044.0,213.8142,214.114,213.6924,214.0578,11044.0
2022-07-05 12:55:00,228.34,228.58,228.06,228.58,10165.0,213.9547,214.1796,213.6924,214.1796,10165.0
2022-07-05 13:00:00,228.43,228.85,228.25,228.83,4901.0,214.039,214.4326,213.8704,214.4138,4901.0
2022-07-05 13:05:00,228.89,228.94,228.02,228.78,10920.0,214.4701,214.5169,213.6549,214.367,10920.0
2022-07-05 13:10:00,228.78,229.69,228.78,229.49,18018.0,214.367,215.2197,214.367,215.0323,18018.0
2022-07-05 13:15:00,229.51,229.92,229.37,229.85,9717.0,215.051,215.4352,214.9198,215.3696,9717.0
2022-07-05 13:20:00,229.85,230.08,229.52,230.08,15848.0,215.3696,215.5851,215.0604,215.5851,15848.0
2022-07-05 13:25:00,230.06,230.3,229.76,230.18,20732.0,215.5664,215.7912,215.2853,215.6788,20732.0
2022-07-05 13:30:00,230.07,230.13,229.42,230.12,14580.0,215.5757,215.6319,214.9667,215.6226,14580.0
2022-07-05 13:35:00,230.08,230.45,229.95,230.3,10652.0,215.5851,215.9318,215.4633,215.7912,10652.0
2022-07-05 13:40:00,230.37,230.64,230.04,230.11,16565.0,215.8568,216.1098,215.5476,215.6132,16565.0
2022-07-05 13:45:00,230.06,230.14,229.61,229.97,10964.0,215.5664,215.6413,215.1447,215.482,10964.0
2022-07-05 13:50:00,229.98,230.25,229.76,230.24,12691.0,215.4914,215.7444,215.2853,215.735,12691.0
2022-07-05 13:55:00,230.2,230.64,230.19,230.55,21744.0,215.6975,216.1098,215.6882,216.0255,21744.0
2022-07-05 14:00:00,230.5,230.89,230.2,230.81,11753.0,215.9786,216.3441,215.6975,216.2691,11753.0
2022-07-05 14:05:00,230.94,230.95,230.3,230.51,22232.0,216.3909,216.4003,215.7912,215.988,22232.0
2022-07-05 14:10:00,230.47,230.58,229.86,230.01,9417.0,215.9505,216.0536,215.379,215.5195,9417.0
2022-07-05 14:15:00,229.93,229.96,229.41,229.75,16724.0,215.4445,215.4727,214.9573,215.2759,16724.0
2022-07-05 14:20:00,229.75,229.78,229.49,229.54,5634.0,215.2759,215.304,215.0323,215.0791,5634.0
2022-07-05 14:25:00,229.56,229.78,229.15,229.45,46580.0,215.0979,215.304,214.7137,214.9948,46580.0
2022-07-05 14:30:00,229.4,229.46,228.89,229.28,10910.0,214.9479,215.0042,214.4701,214.8355,10910.0
2022-07-05 14:35:00,229.31,230.4,229.27,230.33,32594.0,214.8636,215.8849,214.8261,215.8193,32594.0
2022-07-05 14:40:00,230.31,230.32,229.9,230.06,8614.0,215.8006,215.81,215.4164,215.5664,8614.0
2022-07-05 14:45:00,230.15,230.2,229.89,230.18,11346.0,215.6507,215.6975,215.4071,215.6788,11346.0
2022-07-05 14:50:00,230.11,230.26,229.93,230.26,14474.0,215.6132,215.7538,215.4445,215.7538,14474.0
2022-07-05 14:55:00,230.35,230.44,230.17,230.24,6238.0,215.8381,215.9224,215.6694,215.735,6238.0
2022-07-05 15:00:00,230.14,230.25,229.85,230.14,8762.0,215.6413,215.7444,215.3696,215.6413,8762.0
2022-07-05 15:05:00,230.16,230.5,230.1,230.36,15380.0,215.6601,215.9786,215.6038,215.8475,15380.0
2022-07-05 15:10:00,230.44,230.44,229.9,230.1,7168.0,215.9224,215.9224,215.4164,215.6038,7168.0
2022-07-05 15:15:00,230.11,230.12,229.64,229.74,14864.0,215.6132,215.6226,215.1728,215.2665,14864.0
2022-07-05 15:20:00,229.69,230.56,229.69,230.51,16748.0,215.2197,216.0349,215.2197,215.988,16748.0
2022-07-05 15:25:00,230.49,230.53,230.1,230.18,10186.0,215.9693,216.0067,215.6038,215.6788,10186.0
2022-07-05 15:30:00,230.38,230.71,230.05,230.71,19817.0,215.8662,216.1754,215.557,216.1754,19817.0
2022-07-05 15:35:00,230.84,230.9,230.3,230.71,24006.0,216.2972,216.3534,215.7912,216.1754,24006.0
2022-07-05 15:40:00,230.72,230.97,230.49,230.59,26688.0,216.1848,216.419,215.9693,216.063,26688.0
2022-07-05 15:45:00,230.56,230.76,230.34,230.65,29561.0,216.0349,216.2223,215.8287,216.1192,29561.0
2022-07-05 15:50:00,230.61,230.63,229.8,230.08,44494.0,216.0817,216.1004,215.3227,215.5851,44494.0
2022-07-05 15:55:00,230.05,230.21,229.23,229.72,171068.0,215.557,215.7069,214.7886,215.2478,171068.0
2022-07-06 09:30:00,227.94,230.17,227.57,229.06,33727.0,213.5799,215.6694,213.2332,214.6294,33727.0
2022-07-06 09:35:00,228.44,228.44,226.66,226.71,49230.0,214.0484,214.0484,212.3806,212.4274,49230.0
2022-07-06 09:40:00,226.66,227.81,226.66,227.81,14105.0,212.3806,213.4581,212.3806,213.4581,14105.0
2022-07-06 09:45:00,227.46,227.72,226.2,226.2,9251.0,213.1302,213.3738,211.9495,211.9495,9251.0
2022-07-06 09:50:00,226.43,227.04,226.39,226.58,8102.0,212.165,212.7366,212.1276,212.3056,8102.0
2022-07-06 09:55:00,226.66,226.66,225.65,226.02,7709.0,212.3806,212.3806,211.4342,211.7809,7709.0
2022-07-06 10:00:00,225.9,226.58,225.24,225.58,15154.0,211.6684,212.3056,211.05,211.3686,15154.0
2022-07-06 10:05:00,225.61,226.45,225.25,226.45,15101.0,211.3967,212.1838,211.0594,212.1838,15101.0
2022-07-06 10:10:00,226.34,226.56,225.4,225.99,11986.0,212.0807,212.2869,211.1999,211.7528,11986.0
2022-07-06 10:15:00,225.9,226.28,225.49,225.49,8280.0,211.6684,212.0245,211.2843,211.2843,8280.0
2022-07-06 10:20:00,225.53,225.82,225.01,225.82,8139.0,211.3217,211.5935,210.8345,211.5935,8139.0
2022-07-06 10:25:00,225.87,227.16,225.59,227.07,17323.0,211.6403,212.8491,211.378,212.7647,17323.0
2022-07-06 10:30:00,227.04,227.35,226.83,227.19,7942.0,212.7366,213.0271,212.5398,212.8772,7942.0
2022-07-06 10:35:00,227.19,227.41,226.88,226.91,13960.0,212.8772,213.0833,212.5867,212.6148,13960.0
2022-07-06 10:40:00,227.01,227.72,226.76,227.67,5855.0,212.7085,213.3738,212.4743,213.3269,5855.0
2022-07-06 10:45:00,227.69,227.77,226.73,226.95,6237.0,213.3457,213.4206,212.4461,212.6523,6237.0
2022-07-06 10:50:00,227.17,227.32,226.77,227.18,5355.0,212.8584,212.999,212.4836,212.8678,5355.0
2022-07-06 10:55:00,227.24,227.47,226.94,227.01,8096.0,212.924,213.1395,212.6429,212.7085,8096.0
2022-07-06 11:00:00,227.09,227.24,226.13,226.13,5511.0,212.7835,212.924,211.8839,211.8839,5511.0
2022-07-06 11:05:00,226.29,226.58,226.17,226.3,3810.0,212.0339,212.3056,211.9214,212.0432,3810.0
2022-07-06 11:10:00,226.21,226.46,226.12,226.25,4116.0,211.9589,212.1932,211.8746,211.9964,4116.0
2022-07-06 11:15:00,226.23,226.88,226.23,226.54,4817.0,211.9776,212.5867,211.9776,212.2681,4817.0
2022-07-06 11:20:00,226.62,226.62,225.86,225.92,7120.0,212.3431,212.3431,211.631,211.6872,7120.0
2022-07-06 11:25:00,225.85,226.45,225.53,226.43,9201.0,211.6216,212.1838,211.3217,212.165,9201.0
2022-07-06 11:30:00,226.34,226.34,225.63,226.0,9263.0,212.0807,212.0807,211.4154,211.7621,9263.0
2022-07-06 11:35:00,226.04,227.34,225.94,227.27,18117.0,211.7996,213.0177,211.7059,212.9521,18117.0
2022-07-06 11:40:00,227.16,227.2,226.74,226.84,10981.0,212.8491,212.8865,212.4555,212.5492,10981.0
2022-07-06 11:45:00,226.7,227.06,226.54,226.99,12831.0,212.418,212.7554,212.2681,212.6898,12831.0
2022-07-06 11:50:00,226.98,227.15,226.44,226.94,23691.0,212.6804,212.8397,212.1744,212.6429,23691.0
2022-07-06 11:55:00,226.96,226.98,226.56,226.81,9141.0,212.6617,212.6804,212.2869,212.5211,9141.0
2022-07-06 12:00:00,226.92,226.97,226.38,226.38,4499.0,212.6242,212.671,212.1182,212.1182,4499.0
2022-07-06 12:05:00,226.39,226.71,226.26,226.31,6401.0,212.1276,212.4274,212.0058,212.0526,6401.0
2022-07-06 12:10:00,226.45,226.67,226.39,226.63,3683.0,212.1838,212.3899,212.1276,212.3524,3683.0
2022-07-06 12:15:00,226.65,226.69,226.26,226.29,7919.0,212.3712,212.4087,212.0058,212.0339,7919.0
2022-07-06 12:20:00,226.16,226.46,226.0,226.02,3899.0,211.9121,212.1932,211.7621,211.7809,3899.0
2022-07-06 12:25:00,225.91,226.09,225.82,225.89,9048.0,211.6778,211.8465,211.5935,211.6591,9048.0
2022-07-06 12:30:00,226.02,226.08,225.78,226.0,4321.0,211.7809,211.8371,211.556,211.7621,4321.0
2022-07-06 12:35:00,226.0,226.09,225.83,225.91,5907.0,211.7621,211.8465,211.6028,211.6778,5907.0
2022-07-06 12:40:00,225.91,226.43,225.72,226.34,3760.0,211.6778,212.165,211.4998,212.0807,3760.0
2022-07-06 12:45:00,226.26,226.33,226.09,226.31,2400.0,212.0058,212.0713,211.8465,212.0526,2400.0
2022-07-06 12:50:00,226.2,226.41,225.9,226.33,5260.0,211.9495,212.1463,211.6684,212.0713,5260.0
2022-07-06 12:55:00,226.4,226.6,226.33,226.6,1683.0,212.1369,212.3243,212.0713,212.3243,1683.0
2022-07-06 13:00:00,226.51,226.84,226.51,226.66,3013.0,212.24,212.5492,212.24,212.3806,3013.0
2022-07-06 13:05:00,226.74,226.83,226.66,226.77,4232.0,212.4555,212.5398,212.3806,212.4836,4232.0
2022-07-06 13:10:00,226.66,226.71,226.5,226.58,7208.0,212.3806,212.4274,212.2306,212.3056,7208.0
2022-07-06 13:15:00,226.43,226.43,225.92,225.92,11150.0,212.165,212.165,211.6872,211.6872,11150.0
2022-07-06 13:20:00,225.86,226.06,225.77,226.0,6555.0,211.631,211.8184,211.5466,211.7621,6555.0
2022-07-06 13:25:00,226.0,226.05,225.64,225.64,3428.0,211.7621,211.809,211.4248,211.4248,3428.0
2022-07-06 13:30:00,225.72,225.73,225.49,225.69,6020.0,211.4998,211.5091,211.2843,211.4717,6020.0
2022-07-06 13:35:00,225.73,226.0,225.54,225.76,8159.0,211.5091,211.7621,211.3311,211.5373,8159.0
2022-07-06 13:40:00,225.73,225.76,225.47,225.63,6289.0,211.5091,211.5373,211.2655,211.4154,6289.0
2022-07-06 13:45:00,225.59,225.82,225.58,225.71,2840.0,211.378,211.5935,211.3686,211.4904,2840.0
2022-07-06 13:50:00,225.73,225.91,225.72,225.89,3843.0,211.5091,211.6778,211.4998,211.6591,3843.0
2022-07-06 13:55:00,225.82,226.07,225.82,226.01,3624.0,211.5935,211.8277,211.5935,211.7715,3624.0
2022-07-06 14:00:00,225.94,226.42,225.21,225.59,9441.0,211.7059,212.1557,211.0219,211.378,9441.0
2022-07-06 14:05:00,225.59,226.5,225.59,226.27,7354.0,211.378,212.2306,211.378,212.0151,7354.0
2022-07-06 14:10:00,226.19,226.63,225.41,226.63,15403.0,211.9402,212.3524,211.2093,212.3524,15403.0
2022-07-06 14:15:00,226.56,226.56,226.06,226.14,4409.0,212.2869,212.2869,211.8184,211.8933,4409.0
2022-07-06 14:20:00,226.11,226.6,226.11,226.54,5247.0,211.8652,212.3243,211.8652,212.2681,5247.0
2022-07-06 14:25:00,226.64,227.45,226.34,227.42,14780.0,212.3618,213.1208,212.0807,213.0927,14780.0
2022-07-06 14:30:00,227.51,228.33,227.3,227.99,13102.0,213.177,213.9453,212.9802,213.6268,13102.0
2022-07-06 14:35:00,228.31,228.63,227.92,228.33,18175.0,213.9266,214.2264,213.5612,213.9453,18175.0
2022-07-06 14:40:00,228.33,228.84,228.33,228.63,15701.0,213.9453,214.4232,213.9453,214.2264,15701.0
2022-07-06 14:45:00,228.78,229.0,228.29,228.29,6017.0,214.367,214.5731,213.9079,213.9079,6017.0
2022-07-06 14:50:00,228.27,228.75,228.04,228.71,15893.0,213.8891,214.3389,213.6736,214.3014,15893.0
2022-07-06 14:55:00,228.54,228.66,228.32,228.53,5645.0,214.1421,214.2546,213.936,214.1327,5645.0
2022-07-06 15:00:00,228.61,228.61,227.77,228.03,9435.0,214.2077,214.2077,213.4206,213.6642,9435.0
2022-07-06 15:05:00,228.0,228.32,227.97,228.32,7280.0,213.6361,213.936,213.608,213.936,7280.0
2022-07-06 15:10:00,228.21,228.45,228.05,228.38,10493.0,213.8329,214.0578,213.683,213.9922,10493.0
2022-07-06 15:15:00,228.38,228.62,228.17,228.48,8038.0,213.9922,214.2171,213.7954,214.0859,8038.0
2022-07-06 15:20:00,228.34,229.04,228.34,228.89,12200.0,213.9547,214.6106,213.9547,214.4701,12200.0
2022-07-06 15:25:00,228.97,229.04,228.61,228.91,10023.0,214.545,214.6106,214.2077,214.4888,10023.0
2022-07-06 15:30:00,228.92,229.05,228.69,228.98,8013.0,214.4982,214.62,214.2827,214.5544,8013.0
2022-07-06 15:35:00,228.99,229.21,228.86,228.86,10050.0,214.5638,214.7699,214.442,214.442,10050.0
2022-07-06 15:40:00,228.89,229.33,228.86,229.02,47899.0,214.4701,214.8823,214.442,214.5919,47899.0
2022-07-06 15:45:00,228.96,229.0,228.23,228.25,16727.0,214.5357,214.5731,213.8516,213.8704,16727.0
2022-07-06 15:50:00,228.35,228.41,227.39,227.71,26744.0,213.9641,214.0203,213.0646,213.3644,26744.0
2022-07-06 15:55:00,227.72,227.87,227.57,227.72,73815.0,213.3738,213.5143,213.2332,213.3738,73815.0
2022-07-07 09:30:00,230.19,231.86,229.47,230.71,42167.0,215.6882,217.253,215.0135,216.1754,42167.0
2022-07-07 09:35:00,230.89,231.25,230.06,230.66,18786.0,216.3441,216.6814,215.5664,216.1286,18786.0
2022-07-07 09:40:00,230.39,230.55,229.83,229.84,21393.0,215.8756,216.0255,215.3508,215.3602,21393.0
2022-07-07 09:45:00,230.2,230.2,229.56,229.83,19961.0,215.6975,215.6975,215.0979,215.3508,19961.0
2022-07-07 09:50:00,229.91,230.02,229.11,229.99,15334.0,215.4258,215.5289,214.6762,215.5008,15334.0
2022-07-07 09:55:00,230.13,230.13,229.2,229.35,11367.0,215.6319,215.6319,214.7605,214.9011,11367.0
2022-07-07 10:00:00,229.29,229.29,227.25,227.44,17611.0,214.8449,214.8449,212.9334,213.1114,17611.0
2022-07-07 10:05:00,227.33,227.62,226.84,226.95,17712.0,213.0083,213.2801,212.5492,212.6523,17712.0
2022-07-07 10:10:00,226.9,227.21,226.24,226.43,35071.0,212.6054,212.8959,211.987,212.165,35071.0
2022-07-07 10:15:00,226.56,226.61,226.08,226.22,10022.0,212.2869,212.3337,211.8371,211.9683,10022.0
2022-07-07 10:20:00,226.21,226.5,225.74,226.41,16928.0,211.9589,212.2306,211.5185,212.1463,16928.0
2022-07-07 10:25:00,226.27,226.63,225.85,226.1,16712.0,212.0151,212.3524,211.6216,211.8558,16712.0
2022-07-07 10:30:00,226.07,227.17,226.02,226.82,13271.0,211.8277,212.8584,211.7809,212.5305,13271.0
2022-07-07 10:35:00,226.97,227.6,226.86,227.42,8771.0,212.671,213.2613,212.568,213.0927,8771.0
2022-07-07 10:40:00,227.45,227.45,226.53,226.54,13713.0,213.1208,213.1208,212.2587,212.2681,13713.0
2022-07-07 10:45:00,226.66,227.06,226.46,227.04,9230.0,212.3806,212.7554,212.1932,212.7366,9230.0
2022-07-07 10:50:00,227.08,227.84,227.03,227.8,15975.0,212.7741,213.4862,212.7272,213.4487,15975.0
2022-07-07 10:55:00,227.8,228.07,227.55,227.68,11467.0,213.4487,213.7017,213.2145,213.3363,11467.0
2022-07-07 11:00:00,227.69,227.78,227.28,227.64,11170.0,213.3457,213.43,212.9615,213.2988,11170.0
2022-07-07 11:05:00,227.58,227.59,227.37,227.37,4490.0,213.2426,213.252,213.0458,213.0458,4490.0
2022-07-07 11:10:00,227.31,227.5,227.02,227.44,3504.0,212.9896,213.1676,212.7179,213.1114,3504.0
2022-07-07 11:15:00,227.43,227.74,227.37,227.55,7489.0,213.102,213.3925,213.0458,213.2145,7489.0
2022-07-07 11:20:00,227.55,227.93,227.36,227.87,17840.0,213.2145,213.5705,213.0365,213.5143,17840.0
2022-07-07 11:25:00,227.93,228.24,227.86,228.08,9569.0,213.5705,213.861,213.505,213.7111,9569.0
2022-07-07 11:30:00,228.16,228.37,227.67,228.05,16270.0,213.7861,213.9828,213.3269,213.683,16270.0
2022-07-07 11:35:00,228.13,228.13,227.53,227.53,10395.0,213.7579,213.7579,213.1957,213.1957,10395.0
2022-07-07 11:40:00,227.5,227.53,227.19,227.36,5162.0,213.1676,213.1957,212.8772,213.0365,5162.0
2022-07-07 11:45:00,227.42,227.63,227.39,227.56,5563.0,213.0927,213.2894,213.0646,213.2239,5563.0
2022-07-07 11:50:00,227.54,227.66,227.31,227.41,5902.0,213.2051,213.3176,212.9896,213.0833,5902.0
2022-07-07 11:55:00,227.32,227.87,227.32,227.87,3021.0,212.999,213.5143,212.999,213.5143,3021.0
2022-07-07 12:00:00,227.79,227.92,227.55,227.92,7935.0,213.4394,213.5612,213.2145,213.5612,7935.0
2022-07-07 12:05:00,228.06,228.29,227.88,227.88,5751.0,213.6924,213.9079,213.5237,213.5237,5751.0
2022-07-07 12:10:00,227.88,228.01,227.68,228.01,11514.0,213.5237,213.6455,213.3363,213.6455,11514.0
2022-07-07 12:15:00,228.03,228.47,227.94,228.47,7625.0,213.6642,214.0765,213.5799,214.0765,7625.0
2022-07-07 12:20:00,228.57,228.57,228.23,228.43,4132.0,214.1702,214.1702,213.8516,214.039,4132.0
2022-07-07 12:25:00,228.41,228.65,228.39,228.43,4105.0,214.0203,214.2452,214.0016,214.039,4105.0
2022-07-07 12:30:00,228.5,228.62,228.35,228.55,6825.0,214.1046,214.2171,213.9641,214.1515,6825.0
2022-07-07 12:35:00,228.55,228.8,228.44,228.8,6827.0,214.1515,214.3857,214.0484,214.3857,6827.0
2022-07-07 12:40:00,228.84,228.95,228.64,228.66,10246.0,214.4232,214.5263,214.2358,214.2546,10246.0
2022-07-07 12:45:00,228.7,228.7,228.37,228.4,7235.0,214.292,214.292,213.9828,214.0109,7235.0
2022-07-07 12:50:00,228.34,228.41,228.14,228.41,3268.0,213.9547,214.0203,213.7673,214.0203,3268.0
2022-07-07 12:55:00,228.28,228.48,228.14,228.48,12448.0,213.8985,214.0859,213.7673,214.0859,12448.0
2022-07-07 13:00:00,228.44,228.44,227.99,228.05,4203.0,214.0484,214.0484,213.6268,213.683,4203.0
2022-07-07 13:05:00,228.08,228.46,227.92,228.33,12720.0,213.7111,214.0672,213.5612,213.9453,12720.0
2022-07-07 13:10:00,228.27,228.37,228.03,228.13,12124.0,213.8891,213.9828,213.6642,213.7579,12124.0
2022-07-07 13:15:00,228.15,228.35,228.08,228.2,12902.0,213.7767,213.9641,213.7111,213.8235,12902.0
2022-07-07 13:20:00,228.21,228.35,228.17,228.29,6626.0,213.8329,213.9641,213.7954,213.9079,6626.0
2022-07-07 13:25:00,228.26,228.33,228.04,228.04,1012.0,213.8798,213.9453,213.6736,213.6736,1012.0
2022-07-07 13:30:00,228.07,228.56,227.99,228.46,4604.0,213.7017,214.1609,213.6268,214.0672,4604.0
2022-07-07 13:35:00,228.55,228.89,228.52,228.82,2952.0,214.1515,214.4701,214.1234,214.4045,2952.0
2022-07-07 13:40:00,228.95,229.22,228.95,229.1,5852.0,214.5263,214.7793,214.5263,214.6668,5852.0
2022-07-07 13:45:00,229.22,229.48,229.17,229.37,11206.0,214.7793,215.0229,214.7324,214.9198,11206.0
2022-07-07 13:50:00,229.38,229.38,228.64,228.92,6731.0,214.9292,214.9292,214.2358,214.4982,6731.0
2022-07-07 13:55:00,228.92,229.12,228.91,229.03,2681.0,214.4982,214.6856,214.4888,214.6012,2681.0
2022-07-07 14:00:00,229.17,229.54,229.11,229.33,9136.0,214.7324,215.0791,214.6762,214.8823,9136.0
2022-07-07 14:05:00,229.35,229.82,229.34,229.73,4021.0,214.9011,215.3415,214.8917,215.2571,4021.0
2022-07-07 14:10:00,229.69,229.97,229.69,229.92,4318.0,215.2197,215.482,215.2197,215.4352,4318.0
2022-07-07 14:15:00,229.95,229.95,229.77,229.81,4457.0,215.4633,215.4633,215.2946,215.3321,4457.0
2022-07-07 14:20:00,229.71,230.17,229.67,230.17,11429.0,215.2384,215.6694,215.2009,215.6694,11429.0
2022-07-07 14:25:00,230.2,230.74,230.07,230.09,24094.0,215.6975,216.2035,215.5757,215.5945,24094.0
2022-07-07 14:30:00,229.89,230.05,229.89,229.98,2850.0,215.4071,215.557,215.4071,215.4914,2850.0
2022-07-07 14:35:00,229.91,230.4,229.72,230.37,4528.0,215.4258,215.8849,215.2478,215.8568,4528.0
2022-07-07 14:40:00,230.41,230.43,230.11,230.26,2415.0,215.8943,215.913,215.6132,215.7538,2415.0
2022-07-07 14:45:00,230.3,230.68,230.29,230.68,7093.0,215.7912,216.1473,215.7819,216.1473,7093.0
2022-07-07 14:50:00,230.77,230.89,230.57,230.72,5921.0,216.2316,216.3441,216.0442,216.1848,5921.0
2022-07-07 14:55:00,230.78,231.15,230.72,231.06,10222.0,216.241,216.5877,216.1848,216.5034,10222.0
2022-07-07 15:00:00,231.1,231.1,230.87,230.95,3650.0,216.5408,216.5408,216.3253,216.4003,3650.0
2022-07-07 15:05:00,230.94,231.09,230.87,231.0,3735.0,216.3909,216.5315,216.3253,216.4471,3735.0
2022-07-07 15:10:00,231.08,231.54,231.04,231.54,10097.0,216.5221,216.9531,216.4846,216.9531,10097.0
2022-07-07 15:15:00,231.55,231.65,231.34,231.53,6232.0,216.9625,217.0562,216.7657,216.9437,6232.0
2022-07-07 15:20:00,231.6,231.72,231.42,231.48,7986.0,217.0093,217.1218,216.8407,216.8969,7986.0
2022-07-07 15:25:00,231.43,231.55,231.19,231.19,11125.0,216.85,216.9625,216.6252,216.6252,11125.0
2022-07-07 15:30:00,231.18,231.42,230.97,231.42,20350.0,216.6158,216.8407,216.419,216.8407,20350.0
2022-07-07 15:35:00,231.44,231.57,231.09,231.12,18544.0,216.8594,216.9812,216.5315,216.5596,18544.0
2022-07-07 15:40:00,231.05,231.46,230.98,231.37,15607.0,216.494,216.8782,216.4284,216.7938,15607.0
2022-07-07 15:45:00,231.35,231.46,231.12,231.37,20276.0,216.7751,216.8782,216.5596,216.7938,20276.0
2022-07-07 15:50:00,231.4,231.5,231.06,231.21,32281.0,216.8219,216.9156,216.5034,216.6439,32281.0
2022-07-07 15:55:00,231.19,231.38,231.04,231.14,58819.0,216.6252,216.8032,216.4846,216.5783,58819.0
2022-07-08 09:30:00,232.21,232.93,230.14,230.66,27166.0,217.5809,218.2555,215.6413,216.1286,27166.0
2022-07-08 09:35:00,230.84,230.97,230.01,230.32,8080.0,216.2972,216.419,215.5195,215.81,8080.0
2022-07-08 09:40:00,230.32,231.55,230.0,230.72,11549.0,215.81,216.9625,215.5101,216.1848,11549.0
2022-07-08 09:45:00,230.69,231.36,229.59,229.59,7912.0,216.1567,216.7845,215.126,215.126,7912.0
2022-07-08 09:50:00,229.6,229.71,228.49,228.83,9884.0,215.1353,215.2384,214.0953,214.4138,9884.0
2022-07-08 09:55:00,228.9,229.37,228.81,228.81,5646.0,214.4794,214.9198,214.3951,214.3951,5646.0
2022-07-08 10:00:00,228.68,229.08,228.0,228.71,10502.0,214.2733,214.6481,213.6361,214.3014,10502.0
2022-07-08 10:05:00,228.79,228.93,228.55,228.57,2232.0,214.3764,214.5075,214.1515,214.1702,2232.0
2022-07-08 10:10:00,228.52,228.58,228.12,228.25,7729.0,214.1234,214.1796,213.7486,213.8704,7729.0
2022-07-08 10:15:00,228.57,229.57,228.46,229.46,4794.0,214.1702,215.1072,214.0672,215.0042,4794.0
2022-07-08 10:20:00,229.47,229.5,228.89,229.44,5729.0,215.0135,215.0416,214.4701,214.9854,5729.0
2022-07-08 10:25:00,229.48,230.36,229.47,230.22,9531.0,215.0229,215.8475,215.0135,215.7163,9531.0
2022-07-08 10:30:00,230.37,230.37,229.82,230.12,2636.0,215.8568,215.8568,215.3415,215.6226,2636.0
2022-07-08 10:35:00,230.1,230.79,230.1,230.66,5364.0,215.6038,216.2504,215.6038,216.1286,5364.0
2022-07-08 10:40:00,230.61,231.17,230.34,231.16,13308.0,216.0817,216.6064,215.8287,216.5971,13308.0
2022-07-08 10:45:00,231.2,231.35,231.04,231.11,3780.0,216.6345,216.7751,216.4846,216.5502,3780.0
2022-07-08 10:50:00,231.09,231.28,230.57,230.6,8474.0,216.5315,216.7095,216.0442,216.0723,8474.0
2022-07-08 10:55:00,230.63,231.05,230.47,230.85,5979.0,216.1004,216.494,215.9505,216.3066,5979.0
2022-07-08 11:00:00,230.93,230.99,230.33,230.47,20186.0,216.3815,216.4378,215.8193,215.9505,20186.0
2022-07-08 11:05:00,230.39,231.14,230.32,231.14,4374.0,215.8756,216.5783,215.81,216.5783,4374.0
2022-07-08 11:10:00,231.09,231.68,231.07,231.3,11234.0,216.5315,217.0843,216.5127,216.7282,11234.0
2022-07-08 11:15:00,231.14,231.39,230.99,231.08,6506.0,216.5783,216.8126,216.4378,216.5221,6506.0
2022-07-08 11:20:00,231.0,231.38,230.92,230.97,3244.0,216.4471,216.8032,216.3722,216.419,3244.0
2022-07-08 11:25:00,230.97,231.35,230.92,231.02,7483.0,216.419,216.7751,216.3722,216.4659,7483.0
2022-07-08 11:30:00,230.89,230.91,230.59,230.89,3277.0,216.3441,216.3628,216.063,216.3441,3277.0
2022-07-08 11:35:00,230.8,230.83,229.95,230.32,10010.0,216.2597,216.2878,215.4633,215.81,10010.0
2022-07-08 11:40:00,230.21,230.35,229.97,230.28,5530.0,215.7069,215.8381,215.482,215.7725,5530.0
2022-07-08 11:45:00,230.21,230.27,229.56,229.58,5297.0,215.7069,215.7631,215.0979,215.1166,5297.0
2022-07-08 11:50:00,229.67,229.89,229.49,229.58,2308.0,215.2009,215.4071,215.0323,215.1166,2308.0
2022-07-08 11:55:00,229.7,230.03,229.7,229.89,2083.0,215.229,215.5382,215.229,215.4071,2083.0
2022-07-08 12:00:00,230.06,230.06,229.71,229.73,1998.0,215.5664,215.5664,215.2384,215.2571,1998.0
2022-07-08 12:05:00,229.67,230.03,229.58,229.76,22462.0,215.2009,215.5382,215.1166,215.2853,22462.0
2022-07-08 12:10:00,229.74,229.95,229.57,229.57,2033.0,215.2665,215.4633,215.1072,215.1072,2033.0
2022-07-08 12:15:00,229.58,229.84,229.58,229.81,2059.0,215.1166,215.3602,215.1166,215.3321,2059.0
2022-07-08 12:20:00,229.86,230.02,229.48,229.65,5096.0,215.379,215.5289,215.0229,215.1822,5096.0
2022-07-08 12:25:00,229.66,229.94,229.51,229.51,9382.0,215.1916,215.4539,215.051,215.051,9382.0
2022-07-08 12:30:00,229.6,230.1,229.35,229.67,5847.0,215.1353,215.6038,214.9011,215.2009,5847.0
2022-07-08 12:35:00,229.67,229.89,229.43,229.43,6591.0,215.2009,215.4071,214.976,214.976,6591.0
2022-07-08 12:40:00,229.37,229.53,229.14,229.39,6761.0,214.9198,215.0697,214.7043,214.9386,6761.0
2022-07-08 12:45:00,229.4,229.53,229.0,229.52,6493.0,214.9479,215.0697,214.5731,215.0604,6493.0
2022-07-08 12:50:00,229.41,229.5,229.09,229.24,6959.0,214.9573,215.0416,214.6575,214.798,6959.0
2022-07-08 12:55:00,229.32,229.6,228.95,229.03,9776.0,214.873,215.1353,214.5263,214.6012,9776.0
2022-07-08 13:00:00,228.98,229.43,228.97,229.33,16240.0,214.5544,214.976,214.545,214.8823,16240.0
2022-07-08 13:05:00,229.45,229.9,229.44,229.9,1316.0,214.9948,215.4164,214.9854,215.4164,1316.0
2022-07-08 13:10:00,229.75,229.94,229.7,229.7,1863.0,215.2759,215.4539,215.229,215.229,1863.0
2022-07-08 13:15:00,229.69,229.72,229.4,229.68,5887.0,215.2197,215.2478,214.9479,215.2103,5887.0
2022-07-08 13:20:00,229.66,229.72,229.44,229.49,3094.0,215.1916,215.2478,214.9854,215.0323,3094.0
2022-07-08 13:25:00,229.62,230.18,229.5,230.18,2322.0,215.1541,215.6788,215.0416,215.6788,2322.0
2022-07-08 13:30:00,230.17,230.17,229.94,230.13,4205.0,215.6694,215.6694,215.4539,215.6319,4205.0
2022-07-08 13:35:00,230.14,230.22,229.92,230.22,3395.0,215.6413,215.7163,215.4352,215.7163,3395.0
2022-07-08 13:40:00,230.34,230.55,230.3,230.48,7490.0,215.8287,216.0255,215.7912,215.9599,7490.0
2022-07-08 13:45:00,230.28,230.46,230.26,230.44,1200.0,215.7725,215.9412,215.7538,215.9224,1200.0
2022-07-08 13:50:00,230.5,230.7,230.36,230.56,1862.0,215.9786,216.166,215.8475,216.0349,1862.0
2022-07-08 13:55:00,230.5,230.72,230.45,230.51,5537.0,215.9786,216.1848,215.9318,215.988,5537.0
2022-07-08 14:00:00,230.61,230.62,230.37,230.5,2988.0,216.0817,216.0911,215.8568,215.9786,2988.0
2022-07-08 14:05:00,230.56,230.96,230.56,230.96,2100.0,216.0349,216.4097,216.0349,216.4097,2100.0
2022-07-08 14:10:00,230.99,231.17,230.93,231.09,5547.0,216.4378,216.6064,216.3815,216.5315,5547.0
2022-07-08 14:15:00,231.16,231.38,231.08,231.35,4528.0,216.5971,216.8032,216.5221,216.7751,4528.0
2022-07-08 14:20:00,231.42,231.92,231.42,231.81,3766.0,216.8407,217.3092,216.8407,217.2061,3766.0
2022-07-08 14:25:00,231.79,231.91,231.67,231.86,2616.0,217.1874,217.2998,217.0749,217.253,2616.0
2022-07-08 14:30:00,231.84,231.94,231.73,231.86,6272.0,217.2342,217.3279,217.1311,217.253,6272.0
2022-07-08 14:35:00,231.9,232.21,231.84,232.21,6452.0,217.2904,217.5809,217.2342,217.5809,6452.0
2022-07-08 14:40:00,232.08,232.68,232.06,232.41,14520.0,217.4591,218.0213,217.4404,217.7683,14520.0
2022-07-08 14:45:00,232.44,232.48,232.07,232.07,2824.0,217.7964,217.8339,217.4497,217.4497,2824.0
2022-07-08 14:50:00,232.17,232.27,231.68,231.75,5084.0,217.5434,217.6371,217.0843,217.1499,5084.0
2022-07-08 14:55:00,231.77,232.24,231.74,231.78,7421.0,217.1686,217.609,217.1405,217.178,7421.0
2022-07-08 15:00:00,231.77,231.97,231.58,231.93,4068.0,217.1686,217.356,216.9906,217.3185,4068.0
2022-07-08 15:05:00,231.91,231.91,231.37,231.5,4067.0,217.2998,217.2998,216.7938,216.9156,4067.0
2022-07-08 15:10:00,231.4,231.95,231.32,231.92,3630.0,216.8219,217.3373,216.747,217.3092,3630.0
2022-07-08 15:15:00,231.88,231.95,231.65,231.82,8879.0,217.2717,217.3373,217.0562,217.2155,8879.0
2022-07-08 15:20:00,231.89,231.94,231.43,231.43,5359.0,217.2811,217.3279,216.85,216.85,5359.0
2022-07-08 15:25:00,231.46,231.66,231.23,231.38,12216.0,216.8782,217.0656,216.6626,216.8032,12216.0
2022-07-08 15:30:00,231.36,231.51,231.18,231.31,7758.0,216.7845,216.925,216.6158,216.7376,7758.0
2022-07-08 15:35:00,231.35,231.62,231.19,231.4,8289.0,216.7751,217.0281,216.6252,216.8219,8289.0
2022-07-08 15:40:00,231.38,231.46,231.23,231.45,5623.0,216.8032,216.8782,216.6626,216.8688,5623.0
2022-07-08 15:45:00,231.4,231.44,231.02,231.02,14044.0,216.8219,216.8594,216.4659,216.4659,14044.0
2022-07-08 15:50:00,230.89,231.21,230.85,231.0,15363.0,216.3441,216.6439,216.3066,216.4471,15363.0
2022-07-08 15:55:00,231.09,231.1,230.27,230.36,31030.0,216.5315,216.5408,215.7631,215.8475,31030.0
2022-07-11 09:30:00,228.65,231.25,228.43,230.91,41461.0,214.2452,216.6814,214.039,216.3628,41461.0
2022-07-11 09:35:00,230.91,230.91,229.59,230.34,7099.0,216.3628,216.3628,215.126,215.8287,7099.0
2022-07-11 09:40:00,230.06,230.31,228.49,228.56,28152.0,215.5664,215.8006,214.0953,214.1609,28152.0
2022-07-11 09:45:00,228.72,228.97,227.83,228.25,16828.0,214.3108,214.545,213.4768,213.8704,16828.0
2022-07-11 09:50:00,228.0,228.56,227.53,228.35,23665.0,213.6361,214.1609,213.1957,213.9641,23665.0
2022-07-11 09:55:00,228.32,230.21,228.18,229.21,24849.0,213.936,215.7069,213.8048,214.7699,24849.0
2022-07-11 10:00:00,229.22,229.89,228.5,228.52,14274.0,214.7793,215.4071,214.1046,214.1234,14274.0
2022-07-11 10:05:00,228.64,229.28,228.06,229.02,24155.0,214.2358,214.8355,213.6924,214.5919,24155.0
2022-07-11 10:10:00,229.9,230.7,229.72,230.39,7916.0,215.4164,216.166,215.2478,215.8756,7916.0
2022-07-11 10:15:00,230.37,230.98,230.21,230.43,15143.0,215.8568,216.4284,215.7069,215.913,15143.0
2022-07-11 10:20:00,230.45,230.45,229.79,229.85,7142.0,215.9318,215.9318,215.3134,215.3696,7142.0
2022-07-11 10:25:00,230.01,230.1,229.41,229.84,5144.0,215.5195,215.6038,214.9573,215.3602,5144.0
2022-07-11 10:30:00,229.94,230.36,229.82,229.82,6478.0,215.4539,215.8475,215.3415,215.3415,6478.0
2022-07-11 10:35:00,229.89,230.22,229.53,229.96,9514.0,215.4071,215.7163,215.0697,215.4727,9514.0
2022-07-11 10:40:00,229.87,230.14,229.5,229.61,5140.0,215.3883,215.6413,215.0416,215.1447,5140.0
2022-07-11 10:45:00,229.55,229.88,229.4,229.88,5570.0,215.0885,215.3977,214.9479,215.3977,5570.0
2022-07-11 10:50:00,229.98,230.08,229.51,229.65,9371.0,215.4914,215.5851,215.051,215.1822,9371.0
2022-07-11 10:55:00,229.5,229.51,228.29,228.44,10340.0,215.0416,215.051,213.9079,214.0484,10340.0
2022-07-11 11:00:00,228.35,228.82,228.32,228.41,4470.0,213.9641,214.4045,213.936,214.0203,4470.0
2022-07-11 11:05:00,228.47,228.54,227.88,228.04,14453.0,214.0765,214.1421,213.5237,213.6736,14453.0
2022-07-11 11:10:00,227.97,228.16,227.64,227.8,13163.0,213.608,213.7861,213.2988,213.4487,13163.0
2022-07-11 11:15:00,227.86,228.18,227.5,227.5,9167.0,213.505,213.8048,213.1676,213.1676,9167.0
2022-07-11 11:20:00,227.59,228.06,227.51,227.62,7420.0,213.252,213.6924,213.177,213.2801,7420.0
2022-07-11 11:25:00,227.59,228.6,227.59,228.46,7111.0,213.252,214.1983,213.252,214.0672,7111.0
2022-07-11 11:30:00,228.56,228.82,228.39,228.64,6230.0,214.1609,214.4045,214.0016,214.2358,6230.0
2022-07-11 11:35:00,228.64,228.81,228.33,228.33,5077.0,214.2358,214.3951,213.9453,213.9453,5077.0
2022-07-11 11:40:00,228.24,228.34,227.78,227.85,9857.0,213.861,213.9547,213.43,213.4956,9857.0
2022-07-11 11:45:00,227.87,227.98,227.65,227.85,3758.0,213.5143,213.6174,213.3082,213.4956,3758.0
2022-07-11 11:50:00,227.87,228.15,227.57,227.57,4088.0,213.5143,213.7767,213.2332,213.2332,4088.0
2022-07-11 11:55:00,227.58,227.75,227.36,227.65,5374.0,213.2426,213.4019,213.0365,213.3082,5374.0
2022-07-11 12:00:00,227.73,227.75,227.35,227.59,3984.0,213.3831,213.4019,213.0271,213.252,3984.0
2022-07-11 12:05:00,227.68,227.77,227.34,227.55,10481.0,213.3363,213.4206,213.0177,213.2145,10481.0
2022-07-11 12:10:00,227.45,227.66,227.39,227.55,4400.0,213.1208,213.3176,213.0646,213.2145,4400.0
2022-07-11 12:15:00,227.4,227.83,227.39,227.66,1953.0,213.0739,213.4768,213.0646,213.3176,1953.0
2022-07-11 12:20:00,227.51,227.55,227.07,227.2,7066.0,213.177,213.2145,212.7647,212.8865,7066.0
2022-07-11 12:25:00,227.13,227.14,226.6,226.74,8542.0,212.8209,212.8303,212.3243,212.4555,8542.0
2022-07-11 12:30:00,226.78,227.32,226.72,227.32,11537.0,212.493,212.999,212.4368,212.999,11537.0
2022-07-11 12:35:00,227.46,227.57,227.42,227.49,2072.0,213.1302,213.2332,213.0927,213.1583,2072.0
2022-07-11 12:40:00,227.56,227.57,227.26,227.39,4005.0,213.2239,213.2332,212.9428,213.0646,4005.0
2022-07-11 12:45:00,227.46,227.46,227.16,227.34,5979.0,213.1302,213.1302,212.8491,213.0177,5979.0
2022-07-11 12:50:00,227.32,227.32,227.01,227.29,3251.0,212.999,212.999,212.7085,212.9709,3251.0
2022-07-11 12:55:00,227.23,227.66,227.23,227.57,3676.0,212.9146,213.3176,212.9146,213.2332,3676.0
2022-07-11 13:00:00,227.54,227.83,227.38,227.6,8449.0,213.2051,213.4768,213.0552,213.2613,8449.0
2022-07-11 13:05:00,227.58,228.24,227.54,228.24,2282.0,213.2426,213.861,213.2051,213.861,2282.0
2022-07-11 13:10:00,228.24,228.25,227.89,227.97,3520.0,213.861,213.8704,213.5331,213.608,3520.0
2022-07-11 13:15:00,227.86,228.0,227.76,227.85,3617.0,213.505,213.6361,213.4113,213.4956,3617.0
2022-07-11 13:20:00,227.78,227.92,227.53,227.55,11731.0,213.43,213.5612,213.1957,213.2145,11731.0
2022-07-11 13:25:00,227.44,227.7,227.44,227.58,2029.0,213.1114,213.355,213.1114,213.2426,2029.0
2022-07-11 13:30:00,227.52,227.6,227.08,227.26,8383.0,213.1864,213.2613,212.7741,212.9428,8383.0
2022-07-11 13:35:00,227.36,227.49,227.12,227.22,6460.0,213.0365,213.1583,212.8116,212.9053,6460.0
2022-07-11 13:40:00,227.16,227.16,226.55,226.77,25028.0,212.8491,212.8491,212.2775,212.4836,25028.0
2022-07-11 13:45:00,226.69,226.75,226.48,226.64,12539.0,212.4087,212.4649,212.2119,212.3618,12539.0
2022-07-11 13:50:00,226.65,226.83,226.48,226.82,5147.0,212.3712,212.5398,212.2119,212.5305,5147.0
2022-07-11 13:55:00,226.76,226.77,226.48,226.48,6023.0,212.4743,212.4836,212.2119,212.2119,6023.0
2022-07-11 14:00:00,226.46,226.52,225.74,225.78,10420.0,212.1932,212.2494,211.5185,211.556,10420.0
2022-07-11 14:05:00,225.78,225.89,225.5,225.58,18909.0,211.556,211.6591,211.2936,211.3686,18909.0
2022-07-11 14:10:00,225.51,225.51,225.02,225.35,16725.0,211.303,211.303,210.8439,211.1531,16725.0
2022-07-11 14:15:00,225.38,225.39,224.93,225.08,13497.0,211.1812,211.1906,210.7595,210.9001,13497.0
2022-07-11 14:20:00,225.1,225.11,224.86,225.03,12430.0,210.9188,210.9282,210.694,210.8532,12430.0
2022-07-11 14:25:00,225.0,225.3,224.75,225.18,7458.0,210.8251,211.1062,210.5909,210.9938,7458.0
2022-07-11 14:30:00,225.12,225.24,225.12,225.19,6609.0,210.9376,211.05,210.9376,211.0032,6609.0
2022-07-11 14:35:00,225.19,225.47,225.14,225.19,9340.0,211.0032,211.2655,210.9563,211.0032,9340.0
2022-07-11 14:40:00,225.19,225.63,225.18,225.61,6935.0,211.0032,211.4154,210.9938,211.3967,6935.0
2022-07-11 14:45:00,225.53,225.67,225.42,225.42,5753.0,211.3217,211.4529,211.2187,211.2187,5753.0
2022-07-11 14:50:00,225.4,225.4,225.12,225.26,6231.0,211.1999,211.1999,210.9376,211.0688,6231.0
2022-07-11 14:55:00,225.2,225.23,224.57,224.65,11395.0,211.0125,211.0406,210.4222,210.4972,11395.0
2022-07-11 15:00:00,224.73,224.95,224.6,224.7,6248.0,210.5721,210.7783,210.4503,210.544,6248.0
2022-07-11 15:05:00,224.66,224.92,224.63,224.92,7192.0,210.5066,210.7502,210.4784,210.7502,7192.0
2022-07-11 15:10:00,224.91,225.07,224.55,224.75,9261.0,210.7408,210.8907,210.4035,210.5909,9261.0
2022-07-11 15:15:00,224.75,224.91,224.58,224.78,5740.0,210.5909,210.7408,210.4316,210.619,5740.0
2022-07-11 15:20:00,224.84,224.95,224.77,224.91,6476.0,210.6752,210.7783,210.6096,210.7408,6476.0
2022-07-11 15:25:00,224.95,225.38,224.95,225.38,9568.0,210.7783,211.1812,210.7783,211.1812,9568.0
2022-07-11 15:30:00,225.3,225.47,225.22,225.29,15322.0,211.1062,211.2655,211.0313,211.0969,15322.0
2022-07-11 15:35:00,225.26,225.26,224.76,224.88,12039.0,211.0688,211.0688,210.6003,210.7127,12039.0
2022-07-11 15:40:00,224.88,224.99,224.52,224.53,16698.0,210.7127,210.8158,210.3754,210.3847,16698.0
2022-07-11 15:45:00,224.51,224.63,224.27,224.38,23608.0,210.366,210.4784,210.1411,210.2442,23608.0
2022-07-11 15:50:00,224.31,224.47,224.18,224.4,40589.0,210.1786,210.3285,210.0568,210.2629,40589.0
2022-07-11 15:55:00,224.35,224.83,223.84,224.21,95552.0,210.2161,210.6658,209.7382,210.0849,95552.0
2022-07-12 09:30:00,223.33,224.59,221.8,221.8,47921.0,209.2603,210.441,207.8267,207.8267,47921.0
2022-07-12 09:35:00,222.08,225.18,222.08,224.8,16533.0,208.0891,210.9938,208.0891,210.6377,16533.0
2022-07-12 09:40:00,224.97,225.06,223.89,224.67,23512.0,210.797,210.8814,209.7851,210.5159,23512.0
2022-07-12 09:45:00,224.55,225.22,224.25,224.63,16967.0,210.4035,211.0313,210.1224,210.4784,16967.0
2022-07-12 09:50:00,224.63,226.59,224.63,226.41,17441.0,210.4784,212.315,210.4784,212.1463,17441.0
2022-07-12 09:55:00,226.46,227.3,226.21,226.9,12191.0,212.1932,212.9802,211.9589,212.6054,12191.0
2022-07-12 10:00:00,226.91,227.14,225.14,225.14,18989.0,212.6148,212.8303,210.9563,210.9563,18989.0
2022-07-12 10:05:00,225.37,225.5,224.68,224.68,24243.0,211.1718,211.2936,210.5253,210.5253,24243.0
2022-07-12 10:10:00,224.54,225.1,224.19,224.96,24468.0,210.3941,210.9188,210.0662,210.7877,24468.0
2022-07-12 10:15:00,225.18,226.56,225.18,226.46,20280.0,210.9938,212.2869,210.9938,212.1932,20280.0
2022-07-12 10:20:00,226.32,226.47,225.53,226.0,16239.0,212.062,212.2025,211.3217,211.7621,16239.0
2022-07-12 10:25:00,225.95,225.95,225.21,225.37,25686.0,211.7153,211.7153,211.0219,211.1718,25686.0
2022-07-12 10:30:00,225.46,225.83,225.33,225.64,12520.0,211.2562,211.6028,211.1343,211.4248,12520.0
2022-07-12 10:35:00,225.63,225.99,224.81,224.94,10706.0,211.4154,211.7528,210.6471,210.7689,10706.0
2022-07-12 10:40:00,224.71,224.82,224.05,224.73,11404.0,210.5534,210.6565,209.935,210.5721,11404.0
2022-07-12 10:45:00,224.61,225.21,224.24,225.13,17946.0,210.4597,211.0219,210.113,210.9469,17946.0
2022-07-12 10:50:00,225.26,225.26,224.81,225.08,8763.0,211.0688,211.0688,210.6471,210.9001,8763.0
2022-07-12 10:55:00,225.18,225.21,224.79,225.09,8008.0,210.9938,211.0219,210.6284,210.9095,8008.0
2022-07-12 11:00:00,225.18,225.54,225.17,225.27,8173.0,210.9938,211.3311,210.9844,211.0781,8173.0
2022-07-12 11:05:00,225.19,225.41,224.99,225.41,6546.0,211.0032,211.2093,210.8158,211.2093,6546.0
2022-07-12 11:10:00,225.57,225.64,225.0,225.35,14586.0,211.3592,211.4248,210.8251,211.1531,14586.0
2022-07-12 11:15:00,225.27,225.37,225.01,225.19,8346.0,211.0781,211.1718,210.8345,211.0032,8346.0
2022-07-12 11:20:00,225.13,225.85,225.13,225.7,8441.0,210.9469,211.6216,210.9469,211.481,8441.0
2022-07-12 11:25:00,225.78,226.51,225.67,226.36,6712.0,211.556,212.24,211.4529,212.0995,6712.0
2022-07-12 11:30:00,226.5,226.88,226.49,226.64,9854.0,212.2306,212.5867,212.2213,212.3618,9854.0
2022-07-12 11:35:00,226.76,226.9,226.2,226.36,10929.0,212.4743,212.6054,211.9495,212.0995,10929.0
2022-07-12 11:40:00,226.35,226.35,226.0,226.19,8391.0,212.0901,212.0901,211.7621,211.9402,8391.0
2022-07-12 11:45:00,226.2,226.23,225.86,226.11,8325.0,211.9495,211.9776,211.631,211.8652,8325.0
2022-07-12 11:50:00,226.18,226.23,225.82,225.97,7314.0,211.9308,211.9776,211.5935,211.734,7314.0
2022-07-12 11:55:00,225.86,226.08,225.62,225.96,10281.0,211.631,211.8371,211.4061,211.7247,10281.0
2022-07-12 12:00:00,226.0,226.14,225.79,225.85,8307.0,211.7621,211.8933,211.5654,211.6216,8307.0
2022-07-12 12:05:00,225.92,226.43,225.7,225.7,14095.0,211.6872,212.165,211.481,211.481,14095.0
2022-07-12 12:10:00,225.75,226.05,225.63,226.05,4532.0,211.5279,211.809,211.4154,211.809,4532.0
2022-07-12 12:15:00,225.98,226.04,225.78,225.86,6892.0,211.7434,211.7996,211.556,211.631,6892.0
2022-07-12 12:20:00,225.93,226.18,225.86,226.06,8113.0,211.6965,211.9308,211.631,211.8184,8113.0
2022-07-12 12:25:00,226.08,226.65,226.03,226.47,28500.0,211.8371,212.3712,211.7902,212.2025,28500.0
2022-07-12 12:30:00,226.56,226.9,226.56,226.85,11285.0,212.2869,212.6054,212.2869,212.5586,11285.0
2022-07-12 12:35:00,226.87,227.36,226.83,227.28,12355.0,212.5773,213.0365,212.5398,212.9615,12355.0
2022-07-12 12:40:00,227.35,227.52,227.25,227.34,12657.0,213.0271,213.1864,212.9334,213.0177,12657.0
2022-07-12 12:45:00,227.27,227.44,227.17,227.31,4661.0,212.9521,213.1114,212.8584,212.9896,4661.0
2022-07-12 12:50:00,227.31,227.31,226.85,227.1,3604.0,212.9896,212.9896,212.5586,212.7928,3604.0
2022-07-12 12:55:00,227.03,227.04,226.75,226.99,4979.0,212.7272,212.7366,212.4649,212.6898,4979.0
2022-07-12 13:00:00,226.98,227.22,226.39,226.65,17644.0,212.6804,212.9053,212.1276,212.3712,17644.0
2022-07-12 13:05:00,226.66,226.72,225.89,226.04,4378.0,212.3806,212.4368,211.6591,211.7996,4378.0
2022-07-12 13:10:00,226.08,226.08,225.45,225.45,7399.0,211.8371,211.8371,211.2468,211.2468,7399.0
2022-07-12 13:15:00,225.53,225.61,225.23,225.39,6919.0,211.3217,211.3967,211.0406,211.1906,6919.0
2022-07-12 13:20:00,225.39,225.47,225.16,225.41,16335.0,211.1906,211.2655,210.9751,211.2093,16335.0
2022-07-12 13:25:00,225.44,225.71,225.35,225.63,18447.0,211.2374,211.4904,211.1531,211.4154,18447.0
2022-07-12 13:30:00,225.72,226.09,225.68,226.06,7428.0,211.4998,211.8465,211.4623,211.8184,7428.0
2022-07-12 13:35:00,225.95,226.29,225.95,226.21,3892.0,211.7153,212.0339,211.7153,211.9589,3892.0
2022-07-12 13:40:00,226.3,226.36,226.04,226.26,4349.0,212.0432,212.0995,211.7996,212.0058,4349.0
2022-07-12 13:45:00,226.14,226.32,226.06,226.21,7097.0,211.8933,212.062,211.8184,211.9589,7097.0
2022-07-12 13:50:00,226.24,226.52,226.1,226.37,6025.0,211.987,212.2494,211.8558,212.1088,6025.0
2022-07-12 13:55:00,226.4,226.44,226.15,226.18,4175.0,212.1369,212.1744,211.9027,211.9308,4175.0
2022-07-12 14:00:00,226.16,226.26,225.96,226.11,7887.0,211.9121,212.0058,211.7247,211.8652,7887.0
2022-07-12 14:05:00,226.08,226.14,225.64,225.64,11350.0,211.8371,211.8933,211.4248,211.4248,11350.0
2022-07-12 14:10:00,225.64,225.87,225.62,225.62,6088.0,211.4248,211.6403,211.4061,211.4061,6088.0
2022-07-12 14:15:00,225.56,225.77,225.47,225.75,4817.0,211.3499,211.5466,211.2655,211.5279,4817.0
2022-07-12 14:20:00,225.78,225.8,225.47,225.55,4183.0,211.556,211.5747,211.2655,211.3405,4183.0
2022-07-12 14:25:00,225.48,225.58,225.37,225.54,4970.0,211.2749,211.3686,211.1718,211.3311,4970.0
2022-07-12 14:30:00,225.61,225.74,225.34,225.39,5329.0,211.3967,211.5185,211.1437,211.1906,5329.0
2022-07-12 14:35:00,225.41,225.67,225.22,225.61,14549.0,211.2093,211.4529,211.0313,211.3967,14549.0
2022-07-12 14:40:00,225.53,225.71,225.49,225.71,5885.0,211.3217,211.4904,211.2843,211.4904,5885.0
2022-07-12 14:45:00,225.66,225.72,225.54,225.59,5023.0,211.4436,211.4998,211.3311,211.378,5023.0
2022-07-12 14:50:00,225.57,225.62,225.47,225.5,16089.0,211.3592,211.4061,211.2655,211.2936,16089.0
2022-07-12 14:55:00,225.49,225.5,225.17,225.18,7787.0,211.2843,211.2936,210.9844,210.9938,7787.0
2022-07-12 15:00:00,225.18,225.23,224.23,224.33,12902.0,210.9938,211.0406,210.1036,210.1973,12902.0
2022-07-12 15:05:00,224.36,224.65,224.14,224.14,8328.0,210.2255,210.4972,210.0193,210.0193,8328.0
2022-07-12 15:10:00,224.1,224.44,223.9,224.44,18454.0,209.9818,210.3004,209.7944,210.3004,18454.0
2022-07-12 15:15:00,224.4,224.4,223.83,223.91,17358.0,210.2629,210.2629,209.7288,209.8038,17358.0
2022-07-12 15:20:00,223.96,224.06,223.11,223.12,14206.0,209.8507,209.9444,209.0542,209.0636,14206.0
2022-07-12 15:25:00,223.02,223.58,223.01,223.3,12127.0,208.9699,209.4946,208.9605,209.2322,12127.0
2022-07-12 15:30:00,223.28,223.56,222.96,223.01,11820.0,209.2135,209.4759,208.9137,208.9605,11820.0
2022-07-12 15:35:00,223.0,223.03,222.29,222.6,25297.0,208.9511,208.9792,208.2859,208.5763,25297.0
2022-07-12 15:40:00,222.71,223.19,222.31,223.0,20142.0,208.6794,209.1292,208.3046,208.9511,20142.0
2022-07-12 15:45:00,222.98,223.36,222.93,223.04,24494.0,208.9324,209.2885,208.8855,208.9886,24494.0
2022-07-12 15:50:00,222.98,223.79,222.98,223.3,40727.0,208.9324,209.6914,208.9324,209.2322,40727.0
2022-07-12 15:55:00,223.3,223.3,222.77,223.09,93020.0,209.2322,209.2322,208.7356,209.0355,93020.0
2022-07-13 09:30:00,220.66,220.92,219.28,220.31,31666.0,206.7586,207.0022,205.4655,206.4306,31666.0
2022-07-13 09:35:00,220.0,220.63,219.04,220.5,25512.0,206.1401,206.7304,205.2406,206.6086,25512.0
2022-07-13 09:40:00,220.62,220.64,218.76,218.79,24904.0,206.7211,206.7398,204.9782,205.0064,24904.0
2022-07-13 09:45:00,218.6,219.05,218.01,218.87,28983.0,204.8283,205.25,204.2755,205.0813,28983.0
2022-07-13 09:50:00,219.07,219.5,218.5,218.57,8584.0,205.2687,205.6716,204.7346,204.8002,8584.0
2022-07-13 09:55:00,218.5,218.54,217.7,217.71,14998.0,204.7346,204.7721,203.985,203.9944,14998.0
2022-07-13 10:00:00,217.59,218.23,216.77,217.51,31601.0,203.882,204.4816,203.1136,203.807,31601.0
2022-07-13 10:05:00,217.64,217.99,217.26,217.31,9979.0,203.9288,204.2568,203.5727,203.6196,9979.0
2022-07-13 10:10:00,217.2,217.56,216.74,217.17,18456.0,203.5165,203.8538,203.0855,203.4884,18456.0
2022-07-13 10:15:00,217.19,217.19,215.81,215.81,12287.0,203.5072,203.5072,202.2141,202.2141,12287.0
2022-07-13 10:20:00,215.78,215.82,215.08,215.28,23434.0,202.186,202.2235,201.5301,201.7175,23434.0
2022-07-13 10:25:00,215.18,215.68,215.11,215.28,15690.0,201.6238,202.0923,201.5582,201.7175,15690.0
2022-07-13 10:30:00,215.3,216.53,214.88,216.21,21462.0,201.7362,202.8887,201.3427,202.5889,21462.0
2022-07-13 10:35:00,216.42,217.33,216.42,217.28,13014.0,202.7857,203.6383,202.7857,203.5915,13014.0
2022-07-13 10:40:00,217.48,217.75,217.1,217.49,18324.0,203.7789,204.0319,203.4228,203.7883,18324.0
2022-07-13 10:45:00,217.49,217.52,217.05,217.16,11421.0,203.7883,203.8164,203.376,203.479,11421.0
2022-07-13 10:50:00,217.17,218.49,217.06,217.93,16921.0,203.4884,204.7253,203.3853,204.2005,16921.0
2022-07-13 10:55:00,218.0,218.27,217.1,217.16,8139.0,204.2661,204.5191,203.4228,203.479,8139.0
2022-07-13 11:00:00,217.17,217.35,216.99,217.14,7873.0,203.4884,203.6571,203.3198,203.4603,7873.0
2022-07-13 11:05:00,217.21,218.26,217.21,217.65,15258.0,203.5259,204.5097,203.5259,203.9382,15258.0
2022-07-13 11:10:00,217.5,218.33,217.5,217.87,9580.0,203.7976,204.5753,203.7976,204.1443,9580.0
2022-07-13 11:15:00,217.81,218.12,217.25,217.53,14825.0,204.0881,204.3786,203.5634,203.8257,14825.0
2022-07-13 11:20:00,217.57,217.8,217.32,217.44,7478.0,203.8632,204.0787,203.629,203.7414,7478.0
2022-07-13 11:25:00,217.32,217.32,216.71,216.89,10823.0,203.629,203.629,203.0574,203.2261,10823.0
2022-07-13 11:30:00,216.98,217.29,216.64,216.64,7507.0,203.3104,203.6009,202.9918,202.9918,7507.0
2022-07-13 11:35:00,216.64,216.78,216.12,216.28,6525.0,202.9918,203.123,202.5046,202.6545,6525.0
2022-07-13 11:40:00,216.21,216.46,215.95,216.06,10411.0,202.5889,202.8231,202.3453,202.4483,10411.0
2022-07-13 11:45:00,215.94,216.18,215.62,216.0,23894.0,202.3359,202.5608,202.0361,202.3921,23894.0
2022-07-13 11:50:00,216.28,216.83,216.13,216.53,9753.0,202.6545,203.1698,202.5139,202.8887,9753.0
2022-07-13 11:55:00,216.59,216.65,216.23,216.33,9145.0,202.945,203.0012,202.6076,202.7013,9145.0
2022-07-13 12:00:00,216.35,216.63,216.27,216.63,5252.0,202.7201,202.9824,202.6451,202.9824,5252.0
2022-07-13 12:05:00,216.71,217.38,216.58,217.25,8460.0,203.0574,203.6852,202.9356,203.5634,8460.0
2022-07-13 12:10:00,217.16,217.17,216.51,216.54,5143.0,203.479,203.4884,202.87,202.8981,5143.0
2022-07-13 12:15:00,216.53,216.65,216.2,216.58,5589.0,202.8887,203.0012,202.5795,202.9356,5589.0
2022-07-13 12:20:00,216.67,216.96,216.46,216.95,3611.0,203.0199,203.2916,202.8231,203.2823,3611.0
2022-07-13 12:25:00,216.9,217.08,216.7,216.86,6633.0,203.2354,203.4041,203.048,203.1979,6633.0
2022-07-13 12:30:00,216.83,217.35,216.55,217.28,5737.0,203.1698,203.6571,202.9075,203.5915,5737.0
2022-07-13 12:35:00,217.2,217.27,216.96,217.24,4627.0,203.5165,203.5821,203.2916,203.554,4627.0
2022-07-13 12:40:00,217.18,217.26,216.88,217.01,5695.0,203.4978,203.5727,203.2167,203.3385,5695.0
2022-07-13 12:45:00,216.98,217.08,216.77,217.02,3484.0,203.3104,203.4041,203.1136,203.3479,3484.0
2022-07-13 12:50:00,216.96,217.25,216.73,217.16,6799.0,203.2916,203.5634,203.0761,203.479,6799.0
2022-07-13 12:55:00,217.26,217.48,217.0,217.42,4945.0,203.5727,203.7789,203.3291,203.7227,4945.0
2022-07-13 13:00:00,217.35,218.23,217.25,217.51,26257.0,203.6571,204.4816,203.5634,203.807,26257.0
2022-07-13 13:05:00,217.53,217.68,217.2,217.35,11728.0,203.8257,203.9663,203.5165,203.6571,11728.0
2022-07-13 13:10:00,217.3,217.65,217.24,217.37,29077.0,203.6102,203.9382,203.554,203.6758,29077.0
2022-07-13 13:15:00,217.39,217.42,216.78,216.88,14408.0,203.6946,203.7227,203.123,203.2167,14408.0
2022-07-13 13:20:00,216.89,217.1,216.71,216.97,4950.0,203.2261,203.4228,203.0574,203.301,4950.0
2022-07-13 13:25:00,216.96,216.96,216.57,216.74,11624.0,203.2916,203.2916,202.9262,203.0855,11624.0
2022-07-13 13:30:00,216.78,216.8,216.3,216.38,4951.0,203.123,203.1417,202.6732,202.7482,4951.0
2022-07-13 13:35:00,216.35,216.58,216.22,216.47,5907.0,202.7201,202.9356,202.5983,202.8325,5907.0
2022-07-13 13:40:00,216.57,217.18,216.57,217.02,10730.0,202.9262,203.4978,202.9262,203.3479,10730.0
2022-07-13 13:45:00,216.98,217.17,216.85,217.11,5099.0,203.3104,203.4884,203.1886,203.4322,5099.0
2022-07-13 13:50:00,217.11,217.16,216.92,217.02,10725.0,203.4322,203.479,203.2542,203.3479,10725.0
2022-07-13 13:55:00,216.97,217.24,216.88,217.18,20570.0,203.301,203.554,203.2167,203.4978,20570.0
2022-07-13 14:00:00,217.18,217.18,215.26,215.26,32626.0,203.4978,203.4978,201.6987,201.6987,32626.0
2022-07-13 14:05:00,215.44,215.64,215.34,215.44,8392.0,201.8674,202.0548,201.7737,201.8674,8392.0
2022-07-13 14:10:00,215.41,215.88,215.27,215.81,11230.0,201.8393,202.2797,201.7081,202.2141,11230.0
2022-07-13 14:15:00,215.8,215.88,215.4,215.8,3918.0,202.2047,202.2797,201.8299,202.2047,3918.0
2022-07-13 14:20:00,215.86,216.54,215.8,216.46,6935.0,202.2609,202.8981,202.2047,202.8231,6935.0
2022-07-13 14:25:00,216.54,216.76,216.2,216.67,8801.0,202.8981,203.1042,202.5795,203.0199,8801.0
2022-07-13 14:30:00,216.79,216.89,216.53,216.86,12477.0,203.1324,203.2261,202.8887,203.1979,12477.0
2022-07-13 14:35:00,216.87,216.92,216.43,216.82,7765.0,203.2073,203.2542,202.795,203.1605,7765.0
2022-07-13 14:40:00,216.8,216.86,216.6,216.6,9889.0,203.1417,203.1979,202.9543,202.9543,9889.0
2022-07-13 14:45:00,216.62,216.82,216.43,216.61,5503.0,202.9731,203.1605,202.795,202.9637,5503.0
2022-07-13 14:50:00,216.63,216.77,216.53,216.59,6308.0,202.9824,203.1136,202.8887,202.945,6308.0
2022-07-13 14:55:00,216.62,217.3,216.49,217.25,16130.0,202.9731,203.6102,202.8513,203.5634,16130.0
2022-07-13 15:00:00,217.16,217.36,216.92,217.36,16480.0,203.479,203.6664,203.2542,203.6664,16480.0
2022-07-13 15:05:00,217.34,217.34,216.73,216.97,15729.0,203.6477,203.6477,203.0761,203.301,15729.0
2022-07-13 15:10:00,217.0,217.3,217.0,217.26,4424.0,203.3291,203.6102,203.3291,203.5727,4424.0
2022-07-13 15:15:00,217.09,217.46,217.09,217.21,5671.0,203.4135,203.7601,203.4135,203.5259,5671.0
2022-07-13 15:20:00,217.34,217.85,217.3,217.75,32852.0,203.6477,204.1256,203.6102,204.0319,32852.0
2022-07-13 15:25:00,217.7,217.74,217.01,217.06,10797.0,203.985,204.0225,203.3385,203.3853,10797.0
2022-07-13 15:30:00,217.08,217.23,216.51,216.62,13081.0,203.4041,203.5446,202.87,202.9731,13081.0
2022-07-13 15:35:00,216.56,216.8,216.3,216.8,27834.0,202.9168,203.1417,202.6732,203.1417,27834.0
2022-07-13 15:40:00,216.78,216.8,216.43,216.46,16141.0,203.123,203.1417,202.795,202.8231,16141.0
2022-07-13 15:45:00,216.46,216.69,216.18,216.32,21770.0,202.8231,203.0387,202.5608,202.692,21770.0
2022-07-13 15:50:00,216.22,216.5,216.03,216.28,34105.0,202.5983,202.8606,202.4202,202.6545,34105.0
2022-07-13 15:55:00,216.34,216.38,215.81,215.97,84052.0,202.7107,202.7482,202.2141,202.364,84052.0
2022-07-14 09:30:00,211.81,213.67,210.8,213.39,59775.0,198.4661,200.2089,197.5197,199.9466,59775.0
2022-07-14 09:35:00,213.11,214.39,212.54,212.84,18373.0,199.6842,200.8836,199.1501,199.4312,18373.0
2022-07-14 09:40:00,212.92,213.33,211.53,212.52,4870.0,199.5062,199.8903,198.2037,199.1314,4870.0
2022-07-14 09:45:00,212.51,213.24,212.27,212.46,12114.0,199.122,199.806,198.8971,199.0751,12114.0
2022-07-14 09:50:00,212.85,214.46,212.55,214.09,9256.0,199.4406,200.9491,199.1595,200.6025,9256.0
2022-07-14 09:55:00,213.86,213.86,212.81,212.94,9327.0,200.3869,200.3869,199.4031,199.5249,9327.0
2022-07-14 10:00:00,212.98,213.07,212.42,212.42,7587.0,199.5624,199.6467,199.0377,199.0377,7587.0
2022-07-14 10:05:00,212.28,212.79,212.13,212.4,13959.0,198.9065,199.3844,198.7659,199.0189,13959.0
2022-07-14 10:10:00,212.49,212.49,211.65,212.23,16913.0,199.1033,199.1033,198.3162,198.8596,16913.0
2022-07-14 10:15:00,212.16,212.28,211.43,211.65,7825.0,198.794,198.9065,198.11,198.3162,7825.0
2022-07-14 10:20:00,211.73,211.9,211.12,211.72,14830.0,198.3911,198.5504,197.8196,198.3818,14830.0
2022-07-14 10:25:00,211.71,212.36,211.6,212.19,14779.0,198.3724,198.9814,198.2693,198.8222,14779.0
2022-07-14 10:30:00,212.21,213.36,212.17,212.91,14376.0,198.8409,199.9184,198.8034,199.4968,14376.0
2022-07-14 10:35:00,212.9,213.38,212.73,213.21,9418.0,199.4874,199.9372,199.3281,199.7779,9418.0
2022-07-14 10:40:00,213.2,213.47,213.02,213.02,5113.0,199.7685,200.0215,199.5999,199.5999,5113.0
2022-07-14 10:45:00,212.95,213.0,212.54,212.62,6339.0,199.5343,199.5811,199.1501,199.2251,6339.0
2022-07-14 10:50:00,212.62,212.97,212.31,212.34,10665.0,199.2251,199.553,198.9346,198.9627,10665.0
2022-07-14 10:55:00,212.27,212.35,211.63,212.16,10938.0,198.8971,198.9721,198.2974,198.794,10938.0
2022-07-14 11:00:00,212.27,212.66,212.09,212.41,8294.0,198.8971,199.2625,198.7285,199.0283,8294.0
2022-07-14 11:05:00,212.23,212.64,212.21,212.59,5484.0,198.8596,199.2438,198.8409,199.197,5484.0
2022-07-14 11:10:00,212.67,212.67,212.33,212.33,6243.0,199.2719,199.2719,198.9533,198.9533,6243.0
2022-07-14 11:15:00,212.29,212.48,211.8,212.48,4489.0,198.9159,199.0939,198.4567,199.0939,4489.0
2022-07-14 11:20:00,212.43,213.06,212.3,212.67,6221.0,199.047,199.6373,198.9252,199.2719,6221.0
2022-07-14 11:25:00,212.73,212.93,212.59,212.84,5498.0,199.3281,199.5155,199.197,199.4312,5498.0
2022-07-14 11:30:00,212.92,212.92,212.52,212.52,5173.0,199.5062,199.5062,199.1314,199.1314,5173.0
2022-07-14 11:35:00,212.53,212.67,211.97,212.57,7105.0,199.1407,199.2719,198.616,199.1782,7105.0
2022-07-14 11:40:00,212.72,213.78,212.72,213.41,13433.0,199.3188,200.312,199.3188,199.9653,13433.0
2022-07-14 11:45:00,213.45,213.89,213.32,213.73,4032.0,200.0028,200.4151,199.881,200.2651,4032.0
2022-07-14 11:50:00,213.6,214.0,213.51,213.51,3700.0,200.1433,200.5181,200.059,200.059,3700.0
2022-07-14 11:55:00,213.61,213.68,213.4,213.53,3617.0,200.1527,200.2183,199.9559,200.0777,3617.0
2022-07-14 12:00:00,213.58,213.59,213.0,213.15,4804.0,200.1246,200.134,199.5811,199.7217,4804.0
2022-07-14 12:05:00,213.14,213.21,212.75,212.83,6107.0,199.7123,199.7779,199.3469,199.4218,6107.0
2022-07-14 12:10:00,212.85,212.96,212.7,212.87,7006.0,199.4406,199.5436,199.3,199.4593,7006.0
2022-07-14 12:15:00,212.87,213.01,212.56,212.66,8201.0,199.4593,199.5905,199.1688,199.2625,8201.0
2022-07-14 12:20:00,212.55,212.84,212.15,212.36,18950.0,199.1595,199.4312,198.7847,198.9814,18950.0
2022-07-14 12:25:00,212.34,212.37,211.56,211.57,20564.0,198.9627,198.9908,198.2318,198.2412,20564.0
2022-07-14 12:30:00,211.59,212.15,211.58,211.76,7182.0,198.26,198.7847,198.2506,198.4192,7182.0
2022-07-14 12:35:00,211.73,211.78,211.19,211.19,14789.0,198.3911,198.438,197.8852,197.8852,14789.0
2022-07-14 12:40:00,211.26,211.26,210.97,211.05,10131.0,197.9507,197.9507,197.679,197.754,10131.0
2022-07-14 12:45:00,211.04,211.08,210.56,210.76,6896.0,197.7446,197.7821,197.2948,197.4822,6896.0
2022-07-14 12:50:00,210.74,211.14,210.66,210.88,3205.0,197.4635,197.8383,197.3885,197.5947,3205.0
2022-07-14 12:55:00,210.87,211.04,210.77,210.96,4900.0,197.5853,197.7446,197.4916,197.6696,4900.0
2022-07-14 13:00:00,211.0,211.07,210.76,210.89,4523.0,197.7071,197.7727,197.4822,197.6041,4523.0
2022-07-14 13:05:00,210.72,210.82,210.44,210.69,13196.0,197.4448,197.5385,197.1824,197.4167,13196.0
2022-07-14 13:10:00,210.5,210.89,210.41,210.83,13073.0,197.2386,197.6041,197.1543,197.5478,13073.0
2022-07-14 13:15:00,210.87,211.5,210.71,211.33,7343.0,197.5853,198.1756,197.4354,198.0163,7343.0
2022-07-14 13:20:00,211.42,211.63,211.37,211.56,6612.0,198.1007,198.2974,198.0538,198.2318,6612.0
2022-07-14 13:25:00,211.34,211.92,211.27,211.92,3630.0,198.0257,198.5692,197.9601,198.5692,3630.0
2022-07-14 13:30:00,211.7,211.72,211.39,211.63,5783.0,198.363,198.3818,198.0726,198.2974,5783.0
2022-07-14 13:35:00,211.54,211.85,211.38,211.84,4571.0,198.2131,198.5036,198.0632,198.4942,4571.0
2022-07-14 13:40:00,211.86,212.1,211.79,212.03,9974.0,198.5129,198.7378,198.4474,198.6722,9974.0
2022-07-14 13:45:00,212.15,212.27,212.02,212.02,9163.0,198.7847,198.8971,198.6629,198.6629,9163.0
2022-07-14 13:50:00,212.02,212.23,211.5,211.78,4100.0,198.6629,198.8596,198.1756,198.438,4100.0
2022-07-14 13:55:00,211.79,212.25,211.79,212.08,6649.0,198.4474,198.8784,198.4474,198.7191,6649.0
2022-07-14 14:00:00,212.13,212.28,211.93,212.08,6524.0,198.7659,198.9065,198.5785,198.7191,6524.0
2022-07-14 14:05:00,212.06,212.47,212.06,212.34,5386.0,198.7003,199.0845,198.7003,198.9627,5386.0
2022-07-14 14:10:00,212.17,212.37,212.14,212.26,2952.0,198.8034,198.9908,198.7753,198.8877,2952.0
2022-07-14 14:15:00,212.31,212.84,212.31,212.7,4462.0,198.9346,199.4312,198.9346,199.3,4462.0
2022-07-14 14:20:00,212.9,213.1,212.82,212.9,7869.0,199.4874,199.6748,199.4125,199.4874,7869.0
2022-07-14 14:25:00,212.89,213.26,212.89,213.15,7032.0,199.4781,199.8247,199.4781,199.7217,7032.0
2022-07-14 14:30:00,213.18,213.44,213.1,213.36,3835.0,199.7498,199.9934,199.6748,199.9184,3835.0
2022-07-14 14:35:00,213.37,213.67,213.36,213.66,6889.0,199.9278,200.2089,199.9184,200.1995,6889.0
2022-07-14 14:40:00,213.7,213.76,213.14,213.24,6719.0,200.237,200.2932,199.7123,199.806,6719.0
2022-07-14 14:45:00,213.17,213.29,212.97,213.07,7524.0,199.7404,199.8529,199.553,199.6467,7524.0
2022-07-14 14:50:00,213.01,213.07,212.91,213.01,4208.0,199.5905,199.6467,199.4968,199.5905,4208.0
2022-07-14 14:55:00,213.0,213.36,212.95,213.25,5761.0,199.5811,199.9184,199.5343,199.8154,5761.0
2022-07-14 15:00:00,213.38,213.5,213.27,213.27,5942.0,199.9372,200.0496,199.8341,199.8341,5942.0
2022-07-14 15:05:00,213.26,213.43,213.12,213.26,7643.0,199.8247,199.984,199.6936,199.8247,7643.0
2022-07-14 15:10:00,213.26,213.67,213.26,213.67,3094.0,199.8247,200.2089,199.8247,200.2089,3094.0
2022-07-14 15:15:00,213.6,213.6,213.26,213.52,5159.0,200.1433,200.1433,199.8247,200.0684,5159.0
2022-07-14 15:20:00,213.64,213.95,213.61,213.84,4152.0,200.1808,200.4713,200.1527,200.3682,4152.0
2022-07-14 15:25:00,214.0,214.0,213.7,213.88,4259.0,200.5181,200.5181,200.237,200.4057,4259.0
2022-07-14 15:30:00,214.05,214.33,213.92,214.01,13641.0,200.565,200.8273,200.4432,200.5275,13641.0
2022-07-14 15:35:00,213.95,213.99,213.64,213.83,11707.0,200.4713,200.5088,200.1808,200.3588,11707.0
2022-07-14 15:40:00,213.77,213.98,213.7,213.77,13643.0,200.3026,200.4994,200.237,200.3026,13643.0
2022-07-14 15:45:00,213.75,213.91,213.5,213.61,17424.0,200.2839,200.4338,200.0496,200.1527,17424.0
2022-07-14 15:50:00,213.71,213.95,213.6,213.89,29119.0,200.2464,200.4713,200.1433,200.4151,29119.0
2022-07-14 15:55:00,213.87,214.44,213.82,214.35,101172.0,200.3963,200.9304,200.3495,200.8461,101172.0
2022-07-15 09:30:00,217.27,218.0,216.45,216.45,54407.0,203.5821,204.2661,202.8138,202.8138,54407.0
2022-07-15 09:35:00,216.57,217.0,215.78,216.54,6667.0,202.9262,203.3291,202.186,202.8981,6667.0
2022-07-15 09:40:00,216.59,216.6,215.96,216.31,4405.0,202.945,202.9543,202.3546,202.6826,4405.0
2022-07-15 09:45:00,216.24,216.5,215.91,215.91,8247.0,202.617,202.8606,202.3078,202.3078,8247.0
2022-07-15 09:50:00,216.04,216.27,215.32,215.32,6596.0,202.4296,202.6451,201.755,201.755,6596.0
2022-07-15 09:55:00,215.29,215.91,215.01,215.53,8680.0,201.7269,202.3078,201.4645,201.9517,8680.0
2022-07-15 10:00:00,215.64,217.11,215.52,216.58,9360.0,202.0548,203.4322,201.9424,202.9356,9360.0
2022-07-15 10:05:00,216.74,217.35,216.33,217.24,12596.0,203.0855,203.6571,202.7013,203.554,12596.0
2022-07-15 10:10:00,217.11,218.39,217.06,217.76,28220.0,203.4322,204.6316,203.3853,204.0412,28220.0
2022-07-15 10:15:00,217.61,217.97,216.96,217.22,10380.0,203.9007,204.238,203.2916,203.5353,10380.0
2022-07-15 10:20:00,217.22,218.5,216.77,218.08,15064.0,203.5353,204.7346,203.1136,204.3411,15064.0
2022-07-15 10:25:00,218.06,218.27,217.6,218.27,4184.0,204.3223,204.5191,203.8913,204.5191,4184.0
2022-07-15 10:30:00,218.42,218.53,218.13,218.19,4402.0,204.6597,204.7627,204.3879,204.4442,4402.0
2022-07-15 10:35:00,218.32,218.39,217.89,218.01,3248.0,204.566,204.6316,204.1631,204.2755,3248.0
2022-07-15 10:40:00,218.02,218.35,217.87,217.87,5856.0,204.2849,204.5941,204.1443,204.1443,5856.0
2022-07-15 10:45:00,217.85,218.15,217.55,217.58,4448.0,204.1256,204.4067,203.8445,203.8726,4448.0
2022-07-15 10:50:00,217.54,217.91,217.54,217.73,2962.0,203.8351,204.1818,203.8351,204.0131,2962.0
2022-07-15 10:55:00,217.79,217.84,217.63,217.69,3946.0,204.0694,204.1162,203.9194,203.9757,3946.0
2022-07-15 11:00:00,217.68,217.91,217.59,217.76,6198.0,203.9663,204.1818,203.882,204.0412,6198.0
2022-07-15 11:05:00,217.97,218.4,217.87,218.4,4900.0,204.238,204.6409,204.1443,204.6409,4900.0
2022-07-15 11:10:00,218.42,218.72,218.39,218.59,4760.0,204.6597,204.9408,204.6316,204.819,4760.0
2022-07-15 11:15:00,218.51,218.51,218.02,218.19,10413.0,204.744,204.744,204.2849,204.4442,10413.0
2022-07-15 11:20:00,218.22,218.37,217.99,218.03,4080.0,204.4723,204.6128,204.2568,204.2942,4080.0
2022-07-15 11:25:00,218.03,218.14,217.77,217.89,4980.0,204.2942,204.3973,204.0506,204.1631,4980.0
2022-07-15 11:30:00,217.89,218.17,217.64,218.0,6068.0,204.1631,204.4254,203.9288,204.2661,6068.0
2022-07-15 11:35:00,217.75,218.07,217.74,217.82,6097.0,204.0319,204.3317,204.0225,204.0975,6097.0
2022-07-15 11:40:00,217.74,218.14,217.67,218.12,5070.0,204.0225,204.3973,203.9569,204.3786,5070.0
2022-07-15 11:45:00,218.13,218.28,218.0,218.08,4450.0,204.3879,204.5285,204.2661,204.3411,4450.0
2022-07-15 11:50:00,218.08,218.12,217.55,217.61,6382.0,204.3411,204.3786,203.8445,203.9007,6382.0
2022-07-15 11:55:00,217.78,217.97,217.7,217.71,1350.0,204.06,204.238,203.985,203.9944,1350.0
2022-07-15 12:00:00,217.83,218.11,217.71,218.08,2380.0,204.1068,204.3692,203.9944,204.3411,2380.0
2022-07-15 12:05:00,217.98,218.34,217.93,217.96,2602.0,204.2474,204.5847,204.2005,204.2286,2602.0
2022-07-15 12:10:00,217.82,218.05,217.7,217.81,10232.0,204.0975,204.313,203.985,204.0881,10232.0
2022-07-15 12:15:00,217.83,217.94,217.57,217.94,7956.0,204.1068,204.2099,203.8632,204.2099,7956.0
2022-07-15 12:20:00,217.87,218.0,217.59,217.59,2973.0,204.1443,204.2661,203.882,203.882,2973.0
2022-07-15 12:25:00,217.6,217.77,217.45,217.71,2820.0,203.8913,204.0506,203.7508,203.9944,2820.0
2022-07-15 12:30:00,217.77,217.89,217.56,217.64,4535.0,204.0506,204.1631,203.8538,203.9288,4535.0
2022-07-15 12:35:00,217.66,217.66,217.54,217.55,1797.0,203.9475,203.9475,203.8351,203.8445,1797.0
2022-07-15 12:40:00,217.5,217.7,217.36,217.54,4332.0,203.7976,203.985,203.6664,203.8351,4332.0
2022-07-15 12:45:00,217.67,217.88,217.67,217.81,2114.0,203.9569,204.1537,203.9569,204.0881,2114.0
2022-07-15 12:50:00,217.88,217.88,217.53,217.67,3739.0,204.1537,204.1537,203.8257,203.9569,3739.0
2022-07-15 12:55:00,217.6,217.94,217.6,217.87,2853.0,203.8913,204.2099,203.8913,204.1443,2853.0
2022-07-15 13:00:00,217.94,218.11,217.94,218.04,6806.0,204.2099,204.3692,204.2099,204.3036,6806.0
2022-07-15 13:05:00,218.11,218.27,218.03,218.1,8825.0,204.3692,204.5191,204.2942,204.3598,8825.0
2022-07-15 13:10:00,218.11,218.26,218.04,218.23,2830.0,204.3692,204.5097,204.3036,204.4816,2830.0
2022-07-15 13:15:00,218.13,218.34,218.0,218.29,2537.0,204.3879,204.5847,204.2661,204.5379,2537.0
2022-07-15 13:20:00,218.26,218.32,218.19,218.25,4413.0,204.5097,204.566,204.4442,204.5004,4413.0
2022-07-15 13:25:00,218.3,218.51,218.13,218.42,14289.0,204.5472,204.744,204.3879,204.6597,14289.0
2022-07-15 13:30:00,218.5,218.6,218.29,218.57,3088.0,204.7346,204.8283,204.5379,204.8002,3088.0
2022-07-15 13:35:00,218.6,218.63,218.39,218.39,2623.0,204.8283,204.8564,204.6316,204.6316,2623.0
2022-07-15 13:40:00,218.39,218.39,218.12,218.25,6317.0,204.6316,204.6316,204.3786,204.5004,6317.0
2022-07-15 13:45:00,218.33,218.33,218.12,218.14,2961.0,204.5753,204.5753,204.3786,204.3973,2961.0
2022-07-15 13:50:00,218.03,218.41,217.98,218.21,9083.0,204.2942,204.6503,204.2474,204.4629,9083.0
2022-07-15 13:55:00,218.18,218.26,218.14,218.15,2746.0,204.4348,204.5097,204.3973,204.4067,2746.0
2022-07-15 14:00:00,218.15,218.15,217.87,217.87,2618.0,204.4067,204.4067,204.1443,204.1443,2618.0
2022-07-15 14:05:00,217.93,217.93,217.8,217.81,4222.0,204.2005,204.2005,204.0787,204.0881,4222.0
2022-07-15 14:10:00,217.94,218.01,217.87,218.01,2989.0,204.2099,204.2755,204.1443,204.2755,2989.0
2022-07-15 14:15:00,218.07,218.07,217.88,217.97,7010.0,204.3317,204.3317,204.1537,204.238,7010.0
2022-07-15 14:20:00,217.92,217.92,217.68,217.9,3267.0,204.1912,204.1912,203.9663,204.1724,3267.0
2022-07-15 14:25:00,217.86,217.94,217.5,217.79,3383.0,204.1349,204.2099,203.7976,204.0694,3383.0
2022-07-15 14:30:00,217.86,217.95,217.7,217.95,5943.0,204.1349,204.2193,203.985,204.2193,5943.0
2022-07-15 14:35:00,217.95,218.17,217.94,218.17,4085.0,204.2193,204.4254,204.2099,204.4254,4085.0
2022-07-15 14:40:00,218.14,218.47,218.14,218.42,3471.0,204.3973,204.7065,204.3973,204.6597,3471.0
2022-07-15 14:45:00,218.46,218.59,218.41,218.59,7001.0,204.6971,204.819,204.6503,204.819,7001.0
2022-07-15 14:50:00,218.55,218.57,218.27,218.36,12551.0,204.7815,204.8002,204.5191,204.6034,12551.0
2022-07-15 14:55:00,218.31,218.32,218.05,218.06,3636.0,204.5566,204.566,204.313,204.3223,3636.0
2022-07-15 15:00:00,217.99,218.08,217.85,218.08,2568.0,204.2568,204.3411,204.1256,204.3411,2568.0
2022-07-15 15:05:00,218.09,218.21,218.05,218.11,3814.0,204.3505,204.4629,204.313,204.3692,3814.0
2022-07-15 15:10:00,218.13,218.13,217.96,217.97,3433.0,204.3879,204.3879,204.2286,204.238,3433.0
2022-07-15 15:15:00,217.96,218.1,217.72,217.74,6064.0,204.2286,204.3598,204.0038,204.0225,6064.0
2022-07-15 15:20:00,217.79,217.89,217.59,217.59,10169.0,204.0694,204.1631,203.882,203.882,10169.0
2022-07-15 15:25:00,217.57,217.87,217.57,217.67,7167.0,203.8632,204.1443,203.8632,203.9569,7167.0
2022-07-15 15:30:00,217.65,217.74,217.25,217.36,9009.0,203.9382,204.0225,203.5634,203.6664,9009.0
2022-07-15 15:35:00,217.33,217.49,217.1,217.23,9409.0,203.6383,203.7883,203.4228,203.5446,9409.0
2022-07-15 15:40:00,217.22,217.28,217.02,217.22,36805.0,203.5353,203.5915,203.3479,203.5353,36805.0
2022-07-15 15:45:00,217.24,217.31,217.02,217.11,14882.0,203.554,203.6196,203.3479,203.4322,14882.0
2022-07-15 15:50:00,217.11,217.62,216.9,217.62,42726.0,203.4322,203.9101,203.2354,203.9101,42726.0
2022-07-15 15:55:00,217.68,218.04,217.64,217.74,47776.0,203.9663,204.3036,203.9288,204.0225,47776.0
2022-07-18 09:30:00,219.11,221.0,218.99,220.55,21750.0,205.3062,207.0771,205.1938,206.6555,21750.0
2022-07-18 09:35:00,220.55,221.06,220.17,220.47,13828.0,206.6555,207.1334,206.2994,206.5805,13828.0
2022-07-18 09:40:00,220.2,221.42,220.15,221.3,5475.0,206.3275,207.4707,206.2807,207.3582,5475.0
2022-07-18 09:45:00,221.36,221.46,220.54,221.46,6728.0,207.4145,207.5082,206.6461,207.5082,6728.0
2022-07-18 09:50:00,221.32,221.74,220.93,221.61,9004.0,207.377,207.7705,207.0115,207.6487,9004.0
2022-07-18 09:55:00,221.6,221.75,220.74,221.01,10329.0,207.6393,207.7799,206.8335,207.0865,10329.0
2022-07-18 10:00:00,221.15,221.2,220.03,220.5,8129.0,207.2177,207.2645,206.1682,206.6086,8129.0
2022-07-18 10:05:00,220.68,220.91,220.25,220.34,8595.0,206.7773,206.9928,206.3744,206.4587,8595.0
2022-07-18 10:10:00,220.36,220.66,220.06,220.62,13662.0,206.4775,206.7586,206.1964,206.7211,13662.0
2022-07-18 10:15:00,220.76,220.94,220.59,220.72,4821.0,206.8523,207.0209,206.693,206.8148,4821.0
2022-07-18 10:20:00,220.67,221.04,220.64,220.81,4530.0,206.7679,207.1146,206.7398,206.8991,4530.0
2022-07-18 10:25:00,220.83,220.89,220.56,220.89,8165.0,206.9178,206.9741,206.6649,206.9741,8165.0
2022-07-18 10:30:00,221.05,221.36,220.99,221.13,4681.0,207.124,207.4145,207.0678,207.1989,4681.0
2022-07-18 10:35:00,221.06,221.39,221.03,221.09,4858.0,207.1334,207.4426,207.1052,207.1615,4858.0
2022-07-18 10:40:00,221.24,221.4,221.06,221.23,3781.0,207.302,207.4519,207.1334,207.2926,3781.0
2022-07-18 10:45:00,221.16,221.3,220.72,221.24,8371.0,207.2271,207.3582,206.8148,207.302,8371.0
2022-07-18 10:50:00,221.31,221.44,221.12,221.33,7372.0,207.3676,207.4894,207.1896,207.3863,7372.0
2022-07-18 10:55:00,221.34,221.64,221.28,221.64,4060.0,207.3957,207.6768,207.3395,207.6768,4060.0
2022-07-18 11:00:00,221.52,221.72,221.32,221.53,7413.0,207.5644,207.7518,207.377,207.5737,7413.0
2022-07-18 11:05:00,221.57,221.58,220.95,221.03,7486.0,207.6112,207.6206,207.0303,207.1052,7486.0
2022-07-18 11:10:00,221.03,221.29,220.86,220.99,5855.0,207.1052,207.3489,206.946,207.0678,5855.0
2022-07-18 11:15:00,220.94,221.07,220.71,220.77,4640.0,207.0209,207.1427,206.8054,206.8616,4640.0
2022-07-18 11:20:00,220.83,220.9,220.6,220.84,3704.0,206.9178,206.9834,206.7023,206.9272,3704.0
2022-07-18 11:25:00,220.81,220.95,220.47,220.84,5191.0,206.8991,207.0303,206.5805,206.9272,5191.0
2022-07-18 11:30:00,220.87,220.87,220.48,220.67,4201.0,206.9553,206.9553,206.5899,206.7679,4201.0
2022-07-18 11:35:00,220.6,220.87,220.6,220.86,3612.0,206.7023,206.9553,206.7023,206.946,3612.0
2022-07-18 11:40:00,220.88,221.13,220.78,221.02,1850.0,206.9647,207.1989,206.871,207.0959,1850.0
2022-07-18 11:45:00,221.0,221.07,220.83,220.97,4755.0,207.0771,207.1427,206.9178,207.049,4755.0
2022-07-18 11:50:00,220.99,221.36,220.95,221.28,4204.0,207.0678,207.4145,207.0303,207.3395,4204.0
2022-07-18 11:55:00,221.26,221.66,221.26,221.63,2900.0,207.3208,207.6956,207.3208,207.6674,2900.0
2022-07-18 12:00:00,221.63,221.71,221.45,221.5,3937.0,207.6674,207.7424,207.4988,207.5456,3937.0
2022-07-18 12:05:00,221.46,221.56,221.12,221.27,3557.0,207.5082,207.6019,207.1896,207.3301,3557.0
2022-07-18 12:10:00,221.24,221.38,221.21,221.38,2011.0,207.302,207.4332,207.2739,207.4332,2011.0
2022-07-18 12:15:00,221.33,221.34,221.11,221.16,4012.0,207.3863,207.3957,207.1802,207.2271,4012.0
2022-07-18 12:20:00,221.16,221.35,221.16,221.35,2000.0,207.2271,207.4051,207.2271,207.4051,2000.0
2022-07-18 12:25:00,221.34,221.4,221.23,221.23,2425.0,207.3957,207.4519,207.2926,207.2926,2425.0
2022-07-18 12:30:00,221.2,221.23,221.08,221.12,2931.0,207.2645,207.2926,207.1521,207.1896,2931.0
2022-07-18 12:35:00,221.09,221.16,221.01,221.08,3284.0,207.1615,207.2271,207.0865,207.1521,3284.0
2022-07-18 12:40:00,221.13,221.4,221.1,221.27,13374.0,207.1989,207.4519,207.1708,207.3301,13374.0
2022-07-18 12:45:00,221.25,221.25,220.84,220.96,3930.0,207.3114,207.3114,206.9272,207.0397,3930.0
2022-07-18 12:50:00,220.94,220.99,220.7,220.72,2404.0,207.0209,207.0678,206.796,206.8148,2404.0
2022-07-18 12:55:00,220.68,220.74,220.18,220.4,4211.0,206.7773,206.8335,206.3088,206.5149,4211.0
2022-07-18 13:00:00,220.52,220.72,220.49,220.72,2300.0,206.6274,206.8148,206.5993,206.8148,2300.0
2022-07-18 13:05:00,220.69,220.69,220.44,220.53,6278.0,206.7867,206.7867,206.5524,206.6367,6278.0
2022-07-18 13:10:00,220.47,220.87,220.47,220.7,3412.0,206.5805,206.9553,206.5805,206.796,3412.0
2022-07-18 13:15:00,220.65,220.7,220.44,220.45,5155.0,206.7492,206.796,206.5524,206.5618,5155.0
2022-07-18 13:20:00,220.49,220.64,220.45,220.53,2633.0,206.5993,206.7398,206.5618,206.6367,2633.0
2022-07-18 13:25:00,220.54,220.8,220.54,220.76,2382.0,206.6461,206.8897,206.6461,206.8523,2382.0
2022-07-18 13:30:00,220.77,220.77,220.11,220.22,7913.0,206.8616,206.8616,206.2432,206.3463,7913.0
2022-07-18 13:35:00,220.1,220.17,219.78,220.09,4452.0,206.2338,206.2994,205.934,206.2245,4452.0
2022-07-18 13:40:00,220.09,220.2,219.89,219.91,2939.0,206.2245,206.3275,206.0371,206.0558,2939.0
2022-07-18 13:45:00,219.84,220.04,219.58,219.6,8196.0,205.9902,206.1776,205.7466,205.7653,8196.0
2022-07-18 13:50:00,219.58,220.09,219.49,220.05,8144.0,205.7466,206.2245,205.6623,206.187,8144.0
2022-07-18 13:55:00,219.99,220.01,219.35,219.48,7063.0,206.1308,206.1495,205.5311,205.6529,7063.0
2022-07-18 14:00:00,219.5,219.72,219.42,219.55,3521.0,205.6716,205.8778,205.5967,205.7185,3521.0
2022-07-18 14:05:00,219.55,219.65,219.37,219.49,13542.0,205.7185,205.8122,205.5498,205.6623,13542.0
2022-07-18 14:10:00,219.54,219.54,219.0,219.37,5841.0,205.7091,205.7091,205.2031,205.5498,5841.0
2022-07-18 14:15:00,219.37,219.61,219.36,219.47,4449.0,205.5498,205.7747,205.5405,205.6435,4449.0
2022-07-18 14:20:00,219.51,219.66,219.29,219.32,3507.0,205.681,205.8216,205.4749,205.503,3507.0
2022-07-18 14:25:00,219.3,219.3,219.0,219.16,4423.0,205.4842,205.4842,205.2031,205.353,4423.0
2022-07-18 14:30:00,219.15,219.43,219.11,219.39,8036.0,205.3437,205.606,205.3062,205.5686,8036.0
2022-07-18 14:35:00,219.38,219.55,219.3,219.5,6530.0,205.5592,205.7185,205.4842,205.6716,6530.0
2022-07-18 14:40:00,219.5,219.52,219.07,219.16,6166.0,205.6716,205.6904,205.2687,205.353,6166.0
2022-07-18 14:45:00,219.11,219.13,218.91,218.98,4363.0,205.3062,205.3249,205.1188,205.1844,4363.0
2022-07-18 14:50:00,219.0,219.0,218.42,218.75,10638.0,205.2031,205.2031,204.6597,204.9689,10638.0
2022-07-18 14:55:00,218.83,218.95,218.61,218.88,4409.0,205.0438,205.1563,204.8377,205.0907,4409.0
2022-07-18 15:00:00,218.81,218.91,218.53,218.67,5143.0,205.0251,205.1188,204.7627,204.8939,5143.0
2022-07-18 15:05:00,218.6,218.87,218.53,218.75,5616.0,204.8283,205.0813,204.7627,204.9689,5616.0
2022-07-18 15:10:00,218.67,218.67,218.26,218.47,8472.0,204.8939,204.8939,204.5097,204.7065,8472.0
2022-07-18 15:15:00,218.49,218.76,218.45,218.72,6187.0,204.7253,204.9782,204.6878,204.9408,6187.0
2022-07-18 15:20:00,218.81,218.84,218.24,218.3,9951.0,205.0251,205.0532,204.491,204.5472,9951.0
2022-07-18 15:25:00,218.34,218.43,218.09,218.16,9468.0,204.5847,204.669,204.3505,204.416,9468.0
2022-07-18 15:30:00,218.09,218.13,217.89,217.97,14443.0,204.3505,204.3879,204.1631,204.238,14443.0
2022-07-18 15:35:00,217.97,218.32,217.84,218.15,38980.0,204.238,204.566,204.1162,204.4067,38980.0
2022-07-18 15:40:00,218.14,218.15,217.78,217.94,20219.0,204.3973,204.4067,204.06,204.2099,20219.0
2022-07-18 15:45:00,217.85,217.93,217.22,217.24,18421.0,204.1256,204.2005,203.5353,203.554,18421.0
2022-07-18 15:50:00,217.18,217.86,217.1,217.8,30445.0,203.4978,204.1349,203.4228,204.0787,30445.0
2022-07-18 15:55:00,217.78,218.07,217.58,217.9,59042.0,204.06,204.3317,203.8726,204.1724,59042.0
2022-07-19 09:30:00,219.58,221.4,218.83,221.34,30081.0,205.7466,207.4519,205.0438,207.3957,30081.0
2022-07-19 09:35:00,221.43,222.22,221.43,221.84,14160.0,207.48,208.2203,207.48,207.8642,14160.0
2022-07-19 09:40:00,221.92,222.32,221.59,222.27,12272.0,207.9392,208.314,207.63,208.2671,12272.0
2022-07-19 09:45:00,222.26,222.26,221.4,221.86,4199.0,208.2578,208.2578,207.4519,207.883,4199.0
2022-07-19 09:50:00,221.87,222.72,221.43,221.9,11326.0,207.8923,208.6888,207.48,207.9204,11326.0
2022-07-19 09:55:00,222.21,222.4,221.92,222.23,4798.0,208.2109,208.3889,207.9392,208.2296,4798.0
2022-07-19 10:00:00,222.26,222.44,221.8,222.0,11960.0,208.2578,208.4264,207.8267,208.0141,11960.0
2022-07-19 10:05:00,221.99,222.62,221.99,222.6,8667.0,208.0048,208.5951,208.0048,208.5763,8667.0
2022-07-19 10:10:00,222.73,223.72,222.73,223.62,9531.0,208.6981,209.6258,208.6981,209.5321,9531.0
2022-07-19 10:15:00,223.92,224.12,223.5,223.76,9252.0,209.8132,210.0006,209.4196,209.6633,9252.0
2022-07-19 10:20:00,223.79,224.33,223.74,224.15,8240.0,209.6914,210.1973,209.6445,210.0287,8240.0
2022-07-19 10:25:00,224.18,224.53,224.04,224.23,12097.0,210.0568,210.3847,209.9256,210.1036,12097.0
2022-07-19 10:30:00,224.35,224.35,223.45,223.47,7870.0,210.2161,210.2161,209.3728,209.3915,7870.0
2022-07-19 10:35:00,223.43,223.77,223.11,223.32,2918.0,209.354,209.6726,209.0542,209.251,2918.0
2022-07-19 10:40:00,223.32,223.4,222.71,222.77,4528.0,209.251,209.3259,208.6794,208.7356,4528.0
2022-07-19 10:45:00,222.75,223.05,222.73,223.0,4058.0,208.7169,208.998,208.6981,208.9511,4058.0
2022-07-19 10:50:00,223.08,223.2,222.83,222.83,3387.0,209.0261,209.1385,208.7918,208.7918,3387.0
2022-07-19 10:55:00,222.74,223.01,222.57,222.94,5478.0,208.7075,208.9605,208.5482,208.8949,5478.0
2022-07-19 11:00:00,223.02,223.49,223.01,223.44,5807.0,208.9699,209.4103,208.9605,209.3634,5807.0
2022-07-19 11:05:00,223.38,223.48,223.17,223.33,6604.0,209.3072,209.4009,209.1104,209.2603,6604.0
2022-07-19 11:10:00,223.41,223.62,223.4,223.53,4396.0,209.3353,209.5321,209.3259,209.4477,4396.0
2022-07-19 11:15:00,223.52,223.52,223.02,223.24,5263.0,209.4384,209.4384,208.9699,209.176,5263.0
2022-07-19 11:20:00,223.27,223.45,222.69,223.03,4233.0,209.2041,209.3728,208.6607,208.9792,4233.0
2022-07-19 11:25:00,223.04,223.13,222.69,223.13,8539.0,208.9886,209.0729,208.6607,209.0729,8539.0
2022-07-19 11:30:00,223.27,223.45,223.22,223.33,2720.0,209.2041,209.3728,209.1573,209.2603,2720.0
2022-07-19 11:35:00,223.37,223.6,223.29,223.3,3487.0,209.2978,209.5133,209.2229,209.2322,3487.0
2022-07-19 11:40:00,223.15,223.15,222.81,222.81,3398.0,209.0917,209.0917,208.7731,208.7731,3398.0
2022-07-19 11:45:00,222.88,222.88,222.3,222.36,4376.0,208.8387,208.8387,208.2952,208.3515,4376.0
2022-07-19 11:50:00,222.26,222.39,222.14,222.3,2965.0,208.2578,208.3796,208.1453,208.2952,2965.0
2022-07-19 11:55:00,222.22,222.71,222.18,222.71,3635.0,208.2203,208.6794,208.1828,208.6794,3635.0
2022-07-19 12:00:00,222.81,222.91,222.44,222.5,7352.0,208.7731,208.8668,208.4264,208.4826,7352.0
2022-07-19 12:05:00,222.57,222.89,222.47,222.47,7899.0,208.5482,208.8481,208.4545,208.4545,7899.0
2022-07-19 12:10:00,222.45,222.51,222.23,222.27,1962.0,208.4358,208.492,208.2296,208.2671,1962.0
2022-07-19 12:15:00,222.28,222.36,222.07,222.36,1925.0,208.2765,208.3515,208.0797,208.3515,1925.0
2022-07-19 12:20:00,222.46,222.77,222.37,222.77,5093.0,208.4452,208.7356,208.3608,208.7356,5093.0
2022-07-19 12:25:00,222.83,222.84,222.56,222.56,2940.0,208.7918,208.8012,208.5389,208.5389,2940.0
2022-07-19 12:30:00,222.62,223.0,222.62,222.92,3048.0,208.5951,208.9511,208.5951,208.8762,3048.0
2022-07-19 12:35:00,222.83,222.91,222.7,222.86,5769.0,208.7918,208.8668,208.67,208.82,5769.0
2022-07-19 12:40:00,222.95,223.25,222.91,222.91,2777.0,208.9043,209.1854,208.8668,208.8668,2777.0
2022-07-19 12:45:00,223.1,223.36,223.05,223.33,8020.0,209.0448,209.2885,208.998,209.2603,8020.0
2022-07-19 12:50:00,223.31,223.4,223.08,223.33,10043.0,209.2416,209.3259,209.0261,209.2603,10043.0
2022-07-19 12:55:00,223.34,223.94,223.21,223.94,6113.0,209.2697,209.8319,209.1479,209.8319,6113.0
2022-07-19 13:00:00,223.93,224.05,223.83,224.02,3678.0,209.8225,209.935,209.7288,209.9069,3678.0
2022-07-19 13:05:00,224.01,224.08,223.72,223.89,9007.0,209.8975,209.9631,209.6258,209.7851,9007.0
2022-07-19 13:10:00,223.9,224.11,223.88,223.94,7491.0,209.7944,209.9912,209.7757,209.8319,7491.0
2022-07-19 13:15:00,223.97,224.07,223.68,223.85,12072.0,209.86,209.9537,209.5883,209.7476,12072.0
2022-07-19 13:20:00,223.84,223.92,223.65,223.91,11331.0,209.7382,209.8132,209.5602,209.8038,11331.0
2022-07-19 13:25:00,223.92,224.05,223.89,223.98,8476.0,209.8132,209.935,209.7851,209.8694,8476.0
2022-07-19 13:30:00,224.11,224.11,223.96,223.99,3863.0,209.9912,209.9912,209.8507,209.8788,3863.0
2022-07-19 13:35:00,224.09,224.41,223.94,224.41,6264.0,209.9725,210.2723,209.8319,210.2723,6264.0
2022-07-19 13:40:00,224.4,224.4,224.07,224.23,2475.0,210.2629,210.2629,209.9537,210.1036,2475.0
2022-07-19 13:45:00,224.24,224.34,224.16,224.22,2385.0,210.113,210.2067,210.0381,210.0943,2385.0
2022-07-19 13:50:00,224.18,224.3,224.06,224.2,10097.0,210.0568,210.1692,209.9444,210.0755,10097.0
2022-07-19 13:55:00,224.18,224.49,224.18,224.42,4427.0,210.0568,210.3473,210.0568,210.2817,4427.0
2022-07-19 14:00:00,224.4,225.03,224.39,224.84,15001.0,210.2629,210.8532,210.2536,210.6752,15001.0
2022-07-19 14:05:00,224.74,224.98,224.74,224.98,3730.0,210.5815,210.8064,210.5815,210.8064,3730.0
2022-07-19 14:10:00,225.0,225.02,224.74,224.86,2337.0,210.8251,210.8439,210.5815,210.694,2337.0
2022-07-19 14:15:00,224.87,225.03,224.74,224.99,10015.0,210.7033,210.8532,210.5815,210.8158,10015.0
2022-07-19 14:20:00,224.99,225.08,224.88,225.02,5586.0,210.8158,210.9001,210.7127,210.8439,5586.0
2022-07-19 14:25:00,224.96,224.96,224.32,224.32,10017.0,210.7877,210.7877,210.188,210.188,10017.0
2022-07-19 14:30:00,224.44,224.58,224.39,224.44,4051.0,210.3004,210.4316,210.2536,210.3004,4051.0
2022-07-19 14:35:00,224.54,224.72,224.51,224.55,2068.0,210.3941,210.5628,210.366,210.4035,2068.0
2022-07-19 14:40:00,224.57,224.71,224.52,224.62,3904.0,210.4222,210.5534,210.3754,210.4691,3904.0
2022-07-19 14:45:00,224.6,224.61,224.23,224.33,4855.0,210.4503,210.4597,210.1036,210.1973,4855.0
2022-07-19 14:50:00,224.41,224.6,224.29,224.51,4888.0,210.2723,210.4503,210.1599,210.366,4888.0
2022-07-19 14:55:00,224.49,224.53,224.38,224.51,3685.0,210.3473,210.3847,210.2442,210.366,3685.0
2022-07-19 15:00:00,224.6,224.64,224.43,224.53,2527.0,210.4503,210.4878,210.291,210.3847,2527.0
2022-07-19 15:05:00,224.69,224.99,224.65,224.93,1991.0,210.5347,210.8158,210.4972,210.7595,1991.0
2022-07-19 15:10:00,224.85,224.87,224.61,224.68,4606.0,210.6846,210.7033,210.4597,210.5253,4606.0
2022-07-19 15:15:00,224.75,224.77,224.69,224.71,1800.0,210.5909,210.6096,210.5347,210.5534,1800.0
2022-07-19 15:20:00,224.74,224.88,224.66,224.78,4828.0,210.5815,210.7127,210.5066,210.619,4828.0
2022-07-19 15:25:00,224.73,224.96,224.73,224.92,5657.0,210.5721,210.7877,210.5721,210.7502,5657.0
2022-07-19 15:30:00,224.97,224.98,224.83,224.83,5830.0,210.797,210.8064,210.6658,210.6658,5830.0
2022-07-19 15:35:00,224.85,225.54,224.84,225.52,14841.0,210.6846,211.3311,210.6752,211.3124,14841.0
2022-07-19 15:40:00,225.5,226.1,225.5,226.09,14401.0,211.2936,211.8558,211.2936,211.8465,14401.0
2022-07-19 15:45:00,226.07,226.13,225.88,225.98,16607.0,211.8277,211.8839,211.6497,211.7434,16607.0
2022-07-19 15:50:00,225.93,226.1,225.32,225.45,41572.0,211.6965,211.8558,211.125,211.2468,41572.0
2022-07-19 15:55:00,225.47,225.65,225.21,225.35,52861.0,211.2655,211.4342,211.0219,211.1531,52861.0
2022-07-20 09:30:00,225.92,227.12,225.47,226.5,24966.0,211.6872,212.8116,211.2655,212.2306,24966.0
2022-07-20 09:35:00,226.5,226.65,225.8,225.87,4999.0,212.2306,212.3712,211.5747,211.6403,4999.0
2022-07-20 09:40:00,226.43,226.47,225.89,226.02,11045.0,212.165,212.2025,211.6591,211.7809,11045.0
2022-07-20 09:45:00,226.14,226.14,225.0,225.0,8262.0,211.8933,211.8933,210.8251,210.8251,8262.0
2022-07-20 09:50:00,224.93,225.49,224.79,225.01,6929.0,210.7595,211.2843,210.6284,210.8345,6929.0
2022-07-20 09:55:00,224.97,225.33,224.84,224.86,3713.0,210.797,211.1343,210.6752,210.694,3713.0
2022-07-20 10:00:00,224.91,225.0,224.24,224.97,5770.0,210.7408,210.8251,210.113,210.797,5770.0
2022-07-20 10:05:00,224.94,224.94,224.42,224.5,5756.0,210.7689,210.7689,210.2817,210.3566,5756.0
2022-07-20 10:10:00,224.5,225.16,224.3,224.88,8032.0,210.3566,210.9751,210.1692,210.7127,8032.0
2022-07-20 10:15:00,225.0,225.24,224.89,225.17,4392.0,210.8251,211.05,210.7221,210.9844,4392.0
2022-07-20 10:20:00,225.18,225.55,225.1,225.51,10491.0,210.9938,211.3405,210.9188,211.303,10491.0
2022-07-20 10:25:00,225.45,226.58,225.45,226.27,12916.0,211.2468,212.3056,211.2468,212.0151,12916.0
2022-07-20 10:30:00,226.16,226.69,226.03,226.46,12896.0,211.9121,212.4087,211.7902,212.1932,12896.0
2022-07-20 10:35:00,226.59,227.22,226.48,227.0,12099.0,212.315,212.9053,212.2119,212.6991,12099.0
2022-07-20 10:40:00,227.0,227.25,226.59,227.25,9971.0,212.6991,212.9334,212.315,212.9334,9971.0
2022-07-20 10:45:00,227.16,227.88,227.16,227.61,12544.0,212.8491,213.5237,212.8491,213.2707,12544.0
2022-07-20 10:50:00,227.51,228.05,227.36,228.0,11612.0,213.177,213.683,213.0365,213.6361,11612.0
2022-07-20 10:55:00,228.03,228.55,228.03,228.55,12949.0,213.6642,214.1515,213.6642,214.1515,12949.0
2022-07-20 11:00:00,228.46,228.51,227.69,227.75,7527.0,214.0672,214.114,213.3457,213.4019,7527.0
2022-07-20 11:05:00,227.9,228.27,227.89,228.27,3276.0,213.5424,213.8891,213.5331,213.8891,3276.0
2022-07-20 11:10:00,228.12,228.19,227.82,227.82,5957.0,213.7486,213.8142,213.4675,213.4675,5957.0
2022-07-20 11:15:00,227.87,228.09,227.66,227.67,10372.0,213.5143,213.7205,213.3176,213.3269,10372.0
2022-07-20 11:20:00,227.47,227.54,226.95,227.28,2449.0,213.1395,213.2051,212.6523,212.9615,2449.0
2022-07-20 11:25:00,227.12,227.24,226.95,226.95,8730.0,212.8116,212.924,212.6523,212.6523,8730.0
2022-07-20 11:30:00,227.08,227.41,226.89,227.14,7890.0,212.7741,213.0833,212.5961,212.8303,7890.0
2022-07-20 11:35:00,227.0,227.14,226.41,226.72,9603.0,212.6991,212.8303,212.1463,212.4368,9603.0
2022-07-20 11:40:00,226.54,227.31,226.07,226.78,32630.0,212.2681,212.9896,211.8277,212.493,32630.0
2022-07-20 11:45:00,227.09,227.27,226.85,227.18,3292.0,212.7835,212.9521,212.5586,212.8678,3292.0
2022-07-20 11:50:00,227.09,227.52,227.03,227.38,4430.0,212.7835,213.1864,212.7272,213.0552,4430.0
2022-07-20 11:55:00,227.33,227.53,227.21,227.21,4029.0,213.0083,213.1957,212.8959,212.8959,4029.0
2022-07-20 12:00:00,227.16,227.22,227.08,227.08,1400.0,212.8491,212.9053,212.7741,212.7741,1400.0
2022-07-20 12:05:00,227.19,227.64,227.17,227.39,4530.0,212.8772,213.2988,212.8584,213.0646,4530.0
2022-07-20 12:10:00,227.52,227.58,227.13,227.13,8935.0,213.1864,213.2426,212.8209,212.8209,8935.0
2022-07-20 12:15:00,227.25,227.25,226.63,226.77,6566.0,212.9334,212.9334,212.3524,212.4836,6566.0
2022-07-20 12:20:00,226.7,226.79,226.53,226.72,4074.0,212.418,212.5024,212.2587,212.4368,4074.0
2022-07-20 12:25:00,226.75,226.78,226.57,226.57,2100.0,212.4649,212.493,212.2962,212.2962,2100.0
2022-07-20 12:30:00,226.5,226.53,226.39,226.48,3535.0,212.2306,212.2587,212.1276,212.2119,3535.0
2022-07-20 12:35:00,226.58,226.81,226.57,226.67,4496.0,212.3056,212.5211,212.2962,212.3899,4496.0
2022-07-20 12:40:00,226.61,226.61,225.77,225.78,4640.0,212.3337,212.3337,211.5466,211.556,4640.0
2022-07-20 12:45:00,225.69,225.7,225.33,225.48,8803.0,211.4717,211.481,211.1343,211.2749,8803.0
2022-07-20 12:50:00,225.57,225.92,225.53,225.76,4681.0,211.3592,211.6872,211.3217,211.5373,4681.0
2022-07-20 12:55:00,225.75,226.34,225.75,226.07,1808.0,211.5279,212.0807,211.5279,211.8277,1808.0
2022-07-20 13:00:00,225.98,226.25,225.5,225.5,4508.0,211.7434,211.9964,211.2936,211.2936,4508.0
2022-07-20 13:05:00,225.56,225.81,225.39,225.57,6837.0,211.3499,211.5841,211.1906,211.3592,6837.0
2022-07-20 13:10:00,225.4,225.4,225.05,225.26,2200.0,211.1999,211.1999,210.872,211.0688,2200.0
2022-07-20 13:15:00,225.23,225.51,225.17,225.5,2559.0,211.0406,211.303,210.9844,211.2936,2559.0
2022-07-20 13:20:00,225.46,225.6,225.2,225.47,3197.0,211.2562,211.3873,211.0125,211.2655,3197.0
2022-07-20 13:25:00,225.57,225.91,225.54,225.91,4194.0,211.3592,211.6778,211.3311,211.6778,4194.0
2022-07-20 13:30:00,225.83,226.31,225.83,226.17,3568.0,211.6028,212.0526,211.6028,211.9214,3568.0
2022-07-20 13:35:00,226.09,226.1,225.76,226.08,2182.0,211.8465,211.8558,211.5373,211.8371,2182.0
2022-07-20 13:40:00,226.15,226.2,225.9,226.0,6298.0,211.9027,211.9495,211.6684,211.7621,6298.0
2022-07-20 13:45:00,226.0,226.11,225.71,225.71,4583.0,211.7621,211.8652,211.4904,211.4904,4583.0
2022-07-20 13:50:00,225.73,225.91,225.56,225.68,2890.0,211.5091,211.6778,211.3499,211.4623,2890.0
2022-07-20 13:55:00,225.58,225.68,225.14,225.49,2825.0,211.3686,211.4623,210.9563,211.2843,2825.0
2022-07-20 14:00:00,225.45,225.77,225.34,225.57,6197.0,211.2468,211.5466,211.1437,211.3592,6197.0
2022-07-20 14:05:00,225.67,226.0,225.64,225.98,1658.0,211.4529,211.7621,211.4248,211.7434,1658.0
2022-07-20 14:10:00,225.93,225.93,225.67,225.71,3045.0,211.6965,211.6965,211.4529,211.4904,3045.0
2022-07-20 14:15:00,225.8,225.98,225.56,225.89,1704.0,211.5747,211.7434,211.3499,211.6591,1704.0
2022-07-20 14:20:00,225.99,226.16,225.9,226.1,2867.0,211.7528,211.9121,211.6684,211.8558,2867.0
2022-07-20 14:25:00,226.29,226.54,226.23,226.25,5234.0,212.0339,212.2681,211.9776,211.9964,5234.0
2022-07-20 14:30:00,226.22,226.22,225.96,226.06,6682.0,211.9683,211.9683,211.7247,211.8184,6682.0
2022-07-20 14:35:00,226.06,226.36,225.97,226.36,3667.0,211.8184,212.0995,211.734,212.0995,3667.0
2022-07-20 14:40:00,226.4,226.41,226.17,226.23,2552.0,212.1369,212.1463,211.9214,211.9776,2552.0
2022-07-20 14:45:00,226.18,226.54,226.09,226.34,7851.0,211.9308,212.2681,211.8465,212.0807,7851.0
2022-07-20 14:50:00,226.26,226.28,225.77,225.82,6982.0,212.0058,212.0245,211.5466,211.5935,6982.0
2022-07-20 14:55:00,225.69,226.21,225.63,225.93,4868.0,211.4717,211.9589,211.4154,211.6965,4868.0
2022-07-20 15:00:00,226.01,226.67,226.01,226.67,3230.0,211.7715,212.3899,211.7715,212.3899,3230.0
2022-07-20 15:05:00,226.8,226.95,226.6,226.66,9425.0,212.5117,212.6523,212.3243,212.3806,9425.0
2022-07-20 15:10:00,226.84,226.93,226.69,226.8,3280.0,212.5492,212.6335,212.4087,212.5117,3280.0
2022-07-20 15:15:00,226.74,227.36,226.74,227.23,6578.0,212.4555,213.0365,212.4555,212.9146,6578.0
2022-07-20 15:20:00,227.26,227.38,227.14,227.28,13455.0,212.9428,213.0552,212.8303,212.9615,13455.0
2022-07-20 15:25:00,227.26,227.81,227.22,227.79,10032.0,212.9428,213.4581,212.9053,213.4394,10032.0
2022-07-20 15:30:00,227.8,227.81,227.6,227.68,11762.0,213.4487,213.4581,213.2613,213.3363,11762.0
2022-07-20 15:35:00,227.68,227.94,227.41,227.85,13222.0,213.3363,213.5799,213.0833,213.4956,13222.0
2022-07-20 15:40:00,227.89,228.37,227.85,228.28,17874.0,213.5331,213.9828,213.4956,213.8985,17874.0
2022-07-20 15:45:00,228.28,228.42,227.97,227.97,22771.0,213.8985,214.0297,213.608,213.608,22771.0
2022-07-20 15:50:00,228.12,228.42,227.62,227.68,27701.0,213.7486,214.0297,213.2801,213.3363,27701.0
2022-07-20 15:55:00,227.73,227.98,227.54,227.76,61440.0,213.3831,213.6174,213.2051,213.4113,61440.0
2022-07-21 09:30:00,226.45,227.21,226.02,226.03,27452.0,212.1838,212.8959,211.7809,211.7902,27452.0
2022-07-21 09:35:00,225.83,227.11,225.83,226.82,5938.0,211.6028,212.8022,211.6028,212.5305,5938.0
2022-07-21 09:40:00,226.8,227.11,226.09,226.67,6714.0,212.5117,212.8022,211.8465,212.3899,6714.0
2022-07-21 09:45:00,226.67,227.05,226.17,226.54,10571.0,212.3899,212.746,211.9214,212.2681,10571.0
2022-07-21 09:50:00,226.57,227.9,226.4,227.65,15444.0,212.2962,213.5424,212.1369,213.3082,15444.0
2022-07-21 09:55:00,227.81,227.81,227.39,227.56,6689.0,213.4581,213.4581,213.0646,213.2239,6689.0
2022-07-21 10:00:00,227.56,227.81,227.0,227.18,9955.0,213.2239,213.4581,212.6991,212.8678,9955.0
2022-07-21 10:05:00,226.95,227.23,226.57,227.08,3143.0,212.6523,212.9146,212.2962,212.7741,3143.0
2022-07-21 10:10:00,227.08,227.44,226.01,226.16,9905.0,212.7741,213.1114,211.7715,211.9121,9905.0
2022-07-21 10:15:00,226.22,227.75,226.21,227.6,5829.0,211.9683,213.4019,211.9589,213.2613,5829.0
2022-07-21 10:20:00,227.69,227.69,226.5,226.62,16604.0,213.3457,213.3457,212.2306,212.3431,16604.0
2022-07-21 10:25:00,226.38,226.69,226.22,226.56,4321.0,212.1182,212.4087,211.9683,212.2869,4321.0
2022-07-21 10:30:00,226.56,226.69,226.15,226.26,4089.0,212.2869,212.4087,211.9027,212.0058,4089.0
2022-07-21 10:35:00,226.26,227.26,226.14,227.19,4647.0,212.0058,212.9428,211.8933,212.8772,4647.0
2022-07-21 10:40:00,227.27,227.29,226.68,227.18,10455.0,212.9521,212.9709,212.3993,212.8678,10455.0
2022-07-21 10:45:00,227.19,227.19,226.9,226.97,2461.0,212.8772,212.8772,212.6054,212.671,2461.0
2022-07-21 10:50:00,227.12,227.2,226.96,227.2,2556.0,212.8116,212.8865,212.6617,212.8865,2556.0
2022-07-21 10:55:00,227.48,228.03,227.29,228.03,4903.0,213.1489,213.6642,212.9709,213.6642,4903.0
2022-07-21 11:00:00,227.96,228.32,227.86,228.16,4605.0,213.5987,213.936,213.505,213.7861,4605.0
2022-07-21 11:05:00,228.32,228.32,227.81,227.99,2979.0,213.936,213.936,213.4581,213.6268,2979.0
2022-07-21 11:10:00,228.06,228.11,227.8,227.82,3490.0,213.6924,213.7392,213.4487,213.4675,3490.0
2022-07-21 11:15:00,227.89,228.39,227.7,228.09,3279.0,213.5331,214.0016,213.355,213.7205,3279.0
2022-07-21 11:20:00,228.01,228.02,227.53,227.53,2737.0,213.6455,213.6549,213.1957,213.1957,2737.0
2022-07-21 11:25:00,227.46,227.46,227.0,227.22,2463.0,213.1302,213.1302,212.6991,212.9053,2463.0
2022-07-21 11:30:00,227.25,227.62,227.02,227.54,7951.0,212.9334,213.2801,212.7179,213.2051,7951.0
2022-07-21 11:35:00,227.62,227.71,227.37,227.49,2550.0,213.2801,213.3644,213.0458,213.1583,2550.0
2022-07-21 11:40:00,227.42,227.75,227.41,227.71,4257.0,213.0927,213.4019,213.0833,213.3644,4257.0
2022-07-21 11:45:00,227.6,227.9,227.6,227.65,3429.0,213.2613,213.5424,213.2613,213.3082,3429.0
2022-07-21 11:50:00,227.61,227.78,227.6,227.7,2920.0,213.2707,213.43,213.2613,213.355,2920.0
2022-07-21 11:55:00,227.81,227.81,227.46,227.46,2956.0,213.4581,213.4581,213.1302,213.1302,2956.0
2022-07-21 12:00:00,227.52,227.86,227.48,227.86,7447.0,213.1864,213.505,213.1489,213.505,7447.0
2022-07-21 12:05:00,227.75,228.29,227.66,228.14,5662.0,213.4019,213.9079,213.3176,213.7673,5662.0
2022-07-21 12:10:00,228.14,228.23,227.7,227.73,3560.0,213.7673,213.8516,213.355,213.3831,3560.0
2022-07-21 12:15:00,227.73,227.73,227.44,227.62,3652.0,213.3831,213.3831,213.1114,213.2801,3652.0
2022-07-21 12:20:00,227.66,227.74,227.47,227.74,2034.0,213.3176,213.3925,213.1395,213.3925,2034.0
2022-07-21 12:25:00,227.85,228.1,227.76,228.0,3819.0,213.4956,213.7298,213.4113,213.6361,3819.0
2022-07-21 12:30:00,228.0,228.11,227.81,227.85,3863.0,213.6361,213.7392,213.4581,213.4956,3863.0
2022-07-21 12:35:00,227.95,228.02,227.72,227.92,2353.0,213.5893,213.6549,213.3738,213.5612,2353.0
2022-07-21 12:40:00,227.92,228.05,227.8,227.89,3918.0,213.5612,213.683,213.4487,213.5331,3918.0
2022-07-21 12:45:00,227.86,228.15,227.85,227.97,3818.0,213.505,213.7767,213.4956,213.608,3818.0
2022-07-21 12:50:00,228.07,228.13,227.53,227.55,4936.0,213.7017,213.7579,213.1957,213.2145,4936.0
2022-07-21 12:55:00,227.63,227.66,227.6,227.65,1056.0,213.2894,213.3176,213.2613,213.3082,1056.0
2022-07-21 13:00:00,227.73,227.85,227.65,227.72,1900.0,213.3831,213.4956,213.3082,213.3738,1900.0
2022-07-21 13:05:00,227.58,227.68,227.5,227.68,1813.0,213.2426,213.3363,213.1676,213.3363,1813.0
2022-07-21 13:10:00,227.66,227.69,227.21,227.22,3895.0,213.3176,213.3457,212.8959,212.9053,3895.0
2022-07-21 13:15:00,227.23,227.38,227.18,227.19,11466.0,212.9146,213.0552,212.8678,212.8772,11466.0
2022-07-21 13:20:00,227.2,227.43,226.96,226.96,4187.0,212.8865,213.102,212.6617,212.6617,4187.0
2022-07-21 13:25:00,226.92,227.16,226.7,227.14,7677.0,212.6242,212.8491,212.418,212.8303,7677.0
2022-07-21 13:30:00,227.04,227.08,226.51,226.51,4823.0,212.7366,212.7741,212.24,212.24,4823.0
2022-07-21 13:35:00,226.23,226.81,226.22,226.58,1350.0,211.9776,212.5211,211.9683,212.3056,1350.0
2022-07-21 13:40:00,226.68,227.03,226.68,226.93,3893.0,212.3993,212.7272,212.3993,212.6335,3893.0
2022-07-21 13:45:00,227.01,227.01,226.62,226.85,2390.0,212.7085,212.7085,212.3431,212.5586,2390.0
2022-07-21 13:50:00,226.78,226.78,226.59,226.61,2865.0,212.493,212.493,212.315,212.3337,2865.0
2022-07-21 13:55:00,226.54,226.83,226.41,226.71,5335.0,212.2681,212.5398,212.1463,212.4274,5335.0
2022-07-21 14:00:00,226.79,226.79,226.58,226.58,1905.0,212.5024,212.5024,212.3056,212.3056,1905.0
2022-07-21 14:05:00,226.69,227.03,226.57,226.8,9121.0,212.4087,212.7272,212.2962,212.5117,9121.0
2022-07-21 14:10:00,226.77,226.84,226.59,226.84,3400.0,212.4836,212.5492,212.315,212.5492,3400.0
2022-07-21 14:15:00,226.89,226.97,226.64,226.97,3388.0,212.5961,212.671,212.3618,212.671,3388.0
2022-07-21 14:20:00,226.85,227.0,226.79,226.89,3570.0,212.5586,212.6991,212.5024,212.5961,3570.0
2022-07-21 14:25:00,226.87,226.88,226.67,226.75,3626.0,212.5773,212.5867,212.3899,212.4649,3626.0
2022-07-21 14:30:00,226.71,226.85,226.6,226.6,8562.0,212.4274,212.5586,212.3243,212.3243,8562.0
2022-07-21 14:35:00,226.62,226.62,226.36,226.51,8279.0,212.3431,212.3431,212.0995,212.24,8279.0
2022-07-21 14:40:00,226.5,226.5,226.12,226.12,3490.0,212.2306,212.2306,211.8746,211.8746,3490.0
2022-07-21 14:45:00,226.17,226.17,225.71,225.91,10185.0,211.9214,211.9214,211.4904,211.6778,10185.0
2022-07-21 14:50:00,226.05,226.14,225.9,225.96,3040.0,211.809,211.8933,211.6684,211.7247,3040.0
2022-07-21 14:55:00,226.09,226.33,226.07,226.27,3677.0,211.8465,212.0713,211.8277,212.0151,3677.0
2022-07-21 15:00:00,226.2,226.62,226.2,226.57,5259.0,211.9495,212.3431,211.9495,212.2962,5259.0
2022-07-21 15:05:00,226.6,226.79,226.48,226.71,3200.0,212.3243,212.5024,212.2119,212.4274,3200.0
2022-07-21 15:10:00,226.74,226.83,226.55,226.56,4376.0,212.4555,212.5398,212.2775,212.2869,4376.0
2022-07-21 15:15:00,226.5,226.58,226.18,226.36,8325.0,212.2306,212.3056,211.9308,212.0995,8325.0
2022-07-21 15:20:00,226.38,226.79,226.33,226.69,6919.0,212.1182,212.5024,212.0713,212.4087,6919.0
2022-07-21 15:25:00,226.68,226.91,226.68,226.8,14304.0,212.3993,212.6148,212.3993,212.5117,14304.0
2022-07-21 15:30:00,226.79,226.79,226.5,226.67,8631.0,212.5024,212.5024,212.2306,212.3899,8631.0
2022-07-21 15:35:00,226.72,227.16,226.7,226.83,11388.0,212.4368,212.8491,212.418,212.5398,11388.0
2022-07-21 15:40:00,226.86,227.21,226.85,227.2,8449.0,212.568,212.8959,212.5586,212.8865,8449.0
2022-07-21 15:45:00,227.17,227.46,227.12,227.42,10727.0,212.8584,213.1302,212.8116,213.0927,10727.0
2022-07-21 15:50:00,227.55,227.78,227.47,227.66,17589.0,213.2145,213.43,213.1395,213.3176,17589.0
2022-07-21 15:55:00,227.69,227.96,227.43,227.67,52628.0,213.3457,213.5987,213.102,213.3269,52628.0
2022-07-22 09:30:00,228.8,230.31,228.37,228.44,35592.0,214.3857,215.8006,213.9828,214.0484,35592.0
2022-07-22 09:35:00,228.5,229.13,228.06,229.13,18269.0,214.1046,214.6949,213.6924,214.6949,18269.0
2022-07-22 09:40:00,229.07,229.13,228.23,228.56,8887.0,214.6387,214.6949,213.8516,214.1609,8887.0
2022-07-22 09:45:00,228.34,228.35,227.15,227.66,7221.0,213.9547,213.9641,212.8397,213.3176,7221.0
2022-07-22 09:50:00,227.64,227.65,226.16,226.99,18086.0,213.2988,213.3082,211.9121,212.6898,18086.0
2022-07-22 09:55:00,226.77,226.77,225.8,225.8,14090.0,212.4836,212.4836,211.5747,211.5747,14090.0
2022-07-22 10:00:00,225.88,226.05,225.39,226.05,16317.0,211.6497,211.809,211.1906,211.809,16317.0
2022-07-22 10:05:00,226.16,226.73,225.97,226.57,5023.0,211.9121,212.4461,211.734,212.2962,5023.0
2022-07-22 10:10:00,226.78,227.76,226.78,227.6,3930.0,212.493,213.4113,212.493,213.2613,3930.0
2022-07-22 10:15:00,227.83,228.81,227.68,228.81,6205.0,213.4768,214.3951,213.3363,214.3951,6205.0
2022-07-22 10:20:00,228.49,228.73,228.22,228.59,11183.0,214.0953,214.3201,213.8423,214.189,11183.0
2022-07-22 10:25:00,228.51,228.51,228.0,228.43,6706.0,214.114,214.114,213.6361,214.039,6706.0
2022-07-22 10:30:00,228.41,228.7,228.16,228.27,4517.0,214.0203,214.292,213.7861,213.8891,4517.0
2022-07-22 10:35:00,228.34,228.57,228.09,228.43,4770.0,213.9547,214.1702,213.7205,214.039,4770.0
2022-07-22 10:40:00,228.51,228.88,228.21,228.73,5356.0,214.114,214.4607,213.8329,214.3201,5356.0
2022-07-22 10:45:00,228.77,228.88,228.52,228.62,5851.0,214.3576,214.4607,214.1234,214.2171,5851.0
2022-07-22 10:50:00,228.8,229.27,228.76,229.27,3617.0,214.3857,214.8261,214.3483,214.8261,3617.0
2022-07-22 10:55:00,229.25,229.45,229.01,229.03,3635.0,214.8074,214.9948,214.5825,214.6012,3635.0
2022-07-22 11:00:00,229.02,229.23,228.39,228.39,6426.0,214.5919,214.7886,214.0016,214.0016,6426.0
2022-07-22 11:05:00,228.31,228.55,228.23,228.49,5474.0,213.9266,214.1515,213.8516,214.0953,5474.0
2022-07-22 11:10:00,228.57,228.77,228.45,228.75,2850.0,214.1702,214.3576,214.0578,214.3389,2850.0
2022-07-22 11:15:00,228.7,228.84,228.2,228.31,4255.0,214.292,214.4232,213.8235,213.9266,4255.0
2022-07-22 11:20:00,228.24,228.28,227.5,227.55,6555.0,213.861,213.8985,213.1676,213.2145,6555.0
2022-07-22 11:25:00,227.51,227.71,227.37,227.37,3030.0,213.177,213.3644,213.0458,213.0458,3030.0
2022-07-22 11:30:00,227.42,227.81,227.25,227.51,8342.0,213.0927,213.4581,212.9334,213.177,8342.0
2022-07-22 11:35:00,227.54,227.79,227.12,227.34,6352.0,213.2051,213.4394,212.8116,213.0177,6352.0
2022-07-22 11:40:00,227.37,227.86,226.95,227.19,4620.0,213.0458,213.505,212.6523,212.8772,4620.0
2022-07-22 11:45:00,227.41,227.71,227.31,227.61,4452.0,213.0833,213.3644,212.9896,213.2707,4452.0
2022-07-22 11:50:00,227.61,227.72,227.52,227.71,1305.0,213.2707,213.3738,213.1864,213.3644,1305.0
2022-07-22 11:55:00,227.6,227.88,227.46,227.72,2559.0,213.2613,213.5237,213.1302,213.3738,2559.0
2022-07-22 12:00:00,227.97,227.97,227.5,227.57,3964.0,213.608,213.608,213.1676,213.2332,3964.0
2022-07-22 12:05:00,227.48,227.77,227.36,227.48,3315.0,213.1489,213.4206,213.0365,213.1489,3315.0
2022-07-22 12:10:00,227.52,227.58,227.13,227.31,4186.0,213.1864,213.2426,212.8209,212.9896,4186.0
2022-07-22 12:15:00,227.32,227.63,227.32,227.42,2850.0,212.999,213.2894,212.999,213.0927,2850.0
2022-07-22 12:20:00,227.43,227.55,227.09,227.18,4911.0,213.102,213.2145,212.7835,212.8678,4911.0
2022-07-22 12:25:00,227.06,227.2,226.84,226.94,8777.0,212.7554,212.8865,212.5492,212.6429,8777.0
2022-07-22 12:30:00,227.01,227.56,227.01,227.38,4766.0,212.7085,213.2239,212.7085,213.0552,4766.0
2022-07-22 12:35:00,227.37,227.37,227.01,227.13,2061.0,213.0458,213.0458,212.7085,212.8209,2061.0
2022-07-22 12:40:00,227.2,227.27,226.87,226.9,2507.0,212.8865,212.9521,212.5773,212.6054,2507.0
2022-07-22 12:45:00,226.9,227.18,226.87,227.11,8475.0,212.6054,212.8678,212.5773,212.8022,8475.0
2022-07-22 12:50:00,227.06,227.07,226.88,226.98,8400.0,212.7554,212.7647,212.5867,212.6804,8400.0
2022-07-22 12:55:00,226.91,227.09,226.69,226.84,3077.0,212.6148,212.7835,212.4087,212.5492,3077.0
2022-07-22 13:00:00,226.66,226.83,226.48,226.48,2537.0,212.3806,212.5398,212.2119,212.2119,2537.0
2022-07-22 13:05:00,226.54,226.83,226.49,226.83,2345.0,212.2681,212.5398,212.2213,212.5398,2345.0
2022-07-22 13:10:00,226.91,226.93,226.53,226.53,3851.0,212.6148,212.6335,212.2587,212.2587,3851.0
2022-07-22 13:15:00,226.5,226.77,226.33,226.42,7621.0,212.2306,212.4836,212.0713,212.1557,7621.0
2022-07-22 13:20:00,226.49,226.64,226.26,226.38,2345.0,212.2213,212.3618,212.0058,212.1182,2345.0
2022-07-22 13:25:00,226.25,226.8,226.24,226.75,3211.0,211.9964,212.5117,211.987,212.4649,3211.0
2022-07-22 13:30:00,226.73,226.76,226.42,226.42,2747.0,212.4461,212.4743,212.1557,212.1557,2747.0
2022-07-22 13:35:00,226.4,226.4,226.12,226.37,2981.0,212.1369,212.1369,211.8746,212.1088,2981.0
2022-07-22 13:40:00,226.45,226.46,226.19,226.25,2787.0,212.1838,212.1932,211.9402,211.9964,2787.0
2022-07-22 13:45:00,226.44,226.61,226.11,226.23,4756.0,212.1744,212.3337,211.8652,211.9776,4756.0
2022-07-22 13:50:00,226.15,226.29,226.13,226.29,3130.0,211.9027,212.0339,211.8839,212.0339,3130.0
2022-07-22 13:55:00,226.35,226.7,226.35,226.59,3149.0,212.0901,212.418,212.0901,212.315,3149.0
2022-07-22 14:00:00,226.54,226.54,226.1,226.26,3956.0,212.2681,212.2681,211.8558,212.0058,3956.0
2022-07-22 14:05:00,226.42,226.49,226.16,226.28,2920.0,212.1557,212.2213,211.9121,212.0245,2920.0
2022-07-22 14:10:00,226.21,226.22,226.05,226.19,2902.0,211.9589,211.9683,211.809,211.9402,2902.0
2022-07-22 14:15:00,226.22,226.73,226.18,226.73,3900.0,211.9683,212.4461,211.9308,212.4461,3900.0
2022-07-22 14:20:00,226.7,227.02,226.7,226.85,4458.0,212.418,212.7179,212.418,212.5586,4458.0
2022-07-22 14:25:00,226.83,227.09,226.61,226.88,14230.0,212.5398,212.7835,212.3337,212.5867,14230.0
2022-07-22 14:30:00,226.83,227.06,226.53,227.01,4121.0,212.5398,212.7554,212.2587,212.7085,4121.0
2022-07-22 14:35:00,227.05,227.26,227.03,227.23,4435.0,212.746,212.9428,212.7272,212.9146,4435.0
2022-07-22 14:40:00,227.16,227.31,227.11,227.19,5037.0,212.8491,212.9896,212.8022,212.8772,5037.0
2022-07-22 14:45:00,227.11,227.49,227.1,227.49,4868.0,212.8022,213.1583,212.7928,213.1583,4868.0
2022-07-22 14:50:00,227.52,227.79,227.24,227.61,8482.0,213.1864,213.4394,212.924,213.2707,8482.0
2022-07-22 14:55:00,227.64,227.79,227.38,227.39,5239.0,213.2988,213.4394,213.0552,213.0646,5239.0
2022-07-22 15:00:00,227.33,227.72,227.33,227.66,2701.0,213.0083,213.3738,213.0083,213.3176,2701.0
2022-07-22 15:05:00,227.68,227.79,227.48,227.49,6981.0,213.3363,213.4394,213.1489,213.1583,6981.0
2022-07-22 15:10:00,227.49,227.57,227.21,227.57,14221.0,213.1583,213.2332,212.8959,213.2332,14221.0
2022-07-22 15:15:00,227.56,227.56,227.13,227.13,4915.0,213.2239,213.2239,212.8209,212.8209,4915.0
2022-07-22 15:20:00,227.2,227.59,227.14,227.59,6800.0,212.8865,213.252,212.8303,213.252,6800.0
2022-07-22 15:25:00,227.6,227.6,227.0,227.2,12192.0,213.2613,213.2613,212.6991,212.8865,12192.0
2022-07-22 15:30:00,227.24,227.25,226.74,226.74,18092.0,212.924,212.9334,212.4555,212.4555,18092.0
2022-07-22 15:35:00,226.74,226.89,226.49,226.7,14560.0,212.4555,212.5961,212.2213,212.418,14560.0
2022-07-22 15:40:00,226.69,226.86,226.59,226.68,16557.0,212.4087,212.568,212.315,212.3993,16557.0
2022-07-22 15:45:00,226.64,226.95,226.48,226.93,27261.0,212.3618,212.6523,212.2119,212.6335,27261.0
2022-07-22 15:50:00,226.96,227.67,226.93,227.46,38634.0,212.6617,213.3269,212.6335,213.1302,38634.0
2022-07-22 15:55:00,227.46,227.65,227.05,227.32,76601.0,213.1302,213.3082,212.746,212.999,76601.0
2022-07-25 09:30:00,229.48,229.49,227.3,227.52,21155.0,215.0229,215.0323,212.9802,213.1864,21155.0
2022-07-25 09:35:00,227.35,227.81,226.82,226.82,4989.0,213.0271,213.4581,212.5305,212.5305,4989.0
2022-07-25 09:40:00,227.06,229.1,227.03,229.1,8804.0,212.7554,214.6668,212.7272,214.6668,8804.0
2022-07-25 09:45:00,228.97,229.12,228.08,228.17,7394.0,214.545,214.6856,213.7111,213.7954,7394.0
2022-07-25 09:50:00,228.31,228.83,228.31,228.67,10489.0,213.9266,214.4138,213.9266,214.2639,10489.0
2022-07-25 09:55:00,228.77,229.31,228.77,229.05,17309.0,214.3576,214.8636,214.3576,214.62,17309.0
2022-07-25 10:00:00,229.03,229.68,228.65,228.92,25941.0,214.6012,215.2103,214.2452,214.4982,25941.0
2022-07-25 10:05:00,228.82,228.95,228.53,228.73,5277.0,214.4045,214.5263,214.1327,214.3201,5277.0
2022-07-25 10:10:00,228.73,229.41,228.57,229.27,4143.0,214.3201,214.9573,214.1702,214.8261,4143.0
2022-07-25 10:15:00,229.26,229.73,229.15,229.26,6877.0,214.8168,215.2571,214.7137,214.8168,6877.0
2022-07-25 10:20:00,229.17,230.23,229.16,230.19,15752.0,214.7324,215.7256,214.7231,215.6882,15752.0
2022-07-25 10:25:00,230.19,230.28,228.97,229.7,13540.0,215.6882,215.7725,214.545,215.229,13540.0
2022-07-25 10:30:00,229.64,229.84,229.31,229.72,5880.0,215.1728,215.3602,214.8636,215.2478,5880.0
2022-07-25 10:35:00,229.57,229.77,229.39,229.68,3511.0,215.1072,215.2946,214.9386,215.2103,3511.0
2022-07-25 10:40:00,229.8,230.24,229.5,230.24,5563.0,215.3227,215.735,215.0416,215.735,5563.0
2022-07-25 10:45:00,230.24,230.26,229.85,229.9,3800.0,215.735,215.7538,215.3696,215.4164,3800.0
2022-07-25 10:50:00,229.81,230.1,229.68,229.96,2458.0,215.3321,215.6038,215.2103,215.4727,2458.0
2022-07-25 10:55:00,229.98,230.0,229.67,229.76,5543.0,215.4914,215.5101,215.2009,215.2853,5543.0
2022-07-25 11:00:00,229.84,230.02,229.68,229.73,2725.0,215.3602,215.5289,215.2103,215.2571,2725.0
2022-07-25 11:05:00,229.82,230.03,229.77,230.03,2433.0,215.3415,215.5382,215.2946,215.5382,2433.0
2022-07-25 11:10:00,230.06,230.1,229.13,229.13,4720.0,215.5664,215.6038,214.6949,214.6949,4720.0
2022-07-25 11:15:00,229.13,229.42,228.97,229.42,2400.0,214.6949,214.9667,214.545,214.9667,2400.0
2022-07-25 11:20:00,229.47,229.71,229.37,229.48,4066.0,215.0135,215.2384,214.9198,215.0229,4066.0
2022-07-25 11:25:00,229.48,229.84,229.28,229.79,3309.0,215.0229,215.3602,214.8355,215.3134,3309.0
2022-07-25 11:30:00,229.73,229.8,229.26,229.42,5658.0,215.2571,215.3227,214.8168,214.9667,5658.0
2022-07-25 11:35:00,229.7,229.75,229.23,229.34,4517.0,215.229,215.2759,214.7886,214.8917,4517.0
2022-07-25 11:40:00,229.38,229.6,229.32,229.6,2620.0,214.9292,215.1353,214.873,215.1353,2620.0
2022-07-25 11:45:00,229.65,230.0,229.63,229.93,5085.0,215.1822,215.5101,215.1634,215.4445,5085.0
2022-07-25 11:50:00,229.87,229.88,229.5,229.8,5070.0,215.3883,215.3977,215.0416,215.3227,5070.0
2022-07-25 11:55:00,229.73,229.81,229.57,229.71,5437.0,215.2571,215.3321,215.1072,215.2384,5437.0
2022-07-25 12:00:00,229.68,229.8,229.55,229.8,5325.0,215.2103,215.3227,215.0885,215.3227,5325.0
2022-07-25 12:05:00,229.77,229.96,229.72,229.73,2862.0,215.2946,215.4727,215.2478,215.2571,2862.0
2022-07-25 12:10:00,229.71,229.71,229.35,229.35,7871.0,215.2384,215.2384,214.9011,214.9011,7871.0
2022-07-25 12:15:00,229.42,229.46,229.0,229.03,3267.0,214.9667,215.0042,214.5731,214.6012,3267.0
2022-07-25 12:20:00,229.09,229.41,229.0,229.41,2400.0,214.6575,214.9573,214.5731,214.9573,2400.0
2022-07-25 12:25:00,229.41,229.7,229.41,229.53,2275.0,214.9573,215.229,214.9573,215.0697,2275.0
2022-07-25 12:30:00,229.65,229.82,229.59,229.82,1756.0,215.1822,215.3415,215.126,215.3415,1756.0
2022-07-25 12:35:00,229.79,229.79,229.65,229.65,3779.0,215.3134,215.3134,215.1822,215.1822,3779.0
2022-07-25 12:40:00,229.69,230.38,229.69,230.21,4828.0,215.2197,215.8662,215.2197,215.7069,4828.0
2022-07-25 12:45:00,230.21,230.55,230.19,230.55,5341.0,215.7069,216.0255,215.6882,216.0255,5341.0
2022-07-25 12:50:00,230.58,230.58,229.9,230.06,10550.0,216.0536,216.0536,215.4164,215.5664,10550.0
2022-07-25 12:55:00,229.97,230.01,229.75,229.91,4499.0,215.482,215.5195,215.2759,215.4258,4499.0
2022-07-25 13:00:00,229.9,230.16,229.76,229.88,3645.0,215.4164,215.6601,215.2853,215.3977,3645.0
2022-07-25 13:05:00,229.87,230.25,229.87,230.2,3913.0,215.3883,215.7444,215.3883,215.6975,3913.0
2022-07-25 13:10:00,230.3,230.4,230.14,230.14,4987.0,215.7912,215.8849,215.6413,215.6413,4987.0
2022-07-25 13:15:00,230.08,230.08,229.47,229.48,4801.0,215.5851,215.5851,215.0135,215.0229,4801.0
2022-07-25 13:20:00,229.42,229.42,229.02,229.08,3359.0,214.9667,214.9667,214.5919,214.6481,3359.0
2022-07-25 13:25:00,229.14,229.14,228.67,228.77,5010.0,214.7043,214.7043,214.2639,214.3576,5010.0
2022-07-25 13:30:00,228.86,229.1,228.86,229.08,2210.0,214.442,214.6668,214.442,214.6481,2210.0
2022-07-25 13:35:00,229.06,229.06,228.68,228.8,4053.0,214.6294,214.6294,214.2733,214.3857,4053.0
2022-07-25 13:40:00,228.81,228.84,228.62,228.8,3100.0,214.3951,214.4232,214.2171,214.3857,3100.0
2022-07-25 13:45:00,228.87,228.99,228.77,228.77,3819.0,214.4513,214.5638,214.3576,214.3576,3819.0
2022-07-25 13:50:00,228.86,228.89,228.58,228.61,6397.0,214.442,214.4701,214.1796,214.2077,6397.0
2022-07-25 13:55:00,228.56,228.63,228.41,228.54,3910.0,214.1609,214.2264,214.0203,214.1421,3910.0
2022-07-25 14:00:00,228.6,228.66,228.56,228.62,1800.0,214.1983,214.2546,214.1609,214.2171,1800.0
2022-07-25 14:05:00,228.52,228.75,228.52,228.65,1992.0,214.1234,214.3389,214.1234,214.2452,1992.0
2022-07-25 14:10:00,228.62,228.82,228.58,228.81,2200.0,214.2171,214.4045,214.1796,214.3951,2200.0
2022-07-25 14:15:00,228.7,228.76,228.54,228.54,4152.0,214.292,214.3483,214.1421,214.1421,4152.0
2022-07-25 14:20:00,228.42,228.54,228.31,228.45,3235.0,214.0297,214.1421,213.9266,214.0578,3235.0
2022-07-25 14:25:00,228.42,228.56,228.39,228.41,1700.0,214.0297,214.1609,214.0016,214.0203,1700.0
2022-07-25 14:30:00,228.48,228.48,228.37,228.45,2363.0,214.0859,214.0859,213.9828,214.0578,2363.0
2022-07-25 14:35:00,228.48,228.65,228.4,228.45,3627.0,214.0859,214.2452,214.0109,214.0578,3627.0
2022-07-25 14:40:00,228.44,228.51,228.26,228.41,2325.0,214.0484,214.114,213.8798,214.0203,2325.0
2022-07-25 14:45:00,228.4,228.4,228.05,228.27,2001.0,214.0109,214.0109,213.683,213.8891,2001.0
2022-07-25 14:50:00,228.22,228.22,228.02,228.11,2500.0,213.8423,213.8423,213.6549,213.7392,2500.0
2022-07-25 14:55:00,228.04,228.21,227.88,227.92,3458.0,213.6736,213.8329,213.5237,213.5612,3458.0
2022-07-25 15:00:00,227.97,228.01,227.7,227.76,1915.0,213.608,213.6455,213.355,213.4113,1915.0
2022-07-25 15:05:00,227.59,227.7,227.2,227.45,24980.0,213.252,213.355,212.8865,213.1208,24980.0
2022-07-25 15:10:00,227.53,227.66,227.44,227.47,5161.0,213.1957,213.3176,213.1114,213.1395,5161.0
2022-07-25 15:15:00,227.33,227.61,227.29,227.36,4551.0,213.0083,213.2707,212.9709,213.0365,4551.0
2022-07-25 15:20:00,227.33,227.81,227.32,227.77,7554.0,213.0083,213.4581,212.999,213.4206,7554.0
2022-07-25 15:25:00,227.81,228.01,227.6,227.6,8587.0,213.4581,213.6455,213.2613,213.2613,8587.0
2022-07-25 15:30:00,227.58,227.65,227.4,227.51,11179.0,213.2426,213.3082,213.0739,213.177,11179.0
2022-07-25 15:35:00,227.49,228.02,227.36,227.95,9544.0,213.1583,213.6549,213.0365,213.5893,9544.0
2022-07-25 15:40:00,227.95,228.11,227.83,227.99,12666.0,213.5893,213.7392,213.4768,213.6268,12666.0
2022-07-25 15:45:00,228.0,228.23,227.99,228.06,12235.0,213.6361,213.8516,213.6268,213.6924,12235.0
2022-07-25 15:50:00,228.03,228.27,227.84,227.93,18589.0,213.6642,213.8891,213.4862,213.5705,18589.0
2022-07-25 15:55:00,227.99,228.29,227.99,228.02,39930.0,213.6268,213.9079,213.6268,213.6549,39930.0
2022-07-26 09:30:00,223.0,223.63,221.3,221.52,67780.0,208.9511,209.5414,207.3582,207.5644,67780.0
2022-07-26 09:35:00,221.78,223.34,221.77,222.98,22581.0,207.808,209.2697,207.7986,208.9324,22581.0
2022-07-26 09:40:00,223.0,223.21,222.43,222.97,18485.0,208.9511,209.1479,208.417,208.923,18485.0
2022-07-26 09:45:00,222.62,222.96,221.72,222.09,10603.0,208.5951,208.9137,207.7518,208.0985,10603.0
2022-07-26 09:50:00,222.06,223.19,221.95,222.42,13151.0,208.0704,209.1292,207.9673,208.4077,13151.0
2022-07-26 09:55:00,222.5,223.1,222.14,222.83,5486.0,208.4826,209.0448,208.1453,208.7918,5486.0
2022-07-26 10:00:00,222.72,223.08,221.11,222.83,23619.0,208.6888,209.0261,207.1802,208.7918,23619.0
2022-07-26 10:05:00,222.97,223.51,222.7,223.34,33109.0,208.923,209.429,208.67,209.2697,33109.0
2022-07-26 10:10:00,223.34,223.79,222.86,223.01,19354.0,209.2697,209.6914,208.82,208.9605,19354.0
2022-07-26 10:15:00,222.71,223.55,222.71,223.05,14502.0,208.6794,209.4665,208.6794,208.998,14502.0
2022-07-26 10:20:00,223.06,223.06,222.34,222.61,6459.0,209.0074,209.0074,208.3327,208.5857,6459.0
2022-07-26 10:25:00,222.77,223.17,222.52,223.02,13887.0,208.7356,209.1104,208.5014,208.9699,13887.0
2022-07-26 10:30:00,223.06,223.48,222.75,223.13,21757.0,209.0074,209.4009,208.7169,209.0729,21757.0
2022-07-26 10:35:00,223.21,224.9,223.21,224.69,12430.0,209.1479,210.7314,209.1479,210.5347,12430.0
2022-07-26 10:40:00,224.68,225.7,224.6,225.7,8196.0,210.5253,211.481,210.4503,211.481,8196.0
2022-07-26 10:45:00,225.93,225.93,225.31,225.51,5936.0,211.6965,211.6965,211.1156,211.303,5936.0
2022-07-26 10:50:00,225.41,225.61,225.0,225.31,12936.0,211.2093,211.3967,210.8251,211.1156,12936.0
2022-07-26 10:55:00,225.23,226.66,225.15,226.46,8162.0,211.0406,212.3806,210.9657,212.1932,8162.0
2022-07-26 11:00:00,226.37,226.58,225.86,225.86,5067.0,212.1088,212.3056,211.631,211.631,5067.0
2022-07-26 11:05:00,225.97,226.06,224.85,224.85,19299.0,211.734,211.8184,210.6846,210.6846,19299.0
2022-07-26 11:10:00,224.94,225.27,224.82,225.27,3183.0,210.7689,211.0781,210.6565,211.0781,3183.0
2022-07-26 11:15:00,225.27,225.9,225.21,225.81,6114.0,211.0781,211.6684,211.0219,211.5841,6114.0
2022-07-26 11:20:00,225.74,225.85,225.0,225.06,8369.0,211.5185,211.6216,210.8251,210.8814,8369.0
2022-07-26 11:25:00,225.14,225.22,224.82,224.98,4574.0,210.9563,211.0313,210.6565,210.8064,4574.0
2022-07-26 11:30:00,225.08,225.16,224.72,225.08,12713.0,210.9001,210.9751,210.5628,210.9001,12713.0
2022-07-26 11:35:00,225.12,225.43,225.03,225.12,4830.0,210.9376,211.228,210.8532,210.9376,4830.0
2022-07-26 11:40:00,225.21,225.45,225.19,225.3,6428.0,211.0219,211.2468,211.0032,211.1062,6428.0
2022-07-26 11:45:00,225.33,225.56,225.2,225.47,4281.0,211.1343,211.3499,211.0125,211.2655,4281.0
2022-07-26 11:50:00,225.45,225.6,224.7,224.72,6207.0,211.2468,211.3873,210.544,210.5628,6207.0
2022-07-26 11:55:00,224.72,224.87,224.27,224.27,5614.0,210.5628,210.7033,210.1411,210.1411,5614.0
2022-07-26 12:00:00,224.28,224.49,224.22,224.47,5405.0,210.1505,210.3473,210.0943,210.3285,5405.0
2022-07-26 12:05:00,224.38,224.71,224.31,224.7,6638.0,210.2442,210.5534,210.1786,210.544,6638.0
2022-07-26 12:10:00,224.6,224.61,224.1,224.18,5216.0,210.4503,210.4597,209.9818,210.0568,5216.0
2022-07-26 12:15:00,224.2,224.63,224.19,224.41,8181.0,210.0755,210.4784,210.0662,210.2723,8181.0
2022-07-26 12:20:00,224.4,224.6,224.31,224.53,4973.0,210.2629,210.4503,210.1786,210.3847,4973.0
2022-07-26 12:25:00,224.53,224.69,224.35,224.69,3206.0,210.3847,210.5347,210.2161,210.5347,3206.0
2022-07-26 12:30:00,224.68,224.85,224.58,224.85,1578.0,210.5253,210.6846,210.4316,210.6846,1578.0
2022-07-26 12:35:00,224.94,224.96,224.64,224.82,3261.0,210.7689,210.7877,210.4878,210.6565,3261.0
2022-07-26 12:40:00,224.76,224.82,224.5,224.51,5129.0,210.6003,210.6565,210.3566,210.366,5129.0
2022-07-26 12:45:00,224.47,224.97,224.34,224.87,3002.0,210.3285,210.797,210.2067,210.7033,3002.0
2022-07-26 12:50:00,224.88,225.14,224.86,225.13,1812.0,210.7127,210.9563,210.694,210.9469,1812.0
2022-07-26 12:55:00,225.09,225.09,224.91,225.0,3823.0,210.9095,210.9095,210.7408,210.8251,3823.0
2022-07-26 13:00:00,224.97,225.05,224.67,225.05,2660.0,210.797,210.872,210.5159,210.872,2660.0
2022-07-26 13:05:00,225.13,225.28,224.86,225.28,1879.0,210.9469,211.0875,210.694,211.0875,1879.0
2022-07-26 13:10:00,225.34,225.34,225.09,225.34,4548.0,211.1437,211.1437,210.9095,211.1437,4548.0
2022-07-26 13:15:00,225.4,225.49,225.17,225.37,3498.0,211.1999,211.2843,210.9844,211.1718,3498.0
2022-07-26 13:20:00,225.27,225.67,225.26,225.48,2649.0,211.0781,211.4529,211.0688,211.2749,2649.0
2022-07-26 13:25:00,225.44,225.52,225.15,225.44,4092.0,211.2374,211.3124,210.9657,211.2374,4092.0
2022-07-26 13:30:00,225.36,225.36,224.83,224.83,5109.0,211.1625,211.1625,210.6658,210.6658,5109.0
2022-07-26 13:35:00,224.8,225.11,224.78,225.1,3390.0,210.6377,210.9282,210.619,210.9188,3390.0
2022-07-26 13:40:00,225.1,225.19,224.98,224.98,2134.0,210.9188,211.0032,210.8064,210.8064,2134.0
2022-07-26 13:45:00,224.92,225.19,224.91,225.19,2450.0,210.7502,211.0032,210.7408,211.0032,2450.0
2022-07-26 13:50:00,225.17,225.17,224.9,225.03,3055.0,210.9844,210.9844,210.7314,210.8532,3055.0
2022-07-26 13:55:00,225.02,225.11,224.91,225.03,8773.0,210.8439,210.9282,210.7408,210.8532,8773.0
2022-07-26 14:00:00,225.07,225.32,224.97,225.32,3830.0,210.8907,211.125,210.797,211.125,3830.0
2022-07-26 14:05:00,225.27,225.36,224.76,224.77,13656.0,211.0781,211.1625,210.6003,210.6096,13656.0
2022-07-26 14:10:00,224.82,224.92,224.63,224.89,15946.0,210.6565,210.7502,210.4784,210.7221,15946.0
2022-07-26 14:15:00,224.89,224.89,224.58,224.64,5048.0,210.7221,210.7221,210.4316,210.4878,5048.0
2022-07-26 14:20:00,224.65,224.68,224.38,224.6,3244.0,210.4972,210.5253,210.2442,210.4503,3244.0
2022-07-26 14:25:00,224.55,224.55,224.14,224.24,3303.0,210.4035,210.4035,210.0193,210.113,3303.0
2022-07-26 14:30:00,224.09,224.22,223.81,223.93,4050.0,209.9725,210.0943,209.7101,209.8225,4050.0
2022-07-26 14:35:00,223.9,223.9,223.61,223.75,8854.0,209.7944,209.7944,209.5227,209.6539,8854.0
2022-07-26 14:40:00,223.71,223.79,223.41,223.79,4337.0,209.6164,209.6914,209.3353,209.6914,4337.0
2022-07-26 14:45:00,223.62,223.93,223.62,223.76,1240.0,209.5321,209.8225,209.5321,209.6633,1240.0
2022-07-26 14:50:00,223.77,224.12,223.77,224.12,3967.0,209.6726,210.0006,209.6726,210.0006,3967.0
2022-07-26 14:55:00,224.09,224.14,223.85,224.06,3176.0,209.9725,210.0193,209.7476,209.9444,3176.0
2022-07-26 15:00:00,224.18,224.18,223.8,223.81,3775.0,210.0568,210.0568,209.7007,209.7101,3775.0
2022-07-26 15:05:00,223.82,223.86,223.63,223.84,3301.0,209.7195,209.757,209.5414,209.7382,3301.0
2022-07-26 15:10:00,223.9,224.32,223.9,224.32,4407.0,209.7944,210.188,209.7944,210.188,4407.0
2022-07-26 15:15:00,224.41,224.5,224.38,224.39,1550.0,210.2723,210.3566,210.2442,210.2536,1550.0
2022-07-26 15:20:00,224.44,224.56,224.37,224.49,4864.0,210.3004,210.4129,210.2348,210.3473,4864.0
2022-07-26 15:25:00,224.35,224.49,224.06,224.49,13745.0,210.2161,210.3473,209.9444,210.3473,13745.0
2022-07-26 15:30:00,224.36,224.9,224.33,224.77,4132.0,210.2255,210.7314,210.1973,210.6096,4132.0
2022-07-26 15:35:00,224.75,224.85,224.65,224.78,11834.0,210.5909,210.6846,210.4972,210.619,11834.0
2022-07-26 15:40:00,224.79,224.89,224.49,224.67,12880.0,210.6284,210.7221,210.3473,210.5159,12880.0
2022-07-26 15:45:00,224.75,224.76,224.4,224.5,13154.0,210.5909,210.6003,210.2629,210.3566,13154.0
2022-07-26 15:50:00,224.54,225.0,224.45,224.97,27807.0,210.3941,210.8251,210.3098,210.797,27807.0
2022-07-26 15:55:00,225.0,225.15,224.68,224.83,49990.0,210.8251,210.9657,210.5253,210.6658,49990.0
2022-07-27 09:30:00,225.61,225.61,223.56,223.87,34532.0,211.3967,211.3967,209.4759,209.7663,34532.0
2022-07-27 09:35:00,224.42,224.42,223.5,223.62,2388.0,210.2817,210.2817,209.4196,209.5321,2388.0
2022-07-27 09:40:00,223.78,224.25,223.21,223.5,4157.0,209.682,210.1224,209.1479,209.4196,4157.0
2022-07-27 09:45:00,223.45,223.72,222.6,222.94,13118.0,209.3728,209.6258,208.5763,208.8949,13118.0
2022-07-27 09:50:00,222.82,223.22,222.71,222.93,10421.0,208.7825,209.1573,208.6794,208.8855,10421.0
2022-07-27 09:55:00,223.12,223.12,222.26,222.36,10535.0,209.0636,209.0636,208.2578,208.3515,10535.0
2022-07-27 10:00:00,222.33,222.85,222.0,222.39,9448.0,208.3233,208.8106,208.0141,208.3796,9448.0
2022-07-27 10:05:00,222.44,222.76,221.67,222.48,8439.0,208.4264,208.7263,207.7049,208.4639,8439.0
2022-07-27 10:10:00,222.63,222.98,222.49,222.87,12497.0,208.6044,208.9324,208.4733,208.8293,12497.0
2022-07-27 10:15:00,222.74,223.12,222.56,223.12,4512.0,208.7075,209.0636,208.5389,209.0636,4512.0
2022-07-27 10:20:00,222.93,222.96,221.8,221.8,9382.0,208.8855,208.9137,207.8267,207.8267,9382.0
2022-07-27 10:25:00,221.93,222.78,221.93,222.65,5383.0,207.9485,208.745,207.9485,208.6232,5383.0
2022-07-27 10:30:00,222.56,223.06,222.5,223.02,2742.0,208.5389,209.0074,208.4826,208.9699,2742.0
2022-07-27 10:35:00,223.2,224.13,223.07,224.02,8406.0,209.1385,210.0099,209.0167,209.9069,8406.0
2022-07-27 10:40:00,224.01,224.09,223.47,223.47,4328.0,209.8975,209.9725,209.3915,209.3915,4328.0
2022-07-27 10:45:00,223.35,223.56,223.02,223.56,4965.0,209.2791,209.4759,208.9699,209.4759,4965.0
2022-07-27 10:50:00,223.52,223.64,223.28,223.59,3800.0,209.4384,209.5508,209.2135,209.504,3800.0
2022-07-27 10:55:00,223.74,223.8,223.41,223.55,4532.0,209.6445,209.7007,209.3353,209.4665,4532.0
2022-07-27 11:00:00,223.6,224.2,223.38,223.89,21120.0,209.5133,210.0755,209.3072,209.7851,21120.0
2022-07-27 11:05:00,223.87,223.87,223.15,223.15,9646.0,209.7663,209.7663,209.0917,209.0917,9646.0
2022-07-27 11:10:00,223.05,223.41,223.01,223.22,5777.0,208.998,209.3353,208.9605,209.1573,5777.0
2022-07-27 11:15:00,223.14,223.17,222.91,223.01,5859.0,209.0823,209.1104,208.8668,208.9605,5859.0
2022-07-27 11:20:00,222.98,223.31,222.98,223.2,16676.0,208.9324,209.2416,208.9324,209.1385,16676.0
2022-07-27 11:25:00,223.27,223.92,223.26,223.76,17775.0,209.2041,209.8132,209.1948,209.6633,17775.0
2022-07-27 11:30:00,223.72,224.08,223.67,223.88,5456.0,209.6258,209.9631,209.5789,209.7757,5456.0
2022-07-27 11:35:00,223.79,224.13,223.7,224.11,4002.0,209.6914,210.0099,209.607,209.9912,4002.0
2022-07-27 11:40:00,224.08,224.38,223.96,224.25,2820.0,209.9631,210.2442,209.8507,210.1224,2820.0
2022-07-27 11:45:00,224.28,224.51,224.27,224.51,2686.0,210.1505,210.366,210.1411,210.366,2686.0
2022-07-27 11:50:00,224.48,224.85,224.41,224.59,5253.0,210.3379,210.6846,210.2723,210.441,5253.0
2022-07-27 11:55:00,224.59,224.63,224.23,224.23,16132.0,210.441,210.4784,210.1036,210.1036,16132.0
2022-07-27 12:00:00,224.22,224.3,224.04,224.3,2036.0,210.0943,210.1692,209.9256,210.1692,2036.0
2022-07-27 12:05:00,224.3,224.64,224.3,224.47,3936.0,210.1692,210.4878,210.1692,210.3285,3936.0
2022-07-27 12:10:00,224.35,224.41,224.15,224.18,3174.0,210.2161,210.2723,210.0287,210.0568,3174.0
2022-07-27 12:15:00,224.07,224.38,224.07,224.2,3235.0,209.9537,210.2442,209.9537,210.0755,3235.0
2022-07-27 12:20:00,224.32,224.32,224.07,224.27,13418.0,210.188,210.188,209.9537,210.1411,13418.0
2022-07-27 12:25:00,224.23,224.52,224.13,224.52,3917.0,210.1036,210.3754,210.0099,210.3754,3917.0
2022-07-27 12:30:00,224.52,224.74,224.22,224.47,18840.0,210.3754,210.5815,210.0943,210.3285,18840.0
2022-07-27 12:35:00,224.4,224.41,224.2,224.31,3421.0,210.2629,210.2723,210.0755,210.1786,3421.0
2022-07-27 12:40:00,224.32,224.39,224.23,224.26,4477.0,210.188,210.2536,210.1036,210.1318,4477.0
2022-07-27 12:45:00,224.31,224.5,224.12,224.13,7016.0,210.1786,210.3566,210.0006,210.0099,7016.0
2022-07-27 12:50:00,224.18,224.31,224.13,224.13,6631.0,210.0568,210.1786,210.0099,210.0099,6631.0
2022-07-27 12:55:00,224.13,224.13,223.55,223.74,9230.0,210.0099,210.0099,209.4665,209.6445,9230.0
2022-07-27 13:00:00,223.72,223.82,223.56,223.81,8818.0,209.6258,209.7195,209.4759,209.7101,8818.0
2022-07-27 13:05:00,223.79,223.87,223.66,223.68,2400.0,209.6914,209.7663,209.5696,209.5883,2400.0
2022-07-27 13:10:00,223.79,224.11,223.67,224.01,2310.0,209.6914,209.9912,209.5789,209.8975,2310.0
2022-07-27 13:15:00,224.06,224.23,224.0,224.05,4175.0,209.9444,210.1036,209.8881,209.935,4175.0
2022-07-27 13:20:00,224.15,224.25,224.09,224.25,3772.0,210.0287,210.1224,209.9725,210.1224,3772.0
2022-07-27 13:25:00,224.26,224.83,224.16,224.83,7960.0,210.1318,210.6658,210.0381,210.6658,7960.0
2022-07-27 13:30:00,224.81,224.88,224.33,224.61,3322.0,210.6471,210.7127,210.1973,210.4597,3322.0
2022-07-27 13:35:00,224.63,224.66,224.1,224.12,6834.0,210.4784,210.5066,209.9818,210.0006,6834.0
2022-07-27 13:40:00,224.04,224.23,224.04,224.18,4379.0,209.9256,210.1036,209.9256,210.0568,4379.0
2022-07-27 13:45:00,224.18,224.35,224.13,224.25,1908.0,210.0568,210.2161,210.0099,210.1224,1908.0
2022-07-27 13:50:00,224.2,224.44,224.19,224.32,3412.0,210.0755,210.3004,210.0662,210.188,3412.0
2022-07-27 13:55:00,224.25,224.49,224.18,224.4,2773.0,210.1224,210.3473,210.0568,210.2629,2773.0
2022-07-27 14:00:00,224.4,224.93,224.26,224.38,16082.0,210.2629,210.7595,210.1318,210.2442,16082.0
2022-07-27 14:05:00,224.53,224.55,223.94,224.13,2819.0,210.3847,210.4035,209.8319,210.0099,2819.0
2022-07-27 14:10:00,224.35,224.74,224.28,224.37,3267.0,210.2161,210.5815,210.1505,210.2348,3267.0
2022-07-27 14:15:00,224.41,224.57,224.41,224.51,3356.0,210.2723,210.4222,210.2723,210.366,3356.0
2022-07-27 14:20:00,224.55,224.67,224.11,224.12,3325.0,210.4035,210.5159,209.9912,210.0006,3325.0
2022-07-27 14:25:00,224.14,224.72,224.1,224.57,4240.0,210.0193,210.5628,209.9818,210.4222,4240.0
2022-07-27 14:30:00,224.53,224.53,223.8,223.94,4332.0,210.3847,210.3847,209.7007,209.8319,4332.0
2022-07-27 14:35:00,224.17,225.47,224.17,225.46,7969.0,210.0474,211.2655,210.0474,211.2562,7969.0
2022-07-27 14:40:00,225.52,226.18,225.52,225.97,7304.0,211.3124,211.9308,211.3124,211.734,7304.0
2022-07-27 14:45:00,226.17,226.48,225.91,226.13,9299.0,211.9214,212.2119,211.6778,211.8839,9299.0
2022-07-27 14:50:00,226.22,226.68,225.89,226.47,8830.0,211.9683,212.3993,211.6591,212.2025,8830.0
2022-07-27 14:55:00,226.59,226.77,225.91,226.07,5006.0,212.315,212.4836,211.6778,211.8277,5006.0
2022-07-27 15:00:00,226.13,226.8,226.03,226.8,5720.0,211.8839,212.5117,211.7902,212.5117,5720.0
2022-07-27 15:05:00,226.83,227.1,226.6,226.78,5289.0,212.5398,212.7928,212.3243,212.493,5289.0
2022-07-27 15:10:00,226.73,226.92,226.6,226.91,5336.0,212.4461,212.6242,212.3243,212.6148,5336.0
2022-07-27 15:15:00,226.8,227.32,226.77,227.05,6022.0,212.5117,212.999,212.4836,212.746,6022.0
2022-07-27 15:20:00,227.11,227.87,227.02,227.68,17514.0,212.8022,213.5143,212.7179,213.3363,17514.0
2022-07-27 15:25:00,227.88,228.55,227.88,228.55,8770.0,213.5237,214.1515,213.5237,214.1515,8770.0
2022-07-27 15:30:00,228.67,228.82,228.31,228.8,17424.0,214.2639,214.4045,213.9266,214.3857,17424.0
2022-07-27 15:35:00,228.8,228.8,228.43,228.46,13885.0,214.3857,214.3857,214.039,214.0672,13885.0
2022-07-27 15:40:00,228.48,228.84,228.38,228.59,15541.0,214.0859,214.4232,213.9922,214.189,15541.0
2022-07-27 15:45:00,228.56,228.77,228.39,228.5,18650.0,214.1609,214.3576,214.0016,214.1046,18650.0
2022-07-27 15:50:00,228.49,228.56,227.74,228.06,28538.0,214.0953,214.1609,213.3925,213.6924,28538.0
2022-07-27 15:55:00,228.08,228.18,227.51,227.61,55448.0,213.7111,213.8048,213.177,213.2707,55448.0
2022-07-28 09:30:00,228.01,229.48,227.3,228.28,19171.0,213.6455,215.0229,212.9802,213.8985,19171.0
2022-07-28 09:35:00,228.55,229.55,228.2,228.83,5555.0,214.1515,215.0885,213.8235,214.4138,5555.0
2022-07-28 09:40:00,228.73,228.77,228.23,228.65,10215.0,214.3201,214.3576,213.8516,214.2452,10215.0
2022-07-28 09:45:00,229.04,229.51,228.41,228.57,5907.0,214.6106,215.051,214.0203,214.1702,5907.0
2022-07-28 09:50:00,228.74,228.91,227.73,228.91,8973.0,214.3295,214.4888,213.3831,214.4888,8973.0
2022-07-28 09:55:00,228.52,229.31,228.39,229.26,7485.0,214.1234,214.8636,214.0016,214.8168,7485.0
2022-07-28 10:00:00,228.97,228.97,228.17,228.77,2315.0,214.545,214.545,213.7954,214.3576,2315.0
2022-07-28 10:05:00,228.84,228.84,227.93,228.04,3624.0,214.4232,214.4232,213.5705,213.6736,3624.0
2022-07-28 10:10:00,228.75,228.75,228.33,228.33,2020.0,214.3389,214.3389,213.9453,213.9453,2020.0
2022-07-28 10:15:00,228.6,229.02,228.6,228.65,1452.0,214.1983,214.5919,214.1983,214.2452,1452.0
2022-07-28 10:20:00,228.54,228.61,227.99,228.13,15249.0,214.1421,214.2077,213.6268,213.7579,15249.0
2022-07-28 10:25:00,228.2,228.64,228.12,228.6,5511.0,213.8235,214.2358,213.7486,214.1983,5511.0
2022-07-28 10:30:00,228.37,228.45,228.02,228.44,3238.0,213.9828,214.0578,213.6549,214.0484,3238.0
2022-07-28 10:35:00,228.34,229.19,228.27,228.86,6696.0,213.9547,214.7512,213.8891,214.442,6696.0
2022-07-28 10:40:00,228.89,229.09,228.57,229.09,3835.0,214.4701,214.6575,214.1702,214.6575,3835.0
2022-07-28 10:45:00,229.0,229.77,228.9,229.76,7079.0,214.5731,215.2946,214.4794,215.2853,7079.0
2022-07-28 10:50:00,229.7,229.7,228.85,228.98,4039.0,215.229,215.229,214.4326,214.5544,4039.0
2022-07-28 10:55:00,228.86,229.34,228.82,229.09,5440.0,214.442,214.8917,214.4045,214.6575,5440.0
2022-07-28 11:00:00,228.98,229.36,228.8,229.33,8762.0,214.5544,214.9105,214.3857,214.8823,8762.0
2022-07-28 11:05:00,229.27,229.29,228.52,228.65,5565.0,214.8261,214.8449,214.1234,214.2452,5565.0
2022-07-28 11:10:00,228.59,228.59,228.29,228.35,1627.0,214.189,214.189,213.9079,213.9641,1627.0
2022-07-28 11:15:00,228.17,228.53,228.17,228.4,9212.0,213.7954,214.1327,213.7954,214.0109,9212.0
2022-07-28 11:20:00,228.31,228.73,228.26,228.73,3899.0,213.9266,214.3201,213.8798,214.3201,3899.0
2022-07-28 11:25:00,228.78,228.97,228.58,228.81,6729.0,214.367,214.545,214.1796,214.3951,6729.0
2022-07-28 11:30:00,228.83,229.06,228.46,228.51,9983.0,214.4138,214.6294,214.0672,214.114,9983.0
2022-07-28 11:35:00,228.59,229.18,228.57,229.18,7505.0,214.189,214.7418,214.1702,214.7418,7505.0
2022-07-28 11:40:00,229.26,229.74,229.11,229.73,3120.0,214.8168,215.2665,214.6762,215.2571,3120.0
2022-07-28 11:45:00,229.72,229.84,229.51,229.81,6881.0,215.2478,215.3602,215.051,215.3321,6881.0
2022-07-28 11:50:00,229.74,229.93,229.56,229.59,7378.0,215.2665,215.4445,215.0979,215.126,7378.0
2022-07-28 11:55:00,229.62,229.63,229.03,229.19,6868.0,215.1541,215.1634,214.6012,214.7512,6868.0
2022-07-28 12:00:00,229.25,229.48,229.09,229.48,2580.0,214.8074,215.0229,214.6575,215.0229,2580.0
2022-07-28 12:05:00,229.32,229.41,228.84,228.98,7310.0,214.873,214.9573,214.4232,214.5544,7310.0
2022-07-28 12:10:00,228.89,229.39,228.87,229.13,7404.0,214.4701,214.9386,214.4513,214.6949,7404.0
2022-07-28 12:15:00,229.09,229.28,228.84,228.84,16084.0,214.6575,214.8355,214.4232,214.4232,16084.0
2022-07-28 12:20:00,228.87,229.17,228.6,229.16,3796.0,214.4513,214.7324,214.1983,214.7231,3796.0
2022-07-28 12:25:00,229.15,229.47,229.01,229.26,5304.0,214.7137,215.0135,214.5825,214.8168,5304.0
2022-07-28 12:30:00,229.32,229.65,229.31,229.48,9091.0,214.873,215.1822,214.8636,215.0229,9091.0
2022-07-28 12:35:00,229.45,229.56,229.23,229.27,4518.0,214.9948,215.0979,214.7886,214.8261,4518.0
2022-07-28 12:40:00,229.22,229.28,228.8,228.81,10568.0,214.7793,214.8355,214.3857,214.3951,10568.0
2022-07-28 12:45:00,228.8,228.81,228.61,228.77,3978.0,214.3857,214.3951,214.2077,214.3576,3978.0
2022-07-28 12:50:00,228.76,228.8,228.55,228.8,4545.0,214.3483,214.3857,214.1515,214.3857,4545.0
2022-07-28 12:55:00,228.76,228.95,228.73,228.84,3596.0,214.3483,214.5263,214.3201,214.4232,3596.0
2022-07-28 13:00:00,228.75,228.85,228.59,228.83,5168.0,214.3389,214.4326,214.189,214.4138,5168.0
2022-07-28 13:05:00,228.89,229.0,228.78,228.93,4810.0,214.4701,214.5731,214.367,214.5075,4810.0
2022-07-28 13:10:00,228.88,229.12,228.82,229.12,7191.0,214.4607,214.6856,214.4045,214.6856,7191.0
2022-07-28 13:15:00,229.13,229.21,228.73,228.88,8272.0,214.6949,214.7699,214.3201,214.4607,8272.0
2022-07-28 13:20:00,228.84,229.16,228.73,228.73,6000.0,214.4232,214.7231,214.3201,214.3201,6000.0
2022-07-28 13:25:00,228.72,229.03,228.72,228.92,4490.0,214.3108,214.6012,214.3108,214.4982,4490.0
2022-07-28 13:30:00,228.87,229.32,228.86,229.24,5352.0,214.4513,214.873,214.442,214.798,5352.0
2022-07-28 13:35:00,229.26,229.26,229.04,229.2,5607.0,214.8168,214.8168,214.6106,214.7605,5607.0
2022-07-28 13:40:00,229.23,229.5,229.22,229.23,13841.0,214.7886,215.0416,214.7793,214.7886,13841.0
2022-07-28 13:45:00,229.2,229.53,229.13,229.45,12609.0,214.7605,215.0697,214.6949,214.9948,12609.0
2022-07-28 13:50:00,229.45,229.45,228.93,228.94,11351.0,214.9948,214.9948,214.5075,214.5169,11351.0
2022-07-28 13:55:00,228.99,229.45,228.99,229.27,7982.0,214.5638,214.9948,214.5638,214.8261,7982.0
2022-07-28 14:00:00,229.15,229.39,228.98,229.34,8015.0,214.7137,214.9386,214.5544,214.8917,8015.0
2022-07-28 14:05:00,229.36,229.38,229.03,229.14,7433.0,214.9105,214.9292,214.6012,214.7043,7433.0
2022-07-28 14:10:00,229.03,229.36,229.02,229.09,3838.0,214.6012,214.9105,214.5919,214.6575,3838.0
2022-07-28 14:15:00,229.16,229.53,229.16,229.53,4798.0,214.7231,215.0697,214.7231,215.0697,4798.0
2022-07-28 14:20:00,229.38,229.44,229.12,229.24,11896.0,214.9292,214.9854,214.6856,214.798,11896.0
2022-07-28 14:25:00,229.22,229.43,228.77,228.77,10315.0,214.7793,214.976,214.3576,214.3576,10315.0
2022-07-28 14:30:00,228.73,229.07,228.72,228.94,10158.0,214.3201,214.6387,214.3108,214.5169,10158.0
2022-07-28 14:35:00,228.93,229.14,228.73,228.79,15195.0,214.5075,214.7043,214.3201,214.3764,15195.0
2022-07-28 14:40:00,228.77,229.0,228.6,228.81,33651.0,214.3576,214.5731,214.1983,214.3951,33651.0
2022-07-28 14:45:00,228.81,229.22,228.79,229.11,17115.0,214.3951,214.7793,214.3764,214.6762,17115.0
2022-07-28 14:50:00,229.15,229.27,228.95,229.24,7868.0,214.7137,214.8261,214.5263,214.798,7868.0
2022-07-28 14:55:00,229.26,229.47,229.16,229.44,5003.0,214.8168,215.0135,214.7231,214.9854,5003.0
2022-07-28 15:00:00,229.41,229.66,229.35,229.57,6893.0,214.9573,215.1916,214.9011,215.1072,6893.0
2022-07-28 15:05:00,229.55,229.65,229.25,229.32,19175.0,215.0885,215.1822,214.8074,214.873,19175.0
2022-07-28 15:10:00,229.34,229.34,228.78,229.08,10659.0,214.8917,214.8917,214.367,214.6481,10659.0
2022-07-28 15:15:00,229.14,229.23,228.84,229.18,7171.0,214.7043,214.7886,214.4232,214.7418,7171.0
2022-07-28 15:20:00,229.16,229.42,229.16,229.37,7074.0,214.7231,214.9667,214.7231,214.9198,7074.0
2022-07-28 15:25:00,229.36,229.65,229.26,229.65,9586.0,214.9105,215.1822,214.8168,215.1822,9586.0
2022-07-28 15:30:00,229.58,229.84,229.46,229.84,13452.0,215.1166,215.3602,215.0042,215.3602,13452.0
2022-07-28 15:35:00,229.86,229.93,229.28,229.64,15244.0,215.379,215.4445,214.8355,215.1728,15244.0
2022-07-28 15:40:00,229.6,229.84,229.56,229.83,14030.0,215.1353,215.3602,215.0979,215.3508,14030.0
2022-07-28 15:45:00,229.78,229.98,229.65,229.97,23633.0,215.304,215.4914,215.1822,215.482,23633.0
2022-07-28 15:50:00,229.96,230.32,229.93,230.11,48041.0,215.4727,215.81,215.4445,215.6132,48041.0
2022-07-28 15:55:00,230.02,230.22,229.7,229.72,107391.0,215.5289,215.7163,215.229,215.2478,107391.0
2022-07-29 09:30:00,229.12,229.36,226.79,226.86,37695.0,214.6856,214.9105,212.5024,212.568,37695.0
2022-07-29 09:35:00,227.14,227.46,225.87,227.46,31481.0,212.8303,213.1302,211.6403,213.1302,31481.0
2022-07-29 09:40:00,227.6,228.4,227.55,228.23,8668.0,213.2613,214.0109,213.2145,213.8516,8668.0
2022-07-29 09:45:00,228.07,228.19,227.12,227.31,7848.0,213.7017,213.8142,212.8116,212.9896,7848.0
2022-07-29 09:50:00,227.19,228.58,227.19,228.5,12908.0,212.8772,214.1796,212.8772,214.1046,12908.0
2022-07-29 09:55:00,228.39,228.62,228.13,228.53,9003.0,214.0016,214.2171,213.7579,214.1327,9003.0
2022-07-29 10:00:00,228.29,228.8,228.0,228.0,11158.0,213.9079,214.3857,213.6361,213.6361,11158.0
2022-07-29 10:05:00,227.99,227.99,226.71,226.72,17254.0,213.6268,213.6268,212.4274,212.4368,17254.0
2022-07-29 10:10:00,226.8,227.05,226.68,226.73,12885.0,212.5117,212.746,212.3993,212.4461,12885.0
2022-07-29 10:15:00,226.84,227.19,226.46,227.1,21148.0,212.5492,212.8772,212.1932,212.7928,21148.0
2022-07-29 10:20:00,227.11,227.53,226.98,227.53,8800.0,212.8022,213.1957,212.6804,213.1957,8800.0
2022-07-29 10:25:00,227.49,227.74,227.24,227.51,9963.0,213.1583,213.3925,212.924,213.177,9963.0
2022-07-29 10:30:00,227.58,227.62,226.85,227.18,10760.0,213.2426,213.2801,212.5586,212.8678,10760.0
2022-07-29 10:35:00,227.16,227.7,227.05,227.69,9081.0,212.8491,213.355,212.746,213.3457,9081.0
2022-07-29 10:40:00,227.61,228.39,227.49,228.23,11082.0,213.2707,214.0016,213.1583,213.8516,11082.0
2022-07-29 10:45:00,228.33,228.36,227.93,228.11,15740.0,213.9453,213.9735,213.5705,213.7392,15740.0
2022-07-29 10:50:00,228.03,228.82,228.0,228.82,13952.0,213.6642,214.4045,213.6361,214.4045,13952.0
2022-07-29 10:55:00,228.76,228.84,228.23,228.24,11654.0,214.3483,214.4232,213.8516,213.861,11654.0
2022-07-29 11:00:00,228.26,228.82,228.25,228.67,11402.0,213.8798,214.4045,213.8704,214.2639,11402.0
2022-07-29 11:05:00,228.68,228.72,228.4,228.66,5897.0,214.2733,214.3108,214.0109,214.2546,5897.0
2022-07-29 11:10:00,228.63,228.68,228.35,228.46,10366.0,214.2264,214.2733,213.9641,214.0672,10366.0
2022-07-29 11:15:00,228.45,228.58,228.35,228.53,15711.0,214.0578,214.1796,213.9641,214.1327,15711.0
2022-07-29 11:20:00,228.48,228.98,228.43,228.88,13184.0,214.0859,214.5544,214.039,214.4607,13184.0
2022-07-29 11:25:00,228.76,228.83,228.27,228.52,6247.0,214.3483,214.4138,213.8891,214.1234,6247.0
2022-07-29 11:30:00,228.45,228.89,228.37,228.51,6518.0,214.0578,214.4701,213.9828,214.114,6518.0
2022-07-29 11:35:00,228.49,228.86,228.37,228.86,4121.0,214.0953,214.442,213.9828,214.442,4121.0
2022-07-29 11:40:00,228.85,229.16,228.83,229.06,7832.0,214.4326,214.7231,214.4138,214.6294,7832.0
2022-07-29 11:45:00,228.96,228.98,228.01,228.09,4621.0,214.5357,214.5544,213.6455,213.7205,4621.0
2022-07-29 11:50:00,228.05,228.5,228.04,228.44,6670.0,213.683,214.1046,213.6736,214.0484,6670.0
2022-07-29 11:55:00,228.28,228.4,228.14,228.33,5512.0,213.8985,214.0109,213.7673,213.9453,5512.0
2022-07-29 12:00:00,228.32,228.57,228.27,228.48,3504.0,213.936,214.1702,213.8891,214.0859,3504.0
2022-07-29 12:05:00,228.47,228.52,228.25,228.3,3969.0,214.0765,214.1234,213.8704,213.9172,3969.0
2022-07-29 12:10:00,228.3,228.61,228.3,228.5,5504.0,213.9172,214.2077,213.9172,214.1046,5504.0
2022-07-29 12:15:00,228.43,228.7,228.38,228.68,5475.0,214.039,214.292,213.9922,214.2733,5475.0
2022-07-29 12:20:00,228.65,229.03,228.57,228.97,3833.0,214.2452,214.6012,214.1702,214.545,3833.0
2022-07-29 12:25:00,228.92,228.93,228.76,228.78,3912.0,214.4982,214.5075,214.3483,214.367,3912.0
2022-07-29 12:30:00,228.75,228.9,228.65,228.86,5114.0,214.3389,214.4794,214.2452,214.442,5114.0
2022-07-29 12:35:00,228.75,229.07,228.71,229.06,2714.0,214.3389,214.6387,214.3014,214.6294,2714.0
2022-07-29 12:40:00,229.06,229.41,229.05,229.41,2928.0,214.6294,214.9573,214.62,214.9573,2928.0
2022-07-29 12:45:00,229.42,229.75,229.36,229.69,4423.0,214.9667,215.2759,214.9105,215.2197,4423.0
2022-07-29 12:50:00,229.64,229.67,229.4,229.53,3917.0,215.1728,215.2009,214.9479,215.0697,3917.0
2022-07-29 12:55:00,229.59,229.81,229.59,229.62,4315.0,215.126,215.3321,215.126,215.1541,4315.0
2022-07-29 13:00:00,229.64,229.69,229.41,229.42,3509.0,215.1728,215.2197,214.9573,214.9667,3509.0
2022-07-29 13:05:00,229.45,229.59,229.24,229.27,5987.0,214.9948,215.126,214.798,214.8261,5987.0
2022-07-29 13:10:00,229.23,229.32,228.86,229.05,9760.0,214.7886,214.873,214.442,214.62,9760.0
2022-07-29 13:15:00,229.01,229.01,228.8,228.82,7880.0,214.5825,214.5825,214.3857,214.4045,7880.0
2022-07-29 13:20:00,228.82,229.34,228.76,229.27,8571.0,214.4045,214.8917,214.3483,214.8261,8571.0
2022-07-29 13:25:00,229.35,229.45,229.02,229.12,6771.0,214.9011,214.9948,214.5919,214.6856,6771.0
2022-07-29 13:30:00,229.08,229.57,229.08,229.53,8672.0,214.6481,215.1072,214.6481,215.0697,8672.0
2022-07-29 13:35:00,229.47,229.92,229.47,229.91,5019.0,215.0135,215.4352,215.0135,215.4258,5019.0
2022-07-29 13:40:00,229.92,230.21,229.91,230.2,7881.0,215.4352,215.7069,215.4258,215.6975,7881.0
2022-07-29 13:45:00,230.15,230.59,230.09,230.59,10764.0,215.6507,216.063,215.5945,216.063,10764.0
2022-07-29 13:50:00,230.63,230.9,230.42,230.86,8744.0,216.1004,216.3534,215.9037,216.316,8744.0
2022-07-29 13:55:00,230.96,231.14,230.58,230.61,16116.0,216.4097,216.5783,216.0536,216.0817,16116.0
2022-07-29 14:00:00,230.67,230.96,230.46,230.84,3939.0,216.1379,216.4097,215.9412,216.2972,3939.0
2022-07-29 14:05:00,230.94,231.57,230.89,231.53,14281.0,216.3909,216.9812,216.3441,216.9437,14281.0
2022-07-29 14:10:00,231.5,231.84,231.44,231.45,10030.0,216.9156,217.2342,216.8594,216.8688,10030.0
2022-07-29 14:15:00,231.44,231.66,231.37,231.45,16339.0,216.8594,217.0656,216.7938,216.8688,16339.0
2022-07-29 14:20:00,231.44,231.53,231.18,231.31,3868.0,216.8594,216.9437,216.6158,216.7376,3868.0
2022-07-29 14:25:00,231.22,231.25,230.85,231.15,6438.0,216.6533,216.6814,216.3066,216.5877,6438.0
2022-07-29 14:30:00,231.24,231.36,231.16,231.33,5221.0,216.672,216.7845,216.5971,216.7563,5221.0
2022-07-29 14:35:00,231.31,231.61,231.31,231.43,6793.0,216.7376,217.0187,216.7376,216.85,6793.0
2022-07-29 14:40:00,231.29,231.43,231.23,231.23,3949.0,216.7189,216.85,216.6626,216.6626,3949.0
2022-07-29 14:45:00,231.21,231.5,231.21,231.29,6737.0,216.6439,216.9156,216.6439,216.7189,6737.0
2022-07-29 14:50:00,231.33,231.58,231.29,231.3,7757.0,216.7563,216.9906,216.7189,216.7282,7757.0
2022-07-29 14:55:00,231.4,231.65,231.37,231.59,12705.0,216.8219,217.0562,216.7938,217.0,12705.0
2022-07-29 15:00:00,231.65,232.46,231.59,232.46,20104.0,217.0562,217.8152,217.0,217.8152,20104.0
2022-07-29 15:05:00,232.42,232.58,232.21,232.26,10086.0,217.7777,217.9276,217.5809,217.6278,10086.0
2022-07-29 15:10:00,232.23,232.77,232.13,232.77,16542.0,217.5996,218.1056,217.5059,218.1056,16542.0
2022-07-29 15:15:00,232.86,233.0,232.67,232.98,9458.0,218.19,218.3211,218.0119,218.3024,9458.0
2022-07-29 15:20:00,232.95,233.79,232.95,233.64,38857.0,218.2743,219.0614,218.2743,218.9208,38857.0
2022-07-29 15:25:00,233.66,233.8,233.62,233.67,27305.0,218.9396,219.0707,218.9021,218.9489,27305.0
2022-07-29 15:30:00,233.68,233.75,233.3,233.74,38510.0,218.9583,219.0239,218.6022,219.0145,38510.0
2022-07-29 15:35:00,233.72,233.9,233.3,233.3,22738.0,218.9958,219.1644,218.6022,218.6022,22738.0
2022-07-29 15:40:00,233.26,233.66,233.1,233.65,59997.0,218.5648,218.9396,218.4148,218.9302,59997.0
2022-07-29 15:45:00,233.59,233.98,233.45,233.45,41189.0,218.874,219.2394,218.7428,218.7428,41189.0
2022-07-29 15:50:00,233.66,233.75,233.2,233.23,54008.0,218.9396,219.0239,218.5085,218.5366,54008.0
2022-07-29 15:55:00,233.22,233.35,233.01,233.09,113601.0,218.5273,218.6491,218.3305,218.4055,113601.0
2022-08-01 09:30:00,232.06,234.58,232.0,233.87,61710.0,217.4404,219.8016,217.3841,219.1363,61710.0
2022-08-01 09:35:00,233.84,236.91,233.5,236.48,64487.0,219.1082,221.9848,218.7896,221.5819,64487.0
2022-08-01 09:40:00,236.57,237.86,235.8,237.66,35138.0,221.6662,222.875,220.9447,222.6876,35138.0
2022-08-01 09:45:00,237.65,238.99,236.93,238.08,52572.0,222.6782,223.9338,222.0036,223.0811,52572.0
2022-08-01 09:50:00,238.12,239.74,238.05,239.29,38028.0,223.1186,224.6365,223.053,224.2149,38028.0
2022-08-01 09:55:00,239.12,239.32,238.57,238.75,26251.0,224.0556,224.243,223.5402,223.7089,26251.0
2022-08-01 10:00:00,238.22,238.52,236.51,237.18,23687.0,223.2123,223.4934,221.61,222.2378,23687.0
2022-08-01 10:05:00,237.4,238.41,237.35,237.92,15873.0,222.4439,223.3903,222.3971,222.9312,15873.0
2022-08-01 10:10:00,237.87,237.88,236.89,237.44,17814.0,222.8843,222.8937,221.9661,222.4814,17814.0
2022-08-01 10:15:00,237.35,237.37,236.48,236.63,11850.0,222.3971,222.4158,221.5819,221.7225,11850.0
2022-08-01 10:20:00,236.63,236.76,236.0,236.42,13545.0,221.7225,221.8443,221.1321,221.5257,13545.0
2022-08-01 10:25:00,236.4,236.58,236.0,236.38,8648.0,221.5069,221.6756,221.1321,221.4882,8648.0
2022-08-01 10:30:00,236.49,237.6,236.49,237.49,14216.0,221.5913,222.6313,221.5913,222.5283,14216.0
2022-08-01 10:35:00,237.45,237.63,237.1,237.61,9542.0,222.4908,222.6595,222.1628,222.6407,9542.0
2022-08-01 10:40:00,237.63,237.9,237.42,237.9,17050.0,222.6595,222.9124,222.4627,222.9124,17050.0
2022-08-01 10:45:00,237.91,238.18,237.59,238.0,16988.0,222.9218,223.1748,222.622,223.0061,16988.0
2022-08-01 10:50:00,238.02,238.54,238.01,238.5,6719.0,223.0249,223.5121,223.0155,223.4746,6719.0
2022-08-01 10:55:00,238.5,238.56,238.0,238.48,16922.0,223.4746,223.5309,223.0061,223.4559,16922.0
2022-08-01 11:00:00,238.47,238.7,237.78,237.79,13781.0,223.4465,223.662,222.8,222.8094,13781.0
2022-08-01 11:05:00,237.73,237.96,237.53,237.76,15227.0,222.7532,222.9687,222.5658,222.7813,15227.0
2022-08-01 11:10:00,237.65,237.99,237.24,237.83,15303.0,222.6782,222.9968,222.294,222.8469,15303.0
2022-08-01 11:15:00,237.8,237.8,235.88,236.21,29486.0,222.8187,222.8187,221.0197,221.3289,29486.0
2022-08-01 11:20:00,236.27,237.0,235.84,236.84,13798.0,221.3851,222.0691,220.9822,221.9192,13798.0
2022-08-01 11:25:00,236.83,237.25,236.81,237.23,10428.0,221.9099,222.3034,221.8911,222.2847,10428.0
2022-08-01 11:30:00,237.11,237.23,236.47,236.77,8105.0,222.1722,222.2847,221.5725,221.8536,8105.0
2022-08-01 11:35:00,236.77,236.83,235.9,235.9,10895.0,221.8536,221.9099,221.0384,221.0384,10895.0
2022-08-01 11:40:00,235.71,236.66,235.71,236.66,13717.0,220.8604,221.7506,220.8604,221.7506,13717.0
2022-08-01 11:45:00,236.69,236.95,236.58,236.9,8199.0,221.7787,222.0223,221.6756,221.9754,8199.0
2022-08-01 11:50:00,236.94,236.94,236.61,236.72,6004.0,222.0129,222.0129,221.7037,221.8068,6004.0
2022-08-01 11:55:00,236.82,236.86,236.41,236.75,7006.0,221.9005,221.938,221.5163,221.8349,7006.0
2022-08-01 12:00:00,236.71,236.71,236.08,236.37,10867.0,221.7974,221.7974,221.2071,221.4788,10867.0
2022-08-01 12:05:00,236.49,236.5,235.68,236.06,10499.0,221.5913,221.6006,220.8323,221.1884,10499.0
2022-08-01 12:10:00,235.98,236.09,235.35,235.63,5620.0,221.1134,221.2165,220.5231,220.7854,5620.0
2022-08-01 12:15:00,235.65,235.99,235.41,235.99,11483.0,220.8042,221.1228,220.5793,221.1228,11483.0
2022-08-01 12:20:00,235.94,236.2,235.94,236.06,4273.0,221.0759,221.3195,221.0759,221.1884,4273.0
2022-08-01 12:25:00,236.06,236.25,236.02,236.15,10818.0,221.1884,221.3664,221.1509,221.2727,10818.0
2022-08-01 12:30:00,236.15,236.51,236.02,236.51,12954.0,221.2727,221.61,221.1509,221.61,12954.0
2022-08-01 12:35:00,236.51,236.52,236.23,236.46,7148.0,221.61,221.6194,221.3477,221.5632,7148.0
2022-08-01 12:40:00,236.47,236.72,236.47,236.64,5032.0,221.5725,221.8068,221.5725,221.7318,5032.0
2022-08-01 12:45:00,236.76,237.24,236.61,236.65,8029.0,221.8443,222.294,221.7037,221.7412,8029.0
2022-08-01 12:50:00,236.56,236.71,236.14,236.15,2476.0,221.6569,221.7974,221.2633,221.2727,2476.0
2022-08-01 12:55:00,236.07,236.54,236.04,236.54,4627.0,221.1977,221.6381,221.1696,221.6381,4627.0
2022-08-01 13:00:00,236.52,236.52,236.13,236.2,7245.0,221.6194,221.6194,221.2539,221.3195,7245.0
2022-08-01 13:05:00,236.1,236.52,235.91,236.44,7012.0,221.2258,221.6194,221.0478,221.5444,7012.0
2022-08-01 13:10:00,236.47,236.59,236.25,236.59,5651.0,221.5725,221.685,221.3664,221.685,5651.0
2022-08-01 13:15:00,236.56,236.74,236.38,236.45,7692.0,221.6569,221.8255,221.4882,221.5538,7692.0
2022-08-01 13:20:00,236.43,236.76,236.17,236.24,11568.0,221.5351,221.8443,221.2914,221.357,11568.0
2022-08-01 13:25:00,236.24,236.57,235.9,235.94,10727.0,221.357,221.6662,221.0384,221.0759,10727.0
2022-08-01 13:30:00,235.93,236.1,235.69,235.89,5670.0,221.0665,221.2258,220.8417,221.0291,5670.0
2022-08-01 13:35:00,235.97,236.07,235.83,236.07,4955.0,221.104,221.1977,220.9728,221.1977,4955.0
2022-08-01 13:40:00,236.06,236.34,236.05,236.18,5291.0,221.1884,221.4507,221.179,221.3008,5291.0
2022-08-01 13:45:00,236.19,236.48,235.7,236.37,8601.0,221.3102,221.5819,220.851,221.4788,8601.0
2022-08-01 13:50:00,236.36,236.44,236.11,236.2,5404.0,221.4695,221.5444,221.2352,221.3195,5404.0
2022-08-01 13:55:00,236.17,236.9,236.1,236.86,20146.0,221.2914,221.9754,221.2258,221.938,20146.0
2022-08-01 14:00:00,236.9,237.27,236.82,237.2,24052.0,221.9754,222.3221,221.9005,222.2565,24052.0
2022-08-01 14:05:00,237.19,237.28,236.97,237.24,7387.0,222.2472,222.3315,222.041,222.294,7387.0
2022-08-01 14:10:00,237.24,237.53,237.1,237.53,17986.0,222.294,222.5658,222.1628,222.5658,17986.0
2022-08-01 14:15:00,237.53,237.79,237.36,237.43,5300.0,222.5658,222.8094,222.4065,222.4721,5300.0
2022-08-01 14:20:00,237.43,237.84,237.42,237.82,4694.0,222.4721,222.8562,222.4627,222.8375,4694.0
2022-08-01 14:25:00,237.82,237.96,237.6,237.74,5634.0,222.8375,222.9687,222.6313,222.7625,5634.0
2022-08-01 14:30:00,237.8,238.09,237.65,237.65,8509.0,222.8187,223.0905,222.6782,222.6782,8509.0
2022-08-01 14:35:00,237.75,237.99,237.65,237.77,10306.0,222.7719,222.9968,222.6782,222.7906,10306.0
2022-08-01 14:40:00,237.81,238.03,237.52,237.62,8416.0,222.8281,223.0343,222.5564,222.6501,8416.0
2022-08-01 14:45:00,237.61,237.84,237.57,237.68,12651.0,222.6407,222.8562,222.6032,222.7063,12651.0
2022-08-01 14:50:00,237.69,238.2,237.66,238.06,6514.0,222.7157,223.1935,222.6876,223.0624,6514.0
2022-08-01 14:55:00,238.19,238.51,238.04,238.31,8320.0,223.1842,223.484,223.0436,223.2966,8320.0
2022-08-01 15:00:00,238.28,238.43,238.21,238.31,5816.0,223.2685,223.4091,223.2029,223.2966,5816.0
2022-08-01 15:05:00,238.33,238.75,238.3,238.57,6881.0,223.3154,223.7089,223.2872,223.5402,6881.0
2022-08-01 15:10:00,238.62,238.8,238.54,238.75,5915.0,223.5871,223.7557,223.5121,223.7089,5915.0
2022-08-01 15:15:00,238.72,238.9,238.46,238.55,9060.0,223.6808,223.8494,223.4372,223.5215,9060.0
2022-08-01 15:20:00,238.56,238.6,238.3,238.3,8371.0,223.5309,223.5683,223.2872,223.2872,8371.0
2022-08-01 15:25:00,238.3,238.38,238.02,238.17,13641.0,223.2872,223.3622,223.0249,223.1654,13641.0
2022-08-01 15:30:00,238.19,238.55,238.07,238.16,15449.0,223.1842,223.5215,223.0717,223.1561,15449.0
2022-08-01 15:35:00,238.16,238.46,238.15,238.37,14346.0,223.1561,223.4372,223.1467,223.3528,14346.0
2022-08-01 15:40:00,238.38,238.48,237.98,238.04,17327.0,223.3622,223.4559,222.9874,223.0436,17327.0
2022-08-01 15:45:00,238.05,238.45,238.05,238.26,27924.0,223.053,223.4278,223.053,223.2498,27924.0
2022-08-01 15:50:00,238.41,238.51,238.01,238.06,45269.0,223.3903,223.484,223.0155,223.0624,45269.0
2022-08-01 15:55:00,238.04,238.06,237.57,237.62,71595.0,223.0436,223.0624,222.6032,222.6501,71595.0
2022-08-02 09:30:00,235.88,236.64,233.79,234.01,28047.0,221.0197,221.7318,219.0614,219.2675,28047.0
2022-08-02 09:35:00,233.8,234.75,233.05,234.24,24238.0,219.0707,219.9609,218.368,219.483,24238.0
2022-08-02 09:40:00,234.84,235.29,234.56,234.75,7415.0,220.0452,220.4669,219.7829,219.9609,7415.0
2022-08-02 09:45:00,235.09,235.24,233.48,234.06,16493.0,220.2795,220.42,218.7709,219.3144,16493.0
2022-08-02 09:50:00,234.06,234.55,232.11,232.11,15454.0,219.3144,219.7735,217.4872,217.4872,15454.0
2022-08-02 09:55:00,232.0,232.51,231.53,231.56,26241.0,217.3841,217.862,216.9437,216.9719,26241.0
2022-08-02 10:00:00,231.54,232.86,231.53,231.96,16564.0,216.9531,218.19,216.9437,217.3467,16564.0
2022-08-02 10:05:00,231.96,232.63,231.95,232.0,7826.0,217.3467,217.9744,217.3373,217.3841,7826.0
2022-08-02 10:10:00,231.77,232.21,231.66,231.99,12980.0,217.1686,217.5809,217.0656,217.3748,12980.0
2022-08-02 10:15:00,232.01,232.31,231.9,232.09,8043.0,217.3935,217.6746,217.2904,217.4685,8043.0
2022-08-02 10:20:00,232.01,232.56,232.01,232.21,4459.0,217.3935,217.9089,217.3935,217.5809,4459.0
2022-08-02 10:25:00,232.33,232.99,232.33,232.84,4279.0,217.6933,218.3118,217.6933,218.1712,4279.0
2022-08-02 10:30:00,232.82,233.21,232.71,233.01,6887.0,218.1525,218.5179,218.0494,218.3305,6887.0
2022-08-02 10:35:00,233.17,233.39,233.03,233.25,8596.0,218.4804,218.6866,218.3492,218.5554,8596.0
2022-08-02 10:40:00,233.27,233.3,232.79,233.26,17629.0,218.5741,218.6022,218.1244,218.5648,17629.0
2022-08-02 10:45:00,233.3,233.4,233.01,233.31,8412.0,218.6022,218.6959,218.3305,218.6116,8412.0
2022-08-02 10:50:00,233.29,233.99,233.29,233.82,8532.0,218.5929,219.2488,218.5929,219.0895,8532.0
2022-08-02 10:55:00,233.71,234.08,233.65,233.91,6968.0,218.9864,219.3331,218.9302,219.1738,6968.0
2022-08-02 11:00:00,233.96,234.26,233.46,233.46,5980.0,219.2207,219.5018,218.7522,218.7522,5980.0
2022-08-02 11:05:00,233.4,233.58,233.18,233.46,5614.0,218.6959,218.8646,218.4898,218.7522,5614.0
2022-08-02 11:10:00,233.65,233.76,233.3,233.3,2752.0,218.9302,219.0333,218.6022,218.6022,2752.0
2022-08-02 11:15:00,233.37,233.45,232.95,233.02,3895.0,218.6678,218.7428,218.2743,218.3399,3895.0
2022-08-02 11:20:00,233.03,233.15,232.8,233.14,6203.0,218.3492,218.4617,218.1337,218.4523,6203.0
2022-08-02 11:25:00,233.19,233.4,233.15,233.2,5049.0,218.4992,218.6959,218.4617,218.5085,5049.0
2022-08-02 11:30:00,233.27,233.28,232.79,233.18,4554.0,218.5741,218.5835,218.1244,218.4898,4554.0
2022-08-02 11:35:00,233.36,233.62,233.3,233.31,4216.0,218.6585,218.9021,218.6022,218.6116,4216.0
2022-08-02 11:40:00,233.45,234.09,233.38,234.01,5783.0,218.7428,219.3425,218.6772,219.2675,5783.0
2022-08-02 11:45:00,234.11,234.15,233.39,233.51,14363.0,219.3612,219.3987,218.6866,218.799,14363.0
2022-08-02 11:50:00,233.39,233.61,233.19,233.21,5297.0,218.6866,218.8927,218.4992,218.5179,5297.0
2022-08-02 11:55:00,233.19,233.44,233.19,233.44,5896.0,218.4992,218.7334,218.4992,218.7334,5896.0
2022-08-02 12:00:00,233.4,234.12,233.4,233.95,7809.0,218.6959,219.3706,218.6959,219.2113,7809.0
2022-08-02 12:05:00,233.96,234.13,233.89,233.98,3396.0,219.2207,219.3799,219.1551,219.2394,3396.0
2022-08-02 12:10:00,234.08,234.1,233.8,234.09,4011.0,219.3331,219.3518,219.0707,219.3425,4011.0
2022-08-02 12:15:00,234.06,234.29,233.91,234.1,6603.0,219.3144,219.5299,219.1738,219.3518,6603.0
2022-08-02 12:20:00,234.05,234.22,234.04,234.22,6654.0,219.305,219.4643,219.2956,219.4643,6654.0
2022-08-02 12:25:00,234.22,234.34,234.1,234.34,3896.0,219.4643,219.5767,219.3518,219.5767,3896.0
2022-08-02 12:30:00,234.42,234.45,234.14,234.19,6169.0,219.6517,219.6798,219.3893,219.4362,6169.0
2022-08-02 12:35:00,234.2,234.5,234.14,234.44,5929.0,219.4455,219.7266,219.3893,219.6704,5929.0
2022-08-02 12:40:00,234.34,234.56,234.34,234.52,4505.0,219.5767,219.7829,219.5767,219.7454,4505.0
2022-08-02 12:45:00,234.44,234.44,234.17,234.24,5207.0,219.6704,219.6704,219.4174,219.483,5207.0
2022-08-02 12:50:00,234.24,234.49,234.09,234.48,6348.0,219.483,219.7173,219.3425,219.7079,6348.0
2022-08-02 12:55:00,234.42,234.53,234.26,234.39,5779.0,219.6517,219.7547,219.5018,219.6236,5779.0
2022-08-02 13:00:00,234.39,234.39,233.91,234.0,5420.0,219.6236,219.6236,219.1738,219.2581,5420.0
2022-08-02 13:05:00,233.97,234.03,233.7,233.83,3134.0,219.23,219.2862,218.977,219.0988,3134.0
2022-08-02 13:10:00,233.84,234.01,233.78,233.91,4506.0,219.1082,219.2675,219.052,219.1738,4506.0
2022-08-02 13:15:00,233.86,233.92,233.61,233.77,2731.0,219.127,219.1832,218.8927,219.0426,2731.0
2022-08-02 13:20:00,233.72,233.78,233.45,233.49,3838.0,218.9958,219.052,218.7428,218.7803,3838.0
2022-08-02 13:25:00,233.41,233.41,232.41,232.65,20902.0,218.7053,218.7053,217.7683,217.9932,20902.0
2022-08-02 13:30:00,232.33,232.58,232.22,232.41,7555.0,217.6933,217.9276,217.5903,217.7683,7555.0
2022-08-02 13:35:00,232.45,232.66,232.25,232.53,4714.0,217.8058,218.0026,217.6184,217.8807,4714.0
2022-08-02 13:40:00,232.55,232.89,232.37,232.46,9466.0,217.8995,218.2181,217.7308,217.8152,9466.0
2022-08-02 13:45:00,232.47,232.48,232.03,232.22,5567.0,217.8245,217.8339,217.4122,217.5903,5567.0
2022-08-02 13:50:00,232.14,232.42,231.99,232.37,5124.0,217.5153,217.7777,217.3748,217.7308,5124.0
2022-08-02 13:55:00,232.36,232.42,232.23,232.29,3555.0,217.7215,217.7777,217.5996,217.6559,3555.0
2022-08-02 14:00:00,232.31,232.73,232.2,232.73,8340.0,217.6746,218.0681,217.5715,218.0681,8340.0
2022-08-02 14:05:00,232.66,233.32,232.57,233.29,8776.0,218.0026,218.621,217.9182,218.5929,8776.0
2022-08-02 14:10:00,233.38,233.45,233.09,233.39,10246.0,218.6772,218.7428,218.4055,218.6866,10246.0
2022-08-02 14:15:00,233.27,233.66,233.27,233.5,11108.0,218.5741,218.9396,218.5741,218.7896,11108.0
2022-08-02 14:20:00,233.51,233.92,233.42,233.87,4039.0,218.799,219.1832,218.7147,219.1363,4039.0
2022-08-02 14:25:00,233.85,234.01,233.69,234.0,4237.0,219.1176,219.2675,218.9677,219.2581,4237.0
2022-08-02 14:30:00,233.93,234.15,233.83,234.03,9779.0,219.1925,219.3987,219.0988,219.2862,9779.0
2022-08-02 14:35:00,233.97,234.44,233.96,234.33,10566.0,219.23,219.6704,219.2207,219.5673,10566.0
2022-08-02 14:40:00,234.37,234.42,234.16,234.24,8587.0,219.6048,219.6517,219.4081,219.483,8587.0
2022-08-02 14:45:00,234.2,234.2,233.85,234.06,4570.0,219.4455,219.4455,219.1176,219.3144,4570.0
2022-08-02 14:50:00,234.12,234.28,233.46,233.46,5249.0,219.3706,219.5205,218.7522,218.7522,5249.0
2022-08-02 14:55:00,233.48,233.75,233.36,233.73,8564.0,218.7709,219.0239,218.6585,219.0051,8564.0
2022-08-02 15:00:00,233.67,234.05,233.67,233.94,5177.0,218.9489,219.305,218.9489,219.2019,5177.0
2022-08-02 15:05:00,233.93,234.03,233.78,233.78,4544.0,219.1925,219.2862,219.052,219.052,4544.0
2022-08-02 15:10:00,233.86,233.89,233.59,233.64,3354.0,219.127,219.1551,218.874,218.9208,3354.0
2022-08-02 15:15:00,233.66,233.74,233.37,233.45,4726.0,218.9396,219.0145,218.6678,218.7428,4726.0
2022-08-02 15:20:00,233.37,233.47,233.17,233.22,11420.0,218.6678,218.7615,218.4804,218.5273,11420.0
2022-08-02 15:25:00,233.24,234.5,233.19,234.42,20690.0,218.546,219.7266,218.4992,219.6517,20690.0
2022-08-02 15:30:00,234.41,234.53,234.12,234.38,15860.0,219.6423,219.7547,219.3706,219.6142,15860.0
2022-08-02 15:35:00,234.39,234.46,233.86,233.93,14331.0,219.6236,219.6892,219.127,219.1925,14331.0
2022-08-02 15:40:00,233.94,234.33,233.88,234.06,13217.0,219.2019,219.5673,219.1457,219.3144,13217.0
2022-08-02 15:45:00,234.06,234.13,233.65,233.77,20495.0,219.3144,219.3799,218.9302,219.0426,20495.0
2022-08-02 15:50:00,233.78,233.83,233.38,233.46,25668.0,219.052,219.0988,218.6772,218.7522,25668.0
2022-08-02 15:55:00,233.45,233.51,233.15,233.27,53266.0,218.7428,218.799,218.4617,218.5741,53266.0
2022-08-03 09:30:00,234.85,235.69,233.7,234.82,14821.0,220.0546,220.8417,218.977,220.0265,14821.0
2022-08-03 09:35:00,235.21,236.09,235.06,235.41,8366.0,220.3919,221.2165,220.2514,220.5793,8366.0
2022-08-03 09:40:00,235.52,235.75,234.6,234.69,9038.0,220.6824,220.8979,219.8203,219.9047,9038.0
2022-08-03 09:45:00,234.71,235.0,234.0,234.37,6541.0,219.9234,220.1951,219.2581,219.6048,6541.0
2022-08-03 09:50:00,234.4,234.85,234.23,234.35,3827.0,219.6329,220.0546,219.4736,219.5861,3827.0
2022-08-03 09:55:00,234.23,234.51,234.23,234.35,807.0,219.4736,219.736,219.4736,219.5861,807.0
2022-08-03 10:00:00,234.68,235.01,234.36,234.79,4206.0,219.8953,220.2045,219.5955,219.9984,4206.0
2022-08-03 10:05:00,234.83,235.66,234.68,235.66,8376.0,220.0358,220.8136,219.8953,220.8136,8376.0
2022-08-03 10:10:00,235.58,235.59,234.9,235.21,5833.0,220.7386,220.748,220.1014,220.3919,5833.0
2022-08-03 10:15:00,234.88,234.89,233.57,233.74,5176.0,220.0827,220.0921,218.8552,219.0145,5176.0
2022-08-03 10:20:00,233.57,233.77,233.44,233.63,2666.0,218.8552,219.0426,218.7334,218.9114,2666.0
2022-08-03 10:25:00,233.77,234.01,233.44,233.92,4509.0,219.0426,219.2675,218.7334,219.1832,4509.0
2022-08-03 10:30:00,234.22,234.48,233.85,233.86,2520.0,219.4643,219.7079,219.1176,219.127,2520.0
2022-08-03 10:35:00,233.89,233.92,232.94,233.04,12690.0,219.1551,219.1832,218.2649,218.3586,12690.0
2022-08-03 10:40:00,233.04,233.05,232.43,232.73,5004.0,218.3586,218.368,217.787,218.0681,5004.0
2022-08-03 10:45:00,232.76,233.39,232.75,233.14,5770.0,218.0963,218.6866,218.0869,218.4523,5770.0
2022-08-03 10:50:00,233.22,233.43,233.19,233.22,2431.0,218.5273,218.724,218.4992,218.5273,2431.0
2022-08-03 10:55:00,233.34,233.53,233.0,233.3,10765.0,218.6397,218.8177,218.3211,218.6022,10765.0
2022-08-03 11:00:00,233.26,233.51,233.03,233.14,5071.0,218.5648,218.799,218.3492,218.4523,5071.0
2022-08-03 11:05:00,233.11,233.4,233.11,233.27,3615.0,218.4242,218.6959,218.4242,218.5741,3615.0
2022-08-03 11:10:00,233.36,233.53,233.19,233.36,13332.0,218.6585,218.8177,218.4992,218.6585,13332.0
2022-08-03 11:15:00,233.42,233.6,233.22,233.23,14250.0,218.7147,218.8833,218.5273,218.5366,14250.0
2022-08-03 11:20:00,233.25,233.53,233.21,233.52,2757.0,218.5554,218.8177,218.5179,218.8084,2757.0
2022-08-03 11:25:00,233.47,233.72,233.41,233.56,2431.0,218.7615,218.9958,218.7053,218.8459,2431.0
2022-08-03 11:30:00,233.57,233.99,233.55,233.96,2500.0,218.8552,219.2488,218.8365,219.2207,2500.0
2022-08-03 11:35:00,233.94,234.11,233.93,233.99,11547.0,219.2019,219.3612,219.1925,219.2488,11547.0
2022-08-03 11:40:00,234.03,234.24,234.03,234.2,2937.0,219.2862,219.483,219.2862,219.4455,2937.0
2022-08-03 11:45:00,234.07,234.08,233.7,233.71,3938.0,219.3237,219.3331,218.977,218.9864,3938.0
2022-08-03 11:50:00,233.71,233.71,233.48,233.65,1450.0,218.9864,218.9864,218.7709,218.9302,1450.0
2022-08-03 11:55:00,233.7,234.03,233.7,233.85,1300.0,218.977,219.2862,218.977,219.1176,1300.0
2022-08-03 12:00:00,233.69,233.69,233.58,233.6,1152.0,218.9677,218.9677,218.8646,218.8833,1152.0
2022-08-03 12:05:00,233.6,233.71,233.58,233.71,1326.0,218.8833,218.9864,218.8646,218.9864,1326.0
2022-08-03 12:10:00,233.57,233.89,233.56,233.58,2699.0,218.8552,219.1551,218.8459,218.8646,2699.0
2022-08-03 12:15:00,233.52,233.88,233.48,233.67,4948.0,218.8084,219.1457,218.7709,218.9489,4948.0
2022-08-03 12:20:00,233.69,233.94,233.62,233.67,4489.0,218.9677,219.2019,218.9021,218.9489,4489.0
2022-08-03 12:25:00,233.63,233.63,233.16,233.16,5737.0,218.9114,218.9114,218.4711,218.4711,5737.0
2022-08-03 12:30:00,233.22,233.39,233.0,233.36,5581.0,218.5273,218.6866,218.3211,218.6585,5581.0
2022-08-03 12:35:00,233.26,233.26,232.83,232.83,4338.0,218.5648,218.5648,218.1618,218.1618,4338.0
2022-08-03 12:40:00,232.97,233.23,232.9,232.9,5199.0,218.293,218.5366,218.2274,218.2274,5199.0
2022-08-03 12:45:00,232.89,233.23,232.73,233.11,5595.0,218.2181,218.5366,218.0681,218.4242,5595.0
2022-08-03 12:50:00,233.09,233.34,232.99,233.34,3363.0,218.4055,218.6397,218.3118,218.6397,3363.0
2022-08-03 12:55:00,233.27,233.46,233.14,233.22,4890.0,218.5741,218.7522,218.4523,218.5273,4890.0
2022-08-03 13:00:00,233.21,233.37,233.0,233.0,3614.0,218.5179,218.6678,218.3211,218.3211,3614.0
2022-08-03 13:05:00,233.0,233.3,233.0,233.0,5977.0,218.3211,218.6022,218.3211,218.3211,5977.0
2022-08-03 13:10:00,233.0,233.05,232.75,232.75,5306.0,218.3211,218.368,218.0869,218.0869,5306.0
2022-08-03 13:15:00,232.82,232.89,232.7,232.7,5642.0,218.1525,218.2181,218.04,218.04,5642.0
2022-08-03 13:20:00,232.7,232.8,232.63,232.66,6015.0,218.04,218.1337,217.9744,218.0026,6015.0
2022-08-03 13:25:00,232.63,232.81,232.47,232.58,7212.0,217.9744,218.1431,217.8245,217.9276,7212.0
2022-08-03 13:30:00,232.54,232.71,232.47,232.69,4174.0,217.8901,218.0494,217.8245,218.0307,4174.0
2022-08-03 13:35:00,232.66,232.7,232.3,232.31,7418.0,218.0026,218.04,217.6652,217.6746,7418.0
2022-08-03 13:40:00,232.26,232.78,232.11,232.73,8832.0,217.6278,218.115,217.4872,218.0681,8832.0
2022-08-03 13:45:00,232.76,232.79,232.21,232.34,6151.0,218.0963,218.1244,217.5809,217.7027,6151.0
2022-08-03 13:50:00,232.26,232.32,231.81,231.82,7864.0,217.6278,217.684,217.2061,217.2155,7864.0
2022-08-03 13:55:00,231.76,232.16,231.73,231.86,7947.0,217.1593,217.5341,217.1311,217.253,7947.0
2022-08-03 14:00:00,231.84,232.42,231.74,232.31,8946.0,217.2342,217.7777,217.1405,217.6746,8946.0
2022-08-03 14:05:00,232.29,232.77,232.29,232.6,1907.0,217.6559,218.1056,217.6559,217.9463,1907.0
2022-08-03 14:10:00,232.78,233.33,232.78,233.23,3159.0,218.115,218.6303,218.115,218.5366,3159.0
2022-08-03 14:15:00,233.37,233.66,233.32,233.66,5659.0,218.6678,218.9396,218.621,218.9396,5659.0
2022-08-03 14:20:00,233.59,233.91,233.59,233.86,2948.0,218.874,219.1738,218.874,219.127,2948.0
2022-08-03 14:25:00,233.82,233.84,233.65,233.67,2912.0,219.0895,219.1082,218.9302,218.9489,2912.0
2022-08-03 14:30:00,233.67,234.07,233.5,233.99,7192.0,218.9489,219.3237,218.7896,219.2488,7192.0
2022-08-03 14:35:00,234.07,234.13,234.0,234.0,1387.0,219.3237,219.3799,219.2581,219.2581,1387.0
2022-08-03 14:40:00,234.12,234.3,233.99,234.03,3707.0,219.3706,219.5392,219.2488,219.2862,3707.0
2022-08-03 14:45:00,234.05,234.22,233.98,234.21,768.0,219.305,219.4643,219.2394,219.4549,768.0
2022-08-03 14:50:00,234.19,234.2,234.04,234.2,949.0,219.4362,219.4455,219.2956,219.4455,949.0
2022-08-03 14:55:00,234.3,234.3,234.04,234.04,2754.0,219.5392,219.5392,219.2956,219.2956,2754.0
2022-08-03 15:00:00,233.92,234.19,233.91,234.19,3398.0,219.1832,219.4362,219.1738,219.4362,3398.0
2022-08-03 15:05:00,234.17,234.18,233.96,234.1,1601.0,219.4174,219.4268,219.2207,219.3518,1601.0
2022-08-03 15:10:00,234.07,234.12,233.93,234.01,6649.0,219.3237,219.3706,219.1925,219.2675,6649.0
2022-08-03 15:15:00,234.0,234.39,234.0,234.11,18679.0,219.2581,219.6236,219.2581,219.3612,18679.0
2022-08-03 15:20:00,234.13,234.57,234.13,234.57,5064.0,219.3799,219.7922,219.3799,219.7922,5064.0
2022-08-03 15:25:00,234.59,234.7,234.37,234.41,4231.0,219.811,219.914,219.6048,219.6423,4231.0
2022-08-03 15:30:00,234.37,234.45,234.25,234.34,2981.0,219.6048,219.6798,219.4924,219.5767,2981.0
2022-08-03 15:35:00,234.29,234.41,234.2,234.27,9511.0,219.5299,219.6423,219.4455,219.5111,9511.0
2022-08-03 15:40:00,234.22,234.61,234.1,234.53,9022.0,219.4643,219.8297,219.3518,219.7547,9022.0
2022-08-03 15:45:00,234.52,234.52,234.22,234.32,8068.0,219.7454,219.7454,219.4643,219.558,8068.0
2022-08-03 15:50:00,234.43,234.46,233.87,233.89,17727.0,219.661,219.6892,219.1363,219.1551,17727.0
2022-08-03 15:55:00,233.91,233.91,233.09,233.1,55271.0,219.1738,219.1738,218.4055,218.4148,55271.0
2022-08-04 09:30:00,233.79,234.09,233.35,234.08,22008.0,219.0614,219.3425,218.6491,219.3331,22008.0
2022-08-04 09:35:00,233.81,234.44,233.51,233.58,4375.0,219.0801,219.6704,218.799,218.8646,4375.0
2022-08-04 09:40:00,233.62,234.93,233.58,234.75,6469.0,218.9021,220.1295,218.8646,219.9609,6469.0
2022-08-04 09:45:00,234.5,235.26,234.24,234.75,15532.0,219.7266,220.4388,219.483,219.9609,15532.0
2022-08-04 09:50:00,234.11,234.16,233.62,233.62,3112.0,219.3612,219.4081,218.9021,218.9021,3112.0
2022-08-04 09:55:00,233.78,234.33,233.72,233.94,1709.0,219.052,219.5673,218.9958,219.2019,1709.0
2022-08-04 10:00:00,234.11,234.68,233.68,234.65,6849.0,219.3612,219.8953,218.9583,219.8672,6849.0
2022-08-04 10:05:00,234.62,234.81,233.84,234.18,4533.0,219.8391,220.0171,219.1082,219.4268,4533.0
2022-08-04 10:10:00,234.17,234.26,233.94,234.2,4835.0,219.4174,219.5018,219.2019,219.4455,4835.0
2022-08-04 10:15:00,234.31,234.46,233.95,234.31,4644.0,219.5486,219.6892,219.2113,219.5486,4644.0
2022-08-04 10:20:00,234.24,234.33,234.03,234.24,2122.0,219.483,219.5673,219.2862,219.483,2122.0
2022-08-04 10:25:00,234.42,234.98,234.37,234.49,5083.0,219.6517,220.1764,219.6048,219.7173,5083.0
2022-08-04 10:30:00,234.66,234.89,234.37,234.37,2257.0,219.8766,220.0921,219.6048,219.6048,2257.0
2022-08-04 10:35:00,234.61,234.61,234.01,234.3,3000.0,219.8297,219.8297,219.2675,219.5392,3000.0
2022-08-04 10:40:00,234.21,234.59,234.07,234.43,6762.0,219.4549,219.811,219.3237,219.661,6762.0
2022-08-04 10:45:00,234.36,234.89,234.36,234.89,4046.0,219.5955,220.0921,219.5955,220.0921,4046.0
2022-08-04 10:50:00,234.88,235.04,234.7,234.86,6354.0,220.0827,220.2326,219.914,220.064,6354.0
2022-08-04 10:55:00,235.03,235.03,234.48,234.48,16237.0,220.2232,220.2232,219.7079,219.7079,16237.0
2022-08-04 11:00:00,234.79,234.8,234.64,234.64,2043.0,219.9984,220.0077,219.8578,219.8578,2043.0
2022-08-04 11:05:00,234.69,235.32,234.69,234.86,6099.0,219.9047,220.495,219.9047,220.064,6099.0
2022-08-04 11:10:00,234.86,235.05,234.85,234.98,1300.0,220.064,220.242,220.0546,220.1764,1300.0
2022-08-04 11:15:00,235.09,235.4,235.08,235.19,5417.0,220.2795,220.5699,220.2701,220.3732,5417.0
2022-08-04 11:20:00,235.3,235.41,235.07,235.09,4650.0,220.4762,220.5793,220.2607,220.2795,4650.0
2022-08-04 11:25:00,234.96,234.96,234.48,234.82,5143.0,220.1577,220.1577,219.7079,220.0265,5143.0
2022-08-04 11:30:00,234.76,234.99,234.52,234.8,5302.0,219.9703,220.1858,219.7454,220.0077,5302.0
2022-08-04 11:35:00,234.63,234.74,234.0,234.0,3633.0,219.8484,219.9515,219.2581,219.2581,3633.0
2022-08-04 11:40:00,234.03,234.39,233.88,234.35,3192.0,219.2862,219.6236,219.1457,219.5861,3192.0
2022-08-04 11:45:00,234.45,234.7,234.34,234.4,3651.0,219.6798,219.914,219.5767,219.6329,3651.0
2022-08-04 11:50:00,234.33,234.45,234.26,234.4,2500.0,219.5673,219.6798,219.5018,219.6329,2500.0
2022-08-04 11:55:00,234.43,234.55,234.32,234.55,2832.0,219.661,219.7735,219.558,219.7735,2832.0
2022-08-04 12:00:00,234.52,234.72,234.18,234.21,6398.0,219.7454,219.9328,219.4268,219.4549,6398.0
2022-08-04 12:05:00,234.3,234.67,234.3,234.53,3405.0,219.5392,219.8859,219.5392,219.7547,3405.0
2022-08-04 12:10:00,234.55,234.55,234.03,234.1,9773.0,219.7735,219.7735,219.2862,219.3518,9773.0
2022-08-04 12:15:00,234.0,234.84,233.98,234.46,3860.0,219.2581,220.0452,219.2394,219.6892,3860.0
2022-08-04 12:20:00,234.29,234.33,234.11,234.27,1979.0,219.5299,219.5673,219.3612,219.5111,1979.0
2022-08-04 12:25:00,234.22,234.61,234.22,234.6,2207.0,219.4643,219.8297,219.4643,219.8203,2207.0
2022-08-04 12:30:00,234.62,234.9,234.61,234.9,2740.0,219.8391,220.1014,219.8297,220.1014,2740.0
2022-08-04 12:35:00,234.8,234.88,234.73,234.87,4166.0,220.0077,220.0827,219.9421,220.0733,4166.0
2022-08-04 12:40:00,234.99,235.11,234.77,234.93,3447.0,220.1858,220.2982,219.9796,220.1295,3447.0
2022-08-04 12:45:00,234.9,234.92,234.43,234.43,6456.0,220.1014,220.1202,219.661,219.661,6456.0
2022-08-04 12:50:00,234.38,234.62,234.37,234.62,1500.0,219.6142,219.8391,219.6048,219.8391,1500.0
2022-08-04 12:55:00,234.61,234.85,234.56,234.77,3613.0,219.8297,220.0546,219.7829,219.9796,3613.0
2022-08-04 13:00:00,234.86,235.06,234.26,234.42,12844.0,220.064,220.2514,219.5018,219.6517,12844.0
2022-08-04 13:05:00,234.41,234.69,234.36,234.54,1475.0,219.6423,219.9047,219.5955,219.7641,1475.0
2022-08-04 13:10:00,234.53,234.84,234.46,234.74,802.0,219.7547,220.0452,219.6892,219.9515,802.0
2022-08-04 13:15:00,234.78,234.95,234.66,234.8,6441.0,219.989,220.1483,219.8766,220.0077,6441.0
2022-08-04 13:20:00,234.84,234.9,234.63,234.84,3007.0,220.0452,220.1014,219.8484,220.0452,3007.0
2022-08-04 13:25:00,234.87,235.14,234.86,235.14,2662.0,220.0733,220.3263,220.064,220.3263,2662.0
2022-08-04 13:30:00,235.08,235.27,234.97,235.17,6273.0,220.2701,220.4481,220.167,220.3544,6273.0
2022-08-04 13:35:00,235.29,235.33,235.14,235.23,1896.0,220.4669,220.5043,220.3263,220.4106,1896.0
2022-08-04 13:40:00,235.2,235.25,234.82,234.96,4266.0,220.3825,220.4294,220.0265,220.1577,4266.0
2022-08-04 13:45:00,235.07,235.32,235.01,235.31,11054.0,220.2607,220.495,220.2045,220.4856,11054.0
2022-08-04 13:50:00,235.31,235.32,234.89,234.97,1900.0,220.4856,220.495,220.0921,220.167,1900.0
2022-08-04 13:55:00,234.93,234.97,234.76,234.94,2100.0,220.1295,220.167,219.9703,220.1389,2100.0
2022-08-04 14:00:00,234.98,235.08,234.79,235.0,4035.0,220.1764,220.2701,219.9984,220.1951,4035.0
2022-08-04 14:05:00,235.16,235.16,234.79,234.8,4208.0,220.3451,220.3451,219.9984,220.0077,4208.0
2022-08-04 14:10:00,234.76,234.85,234.63,234.63,3363.0,219.9703,220.0546,219.8484,219.8484,3363.0
2022-08-04 14:15:00,234.73,234.93,234.69,234.93,3088.0,219.9421,220.1295,219.9047,220.1295,3088.0
2022-08-04 14:20:00,234.92,234.95,234.72,234.72,2833.0,220.1202,220.1483,219.9328,219.9328,2833.0
2022-08-04 14:25:00,234.78,234.88,234.74,234.75,6292.0,219.989,220.0827,219.9515,219.9609,6292.0
2022-08-04 14:30:00,234.73,235.05,234.71,234.89,6590.0,219.9421,220.242,219.9234,220.0921,6590.0
2022-08-04 14:35:00,234.9,234.98,234.5,234.92,5792.0,220.1014,220.1764,219.7266,220.1202,5792.0
2022-08-04 14:40:00,234.88,235.15,234.59,235.08,6518.0,220.0827,220.3357,219.811,220.2701,6518.0
2022-08-04 14:45:00,235.06,235.27,235.01,235.24,5967.0,220.2514,220.4481,220.2045,220.42,5967.0
2022-08-04 14:50:00,235.35,235.44,235.17,235.43,10037.0,220.5231,220.6074,220.3544,220.598,10037.0
2022-08-04 14:55:00,235.43,235.56,235.35,235.54,6498.0,220.598,220.7199,220.5231,220.7011,6498.0
2022-08-04 15:00:00,235.52,235.64,235.16,235.29,5495.0,220.6824,220.7948,220.3451,220.4669,5495.0
2022-08-04 15:05:00,235.32,235.42,235.26,235.26,2807.0,220.495,220.5887,220.4388,220.4388,2807.0
2022-08-04 15:10:00,235.38,235.47,235.24,235.38,2628.0,220.5512,220.6355,220.42,220.5512,2628.0
2022-08-04 15:15:00,235.43,235.66,235.42,235.52,4729.0,220.598,220.8136,220.5887,220.6824,4729.0
2022-08-04 15:20:00,235.5,235.5,235.18,235.26,3800.0,220.6636,220.6636,220.3638,220.4388,3800.0
2022-08-04 15:25:00,235.21,235.38,235.01,235.01,7130.0,220.3919,220.5512,220.2045,220.2045,7130.0
2022-08-04 15:30:00,235.06,235.1,234.88,234.9,7747.0,220.2514,220.2888,220.0827,220.1014,7747.0
2022-08-04 15:35:00,234.89,235.55,234.89,235.37,17898.0,220.0921,220.7105,220.0921,220.5418,17898.0
2022-08-04 15:40:00,235.42,235.53,235.4,235.49,7654.0,220.5887,220.6917,220.5699,220.6543,7654.0
2022-08-04 15:45:00,235.45,235.65,235.43,235.45,12047.0,220.6168,220.8042,220.598,220.6168,12047.0
2022-08-04 15:50:00,235.48,235.89,235.4,235.84,20211.0,220.6449,221.0291,220.5699,220.9822,20211.0
2022-08-04 15:55:00,235.87,236.31,235.62,236.28,94573.0,221.0103,221.4226,220.7761,221.3945,94573.0
2022-08-05 09:30:00,234.66,235.96,233.5,235.09,19225.0,219.8766,221.0947,218.7896,220.2795,19225.0
2022-08-05 09:35:00,235.3,235.75,234.88,235.54,4555.0,220.4762,220.8979,220.0827,220.7011,4555.0
2022-08-05 09:40:00,235.73,235.76,234.98,235.46,9191.0,220.8791,220.9073,220.1764,220.6262,9191.0
2022-08-05 09:45:00,235.47,235.88,235.35,235.62,3783.0,220.6355,221.0197,220.5231,220.7761,3783.0
2022-08-05 09:50:00,235.89,237.04,235.69,236.91,9004.0,221.0291,222.1066,220.8417,221.9848,9004.0
2022-08-05 09:55:00,236.96,237.29,236.71,236.98,6611.0,222.0317,222.3409,221.7974,222.0504,6611.0
2022-08-05 10:00:00,236.99,238.49,236.94,238.28,25803.0,222.0598,223.4653,222.0129,223.2685,25803.0
2022-08-05 10:05:00,238.49,238.87,238.21,238.67,7366.0,223.4653,223.8213,223.2029,223.6339,7366.0
2022-08-05 10:10:00,238.63,238.73,238.1,238.3,4328.0,223.5965,223.6902,223.0998,223.2872,4328.0
2022-08-05 10:15:00,238.31,238.61,238.2,238.32,6760.0,223.2966,223.5777,223.1935,223.306,6760.0
2022-08-05 10:20:00,238.21,238.41,238.1,238.41,2039.0,223.2029,223.3903,223.0998,223.3903,2039.0
2022-08-05 10:25:00,238.42,238.56,237.99,238.0,5807.0,223.3997,223.5309,222.9968,223.0061,5807.0
2022-08-05 10:30:00,237.89,238.06,237.6,237.85,5193.0,222.9031,223.0624,222.6313,222.8656,5193.0
2022-08-05 10:35:00,237.69,238.15,237.68,238.1,5929.0,222.7157,223.1467,222.7063,223.0998,5929.0
2022-08-05 10:40:00,237.98,238.19,237.88,238.08,9350.0,222.9874,223.1842,222.8937,223.0811,9350.0
2022-08-05 10:45:00,238.15,238.36,237.24,237.24,21934.0,223.1467,223.3435,222.294,222.294,21934.0
2022-08-05 10:50:00,237.19,237.19,236.4,236.77,16165.0,222.2472,222.2472,221.5069,221.8536,16165.0
2022-08-05 10:55:00,236.62,236.85,236.23,236.41,17355.0,221.7131,221.9286,221.3477,221.5163,17355.0
2022-08-05 11:00:00,236.52,236.58,235.85,236.09,6502.0,221.6194,221.6756,220.9916,221.2165,6502.0
2022-08-05 11:05:00,236.28,236.28,235.8,235.83,14579.0,221.3945,221.3945,220.9447,220.9728,14579.0
2022-08-05 11:10:00,235.75,236.09,235.74,235.75,14724.0,220.8979,221.2165,220.8885,220.8979,14724.0
2022-08-05 11:15:00,235.82,235.93,235.52,235.7,4395.0,220.9635,221.0665,220.6824,220.851,4395.0
2022-08-05 11:20:00,235.7,235.97,235.62,235.91,3980.0,220.851,221.104,220.7761,221.0478,3980.0
2022-08-05 11:25:00,235.91,236.11,235.74,235.95,7026.0,221.0478,221.2352,220.8885,221.0853,7026.0
2022-08-05 11:30:00,236.01,236.57,235.69,236.57,22493.0,221.1415,221.6662,220.8417,221.6662,22493.0
2022-08-05 11:35:00,236.71,236.71,236.23,236.45,2436.0,221.7974,221.7974,221.3477,221.5538,2436.0
2022-08-05 11:40:00,236.39,236.39,235.65,235.71,8293.0,221.4976,221.4976,220.8042,220.8604,8293.0
2022-08-05 11:45:00,235.71,235.71,235.06,235.23,2777.0,220.8604,220.8604,220.2514,220.4106,2777.0
2022-08-05 11:50:00,235.24,235.93,235.14,235.93,7424.0,220.42,221.0665,220.3263,221.0665,7424.0
2022-08-05 11:55:00,235.84,235.84,235.36,235.37,1300.0,220.9822,220.9822,220.5325,220.5418,1300.0
2022-08-05 12:00:00,235.37,235.57,234.92,235.35,9502.0,220.5418,220.7292,220.1202,220.5231,9502.0
2022-08-05 12:05:00,235.34,235.56,235.15,235.16,2627.0,220.5137,220.7199,220.3357,220.3451,2627.0
2022-08-05 12:10:00,235.29,235.4,235.08,235.26,2100.0,220.4669,220.5699,220.2701,220.4388,2100.0
2022-08-05 12:15:00,235.3,235.52,235.26,235.42,2981.0,220.4762,220.6824,220.4388,220.5887,2981.0
2022-08-05 12:20:00,235.58,235.97,235.38,235.97,8625.0,220.7386,221.104,220.5512,221.104,8625.0
2022-08-05 12:25:00,235.97,236.11,235.56,235.72,11134.0,221.104,221.2352,220.7199,220.8698,11134.0
2022-08-05 12:30:00,235.54,235.55,235.17,235.36,3255.0,220.7011,220.7105,220.3544,220.5325,3255.0
2022-08-05 12:35:00,235.23,235.35,234.9,235.34,2386.0,220.4106,220.5231,220.1014,220.5137,2386.0
2022-08-05 12:40:00,235.4,235.57,235.24,235.5,2400.0,220.5699,220.7292,220.42,220.6636,2400.0
2022-08-05 12:45:00,235.48,235.99,235.47,235.9,4248.0,220.6449,221.1228,220.6355,221.0384,4248.0
2022-08-05 12:50:00,235.87,236.19,235.85,236.05,3469.0,221.0103,221.3102,220.9916,221.179,3469.0
2022-08-05 12:55:00,236.22,236.41,235.99,236.41,3966.0,221.3383,221.5163,221.1228,221.5163,3966.0
2022-08-05 13:00:00,236.43,236.43,236.02,236.19,1923.0,221.5351,221.5351,221.1509,221.3102,1923.0
2022-08-05 13:05:00,236.31,236.63,236.2,236.55,4440.0,221.4226,221.7225,221.3195,221.6475,4440.0
2022-08-05 13:10:00,236.63,237.01,236.57,236.79,4651.0,221.7225,222.0785,221.6662,221.8724,4651.0
2022-08-05 13:15:00,236.88,236.97,236.71,236.76,3167.0,221.9567,222.041,221.7974,221.8443,3167.0
2022-08-05 13:20:00,236.68,236.78,236.53,236.66,11762.0,221.7693,221.863,221.6288,221.7506,11762.0
2022-08-05 13:25:00,236.74,236.89,236.61,236.61,3033.0,221.8255,221.9661,221.7037,221.7037,3033.0
2022-08-05 13:30:00,236.49,236.58,236.47,236.54,1960.0,221.5913,221.6756,221.5725,221.6381,1960.0
2022-08-05 13:35:00,236.73,236.97,236.7,236.9,6840.0,221.8162,222.041,221.788,221.9754,6840.0
2022-08-05 13:40:00,236.92,237.02,236.8,236.84,4909.0,221.9942,222.0879,221.8817,221.9192,4909.0
2022-08-05 13:45:00,236.77,236.89,236.65,236.81,5026.0,221.8536,221.9661,221.7412,221.8911,5026.0
2022-08-05 13:50:00,236.74,236.74,236.6,236.68,1500.0,221.8255,221.8255,221.6943,221.7693,1500.0
2022-08-05 13:55:00,236.69,236.74,236.21,236.24,5361.0,221.7787,221.8255,221.3289,221.357,5361.0
2022-08-05 14:00:00,236.24,236.26,235.82,236.06,8331.0,221.357,221.3758,220.9635,221.1884,8331.0
2022-08-05 14:05:00,235.99,236.03,235.73,235.79,6262.0,221.1228,221.1602,220.8791,220.9354,6262.0
2022-08-05 14:10:00,235.77,235.96,235.55,235.78,156907.0,220.9166,221.0947,220.7105,220.926,156907.0
2022-08-05 14:15:00,235.78,235.84,235.57,235.79,3611.0,220.926,220.9822,220.7292,220.9354,3611.0
2022-08-05 14:20:00,235.77,235.85,235.71,235.8,9023.0,220.9166,220.9916,220.8604,220.9447,9023.0
2022-08-05 14:25:00,235.76,235.86,235.11,235.18,4999.0,220.9073,221.001,220.2982,220.3638,4999.0
2022-08-05 14:30:00,235.13,235.42,234.9,235.35,3787.0,220.3169,220.5887,220.1014,220.5231,3787.0
2022-08-05 14:35:00,235.37,235.54,235.32,235.44,4036.0,220.5418,220.7011,220.495,220.6074,4036.0
2022-08-05 14:40:00,235.35,235.36,235.19,235.32,6299.0,220.5231,220.5325,220.3732,220.495,6299.0
2022-08-05 14:45:00,235.3,235.48,235.25,235.33,4323.0,220.4762,220.6449,220.4294,220.5043,4323.0
2022-08-05 14:50:00,235.25,235.36,235.12,235.18,6827.0,220.4294,220.5325,220.3076,220.3638,6827.0
2022-08-05 14:55:00,235.15,235.18,234.75,234.97,9924.0,220.3357,220.3638,219.9609,220.167,9924.0
2022-08-05 15:00:00,235.0,235.63,234.97,235.6,7277.0,220.1951,220.7854,220.167,220.7573,7277.0
2022-08-05 15:05:00,235.62,235.72,235.43,235.67,4329.0,220.7761,220.8698,220.598,220.8229,4329.0
2022-08-05 15:10:00,235.66,235.78,235.53,235.59,4896.0,220.8136,220.926,220.6917,220.748,4896.0
2022-08-05 15:15:00,235.55,235.73,235.44,235.52,5464.0,220.7105,220.8791,220.6074,220.6824,5464.0
2022-08-05 15:20:00,235.57,235.64,235.4,235.53,5231.0,220.7292,220.7948,220.5699,220.6917,5231.0
2022-08-05 15:25:00,235.53,235.74,235.5,235.73,4765.0,220.6917,220.8885,220.6636,220.8791,4765.0
2022-08-05 15:30:00,235.64,235.66,235.5,235.52,8748.0,220.7948,220.8136,220.6636,220.6824,8748.0
2022-08-05 15:35:00,235.52,235.64,235.42,235.62,10139.0,220.6824,220.7948,220.5887,220.7761,10139.0
2022-08-05 15:40:00,235.62,235.78,235.52,235.78,13099.0,220.7761,220.926,220.6824,220.926,13099.0
2022-08-05 15:45:00,235.79,235.95,235.65,235.86,16852.0,220.9354,221.0853,220.8042,221.001,16852.0
2022-08-05 15:50:00,235.88,235.91,235.26,235.36,32927.0,221.0197,221.0478,220.4388,220.5325,32927.0
2022-08-05 15:55:00,235.32,235.43,234.75,234.87,98897.0,220.495,220.598,219.9609,220.0733,98897.0
2022-08-08 09:30:00,236.0,236.16,233.75,233.86,36451.0,221.1321,221.2821,219.0239,219.127,36451.0
2022-08-08 09:35:00,234.04,234.46,233.35,234.21,9833.0,219.2956,219.6892,218.6491,219.4549,9833.0
2022-08-08 09:40:00,234.05,234.08,233.36,233.59,14972.0,219.305,219.3331,218.6585,218.874,14972.0
2022-08-08 09:45:00,233.56,233.68,232.36,232.5,41553.0,218.8459,218.9583,217.7215,217.8526,41553.0
2022-08-08 09:50:00,232.34,232.57,231.84,232.29,24967.0,217.7027,217.9182,217.2342,217.6559,24967.0
2022-08-08 09:55:00,232.41,232.42,231.11,231.21,38197.0,217.7683,217.7777,216.5502,216.6439,38197.0
2022-08-08 10:00:00,231.28,232.21,231.21,232.15,24512.0,216.7095,217.5809,216.6439,217.5247,24512.0
2022-08-08 10:05:00,232.24,232.38,231.25,231.39,17063.0,217.609,217.7402,216.6814,216.8126,17063.0
2022-08-08 10:10:00,231.41,231.57,231.16,231.34,17773.0,216.8313,216.9812,216.5971,216.7657,17773.0
2022-08-08 10:15:00,231.34,231.7,231.19,231.35,10837.0,216.7657,217.103,216.6252,216.7751,10837.0
2022-08-08 10:20:00,231.37,232.09,231.34,231.56,17061.0,216.7938,217.4685,216.7657,216.9719,17061.0
2022-08-08 10:25:00,231.46,231.91,231.22,231.81,13179.0,216.8782,217.2998,216.6533,217.2061,13179.0
2022-08-08 10:30:00,231.99,232.44,231.94,232.06,8202.0,217.3748,217.7964,217.3279,217.4404,8202.0
2022-08-08 10:35:00,232.15,232.4,231.94,231.97,8286.0,217.5247,217.7589,217.3279,217.356,8286.0
2022-08-08 10:40:00,231.99,232.48,231.98,232.22,14562.0,217.3748,217.8339,217.3654,217.5903,14562.0
2022-08-08 10:45:00,232.08,232.28,231.82,231.83,6225.0,217.4591,217.6465,217.2155,217.2248,6225.0
2022-08-08 10:50:00,231.92,232.3,231.9,231.92,8974.0,217.3092,217.6652,217.2904,217.3092,8974.0
2022-08-08 10:55:00,232.03,232.06,231.31,231.32,11455.0,217.4122,217.4404,216.7376,216.747,11455.0
2022-08-08 11:00:00,231.28,231.39,230.56,230.59,21492.0,216.7095,216.8126,216.0349,216.063,21492.0
2022-08-08 11:05:00,230.69,231.16,230.64,230.96,15238.0,216.1567,216.5971,216.1098,216.4097,15238.0
2022-08-08 11:10:00,230.9,231.11,230.76,230.82,12791.0,216.3534,216.5502,216.2223,216.2785,12791.0
2022-08-08 11:15:00,230.83,230.89,230.33,230.43,10816.0,216.2878,216.3441,215.8193,215.913,10816.0
2022-08-08 11:20:00,230.36,230.77,230.28,230.58,8105.0,215.8475,216.2316,215.7725,216.0536,8105.0
2022-08-08 11:25:00,230.56,230.77,230.52,230.68,5163.0,216.0349,216.2316,215.9974,216.1473,5163.0
2022-08-08 11:30:00,230.69,231.11,230.42,230.7,17877.0,216.1567,216.5502,215.9037,216.166,17877.0
2022-08-08 11:35:00,230.65,231.5,230.63,231.01,67654.0,216.1192,216.9156,216.1004,216.4565,67654.0
2022-08-08 11:40:00,230.96,231.22,230.18,230.48,24435.0,216.4097,216.6533,215.6788,215.9599,24435.0
2022-08-08 11:45:00,230.41,230.49,230.1,230.39,6239.0,215.8943,215.9693,215.6038,215.8756,6239.0
2022-08-08 11:50:00,230.37,230.63,230.25,230.63,6340.0,215.8568,216.1004,215.7444,216.1004,6340.0
2022-08-08 11:55:00,230.63,230.8,230.63,230.7,3242.0,216.1004,216.2597,216.1004,216.166,3242.0
2022-08-08 12:00:00,230.68,230.72,230.51,230.59,5601.0,216.1473,216.1848,215.988,216.063,5601.0
2022-08-08 12:05:00,230.6,230.62,230.13,230.14,3096.0,216.0723,216.0911,215.6319,215.6413,3096.0
2022-08-08 12:10:00,230.17,230.25,229.88,230.09,20181.0,215.6694,215.7444,215.3977,215.5945,20181.0
2022-08-08 12:15:00,230.08,230.1,229.39,229.4,12306.0,215.5851,215.6038,214.9386,214.9479,12306.0
2022-08-08 12:20:00,229.35,229.52,229.29,229.32,6909.0,214.9011,215.0604,214.8449,214.873,6909.0
2022-08-08 12:25:00,229.3,229.38,228.82,228.85,13774.0,214.8542,214.9292,214.4045,214.4326,13774.0
2022-08-08 12:30:00,228.67,228.93,228.57,228.91,4856.0,214.2639,214.5075,214.1702,214.4888,4856.0
2022-08-08 12:35:00,228.91,229.31,228.71,229.24,4449.0,214.4888,214.8636,214.3014,214.798,4449.0
2022-08-08 12:40:00,229.16,229.53,229.16,229.53,3502.0,214.7231,215.0697,214.7231,215.0697,3502.0
2022-08-08 12:45:00,229.52,229.9,229.31,229.8,8121.0,215.0604,215.4164,214.8636,215.3227,8121.0
2022-08-08 12:50:00,229.89,230.94,229.8,230.63,25051.0,215.4071,216.3909,215.3227,216.1004,25051.0
2022-08-08 12:55:00,230.58,230.58,230.26,230.38,3649.0,216.0536,216.0536,215.7538,215.8662,3649.0
2022-08-08 13:00:00,230.31,230.38,230.21,230.38,2488.0,215.8006,215.8662,215.7069,215.8662,2488.0
2022-08-08 13:05:00,230.41,230.49,230.36,230.44,3100.0,215.8943,215.9693,215.8475,215.9224,3100.0
2022-08-08 13:10:00,230.44,230.89,230.31,230.87,7422.0,215.9224,216.3441,215.8006,216.3253,7422.0
2022-08-08 13:15:00,230.82,230.89,230.33,230.33,3825.0,216.2785,216.3441,215.8193,215.8193,3825.0
2022-08-08 13:20:00,230.21,230.46,230.15,230.46,3647.0,215.7069,215.9412,215.6507,215.9412,3647.0
2022-08-08 13:25:00,230.4,230.52,230.16,230.16,1654.0,215.8849,215.9974,215.6601,215.6601,1654.0
2022-08-08 13:30:00,230.07,230.25,230.02,230.17,12930.0,215.5757,215.7444,215.5289,215.6694,12930.0
2022-08-08 13:35:00,230.27,230.3,230.0,230.04,2650.0,215.7631,215.7912,215.5101,215.5476,2650.0
2022-08-08 13:40:00,230.03,230.14,229.96,230.1,2700.0,215.5382,215.6413,215.4727,215.6038,2700.0
2022-08-08 13:45:00,230.06,230.06,229.86,229.91,3242.0,215.5664,215.5664,215.379,215.4258,3242.0
2022-08-08 13:50:00,229.85,230.27,229.7,230.27,6008.0,215.3696,215.7631,215.229,215.7631,6008.0
2022-08-08 13:55:00,230.34,230.4,230.22,230.3,2000.0,215.8287,215.8849,215.7163,215.7912,2000.0
2022-08-08 14:00:00,230.32,230.32,229.65,229.65,4022.0,215.81,215.81,215.1822,215.1822,4022.0
2022-08-08 14:05:00,229.58,230.09,229.55,230.08,10488.0,215.1166,215.5945,215.0885,215.5851,10488.0
2022-08-08 14:10:00,230.03,230.12,229.85,229.9,3095.0,215.5382,215.6226,215.3696,215.4164,3095.0
2022-08-08 14:15:00,229.93,229.93,229.5,229.63,3009.0,215.4445,215.4445,215.0416,215.1634,3009.0
2022-08-08 14:20:00,229.52,229.52,229.2,229.23,2936.0,215.0604,215.0604,214.7605,214.7886,2936.0
2022-08-08 14:25:00,229.2,229.48,229.13,229.34,5380.0,214.7605,215.0229,214.6949,214.8917,5380.0
2022-08-08 14:30:00,229.39,229.54,229.26,229.46,6771.0,214.9386,215.0791,214.8168,215.0042,6771.0
2022-08-08 14:35:00,229.46,229.48,229.12,229.33,6360.0,215.0042,215.0229,214.6856,214.8823,6360.0
2022-08-08 14:40:00,229.33,229.54,229.25,229.33,10632.0,214.8823,215.0791,214.8074,214.8823,10632.0
2022-08-08 14:45:00,229.39,229.39,228.97,229.0,6485.0,214.9386,214.9386,214.545,214.5731,6485.0
2022-08-08 14:50:00,228.99,229.03,228.72,228.86,10369.0,214.5638,214.6012,214.3108,214.442,10369.0
2022-08-08 14:55:00,228.93,229.2,228.89,229.14,12351.0,214.5075,214.7605,214.4701,214.7043,12351.0
2022-08-08 15:00:00,229.13,229.54,229.13,229.37,3858.0,214.6949,215.0791,214.6949,214.9198,3858.0
2022-08-08 15:05:00,229.22,229.29,228.87,228.99,3527.0,214.7793,214.8449,214.4513,214.5638,3527.0
2022-08-08 15:10:00,229.0,229.11,228.87,228.94,4623.0,214.5731,214.6762,214.4513,214.5169,4623.0
2022-08-08 15:15:00,228.94,228.95,228.54,228.95,9660.0,214.5169,214.5263,214.1421,214.5263,9660.0
2022-08-08 15:20:00,229.02,229.15,228.79,229.06,6619.0,214.5919,214.7137,214.3764,214.6294,6619.0
2022-08-08 15:25:00,229.04,229.52,229.04,229.42,10759.0,214.6106,215.0604,214.6106,214.9667,10759.0
2022-08-08 15:30:00,229.39,229.54,229.16,229.33,16813.0,214.9386,215.0791,214.7231,214.8823,16813.0
2022-08-08 15:35:00,229.33,229.35,228.9,229.06,15347.0,214.8823,214.9011,214.4794,214.6294,15347.0
2022-08-08 15:40:00,229.06,229.45,229.05,229.34,18882.0,214.6294,214.9948,214.62,214.8917,18882.0
2022-08-08 15:45:00,229.29,229.46,229.24,229.25,18650.0,214.8449,215.0042,214.798,214.8074,18650.0
2022-08-08 15:50:00,229.27,229.4,229.02,229.16,33919.0,214.8261,214.9479,214.5919,214.7231,33919.0
2022-08-08 15:55:00,229.18,229.21,228.91,228.94,66357.0,214.7418,214.7699,214.4888,214.5169,66357.0
2022-08-09 09:30:00,227.92,227.92,226.03,227.51,36450.0,213.5612,213.5612,211.7902,213.177,36450.0
2022-08-09 09:35:00,227.45,227.89,227.08,227.43,10327.0,213.1208,213.5331,212.7741,213.102,10327.0
2022-08-09 09:40:00,227.53,227.54,226.7,227.01,7288.0,213.1957,213.2051,212.418,212.7085,7288.0
2022-08-09 09:45:00,227.0,227.14,226.34,226.34,23980.0,212.6991,212.8303,212.0807,212.0807,23980.0
2022-08-09 09:50:00,226.49,226.61,225.73,226.07,11706.0,212.2213,212.3337,211.5091,211.8277,11706.0
2022-08-09 09:55:00,226.13,227.05,226.12,226.81,5105.0,211.8839,212.746,211.8746,212.5211,5105.0
2022-08-09 10:00:00,226.72,226.72,226.17,226.17,6468.0,212.4368,212.4368,211.9214,211.9214,6468.0
2022-08-09 10:05:00,226.37,226.65,226.3,226.31,7529.0,212.1088,212.3712,212.0432,212.0526,7529.0
2022-08-09 10:10:00,226.32,227.06,226.28,226.92,4982.0,212.062,212.7554,212.0245,212.6242,4982.0
2022-08-09 10:15:00,226.85,227.52,226.85,227.11,12668.0,212.5586,213.1864,212.5586,212.8022,12668.0
2022-08-09 10:20:00,227.09,227.27,226.44,226.5,6245.0,212.7835,212.9521,212.1744,212.2306,6245.0
2022-08-09 10:25:00,226.62,226.62,225.92,226.23,12118.0,212.3431,212.3431,211.6872,211.9776,12118.0
2022-08-09 10:30:00,226.32,226.37,225.7,225.78,16392.0,212.062,212.1088,211.481,211.556,16392.0
2022-08-09 10:35:00,225.73,225.75,225.28,225.64,16696.0,211.5091,211.5279,211.0875,211.4248,16696.0
2022-08-09 10:40:00,225.63,225.74,225.21,225.41,10361.0,211.4154,211.5185,211.0219,211.2093,10361.0
2022-08-09 10:45:00,225.51,225.76,225.48,225.73,5029.0,211.303,211.5373,211.2749,211.5091,5029.0
2022-08-09 10:50:00,225.8,225.82,225.47,225.67,7252.0,211.5747,211.5935,211.2655,211.4529,7252.0
2022-08-09 10:55:00,225.61,225.66,225.31,225.4,5218.0,211.3967,211.4436,211.1156,211.1999,5218.0
2022-08-09 11:00:00,225.42,225.42,224.47,224.65,12057.0,211.2187,211.2187,210.3285,210.4972,12057.0
2022-08-09 11:05:00,224.61,225.08,224.59,224.81,5227.0,210.4597,210.9001,210.441,210.6471,5227.0
2022-08-09 11:10:00,224.87,225.37,224.81,225.34,8579.0,210.7033,211.1718,210.6471,211.1437,8579.0
2022-08-09 11:15:00,225.37,225.65,225.25,225.4,5175.0,211.1718,211.4342,211.0594,211.1999,5175.0
2022-08-09 11:20:00,225.4,225.52,225.26,225.33,4513.0,211.1999,211.3124,211.0688,211.1343,4513.0
2022-08-09 11:25:00,225.3,225.4,225.02,225.33,11614.0,211.1062,211.1999,210.8439,211.1343,11614.0
2022-08-09 11:30:00,225.46,225.78,225.19,225.24,22979.0,211.2562,211.556,211.0032,211.05,22979.0
2022-08-09 11:35:00,225.29,225.43,225.13,225.42,6886.0,211.0969,211.228,210.9469,211.2187,6886.0
2022-08-09 11:40:00,225.42,225.74,225.19,225.26,4808.0,211.2187,211.5185,211.0032,211.0688,4808.0
2022-08-09 11:45:00,225.3,225.44,225.22,225.29,5316.0,211.1062,211.2374,211.0313,211.0969,5316.0
2022-08-09 11:50:00,225.34,225.59,225.26,225.55,6303.0,211.1437,211.378,211.0688,211.3405,6303.0
2022-08-09 11:55:00,225.56,225.56,225.25,225.38,10175.0,211.3499,211.3499,211.0594,211.1812,10175.0
2022-08-09 12:00:00,225.36,225.37,224.93,225.17,13561.0,211.1625,211.1718,210.7595,210.9844,13561.0
2022-08-09 12:05:00,225.2,225.29,225.08,225.17,5268.0,211.0125,211.0969,210.9001,210.9844,5268.0
2022-08-09 12:10:00,225.21,225.28,225.06,225.08,5413.0,211.0219,211.0875,210.8814,210.9001,5413.0
2022-08-09 12:15:00,225.11,225.21,224.98,225.18,7148.0,210.9282,211.0219,210.8064,210.9938,7148.0
2022-08-09 12:20:00,225.23,225.26,225.02,225.02,5882.0,211.0406,211.0688,210.8439,210.8439,5882.0
2022-08-09 12:25:00,225.04,225.1,224.8,224.9,12942.0,210.8626,210.9188,210.6377,210.7314,12942.0
2022-08-09 12:30:00,224.91,224.98,224.87,224.94,4664.0,210.7408,210.8064,210.7033,210.7689,4664.0
2022-08-09 12:35:00,224.88,225.04,224.79,225.03,3143.0,210.7127,210.8626,210.6284,210.8532,3143.0
2022-08-09 12:40:00,225.01,225.08,224.81,225.0,4485.0,210.8345,210.9001,210.6471,210.8251,4485.0
2022-08-09 12:45:00,224.94,225.0,224.77,224.98,2684.0,210.7689,210.8251,210.6096,210.8064,2684.0
2022-08-09 12:50:00,225.01,225.03,224.76,224.76,3811.0,210.8345,210.8532,210.6003,210.6003,3811.0
2022-08-09 12:55:00,224.82,224.83,224.62,224.69,5716.0,210.6565,210.6658,210.4691,210.5347,5716.0
2022-08-09 13:00:00,224.7,224.86,224.6,224.62,7712.0,210.544,210.694,210.4503,210.4691,7712.0
2022-08-09 13:05:00,224.64,224.75,224.45,224.52,9966.0,210.4878,210.5909,210.3098,210.3754,9966.0
2022-08-09 13:10:00,224.49,224.59,224.43,224.58,3835.0,210.3473,210.441,210.291,210.4316,3835.0
2022-08-09 13:15:00,224.55,224.62,224.47,224.56,4528.0,210.4035,210.4691,210.3285,210.4129,4528.0
2022-08-09 13:20:00,224.6,224.6,224.46,224.52,1801.0,210.4503,210.4503,210.3192,210.3754,1801.0
2022-08-09 13:25:00,224.59,224.59,224.32,224.54,8079.0,210.441,210.441,210.188,210.3941,8079.0
2022-08-09 13:30:00,224.56,224.74,224.45,224.45,6137.0,210.4129,210.5815,210.3098,210.3098,6137.0
2022-08-09 13:35:00,224.47,224.49,224.1,224.25,5718.0,210.3285,210.3473,209.9818,210.1224,5718.0
2022-08-09 13:40:00,224.2,224.44,224.06,224.24,12757.0,210.0755,210.3004,209.9444,210.113,12757.0
2022-08-09 13:45:00,224.17,224.18,223.77,223.95,6407.0,210.0474,210.0568,209.6726,209.8413,6407.0
2022-08-09 13:50:00,223.87,224.23,223.87,224.22,7025.0,209.7663,210.1036,209.7663,210.0943,7025.0
2022-08-09 13:55:00,224.23,224.35,224.05,224.05,4818.0,210.1036,210.2161,209.935,209.935,4818.0
2022-08-09 14:00:00,224.11,224.26,223.96,224.17,22742.0,209.9912,210.1318,209.8507,210.0474,22742.0
2022-08-09 14:05:00,224.15,224.15,223.94,224.04,3425.0,210.0287,210.0287,209.8319,209.9256,3425.0
2022-08-09 14:10:00,224.0,224.18,223.97,224.03,11657.0,209.8881,210.0568,209.86,209.9162,11657.0
2022-08-09 14:15:00,224.01,224.05,223.68,223.72,5673.0,209.8975,209.935,209.5883,209.6258,5673.0
2022-08-09 14:20:00,223.73,223.73,223.41,223.47,6425.0,209.6351,209.6351,209.3353,209.3915,6425.0
2022-08-09 14:25:00,223.47,223.47,223.08,223.41,9319.0,209.3915,209.3915,209.0261,209.3353,9319.0
2022-08-09 14:30:00,223.4,223.65,223.38,223.39,5123.0,209.3259,209.5602,209.3072,209.3166,5123.0
2022-08-09 14:35:00,223.43,223.43,222.86,223.01,19951.0,209.354,209.354,208.82,208.9605,19951.0
2022-08-09 14:40:00,223.01,223.02,222.91,222.94,5469.0,208.9605,208.9699,208.8668,208.8949,5469.0
2022-08-09 14:45:00,222.96,223.17,222.95,223.13,5920.0,208.9137,209.1104,208.9043,209.0729,5920.0
2022-08-09 14:50:00,223.13,223.3,223.13,223.18,16321.0,209.0729,209.2322,209.0729,209.1198,16321.0
2022-08-09 14:55:00,223.19,223.6,223.19,223.33,6162.0,209.1292,209.5133,209.1292,209.2603,6162.0
2022-08-09 15:00:00,223.35,223.71,223.35,223.38,65974.0,209.2791,209.6164,209.2791,209.3072,65974.0
2022-08-09 15:05:00,223.39,223.62,223.38,223.57,4449.0,209.3166,209.5321,209.3072,209.4852,4449.0
2022-08-09 15:10:00,223.54,223.63,223.5,223.56,5006.0,209.4571,209.5414,209.4196,209.4759,5006.0
2022-08-09 15:15:00,223.61,223.91,223.6,223.72,45111.0,209.5227,209.8038,209.5133,209.6258,45111.0
2022-08-09 15:20:00,223.74,224.0,223.73,224.0,6715.0,209.6445,209.8881,209.6351,209.8881,6715.0
2022-08-09 15:25:00,224.02,224.44,223.9,223.97,40762.0,209.9069,210.3004,209.7944,209.86,40762.0
2022-08-09 15:30:00,223.97,223.97,223.65,223.76,39209.0,209.86,209.86,209.5602,209.6633,39209.0
2022-08-09 15:35:00,223.78,224.04,223.66,224.0,40356.0,209.682,209.9256,209.5696,209.8881,40356.0
2022-08-09 15:40:00,223.95,223.99,223.55,223.55,11674.0,209.8413,209.8788,209.4665,209.4665,11674.0
2022-08-09 15:45:00,223.54,223.88,223.53,223.85,61322.0,209.4571,209.7757,209.4477,209.7476,61322.0
2022-08-09 15:50:00,223.91,224.59,223.91,224.52,36426.0,209.8038,210.441,209.8038,210.3754,36426.0
2022-08-09 15:55:00,224.55,225.0,224.43,224.98,110162.0,210.4035,210.8251,210.291,210.8064,110162.0
2022-08-10 09:30:00,229.82,231.15,229.18,229.75,55849.0,215.3415,216.5877,214.7418,215.2759,55849.0
2022-08-10 09:35:00,229.97,230.02,229.15,229.16,11921.0,215.482,215.5289,214.7137,214.7231,11921.0
2022-08-10 09:40:00,229.16,229.58,229.01,229.52,39202.0,214.7231,215.1166,214.5825,215.0604,39202.0
2022-08-10 09:45:00,229.52,230.41,229.45,230.14,22394.0,215.0604,215.8943,214.9948,215.6413,22394.0
2022-08-10 09:50:00,230.24,230.78,229.85,230.51,11103.0,215.735,216.241,215.3696,215.988,11103.0
2022-08-10 09:55:00,230.7,230.7,229.99,230.27,10225.0,216.166,216.166,215.5008,215.7631,10225.0
2022-08-10 10:00:00,230.23,231.68,230.19,231.54,29345.0,215.7256,217.0843,215.6882,216.9531,29345.0
2022-08-10 10:05:00,231.64,231.84,231.48,231.75,13076.0,217.0468,217.2342,216.8969,217.1499,13076.0
2022-08-10 10:10:00,231.86,231.86,231.14,231.38,11294.0,217.253,217.253,216.5783,216.8032,11294.0
2022-08-10 10:15:00,231.42,231.53,230.36,230.38,15290.0,216.8407,216.9437,215.8475,215.8662,15290.0
2022-08-10 10:20:00,230.27,230.42,229.82,229.84,11688.0,215.7631,215.9037,215.3415,215.3602,11688.0
2022-08-10 10:25:00,229.81,230.34,229.59,230.24,11041.0,215.3321,215.8287,215.126,215.735,11041.0
2022-08-10 10:30:00,230.3,230.3,229.78,230.27,10546.0,215.7912,215.7912,215.304,215.7631,10546.0
2022-08-10 10:35:00,230.36,230.88,230.36,230.73,25806.0,215.8475,216.3347,215.8475,216.1941,25806.0
2022-08-10 10:40:00,230.75,231.4,230.75,231.26,8070.0,216.2129,216.8219,216.2129,216.6908,8070.0
2022-08-10 10:45:00,231.27,231.8,231.23,231.75,18499.0,216.7001,217.1967,216.6626,217.1499,18499.0
2022-08-10 10:50:00,231.86,232.04,231.55,231.79,16084.0,217.253,217.4216,216.9625,217.1874,16084.0
2022-08-10 10:55:00,231.78,231.93,231.48,231.85,11655.0,217.178,217.3185,216.8969,217.2436,11655.0
2022-08-10 11:00:00,231.85,232.56,231.85,232.3,15416.0,217.2436,217.9089,217.2436,217.6652,15416.0
2022-08-10 11:05:00,232.44,232.71,232.42,232.49,7621.0,217.7964,218.0494,217.7777,217.8433,7621.0
2022-08-10 11:10:00,232.52,233.21,232.47,233.21,85402.0,217.8714,218.5179,217.8245,218.5179,85402.0
2022-08-10 11:15:00,233.25,233.61,233.09,233.61,17759.0,218.5554,218.8927,218.4055,218.8927,17759.0
2022-08-10 11:20:00,233.69,233.85,233.4,233.83,7346.0,218.9677,219.1176,218.6959,219.0988,7346.0
2022-08-10 11:25:00,233.91,234.54,233.9,234.27,26584.0,219.1738,219.7641,219.1644,219.5111,26584.0
2022-08-10 11:30:00,234.38,234.55,234.14,234.31,13679.0,219.6142,219.7735,219.3893,219.5486,13679.0
2022-08-10 11:35:00,234.27,234.43,233.85,233.97,19944.0,219.5111,219.661,219.1176,219.23,19944.0
2022-08-10 11:40:00,233.99,234.39,233.84,233.9,14559.0,219.2488,219.6236,219.1082,219.1644,14559.0
2022-08-10 11:45:00,233.81,233.92,233.62,233.8,9199.0,219.0801,219.1832,218.9021,219.0707,9199.0
2022-08-10 11:50:00,233.91,233.91,233.16,233.55,7635.0,219.1738,219.1738,218.4711,218.8365,7635.0
2022-08-10 11:55:00,233.58,233.65,233.05,233.17,5859.0,218.8646,218.9302,218.368,218.4804,5859.0
2022-08-10 12:00:00,233.17,233.41,233.04,233.04,4777.0,218.4804,218.7053,218.3586,218.3586,4777.0
2022-08-10 12:05:00,233.08,233.09,232.64,232.78,5562.0,218.3961,218.4055,217.9838,218.115,5562.0
2022-08-10 12:10:00,232.77,232.77,232.16,232.4,29159.0,218.1056,218.1056,217.5341,217.7589,29159.0
2022-08-10 12:15:00,232.47,232.58,231.63,231.84,26887.0,217.8245,217.9276,217.0374,217.2342,26887.0
2022-08-10 12:20:00,231.79,231.84,231.54,231.6,14374.0,217.1874,217.2342,216.9531,217.0093,14374.0
2022-08-10 12:25:00,231.53,231.83,231.46,231.69,8546.0,216.9437,217.2248,216.8782,217.0937,8546.0
2022-08-10 12:30:00,231.78,231.84,231.7,231.76,10079.0,217.178,217.2342,217.103,217.1593,10079.0
2022-08-10 12:35:00,231.75,232.7,231.75,232.66,9571.0,217.1499,218.04,217.1499,218.0026,9571.0
2022-08-10 12:40:00,232.79,233.12,232.48,232.59,10693.0,218.1244,218.4336,217.8339,217.937,10693.0
2022-08-10 12:45:00,232.67,232.67,232.14,232.32,4445.0,218.0119,218.0119,217.5153,217.684,4445.0
2022-08-10 12:50:00,232.33,232.37,232.08,232.28,4467.0,217.6933,217.7308,217.4591,217.6465,4467.0
2022-08-10 12:55:00,232.28,232.43,231.84,231.85,6580.0,217.6465,217.787,217.2342,217.2436,6580.0
2022-08-10 13:00:00,231.81,232.22,231.81,232.17,4507.0,217.2061,217.5903,217.2061,217.5434,4507.0
2022-08-10 13:05:00,232.25,232.52,232.19,232.46,4420.0,217.6184,217.8714,217.5622,217.8152,4420.0
2022-08-10 13:10:00,232.69,232.69,232.26,232.37,4706.0,218.0307,218.0307,217.6278,217.7308,4706.0
2022-08-10 13:15:00,232.32,232.57,232.29,232.45,2700.0,217.684,217.9182,217.6559,217.8058,2700.0
2022-08-10 13:20:00,232.43,232.46,232.23,232.33,2373.0,217.787,217.8152,217.5996,217.6933,2373.0
2022-08-10 13:25:00,232.32,232.32,231.74,231.74,4386.0,217.684,217.684,217.1405,217.1405,4386.0
2022-08-10 13:30:00,231.72,231.84,231.47,231.62,5459.0,217.1218,217.2342,216.8875,217.0281,5459.0
2022-08-10 13:35:00,231.65,231.72,231.5,231.59,5883.0,217.0562,217.1218,216.9156,217.0,5883.0
2022-08-10 13:40:00,231.59,231.94,231.59,231.94,10866.0,217.0,217.3279,217.0,217.3279,10866.0
2022-08-10 13:45:00,232.05,232.45,232.02,232.32,9266.0,217.431,217.8058,217.4029,217.684,9266.0
2022-08-10 13:50:00,232.4,232.4,231.74,231.86,13643.0,217.7589,217.7589,217.1405,217.253,13643.0
2022-08-10 13:55:00,231.89,231.89,231.21,231.53,10358.0,217.2811,217.2811,216.6439,216.9437,10358.0
2022-08-10 14:00:00,231.54,231.89,231.5,231.85,5656.0,216.9531,217.2811,216.9156,217.2436,5656.0
2022-08-10 14:05:00,231.82,231.98,231.79,231.9,4696.0,217.2155,217.3654,217.1874,217.2904,4696.0
2022-08-10 14:10:00,231.92,232.35,231.9,231.9,9214.0,217.3092,217.7121,217.2904,217.2904,9214.0
2022-08-10 14:15:00,231.84,232.06,231.6,231.98,10603.0,217.2342,217.4404,217.0093,217.3654,10603.0
2022-08-10 14:20:00,231.99,232.21,231.9,232.18,9488.0,217.3748,217.5809,217.2904,217.5528,9488.0
2022-08-10 14:25:00,232.16,232.42,232.15,232.33,4171.0,217.5341,217.7777,217.5247,217.6933,4171.0
2022-08-10 14:30:00,232.39,232.68,232.33,232.62,5916.0,217.7496,218.0213,217.6933,217.9651,5916.0
2022-08-10 14:35:00,232.7,232.86,232.68,232.71,6325.0,218.04,218.19,218.0213,218.0494,6325.0
2022-08-10 14:40:00,232.73,232.94,232.73,232.79,4958.0,218.0681,218.2649,218.0681,218.1244,4958.0
2022-08-10 14:45:00,232.88,232.94,232.53,232.7,6465.0,218.2087,218.2649,217.8807,218.04,6465.0
2022-08-10 14:50:00,232.55,232.63,232.36,232.43,4843.0,217.8995,217.9744,217.7215,217.787,4843.0
2022-08-10 14:55:00,232.37,232.54,232.25,232.33,6262.0,217.7308,217.8901,217.6184,217.6933,6262.0
2022-08-10 15:00:00,232.42,232.42,232.14,232.34,3887.0,217.7777,217.7777,217.5153,217.7027,3887.0
2022-08-10 15:05:00,232.33,232.43,232.21,232.25,7087.0,217.6933,217.787,217.5809,217.6184,7087.0
2022-08-10 15:10:00,232.18,232.44,232.13,232.4,18510.0,217.5528,217.7964,217.5059,217.7589,18510.0
2022-08-10 15:15:00,232.36,232.71,232.27,232.59,6474.0,217.7215,218.0494,217.6371,217.937,6474.0
2022-08-10 15:20:00,232.59,232.88,232.51,232.84,17516.0,217.937,218.2087,217.862,218.1712,17516.0
2022-08-10 15:25:00,232.84,233.0,232.75,233.0,17541.0,218.1712,218.3211,218.0869,218.3211,17541.0
2022-08-10 15:30:00,232.97,233.23,232.92,233.23,19193.0,218.293,218.5366,218.2462,218.5366,19193.0
2022-08-10 15:35:00,233.25,233.74,233.24,233.72,44874.0,218.5554,219.0145,218.546,218.9958,44874.0
2022-08-10 15:40:00,233.7,233.72,233.32,233.57,20974.0,218.977,218.9958,218.621,218.8552,20974.0
2022-08-10 15:45:00,233.59,233.6,232.9,233.03,44703.0,218.874,218.8833,218.2274,218.3492,44703.0
2022-08-10 15:50:00,233.04,233.08,232.36,232.53,50944.0,218.3586,218.3961,217.7215,217.8807,50944.0
2022-08-10 15:55:00,232.54,232.67,232.12,232.39,103637.0,217.8901,218.0119,217.4966,217.7496,103637.0
2022-08-11 09:30:00,233.49,234.0,230.14,230.18,56827.0,218.7803,219.2581,215.6413,215.6788,56827.0
2022-08-11 09:35:00,230.24,231.26,230.23,230.65,23605.0,215.735,216.6908,215.7256,216.1192,23605.0
2022-08-11 09:40:00,230.58,231.66,230.52,230.97,11182.0,216.0536,217.0656,215.9974,216.419,11182.0
2022-08-11 09:45:00,230.95,232.5,230.94,232.15,15413.0,216.4003,217.8526,216.3909,217.5247,15413.0
2022-08-11 09:50:00,232.17,232.59,231.92,232.44,9171.0,217.5434,217.937,217.3092,217.7964,9171.0
2022-08-11 09:55:00,232.3,232.58,232.13,232.28,7368.0,217.6652,217.9276,217.5059,217.6465,7368.0
2022-08-11 10:00:00,232.09,232.45,231.89,231.93,9938.0,217.4685,217.8058,217.2811,217.3185,9938.0
2022-08-11 10:05:00,231.82,232.33,231.8,231.8,7664.0,217.2155,217.6933,217.1967,217.1967,7664.0
2022-08-11 10:10:00,231.79,232.22,231.79,232.09,7397.0,217.1874,217.5903,217.1874,217.4685,7397.0
2022-08-11 10:15:00,232.14,232.56,232.1,232.56,7628.0,217.5153,217.9089,217.4778,217.9089,7628.0
2022-08-11 10:20:00,232.45,232.47,232.14,232.21,7177.0,217.8058,217.8245,217.5153,217.5809,7177.0
2022-08-11 10:25:00,232.14,232.15,231.46,231.87,19907.0,217.5153,217.5247,216.8782,217.2623,19907.0
2022-08-11 10:30:00,232.0,233.25,231.99,233.01,26650.0,217.3841,218.5554,217.3748,218.3305,26650.0
2022-08-11 10:35:00,233.19,233.6,233.01,233.19,8518.0,218.4992,218.8833,218.3305,218.4992,8518.0
2022-08-11 10:40:00,233.11,233.18,232.73,233.09,6259.0,218.4242,218.4898,218.0681,218.4055,6259.0
2022-08-11 10:45:00,233.02,233.71,232.97,233.04,8718.0,218.3399,218.9864,218.293,218.3586,8718.0
2022-08-11 10:50:00,233.01,233.37,233.01,233.25,5135.0,218.3305,218.6678,218.3305,218.5554,5135.0
2022-08-11 10:55:00,233.22,233.22,232.81,232.84,5807.0,218.5273,218.5273,218.1431,218.1712,5807.0
2022-08-11 11:00:00,232.78,232.78,232.19,232.26,5549.0,218.115,218.115,217.5622,217.6278,5549.0
2022-08-11 11:05:00,232.37,232.57,231.88,232.07,5799.0,217.7308,217.9182,217.2717,217.4497,5799.0
2022-08-11 11:10:00,232.09,232.27,231.79,231.81,5978.0,217.4685,217.6371,217.1874,217.2061,5978.0
2022-08-11 11:15:00,231.91,232.18,231.3,231.31,12321.0,217.2998,217.5528,216.7282,216.7376,12321.0
2022-08-11 11:20:00,231.31,232.04,231.25,231.94,5438.0,216.7376,217.4216,216.6814,217.3279,5438.0
2022-08-11 11:25:00,231.81,231.81,231.28,231.51,14637.0,217.2061,217.2061,216.7095,216.925,14637.0
2022-08-11 11:30:00,231.51,231.62,231.32,231.32,12436.0,216.925,217.0281,216.747,216.747,12436.0
2022-08-11 11:35:00,231.28,231.39,231.04,231.13,17901.0,216.7095,216.8126,216.4846,216.5689,17901.0
2022-08-11 11:40:00,231.09,231.39,230.78,230.82,25261.0,216.5315,216.8126,216.241,216.2785,25261.0
2022-08-11 11:45:00,230.78,231.49,230.75,231.49,12357.0,216.241,216.9063,216.2129,216.9063,12357.0
2022-08-11 11:50:00,231.43,232.32,231.4,232.01,12422.0,216.85,217.684,216.8219,217.3935,12422.0
2022-08-11 11:55:00,231.98,232.06,231.7,231.7,5203.0,217.3654,217.4404,217.103,217.103,5203.0
2022-08-11 12:00:00,231.69,232.54,231.69,232.52,7334.0,217.0937,217.8901,217.0937,217.8714,7334.0
2022-08-11 12:05:00,232.52,232.53,232.23,232.44,4200.0,217.8714,217.8807,217.5996,217.7964,4200.0
2022-08-11 12:10:00,232.44,232.58,231.79,231.9,5443.0,217.7964,217.9276,217.1874,217.2904,5443.0
2022-08-11 12:15:00,231.75,232.21,231.65,232.0,3013.0,217.1499,217.5809,217.0562,217.3841,3013.0
2022-08-11 12:20:00,231.9,231.9,231.44,231.65,4731.0,217.2904,217.2904,216.8594,217.0562,4731.0
2022-08-11 12:25:00,231.66,231.95,231.66,231.95,3737.0,217.0656,217.3373,217.0656,217.3373,3737.0
2022-08-11 12:30:00,232.02,232.14,231.93,232.07,7698.0,217.4029,217.5153,217.3185,217.4497,7698.0
2022-08-11 12:35:00,232.04,232.23,231.93,232.1,3475.0,217.4216,217.5996,217.3185,217.4778,3475.0
2022-08-11 12:40:00,232.01,232.4,232.01,232.34,5894.0,217.3935,217.7589,217.3935,217.7027,5894.0
2022-08-11 12:45:00,232.35,232.6,232.25,232.34,6568.0,217.7121,217.9463,217.6184,217.7027,6568.0
2022-08-11 12:50:00,232.44,232.63,232.44,232.52,2533.0,217.7964,217.9744,217.7964,217.8714,2533.0
2022-08-11 12:55:00,232.58,232.69,232.31,232.31,6233.0,217.9276,218.0307,217.6746,217.6746,6233.0
2022-08-11 13:00:00,232.33,232.41,231.98,232.16,5597.0,217.6933,217.7683,217.3654,217.5341,5597.0
2022-08-11 13:05:00,232.28,232.46,232.28,232.35,3175.0,217.6465,217.8152,217.6465,217.7121,3175.0
2022-08-11 13:10:00,232.3,232.37,232.17,232.25,4563.0,217.6652,217.7308,217.5434,217.6184,4563.0
2022-08-11 13:15:00,232.25,232.41,232.11,232.11,4139.0,217.6184,217.7683,217.4872,217.4872,4139.0
2022-08-11 13:20:00,232.12,232.12,231.94,231.99,2528.0,217.4966,217.4966,217.3279,217.3748,2528.0
2022-08-11 13:25:00,232.07,232.32,231.87,232.22,3600.0,217.4497,217.684,217.2623,217.5903,3600.0
2022-08-11 13:30:00,232.3,232.3,232.06,232.18,3913.0,217.6652,217.6652,217.4404,217.5528,3913.0
2022-08-11 13:35:00,232.07,232.21,232.02,232.14,3213.0,217.4497,217.5809,217.4029,217.5153,3213.0
2022-08-11 13:40:00,232.14,232.22,232.03,232.17,6269.0,217.5153,217.5903,217.4122,217.5434,6269.0
2022-08-11 13:45:00,232.13,232.28,231.89,231.94,4777.0,217.5059,217.6465,217.2811,217.3279,4777.0
2022-08-11 13:50:00,232.0,232.12,231.88,231.98,3792.0,217.3841,217.4966,217.2717,217.3654,3792.0
2022-08-11 13:55:00,231.86,231.89,231.77,231.89,1603.0,217.253,217.2811,217.1686,217.2811,1603.0
2022-08-11 14:00:00,231.95,231.95,231.39,231.44,9398.0,217.3373,217.3373,216.8126,216.8594,9398.0
2022-08-11 14:05:00,231.45,231.45,231.16,231.21,7570.0,216.8688,216.8688,216.5971,216.6439,7570.0
2022-08-11 14:10:00,231.24,231.3,231.04,231.21,3945.0,216.672,216.7282,216.4846,216.6439,3945.0
2022-08-11 14:15:00,231.26,231.39,231.15,231.28,8239.0,216.6908,216.8126,216.5877,216.7095,8239.0
2022-08-11 14:20:00,231.22,231.3,231.04,231.25,6199.0,216.6533,216.7282,216.4846,216.6814,6199.0
2022-08-11 14:25:00,231.2,231.21,231.05,231.07,4323.0,216.6345,216.6439,216.494,216.5127,4323.0
2022-08-11 14:30:00,231.01,231.06,230.61,230.61,4529.0,216.4565,216.5034,216.0817,216.0817,4529.0
2022-08-11 14:35:00,230.69,230.96,230.69,230.73,3483.0,216.1567,216.4097,216.1567,216.1941,3483.0
2022-08-11 14:40:00,230.79,230.86,230.59,230.63,4296.0,216.2504,216.316,216.063,216.1004,4296.0
2022-08-11 14:45:00,230.56,230.56,230.16,230.36,5161.0,216.0349,216.0349,215.6601,215.8475,5161.0
2022-08-11 14:50:00,230.36,230.4,230.06,230.16,3742.0,215.8475,215.8849,215.5664,215.6601,3742.0
2022-08-11 14:55:00,230.21,230.21,230.06,230.08,3800.0,215.7069,215.7069,215.5664,215.5851,3800.0
2022-08-11 15:00:00,230.09,230.09,229.37,229.8,20256.0,215.5945,215.5945,214.9198,215.3227,20256.0
2022-08-11 15:05:00,229.76,229.76,229.4,229.42,10315.0,215.2853,215.2853,214.9479,214.9667,10315.0
2022-08-11 15:10:00,229.4,229.4,228.7,229.18,36034.0,214.9479,214.9479,214.292,214.7418,36034.0
2022-08-11 15:15:00,229.21,229.21,228.5,229.0,60020.0,214.7699,214.7699,214.1046,214.5731,60020.0
2022-08-11 15:20:00,228.97,229.43,228.96,229.26,13686.0,214.545,214.976,214.5357,214.8168,13686.0
2022-08-11 15:25:00,229.21,229.39,229.02,229.33,21560.0,214.7699,214.9386,214.5919,214.8823,21560.0
2022-08-11 15:30:00,229.34,229.64,229.32,229.57,14140.0,214.8917,215.1728,214.873,215.1072,14140.0
2022-08-11 15:35:00,229.56,229.57,228.87,228.9,37856.0,215.0979,215.1072,214.4513,214.4794,37856.0
2022-08-11 15:40:00,228.92,229.25,228.82,228.94,26576.0,214.4982,214.8074,214.4045,214.5169,26576.0
2022-08-11 15:45:00,228.93,228.96,228.5,228.61,57342.0,214.5075,214.5357,214.1046,214.2077,57342.0
2022-08-11 15:50:00,228.64,229.28,228.53,229.2,48310.0,214.2358,214.8355,214.1327,214.7605,48310.0
2022-08-11 15:55:00,229.22,229.44,229.08,229.18,103504.0,214.7793,214.9854,214.6481,214.7418,103504.0
2022-08-12 09:30:00,230.07,230.28,228.9,228.96,23638.0,215.5757,215.7725,214.4794,214.5357,23638.0
2022-08-12 09:35:00,229.8,229.85,229.01,229.28,3569.0,215.3227,215.3696,214.5825,214.8355,3569.0
2022-08-12 09:40:00,229.29,229.83,229.0,229.09,9013.0,214.8449,215.3508,214.5731,214.6575,9013.0
2022-08-12 09:45:00,228.88,228.92,228.02,228.42,14919.0,214.4607,214.4982,213.6549,214.0297,14919.0
2022-08-12 09:50:00,228.47,228.82,228.13,228.21,6788.0,214.0765,214.4045,213.7579,213.8329,6788.0
2022-08-12 09:55:00,228.18,228.6,228.07,228.5,7390.0,213.8048,214.1983,213.7017,214.1046,7390.0
2022-08-12 10:00:00,228.34,228.71,227.85,228.33,11059.0,213.9547,214.3014,213.4956,213.9453,11059.0
2022-08-12 10:05:00,228.2,228.82,228.11,228.69,5534.0,213.8235,214.4045,213.7392,214.2827,5534.0
2022-08-12 10:10:00,228.63,229.11,228.37,228.48,7868.0,214.2264,214.6762,213.9828,214.0859,7868.0
2022-08-12 10:15:00,228.39,228.93,228.38,228.93,5055.0,214.0016,214.5075,213.9922,214.5075,5055.0
2022-08-12 10:20:00,228.79,228.81,228.3,228.38,7023.0,214.3764,214.3951,213.9172,213.9922,7023.0
2022-08-12 10:25:00,228.4,228.65,228.3,228.58,6670.0,214.0109,214.2452,213.9172,214.1796,6670.0
2022-08-12 10:30:00,228.6,228.74,228.37,228.46,7181.0,214.1983,214.3295,213.9828,214.0672,7181.0
2022-08-12 10:35:00,228.43,228.56,228.23,228.23,4680.0,214.039,214.1609,213.8516,213.8516,4680.0
2022-08-12 10:40:00,228.25,228.39,228.1,228.27,3100.0,213.8704,214.0016,213.7298,213.8891,3100.0
2022-08-12 10:45:00,228.25,228.85,228.19,228.84,4714.0,213.8704,214.4326,213.8142,214.4232,4714.0
2022-08-12 10:50:00,228.94,228.99,228.69,228.79,2439.0,214.5169,214.5638,214.2827,214.3764,2439.0
2022-08-12 10:55:00,228.84,228.87,228.7,228.74,5467.0,214.4232,214.4513,214.292,214.3295,5467.0
2022-08-12 11:00:00,228.74,229.24,228.66,229.24,12251.0,214.3295,214.798,214.2546,214.798,12251.0
2022-08-12 11:05:00,229.28,229.52,229.1,229.22,11106.0,214.8355,215.0604,214.6668,214.7793,11106.0
2022-08-12 11:10:00,229.17,229.42,229.06,229.1,6945.0,214.7324,214.9667,214.6294,214.6668,6945.0
2022-08-12 11:15:00,229.15,229.76,229.12,229.65,5777.0,214.7137,215.2853,214.6856,215.1822,5777.0
2022-08-12 11:20:00,229.65,229.65,229.2,229.25,7899.0,215.1822,215.1822,214.7605,214.8074,7899.0
2022-08-12 11:25:00,229.18,229.25,228.96,228.96,6602.0,214.7418,214.8074,214.5357,214.5357,6602.0
2022-08-12 11:30:00,228.97,229.14,228.9,229.08,8260.0,214.545,214.7043,214.4794,214.6481,8260.0
2022-08-12 11:35:00,229.1,229.1,228.68,229.07,14870.0,214.6668,214.6668,214.2733,214.6387,14870.0
2022-08-12 11:40:00,229.19,229.19,228.91,229.0,5219.0,214.7512,214.7512,214.4888,214.5731,5219.0
2022-08-12 11:45:00,229.0,229.57,229.0,229.48,8115.0,214.5731,215.1072,214.5731,215.0229,8115.0
2022-08-12 11:50:00,229.42,229.64,229.31,229.4,9652.0,214.9667,215.1728,214.8636,214.9479,9652.0
2022-08-12 11:55:00,229.42,229.45,229.28,229.29,3285.0,214.9667,214.9948,214.8355,214.8449,3285.0
2022-08-12 12:00:00,229.39,229.77,229.37,229.62,3927.0,214.9386,215.2946,214.9198,215.1541,3927.0
2022-08-12 12:05:00,229.77,229.88,229.66,229.81,3426.0,215.2946,215.3977,215.1916,215.3321,3426.0
2022-08-12 12:10:00,229.84,230.29,229.81,230.22,12228.0,215.3602,215.7819,215.3321,215.7163,12228.0
2022-08-12 12:15:00,230.15,230.28,230.07,230.28,3414.0,215.6507,215.7725,215.5757,215.7725,3414.0
2022-08-12 12:20:00,230.21,230.34,230.06,230.06,3496.0,215.7069,215.8287,215.5664,215.5664,3496.0
2022-08-12 12:25:00,230.16,230.16,229.86,229.89,4240.0,215.6601,215.6601,215.379,215.4071,4240.0
2022-08-12 12:30:00,229.87,230.08,229.73,230.08,32724.0,215.3883,215.5851,215.2571,215.5851,32724.0
2022-08-12 12:35:00,230.02,230.12,229.82,229.91,6509.0,215.5289,215.6226,215.3415,215.4258,6509.0
2022-08-12 12:40:00,229.93,229.93,229.4,229.52,5589.0,215.4445,215.4445,214.9479,215.0604,5589.0
2022-08-12 12:45:00,229.53,229.75,229.53,229.6,8441.0,215.0697,215.2759,215.0697,215.1353,8441.0
2022-08-12 12:50:00,229.74,230.02,229.68,230.0,2601.0,215.2665,215.5289,215.2103,215.5101,2601.0
2022-08-12 12:55:00,229.96,230.09,229.86,229.95,5024.0,215.4727,215.5945,215.379,215.4633,5024.0
2022-08-12 13:00:00,229.91,230.06,229.81,230.01,4993.0,215.4258,215.5664,215.3321,215.5195,4993.0
2022-08-12 13:05:00,229.99,230.26,229.97,230.19,5497.0,215.5008,215.7538,215.482,215.6882,5497.0
2022-08-12 13:10:00,230.19,230.29,230.09,230.25,4343.0,215.6882,215.7819,215.5945,215.7444,4343.0
2022-08-12 13:15:00,230.25,230.5,230.21,230.5,7412.0,215.7444,215.9786,215.7069,215.9786,7412.0
2022-08-12 13:20:00,230.5,230.5,230.25,230.26,7428.0,215.9786,215.9786,215.7444,215.7538,7428.0
2022-08-12 13:25:00,230.25,230.25,229.92,229.94,5477.0,215.7444,215.7444,215.4352,215.4539,5477.0
2022-08-12 13:30:00,229.89,230.05,229.85,229.96,4286.0,215.4071,215.557,215.3696,215.4727,4286.0
2022-08-12 13:35:00,229.96,230.06,229.75,229.82,7371.0,215.4727,215.5664,215.2759,215.3415,7371.0
2022-08-12 13:40:00,229.83,229.97,229.78,229.83,4673.0,215.3508,215.482,215.304,215.3508,4673.0
2022-08-12 13:45:00,229.8,229.98,229.79,229.92,3006.0,215.3227,215.4914,215.3134,215.4352,3006.0
2022-08-12 13:50:00,229.88,230.03,229.86,229.93,3831.0,215.3977,215.5382,215.379,215.4445,3831.0
2022-08-12 13:55:00,229.95,229.95,229.84,229.86,4854.0,215.4633,215.4633,215.3602,215.379,4854.0
2022-08-12 14:00:00,229.84,229.92,229.7,229.79,4049.0,215.3602,215.4352,215.229,215.3134,4049.0
2022-08-12 14:05:00,229.73,229.78,229.42,229.48,3908.0,215.2571,215.304,214.9667,215.0229,3908.0
2022-08-12 14:10:00,229.5,229.67,229.47,229.64,5231.0,215.0416,215.2009,215.0135,215.1728,5231.0
2022-08-12 14:15:00,229.62,229.62,229.28,229.4,8465.0,215.1541,215.1541,214.8355,214.9479,8465.0
2022-08-12 14:20:00,229.38,229.64,229.38,229.53,2603.0,214.9292,215.1728,214.9292,215.0697,2603.0
2022-08-12 14:25:00,229.5,229.6,229.19,229.54,8014.0,215.0416,215.1353,214.7512,215.0791,8014.0
2022-08-12 14:30:00,229.54,229.64,229.47,229.63,5278.0,215.0791,215.1728,215.0135,215.1634,5278.0
2022-08-12 14:35:00,229.63,229.63,229.41,229.43,4903.0,215.1634,215.1634,214.9573,214.976,4903.0
2022-08-12 14:40:00,229.45,229.53,229.43,229.46,7883.0,214.9948,215.0697,214.976,215.0042,7883.0
2022-08-12 14:45:00,229.47,229.52,229.36,229.37,4375.0,215.0135,215.0604,214.9105,214.9198,4375.0
2022-08-12 14:50:00,229.38,229.42,229.06,229.11,5452.0,214.9292,214.9667,214.6294,214.6762,5452.0
2022-08-12 14:55:00,229.07,229.09,228.92,228.99,10476.0,214.6387,214.6575,214.4982,214.5638,10476.0
2022-08-12 15:00:00,228.99,229.25,228.91,229.25,13209.0,214.5638,214.8074,214.4888,214.8074,13209.0
2022-08-12 15:05:00,229.35,229.68,229.35,229.65,5386.0,214.9011,215.2103,214.9011,215.1822,5386.0
2022-08-12 15:10:00,229.69,229.94,229.67,229.77,5656.0,215.2197,215.4539,215.2009,215.2946,5656.0
2022-08-12 15:15:00,229.74,229.98,229.67,229.98,4974.0,215.2665,215.4914,215.2009,215.4914,4974.0
2022-08-12 15:20:00,230.0,230.02,229.58,229.7,9799.0,215.5101,215.5289,215.1166,215.229,9799.0
2022-08-12 15:25:00,229.7,229.79,229.61,229.77,9723.0,215.229,215.3134,215.1447,215.2946,9723.0
2022-08-12 15:30:00,229.73,229.94,229.71,229.74,14408.0,215.2571,215.4539,215.2384,215.2665,14408.0
2022-08-12 15:35:00,229.73,229.73,229.39,229.46,19655.0,215.2571,215.2571,214.9386,215.0042,19655.0
2022-08-12 15:40:00,229.48,229.73,229.47,229.63,27483.0,215.0229,215.2571,215.0135,215.1634,27483.0
2022-08-12 15:45:00,229.63,229.67,229.39,229.67,30102.0,215.1634,215.2009,214.9386,215.2009,30102.0
2022-08-12 15:50:00,229.69,230.06,229.47,229.99,61608.0,215.2197,215.5664,215.0135,215.5008,61608.0
2022-08-12 15:55:00,229.94,230.74,229.94,230.67,124102.0,215.4539,216.2035,215.4539,216.1379,124102.0
2022-08-15 09:30:00,229.04,230.99,228.95,230.53,20740.0,214.6106,216.4378,214.5263,216.0067,20740.0
2022-08-15 09:35:00,230.51,231.54,230.21,230.52,14947.0,215.988,216.9531,215.7069,215.9974,14947.0
2022-08-15 09:40:00,230.92,231.04,229.87,230.07,8353.0,216.3722,216.4846,215.3883,215.5757,8353.0
2022-08-15 09:45:00,230.27,231.38,230.02,231.2,13438.0,215.7631,216.8032,215.5289,216.6345,13438.0
2022-08-15 09:50:00,230.99,231.64,230.59,231.64,12529.0,216.4378,217.0468,216.063,217.0468,12529.0
2022-08-15 09:55:00,231.66,233.03,231.66,232.87,16236.0,217.0656,218.3492,217.0656,218.1993,16236.0
2022-08-15 10:00:00,232.86,233.05,232.59,232.99,12048.0,218.19,218.368,217.937,218.3118,12048.0
2022-08-15 10:05:00,232.96,233.47,232.15,232.17,17598.0,218.2837,218.7615,217.5247,217.5434,17598.0
2022-08-15 10:10:00,232.16,232.2,231.35,231.75,3164.0,217.5341,217.5715,216.7751,217.1499,3164.0
2022-08-15 10:15:00,231.56,232.59,231.56,232.36,17082.0,216.9719,217.937,216.9719,217.7215,17082.0
2022-08-15 10:20:00,232.24,232.24,231.31,231.31,3476.0,217.609,217.609,216.7376,216.7376,3476.0
2022-08-15 10:25:00,231.38,231.39,230.91,231.33,13735.0,216.8032,216.8126,216.3628,216.7563,13735.0
2022-08-15 10:30:00,231.35,232.34,231.35,232.25,8359.0,216.7751,217.7027,216.7751,217.6184,8359.0
2022-08-15 10:35:00,232.37,232.37,231.42,231.69,5196.0,217.7308,217.7308,216.8407,217.0937,5196.0
2022-08-15 10:40:00,231.76,232.05,231.73,232.05,4729.0,217.1593,217.431,217.1311,217.431,4729.0
2022-08-15 10:45:00,231.96,232.26,231.64,231.64,8083.0,217.3467,217.6278,217.0468,217.0468,8083.0
2022-08-15 10:50:00,231.69,231.7,231.39,231.44,1200.0,217.0937,217.103,216.8126,216.8594,1200.0
2022-08-15 10:55:00,231.36,231.86,231.32,231.83,4528.0,216.7845,217.253,216.747,217.2248,4528.0
2022-08-15 11:00:00,231.52,231.54,231.25,231.33,2673.0,216.9344,216.9531,216.6814,216.7563,2673.0
2022-08-15 11:05:00,231.28,231.39,231.03,231.09,6588.0,216.7095,216.8126,216.4752,216.5315,6588.0
2022-08-15 11:10:00,231.15,231.43,230.97,231.3,4454.0,216.5877,216.85,216.419,216.7282,4454.0
2022-08-15 11:15:00,231.18,231.25,231.12,231.12,1675.0,216.6158,216.6814,216.5596,216.5596,1675.0
2022-08-15 11:20:00,231.04,231.61,230.99,231.53,10687.0,216.4846,217.0187,216.4378,216.9437,10687.0
2022-08-15 11:25:00,231.53,231.91,231.53,231.59,5293.0,216.9437,217.2998,216.9437,217.0,5293.0
2022-08-15 11:30:00,231.69,231.97,231.44,231.6,4368.0,217.0937,217.356,216.8594,217.0093,4368.0
2022-08-15 11:35:00,231.6,232.47,231.6,232.47,5377.0,217.0093,217.8245,217.0093,217.8245,5377.0
2022-08-15 11:40:00,232.39,233.09,232.24,232.98,7468.0,217.7496,218.4055,217.609,218.3024,7468.0
2022-08-15 11:45:00,233.01,233.14,232.9,232.96,4918.0,218.3305,218.4523,218.2274,218.2837,4918.0
2022-08-15 11:50:00,233.11,233.5,233.05,233.41,7683.0,218.4242,218.7896,218.368,218.7053,7683.0
2022-08-15 11:55:00,233.31,233.45,232.9,232.9,5387.0,218.6116,218.7428,218.2274,218.2274,5387.0
2022-08-15 12:00:00,232.98,233.04,232.85,232.93,3855.0,218.3024,218.3586,218.1806,218.2555,3855.0
2022-08-15 12:05:00,232.87,232.87,232.69,232.69,1400.0,218.1993,218.1993,218.0307,218.0307,1400.0
2022-08-15 12:10:00,232.88,233.25,232.88,233.25,3522.0,218.2087,218.5554,218.2087,218.5554,3522.0
2022-08-15 12:15:00,233.17,233.38,233.11,233.19,3938.0,218.4804,218.6772,218.4242,218.4992,3938.0
2022-08-15 12:20:00,233.19,233.41,233.13,233.38,7210.0,218.4992,218.7053,218.4429,218.6772,7210.0
2022-08-15 12:25:00,233.44,233.44,232.99,233.13,2600.0,218.7334,218.7334,218.3118,218.4429,2600.0
2022-08-15 12:30:00,233.18,233.38,233.16,233.3,1503.0,218.4898,218.6772,218.4711,218.6022,1503.0
2022-08-15 12:35:00,233.36,233.41,233.21,233.38,2624.0,218.6585,218.7053,218.5179,218.6772,2624.0
2022-08-15 12:40:00,233.39,233.41,233.25,233.35,1993.0,218.6866,218.7053,218.5554,218.6491,1993.0
2022-08-15 12:45:00,233.39,233.91,233.31,233.62,8670.0,218.6866,219.1738,218.6116,218.9021,8670.0
2022-08-15 12:50:00,233.74,233.83,233.63,233.77,10994.0,219.0145,219.0988,218.9114,219.0426,10994.0
2022-08-15 12:55:00,233.75,233.8,233.48,233.64,6303.0,219.0239,219.0707,218.7709,218.9208,6303.0
2022-08-15 13:00:00,233.59,233.59,233.1,233.17,5700.0,218.874,218.874,218.4148,218.4804,5700.0
2022-08-15 13:05:00,233.3,233.3,233.03,233.09,1858.0,218.6022,218.6022,218.3492,218.4055,1858.0
2022-08-15 13:10:00,233.04,233.19,232.93,232.94,2725.0,218.3586,218.4992,218.2555,218.2649,2725.0
2022-08-15 13:15:00,232.87,233.02,232.74,232.84,3950.0,218.1993,218.3399,218.0775,218.1712,3950.0
2022-08-15 13:20:00,232.79,233.02,232.79,233.02,3758.0,218.1244,218.3399,218.1244,218.3399,3758.0
2022-08-15 13:25:00,233.05,233.22,232.94,233.22,4155.0,218.368,218.5273,218.2649,218.5273,4155.0
2022-08-15 13:30:00,233.16,233.27,233.07,233.13,5319.0,218.4711,218.5741,218.3867,218.4429,5319.0
2022-08-15 13:35:00,233.09,233.23,233.04,233.05,5731.0,218.4055,218.5366,218.3586,218.368,5731.0
2022-08-15 13:40:00,233.01,233.22,232.95,233.16,4714.0,218.3305,218.5273,218.2743,218.4711,4714.0
2022-08-15 13:45:00,233.1,233.12,232.91,233.0,5899.0,218.4148,218.4336,218.2368,218.3211,5899.0
2022-08-15 13:50:00,232.98,233.05,232.6,232.61,4945.0,218.3024,218.368,217.9463,217.9557,4945.0
2022-08-15 13:55:00,232.68,232.81,232.68,232.75,1813.0,218.0213,218.1431,218.0213,218.0869,1813.0
2022-08-15 14:00:00,232.75,232.85,232.68,232.71,5567.0,218.0869,218.1806,218.0213,218.0494,5567.0
2022-08-15 14:05:00,232.62,232.75,232.54,232.55,4756.0,217.9651,218.0869,217.8901,217.8995,4756.0
2022-08-15 14:10:00,232.51,232.75,232.27,232.4,6254.0,217.862,218.0869,217.6371,217.7589,6254.0
2022-08-15 14:15:00,232.41,232.64,232.35,232.58,9570.0,217.7683,217.9838,217.7121,217.9276,9570.0
2022-08-15 14:20:00,232.65,233.22,232.65,233.17,7697.0,217.9932,218.5273,217.9932,218.4804,7697.0
2022-08-15 14:25:00,233.25,233.6,233.17,233.49,10701.0,218.5554,218.8833,218.4804,218.7803,10701.0
2022-08-15 14:30:00,233.6,233.99,233.44,233.81,8828.0,218.8833,219.2488,218.7334,219.0801,8828.0
2022-08-15 14:35:00,233.86,234.1,233.76,234.1,9344.0,219.127,219.3518,219.0333,219.3518,9344.0
2022-08-15 14:40:00,234.02,234.18,233.98,234.18,5314.0,219.2769,219.4268,219.2394,219.4268,5314.0
2022-08-15 14:45:00,234.13,234.18,233.91,233.94,3477.0,219.3799,219.4268,219.1738,219.2019,3477.0
2022-08-15 14:50:00,233.92,233.92,233.71,233.85,5544.0,219.1832,219.1832,218.9864,219.1176,5544.0
2022-08-15 14:55:00,233.78,234.08,233.78,233.93,3575.0,219.052,219.3331,219.052,219.1925,3575.0
2022-08-15 15:00:00,233.84,233.97,233.41,233.41,7862.0,219.1082,219.23,218.7053,218.7053,7862.0
2022-08-15 15:05:00,233.39,233.42,233.21,233.33,2511.0,218.6866,218.7147,218.5179,218.6303,2511.0
2022-08-15 15:10:00,233.31,233.46,233.27,233.4,3112.0,218.6116,218.7522,218.5741,218.6959,3112.0
2022-08-15 15:15:00,233.41,233.52,233.27,233.43,2540.0,218.7053,218.8084,218.5741,218.724,2540.0
2022-08-15 15:20:00,233.45,233.69,233.41,233.63,5720.0,218.7428,218.9677,218.7053,218.9114,5720.0
2022-08-15 15:25:00,233.63,233.73,233.54,233.73,10456.0,218.9114,219.0051,218.8271,219.0051,10456.0
2022-08-15 15:30:00,233.74,233.78,233.47,233.67,11553.0,219.0145,219.052,218.7615,218.9489,11553.0
2022-08-15 15:35:00,233.72,233.92,233.64,233.87,8929.0,218.9958,219.1832,218.9208,219.1363,8929.0
2022-08-15 15:40:00,233.84,233.94,233.78,233.89,13282.0,219.1082,219.2019,219.052,219.1551,13282.0
2022-08-15 15:45:00,233.87,233.92,233.21,233.64,39144.0,219.1363,219.1832,218.5179,218.9208,39144.0
2022-08-15 15:50:00,233.76,233.93,233.02,233.44,52947.0,219.0333,219.1925,218.3399,218.7334,52947.0
2022-08-15 15:55:00,233.51,233.84,233.08,233.38,91198.0,218.799,219.1082,218.3961,218.6772,91198.0
2022-08-16 09:30:00,233.14,233.78,233.0,233.41,18225.0,218.4523,219.052,218.3211,218.7053,18225.0
2022-08-16 09:35:00,233.43,233.57,232.66,233.29,4509.0,218.724,218.8552,218.0026,218.5929,4509.0
2022-08-16 09:40:00,233.36,234.65,233.23,234.31,13072.0,218.6585,219.8672,218.5366,219.5486,13072.0
2022-08-16 09:45:00,234.39,234.88,234.08,234.37,7612.0,219.6236,220.0827,219.3331,219.6048,7612.0
2022-08-16 09:50:00,234.03,234.85,234.02,234.41,9162.0,219.2862,220.0546,219.2769,219.6423,9162.0
2022-08-16 09:55:00,234.2,234.74,234.09,234.72,7460.0,219.4455,219.9515,219.3425,219.9328,7460.0
2022-08-16 10:00:00,234.72,234.94,234.19,234.93,10758.0,219.9328,220.1389,219.4362,220.1295,10758.0
2022-08-16 10:05:00,234.88,235.51,234.82,235.46,15037.0,220.0827,220.673,220.0265,220.6262,15037.0
2022-08-16 10:10:00,235.53,236.23,235.52,236.01,14864.0,220.6917,221.3477,220.6824,221.1415,14864.0
2022-08-16 10:15:00,236.07,236.4,235.79,236.33,26037.0,221.1977,221.5069,220.9354,221.4414,26037.0
2022-08-16 10:20:00,236.35,237.38,236.35,237.31,37568.0,221.4601,222.4252,221.4601,222.3596,37568.0
2022-08-16 10:25:00,237.13,237.67,236.94,237.4,30176.0,222.191,222.6969,222.0129,222.4439,30176.0
2022-08-16 10:30:00,237.38,237.45,235.72,235.96,27998.0,222.4252,222.4908,220.8698,221.0947,27998.0
2022-08-16 10:35:00,236.06,236.56,235.99,236.34,4970.0,221.1884,221.6569,221.1228,221.4507,4970.0
2022-08-16 10:40:00,236.37,236.72,236.26,236.29,7402.0,221.4788,221.8068,221.3758,221.4039,7402.0
2022-08-16 10:45:00,236.4,237.1,236.29,236.84,12576.0,221.5069,222.1628,221.4039,221.9192,12576.0
2022-08-16 10:50:00,236.82,236.92,236.3,236.32,8733.0,221.9005,221.9942,221.4132,221.432,8733.0
2022-08-16 10:55:00,236.39,236.43,235.67,235.67,10508.0,221.4976,221.5351,220.8229,220.8229,10508.0
2022-08-16 11:00:00,235.95,236.33,235.81,236.32,15371.0,221.0853,221.4414,220.9541,221.432,15371.0
2022-08-16 11:05:00,236.42,236.79,236.06,236.58,11842.0,221.5257,221.8724,221.1884,221.6756,11842.0
2022-08-16 11:10:00,236.55,236.92,236.23,236.61,15151.0,221.6475,221.9942,221.3477,221.7037,15151.0
2022-08-16 11:15:00,236.59,237.27,236.44,237.08,10082.0,221.685,222.3221,221.5444,222.1441,10082.0
2022-08-16 11:20:00,237.08,237.43,237.01,237.21,9438.0,222.1441,222.4721,222.0785,222.2659,9438.0
2022-08-16 11:25:00,237.19,237.46,237.04,237.23,11164.0,222.2472,222.5002,222.1066,222.2847,11164.0
2022-08-16 11:30:00,237.28,237.61,237.15,237.31,8674.0,222.3315,222.6407,222.2097,222.3596,8674.0
2022-08-16 11:35:00,237.44,237.86,237.4,237.86,10019.0,222.4814,222.875,222.4439,222.875,10019.0
2022-08-16 11:40:00,237.72,237.76,236.93,236.93,10309.0,222.7438,222.7813,222.0036,222.0036,10309.0
2022-08-16 11:45:00,237.0,237.82,236.88,237.73,7708.0,222.0691,222.8375,221.9567,222.7532,7708.0
2022-08-16 11:50:00,237.72,238.24,237.72,238.08,9685.0,222.7438,223.231,222.7438,223.0811,9685.0
2022-08-16 11:55:00,238.07,238.45,238.05,238.35,4314.0,223.0717,223.4278,223.053,223.3341,4314.0
2022-08-16 12:00:00,238.36,238.45,238.13,238.3,6435.0,223.3435,223.4278,223.128,223.2872,6435.0
2022-08-16 12:05:00,238.31,238.5,238.31,238.5,6553.0,223.2966,223.4746,223.2966,223.4746,6553.0
2022-08-16 12:10:00,238.5,238.66,238.12,238.22,70903.0,223.4746,223.6246,223.1186,223.2123,70903.0
2022-08-16 12:15:00,238.25,238.48,238.11,238.42,2634.0,223.2404,223.4559,223.1092,223.3997,2634.0
2022-08-16 12:20:00,238.37,238.59,238.25,238.56,12134.0,223.3528,223.559,223.2404,223.5309,12134.0
2022-08-16 12:25:00,238.52,238.88,238.49,238.84,10770.0,223.4934,223.8307,223.4653,223.7932,10770.0
2022-08-16 12:30:00,238.79,239.41,238.72,239.25,29822.0,223.7464,224.3273,223.6808,224.1774,29822.0
2022-08-16 12:35:00,239.25,239.43,238.8,238.8,7712.0,224.1774,224.3461,223.7557,223.7557,7712.0
2022-08-16 12:40:00,238.82,238.85,238.09,238.09,8028.0,223.7745,223.8026,223.0905,223.0905,8028.0
2022-08-16 12:45:00,238.33,238.86,238.28,238.86,8956.0,223.3154,223.812,223.2685,223.812,8956.0
2022-08-16 12:50:00,238.84,239.09,238.46,238.99,38155.0,223.7932,224.0275,223.4372,223.9338,38155.0
2022-08-16 12:55:00,239.04,239.04,238.18,238.29,14996.0,223.9806,223.9806,223.1748,223.2779,14996.0
2022-08-16 13:00:00,238.38,239.06,238.37,238.99,8216.0,223.3622,223.9994,223.3528,223.9338,8216.0
2022-08-16 13:05:00,238.94,239.71,238.9,239.59,27662.0,223.8869,224.6084,223.8494,224.496,27662.0
2022-08-16 13:10:00,239.55,240.4,239.54,240.29,43496.0,224.4585,225.2549,224.4491,225.1519,43496.0
2022-08-16 13:15:00,240.25,240.26,239.54,239.69,14834.0,225.1144,225.1238,224.4491,224.5897,14834.0
2022-08-16 13:20:00,239.74,239.94,239.63,239.94,20861.0,224.6365,224.8239,224.5335,224.8239,20861.0
2022-08-16 13:25:00,239.94,240.25,239.83,239.84,25271.0,224.8239,225.1144,224.7209,224.7302,25271.0
2022-08-16 13:30:00,239.91,239.99,239.6,239.86,15706.0,224.7958,224.8708,224.5053,224.749,15706.0
2022-08-16 13:35:00,239.85,240.27,239.85,240.24,9771.0,224.7396,225.1331,224.7396,225.105,9771.0
2022-08-16 13:40:00,240.21,240.34,240.16,240.2,7271.0,225.0769,225.1987,225.0301,225.0675,7271.0
2022-08-16 13:45:00,240.2,240.68,240.1,240.48,10749.0,225.0675,225.5173,224.9738,225.3299,10749.0
2022-08-16 13:50:00,240.44,240.57,240.3,240.5,6948.0,225.2924,225.4142,225.1612,225.3486,6948.0
2022-08-16 13:55:00,240.48,240.48,240.29,240.43,7828.0,225.3299,225.3299,225.1519,225.2831,7828.0
2022-08-16 14:00:00,240.5,240.84,240.35,240.52,10230.0,225.3486,225.6672,225.2081,225.3674,10230.0
2022-08-16 14:05:00,240.53,240.87,240.3,240.86,22768.0,225.3768,225.6953,225.1612,225.686,22768.0
2022-08-16 14:10:00,240.89,240.9,240.38,240.49,5958.0,225.7141,225.7234,225.2362,225.3393,5958.0
2022-08-16 14:15:00,240.46,240.46,240.01,240.01,10265.0,225.3112,225.3112,224.8895,224.8895,10265.0
2022-08-16 14:20:00,240.05,240.41,240.0,240.0,3371.0,224.927,225.2643,224.8801,224.8801,3371.0
2022-08-16 14:25:00,240.03,240.16,239.76,239.97,5960.0,224.9083,225.0301,224.6553,224.852,5960.0
2022-08-16 14:30:00,240.07,240.07,239.67,239.88,5319.0,224.9457,224.9457,224.5709,224.7677,5319.0
2022-08-16 14:35:00,239.74,239.77,239.04,239.19,28076.0,224.6365,224.6646,223.9806,224.1212,28076.0
2022-08-16 14:40:00,239.23,239.32,238.39,238.44,11346.0,224.1587,224.243,223.3716,223.4184,11346.0
2022-08-16 14:45:00,238.44,238.44,237.48,237.63,20800.0,223.4184,223.4184,222.5189,222.6595,20800.0
2022-08-16 14:50:00,237.56,237.8,237.43,237.43,21152.0,222.5939,222.8187,222.4721,222.4721,21152.0
2022-08-16 14:55:00,237.54,237.85,237.43,237.68,11309.0,222.5751,222.8656,222.4721,222.7063,11309.0
2022-08-16 15:00:00,237.7,237.75,236.86,237.06,21581.0,222.725,222.7719,221.938,222.1254,21581.0
2022-08-16 15:05:00,237.04,237.56,237.03,237.56,5742.0,222.1066,222.5939,222.0973,222.5939,5742.0
2022-08-16 15:10:00,237.54,237.9,237.54,237.9,3937.0,222.5751,222.9124,222.5751,222.9124,3937.0
2022-08-16 15:15:00,237.82,237.85,237.64,237.67,5793.0,222.8375,222.8656,222.6688,222.6969,5793.0
2022-08-16 15:20:00,237.83,238.06,237.7,237.97,4988.0,222.8469,223.0624,222.725,222.978,4988.0
2022-08-16 15:25:00,238.07,238.66,238.06,238.58,12053.0,223.0717,223.6246,223.0624,223.5496,12053.0
2022-08-16 15:30:00,238.58,238.98,238.55,238.97,12911.0,223.5496,223.9244,223.5215,223.915,12911.0
2022-08-16 15:35:00,238.99,239.01,238.71,238.79,18524.0,223.9338,223.9525,223.6714,223.7464,18524.0
2022-08-16 15:40:00,238.75,238.85,238.49,238.74,20476.0,223.7089,223.8026,223.4653,223.6995,20476.0
2022-08-16 15:45:00,238.74,238.82,238.55,238.82,35292.0,223.6995,223.7745,223.5215,223.7745,35292.0
2022-08-16 15:50:00,238.83,238.98,238.52,238.61,49251.0,223.7839,223.9244,223.4934,223.5777,49251.0
2022-08-16 15:55:00,238.62,238.66,238.16,238.16,100908.0,223.5871,223.6246,223.1561,223.1561,100908.0
2022-08-17 09:30:00,235.42,235.46,234.48,234.95,24126.0,220.5887,220.6262,219.7079,220.1483,24126.0
2022-08-17 09:35:00,235.62,236.51,235.33,235.44,5103.0,220.7761,221.61,220.5043,220.6074,5103.0
2022-08-17 09:40:00,235.64,236.49,235.56,236.49,12386.0,220.7948,221.5913,220.7199,221.5913,12386.0
2022-08-17 09:45:00,236.31,236.71,236.0,236.33,12755.0,221.4226,221.7974,221.1321,221.4414,12755.0
2022-08-17 09:50:00,236.15,236.81,235.79,236.49,15490.0,221.2727,221.8911,220.9354,221.5913,15490.0
2022-08-17 09:55:00,236.39,236.62,236.13,236.29,16982.0,221.4976,221.7131,221.2539,221.4039,16982.0
2022-08-17 10:00:00,236.24,236.63,236.18,236.53,3900.0,221.357,221.7225,221.3008,221.6288,3900.0
2022-08-17 10:05:00,236.49,236.69,236.29,236.45,4799.0,221.5913,221.7787,221.4039,221.5538,4799.0
2022-08-17 10:10:00,236.33,236.54,235.83,235.85,3857.0,221.4414,221.6381,220.9728,220.9916,3857.0
2022-08-17 10:15:00,235.63,235.78,234.77,234.8,13018.0,220.7854,220.926,219.9796,220.0077,13018.0
2022-08-17 10:20:00,234.82,234.97,234.46,234.49,9016.0,220.0265,220.167,219.6892,219.7173,9016.0
2022-08-17 10:25:00,234.54,234.82,234.45,234.52,4967.0,219.7641,220.0265,219.6798,219.7454,4967.0
2022-08-17 10:30:00,234.53,234.53,233.71,234.31,7737.0,219.7547,219.7547,218.9864,219.5486,7737.0
2022-08-17 10:35:00,234.24,234.41,233.91,234.05,3770.0,219.483,219.6423,219.1738,219.305,3770.0
2022-08-17 10:40:00,234.15,234.34,234.1,234.34,3850.0,219.3987,219.5767,219.3518,219.5767,3850.0
2022-08-17 10:45:00,234.36,234.92,234.36,234.51,3104.0,219.5955,220.1202,219.5955,219.736,3104.0
2022-08-17 10:50:00,234.43,234.43,233.56,233.66,5327.0,219.661,219.661,218.8459,218.9396,5327.0
2022-08-17 10:55:00,233.63,234.07,233.62,233.86,5072.0,218.9114,219.3237,218.9021,219.127,5072.0
2022-08-17 11:00:00,233.86,234.29,233.86,234.14,1516.0,219.127,219.5299,219.127,219.3893,1516.0
2022-08-17 11:05:00,234.12,234.21,233.96,234.02,5670.0,219.3706,219.4549,219.2207,219.2769,5670.0
2022-08-17 11:10:00,234.03,234.14,233.97,234.01,6269.0,219.2862,219.3893,219.23,219.2675,6269.0
2022-08-17 11:15:00,233.95,234.09,233.8,233.98,5900.0,219.2113,219.3425,219.0707,219.2394,5900.0
2022-08-17 11:20:00,234.02,234.3,233.98,233.98,7691.0,219.2769,219.5392,219.2394,219.2394,7691.0
2022-08-17 11:25:00,234.03,234.03,233.68,233.73,5952.0,219.2862,219.2862,218.9583,219.0051,5952.0
2022-08-17 11:30:00,233.72,233.77,233.49,233.55,8635.0,218.9958,219.0426,218.7803,218.8365,8635.0
2022-08-17 11:35:00,233.52,233.52,233.14,233.22,6838.0,218.8084,218.8084,218.4523,218.5273,6838.0
2022-08-17 11:40:00,233.25,233.28,232.85,232.92,7578.0,218.5554,218.5835,218.1806,218.2462,7578.0
2022-08-17 11:45:00,232.94,233.05,232.84,232.94,4834.0,218.2649,218.368,218.1712,218.2649,4834.0
2022-08-17 11:50:00,233.12,233.57,233.1,233.56,2470.0,218.4336,218.8552,218.4148,218.8459,2470.0
2022-08-17 11:55:00,233.62,233.73,233.37,233.56,11684.0,218.9021,219.0051,218.6678,218.8459,11684.0
2022-08-17 12:00:00,233.5,233.5,233.06,233.24,5637.0,218.7896,218.7896,218.3774,218.546,5637.0
2022-08-17 12:05:00,233.33,233.52,232.91,232.92,7147.0,218.6303,218.8084,218.2368,218.2462,7147.0
2022-08-17 12:10:00,232.88,233.15,232.86,232.95,4316.0,218.2087,218.4617,218.19,218.2743,4316.0
2022-08-17 12:15:00,232.95,233.33,232.93,233.3,4027.0,218.2743,218.6303,218.2555,218.6022,4027.0
2022-08-17 12:20:00,233.34,233.5,233.25,233.49,11340.0,218.6397,218.7896,218.5554,218.7803,11340.0
2022-08-17 12:25:00,233.49,233.75,233.43,233.69,3100.0,218.7803,219.0239,218.724,218.9677,3100.0
2022-08-17 12:30:00,233.69,233.92,233.53,233.63,14782.0,218.9677,219.1832,218.8177,218.9114,14782.0
2022-08-17 12:35:00,233.5,234.04,233.49,233.91,4289.0,218.7896,219.2956,218.7803,219.1738,4289.0
2022-08-17 12:40:00,233.87,233.88,233.61,233.61,2741.0,219.1363,219.1457,218.8927,218.8927,2741.0
2022-08-17 12:45:00,233.64,233.64,233.38,233.49,3000.0,218.9208,218.9208,218.6772,218.7803,3000.0
2022-08-17 12:50:00,233.49,233.57,233.3,233.3,3375.0,218.7803,218.8552,218.6022,218.6022,3375.0
2022-08-17 12:55:00,233.3,233.58,233.3,233.52,2557.0,218.6022,218.8646,218.6022,218.8084,2557.0
2022-08-17 13:00:00,233.54,233.54,233.14,233.32,12501.0,218.8271,218.8271,218.4523,218.621,12501.0
2022-08-17 13:05:00,233.27,233.31,232.86,232.9,8988.0,218.5741,218.6116,218.19,218.2274,8988.0
2022-08-17 13:10:00,232.9,233.41,232.9,233.37,4766.0,218.2274,218.7053,218.2274,218.6678,4766.0
2022-08-17 13:15:00,233.43,233.6,233.21,233.21,8832.0,218.724,218.8833,218.5179,218.5179,8832.0
2022-08-17 13:20:00,233.23,233.61,233.17,233.53,11053.0,218.5366,218.8927,218.4804,218.8177,11053.0
2022-08-17 13:25:00,233.53,233.73,233.52,233.67,3334.0,218.8177,219.0051,218.8084,218.9489,3334.0
2022-08-17 13:30:00,233.71,233.73,233.21,233.36,4202.0,218.9864,219.0051,218.5179,218.6585,4202.0
2022-08-17 13:35:00,233.37,233.46,233.26,233.42,4200.0,218.6678,218.7522,218.5648,218.7147,4200.0
2022-08-17 13:40:00,233.39,233.56,233.39,233.51,3025.0,218.6866,218.8459,218.6866,218.799,3025.0
2022-08-17 13:45:00,233.55,233.61,233.37,233.38,5660.0,218.8365,218.8927,218.6678,218.6772,5660.0
2022-08-17 13:50:00,233.37,233.5,233.24,233.45,8221.0,218.6678,218.7896,218.546,218.7428,8221.0
2022-08-17 13:55:00,233.38,233.55,233.2,233.46,4775.0,218.6772,218.8365,218.5085,218.7522,4775.0
2022-08-17 14:00:00,233.54,234.27,233.18,234.14,10423.0,218.8271,219.5111,218.4898,219.3893,10423.0
2022-08-17 14:05:00,234.08,234.64,233.77,234.31,29401.0,219.3331,219.8578,219.0426,219.5486,29401.0
2022-08-17 14:10:00,234.31,234.92,234.24,234.92,4420.0,219.5486,220.1202,219.483,220.1202,4420.0
2022-08-17 14:15:00,234.97,235.06,234.42,234.75,4608.0,220.167,220.2514,219.6517,219.9609,4608.0
2022-08-17 14:20:00,234.72,234.75,234.26,234.48,2220.0,219.9328,219.9609,219.5018,219.7079,2220.0
2022-08-17 14:25:00,234.51,234.73,234.26,234.63,4918.0,219.736,219.9421,219.5018,219.8484,4918.0
2022-08-17 14:30:00,234.77,234.98,234.59,234.87,2689.0,219.9796,220.1764,219.811,220.0733,2689.0
2022-08-17 14:35:00,235.01,235.08,234.68,235.01,9155.0,220.2045,220.2701,219.8953,220.2045,9155.0
2022-08-17 14:40:00,235.0,235.01,234.01,234.19,16517.0,220.1951,220.2045,219.2675,219.4362,16517.0
2022-08-17 14:45:00,234.26,234.39,233.95,234.38,4651.0,219.5018,219.6236,219.2113,219.6142,4651.0
2022-08-17 14:50:00,234.4,234.53,234.08,234.19,2971.0,219.6329,219.7547,219.3331,219.4362,2971.0
2022-08-17 14:55:00,234.13,234.38,234.07,234.08,4036.0,219.3799,219.6142,219.3237,219.3331,4036.0
2022-08-17 15:00:00,234.06,234.32,234.05,234.31,3355.0,219.3144,219.558,219.305,219.5486,3355.0
2022-08-17 15:05:00,234.35,234.47,234.08,234.11,6872.0,219.5861,219.6985,219.3331,219.3612,6872.0
2022-08-17 15:10:00,234.05,234.12,233.5,233.84,7598.0,219.305,219.3706,218.7896,219.1082,7598.0
2022-08-17 15:15:00,233.9,233.92,233.39,233.5,12411.0,219.1644,219.1832,218.6866,218.7896,12411.0
2022-08-17 15:20:00,233.43,233.56,233.08,233.53,9781.0,218.724,218.8459,218.3961,218.8177,9781.0
2022-08-17 15:25:00,233.5,233.62,233.33,233.59,6590.0,218.7896,218.9021,218.6303,218.874,6590.0
2022-08-17 15:30:00,233.57,233.6,233.21,233.26,14656.0,218.8552,218.8833,218.5179,218.5648,14656.0
2022-08-17 15:35:00,233.31,233.38,233.21,233.26,7799.0,218.6116,218.6772,218.5179,218.5648,7799.0
2022-08-17 15:40:00,233.26,233.63,233.26,233.53,11702.0,218.5648,218.9114,218.5648,218.8177,11702.0
2022-08-17 15:45:00,233.56,233.56,233.1,233.22,14642.0,218.8459,218.8459,218.4148,218.5273,14642.0
2022-08-17 15:50:00,233.25,233.58,233.13,233.51,26304.0,218.5554,218.8646,218.4429,218.799,26304.0
2022-08-17 15:55:00,233.55,233.63,233.16,233.41,51458.0,218.8365,218.9114,218.4711,218.7053,51458.0
2022-08-18 09:30:00,233.24,234.61,232.75,234.38,37570.0,218.546,219.8297,218.0869,219.6142,37570.0
2022-08-18 09:35:00,234.32,235.0,233.4,233.41,6004.0,219.558,220.1951,218.6959,218.7053,6004.0
2022-08-18 09:40:00,233.53,234.01,233.41,233.79,1045.0,218.8177,219.2675,218.7053,219.0614,1045.0
2022-08-18 09:45:00,233.68,233.78,232.54,232.8,8788.0,218.9583,219.052,217.8901,218.1337,8788.0
2022-08-18 09:50:00,232.74,232.74,232.22,232.27,8617.0,218.0775,218.0775,217.5903,217.6371,8617.0
2022-08-18 09:55:00,232.25,232.42,232.0,232.15,6965.0,217.6184,217.7777,217.3841,217.5247,6965.0
2022-08-18 10:00:00,232.24,232.59,232.18,232.52,4772.0,217.609,217.937,217.5528,217.8714,4772.0
2022-08-18 10:05:00,232.5,232.84,232.43,232.83,6979.0,217.8526,218.1712,217.787,218.1618,6979.0
2022-08-18 10:10:00,232.88,233.01,232.71,232.96,4581.0,218.2087,218.3305,218.0494,218.2837,4581.0
2022-08-18 10:15:00,233.0,233.0,232.46,232.9,3614.0,218.3211,218.3211,217.8152,218.2274,3614.0
2022-08-18 10:20:00,232.93,233.03,232.76,232.91,4608.0,218.2555,218.3492,218.0963,218.2368,4608.0
2022-08-18 10:25:00,232.91,233.12,232.77,232.91,3282.0,218.2368,218.4336,218.1056,218.2368,3282.0
2022-08-18 10:30:00,232.87,232.9,232.55,232.81,5576.0,218.1993,218.2274,217.8995,218.1431,5576.0
2022-08-18 10:35:00,232.87,233.62,232.85,233.51,7316.0,218.1993,218.9021,218.1806,218.799,7316.0
2022-08-18 10:40:00,233.58,233.8,233.07,233.07,7212.0,218.8646,219.0707,218.3867,218.3867,7212.0
2022-08-18 10:45:00,233.02,233.2,232.8,233.16,2144.0,218.3399,218.5085,218.1337,218.4711,2144.0
2022-08-18 10:50:00,233.16,233.36,232.91,233.25,11088.0,218.4711,218.6585,218.2368,218.5554,11088.0
2022-08-18 10:55:00,233.21,233.31,232.89,233.31,6337.0,218.5179,218.6116,218.2181,218.6116,6337.0
2022-08-18 11:00:00,233.42,233.42,232.86,232.98,3523.0,218.7147,218.7147,218.19,218.3024,3523.0
2022-08-18 11:05:00,232.94,232.94,232.7,232.89,3805.0,218.2649,218.2649,218.04,218.2181,3805.0
2022-08-18 11:10:00,232.9,232.98,232.72,232.77,5525.0,218.2274,218.3024,218.0588,218.1056,5525.0
2022-08-18 11:15:00,232.74,233.22,232.73,233.01,4224.0,218.0775,218.5273,218.0681,218.3305,4224.0
2022-08-18 11:20:00,233.12,233.63,233.12,233.62,4332.0,218.4336,218.9114,218.4336,218.9021,4332.0
2022-08-18 11:25:00,233.59,233.85,233.34,233.85,6136.0,218.874,219.1176,218.6397,219.1176,6136.0
2022-08-18 11:30:00,233.89,234.39,233.78,234.17,6613.0,219.1551,219.6236,219.052,219.4174,6613.0
2022-08-18 11:35:00,234.21,234.33,234.14,234.25,5277.0,219.4549,219.5673,219.3893,219.4924,5277.0
2022-08-18 11:40:00,234.25,234.38,234.0,234.0,2623.0,219.4924,219.6142,219.2581,219.2581,2623.0
2022-08-18 11:45:00,233.9,234.18,233.89,234.09,2700.0,219.1644,219.4268,219.1551,219.3425,2700.0
2022-08-18 11:50:00,233.76,233.79,233.56,233.71,2443.0,219.0333,219.0614,218.8459,218.9864,2443.0
2022-08-18 11:55:00,233.85,233.86,233.47,233.6,1800.0,219.1176,219.127,218.7615,218.8833,1800.0
2022-08-18 12:00:00,233.64,233.9,233.62,233.74,900.0,218.9208,219.1644,218.9021,219.0145,900.0
2022-08-18 12:05:00,233.75,233.88,233.68,233.81,3254.0,219.0239,219.1457,218.9583,219.0801,3254.0
2022-08-18 12:10:00,233.73,233.73,233.41,233.51,1200.0,219.0051,219.0051,218.7053,218.799,1200.0
2022-08-18 12:15:00,233.47,233.58,233.42,233.43,3214.0,218.7615,218.8646,218.7147,218.724,3214.0
2022-08-18 12:20:00,233.32,233.32,232.76,232.76,6935.0,218.621,218.621,218.0963,218.0963,6935.0
2022-08-18 12:25:00,232.75,232.77,232.35,232.36,10739.0,218.0869,218.1056,217.7121,217.7215,10739.0
2022-08-18 12:30:00,232.4,232.84,232.39,232.8,11835.0,217.7589,218.1712,217.7496,218.1337,11835.0
2022-08-18 12:35:00,232.68,232.69,232.56,232.59,1085.0,218.0213,218.0307,217.9089,217.937,1085.0
2022-08-18 12:40:00,232.55,232.55,232.3,232.35,8601.0,217.8995,217.8995,217.6652,217.7121,8601.0
2022-08-18 12:45:00,232.26,232.53,232.16,232.41,4192.0,217.6278,217.8807,217.5341,217.7683,4192.0
2022-08-18 12:50:00,232.45,232.6,232.45,232.53,1174.0,217.8058,217.9463,217.8058,217.8807,1174.0
2022-08-18 12:55:00,232.62,232.86,232.62,232.81,2702.0,217.9651,218.19,217.9651,218.1431,2702.0
2022-08-18 13:00:00,232.86,232.91,232.7,232.71,3212.0,218.19,218.2368,218.04,218.0494,3212.0
2022-08-18 13:05:00,232.73,232.97,232.72,232.97,6658.0,218.0681,218.293,218.0588,218.293,6658.0
2022-08-18 13:10:00,233.02,233.14,232.81,232.81,2000.0,218.3399,218.4523,218.1431,218.1431,2000.0
2022-08-18 13:15:00,232.96,233.08,232.87,233.01,2000.0,218.2837,218.3961,218.1993,218.3305,2000.0
2022-08-18 13:20:00,233.03,233.18,233.01,233.18,6640.0,218.3492,218.4898,218.3305,218.4898,6640.0
2022-08-18 13:25:00,233.16,233.17,232.97,233.1,1700.0,218.4711,218.4804,218.293,218.4148,1700.0
2022-08-18 13:30:00,233.17,233.17,232.86,233.04,2605.0,218.4804,218.4804,218.19,218.3586,2605.0
2022-08-18 13:35:00,232.97,233.25,232.97,233.25,2002.0,218.293,218.5554,218.293,218.5554,2002.0
2022-08-18 13:40:00,233.2,233.35,233.2,233.3,1594.0,218.5085,218.6491,218.5085,218.6022,1594.0
2022-08-18 13:45:00,233.22,233.46,233.19,233.44,2000.0,218.5273,218.7522,218.4992,218.7334,2000.0
2022-08-18 13:50:00,233.39,233.46,233.29,233.4,8937.0,218.6866,218.7522,218.5929,218.6959,8937.0
2022-08-18 13:55:00,233.28,233.33,233.1,233.33,4083.0,218.5835,218.6303,218.4148,218.6303,4083.0
2022-08-18 14:00:00,233.43,233.71,233.43,233.71,3638.0,218.724,218.9864,218.724,218.9864,3638.0
2022-08-18 14:05:00,233.58,233.87,233.58,233.86,4344.0,218.8646,219.1363,218.8646,219.127,4344.0
2022-08-18 14:10:00,233.9,233.9,233.8,233.81,1118.0,219.1644,219.1644,219.0707,219.0801,1118.0
2022-08-18 14:15:00,233.83,233.95,233.78,233.79,4500.0,219.0988,219.2113,219.052,219.0614,4500.0
2022-08-18 14:20:00,233.78,234.03,233.74,234.03,11961.0,219.052,219.2862,219.0145,219.2862,11961.0
2022-08-18 14:25:00,234.05,234.14,234.05,234.1,2212.0,219.305,219.3893,219.305,219.3518,2212.0
2022-08-18 14:30:00,234.12,234.12,233.96,234.08,2600.0,219.3706,219.3706,219.2207,219.3331,2600.0
2022-08-18 14:35:00,234.11,234.28,234.11,234.18,2844.0,219.3612,219.5205,219.3612,219.4268,2844.0
2022-08-18 14:40:00,234.16,234.38,234.08,234.16,20212.0,219.4081,219.6142,219.3331,219.4081,20212.0
2022-08-18 14:45:00,234.21,234.39,234.2,234.37,4561.0,219.4549,219.6236,219.4455,219.6048,4561.0
2022-08-18 14:50:00,234.4,234.57,234.33,234.54,2986.0,219.6329,219.7922,219.5673,219.7641,2986.0
2022-08-18 14:55:00,234.5,234.51,234.08,234.17,4065.0,219.7266,219.736,219.3331,219.4174,4065.0
2022-08-18 15:00:00,234.19,234.37,234.12,234.34,4070.0,219.4362,219.6048,219.3706,219.5767,4070.0
2022-08-18 15:05:00,234.4,234.4,234.35,234.39,1400.0,219.6329,219.6329,219.5861,219.6236,1400.0
2022-08-18 15:10:00,234.43,234.46,234.34,234.44,2512.0,219.661,219.6892,219.5767,219.6704,2512.0
2022-08-18 15:15:00,234.51,234.77,234.36,234.71,17885.0,219.736,219.9796,219.5955,219.9234,17885.0
2022-08-18 15:20:00,234.72,234.88,234.63,234.83,5414.0,219.9328,220.0827,219.8484,220.0358,5414.0
2022-08-18 15:25:00,234.84,234.97,234.82,234.89,5079.0,220.0452,220.167,220.0265,220.0921,5079.0
2022-08-18 15:30:00,234.93,235.21,234.81,235.12,13657.0,220.1295,220.3919,220.0171,220.3076,13657.0
2022-08-18 15:35:00,235.15,235.29,235.08,235.29,7981.0,220.3357,220.4669,220.2701,220.4669,7981.0
2022-08-18 15:40:00,235.27,235.4,235.17,235.36,11545.0,220.4481,220.5699,220.3544,220.5325,11545.0
2022-08-18 15:45:00,235.34,235.35,235.08,235.09,19124.0,220.5137,220.5231,220.2701,220.2795,19124.0
2022-08-18 15:50:00,235.04,235.09,234.77,234.83,23063.0,220.2326,220.2795,219.9796,220.0358,23063.0
2022-08-18 15:55:00,234.85,234.98,234.65,234.85,57121.0,220.0546,220.1764,219.8672,220.0546,57121.0
2022-08-19 09:30:00,234.17,234.54,232.77,233.0,46285.0,219.4174,219.7641,218.1056,218.3211,46285.0
2022-08-19 09:35:00,233.02,233.49,232.77,232.97,5029.0,218.3399,218.7803,218.1056,218.293,5029.0
2022-08-19 09:40:00,233.02,233.89,233.0,233.45,3894.0,218.3399,219.1551,218.3211,218.7428,3894.0
2022-08-19 09:45:00,233.25,233.54,232.86,233.23,2850.0,218.5554,218.8271,218.19,218.5366,2850.0
2022-08-19 09:50:00,233.05,233.05,232.17,232.17,5585.0,218.368,218.368,217.5434,217.5434,5585.0
2022-08-19 09:55:00,232.23,232.94,232.15,232.73,10879.0,217.5996,218.2649,217.5247,218.0681,10879.0
2022-08-19 10:00:00,232.63,233.15,232.63,232.85,4254.0,217.9744,218.4617,217.9744,218.1806,4254.0
2022-08-19 10:05:00,232.91,233.08,232.81,233.02,3716.0,218.2368,218.3961,218.1431,218.3399,3716.0
2022-08-19 10:10:00,233.08,233.08,232.38,232.72,10195.0,218.3961,218.3961,217.7402,218.0588,10195.0
2022-08-19 10:15:00,232.71,233.25,232.69,232.99,3044.0,218.0494,218.5554,218.0307,218.3118,3044.0
2022-08-19 10:20:00,232.94,233.27,232.9,233.08,2951.0,218.2649,218.5741,218.2274,218.3961,2951.0
2022-08-19 10:25:00,233.06,233.37,232.93,233.29,3625.0,218.3774,218.6678,218.2555,218.5929,3625.0
2022-08-19 10:30:00,233.22,233.6,233.21,233.44,3469.0,218.5273,218.8833,218.5179,218.7334,3469.0
2022-08-19 10:35:00,233.39,233.44,233.25,233.25,5391.0,218.6866,218.7334,218.5554,218.5554,5391.0
2022-08-19 10:40:00,233.23,233.23,232.86,233.15,3800.0,218.5366,218.5366,218.19,218.4617,3800.0
2022-08-19 10:45:00,233.1,233.22,232.9,232.93,5853.0,218.4148,218.5273,218.2274,218.2555,5853.0
2022-08-19 10:50:00,232.9,232.99,232.63,232.67,4949.0,218.2274,218.3118,217.9744,218.0119,4949.0
2022-08-19 10:55:00,232.64,232.64,232.02,232.09,5231.0,217.9838,217.9838,217.4029,217.4685,5231.0
2022-08-19 11:00:00,232.01,232.04,231.22,231.29,17452.0,217.3935,217.4216,216.6533,216.7189,17452.0
2022-08-19 11:05:00,231.26,231.37,230.84,231.02,15803.0,216.6908,216.7938,216.2972,216.4659,15803.0
2022-08-19 11:10:00,231.09,231.3,230.94,231.21,4651.0,216.5315,216.7282,216.3909,216.6439,4651.0
2022-08-19 11:15:00,231.29,231.61,231.23,231.51,4215.0,216.7189,217.0187,216.6626,216.925,4215.0
2022-08-19 11:20:00,231.52,231.52,231.2,231.39,3522.0,216.9344,216.9344,216.6345,216.8126,3522.0
2022-08-19 11:25:00,231.39,231.62,231.18,231.62,3379.0,216.8126,217.0281,216.6158,217.0281,3379.0
2022-08-19 11:30:00,231.64,231.74,231.48,231.74,2863.0,217.0468,217.1405,216.8969,217.1405,2863.0
2022-08-19 11:35:00,231.84,231.91,231.09,231.28,7862.0,217.2342,217.2998,216.5315,216.7095,7862.0
2022-08-19 11:40:00,231.33,231.54,231.27,231.44,5334.0,216.7563,216.9531,216.7001,216.8594,5334.0
2022-08-19 11:45:00,231.48,231.67,231.24,231.35,8324.0,216.8969,217.0749,216.672,216.7751,8324.0
2022-08-19 11:50:00,231.39,231.57,231.11,231.11,6074.0,216.8126,216.9812,216.5502,216.5502,6074.0
2022-08-19 11:55:00,231.1,231.1,230.95,230.97,3241.0,216.5408,216.5408,216.4003,216.419,3241.0
2022-08-19 12:00:00,230.89,230.93,230.53,230.53,6447.0,216.3441,216.3815,216.0067,216.0067,6447.0
2022-08-19 12:05:00,230.54,230.94,230.5,230.75,10004.0,216.0161,216.3909,215.9786,216.2129,10004.0
2022-08-19 12:10:00,230.74,230.89,230.67,230.78,2901.0,216.2035,216.3441,216.1379,216.241,2901.0
2022-08-19 12:15:00,230.92,231.06,230.78,231.05,1900.0,216.3722,216.5034,216.241,216.494,1900.0
2022-08-19 12:20:00,231.09,231.51,231.08,231.51,2504.0,216.5315,216.925,216.5221,216.925,2504.0
2022-08-19 12:25:00,231.51,231.52,231.12,231.13,4873.0,216.925,216.9344,216.5596,216.5689,4873.0
2022-08-19 12:30:00,231.17,231.33,231.06,231.33,2900.0,216.6064,216.7563,216.5034,216.7563,2900.0
2022-08-19 12:35:00,231.4,231.6,231.28,231.56,6018.0,216.8219,217.0093,216.7095,216.9719,6018.0
2022-08-19 12:40:00,231.55,231.55,231.14,231.14,6358.0,216.9625,216.9625,216.5783,216.5783,6358.0
2022-08-19 12:45:00,231.14,231.36,231.01,231.07,3636.0,216.5783,216.7845,216.4565,216.5127,3636.0
2022-08-19 12:50:00,231.13,231.21,231.1,231.11,1711.0,216.5689,216.6439,216.5408,216.5502,1711.0
2022-08-19 12:55:00,231.09,231.14,230.84,230.94,3952.0,216.5315,216.5783,216.2972,216.3909,3952.0
2022-08-19 13:00:00,230.89,231.09,230.71,231.06,3659.0,216.3441,216.5315,216.1754,216.5034,3659.0
2022-08-19 13:05:00,231.15,231.15,231.01,231.04,900.0,216.5877,216.5877,216.4565,216.4846,900.0
2022-08-19 13:10:00,231.04,231.12,230.92,231.01,2083.0,216.4846,216.5596,216.3722,216.4565,2083.0
2022-08-19 13:15:00,231.05,231.11,231.02,231.11,1305.0,216.494,216.5502,216.4659,216.5502,1305.0
2022-08-19 13:20:00,231.03,231.15,231.01,231.04,1900.0,216.4752,216.5877,216.4565,216.4846,1900.0
2022-08-19 13:25:00,231.05,231.44,231.05,231.37,1628.0,216.494,216.8594,216.494,216.7938,1628.0
2022-08-19 13:30:00,231.13,231.13,231.07,231.11,2333.0,216.5689,216.5689,216.5127,216.5502,2333.0
2022-08-19 13:35:00,231.07,231.16,231.01,231.06,1975.0,216.5127,216.5971,216.4565,216.5034,1975.0
2022-08-19 13:40:00,231.07,231.1,231.0,231.0,2010.0,216.5127,216.5408,216.4471,216.4471,2010.0
2022-08-19 13:45:00,231.07,231.08,230.97,231.01,920.0,216.5127,216.5221,216.419,216.4565,920.0
2022-08-19 13:50:00,231.05,231.37,231.03,231.37,1900.0,216.494,216.7938,216.4752,216.7938,1900.0
2022-08-19 13:55:00,231.39,231.42,231.27,231.31,1200.0,216.8126,216.8407,216.7001,216.7376,1200.0
2022-08-19 14:00:00,231.28,231.5,231.17,231.35,9358.0,216.7095,216.9156,216.6064,216.7751,9358.0
2022-08-19 14:05:00,231.37,231.37,231.14,231.19,1700.0,216.7938,216.7938,216.5783,216.6252,1700.0
2022-08-19 14:10:00,231.22,231.29,230.9,230.9,2919.0,216.6533,216.7189,216.3534,216.3534,2919.0
2022-08-19 14:15:00,230.93,231.12,230.87,230.88,4032.0,216.3815,216.5596,216.3253,216.3347,4032.0
2022-08-19 14:20:00,230.87,231.19,230.73,230.92,12365.0,216.3253,216.6252,216.1941,216.3722,12365.0
2022-08-19 14:25:00,230.93,231.07,230.86,231.02,1662.0,216.3815,216.5127,216.316,216.4659,1662.0
2022-08-19 14:30:00,231.09,231.15,230.96,231.14,3387.0,216.5315,216.5877,216.4097,216.5783,3387.0
2022-08-19 14:35:00,231.09,231.1,230.83,230.9,1267.0,216.5315,216.5408,216.2878,216.3534,1267.0
2022-08-19 14:40:00,230.84,230.9,230.78,230.81,2673.0,216.2972,216.3534,216.241,216.2691,2673.0
2022-08-19 14:45:00,230.79,230.86,230.76,230.82,1700.0,216.2504,216.316,216.2223,216.2785,1700.0
2022-08-19 14:50:00,230.81,230.82,230.58,230.62,3885.0,216.2691,216.2785,216.0536,216.0911,3885.0
2022-08-19 14:55:00,230.63,230.67,230.57,230.66,3837.0,216.1004,216.1379,216.0442,216.1286,3837.0
2022-08-19 15:00:00,230.65,230.68,230.24,230.25,7099.0,216.1192,216.1473,215.735,215.7444,7099.0
2022-08-19 15:05:00,230.28,230.44,230.25,230.44,5626.0,215.7725,215.9224,215.7444,215.9224,5626.0
2022-08-19 15:10:00,230.48,230.87,230.47,230.87,5661.0,215.9599,216.3253,215.9505,216.3253,5661.0
2022-08-19 15:15:00,230.86,231.02,230.81,230.87,5206.0,216.316,216.4659,216.2691,216.3253,5206.0
2022-08-19 15:20:00,230.89,231.2,230.88,231.13,2715.0,216.3441,216.6345,216.3347,216.5689,2715.0
2022-08-19 15:25:00,231.25,231.28,231.01,231.1,6051.0,216.6814,216.7095,216.4565,216.5408,6051.0
2022-08-19 15:30:00,231.12,231.31,230.99,231.31,13142.0,216.5596,216.7376,216.4378,216.7376,13142.0
2022-08-19 15:35:00,231.29,231.73,231.29,231.64,19531.0,216.7189,217.1311,216.7189,217.0468,19531.0
2022-08-19 15:40:00,231.74,231.78,231.49,231.65,14634.0,217.1405,217.178,216.9063,217.0562,14634.0
2022-08-19 15:45:00,231.63,231.68,231.14,231.68,16045.0,217.0374,217.0843,216.5783,217.0843,16045.0
2022-08-19 15:50:00,231.69,231.99,231.46,231.57,25384.0,217.0937,217.3748,216.8782,216.9812,25384.0
2022-08-19 15:55:00,231.64,232.0,231.47,231.66,58009.0,217.0468,217.3841,216.8875,217.0656,58009.0
2022-08-22 09:30:00,227.38,227.43,226.46,226.55,43652.0,213.0552,213.102,212.1932,212.2775,43652.0
2022-08-22 09:35:00,226.75,227.9,225.83,225.83,20875.0,212.4649,213.5424,211.6028,211.6028,20875.0
2022-08-22 09:40:00,225.7,226.57,225.67,226.55,19935.0,211.481,212.2962,211.4529,212.2775,19935.0
2022-08-22 09:45:00,226.35,226.4,225.08,225.08,20058.0,212.0901,212.1369,210.9001,210.9001,20058.0
2022-08-22 09:50:00,225.11,225.44,224.88,225.31,28528.0,210.9282,211.2374,210.7127,211.1156,28528.0
2022-08-22 09:55:00,225.26,225.97,225.08,225.86,19638.0,211.0688,211.734,210.9001,211.631,19638.0
2022-08-22 10:00:00,225.8,225.85,225.23,225.71,19495.0,211.5747,211.6216,211.0406,211.4904,19495.0
2022-08-22 10:05:00,225.71,226.0,225.42,225.88,11549.0,211.4904,211.7621,211.2187,211.6497,11549.0
2022-08-22 10:10:00,225.8,225.8,225.02,225.33,17272.0,211.5747,211.5747,210.8439,211.1343,17272.0
2022-08-22 10:15:00,225.32,225.65,225.25,225.44,9270.0,211.125,211.4342,211.0594,211.2374,9270.0
2022-08-22 10:20:00,225.44,225.47,225.14,225.19,10452.0,211.2374,211.2655,210.9563,211.0032,10452.0
2022-08-22 10:25:00,225.12,225.13,224.2,224.22,17141.0,210.9376,210.9469,210.0755,210.0943,17141.0
2022-08-22 10:30:00,224.21,224.5,224.14,224.31,11418.0,210.0849,210.3566,210.0193,210.1786,11418.0
2022-08-22 10:35:00,224.16,224.57,224.16,224.38,13490.0,210.0381,210.4222,210.0381,210.2442,13490.0
2022-08-22 10:40:00,224.36,224.73,224.25,224.25,11963.0,210.2255,210.5721,210.1224,210.1224,11963.0
2022-08-22 10:45:00,224.24,224.8,224.23,224.61,7091.0,210.113,210.6377,210.1036,210.4597,7091.0
2022-08-22 10:50:00,224.66,224.89,224.5,224.6,8145.0,210.5066,210.7221,210.3566,210.4503,8145.0
2022-08-22 10:55:00,224.67,224.95,224.51,224.61,6569.0,210.5159,210.7783,210.366,210.4597,6569.0
2022-08-22 11:00:00,224.59,225.22,224.52,224.89,6223.0,210.441,211.0313,210.3754,210.7221,6223.0
2022-08-22 11:05:00,224.9,225.54,224.84,225.21,11213.0,210.7314,211.3311,210.6752,211.0219,11213.0
2022-08-22 11:10:00,225.37,225.51,225.09,225.44,5999.0,211.1718,211.303,210.9095,211.2374,5999.0
2022-08-22 11:15:00,225.46,225.7,225.37,225.55,3780.0,211.2562,211.481,211.1718,211.3405,3780.0
2022-08-22 11:20:00,225.55,225.65,225.35,225.35,5669.0,211.3405,211.4342,211.1531,211.1531,5669.0
2022-08-22 11:25:00,225.34,225.57,225.3,225.52,5168.0,211.1437,211.3592,211.1062,211.3124,5168.0
2022-08-22 11:30:00,225.51,225.59,225.29,225.53,6862.0,211.303,211.378,211.0969,211.3217,6862.0
2022-08-22 11:35:00,225.59,226.0,225.58,225.65,11257.0,211.378,211.7621,211.3686,211.4342,11257.0
2022-08-22 11:40:00,225.6,225.76,225.31,225.47,5785.0,211.3873,211.5373,211.1156,211.2655,5785.0
2022-08-22 11:45:00,225.5,225.5,224.91,224.93,7082.0,211.2936,211.2936,210.7408,210.7595,7082.0
2022-08-22 11:50:00,224.96,225.0,224.58,224.82,5398.0,210.7877,210.8251,210.4316,210.6565,5398.0
2022-08-22 11:55:00,224.83,224.95,224.64,224.64,2600.0,210.6658,210.7783,210.4878,210.4878,2600.0
2022-08-22 12:00:00,224.66,224.69,224.41,224.69,7994.0,210.5066,210.5347,210.2723,210.5347,7994.0
2022-08-22 12:05:00,224.61,224.74,224.4,224.45,12098.0,210.4597,210.5815,210.2629,210.3098,12098.0
2022-08-22 12:10:00,224.45,224.45,223.63,223.75,15857.0,210.3098,210.3098,209.5414,209.6539,15857.0
2022-08-22 12:15:00,223.73,224.01,223.73,223.81,11007.0,209.6351,209.8975,209.6351,209.7101,11007.0
2022-08-22 12:20:00,223.78,224.2,223.76,224.13,9111.0,209.682,210.0755,209.6633,210.0099,9111.0
2022-08-22 12:25:00,224.12,224.2,223.95,224.12,7809.0,210.0006,210.0755,209.8413,210.0006,7809.0
2022-08-22 12:30:00,224.13,224.36,224.13,224.3,5281.0,210.0099,210.2255,210.0099,210.1692,5281.0
2022-08-22 12:35:00,224.34,224.35,224.21,224.27,4653.0,210.2067,210.2161,210.0849,210.1411,4653.0
2022-08-22 12:40:00,224.25,224.31,224.08,224.13,3644.0,210.1224,210.1786,209.9631,210.0099,3644.0
2022-08-22 12:45:00,224.04,224.06,223.75,223.94,8327.0,209.9256,209.9444,209.6539,209.8319,8327.0
2022-08-22 12:50:00,223.93,224.14,223.93,224.01,3794.0,209.8225,210.0193,209.8225,209.8975,3794.0
2022-08-22 12:55:00,224.02,224.05,223.67,223.86,14242.0,209.9069,209.935,209.5789,209.757,14242.0
2022-08-22 13:00:00,223.85,223.87,223.43,223.47,15039.0,209.7476,209.7663,209.354,209.3915,15039.0
2022-08-22 13:05:00,223.48,223.67,223.44,223.61,7918.0,209.4009,209.5789,209.3634,209.5227,7918.0
2022-08-22 13:10:00,223.62,223.65,223.41,223.62,4426.0,209.5321,209.5602,209.3353,209.5321,4426.0
2022-08-22 13:15:00,223.57,223.57,223.36,223.47,6839.0,209.4852,209.4852,209.2885,209.3915,6839.0
2022-08-22 13:20:00,223.47,223.56,223.32,223.38,6636.0,209.3915,209.4759,209.251,209.3072,6636.0
2022-08-22 13:25:00,223.38,223.4,223.15,223.16,5968.0,209.3072,209.3259,209.0917,209.1011,5968.0
2022-08-22 13:30:00,223.12,223.19,222.92,223.01,13606.0,209.0636,209.1292,208.8762,208.9605,13606.0
2022-08-22 13:35:00,223.08,223.24,223.03,223.03,6291.0,209.0261,209.176,208.9792,208.9792,6291.0
2022-08-22 13:40:00,223.08,223.12,222.93,223.01,13698.0,209.0261,209.0636,208.8855,208.9605,13698.0
2022-08-22 13:45:00,223.1,223.25,223.04,223.19,7883.0,209.0448,209.1854,208.9886,209.1292,7883.0
2022-08-22 13:50:00,223.14,223.19,223.04,223.05,18358.0,209.0823,209.1292,208.9886,208.998,18358.0
2022-08-22 13:55:00,223.06,223.19,222.95,223.11,14160.0,209.0074,209.1292,208.9043,209.0542,14160.0
2022-08-22 14:00:00,223.13,223.15,222.96,222.96,20767.0,209.0729,209.0917,208.9137,208.9137,20767.0
2022-08-22 14:05:00,222.95,223.11,222.9,223.04,8146.0,208.9043,209.0542,208.8574,208.9886,8146.0
2022-08-22 14:10:00,223.04,223.16,222.97,223.05,20029.0,208.9886,209.1011,208.923,208.998,20029.0
2022-08-22 14:15:00,223.11,223.56,223.08,223.46,12650.0,209.0542,209.4759,209.0261,209.3822,12650.0
2022-08-22 14:20:00,223.47,223.49,223.4,223.49,7479.0,209.3915,209.4103,209.3259,209.4103,7479.0
2022-08-22 14:25:00,223.49,223.55,223.37,223.52,4985.0,209.4103,209.4665,209.2978,209.4384,4985.0
2022-08-22 14:30:00,223.52,223.73,223.48,223.5,11892.0,209.4384,209.6351,209.4009,209.4196,11892.0
2022-08-22 14:35:00,223.59,223.79,223.53,223.73,12055.0,209.504,209.6914,209.4477,209.6351,12055.0
2022-08-22 14:40:00,223.75,223.85,223.54,223.66,11360.0,209.6539,209.7476,209.4571,209.5696,11360.0
2022-08-22 14:45:00,223.62,223.64,223.41,223.52,8441.0,209.5321,209.5508,209.3353,209.4384,8441.0
2022-08-22 14:50:00,223.46,223.54,223.34,223.39,4359.0,209.3822,209.4571,209.2697,209.3166,4359.0
2022-08-22 14:55:00,223.4,223.43,223.28,223.39,3858.0,209.3259,209.354,209.2135,209.3166,3858.0
2022-08-22 15:00:00,223.41,223.5,223.28,223.31,5816.0,209.3353,209.4196,209.2135,209.2416,5816.0
2022-08-22 15:05:00,223.22,223.47,223.22,223.39,3820.0,209.1573,209.3915,209.1573,209.3166,3820.0
2022-08-22 15:10:00,223.42,223.71,223.41,223.6,4721.0,209.3447,209.6164,209.3353,209.5133,4721.0
2022-08-22 15:15:00,223.63,223.83,223.55,223.55,4218.0,209.5414,209.7288,209.4665,209.4665,4218.0
2022-08-22 15:20:00,223.57,223.81,223.56,223.7,6537.0,209.4852,209.7101,209.4759,209.607,6537.0
2022-08-22 15:25:00,223.72,223.85,223.62,223.66,7265.0,209.6258,209.7476,209.5321,209.5696,7265.0
2022-08-22 15:30:00,223.68,223.74,223.39,223.53,10670.0,209.5883,209.6445,209.3166,209.4477,10670.0
2022-08-22 15:35:00,223.54,223.75,223.52,223.54,13059.0,209.4571,209.6539,209.4384,209.4571,13059.0
2022-08-22 15:40:00,223.49,223.51,223.3,223.34,15730.0,209.4103,209.429,209.2322,209.2697,15730.0
2022-08-22 15:45:00,223.32,223.85,223.17,223.8,28467.0,209.251,209.7476,209.1104,209.7007,28467.0
2022-08-22 15:50:00,223.8,224.11,223.69,223.91,43581.0,209.7007,209.9912,209.5977,209.8038,43581.0
2022-08-22 15:55:00,223.88,223.88,223.27,223.64,93804.0,209.7757,209.7757,209.2041,209.5508,93804.0
2022-08-23 09:30:00,223.34,224.3,223.0,223.86,13516.0,209.2697,210.1692,208.9511,209.757,13516.0
2022-08-23 09:35:00,224.05,224.05,223.46,223.66,3420.0,209.935,209.935,209.3822,209.5696,3420.0
2022-08-23 09:40:00,223.9,224.03,223.04,223.05,5275.0,209.7944,209.9162,208.9886,208.998,5275.0
2022-08-23 09:45:00,223.14,224.65,222.95,224.16,4793.0,209.0823,210.4972,208.9043,210.0381,4793.0
2022-08-23 09:50:00,224.28,224.87,224.28,224.79,8817.0,210.1505,210.7033,210.1505,210.6284,8817.0
2022-08-23 09:55:00,224.59,225.37,224.59,225.19,7368.0,210.441,211.1718,210.441,211.0032,7368.0
2022-08-23 10:00:00,225.02,225.34,223.9,224.33,18015.0,210.8439,211.1437,209.7944,210.1973,18015.0
2022-08-23 10:05:00,224.36,224.9,224.3,224.9,4330.0,210.2255,210.7314,210.1692,210.7314,4330.0
2022-08-23 10:10:00,224.92,225.4,224.92,225.27,10361.0,210.7502,211.1999,210.7502,211.0781,10361.0
2022-08-23 10:15:00,225.31,225.5,224.96,225.24,8053.0,211.1156,211.2936,210.7877,211.05,8053.0
2022-08-23 10:20:00,225.24,225.54,225.24,225.36,6876.0,211.05,211.3311,211.05,211.1625,6876.0
2022-08-23 10:25:00,225.45,225.45,224.79,224.8,7413.0,211.2468,211.2468,210.6284,210.6377,7413.0
2022-08-23 10:30:00,225.05,225.54,224.95,225.48,5906.0,210.872,211.3311,210.7783,211.2749,5906.0
2022-08-23 10:35:00,225.54,226.11,225.41,225.74,17581.0,211.3311,211.8652,211.2093,211.5185,17581.0
2022-08-23 10:40:00,225.74,226.15,225.27,225.92,9796.0,211.5185,211.9027,211.0781,211.6872,9796.0
2022-08-23 10:45:00,225.8,226.0,225.6,226.0,3807.0,211.5747,211.7621,211.3873,211.7621,3807.0
2022-08-23 10:50:00,226.0,226.01,225.18,225.18,4609.0,211.7621,211.7715,210.9938,210.9938,4609.0
2022-08-23 10:55:00,225.2,225.25,224.46,224.49,5254.0,211.0125,211.0594,210.3192,210.3473,5254.0
2022-08-23 11:00:00,224.56,224.6,224.01,224.17,9116.0,210.4129,210.4503,209.8975,210.0474,9116.0
2022-08-23 11:05:00,224.25,224.43,224.01,224.43,3802.0,210.1224,210.291,209.8975,210.291,3802.0
2022-08-23 11:10:00,224.35,224.63,224.3,224.47,2727.0,210.2161,210.4784,210.1692,210.3285,2727.0
2022-08-23 11:15:00,224.67,224.77,224.36,224.36,2721.0,210.5159,210.6096,210.2255,210.2255,2721.0
2022-08-23 11:20:00,224.3,224.43,224.09,224.26,2432.0,210.1692,210.291,209.9725,210.1318,2432.0
2022-08-23 11:25:00,224.35,224.4,224.1,224.1,6077.0,210.2161,210.2629,209.9818,209.9818,6077.0
2022-08-23 11:30:00,224.18,224.19,223.87,223.96,3344.0,210.0568,210.0662,209.7663,209.8507,3344.0
2022-08-23 11:35:00,224.06,224.25,223.96,224.25,2351.0,209.9444,210.1224,209.8507,210.1224,2351.0
2022-08-23 11:40:00,224.23,224.23,223.9,224.15,5420.0,210.1036,210.1036,209.7944,210.0287,5420.0
2022-08-23 11:45:00,224.22,224.25,223.74,223.76,5211.0,210.0943,210.1224,209.6445,209.6633,5211.0
2022-08-23 11:50:00,223.77,224.21,223.77,224.21,2900.0,209.6726,210.0849,209.6726,210.0849,2900.0
2022-08-23 11:55:00,224.24,224.24,223.83,224.13,5428.0,210.113,210.113,209.7288,210.0099,5428.0
2022-08-23 12:00:00,224.15,224.16,223.84,223.93,3205.0,210.0287,210.0381,209.7382,209.8225,3205.0
2022-08-23 12:05:00,223.86,224.47,223.81,224.47,4257.0,209.757,210.3285,209.7101,210.3285,4257.0
2022-08-23 12:10:00,224.48,224.89,224.27,224.8,9811.0,210.3379,210.7221,210.1411,210.6377,9811.0
2022-08-23 12:15:00,224.71,224.76,224.47,224.6,3358.0,210.5534,210.6003,210.3285,210.4503,3358.0
2022-08-23 12:20:00,224.63,224.79,224.19,224.19,12636.0,210.4784,210.6284,210.0662,210.0662,12636.0
2022-08-23 12:25:00,224.27,224.67,224.27,224.43,2812.0,210.1411,210.5159,210.1411,210.291,2812.0
2022-08-23 12:30:00,224.43,224.75,224.41,224.68,2948.0,210.291,210.5909,210.2723,210.5253,2948.0
2022-08-23 12:35:00,224.72,224.91,224.71,224.89,2844.0,210.5628,210.7408,210.5534,210.7221,2844.0
2022-08-23 12:40:00,224.89,225.01,224.79,225.0,5656.0,210.7221,210.8345,210.6284,210.8251,5656.0
2022-08-23 12:45:00,224.97,225.01,224.82,224.88,2528.0,210.797,210.8345,210.6565,210.7127,2528.0
2022-08-23 12:50:00,224.84,225.12,224.81,224.96,4206.0,210.6752,210.9376,210.6471,210.7877,4206.0
2022-08-23 12:55:00,225.02,225.28,225.02,225.14,5129.0,210.8439,211.0875,210.8439,210.9563,5129.0
2022-08-23 13:00:00,225.12,225.49,225.12,225.49,4433.0,210.9376,211.2843,210.9376,211.2843,4433.0
2022-08-23 13:05:00,225.49,225.7,225.11,225.17,7334.0,211.2843,211.481,210.9282,210.9844,7334.0
2022-08-23 13:10:00,225.22,225.25,225.1,225.22,2548.0,211.0313,211.0594,210.9188,211.0313,2548.0
2022-08-23 13:15:00,225.28,225.6,225.22,225.53,4400.0,211.0875,211.3873,211.0313,211.3217,4400.0
2022-08-23 13:20:00,225.47,225.69,225.39,225.52,9451.0,211.2655,211.4717,211.1906,211.3124,9451.0
2022-08-23 13:25:00,225.52,225.8,225.46,225.8,2460.0,211.3124,211.5747,211.2562,211.5747,2460.0
2022-08-23 13:30:00,225.78,226.09,225.74,225.78,11809.0,211.556,211.8465,211.5185,211.556,11809.0
2022-08-23 13:35:00,225.79,225.79,225.38,225.52,4370.0,211.5654,211.5654,211.1812,211.3124,4370.0
2022-08-23 13:40:00,225.46,225.66,225.38,225.4,4911.0,211.2562,211.4436,211.1812,211.1999,4911.0
2022-08-23 13:45:00,225.51,225.63,225.37,225.5,2911.0,211.303,211.4154,211.1718,211.2936,2911.0
2022-08-23 13:50:00,225.42,225.44,225.19,225.19,3970.0,211.2187,211.2374,211.0032,211.0032,3970.0
2022-08-23 13:55:00,225.13,225.45,225.01,225.37,3626.0,210.9469,211.2468,210.8345,211.1718,3626.0
2022-08-23 14:00:00,225.34,225.52,225.22,225.44,7167.0,211.1437,211.3124,211.0313,211.2374,7167.0
2022-08-23 14:05:00,225.41,225.94,225.4,225.9,3901.0,211.2093,211.7059,211.1999,211.6684,3901.0
2022-08-23 14:10:00,225.89,226.19,225.88,226.06,8470.0,211.6591,211.9402,211.6497,211.8184,8470.0
2022-08-23 14:15:00,226.06,226.25,225.83,226.12,6861.0,211.8184,211.9964,211.6028,211.8746,6861.0
2022-08-23 14:20:00,226.09,226.35,226.09,226.27,6356.0,211.8465,212.0901,211.8465,212.0151,6356.0
2022-08-23 14:25:00,226.21,226.21,226.05,226.19,1858.0,211.9589,211.9589,211.809,211.9402,1858.0
2022-08-23 14:30:00,226.09,226.18,225.76,225.81,4359.0,211.8465,211.9308,211.5373,211.5841,4359.0
2022-08-23 14:35:00,225.77,225.85,225.63,225.78,7736.0,211.5466,211.6216,211.4154,211.556,7736.0
2022-08-23 14:40:00,225.79,225.88,225.55,225.8,2808.0,211.5654,211.6497,211.3405,211.5747,2808.0
2022-08-23 14:45:00,225.69,225.7,225.51,225.58,2294.0,211.4717,211.481,211.303,211.3686,2294.0
2022-08-23 14:50:00,225.58,225.62,225.37,225.43,5204.0,211.3686,211.4061,211.1718,211.228,5204.0
2022-08-23 14:55:00,225.45,225.58,225.4,225.41,3126.0,211.2468,211.3686,211.1999,211.2093,3126.0
2022-08-23 15:00:00,225.52,225.65,225.46,225.6,2403.0,211.3124,211.4342,211.2562,211.3873,2403.0
2022-08-23 15:05:00,225.62,225.78,225.62,225.74,2621.0,211.4061,211.556,211.4061,211.5185,2621.0
2022-08-23 15:10:00,225.81,225.84,225.61,225.61,6152.0,211.5841,211.6122,211.3967,211.3967,6152.0
2022-08-23 15:15:00,225.6,225.84,225.59,225.73,5205.0,211.3873,211.6122,211.378,211.5091,5205.0
2022-08-23 15:20:00,225.75,225.75,225.58,225.59,5320.0,211.5279,211.5279,211.3686,211.378,5320.0
2022-08-23 15:25:00,225.56,225.82,225.56,225.78,7069.0,211.3499,211.5935,211.3499,211.556,7069.0
2022-08-23 15:30:00,225.79,225.85,225.43,225.7,5549.0,211.5654,211.6216,211.228,211.481,5549.0
2022-08-23 15:35:00,225.69,225.74,225.58,225.62,7766.0,211.4717,211.5185,211.3686,211.4061,7766.0
2022-08-23 15:40:00,225.66,225.91,225.62,225.8,10381.0,211.4436,211.6778,211.4061,211.5747,10381.0
2022-08-23 15:45:00,225.78,225.79,225.48,225.5,12661.0,211.556,211.5654,211.2749,211.2936,12661.0
2022-08-23 15:50:00,225.43,225.48,225.15,225.28,17061.0,211.228,211.2749,210.9657,211.0875,17061.0
2022-08-23 15:55:00,225.3,225.61,225.2,225.25,47028.0,211.1062,211.3967,211.0125,211.0594,47028.0
2022-08-24 09:30:00,224.88,224.91,222.9,223.07,22062.0,210.7127,210.7408,208.8574,209.0167,22062.0
2022-08-24 09:35:00,223.12,224.6,222.93,224.5,6252.0,209.0636,210.4503,208.8855,210.3566,6252.0
2022-08-24 09:40:00,224.37,225.26,224.24,225.05,7698.0,210.2348,211.0688,210.113,210.872,7698.0
2022-08-24 09:45:00,225.11,225.39,224.75,224.75,2796.0,210.9282,211.1906,210.5909,210.5909,2796.0
2022-08-24 09:50:00,224.4,224.41,223.85,224.21,6735.0,210.2629,210.2723,209.7476,210.0849,6735.0
2022-08-24 09:55:00,224.08,224.59,224.0,224.41,4331.0,209.9631,210.441,209.8881,210.2723,4331.0
2022-08-24 10:00:00,224.3,224.6,223.5,223.57,10364.0,210.1692,210.4503,209.4196,209.4852,10364.0
2022-08-24 10:05:00,223.64,224.08,223.62,224.08,2258.0,209.5508,209.9631,209.5321,209.9631,2258.0
2022-08-24 10:10:00,224.4,224.65,224.3,224.48,2871.0,210.2629,210.4972,210.1692,210.3379,2871.0
2022-08-24 10:15:00,224.59,225.45,224.59,225.44,4443.0,210.441,211.2468,210.441,211.2374,4443.0
2022-08-24 10:20:00,225.58,225.85,225.27,225.77,8478.0,211.3686,211.6216,211.0781,211.5466,8478.0
2022-08-24 10:25:00,225.49,225.85,225.35,225.46,3485.0,211.2843,211.6216,211.1531,211.2562,3485.0
2022-08-24 10:30:00,225.64,225.64,225.09,225.09,2726.0,211.4248,211.4248,210.9095,210.9095,2726.0
2022-08-24 10:35:00,225.21,225.38,225.17,225.36,2967.0,211.0219,211.1812,210.9844,211.1625,2967.0
2022-08-24 10:40:00,225.4,225.41,224.93,225.41,7050.0,211.1999,211.2093,210.7595,211.2093,7050.0
2022-08-24 10:45:00,225.51,225.77,225.46,225.65,3518.0,211.303,211.5466,211.2562,211.4342,3518.0
2022-08-24 10:50:00,225.53,225.65,225.36,225.52,2580.0,211.3217,211.4342,211.1625,211.3124,2580.0
2022-08-24 10:55:00,225.48,225.66,225.43,225.47,3175.0,211.2749,211.4436,211.228,211.2655,3175.0
2022-08-24 11:00:00,225.58,225.67,225.39,225.53,6533.0,211.3686,211.4529,211.1906,211.3217,6533.0
2022-08-24 11:05:00,225.59,225.83,225.47,225.81,3141.0,211.378,211.6028,211.2655,211.5841,3141.0
2022-08-24 11:10:00,225.9,226.76,225.9,226.71,13403.0,211.6684,212.4743,211.6684,212.4274,13403.0
2022-08-24 11:15:00,226.76,227.13,226.67,226.77,10893.0,212.4743,212.8209,212.3899,212.4836,10893.0
2022-08-24 11:20:00,226.88,226.89,226.61,226.69,4664.0,212.5867,212.5961,212.3337,212.4087,4664.0
2022-08-24 11:25:00,226.65,226.84,226.44,226.59,8878.0,212.3712,212.5492,212.1744,212.315,8878.0
2022-08-24 11:30:00,226.61,226.94,226.58,226.76,6195.0,212.3337,212.6429,212.3056,212.4743,6195.0
2022-08-24 11:35:00,226.79,226.79,226.5,226.69,3900.0,212.5024,212.5024,212.2306,212.4087,3900.0
2022-08-24 11:40:00,226.67,227.21,226.63,227.12,12848.0,212.3899,212.8959,212.3524,212.8116,12848.0
2022-08-24 11:45:00,227.21,227.41,227.05,227.19,3162.0,212.8959,213.0833,212.746,212.8772,3162.0
2022-08-24 11:50:00,227.11,227.24,227.1,227.14,4117.0,212.8022,212.924,212.7928,212.8303,4117.0
2022-08-24 11:55:00,227.29,227.29,226.96,227.14,5684.0,212.9709,212.9709,212.6617,212.8303,5684.0
2022-08-24 12:00:00,227.17,227.19,226.99,227.0,1860.0,212.8584,212.8772,212.6898,212.6991,1860.0
2022-08-24 12:05:00,226.97,227.3,226.96,227.3,1600.0,212.671,212.9802,212.6617,212.9802,1600.0
2022-08-24 12:10:00,227.3,227.3,226.93,226.94,2395.0,212.9802,212.9802,212.6335,212.6429,2395.0
2022-08-24 12:15:00,227.14,227.22,226.98,227.1,3535.0,212.8303,212.9053,212.6804,212.7928,3535.0
2022-08-24 12:20:00,227.09,227.1,226.95,227.02,5917.0,212.7835,212.7928,212.6523,212.7179,5917.0
2022-08-24 12:25:00,227.0,227.23,226.97,227.07,4614.0,212.6991,212.9146,212.671,212.7647,4614.0
2022-08-24 12:30:00,227.05,227.08,226.4,226.44,23112.0,212.746,212.7741,212.1369,212.1744,23112.0
2022-08-24 12:35:00,226.51,226.52,226.04,226.27,6360.0,212.24,212.2494,211.7996,212.0151,6360.0
2022-08-24 12:40:00,226.31,226.45,225.77,225.78,7133.0,212.0526,212.1838,211.5466,211.556,7133.0
2022-08-24 12:45:00,225.7,226.14,225.7,226.11,3023.0,211.481,211.8933,211.481,211.8652,3023.0
2022-08-24 12:50:00,226.16,226.25,225.83,226.06,5903.0,211.9121,211.9964,211.6028,211.8184,5903.0
2022-08-24 12:55:00,226.21,226.38,225.97,225.97,9988.0,211.9589,212.1182,211.734,211.734,9988.0
2022-08-24 13:00:00,226.04,226.23,225.95,226.11,3121.0,211.7996,211.9776,211.7153,211.8652,3121.0
2022-08-24 13:05:00,226.01,226.14,225.85,225.97,4386.0,211.7715,211.8933,211.6216,211.734,4386.0
2022-08-24 13:10:00,225.91,225.94,225.64,225.75,1313.0,211.6778,211.7059,211.4248,211.5279,1313.0
2022-08-24 13:15:00,225.7,225.8,225.68,225.79,3082.0,211.481,211.5747,211.4623,211.5654,3082.0
2022-08-24 13:20:00,225.68,225.75,225.61,225.66,3257.0,211.4623,211.5279,211.3967,211.4436,3257.0
2022-08-24 13:25:00,225.62,225.73,225.3,225.33,2000.0,211.4061,211.5091,211.1062,211.1343,2000.0
2022-08-24 13:30:00,225.34,225.43,225.18,225.2,8167.0,211.1437,211.228,210.9938,211.0125,8167.0
2022-08-24 13:35:00,225.22,225.23,225.04,225.22,5331.0,211.0313,211.0406,210.8626,211.0313,5331.0
2022-08-24 13:40:00,225.17,225.33,225.09,225.26,1533.0,210.9844,211.1343,210.9095,211.0688,1533.0
2022-08-24 13:45:00,225.3,225.52,225.3,225.36,1404.0,211.1062,211.3124,211.1062,211.1625,1404.0
2022-08-24 13:50:00,225.42,225.56,225.41,225.48,3031.0,211.2187,211.3499,211.2093,211.2749,3031.0
2022-08-24 13:55:00,225.48,225.5,225.37,225.45,2855.0,211.2749,211.2936,211.1718,211.2468,2855.0
2022-08-24 14:00:00,225.43,225.54,225.26,225.48,6134.0,211.228,211.3311,211.0688,211.2749,6134.0
2022-08-24 14:05:00,225.51,225.85,225.39,225.71,6389.0,211.303,211.6216,211.1906,211.4904,6389.0
2022-08-24 14:10:00,225.67,225.9,225.61,225.69,4977.0,211.4529,211.6684,211.3967,211.4717,4977.0
2022-08-24 14:15:00,225.62,225.85,225.62,225.78,4877.0,211.4061,211.6216,211.4061,211.556,4877.0
2022-08-24 14:20:00,225.71,225.95,225.66,225.95,6595.0,211.4904,211.7153,211.4436,211.7153,6595.0
2022-08-24 14:25:00,226.0,226.06,225.89,226.06,5238.0,211.7621,211.8184,211.6591,211.8184,5238.0
2022-08-24 14:30:00,226.09,226.12,225.87,225.89,5239.0,211.8465,211.8746,211.6403,211.6591,5239.0
2022-08-24 14:35:00,225.86,225.99,225.77,225.99,6565.0,211.631,211.7528,211.5466,211.7528,6565.0
2022-08-24 14:40:00,225.95,226.02,225.79,225.84,5708.0,211.7153,211.7809,211.5654,211.6122,5708.0
2022-08-24 14:45:00,225.81,226.01,225.74,226.01,9208.0,211.5841,211.7715,211.5185,211.7715,9208.0
2022-08-24 14:50:00,226.02,226.39,225.98,226.33,6883.0,211.7809,212.1276,211.7434,212.0713,6883.0
2022-08-24 14:55:00,226.31,226.32,226.1,226.18,4258.0,212.0526,212.062,211.8558,211.9308,4258.0
2022-08-24 15:00:00,226.18,226.26,226.03,226.23,6854.0,211.9308,212.0058,211.7902,211.9776,6854.0
2022-08-24 15:05:00,226.25,226.53,226.25,226.49,5161.0,211.9964,212.2587,211.9964,212.2213,5161.0
2022-08-24 15:10:00,226.53,226.58,226.21,226.25,8690.0,212.2587,212.3056,211.9589,211.9964,8690.0
2022-08-24 15:15:00,226.25,226.41,226.05,226.39,4916.0,211.9964,212.1463,211.809,212.1276,4916.0
2022-08-24 15:20:00,226.36,226.36,225.99,226.11,7357.0,212.0995,212.0995,211.7528,211.8652,7357.0
2022-08-24 15:25:00,226.04,226.09,225.87,226.03,8940.0,211.7996,211.8465,211.6403,211.7902,8940.0
2022-08-24 15:30:00,226.03,226.13,225.97,226.09,11016.0,211.7902,211.8839,211.734,211.8465,11016.0
2022-08-24 15:35:00,226.12,226.34,226.11,226.31,11038.0,211.8746,212.0807,211.8652,212.0526,11038.0
2022-08-24 15:40:00,226.3,226.35,226.06,226.31,11937.0,212.0432,212.0901,211.8184,212.0526,11937.0
2022-08-24 15:45:00,226.31,226.33,226.18,226.22,26436.0,212.0526,212.0713,211.9308,211.9683,26436.0
2022-08-24 15:50:00,226.23,226.36,226.11,226.18,48952.0,211.9776,212.0995,211.8652,211.9308,48952.0
2022-08-24 15:55:00,226.16,226.28,225.97,226.07,80187.0,211.9121,212.0245,211.734,211.8277,80187.0
2022-08-25 09:30:00,226.82,227.08,225.58,225.58,17274.0,212.5305,212.7741,211.3686,211.3686,17274.0
2022-08-25 09:35:00,225.57,226.77,225.55,226.67,4688.0,211.3592,212.4836,211.3405,212.3899,4688.0
2022-08-25 09:40:00,226.66,226.66,226.13,226.21,4850.0,212.3806,212.3806,211.8839,211.9589,4850.0
2022-08-25 09:45:00,226.17,226.82,226.11,226.81,3340.0,211.9214,212.5305,211.8652,212.5211,3340.0
2022-08-25 09:50:00,226.81,227.75,226.8,227.56,3734.0,212.5211,213.4019,212.5117,213.2239,3734.0
2022-08-25 09:55:00,227.86,228.0,227.71,227.91,9036.0,213.505,213.6361,213.3644,213.5518,9036.0
2022-08-25 10:00:00,227.96,228.19,227.89,228.14,5398.0,213.5987,213.8142,213.5331,213.7673,5398.0
2022-08-25 10:05:00,228.15,228.24,227.66,227.76,6568.0,213.7767,213.861,213.3176,213.4113,6568.0
2022-08-25 10:10:00,227.67,227.77,227.47,227.64,2849.0,213.3269,213.4206,213.1395,213.2988,2849.0
2022-08-25 10:15:00,227.62,228.0,227.58,227.87,5520.0,213.2801,213.6361,213.2426,213.5143,5520.0
2022-08-25 10:20:00,227.93,228.88,227.93,228.85,8773.0,213.5705,214.4607,213.5705,214.4326,8773.0
2022-08-25 10:25:00,228.79,228.93,228.54,228.85,4331.0,214.3764,214.5075,214.1421,214.4326,4331.0
2022-08-25 10:30:00,228.94,228.98,228.45,228.45,5939.0,214.5169,214.5544,214.0578,214.0578,5939.0
2022-08-25 10:35:00,228.38,228.44,228.05,228.28,17695.0,213.9922,214.0484,213.683,213.8985,17695.0
2022-08-25 10:40:00,228.33,228.76,228.19,228.29,37459.0,213.9453,214.3483,213.8142,213.9079,37459.0
2022-08-25 10:45:00,228.32,228.72,228.25,228.52,4229.0,213.936,214.3108,213.8704,214.1234,4229.0
2022-08-25 10:50:00,228.43,228.54,228.19,228.29,6282.0,214.039,214.1421,213.8142,213.9079,6282.0
2022-08-25 10:55:00,228.27,228.27,227.76,227.84,17204.0,213.8891,213.8891,213.4113,213.4862,17204.0
2022-08-25 11:00:00,227.92,227.92,227.55,227.55,2510.0,213.5612,213.5612,213.2145,213.2145,2510.0
2022-08-25 11:05:00,227.51,227.51,226.97,227.06,6100.0,213.177,213.177,212.671,212.7554,6100.0
2022-08-25 11:10:00,227.02,227.39,227.01,227.16,2397.0,212.7179,213.0646,212.7085,212.8491,2397.0
2022-08-25 11:15:00,227.2,227.23,226.86,226.96,4510.0,212.8865,212.9146,212.568,212.6617,4510.0
2022-08-25 11:20:00,227.01,227.02,226.44,226.45,7658.0,212.7085,212.7179,212.1744,212.1838,7658.0
2022-08-25 11:25:00,226.48,227.02,226.47,226.93,7005.0,212.2119,212.7179,212.2025,212.6335,7005.0
2022-08-25 11:30:00,226.94,227.09,226.69,226.87,7018.0,212.6429,212.7835,212.4087,212.5773,7018.0
2022-08-25 11:35:00,226.92,227.2,226.91,227.18,1809.0,212.6242,212.8865,212.6148,212.8678,1809.0
2022-08-25 11:40:00,227.18,227.31,227.17,227.3,3850.0,212.8678,212.9896,212.8584,212.9802,3850.0
2022-08-25 11:45:00,227.3,227.3,226.64,226.83,5125.0,212.9802,212.9802,212.3618,212.5398,5125.0
2022-08-25 11:50:00,226.87,226.89,226.77,226.77,2254.0,212.5773,212.5961,212.4836,212.4836,2254.0
2022-08-25 11:55:00,226.76,226.92,226.75,226.82,5941.0,212.4743,212.6242,212.4649,212.5305,5941.0
2022-08-25 12:00:00,226.75,226.75,226.57,226.67,3042.0,212.4649,212.4649,212.2962,212.3899,3042.0
2022-08-25 12:05:00,226.66,226.69,226.15,226.15,3750.0,212.3806,212.4087,211.9027,211.9027,3750.0
2022-08-25 12:10:00,226.12,226.21,225.7,225.78,8304.0,211.8746,211.9589,211.481,211.556,8304.0
2022-08-25 12:15:00,225.9,225.95,225.72,225.72,3021.0,211.6684,211.7153,211.4998,211.4998,3021.0
2022-08-25 12:20:00,225.7,225.84,225.64,225.69,6293.0,211.481,211.6122,211.4248,211.4717,6293.0
2022-08-25 12:25:00,225.66,225.96,225.55,225.96,9059.0,211.4436,211.7247,211.3405,211.7247,9059.0
2022-08-25 12:30:00,225.96,225.96,225.69,225.71,7952.0,211.7247,211.7247,211.4717,211.4904,7952.0
2022-08-25 12:35:00,225.68,225.83,225.53,225.57,8343.0,211.4623,211.6028,211.3217,211.3592,8343.0
2022-08-25 12:40:00,225.59,225.59,225.42,225.53,3199.0,211.378,211.378,211.2187,211.3217,3199.0
2022-08-25 12:45:00,225.57,225.57,225.01,225.08,6200.0,211.3592,211.3592,210.8345,210.9001,6200.0
2022-08-25 12:50:00,225.08,225.35,225.07,225.23,5429.0,210.9001,211.1531,210.8907,211.0406,5429.0
2022-08-25 12:55:00,225.23,225.56,225.06,225.46,6245.0,211.0406,211.3499,210.8814,211.2562,6245.0
2022-08-25 13:00:00,225.42,225.65,225.36,225.41,4624.0,211.2187,211.4342,211.1625,211.2093,4624.0
2022-08-25 13:05:00,225.48,225.57,225.17,225.3,5694.0,211.2749,211.3592,210.9844,211.1062,5694.0
2022-08-25 13:10:00,225.28,225.43,225.17,225.39,1800.0,211.0875,211.228,210.9844,211.1906,1800.0
2022-08-25 13:15:00,225.41,225.76,225.39,225.76,1655.0,211.2093,211.5373,211.1906,211.5373,1655.0
2022-08-25 13:20:00,225.78,226.04,225.74,225.97,6254.0,211.556,211.7996,211.5185,211.734,6254.0
2022-08-25 13:25:00,226.03,226.31,226.03,226.17,1950.0,211.7902,212.0526,211.7902,211.9214,1950.0
2022-08-25 13:30:00,226.19,226.35,226.16,226.29,4351.0,211.9402,212.0901,211.9121,212.0339,4351.0
2022-08-25 13:35:00,226.33,226.33,225.92,225.92,4766.0,212.0713,212.0713,211.6872,211.6872,4766.0
2022-08-25 13:40:00,225.97,226.35,225.97,226.25,3660.0,211.734,212.0901,211.734,211.9964,3660.0
2022-08-25 13:45:00,226.25,226.62,226.2,226.52,3146.0,211.9964,212.3431,211.9495,212.2494,3146.0
2022-08-25 13:50:00,226.53,226.55,226.47,226.54,2400.0,212.2587,212.2775,212.2025,212.2681,2400.0
2022-08-25 13:55:00,226.54,226.56,226.18,226.36,3317.0,212.2681,212.2869,211.9308,212.0995,3317.0
2022-08-25 14:00:00,226.39,226.55,226.32,226.34,2617.0,212.1276,212.2775,212.062,212.0807,2617.0
2022-08-25 14:05:00,226.28,226.54,226.23,226.39,1500.0,212.0245,212.2681,211.9776,212.1276,1500.0
2022-08-25 14:10:00,226.45,226.71,226.39,226.68,2300.0,212.1838,212.4274,212.1276,212.3993,2300.0
2022-08-25 14:15:00,226.69,226.91,226.46,226.46,9465.0,212.4087,212.6148,212.1932,212.1932,9465.0
2022-08-25 14:20:00,226.54,226.76,226.5,226.76,8420.0,212.2681,212.4743,212.2306,212.4743,8420.0
2022-08-25 14:25:00,226.68,226.86,226.68,226.8,3010.0,212.3993,212.568,212.3993,212.5117,3010.0
2022-08-25 14:30:00,226.69,226.75,226.59,226.66,1901.0,212.4087,212.4649,212.315,212.3806,1901.0
2022-08-25 14:35:00,226.63,226.68,226.54,226.65,2868.0,212.3524,212.3993,212.2681,212.3712,2868.0
2022-08-25 14:40:00,226.65,226.65,226.43,226.45,5594.0,212.3712,212.3712,212.165,212.1838,5594.0
2022-08-25 14:45:00,226.45,226.45,226.27,226.36,2243.0,212.1838,212.1838,212.0151,212.0995,2243.0
2022-08-25 14:50:00,226.43,226.43,226.29,226.43,1901.0,212.165,212.165,212.0339,212.165,1901.0
2022-08-25 14:55:00,226.48,226.72,226.47,226.71,2080.0,212.2119,212.4368,212.2025,212.4274,2080.0
2022-08-25 15:00:00,226.79,226.89,226.72,226.83,6069.0,212.5024,212.5961,212.4368,212.5398,6069.0
2022-08-25 15:05:00,226.81,227.07,226.67,226.67,14954.0,212.5211,212.7647,212.3899,212.3899,14954.0
2022-08-25 15:10:00,226.66,226.79,226.53,226.73,5482.0,212.3806,212.5024,212.2587,212.4461,5482.0
2022-08-25 15:15:00,226.73,226.79,226.67,226.78,4700.0,212.4461,212.5024,212.3899,212.493,4700.0
2022-08-25 15:20:00,226.81,227.21,226.76,227.1,5615.0,212.5211,212.8959,212.4743,212.7928,5615.0
2022-08-25 15:25:00,227.18,227.18,226.98,227.06,4831.0,212.8678,212.8678,212.6804,212.7554,4831.0
2022-08-25 15:30:00,227.02,227.23,226.82,227.23,13003.0,212.7179,212.9146,212.5305,212.9146,13003.0
2022-08-25 15:35:00,227.22,227.32,226.96,227.01,10431.0,212.9053,212.999,212.6617,212.7085,10431.0
2022-08-25 15:40:00,227.02,227.65,226.98,227.56,13480.0,212.7179,213.3082,212.6804,213.2239,13480.0
2022-08-25 15:45:00,227.51,227.75,227.48,227.7,20537.0,213.177,213.4019,213.1489,213.355,20537.0
2022-08-25 15:50:00,227.7,227.93,227.42,227.84,36767.0,213.355,213.5705,213.0927,213.4862,36767.0
2022-08-25 15:55:00,227.84,228.14,227.76,228.07,61287.0,213.4862,213.7673,213.4113,213.7017,61287.0
2022-08-26 09:30:00,228.38,229.4,227.33,229.4,16010.0,213.9922,214.9479,213.0083,214.9479,16010.0
2022-08-26 09:35:00,229.24,229.24,228.56,228.7,3614.0,214.798,214.798,214.1609,214.292,3614.0
2022-08-26 09:40:00,228.5,228.64,228.29,228.51,5470.0,214.1046,214.2358,213.9079,214.114,5470.0
2022-08-26 09:45:00,228.39,228.53,227.81,228.09,4595.0,214.0016,214.1327,213.4581,213.7205,4595.0
2022-08-26 09:50:00,227.85,228.1,227.71,228.1,2890.0,213.4956,213.7298,213.3644,213.7298,2890.0
2022-08-26 09:55:00,228.24,228.52,228.23,228.52,5789.0,213.861,214.1234,213.8516,214.1234,5789.0
2022-08-26 10:00:00,228.09,228.13,226.29,226.29,3726.0,213.7205,213.7579,212.0339,212.0339,3726.0
2022-08-26 10:05:00,226.01,227.82,225.7,227.8,5912.0,211.7715,213.4675,211.481,213.4487,5912.0
2022-08-26 10:10:00,228.11,228.24,227.19,227.51,3200.0,213.7392,213.861,212.8772,213.177,3200.0
2022-08-26 10:15:00,227.36,227.36,226.76,226.97,2352.0,213.0365,213.0365,212.4743,212.671,2352.0
2022-08-26 10:20:00,226.77,226.85,226.23,226.23,3225.0,212.4836,212.5586,211.9776,211.9776,3225.0
2022-08-26 10:25:00,226.07,226.2,223.99,224.27,11639.0,211.8277,211.9495,209.8788,210.1411,11639.0
2022-08-26 10:30:00,224.21,224.31,223.61,223.89,32388.0,210.0849,210.1786,209.5227,209.7851,32388.0
2022-08-26 10:35:00,223.76,224.0,223.03,223.51,21219.0,209.6633,209.8881,208.9792,209.429,21219.0
2022-08-26 10:40:00,223.63,224.02,223.37,223.61,4757.0,209.5414,209.9069,209.2978,209.5227,4757.0
2022-08-26 10:45:00,223.51,223.74,223.02,223.23,28031.0,209.429,209.6445,208.9699,209.1666,28031.0
2022-08-26 10:50:00,223.21,223.21,222.71,222.96,13131.0,209.1479,209.1479,208.6794,208.9137,13131.0
2022-08-26 10:55:00,222.81,222.92,222.58,222.64,9743.0,208.7731,208.8762,208.5576,208.6138,9743.0
2022-08-26 11:00:00,222.58,222.66,221.7,221.78,36338.0,208.5576,208.6326,207.733,207.808,36338.0
2022-08-26 11:05:00,221.78,222.04,221.54,221.78,14834.0,207.808,208.0516,207.5831,207.808,14834.0
2022-08-26 11:10:00,221.77,221.8,221.26,221.28,12120.0,207.7986,207.8267,207.3208,207.3395,12120.0
2022-08-26 11:15:00,221.28,221.46,220.82,220.83,26370.0,207.3395,207.5082,206.9085,206.9178,26370.0
2022-08-26 11:20:00,220.89,220.9,220.39,220.62,18507.0,206.9741,206.9834,206.5056,206.7211,18507.0
2022-08-26 11:25:00,220.56,221.19,220.53,221.12,21491.0,206.6649,207.2552,206.6367,207.1896,21491.0
2022-08-26 11:30:00,221.19,222.06,220.93,221.95,14150.0,207.2552,208.0704,207.0115,207.9673,14150.0
2022-08-26 11:35:00,221.78,221.82,221.49,221.53,4495.0,207.808,207.8455,207.5363,207.5737,4495.0
2022-08-26 11:40:00,221.53,221.63,221.17,221.39,2996.0,207.5737,207.6674,207.2364,207.4426,2996.0
2022-08-26 11:45:00,221.32,221.72,221.32,221.72,3067.0,207.377,207.7518,207.377,207.7518,3067.0
2022-08-26 11:50:00,221.6,222.02,221.53,222.02,2319.0,207.6393,208.0329,207.5737,208.0329,2319.0
2022-08-26 11:55:00,221.81,221.81,221.38,221.46,3063.0,207.8361,207.8361,207.4332,207.5082,3063.0
2022-08-26 12:00:00,221.46,221.46,221.0,221.0,3110.0,207.5082,207.5082,207.0771,207.0771,3110.0
2022-08-26 12:05:00,221.04,221.19,221.01,221.19,1325.0,207.1146,207.2552,207.0865,207.2552,1325.0
2022-08-26 12:10:00,221.0,221.19,221.0,221.02,2577.0,207.0771,207.2552,207.0771,207.0959,2577.0
2022-08-26 12:15:00,221.06,221.06,220.38,220.7,11730.0,207.1334,207.1334,206.4962,206.796,11730.0
2022-08-26 12:20:00,220.67,221.07,220.65,220.89,12625.0,206.7679,207.1427,206.7492,206.9741,12625.0
2022-08-26 12:25:00,220.89,220.89,220.5,220.63,6860.0,206.9741,206.9741,206.6086,206.7304,6860.0
2022-08-26 12:30:00,220.63,221.12,220.61,221.0,13379.0,206.7304,207.1896,206.7117,207.0771,13379.0
2022-08-26 12:35:00,220.92,221.37,220.92,221.29,23288.0,207.0022,207.4238,207.0022,207.3489,23288.0
2022-08-26 12:40:00,221.18,221.8,221.18,221.61,10091.0,207.2458,207.8267,207.2458,207.6487,10091.0
2022-08-26 12:45:00,221.63,221.82,221.44,221.44,5044.0,207.6674,207.8455,207.4894,207.4894,5044.0
2022-08-26 12:50:00,221.28,221.7,221.28,221.68,11429.0,207.3395,207.733,207.3395,207.7143,11429.0
2022-08-26 12:55:00,221.73,222.13,221.73,222.13,4809.0,207.7611,208.1359,207.7611,208.1359,4809.0
2022-08-26 13:00:00,221.97,221.97,221.47,221.53,3778.0,207.986,207.986,207.5175,207.5737,3778.0
2022-08-26 13:05:00,221.62,221.62,221.36,221.37,3739.0,207.6581,207.6581,207.4145,207.4238,3739.0
2022-08-26 13:10:00,221.43,221.52,221.34,221.44,3393.0,207.48,207.5644,207.3957,207.4894,3393.0
2022-08-26 13:15:00,221.47,221.62,221.28,221.28,2582.0,207.5175,207.6581,207.3395,207.3395,2582.0
2022-08-26 13:20:00,221.33,221.41,221.23,221.41,6157.0,207.3863,207.4613,207.2926,207.4613,6157.0
2022-08-26 13:25:00,221.45,221.72,221.4,221.44,6418.0,207.4988,207.7518,207.4519,207.4894,6418.0
2022-08-26 13:30:00,221.49,221.49,221.09,221.2,5555.0,207.5363,207.5363,207.1615,207.2645,5555.0
2022-08-26 13:35:00,221.21,221.36,221.08,221.12,2746.0,207.2739,207.4145,207.1521,207.1896,2746.0
2022-08-26 13:40:00,221.05,221.05,220.45,220.48,10733.0,207.124,207.124,206.5618,206.5899,10733.0
2022-08-26 13:45:00,220.48,220.74,220.41,220.66,5488.0,206.5899,206.8335,206.5243,206.7586,5488.0
2022-08-26 13:50:00,220.65,220.74,220.6,220.61,5197.0,206.7492,206.8335,206.7023,206.7117,5197.0
2022-08-26 13:55:00,220.63,220.79,220.61,220.66,4581.0,206.7304,206.8804,206.7117,206.7586,4581.0
2022-08-26 14:00:00,220.76,220.89,220.44,220.45,2050.0,206.8523,206.9741,206.5524,206.5618,2050.0
2022-08-26 14:05:00,220.49,220.6,220.3,220.3,9532.0,206.5993,206.7023,206.4212,206.4212,9532.0
2022-08-26 14:10:00,220.32,220.43,220.09,220.24,4871.0,206.44,206.543,206.2245,206.365,4871.0
2022-08-26 14:15:00,220.3,220.31,220.04,220.13,4132.0,206.4212,206.4306,206.1776,206.2619,4132.0
2022-08-26 14:20:00,220.22,220.38,220.22,220.3,2200.0,206.3463,206.4962,206.3463,206.4212,2200.0
2022-08-26 14:25:00,220.32,220.57,220.32,220.33,2109.0,206.44,206.6742,206.44,206.4493,2109.0
2022-08-26 14:30:00,220.45,220.71,220.41,220.6,1795.0,206.5618,206.8054,206.5243,206.7023,1795.0
2022-08-26 14:35:00,220.62,220.62,220.19,220.36,2786.0,206.7211,206.7211,206.3182,206.4775,2786.0
2022-08-26 14:40:00,220.31,220.35,220.25,220.25,3072.0,206.4306,206.4681,206.3744,206.3744,3072.0
2022-08-26 14:45:00,220.19,220.32,220.1,220.14,3926.0,206.3182,206.44,206.2338,206.2713,3926.0
2022-08-26 14:50:00,220.13,220.2,219.94,220.11,9894.0,206.2619,206.3275,206.0839,206.2432,9894.0
2022-08-26 14:55:00,220.07,220.08,219.75,219.93,9635.0,206.2057,206.2151,205.9059,206.0745,9635.0
2022-08-26 15:00:00,219.95,220.06,219.76,219.82,3271.0,206.0933,206.1964,205.9153,205.9715,3271.0
2022-08-26 15:05:00,219.9,219.9,219.68,219.71,1851.0,206.0464,206.0464,205.8403,205.8684,1851.0
2022-08-26 15:10:00,219.69,219.74,219.57,219.73,3495.0,205.8497,205.8965,205.7372,205.8871,3495.0
2022-08-26 15:15:00,219.74,220.41,219.74,220.21,6756.0,205.8965,206.5243,205.8965,206.3369,6756.0
2022-08-26 15:20:00,220.23,220.28,219.95,220.07,15957.0,206.3556,206.4025,206.0933,206.2057,15957.0
2022-08-26 15:25:00,220.13,220.44,220.04,220.07,8398.0,206.2619,206.5524,206.1776,206.2057,8398.0
2022-08-26 15:30:00,220.06,220.09,219.55,219.57,20618.0,206.1964,206.2245,205.7185,205.7372,20618.0
2022-08-26 15:35:00,219.56,219.69,219.28,219.36,23854.0,205.7279,205.8497,205.4655,205.5405,23854.0
2022-08-26 15:40:00,219.32,219.32,218.8,218.81,28605.0,205.503,205.503,205.0157,205.0251,28605.0
2022-08-26 15:45:00,218.82,219.0,218.62,218.75,24634.0,205.0345,205.2031,204.8471,204.9689,24634.0
2022-08-26 15:50:00,218.75,219.02,218.41,218.41,23670.0,204.9689,205.2219,204.6503,204.6503,23670.0
2022-08-26 15:55:00,218.44,218.79,218.02,218.17,79291.0,204.6784,205.0064,204.2849,204.4254,79291.0
2022-08-29 09:30:00,216.2,217.85,216.1,217.85,34257.0,202.5795,204.1256,202.4858,204.1256,34257.0
2022-08-29 09:35:00,217.95,218.16,217.19,217.5,14571.0,204.2193,204.416,203.5072,203.7976,14571.0
2022-08-29 09:40:00,217.37,217.53,216.4,216.68,8632.0,203.6758,203.8257,202.7669,203.0293,8632.0
2022-08-29 09:45:00,216.55,217.34,216.46,216.93,5472.0,202.9075,203.6477,202.8231,203.2635,5472.0
2022-08-29 09:50:00,217.06,217.89,217.05,217.65,10246.0,203.3853,204.1631,203.376,203.9382,10246.0
2022-08-29 09:55:00,217.5,217.77,216.93,216.93,5235.0,203.7976,204.0506,203.2635,203.2635,5235.0
2022-08-29 10:00:00,216.92,217.01,216.27,216.27,9451.0,203.2542,203.3385,202.6451,202.6451,9451.0
2022-08-29 10:05:00,216.26,216.44,216.06,216.17,13991.0,202.6357,202.8044,202.4483,202.5514,13991.0
2022-08-29 10:10:00,216.08,216.8,216.08,216.73,5890.0,202.4671,203.1417,202.4671,203.0761,5890.0
2022-08-29 10:15:00,216.77,217.42,216.61,216.75,8908.0,203.1136,203.7227,202.9637,203.0949,8908.0
2022-08-29 10:20:00,216.68,216.79,216.36,216.67,5277.0,203.0293,203.1324,202.7294,203.0199,5277.0
2022-08-29 10:25:00,216.75,216.79,216.47,216.48,13156.0,203.0949,203.1324,202.8325,202.8419,13156.0
2022-08-29 10:30:00,216.45,216.57,216.15,216.26,4300.0,202.8138,202.9262,202.5327,202.6357,4300.0
2022-08-29 10:35:00,216.38,216.4,215.17,215.17,7299.0,202.7482,202.7669,201.6144,201.6144,7299.0
2022-08-29 10:40:00,215.03,215.65,215.03,215.53,3821.0,201.4832,202.0642,201.4832,201.9517,3821.0
2022-08-29 10:45:00,215.48,215.6,215.19,215.52,8726.0,201.9049,202.0173,201.6332,201.9424,8726.0
2022-08-29 10:50:00,215.6,215.65,215.1,215.19,6606.0,202.0173,202.0642,201.5488,201.6332,6606.0
2022-08-29 10:55:00,215.22,215.22,214.74,215.15,12696.0,201.6613,201.6613,201.2115,201.5957,12696.0
2022-08-29 11:00:00,214.92,215.22,214.92,215.22,3211.0,201.3802,201.6613,201.3802,201.6613,3211.0
2022-08-29 11:05:00,215.19,215.3,214.8,215.13,10051.0,201.6332,201.7362,201.2677,201.5769,10051.0
2022-08-29 11:10:00,215.11,215.36,215.01,215.2,3584.0,201.5582,201.7924,201.4645,201.6425,3584.0
2022-08-29 11:15:00,215.25,215.68,215.17,215.56,7213.0,201.6894,202.0923,201.6144,201.9798,7213.0
2022-08-29 11:20:00,215.62,215.96,215.59,215.96,5751.0,202.0361,202.3546,202.008,202.3546,5751.0
2022-08-29 11:25:00,215.97,215.99,215.52,215.59,9471.0,202.364,202.3828,201.9424,202.008,9471.0
2022-08-29 11:30:00,215.59,216.61,215.56,216.48,11074.0,202.008,202.9637,201.9798,202.8419,11074.0
2022-08-29 11:35:00,216.46,216.69,216.28,216.41,4025.0,202.8231,203.0387,202.6545,202.7763,4025.0
2022-08-29 11:40:00,216.33,216.45,215.96,216.07,3810.0,202.7013,202.8138,202.3546,202.4577,3810.0
2022-08-29 11:45:00,215.94,216.41,215.83,216.41,3518.0,202.3359,202.7763,202.2328,202.7763,3518.0
2022-08-29 11:50:00,216.35,216.55,216.29,216.41,3039.0,202.7201,202.9075,202.6639,202.7763,3039.0
2022-08-29 11:55:00,216.45,216.65,216.4,216.56,2433.0,202.8138,203.0012,202.7669,202.9168,2433.0
2022-08-29 12:00:00,216.56,216.97,216.49,216.97,4306.0,202.9168,203.301,202.8513,203.301,4306.0
2022-08-29 12:05:00,216.93,217.39,216.86,217.05,5531.0,203.2635,203.6946,203.1979,203.376,5531.0
2022-08-29 12:10:00,217.06,217.08,216.82,217.07,5230.0,203.3853,203.4041,203.1605,203.3947,5230.0
2022-08-29 12:15:00,217.11,217.24,217.06,217.14,2481.0,203.4322,203.554,203.3853,203.4603,2481.0
2022-08-29 12:20:00,217.13,217.13,216.89,217.01,3478.0,203.4509,203.4509,203.2261,203.3385,3478.0
2022-08-29 12:25:00,216.91,217.07,216.82,216.96,4370.0,203.2448,203.3947,203.1605,203.2916,4370.0
2022-08-29 12:30:00,217.01,217.01,216.75,216.81,2691.0,203.3385,203.3385,203.0949,203.1511,2691.0
2022-08-29 12:35:00,216.75,216.75,216.5,216.54,5915.0,203.0949,203.0949,202.8606,202.8981,5915.0
2022-08-29 12:40:00,216.61,216.89,216.55,216.88,3890.0,202.9637,203.2261,202.9075,203.2167,3890.0
2022-08-29 12:45:00,216.92,217.5,216.92,217.32,4925.0,203.2542,203.7976,203.2542,203.629,4925.0
2022-08-29 12:50:00,217.29,217.56,217.29,217.4,1906.0,203.6009,203.8538,203.6009,203.7039,1906.0
2022-08-29 12:55:00,217.41,217.66,217.36,217.52,4154.0,203.7133,203.9475,203.6664,203.8164,4154.0
2022-08-29 13:00:00,217.5,217.67,217.32,217.36,2704.0,203.7976,203.9569,203.629,203.6664,2704.0
2022-08-29 13:05:00,217.45,217.73,217.4,217.64,2933.0,203.7508,204.0131,203.7039,203.9288,2933.0
2022-08-29 13:10:00,217.69,217.82,217.37,217.37,3077.0,203.9757,204.0975,203.6758,203.6758,3077.0
2022-08-29 13:15:00,217.42,217.51,216.93,217.01,3038.0,203.7227,203.807,203.2635,203.3385,3038.0
2022-08-29 13:20:00,217.14,217.22,216.99,217.11,2732.0,203.4603,203.5353,203.3198,203.4322,2732.0
2022-08-29 13:25:00,217.09,217.45,217.01,217.45,2593.0,203.4135,203.7508,203.3385,203.7508,2593.0
2022-08-29 13:30:00,217.34,217.75,217.32,217.69,2295.0,203.6477,204.0319,203.629,203.9757,2295.0
2022-08-29 13:35:00,217.73,217.96,217.65,217.83,4423.0,204.0131,204.2286,203.9382,204.1068,4423.0
2022-08-29 13:40:00,217.77,218.07,217.58,218.04,4174.0,204.0506,204.3317,203.8726,204.3036,4174.0
2022-08-29 13:45:00,218.02,218.17,217.74,217.74,3992.0,204.2849,204.4254,204.0225,204.0225,3992.0
2022-08-29 13:50:00,217.7,217.93,217.58,217.8,2400.0,203.985,204.2005,203.8726,204.0787,2400.0
2022-08-29 13:55:00,217.78,217.95,217.73,217.95,4404.0,204.06,204.2193,204.0131,204.2193,4404.0
2022-08-29 14:00:00,217.87,217.92,217.72,217.76,3312.0,204.1443,204.1912,204.0038,204.0412,3312.0
2022-08-29 14:05:00,217.84,217.91,217.56,217.58,3619.0,204.1162,204.1818,203.8538,203.8726,3619.0
2022-08-29 14:10:00,217.51,217.62,217.28,217.42,4245.0,203.807,203.9101,203.5915,203.7227,4245.0
2022-08-29 14:15:00,217.42,217.42,217.15,217.2,3007.0,203.7227,203.7227,203.4697,203.5165,3007.0
2022-08-29 14:20:00,217.25,217.44,217.19,217.38,4273.0,203.5634,203.7414,203.5072,203.6852,4273.0
2022-08-29 14:25:00,217.48,217.69,217.42,217.53,5350.0,203.7789,203.9757,203.7227,203.8257,5350.0
2022-08-29 14:30:00,217.51,217.93,217.51,217.86,7285.0,203.807,204.2005,203.807,204.1349,7285.0
2022-08-29 14:35:00,217.93,218.26,217.89,218.09,3314.0,204.2005,204.5097,204.1631,204.3505,3314.0
2022-08-29 14:40:00,218.07,218.17,218.04,218.05,3297.0,204.3317,204.4254,204.3036,204.313,3297.0
2022-08-29 14:45:00,218.02,218.02,217.82,217.83,2155.0,204.2849,204.2849,204.0975,204.1068,2155.0
2022-08-29 14:50:00,217.85,217.86,217.73,217.74,2900.0,204.1256,204.1349,204.0131,204.0225,2900.0
2022-08-29 14:55:00,217.75,217.85,217.37,217.85,6947.0,204.0319,204.1256,203.6758,204.1256,6947.0
2022-08-29 15:00:00,217.85,218.44,217.85,218.08,4933.0,204.1256,204.6784,204.1256,204.3411,4933.0
2022-08-29 15:05:00,218.25,218.26,217.94,218.05,5700.0,204.5004,204.5097,204.2099,204.313,5700.0
2022-08-29 15:10:00,218.11,218.32,218.0,218.25,3938.0,204.3692,204.566,204.2661,204.5004,3938.0
2022-08-29 15:15:00,218.2,218.27,218.01,218.07,4189.0,204.4535,204.5191,204.2755,204.3317,4189.0
2022-08-29 15:20:00,218.05,218.16,217.95,218.12,6706.0,204.313,204.416,204.2193,204.3786,6706.0
2022-08-29 15:25:00,218.09,218.11,217.57,217.65,10717.0,204.3505,204.3692,203.8632,203.9382,10717.0
2022-08-29 15:30:00,217.58,217.63,217.41,217.62,6588.0,203.8726,203.9194,203.7133,203.9101,6588.0
2022-08-29 15:35:00,217.64,218.02,217.58,217.92,13834.0,203.9288,204.2849,203.8726,204.1912,13834.0
2022-08-29 15:40:00,217.92,217.98,217.74,217.82,12018.0,204.1912,204.2474,204.0225,204.0975,12018.0
2022-08-29 15:45:00,217.76,217.78,217.31,217.43,12632.0,204.0412,204.06,203.6196,203.732,12632.0
2022-08-29 15:50:00,217.41,217.49,217.0,217.14,23563.0,203.7133,203.7883,203.3291,203.4603,23563.0
2022-08-29 15:55:00,217.07,217.08,216.64,216.75,42119.0,203.3947,203.4041,202.9918,203.0949,42119.0
2022-08-30 09:30:00,218.34,218.99,217.99,218.4,23824.0,204.5847,205.1938,204.2568,204.6409,23824.0
2022-08-30 09:35:00,218.62,218.95,217.62,217.83,13196.0,204.8471,205.1563,203.9101,204.1068,13196.0
2022-08-30 09:40:00,217.67,217.67,216.51,216.75,5951.0,203.9569,203.9569,202.87,203.0949,5951.0
2022-08-30 09:45:00,216.56,216.81,215.44,215.69,13308.0,202.9168,203.1511,201.8674,202.1017,13308.0
2022-08-30 09:50:00,215.77,216.59,215.5,215.52,10102.0,202.1766,202.945,201.9236,201.9424,10102.0
2022-08-30 09:55:00,215.55,216.24,215.54,215.6,6535.0,201.9705,202.617,201.9611,202.0173,6535.0
2022-08-30 10:00:00,215.41,215.86,215.04,215.24,8718.0,201.8393,202.2609,201.4926,201.68,8718.0
2022-08-30 10:05:00,215.31,215.31,214.14,214.38,15134.0,201.7456,201.7456,200.6493,200.8742,15134.0
2022-08-30 10:10:00,214.32,214.39,213.71,214.0,13747.0,200.818,200.8836,200.2464,200.5181,13747.0
2022-08-30 10:15:00,214.0,214.18,213.66,213.95,9270.0,200.5181,200.6868,200.1995,200.4713,9270.0
2022-08-30 10:20:00,213.95,214.0,213.5,213.53,11877.0,200.4713,200.5181,200.0496,200.0777,11877.0
2022-08-30 10:25:00,213.53,214.04,213.51,213.87,7301.0,200.0777,200.5556,200.059,200.3963,7301.0
2022-08-30 10:30:00,213.89,214.17,213.08,213.43,6376.0,200.4151,200.6774,199.6561,199.984,6376.0
2022-08-30 10:35:00,213.31,213.83,213.31,213.6,4169.0,199.8716,200.3588,199.8716,200.1433,4169.0
2022-08-30 10:40:00,213.79,213.79,213.25,213.53,5899.0,200.3214,200.3214,199.8154,200.0777,5899.0
2022-08-30 10:45:00,213.47,213.64,213.22,213.29,5598.0,200.0215,200.1808,199.7873,199.8529,5598.0
2022-08-30 10:50:00,213.21,213.67,213.21,213.61,3718.0,199.7779,200.2089,199.7779,200.1527,3718.0
2022-08-30 10:55:00,213.66,214.26,213.63,214.25,6120.0,200.1995,200.7617,200.1714,200.7524,6120.0
2022-08-30 11:00:00,214.23,214.78,213.79,213.79,14849.0,200.7336,201.249,200.3214,200.3214,14849.0
2022-08-30 11:05:00,213.83,214.49,213.78,214.23,3913.0,200.3588,200.9773,200.312,200.7336,3913.0
2022-08-30 11:10:00,214.22,214.33,213.85,214.24,8257.0,200.7243,200.8273,200.3776,200.743,8257.0
2022-08-30 11:15:00,214.15,214.81,214.1,214.81,4147.0,200.6587,201.2771,200.6118,201.2771,4147.0
2022-08-30 11:20:00,214.81,214.88,214.34,214.47,2667.0,201.2771,201.3427,200.8367,200.9585,2667.0
2022-08-30 11:25:00,214.46,214.73,214.13,214.18,3200.0,200.9491,201.2021,200.6399,200.6868,3200.0
2022-08-30 11:30:00,214.47,215.11,214.43,214.95,8040.0,200.9585,201.5582,200.921,201.4083,8040.0
2022-08-30 11:35:00,214.91,215.06,214.29,214.32,4624.0,201.3708,201.5113,200.7899,200.818,4624.0
2022-08-30 11:40:00,214.47,214.9,214.15,214.72,5340.0,200.9585,201.3614,200.6587,201.1928,5340.0
2022-08-30 11:45:00,214.75,214.93,214.38,214.46,11406.0,201.2209,201.3895,200.8742,200.9491,11406.0
2022-08-30 11:50:00,214.41,215.1,214.38,214.93,3850.0,200.9023,201.5488,200.8742,201.3895,3850.0
2022-08-30 11:55:00,214.83,215.08,214.75,214.94,1900.0,201.2958,201.5301,201.2209,201.3989,1900.0
2022-08-30 12:00:00,214.94,215.12,214.59,214.72,2850.0,201.3989,201.5676,201.071,201.1928,2850.0
2022-08-30 12:05:00,214.89,215.21,214.82,215.02,3468.0,201.3521,201.6519,201.2865,201.4739,3468.0
2022-08-30 12:10:00,214.73,215.12,214.73,214.99,2125.0,201.2021,201.5676,201.2021,201.4458,2125.0
2022-08-30 12:15:00,215.09,215.65,214.99,215.34,4156.0,201.5395,202.0642,201.4458,201.7737,4156.0
2022-08-30 12:20:00,215.34,215.52,215.01,215.21,10813.0,201.7737,201.9424,201.4645,201.6519,10813.0
2022-08-30 12:25:00,215.23,215.25,214.98,215.2,1803.0,201.6706,201.6894,201.4364,201.6425,1803.0
2022-08-30 12:30:00,214.9,214.9,214.57,214.57,998.0,201.3614,201.3614,201.0522,201.0522,998.0
2022-08-30 12:35:00,214.76,214.9,214.68,214.72,2303.0,201.2302,201.3614,201.1553,201.1928,2303.0
2022-08-30 12:40:00,214.88,214.88,214.39,214.39,2309.0,201.3427,201.3427,200.8836,200.8836,2309.0
2022-08-30 12:45:00,214.19,214.45,214.18,214.22,2035.0,200.6962,200.9398,200.6868,200.7243,2035.0
2022-08-30 12:50:00,214.26,214.37,214.15,214.19,2029.0,200.7617,200.8648,200.6587,200.6962,2029.0
2022-08-30 12:55:00,214.19,214.34,214.07,214.21,2490.0,200.6962,200.8367,200.5837,200.7149,2490.0
2022-08-30 13:00:00,214.17,214.2,213.79,213.9,7479.0,200.6774,200.7055,200.3214,200.4244,7479.0
2022-08-30 13:05:00,213.93,213.97,213.47,213.52,2557.0,200.4525,200.49,200.0215,200.0684,2557.0
2022-08-30 13:10:00,213.53,213.75,213.14,213.14,9073.0,200.0777,200.2839,199.7123,199.7123,9073.0
2022-08-30 13:15:00,213.19,213.46,213.02,213.28,10820.0,199.7592,200.0121,199.5999,199.8435,10820.0
2022-08-30 13:20:00,213.28,213.32,212.85,213.1,5847.0,199.8435,199.881,199.4406,199.6748,5847.0
2022-08-30 13:25:00,213.17,213.29,213.04,213.28,4050.0,199.7404,199.8529,199.6186,199.8435,4050.0
2022-08-30 13:30:00,213.28,213.52,213.14,213.18,5439.0,199.8435,200.0684,199.7123,199.7498,5439.0
2022-08-30 13:35:00,213.23,213.39,212.97,213.32,3154.0,199.7966,199.9466,199.553,199.881,3154.0
2022-08-30 13:40:00,213.43,213.45,212.71,212.71,6311.0,199.984,200.0028,199.3094,199.3094,6311.0
2022-08-30 13:45:00,212.7,213.4,212.61,213.37,6129.0,199.3,199.9559,199.2157,199.9278,6129.0
2022-08-30 13:50:00,213.45,213.52,213.21,213.4,9269.0,200.0028,200.0684,199.7779,199.9559,9269.0
2022-08-30 13:55:00,213.31,213.82,213.23,213.46,7389.0,199.8716,200.3495,199.7966,200.0121,7389.0
2022-08-30 14:00:00,213.23,213.73,213.12,213.72,4027.0,199.7966,200.2651,199.6936,200.2558,4027.0
2022-08-30 14:05:00,213.66,213.84,213.66,213.77,2493.0,200.1995,200.3682,200.1995,200.3026,2493.0
2022-08-30 14:10:00,213.83,214.2,213.71,214.13,6233.0,200.3588,200.7055,200.2464,200.6399,6233.0
2022-08-30 14:15:00,214.11,214.29,213.86,213.96,4123.0,200.6212,200.7899,200.3869,200.4806,4123.0
2022-08-30 14:20:00,213.99,214.07,213.83,213.86,2115.0,200.5088,200.5837,200.3588,200.3869,2115.0
2022-08-30 14:25:00,213.89,213.94,213.58,213.7,1903.0,200.4151,200.4619,200.1246,200.237,1903.0
2022-08-30 14:30:00,213.85,214.06,213.85,213.96,2800.0,200.3776,200.5743,200.3776,200.4806,2800.0
2022-08-30 14:35:00,213.85,213.86,213.61,213.81,3941.0,200.3776,200.3869,200.1527,200.3401,3941.0
2022-08-30 14:40:00,213.93,213.94,213.48,213.53,1228.0,200.4525,200.4619,200.0309,200.0777,1228.0
2022-08-30 14:45:00,213.51,213.57,213.35,213.55,2495.0,200.059,200.1152,199.9091,200.0965,2495.0
2022-08-30 14:50:00,213.52,213.64,213.4,213.64,3228.0,200.0684,200.1808,199.9559,200.1808,3228.0
2022-08-30 14:55:00,213.59,213.87,213.42,213.66,4407.0,200.134,200.3963,199.9747,200.1995,4407.0
2022-08-30 15:00:00,213.57,214.0,213.57,213.84,2427.0,200.1152,200.5181,200.1152,200.3682,2427.0
2022-08-30 15:05:00,213.97,214.07,213.79,214.04,3571.0,200.49,200.5837,200.3214,200.5556,3571.0
2022-08-30 15:10:00,214.11,214.42,214.1,214.22,8222.0,200.6212,200.9117,200.6118,200.7243,8222.0
2022-08-30 15:15:00,214.31,214.39,214.09,214.36,11332.0,200.8086,200.8836,200.6025,200.8554,11332.0
2022-08-30 15:20:00,214.41,214.41,214.19,214.3,7741.0,200.9023,200.9023,200.6962,200.7992,7741.0
2022-08-30 15:25:00,214.26,214.32,213.74,213.83,9579.0,200.7617,200.818,200.2745,200.3588,9579.0
2022-08-30 15:30:00,213.8,213.81,213.2,213.33,8694.0,200.3307,200.3401,199.7685,199.8903,8694.0
2022-08-30 15:35:00,213.47,213.54,213.33,213.43,7419.0,200.0215,200.0871,199.8903,199.984,7419.0
2022-08-30 15:40:00,213.49,213.9,213.48,213.77,10759.0,200.0403,200.4244,200.0309,200.3026,10759.0
2022-08-30 15:45:00,213.74,213.76,213.0,213.07,15230.0,200.2745,200.2932,199.5811,199.6467,15230.0
2022-08-30 15:50:00,213.06,213.36,212.89,213.04,14826.0,199.6373,199.9184,199.4781,199.6186,14826.0
2022-08-30 15:55:00,212.99,213.64,212.98,213.46,57364.0,199.5718,200.1808,199.5624,200.0121,57364.0
2022-08-31 09:30:00,214.43,214.46,213.18,213.28,16169.0,200.921,200.9491,199.7498,199.8435,16169.0
2022-08-31 09:35:00,213.97,213.97,213.14,213.14,6329.0,200.49,200.49,199.7123,199.7123,6329.0
2022-08-31 09:40:00,213.95,214.87,213.2,214.86,10953.0,200.4713,201.3333,199.7685,201.3239,10953.0
2022-08-31 09:45:00,214.83,214.99,214.43,214.81,4186.0,201.2958,201.4458,200.921,201.2771,4186.0
2022-08-31 09:50:00,214.64,214.65,213.92,214.11,9808.0,201.1178,201.1272,200.4432,200.6212,9808.0
2022-08-31 09:55:00,214.14,214.18,212.88,212.88,5779.0,200.6493,200.6868,199.4687,199.4687,5779.0
2022-08-31 10:00:00,212.85,212.86,212.01,212.06,8098.0,199.4406,199.4499,198.6535,198.7003,8098.0
2022-08-31 10:05:00,212.02,212.03,211.47,211.47,7522.0,198.6629,198.6722,198.1475,198.1475,7522.0
2022-08-31 10:10:00,211.49,212.18,211.37,211.97,8313.0,198.1663,198.8128,198.0538,198.616,8313.0
2022-08-31 10:15:00,211.99,212.24,211.76,212.21,3518.0,198.6348,198.869,198.4192,198.8409,3518.0
2022-08-31 10:20:00,212.4,212.47,211.92,212.06,4640.0,199.0189,199.0845,198.5692,198.7003,4640.0
2022-08-31 10:25:00,212.0,212.24,211.74,211.86,4696.0,198.6441,198.869,198.4005,198.5129,4696.0
2022-08-31 10:30:00,211.8,212.27,211.54,212.08,5547.0,198.4567,198.8971,198.2131,198.7191,5547.0
2022-08-31 10:35:00,212.08,212.16,211.65,211.66,3739.0,198.7191,198.794,198.3162,198.3255,3739.0
2022-08-31 10:40:00,211.8,212.27,211.71,212.14,8077.0,198.4567,198.8971,198.3724,198.7753,8077.0
2022-08-31 10:45:00,212.14,212.66,212.14,212.55,19830.0,198.7753,199.2625,198.7753,199.1595,19830.0
2022-08-31 10:50:00,212.63,212.91,212.51,212.63,2750.0,199.2344,199.4968,199.122,199.2344,2750.0
2022-08-31 10:55:00,212.52,212.75,212.14,212.2,5345.0,199.1314,199.3469,198.7753,198.8315,5345.0
2022-08-31 11:00:00,212.13,212.32,211.79,211.79,5646.0,198.7659,198.944,198.4474,198.4474,5646.0
2022-08-31 11:05:00,211.79,211.79,211.33,211.64,9229.0,198.4474,198.4474,198.0163,198.3068,9229.0
2022-08-31 11:10:00,211.48,211.71,211.31,211.65,3188.0,198.1569,198.3724,197.9976,198.3162,3188.0
2022-08-31 11:15:00,211.68,211.76,211.35,211.76,3692.0,198.3443,198.4192,198.0351,198.4192,3692.0
2022-08-31 11:20:00,211.86,212.05,211.81,211.97,2941.0,198.5129,198.691,198.4661,198.616,2941.0
2022-08-31 11:25:00,211.98,211.98,211.53,211.6,11878.0,198.6254,198.6254,198.2037,198.2693,11878.0
2022-08-31 11:30:00,211.54,211.54,211.11,211.4,7362.0,198.2131,198.2131,197.8102,198.0819,7362.0
2022-08-31 11:35:00,211.27,211.97,211.27,211.77,7151.0,197.9601,198.616,197.9601,198.4286,7151.0
2022-08-31 11:40:00,211.84,212.26,211.82,212.13,3556.0,198.4942,198.8877,198.4755,198.7659,3556.0
2022-08-31 11:45:00,212.07,212.24,211.89,211.94,2842.0,198.7097,198.869,198.5411,198.5879,2842.0
2022-08-31 11:50:00,211.85,212.06,211.75,211.83,3986.0,198.5036,198.7003,198.4099,198.4848,3986.0
2022-08-31 11:55:00,211.91,212.08,211.8,211.94,3801.0,198.5598,198.7191,198.4567,198.5879,3801.0
2022-08-31 12:00:00,212.02,212.09,211.77,211.9,2551.0,198.6629,198.7285,198.4286,198.5504,2551.0
2022-08-31 12:05:00,212.02,212.04,211.81,212.04,2129.0,198.6629,198.6816,198.4661,198.6816,2129.0
2022-08-31 12:10:00,211.97,212.14,211.85,212.07,2410.0,198.616,198.7753,198.5036,198.7097,2410.0
2022-08-31 12:15:00,212.03,212.46,211.95,211.96,7496.0,198.6722,199.0751,198.5973,198.6066,7496.0
2022-08-31 12:20:00,211.89,211.9,211.52,211.59,6794.0,198.5411,198.5504,198.1944,198.26,6794.0
2022-08-31 12:25:00,211.62,211.71,211.44,211.59,2981.0,198.2881,198.3724,198.1194,198.26,2981.0
2022-08-31 12:30:00,211.75,211.85,211.6,211.66,4082.0,198.4099,198.5036,198.2693,198.3255,4082.0
2022-08-31 12:35:00,211.74,211.74,211.4,211.48,4248.0,198.4005,198.4005,198.0819,198.1569,4248.0
2022-08-31 12:40:00,211.43,211.45,211.19,211.35,4827.0,198.11,198.1288,197.8852,198.0351,4827.0
2022-08-31 12:45:00,211.31,211.62,211.31,211.62,1938.0,197.9976,198.2881,197.9976,198.2881,1938.0
2022-08-31 12:50:00,211.56,211.58,211.34,211.41,3822.0,198.2318,198.2506,198.0257,198.0913,3822.0
2022-08-31 12:55:00,211.37,211.65,211.37,211.64,3246.0,198.0538,198.3162,198.0538,198.3068,3246.0
2022-08-31 13:00:00,211.57,211.66,211.57,211.57,1500.0,198.2412,198.3255,198.2412,198.2412,1500.0
2022-08-31 13:05:00,211.56,211.81,211.55,211.78,3171.0,198.2318,198.4661,198.2225,198.438,3171.0
2022-08-31 13:10:00,211.83,212.03,211.78,211.78,2143.0,198.4848,198.6722,198.438,198.438,2143.0
2022-08-31 13:15:00,211.7,211.72,211.58,211.58,1381.0,198.363,198.3818,198.2506,198.2506,1381.0
2022-08-31 13:20:00,211.46,211.51,211.19,211.19,6244.0,198.1381,198.185,197.8852,197.8852,6244.0
2022-08-31 13:25:00,211.15,211.29,211.06,211.27,5011.0,197.8477,197.9789,197.7633,197.9601,5011.0
2022-08-31 13:30:00,211.25,211.37,211.19,211.31,4313.0,197.9414,198.0538,197.8852,197.9976,4313.0
2022-08-31 13:35:00,211.24,211.32,211.11,211.11,4568.0,197.932,198.007,197.8102,197.8102,4568.0
2022-08-31 13:40:00,211.11,211.14,210.98,211.09,5770.0,197.8102,197.8383,197.6884,197.7915,5770.0
2022-08-31 13:45:00,211.06,211.12,210.91,211.09,11200.0,197.7633,197.8196,197.6228,197.7915,11200.0
2022-08-31 13:50:00,211.09,211.33,211.08,211.29,4184.0,197.7915,198.0163,197.7821,197.9789,4184.0
2022-08-31 13:55:00,211.24,211.43,211.21,211.27,7093.0,197.932,198.11,197.9039,197.9601,7093.0
2022-08-31 14:00:00,211.32,211.64,211.31,211.38,5098.0,198.007,198.3068,197.9976,198.0632,5098.0
2022-08-31 14:05:00,211.39,211.63,211.14,211.62,5120.0,198.0726,198.2974,197.8383,198.2881,5120.0
2022-08-31 14:10:00,211.65,211.72,211.49,211.65,3321.0,198.3162,198.3818,198.1663,198.3162,3321.0
2022-08-31 14:15:00,211.68,211.71,211.52,211.53,3358.0,198.3443,198.3724,198.1944,198.2037,3358.0
2022-08-31 14:20:00,211.55,211.6,211.05,211.12,6582.0,198.2225,198.2693,197.754,197.8196,6582.0
2022-08-31 14:25:00,211.16,211.4,211.12,211.14,6709.0,197.857,198.0819,197.8196,197.8383,6709.0
2022-08-31 14:30:00,211.09,211.1,210.63,210.72,6375.0,197.7915,197.8008,197.3604,197.4448,6375.0
2022-08-31 14:35:00,210.71,210.8,210.54,210.72,4475.0,197.4354,197.5197,197.2761,197.4448,4475.0
2022-08-31 14:40:00,210.71,210.95,210.53,210.64,5244.0,197.4354,197.6603,197.2667,197.3698,5244.0
2022-08-31 14:45:00,210.59,210.83,210.56,210.73,2209.0,197.323,197.5478,197.2948,197.4541,2209.0
2022-08-31 14:50:00,210.7,210.8,210.6,210.7,3773.0,197.426,197.5197,197.3323,197.426,3773.0
2022-08-31 14:55:00,210.72,210.74,210.42,210.63,5269.0,197.4448,197.4635,197.1637,197.3604,5269.0
2022-08-31 15:00:00,210.6,210.76,210.42,210.76,3517.0,197.3323,197.4822,197.1637,197.4822,3517.0
2022-08-31 15:05:00,210.76,211.07,210.66,211.03,2405.0,197.4822,197.7727,197.3885,197.7352,2405.0
2022-08-31 15:10:00,211.09,211.35,211.07,211.28,4821.0,197.7915,198.0351,197.7727,197.9695,4821.0
2022-08-31 15:15:00,211.35,211.76,211.34,211.66,10855.0,198.0351,198.4192,198.0257,198.3255,10855.0
2022-08-31 15:20:00,211.61,211.61,211.05,211.06,5256.0,198.2787,198.2787,197.754,197.7633,5256.0
2022-08-31 15:25:00,211.11,211.21,210.98,211.01,6599.0,197.8102,197.9039,197.6884,197.7165,6599.0
2022-08-31 15:30:00,210.99,211.07,210.75,210.81,6889.0,197.6978,197.7727,197.4729,197.5291,6889.0
2022-08-31 15:35:00,210.79,211.22,210.75,211.22,15513.0,197.5104,197.9133,197.4729,197.9133,15513.0
2022-08-31 15:40:00,211.24,211.68,210.93,211.68,17588.0,197.932,198.3443,197.6415,198.3443,17588.0
2022-08-31 15:45:00,211.67,211.81,211.3,211.45,31083.0,198.3349,198.4661,197.9882,198.1288,31083.0
2022-08-31 15:50:00,211.41,211.57,210.94,210.95,37109.0,198.0913,198.2412,197.6509,197.6603,37109.0
2022-08-31 15:55:00,210.92,210.99,210.67,210.77,80311.0,197.6322,197.6978,197.3979,197.4916,80311.0
2022-09-01 09:30:00,209.45,209.99,207.1,207.1,25766.0,197.3201,197.8288,195.1062,195.1062,25766.0
2022-09-01 09:35:00,207.27,207.88,206.97,207.54,18308.0,195.2663,195.841,194.9837,195.5207,18308.0
2022-09-01 09:40:00,207.45,208.36,207.44,207.87,6372.0,195.4359,196.2932,195.4265,195.8316,6372.0
2022-09-01 09:45:00,207.81,209.02,207.81,208.41,10390.0,195.775,196.915,195.775,196.3403,10390.0
2022-09-01 09:50:00,208.64,208.64,207.96,208.09,5303.0,196.557,196.557,195.9164,196.0388,5303.0
2022-09-01 09:55:00,207.98,208.73,207.73,208.73,6452.0,195.9352,196.6418,195.6997,196.6418,6452.0
2022-09-01 10:00:00,208.71,209.12,207.87,207.99,9715.0,196.6229,197.0092,195.8316,195.9446,9715.0
2022-09-01 10:05:00,208.09,208.66,208.09,208.62,13844.0,196.0388,196.5758,196.0388,196.5381,13844.0
2022-09-01 10:10:00,208.6,208.75,207.99,208.37,7375.0,196.5193,196.6606,195.9446,196.3026,7375.0
2022-09-01 10:15:00,208.23,208.26,207.94,208.08,2986.0,196.1707,196.199,195.8975,196.0294,2986.0
2022-09-01 10:20:00,208.12,208.53,207.75,208.51,21021.0,196.0671,196.4533,195.7185,196.4345,21021.0
2022-09-01 10:25:00,208.66,209.48,208.6,209.37,8030.0,196.5758,197.3483,196.5193,197.2447,8030.0
2022-09-01 10:30:00,209.34,209.44,208.85,208.95,6370.0,197.2164,197.3106,196.7548,196.849,6370.0
2022-09-01 10:35:00,208.98,209.22,208.25,208.3,7676.0,196.8773,197.1034,196.1896,196.2367,7676.0
2022-09-01 10:40:00,208.27,208.79,208.25,208.65,3400.0,196.2084,196.6983,196.1896,196.5664,3400.0
2022-09-01 10:45:00,208.65,208.75,207.86,207.98,4813.0,196.5664,196.6606,195.8221,195.9352,4813.0
2022-09-01 10:50:00,208.04,208.44,208.03,208.41,4190.0,195.9917,196.3686,195.9823,196.3403,4190.0
2022-09-01 10:55:00,208.55,208.61,208.25,208.43,3464.0,196.4722,196.5287,196.1896,196.3591,3464.0
2022-09-01 11:00:00,208.17,208.33,208.01,208.01,2215.0,196.1142,196.2649,195.9635,195.9635,2215.0
2022-09-01 11:05:00,208.17,208.65,208.05,208.5,8256.0,196.1142,196.5664,196.0011,196.4251,8256.0
2022-09-01 11:10:00,208.61,208.85,208.48,208.84,4004.0,196.5287,196.7548,196.4062,196.7454,4004.0
2022-09-01 11:15:00,208.72,209.0,208.61,208.83,5077.0,196.6323,196.8961,196.5287,196.736,5077.0
2022-09-01 11:20:00,208.69,208.76,208.45,208.52,9461.0,196.6041,196.67,196.378,196.4439,9461.0
2022-09-01 11:25:00,208.33,208.53,208.13,208.18,1400.0,196.2649,196.4533,196.0765,196.1236,1400.0
2022-09-01 11:30:00,208.18,208.52,208.18,208.47,7024.0,196.1236,196.4439,196.1236,196.3968,7024.0
2022-09-01 11:35:00,208.55,208.93,208.39,208.43,3823.0,196.4722,196.8302,196.3215,196.3591,3823.0
2022-09-01 11:40:00,208.41,208.47,208.05,208.18,5100.0,196.3403,196.3968,196.0011,196.1236,5100.0
2022-09-01 11:45:00,208.18,208.35,208.01,208.28,3097.0,196.1236,196.2838,195.9635,196.2178,3097.0
2022-09-01 11:50:00,208.31,208.41,208.09,208.26,2993.0,196.2461,196.3403,196.0388,196.199,2993.0
2022-09-01 11:55:00,208.26,208.26,207.87,208.08,2890.0,196.199,196.199,195.8316,196.0294,2890.0
2022-09-01 12:00:00,208.18,208.38,208.12,208.32,4807.0,196.1236,196.312,196.0671,196.2555,4807.0
2022-09-01 12:05:00,208.34,208.57,208.17,208.53,3873.0,196.2744,196.491,196.1142,196.4533,3873.0
2022-09-01 12:10:00,208.49,208.5,208.33,208.49,4928.0,196.4157,196.4251,196.2649,196.4157,4928.0
2022-09-01 12:15:00,208.52,208.61,208.38,208.38,6125.0,196.4439,196.5287,196.312,196.312,6125.0
2022-09-01 12:20:00,208.38,208.49,208.1,208.49,14857.0,196.312,196.4157,196.0483,196.4157,14857.0
2022-09-01 12:25:00,208.53,208.71,208.32,208.56,8517.0,196.4533,196.6229,196.2555,196.4816,8517.0
2022-09-01 12:30:00,208.43,208.6,208.39,208.49,9476.0,196.3591,196.5193,196.3215,196.4157,9476.0
2022-09-01 12:35:00,208.47,208.47,208.14,208.24,5109.0,196.3968,196.3968,196.0859,196.1801,5109.0
2022-09-01 12:40:00,208.25,208.41,208.16,208.41,5283.0,196.1896,196.3403,196.1048,196.3403,5283.0
2022-09-01 12:45:00,208.45,208.5,208.22,208.36,7726.0,196.378,196.4251,196.1613,196.2932,7726.0
2022-09-01 12:50:00,208.31,208.33,207.9,207.91,5378.0,196.2461,196.2649,195.8598,195.8693,5378.0
2022-09-01 12:55:00,207.93,208.09,207.57,208.06,14751.0,195.8881,196.0388,195.5489,196.0106,14751.0
2022-09-01 13:00:00,208.06,208.25,207.75,208.19,6578.0,196.0106,196.1896,195.7185,196.133,6578.0
2022-09-01 13:05:00,208.26,208.7,208.24,208.66,4125.0,196.199,196.6135,196.1801,196.5758,4125.0
2022-09-01 13:10:00,208.7,208.75,208.42,208.65,4930.0,196.6135,196.6606,196.3497,196.5664,4930.0
2022-09-01 13:15:00,208.77,208.93,208.73,208.9,3760.0,196.6794,196.8302,196.6418,196.8019,3760.0
2022-09-01 13:20:00,208.87,209.35,208.86,209.34,5499.0,196.7737,197.2259,196.7642,197.2164,5499.0
2022-09-01 13:25:00,209.34,209.52,209.3,209.44,5327.0,197.2164,197.386,197.1788,197.3106,5327.0
2022-09-01 13:30:00,209.43,209.55,209.37,209.37,3309.0,197.3012,197.4143,197.2447,197.2447,3309.0
2022-09-01 13:35:00,209.45,209.45,209.18,209.29,2053.0,197.3201,197.3201,197.0657,197.1693,2053.0
2022-09-01 13:40:00,209.22,209.28,209.12,209.26,800.0,197.1034,197.1599,197.0092,197.1411,800.0
2022-09-01 13:45:00,209.21,209.21,208.94,209.21,6444.0,197.094,197.094,196.8396,197.094,6444.0
2022-09-01 13:50:00,209.21,209.38,209.13,209.37,9497.0,197.094,197.2541,197.0186,197.2447,9497.0
2022-09-01 13:55:00,209.33,209.54,209.24,209.49,6319.0,197.207,197.4049,197.1222,197.3578,6319.0
2022-09-01 14:00:00,209.49,209.86,209.47,209.82,10833.0,197.3578,197.7063,197.3389,197.6686,10833.0
2022-09-01 14:05:00,209.84,209.9,209.65,209.69,6667.0,197.6875,197.744,197.5085,197.5462,6667.0
2022-09-01 14:10:00,209.7,210.0,209.57,209.95,6322.0,197.5556,197.8382,197.4331,197.7911,6322.0
2022-09-01 14:15:00,209.98,210.25,209.97,210.12,7201.0,197.8194,198.0737,197.81,197.9513,7201.0
2022-09-01 14:20:00,210.13,210.87,210.02,210.85,7245.0,197.9607,198.6578,197.8571,198.639,7245.0
2022-09-01 14:25:00,210.84,211.18,210.77,211.09,17215.0,198.6296,198.9499,198.5636,198.8651,17215.0
2022-09-01 14:30:00,211.12,211.73,211.12,211.72,29499.0,198.8934,199.468,198.8934,199.4586,29499.0
2022-09-01 14:35:00,211.72,211.8,211.11,211.28,18592.0,199.4586,199.534,198.8839,199.0441,18592.0
2022-09-01 14:40:00,211.37,211.37,211.02,211.06,4185.0,199.1289,199.1289,198.7991,198.8368,4185.0
2022-09-01 14:45:00,210.91,211.23,210.61,210.8,8084.0,198.6955,198.997,198.4129,198.5919,8084.0
2022-09-01 14:50:00,210.86,211.33,210.82,211.33,4225.0,198.6484,199.0912,198.6107,199.0912,4225.0
2022-09-01 14:55:00,211.28,211.68,211.16,211.52,25018.0,199.0441,199.4209,198.931,199.2702,25018.0
2022-09-01 15:00:00,211.51,211.66,211.31,211.35,8310.0,199.2608,199.4021,199.0723,199.11,8310.0
2022-09-01 15:05:00,211.31,211.96,211.31,211.88,12373.0,199.0723,199.6847,199.0723,199.6093,12373.0
2022-09-01 15:10:00,211.88,212.1,211.76,211.9,9370.0,199.6093,199.8166,199.4963,199.6282,9370.0
2022-09-01 15:15:00,211.89,211.97,211.5,211.53,11737.0,199.6188,199.6941,199.2513,199.2796,11737.0
2022-09-01 15:20:00,211.5,211.6,211.27,211.47,9264.0,199.2513,199.3456,199.0347,199.2231,9264.0
2022-09-01 15:25:00,211.48,211.51,211.09,211.19,15011.0,199.2325,199.2608,198.8651,198.9593,15011.0
2022-09-01 15:30:00,211.16,211.46,211.12,211.36,17890.0,198.931,199.2137,198.8934,199.1195,17890.0
2022-09-01 15:35:00,211.37,211.7,211.3,211.53,18644.0,199.1289,199.4398,199.0629,199.2796,18644.0
2022-09-01 15:40:00,211.49,211.49,211.01,211.38,30042.0,199.2419,199.2419,198.7897,199.1383,30042.0
2022-09-01 15:45:00,211.35,211.44,210.68,210.68,34397.0,199.11,199.1948,198.4788,198.4788,34397.0
2022-09-01 15:50:00,210.59,211.37,210.59,211.33,35979.0,198.394,199.1289,198.394,199.0912,35979.0
2022-09-01 15:55:00,211.35,212.0,211.33,211.88,83110.0,199.11,199.7224,199.0912,199.6093,83110.0
2022-09-02 09:30:00,214.2,214.41,211.72,212.25,42484.0,201.795,201.9928,199.4586,199.9579,42484.0
2022-09-02 09:35:00,212.48,213.99,212.47,213.79,11131.0,200.1746,201.5971,200.1652,201.4087,11131.0
2022-09-02 09:40:00,213.35,213.35,212.32,212.33,9292.0,200.9942,200.9942,200.0239,200.0333,9292.0
2022-09-02 09:45:00,212.59,213.04,212.32,212.72,5626.0,200.2782,200.7022,200.0239,200.4007,5626.0
2022-09-02 09:50:00,212.84,213.71,212.68,213.08,10692.0,200.5137,201.3334,200.363,200.7398,10692.0
2022-09-02 09:55:00,213.13,213.31,212.75,213.14,16636.0,200.7869,200.9565,200.429,200.7964,16636.0
2022-09-02 10:00:00,213.1,213.21,211.77,211.93,14002.0,200.7587,200.8623,199.5057,199.6564,14002.0
2022-09-02 10:05:00,212.03,212.39,211.83,212.39,5566.0,199.7507,200.0898,199.5622,200.0898,5566.0
2022-09-02 10:10:00,212.27,213.0,212.18,212.97,7672.0,199.9768,200.6645,199.892,200.6362,7672.0
2022-09-02 10:15:00,212.83,213.24,212.55,212.63,6150.0,200.5043,200.8906,200.2405,200.3159,6150.0
2022-09-02 10:20:00,212.58,212.73,212.01,212.57,14525.0,200.2688,200.4101,199.7318,200.2594,14525.0
2022-09-02 10:25:00,212.65,213.02,212.65,212.99,10416.0,200.3347,200.6833,200.3347,200.6551,10416.0
2022-09-02 10:30:00,213.01,213.58,212.91,213.41,9929.0,200.6739,201.2109,200.5797,201.0507,9929.0
2022-09-02 10:35:00,213.41,213.78,213.33,213.52,15353.0,201.0507,201.3993,200.9754,201.1544,15353.0
2022-09-02 10:40:00,213.67,213.99,213.54,213.75,26723.0,201.2957,201.5971,201.1732,201.371,26723.0
2022-09-02 10:45:00,213.72,213.89,213.49,213.49,3433.0,201.3428,201.5029,201.1261,201.1261,3433.0
2022-09-02 10:50:00,213.52,213.6,213.09,213.29,4983.0,201.1544,201.2297,200.7493,200.9377,4983.0
2022-09-02 10:55:00,213.22,213.34,212.8,213.05,3405.0,200.8717,200.9848,200.4761,200.7116,3405.0
2022-09-02 11:00:00,213.13,213.13,212.77,212.99,14205.0,200.7869,200.7869,200.4478,200.6551,14205.0
2022-09-02 11:05:00,212.97,213.07,212.71,212.8,2587.0,200.6362,200.7304,200.3913,200.4761,2587.0
2022-09-02 11:10:00,212.77,212.99,212.71,212.97,3815.0,200.4478,200.6551,200.3913,200.6362,3815.0
2022-09-02 11:15:00,212.92,213.53,212.92,213.53,3027.0,200.5891,201.1638,200.5891,201.1638,3027.0
2022-09-02 11:20:00,213.51,213.51,213.24,213.38,3509.0,201.1449,201.1449,200.8906,201.0225,3509.0
2022-09-02 11:25:00,213.41,213.55,213.06,213.12,8135.0,201.0507,201.1826,200.721,200.7775,8135.0
2022-09-02 11:30:00,213.08,213.36,213.07,213.16,6011.0,200.7398,201.0036,200.7304,200.8152,6011.0
2022-09-02 11:35:00,213.13,213.24,213.03,213.19,4622.0,200.7869,200.8906,200.6927,200.8435,4622.0
2022-09-02 11:40:00,213.25,213.25,212.73,213.05,8030.0,200.9,200.9,200.4101,200.7116,8030.0
2022-09-02 11:45:00,213.14,213.54,213.1,213.43,3150.0,200.7964,201.1732,200.7587,201.0696,3150.0
2022-09-02 11:50:00,213.41,213.61,213.35,213.52,4052.0,201.0507,201.2391,200.9942,201.1544,4052.0
2022-09-02 11:55:00,213.53,213.56,213.41,213.44,3004.0,201.1638,201.192,201.0507,201.079,3004.0
2022-09-02 12:00:00,213.47,213.6,213.38,213.56,4587.0,201.1073,201.2297,201.0225,201.192,4587.0
2022-09-02 12:05:00,213.55,213.55,213.31,213.34,2949.0,201.1826,201.1826,200.9565,200.9848,2949.0
2022-09-02 12:10:00,213.28,213.34,213.04,213.13,4763.0,200.9283,200.9848,200.7022,200.7869,4763.0
2022-09-02 12:15:00,213.13,213.13,212.6,212.6,4545.0,200.7869,200.7869,200.2876,200.2876,4545.0
2022-09-02 12:20:00,212.56,212.85,211.92,212.02,15659.0,200.25,200.5232,199.647,199.7412,15659.0
2022-09-02 12:25:00,211.98,212.07,211.51,211.7,3822.0,199.7035,199.7883,199.2608,199.4398,3822.0
2022-09-02 12:30:00,211.55,212.05,211.41,211.71,8310.0,199.2984,199.7695,199.1666,199.4492,8310.0
2022-09-02 12:35:00,211.84,212.0,211.54,211.82,8969.0,199.5717,199.7224,199.289,199.5528,8969.0
2022-09-02 12:40:00,211.82,211.85,211.23,211.35,7870.0,199.5528,199.5811,198.997,199.11,7870.0
2022-09-02 12:45:00,211.29,211.51,211.18,211.46,7587.0,199.0535,199.2608,198.9499,199.2137,7587.0
2022-09-02 12:50:00,211.48,211.48,210.91,211.38,19223.0,199.2325,199.2325,198.6955,199.1383,19223.0
2022-09-02 12:55:00,211.39,211.45,210.9,211.28,6025.0,199.1477,199.2042,198.6861,199.0441,6025.0
2022-09-02 13:00:00,211.25,211.28,210.29,210.49,2900.0,199.0158,199.0441,198.1114,198.2998,2900.0
2022-09-02 13:05:00,210.57,210.68,210.27,210.49,3200.0,198.3752,198.4788,198.0926,198.2998,3200.0
2022-09-02 13:10:00,210.37,210.64,210.21,210.59,8376.0,198.1868,198.4412,198.0361,198.394,8376.0
2022-09-02 13:15:00,210.59,210.81,210.24,210.71,2957.0,198.394,198.6013,198.0643,198.5071,2957.0
2022-09-02 13:20:00,210.69,210.69,209.8,209.86,5798.0,198.4883,198.4883,197.6498,197.7063,5798.0
2022-09-02 13:25:00,209.91,209.91,209.63,209.8,5084.0,197.7534,197.7534,197.4896,197.6498,5084.0
2022-09-02 13:30:00,209.82,210.13,209.7,209.98,7588.0,197.6686,197.9607,197.5556,197.8194,7588.0
2022-09-02 13:35:00,209.96,209.96,209.39,209.42,22584.0,197.8005,197.8005,197.2635,197.2918,22584.0
2022-09-02 13:40:00,209.41,209.86,209.34,209.86,10956.0,197.2824,197.7063,197.2164,197.7063,10956.0
2022-09-02 13:45:00,209.83,209.89,208.93,208.94,12992.0,197.6781,197.7346,196.8302,196.8396,12992.0
2022-09-02 13:50:00,208.84,209.13,208.71,209.03,4329.0,196.7454,197.0186,196.6229,196.9244,4329.0
2022-09-02 13:55:00,208.92,209.14,208.84,209.07,2853.0,196.8208,197.028,196.7454,196.9621,2853.0
2022-09-02 14:00:00,208.99,209.23,208.96,208.96,3221.0,196.8867,197.1128,196.8584,196.8584,3221.0
2022-09-02 14:05:00,209.05,209.25,208.7,209.13,3516.0,196.9432,197.1316,196.6135,197.0186,3516.0
2022-09-02 14:10:00,209.22,209.22,208.88,208.97,2507.0,197.1034,197.1034,196.7831,196.8679,2507.0
2022-09-02 14:15:00,208.8,208.96,208.65,208.76,4181.0,196.7077,196.8584,196.5664,196.67,4181.0
2022-09-02 14:20:00,208.7,208.7,208.23,208.31,10868.0,196.6135,196.6135,196.1707,196.2461,10868.0
2022-09-02 14:25:00,208.29,209.01,208.27,208.99,8350.0,196.2272,196.9055,196.2084,196.8867,8350.0
2022-09-02 14:30:00,208.93,209.1,208.86,209.01,6173.0,196.8302,196.9903,196.7642,196.9055,6173.0
2022-09-02 14:35:00,209.08,209.67,209.07,209.67,4342.0,196.9715,197.5273,196.9621,197.5273,4342.0
2022-09-02 14:40:00,209.65,209.71,209.28,209.61,3569.0,197.5085,197.565,197.1599,197.4708,3569.0
2022-09-02 14:45:00,209.52,209.55,209.07,209.29,6688.0,197.386,197.4143,196.9621,197.1693,6688.0
2022-09-02 14:50:00,209.34,209.42,209.17,209.23,4151.0,197.2164,197.2918,197.0563,197.1128,4151.0
2022-09-02 14:55:00,209.13,209.13,208.69,208.79,5723.0,197.0186,197.0186,196.6041,196.6983,5723.0
2022-09-02 15:00:00,208.83,209.39,208.83,209.35,3364.0,196.736,197.2635,196.736,197.2259,3364.0
2022-09-02 15:05:00,209.38,209.87,209.26,209.42,12466.0,197.2541,197.7157,197.1411,197.2918,12466.0
2022-09-02 15:10:00,209.4,209.52,209.13,209.2,10973.0,197.273,197.386,197.0186,197.0845,10973.0
2022-09-02 15:15:00,209.31,209.41,208.84,208.9,11969.0,197.1882,197.2824,196.7454,196.8019,11969.0
2022-09-02 15:20:00,208.8,208.93,207.97,208.12,11375.0,196.7077,196.8302,195.9258,196.0671,11375.0
2022-09-02 15:25:00,208.0,208.36,207.84,208.28,12495.0,195.954,196.2932,195.8033,196.2178,12495.0
2022-09-02 15:30:00,208.27,208.32,207.9,207.94,16616.0,196.2084,196.2555,195.8598,195.8975,16616.0
2022-09-02 15:35:00,207.81,207.84,207.23,207.39,19115.0,195.775,195.8033,195.2286,195.3794,19115.0
2022-09-02 15:40:00,207.42,207.57,207.25,207.4,13852.0,195.4076,195.5489,195.2475,195.3888,13852.0
2022-09-02 15:45:00,207.45,207.91,207.45,207.82,23856.0,195.4359,195.8693,195.4359,195.7845,23856.0
2022-09-02 15:50:00,207.92,208.45,207.82,208.45,20990.0,195.8787,196.378,195.7845,196.378,20990.0
2022-09-02 15:55:00,208.47,208.82,208.11,208.65,58859.0,196.3968,196.7266,196.0577,196.5664,58859.0
2022-09-06 09:30:00,204.99,206.7,204.31,206.54,60985.0,193.1184,194.7293,192.4777,194.5786,60985.0
2022-09-06 09:35:00,206.29,206.9,205.49,205.55,24914.0,194.3431,194.9177,193.5894,193.6459,24914.0
2022-09-06 09:40:00,205.56,206.55,205.3,205.5,19115.0,193.6553,194.588,193.4104,193.5988,19115.0
2022-09-06 09:45:00,205.48,205.52,203.32,203.44,31472.0,193.58,193.6177,191.5451,191.6581,31472.0
2022-09-06 09:50:00,203.16,203.98,203.13,203.41,26311.0,191.3943,192.1669,191.3661,191.6299,26311.0
2022-09-06 09:55:00,203.36,204.55,203.19,204.55,26186.0,191.5828,192.7038,191.4226,192.7038,26186.0
2022-09-06 10:00:00,204.6,204.6,202.33,202.83,21569.0,192.7509,192.7509,190.6124,191.0835,21569.0
2022-09-06 10:05:00,202.75,203.55,202.38,203.5,23109.0,191.0081,191.7618,190.6595,191.7147,23109.0
2022-09-06 10:10:00,203.53,203.55,202.63,203.37,21563.0,191.7429,191.7618,190.895,191.5922,21563.0
2022-09-06 10:15:00,203.2,203.63,202.99,203.45,10649.0,191.432,191.8371,191.2342,191.6675,10649.0
2022-09-06 10:20:00,203.38,203.38,202.65,202.9,22049.0,191.6016,191.6016,190.9139,191.1494,22049.0
2022-09-06 10:25:00,202.9,204.37,202.84,204.15,15400.0,191.1494,192.5343,191.0929,192.327,15400.0
2022-09-06 10:30:00,204.09,204.4,203.25,203.32,16849.0,192.2705,192.5625,191.4791,191.5451,16849.0
2022-09-06 10:35:00,203.35,203.67,202.89,203.59,25815.0,191.5733,191.8748,191.14,191.7994,25815.0
2022-09-06 10:40:00,203.67,204.28,203.29,203.89,8878.0,191.8748,192.4495,191.5168,192.0821,8878.0
2022-09-06 10:45:00,203.77,204.11,203.62,203.63,23460.0,191.969,192.2893,191.8277,191.8371,23460.0
2022-09-06 10:50:00,203.59,203.95,203.23,203.45,18827.0,191.7994,192.1386,191.4603,191.6675,18827.0
2022-09-06 10:55:00,203.53,204.75,203.48,204.31,29285.0,191.7429,192.8923,191.6958,192.4777,29285.0
2022-09-06 11:00:00,204.3,205.12,204.27,204.89,20147.0,192.4683,193.2408,192.4401,193.0242,20147.0
2022-09-06 11:05:00,205.11,205.35,204.53,204.93,17303.0,193.2314,193.4575,192.685,193.0618,17303.0
2022-09-06 11:10:00,204.86,205.31,204.65,205.17,12814.0,192.9959,193.4198,192.7981,193.2879,12814.0
2022-09-06 11:15:00,205.18,205.33,204.78,205.04,11646.0,193.2974,193.4387,192.9205,193.1655,11646.0
2022-09-06 11:20:00,205.2,205.53,204.94,205.26,10616.0,193.3162,193.6271,193.0713,193.3727,10616.0
2022-09-06 11:25:00,205.28,205.28,204.61,204.71,10179.0,193.3916,193.3916,192.7604,192.8546,10179.0
2022-09-06 11:30:00,204.61,205.69,204.61,205.45,14496.0,192.7604,193.7778,192.7604,193.5517,14496.0
2022-09-06 11:35:00,205.52,205.65,205.07,205.27,16087.0,193.6177,193.7401,193.1937,193.3821,16087.0
2022-09-06 11:40:00,205.23,205.96,205.23,205.55,8386.0,193.3445,194.0322,193.3445,193.6459,8386.0
2022-09-06 11:45:00,205.64,205.73,205.42,205.42,7956.0,193.7307,193.8155,193.5235,193.5235,7956.0
2022-09-06 11:50:00,205.63,205.63,205.34,205.47,3255.0,193.7213,193.7213,193.4481,193.5706,3255.0
2022-09-06 11:55:00,205.41,205.66,205.41,205.47,4355.0,193.514,193.7496,193.514,193.5706,4355.0
2022-09-06 12:00:00,205.46,205.66,205.3,205.31,5436.0,193.5611,193.7496,193.4104,193.4198,5436.0
2022-09-06 12:05:00,205.38,205.59,204.56,204.58,10543.0,193.4858,193.6836,192.7133,192.7321,10543.0
2022-09-06 12:10:00,204.68,204.68,204.3,204.38,8082.0,192.8263,192.8263,192.4683,192.5437,8082.0
2022-09-06 12:15:00,204.25,204.43,203.58,203.97,15604.0,192.4212,192.5908,191.79,192.1574,15604.0
2022-09-06 12:20:00,203.84,204.07,203.75,203.81,7197.0,192.035,192.2516,191.9502,192.0067,7197.0
2022-09-06 12:25:00,203.75,204.11,203.62,204.11,4067.0,191.9502,192.2893,191.8277,192.2893,4067.0
2022-09-06 12:30:00,204.08,204.09,203.36,203.46,24084.0,192.2611,192.2705,191.5828,191.677,24084.0
2022-09-06 12:35:00,203.49,203.74,203.42,203.64,6678.0,191.7052,191.9408,191.6393,191.8465,6678.0
2022-09-06 12:40:00,203.61,203.97,203.38,203.88,4221.0,191.8183,192.1574,191.6016,192.0726,4221.0
2022-09-06 12:45:00,203.86,204.07,203.76,203.95,6331.0,192.0538,192.2516,191.9596,192.1386,6331.0
2022-09-06 12:50:00,204.07,204.16,203.61,204.15,5996.0,192.2516,192.3364,191.8183,192.327,5996.0
2022-09-06 12:55:00,204.1,204.29,203.87,203.95,6101.0,192.2799,192.4589,192.0632,192.1386,6101.0
2022-09-06 13:00:00,204.09,204.13,203.4,203.49,6519.0,192.2705,192.3082,191.6204,191.7052,6519.0
2022-09-06 13:05:00,203.63,203.63,202.88,202.97,19310.0,191.8371,191.8371,191.1306,191.2153,19310.0
2022-09-06 13:10:00,203.14,203.21,202.43,202.62,16554.0,191.3755,191.4414,190.7066,190.8856,16554.0
2022-09-06 13:15:00,202.76,202.88,202.6,202.87,7785.0,191.0175,191.1306,190.8668,191.1211,7785.0
2022-09-06 13:20:00,203.02,203.16,202.88,203.16,5765.0,191.2624,191.3943,191.1306,191.3943,5765.0
2022-09-06 13:25:00,203.21,203.22,202.75,202.92,10773.0,191.4414,191.4509,191.0081,191.1682,10773.0
2022-09-06 13:30:00,202.81,203.21,202.81,203.13,9445.0,191.0646,191.4414,191.0646,191.3661,9445.0
2022-09-06 13:35:00,203.07,203.08,202.89,203.06,4921.0,191.3096,191.319,191.14,191.3001,4921.0
2022-09-06 13:40:00,202.9,202.9,202.68,202.8,6069.0,191.1494,191.1494,190.9421,191.0552,6069.0
2022-09-06 13:45:00,202.82,203.14,202.69,202.77,8296.0,191.074,191.3755,190.9516,191.0269,8296.0
2022-09-06 13:50:00,202.75,202.83,202.55,202.79,4585.0,191.0081,191.0835,190.8197,191.0458,4585.0
2022-09-06 13:55:00,202.87,203.24,202.67,203.22,7262.0,191.1211,191.4697,190.9327,191.4509,7262.0
2022-09-06 14:00:00,203.19,203.39,203.13,203.21,4101.0,191.4226,191.611,191.3661,191.4414,4101.0
2022-09-06 14:05:00,203.34,203.4,203.23,203.4,6209.0,191.5639,191.6204,191.4603,191.6204,6209.0
2022-09-06 14:10:00,203.37,204.03,203.34,203.96,6172.0,191.5922,192.214,191.5639,192.148,6172.0
2022-09-06 14:15:00,203.92,204.14,203.76,204.01,3655.0,192.1103,192.3176,191.9596,192.1951,3655.0
2022-09-06 14:20:00,204.01,204.02,203.76,203.76,4608.0,192.1951,192.2045,191.9596,191.9596,4608.0
2022-09-06 14:25:00,203.86,203.97,203.76,203.85,3370.0,192.0538,192.1574,191.9596,192.0444,3370.0
2022-09-06 14:30:00,203.75,203.8,203.42,203.6,5845.0,191.9502,191.9973,191.6393,191.8089,5845.0
2022-09-06 14:35:00,203.65,204.11,203.58,204.1,4717.0,191.856,192.2893,191.79,192.2799,4717.0
2022-09-06 14:40:00,203.99,204.18,203.84,204.0,5572.0,192.1763,192.3553,192.035,192.1857,5572.0
2022-09-06 14:45:00,204.01,204.23,203.88,204.1,10348.0,192.1951,192.4024,192.0726,192.2799,10348.0
2022-09-06 14:50:00,204.02,204.07,203.62,203.93,17280.0,192.2045,192.2516,191.8277,192.1197,17280.0
2022-09-06 14:55:00,203.99,204.07,203.84,204.0,5396.0,192.1763,192.2516,192.035,192.1857,5396.0
2022-09-06 15:00:00,204.01,204.09,203.77,203.88,4901.0,192.1951,192.2705,191.969,192.0726,4901.0
2022-09-06 15:05:00,203.86,204.31,203.84,204.31,10289.0,192.0538,192.4777,192.035,192.4777,10289.0
2022-09-06 15:10:00,204.26,204.39,204.1,204.1,8126.0,192.4306,192.5531,192.2799,192.2799,8126.0
2022-09-06 15:15:00,204.06,204.23,203.86,203.98,11108.0,192.2422,192.4024,192.0538,192.1669,11108.0
2022-09-06 15:20:00,203.91,204.05,203.52,203.99,6481.0,192.1009,192.2328,191.7335,192.1763,6481.0
2022-09-06 15:25:00,203.92,204.12,203.9,203.96,8185.0,192.1103,192.2987,192.0915,192.148,8185.0
2022-09-06 15:30:00,203.93,203.93,203.59,203.84,23677.0,192.1197,192.1197,191.7994,192.035,23677.0
2022-09-06 15:35:00,203.89,204.03,203.76,203.81,10660.0,192.0821,192.214,191.9596,192.0067,10660.0
2022-09-06 15:40:00,203.81,204.18,203.81,204.18,23342.0,192.0067,192.3553,192.0067,192.3553,23342.0
2022-09-06 15:45:00,204.14,204.18,203.89,204.14,34207.0,192.3176,192.3553,192.0821,192.3176,34207.0
2022-09-06 15:50:00,204.14,204.17,203.81,203.97,36053.0,192.3176,192.3458,192.0067,192.1574,36053.0
2022-09-06 15:55:00,203.93,204.27,203.68,204.16,123215.0,192.1197,192.4401,191.8842,192.3364,123215.0
2022-09-07 09:30:00,201.4,201.86,199.78,200.65,86108.0,189.7363,190.1696,188.2101,189.0297,86108.0
2022-09-07 09:35:00,200.64,200.91,199.83,200.52,70972.0,189.0203,189.2746,188.2572,188.9072,70972.0
2022-09-07 09:40:00,200.55,200.76,198.5,198.68,60019.0,188.9355,189.1333,187.0042,187.1738,60019.0
2022-09-07 09:45:00,198.73,199.74,198.6,199.32,49242.0,187.2209,188.1724,187.0984,187.7767,49242.0
2022-09-07 09:50:00,199.27,199.27,198.4,198.51,38447.0,187.7296,187.7296,186.91,187.0136,38447.0
2022-09-07 09:55:00,198.48,199.14,198.15,198.57,46646.0,186.9854,187.6072,186.6745,187.0702,46646.0
2022-09-07 10:00:00,198.58,199.15,197.87,198.71,47602.0,187.0796,187.6166,186.4107,187.2021,47602.0
2022-09-07 10:05:00,198.99,199.25,197.52,197.91,37866.0,187.4658,187.7108,186.081,186.4484,37866.0
2022-09-07 10:10:00,198.02,198.29,197.03,197.08,25525.0,186.552,186.8064,185.6193,185.6665,25525.0
2022-09-07 10:15:00,197.09,197.67,196.95,197.5,18841.0,185.6759,186.2223,185.544,186.0621,18841.0
2022-09-07 10:20:00,197.55,197.86,196.9,197.12,20940.0,186.1092,186.4013,185.4969,185.7041,20940.0
2022-09-07 10:25:00,197.12,197.8,196.89,197.74,20172.0,185.7041,186.3448,185.4875,186.2882,20172.0
2022-09-07 10:30:00,197.75,198.08,197.53,197.72,31661.0,186.2977,186.6085,186.0904,186.2694,31661.0
2022-09-07 10:35:00,197.79,198.08,197.32,197.4,14992.0,186.3353,186.6085,185.8926,185.9679,14992.0
2022-09-07 10:40:00,197.39,197.5,197.14,197.14,19461.0,185.9585,186.0621,185.723,185.723,19461.0
2022-09-07 10:45:00,197.17,197.21,196.89,197.07,25015.0,185.7512,185.7889,185.4875,185.657,25015.0
2022-09-07 10:50:00,197.03,197.53,196.99,197.34,21128.0,185.6193,186.0904,185.5817,185.9114,21128.0
2022-09-07 10:55:00,197.3,197.71,197.21,197.52,16000.0,185.8737,186.26,185.7889,186.081,16000.0
2022-09-07 11:00:00,197.46,198.09,197.36,198.08,27111.0,186.0244,186.618,185.9302,186.6085,27111.0
2022-09-07 11:05:00,197.99,198.46,197.88,198.3,16279.0,186.5238,186.9665,186.4201,186.8158,16279.0
2022-09-07 11:10:00,198.29,198.86,198.24,198.75,19614.0,186.8064,187.3434,186.7593,187.2397,19614.0
2022-09-07 11:15:00,198.81,198.89,198.58,198.87,25591.0,187.2963,187.3716,187.0796,187.3528,25591.0
2022-09-07 11:20:00,198.87,198.98,198.59,198.83,12960.0,187.3528,187.4564,187.089,187.3151,12960.0
2022-09-07 11:25:00,198.79,199.29,198.57,198.97,35506.0,187.2774,187.7485,187.0702,187.447,35506.0
2022-09-07 11:30:00,199.0,199.9,199.0,199.66,16882.0,187.4753,188.3231,187.4753,188.097,16882.0
2022-09-07 11:35:00,199.74,200.15,199.73,199.92,27583.0,188.1724,188.5587,188.163,188.342,27583.0
2022-09-07 11:40:00,199.99,200.03,199.22,199.52,16877.0,188.4079,188.4456,187.6825,187.9651,16877.0
2022-09-07 11:45:00,199.51,199.68,199.36,199.58,14475.0,187.9557,188.1159,187.8144,188.0217,14475.0
2022-09-07 11:50:00,199.58,199.67,198.92,199.35,10783.0,188.0217,188.1065,187.3999,187.805,10783.0
2022-09-07 11:55:00,199.24,199.62,198.98,199.13,16205.0,187.7014,188.0594,187.4564,187.5977,16205.0
2022-09-07 12:00:00,199.07,199.21,198.87,199.12,11089.0,187.5412,187.6731,187.3528,187.5883,11089.0
2022-09-07 12:05:00,199.15,199.69,199.15,199.61,10258.0,187.6166,188.1253,187.6166,188.0499,10258.0
2022-09-07 12:10:00,199.68,199.97,199.6,199.7,10705.0,188.1159,188.3891,188.0405,188.1347,10705.0
2022-09-07 12:15:00,199.76,199.87,199.56,199.66,5708.0,188.1912,188.2949,188.0028,188.097,5708.0
2022-09-07 12:20:00,199.66,199.7,199.03,199.29,10266.0,188.097,188.1347,187.5035,187.7485,10266.0
2022-09-07 12:25:00,199.23,199.5,199.2,199.45,6658.0,187.6919,187.9463,187.6637,187.8992,6658.0
2022-09-07 12:30:00,199.42,199.49,199.18,199.3,6614.0,187.8709,187.9369,187.6448,187.7579,6614.0
2022-09-07 12:35:00,199.29,199.55,199.15,199.55,6455.0,187.7485,187.9934,187.6166,187.9934,6455.0
2022-09-07 12:40:00,199.69,200.12,199.62,199.96,13852.0,188.1253,188.5304,188.0594,188.3797,13852.0
2022-09-07 12:45:00,200.0,200.03,199.84,200.0,15377.0,188.4173,188.4456,188.2666,188.4173,15377.0
2022-09-07 12:50:00,200.01,200.04,199.77,199.8,7633.0,188.4268,188.455,188.2007,188.2289,7633.0
2022-09-07 12:55:00,199.63,199.98,199.63,199.93,11164.0,188.0688,188.3985,188.0688,188.3514,11164.0
2022-09-07 13:00:00,199.93,200.12,199.86,200.05,10413.0,188.3514,188.5304,188.2855,188.4645,10413.0
2022-09-07 13:05:00,200.03,200.03,199.82,200.0,9857.0,188.4456,188.4456,188.2478,188.4173,9857.0
2022-09-07 13:10:00,199.96,200.31,199.88,200.17,17027.0,188.3797,188.7094,188.3043,188.5775,17027.0
2022-09-07 13:15:00,200.12,200.27,200.12,200.15,8487.0,188.5304,188.6717,188.5304,188.5587,8487.0
2022-09-07 13:20:00,200.16,200.22,199.96,199.96,21145.0,188.5681,188.6246,188.3797,188.3797,21145.0
2022-09-07 13:25:00,199.92,200.04,199.86,200.03,7640.0,188.342,188.455,188.2855,188.4456,7640.0
2022-09-07 13:30:00,200.01,200.62,200.01,200.62,12933.0,188.4268,189.0014,188.4268,189.0014,12933.0
2022-09-07 13:35:00,200.65,200.9,200.56,200.9,6699.0,189.0297,189.2652,188.9449,189.2652,6699.0
2022-09-07 13:40:00,200.81,201.15,200.74,201.03,17527.0,189.1804,189.5007,189.1145,189.3877,17527.0
2022-09-07 13:45:00,201.02,201.07,200.65,200.79,19919.0,189.3783,189.4254,189.0297,189.1616,19919.0
2022-09-07 13:50:00,200.84,200.84,200.58,200.62,21596.0,189.2087,189.2087,188.9638,189.0014,21596.0
2022-09-07 13:55:00,200.67,200.83,200.28,200.28,13713.0,189.0485,189.1993,188.6811,188.6811,13713.0
2022-09-07 14:00:00,200.34,201.55,200.32,201.04,41750.0,188.7377,189.8776,188.7188,189.3971,41750.0
2022-09-07 14:05:00,201.06,201.08,200.72,200.81,14944.0,189.416,189.4348,189.0957,189.1804,14944.0
2022-09-07 14:10:00,200.84,201.13,200.78,201.12,10779.0,189.2087,189.4819,189.1522,189.4725,10779.0
2022-09-07 14:15:00,201.14,201.15,200.8,200.81,8438.0,189.4913,189.5007,189.171,189.1804,8438.0
2022-09-07 14:20:00,200.78,201.08,200.77,200.88,5445.0,189.1522,189.4348,189.1428,189.2464,5445.0
2022-09-07 14:25:00,200.91,201.41,200.91,201.41,17813.0,189.2746,189.7457,189.2746,189.7457,17813.0
2022-09-07 14:30:00,201.35,201.84,201.34,201.73,32716.0,189.6892,190.1508,189.6797,190.0472,32716.0
2022-09-07 14:35:00,201.78,202.37,201.77,202.22,25746.0,190.0943,190.6501,190.0848,190.5088,25746.0
2022-09-07 14:40:00,202.22,202.33,201.92,202.24,18051.0,190.5088,190.6124,190.2262,190.5276,18051.0
2022-09-07 14:45:00,202.25,202.25,201.86,201.88,20539.0,190.537,190.537,190.1696,190.1885,20539.0
2022-09-07 14:50:00,201.89,202.09,201.74,201.77,8026.0,190.1979,190.3863,190.0566,190.0848,8026.0
2022-09-07 14:55:00,201.8,201.99,201.61,201.93,14751.0,190.1131,190.2921,189.9341,190.2356,14751.0
2022-09-07 15:00:00,201.96,202.3,201.87,201.9,32025.0,190.2638,190.5841,190.179,190.2073,32025.0
2022-09-07 15:05:00,201.9,201.94,201.53,201.64,12063.0,190.2073,190.245,189.8587,189.9624,12063.0
2022-09-07 15:10:00,201.62,201.91,201.5,201.88,16522.0,189.9435,190.2167,189.8305,190.1885,16522.0
2022-09-07 15:15:00,201.9,201.93,201.45,201.52,16683.0,190.2073,190.2356,189.7834,189.8493,16683.0
2022-09-07 15:20:00,201.5,201.52,201.27,201.45,21198.0,189.8305,189.8493,189.6138,189.7834,21198.0
2022-09-07 15:25:00,201.45,201.79,201.37,201.79,29290.0,189.7834,190.1037,189.708,190.1037,29290.0
2022-09-07 15:30:00,201.78,201.94,201.71,201.86,20545.0,190.0943,190.245,190.0283,190.1696,20545.0
2022-09-07 15:35:00,201.87,201.92,201.48,201.63,32020.0,190.179,190.2262,189.8116,189.9529,32020.0
2022-09-07 15:40:00,201.64,201.83,201.52,201.73,21580.0,189.9624,190.1414,189.8493,190.0472,21580.0
2022-09-07 15:45:00,201.73,201.73,201.49,201.67,46073.0,190.0472,190.0472,189.8211,189.9906,46073.0
2022-09-07 15:50:00,201.67,201.68,201.19,201.34,53634.0,189.9906,190.0001,189.5384,189.6797,53634.0
2022-09-07 15:55:00,201.35,201.69,201.05,201.63,151835.0,189.6892,190.0095,189.4065,189.9529,151835.0
2022-09-08 09:30:00,200.68,201.02,198.8,198.91,59775.0,189.058,189.3783,187.2868,187.3905,59775.0
2022-09-08 09:35:00,198.64,198.64,197.77,198.02,29800.0,187.1361,187.1361,186.3165,186.552,29800.0
2022-09-08 09:40:00,198.01,199.65,197.56,199.26,35681.0,186.5426,188.0876,186.1187,187.7202,35681.0
2022-09-08 09:45:00,199.23,199.36,198.7,198.88,23765.0,187.6919,187.8144,187.1926,187.3622,23765.0
2022-09-08 09:50:00,198.8,199.43,198.51,199.43,27574.0,187.2868,187.8804,187.0136,187.8804,27574.0
2022-09-08 09:55:00,199.41,200.5,199.31,200.34,39561.0,187.8615,188.8884,187.7673,188.7377,39561.0
2022-09-08 10:00:00,200.29,200.37,199.21,199.37,23259.0,188.6906,188.7659,187.6731,187.8238,23259.0
2022-09-08 10:05:00,199.36,199.96,199.07,199.08,24904.0,187.8144,188.3797,187.5412,187.5506,24904.0
2022-09-08 10:10:00,199.13,199.16,198.66,199.03,20643.0,187.5977,187.626,187.155,187.5035,20643.0
2022-09-08 10:15:00,198.92,199.23,198.83,199.06,42920.0,187.3999,187.6919,187.3151,187.5318,42920.0
2022-09-08 10:20:00,199.14,199.45,198.9,199.02,50678.0,187.6072,187.8992,187.3811,187.4941,50678.0
2022-09-08 10:25:00,199.06,199.62,199.04,199.25,31854.0,187.5318,188.0594,187.5129,187.7108,31854.0
2022-09-08 10:30:00,199.27,200.29,199.08,200.04,39568.0,187.7296,188.6906,187.5506,188.455,39568.0
2022-09-08 10:35:00,200.03,200.22,199.78,200.15,38809.0,188.4456,188.6246,188.2101,188.5587,38809.0
2022-09-08 10:40:00,200.18,200.48,199.98,200.4,30718.0,188.5869,188.8695,188.3985,188.7942,30718.0
2022-09-08 10:45:00,200.4,200.6,200.08,200.33,29364.0,188.7942,188.9826,188.4927,188.7282,29364.0
2022-09-08 10:50:00,200.27,200.49,199.95,200.34,40744.0,188.6717,188.879,188.3702,188.7377,40744.0
2022-09-08 10:55:00,200.41,200.94,200.33,200.42,18763.0,188.8036,189.3029,188.7282,188.813,18763.0
2022-09-08 11:00:00,200.38,200.71,200.38,200.58,10316.0,188.7753,189.0862,188.7753,188.9638,10316.0
2022-09-08 11:05:00,200.59,200.82,200.43,200.69,8484.0,188.9732,189.1899,188.8224,189.0674,8484.0
2022-09-08 11:10:00,200.57,200.61,200.28,200.28,10675.0,188.9543,188.992,188.6811,188.6811,10675.0
2022-09-08 11:15:00,200.43,200.7,200.36,200.56,16447.0,188.8224,189.0768,188.7565,188.9449,16447.0
2022-09-08 11:20:00,200.51,200.72,200.44,200.67,9958.0,188.8978,189.0957,188.8319,189.0485,9958.0
2022-09-08 11:25:00,200.65,201.03,200.58,200.61,23903.0,189.0297,189.3877,188.9638,188.992,23903.0
2022-09-08 11:30:00,200.53,200.64,200.35,200.42,38771.0,188.9167,189.0203,188.7471,188.813,38771.0
2022-09-08 11:35:00,200.39,200.53,200.21,200.35,13630.0,188.7848,188.9167,188.6152,188.7471,13630.0
2022-09-08 11:40:00,200.26,200.69,200.15,200.63,10193.0,188.6623,189.0674,188.5587,189.0109,10193.0
2022-09-08 11:45:00,200.63,200.67,200.17,200.33,15854.0,189.0109,189.0485,188.5775,188.7282,15854.0
2022-09-08 11:50:00,200.39,200.53,200.24,200.25,14213.0,188.7848,188.9167,188.6434,188.6529,14213.0
2022-09-08 11:55:00,200.23,200.49,200.09,200.47,12778.0,188.634,188.879,188.5021,188.8601,12778.0
2022-09-08 12:00:00,200.44,200.44,199.28,199.28,25303.0,188.8319,188.8319,187.739,187.739,25303.0
2022-09-08 12:05:00,199.28,199.28,198.63,198.91,19421.0,187.739,187.739,187.1267,187.3905,19421.0
2022-09-08 12:10:00,198.92,198.92,198.4,198.56,27830.0,187.3999,187.3999,186.91,187.0607,27830.0
2022-09-08 12:15:00,198.54,198.93,198.39,198.88,13256.0,187.0419,187.4093,186.9006,187.3622,13256.0
2022-09-08 12:20:00,198.97,199.37,198.6,199.27,10601.0,187.447,187.8238,187.0984,187.7296,10601.0
2022-09-08 12:25:00,199.22,199.37,199.11,199.27,7563.0,187.6825,187.8238,187.5789,187.7296,7563.0
2022-09-08 12:30:00,199.2,199.94,199.2,199.73,6562.0,187.6637,188.3608,187.6637,188.163,6562.0
2022-09-08 12:35:00,199.76,200.43,199.7,200.17,13460.0,188.1912,188.8224,188.1347,188.5775,13460.0
2022-09-08 12:40:00,200.21,200.78,200.01,200.7,9988.0,188.6152,189.1522,188.4268,189.0768,9988.0
2022-09-08 12:45:00,200.56,200.92,200.51,200.74,10612.0,188.9449,189.2841,188.8978,189.1145,10612.0
2022-09-08 12:50:00,200.69,201.21,200.69,201.2,16483.0,189.0674,189.5573,189.0674,189.5479,16483.0
2022-09-08 12:55:00,201.27,201.27,200.91,200.95,4730.0,189.6138,189.6138,189.2746,189.3123,4730.0
2022-09-08 13:00:00,201.0,201.24,200.76,200.8,5340.0,189.3594,189.5855,189.1333,189.171,5340.0
2022-09-08 13:05:00,200.81,201.0,200.6,200.88,6296.0,189.1804,189.3594,188.9826,189.2464,6296.0
2022-09-08 13:10:00,201.0,201.85,200.96,201.76,33703.0,189.3594,190.1602,189.3218,190.0754,33703.0
2022-09-08 13:15:00,201.72,202.13,201.67,201.88,24592.0,190.0377,190.424,189.9906,190.1885,24592.0
2022-09-08 13:20:00,201.84,201.95,201.59,201.72,6045.0,190.1508,190.2544,189.9153,190.0377,6045.0
2022-09-08 13:25:00,201.71,201.83,201.44,201.5,12534.0,190.0283,190.1414,189.774,189.8305,12534.0
2022-09-08 13:30:00,201.58,201.63,201.18,201.53,3942.0,189.9058,189.9529,189.529,189.8587,3942.0
2022-09-08 13:35:00,201.48,202.14,201.47,201.98,11167.0,189.8116,190.4334,189.8022,190.2827,11167.0
2022-09-08 13:40:00,202.05,202.3,201.92,202.16,8678.0,190.3486,190.5841,190.2262,190.4523,8678.0
2022-09-08 13:45:00,202.14,202.38,202.04,202.25,11591.0,190.4334,190.6595,190.3392,190.537,11591.0
2022-09-08 13:50:00,202.36,202.36,202.1,202.2,4586.0,190.6407,190.6407,190.3957,190.4899,4586.0
2022-09-08 13:55:00,202.21,202.22,201.61,201.87,17572.0,190.4994,190.5088,189.9341,190.179,17572.0
2022-09-08 14:00:00,201.94,202.03,201.84,201.98,7325.0,190.245,190.3298,190.1508,190.2827,7325.0
2022-09-08 14:05:00,202.11,202.23,202.03,202.17,5678.0,190.4052,190.5182,190.3298,190.4617,5678.0
2022-09-08 14:10:00,202.28,202.45,202.15,202.35,3247.0,190.5653,190.7255,190.4428,190.6313,3247.0
2022-09-08 14:15:00,202.38,202.76,202.15,202.48,12879.0,190.6595,191.0175,190.4428,190.7537,12879.0
2022-09-08 14:20:00,202.49,202.66,202.38,202.65,12501.0,190.7631,190.9233,190.6595,190.9139,12501.0
2022-09-08 14:25:00,202.64,202.85,202.51,202.68,11238.0,190.9045,191.1023,190.782,190.9421,11238.0
2022-09-08 14:30:00,202.72,203.0,202.62,202.78,9445.0,190.9798,191.2436,190.8856,191.0363,9445.0
2022-09-08 14:35:00,202.81,202.92,202.6,202.75,6109.0,191.0646,191.1682,190.8668,191.0081,6109.0
2022-09-08 14:40:00,202.7,202.75,201.9,202.32,8662.0,190.961,191.0081,190.2073,190.603,8662.0
2022-09-08 14:45:00,202.33,202.35,201.96,202.16,3825.0,190.6124,190.6313,190.2638,190.4523,3825.0
2022-09-08 14:50:00,202.08,202.35,202.07,202.25,4318.0,190.3769,190.6313,190.3675,190.537,4318.0
2022-09-08 14:55:00,202.26,202.41,202.18,202.39,4517.0,190.5465,190.6878,190.4711,190.6689,4517.0
2022-09-08 15:00:00,202.35,202.42,201.85,202.09,5393.0,190.6313,190.6972,190.1602,190.3863,5393.0
2022-09-08 15:05:00,202.02,202.2,201.85,201.88,4421.0,190.3204,190.4899,190.1602,190.1885,4421.0
2022-09-08 15:10:00,201.92,202.22,201.79,202.22,11510.0,190.2262,190.5088,190.1037,190.5088,11510.0
2022-09-08 15:15:00,202.22,202.47,202.18,202.3,11383.0,190.5088,190.7443,190.4711,190.5841,11383.0
2022-09-08 15:20:00,202.31,202.45,202.29,202.41,8144.0,190.5936,190.7255,190.5747,190.6878,8144.0
2022-09-08 15:25:00,202.4,202.44,202.23,202.35,7828.0,190.6784,190.716,190.5182,190.6313,7828.0
2022-09-08 15:30:00,202.31,202.66,202.28,202.29,10059.0,190.5936,190.9233,190.5653,190.5747,10059.0
2022-09-08 15:35:00,202.3,202.45,202.25,202.28,14289.0,190.5841,190.7255,190.537,190.5653,14289.0
2022-09-08 15:40:00,202.36,202.36,201.94,201.96,12221.0,190.6407,190.6407,190.245,190.2638,12221.0
2022-09-08 15:45:00,202.02,202.34,201.99,201.99,15803.0,190.3204,190.6218,190.2921,190.2921,15803.0
2022-09-08 15:50:00,202.0,202.75,202.0,202.75,21848.0,190.3015,191.0081,190.3015,191.0081,21848.0
2022-09-08 15:55:00,202.73,203.01,202.59,202.87,63190.0,190.9892,191.253,190.8574,191.1211,63190.0
2022-09-09 09:30:00,204.8,205.85,204.53,205.5,48617.0,192.9394,193.9286,192.685,193.5988,48617.0
2022-09-09 09:35:00,205.63,206.88,205.5,206.48,31575.0,193.7213,194.8989,193.5988,194.5221,31575.0
2022-09-09 09:40:00,206.56,207.03,205.6,206.26,23098.0,194.5974,195.0402,193.693,194.3148,23098.0
2022-09-09 09:45:00,206.38,206.96,206.06,206.07,10539.0,194.4279,194.9743,194.1264,194.1358,10539.0
2022-09-09 09:50:00,206.11,206.22,205.58,205.8,8032.0,194.1735,194.2771,193.6742,193.8815,8032.0
2022-09-09 09:55:00,205.67,206.79,205.37,206.72,13523.0,193.759,194.8141,193.4764,194.7482,13523.0
2022-09-09 10:00:00,206.68,207.42,206.59,207.42,20994.0,194.7105,195.4076,194.6257,195.4076,20994.0
2022-09-09 10:05:00,207.43,208.1,207.39,207.42,26622.0,195.4171,196.0483,195.3794,195.4076,26622.0
2022-09-09 10:10:00,207.67,207.7,207.27,207.68,7381.0,195.6432,195.6714,195.2663,195.6526,7381.0
2022-09-09 10:15:00,207.72,207.91,207.03,207.17,13891.0,195.6903,195.8693,195.0402,195.1721,13891.0
2022-09-09 10:20:00,207.14,207.25,206.7,207.15,14775.0,195.1438,195.2475,194.7293,195.1533,14775.0
2022-09-09 10:25:00,207.16,207.58,207.01,207.58,17722.0,195.1627,195.5584,195.0214,195.5584,17722.0
2022-09-09 10:30:00,207.51,207.59,207.19,207.27,13604.0,195.4924,195.5678,195.191,195.2663,13604.0
2022-09-09 10:35:00,207.19,207.68,207.15,207.59,19854.0,195.191,195.6526,195.1533,195.5678,19854.0
2022-09-09 10:40:00,207.44,207.73,207.3,207.42,15487.0,195.4265,195.6997,195.2946,195.4076,15487.0
2022-09-09 10:45:00,207.35,207.54,207.01,207.33,11985.0,195.3417,195.5207,195.0214,195.3228,11985.0
2022-09-09 10:50:00,207.36,207.38,206.9,207.01,7469.0,195.3511,195.3699,194.9177,195.0214,7469.0
2022-09-09 10:55:00,207.0,207.01,206.75,206.88,9803.0,195.012,195.0214,194.7764,194.8989,9803.0
2022-09-09 11:00:00,206.92,207.1,206.69,206.84,9265.0,194.9366,195.1062,194.7199,194.8612,9265.0
2022-09-09 11:05:00,206.8,206.84,206.28,206.36,9257.0,194.8235,194.8612,194.3337,194.409,9257.0
2022-09-09 11:10:00,206.29,206.59,205.91,206.11,15062.0,194.3431,194.6257,193.9851,194.1735,15062.0
2022-09-09 11:15:00,206.13,206.3,206.0,206.16,11736.0,194.1923,194.3525,194.0699,194.2206,11736.0
2022-09-09 11:20:00,206.12,206.32,205.84,205.95,7951.0,194.1829,194.3713,193.9191,194.0228,7951.0
2022-09-09 11:25:00,205.94,206.38,205.91,206.23,9200.0,194.0133,194.4279,193.9851,194.2865,9200.0
2022-09-09 11:30:00,206.3,206.48,205.88,205.96,10482.0,194.3525,194.5221,193.9568,194.0322,10482.0
2022-09-09 11:35:00,206.01,206.93,206.01,206.86,7829.0,194.0793,194.946,194.0793,194.8801,7829.0
2022-09-09 11:40:00,206.95,207.19,206.79,206.85,8083.0,194.9649,195.191,194.8141,194.8706,8083.0
2022-09-09 11:45:00,206.74,207.06,206.74,206.84,3496.0,194.767,195.0685,194.767,194.8612,3496.0
2022-09-09 11:50:00,206.91,206.96,206.75,206.77,5819.0,194.9272,194.9743,194.7764,194.7953,5819.0
2022-09-09 11:55:00,206.84,206.94,206.77,206.86,5036.0,194.8612,194.9554,194.7953,194.8801,5036.0
2022-09-09 12:00:00,206.75,206.89,206.16,206.18,6529.0,194.7764,194.9083,194.2206,194.2394,6529.0
2022-09-09 12:05:00,206.29,206.55,206.24,206.49,3250.0,194.3431,194.588,194.296,194.5315,3250.0
2022-09-09 12:10:00,206.59,206.91,206.47,206.86,5681.0,194.6257,194.9272,194.5126,194.8801,5681.0
2022-09-09 12:15:00,206.87,206.87,206.39,206.61,2188.0,194.8895,194.8895,194.4373,194.6445,2188.0
2022-09-09 12:20:00,206.58,206.79,206.47,206.67,5035.0,194.6163,194.8141,194.5126,194.7011,5035.0
2022-09-09 12:25:00,206.57,206.86,206.52,206.7,5581.0,194.6069,194.8801,194.5598,194.7293,5581.0
2022-09-09 12:30:00,206.69,207.13,206.64,207.1,4932.0,194.7199,195.1344,194.6728,195.1062,4932.0
2022-09-09 12:35:00,207.11,207.5,207.0,207.4,10859.0,195.1156,195.483,195.012,195.3888,10859.0
2022-09-09 12:40:00,207.33,207.47,207.32,207.4,4366.0,195.3228,195.4547,195.3134,195.3888,4366.0
2022-09-09 12:45:00,207.44,207.51,207.04,207.35,5195.0,195.4265,195.4924,195.0496,195.3417,5195.0
2022-09-09 12:50:00,207.36,207.59,207.33,207.49,4581.0,195.3511,195.5678,195.3228,195.4736,4581.0
2022-09-09 12:55:00,207.37,207.58,207.35,207.49,2888.0,195.3605,195.5584,195.3417,195.4736,2888.0
2022-09-09 13:00:00,207.54,207.73,207.35,207.73,5082.0,195.5207,195.6997,195.3417,195.6997,5082.0
2022-09-09 13:05:00,207.73,207.87,207.66,207.79,4691.0,195.6997,195.8316,195.6337,195.7562,4691.0
2022-09-09 13:10:00,207.77,207.97,207.75,207.97,6135.0,195.7374,195.9258,195.7185,195.9258,6135.0
2022-09-09 13:15:00,208.0,208.2,207.97,208.06,5206.0,195.954,196.1425,195.9258,196.0106,5206.0
2022-09-09 13:20:00,208.07,208.14,207.96,208.08,6305.0,196.02,196.0859,195.9164,196.0294,6305.0
2022-09-09 13:25:00,208.12,208.12,207.92,208.04,4136.0,196.0671,196.0671,195.8787,195.9917,4136.0
2022-09-09 13:30:00,208.05,208.36,208.02,208.14,7126.0,196.0011,196.2932,195.9729,196.0859,7126.0
2022-09-09 13:35:00,208.22,208.35,208.1,208.35,4573.0,196.1613,196.2838,196.0483,196.2838,4573.0
2022-09-09 13:40:00,208.38,208.5,208.1,208.4,8531.0,196.312,196.4251,196.0483,196.3309,8531.0
2022-09-09 13:45:00,208.41,208.47,208.04,208.43,6944.0,196.3403,196.3968,195.9917,196.3591,6944.0
2022-09-09 13:50:00,208.43,208.5,208.31,208.42,7959.0,196.3591,196.4251,196.2461,196.3497,7959.0
2022-09-09 13:55:00,208.42,208.47,208.31,208.33,4033.0,196.3497,196.3968,196.2461,196.2649,4033.0
2022-09-09 14:00:00,208.37,208.52,208.1,208.52,11093.0,196.3026,196.4439,196.0483,196.4439,11093.0
2022-09-09 14:05:00,208.4,208.58,208.33,208.49,6621.0,196.3309,196.5005,196.2649,196.4157,6621.0
2022-09-09 14:10:00,208.43,209.22,208.41,209.18,10939.0,196.3591,197.1034,196.3403,197.0657,10939.0
2022-09-09 14:15:00,209.16,209.27,208.87,209.18,19378.0,197.0469,197.1505,196.7737,197.0657,19378.0
2022-09-09 14:20:00,209.17,209.21,209.0,209.02,8906.0,197.0563,197.094,196.8961,196.915,8906.0
2022-09-09 14:25:00,208.98,209.13,208.81,209.07,6953.0,196.8773,197.0186,196.7171,196.9621,6953.0
2022-09-09 14:30:00,209.12,209.12,208.77,208.8,13389.0,197.0092,197.0092,196.6794,196.7077,13389.0
2022-09-09 14:35:00,208.79,209.01,208.61,209.01,9417.0,196.6983,196.9055,196.5287,196.9055,9417.0
2022-09-09 14:40:00,208.97,209.11,208.7,208.78,7226.0,196.8679,196.9998,196.6135,196.6889,7226.0
2022-09-09 14:45:00,208.71,208.74,208.42,208.47,7242.0,196.6229,196.6512,196.3497,196.3968,7242.0
2022-09-09 14:50:00,208.37,208.72,208.33,208.68,6319.0,196.3026,196.6323,196.2649,196.5947,6319.0
2022-09-09 14:55:00,208.74,208.88,208.5,208.7,11443.0,196.6512,196.7831,196.4251,196.6135,11443.0
2022-09-09 15:00:00,208.7,208.96,208.63,208.91,5359.0,196.6135,196.8584,196.5476,196.8113,5359.0
2022-09-09 15:05:00,208.89,208.99,208.8,208.9,10608.0,196.7925,196.8867,196.7077,196.8019,10608.0
2022-09-09 15:10:00,208.92,208.99,208.84,208.93,9812.0,196.8208,196.8867,196.7454,196.8302,9812.0
2022-09-09 15:15:00,208.94,209.02,208.77,208.95,10312.0,196.8396,196.915,196.6794,196.849,10312.0
2022-09-09 15:20:00,208.91,208.97,208.77,208.81,10246.0,196.8113,196.8679,196.6794,196.7171,10246.0
2022-09-09 15:25:00,208.8,208.97,208.77,208.92,11971.0,196.7077,196.8679,196.6794,196.8208,11971.0
2022-09-09 15:30:00,208.9,209.02,208.83,208.97,19230.0,196.8019,196.915,196.736,196.8679,19230.0
2022-09-09 15:35:00,209.03,209.18,208.95,209.18,16432.0,196.9244,197.0657,196.849,197.0657,16432.0
2022-09-09 15:40:00,209.19,209.39,209.15,209.33,20677.0,197.0751,197.2635,197.0374,197.207,20677.0
2022-09-09 15:45:00,209.33,209.37,209.19,209.31,33436.0,197.207,197.2447,197.0751,197.1882,33436.0
2022-09-09 15:50:00,209.28,209.35,209.06,209.27,36270.0,197.1599,197.2259,196.9527,197.1505,36270.0
2022-09-09 15:55:00,209.27,209.57,209.06,209.08,74340.0,197.1505,197.4331,196.9527,196.9715,74340.0
2022-09-12 09:30:00,210.26,212.25,210.26,211.74,27729.0,198.0832,199.9579,198.0832,199.4774,27729.0
2022-09-12 09:35:00,211.76,212.61,211.53,212.53,16943.0,199.4963,200.2971,199.2796,200.2217,16943.0
2022-09-12 09:40:00,212.47,213.35,212.22,213.08,19725.0,200.1652,200.9942,199.9296,200.7398,19725.0
2022-09-12 09:45:00,213.06,214.15,212.8,213.87,35795.0,200.721,201.7479,200.4761,201.4841,35795.0
2022-09-12 09:50:00,213.85,214.18,213.55,213.89,23269.0,201.4652,201.7761,201.1826,201.5029,23269.0
2022-09-12 09:55:00,213.83,214.82,213.67,214.82,23045.0,201.4464,202.3791,201.2957,202.3791,23045.0
2022-09-12 10:00:00,214.74,215.16,214.45,215.03,34674.0,202.3037,202.6994,202.0305,202.5769,34674.0
2022-09-12 10:05:00,215.07,215.07,214.43,214.64,30021.0,202.6146,202.6146,202.0117,202.2095,30021.0
2022-09-12 10:10:00,214.5,214.75,214.37,214.55,36962.0,202.0776,202.3131,201.9551,202.1247,36962.0
2022-09-12 10:15:00,214.52,215.0,214.29,214.94,35952.0,202.0964,202.5486,201.8798,202.4921,35952.0
2022-09-12 10:20:00,214.96,215.57,214.95,215.32,35038.0,202.511,203.0856,202.5015,202.8501,35038.0
2022-09-12 10:25:00,215.33,215.34,214.66,214.83,22221.0,202.8595,202.869,202.2283,202.3885,22221.0
2022-09-12 10:30:00,214.9,215.08,214.73,214.89,18794.0,202.4544,202.624,202.2943,202.445,18794.0
2022-09-12 10:35:00,214.84,214.98,214.33,214.34,12653.0,202.3979,202.5298,201.9175,201.9269,12653.0
2022-09-12 10:40:00,214.34,214.78,214.18,214.61,16502.0,201.9269,202.3414,201.7761,202.1812,16502.0
2022-09-12 10:45:00,214.65,215.59,214.63,215.46,25693.0,202.2189,203.1045,202.2001,202.982,25693.0
2022-09-12 10:50:00,215.53,215.83,214.67,214.68,21348.0,203.048,203.3306,202.2378,202.2472,21348.0
2022-09-12 10:55:00,214.74,215.11,214.36,214.45,10619.0,202.3037,202.6523,201.9457,202.0305,10619.0
2022-09-12 11:00:00,214.41,214.68,213.59,213.98,16691.0,201.9928,202.2472,201.2203,201.5877,16691.0
2022-09-12 11:05:00,213.91,214.23,213.88,213.99,14876.0,201.5218,201.8232,201.4935,201.5971,14876.0
2022-09-12 11:10:00,213.95,214.39,213.58,214.39,10333.0,201.5595,201.974,201.2109,201.974,10333.0
2022-09-12 11:15:00,214.36,214.66,214.01,214.65,11492.0,201.9457,202.2283,201.616,202.2189,11492.0
2022-09-12 11:20:00,214.71,214.92,214.45,214.92,33988.0,202.2754,202.4733,202.0305,202.4733,33988.0
2022-09-12 11:25:00,214.92,215.54,214.79,215.5,11323.0,202.4733,203.0574,202.3508,203.0197,11323.0
2022-09-12 11:30:00,215.52,215.55,215.05,215.09,24770.0,203.0385,203.0668,202.5958,202.6334,24770.0
2022-09-12 11:35:00,215.09,215.2,214.76,214.93,8892.0,202.6334,202.7371,202.3225,202.4827,8892.0
2022-09-12 11:40:00,214.99,215.31,214.93,215.08,7456.0,202.5392,202.8407,202.4827,202.624,7456.0
2022-09-12 11:45:00,215.06,215.21,214.91,215.11,8954.0,202.6052,202.7465,202.4639,202.6523,8954.0
2022-09-12 11:50:00,215.13,215.24,214.44,214.73,14618.0,202.6711,202.7747,202.0211,202.2943,14618.0
2022-09-12 11:55:00,214.65,214.86,214.4,214.74,9272.0,202.2189,202.4168,201.9834,202.3037,9272.0
2022-09-12 12:00:00,214.79,214.97,214.17,214.32,8571.0,202.3508,202.5204,201.7667,201.908,8571.0
2022-09-12 12:05:00,214.38,214.72,214.06,214.15,7272.0,201.9646,202.2849,201.6631,201.7479,7272.0
2022-09-12 12:10:00,214.15,214.66,214.09,214.52,25620.0,201.7479,202.2283,201.6913,202.0964,25620.0
2022-09-12 12:15:00,214.59,214.7,214.31,214.46,7392.0,202.1624,202.266,201.8986,202.0399,7392.0
2022-09-12 12:20:00,214.46,214.75,214.33,214.66,11339.0,202.0399,202.3131,201.9175,202.2283,11339.0
2022-09-12 12:25:00,214.65,214.65,214.25,214.5,11434.0,202.2189,202.2189,201.8421,202.0776,11434.0
2022-09-12 12:30:00,214.46,214.94,214.4,214.76,15028.0,202.0399,202.4921,201.9834,202.3225,15028.0
2022-09-12 12:35:00,214.79,214.87,214.44,214.79,8406.0,202.3508,202.4262,202.0211,202.3508,8406.0
2022-09-12 12:40:00,214.81,214.88,214.59,214.67,8234.0,202.3697,202.4356,202.1624,202.2378,8234.0
2022-09-12 12:45:00,214.67,214.67,214.2,214.31,7110.0,202.2378,202.2378,201.795,201.8986,7110.0
2022-09-12 12:50:00,214.27,214.69,214.26,214.69,4968.0,201.8609,202.2566,201.8515,202.2566,4968.0
2022-09-12 12:55:00,214.66,214.93,214.61,214.67,11579.0,202.2283,202.4827,202.1812,202.2378,11579.0
2022-09-12 13:00:00,214.65,214.77,214.3,214.71,14469.0,202.2189,202.332,201.8892,202.2754,14469.0
2022-09-12 13:05:00,214.64,214.95,214.63,214.92,5997.0,202.2095,202.5015,202.2001,202.4733,5997.0
2022-09-12 13:10:00,214.91,215.0,214.75,214.91,9599.0,202.4639,202.5486,202.3131,202.4639,9599.0
2022-09-12 13:15:00,214.91,214.98,214.72,214.82,22208.0,202.4639,202.5298,202.2849,202.3791,22208.0
2022-09-12 13:20:00,214.89,214.91,214.63,214.66,8647.0,202.445,202.4639,202.2001,202.2283,8647.0
2022-09-12 13:25:00,214.68,214.96,214.52,214.86,5383.0,202.2472,202.511,202.0964,202.4168,5383.0
2022-09-12 13:30:00,214.9,214.98,214.71,214.91,11912.0,202.4544,202.5298,202.2754,202.4639,11912.0
2022-09-12 13:35:00,214.94,214.95,214.74,214.81,8203.0,202.4921,202.5015,202.3037,202.3697,8203.0
2022-09-12 13:40:00,214.79,214.87,214.65,214.7,5476.0,202.3508,202.4262,202.2189,202.266,5476.0
2022-09-12 13:45:00,214.7,214.94,214.65,214.91,5540.0,202.266,202.4921,202.2189,202.4639,5540.0
2022-09-12 13:50:00,214.92,215.19,214.87,215.09,10038.0,202.4733,202.7276,202.4262,202.6334,10038.0
2022-09-12 13:55:00,215.18,215.25,215.13,215.19,5141.0,202.7182,202.7842,202.6711,202.7276,5141.0
2022-09-12 14:00:00,215.24,215.29,214.85,214.85,8931.0,202.7747,202.8219,202.4073,202.4073,8931.0
2022-09-12 14:05:00,214.85,214.87,214.61,214.65,7524.0,202.4073,202.4262,202.1812,202.2189,7524.0
2022-09-12 14:10:00,214.61,214.66,214.4,214.43,7869.0,202.1812,202.2283,201.9834,202.0117,7869.0
2022-09-12 14:15:00,214.42,214.56,214.01,214.15,7254.0,202.0022,202.1341,201.616,201.7479,7254.0
2022-09-12 14:20:00,214.18,214.21,213.69,213.98,8810.0,201.7761,201.8044,201.3145,201.5877,8810.0
2022-09-12 14:25:00,214.02,214.06,213.68,213.69,5211.0,201.6254,201.6631,201.3051,201.3145,5211.0
2022-09-12 14:30:00,213.69,213.88,213.39,213.46,4008.0,201.3145,201.4935,201.0319,201.0978,4008.0
2022-09-12 14:35:00,213.51,213.84,213.46,213.84,4566.0,201.1449,201.4558,201.0978,201.4558,4566.0
2022-09-12 14:40:00,213.75,213.79,213.55,213.63,3595.0,201.371,201.4087,201.1826,201.258,3595.0
2022-09-12 14:45:00,213.64,213.9,213.63,213.89,8903.0,201.2674,201.5124,201.258,201.5029,8903.0
2022-09-12 14:50:00,213.93,214.11,213.86,213.93,14379.0,201.5406,201.7102,201.4747,201.5406,14379.0
2022-09-12 14:55:00,213.93,214.12,213.88,214.1,9024.0,201.5406,201.7196,201.4935,201.7008,9024.0
2022-09-12 15:00:00,214.01,214.01,213.68,213.74,6902.0,201.616,201.616,201.3051,201.3616,6902.0
2022-09-12 15:05:00,213.73,213.93,213.67,213.9,10342.0,201.3522,201.5406,201.2957,201.5124,10342.0
2022-09-12 15:10:00,213.88,213.91,213.62,213.68,8470.0,201.4935,201.5218,201.2486,201.3051,8470.0
2022-09-12 15:15:00,213.66,213.71,213.5,213.67,10406.0,201.2863,201.3334,201.1355,201.2957,10406.0
2022-09-12 15:20:00,213.65,213.97,213.6,213.88,10026.0,201.2768,201.5783,201.2297,201.4935,10026.0
2022-09-12 15:25:00,213.92,213.92,213.68,213.73,9728.0,201.5312,201.5312,201.3051,201.3522,9728.0
2022-09-12 15:30:00,213.73,213.84,213.54,213.54,10729.0,201.3522,201.4558,201.1732,201.1732,10729.0
2022-09-12 15:35:00,213.53,213.85,213.43,213.7,17271.0,201.1638,201.4652,201.0696,201.3239,17271.0
2022-09-12 15:40:00,213.73,213.91,213.66,213.91,27789.0,201.3522,201.5218,201.2863,201.5218,27789.0
2022-09-12 15:45:00,213.88,214.18,213.82,214.08,26186.0,201.4935,201.7761,201.437,201.6819,26186.0
2022-09-12 15:50:00,214.05,214.12,213.74,213.91,36674.0,201.6537,201.7196,201.3616,201.5218,36674.0
2022-09-12 15:55:00,213.88,214.06,213.67,213.89,108695.0,201.4935,201.6631,201.2957,201.5029,108695.0
2022-09-13 09:30:00,208.89,209.5,208.38,209.21,38373.0,196.7925,197.3672,196.312,197.094,38373.0
2022-09-13 09:35:00,209.11,209.83,208.97,209.31,13441.0,196.9998,197.6781,196.8679,197.1882,13441.0
2022-09-13 09:40:00,209.5,209.51,208.7,208.72,23641.0,197.3672,197.3766,196.6135,196.6323,23641.0
2022-09-13 09:45:00,208.71,209.83,208.39,209.48,24345.0,196.6229,197.6781,196.3215,197.3483,24345.0
2022-09-13 09:50:00,209.45,210.01,209.45,209.94,8007.0,197.3201,197.8476,197.3201,197.7817,8007.0
2022-09-13 09:55:00,210.0,210.27,209.29,209.3,9587.0,197.8382,198.0926,197.1693,197.1788,9587.0
2022-09-13 10:00:00,209.31,209.36,208.63,208.93,11883.0,197.1882,197.2353,196.5476,196.8302,11883.0
2022-09-13 10:05:00,208.81,209.29,208.79,208.96,18650.0,196.7171,197.1693,196.6983,196.8584,18650.0
2022-09-13 10:10:00,208.93,208.96,208.55,208.67,9165.0,196.8302,196.8584,196.4722,196.5852,9165.0
2022-09-13 10:15:00,208.68,209.5,208.65,209.5,5957.0,196.5947,197.3672,196.5664,197.3672,5957.0
2022-09-13 10:20:00,209.6,209.71,208.95,209.2,5252.0,197.4614,197.565,196.849,197.0845,5252.0
2022-09-13 10:25:00,209.04,209.17,208.74,208.93,5044.0,196.9338,197.0563,196.6512,196.8302,5044.0
2022-09-13 10:30:00,208.76,208.87,208.01,208.01,4218.0,196.67,196.7737,195.9635,195.9635,4218.0
2022-09-13 10:35:00,208.0,208.14,207.73,207.78,4920.0,195.954,196.0859,195.6997,195.7468,4920.0
2022-09-13 10:40:00,207.86,207.88,207.08,207.55,13106.0,195.8221,195.841,195.0873,195.5301,13106.0
2022-09-13 10:45:00,207.38,207.38,206.95,207.04,4474.0,195.3699,195.3699,194.9649,195.0496,4474.0
2022-09-13 10:50:00,207.14,207.65,207.1,207.65,2090.0,195.1438,195.6243,195.1062,195.6243,2090.0
2022-09-13 10:55:00,207.43,208.06,207.42,208.0,2882.0,195.4171,196.0106,195.4076,195.954,2882.0
2022-09-13 11:00:00,207.98,208.45,207.96,208.24,3532.0,195.9352,196.378,195.9164,196.1801,3532.0
2022-09-13 11:05:00,208.44,208.45,208.08,208.25,3400.0,196.3686,196.378,196.0294,196.1896,3400.0
2022-09-13 11:10:00,208.31,208.51,207.95,208.32,3900.0,196.2461,196.4345,195.9069,196.2555,3900.0
2022-09-13 11:15:00,208.14,208.47,208.11,208.28,4074.0,196.0859,196.3968,196.0577,196.2178,4074.0
2022-09-13 11:20:00,208.45,208.51,208.09,208.13,3100.0,196.378,196.4345,196.0388,196.0765,3100.0
2022-09-13 11:25:00,208.13,208.24,207.77,208.17,4767.0,196.0765,196.1801,195.7374,196.1142,4767.0
2022-09-13 11:30:00,208.27,208.45,207.89,208.11,9737.0,196.2084,196.378,195.8504,196.0577,9737.0
2022-09-13 11:35:00,208.2,208.4,208.0,208.08,6726.0,196.1425,196.3309,195.954,196.0294,6726.0
2022-09-13 11:40:00,208.05,208.06,207.35,207.61,5265.0,196.0011,196.0106,195.3417,195.5866,5265.0
2022-09-13 11:45:00,207.51,207.54,207.31,207.42,2878.0,195.4924,195.5207,195.304,195.4076,2878.0
2022-09-13 11:50:00,207.28,207.49,207.15,207.49,3359.0,195.2757,195.4736,195.1533,195.4736,3359.0
2022-09-13 11:55:00,207.46,207.88,207.46,207.78,2105.0,195.4453,195.841,195.4453,195.7468,2105.0
2022-09-13 12:00:00,207.94,208.11,207.77,208.05,5149.0,195.8975,196.0577,195.7374,196.0011,5149.0
2022-09-13 12:05:00,208.04,208.79,208.04,208.64,5473.0,195.9917,196.6983,195.9917,196.557,5473.0
2022-09-13 12:10:00,208.57,208.57,208.13,208.38,8052.0,196.491,196.491,196.0765,196.312,8052.0
2022-09-13 12:15:00,208.38,208.57,207.82,207.82,8020.0,196.312,196.491,195.7845,195.7845,8020.0
2022-09-13 12:20:00,207.8,208.03,207.68,207.78,9138.0,195.7656,195.9823,195.6526,195.7468,9138.0
2022-09-13 12:25:00,207.86,208.1,207.77,208.02,19685.0,195.8221,196.0483,195.7374,195.9729,19685.0
2022-09-13 12:30:00,207.96,208.05,207.78,208.03,5137.0,195.9164,196.0011,195.7468,195.9823,5137.0
2022-09-13 12:35:00,207.99,208.36,207.99,208.27,6915.0,195.9446,196.2932,195.9446,196.2084,6915.0
2022-09-13 12:40:00,208.2,208.35,208.06,208.06,6038.0,196.1425,196.2838,196.0106,196.0106,6038.0
2022-09-13 12:45:00,208.11,208.16,207.79,208.02,6608.0,196.0577,196.1048,195.7562,195.9729,6608.0
2022-09-13 12:50:00,208.12,208.5,208.1,208.37,6260.0,196.0671,196.4251,196.0483,196.3026,6260.0
2022-09-13 12:55:00,208.35,208.4,208.0,208.0,10095.0,196.2838,196.3309,195.954,195.954,10095.0
2022-09-13 13:00:00,207.94,208.21,207.61,207.86,4224.0,195.8975,196.1519,195.5866,195.8221,4224.0
2022-09-13 13:05:00,207.91,208.19,207.9,208.04,4651.0,195.8693,196.133,195.8598,195.9917,4651.0
2022-09-13 13:10:00,208.0,208.31,207.91,208.0,3369.0,195.954,196.2461,195.8693,195.954,3369.0
2022-09-13 13:15:00,208.05,208.39,207.98,207.98,3879.0,196.0011,196.3215,195.9352,195.9352,3879.0
2022-09-13 13:20:00,208.02,208.24,207.94,208.24,2248.0,195.9729,196.1801,195.8975,196.1801,2248.0
2022-09-13 13:25:00,208.22,208.43,208.13,208.34,10098.0,196.1613,196.3591,196.0765,196.2744,10098.0
2022-09-13 13:30:00,208.37,208.41,208.2,208.35,2854.0,196.3026,196.3403,196.1425,196.2838,2854.0
2022-09-13 13:35:00,208.37,208.38,207.95,207.95,945.0,196.3026,196.312,195.9069,195.9069,945.0
2022-09-13 13:40:00,207.95,208.08,207.75,207.75,3238.0,195.9069,196.0294,195.7185,195.7185,3238.0
2022-09-13 13:45:00,207.67,207.73,207.55,207.67,4039.0,195.6432,195.6997,195.5301,195.6432,4039.0
2022-09-13 13:50:00,207.59,207.59,207.37,207.38,5239.0,195.5678,195.5678,195.3605,195.3699,5239.0
2022-09-13 13:55:00,207.41,207.69,207.4,207.52,7272.0,195.3982,195.662,195.3888,195.5018,7272.0
2022-09-13 14:00:00,207.36,207.48,207.27,207.48,4130.0,195.3511,195.4642,195.2663,195.4642,4130.0
2022-09-13 14:05:00,207.48,207.57,207.36,207.42,3000.0,195.4642,195.5489,195.3511,195.4076,3000.0
2022-09-13 14:10:00,207.42,207.44,207.19,207.39,2115.0,195.4076,195.4265,195.191,195.3794,2115.0
2022-09-13 14:15:00,207.46,207.82,207.45,207.73,3060.0,195.4453,195.7845,195.4359,195.6997,3060.0
2022-09-13 14:20:00,207.73,207.77,207.4,207.55,3854.0,195.6997,195.7374,195.3888,195.5301,3854.0
2022-09-13 14:25:00,207.45,207.5,207.18,207.32,3327.0,195.4359,195.483,195.1815,195.3134,3327.0
2022-09-13 14:30:00,207.31,207.43,206.92,207.0,7120.0,195.304,195.4171,194.9366,195.012,7120.0
2022-09-13 14:35:00,206.97,207.03,206.62,206.62,7454.0,194.9837,195.0402,194.654,194.654,7454.0
2022-09-13 14:40:00,206.72,206.79,206.37,206.38,5551.0,194.7482,194.8141,194.4184,194.4279,5551.0
2022-09-13 14:45:00,206.51,206.58,206.37,206.43,4218.0,194.5503,194.6163,194.4184,194.475,4218.0
2022-09-13 14:50:00,206.41,206.46,206.12,206.13,3720.0,194.4561,194.5032,194.1829,194.1923,3720.0
2022-09-13 14:55:00,206.18,206.39,205.96,206.16,8353.0,194.2394,194.4373,194.0322,194.2206,8353.0
2022-09-13 15:00:00,206.15,206.15,205.9,205.98,6615.0,194.2112,194.2112,193.9757,194.051,6615.0
2022-09-13 15:05:00,205.81,205.88,205.52,205.54,8592.0,193.8909,193.9568,193.6177,193.6365,8592.0
2022-09-13 15:10:00,205.59,205.6,205.33,205.45,13250.0,193.6836,193.693,193.4387,193.5517,13250.0
2022-09-13 15:15:00,205.43,205.88,205.43,205.82,10595.0,193.5329,193.9568,193.5329,193.9003,10595.0
2022-09-13 15:20:00,205.82,205.91,205.52,205.73,18731.0,193.9003,193.9851,193.6177,193.8155,18731.0
2022-09-13 15:25:00,205.73,205.76,205.5,205.55,15387.0,193.8155,193.8438,193.5988,193.6459,15387.0
2022-09-13 15:30:00,205.59,205.59,204.88,204.99,16527.0,193.6836,193.6836,193.0147,193.1184,16527.0
2022-09-13 15:35:00,205.01,205.25,204.67,205.05,15627.0,193.1372,193.3633,192.8169,193.1749,15627.0
2022-09-13 15:40:00,205.1,205.1,204.51,204.67,26447.0,193.222,193.222,192.6662,192.8169,26447.0
2022-09-13 15:45:00,204.7,204.76,204.1,204.62,47065.0,192.8452,192.9017,192.2799,192.7698,47065.0
2022-09-13 15:50:00,204.62,205.41,204.59,205.41,48222.0,192.7698,193.514,192.7415,193.514,48222.0
2022-09-13 15:55:00,205.45,205.85,205.13,205.23,98041.0,193.5517,193.9286,193.2503,193.3445,98041.0
2022-09-14 09:30:00,204.71,205.38,203.65,203.65,31742.0,192.8546,193.4858,191.856,191.856,31742.0
2022-09-14 09:35:00,203.65,204.54,203.65,204.22,8961.0,191.856,192.6944,191.856,192.393,8961.0
2022-09-14 09:40:00,204.07,205.17,203.9,205.17,18171.0,192.2516,193.2879,192.0915,193.2879,18171.0
2022-09-14 09:45:00,205.31,205.46,203.85,203.89,30077.0,193.4198,193.5611,192.0444,192.0821,30077.0
2022-09-14 09:50:00,203.98,204.52,203.96,204.35,7343.0,192.1669,192.6756,192.148,192.5154,7343.0
2022-09-14 09:55:00,204.21,204.37,203.7,203.97,7777.0,192.3835,192.5343,191.9031,192.1574,7777.0
2022-09-14 10:00:00,204.08,204.34,203.65,203.8,9004.0,192.2611,192.506,191.856,191.9973,9004.0
2022-09-14 10:05:00,203.67,203.8,202.92,202.92,42847.0,191.8748,191.9973,191.1682,191.1682,42847.0
2022-09-14 10:10:00,202.79,203.3,202.55,202.98,15960.0,191.0458,191.5262,190.8197,191.2248,15960.0
2022-09-14 10:15:00,202.9,202.9,202.57,202.64,7735.0,191.1494,191.1494,190.8385,190.9045,7735.0
2022-09-14 10:20:00,202.75,202.8,201.94,202.03,13124.0,191.0081,191.0552,190.245,190.3298,13124.0
2022-09-14 10:25:00,201.97,202.04,201.18,201.28,8798.0,190.2733,190.3392,189.529,189.6232,8798.0
2022-09-14 10:30:00,201.16,201.53,200.91,201.5,24186.0,189.5102,189.8587,189.2746,189.8305,24186.0
2022-09-14 10:35:00,201.5,202.0,201.19,201.97,22940.0,189.8305,190.3015,189.5384,190.2733,22940.0
2022-09-14 10:40:00,202.09,203.05,202.07,202.8,16544.0,190.3863,191.2907,190.3675,191.0552,16544.0
2022-09-14 10:45:00,202.94,203.29,202.66,202.66,6735.0,191.1871,191.5168,190.9233,190.9233,6735.0
2022-09-14 10:50:00,202.47,203.83,202.47,203.83,2517.0,190.7443,192.0255,190.7443,192.0255,2517.0
2022-09-14 10:55:00,203.82,203.83,203.06,203.23,3734.0,192.0161,192.0255,191.3001,191.4603,3734.0
2022-09-14 11:00:00,203.11,203.11,202.5,202.5,5969.0,191.3472,191.3472,190.7726,190.7726,5969.0
2022-09-14 11:05:00,202.64,202.92,202.57,202.78,8443.0,190.9045,191.1682,190.8385,191.0363,8443.0
2022-09-14 11:10:00,202.87,203.37,202.7,202.7,13856.0,191.1211,191.5922,190.961,190.961,13856.0
2022-09-14 11:15:00,202.7,203.32,202.7,203.05,7341.0,190.961,191.5451,190.961,191.2907,7341.0
2022-09-14 11:20:00,202.87,203.21,202.73,202.84,4934.0,191.1211,191.4414,190.9892,191.0929,4934.0
2022-09-14 11:25:00,202.93,203.11,202.86,202.91,3954.0,191.1777,191.3472,191.1117,191.1588,3954.0
2022-09-14 11:30:00,202.83,203.21,202.69,203.06,9356.0,191.0835,191.4414,190.9516,191.3001,9356.0
2022-09-14 11:35:00,203.02,203.3,202.94,203.22,7028.0,191.2624,191.5262,191.1871,191.4509,7028.0
2022-09-14 11:40:00,203.2,203.65,203.2,203.65,2987.0,191.432,191.856,191.432,191.856,2987.0
2022-09-14 11:45:00,203.63,203.8,203.45,203.52,3007.0,191.8371,191.9973,191.6675,191.7335,3007.0
2022-09-14 11:50:00,203.43,203.43,203.0,203.18,3880.0,191.6487,191.6487,191.2436,191.4132,3880.0
2022-09-14 11:55:00,203.19,203.25,202.93,202.95,4200.0,191.4226,191.4791,191.1777,191.1965,4200.0
2022-09-14 12:00:00,202.82,203.0,202.68,202.71,8077.0,191.074,191.2436,190.9421,190.9704,8077.0
2022-09-14 12:05:00,202.64,202.7,202.3,202.5,9867.0,190.9045,190.961,190.5841,190.7726,9867.0
2022-09-14 12:10:00,202.59,203.31,202.46,203.31,6895.0,190.8574,191.5357,190.7349,191.5357,6895.0
2022-09-14 12:15:00,203.25,203.33,202.87,203.33,2619.0,191.4791,191.5545,191.1211,191.5545,2619.0
2022-09-14 12:20:00,203.27,203.39,203.13,203.37,1608.0,191.498,191.611,191.3661,191.5922,1608.0
2022-09-14 12:25:00,203.45,203.47,203.15,203.19,1659.0,191.6675,191.6864,191.3849,191.4226,1659.0
2022-09-14 12:30:00,203.27,203.37,203.18,203.18,2624.0,191.498,191.5922,191.4132,191.4132,2624.0
2022-09-14 12:35:00,203.13,203.85,203.13,203.85,3489.0,191.3661,192.0444,191.3661,192.0444,3489.0
2022-09-14 12:40:00,203.93,204.38,203.9,204.24,8196.0,192.1197,192.5437,192.0915,192.4118,8196.0
2022-09-14 12:45:00,204.29,204.33,204.0,204.11,4904.0,192.4589,192.4966,192.1857,192.2893,4904.0
2022-09-14 12:50:00,204.06,204.26,204.01,204.24,11126.0,192.2422,192.4306,192.1951,192.4118,11126.0
2022-09-14 12:55:00,204.22,204.32,204.01,204.17,10118.0,192.393,192.4872,192.1951,192.3458,10118.0
2022-09-14 13:00:00,204.18,204.45,204.12,204.17,11145.0,192.3553,192.6096,192.2987,192.3458,11145.0
2022-09-14 13:05:00,204.26,204.35,204.02,204.28,3671.0,192.4306,192.5154,192.2045,192.4495,3671.0
2022-09-14 13:10:00,204.45,204.59,204.27,204.53,2876.0,192.6096,192.7415,192.4401,192.685,2876.0
2022-09-14 13:15:00,204.52,204.73,204.46,204.56,4419.0,192.6756,192.8734,192.6191,192.7133,4419.0
2022-09-14 13:20:00,204.63,204.79,204.59,204.68,4945.0,192.7792,192.9299,192.7415,192.8263,4945.0
2022-09-14 13:25:00,204.66,204.73,204.58,204.73,4613.0,192.8075,192.8734,192.7321,192.8734,4613.0
2022-09-14 13:30:00,204.78,204.84,204.58,204.71,4823.0,192.9205,192.977,192.7321,192.8546,4823.0
2022-09-14 13:35:00,204.68,204.7,204.5,204.68,6130.0,192.8263,192.8452,192.6567,192.8263,6130.0
2022-09-14 13:40:00,204.62,204.86,204.47,204.76,9303.0,192.7698,192.9959,192.6285,192.9017,9303.0
2022-09-14 13:45:00,204.72,204.76,203.81,204.03,17968.0,192.864,192.9017,192.0067,192.214,17968.0
2022-09-14 13:50:00,204.04,204.35,204.04,204.34,7790.0,192.2234,192.5154,192.2234,192.506,7790.0
2022-09-14 13:55:00,204.35,204.35,203.74,204.06,7283.0,192.5154,192.5154,191.9408,192.2422,7283.0
2022-09-14 14:00:00,204.06,204.19,203.63,203.63,5610.0,192.2422,192.3647,191.8371,191.8371,5610.0
2022-09-14 14:05:00,203.7,204.06,203.68,204.06,8158.0,191.9031,192.2422,191.8842,192.2422,8158.0
2022-09-14 14:10:00,204.05,204.28,203.89,204.25,6312.0,192.2328,192.4495,192.0821,192.4212,6312.0
2022-09-14 14:15:00,204.24,204.27,204.05,204.24,4619.0,192.4118,192.4401,192.2328,192.4118,4619.0
2022-09-14 14:20:00,204.31,204.53,204.3,204.47,4582.0,192.4777,192.685,192.4683,192.6285,4582.0
2022-09-14 14:25:00,204.39,204.51,204.35,204.47,2629.0,192.5531,192.6662,192.5154,192.6285,2629.0
2022-09-14 14:30:00,204.42,204.63,204.42,204.57,3670.0,192.5814,192.7792,192.5814,192.7227,3670.0
2022-09-14 14:35:00,204.58,204.78,204.44,204.75,4702.0,192.7321,192.9205,192.6002,192.8923,4702.0
2022-09-14 14:40:00,204.65,204.76,204.28,204.42,4966.0,192.7981,192.9017,192.4495,192.5814,4966.0
2022-09-14 14:45:00,204.28,204.49,204.17,204.41,3200.0,192.4495,192.6473,192.3458,192.572,3200.0
2022-09-14 14:50:00,204.39,204.47,204.08,204.1,4679.0,192.5531,192.6285,192.2611,192.2799,4679.0
2022-09-14 14:55:00,204.18,204.39,204.14,204.24,5107.0,192.3553,192.5531,192.3176,192.4118,5107.0
2022-09-14 15:00:00,204.24,204.34,203.95,204.0,7665.0,192.4118,192.506,192.1386,192.1857,7665.0
2022-09-14 15:05:00,204.05,204.45,204.05,204.41,10173.0,192.2328,192.6096,192.2328,192.572,10173.0
2022-09-14 15:10:00,204.37,204.53,204.02,204.03,17709.0,192.5343,192.685,192.2045,192.214,17709.0
2022-09-14 15:15:00,203.99,204.16,203.71,204.15,14281.0,192.1763,192.3364,191.9125,192.327,14281.0
2022-09-14 15:20:00,204.11,204.43,203.95,204.14,9160.0,192.2893,192.5908,192.1386,192.3176,9160.0
2022-09-14 15:25:00,204.13,204.13,203.71,204.06,13838.0,192.3082,192.3082,191.9125,192.2422,13838.0
2022-09-14 15:30:00,203.98,204.03,203.44,204.02,19320.0,192.1669,192.214,191.6581,192.2045,19320.0
2022-09-14 15:35:00,204.02,204.17,203.92,204.09,16415.0,192.2045,192.3458,192.1103,192.2705,16415.0
2022-09-14 15:40:00,204.09,204.47,203.93,204.39,24039.0,192.2705,192.6285,192.1197,192.5531,24039.0
2022-09-14 15:45:00,204.35,204.5,204.19,204.34,20357.0,192.5154,192.6567,192.3647,192.506,20357.0
2022-09-14 15:50:00,204.43,205.01,204.43,204.89,25321.0,192.5908,193.1372,192.5908,193.0242,25321.0
2022-09-14 15:55:00,204.93,205.15,204.71,204.97,52289.0,193.0618,193.2691,192.8546,193.0995,52289.0
2022-09-15 09:30:00,204.6,205.5,204.23,204.23,28198.0,192.7509,193.5988,192.4024,192.4024,28198.0
2022-09-15 09:35:00,204.34,204.99,204.07,204.99,12444.0,192.506,193.1184,192.2516,193.1184,12444.0
2022-09-15 09:40:00,204.98,205.28,204.73,205.01,16097.0,193.1089,193.3916,192.8734,193.1372,16097.0
2022-09-15 09:45:00,205.15,205.77,205.04,205.73,7178.0,193.2691,193.8532,193.1655,193.8155,7178.0
2022-09-15 09:50:00,205.84,206.16,205.49,206.02,8010.0,193.9191,194.2206,193.5894,194.0887,8010.0
2022-09-15 09:55:00,206.07,206.13,205.49,205.53,6401.0,194.1358,194.1923,193.5894,193.6271,6401.0
2022-09-15 10:00:00,205.44,205.97,204.94,205.01,9053.0,193.5423,194.0416,193.0713,193.1372,9053.0
2022-09-15 10:05:00,205.0,205.36,204.87,205.03,7811.0,193.1278,193.4669,193.0053,193.156,7811.0
2022-09-15 10:10:00,204.98,205.58,204.91,205.58,10275.0,193.1089,193.6742,193.043,193.6742,10275.0
2022-09-15 10:15:00,205.39,205.52,205.18,205.43,5151.0,193.4952,193.6177,193.2974,193.5329,5151.0
2022-09-15 10:20:00,205.2,205.2,204.46,204.46,5623.0,193.3162,193.3162,192.6191,192.6191,5623.0
2022-09-15 10:25:00,204.39,204.82,204.35,204.36,2629.0,192.5531,192.9582,192.5154,192.5248,2629.0
2022-09-15 10:30:00,204.31,204.83,204.24,204.79,4142.0,192.4777,192.9676,192.4118,192.9299,4142.0
2022-09-15 10:35:00,204.65,205.32,204.65,205.14,4595.0,192.7981,193.4292,192.7981,193.2597,4595.0
2022-09-15 10:40:00,204.98,205.16,204.71,204.71,2006.0,193.1089,193.2785,192.8546,192.8546,2006.0
2022-09-15 10:45:00,204.85,204.97,204.65,204.65,5192.0,192.9865,193.0995,192.7981,192.7981,5192.0
2022-09-15 10:50:00,204.59,204.78,204.24,204.64,9652.0,192.7415,192.9205,192.4118,192.7886,9652.0
2022-09-15 10:55:00,204.51,204.72,204.26,204.64,3106.0,192.6662,192.864,192.4306,192.7886,3106.0
2022-09-15 11:00:00,204.56,204.91,204.56,204.87,5919.0,192.7133,193.043,192.7133,193.0053,5919.0
2022-09-15 11:05:00,204.83,205.1,204.4,204.41,5933.0,192.9676,193.222,192.5625,192.572,5933.0
2022-09-15 11:10:00,204.4,204.4,203.92,204.3,5575.0,192.5625,192.5625,192.1103,192.4683,5575.0
2022-09-15 11:15:00,204.17,204.76,204.15,204.72,10091.0,192.3458,192.9017,192.327,192.864,10091.0
2022-09-15 11:20:00,204.8,205.31,204.56,205.15,6127.0,192.9394,193.4198,192.7133,193.2691,6127.0
2022-09-15 11:25:00,205.11,205.32,204.99,205.1,3132.0,193.2314,193.4292,193.1184,193.222,3132.0
2022-09-15 11:30:00,205.12,205.22,204.76,204.76,9556.0,193.2408,193.335,192.9017,192.9017,9556.0
2022-09-15 11:35:00,204.74,205.32,204.74,205.04,4437.0,192.8828,193.4292,192.8828,193.1655,4437.0
2022-09-15 11:40:00,205.09,205.26,204.92,204.96,6244.0,193.2126,193.3727,193.0524,193.0901,6244.0
2022-09-15 11:45:00,205.02,205.12,204.7,204.71,5288.0,193.1466,193.2408,192.8452,192.8546,5288.0
2022-09-15 11:50:00,204.64,204.64,204.17,204.33,5040.0,192.7886,192.7886,192.3458,192.4966,5040.0
2022-09-15 11:55:00,204.27,204.33,203.85,204.11,4291.0,192.4401,192.4966,192.0444,192.2893,4291.0
2022-09-15 12:00:00,204.09,204.28,203.9,204.0,11647.0,192.2705,192.4495,192.0915,192.1857,11647.0
2022-09-15 12:05:00,204.0,204.06,203.65,203.65,3470.0,192.1857,192.2422,191.856,191.856,3470.0
2022-09-15 12:10:00,203.59,204.05,203.58,204.02,7581.0,191.7994,192.2328,191.79,192.2045,7581.0
2022-09-15 12:15:00,203.77,204.18,203.71,204.18,5885.0,191.969,192.3553,191.9125,192.3553,5885.0
2022-09-15 12:20:00,204.04,204.2,203.89,203.9,4848.0,192.2234,192.3741,192.0821,192.0915,4848.0
2022-09-15 12:25:00,204.03,204.13,203.67,203.74,11291.0,192.214,192.3082,191.8748,191.9408,11291.0
2022-09-15 12:30:00,203.75,204.01,203.75,204.0,3269.0,191.9502,192.1951,191.9502,192.1857,3269.0
2022-09-15 12:35:00,204.06,204.21,203.97,204.05,6364.0,192.2422,192.3835,192.1574,192.2328,6364.0
2022-09-15 12:40:00,204.06,204.36,204.06,204.12,7178.0,192.2422,192.5248,192.2422,192.2987,7178.0
2022-09-15 12:45:00,204.15,204.28,203.88,203.89,10703.0,192.327,192.4495,192.0726,192.0821,10703.0
2022-09-15 12:50:00,203.81,204.15,203.49,204.15,7965.0,192.0067,192.327,191.7052,192.327,7965.0
2022-09-15 12:55:00,204.11,204.45,204.11,204.39,10931.0,192.2893,192.6096,192.2893,192.5531,10931.0
2022-09-15 13:00:00,204.34,204.99,204.3,204.54,15950.0,192.506,193.1184,192.4683,192.6944,15950.0
2022-09-15 13:05:00,204.51,204.75,204.44,204.52,4300.0,192.6662,192.8923,192.6002,192.6756,4300.0
2022-09-15 13:10:00,204.53,204.93,204.51,204.93,5352.0,192.685,193.0618,192.6662,193.0618,5352.0
2022-09-15 13:15:00,204.99,205.35,204.74,205.19,11500.0,193.1184,193.4575,192.8828,193.3068,11500.0
2022-09-15 13:20:00,205.15,205.65,205.09,205.59,4631.0,193.2691,193.7401,193.2126,193.6836,4631.0
2022-09-15 13:25:00,205.58,205.82,205.5,205.53,5818.0,193.6742,193.9003,193.5988,193.6271,5818.0
2022-09-15 13:30:00,205.44,205.57,205.24,205.42,3660.0,193.5423,193.6648,193.3539,193.5235,3660.0
2022-09-15 13:35:00,205.4,205.47,205.0,205.29,5123.0,193.5046,193.5706,193.1278,193.401,5123.0
2022-09-15 13:40:00,205.24,205.33,205.01,205.01,3260.0,193.3539,193.4387,193.1372,193.1372,3260.0
2022-09-15 13:45:00,205.09,205.19,204.97,205.14,5590.0,193.2126,193.3068,193.0995,193.2597,5590.0
2022-09-15 13:50:00,205.07,205.07,204.68,204.89,4320.0,193.1937,193.1937,192.8263,193.0242,4320.0
2022-09-15 13:55:00,204.92,204.98,204.86,204.96,5174.0,193.0524,193.1089,192.9959,193.0901,5174.0
2022-09-15 14:00:00,204.82,204.88,204.31,204.33,4082.0,192.9582,193.0147,192.4777,192.4966,4082.0
2022-09-15 14:05:00,204.39,204.54,204.3,204.31,2014.0,192.5531,192.6944,192.4683,192.4777,2014.0
2022-09-15 14:10:00,204.42,204.64,204.32,204.63,3462.0,192.5814,192.7886,192.4872,192.7792,3462.0
2022-09-15 14:15:00,204.65,204.97,204.55,204.93,4618.0,192.7981,193.0995,192.7038,193.0618,4618.0
2022-09-15 14:20:00,204.84,204.98,204.69,204.69,3659.0,192.977,193.1089,192.8357,192.8357,3659.0
2022-09-15 14:25:00,204.82,204.94,204.76,204.83,6415.0,192.9582,193.0713,192.9017,192.9676,6415.0
2022-09-15 14:30:00,204.84,205.03,204.59,204.63,9006.0,192.977,193.156,192.7415,192.7792,9006.0
2022-09-15 14:35:00,204.52,204.96,204.46,204.76,5661.0,192.6756,193.0901,192.6191,192.9017,5661.0
2022-09-15 14:40:00,204.71,204.71,204.42,204.59,5082.0,192.8546,192.8546,192.5814,192.7415,5082.0
2022-09-15 14:45:00,204.55,204.55,204.01,204.03,4970.0,192.7038,192.7038,192.1951,192.214,4970.0
2022-09-15 14:50:00,204.02,204.12,203.72,204.02,5421.0,192.2045,192.2987,191.9219,192.2045,5421.0
2022-09-15 14:55:00,204.0,204.0,203.74,203.87,7993.0,192.1857,192.1857,191.9408,192.0632,7993.0
2022-09-15 15:00:00,203.96,204.02,203.63,203.7,6964.0,192.148,192.2045,191.8371,191.9031,6964.0
2022-09-15 15:05:00,203.69,203.74,203.52,203.54,6479.0,191.8936,191.9408,191.7335,191.7523,6479.0
2022-09-15 15:10:00,203.5,203.53,203.22,203.41,4922.0,191.7147,191.7429,191.4509,191.6299,4922.0
2022-09-15 15:15:00,203.44,203.55,203.22,203.32,11145.0,191.6581,191.7618,191.4509,191.5451,11145.0
2022-09-15 15:20:00,203.35,203.9,203.28,203.89,9943.0,191.5733,192.0915,191.5074,192.0821,9943.0
2022-09-15 15:25:00,203.88,203.91,203.5,203.66,7319.0,192.0726,192.1009,191.7147,191.8654,7319.0
2022-09-15 15:30:00,203.67,203.9,203.48,203.57,11436.0,191.8748,192.0915,191.6958,191.7806,11436.0
2022-09-15 15:35:00,203.6,204.0,203.6,203.97,21528.0,191.8089,192.1857,191.8089,192.1574,21528.0
2022-09-15 15:40:00,203.94,204.12,203.77,203.98,20725.0,192.1292,192.2987,191.969,192.1669,20725.0
2022-09-15 15:45:00,203.98,204.31,203.94,204.16,29657.0,192.1669,192.4777,192.1292,192.3364,29657.0
2022-09-15 15:50:00,204.2,204.58,204.02,204.45,44438.0,192.3741,192.7321,192.2045,192.6096,44438.0
2022-09-15 15:55:00,204.55,205.02,204.51,204.8,115112.0,192.7038,193.1466,192.6662,192.9394,115112.0
2022-09-16 09:30:00,159.31,160.49,156.0,156.94,2254046.0,150.0838,151.1955,146.9655,147.8511,2254046.0
2022-09-16 09:35:00,156.92,157.0,155.22,155.5,1242696.0,147.8323,147.9076,146.2307,146.4945,1242696.0
2022-09-16 09:40:00,155.37,157.01,155.0,156.88,1174964.0,146.372,147.917,146.0234,147.7946,1174964.0
2022-09-16 09:45:00,156.88,158.18,156.5,156.9,904309.0,147.7946,149.0193,147.4366,147.8134,904309.0
2022-09-16 09:50:00,156.9,158.77,156.78,157.8,727908.0,147.8134,149.5751,147.7004,148.6613,727908.0
2022-09-16 09:55:00,157.86,159.35,157.5,158.11,829628.0,148.7178,150.1215,148.3787,148.9533,829628.0
2022-09-16 10:00:00,158.15,159.99,158.15,159.19,806862.0,148.991,150.7245,148.991,149.9708,806862.0
2022-09-16 10:05:00,159.23,160.9,159.13,160.3,835455.0,150.0085,151.5818,149.9143,151.0165,835455.0
2022-09-16 10:10:00,160.3,161.68,159.91,161.3,677826.0,151.0165,152.3166,150.6491,151.9586,677826.0
2022-09-16 10:15:00,161.31,161.45,159.4,159.52,507615.0,151.968,152.0999,150.1686,150.2817,507615.0
2022-09-16 10:20:00,159.6,159.77,158.8,159.54,481235.0,150.357,150.5172,149.6034,150.3005,481235.0
2022-09-16 10:25:00,159.52,160.0,158.8,158.84,423172.0,150.2817,150.7339,149.6034,149.6411,423172.0
2022-09-16 10:30:00,158.86,159.58,158.32,158.5,571643.0,149.6599,150.3382,149.1512,149.3207,571643.0
2022-09-16 10:35:00,158.53,159.0,157.77,158.04,416154.0,149.349,149.7918,148.633,148.8874,416154.0
2022-09-16 10:40:00,158.03,158.39,157.58,157.9,348556.0,148.878,149.2171,148.454,148.7555,348556.0
2022-09-16 10:45:00,157.91,158.04,157.3,157.54,223960.0,148.7649,148.8874,148.1902,148.4163,223960.0
2022-09-16 10:50:00,157.54,158.39,157.49,158.2,306345.0,148.4163,149.2171,148.3692,149.0381,306345.0
2022-09-16 10:55:00,158.22,158.29,157.14,157.34,373239.0,149.057,149.1229,148.0395,148.2279,373239.0
2022-09-16 11:00:00,157.34,158.26,157.33,158.22,262582.0,148.2279,149.0946,148.2185,149.057,262582.0
2022-09-16 11:05:00,158.22,158.75,157.63,158.22,249274.0,149.057,149.5563,148.5011,149.057,249274.0
2022-09-16 11:10:00,158.2,158.87,157.93,158.8,182201.0,149.0381,149.6693,148.7838,149.6034,182201.0
2022-09-16 11:15:00,158.81,158.99,158.51,158.78,165539.0,149.6128,149.7824,149.3302,149.5845,165539.0
2022-09-16 11:20:00,158.75,158.8,157.85,158.03,182715.0,149.5563,149.6034,148.7084,148.878,182715.0
2022-09-16 11:25:00,158.03,158.35,157.62,157.74,152717.0,148.878,149.1794,148.4917,148.6048,152717.0
2022-09-16 11:30:00,157.7,158.17,157.26,158.11,209201.0,148.5671,149.0099,148.1526,148.9533,209201.0
2022-09-16 11:35:00,158.15,158.2,157.52,157.72,127443.0,148.991,149.0381,148.3975,148.5859,127443.0
2022-09-16 11:40:00,157.7,157.79,157.29,157.78,147662.0,148.5671,148.6519,148.1808,148.6424,147662.0
2022-09-16 11:45:00,157.76,157.8,157.31,157.8,150198.0,148.6236,148.6613,148.1997,148.6613,150198.0
2022-09-16 11:50:00,157.78,158.5,157.67,158.12,169393.0,148.6424,149.3207,148.5388,148.9628,169393.0
2022-09-16 11:55:00,158.12,158.29,157.88,158.2,142922.0,148.9628,149.1229,148.7367,149.0381,142922.0
2022-09-16 12:00:00,158.19,158.63,158.02,158.38,161160.0,149.0287,149.4432,148.8685,149.2077,161160.0
2022-09-16 12:05:00,158.42,158.78,158.34,158.63,178151.0,149.2454,149.5845,149.17,149.4432,178151.0
2022-09-16 12:10:00,158.66,158.95,158.53,158.75,165813.0,149.4715,149.7447,149.349,149.5563,165813.0
2022-09-16 12:15:00,158.74,159.83,158.64,159.57,365322.0,149.5468,150.5737,149.4526,150.3288,365322.0
2022-09-16 12:20:00,159.55,159.6,159.43,159.48,174054.0,150.3099,150.357,150.1969,150.244,174054.0
2022-09-16 12:25:00,159.48,159.78,159.42,159.69,136229.0,150.244,150.5266,150.1875,150.4418,136229.0
2022-09-16 12:30:00,159.66,160.3,159.63,160.11,269502.0,150.4136,151.0165,150.3853,150.8375,269502.0
2022-09-16 12:35:00,160.13,160.7,160.1,160.5,271892.0,150.8563,151.3933,150.8281,151.2049,271892.0
2022-09-16 12:40:00,160.55,160.68,160.04,160.45,147979.0,151.252,151.3745,150.7716,151.1578,147979.0
2022-09-16 12:45:00,160.42,160.47,159.53,159.75,163668.0,151.1296,151.1767,150.2911,150.4984,163668.0
2022-09-16 12:50:00,159.75,159.96,159.25,159.52,167314.0,150.4984,150.6962,150.0273,150.2817,167314.0
2022-09-16 12:55:00,159.47,159.63,159.08,159.56,174643.0,150.2346,150.3853,149.8672,150.3194,174643.0
2022-09-16 13:00:00,159.56,160.19,159.32,159.56,143847.0,150.3194,150.9129,150.0933,150.3194,143847.0
2022-09-16 13:05:00,159.54,159.68,159.11,159.13,94954.0,150.3005,150.4324,149.8954,149.9143,94954.0
2022-09-16 13:10:00,159.15,159.68,159.15,159.21,93896.0,149.9331,150.4324,149.9331,149.9896,93896.0
2022-09-16 13:15:00,159.21,159.94,159.0,159.87,181325.0,149.9896,150.6774,149.7918,150.6114,181325.0
2022-09-16 13:20:00,159.81,160.49,159.65,160.08,174396.0,150.5549,151.1955,150.4041,150.8092,174396.0
2022-09-16 13:25:00,160.1,160.58,160.06,160.35,130481.0,150.8281,151.2803,150.7904,151.0636,130481.0
2022-09-16 13:30:00,160.4,160.71,160.06,160.25,151099.0,151.1107,151.4028,150.7904,150.9694,151099.0
2022-09-16 13:35:00,160.27,160.5,160.09,160.26,78365.0,150.9882,151.2049,150.8187,150.9788,78365.0
2022-09-16 13:40:00,160.28,160.31,159.89,160.03,95786.0,150.9977,151.0259,150.6302,150.7621,95786.0
2022-09-16 13:45:00,160.03,160.3,159.68,160.18,154040.0,150.7621,151.0165,150.4324,150.9035,154040.0
2022-09-16 13:50:00,160.2,160.36,159.87,160.27,99318.0,150.9223,151.073,150.6114,150.9882,99318.0
2022-09-16 13:55:00,160.28,160.33,159.92,160.19,95515.0,150.9977,151.0448,150.6585,150.9129,95515.0
2022-09-16 14:00:00,160.18,160.82,160.06,160.53,202242.0,150.9035,151.5064,150.7904,151.2332,202242.0
2022-09-16 14:05:00,160.51,160.55,160.11,160.21,84593.0,151.2143,151.252,150.8375,150.9317,84593.0
2022-09-16 14:10:00,160.2,160.21,159.68,159.78,146396.0,150.9223,150.9317,150.4324,150.5266,146396.0
2022-09-16 14:15:00,159.76,159.82,159.15,159.21,185677.0,150.5078,150.5643,149.9331,149.9896,185677.0
2022-09-16 14:20:00,159.19,159.59,159.12,159.35,166674.0,149.9708,150.3476,149.9048,150.1215,166674.0
2022-09-16 14:25:00,159.36,160.1,159.3,159.8,162579.0,150.1309,150.8281,150.0744,150.5455,162579.0
2022-09-16 14:30:00,159.76,160.23,159.7,160.09,109749.0,150.5078,150.9506,150.4513,150.8187,109749.0
2022-09-16 14:35:00,160.12,160.49,159.99,160.28,111787.0,150.8469,151.1955,150.7245,150.9977,111787.0
2022-09-16 14:40:00,160.33,160.59,160.15,160.2,91567.0,151.0448,151.2897,150.8752,150.9223,91567.0
2022-09-16 14:45:00,160.24,161.19,160.13,161.0,200822.0,150.96,151.855,150.8563,151.676,200822.0
2022-09-16 14:50:00,160.9,161.16,160.72,161.08,111091.0,151.5818,151.8267,151.4122,151.7513,111091.0
2022-09-16 14:55:00,161.1,161.12,160.65,160.85,129150.0,151.7702,151.789,151.3462,151.5347,129150.0
2022-09-16 15:00:00,160.85,161.15,160.56,161.06,118345.0,151.5347,151.8173,151.2614,151.7325,118345.0
2022-09-16 15:05:00,161.08,161.55,161.06,161.25,210924.0,151.7513,152.1941,151.7325,151.9115,210924.0
2022-09-16 15:10:00,161.25,161.45,161.02,161.13,154531.0,151.9115,152.0999,151.6948,151.7984,154531.0
2022-09-16 15:15:00,161.13,161.27,160.61,160.7,151132.0,151.7984,151.9303,151.3086,151.3933,151132.0
2022-09-16 15:20:00,160.7,161.24,160.67,161.14,158002.0,151.3933,151.9021,151.3651,151.8079,158002.0
2022-09-16 15:25:00,161.13,161.18,160.41,160.96,202430.0,151.7984,151.8455,151.1201,151.6383,202430.0
2022-09-16 15:30:00,160.95,160.97,160.31,160.73,173165.0,151.6289,151.6477,151.0259,151.4216,173165.0
2022-09-16 15:35:00,160.73,160.85,160.53,160.83,162799.0,151.4216,151.5347,151.2332,151.5158,162799.0
2022-09-16 15:40:00,160.83,161.24,160.75,161.17,261147.0,151.5158,151.9021,151.4404,151.8361,261147.0
2022-09-16 15:45:00,161.2,161.2,160.64,160.93,279753.0,151.8644,151.8644,151.3368,151.61,279753.0
2022-09-16 15:50:00,160.92,161.5,160.91,161.35,382640.0,151.6006,152.147,151.5912,152.0057,382640.0
2022-09-16 15:55:00,161.36,161.84,160.81,161.02,747309.0,152.0151,152.4673,151.497,151.6948,747309.0
2022-09-19 09:30:00,160.0,164.0,159.5,163.91,450371.0,150.7339,154.5022,150.2628,154.4174,450371.0
2022-09-19 09:35:00,163.95,165.35,163.88,164.77,440179.0,154.4551,155.774,154.3892,155.2276,440179.0
2022-09-19 09:40:00,164.77,164.82,163.95,164.35,208845.0,155.2276,155.2747,154.4551,154.832,208845.0
2022-09-19 09:45:00,164.26,164.7,163.81,164.15,245248.0,154.7472,155.1617,154.3232,154.6435,245248.0
2022-09-19 09:50:00,164.19,164.5,163.85,164.26,171091.0,154.6812,154.9733,154.3609,154.7472,171091.0
2022-09-19 09:55:00,164.25,164.5,163.7,163.77,234894.0,154.7377,154.9733,154.2196,154.2855,234894.0
2022-09-19 10:00:00,163.88,164.26,163.0,163.26,179754.0,154.3892,154.7472,153.5601,153.8051,179754.0
2022-09-19 10:05:00,163.19,164.09,163.19,163.8,103227.0,153.7391,154.587,153.7391,154.3138,103227.0
2022-09-19 10:10:00,163.79,164.5,163.64,164.45,151076.0,154.3044,154.9733,154.1631,154.9262,151076.0
2022-09-19 10:15:00,164.43,164.5,163.34,163.54,126684.0,154.9073,154.9733,153.8804,154.0689,126684.0
2022-09-19 10:20:00,163.56,163.75,163.2,163.66,105746.0,154.0877,154.2667,153.7486,154.1819,105746.0
2022-09-19 10:25:00,163.66,163.75,163.2,163.62,86033.0,154.1819,154.2667,153.7486,154.1442,86033.0
2022-09-19 10:30:00,163.6,163.6,163.04,163.32,65859.0,154.1254,154.1254,153.5978,153.8616,65859.0
2022-09-19 10:35:00,163.37,164.37,163.3,164.06,103047.0,153.9087,154.8508,153.8428,154.5588,103047.0
2022-09-19 10:40:00,164.12,164.36,163.88,164.28,126320.0,154.6153,154.8414,154.3892,154.766,126320.0
2022-09-19 10:45:00,164.23,164.5,163.81,164.02,115312.0,154.7189,154.9733,154.3232,154.5211,115312.0
2022-09-19 10:50:00,164.02,164.47,163.96,163.96,78037.0,154.5211,154.945,154.4645,154.4645,78037.0
2022-09-19 10:55:00,163.96,164.23,163.33,163.55,124174.0,154.4645,154.7189,153.871,154.0783,124174.0
2022-09-19 11:00:00,163.65,163.88,163.31,163.48,65525.0,154.1725,154.3892,153.8522,154.0123,65525.0
2022-09-19 11:05:00,163.39,163.71,163.31,163.56,41833.0,153.9276,154.229,153.8522,154.0877,41833.0
2022-09-19 11:10:00,163.53,163.92,163.16,163.25,71801.0,154.0594,154.4269,153.7109,153.7957,71801.0
2022-09-19 11:15:00,163.25,163.39,163.11,163.2,58121.0,153.7957,153.9276,153.6638,153.7486,58121.0
2022-09-19 11:20:00,163.16,163.23,162.52,162.61,148038.0,153.7109,153.7768,153.1079,153.1927,148038.0
2022-09-19 11:25:00,162.57,162.78,162.35,162.43,72386.0,153.155,153.3529,152.9478,153.0231,72386.0
2022-09-19 11:30:00,162.45,162.47,162.11,162.13,78243.0,153.042,153.0608,152.7217,152.7405,78243.0
2022-09-19 11:35:00,162.15,162.16,161.53,161.87,107379.0,152.7594,152.7688,152.1753,152.4956,107379.0
2022-09-19 11:40:00,161.93,162.2,161.85,161.94,36887.0,152.5521,152.8065,152.4767,152.5615,36887.0
2022-09-19 11:45:00,161.94,162.38,161.9,162.29,76136.0,152.5615,152.976,152.5238,152.8913,76136.0
2022-09-19 11:50:00,162.3,162.49,162.02,162.16,40495.0,152.9007,153.0797,152.6369,152.7688,40495.0
2022-09-19 11:55:00,162.15,162.19,161.59,161.91,49594.0,152.7594,152.797,152.2318,152.5333,49594.0
2022-09-19 12:00:00,161.9,162.47,161.89,162.18,36189.0,152.5238,153.0608,152.5144,152.7876,36189.0
2022-09-19 12:05:00,162.16,162.44,161.95,162.35,65628.0,152.7688,153.0326,152.5709,152.9478,65628.0
2022-09-19 12:10:00,162.38,163.08,162.35,162.87,83174.0,152.976,153.6355,152.9478,153.4377,83174.0
2022-09-19 12:15:00,162.87,163.14,162.59,163.05,57462.0,153.4377,153.692,153.1739,153.6072,57462.0
2022-09-19 12:20:00,163.05,163.11,162.78,162.94,42918.0,153.6072,153.6638,153.3529,153.5036,42918.0
2022-09-19 12:25:00,162.96,162.96,162.72,162.83,22272.0,153.5225,153.5225,153.2964,153.4,22272.0
2022-09-19 12:30:00,162.84,163.09,162.82,163.09,40688.0,153.4094,153.6449,153.3906,153.6449,40688.0
2022-09-19 12:35:00,163.08,163.47,163.08,163.41,42324.0,153.6355,154.0029,153.6355,153.9464,42324.0
2022-09-19 12:40:00,163.4,163.78,163.3,163.78,53196.0,153.937,154.295,153.8428,154.295,53196.0
2022-09-19 12:45:00,163.75,163.78,163.44,163.46,30953.0,154.2667,154.295,153.9747,153.9935,30953.0
2022-09-19 12:50:00,163.44,163.94,163.35,163.94,46042.0,153.9747,154.4457,153.8899,154.4457,46042.0
2022-09-19 12:55:00,163.94,164.16,163.67,164.14,51924.0,154.4457,154.653,154.1913,154.6341,51924.0
2022-09-19 13:00:00,164.11,164.17,163.51,163.57,38082.0,154.6059,154.6624,154.0406,154.0971,38082.0
2022-09-19 13:05:00,163.54,163.61,163.25,163.32,48334.0,154.0689,154.1348,153.7957,153.8616,48334.0
2022-09-19 13:10:00,163.31,163.35,163.0,163.0,35464.0,153.8522,153.8899,153.5601,153.5601,35464.0
2022-09-19 13:15:00,163.0,163.21,162.78,163.18,35701.0,153.5601,153.758,153.3529,153.7297,35701.0
2022-09-19 13:20:00,163.16,163.4,163.13,163.16,30249.0,153.7109,153.937,153.6826,153.7109,30249.0
2022-09-19 13:25:00,163.17,163.22,162.98,163.15,21292.0,153.7203,153.7674,153.5413,153.7015,21292.0
2022-09-19 13:30:00,163.12,163.17,162.65,162.71,28558.0,153.6732,153.7203,153.2304,153.2869,28558.0
2022-09-19 13:35:00,162.69,162.82,162.51,162.8,14577.0,153.2681,153.3906,153.0985,153.3717,14577.0
2022-09-19 13:40:00,162.79,163.12,162.5,162.67,63211.0,153.3623,153.6732,153.0891,153.2492,63211.0
2022-09-19 13:45:00,162.67,162.75,162.38,162.68,38908.0,153.2492,153.3246,152.976,153.2587,38908.0
2022-09-19 13:50:00,162.65,162.73,162.07,162.21,49137.0,153.2304,153.3058,152.684,152.8159,49137.0
2022-09-19 13:55:00,162.14,162.48,162.1,162.11,33997.0,152.7499,153.0703,152.7123,152.7217,33997.0
2022-09-19 14:00:00,162.11,162.3,162.03,162.3,48655.0,152.7217,152.9007,152.6463,152.9007,48655.0
2022-09-19 14:05:00,162.3,162.59,162.17,162.58,33229.0,152.9007,153.1739,152.7782,153.1645,33229.0
2022-09-19 14:10:00,162.54,162.75,162.54,162.67,23418.0,153.1268,153.3246,153.1268,153.2492,23418.0
2022-09-19 14:15:00,162.67,162.87,162.64,162.65,21176.0,153.2492,153.4377,153.221,153.2304,21176.0
2022-09-19 14:20:00,162.65,162.8,162.42,162.45,26117.0,153.2304,153.3717,153.0137,153.042,26117.0
2022-09-19 14:25:00,162.42,162.42,162.15,162.18,37094.0,153.0137,153.0137,152.7594,152.7876,37094.0
2022-09-19 14:30:00,162.18,162.34,162.05,162.08,68609.0,152.7876,152.9384,152.6652,152.6934,68609.0
2022-09-19 14:35:00,162.1,162.31,161.76,162.24,77992.0,152.7123,152.9101,152.392,152.8442,77992.0
2022-09-19 14:40:00,162.21,162.25,161.96,162.25,48643.0,152.8159,152.8536,152.5804,152.8536,48643.0
2022-09-19 14:45:00,162.23,162.24,161.75,161.75,66551.0,152.8347,152.8442,152.3825,152.3825,66551.0
2022-09-19 14:50:00,161.76,162.07,161.7,162.03,52311.0,152.392,152.684,152.3354,152.6463,52311.0
2022-09-19 14:55:00,162.03,162.16,161.8,161.86,99425.0,152.6463,152.7688,152.4296,152.4862,99425.0
2022-09-19 15:00:00,161.89,162.37,161.88,161.95,72406.0,152.5144,152.9666,152.505,152.5709,72406.0
2022-09-19 15:05:00,161.93,162.27,161.88,162.08,51334.0,152.5521,152.8724,152.505,152.6934,51334.0
2022-09-19 15:10:00,162.08,162.39,161.88,162.13,90647.0,152.6934,152.9855,152.505,152.7405,90647.0
2022-09-19 15:15:00,162.14,162.16,161.8,161.9,71616.0,152.7499,152.7688,152.4296,152.5238,71616.0
2022-09-19 15:20:00,161.85,162.3,161.82,162.16,55619.0,152.4767,152.9007,152.4485,152.7688,55619.0
2022-09-19 15:25:00,162.17,162.3,161.92,162.26,77583.0,152.7782,152.9007,152.5427,152.863,77583.0
2022-09-19 15:30:00,162.28,162.85,162.22,162.49,124466.0,152.8818,153.4188,152.8253,153.0797,124466.0
2022-09-19 15:35:00,162.51,162.87,162.49,162.79,84814.0,153.0985,153.4377,153.0797,153.3623,84814.0
2022-09-19 15:40:00,162.78,162.88,162.32,162.44,93362.0,153.3529,153.4471,152.9195,153.0326,93362.0
2022-09-19 15:45:00,162.44,162.52,162.03,162.03,70143.0,153.0326,153.1079,152.6463,152.6463,70143.0
2022-09-19 15:50:00,162.05,162.37,161.95,162.37,163140.0,152.6652,152.9666,152.5709,152.9666,163140.0
2022-09-19 15:55:00,162.37,162.94,162.35,162.9,269554.0,152.9666,153.5036,152.9478,153.4659,269554.0
2022-09-20 09:30:00,161.17,161.19,159.51,160.0,189270.0,151.8361,151.855,150.2723,150.7339,189270.0
2022-09-20 09:35:00,159.88,160.0,158.84,159.1,140902.0,150.6208,150.7339,149.6411,149.886,140902.0
2022-09-20 09:40:00,159.22,159.63,158.56,159.2,100278.0,149.9991,150.3853,149.3773,149.9802,100278.0
2022-09-20 09:45:00,159.3,159.49,158.81,158.95,77920.0,150.0744,150.2534,149.6128,149.7447,77920.0
2022-09-20 09:50:00,158.94,159.15,158.5,159.15,46420.0,149.7353,149.9331,149.3207,149.9331,46420.0
2022-09-20 09:55:00,159.2,159.73,159.03,159.08,87699.0,149.9802,150.4795,149.8201,149.8672,87699.0
2022-09-20 10:00:00,159.11,159.85,159.11,159.63,60963.0,149.8954,150.5926,149.8954,150.3853,60963.0
2022-09-20 10:05:00,159.55,160.53,159.44,160.06,82156.0,150.3099,151.2332,150.2063,150.7904,82156.0
2022-09-20 10:10:00,160.1,160.78,160.1,160.64,54485.0,150.8281,151.4687,150.8281,151.3368,54485.0
2022-09-20 10:15:00,160.7,160.73,160.27,160.41,50598.0,151.3933,151.4216,150.9882,151.1201,50598.0
2022-09-20 10:20:00,160.43,160.45,159.75,159.97,66724.0,151.139,151.1578,150.4984,150.7056,66724.0
2022-09-20 10:25:00,160.05,160.35,159.6,159.78,71831.0,150.781,151.0636,150.357,150.5266,71831.0
2022-09-20 10:30:00,159.78,159.78,159.01,159.25,61313.0,150.5266,150.5266,149.8012,150.0273,61313.0
2022-09-20 10:35:00,159.2,159.62,158.8,158.88,49069.0,149.9802,150.3759,149.6034,149.6787,49069.0
2022-09-20 10:40:00,158.88,159.36,158.79,159.0,24257.0,149.6787,150.1309,149.594,149.7918,24257.0
2022-09-20 10:45:00,159.11,159.19,158.77,158.99,44067.0,149.8954,149.9708,149.5751,149.7824,44067.0
2022-09-20 10:50:00,158.92,159.41,158.88,159.39,39182.0,149.7164,150.178,149.6787,150.1592,39182.0
2022-09-20 10:55:00,159.36,159.55,159.02,159.31,28249.0,150.1309,150.3099,149.8106,150.0838,28249.0
2022-09-20 11:00:00,159.33,159.69,159.33,159.63,21653.0,150.1027,150.4418,150.1027,150.3853,21653.0
2022-09-20 11:05:00,159.58,160.5,159.58,160.31,37737.0,150.3382,151.2049,150.3382,151.0259,37737.0
2022-09-20 11:10:00,160.26,160.52,160.02,160.21,26307.0,150.9788,151.2238,150.7527,150.9317,26307.0
2022-09-20 11:15:00,160.16,160.21,159.66,159.66,23773.0,150.8846,150.9317,150.4136,150.4136,23773.0
2022-09-20 11:20:00,159.62,159.84,159.4,159.42,35017.0,150.3759,150.5831,150.1686,150.1875,35017.0
2022-09-20 11:25:00,159.44,159.94,159.44,159.61,17368.0,150.2063,150.6774,150.2063,150.3665,17368.0
2022-09-20 11:30:00,159.57,159.83,159.38,159.7,18825.0,150.3288,150.5737,150.1498,150.4513,18825.0
2022-09-20 11:35:00,159.67,159.85,159.26,159.4,19229.0,150.423,150.5926,150.0367,150.1686,19229.0
2022-09-20 11:40:00,159.4,159.51,159.01,159.17,31944.0,150.1686,150.2723,149.8012,149.9519,31944.0
2022-09-20 11:45:00,159.14,159.35,158.96,159.14,42496.0,149.9237,150.1215,149.7541,149.9237,42496.0
2022-09-20 11:50:00,159.11,159.53,158.98,159.35,23784.0,149.8954,150.2911,149.7729,150.1215,23784.0
2022-09-20 11:55:00,159.39,159.57,159.32,159.37,20167.0,150.1592,150.3288,150.0933,150.1404,20167.0
2022-09-20 12:00:00,159.46,159.82,159.42,159.65,27000.0,150.2252,150.5643,150.1875,150.4041,27000.0
2022-09-20 12:05:00,159.66,160.01,159.5,159.87,45346.0,150.4136,150.7433,150.2628,150.6114,45346.0
2022-09-20 12:10:00,159.89,160.02,159.6,159.77,41747.0,150.6302,150.7527,150.357,150.5172,41747.0
2022-09-20 12:15:00,159.89,159.89,159.49,159.59,18620.0,150.6302,150.6302,150.2534,150.3476,18620.0
2022-09-20 12:20:00,159.58,159.59,159.27,159.47,14678.0,150.3382,150.3476,150.0462,150.2346,14678.0
2022-09-20 12:25:00,159.48,159.59,158.97,159.02,39853.0,150.244,150.3476,149.7635,149.8106,39853.0
2022-09-20 12:30:00,159.07,159.16,158.75,158.94,25989.0,149.8577,149.9425,149.5563,149.7353,25989.0
2022-09-20 12:35:00,158.91,159.08,158.62,158.84,28207.0,149.707,149.8672,149.4338,149.6411,28207.0
2022-09-20 12:40:00,158.84,158.85,158.51,158.52,21380.0,149.6411,149.6505,149.3302,149.3396,21380.0
2022-09-20 12:45:00,158.5,158.54,158.21,158.24,44638.0,149.3207,149.3584,149.0475,149.0758,44638.0
2022-09-20 12:50:00,158.24,158.57,158.15,158.38,49115.0,149.0758,149.3867,148.991,149.2077,49115.0
2022-09-20 12:55:00,158.4,158.46,158.02,158.12,46639.0,149.2265,149.2831,148.8685,148.9628,46639.0
2022-09-20 13:00:00,158.08,158.1,157.7,157.77,65089.0,148.9251,148.9439,148.5671,148.633,65089.0
2022-09-20 13:05:00,157.75,157.89,157.5,157.6,40744.0,148.6142,148.7461,148.3787,148.4729,40744.0
2022-09-20 13:10:00,157.58,157.93,157.43,157.7,41864.0,148.454,148.7838,148.3127,148.5671,41864.0
2022-09-20 13:15:00,157.63,157.68,157.49,157.54,14878.0,148.5011,148.5482,148.3692,148.4163,14878.0
2022-09-20 13:20:00,157.52,157.88,157.5,157.81,21983.0,148.3975,148.7367,148.3787,148.6707,21983.0
2022-09-20 13:25:00,157.79,157.86,157.54,157.64,24496.0,148.6519,148.7178,148.4163,148.5106,24496.0
2022-09-20 13:30:00,157.65,157.65,157.32,157.46,49530.0,148.52,148.52,148.2091,148.341,49530.0
2022-09-20 13:35:00,157.39,157.67,157.35,157.49,27282.0,148.275,148.5388,148.2373,148.3692,27282.0
2022-09-20 13:40:00,157.49,157.8,157.34,157.68,28323.0,148.3692,148.6613,148.2279,148.5482,28323.0
2022-09-20 13:45:00,157.59,157.84,157.36,157.41,23018.0,148.4634,148.699,148.2468,148.2939,23018.0
2022-09-20 13:50:00,157.35,157.56,157.32,157.43,36565.0,148.2373,148.4352,148.2091,148.3127,36565.0
2022-09-20 13:55:00,157.45,157.54,157.22,157.38,40232.0,148.3316,148.4163,148.1149,148.2656,40232.0
2022-09-20 14:00:00,157.33,157.66,157.33,157.53,32937.0,148.2185,148.5294,148.2185,148.4069,32937.0
2022-09-20 14:05:00,157.55,157.87,157.46,157.72,25237.0,148.4258,148.7272,148.341,148.5859,25237.0
2022-09-20 14:10:00,157.69,157.7,157.42,157.66,31579.0,148.5577,148.5671,148.3033,148.5294,31579.0
2022-09-20 14:15:00,157.62,157.71,157.38,157.7,32363.0,148.4917,148.5765,148.2656,148.5671,32363.0
2022-09-20 14:20:00,157.65,157.97,157.64,157.67,25216.0,148.52,148.8214,148.5106,148.5388,25216.0
2022-09-20 14:25:00,157.69,157.74,157.58,157.59,14062.0,148.5577,148.6048,148.454,148.4634,14062.0
2022-09-20 14:30:00,157.59,157.61,157.33,157.35,54270.0,148.4634,148.4823,148.2185,148.2373,54270.0
2022-09-20 14:35:00,157.33,157.41,157.26,157.33,36475.0,148.2185,148.2939,148.1526,148.2185,36475.0
2022-09-20 14:40:00,157.37,157.59,157.23,157.49,25073.0,148.2562,148.4634,148.1243,148.3692,25073.0
2022-09-20 14:45:00,157.49,158.06,157.48,157.9,62703.0,148.3692,148.9062,148.3598,148.7555,62703.0
2022-09-20 14:50:00,157.92,158.11,157.55,157.57,34374.0,148.7743,148.9533,148.4258,148.4446,34374.0
2022-09-20 14:55:00,157.58,158.2,157.57,157.94,42515.0,148.454,149.0381,148.4446,148.7932,42515.0
2022-09-20 15:00:00,157.91,158.24,157.84,158.13,56834.0,148.7649,149.0758,148.699,148.9722,56834.0
2022-09-20 15:05:00,158.04,158.12,157.78,157.78,25931.0,148.8874,148.9628,148.6424,148.6424,25931.0
2022-09-20 15:10:00,157.87,158.04,157.77,158.0,11142.0,148.7272,148.8874,148.633,148.8497,11142.0
2022-09-20 15:15:00,158.0,158.2,157.97,158.2,28157.0,148.8497,149.0381,148.8214,149.0381,28157.0
2022-09-20 15:20:00,158.18,158.54,158.05,158.42,40969.0,149.0193,149.3584,148.8968,149.2454,40969.0
2022-09-20 15:25:00,158.43,158.66,158.36,158.53,66637.0,149.2548,149.4715,149.1889,149.349,66637.0
2022-09-20 15:30:00,158.53,158.65,158.27,158.52,56938.0,149.349,149.4621,149.1041,149.3396,56938.0
2022-09-20 15:35:00,158.52,158.93,158.4,158.93,61656.0,149.3396,149.7258,149.2265,149.7258,61656.0
2022-09-20 15:40:00,158.95,158.99,158.35,158.39,63979.0,149.7447,149.7824,149.1794,149.2171,63979.0
2022-09-20 15:45:00,158.41,158.49,158.06,158.18,59710.0,149.236,149.3113,148.9062,149.0193,59710.0
2022-09-20 15:50:00,158.15,158.32,157.61,157.93,122031.0,148.991,149.1512,148.4823,148.7838,122031.0
2022-09-20 15:55:00,157.91,157.91,157.05,157.41,239059.0,148.7649,148.7649,147.9547,148.2939,239059.0
2022-09-21 09:30:00,157.17,157.5,155.07,156.02,233551.0,148.0678,148.3787,146.0894,146.9844,233551.0
2022-09-21 09:35:00,156.05,156.58,155.31,156.24,78443.0,147.0126,147.5119,146.3155,147.1916,78443.0
2022-09-21 09:40:00,156.27,156.32,155.72,156.16,45920.0,147.2199,147.267,146.7017,147.1163,45920.0
2022-09-21 09:45:00,155.98,156.76,155.86,156.49,69509.0,146.9467,147.6815,146.8336,147.4272,69509.0
2022-09-21 09:50:00,156.47,156.85,156.33,156.59,55650.0,147.4083,147.7663,147.2764,147.5214,55650.0
2022-09-21 09:55:00,156.69,156.69,156.03,156.25,30367.0,147.6156,147.6156,146.9938,147.2011,30367.0
2022-09-21 10:00:00,156.31,156.57,156.03,156.25,28584.0,147.2576,147.5025,146.9938,147.2011,28584.0
2022-09-21 10:05:00,156.27,156.34,155.98,156.18,40078.0,147.2199,147.2858,146.9467,147.1351,40078.0
2022-09-21 10:10:00,156.14,156.64,155.99,156.6,46433.0,147.0974,147.5685,146.9561,147.5308,46433.0
2022-09-21 10:15:00,156.67,156.94,156.43,156.56,39956.0,147.5967,147.8511,147.3706,147.4931,39956.0
2022-09-21 10:20:00,156.62,156.73,156.4,156.61,22399.0,147.5496,147.6533,147.3424,147.5402,22399.0
2022-09-21 10:25:00,156.57,157.25,156.3,157.24,19385.0,147.5025,148.1431,147.2482,148.1337,19385.0
2022-09-21 10:30:00,157.27,157.34,156.89,157.05,32289.0,148.162,148.2279,147.804,147.9547,32289.0
2022-09-21 10:35:00,156.98,157.4,156.98,157.1,24764.0,147.8888,148.2845,147.8888,148.0018,24764.0
2022-09-21 10:40:00,157.11,157.2,156.72,156.82,30098.0,148.0112,148.096,147.6438,147.738,30098.0
2022-09-21 10:45:00,156.81,156.86,156.42,156.62,43924.0,147.7286,147.7757,147.3612,147.5496,43924.0
2022-09-21 10:50:00,156.6,156.79,156.45,156.46,37854.0,147.5308,147.7098,147.3895,147.3989,37854.0
2022-09-21 10:55:00,156.48,156.8,156.48,156.67,26861.0,147.4177,147.7192,147.4177,147.5967,26861.0
2022-09-21 11:00:00,156.62,156.81,156.37,156.44,15989.0,147.5496,147.7286,147.3141,147.38,15989.0
2022-09-21 11:05:00,156.32,156.52,156.28,156.29,8151.0,147.267,147.4554,147.2293,147.2387,8151.0
2022-09-21 11:10:00,156.36,156.68,156.36,156.61,14290.0,147.3047,147.6062,147.3047,147.5402,14290.0
2022-09-21 11:15:00,156.55,156.6,156.17,156.43,25789.0,147.4837,147.5308,147.1257,147.3706,25789.0
2022-09-21 11:20:00,156.38,156.44,156.21,156.41,19221.0,147.3235,147.38,147.1634,147.3518,19221.0
2022-09-21 11:25:00,156.33,156.34,155.96,156.09,41194.0,147.2764,147.2858,146.9278,147.0503,41194.0
2022-09-21 11:30:00,156.12,156.26,156.05,156.14,43724.0,147.0786,147.2105,147.0126,147.0974,43724.0
2022-09-21 11:35:00,156.15,156.2,156.0,156.14,15659.0,147.1068,147.1539,146.9655,147.0974,15659.0
2022-09-21 11:40:00,156.15,156.77,156.11,156.77,16333.0,147.1068,147.6909,147.0692,147.6909,16333.0
2022-09-21 11:45:00,156.74,156.81,156.57,156.78,21090.0,147.6627,147.7286,147.5025,147.7004,21090.0
2022-09-21 11:50:00,156.81,157.31,156.76,156.97,35742.0,147.7286,148.1997,147.6815,147.8794,35742.0
2022-09-21 11:55:00,156.98,157.1,156.89,156.93,13418.0,147.8888,148.0018,147.804,147.8417,13418.0
2022-09-21 12:00:00,156.94,156.95,156.61,156.86,15440.0,147.8511,147.8605,147.5402,147.7757,15440.0
2022-09-21 12:05:00,156.9,157.1,156.67,157.05,61482.0,147.8134,148.0018,147.5967,147.9547,61482.0
2022-09-21 12:10:00,157.02,157.46,156.96,157.26,22310.0,147.9265,148.341,147.8699,148.1526,22310.0
2022-09-21 12:15:00,157.26,157.34,157.01,157.28,16007.0,148.1526,148.2279,147.917,148.1714,16007.0
2022-09-21 12:20:00,157.24,157.32,157.11,157.11,14365.0,148.1337,148.2091,148.0112,148.0112,14365.0
2022-09-21 12:25:00,157.09,157.17,156.89,157.06,16402.0,147.9924,148.0678,147.804,147.9641,16402.0
2022-09-21 12:30:00,157.08,157.44,157.04,157.4,26091.0,147.983,148.3221,147.9453,148.2845,26091.0
2022-09-21 12:35:00,157.4,157.48,157.32,157.44,13360.0,148.2845,148.3598,148.2091,148.3221,13360.0
2022-09-21 12:40:00,157.44,157.5,157.35,157.35,13880.0,148.3221,148.3787,148.2373,148.2373,13880.0
2022-09-21 12:45:00,157.37,157.37,157.04,157.18,9940.0,148.2562,148.2562,147.9453,148.0772,9940.0
2022-09-21 12:50:00,157.18,157.23,157.05,157.09,14763.0,148.0772,148.1243,147.9547,147.9924,14763.0
2022-09-21 12:55:00,157.04,157.15,157.0,157.0,20208.0,147.9453,148.0489,147.9076,147.9076,20208.0
2022-09-21 13:00:00,157.02,157.2,156.99,157.2,16628.0,147.9265,148.096,147.8982,148.096,16628.0
2022-09-21 13:05:00,157.16,157.37,157.13,157.24,13721.0,148.0584,148.2562,148.0301,148.1337,13721.0
2022-09-21 13:10:00,157.25,157.36,157.19,157.34,8596.0,148.1431,148.2468,148.0866,148.2279,8596.0
2022-09-21 13:15:00,157.27,157.46,157.27,157.3,8657.0,148.162,148.341,148.162,148.1902,8657.0
2022-09-21 13:20:00,157.31,157.36,157.11,157.33,47553.0,148.1997,148.2468,148.0112,148.2185,47553.0
2022-09-21 13:25:00,157.35,157.77,157.33,157.73,27216.0,148.2373,148.633,148.2185,148.5953,27216.0
2022-09-21 13:30:00,157.7,158.16,157.61,158.13,35662.0,148.5671,149.0004,148.4823,148.9722,35662.0
2022-09-21 13:35:00,158.09,158.47,158.06,158.37,21390.0,148.9345,149.2925,148.9062,149.1983,21390.0
2022-09-21 13:40:00,158.39,158.67,158.35,158.52,38063.0,149.2171,149.4809,149.1794,149.3396,38063.0
2022-09-21 13:45:00,158.54,158.8,158.5,158.53,28398.0,149.3584,149.6034,149.3207,149.349,28398.0
2022-09-21 13:50:00,158.46,158.72,158.39,158.49,26358.0,149.2831,149.528,149.2171,149.3113,26358.0
2022-09-21 13:55:00,158.52,158.86,158.3,158.77,28592.0,149.3396,149.6599,149.1323,149.5751,28592.0
2022-09-21 14:00:00,158.65,158.65,156.62,156.68,104657.0,149.4621,149.4621,147.5496,147.6062,104657.0
2022-09-21 14:05:00,156.77,157.87,156.13,157.38,126378.0,147.6909,148.7272,147.088,148.2656,126378.0
2022-09-21 14:10:00,157.38,157.47,156.48,156.62,66127.0,148.2656,148.3504,147.4177,147.5496,66127.0
2022-09-21 14:15:00,156.6,157.12,156.39,156.7,52590.0,147.5308,148.0207,147.3329,147.625,52590.0
2022-09-21 14:20:00,156.66,157.1,156.66,157.07,42038.0,147.5873,148.0018,147.5873,147.9736,42038.0
2022-09-21 14:25:00,157.02,157.14,156.73,156.9,42397.0,147.9265,148.0395,147.6533,147.8134,42397.0
2022-09-21 14:30:00,156.9,157.77,156.44,157.63,80394.0,147.8134,148.633,147.38,148.5011,80394.0
2022-09-21 14:35:00,157.71,158.29,157.32,157.72,46982.0,148.5765,149.1229,148.2091,148.5859,46982.0
2022-09-21 14:40:00,157.8,158.91,157.5,158.84,93779.0,148.6613,149.707,148.3787,149.6411,93779.0
2022-09-21 14:45:00,158.96,159.14,157.3,157.68,77499.0,149.7541,149.9237,148.1902,148.5482,77499.0
2022-09-21 14:50:00,157.8,158.24,157.28,157.82,57612.0,148.6613,149.0758,148.1714,148.6801,57612.0
2022-09-21 14:55:00,157.72,158.0,157.07,157.41,69882.0,148.5859,148.8497,147.9736,148.2939,69882.0
2022-09-21 15:00:00,157.42,157.72,156.81,157.19,51116.0,148.3033,148.5859,147.7286,148.0866,51116.0
2022-09-21 15:05:00,157.14,157.4,156.32,156.35,35940.0,148.0395,148.2845,147.267,147.2953,35940.0
2022-09-21 15:10:00,156.32,156.57,155.34,156.46,81525.0,147.267,147.5025,146.3438,147.3989,81525.0
2022-09-21 15:15:00,156.5,156.78,155.9,155.91,52940.0,147.4366,147.7004,146.8713,146.8807,52940.0
2022-09-21 15:20:00,155.9,156.09,155.41,155.77,102692.0,146.8713,147.0503,146.4097,146.7489,102692.0
2022-09-21 15:25:00,155.74,155.77,155.03,155.18,41523.0,146.7206,146.7489,146.0517,146.193,41523.0
2022-09-21 15:30:00,155.2,155.23,154.49,155.17,141165.0,146.2119,146.2401,145.543,146.1836,141165.0
2022-09-21 15:35:00,155.19,155.23,154.01,154.02,83111.0,146.2024,146.2401,145.0908,145.1002,83111.0
2022-09-21 15:40:00,154.03,154.19,153.8,153.89,105941.0,145.1096,145.2604,144.8929,144.9777,105941.0
2022-09-21 15:45:00,153.88,154.06,153.66,153.79,82264.0,144.9683,145.1379,144.761,144.8835,82264.0
2022-09-21 15:50:00,153.78,154.13,153.62,153.77,115670.0,144.8741,145.2038,144.7234,144.8647,115670.0
2022-09-21 15:55:00,153.75,153.76,153.25,153.28,216528.0,144.8458,144.8553,144.3748,144.4031,216528.0
2022-09-22 09:30:00,152.62,154.14,152.37,153.6,170401.0,143.7813,145.2132,143.5458,144.7045,170401.0
2022-09-22 09:35:00,153.56,154.16,153.3,153.69,72254.0,144.6668,145.2321,144.4219,144.7893,72254.0
2022-09-22 09:40:00,153.69,154.45,153.3,153.65,63251.0,144.7893,145.5053,144.4219,144.7516,63251.0
2022-09-22 09:45:00,153.69,154.34,153.33,154.21,43424.0,144.7893,145.4017,144.4502,145.2792,43424.0
2022-09-22 09:50:00,154.25,154.97,154.2,154.69,79074.0,145.3169,145.9952,145.2698,145.7314,79074.0
2022-09-22 09:55:00,154.65,155.21,154.35,154.96,90686.0,145.6937,146.2213,145.4111,145.9858,90686.0
2022-09-22 10:00:00,154.96,154.96,153.24,153.37,72926.0,145.9858,145.9858,144.3654,144.4878,72926.0
2022-09-22 10:05:00,153.34,153.85,153.19,153.36,40804.0,144.4596,144.94,144.3183,144.4784,40804.0
2022-09-22 10:10:00,153.32,153.91,152.69,153.61,46110.0,144.4407,144.9966,143.8472,144.7139,46110.0
2022-09-22 10:15:00,153.72,153.86,153.47,153.63,42117.0,144.8176,144.9495,144.5821,144.7328,42117.0
2022-09-22 10:20:00,153.61,153.85,153.33,153.54,35790.0,144.7139,144.94,144.4502,144.648,35790.0
2022-09-22 10:25:00,153.43,154.21,153.43,153.86,35636.0,144.5444,145.2792,144.5444,144.9495,35636.0
2022-09-22 10:30:00,153.84,154.19,153.44,153.57,41338.0,144.9306,145.2604,144.5538,144.6763,41338.0
2022-09-22 10:35:00,153.63,153.88,153.42,153.69,23242.0,144.7328,144.9683,144.5349,144.7893,23242.0
2022-09-22 10:40:00,153.69,153.88,153.38,153.43,22585.0,144.7893,144.9683,144.4973,144.5444,22585.0
2022-09-22 10:45:00,153.5,153.8,153.35,153.65,11562.0,144.6103,144.8929,144.469,144.7516,11562.0
2022-09-22 10:50:00,153.69,153.69,152.99,153.17,24250.0,144.7893,144.7893,144.1299,144.2994,24250.0
2022-09-22 10:55:00,153.11,153.17,152.77,153.02,58017.0,144.2429,144.2994,143.9226,144.1581,58017.0
2022-09-22 11:00:00,152.95,152.95,152.28,152.43,34833.0,144.0922,144.0922,143.461,143.6023,34833.0
2022-09-22 11:05:00,152.43,153.01,152.28,152.95,32203.0,143.6023,144.1487,143.461,144.0922,32203.0
2022-09-22 11:10:00,152.92,152.96,152.61,152.63,17213.0,144.0639,144.1016,143.7719,143.7907,17213.0
2022-09-22 11:15:00,152.65,152.66,152.16,152.2,20875.0,143.8095,143.819,143.3479,143.3856,20875.0
2022-09-22 11:20:00,152.18,152.38,151.96,152.25,32687.0,143.3668,143.5552,143.1595,143.4327,32687.0
2022-09-22 11:25:00,152.17,152.37,151.83,152.04,69443.0,143.3573,143.5458,143.037,143.2349,69443.0
2022-09-22 11:30:00,152.03,152.39,151.94,151.94,27568.0,143.2254,143.5646,143.1407,143.1407,27568.0
2022-09-22 11:35:00,151.99,152.07,151.51,151.61,27518.0,143.1878,143.2631,142.7356,142.8298,27518.0
2022-09-22 11:40:00,151.59,151.62,151.25,151.35,36218.0,142.8109,142.8392,142.4906,142.5848,36218.0
2022-09-22 11:45:00,151.36,151.55,151.1,151.38,38980.0,142.5942,142.7732,142.3493,142.6131,38980.0
2022-09-22 11:50:00,151.39,151.63,151.09,151.53,49939.0,142.6225,142.8486,142.3399,142.7544,49939.0
2022-09-22 11:55:00,151.5,151.75,151.21,151.32,27578.0,142.7261,142.9617,142.4529,142.5566,27578.0
2022-09-22 12:00:00,151.39,151.39,150.7,150.86,65870.0,142.6225,142.6225,141.9725,142.1232,65870.0
2022-09-22 12:05:00,150.86,151.13,150.77,151.0,36045.0,142.1232,142.3776,142.0384,142.2551,36045.0
2022-09-22 12:10:00,151.01,151.07,150.34,150.58,44901.0,142.2645,142.321,141.6333,141.8594,44901.0
2022-09-22 12:15:00,150.58,151.15,150.36,151.15,29039.0,141.8594,142.3964,141.6522,142.3964,29039.0
2022-09-22 12:20:00,151.11,151.53,150.91,151.37,31997.0,142.3587,142.7544,142.1703,142.6037,31997.0
2022-09-22 12:25:00,151.37,151.57,151.08,151.16,64547.0,142.6037,142.7921,142.3305,142.4058,64547.0
2022-09-22 12:30:00,151.15,151.19,150.78,151.03,39325.0,142.3964,142.4341,142.0478,142.2834,39325.0
2022-09-22 12:35:00,151.02,151.12,150.6,150.8,35909.0,142.2739,142.3681,141.8783,142.0667,35909.0
2022-09-22 12:40:00,150.86,151.18,150.7,150.79,29384.0,142.1232,142.4247,141.9725,142.0573,29384.0
2022-09-22 12:45:00,150.8,151.11,150.59,150.63,32304.0,142.0667,142.3587,141.8688,141.9065,32304.0
2022-09-22 12:50:00,150.67,151.23,150.66,151.18,33840.0,141.9442,142.4718,141.9348,142.4247,33840.0
2022-09-22 12:55:00,151.15,151.18,150.8,150.86,21438.0,142.3964,142.4247,142.0667,142.1232,21438.0
2022-09-22 13:00:00,150.86,151.24,150.86,150.88,25544.0,142.1232,142.4812,142.1232,142.142,25544.0
2022-09-22 13:05:00,150.96,151.06,150.82,150.89,29443.0,142.2174,142.3116,142.0855,142.1515,29443.0
2022-09-22 13:10:00,150.96,151.06,150.55,150.58,32693.0,142.2174,142.3116,141.8312,141.8594,32693.0
2022-09-22 13:15:00,150.55,150.76,150.54,150.63,30888.0,141.8312,142.029,141.8217,141.9065,30888.0
2022-09-22 13:20:00,150.65,150.81,150.53,150.56,15117.0,141.9254,142.0761,141.8123,141.8406,15117.0
2022-09-22 13:25:00,150.6,150.93,150.5,150.93,32363.0,141.8783,142.1892,141.7841,142.1892,32363.0
2022-09-22 13:30:00,150.9,151.29,150.9,151.25,17331.0,142.1609,142.5283,142.1609,142.4906,17331.0
2022-09-22 13:35:00,151.26,151.54,151.09,151.13,49551.0,142.5,142.7638,142.3399,142.3776,49551.0
2022-09-22 13:40:00,151.13,151.3,150.82,150.99,49408.0,142.3776,142.5377,142.0855,142.2457,49408.0
2022-09-22 13:45:00,150.95,151.59,150.74,151.59,86177.0,142.208,142.8109,142.0102,142.8109,86177.0
2022-09-22 13:50:00,151.59,151.83,151.46,151.52,54287.0,142.8109,143.037,142.6885,142.745,54287.0
2022-09-22 13:55:00,151.55,151.55,151.2,151.31,35033.0,142.7732,142.7732,142.4435,142.5471,35033.0
2022-09-22 14:00:00,151.36,151.44,150.59,150.7,23529.0,142.5942,142.6696,141.8688,141.9725,23529.0
2022-09-22 14:05:00,150.69,150.99,150.69,150.83,12147.0,141.9631,142.2457,141.9631,142.0949,12147.0
2022-09-22 14:10:00,150.99,151.25,150.95,151.03,21624.0,142.2457,142.4906,142.208,142.2834,21624.0
2022-09-22 14:15:00,151.03,151.22,151.0,151.06,17653.0,142.2834,142.4624,142.2551,142.3116,17653.0
2022-09-22 14:20:00,151.15,151.16,150.95,151.05,23715.0,142.3964,142.4058,142.208,142.3022,23715.0
2022-09-22 14:25:00,151.02,152.52,151.0,152.32,69620.0,142.2739,143.6871,142.2551,143.4987,69620.0
2022-09-22 14:30:00,152.43,160.66,151.21,156.36,1258340.0,143.6023,151.3557,142.4529,147.3047,1258340.0
2022-09-22 14:35:00,156.53,156.99,155.18,155.33,489860.0,147.4648,147.8982,146.193,146.3343,489860.0
2022-09-22 14:40:00,155.33,157.26,154.62,156.71,473320.0,146.3343,148.1526,145.6655,147.6344,473320.0
2022-09-22 14:45:00,156.64,156.9,155.39,155.62,278676.0,147.5685,147.8134,146.3909,146.6075,278676.0
2022-09-22 14:50:00,155.59,156.92,155.49,156.03,239706.0,146.5793,147.8323,146.4851,146.9938,239706.0
2022-09-22 14:55:00,156.06,156.54,155.4,155.86,201467.0,147.0221,147.4743,146.4003,146.8336,201467.0
2022-09-22 15:00:00,155.89,157.63,155.73,157.18,227005.0,146.8619,148.5011,146.7112,148.0772,227005.0
2022-09-22 15:05:00,157.14,157.5,156.89,157.5,168937.0,148.0395,148.3787,147.804,148.3787,168937.0
2022-09-22 15:10:00,157.5,157.95,157.1,157.22,263586.0,148.3787,148.8026,148.0018,148.1149,263586.0
2022-09-22 15:15:00,157.22,157.22,156.3,156.36,146550.0,148.1149,148.1149,147.2482,147.3047,146550.0
2022-09-22 15:20:00,156.38,156.56,155.8,155.86,145523.0,147.3235,147.4931,146.7771,146.8336,145523.0
2022-09-22 15:25:00,155.85,155.86,155.25,155.82,114929.0,146.8242,146.8336,146.259,146.796,114929.0
2022-09-22 15:30:00,155.81,156.16,155.58,155.6,122635.0,146.7865,147.1163,146.5699,146.5887,122635.0
2022-09-22 15:35:00,155.55,155.63,155.26,155.54,119880.0,146.5416,146.617,146.2684,146.5322,119880.0
2022-09-22 15:40:00,155.54,155.78,154.91,155.06,119678.0,146.5322,146.7583,145.9387,146.08,119678.0
2022-09-22 15:45:00,155.04,155.99,155.01,155.89,200040.0,146.0611,146.9561,146.0329,146.8619,200040.0
2022-09-22 15:50:00,155.8,155.89,155.18,155.57,190501.0,146.7771,146.8619,146.193,146.5604,190501.0
2022-09-22 15:55:00,155.51,155.53,154.3,154.44,260308.0,146.5039,146.5228,145.364,145.4959,260308.0
2022-09-23 09:30:00,149.77,150.95,148.5,148.79,345007.0,141.0963,142.208,139.8999,140.1731,345007.0
2022-09-23 09:35:00,148.78,151.48,148.78,150.96,239145.0,140.1637,142.7073,140.1637,142.2174,239145.0
2022-09-23 09:40:00,151.06,151.54,150.28,151.41,146002.0,142.3116,142.7638,141.5768,142.6414,146002.0
2022-09-23 09:45:00,151.31,152.94,150.81,152.03,205748.0,142.5471,144.0827,142.0761,143.2254,205748.0
2022-09-23 09:50:00,152.17,152.52,151.23,151.35,130668.0,143.3573,143.6871,142.4718,142.5848,130668.0
2022-09-23 09:55:00,151.27,152.21,151.02,151.75,61157.0,142.5095,143.395,142.2739,142.9617,61157.0
2022-09-23 10:00:00,151.59,151.87,150.09,150.09,114360.0,142.8109,143.0747,141.3978,141.3978,114360.0
2022-09-23 10:05:00,150.15,151.0,150.15,150.75,87687.0,141.4543,142.2551,141.4543,142.0196,87687.0
2022-09-23 10:10:00,150.9,152.09,150.77,151.8,107960.0,142.1609,143.282,142.0384,143.0088,107960.0
2022-09-23 10:15:00,151.88,152.0,150.64,151.13,80723.0,143.0841,143.1972,141.9159,142.3776,80723.0
2022-09-23 10:20:00,151.21,151.22,150.5,151.08,100905.0,142.4529,142.4624,141.7841,142.3305,100905.0
2022-09-23 10:25:00,151.03,151.48,150.65,151.01,78889.0,142.2834,142.7073,141.9254,142.2645,78889.0
2022-09-23 10:30:00,151.15,151.25,150.21,150.55,59089.0,142.3964,142.4906,141.5108,141.8312,59089.0
2022-09-23 10:35:00,150.52,150.54,150.07,150.43,68591.0,141.8029,141.8217,141.379,141.7181,68591.0
2022-09-23 10:40:00,150.44,150.8,150.23,150.66,50598.0,141.7275,142.0667,141.5297,141.9348,50598.0
2022-09-23 10:45:00,150.58,150.89,150.35,150.41,32913.0,141.8594,142.1515,141.6427,141.6993,32913.0
2022-09-23 10:50:00,150.44,150.83,150.29,150.57,57641.0,141.7275,142.0949,141.5862,141.85,57641.0
2022-09-23 10:55:00,150.59,150.72,150.11,150.31,73765.0,141.8688,141.9913,141.4166,141.6051,73765.0
2022-09-23 11:00:00,150.37,150.44,149.5,150.18,70772.0,141.6616,141.7275,140.842,141.4826,70772.0
2022-09-23 11:05:00,150.12,150.32,149.89,150.09,78762.0,141.4261,141.6145,141.2094,141.3978,78762.0
2022-09-23 11:10:00,150.15,150.79,150.0,150.42,63559.0,141.4543,142.0573,141.313,141.7087,63559.0
2022-09-23 11:15:00,150.42,150.79,150.25,150.72,41300.0,141.7087,142.0573,141.5485,141.9913,41300.0
2022-09-23 11:20:00,150.73,150.86,150.2,150.69,28330.0,142.0007,142.1232,141.5014,141.9631,28330.0
2022-09-23 11:25:00,150.69,150.77,150.27,150.55,42484.0,141.9631,142.0384,141.5674,141.8312,42484.0
2022-09-23 11:30:00,150.59,151.63,150.52,151.1,81213.0,141.8688,142.8486,141.8029,142.3493,81213.0
2022-09-23 11:35:00,151.18,151.75,151.0,151.6,65332.0,142.4247,142.9617,142.2551,142.8203,65332.0
2022-09-23 11:40:00,151.53,151.53,150.45,150.59,44556.0,142.7544,142.7544,141.7369,141.8688,44556.0
2022-09-23 11:45:00,150.64,150.86,150.2,150.34,48269.0,141.9159,142.1232,141.5014,141.6333,48269.0
2022-09-23 11:50:00,150.34,150.83,150.25,150.5,50452.0,141.6333,142.0949,141.5485,141.7841,50452.0
2022-09-23 11:55:00,150.51,150.77,150.25,150.34,50774.0,141.7935,142.0384,141.5485,141.6333,50774.0
2022-09-23 12:00:00,150.28,150.47,150.17,150.23,30036.0,141.5768,141.7558,141.4732,141.5297,30036.0
2022-09-23 12:05:00,150.27,150.37,149.91,149.94,40870.0,141.5674,141.6616,141.2282,141.2565,40870.0
2022-09-23 12:10:00,149.97,150.09,149.68,150.08,34587.0,141.2847,141.3978,141.0115,141.3884,34587.0
2022-09-23 12:15:00,150.11,150.11,149.82,149.95,28335.0,141.4166,141.4166,141.1434,141.2659,28335.0
2022-09-23 12:20:00,149.96,150.03,149.28,149.31,51580.0,141.2753,141.3413,140.6347,140.663,51580.0
2022-09-23 12:25:00,149.27,149.31,148.87,149.03,110411.0,140.6253,140.663,140.2485,140.3992,110411.0
2022-09-23 12:30:00,149.06,149.22,148.98,149.03,34699.0,140.4274,140.5782,140.3521,140.3992,34699.0
2022-09-23 12:35:00,149.03,149.2,148.78,149.13,29603.0,140.3992,140.5593,140.1637,140.4934,29603.0
2022-09-23 12:40:00,149.11,149.2,148.54,148.67,46783.0,140.4746,140.5593,139.9376,140.06,46783.0
2022-09-23 12:45:00,148.78,149.18,148.65,149.16,75974.0,140.1637,140.5405,140.0412,140.5217,75974.0
2022-09-23 12:50:00,149.16,149.46,148.95,149.33,43000.0,140.5217,140.8043,140.3238,140.6818,43000.0
2022-09-23 12:55:00,149.41,149.5,149.16,149.48,21051.0,140.7572,140.842,140.5217,140.8231,21051.0
2022-09-23 13:00:00,149.44,149.78,149.37,149.59,36846.0,140.7854,141.1058,140.7195,140.9268,36846.0
2022-09-23 13:05:00,149.52,149.59,149.32,149.54,25663.0,140.8608,140.9268,140.6724,140.8797,25663.0
2022-09-23 13:10:00,149.52,149.59,148.88,148.97,62706.0,140.8608,140.9268,140.2579,140.3427,62706.0
2022-09-23 13:15:00,148.97,149.07,148.8,148.99,15448.0,140.3427,140.4369,140.1825,140.3615,15448.0
2022-09-23 13:20:00,148.96,148.99,148.65,148.75,31235.0,140.3332,140.3615,140.0412,140.1354,31235.0
2022-09-23 13:25:00,148.7,148.76,148.52,148.6,31727.0,140.0883,140.1448,139.9187,139.9941,31727.0
2022-09-23 13:30:00,148.56,148.78,148.51,148.66,32794.0,139.9564,140.1637,139.9093,140.0506,32794.0
2022-09-23 13:35:00,148.69,148.75,148.53,148.68,23968.0,140.0789,140.1354,139.9281,140.0695,23968.0
2022-09-23 13:40:00,148.68,148.68,148.1,148.13,73927.0,140.0695,140.0695,139.523,139.5513,73927.0
2022-09-23 13:45:00,148.17,148.35,148.0,148.16,52062.0,139.589,139.7586,139.4288,139.5796,52062.0
2022-09-23 13:50:00,148.16,148.27,148.01,148.14,25756.0,139.5796,139.6832,139.4383,139.5607,25756.0
2022-09-23 13:55:00,148.13,148.16,147.8,147.9,33308.0,139.5513,139.5796,139.2404,139.3346,33308.0
2022-09-23 14:00:00,147.85,147.89,147.57,147.87,40118.0,139.2875,139.3252,139.0237,139.3064,40118.0
2022-09-23 14:05:00,147.88,147.93,147.4,147.48,40707.0,139.3158,139.3629,138.8636,138.939,40707.0
2022-09-23 14:10:00,147.45,147.49,146.8,146.97,56167.0,138.9107,138.9484,138.2983,138.4585,56167.0
2022-09-23 14:15:00,147.0,147.01,146.67,146.85,35706.0,138.4868,138.4962,138.1759,138.3454,35706.0
2022-09-23 14:20:00,146.81,147.19,146.65,146.97,45388.0,138.3078,138.6657,138.157,138.4585,45388.0
2022-09-23 14:25:00,147.03,147.41,147.02,147.37,37701.0,138.515,138.873,138.5056,138.8353,37701.0
2022-09-23 14:30:00,147.38,147.62,147.33,147.62,34957.0,138.8447,139.0708,138.7976,139.0708,34957.0
2022-09-23 14:35:00,147.57,147.6,147.17,147.55,59680.0,139.0237,139.052,138.6469,139.0049,59680.0
2022-09-23 14:40:00,147.57,147.79,147.33,147.72,44585.0,139.0237,139.231,138.7976,139.1651,44585.0
2022-09-23 14:45:00,147.68,147.93,147.63,147.77,31216.0,139.1274,139.3629,139.0803,139.2122,31216.0
2022-09-23 14:50:00,147.77,147.92,147.55,147.55,35406.0,139.2122,139.3535,139.0049,139.0049,35406.0
2022-09-23 14:55:00,147.58,147.63,147.3,147.44,33159.0,139.0332,139.0803,138.7694,138.9013,33159.0
2022-09-23 15:00:00,147.47,148.25,147.41,148.22,41945.0,138.9295,139.6644,138.873,139.6361,41945.0
2022-09-23 15:05:00,148.25,148.74,148.03,148.69,37434.0,139.6644,140.126,139.4571,140.0789,37434.0
2022-09-23 15:10:00,148.72,148.73,148.19,148.35,28099.0,140.1071,140.1166,139.6078,139.7586,28099.0
2022-09-23 15:15:00,148.4,148.96,148.4,148.77,44544.0,139.8057,140.3332,139.8057,140.1542,44544.0
2022-09-23 15:20:00,148.74,149.17,148.64,148.73,34160.0,140.126,140.5311,140.0318,140.1166,34160.0
2022-09-23 15:25:00,148.78,148.92,148.38,148.88,32539.0,140.1637,140.2956,139.7868,140.2579,32539.0
2022-09-23 15:30:00,148.94,149.25,148.88,149.01,60903.0,140.3144,140.6064,140.2579,140.3803,60903.0
2022-09-23 15:35:00,149.0,149.61,148.9,149.56,76806.0,140.3709,140.9456,140.2767,140.8985,76806.0
2022-09-23 15:40:00,149.5,149.64,149.16,149.59,47996.0,140.842,140.9739,140.5217,140.9268,47996.0
2022-09-23 15:45:00,149.59,149.62,148.91,148.95,87450.0,140.9268,140.955,140.2861,140.3238,87450.0
2022-09-23 15:50:00,148.98,149.44,148.78,149.34,78977.0,140.3521,140.7854,140.1637,140.6912,78977.0
2022-09-23 15:55:00,149.35,149.48,148.94,149.33,191002.0,140.7007,140.8231,140.3144,140.6818,191002.0
2022-09-26 09:30:00,148.47,150.04,148.25,149.85,82462.0,139.8716,141.3507,139.6644,141.1717,82462.0
2022-09-26 09:35:00,149.85,150.84,149.8,150.53,54639.0,141.1717,142.1044,141.1246,141.8123,54639.0
2022-09-26 09:40:00,150.39,150.4,148.78,149.06,60516.0,141.6804,141.6898,140.1637,140.4274,60516.0
2022-09-26 09:45:00,149.15,149.58,148.84,149.13,25207.0,140.5122,140.9173,140.2202,140.4934,25207.0
2022-09-26 09:50:00,149.16,149.24,148.57,148.71,52291.0,140.5217,140.597,139.9658,140.0977,52291.0
2022-09-26 09:55:00,148.69,149.11,147.8,147.97,60251.0,140.0789,140.4746,139.2404,139.4006,60251.0
2022-09-26 10:00:00,147.97,148.75,147.6,148.34,95862.0,139.4006,140.1354,139.052,139.7491,95862.0
2022-09-26 10:05:00,148.28,148.39,147.44,147.58,60059.0,139.6926,139.7963,138.9013,139.0332,60059.0
2022-09-26 10:10:00,147.58,148.09,147.14,147.95,45097.0,139.0332,139.5136,138.6186,139.3817,45097.0
2022-09-26 10:15:00,147.98,148.6,147.9,148.33,52924.0,139.41,139.9941,139.3346,139.7397,52924.0
2022-09-26 10:20:00,148.32,148.59,147.85,148.27,69615.0,139.7303,139.9847,139.2875,139.6832,69615.0
2022-09-26 10:25:00,148.23,148.32,147.4,147.55,56898.0,139.6455,139.7303,138.8636,139.0049,56898.0
2022-09-26 10:30:00,147.58,147.68,147.19,147.52,42905.0,139.0332,139.1274,138.6657,138.9766,42905.0
2022-09-26 10:35:00,147.47,147.49,147.17,147.37,36668.0,138.9295,138.9484,138.6469,138.8353,36668.0
2022-09-26 10:40:00,147.41,147.48,146.5,146.78,89667.0,138.873,138.939,138.0157,138.2795,89667.0
2022-09-26 10:45:00,146.8,146.8,146.21,146.58,62984.0,138.2983,138.2983,137.7425,138.0911,62984.0
2022-09-26 10:50:00,146.52,146.79,146.39,146.55,56286.0,138.0345,138.2889,137.9121,138.0628,56286.0
2022-09-26 10:55:00,146.49,146.85,146.25,146.64,64696.0,138.0063,138.3454,137.7802,138.1476,64696.0
2022-09-26 11:00:00,146.68,146.8,146.4,146.44,34345.0,138.1853,138.2983,137.9215,137.9592,34345.0
2022-09-26 11:05:00,146.36,146.39,145.41,145.42,89545.0,137.8838,137.9121,136.9888,136.9983,89545.0
2022-09-26 11:10:00,145.43,145.63,145.3,145.59,41757.0,137.0077,137.1961,136.8852,137.1584,41757.0
2022-09-26 11:15:00,145.55,145.72,145.22,145.3,90044.0,137.1207,137.2809,136.8098,136.8852,90044.0
2022-09-26 11:20:00,145.26,145.62,145.26,145.45,33188.0,136.8475,137.1867,136.8475,137.0265,33188.0
2022-09-26 11:25:00,145.4,145.53,145.1,145.46,48033.0,136.9794,137.1019,136.6968,137.0359,48033.0
2022-09-26 11:30:00,145.45,145.83,145.42,145.56,54836.0,137.0265,137.3845,136.9983,137.1301,54836.0
2022-09-26 11:35:00,145.6,145.82,145.22,145.32,33511.0,137.1678,137.3751,136.8098,136.904,33511.0
2022-09-26 11:40:00,145.34,145.64,145.08,145.08,46593.0,136.9229,137.2055,136.6779,136.6779,46593.0
2022-09-26 11:45:00,145.07,145.3,144.81,145.26,57554.0,136.6685,136.8852,136.4236,136.8475,57554.0
2022-09-26 11:50:00,145.26,145.33,144.91,145.03,44398.0,136.8475,136.9135,136.5178,136.6308,44398.0
2022-09-26 11:55:00,145.12,145.32,144.97,145.15,32188.0,136.7156,136.904,136.5743,136.7439,32188.0
2022-09-26 12:00:00,145.09,145.31,144.99,145.1,27752.0,136.6874,136.8946,136.5932,136.6968,27752.0
2022-09-26 12:05:00,145.1,145.47,144.92,145.41,21390.0,136.6968,137.0454,136.5272,136.9888,21390.0
2022-09-26 12:10:00,145.41,145.61,145.28,145.33,19358.0,136.9888,137.1772,136.8664,136.9135,19358.0
2022-09-26 12:15:00,145.33,145.77,145.28,145.59,32774.0,136.9135,137.328,136.8664,137.1584,32774.0
2022-09-26 12:20:00,145.59,145.67,145.2,145.25,43022.0,137.1584,137.2338,136.791,136.8381,43022.0
2022-09-26 12:25:00,145.2,145.21,144.64,144.66,40277.0,136.791,136.8004,136.2634,136.2823,40277.0
2022-09-26 12:30:00,144.66,144.83,144.53,144.62,36117.0,136.2823,136.4424,136.1598,136.2446,36117.0
2022-09-26 12:35:00,144.67,144.8,144.46,144.71,38135.0,136.2917,136.4142,136.0939,136.3294,38135.0
2022-09-26 12:40:00,144.71,144.72,144.24,144.38,31624.0,136.3294,136.3388,135.8866,136.0185,31624.0
2022-09-26 12:45:00,144.38,144.86,144.38,144.65,22213.0,136.0185,136.4707,136.0185,136.2728,22213.0
2022-09-26 12:50:00,144.61,144.87,144.59,144.7,16994.0,136.2352,136.4801,136.2163,136.32,16994.0
2022-09-26 12:55:00,144.75,144.89,144.68,144.69,33649.0,136.3671,136.4989,136.3011,136.3105,33649.0
2022-09-26 13:00:00,144.65,144.9,144.53,144.6,24625.0,136.2728,136.5084,136.1598,136.2257,24625.0
2022-09-26 13:05:00,144.6,144.6,144.24,144.24,32489.0,136.2257,136.2257,135.8866,135.8866,32489.0
2022-09-26 13:10:00,144.24,144.3,143.7,143.71,38346.0,135.8866,135.9431,135.3779,135.3873,38346.0
2022-09-26 13:15:00,143.71,143.97,143.61,143.65,38096.0,135.3873,135.6322,135.2931,135.3308,38096.0
2022-09-26 13:20:00,143.61,143.86,143.3,143.4,40491.0,135.2931,135.5286,135.001,135.0952,40491.0
2022-09-26 13:25:00,143.38,143.52,143.18,143.52,32221.0,135.0764,135.2083,134.888,135.2083,32221.0
2022-09-26 13:30:00,143.41,143.88,143.41,143.66,35452.0,135.1047,135.5474,135.1047,135.3402,35452.0
2022-09-26 13:35:00,143.67,143.94,143.55,143.87,26602.0,135.3496,135.604,135.2366,135.538,26602.0
2022-09-26 13:40:00,143.84,143.9,143.55,143.64,31045.0,135.5098,135.5663,135.2366,135.3213,31045.0
2022-09-26 13:45:00,143.62,144.12,143.57,143.93,22656.0,135.3025,135.7735,135.2554,135.5945,22656.0
2022-09-26 13:50:00,143.87,144.13,143.42,143.59,44301.0,135.538,135.783,135.1141,135.2742,44301.0
2022-09-26 13:55:00,143.56,143.56,142.89,142.95,82625.0,135.246,135.246,134.6148,134.6713,82625.0
2022-09-26 14:00:00,142.97,143.17,142.91,143.17,41005.0,134.6901,134.8786,134.6336,134.8786,41005.0
2022-09-26 14:05:00,143.1,143.33,142.98,143.29,52623.0,134.8126,135.0293,134.6996,134.9916,52623.0
2022-09-26 14:10:00,143.34,143.41,142.93,143.0,42606.0,135.0387,135.1047,134.6525,134.7184,42606.0
2022-09-26 14:15:00,142.97,143.12,142.83,142.87,31170.0,134.6901,134.8315,134.5582,134.5959,31170.0
2022-09-26 14:20:00,142.86,143.03,142.74,142.99,55497.0,134.5865,134.7467,134.4735,134.709,55497.0
2022-09-26 14:25:00,142.99,143.01,142.58,142.65,33458.0,134.709,134.7278,134.3227,134.3887,33458.0
2022-09-26 14:30:00,142.62,142.87,142.58,142.67,34249.0,134.3604,134.5959,134.3227,134.4075,34249.0
2022-09-26 14:35:00,142.73,142.73,142.43,142.56,46861.0,134.464,134.464,134.1814,134.3039,46861.0
2022-09-26 14:40:00,142.56,142.73,142.4,142.73,36968.0,134.3039,134.464,134.1532,134.464,36968.0
2022-09-26 14:45:00,142.72,143.45,142.64,143.38,80399.0,134.4546,135.1423,134.3793,135.0764,80399.0
2022-09-26 14:50:00,143.35,143.43,143.0,143.3,43718.0,135.0481,135.1235,134.7184,135.001,43718.0
2022-09-26 14:55:00,143.28,143.28,143.02,143.11,22121.0,134.9822,134.9822,134.7372,134.822,22121.0
2022-09-26 15:00:00,143.1,143.37,142.89,143.21,41030.0,134.8126,135.067,134.6148,134.9162,41030.0
2022-09-26 15:05:00,143.25,143.5,143.13,143.43,25503.0,134.9539,135.1894,134.8409,135.1235,25503.0
2022-09-26 15:10:00,143.43,143.45,143.08,143.14,28738.0,135.1235,135.1423,134.7938,134.8503,28738.0
2022-09-26 15:15:00,143.14,143.29,142.73,143.15,56966.0,134.8503,134.9916,134.464,134.8597,56966.0
2022-09-26 15:20:00,143.12,143.36,143.0,143.0,44040.0,134.8315,135.0576,134.7184,134.7184,44040.0
2022-09-26 15:25:00,143.02,143.21,142.91,143.21,38745.0,134.7372,134.9162,134.6336,134.9162,38745.0
2022-09-26 15:30:00,143.23,143.34,143.04,143.21,63892.0,134.9351,135.0387,134.7561,134.9162,63892.0
2022-09-26 15:35:00,143.21,143.5,143.06,143.16,60151.0,134.9162,135.1894,134.7749,134.8691,60151.0
2022-09-26 15:40:00,143.12,143.41,142.86,143.11,86325.0,134.8315,135.1047,134.5865,134.822,86325.0
2022-09-26 15:45:00,143.13,143.33,143.02,143.29,78637.0,134.8409,135.0293,134.7372,134.9916,78637.0
2022-09-26 15:50:00,143.29,143.61,142.88,143.36,132708.0,134.9916,135.2931,134.6054,135.0576,132708.0
2022-09-26 15:55:00,143.36,143.36,142.72,142.95,198195.0,135.0576,135.0576,134.4546,134.6713,198195.0
2022-09-27 09:30:00,143.5,143.64,142.63,143.5,164370.0,135.1894,135.3213,134.3698,135.1894,164370.0
2022-09-27 09:35:00,143.6,143.75,142.22,143.31,84176.0,135.2837,135.425,133.9836,135.0105,84176.0
2022-09-27 09:40:00,143.32,143.62,142.9,143.43,86458.0,135.0199,135.3025,134.6242,135.1235,86458.0
2022-09-27 09:45:00,143.32,143.55,142.67,142.67,78846.0,135.0199,135.2366,134.4075,134.4075,78846.0
2022-09-27 09:50:00,142.8,143.66,142.4,143.6,133731.0,134.53,135.3402,134.1532,135.2837,133731.0
2022-09-27 09:55:00,143.6,143.86,143.18,143.34,83219.0,135.2837,135.5286,134.888,135.0387,83219.0
2022-09-27 10:00:00,143.33,143.41,142.5,143.24,57540.0,135.0293,135.1047,134.2474,134.9445,57540.0
2022-09-27 10:05:00,143.14,143.58,142.43,143.04,45712.0,134.8503,135.2648,134.1814,134.7561,45712.0
2022-09-27 10:10:00,142.95,143.24,142.79,142.98,30950.0,134.6713,134.9445,134.5206,134.6996,30950.0
2022-09-27 10:15:00,143.03,144.19,143.01,143.87,74872.0,134.7467,135.8395,134.7278,135.538,74872.0
2022-09-27 10:20:00,143.78,144.13,143.56,143.92,38100.0,135.4532,135.783,135.246,135.5851,38100.0
2022-09-27 10:25:00,143.93,144.18,143.45,143.51,33427.0,135.5945,135.8301,135.1423,135.1989,33427.0
2022-09-27 10:30:00,143.55,144.0,143.54,143.81,26485.0,135.2366,135.6605,135.2271,135.4815,26485.0
2022-09-27 10:35:00,143.86,144.73,143.75,144.26,62795.0,135.5286,136.3482,135.425,135.9054,62795.0
2022-09-27 10:40:00,144.33,144.75,144.12,144.68,17997.0,135.9714,136.3671,135.7735,136.3011,17997.0
2022-09-27 10:45:00,144.75,144.76,144.36,144.48,28538.0,136.3671,136.3765,135.9996,136.1127,28538.0
2022-09-27 10:50:00,144.39,144.42,144.1,144.21,25379.0,136.0279,136.0562,135.7547,135.8583,25379.0
2022-09-27 10:55:00,144.26,144.48,144.01,144.26,49306.0,135.9054,136.1127,135.6699,135.9054,49306.0
2022-09-27 11:00:00,144.25,144.63,143.93,143.96,39805.0,135.896,136.254,135.5945,135.6228,39805.0
2022-09-27 11:05:00,144.03,144.34,143.78,144.28,24415.0,135.6888,135.9808,135.4532,135.9243,24415.0
2022-09-27 11:10:00,144.31,144.39,143.84,143.9,14417.0,135.9525,136.0279,135.5098,135.5663,14417.0
2022-09-27 11:15:00,143.86,143.94,143.22,143.22,43744.0,135.5286,135.604,134.9257,134.9257,43744.0
2022-09-27 11:20:00,143.22,143.56,142.85,143.13,28348.0,134.9257,135.246,134.5771,134.8409,28348.0
2022-09-27 11:25:00,143.14,143.14,142.51,142.73,22557.0,134.8503,134.8503,134.2568,134.464,22557.0
2022-09-27 11:30:00,142.65,143.38,142.65,143.27,31743.0,134.3887,135.0764,134.3887,134.9728,31743.0
2022-09-27 11:35:00,143.21,143.3,142.93,143.02,25188.0,134.9162,135.001,134.6525,134.7372,25188.0
2022-09-27 11:40:00,142.97,143.06,142.74,142.78,17532.0,134.6901,134.7749,134.4735,134.5111,17532.0
2022-09-27 11:45:00,142.76,142.9,142.65,142.72,17065.0,134.4923,134.6242,134.3887,134.4546,17065.0
2022-09-27 11:50:00,142.72,143.02,142.59,142.72,31911.0,134.4546,134.7372,134.3321,134.4546,31911.0
2022-09-27 11:55:00,142.67,142.71,142.45,142.48,18069.0,134.4075,134.4452,134.2003,134.2285,18069.0
2022-09-27 12:00:00,142.57,142.57,142.17,142.46,58305.0,134.3133,134.3133,133.9365,134.2097,58305.0
2022-09-27 12:05:00,142.43,142.67,142.23,142.42,48857.0,134.1814,134.4075,133.993,134.172,48857.0
2022-09-27 12:10:00,142.41,142.41,141.93,142.21,38209.0,134.1626,134.1626,133.7104,133.9742,38209.0
2022-09-27 12:15:00,142.21,142.21,141.91,141.99,60896.0,133.9742,133.9742,133.6915,133.7669,60896.0
2022-09-27 12:20:00,141.99,142.4,141.97,142.07,23277.0,133.7669,134.1532,133.7481,133.8423,23277.0
2022-09-27 12:25:00,142.09,142.49,142.03,142.23,32123.0,133.8611,134.2379,133.8046,133.993,32123.0
2022-09-27 12:30:00,142.25,142.62,142.22,142.52,9613.0,134.0118,134.3604,133.9836,134.2662,9613.0
2022-09-27 12:35:00,142.55,142.55,142.2,142.25,16729.0,134.2945,134.2945,133.9647,134.0118,16729.0
2022-09-27 12:40:00,142.31,142.49,142.23,142.33,12515.0,134.0684,134.2379,133.993,134.0872,12515.0
2022-09-27 12:45:00,142.28,142.54,142.24,142.49,20583.0,134.0401,134.285,134.0024,134.2379,20583.0
2022-09-27 12:50:00,142.52,143.26,142.27,143.26,25675.0,134.2662,134.9633,134.0307,134.9633,25675.0
2022-09-27 12:55:00,143.17,143.96,143.09,143.75,63182.0,134.8786,135.6228,134.8032,135.425,63182.0
2022-09-27 13:00:00,143.71,143.71,143.07,143.21,34169.0,135.3873,135.3873,134.7843,134.9162,34169.0
2022-09-27 13:05:00,143.22,143.41,143.08,143.17,27953.0,134.9257,135.1047,134.7938,134.8786,27953.0
2022-09-27 13:10:00,143.16,143.21,142.76,143.0,26925.0,134.8691,134.9162,134.4923,134.7184,26925.0
2022-09-27 13:15:00,142.93,143.0,142.78,142.87,12724.0,134.6525,134.7184,134.5111,134.5959,12724.0
2022-09-27 13:20:00,142.87,142.99,142.6,142.93,26872.0,134.5959,134.709,134.3416,134.6525,26872.0
2022-09-27 13:25:00,142.94,143.41,142.91,143.22,24413.0,134.6619,135.1047,134.6336,134.9257,24413.0
2022-09-27 13:30:00,143.11,143.53,143.1,143.49,24471.0,134.822,135.2177,134.8126,135.18,24471.0
2022-09-27 13:35:00,143.52,143.53,143.21,143.25,21689.0,135.2083,135.2177,134.9162,134.9539,21689.0
2022-09-27 13:40:00,143.28,143.28,142.84,142.9,19278.0,134.9822,134.9822,134.5677,134.6242,19278.0
2022-09-27 13:45:00,142.9,143.42,142.9,143.42,33894.0,134.6242,135.1141,134.6242,135.1141,33894.0
2022-09-27 13:50:00,143.43,143.56,143.24,143.27,18469.0,135.1235,135.246,134.9445,134.9728,18469.0
2022-09-27 13:55:00,143.26,143.43,143.06,143.36,11419.0,134.9633,135.1235,134.7749,135.0576,11419.0
2022-09-27 14:00:00,143.29,143.97,143.28,143.91,26075.0,134.9916,135.6322,134.9822,135.5757,26075.0
2022-09-27 14:05:00,143.88,144.0,143.74,143.85,14843.0,135.5474,135.6605,135.4155,135.5192,14843.0
2022-09-27 14:10:00,143.81,143.92,143.61,143.74,16208.0,135.4815,135.5851,135.2931,135.4155,16208.0
2022-09-27 14:15:00,143.61,143.64,143.41,143.45,11595.0,135.2931,135.3213,135.1047,135.1423,11595.0
2022-09-27 14:20:00,143.51,143.82,143.51,143.81,13002.0,135.1989,135.4909,135.1989,135.4815,13002.0
2022-09-27 14:25:00,143.75,144.04,143.74,143.92,17208.0,135.425,135.6982,135.4155,135.5851,17208.0
2022-09-27 14:30:00,143.96,144.25,143.68,144.21,34425.0,135.6228,135.896,135.359,135.8583,34425.0
2022-09-27 14:35:00,144.18,144.84,144.11,144.71,59340.0,135.8301,136.4518,135.7641,136.3294,59340.0
2022-09-27 14:40:00,144.71,144.94,144.56,144.62,27046.0,136.3294,136.5461,136.1881,136.2446,27046.0
2022-09-27 14:45:00,144.61,145.27,144.58,145.24,39298.0,136.2352,136.8569,136.2069,136.8287,39298.0
2022-09-27 14:50:00,145.18,145.32,145.01,145.05,25983.0,136.7722,136.904,136.612,136.6497,25983.0
2022-09-27 14:55:00,144.98,145.39,144.89,145.29,28946.0,136.5837,136.97,136.4989,136.8758,28946.0
2022-09-27 15:00:00,145.31,145.37,144.74,145.06,23755.0,136.8946,136.9511,136.3576,136.6591,23755.0
2022-09-27 15:05:00,145.01,145.09,144.75,145.04,25661.0,136.612,136.6874,136.3671,136.6403,25661.0
2022-09-27 15:10:00,145.0,145.14,144.85,144.99,13506.0,136.6026,136.7345,136.4613,136.5932,13506.0
2022-09-27 15:15:00,144.99,145.32,144.78,145.25,20507.0,136.5932,136.904,136.3953,136.8381,20507.0
2022-09-27 15:20:00,145.22,145.59,145.18,145.27,23142.0,136.8098,137.1584,136.7722,136.8569,23142.0
2022-09-27 15:25:00,145.28,145.3,145.0,145.2,23773.0,136.8664,136.8852,136.6026,136.791,23773.0
2022-09-27 15:30:00,145.22,145.26,144.83,144.95,29538.0,136.8098,136.8475,136.4424,136.5555,29538.0
2022-09-27 15:35:00,144.89,145.14,144.68,144.77,31625.0,136.4989,136.7345,136.3011,136.3859,31625.0
2022-09-27 15:40:00,144.73,145.17,144.65,145.09,40995.0,136.3482,136.7627,136.2728,136.6874,40995.0
2022-09-27 15:45:00,145.05,145.1,144.64,144.74,44086.0,136.6497,136.6968,136.2634,136.3576,44086.0
2022-09-27 15:50:00,144.77,145.39,144.74,145.33,68353.0,136.3859,136.97,136.3576,136.9135,68353.0
2022-09-27 15:55:00,145.31,145.42,144.77,145.04,140410.0,136.8946,136.9983,136.3859,136.6403,140410.0
2022-09-28 09:30:00,145.72,145.75,144.73,145.05,124945.0,137.2809,137.3091,136.3482,136.6497,124945.0
2022-09-28 09:35:00,145.19,146.0,145.02,145.75,31229.0,136.7816,137.5447,136.6214,137.3091,31229.0
2022-09-28 09:40:00,145.87,146.75,145.83,146.67,24260.0,137.4222,138.2512,137.3845,138.1759,24260.0
2022-09-28 09:45:00,146.71,147.13,146.35,147.02,54902.0,138.2135,138.6092,137.8744,138.5056,54902.0
2022-09-28 09:50:00,146.98,147.41,146.71,147.08,43750.0,138.4679,138.873,138.2135,138.5621,43750.0
2022-09-28 09:55:00,146.95,147.36,146.64,147.11,108467.0,138.4396,138.8259,138.1476,138.5904,108467.0
2022-09-28 10:00:00,147.17,147.45,146.42,146.67,45643.0,138.6469,138.9107,137.9403,138.1759,45643.0
2022-09-28 10:05:00,146.72,146.99,146.29,146.29,38818.0,138.223,138.4773,137.8179,137.8179,38818.0
2022-09-28 10:10:00,146.39,147.04,146.26,146.93,43132.0,137.9121,138.5244,137.7896,138.4208,43132.0
2022-09-28 10:15:00,146.97,147.35,146.64,147.23,29867.0,138.4585,138.8165,138.1476,138.7034,29867.0
2022-09-28 10:20:00,147.25,147.89,147.09,147.89,26181.0,138.7223,139.3252,138.5715,139.3252,26181.0
2022-09-28 10:25:00,147.85,147.98,147.28,147.8,59413.0,139.2875,139.41,138.7505,139.2404,59413.0
2022-09-28 10:30:00,147.97,148.38,147.72,148.25,29648.0,139.4006,139.7868,139.1651,139.6644,29648.0
2022-09-28 10:35:00,148.25,148.64,148.09,148.18,39170.0,139.6644,140.0318,139.5136,139.5984,39170.0
2022-09-28 10:40:00,148.15,148.68,148.15,148.65,25903.0,139.5702,140.0695,139.5702,140.0412,25903.0
2022-09-28 10:45:00,148.62,148.96,148.5,148.69,45162.0,140.0129,140.3332,139.8999,140.0789,45162.0
2022-09-28 10:50:00,148.74,148.95,148.53,148.93,26200.0,140.126,140.3238,139.9281,140.305,26200.0
2022-09-28 10:55:00,148.88,148.94,148.48,148.48,29225.0,140.2579,140.3144,139.881,139.881,29225.0
2022-09-28 11:00:00,148.41,148.96,148.25,148.82,13944.0,139.8151,140.3332,139.6644,140.2013,13944.0
2022-09-28 11:05:00,148.78,149.01,148.53,148.87,21108.0,140.1637,140.3803,139.9281,140.2485,21108.0
2022-09-28 11:10:00,148.73,149.26,148.65,149.16,44578.0,140.1166,140.6159,140.0412,140.5217,44578.0
2022-09-28 11:15:00,149.26,149.3,148.97,149.21,32092.0,140.6159,140.6535,140.3427,140.5688,32092.0
2022-09-28 11:20:00,149.23,149.81,149.22,149.58,41162.0,140.5876,141.134,140.5782,140.9173,41162.0
2022-09-28 11:25:00,149.59,149.9,149.45,149.52,88220.0,140.9268,141.2188,140.7949,140.8608,88220.0
2022-09-28 11:30:00,149.53,149.53,148.74,148.92,34162.0,140.8702,140.8702,140.126,140.2956,34162.0
2022-09-28 11:35:00,148.94,149.1,148.54,148.57,23583.0,140.3144,140.4651,139.9376,139.9658,23583.0
2022-09-28 11:40:00,148.59,149.15,148.53,149.08,28600.0,139.9847,140.5122,139.9281,140.4463,28600.0
2022-09-28 11:45:00,149.14,149.56,148.92,149.28,23954.0,140.5028,140.8985,140.2956,140.6347,23954.0
2022-09-28 11:50:00,149.34,149.5,149.26,149.44,13440.0,140.6912,140.842,140.6159,140.7854,13440.0
2022-09-28 11:55:00,149.42,149.5,149.04,149.32,29169.0,140.7666,140.842,140.4086,140.6724,29169.0
2022-09-28 12:00:00,149.37,149.42,149.2,149.33,14487.0,140.7195,140.7666,140.5593,140.6818,14487.0
2022-09-28 12:05:00,149.32,149.33,148.82,148.91,33368.0,140.6724,140.6818,140.2013,140.2861,33368.0
2022-09-28 12:10:00,148.95,149.32,148.94,149.22,21851.0,140.3238,140.6724,140.3144,140.5782,21851.0
2022-09-28 12:15:00,149.22,149.7,149.18,149.7,49582.0,140.5782,141.0304,140.5405,141.0304,49582.0
2022-09-28 12:20:00,149.7,149.76,149.21,149.21,18925.0,141.0304,141.0869,140.5688,140.5688,18925.0
2022-09-28 12:25:00,149.18,149.37,149.0,149.09,12391.0,140.5405,140.7195,140.3709,140.4557,12391.0
2022-09-28 12:30:00,149.06,149.26,148.93,149.24,12919.0,140.4274,140.6159,140.305,140.597,12919.0
2022-09-28 12:35:00,149.16,149.27,148.78,148.81,21148.0,140.5217,140.6253,140.1637,140.1919,21148.0
2022-09-28 12:40:00,148.78,149.05,148.72,149.0,21652.0,140.1637,140.418,140.1071,140.3709,21652.0
2022-09-28 12:45:00,149.01,149.29,149.0,149.03,10967.0,140.3803,140.6441,140.3709,140.3992,10967.0
2022-09-28 12:50:00,149.03,149.06,148.76,148.94,9963.0,140.3992,140.4274,140.1448,140.3144,9963.0
2022-09-28 12:55:00,148.91,148.98,148.73,148.95,11576.0,140.2861,140.3521,140.1166,140.3238,11576.0
2022-09-28 13:00:00,148.97,149.02,148.66,148.92,19587.0,140.3427,140.3898,140.0506,140.2956,19587.0
2022-09-28 13:05:00,148.95,149.42,148.95,149.42,20898.0,140.3238,140.7666,140.3238,140.7666,20898.0
2022-09-28 13:10:00,149.34,149.5,149.2,149.2,22422.0,140.6912,140.842,140.5593,140.5593,22422.0
2022-09-28 13:15:00,149.26,149.37,149.13,149.29,13346.0,140.6159,140.7195,140.4934,140.6441,13346.0
2022-09-28 13:20:00,149.25,149.44,149.15,149.41,17249.0,140.6064,140.7854,140.5122,140.7572,17249.0
2022-09-28 13:25:00,149.4,149.4,149.09,149.18,7455.0,140.7478,140.7478,140.4557,140.5405,7455.0
2022-09-28 13:30:00,149.14,149.5,149.06,149.5,5525.0,140.5028,140.842,140.4274,140.842,5525.0
2022-09-28 13:35:00,149.5,149.6,149.4,149.47,14822.0,140.842,140.9362,140.7478,140.8137,14822.0
2022-09-28 13:40:00,149.48,149.5,149.34,149.36,9753.0,140.8231,140.842,140.6912,140.7101,9753.0
2022-09-28 13:45:00,149.34,149.49,149.24,149.49,17698.0,140.6912,140.8325,140.597,140.8325,17698.0
2022-09-28 13:50:00,149.44,149.49,149.26,149.36,11018.0,140.7854,140.8325,140.6159,140.7101,11018.0
2022-09-28 13:55:00,149.37,149.4,149.14,149.32,15866.0,140.7195,140.7478,140.5028,140.6724,15866.0
2022-09-28 14:00:00,149.34,149.52,149.32,149.43,13440.0,140.6912,140.8608,140.6724,140.776,13440.0
2022-09-28 14:05:00,149.45,149.52,149.4,149.46,16136.0,140.7949,140.8608,140.7478,140.8043,16136.0
2022-09-28 14:10:00,149.42,149.49,149.29,149.36,9435.0,140.7666,140.8325,140.6441,140.7101,9435.0
2022-09-28 14:15:00,149.31,149.38,149.05,149.24,21921.0,140.663,140.7289,140.418,140.597,21921.0
2022-09-28 14:20:00,149.28,149.28,149.04,149.04,30683.0,140.6347,140.6347,140.4086,140.4086,30683.0
2022-09-28 14:25:00,149.08,149.22,149.0,149.19,19002.0,140.4463,140.5782,140.3709,140.5499,19002.0
2022-09-28 14:30:00,149.2,149.5,149.18,149.36,20610.0,140.5593,140.842,140.5405,140.7101,20610.0
2022-09-28 14:35:00,149.36,149.49,149.3,149.4,9226.0,140.7101,140.8325,140.6535,140.7478,9226.0
2022-09-28 14:40:00,149.36,149.36,148.94,149.07,17486.0,140.7101,140.7101,140.3144,140.4369,17486.0
2022-09-28 14:45:00,149.09,149.18,149.0,149.15,12477.0,140.4557,140.5405,140.3709,140.5122,12477.0
2022-09-28 14:50:00,149.15,149.29,149.13,149.24,15578.0,140.5122,140.6441,140.4934,140.597,15578.0
2022-09-28 14:55:00,149.19,149.27,149.04,149.12,17753.0,140.5499,140.6253,140.4086,140.484,17753.0
2022-09-28 15:00:00,149.14,149.63,149.09,149.51,30491.0,140.5028,140.9644,140.4557,140.8514,30491.0
2022-09-28 15:05:00,149.53,149.84,149.44,149.75,34203.0,140.8702,141.1623,140.7854,141.0775,34203.0
2022-09-28 15:10:00,149.73,149.84,149.6,149.8,23365.0,141.0586,141.1623,140.9362,141.1246,23365.0
2022-09-28 15:15:00,149.79,150.12,149.7,150.03,53076.0,141.1152,141.4261,141.0304,141.3413,53076.0
2022-09-28 15:20:00,150.01,150.5,149.96,150.45,80708.0,141.3224,141.7841,141.2753,141.7369,80708.0
2022-09-28 15:25:00,150.46,150.81,150.4,150.7,67848.0,141.7464,142.0761,141.6898,141.9725,67848.0
2022-09-28 15:30:00,150.7,151.08,150.67,151.06,52524.0,141.9725,142.3305,141.9442,142.3116,52524.0
2022-09-28 15:35:00,151.08,151.11,150.49,150.53,69923.0,142.3305,142.3587,141.7746,141.8123,69923.0
2022-09-28 15:40:00,150.46,150.58,150.32,150.47,41053.0,141.7464,141.8594,141.6145,141.7558,41053.0
2022-09-28 15:45:00,150.46,150.69,150.39,150.53,52923.0,141.7464,141.9631,141.6804,141.8123,52923.0
2022-09-28 15:50:00,150.47,150.47,149.95,149.96,118975.0,141.7558,141.7558,141.2659,141.2753,118975.0
2022-09-28 15:55:00,149.95,150.2,149.9,149.93,396773.0,141.2659,141.5014,141.2188,141.2471,396773.0
2022-09-29 09:30:00,147.9,148.5,147.33,148.02,132784.0,139.3346,139.8999,138.7976,139.4477,132784.0
2022-09-29 09:35:00,147.9,148.02,147.72,147.97,23033.0,139.3346,139.4477,139.1651,139.4006,23033.0
2022-09-29 09:40:00,147.89,148.08,147.54,147.66,33921.0,139.3252,139.5042,138.9955,139.1085,33921.0
2022-09-29 09:45:00,147.66,148.21,147.4,147.46,64696.0,139.1085,139.6267,138.8636,138.9201,64696.0
2022-09-29 09:50:00,147.46,148.42,147.46,148.31,33340.0,138.9201,139.8245,138.9201,139.7209,33340.0
2022-09-29 09:55:00,148.33,148.91,148.22,148.65,29887.0,139.7397,140.2861,139.6361,140.0412,29887.0
2022-09-29 10:00:00,148.64,148.78,148.21,148.49,16985.0,140.0318,140.1637,139.6267,139.8905,16985.0
2022-09-29 10:05:00,148.53,149.02,148.53,148.99,40504.0,139.9281,140.3898,139.9281,140.3615,40504.0
2022-09-29 10:10:00,148.99,149.37,148.94,149.1,34447.0,140.3615,140.7195,140.3144,140.4651,34447.0
2022-09-29 10:15:00,149.2,149.26,148.47,148.75,66009.0,140.5593,140.6159,139.8716,140.1354,66009.0
2022-09-29 10:20:00,148.75,148.91,148.68,148.84,68465.0,140.1354,140.2861,140.0695,140.2202,68465.0
2022-09-29 10:25:00,148.83,148.97,148.62,148.86,31811.0,140.2108,140.3427,140.0129,140.239,31811.0
2022-09-29 10:30:00,148.83,148.83,148.04,148.25,65353.0,140.2108,140.2108,139.4665,139.6644,65353.0
2022-09-29 10:35:00,148.25,148.25,147.44,147.89,75804.0,139.6644,139.6644,138.9013,139.3252,75804.0
2022-09-29 10:40:00,147.88,148.1,147.76,147.88,23212.0,139.3158,139.523,139.2027,139.3158,23212.0
2022-09-29 10:45:00,147.95,148.24,147.94,148.05,27357.0,139.3817,139.6549,139.3723,139.4759,27357.0
2022-09-29 10:50:00,148.0,148.39,147.92,148.3,72180.0,139.4288,139.7963,139.3535,139.7115,72180.0
2022-09-29 10:55:00,148.29,148.73,148.19,148.44,109651.0,139.702,140.1166,139.6078,139.8434,109651.0
2022-09-29 11:00:00,148.42,148.81,148.38,148.62,20170.0,139.8245,140.1919,139.7868,140.0129,20170.0
2022-09-29 11:05:00,148.56,149.28,148.49,149.26,15311.0,139.9564,140.6347,139.8905,140.6159,15311.0
2022-09-29 11:10:00,149.24,149.35,148.74,148.9,15938.0,140.597,140.7007,140.126,140.2767,15938.0
2022-09-29 11:15:00,148.89,148.94,148.57,148.74,7492.0,140.2673,140.3144,139.9658,140.126,7492.0
2022-09-29 11:20:00,148.64,148.9,148.45,148.57,19098.0,140.0318,140.2767,139.8528,139.9658,19098.0
2022-09-29 11:25:00,148.53,149.18,148.53,149.14,20788.0,139.9281,140.5405,139.9281,140.5028,20788.0
2022-09-29 11:30:00,149.17,149.26,148.84,148.93,11876.0,140.5311,140.6159,140.2202,140.305,11876.0
2022-09-29 11:35:00,148.86,149.12,148.75,149.12,27088.0,140.239,140.484,140.1354,140.484,27088.0
2022-09-29 11:40:00,149.08,149.2,148.88,149.11,25533.0,140.4463,140.5593,140.2579,140.4746,25533.0
2022-09-29 11:45:00,149.09,149.63,148.97,149.63,21222.0,140.4557,140.9644,140.3427,140.9644,21222.0
2022-09-29 11:50:00,149.62,150.38,149.47,150.38,63485.0,140.955,141.671,140.8137,141.671,63485.0
2022-09-29 11:55:00,150.34,150.61,150.27,150.41,58983.0,141.6333,141.8877,141.5674,141.6993,58983.0
2022-09-29 12:00:00,150.45,150.45,149.57,149.66,31611.0,141.7369,141.7369,140.9079,140.9927,31611.0
2022-09-29 12:05:00,149.68,150.05,149.61,149.81,30858.0,141.0115,141.3601,140.9456,141.134,30858.0
2022-09-29 12:10:00,149.8,149.8,149.47,149.48,18673.0,141.1246,141.1246,140.8137,140.8231,18673.0
2022-09-29 12:15:00,149.49,149.69,149.37,149.44,15496.0,140.8325,141.021,140.7195,140.7854,15496.0
2022-09-29 12:20:00,149.45,149.48,149.27,149.38,27318.0,140.7949,140.8231,140.6253,140.7289,27318.0
2022-09-29 12:25:00,149.36,149.49,149.3,149.37,17870.0,140.7101,140.8325,140.6535,140.7195,17870.0
2022-09-29 12:30:00,149.32,149.69,149.3,149.69,20154.0,140.6724,141.021,140.6535,141.021,20154.0
2022-09-29 12:35:00,149.66,149.7,149.46,149.63,18175.0,140.9927,141.0304,140.8043,140.9644,18175.0
2022-09-29 12:40:00,149.65,149.67,149.35,149.47,11929.0,140.9833,141.0021,140.7007,140.8137,11929.0
2022-09-29 12:45:00,149.45,149.56,149.31,149.38,14825.0,140.7949,140.8985,140.663,140.7289,14825.0
2022-09-29 12:50:00,149.38,149.53,149.35,149.48,23737.0,140.7289,140.8702,140.7007,140.8231,23737.0
2022-09-29 12:55:00,149.48,149.51,149.09,149.24,17267.0,140.8231,140.8514,140.4557,140.597,17267.0
2022-09-29 13:00:00,149.2,149.24,148.83,149.0,26953.0,140.5593,140.597,140.2108,140.3709,26953.0
2022-09-29 13:05:00,149.0,149.01,148.69,148.72,12730.0,140.3709,140.3803,140.0789,140.1071,12730.0
2022-09-29 13:10:00,148.7,149.04,148.68,148.94,16124.0,140.0883,140.4086,140.0695,140.3144,16124.0
2022-09-29 13:15:00,148.95,148.96,148.75,148.75,17039.0,140.3238,140.3332,140.1354,140.1354,17039.0
2022-09-29 13:20:00,148.74,148.74,148.48,148.58,19550.0,140.126,140.126,139.881,139.9752,19550.0
2022-09-29 13:25:00,148.59,148.8,148.59,148.65,11419.0,139.9847,140.1825,139.9847,140.0412,11419.0
2022-09-29 13:30:00,148.67,149.09,148.56,149.08,30973.0,140.06,140.4557,139.9564,140.4463,30973.0
2022-09-29 13:35:00,149.06,149.07,148.8,148.86,10491.0,140.4274,140.4369,140.1825,140.239,10491.0
2022-09-29 13:40:00,148.8,148.82,148.5,148.55,11156.0,140.1825,140.2013,139.8999,139.947,11156.0
2022-09-29 13:45:00,148.53,148.59,148.48,148.5,24903.0,139.9281,139.9847,139.881,139.8999,24903.0
2022-09-29 13:50:00,148.51,148.56,148.42,148.51,25917.0,139.9093,139.9564,139.8245,139.9093,25917.0
2022-09-29 13:55:00,148.52,148.59,148.48,148.55,24366.0,139.9187,139.9847,139.881,139.947,24366.0
2022-09-29 14:00:00,148.51,148.63,148.45,148.58,25967.0,139.9093,140.0224,139.8528,139.9752,25967.0
2022-09-29 14:05:00,148.57,148.91,148.56,148.84,13294.0,139.9658,140.2861,139.9564,140.2202,13294.0
2022-09-29 14:10:00,148.87,148.89,148.67,148.72,8697.0,140.2485,140.2673,140.06,140.1071,8697.0
2022-09-29 14:15:00,148.71,148.75,148.5,148.51,13594.0,140.0977,140.1354,139.8999,139.9093,13594.0
2022-09-29 14:20:00,148.54,148.8,148.53,148.7,12986.0,139.9376,140.1825,139.9281,140.0883,12986.0
2022-09-29 14:25:00,148.69,148.93,148.68,148.79,11287.0,140.0789,140.305,140.0695,140.1731,11287.0
2022-09-29 14:30:00,148.81,149.11,148.71,148.72,11794.0,140.1919,140.4746,140.0977,140.1071,11794.0
2022-09-29 14:35:00,148.71,149.31,148.71,149.28,19657.0,140.0977,140.663,140.0977,140.6347,19657.0
2022-09-29 14:40:00,149.3,149.36,149.12,149.22,18716.0,140.6535,140.7101,140.484,140.5782,18716.0
2022-09-29 14:45:00,149.2,149.47,149.2,149.33,22999.0,140.5593,140.8137,140.5593,140.6818,22999.0
2022-09-29 14:50:00,149.28,149.37,149.17,149.18,37167.0,140.6347,140.7195,140.5311,140.5405,37167.0
2022-09-29 14:55:00,149.19,149.27,149.06,149.12,50759.0,140.5499,140.6253,140.4274,140.484,50759.0
2022-09-29 15:00:00,149.17,149.98,149.11,149.98,78984.0,140.5311,141.2942,140.4746,141.2942,78984.0
2022-09-29 15:05:00,149.96,150.28,149.92,150.12,74410.0,141.2753,141.5768,141.2376,141.4261,74410.0
2022-09-29 15:10:00,150.15,150.48,150.0,150.4,49141.0,141.4543,141.7652,141.313,141.6898,49141.0
2022-09-29 15:15:00,150.39,150.52,150.11,150.52,46476.0,141.6804,141.8029,141.4166,141.8029,46476.0
2022-09-29 15:20:00,150.52,150.88,150.52,150.84,51957.0,141.8029,142.142,141.8029,142.1044,51957.0
2022-09-29 15:25:00,150.8,150.88,150.7,150.71,49936.0,142.0667,142.142,141.9725,141.9819,49936.0
2022-09-29 15:30:00,150.7,151.07,150.69,151.03,69981.0,141.9725,142.321,141.9631,142.2834,69981.0
2022-09-29 15:35:00,151.05,151.72,150.93,151.45,121986.0,142.3022,142.9334,142.1892,142.679,121986.0
2022-09-29 15:40:00,151.46,151.7,151.2,151.59,128949.0,142.6885,142.9146,142.4435,142.8109,128949.0
2022-09-29 15:45:00,151.59,151.6,151.04,151.36,118448.0,142.8109,142.8203,142.2928,142.5942,118448.0
2022-09-29 15:50:00,151.37,152.13,151.37,152.08,235657.0,142.6037,143.3197,142.6037,143.2726,235657.0
2022-09-29 15:55:00,152.1,152.61,151.98,152.49,499425.0,143.2914,143.7719,143.1783,143.6588,499425.0
2022-09-30 09:30:00,150.95,152.3,150.89,151.24,93046.0,142.208,143.4798,142.1515,142.4812,93046.0
2022-09-30 09:35:00,151.23,151.85,150.36,150.84,52780.0,142.4718,143.0559,141.6522,142.1044,52780.0
2022-09-30 09:40:00,150.87,152.34,150.82,151.81,38002.0,142.1326,143.5175,142.0855,143.0182,38002.0
2022-09-30 09:45:00,151.72,151.86,150.98,151.84,36505.0,142.9334,143.0653,142.2363,143.0465,36505.0
2022-09-30 09:50:00,151.9,152.94,151.65,152.94,55742.0,143.103,144.0827,142.8675,144.0827,55742.0
2022-09-30 09:55:00,152.84,153.37,152.54,152.56,33512.0,143.9885,144.4878,143.7059,143.7248,33512.0
2022-09-30 10:00:00,152.66,152.8,152.11,152.43,46138.0,143.819,143.9509,143.3008,143.6023,46138.0
2022-09-30 10:05:00,152.33,152.59,152.05,152.18,18634.0,143.5081,143.753,143.2443,143.3668,18634.0
2022-09-30 10:10:00,152.18,152.37,151.74,152.13,21652.0,143.3668,143.5458,142.9522,143.3197,21652.0
2022-09-30 10:15:00,152.13,152.31,151.65,152.11,16094.0,143.3197,143.4892,142.8675,143.3008,16094.0
2022-09-30 10:20:00,152.07,152.18,151.49,151.82,28539.0,143.2631,143.3668,142.7167,143.0276,28539.0
2022-09-30 10:25:00,151.85,152.12,151.52,151.95,28495.0,143.0559,143.3102,142.745,143.1501,28495.0
2022-09-30 10:30:00,152.01,152.63,151.88,152.38,29990.0,143.2066,143.7907,143.0841,143.5552,29990.0
2022-09-30 10:35:00,152.41,152.81,152.33,152.35,28626.0,143.5834,143.9603,143.5081,143.5269,28626.0
2022-09-30 10:40:00,152.32,152.71,152.27,152.52,39152.0,143.4987,143.8661,143.4515,143.6871,39152.0
2022-09-30 10:45:00,152.52,152.68,151.76,152.3,21434.0,143.6871,143.8378,142.9711,143.4798,21434.0
2022-09-30 10:50:00,152.41,152.8,152.25,152.68,14763.0,143.5834,143.9509,143.4327,143.8378,14763.0
2022-09-30 10:55:00,152.63,153.07,152.45,152.84,31629.0,143.7907,144.2052,143.6211,143.9885,31629.0
2022-09-30 11:00:00,152.94,153.01,152.59,152.81,31360.0,144.0827,144.1487,143.753,143.9603,31360.0
2022-09-30 11:05:00,152.84,152.99,152.44,152.99,26881.0,143.9885,144.1299,143.6117,144.1299,26881.0
2022-09-30 11:10:00,152.97,153.0,152.61,152.82,26567.0,144.111,144.1393,143.7719,143.9697,26567.0
2022-09-30 11:15:00,152.84,152.88,152.58,152.69,18408.0,143.9885,144.0262,143.7436,143.8472,18408.0
2022-09-30 11:20:00,152.65,152.97,152.55,152.93,30238.0,143.8095,144.111,143.7153,144.0733,30238.0
2022-09-30 11:25:00,152.94,153.16,152.82,152.82,15722.0,144.0827,144.29,143.9697,143.9697,15722.0
2022-09-30 11:30:00,152.84,152.99,152.7,152.85,11491.0,143.9885,144.1299,143.8566,143.998,11491.0
2022-09-30 11:35:00,152.84,152.94,152.52,152.55,17021.0,143.9885,144.0827,143.6871,143.7153,17021.0
2022-09-30 11:40:00,152.61,152.61,152.21,152.3,40510.0,143.7719,143.7719,143.395,143.4798,40510.0
2022-09-30 11:45:00,152.39,152.63,152.32,152.43,31467.0,143.5646,143.7907,143.4987,143.6023,31467.0
2022-09-30 11:50:00,152.38,152.6,152.35,152.36,8117.0,143.5552,143.7624,143.5269,143.5363,8117.0
2022-09-30 11:55:00,152.32,152.51,152.28,152.47,21255.0,143.4987,143.6776,143.461,143.64,21255.0
2022-09-30 12:00:00,152.44,152.44,151.79,151.85,10731.0,143.6117,143.6117,142.9993,143.0559,10731.0
2022-09-30 12:05:00,151.83,152.07,151.76,151.9,29007.0,143.037,143.2631,142.9711,143.103,29007.0
2022-09-30 12:10:00,151.9,151.96,151.62,151.84,23898.0,143.103,143.1595,142.8392,143.0465,23898.0
2022-09-30 12:15:00,151.91,152.04,151.77,151.81,11797.0,143.1124,143.2349,142.9805,143.0182,11797.0
2022-09-30 12:20:00,151.76,151.81,151.53,151.62,9295.0,142.9711,143.0182,142.7544,142.8392,9295.0
2022-09-30 12:25:00,151.69,151.82,151.36,151.38,38652.0,142.9051,143.0276,142.5942,142.6131,38652.0
2022-09-30 12:30:00,151.35,151.75,151.34,151.66,11514.0,142.5848,142.9617,142.5754,142.8769,11514.0
2022-09-30 12:35:00,151.62,151.92,151.57,151.83,19802.0,142.8392,143.1218,142.7921,143.037,19802.0
2022-09-30 12:40:00,151.74,151.74,151.0,151.22,38997.0,142.9522,142.9522,142.2551,142.4624,38997.0
2022-09-30 12:45:00,151.2,151.42,151.09,151.18,10841.0,142.4435,142.6508,142.3399,142.4247,10841.0
2022-09-30 12:50:00,151.18,151.36,151.13,151.23,4925.0,142.4247,142.5942,142.3776,142.4718,4925.0
2022-09-30 12:55:00,151.23,151.28,151.06,151.2,8269.0,142.4718,142.5189,142.3116,142.4435,8269.0
2022-09-30 13:00:00,151.19,151.19,150.95,151.13,7738.0,142.4341,142.4341,142.208,142.3776,7738.0
2022-09-30 13:05:00,151.13,151.56,151.07,151.56,32170.0,142.3776,142.7827,142.321,142.7827,32170.0
2022-09-30 13:10:00,151.55,151.89,151.4,151.44,64738.0,142.7732,143.0936,142.6319,142.6696,64738.0
2022-09-30 13:15:00,151.41,151.56,151.37,151.41,7940.0,142.6414,142.7827,142.6037,142.6414,7940.0
2022-09-30 13:20:00,151.41,151.47,151.26,151.33,8336.0,142.6414,142.6979,142.5,142.566,8336.0
2022-09-30 13:25:00,151.33,151.33,151.17,151.24,14944.0,142.566,142.566,142.4153,142.4812,14944.0
2022-09-30 13:30:00,151.28,151.39,151.04,151.04,20537.0,142.5189,142.6225,142.2928,142.2928,20537.0
2022-09-30 13:35:00,151.0,151.04,150.61,150.72,7657.0,142.2551,142.2928,141.8877,141.9913,7657.0
2022-09-30 13:40:00,150.69,150.72,150.4,150.49,12006.0,141.9631,141.9913,141.6898,141.7746,12006.0
2022-09-30 13:45:00,150.45,150.47,150.26,150.36,10752.0,141.7369,141.7558,141.558,141.6522,10752.0
2022-09-30 13:50:00,150.39,150.67,150.36,150.63,15480.0,141.6804,141.9442,141.6522,141.9065,15480.0
2022-09-30 13:55:00,150.59,150.76,150.49,150.5,9790.0,141.8688,142.029,141.7746,141.7841,9790.0
2022-09-30 14:00:00,150.41,150.6,150.33,150.45,11371.0,141.6993,141.8783,141.6239,141.7369,11371.0
2022-09-30 14:05:00,150.48,150.78,150.48,150.78,13870.0,141.7652,142.0478,141.7652,142.0478,13870.0
2022-09-30 14:10:00,150.81,151.05,150.81,150.95,10141.0,142.0761,142.3022,142.0761,142.208,10141.0
2022-09-30 14:15:00,150.99,151.06,150.81,150.85,11851.0,142.2457,142.3116,142.0761,142.1138,11851.0
2022-09-30 14:20:00,150.91,151.01,150.67,150.79,8817.0,142.1703,142.2645,141.9442,142.0573,8817.0
2022-09-30 14:25:00,150.74,150.74,150.45,150.52,14906.0,142.0102,142.0102,141.7369,141.8029,14906.0
2022-09-30 14:30:00,150.55,150.64,150.37,150.64,19352.0,141.8312,141.9159,141.6616,141.9159,19352.0
2022-09-30 14:35:00,150.64,150.79,150.48,150.78,13451.0,141.9159,142.0573,141.7652,142.0478,13451.0
2022-09-30 14:40:00,150.76,150.81,150.23,150.44,6999.0,142.029,142.0761,141.5297,141.7275,6999.0
2022-09-30 14:45:00,150.47,150.48,149.94,150.12,32878.0,141.7558,141.7652,141.2565,141.4261,32878.0
2022-09-30 14:50:00,150.16,150.33,150.04,150.21,18886.0,141.4637,141.6239,141.3507,141.5108,18886.0
2022-09-30 14:55:00,150.21,150.28,150.04,150.19,17423.0,141.5108,141.5768,141.3507,141.492,17423.0
2022-09-30 15:00:00,150.18,150.62,150.07,150.3,15538.0,141.4826,141.8971,141.379,141.5956,15538.0
2022-09-30 15:05:00,150.27,150.5,150.18,150.21,12548.0,141.5674,141.7841,141.4826,141.5108,12548.0
2022-09-30 15:10:00,150.17,150.33,149.82,149.93,15964.0,141.4732,141.6239,141.1434,141.2471,15964.0
2022-09-30 15:15:00,149.9,150.04,149.61,149.84,33638.0,141.2188,141.3507,140.9456,141.1623,33638.0
2022-09-30 15:20:00,149.82,149.88,149.5,149.61,19115.0,141.1434,141.2,140.842,140.9456,19115.0
2022-09-30 15:25:00,149.56,149.71,149.16,149.69,31420.0,140.8985,141.0398,140.5217,141.021,31420.0
2022-09-30 15:30:00,149.73,149.98,149.46,149.5,30747.0,141.0586,141.2942,140.8043,140.842,30747.0
2022-09-30 15:35:00,149.47,149.57,149.0,149.27,82881.0,140.8137,140.9079,140.3709,140.6253,82881.0
2022-09-30 15:40:00,149.3,149.52,149.22,149.38,39328.0,140.6535,140.8608,140.5782,140.7289,39328.0
2022-09-30 15:45:00,149.42,149.48,149.26,149.32,72208.0,140.7666,140.8231,140.6159,140.6724,72208.0
2022-09-30 15:50:00,149.2,149.2,148.51,148.53,98463.0,140.5593,140.5593,139.9093,139.9281,98463.0
2022-09-30 15:55:00,148.5,148.7,148.34,148.58,254923.0,139.8999,140.0883,139.7491,139.9752,254923.0
2022-10-03 09:30:00,150.12,150.45,148.84,148.84,86995.0,141.4261,141.7369,140.2202,140.2202,86995.0
2022-10-03 09:35:00,148.93,149.04,148.12,148.41,37530.0,140.305,140.4086,139.5419,139.8151,37530.0
2022-10-03 09:40:00,148.39,148.99,148.16,148.43,20835.0,139.7963,140.3615,139.5796,139.8339,20835.0
2022-10-03 09:45:00,148.48,149.26,148.46,149.2,34338.0,139.881,140.6159,139.8622,140.5593,34338.0
2022-10-03 09:50:00,149.2,149.2,148.68,148.77,12414.0,140.5593,140.5593,140.0695,140.1542,12414.0
2022-10-03 09:55:00,148.59,148.92,147.98,148.02,24381.0,139.9847,140.2956,139.41,139.4477,24381.0
2022-10-03 10:00:00,148.13,150.22,148.11,150.08,30189.0,139.5513,141.5203,139.5325,141.3884,30189.0
2022-10-03 10:05:00,150.16,151.24,150.06,150.67,32288.0,141.4637,142.4812,141.3695,141.9442,32288.0
2022-10-03 10:10:00,150.49,151.2,150.18,151.01,42441.0,141.7746,142.4435,141.4826,142.2645,42441.0
2022-10-03 10:15:00,151.04,151.1,150.18,150.62,44520.0,142.2928,142.3493,141.4826,141.8971,44520.0
2022-10-03 10:20:00,150.55,151.11,150.54,151.11,25211.0,141.8312,142.3587,141.8217,142.3587,25211.0
2022-10-03 10:25:00,151.12,151.38,151.04,151.28,22161.0,142.3681,142.6131,142.2928,142.5189,22161.0
2022-10-03 10:30:00,151.29,151.43,150.68,151.04,22826.0,142.5283,142.6602,141.9536,142.2928,22826.0
2022-10-03 10:35:00,151.09,151.49,150.97,151.06,17944.0,142.3399,142.7167,142.2268,142.3116,17944.0
2022-10-03 10:40:00,151.0,151.0,150.62,151.0,11830.0,142.2551,142.2551,141.8971,142.2551,11830.0
2022-10-03 10:45:00,150.93,151.5,150.93,151.46,29974.0,142.1892,142.7261,142.1892,142.6885,29974.0
2022-10-03 10:50:00,151.45,151.94,151.37,151.41,65987.0,142.679,143.1407,142.6037,142.6414,65987.0
2022-10-03 10:55:00,151.36,151.85,151.18,151.61,19898.0,142.5942,143.0559,142.4247,142.8298,19898.0
2022-10-03 11:00:00,151.67,151.9,151.18,151.3,16436.0,142.8863,143.103,142.4247,142.5377,16436.0
2022-10-03 11:05:00,151.34,152.1,151.26,152.02,33377.0,142.5754,143.2914,142.5,143.216,33377.0
2022-10-03 11:10:00,152.05,152.31,152.03,152.21,30825.0,143.2443,143.4892,143.2254,143.395,30825.0
2022-10-03 11:15:00,152.2,152.36,152.0,152.01,7945.0,143.3856,143.5363,143.1972,143.2066,7945.0
2022-10-03 11:20:00,152.06,152.06,151.72,151.84,15335.0,143.2537,143.2537,142.9334,143.0465,15335.0
2022-10-03 11:25:00,151.9,152.09,151.59,152.06,25629.0,143.103,143.282,142.8109,143.2537,25629.0
2022-10-03 11:30:00,152.09,152.29,152.05,152.21,10461.0,143.282,143.4704,143.2443,143.395,10461.0
2022-10-03 11:35:00,152.24,152.25,151.94,151.94,24296.0,143.4233,143.4327,143.1407,143.1407,24296.0
2022-10-03 11:40:00,151.92,151.97,151.3,151.37,27849.0,143.1218,143.1689,142.5377,142.6037,27849.0
2022-10-03 11:45:00,151.37,151.64,151.26,151.63,12897.0,142.6037,142.858,142.5,142.8486,12897.0
2022-10-03 11:50:00,151.64,151.93,151.64,151.67,5975.0,142.858,143.1312,142.858,142.8863,5975.0
2022-10-03 11:55:00,151.67,151.87,151.64,151.79,10859.0,142.8863,143.0747,142.858,142.9993,10859.0
2022-10-03 12:00:00,151.8,151.95,151.75,151.87,17112.0,143.0088,143.1501,142.9617,143.0747,17112.0
2022-10-03 12:05:00,151.92,152.26,151.92,152.18,7309.0,143.1218,143.4421,143.1218,143.3668,7309.0
2022-10-03 12:10:00,152.23,152.33,152.05,152.08,7084.0,143.4139,143.5081,143.2443,143.2726,7084.0
2022-10-03 12:15:00,152.08,152.18,151.84,151.85,11941.0,143.2726,143.3668,143.0465,143.0559,11941.0
2022-10-03 12:20:00,151.86,152.08,151.58,152.06,11756.0,143.0653,143.2726,142.8015,143.2537,11756.0
2022-10-03 12:25:00,152.02,152.11,151.22,151.23,25514.0,143.216,143.3008,142.4624,142.4718,25514.0
2022-10-03 12:30:00,151.25,151.49,151.03,151.49,39324.0,142.4906,142.7167,142.2834,142.7167,39324.0
2022-10-03 12:35:00,151.49,151.5,150.85,151.31,16760.0,142.7167,142.7261,142.1138,142.5471,16760.0
2022-10-03 12:40:00,151.36,151.55,151.26,151.37,10238.0,142.5942,142.7732,142.5,142.6037,10238.0
2022-10-03 12:45:00,151.38,151.6,151.23,151.56,19715.0,142.6131,142.8203,142.4718,142.7827,19715.0
2022-10-03 12:50:00,151.62,151.72,151.32,151.5,9571.0,142.8392,142.9334,142.5566,142.7261,9571.0
2022-10-03 12:55:00,151.44,151.59,151.36,151.58,8470.0,142.6696,142.8109,142.5942,142.8015,8470.0
2022-10-03 13:00:00,151.59,151.79,151.54,151.6,17638.0,142.8109,142.9993,142.7638,142.8203,17638.0
2022-10-03 13:05:00,151.54,151.87,151.54,151.79,9207.0,142.7638,143.0747,142.7638,142.9993,9207.0
2022-10-03 13:10:00,151.8,151.8,151.54,151.67,8114.0,143.0088,143.0088,142.7638,142.8863,8114.0
2022-10-03 13:15:00,151.69,151.78,151.58,151.66,16094.0,142.9051,142.9899,142.8015,142.8769,16094.0
2022-10-03 13:20:00,151.68,152.09,151.68,152.0,13034.0,142.8957,143.282,142.8957,143.1972,13034.0
2022-10-03 13:25:00,152.02,152.16,151.95,151.95,6364.0,143.216,143.3479,143.1501,143.1501,6364.0
2022-10-03 13:30:00,151.89,152.28,151.89,152.25,14549.0,143.0936,143.461,143.0936,143.4327,14549.0
2022-10-03 13:35:00,152.23,152.28,152.11,152.17,17844.0,143.4139,143.461,143.3008,143.3573,17844.0
2022-10-03 13:40:00,152.13,152.22,152.04,152.09,11935.0,143.3197,143.4044,143.2349,143.282,11935.0
2022-10-03 13:45:00,152.07,152.25,152.07,152.21,13460.0,143.2631,143.4327,143.2631,143.395,13460.0
2022-10-03 13:50:00,152.19,152.22,151.94,151.95,26320.0,143.3762,143.4044,143.1407,143.1501,26320.0
2022-10-03 13:55:00,151.94,151.96,151.7,151.73,10859.0,143.1407,143.1595,142.9146,142.9428,10859.0
2022-10-03 14:00:00,151.77,151.99,151.76,151.94,8897.0,142.9805,143.1878,142.9711,143.1407,8897.0
2022-10-03 14:05:00,151.92,152.09,151.68,151.72,11053.0,143.1218,143.282,142.8957,142.9334,11053.0
2022-10-03 14:10:00,151.73,151.99,151.73,151.96,5950.0,142.9428,143.1878,142.9428,143.1595,5950.0
2022-10-03 14:15:00,151.98,152.11,151.9,152.01,19059.0,143.1783,143.3008,143.103,143.2066,19059.0
2022-10-03 14:20:00,152.07,152.27,152.01,152.2,8830.0,143.2631,143.4515,143.2066,143.3856,8830.0
2022-10-03 14:25:00,152.22,152.57,152.19,152.52,36558.0,143.4044,143.7342,143.3762,143.6871,36558.0
2022-10-03 14:30:00,152.5,152.64,152.43,152.55,12914.0,143.6682,143.8001,143.6023,143.7153,12914.0
2022-10-03 14:35:00,152.55,152.55,152.31,152.41,8346.0,143.7153,143.7153,143.4892,143.5834,8346.0
2022-10-03 14:40:00,152.41,152.49,152.26,152.36,7115.0,143.5834,143.6588,143.4421,143.5363,7115.0
2022-10-03 14:45:00,152.36,152.41,152.12,152.18,16044.0,143.5363,143.5834,143.3102,143.3668,16044.0
2022-10-03 14:50:00,152.2,152.43,152.2,152.36,10733.0,143.3856,143.6023,143.3856,143.5363,10733.0
2022-10-03 14:55:00,152.39,152.66,152.33,152.56,13843.0,143.5646,143.819,143.5081,143.7248,13843.0
2022-10-03 15:00:00,152.53,152.61,152.44,152.44,12597.0,143.6965,143.7719,143.6117,143.6117,12597.0
2022-10-03 15:05:00,152.41,152.64,152.41,152.55,12881.0,143.5834,143.8001,143.5834,143.7153,12881.0
2022-10-03 15:10:00,152.5,152.53,152.31,152.33,13718.0,143.6682,143.6965,143.4892,143.5081,13718.0
2022-10-03 15:15:00,152.31,152.31,152.07,152.23,19544.0,143.4892,143.4892,143.2631,143.4139,19544.0
2022-10-03 15:20:00,152.2,152.41,152.16,152.39,15004.0,143.3856,143.5834,143.3479,143.5646,15004.0
2022-10-03 15:25:00,152.41,152.54,152.21,152.22,19088.0,143.5834,143.7059,143.395,143.4044,19088.0
2022-10-03 15:30:00,152.18,152.3,151.93,152.09,26690.0,143.3668,143.4798,143.1312,143.282,26690.0
2022-10-03 15:35:00,152.0,152.18,151.97,152.04,25273.0,143.1972,143.3668,143.1689,143.2349,25273.0
2022-10-03 15:40:00,152.03,152.06,151.74,151.74,27547.0,143.2254,143.2537,142.9522,142.9522,27547.0
2022-10-03 15:45:00,151.73,151.97,151.65,151.89,58145.0,142.9428,143.1689,142.8675,143.0936,58145.0
2022-10-03 15:50:00,151.92,151.92,151.28,151.43,69563.0,143.1218,143.1218,142.5189,142.6602,69563.0
2022-10-03 15:55:00,151.4,151.53,151.26,151.5,128887.0,142.6319,142.7544,142.5,142.7261,128887.0
2022-10-04 09:30:00,155.19,156.79,154.75,156.03,156162.0,146.2024,147.7098,145.7879,146.9938,156162.0
2022-10-04 09:35:00,156.1,156.25,154.45,155.8,69124.0,147.0597,147.2011,145.5053,146.7771,69124.0
2022-10-04 09:40:00,155.68,156.35,155.52,156.09,43617.0,146.6641,147.2953,146.5133,147.0503,43617.0
2022-10-04 09:45:00,156.18,156.62,155.79,156.29,38370.0,147.1351,147.5496,146.7677,147.2387,38370.0
2022-10-04 09:50:00,156.31,156.75,156.04,156.56,43572.0,147.2576,147.6721,147.0032,147.4931,43572.0
2022-10-04 09:55:00,156.56,156.83,156.0,156.72,43005.0,147.4931,147.7475,146.9655,147.6438,43005.0
2022-10-04 10:00:00,156.78,157.16,156.52,156.72,49687.0,147.7004,148.0584,147.4554,147.6438,49687.0
2022-10-04 10:05:00,156.82,156.82,156.27,156.78,38777.0,147.738,147.738,147.2199,147.7004,38777.0
2022-10-04 10:10:00,156.68,157.16,156.5,157.14,54794.0,147.6062,148.0584,147.4366,148.0395,54794.0
2022-10-04 10:15:00,157.15,157.48,157.09,157.36,52459.0,148.0489,148.3598,147.9924,148.2468,52459.0
2022-10-04 10:20:00,157.27,157.37,156.82,156.95,38342.0,148.162,148.2562,147.738,147.8605,38342.0
2022-10-04 10:25:00,156.92,157.13,156.63,156.88,35873.0,147.8323,148.0301,147.559,147.7946,35873.0
2022-10-04 10:30:00,156.94,157.45,156.91,157.42,31675.0,147.8511,148.3316,147.8228,148.3033,31675.0
2022-10-04 10:35:00,157.49,157.55,157.12,157.26,28285.0,148.3692,148.4258,148.0207,148.1526,28285.0
2022-10-04 10:40:00,157.3,157.53,157.13,157.17,14087.0,148.1902,148.4069,148.0301,148.0678,14087.0
2022-10-04 10:45:00,157.22,157.35,156.9,156.91,9319.0,148.1149,148.2373,147.8134,147.8228,9319.0
2022-10-04 10:50:00,156.92,156.95,156.23,156.26,32659.0,147.8323,147.8605,147.1822,147.2105,32659.0
2022-10-04 10:55:00,156.3,156.67,156.25,156.59,40034.0,147.2482,147.5967,147.2011,147.5214,40034.0
2022-10-04 11:00:00,156.65,157.08,156.65,157.04,14887.0,147.5779,147.983,147.5779,147.9453,14887.0
2022-10-04 11:05:00,157.04,157.38,156.78,157.18,20821.0,147.9453,148.2656,147.7004,148.0772,20821.0
2022-10-04 11:10:00,157.2,157.65,157.06,157.6,15263.0,148.096,148.52,147.9641,148.4729,15263.0
2022-10-04 11:15:00,157.56,157.82,157.53,157.78,16107.0,148.4352,148.6801,148.4069,148.6424,16107.0
2022-10-04 11:20:00,157.72,158.25,157.69,158.22,34525.0,148.5859,149.0852,148.5577,149.057,34525.0
2022-10-04 11:25:00,158.23,158.35,158.13,158.2,24685.0,149.0664,149.1794,148.9722,149.0381,24685.0
2022-10-04 11:30:00,158.22,158.39,158.0,158.09,36184.0,149.057,149.2171,148.8497,148.9345,36184.0
2022-10-04 11:35:00,158.13,158.27,157.78,158.0,25362.0,148.9722,149.1041,148.6424,148.8497,25362.0
2022-10-04 11:40:00,158.08,158.17,157.77,157.96,16943.0,148.9251,149.0099,148.633,148.812,16943.0
2022-10-04 11:45:00,157.95,158.15,157.82,158.15,24029.0,148.8026,148.991,148.6801,148.991,24029.0
2022-10-04 11:50:00,158.15,158.29,158.15,158.21,18605.0,148.991,149.1229,148.991,149.0475,18605.0
2022-10-04 11:55:00,158.17,158.35,158.04,158.35,11691.0,149.0099,149.1794,148.8874,149.1794,11691.0
2022-10-04 12:00:00,158.32,158.35,157.22,157.78,41930.0,149.1512,149.1794,148.1149,148.6424,41930.0
2022-10-04 12:05:00,157.69,158.19,157.69,158.08,33491.0,148.5577,149.0287,148.5577,148.9251,33491.0
2022-10-04 12:10:00,158.08,158.41,157.99,158.34,15098.0,148.9251,149.236,148.8403,149.17,15098.0
2022-10-04 12:15:00,158.35,158.43,158.07,158.24,14879.0,149.1794,149.2548,148.9157,149.0758,14879.0
2022-10-04 12:20:00,158.22,158.33,158.06,158.31,12971.0,149.057,149.1606,148.9062,149.1418,12971.0
2022-10-04 12:25:00,158.38,158.72,158.36,158.47,26095.0,149.2077,149.528,149.1889,149.2925,26095.0
2022-10-04 12:30:00,158.43,158.52,158.25,158.29,10959.0,149.2548,149.3396,149.0852,149.1229,10959.0
2022-10-04 12:35:00,158.31,158.31,158.02,158.27,17125.0,149.1418,149.1418,148.8685,149.1041,17125.0
2022-10-04 12:40:00,158.28,158.34,158.1,158.19,23261.0,149.1135,149.17,148.9439,149.0287,23261.0
2022-10-04 12:45:00,158.16,158.52,158.1,158.36,43442.0,149.0004,149.3396,148.9439,149.1889,43442.0
2022-10-04 12:50:00,158.33,158.65,158.27,158.65,17695.0,149.1606,149.4621,149.1041,149.4621,17695.0
2022-10-04 12:55:00,158.62,158.81,158.6,158.73,19289.0,149.4338,149.6128,149.415,149.5374,19289.0
2022-10-04 13:00:00,158.73,159.09,158.58,158.7,55614.0,149.5374,149.8766,149.3961,149.5092,55614.0
2022-10-04 13:05:00,158.74,158.77,158.11,158.3,45590.0,149.5468,149.5751,148.9533,149.1323,45590.0
2022-10-04 13:10:00,158.27,158.45,157.81,157.84,55067.0,149.1041,149.2736,148.6707,148.699,55067.0
2022-10-04 13:15:00,157.8,157.8,157.27,157.27,21749.0,148.6613,148.6613,148.162,148.162,21749.0
2022-10-04 13:20:00,157.22,157.5,157.13,157.44,15303.0,148.1149,148.3787,148.0301,148.3221,15303.0
2022-10-04 13:25:00,157.46,158.07,157.46,157.95,20145.0,148.341,148.9157,148.341,148.8026,20145.0
2022-10-04 13:30:00,157.99,158.38,157.98,158.3,28417.0,148.8403,149.2077,148.8309,149.1323,28417.0
2022-10-04 13:35:00,158.28,158.7,158.28,158.69,26780.0,149.1135,149.5092,149.1135,149.4997,26780.0
2022-10-04 13:40:00,158.69,158.88,158.68,158.87,21258.0,149.4997,149.6787,149.4903,149.6693,21258.0
2022-10-04 13:45:00,158.86,158.91,158.63,158.73,18060.0,149.6599,149.707,149.4432,149.5374,18060.0
2022-10-04 13:50:00,158.72,159.16,158.69,159.05,24734.0,149.528,149.9425,149.4997,149.8389,24734.0
2022-10-04 13:55:00,159.06,159.2,158.89,158.94,26715.0,149.8483,149.9802,149.6882,149.7353,26715.0
2022-10-04 14:00:00,158.97,159.23,158.86,159.18,37167.0,149.7635,150.0085,149.6599,149.9614,37167.0
2022-10-04 14:05:00,159.17,159.43,159.11,159.16,29622.0,149.9519,150.1969,149.8954,149.9425,29622.0
2022-10-04 14:10:00,159.18,159.35,158.95,159.0,27080.0,149.9614,150.1215,149.7447,149.7918,27080.0
2022-10-04 14:15:00,159.04,159.04,158.81,158.85,11697.0,149.8295,149.8295,149.6128,149.6505,11697.0
2022-10-04 14:20:00,158.86,158.94,158.71,158.9,14048.0,149.6599,149.7353,149.5186,149.6976,14048.0
2022-10-04 14:25:00,158.87,158.95,158.56,158.56,12389.0,149.6693,149.7447,149.3773,149.3773,12389.0
2022-10-04 14:30:00,158.59,158.91,158.54,158.8,18659.0,149.4055,149.707,149.3584,149.6034,18659.0
2022-10-04 14:35:00,158.84,158.98,158.71,158.86,25379.0,149.6411,149.7729,149.5186,149.6599,25379.0
2022-10-04 14:40:00,158.83,158.87,158.75,158.86,13211.0,149.6316,149.6693,149.5563,149.6599,13211.0
2022-10-04 14:45:00,158.85,159.13,158.78,159.13,15026.0,149.6505,149.9143,149.5845,149.9143,15026.0
2022-10-04 14:50:00,159.14,159.31,159.02,159.12,23188.0,149.9237,150.0838,149.8106,149.9048,23188.0
2022-10-04 14:55:00,159.11,159.57,159.05,159.23,33690.0,149.8954,150.3288,149.8389,150.0085,33690.0
2022-10-04 15:00:00,159.25,159.61,159.01,159.01,51296.0,150.0273,150.3665,149.8012,149.8012,51296.0
2022-10-04 15:05:00,158.99,159.01,158.55,158.65,27817.0,149.7824,149.8012,149.3679,149.4621,27817.0
2022-10-04 15:10:00,158.58,158.58,158.03,158.57,25855.0,149.3961,149.3961,148.878,149.3867,25855.0
2022-10-04 15:15:00,158.61,158.67,158.29,158.38,33281.0,149.4244,149.4809,149.1229,149.2077,33281.0
2022-10-04 15:20:00,158.39,158.49,158.25,158.44,33066.0,149.2171,149.3113,149.0852,149.2642,33066.0
2022-10-04 15:25:00,158.44,158.63,158.34,158.48,34426.0,149.2642,149.4432,149.17,149.3019,34426.0
2022-10-04 15:30:00,158.46,158.53,158.31,158.49,42224.0,149.2831,149.349,149.1418,149.3113,42224.0
2022-10-04 15:35:00,158.51,159.48,158.46,159.25,59777.0,149.3302,150.244,149.2831,150.0273,59777.0
2022-10-04 15:40:00,159.23,159.39,159.0,159.36,53713.0,150.0085,150.1592,149.7918,150.1309,53713.0
2022-10-04 15:45:00,159.36,159.39,158.66,158.88,87446.0,150.1309,150.1592,149.4715,149.6787,87446.0
2022-10-04 15:50:00,159.0,159.11,158.85,159.11,99432.0,149.7918,149.8954,149.6505,149.8954,99432.0
2022-10-04 15:55:00,159.1,159.2,158.89,159.07,224432.0,149.886,149.9802,149.6882,149.8577,224432.0
2022-10-05 09:30:00,155.24,156.92,154.54,156.3,137605.0,146.2495,147.8323,145.5901,147.2482,137605.0
2022-10-05 09:35:00,156.39,157.8,156.32,157.33,45724.0,147.3329,148.6613,147.267,148.2185,45724.0
2022-10-05 09:40:00,157.28,157.54,156.71,156.71,33196.0,148.1714,148.4163,147.6344,147.6344,33196.0
2022-10-05 09:45:00,156.74,158.94,156.69,158.1,48548.0,147.6627,149.7353,147.6156,148.9439,48548.0
2022-10-05 09:50:00,158.09,158.28,157.6,157.98,34314.0,148.9345,149.1135,148.4729,148.8309,34314.0
2022-10-05 09:55:00,157.99,158.63,157.75,157.81,21177.0,148.8403,149.4432,148.6142,148.6707,21177.0
2022-10-05 10:00:00,157.75,157.93,156.27,156.36,44751.0,148.6142,148.7838,147.2199,147.3047,44751.0
2022-10-05 10:05:00,156.26,156.7,156.23,156.5,36466.0,147.2105,147.625,147.1822,147.4366,36466.0
2022-10-05 10:10:00,156.52,156.76,156.26,156.31,14020.0,147.4554,147.6815,147.2105,147.2576,14020.0
2022-10-05 10:15:00,156.24,156.44,156.0,156.11,30909.0,147.1916,147.38,146.9655,147.0692,30909.0
2022-10-05 10:20:00,156.13,156.73,156.11,156.51,12438.0,147.088,147.6533,147.0692,147.446,12438.0
2022-10-05 10:25:00,156.43,156.81,156.21,156.44,17942.0,147.3706,147.7286,147.1634,147.38,17942.0
2022-10-05 10:30:00,156.43,156.49,155.88,155.94,19830.0,147.3706,147.4272,146.8525,146.909,19830.0
2022-10-05 10:35:00,155.9,155.9,155.24,155.43,41224.0,146.8713,146.8713,146.2495,146.4285,41224.0
2022-10-05 10:40:00,155.36,156.18,155.27,155.87,35275.0,146.3626,147.1351,146.2778,146.8431,35275.0
2022-10-05 10:45:00,155.89,156.21,155.78,156.0,10809.0,146.8619,147.1634,146.7583,146.9655,10809.0
2022-10-05 10:50:00,155.97,156.0,155.43,155.63,11228.0,146.9373,146.9655,146.4285,146.617,11228.0
2022-10-05 10:55:00,155.56,155.56,155.11,155.19,10467.0,146.551,146.551,146.1271,146.2024,10467.0
2022-10-05 11:00:00,155.19,155.85,155.17,155.75,14431.0,146.2024,146.8242,146.1836,146.73,14431.0
2022-10-05 11:05:00,155.75,155.76,155.35,155.53,10035.0,146.73,146.7394,146.3532,146.5228,10035.0
2022-10-05 11:10:00,155.49,155.82,155.34,155.77,11113.0,146.4851,146.796,146.3438,146.7489,11113.0
2022-10-05 11:15:00,155.76,155.89,155.57,155.87,11298.0,146.7394,146.8619,146.5604,146.8431,11298.0
2022-10-05 11:20:00,155.88,156.19,155.87,156.07,26825.0,146.8525,147.1445,146.8431,147.0315,26825.0
2022-10-05 11:25:00,156.03,156.07,155.64,155.72,11211.0,146.9938,147.0315,146.6264,146.7017,11211.0
2022-10-05 11:30:00,155.76,155.83,155.55,155.57,15566.0,146.7394,146.8054,146.5416,146.5604,15566.0
2022-10-05 11:35:00,155.56,156.08,155.53,156.02,23556.0,146.551,147.0409,146.5228,146.9844,23556.0
2022-10-05 11:40:00,155.99,156.02,155.75,155.75,18338.0,146.9561,146.9844,146.73,146.73,18338.0
2022-10-05 11:45:00,155.79,155.95,155.59,155.71,8173.0,146.7677,146.9184,146.5793,146.6923,8173.0
2022-10-05 11:50:00,155.71,155.74,155.42,155.56,16886.0,146.6923,146.7206,146.4191,146.551,16886.0
2022-10-05 11:55:00,155.53,155.87,155.51,155.81,9314.0,146.5228,146.8431,146.5039,146.7865,9314.0
2022-10-05 12:00:00,155.77,155.77,155.25,155.25,11583.0,146.7489,146.7489,146.259,146.259,11583.0
2022-10-05 12:05:00,155.27,155.93,155.25,155.82,12542.0,146.2778,146.8996,146.259,146.796,12542.0
2022-10-05 12:10:00,155.79,156.42,155.75,156.41,17549.0,146.7677,147.3612,146.73,147.3518,17549.0
2022-10-05 12:15:00,156.39,156.74,156.36,156.58,12217.0,147.3329,147.6627,147.3047,147.5119,12217.0
2022-10-05 12:20:00,156.53,156.62,156.39,156.47,6439.0,147.4648,147.5496,147.3329,147.4083,6439.0
2022-10-05 12:25:00,156.47,156.51,156.35,156.39,8427.0,147.4083,147.446,147.2953,147.3329,8427.0
2022-10-05 12:30:00,156.43,156.49,156.18,156.2,11274.0,147.3706,147.4272,147.1351,147.1539,11274.0
2022-10-05 12:35:00,156.2,156.45,156.12,156.4,8426.0,147.1539,147.3895,147.0786,147.3424,8426.0
2022-10-05 12:40:00,156.4,156.48,156.17,156.45,8082.0,147.3424,147.4177,147.1257,147.3895,8082.0
2022-10-05 12:45:00,156.44,156.91,156.31,156.9,13483.0,147.38,147.8228,147.2576,147.8134,13483.0
2022-10-05 12:50:00,156.95,157.02,156.75,156.78,11930.0,147.8605,147.9265,147.6721,147.7004,11930.0
2022-10-05 12:55:00,156.79,157.01,156.61,156.63,11371.0,147.7098,147.917,147.5402,147.559,11371.0
2022-10-05 13:00:00,156.65,156.87,156.59,156.8,8352.0,147.5779,147.7851,147.5214,147.7192,8352.0
2022-10-05 13:05:00,156.75,157.08,156.75,156.9,11802.0,147.6721,147.983,147.6721,147.8134,11802.0
2022-10-05 13:10:00,156.88,157.09,156.87,157.09,7055.0,147.7946,147.9924,147.7851,147.9924,7055.0
2022-10-05 13:15:00,157.08,157.2,156.98,157.06,16785.0,147.983,148.096,147.8888,147.9641,16785.0
2022-10-05 13:20:00,157.11,157.46,157.11,157.13,14251.0,148.0112,148.341,148.0112,148.0301,14251.0
2022-10-05 13:25:00,157.14,157.19,156.85,156.85,10646.0,148.0395,148.0866,147.7663,147.7663,10646.0
2022-10-05 13:30:00,156.83,156.83,156.62,156.7,8817.0,147.7475,147.7475,147.5496,147.625,8817.0
2022-10-05 13:35:00,156.69,156.89,156.67,156.89,10586.0,147.6156,147.804,147.5967,147.804,10586.0
2022-10-05 13:40:00,156.89,156.89,156.56,156.69,6673.0,147.804,147.804,147.4931,147.6156,6673.0
2022-10-05 13:45:00,156.7,156.96,156.6,156.85,9336.0,147.625,147.8699,147.5308,147.7663,9336.0
2022-10-05 13:50:00,156.86,156.95,156.61,156.77,12809.0,147.7757,147.8605,147.5402,147.6909,12809.0
2022-10-05 13:55:00,156.71,156.86,156.54,156.54,6847.0,147.6344,147.7757,147.4743,147.4743,6847.0
2022-10-05 14:00:00,156.61,156.72,156.49,156.67,7569.0,147.5402,147.6438,147.4272,147.5967,7569.0
2022-10-05 14:05:00,156.72,156.9,156.63,156.69,11589.0,147.6438,147.8134,147.559,147.6156,11589.0
2022-10-05 14:10:00,156.67,157.05,156.66,156.95,16180.0,147.5967,147.9547,147.5873,147.8605,16180.0
2022-10-05 14:15:00,156.86,157.06,156.73,157.03,15224.0,147.7757,147.9641,147.6533,147.9359,15224.0
2022-10-05 14:20:00,157.03,157.07,156.8,157.07,11098.0,147.9359,147.9736,147.7192,147.9736,11098.0
2022-10-05 14:25:00,157.05,157.05,156.78,156.99,11822.0,147.9547,147.9547,147.7004,147.8982,11822.0
2022-10-05 14:30:00,157.03,157.1,156.7,156.81,7333.0,147.9359,148.0018,147.625,147.7286,7333.0
2022-10-05 14:35:00,156.82,157.14,156.82,157.05,14579.0,147.738,148.0395,147.738,147.9547,14579.0
2022-10-05 14:40:00,157.08,157.08,156.9,157.01,10298.0,147.983,147.983,147.8134,147.917,10298.0
2022-10-05 14:45:00,156.97,157.11,156.91,156.97,10089.0,147.8794,148.0112,147.8228,147.8794,10089.0
2022-10-05 14:50:00,157.03,157.22,156.93,157.05,12273.0,147.9359,148.1149,147.8417,147.9547,12273.0
2022-10-05 14:55:00,157.07,157.26,157.02,157.18,17423.0,147.9736,148.1526,147.9265,148.0772,17423.0
2022-10-05 15:00:00,157.26,157.47,157.26,157.45,17070.0,148.1526,148.3504,148.1526,148.3316,17070.0
2022-10-05 15:05:00,157.44,157.48,157.14,157.39,14708.0,148.3221,148.3598,148.0395,148.275,14708.0
2022-10-05 15:10:00,157.39,157.61,157.31,157.56,17032.0,148.275,148.4823,148.1997,148.4352,17032.0
2022-10-05 15:15:00,157.64,157.99,157.57,157.88,22326.0,148.5106,148.8403,148.4446,148.7367,22326.0
2022-10-05 15:20:00,157.86,157.92,157.71,157.91,18245.0,148.7178,148.7743,148.5765,148.7649,18245.0
2022-10-05 15:25:00,157.91,157.97,157.71,157.76,22596.0,148.7649,148.8214,148.5765,148.6236,22596.0
2022-10-05 15:30:00,157.8,157.85,157.62,157.71,28811.0,148.6613,148.7084,148.4917,148.5765,28811.0
2022-10-05 15:35:00,157.71,157.81,157.54,157.62,20728.0,148.5765,148.6707,148.4163,148.4917,20728.0
2022-10-05 15:40:00,157.61,157.66,157.47,157.62,39929.0,148.4823,148.5294,148.3504,148.4917,39929.0
2022-10-05 15:45:00,157.59,157.73,157.16,157.23,51938.0,148.4634,148.5953,148.0584,148.1243,51938.0
2022-10-05 15:50:00,157.15,157.19,156.24,156.36,125575.0,148.0489,148.0866,147.1916,147.3047,125575.0
2022-10-05 15:55:00,156.38,156.97,156.24,156.92,462481.0,147.3235,147.8794,147.1916,147.8323,462481.0
2022-10-06 09:30:00,156.4,157.83,156.01,157.72,66840.0,147.3424,148.6895,146.975,148.5859,66840.0
2022-10-06 09:35:00,157.65,158.0,156.84,156.95,32090.0,148.52,148.8497,147.7569,147.8605,32090.0
2022-10-06 09:40:00,156.98,157.75,156.97,157.21,19418.0,147.8888,148.6142,147.8794,148.1055,19418.0
2022-10-06 09:45:00,157.31,157.43,156.16,156.34,22768.0,148.1997,148.3127,147.1163,147.2858,22768.0
2022-10-06 09:50:00,156.3,157.16,156.23,156.78,36195.0,147.2482,148.0584,147.1822,147.7004,36195.0
2022-10-06 09:55:00,156.72,156.72,155.87,155.88,14942.0,147.6438,147.6438,146.8431,146.8525,14942.0
2022-10-06 10:00:00,155.98,155.98,155.3,155.78,33812.0,146.9467,146.9467,146.3061,146.7583,33812.0
2022-10-06 10:05:00,155.72,156.57,155.71,156.48,27813.0,146.7017,147.5025,146.6923,147.4177,27813.0
2022-10-06 10:10:00,156.3,156.48,156.05,156.18,35256.0,147.2482,147.4177,147.0126,147.1351,35256.0
2022-10-06 10:15:00,156.14,156.59,156.14,156.59,21553.0,147.0974,147.5214,147.0974,147.5214,21553.0
2022-10-06 10:20:00,156.59,156.82,156.17,156.17,12071.0,147.5214,147.738,147.1257,147.1257,12071.0
2022-10-06 10:25:00,156.28,156.41,155.51,155.78,20894.0,147.2293,147.3518,146.5039,146.7583,20894.0
2022-10-06 10:30:00,155.66,155.99,155.53,155.68,17784.0,146.6452,146.9561,146.5228,146.6641,17784.0
2022-10-06 10:35:00,155.59,156.0,155.51,155.9,18205.0,146.5793,146.9655,146.5039,146.8713,18205.0
2022-10-06 10:40:00,155.87,156.55,155.87,156.51,18640.0,146.8431,147.4837,146.8431,147.446,18640.0
2022-10-06 10:45:00,156.51,156.68,156.28,156.68,12082.0,147.446,147.6062,147.2293,147.6062,12082.0
2022-10-06 10:50:00,156.68,157.23,156.57,157.19,16522.0,147.6062,148.1243,147.5025,148.0866,16522.0
2022-10-06 10:55:00,157.27,157.66,156.97,157.66,19539.0,148.162,148.5294,147.8794,148.5294,19539.0
2022-10-06 11:00:00,157.67,157.69,156.95,156.95,24903.0,148.5388,148.5577,147.8605,147.8605,24903.0
2022-10-06 11:05:00,157.02,157.16,156.9,157.01,19676.0,147.9265,148.0584,147.8134,147.917,19676.0
2022-10-06 11:10:00,157.08,157.11,156.64,156.74,18609.0,147.983,148.0112,147.5685,147.6627,18609.0
2022-10-06 11:15:00,156.72,157.03,156.59,157.03,12109.0,147.6438,147.9359,147.5214,147.9359,12109.0
2022-10-06 11:20:00,157.0,157.4,156.88,157.37,12713.0,147.9076,148.2845,147.7946,148.2562,12713.0
2022-10-06 11:25:00,157.43,157.43,156.74,157.18,16276.0,148.3127,148.3127,147.6627,148.0772,16276.0
2022-10-06 11:30:00,157.12,157.19,156.81,156.9,8203.0,148.0207,148.0866,147.7286,147.8134,8203.0
2022-10-06 11:35:00,156.92,157.04,156.59,156.75,8075.0,147.8323,147.9453,147.5214,147.6721,8075.0
2022-10-06 11:40:00,156.75,156.92,156.62,156.77,10522.0,147.6721,147.8323,147.5496,147.6909,10522.0
2022-10-06 11:45:00,156.76,157.06,156.76,156.94,8418.0,147.6815,147.9641,147.6815,147.8511,8418.0
2022-10-06 11:50:00,156.94,157.46,156.92,157.19,18071.0,147.8511,148.341,147.8323,148.0866,18071.0
2022-10-06 11:55:00,157.16,157.34,156.53,156.62,8162.0,148.0584,148.2279,147.4648,147.5496,8162.0
2022-10-06 12:00:00,156.64,156.77,156.43,156.59,7681.0,147.5685,147.6909,147.3706,147.5214,7681.0
2022-10-06 12:05:00,156.58,156.69,156.5,156.53,9855.0,147.5119,147.6156,147.4366,147.4648,9855.0
2022-10-06 12:10:00,156.57,156.73,156.42,156.48,7822.0,147.5025,147.6533,147.3612,147.4177,7822.0
2022-10-06 12:15:00,156.51,157.0,156.5,156.67,13013.0,147.446,147.9076,147.4366,147.5967,13013.0
2022-10-06 12:20:00,156.65,157.23,156.65,157.19,5394.0,147.5779,148.1243,147.5779,148.0866,5394.0
2022-10-06 12:25:00,157.23,157.33,157.13,157.33,5451.0,148.1243,148.2185,148.0301,148.2185,5451.0
2022-10-06 12:30:00,157.33,157.38,157.12,157.26,7846.0,148.2185,148.2656,148.0207,148.1526,7846.0
2022-10-06 12:35:00,157.22,157.39,157.15,157.34,6519.0,148.1149,148.275,148.0489,148.2279,6519.0
2022-10-06 12:40:00,157.3,157.44,157.23,157.34,5736.0,148.1902,148.3221,148.1243,148.2279,5736.0
2022-10-06 12:45:00,157.34,157.55,157.34,157.39,6822.0,148.2279,148.4258,148.2279,148.275,6822.0
2022-10-06 12:50:00,157.42,157.43,157.15,157.21,5751.0,148.3033,148.3127,148.0489,148.1055,5751.0
2022-10-06 12:55:00,157.27,157.27,156.98,156.98,3749.0,148.162,148.162,147.8888,147.8888,3749.0
2022-10-06 13:00:00,157.02,157.08,156.84,156.84,6885.0,147.9265,147.983,147.7569,147.7569,6885.0
2022-10-06 13:05:00,156.96,157.1,156.79,156.88,8841.0,147.8699,148.0018,147.7098,147.7946,8841.0
2022-10-06 13:10:00,156.82,156.94,156.68,156.83,10088.0,147.738,147.8511,147.6062,147.7475,10088.0
2022-10-06 13:15:00,156.93,156.99,156.77,156.78,6016.0,147.8417,147.8982,147.6909,147.7004,6016.0
2022-10-06 13:20:00,156.83,156.98,156.81,156.87,7465.0,147.7475,147.8888,147.7286,147.7851,7465.0
2022-10-06 13:25:00,156.77,156.87,156.69,156.86,5002.0,147.6909,147.7851,147.6156,147.7757,5002.0
2022-10-06 13:30:00,156.86,156.86,156.55,156.6,12679.0,147.7757,147.7757,147.4837,147.5308,12679.0
2022-10-06 13:35:00,156.6,156.64,156.41,156.62,10366.0,147.5308,147.5685,147.3518,147.5496,10366.0
2022-10-06 13:40:00,156.62,156.67,156.54,156.6,7165.0,147.5496,147.5967,147.4743,147.5308,7165.0
2022-10-06 13:45:00,156.51,156.59,156.42,156.49,10978.0,147.446,147.5214,147.3612,147.4272,10978.0
2022-10-06 13:50:00,156.48,156.51,156.15,156.22,5581.0,147.4177,147.446,147.1068,147.1728,5581.0
2022-10-06 13:55:00,156.22,156.32,156.1,156.14,6328.0,147.1728,147.267,147.0597,147.0974,6328.0
2022-10-06 14:00:00,156.1,156.1,155.83,155.89,12129.0,147.0597,147.0597,146.8054,146.8619,12129.0
2022-10-06 14:05:00,155.88,155.91,155.6,155.76,30943.0,146.8525,146.8807,146.5887,146.7394,30943.0
2022-10-06 14:10:00,155.76,155.8,155.58,155.78,13744.0,146.7394,146.7771,146.5699,146.7583,13744.0
2022-10-06 14:15:00,155.76,155.88,155.63,155.75,11273.0,146.7394,146.8525,146.617,146.73,11273.0
2022-10-06 14:20:00,155.75,155.84,155.73,155.81,17272.0,146.73,146.8148,146.7112,146.7865,17272.0
2022-10-06 14:25:00,155.83,155.94,155.7,155.74,6851.0,146.8054,146.909,146.6829,146.7206,6851.0
2022-10-06 14:30:00,155.73,155.87,155.35,155.45,11995.0,146.7112,146.8431,146.3532,146.4474,11995.0
2022-10-06 14:35:00,155.48,155.59,155.35,155.36,9890.0,146.4756,146.5793,146.3532,146.3626,9890.0
2022-10-06 14:40:00,155.32,155.42,155.28,155.37,8711.0,146.3249,146.4191,146.2872,146.372,8711.0
2022-10-06 14:45:00,155.33,155.33,154.98,155.0,17033.0,146.3343,146.3343,146.0046,146.0234,17033.0
2022-10-06 14:50:00,155.04,155.07,154.83,155.07,16502.0,146.0611,146.0894,145.8633,146.0894,16502.0
2022-10-06 14:55:00,155.08,155.26,155.05,155.09,17126.0,146.0988,146.2684,146.0705,146.1082,17126.0
2022-10-06 15:00:00,155.07,155.14,154.87,155.09,15506.0,146.0894,146.1553,145.901,146.1082,15506.0
2022-10-06 15:05:00,155.09,155.15,155.01,155.15,8857.0,146.1082,146.1648,146.0329,146.1648,8857.0
2022-10-06 15:10:00,155.17,155.21,154.87,155.04,11018.0,146.1836,146.2213,145.901,146.0611,11018.0
2022-10-06 15:15:00,155.07,155.16,154.81,154.94,12738.0,146.0894,146.1742,145.8444,145.9669,12738.0
2022-10-06 15:20:00,154.92,155.25,154.91,155.04,19443.0,145.9481,146.259,145.9387,146.0611,19443.0
2022-10-06 15:25:00,155.03,155.51,155.03,155.51,17263.0,146.0517,146.5039,146.0517,146.5039,17263.0
2022-10-06 15:30:00,155.54,155.57,155.37,155.47,32475.0,146.5322,146.5604,146.372,146.4662,32475.0
2022-10-06 15:35:00,155.48,155.5,155.32,155.48,31098.0,146.4756,146.4945,146.3249,146.4756,31098.0
2022-10-06 15:40:00,155.46,155.88,155.43,155.77,64599.0,146.4568,146.8525,146.4285,146.7489,64599.0
2022-10-06 15:45:00,155.76,155.96,155.6,155.7,57759.0,146.7394,146.9278,146.5887,146.6829,57759.0
2022-10-06 15:50:00,155.72,155.86,155.69,155.84,87158.0,146.7017,146.8336,146.6735,146.8148,87158.0
2022-10-06 15:55:00,155.82,155.89,155.06,155.21,152250.0,146.796,146.8619,146.08,146.2213,152250.0
2022-10-07 09:30:00,152.51,153.55,151.77,153.43,89918.0,143.6776,144.6574,142.9805,144.5444,89918.0
2022-10-07 09:35:00,153.3,153.79,153.03,153.31,23053.0,144.4219,144.8835,144.1675,144.4313,23053.0
2022-10-07 09:40:00,153.4,153.55,153.06,153.06,22171.0,144.5161,144.6574,144.1958,144.1958,22171.0
2022-10-07 09:45:00,153.07,153.36,152.82,152.95,30652.0,144.2052,144.4784,143.9697,144.0922,30652.0
2022-10-07 09:50:00,152.94,153.55,152.94,153.17,39690.0,144.0827,144.6574,144.0827,144.2994,39690.0
2022-10-07 09:55:00,153.17,153.32,152.89,153.04,43450.0,144.2994,144.4407,144.0356,144.177,43450.0
2022-10-07 10:00:00,153.01,153.5,152.75,153.43,55325.0,144.1487,144.6103,143.9037,144.5444,55325.0
2022-10-07 10:05:00,153.46,153.66,153.19,153.5,16576.0,144.5726,144.761,144.3183,144.6103,16576.0
2022-10-07 10:10:00,153.39,153.99,153.39,153.79,34011.0,144.5067,145.0719,144.5067,144.8835,34011.0
2022-10-07 10:15:00,153.8,154.09,153.64,153.98,30030.0,144.8929,145.1661,144.7422,145.0625,30030.0
2022-10-07 10:20:00,154.03,154.07,153.4,153.54,45118.0,145.1096,145.1473,144.5161,144.648,45118.0
2022-10-07 10:25:00,153.54,153.59,153.16,153.29,23345.0,144.648,144.6951,144.29,144.4125,23345.0
2022-10-07 10:30:00,153.31,153.87,153.21,153.67,28689.0,144.4313,144.9589,144.3371,144.7705,28689.0
2022-10-07 10:35:00,153.6,153.75,153.36,153.59,14562.0,144.7045,144.8458,144.4784,144.6951,14562.0
2022-10-07 10:40:00,153.7,154.34,153.7,154.32,24586.0,144.7987,145.4017,144.7987,145.3828,24586.0
2022-10-07 10:45:00,154.35,154.6,154.14,154.41,14785.0,145.4111,145.6466,145.2132,145.4676,14785.0
2022-10-07 10:50:00,154.35,154.42,153.92,154.36,9162.0,145.4111,145.477,145.006,145.4205,9162.0
2022-10-07 10:55:00,154.36,154.59,154.26,154.37,9242.0,145.4205,145.6372,145.3263,145.4299,9242.0
2022-10-07 11:00:00,154.37,154.42,154.03,154.07,8878.0,145.4299,145.477,145.1096,145.1473,8878.0
2022-10-07 11:05:00,154.01,154.15,151.09,152.12,258005.0,145.0908,145.2227,142.3399,143.3102,258005.0
2022-10-07 11:10:00,152.17,152.5,148.96,149.81,393379.0,143.3573,143.6682,140.3332,141.134,393379.0
2022-10-07 11:15:00,149.82,150.84,149.2,150.76,248017.0,141.1434,142.1044,140.5593,142.029,248017.0
2022-10-07 11:20:00,150.51,151.15,149.64,149.85,100758.0,141.7935,142.3964,140.9739,141.1717,100758.0
2022-10-07 11:25:00,149.94,150.41,149.45,150.34,127228.0,141.2565,141.6993,140.7949,141.6333,127228.0
2022-10-07 11:30:00,150.41,150.91,150.08,150.81,115984.0,141.6993,142.1703,141.3884,142.0761,115984.0
2022-10-07 11:35:00,150.81,151.41,150.57,150.86,78375.0,142.0761,142.6414,141.85,142.1232,78375.0
2022-10-07 11:40:00,150.86,151.0,150.39,150.94,49309.0,142.1232,142.2551,141.6804,142.1986,49309.0
2022-10-07 11:45:00,150.87,151.28,150.77,150.84,72194.0,142.1326,142.5189,142.0384,142.1044,72194.0
2022-10-07 11:50:00,150.78,151.41,150.56,151.36,58761.0,142.0478,142.6414,141.8406,142.5942,58761.0
2022-10-07 11:55:00,151.31,151.72,151.1,151.69,39051.0,142.5471,142.9334,142.3493,142.9051,39051.0
2022-10-07 12:00:00,151.73,152.23,151.37,152.11,33666.0,142.9428,143.4139,142.6037,143.3008,33666.0
2022-10-07 12:05:00,152.11,152.47,152.11,152.46,54203.0,143.3008,143.64,143.3008,143.6305,54203.0
2022-10-07 12:10:00,152.45,152.78,152.4,152.47,65706.0,143.6211,143.932,143.574,143.64,65706.0
2022-10-07 12:15:00,152.47,152.65,152.41,152.51,38909.0,143.64,143.8095,143.5834,143.6776,38909.0
2022-10-07 12:20:00,152.55,152.57,152.1,152.16,87392.0,143.7153,143.7342,143.2914,143.3479,87392.0
2022-10-07 12:25:00,152.13,152.78,152.06,152.47,76170.0,143.3197,143.932,143.2537,143.64,76170.0
2022-10-07 12:30:00,152.48,152.48,151.9,151.96,56033.0,143.6494,143.6494,143.103,143.1595,56033.0
2022-10-07 12:35:00,151.93,152.53,151.91,152.47,22271.0,143.1312,143.6965,143.1124,143.64,22271.0
2022-10-07 12:40:00,152.42,152.64,152.28,152.64,17725.0,143.5929,143.8001,143.461,143.8001,17725.0
2022-10-07 12:45:00,152.7,152.7,152.38,152.58,33389.0,143.8566,143.8566,143.5552,143.7436,33389.0
2022-10-07 12:50:00,152.57,152.84,152.49,152.75,28354.0,143.7342,143.9885,143.6588,143.9037,28354.0
2022-10-07 12:55:00,152.74,152.98,152.71,152.92,25138.0,143.8943,144.1204,143.8661,144.0639,25138.0
2022-10-07 13:00:00,152.9,152.92,152.73,152.8,20538.0,144.0451,144.0639,143.8849,143.9509,20538.0
2022-10-07 13:05:00,152.8,152.88,152.74,152.77,14664.0,143.9509,144.0262,143.8943,143.9226,14664.0
2022-10-07 13:10:00,152.77,153.17,152.69,153.15,38367.0,143.9226,144.2994,143.8472,144.2806,38367.0
2022-10-07 13:15:00,153.15,153.22,153.0,153.07,23319.0,144.2806,144.3465,144.1393,144.2052,23319.0
2022-10-07 13:20:00,153.02,153.03,152.64,152.84,25632.0,144.1581,144.1675,143.8001,143.9885,25632.0
2022-10-07 13:25:00,152.87,153.04,152.58,152.81,29025.0,144.0168,144.177,143.7436,143.9603,29025.0
2022-10-07 13:30:00,152.77,153.06,152.7,152.95,27581.0,143.9226,144.1958,143.8566,144.0922,27581.0
2022-10-07 13:35:00,152.91,152.98,152.82,152.89,7656.0,144.0545,144.1204,143.9697,144.0356,7656.0
2022-10-07 13:40:00,152.91,152.97,152.79,152.85,12942.0,144.0545,144.111,143.9414,143.998,12942.0
2022-10-07 13:45:00,152.81,153.02,152.79,152.88,25871.0,143.9603,144.1581,143.9414,144.0262,25871.0
2022-10-07 13:50:00,152.81,152.95,152.68,152.79,13517.0,143.9603,144.0922,143.8378,143.9414,13517.0
2022-10-07 13:55:00,152.77,152.82,152.62,152.69,17114.0,143.9226,143.9697,143.7813,143.8472,17114.0
2022-10-07 14:00:00,152.69,152.84,152.6,152.65,14259.0,143.8472,143.9885,143.7624,143.8095,14259.0
2022-10-07 14:05:00,152.63,152.89,152.63,152.84,15875.0,143.7907,144.0356,143.7907,143.9885,15875.0
2022-10-07 14:10:00,152.84,152.97,152.71,152.97,13206.0,143.9885,144.111,143.8661,144.111,13206.0
2022-10-07 14:15:00,153.02,153.21,153.02,153.08,18399.0,144.1581,144.3371,144.1581,144.2146,18399.0
2022-10-07 14:20:00,153.1,153.15,152.75,152.77,43772.0,144.2335,144.2806,143.9037,143.9226,43772.0
2022-10-07 14:25:00,152.8,152.94,152.77,152.83,12566.0,143.9509,144.0827,143.9226,143.9791,12566.0
2022-10-07 14:30:00,152.84,153.15,152.77,153.07,21780.0,143.9885,144.2806,143.9226,144.2052,21780.0
2022-10-07 14:35:00,153.09,153.22,153.05,153.19,10820.0,144.2241,144.3465,144.1864,144.3183,10820.0
2022-10-07 14:40:00,153.19,153.22,153.06,153.16,12061.0,144.3183,144.3465,144.1958,144.29,12061.0
2022-10-07 14:45:00,153.17,153.36,153.03,153.23,16083.0,144.2994,144.4784,144.1675,144.356,16083.0
2022-10-07 14:50:00,153.3,153.35,153.23,153.26,15134.0,144.4219,144.469,144.356,144.3842,15134.0
2022-10-07 14:55:00,153.25,153.46,153.08,153.26,18481.0,144.3748,144.5726,144.2146,144.3842,18481.0
2022-10-07 15:00:00,153.28,153.66,153.26,153.61,25871.0,144.4031,144.761,144.3842,144.7139,25871.0
2022-10-07 15:05:00,153.62,153.62,153.31,153.4,10290.0,144.7234,144.7234,144.4313,144.5161,10290.0
2022-10-07 15:10:00,153.36,153.57,153.18,153.18,21851.0,144.4784,144.6763,144.3088,144.3088,21851.0
2022-10-07 15:15:00,153.17,153.27,153.11,153.19,20028.0,144.2994,144.3936,144.2429,144.3183,20028.0
2022-10-07 15:20:00,153.17,153.31,153.06,153.22,31275.0,144.2994,144.4313,144.1958,144.3465,31275.0
2022-10-07 15:25:00,153.22,153.32,153.03,153.28,36441.0,144.3465,144.4407,144.1675,144.4031,36441.0
2022-10-07 15:30:00,153.27,153.45,153.25,153.33,36852.0,144.3936,144.5632,144.3748,144.4502,36852.0
2022-10-07 15:35:00,153.33,153.61,153.25,153.61,37576.0,144.4502,144.7139,144.3748,144.7139,37576.0
2022-10-07 15:40:00,153.59,153.89,153.48,153.82,41977.0,144.6951,144.9777,144.5915,144.9118,41977.0
2022-10-07 15:45:00,153.82,153.87,153.61,153.71,45446.0,144.9118,144.9589,144.7139,144.8082,45446.0
2022-10-07 15:50:00,153.69,154.06,153.63,153.99,118592.0,144.7893,145.1379,144.7328,145.0719,118592.0
2022-10-07 15:55:00,153.99,154.51,153.86,154.5,355826.0,145.0719,145.5618,144.9495,145.5524,355826.0
2022-10-10 09:30:00,155.89,156.45,154.76,155.18,58204.0,146.8619,147.3895,145.7973,146.193,58204.0
2022-10-10 09:35:00,155.14,155.65,155.02,155.21,36968.0,146.1553,146.6358,146.0423,146.2213,36968.0
2022-10-10 09:40:00,155.22,155.97,155.1,155.37,18661.0,146.2307,146.9373,146.1177,146.372,18661.0
2022-10-10 09:45:00,155.25,155.58,154.98,155.3,12243.0,146.259,146.5699,146.0046,146.3061,12243.0
2022-10-10 09:50:00,155.33,155.37,153.28,153.31,41253.0,146.3343,146.372,144.4031,144.4313,41253.0
2022-10-10 09:55:00,153.32,153.44,152.5,152.55,27287.0,144.4407,144.5538,143.6682,143.7153,27287.0
2022-10-10 10:00:00,152.55,152.76,152.15,152.63,25889.0,143.7153,143.9132,143.3385,143.7907,25889.0
2022-10-10 10:05:00,152.49,153.02,152.44,152.44,14951.0,143.6588,144.1581,143.6117,143.6117,14951.0
2022-10-10 10:10:00,152.55,153.21,152.49,153.16,18553.0,143.7153,144.3371,143.6588,144.29,18553.0
2022-10-10 10:15:00,153.15,153.74,153.15,153.31,7969.0,144.2806,144.8364,144.2806,144.4313,7969.0
2022-10-10 10:20:00,153.39,153.85,153.27,153.71,20701.0,144.5067,144.94,144.3936,144.8082,20701.0
2022-10-10 10:25:00,153.62,154.21,153.42,153.86,13709.0,144.7234,145.2792,144.5349,144.9495,13709.0
2022-10-10 10:30:00,153.91,154.18,153.33,153.61,16781.0,144.9966,145.2509,144.4502,144.7139,16781.0
2022-10-10 10:35:00,153.61,153.71,153.31,153.32,14660.0,144.7139,144.8082,144.4313,144.4407,14660.0
2022-10-10 10:40:00,153.39,153.65,153.3,153.44,15686.0,144.5067,144.7516,144.4219,144.5538,15686.0
2022-10-10 10:45:00,153.44,153.88,153.44,153.68,24341.0,144.5538,144.9683,144.5538,144.7799,24341.0
2022-10-10 10:50:00,153.65,153.85,153.56,153.7,8954.0,144.7516,144.94,144.6668,144.7987,8954.0
2022-10-10 10:55:00,153.66,153.7,153.33,153.69,13623.0,144.761,144.7987,144.4502,144.7893,13623.0
2022-10-10 11:00:00,153.68,153.69,153.29,153.5,11367.0,144.7799,144.7893,144.4125,144.6103,11367.0
2022-10-10 11:05:00,153.47,153.94,153.45,153.78,18261.0,144.5821,145.0248,144.5632,144.8741,18261.0
2022-10-10 11:10:00,153.83,154.17,153.83,154.16,14543.0,144.9212,145.2415,144.9212,145.2321,14543.0
2022-10-10 11:15:00,154.11,154.2,153.65,153.81,37151.0,145.185,145.2698,144.7516,144.9024,37151.0
2022-10-10 11:20:00,153.75,154.1,153.55,154.0,14030.0,144.8458,145.1756,144.6574,145.0814,14030.0
2022-10-10 11:25:00,154.0,154.11,153.66,153.79,6613.0,145.0814,145.185,144.761,144.8835,6613.0
2022-10-10 11:30:00,153.86,153.98,153.56,153.94,16115.0,144.9495,145.0625,144.6668,145.0248,16115.0
2022-10-10 11:35:00,153.98,154.22,153.79,153.97,17677.0,145.0625,145.2886,144.8835,145.0531,17677.0
2022-10-10 11:40:00,153.94,154.2,153.71,154.09,9517.0,145.0248,145.2698,144.8082,145.1661,9517.0
2022-10-10 11:45:00,154.14,154.4,154.12,154.3,12550.0,145.2132,145.4582,145.1944,145.364,12550.0
2022-10-10 11:50:00,154.33,154.84,154.33,154.65,21494.0,145.3922,145.8727,145.3922,145.6937,21494.0
2022-10-10 11:55:00,154.63,154.85,154.39,154.39,8479.0,145.6749,145.8821,145.4488,145.4488,8479.0
2022-10-10 12:00:00,154.41,154.49,154.16,154.22,12020.0,145.4676,145.543,145.2321,145.2886,12020.0
2022-10-10 12:05:00,154.19,154.26,153.93,154.03,7935.0,145.2604,145.3263,145.0154,145.1096,7935.0
2022-10-10 12:10:00,153.99,154.04,153.77,154.01,6699.0,145.0719,145.119,144.8647,145.0908,6699.0
2022-10-10 12:15:00,154.03,154.14,153.88,154.06,8702.0,145.1096,145.2132,144.9683,145.1379,8702.0
2022-10-10 12:20:00,154.03,154.09,153.77,153.98,7736.0,145.1096,145.1661,144.8647,145.0625,7736.0
2022-10-10 12:25:00,154.0,154.06,153.87,153.96,5352.0,145.0814,145.1379,144.9589,145.0437,5352.0
2022-10-10 12:30:00,153.96,154.05,153.59,153.63,9555.0,145.0437,145.1285,144.6951,144.7328,9555.0
2022-10-10 12:35:00,153.64,153.7,153.37,153.68,7957.0,144.7422,144.7987,144.4878,144.7799,7957.0
2022-10-10 12:40:00,153.69,153.8,153.62,153.8,6942.0,144.7893,144.8929,144.7234,144.8929,6942.0
2022-10-10 12:45:00,153.8,153.92,153.74,153.82,8565.0,144.8929,145.006,144.8364,144.9118,8565.0
2022-10-10 12:50:00,153.82,153.82,153.31,153.31,13827.0,144.9118,144.9118,144.4313,144.4313,13827.0
2022-10-10 12:55:00,153.34,153.56,153.24,153.3,17413.0,144.4596,144.6668,144.3654,144.4219,17413.0
2022-10-10 13:00:00,153.26,153.35,153.08,153.13,16181.0,144.3842,144.469,144.2146,144.2617,16181.0
2022-10-10 13:05:00,153.13,153.18,152.94,153.07,12007.0,144.2617,144.3088,144.0827,144.2052,12007.0
2022-10-10 13:10:00,153.04,153.45,152.95,153.34,15419.0,144.177,144.5632,144.0922,144.4596,15419.0
2022-10-10 13:15:00,153.36,153.55,153.19,153.33,9495.0,144.4784,144.6574,144.3183,144.4502,9495.0
2022-10-10 13:20:00,153.42,153.42,153.28,153.34,6534.0,144.5349,144.5349,144.4031,144.4596,6534.0
2022-10-10 13:25:00,153.33,153.47,153.3,153.47,6948.0,144.4502,144.5821,144.4219,144.5821,6948.0
2022-10-10 13:30:00,153.42,153.67,153.41,153.46,13086.0,144.5349,144.7705,144.5255,144.5726,13086.0
2022-10-10 13:35:00,153.49,153.6,153.32,153.39,8683.0,144.6009,144.7045,144.4407,144.5067,8683.0
2022-10-10 13:40:00,153.35,153.5,153.33,153.46,8465.0,144.469,144.6103,144.4502,144.5726,8465.0
2022-10-10 13:45:00,153.46,154.34,153.41,154.19,17465.0,144.5726,145.4017,144.5255,145.2604,17465.0
2022-10-10 13:50:00,154.14,154.49,154.1,154.38,9466.0,145.2132,145.543,145.1756,145.4394,9466.0
2022-10-10 13:55:00,154.44,154.45,154.06,154.11,6475.0,145.4959,145.5053,145.1379,145.185,6475.0
2022-10-10 14:00:00,154.06,154.07,153.84,153.84,9746.0,145.1379,145.1473,144.9306,144.9306,9746.0
2022-10-10 14:05:00,153.82,154.01,153.64,153.83,17668.0,144.9118,145.0908,144.7422,144.9212,17668.0
2022-10-10 14:10:00,153.77,153.86,153.59,153.62,15460.0,144.8647,144.9495,144.6951,144.7234,15460.0
2022-10-10 14:15:00,153.66,153.8,153.62,153.8,5940.0,144.761,144.8929,144.7234,144.8929,5940.0
2022-10-10 14:20:00,153.86,154.01,153.59,153.67,9228.0,144.9495,145.0908,144.6951,144.7705,9228.0
2022-10-10 14:25:00,153.67,153.9,153.67,153.89,6598.0,144.7705,144.9871,144.7705,144.9777,6598.0
2022-10-10 14:30:00,153.88,154.18,153.81,154.09,9540.0,144.9683,145.2509,144.9024,145.1661,9540.0
2022-10-10 14:35:00,154.08,154.2,153.98,154.2,7100.0,145.1567,145.2698,145.0625,145.2698,7100.0
2022-10-10 14:40:00,154.2,154.36,154.02,154.08,14325.0,145.2698,145.4205,145.1002,145.1567,14325.0
2022-10-10 14:45:00,154.03,154.1,153.96,154.05,14405.0,145.1096,145.1756,145.0437,145.1285,14405.0
2022-10-10 14:50:00,154.03,154.19,153.98,154.1,9959.0,145.1096,145.2604,145.0625,145.1756,9959.0
2022-10-10 14:55:00,154.1,154.1,153.95,154.0,16150.0,145.1756,145.1756,145.0343,145.0814,16150.0
2022-10-10 15:00:00,154.0,154.16,153.87,153.95,19536.0,145.0814,145.2321,144.9589,145.0343,19536.0
2022-10-10 15:05:00,153.92,154.15,153.91,154.13,13389.0,145.006,145.2227,144.9966,145.2038,13389.0
2022-10-10 15:10:00,154.11,154.25,153.98,154.16,10876.0,145.185,145.3169,145.0625,145.2321,10876.0
2022-10-10 15:15:00,154.17,154.4,154.13,154.35,13830.0,145.2415,145.4582,145.2038,145.4111,13830.0
2022-10-10 15:20:00,154.45,154.46,154.11,154.18,21118.0,145.5053,145.5147,145.185,145.2509,21118.0
2022-10-10 15:25:00,154.06,154.08,153.54,153.61,17210.0,145.1379,145.1567,144.648,144.7139,17210.0
2022-10-10 15:30:00,153.54,153.89,153.5,153.81,29601.0,144.648,144.9777,144.6103,144.9024,29601.0
2022-10-10 15:35:00,153.8,154.03,153.69,153.9,26381.0,144.8929,145.1096,144.7893,144.9871,26381.0
2022-10-10 15:40:00,153.85,153.98,153.79,153.87,33924.0,144.94,145.0625,144.8835,144.9589,33924.0
2022-10-10 15:45:00,153.83,154.04,153.67,153.7,56231.0,144.9212,145.119,144.7705,144.7987,56231.0
2022-10-10 15:50:00,153.7,153.77,153.33,153.47,69659.0,144.7987,144.8647,144.4502,144.5821,69659.0
2022-10-10 15:55:00,153.47,153.6,152.95,153.21,308644.0,144.5821,144.7045,144.0922,144.3371,308644.0
2022-10-11 09:30:00,151.53,152.15,151.08,152.05,80734.0,142.7544,143.3385,142.3305,143.2443,80734.0
2022-10-11 09:35:00,151.95,152.54,151.81,152.39,29405.0,143.1501,143.7059,143.0182,143.5646,29405.0
2022-10-11 09:40:00,152.19,153.45,152.11,153.39,43771.0,143.3762,144.5632,143.3008,144.5067,43771.0
2022-10-11 09:45:00,153.45,154.41,152.91,153.16,49440.0,144.5632,145.4676,144.0545,144.29,49440.0
2022-10-11 09:50:00,153.16,153.44,152.65,153.08,27091.0,144.29,144.5538,143.8095,144.2146,27091.0
2022-10-11 09:55:00,153.15,153.77,153.07,153.11,30500.0,144.2806,144.8647,144.2052,144.2429,30500.0
2022-10-11 10:00:00,153.15,153.17,152.65,152.93,31677.0,144.2806,144.2994,143.8095,144.0733,31677.0
2022-10-11 10:05:00,152.92,153.05,151.89,152.37,35396.0,144.0639,144.1864,143.0936,143.5458,35396.0
2022-10-11 10:10:00,152.36,152.5,151.92,152.44,30682.0,143.5363,143.6682,143.1218,143.6117,30682.0
2022-10-11 10:15:00,152.38,152.89,152.01,152.49,64732.0,143.5552,144.0356,143.2066,143.6588,64732.0
2022-10-11 10:20:00,152.52,152.76,152.25,152.5,32559.0,143.6871,143.9132,143.4327,143.6682,32559.0
2022-10-11 10:25:00,152.47,153.14,152.46,153.02,44577.0,143.64,144.2712,143.6305,144.1581,44577.0
2022-10-11 10:30:00,153.02,153.27,152.79,153.26,20129.0,144.1581,144.3936,143.9414,144.3842,20129.0
2022-10-11 10:35:00,153.26,153.27,152.78,153.03,35543.0,144.3842,144.3936,143.932,144.1675,35543.0
2022-10-11 10:40:00,153.09,153.31,152.85,152.85,14656.0,144.2241,144.4313,143.998,143.998,14656.0
2022-10-11 10:45:00,152.88,153.16,152.82,152.89,19193.0,144.0262,144.29,143.9697,144.0356,19193.0
2022-10-11 10:50:00,152.89,153.18,152.87,153.06,10332.0,144.0356,144.3088,144.0168,144.1958,10332.0
2022-10-11 10:55:00,153.06,153.11,152.6,152.6,15475.0,144.1958,144.2429,143.7624,143.7624,15475.0
2022-10-11 11:00:00,152.63,153.4,152.62,153.17,15211.0,143.7907,144.5161,143.7813,144.2994,15211.0
2022-10-11 11:05:00,153.16,153.24,152.64,152.65,20589.0,144.29,144.3654,143.8001,143.8095,20589.0
2022-10-11 11:10:00,152.65,152.96,152.6,152.66,20797.0,143.8095,144.1016,143.7624,143.819,20797.0
2022-10-11 11:15:00,152.72,153.02,152.62,152.8,18207.0,143.8755,144.1581,143.7813,143.9509,18207.0
2022-10-11 11:20:00,152.82,153.08,152.74,152.74,12286.0,143.9697,144.2146,143.8943,143.8943,12286.0
2022-10-11 11:25:00,152.8,152.84,152.34,152.84,15471.0,143.9509,143.9885,143.5175,143.9885,15471.0
2022-10-11 11:30:00,152.79,153.06,152.79,153.02,17081.0,143.9414,144.1958,143.9414,144.1581,17081.0
2022-10-11 11:35:00,153.04,153.33,152.97,153.15,16013.0,144.177,144.4502,144.111,144.2806,16013.0
2022-10-11 11:40:00,153.18,153.71,153.03,153.71,9470.0,144.3088,144.8082,144.1675,144.8082,9470.0
2022-10-11 11:45:00,153.73,154.14,153.7,154.0,14015.0,144.827,145.2132,144.7987,145.0814,14015.0
2022-10-11 11:50:00,154.03,154.14,153.76,153.76,26128.0,145.1096,145.2132,144.8553,144.8553,26128.0
2022-10-11 11:55:00,153.73,153.95,153.7,153.75,7180.0,144.827,145.0343,144.7987,144.8458,7180.0
2022-10-11 12:00:00,153.63,153.71,153.17,153.28,11338.0,144.7328,144.8082,144.2994,144.4031,11338.0
2022-10-11 12:05:00,153.25,153.34,153.0,153.07,12339.0,144.3748,144.4596,144.1393,144.2052,12339.0
2022-10-11 12:10:00,153.03,153.42,152.99,153.35,14536.0,144.1675,144.5349,144.1299,144.469,14536.0
2022-10-11 12:15:00,153.45,153.69,153.35,153.66,9127.0,144.5632,144.7893,144.469,144.761,9127.0
2022-10-11 12:20:00,153.66,154.03,153.66,153.96,16510.0,144.761,145.1096,144.761,145.0437,16510.0
2022-10-11 12:25:00,153.96,153.96,153.75,153.85,8198.0,145.0437,145.0437,144.8458,144.94,8198.0
2022-10-11 12:30:00,153.86,154.13,153.83,153.95,11406.0,144.9495,145.2038,144.9212,145.0343,11406.0
2022-10-11 12:35:00,153.96,154.08,153.89,154.05,7261.0,145.0437,145.1567,144.9777,145.1285,7261.0
2022-10-11 12:40:00,154.04,154.39,154.03,154.36,10228.0,145.119,145.4488,145.1096,145.4205,10228.0
2022-10-11 12:45:00,154.4,154.59,154.33,154.47,7110.0,145.4582,145.6372,145.3922,145.5241,7110.0
2022-10-11 12:50:00,154.5,154.53,154.11,154.17,7350.0,145.5524,145.5807,145.185,145.2415,7350.0
2022-10-11 12:55:00,154.04,154.23,153.95,154.13,5788.0,145.119,145.298,145.0343,145.2038,5788.0
2022-10-11 13:00:00,154.13,154.26,154.05,154.07,22004.0,145.2038,145.3263,145.1285,145.1473,22004.0
2022-10-11 13:05:00,153.96,154.26,153.95,154.06,23266.0,145.0437,145.3263,145.0343,145.1379,23266.0
2022-10-11 13:10:00,154.05,154.05,153.56,153.58,5750.0,145.1285,145.1285,144.6668,144.6857,5750.0
2022-10-11 13:15:00,153.61,153.76,153.36,153.56,10593.0,144.7139,144.8553,144.4784,144.6668,10593.0
2022-10-11 13:20:00,153.58,153.71,153.42,153.59,8997.0,144.6857,144.8082,144.5349,144.6951,8997.0
2022-10-11 13:25:00,153.62,153.62,153.14,153.29,7435.0,144.7234,144.7234,144.2712,144.4125,7435.0
2022-10-11 13:30:00,153.26,153.32,152.97,153.31,8496.0,144.3842,144.4407,144.111,144.4313,8496.0
2022-10-11 13:35:00,153.3,153.33,153.08,153.16,8821.0,144.4219,144.4502,144.2146,144.29,8821.0
2022-10-11 13:40:00,153.18,153.25,152.97,153.16,13700.0,144.3088,144.3748,144.111,144.29,13700.0
2022-10-11 13:45:00,153.11,153.33,153.05,153.05,6659.0,144.2429,144.4502,144.1864,144.1864,6659.0
2022-10-11 13:50:00,153.04,153.25,152.9,153.16,10034.0,144.177,144.3748,144.0451,144.29,10034.0
2022-10-11 13:55:00,153.11,153.27,153.04,153.17,10900.0,144.2429,144.3936,144.177,144.2994,10900.0
2022-10-11 14:00:00,153.21,153.28,153.05,153.15,10132.0,144.3371,144.4031,144.1864,144.2806,10132.0
2022-10-11 14:05:00,153.2,153.46,153.04,153.19,24085.0,144.3277,144.5726,144.177,144.3183,24085.0
2022-10-11 14:10:00,153.19,153.4,153.05,153.35,12227.0,144.3183,144.5161,144.1864,144.469,12227.0
2022-10-11 14:15:00,153.33,153.39,153.07,153.07,8725.0,144.4502,144.5067,144.2052,144.2052,8725.0
2022-10-11 14:20:00,153.05,153.3,153.01,153.3,7248.0,144.1864,144.4219,144.1487,144.4219,7248.0
2022-10-11 14:25:00,153.32,153.4,153.19,153.4,19136.0,144.4407,144.5161,144.3183,144.5161,19136.0
2022-10-11 14:30:00,153.36,153.58,153.36,153.41,17916.0,144.4784,144.6857,144.4784,144.5255,17916.0
2022-10-11 14:35:00,153.47,153.5,153.25,153.36,15449.0,144.5821,144.6103,144.3748,144.4784,15449.0
2022-10-11 14:40:00,153.39,153.5,153.28,153.39,21184.0,144.5067,144.6103,144.4031,144.5067,21184.0
2022-10-11 14:45:00,153.36,153.44,152.4,152.54,37834.0,144.4784,144.5538,143.574,143.7059,37834.0
2022-10-11 14:50:00,152.57,152.67,152.34,152.47,18467.0,143.7342,143.8284,143.5175,143.64,18467.0
2022-10-11 14:55:00,152.47,152.47,151.83,151.84,18244.0,143.64,143.64,143.037,143.0465,18244.0
2022-10-11 15:00:00,151.8,151.89,151.49,151.52,15938.0,143.0088,143.0936,142.7167,142.745,15938.0
2022-10-11 15:05:00,151.57,151.76,151.53,151.62,25428.0,142.7921,142.9711,142.7544,142.8392,25428.0
2022-10-11 15:10:00,151.62,151.68,151.33,151.59,36699.0,142.8392,142.8957,142.566,142.8109,36699.0
2022-10-11 15:15:00,151.59,151.6,151.1,151.41,22385.0,142.8109,142.8203,142.3493,142.6414,22385.0
2022-10-11 15:20:00,151.4,151.66,151.38,151.61,18107.0,142.6319,142.8769,142.6131,142.8298,18107.0
2022-10-11 15:25:00,151.61,151.75,151.45,151.64,20643.0,142.8298,142.9617,142.679,142.858,20643.0
2022-10-11 15:30:00,151.69,151.96,151.48,151.74,34517.0,142.9051,143.1595,142.7073,142.9522,34517.0
2022-10-11 15:35:00,151.74,152.03,151.64,151.81,37252.0,142.9522,143.2254,142.858,143.0182,37252.0
2022-10-11 15:40:00,151.82,151.88,151.61,151.87,42715.0,143.0276,143.0841,142.8298,143.0747,42715.0
2022-10-11 15:45:00,151.87,151.94,151.68,151.88,56339.0,143.0747,143.1407,142.8957,143.0841,56339.0
2022-10-11 15:50:00,151.86,151.86,151.34,151.43,75299.0,143.0653,143.0653,142.5754,142.6602,75299.0
2022-10-11 15:55:00,151.44,152.08,151.43,152.04,348624.0,142.6696,143.2726,142.6602,143.2349,348624.0
2022-10-12 09:30:00,152.07,152.87,151.65,152.13,45240.0,143.2631,144.0168,142.8675,143.3197,45240.0
2022-10-12 09:35:00,152.21,153.35,152.2,153.11,33728.0,143.395,144.469,143.3856,144.2429,33728.0
2022-10-12 09:40:00,153.03,153.13,152.64,153.11,19117.0,144.1675,144.2617,143.8001,144.2429,19117.0
2022-10-12 09:45:00,152.88,153.07,152.64,152.98,17861.0,144.0262,144.2052,143.8001,144.1204,17861.0
2022-10-12 09:50:00,152.82,153.26,152.77,152.87,22537.0,143.9697,144.3842,143.9226,144.0168,22537.0
2022-10-12 09:55:00,152.89,153.75,152.74,153.74,21409.0,144.0356,144.8458,143.8943,144.8364,21409.0
2022-10-12 10:00:00,153.58,154.06,153.57,153.88,19481.0,144.6857,145.1379,144.6763,144.9683,19481.0
2022-10-12 10:05:00,153.96,153.99,153.41,153.86,15357.0,145.0437,145.0719,144.5255,144.9495,15357.0
2022-10-12 10:10:00,153.86,154.0,153.42,153.55,18006.0,144.9495,145.0814,144.5349,144.6574,18006.0
2022-10-12 10:15:00,153.54,153.75,153.29,153.62,10613.0,144.648,144.8458,144.4125,144.7234,10613.0
2022-10-12 10:20:00,153.48,153.53,152.83,152.98,21085.0,144.5915,144.6386,143.9791,144.1204,21085.0
2022-10-12 10:25:00,152.98,153.36,152.89,153.32,18976.0,144.1204,144.4784,144.0356,144.4407,18976.0
2022-10-12 10:30:00,153.3,154.01,153.2,153.88,22170.0,144.4219,145.0908,144.3277,144.9683,22170.0
2022-10-12 10:35:00,153.87,153.94,153.3,153.3,15490.0,144.9589,145.0248,144.4219,144.4219,15490.0
2022-10-12 10:40:00,153.31,153.35,153.04,153.04,13527.0,144.4313,144.469,144.177,144.177,13527.0
2022-10-12 10:45:00,153.12,153.16,152.94,153.14,7863.0,144.2523,144.29,144.0827,144.2712,7863.0
2022-10-12 10:50:00,153.14,153.5,153.11,153.43,14072.0,144.2712,144.6103,144.2429,144.5444,14072.0
2022-10-12 10:55:00,153.47,153.54,153.31,153.43,7041.0,144.5821,144.648,144.4313,144.5444,7041.0
2022-10-12 11:00:00,153.49,153.84,153.41,153.58,12515.0,144.6009,144.9306,144.5255,144.6857,12515.0
2022-10-12 11:05:00,153.53,153.87,153.43,153.87,7448.0,144.6386,144.9589,144.5444,144.9589,7448.0
2022-10-12 11:10:00,153.87,153.95,153.8,153.91,9277.0,144.9589,145.0343,144.8929,144.9966,9277.0
2022-10-12 11:15:00,153.9,154.36,153.9,154.31,12046.0,144.9871,145.4205,144.9871,145.3734,12046.0
2022-10-12 11:20:00,154.28,154.63,154.12,154.35,13087.0,145.3451,145.6749,145.1944,145.4111,13087.0
2022-10-12 11:25:00,154.33,154.46,154.21,154.4,9040.0,145.3922,145.5147,145.2792,145.4582,9040.0
2022-10-12 11:30:00,154.43,154.44,153.78,154.08,11647.0,145.4865,145.4959,144.8741,145.1567,11647.0
2022-10-12 11:35:00,154.14,154.5,154.03,154.07,19909.0,145.2132,145.5524,145.1096,145.1473,19909.0
2022-10-12 11:40:00,154.1,154.61,154.1,154.35,7364.0,145.1756,145.656,145.1756,145.4111,7364.0
2022-10-12 11:45:00,154.37,154.59,154.37,154.48,5368.0,145.4299,145.6372,145.4299,145.5336,5368.0
2022-10-12 11:50:00,154.39,154.71,154.35,154.67,7590.0,145.4488,145.7502,145.4111,145.7126,7590.0
2022-10-12 11:55:00,154.66,154.92,154.58,154.8,10076.0,145.7031,145.9481,145.6278,145.835,10076.0
2022-10-12 12:00:00,154.89,154.96,154.74,154.93,8518.0,145.9198,145.9858,145.7785,145.9575,8518.0
2022-10-12 12:05:00,154.88,155.04,154.4,154.41,21132.0,145.9104,146.0611,145.4582,145.4676,21132.0
2022-10-12 12:10:00,154.41,154.42,154.09,154.36,10127.0,145.4676,145.477,145.1661,145.4205,10127.0
2022-10-12 12:15:00,154.41,154.53,154.38,154.46,6036.0,145.4676,145.5807,145.4394,145.5147,6036.0
2022-10-12 12:20:00,154.52,154.52,154.21,154.28,4330.0,145.5712,145.5712,145.2792,145.3451,4330.0
2022-10-12 12:25:00,154.23,154.44,154.03,154.15,4523.0,145.298,145.4959,145.1096,145.2227,4523.0
2022-10-12 12:30:00,154.14,154.19,153.92,154.09,7819.0,145.2132,145.2604,145.006,145.1661,7819.0
2022-10-12 12:35:00,154.12,154.14,153.69,153.76,9622.0,145.1944,145.2132,144.7893,144.8553,9622.0
2022-10-12 12:40:00,153.75,153.76,153.4,153.42,12636.0,144.8458,144.8553,144.5161,144.5349,12636.0
2022-10-12 12:45:00,153.41,153.88,153.4,153.87,9071.0,144.5255,144.9683,144.5161,144.9589,9071.0
2022-10-12 12:50:00,153.9,154.03,153.86,153.96,5543.0,144.9871,145.1096,144.9495,145.0437,5543.0
2022-10-12 12:55:00,153.98,154.23,153.91,154.14,10209.0,145.0625,145.298,144.9966,145.2132,10209.0
2022-10-12 13:00:00,154.12,154.36,154.12,154.24,6109.0,145.1944,145.4205,145.1944,145.3075,6109.0
2022-10-12 13:05:00,154.3,154.5,154.29,154.47,5561.0,145.364,145.5524,145.3546,145.5241,5561.0
2022-10-12 13:10:00,154.49,154.51,154.32,154.48,6237.0,145.543,145.5618,145.3828,145.5336,6237.0
2022-10-12 13:15:00,154.46,154.53,154.25,154.31,8028.0,145.5147,145.5807,145.3169,145.3734,8028.0
2022-10-12 13:20:00,154.28,154.33,154.17,154.17,4696.0,145.3451,145.3922,145.2415,145.2415,4696.0
2022-10-12 13:25:00,154.14,154.45,154.14,154.4,5365.0,145.2132,145.5053,145.2132,145.4582,5365.0
2022-10-12 13:30:00,154.37,154.42,153.94,154.07,10449.0,145.4299,145.477,145.0248,145.1473,10449.0
2022-10-12 13:35:00,154.06,154.11,153.73,153.84,7344.0,145.1379,145.185,144.827,144.9306,7344.0
2022-10-12 13:40:00,153.81,153.84,153.62,153.82,4953.0,144.9024,144.9306,144.7234,144.9118,4953.0
2022-10-12 13:45:00,153.83,153.99,153.75,153.94,7590.0,144.9212,145.0719,144.8458,145.0248,7590.0
2022-10-12 13:50:00,153.93,154.15,153.9,154.07,15897.0,145.0154,145.2227,144.9871,145.1473,15897.0
2022-10-12 13:55:00,154.1,154.11,153.99,154.03,4954.0,145.1756,145.185,145.0719,145.1096,4954.0
2022-10-12 14:00:00,154.07,154.34,153.75,153.87,31833.0,145.1473,145.4017,144.8458,144.9589,31833.0
2022-10-12 14:05:00,153.96,154.2,153.75,153.99,12599.0,145.0437,145.2698,144.8458,145.0719,12599.0
2022-10-12 14:10:00,153.91,154.33,153.68,154.19,17941.0,144.9966,145.3922,144.7799,145.2604,17941.0
2022-10-12 14:15:00,154.16,154.16,153.64,153.69,8678.0,145.2321,145.2321,144.7422,144.7893,8678.0
2022-10-12 14:20:00,153.71,153.87,153.47,153.66,10637.0,144.8082,144.9589,144.5821,144.761,10637.0
2022-10-12 14:25:00,153.69,154.0,153.6,153.99,12642.0,144.7893,145.0814,144.7045,145.0719,12642.0
2022-10-12 14:30:00,153.98,154.1,153.84,154.05,8844.0,145.0625,145.1756,144.9306,145.1285,8844.0
2022-10-12 14:35:00,154.02,154.27,154.0,154.21,10283.0,145.1002,145.3357,145.0814,145.2792,10283.0
2022-10-12 14:40:00,154.25,154.34,154.03,154.04,7260.0,145.3169,145.4017,145.1096,145.119,7260.0
2022-10-12 14:45:00,154.0,154.11,153.73,153.73,6411.0,145.0814,145.185,144.827,144.827,6411.0
2022-10-12 14:50:00,153.67,153.92,153.63,153.87,12790.0,144.7705,145.006,144.7328,144.9589,12790.0
2022-10-12 14:55:00,153.84,153.98,153.66,153.69,17105.0,144.9306,145.0625,144.761,144.7893,17105.0
2022-10-12 15:00:00,153.69,153.81,153.47,153.54,13910.0,144.7893,144.9024,144.5821,144.648,13910.0
2022-10-12 15:05:00,153.5,153.63,153.38,153.43,11809.0,144.6103,144.7328,144.4973,144.5444,11809.0
2022-10-12 15:10:00,153.45,153.55,153.33,153.43,11587.0,144.5632,144.6574,144.4502,144.5444,11587.0
2022-10-12 15:15:00,153.43,153.66,153.25,153.66,11655.0,144.5444,144.761,144.3748,144.761,11655.0
2022-10-12 15:20:00,153.67,153.67,153.27,153.32,15093.0,144.7705,144.7705,144.3936,144.4407,15093.0
2022-10-12 15:25:00,153.32,153.54,153.29,153.34,18653.0,144.4407,144.648,144.4125,144.4596,18653.0
2022-10-12 15:30:00,153.31,153.44,153.17,153.4,27393.0,144.4313,144.5538,144.2994,144.5161,27393.0
2022-10-12 15:35:00,153.42,153.77,153.42,153.71,22907.0,144.5349,144.8647,144.5349,144.8082,22907.0
2022-10-12 15:40:00,153.75,153.95,153.64,153.9,37978.0,144.8458,145.0343,144.7422,144.9871,37978.0
2022-10-12 15:45:00,153.81,153.87,153.64,153.69,25177.0,144.9024,144.9589,144.7422,144.7893,25177.0
2022-10-12 15:50:00,153.67,153.68,153.39,153.56,39904.0,144.7705,144.7799,144.5067,144.6668,39904.0
2022-10-12 15:55:00,153.52,153.52,152.83,152.9,119783.0,144.6292,144.6292,143.9791,144.0451,119783.0
2022-10-13 09:30:00,150.44,150.94,149.8,150.73,58513.0,141.7275,142.1986,141.1246,142.0007,58513.0
2022-10-13 09:35:00,150.67,150.83,149.01,149.15,43118.0,141.9442,142.0949,140.3803,140.5122,43118.0
2022-10-13 09:40:00,149.02,150.35,148.93,150.07,29226.0,140.3898,141.6427,140.305,141.379,29226.0
2022-10-13 09:45:00,150.24,151.88,150.01,151.84,24237.0,141.5391,143.0841,141.3224,143.0465,24237.0
2022-10-13 09:50:00,151.95,153.44,151.8,152.96,46506.0,143.1501,144.5538,143.0088,144.1016,46506.0
2022-10-13 09:55:00,152.78,153.13,151.78,152.22,18033.0,143.932,144.2617,142.9899,143.4044,18033.0
2022-10-13 10:00:00,152.34,152.5,151.79,152.29,33539.0,143.5175,143.6682,142.9993,143.4704,33539.0
2022-10-13 10:05:00,152.49,153.2,152.35,153.08,14954.0,143.6588,144.3277,143.5269,144.2146,14954.0
2022-10-13 10:10:00,152.92,153.15,152.36,153.13,18280.0,144.0639,144.2806,143.5363,144.2617,18280.0
2022-10-13 10:15:00,153.17,153.8,152.96,153.5,48104.0,144.2994,144.8929,144.1016,144.6103,48104.0
2022-10-13 10:20:00,153.5,153.63,152.68,152.71,29202.0,144.6103,144.7328,143.8378,143.8661,29202.0
2022-10-13 10:25:00,152.77,152.83,152.17,152.68,25905.0,143.9226,143.9791,143.3573,143.8378,25905.0
2022-10-13 10:30:00,152.54,153.2,152.46,152.69,29921.0,143.7059,144.3277,143.6305,143.8472,29921.0
2022-10-13 10:35:00,152.72,153.5,152.4,153.42,41331.0,143.8755,144.6103,143.574,144.5349,41331.0
2022-10-13 10:40:00,153.44,153.9,153.3,153.84,19589.0,144.5538,144.9871,144.4219,144.9306,19589.0
2022-10-13 10:45:00,153.76,154.14,153.47,153.91,18021.0,144.8553,145.2132,144.5821,144.9966,18021.0
2022-10-13 10:50:00,153.99,154.06,153.5,153.99,19242.0,145.0719,145.1379,144.6103,145.0719,19242.0
2022-10-13 10:55:00,153.92,154.39,153.83,154.18,20077.0,145.006,145.4488,144.9212,145.2509,20077.0
2022-10-13 11:00:00,154.09,154.71,154.09,154.68,25149.0,145.1661,145.7502,145.1661,145.722,25149.0
2022-10-13 11:05:00,154.66,155.66,154.59,155.61,21387.0,145.7031,146.6452,145.6372,146.5981,21387.0
2022-10-13 11:10:00,155.46,155.93,155.25,155.87,31999.0,146.4568,146.8996,146.259,146.8431,31999.0
2022-10-13 11:15:00,155.93,157.26,155.59,156.88,33762.0,146.8996,148.1526,146.5793,147.7946,33762.0
2022-10-13 11:20:00,156.86,158.04,156.51,156.89,31963.0,147.7757,148.8874,147.446,147.804,31963.0
2022-10-13 11:25:00,156.81,156.81,156.08,156.28,28893.0,147.7286,147.7286,147.0409,147.2293,28893.0
2022-10-13 11:30:00,156.46,156.62,156.1,156.28,13772.0,147.3989,147.5496,147.0597,147.2293,13772.0
2022-10-13 11:35:00,156.42,157.89,156.23,157.44,30999.0,147.3612,148.7461,147.1822,148.3221,30999.0
2022-10-13 11:40:00,157.47,158.0,156.69,156.74,22231.0,148.3504,148.8497,147.6156,147.6627,22231.0
2022-10-13 11:45:00,156.8,156.83,156.17,156.17,14081.0,147.7192,147.7475,147.1257,147.1257,14081.0
2022-10-13 11:50:00,156.0,156.73,155.97,156.47,12050.0,146.9655,147.6533,146.9373,147.4083,12050.0
2022-10-13 11:55:00,156.46,156.78,156.28,156.38,25054.0,147.3989,147.7004,147.2293,147.3235,25054.0
2022-10-13 12:00:00,156.49,156.94,156.41,156.69,13941.0,147.4272,147.8511,147.3518,147.6156,13941.0
2022-10-13 12:05:00,156.79,156.79,156.05,156.12,8209.0,147.7098,147.7098,147.0126,147.0786,8209.0
2022-10-13 12:10:00,156.25,156.25,155.55,155.64,10333.0,147.2011,147.2011,146.5416,146.6264,10333.0
2022-10-13 12:15:00,155.72,155.93,155.4,155.62,12742.0,146.7017,146.8996,146.4003,146.6075,12742.0
2022-10-13 12:20:00,155.56,156.04,155.32,156.0,9704.0,146.551,147.0032,146.3249,146.9655,9704.0
2022-10-13 12:25:00,155.86,156.06,155.53,155.82,9940.0,146.8336,147.0221,146.5228,146.796,9940.0
2022-10-13 12:30:00,155.7,156.0,155.65,155.9,11168.0,146.6829,146.9655,146.6358,146.8713,11168.0
2022-10-13 12:35:00,155.89,156.12,155.8,155.88,5190.0,146.8619,147.0786,146.7771,146.8525,5190.0
2022-10-13 12:40:00,155.81,156.35,155.81,156.12,12645.0,146.7865,147.2953,146.7865,147.0786,12645.0
2022-10-13 12:45:00,156.0,156.34,155.89,156.34,10205.0,146.9655,147.2858,146.8619,147.2858,10205.0
2022-10-13 12:50:00,156.31,156.56,155.82,155.82,24792.0,147.2576,147.4931,146.796,146.796,24792.0
2022-10-13 12:55:00,155.96,156.16,155.87,156.09,8222.0,146.9278,147.1163,146.8431,147.0503,8222.0
2022-10-13 13:00:00,156.16,156.44,156.0,156.31,7477.0,147.1163,147.38,146.9655,147.2576,7477.0
2022-10-13 13:05:00,156.34,156.38,155.96,155.97,6383.0,147.2858,147.3235,146.9278,146.9373,6383.0
2022-10-13 13:10:00,155.97,156.22,155.75,155.99,14542.0,146.9373,147.1728,146.73,146.9561,14542.0
2022-10-13 13:15:00,156.03,156.17,155.91,156.07,10371.0,146.9938,147.1257,146.8807,147.0315,10371.0
2022-10-13 13:20:00,156.04,156.53,156.04,156.52,7503.0,147.0032,147.4648,147.0032,147.4554,7503.0
2022-10-13 13:25:00,156.5,156.98,156.44,156.86,11435.0,147.4366,147.8888,147.38,147.7757,11435.0
2022-10-13 13:30:00,156.86,157.26,156.86,157.15,13269.0,147.7757,148.1526,147.7757,148.0489,13269.0
2022-10-13 13:35:00,157.08,157.12,156.64,156.86,22937.0,147.983,148.0207,147.5685,147.7757,22937.0
2022-10-13 13:40:00,156.9,156.96,156.25,156.34,8586.0,147.8134,147.8699,147.2011,147.2858,8586.0
2022-10-13 13:45:00,156.36,156.54,156.06,156.48,10739.0,147.3047,147.4743,147.0221,147.4177,10739.0
2022-10-13 13:50:00,156.44,156.52,156.22,156.34,10470.0,147.38,147.4554,147.1728,147.2858,10470.0
2022-10-13 13:55:00,156.34,156.34,155.94,156.13,10431.0,147.2858,147.2858,146.909,147.088,10431.0
2022-10-13 14:00:00,156.08,156.25,155.93,156.19,15646.0,147.0409,147.2011,146.8996,147.1445,15646.0
2022-10-13 14:05:00,156.19,156.29,155.88,155.99,11308.0,147.1445,147.2387,146.8525,146.9561,11308.0
2022-10-13 14:10:00,155.99,156.06,155.7,155.92,13656.0,146.9561,147.0221,146.6829,146.8902,13656.0
2022-10-13 14:15:00,155.97,156.11,155.85,155.94,7436.0,146.9373,147.0692,146.8242,146.909,7436.0
2022-10-13 14:20:00,155.93,155.95,155.65,155.81,10000.0,146.8996,146.9184,146.6358,146.7865,10000.0
2022-10-13 14:25:00,155.86,155.86,155.27,155.34,12151.0,146.8336,146.8336,146.2778,146.3438,12151.0
2022-10-13 14:30:00,155.38,155.64,155.37,155.58,8672.0,146.3814,146.6264,146.372,146.5699,8672.0
2022-10-13 14:35:00,155.6,155.93,155.48,155.8,10476.0,146.5887,146.8996,146.4756,146.7771,10476.0
2022-10-13 14:40:00,155.81,155.89,155.65,155.87,5058.0,146.7865,146.8619,146.6358,146.8431,5058.0
2022-10-13 14:45:00,155.92,156.15,155.88,156.0,12937.0,146.8902,147.1068,146.8525,146.9655,12937.0
2022-10-13 14:50:00,155.95,156.36,155.91,156.33,8424.0,146.9184,147.3047,146.8807,147.2764,8424.0
2022-10-13 14:55:00,156.34,156.51,156.21,156.31,13738.0,147.2858,147.446,147.1634,147.2576,13738.0
2022-10-13 15:00:00,156.29,156.37,156.06,156.33,15576.0,147.2387,147.3141,147.0221,147.2764,15576.0
2022-10-13 15:05:00,156.33,156.74,156.31,156.74,17314.0,147.2764,147.6627,147.2576,147.6627,17314.0
2022-10-13 15:10:00,156.75,156.9,156.62,156.62,12959.0,147.6721,147.8134,147.5496,147.5496,12959.0
2022-10-13 15:15:00,156.62,156.88,156.52,156.63,12627.0,147.5496,147.7946,147.4554,147.559,12627.0
2022-10-13 15:20:00,156.65,156.66,156.31,156.37,10951.0,147.5779,147.5873,147.2576,147.3141,10951.0
2022-10-13 15:25:00,156.34,156.46,156.15,156.2,15228.0,147.2858,147.3989,147.1068,147.1539,15228.0
2022-10-13 15:30:00,156.13,156.38,155.51,155.67,35383.0,147.088,147.3235,146.5039,146.6546,35383.0
2022-10-13 15:35:00,155.63,156.11,155.58,156.11,23799.0,146.617,147.0692,146.5699,147.0692,23799.0
2022-10-13 15:40:00,156.13,156.33,155.98,156.27,29067.0,147.088,147.2764,146.9467,147.2199,29067.0
2022-10-13 15:45:00,156.28,156.45,156.1,156.33,28369.0,147.2293,147.3895,147.0597,147.2764,28369.0
2022-10-13 15:50:00,156.29,156.68,156.01,156.51,41606.0,147.2387,147.6062,146.975,147.446,41606.0
2022-10-13 15:55:00,156.47,156.47,156.2,156.3,126544.0,147.4083,147.4083,147.1539,147.2482,126544.0
2022-10-14 09:30:00,156.88,157.5,156.76,156.86,36853.0,147.7946,148.3787,147.6815,147.7757,36853.0
2022-10-14 09:35:00,157.11,158.05,157.09,157.97,16898.0,148.0112,148.8968,147.9924,148.8214,16898.0
2022-10-14 09:40:00,157.99,158.11,157.63,157.8,30522.0,148.8403,148.9533,148.5011,148.6613,30522.0
2022-10-14 09:45:00,157.74,157.74,157.05,157.51,16339.0,148.6048,148.6048,147.9547,148.3881,16339.0
2022-10-14 09:50:00,157.47,157.82,157.16,157.66,17795.0,148.3504,148.6801,148.0584,148.5294,17795.0
2022-10-14 09:55:00,157.7,158.41,157.65,158.01,28078.0,148.5671,149.236,148.52,148.8591,28078.0
2022-10-14 10:00:00,157.79,157.8,156.5,157.16,33119.0,148.6519,148.6613,147.4366,148.0584,33119.0
2022-10-14 10:05:00,157.18,157.62,156.57,156.89,21147.0,148.0772,148.4917,147.5025,147.804,21147.0
2022-10-14 10:10:00,156.6,156.71,155.48,155.54,24790.0,147.5308,147.6344,146.4756,146.5322,24790.0
2022-10-14 10:15:00,155.6,155.96,155.39,155.74,22906.0,146.5887,146.9278,146.3909,146.7206,22906.0
2022-10-14 10:20:00,155.64,155.76,155.25,155.33,15413.0,146.6264,146.7394,146.259,146.3343,15413.0
2022-10-14 10:25:00,155.3,155.98,154.91,155.8,17938.0,146.3061,146.9467,145.9387,146.7771,17938.0
2022-10-14 10:30:00,155.89,156.52,155.76,156.37,13276.0,146.8619,147.4554,146.7394,147.3141,13276.0
2022-10-14 10:35:00,156.4,156.83,156.29,156.49,21181.0,147.3424,147.7475,147.2387,147.4272,21181.0
2022-10-14 10:40:00,156.56,156.65,155.7,155.7,20699.0,147.4931,147.5779,146.6829,146.6829,20699.0
2022-10-14 10:45:00,155.78,156.26,155.68,155.86,12066.0,146.7583,147.2105,146.6641,146.8336,12066.0
2022-10-14 10:50:00,156.0,156.63,156.0,156.63,19953.0,146.9655,147.559,146.9655,147.559,19953.0
2022-10-14 10:55:00,156.62,157.18,156.42,157.13,29477.0,147.5496,148.0772,147.3612,148.0301,29477.0
2022-10-14 11:00:00,157.13,157.84,157.13,157.72,20476.0,148.0301,148.699,148.0301,148.5859,20476.0
2022-10-14 11:05:00,157.72,157.86,157.34,157.5,17791.0,148.5859,148.7178,148.2279,148.3787,17791.0
2022-10-14 11:10:00,157.56,157.62,156.95,156.95,12006.0,148.4352,148.4917,147.8605,147.8605,12006.0
2022-10-14 11:15:00,157.14,157.25,156.81,156.88,8371.0,148.0395,148.1431,147.7286,147.7946,8371.0
2022-10-14 11:20:00,156.97,157.43,156.88,157.24,25181.0,147.8794,148.3127,147.7946,148.1337,25181.0
2022-10-14 11:25:00,157.24,157.56,156.93,157.19,15368.0,148.1337,148.4352,147.8417,148.0866,15368.0
2022-10-14 11:30:00,157.14,157.16,156.65,156.85,15205.0,148.0395,148.0584,147.5779,147.7663,15205.0
2022-10-14 11:35:00,156.96,157.08,156.76,157.01,10370.0,147.8699,147.983,147.6815,147.917,10370.0
2022-10-14 11:40:00,156.95,157.11,156.61,156.8,7733.0,147.8605,148.0112,147.5402,147.7192,7733.0
2022-10-14 11:45:00,156.92,156.94,156.45,156.58,22440.0,147.8323,147.8511,147.3895,147.5119,22440.0
2022-10-14 11:50:00,156.66,156.74,156.32,156.61,12367.0,147.5873,147.6627,147.267,147.5402,12367.0
2022-10-14 11:55:00,156.55,156.84,156.53,156.61,5673.0,147.4837,147.7569,147.4648,147.5402,5673.0
2022-10-14 12:00:00,156.46,156.69,156.34,156.49,27678.0,147.3989,147.6156,147.2858,147.4272,27678.0
2022-10-14 12:05:00,156.44,156.46,155.63,155.85,20665.0,147.38,147.3989,146.617,146.8242,20665.0
2022-10-14 12:10:00,155.89,156.11,155.78,155.94,11648.0,146.8619,147.0692,146.7583,146.909,11648.0
2022-10-14 12:15:00,155.9,156.35,155.74,156.28,12244.0,146.8713,147.2953,146.7206,147.2293,12244.0
2022-10-14 12:20:00,156.18,156.39,156.07,156.24,8779.0,147.1351,147.3329,147.0315,147.1916,8779.0
2022-10-14 12:25:00,156.16,156.38,156.08,156.37,10363.0,147.1163,147.3235,147.0409,147.3141,10363.0
2022-10-14 12:30:00,156.36,156.58,156.17,156.22,10096.0,147.3047,147.5119,147.1257,147.1728,10096.0
2022-10-14 12:35:00,156.36,156.68,156.36,156.67,8382.0,147.3047,147.6062,147.3047,147.5967,8382.0
2022-10-14 12:40:00,156.64,157.13,156.57,157.0,8865.0,147.5685,148.0301,147.5025,147.9076,8865.0
2022-10-14 12:45:00,156.99,157.11,156.69,156.69,6917.0,147.8982,148.0112,147.6156,147.6156,6917.0
2022-10-14 12:50:00,156.57,156.6,156.29,156.5,11314.0,147.5025,147.5308,147.2387,147.4366,11314.0
2022-10-14 12:55:00,156.5,156.6,156.36,156.6,6821.0,147.4366,147.5308,147.3047,147.5308,6821.0
2022-10-14 13:00:00,156.5,157.03,156.5,156.83,9064.0,147.4366,147.9359,147.4366,147.7475,9064.0
2022-10-14 13:05:00,156.83,156.83,156.41,156.67,7826.0,147.7475,147.7475,147.3518,147.5967,7826.0
2022-10-14 13:10:00,156.59,156.89,156.51,156.59,6967.0,147.5214,147.804,147.446,147.5214,6967.0
2022-10-14 13:15:00,156.57,156.88,156.57,156.74,4485.0,147.5025,147.7946,147.5025,147.6627,4485.0
2022-10-14 13:20:00,156.71,156.92,156.52,156.81,7500.0,147.6344,147.8323,147.4554,147.7286,7500.0
2022-10-14 13:25:00,156.76,156.91,156.66,156.91,11197.0,147.6815,147.8228,147.5873,147.8228,11197.0
2022-10-14 13:30:00,156.91,157.19,156.9,157.05,10221.0,147.8228,148.0866,147.8134,147.9547,10221.0
2022-10-14 13:35:00,157.12,157.14,156.74,156.99,7096.0,148.0207,148.0395,147.6627,147.8982,7096.0
2022-10-14 13:40:00,157.08,157.16,156.88,156.92,13900.0,147.983,148.0584,147.7946,147.8323,13900.0
2022-10-14 13:45:00,157.04,157.2,156.99,157.15,6972.0,147.9453,148.096,147.8982,148.0489,6972.0
2022-10-14 13:50:00,157.04,157.15,156.97,157.1,10348.0,147.9453,148.0489,147.8794,148.0018,10348.0
2022-10-14 13:55:00,157.18,157.34,157.08,157.3,11624.0,148.0772,148.2279,147.983,148.1902,11624.0
2022-10-14 14:00:00,157.26,157.28,157.0,157.05,10268.0,148.1526,148.1714,147.9076,147.9547,10268.0
2022-10-14 14:05:00,157.07,157.18,156.82,157.01,9987.0,147.9736,148.0772,147.738,147.917,9987.0
2022-10-14 14:10:00,156.99,156.99,156.8,156.87,5191.0,147.8982,147.8982,147.7192,147.7851,5191.0
2022-10-14 14:15:00,156.89,156.91,156.59,156.68,7571.0,147.804,147.8228,147.5214,147.6062,7571.0
2022-10-14 14:20:00,156.63,156.72,156.58,156.65,7431.0,147.559,147.6438,147.5119,147.5779,7431.0
2022-10-14 14:25:00,156.69,156.7,156.42,156.67,7255.0,147.6156,147.625,147.3612,147.5967,7255.0
2022-10-14 14:30:00,156.6,156.74,156.56,156.64,10908.0,147.5308,147.6627,147.4931,147.5685,10908.0
2022-10-14 14:35:00,156.68,156.73,156.48,156.72,10393.0,147.6062,147.6533,147.4177,147.6438,10393.0
2022-10-14 14:40:00,156.72,156.85,156.57,156.79,7877.0,147.6438,147.7663,147.5025,147.7098,7877.0
2022-10-14 14:45:00,156.8,157.05,156.68,157.04,10071.0,147.7192,147.9547,147.6062,147.9453,10071.0
2022-10-14 14:50:00,157.02,157.15,156.98,157.06,7512.0,147.9265,148.0489,147.8888,147.9641,7512.0
2022-10-14 14:55:00,157.1,157.25,157.05,157.19,7076.0,148.0018,148.1431,147.9547,148.0866,7076.0
2022-10-14 15:00:00,157.27,157.5,157.23,157.42,12989.0,148.162,148.3787,148.1243,148.3033,12989.0
2022-10-14 15:05:00,157.42,157.43,157.02,157.14,12783.0,148.3033,148.3127,147.9265,148.0395,12783.0
2022-10-14 15:10:00,157.12,157.17,156.81,156.81,11817.0,148.0207,148.0678,147.7286,147.7286,11817.0
2022-10-14 15:15:00,156.77,156.84,156.53,156.71,17586.0,147.6909,147.7569,147.4648,147.6344,17586.0
2022-10-14 15:20:00,156.68,156.92,156.55,156.89,14913.0,147.6062,147.8323,147.4837,147.804,14913.0
2022-10-14 15:25:00,156.87,157.18,156.76,157.13,13686.0,147.7851,148.0772,147.6815,148.0301,13686.0
2022-10-14 15:30:00,157.09,157.25,156.85,157.22,20059.0,147.9924,148.1431,147.7663,148.1149,20059.0
2022-10-14 15:35:00,157.25,157.34,156.96,157.04,26306.0,148.1431,148.2279,147.8699,147.9453,26306.0
2022-10-14 15:40:00,157.04,157.06,156.75,157.03,25630.0,147.9453,147.9641,147.6721,147.9359,25630.0
2022-10-14 15:45:00,157.03,157.2,156.87,157.2,23505.0,147.9359,148.096,147.7851,148.096,23505.0
2022-10-14 15:50:00,157.04,157.3,157.04,157.14,53124.0,147.9453,148.1902,147.9453,148.0395,53124.0
2022-10-14 15:55:00,157.13,157.13,156.48,156.97,106344.0,148.0301,148.0301,147.4177,147.8794,106344.0
2022-10-17 09:30:00,158.28,159.87,158.28,158.65,70701.0,149.1135,150.6114,149.1135,149.4621,70701.0
2022-10-17 09:35:00,158.87,159.34,158.6,159.11,40842.0,149.6693,150.1121,149.415,149.8954,40842.0
2022-10-17 09:40:00,159.26,159.87,158.01,158.01,35096.0,150.0367,150.6114,148.8591,148.8591,35096.0
2022-10-17 09:45:00,158.08,158.09,157.1,157.29,39500.0,148.9251,148.9345,148.0018,148.1808,39500.0
2022-10-17 09:50:00,157.35,157.51,156.35,156.37,32198.0,148.2373,148.3881,147.2953,147.3141,32198.0
2022-10-17 09:55:00,156.46,156.75,156.16,156.68,37412.0,147.3989,147.6721,147.1163,147.6062,37412.0
2022-10-17 10:00:00,156.75,157.45,156.56,156.73,44309.0,147.6721,148.3316,147.4931,147.6533,44309.0
2022-10-17 10:05:00,156.72,156.82,155.85,155.85,42368.0,147.6438,147.738,146.8242,146.8242,42368.0
2022-10-17 10:10:00,155.84,156.1,155.57,155.88,100323.0,146.8148,147.0597,146.5604,146.8525,100323.0
2022-10-17 10:15:00,155.86,156.99,155.85,156.66,26056.0,146.8336,147.8982,146.8242,147.5873,26056.0
2022-10-17 10:20:00,156.77,156.83,156.23,156.34,26848.0,147.6909,147.7475,147.1822,147.2858,26848.0
2022-10-17 10:25:00,156.28,156.42,155.94,156.27,49476.0,147.2293,147.3612,146.909,147.2199,49476.0
2022-10-17 10:30:00,156.28,156.85,156.19,156.73,23302.0,147.2293,147.7663,147.1445,147.6533,23302.0
2022-10-17 10:35:00,156.83,157.28,156.75,156.94,24443.0,147.7475,148.1714,147.6721,147.8511,24443.0
2022-10-17 10:40:00,156.98,157.1,156.58,156.68,16633.0,147.8888,148.0018,147.5119,147.6062,16633.0
2022-10-17 10:45:00,156.64,156.75,156.25,156.3,25002.0,147.5685,147.6721,147.2011,147.2482,25002.0
2022-10-17 10:50:00,156.3,156.32,155.48,155.62,73612.0,147.2482,147.267,146.4756,146.6075,73612.0
2022-10-17 10:55:00,155.66,155.97,155.47,155.87,34746.0,146.6452,146.9373,146.4662,146.8431,34746.0
2022-10-17 11:00:00,155.92,156.18,155.63,155.96,38372.0,146.8902,147.1351,146.617,146.9278,38372.0
2022-10-17 11:05:00,155.92,156.05,155.39,155.42,19180.0,146.8902,147.0126,146.3909,146.4191,19180.0
2022-10-17 11:10:00,155.4,155.98,155.39,155.74,22489.0,146.4003,146.9467,146.3909,146.7206,22489.0
2022-10-17 11:15:00,155.77,155.84,155.53,155.63,19787.0,146.7489,146.8148,146.5228,146.617,19787.0
2022-10-17 11:20:00,155.56,156.14,155.43,156.09,18437.0,146.551,147.0974,146.4285,147.0503,18437.0
2022-10-17 11:25:00,156.11,156.41,156.05,156.36,22702.0,147.0692,147.3518,147.0126,147.3047,22702.0
2022-10-17 11:30:00,156.31,156.52,156.23,156.45,20200.0,147.2576,147.4554,147.1822,147.3895,20200.0
2022-10-17 11:35:00,156.44,156.57,156.26,156.42,15922.0,147.38,147.5025,147.2105,147.3612,15922.0
2022-10-17 11:40:00,156.45,157.02,156.41,156.75,17867.0,147.3895,147.9265,147.3518,147.6721,17867.0
2022-10-17 11:45:00,156.69,156.83,156.62,156.8,9307.0,147.6156,147.7475,147.5496,147.7192,9307.0
2022-10-17 11:50:00,156.79,157.06,156.64,156.84,18851.0,147.7098,147.9641,147.5685,147.7569,18851.0
2022-10-17 11:55:00,156.9,156.93,156.73,156.75,9413.0,147.8134,147.8417,147.6533,147.6721,9413.0
2022-10-17 12:00:00,156.75,156.95,156.56,156.56,13250.0,147.6721,147.8605,147.4931,147.4931,13250.0
2022-10-17 12:05:00,156.61,157.13,156.61,157.06,23846.0,147.5402,148.0301,147.5402,147.9641,23846.0
2022-10-17 12:10:00,157.06,157.24,156.85,157.08,26318.0,147.9641,148.1337,147.7663,147.983,26318.0
2022-10-17 12:15:00,157.1,157.11,156.84,156.91,10162.0,148.0018,148.0112,147.7569,147.8228,10162.0
2022-10-17 12:20:00,156.94,156.98,156.65,156.73,25443.0,147.8511,147.8888,147.5779,147.6533,25443.0
2022-10-17 12:25:00,156.77,157.34,156.73,157.3,21804.0,147.6909,148.2279,147.6533,148.1902,21804.0
2022-10-17 12:30:00,157.26,157.37,157.22,157.33,10765.0,148.1526,148.2562,148.1149,148.2185,10765.0
2022-10-17 12:35:00,157.29,157.33,157.04,157.19,11132.0,148.1808,148.2185,147.9453,148.0866,11132.0
2022-10-17 12:40:00,157.15,157.17,156.88,157.06,12306.0,148.0489,148.0678,147.7946,147.9641,12306.0
2022-10-17 12:45:00,157.06,157.23,156.92,157.12,12914.0,147.9641,148.1243,147.8323,148.0207,12914.0
2022-10-17 12:50:00,157.11,157.16,156.87,157.14,10748.0,148.0112,148.0584,147.7851,148.0395,10748.0
2022-10-17 12:55:00,157.17,157.18,156.83,156.98,11227.0,148.0678,148.0772,147.7475,147.8888,11227.0
2022-10-17 13:00:00,156.94,156.99,156.68,156.81,8473.0,147.8511,147.8982,147.6062,147.7286,8473.0
2022-10-17 13:05:00,156.76,157.12,156.76,157.03,7635.0,147.6815,148.0207,147.6815,147.9359,7635.0
2022-10-17 13:10:00,156.98,157.13,156.94,156.99,10022.0,147.8888,148.0301,147.8511,147.8982,10022.0
2022-10-17 13:15:00,157.01,157.2,156.75,156.76,12355.0,147.917,148.096,147.6721,147.6815,12355.0
2022-10-17 13:20:00,156.75,157.18,156.75,157.13,14701.0,147.6721,148.0772,147.6721,148.0301,14701.0
2022-10-17 13:25:00,157.16,157.21,157.02,157.1,9032.0,148.0584,148.1055,147.9265,148.0018,9032.0
2022-10-17 13:30:00,157.12,157.2,157.03,157.11,9415.0,148.0207,148.096,147.9359,148.0112,9415.0
2022-10-17 13:35:00,157.12,157.36,157.12,157.19,10673.0,148.0207,148.2468,148.0207,148.0866,10673.0
2022-10-17 13:40:00,157.28,157.34,157.03,157.11,9460.0,148.1714,148.2279,147.9359,148.0112,9460.0
2022-10-17 13:45:00,157.1,157.46,157.09,157.4,12772.0,148.0018,148.341,147.9924,148.2845,12772.0
2022-10-17 13:50:00,157.35,157.45,157.2,157.37,10185.0,148.2373,148.3316,148.096,148.2562,10185.0
2022-10-17 13:55:00,157.34,157.41,157.25,157.25,8903.0,148.2279,148.2939,148.1431,148.1431,8903.0
2022-10-17 14:00:00,157.25,157.42,157.07,157.12,18917.0,148.1431,148.3033,147.9736,148.0207,18917.0
2022-10-17 14:05:00,157.06,157.28,157.03,157.19,16369.0,147.9641,148.1714,147.9359,148.0866,16369.0
2022-10-17 14:10:00,157.2,157.24,156.99,157.1,15100.0,148.096,148.1337,147.8982,148.0018,15100.0
2022-10-17 14:15:00,157.02,157.07,156.93,157.07,14641.0,147.9265,147.9736,147.8417,147.9736,14641.0
2022-10-17 14:20:00,157.04,157.06,156.74,156.75,16438.0,147.9453,147.9641,147.6627,147.6721,16438.0
2022-10-17 14:25:00,156.74,156.86,156.67,156.81,12125.0,147.6627,147.7757,147.5967,147.7286,12125.0
2022-10-17 14:30:00,156.83,156.84,156.61,156.67,11024.0,147.7475,147.7569,147.5402,147.5967,11024.0
2022-10-17 14:35:00,156.68,157.24,156.67,157.24,15629.0,147.6062,148.1337,147.5967,148.1337,15629.0
2022-10-17 14:40:00,157.19,157.28,157.17,157.25,13694.0,148.0866,148.1714,148.0678,148.1431,13694.0
2022-10-17 14:45:00,157.29,157.3,157.11,157.26,12888.0,148.1808,148.1902,148.0112,148.1526,12888.0
2022-10-17 14:50:00,157.26,157.28,157.07,157.15,13280.0,148.1526,148.1714,147.9736,148.0489,13280.0
2022-10-17 14:55:00,157.09,157.3,157.03,157.12,24454.0,147.9924,148.1902,147.9359,148.0207,24454.0
2022-10-17 15:00:00,157.05,157.2,156.96,156.98,15232.0,147.9547,148.096,147.8699,147.8888,15232.0
2022-10-17 15:05:00,157.01,157.07,156.67,156.79,16401.0,147.917,147.9736,147.5967,147.7098,16401.0
2022-10-17 15:10:00,156.82,157.0,156.74,157.0,16436.0,147.738,147.9076,147.6627,147.9076,16436.0
2022-10-17 15:15:00,156.95,157.05,156.92,157.05,20150.0,147.8605,147.9547,147.8323,147.9547,20150.0
2022-10-17 15:20:00,157.06,157.27,156.75,157.25,46256.0,147.9641,148.162,147.6721,148.1431,46256.0
2022-10-17 15:25:00,157.25,157.31,157.1,157.27,21010.0,148.1431,148.1997,148.0018,148.162,21010.0
2022-10-17 15:30:00,157.27,157.38,157.14,157.37,16914.0,148.162,148.2656,148.0395,148.2562,16914.0
2022-10-17 15:35:00,157.37,157.38,157.17,157.19,24748.0,148.2562,148.2656,148.0678,148.0866,24748.0
2022-10-17 15:40:00,157.23,157.57,157.19,157.52,34015.0,148.1243,148.4446,148.0866,148.3975,34015.0
2022-10-17 15:45:00,157.53,157.6,157.37,157.43,50893.0,148.4069,148.4729,148.2562,148.3127,50893.0
2022-10-17 15:50:00,157.52,157.61,157.35,157.39,72035.0,148.3975,148.4823,148.2373,148.275,72035.0
2022-10-17 15:55:00,157.41,157.42,156.91,157.02,153784.0,148.2939,148.3033,147.8228,147.9265,153784.0
2022-10-18 09:30:00,160.69,161.42,159.22,159.39,136695.0,151.3839,152.0716,149.9991,150.1592,136695.0
2022-10-18 09:35:00,159.25,159.81,159.15,159.24,18230.0,150.0273,150.5549,149.9331,150.0179,18230.0
2022-10-18 09:40:00,159.24,159.33,158.22,158.4,45309.0,150.0179,150.1027,149.057,149.2265,45309.0
2022-10-18 09:45:00,158.23,158.69,157.67,158.28,19940.0,149.0664,149.4997,148.5388,149.1135,19940.0
2022-10-18 09:50:00,158.38,158.61,157.49,157.57,18108.0,149.2077,149.4244,148.3692,148.4446,18108.0
2022-10-18 09:55:00,157.48,158.46,157.48,158.28,18624.0,148.3598,149.2831,148.3598,149.1135,18624.0
2022-10-18 10:00:00,158.34,158.48,158.0,158.28,38396.0,149.17,149.3019,148.8497,149.1135,38396.0
2022-10-18 10:05:00,158.3,158.3,157.76,158.15,23493.0,149.1323,149.1323,148.6236,148.991,23493.0
2022-10-18 10:10:00,158.11,158.3,157.7,157.72,26638.0,148.9533,149.1323,148.5671,148.5859,26638.0
2022-10-18 10:15:00,157.65,157.88,157.62,157.71,23474.0,148.52,148.7367,148.4917,148.5765,23474.0
2022-10-18 10:20:00,157.76,157.76,157.1,157.21,21551.0,148.6236,148.6236,148.0018,148.1055,21551.0
2022-10-18 10:25:00,157.34,157.38,156.84,156.84,17887.0,148.2279,148.2656,147.7569,147.7569,17887.0
2022-10-18 10:30:00,156.88,156.91,156.45,156.67,33941.0,147.7946,147.8228,147.3895,147.5967,33941.0
2022-10-18 10:35:00,156.61,156.62,155.92,155.93,34974.0,147.5402,147.5496,146.8902,146.8996,34974.0
2022-10-18 10:40:00,155.93,156.62,155.87,156.44,25448.0,146.8996,147.5496,146.8431,147.38,25448.0
2022-10-18 10:45:00,156.44,156.69,156.4,156.57,20204.0,147.38,147.6156,147.3424,147.5025,20204.0
2022-10-18 10:50:00,156.53,156.6,156.29,156.47,28180.0,147.4648,147.5308,147.2387,147.4083,28180.0
2022-10-18 10:55:00,156.45,156.5,156.26,156.42,22263.0,147.3895,147.4366,147.2105,147.3612,22263.0
2022-10-18 11:00:00,156.42,156.47,156.07,156.25,33096.0,147.3612,147.4083,147.0315,147.2011,33096.0
2022-10-18 11:05:00,156.34,156.5,155.7,155.71,38638.0,147.2858,147.4366,146.6829,146.6923,38638.0
2022-10-18 11:10:00,155.71,155.93,155.06,155.47,37598.0,146.6923,146.8996,146.08,146.4662,37598.0
2022-10-18 11:15:00,155.39,156.07,155.27,155.88,15925.0,146.3909,147.0315,146.2778,146.8525,15925.0
2022-10-18 11:20:00,156.01,156.16,155.71,155.78,11414.0,146.975,147.1163,146.6923,146.7583,11414.0
2022-10-18 11:25:00,155.69,156.35,155.69,155.98,30352.0,146.6735,147.2953,146.6735,146.9467,30352.0
2022-10-18 11:30:00,155.91,156.18,155.84,156.14,14157.0,146.8807,147.1351,146.8148,147.0974,14157.0
2022-10-18 11:35:00,156.14,156.17,155.76,155.95,26022.0,147.0974,147.1257,146.7394,146.9184,26022.0
2022-10-18 11:40:00,155.95,155.95,155.42,155.76,19628.0,146.9184,146.9184,146.4191,146.7394,19628.0
2022-10-18 11:45:00,155.78,156.03,155.74,156.03,25115.0,146.7583,146.9938,146.7206,146.9938,25115.0
2022-10-18 11:50:00,155.97,156.31,155.97,156.22,13637.0,146.9373,147.2576,146.9373,147.1728,13637.0
2022-10-18 11:55:00,156.17,156.7,156.08,156.61,32858.0,147.1257,147.625,147.0409,147.5402,32858.0
2022-10-18 12:00:00,156.67,156.67,156.36,156.47,14315.0,147.5967,147.5967,147.3047,147.4083,14315.0
2022-10-18 12:05:00,156.48,156.58,155.95,156.54,49855.0,147.4177,147.5119,146.9184,147.4743,49855.0
2022-10-18 12:10:00,156.49,156.78,156.43,156.44,22522.0,147.4272,147.7004,147.3706,147.38,22522.0
2022-10-18 12:15:00,156.45,157.18,156.43,157.02,19736.0,147.3895,148.0772,147.3706,147.9265,19736.0
2022-10-18 12:20:00,156.96,157.02,156.84,156.97,24663.0,147.8699,147.9265,147.7569,147.8794,24663.0
2022-10-18 12:25:00,156.95,157.18,156.85,157.07,6707.0,147.8605,148.0772,147.7663,147.9736,6707.0
2022-10-18 12:30:00,157.12,157.15,156.96,157.14,9347.0,148.0207,148.0489,147.8699,148.0395,9347.0
2022-10-18 12:35:00,157.16,157.34,157.15,157.28,19973.0,148.0584,148.2279,148.0489,148.1714,19973.0
2022-10-18 12:40:00,157.3,157.44,157.2,157.21,13042.0,148.1902,148.3221,148.096,148.1055,13042.0
2022-10-18 12:45:00,157.13,157.18,156.99,157.12,11675.0,148.0301,148.0772,147.8982,148.0207,11675.0
2022-10-18 12:50:00,157.19,157.54,157.19,157.44,9265.0,148.0866,148.4163,148.0866,148.3221,9265.0
2022-10-18 12:55:00,157.47,157.55,156.78,157.0,30485.0,148.3504,148.4258,147.7004,147.9076,30485.0
2022-10-18 13:00:00,157.0,157.09,156.32,156.4,16687.0,147.9076,147.9924,147.267,147.3424,16687.0
2022-10-18 13:05:00,156.4,156.94,156.39,156.6,8648.0,147.3424,147.8511,147.3329,147.5308,8648.0
2022-10-18 13:10:00,156.65,156.93,156.62,156.93,4230.0,147.5779,147.8417,147.5496,147.8417,4230.0
2022-10-18 13:15:00,156.93,156.93,156.65,156.75,8582.0,147.8417,147.8417,147.5779,147.6721,8582.0
2022-10-18 13:20:00,156.78,156.9,156.63,156.81,15881.0,147.7004,147.8134,147.559,147.7286,15881.0
2022-10-18 13:25:00,156.89,157.09,156.74,156.96,15397.0,147.804,147.9924,147.6627,147.8699,15397.0
2022-10-18 13:30:00,156.87,157.18,156.85,157.12,23430.0,147.7851,148.0772,147.7663,148.0207,23430.0
2022-10-18 13:35:00,157.14,157.19,156.94,157.0,11031.0,148.0395,148.0866,147.8511,147.9076,11031.0
2022-10-18 13:40:00,157.05,157.3,156.92,157.28,19378.0,147.9547,148.1902,147.8323,148.1714,19378.0
2022-10-18 13:45:00,157.25,157.26,156.92,157.08,22239.0,148.1431,148.1526,147.8323,147.983,22239.0
2022-10-18 13:50:00,157.06,157.27,156.96,157.25,18298.0,147.9641,148.162,147.8699,148.1431,18298.0
2022-10-18 13:55:00,157.28,157.3,156.96,157.15,10209.0,148.1714,148.1902,147.8699,148.0489,10209.0
2022-10-18 14:00:00,157.18,157.19,156.84,156.84,14489.0,148.0772,148.0866,147.7569,147.7569,14489.0
2022-10-18 14:05:00,156.82,156.87,156.61,156.69,12778.0,147.738,147.7851,147.5402,147.6156,12778.0
2022-10-18 14:10:00,156.76,156.82,156.58,156.62,13894.0,147.6815,147.738,147.5119,147.5496,13894.0
2022-10-18 14:15:00,156.57,156.86,156.53,156.58,18086.0,147.5025,147.7757,147.4648,147.5119,18086.0
2022-10-18 14:20:00,156.58,156.8,156.54,156.79,9065.0,147.5119,147.7192,147.4743,147.7098,9065.0
2022-10-18 14:25:00,156.78,156.87,156.48,156.77,18811.0,147.7004,147.7851,147.4177,147.6909,18811.0
2022-10-18 14:30:00,156.76,156.8,156.55,156.55,12226.0,147.6815,147.7192,147.4837,147.4837,12226.0
2022-10-18 14:35:00,156.59,156.72,155.96,156.11,18002.0,147.5214,147.6438,146.9278,147.0692,18002.0
2022-10-18 14:40:00,156.06,156.13,155.47,155.59,14768.0,147.0221,147.088,146.4662,146.5793,14768.0
2022-10-18 14:45:00,155.52,155.62,155.19,155.34,15555.0,146.5133,146.6075,146.2024,146.3438,15555.0
2022-10-18 14:50:00,155.31,155.59,155.08,155.59,18286.0,146.3155,146.5793,146.0988,146.5793,18286.0
2022-10-18 14:55:00,155.53,155.58,155.34,155.5,18987.0,146.5228,146.5699,146.3438,146.4945,18987.0
2022-10-18 15:00:00,155.54,155.54,155.2,155.31,18828.0,146.5322,146.5322,146.2119,146.3155,18828.0
2022-10-18 15:05:00,155.31,155.56,155.31,155.37,17071.0,146.3155,146.551,146.3155,146.372,17071.0
2022-10-18 15:10:00,155.33,155.48,155.24,155.33,21859.0,146.3343,146.4756,146.2495,146.3343,21859.0
2022-10-18 15:15:00,155.37,155.68,155.19,155.55,13600.0,146.372,146.6641,146.2024,146.5416,13600.0
2022-10-18 15:20:00,155.58,156.12,155.58,156.05,20808.0,146.5699,147.0786,146.5699,147.0126,20808.0
2022-10-18 15:25:00,156.0,156.21,156.0,156.14,18757.0,146.9655,147.1634,146.9655,147.0974,18757.0
2022-10-18 15:30:00,156.12,156.7,156.03,156.6,28683.0,147.0786,147.625,146.9938,147.5308,28683.0
2022-10-18 15:35:00,156.61,156.64,156.32,156.44,31171.0,147.5402,147.5685,147.267,147.38,31171.0
2022-10-18 15:40:00,156.44,156.79,156.44,156.75,31250.0,147.38,147.7098,147.38,147.6721,31250.0
2022-10-18 15:45:00,156.75,156.75,156.4,156.53,42142.0,147.6721,147.6721,147.3424,147.4648,42142.0
2022-10-18 15:50:00,156.5,156.71,156.43,156.5,70969.0,147.4366,147.6344,147.3706,147.4366,70969.0
2022-10-18 15:55:00,156.49,156.62,156.15,156.44,171671.0,147.4272,147.5496,147.1068,147.38,171671.0
2022-10-19 09:30:00,155.72,156.54,155.72,156.18,48357.0,146.7017,147.4743,146.7017,147.1351,48357.0
2022-10-19 09:35:00,156.27,156.7,155.86,155.91,20216.0,147.2199,147.625,146.8336,146.8807,20216.0
2022-10-19 09:40:00,155.89,156.25,155.1,155.42,25769.0,146.8619,147.2011,146.1177,146.4191,25769.0
2022-10-19 09:45:00,155.31,155.45,154.3,154.33,43474.0,146.3155,146.4474,145.364,145.3922,43474.0
2022-10-19 09:50:00,154.31,154.82,154.3,154.39,19237.0,145.3734,145.8539,145.364,145.4488,19237.0
2022-10-19 09:55:00,154.41,154.55,153.8,154.05,24914.0,145.4676,145.5995,144.8929,145.1285,24914.0
2022-10-19 10:00:00,153.93,154.25,153.71,154.1,28185.0,145.0154,145.3169,144.8082,145.1756,28185.0
2022-10-19 10:05:00,154.19,154.26,153.67,154.05,35267.0,145.2604,145.3263,144.7705,145.1285,35267.0
2022-10-19 10:10:00,154.07,154.53,153.65,154.53,33272.0,145.1473,145.5807,144.7516,145.5807,33272.0
2022-10-19 10:15:00,154.58,154.84,154.14,154.14,24951.0,145.6278,145.8727,145.2132,145.2132,24951.0
2022-10-19 10:20:00,154.18,154.93,154.13,154.7,32689.0,145.2509,145.9575,145.2038,145.7408,32689.0
2022-10-19 10:25:00,154.64,154.8,154.37,154.37,38948.0,145.6843,145.835,145.4299,145.4299,38948.0
2022-10-19 10:30:00,154.37,154.44,153.94,154.1,43684.0,145.4299,145.4959,145.0248,145.1756,43684.0
2022-10-19 10:35:00,154.03,154.03,153.55,154.0,36262.0,145.1096,145.1096,144.6574,145.0814,36262.0
2022-10-19 10:40:00,154.0,154.0,153.43,153.58,31172.0,145.0814,145.0814,144.5444,144.6857,31172.0
2022-10-19 10:45:00,153.62,153.75,152.93,153.13,39647.0,144.7234,144.8458,144.0733,144.2617,39647.0
2022-10-19 10:50:00,153.1,153.75,153.02,153.22,42631.0,144.2335,144.8458,144.1581,144.3465,42631.0
2022-10-19 10:55:00,153.22,153.34,153.02,153.33,21163.0,144.3465,144.4596,144.1581,144.4502,21163.0
2022-10-19 11:00:00,153.43,153.61,153.2,153.25,16925.0,144.5444,144.7139,144.3277,144.3748,16925.0
2022-10-19 11:05:00,153.35,153.7,153.27,153.44,23784.0,144.469,144.7987,144.3936,144.5538,23784.0
2022-10-19 11:10:00,153.4,154.0,153.4,153.65,19951.0,144.5161,145.0814,144.5161,144.7516,19951.0
2022-10-19 11:15:00,153.69,154.23,153.61,154.02,42735.0,144.7893,145.298,144.7139,145.1002,42735.0
2022-10-19 11:20:00,154.02,154.05,153.75,153.76,13160.0,145.1002,145.1285,144.8458,144.8553,13160.0
2022-10-19 11:25:00,153.81,153.81,153.51,153.63,16701.0,144.9024,144.9024,144.6197,144.7328,16701.0
2022-10-19 11:30:00,153.66,153.85,153.43,153.71,13866.0,144.761,144.94,144.5444,144.8082,13866.0
2022-10-19 11:35:00,153.65,153.65,153.21,153.53,14897.0,144.7516,144.7516,144.3371,144.6386,14897.0
2022-10-19 11:40:00,153.6,153.79,153.49,153.62,11678.0,144.7045,144.8835,144.6009,144.7234,11678.0
2022-10-19 11:45:00,153.66,154.09,153.66,154.05,14189.0,144.761,145.1661,144.761,145.1285,14189.0
2022-10-19 11:50:00,154.08,154.38,154.0,154.24,9737.0,145.1567,145.4394,145.0814,145.3075,9737.0
2022-10-19 11:55:00,154.28,154.28,153.98,154.0,11199.0,145.3451,145.3451,145.0625,145.0814,11199.0
2022-10-19 12:00:00,154.0,154.05,153.72,153.77,11601.0,145.0814,145.1285,144.8176,144.8647,11601.0
2022-10-19 12:05:00,153.75,153.75,153.42,153.42,20020.0,144.8458,144.8458,144.5349,144.5349,20020.0
2022-10-19 12:10:00,153.42,153.55,153.33,153.51,12832.0,144.5349,144.6574,144.4502,144.6197,12832.0
2022-10-19 12:15:00,153.46,153.63,153.39,153.52,12839.0,144.5726,144.7328,144.5067,144.6292,12839.0
2022-10-19 12:20:00,153.53,153.6,153.44,153.48,9915.0,144.6386,144.7045,144.5538,144.5915,9915.0
2022-10-19 12:25:00,153.43,153.44,153.14,153.28,16249.0,144.5444,144.5538,144.2712,144.4031,16249.0
2022-10-19 12:30:00,153.22,153.27,153.14,153.27,8664.0,144.3465,144.3936,144.2712,144.3936,8664.0
2022-10-19 12:35:00,153.27,153.34,153.11,153.12,11566.0,144.3936,144.4596,144.2429,144.2523,11566.0
2022-10-19 12:40:00,153.12,153.12,152.43,152.72,26296.0,144.2523,144.2523,143.6023,143.8755,26296.0
2022-10-19 12:45:00,152.66,152.72,152.16,152.24,25722.0,143.819,143.8755,143.3479,143.4233,25722.0
2022-10-19 12:50:00,152.2,152.6,152.2,152.4,17668.0,143.3856,143.7624,143.3856,143.574,17668.0
2022-10-19 12:55:00,152.43,152.45,152.16,152.32,14739.0,143.6023,143.6211,143.3479,143.4987,14739.0
2022-10-19 13:00:00,152.29,152.55,151.65,151.72,19258.0,143.4704,143.7153,142.8675,142.9334,19258.0
2022-10-19 13:05:00,151.68,151.95,151.56,151.88,17055.0,142.8957,143.1501,142.7827,143.0841,17055.0
2022-10-19 13:10:00,151.88,152.06,151.75,151.93,16877.0,143.0841,143.2537,142.9617,143.1312,16877.0
2022-10-19 13:15:00,151.85,152.07,151.82,151.93,11781.0,143.0559,143.2631,143.0276,143.1312,11781.0
2022-10-19 13:20:00,151.99,152.26,151.99,152.26,12189.0,143.1878,143.4421,143.1878,143.4421,12189.0
2022-10-19 13:25:00,152.22,152.51,152.19,152.33,16030.0,143.4044,143.6776,143.3762,143.5081,16030.0
2022-10-19 13:30:00,152.33,152.59,152.33,152.48,7772.0,143.5081,143.753,143.5081,143.6494,7772.0
2022-10-19 13:35:00,152.48,152.6,152.31,152.47,12468.0,143.6494,143.7624,143.4892,143.64,12468.0
2022-10-19 13:40:00,152.47,152.62,152.3,152.62,13125.0,143.64,143.7813,143.4798,143.7813,13125.0
2022-10-19 13:45:00,152.65,152.65,152.15,152.18,8721.0,143.8095,143.8095,143.3385,143.3668,8721.0
2022-10-19 13:50:00,152.11,152.22,152.02,152.13,10673.0,143.3008,143.4044,143.216,143.3197,10673.0
2022-10-19 13:55:00,152.16,152.24,152.02,152.24,9092.0,143.3479,143.4233,143.216,143.4233,9092.0
2022-10-19 14:00:00,152.27,152.56,152.12,152.4,24284.0,143.4515,143.7248,143.3102,143.574,24284.0
2022-10-19 14:05:00,152.43,152.73,152.43,152.68,9430.0,143.6023,143.8849,143.6023,143.8378,9430.0
2022-10-19 14:10:00,152.65,152.8,152.54,152.62,16169.0,143.8095,143.9509,143.7059,143.7813,16169.0
2022-10-19 14:15:00,152.64,152.95,152.5,152.71,28038.0,143.8001,144.0922,143.6682,143.8661,28038.0
2022-10-19 14:20:00,152.67,152.79,152.47,152.71,9046.0,143.8284,143.9414,143.64,143.8661,9046.0
2022-10-19 14:25:00,152.74,153.12,152.7,153.09,8207.0,143.8943,144.2523,143.8566,144.2241,8207.0
2022-10-19 14:30:00,153.09,153.49,153.05,153.46,32780.0,144.2241,144.6009,144.1864,144.5726,32780.0
2022-10-19 14:35:00,153.42,153.42,152.99,153.02,10345.0,144.5349,144.5349,144.1299,144.1581,10345.0
2022-10-19 14:40:00,153.02,153.05,152.69,152.69,15364.0,144.1581,144.1864,143.8472,143.8472,15364.0
2022-10-19 14:45:00,152.7,152.73,152.49,152.49,14738.0,143.8566,143.8849,143.6588,143.6588,14738.0
2022-10-19 14:50:00,152.5,152.53,152.36,152.41,15860.0,143.6682,143.6965,143.5363,143.5834,15860.0
2022-10-19 14:55:00,152.41,152.55,152.21,152.55,23045.0,143.5834,143.7153,143.395,143.7153,23045.0
2022-10-19 15:00:00,152.51,152.78,152.32,152.53,20256.0,143.6776,143.932,143.4987,143.6965,20256.0
2022-10-19 15:05:00,152.51,152.8,152.4,152.8,14666.0,143.6776,143.9509,143.574,143.9509,14666.0
2022-10-19 15:10:00,152.8,153.02,152.8,152.88,17880.0,143.9509,144.1581,143.9509,144.0262,17880.0
2022-10-19 15:15:00,152.88,153.03,152.83,152.9,30456.0,144.0262,144.1675,143.9791,144.0451,30456.0
2022-10-19 15:20:00,152.9,153.21,152.88,152.9,17991.0,144.0451,144.3371,144.0262,144.0451,17991.0
2022-10-19 15:25:00,152.9,152.99,152.69,152.69,18146.0,144.0451,144.1299,143.8472,143.8472,18146.0
2022-10-19 15:30:00,152.69,152.97,152.56,152.97,28199.0,143.8472,144.111,143.7248,144.111,28199.0
2022-10-19 15:35:00,152.91,153.03,152.72,152.76,25071.0,144.0545,144.1675,143.8755,143.9132,25071.0
2022-10-19 15:40:00,152.76,153.09,152.75,153.09,46977.0,143.9132,144.2241,143.9037,144.2241,46977.0
2022-10-19 15:45:00,153.09,153.11,152.82,152.93,49700.0,144.2241,144.2429,143.9697,144.0733,49700.0
2022-10-19 15:50:00,152.92,153.13,152.78,153.08,70187.0,144.0639,144.2617,143.932,144.2146,70187.0
2022-10-19 15:55:00,153.1,153.13,152.82,152.98,159757.0,144.2335,144.2617,143.9697,144.1204,159757.0
2022-10-20 09:30:00,152.95,153.47,152.03,152.72,34273.0,144.0922,144.5821,143.2254,143.8755,34273.0
2022-10-20 09:35:00,153.14,153.14,151.74,151.84,25911.0,144.2712,144.2712,142.9522,143.0465,25911.0
2022-10-20 09:40:00,151.83,151.84,151.06,151.56,28572.0,143.037,143.0465,142.3116,142.7827,28572.0
2022-10-20 09:45:00,151.56,152.4,151.19,152.4,23341.0,142.7827,143.574,142.4341,143.574,23341.0
2022-10-20 09:50:00,152.4,152.99,151.78,152.61,24102.0,143.574,144.1299,142.9899,143.7719,24102.0
2022-10-20 09:55:00,152.61,153.08,152.5,152.71,17585.0,143.7719,144.2146,143.6682,143.8661,17585.0
2022-10-20 10:00:00,152.73,154.09,152.73,154.06,34886.0,143.8849,145.1661,143.8849,145.1379,34886.0
2022-10-20 10:05:00,154.04,155.06,154.04,154.94,34900.0,145.119,146.08,145.119,145.9669,34900.0
2022-10-20 10:10:00,154.98,155.13,154.09,154.22,58682.0,146.0046,146.1459,145.1661,145.2886,58682.0
2022-10-20 10:15:00,154.16,155.2,154.15,155.19,43464.0,145.2321,146.2119,145.2227,146.2024,43464.0
2022-10-20 10:20:00,155.2,155.4,154.92,155.08,21733.0,146.2119,146.4003,145.9481,146.0988,21733.0
2022-10-20 10:25:00,155.02,155.02,154.53,154.74,14189.0,146.0423,146.0423,145.5807,145.7785,14189.0
2022-10-20 10:30:00,154.71,154.85,154.12,154.36,13308.0,145.7502,145.8821,145.1944,145.4205,13308.0
2022-10-20 10:35:00,154.31,154.41,154.1,154.29,12428.0,145.3734,145.4676,145.1756,145.3546,12428.0
2022-10-20 10:40:00,154.35,154.35,153.89,154.2,15136.0,145.4111,145.4111,144.9777,145.2698,15136.0
2022-10-20 10:45:00,154.24,154.7,154.15,154.27,25781.0,145.3075,145.7408,145.2227,145.3357,25781.0
2022-10-20 10:50:00,154.19,154.2,153.74,153.78,11938.0,145.2604,145.2698,144.8364,144.8741,11938.0
2022-10-20 10:55:00,153.74,154.05,153.74,153.94,15199.0,144.8364,145.1285,144.8364,145.0248,15199.0
2022-10-20 11:00:00,153.98,154.05,153.49,153.49,20304.0,145.0625,145.1285,144.6009,144.6009,20304.0
2022-10-20 11:05:00,153.5,153.64,153.44,153.56,12981.0,144.6103,144.7422,144.5538,144.6668,12981.0
2022-10-20 11:10:00,153.58,153.88,153.54,153.67,21558.0,144.6857,144.9683,144.648,144.7705,21558.0
2022-10-20 11:15:00,153.7,153.74,153.25,153.43,18345.0,144.7987,144.8364,144.3748,144.5444,18345.0
2022-10-20 11:20:00,153.42,153.44,153.04,153.34,22383.0,144.5349,144.5538,144.177,144.4596,22383.0
2022-10-20 11:25:00,153.32,153.45,152.74,152.96,23815.0,144.4407,144.5632,143.8943,144.1016,23815.0
2022-10-20 11:30:00,152.9,153.41,152.83,153.35,25484.0,144.0451,144.5255,143.9791,144.469,25484.0
2022-10-20 11:35:00,153.44,154.08,153.35,154.08,15121.0,144.5538,145.1567,144.469,145.1567,15121.0
2022-10-20 11:40:00,154.03,154.28,153.96,154.06,23385.0,145.1096,145.3451,145.0437,145.1379,23385.0
2022-10-20 11:45:00,154.06,154.1,153.66,153.72,16884.0,145.1379,145.1756,144.761,144.8176,16884.0
2022-10-20 11:50:00,153.63,153.93,153.62,153.77,11567.0,144.7328,145.0154,144.7234,144.8647,11567.0
2022-10-20 11:55:00,153.72,153.72,153.44,153.45,14910.0,144.8176,144.8176,144.5538,144.5632,14910.0
2022-10-20 12:00:00,153.51,153.55,153.2,153.5,12095.0,144.6197,144.6574,144.3277,144.6103,12095.0
2022-10-20 12:05:00,153.4,153.52,153.03,153.22,12097.0,144.5161,144.6292,144.1675,144.3465,12097.0
2022-10-20 12:10:00,153.17,153.27,152.89,152.98,9783.0,144.2994,144.3936,144.0356,144.1204,9783.0
2022-10-20 12:15:00,152.98,153.27,152.98,153.22,12709.0,144.1204,144.3936,144.1204,144.3465,12709.0
2022-10-20 12:20:00,153.27,153.27,152.87,153.0,15329.0,144.3936,144.3936,144.0168,144.1393,15329.0
2022-10-20 12:25:00,152.97,152.97,152.5,152.61,12657.0,144.111,144.111,143.6682,143.7719,12657.0
2022-10-20 12:30:00,152.55,152.75,152.48,152.65,9764.0,143.7153,143.9037,143.6494,143.8095,9764.0
2022-10-20 12:35:00,152.68,152.84,152.33,152.42,34573.0,143.8378,143.9885,143.5081,143.5929,34573.0
2022-10-20 12:40:00,152.44,152.47,152.07,152.13,9249.0,143.6117,143.64,143.2631,143.3197,9249.0
2022-10-20 12:45:00,152.19,152.19,151.72,151.9,13253.0,143.3762,143.3762,142.9334,143.103,13253.0
2022-10-20 12:50:00,151.91,151.93,151.65,151.76,10084.0,143.1124,143.1312,142.8675,142.9711,10084.0
2022-10-20 12:55:00,151.76,151.91,151.69,151.88,21325.0,142.9711,143.1124,142.9051,143.0841,21325.0
2022-10-20 13:00:00,151.95,151.96,151.72,151.88,19805.0,143.1501,143.1595,142.9334,143.0841,19805.0
2022-10-20 13:05:00,151.88,151.88,151.11,151.26,27205.0,143.0841,143.0841,142.3587,142.5,27205.0
2022-10-20 13:10:00,151.19,151.57,151.08,151.57,48051.0,142.4341,142.7921,142.3305,142.7921,48051.0
2022-10-20 13:15:00,151.56,151.86,151.38,151.62,48381.0,142.7827,143.0653,142.6131,142.8392,48381.0
2022-10-20 13:20:00,151.62,151.95,151.54,151.8,11328.0,142.8392,143.1501,142.7638,143.0088,11328.0
2022-10-20 13:25:00,151.8,152.13,151.56,152.02,19004.0,143.0088,143.3197,142.7827,143.216,19004.0
2022-10-20 13:30:00,152.03,152.35,151.94,152.24,13349.0,143.2254,143.5269,143.1407,143.4233,13349.0
2022-10-20 13:35:00,152.24,152.24,151.95,152.0,12142.0,143.4233,143.4233,143.1501,143.1972,12142.0
2022-10-20 13:40:00,152.08,152.09,151.64,151.74,13718.0,143.2726,143.282,142.858,142.9522,13718.0
2022-10-20 13:45:00,151.68,151.68,151.22,151.3,24016.0,142.8957,142.8957,142.4624,142.5377,24016.0
2022-10-20 13:50:00,151.26,151.33,151.15,151.33,22932.0,142.5,142.566,142.3964,142.566,22932.0
2022-10-20 13:55:00,151.24,151.35,151.18,151.32,14713.0,142.4812,142.5848,142.4247,142.5566,14713.0
2022-10-20 14:00:00,151.26,151.52,151.23,151.36,26137.0,142.5,142.745,142.4718,142.5942,26137.0
2022-10-20 14:05:00,151.36,151.36,150.77,150.91,47672.0,142.5942,142.5942,142.0384,142.1703,47672.0
2022-10-20 14:10:00,150.91,150.98,150.82,150.88,11089.0,142.1703,142.2363,142.0855,142.142,11089.0
2022-10-20 14:15:00,150.82,151.01,150.73,150.73,15198.0,142.0855,142.2645,142.0007,142.0007,15198.0
2022-10-20 14:20:00,150.73,150.82,150.57,150.58,18897.0,142.0007,142.0855,141.85,141.8594,18897.0
2022-10-20 14:25:00,150.56,150.68,150.51,150.56,16981.0,141.8406,141.9536,141.7935,141.8406,16981.0
2022-10-20 14:30:00,150.56,150.73,150.5,150.71,25022.0,141.8406,142.0007,141.7841,141.9819,25022.0
2022-10-20 14:35:00,150.72,151.04,150.7,150.91,23932.0,141.9913,142.2928,141.9725,142.1703,23932.0
2022-10-20 14:40:00,150.95,151.0,150.6,150.61,19512.0,142.208,142.2551,141.8783,141.8877,19512.0
2022-10-20 14:45:00,150.61,150.69,150.51,150.61,16105.0,141.8877,141.9631,141.7935,141.8877,16105.0
2022-10-20 14:50:00,150.63,150.63,150.28,150.36,41726.0,141.9065,141.9065,141.5768,141.6522,41726.0
2022-10-20 14:55:00,150.36,150.7,150.33,150.56,32100.0,141.6522,141.9725,141.6239,141.8406,32100.0
2022-10-20 15:00:00,150.64,150.88,150.47,150.57,13886.0,141.9159,142.142,141.7558,141.85,13886.0
2022-10-20 15:05:00,150.62,150.85,150.58,150.73,18797.0,141.8971,142.1138,141.8594,142.0007,18797.0
2022-10-20 15:10:00,150.76,150.77,150.41,150.46,24858.0,142.029,142.0384,141.6993,141.7464,24858.0
2022-10-20 15:15:00,150.48,150.48,150.27,150.28,16865.0,141.7652,141.7652,141.5674,141.5768,16865.0
2022-10-20 15:20:00,150.28,150.28,149.95,149.99,76893.0,141.5768,141.5768,141.2659,141.3036,76893.0
2022-10-20 15:25:00,150.01,150.17,149.86,150.09,164524.0,141.3224,141.4732,141.1811,141.3978,164524.0
2022-10-20 15:30:00,150.12,150.14,149.9,150.04,56398.0,141.4261,141.4449,141.2188,141.3507,56398.0
2022-10-20 15:35:00,150.06,150.48,149.96,150.47,59094.0,141.3695,141.7652,141.2753,141.7558,59094.0
2022-10-20 15:40:00,150.49,150.64,150.39,150.56,56624.0,141.7746,141.9159,141.6804,141.8406,56624.0
2022-10-20 15:45:00,150.55,150.61,150.23,150.47,64200.0,141.8312,141.8877,141.5297,141.7558,64200.0
2022-10-20 15:50:00,150.44,150.68,150.35,150.59,96694.0,141.7275,141.9536,141.6427,141.8688,96694.0
2022-10-20 15:55:00,150.56,150.6,150.01,150.13,209216.0,141.8406,141.8783,141.3224,141.4355,209216.0
2022-10-21 09:30:00,150.19,151.81,149.64,151.39,110796.0,141.492,143.0182,140.9739,142.6225,110796.0
2022-10-21 09:35:00,151.44,151.97,151.2,151.68,22368.0,142.6696,143.1689,142.4435,142.8957,22368.0
2022-10-21 09:40:00,151.6,151.63,150.59,151.52,25205.0,142.8203,142.8486,141.8688,142.745,25205.0
2022-10-21 09:45:00,151.53,152.63,151.53,152.03,44328.0,142.7544,143.7907,142.7544,143.2254,44328.0
2022-10-21 09:50:00,151.87,152.87,151.84,152.46,17341.0,143.0747,144.0168,143.0465,143.6305,17341.0
2022-10-21 09:55:00,152.55,152.71,152.24,152.56,11847.0,143.7153,143.8661,143.4233,143.7248,11847.0
2022-10-21 10:00:00,152.48,152.84,152.3,152.64,19127.0,143.6494,143.9885,143.4798,143.8001,19127.0
2022-10-21 10:05:00,152.59,153.34,152.58,152.8,13868.0,143.753,144.4596,143.7436,143.9509,13868.0
2022-10-21 10:10:00,152.72,152.89,152.47,152.75,12255.0,143.8755,144.0356,143.64,143.9037,12255.0
2022-10-21 10:15:00,152.76,152.85,152.52,152.77,20378.0,143.9132,143.998,143.6871,143.9226,20378.0
2022-10-21 10:20:00,152.71,152.72,152.14,152.14,21100.0,143.8661,143.8755,143.3291,143.3291,21100.0
2022-10-21 10:25:00,152.22,152.45,151.92,152.0,15159.0,143.4044,143.6211,143.1218,143.1972,15159.0
2022-10-21 10:30:00,152.12,152.27,151.62,151.76,12428.0,143.3102,143.4515,142.8392,142.9711,12428.0
2022-10-21 10:35:00,151.75,151.8,151.28,151.62,16595.0,142.9617,143.0088,142.5189,142.8392,16595.0
2022-10-21 10:40:00,151.76,152.25,151.67,152.25,16651.0,142.9711,143.4327,142.8863,143.4327,16651.0
2022-10-21 10:45:00,152.29,152.71,152.04,152.65,22526.0,143.4704,143.8661,143.2349,143.8095,22526.0
2022-10-21 10:50:00,152.75,152.89,152.55,152.77,12929.0,143.9037,144.0356,143.7153,143.9226,12929.0
2022-10-21 10:55:00,152.95,152.95,152.22,152.43,28833.0,144.0922,144.0922,143.4044,143.6023,28833.0
2022-10-21 11:00:00,152.41,152.58,152.03,152.53,16126.0,143.5834,143.7436,143.2254,143.6965,16126.0
2022-10-21 11:05:00,152.56,152.87,152.29,152.8,26652.0,143.7248,144.0168,143.4704,143.9509,26652.0
2022-10-21 11:10:00,152.8,153.0,152.57,152.83,45989.0,143.9509,144.1393,143.7342,143.9791,45989.0
2022-10-21 11:15:00,152.8,153.0,152.4,152.4,20220.0,143.9509,144.1393,143.574,143.574,20220.0
2022-10-21 11:20:00,152.41,152.82,152.14,152.34,26260.0,143.5834,143.9697,143.3291,143.5175,26260.0
2022-10-21 11:25:00,152.34,152.72,152.34,152.62,8737.0,143.5175,143.8755,143.5175,143.7813,8737.0
2022-10-21 11:30:00,152.7,153.47,152.68,153.34,31504.0,143.8566,144.5821,143.8378,144.4596,31504.0
2022-10-21 11:35:00,153.27,153.35,152.59,152.74,11279.0,144.3936,144.469,143.753,143.8943,11279.0
2022-10-21 11:40:00,152.83,153.25,152.69,153.07,11242.0,143.9791,144.3748,143.8472,144.2052,11242.0
2022-10-21 11:45:00,153.14,153.27,152.83,153.24,9282.0,144.2712,144.3936,143.9791,144.3654,9282.0
2022-10-21 11:50:00,153.15,153.33,153.0,153.14,15277.0,144.2806,144.4502,144.1393,144.2712,15277.0
2022-10-21 11:55:00,153.13,153.33,153.04,153.2,17790.0,144.2617,144.4502,144.177,144.3277,17790.0
2022-10-21 12:00:00,153.26,153.49,153.08,153.28,23571.0,144.3842,144.6009,144.2146,144.4031,23571.0
2022-10-21 12:05:00,153.25,153.25,152.88,153.04,15924.0,144.3748,144.3748,144.0262,144.177,15924.0
2022-10-21 12:10:00,153.05,153.14,152.82,153.1,15838.0,144.1864,144.2712,143.9697,144.2335,15838.0
2022-10-21 12:15:00,153.03,153.09,152.62,152.73,12486.0,144.1675,144.2241,143.7813,143.8849,12486.0
2022-10-21 12:20:00,152.71,152.81,152.47,152.81,8037.0,143.8661,143.9603,143.64,143.9603,8037.0
2022-10-21 12:25:00,152.81,152.88,152.18,152.37,9307.0,143.9603,144.0262,143.3668,143.5458,9307.0
2022-10-21 12:30:00,152.43,152.79,152.32,152.77,17163.0,143.6023,143.9414,143.4987,143.9226,17163.0
2022-10-21 12:35:00,152.75,153.16,152.66,152.67,11549.0,143.9037,144.29,143.819,143.8284,11549.0
2022-10-21 12:40:00,152.73,153.18,152.73,153.12,6672.0,143.8849,144.3088,143.8849,144.2523,6672.0
2022-10-21 12:45:00,153.16,153.55,153.16,153.46,8711.0,144.29,144.6574,144.29,144.5726,8711.0
2022-10-21 12:50:00,153.46,153.71,153.46,153.56,7983.0,144.5726,144.8082,144.5726,144.6668,7983.0
2022-10-21 12:55:00,153.56,153.61,153.27,153.31,12094.0,144.6668,144.7139,144.3936,144.4313,12094.0
2022-10-21 13:00:00,153.38,153.64,153.37,153.62,10655.0,144.4973,144.7422,144.4878,144.7234,10655.0
2022-10-21 13:05:00,153.54,153.56,153.39,153.43,4000.0,144.648,144.6668,144.5067,144.5444,4000.0
2022-10-21 13:10:00,153.43,153.5,153.28,153.43,7934.0,144.5444,144.6103,144.4031,144.5444,7934.0
2022-10-21 13:15:00,153.35,153.46,153.21,153.32,10481.0,144.469,144.5726,144.3371,144.4407,10481.0
2022-10-21 13:20:00,153.41,153.48,152.95,153.02,11572.0,144.5255,144.5915,144.0922,144.1581,11572.0
2022-10-21 13:25:00,152.92,153.11,152.92,152.96,16829.0,144.0639,144.2429,144.0639,144.1016,16829.0
2022-10-21 13:30:00,153.05,153.24,152.94,153.01,15636.0,144.1864,144.3654,144.0827,144.1487,15636.0
2022-10-21 13:35:00,152.98,153.13,152.96,153.01,9109.0,144.1204,144.2617,144.1016,144.1487,9109.0
2022-10-21 13:40:00,153.1,153.34,153.1,153.32,8789.0,144.2335,144.4596,144.2335,144.4407,8789.0
2022-10-21 13:45:00,153.31,153.64,153.31,153.47,12549.0,144.4313,144.7422,144.4313,144.5821,12549.0
2022-10-21 13:50:00,153.47,153.55,153.3,153.31,8513.0,144.5821,144.6574,144.4219,144.4313,8513.0
2022-10-21 13:55:00,153.27,153.48,153.24,153.48,9440.0,144.3936,144.5915,144.3654,144.5915,9440.0
2022-10-21 14:00:00,153.46,153.54,153.34,153.45,17639.0,144.5726,144.648,144.4596,144.5632,17639.0
2022-10-21 14:05:00,153.51,153.61,153.48,153.48,12411.0,144.6197,144.7139,144.5915,144.5915,12411.0
2022-10-21 14:10:00,153.47,153.5,153.08,153.13,14494.0,144.5821,144.6103,144.2146,144.2617,14494.0
2022-10-21 14:15:00,153.14,153.21,152.83,153.05,8473.0,144.2712,144.3371,143.9791,144.1864,8473.0
2022-10-21 14:20:00,153.05,153.11,152.81,152.82,19435.0,144.1864,144.2429,143.9603,143.9697,19435.0
2022-10-21 14:25:00,152.88,153.08,152.88,152.99,12823.0,144.0262,144.2146,144.0262,144.1299,12823.0
2022-10-21 14:30:00,152.97,153.29,152.96,153.08,18756.0,144.111,144.4125,144.1016,144.2146,18756.0
2022-10-21 14:35:00,153.06,153.21,152.94,153.09,10054.0,144.1958,144.3371,144.0827,144.2241,10054.0
2022-10-21 14:40:00,153.12,153.16,152.8,152.8,5355.0,144.2523,144.29,143.9509,143.9509,5355.0
2022-10-21 14:45:00,152.8,152.89,152.66,152.75,11969.0,143.9509,144.0356,143.819,143.9037,11969.0
2022-10-21 14:50:00,152.75,152.82,152.38,152.45,13159.0,143.9037,143.9697,143.5552,143.6211,13159.0
2022-10-21 14:55:00,152.45,152.74,152.4,152.66,28225.0,143.6211,143.8943,143.574,143.819,28225.0
2022-10-21 15:00:00,152.62,152.71,152.44,152.58,18262.0,143.7813,143.8661,143.6117,143.7436,18262.0
2022-10-21 15:05:00,152.58,152.62,152.35,152.47,28808.0,143.7436,143.7813,143.5269,143.64,28808.0
2022-10-21 15:10:00,152.47,152.66,152.38,152.63,21797.0,143.64,143.819,143.5552,143.7907,21797.0
2022-10-21 15:15:00,152.57,152.89,152.48,152.87,19141.0,143.7342,144.0356,143.6494,144.0168,19141.0
2022-10-21 15:20:00,152.88,153.2,152.86,153.2,21919.0,144.0262,144.3277,144.0074,144.3277,21919.0
2022-10-21 15:25:00,153.23,153.34,153.2,153.25,17833.0,144.356,144.4596,144.3277,144.3748,17833.0
2022-10-21 15:30:00,153.29,153.49,153.16,153.34,28697.0,144.4125,144.6009,144.29,144.4596,28697.0
2022-10-21 15:35:00,153.36,153.5,153.2,153.48,30605.0,144.4784,144.6103,144.3277,144.5915,30605.0
2022-10-21 15:40:00,153.5,153.78,153.45,153.67,31430.0,144.6103,144.8741,144.5632,144.7705,31430.0
2022-10-21 15:45:00,153.68,153.75,153.59,153.71,41121.0,144.7799,144.8458,144.6951,144.8082,41121.0
2022-10-21 15:50:00,153.71,153.86,153.62,153.77,49707.0,144.8082,144.9495,144.7234,144.8647,49707.0
2022-10-21 15:55:00,153.78,153.78,153.12,153.27,288238.0,144.8741,144.8741,144.2523,144.3936,288238.0
2022-10-24 09:30:00,152.19,153.93,151.43,153.88,72200.0,143.3762,145.0154,142.6602,144.9683,72200.0
2022-10-24 09:35:00,153.78,154.95,153.41,153.42,31932.0,144.8741,145.9763,144.5255,144.5349,31932.0
2022-10-24 09:40:00,153.31,153.58,152.46,152.97,57165.0,144.4313,144.6857,143.6305,144.111,57165.0
2022-10-24 09:45:00,153.04,154.24,152.97,153.13,32407.0,144.177,145.3075,144.111,144.2617,32407.0
2022-10-24 09:50:00,153.22,153.39,152.44,153.24,24116.0,144.3465,144.5067,143.6117,144.3654,24116.0
2022-10-24 09:55:00,153.18,153.71,152.81,153.45,22288.0,144.3088,144.8082,143.9603,144.5632,22288.0
2022-10-24 10:00:00,153.44,153.5,152.53,152.77,64731.0,144.5538,144.6103,143.6965,143.9226,64731.0
2022-10-24 10:05:00,152.8,153.12,152.68,152.97,31734.0,143.9509,144.2523,143.8378,144.111,31734.0
2022-10-24 10:10:00,153.15,153.56,152.92,153.54,15482.0,144.2806,144.6668,144.0639,144.648,15482.0
2022-10-24 10:15:00,153.44,153.94,153.27,153.9,34547.0,144.5538,145.0248,144.3936,144.9871,34547.0
2022-10-24 10:20:00,153.99,154.05,152.87,153.22,26592.0,145.0719,145.1285,144.0168,144.3465,26592.0
2022-10-24 10:25:00,153.22,153.88,152.96,153.88,15877.0,144.3465,144.9683,144.1016,144.9683,15877.0
2022-10-24 10:30:00,153.8,154.35,153.56,154.29,22469.0,144.8929,145.4111,144.6668,145.3546,22469.0
2022-10-24 10:35:00,154.25,154.56,153.78,154.13,20274.0,145.3169,145.6089,144.8741,145.2038,20274.0
2022-10-24 10:40:00,154.16,154.3,153.59,153.69,16277.0,145.2321,145.364,144.6951,144.7893,16277.0
2022-10-24 10:45:00,153.71,153.79,153.5,153.62,17079.0,144.8082,144.8835,144.6103,144.7234,17079.0
2022-10-24 10:50:00,153.58,154.59,153.55,154.47,17926.0,144.6857,145.6372,144.6574,145.5241,17926.0
2022-10-24 10:55:00,154.53,154.9,154.43,154.71,23843.0,145.5807,145.9292,145.4865,145.7502,23843.0
2022-10-24 11:00:00,154.66,155.08,154.39,154.63,17026.0,145.7031,146.0988,145.4488,145.6749,17026.0
2022-10-24 11:05:00,154.7,154.94,154.52,154.56,13713.0,145.7408,145.9669,145.5712,145.6089,13713.0
2022-10-24 11:10:00,154.71,154.72,154.35,154.72,19757.0,145.7502,145.7597,145.4111,145.7597,19757.0
2022-10-24 11:15:00,154.67,154.8,154.17,154.38,15460.0,145.7126,145.835,145.2415,145.4394,15460.0
2022-10-24 11:20:00,154.46,154.78,154.39,154.66,21027.0,145.5147,145.8162,145.4488,145.7031,21027.0
2022-10-24 11:25:00,154.66,155.15,154.56,155.03,18886.0,145.7031,146.1648,145.6089,146.0517,18886.0
2022-10-24 11:30:00,154.97,155.28,154.84,155.28,17053.0,145.9952,146.2872,145.8727,146.2872,17053.0
2022-10-24 11:35:00,155.28,155.58,155.11,155.34,16430.0,146.2872,146.5699,146.1271,146.3438,16430.0
2022-10-24 11:40:00,155.31,155.46,155.16,155.46,12916.0,146.3155,146.4568,146.1742,146.4568,12916.0
2022-10-24 11:45:00,155.5,155.52,155.18,155.49,14624.0,146.4945,146.5133,146.193,146.4851,14624.0
2022-10-24 11:50:00,155.52,155.98,155.51,155.89,16549.0,146.5133,146.9467,146.5039,146.8619,16549.0
2022-10-24 11:55:00,155.91,156.16,155.76,156.13,31545.0,146.8807,147.1163,146.7394,147.088,31545.0
2022-10-24 12:00:00,156.11,156.49,156.04,156.15,35323.0,147.0692,147.4272,147.0032,147.1068,35323.0
2022-10-24 12:05:00,156.14,156.29,155.98,155.98,33293.0,147.0974,147.2387,146.9467,146.9467,33293.0
2022-10-24 12:10:00,155.99,156.03,155.71,155.71,15139.0,146.9561,146.9938,146.6923,146.6923,15139.0
2022-10-24 12:15:00,155.61,155.61,155.17,155.35,16812.0,146.5981,146.5981,146.1836,146.3532,16812.0
2022-10-24 12:20:00,155.31,155.33,154.84,155.25,9543.0,146.3155,146.3343,145.8727,146.259,9543.0
2022-10-24 12:25:00,155.12,155.12,154.69,154.7,7552.0,146.1365,146.1365,145.7314,145.7408,7552.0
2022-10-24 12:30:00,154.75,154.88,154.31,154.31,16631.0,145.7879,145.9104,145.3734,145.3734,16631.0
2022-10-24 12:35:00,154.35,154.61,154.21,154.47,23316.0,145.4111,145.656,145.2792,145.5241,23316.0
2022-10-24 12:40:00,154.41,154.62,154.28,154.47,30743.0,145.4676,145.6655,145.3451,145.5241,30743.0
2022-10-24 12:45:00,154.5,154.93,154.5,154.74,14197.0,145.5524,145.9575,145.5524,145.7785,14197.0
2022-10-24 12:50:00,154.8,154.85,154.55,154.66,15975.0,145.835,145.8821,145.5995,145.7031,15975.0
2022-10-24 12:55:00,154.7,154.82,154.42,154.47,15890.0,145.7408,145.8539,145.477,145.5241,15890.0
2022-10-24 13:00:00,154.46,154.47,154.21,154.4,9537.0,145.5147,145.5241,145.2792,145.4582,9537.0
2022-10-24 13:05:00,154.44,154.45,154.23,154.33,7357.0,145.4959,145.5053,145.298,145.3922,7357.0
2022-10-24 13:10:00,154.32,154.33,154.07,154.16,13806.0,145.3828,145.3922,145.1473,145.2321,13806.0
2022-10-24 13:15:00,154.14,154.17,154.05,154.15,7048.0,145.2132,145.2415,145.1285,145.2227,7048.0
2022-10-24 13:20:00,154.07,154.07,153.85,154.01,9538.0,145.1473,145.1473,144.94,145.0908,9538.0
2022-10-24 13:25:00,154.0,154.4,153.99,154.36,10750.0,145.0814,145.4582,145.0719,145.4205,10750.0
2022-10-24 13:30:00,154.38,154.52,154.33,154.42,12976.0,145.4394,145.5712,145.3922,145.477,12976.0
2022-10-24 13:35:00,154.41,154.81,154.37,154.79,12799.0,145.4676,145.8444,145.4299,145.8256,12799.0
2022-10-24 13:40:00,154.83,154.89,154.73,154.85,12839.0,145.8633,145.9198,145.7691,145.8821,12839.0
2022-10-24 13:45:00,154.88,154.91,154.69,154.7,14373.0,145.9104,145.9387,145.7314,145.7408,14373.0
2022-10-24 13:50:00,154.68,154.78,154.57,154.71,11326.0,145.722,145.8162,145.6183,145.7502,11326.0
2022-10-24 13:55:00,154.72,154.79,154.35,154.43,10301.0,145.7597,145.8256,145.4111,145.4865,10301.0
2022-10-24 14:00:00,154.36,154.54,154.33,154.49,8304.0,145.4205,145.5901,145.3922,145.543,8304.0
2022-10-24 14:05:00,154.53,154.9,154.49,154.81,5148.0,145.5807,145.9292,145.543,145.8444,5148.0
2022-10-24 14:10:00,154.78,154.91,154.71,154.82,6300.0,145.8162,145.9387,145.7502,145.8539,6300.0
2022-10-24 14:15:00,154.82,155.1,154.82,155.07,12687.0,145.8539,146.1177,145.8539,146.0894,12687.0
2022-10-24 14:20:00,155.07,155.13,155.0,155.13,13993.0,146.0894,146.1459,146.0234,146.1459,13993.0
2022-10-24 14:25:00,155.11,155.21,155.06,155.19,12510.0,146.1271,146.2213,146.08,146.2024,12510.0
2022-10-24 14:30:00,155.17,155.35,155.09,155.29,12815.0,146.1836,146.3532,146.1082,146.2966,12815.0
2022-10-24 14:35:00,155.27,155.27,155.11,155.21,8595.0,146.2778,146.2778,146.1271,146.2213,8595.0
2022-10-24 14:40:00,155.26,155.63,155.14,155.49,9836.0,146.2684,146.617,146.1553,146.4851,9836.0
2022-10-24 14:45:00,155.45,155.45,155.3,155.45,8914.0,146.4474,146.4474,146.3061,146.4474,8914.0
2022-10-24 14:50:00,155.46,155.46,155.32,155.36,12668.0,146.4568,146.4568,146.3249,146.3626,12668.0
2022-10-24 14:55:00,155.35,155.52,155.16,155.38,10544.0,146.3532,146.5133,146.1742,146.3814,10544.0
2022-10-24 15:00:00,155.41,155.52,155.23,155.33,9638.0,146.4097,146.5133,146.2401,146.3343,9638.0
2022-10-24 15:05:00,155.37,155.48,155.26,155.38,12800.0,146.372,146.4756,146.2684,146.3814,12800.0
2022-10-24 15:10:00,155.36,155.5,155.23,155.34,9676.0,146.3626,146.4945,146.2401,146.3438,9676.0
2022-10-24 15:15:00,155.35,155.47,155.26,155.31,19305.0,146.3532,146.4662,146.2684,146.3155,19305.0
2022-10-24 15:20:00,155.3,155.31,154.97,155.05,14386.0,146.3061,146.3155,145.9952,146.0705,14386.0
2022-10-24 15:25:00,155.07,155.21,155.03,155.09,15608.0,146.0894,146.2213,146.0517,146.1082,15608.0
2022-10-24 15:30:00,155.1,155.1,154.85,154.87,28024.0,146.1177,146.1177,145.8821,145.901,28024.0
2022-10-24 15:35:00,154.87,155.08,154.81,154.94,21828.0,145.901,146.0988,145.8444,145.9669,21828.0
2022-10-24 15:40:00,154.97,155.23,154.95,155.11,36553.0,145.9952,146.2401,145.9763,146.1271,36553.0
2022-10-24 15:45:00,155.07,155.24,155.05,155.09,31251.0,146.0894,146.2495,146.0705,146.1082,31251.0
2022-10-24 15:50:00,155.11,155.16,154.64,154.7,63457.0,146.1271,146.1742,145.6843,145.7408,63457.0
2022-10-24 15:55:00,154.66,154.82,154.48,154.81,121550.0,145.7031,145.8539,145.5336,145.8444,121550.0
2022-10-25 09:30:00,155.89,155.9,155.0,155.55,51364.0,146.8619,146.8713,146.0234,146.5416,51364.0
2022-10-25 09:35:00,155.48,155.92,155.09,155.75,16710.0,146.4756,146.8902,146.1082,146.73,16710.0
2022-10-25 09:40:00,155.72,156.27,155.5,156.08,24391.0,146.7017,147.2199,146.4945,147.0409,24391.0
2022-10-25 09:45:00,156.08,156.83,156.02,156.29,24864.0,147.0409,147.7475,146.9844,147.2387,24864.0
2022-10-25 09:50:00,156.25,157.13,156.25,157.03,27947.0,147.2011,148.0301,147.2011,147.9359,27947.0
2022-10-25 09:55:00,157.11,157.33,156.23,156.49,18876.0,148.0112,148.2185,147.1822,147.4272,18876.0
2022-10-25 10:00:00,156.45,157.0,156.12,156.53,21358.0,147.3895,147.9076,147.0786,147.4648,21358.0
2022-10-25 10:05:00,156.42,156.5,156.02,156.1,16850.0,147.3612,147.4366,146.9844,147.0597,16850.0
2022-10-25 10:10:00,156.2,156.48,156.09,156.2,12543.0,147.1539,147.4177,147.0503,147.1539,12543.0
2022-10-25 10:15:00,156.2,156.3,155.72,155.75,16805.0,147.1539,147.2482,146.7017,146.73,16805.0
2022-10-25 10:20:00,155.83,155.84,155.33,155.71,12226.0,146.8054,146.8148,146.3343,146.6923,12226.0
2022-10-25 10:25:00,155.71,155.71,155.21,155.67,24056.0,146.6923,146.6923,146.2213,146.6546,24056.0
2022-10-25 10:30:00,155.69,156.22,155.5,155.97,15432.0,146.6735,147.1728,146.4945,146.9373,15432.0
2022-10-25 10:35:00,155.96,156.24,155.05,155.11,44364.0,146.9278,147.1916,146.0705,146.1271,44364.0
2022-10-25 10:40:00,155.11,155.71,154.96,155.36,19887.0,146.1271,146.6923,145.9858,146.3626,19887.0
2022-10-25 10:45:00,155.38,155.46,155.16,155.25,8210.0,146.3814,146.4568,146.1742,146.259,8210.0
2022-10-25 10:50:00,155.34,155.75,155.32,155.65,12147.0,146.3438,146.73,146.3249,146.6358,12147.0
2022-10-25 10:55:00,155.55,155.55,154.85,155.02,10121.0,146.5416,146.5416,145.8821,146.0423,10121.0
2022-10-25 11:00:00,155.04,155.45,155.0,155.23,17817.0,146.0611,146.4474,146.0234,146.2401,17817.0
2022-10-25 11:05:00,155.23,155.95,155.23,155.9,12328.0,146.2401,146.9184,146.2401,146.8713,12328.0
2022-10-25 11:10:00,155.85,156.04,155.76,156.02,10925.0,146.8242,147.0032,146.7394,146.9844,10925.0
2022-10-25 11:15:00,156.01,156.46,155.9,156.46,13020.0,146.975,147.3989,146.8713,147.3989,13020.0
2022-10-25 11:20:00,156.36,156.66,156.32,156.58,8160.0,147.3047,147.5873,147.267,147.5119,8160.0
2022-10-25 11:25:00,156.62,156.74,156.48,156.73,19304.0,147.5496,147.6627,147.4177,147.6533,19304.0
2022-10-25 11:30:00,156.68,157.1,156.6,157.02,17134.0,147.6062,148.0018,147.5308,147.9265,17134.0
2022-10-25 11:35:00,156.97,157.07,156.63,156.68,34821.0,147.8794,147.9736,147.559,147.6062,34821.0
2022-10-25 11:40:00,156.69,156.75,156.43,156.43,14726.0,147.6156,147.6721,147.3706,147.3706,14726.0
2022-10-25 11:45:00,156.37,156.61,156.13,156.36,20880.0,147.3141,147.5402,147.088,147.3047,20880.0
2022-10-25 11:50:00,156.36,156.4,156.04,156.24,16801.0,147.3047,147.3424,147.0032,147.1916,16801.0
2022-10-25 11:55:00,156.29,156.35,155.91,155.91,6925.0,147.2387,147.2953,146.8807,146.8807,6925.0
2022-10-25 12:00:00,155.95,156.24,155.81,155.81,7838.0,146.9184,147.1916,146.7865,146.7865,7838.0
2022-10-25 12:05:00,155.84,155.85,155.35,155.58,60909.0,146.8148,146.8242,146.3532,146.5699,60909.0
2022-10-25 12:10:00,155.56,155.65,155.39,155.52,42641.0,146.551,146.6358,146.3909,146.5133,42641.0
2022-10-25 12:15:00,155.45,155.66,155.32,155.66,15442.0,146.4474,146.6452,146.3249,146.6452,15442.0
2022-10-25 12:20:00,155.74,155.88,155.66,155.76,12013.0,146.7206,146.8525,146.6452,146.7394,12013.0
2022-10-25 12:25:00,155.78,155.78,155.53,155.67,11820.0,146.7583,146.7583,146.5228,146.6546,11820.0
2022-10-25 12:30:00,155.63,155.93,155.58,155.63,13881.0,146.617,146.8996,146.5699,146.617,13881.0
2022-10-25 12:35:00,155.71,156.22,155.68,156.2,7084.0,146.6923,147.1728,146.6641,147.1539,7084.0
2022-10-25 12:40:00,156.26,156.36,156.19,156.34,4395.0,147.2105,147.3047,147.1445,147.2858,4395.0
2022-10-25 12:45:00,156.36,156.46,156.0,156.13,9578.0,147.3047,147.3989,146.9655,147.088,9578.0
2022-10-25 12:50:00,156.1,156.14,155.64,155.67,7396.0,147.0597,147.0974,146.6264,146.6546,7396.0
2022-10-25 12:55:00,155.64,155.94,155.56,155.61,6808.0,146.6264,146.909,146.551,146.5981,6808.0
2022-10-25 13:00:00,155.62,156.06,155.62,156.0,15510.0,146.6075,147.0221,146.6075,146.9655,15510.0
2022-10-25 13:05:00,155.95,156.46,155.86,156.37,16749.0,146.9184,147.3989,146.8336,147.3141,16749.0
2022-10-25 13:10:00,156.33,156.43,155.97,155.97,14315.0,147.2764,147.3706,146.9373,146.9373,14315.0
2022-10-25 13:15:00,155.9,156.03,155.53,155.9,10576.0,146.8713,146.9938,146.5228,146.8713,10576.0
2022-10-25 13:20:00,155.95,155.98,155.55,155.58,9766.0,146.9184,146.9467,146.5416,146.5699,9766.0
2022-10-25 13:25:00,155.57,155.72,155.52,155.59,6839.0,146.5604,146.7017,146.5133,146.5793,6839.0
2022-10-25 13:30:00,155.71,155.98,155.71,155.76,5286.0,146.6923,146.9467,146.6923,146.7394,5286.0
2022-10-25 13:35:00,155.7,155.87,155.66,155.77,21994.0,146.6829,146.8431,146.6452,146.7489,21994.0
2022-10-25 13:40:00,155.8,155.89,155.45,155.62,8480.0,146.7771,146.8619,146.4474,146.6075,8480.0
2022-10-25 13:45:00,155.62,155.65,155.42,155.63,8813.0,146.6075,146.6358,146.4191,146.617,8813.0
2022-10-25 13:50:00,155.67,155.93,155.6,155.79,13774.0,146.6546,146.8996,146.5887,146.7677,13774.0
2022-10-25 13:55:00,155.76,156.07,155.61,156.06,10113.0,146.7394,147.0315,146.5981,147.0221,10113.0
2022-10-25 14:00:00,156.1,156.43,156.09,156.41,18715.0,147.0597,147.3706,147.0503,147.3518,18715.0
2022-10-25 14:05:00,156.38,156.55,156.3,156.49,14463.0,147.3235,147.4837,147.2482,147.4272,14463.0
2022-10-25 14:10:00,156.53,156.53,156.09,156.13,13383.0,147.4648,147.4648,147.0503,147.088,13383.0
2022-10-25 14:15:00,156.13,156.3,156.07,156.09,9700.0,147.088,147.2482,147.0315,147.0503,9700.0
2022-10-25 14:20:00,156.06,156.12,155.93,155.93,7119.0,147.0221,147.0786,146.8996,146.8996,7119.0
2022-10-25 14:25:00,155.93,155.98,155.75,155.94,10598.0,146.8996,146.9467,146.73,146.909,10598.0
2022-10-25 14:30:00,155.96,155.96,155.71,155.92,9110.0,146.9278,146.9278,146.6923,146.8902,9110.0
2022-10-25 14:35:00,155.82,155.97,155.61,155.61,7871.0,146.796,146.9373,146.5981,146.5981,7871.0
2022-10-25 14:40:00,155.6,155.86,155.47,155.52,13944.0,146.5887,146.8336,146.4662,146.5133,13944.0
2022-10-25 14:45:00,155.51,155.73,155.41,155.72,15894.0,146.5039,146.7112,146.4097,146.7017,15894.0
2022-10-25 14:50:00,155.73,156.06,155.73,156.06,21311.0,146.7112,147.0221,146.7112,147.0221,21311.0
2022-10-25 14:55:00,156.03,156.36,155.92,155.92,41191.0,146.9938,147.3047,146.8902,146.8902,41191.0
2022-10-25 15:00:00,155.97,155.97,155.55,155.62,18874.0,146.9373,146.9373,146.5416,146.6075,18874.0
2022-10-25 15:05:00,155.55,156.03,155.55,155.99,23048.0,146.5416,146.9938,146.5416,146.9561,23048.0
2022-10-25 15:10:00,155.95,155.99,155.73,155.74,10228.0,146.9184,146.9561,146.7112,146.7206,10228.0
2022-10-25 15:15:00,155.72,155.73,155.38,155.62,26027.0,146.7017,146.7112,146.3814,146.6075,26027.0
2022-10-25 15:20:00,155.66,155.98,155.66,155.93,9694.0,146.6452,146.9467,146.6452,146.8996,9694.0
2022-10-25 15:25:00,155.96,156.36,155.96,156.36,11980.0,146.9278,147.3047,146.9278,147.3047,11980.0
2022-10-25 15:30:00,156.33,156.61,156.25,156.44,22361.0,147.2764,147.5402,147.2011,147.38,22361.0
2022-10-25 15:35:00,156.44,156.45,156.23,156.34,22727.0,147.38,147.3895,147.1822,147.2858,22727.0
2022-10-25 15:40:00,156.34,156.41,156.2,156.33,28933.0,147.2858,147.3518,147.1539,147.2764,28933.0
2022-10-25 15:45:00,156.33,156.39,155.99,156.24,43654.0,147.2764,147.3329,146.9561,147.1916,43654.0
2022-10-25 15:50:00,156.24,156.26,155.72,155.74,65961.0,147.1916,147.2105,146.7017,146.7206,65961.0
2022-10-25 15:55:00,155.71,155.9,155.49,155.87,174517.0,146.6923,146.8713,146.4851,146.8431,174517.0
2022-10-26 09:30:00,156.38,157.04,156.32,156.9,27595.0,147.3235,147.9453,147.267,147.8134,27595.0
2022-10-26 09:35:00,157.08,157.28,156.7,156.72,13576.0,147.983,148.1714,147.625,147.6438,13576.0
2022-10-26 09:40:00,156.63,156.8,155.75,155.85,19711.0,147.559,147.7192,146.73,146.8242,19711.0
2022-10-26 09:45:00,155.82,156.69,155.58,156.64,21438.0,146.796,147.6156,146.5699,147.5685,21438.0
2022-10-26 09:50:00,156.34,156.34,155.71,155.86,15646.0,147.2858,147.2858,146.6923,146.8336,15646.0
2022-10-26 09:55:00,155.83,156.24,155.73,155.75,10312.0,146.8054,147.1916,146.7112,146.73,10312.0
2022-10-26 10:00:00,155.84,157.37,155.83,157.16,28645.0,146.8148,148.2562,146.8054,148.0584,28645.0
2022-10-26 10:05:00,157.13,157.3,156.71,157.0,8216.0,148.0301,148.1902,147.6344,147.9076,8216.0
2022-10-26 10:10:00,157.03,157.05,156.49,156.76,7358.0,147.9359,147.9547,147.4272,147.6815,7358.0
2022-10-26 10:15:00,156.84,156.95,156.47,156.7,8404.0,147.7569,147.8605,147.4083,147.625,8404.0
2022-10-26 10:20:00,156.7,156.92,156.4,156.4,8459.0,147.625,147.8323,147.3424,147.3424,8459.0
2022-10-26 10:25:00,156.4,157.21,156.4,157.18,14425.0,147.3424,148.1055,147.3424,148.0772,14425.0
2022-10-26 10:30:00,157.19,157.26,156.5,156.69,11073.0,148.0866,148.1526,147.4366,147.6156,11073.0
2022-10-26 10:35:00,156.63,156.83,156.42,156.76,6755.0,147.559,147.7475,147.3612,147.6815,6755.0
2022-10-26 10:40:00,156.71,157.12,156.68,157.12,15896.0,147.6344,148.0207,147.6062,148.0207,15896.0
2022-10-26 10:45:00,157.12,157.21,157.05,157.18,6963.0,148.0207,148.1055,147.9547,148.0772,6963.0
2022-10-26 10:50:00,157.21,157.58,156.97,157.53,18660.0,148.1055,148.454,147.8794,148.4069,18660.0
2022-10-26 10:55:00,157.54,157.78,157.37,157.68,14650.0,148.4163,148.6424,148.2562,148.5482,14650.0
2022-10-26 11:00:00,157.76,158.56,157.76,158.54,31638.0,148.6236,149.3773,148.6236,149.3584,31638.0
2022-10-26 11:05:00,158.55,158.81,158.38,158.76,25749.0,149.3679,149.6128,149.2077,149.5657,25749.0
2022-10-26 11:10:00,158.79,159.09,158.63,159.05,18824.0,149.594,149.8766,149.4432,149.8389,18824.0
2022-10-26 11:15:00,159.05,159.16,158.55,158.63,30445.0,149.8389,149.9425,149.3679,149.4432,30445.0
2022-10-26 11:20:00,158.52,158.76,158.52,158.64,13308.0,149.3396,149.5657,149.3396,149.4526,13308.0
2022-10-26 11:25:00,158.6,158.77,158.49,158.66,10295.0,149.415,149.5751,149.3113,149.4715,10295.0
2022-10-26 11:30:00,158.44,158.63,158.44,158.57,10546.0,149.2642,149.4432,149.2642,149.3867,10546.0
2022-10-26 11:35:00,158.6,158.68,158.34,158.65,8553.0,149.415,149.4903,149.17,149.4621,8553.0
2022-10-26 11:40:00,158.64,158.81,158.58,158.58,15666.0,149.4526,149.6128,149.3961,149.3961,15666.0
2022-10-26 11:45:00,158.52,158.58,158.3,158.39,8615.0,149.3396,149.3961,149.1323,149.2171,8615.0
2022-10-26 11:50:00,158.39,158.51,158.17,158.17,10306.0,149.2171,149.3302,149.0099,149.0099,10306.0
2022-10-26 11:55:00,158.18,158.25,158.02,158.2,12193.0,149.0193,149.0852,148.8685,149.0381,12193.0
2022-10-26 12:00:00,158.19,158.67,158.14,158.67,10652.0,149.0287,149.4809,148.9816,149.4809,10652.0
2022-10-26 12:05:00,158.67,158.69,158.44,158.59,6301.0,149.4809,149.4997,149.2642,149.4055,6301.0
2022-10-26 12:10:00,158.57,158.74,158.56,158.72,9558.0,149.3867,149.5468,149.3773,149.528,9558.0
2022-10-26 12:15:00,158.72,159.0,158.6,158.96,13549.0,149.528,149.7918,149.415,149.7541,13549.0
2022-10-26 12:20:00,158.91,159.06,158.88,159.06,6566.0,149.707,149.8483,149.6787,149.8483,6566.0
2022-10-26 12:25:00,159.12,159.17,158.87,159.05,9164.0,149.9048,149.9519,149.6693,149.8389,9164.0
2022-10-26 12:30:00,159.0,159.09,158.54,158.6,12873.0,149.7918,149.8766,149.3584,149.415,12873.0
2022-10-26 12:35:00,158.62,158.66,158.41,158.41,11191.0,149.4338,149.4715,149.236,149.236,11191.0
2022-10-26 12:40:00,158.48,158.52,158.31,158.38,5750.0,149.3019,149.3396,149.1418,149.2077,5750.0
2022-10-26 12:45:00,158.36,158.43,158.0,158.03,5916.0,149.1889,149.2548,148.8497,148.878,5916.0
2022-10-26 12:50:00,158.08,158.22,157.97,158.0,4870.0,148.9251,149.057,148.8214,148.8497,4870.0
2022-10-26 12:55:00,157.99,157.99,157.53,157.61,4419.0,148.8403,148.8403,148.4069,148.4823,4419.0
2022-10-26 13:00:00,157.56,157.89,157.38,157.75,8411.0,148.4352,148.7461,148.2656,148.6142,8411.0
2022-10-26 13:05:00,157.69,157.8,157.52,157.72,6714.0,148.5577,148.6613,148.3975,148.5859,6714.0
2022-10-26 13:10:00,157.78,157.87,157.51,157.55,6280.0,148.6424,148.7272,148.3881,148.4258,6280.0
2022-10-26 13:15:00,157.52,157.81,157.37,157.74,10059.0,148.3975,148.6707,148.2562,148.6048,10059.0
2022-10-26 13:20:00,157.74,157.82,157.61,157.72,4003.0,148.6048,148.6801,148.4823,148.5859,4003.0
2022-10-26 13:25:00,157.65,157.77,157.5,157.5,12018.0,148.52,148.633,148.3787,148.3787,12018.0
2022-10-26 13:30:00,157.55,157.57,157.43,157.53,6334.0,148.4258,148.4446,148.3127,148.4069,6334.0
2022-10-26 13:35:00,157.57,157.82,157.57,157.82,6308.0,148.4446,148.6801,148.4446,148.6801,6308.0
2022-10-26 13:40:00,157.82,158.12,157.82,157.98,11089.0,148.6801,148.9628,148.6801,148.8309,11089.0
2022-10-26 13:45:00,158.0,158.1,157.87,157.87,7819.0,148.8497,148.9439,148.7272,148.7272,7819.0
2022-10-26 13:50:00,157.91,158.2,157.91,158.13,5279.0,148.7649,149.0381,148.7649,148.9722,5279.0
2022-10-26 13:55:00,158.14,158.59,158.1,158.37,8856.0,148.9816,149.4055,148.9439,149.1983,8856.0
2022-10-26 14:00:00,158.44,158.83,158.43,158.74,7877.0,149.2642,149.6316,149.2548,149.5468,7877.0
2022-10-26 14:05:00,158.73,158.78,158.57,158.68,4805.0,149.5374,149.5845,149.3867,149.4903,4805.0
2022-10-26 14:10:00,158.66,158.68,158.46,158.46,5270.0,149.4715,149.4903,149.2831,149.2831,5270.0
2022-10-26 14:15:00,158.44,158.44,158.13,158.13,7492.0,149.2642,149.2642,148.9722,148.9722,7492.0
2022-10-26 14:20:00,158.11,158.21,158.06,158.17,4781.0,148.9533,149.0475,148.9062,149.0099,4781.0
2022-10-26 14:25:00,158.12,158.15,157.85,157.88,7217.0,148.9628,148.991,148.7084,148.7367,7217.0
2022-10-26 14:30:00,157.89,158.03,157.85,157.93,6836.0,148.7461,148.878,148.7084,148.7838,6836.0
2022-10-26 14:35:00,157.89,158.3,157.89,158.27,21744.0,148.7461,149.1323,148.7461,149.1041,21744.0
2022-10-26 14:40:00,158.21,158.23,157.93,158.06,9097.0,149.0475,149.0664,148.7838,148.9062,9097.0
2022-10-26 14:45:00,158.05,158.14,157.74,157.88,11317.0,148.8968,148.9816,148.6048,148.7367,11317.0
2022-10-26 14:50:00,157.83,157.96,157.77,157.94,3531.0,148.6895,148.812,148.633,148.7932,3531.0
2022-10-26 14:55:00,157.88,158.09,157.82,157.87,8963.0,148.7367,148.9345,148.6801,148.7272,8963.0
2022-10-26 15:00:00,157.81,157.82,157.45,157.54,8150.0,148.6707,148.6801,148.3316,148.4163,8150.0
2022-10-26 15:05:00,157.47,157.62,157.31,157.62,12085.0,148.3504,148.4917,148.1997,148.4917,12085.0
2022-10-26 15:10:00,157.6,157.72,157.4,157.72,18340.0,148.4729,148.5859,148.2845,148.5859,18340.0
2022-10-26 15:15:00,157.73,157.76,157.63,157.73,9129.0,148.5953,148.6236,148.5011,148.5953,9129.0
2022-10-26 15:20:00,157.72,157.75,157.64,157.72,7699.0,148.5859,148.6142,148.5106,148.5859,7699.0
2022-10-26 15:25:00,157.7,158.05,157.65,158.05,12369.0,148.5671,148.8968,148.52,148.8968,12369.0
2022-10-26 15:30:00,158.02,158.18,157.97,158.11,16912.0,148.8685,149.0193,148.8214,148.9533,16912.0
2022-10-26 15:35:00,158.11,158.23,158.01,158.21,14940.0,148.9533,149.0664,148.8591,149.0475,14940.0
2022-10-26 15:40:00,158.19,158.44,158.19,158.43,14641.0,149.0287,149.2642,149.0287,149.2548,14641.0
2022-10-26 15:45:00,158.42,158.43,158.14,158.27,28196.0,149.2454,149.2548,148.9816,149.1041,28196.0
2022-10-26 15:50:00,158.27,158.29,157.91,157.98,29134.0,149.1041,149.1229,148.7649,148.8309,29134.0
2022-10-26 15:55:00,158.0,158.04,157.89,157.94,88927.0,148.8497,148.8874,148.7461,148.7932,88927.0
2022-10-27 09:30:00,158.94,159.74,158.86,159.56,30388.0,149.7353,150.4889,149.6599,150.3194,30388.0
2022-10-27 09:35:00,159.53,159.79,158.89,159.19,26852.0,150.2911,150.536,149.6882,149.9708,26852.0
2022-10-27 09:40:00,159.38,159.62,159.08,159.29,19773.0,150.1498,150.3759,149.8672,150.065,19773.0
2022-10-27 09:45:00,159.38,159.9,158.82,158.82,15388.0,150.1498,150.6397,149.6222,149.6222,15388.0
2022-10-27 09:50:00,159.03,159.24,157.88,158.09,19202.0,149.8201,150.0179,148.7367,148.9345,19202.0
2022-10-27 09:55:00,158.17,158.75,158.17,158.47,9163.0,149.0099,149.5563,149.0099,149.2925,9163.0
2022-10-27 10:00:00,158.47,158.98,158.3,158.98,11135.0,149.2925,149.7729,149.1323,149.7729,11135.0
2022-10-27 10:05:00,158.98,159.5,158.84,159.22,9361.0,149.7729,150.2628,149.6411,149.9991,9361.0
2022-10-27 10:10:00,159.09,159.62,158.83,159.4,18998.0,149.8766,150.3759,149.6316,150.1686,18998.0
2022-10-27 10:15:00,159.45,160.05,159.45,159.92,15827.0,150.2157,150.781,150.2157,150.6585,15827.0
2022-10-27 10:20:00,159.98,160.3,159.68,159.76,14924.0,150.715,151.0165,150.4324,150.5078,14924.0
2022-10-27 10:25:00,159.86,160.09,159.72,159.87,15698.0,150.602,150.8187,150.4701,150.6114,15698.0
2022-10-27 10:30:00,159.95,160.2,159.75,159.87,8820.0,150.6868,150.9223,150.4984,150.6114,8820.0
2022-10-27 10:35:00,159.86,159.91,159.47,159.9,10429.0,150.602,150.6491,150.2346,150.6397,10429.0
2022-10-27 10:40:00,159.75,159.75,159.28,159.3,7745.0,150.4984,150.4984,150.0556,150.0744,7745.0
2022-10-27 10:45:00,159.29,159.64,159.24,159.59,7336.0,150.065,150.3947,150.0179,150.3476,7336.0
2022-10-27 10:50:00,159.63,159.97,159.58,159.81,6441.0,150.3853,150.7056,150.3382,150.5549,6441.0
2022-10-27 10:55:00,159.81,159.89,159.32,159.33,5952.0,150.5549,150.6302,150.0933,150.1027,5952.0
2022-10-27 11:00:00,159.34,159.84,159.27,159.66,7678.0,150.1121,150.5831,150.0462,150.4136,7678.0
2022-10-27 11:05:00,159.66,159.79,159.41,159.74,10004.0,150.4136,150.536,150.178,150.4889,10004.0
2022-10-27 11:10:00,159.8,159.91,159.5,159.54,8187.0,150.5455,150.6491,150.2628,150.3005,8187.0
2022-10-27 11:15:00,159.59,159.64,159.19,159.3,9951.0,150.3476,150.3947,149.9708,150.0744,9951.0
2022-10-27 11:20:00,159.27,159.48,159.13,159.28,9670.0,150.0462,150.244,149.9143,150.0556,9670.0
2022-10-27 11:25:00,159.22,159.22,158.8,159.17,9691.0,149.9991,149.9991,149.6034,149.9519,9691.0
2022-10-27 11:30:00,159.16,159.16,158.74,159.0,9235.0,149.9425,149.9425,149.5468,149.7918,9235.0
2022-10-27 11:35:00,158.87,159.09,158.44,158.63,6770.0,149.6693,149.8766,149.2642,149.4432,6770.0
2022-10-27 11:40:00,158.66,158.75,158.5,158.62,10197.0,149.4715,149.5563,149.3207,149.4338,10197.0
2022-10-27 11:45:00,158.58,158.62,158.47,158.54,5182.0,149.3961,149.4338,149.2925,149.3584,5182.0
2022-10-27 11:50:00,158.59,158.59,158.1,158.24,11724.0,149.4055,149.4055,148.9439,149.0758,11724.0
2022-10-27 11:55:00,158.3,158.3,157.92,158.2,6956.0,149.1323,149.1323,148.7743,149.0381,6956.0
2022-10-27 12:00:00,158.18,158.51,158.12,158.46,6713.0,149.0193,149.3302,148.9628,149.2831,6713.0
2022-10-27 12:05:00,158.41,158.64,158.28,158.31,5451.0,149.236,149.4526,149.1135,149.1418,5451.0
2022-10-27 12:10:00,158.33,158.5,158.3,158.5,5129.0,149.1606,149.3207,149.1323,149.3207,5129.0
2022-10-27 12:15:00,158.55,158.55,158.21,158.21,4332.0,149.3679,149.3679,149.0475,149.0475,4332.0
2022-10-27 12:20:00,158.1,158.17,157.88,158.1,7912.0,148.9439,149.0099,148.7367,148.9439,7912.0
2022-10-27 12:25:00,158.06,158.16,157.73,157.73,4734.0,148.9062,149.0004,148.5953,148.5953,4734.0
2022-10-27 12:30:00,157.74,158.04,157.73,157.99,7811.0,148.6048,148.8874,148.5953,148.8403,7811.0
2022-10-27 12:35:00,157.99,158.01,157.76,157.82,5110.0,148.8403,148.8591,148.6236,148.6801,5110.0
2022-10-27 12:40:00,157.84,158.12,157.81,158.06,8157.0,148.699,148.9628,148.6707,148.9062,8157.0
2022-10-27 12:45:00,157.96,158.03,157.85,157.92,6045.0,148.812,148.878,148.7084,148.7743,6045.0
2022-10-27 12:50:00,157.89,158.23,157.89,158.23,10941.0,148.7461,149.0664,148.7461,149.0664,10941.0
2022-10-27 12:55:00,158.19,158.43,158.13,158.35,7519.0,149.0287,149.2548,148.9722,149.1794,7519.0
2022-10-27 13:00:00,158.36,158.61,158.28,158.61,6650.0,149.1889,149.4244,149.1135,149.4244,6650.0
2022-10-27 13:05:00,158.62,159.1,158.54,159.06,6293.0,149.4338,149.886,149.3584,149.8483,6293.0
2022-10-27 13:10:00,159.02,159.07,158.92,159.07,7134.0,149.8106,149.8577,149.7164,149.8577,7134.0
2022-10-27 13:15:00,159.07,159.15,158.78,158.97,14378.0,149.8577,149.9331,149.5845,149.7635,14378.0
2022-10-27 13:20:00,158.92,159.08,158.92,158.96,4109.0,149.7164,149.8672,149.7164,149.7541,4109.0
2022-10-27 13:25:00,158.94,158.94,158.54,158.54,7947.0,149.7353,149.7353,149.3584,149.3584,7947.0
2022-10-27 13:30:00,158.52,158.61,158.31,158.41,16649.0,149.3396,149.4244,149.1418,149.236,16649.0
2022-10-27 13:35:00,158.37,158.4,158.11,158.15,17784.0,149.1983,149.2265,148.9533,148.991,17784.0
2022-10-27 13:40:00,158.11,158.3,158.11,158.15,9093.0,148.9533,149.1323,148.9533,148.991,9093.0
2022-10-27 13:45:00,158.16,158.3,158.09,158.25,7894.0,149.0004,149.1323,148.9345,149.0852,7894.0
2022-10-27 13:50:00,158.27,158.4,158.16,158.19,21956.0,149.1041,149.2265,149.0004,149.0287,21956.0
2022-10-27 13:55:00,158.19,158.26,157.97,157.97,6404.0,149.0287,149.0946,148.8214,148.8214,6404.0
2022-10-27 14:00:00,157.93,157.98,157.67,157.68,10623.0,148.7838,148.8309,148.5388,148.5482,10623.0
2022-10-27 14:05:00,157.66,157.66,157.44,157.44,5217.0,148.5294,148.5294,148.3221,148.3221,5217.0
2022-10-27 14:10:00,157.45,157.57,157.4,157.53,6199.0,148.3316,148.4446,148.2845,148.4069,6199.0
2022-10-27 14:15:00,157.53,157.57,157.42,157.5,4937.0,148.4069,148.4446,148.3033,148.3787,4937.0
2022-10-27 14:20:00,157.54,157.63,157.43,157.62,9466.0,148.4163,148.5011,148.3127,148.4917,9466.0
2022-10-27 14:25:00,157.59,157.59,157.06,157.06,16580.0,148.4634,148.4634,147.9641,147.9641,16580.0
2022-10-27 14:30:00,157.05,157.24,156.91,157.24,10463.0,147.9547,148.1337,147.8228,148.1337,10463.0
2022-10-27 14:35:00,157.25,157.47,157.24,157.38,9019.0,148.1431,148.3504,148.1337,148.2656,9019.0
2022-10-27 14:40:00,157.36,157.52,157.32,157.34,6724.0,148.2468,148.3975,148.2091,148.2279,6724.0
2022-10-27 14:45:00,157.4,157.5,157.32,157.32,7122.0,148.2845,148.3787,148.2091,148.2091,7122.0
2022-10-27 14:50:00,157.36,157.41,157.28,157.4,11858.0,148.2468,148.2939,148.1714,148.2845,11858.0
2022-10-27 14:55:00,157.4,157.41,157.14,157.22,11531.0,148.2845,148.2939,148.0395,148.1149,11531.0
2022-10-27 15:00:00,157.25,157.43,157.25,157.39,11751.0,148.1431,148.3127,148.1431,148.275,11751.0
2022-10-27 15:05:00,157.39,157.48,156.75,156.75,13077.0,148.275,148.3598,147.6721,147.6721,13077.0
2022-10-27 15:10:00,156.79,157.08,156.77,156.96,12350.0,147.7098,147.983,147.6909,147.8699,12350.0
2022-10-27 15:15:00,156.95,157.07,156.9,157.05,8980.0,147.8605,147.9736,147.8134,147.9547,8980.0
2022-10-27 15:20:00,157.02,157.32,157.0,157.27,7173.0,147.9265,148.2091,147.9076,148.162,7173.0
2022-10-27 15:25:00,157.24,157.27,157.1,157.15,17256.0,148.1337,148.162,148.0018,148.0489,17256.0
2022-10-27 15:30:00,157.15,157.27,157.02,157.13,10696.0,148.0489,148.162,147.9265,148.0301,10696.0
2022-10-27 15:35:00,157.12,157.24,157.0,157.1,11756.0,148.0207,148.1337,147.9076,148.0018,11756.0
2022-10-27 15:40:00,157.12,157.32,157.04,157.17,12485.0,148.0207,148.2091,147.9453,148.0678,12485.0
2022-10-27 15:45:00,157.16,157.18,156.91,157.06,18655.0,148.0584,148.0772,147.8228,147.9641,18655.0
2022-10-27 15:50:00,157.12,157.13,156.73,156.74,24644.0,148.0207,148.0301,147.6533,147.6627,24644.0
2022-10-27 15:55:00,156.72,157.04,156.63,156.95,58740.0,147.6438,147.9453,147.559,147.8605,58740.0
2022-10-28 09:30:00,157.54,158.75,157.44,158.23,43331.0,148.4163,149.5563,148.3221,149.0664,43331.0
2022-10-28 09:35:00,158.36,158.63,157.6,158.0,39306.0,149.1889,149.4432,148.4729,148.8497,39306.0
2022-10-28 09:40:00,157.83,158.11,156.98,156.99,17531.0,148.6895,148.9533,147.8888,147.8982,17531.0
2022-10-28 09:45:00,156.98,157.62,156.86,157.32,12931.0,147.8888,148.4917,147.7757,148.2091,12931.0
2022-10-28 09:50:00,157.32,157.71,157.2,157.37,10073.0,148.2091,148.5765,148.096,148.2562,10073.0
2022-10-28 09:55:00,157.37,157.72,157.12,157.67,15759.0,148.2562,148.5859,148.0207,148.5388,15759.0
2022-10-28 10:00:00,157.61,157.9,156.39,156.78,16788.0,148.4823,148.7555,147.3329,147.7004,16788.0
2022-10-28 10:05:00,156.91,157.1,156.35,156.44,10386.0,147.8228,148.0018,147.2953,147.38,10386.0
2022-10-28 10:10:00,156.29,156.56,155.77,156.51,15796.0,147.2387,147.4931,146.7489,147.446,15796.0
2022-10-28 10:15:00,156.63,157.0,156.39,156.9,16495.0,147.559,147.9076,147.3329,147.8134,16495.0
2022-10-28 10:20:00,156.94,157.02,156.41,156.76,8385.0,147.8511,147.9265,147.3518,147.6815,8385.0
2022-10-28 10:25:00,156.99,157.5,156.95,157.42,9017.0,147.8982,148.3787,147.8605,148.3033,9017.0
2022-10-28 10:30:00,157.43,157.58,157.0,157.0,16289.0,148.3127,148.454,147.9076,147.9076,16289.0
2022-10-28 10:35:00,156.93,157.04,156.74,156.83,11867.0,147.8417,147.9453,147.6627,147.7475,11867.0
2022-10-28 10:40:00,156.79,157.08,156.79,156.97,8212.0,147.7098,147.983,147.7098,147.8794,8212.0
2022-10-28 10:45:00,156.97,157.33,156.93,157.26,8513.0,147.8794,148.2185,147.8417,148.1526,8513.0
2022-10-28 10:50:00,157.28,157.75,157.23,157.74,12665.0,148.1714,148.6142,148.1243,148.6048,12665.0
2022-10-28 10:55:00,157.78,157.97,157.7,157.85,8336.0,148.6424,148.8214,148.5671,148.7084,8336.0
2022-10-28 11:00:00,157.9,158.22,157.61,157.72,13533.0,148.7555,149.057,148.4823,148.5859,13533.0
2022-10-28 11:05:00,157.72,157.72,157.4,157.4,16264.0,148.5859,148.5859,148.2845,148.2845,16264.0
2022-10-28 11:10:00,157.37,157.7,157.36,157.44,9199.0,148.2562,148.5671,148.2468,148.3221,9199.0
2022-10-28 11:15:00,157.34,157.34,157.15,157.21,11050.0,148.2279,148.2279,148.0489,148.1055,11050.0
2022-10-28 11:20:00,157.24,157.32,157.07,157.23,11712.0,148.1337,148.2091,147.9736,148.1243,11712.0
2022-10-28 11:25:00,157.24,157.61,157.24,157.56,16587.0,148.1337,148.4823,148.1337,148.4352,16587.0
2022-10-28 11:30:00,157.63,157.71,157.11,157.11,11019.0,148.5011,148.5765,148.0112,148.0112,11019.0
2022-10-28 11:35:00,157.16,157.33,157.12,157.33,9523.0,148.0584,148.2185,148.0207,148.2185,9523.0
2022-10-28 11:40:00,157.33,157.61,157.32,157.52,6977.0,148.2185,148.4823,148.2091,148.3975,6977.0
2022-10-28 11:45:00,157.58,157.86,157.5,157.66,9359.0,148.454,148.7178,148.3787,148.5294,9359.0
2022-10-28 11:50:00,157.72,157.96,157.71,157.74,8882.0,148.5859,148.812,148.5765,148.6048,8882.0
2022-10-28 11:55:00,157.78,157.83,157.57,157.62,8563.0,148.6424,148.6895,148.4446,148.4917,8563.0
2022-10-28 12:00:00,157.66,157.7,157.42,157.42,6015.0,148.5294,148.5671,148.3033,148.3033,6015.0
2022-10-28 12:05:00,157.47,157.54,157.28,157.47,5755.0,148.3504,148.4163,148.1714,148.3504,5755.0
2022-10-28 12:10:00,157.56,157.7,157.5,157.7,5281.0,148.4352,148.5671,148.3787,148.5671,5281.0
2022-10-28 12:15:00,157.75,158.1,157.73,157.9,7239.0,148.6142,148.9439,148.5953,148.7555,7239.0
2022-10-28 12:20:00,157.94,158.09,157.94,158.06,5481.0,148.7932,148.9345,148.7932,148.9062,5481.0
2022-10-28 12:25:00,158.06,158.24,158.06,158.12,4834.0,148.9062,149.0758,148.9062,148.9628,4834.0
2022-10-28 12:30:00,158.16,158.19,158.04,158.05,6933.0,149.0004,149.0287,148.8874,148.8968,6933.0
2022-10-28 12:35:00,158.1,158.43,158.03,158.25,14252.0,148.9439,149.2548,148.878,149.0852,14252.0
2022-10-28 12:40:00,158.21,158.27,157.9,158.12,10658.0,149.0475,149.1041,148.7555,148.9628,10658.0
2022-10-28 12:45:00,158.12,158.14,157.84,158.14,4745.0,148.9628,148.9816,148.699,148.9816,4745.0
2022-10-28 12:50:00,158.14,158.3,158.04,158.23,6430.0,148.9816,149.1323,148.8874,149.0664,6430.0
2022-10-28 12:55:00,158.21,158.39,158.15,158.34,9939.0,149.0475,149.2171,148.991,149.17,9939.0
2022-10-28 13:00:00,158.4,158.42,158.25,158.28,5848.0,149.2265,149.2454,149.0852,149.1135,5848.0
2022-10-28 13:05:00,158.26,158.53,158.26,158.49,9823.0,149.0946,149.349,149.0946,149.3113,9823.0
2022-10-28 13:10:00,158.48,158.51,158.36,158.5,5786.0,149.3019,149.3302,149.1889,149.3207,5786.0
2022-10-28 13:15:00,158.48,158.53,158.36,158.43,6942.0,149.3019,149.349,149.1889,149.2548,6942.0
2022-10-28 13:20:00,158.44,158.61,158.36,158.4,12722.0,149.2642,149.4244,149.1889,149.2265,12722.0
2022-10-28 13:25:00,158.4,158.65,158.36,158.53,8217.0,149.2265,149.4621,149.1889,149.349,8217.0
2022-10-28 13:30:00,158.54,158.79,158.53,158.67,5987.0,149.3584,149.594,149.349,149.4809,5987.0
2022-10-28 13:35:00,158.68,158.77,158.59,158.65,13015.0,149.4903,149.5751,149.4055,149.4621,13015.0
2022-10-28 13:40:00,158.64,158.9,158.6,158.9,6868.0,149.4526,149.6976,149.415,149.6976,6868.0
2022-10-28 13:45:00,158.88,159.05,158.82,158.98,13677.0,149.6787,149.8389,149.6222,149.7729,13677.0
2022-10-28 13:50:00,158.99,159.03,158.83,158.86,4988.0,149.7824,149.8201,149.6316,149.6599,4988.0
2022-10-28 13:55:00,158.89,159.02,158.87,158.94,10265.0,149.6882,149.8106,149.6693,149.7353,10265.0
2022-10-28 14:00:00,158.97,159.04,158.83,158.85,8223.0,149.7635,149.8295,149.6316,149.6505,8223.0
2022-10-28 14:05:00,158.85,158.93,158.65,158.78,12586.0,149.6505,149.7258,149.4621,149.5845,12586.0
2022-10-28 14:10:00,158.81,158.89,158.73,158.81,10102.0,149.6128,149.6882,149.5374,149.6128,10102.0
2022-10-28 14:15:00,158.84,159.17,158.84,159.09,10128.0,149.6411,149.9519,149.6411,149.8766,10128.0
2022-10-28 14:20:00,159.12,159.17,159.05,159.11,3600.0,149.9048,149.9519,149.8389,149.8954,3600.0
2022-10-28 14:25:00,159.06,159.11,159.01,159.03,4098.0,149.8483,149.8954,149.8012,149.8201,4098.0
2022-10-28 14:30:00,159.04,159.29,158.99,159.27,10824.0,149.8295,150.065,149.7824,150.0462,10824.0
2022-10-28 14:35:00,159.27,159.33,159.23,159.31,7890.0,150.0462,150.1027,150.0085,150.0838,7890.0
2022-10-28 14:40:00,159.31,159.54,159.28,159.48,8815.0,150.0838,150.3005,150.0556,150.244,8815.0
2022-10-28 14:45:00,159.46,159.55,159.44,159.54,9198.0,150.2252,150.3099,150.2063,150.3005,9198.0
2022-10-28 14:50:00,159.53,159.74,159.5,159.74,10769.0,150.2911,150.4889,150.2628,150.4889,10769.0
2022-10-28 14:55:00,159.79,159.94,159.69,159.75,24411.0,150.536,150.6774,150.4418,150.4984,24411.0
2022-10-28 15:00:00,159.75,159.91,159.67,159.8,10658.0,150.4984,150.6491,150.423,150.5455,10658.0
2022-10-28 15:05:00,159.8,159.97,159.78,159.96,15045.0,150.5455,150.7056,150.5266,150.6962,15045.0
2022-10-28 15:10:00,159.95,160.0,159.89,159.92,23850.0,150.6868,150.7339,150.6302,150.6585,23850.0
2022-10-28 15:15:00,159.93,160.0,159.89,159.92,15782.0,150.6679,150.7339,150.6302,150.6585,15782.0
2022-10-28 15:20:00,159.93,160.0,159.89,159.97,17611.0,150.6679,150.7339,150.6302,150.7056,17611.0
2022-10-28 15:25:00,159.97,160.3,159.96,160.19,33278.0,150.7056,151.0165,150.6962,150.9129,33278.0
2022-10-28 15:30:00,160.19,160.19,159.96,160.0,28314.0,150.9129,150.9129,150.6962,150.7339,28314.0
2022-10-28 15:35:00,160.0,160.18,159.95,160.13,32643.0,150.7339,150.9035,150.6868,150.8563,32643.0
2022-10-28 15:40:00,160.13,160.26,160.09,160.17,37059.0,150.8563,150.9788,150.8187,150.894,37059.0
2022-10-28 15:45:00,160.15,160.15,159.94,160.06,45948.0,150.8752,150.8752,150.6774,150.7904,45948.0
2022-10-28 15:50:00,160.07,160.13,159.87,160.02,67745.0,150.7998,150.8563,150.6114,150.7527,67745.0
2022-10-28 15:55:00,160.04,160.53,159.98,160.32,165242.0,150.7716,151.2332,150.715,151.0353,165242.0
2022-10-31 09:30:00,159.02,160.36,158.62,159.89,44824.0,149.8106,151.073,149.4338,150.6302,44824.0
2022-10-31 09:35:00,160.05,160.51,159.97,160.14,13974.0,150.781,151.2143,150.7056,150.8658,13974.0
2022-10-31 09:40:00,159.92,160.2,159.73,159.75,6345.0,150.6585,150.9223,150.4795,150.4984,6345.0
2022-10-31 09:45:00,159.88,159.88,159.21,159.21,15026.0,150.6208,150.6208,149.9896,149.9896,15026.0
2022-10-31 09:50:00,159.31,159.47,158.95,159.22,16158.0,150.0838,150.2346,149.7447,149.9991,16158.0
2022-10-31 09:55:00,159.25,159.78,159.24,159.45,14468.0,150.0273,150.5266,150.0179,150.2157,14468.0
2022-10-31 10:00:00,159.49,159.59,159.16,159.59,7652.0,150.2534,150.3476,149.9425,150.3476,7652.0
2022-10-31 10:05:00,159.53,159.82,159.37,159.82,11786.0,150.2911,150.5643,150.1404,150.5643,11786.0
2022-10-31 10:10:00,159.77,160.19,159.63,160.1,13057.0,150.5172,150.9129,150.3853,150.8281,13057.0
2022-10-31 10:15:00,160.1,160.48,160.0,160.28,8803.0,150.8281,151.1861,150.7339,150.9977,8803.0
2022-10-31 10:20:00,160.27,160.71,160.23,160.34,13958.0,150.9882,151.4028,150.9506,151.0542,13958.0
2022-10-31 10:25:00,160.38,160.62,160.34,160.58,7540.0,151.0919,151.318,151.0542,151.2803,7540.0
2022-10-31 10:30:00,160.6,160.69,160.14,160.15,12210.0,151.2991,151.3839,150.8658,150.8752,12210.0
2022-10-31 10:35:00,160.17,160.3,160.0,160.08,10170.0,150.894,151.0165,150.7339,150.8092,10170.0
2022-10-31 10:40:00,160.08,160.36,159.94,160.27,12406.0,150.8092,151.073,150.6774,150.9882,12406.0
2022-10-31 10:45:00,160.27,160.64,160.21,160.45,11202.0,150.9882,151.3368,150.9317,151.1578,11202.0
2022-10-31 10:50:00,160.42,160.69,160.33,160.53,13297.0,151.1296,151.3839,151.0448,151.2332,13297.0
2022-10-31 10:55:00,160.51,161.0,160.42,161.0,21152.0,151.2143,151.676,151.1296,151.676,21152.0
2022-10-31 11:00:00,160.95,161.53,160.82,161.41,21109.0,151.6289,152.1753,151.5064,152.0622,21109.0
2022-10-31 11:05:00,161.35,161.5,161.13,161.23,14960.0,152.0057,152.147,151.7984,151.8926,14960.0
2022-10-31 11:10:00,161.18,161.41,160.93,161.02,12729.0,151.8455,152.0622,151.61,151.6948,12729.0
2022-10-31 11:15:00,161.06,161.47,160.95,161.25,18938.0,151.7325,152.1187,151.6289,151.9115,18938.0
2022-10-31 11:20:00,161.28,161.79,161.27,161.69,18731.0,151.9397,152.4202,151.9303,152.326,18731.0
2022-10-31 11:25:00,161.81,161.81,161.42,161.5,8192.0,152.4391,152.4391,152.0716,152.147,8192.0
2022-10-31 11:30:00,161.5,161.76,161.44,161.66,10818.0,152.147,152.392,152.0905,152.2977,10818.0
2022-10-31 11:35:00,161.63,161.79,161.57,161.77,6484.0,152.2695,152.4202,152.213,152.4014,6484.0
2022-10-31 11:40:00,161.77,162.04,161.7,162.03,12617.0,152.4014,152.6557,152.3354,152.6463,12617.0
2022-10-31 11:45:00,162.03,162.19,161.78,161.88,14729.0,152.6463,152.797,152.4108,152.505,14729.0
2022-10-31 11:50:00,161.94,162.24,161.82,161.88,13234.0,152.5615,152.8442,152.4485,152.505,13234.0
2022-10-31 11:55:00,162.0,162.03,161.14,161.44,17840.0,152.6181,152.6463,151.8079,152.0905,17840.0
2022-10-31 12:00:00,161.41,161.84,161.26,161.76,11688.0,152.0622,152.4673,151.9209,152.392,11688.0
2022-10-31 12:05:00,161.75,161.92,161.49,161.49,11590.0,152.3825,152.5427,152.1376,152.1376,11590.0
2022-10-31 12:10:00,161.43,161.81,161.38,161.73,7143.0,152.0811,152.4391,152.034,152.3637,7143.0
2022-10-31 12:15:00,161.71,162.09,161.66,162.0,14509.0,152.3448,152.7028,152.2977,152.6181,14509.0
2022-10-31 12:20:00,162.0,162.07,161.82,161.82,6051.0,152.6181,152.684,152.4485,152.4485,6051.0
2022-10-31 12:25:00,161.89,161.92,161.52,161.59,13237.0,152.5144,152.5427,152.1658,152.2318,13237.0
2022-10-31 12:30:00,161.56,161.56,161.12,161.24,18767.0,152.2035,152.2035,151.789,151.9021,18767.0
2022-10-31 12:35:00,161.2,161.27,161.07,161.21,5120.0,151.8644,151.9303,151.7419,151.8738,5120.0
2022-10-31 12:40:00,161.21,161.32,161.11,161.19,11556.0,151.8738,151.9774,151.7796,151.855,11556.0
2022-10-31 12:45:00,161.29,161.3,161.04,161.2,14397.0,151.9492,151.9586,151.7136,151.8644,14397.0
2022-10-31 12:50:00,161.19,161.32,160.96,161.02,9899.0,151.855,151.9774,151.6383,151.6948,9899.0
2022-10-31 12:55:00,161.05,161.15,160.97,161.15,9377.0,151.7231,151.8173,151.6477,151.8173,9377.0
2022-10-31 13:00:00,161.09,161.44,161.09,161.18,7977.0,151.7608,152.0905,151.7608,151.8455,7977.0
2022-10-31 13:05:00,161.13,161.56,161.09,161.55,11818.0,151.7984,152.2035,151.7608,152.1941,11818.0
2022-10-31 13:10:00,161.61,161.64,161.43,161.53,12559.0,152.2506,152.2789,152.0811,152.1753,12559.0
2022-10-31 13:15:00,161.48,161.75,161.39,161.71,7923.0,152.1282,152.3825,152.0434,152.3448,7923.0
2022-10-31 13:20:00,161.7,161.8,161.65,161.8,4346.0,152.3354,152.4296,152.2883,152.4296,4346.0
2022-10-31 13:25:00,161.75,161.86,161.58,161.8,6263.0,152.3825,152.4862,152.2224,152.4296,6263.0
2022-10-31 13:30:00,161.75,161.99,161.7,161.99,3559.0,152.3825,152.6086,152.3354,152.6086,3559.0
2022-10-31 13:35:00,161.97,161.97,161.73,161.73,7329.0,152.5898,152.5898,152.3637,152.3637,7329.0
2022-10-31 13:40:00,161.74,161.77,161.55,161.66,11448.0,152.3731,152.4014,152.1941,152.2977,11448.0
2022-10-31 13:45:00,161.66,161.66,161.3,161.33,9051.0,152.2977,152.2977,151.9586,151.9869,9051.0
2022-10-31 13:50:00,161.37,161.53,161.36,161.46,9054.0,152.0245,152.1753,152.0151,152.1093,9054.0
2022-10-31 13:55:00,161.48,161.81,161.44,161.7,10925.0,152.1282,152.4391,152.0905,152.3354,10925.0
2022-10-31 14:00:00,161.7,161.99,161.66,161.97,7285.0,152.3354,152.6086,152.2977,152.5898,7285.0
2022-10-31 14:05:00,161.98,162.02,161.91,161.96,8694.0,152.5992,152.6369,152.5333,152.5804,8694.0
2022-10-31 14:10:00,161.91,161.99,161.76,161.76,12423.0,152.5333,152.6086,152.392,152.392,12423.0
2022-10-31 14:15:00,161.76,161.76,161.52,161.55,10926.0,152.392,152.392,152.1658,152.1941,10926.0
2022-10-31 14:20:00,161.61,161.68,161.52,161.66,7517.0,152.2506,152.3166,152.1658,152.2977,7517.0
2022-10-31 14:25:00,161.67,161.73,161.38,161.38,9865.0,152.3072,152.3637,152.034,152.034,9865.0
2022-10-31 14:30:00,161.38,161.58,161.36,161.49,12800.0,152.034,152.2224,152.0151,152.1376,12800.0
2022-10-31 14:35:00,161.59,161.77,161.53,161.68,14163.0,152.2318,152.4014,152.1753,152.3166,14163.0
2022-10-31 14:40:00,161.66,161.77,161.61,161.71,8614.0,152.2977,152.4014,152.2506,152.3448,8614.0
2022-10-31 14:45:00,161.74,161.81,161.47,161.55,11515.0,152.3731,152.4391,152.1187,152.1941,11515.0
2022-10-31 14:50:00,161.57,161.63,161.47,161.52,6513.0,152.213,152.2695,152.1187,152.1658,6513.0
2022-10-31 14:55:00,161.52,161.62,161.23,161.4,13628.0,152.1658,152.2601,151.8926,152.0528,13628.0
2022-10-31 15:00:00,161.41,161.41,161.15,161.18,9760.0,152.0622,152.0622,151.8173,151.8455,9760.0
2022-10-31 15:05:00,161.18,161.27,160.93,160.95,11162.0,151.8455,151.9303,151.61,151.6289,11162.0
2022-10-31 15:10:00,161.0,161.26,160.93,161.21,10017.0,151.676,151.9209,151.61,151.8738,10017.0
2022-10-31 15:15:00,161.23,161.3,161.13,161.26,10126.0,151.8926,151.9586,151.7984,151.9209,10126.0
2022-10-31 15:20:00,161.27,161.59,161.23,161.53,11548.0,151.9303,152.2318,151.8926,152.1753,11548.0
2022-10-31 15:25:00,161.51,161.57,161.43,161.5,9503.0,152.1564,152.213,152.0811,152.147,9503.0
2022-10-31 15:30:00,161.51,161.52,161.22,161.38,13864.0,152.1564,152.1658,151.8832,152.034,13864.0
2022-10-31 15:35:00,161.37,161.44,161.17,161.23,21424.0,152.0245,152.0905,151.8361,151.8926,21424.0
2022-10-31 15:40:00,161.2,161.31,161.11,161.16,18697.0,151.8644,151.968,151.7796,151.8267,18697.0
2022-10-31 15:45:00,161.18,161.2,160.81,160.84,27818.0,151.8455,151.8644,151.497,151.5252,27818.0
2022-10-31 15:50:00,160.84,160.84,160.4,160.45,46256.0,151.5252,151.5252,151.1107,151.1578,46256.0
2022-10-31 15:55:00,160.44,160.59,160.24,160.32,133204.0,151.1484,151.2897,150.96,151.0353,133204.0
2022-11-01 09:30:00,161.95,162.55,161.1,161.4,30634.0,152.5709,153.1362,151.7702,152.0528,30634.0
2022-11-01 09:35:00,161.49,161.89,161.18,161.29,11220.0,152.1376,152.5144,151.8455,151.9492,11220.0
2022-11-01 09:40:00,161.27,161.85,161.04,161.35,6647.0,151.9303,152.4767,151.7136,152.0057,6647.0
2022-11-01 09:45:00,161.01,161.02,160.09,160.24,22458.0,151.6854,151.6948,150.8187,150.96,22458.0
2022-11-01 09:50:00,160.34,160.36,159.51,159.71,25460.0,151.0542,151.073,150.2723,150.4607,25460.0
2022-11-01 09:55:00,159.78,160.34,159.78,159.86,11382.0,150.5266,151.0542,150.5266,150.602,11382.0
2022-11-01 10:00:00,160.0,160.02,158.16,158.16,37443.0,150.7339,150.7527,149.0004,149.0004,37443.0
2022-11-01 10:05:00,158.24,158.79,158.24,158.26,14476.0,149.0758,149.594,149.0758,149.0946,14476.0
2022-11-01 10:10:00,158.39,158.88,158.29,158.35,14056.0,149.2171,149.6787,149.1229,149.1794,14056.0
2022-11-01 10:15:00,158.56,158.78,158.46,158.54,17819.0,149.3773,149.5845,149.2831,149.3584,17819.0
2022-11-01 10:20:00,158.54,159.11,158.28,158.81,12905.0,149.3584,149.8954,149.1135,149.6128,12905.0
2022-11-01 10:25:00,158.81,159.5,158.74,159.38,23055.0,149.6128,150.2628,149.5468,150.1498,23055.0
2022-11-01 10:30:00,159.39,159.47,158.74,158.94,15446.0,150.1592,150.2346,149.5468,149.7353,15446.0
2022-11-01 10:35:00,159.1,159.14,158.27,158.3,16651.0,149.886,149.9237,149.1041,149.1323,16651.0
2022-11-01 10:40:00,158.34,158.34,157.94,157.99,23201.0,149.17,149.17,148.7932,148.8403,23201.0
2022-11-01 10:45:00,157.99,158.16,157.5,157.74,28875.0,148.8403,149.0004,148.3787,148.6048,28875.0
2022-11-01 10:50:00,157.76,157.97,157.71,157.91,21998.0,148.6236,148.8214,148.5765,148.7649,21998.0
2022-11-01 10:55:00,157.9,157.92,157.1,157.39,18525.0,148.7555,148.7743,148.0018,148.275,18525.0
2022-11-01 11:00:00,157.32,157.44,157.16,157.4,17744.0,148.2091,148.3221,148.0584,148.2845,17744.0
2022-11-01 11:05:00,157.38,157.42,156.82,157.04,60723.0,148.2656,148.3033,147.738,147.9453,60723.0
2022-11-01 11:10:00,157.04,157.55,157.0,157.41,13873.0,147.9453,148.4258,147.9076,148.2939,13873.0
2022-11-01 11:15:00,157.42,157.42,156.79,156.79,19568.0,148.3033,148.3033,147.7098,147.7098,19568.0
2022-11-01 11:20:00,156.83,157.13,156.75,156.87,8563.0,147.7475,148.0301,147.6721,147.7851,8563.0
2022-11-01 11:25:00,156.75,157.02,156.71,157.0,14597.0,147.6721,147.9265,147.6344,147.9076,14597.0
2022-11-01 11:30:00,156.91,157.4,156.91,157.34,14279.0,147.8228,148.2845,147.8228,148.2279,14279.0
2022-11-01 11:35:00,157.36,157.59,157.03,157.2,21829.0,148.2468,148.4634,147.9359,148.096,21829.0
2022-11-01 11:40:00,157.14,157.47,157.14,157.2,16289.0,148.0395,148.3504,148.0395,148.096,16289.0
2022-11-01 11:45:00,157.2,157.69,157.19,157.59,9367.0,148.096,148.5577,148.0866,148.4634,9367.0
2022-11-01 11:50:00,157.6,157.91,157.55,157.79,10292.0,148.4729,148.7649,148.4258,148.6519,10292.0
2022-11-01 11:55:00,157.79,158.0,157.67,157.93,12900.0,148.6519,148.8497,148.5388,148.7838,12900.0
2022-11-01 12:00:00,157.87,158.3,157.83,158.27,13553.0,148.7272,149.1323,148.6895,149.1041,13553.0
2022-11-01 12:05:00,158.28,158.72,158.21,158.29,12893.0,149.1135,149.528,149.0475,149.1229,12893.0
2022-11-01 12:10:00,158.34,158.45,157.85,157.85,15579.0,149.17,149.2736,148.7084,148.7084,15579.0
2022-11-01 12:15:00,157.89,157.95,157.59,157.6,18878.0,148.7461,148.8026,148.4634,148.4729,18878.0
2022-11-01 12:20:00,157.57,157.8,157.35,157.44,11516.0,148.4446,148.6613,148.2373,148.3221,11516.0
2022-11-01 12:25:00,157.42,157.87,157.42,157.83,12015.0,148.3033,148.7272,148.3033,148.6895,12015.0
2022-11-01 12:30:00,157.91,158.19,157.85,157.97,10773.0,148.7649,149.0287,148.7084,148.8214,10773.0
2022-11-01 12:35:00,158.1,158.26,157.78,158.08,12024.0,148.9439,149.0946,148.6424,148.9251,12024.0
2022-11-01 12:40:00,158.04,158.39,157.92,158.35,10630.0,148.8874,149.2171,148.7743,149.1794,10630.0
2022-11-01 12:45:00,158.39,158.51,158.23,158.39,11236.0,149.2171,149.3302,149.0664,149.2171,11236.0
2022-11-01 12:50:00,158.42,158.45,158.21,158.3,8387.0,149.2454,149.2736,149.0475,149.1323,8387.0
2022-11-01 12:55:00,158.36,158.38,158.06,158.22,8024.0,149.1889,149.2077,148.9062,149.057,8024.0
2022-11-01 13:00:00,158.26,158.3,158.14,158.19,10311.0,149.0946,149.1323,148.9816,149.0287,10311.0
2022-11-01 13:05:00,158.2,158.31,158.12,158.19,11439.0,149.0381,149.1418,148.9628,149.0287,11439.0
2022-11-01 13:10:00,158.18,158.66,158.18,158.55,9691.0,149.0193,149.4715,149.0193,149.3679,9691.0
2022-11-01 13:15:00,158.51,158.57,158.36,158.53,5948.0,149.3302,149.3867,149.1889,149.349,5948.0
2022-11-01 13:20:00,158.53,158.7,158.44,158.44,13310.0,149.349,149.5092,149.2642,149.2642,13310.0
2022-11-01 13:25:00,158.42,158.45,158.23,158.25,8427.0,149.2454,149.2736,149.0664,149.0852,8427.0
2022-11-01 13:30:00,158.28,158.37,158.09,158.12,9634.0,149.1135,149.1983,148.9345,148.9628,9634.0
2022-11-01 13:35:00,158.09,158.29,158.07,158.29,8268.0,148.9345,149.1229,148.9157,149.1229,8268.0
2022-11-01 13:40:00,158.27,158.4,158.21,158.3,12587.0,149.1041,149.2265,149.0475,149.1323,12587.0
2022-11-01 13:45:00,158.33,158.4,158.15,158.19,7234.0,149.1606,149.2265,148.991,149.0287,7234.0
2022-11-01 13:50:00,158.13,158.31,158.11,158.17,14359.0,148.9722,149.1418,148.9533,149.0099,14359.0
2022-11-01 13:55:00,158.22,158.57,158.2,158.52,12930.0,149.057,149.3867,149.0381,149.3396,12930.0
2022-11-01 14:00:00,158.55,158.62,158.37,158.45,14304.0,149.3679,149.4338,149.1983,149.2736,14304.0
2022-11-01 14:05:00,158.47,158.52,158.3,158.46,10732.0,149.2925,149.3396,149.1323,149.2831,10732.0
2022-11-01 14:10:00,158.48,158.48,158.3,158.3,14793.0,149.3019,149.3019,149.1323,149.1323,14793.0
2022-11-01 14:15:00,158.31,158.31,157.96,158.03,7314.0,149.1418,149.1418,148.812,148.878,7314.0
2022-11-01 14:20:00,157.99,158.19,157.89,158.05,8960.0,148.8403,149.0287,148.7461,148.8968,8960.0
2022-11-01 14:25:00,158.02,158.19,157.95,158.19,10117.0,148.8685,149.0287,148.8026,149.0287,10117.0
2022-11-01 14:30:00,158.12,158.19,157.91,158.08,7143.0,148.9628,149.0287,148.7649,148.9251,7143.0
2022-11-01 14:35:00,158.05,158.18,158.04,158.1,9213.0,148.8968,149.0193,148.8874,148.9439,9213.0
2022-11-01 14:40:00,158.05,158.12,157.88,157.9,9414.0,148.8968,148.9628,148.7367,148.7555,9414.0
2022-11-01 14:45:00,157.9,157.93,157.53,157.53,13425.0,148.7555,148.7838,148.4069,148.4069,13425.0
2022-11-01 14:50:00,157.57,157.66,157.51,157.55,18533.0,148.4446,148.5294,148.3881,148.4258,18533.0
2022-11-01 14:55:00,157.55,157.85,157.54,157.8,24081.0,148.4258,148.7084,148.4163,148.6613,24081.0
2022-11-01 15:00:00,157.76,157.91,157.65,157.84,15087.0,148.6236,148.7649,148.52,148.699,15087.0
2022-11-01 15:05:00,157.8,158.22,157.78,158.15,20799.0,148.6613,149.057,148.6424,148.991,20799.0
2022-11-01 15:10:00,158.18,158.18,157.84,157.92,9293.0,149.0193,149.0193,148.699,148.7743,9293.0
2022-11-01 15:15:00,157.92,158.14,157.85,158.12,10325.0,148.7743,148.9816,148.7084,148.9628,10325.0
2022-11-01 15:20:00,158.17,158.31,158.13,158.23,11965.0,149.0099,149.1418,148.9722,149.0664,11965.0
2022-11-01 15:25:00,158.22,158.25,158.06,158.06,12761.0,149.057,149.0852,148.9062,148.9062,12761.0
2022-11-01 15:30:00,158.08,158.14,157.98,158.09,18262.0,148.9251,148.9816,148.8309,148.9345,18262.0
2022-11-01 15:35:00,158.11,158.31,158.07,158.12,25992.0,148.9533,149.1418,148.9157,148.9628,25992.0
2022-11-01 15:40:00,158.12,158.33,158.11,158.31,23301.0,148.9628,149.1606,148.9533,149.1418,23301.0
2022-11-01 15:45:00,158.27,158.29,157.88,158.15,62385.0,149.1041,149.1229,148.7367,148.991,62385.0
2022-11-01 15:50:00,158.23,158.32,158.04,158.25,52415.0,149.0664,149.1512,148.8874,149.0852,52415.0
2022-11-01 15:55:00,158.26,158.28,158.04,158.13,128442.0,149.0946,149.1135,148.8874,148.9722,128442.0
2022-11-02 09:30:00,156.78,157.08,156.15,156.84,33446.0,147.7004,147.983,147.1068,147.7569,33446.0
2022-11-02 09:35:00,156.85,157.2,156.59,157.06,8993.0,147.7663,148.096,147.5214,147.9641,8993.0
2022-11-02 09:40:00,157.05,157.47,156.9,157.47,6103.0,147.9547,148.3504,147.8134,148.3504,6103.0
2022-11-02 09:45:00,157.32,157.36,156.83,157.03,11333.0,148.2091,148.2468,147.7475,147.9359,11333.0
2022-11-02 09:50:00,157.03,157.27,156.82,156.84,6528.0,147.9359,148.162,147.738,147.7569,6528.0
2022-11-02 09:55:00,156.84,157.21,156.72,156.93,8602.0,147.7569,148.1055,147.6438,147.8417,8602.0
2022-11-02 10:00:00,156.92,157.26,156.91,156.99,14532.0,147.8323,148.1526,147.8228,147.8982,14532.0
2022-11-02 10:05:00,157.11,157.23,156.54,156.62,5947.0,148.0112,148.1243,147.4743,147.5496,5947.0
2022-11-02 10:10:00,156.76,157.18,156.69,156.95,11677.0,147.6815,148.0772,147.6156,147.8605,11677.0
2022-11-02 10:15:00,156.9,157.32,156.9,157.02,10255.0,147.8134,148.2091,147.8134,147.9265,10255.0
2022-11-02 10:20:00,157.11,157.12,156.6,156.72,6329.0,148.0112,148.0207,147.5308,147.6438,6329.0
2022-11-02 10:25:00,156.79,156.8,156.58,156.8,9666.0,147.7098,147.7192,147.5119,147.7192,9666.0
2022-11-02 10:30:00,156.74,156.88,156.68,156.81,8622.0,147.6627,147.7946,147.6062,147.7286,8622.0
2022-11-02 10:35:00,156.88,157.15,156.76,157.05,7918.0,147.7946,148.0489,147.6815,147.9547,7918.0
2022-11-02 10:40:00,157.05,157.45,157.04,157.41,11680.0,147.9547,148.3316,147.9453,148.2939,11680.0
2022-11-02 10:45:00,157.41,157.52,157.23,157.36,8893.0,148.2939,148.3975,148.1243,148.2468,8893.0
2022-11-02 10:50:00,157.3,157.55,157.09,157.55,13869.0,148.1902,148.4258,147.9924,148.4258,13869.0
2022-11-02 10:55:00,157.55,157.68,157.51,157.59,8475.0,148.4258,148.5482,148.3881,148.4634,8475.0
2022-11-02 11:00:00,157.59,157.96,157.56,157.58,9141.0,148.4634,148.812,148.4352,148.454,9141.0
2022-11-02 11:05:00,157.71,157.8,157.58,157.78,11743.0,148.5765,148.6613,148.454,148.6424,11743.0
2022-11-02 11:10:00,157.73,157.92,157.71,157.77,11033.0,148.5953,148.7743,148.5765,148.633,11033.0
2022-11-02 11:15:00,157.73,157.81,157.64,157.71,4674.0,148.5953,148.6707,148.5106,148.5765,4674.0
2022-11-02 11:20:00,157.68,158.04,157.64,157.91,6778.0,148.5482,148.8874,148.5106,148.7649,6778.0
2022-11-02 11:25:00,157.98,158.04,157.59,157.85,9276.0,148.8309,148.8874,148.4634,148.7084,9276.0
2022-11-02 11:30:00,157.84,157.92,157.68,157.92,7552.0,148.699,148.7743,148.5482,148.7743,7552.0
2022-11-02 11:35:00,157.95,158.14,157.84,158.0,5926.0,148.8026,148.9816,148.699,148.8497,5926.0
2022-11-02 11:40:00,157.91,158.08,157.78,157.96,5685.0,148.7649,148.9251,148.6424,148.812,5685.0
2022-11-02 11:45:00,158.03,158.11,157.87,157.97,6160.0,148.878,148.9533,148.7272,148.8214,6160.0
2022-11-02 11:50:00,157.97,158.25,157.92,158.11,7703.0,148.8214,149.0852,148.7743,148.9533,7703.0
2022-11-02 11:55:00,158.13,158.27,157.81,157.82,6522.0,148.9722,149.1041,148.6707,148.6801,6522.0
2022-11-02 12:00:00,157.76,157.76,157.59,157.6,5876.0,148.6236,148.6236,148.4634,148.4729,5876.0
2022-11-02 12:05:00,157.53,157.61,157.21,157.28,11446.0,148.4069,148.4823,148.1055,148.1714,11446.0
2022-11-02 12:10:00,157.32,157.4,157.11,157.12,16795.0,148.2091,148.2845,148.0112,148.0207,16795.0
2022-11-02 12:15:00,157.11,157.5,157.11,157.33,4513.0,148.0112,148.3787,148.0112,148.2185,4513.0
2022-11-02 12:20:00,157.3,157.48,157.3,157.38,5519.0,148.1902,148.3598,148.1902,148.2656,5519.0
2022-11-02 12:25:00,157.34,157.45,157.31,157.33,5143.0,148.2279,148.3316,148.1997,148.2185,5143.0
2022-11-02 12:30:00,157.25,157.52,157.21,157.28,6260.0,148.1431,148.3975,148.1055,148.1714,6260.0
2022-11-02 12:35:00,157.35,157.35,157.0,157.06,6007.0,148.2373,148.2373,147.9076,147.9641,6007.0
2022-11-02 12:40:00,156.99,157.15,156.96,157.1,8065.0,147.8982,148.0489,147.8699,148.0018,8065.0
2022-11-02 12:45:00,157.08,157.18,156.92,157.07,4821.0,147.983,148.0772,147.8323,147.9736,4821.0
2022-11-02 12:50:00,157.04,157.12,157.0,157.0,3881.0,147.9453,148.0207,147.9076,147.9076,3881.0
2022-11-02 12:55:00,157.0,157.2,156.97,157.14,10121.0,147.9076,148.096,147.8794,148.0395,10121.0
2022-11-02 13:00:00,157.16,157.2,157.08,157.2,9784.0,148.0584,148.096,147.983,148.096,9784.0
2022-11-02 13:05:00,157.27,157.61,157.26,157.61,9616.0,148.162,148.4823,148.1526,148.4823,9616.0
2022-11-02 13:10:00,157.59,157.7,157.53,157.63,9583.0,148.4634,148.5671,148.4069,148.5011,9583.0
2022-11-02 13:15:00,157.63,157.77,157.61,157.71,7113.0,148.5011,148.633,148.4823,148.5765,7113.0
2022-11-02 13:20:00,157.74,157.85,157.66,157.74,7846.0,148.6048,148.7084,148.5294,148.6048,7846.0
2022-11-02 13:25:00,157.74,157.77,157.54,157.54,6855.0,148.6048,148.633,148.4163,148.4163,6855.0
2022-11-02 13:30:00,157.46,157.46,157.22,157.22,3442.0,148.341,148.341,148.1149,148.1149,3442.0
2022-11-02 13:35:00,157.29,157.55,157.29,157.46,6454.0,148.1808,148.4258,148.1808,148.341,6454.0
2022-11-02 13:40:00,157.44,157.67,157.43,157.59,5015.0,148.3221,148.5388,148.3127,148.4634,5015.0
2022-11-02 13:45:00,157.65,157.83,157.56,157.77,5319.0,148.52,148.6895,148.4352,148.633,5319.0
2022-11-02 13:50:00,157.83,157.94,157.76,157.77,5122.0,148.6895,148.7932,148.6236,148.633,5122.0
2022-11-02 13:55:00,157.78,157.82,157.4,157.59,9527.0,148.6424,148.6801,148.2845,148.4634,9527.0
2022-11-02 14:00:00,157.79,159.58,157.34,159.18,22113.0,148.6519,150.3382,148.2279,149.9614,22113.0
2022-11-02 14:05:00,159.05,159.73,159.04,159.4,16642.0,149.8389,150.4795,149.8295,150.1686,16642.0
2022-11-02 14:10:00,159.58,159.8,159.15,159.6,11517.0,150.3382,150.5455,149.9331,150.357,11517.0
2022-11-02 14:15:00,159.79,159.88,159.02,159.24,16408.0,150.536,150.6208,149.8106,150.0179,16408.0
2022-11-02 14:20:00,159.24,159.51,159.1,159.37,6407.0,150.0179,150.2723,149.886,150.1404,6407.0
2022-11-02 14:25:00,159.41,159.74,159.29,159.72,8432.0,150.178,150.4889,150.065,150.4701,8432.0
2022-11-02 14:30:00,159.71,159.85,159.0,159.36,16298.0,150.4607,150.5926,149.7918,150.1309,16298.0
2022-11-02 14:35:00,159.41,160.2,158.01,158.53,40831.0,150.178,150.9223,148.8591,149.349,40831.0
2022-11-02 14:40:00,158.91,159.84,158.62,159.2,14595.0,149.707,150.5831,149.4338,149.9802,14595.0
2022-11-02 14:45:00,159.01,159.38,158.32,158.59,27939.0,149.8012,150.1498,149.1512,149.4055,27939.0
2022-11-02 14:50:00,158.34,158.55,156.85,157.26,19908.0,149.17,149.3679,147.7663,148.1526,19908.0
2022-11-02 14:55:00,157.45,157.54,157.01,157.23,22531.0,148.3316,148.4163,147.917,148.1243,22531.0
2022-11-02 15:00:00,157.21,157.7,157.14,157.43,12718.0,148.1055,148.5671,148.0395,148.3127,12718.0
2022-11-02 15:05:00,157.32,158.27,157.28,158.09,14428.0,148.2091,149.1041,148.1714,148.9345,14428.0
2022-11-02 15:10:00,158.07,158.12,157.47,157.47,11110.0,148.9157,148.9628,148.3504,148.3504,11110.0
2022-11-02 15:15:00,157.5,157.5,156.75,156.75,14453.0,148.3787,148.3787,147.6721,147.6721,14453.0
2022-11-02 15:20:00,156.8,156.8,156.03,156.04,26264.0,147.7192,147.7192,146.9938,147.0032,26264.0
2022-11-02 15:25:00,156.01,156.06,155.34,155.65,19193.0,146.975,147.0221,146.3438,146.6358,19193.0
2022-11-02 15:30:00,155.67,155.67,155.05,155.19,34163.0,146.6546,146.6546,146.0705,146.2024,34163.0
2022-11-02 15:35:00,155.1,155.54,155.03,155.33,24753.0,146.1177,146.5322,146.0517,146.3343,24753.0
2022-11-02 15:40:00,155.3,155.32,155.04,155.28,36318.0,146.3061,146.3249,146.0611,146.2872,36318.0
2022-11-02 15:45:00,155.24,155.26,154.73,154.86,41951.0,146.2495,146.2684,145.7691,145.8916,41951.0
2022-11-02 15:50:00,154.91,154.94,154.32,154.45,83321.0,145.9387,145.9669,145.3828,145.5053,83321.0
2022-11-02 15:55:00,154.47,154.69,154.34,154.55,202628.0,145.5241,145.7314,145.4017,145.5995,202628.0
2022-11-03 09:30:00,153.0,153.25,152.09,152.38,40472.0,144.1393,144.3748,143.282,143.5552,40472.0
2022-11-03 09:35:00,152.42,152.77,152.11,152.47,28502.0,143.5929,143.9226,143.3008,143.64,28502.0
2022-11-03 09:40:00,152.61,153.0,152.03,152.48,16283.0,143.7719,144.1393,143.2254,143.6494,16283.0
2022-11-03 09:45:00,152.24,152.26,151.45,151.74,32354.0,143.4233,143.4421,142.679,142.9522,32354.0
2022-11-03 09:50:00,151.67,152.47,151.34,152.35,28157.0,142.8863,143.64,142.5754,143.5269,28157.0
2022-11-03 09:55:00,152.43,152.7,152.32,152.58,17260.0,143.6023,143.8566,143.4987,143.7436,17260.0
2022-11-03 10:00:00,152.69,153.72,152.35,153.72,21832.0,143.8472,144.8176,143.5269,144.8176,21832.0
2022-11-03 10:05:00,153.64,154.3,153.58,154.19,19655.0,144.7422,145.364,144.6857,145.2604,19655.0
2022-11-03 10:10:00,154.19,154.77,154.17,154.74,21160.0,145.2604,145.8068,145.2415,145.7785,21160.0
2022-11-03 10:15:00,154.8,154.9,154.07,154.22,13374.0,145.835,145.9292,145.1473,145.2886,13374.0
2022-11-03 10:20:00,154.33,154.46,153.75,153.95,16863.0,145.3922,145.5147,144.8458,145.0343,16863.0
2022-11-03 10:25:00,153.86,154.11,153.86,154.0,35497.0,144.9495,145.185,144.9495,145.0814,35497.0
2022-11-03 10:30:00,154.0,154.05,153.69,153.76,18367.0,145.0814,145.1285,144.7893,144.8553,18367.0
2022-11-03 10:35:00,153.75,154.26,153.7,154.21,13519.0,144.8458,145.3263,144.7987,145.2792,13519.0
2022-11-03 10:40:00,154.28,154.5,154.17,154.29,9407.0,145.3451,145.5524,145.2415,145.3546,9407.0
2022-11-03 10:45:00,154.28,154.56,154.28,154.5,13094.0,145.3451,145.6089,145.3451,145.5524,13094.0
2022-11-03 10:50:00,154.49,154.73,154.41,154.66,22206.0,145.543,145.7691,145.4676,145.7031,22206.0
2022-11-03 10:55:00,154.64,154.94,154.61,154.89,13991.0,145.6843,145.9669,145.656,145.9198,13991.0
2022-11-03 11:00:00,154.84,154.95,154.67,154.7,9748.0,145.8727,145.9763,145.7126,145.7408,9748.0
2022-11-03 11:05:00,154.87,154.99,154.74,154.94,11767.0,145.901,146.014,145.7785,145.9669,11767.0
2022-11-03 11:10:00,154.94,155.24,154.89,155.11,21326.0,145.9669,146.2495,145.9198,146.1271,21326.0
2022-11-03 11:15:00,155.15,155.22,154.98,155.11,6618.0,146.1648,146.2307,146.0046,146.1271,6618.0
2022-11-03 11:20:00,155.21,155.35,155.18,155.18,13828.0,146.2213,146.3532,146.193,146.193,13828.0
2022-11-03 11:25:00,155.18,155.29,154.9,154.93,10322.0,146.193,146.2966,145.9292,145.9575,10322.0
2022-11-03 11:30:00,154.9,154.98,154.46,154.58,5377.0,145.9292,146.0046,145.5147,145.6278,5377.0
2022-11-03 11:35:00,154.62,155.17,154.62,155.17,5170.0,145.6655,146.1836,145.6655,146.1836,5170.0
2022-11-03 11:40:00,155.17,155.29,155.07,155.11,12435.0,146.1836,146.2966,146.0894,146.1271,12435.0
2022-11-03 11:45:00,155.14,155.41,154.83,154.93,15720.0,146.1553,146.4097,145.8633,145.9575,15720.0
2022-11-03 11:50:00,154.85,155.01,154.46,154.75,11393.0,145.8821,146.0329,145.5147,145.7879,11393.0
2022-11-03 11:55:00,154.68,154.83,154.59,154.76,22079.0,145.722,145.8633,145.6372,145.7973,22079.0
2022-11-03 12:00:00,154.83,155.2,154.7,155.13,9772.0,145.8633,146.2119,145.7408,146.1459,9772.0
2022-11-03 12:05:00,155.31,155.51,155.23,155.43,6106.0,146.3155,146.5039,146.2401,146.4285,6106.0
2022-11-03 12:10:00,155.39,155.81,155.39,155.75,6119.0,146.3909,146.7865,146.3909,146.73,6119.0
2022-11-03 12:15:00,155.68,155.81,155.6,155.72,6023.0,146.6641,146.7865,146.5887,146.7017,6023.0
2022-11-03 12:20:00,155.72,155.75,155.37,155.38,16210.0,146.7017,146.73,146.372,146.3814,16210.0
2022-11-03 12:25:00,155.37,155.57,155.3,155.37,11906.0,146.372,146.5604,146.3061,146.372,11906.0
2022-11-03 12:30:00,155.32,155.41,155.16,155.31,4861.0,146.3249,146.4097,146.1742,146.3155,4861.0
2022-11-03 12:35:00,155.26,155.3,154.99,155.09,13990.0,146.2684,146.3061,146.014,146.1082,13990.0
2022-11-03 12:40:00,155.13,155.53,155.0,155.5,8472.0,146.1459,146.5228,146.0234,146.4945,8472.0
2022-11-03 12:45:00,155.49,155.53,155.38,155.45,5331.0,146.4851,146.5228,146.3814,146.4474,5331.0
2022-11-03 12:50:00,155.53,155.9,155.49,155.9,4437.0,146.5228,146.8713,146.4851,146.8713,4437.0
2022-11-03 12:55:00,155.88,156.05,155.85,156.02,6906.0,146.8525,147.0126,146.8242,146.9844,6906.0
2022-11-03 13:00:00,156.02,156.14,155.91,156.12,7384.0,146.9844,147.0974,146.8807,147.0786,7384.0
2022-11-03 13:05:00,156.08,156.17,155.87,156.15,4304.0,147.0409,147.1257,146.8431,147.1068,4304.0
2022-11-03 13:10:00,156.03,156.07,155.89,155.92,2281.0,146.9938,147.0315,146.8619,146.8902,2281.0
2022-11-03 13:15:00,155.93,156.04,155.81,156.0,3659.0,146.8996,147.0032,146.7865,146.9655,3659.0
2022-11-03 13:20:00,156.0,156.0,155.64,155.67,5927.0,146.9655,146.9655,146.6264,146.6546,5927.0
2022-11-03 13:25:00,155.65,155.83,155.6,155.82,3491.0,146.6358,146.8054,146.5887,146.796,3491.0
2022-11-03 13:30:00,155.75,155.95,155.74,155.75,4788.0,146.73,146.9184,146.7206,146.73,4788.0
2022-11-03 13:35:00,155.75,155.79,155.59,155.73,3181.0,146.73,146.7677,146.5793,146.7112,3181.0
2022-11-03 13:40:00,155.76,155.8,155.46,155.46,5182.0,146.7394,146.7771,146.4568,146.4568,5182.0
2022-11-03 13:45:00,155.49,155.67,155.48,155.53,6288.0,146.4851,146.6546,146.4756,146.5228,6288.0
2022-11-03 13:50:00,155.51,155.58,155.31,155.58,9306.0,146.5039,146.5699,146.3155,146.5699,9306.0
2022-11-03 13:55:00,155.54,155.55,155.31,155.41,5866.0,146.5322,146.5416,146.3155,146.4097,5866.0
2022-11-03 14:00:00,155.34,155.42,155.25,155.27,8443.0,146.3438,146.4191,146.259,146.2778,8443.0
2022-11-03 14:05:00,155.28,155.33,155.19,155.24,5534.0,146.2872,146.3343,146.2024,146.2495,5534.0
2022-11-03 14:10:00,155.25,155.29,155.09,155.29,6767.0,146.259,146.2966,146.1082,146.2966,6767.0
2022-11-03 14:15:00,155.29,155.45,155.22,155.41,5742.0,146.2966,146.4474,146.2307,146.4097,5742.0
2022-11-03 14:20:00,155.44,155.72,155.44,155.72,2694.0,146.438,146.7017,146.438,146.7017,2694.0
2022-11-03 14:25:00,155.68,155.87,155.68,155.81,5696.0,146.6641,146.8431,146.6641,146.7865,5696.0
2022-11-03 14:30:00,155.82,155.94,155.71,155.83,5262.0,146.796,146.909,146.6923,146.8054,5262.0
2022-11-03 14:35:00,155.82,155.96,155.66,155.71,6283.0,146.796,146.9278,146.6452,146.6923,6283.0
2022-11-03 14:40:00,155.74,155.74,155.55,155.63,7243.0,146.7206,146.7206,146.5416,146.617,7243.0
2022-11-03 14:45:00,155.68,155.94,155.64,155.93,5201.0,146.6641,146.909,146.6264,146.8996,5201.0
2022-11-03 14:50:00,155.91,156.2,155.9,156.06,7565.0,146.8807,147.1539,146.8713,147.0221,7565.0
2022-11-03 14:55:00,156.03,156.19,155.97,156.13,4813.0,146.9938,147.1445,146.9373,147.088,4813.0
2022-11-03 15:00:00,156.16,156.17,156.04,156.09,5811.0,147.1163,147.1257,147.0032,147.0503,5811.0
2022-11-03 15:05:00,156.09,156.2,155.98,156.03,7974.0,147.0503,147.1539,146.9467,146.9938,7974.0
2022-11-03 15:10:00,156.09,156.18,156.01,156.06,6057.0,147.0503,147.1351,146.975,147.0221,6057.0
2022-11-03 15:15:00,156.03,156.06,155.83,155.83,6533.0,146.9938,147.0221,146.8054,146.8054,6533.0
2022-11-03 15:20:00,155.9,155.97,155.57,155.66,7581.0,146.8713,146.9373,146.5604,146.6452,7581.0
2022-11-03 15:25:00,155.7,155.75,155.48,155.57,13474.0,146.6829,146.73,146.4756,146.5604,13474.0
2022-11-03 15:30:00,155.56,155.74,155.43,155.74,13765.0,146.551,146.7206,146.4285,146.7206,13765.0
2022-11-03 15:35:00,155.71,155.71,155.39,155.56,28571.0,146.6923,146.6923,146.3909,146.551,28571.0
2022-11-03 15:40:00,155.59,155.7,155.54,155.64,29424.0,146.5793,146.6829,146.5322,146.6264,29424.0
2022-11-03 15:45:00,155.64,155.67,155.47,155.65,57358.0,146.6264,146.6546,146.4662,146.6358,57358.0
2022-11-03 15:50:00,155.69,155.96,155.43,155.43,91827.0,146.6735,146.9278,146.4285,146.4285,91827.0
2022-11-03 15:55:00,155.45,155.49,154.75,154.86,340418.0,146.4474,146.4851,145.7879,145.8916,340418.0
2022-11-04 09:30:00,157.22,158.9,157.13,158.2,43038.0,148.1149,149.6976,148.0301,149.0381,43038.0
2022-11-04 09:35:00,158.46,158.46,157.52,157.64,22050.0,149.2831,149.2831,148.3975,148.5106,22050.0
2022-11-04 09:40:00,157.43,157.68,156.57,156.71,11035.0,148.3127,148.5482,147.5025,147.6344,11035.0
2022-11-04 09:45:00,156.85,157.21,156.51,156.56,13901.0,147.7663,148.1055,147.446,147.4931,13901.0
2022-11-04 09:50:00,156.56,156.74,156.28,156.68,17679.0,147.4931,147.6627,147.2293,147.6062,17679.0
2022-11-04 09:55:00,156.55,156.69,156.3,156.69,21270.0,147.4837,147.6156,147.2482,147.6156,21270.0
2022-11-04 10:00:00,156.69,157.1,156.41,156.71,10508.0,147.6156,148.0018,147.3518,147.6344,10508.0
2022-11-04 10:05:00,156.69,156.89,156.1,156.52,11174.0,147.6156,147.804,147.0597,147.4554,11174.0
2022-11-04 10:10:00,156.55,156.91,156.27,156.75,11076.0,147.4837,147.8228,147.2199,147.6721,11076.0
2022-11-04 10:15:00,156.81,156.94,156.62,156.76,7831.0,147.7286,147.8511,147.5496,147.6815,7831.0
2022-11-04 10:20:00,156.83,157.45,156.74,157.21,9922.0,147.7475,148.3316,147.6627,148.1055,9922.0
2022-11-04 10:25:00,157.26,157.6,157.15,157.34,7161.0,148.1526,148.4729,148.0489,148.2279,7161.0
2022-11-04 10:30:00,157.33,157.64,157.2,157.4,5722.0,148.2185,148.5106,148.096,148.2845,5722.0
2022-11-04 10:35:00,157.32,157.51,157.1,157.13,11480.0,148.2091,148.3881,148.0018,148.0301,11480.0
2022-11-04 10:40:00,157.19,157.47,157.1,157.2,5805.0,148.0866,148.3504,148.0018,148.096,5805.0
2022-11-04 10:45:00,157.24,157.41,157.01,157.25,3772.0,148.1337,148.2939,147.917,148.1431,3772.0
2022-11-04 10:50:00,157.32,157.48,157.02,157.47,8330.0,148.2091,148.3598,147.9265,148.3504,8330.0
2022-11-04 10:55:00,157.34,157.47,157.09,157.28,5992.0,148.2279,148.3504,147.9924,148.1714,5992.0
2022-11-04 11:00:00,157.2,157.57,157.2,157.34,6712.0,148.096,148.4446,148.096,148.2279,6712.0
2022-11-04 11:05:00,157.33,157.56,156.89,156.96,7060.0,148.2185,148.4352,147.804,147.8699,7060.0
2022-11-04 11:10:00,156.89,157.02,156.59,156.86,6712.0,147.804,147.9265,147.5214,147.7757,6712.0
2022-11-04 11:15:00,156.85,156.85,156.5,156.59,6935.0,147.7663,147.7663,147.4366,147.5214,6935.0
2022-11-04 11:20:00,156.66,157.0,156.66,156.98,8115.0,147.5873,147.9076,147.5873,147.8888,8115.0
2022-11-04 11:25:00,156.91,157.02,156.21,156.27,9252.0,147.8228,147.9265,147.1634,147.2199,9252.0
2022-11-04 11:30:00,156.25,156.54,156.25,156.27,3778.0,147.2011,147.4743,147.2011,147.2199,3778.0
2022-11-04 11:35:00,156.32,156.34,155.84,155.87,12954.0,147.267,147.2858,146.8148,146.8431,12954.0
2022-11-04 11:40:00,155.79,155.88,155.55,155.55,8731.0,146.7677,146.8525,146.5416,146.5416,8731.0
2022-11-04 11:45:00,155.63,155.63,155.02,155.08,13244.0,146.617,146.617,146.0423,146.0988,13244.0
2022-11-04 11:50:00,155.08,155.12,154.44,154.74,10939.0,146.0988,146.1365,145.4959,145.7785,10939.0
2022-11-04 11:55:00,154.8,154.88,154.33,154.35,14240.0,145.835,145.9104,145.3922,145.4111,14240.0
2022-11-04 12:00:00,154.45,154.74,154.1,154.33,10237.0,145.5053,145.7785,145.1756,145.3922,10237.0
2022-11-04 12:05:00,154.3,155.08,154.25,155.03,10596.0,145.364,146.0988,145.3169,146.0517,10596.0
2022-11-04 12:10:00,155.0,155.13,154.71,155.03,8626.0,146.0234,146.1459,145.7502,146.0517,8626.0
2022-11-04 12:15:00,154.96,155.49,154.89,155.49,15688.0,145.9858,146.4851,145.9198,146.4851,15688.0
2022-11-04 12:20:00,155.4,155.46,155.24,155.3,7771.0,146.4003,146.4568,146.2495,146.3061,7771.0
2022-11-04 12:25:00,155.28,155.97,155.28,155.97,11463.0,146.2872,146.9373,146.2872,146.9373,11463.0
2022-11-04 12:30:00,155.95,156.46,155.8,156.35,15437.0,146.9184,147.3989,146.7771,147.2953,15437.0
2022-11-04 12:35:00,156.25,156.26,155.89,155.91,6271.0,147.2011,147.2105,146.8619,146.8807,6271.0
2022-11-04 12:40:00,155.91,156.12,155.71,155.85,4356.0,146.8807,147.0786,146.6923,146.8242,4356.0
2022-11-04 12:45:00,155.97,155.97,155.46,155.46,8266.0,146.9373,146.9373,146.4568,146.4568,8266.0
2022-11-04 12:50:00,155.63,155.82,155.62,155.82,4544.0,146.617,146.796,146.6075,146.796,4544.0
2022-11-04 12:55:00,155.89,155.94,155.7,155.9,6996.0,146.8619,146.909,146.6829,146.8713,6996.0
2022-11-04 13:00:00,155.8,155.91,155.66,155.83,3799.0,146.7771,146.8807,146.6452,146.8054,3799.0
2022-11-04 13:05:00,155.98,156.12,155.24,155.29,8936.0,146.9467,147.0786,146.2495,146.2966,8936.0
2022-11-04 13:10:00,155.29,156.0,155.29,155.76,5669.0,146.2966,146.9655,146.2966,146.7394,5669.0
2022-11-04 13:15:00,155.8,155.81,155.51,155.69,3485.0,146.7771,146.7865,146.5039,146.6735,3485.0
2022-11-04 13:20:00,155.73,155.73,155.38,155.67,4718.0,146.7112,146.7112,146.3814,146.6546,4718.0
2022-11-04 13:25:00,155.67,155.7,155.41,155.41,4742.0,146.6546,146.6829,146.4097,146.4097,4742.0
2022-11-04 13:30:00,155.41,155.76,155.37,155.37,5005.0,146.4097,146.7394,146.372,146.372,5005.0
2022-11-04 13:35:00,155.46,155.47,155.03,155.03,13154.0,146.4568,146.4662,146.0517,146.0517,13154.0
2022-11-04 13:40:00,155.03,155.09,154.81,154.83,16267.0,146.0517,146.1082,145.8444,145.8633,16267.0
2022-11-04 13:45:00,154.85,155.21,154.79,155.14,6138.0,145.8821,146.2213,145.8256,146.1553,6138.0
2022-11-04 13:50:00,155.1,155.1,154.9,155.0,4956.0,146.1177,146.1177,145.9292,146.0234,4956.0
2022-11-04 13:55:00,154.97,154.97,154.81,154.93,5661.0,145.9952,145.9952,145.8444,145.9575,5661.0
2022-11-04 14:00:00,154.93,155.3,154.9,155.05,15281.0,145.9575,146.3061,145.9292,146.0705,15281.0
2022-11-04 14:05:00,155.0,155.0,154.65,154.88,5936.0,146.0234,146.0234,145.6937,145.9104,5936.0
2022-11-04 14:10:00,154.94,155.02,154.83,155.01,13303.0,145.9669,146.0423,145.8633,146.0329,13303.0
2022-11-04 14:15:00,154.97,155.35,154.83,155.35,8534.0,145.9952,146.3532,145.8633,146.3532,8534.0
2022-11-04 14:20:00,155.34,155.43,155.21,155.43,5671.0,146.3438,146.4285,146.2213,146.4285,5671.0
2022-11-04 14:25:00,155.35,155.46,155.28,155.39,9275.0,146.3532,146.4568,146.2872,146.3909,9275.0
2022-11-04 14:30:00,155.43,155.43,155.13,155.13,4922.0,146.4285,146.4285,146.1459,146.1459,4922.0
2022-11-04 14:35:00,155.15,155.34,155.07,155.31,7826.0,146.1648,146.3438,146.0894,146.3155,7826.0
2022-11-04 14:40:00,155.31,155.71,155.22,155.7,7152.0,146.3155,146.6923,146.2307,146.6829,7152.0
2022-11-04 14:45:00,155.68,155.82,155.53,155.76,18332.0,146.6641,146.796,146.5228,146.7394,18332.0
2022-11-04 14:50:00,155.75,155.91,155.75,155.9,5444.0,146.73,146.8807,146.73,146.8713,5444.0
2022-11-04 14:55:00,155.91,156.08,155.88,155.88,7057.0,146.8807,147.0409,146.8525,146.8525,7057.0
2022-11-04 15:00:00,155.88,156.08,155.86,156.0,6844.0,146.8525,147.0409,146.8336,146.9655,6844.0
2022-11-04 15:05:00,156.03,156.35,156.0,156.35,6874.0,146.9938,147.2953,146.9655,147.2953,6874.0
2022-11-04 15:10:00,156.32,156.43,156.28,156.37,10667.0,147.267,147.3706,147.2293,147.3141,10667.0
2022-11-04 15:15:00,156.39,156.45,156.27,156.32,6279.0,147.3329,147.3895,147.2199,147.267,6279.0
2022-11-04 15:20:00,156.29,156.29,155.86,155.89,15958.0,147.2387,147.2387,146.8336,146.8619,15958.0
2022-11-04 15:25:00,155.86,156.27,155.84,156.25,9553.0,146.8336,147.2199,146.8148,147.2011,9553.0
2022-11-04 15:30:00,156.17,156.48,156.03,156.43,9090.0,147.1257,147.4177,146.9938,147.3706,9090.0
2022-11-04 15:35:00,156.48,156.56,156.3,156.42,9626.0,147.4177,147.4931,147.2482,147.3612,9626.0
2022-11-04 15:40:00,156.37,156.59,156.26,156.54,16393.0,147.3141,147.5214,147.2105,147.4743,16393.0
2022-11-04 15:45:00,156.5,156.75,156.34,156.35,25874.0,147.4366,147.6721,147.2858,147.2953,25874.0
2022-11-04 15:50:00,156.41,156.47,156.04,156.16,42557.0,147.3518,147.4083,147.0032,147.1163,42557.0
2022-11-04 15:55:00,156.18,156.76,156.16,156.66,92180.0,147.1351,147.6815,147.1163,147.5873,92180.0
2022-11-07 09:30:00,157.9,158.52,157.42,158.15,36509.0,148.7555,149.3396,148.3033,148.991,36509.0
2022-11-07 09:35:00,158.14,158.4,157.83,157.83,18420.0,148.9816,149.2265,148.6895,148.6895,18420.0
2022-11-07 09:40:00,158.0,158.1,157.75,157.98,7089.0,148.8497,148.9439,148.6142,148.8309,7089.0
2022-11-07 09:45:00,158.01,158.36,157.86,158.33,7918.0,148.8591,149.1889,148.7178,149.1606,7918.0
2022-11-07 09:50:00,158.33,158.37,157.7,157.7,17163.0,149.1606,149.1983,148.5671,148.5671,17163.0
2022-11-07 09:55:00,157.64,157.68,157.3,157.51,12569.0,148.5106,148.5482,148.1902,148.3881,12569.0
2022-11-07 10:00:00,157.6,158.25,157.55,158.06,11697.0,148.4729,149.0852,148.4258,148.9062,11697.0
2022-11-07 10:05:00,158.06,158.15,157.68,157.68,10360.0,148.9062,148.991,148.5482,148.5482,10360.0
2022-11-07 10:10:00,157.67,157.7,157.17,157.44,13753.0,148.5388,148.5671,148.0678,148.3221,13753.0
2022-11-07 10:15:00,157.44,158.08,157.38,157.89,7705.0,148.3221,148.9251,148.2656,148.7461,7705.0
2022-11-07 10:20:00,157.77,157.82,157.29,157.29,8050.0,148.633,148.6801,148.1808,148.1808,8050.0
2022-11-07 10:25:00,157.38,157.62,157.04,157.47,8680.0,148.2656,148.4917,147.9453,148.3504,8680.0
2022-11-07 10:30:00,157.64,158.07,157.57,157.91,14947.0,148.5106,148.9157,148.4446,148.7649,14947.0
2022-11-07 10:35:00,157.92,158.13,157.71,157.71,9692.0,148.7743,148.9722,148.5765,148.5765,9692.0
2022-11-07 10:40:00,157.69,158.04,157.6,157.95,8162.0,148.5577,148.8874,148.4729,148.8026,8162.0
2022-11-07 10:45:00,158.06,158.39,157.97,158.34,12079.0,148.9062,149.2171,148.8214,149.17,12079.0
2022-11-07 10:50:00,158.2,158.44,158.15,158.19,9600.0,149.0381,149.2642,148.991,149.0287,9600.0
2022-11-07 10:55:00,158.1,158.3,157.98,158.1,19310.0,148.9439,149.1323,148.8309,148.9439,19310.0
2022-11-07 11:00:00,158.05,158.1,157.71,157.94,13500.0,148.8968,148.9439,148.5765,148.7932,13500.0
2022-11-07 11:05:00,158.04,158.14,157.79,157.84,11588.0,148.8874,148.9816,148.6519,148.699,11588.0
2022-11-07 11:10:00,157.86,157.86,157.47,157.56,6869.0,148.7178,148.7178,148.3504,148.4352,6869.0
2022-11-07 11:15:00,157.6,157.89,157.6,157.67,7236.0,148.4729,148.7461,148.4729,148.5388,7236.0
2022-11-07 11:20:00,157.61,157.84,157.56,157.76,6838.0,148.4823,148.699,148.4352,148.6236,6838.0
2022-11-07 11:25:00,157.69,158.09,157.59,157.99,7427.0,148.5577,148.9345,148.4634,148.8403,7427.0
2022-11-07 11:30:00,158.03,158.18,157.98,158.03,3887.0,148.878,149.0193,148.8309,148.878,3887.0
2022-11-07 11:35:00,158.03,158.11,157.88,158.04,5661.0,148.878,148.9533,148.7367,148.8874,5661.0
2022-11-07 11:40:00,157.98,157.98,157.55,157.71,8142.0,148.8309,148.8309,148.4258,148.5765,8142.0
2022-11-07 11:45:00,157.68,157.8,157.56,157.8,4835.0,148.5482,148.6613,148.4352,148.6613,4835.0
2022-11-07 11:50:00,157.83,157.9,157.66,157.84,5235.0,148.6895,148.7555,148.5294,148.699,5235.0
2022-11-07 11:55:00,157.9,157.9,157.68,157.84,8767.0,148.7555,148.7555,148.5482,148.699,8767.0
2022-11-07 12:00:00,157.78,157.93,157.64,157.87,3822.0,148.6424,148.7838,148.5106,148.7272,3822.0
2022-11-07 12:05:00,157.87,158.14,157.75,158.07,9787.0,148.7272,148.9816,148.6142,148.9157,9787.0
2022-11-07 12:10:00,158.03,158.42,158.03,158.36,8496.0,148.878,149.2454,148.878,149.1889,8496.0
2022-11-07 12:15:00,158.36,158.43,158.25,158.41,4879.0,149.1889,149.2548,149.0852,149.236,4879.0
2022-11-07 12:20:00,158.39,158.7,158.37,158.64,6312.0,149.2171,149.5092,149.1983,149.4526,6312.0
2022-11-07 12:25:00,158.61,158.61,158.47,158.56,11784.0,149.4244,149.4244,149.2925,149.3773,11784.0
2022-11-07 12:30:00,158.56,158.62,158.54,158.57,3541.0,149.3773,149.4338,149.3584,149.3867,3541.0
2022-11-07 12:35:00,158.53,158.53,158.36,158.47,3428.0,149.349,149.349,149.1889,149.2925,3428.0
2022-11-07 12:40:00,158.52,158.55,158.4,158.53,6783.0,149.3396,149.3679,149.2265,149.349,6783.0
2022-11-07 12:45:00,158.52,158.59,158.28,158.32,2906.0,149.3396,149.4055,149.1135,149.1512,2906.0
2022-11-07 12:50:00,158.23,158.31,158.17,158.17,2825.0,149.0664,149.1418,149.0099,149.0099,2825.0
2022-11-07 12:55:00,158.06,158.18,158.04,158.17,1000.0,148.9062,149.0193,148.8874,149.0099,1000.0
2022-11-07 13:00:00,158.24,158.5,158.23,158.42,4306.0,149.0758,149.3207,149.0664,149.2454,4306.0
2022-11-07 13:05:00,158.42,158.59,158.34,158.59,3983.0,149.2454,149.4055,149.17,149.4055,3983.0
2022-11-07 13:10:00,158.56,158.69,158.53,158.61,3457.0,149.3773,149.4997,149.349,149.4244,3457.0
2022-11-07 13:15:00,158.55,158.7,158.55,158.68,2050.0,149.3679,149.5092,149.3679,149.4903,2050.0
2022-11-07 13:20:00,158.66,158.68,158.54,158.55,7901.0,149.4715,149.4903,149.3584,149.3679,7901.0
2022-11-07 13:25:00,158.62,158.67,158.59,158.63,1925.0,149.4338,149.4809,149.4055,149.4432,1925.0
2022-11-07 13:30:00,158.68,158.76,158.67,158.72,5589.0,149.4903,149.5657,149.4809,149.528,5589.0
2022-11-07 13:35:00,158.72,158.72,158.52,158.56,7821.0,149.528,149.528,149.3396,149.3773,7821.0
2022-11-07 13:40:00,158.53,158.58,158.39,158.57,8899.0,149.349,149.3961,149.2171,149.3867,8899.0
2022-11-07 13:45:00,158.58,158.74,158.55,158.74,10610.0,149.3961,149.5468,149.3679,149.5468,10610.0
2022-11-07 13:50:00,158.7,158.82,158.64,158.82,6918.0,149.5092,149.6222,149.4526,149.6222,6918.0
2022-11-07 13:55:00,158.75,158.88,158.72,158.8,2318.0,149.5563,149.6787,149.528,149.6034,2318.0
2022-11-07 14:00:00,158.78,158.95,158.78,158.9,2790.0,149.5845,149.7447,149.5845,149.6976,2790.0
2022-11-07 14:05:00,158.94,159.02,158.88,158.88,8216.0,149.7353,149.8106,149.6787,149.6787,8216.0
2022-11-07 14:10:00,158.95,159.18,158.91,159.18,2043.0,149.7447,149.9614,149.707,149.9614,2043.0
2022-11-07 14:15:00,159.21,159.35,159.2,159.28,8035.0,149.9896,150.1215,149.9802,150.0556,8035.0
2022-11-07 14:20:00,159.25,159.25,158.99,159.1,6050.0,150.0273,150.0273,149.7824,149.886,6050.0
2022-11-07 14:25:00,159.11,159.28,159.11,159.18,4687.0,149.8954,150.0556,149.8954,149.9614,4687.0
2022-11-07 14:30:00,159.19,159.27,159.14,159.25,3087.0,149.9708,150.0462,149.9237,150.0273,3087.0
2022-11-07 14:35:00,159.27,159.33,159.22,159.33,2800.0,150.0462,150.1027,149.9991,150.1027,2800.0
2022-11-07 14:40:00,159.34,159.37,159.08,159.08,7633.0,150.1121,150.1404,149.8672,149.8672,7633.0
2022-11-07 14:45:00,159.15,159.19,158.95,159.0,3512.0,149.9331,149.9708,149.7447,149.7918,3512.0
2022-11-07 14:50:00,158.97,159.08,158.92,159.0,10255.0,149.7635,149.8672,149.7164,149.7918,10255.0
2022-11-07 14:55:00,159.0,159.11,158.94,158.98,6993.0,149.7918,149.8954,149.7353,149.7729,6993.0
2022-11-07 15:00:00,159.0,159.27,159.0,159.25,6014.0,149.7918,150.0462,149.7918,150.0273,6014.0
2022-11-07 15:05:00,159.26,159.32,159.22,159.29,5466.0,150.0367,150.0933,149.9991,150.065,5466.0
2022-11-07 15:10:00,159.29,159.52,159.28,159.52,7367.0,150.065,150.2817,150.0556,150.2817,7367.0
2022-11-07 15:15:00,159.53,159.68,159.51,159.63,8507.0,150.2911,150.4324,150.2723,150.3853,8507.0
2022-11-07 15:20:00,159.62,159.62,159.45,159.56,7068.0,150.3759,150.3759,150.2157,150.3194,7068.0
2022-11-07 15:25:00,159.54,159.68,159.52,159.59,7267.0,150.3005,150.4324,150.2817,150.3476,7267.0
2022-11-07 15:30:00,159.57,159.68,159.45,159.48,12575.0,150.3288,150.4324,150.2157,150.244,12575.0
2022-11-07 15:35:00,159.47,159.49,159.33,159.39,12393.0,150.2346,150.2534,150.1027,150.1592,12393.0
2022-11-07 15:40:00,159.34,159.46,159.24,159.43,19737.0,150.1121,150.2252,150.0179,150.1969,19737.0
2022-11-07 15:45:00,159.45,159.47,159.27,159.37,23903.0,150.2157,150.2346,150.0462,150.1404,23903.0
2022-11-07 15:50:00,159.39,159.41,159.19,159.22,26978.0,150.1592,150.178,149.9708,149.9991,26978.0
2022-11-07 15:55:00,159.23,159.33,159.0,159.3,117409.0,150.0085,150.1027,149.7918,150.0744,117409.0
2022-11-08 09:30:00,160.0,160.9,159.33,160.28,29201.0,150.7339,151.5818,150.1027,150.9977,29201.0
2022-11-08 09:35:00,160.15,160.19,159.44,159.89,8093.0,150.8752,150.9129,150.2063,150.6302,8093.0
2022-11-08 09:40:00,160.02,160.45,159.68,160.03,15644.0,150.7527,151.1578,150.4324,150.7621,15644.0
2022-11-08 09:45:00,160.09,160.09,159.66,160.0,11203.0,150.8187,150.8187,150.4136,150.7339,11203.0
2022-11-08 09:50:00,160.0,161.0,160.0,160.96,10766.0,150.7339,151.676,150.7339,151.6383,10766.0
2022-11-08 09:55:00,160.96,161.11,160.62,160.62,9339.0,151.6383,151.7796,151.318,151.318,9339.0
2022-11-08 10:00:00,160.62,161.17,160.56,161.15,12958.0,151.318,151.8361,151.2614,151.8173,12958.0
2022-11-08 10:05:00,161.01,161.35,160.38,160.68,11220.0,151.6854,152.0057,151.0919,151.3745,11220.0
2022-11-08 10:10:00,160.72,161.49,160.65,161.49,8462.0,151.4122,152.1376,151.3462,152.1376,8462.0
2022-11-08 10:15:00,161.45,161.75,161.17,161.69,14148.0,152.0999,152.3825,151.8361,152.326,14148.0
2022-11-08 10:20:00,161.75,162.1,161.49,161.5,22028.0,152.3825,152.7123,152.1376,152.147,22028.0
2022-11-08 10:25:00,161.51,161.9,161.44,161.45,6929.0,152.1564,152.5238,152.0905,152.0999,6929.0
2022-11-08 10:30:00,161.56,161.93,161.38,161.88,10664.0,152.2035,152.5521,152.034,152.505,10664.0
2022-11-08 10:35:00,161.86,162.14,161.83,162.11,6478.0,152.4862,152.7499,152.4579,152.7217,6478.0
2022-11-08 10:40:00,162.15,162.84,162.13,162.69,21735.0,152.7594,153.4094,152.7405,153.2681,21735.0
2022-11-08 10:45:00,162.78,162.85,162.25,162.25,32526.0,153.3529,153.4188,152.8536,152.8536,32526.0
2022-11-08 10:50:00,162.31,162.55,162.13,162.21,33339.0,152.9101,153.1362,152.7405,152.8159,33339.0
2022-11-08 10:55:00,162.22,162.5,162.1,162.45,11081.0,152.8253,153.0891,152.7123,153.042,11081.0
2022-11-08 11:00:00,162.47,162.56,162.31,162.37,9528.0,153.0608,153.1456,152.9101,152.9666,9528.0
2022-11-08 11:05:00,162.33,162.47,162.25,162.28,8825.0,152.9289,153.0608,152.8536,152.8818,8825.0
2022-11-08 11:10:00,162.32,162.41,162.28,162.29,8458.0,152.9195,153.0043,152.8818,152.8913,8458.0
2022-11-08 11:15:00,162.27,162.59,162.25,162.58,13265.0,152.8724,153.1739,152.8536,153.1645,13265.0
2022-11-08 11:20:00,162.66,162.83,162.37,162.81,18430.0,153.2398,153.4,152.9666,153.3811,18430.0
2022-11-08 11:25:00,162.72,162.87,162.66,162.8,5540.0,153.2964,153.4377,153.2398,153.3717,5540.0
2022-11-08 11:30:00,162.72,162.72,162.47,162.7,8988.0,153.2964,153.2964,153.0608,153.2775,8988.0
2022-11-08 11:35:00,162.66,162.98,162.63,162.94,13008.0,153.2398,153.5413,153.2116,153.5036,13008.0
2022-11-08 11:40:00,162.94,163.29,162.88,162.95,25129.0,153.5036,153.8333,153.4471,153.513,25129.0
2022-11-08 11:45:00,162.97,163.08,162.78,163.05,12767.0,153.5319,153.6355,153.3529,153.6072,12767.0
2022-11-08 11:50:00,162.98,163.01,162.73,162.92,10809.0,153.5413,153.5696,153.3058,153.4848,10809.0
2022-11-08 11:55:00,162.92,162.99,162.79,162.99,3285.0,153.4848,153.5507,153.3623,153.5507,3285.0
2022-11-08 12:00:00,163.0,163.12,162.56,162.63,7318.0,153.5601,153.6732,153.1456,153.2116,7318.0
2022-11-08 12:05:00,162.58,162.86,162.45,162.86,5915.0,153.1645,153.4282,153.042,153.4282,5915.0
2022-11-08 12:10:00,162.83,162.87,162.63,162.68,10920.0,153.4,153.4377,153.2116,153.2587,10920.0
2022-11-08 12:15:00,162.67,162.67,162.57,162.61,6179.0,153.2492,153.2492,153.155,153.1927,6179.0
2022-11-08 12:20:00,162.57,162.79,162.38,162.72,6618.0,153.155,153.3623,152.976,153.2964,6618.0
2022-11-08 12:25:00,162.69,162.74,162.55,162.61,2640.0,153.2681,153.3152,153.1362,153.1927,2640.0
2022-11-08 12:30:00,162.59,162.62,162.39,162.39,10731.0,153.1739,153.2021,152.9855,152.9855,10731.0
2022-11-08 12:35:00,162.46,162.46,162.23,162.31,8870.0,153.0514,153.0514,152.8347,152.9101,8870.0
2022-11-08 12:40:00,162.32,162.6,162.27,162.6,3910.0,152.9195,153.1833,152.8724,153.1833,3910.0
2022-11-08 12:45:00,162.54,162.54,162.2,162.35,2463.0,153.1268,153.1268,152.8065,152.9478,2463.0
2022-11-08 12:50:00,162.35,162.4,162.18,162.19,3437.0,152.9478,152.9949,152.7876,152.797,3437.0
2022-11-08 12:55:00,162.18,162.25,162.02,162.18,13244.0,152.7876,152.8536,152.6369,152.7876,13244.0
2022-11-08 13:00:00,162.07,162.07,161.78,161.82,6058.0,152.684,152.684,152.4108,152.4485,6058.0
2022-11-08 13:05:00,161.67,161.82,161.4,161.82,16042.0,152.3072,152.4485,152.0528,152.4485,16042.0
2022-11-08 13:10:00,161.85,161.9,161.69,161.75,6331.0,152.4767,152.5238,152.326,152.3825,6331.0
2022-11-08 13:15:00,161.72,161.81,161.51,161.52,4683.0,152.3543,152.4391,152.1564,152.1658,4683.0
2022-11-08 13:20:00,161.39,161.39,160.68,160.71,22436.0,152.0434,152.0434,151.3745,151.4028,22436.0
2022-11-08 13:25:00,160.83,160.83,160.38,160.53,15609.0,151.5158,151.5158,151.0919,151.2332,15609.0
2022-11-08 13:30:00,160.46,160.57,160.11,160.57,9991.0,151.1672,151.2709,150.8375,151.2709,9991.0
2022-11-08 13:35:00,160.58,160.77,160.51,160.56,11256.0,151.2803,151.4593,151.2143,151.2614,11256.0
2022-11-08 13:40:00,160.64,161.21,160.64,161.01,9873.0,151.3368,151.8738,151.3368,151.6854,9873.0
2022-11-08 13:45:00,161.02,161.24,160.83,160.83,7541.0,151.6948,151.9021,151.5158,151.5158,7541.0
2022-11-08 13:50:00,161.0,161.0,160.44,160.49,5691.0,151.676,151.676,151.1484,151.1955,5691.0
2022-11-08 13:55:00,160.55,160.55,160.24,160.41,5838.0,151.252,151.252,150.96,151.1201,5838.0
2022-11-08 14:00:00,160.32,160.5,160.25,160.37,6503.0,151.0353,151.2049,150.9694,151.0825,6503.0
2022-11-08 14:05:00,160.34,160.37,159.89,159.94,9905.0,151.0542,151.0825,150.6302,150.6774,9905.0
2022-11-08 14:10:00,159.89,160.03,159.81,160.03,4696.0,150.6302,150.7621,150.5549,150.7621,4696.0
2022-11-08 14:15:00,159.94,160.02,158.44,159.15,95503.0,150.6774,150.7527,149.2642,149.9331,95503.0
2022-11-08 14:20:00,159.17,159.4,157.33,158.75,219284.0,149.9519,150.1686,148.2185,149.5563,219284.0
2022-11-08 14:25:00,158.66,158.75,158.05,158.27,61565.0,149.4715,149.5563,148.8968,149.1041,61565.0
2022-11-08 14:30:00,158.31,158.58,157.9,158.31,100405.0,149.1418,149.3961,148.7555,149.1418,100405.0
2022-11-08 14:35:00,158.5,159.86,158.5,159.59,43292.0,149.3207,150.602,149.3207,150.3476,43292.0
2022-11-08 14:40:00,159.55,160.11,159.45,159.74,29149.0,150.3099,150.8375,150.2157,150.4889,29149.0
2022-11-08 14:45:00,159.8,159.93,159.6,159.74,17219.0,150.5455,150.6679,150.357,150.4889,17219.0
2022-11-08 14:50:00,159.78,159.79,159.46,159.54,18301.0,150.5266,150.536,150.2252,150.3005,18301.0
2022-11-08 14:55:00,159.5,159.56,159.1,159.1,17482.0,150.2628,150.3194,149.886,149.886,17482.0
2022-11-08 15:00:00,159.1,159.7,159.03,159.68,15005.0,149.886,150.4513,149.8201,150.4324,15005.0
2022-11-08 15:05:00,159.6,159.7,159.36,159.37,20042.0,150.357,150.4513,150.1309,150.1404,20042.0
2022-11-08 15:10:00,159.4,159.64,159.24,159.61,19552.0,150.1686,150.3947,150.0179,150.3665,19552.0
2022-11-08 15:15:00,159.64,159.72,159.52,159.62,14962.0,150.3947,150.4701,150.2817,150.3759,14962.0
2022-11-08 15:20:00,159.72,159.8,159.56,159.74,11742.0,150.4701,150.5455,150.3194,150.4889,11742.0
2022-11-08 15:25:00,159.73,159.91,159.55,159.83,20722.0,150.4795,150.6491,150.3099,150.5737,20722.0
2022-11-08 15:30:00,159.88,160.24,159.84,160.18,22945.0,150.6208,150.96,150.5831,150.9035,22945.0
2022-11-08 15:35:00,160.17,160.74,160.07,160.47,40179.0,150.894,151.431,150.7998,151.1767,40179.0
2022-11-08 15:40:00,160.47,160.66,160.35,160.39,24394.0,151.1767,151.3557,151.0636,151.1013,24394.0
2022-11-08 15:45:00,160.37,160.44,160.08,160.08,29915.0,151.0825,151.1484,150.8092,150.8092,29915.0
2022-11-08 15:50:00,160.12,160.21,159.91,159.92,32180.0,150.8469,150.9317,150.6491,150.6585,32180.0
2022-11-08 15:55:00,159.91,160.09,159.51,159.63,157465.0,150.6491,150.8187,150.2723,150.3853,157465.0
2022-11-09 09:30:00,158.0,158.66,158.0,158.51,30199.0,148.8497,149.4715,148.8497,149.3302,30199.0
2022-11-09 09:35:00,158.65,159.12,158.64,159.09,9884.0,149.4621,149.9048,149.4526,149.8766,9884.0
2022-11-09 09:40:00,159.07,159.55,158.75,158.89,19465.0,149.8577,150.3099,149.5563,149.6882,19465.0
2022-11-09 09:45:00,158.98,159.52,158.85,158.86,19372.0,149.7729,150.2817,149.6505,149.6599,19372.0
2022-11-09 09:50:00,158.85,158.85,158.36,158.73,9877.0,149.6505,149.6505,149.1889,149.5374,9877.0
2022-11-09 09:55:00,158.66,158.83,158.25,158.78,11753.0,149.4715,149.6316,149.0852,149.5845,11753.0
2022-11-09 10:00:00,158.61,159.16,158.61,158.93,17062.0,149.4244,149.9425,149.4244,149.7258,17062.0
2022-11-09 10:05:00,159.03,159.7,158.92,159.56,29723.0,149.8201,150.4513,149.7164,150.3194,29723.0
2022-11-09 10:10:00,159.55,160.0,159.36,159.96,16984.0,150.3099,150.7339,150.1309,150.6962,16984.0
2022-11-09 10:15:00,160.0,160.3,159.73,160.3,9950.0,150.7339,151.0165,150.4795,151.0165,9950.0
2022-11-09 10:20:00,160.42,160.65,160.3,160.63,16671.0,151.1296,151.3462,151.0165,151.3274,16671.0
2022-11-09 10:25:00,160.64,160.82,160.0,160.34,46822.0,151.3368,151.5064,150.7339,151.0542,46822.0
2022-11-09 10:30:00,160.35,160.39,159.88,160.28,18759.0,151.0636,151.1013,150.6208,150.9977,18759.0
2022-11-09 10:35:00,160.21,160.44,159.83,160.34,50698.0,150.9317,151.1484,150.5737,151.0542,50698.0
2022-11-09 10:40:00,160.36,161.0,160.18,161.0,32226.0,151.073,151.676,150.9035,151.676,32226.0
2022-11-09 10:45:00,161.01,161.13,160.81,161.05,22099.0,151.6854,151.7984,151.497,151.7231,22099.0
2022-11-09 10:50:00,161.03,161.04,160.31,160.31,16896.0,151.7042,151.7136,151.0259,151.0259,16896.0
2022-11-09 10:55:00,160.32,160.53,159.87,160.22,28317.0,151.0353,151.2332,150.6114,150.9411,28317.0
2022-11-09 11:00:00,160.22,160.6,160.21,160.3,24919.0,150.9411,151.2991,150.9317,151.0165,24919.0
2022-11-09 11:05:00,160.41,160.9,160.28,160.79,12623.0,151.1201,151.5818,150.9977,151.4781,12623.0
2022-11-09 11:10:00,160.72,160.93,160.72,160.77,3927.0,151.4122,151.61,151.4122,151.4593,3927.0
2022-11-09 11:15:00,160.81,161.07,160.78,160.83,5438.0,151.497,151.7419,151.4687,151.5158,5438.0
2022-11-09 11:20:00,160.8,160.85,160.43,160.54,8678.0,151.4875,151.5347,151.139,151.2426,8678.0
2022-11-09 11:25:00,160.5,160.73,160.48,160.51,12436.0,151.2049,151.4216,151.1861,151.2143,12436.0
2022-11-09 11:30:00,160.46,160.57,160.15,160.18,8425.0,151.1672,151.2709,150.8752,150.9035,8425.0
2022-11-09 11:35:00,160.18,160.46,160.18,160.23,8266.0,150.9035,151.1672,150.9035,150.9506,8266.0
2022-11-09 11:40:00,160.19,160.88,160.19,160.8,7890.0,150.9129,151.5629,150.9129,151.4875,7890.0
2022-11-09 11:45:00,160.7,160.82,160.48,160.5,8149.0,151.3933,151.5064,151.1861,151.2049,8149.0
2022-11-09 11:50:00,160.46,160.55,160.35,160.43,26919.0,151.1672,151.252,151.0636,151.139,26919.0
2022-11-09 11:55:00,160.4,160.54,160.24,160.31,5339.0,151.1107,151.2426,150.96,151.0259,5339.0
2022-11-09 12:00:00,160.31,160.31,159.95,159.95,7690.0,151.0259,151.0259,150.6868,150.6868,7690.0
2022-11-09 12:05:00,159.97,159.97,159.43,159.47,10105.0,150.7056,150.7056,150.1969,150.2346,10105.0
2022-11-09 12:10:00,159.52,159.52,159.11,159.11,6951.0,150.2817,150.2817,149.8954,149.8954,6951.0
2022-11-09 12:15:00,159.11,159.21,158.95,159.05,12773.0,149.8954,149.9896,149.7447,149.8389,12773.0
2022-11-09 12:20:00,159.11,159.28,159.03,159.03,8942.0,149.8954,150.0556,149.8201,149.8201,8942.0
2022-11-09 12:25:00,159.01,159.07,158.71,158.73,6657.0,149.8012,149.8577,149.5186,149.5374,6657.0
2022-11-09 12:30:00,158.71,159.22,158.65,159.22,6057.0,149.5186,149.9991,149.4621,149.9991,6057.0
2022-11-09 12:35:00,159.16,159.2,159.01,159.01,3780.0,149.9425,149.9802,149.8012,149.8012,3780.0
2022-11-09 12:40:00,159.0,159.07,158.82,158.84,7857.0,149.7918,149.8577,149.6222,149.6411,7857.0
2022-11-09 12:45:00,158.84,159.09,158.83,158.99,3392.0,149.6411,149.8766,149.6316,149.7824,3392.0
2022-11-09 12:50:00,159.03,159.09,158.9,159.09,5897.0,149.8201,149.8766,149.6976,149.8766,5897.0
2022-11-09 12:55:00,159.08,159.15,158.93,159.11,4437.0,149.8672,149.9331,149.7258,149.8954,4437.0
2022-11-09 13:00:00,159.07,159.07,158.56,158.58,7464.0,149.8577,149.8577,149.3773,149.3961,7464.0
2022-11-09 13:05:00,158.53,158.73,158.45,158.69,6675.0,149.349,149.5374,149.2736,149.4997,6675.0
2022-11-09 13:10:00,158.6,158.6,158.33,158.48,14090.0,149.415,149.415,149.1606,149.3019,14090.0
2022-11-09 13:15:00,158.48,158.66,158.36,158.54,6956.0,149.3019,149.4715,149.1889,149.3584,6956.0
2022-11-09 13:20:00,158.43,158.43,158.29,158.41,6383.0,149.2548,149.2548,149.1229,149.236,6383.0
2022-11-09 13:25:00,158.36,158.42,158.18,158.26,6767.0,149.1889,149.2454,149.0193,149.0946,6767.0
2022-11-09 13:30:00,158.2,158.23,157.96,158.0,9242.0,149.0381,149.0664,148.812,148.8497,9242.0
2022-11-09 13:35:00,157.96,158.08,157.92,158.0,8309.0,148.812,148.9251,148.7743,148.8497,8309.0
2022-11-09 13:40:00,158.04,158.38,158.03,158.37,7321.0,148.8874,149.2077,148.878,149.1983,7321.0
2022-11-09 13:45:00,158.23,158.28,158.01,158.17,4653.0,149.0664,149.1135,148.8591,149.0099,4653.0
2022-11-09 13:50:00,158.13,158.2,158.05,158.1,5376.0,148.9722,149.0381,148.8968,148.9439,5376.0
2022-11-09 13:55:00,158.04,158.25,157.89,158.25,5854.0,148.8874,149.0852,148.7461,149.0852,5854.0
2022-11-09 14:00:00,158.24,158.26,158.07,158.18,6447.0,149.0758,149.0946,148.9157,149.0193,6447.0
2022-11-09 14:05:00,158.16,158.51,158.1,158.41,5957.0,149.0004,149.3302,148.9439,149.236,5957.0
2022-11-09 14:10:00,158.42,158.56,158.37,158.53,6790.0,149.2454,149.3773,149.1983,149.349,6790.0
2022-11-09 14:15:00,158.53,158.57,158.37,158.54,7163.0,149.349,149.3867,149.1983,149.3584,7163.0
2022-11-09 14:20:00,158.54,158.54,158.11,158.33,5947.0,149.3584,149.3584,148.9533,149.1606,5947.0
2022-11-09 14:25:00,158.24,158.34,158.13,158.16,7426.0,149.0758,149.17,148.9722,149.0004,7426.0
2022-11-09 14:30:00,158.12,158.13,157.97,158.07,9610.0,148.9628,148.9722,148.8214,148.9157,9610.0
2022-11-09 14:35:00,158.09,158.12,157.89,157.99,11037.0,148.9345,148.9628,148.7461,148.8403,11037.0
2022-11-09 14:40:00,158.0,158.19,157.94,158.02,10174.0,148.8497,149.0287,148.7932,148.8685,10174.0
2022-11-09 14:45:00,158.03,158.1,157.8,157.88,11829.0,148.878,148.9439,148.6613,148.7367,11829.0
2022-11-09 14:50:00,157.89,157.9,157.69,157.89,7308.0,148.7461,148.7555,148.5577,148.7461,7308.0
2022-11-09 14:55:00,157.86,157.92,157.74,157.92,16673.0,148.7178,148.7743,148.6048,148.7743,16673.0
2022-11-09 15:00:00,157.92,158.17,157.84,158.17,8921.0,148.7743,149.0099,148.699,149.0099,8921.0
2022-11-09 15:05:00,158.19,158.6,158.19,158.47,10483.0,149.0287,149.415,149.0287,149.2925,10483.0
2022-11-09 15:10:00,158.45,158.46,158.17,158.18,6694.0,149.2736,149.2831,149.0099,149.0193,6694.0
2022-11-09 15:15:00,158.18,158.31,158.14,158.3,8185.0,149.0193,149.1418,148.9816,149.1323,8185.0
2022-11-09 15:20:00,158.26,158.35,158.02,158.04,13797.0,149.0946,149.1794,148.8685,148.8874,13797.0
2022-11-09 15:25:00,158.04,158.15,157.9,158.04,14049.0,148.8874,148.991,148.7555,148.8874,14049.0
2022-11-09 15:30:00,158.06,158.23,157.91,158.2,16560.0,148.9062,149.0664,148.7649,149.0381,16560.0
2022-11-09 15:35:00,158.14,158.2,157.93,157.96,22528.0,148.9816,149.0381,148.7838,148.812,22528.0
2022-11-09 15:40:00,157.94,158.07,157.82,157.82,45970.0,148.7932,148.9157,148.6801,148.6801,45970.0
2022-11-09 15:45:00,157.82,157.96,157.62,157.65,36386.0,148.6801,148.812,148.4917,148.52,36386.0
2022-11-09 15:50:00,157.68,158.06,157.63,157.75,63525.0,148.5482,148.9062,148.5011,148.6142,63525.0
2022-11-09 15:55:00,157.72,158.11,157.69,158.11,208705.0,148.5859,148.9533,148.5577,148.9533,208705.0
2022-11-10 09:30:00,162.7,164.0,162.7,163.45,104499.0,153.2775,154.5022,153.2775,153.9841,104499.0
2022-11-10 09:35:00,163.46,164.34,163.33,164.32,43702.0,153.9935,154.8225,153.871,154.8037,43702.0
2022-11-10 09:40:00,164.49,164.63,163.72,164.47,33159.0,154.9638,155.0957,154.2384,154.945,33159.0
2022-11-10 09:45:00,164.38,164.47,163.73,164.09,21893.0,154.8602,154.945,154.2479,154.587,21893.0
2022-11-10 09:50:00,164.17,164.73,164.11,164.56,111282.0,154.6624,155.1899,154.6059,155.0298,111282.0
2022-11-10 09:55:00,164.56,165.79,164.55,165.74,41035.0,155.0298,156.1886,155.0204,156.1415,41035.0
2022-11-10 10:00:00,165.72,166.19,165.65,166.09,29038.0,156.1226,156.5654,156.0567,156.4712,29038.0
2022-11-10 10:05:00,166.22,166.42,165.81,166.16,18980.0,156.5937,156.7821,156.2074,156.5371,18980.0
2022-11-10 10:10:00,166.23,166.37,165.04,165.1,23472.0,156.6031,156.735,155.482,155.5385,23472.0
2022-11-10 10:15:00,164.95,165.5,164.95,164.98,57732.0,155.3972,155.9154,155.3972,155.4255,57732.0
2022-11-10 10:20:00,165.08,165.87,164.73,165.79,20921.0,155.5197,156.2639,155.1899,156.1886,20921.0
2022-11-10 10:25:00,165.91,166.0,165.51,165.96,29364.0,156.3016,156.3864,155.9248,156.3487,29364.0
2022-11-10 10:30:00,166.03,166.11,165.27,165.76,20973.0,156.4147,156.49,155.6987,156.1603,20973.0
2022-11-10 10:35:00,165.75,166.01,165.67,165.71,12724.0,156.1509,156.3958,156.0755,156.1132,12724.0
2022-11-10 10:40:00,165.61,166.2,165.6,166.1,21515.0,156.019,156.5748,156.0096,156.4806,21515.0
2022-11-10 10:45:00,166.13,166.54,166.07,166.39,15926.0,156.5089,156.8951,156.4523,156.7538,15926.0
2022-11-10 10:50:00,166.45,166.59,166.2,166.2,15532.0,156.8103,156.9422,156.5748,156.5748,15532.0
2022-11-10 10:55:00,166.2,166.5,166.01,166.26,10907.0,156.5748,156.8574,156.3958,156.6313,10907.0
2022-11-10 11:00:00,166.26,166.34,165.95,166.08,14801.0,156.6313,156.7067,156.3393,156.4618,14801.0
2022-11-10 11:05:00,166.22,166.22,165.99,166.15,6259.0,156.5937,156.5937,156.377,156.5277,6259.0
2022-11-10 11:10:00,166.23,166.38,165.82,166.36,9468.0,156.6031,156.7444,156.2168,156.7255,9468.0
2022-11-10 11:15:00,166.45,166.46,166.09,166.23,19254.0,156.8103,156.8198,156.4712,156.6031,19254.0
2022-11-10 11:20:00,166.22,166.38,166.04,166.19,31107.0,156.5937,156.7444,156.4241,156.5654,31107.0
2022-11-10 11:25:00,166.15,166.46,166.0,166.34,44137.0,156.5277,156.8198,156.3864,156.7067,44137.0
2022-11-10 11:30:00,166.39,166.91,166.34,166.64,42763.0,156.7538,157.2437,156.7067,156.9893,42763.0
2022-11-10 11:35:00,166.65,167.25,166.63,167.22,79231.0,156.9988,157.564,156.9799,157.5357,79231.0
2022-11-10 11:40:00,167.25,167.54,167.05,167.25,41966.0,157.564,157.8372,157.3756,157.564,41966.0
2022-11-10 11:45:00,167.25,167.39,167.03,167.25,17123.0,157.564,157.6959,157.3567,157.564,17123.0
2022-11-10 11:50:00,167.25,167.31,166.96,167.12,20806.0,157.564,157.6205,157.2908,157.4415,20806.0
2022-11-10 11:55:00,167.09,167.25,166.89,166.92,23153.0,157.4133,157.564,157.2249,157.2531,23153.0
2022-11-10 12:00:00,166.95,166.95,165.96,165.96,30608.0,157.2814,157.2814,156.3487,156.3487,30608.0
2022-11-10 12:05:00,165.93,165.93,165.04,165.18,37921.0,156.3205,156.3205,155.482,155.6139,37921.0
2022-11-10 12:10:00,165.22,165.31,164.94,165.04,54113.0,155.6516,155.7364,155.3878,155.482,54113.0
2022-11-10 12:15:00,165.09,165.33,164.97,165.13,16106.0,155.5291,155.7552,155.416,155.5668,16106.0
2022-11-10 12:20:00,165.12,165.18,164.94,165.09,113580.0,155.5574,155.6139,155.3878,155.5291,113580.0
2022-11-10 12:25:00,165.1,165.41,164.85,165.23,13530.0,155.5385,155.8306,155.303,155.661,13530.0
2022-11-10 12:30:00,165.18,165.38,165.01,165.36,9717.0,155.6139,155.8023,155.4537,155.7835,9717.0
2022-11-10 12:35:00,165.34,165.41,165.28,165.32,11164.0,155.7646,155.8306,155.7081,155.7458,11164.0
2022-11-10 12:40:00,165.29,165.65,165.29,165.61,11445.0,155.7175,156.0567,155.7175,156.019,11445.0
2022-11-10 12:45:00,165.61,165.63,165.01,165.15,19908.0,156.019,156.0378,155.4537,155.5856,19908.0
2022-11-10 12:50:00,165.2,165.35,164.6,164.62,14565.0,155.6327,155.774,155.0675,155.0863,14565.0
2022-11-10 12:55:00,164.64,164.78,164.44,164.62,14937.0,155.1052,155.2371,154.9167,155.0863,14937.0
2022-11-10 13:00:00,164.66,164.97,164.47,164.77,19671.0,155.124,155.416,154.945,155.2276,19671.0
2022-11-10 13:05:00,164.73,164.95,164.67,164.9,6672.0,155.1899,155.3972,155.1334,155.3501,6672.0
2022-11-10 13:10:00,164.86,165.37,164.84,165.37,12455.0,155.3124,155.7929,155.2936,155.7929,12455.0
2022-11-10 13:15:00,165.41,165.47,165.02,165.17,24926.0,155.8306,155.8871,155.4632,155.6045,24926.0
2022-11-10 13:20:00,165.15,165.38,164.68,164.68,14173.0,155.5856,155.8023,155.1428,155.1428,14173.0
2022-11-10 13:25:00,164.72,165.0,164.72,164.96,7470.0,155.1805,155.4443,155.1805,155.4066,7470.0
2022-11-10 13:30:00,165.03,165.13,164.82,164.83,12327.0,155.4726,155.5668,155.2747,155.2842,12327.0
2022-11-10 13:35:00,164.73,164.94,164.49,164.9,8911.0,155.1899,155.3878,154.9638,155.3501,8911.0
2022-11-10 13:40:00,164.88,165.13,164.83,165.13,14646.0,155.3313,155.5668,155.2842,155.5668,14646.0
2022-11-10 13:45:00,165.17,165.31,165.02,165.02,17168.0,155.6045,155.7364,155.4632,155.4632,17168.0
2022-11-10 13:50:00,165.08,165.19,164.78,165.14,6203.0,155.5197,155.6233,155.2371,155.5762,6203.0
2022-11-10 13:55:00,165.18,165.3,165.0,165.07,14408.0,155.6139,155.7269,155.4443,155.5103,14408.0
2022-11-10 14:00:00,165.14,165.27,165.09,165.23,13032.0,155.5762,155.6987,155.5291,155.661,13032.0
2022-11-10 14:05:00,165.19,165.73,165.13,165.62,13418.0,155.6233,156.132,155.5668,156.0284,13418.0
2022-11-10 14:10:00,165.6,165.69,165.46,165.63,13756.0,156.0096,156.0944,155.8777,156.0378,13756.0
2022-11-10 14:15:00,165.7,165.71,165.44,165.5,17698.0,156.1038,156.1132,155.8588,155.9154,17698.0
2022-11-10 14:20:00,165.56,165.62,165.31,165.59,15773.0,155.9719,156.0284,155.7364,156.0001,15773.0
2022-11-10 14:25:00,165.58,165.6,165.4,165.52,44824.0,155.9907,156.0096,155.8211,155.9342,44824.0
2022-11-10 14:30:00,165.52,165.54,165.26,165.46,20542.0,155.9342,155.953,155.6893,155.8777,20542.0
2022-11-10 14:35:00,165.44,165.54,165.23,165.27,17098.0,155.8588,155.953,155.661,155.6987,17098.0
2022-11-10 14:40:00,165.22,165.22,165.04,165.14,13695.0,155.6516,155.6516,155.482,155.5762,13695.0
2022-11-10 14:45:00,165.2,165.28,165.08,165.13,9881.0,155.6327,155.7081,155.5197,155.5668,9881.0
2022-11-10 14:50:00,165.14,165.55,165.12,165.4,25251.0,155.5762,155.9625,155.5574,155.8211,25251.0
2022-11-10 14:55:00,165.44,165.56,165.41,165.48,33308.0,155.8588,155.9719,155.8306,155.8965,33308.0
2022-11-10 15:00:00,165.49,165.56,165.4,165.49,24073.0,155.9059,155.9719,155.8211,155.9059,24073.0
2022-11-10 15:05:00,165.48,165.73,165.41,165.7,43439.0,155.8965,156.132,155.8306,156.1038,43439.0
2022-11-10 15:10:00,165.78,165.81,165.59,165.68,39820.0,156.1791,156.2074,156.0001,156.0849,39820.0
2022-11-10 15:15:00,165.64,165.78,165.52,165.53,29119.0,156.0472,156.1791,155.9342,155.9436,29119.0
2022-11-10 15:20:00,165.53,165.73,165.46,165.65,41760.0,155.9436,156.132,155.8777,156.0567,41760.0
2022-11-10 15:25:00,165.65,165.73,165.5,165.59,69408.0,156.0567,156.132,155.9154,156.0001,69408.0
2022-11-10 15:30:00,165.61,165.84,165.58,165.84,47726.0,156.019,156.2357,155.9907,156.2357,47726.0
2022-11-10 15:35:00,165.84,166.16,165.82,166.0,32567.0,156.2357,156.5371,156.2168,156.3864,32567.0
2022-11-10 15:40:00,166.0,166.27,165.95,166.24,40567.0,156.3864,156.6408,156.3393,156.6125,40567.0
2022-11-10 15:45:00,166.27,166.34,166.09,166.09,47102.0,156.6408,156.7067,156.4712,156.4712,47102.0
2022-11-10 15:50:00,166.14,166.19,165.79,165.87,109756.0,156.5183,156.5654,156.1886,156.2639,109756.0
2022-11-10 15:55:00,165.87,166.11,165.71,165.88,213914.0,156.2639,156.49,156.1132,156.2733,213914.0
2022-11-11 09:30:00,166.89,167.8,166.7,167.42,36291.0,157.2249,158.0822,157.0459,157.7242,36291.0
2022-11-11 09:35:00,167.37,167.55,166.64,166.74,12324.0,157.6771,157.8466,156.9893,157.0835,12324.0
2022-11-11 09:40:00,166.59,166.84,166.29,166.53,11572.0,156.9422,157.1778,156.6596,156.8857,11572.0
2022-11-11 09:45:00,166.7,166.81,166.24,166.42,19842.0,157.0459,157.1495,156.6125,156.7821,19842.0
2022-11-11 09:50:00,166.41,167.5,166.35,167.39,25863.0,156.7727,157.7995,156.7161,157.6959,25863.0
2022-11-11 09:55:00,167.4,167.69,167.14,167.4,13878.0,157.7053,157.9785,157.4604,157.7053,13878.0
2022-11-11 10:00:00,167.1,168.0,166.68,167.55,17876.0,157.4227,158.2706,157.027,157.8466,17876.0
2022-11-11 10:05:00,167.75,167.77,166.9,167.45,25394.0,158.0351,158.0539,157.2343,157.7524,25394.0
2022-11-11 10:10:00,167.6,168.39,167.6,168.39,17396.0,157.8937,158.638,157.8937,158.638,17396.0
2022-11-11 10:15:00,168.46,169.28,168.46,168.89,29134.0,158.7039,159.4764,158.7039,159.109,29134.0
2022-11-11 10:20:00,168.75,169.05,168.75,168.79,18640.0,158.9771,159.2598,158.9771,159.0148,18640.0
2022-11-11 10:25:00,168.85,169.16,168.7,168.97,21047.0,159.0713,159.3634,158.93,159.1844,21047.0
2022-11-11 10:30:00,169.1,169.25,168.49,168.75,48830.0,159.3069,159.4482,158.7322,158.9771,48830.0
2022-11-11 10:35:00,168.83,168.99,168.48,168.9,24742.0,159.0525,159.2032,158.7228,159.1185,24742.0
2022-11-11 10:40:00,168.82,168.95,168.63,168.9,19029.0,159.0431,159.1656,158.8641,159.1185,19029.0
2022-11-11 10:45:00,168.97,169.86,168.93,169.81,60307.0,159.1844,160.0229,159.1467,159.9757,60307.0
2022-11-11 10:50:00,169.76,170.47,169.76,170.4,42045.0,159.9286,160.5975,159.9286,160.5316,42045.0
2022-11-11 10:55:00,170.42,171.03,170.15,170.97,26106.0,160.5504,161.1251,160.2961,161.0686,26106.0
2022-11-11 11:00:00,170.94,171.59,170.94,171.32,29676.0,161.0403,161.6527,161.0403,161.3983,29676.0
2022-11-11 11:05:00,171.37,171.41,170.6,170.72,21571.0,161.4454,161.4831,160.72,160.833,21571.0
2022-11-11 11:10:00,170.72,170.92,170.39,170.51,36986.0,160.833,161.0215,160.5222,160.6352,36986.0
2022-11-11 11:15:00,170.48,171.18,170.27,171.18,17746.0,160.6069,161.2664,160.4091,161.2664,17746.0
2022-11-11 11:20:00,171.16,171.25,170.92,171.06,18513.0,161.2476,161.3324,161.0215,161.1534,18513.0
2022-11-11 11:25:00,171.02,171.06,170.68,170.86,31401.0,161.1157,161.1534,160.7954,160.9649,31401.0
2022-11-11 11:30:00,170.87,171.25,170.75,170.95,9521.0,160.9744,161.3324,160.8613,161.0497,9521.0
2022-11-11 11:35:00,171.02,171.68,170.97,171.55,35581.0,161.1157,161.7375,161.0686,161.615,35581.0
2022-11-11 11:40:00,171.47,172.13,171.42,172.06,28201.0,161.5396,162.1614,161.4925,162.0954,28201.0
2022-11-11 11:45:00,172.06,172.56,171.8,172.4,61758.0,162.0954,162.5665,161.8505,162.4158,61758.0
2022-11-11 11:50:00,172.45,175.92,172.42,175.09,188050.0,162.4629,165.7319,162.4346,164.95,188050.0
2022-11-11 11:55:00,175.08,176.9,174.68,176.2,162146.0,164.9405,166.6551,164.5637,165.9957,162146.0
2022-11-11 12:00:00,176.06,176.11,174.6,175.25,83134.0,165.8638,165.9109,164.4883,165.1007,83134.0
2022-11-11 12:05:00,175.29,175.87,175.02,175.16,55245.0,165.1384,165.6848,164.884,165.0159,55245.0
2022-11-11 12:10:00,175.16,176.06,175.15,175.71,53638.0,165.0159,165.8638,165.0065,165.5341,53638.0
2022-11-11 12:15:00,175.74,175.87,174.92,175.59,28301.0,165.5623,165.6848,164.7898,165.421,28301.0
2022-11-11 12:20:00,175.55,175.61,175.24,175.35,31143.0,165.3833,165.4399,165.0913,165.1949,31143.0
2022-11-11 12:25:00,175.38,175.84,175.36,175.75,27330.0,165.2232,165.6565,165.2043,165.5717,27330.0
2022-11-11 12:30:00,175.75,176.08,175.52,175.63,31530.0,165.5717,165.8826,165.3551,165.4587,31530.0
2022-11-11 12:35:00,175.65,176.07,175.5,175.5,66679.0,165.4775,165.8732,165.3362,165.3362,66679.0
2022-11-11 12:40:00,175.54,175.68,175.33,175.62,21288.0,165.3739,165.5058,165.1761,165.4493,21288.0
2022-11-11 12:45:00,175.57,176.03,175.57,175.81,36037.0,165.4022,165.8355,165.4022,165.6283,36037.0
2022-11-11 12:50:00,175.86,176.44,175.85,176.33,37626.0,165.6754,166.2218,165.666,166.1182,37626.0
2022-11-11 12:55:00,176.29,176.48,176.02,176.09,48837.0,166.0805,166.2595,165.8261,165.8921,48837.0
2022-11-11 13:00:00,176.09,176.59,176.08,176.44,33597.0,165.8921,166.3631,165.8826,166.2218,33597.0
2022-11-11 13:05:00,176.44,176.5,176.25,176.35,44685.0,166.2218,166.2783,166.0428,166.137,44685.0
2022-11-11 13:10:00,176.38,176.39,176.2,176.28,13888.0,166.1653,166.1747,165.9957,166.0711,13888.0
2022-11-11 13:15:00,176.27,176.3,176.02,176.03,17217.0,166.0616,166.0899,165.8261,165.8355,17217.0
2022-11-11 13:20:00,176.02,176.24,175.62,176.23,20239.0,165.8261,166.0334,165.4493,166.0239,20239.0
2022-11-11 13:25:00,176.3,176.36,175.66,175.8,44990.0,166.0899,166.1464,165.487,165.6188,44990.0
2022-11-11 13:30:00,175.81,175.91,175.5,175.91,17770.0,165.6283,165.7225,165.3362,165.7225,17770.0
2022-11-11 13:35:00,175.9,176.0,175.81,175.9,11067.0,165.7131,165.8073,165.6283,165.7131,11067.0
2022-11-11 13:40:00,175.93,176.0,175.73,175.73,12738.0,165.7413,165.8073,165.5529,165.5529,12738.0
2022-11-11 13:45:00,175.72,175.9,175.54,175.85,12573.0,165.5435,165.7131,165.3739,165.666,12573.0
2022-11-11 13:50:00,175.83,176.22,175.83,176.03,13689.0,165.6471,166.0145,165.6471,165.8355,13689.0
2022-11-11 13:55:00,176.06,176.12,175.92,175.97,16408.0,165.8638,165.9203,165.7319,165.779,16408.0
2022-11-11 14:00:00,175.96,175.96,175.69,175.93,13741.0,165.7696,165.7696,165.5152,165.7413,13741.0
2022-11-11 14:05:00,175.96,176.15,175.86,176.0,18408.0,165.7696,165.9486,165.6754,165.8073,18408.0
2022-11-11 14:10:00,175.99,176.1,175.8,175.81,21942.0,165.7978,165.9015,165.6188,165.6283,21942.0
2022-11-11 14:15:00,175.79,176.15,175.65,175.71,15751.0,165.6094,165.9486,165.4775,165.5341,15751.0
2022-11-11 14:20:00,175.76,176.18,175.75,176.08,20142.0,165.5812,165.9768,165.5717,165.8826,20142.0
2022-11-11 14:25:00,176.08,176.32,175.99,176.24,13358.0,165.8826,166.1087,165.7978,166.0334,13358.0
2022-11-11 14:30:00,176.22,176.32,176.1,176.17,10250.0,166.0145,166.1087,165.9015,165.9674,10250.0
2022-11-11 14:35:00,176.16,176.25,176.09,176.23,20989.0,165.958,166.0428,165.8921,166.0239,20989.0
2022-11-11 14:40:00,176.23,176.28,176.02,176.03,20023.0,166.0239,166.0711,165.8261,165.8355,20023.0
2022-11-11 14:45:00,176.02,176.04,175.69,175.73,24905.0,165.8261,165.8449,165.5152,165.5529,24905.0
2022-11-11 14:50:00,175.74,175.82,175.46,175.5,22014.0,165.5623,165.6377,165.2985,165.3362,22014.0
2022-11-11 14:55:00,175.51,175.81,175.25,175.74,43662.0,165.3456,165.6283,165.1007,165.5623,43662.0
2022-11-11 15:00:00,175.73,175.91,175.55,175.61,38660.0,165.5529,165.7225,165.3833,165.4399,38660.0
2022-11-11 15:05:00,175.63,175.68,175.26,175.36,19172.0,165.4587,165.5058,165.1101,165.2043,19172.0
2022-11-11 15:10:00,175.41,175.41,174.89,175.0,34525.0,165.2514,165.2514,164.7615,164.8652,34525.0
2022-11-11 15:15:00,174.94,175.03,174.78,175.03,17383.0,164.8087,164.8934,164.6579,164.8934,17383.0
2022-11-11 15:20:00,175.06,175.3,174.97,175.25,17391.0,164.9217,165.1478,164.8369,165.1007,17391.0
2022-11-11 15:25:00,175.27,175.53,175.22,175.43,29015.0,165.1195,165.3645,165.0724,165.2703,29015.0
2022-11-11 15:30:00,175.44,175.69,175.38,175.45,31792.0,165.2797,165.5152,165.2232,165.2891,31792.0
2022-11-11 15:35:00,175.43,175.66,175.29,175.66,37086.0,165.2703,165.487,165.1384,165.487,37086.0
2022-11-11 15:40:00,175.69,175.97,175.67,175.74,48396.0,165.5152,165.779,165.4964,165.5623,48396.0
2022-11-11 15:45:00,175.72,175.91,175.65,175.81,53959.0,165.5435,165.7225,165.4775,165.6283,53959.0
2022-11-11 15:50:00,175.82,176.0,175.67,175.96,78284.0,165.6377,165.8073,165.4964,165.7696,78284.0
2022-11-11 15:55:00,175.95,175.97,175.42,175.63,195522.0,165.7602,165.779,165.2609,165.4587,195522.0
2022-11-14 09:30:00,174.52,176.7,174.52,176.53,70356.0,164.413,166.4667,164.413,166.3066,70356.0
2022-11-14 09:35:00,176.33,176.56,175.65,176.45,31733.0,166.1182,166.3348,165.4775,166.2312,31733.0
2022-11-14 09:40:00,176.73,176.74,175.73,175.86,12560.0,166.495,166.5044,165.5529,165.6754,12560.0
2022-11-14 09:45:00,175.71,176.64,175.26,175.97,24430.0,165.5341,166.4102,165.1101,165.779,24430.0
2022-11-14 09:50:00,175.94,176.5,175.65,176.5,15400.0,165.7507,166.2783,165.4775,166.2783,15400.0
2022-11-14 09:55:00,176.48,177.15,176.38,177.14,26362.0,166.2595,166.8907,166.1653,166.8812,26362.0
2022-11-14 10:00:00,177.13,177.81,177.13,177.74,32418.0,166.8718,167.5124,166.8718,167.4465,32418.0
2022-11-14 10:05:00,177.75,178.5,177.5,177.5,45340.0,167.4559,168.1625,167.2204,167.2204,45340.0
2022-11-14 10:10:00,177.56,177.92,177.48,177.85,25623.0,167.2769,167.6161,167.2016,167.5501,25623.0
2022-11-14 10:15:00,177.8,178.45,177.76,178.33,17570.0,167.503,168.1154,167.4653,168.0023,17570.0
2022-11-14 10:20:00,178.29,178.66,178.29,178.6,18962.0,167.9646,168.3132,167.9646,168.2567,18962.0
2022-11-14 10:25:00,178.6,178.89,177.85,178.09,27860.0,168.2567,168.5299,167.5501,167.7762,27860.0
2022-11-14 10:30:00,178.06,178.08,177.26,177.82,15343.0,167.748,167.7668,166.9943,167.5219,15343.0
2022-11-14 10:35:00,177.81,177.88,177.59,177.72,10434.0,167.5124,167.5784,167.3052,167.4277,10434.0
2022-11-14 10:40:00,177.67,178.03,177.62,177.76,8300.0,167.3806,167.7197,167.3334,167.4653,8300.0
2022-11-14 10:45:00,177.87,178.23,177.59,178.2,34176.0,167.569,167.9081,167.3052,167.8799,34176.0
2022-11-14 10:50:00,178.21,178.55,178.21,178.55,31218.0,167.8893,168.2096,167.8893,168.2096,31218.0
2022-11-14 10:55:00,178.5,178.7,177.78,177.95,41231.0,168.1625,168.3509,167.4842,167.6443,41231.0
2022-11-14 11:00:00,177.98,178.02,177.3,177.31,16647.0,167.6726,167.7103,167.032,167.0414,16647.0
2022-11-14 11:05:00,177.4,177.45,177.18,177.26,22090.0,167.1262,167.1733,166.9189,166.9943,22090.0
2022-11-14 11:10:00,177.38,177.38,176.72,176.9,22776.0,167.1073,167.1073,166.4856,166.6551,22776.0
2022-11-14 11:15:00,176.93,177.06,176.46,176.64,18944.0,166.6834,166.8059,166.2406,166.4102,18944.0
2022-11-14 11:20:00,176.65,176.9,176.6,176.84,34910.0,166.4196,166.6551,166.3725,166.5986,34910.0
2022-11-14 11:25:00,176.84,176.89,176.3,176.67,17205.0,166.5986,166.6457,166.0899,166.4385,17205.0
2022-11-14 11:30:00,176.63,177.05,176.4,177.05,20605.0,166.4008,166.7965,166.1841,166.7965,20605.0
2022-11-14 11:35:00,177.19,177.52,177.11,177.27,8757.0,166.9283,167.2392,166.853,167.0037,8757.0
2022-11-14 11:40:00,177.2,177.22,176.9,176.9,13074.0,166.9378,166.9566,166.6551,166.6551,13074.0
2022-11-14 11:45:00,176.96,177.23,176.78,177.2,10859.0,166.7117,166.966,166.5421,166.9378,10859.0
2022-11-14 11:50:00,177.2,177.33,177.0,177.0,13279.0,166.9378,167.0602,166.7494,166.7494,13279.0
2022-11-14 11:55:00,176.99,177.35,176.95,177.34,11120.0,166.7399,167.0791,166.7022,167.0697,11120.0
2022-11-14 12:00:00,177.41,177.75,177.23,177.66,12833.0,167.1356,167.4559,166.966,167.3711,12833.0
2022-11-14 12:05:00,177.65,177.68,177.5,177.53,11445.0,167.3617,167.39,167.2204,167.2487,11445.0
2022-11-14 12:10:00,177.56,177.59,177.33,177.47,6409.0,167.2769,167.3052,167.0602,167.1921,6409.0
2022-11-14 12:15:00,177.51,177.67,177.42,177.55,7001.0,167.2298,167.3806,167.145,167.2675,7001.0
2022-11-14 12:20:00,177.52,177.52,177.16,177.22,10568.0,167.2392,167.2392,166.9001,166.9566,10568.0
2022-11-14 12:25:00,177.23,177.34,177.17,177.27,9610.0,166.966,167.0697,166.9095,167.0037,9610.0
2022-11-14 12:30:00,177.3,177.86,177.26,177.72,9955.0,167.032,167.5595,166.9943,167.4277,9955.0
2022-11-14 12:35:00,177.77,178.08,177.63,177.98,16590.0,167.4748,167.7668,167.3429,167.6726,16590.0
2022-11-14 12:40:00,177.99,178.04,177.8,177.94,12043.0,167.682,167.7291,167.503,167.6349,12043.0
2022-11-14 12:45:00,177.96,178.1,177.83,178.07,11340.0,167.6538,167.7856,167.5313,167.7574,11340.0
2022-11-14 12:50:00,178.1,178.33,177.97,178.27,22953.0,167.7856,168.0023,167.6632,167.9458,22953.0
2022-11-14 12:55:00,178.26,178.29,178.08,178.19,18877.0,167.9364,167.9646,167.7668,167.8704,18877.0
2022-11-14 13:00:00,178.19,178.59,178.18,178.58,10636.0,167.8704,168.2473,167.861,168.2378,10636.0
2022-11-14 13:05:00,178.58,178.59,178.33,178.44,13461.0,168.2378,168.2473,168.0023,168.106,13461.0
2022-11-14 13:10:00,178.44,178.57,178.39,178.54,11037.0,168.106,168.2284,168.0589,168.2002,11037.0
2022-11-14 13:15:00,178.52,178.57,178.37,178.48,8940.0,168.1813,168.2284,168.04,168.1436,8940.0
2022-11-14 13:20:00,178.43,178.57,178.26,178.37,18261.0,168.0965,168.2284,167.9364,168.04,18261.0
2022-11-14 13:25:00,178.38,178.67,178.28,178.59,16741.0,168.0494,168.3226,167.9552,168.2473,16741.0
2022-11-14 13:30:00,178.59,178.72,178.54,178.66,10356.0,168.2473,168.3697,168.2002,168.3132,10356.0
2022-11-14 13:35:00,178.69,178.76,178.44,178.55,14014.0,168.3415,168.4074,168.106,168.2096,14014.0
2022-11-14 13:40:00,178.52,178.69,178.47,178.69,8831.0,168.1813,168.3415,168.1342,168.3415,8831.0
2022-11-14 13:45:00,178.68,178.83,178.6,178.83,14075.0,168.3321,168.4734,168.2567,168.4734,14075.0
2022-11-14 13:50:00,178.82,178.88,178.68,178.74,10806.0,168.464,168.5205,168.3321,168.3886,10806.0
2022-11-14 13:55:00,178.74,178.74,178.36,178.37,13392.0,168.3886,168.3886,168.0306,168.04,13392.0
2022-11-14 14:00:00,178.35,178.42,178.2,178.37,18500.0,168.0212,168.0871,167.8799,168.04,18500.0
2022-11-14 14:05:00,178.39,178.39,178.17,178.2,14010.0,168.0589,168.0589,167.8516,167.8799,14010.0
2022-11-14 14:10:00,178.24,178.26,178.18,178.24,15165.0,167.9175,167.9364,167.861,167.9175,15165.0
2022-11-14 14:15:00,178.24,178.32,178.08,178.25,16354.0,167.9175,167.9929,167.7668,167.927,16354.0
2022-11-14 14:20:00,178.25,178.31,178.08,178.16,12754.0,167.927,167.9835,167.7668,167.8422,12754.0
2022-11-14 14:25:00,178.1,178.21,177.95,178.09,10909.0,167.7856,167.8893,167.6443,167.7762,10909.0
2022-11-14 14:30:00,178.16,178.2,178.03,178.05,18174.0,167.8422,167.8799,167.7197,167.7385,18174.0
2022-11-14 14:35:00,178.11,178.15,177.86,177.87,14474.0,167.7951,167.8328,167.5595,167.569,14474.0
2022-11-14 14:40:00,177.8,177.88,177.66,177.72,12541.0,167.503,167.5784,167.3711,167.4277,12541.0
2022-11-14 14:45:00,177.7,177.72,177.47,177.58,10135.0,167.4088,167.4277,167.1921,167.2958,10135.0
2022-11-14 14:50:00,177.57,177.69,177.32,177.53,56650.0,167.2863,167.3994,167.0508,167.2487,56650.0
2022-11-14 14:55:00,177.61,177.91,177.57,177.9,18247.0,167.324,167.6067,167.2863,167.5972,18247.0
2022-11-14 15:00:00,177.91,178.05,177.82,177.86,19407.0,167.6067,167.7385,167.5219,167.5595,19407.0
2022-11-14 15:05:00,177.84,177.93,177.47,177.47,23404.0,167.5407,167.6255,167.1921,167.1921,23404.0
2022-11-14 15:10:00,177.41,177.53,176.9,176.91,13935.0,167.1356,167.2487,166.6551,166.6646,13935.0
2022-11-14 15:15:00,176.87,177.01,176.71,176.82,16579.0,166.6269,166.7588,166.4761,166.5798,16579.0
2022-11-14 15:20:00,176.83,177.0,176.76,176.85,15628.0,166.5892,166.7494,166.5233,166.608,15628.0
2022-11-14 15:25:00,176.86,176.86,176.53,176.56,13551.0,166.6175,166.6175,166.3066,166.3348,13551.0
2022-11-14 15:30:00,176.56,176.56,176.28,176.28,18139.0,166.3348,166.3348,166.0711,166.0711,18139.0
2022-11-14 15:35:00,176.31,176.54,176.25,176.45,30264.0,166.0993,166.316,166.0428,166.2312,30264.0
2022-11-14 15:40:00,176.5,176.6,176.21,176.21,30966.0,166.2783,166.3725,166.0051,166.0051,30966.0
2022-11-14 15:45:00,176.21,176.22,175.81,175.93,36020.0,166.0051,166.0145,165.6283,165.7413,36020.0
2022-11-14 15:50:00,175.88,175.99,175.37,175.39,65339.0,165.6942,165.7978,165.2138,165.2326,65339.0
2022-11-14 15:55:00,175.41,175.41,174.7,174.8,135545.0,165.2514,165.2514,164.5826,164.6768,135545.0
2022-11-15 09:30:00,176.61,177.96,176.5,177.93,34847.0,166.3819,167.6538,166.2783,167.6255,34847.0
2022-11-15 09:35:00,178.0,178.53,177.41,177.42,24656.0,167.6914,168.1907,167.1356,167.145,24656.0
2022-11-15 09:40:00,177.45,177.6,177.06,177.23,10971.0,167.1733,167.3146,166.8059,166.966,10971.0
2022-11-15 09:45:00,177.29,177.29,176.3,176.45,17026.0,167.0226,167.0226,166.0899,166.2312,17026.0
2022-11-15 09:50:00,176.45,177.26,176.38,176.94,30391.0,166.2312,166.9943,166.1653,166.6928,30391.0
2022-11-15 09:55:00,177.0,177.29,176.94,177.26,10540.0,166.7494,167.0226,166.6928,166.9943,10540.0
2022-11-15 10:00:00,177.32,178.36,177.32,178.11,40904.0,167.0508,168.0306,167.0508,167.7951,40904.0
2022-11-15 10:05:00,178.14,178.45,177.82,177.93,24085.0,167.8233,168.1154,167.5219,167.6255,24085.0
2022-11-15 10:10:00,178.01,178.28,177.97,178.25,14458.0,167.7009,167.9552,167.6632,167.927,14458.0
2022-11-15 10:15:00,178.27,178.7,178.11,178.11,14806.0,167.9458,168.3509,167.7951,167.7951,14806.0
2022-11-15 10:20:00,178.02,178.88,177.83,178.88,12838.0,167.7103,168.5205,167.5313,168.5205,12838.0
2022-11-15 10:25:00,178.9,179.38,178.82,179.05,13349.0,168.5393,168.9915,168.464,168.6806,13349.0
2022-11-15 10:30:00,179.04,179.04,178.79,178.98,8303.0,168.6712,168.6712,168.4357,168.6147,8303.0
2022-11-15 10:35:00,178.98,179.23,178.85,179.05,21548.0,168.6147,168.8502,168.4922,168.6806,21548.0
2022-11-15 10:40:00,178.91,179.43,178.84,179.37,14762.0,168.5487,169.0386,168.4828,168.9821,14762.0
2022-11-15 10:45:00,179.42,179.51,178.45,178.49,29844.0,169.0292,169.114,168.1154,168.1531,29844.0
2022-11-15 10:50:00,178.41,178.7,178.21,178.57,15801.0,168.0777,168.3509,167.8893,168.2284,15801.0
2022-11-15 10:55:00,178.83,179.03,178.66,178.66,11002.0,168.4734,168.6618,168.3132,168.3132,11002.0
2022-11-15 11:00:00,178.62,178.63,178.38,178.5,4953.0,168.2755,168.285,168.0494,168.1625,4953.0
2022-11-15 11:05:00,178.42,178.86,178.42,178.78,12766.0,168.0871,168.5016,168.0871,168.4263,12766.0
2022-11-15 11:10:00,178.65,178.88,178.52,178.69,11010.0,168.3038,168.5205,168.1813,168.3415,11010.0
2022-11-15 11:15:00,178.69,178.91,178.28,178.56,36233.0,168.3415,168.5487,167.9552,168.219,36233.0
2022-11-15 11:20:00,178.55,178.7,178.17,178.32,11643.0,168.2096,168.3509,167.8516,167.9929,11643.0
2022-11-15 11:25:00,178.25,178.53,178.17,178.17,9610.0,167.927,168.1907,167.8516,167.8516,9610.0
2022-11-15 11:30:00,178.25,178.58,178.17,178.58,16538.0,167.927,168.2378,167.8516,168.2378,16538.0
2022-11-15 11:35:00,178.58,178.61,178.2,178.22,13151.0,168.2378,168.2661,167.8799,167.8987,13151.0
2022-11-15 11:40:00,178.24,178.48,178.23,178.23,7835.0,167.9175,168.1436,167.9081,167.9081,7835.0
2022-11-15 11:45:00,178.23,178.38,178.06,178.16,7827.0,167.9081,168.0494,167.748,167.8422,7827.0
2022-11-15 11:50:00,178.09,178.41,178.09,178.41,9745.0,167.7762,168.0777,167.7762,168.0777,9745.0
2022-11-15 11:55:00,178.43,178.54,178.36,178.53,9101.0,168.0965,168.2002,168.0306,168.1907,9101.0
2022-11-15 12:00:00,178.59,178.6,178.2,178.3,4555.0,168.2473,168.2567,167.8799,167.9741,4555.0
2022-11-15 12:05:00,178.42,178.47,178.33,178.43,3907.0,168.0871,168.1342,168.0023,168.0965,3907.0
2022-11-15 12:10:00,178.49,178.6,178.24,178.32,9782.0,168.1531,168.2567,167.9175,167.9929,9782.0
2022-11-15 12:15:00,178.38,178.54,178.27,178.53,5348.0,168.0494,168.2002,167.9458,168.1907,5348.0
2022-11-15 12:20:00,178.55,178.81,178.55,178.8,7831.0,168.2096,168.4545,168.2096,168.4451,7831.0
2022-11-15 12:25:00,178.83,178.83,178.55,178.55,12626.0,168.4734,168.4734,168.2096,168.2096,12626.0
2022-11-15 12:30:00,178.55,178.71,178.4,178.67,11161.0,168.2096,168.3603,168.0683,168.3226,11161.0
2022-11-15 12:35:00,178.67,178.85,178.54,178.61,10301.0,168.3226,168.4922,168.2002,168.2661,10301.0
2022-11-15 12:40:00,178.58,178.59,178.13,178.2,21898.0,168.2378,168.2473,167.8139,167.8799,21898.0
2022-11-15 12:45:00,178.23,178.23,177.82,178.15,7847.0,167.9081,167.9081,167.5219,167.8328,7847.0
2022-11-15 12:50:00,178.16,178.16,177.64,177.64,10060.0,167.8422,167.8422,167.3523,167.3523,10060.0
2022-11-15 12:55:00,177.57,177.68,177.47,177.67,7514.0,167.2863,167.39,167.1921,167.3806,7514.0
2022-11-15 13:00:00,177.73,177.77,177.44,177.64,7828.0,167.4371,167.4748,167.1639,167.3523,7828.0
2022-11-15 13:05:00,177.64,177.66,177.36,177.42,8694.0,167.3523,167.3711,167.0885,167.145,8694.0
2022-11-15 13:10:00,177.4,177.48,177.15,177.27,8018.0,167.1262,167.2016,166.8907,167.0037,8018.0
2022-11-15 13:15:00,177.2,177.2,176.47,176.47,24371.0,166.9378,166.9378,166.25,166.25,24371.0
2022-11-15 13:20:00,176.45,176.63,175.47,175.51,40933.0,166.2312,166.4008,165.308,165.3456,40933.0
2022-11-15 13:25:00,175.54,175.82,174.91,175.06,28759.0,165.3739,165.6377,164.7804,164.9217,28759.0
2022-11-15 13:30:00,174.99,175.43,174.27,174.28,12963.0,164.8558,165.2703,164.1775,164.1869,12963.0
2022-11-15 13:35:00,174.28,174.49,173.65,173.87,34732.0,164.1869,164.3847,163.5934,163.8006,34732.0
2022-11-15 13:40:00,173.91,174.92,173.81,174.65,21179.0,163.8383,164.7898,163.7441,164.5354,21179.0
2022-11-15 13:45:00,174.7,174.97,174.39,174.44,11410.0,164.5826,164.8369,164.2905,164.3376,11410.0
2022-11-15 13:50:00,174.52,175.02,174.36,175.02,15167.0,164.413,164.884,164.2622,164.884,15167.0
2022-11-15 13:55:00,174.94,175.26,174.7,174.84,7211.0,164.8087,165.1101,164.5826,164.7144,7211.0
2022-11-15 14:00:00,174.76,174.89,174.34,174.34,13171.0,164.6391,164.7615,164.2434,164.2434,13171.0
2022-11-15 14:05:00,174.24,175.27,174.24,175.27,11621.0,164.1492,165.1195,164.1492,165.1195,11621.0
2022-11-15 14:10:00,175.27,176.29,175.23,175.77,20590.0,165.1195,166.0805,165.0819,165.5906,20590.0
2022-11-15 14:15:00,175.85,176.05,175.55,175.95,14093.0,165.666,165.8544,165.3833,165.7602,14093.0
2022-11-15 14:20:00,175.95,176.54,175.95,176.44,15096.0,165.7602,166.316,165.7602,166.2218,15096.0
2022-11-15 14:25:00,176.46,176.52,176.05,176.26,12958.0,166.2406,166.2972,165.8544,166.0522,12958.0
2022-11-15 14:30:00,176.37,176.42,175.9,175.91,10506.0,166.1558,166.2029,165.7131,165.7225,10506.0
2022-11-15 14:35:00,175.96,176.27,175.77,176.01,11785.0,165.7696,166.0616,165.5906,165.8167,11785.0
2022-11-15 14:40:00,176.1,176.29,175.93,175.98,8222.0,165.9015,166.0805,165.7413,165.7884,8222.0
2022-11-15 14:45:00,176.03,176.21,175.69,175.69,9970.0,165.8355,166.0051,165.5152,165.5152,9970.0
2022-11-15 14:50:00,175.76,176.06,175.68,176.03,10467.0,165.5812,165.8638,165.5058,165.8355,10467.0
2022-11-15 14:55:00,176.0,176.69,176.0,176.41,14740.0,165.8073,166.4573,165.8073,166.1935,14740.0
2022-11-15 15:00:00,176.35,176.6,176.26,176.43,10769.0,166.137,166.3725,166.0522,166.2124,10769.0
2022-11-15 15:05:00,176.43,176.45,176.07,176.16,15531.0,166.2124,166.2312,165.8732,165.958,15531.0
2022-11-15 15:10:00,176.23,176.25,175.99,176.13,12176.0,166.0239,166.0428,165.7978,165.9297,12176.0
2022-11-15 15:15:00,176.17,176.73,176.14,176.72,11680.0,165.9674,166.495,165.9392,166.4856,11680.0
2022-11-15 15:20:00,176.67,176.72,176.51,176.66,23716.0,166.4385,166.4856,166.2877,166.429,23716.0
2022-11-15 15:25:00,176.71,176.79,176.59,176.72,17260.0,166.4761,166.5515,166.3631,166.4856,17260.0
2022-11-15 15:30:00,176.76,176.76,176.27,176.33,41955.0,166.5233,166.5233,166.0616,166.1182,41955.0
2022-11-15 15:35:00,176.33,176.96,176.33,176.9,28314.0,166.1182,166.7117,166.1182,166.6551,28314.0
2022-11-15 15:40:00,176.9,177.15,176.85,177.05,36766.0,166.6551,166.8907,166.608,166.7965,36766.0
2022-11-15 15:45:00,177.03,177.16,176.84,176.97,38233.0,166.7776,166.9001,166.5986,166.7211,38233.0
2022-11-15 15:50:00,177.16,177.34,176.34,176.48,66084.0,166.9001,167.0697,166.1276,166.2595,66084.0
2022-11-15 15:55:00,176.52,176.65,176.25,176.31,217263.0,166.2972,166.4196,166.0428,166.0993,217263.0
2022-11-16 09:30:00,174.0,175.62,173.76,174.38,58240.0,163.9231,165.4493,163.697,164.2811,58240.0
2022-11-16 09:35:00,174.29,174.45,173.77,173.96,35783.0,164.1963,164.347,163.7064,163.8854,35783.0
2022-11-16 09:40:00,173.88,173.88,172.26,172.35,49492.0,163.81,163.81,162.2839,162.3686,49492.0
2022-11-16 09:45:00,172.34,172.49,171.25,171.6,43321.0,162.3592,162.5005,161.3324,161.6621,43321.0
2022-11-16 09:50:00,171.56,172.72,171.56,172.69,33230.0,161.6244,162.7172,161.6244,162.689,33230.0
2022-11-16 09:55:00,172.65,172.76,171.64,171.94,56228.0,162.6513,162.7549,161.6998,161.9824,56228.0
2022-11-16 10:00:00,171.93,172.72,171.89,172.36,23724.0,161.973,162.7172,161.9353,162.3781,23724.0
2022-11-16 10:05:00,172.34,172.68,172.25,172.58,11773.0,162.3592,162.6795,162.2744,162.5853,11773.0
2022-11-16 10:10:00,172.61,172.76,172.2,172.36,18645.0,162.6136,162.7549,162.2273,162.3781,18645.0
2022-11-16 10:15:00,172.31,172.31,171.9,172.04,10653.0,162.331,162.331,161.9447,162.0766,10653.0
2022-11-16 10:20:00,172.13,172.19,171.75,171.75,11536.0,162.1614,162.2179,161.8034,161.8034,11536.0
2022-11-16 10:25:00,171.81,172.73,171.81,172.41,16715.0,161.8599,162.7266,161.8599,162.4252,16715.0
2022-11-16 10:30:00,172.48,173.36,172.31,173.18,13762.0,162.4911,163.3202,162.331,163.1506,13762.0
2022-11-16 10:35:00,172.97,173.08,172.54,172.64,10018.0,162.9527,163.0564,162.5476,162.6419,10018.0
2022-11-16 10:40:00,172.61,172.85,172.42,172.54,9932.0,162.6136,162.8397,162.4346,162.5476,9932.0
2022-11-16 10:45:00,172.53,172.54,172.31,172.51,14263.0,162.5382,162.5476,162.331,162.5194,14263.0
2022-11-16 10:50:00,172.41,172.59,171.87,171.88,12644.0,162.4252,162.5948,161.9164,161.9259,12644.0
2022-11-16 10:55:00,171.92,172.24,171.79,172.15,16342.0,161.9636,162.265,161.8411,162.1802,16342.0
2022-11-16 11:00:00,172.13,172.25,172.05,172.14,9222.0,162.1614,162.2744,162.086,162.1708,9222.0
2022-11-16 11:05:00,172.1,172.13,171.75,171.76,8188.0,162.1331,162.1614,161.8034,161.8128,8188.0
2022-11-16 11:10:00,171.75,172.31,171.75,172.28,8039.0,161.8034,162.331,161.8034,162.3027,8039.0
2022-11-16 11:15:00,172.25,172.58,172.21,172.56,10021.0,162.2744,162.5853,162.2368,162.5665,10021.0
2022-11-16 11:20:00,172.55,172.55,172.29,172.3,5290.0,162.5571,162.5571,162.3121,162.3215,5290.0
2022-11-16 11:25:00,172.3,172.86,172.1,172.76,12037.0,162.3215,162.8491,162.1331,162.7549,12037.0
2022-11-16 11:30:00,172.71,173.01,172.7,172.71,9521.0,162.7078,162.9904,162.6984,162.7078,9521.0
2022-11-16 11:35:00,172.59,172.67,172.45,172.5,5209.0,162.5948,162.6701,162.4629,162.51,5209.0
2022-11-16 11:40:00,172.56,172.67,172.47,172.67,7809.0,162.5665,162.6701,162.4817,162.6701,7809.0
2022-11-16 11:45:00,172.6,172.64,172.32,172.32,11982.0,162.6042,162.6419,162.3404,162.3404,11982.0
2022-11-16 11:50:00,172.31,172.56,172.31,172.44,6911.0,162.331,162.5665,162.331,162.4534,6911.0
2022-11-16 11:55:00,172.46,172.56,172.36,172.37,6094.0,162.4723,162.5665,162.3781,162.3875,6094.0
2022-11-16 12:00:00,172.41,172.44,171.9,172.0,10569.0,162.4252,162.4534,161.9447,162.0389,10569.0
2022-11-16 12:05:00,171.96,172.22,171.85,171.93,16009.0,162.0012,162.2462,161.8976,161.973,16009.0
2022-11-16 12:10:00,171.93,171.96,171.42,171.42,13778.0,161.973,162.0012,161.4925,161.4925,13778.0
2022-11-16 12:15:00,171.41,171.41,170.86,171.09,18214.0,161.4831,161.4831,160.9649,161.1816,18214.0
2022-11-16 12:20:00,171.09,171.13,170.75,170.92,14120.0,161.1816,161.2193,160.8613,161.0215,14120.0
2022-11-16 12:25:00,170.88,171.06,170.77,170.96,9148.0,160.9838,161.1534,160.8802,161.0591,9148.0
2022-11-16 12:30:00,170.96,171.39,170.93,171.31,15344.0,161.0591,161.4642,161.0309,161.3889,15344.0
2022-11-16 12:35:00,171.35,171.5,171.35,171.44,11130.0,161.4266,161.5679,161.4266,161.5114,11130.0
2022-11-16 12:40:00,171.44,171.48,171.23,171.37,7189.0,161.5114,161.549,161.3135,161.4454,7189.0
2022-11-16 12:45:00,171.33,171.48,171.29,171.36,10745.0,161.4077,161.549,161.37,161.436,10745.0
2022-11-16 12:50:00,171.36,171.56,171.28,171.55,17654.0,161.436,161.6244,161.3606,161.615,17654.0
2022-11-16 12:55:00,171.56,172.0,171.54,172.0,8838.0,161.6244,162.0389,161.6056,162.0389,8838.0
2022-11-16 13:00:00,171.9,171.92,171.67,171.74,7786.0,161.9447,161.9636,161.728,161.794,7786.0
2022-11-16 13:05:00,171.71,171.71,171.34,171.34,5590.0,161.7657,161.7657,161.4171,161.4171,5590.0
2022-11-16 13:10:00,171.34,171.59,171.34,171.47,4932.0,161.4171,161.6527,161.4171,161.5396,4932.0
2022-11-16 13:15:00,171.47,171.77,171.4,171.71,11663.0,161.5396,161.8222,161.4737,161.7657,11663.0
2022-11-16 13:20:00,171.71,171.92,171.59,171.82,12572.0,161.7657,161.9636,161.6527,161.8693,12572.0
2022-11-16 13:25:00,171.82,172.13,171.76,172.13,11185.0,161.8693,162.1614,161.8128,162.1614,11185.0
2022-11-16 13:30:00,172.13,172.17,171.25,171.31,9197.0,162.1614,162.1991,161.3324,161.3889,9197.0
2022-11-16 13:35:00,171.24,171.35,170.96,171.35,5879.0,161.3229,161.4266,161.0591,161.4266,5879.0
2022-11-16 13:40:00,171.36,171.57,171.2,171.49,6171.0,161.436,161.6338,161.2852,161.5585,6171.0
2022-11-16 13:45:00,171.47,171.61,171.42,171.47,5923.0,161.5396,161.6715,161.4925,161.5396,5923.0
2022-11-16 13:50:00,171.45,171.48,171.38,171.41,3305.0,161.5208,161.549,161.4548,161.4831,3305.0
2022-11-16 13:55:00,171.41,171.51,171.31,171.32,10202.0,161.4831,161.5773,161.3889,161.3983,10202.0
2022-11-16 14:00:00,171.25,171.25,171.01,171.16,5396.0,161.3324,161.3324,161.1063,161.2476,5396.0
2022-11-16 14:05:00,171.13,171.26,171.07,171.26,4665.0,161.2193,161.3418,161.1628,161.3418,4665.0
2022-11-16 14:10:00,171.3,171.35,171.12,171.23,6156.0,161.3795,161.4266,161.2099,161.3135,6156.0
2022-11-16 14:15:00,171.23,171.54,171.19,171.53,27283.0,161.3135,161.6056,161.2758,161.5961,27283.0
2022-11-16 14:20:00,171.57,171.71,171.48,171.54,18217.0,161.6338,161.7657,161.549,161.6056,18217.0
2022-11-16 14:25:00,171.53,171.73,171.51,171.71,5418.0,161.5961,161.7846,161.5773,161.7657,5418.0
2022-11-16 14:30:00,171.72,171.72,171.47,171.61,16392.0,161.7751,161.7751,161.5396,161.6715,16392.0
2022-11-16 14:35:00,171.61,171.85,171.5,171.5,9591.0,161.6715,161.8976,161.5679,161.5679,9591.0
2022-11-16 14:40:00,171.5,171.56,171.08,171.08,13184.0,161.5679,161.6244,161.1722,161.1722,13184.0
2022-11-16 14:45:00,171.08,171.24,170.99,171.03,10485.0,161.1722,161.3229,161.0874,161.1251,10485.0
2022-11-16 14:50:00,171.01,171.22,171.0,171.07,5985.0,161.1063,161.3041,161.0968,161.1628,5985.0
2022-11-16 14:55:00,171.12,171.23,170.88,171.08,23874.0,161.2099,161.3135,160.9838,161.1722,23874.0
2022-11-16 15:00:00,171.13,171.38,170.64,170.65,15793.0,161.2193,161.4548,160.7577,160.7671,15793.0
2022-11-16 15:05:00,170.61,170.61,170.3,170.35,26538.0,160.7294,160.7294,160.4374,160.4845,26538.0
2022-11-16 15:10:00,170.35,170.38,169.95,169.95,25677.0,160.4845,160.5127,160.1076,160.1076,25677.0
2022-11-16 15:15:00,169.95,170.01,169.56,169.69,38083.0,160.1076,160.1642,159.7402,159.8627,38083.0
2022-11-16 15:20:00,169.69,169.82,169.69,169.82,16704.0,159.8627,159.9852,159.8627,159.9852,16704.0
2022-11-16 15:25:00,169.81,170.02,169.81,169.88,18964.0,159.9757,160.1736,159.9757,160.0417,18964.0
2022-11-16 15:30:00,169.88,169.93,169.67,169.89,25194.0,160.0417,160.0888,159.8439,160.0511,25194.0
2022-11-16 15:35:00,169.95,170.42,169.92,170.41,26031.0,160.1076,160.5504,160.0794,160.541,26031.0
2022-11-16 15:40:00,170.4,170.57,170.29,170.55,19740.0,160.5316,160.6917,160.428,160.6729,19740.0
2022-11-16 15:45:00,170.56,170.85,170.48,170.79,27815.0,160.6823,160.9555,160.6069,160.899,27815.0
2022-11-16 15:50:00,170.81,170.85,170.62,170.68,46984.0,160.9178,160.9555,160.7388,160.7954,46984.0
2022-11-16 15:55:00,170.68,170.91,170.35,170.76,99429.0,160.7954,161.012,160.4845,160.8707,99429.0
2022-11-17 09:30:00,169.0,169.15,168.6,168.7,39492.0,159.2127,159.354,158.8358,158.93,39492.0
2022-11-17 09:35:00,168.69,169.44,168.57,168.66,28467.0,158.9206,159.6272,158.8076,158.8923,28467.0
2022-11-17 09:40:00,168.71,168.94,168.51,168.67,10286.0,158.9395,159.1561,158.751,158.9018,10286.0
2022-11-17 09:45:00,168.73,168.9,168.24,168.25,24996.0,158.9583,159.1185,158.4967,158.5061,24996.0
2022-11-17 09:50:00,168.19,168.67,168.04,168.08,13575.0,158.4496,158.9018,158.3083,158.3459,13575.0
2022-11-17 09:55:00,168.11,168.13,167.63,167.66,15280.0,158.3742,158.393,157.922,157.9503,15280.0
2022-11-17 10:00:00,167.7,168.2,167.69,168.0,18179.0,157.9879,158.459,157.9785,158.2706,18179.0
2022-11-17 10:05:00,168.04,168.08,167.85,168.02,16911.0,158.3083,158.3459,158.1293,158.2894,16911.0
2022-11-17 10:10:00,168.01,168.24,167.78,167.9,13810.0,158.28,158.4967,158.0633,158.1764,13810.0
2022-11-17 10:15:00,167.89,168.26,167.8,168.26,12591.0,158.1669,158.5155,158.0822,158.5155,12591.0
2022-11-17 10:20:00,168.25,168.7,168.24,168.43,17108.0,158.5061,158.93,158.4967,158.6757,17108.0
2022-11-17 10:25:00,168.32,168.44,168.22,168.28,11434.0,158.572,158.6851,158.4778,158.5344,11434.0
2022-11-17 10:30:00,168.36,168.49,168.01,168.07,13116.0,158.6097,158.7322,158.28,158.3365,13116.0
2022-11-17 10:35:00,168.11,168.15,167.81,168.05,10203.0,158.3742,158.4119,158.0916,158.3177,10203.0
2022-11-17 10:40:00,168.07,168.08,167.87,168.03,6867.0,158.3365,158.3459,158.1481,158.2988,6867.0
2022-11-17 10:45:00,167.94,167.94,167.69,167.75,10984.0,158.214,158.214,157.9785,158.0351,10984.0
2022-11-17 10:50:00,167.71,167.77,167.31,167.31,12497.0,157.9974,158.0539,157.6205,157.6205,12497.0
2022-11-17 10:55:00,167.32,167.35,167.2,167.34,12679.0,157.63,157.6582,157.5169,157.6488,12679.0
2022-11-17 11:00:00,167.39,167.68,167.26,167.47,7737.0,157.6959,157.9691,157.5734,157.7713,7737.0
2022-11-17 11:05:00,167.48,167.8,167.48,167.56,7234.0,157.7807,158.0822,157.7807,157.8561,7234.0
2022-11-17 11:10:00,167.54,167.83,167.54,167.83,9404.0,157.8372,158.1104,157.8372,158.1104,9404.0
2022-11-17 11:15:00,167.9,168.13,167.82,168.05,7787.0,158.1764,158.393,158.101,158.3177,7787.0
2022-11-17 11:20:00,168.09,168.55,168.06,168.53,18492.0,158.3554,158.7887,158.3271,158.7699,18492.0
2022-11-17 11:25:00,168.5,168.55,168.41,168.44,6994.0,158.7416,158.7887,158.6568,158.6851,6994.0
2022-11-17 11:30:00,168.4,169.1,168.4,169.01,14625.0,158.6474,159.3069,158.6474,159.2221,14625.0
2022-11-17 11:35:00,169.01,169.48,168.89,169.48,7524.0,159.2221,159.6649,159.109,159.6649,7524.0
2022-11-17 11:40:00,169.48,169.64,169.21,169.53,19819.0,159.6649,159.8156,159.4105,159.712,19819.0
2022-11-17 11:45:00,169.56,169.59,169.4,169.47,8877.0,159.7402,159.7685,159.5895,159.6554,8877.0
2022-11-17 11:50:00,169.52,169.58,169.32,169.35,9145.0,159.7025,159.7591,159.5141,159.5424,9145.0
2022-11-17 11:55:00,169.41,170.48,169.41,170.16,31934.0,159.5989,160.6069,159.5989,160.3055,31934.0
2022-11-17 12:00:00,170.11,170.26,169.71,169.75,29646.0,160.2584,160.3997,159.8815,159.9192,29646.0
2022-11-17 12:05:00,169.75,169.9,169.63,169.68,8711.0,159.9192,160.0605,159.8062,159.8533,8711.0
2022-11-17 12:10:00,169.69,169.8,169.58,169.63,8973.0,159.8627,159.9663,159.7591,159.8062,8973.0
2022-11-17 12:15:00,169.6,169.7,169.4,169.48,10434.0,159.7779,159.8721,159.5895,159.6649,10434.0
2022-11-17 12:20:00,169.5,169.59,169.37,169.56,8102.0,159.6837,159.7685,159.5612,159.7402,8102.0
2022-11-17 12:25:00,169.58,169.7,169.55,169.64,5126.0,159.7591,159.8721,159.7308,159.8156,5126.0
2022-11-17 12:30:00,169.63,169.75,169.55,169.57,4759.0,159.8062,159.9192,159.7308,159.7496,4759.0
2022-11-17 12:35:00,169.52,170.15,169.5,170.15,7122.0,159.7025,160.2961,159.6837,160.2961,7122.0
2022-11-17 12:40:00,170.24,170.73,170.24,170.73,17068.0,160.3808,160.8425,160.3808,160.8425,17068.0
2022-11-17 12:45:00,170.69,170.81,170.66,170.68,9373.0,160.8048,160.9178,160.7765,160.7954,9373.0
2022-11-17 12:50:00,170.72,171.55,170.68,171.46,20997.0,160.833,161.615,160.7954,161.5302,20997.0
2022-11-17 12:55:00,171.45,171.45,171.08,171.32,9937.0,161.5208,161.5208,161.1722,161.3983,9937.0
2022-11-17 13:00:00,171.31,171.35,171.16,171.18,4998.0,161.3889,161.4266,161.2476,161.2664,4998.0
2022-11-17 13:05:00,171.15,171.17,170.89,170.93,9671.0,161.2381,161.257,160.9932,161.0309,9671.0
2022-11-17 13:10:00,170.89,170.98,170.68,170.68,4318.0,160.9932,161.078,160.7954,160.7954,4318.0
2022-11-17 13:15:00,170.62,170.76,170.43,170.7,9865.0,160.7388,160.8707,160.5598,160.8142,9865.0
2022-11-17 13:20:00,170.7,170.8,170.63,170.73,8688.0,160.8142,160.9084,160.7483,160.8425,8688.0
2022-11-17 13:25:00,170.75,170.95,170.71,170.72,12692.0,160.8613,161.0497,160.8236,160.833,12692.0
2022-11-17 13:30:00,170.69,170.71,170.55,170.62,4053.0,160.8048,160.8236,160.6729,160.7388,4053.0
2022-11-17 13:35:00,170.66,170.87,170.63,170.76,5461.0,160.7765,160.9744,160.7483,160.8707,5461.0
2022-11-17 13:40:00,170.78,170.86,170.66,170.74,5765.0,160.8896,160.9649,160.7765,160.8519,5765.0
2022-11-17 13:45:00,170.69,170.69,170.4,170.44,3708.0,160.8048,160.8048,160.5316,160.5693,3708.0
2022-11-17 13:50:00,170.44,170.48,170.25,170.43,3870.0,160.5693,160.6069,160.3903,160.5598,3870.0
2022-11-17 13:55:00,170.43,170.78,170.35,170.68,6706.0,160.5598,160.8896,160.4845,160.7954,6706.0
2022-11-17 14:00:00,170.74,170.91,170.69,170.75,6509.0,160.8519,161.012,160.8048,160.8613,6509.0
2022-11-17 14:05:00,170.79,170.8,170.37,170.4,9489.0,160.899,160.9084,160.5033,160.5316,9489.0
2022-11-17 14:10:00,170.35,170.35,170.07,170.3,10981.0,160.4845,160.4845,160.2207,160.4374,10981.0
2022-11-17 14:15:00,170.29,170.29,169.99,170.06,9063.0,160.428,160.428,160.1453,160.2113,9063.0
2022-11-17 14:20:00,169.99,170.18,169.96,170.18,6914.0,160.1453,160.3243,160.1171,160.3243,6914.0
2022-11-17 14:25:00,170.18,170.34,170.17,170.24,5228.0,160.3243,160.4751,160.3149,160.3808,5228.0
2022-11-17 14:30:00,170.27,170.43,170.17,170.25,7162.0,160.4091,160.5598,160.3149,160.3903,7162.0
2022-11-17 14:35:00,170.21,170.21,170.05,170.11,5964.0,160.3526,160.3526,160.2018,160.2584,5964.0
2022-11-17 14:40:00,170.19,170.25,170.06,170.19,3890.0,160.3337,160.3903,160.2113,160.3337,3890.0
2022-11-17 14:45:00,170.18,170.36,169.9,170.3,9688.0,160.3243,160.4939,160.0605,160.4374,9688.0
2022-11-17 14:50:00,170.32,170.48,170.2,170.48,13150.0,160.4562,160.6069,160.3432,160.6069,13150.0
2022-11-17 14:55:00,170.48,170.59,170.45,170.5,6055.0,160.6069,160.7106,160.5787,160.6258,6055.0
2022-11-17 15:00:00,170.45,170.71,170.44,170.61,6281.0,160.5787,160.8236,160.5693,160.7294,6281.0
2022-11-17 15:05:00,170.59,170.74,170.42,170.42,5886.0,160.7106,160.8519,160.5504,160.5504,5886.0
2022-11-17 15:10:00,170.43,170.52,170.24,170.25,7778.0,160.5598,160.6446,160.3808,160.3903,7778.0
2022-11-17 15:15:00,170.23,170.31,170.1,170.27,5820.0,160.3714,160.4468,160.249,160.4091,5820.0
2022-11-17 15:20:00,170.3,170.36,170.16,170.25,6970.0,160.4374,160.4939,160.3055,160.3903,6970.0
2022-11-17 15:25:00,170.25,170.41,170.18,170.34,5255.0,160.3903,160.541,160.3243,160.4751,5255.0
2022-11-17 15:30:00,170.32,170.58,170.32,170.52,8064.0,160.4562,160.7012,160.4562,160.6446,8064.0
2022-11-17 15:35:00,170.51,170.66,170.45,170.65,11940.0,160.6352,160.7765,160.5787,160.7671,11940.0
2022-11-17 15:40:00,170.69,171.05,170.69,171.02,12075.0,160.8048,161.1439,160.8048,161.1157,12075.0
2022-11-17 15:45:00,171.01,171.41,170.97,171.32,19223.0,161.1063,161.4831,161.0686,161.3983,19223.0
2022-11-17 15:50:00,171.35,171.37,171.08,171.09,27331.0,161.4266,161.4454,161.1722,161.1816,27331.0
2022-11-17 15:55:00,171.04,171.64,170.91,171.5,56019.0,161.1345,161.6998,161.012,161.5679,56019.0
2022-11-18 09:30:00,174.0,174.46,173.38,173.72,57403.0,163.9231,164.3565,163.339,163.6593,57403.0
2022-11-18 09:35:00,173.66,173.86,172.77,173.8,14411.0,163.6028,163.7912,162.7643,163.7347,14411.0
2022-11-18 09:40:00,173.86,173.97,173.03,173.33,8329.0,163.7912,163.8948,163.0093,163.2919,8329.0
2022-11-18 09:45:00,173.24,173.4,172.69,172.99,6813.0,163.2071,163.3578,162.689,162.9716,6813.0
2022-11-18 09:50:00,173.09,173.14,172.5,172.81,9768.0,163.0658,163.1129,162.51,162.802,9768.0
2022-11-18 09:55:00,172.9,173.25,172.45,172.5,7491.0,162.8868,163.2165,162.4629,162.51,7491.0
2022-11-18 10:00:00,172.5,172.7,172.35,172.62,6944.0,162.51,162.6984,162.3686,162.623,6944.0
2022-11-18 10:05:00,172.63,172.67,172.1,172.23,4738.0,162.6324,162.6701,162.1331,162.2556,4738.0
2022-11-18 10:10:00,172.41,172.94,172.22,172.94,7472.0,162.4252,162.9245,162.2462,162.9245,7472.0
2022-11-18 10:15:00,172.88,173.12,172.75,172.76,5969.0,162.868,163.0941,162.7455,162.7549,5969.0
2022-11-18 10:20:00,172.85,173.2,172.75,173.09,7555.0,162.8397,163.1694,162.7455,163.0658,7555.0
2022-11-18 10:25:00,173.07,173.26,172.88,173.26,11412.0,163.047,163.2259,162.868,163.2259,11412.0
2022-11-18 10:30:00,173.18,173.53,173.11,173.28,6571.0,163.1506,163.4803,163.0846,163.2448,6571.0
2022-11-18 10:35:00,173.35,173.77,173.27,173.27,39286.0,163.3107,163.7064,163.2354,163.2354,39286.0
2022-11-18 10:40:00,173.18,173.5,172.93,172.97,38338.0,163.1506,163.452,162.9151,162.9527,38338.0
2022-11-18 10:45:00,172.97,173.11,172.75,172.81,28120.0,162.9527,163.0846,162.7455,162.802,28120.0
2022-11-18 10:50:00,172.77,173.05,172.67,173.04,4810.0,162.7643,163.0281,162.6701,163.0187,4810.0
2022-11-18 10:55:00,173.06,173.07,172.8,173.04,30467.0,163.0375,163.047,162.7926,163.0187,30467.0
2022-11-18 11:00:00,173.11,173.15,172.72,172.83,4373.0,163.0846,163.1223,162.7172,162.8209,4373.0
2022-11-18 11:05:00,172.81,172.96,172.73,172.8,4396.0,162.802,162.9433,162.7266,162.7926,4396.0
2022-11-18 11:10:00,172.86,173.1,172.77,173.1,7037.0,162.8491,163.0752,162.7643,163.0752,7037.0
2022-11-18 11:15:00,173.02,173.42,172.96,173.37,9379.0,162.9998,163.3767,162.9433,163.3296,9379.0
2022-11-18 11:20:00,173.34,173.48,173.2,173.28,9188.0,163.3013,163.4332,163.1694,163.2448,9188.0
2022-11-18 11:25:00,173.29,173.43,173.04,173.35,12127.0,163.2542,163.3861,163.0187,163.3107,12127.0
2022-11-18 11:30:00,173.33,173.73,173.33,173.53,14184.0,163.2919,163.6687,163.2919,163.4803,14184.0
2022-11-18 11:35:00,173.49,173.62,173.45,173.56,9626.0,163.4426,163.5651,163.4049,163.5086,9626.0
2022-11-18 11:40:00,173.55,173.59,173.36,173.52,9756.0,163.4992,163.5368,163.3202,163.4709,9756.0
2022-11-18 11:45:00,173.54,173.54,173.14,173.14,15355.0,163.4897,163.4897,163.1129,163.1129,15355.0
2022-11-18 11:50:00,173.15,173.35,172.98,173.35,12228.0,163.1223,163.3107,162.9622,163.3107,12228.0
2022-11-18 11:55:00,173.36,173.72,173.31,173.56,9160.0,163.3202,163.6593,163.2731,163.5086,9160.0
2022-11-18 12:00:00,173.48,173.83,173.46,173.7,11900.0,163.4332,163.7629,163.4144,163.6405,11900.0
2022-11-18 12:05:00,173.72,173.94,173.7,173.93,10318.0,163.6593,163.8666,163.6405,163.8571,10318.0
2022-11-18 12:10:00,173.93,174.04,173.73,173.87,7955.0,163.8571,163.9608,163.6687,163.8006,7955.0
2022-11-18 12:15:00,173.91,173.91,173.48,173.62,19138.0,163.8383,163.8383,163.4332,163.5651,19138.0
2022-11-18 12:20:00,173.62,173.68,173.39,173.45,9705.0,163.5651,163.6216,163.3484,163.4049,9705.0
2022-11-18 12:25:00,173.43,174.02,173.43,173.97,11344.0,163.3861,163.9419,163.3861,163.8948,11344.0
2022-11-18 12:30:00,173.95,174.08,173.84,174.0,6722.0,163.876,163.9985,163.7724,163.9231,6722.0
2022-11-18 12:35:00,174.05,174.46,174.0,174.46,7868.0,163.9702,164.3565,163.9231,164.3565,7868.0
2022-11-18 12:40:00,174.38,174.48,174.18,174.23,4937.0,164.2811,164.3753,164.0927,164.1398,4937.0
2022-11-18 12:45:00,174.2,174.32,173.98,174.16,6099.0,164.1115,164.2246,163.9043,164.0738,6099.0
2022-11-18 12:50:00,174.21,174.21,173.98,174.02,5306.0,164.1209,164.1209,163.9043,163.9419,5306.0
2022-11-18 12:55:00,173.96,174.24,173.91,174.11,15973.0,163.8854,164.1492,163.8383,164.0267,15973.0
2022-11-18 13:00:00,174.16,174.17,174.02,174.09,7660.0,164.0738,164.0832,163.9419,164.0079,7660.0
2022-11-18 13:05:00,174.12,174.47,173.92,174.45,11649.0,164.0361,164.3659,163.8477,164.347,11649.0
2022-11-18 13:10:00,174.4,174.4,174.23,174.26,9580.0,164.2999,164.2999,164.1398,164.168,9580.0
2022-11-18 13:15:00,174.25,174.3,173.7,173.73,13121.0,164.1586,164.2057,163.6405,163.6687,13121.0
2022-11-18 13:20:00,173.73,174.05,173.66,174.02,9700.0,163.6687,163.9702,163.6028,163.9419,9700.0
2022-11-18 13:25:00,174.07,174.2,173.82,174.2,8349.0,163.989,164.1115,163.7535,164.1115,8349.0
2022-11-18 13:30:00,174.22,174.22,173.89,174.01,5546.0,164.1304,164.1304,163.8195,163.9325,5546.0
2022-11-18 13:35:00,174.0,174.01,173.52,173.58,7551.0,163.9231,163.9325,163.4709,163.5274,7551.0
2022-11-18 13:40:00,173.64,173.66,173.39,173.44,4218.0,163.5839,163.6028,163.3484,163.3955,4218.0
2022-11-18 13:45:00,173.47,173.5,173.29,173.29,7133.0,163.4238,163.452,163.2542,163.2542,7133.0
2022-11-18 13:50:00,173.36,173.48,173.33,173.39,3274.0,163.3202,163.4332,163.2919,163.3484,3274.0
2022-11-18 13:55:00,173.33,173.84,173.3,173.78,6314.0,163.2919,163.7724,163.2636,163.7158,6314.0
2022-11-18 14:00:00,173.8,174.16,173.8,174.15,3811.0,163.7347,164.0738,163.7347,164.0644,3811.0
2022-11-18 14:05:00,174.19,174.24,174.11,174.13,3343.0,164.1021,164.1492,164.0267,164.0456,3343.0
2022-11-18 14:10:00,174.15,174.16,173.93,173.98,5121.0,164.0644,164.0738,163.8571,163.9043,5121.0
2022-11-18 14:15:00,174.0,174.05,173.92,174.01,7537.0,163.9231,163.9702,163.8477,163.9325,7537.0
2022-11-18 14:20:00,173.97,174.1,173.97,174.08,3571.0,163.8948,164.0173,163.8948,163.9985,3571.0
2022-11-18 14:25:00,174.09,174.2,174.0,174.0,12141.0,164.0079,164.1115,163.9231,163.9231,12141.0
2022-11-18 14:30:00,174.06,174.2,173.73,173.84,5642.0,163.9796,164.1115,163.6687,163.7724,5642.0
2022-11-18 14:35:00,173.85,173.87,173.64,173.76,3722.0,163.7818,163.8006,163.5839,163.697,3722.0
2022-11-18 14:40:00,173.74,173.85,173.68,173.77,12548.0,163.6781,163.7818,163.6216,163.7064,12548.0
2022-11-18 14:45:00,173.77,173.88,173.72,173.82,10275.0,163.7064,163.81,163.6593,163.7535,10275.0
2022-11-18 14:50:00,173.82,174.05,173.78,174.05,10065.0,163.7535,163.9702,163.7158,163.9702,10065.0
2022-11-18 14:55:00,174.0,174.1,173.9,174.09,20350.0,163.9231,164.0173,163.8289,164.0079,20350.0
2022-11-18 15:00:00,174.08,174.33,174.01,174.26,8096.0,163.9985,164.234,163.9325,164.168,8096.0
2022-11-18 15:05:00,174.28,174.39,174.18,174.35,5573.0,164.1869,164.2905,164.0927,164.2528,5573.0
2022-11-18 15:10:00,174.37,174.54,174.36,174.46,15646.0,164.2717,164.4318,164.2622,164.3565,15646.0
2022-11-18 15:15:00,174.47,174.67,174.39,174.63,22890.0,164.3659,164.5543,164.2905,164.5166,22890.0
2022-11-18 15:20:00,174.61,174.61,174.11,174.32,14963.0,164.4978,164.4978,164.0267,164.2246,14963.0
2022-11-18 15:25:00,174.38,174.87,174.36,174.84,7568.0,164.2811,164.7427,164.2622,164.7144,7568.0
2022-11-18 15:30:00,174.84,174.87,174.74,174.76,29272.0,164.7144,164.7427,164.6202,164.6391,29272.0
2022-11-18 15:35:00,174.79,174.88,174.78,174.85,25770.0,164.6673,164.7521,164.6579,164.7239,25770.0
2022-11-18 15:40:00,174.83,174.88,174.78,174.84,33224.0,164.705,164.7521,164.6579,164.7144,33224.0
2022-11-18 15:45:00,174.83,175.07,174.73,175.07,29447.0,164.705,164.9311,164.6108,164.9311,29447.0
2022-11-18 15:50:00,175.11,175.14,174.56,174.56,103669.0,164.9688,164.9971,164.4507,164.4507,103669.0
2022-11-18 15:55:00,174.56,174.84,174.51,174.76,123255.0,164.4507,164.7144,164.4036,164.6391,123255.0
2022-11-21 09:30:00,173.93,174.93,173.86,174.56,34239.0,163.8571,164.7992,163.7912,164.4507,34239.0
2022-11-21 09:35:00,174.57,174.62,173.83,174.0,16968.0,164.4601,164.5072,163.7629,163.9231,16968.0
2022-11-21 09:40:00,174.0,174.09,173.18,173.31,13909.0,163.9231,164.0079,163.1506,163.2731,13909.0
2022-11-21 09:45:00,173.24,174.25,173.23,174.08,14684.0,163.2071,164.1586,163.1977,163.9985,14684.0
2022-11-21 09:50:00,174.19,174.82,173.82,174.7,4283.0,164.1021,164.6956,163.7535,164.5826,4283.0
2022-11-21 09:55:00,174.58,174.94,174.51,174.62,4635.0,164.4695,164.8087,164.4036,164.5072,4635.0
2022-11-21 10:00:00,174.64,174.98,174.61,174.8,7541.0,164.526,164.8463,164.4978,164.6768,7541.0
2022-11-21 10:05:00,174.73,174.9,174.33,174.34,8979.0,164.6108,164.771,164.234,164.2434,8979.0
2022-11-21 10:10:00,174.39,174.85,174.39,174.67,5526.0,164.2905,164.7239,164.2905,164.5543,5526.0
2022-11-21 10:15:00,174.72,175.16,174.53,174.63,15797.0,164.6014,165.0159,164.4224,164.5166,15797.0
2022-11-21 10:20:00,174.55,174.65,174.07,174.39,16922.0,164.4412,164.5354,163.989,164.2905,16922.0
2022-11-21 10:25:00,174.5,174.75,174.33,174.55,12599.0,164.3941,164.6297,164.234,164.4412,12599.0
2022-11-21 10:30:00,174.55,174.63,174.39,174.56,8404.0,164.4412,164.5166,164.2905,164.4507,8404.0
2022-11-21 10:35:00,174.52,174.64,174.32,174.32,9219.0,164.413,164.526,164.2246,164.2246,9219.0
2022-11-21 10:40:00,174.28,174.28,173.8,173.91,8143.0,164.1869,164.1869,163.7347,163.8383,8143.0
2022-11-21 10:45:00,173.86,173.9,173.69,173.86,3968.0,163.7912,163.8289,163.631,163.7912,3968.0
2022-11-21 10:50:00,173.8,173.9,173.62,173.68,5129.0,163.7347,163.8289,163.5651,163.6216,5129.0
2022-11-21 10:55:00,173.72,174.42,173.72,174.37,12543.0,163.6593,164.3188,163.6593,164.2717,12543.0
2022-11-21 11:00:00,174.38,174.46,174.0,174.01,4232.0,164.2811,164.3565,163.9231,163.9325,4232.0
2022-11-21 11:05:00,174.09,174.24,174.03,174.18,5132.0,164.0079,164.1492,163.9514,164.0927,5132.0
2022-11-21 11:10:00,174.22,174.3,173.92,174.05,11082.0,164.1304,164.2057,163.8477,163.9702,11082.0
2022-11-21 11:15:00,174.06,174.51,174.0,174.24,19941.0,163.9796,164.4036,163.9231,164.1492,19941.0
2022-11-21 11:20:00,174.25,174.62,174.22,174.62,6481.0,164.1586,164.5072,164.1304,164.5072,6481.0
2022-11-21 11:25:00,174.6,174.66,174.36,174.44,7471.0,164.4883,164.5449,164.2622,164.3376,7471.0
2022-11-21 11:30:00,174.4,174.43,173.83,173.86,8790.0,164.2999,164.3282,163.7629,163.7912,8790.0
2022-11-21 11:35:00,173.91,174.11,173.83,173.83,6575.0,163.8383,164.0267,163.7629,163.7629,6575.0
2022-11-21 11:40:00,173.93,174.02,173.78,173.91,5942.0,163.8571,163.9419,163.7158,163.8383,5942.0
2022-11-21 11:45:00,173.9,174.3,173.9,174.23,7526.0,163.8289,164.2057,163.8289,164.1398,7526.0
2022-11-21 11:50:00,174.24,174.42,174.15,174.23,15730.0,164.1492,164.3188,164.0644,164.1398,15730.0
2022-11-21 11:55:00,174.17,174.23,173.41,173.42,27991.0,164.0832,164.1398,163.3673,163.3767,27991.0
2022-11-21 12:00:00,173.54,173.81,173.39,173.44,16588.0,163.4897,163.7441,163.3484,163.3955,16588.0
2022-11-21 12:05:00,173.43,173.56,173.28,173.39,11708.0,163.3861,163.5086,163.2448,163.3484,11708.0
2022-11-21 12:10:00,173.4,173.55,173.33,173.36,4793.0,163.3578,163.4992,163.2919,163.3202,4793.0
2022-11-21 12:15:00,173.37,173.44,173.05,173.05,5582.0,163.3296,163.3955,163.0281,163.0281,5582.0
2022-11-21 12:20:00,173.03,173.31,173.02,173.11,5070.0,163.0093,163.2731,162.9998,163.0846,5070.0
2022-11-21 12:25:00,173.16,173.23,173.11,173.22,4208.0,163.1317,163.1977,163.0846,163.1883,4208.0
2022-11-21 12:30:00,173.23,173.51,173.19,173.45,6954.0,163.1977,163.4615,163.16,163.4049,6954.0
2022-11-21 12:35:00,173.4,173.63,173.25,173.46,3400.0,163.3578,163.5745,163.2165,163.4144,3400.0
2022-11-21 12:40:00,173.5,173.79,173.48,173.78,3901.0,163.452,163.7253,163.4332,163.7158,3901.0
2022-11-21 12:45:00,173.84,173.84,173.7,173.75,3578.0,163.7724,163.7724,163.6405,163.6876,3578.0
2022-11-21 12:50:00,173.72,173.87,173.7,173.87,5817.0,163.6593,163.8006,163.6405,163.8006,5817.0
2022-11-21 12:55:00,173.88,174.03,173.74,173.74,2433.0,163.81,163.9514,163.6781,163.6781,2433.0
2022-11-21 13:00:00,173.78,173.87,173.72,173.75,5250.0,163.7158,163.8006,163.6593,163.6876,5250.0
2022-11-21 13:05:00,173.73,173.9,173.72,173.81,4353.0,163.6687,163.8289,163.6593,163.7441,4353.0
2022-11-21 13:10:00,173.84,173.99,173.82,173.91,6058.0,163.7724,163.9137,163.7535,163.8383,6058.0
2022-11-21 13:15:00,173.84,173.94,173.71,173.77,6285.0,163.7724,163.8666,163.6499,163.7064,6285.0
2022-11-21 13:20:00,173.86,173.86,173.45,173.5,7037.0,163.7912,163.7912,163.4049,163.452,7037.0
2022-11-21 13:25:00,173.54,173.67,173.45,173.59,8335.0,163.4897,163.6122,163.4049,163.5368,8335.0
2022-11-21 13:30:00,173.57,173.7,173.53,173.7,7360.0,163.518,163.6405,163.4803,163.6405,7360.0
2022-11-21 13:35:00,173.76,173.8,173.56,173.72,12731.0,163.697,163.7347,163.5086,163.6593,12731.0
2022-11-21 13:40:00,173.78,173.78,173.53,173.67,5957.0,163.7158,163.7158,163.4803,163.6122,5957.0
2022-11-21 13:45:00,173.58,173.72,173.52,173.66,6435.0,163.5274,163.6593,163.4709,163.6028,6435.0
2022-11-21 13:50:00,173.57,173.7,173.5,173.53,6809.0,163.518,163.6405,163.452,163.4803,6809.0
2022-11-21 13:55:00,173.53,173.63,173.33,173.38,4455.0,163.4803,163.5745,163.2919,163.339,4455.0
2022-11-21 14:00:00,173.39,173.6,173.38,173.47,2746.0,163.3484,163.5463,163.339,163.4238,2746.0
2022-11-21 14:05:00,173.47,173.53,173.35,173.35,5099.0,163.4238,163.4803,163.3107,163.3107,5099.0
2022-11-21 14:10:00,173.37,173.37,173.17,173.27,13015.0,163.3296,163.3296,163.1412,163.2354,13015.0
2022-11-21 14:15:00,173.25,173.26,173.1,173.14,7906.0,163.2165,163.2259,163.0752,163.1129,7906.0
2022-11-21 14:20:00,173.14,173.14,172.87,172.91,5754.0,163.1129,163.1129,162.8585,162.8962,5754.0
2022-11-21 14:25:00,172.93,173.25,172.93,173.16,10965.0,162.9151,163.2165,162.9151,163.1317,10965.0
2022-11-21 14:30:00,173.18,173.26,173.17,173.21,3278.0,163.1506,163.2259,163.1412,163.1788,3278.0
2022-11-21 14:35:00,173.18,173.23,173.07,173.22,7075.0,163.1506,163.1977,163.047,163.1883,7075.0
2022-11-21 14:40:00,173.3,173.53,173.28,173.29,4820.0,163.2636,163.4803,163.2448,163.2542,4820.0
2022-11-21 14:45:00,173.33,173.41,173.27,173.35,4072.0,163.2919,163.3673,163.2354,163.3107,4072.0
2022-11-21 14:50:00,173.35,173.67,173.35,173.58,4063.0,163.3107,163.6122,163.3107,163.5274,4063.0
2022-11-21 14:55:00,173.63,173.63,173.51,173.51,3889.0,163.5745,163.5745,163.4615,163.4615,3889.0
2022-11-21 15:00:00,173.51,173.51,173.27,173.41,14031.0,163.4615,163.4615,163.2354,163.3673,14031.0
2022-11-21 15:05:00,173.41,173.44,173.2,173.34,6200.0,163.3673,163.3955,163.1694,163.3013,6200.0
2022-11-21 15:10:00,173.36,173.42,173.25,173.4,3838.0,163.3202,163.3767,163.2165,163.3578,3838.0
2022-11-21 15:15:00,173.41,173.58,173.36,173.44,7159.0,163.3673,163.5274,163.3202,163.3955,7159.0
2022-11-21 15:20:00,173.45,173.5,173.1,173.16,13782.0,163.4049,163.452,163.0752,163.1317,13782.0
2022-11-21 15:25:00,173.13,173.17,172.98,173.11,19031.0,163.1035,163.1412,162.9622,163.0846,19031.0
2022-11-21 15:30:00,173.14,173.27,173.04,173.08,18476.0,163.1129,163.2354,163.0187,163.0564,18476.0
2022-11-21 15:35:00,173.08,173.29,172.98,173.18,15650.0,163.0564,163.2542,162.9622,163.1506,15650.0
2022-11-21 15:40:00,173.22,173.25,173.11,173.18,12694.0,163.1883,163.2165,163.0846,163.1506,12694.0
2022-11-21 15:45:00,173.17,173.68,173.16,173.67,14384.0,163.1412,163.6216,163.1317,163.6122,14384.0
2022-11-21 15:50:00,173.67,173.82,173.58,173.64,18793.0,163.6122,163.7535,163.5274,163.5839,18793.0
2022-11-21 15:55:00,173.59,173.8,173.41,173.76,48959.0,163.5368,163.7347,163.3673,163.697,48959.0
2022-11-22 09:30:00,174.91,175.89,174.85,175.68,30476.0,164.7804,165.7036,164.7239,165.5058,30476.0
2022-11-22 09:35:00,175.8,175.81,174.97,175.12,10276.0,165.6188,165.6283,164.8369,164.9782,10276.0
2022-11-22 09:40:00,174.99,175.61,174.55,175.61,11969.0,164.8558,165.4399,164.4412,165.4399,11969.0
2022-11-22 09:45:00,175.58,176.04,175.38,175.9,14705.0,165.4116,165.8449,165.2232,165.7131,14705.0
2022-11-22 09:50:00,175.81,176.02,175.61,175.75,4252.0,165.6283,165.8261,165.4399,165.5717,4252.0
2022-11-22 09:55:00,175.61,175.88,175.6,175.64,5446.0,165.4399,165.6942,165.4304,165.4681,5446.0
2022-11-22 10:00:00,175.72,176.6,175.72,176.47,14866.0,165.5435,166.3725,165.5435,166.25,14866.0
2022-11-22 10:05:00,176.54,176.66,176.32,176.32,5636.0,166.316,166.429,166.1087,166.1087,5636.0
2022-11-22 10:10:00,176.35,176.75,176.35,176.68,5512.0,166.137,166.5138,166.137,166.4479,5512.0
2022-11-22 10:15:00,176.72,176.78,176.38,176.45,15686.0,166.4856,166.5421,166.1653,166.2312,15686.0
2022-11-22 10:20:00,176.55,176.73,176.48,176.55,5285.0,166.3254,166.495,166.2595,166.3254,5285.0
2022-11-22 10:25:00,176.56,176.86,176.5,176.71,4862.0,166.3348,166.6175,166.2783,166.4761,4862.0
2022-11-22 10:30:00,176.74,176.8,176.3,176.3,8884.0,166.5044,166.5609,166.0899,166.0899,8884.0
2022-11-22 10:35:00,176.37,176.37,176.06,176.06,8387.0,166.1558,166.1558,165.8638,165.8638,8387.0
2022-11-22 10:40:00,176.12,176.34,176.06,176.28,5950.0,165.9203,166.1276,165.8638,166.0711,5950.0
2022-11-22 10:45:00,176.29,176.31,176.06,176.23,5209.0,166.0805,166.0993,165.8638,166.0239,5209.0
2022-11-22 10:50:00,176.42,176.45,176.13,176.19,3918.0,166.2029,166.2312,165.9297,165.9863,3918.0
2022-11-22 10:55:00,176.29,176.34,176.07,176.25,4489.0,166.0805,166.1276,165.8732,166.0428,4489.0
2022-11-22 11:00:00,176.34,176.34,175.89,175.96,3718.0,166.1276,166.1276,165.7036,165.7696,3718.0
2022-11-22 11:05:00,175.96,176.07,175.92,175.95,5149.0,165.7696,165.8732,165.7319,165.7602,5149.0
2022-11-22 11:10:00,175.99,176.15,175.86,175.88,3553.0,165.7978,165.9486,165.6754,165.6942,3553.0
2022-11-22 11:15:00,175.71,175.72,175.36,175.64,4966.0,165.5341,165.5435,165.2043,165.4681,4966.0
2022-11-22 11:20:00,175.64,175.93,175.52,175.91,23987.0,165.4681,165.7413,165.3551,165.7225,23987.0
2022-11-22 11:25:00,175.84,176.06,175.73,175.73,13669.0,165.6565,165.8638,165.5529,165.5529,13669.0
2022-11-22 11:30:00,175.75,175.75,175.5,175.72,8302.0,165.5717,165.5717,165.3362,165.5435,8302.0
2022-11-22 11:35:00,175.69,175.87,175.44,175.83,12131.0,165.5152,165.6848,165.2797,165.6471,12131.0
2022-11-22 11:40:00,175.89,176.35,175.88,176.29,6051.0,165.7036,166.137,165.6942,166.0805,6051.0
2022-11-22 11:45:00,176.23,176.23,176.04,176.18,1400.0,166.0239,166.0239,165.8449,165.9768,1400.0
2022-11-22 11:50:00,176.08,176.24,176.03,176.15,3584.0,165.8826,166.0334,165.8355,165.9486,3584.0
2022-11-22 11:55:00,176.3,176.48,176.27,176.34,3897.0,166.0899,166.2595,166.0616,166.1276,3897.0
2022-11-22 12:00:00,176.39,176.5,176.35,176.49,4992.0,166.1747,166.2783,166.137,166.2689,4992.0
2022-11-22 12:05:00,176.4,176.47,176.2,176.27,4771.0,166.1841,166.25,165.9957,166.0616,4771.0
2022-11-22 12:10:00,176.37,176.39,176.2,176.2,2119.0,166.1558,166.1747,165.9957,165.9957,2119.0
2022-11-22 12:15:00,176.23,176.43,176.23,176.37,2728.0,166.0239,166.2124,166.0239,166.1558,2728.0
2022-11-22 12:20:00,176.43,176.43,176.25,176.25,6424.0,166.2124,166.2124,166.0428,166.0428,6424.0
2022-11-22 12:25:00,176.23,176.42,176.18,176.36,4998.0,166.0239,166.2029,165.9768,166.1464,4998.0
2022-11-22 12:30:00,176.36,176.37,176.13,176.22,4751.0,166.1464,166.1558,165.9297,166.0145,4751.0
2022-11-22 12:35:00,176.22,176.3,175.92,176.19,9601.0,166.0145,166.0899,165.7319,165.9863,9601.0
2022-11-22 12:40:00,176.2,176.39,176.11,176.39,10400.0,165.9957,166.1747,165.9109,166.1747,10400.0
2022-11-22 12:45:00,176.37,176.42,176.25,176.25,6976.0,166.1558,166.2029,166.0428,166.0428,6976.0
2022-11-22 12:50:00,176.26,176.41,176.21,176.36,10319.0,166.0522,166.1935,166.0051,166.1464,10319.0
2022-11-22 12:55:00,176.32,176.48,176.32,176.44,3270.0,166.1087,166.2595,166.1087,166.2218,3270.0
2022-11-22 13:00:00,176.44,176.44,176.12,176.18,3071.0,166.2218,166.2218,165.9203,165.9768,3071.0
2022-11-22 13:05:00,175.99,176.01,175.76,175.98,4103.0,165.7978,165.8167,165.5812,165.7884,4103.0
2022-11-22 13:10:00,176.08,176.2,176.01,176.1,5056.0,165.8826,165.9957,165.8167,165.9015,5056.0
2022-11-22 13:15:00,176.13,176.22,176.07,176.19,5966.0,165.9297,166.0145,165.8732,165.9863,5966.0
2022-11-22 13:20:00,176.2,176.26,176.09,176.09,5862.0,165.9957,166.0522,165.8921,165.8921,5862.0
2022-11-22 13:25:00,176.09,176.1,175.88,175.99,4413.0,165.8921,165.9015,165.6942,165.7978,4413.0
2022-11-22 13:30:00,175.99,176.06,175.88,175.99,2906.0,165.7978,165.8638,165.6942,165.7978,2906.0
2022-11-22 13:35:00,176.04,176.04,175.87,175.87,1425.0,165.8449,165.8449,165.6848,165.6848,1425.0
2022-11-22 13:40:00,175.87,175.91,175.75,175.78,3837.0,165.6848,165.7225,165.5717,165.6,3837.0
2022-11-22 13:45:00,175.8,176.0,175.77,175.93,6695.0,165.6188,165.8073,165.5906,165.7413,6695.0
2022-11-22 13:50:00,176.04,176.32,176.04,176.18,2700.0,165.8449,166.1087,165.8449,165.9768,2700.0
2022-11-22 13:55:00,176.22,176.25,176.06,176.2,3223.0,166.0145,166.0428,165.8638,165.9957,3223.0
2022-11-22 14:00:00,176.2,176.33,176.06,176.07,3339.0,165.9957,166.1182,165.8638,165.8732,3339.0
2022-11-22 14:05:00,176.04,176.05,175.87,175.87,4289.0,165.8449,165.8544,165.6848,165.6848,4289.0
2022-11-22 14:10:00,175.84,175.93,175.81,175.93,2099.0,165.6565,165.7413,165.6283,165.7413,2099.0
2022-11-22 14:15:00,175.86,175.99,175.81,175.94,3715.0,165.6754,165.7978,165.6283,165.7507,3715.0
2022-11-22 14:20:00,175.97,176.09,175.95,176.06,5176.0,165.779,165.8921,165.7602,165.8638,5176.0
2022-11-22 14:25:00,176.07,176.23,176.03,176.23,2305.0,165.8732,166.0239,165.8355,166.0239,2305.0
2022-11-22 14:30:00,176.2,176.23,175.94,175.94,6484.0,165.9957,166.0239,165.7507,165.7507,6484.0
2022-11-22 14:35:00,175.88,176.14,175.81,176.06,4670.0,165.6942,165.9392,165.6283,165.8638,4670.0
2022-11-22 14:40:00,176.06,176.11,175.5,175.52,9956.0,165.8638,165.9109,165.3362,165.3551,9956.0
2022-11-22 14:45:00,175.56,175.73,175.56,175.67,5324.0,165.3927,165.5529,165.3927,165.4964,5324.0
2022-11-22 14:50:00,175.71,175.76,175.55,175.73,3730.0,165.5341,165.5812,165.3833,165.5529,3730.0
2022-11-22 14:55:00,175.72,175.77,175.65,175.71,5008.0,165.5435,165.5906,165.4775,165.5341,5008.0
2022-11-22 15:00:00,175.66,175.81,175.63,175.78,12585.0,165.487,165.6283,165.4587,165.6,12585.0
2022-11-22 15:05:00,175.75,175.79,175.63,175.65,7157.0,165.5717,165.6094,165.4587,165.4775,7157.0
2022-11-22 15:10:00,175.66,175.69,175.55,175.56,4335.0,165.487,165.5152,165.3833,165.3927,4335.0
2022-11-22 15:15:00,175.56,175.71,175.56,175.67,5124.0,165.3927,165.5341,165.3927,165.4964,5124.0
2022-11-22 15:20:00,175.71,176.0,175.71,175.93,10052.0,165.5341,165.8073,165.5341,165.7413,10052.0
2022-11-22 15:25:00,175.91,175.92,175.79,175.8,6015.0,165.7225,165.7319,165.6094,165.6188,6015.0
2022-11-22 15:30:00,175.82,175.86,175.68,175.77,13766.0,165.6377,165.6754,165.5058,165.5906,13766.0
2022-11-22 15:35:00,175.75,175.76,175.62,175.7,14339.0,165.5717,165.5812,165.4493,165.5246,14339.0
2022-11-22 15:40:00,175.69,175.82,175.69,175.79,14011.0,165.5152,165.6377,165.5152,165.6094,14011.0
2022-11-22 15:45:00,175.76,176.08,175.7,175.88,35407.0,165.5812,165.8826,165.5246,165.6942,35407.0
2022-11-22 15:50:00,175.95,176.04,175.68,175.69,32470.0,165.7602,165.8449,165.5058,165.5152,32470.0
2022-11-22 15:55:00,175.65,175.93,175.59,175.67,93735.0,165.4775,165.7413,165.421,165.4964,93735.0
2022-11-23 09:30:00,175.81,176.89,175.81,176.56,20761.0,165.6283,166.6457,165.6283,166.3348,20761.0
2022-11-23 09:35:00,176.56,176.58,176.04,176.2,10509.0,166.3348,166.3537,165.8449,165.9957,10509.0
2022-11-23 09:40:00,176.2,176.48,175.67,175.68,13998.0,165.9957,166.2595,165.4964,165.5058,13998.0
2022-11-23 09:45:00,175.85,176.42,175.75,176.1,9836.0,165.666,166.2029,165.5717,165.9015,9836.0
2022-11-23 09:50:00,176.33,176.68,176.05,176.67,8023.0,166.1182,166.4479,165.8544,166.4385,8023.0
2022-11-23 09:55:00,176.51,176.53,176.11,176.22,8154.0,166.2877,166.3066,165.9109,166.0145,8154.0
2022-11-23 10:00:00,176.33,176.33,175.72,175.8,11099.0,166.1182,166.1182,165.5435,165.6188,11099.0
2022-11-23 10:05:00,175.96,176.22,175.82,175.97,6906.0,165.7696,166.0145,165.6377,165.779,6906.0
2022-11-23 10:10:00,175.92,176.12,175.83,176.03,6188.0,165.7319,165.9203,165.6471,165.8355,6188.0
2022-11-23 10:15:00,176.01,176.03,175.47,175.47,7213.0,165.8167,165.8355,165.308,165.308,7213.0
2022-11-23 10:20:00,175.49,175.94,175.49,175.94,6817.0,165.3268,165.7507,165.3268,165.7507,6817.0
2022-11-23 10:25:00,175.95,176.1,175.84,176.0,4963.0,165.7602,165.9015,165.6565,165.8073,4963.0
2022-11-23 10:30:00,176.01,176.31,176.01,176.24,5996.0,165.8167,166.0993,165.8167,166.0334,5996.0
2022-11-23 10:35:00,176.24,176.24,175.96,176.05,11804.0,166.0334,166.0334,165.7696,165.8544,11804.0
2022-11-23 10:40:00,176.05,176.42,176.05,176.26,8830.0,165.8544,166.2029,165.8544,166.0522,8830.0
2022-11-23 10:45:00,176.3,176.39,176.19,176.35,5040.0,166.0899,166.1747,165.9863,166.137,5040.0
2022-11-23 10:50:00,176.33,176.38,176.22,176.33,11706.0,166.1182,166.1653,166.0145,166.1182,11706.0
2022-11-23 10:55:00,176.44,176.64,176.4,176.64,5464.0,166.2218,166.4102,166.1841,166.4102,5464.0
2022-11-23 11:00:00,176.73,176.84,176.57,176.63,16991.0,166.495,166.5986,166.3443,166.4008,16991.0
2022-11-23 11:05:00,176.59,176.71,176.53,176.6,15875.0,166.3631,166.4761,166.3066,166.3725,15875.0
2022-11-23 11:10:00,176.58,176.61,176.26,176.26,9898.0,166.3537,166.3819,166.0522,166.0522,9898.0
2022-11-23 11:15:00,176.34,176.38,176.08,176.2,12068.0,166.1276,166.1653,165.8826,165.9957,12068.0
2022-11-23 11:20:00,176.18,176.4,176.18,176.31,3661.0,165.9768,166.1841,165.9768,166.0993,3661.0
2022-11-23 11:25:00,176.34,176.53,176.33,176.39,12131.0,166.1276,166.3066,166.1182,166.1747,12131.0
2022-11-23 11:30:00,176.39,176.4,176.16,176.4,6150.0,166.1747,166.1841,165.958,166.1841,6150.0
2022-11-23 11:35:00,176.25,176.51,176.25,176.42,3304.0,166.0428,166.2877,166.0428,166.2029,3304.0
2022-11-23 11:40:00,176.45,176.55,176.3,176.51,8328.0,166.2312,166.3254,166.0899,166.2877,8328.0
2022-11-23 11:45:00,176.47,176.47,176.07,176.07,5785.0,166.25,166.25,165.8732,165.8732,5785.0
2022-11-23 11:50:00,176.04,176.08,175.43,175.43,7757.0,165.8449,165.8826,165.2703,165.2703,7757.0
2022-11-23 11:55:00,175.42,175.6,175.28,175.51,3863.0,165.2609,165.4304,165.129,165.3456,3863.0
2022-11-23 12:00:00,175.5,175.65,175.46,175.49,5129.0,165.3362,165.4775,165.2985,165.3268,5129.0
2022-11-23 12:05:00,175.56,175.76,175.53,175.76,6429.0,165.3927,165.5812,165.3645,165.5812,6429.0
2022-11-23 12:10:00,175.72,175.92,175.7,175.88,7257.0,165.5435,165.7319,165.5246,165.6942,7257.0
2022-11-23 12:15:00,175.91,176.16,175.89,176.05,10695.0,165.7225,165.958,165.7036,165.8544,10695.0
2022-11-23 12:20:00,176.14,176.42,176.14,176.33,3235.0,165.9392,166.2029,165.9392,166.1182,3235.0
2022-11-23 12:25:00,176.39,176.43,176.28,176.3,6277.0,166.1747,166.2124,166.0711,166.0899,6277.0
2022-11-23 12:30:00,176.39,176.39,176.17,176.27,5573.0,166.1747,166.1747,165.9674,166.0616,5573.0
2022-11-23 12:35:00,176.39,176.39,176.07,176.22,3750.0,166.1747,166.1747,165.8732,166.0145,3750.0
2022-11-23 12:40:00,176.22,176.22,175.87,175.9,7081.0,166.0145,166.0145,165.6848,165.7131,7081.0
2022-11-23 12:45:00,175.9,175.95,175.85,175.89,3127.0,165.7131,165.7602,165.666,165.7036,3127.0
2022-11-23 12:50:00,175.95,176.0,175.74,175.75,3730.0,165.7602,165.8073,165.5623,165.5717,3730.0
2022-11-23 12:55:00,175.78,175.78,175.27,175.68,18140.0,165.6,165.6,165.1195,165.5058,18140.0
2022-11-23 13:00:00,175.65,175.75,175.55,175.65,6167.0,165.4775,165.5717,165.3833,165.4775,6167.0
2022-11-23 13:05:00,175.65,175.74,175.54,175.58,5403.0,165.4775,165.5623,165.3739,165.4116,5403.0
2022-11-23 13:10:00,175.53,175.66,175.53,175.55,6161.0,165.3645,165.487,165.3645,165.3833,6161.0
2022-11-23 13:15:00,175.53,175.75,175.53,175.75,3550.0,165.3645,165.5717,165.3645,165.5717,3550.0
2022-11-23 13:20:00,175.82,176.13,175.82,176.12,4183.0,165.6377,165.9297,165.6377,165.9203,4183.0
2022-11-23 13:25:00,176.08,176.16,175.95,175.99,6686.0,165.8826,165.958,165.7602,165.7978,6686.0
2022-11-23 13:30:00,176.01,176.21,176.0,176.18,7430.0,165.8167,166.0051,165.8073,165.9768,7430.0
2022-11-23 13:35:00,176.2,176.23,176.09,176.13,7507.0,165.9957,166.0239,165.8921,165.9297,7507.0
2022-11-23 13:40:00,176.13,176.16,176.01,176.06,11973.0,165.9297,165.958,165.8167,165.8638,11973.0
2022-11-23 13:45:00,176.09,176.19,176.08,176.14,7145.0,165.8921,165.9863,165.8826,165.9392,7145.0
2022-11-23 13:50:00,176.12,176.12,176.01,176.02,7755.0,165.9203,165.9203,165.8167,165.8261,7755.0
2022-11-23 13:55:00,176.03,176.1,176.01,176.06,8243.0,165.8355,165.9015,165.8167,165.8638,8243.0
2022-11-23 14:00:00,176.06,176.66,175.75,176.65,18934.0,165.8638,166.429,165.5717,166.4196,18934.0
2022-11-23 14:05:00,176.64,176.64,176.37,176.55,5104.0,166.4102,166.4102,166.1558,166.3254,5104.0
2022-11-23 14:10:00,176.54,176.57,176.15,176.48,9630.0,166.316,166.3443,165.9486,166.2595,9630.0
2022-11-23 14:15:00,176.57,176.66,176.19,176.24,6074.0,166.3443,166.429,165.9863,166.0334,6074.0
2022-11-23 14:20:00,176.36,176.47,176.24,176.3,9301.0,166.1464,166.25,166.0334,166.0899,9301.0
2022-11-23 14:25:00,176.4,176.59,176.35,176.36,7821.0,166.1841,166.3631,166.137,166.1464,7821.0
2022-11-23 14:30:00,176.27,176.27,176.0,176.0,8541.0,166.0616,166.0616,165.8073,165.8073,8541.0
2022-11-23 14:35:00,175.96,175.96,175.73,175.8,12150.0,165.7696,165.7696,165.5529,165.6188,12150.0
2022-11-23 14:40:00,175.84,175.9,175.78,175.89,8855.0,165.6565,165.7131,165.6,165.7036,8855.0
2022-11-23 14:45:00,175.89,176.37,175.87,176.26,19716.0,165.7036,166.1558,165.6848,166.0522,19716.0
2022-11-23 14:50:00,176.19,176.28,176.07,176.11,14830.0,165.9863,166.0711,165.8732,165.9109,14830.0
2022-11-23 14:55:00,176.1,176.21,176.07,176.1,6412.0,165.9015,166.0051,165.8732,165.9015,6412.0
2022-11-23 15:00:00,176.07,176.15,175.92,176.08,6284.0,165.8732,165.9486,165.7319,165.8826,6284.0
2022-11-23 15:05:00,176.1,176.32,176.1,176.32,6280.0,165.9015,166.1087,165.9015,166.1087,6280.0
2022-11-23 15:10:00,176.25,176.32,176.11,176.32,8589.0,166.0428,166.1087,165.9109,166.1087,8589.0
2022-11-23 15:15:00,176.32,176.69,176.32,176.66,9249.0,166.1087,166.4573,166.1087,166.429,9249.0
2022-11-23 15:20:00,176.66,176.68,176.43,176.61,8113.0,166.429,166.4479,166.2124,166.3819,8113.0
2022-11-23 15:25:00,176.56,176.67,176.49,176.56,8937.0,166.3348,166.4385,166.2689,166.3348,8937.0
2022-11-23 15:30:00,176.55,176.6,176.41,176.55,9498.0,166.3254,166.3725,166.1935,166.3254,9498.0
2022-11-23 15:35:00,176.59,176.82,176.48,176.82,11574.0,166.3631,166.5798,166.2595,166.5798,11574.0
2022-11-23 15:40:00,176.84,176.85,176.73,176.79,15532.0,166.5986,166.608,166.495,166.5515,15532.0
2022-11-23 15:45:00,176.79,176.8,176.51,176.63,18797.0,166.5515,166.5609,166.2877,166.4008,18797.0
2022-11-23 15:50:00,176.65,176.86,176.58,176.65,25396.0,166.4196,166.6175,166.3537,166.4196,25396.0
2022-11-23 15:55:00,176.6,176.61,176.15,176.44,95081.0,166.3725,166.3819,165.9486,166.2218,95081.0
2022-11-25 09:30:00,177.25,177.77,176.38,177.05,21651.0,166.9849,167.4748,166.1653,166.7965,21651.0
2022-11-25 09:35:00,177.23,177.39,176.94,176.99,9071.0,166.966,167.1168,166.6928,166.7399,9071.0
2022-11-25 09:40:00,176.89,176.92,176.6,176.92,1871.0,166.6457,166.674,166.3725,166.674,1871.0
2022-11-25 09:45:00,176.72,177.21,176.5,176.65,5345.0,166.4856,166.9472,166.2783,166.4196,5345.0
2022-11-25 09:50:00,176.65,176.85,176.49,176.64,5677.0,166.4196,166.608,166.2689,166.4102,5677.0
2022-11-25 09:55:00,176.63,176.79,176.63,176.76,2259.0,166.4008,166.5515,166.4008,166.5233,2259.0
2022-11-25 10:00:00,176.81,176.81,176.55,176.55,5558.0,166.5704,166.5704,166.3254,166.3254,5558.0
2022-11-25 10:05:00,176.63,176.64,176.39,176.45,5048.0,166.4008,166.4102,166.1747,166.2312,5048.0
2022-11-25 10:10:00,176.29,176.4,176.04,176.18,3948.0,166.0805,166.1841,165.8449,165.9768,3948.0
2022-11-25 10:15:00,176.05,176.49,176.01,176.37,9478.0,165.8544,166.2689,165.8167,166.1558,9478.0
2022-11-25 10:20:00,176.45,176.53,176.27,176.34,4667.0,166.2312,166.3066,166.0616,166.1276,4667.0
2022-11-25 10:25:00,176.32,176.46,176.17,176.4,16019.0,166.1087,166.2406,165.9674,166.1841,16019.0
2022-11-25 10:30:00,176.33,176.48,176.26,176.4,4519.0,166.1182,166.2595,166.0522,166.1841,4519.0
2022-11-25 10:35:00,176.42,176.56,176.32,176.55,9170.0,166.2029,166.3348,166.1087,166.3254,9170.0
2022-11-25 10:40:00,176.49,176.49,176.13,176.21,4121.0,166.2689,166.2689,165.9297,166.0051,4121.0
2022-11-25 10:45:00,176.14,176.5,176.05,176.38,3175.0,165.9392,166.2783,165.8544,166.1653,3175.0
2022-11-25 10:50:00,176.45,176.45,176.25,176.25,3851.0,166.2312,166.2312,166.0428,166.0428,3851.0
2022-11-25 10:55:00,176.29,176.52,176.29,176.48,4531.0,166.0805,166.2972,166.0805,166.2595,4531.0
2022-11-25 11:00:00,176.41,176.54,176.38,176.48,5927.0,166.1935,166.316,166.1653,166.2595,5927.0
2022-11-25 11:05:00,176.54,176.67,176.45,176.62,2807.0,166.316,166.4385,166.2312,166.3914,2807.0
2022-11-25 11:10:00,176.65,176.65,176.55,176.56,3621.0,166.4196,166.4196,166.3254,166.3348,3621.0
2022-11-25 11:15:00,176.53,176.63,176.4,176.48,9872.0,166.3066,166.4008,166.1841,166.2595,9872.0
2022-11-25 11:20:00,176.46,176.82,176.45,176.76,6030.0,166.2406,166.5798,166.2312,166.5233,6030.0
2022-11-25 11:25:00,176.77,176.78,176.54,176.54,4525.0,166.5327,166.5421,166.316,166.316,4525.0
2022-11-25 11:30:00,176.54,176.83,176.43,176.79,6836.0,166.316,166.5892,166.2124,166.5515,6836.0
2022-11-25 11:35:00,176.79,177.06,176.7,177.02,5517.0,166.5515,166.8059,166.4667,166.7682,5517.0
2022-11-25 11:40:00,176.89,176.89,176.77,176.82,1900.0,166.6457,166.6457,166.5327,166.5798,1900.0
2022-11-25 11:45:00,176.84,176.98,176.84,176.9,2323.0,166.5986,166.7305,166.5986,166.6551,2323.0
2022-11-25 11:50:00,176.92,177.0,176.85,176.85,3834.0,166.674,166.7494,166.608,166.608,3834.0
2022-11-25 11:55:00,176.83,176.83,176.67,176.68,3900.0,166.5892,166.5892,166.4385,166.4479,3900.0
2022-11-25 12:00:00,176.73,176.74,176.37,176.44,6890.0,166.495,166.5044,166.1558,166.2218,6890.0
2022-11-25 12:05:00,176.39,176.61,176.37,176.59,7085.0,166.1747,166.3819,166.1558,166.3631,7085.0
2022-11-25 12:10:00,176.59,176.59,176.42,176.42,4301.0,166.3631,166.3631,166.2029,166.2029,4301.0
2022-11-25 12:15:00,176.43,176.59,176.39,176.58,5491.0,166.2124,166.3631,166.1747,166.3537,5491.0
2022-11-25 12:20:00,176.56,176.58,176.45,176.51,1503.0,166.3348,166.3537,166.2312,166.2877,1503.0
2022-11-25 12:25:00,176.53,176.64,176.49,176.64,3477.0,166.3066,166.4102,166.2689,166.4102,3477.0
2022-11-25 12:30:00,176.61,176.61,176.41,176.48,10499.0,166.3819,166.3819,166.1935,166.2595,10499.0
2022-11-25 12:35:00,176.42,176.61,176.42,176.61,5348.0,166.2029,166.3819,166.2029,166.3819,5348.0
2022-11-25 12:40:00,176.64,176.75,176.62,176.64,2916.0,166.4102,166.5138,166.3914,166.4102,2916.0
2022-11-25 12:45:00,176.64,176.7,176.44,176.55,13154.0,166.4102,166.4667,166.2218,166.3254,13154.0
2022-11-25 12:50:00,176.6,176.8,176.58,176.71,7311.0,166.3725,166.5609,166.3537,166.4761,7311.0
2022-11-25 12:55:00,176.67,176.78,176.58,176.61,18327.0,166.4385,166.5421,166.3537,166.3819,18327.0
2022-11-28 09:30:00,175.75,176.24,175.02,175.55,26949.0,165.5717,166.0334,164.884,165.3833,26949.0
2022-11-28 09:35:00,175.56,176.12,175.5,176.04,13512.0,165.3927,165.9203,165.3362,165.8449,13512.0
2022-11-28 09:40:00,176.05,176.08,175.6,176.0,14237.0,165.8544,165.8826,165.4304,165.8073,14237.0
2022-11-28 09:45:00,176.0,176.07,175.73,175.95,12405.0,165.8073,165.8732,165.5529,165.7602,12405.0
2022-11-28 09:50:00,175.93,175.97,175.36,175.4,15633.0,165.7413,165.779,165.2043,165.242,15633.0
2022-11-28 09:55:00,175.36,175.54,175.21,175.49,12549.0,165.2043,165.3739,165.063,165.3268,12549.0
2022-11-28 10:00:00,175.53,175.96,175.44,175.89,6598.0,165.3645,165.7696,165.2797,165.7036,6598.0
2022-11-28 10:05:00,175.94,176.17,175.73,176.05,9284.0,165.7507,165.9674,165.5529,165.8544,9284.0
2022-11-28 10:10:00,176.1,176.11,175.65,175.83,15346.0,165.9015,165.9109,165.4775,165.6471,15346.0
2022-11-28 10:15:00,175.75,176.1,175.75,176.09,12218.0,165.5717,165.9015,165.5717,165.8921,12218.0
2022-11-28 10:20:00,176.05,176.21,175.8,175.92,17106.0,165.8544,166.0051,165.6188,165.7319,17106.0
2022-11-28 10:25:00,175.92,175.92,175.51,175.75,9600.0,165.7319,165.7319,165.3456,165.5717,9600.0
2022-11-28 10:30:00,175.67,175.67,175.35,175.36,18675.0,165.4964,165.4964,165.1949,165.2043,18675.0
2022-11-28 10:35:00,175.4,175.5,175.26,175.26,9851.0,165.242,165.3362,165.1101,165.1101,9851.0
2022-11-28 10:40:00,175.26,175.46,175.18,175.37,8021.0,165.1101,165.2985,165.0348,165.2138,8021.0
2022-11-28 10:45:00,175.37,175.48,175.25,175.39,6150.0,165.2138,165.3174,165.1007,165.2326,6150.0
2022-11-28 10:50:00,175.35,175.36,175.22,175.32,3830.0,165.1949,165.2043,165.0724,165.1666,3830.0
2022-11-28 10:55:00,175.26,175.35,175.14,175.2,20535.0,165.1101,165.1949,164.9971,165.0536,20535.0
2022-11-28 11:00:00,175.2,175.29,175.0,175.0,9042.0,165.0536,165.1384,164.8652,164.8652,9042.0
2022-11-28 11:05:00,175.1,175.17,174.78,174.84,9003.0,164.9594,165.0253,164.6579,164.7144,9003.0
2022-11-28 11:10:00,174.83,174.94,174.76,174.83,5666.0,164.705,164.8087,164.6391,164.705,5666.0
2022-11-28 11:15:00,174.8,174.87,174.61,174.73,10652.0,164.6768,164.7427,164.4978,164.6108,10652.0
2022-11-28 11:20:00,174.64,174.75,174.07,174.12,26309.0,164.526,164.6297,163.989,164.0361,26309.0
2022-11-28 11:25:00,174.12,174.44,174.12,174.44,14603.0,164.0361,164.3376,164.0361,164.3376,14603.0
2022-11-28 11:30:00,174.43,174.68,174.43,174.68,7973.0,164.3282,164.5637,164.3282,164.5637,7973.0
2022-11-28 11:35:00,174.64,174.91,174.63,174.79,6486.0,164.526,164.7804,164.5166,164.6673,6486.0
2022-11-28 11:40:00,174.76,174.9,174.68,174.75,8278.0,164.6391,164.771,164.5637,164.6297,8278.0
2022-11-28 11:45:00,174.77,174.85,174.64,174.77,9587.0,164.6485,164.7239,164.526,164.6485,9587.0
2022-11-28 11:50:00,174.76,174.89,174.72,174.89,4195.0,164.6391,164.7615,164.6014,164.7615,4195.0
2022-11-28 11:55:00,174.89,175.11,174.89,175.09,6701.0,164.7615,164.9688,164.7615,164.95,6701.0
2022-11-28 12:00:00,175.05,175.2,174.32,174.7,14512.0,164.9123,165.0536,164.2246,164.5826,14512.0
2022-11-28 12:05:00,174.92,175.1,174.72,174.72,6616.0,164.7898,164.9594,164.6014,164.6014,6616.0
2022-11-28 12:10:00,174.67,174.71,174.45,174.47,9941.0,164.5543,164.592,164.347,164.3659,9941.0
2022-11-28 12:15:00,174.49,174.9,174.45,174.81,6991.0,164.3847,164.771,164.347,164.6862,6991.0
2022-11-28 12:20:00,174.93,174.93,174.75,174.78,2008.0,164.7992,164.7992,164.6297,164.6579,2008.0
2022-11-28 12:25:00,174.81,174.85,174.8,174.82,3993.0,164.6862,164.7239,164.6768,164.6956,3993.0
2022-11-28 12:30:00,174.78,174.94,174.66,174.66,12203.0,164.6579,164.8087,164.5449,164.5449,12203.0
2022-11-28 12:35:00,174.68,174.87,174.68,174.78,5211.0,164.5637,164.7427,164.5637,164.6579,5211.0
2022-11-28 12:40:00,174.78,174.82,174.66,174.68,5762.0,164.6579,164.6956,164.5449,164.5637,5762.0
2022-11-28 12:45:00,174.65,174.67,174.39,174.43,5714.0,164.5354,164.5543,164.2905,164.3282,5714.0
2022-11-28 12:50:00,174.45,174.48,174.11,174.12,14699.0,164.347,164.3753,164.0267,164.0361,14699.0
2022-11-28 12:55:00,174.12,174.28,174.09,174.09,6243.0,164.0361,164.1869,164.0079,164.0079,6243.0
2022-11-28 13:00:00,174.13,174.29,174.13,174.28,7659.0,164.0456,164.1963,164.0456,164.1869,7659.0
2022-11-28 13:05:00,174.27,174.28,174.17,174.23,3114.0,164.1775,164.1869,164.0832,164.1398,3114.0
2022-11-28 13:10:00,174.29,174.3,174.08,174.3,6646.0,164.1963,164.2057,163.9985,164.2057,6646.0
2022-11-28 13:15:00,174.29,174.32,174.21,174.28,8316.0,164.1963,164.2246,164.1209,164.1869,8316.0
2022-11-28 13:20:00,174.28,174.38,174.16,174.17,5039.0,164.1869,164.2811,164.0738,164.0832,5039.0
2022-11-28 13:25:00,174.14,174.23,174.08,174.18,8376.0,164.055,164.1398,163.9985,164.0927,8376.0
2022-11-28 13:30:00,174.15,174.23,173.89,173.97,8408.0,164.0644,164.1398,163.8195,163.8948,8408.0
2022-11-28 13:35:00,173.91,173.98,173.81,173.81,7736.0,163.8383,163.9043,163.7441,163.7441,7736.0
2022-11-28 13:40:00,173.81,173.92,173.81,173.81,7951.0,163.7441,163.8477,163.7441,163.7441,7951.0
2022-11-28 13:45:00,173.84,173.89,173.48,173.49,7766.0,163.7724,163.8195,163.4332,163.4426,7766.0
2022-11-28 13:50:00,173.55,173.55,173.16,173.2,9288.0,163.4992,163.4992,163.1317,163.1694,9288.0
2022-11-28 13:55:00,173.25,173.26,173.05,173.24,4640.0,163.2165,163.2259,163.0281,163.2071,4640.0
2022-11-28 14:00:00,173.29,173.39,173.25,173.33,8422.0,163.2542,163.3484,163.2165,163.2919,8422.0
2022-11-28 14:05:00,173.31,173.46,173.31,173.46,3068.0,163.2731,163.4144,163.2731,163.4144,3068.0
2022-11-28 14:10:00,173.44,173.47,173.38,173.41,6471.0,163.3955,163.4238,163.339,163.3673,6471.0
2022-11-28 14:15:00,173.38,173.64,173.37,173.45,9865.0,163.339,163.5839,163.3296,163.4049,9865.0
2022-11-28 14:20:00,173.44,173.44,173.21,173.28,5396.0,163.3955,163.3955,163.1788,163.2448,5396.0
2022-11-28 14:25:00,173.28,173.28,173.1,173.14,3739.0,163.2448,163.2448,163.0752,163.1129,3739.0
2022-11-28 14:30:00,173.1,173.2,173.03,173.05,6251.0,163.0752,163.1694,163.0093,163.0281,6251.0
2022-11-28 14:35:00,173.01,173.05,172.85,172.88,14887.0,162.9904,163.0281,162.8397,162.868,14887.0
2022-11-28 14:40:00,172.87,172.91,172.63,172.64,35216.0,162.8585,162.8962,162.6324,162.6419,35216.0
2022-11-28 14:45:00,172.67,172.89,172.65,172.76,14830.0,162.6701,162.8774,162.6513,162.7549,14830.0
2022-11-28 14:50:00,172.76,173.09,172.68,173.09,9667.0,162.7549,163.0658,162.6795,163.0658,9667.0
2022-11-28 14:55:00,173.14,173.14,172.51,172.57,13056.0,163.1129,163.1129,162.5194,162.5759,13056.0
2022-11-28 15:00:00,172.58,172.69,172.47,172.63,12403.0,162.5853,162.689,162.4817,162.6324,12403.0
2022-11-28 15:05:00,172.63,172.63,172.45,172.46,9891.0,162.6324,162.6324,162.4629,162.4723,9891.0
2022-11-28 15:10:00,172.46,172.47,172.09,172.09,13707.0,162.4723,162.4817,162.1237,162.1237,13707.0
2022-11-28 15:15:00,172.09,172.16,171.89,172.14,14956.0,162.1237,162.1897,161.9353,162.1708,14956.0
2022-11-28 15:20:00,172.14,172.49,172.13,172.33,11024.0,162.1708,162.5005,162.1614,162.3498,11024.0
2022-11-28 15:25:00,172.25,172.68,172.25,172.62,19138.0,162.2744,162.6795,162.2744,162.623,19138.0
2022-11-28 15:30:00,172.6,172.88,172.47,172.79,18276.0,162.6042,162.868,162.4817,162.7832,18276.0
2022-11-28 15:35:00,172.79,172.94,172.73,172.88,18635.0,162.7832,162.9245,162.7266,162.868,18635.0
2022-11-28 15:40:00,172.87,173.16,172.87,173.05,25502.0,162.8585,163.1317,162.8585,163.0281,25502.0
2022-11-28 15:45:00,173.01,173.16,172.9,172.97,22479.0,162.9904,163.1317,162.8868,162.9527,22479.0
2022-11-28 15:50:00,172.9,173.19,172.84,172.94,45536.0,162.8868,163.16,162.8303,162.9245,45536.0
2022-11-28 15:55:00,172.94,173.62,172.92,173.13,171731.0,162.9245,163.5651,162.9056,163.1035,171731.0
2022-11-29 09:30:00,174.74,175.9,174.32,175.77,27663.0,164.6202,165.7131,164.2246,165.5906,27663.0
2022-11-29 09:35:00,175.7,176.31,175.7,176.3,17545.0,165.5246,166.0993,165.5246,166.0899,17545.0
2022-11-29 09:40:00,176.18,176.86,176.0,176.05,42658.0,165.9768,166.6175,165.8073,165.8544,42658.0
2022-11-29 09:45:00,175.94,176.64,175.76,176.28,9301.0,165.7507,166.4102,165.5812,166.0711,9301.0
2022-11-29 09:50:00,176.25,176.5,175.86,175.92,18371.0,166.0428,166.2783,165.6754,165.7319,18371.0
2022-11-29 09:55:00,175.94,175.95,175.57,175.75,9673.0,165.7507,165.7602,165.4022,165.5717,9673.0
2022-11-29 10:00:00,175.84,176.2,175.74,175.74,11803.0,165.6565,165.9957,165.5623,165.5623,11803.0
2022-11-29 10:05:00,175.74,175.99,175.52,175.8,9650.0,165.5623,165.7978,165.3551,165.6188,9650.0
2022-11-29 10:10:00,175.84,175.89,175.6,175.77,6379.0,165.6565,165.7036,165.4304,165.5906,6379.0
2022-11-29 10:15:00,175.8,176.19,175.72,175.92,11750.0,165.6188,165.9863,165.5435,165.7319,11750.0
2022-11-29 10:20:00,176.03,176.03,175.56,175.56,4309.0,165.8355,165.8355,165.3927,165.3927,4309.0
2022-11-29 10:25:00,175.78,176.41,175.74,176.31,16455.0,165.6,166.1935,165.5623,166.0993,16455.0
2022-11-29 10:30:00,176.34,176.71,176.28,176.61,17401.0,166.1276,166.4761,166.0711,166.3819,17401.0
2022-11-29 10:35:00,176.64,176.92,176.48,176.91,11794.0,166.4102,166.674,166.2595,166.6646,11794.0
2022-11-29 10:40:00,176.91,176.96,176.82,176.83,4708.0,166.6646,166.7117,166.5798,166.5892,4708.0
2022-11-29 10:45:00,176.87,176.96,176.78,176.86,5537.0,166.6269,166.7117,166.5421,166.6175,5537.0
2022-11-29 10:50:00,176.85,177.24,176.85,177.11,12862.0,166.608,166.9755,166.608,166.853,12862.0
2022-11-29 10:55:00,177.16,177.42,177.07,177.07,11324.0,166.9001,167.145,166.8153,166.8153,11324.0
2022-11-29 11:00:00,177.1,177.25,176.23,176.35,8880.0,166.8436,166.9849,166.0239,166.137,8880.0
2022-11-29 11:05:00,176.3,176.36,175.82,175.87,12539.0,166.0899,166.1464,165.6377,165.6848,12539.0
2022-11-29 11:10:00,175.87,176.51,175.87,176.51,12890.0,165.6848,166.2877,165.6848,166.2877,12890.0
2022-11-29 11:15:00,176.49,176.6,176.37,176.46,12846.0,166.2689,166.3725,166.1558,166.2406,12846.0
2022-11-29 11:20:00,176.41,176.44,176.03,176.03,7999.0,166.1935,166.2218,165.8355,165.8355,7999.0
2022-11-29 11:25:00,176.01,176.11,175.77,175.8,6442.0,165.8167,165.9109,165.5906,165.6188,6442.0
2022-11-29 11:30:00,175.75,175.86,175.56,175.84,8295.0,165.5717,165.6754,165.3927,165.6565,8295.0
2022-11-29 11:35:00,175.77,176.01,175.67,176.01,6107.0,165.5906,165.8167,165.4964,165.8167,6107.0
2022-11-29 11:40:00,176.09,176.29,175.89,176.18,4646.0,165.8921,166.0805,165.7036,165.9768,4646.0
2022-11-29 11:45:00,176.16,176.47,176.16,176.41,4402.0,165.958,166.25,165.958,166.1935,4402.0
2022-11-29 11:50:00,176.36,176.46,176.29,176.41,8800.0,166.1464,166.2406,166.0805,166.1935,8800.0
2022-11-29 11:55:00,176.39,176.51,176.31,176.48,6455.0,166.1747,166.2877,166.0993,166.2595,6455.0
2022-11-29 12:00:00,176.51,176.55,176.24,176.38,4868.0,166.2877,166.3254,166.0334,166.1653,4868.0
2022-11-29 12:05:00,176.38,176.61,176.38,176.59,5934.0,166.1653,166.3819,166.1653,166.3631,5934.0
2022-11-29 12:10:00,176.61,176.74,176.52,176.72,4090.0,166.3819,166.5044,166.2972,166.4856,4090.0
2022-11-29 12:15:00,176.68,176.75,176.54,176.75,7697.0,166.4479,166.5138,166.316,166.5138,7697.0
2022-11-29 12:20:00,176.72,176.79,176.56,176.65,6695.0,166.4856,166.5515,166.3348,166.4196,6695.0
2022-11-29 12:25:00,176.68,176.75,176.52,176.75,8599.0,166.4479,166.5138,166.2972,166.5138,8599.0
2022-11-29 12:30:00,176.78,176.97,176.73,176.85,7994.0,166.5421,166.7211,166.495,166.608,7994.0
2022-11-29 12:35:00,176.83,177.17,176.67,177.15,6247.0,166.5892,166.9095,166.4385,166.8907,6247.0
2022-11-29 12:40:00,177.15,177.65,177.13,177.48,24238.0,166.8907,167.3617,166.8718,167.2016,24238.0
2022-11-29 12:45:00,177.47,177.53,177.3,177.52,6999.0,167.1921,167.2487,167.032,167.2392,6999.0
2022-11-29 12:50:00,177.58,177.79,177.49,177.63,12999.0,167.2958,167.4936,167.211,167.3429,12999.0
2022-11-29 12:55:00,177.67,177.87,177.54,177.73,14460.0,167.3806,167.569,167.2581,167.4371,14460.0
2022-11-29 13:00:00,177.72,177.79,177.51,177.57,10735.0,167.4277,167.4936,167.2298,167.2863,10735.0
2022-11-29 13:05:00,177.59,177.71,177.51,177.51,10246.0,167.3052,167.4182,167.2298,167.2298,10246.0
2022-11-29 13:10:00,177.54,177.82,177.48,177.78,5906.0,167.2581,167.5219,167.2016,167.4842,5906.0
2022-11-29 13:15:00,177.92,177.92,177.55,177.69,8074.0,167.6161,167.6161,167.2675,167.3994,8074.0
2022-11-29 13:20:00,177.7,177.79,177.53,177.67,14538.0,167.4088,167.4936,167.2487,167.3806,14538.0
2022-11-29 13:25:00,177.66,177.66,177.25,177.25,9852.0,167.3711,167.3711,166.9849,166.9849,9852.0
2022-11-29 13:30:00,177.22,177.27,176.96,177.22,9824.0,166.9566,167.0037,166.7117,166.9566,9824.0
2022-11-29 13:35:00,177.22,177.63,177.22,177.63,5782.0,166.9566,167.3429,166.9566,167.3429,5782.0
2022-11-29 13:40:00,177.61,177.67,177.4,177.66,5974.0,167.324,167.3806,167.1262,167.3711,5974.0
2022-11-29 13:45:00,177.59,177.83,177.59,177.69,3591.0,167.3052,167.5313,167.3052,167.3994,3591.0
2022-11-29 13:50:00,177.7,177.88,177.56,177.88,7042.0,167.4088,167.5784,167.2769,167.5784,7042.0
2022-11-29 13:55:00,177.87,178.1,177.79,177.97,14443.0,167.569,167.7856,167.4936,167.6632,14443.0
2022-11-29 14:00:00,178.03,178.44,178.02,178.3,13452.0,167.7197,168.106,167.7103,167.9741,13452.0
2022-11-29 14:05:00,178.3,178.45,178.26,178.45,5175.0,167.9741,168.1154,167.9364,168.1154,5175.0
2022-11-29 14:10:00,178.37,178.4,178.06,178.15,11862.0,168.04,168.0683,167.748,167.8328,11862.0
2022-11-29 14:15:00,178.15,178.18,178.02,178.15,4500.0,167.8328,167.861,167.7103,167.8328,4500.0
2022-11-29 14:20:00,178.17,178.23,178.02,178.02,3968.0,167.8516,167.9081,167.7103,167.7103,3968.0
2022-11-29 14:25:00,177.98,178.1,177.72,177.75,4963.0,167.6726,167.7856,167.4277,167.4559,4963.0
2022-11-29 14:30:00,177.67,177.81,177.58,177.81,3858.0,167.3806,167.5124,167.2958,167.5124,3858.0
2022-11-29 14:35:00,177.78,177.95,177.67,177.8,6945.0,167.4842,167.6443,167.3806,167.503,6945.0
2022-11-29 14:40:00,177.78,177.79,177.58,177.63,6338.0,167.4842,167.4936,167.2958,167.3429,6338.0
2022-11-29 14:45:00,177.63,177.7,177.54,177.59,7490.0,167.3429,167.4088,167.2581,167.3052,7490.0
2022-11-29 14:50:00,177.59,177.79,177.59,177.75,4350.0,167.3052,167.4936,167.3052,167.4559,4350.0
2022-11-29 14:55:00,177.7,177.9,177.6,177.9,10470.0,167.4088,167.5972,167.3146,167.5972,10470.0
2022-11-29 15:00:00,177.86,177.98,177.8,177.89,3844.0,167.5595,167.6726,167.503,167.5878,3844.0
2022-11-29 15:05:00,177.9,178.0,177.82,177.87,8199.0,167.5972,167.6914,167.5219,167.569,8199.0
2022-11-29 15:10:00,177.9,177.96,177.79,177.96,4564.0,167.5972,167.6538,167.4936,167.6538,4564.0
2022-11-29 15:15:00,177.96,178.12,177.88,177.96,18240.0,167.6538,167.8045,167.5784,167.6538,18240.0
2022-11-29 15:20:00,177.93,178.11,177.86,177.9,9439.0,167.6255,167.7951,167.5595,167.5972,9439.0
2022-11-29 15:25:00,177.86,178.0,177.86,177.94,12811.0,167.5595,167.6914,167.5595,167.6349,12811.0
2022-11-29 15:30:00,177.94,178.29,177.94,178.29,18125.0,167.6349,167.9646,167.6349,167.9646,18125.0
2022-11-29 15:35:00,178.32,178.39,177.86,178.0,22027.0,167.9929,168.0589,167.5595,167.6914,22027.0
2022-11-29 15:40:00,178.0,178.16,177.78,177.8,23661.0,167.6914,167.8422,167.4842,167.503,23661.0
2022-11-29 15:45:00,177.78,177.87,177.51,177.86,38266.0,167.4842,167.569,167.2298,167.5595,38266.0
2022-11-29 15:50:00,177.85,177.85,177.61,177.8,37684.0,167.5501,167.5501,167.324,167.503,37684.0
2022-11-29 15:55:00,177.81,178.05,177.78,178.01,103266.0,167.5124,167.7385,167.4842,167.7009,103266.0
2022-11-30 09:30:00,177.02,178.5,177.02,178.14,38853.0,166.7682,168.1625,166.7682,167.8233,38853.0
2022-11-30 09:35:00,178.2,178.3,177.38,177.38,8312.0,167.8799,167.9741,167.1073,167.1073,8312.0
2022-11-30 09:40:00,177.36,177.56,176.75,177.04,27050.0,167.0885,167.2769,166.5138,166.787,27050.0
2022-11-30 09:45:00,177.23,177.33,176.93,177.19,15213.0,166.966,167.0602,166.6834,166.9283,15213.0
2022-11-30 09:50:00,177.22,177.71,177.21,177.53,8561.0,166.9566,167.4182,166.9472,167.2487,8561.0
2022-11-30 09:55:00,177.71,177.94,177.64,177.66,7825.0,167.4182,167.6349,167.3523,167.3711,7825.0
2022-11-30 10:00:00,177.85,178.01,177.5,177.68,11598.0,167.5501,167.7009,167.2204,167.39,11598.0
2022-11-30 10:05:00,177.86,178.15,177.77,178.15,8282.0,167.5595,167.8328,167.4748,167.8328,8282.0
2022-11-30 10:10:00,178.21,178.26,177.93,177.93,9053.0,167.8893,167.9364,167.6255,167.6255,9053.0
2022-11-30 10:15:00,177.96,177.96,177.39,177.4,14863.0,167.6538,167.6538,167.1168,167.1262,14863.0
2022-11-30 10:20:00,177.46,177.48,177.23,177.24,8932.0,167.1827,167.2016,166.966,166.9755,8932.0
2022-11-30 10:25:00,177.22,177.66,177.22,177.66,9384.0,166.9566,167.3711,166.9566,167.3711,9384.0
2022-11-30 10:30:00,177.65,177.91,177.65,177.8,10810.0,167.3617,167.6067,167.3617,167.503,10810.0
2022-11-30 10:35:00,177.77,178.08,177.76,178.08,7208.0,167.4748,167.7668,167.4653,167.7668,7208.0
2022-11-30 10:40:00,178.11,178.39,178.11,178.15,8254.0,167.7951,168.0589,167.7951,167.8328,8254.0
2022-11-30 10:45:00,178.19,178.2,177.99,178.07,6364.0,167.8704,167.8799,167.682,167.7574,6364.0
2022-11-30 10:50:00,178.07,178.32,178.03,178.27,10815.0,167.7574,167.9929,167.7197,167.9458,10815.0
2022-11-30 10:55:00,178.28,178.59,178.18,178.31,23794.0,167.9552,168.2473,167.861,167.9835,23794.0
2022-11-30 11:00:00,178.42,178.67,178.04,178.11,9274.0,168.0871,168.3226,167.7291,167.7951,9274.0
2022-11-30 11:05:00,178.04,178.74,178.04,178.51,11479.0,167.7291,168.3886,167.7291,168.1719,11479.0
2022-11-30 11:10:00,178.55,179.0,178.44,178.99,12562.0,168.2096,168.6335,168.106,168.6241,12562.0
2022-11-30 11:15:00,179.04,179.28,179.04,179.22,10259.0,168.6712,168.8973,168.6712,168.8408,10259.0
2022-11-30 11:20:00,179.17,179.33,179.09,179.23,17738.0,168.7937,168.9444,168.7183,168.8502,17738.0
2022-11-30 11:25:00,179.24,179.45,179.2,179.29,16049.0,168.8596,169.0575,168.8219,168.9067,16049.0
2022-11-30 11:30:00,179.29,179.56,179.29,179.53,22718.0,168.9067,169.1611,168.9067,169.1328,22718.0
2022-11-30 11:35:00,179.52,179.52,178.92,179.09,30727.0,169.1234,169.1234,168.5582,168.7183,30727.0
2022-11-30 11:40:00,179.01,179.32,178.9,179.32,8196.0,168.6429,168.935,168.5393,168.935,8196.0
2022-11-30 11:45:00,179.31,179.45,179.25,179.31,4843.0,168.9256,169.0575,168.869,168.9256,4843.0
2022-11-30 11:50:00,179.34,179.35,178.76,178.77,8770.0,168.9538,168.9633,168.4074,168.4168,8770.0
2022-11-30 11:55:00,178.82,179.0,178.66,178.92,15564.0,168.464,168.6335,168.3132,168.5582,15564.0
2022-11-30 12:00:00,178.92,179.03,178.71,178.85,7659.0,168.5582,168.6618,168.3603,168.4922,7659.0
2022-11-30 12:05:00,178.86,178.87,178.51,178.55,7800.0,168.5016,168.5111,168.1719,168.2096,7800.0
2022-11-30 12:10:00,178.68,178.68,178.36,178.39,5333.0,168.3321,168.3321,168.0306,168.0589,5333.0
2022-11-30 12:15:00,178.39,178.39,177.98,178.07,7444.0,168.0589,168.0589,167.6726,167.7574,7444.0
2022-11-30 12:20:00,178.05,178.08,177.8,178.03,11433.0,167.7385,167.7668,167.503,167.7197,11433.0
2022-11-30 12:25:00,178.06,178.46,178.06,178.41,23782.0,167.748,168.1248,167.748,168.0777,23782.0
2022-11-30 12:30:00,178.44,178.49,178.09,178.19,12748.0,168.106,168.1531,167.7762,167.8704,12748.0
2022-11-30 12:35:00,178.19,178.46,178.17,178.28,13905.0,167.8704,168.1248,167.8516,167.9552,13905.0
2022-11-30 12:40:00,178.22,178.46,178.16,178.39,3876.0,167.8987,168.1248,167.8422,168.0589,3876.0
2022-11-30 12:45:00,178.39,178.41,178.11,178.29,4931.0,168.0589,168.0777,167.7951,167.9646,4931.0
2022-11-30 12:50:00,178.31,178.32,178.14,178.14,5953.0,167.9835,167.9929,167.8233,167.8233,5953.0
2022-11-30 12:55:00,178.17,178.17,177.83,177.86,5731.0,167.8516,167.8516,167.5313,167.5595,5731.0
2022-11-30 13:00:00,177.77,177.97,177.77,177.94,6694.0,167.4748,167.6632,167.4748,167.6349,6694.0
2022-11-30 13:05:00,177.98,178.15,177.98,178.14,3834.0,167.6726,167.8328,167.6726,167.8233,3834.0
2022-11-30 13:10:00,178.12,178.14,178.0,178.08,6433.0,167.8045,167.8233,167.6914,167.7668,6433.0
2022-11-30 13:15:00,178.12,178.2,177.96,177.96,2824.0,167.8045,167.8799,167.6538,167.6538,2824.0
2022-11-30 13:20:00,177.99,177.99,177.87,177.9,4515.0,167.682,167.682,167.569,167.5972,4515.0
2022-11-30 13:25:00,177.9,178.48,177.9,178.18,22861.0,167.5972,168.1436,167.5972,167.861,22861.0
2022-11-30 13:30:00,178.25,179.36,178.16,178.97,20099.0,167.927,168.9727,167.8422,168.6053,20099.0
2022-11-30 13:35:00,179.0,179.8,178.8,179.52,16375.0,168.6335,169.3872,168.4451,169.1234,16375.0
2022-11-30 13:40:00,179.56,179.88,179.4,179.6,18148.0,169.1611,169.4626,169.0104,169.1988,18148.0
2022-11-30 13:45:00,179.76,179.85,179.19,179.7,13833.0,169.3495,169.4343,168.8125,169.293,13833.0
2022-11-30 13:50:00,179.69,179.93,179.63,179.93,5188.0,169.2836,169.5097,169.227,169.5097,5188.0
2022-11-30 13:55:00,179.95,180.74,179.95,180.74,23734.0,169.5285,170.2728,169.5285,170.2728,23734.0
2022-11-30 14:00:00,180.59,181.14,180.56,180.81,10822.0,170.1314,170.6496,170.1032,170.3387,10822.0
2022-11-30 14:05:00,181.01,181.28,180.84,181.03,10110.0,170.5271,170.7815,170.367,170.546,10110.0
2022-11-30 14:10:00,181.05,181.39,180.98,181.38,13120.0,170.5648,170.8851,170.4989,170.8757,13120.0
2022-11-30 14:15:00,181.37,182.25,181.37,182.21,21541.0,170.8663,171.6953,170.8663,171.6576,21541.0
2022-11-30 14:20:00,182.15,182.47,181.95,182.45,16245.0,171.6011,171.9026,171.4127,171.8837,16245.0
2022-11-30 14:25:00,182.37,182.53,182.27,182.44,10700.0,171.8084,171.9591,171.7141,171.8743,10700.0
2022-11-30 14:30:00,182.43,182.43,181.99,182.09,17445.0,171.8649,171.8649,171.4504,171.5446,17445.0
2022-11-30 14:35:00,181.96,182.18,181.63,181.67,13202.0,171.4221,171.6294,171.1112,171.1489,13202.0
2022-11-30 14:40:00,181.71,181.78,180.89,181.03,16106.0,171.1866,171.2525,170.4141,170.546,16106.0
2022-11-30 14:45:00,181.09,181.56,181.09,181.56,11612.0,170.6025,171.0453,170.6025,171.0453,11612.0
2022-11-30 14:50:00,181.6,181.94,181.57,181.74,8153.0,171.083,171.4033,171.0547,171.2148,8153.0
2022-11-30 14:55:00,181.75,182.13,181.74,182.03,8457.0,171.2243,171.5823,171.2148,171.488,8457.0
2022-11-30 15:00:00,182.13,182.45,182.07,182.28,7730.0,171.5823,171.8837,171.5257,171.7236,7730.0
2022-11-30 15:05:00,182.29,182.53,182.14,182.32,15597.0,171.733,171.9591,171.5917,171.7613,15597.0
2022-11-30 15:10:00,182.32,182.59,182.32,182.51,7199.0,171.7613,172.0156,171.7613,171.9403,7199.0
2022-11-30 15:15:00,182.61,182.93,182.5,182.72,15276.0,172.0345,172.3359,171.9308,172.1381,15276.0
2022-11-30 15:20:00,182.76,182.92,182.66,182.72,25720.0,172.1758,172.3265,172.0816,172.1381,25720.0
2022-11-30 15:25:00,182.7,182.79,182.11,182.13,44913.0,172.1192,172.204,171.5634,171.5823,44913.0
2022-11-30 15:30:00,182.11,182.7,182.11,182.66,19912.0,171.5634,172.1192,171.5634,172.0816,19912.0
2022-11-30 15:35:00,182.7,182.9,182.44,182.61,27485.0,172.1192,172.3077,171.8743,172.0345,27485.0
2022-11-30 15:40:00,182.59,182.78,182.56,182.66,28529.0,172.0156,172.1946,171.9874,172.0816,28529.0
2022-11-30 15:45:00,182.66,182.8,182.4,182.56,42680.0,172.0816,172.2135,171.8366,171.9874,42680.0
2022-11-30 15:50:00,182.53,183.06,182.36,182.95,93510.0,171.9591,172.4584,171.7989,172.3548,93510.0
2022-11-30 15:55:00,182.94,183.03,181.71,182.42,192238.0,172.3453,172.4301,171.1866,171.8555,192238.0
2022-12-01 09:30:00,182.0,183.55,181.56,182.68,62463.0,171.4598,172.92,171.0453,172.1004,62463.0
2022-12-01 09:35:00,182.59,182.62,181.62,181.62,12545.0,172.0156,172.0439,171.1018,171.1018,12545.0
2022-12-01 09:40:00,181.72,181.88,181.03,181.5,13783.0,171.196,171.3467,170.546,170.9887,13783.0
2022-12-01 09:45:00,181.5,182.36,181.5,182.16,37397.0,170.9887,171.7989,170.9887,171.6105,37397.0
2022-12-01 09:50:00,182.25,183.09,182.24,182.69,10822.0,171.6953,172.4867,171.6859,172.1098,10822.0
2022-12-01 09:55:00,182.69,183.17,182.6,182.92,12023.0,172.1098,172.562,172.025,172.3265,12023.0
2022-12-01 10:00:00,183.0,183.36,182.22,182.47,11390.0,172.4019,172.741,171.667,171.9026,11390.0
2022-12-01 10:05:00,182.56,182.74,182.01,182.07,7587.0,171.9874,172.1569,171.4692,171.5257,7587.0
2022-12-01 10:10:00,182.06,182.1,180.96,181.23,13331.0,171.5163,171.554,170.48,170.7344,13331.0
2022-12-01 10:15:00,181.12,181.32,180.7,180.7,12420.0,170.6307,170.8192,170.2351,170.2351,12420.0
2022-12-01 10:20:00,180.74,180.74,180.11,180.18,33617.0,170.2728,170.2728,169.6792,169.7452,33617.0
2022-12-01 10:25:00,180.2,181.01,180.19,180.8,11520.0,169.764,170.5271,169.7546,170.3293,11520.0
2022-12-01 10:30:00,180.89,180.94,180.19,180.29,11450.0,170.4141,170.4612,169.7546,169.8488,11450.0
2022-12-01 10:35:00,180.2,180.3,179.87,180.3,11609.0,169.764,169.8582,169.4531,169.8582,11609.0
2022-12-01 10:40:00,180.29,180.72,180.14,180.14,28352.0,169.8488,170.2539,169.7075,169.7075,28352.0
2022-12-01 10:45:00,180.17,180.88,180.16,180.88,18311.0,169.7358,170.4046,169.7263,170.4046,18311.0
2022-12-01 10:50:00,180.81,180.91,180.61,180.73,7994.0,170.3387,170.4329,170.1503,170.2633,7994.0
2022-12-01 10:55:00,180.6,181.34,180.45,181.34,11845.0,170.1409,170.838,169.9996,170.838,11845.0
2022-12-01 11:00:00,181.4,181.4,181.0,181.01,8027.0,170.8945,170.8945,170.5177,170.5271,8027.0
2022-12-01 11:05:00,181.03,181.22,180.82,180.94,4542.0,170.546,170.725,170.3481,170.4612,4542.0
2022-12-01 11:10:00,180.94,180.94,180.37,180.69,10035.0,170.4612,170.4612,169.9242,170.2257,10035.0
2022-12-01 11:15:00,180.7,180.7,180.11,180.18,7657.0,170.2351,170.2351,169.6792,169.7452,7657.0
2022-12-01 11:20:00,180.23,180.53,180.22,180.42,11378.0,169.7923,170.0749,169.7829,169.9713,11378.0
2022-12-01 11:25:00,180.41,180.58,180.28,180.44,8448.0,169.9619,170.122,169.8394,169.9901,8448.0
2022-12-01 11:30:00,180.52,180.98,180.5,180.95,11148.0,170.0655,170.4989,170.0467,170.4706,11148.0
2022-12-01 11:35:00,180.99,181.41,180.99,181.29,17755.0,170.5083,170.904,170.5083,170.7909,17755.0
2022-12-01 11:40:00,181.38,181.6,181.15,181.54,16577.0,170.8757,171.083,170.659,171.0264,16577.0
2022-12-01 11:45:00,181.44,181.63,181.2,181.37,3938.0,170.9322,171.1112,170.7061,170.8663,3938.0
2022-12-01 11:50:00,181.37,181.67,181.1,181.54,13391.0,170.8663,171.1489,170.6119,171.0264,13391.0
2022-12-01 11:55:00,181.53,181.54,181.31,181.46,7182.0,171.017,171.0264,170.8097,170.9511,7182.0
2022-12-01 12:00:00,181.46,181.52,180.7,180.7,11299.0,170.9511,171.0076,170.2351,170.2351,11299.0
2022-12-01 12:05:00,180.77,180.84,180.63,180.64,2710.0,170.301,170.367,170.1691,170.1785,2710.0
2022-12-01 12:10:00,180.69,180.76,180.57,180.71,5066.0,170.2257,170.2916,170.1126,170.2445,5066.0
2022-12-01 12:15:00,180.66,180.76,180.54,180.54,5941.0,170.1974,170.2916,170.0843,170.0843,5941.0
2022-12-01 12:20:00,180.59,180.92,180.54,180.88,5179.0,170.1314,170.4423,170.0843,170.4046,5179.0
2022-12-01 12:25:00,180.91,181.25,180.91,181.14,3602.0,170.4329,170.7532,170.4329,170.6496,3602.0
2022-12-01 12:30:00,181.24,181.54,181.23,181.42,4069.0,170.7438,171.0264,170.7344,170.9134,4069.0
2022-12-01 12:35:00,181.46,181.49,181.28,181.42,10141.0,170.9511,170.9793,170.7815,170.9134,10141.0
2022-12-01 12:40:00,181.38,181.48,180.9,180.9,5351.0,170.8757,170.9699,170.4235,170.4235,5351.0
2022-12-01 12:45:00,180.93,181.03,180.76,181.0,6555.0,170.4518,170.546,170.2916,170.5177,6555.0
2022-12-01 12:50:00,180.99,181.2,180.91,180.91,8358.0,170.5083,170.7061,170.4329,170.4329,8358.0
2022-12-01 12:55:00,180.93,180.98,180.76,180.77,4739.0,170.4518,170.4989,170.2916,170.301,4739.0
2022-12-01 13:00:00,180.79,181.04,180.79,180.92,2200.0,170.3199,170.5554,170.3199,170.4423,2200.0
2022-12-01 13:05:00,180.92,181.13,180.89,180.9,9214.0,170.4423,170.6402,170.4141,170.4235,9214.0
2022-12-01 13:10:00,180.9,181.13,180.77,181.06,26756.0,170.4235,170.6402,170.301,170.5742,26756.0
2022-12-01 13:15:00,180.94,180.94,180.37,180.37,9909.0,170.4612,170.4612,169.9242,169.9242,9909.0
2022-12-01 13:20:00,180.52,180.67,180.35,180.67,4309.0,170.0655,170.2068,169.9053,170.2068,4309.0
2022-12-01 13:25:00,180.64,180.77,180.52,180.59,3567.0,170.1785,170.301,170.0655,170.1314,3567.0
2022-12-01 13:30:00,180.59,180.88,180.53,180.66,4345.0,170.1314,170.4046,170.0749,170.1974,4345.0
2022-12-01 13:35:00,180.74,180.85,180.58,180.59,5459.0,170.2728,170.3764,170.122,170.1314,5459.0
2022-12-01 13:40:00,180.6,180.84,180.59,180.78,5374.0,170.1409,170.367,170.1314,170.3104,5374.0
2022-12-01 13:45:00,180.82,180.88,180.71,180.87,6166.0,170.3481,170.4046,170.2445,170.3952,6166.0
2022-12-01 13:50:00,180.8,180.86,180.58,180.68,6987.0,170.3293,170.3858,170.122,170.2162,6987.0
2022-12-01 13:55:00,180.68,180.77,180.58,180.7,6016.0,170.2162,170.301,170.122,170.2351,6016.0
2022-12-01 14:00:00,180.64,180.68,180.4,180.4,6418.0,170.1785,170.2162,169.9524,169.9524,6418.0
2022-12-01 14:05:00,180.51,180.54,180.29,180.29,4861.0,170.0561,170.0843,169.8488,169.8488,4861.0
2022-12-01 14:10:00,180.33,180.55,180.25,180.5,3860.0,169.8865,170.0938,169.8111,170.0467,3860.0
2022-12-01 14:15:00,180.62,180.62,180.44,180.59,4301.0,170.1597,170.1597,169.9901,170.1314,4301.0
2022-12-01 14:20:00,180.59,180.68,180.54,180.61,5158.0,170.1314,170.2162,170.0843,170.1503,5158.0
2022-12-01 14:25:00,180.74,180.87,180.58,180.87,4365.0,170.2728,170.3952,170.122,170.3952,4365.0
2022-12-01 14:30:00,180.82,180.9,180.74,180.88,6214.0,170.3481,170.4235,170.2728,170.4046,6214.0
2022-12-01 14:35:00,180.82,180.85,180.71,180.72,5084.0,170.3481,170.3764,170.2445,170.2539,5084.0
2022-12-01 14:40:00,180.74,180.95,180.7,180.86,7676.0,170.2728,170.4706,170.2351,170.3858,7676.0
2022-12-01 14:45:00,180.86,181.29,180.82,181.12,11613.0,170.3858,170.7909,170.3481,170.6307,11613.0
2022-12-01 14:50:00,181.09,181.32,181.09,181.21,3131.0,170.6025,170.8192,170.6025,170.7155,3131.0
2022-12-01 14:55:00,181.2,181.21,181.03,181.11,7176.0,170.7061,170.7155,170.546,170.6213,7176.0
2022-12-01 15:00:00,181.04,181.22,181.03,181.19,4678.0,170.5554,170.725,170.546,170.6967,4678.0
2022-12-01 15:05:00,181.22,181.4,181.19,181.36,2610.0,170.725,170.8945,170.6967,170.8569,2610.0
2022-12-01 15:10:00,181.32,181.32,181.02,181.02,8247.0,170.8192,170.8192,170.5365,170.5365,8247.0
2022-12-01 15:15:00,181.01,181.02,180.64,180.71,16505.0,170.5271,170.5365,170.1785,170.2445,16505.0
2022-12-01 15:20:00,180.71,180.89,180.51,180.71,8814.0,170.2445,170.4141,170.0561,170.2445,8814.0
2022-12-01 15:25:00,180.66,180.74,180.54,180.67,9681.0,170.1974,170.2728,170.0843,170.2068,9681.0
2022-12-01 15:30:00,180.64,180.9,180.64,180.86,7438.0,170.1785,170.4235,170.1785,170.3858,7438.0
2022-12-01 15:35:00,180.86,180.96,180.81,180.87,8333.0,170.3858,170.48,170.3387,170.3952,8333.0
2022-12-01 15:40:00,180.86,181.0,180.7,181.0,15131.0,170.3858,170.5177,170.2351,170.5177,15131.0
2022-12-01 15:45:00,180.98,180.98,180.67,180.87,10469.0,170.4989,170.4989,170.2068,170.3952,10469.0
2022-12-01 15:50:00,180.95,181.15,180.87,180.87,21918.0,170.4706,170.659,170.3952,170.3952,21918.0
2022-12-01 15:55:00,180.81,180.81,180.38,180.47,66075.0,170.3387,170.3387,169.9336,170.0184,66075.0
2022-12-02 09:30:00,178.16,179.18,177.08,178.42,37751.0,167.8422,168.8031,166.8247,168.0871,37751.0
2022-12-02 09:35:00,178.49,178.83,178.14,178.28,12742.0,168.1531,168.4734,167.8233,167.9552,12742.0
2022-12-02 09:40:00,178.39,178.58,177.89,178.08,24770.0,168.0589,168.2378,167.5878,167.7668,24770.0
2022-12-02 09:45:00,178.01,178.39,177.8,178.38,11431.0,167.7009,168.0589,167.503,168.0494,11431.0
2022-12-02 09:50:00,178.38,178.69,178.13,178.34,9168.0,168.0494,168.3415,167.8139,168.0117,9168.0
2022-12-02 09:55:00,178.44,178.76,178.43,178.57,11073.0,168.106,168.4074,168.0965,168.2284,11073.0
2022-12-02 10:00:00,178.63,178.76,178.31,178.33,6069.0,168.285,168.4074,167.9835,168.0023,6069.0
2022-12-02 10:05:00,178.33,178.45,178.15,178.45,8682.0,168.0023,168.1154,167.8328,168.1154,8682.0
2022-12-02 10:10:00,178.55,178.86,178.29,178.82,11337.0,168.2096,168.5016,167.9646,168.464,11337.0
2022-12-02 10:15:00,178.82,179.0,178.25,178.39,10849.0,168.464,168.6335,167.927,168.0589,10849.0
2022-12-02 10:20:00,178.39,178.47,178.18,178.3,22439.0,168.0589,168.1342,167.861,167.9741,22439.0
2022-12-02 10:25:00,178.28,178.28,177.63,177.83,19374.0,167.9552,167.9552,167.3429,167.5313,19374.0
2022-12-02 10:30:00,177.94,178.49,177.81,178.42,8551.0,167.6349,168.1531,167.5124,168.0871,8551.0
2022-12-02 10:35:00,178.4,178.57,178.17,178.37,11917.0,168.0683,168.2284,167.8516,168.04,11917.0
2022-12-02 10:40:00,178.3,178.6,178.29,178.59,6891.0,167.9741,168.2567,167.9646,168.2473,6891.0
2022-12-02 10:45:00,178.56,178.62,178.38,178.39,8824.0,168.219,168.2755,168.0494,168.0589,8824.0
2022-12-02 10:50:00,178.55,178.78,178.29,178.76,6398.0,168.2096,168.4263,167.9646,168.4074,6398.0
2022-12-02 10:55:00,178.61,178.86,178.44,178.8,19010.0,168.2661,168.5016,168.106,168.4451,19010.0
2022-12-02 11:00:00,178.8,178.8,178.36,178.46,6432.0,168.4451,168.4451,168.0306,168.1248,6432.0
2022-12-02 11:05:00,178.41,178.49,178.17,178.35,8217.0,168.0777,168.1531,167.8516,168.0212,8217.0
2022-12-02 11:10:00,178.38,178.5,178.1,178.43,17510.0,168.0494,168.1625,167.7856,168.0965,17510.0
2022-12-02 11:15:00,178.43,178.9,178.38,178.9,7297.0,168.0965,168.5393,168.0494,168.5393,7297.0
2022-12-02 11:20:00,178.95,179.32,178.95,179.27,12167.0,168.5864,168.935,168.5864,168.8879,12167.0
2022-12-02 11:25:00,179.39,179.62,179.37,179.5,9774.0,169.0009,169.2176,168.9821,169.1046,9774.0
2022-12-02 11:30:00,179.59,179.85,179.45,179.72,7647.0,169.1894,169.4343,169.0575,169.3118,7647.0
2022-12-02 11:35:00,179.73,180.0,179.6,179.87,5936.0,169.3212,169.5756,169.1988,169.4531,5936.0
2022-12-02 11:40:00,179.84,180.04,179.81,179.92,6152.0,169.4249,169.6133,169.3966,169.5002,6152.0
2022-12-02 11:45:00,179.81,180.08,179.81,180.03,6186.0,169.3966,169.651,169.3966,169.6039,6186.0
2022-12-02 11:50:00,179.97,180.0,179.76,179.78,3658.0,169.5474,169.5756,169.3495,169.3684,3658.0
2022-12-02 11:55:00,179.83,179.84,179.73,179.78,3626.0,169.4155,169.4249,169.3212,169.3684,3626.0
2022-12-02 12:00:00,179.82,179.84,179.65,179.74,3371.0,169.406,169.4249,169.2459,169.3307,3371.0
2022-12-02 12:05:00,179.79,179.97,179.65,179.83,10659.0,169.3778,169.5474,169.2459,169.4155,10659.0
2022-12-02 12:10:00,179.83,180.19,179.82,180.16,3700.0,169.4155,169.7546,169.406,169.7263,3700.0
2022-12-02 12:15:00,180.16,180.3,179.93,180.07,5298.0,169.7263,169.8582,169.5097,169.6416,5298.0
2022-12-02 12:20:00,180.09,180.12,179.99,180.0,3686.0,169.6604,169.6887,169.5662,169.5756,3686.0
2022-12-02 12:25:00,180.02,180.09,179.95,179.96,4129.0,169.5945,169.6604,169.5285,169.5379,4129.0
2022-12-02 12:30:00,179.93,180.09,179.87,180.09,3864.0,169.5097,169.6604,169.4531,169.6604,3864.0
2022-12-02 12:35:00,180.08,180.14,179.65,179.69,3735.0,169.651,169.7075,169.2459,169.2836,3735.0
2022-12-02 12:40:00,179.62,179.79,179.59,179.72,5658.0,169.2176,169.3778,169.1894,169.3118,5658.0
2022-12-02 12:45:00,179.67,179.79,179.59,179.65,3904.0,169.2647,169.3778,169.1894,169.2459,3904.0
2022-12-02 12:50:00,179.66,179.76,179.52,179.6,3835.0,169.2553,169.3495,169.1234,169.1988,3835.0
2022-12-02 12:55:00,179.6,179.6,179.3,179.37,4909.0,169.1988,169.1988,168.9162,168.9821,4909.0
2022-12-02 13:00:00,179.29,179.53,179.27,179.27,3356.0,168.9067,169.1328,168.8879,168.8879,3356.0
2022-12-02 13:05:00,179.23,179.36,179.22,179.27,3715.0,168.8502,168.9727,168.8408,168.8879,3715.0
2022-12-02 13:10:00,179.28,179.46,179.24,179.4,2838.0,168.8973,169.0669,168.8596,169.0104,2838.0
2022-12-02 13:15:00,179.37,179.61,179.34,179.58,6364.0,168.9821,169.2082,168.9538,169.1799,6364.0
2022-12-02 13:20:00,179.51,180.15,179.51,180.1,17090.0,169.114,169.7169,169.114,169.6698,17090.0
2022-12-02 13:25:00,180.16,181.45,180.09,181.12,102320.0,169.7263,170.9416,169.6604,170.6307,102320.0
2022-12-02 13:30:00,181.16,182.36,180.96,181.8,108611.0,170.6684,171.7989,170.48,171.2714,108611.0
2022-12-02 13:35:00,181.72,181.74,180.18,180.33,35702.0,171.196,171.2148,169.7452,169.8865,35702.0
2022-12-02 13:40:00,180.32,181.02,180.32,180.89,20901.0,169.8771,170.5365,169.8771,170.4141,20901.0
2022-12-02 13:45:00,180.88,180.99,180.27,180.27,15693.0,170.4046,170.5083,169.83,169.83,15693.0
2022-12-02 13:50:00,180.27,180.51,180.06,180.5,19986.0,169.83,170.0561,169.6321,170.0467,19986.0
2022-12-02 13:55:00,180.5,180.69,180.45,180.48,11967.0,170.0467,170.2257,169.9996,170.0278,11967.0
2022-12-02 14:00:00,180.54,180.93,180.51,180.8,7273.0,170.0843,170.4518,170.0561,170.3293,7273.0
2022-12-02 14:05:00,180.77,180.88,180.56,180.58,4702.0,170.301,170.4046,170.1032,170.122,4702.0
2022-12-02 14:10:00,180.53,180.63,180.43,180.63,6685.0,170.0749,170.1691,169.9807,170.1691,6685.0
2022-12-02 14:15:00,180.69,181.12,180.64,181.04,10549.0,170.2257,170.6307,170.1785,170.5554,10549.0
2022-12-02 14:20:00,181.05,181.17,180.88,181.07,7211.0,170.5648,170.6779,170.4046,170.5836,7211.0
2022-12-02 14:25:00,181.09,181.32,181.01,181.22,9168.0,170.6025,170.8192,170.5271,170.725,9168.0
2022-12-02 14:30:00,181.27,181.39,181.21,181.25,8699.0,170.7721,170.8851,170.7155,170.7532,8699.0
2022-12-02 14:35:00,181.33,181.41,181.26,181.36,11109.0,170.8286,170.904,170.7626,170.8569,11109.0
2022-12-02 14:40:00,181.37,181.51,181.32,181.38,12536.0,170.8663,170.9982,170.8192,170.8757,12536.0
2022-12-02 14:45:00,181.41,181.7,181.38,181.62,15689.0,170.904,171.1772,170.8757,171.1018,15689.0
2022-12-02 14:50:00,181.62,182.04,181.61,181.96,31985.0,171.1018,171.4975,171.0924,171.4221,31985.0
2022-12-02 14:55:00,181.96,182.23,181.94,182.14,16688.0,171.4221,171.6765,171.4033,171.5917,16688.0
2022-12-02 15:00:00,182.2,182.33,181.93,182.29,22469.0,171.6482,171.7707,171.3938,171.733,22469.0
2022-12-02 15:05:00,182.34,182.45,182.12,182.42,16894.0,171.7801,171.8837,171.5728,171.8555,16894.0
2022-12-02 15:10:00,182.41,182.46,182.26,182.3,11025.0,171.846,171.8931,171.7047,171.7424,11025.0
2022-12-02 15:15:00,182.2,182.36,182.16,182.24,8220.0,171.6482,171.7989,171.6105,171.6859,8220.0
2022-12-02 15:20:00,182.23,182.23,181.92,181.92,7146.0,171.6765,171.6765,171.3844,171.3844,7146.0
2022-12-02 15:25:00,181.94,182.15,181.78,181.8,15082.0,171.4033,171.6011,171.2525,171.2714,15082.0
2022-12-02 15:30:00,181.8,181.83,181.26,181.34,17947.0,171.2714,171.2996,170.7626,170.838,17947.0
2022-12-02 15:35:00,181.34,181.38,181.07,181.33,12825.0,170.838,170.8757,170.5836,170.8286,12825.0
2022-12-02 15:40:00,181.33,181.46,181.25,181.29,14820.0,170.8286,170.9511,170.7532,170.7909,14820.0
2022-12-02 15:45:00,181.25,181.28,180.98,181.16,21210.0,170.7532,170.7815,170.4989,170.6684,21210.0
2022-12-02 15:50:00,181.17,181.48,181.11,181.34,40079.0,170.6779,170.9699,170.6213,170.838,40079.0
2022-12-02 15:55:00,181.32,181.52,181.24,181.42,80004.0,170.8192,171.0076,170.7438,170.9134,80004.0
2022-12-05 09:30:00,179.55,179.92,177.71,178.42,40964.0,169.1517,169.5002,167.4182,168.0871,40964.0
2022-12-05 09:35:00,178.59,179.19,178.08,179.02,20024.0,168.2473,168.8125,167.7668,168.6524,20024.0
2022-12-05 09:40:00,178.75,178.88,178.26,178.27,9764.0,168.398,168.5205,167.9364,167.9458,9764.0
2022-12-05 09:45:00,178.03,179.16,177.8,179.15,32091.0,167.7197,168.7843,167.503,168.7748,32091.0
2022-12-05 09:50:00,179.16,179.61,178.83,179.61,10432.0,168.7843,169.2082,168.4734,169.2082,10432.0
2022-12-05 09:55:00,179.65,179.65,179.06,179.06,10720.0,169.2459,169.2459,168.6901,168.6901,10720.0
2022-12-05 10:00:00,178.98,178.99,178.11,178.81,21007.0,168.6147,168.6241,167.7951,168.4545,21007.0
2022-12-05 10:05:00,178.59,179.24,178.59,178.81,6997.0,168.2473,168.8596,168.2473,168.4545,6997.0
2022-12-05 10:10:00,178.85,179.25,178.82,179.19,8434.0,168.4922,168.869,168.464,168.8125,8434.0
2022-12-05 10:15:00,179.1,179.36,178.99,179.15,7551.0,168.7277,168.9727,168.6241,168.7748,7551.0
2022-12-05 10:20:00,179.07,179.22,178.91,179.11,7241.0,168.6995,168.8408,168.5487,168.7372,7241.0
2022-12-05 10:25:00,179.17,179.22,178.75,178.84,7491.0,168.7937,168.8408,168.398,168.4828,7491.0
2022-12-05 10:30:00,178.85,179.03,178.7,179.03,5900.0,168.4922,168.6618,168.3509,168.6618,5900.0
2022-12-05 10:35:00,179.02,179.18,178.92,179.18,6228.0,168.6524,168.8031,168.5582,168.8031,6228.0
2022-12-05 10:40:00,179.18,179.38,179.09,179.32,6412.0,168.8031,168.9915,168.7183,168.935,6412.0
2022-12-05 10:45:00,179.36,179.39,179.16,179.3,6841.0,168.9727,169.0009,168.7843,168.9162,6841.0
2022-12-05 10:50:00,179.38,179.42,178.92,178.92,30724.0,168.9915,169.0292,168.5582,168.5582,30724.0
2022-12-05 10:55:00,179.02,179.21,178.93,179.1,5728.0,168.6524,168.8314,168.5676,168.7277,5728.0
2022-12-05 11:00:00,179.21,179.38,178.89,179.09,11601.0,168.8314,168.9915,168.5299,168.7183,11601.0
2022-12-05 11:05:00,179.06,179.06,178.72,178.76,5836.0,168.6901,168.6901,168.3697,168.4074,5836.0
2022-12-05 11:10:00,178.81,179.04,178.75,178.75,6197.0,168.4545,168.6712,168.398,168.398,6197.0
2022-12-05 11:15:00,178.8,178.8,178.39,178.54,14744.0,168.4451,168.4451,168.0589,168.2002,14744.0
2022-12-05 11:20:00,178.55,178.63,178.39,178.51,12998.0,168.2096,168.285,168.0589,168.1719,12998.0
2022-12-05 11:25:00,178.47,178.55,178.3,178.47,8368.0,168.1342,168.2096,167.9741,168.1342,8368.0
2022-12-05 11:30:00,178.51,178.51,178.17,178.23,14641.0,168.1719,168.1719,167.8516,167.9081,14641.0
2022-12-05 11:35:00,178.15,178.15,177.79,178.1,12865.0,167.8328,167.8328,167.4936,167.7856,12865.0
2022-12-05 11:40:00,178.01,178.22,177.82,177.83,7702.0,167.7009,167.8987,167.5219,167.5313,7702.0
2022-12-05 11:45:00,177.82,177.96,177.74,177.87,8345.0,167.5219,167.6538,167.4465,167.569,8345.0
2022-12-05 11:50:00,177.93,178.3,177.89,178.2,10218.0,167.6255,167.9741,167.5878,167.8799,10218.0
2022-12-05 11:55:00,178.14,178.17,177.85,177.94,4199.0,167.8233,167.8516,167.5501,167.6349,4199.0
2022-12-05 12:00:00,177.94,177.94,177.81,177.82,4804.0,167.6349,167.6349,167.5124,167.5219,4804.0
2022-12-05 12:05:00,177.92,178.04,177.8,177.94,5579.0,167.6161,167.7291,167.503,167.6349,5579.0
2022-12-05 12:10:00,177.94,178.07,177.75,177.93,9067.0,167.6349,167.7574,167.4559,167.6255,9067.0
2022-12-05 12:15:00,177.93,178.06,177.87,178.04,6648.0,167.6255,167.748,167.569,167.7291,6648.0
2022-12-05 12:20:00,178.03,178.07,177.8,177.85,10899.0,167.7197,167.7574,167.503,167.5501,10899.0
2022-12-05 12:25:00,177.88,177.93,177.68,177.69,2336.0,167.5784,167.6255,167.39,167.3994,2336.0
2022-12-05 12:30:00,177.72,177.73,177.19,177.19,7856.0,167.4277,167.4371,166.9283,166.9283,7856.0
2022-12-05 12:35:00,177.18,177.3,177.1,177.1,8232.0,166.9189,167.032,166.8436,166.8436,8232.0
2022-12-05 12:40:00,177.09,177.14,176.97,177.12,5227.0,166.8341,166.8812,166.7211,166.8624,5227.0
2022-12-05 12:45:00,177.12,177.24,177.08,177.2,10597.0,166.8624,166.9755,166.8247,166.9378,10597.0
2022-12-05 12:50:00,177.2,177.34,177.16,177.25,6735.0,166.9378,167.0697,166.9001,166.9849,6735.0
2022-12-05 12:55:00,177.2,177.31,177.06,177.09,8363.0,166.9378,167.0414,166.8059,166.8341,8363.0
2022-12-05 13:00:00,177.09,177.25,176.84,176.86,12767.0,166.8341,166.9849,166.5986,166.6175,12767.0
2022-12-05 13:05:00,176.87,176.91,176.7,176.73,15610.0,166.6269,166.6646,166.4667,166.495,15610.0
2022-12-05 13:10:00,176.77,177.0,176.51,176.99,16768.0,166.5327,166.7494,166.2877,166.7399,16768.0
2022-12-05 13:15:00,176.99,177.14,176.89,177.08,9990.0,166.7399,166.8812,166.6457,166.8247,9990.0
2022-12-05 13:20:00,177.07,177.07,176.69,176.7,8504.0,166.8153,166.8153,166.4573,166.4667,8504.0
2022-12-05 13:25:00,176.73,176.81,176.6,176.79,7057.0,166.495,166.5704,166.3725,166.5515,7057.0
2022-12-05 13:30:00,176.78,177.21,176.77,177.11,4975.0,166.5421,166.9472,166.5327,166.853,4975.0
2022-12-05 13:35:00,177.14,177.17,177.04,177.11,4169.0,166.8812,166.9095,166.787,166.853,4169.0
2022-12-05 13:40:00,177.07,177.17,176.89,176.93,4217.0,166.8153,166.9095,166.6457,166.6834,4217.0
2022-12-05 13:45:00,176.93,177.0,176.93,177.0,2400.0,166.6834,166.7494,166.6834,166.7494,2400.0
2022-12-05 13:50:00,176.96,176.96,176.73,176.73,4854.0,166.7117,166.7117,166.495,166.495,4854.0
2022-12-05 13:55:00,176.71,176.71,176.36,176.36,7016.0,166.4761,166.4761,166.1464,166.1464,7016.0
2022-12-05 14:00:00,176.44,176.48,176.35,176.41,5287.0,166.2218,166.2595,166.137,166.1935,5287.0
2022-12-05 14:05:00,176.42,176.6,176.42,176.55,4091.0,166.2029,166.3725,166.2029,166.3254,4091.0
2022-12-05 14:10:00,176.59,176.96,176.59,176.93,4329.0,166.3631,166.7117,166.3631,166.6834,4329.0
2022-12-05 14:15:00,176.93,176.98,176.86,176.86,3758.0,166.6834,166.7305,166.6175,166.6175,3758.0
2022-12-05 14:20:00,176.82,176.86,176.62,176.62,5699.0,166.5798,166.6175,166.3914,166.3914,5699.0
2022-12-05 14:25:00,176.62,176.78,176.51,176.74,11079.0,166.3914,166.5421,166.2877,166.5044,11079.0
2022-12-05 14:30:00,176.73,176.76,176.62,176.7,7871.0,166.495,166.5233,166.3914,166.4667,7871.0
2022-12-05 14:35:00,176.68,176.68,176.4,176.4,6144.0,166.4479,166.4479,166.1841,166.1841,6144.0
2022-12-05 14:40:00,176.4,176.52,176.31,176.52,6539.0,166.1841,166.2972,166.0993,166.2972,6539.0
2022-12-05 14:45:00,176.46,176.72,176.33,176.72,6095.0,166.2406,166.4856,166.1182,166.4856,6095.0
2022-12-05 14:50:00,176.72,177.0,176.72,176.97,4275.0,166.4856,166.7494,166.4856,166.7211,4275.0
2022-12-05 14:55:00,176.97,177.15,176.86,177.06,8455.0,166.7211,166.8907,166.6175,166.8059,8455.0
2022-12-05 15:00:00,177.04,177.1,176.93,177.03,9850.0,166.787,166.8436,166.6834,166.7776,9850.0
2022-12-05 15:05:00,176.95,177.21,176.86,177.08,6179.0,166.7022,166.9472,166.6175,166.8247,6179.0
2022-12-05 15:10:00,177.06,177.29,176.94,177.29,6929.0,166.8059,167.0226,166.6928,167.0226,6929.0
2022-12-05 15:15:00,177.25,177.32,177.08,177.21,5219.0,166.9849,167.0508,166.8247,166.9472,5219.0
2022-12-05 15:20:00,177.19,177.19,177.06,177.15,8247.0,166.9283,166.9283,166.8059,166.8907,8247.0
2022-12-05 15:25:00,177.15,177.15,176.78,176.84,8853.0,166.8907,166.8907,166.5421,166.5986,8853.0
2022-12-05 15:30:00,176.82,177.03,176.81,176.96,9735.0,166.5798,166.7776,166.5704,166.7117,9735.0
2022-12-05 15:35:00,176.94,177.05,176.64,176.66,16355.0,166.6928,166.7965,166.4102,166.429,16355.0
2022-12-05 15:40:00,176.66,176.71,176.56,176.71,15103.0,166.429,166.4761,166.3348,166.4761,15103.0
2022-12-05 15:45:00,176.69,176.88,176.55,176.71,19751.0,166.4573,166.6363,166.3254,166.4761,19751.0
2022-12-05 15:50:00,176.66,176.98,176.53,176.9,24521.0,166.429,166.7305,166.3066,166.6551,24521.0
2022-12-05 15:55:00,176.9,176.98,176.57,176.58,64716.0,166.6551,166.7305,166.3443,166.3537,64716.0
2022-12-06 09:30:00,176.44,176.57,175.62,176.47,33960.0,166.2218,166.3443,165.4493,166.25,33960.0
2022-12-06 09:35:00,176.36,176.36,174.82,174.83,24701.0,166.1464,166.1464,164.6956,164.705,24701.0
2022-12-06 09:40:00,174.92,174.92,174.08,174.19,31826.0,164.7898,164.7898,163.9985,164.1021,31826.0
2022-12-06 09:45:00,174.17,175.06,173.98,174.92,18396.0,164.0832,164.9217,163.9043,164.7898,18396.0
2022-12-06 09:50:00,174.96,174.96,174.06,174.06,19483.0,164.8275,164.8275,163.9796,163.9796,19483.0
2022-12-06 09:55:00,174.07,174.6,174.01,174.04,15598.0,163.989,164.4883,163.9325,163.9608,15598.0
2022-12-06 10:00:00,174.0,174.32,173.41,173.42,11204.0,163.9231,164.2246,163.3673,163.3767,11204.0
2022-12-06 10:05:00,173.46,173.64,173.21,173.54,10992.0,163.4144,163.5839,163.1788,163.4897,10992.0
2022-12-06 10:10:00,173.58,173.58,173.21,173.29,9259.0,163.5274,163.5274,163.1788,163.2542,9259.0
2022-12-06 10:15:00,173.28,173.35,172.96,173.13,17693.0,163.2448,163.3107,162.9433,163.1035,17693.0
2022-12-06 10:20:00,173.16,173.21,172.76,172.85,12706.0,163.1317,163.1788,162.7549,162.8397,12706.0
2022-12-06 10:25:00,172.8,172.97,172.11,172.25,20002.0,162.7926,162.9527,162.1425,162.2744,20002.0
2022-12-06 10:30:00,172.25,172.43,172.16,172.22,13708.0,162.2744,162.444,162.1897,162.2462,13708.0
2022-12-06 10:35:00,172.21,172.49,171.8,172.0,11748.0,162.2368,162.5005,161.8505,162.0389,11748.0
2022-12-06 10:40:00,171.97,172.19,171.71,172.19,13230.0,162.0107,162.2179,161.7657,162.2179,13230.0
2022-12-06 10:45:00,172.2,172.32,172.08,172.3,11477.0,162.2273,162.3404,162.1143,162.3215,11477.0
2022-12-06 10:50:00,172.29,172.29,171.74,171.77,15953.0,162.3121,162.3121,161.794,161.8222,15953.0
2022-12-06 10:55:00,171.65,171.71,171.1,171.3,27094.0,161.7092,161.7657,161.191,161.3795,27094.0
2022-12-06 11:00:00,171.29,171.57,171.16,171.29,13814.0,161.37,161.6338,161.2476,161.37,13814.0
2022-12-06 11:05:00,171.32,171.68,171.12,171.5,13607.0,161.3983,161.7375,161.2099,161.5679,13607.0
2022-12-06 11:10:00,171.57,171.72,171.26,171.3,9065.0,161.6338,161.7751,161.3418,161.3795,9065.0
2022-12-06 11:15:00,171.3,171.46,171.09,171.39,11556.0,161.3795,161.5302,161.1816,161.4642,11556.0
2022-12-06 11:20:00,171.42,172.02,171.38,172.02,19252.0,161.4925,162.0578,161.4548,162.0578,19252.0
2022-12-06 11:25:00,171.97,172.45,171.88,172.35,8757.0,162.0107,162.4629,161.9259,162.3686,8757.0
2022-12-06 11:30:00,172.32,173.01,172.31,172.74,14935.0,162.3404,162.9904,162.331,162.7361,14935.0
2022-12-06 11:35:00,172.72,173.0,172.69,172.75,6011.0,162.7172,162.981,162.689,162.7455,6011.0
2022-12-06 11:40:00,172.75,173.14,172.72,173.11,6882.0,162.7455,163.1129,162.7172,163.0846,6882.0
2022-12-06 11:45:00,173.1,173.36,173.09,173.2,7168.0,163.0752,163.3202,163.0658,163.1694,7168.0
2022-12-06 11:50:00,173.18,173.26,172.82,172.85,9611.0,163.1506,163.2259,162.8114,162.8397,9611.0
2022-12-06 11:55:00,172.89,173.03,172.56,172.9,11884.0,162.8774,163.0093,162.5665,162.8868,11884.0
2022-12-06 12:00:00,173.06,173.31,173.06,173.18,5248.0,163.0375,163.2731,163.0375,163.1506,5248.0
2022-12-06 12:05:00,173.18,173.25,172.99,173.11,9884.0,163.1506,163.2165,162.9716,163.0846,9884.0
2022-12-06 12:10:00,173.15,173.17,172.82,172.89,10933.0,163.1223,163.1412,162.8114,162.8774,10933.0
2022-12-06 12:15:00,172.96,172.96,172.52,172.62,6217.0,162.9433,162.9433,162.5288,162.623,6217.0
2022-12-06 12:20:00,172.61,173.05,172.61,173.05,7043.0,162.6136,163.0281,162.6136,163.0281,7043.0
2022-12-06 12:25:00,173.0,173.16,173.0,173.13,5033.0,162.981,163.1317,162.981,163.1035,5033.0
2022-12-06 12:30:00,173.12,173.21,172.93,173.19,5587.0,163.0941,163.1788,162.9151,163.16,5587.0
2022-12-06 12:35:00,173.19,173.29,173.19,173.22,7229.0,163.16,163.2542,163.16,163.1883,7229.0
2022-12-06 12:40:00,173.29,173.36,173.15,173.18,4025.0,163.2542,163.3202,163.1223,163.1506,4025.0
2022-12-06 12:45:00,173.23,173.36,173.21,173.36,6729.0,163.1977,163.3202,163.1788,163.3202,6729.0
2022-12-06 12:50:00,173.39,173.43,173.19,173.24,3795.0,163.3484,163.3861,163.16,163.2071,3795.0
2022-12-06 12:55:00,173.22,173.29,173.09,173.24,4291.0,163.1883,163.2542,163.0658,163.2071,4291.0
2022-12-06 13:00:00,173.22,173.31,173.08,173.11,3677.0,163.1883,163.2731,163.0564,163.0846,3677.0
2022-12-06 13:05:00,173.11,173.15,172.88,172.88,7090.0,163.0846,163.1223,162.868,162.868,7090.0
2022-12-06 13:10:00,172.9,173.03,172.88,173.03,8026.0,162.8868,163.0093,162.868,163.0093,8026.0
2022-12-06 13:15:00,172.97,173.14,172.89,173.01,7140.0,162.9527,163.1129,162.8774,162.9904,7140.0
2022-12-06 13:20:00,172.97,173.14,172.88,172.88,5930.0,162.9527,163.1129,162.868,162.868,5930.0
2022-12-06 13:25:00,172.8,172.84,172.56,172.56,7377.0,162.7926,162.8303,162.5665,162.5665,7377.0
2022-12-06 13:30:00,172.53,172.71,172.46,172.68,6240.0,162.5382,162.7078,162.4723,162.6795,6240.0
2022-12-06 13:35:00,172.76,172.88,172.7,172.8,4538.0,162.7549,162.868,162.6984,162.7926,4538.0
2022-12-06 13:40:00,172.83,173.06,172.8,173.04,4852.0,162.8209,163.0375,162.7926,163.0187,4852.0
2022-12-06 13:45:00,173.08,173.19,173.04,173.15,5962.0,163.0564,163.16,163.0187,163.1223,5962.0
2022-12-06 13:50:00,173.16,173.17,172.79,172.79,18504.0,163.1317,163.1412,162.7832,162.7832,18504.0
2022-12-06 13:55:00,172.83,172.83,172.57,172.69,7166.0,162.8209,162.8209,162.5759,162.689,7166.0
2022-12-06 14:00:00,172.66,172.66,172.34,172.4,3965.0,162.6607,162.6607,162.3592,162.4158,3965.0
2022-12-06 14:05:00,172.34,172.4,172.17,172.19,3733.0,162.3592,162.4158,162.1991,162.2179,3733.0
2022-12-06 14:10:00,172.22,172.36,172.18,172.33,6516.0,162.2462,162.3781,162.2085,162.3498,6516.0
2022-12-06 14:15:00,172.29,172.5,172.23,172.43,5391.0,162.3121,162.51,162.2556,162.444,5391.0
2022-12-06 14:20:00,172.45,172.46,172.27,172.43,5958.0,162.4629,162.4723,162.2933,162.444,5958.0
2022-12-06 14:25:00,172.43,172.44,172.2,172.25,4900.0,162.444,162.4534,162.2273,162.2744,4900.0
2022-12-06 14:30:00,172.24,172.3,172.07,172.08,9108.0,162.265,162.3215,162.1049,162.1143,9108.0
2022-12-06 14:35:00,172.07,172.11,171.75,171.84,9524.0,162.1049,162.1425,161.8034,161.8882,9524.0
2022-12-06 14:40:00,171.84,172.06,171.82,172.05,9216.0,161.8882,162.0954,161.8693,162.086,9216.0
2022-12-06 14:45:00,172.06,172.1,171.91,172.04,7801.0,162.0954,162.1331,161.9541,162.0766,7801.0
2022-12-06 14:50:00,171.98,172.02,171.75,171.94,11382.0,162.0201,162.0578,161.8034,161.9824,11382.0
2022-12-06 14:55:00,171.91,172.01,171.85,171.91,6142.0,161.9541,162.0483,161.8976,161.9541,6142.0
2022-12-06 15:00:00,171.94,172.47,171.92,172.42,8992.0,161.9824,162.4817,161.9636,162.4346,8992.0
2022-12-06 15:05:00,172.53,172.75,172.52,172.54,10443.0,162.5382,162.7455,162.5288,162.5476,10443.0
2022-12-06 15:10:00,172.47,172.48,172.15,172.15,11691.0,162.4817,162.4911,162.1802,162.1802,11691.0
2022-12-06 15:15:00,172.24,172.3,172.06,172.13,19434.0,162.265,162.3215,162.0954,162.1614,19434.0
2022-12-06 15:20:00,172.11,172.43,172.11,172.38,10148.0,162.1425,162.444,162.1425,162.3969,10148.0
2022-12-06 15:25:00,172.4,172.43,172.18,172.34,13518.0,162.4158,162.444,162.2085,162.3592,13518.0
2022-12-06 15:30:00,172.33,172.6,172.31,172.55,20754.0,162.3498,162.6042,162.331,162.5571,20754.0
2022-12-06 15:35:00,172.57,172.85,172.57,172.83,20069.0,162.5759,162.8397,162.5759,162.8209,20069.0
2022-12-06 15:40:00,172.83,173.32,172.75,173.25,25495.0,162.8209,163.2825,162.7455,163.2165,25495.0
2022-12-06 15:45:00,173.23,173.4,173.14,173.34,26779.0,163.1977,163.3578,163.1129,163.3013,26779.0
2022-12-06 15:50:00,173.29,173.31,173.08,173.12,41700.0,163.2542,163.2731,163.0564,163.0941,41700.0
2022-12-06 15:55:00,173.09,173.18,172.84,173.06,83512.0,163.0658,163.1506,162.8303,163.0375,83512.0
2022-12-07 09:30:00,172.27,173.0,171.69,172.88,24616.0,162.2933,162.981,161.7469,162.868,24616.0
2022-12-07 09:35:00,173.05,173.97,172.94,173.86,10101.0,163.0281,163.8948,162.9245,163.7912,10101.0
2022-12-07 09:40:00,173.81,174.0,173.62,173.78,7208.0,163.7441,163.9231,163.5651,163.7158,7208.0
2022-12-07 09:45:00,173.96,174.0,173.02,173.02,6723.0,163.8854,163.9231,162.9998,162.9998,6723.0
2022-12-07 09:50:00,173.14,173.2,172.68,173.16,19090.0,163.1129,163.1694,162.6795,163.1317,19090.0
2022-12-07 09:55:00,173.16,173.29,172.96,173.14,8962.0,163.1317,163.2542,162.9433,163.1129,8962.0
2022-12-07 10:00:00,173.02,173.34,172.5,173.17,7637.0,162.9998,163.3013,162.51,163.1412,7637.0
2022-12-07 10:05:00,173.3,173.43,173.17,173.29,5920.0,163.2636,163.3861,163.1412,163.2542,5920.0
2022-12-07 10:10:00,173.14,173.25,172.55,172.89,13245.0,163.1129,163.2165,162.5571,162.8774,13245.0
2022-12-07 10:15:00,173.08,173.26,172.9,173.12,6090.0,163.0564,163.2259,162.8868,163.0941,6090.0
2022-12-07 10:20:00,173.09,173.29,172.91,173.23,5740.0,163.0658,163.2542,162.8962,163.1977,5740.0
2022-12-07 10:25:00,173.16,173.32,172.69,173.3,7668.0,163.1317,163.2825,162.689,163.2636,7668.0
2022-12-07 10:30:00,173.3,173.55,173.22,173.32,9523.0,163.2636,163.4992,163.1883,163.2825,9523.0
2022-12-07 10:35:00,173.41,173.45,173.07,173.11,4672.0,163.3673,163.4049,163.047,163.0846,4672.0
2022-12-07 10:40:00,173.15,173.51,173.09,173.33,6218.0,163.1223,163.4615,163.0658,163.2919,6218.0
2022-12-07 10:45:00,173.51,173.74,173.48,173.73,5485.0,163.4615,163.6781,163.4332,163.6687,5485.0
2022-12-07 10:50:00,173.73,174.26,173.72,174.03,8793.0,163.6687,164.168,163.6593,163.9514,8793.0
2022-12-07 10:55:00,173.99,174.09,173.81,173.97,6554.0,163.9137,164.0079,163.7441,163.8948,6554.0
2022-12-07 11:00:00,174.09,174.24,173.88,174.2,14894.0,164.0079,164.1492,163.81,164.1115,14894.0
2022-12-07 11:05:00,174.06,174.29,173.89,173.9,4637.0,163.9796,164.1963,163.8195,163.8289,4637.0
2022-12-07 11:10:00,173.96,173.98,173.63,173.63,7052.0,163.8854,163.9043,163.5745,163.5745,7052.0
2022-12-07 11:15:00,173.57,173.93,173.57,173.59,6669.0,163.518,163.8571,163.518,163.5368,6669.0
2022-12-07 11:20:00,173.4,173.52,173.12,173.21,5486.0,163.3578,163.4709,163.0941,163.1788,5486.0
2022-12-07 11:25:00,173.2,173.26,172.67,172.69,6639.0,163.1694,163.2259,162.6701,162.689,6639.0
2022-12-07 11:30:00,172.6,172.78,172.35,172.35,8206.0,162.6042,162.7737,162.3686,162.3686,8206.0
2022-12-07 11:35:00,172.47,172.76,172.47,172.72,3635.0,162.4817,162.7549,162.4817,162.7172,3635.0
2022-12-07 11:40:00,172.71,172.91,172.71,172.87,4920.0,162.7078,162.8962,162.7078,162.8585,4920.0
2022-12-07 11:45:00,172.88,173.22,172.84,172.99,6691.0,162.868,163.1883,162.8303,162.9716,6691.0
2022-12-07 11:50:00,173.04,173.12,172.84,173.0,2480.0,163.0187,163.0941,162.8303,162.981,2480.0
2022-12-07 11:55:00,173.0,173.42,172.88,173.36,9080.0,162.981,163.3767,162.868,163.3202,9080.0
2022-12-07 12:00:00,173.29,173.52,173.28,173.39,5212.0,163.2542,163.4709,163.2448,163.3484,5212.0
2022-12-07 12:05:00,173.3,173.4,173.19,173.35,4036.0,163.2636,163.3578,163.16,163.3107,4036.0
2022-12-07 12:10:00,173.41,173.47,173.2,173.36,6017.0,163.3673,163.4238,163.1694,163.3202,6017.0
2022-12-07 12:15:00,173.35,173.58,173.33,173.38,5879.0,163.3107,163.5274,163.2919,163.339,5879.0
2022-12-07 12:20:00,173.36,173.46,173.28,173.3,7040.0,163.3202,163.4144,163.2448,163.2636,7040.0
2022-12-07 12:25:00,173.28,173.49,173.28,173.36,2399.0,163.2448,163.4426,163.2448,163.3202,2399.0
2022-12-07 12:30:00,173.41,173.48,173.28,173.28,3969.0,163.3673,163.4332,163.2448,163.2448,3969.0
2022-12-07 12:35:00,173.34,173.55,173.33,173.47,3278.0,163.3013,163.4992,163.2919,163.4238,3278.0
2022-12-07 12:40:00,173.47,173.83,173.45,173.75,2860.0,163.4238,163.7629,163.4049,163.6876,2860.0
2022-12-07 12:45:00,173.71,173.97,173.71,173.87,5377.0,163.6499,163.8948,163.6499,163.8006,5377.0
2022-12-07 12:50:00,173.86,173.96,173.83,173.96,3635.0,163.7912,163.8854,163.7629,163.8854,3635.0
2022-12-07 12:55:00,173.93,174.09,173.81,173.9,3542.0,163.8571,164.0079,163.7441,163.8289,3542.0
2022-12-07 13:00:00,174.0,174.04,173.78,173.78,3281.0,163.9231,163.9608,163.7158,163.7158,3281.0
2022-12-07 13:05:00,173.75,173.99,173.71,173.96,4245.0,163.6876,163.9137,163.6499,163.8854,4245.0
2022-12-07 13:10:00,173.99,174.15,173.9,174.13,5700.0,163.9137,164.0644,163.8289,164.0456,5700.0
2022-12-07 13:15:00,174.06,174.19,173.99,174.03,19500.0,163.9796,164.1021,163.9137,163.9514,19500.0
2022-12-07 13:20:00,174.01,174.01,173.53,173.61,16786.0,163.9325,163.9325,163.4803,163.5557,16786.0
2022-12-07 13:25:00,173.55,173.55,173.17,173.2,4649.0,163.4992,163.4992,163.1412,163.1694,4649.0
2022-12-07 13:30:00,173.17,173.17,172.91,172.91,5629.0,163.1412,163.1412,162.8962,162.8962,5629.0
2022-12-07 13:35:00,172.97,173.06,172.76,172.77,10192.0,162.9527,163.0375,162.7549,162.7643,10192.0
2022-12-07 13:40:00,172.76,172.82,172.7,172.77,6223.0,162.7549,162.8114,162.6984,162.7643,6223.0
2022-12-07 13:45:00,172.77,172.9,172.68,172.75,7278.0,162.7643,162.8868,162.6795,162.7455,7278.0
2022-12-07 13:50:00,172.76,172.81,172.49,172.67,9612.0,162.7549,162.802,162.5005,162.6701,9612.0
2022-12-07 13:55:00,172.65,172.65,172.36,172.44,4525.0,162.6513,162.6513,162.3781,162.4534,4525.0
2022-12-07 14:00:00,172.48,172.55,172.26,172.37,6707.0,162.4911,162.5571,162.2839,162.3875,6707.0
2022-12-07 14:05:00,172.39,172.59,172.33,172.59,4753.0,162.4063,162.5948,162.3498,162.5948,4753.0
2022-12-07 14:10:00,172.57,172.69,172.47,172.65,6401.0,162.5759,162.689,162.4817,162.6513,6401.0
2022-12-07 14:15:00,172.66,172.71,172.49,172.49,5155.0,162.6607,162.7078,162.5005,162.5005,5155.0
2022-12-07 14:20:00,172.46,172.46,172.2,172.3,3958.0,162.4723,162.4723,162.2273,162.3215,3958.0
2022-12-07 14:25:00,172.35,172.48,172.33,172.33,3786.0,162.3686,162.4911,162.3498,162.3498,3786.0
2022-12-07 14:30:00,172.35,172.51,172.31,172.49,5195.0,162.3686,162.5194,162.331,162.5005,5195.0
2022-12-07 14:35:00,172.49,172.53,172.43,172.52,4429.0,162.5005,162.5382,162.444,162.5288,4429.0
2022-12-07 14:40:00,172.51,172.54,172.25,172.33,8411.0,162.5194,162.5476,162.2744,162.3498,8411.0
2022-12-07 14:45:00,172.38,172.43,172.26,172.28,5581.0,162.3969,162.444,162.2839,162.3027,5581.0
2022-12-07 14:50:00,172.23,172.51,171.98,172.33,39283.0,162.2556,162.5194,162.0201,162.3498,39283.0
2022-12-07 14:55:00,172.34,172.36,172.02,172.11,14457.0,162.3592,162.3781,162.0578,162.1425,14457.0
2022-12-07 15:00:00,172.15,172.5,172.14,172.48,16011.0,162.1802,162.51,162.1708,162.4911,16011.0
2022-12-07 15:05:00,172.53,172.59,172.01,172.01,12429.0,162.5382,162.5948,162.0483,162.0483,12429.0
2022-12-07 15:10:00,172.09,172.25,172.02,172.14,5732.0,162.1237,162.2744,162.0578,162.1708,5732.0
2022-12-07 15:15:00,172.11,172.32,172.1,172.21,6839.0,162.1425,162.3404,162.1331,162.2368,6839.0
2022-12-07 15:20:00,172.17,172.3,172.09,172.29,7467.0,162.1991,162.3215,162.1237,162.3121,7467.0
2022-12-07 15:25:00,172.28,172.32,172.21,172.26,6636.0,162.3027,162.3404,162.2368,162.2839,6636.0
2022-12-07 15:30:00,172.25,172.35,172.1,172.19,15863.0,162.2744,162.3686,162.1331,162.2179,15863.0
2022-12-07 15:35:00,172.17,172.34,172.1,172.33,11640.0,162.1991,162.3592,162.1331,162.3498,11640.0
2022-12-07 15:40:00,172.32,172.36,172.16,172.17,14085.0,162.3404,162.3781,162.1897,162.1991,14085.0
2022-12-07 15:45:00,172.15,172.34,172.14,172.29,20080.0,162.1802,162.3592,162.1708,162.3121,20080.0
2022-12-07 15:50:00,172.25,172.28,171.85,171.97,28186.0,162.2744,162.3027,161.8976,162.0107,28186.0
2022-12-07 15:55:00,171.94,172.33,171.9,172.24,72875.0,161.9824,162.3498,161.9447,162.265,72875.0
2022-12-08 09:30:00,171.29,171.38,170.51,171.28,52514.0,161.37,161.4548,160.6352,161.3606,52514.0
2022-12-08 09:35:00,171.31,172.36,171.0,172.34,20919.0,161.3889,162.3781,161.0968,162.3592,20919.0
2022-12-08 09:40:00,172.38,172.91,172.04,172.18,13758.0,162.3969,162.8962,162.0766,162.2085,13758.0
2022-12-08 09:45:00,172.03,173.15,171.87,172.8,20365.0,162.0672,163.1223,161.9164,162.7926,20365.0
2022-12-08 09:50:00,172.99,173.5,172.99,173.21,13694.0,162.9716,163.452,162.9716,163.1788,13694.0
2022-12-08 09:55:00,173.25,173.76,173.07,173.56,14614.0,163.2165,163.697,163.047,163.5086,14614.0
2022-12-08 10:00:00,173.72,173.74,173.03,173.18,11315.0,163.6593,163.6781,163.0093,163.1506,11315.0
2022-12-08 10:05:00,173.27,173.44,172.81,172.81,10196.0,163.2354,163.3955,162.802,162.802,10196.0
2022-12-08 10:10:00,172.9,173.18,172.8,173.09,13564.0,162.8868,163.1506,162.7926,163.0658,13564.0
2022-12-08 10:15:00,173.15,173.18,172.82,172.82,8951.0,163.1223,163.1506,162.8114,162.8114,8951.0
2022-12-08 10:20:00,172.86,173.18,172.73,173.06,9070.0,162.8491,163.1506,162.7266,163.0375,9070.0
2022-12-08 10:25:00,173.06,173.31,172.98,173.24,15811.0,163.0375,163.2731,162.9622,163.2071,15811.0
2022-12-08 10:30:00,173.3,173.64,173.12,173.42,9829.0,163.2636,163.5839,163.0941,163.3767,9829.0
2022-12-08 10:35:00,173.42,173.74,173.42,173.58,10361.0,163.3767,163.6781,163.3767,163.5274,10361.0
2022-12-08 10:40:00,173.52,173.8,173.52,173.67,13729.0,163.4709,163.7347,163.4709,163.6122,13729.0
2022-12-08 10:45:00,173.61,173.75,173.55,173.72,13001.0,163.5557,163.6876,163.4992,163.6593,13001.0
2022-12-08 10:50:00,173.68,173.81,173.54,173.81,9998.0,163.6216,163.7441,163.4897,163.7441,9998.0
2022-12-08 10:55:00,173.95,174.42,173.95,174.4,19502.0,163.876,164.3188,163.876,164.2999,19502.0
2022-12-08 11:00:00,174.4,174.66,174.34,174.59,15271.0,164.2999,164.5449,164.2434,164.4789,15271.0
2022-12-08 11:05:00,174.54,174.64,174.06,174.06,22358.0,164.4318,164.526,163.9796,163.9796,22358.0
2022-12-08 11:10:00,174.06,174.3,174.01,174.09,7238.0,163.9796,164.2057,163.9325,164.0079,7238.0
2022-12-08 11:15:00,174.13,174.13,173.22,173.3,15940.0,164.0456,164.0456,163.1883,163.2636,15940.0
2022-12-08 11:20:00,173.28,173.47,172.89,172.91,12018.0,163.2448,163.4238,162.8774,162.8962,12018.0
2022-12-08 11:25:00,172.91,172.95,172.58,172.79,18161.0,162.8962,162.9339,162.5853,162.7832,18161.0
2022-12-08 11:30:00,172.71,173.08,172.71,173.03,9273.0,162.7078,163.0564,162.7078,163.0093,9273.0
2022-12-08 11:35:00,172.97,173.11,172.78,173.06,8774.0,162.9527,163.0846,162.7737,163.0375,8774.0
2022-12-08 11:40:00,173.09,173.27,172.92,172.92,10983.0,163.0658,163.2354,162.9056,162.9056,10983.0
2022-12-08 11:45:00,172.97,173.26,172.97,173.14,7822.0,162.9527,163.2259,162.9527,163.1129,7822.0
2022-12-08 11:50:00,173.12,173.21,173.0,173.13,9325.0,163.0941,163.1788,162.981,163.1035,9325.0
2022-12-08 11:55:00,173.2,173.26,172.97,173.1,6854.0,163.1694,163.2259,162.9527,163.0752,6854.0
2022-12-08 12:00:00,173.06,173.21,172.75,172.75,10101.0,163.0375,163.1788,162.7455,162.7455,10101.0
2022-12-08 12:05:00,172.77,173.11,172.72,173.0,16619.0,162.7643,163.0846,162.7172,162.981,16619.0
2022-12-08 12:10:00,172.92,173.08,172.92,172.97,8546.0,162.9056,163.0564,162.9056,162.9527,8546.0
2022-12-08 12:15:00,172.95,172.99,172.87,172.87,18263.0,162.9339,162.9716,162.8585,162.8585,18263.0
2022-12-08 12:20:00,172.86,172.94,172.59,172.71,14669.0,162.8491,162.9245,162.5948,162.7078,14669.0
2022-12-08 12:25:00,172.78,172.78,172.4,172.6,14670.0,162.7737,162.7737,162.4158,162.6042,14670.0
2022-12-08 12:30:00,172.58,172.63,172.21,172.61,8608.0,162.5853,162.6324,162.2368,162.6136,8608.0
2022-12-08 12:35:00,172.53,172.61,172.13,172.27,12594.0,162.5382,162.6136,162.1614,162.2933,12594.0
2022-12-08 12:40:00,172.22,172.47,172.22,172.38,7461.0,162.2462,162.4817,162.2462,162.3969,7461.0
2022-12-08 12:45:00,172.38,172.55,172.3,172.46,8032.0,162.3969,162.5571,162.3215,162.4723,8032.0
2022-12-08 12:50:00,172.5,172.73,172.49,172.67,12513.0,162.51,162.7266,162.5005,162.6701,12513.0
2022-12-08 12:55:00,172.68,172.88,172.63,172.8,21398.0,162.6795,162.868,162.6324,162.7926,21398.0
2022-12-08 13:00:00,172.84,172.95,172.54,172.71,15759.0,162.8303,162.9339,162.5476,162.7078,15759.0
2022-12-08 13:05:00,172.68,172.86,172.65,172.73,4504.0,162.6795,162.8491,162.6513,162.7266,4504.0
2022-12-08 13:10:00,172.78,172.8,172.41,172.47,5685.0,162.7737,162.7926,162.4252,162.4817,5685.0
2022-12-08 13:15:00,172.5,172.74,172.45,172.68,7328.0,162.51,162.7361,162.4629,162.6795,7328.0
2022-12-08 13:20:00,172.71,172.71,172.54,172.71,6211.0,162.7078,162.7078,162.5476,162.7078,6211.0
2022-12-08 13:25:00,172.71,172.86,172.63,172.85,10413.0,162.7078,162.8491,162.6324,162.8397,10413.0
2022-12-08 13:30:00,172.84,173.0,172.66,172.8,15748.0,162.8303,162.981,162.6607,162.7926,15748.0
2022-12-08 13:35:00,172.77,173.07,172.76,172.94,12500.0,162.7643,163.047,162.7549,162.9245,12500.0
2022-12-08 13:40:00,173.0,173.08,172.88,172.95,10013.0,162.981,163.0564,162.868,162.9339,10013.0
2022-12-08 13:45:00,172.99,173.04,172.76,172.77,3912.0,162.9716,163.0187,162.7549,162.7643,3912.0
2022-12-08 13:50:00,172.82,172.86,172.57,172.59,5040.0,162.8114,162.8491,162.5759,162.5948,5040.0
2022-12-08 13:55:00,172.59,172.64,172.46,172.47,8234.0,162.5948,162.6419,162.4723,162.4817,8234.0
2022-12-08 14:00:00,172.43,172.43,171.78,171.79,7919.0,162.444,162.444,161.8317,161.8411,7919.0
2022-12-08 14:05:00,171.74,171.77,171.42,171.55,17045.0,161.794,161.8222,161.4925,161.615,17045.0
2022-12-08 14:10:00,171.48,171.51,171.26,171.45,12453.0,161.549,161.5773,161.3418,161.5208,12453.0
2022-12-08 14:15:00,171.44,171.88,171.41,171.86,9538.0,161.5114,161.9259,161.4831,161.907,9538.0
2022-12-08 14:20:00,171.84,172.19,171.78,172.02,8737.0,161.8882,162.2179,161.8317,162.0578,8737.0
2022-12-08 14:25:00,172.09,172.12,171.81,171.82,5001.0,162.1237,162.152,161.8599,161.8693,5001.0
2022-12-08 14:30:00,171.87,171.98,171.69,171.94,5760.0,161.9164,162.0201,161.7469,161.9824,5760.0
2022-12-08 14:35:00,171.93,172.08,171.88,172.06,4154.0,161.973,162.1143,161.9259,162.0954,4154.0
2022-12-08 14:40:00,172.0,172.15,171.91,171.95,7209.0,162.0389,162.1802,161.9541,161.9918,7209.0
2022-12-08 14:45:00,171.94,171.96,171.66,171.66,7409.0,161.9824,162.0012,161.7186,161.7186,7409.0
2022-12-08 14:50:00,171.71,171.86,171.54,171.82,8435.0,161.7657,161.907,161.6056,161.8693,8435.0
2022-12-08 14:55:00,171.85,171.86,171.35,171.44,7363.0,161.8976,161.907,161.4266,161.5114,7363.0
2022-12-08 15:00:00,171.41,171.55,171.36,171.49,12315.0,161.4831,161.615,161.436,161.5585,12315.0
2022-12-08 15:05:00,171.46,171.46,171.13,171.2,14938.0,161.5302,161.5302,161.2193,161.2852,14938.0
2022-12-08 15:10:00,171.26,171.48,171.08,171.16,17929.0,161.3418,161.549,161.1722,161.2476,17929.0
2022-12-08 15:15:00,171.11,171.36,171.05,171.32,8313.0,161.2005,161.436,161.1439,161.3983,8313.0
2022-12-08 15:20:00,171.35,171.72,171.22,171.64,12682.0,161.4266,161.7751,161.3041,161.6998,12682.0
2022-12-08 15:25:00,171.63,171.76,171.59,171.63,7629.0,161.6903,161.8128,161.6527,161.6903,7629.0
2022-12-08 15:30:00,171.65,171.8,171.51,171.53,12835.0,161.7092,161.8505,161.5773,161.5961,12835.0
2022-12-08 15:35:00,171.5,171.55,171.4,171.45,12233.0,161.5679,161.615,161.4737,161.5208,12233.0
2022-12-08 15:40:00,171.45,171.56,171.31,171.56,11027.0,161.5208,161.6244,161.3889,161.6244,11027.0
2022-12-08 15:45:00,171.52,171.52,171.15,171.26,20918.0,161.5867,161.5867,161.2381,161.3418,20918.0
2022-12-08 15:50:00,171.26,171.44,171.12,171.41,42504.0,161.3418,161.5114,161.2099,161.4831,42504.0
2022-12-08 15:55:00,171.44,171.93,171.44,171.86,92639.0,161.5114,161.973,161.5114,161.907,92639.0
2022-12-09 09:30:00,170.15,171.12,170.15,171.08,18972.0,161.3658,162.2857,161.3658,162.2477,18972.0
2022-12-09 09:35:00,171.17,171.91,171.17,171.6,10981.0,162.3331,163.0349,162.3331,162.7409,10981.0
2022-12-09 09:40:00,171.52,171.72,171.18,171.72,9040.0,162.665,162.8547,162.3426,162.8547,9040.0
2022-12-09 09:45:00,171.72,171.75,171.25,171.25,7600.0,162.8547,162.8832,162.409,162.409,7600.0
2022-12-09 09:50:00,171.22,171.23,170.71,170.99,4792.0,162.3805,162.39,161.8968,162.1624,4792.0
2022-12-09 09:55:00,171.1,171.12,170.82,171.08,22704.0,162.2667,162.2857,162.0012,162.2477,22704.0
2022-12-09 10:00:00,171.13,171.27,170.87,171.09,5255.0,162.2952,162.4279,162.0486,162.2572,5255.0
2022-12-09 10:05:00,171.15,171.25,170.72,171.0,7574.0,162.3141,162.409,161.9063,162.1719,7574.0
2022-12-09 10:10:00,171.15,171.15,170.75,171.0,4980.0,162.3141,162.3141,161.9348,162.1719,4980.0
2022-12-09 10:15:00,170.97,171.13,170.76,170.8,4316.0,162.1434,162.2952,161.9443,161.9822,4316.0
2022-12-09 10:20:00,170.81,170.93,170.63,170.66,7397.0,161.9917,162.1055,161.821,161.8494,7397.0
2022-12-09 10:25:00,170.73,171.04,170.56,170.95,16881.0,161.9158,162.2098,161.7546,162.1245,16881.0
2022-12-09 10:30:00,171.02,171.6,171.01,171.2,9512.0,162.1908,162.7409,162.1814,162.3615,9512.0
2022-12-09 10:35:00,171.22,171.57,171.11,171.52,7211.0,162.3805,162.7124,162.2762,162.665,7211.0
2022-12-09 10:40:00,171.59,171.59,171.36,171.4,4017.0,162.7314,162.7314,162.5133,162.5512,4017.0
2022-12-09 10:45:00,171.42,171.42,171.23,171.29,3744.0,162.5702,162.5702,162.39,162.4469,3744.0
2022-12-09 10:50:00,171.34,171.67,171.21,171.64,8888.0,162.4943,162.8073,162.371,162.7788,8888.0
2022-12-09 10:55:00,171.66,172.06,171.66,172.06,14247.0,162.7978,163.1771,162.7978,163.1771,14247.0
2022-12-09 11:00:00,172.08,172.34,171.89,172.28,13182.0,163.1961,163.4427,163.0159,163.3858,13182.0
2022-12-09 11:05:00,172.28,172.47,172.08,172.3,19802.0,163.3858,163.566,163.1961,163.4048,19802.0
2022-12-09 11:10:00,172.12,172.37,172.0,172.24,11544.0,163.234,163.4711,163.1202,163.3479,11544.0
2022-12-09 11:15:00,172.25,172.8,172.23,172.62,15445.0,163.3573,163.8789,163.3384,163.7082,15445.0
2022-12-09 11:20:00,172.64,172.92,172.59,172.86,3904.0,163.7272,163.9927,163.6798,163.9358,3904.0
2022-12-09 11:25:00,172.8,173.1,172.78,173.07,6921.0,163.8789,164.1635,163.86,164.135,6921.0
2022-12-09 11:30:00,173.15,173.68,173.12,173.6,8568.0,164.2109,164.7135,164.1824,164.6376,8568.0
2022-12-09 11:35:00,173.59,173.84,173.44,173.83,12011.0,164.6282,164.8653,164.4859,164.8558,12011.0
2022-12-09 11:40:00,173.78,174.11,173.64,174.05,6908.0,164.8083,165.1213,164.6756,165.0644,6908.0
2022-12-09 11:45:00,174.22,174.67,174.18,174.61,6674.0,165.2256,165.6524,165.1877,165.5955,6674.0
2022-12-09 11:50:00,174.65,174.83,174.41,174.41,7418.0,165.6334,165.8041,165.4058,165.4058,7418.0
2022-12-09 11:55:00,174.46,174.53,174.29,174.31,9895.0,165.4532,165.5196,165.292,165.311,9895.0
2022-12-09 12:00:00,174.31,174.45,173.77,173.77,8056.0,165.311,165.4438,164.7989,164.7989,8056.0
2022-12-09 12:05:00,173.78,173.85,173.66,173.72,7808.0,164.8083,164.8747,164.6945,164.7514,7808.0
2022-12-09 12:10:00,173.78,174.15,173.76,174.09,8009.0,164.8083,165.1592,164.7894,165.1023,8009.0
2022-12-09 12:15:00,174.08,174.09,173.79,173.82,5734.0,165.0929,165.1023,164.8178,164.8463,5734.0
2022-12-09 12:20:00,173.82,173.87,173.75,173.82,4219.0,164.8463,164.8937,164.7799,164.8463,4219.0
2022-12-09 12:25:00,173.83,174.1,173.69,174.09,16754.0,164.8558,165.1118,164.723,165.1023,16754.0
2022-12-09 12:30:00,174.08,174.08,173.55,173.77,24401.0,165.0929,165.0929,164.5902,164.7989,24401.0
2022-12-09 12:35:00,173.71,173.78,173.4,173.42,6639.0,164.742,164.8083,164.448,164.4669,6639.0
2022-12-09 12:40:00,173.4,173.4,173.14,173.3,4578.0,164.448,164.448,164.2014,164.3531,4578.0
2022-12-09 12:45:00,173.28,173.34,172.95,172.96,8428.0,164.3342,164.3911,164.0212,164.0307,8428.0
2022-12-09 12:50:00,172.9,172.92,172.8,172.83,5742.0,163.9738,163.9927,163.8789,163.9074,5742.0
2022-12-09 12:55:00,172.87,173.04,172.86,172.94,7455.0,163.9453,164.1066,163.9358,164.0117,7455.0
2022-12-09 13:00:00,172.93,172.98,172.86,172.93,3700.0,164.0022,164.0497,163.9358,164.0022,3700.0
2022-12-09 13:05:00,172.86,172.86,172.3,172.34,14359.0,163.9358,163.9358,163.4048,163.4427,14359.0
2022-12-09 13:10:00,172.3,172.58,172.15,172.53,17500.0,163.4048,163.6703,163.2625,163.6229,17500.0
2022-12-09 13:15:00,172.52,172.85,172.52,172.85,5918.0,163.6134,163.9264,163.6134,163.9264,5918.0
2022-12-09 13:20:00,172.75,172.86,172.68,172.8,4485.0,163.8315,163.9358,163.7651,163.8789,4485.0
2022-12-09 13:25:00,172.8,172.96,172.74,172.89,3988.0,163.8789,164.0307,163.822,163.9643,3988.0
2022-12-09 13:30:00,172.84,173.02,172.76,172.78,6531.0,163.9169,164.0876,163.841,163.86,6531.0
2022-12-09 13:35:00,172.78,172.88,172.78,172.86,3082.0,163.86,163.9548,163.86,163.9358,3082.0
2022-12-09 13:40:00,172.94,173.09,172.86,173.07,3385.0,164.0117,164.154,163.9358,164.135,3385.0
2022-12-09 13:45:00,173.15,173.15,172.9,173.06,9386.0,164.2109,164.2109,163.9738,164.1255,9386.0
2022-12-09 13:50:00,173.06,173.09,172.9,172.96,4065.0,164.1255,164.154,163.9738,164.0307,4065.0
2022-12-09 13:55:00,173.0,173.0,172.77,172.83,3434.0,164.0686,164.0686,163.8505,163.9074,3434.0
2022-12-09 14:00:00,172.83,172.88,172.65,172.65,2295.0,163.9074,163.9548,163.7367,163.7367,2295.0
2022-12-09 14:05:00,172.63,172.69,172.51,172.65,4558.0,163.7177,163.7746,163.6039,163.7367,4558.0
2022-12-09 14:10:00,172.59,172.71,172.54,172.7,2443.0,163.6798,163.7936,163.6324,163.7841,2443.0
2022-12-09 14:15:00,172.7,172.88,172.7,172.85,3360.0,163.7841,163.9548,163.7841,163.9264,3360.0
2022-12-09 14:20:00,172.85,172.85,172.7,172.73,4155.0,163.9264,163.9264,163.7841,163.8126,4155.0
2022-12-09 14:25:00,172.79,172.97,172.79,172.89,5018.0,163.8695,164.0402,163.8695,163.9643,5018.0
2022-12-09 14:30:00,172.84,173.05,172.76,173.01,2421.0,163.9169,164.116,163.841,164.0781,2421.0
2022-12-09 14:35:00,173.08,173.21,173.06,173.21,4195.0,164.1445,164.2678,164.1255,164.2678,4195.0
2022-12-09 14:40:00,173.19,173.19,173.01,173.18,4197.0,164.2488,164.2488,164.0781,164.2393,4197.0
2022-12-09 14:45:00,173.22,173.39,173.21,173.29,9401.0,164.2773,164.4385,164.2678,164.3436,9401.0
2022-12-09 14:50:00,173.24,173.43,173.23,173.41,4549.0,164.2962,164.4764,164.2867,164.4575,4549.0
2022-12-09 14:55:00,173.41,173.45,173.28,173.38,6656.0,164.4575,164.4954,164.3342,164.429,6656.0
2022-12-09 15:00:00,173.38,173.48,173.3,173.46,5264.0,164.429,164.5238,164.3531,164.5049,5264.0
2022-12-09 15:05:00,173.46,173.61,173.29,173.29,5111.0,164.5049,164.6471,164.3436,164.3436,5111.0
2022-12-09 15:10:00,173.34,173.41,173.27,173.32,6765.0,164.3911,164.4575,164.3247,164.3721,6765.0
2022-12-09 15:15:00,173.37,173.44,173.2,173.29,9396.0,164.4195,164.4859,164.2583,164.3436,9396.0
2022-12-09 15:20:00,173.34,173.37,173.07,173.07,6864.0,164.3911,164.4195,164.135,164.135,6864.0
2022-12-09 15:25:00,173.04,173.12,172.88,172.92,10326.0,164.1066,164.1824,163.9548,163.9927,10326.0
2022-12-09 15:30:00,172.85,172.96,172.7,172.7,15948.0,163.9264,164.0307,163.7841,163.7841,15948.0
2022-12-09 15:35:00,172.78,172.78,172.44,172.44,9794.0,163.86,163.86,163.5375,163.5375,9794.0
2022-12-09 15:40:00,172.39,172.51,172.27,172.29,11968.0,163.4901,163.6039,163.3763,163.3953,11968.0
2022-12-09 15:45:00,172.28,172.43,172.22,172.24,19722.0,163.3858,163.528,163.3289,163.3479,19722.0
2022-12-09 15:50:00,172.24,172.26,172.0,172.22,22720.0,163.3479,163.3668,163.1202,163.3289,22720.0
2022-12-09 15:55:00,172.25,172.38,172.15,172.28,82219.0,163.3573,163.4806,163.2625,163.3858,82219.0
2022-12-12 09:30:00,172.08,172.94,172.08,172.76,28218.0,163.1961,164.0117,163.1961,163.841,28218.0
2022-12-12 09:35:00,172.77,173.09,172.75,172.78,10049.0,163.8505,164.154,163.8315,163.86,10049.0
2022-12-12 09:40:00,172.77,172.87,172.37,172.81,7400.0,163.8505,163.9453,163.4711,163.8884,7400.0
2022-12-12 09:45:00,173.05,173.53,173.01,173.37,10179.0,164.116,164.5713,164.0781,164.4195,10179.0
2022-12-12 09:50:00,173.23,173.4,173.08,173.37,9433.0,164.2867,164.448,164.1445,164.4195,9433.0
2022-12-12 09:55:00,173.43,173.85,173.37,173.68,13238.0,164.4764,164.8747,164.4195,164.7135,13238.0
2022-12-12 10:00:00,173.69,174.0,173.64,173.95,13519.0,164.723,165.017,164.6756,164.9696,13519.0
2022-12-12 10:05:00,173.97,174.1,173.71,174.09,10173.0,164.9885,165.1118,164.742,165.1023,10173.0
2022-12-12 10:10:00,174.06,174.45,174.01,174.23,15377.0,165.0739,165.4438,165.0265,165.2351,15377.0
2022-12-12 10:15:00,174.19,174.23,173.71,173.82,5862.0,165.1972,165.2351,164.742,164.8463,5862.0
2022-12-12 10:20:00,173.87,174.12,173.72,174.08,5932.0,164.8937,165.1308,164.7514,165.0929,5932.0
2022-12-12 10:25:00,174.09,174.28,174.02,174.25,4305.0,165.1023,165.2825,165.036,165.2541,4305.0
2022-12-12 10:30:00,174.21,174.44,174.05,174.39,12970.0,165.2161,165.4343,165.0644,165.3869,12970.0
2022-12-12 10:35:00,174.4,174.49,174.21,174.48,13653.0,165.3963,165.4817,165.2161,165.4722,13653.0
2022-12-12 10:40:00,174.38,174.5,174.28,174.44,7690.0,165.3774,165.4912,165.2825,165.4343,7690.0
2022-12-12 10:45:00,174.42,174.68,174.25,174.37,12836.0,165.4153,165.6619,165.2541,165.3679,12836.0
2022-12-12 10:50:00,174.1,174.38,174.1,174.27,5630.0,165.1118,165.3774,165.1118,165.2731,5630.0
2022-12-12 10:55:00,174.3,174.68,174.27,174.62,6675.0,165.3015,165.6619,165.2731,165.605,6675.0
2022-12-12 11:00:00,174.62,174.87,174.27,174.86,7705.0,165.605,165.8421,165.2731,165.8326,7705.0
2022-12-12 11:05:00,174.9,175.39,174.87,175.25,10290.0,165.8705,166.3352,165.8421,166.2025,10290.0
2022-12-12 11:10:00,175.2,175.44,175.05,175.44,15567.0,166.155,166.3826,166.0128,166.3826,15567.0
2022-12-12 11:15:00,175.44,175.61,175.43,175.52,16300.0,166.3826,166.5439,166.3732,166.4585,16300.0
2022-12-12 11:20:00,175.54,175.74,175.51,175.59,13497.0,166.4775,166.6672,166.449,166.5249,13497.0
2022-12-12 11:25:00,175.6,175.79,175.42,175.79,11187.0,166.5344,166.7146,166.3637,166.7146,11187.0
2022-12-12 11:30:00,175.79,175.82,175.61,175.79,13905.0,166.7146,166.743,166.5439,166.7146,13905.0
2022-12-12 11:35:00,175.79,176.16,175.79,176.05,28665.0,166.7146,167.0655,166.7146,166.9612,28665.0
2022-12-12 11:40:00,175.97,176.12,175.88,175.91,7806.0,166.8853,167.0275,166.7999,166.8284,7806.0
2022-12-12 11:45:00,175.93,176.43,175.93,176.34,15132.0,166.8474,167.3215,166.8474,167.2362,15132.0
2022-12-12 11:50:00,176.36,176.51,176.24,176.45,5095.0,167.2552,167.3974,167.1413,167.3405,5095.0
2022-12-12 11:55:00,176.46,176.64,176.45,176.58,6463.0,167.35,167.5207,167.3405,167.4638,6463.0
2022-12-12 12:00:00,176.58,176.72,176.46,176.63,6297.0,167.4638,167.5966,167.35,167.5112,6297.0
2022-12-12 12:05:00,176.65,176.68,176.43,176.5,6826.0,167.5302,167.5586,167.3215,167.3879,6826.0
2022-12-12 12:10:00,176.49,176.63,176.38,176.5,8228.0,167.3784,167.5112,167.2741,167.3879,8228.0
2022-12-12 12:15:00,176.48,176.7,176.41,176.66,10283.0,167.369,167.5776,167.3026,167.5397,10283.0
2022-12-12 12:20:00,176.56,176.57,176.11,176.12,5682.0,167.4448,167.4543,167.0181,167.0275,5682.0
2022-12-12 12:25:00,176.11,176.2,175.7,175.7,7519.0,167.0181,167.1034,166.6292,166.6292,7519.0
2022-12-12 12:30:00,175.75,175.96,175.69,175.88,6805.0,166.6766,166.8758,166.6197,166.7999,6805.0
2022-12-12 12:35:00,175.93,176.32,175.92,176.21,5609.0,166.8474,167.2172,166.8379,167.1129,5609.0
2022-12-12 12:40:00,176.25,176.5,176.25,176.5,12287.0,167.1508,167.3879,167.1508,167.3879,12287.0
2022-12-12 12:45:00,176.56,176.68,176.49,176.58,10494.0,167.4448,167.5586,167.3784,167.4638,10494.0
2022-12-12 12:50:00,176.56,176.87,176.55,176.71,7506.0,167.4448,167.7388,167.4353,167.5871,7506.0
2022-12-12 12:55:00,176.73,176.73,176.24,176.38,16812.0,167.6061,167.6061,167.1413,167.2741,16812.0
2022-12-12 13:00:00,176.33,176.37,176.07,176.17,9615.0,167.2267,167.2646,166.9801,167.075,9615.0
2022-12-12 13:05:00,176.16,176.25,176.0,176.15,10225.0,167.0655,167.1508,166.9137,167.056,10225.0
2022-12-12 13:10:00,176.1,176.14,175.82,175.9,4294.0,167.0086,167.0465,166.743,166.8189,4294.0
2022-12-12 13:15:00,175.89,176.31,175.88,176.24,6103.0,166.8094,167.2077,166.7999,167.1413,6103.0
2022-12-12 13:20:00,176.2,176.2,176.11,176.11,4358.0,167.1034,167.1034,167.0181,167.0181,4358.0
2022-12-12 13:25:00,176.11,176.14,175.85,175.93,6005.0,167.0181,167.0465,166.7715,166.8474,6005.0
2022-12-12 13:30:00,175.96,176.13,175.94,176.07,3408.0,166.8758,167.037,166.8568,166.9801,3408.0
2022-12-12 13:35:00,176.12,176.15,175.97,176.1,10177.0,167.0275,167.056,166.8853,167.0086,10177.0
2022-12-12 13:40:00,176.09,176.31,176.06,176.21,7222.0,166.9991,167.2077,166.9706,167.1129,7222.0
2022-12-12 13:45:00,176.22,176.51,176.18,176.5,5473.0,167.1224,167.3974,167.0844,167.3879,5473.0
2022-12-12 13:50:00,176.53,176.61,176.5,176.52,7702.0,167.4164,167.4922,167.3879,167.4069,7702.0
2022-12-12 13:55:00,176.47,176.69,176.45,176.69,6316.0,167.3595,167.5681,167.3405,167.5681,6316.0
2022-12-12 14:00:00,176.69,176.8,176.62,176.68,8480.0,167.5681,167.6724,167.5017,167.5586,8480.0
2022-12-12 14:05:00,176.7,176.7,176.55,176.68,4035.0,167.5776,167.5776,167.4353,167.5586,4035.0
2022-12-12 14:10:00,176.66,176.86,176.66,176.81,7222.0,167.5397,167.7293,167.5397,167.6819,7222.0
2022-12-12 14:15:00,176.86,176.87,176.69,176.85,12140.0,167.7293,167.7388,167.5681,167.7199,12140.0
2022-12-12 14:20:00,176.88,177.03,176.86,177.0,14108.0,167.7483,167.8906,167.7293,167.8621,14108.0
2022-12-12 14:25:00,177.04,177.29,177.02,177.23,18364.0,167.9,168.1371,167.8811,168.0802,18364.0
2022-12-12 14:30:00,177.21,177.21,176.84,176.96,7841.0,168.0613,168.0613,167.7104,167.8242,7841.0
2022-12-12 14:35:00,176.88,176.88,176.54,176.56,17294.0,167.7483,167.7483,167.4259,167.4448,17294.0
2022-12-12 14:40:00,176.53,176.77,176.5,176.59,17851.0,167.4164,167.644,167.3879,167.4733,17851.0
2022-12-12 14:45:00,176.55,176.82,176.55,176.82,9120.0,167.4353,167.6914,167.4353,167.6914,9120.0
2022-12-12 14:50:00,176.87,177.31,176.84,177.26,11902.0,167.7388,168.1561,167.7104,168.1087,11902.0
2022-12-12 14:55:00,177.24,177.33,177.11,177.31,25820.0,168.0897,168.1751,167.9664,168.1561,25820.0
2022-12-12 15:00:00,177.32,177.55,177.28,177.45,33048.0,168.1656,168.3837,168.1277,168.2889,33048.0
2022-12-12 15:05:00,177.46,177.73,177.26,177.72,48731.0,168.2984,168.5544,168.1087,168.5449,48731.0
2022-12-12 15:10:00,177.76,177.9,177.56,177.59,13731.0,168.5829,168.7156,168.3932,168.4217,13731.0
2022-12-12 15:15:00,177.67,177.8,177.5,177.62,28998.0,168.4975,168.6208,168.3363,168.4501,28998.0
2022-12-12 15:20:00,177.65,178.02,177.62,178.02,20046.0,168.4786,168.8295,168.4501,168.8295,20046.0
2022-12-12 15:25:00,178.0,178.16,177.88,177.98,16017.0,168.8105,168.9622,168.6967,168.7915,16017.0
2022-12-12 15:30:00,177.96,178.23,177.96,178.03,19880.0,168.7726,169.0286,168.7726,168.8389,19880.0
2022-12-12 15:35:00,178.04,178.19,177.99,178.09,15304.0,168.8484,168.9907,168.801,168.8958,15304.0
2022-12-12 15:40:00,178.11,178.11,177.48,177.49,26996.0,168.9148,168.9148,168.3173,168.3268,26996.0
2022-12-12 15:45:00,177.5,177.63,177.31,177.37,29429.0,168.3363,168.4596,168.1561,168.213,29429.0
2022-12-12 15:50:00,177.35,177.56,177.27,177.27,36528.0,168.194,168.3932,168.1182,168.1182,36528.0
2022-12-12 15:55:00,177.26,177.72,177.12,177.39,122938.0,168.1087,168.5449,167.9759,168.232,122938.0
2022-12-13 09:30:00,183.69,184.39,182.84,183.18,83178.0,174.2067,174.8706,173.4006,173.7231,83178.0
2022-12-13 09:35:00,183.17,183.17,181.64,182.36,45701.0,173.7136,173.7136,172.2626,172.9454,45701.0
2022-12-13 09:40:00,182.24,184.12,182.19,183.55,25964.0,172.8316,174.6145,172.7842,174.074,25964.0
2022-12-13 09:45:00,183.59,184.0,183.41,183.84,19663.0,174.1119,174.5007,173.9412,174.349,19663.0
2022-12-13 09:50:00,183.78,184.3,183.45,184.01,24632.0,174.2921,174.7852,173.9791,174.5102,24632.0
2022-12-13 09:55:00,184.12,184.16,183.34,183.4,15675.0,174.6145,174.6525,173.8748,173.9317,15675.0
2022-12-13 10:00:00,183.4,183.49,182.42,182.93,21413.0,173.9317,174.0171,173.0023,173.486,21413.0
2022-12-13 10:05:00,182.95,182.95,182.21,182.75,17152.0,173.5049,173.5049,172.8031,173.3153,17152.0
2022-12-13 10:10:00,182.75,182.82,182.18,182.25,22196.0,173.3153,173.3816,172.7747,172.8411,22196.0
2022-12-13 10:15:00,182.17,182.31,181.17,181.92,18953.0,172.7652,172.898,171.8168,172.5281,18953.0
2022-12-13 10:20:00,181.92,181.94,180.8,180.8,27225.0,172.5281,172.5471,171.4659,171.4659,27225.0
2022-12-13 10:25:00,180.66,180.98,180.35,180.62,34429.0,171.3332,171.6366,171.0392,171.2952,34429.0
2022-12-13 10:30:00,180.63,180.93,180.11,180.93,19887.0,171.3047,171.5892,170.8116,171.5892,19887.0
2022-12-13 10:35:00,180.84,181.0,179.7,179.71,22109.0,171.5039,171.6556,170.4227,170.4322,22109.0
2022-12-13 10:40:00,179.75,180.65,179.74,180.6,13710.0,170.4701,171.3237,170.4607,171.2763,13710.0
2022-12-13 10:45:00,180.54,180.71,179.77,179.77,21970.0,171.2194,171.3806,170.4891,170.4891,21970.0
2022-12-13 10:50:00,179.72,180.21,179.6,180.14,9417.0,170.4417,170.9064,170.3279,170.84,9417.0
2022-12-13 10:55:00,180.15,180.23,179.62,179.67,18735.0,170.8495,170.9254,170.3469,170.3943,18735.0
2022-12-13 11:00:00,179.79,180.09,179.31,179.81,14300.0,170.5081,170.7926,170.0529,170.527,14300.0
2022-12-13 11:05:00,179.71,179.82,179.01,179.28,11248.0,170.4322,170.5365,169.7683,170.0244,11248.0
2022-12-13 11:10:00,179.27,179.78,179.22,179.78,25524.0,170.0149,170.4986,169.9675,170.4986,25524.0
2022-12-13 11:15:00,179.9,179.97,179.64,179.64,14636.0,170.6124,170.6788,170.3658,170.3658,14636.0
2022-12-13 11:20:00,179.64,179.66,179.1,179.17,12385.0,170.3658,170.3848,169.8537,169.9201,12385.0
2022-12-13 11:25:00,179.16,179.87,179.06,179.87,14539.0,169.9106,170.5839,169.8158,170.5839,14539.0
2022-12-13 11:30:00,179.81,180.06,179.81,179.97,11252.0,170.527,170.7641,170.527,170.6788,11252.0
2022-12-13 11:35:00,179.93,179.96,179.38,179.59,11356.0,170.6408,170.6693,170.1192,170.3184,11356.0
2022-12-13 11:40:00,179.61,179.83,179.5,179.79,10599.0,170.3374,170.546,170.233,170.5081,10599.0
2022-12-13 11:45:00,179.73,179.73,178.48,178.66,14340.0,170.4512,170.4512,169.2657,169.4364,14340.0
2022-12-13 11:50:00,178.69,178.75,177.92,178.29,52163.0,169.4649,169.5218,168.7346,169.0855,52163.0
2022-12-13 11:55:00,178.04,178.59,177.9,178.54,5889.0,168.8484,169.37,168.7156,169.3226,5889.0
2022-12-13 12:00:00,178.61,178.81,178.32,178.32,11456.0,169.389,169.5787,169.114,169.114,11456.0
2022-12-13 12:05:00,178.34,179.0,178.34,178.87,13809.0,169.1329,169.7589,169.1329,169.6356,13809.0
2022-12-13 12:10:00,178.73,178.77,178.16,178.36,8912.0,169.5028,169.5407,168.9622,169.1519,8912.0
2022-12-13 12:15:00,178.29,178.38,177.68,177.7,9889.0,169.0855,169.1709,168.507,168.526,9889.0
2022-12-13 12:20:00,177.7,178.26,177.7,178.09,5780.0,168.526,169.0571,168.526,168.8958,5780.0
2022-12-13 12:25:00,178.14,178.25,178.09,178.2,6964.0,168.9433,169.0476,168.8958,169.0002,6964.0
2022-12-13 12:30:00,178.11,178.2,177.37,177.49,10050.0,168.9148,169.0002,168.213,168.3268,10050.0
2022-12-13 12:35:00,177.41,177.67,177.23,177.53,20722.0,168.2509,168.4975,168.0802,168.3647,20722.0
2022-12-13 12:40:00,177.53,177.65,177.1,177.3,10829.0,168.3647,168.4786,167.9569,168.1466,10829.0
2022-12-13 12:45:00,177.29,177.66,176.63,176.63,15471.0,168.1371,168.488,167.5112,167.5112,15471.0
2022-12-13 12:50:00,176.65,177.08,176.59,176.81,14131.0,167.5302,167.938,167.4733,167.6819,14131.0
2022-12-13 12:55:00,176.75,177.55,176.75,177.55,23130.0,167.625,168.3837,167.625,168.3837,23130.0
2022-12-13 13:00:00,177.43,177.56,177.24,177.36,23194.0,168.2699,168.3932,168.0897,168.2035,23194.0
2022-12-13 13:05:00,177.39,177.68,177.36,177.49,8545.0,168.232,168.507,168.2035,168.3268,8545.0
2022-12-13 13:10:00,177.49,177.93,177.49,177.93,14094.0,168.3268,168.7441,168.3268,168.7441,14094.0
2022-12-13 13:15:00,177.93,177.94,177.6,177.71,42085.0,168.7441,168.7536,168.4311,168.5355,42085.0
2022-12-13 13:20:00,177.65,177.76,177.44,177.45,8845.0,168.4786,168.5829,168.2794,168.2889,8845.0
2022-12-13 13:25:00,177.45,177.45,176.68,176.68,12051.0,168.2889,168.2889,167.5586,167.5586,12051.0
2022-12-13 13:30:00,176.8,176.92,176.47,176.47,9045.0,167.6724,167.7862,167.3595,167.3595,9045.0
2022-12-13 13:35:00,176.5,176.58,176.33,176.39,8115.0,167.3879,167.4638,167.2267,167.2836,8115.0
2022-12-13 13:40:00,176.35,176.73,176.15,176.73,10346.0,167.2457,167.6061,167.056,167.6061,10346.0
2022-12-13 13:45:00,176.71,176.82,176.17,176.2,7635.0,167.5871,167.6914,167.075,167.1034,7635.0
2022-12-13 13:50:00,176.15,176.29,175.62,175.62,13729.0,167.056,167.1888,166.5534,166.5534,13729.0
2022-12-13 13:55:00,175.62,177.03,175.59,176.97,65779.0,166.5534,167.8906,166.5249,167.8337,65779.0
2022-12-13 14:00:00,176.95,177.04,176.53,176.63,15342.0,167.8147,167.9,167.4164,167.5112,15342.0
2022-12-13 14:05:00,176.59,176.59,176.1,176.41,8657.0,167.4733,167.4733,167.0086,167.3026,8657.0
2022-12-13 14:10:00,176.4,176.85,176.4,176.78,8873.0,167.2931,167.7199,167.2931,167.6535,8873.0
2022-12-13 14:15:00,176.76,177.01,176.53,176.62,8589.0,167.6345,167.8716,167.4164,167.5017,8589.0
2022-12-13 14:20:00,176.61,176.65,176.41,176.47,6912.0,167.4922,167.5302,167.3026,167.3595,6912.0
2022-12-13 14:25:00,176.43,176.81,176.41,176.56,38180.0,167.3215,167.6819,167.3026,167.4448,38180.0
2022-12-13 14:30:00,176.56,176.56,176.28,176.36,11703.0,167.4448,167.4448,167.1793,167.2552,11703.0
2022-12-13 14:35:00,176.35,176.62,176.2,176.62,13607.0,167.2457,167.5017,167.1034,167.5017,13607.0
2022-12-13 14:40:00,176.6,177.18,176.49,177.02,11030.0,167.4828,168.0328,167.3784,167.8811,11030.0
2022-12-13 14:45:00,177.09,177.24,176.99,177.14,9961.0,167.9475,168.0897,167.8526,167.9949,9961.0
2022-12-13 14:50:00,177.13,177.14,176.59,176.59,13421.0,167.9854,167.9949,167.4733,167.4733,13421.0
2022-12-13 14:55:00,176.62,176.67,176.38,176.65,13316.0,167.5017,167.5491,167.2741,167.5302,13316.0
2022-12-13 15:00:00,176.55,176.56,175.88,175.93,18048.0,167.4353,167.4448,166.7999,166.8474,18048.0
2022-12-13 15:05:00,175.97,176.31,175.92,176.3,12012.0,166.8853,167.2077,166.8379,167.1983,12012.0
2022-12-13 15:10:00,176.25,176.32,176.0,176.22,11808.0,167.1508,167.2172,166.9137,167.1224,11808.0
2022-12-13 15:15:00,176.16,176.75,176.11,176.63,13440.0,167.0655,167.625,167.0181,167.5112,13440.0
2022-12-13 15:20:00,176.59,176.92,176.43,176.92,15659.0,167.4733,167.7862,167.3215,167.7862,15659.0
2022-12-13 15:25:00,176.92,177.15,176.87,177.09,14512.0,167.7862,168.0044,167.7388,167.9475,14512.0
2022-12-13 15:30:00,177.07,177.46,177.07,177.28,24716.0,167.9285,168.2984,167.9285,168.1277,24716.0
2022-12-13 15:35:00,177.28,177.33,176.82,176.93,27389.0,168.1277,168.1751,167.6914,167.7957,27389.0
2022-12-13 15:40:00,176.94,177.34,176.88,177.28,38589.0,167.8052,168.1846,167.7483,168.1277,38589.0
2022-12-13 15:45:00,177.29,177.62,177.29,177.31,31409.0,168.1371,168.4501,168.1371,168.1561,31409.0
2022-12-13 15:50:00,177.28,177.51,177.18,177.34,47325.0,168.1277,168.3458,168.0328,168.1846,47325.0
2022-12-13 15:55:00,177.31,177.34,176.76,176.89,103354.0,168.1561,168.1846,167.6345,167.7578,103354.0
2022-12-14 09:30:00,176.37,177.43,175.81,177.43,28013.0,167.2646,168.2699,166.7335,168.2699,28013.0
2022-12-14 09:35:00,177.42,177.94,177.17,177.58,12423.0,168.2604,168.7536,168.0233,168.4122,12423.0
2022-12-14 09:40:00,177.48,178.57,177.48,178.46,9408.0,168.3173,169.3511,168.3173,169.2467,9408.0
2022-12-14 09:45:00,178.5,179.1,178.41,178.86,9107.0,169.2847,169.8537,169.1993,169.6261,9107.0
2022-12-14 09:50:00,179.04,179.26,178.58,178.72,13930.0,169.7968,170.0054,169.3605,169.4933,13930.0
2022-12-14 09:55:00,178.63,178.65,178.1,178.21,5607.0,169.408,169.4269,168.9053,169.0096,5607.0
2022-12-14 10:00:00,178.21,179.52,178.21,179.51,20803.0,169.0096,170.252,169.0096,170.2425,20803.0
2022-12-14 10:05:00,179.41,179.68,179.23,179.32,4957.0,170.1477,170.4038,169.977,170.0623,4957.0
2022-12-14 10:10:00,179.32,179.59,179.16,179.17,18570.0,170.0623,170.3184,169.9106,169.9201,18570.0
2022-12-14 10:15:00,179.23,179.54,179.13,179.54,11421.0,169.977,170.271,169.8821,170.271,11421.0
2022-12-14 10:20:00,179.54,179.76,179.25,179.75,13451.0,170.271,170.4796,169.996,170.4701,13451.0
2022-12-14 10:25:00,179.81,179.94,179.6,179.88,16399.0,170.527,170.6503,170.3279,170.5934,16399.0
2022-12-14 10:30:00,179.75,179.99,179.56,179.98,10251.0,170.4701,170.6977,170.2899,170.6883,10251.0
2022-12-14 10:35:00,179.94,180.14,179.81,180.1,8448.0,170.6503,170.84,170.527,170.8021,8448.0
2022-12-14 10:40:00,180.11,180.27,179.96,180.01,6084.0,170.8116,170.9633,170.6693,170.7167,6084.0
2022-12-14 10:45:00,179.91,180.11,179.9,179.94,4820.0,170.6219,170.8116,170.6124,170.6503,4820.0
2022-12-14 10:50:00,180.08,180.12,179.8,180.07,6574.0,170.7831,170.821,170.5176,170.7736,6574.0
2022-12-14 10:55:00,180.0,180.35,179.9,180.34,10773.0,170.7072,171.0392,170.6124,171.0297,10773.0
2022-12-14 11:00:00,180.46,180.93,180.42,180.67,12154.0,171.1435,171.5892,171.1055,171.3426,12154.0
2022-12-14 11:05:00,180.59,180.75,180.09,180.1,16374.0,171.2668,171.4185,170.7926,170.8021,16374.0
2022-12-14 11:10:00,180.06,180.18,179.97,179.98,3582.0,170.7641,170.8779,170.6788,170.6883,3582.0
2022-12-14 11:15:00,180.0,180.01,179.8,179.8,6994.0,170.7072,170.7167,170.5176,170.5176,6994.0
2022-12-14 11:20:00,179.85,179.89,179.37,179.58,14794.0,170.565,170.6029,170.1098,170.3089,14794.0
2022-12-14 11:25:00,179.68,179.88,179.6,179.81,6314.0,170.4038,170.5934,170.3279,170.527,6314.0
2022-12-14 11:30:00,179.78,180.09,179.78,179.94,5433.0,170.4986,170.7926,170.4986,170.6503,5433.0
2022-12-14 11:35:00,179.94,180.12,179.7,180.02,8870.0,170.6503,170.821,170.4227,170.7262,8870.0
2022-12-14 11:40:00,180.06,180.2,180.0,180.06,6977.0,170.7641,170.8969,170.7072,170.7641,6977.0
2022-12-14 11:45:00,180.08,180.12,179.96,180.02,3679.0,170.7831,170.821,170.6693,170.7262,3679.0
2022-12-14 11:50:00,179.93,180.19,179.88,180.14,5031.0,170.6408,170.8874,170.5934,170.84,5031.0
2022-12-14 11:55:00,180.14,180.14,179.76,179.92,4340.0,170.84,170.84,170.4796,170.6314,4340.0
2022-12-14 12:00:00,179.8,180.02,179.54,179.83,8713.0,170.5176,170.7262,170.271,170.546,8713.0
2022-12-14 12:05:00,179.88,180.07,179.88,179.97,3086.0,170.5934,170.7736,170.5934,170.6788,3086.0
2022-12-14 12:10:00,180.02,180.05,179.73,179.73,3479.0,170.7262,170.7547,170.4512,170.4512,3479.0
2022-12-14 12:15:00,179.82,179.98,179.72,179.98,3382.0,170.5365,170.6883,170.4417,170.6883,3382.0
2022-12-14 12:20:00,179.99,180.2,179.94,180.06,6984.0,170.6977,170.8969,170.6503,170.7641,6984.0
2022-12-14 12:25:00,180.11,180.2,179.76,179.79,5444.0,170.8116,170.8969,170.4796,170.5081,5444.0
2022-12-14 12:30:00,179.73,179.76,179.62,179.72,5710.0,170.4512,170.4796,170.3469,170.4417,5710.0
2022-12-14 12:35:00,179.72,179.86,179.67,179.82,4771.0,170.4417,170.5745,170.3943,170.5365,4771.0
2022-12-14 12:40:00,179.88,179.88,179.7,179.7,7837.0,170.5934,170.5934,170.4227,170.4227,7837.0
2022-12-14 12:45:00,179.7,179.8,179.58,179.65,3054.0,170.4227,170.5176,170.3089,170.3753,3054.0
2022-12-14 12:50:00,179.69,179.69,179.52,179.62,6180.0,170.4132,170.4132,170.252,170.3469,6180.0
2022-12-14 12:55:00,179.61,179.7,179.42,179.46,5821.0,170.3374,170.4227,170.1572,170.1951,5821.0
2022-12-14 13:00:00,179.39,179.71,179.38,179.69,1909.0,170.1287,170.4322,170.1192,170.4132,1909.0
2022-12-14 13:05:00,179.77,179.83,179.74,179.8,5538.0,170.4891,170.546,170.4607,170.5176,5538.0
2022-12-14 13:10:00,179.77,180.09,179.65,179.65,6396.0,170.4891,170.7926,170.3753,170.3753,6396.0
2022-12-14 13:15:00,179.72,179.84,179.58,179.7,6128.0,170.4417,170.5555,170.3089,170.4227,6128.0
2022-12-14 13:20:00,179.66,179.95,179.66,179.77,3302.0,170.3848,170.6598,170.3848,170.4891,3302.0
2022-12-14 13:25:00,179.77,179.9,179.72,179.87,4043.0,170.4891,170.6124,170.4417,170.5839,4043.0
2022-12-14 13:30:00,179.84,180.06,179.84,179.9,5314.0,170.5555,170.7641,170.5555,170.6124,5314.0
2022-12-14 13:35:00,179.85,180.15,179.85,180.11,8735.0,170.565,170.8495,170.565,170.8116,8735.0
2022-12-14 13:40:00,180.05,180.08,179.89,180.0,2856.0,170.7547,170.7831,170.6029,170.7072,2856.0
2022-12-14 13:45:00,179.98,180.1,179.76,179.78,6644.0,170.6883,170.8021,170.4796,170.4986,6644.0
2022-12-14 13:50:00,179.75,179.85,179.62,179.81,7715.0,170.4701,170.565,170.3469,170.527,7715.0
2022-12-14 13:55:00,179.81,180.19,179.71,179.89,7238.0,170.527,170.8874,170.4322,170.6029,7238.0
2022-12-14 14:00:00,179.87,179.87,177.71,178.57,27553.0,170.5839,170.5839,168.5355,169.3511,27553.0
2022-12-14 14:05:00,178.16,178.42,177.24,177.41,10015.0,168.9622,169.2088,168.0897,168.2509,10015.0
2022-12-14 14:10:00,177.44,178.08,177.19,177.81,11300.0,168.2794,168.8864,168.0423,168.6303,11300.0
2022-12-14 14:15:00,177.59,178.39,177.59,178.35,16465.0,168.4217,169.1804,168.4217,169.1424,16465.0
2022-12-14 14:20:00,178.19,178.4,177.99,178.28,9679.0,168.9907,169.1898,168.801,169.076,9679.0
2022-12-14 14:25:00,178.33,178.5,178.03,178.39,6966.0,169.1234,169.2847,168.8389,169.1804,6966.0
2022-12-14 14:30:00,178.31,178.39,176.8,176.8,11540.0,169.1045,169.1804,167.6724,167.6724,11540.0
2022-12-14 14:35:00,176.8,177.43,176.6,177.21,12410.0,167.6724,168.2699,167.4828,168.0613,12410.0
2022-12-14 14:40:00,177.39,178.61,177.02,178.03,14633.0,168.232,169.389,167.8811,168.8389,14633.0
2022-12-14 14:45:00,178.3,178.3,177.07,177.71,9122.0,169.095,169.095,167.9285,168.5355,9122.0
2022-12-14 14:50:00,177.71,177.82,177.14,177.57,8356.0,168.5355,168.6398,167.9949,168.4027,8356.0
2022-12-14 14:55:00,177.47,178.01,177.33,177.72,12519.0,168.3078,168.82,168.1751,168.5449,12519.0
2022-12-14 15:00:00,177.51,178.78,177.31,178.68,30232.0,168.3458,169.5502,168.1561,169.4554,30232.0
2022-12-14 15:05:00,178.52,178.55,178.08,178.42,10628.0,169.3036,169.3321,168.8864,169.2088,10628.0
2022-12-14 15:10:00,178.45,179.73,178.45,179.08,20299.0,169.2373,170.4512,169.2373,169.8347,20299.0
2022-12-14 15:15:00,179.26,179.32,178.2,178.72,10658.0,170.0054,170.0623,169.0002,169.4933,10658.0
2022-12-14 15:20:00,178.83,178.83,178.37,178.48,20891.0,169.5976,169.5976,169.1614,169.2657,20891.0
2022-12-14 15:25:00,178.53,178.54,177.65,177.66,11338.0,169.3131,169.3226,168.4786,168.488,11338.0
2022-12-14 15:30:00,177.64,177.94,177.33,177.74,16283.0,168.4691,168.7536,168.1751,168.5639,16283.0
2022-12-14 15:35:00,177.86,178.11,177.42,177.99,27816.0,168.6777,168.9148,168.2604,168.801,27816.0
2022-12-14 15:40:00,178.04,178.57,177.85,178.53,21951.0,168.8484,169.3511,168.6682,169.3131,21951.0
2022-12-14 15:45:00,178.49,178.58,178.09,178.24,18501.0,169.2752,169.3605,168.8958,169.0381,18501.0
2022-12-14 15:50:00,178.24,178.73,178.17,178.52,17178.0,169.0381,169.5028,168.9717,169.3036,17178.0
2022-12-14 15:55:00,178.51,178.53,178.03,178.06,52985.0,169.2942,169.3131,168.8389,168.8674,52985.0
2022-12-15 09:30:00,175.12,176.09,174.57,175.14,38650.0,166.0792,166.9991,165.5576,166.0981,38650.0
2022-12-15 09:35:00,175.05,176.3,174.92,176.13,11080.0,166.0128,167.1983,165.8895,167.037,11080.0
2022-12-15 09:40:00,176.01,176.01,174.99,175.26,10184.0,166.9232,166.9232,165.9559,166.2119,10184.0
2022-12-15 09:45:00,175.38,175.61,174.98,175.1,16204.0,166.3257,166.5439,165.9464,166.0602,16204.0
2022-12-15 09:50:00,175.1,175.24,174.84,175.05,12855.0,166.0602,166.193,165.8136,166.0128,12855.0
2022-12-15 09:55:00,174.95,174.99,173.87,174.06,16330.0,165.9179,165.9559,164.8937,165.0739,16330.0
2022-12-15 10:00:00,174.06,174.2,173.59,173.8,12987.0,165.0739,165.2067,164.6282,164.8273,12987.0
2022-12-15 10:05:00,173.81,174.36,173.79,174.22,10910.0,164.8368,165.3584,164.8178,165.2256,10910.0
2022-12-15 10:10:00,174.21,174.64,174.07,174.41,7450.0,165.2161,165.624,165.0834,165.4058,7450.0
2022-12-15 10:15:00,174.31,174.65,174.25,174.65,8369.0,165.311,165.6334,165.2541,165.6334,8369.0
2022-12-15 10:20:00,174.65,174.74,174.26,174.56,10557.0,165.6334,165.7188,165.2636,165.5481,10557.0
2022-12-15 10:25:00,174.56,174.56,174.0,174.09,16062.0,165.5481,165.5481,165.017,165.1023,16062.0
2022-12-15 10:30:00,174.06,174.48,173.6,174.22,21134.0,165.0739,165.4722,164.6376,165.2256,21134.0
2022-12-15 10:35:00,174.29,174.57,174.16,174.48,17186.0,165.292,165.5576,165.1687,165.4722,17186.0
2022-12-15 10:40:00,174.43,174.59,174.23,174.36,11221.0,165.4248,165.5765,165.2351,165.3584,11221.0
2022-12-15 10:45:00,174.47,174.56,174.19,174.24,12389.0,165.4627,165.5481,165.1972,165.2446,12389.0
2022-12-15 10:50:00,174.23,174.34,174.1,174.17,5983.0,165.2351,165.3394,165.1118,165.1782,5983.0
2022-12-15 10:55:00,174.16,174.16,173.74,174.09,7091.0,165.1687,165.1687,164.7704,165.1023,7091.0
2022-12-15 11:00:00,174.34,174.41,174.25,174.35,4076.0,165.3394,165.4058,165.2541,165.3489,4076.0
2022-12-15 11:05:00,174.35,174.35,173.82,173.93,9520.0,165.3489,165.3489,164.8463,164.9506,9520.0
2022-12-15 11:10:00,173.94,174.03,173.35,173.36,7687.0,164.9601,165.0454,164.4005,164.41,7687.0
2022-12-15 11:15:00,173.5,173.81,173.29,173.78,10404.0,164.5428,164.8368,164.3436,164.8083,10404.0
2022-12-15 11:20:00,173.81,174.1,173.73,173.85,20064.0,164.8368,165.1118,164.7609,164.8747,20064.0
2022-12-15 11:25:00,173.87,174.08,173.74,173.87,7980.0,164.8937,165.0929,164.7704,164.8937,7980.0
2022-12-15 11:30:00,173.96,173.96,173.42,173.7,6831.0,164.9791,164.9791,164.4669,164.7325,6831.0
2022-12-15 11:35:00,173.73,174.0,173.72,173.87,3443.0,164.7609,165.017,164.7514,164.8937,3443.0
2022-12-15 11:40:00,173.82,173.82,173.4,173.4,7506.0,164.8463,164.8463,164.448,164.448,7506.0
2022-12-15 11:45:00,173.44,173.58,173.0,173.03,9555.0,164.4859,164.6187,164.0686,164.0971,9555.0
2022-12-15 11:50:00,172.98,173.18,172.87,173.09,9777.0,164.0497,164.2393,163.9453,164.154,9777.0
2022-12-15 11:55:00,173.14,173.28,173.0,173.06,7164.0,164.2014,164.3342,164.0686,164.1255,7164.0
2022-12-15 12:00:00,173.11,173.31,173.08,173.17,6892.0,164.1729,164.3626,164.1445,164.2298,6892.0
2022-12-15 12:05:00,173.22,173.43,173.07,173.15,6277.0,164.2773,164.4764,164.135,164.2109,6277.0
2022-12-15 12:10:00,173.05,173.12,172.75,172.97,13490.0,164.116,164.1824,163.8315,164.0402,13490.0
2022-12-15 12:15:00,172.91,172.94,172.64,172.75,13691.0,163.9833,164.0117,163.7272,163.8315,13691.0
2022-12-15 12:20:00,172.76,172.77,172.51,172.63,11492.0,163.841,163.8505,163.6039,163.7177,11492.0
2022-12-15 12:25:00,172.57,172.86,172.56,172.86,11109.0,163.6608,163.9358,163.6513,163.9358,11109.0
2022-12-15 12:30:00,172.86,173.34,172.86,173.34,11819.0,163.9358,164.3911,163.9358,164.3911,11819.0
2022-12-15 12:35:00,173.37,173.38,172.76,173.0,8243.0,164.4195,164.429,163.841,164.0686,8243.0
2022-12-15 12:40:00,173.0,173.1,172.74,172.84,8590.0,164.0686,164.1635,163.822,163.9169,8590.0
2022-12-15 12:45:00,172.89,172.96,172.71,172.93,7119.0,163.9643,164.0307,163.7936,164.0022,7119.0
2022-12-15 12:50:00,172.97,173.05,172.85,172.96,6084.0,164.0402,164.116,163.9264,164.0307,6084.0
2022-12-15 12:55:00,172.94,172.95,172.68,172.75,7312.0,164.0117,164.0212,163.7651,163.8315,7312.0
2022-12-15 13:00:00,172.75,172.75,172.38,172.46,9355.0,163.8315,163.8315,163.4806,163.5565,9355.0
2022-12-15 13:05:00,172.42,172.67,172.25,172.38,9975.0,163.5186,163.7557,163.3573,163.4806,9975.0
2022-12-15 13:10:00,172.35,172.44,172.17,172.18,10544.0,163.4522,163.5375,163.2815,163.291,10544.0
2022-12-15 13:15:00,172.2,172.23,171.93,171.93,8868.0,163.3099,163.3384,163.0539,163.0539,8868.0
2022-12-15 13:20:00,171.91,172.02,171.77,171.77,9645.0,163.0349,163.1392,162.9021,162.9021,9645.0
2022-12-15 13:25:00,171.79,172.18,171.79,172.17,7896.0,162.9211,163.291,162.9211,163.2815,7896.0
2022-12-15 13:30:00,172.15,172.3,172.05,172.24,7254.0,163.2625,163.4048,163.1677,163.3479,7254.0
2022-12-15 13:35:00,172.25,172.43,172.12,172.28,9260.0,163.3573,163.528,163.234,163.3858,9260.0
2022-12-15 13:40:00,172.26,172.35,171.99,172.03,12877.0,163.3668,163.4522,163.1108,163.1487,12877.0
2022-12-15 13:45:00,172.02,172.24,172.0,172.13,7369.0,163.1392,163.3479,163.1202,163.2435,7369.0
2022-12-15 13:50:00,172.13,172.3,172.1,172.17,6904.0,163.2435,163.4048,163.2151,163.2815,6904.0
2022-12-15 13:55:00,172.24,172.35,172.18,172.35,7504.0,163.3479,163.4522,163.291,163.4522,7504.0
2022-12-15 14:00:00,172.34,172.38,172.23,172.32,8245.0,163.4427,163.4806,163.3384,163.4237,8245.0
2022-12-15 14:05:00,172.26,172.3,172.2,172.21,12808.0,163.3668,163.4048,163.3099,163.3194,12808.0
2022-12-15 14:10:00,172.23,172.3,172.04,172.04,7461.0,163.3384,163.4048,163.1582,163.1582,7461.0
2022-12-15 14:15:00,172.05,172.25,171.91,172.15,7063.0,163.1677,163.3573,163.0349,163.2625,7063.0
2022-12-15 14:20:00,172.18,172.2,172.06,172.11,5427.0,163.291,163.3099,163.1771,163.2246,5427.0
2022-12-15 14:25:00,172.09,172.23,171.95,172.07,8203.0,163.2056,163.3384,163.0728,163.1866,8203.0
2022-12-15 14:30:00,172.07,172.19,171.98,172.19,10944.0,163.1866,163.3004,163.1013,163.3004,10944.0
2022-12-15 14:35:00,172.18,172.47,172.1,172.3,13414.0,163.291,163.566,163.2151,163.4048,13414.0
2022-12-15 14:40:00,172.29,172.56,172.25,172.55,11178.0,163.3953,163.6513,163.3573,163.6418,11178.0
2022-12-15 14:45:00,172.58,172.6,172.16,172.28,11631.0,163.6703,163.6893,163.272,163.3858,11631.0
2022-12-15 14:50:00,172.34,172.71,172.26,172.68,7107.0,163.4427,163.7936,163.3668,163.7651,7107.0
2022-12-15 14:55:00,172.7,173.09,172.65,172.92,12257.0,163.7841,164.154,163.7367,163.9927,12257.0
2022-12-15 15:00:00,172.89,173.39,172.89,173.36,21929.0,163.9643,164.4385,163.9643,164.41,21929.0
2022-12-15 15:05:00,173.38,173.63,173.32,173.54,7527.0,164.429,164.6661,164.3721,164.5807,7527.0
2022-12-15 15:10:00,173.54,173.56,173.01,173.06,15473.0,164.5807,164.5997,164.0781,164.1255,15473.0
2022-12-15 15:15:00,173.04,173.39,173.01,173.15,6421.0,164.1066,164.4385,164.0781,164.2109,6421.0
2022-12-15 15:20:00,173.18,173.45,173.09,173.42,8536.0,164.2393,164.4954,164.154,164.4669,8536.0
2022-12-15 15:25:00,173.44,173.57,173.25,173.57,9025.0,164.4859,164.6092,164.3057,164.6092,9025.0
2022-12-15 15:30:00,173.53,173.79,173.52,173.72,17790.0,164.5713,164.8178,164.5618,164.7514,17790.0
2022-12-15 15:35:00,173.71,173.71,173.16,173.32,14659.0,164.742,164.742,164.2204,164.3721,14659.0
2022-12-15 15:40:00,173.32,173.33,172.99,172.99,22735.0,164.3721,164.3816,164.0591,164.0591,22735.0
2022-12-15 15:45:00,172.99,173.04,172.79,172.83,23998.0,164.0591,164.1066,163.8695,163.9074,23998.0
2022-12-15 15:50:00,172.86,173.11,172.81,172.92,35403.0,163.9358,164.1729,163.8884,163.9927,35403.0
2022-12-15 15:55:00,172.88,173.19,172.7,173.19,53983.0,163.9548,164.2488,163.7841,164.2488,53983.0
2022-12-16 09:30:00,172.41,173.69,172.41,173.35,190149.0,163.5091,164.723,163.5091,164.4005,190149.0
2022-12-16 09:35:00,173.25,173.46,172.61,172.84,32418.0,164.3057,164.5049,163.6988,163.9169,32418.0
2022-12-16 09:40:00,172.83,173.49,172.69,173.09,10060.0,163.9074,164.5333,163.7746,164.154,10060.0
2022-12-16 09:45:00,173.21,173.43,172.78,173.31,8824.0,164.2678,164.4764,163.86,164.3626,8824.0
2022-12-16 09:50:00,173.28,173.49,173.02,173.4,7298.0,164.3342,164.5333,164.0876,164.448,7298.0
2022-12-16 09:55:00,173.29,173.51,173.0,173.15,10724.0,164.3436,164.5523,164.0686,164.2109,10724.0
2022-12-16 10:00:00,173.21,173.3,172.41,172.53,10493.0,164.2678,164.3531,163.5091,163.6229,10493.0
2022-12-16 10:05:00,172.66,172.73,171.52,171.53,18423.0,163.7462,163.8126,162.665,162.6745,18423.0
2022-12-16 10:10:00,171.51,171.77,171.4,171.5,29732.0,162.6555,162.9021,162.5512,162.6461,29732.0
2022-12-16 10:15:00,171.5,171.81,171.35,171.72,26027.0,162.6461,162.9401,162.5038,162.8547,26027.0
2022-12-16 10:20:00,171.72,171.76,171.39,171.39,8653.0,162.8547,162.8926,162.5417,162.5417,8653.0
2022-12-16 10:25:00,171.47,171.65,171.29,171.57,20767.0,162.6176,162.7883,162.4469,162.7124,20767.0
2022-12-16 10:30:00,171.34,171.78,171.21,171.31,28579.0,162.4943,162.9116,162.371,162.4659,28579.0
2022-12-16 10:35:00,171.34,171.8,171.25,171.78,11125.0,162.4943,162.9306,162.409,162.9116,11125.0
2022-12-16 10:40:00,171.73,172.2,171.6,172.19,10531.0,162.8642,163.3099,162.7409,163.3004,10531.0
2022-12-16 10:45:00,172.12,172.3,171.8,171.8,13125.0,163.234,163.4048,162.9306,162.9306,13125.0
2022-12-16 10:50:00,171.83,172.12,171.69,171.9,23847.0,162.959,163.234,162.8262,163.0254,23847.0
2022-12-16 10:55:00,171.92,172.37,171.87,172.35,11239.0,163.0444,163.4711,162.997,163.4522,11239.0
2022-12-16 11:00:00,172.35,172.49,172.18,172.21,13520.0,163.4522,163.5849,163.291,163.3194,13520.0
2022-12-16 11:05:00,172.17,172.3,171.8,171.96,15914.0,163.2815,163.4048,162.9306,163.0823,15914.0
2022-12-16 11:10:00,171.95,172.29,171.45,172.11,18709.0,163.0728,163.3953,162.5986,163.2246,18709.0
2022-12-16 11:15:00,172.12,172.37,171.87,172.02,8714.0,163.234,163.4711,162.997,163.1392,8714.0
2022-12-16 11:20:00,172.01,172.1,171.55,171.73,22898.0,163.1297,163.2151,162.6935,162.8642,22898.0
2022-12-16 11:25:00,171.69,172.0,171.2,171.4,26868.0,162.8262,163.1202,162.3615,162.5512,26868.0
2022-12-16 11:30:00,171.27,171.59,170.73,170.94,38549.0,162.4279,162.7314,161.9158,162.115,38549.0
2022-12-16 11:35:00,170.91,170.95,170.19,170.89,16973.0,162.0865,162.1245,161.4037,162.0675,16973.0
2022-12-16 11:40:00,170.96,170.99,170.5,170.62,15119.0,162.1339,162.1624,161.6977,161.8115,15119.0
2022-12-16 11:45:00,170.68,170.7,170.19,170.19,10353.0,161.8684,161.8874,161.4037,161.4037,10353.0
2022-12-16 11:50:00,170.25,170.35,170.18,170.2,12891.0,161.4606,161.5554,161.3942,161.4132,12891.0
2022-12-16 11:55:00,170.19,170.41,170.03,170.16,17883.0,161.4037,161.6123,161.2519,161.3752,17883.0
2022-12-16 12:00:00,170.09,170.45,169.86,170.45,8933.0,161.3089,161.6503,161.0907,161.6503,8933.0
2022-12-16 12:05:00,170.49,170.53,170.26,170.39,5810.0,161.6882,161.7261,161.4701,161.5934,5810.0
2022-12-16 12:10:00,170.35,170.5,170.34,170.45,15761.0,161.5554,161.6977,161.5459,161.6503,15761.0
2022-12-16 12:15:00,170.46,170.53,170.22,170.31,20609.0,161.6597,161.7261,161.4321,161.5175,20609.0
2022-12-16 12:20:00,170.34,170.37,169.87,170.16,8281.0,161.5459,161.5744,161.1002,161.3752,8281.0
2022-12-16 12:25:00,170.22,170.44,170.1,170.42,7700.0,161.4321,161.6408,161.3183,161.6218,7700.0
2022-12-16 12:30:00,170.41,170.45,170.03,170.22,11699.0,161.6123,161.6503,161.2519,161.4321,11699.0
2022-12-16 12:35:00,170.13,170.43,169.95,170.2,9872.0,161.3468,161.6313,161.1761,161.4132,9872.0
2022-12-16 12:40:00,170.19,170.35,169.99,170.05,7544.0,161.4037,161.5554,161.214,161.2709,7544.0
2022-12-16 12:45:00,169.97,170.22,169.97,170.12,7314.0,161.195,161.4321,161.195,161.3373,7314.0
2022-12-16 12:50:00,170.07,170.13,169.86,169.92,15280.0,161.2899,161.3468,161.0907,161.1476,15280.0
2022-12-16 12:55:00,169.89,169.97,169.68,169.77,7948.0,161.1192,161.195,160.92,161.0054,7948.0
2022-12-16 13:00:00,169.88,169.97,169.73,169.83,11222.0,161.1097,161.195,160.9674,161.0623,11222.0
2022-12-16 13:05:00,169.8,170.12,169.59,170.12,9552.0,161.0338,161.3373,160.8347,161.3373,9552.0
2022-12-16 13:10:00,170.12,170.24,169.99,170.06,17216.0,161.3373,161.4511,161.214,161.2804,17216.0
2022-12-16 13:15:00,170.0,170.53,170.0,170.28,11984.0,161.2235,161.7261,161.2235,161.489,11984.0
2022-12-16 13:20:00,170.19,170.34,170.07,170.27,5544.0,161.4037,161.5459,161.2899,161.4796,5544.0
2022-12-16 13:25:00,170.29,170.38,170.23,170.32,5103.0,161.4985,161.5839,161.4416,161.527,5103.0
2022-12-16 13:30:00,170.42,170.81,170.42,170.74,13134.0,161.6218,161.9917,161.6218,161.9253,13134.0
2022-12-16 13:35:00,170.74,170.98,170.69,170.77,33633.0,161.9253,162.1529,161.8779,161.9537,33633.0
2022-12-16 13:40:00,170.84,171.1,170.8,170.89,8117.0,162.0201,162.2667,161.9822,162.0675,8117.0
2022-12-16 13:45:00,170.93,171.28,170.88,171.26,5421.0,162.1055,162.4374,162.0581,162.4184,5421.0
2022-12-16 13:50:00,171.28,171.29,171.02,171.12,7643.0,162.4374,162.4469,162.1908,162.2857,7643.0
2022-12-16 13:55:00,171.12,171.33,171.09,171.28,18028.0,162.2857,162.4848,162.2572,162.4374,18028.0
2022-12-16 14:00:00,171.26,171.5,171.13,171.43,20493.0,162.4184,162.6461,162.2952,162.5797,20493.0
2022-12-16 14:05:00,171.43,171.61,171.22,171.31,10700.0,162.5797,162.7504,162.3805,162.4659,10700.0
2022-12-16 14:10:00,171.29,171.76,171.28,171.75,24001.0,162.4469,162.8926,162.4374,162.8832,24001.0
2022-12-16 14:15:00,171.8,171.92,171.27,171.35,11942.0,162.9306,163.0444,162.4279,162.5038,11942.0
2022-12-16 14:20:00,171.35,171.44,171.12,171.19,10029.0,162.5038,162.5892,162.2857,162.3521,10029.0
2022-12-16 14:25:00,171.19,171.37,171.16,171.3,7591.0,162.3521,162.5228,162.3236,162.4564,7591.0
2022-12-16 14:30:00,171.26,171.36,170.97,170.98,10567.0,162.4184,162.5133,162.1434,162.1529,10567.0
2022-12-16 14:35:00,170.9,171.19,170.9,171.17,9202.0,162.077,162.3521,162.077,162.3331,9202.0
2022-12-16 14:40:00,171.16,171.18,170.92,170.98,9044.0,162.3236,162.3426,162.096,162.1529,9044.0
2022-12-16 14:45:00,171.12,171.33,171.08,171.28,6028.0,162.2857,162.4848,162.2477,162.4374,6028.0
2022-12-16 14:50:00,171.32,171.63,171.29,171.56,15547.0,162.4754,162.7693,162.4469,162.703,15547.0
2022-12-16 14:55:00,171.56,171.91,171.32,171.82,14495.0,162.703,163.0349,162.4754,162.9495,14495.0
2022-12-16 15:00:00,171.82,171.89,171.54,171.55,35367.0,162.9495,163.0159,162.684,162.6935,35367.0
2022-12-16 15:05:00,171.56,171.57,171.35,171.42,10201.0,162.703,162.7124,162.5038,162.5702,10201.0
2022-12-16 15:10:00,171.45,171.82,171.35,171.81,13840.0,162.5986,162.9495,162.5038,162.9401,13840.0
2022-12-16 15:15:00,171.79,172.09,171.78,171.83,20905.0,162.9211,163.2056,162.9116,162.959,20905.0
2022-12-16 15:20:00,171.78,171.87,171.75,171.79,14947.0,162.9116,162.997,162.8832,162.9211,14947.0
2022-12-16 15:25:00,171.78,171.9,171.61,171.79,16437.0,162.9116,163.0254,162.7504,162.9211,16437.0
2022-12-16 15:30:00,171.83,172.11,171.62,171.72,46691.0,162.959,163.2246,162.7599,162.8547,46691.0
2022-12-16 15:35:00,171.73,171.8,171.56,171.73,34505.0,162.8642,162.9306,162.703,162.8642,34505.0
2022-12-16 15:40:00,171.75,171.79,171.54,171.7,38796.0,162.8832,162.9211,162.684,162.8357,38796.0
2022-12-16 15:45:00,171.61,172.05,171.53,171.71,74826.0,162.7504,163.1677,162.6745,162.8452,74826.0
2022-12-16 15:50:00,171.76,171.81,171.26,171.71,126949.0,162.8926,162.9401,162.4184,162.8452,126949.0
2022-12-16 15:55:00,171.71,172.07,171.63,171.63,106138.0,162.8452,163.1866,162.7693,162.7693,106138.0
2022-12-19 09:30:00,170.29,171.71,170.16,171.66,35383.0,161.4985,162.8452,161.3752,162.7978,35383.0
2022-12-19 09:35:00,171.64,171.69,171.29,171.53,16326.0,162.7788,162.8262,162.4469,162.6745,16326.0
2022-12-19 09:40:00,171.42,171.42,170.83,170.9,10941.0,162.5702,162.5702,162.0106,162.077,10941.0
2022-12-19 09:45:00,170.88,171.1,170.51,170.71,16970.0,162.0581,162.2667,161.7072,161.8968,16970.0
2022-12-19 09:50:00,170.68,171.0,170.63,170.63,12805.0,161.8684,162.1719,161.821,161.821,12805.0
2022-12-19 09:55:00,170.66,170.84,170.47,170.72,20122.0,161.8494,162.0201,161.6692,161.9063,20122.0
2022-12-19 10:00:00,170.81,171.05,170.56,170.56,16469.0,161.9917,162.2193,161.7546,161.7546,16469.0
2022-12-19 10:05:00,170.53,170.66,170.21,170.46,12368.0,161.7261,161.8494,161.4227,161.6597,12368.0
2022-12-19 10:10:00,170.49,170.89,170.44,170.8,21943.0,161.6882,162.0675,161.6408,161.9822,21943.0
2022-12-19 10:15:00,170.8,170.8,170.57,170.68,18932.0,161.9822,161.9822,161.7641,161.8684,18932.0
2022-12-19 10:20:00,170.69,171.26,170.69,171.23,13262.0,161.8779,162.4184,161.8779,162.39,13262.0
2022-12-19 10:25:00,171.18,171.35,170.99,171.25,13373.0,162.3426,162.5038,162.1624,162.409,13373.0
2022-12-19 10:30:00,171.24,171.38,171.09,171.09,18118.0,162.3995,162.5323,162.2572,162.2572,18118.0
2022-12-19 10:35:00,171.09,171.45,171.08,171.26,16669.0,162.2572,162.5986,162.2477,162.4184,16669.0
2022-12-19 10:40:00,171.25,171.25,170.31,170.34,14340.0,162.409,162.409,161.5175,161.5459,14340.0
2022-12-19 10:45:00,170.36,170.51,169.95,170.13,23628.0,161.5649,161.7072,161.1761,161.3468,23628.0
2022-12-19 10:50:00,170.15,170.34,169.85,169.96,12624.0,161.3658,161.5459,161.0812,161.1856,12624.0
2022-12-19 10:55:00,169.91,170.05,169.73,169.73,19840.0,161.1381,161.2709,160.9674,160.9674,19840.0
2022-12-19 11:00:00,169.7,169.8,169.27,169.32,15216.0,160.939,161.0338,160.5312,160.5786,15216.0
2022-12-19 11:05:00,169.41,169.71,169.38,169.63,15984.0,160.664,160.9485,160.6355,160.8726,15984.0
2022-12-19 11:10:00,169.64,169.87,169.64,169.74,8567.0,160.8821,161.1002,160.8821,160.9769,8567.0
2022-12-19 11:15:00,169.72,170.22,169.58,170.19,10098.0,160.958,161.4321,160.8252,161.4037,10098.0
2022-12-19 11:20:00,170.17,170.2,169.9,170.09,16507.0,161.3847,161.4132,161.1287,161.3089,16507.0
2022-12-19 11:25:00,170.11,170.14,169.78,169.96,12576.0,161.3278,161.3563,161.0149,161.1856,12576.0
2022-12-19 11:30:00,169.92,169.92,169.31,169.42,12501.0,161.1476,161.1476,160.5691,160.6734,12501.0
2022-12-19 11:35:00,169.4,169.42,169.23,169.39,11341.0,160.6545,160.6734,160.4932,160.645,11341.0
2022-12-19 11:40:00,169.36,169.62,169.22,169.57,10259.0,160.6165,160.8631,160.4838,160.8157,10259.0
2022-12-19 11:45:00,169.54,169.59,169.37,169.38,20358.0,160.7872,160.8347,160.626,160.6355,20358.0
2022-12-19 11:50:00,169.41,169.5,169.3,169.31,15191.0,160.664,160.7493,160.5596,160.5691,15191.0
2022-12-19 11:55:00,169.32,169.33,169.01,169.03,11939.0,160.5786,160.5881,160.2846,160.3036,11939.0
2022-12-19 12:00:00,169.03,169.33,169.02,169.19,16216.0,160.3036,160.5881,160.2941,160.4553,16216.0
2022-12-19 12:05:00,169.19,169.37,169.15,169.31,13531.0,160.4553,160.626,160.4174,160.5691,13531.0
2022-12-19 12:10:00,169.29,169.44,169.21,169.43,17562.0,160.5502,160.6924,160.4743,160.6829,17562.0
2022-12-19 12:15:00,169.41,169.44,169.22,169.34,12548.0,160.664,160.6924,160.4838,160.5976,12548.0
2022-12-19 12:20:00,169.24,169.36,169.19,169.25,10759.0,160.5027,160.6165,160.4553,160.5122,10759.0
2022-12-19 12:25:00,169.21,169.43,169.16,169.19,12067.0,160.4743,160.6829,160.4269,160.4553,12067.0
2022-12-19 12:30:00,169.19,169.19,168.57,168.6,19391.0,160.4553,160.4553,159.8673,159.8958,19391.0
2022-12-19 12:35:00,168.57,168.76,168.44,168.68,38264.0,159.8673,160.0475,159.744,159.9716,38264.0
2022-12-19 12:40:00,168.65,168.92,168.61,168.75,23847.0,159.9432,160.1993,159.9053,160.038,23847.0
2022-12-19 12:45:00,168.75,168.95,168.56,168.86,19340.0,160.038,160.2277,159.8578,160.1424,19340.0
2022-12-19 12:50:00,168.84,168.89,168.58,168.59,16033.0,160.1234,160.1708,159.8768,159.8863,16033.0
2022-12-19 12:55:00,168.64,168.7,168.47,168.56,15218.0,159.9337,159.9906,159.7725,159.8578,15218.0
2022-12-19 13:00:00,168.57,168.68,168.37,168.43,21252.0,159.8673,159.9716,159.6776,159.7346,21252.0
2022-12-19 13:05:00,168.45,168.77,168.41,168.43,15767.0,159.7535,160.057,159.7156,159.7346,15767.0
2022-12-19 13:10:00,168.46,168.63,168.45,168.61,15708.0,159.763,159.9242,159.7535,159.9053,15708.0
2022-12-19 13:15:00,168.59,168.63,168.49,168.58,8666.0,159.8863,159.9242,159.7915,159.8768,8666.0
2022-12-19 13:20:00,168.6,168.95,168.54,168.92,12156.0,159.8958,160.2277,159.8389,160.1993,12156.0
2022-12-19 13:25:00,168.91,169.11,168.51,168.55,9415.0,160.1898,160.3794,159.8104,159.8484,9415.0
2022-12-19 13:30:00,168.49,168.5,168.08,168.09,10948.0,159.7915,159.8009,159.4026,159.4121,10948.0
2022-12-19 13:35:00,168.04,168.2,167.93,168.0,19577.0,159.3647,159.5164,159.2604,159.3267,19577.0
2022-12-19 13:40:00,168.0,168.06,167.5,167.52,10997.0,159.3267,159.3837,158.8526,158.8715,10997.0
2022-12-19 13:45:00,167.48,167.72,167.41,167.67,13783.0,158.8336,159.0612,158.7672,159.0138,13783.0
2022-12-19 13:50:00,167.68,167.93,167.52,167.89,17112.0,159.0233,159.2604,158.8715,159.2224,17112.0
2022-12-19 13:55:00,167.84,168.0,167.78,167.8,10571.0,159.175,159.3267,159.1181,159.1371,10571.0
2022-12-19 14:00:00,167.83,167.83,167.44,167.5,12841.0,159.1655,159.1655,158.7957,158.8526,12841.0
2022-12-19 14:05:00,167.53,167.92,167.51,167.88,12991.0,158.881,159.2509,158.862,159.2129,12991.0
2022-12-19 14:10:00,167.86,167.88,167.44,167.53,17661.0,159.194,159.2129,158.7957,158.881,17661.0
2022-12-19 14:15:00,167.5,167.64,167.47,167.56,13900.0,158.8526,158.9853,158.8241,158.9095,13900.0
2022-12-19 14:20:00,167.59,168.01,167.52,167.94,15553.0,158.9379,159.3362,158.8715,159.2698,15553.0
2022-12-19 14:25:00,167.96,167.96,167.67,167.77,16978.0,159.2888,159.2888,159.0138,159.1086,16978.0
2022-12-19 14:30:00,167.74,167.88,167.4,167.71,19386.0,159.0802,159.2129,158.7577,159.0517,19386.0
2022-12-19 14:35:00,167.71,167.84,167.6,167.78,17249.0,159.0517,159.175,158.9474,159.1181,17249.0
2022-12-19 14:40:00,167.78,167.78,167.35,167.54,16467.0,159.1181,159.1181,158.7103,158.8905,16467.0
2022-12-19 14:45:00,167.53,168.08,167.52,167.56,16334.0,158.881,159.4026,158.8715,158.9095,16334.0
2022-12-19 14:50:00,167.56,167.6,167.23,167.28,26408.0,158.9095,158.9474,158.5965,158.6439,26408.0
2022-12-19 14:55:00,167.28,167.47,167.19,167.34,26689.0,158.6439,158.8241,158.5586,158.7008,26689.0
2022-12-19 15:00:00,167.31,167.36,167.03,167.29,23002.0,158.6724,158.7198,158.4068,158.6534,23002.0
2022-12-19 15:05:00,167.29,167.85,167.23,167.85,24811.0,158.6534,159.1845,158.5965,159.1845,24811.0
2022-12-19 15:10:00,167.81,168.0,167.58,167.58,23400.0,159.1466,159.3267,158.9284,158.9284,23400.0
2022-12-19 15:15:00,167.59,167.81,167.57,167.69,20293.0,158.9379,159.1466,158.9189,159.0328,20293.0
2022-12-19 15:20:00,167.66,168.02,167.63,168.0,33866.0,159.0043,159.3457,158.9759,159.3267,33866.0
2022-12-19 15:25:00,168.0,168.12,167.94,168.03,26497.0,159.3267,159.4406,159.2698,159.3552,26497.0
2022-12-19 15:30:00,168.03,168.47,168.02,168.4,54876.0,159.3552,159.7725,159.3457,159.7061,54876.0
2022-12-19 15:35:00,168.38,168.6,168.13,168.18,55631.0,159.6871,159.8958,159.45,159.4975,55631.0
2022-12-19 15:40:00,168.16,168.42,167.98,168.4,43666.0,159.4785,159.7251,159.3078,159.7061,43666.0
2022-12-19 15:45:00,168.38,168.42,168.05,168.06,59801.0,159.6871,159.7251,159.3742,159.3837,59801.0
2022-12-19 15:50:00,168.08,168.48,168.06,168.37,76717.0,159.4026,159.782,159.3837,159.6776,76717.0
2022-12-19 15:55:00,168.35,168.83,168.28,168.79,138540.0,159.6587,160.1139,159.5923,160.076,138540.0
2022-12-20 09:30:00,167.92,168.0,166.81,167.28,30376.0,159.2509,159.3267,158.1982,158.6439,30376.0
2022-12-20 09:35:00,166.82,167.24,166.09,167.13,16314.0,158.2077,158.606,157.5154,158.5017,16314.0
2022-12-20 09:40:00,167.16,167.17,166.24,166.7,16304.0,158.5301,158.5396,157.6576,158.0939,16304.0
2022-12-20 09:45:00,166.71,166.77,166.28,166.54,23607.0,158.1033,158.1603,157.6955,157.9421,23607.0
2022-12-20 09:50:00,166.53,166.9,166.34,166.59,16115.0,157.9326,158.2835,157.7524,157.9895,16115.0
2022-12-20 09:55:00,166.63,167.62,166.5,167.6,25814.0,158.0275,158.9664,157.9042,158.9474,25814.0
2022-12-20 10:00:00,167.58,168.51,167.48,168.37,18055.0,158.9284,159.8104,158.8336,159.6776,18055.0
2022-12-20 10:05:00,168.37,168.47,167.78,167.99,28845.0,159.6776,159.7725,159.1181,159.3173,28845.0
2022-12-20 10:10:00,167.94,168.24,167.44,168.19,14535.0,159.2698,159.5544,158.7957,159.5069,14535.0
2022-12-20 10:15:00,168.14,168.14,167.69,167.87,18845.0,159.4595,159.4595,159.0328,159.2035,18845.0
2022-12-20 10:20:00,167.83,168.07,167.8,167.83,17957.0,159.1655,159.3931,159.1371,159.1655,17957.0
2022-12-20 10:25:00,167.79,168.2,167.76,168.14,14642.0,159.1276,159.5164,159.0991,159.4595,14642.0
2022-12-20 10:30:00,168.13,168.28,168.09,168.19,9573.0,159.45,159.5923,159.4121,159.5069,9573.0
2022-12-20 10:35:00,168.19,168.4,168.15,168.2,11706.0,159.5069,159.7061,159.469,159.5164,11706.0
2022-12-20 10:40:00,168.15,168.41,168.05,168.18,10838.0,159.469,159.7156,159.3742,159.4975,10838.0
2022-12-20 10:45:00,168.08,168.31,167.9,167.96,12993.0,159.4026,159.6207,159.2319,159.2888,12993.0
2022-12-20 10:50:00,167.92,168.22,167.82,168.18,7686.0,159.2509,159.5354,159.156,159.4975,7686.0
2022-12-20 10:55:00,168.22,168.49,168.19,168.27,29401.0,159.5354,159.7915,159.5069,159.5828,29401.0
2022-12-20 11:00:00,168.33,168.38,167.58,167.71,23088.0,159.6397,159.6871,158.9284,159.0517,23088.0
2022-12-20 11:05:00,167.65,167.67,167.18,167.21,17942.0,158.9948,159.0138,158.5491,158.5775,17942.0
2022-12-20 11:10:00,167.17,167.32,166.99,167.14,19023.0,158.5396,158.6819,158.3689,158.5111,19023.0
2022-12-20 11:15:00,167.13,167.14,166.01,166.18,11992.0,158.5017,158.5111,157.4395,157.6007,11992.0
2022-12-20 11:20:00,166.22,166.62,166.22,166.44,25741.0,157.6386,158.018,157.6386,157.8473,25741.0
2022-12-20 11:25:00,166.44,166.5,165.54,165.6,36116.0,157.8473,157.9042,156.9938,157.0507,36116.0
2022-12-20 11:30:00,165.54,166.09,165.54,166.05,12659.0,156.9938,157.5154,156.9938,157.4774,12659.0
2022-12-20 11:35:00,166.01,166.4,165.93,166.0,27127.0,157.4395,157.8094,157.3636,157.43,27127.0
2022-12-20 11:40:00,166.08,166.41,166.04,166.27,10944.0,157.5059,157.8188,157.4679,157.6861,10944.0
2022-12-20 11:45:00,166.36,166.77,166.05,166.05,31284.0,157.7714,158.1603,157.4774,157.4774,31284.0
2022-12-20 11:50:00,166.05,166.38,166.0,166.11,23094.0,157.4774,157.7904,157.43,157.5343,23094.0
2022-12-20 11:55:00,166.07,166.31,166.0,166.24,17982.0,157.4964,157.724,157.43,157.6576,17982.0
2022-12-20 12:00:00,166.27,166.53,166.27,166.41,10755.0,157.6861,157.9326,157.6861,157.8188,10755.0
2022-12-20 12:05:00,166.46,166.59,166.38,166.49,15755.0,157.8663,157.9895,157.7904,157.8947,15755.0
2022-12-20 12:10:00,166.5,166.7,166.38,166.41,24710.0,157.9042,158.0939,157.7904,157.8188,24710.0
2022-12-20 12:15:00,166.45,166.72,166.4,166.43,9172.0,157.8568,158.1128,157.8094,157.8378,9172.0
2022-12-20 12:20:00,166.45,166.46,166.26,166.46,17245.0,157.8568,157.8663,157.6766,157.8663,17245.0
2022-12-20 12:25:00,166.43,166.43,166.0,166.13,34155.0,157.8378,157.8378,157.43,157.5533,34155.0
2022-12-20 12:30:00,166.13,166.14,165.86,165.96,15104.0,157.5533,157.5628,157.2972,157.3921,15104.0
2022-12-20 12:35:00,165.99,166.03,165.77,166.01,21446.0,157.4205,157.4585,157.2119,157.4395,21446.0
2022-12-20 12:40:00,166.01,166.64,165.99,166.5,11768.0,157.4395,158.037,157.4205,157.9042,11768.0
2022-12-20 12:45:00,166.48,167.27,166.48,167.2,13182.0,157.8852,158.6344,157.8852,158.5681,13182.0
2022-12-20 12:50:00,167.15,167.31,167.06,167.22,13107.0,158.5206,158.6724,158.4353,158.587,13107.0
2022-12-20 12:55:00,167.28,167.54,167.2,167.42,10766.0,158.6439,158.8905,158.5681,158.7767,10766.0
2022-12-20 13:00:00,167.47,167.68,167.32,167.58,10802.0,158.8241,159.0233,158.6819,158.9284,10802.0
2022-12-20 13:05:00,167.57,167.69,167.46,167.54,10074.0,158.9189,159.0328,158.8146,158.8905,10074.0
2022-12-20 13:10:00,167.56,167.57,167.33,167.34,12061.0,158.9095,158.9189,158.6913,158.7008,12061.0
2022-12-20 13:15:00,167.38,167.57,167.08,167.11,22622.0,158.7388,158.9189,158.4542,158.4827,22622.0
2022-12-20 13:20:00,167.07,167.3,167.06,167.22,21765.0,158.4448,158.6629,158.4353,158.587,21765.0
2022-12-20 13:25:00,167.26,167.54,166.61,166.61,61043.0,158.625,158.8905,158.0085,158.0085,61043.0
2022-12-20 13:30:00,166.6,167.06,166.57,166.92,26657.0,157.999,158.4353,157.9706,158.3025,26657.0
2022-12-20 13:35:00,166.91,166.91,166.54,166.56,55299.0,158.293,158.293,157.9421,157.9611,55299.0
2022-12-20 13:40:00,166.6,167.06,166.55,166.68,29219.0,157.999,158.4353,157.9516,158.0749,29219.0
2022-12-20 13:45:00,166.85,166.85,166.25,166.43,16901.0,158.2361,158.2361,157.6671,157.8378,16901.0
2022-12-20 13:50:00,166.46,166.46,166.14,166.23,22380.0,157.8663,157.8663,157.5628,157.6481,22380.0
2022-12-20 13:55:00,166.26,166.27,166.07,166.18,12200.0,157.6766,157.6861,157.4964,157.6007,12200.0
2022-12-20 14:00:00,166.16,166.67,166.04,166.62,14768.0,157.5817,158.0654,157.4679,158.018,14768.0
2022-12-20 14:05:00,166.65,166.92,166.5,166.79,19056.0,158.0464,158.3025,157.9042,158.1792,19056.0
2022-12-20 14:10:00,166.77,167.06,166.77,166.89,16208.0,158.1603,158.4353,158.1603,158.2741,16208.0
2022-12-20 14:15:00,166.86,167.08,166.86,167.05,16619.0,158.2456,158.4542,158.2456,158.4258,16619.0
2022-12-20 14:20:00,167.08,167.45,167.01,167.45,18621.0,158.4542,158.8051,158.3879,158.8051,18621.0
2022-12-20 14:25:00,167.49,167.5,166.84,166.9,17924.0,158.8431,158.8526,158.2266,158.2835,17924.0
2022-12-20 14:30:00,166.86,167.06,166.73,166.86,15424.0,158.2456,158.4353,158.1223,158.2456,15424.0
2022-12-20 14:35:00,166.78,166.9,166.67,166.75,20335.0,158.1697,158.2835,158.0654,158.1413,20335.0
2022-12-20 14:40:00,166.8,166.8,166.36,166.45,11145.0,158.1887,158.1887,157.7714,157.8568,11145.0
2022-12-20 14:45:00,166.48,166.57,166.16,166.22,18033.0,157.8852,157.9706,157.5817,157.6386,18033.0
2022-12-20 14:50:00,166.23,166.33,165.98,166.28,25744.0,157.6481,157.743,157.411,157.6955,25744.0
2022-12-20 14:55:00,166.25,166.55,166.16,166.55,20853.0,157.6671,157.9516,157.5817,157.9516,20853.0
2022-12-20 15:00:00,166.63,166.63,166.3,166.46,20493.0,158.0275,158.0275,157.7145,157.8663,20493.0
2022-12-20 15:05:00,166.5,166.64,166.45,166.64,15465.0,157.9042,158.037,157.8568,158.037,15465.0
2022-12-20 15:10:00,166.66,166.7,166.08,166.09,44719.0,158.0559,158.0939,157.5059,157.5154,44719.0
2022-12-20 15:15:00,166.09,166.11,164.4,164.4,104796.0,157.5154,157.5343,155.9126,155.9126,104796.0
2022-12-20 15:20:00,164.36,165.06,163.9,164.56,172468.0,155.8747,156.5385,155.4384,156.0643,172468.0
2022-12-20 15:25:00,164.43,165.3,164.43,164.86,77997.0,155.9411,156.7661,155.9411,156.3489,77997.0
2022-12-20 15:30:00,164.89,164.96,164.47,164.88,69282.0,156.3773,156.4437,155.979,156.3678,69282.0
2022-12-20 15:35:00,164.87,164.92,164.03,164.28,75275.0,156.3583,156.4058,155.5617,155.7988,75275.0
2022-12-20 15:40:00,164.31,164.32,163.1,163.18,143727.0,155.8273,155.8367,154.6797,154.7556,143727.0
2022-12-20 15:45:00,163.18,163.65,162.61,163.65,229283.0,154.7556,155.2013,154.215,155.2013,229283.0
2022-12-20 15:50:00,163.65,164.45,163.62,163.9,212508.0,155.2013,155.96,155.1729,155.4384,212508.0
2022-12-20 15:55:00,163.86,164.44,163.61,164.35,335809.0,155.4005,155.9505,155.1634,155.8652,335809.0
2022-12-21 09:30:00,174.54,174.78,171.19,173.9,324769.0,165.5291,165.7567,162.3521,164.9222,324769.0
2022-12-21 09:35:00,173.8,174.38,171.04,171.24,201842.0,164.8273,165.3774,162.2098,162.3995,201842.0
2022-12-21 09:40:00,171.24,171.78,169.36,170.1,267452.0,162.3995,162.9116,160.6165,161.3183,267452.0
2022-12-21 09:45:00,170.01,170.81,169.04,169.24,208018.0,161.233,161.9917,160.3131,160.5027,208018.0
2022-12-21 09:50:00,169.24,170.44,168.16,169.95,243468.0,160.5027,161.6408,159.4785,161.1761,243468.0
2022-12-21 09:55:00,169.99,170.03,168.43,169.11,140300.0,161.214,161.2519,159.7346,160.3794,140300.0
2022-12-21 10:00:00,169.25,171.14,169.1,170.86,249279.0,160.5122,162.3046,160.37,162.0391,249279.0
2022-12-21 10:05:00,170.79,171.1,170.46,170.75,102745.0,161.9727,162.2667,161.6597,161.9348,102745.0
2022-12-21 10:10:00,170.8,170.83,169.69,169.86,103168.0,161.9822,162.0106,160.9295,161.0907,103168.0
2022-12-21 10:15:00,169.78,169.89,168.53,168.97,132312.0,161.0149,161.1192,159.8294,160.2467,132312.0
2022-12-21 10:20:00,168.98,170.31,168.91,170.31,56866.0,160.2562,161.5175,160.1898,161.5175,56866.0
2022-12-21 10:25:00,170.24,171.06,170.04,170.96,75541.0,161.4511,162.2288,161.2614,162.1339,75541.0
2022-12-21 10:30:00,171.0,171.25,169.76,170.45,72053.0,162.1719,162.409,160.9959,161.6503,72053.0
2022-12-21 10:35:00,170.45,171.2,170.26,171.16,39393.0,161.6503,162.3615,161.4701,162.3236,39393.0
2022-12-21 10:40:00,171.14,171.45,170.83,171.45,65362.0,162.3046,162.5986,162.0106,162.5986,65362.0
2022-12-21 10:45:00,171.46,171.79,171.25,171.55,61876.0,162.6081,162.9211,162.409,162.6935,61876.0
2022-12-21 10:50:00,171.5,171.94,170.8,171.11,81664.0,162.6461,163.0633,161.9822,162.2762,81664.0
2022-12-21 10:55:00,171.11,171.93,170.73,171.88,65424.0,162.2762,163.0539,161.9158,163.0064,65424.0
2022-12-21 11:00:00,171.85,171.98,171.41,171.51,56077.0,162.978,163.1013,162.5607,162.6555,56077.0
2022-12-21 11:05:00,171.47,172.38,171.4,172.07,67494.0,162.6176,163.4806,162.5512,163.1866,67494.0
2022-12-21 11:10:00,172.09,172.24,171.58,171.64,40749.0,163.2056,163.3479,162.7219,162.7788,40749.0
2022-12-21 11:15:00,171.69,172.06,171.69,171.86,27629.0,162.8262,163.1771,162.8262,162.9875,27629.0
2022-12-21 11:20:00,171.89,171.89,171.13,171.39,48634.0,163.0159,163.0159,162.2952,162.5417,48634.0
2022-12-21 11:25:00,171.45,171.75,171.22,171.61,67318.0,162.5986,162.8832,162.3805,162.7504,67318.0
2022-12-21 11:30:00,171.58,172.77,171.57,172.76,137383.0,162.7219,163.8505,162.7124,163.841,137383.0
2022-12-21 11:35:00,172.71,172.71,172.09,172.58,58572.0,163.7936,163.7936,163.2056,163.6703,58572.0
2022-12-21 11:40:00,172.63,172.67,172.37,172.5,45480.0,163.7177,163.7557,163.4711,163.5944,45480.0
2022-12-21 11:45:00,172.45,172.56,171.95,172.12,33388.0,163.547,163.6513,163.0728,163.234,33388.0
2022-12-21 11:50:00,171.95,172.31,171.95,172.28,20124.0,163.0728,163.4142,163.0728,163.3858,20124.0
2022-12-21 11:55:00,172.24,172.5,172.21,172.27,29773.0,163.3479,163.5944,163.3194,163.3763,29773.0
2022-12-21 12:00:00,172.26,172.31,171.46,171.64,60364.0,163.3668,163.4142,162.6081,162.7788,60364.0
2022-12-21 12:05:00,171.72,172.22,171.51,172.01,42948.0,162.8547,163.3289,162.6555,163.1297,42948.0
2022-12-21 12:10:00,171.98,172.42,171.98,172.24,54146.0,163.1013,163.5186,163.1013,163.3479,54146.0
2022-12-21 12:15:00,172.26,172.39,172.04,172.35,29178.0,163.3668,163.4901,163.1582,163.4522,29178.0
2022-12-21 12:20:00,172.31,172.65,172.28,172.65,53967.0,163.4142,163.7367,163.3858,163.7367,53967.0
2022-12-21 12:25:00,172.65,172.66,172.15,172.18,30093.0,163.7367,163.7462,163.2625,163.291,30093.0
2022-12-21 12:30:00,172.17,172.44,172.01,172.35,26647.0,163.2815,163.5375,163.1297,163.4522,26647.0
2022-12-21 12:35:00,172.38,172.64,172.29,172.49,34763.0,163.4806,163.7272,163.3953,163.5849,34763.0
2022-12-21 12:40:00,172.5,172.57,172.21,172.35,18288.0,163.5944,163.6608,163.3194,163.4522,18288.0
2022-12-21 12:45:00,172.34,172.35,172.04,172.26,22374.0,163.4427,163.4522,163.1582,163.3668,22374.0
2022-12-21 12:50:00,172.24,172.33,172.07,172.24,26174.0,163.3479,163.4332,163.1866,163.3479,26174.0
2022-12-21 12:55:00,172.2,172.38,172.0,172.33,41687.0,163.3099,163.4806,163.1202,163.4332,41687.0
2022-12-21 13:00:00,172.35,172.42,172.08,172.12,23455.0,163.4522,163.5186,163.1961,163.234,23455.0
2022-12-21 13:05:00,172.12,172.25,171.92,172.09,26620.0,163.234,163.3573,163.0444,163.2056,26620.0
2022-12-21 13:10:00,172.05,172.09,171.54,171.54,29455.0,163.1677,163.2056,162.684,162.684,29455.0
2022-12-21 13:15:00,171.6,171.69,171.34,171.52,27014.0,162.7409,162.8262,162.4943,162.665,27014.0
2022-12-21 13:20:00,171.58,171.72,171.23,171.43,30082.0,162.7219,162.8547,162.39,162.5797,30082.0
2022-12-21 13:25:00,171.47,171.8,171.47,171.8,21843.0,162.6176,162.9306,162.6176,162.9306,21843.0
2022-12-21 13:30:00,171.75,172.23,171.69,172.16,32729.0,162.8832,163.3384,162.8262,163.272,32729.0
2022-12-21 13:35:00,172.11,172.14,171.87,171.95,22084.0,163.2246,163.253,162.997,163.0728,22084.0
2022-12-21 13:40:00,171.96,171.96,171.64,171.82,23238.0,163.0823,163.0823,162.7788,162.9495,23238.0
2022-12-21 13:45:00,171.81,172.05,171.52,171.58,14945.0,162.9401,163.1677,162.665,162.7219,14945.0
2022-12-21 13:50:00,171.61,171.85,171.43,171.81,23678.0,162.7504,162.978,162.5797,162.9401,23678.0
2022-12-21 13:55:00,171.86,172.08,171.67,171.67,20394.0,162.9875,163.1961,162.8073,162.8073,20394.0
2022-12-21 14:00:00,171.76,171.92,171.72,171.76,14505.0,162.8926,163.0444,162.8547,162.8926,14505.0
2022-12-21 14:05:00,171.84,172.07,171.77,171.97,29765.0,162.9685,163.1866,162.9021,163.0918,29765.0
2022-12-21 14:10:00,171.96,172.01,171.76,171.78,29064.0,163.0823,163.1297,162.8926,162.9116,29064.0
2022-12-21 14:15:00,171.76,171.83,171.49,171.56,37285.0,162.8926,162.959,162.6366,162.703,37285.0
2022-12-21 14:20:00,171.59,172.15,171.44,172.15,20679.0,162.7314,163.2625,162.5892,163.2625,20679.0
2022-12-21 14:25:00,172.15,172.52,172.1,172.2,29461.0,163.2625,163.6134,163.2151,163.3099,29461.0
2022-12-21 14:30:00,172.23,172.45,172.14,172.41,12496.0,163.3384,163.547,163.253,163.5091,12496.0
2022-12-21 14:35:00,172.4,172.43,171.9,171.93,21285.0,163.4996,163.528,163.0254,163.0539,21285.0
2022-12-21 14:40:00,171.86,171.96,171.5,171.61,24173.0,162.9875,163.0823,162.6461,162.7504,24173.0
2022-12-21 14:45:00,171.61,171.63,171.3,171.33,29247.0,162.7504,162.7693,162.4564,162.4848,29247.0
2022-12-21 14:50:00,171.32,171.34,170.8,171.03,39883.0,162.4754,162.4943,161.9822,162.2003,39883.0
2022-12-21 14:55:00,171.02,171.69,170.99,171.55,39341.0,162.1908,162.8262,162.1624,162.6935,39341.0
2022-12-21 15:00:00,171.57,171.62,171.32,171.44,21528.0,162.7124,162.7599,162.4754,162.5892,21528.0
2022-12-21 15:05:00,171.4,171.44,170.7,170.82,31238.0,162.5512,162.5892,161.8874,162.0012,31238.0
2022-12-21 15:10:00,170.92,171.07,170.83,170.93,28513.0,162.096,162.2383,162.0106,162.1055,28513.0
2022-12-21 15:15:00,170.95,170.98,170.12,170.13,25644.0,162.1245,162.1529,161.3373,161.3468,25644.0
2022-12-21 15:20:00,170.13,170.34,170.0,170.16,61305.0,161.3468,161.5459,161.2235,161.3752,61305.0
2022-12-21 15:25:00,170.18,170.85,170.16,170.78,39969.0,161.3942,162.0296,161.3752,161.9632,39969.0
2022-12-21 15:30:00,170.78,170.96,170.17,170.34,53300.0,161.9632,162.1339,161.3847,161.5459,53300.0
2022-12-21 15:35:00,170.34,170.34,170.01,170.08,59832.0,161.5459,161.5459,161.233,161.2994,59832.0
2022-12-21 15:40:00,170.06,170.16,169.74,169.82,67071.0,161.2804,161.3752,160.9769,161.0528,67071.0
2022-12-21 15:45:00,169.83,169.85,169.51,169.69,97802.0,161.0623,161.0812,160.7588,160.9295,97802.0
2022-12-21 15:50:00,169.65,169.96,169.5,169.68,123679.0,160.8916,161.1856,160.7493,160.92,123679.0
2022-12-21 15:55:00,169.68,170.0,169.58,169.98,174717.0,160.92,161.2235,160.8252,161.2045,174717.0
2022-12-22 09:30:00,168.05,170.49,167.63,170.08,83202.0,159.3742,161.6882,158.9759,161.2994,83202.0
2022-12-22 09:35:00,170.08,171.44,169.9,171.17,42295.0,161.2994,162.5892,161.1287,162.3331,42295.0
2022-12-22 09:40:00,171.33,172.6,170.94,171.17,74104.0,162.4848,163.6893,162.115,162.3331,74104.0
2022-12-22 09:45:00,171.28,172.22,171.19,171.75,58347.0,162.4374,163.3289,162.3521,162.8832,58347.0
2022-12-22 09:50:00,171.56,172.45,171.24,171.24,67663.0,162.703,163.547,162.3995,162.3995,67663.0
2022-12-22 09:55:00,171.29,172.18,171.09,172.14,34479.0,162.4469,163.291,162.2572,163.253,34479.0
2022-12-22 10:00:00,172.05,172.1,171.0,171.37,47141.0,163.1677,163.2151,162.1719,162.5228,47141.0
2022-12-22 10:05:00,171.29,171.66,170.75,171.66,36210.0,162.4469,162.7978,161.9348,162.7978,36210.0
2022-12-22 10:10:00,171.69,171.86,170.89,171.51,28774.0,162.8262,162.9875,162.0675,162.6555,28774.0
2022-12-22 10:15:00,171.48,172.13,171.36,172.11,38103.0,162.6271,163.2435,162.5133,163.2246,38103.0
2022-12-22 10:20:00,172.1,172.84,172.04,172.68,55085.0,163.2151,163.9169,163.1582,163.7651,55085.0
2022-12-22 10:25:00,172.64,173.12,172.47,172.73,56129.0,163.7272,164.1824,163.566,163.8126,56129.0
2022-12-22 10:30:00,172.68,173.04,172.25,172.73,62660.0,163.7651,164.1066,163.3573,163.8126,62660.0
2022-12-22 10:35:00,172.73,172.93,172.3,172.88,29754.0,163.8126,164.0022,163.4048,163.9548,29754.0
2022-12-22 10:40:00,172.9,173.01,172.51,172.89,22439.0,163.9738,164.0781,163.6039,163.9643,22439.0
2022-12-22 10:45:00,172.86,173.34,172.63,173.13,61475.0,163.9358,164.3911,163.7177,164.1919,61475.0
2022-12-22 10:50:00,173.2,173.83,173.13,173.67,62740.0,164.2583,164.8558,164.1919,164.704,62740.0
2022-12-22 10:55:00,173.74,174.06,173.62,173.9,43941.0,164.7704,165.0739,164.6566,164.9222,43941.0
2022-12-22 11:00:00,173.88,174.12,173.24,173.91,47464.0,164.9032,165.1308,164.2962,164.9316,47464.0
2022-12-22 11:05:00,173.91,174.37,173.91,174.0,32670.0,164.9316,165.3679,164.9316,165.017,32670.0
2022-12-22 11:10:00,174.0,174.35,174.0,174.25,24928.0,165.017,165.3489,165.017,165.2541,24928.0
2022-12-22 11:15:00,174.33,174.56,173.79,173.79,42809.0,165.33,165.5481,164.8178,164.8178,42809.0
2022-12-22 11:20:00,173.86,174.34,173.6,174.24,43879.0,164.8842,165.3394,164.6376,165.2446,43879.0
2022-12-22 11:25:00,174.24,174.39,173.35,173.37,44595.0,165.2446,165.3869,164.4005,164.4195,44595.0
2022-12-22 11:30:00,173.39,174.04,173.33,173.97,31924.0,164.4385,165.0549,164.3816,164.9885,31924.0
2022-12-22 11:35:00,174.05,174.31,173.88,173.99,27911.0,165.0644,165.311,164.9032,165.0075,27911.0
2022-12-22 11:40:00,173.93,174.43,173.7,174.43,34028.0,164.9506,165.4248,164.7325,165.4248,34028.0
2022-12-22 11:45:00,174.35,174.41,173.87,173.93,36094.0,165.3489,165.4058,164.8937,164.9506,36094.0
2022-12-22 11:50:00,173.95,174.03,173.51,173.71,26183.0,164.9696,165.0454,164.5523,164.742,26183.0
2022-12-22 11:55:00,173.63,173.69,173.28,173.42,24734.0,164.6661,164.723,164.3342,164.4669,24734.0
2022-12-22 12:00:00,173.45,173.5,173.08,173.24,28892.0,164.4954,164.5428,164.1445,164.2962,28892.0
2022-12-22 12:05:00,173.28,173.28,172.65,172.66,42526.0,164.3342,164.3342,163.7367,163.7462,42526.0
2022-12-22 12:10:00,172.7,172.9,172.56,172.89,29457.0,163.7841,163.9738,163.6513,163.9643,29457.0
2022-12-22 12:15:00,172.89,173.32,172.78,172.78,39529.0,163.9643,164.3721,163.86,163.86,39529.0
2022-12-22 12:20:00,172.82,172.86,172.25,172.26,47083.0,163.8979,163.9358,163.3573,163.3668,47083.0
2022-12-22 12:25:00,172.31,172.89,172.3,172.46,29123.0,163.4142,163.9643,163.4048,163.5565,29123.0
2022-12-22 12:30:00,172.52,172.78,172.47,172.71,16278.0,163.6134,163.86,163.566,163.7936,16278.0
2022-12-22 12:35:00,172.76,173.25,172.7,172.95,43331.0,163.841,164.3057,163.7841,164.0212,43331.0
2022-12-22 12:40:00,173.0,173.09,172.72,172.89,38522.0,164.0686,164.154,163.8031,163.9643,38522.0
2022-12-22 12:45:00,172.91,173.29,172.78,172.91,33194.0,163.9833,164.3436,163.86,163.9833,33194.0
2022-12-22 12:50:00,172.91,172.95,172.73,172.8,20082.0,163.9833,164.0212,163.8126,163.8789,20082.0
2022-12-22 12:55:00,172.8,172.91,172.54,172.63,26163.0,163.8789,163.9833,163.6324,163.7177,26163.0
2022-12-22 13:00:00,172.65,172.72,172.22,172.32,29816.0,163.7367,163.8031,163.3289,163.4237,29816.0
2022-12-22 13:05:00,172.28,172.38,171.79,172.03,25352.0,163.3858,163.4806,162.9211,163.1487,25352.0
2022-12-22 13:10:00,172.06,172.23,171.71,171.8,29947.0,163.1771,163.3384,162.8452,162.9306,29947.0
2022-12-22 13:15:00,171.76,171.83,171.59,171.77,18675.0,162.8926,162.959,162.7314,162.9021,18675.0
2022-12-22 13:20:00,171.76,171.79,171.48,171.79,21941.0,162.8926,162.9211,162.6271,162.9211,21941.0
2022-12-22 13:25:00,171.8,171.93,171.67,171.9,27858.0,162.9306,163.0539,162.8073,163.0254,27858.0
2022-12-22 13:30:00,171.87,171.87,171.62,171.71,17814.0,162.997,162.997,162.7599,162.8452,17814.0
2022-12-22 13:35:00,171.69,172.07,171.65,172.06,20445.0,162.8262,163.1866,162.7883,163.1771,20445.0
2022-12-22 13:40:00,172.09,172.45,172.08,172.21,30857.0,163.2056,163.547,163.1961,163.3194,30857.0
2022-12-22 13:45:00,172.23,172.51,172.14,172.5,21138.0,163.3384,163.6039,163.253,163.5944,21138.0
2022-12-22 13:50:00,172.53,172.81,172.39,172.41,34110.0,163.6229,163.8884,163.4901,163.5091,34110.0
2022-12-22 13:55:00,172.45,172.5,171.94,171.94,48553.0,163.547,163.5944,163.0633,163.0633,48553.0
2022-12-22 14:00:00,171.96,172.08,171.49,171.65,34747.0,163.0823,163.1961,162.6366,162.7883,34747.0
2022-12-22 14:05:00,171.67,171.82,171.5,171.68,40341.0,162.8073,162.9495,162.6461,162.8168,40341.0
2022-12-22 14:10:00,171.68,172.65,171.6,172.56,40326.0,162.8168,163.7367,162.7409,163.6513,40326.0
2022-12-22 14:15:00,172.56,172.9,172.42,172.62,18454.0,163.6513,163.9738,163.5186,163.7082,18454.0
2022-12-22 14:20:00,172.59,172.98,172.37,172.87,28252.0,163.6798,164.0497,163.4711,163.9453,28252.0
2022-12-22 14:25:00,173.0,173.09,172.85,172.94,32760.0,164.0686,164.154,163.9264,164.0117,32760.0
2022-12-22 14:30:00,172.92,173.12,172.79,172.95,21905.0,163.9927,164.1824,163.8695,164.0212,21905.0
2022-12-22 14:35:00,173.0,173.03,172.45,172.53,25272.0,164.0686,164.0971,163.547,163.6229,25272.0
2022-12-22 14:40:00,172.58,172.74,172.34,172.57,36874.0,163.6703,163.822,163.4427,163.6608,36874.0
2022-12-22 14:45:00,172.55,172.88,172.54,172.78,42969.0,163.6418,163.9548,163.6324,163.86,42969.0
2022-12-22 14:50:00,172.77,173.11,172.56,172.86,51828.0,163.8505,164.1729,163.6513,163.9358,51828.0
2022-12-22 14:55:00,172.92,173.41,172.87,173.34,43410.0,163.9927,164.4575,163.9453,164.3911,43410.0
2022-12-22 15:00:00,173.36,173.72,173.33,173.37,49906.0,164.41,164.7514,164.3816,164.4195,49906.0
2022-12-22 15:05:00,173.31,173.95,173.31,173.93,37798.0,164.3626,164.9696,164.3626,164.9506,37798.0
2022-12-22 15:10:00,173.94,174.08,173.65,173.71,49498.0,164.9601,165.0929,164.6851,164.742,49498.0
2022-12-22 15:15:00,173.72,174.18,173.7,174.03,41747.0,164.7514,165.1877,164.7325,165.0454,41747.0
2022-12-22 15:20:00,174.07,174.58,174.07,174.41,50501.0,165.0834,165.567,165.0834,165.4058,50501.0
2022-12-22 15:25:00,174.43,174.8,174.15,174.7,59357.0,165.4248,165.7757,165.1592,165.6809,59357.0
2022-12-22 15:30:00,174.69,174.87,174.47,174.5,63790.0,165.6714,165.8421,165.4627,165.4912,63790.0
2022-12-22 15:35:00,174.5,174.77,174.29,174.53,75854.0,165.4912,165.7472,165.292,165.5196,75854.0
2022-12-22 15:40:00,174.55,174.65,174.34,174.37,60037.0,165.5386,165.6334,165.3394,165.3679,60037.0
2022-12-22 15:45:00,174.37,175.11,174.24,175.06,108742.0,165.3679,166.0697,165.2446,166.0223,108742.0
2022-12-22 15:50:00,175.05,175.55,175.0,175.3,125099.0,166.0128,166.487,165.9654,166.2499,125099.0
2022-12-22 15:55:00,175.34,175.77,175.13,175.69,197930.0,166.2878,166.6956,166.0887,166.6197,197930.0
2022-12-23 09:30:00,175.71,178.46,175.52,177.65,121752.0,166.6387,169.2467,166.4585,168.4786,121752.0
2022-12-23 09:35:00,177.8,179.06,177.51,177.81,95845.0,168.6208,169.8158,168.3458,168.6303,95845.0
2022-12-23 09:40:00,177.73,178.69,177.22,178.45,60114.0,168.5544,169.4649,168.0708,169.2373,60114.0
2022-12-23 09:45:00,178.4,178.44,177.78,178.06,49100.0,169.1898,169.2278,168.6018,168.8674,49100.0
2022-12-23 09:50:00,178.06,178.13,176.7,176.97,38743.0,168.8674,168.9338,167.5776,167.8337,38743.0
2022-12-23 09:55:00,176.88,177.01,176.23,176.38,33670.0,167.7483,167.8716,167.1319,167.2741,33670.0
2022-12-23 10:00:00,176.41,177.38,175.51,175.69,49032.0,167.3026,168.2225,166.449,166.6197,49032.0
2022-12-23 10:05:00,175.76,176.76,175.7,176.34,30224.0,166.6861,167.6345,166.6292,167.2362,30224.0
2022-12-23 10:10:00,176.39,177.28,176.38,176.93,45128.0,167.2836,168.1277,167.2741,167.7957,45128.0
2022-12-23 10:15:00,176.84,177.58,176.76,177.04,32251.0,167.7104,168.4122,167.6345,167.9,32251.0
2022-12-23 10:20:00,176.97,177.47,176.87,177.2,21142.0,167.8337,168.3078,167.7388,168.0518,21142.0
2022-12-23 10:25:00,177.26,177.3,176.8,176.95,25896.0,168.1087,168.1466,167.6724,167.8147,25896.0
2022-12-23 10:30:00,176.97,177.48,176.95,177.29,26110.0,167.8337,168.3173,167.8147,168.1371,26110.0
2022-12-23 10:35:00,177.25,177.74,177.21,177.69,26091.0,168.0992,168.5639,168.0613,168.5165,26091.0
2022-12-23 10:40:00,177.7,177.89,177.52,177.67,17694.0,168.526,168.7062,168.3553,168.4975,17694.0
2022-12-23 10:45:00,177.67,177.67,176.9,177.17,22615.0,168.4975,168.4975,167.7673,168.0233,22615.0
2022-12-23 10:50:00,177.12,177.48,177.04,177.47,27636.0,167.9759,168.3173,167.9,168.3078,27636.0
2022-12-23 10:55:00,177.49,177.77,177.0,177.04,23481.0,168.3268,168.5924,167.8621,167.9,23481.0
2022-12-23 11:00:00,177.07,177.24,176.52,176.63,23095.0,167.9285,168.0897,167.4069,167.5112,23095.0
2022-12-23 11:05:00,176.73,176.89,176.69,176.76,15977.0,167.6061,167.7578,167.5681,167.6345,15977.0
2022-12-23 11:10:00,176.77,177.7,176.76,177.43,38272.0,167.644,168.526,167.6345,168.2699,38272.0
2022-12-23 11:15:00,177.4,177.72,177.15,177.24,15781.0,168.2415,168.5449,168.0044,168.0897,15781.0
2022-12-23 11:20:00,177.27,177.6,177.22,177.45,23498.0,168.1182,168.4311,168.0708,168.2889,23498.0
2022-12-23 11:25:00,177.36,177.49,177.3,177.38,12658.0,168.2035,168.3268,168.1466,168.2225,12658.0
2022-12-23 11:30:00,177.44,177.61,176.94,176.98,33727.0,168.2794,168.4406,167.8052,167.8431,33727.0
2022-12-23 11:35:00,177.0,177.23,176.99,177.16,13423.0,167.8621,168.0802,167.8526,168.0139,13423.0
2022-12-23 11:40:00,177.17,177.45,177.04,177.16,39294.0,168.0233,168.2889,167.9,168.0139,39294.0
2022-12-23 11:45:00,177.21,177.46,177.15,177.44,11720.0,168.0613,168.2984,168.0044,168.2794,11720.0
2022-12-23 11:50:00,177.45,177.6,177.19,177.46,23336.0,168.2889,168.4311,168.0423,168.2984,23336.0
2022-12-23 11:55:00,177.49,177.67,177.33,177.58,22230.0,168.3268,168.4975,168.1751,168.4122,22230.0
2022-12-23 12:00:00,177.56,177.98,177.54,177.97,22002.0,168.3932,168.7915,168.3742,168.782,22002.0
2022-12-23 12:05:00,178.0,178.0,177.52,177.65,15768.0,168.8105,168.8105,168.3553,168.4786,15768.0
2022-12-23 12:10:00,177.65,177.8,177.45,177.75,15080.0,168.4786,168.6208,168.2889,168.5734,15080.0
2022-12-23 12:15:00,177.77,177.81,177.43,177.51,26636.0,168.5924,168.6303,168.2699,168.3458,26636.0
2022-12-23 12:20:00,177.48,177.77,177.41,177.77,15795.0,168.3173,168.5924,168.2509,168.5924,15795.0
2022-12-23 12:25:00,177.74,177.76,177.04,177.18,20031.0,168.5639,168.5829,167.9,168.0328,20031.0
2022-12-23 12:30:00,177.14,177.45,177.02,177.39,21024.0,167.9949,168.2889,167.8811,168.232,21024.0
2022-12-23 12:35:00,177.48,177.54,177.27,177.4,21261.0,168.3173,168.3742,168.1182,168.2415,21261.0
2022-12-23 12:40:00,177.41,177.45,176.77,176.94,16945.0,168.2509,168.2889,167.644,167.8052,16945.0
2022-12-23 12:45:00,177.02,177.05,176.81,176.85,13707.0,167.8811,167.9095,167.6819,167.7199,13707.0
2022-12-23 12:50:00,176.87,176.87,176.6,176.8,11870.0,167.7388,167.7388,167.4828,167.6724,11870.0
2022-12-23 12:55:00,176.83,176.88,176.59,176.64,9443.0,167.7009,167.7483,167.4733,167.5207,9443.0
2022-12-23 13:00:00,176.63,176.74,176.39,176.66,17005.0,167.5112,167.6155,167.2836,167.5397,17005.0
2022-12-23 13:05:00,176.66,177.13,176.65,177.12,17532.0,167.5397,167.9854,167.5302,167.9759,17532.0
2022-12-23 13:10:00,177.19,177.19,176.78,176.78,14916.0,168.0423,168.0423,167.6535,167.6535,14916.0
2022-12-23 13:15:00,176.81,177.02,176.79,176.95,18138.0,167.6819,167.8811,167.663,167.8147,18138.0
2022-12-23 13:20:00,177.02,177.18,176.99,177.17,13745.0,167.8811,168.0328,167.8526,168.0233,13745.0
2022-12-23 13:25:00,177.14,177.19,176.94,176.98,10708.0,167.9949,168.0423,167.8052,167.8431,10708.0
2022-12-23 13:30:00,176.94,177.09,176.75,176.91,27122.0,167.8052,167.9475,167.625,167.7768,27122.0
2022-12-23 13:35:00,176.94,177.02,176.48,176.51,15769.0,167.8052,167.8811,167.369,167.3974,15769.0
2022-12-23 13:40:00,176.51,176.68,176.47,176.53,13637.0,167.3974,167.5586,167.3595,167.4164,13637.0
2022-12-23 13:45:00,176.53,177.03,176.2,177.02,16161.0,167.4164,167.8906,167.1034,167.8811,16161.0
2022-12-23 13:50:00,176.97,176.97,176.57,176.66,12383.0,167.8337,167.8337,167.4543,167.5397,12383.0
2022-12-23 13:55:00,176.71,176.71,176.5,176.55,10357.0,167.5871,167.5871,167.3879,167.4353,10357.0
2022-12-23 14:00:00,176.62,176.66,176.4,176.49,9992.0,167.5017,167.5397,167.2931,167.3784,9992.0
2022-12-23 14:05:00,176.44,176.59,176.3,176.34,9646.0,167.331,167.4733,167.1983,167.2362,9646.0
2022-12-23 14:10:00,176.38,176.62,176.25,176.53,13393.0,167.2741,167.5017,167.1508,167.4164,13393.0
2022-12-23 14:15:00,176.53,176.78,176.47,176.61,10766.0,167.4164,167.6535,167.3595,167.4922,10766.0
2022-12-23 14:20:00,176.63,176.75,176.44,176.51,5354.0,167.5112,167.625,167.331,167.3974,5354.0
2022-12-23 14:25:00,176.51,176.58,176.37,176.44,7860.0,167.3974,167.4638,167.2646,167.331,7860.0
2022-12-23 14:30:00,176.41,176.6,176.39,176.47,14059.0,167.3026,167.4828,167.2836,167.3595,14059.0
2022-12-23 14:35:00,176.47,176.65,176.43,176.61,10352.0,167.3595,167.5302,167.3215,167.4922,10352.0
2022-12-23 14:40:00,176.65,176.75,176.58,176.72,10216.0,167.5302,167.625,167.4638,167.5966,10216.0
2022-12-23 14:45:00,176.72,176.77,176.53,176.6,11752.0,167.5966,167.644,167.4164,167.4828,11752.0
2022-12-23 14:50:00,176.64,176.69,176.52,176.63,10964.0,167.5207,167.5681,167.4069,167.5112,10964.0
2022-12-23 14:55:00,176.67,176.77,176.67,176.75,8173.0,167.5491,167.644,167.5491,167.625,8173.0
2022-12-23 15:00:00,176.75,176.82,176.59,176.59,17411.0,167.625,167.6914,167.4733,167.4733,17411.0
2022-12-23 15:05:00,176.62,176.75,176.46,176.66,11219.0,167.5017,167.625,167.35,167.5397,11219.0
2022-12-23 15:10:00,176.71,176.77,176.61,176.65,10306.0,167.5871,167.644,167.4922,167.5302,10306.0
2022-12-23 15:15:00,176.67,176.95,176.67,176.81,13780.0,167.5491,167.8147,167.5491,167.6819,13780.0
2022-12-23 15:20:00,176.82,176.94,176.64,176.64,17592.0,167.6914,167.8052,167.5207,167.5207,17592.0
2022-12-23 15:25:00,176.66,176.72,176.53,176.66,13199.0,167.5397,167.5966,167.4164,167.5397,13199.0
2022-12-23 15:30:00,176.62,176.69,176.22,176.34,30993.0,167.5017,167.5681,167.1224,167.2362,30993.0
2022-12-23 15:35:00,176.35,176.38,176.11,176.14,21825.0,167.2457,167.2741,167.0181,167.0465,21825.0
2022-12-23 15:40:00,176.12,176.43,176.11,176.42,26817.0,167.0275,167.3215,167.0181,167.3121,26817.0
2022-12-23 15:45:00,176.39,176.59,176.3,176.5,48289.0,167.2836,167.4733,167.1983,167.3879,48289.0
2022-12-23 15:50:00,176.48,176.48,176.11,176.36,75708.0,167.369,167.369,167.0181,167.2552,75708.0
2022-12-23 15:55:00,176.37,176.47,175.91,175.97,108873.0,167.2646,167.3595,166.8284,166.8853,108873.0
2022-12-27 09:30:00,175.72,176.02,175.1,175.68,36763.0,166.6482,166.9327,166.0602,166.6103,36763.0
2022-12-27 09:35:00,175.92,176.14,175.21,175.9,11891.0,166.8379,167.0465,166.1645,166.8189,11891.0
2022-12-27 09:40:00,176.06,176.3,175.67,176.13,28017.0,166.9706,167.1983,166.6008,167.037,28017.0
2022-12-27 09:45:00,175.94,175.94,175.39,175.53,14952.0,166.8568,166.8568,166.3352,166.468,14952.0
2022-12-27 09:50:00,175.56,176.04,175.45,175.86,13214.0,166.4965,166.9517,166.3921,166.781,13214.0
2022-12-27 09:55:00,175.8,176.19,175.8,176.07,8180.0,166.7241,167.0939,166.7241,166.9801,8180.0
2022-12-27 10:00:00,176.17,176.35,175.48,176.13,22308.0,167.075,167.2457,166.4206,167.037,22308.0
2022-12-27 10:05:00,176.02,176.23,175.83,176.21,10136.0,166.9327,167.1319,166.7525,167.1129,10136.0
2022-12-27 10:10:00,176.2,176.7,176.07,176.7,13950.0,167.1034,167.5776,166.9801,167.5776,13950.0
2022-12-27 10:15:00,176.69,177.03,176.32,176.77,23038.0,167.5681,167.8906,167.2172,167.644,23038.0
2022-12-27 10:20:00,176.9,177.43,176.9,177.27,14288.0,167.7673,168.2699,167.7673,168.1182,14288.0
2022-12-27 10:25:00,177.34,177.58,177.12,177.29,17983.0,168.1846,168.4122,167.9759,168.1371,17983.0
2022-12-27 10:30:00,177.29,177.4,176.96,177.36,24779.0,168.1371,168.2415,167.8242,168.2035,24779.0
2022-12-27 10:35:00,177.32,177.76,177.29,177.69,10055.0,168.1656,168.5829,168.1371,168.5165,10055.0
2022-12-27 10:40:00,177.68,177.84,177.51,177.51,9415.0,168.507,168.6587,168.3458,168.3458,9415.0
2022-12-27 10:45:00,177.65,177.99,177.65,177.86,7608.0,168.4786,168.801,168.4786,168.6777,7608.0
2022-12-27 10:50:00,177.87,177.98,177.64,177.83,12014.0,168.6872,168.7915,168.4691,168.6493,12014.0
2022-12-27 10:55:00,177.75,177.85,177.46,177.53,11940.0,168.5734,168.6682,168.2984,168.3647,11940.0
2022-12-27 11:00:00,177.53,177.6,177.12,177.13,31069.0,168.3647,168.4311,167.9759,167.9854,31069.0
2022-12-27 11:05:00,177.18,177.29,176.99,177.28,22894.0,168.0328,168.1371,167.8526,168.1277,22894.0
2022-12-27 11:10:00,177.28,177.28,176.83,176.94,22221.0,168.1277,168.1277,167.7009,167.8052,22221.0
2022-12-27 11:15:00,176.9,177.1,176.75,177.0,20816.0,167.7673,167.9569,167.625,167.8621,20816.0
2022-12-27 11:20:00,176.99,177.26,176.83,177.25,12046.0,167.8526,168.1087,167.7009,168.0992,12046.0
2022-12-27 11:25:00,177.25,177.45,177.19,177.43,6834.0,168.0992,168.2889,168.0423,168.2699,6834.0
2022-12-27 11:30:00,177.45,177.62,177.29,177.45,8988.0,168.2889,168.4501,168.1371,168.2889,8988.0
2022-12-27 11:35:00,177.41,177.67,177.34,177.67,14642.0,168.2509,168.4975,168.1846,168.4975,14642.0
2022-12-27 11:40:00,177.63,177.64,177.28,177.41,13643.0,168.4596,168.4691,168.1277,168.2509,13643.0
2022-12-27 11:45:00,177.38,177.5,177.27,177.36,6568.0,168.2225,168.3363,168.1182,168.2035,6568.0
2022-12-27 11:50:00,177.36,177.46,177.32,177.38,9255.0,168.2035,168.2984,168.1656,168.2225,9255.0
2022-12-27 11:55:00,177.37,177.68,177.37,177.47,6905.0,168.213,168.507,168.213,168.3078,6905.0
2022-12-27 12:00:00,177.51,177.64,177.46,177.55,8075.0,168.3458,168.4691,168.2984,168.3837,8075.0
2022-12-27 12:05:00,177.61,177.63,177.36,177.4,10849.0,168.4406,168.4596,168.2035,168.2415,10849.0
2022-12-27 12:10:00,177.4,177.75,177.4,177.67,9054.0,168.2415,168.5734,168.2415,168.4975,9054.0
2022-12-27 12:15:00,177.67,177.8,177.66,177.78,5526.0,168.4975,168.6208,168.488,168.6018,5526.0
2022-12-27 12:20:00,177.79,177.79,177.27,177.33,17668.0,168.6113,168.6113,168.1182,168.1751,17668.0
2022-12-27 12:25:00,177.32,177.34,177.0,177.24,11971.0,168.1656,168.1846,167.8621,168.0897,11971.0
2022-12-27 12:30:00,177.31,177.45,177.31,177.42,4791.0,168.1561,168.2889,168.1561,168.2604,4791.0
2022-12-27 12:35:00,177.45,177.53,177.32,177.52,8338.0,168.2889,168.3647,168.1656,168.3553,8338.0
2022-12-27 12:40:00,177.56,177.58,177.17,177.19,11487.0,168.3932,168.4122,168.0233,168.0423,11487.0
2022-12-27 12:45:00,177.2,177.26,177.09,177.21,6898.0,168.0518,168.1087,167.9475,168.0613,6898.0
2022-12-27 12:50:00,177.21,177.3,177.12,177.22,4882.0,168.0613,168.1466,167.9759,168.0708,4882.0
2022-12-27 12:55:00,177.22,177.36,177.2,177.31,7033.0,168.0708,168.2035,168.0518,168.1561,7033.0
2022-12-27 13:00:00,177.29,177.36,177.23,177.33,5952.0,168.1371,168.2035,168.0802,168.1751,5952.0
2022-12-27 13:05:00,177.33,177.64,177.27,177.55,7464.0,168.1751,168.4691,168.1182,168.3837,7464.0
2022-12-27 13:10:00,177.54,177.69,177.54,177.64,8755.0,168.3742,168.5165,168.3742,168.4691,8755.0
2022-12-27 13:15:00,177.63,177.63,177.29,177.53,10313.0,168.4596,168.4596,168.1371,168.3647,10313.0
2022-12-27 13:20:00,177.48,177.48,177.3,177.43,7526.0,168.3173,168.3173,168.1466,168.2699,7526.0
2022-12-27 13:25:00,177.42,177.46,177.29,177.29,12570.0,168.2604,168.2984,168.1371,168.1371,12570.0
2022-12-27 13:30:00,177.33,177.35,177.04,177.04,9237.0,168.1751,168.194,167.9,167.9,9237.0
2022-12-27 13:35:00,177.03,177.1,176.83,177.05,16121.0,167.8906,167.9569,167.7009,167.9095,16121.0
2022-12-27 13:40:00,177.05,177.15,176.84,176.87,7763.0,167.9095,168.0044,167.7104,167.7388,7763.0
2022-12-27 13:45:00,176.81,176.81,176.6,176.67,7183.0,167.6819,167.6819,167.4828,167.5491,7183.0
2022-12-27 13:50:00,176.78,176.78,176.36,176.38,6991.0,167.6535,167.6535,167.2552,167.2741,6991.0
2022-12-27 13:55:00,176.4,176.47,176.32,176.41,9899.0,167.2931,167.3595,167.2172,167.3026,9899.0
2022-12-27 14:00:00,176.43,176.62,176.41,176.55,5573.0,167.3215,167.5017,167.3026,167.4353,5573.0
2022-12-27 14:05:00,176.54,176.63,176.36,176.4,6509.0,167.4259,167.5112,167.2552,167.2931,6509.0
2022-12-27 14:10:00,176.4,176.49,176.32,176.44,8393.0,167.2931,167.3784,167.2172,167.331,8393.0
2022-12-27 14:15:00,176.53,176.53,176.35,176.47,4679.0,167.4164,167.4164,167.2457,167.3595,4679.0
2022-12-27 14:20:00,176.47,176.5,176.35,176.43,7867.0,167.3595,167.3879,167.2457,167.3215,7867.0
2022-12-27 14:25:00,176.43,176.48,176.04,176.05,7270.0,167.3215,167.369,166.9517,166.9612,7270.0
2022-12-27 14:30:00,176.04,176.25,176.03,176.2,6673.0,166.9517,167.1508,166.9422,167.1034,6673.0
2022-12-27 14:35:00,176.23,176.32,176.01,176.02,8266.0,167.1319,167.2172,166.9232,166.9327,8266.0
2022-12-27 14:40:00,176.06,176.11,175.88,176.1,6497.0,166.9706,167.0181,166.7999,167.0086,6497.0
2022-12-27 14:45:00,176.13,176.5,176.13,176.45,7982.0,167.037,167.3879,167.037,167.3405,7982.0
2022-12-27 14:50:00,176.43,176.6,176.39,176.55,16537.0,167.3215,167.4828,167.2836,167.4353,16537.0
2022-12-27 14:55:00,176.55,176.86,176.44,176.71,16391.0,167.4353,167.7293,167.331,167.5871,16391.0
2022-12-27 15:00:00,176.64,176.83,176.63,176.76,9581.0,167.5207,167.7009,167.5112,167.6345,9581.0
2022-12-27 15:05:00,176.77,176.89,176.7,176.72,10475.0,167.644,167.7578,167.5776,167.5966,10475.0
2022-12-27 15:10:00,176.75,176.93,176.61,176.9,5195.0,167.625,167.7957,167.4922,167.7673,5195.0
2022-12-27 15:15:00,176.93,177.07,176.91,176.96,12149.0,167.7957,167.9285,167.7768,167.8242,12149.0
2022-12-27 15:20:00,176.94,177.0,176.77,176.95,11595.0,167.8052,167.8621,167.644,167.8147,11595.0
2022-12-27 15:25:00,176.96,176.98,176.81,176.83,10513.0,167.8242,167.8431,167.6819,167.7009,10513.0
2022-12-27 15:30:00,176.85,177.02,176.76,176.87,16381.0,167.7199,167.8811,167.6345,167.7388,16381.0
2022-12-27 15:35:00,176.87,177.29,176.86,177.28,20620.0,167.7388,168.1371,167.7293,168.1277,20620.0
2022-12-27 15:40:00,177.26,177.44,177.26,177.4,16731.0,168.1087,168.2794,168.1087,168.2415,16731.0
2022-12-27 15:45:00,177.42,177.45,177.23,177.34,21107.0,168.2604,168.2889,168.0802,168.1846,21107.0
2022-12-27 15:50:00,177.33,177.33,177.06,177.17,23234.0,168.1751,168.1751,167.919,168.0233,23234.0
2022-12-27 15:55:00,177.13,177.22,176.94,177.05,39002.0,167.9854,168.0708,167.8052,167.9095,39002.0
2022-12-28 09:30:00,177.14,177.54,176.21,176.99,34455.0,167.9949,168.3742,167.1129,167.8526,34455.0
2022-12-28 09:35:00,177.18,177.61,176.95,177.5,10582.0,168.0328,168.4406,167.8147,168.3363,10582.0
2022-12-28 09:40:00,177.29,177.38,177.0,177.16,10714.0,168.1371,168.2225,167.8621,168.0139,10714.0
2022-12-28 09:45:00,177.16,177.41,176.97,177.37,9627.0,168.0139,168.2509,167.8337,168.213,9627.0
2022-12-28 09:50:00,177.43,177.43,176.6,176.94,14027.0,168.2699,168.2699,167.4828,167.8052,14027.0
2022-12-28 09:55:00,177.0,177.03,176.81,176.9,5964.0,167.8621,167.8906,167.6819,167.7673,5964.0
2022-12-28 10:00:00,176.89,177.25,176.73,177.03,5035.0,167.7578,168.0992,167.6061,167.8906,5035.0
2022-12-28 10:05:00,177.03,177.11,176.87,176.94,7623.0,167.8906,167.9664,167.7388,167.8052,7623.0
2022-12-28 10:10:00,176.88,177.24,176.78,177.24,7421.0,167.7483,168.0897,167.6535,168.0897,7421.0
2022-12-28 10:15:00,177.24,177.32,177.13,177.27,11321.0,168.0897,168.1656,167.9854,168.1182,11321.0
2022-12-28 10:20:00,177.24,177.38,177.09,177.29,13336.0,168.0897,168.2225,167.9475,168.1371,13336.0
2022-12-28 10:25:00,177.21,177.21,176.47,176.58,14531.0,168.0613,168.0613,167.3595,167.4638,14531.0
2022-12-28 10:30:00,176.55,176.7,176.52,176.63,11729.0,167.4353,167.5776,167.4069,167.5112,11729.0
2022-12-28 10:35:00,176.6,176.92,176.48,176.9,11238.0,167.4828,167.7862,167.369,167.7673,11238.0
2022-12-28 10:40:00,176.83,176.91,176.65,176.65,6001.0,167.7009,167.7768,167.5302,167.5302,6001.0
2022-12-28 10:45:00,176.66,176.77,176.51,176.63,4449.0,167.5397,167.644,167.3974,167.5112,4449.0
2022-12-28 10:50:00,176.64,176.64,176.24,176.24,13919.0,167.5207,167.5207,167.1413,167.1413,13919.0
2022-12-28 10:55:00,176.25,176.25,175.85,175.87,12671.0,167.1508,167.1508,166.7715,166.7904,12671.0
2022-12-28 11:00:00,175.84,175.98,175.67,175.7,13946.0,166.762,166.8948,166.6008,166.6292,13946.0
2022-12-28 11:05:00,175.69,175.77,175.17,175.2,12489.0,166.6197,166.6956,166.1266,166.155,12489.0
2022-12-28 11:10:00,175.22,175.58,175.2,175.39,13121.0,166.174,166.5154,166.155,166.3352,13121.0
2022-12-28 11:15:00,175.41,175.55,175.29,175.5,8338.0,166.3542,166.487,166.2404,166.4396,8338.0
2022-12-28 11:20:00,175.53,175.88,175.5,175.77,20694.0,166.468,166.7999,166.4396,166.6956,20694.0
2022-12-28 11:25:00,175.77,175.78,175.47,175.48,6788.0,166.6956,166.7051,166.4111,166.4206,6788.0
2022-12-28 11:30:00,175.46,175.55,175.38,175.44,5256.0,166.4016,166.487,166.3257,166.3826,5256.0
2022-12-28 11:35:00,175.45,175.47,175.01,175.02,8721.0,166.3921,166.4111,165.9748,165.9843,8721.0
2022-12-28 11:40:00,175.06,175.6,175.01,175.58,12805.0,166.0223,166.5344,165.9748,166.5154,12805.0
2022-12-28 11:45:00,175.57,175.57,175.12,175.12,8074.0,166.5059,166.5059,166.0792,166.0792,8074.0
2022-12-28 11:50:00,175.13,175.4,175.12,175.4,5733.0,166.0887,166.3447,166.0792,166.3447,5733.0
2022-12-28 11:55:00,175.4,175.4,175.23,175.28,5622.0,166.3447,166.3447,166.1835,166.2309,5622.0
2022-12-28 12:00:00,175.23,175.23,174.77,174.81,18060.0,166.1835,166.1835,165.7472,165.7852,18060.0
2022-12-28 12:05:00,174.8,174.98,174.73,174.98,10581.0,165.7757,165.9464,165.7093,165.9464,10581.0
2022-12-28 12:10:00,174.97,175.0,174.63,174.65,6848.0,165.9369,165.9654,165.6145,165.6334,6848.0
2022-12-28 12:15:00,174.6,174.78,174.55,174.64,8603.0,165.586,165.7567,165.5386,165.624,8603.0
2022-12-28 12:20:00,174.6,174.67,174.45,174.62,8334.0,165.586,165.6524,165.4438,165.605,8334.0
2022-12-28 12:25:00,174.66,174.85,174.62,174.79,9479.0,165.6429,165.8231,165.605,165.7662,9479.0
2022-12-28 12:30:00,174.8,175.09,174.8,175.06,8696.0,165.7757,166.0507,165.7757,166.0223,8696.0
2022-12-28 12:35:00,175.09,175.22,175.0,175.1,7863.0,166.0507,166.174,165.9654,166.0602,7863.0
2022-12-28 12:40:00,175.08,175.14,174.67,174.93,9897.0,166.0412,166.0981,165.6524,165.899,9897.0
2022-12-28 12:45:00,174.89,175.35,174.86,175.33,5936.0,165.861,166.2973,165.8326,166.2783,5936.0
2022-12-28 12:50:00,175.38,175.38,175.14,175.25,5428.0,166.3257,166.3257,166.0981,166.2025,5428.0
2022-12-28 12:55:00,175.24,175.41,175.14,175.4,6050.0,166.193,166.3542,166.0981,166.3447,6050.0
2022-12-28 13:00:00,175.4,175.82,175.35,175.82,10708.0,166.3447,166.743,166.2973,166.743,10708.0
2022-12-28 13:05:00,175.74,175.78,175.61,175.76,5818.0,166.6672,166.7051,166.5439,166.6861,5818.0
2022-12-28 13:10:00,175.78,175.94,175.58,175.59,6191.0,166.7051,166.8568,166.5154,166.5249,6191.0
2022-12-28 13:15:00,175.58,175.73,175.51,175.73,8600.0,166.5154,166.6577,166.449,166.6577,8600.0
2022-12-28 13:20:00,175.67,175.67,175.43,175.46,6558.0,166.6008,166.6008,166.3732,166.4016,6558.0
2022-12-28 13:25:00,175.43,175.62,175.43,175.59,4994.0,166.3732,166.5534,166.3732,166.5249,4994.0
2022-12-28 13:30:00,175.59,175.64,175.46,175.57,9016.0,166.5249,166.5723,166.4016,166.5059,9016.0
2022-12-28 13:35:00,175.56,175.56,175.0,175.04,6871.0,166.4965,166.4965,165.9654,166.0033,6871.0
2022-12-28 13:40:00,175.03,175.27,175.01,175.17,7523.0,165.9938,166.2214,165.9748,166.1266,7523.0
2022-12-28 13:45:00,175.15,175.3,175.05,175.2,5607.0,166.1076,166.2499,166.0128,166.155,5607.0
2022-12-28 13:50:00,175.17,175.2,174.97,175.19,5000.0,166.1266,166.155,165.9369,166.1456,5000.0
2022-12-28 13:55:00,175.15,175.15,174.8,174.8,13922.0,166.1076,166.1076,165.7757,165.7757,13922.0
2022-12-28 14:00:00,174.77,174.99,174.77,174.99,5542.0,165.7472,165.9559,165.7472,165.9559,5542.0
2022-12-28 14:05:00,174.95,175.05,174.75,174.79,5174.0,165.9179,166.0128,165.7283,165.7662,5174.0
2022-12-28 14:10:00,174.81,174.98,174.73,174.98,6993.0,165.7852,165.9464,165.7093,165.9464,6993.0
2022-12-28 14:15:00,174.92,174.92,174.78,174.86,4409.0,165.8895,165.8895,165.7567,165.8326,4409.0
2022-12-28 14:20:00,174.86,174.86,174.7,174.83,4367.0,165.8326,165.8326,165.6809,165.8041,4367.0
2022-12-28 14:25:00,174.83,174.83,174.52,174.62,9364.0,165.8041,165.8041,165.5101,165.605,9364.0
2022-12-28 14:30:00,174.59,174.72,174.34,174.34,9487.0,165.5765,165.6998,165.3394,165.3394,9487.0
2022-12-28 14:35:00,174.29,174.35,174.06,174.16,21290.0,165.292,165.3489,165.0739,165.1687,21290.0
2022-12-28 14:40:00,174.19,174.62,174.15,174.59,7628.0,165.1972,165.605,165.1592,165.5765,7628.0
2022-12-28 14:45:00,174.56,174.86,174.54,174.6,13741.0,165.5481,165.8326,165.5291,165.586,13741.0
2022-12-28 14:50:00,174.56,174.59,174.35,174.45,9832.0,165.5481,165.5765,165.3489,165.4438,9832.0
2022-12-28 14:55:00,174.4,174.41,173.86,173.88,32400.0,165.3963,165.4058,164.8842,164.9032,32400.0
2022-12-28 15:00:00,173.9,173.93,173.33,173.35,24622.0,164.9222,164.9506,164.3816,164.4005,24622.0
2022-12-28 15:05:00,173.34,173.67,173.25,173.58,23249.0,164.3911,164.704,164.3057,164.6187,23249.0
2022-12-28 15:10:00,173.64,173.75,173.34,173.35,8417.0,164.6756,164.7799,164.3911,164.4005,8417.0
2022-12-28 15:15:00,173.31,173.65,173.28,173.58,24634.0,164.3626,164.6851,164.3342,164.6187,24634.0
2022-12-28 15:20:00,173.59,173.64,173.25,173.34,13364.0,164.6282,164.6756,164.3057,164.3911,13364.0
2022-12-28 15:25:00,173.34,173.61,173.33,173.45,8112.0,164.3911,164.6471,164.3816,164.4954,8112.0
2022-12-28 15:30:00,173.46,173.55,173.35,173.37,17205.0,164.5049,164.5902,164.4005,164.4195,17205.0
2022-12-28 15:35:00,173.37,173.45,173.09,173.23,31367.0,164.4195,164.4954,164.154,164.2867,31367.0
2022-12-28 15:40:00,173.28,173.4,173.15,173.16,29740.0,164.3342,164.448,164.2109,164.2204,29740.0
2022-12-28 15:45:00,173.14,173.51,173.09,173.43,26168.0,164.2014,164.5523,164.154,164.4764,26168.0
2022-12-28 15:50:00,173.48,173.55,173.14,173.24,32516.0,164.5238,164.5902,164.2014,164.2962,32516.0
2022-12-28 15:55:00,173.23,173.44,173.02,173.02,78091.0,164.2867,164.4859,164.0876,164.0876,78091.0
2022-12-29 09:30:00,173.84,174.17,173.61,173.81,19225.0,164.8653,165.1782,164.6471,164.8368,19225.0
2022-12-29 09:35:00,174.32,174.49,174.03,174.31,13160.0,165.3205,165.4817,165.0454,165.311,13160.0
2022-12-29 09:40:00,174.24,174.58,174.07,174.41,9652.0,165.2446,165.567,165.0834,165.4058,9652.0
2022-12-29 09:45:00,174.33,174.91,174.14,174.8,15383.0,165.33,165.88,165.1498,165.7757,15383.0
2022-12-29 09:50:00,174.76,174.81,174.37,174.74,8836.0,165.7378,165.7852,165.3679,165.7188,8836.0
2022-12-29 09:55:00,174.86,175.13,174.76,174.99,8122.0,165.8326,166.0887,165.7378,165.9559,8122.0
2022-12-29 10:00:00,175.03,175.66,175.03,175.53,9693.0,165.9938,166.5913,165.9938,166.468,9693.0
2022-12-29 10:05:00,175.51,175.78,175.39,175.69,8265.0,166.449,166.7051,166.3352,166.6197,8265.0
2022-12-29 10:10:00,175.78,176.09,175.75,176.09,10377.0,166.7051,166.9991,166.6766,166.9991,10377.0
2022-12-29 10:15:00,176.09,176.25,175.9,176.08,16162.0,166.9991,167.1508,166.8189,166.9896,16162.0
2022-12-29 10:20:00,176.09,176.27,175.86,175.96,8660.0,166.9991,167.1698,166.781,166.8758,8660.0
2022-12-29 10:25:00,176.08,176.16,175.72,176.02,7316.0,166.9896,167.0655,166.6482,166.9327,7316.0
2022-12-29 10:30:00,176.05,176.39,175.98,176.39,5733.0,166.9612,167.2836,166.8948,167.2836,5733.0
2022-12-29 10:35:00,176.38,176.61,176.33,176.61,12211.0,167.2741,167.4922,167.2267,167.4922,12211.0
2022-12-29 10:40:00,176.66,176.8,176.44,176.44,13462.0,167.5397,167.6724,167.331,167.331,13462.0
2022-12-29 10:45:00,176.41,176.55,176.16,176.39,7911.0,167.3026,167.4353,167.0655,167.2836,7911.0
2022-12-29 10:50:00,176.36,176.52,176.36,176.45,5139.0,167.2552,167.4069,167.2552,167.3405,5139.0
2022-12-29 10:55:00,176.44,176.53,176.21,176.26,6485.0,167.331,167.4164,167.1129,167.1603,6485.0
2022-12-29 11:00:00,176.29,176.33,176.03,176.26,6614.0,167.1888,167.2267,166.9422,167.1603,6614.0
2022-12-29 11:05:00,176.24,176.24,175.87,176.0,15915.0,167.1413,167.1413,166.7904,166.9137,15915.0
2022-12-29 11:10:00,175.96,176.11,175.92,176.0,8870.0,166.8758,167.0181,166.8379,166.9137,8870.0
2022-12-29 11:15:00,176.03,176.14,176.03,176.1,5693.0,166.9422,167.0465,166.9422,167.0086,5693.0
2022-12-29 11:20:00,176.14,176.34,176.12,176.13,5944.0,167.0465,167.2362,167.0275,167.037,5944.0
2022-12-29 11:25:00,176.13,176.3,176.13,176.22,5150.0,167.037,167.1983,167.037,167.1224,5150.0
2022-12-29 11:30:00,176.22,176.32,176.13,176.32,8226.0,167.1224,167.2172,167.037,167.2172,8226.0
2022-12-29 11:35:00,176.27,176.39,176.27,176.37,6064.0,167.1698,167.2836,167.1698,167.2646,6064.0
2022-12-29 11:40:00,176.41,176.43,176.28,176.36,5525.0,167.3026,167.3215,167.1793,167.2552,5525.0
2022-12-29 11:45:00,176.36,176.7,176.35,176.7,25409.0,167.2552,167.5776,167.2457,167.5776,25409.0
2022-12-29 11:50:00,176.69,176.76,176.6,176.73,9444.0,167.5681,167.6345,167.4828,167.6061,9444.0
2022-12-29 11:55:00,176.76,176.78,176.52,176.77,10753.0,167.6345,167.6535,167.4069,167.644,10753.0
2022-12-29 12:00:00,176.76,176.76,176.6,176.63,5120.0,167.6345,167.6345,167.4828,167.5112,5120.0
2022-12-29 12:05:00,176.63,176.76,176.5,176.71,3812.0,167.5112,167.6345,167.3879,167.5871,3812.0
2022-12-29 12:10:00,176.72,176.86,176.66,176.73,5154.0,167.5966,167.7293,167.5397,167.6061,5154.0
2022-12-29 12:15:00,176.62,176.82,176.59,176.77,7489.0,167.5017,167.6914,167.4733,167.644,7489.0
2022-12-29 12:20:00,176.71,176.84,176.71,176.8,3937.0,167.5871,167.7104,167.5871,167.6724,3937.0
2022-12-29 12:25:00,176.79,176.84,176.68,176.75,3300.0,167.663,167.7104,167.5586,167.625,3300.0
2022-12-29 12:30:00,176.72,176.86,176.72,176.79,5204.0,167.5966,167.7293,167.5966,167.663,5204.0
2022-12-29 12:35:00,176.74,176.74,176.58,176.68,2881.0,167.6155,167.6155,167.4638,167.5586,2881.0
2022-12-29 12:40:00,176.69,176.82,176.69,176.8,4606.0,167.5681,167.6914,167.5681,167.6724,4606.0
2022-12-29 12:45:00,176.8,176.87,176.4,176.52,23824.0,167.6724,167.7388,167.2931,167.4069,23824.0
2022-12-29 12:50:00,176.57,176.69,176.52,176.57,6227.0,167.4543,167.5681,167.4069,167.4543,6227.0
2022-12-29 12:55:00,176.53,176.54,176.31,176.31,4738.0,167.4164,167.4259,167.2077,167.2077,4738.0
2022-12-29 13:00:00,176.3,176.46,176.23,176.36,4742.0,167.1983,167.35,167.1319,167.2552,4742.0
2022-12-29 13:05:00,176.4,176.4,175.98,176.01,8365.0,167.2931,167.2931,166.8948,166.9232,8365.0
2022-12-29 13:10:00,176.08,176.39,176.0,176.33,3896.0,166.9896,167.2836,166.9137,167.2267,3896.0
2022-12-29 13:15:00,176.36,176.56,176.32,176.45,5436.0,167.2552,167.4448,167.2172,167.3405,5436.0
2022-12-29 13:20:00,176.44,176.44,176.32,176.36,5451.0,167.331,167.331,167.2172,167.2552,5451.0
2022-12-29 13:25:00,176.36,176.38,176.12,176.13,3945.0,167.2552,167.2741,167.0275,167.037,3945.0
2022-12-29 13:30:00,176.12,176.12,175.93,176.0,4562.0,167.0275,167.0275,166.8474,166.9137,4562.0
2022-12-29 13:35:00,176.02,176.02,175.85,175.94,3754.0,166.9327,166.9327,166.7715,166.8568,3754.0
2022-12-29 13:40:00,175.93,175.99,175.86,175.93,3469.0,166.8474,166.9043,166.781,166.8474,3469.0
2022-12-29 13:45:00,175.96,175.96,175.71,175.82,5137.0,166.8758,166.8758,166.6387,166.743,5137.0
2022-12-29 13:50:00,175.84,175.97,175.8,175.97,5186.0,166.762,166.8853,166.7241,166.8853,5186.0
2022-12-29 13:55:00,175.94,176.1,175.88,176.09,5092.0,166.8568,167.0086,166.7999,166.9991,5092.0
2022-12-29 14:00:00,176.02,176.24,176.02,176.16,4823.0,166.9327,167.1413,166.9327,167.0655,4823.0
2022-12-29 14:05:00,176.16,176.29,175.99,176.01,7654.0,167.0655,167.1888,166.9043,166.9232,7654.0
2022-12-29 14:10:00,176.05,176.1,175.99,176.0,5962.0,166.9612,167.0086,166.9043,166.9137,5962.0
2022-12-29 14:15:00,175.99,176.02,175.8,175.96,5922.0,166.9043,166.9327,166.7241,166.8758,5922.0
2022-12-29 14:20:00,175.87,176.01,175.87,176.0,3102.0,166.7904,166.9232,166.7904,166.9137,3102.0
2022-12-29 14:25:00,176.0,176.07,175.93,175.94,4058.0,166.9137,166.9801,166.8474,166.8568,4058.0
2022-12-29 14:30:00,175.92,175.95,175.81,175.9,6069.0,166.8379,166.8663,166.7335,166.8189,6069.0
2022-12-29 14:35:00,175.88,176.05,175.87,176.01,7908.0,166.7999,166.9612,166.7904,166.9232,7908.0
2022-12-29 14:40:00,175.98,176.15,175.97,176.1,7310.0,166.8948,167.056,166.8853,167.0086,7310.0
2022-12-29 14:45:00,176.06,176.1,175.94,175.98,5789.0,166.9706,167.0086,166.8568,166.8948,5789.0
2022-12-29 14:50:00,175.98,176.01,175.9,175.96,5804.0,166.8948,166.9232,166.8189,166.8758,5804.0
2022-12-29 14:55:00,175.96,175.97,175.76,175.81,12939.0,166.8758,166.8853,166.6861,166.7335,12939.0
2022-12-29 15:00:00,175.77,175.81,175.59,175.76,7961.0,166.6956,166.7335,166.5249,166.6861,7961.0
2022-12-29 15:05:00,175.73,175.75,175.45,175.53,7732.0,166.6577,166.6766,166.3921,166.468,7732.0
2022-12-29 15:10:00,175.52,175.55,175.24,175.24,11830.0,166.4585,166.487,166.193,166.193,11830.0
2022-12-29 15:15:00,175.19,175.21,174.92,174.96,9044.0,166.1456,166.1645,165.8895,165.9274,9044.0
2022-12-29 15:20:00,174.99,175.18,174.9,175.14,8563.0,165.9559,166.1361,165.8705,166.0981,8563.0
2022-12-29 15:25:00,175.1,175.21,175.01,175.18,17282.0,166.0602,166.1645,165.9748,166.1361,17282.0
2022-12-29 15:30:00,175.18,175.46,175.18,175.41,17372.0,166.1361,166.4016,166.1361,166.3542,17372.0
2022-12-29 15:35:00,175.38,175.63,175.35,175.57,17469.0,166.3257,166.5628,166.2973,166.5059,17469.0
2022-12-29 15:40:00,175.58,175.78,175.54,175.54,14252.0,166.5154,166.7051,166.4775,166.4775,14252.0
2022-12-29 15:45:00,175.54,175.63,175.48,175.58,13104.0,166.4775,166.5628,166.4206,166.5154,13104.0
2022-12-29 15:50:00,175.55,175.68,175.48,175.5,19836.0,166.487,166.6103,166.4206,166.4396,19836.0
2022-12-29 15:55:00,175.48,175.6,175.26,175.53,50895.0,166.4206,166.5344,166.2119,166.468,50895.0
2022-12-30 09:30:00,173.93,174.66,173.48,174.62,17005.0,164.9506,165.6429,164.5238,165.605,17005.0
2022-12-30 09:35:00,174.66,174.67,173.75,173.99,8511.0,165.6429,165.6524,164.7799,165.0075,8511.0
2022-12-30 09:40:00,173.91,174.21,173.74,173.88,5760.0,164.9316,165.2161,164.7704,164.9032,5760.0
2022-12-30 09:45:00,173.86,173.97,173.46,173.62,8148.0,164.8842,164.9885,164.5049,164.6566,8148.0
2022-12-30 09:50:00,173.52,173.93,173.4,173.92,8122.0,164.5618,164.9506,164.448,164.9411,8122.0
2022-12-30 09:55:00,173.79,174.31,173.66,174.28,6910.0,164.8178,165.311,164.6945,165.2825,6910.0
2022-12-30 10:00:00,174.36,174.63,174.22,174.47,3509.0,165.3584,165.6145,165.2256,165.4627,3509.0
2022-12-30 10:05:00,174.45,174.45,174.14,174.24,3489.0,165.4438,165.4438,165.1498,165.2446,3489.0
2022-12-30 10:10:00,174.31,174.72,174.31,174.63,3803.0,165.311,165.6998,165.311,165.6145,3803.0
2022-12-30 10:15:00,174.66,175.16,174.66,175.03,13051.0,165.6429,166.1171,165.6429,165.9938,13051.0
2022-12-30 10:20:00,175.09,175.09,174.75,174.83,9197.0,166.0507,166.0507,165.7283,165.8041,9197.0
2022-12-30 10:25:00,174.84,175.05,174.83,175.0,4336.0,165.8136,166.0128,165.8041,165.9654,4336.0
2022-12-30 10:30:00,175.06,175.06,174.64,174.82,6919.0,166.0223,166.0223,165.624,165.7947,6919.0
2022-12-30 10:35:00,174.86,174.94,174.73,174.73,5853.0,165.8326,165.9085,165.7093,165.7093,5853.0
2022-12-30 10:40:00,174.73,174.84,174.55,174.84,7800.0,165.7093,165.8136,165.5386,165.8136,7800.0
2022-12-30 10:45:00,174.78,175.0,174.64,175.0,4910.0,165.7567,165.9654,165.624,165.9654,4910.0
2022-12-30 10:50:00,174.96,174.96,174.57,174.57,6032.0,165.9274,165.9274,165.5576,165.5576,6032.0
2022-12-30 10:55:00,174.52,174.56,174.24,174.32,14776.0,165.5101,165.5481,165.2446,165.3205,14776.0
2022-12-30 11:00:00,174.27,174.44,174.15,174.27,11676.0,165.2731,165.4343,165.1592,165.2731,11676.0
2022-12-30 11:05:00,174.34,174.39,174.15,174.18,13891.0,165.3394,165.3869,165.1592,165.1877,13891.0
2022-12-30 11:10:00,174.21,174.23,173.97,174.04,3259.0,165.2161,165.2351,164.9885,165.0549,3259.0
2022-12-30 11:15:00,174.06,174.08,173.82,173.89,7622.0,165.0739,165.0929,164.8463,164.9127,7622.0
2022-12-30 11:20:00,173.9,173.9,173.72,173.81,5165.0,164.9222,164.9222,164.7514,164.8368,5165.0
2022-12-30 11:25:00,173.82,173.84,173.55,173.66,4101.0,164.8463,164.8653,164.5902,164.6945,4101.0
2022-12-30 11:30:00,173.68,174.05,173.66,174.01,7379.0,164.7135,165.0644,164.6945,165.0265,7379.0
2022-12-30 11:35:00,174.0,174.03,173.86,173.88,17763.0,165.017,165.0454,164.8842,164.9032,17763.0
2022-12-30 11:40:00,173.86,173.86,173.71,173.71,5366.0,164.8842,164.8842,164.742,164.742,5366.0
2022-12-30 11:45:00,173.75,173.8,173.57,173.62,14038.0,164.7799,164.8273,164.6092,164.6566,14038.0
2022-12-30 11:50:00,173.56,173.64,173.56,173.58,2864.0,164.5997,164.6756,164.5997,164.6187,2864.0
2022-12-30 11:55:00,173.6,173.93,173.35,173.89,9778.0,164.6376,164.9506,164.4005,164.9127,9778.0
2022-12-30 12:00:00,173.93,174.27,173.92,174.23,10297.0,164.9506,165.2731,164.9411,165.2351,10297.0
2022-12-30 12:05:00,174.21,174.26,174.11,174.12,4869.0,165.2161,165.2636,165.1213,165.1308,4869.0
2022-12-30 12:10:00,174.13,174.17,173.83,173.84,9880.0,165.1403,165.1782,164.8558,164.8653,9880.0
2022-12-30 12:15:00,173.86,174.13,173.86,174.04,10667.0,164.8842,165.1403,164.8842,165.0549,10667.0
2022-12-30 12:20:00,173.99,174.24,173.95,174.15,1985.0,165.0075,165.2446,164.9696,165.1592,1985.0
2022-12-30 12:25:00,174.19,174.24,173.97,174.0,5437.0,165.1972,165.2446,164.9885,165.017,5437.0
2022-12-30 12:30:00,174.05,174.27,173.99,174.14,7016.0,165.0644,165.2731,165.0075,165.1498,7016.0
2022-12-30 12:35:00,174.08,174.12,173.9,173.92,3079.0,165.0929,165.1308,164.9222,164.9411,3079.0
2022-12-30 12:40:00,173.92,173.99,173.82,173.86,4823.0,164.9411,165.0075,164.8463,164.8842,4823.0
2022-12-30 12:45:00,173.97,173.97,173.73,173.76,5119.0,164.9885,164.9885,164.7609,164.7894,5119.0
2022-12-30 12:50:00,173.75,173.77,173.57,173.66,4846.0,164.7799,164.7989,164.6092,164.6945,4846.0
2022-12-30 12:55:00,173.64,173.96,173.64,173.96,7904.0,164.6756,164.9791,164.6756,164.9791,7904.0
2022-12-30 13:00:00,173.96,173.97,173.55,173.7,26603.0,164.9791,164.9885,164.5902,164.7325,26603.0
2022-12-30 13:05:00,173.67,173.76,173.57,173.58,4848.0,164.704,164.7894,164.6092,164.6187,4848.0
2022-12-30 13:10:00,173.58,173.58,173.44,173.47,5058.0,164.6187,164.6187,164.4859,164.5144,5058.0
2022-12-30 13:15:00,173.49,173.49,173.27,173.36,9724.0,164.5333,164.5333,164.3247,164.41,9724.0
2022-12-30 13:20:00,173.28,173.3,172.81,172.81,13317.0,164.3342,164.3531,163.8884,163.8884,13317.0
2022-12-30 13:25:00,172.8,172.9,172.53,172.9,4115.0,163.8789,163.9738,163.6229,163.9738,4115.0
2022-12-30 13:30:00,172.8,173.12,172.79,173.05,5125.0,163.8789,164.1824,163.8695,164.116,5125.0
2022-12-30 13:35:00,173.11,173.21,172.56,172.62,9660.0,164.1729,164.2678,163.6513,163.7082,9660.0
2022-12-30 13:40:00,172.68,172.9,172.62,172.9,6771.0,163.7651,163.9738,163.7082,163.9738,6771.0
2022-12-30 13:45:00,172.92,172.98,172.83,172.91,7445.0,163.9927,164.0497,163.9074,163.9833,7445.0
2022-12-30 13:50:00,172.94,172.94,172.71,172.84,5410.0,164.0117,164.0117,163.7936,163.9169,5410.0
2022-12-30 13:55:00,172.79,172.84,172.68,172.72,3724.0,163.8695,163.9169,163.7651,163.8031,3724.0
2022-12-30 14:00:00,172.71,172.72,172.35,172.47,8129.0,163.7936,163.8031,163.4522,163.566,8129.0
2022-12-30 14:05:00,172.5,172.56,172.36,172.4,5909.0,163.5944,163.6513,163.4617,163.4996,5909.0
2022-12-30 14:10:00,172.41,172.41,172.18,172.25,4716.0,163.5091,163.5091,163.291,163.3573,4716.0
2022-12-30 14:15:00,172.2,172.2,172.05,172.15,10408.0,163.3099,163.3099,163.1677,163.2625,10408.0
2022-12-30 14:20:00,172.14,172.22,172.02,172.18,6095.0,163.253,163.3289,163.1392,163.291,6095.0
2022-12-30 14:25:00,172.22,172.22,172.02,172.04,8035.0,163.3289,163.3289,163.1392,163.1582,8035.0
2022-12-30 14:30:00,172.02,172.15,171.96,172.02,11034.0,163.1392,163.2625,163.0823,163.1392,11034.0
2022-12-30 14:35:00,172.01,172.08,171.9,172.03,7716.0,163.1297,163.1961,163.0254,163.1487,7716.0
2022-12-30 14:40:00,172.02,172.02,171.76,171.76,7969.0,163.1392,163.1392,162.8926,162.8926,7969.0
2022-12-30 14:45:00,171.77,171.83,171.55,171.59,6280.0,162.9021,162.959,162.6935,162.7314,6280.0
2022-12-30 14:50:00,171.55,171.91,171.55,171.81,8336.0,162.6935,163.0349,162.6935,162.9401,8336.0
2022-12-30 14:55:00,171.84,171.87,171.69,171.87,12107.0,162.9685,162.997,162.8262,162.997,12107.0
2022-12-30 15:00:00,171.86,172.16,171.83,172.1,11323.0,162.9875,163.272,162.959,163.2151,11323.0
2022-12-30 15:05:00,172.17,172.3,172.08,172.22,7073.0,163.2815,163.4048,163.1961,163.3289,7073.0
2022-12-30 15:10:00,172.2,172.53,172.19,172.46,8223.0,163.3099,163.6229,163.3004,163.5565,8223.0
2022-12-30 15:15:00,172.51,172.77,172.47,172.49,9467.0,163.6039,163.8505,163.566,163.5849,9467.0
2022-12-30 15:20:00,172.5,172.61,172.35,172.43,8335.0,163.5944,163.6988,163.4522,163.528,8335.0
2022-12-30 15:25:00,172.38,172.38,172.2,172.27,12870.0,163.4806,163.4806,163.3099,163.3763,12870.0
2022-12-30 15:30:00,172.25,172.74,172.22,172.74,17238.0,163.3573,163.822,163.3289,163.822,17238.0
2022-12-30 15:35:00,172.71,172.72,172.56,172.62,6544.0,163.7936,163.8031,163.6513,163.7082,6544.0
2022-12-30 15:40:00,172.63,172.72,172.48,172.6,13786.0,163.7177,163.8031,163.5755,163.6893,13786.0
2022-12-30 15:45:00,172.6,172.82,172.56,172.8,20323.0,163.6893,163.8979,163.6513,163.8789,20323.0
2022-12-30 15:50:00,172.89,173.23,172.85,173.19,32628.0,163.9643,164.2867,163.9264,164.2488,32628.0
2022-12-30 15:55:00,173.15,173.23,172.87,173.18,61492.0,164.2109,164.2867,163.9453,164.2393,61492.0
2023-01-03 09:30:00,174.97,175.76,174.53,175.49,41116.0,165.9369,166.6861,165.5196,166.4301,41116.0
2023-01-03 09:35:00,175.59,176.0,175.14,176.0,28171.0,166.5249,166.9137,166.0981,166.9137,28171.0
2023-01-03 09:40:00,176.0,176.72,175.95,176.55,26031.0,166.9137,167.5966,166.8663,167.4353,26031.0
2023-01-03 09:45:00,176.71,177.0,176.08,176.44,39727.0,167.5871,167.8621,166.9896,167.331,39727.0
2023-01-03 09:50:00,176.34,176.62,175.8,176.34,15518.0,167.2362,167.5017,166.7241,167.2362,15518.0
2023-01-03 09:55:00,176.33,176.41,175.23,175.59,11906.0,167.2267,167.3026,166.1835,166.5249,11906.0
2023-01-03 10:00:00,175.53,175.81,175.1,175.45,37311.0,166.468,166.7335,166.0602,166.3921,37311.0
2023-01-03 10:05:00,175.41,175.41,174.99,175.16,11671.0,166.3542,166.3542,165.9559,166.1171,11671.0
2023-01-03 10:10:00,175.0,175.34,174.95,175.27,12394.0,165.9654,166.2878,165.9179,166.2214,12394.0
2023-01-03 10:15:00,175.28,175.46,174.67,174.76,15111.0,166.2309,166.4016,165.6524,165.7378,15111.0
2023-01-03 10:20:00,174.67,175.81,174.67,175.77,11786.0,165.6524,166.7335,165.6524,166.6956,11786.0
2023-01-03 10:25:00,175.64,176.26,175.55,176.23,10061.0,166.5723,167.1603,166.487,167.1319,10061.0
2023-01-03 10:30:00,176.14,176.27,175.9,176.19,10498.0,167.0465,167.1698,166.8189,167.0939,10498.0
2023-01-03 10:35:00,176.1,176.65,176.1,176.46,11412.0,167.0086,167.5302,167.0086,167.35,11412.0
2023-01-03 10:40:00,176.52,176.59,176.16,176.53,7937.0,167.4069,167.4733,167.0655,167.4164,7937.0
2023-01-03 10:45:00,176.53,176.72,176.35,176.35,6883.0,167.4164,167.5966,167.2457,167.2457,6883.0
2023-01-03 10:50:00,176.34,176.48,176.2,176.33,7564.0,167.2362,167.369,167.1034,167.2267,7564.0
2023-01-03 10:55:00,176.33,177.2,176.33,177.2,10232.0,167.2267,168.0518,167.2267,168.0518,10232.0
2023-01-03 11:00:00,177.21,177.36,176.79,176.79,10982.0,168.0613,168.2035,167.663,167.663,10982.0
2023-01-03 11:05:00,176.83,176.83,176.25,176.25,6735.0,167.7009,167.7009,167.1508,167.1508,6735.0
2023-01-03 11:10:00,176.19,176.41,175.79,175.79,8953.0,167.0939,167.3026,166.7146,166.7146,8953.0
2023-01-03 11:15:00,175.8,175.98,175.51,175.77,11088.0,166.7241,166.8948,166.449,166.6956,11088.0
2023-01-03 11:20:00,175.74,176.12,175.63,176.09,19741.0,166.6672,167.0275,166.5628,166.9991,19741.0
2023-01-03 11:25:00,176.1,176.27,176.01,176.08,9777.0,167.0086,167.1698,166.9232,166.9896,9777.0
2023-01-03 11:30:00,176.15,176.16,175.78,176.03,6605.0,167.056,167.0655,166.7051,166.9422,6605.0
2023-01-03 11:35:00,176.19,176.19,175.91,176.12,4960.0,167.0939,167.0939,166.8284,167.0275,4960.0
2023-01-03 11:40:00,176.02,176.12,175.86,175.86,2040.0,166.9327,167.0275,166.781,166.781,2040.0
2023-01-03 11:45:00,175.93,175.93,175.6,175.79,7527.0,166.8474,166.8474,166.5344,166.7146,7527.0
2023-01-03 11:50:00,175.75,175.98,175.67,175.87,5898.0,166.6766,166.8948,166.6008,166.7904,5898.0
2023-01-03 11:55:00,175.92,176.1,175.77,175.92,6305.0,166.8379,167.0086,166.6956,166.8379,6305.0
2023-01-03 12:00:00,175.9,176.0,175.51,175.53,6695.0,166.8189,166.9137,166.449,166.468,6695.0
2023-01-03 12:05:00,175.5,175.93,175.45,175.91,11648.0,166.4396,166.8474,166.3921,166.8284,11648.0
2023-01-03 12:10:00,175.9,175.9,175.62,175.8,3733.0,166.8189,166.8189,166.5534,166.7241,3733.0
2023-01-03 12:15:00,175.78,175.92,175.49,175.71,5434.0,166.7051,166.8379,166.4301,166.6387,5434.0
2023-01-03 12:20:00,175.81,175.95,175.75,175.84,9788.0,166.7335,166.8663,166.6766,166.762,9788.0
2023-01-03 12:25:00,175.9,176.13,175.86,175.95,8973.0,166.8189,167.037,166.781,166.8663,8973.0
2023-01-03 12:30:00,176.0,176.39,175.81,176.34,4992.0,166.9137,167.2836,166.7335,167.2362,4992.0
2023-01-03 12:35:00,176.56,176.57,176.29,176.29,3649.0,167.4448,167.4543,167.1888,167.1888,3649.0
2023-01-03 12:40:00,176.25,176.25,175.66,175.77,4714.0,167.1508,167.1508,166.5913,166.6956,4714.0
2023-01-03 12:45:00,175.69,175.69,175.09,175.22,6967.0,166.6197,166.6197,166.0507,166.174,6967.0
2023-01-03 12:50:00,175.22,175.52,175.22,175.52,6864.0,166.174,166.4585,166.174,166.4585,6864.0
2023-01-03 12:55:00,175.48,175.61,175.19,175.46,9672.0,166.4206,166.5439,166.1456,166.4016,9672.0
2023-01-03 13:00:00,175.44,175.68,175.4,175.66,3607.0,166.3826,166.6103,166.3447,166.5913,3607.0
2023-01-03 13:05:00,175.67,175.8,175.51,175.75,6135.0,166.6008,166.7241,166.449,166.6766,6135.0
2023-01-03 13:10:00,175.7,175.93,175.63,175.9,3336.0,166.6292,166.8474,166.5628,166.8189,3336.0
2023-01-03 13:15:00,175.9,176.04,175.86,175.9,3817.0,166.8189,166.9517,166.781,166.8189,3817.0
2023-01-03 13:20:00,175.9,175.94,175.61,175.89,5472.0,166.8189,166.8568,166.5439,166.8094,5472.0
2023-01-03 13:25:00,175.9,176.36,175.88,176.23,8376.0,166.8189,167.2552,166.7999,167.1319,8376.0
2023-01-03 13:30:00,176.14,176.3,176.01,176.01,3521.0,167.0465,167.1983,166.9232,166.9232,3521.0
2023-01-03 13:35:00,176.03,176.19,175.87,175.87,8218.0,166.9422,167.0939,166.7904,166.7904,8218.0
2023-01-03 13:40:00,175.9,176.14,175.89,176.03,3609.0,166.8189,167.0465,166.8094,166.9422,3609.0
2023-01-03 13:45:00,175.99,175.99,175.75,175.96,2750.0,166.9043,166.9043,166.6766,166.8758,2750.0
2023-01-03 13:50:00,175.89,176.07,175.81,175.92,11282.0,166.8094,166.9801,166.7335,166.8379,11282.0
2023-01-03 13:55:00,175.95,176.17,175.95,176.14,6770.0,166.8663,167.075,166.8663,167.0465,6770.0
2023-01-03 14:00:00,176.15,176.26,175.88,176.1,13001.0,167.056,167.1603,166.7999,167.0086,13001.0
2023-01-03 14:05:00,176.12,176.19,175.97,176.19,7687.0,167.0275,167.0939,166.8853,167.0939,7687.0
2023-01-03 14:10:00,176.18,176.18,175.91,176.17,8812.0,167.0844,167.0844,166.8284,167.075,8812.0
2023-01-03 14:15:00,176.2,176.39,176.19,176.21,8310.0,167.1034,167.2836,167.0939,167.1129,8310.0
2023-01-03 14:20:00,176.27,176.45,176.11,176.11,7602.0,167.1698,167.3405,167.0181,167.0181,7602.0
2023-01-03 14:25:00,176.1,176.14,175.94,176.06,9499.0,167.0086,167.0465,166.8568,166.9706,9499.0
2023-01-03 14:30:00,176.02,176.04,175.48,175.57,10186.0,166.9327,166.9517,166.4206,166.5059,10186.0
2023-01-03 14:35:00,175.59,175.62,175.46,175.54,35099.0,166.5249,166.5534,166.4016,166.4775,35099.0
2023-01-03 14:40:00,175.49,176.13,175.49,176.13,6319.0,166.4301,167.037,166.4301,167.037,6319.0
2023-01-03 14:45:00,176.17,176.85,176.17,176.6,14055.0,167.075,167.7199,167.075,167.4828,14055.0
2023-01-03 14:50:00,176.58,176.67,176.42,176.58,9624.0,167.4638,167.5491,167.3121,167.4638,9624.0
2023-01-03 14:55:00,176.63,176.84,176.34,176.34,10207.0,167.5112,167.7104,167.2362,167.2362,10207.0
2023-01-03 15:00:00,176.37,176.75,176.37,176.56,5415.0,167.2646,167.625,167.2646,167.4448,5415.0
2023-01-03 15:05:00,176.62,176.72,176.41,176.55,8163.0,167.5017,167.5966,167.3026,167.4353,8163.0
2023-01-03 15:10:00,176.55,176.9,176.55,176.9,8642.0,167.4353,167.7673,167.4353,167.7673,8642.0
2023-01-03 15:15:00,176.89,177.2,176.89,177.05,13984.0,167.7578,168.0518,167.7578,167.9095,13984.0
2023-01-03 15:20:00,177.05,177.05,176.6,176.7,17131.0,167.9095,167.9095,167.4828,167.5776,17131.0
2023-01-03 15:25:00,176.67,177.06,176.67,176.97,21071.0,167.5491,167.919,167.5491,167.8337,21071.0
2023-01-03 15:30:00,177.03,177.27,176.94,177.16,16590.0,167.8906,168.1182,167.8052,168.0139,16590.0
2023-01-03 15:35:00,177.18,177.38,177.03,177.18,16136.0,168.0328,168.2225,167.8906,168.0328,16136.0
2023-01-03 15:40:00,177.18,177.32,176.96,177.04,33605.0,168.0328,168.1656,167.8242,167.9,33605.0
2023-01-03 15:45:00,177.01,177.09,176.87,176.99,31495.0,167.8716,167.9475,167.7388,167.8526,31495.0
2023-01-03 15:50:00,177.0,177.48,176.91,177.38,39099.0,167.8621,168.3173,167.7768,168.2225,39099.0
2023-01-03 15:55:00,177.34,177.59,177.22,177.25,94277.0,168.1846,168.4217,168.0708,168.0992,94277.0
2023-01-04 09:30:00,179.0,181.14,178.97,181.0,68883.0,169.7589,171.7884,169.7304,171.6556,68883.0
2023-01-04 09:35:00,181.06,181.44,180.81,180.94,32869.0,171.7125,172.0729,171.4754,171.5987,32869.0
2023-01-04 09:40:00,180.87,181.34,180.74,180.74,16845.0,171.5323,171.9781,171.409,171.409,16845.0
2023-01-04 09:45:00,180.86,181.14,180.4,180.76,15352.0,171.5228,171.7884,171.0866,171.428,15352.0
2023-01-04 09:50:00,180.8,181.12,180.52,180.99,7966.0,171.4659,171.7694,171.2004,171.6461,7966.0
2023-01-04 09:55:00,180.92,180.92,180.51,180.91,8379.0,171.5797,171.5797,171.1909,171.5703,8379.0
2023-01-04 10:00:00,180.73,181.87,180.0,180.32,31434.0,171.3995,172.4807,170.7072,171.0107,31434.0
2023-01-04 10:05:00,180.46,180.62,180.32,180.38,23520.0,171.1435,171.2952,171.0107,171.0676,23520.0
2023-01-04 10:10:00,180.39,180.55,179.95,180.36,18274.0,171.0771,171.2288,170.6598,171.0486,18274.0
2023-01-04 10:15:00,180.54,180.68,180.2,180.67,11375.0,171.2194,171.3521,170.8969,171.3426,11375.0
2023-01-04 10:20:00,180.6,180.78,180.24,180.59,9255.0,171.2763,171.447,170.9348,171.2668,9255.0
2023-01-04 10:25:00,180.54,180.87,180.28,180.85,14169.0,171.2194,171.5323,170.9728,171.5133,14169.0
2023-01-04 10:30:00,180.84,180.87,180.42,180.69,10244.0,171.5039,171.5323,171.1055,171.3616,10244.0
2023-01-04 10:35:00,180.67,181.06,180.62,180.64,15035.0,171.3426,171.7125,171.2952,171.3142,15035.0
2023-01-04 10:40:00,180.7,181.32,180.59,181.24,9879.0,171.3711,171.9591,171.2668,171.8832,9879.0
2023-01-04 10:45:00,181.25,181.76,181.25,181.49,17781.0,171.8927,172.3764,171.8927,172.1203,17781.0
2023-01-04 10:50:00,181.45,181.52,181.06,181.08,10952.0,172.0824,172.1488,171.7125,171.7315,10952.0
2023-01-04 10:55:00,181.06,181.3,180.85,181.29,29629.0,171.7125,171.9401,171.5133,171.9306,29629.0
2023-01-04 11:00:00,181.26,181.31,180.69,180.71,3825.0,171.9022,171.9496,171.3616,171.3806,3825.0
2023-01-04 11:05:00,180.58,180.87,180.35,180.81,25048.0,171.2573,171.5323,171.0392,171.4754,25048.0
2023-01-04 11:10:00,180.82,181.25,180.79,181.06,9603.0,171.4849,171.8927,171.4564,171.7125,9603.0
2023-01-04 11:15:00,181.07,181.22,180.74,180.99,10979.0,171.722,171.8642,171.409,171.6461,10979.0
2023-01-04 11:20:00,180.83,180.92,180.67,180.67,4300.0,171.4944,171.5797,171.3426,171.3426,4300.0
2023-01-04 11:25:00,180.78,180.81,180.52,180.68,10052.0,171.447,171.4754,171.2004,171.3521,10052.0
2023-01-04 11:30:00,180.71,181.26,180.71,181.2,7766.0,171.3806,171.9022,171.3806,171.8453,7766.0
2023-01-04 11:35:00,181.19,181.45,181.19,181.45,6612.0,171.8358,172.0824,171.8358,172.0824,6612.0
2023-01-04 11:40:00,181.49,181.67,181.49,181.66,6956.0,172.1203,172.291,172.1203,172.2815,6956.0
2023-01-04 11:45:00,181.6,181.95,181.54,181.69,14171.0,172.2246,172.5566,172.1677,172.31,14171.0
2023-01-04 11:50:00,181.66,181.95,181.56,181.86,14594.0,172.2815,172.5566,172.1867,172.4712,14594.0
2023-01-04 11:55:00,181.8,181.95,181.8,181.92,5495.0,172.4143,172.5566,172.4143,172.5281,5495.0
2023-01-04 12:00:00,182.0,182.24,181.97,182.24,12326.0,172.604,172.8316,172.5755,172.8316,12326.0
2023-01-04 12:05:00,182.18,182.18,181.96,182.09,6743.0,172.7747,172.7747,172.566,172.6893,6743.0
2023-01-04 12:10:00,182.14,182.25,181.97,182.05,7796.0,172.7368,172.8411,172.5755,172.6514,7796.0
2023-01-04 12:15:00,182.07,182.29,182.03,182.15,20258.0,172.6704,172.879,172.6324,172.7462,20258.0
2023-01-04 12:20:00,182.14,182.32,181.82,182.32,10693.0,172.7368,172.9075,172.4333,172.9075,10693.0
2023-01-04 12:25:00,182.29,182.42,182.1,182.29,17188.0,172.879,173.0023,172.6988,172.879,17188.0
2023-01-04 12:30:00,182.29,182.81,182.29,182.81,18501.0,172.879,173.3722,172.879,173.3722,18501.0
2023-01-04 12:35:00,182.8,183.05,182.69,182.8,22293.0,173.3627,173.5998,173.2584,173.3627,22293.0
2023-01-04 12:40:00,182.8,182.9,182.74,182.9,3929.0,173.3627,173.4575,173.3058,173.4575,3929.0
2023-01-04 12:45:00,182.9,182.94,182.65,182.78,6985.0,173.4575,173.4955,173.2204,173.3437,6985.0
2023-01-04 12:50:00,182.7,182.73,182.14,182.14,15237.0,173.2678,173.2963,172.7368,172.7368,15237.0
2023-01-04 12:55:00,182.1,182.2,181.74,181.74,13645.0,172.6988,172.7937,172.3574,172.3574,13645.0
2023-01-04 13:00:00,181.74,181.82,181.41,181.75,9683.0,172.3574,172.4333,172.0444,172.3669,9683.0
2023-01-04 13:05:00,181.76,182.13,181.74,182.0,16727.0,172.3764,172.7273,172.3574,172.604,16727.0
2023-01-04 13:10:00,182.04,182.11,181.78,181.95,6784.0,172.6419,172.7083,172.3953,172.5566,6784.0
2023-01-04 13:15:00,182.01,182.08,181.83,181.92,10205.0,172.6135,172.6798,172.4428,172.5281,10205.0
2023-01-04 13:20:00,181.96,181.96,181.61,181.61,5506.0,172.566,172.566,172.2341,172.2341,5506.0
2023-01-04 13:25:00,181.61,181.69,181.46,181.54,7625.0,172.2341,172.31,172.0919,172.1677,7625.0
2023-01-04 13:30:00,181.59,182.19,181.59,182.19,8473.0,172.2151,172.7842,172.2151,172.7842,8473.0
2023-01-04 13:35:00,182.17,182.29,182.03,182.05,9889.0,172.7652,172.879,172.6324,172.6514,9889.0
2023-01-04 13:40:00,181.99,182.13,181.99,182.09,7869.0,172.5945,172.7273,172.5945,172.6893,7869.0
2023-01-04 13:45:00,182.15,182.27,181.98,182.27,19046.0,172.7462,172.86,172.585,172.86,19046.0
2023-01-04 13:50:00,182.31,182.47,182.24,182.32,11620.0,172.898,173.0497,172.8316,172.9075,11620.0
2023-01-04 13:55:00,182.31,182.4,181.5,181.71,11038.0,172.898,172.9833,172.1298,172.329,11038.0
2023-01-04 14:00:00,181.7,182.73,181.13,181.9,26570.0,172.3195,173.2963,171.7789,172.5091,26570.0
2023-01-04 14:05:00,182.09,182.55,181.89,181.9,14906.0,172.6893,173.1256,172.4997,172.5091,14906.0
2023-01-04 14:10:00,181.9,182.2,181.67,182.2,8736.0,172.5091,172.7937,172.291,172.7937,8736.0
2023-01-04 14:15:00,182.3,182.97,182.27,182.96,15045.0,172.8885,173.5239,172.86,173.5144,15045.0
2023-01-04 14:20:00,182.92,182.99,182.09,182.25,7442.0,173.4765,173.5429,172.6893,172.8411,7442.0
2023-01-04 14:25:00,182.3,182.3,181.46,181.46,9806.0,172.8885,172.8885,172.0919,172.0919,9806.0
2023-01-04 14:30:00,181.47,181.88,181.27,181.87,17272.0,172.1013,172.4902,171.9117,172.4807,17272.0
2023-01-04 14:35:00,181.93,182.03,181.71,181.91,15070.0,172.5376,172.6324,172.329,172.5186,15070.0
2023-01-04 14:40:00,181.9,182.2,181.68,181.85,12288.0,172.5091,172.7937,172.3005,172.4617,12288.0
2023-01-04 14:45:00,181.84,182.27,181.77,182.09,9839.0,172.4522,172.86,172.3859,172.6893,9839.0
2023-01-04 14:50:00,182.03,182.31,181.94,182.2,6633.0,172.6324,172.898,172.5471,172.7937,6633.0
2023-01-04 14:55:00,182.25,182.69,182.24,182.64,9659.0,172.8411,173.2584,172.8316,173.2109,9659.0
2023-01-04 15:00:00,182.64,183.04,182.6,182.94,13606.0,173.2109,173.5903,173.173,173.4955,13606.0
2023-01-04 15:05:00,182.94,182.94,182.55,182.68,10871.0,173.4955,173.4955,173.1256,173.2489,10871.0
2023-01-04 15:10:00,182.72,182.78,182.39,182.48,15287.0,173.2868,173.3437,172.9738,173.0592,15287.0
2023-01-04 15:15:00,182.57,182.69,182.37,182.39,15330.0,173.1446,173.2584,172.9549,172.9738,15330.0
2023-01-04 15:20:00,182.36,182.42,181.79,181.88,18603.0,172.9454,173.0023,172.4048,172.4902,18603.0
2023-01-04 15:25:00,181.91,182.16,181.59,181.82,12238.0,172.5186,172.7557,172.2151,172.4333,12238.0
2023-01-04 15:30:00,181.74,181.85,181.59,181.61,13255.0,172.3574,172.4617,172.2151,172.2341,13255.0
2023-01-04 15:35:00,181.61,181.61,181.16,181.47,17454.0,172.2341,172.2341,171.8073,172.1013,17454.0
2023-01-04 15:40:00,181.45,181.51,181.05,181.12,35202.0,172.0824,172.1393,171.703,171.7694,35202.0
2023-01-04 15:45:00,181.1,181.3,181.07,181.21,69130.0,171.7504,171.9401,171.722,171.8548,69130.0
2023-01-04 15:50:00,181.21,181.54,181.12,181.25,90894.0,171.8548,172.1677,171.7694,171.8927,90894.0
2023-01-04 15:55:00,181.27,181.45,181.12,181.43,130845.0,171.9117,172.0824,171.7694,172.0634,130845.0
2023-01-05 09:30:00,179.65,180.15,178.34,178.95,27685.0,170.3753,170.8495,169.1329,169.7114,27685.0
2023-01-05 09:35:00,178.81,179.38,178.53,179.24,15197.0,169.5787,170.1192,169.3131,169.9865,15197.0
2023-01-05 09:40:00,179.19,179.8,178.92,179.8,10482.0,169.939,170.5176,169.683,170.5176,10482.0
2023-01-05 09:45:00,179.6,179.92,179.24,179.92,9070.0,170.3279,170.6314,169.9865,170.6314,9070.0
2023-01-05 09:50:00,180.0,180.15,179.56,179.63,10615.0,170.7072,170.8495,170.2899,170.3563,10615.0
2023-01-05 09:55:00,179.79,179.99,179.58,179.86,3728.0,170.5081,170.6977,170.3089,170.5745,3728.0
2023-01-05 10:00:00,179.9,179.97,179.55,179.75,10309.0,170.6124,170.6788,170.2805,170.4701,10309.0
2023-01-05 10:05:00,179.75,180.54,179.58,180.14,13347.0,170.4701,171.2194,170.3089,170.84,13347.0
2023-01-05 10:10:00,180.23,180.23,179.86,180.03,4734.0,170.9254,170.9254,170.5745,170.7357,4734.0
2023-01-05 10:15:00,179.98,180.24,179.92,180.14,5762.0,170.6883,170.9348,170.6314,170.84,5762.0
2023-01-05 10:20:00,180.08,180.15,179.83,179.93,5421.0,170.7831,170.8495,170.546,170.6408,5421.0
2023-01-05 10:25:00,180.02,180.46,179.98,180.43,7509.0,170.7262,171.1435,170.6883,171.115,7509.0
2023-01-05 10:30:00,180.41,180.49,180.13,180.21,8857.0,171.0961,171.1719,170.8305,170.9064,8857.0
2023-01-05 10:35:00,180.27,180.57,180.16,180.52,6784.0,170.9633,171.2478,170.859,171.2004,6784.0
2023-01-05 10:40:00,180.55,180.93,180.33,180.93,9785.0,171.2288,171.5892,171.0202,171.5892,9785.0
2023-01-05 10:45:00,180.94,181.13,180.88,181.0,9053.0,171.5987,171.7789,171.5418,171.6556,9053.0
2023-01-05 10:50:00,180.93,180.99,180.2,180.23,7751.0,171.5892,171.6461,170.8969,170.9254,7751.0
2023-01-05 10:55:00,180.23,180.32,179.8,179.8,10336.0,170.9254,171.0107,170.5176,170.5176,10336.0
2023-01-05 11:00:00,179.8,179.95,179.59,179.83,7403.0,170.5176,170.6598,170.3184,170.546,7403.0
2023-01-05 11:05:00,179.88,180.02,179.65,179.82,4150.0,170.5934,170.7262,170.3753,170.5365,4150.0
2023-01-05 11:10:00,179.86,180.0,179.68,179.79,7025.0,170.5745,170.7072,170.4038,170.5081,7025.0
2023-01-05 11:15:00,179.8,179.92,179.62,179.62,5956.0,170.5176,170.6314,170.3469,170.3469,5956.0
2023-01-05 11:20:00,179.52,179.58,179.28,179.33,6873.0,170.252,170.3089,170.0244,170.0718,6873.0
2023-01-05 11:25:00,179.27,179.68,179.26,179.68,8171.0,170.0149,170.4038,170.0054,170.4038,8171.0
2023-01-05 11:30:00,179.68,179.85,179.5,179.7,4759.0,170.4038,170.565,170.233,170.4227,4759.0
2023-01-05 11:35:00,179.66,179.85,179.57,179.72,4366.0,170.3848,170.565,170.2994,170.4417,4366.0
2023-01-05 11:40:00,179.71,180.06,179.63,180.02,7184.0,170.4322,170.7641,170.3563,170.7262,7184.0
2023-01-05 11:45:00,179.93,180.13,179.92,179.96,4550.0,170.6408,170.8305,170.6314,170.6693,4550.0
2023-01-05 11:50:00,179.96,179.96,179.69,179.85,5467.0,170.6693,170.6693,170.4132,170.565,5467.0
2023-01-05 11:55:00,179.92,179.92,179.3,179.34,6497.0,170.6314,170.6314,170.0434,170.0813,6497.0
2023-01-05 12:00:00,179.34,179.69,179.29,179.58,12407.0,170.0813,170.4132,170.0339,170.3089,12407.0
2023-01-05 12:05:00,179.59,180.13,179.58,180.11,10549.0,170.3184,170.8305,170.3089,170.8116,10549.0
2023-01-05 12:10:00,180.06,180.12,179.77,179.81,8336.0,170.7641,170.821,170.4891,170.527,8336.0
2023-01-05 12:15:00,179.82,179.9,179.59,179.62,6906.0,170.5365,170.6124,170.3184,170.3469,6906.0
2023-01-05 12:20:00,179.67,179.86,179.67,179.84,5647.0,170.3943,170.5745,170.3943,170.5555,5647.0
2023-01-05 12:25:00,179.86,179.97,179.71,179.72,6560.0,170.5745,170.6788,170.4322,170.4417,6560.0
2023-01-05 12:30:00,179.66,179.87,179.65,179.72,10536.0,170.3848,170.5839,170.3753,170.4417,10536.0
2023-01-05 12:35:00,179.74,179.81,179.57,179.65,18123.0,170.4607,170.527,170.2994,170.3753,18123.0
2023-01-05 12:40:00,179.62,179.82,179.55,179.64,10919.0,170.3469,170.5365,170.2805,170.3658,10919.0
2023-01-05 12:45:00,179.68,179.72,179.54,179.61,5841.0,170.4038,170.4417,170.271,170.3374,5841.0
2023-01-05 12:50:00,179.58,179.62,179.44,179.54,3880.0,170.3089,170.3469,170.1761,170.271,3880.0
2023-01-05 12:55:00,179.5,179.76,179.48,179.75,4786.0,170.233,170.4796,170.2141,170.4701,4786.0
2023-01-05 13:00:00,179.76,179.91,179.74,179.91,4836.0,170.4796,170.6219,170.4607,170.6219,4836.0
2023-01-05 13:05:00,179.91,180.26,179.91,180.24,7196.0,170.6219,170.9538,170.6219,170.9348,7196.0
2023-01-05 13:10:00,180.34,180.41,179.92,180.0,8701.0,171.0297,171.0961,170.6314,170.7072,8701.0
2023-01-05 13:15:00,179.99,180.31,179.91,180.31,6267.0,170.6977,171.0012,170.6219,171.0012,6267.0
2023-01-05 13:20:00,180.35,181.07,180.34,180.89,11141.0,171.0392,171.722,171.0297,171.5513,11141.0
2023-01-05 13:25:00,180.96,181.18,180.9,180.95,7927.0,171.6177,171.8263,171.5608,171.6082,7927.0
2023-01-05 13:30:00,181.0,181.27,180.86,181.1,6802.0,171.6556,171.9117,171.5228,171.7504,6802.0
2023-01-05 13:35:00,181.16,181.2,180.82,180.85,6706.0,171.8073,171.8453,171.4849,171.5133,6706.0
2023-01-05 13:40:00,180.93,181.12,180.81,180.95,17574.0,171.5892,171.7694,171.4754,171.6082,17574.0
2023-01-05 13:45:00,180.94,180.94,180.81,180.86,7809.0,171.5987,171.5987,171.4754,171.5228,7809.0
2023-01-05 13:50:00,180.89,180.98,180.84,180.97,6123.0,171.5513,171.6366,171.5039,171.6272,6123.0
2023-01-05 13:55:00,180.9,181.17,180.8,180.96,7739.0,171.5608,171.8168,171.4659,171.6177,7739.0
2023-01-05 14:00:00,180.95,181.22,180.95,181.01,9890.0,171.6082,171.8642,171.6082,171.6651,9890.0
2023-01-05 14:05:00,181.04,181.39,181.04,181.25,7534.0,171.6935,172.0255,171.6935,171.8927,7534.0
2023-01-05 14:10:00,181.23,181.31,181.11,181.17,7584.0,171.8737,171.9496,171.7599,171.8168,7584.0
2023-01-05 14:15:00,181.21,181.39,181.2,181.31,5248.0,171.8548,172.0255,171.8453,171.9496,5248.0
2023-01-05 14:20:00,181.31,181.33,181.14,181.26,4065.0,171.9496,171.9686,171.7884,171.9022,4065.0
2023-01-05 14:25:00,181.3,181.4,181.09,181.13,7556.0,171.9401,172.035,171.741,171.7789,7556.0
2023-01-05 14:30:00,181.14,181.32,181.14,181.3,5424.0,171.7884,171.9591,171.7884,171.9401,5424.0
2023-01-05 14:35:00,181.31,181.71,181.29,181.67,11042.0,171.9496,172.329,171.9306,172.291,11042.0
2023-01-05 14:40:00,181.67,181.71,181.46,181.6,10345.0,172.291,172.329,172.0919,172.2246,10345.0
2023-01-05 14:45:00,181.59,181.85,181.59,181.73,14618.0,172.2151,172.4617,172.2151,172.3479,14618.0
2023-01-05 14:50:00,181.74,181.88,181.69,181.85,3653.0,172.3574,172.4902,172.31,172.4617,3653.0
2023-01-05 14:55:00,181.85,181.88,181.45,181.47,7944.0,172.4617,172.4902,172.0824,172.1013,7944.0
2023-01-05 15:00:00,181.44,181.5,181.29,181.34,8138.0,172.0729,172.1298,171.9306,171.9781,8138.0
2023-01-05 15:05:00,181.39,181.43,181.18,181.27,7744.0,172.0255,172.0634,171.8263,171.9117,7744.0
2023-01-05 15:10:00,181.24,181.24,181.02,181.08,9767.0,171.8832,171.8832,171.6746,171.7315,9767.0
2023-01-05 15:15:00,181.12,181.2,180.86,180.93,13806.0,171.7694,171.8453,171.5228,171.5892,13806.0
2023-01-05 15:20:00,180.96,181.19,180.93,181.14,7703.0,171.6177,171.8358,171.5892,171.7884,7703.0
2023-01-05 15:25:00,181.15,181.15,180.92,181.07,8915.0,171.7979,171.7979,171.5797,171.722,8915.0
2023-01-05 15:30:00,181.07,181.07,180.84,180.94,12620.0,171.722,171.722,171.5039,171.5987,12620.0
2023-01-05 15:35:00,180.98,181.27,180.98,181.1,15726.0,171.6366,171.9117,171.6366,171.7504,15726.0
2023-01-05 15:40:00,181.12,181.17,180.95,181.03,22009.0,171.7694,171.8168,171.6082,171.6841,22009.0
2023-01-05 15:45:00,181.05,181.17,180.79,180.94,32954.0,171.703,171.8168,171.4564,171.5987,32954.0
2023-01-05 15:50:00,180.94,181.06,180.68,180.69,44928.0,171.5987,171.7125,171.3521,171.3616,44928.0
2023-01-05 15:55:00,180.61,181.31,180.57,181.12,217480.0,171.2857,171.9496,171.2478,171.7694,217480.0
2023-01-06 09:30:00,182.37,183.18,181.95,183.0,31419.0,172.9549,173.7231,172.5566,173.5524,31419.0
2023-01-06 09:35:00,182.91,183.19,182.22,182.23,5995.0,173.467,173.7325,172.8126,172.8221,5995.0
2023-01-06 09:40:00,182.21,182.51,181.5,181.75,24796.0,172.8031,173.0876,172.1298,172.3669,24796.0
2023-01-06 09:45:00,181.63,181.63,180.88,181.16,6833.0,172.2531,172.2531,171.5418,171.8073,6833.0
2023-01-06 09:50:00,181.16,181.71,181.04,181.59,5476.0,171.8073,172.329,171.6935,172.2151,5476.0
2023-01-06 09:55:00,181.66,181.67,180.95,181.47,34246.0,172.2815,172.291,171.6082,172.1013,34246.0
2023-01-06 10:00:00,181.6,182.55,181.47,182.32,20472.0,172.2246,173.1256,172.1013,172.9075,20472.0
2023-01-06 10:05:00,182.41,182.98,182.31,182.86,12050.0,172.9928,173.5334,172.898,173.4196,12050.0
2023-01-06 10:10:00,182.87,182.89,182.52,182.56,7755.0,173.4291,173.448,173.0971,173.1351,7755.0
2023-01-06 10:15:00,182.72,183.34,182.72,183.19,9210.0,173.2868,173.8748,173.2868,173.7325,9210.0
2023-01-06 10:20:00,183.24,183.46,182.68,182.94,22997.0,173.78,173.9886,173.2489,173.4955,22997.0
2023-01-06 10:25:00,182.79,182.88,182.53,182.82,35611.0,173.3532,173.4385,173.1066,173.3816,35611.0
2023-01-06 10:30:00,182.78,183.4,182.76,183.38,21472.0,173.3437,173.9317,173.3247,173.9127,21472.0
2023-01-06 10:35:00,183.39,183.92,183.39,183.82,14366.0,173.9222,174.4249,173.9222,174.33,14366.0
2023-01-06 10:40:00,183.86,183.93,183.63,183.72,7804.0,174.368,174.4343,174.1498,174.2352,7804.0
2023-01-06 10:45:00,183.8,184.45,183.8,184.45,8083.0,174.3111,174.9275,174.3111,174.9275,8083.0
2023-01-06 10:50:00,184.45,184.7,184.41,184.7,10114.0,174.9275,175.1646,174.8896,175.1646,10114.0
2023-01-06 10:55:00,184.6,184.68,184.08,184.14,10191.0,175.0698,175.1456,174.5766,174.6335,10191.0
2023-01-06 11:00:00,184.19,184.34,184.09,184.14,6178.0,174.6809,174.8232,174.5861,174.6335,6178.0
2023-01-06 11:05:00,184.14,184.42,184.13,184.21,7266.0,174.6335,174.899,174.624,174.6999,7266.0
2023-01-06 11:10:00,184.31,184.42,184.02,184.06,10708.0,174.7947,174.899,174.5197,174.5576,10708.0
2023-01-06 11:15:00,184.05,184.42,184.01,184.19,11369.0,174.5481,174.899,174.5102,174.6809,11369.0
2023-01-06 11:20:00,184.25,184.64,184.25,184.41,6628.0,174.7378,175.1077,174.7378,174.8896,6628.0
2023-01-06 11:25:00,184.52,184.52,184.09,184.23,10279.0,174.9939,174.9939,174.5861,174.7189,10279.0
2023-01-06 11:30:00,184.32,184.57,184.19,184.56,6284.0,174.8042,175.0413,174.6809,175.0318,6284.0
2023-01-06 11:35:00,184.56,184.63,184.3,184.52,13828.0,175.0318,175.0982,174.7852,174.9939,13828.0
2023-01-06 11:40:00,184.56,184.74,184.52,184.6,12617.0,175.0318,175.2025,174.9939,175.0698,12617.0
2023-01-06 11:45:00,184.63,184.72,184.45,184.47,7498.0,175.0982,175.1836,174.9275,174.9465,7498.0
2023-01-06 11:50:00,184.51,184.8,184.51,184.68,6817.0,174.9844,175.2594,174.9844,175.1456,6817.0
2023-01-06 11:55:00,184.64,184.85,184.4,184.45,10101.0,175.1077,175.3068,174.8801,174.9275,10101.0
2023-01-06 12:00:00,184.51,184.79,184.5,184.69,11844.0,174.9844,175.2499,174.9749,175.1551,11844.0
2023-01-06 12:05:00,184.72,184.82,184.6,184.74,7174.0,175.1836,175.2784,175.0698,175.2025,7174.0
2023-01-06 12:10:00,184.75,184.97,184.73,184.86,8698.0,175.212,175.4206,175.193,175.3163,8698.0
2023-01-06 12:15:00,184.86,185.13,184.73,184.73,15599.0,175.3163,175.5724,175.193,175.193,15599.0
2023-01-06 12:20:00,184.67,184.77,184.42,184.51,4779.0,175.1361,175.231,174.899,174.9844,4779.0
2023-01-06 12:25:00,184.45,184.65,184.44,184.48,4193.0,174.9275,175.1172,174.918,174.9559,4193.0
2023-01-06 12:30:00,184.5,184.75,184.41,184.41,6508.0,174.9749,175.212,174.8896,174.8896,6508.0
2023-01-06 12:35:00,184.48,184.71,184.31,184.62,7845.0,174.9559,175.1741,174.7947,175.0887,7845.0
2023-01-06 12:40:00,184.67,184.68,184.47,184.55,6471.0,175.1361,175.1456,174.9465,175.0223,6471.0
2023-01-06 12:45:00,184.61,184.72,184.5,184.67,4744.0,175.0792,175.1836,174.9749,175.1361,4744.0
2023-01-06 12:50:00,184.66,184.68,184.47,184.47,4673.0,175.1267,175.1456,174.9465,174.9465,4673.0
2023-01-06 12:55:00,184.41,184.6,184.36,184.5,4655.0,174.8896,175.0698,174.8421,174.9749,4655.0
2023-01-06 13:00:00,184.55,184.65,184.4,184.61,5128.0,175.0223,175.1172,174.8801,175.0792,5128.0
2023-01-06 13:05:00,184.62,184.75,184.44,184.55,6677.0,175.0887,175.212,174.918,175.0223,6677.0
2023-01-06 13:10:00,184.61,184.65,184.47,184.65,4119.0,175.0792,175.1172,174.9465,175.1172,4119.0
2023-01-06 13:15:00,184.67,184.88,184.64,184.69,6260.0,175.1361,175.3353,175.1077,175.1551,6260.0
2023-01-06 13:20:00,184.69,184.84,184.58,184.77,8280.0,175.1551,175.2974,175.0508,175.231,8280.0
2023-01-06 13:25:00,184.77,185.12,184.77,185.05,14025.0,175.231,175.5629,175.231,175.4965,14025.0
2023-01-06 13:30:00,185.05,185.18,184.92,185.17,11382.0,175.4965,175.6198,175.3732,175.6103,11382.0
2023-01-06 13:35:00,185.17,185.44,185.01,185.36,12388.0,175.6103,175.8664,175.4586,175.7905,12388.0
2023-01-06 13:40:00,185.42,185.58,185.38,185.53,14975.0,175.8474,175.9992,175.8095,175.9517,14975.0
2023-01-06 13:45:00,185.51,185.58,185.38,185.39,13624.0,175.9328,175.9992,175.8095,175.819,13624.0
2023-01-06 13:50:00,185.42,185.45,185.31,185.45,7628.0,175.8474,175.8759,175.7431,175.8759,7628.0
2023-01-06 13:55:00,185.41,185.56,185.37,185.46,6791.0,175.8379,175.9802,175.8,175.8854,6791.0
2023-01-06 14:00:00,185.5,185.59,185.46,185.55,3362.0,175.9233,176.0086,175.8854,175.9707,3362.0
2023-01-06 14:05:00,185.55,185.61,185.15,185.49,42299.0,175.9707,176.0276,175.5914,175.9138,42299.0
2023-01-06 14:10:00,185.49,185.51,185.05,185.08,14487.0,175.9138,175.9328,175.4965,175.525,14487.0
2023-01-06 14:15:00,185.11,185.56,185.11,185.56,8844.0,175.5534,175.9802,175.5534,175.9802,8844.0
2023-01-06 14:20:00,185.56,185.71,185.49,185.65,9633.0,175.9802,176.1224,175.9138,176.0655,9633.0
2023-01-06 14:25:00,185.66,185.71,185.47,185.47,9586.0,176.075,176.1224,175.8948,175.8948,9586.0
2023-01-06 14:30:00,185.53,185.84,185.52,185.84,6718.0,175.9517,176.2457,175.9423,176.2457,6718.0
2023-01-06 14:35:00,185.76,186.05,185.75,185.87,12200.0,176.1699,176.4449,176.1604,176.2742,12200.0
2023-01-06 14:40:00,185.81,185.96,185.68,185.88,6005.0,176.2173,176.3595,176.094,176.2837,6005.0
2023-01-06 14:45:00,185.85,185.88,185.59,185.88,10108.0,176.2552,176.2837,176.0086,176.2837,10108.0
2023-01-06 14:50:00,185.83,185.97,185.8,185.96,6319.0,176.2362,176.369,176.2078,176.3595,6319.0
2023-01-06 14:55:00,185.94,186.02,185.92,186.0,9893.0,176.3406,176.4164,176.3216,176.3975,9893.0
2023-01-06 15:00:00,186.0,186.25,185.95,186.23,12154.0,176.3975,176.6346,176.3501,176.6156,12154.0
2023-01-06 15:05:00,186.22,186.27,186.07,186.21,13094.0,176.6061,176.6535,176.4639,176.5966,13094.0
2023-01-06 15:10:00,186.28,186.31,186.1,186.1,27476.0,176.663,176.6915,176.4923,176.4923,27476.0
2023-01-06 15:15:00,186.11,186.34,185.89,185.9,14848.0,176.5018,176.7199,176.2932,176.3026,14848.0
2023-01-06 15:20:00,185.9,185.91,185.73,185.87,9978.0,176.3026,176.3121,176.1414,176.2742,9978.0
2023-01-06 15:25:00,185.93,185.97,185.71,185.78,10587.0,176.3311,176.369,176.1224,176.1888,10587.0
2023-01-06 15:30:00,185.76,186.03,185.73,185.94,18125.0,176.1699,176.4259,176.1414,176.3406,18125.0
2023-01-06 15:35:00,185.94,186.05,185.86,186.01,25678.0,176.3406,176.4449,176.2647,176.407,25678.0
2023-01-06 15:40:00,186.02,186.28,186.02,186.24,28228.0,176.4164,176.663,176.4164,176.6251,28228.0
2023-01-06 15:45:00,186.22,186.46,186.2,186.2,39648.0,176.6061,176.8337,176.5871,176.5871,39648.0
2023-01-06 15:50:00,186.19,186.23,185.91,186.02,52174.0,176.5777,176.6156,176.3121,176.4164,52174.0
2023-01-06 15:55:00,186.09,186.11,185.72,185.79,84059.0,176.4828,176.5018,176.1319,176.1983,84059.0
2023-01-09 09:30:00,185.78,186.86,185.69,186.42,51731.0,176.1888,177.2131,176.1035,176.7958,51731.0
2023-01-09 09:35:00,186.74,187.29,186.5,186.86,33082.0,177.0993,177.6209,176.8717,177.2131,33082.0
2023-01-09 09:40:00,187.0,187.78,186.73,187.74,28535.0,177.3458,178.0856,177.0898,178.0476,28535.0
2023-01-09 09:45:00,187.8,188.2,187.52,188.2,31945.0,178.1045,178.4839,177.839,178.4839,31945.0
2023-01-09 09:50:00,188.2,188.76,187.79,188.64,23526.0,178.4839,179.015,178.0951,178.9012,23526.0
2023-01-09 09:55:00,188.64,188.75,188.13,188.2,13070.0,178.9012,179.0055,178.4175,178.4839,13070.0
2023-01-09 10:00:00,188.32,189.25,188.0,189.14,19755.0,178.5977,179.4797,178.2942,179.3754,19755.0
2023-01-09 10:05:00,189.15,189.36,188.78,189.08,16129.0,179.3848,179.584,179.034,179.3185,16129.0
2023-01-09 10:10:00,189.12,189.49,188.93,189.29,13851.0,179.3564,179.7073,179.1762,179.5176,13851.0
2023-01-09 10:15:00,189.33,190.24,189.32,190.24,40887.0,179.5556,180.4186,179.5461,180.4186,40887.0
2023-01-09 10:20:00,190.2,190.52,190.12,190.19,25551.0,180.3806,180.6841,180.3048,180.3712,25551.0
2023-01-09 10:25:00,190.23,190.26,189.96,190.13,27797.0,180.4091,180.4375,180.153,180.3143,27797.0
2023-01-09 10:30:00,190.09,190.6,190.05,190.45,18541.0,180.2763,180.76,180.2384,180.6177,18541.0
2023-01-09 10:35:00,190.43,190.8,190.35,190.78,20257.0,180.5988,180.9497,180.5229,180.9307,20257.0
2023-01-09 10:40:00,190.77,191.1,190.54,191.1,12653.0,180.9212,181.2342,180.7031,181.2342,12653.0
2023-01-09 10:45:00,191.1,191.48,191.0,191.42,31934.0,181.2342,181.5946,181.1393,181.5377,31934.0
2023-01-09 10:50:00,191.37,191.84,191.26,191.46,38072.0,181.4902,181.936,181.3859,181.5756,38072.0
2023-01-09 10:55:00,191.56,191.63,191.23,191.48,33547.0,181.6704,181.7368,181.3575,181.5946,33547.0
2023-01-09 11:00:00,191.43,191.63,191.28,191.59,16934.0,181.5471,181.7368,181.4049,181.6989,16934.0
2023-01-09 11:05:00,191.59,191.75,191.15,191.38,14960.0,181.6989,181.8506,181.2816,181.4997,14960.0
2023-01-09 11:10:00,191.29,191.63,191.27,191.55,12503.0,181.4144,181.7368,181.3954,181.6609,12503.0
2023-01-09 11:15:00,191.64,191.77,191.61,191.61,16574.0,181.7463,181.8696,181.7178,181.7178,16574.0
2023-01-09 11:20:00,191.68,191.94,191.68,191.85,12618.0,181.7842,182.0308,181.7842,181.9455,12618.0
2023-01-09 11:25:00,191.81,192.14,191.66,191.71,20043.0,181.9075,182.2205,181.7653,181.8127,20043.0
2023-01-09 11:30:00,191.71,191.92,191.23,191.23,30682.0,181.8127,182.0118,181.3575,181.3575,30682.0
2023-01-09 11:35:00,191.24,191.58,191.17,191.31,9672.0,181.367,181.6894,181.3006,181.4333,9672.0
2023-01-09 11:40:00,191.39,191.62,191.35,191.6,9909.0,181.5092,181.7273,181.4713,181.7084,9909.0
2023-01-09 11:45:00,191.62,191.69,191.49,191.67,12413.0,181.7273,181.7937,181.604,181.7748,12413.0
2023-01-09 11:50:00,191.69,191.92,191.65,191.78,30390.0,181.7937,182.0118,181.7558,181.8791,30390.0
2023-01-09 11:55:00,191.78,191.95,191.75,191.86,13743.0,181.8791,182.0403,181.8506,181.9549,13743.0
2023-01-09 12:00:00,191.87,191.87,191.36,191.4,30801.0,181.9644,181.9644,181.4808,181.5187,30801.0
2023-01-09 12:05:00,191.26,191.33,191.02,191.32,6640.0,181.3859,181.4523,181.1583,181.4428,6640.0
2023-01-09 12:10:00,191.31,191.36,190.93,190.93,9489.0,181.4333,181.4808,181.073,181.073,9489.0
2023-01-09 12:15:00,190.92,190.92,190.6,190.65,9651.0,181.0635,181.0635,180.76,180.8074,9651.0
2023-01-09 12:20:00,190.67,190.9,190.55,190.9,10108.0,180.8264,181.0445,180.7126,181.0445,10108.0
2023-01-09 12:25:00,190.9,191.3,190.74,191.3,9155.0,181.0445,181.4239,180.8928,181.4239,9155.0
2023-01-09 12:30:00,191.24,191.42,190.93,190.94,10342.0,181.367,181.5377,181.073,181.0824,10342.0
2023-01-09 12:35:00,190.9,190.93,190.35,190.63,8865.0,181.0445,181.073,180.5229,180.7884,8865.0
2023-01-09 12:40:00,190.6,190.93,190.59,190.74,7822.0,180.76,181.073,180.7505,180.8928,7822.0
2023-01-09 12:45:00,190.84,191.1,190.79,190.86,5594.0,180.9876,181.2342,180.9402,181.0066,5594.0
2023-01-09 12:50:00,190.85,191.13,190.83,190.95,8568.0,180.9971,181.2626,180.9781,181.0919,8568.0
2023-01-09 12:55:00,190.9,191.13,190.69,191.02,6801.0,181.0445,181.2626,180.8453,181.1583,6801.0
2023-01-09 13:00:00,190.98,191.08,190.69,190.76,7506.0,181.1204,181.2152,180.8453,180.9117,7506.0
2023-01-09 13:05:00,190.75,190.84,190.47,190.66,5495.0,180.9022,180.9876,180.6367,180.8169,5495.0
2023-01-09 13:10:00,190.7,190.94,190.56,190.87,5600.0,180.8548,181.0824,180.7221,181.0161,5600.0
2023-01-09 13:15:00,190.89,191.07,190.88,191.05,8862.0,181.035,181.2057,181.0255,181.1868,8862.0
2023-01-09 13:20:00,191.01,191.69,190.95,191.64,19065.0,181.1488,181.7937,181.0919,181.7463,19065.0
2023-01-09 13:25:00,191.64,191.77,191.49,191.7,14055.0,181.7463,181.8696,181.604,181.8032,14055.0
2023-01-09 13:30:00,191.7,191.8,191.43,191.49,15735.0,181.8032,181.898,181.5471,181.604,15735.0
2023-01-09 13:35:00,191.45,191.46,190.97,191.34,6239.0,181.5661,181.5756,181.1109,181.4618,6239.0
2023-01-09 13:40:00,191.28,191.28,190.95,191.01,10299.0,181.4049,181.4049,181.0919,181.1488,10299.0
2023-01-09 13:45:00,190.98,191.29,190.91,191.1,37072.0,181.1204,181.4144,181.054,181.2342,37072.0
2023-01-09 13:50:00,190.98,191.4,190.58,191.2,38334.0,181.1204,181.5187,180.741,181.329,38334.0
2023-01-09 13:55:00,191.17,191.52,191.14,191.33,10193.0,181.3006,181.6325,181.2721,181.4523,10193.0
2023-01-09 14:00:00,191.38,191.59,191.27,191.27,6141.0,181.4997,181.6989,181.3954,181.3954,6141.0
2023-01-09 14:05:00,191.28,191.33,190.89,191.33,12668.0,181.4049,181.4523,181.035,181.4523,12668.0
2023-01-09 14:10:00,191.31,191.63,191.23,191.53,11847.0,181.4333,181.7368,181.3575,181.642,11847.0
2023-01-09 14:15:00,191.52,191.58,191.25,191.31,8381.0,181.6325,181.6894,181.3764,181.4333,8381.0
2023-01-09 14:20:00,191.37,191.82,191.35,191.73,12692.0,181.4902,181.917,181.4713,181.8317,12692.0
2023-01-09 14:25:00,191.73,191.76,191.39,191.56,9297.0,181.8317,181.8601,181.5092,181.6704,9297.0
2023-01-09 14:30:00,191.45,191.6,191.12,191.12,8404.0,181.5661,181.7084,181.2531,181.2531,8404.0
2023-01-09 14:35:00,191.17,191.21,190.91,191.01,10277.0,181.3006,181.3385,181.054,181.1488,10277.0
2023-01-09 14:40:00,191.05,191.21,190.87,190.93,8538.0,181.1868,181.3385,181.0161,181.073,8538.0
2023-01-09 14:45:00,190.94,191.25,190.76,190.88,30645.0,181.0824,181.3764,180.9117,181.0255,30645.0
2023-01-09 14:50:00,190.92,190.98,190.6,190.61,13789.0,181.0635,181.1204,180.76,180.7695,13789.0
2023-01-09 14:55:00,190.61,190.81,190.45,190.49,22311.0,180.7695,180.9591,180.6177,180.6557,22311.0
2023-01-09 15:00:00,190.51,190.82,190.5,190.82,12101.0,180.6746,180.9686,180.6652,180.9686,12101.0
2023-01-09 15:05:00,190.83,191.03,190.46,190.59,18212.0,180.9781,181.1678,180.6272,180.7505,18212.0
2023-01-09 15:10:00,190.62,190.64,190.33,190.4,12738.0,180.779,180.7979,180.5039,180.5703,12738.0
2023-01-09 15:15:00,190.46,190.64,190.34,190.47,14824.0,180.6272,180.7979,180.5134,180.6367,14824.0
2023-01-09 15:20:00,190.47,190.9,190.47,190.64,15121.0,180.6367,181.0445,180.6367,180.7979,15121.0
2023-01-09 15:25:00,190.67,190.75,190.5,190.61,16422.0,180.8264,180.9022,180.6652,180.7695,16422.0
2023-01-09 15:30:00,190.62,190.69,190.2,190.46,20071.0,180.779,180.8453,180.3806,180.6272,20071.0
2023-01-09 15:35:00,190.4,190.52,190.28,190.28,19556.0,180.5703,180.6841,180.4565,180.4565,19556.0
2023-01-09 15:40:00,190.26,190.52,190.23,190.49,25456.0,180.4375,180.6841,180.4091,180.6557,25456.0
2023-01-09 15:45:00,190.5,190.66,190.01,190.2,44101.0,180.6652,180.8169,180.2005,180.3806,44101.0
2023-01-09 15:50:00,190.3,190.57,190.05,190.06,58611.0,180.4755,180.7315,180.2384,180.2479,58611.0
2023-01-09 15:55:00,190.06,190.19,189.6,189.76,143074.0,180.2479,180.3712,179.8116,179.9634,143074.0
2023-01-10 09:30:00,188.64,189.5,188.4,189.07,23231.0,178.9012,179.7168,178.6736,179.309,23231.0
2023-01-10 09:35:00,189.4,189.4,188.66,188.66,11700.0,179.6219,179.6219,178.9201,178.9201,11700.0
2023-01-10 09:40:00,188.54,189.14,188.46,188.91,7972.0,178.8063,179.3754,178.7305,179.1572,7972.0
2023-01-10 09:45:00,188.85,188.96,187.33,187.38,12077.0,179.1003,179.2047,177.6588,177.7062,12077.0
2023-01-10 09:50:00,187.37,187.89,187.0,187.78,22786.0,177.6967,178.1899,177.3458,178.0856,22786.0
2023-01-10 09:55:00,187.83,188.32,187.5,187.59,14751.0,178.133,178.5977,177.82,177.9054,14751.0
2023-01-10 10:00:00,187.63,187.97,187.5,187.69,10030.0,177.9433,178.2658,177.82,178.0002,10030.0
2023-01-10 10:05:00,187.75,188.0,187.65,187.76,6549.0,178.0571,178.2942,177.9623,178.0666,6549.0
2023-01-10 10:10:00,187.92,188.54,187.69,188.3,7625.0,178.2184,178.8063,178.0002,178.5787,7625.0
2023-01-10 10:15:00,188.27,188.52,188.17,188.24,8023.0,178.5503,178.7874,178.4554,178.5218,8023.0
2023-01-10 10:20:00,188.23,188.3,187.73,187.92,7544.0,178.5123,178.5787,178.0382,178.2184,7544.0
2023-01-10 10:25:00,187.9,188.24,187.41,187.45,4676.0,178.1994,178.5218,177.7347,177.7726,4676.0
2023-01-10 10:30:00,187.6,187.66,186.99,186.99,14131.0,177.9149,177.9718,177.3364,177.3364,14131.0
2023-01-10 10:35:00,187.0,187.16,186.66,186.96,3626.0,177.3458,177.4976,177.0234,177.3079,3626.0
2023-01-10 10:40:00,186.89,186.9,186.49,186.51,11971.0,177.2415,177.251,176.8622,176.8811,11971.0
2023-01-10 10:45:00,186.69,187.2,186.63,187.08,5618.0,177.0519,177.5355,176.9949,177.4217,5618.0
2023-01-10 10:50:00,187.21,187.64,187.21,187.64,9058.0,177.545,177.9528,177.545,177.9528,9058.0
2023-01-10 10:55:00,187.58,188.02,187.57,188.02,6298.0,177.8959,178.3132,177.8864,178.3132,6298.0
2023-01-10 11:00:00,188.08,188.17,187.82,188.12,13151.0,178.3701,178.4554,178.1235,178.408,13151.0
2023-01-10 11:05:00,188.1,188.21,188.05,188.16,5513.0,178.3891,178.4934,178.3416,178.446,5513.0
2023-01-10 11:10:00,188.04,188.15,187.59,187.59,6310.0,178.3322,178.4365,177.9054,177.9054,6310.0
2023-01-10 11:15:00,187.55,187.75,187.48,187.67,7706.0,177.8675,178.0571,177.8011,177.9813,7706.0
2023-01-10 11:20:00,187.71,187.94,187.59,187.87,7331.0,178.0192,178.2373,177.9054,178.1709,7331.0
2023-01-10 11:25:00,187.85,188.03,187.73,187.91,13533.0,178.152,178.3227,178.0382,178.2089,13533.0
2023-01-10 11:30:00,187.91,188.01,187.45,187.52,4978.0,178.2089,178.3037,177.7726,177.839,4978.0
2023-01-10 11:35:00,187.47,187.84,187.43,187.43,10914.0,177.7916,178.1425,177.7536,177.7536,10914.0
2023-01-10 11:40:00,187.46,187.68,187.45,187.59,2723.0,177.7821,177.9907,177.7726,177.9054,2723.0
2023-01-10 11:45:00,187.58,187.66,187.36,187.66,10931.0,177.8959,177.9718,177.6873,177.9718,10931.0
2023-01-10 11:50:00,187.72,187.79,187.59,187.78,3579.0,178.0287,178.0951,177.9054,178.0856,3579.0
2023-01-10 11:55:00,187.78,187.8,187.56,187.57,4738.0,178.0856,178.1045,177.8769,177.8864,4738.0
2023-01-10 12:00:00,187.52,187.52,186.99,187.16,7421.0,177.839,177.839,177.3364,177.4976,7421.0
2023-01-10 12:05:00,187.26,187.42,187.12,187.4,3640.0,177.5924,177.7442,177.4597,177.7252,3640.0
2023-01-10 12:10:00,187.43,187.61,187.33,187.45,4524.0,177.7536,177.9244,177.6588,177.7726,4524.0
2023-01-10 12:15:00,187.38,187.38,187.01,187.06,4667.0,177.7062,177.7062,177.3553,177.4027,4667.0
2023-01-10 12:20:00,187.06,187.16,186.92,187.12,5273.0,177.4027,177.4976,177.27,177.4597,5273.0
2023-01-10 12:25:00,187.16,187.32,187.04,187.32,4539.0,177.4976,177.6493,177.3838,177.6493,4539.0
2023-01-10 12:30:00,187.32,187.53,187.28,187.41,6447.0,177.6493,177.8485,177.6114,177.7347,6447.0
2023-01-10 12:35:00,187.41,187.58,187.36,187.58,7521.0,177.7347,177.8959,177.6873,177.8959,7521.0
2023-01-10 12:40:00,187.59,187.94,187.52,187.85,10480.0,177.9054,178.2373,177.839,178.152,10480.0
2023-01-10 12:45:00,187.84,187.96,187.67,187.69,12011.0,178.1425,178.2563,177.9813,178.0002,12011.0
2023-01-10 12:50:00,187.71,187.87,187.59,187.65,8677.0,178.0192,178.1709,177.9054,177.9623,8677.0
2023-01-10 12:55:00,187.65,187.7,187.46,187.46,7963.0,177.9623,178.0097,177.7821,177.7821,7963.0
2023-01-10 13:00:00,187.47,187.53,187.11,187.46,16843.0,177.7916,177.8485,177.4502,177.7821,16843.0
2023-01-10 13:05:00,187.41,187.82,187.33,187.82,11505.0,177.7347,178.1235,177.6588,178.1235,11505.0
2023-01-10 13:10:00,187.82,187.97,187.79,187.88,9524.0,178.1235,178.2658,178.0951,178.1804,9524.0
2023-01-10 13:15:00,187.84,187.91,187.72,187.78,7878.0,178.1425,178.2089,178.0287,178.0856,7878.0
2023-01-10 13:20:00,187.78,188.51,187.78,188.5,13788.0,178.0856,178.7779,178.0856,178.7684,13788.0
2023-01-10 13:25:00,188.45,188.72,188.39,188.72,14492.0,178.721,178.977,178.6641,178.977,14492.0
2023-01-10 13:30:00,188.7,188.85,188.67,188.8,7020.0,178.9581,179.1003,178.9296,179.0529,7020.0
2023-01-10 13:35:00,188.86,189.4,188.84,189.37,27010.0,179.1098,179.6219,179.0909,179.5935,27010.0
2023-01-10 13:40:00,189.4,189.63,189.37,189.55,41004.0,179.6219,179.8401,179.5935,179.7642,41004.0
2023-01-10 13:45:00,189.59,189.69,189.29,189.69,29456.0,179.8021,179.897,179.5176,179.897,29456.0
2023-01-10 13:50:00,189.66,189.81,189.55,189.63,24581.0,179.8685,180.0108,179.7642,179.8401,24581.0
2023-01-10 13:55:00,189.67,189.84,189.5,189.79,13489.0,179.878,180.0392,179.7168,179.9918,13489.0
2023-01-10 14:00:00,189.87,189.92,189.67,189.7,11957.0,180.0677,180.1151,179.878,179.9065,11957.0
2023-01-10 14:05:00,189.69,189.84,189.61,189.76,10072.0,179.897,180.0392,179.8211,179.9634,10072.0
2023-01-10 14:10:00,189.81,189.84,189.56,189.56,12493.0,180.0108,180.0392,179.7737,179.7737,12493.0
2023-01-10 14:15:00,189.57,189.63,189.42,189.42,11514.0,179.7832,179.8401,179.6409,179.6409,11514.0
2023-01-10 14:20:00,189.42,189.54,189.28,189.52,10074.0,179.6409,179.7547,179.5081,179.7357,10074.0
2023-01-10 14:25:00,189.53,189.54,189.4,189.45,7155.0,179.7452,179.7547,179.6219,179.6694,7155.0
2023-01-10 14:30:00,189.52,189.52,189.07,189.08,7243.0,179.7357,179.7357,179.309,179.3185,7243.0
2023-01-10 14:35:00,189.14,189.35,189.06,189.12,11762.0,179.3754,179.5745,179.2995,179.3564,11762.0
2023-01-10 14:40:00,189.12,189.12,188.88,189.0,10931.0,179.3564,179.3564,179.1288,179.2426,10931.0
2023-01-10 14:45:00,188.92,188.92,188.57,188.61,10645.0,179.1667,179.1667,178.8348,178.8727,10645.0
2023-01-10 14:50:00,188.59,188.59,188.17,188.33,8717.0,178.8538,178.8538,178.4554,178.6072,8717.0
2023-01-10 14:55:00,188.4,188.47,188.1,188.12,9469.0,178.6736,178.74,178.3891,178.408,9469.0
2023-01-10 15:00:00,188.09,188.27,187.94,188.03,12282.0,178.3796,178.5503,178.2373,178.3227,12282.0
2023-01-10 15:05:00,188.05,188.05,187.6,187.78,13159.0,178.3416,178.3416,177.9149,178.0856,13159.0
2023-01-10 15:10:00,187.78,188.36,187.64,188.26,12691.0,178.0856,178.6356,177.9528,178.5408,12691.0
2023-01-10 15:15:00,188.27,188.4,188.16,188.31,7761.0,178.5503,178.6736,178.446,178.5882,7761.0
2023-01-10 15:20:00,188.24,188.25,187.92,187.97,9696.0,178.5218,178.5313,178.2184,178.2658,9696.0
2023-01-10 15:25:00,187.99,188.26,187.99,188.13,10294.0,178.2847,178.5408,178.2847,178.4175,10294.0
2023-01-10 15:30:00,188.13,188.16,187.97,188.05,16811.0,178.4175,178.446,178.2658,178.3416,16811.0
2023-01-10 15:35:00,188.05,188.49,188.05,188.49,13738.0,178.3416,178.7589,178.3416,178.7589,13738.0
2023-01-10 15:40:00,188.54,188.72,188.37,188.7,17320.0,178.8063,178.977,178.6451,178.9581,17320.0
2023-01-10 15:45:00,188.71,188.84,188.61,188.67,21015.0,178.9676,179.0909,178.8727,178.9296,21015.0
2023-01-10 15:50:00,188.69,189.0,188.69,188.94,33795.0,178.9486,179.2426,178.9486,179.1857,33795.0
2023-01-10 15:55:00,188.95,189.14,188.73,188.74,74216.0,179.1952,179.3754,178.9865,178.996,74216.0
2023-01-11 09:30:00,189.99,191.35,189.99,191.29,31376.0,180.1815,181.4713,180.1815,181.4144,31376.0
2023-01-11 09:35:00,191.21,191.95,191.0,191.95,15334.0,181.3385,182.0403,181.1393,182.0403,15334.0
2023-01-11 09:40:00,192.0,193.44,191.98,193.36,73221.0,182.0877,183.4534,182.0687,183.3775,73221.0
2023-01-11 09:45:00,193.27,193.43,192.98,193.15,31613.0,183.2921,183.4439,183.0171,183.1783,31613.0
2023-01-11 09:50:00,193.12,193.12,192.59,192.75,36886.0,183.1499,183.1499,182.6473,182.799,36886.0
2023-01-11 09:55:00,192.75,193.91,192.75,193.78,84061.0,182.799,183.8991,182.799,183.7758,84061.0
2023-01-11 10:00:00,193.73,193.8,192.95,193.28,40481.0,183.7284,183.7948,182.9887,183.3016,40481.0
2023-01-11 10:05:00,193.28,193.5,193.03,193.31,24081.0,183.3016,183.5103,183.0645,183.3301,24081.0
2023-01-11 10:10:00,193.2,193.35,192.35,192.39,24878.0,183.2258,183.368,182.4196,182.4576,24878.0
2023-01-11 10:15:00,192.39,192.53,192.24,192.39,7296.0,182.4576,182.5904,182.3153,182.4576,7296.0
2023-01-11 10:20:00,192.33,193.05,192.1,192.41,18493.0,182.4007,183.0835,182.1826,182.4765,18493.0
2023-01-11 10:25:00,192.4,192.59,192.29,192.5,16365.0,182.4671,182.6473,182.3627,182.5619,16365.0
2023-01-11 10:30:00,192.5,192.6,191.96,192.0,19748.0,182.5619,182.6567,182.0498,182.0877,19748.0
2023-01-11 10:35:00,192.04,192.3,191.79,192.16,31927.0,182.1256,182.3722,181.8886,182.2395,31927.0
2023-01-11 10:40:00,192.18,192.53,192.18,192.53,8663.0,182.2584,182.5904,182.2584,182.5904,8663.0
2023-01-11 10:45:00,192.68,192.69,192.22,192.23,10547.0,182.7326,182.7421,182.2964,182.3058,10547.0
2023-01-11 10:50:00,192.23,192.47,192.09,192.23,17205.0,182.3058,182.5334,182.1731,182.3058,17205.0
2023-01-11 10:55:00,192.23,192.3,191.64,191.83,11630.0,182.3058,182.3722,181.7463,181.9265,11630.0
2023-01-11 11:00:00,191.83,192.3,191.81,192.3,11699.0,181.9265,182.3722,181.9075,182.3722,11699.0
2023-01-11 11:05:00,192.39,192.39,191.6,191.6,5582.0,182.4576,182.4576,181.7084,181.7084,5582.0
2023-01-11 11:10:00,191.68,192.04,191.5,192.02,18530.0,181.7842,182.1256,181.6135,182.1067,18530.0
2023-01-11 11:15:00,192.06,192.06,191.38,191.44,6687.0,182.1446,182.1446,181.4997,181.5566,6687.0
2023-01-11 11:20:00,191.44,191.46,191.29,191.39,5857.0,181.5566,181.5756,181.4144,181.5092,5857.0
2023-01-11 11:25:00,191.39,191.47,191.27,191.42,5327.0,181.5092,181.5851,181.3954,181.5377,5327.0
2023-01-11 11:30:00,191.42,191.56,191.4,191.44,5545.0,181.5377,181.6704,181.5187,181.5566,5545.0
2023-01-11 11:35:00,191.41,191.41,190.53,190.77,34211.0,181.5282,181.5282,180.6936,180.9212,34211.0
2023-01-11 11:40:00,190.78,191.22,190.77,191.15,13342.0,180.9307,181.348,180.9212,181.2816,13342.0
2023-01-11 11:45:00,191.19,191.19,190.79,191.02,7815.0,181.3195,181.3195,180.9402,181.1583,7815.0
2023-01-11 11:50:00,191.02,191.12,190.93,191.12,7415.0,181.1583,181.2531,181.073,181.2531,7415.0
2023-01-11 11:55:00,191.18,191.19,191.03,191.18,6441.0,181.31,181.3195,181.1678,181.31,6441.0
2023-01-11 12:00:00,191.14,191.21,191.04,191.14,4125.0,181.2721,181.3385,181.1773,181.2721,4125.0
2023-01-11 12:05:00,191.14,191.28,191.12,191.25,5859.0,181.2721,181.4049,181.2531,181.3764,5859.0
2023-01-11 12:10:00,191.29,191.4,191.16,191.24,5208.0,181.4144,181.5187,181.2911,181.367,5208.0
2023-01-11 12:15:00,191.15,191.21,190.94,191.0,2654.0,181.2816,181.3385,181.0824,181.1393,2654.0
2023-01-11 12:20:00,191.01,191.32,190.96,191.24,3271.0,181.1488,181.4428,181.1014,181.367,3271.0
2023-01-11 12:25:00,191.23,191.28,190.97,191.15,4195.0,181.3575,181.4049,181.1109,181.2816,4195.0
2023-01-11 12:30:00,191.21,191.26,191.08,191.09,4619.0,181.3385,181.3859,181.2152,181.2247,4619.0
2023-01-11 12:35:00,191.05,191.17,190.89,191.15,3885.0,181.1868,181.3006,181.035,181.2816,3885.0
2023-01-11 12:40:00,191.12,191.17,191.04,191.13,3346.0,181.2531,181.3006,181.1773,181.2626,3346.0
2023-01-11 12:45:00,191.13,191.29,191.13,191.27,3062.0,181.2626,181.4144,181.2626,181.3954,3062.0
2023-01-11 12:50:00,191.23,191.27,191.04,191.14,4275.0,181.3575,181.3954,181.1773,181.2721,4275.0
2023-01-11 12:55:00,191.12,191.38,191.11,191.31,7501.0,181.2531,181.4997,181.2437,181.4333,7501.0
2023-01-11 13:00:00,191.31,191.62,191.31,191.62,3453.0,181.4333,181.7273,181.4333,181.7273,3453.0
2023-01-11 13:05:00,191.57,191.59,191.52,191.53,2386.0,181.6799,181.6989,181.6325,181.642,2386.0
2023-01-11 13:10:00,191.6,191.8,191.56,191.78,7322.0,181.7084,181.898,181.6704,181.8791,7322.0
2023-01-11 13:15:00,191.69,191.69,191.24,191.41,7914.0,181.7937,181.7937,181.367,181.5282,7914.0
2023-01-11 13:20:00,191.28,191.58,191.13,191.58,4487.0,181.4049,181.6894,181.2626,181.6894,4487.0
2023-01-11 13:25:00,191.49,191.63,191.48,191.52,1759.0,181.604,181.7368,181.5946,181.6325,1759.0
2023-01-11 13:30:00,191.54,191.66,191.53,191.66,3034.0,181.6515,181.7653,181.642,181.7653,3034.0
2023-01-11 13:35:00,191.58,191.58,191.26,191.35,6685.0,181.6894,181.6894,181.3859,181.4713,6685.0
2023-01-11 13:40:00,191.37,191.8,191.37,191.65,5495.0,181.4902,181.898,181.4902,181.7558,5495.0
2023-01-11 13:45:00,191.68,191.83,191.45,191.6,3339.0,181.7842,181.9265,181.5661,181.7084,3339.0
2023-01-11 13:50:00,191.62,191.62,191.28,191.28,2589.0,181.7273,181.7273,181.4049,181.4049,2589.0
2023-01-11 13:55:00,191.29,191.33,191.12,191.23,13571.0,181.4144,181.4523,181.2531,181.3575,13571.0
2023-01-11 14:00:00,191.2,191.36,191.17,191.24,4644.0,181.329,181.4808,181.3006,181.367,4644.0
2023-01-11 14:05:00,191.24,191.33,190.97,191.24,26380.0,181.367,181.4523,181.1109,181.367,26380.0
2023-01-11 14:10:00,191.27,191.43,191.24,191.28,4120.0,181.3954,181.5471,181.367,181.4049,4120.0
2023-01-11 14:15:00,191.31,191.57,191.24,191.53,3323.0,181.4333,181.6799,181.367,181.642,3323.0
2023-01-11 14:20:00,191.6,191.61,191.38,191.53,5218.0,181.7084,181.7178,181.4997,181.642,5218.0
2023-01-11 14:25:00,191.44,191.51,191.44,191.5,3169.0,181.5566,181.623,181.5566,181.6135,3169.0
2023-01-11 14:30:00,191.5,191.51,191.32,191.49,9677.0,181.6135,181.623,181.4428,181.604,9677.0
2023-01-11 14:35:00,191.5,191.68,191.47,191.58,5933.0,181.6135,181.7842,181.5851,181.6894,5933.0
2023-01-11 14:40:00,191.55,191.69,191.45,191.69,9194.0,181.6609,181.7937,181.5661,181.7937,9194.0
2023-01-11 14:45:00,191.59,191.61,191.35,191.5,7021.0,181.6989,181.7178,181.4713,181.6135,7021.0
2023-01-11 14:50:00,191.46,191.52,191.34,191.37,6511.0,181.5756,181.6325,181.4618,181.4902,6511.0
2023-01-11 14:55:00,191.36,191.52,191.35,191.52,3858.0,181.4808,181.6325,181.4713,181.6325,3858.0
2023-01-11 15:00:00,191.52,191.61,191.46,191.58,6559.0,181.6325,181.7178,181.5756,181.6894,6559.0
2023-01-11 15:05:00,191.63,191.68,191.53,191.59,7557.0,181.7368,181.7842,181.642,181.6989,7557.0
2023-01-11 15:10:00,191.62,191.84,191.58,191.84,5766.0,181.7273,181.936,181.6894,181.936,5766.0
2023-01-11 15:15:00,191.9,191.93,191.79,191.86,8203.0,181.9929,182.0213,181.8886,181.9549,8203.0
2023-01-11 15:20:00,191.87,191.99,191.76,191.76,9745.0,181.9644,182.0782,181.8601,181.8601,9745.0
2023-01-11 15:25:00,191.81,191.81,191.49,191.51,9614.0,181.9075,181.9075,181.604,181.623,9614.0
2023-01-11 15:30:00,191.48,191.7,191.38,191.67,17982.0,181.5946,181.8032,181.4997,181.7748,17982.0
2023-01-11 15:35:00,191.69,191.89,191.64,191.81,29074.0,181.7937,181.9834,181.7463,181.9075,29074.0
2023-01-11 15:40:00,191.81,192.08,191.71,192.05,25676.0,181.9075,182.1636,181.8127,182.1351,25676.0
2023-01-11 15:45:00,192.06,192.31,192.0,192.31,49371.0,182.1446,182.3817,182.0877,182.3817,49371.0
2023-01-11 15:50:00,192.28,192.29,192.03,192.24,50183.0,182.3533,182.3627,182.1162,182.3153,50183.0
2023-01-11 15:55:00,192.24,192.49,192.16,192.19,74648.0,182.3153,182.5524,182.2395,182.2679,74648.0
2023-01-12 09:30:00,192.13,192.95,191.8,192.0,48500.0,182.211,182.9887,181.898,182.0877,48500.0
2023-01-12 09:35:00,192.08,192.7,191.54,192.7,9694.0,182.1636,182.7516,181.6515,182.7516,9694.0
2023-01-12 09:40:00,192.63,192.69,191.28,191.46,13246.0,182.6852,182.7421,181.4049,181.5756,13246.0
2023-01-12 09:45:00,191.44,191.73,190.66,190.83,8982.0,181.5566,181.8317,180.8169,180.9781,8982.0
2023-01-12 09:50:00,190.78,191.21,190.45,191.05,11397.0,180.9307,181.3385,180.6177,181.1868,11397.0
2023-01-12 09:55:00,191.17,191.93,191.17,191.74,13781.0,181.3006,182.0213,181.3006,181.8411,13781.0
2023-01-12 10:00:00,191.74,191.91,191.43,191.64,5829.0,181.8411,182.0024,181.5471,181.7463,5829.0
2023-01-12 10:05:00,191.78,191.96,191.41,191.61,7467.0,181.8791,182.0498,181.5282,181.7178,7467.0
2023-01-12 10:10:00,191.62,192.45,191.62,192.22,16232.0,181.7273,182.5145,181.7273,182.2964,16232.0
2023-01-12 10:15:00,192.28,192.46,191.9,191.92,9392.0,182.3533,182.524,181.9929,182.0118,9392.0
2023-01-12 10:20:00,192.06,192.08,191.73,191.89,4672.0,182.1446,182.1636,181.8317,181.9834,4672.0
2023-01-12 10:25:00,191.89,192.04,191.25,191.65,6535.0,181.9834,182.1256,181.3764,181.7558,6535.0
2023-01-12 10:30:00,191.65,191.66,191.17,191.57,9359.0,181.7558,181.7653,181.3006,181.6799,9359.0
2023-01-12 10:35:00,191.5,191.99,191.5,191.84,3733.0,181.6135,182.0782,181.6135,181.936,3733.0
2023-01-12 10:40:00,191.93,192.03,191.1,191.18,5539.0,182.0213,182.1162,181.2342,181.31,5539.0
2023-01-12 10:45:00,191.31,191.38,190.88,191.15,10334.0,181.4333,181.4997,181.0255,181.2816,10334.0
2023-01-12 10:50:00,191.2,191.57,191.05,191.57,4371.0,181.329,181.6799,181.1868,181.6799,4371.0
2023-01-12 10:55:00,191.63,191.95,191.49,191.49,5210.0,181.7368,182.0403,181.604,181.604,5210.0
2023-01-12 11:00:00,191.39,191.44,191.12,191.34,5924.0,181.5092,181.5566,181.2531,181.4618,5924.0
2023-01-12 11:05:00,191.41,191.72,191.41,191.72,6265.0,181.5282,181.8222,181.5282,181.8222,6265.0
2023-01-12 11:10:00,191.69,191.83,191.45,191.76,8454.0,181.7937,181.9265,181.5661,181.8601,8454.0
2023-01-12 11:15:00,191.79,191.86,191.62,191.82,10068.0,181.8886,181.9549,181.7273,181.917,10068.0
2023-01-12 11:20:00,191.82,191.85,191.56,191.81,5290.0,181.917,181.9455,181.6704,181.9075,5290.0
2023-01-12 11:25:00,191.87,192.05,191.53,191.93,9850.0,181.9644,182.1351,181.642,182.0213,9850.0
2023-01-12 11:30:00,191.86,191.87,191.42,191.49,8177.0,181.9549,181.9644,181.5377,181.604,8177.0
2023-01-12 11:35:00,191.6,191.94,191.6,191.86,9038.0,181.7084,182.0308,181.7084,181.9549,9038.0
2023-01-12 11:40:00,191.87,192.29,191.87,192.29,3856.0,181.9644,182.3627,181.9644,182.3627,3856.0
2023-01-12 11:45:00,192.27,192.29,191.94,191.95,3440.0,182.3438,182.3627,182.0308,182.0403,3440.0
2023-01-12 11:50:00,191.9,192.21,191.89,192.13,8359.0,181.9929,182.2869,181.9834,182.211,8359.0
2023-01-12 11:55:00,192.21,192.57,192.21,192.55,4659.0,182.2869,182.6283,182.2869,182.6093,4659.0
2023-01-12 12:00:00,192.49,192.74,192.41,192.74,9983.0,182.5524,182.7895,182.4765,182.7895,9983.0
2023-01-12 12:05:00,192.7,192.75,192.45,192.71,5830.0,182.7516,182.799,182.5145,182.7611,5830.0
2023-01-12 12:10:00,192.71,192.87,192.57,192.68,6631.0,182.7611,182.9128,182.6283,182.7326,6631.0
2023-01-12 12:15:00,192.77,192.85,192.67,192.67,4166.0,182.818,182.8938,182.7231,182.7231,4166.0
2023-01-12 12:20:00,192.77,192.77,192.65,192.7,5308.0,182.818,182.818,182.7042,182.7516,5308.0
2023-01-12 12:25:00,192.64,192.75,192.47,192.73,4552.0,182.6947,182.799,182.5334,182.78,4552.0
2023-01-12 12:30:00,192.72,192.74,192.42,192.53,2307.0,182.7705,182.7895,182.486,182.5904,2307.0
2023-01-12 12:35:00,192.45,192.5,192.26,192.31,4007.0,182.5145,182.5619,182.3343,182.3817,4007.0
2023-01-12 12:40:00,192.18,192.33,192.12,192.25,2731.0,182.2584,182.4007,182.2015,182.3248,2731.0
2023-01-12 12:45:00,192.29,192.44,192.26,192.26,5523.0,182.3627,182.505,182.3343,182.3343,5523.0
2023-01-12 12:50:00,192.31,192.4,192.11,192.12,2514.0,182.3817,182.4671,182.192,182.2015,2514.0
2023-01-12 12:55:00,192.26,192.4,192.24,192.38,8818.0,182.3343,182.4671,182.3153,182.4481,8818.0
2023-01-12 13:00:00,192.32,192.56,192.22,192.55,4550.0,182.3912,182.6188,182.2964,182.6093,4550.0
2023-01-12 13:05:00,192.45,192.52,192.32,192.36,9050.0,182.5145,182.5809,182.3912,182.4291,9050.0
2023-01-12 13:10:00,192.26,192.35,192.13,192.34,3196.0,182.3343,182.4196,182.211,182.4102,3196.0
2023-01-12 13:15:00,192.4,192.54,192.37,192.47,5398.0,182.4671,182.5998,182.4386,182.5334,5398.0
2023-01-12 13:20:00,192.45,192.47,192.31,192.31,4337.0,182.5145,182.5334,182.3817,182.3817,4337.0
2023-01-12 13:25:00,192.31,192.31,191.55,191.68,11812.0,182.3817,182.3817,181.6609,181.7842,11812.0
2023-01-12 13:30:00,191.78,192.08,191.36,191.83,5051.0,181.8791,182.1636,181.4808,181.9265,5051.0
2023-01-12 13:35:00,191.71,192.28,191.71,192.19,7482.0,181.8127,182.3533,181.8127,182.2679,7482.0
2023-01-12 13:40:00,192.16,192.29,192.15,192.26,2925.0,182.2395,182.3627,182.23,182.3343,2925.0
2023-01-12 13:45:00,192.28,192.5,192.21,192.41,4527.0,182.3533,182.5619,182.2869,182.4765,4527.0
2023-01-12 13:50:00,192.37,192.77,192.35,192.68,4747.0,182.4386,182.818,182.4196,182.7326,4747.0
2023-01-12 13:55:00,192.68,192.88,192.57,192.73,7072.0,182.7326,182.9223,182.6283,182.78,7072.0
2023-01-12 14:00:00,192.8,193.14,192.74,192.75,13329.0,182.8464,183.1689,182.7895,182.799,13329.0
2023-01-12 14:05:00,192.72,192.92,192.53,192.53,8182.0,182.7705,182.9602,182.5904,182.5904,8182.0
2023-01-12 14:10:00,192.64,192.68,192.4,192.54,9597.0,182.6947,182.7326,182.4671,182.5998,9597.0
2023-01-12 14:15:00,192.57,192.61,192.22,192.57,5307.0,182.6283,182.6662,182.2964,182.6283,5307.0
2023-01-12 14:20:00,192.6,192.85,192.43,192.59,10043.0,182.6567,182.8938,182.4955,182.6473,10043.0
2023-01-12 14:25:00,192.64,192.79,192.63,192.63,4475.0,182.6947,182.8369,182.6852,182.6852,4475.0
2023-01-12 14:30:00,192.61,192.74,192.47,192.56,7143.0,182.6662,182.7895,182.5334,182.6188,7143.0
2023-01-12 14:35:00,192.56,192.79,192.49,192.78,11688.0,182.6188,182.8369,182.5524,182.8274,11688.0
2023-01-12 14:40:00,192.79,192.87,192.5,192.57,10885.0,182.8369,182.9128,182.5619,182.6283,10885.0
2023-01-12 14:45:00,192.61,192.82,192.61,192.64,5542.0,182.6662,182.8654,182.6662,182.6947,5542.0
2023-01-12 14:50:00,192.61,192.61,192.09,192.16,6485.0,182.6662,182.6662,182.1731,182.2395,6485.0
2023-01-12 14:55:00,192.19,192.39,192.03,192.32,6681.0,182.2679,182.4576,182.1162,182.3912,6681.0
2023-01-12 15:00:00,192.36,192.49,192.22,192.44,10574.0,182.4291,182.5524,182.2964,182.505,10574.0
2023-01-12 15:05:00,192.43,192.5,192.18,192.18,5881.0,182.4955,182.5619,182.2584,182.2584,5881.0
2023-01-12 15:10:00,192.23,192.24,191.92,191.98,7053.0,182.3058,182.3153,182.0118,182.0687,7053.0
2023-01-12 15:15:00,191.96,192.08,191.71,191.98,19430.0,182.0498,182.1636,181.8127,182.0687,19430.0
2023-01-12 15:20:00,191.96,192.24,191.91,192.22,6062.0,182.0498,182.3153,182.0024,182.2964,6062.0
2023-01-12 15:25:00,192.24,192.37,192.11,192.14,9420.0,182.3153,182.4386,182.192,182.2205,9420.0
2023-01-12 15:30:00,192.17,192.31,192.1,192.26,11727.0,182.2489,182.3817,182.1826,182.3343,11727.0
2023-01-12 15:35:00,192.28,192.28,191.92,192.06,10808.0,182.3533,182.3533,182.0118,182.1446,10808.0
2023-01-12 15:40:00,192.08,192.16,191.96,192.02,13153.0,182.1636,182.2395,182.0498,182.1067,13153.0
2023-01-12 15:45:00,192.01,192.04,191.74,192.04,13572.0,182.0972,182.1256,181.8411,182.1256,13572.0
2023-01-12 15:50:00,192.07,192.37,192.03,192.24,35592.0,182.1541,182.4386,182.1162,182.3153,35592.0
2023-01-12 15:55:00,192.26,192.34,191.82,191.87,86433.0,182.3343,182.4102,181.917,181.9644,86433.0
2023-01-13 09:30:00,190.45,191.0,190.0,190.6,20052.0,180.6177,181.1393,180.191,180.76,20052.0
2023-01-13 09:35:00,190.52,190.59,190.0,190.0,6780.0,180.6841,180.7505,180.191,180.191,6780.0
2023-01-13 09:40:00,190.08,190.35,189.66,190.27,6322.0,180.2668,180.5229,179.8685,180.447,6322.0
2023-01-13 09:45:00,190.26,190.61,190.03,190.13,17704.0,180.4375,180.7695,180.2194,180.3143,17704.0
2023-01-13 09:50:00,190.1,190.34,189.96,190.16,7295.0,180.2858,180.5134,180.153,180.3427,7295.0
2023-01-13 09:55:00,190.07,190.36,189.59,189.59,4534.0,180.2574,180.5324,179.8021,179.8021,4534.0
2023-01-13 10:00:00,189.25,190.19,189.25,189.65,7846.0,179.4797,180.3712,179.4797,179.859,7846.0
2023-01-13 10:05:00,189.8,189.92,189.12,189.16,7961.0,180.0013,180.1151,179.3564,179.3943,7961.0
2023-01-13 10:10:00,189.17,189.38,188.99,189.36,12365.0,179.4038,179.603,179.2331,179.584,12365.0
2023-01-13 10:15:00,189.38,189.43,188.99,189.17,11879.0,179.603,179.6504,179.2331,179.4038,11879.0
2023-01-13 10:20:00,189.27,189.57,189.01,189.5,9175.0,179.4987,179.7832,179.2521,179.7168,9175.0
2023-01-13 10:25:00,189.48,189.67,189.38,189.5,20095.0,179.6978,179.878,179.603,179.7168,20095.0
2023-01-13 10:30:00,189.5,189.63,189.08,189.13,6311.0,179.7168,179.8401,179.3185,179.3659,6311.0
2023-01-13 10:35:00,189.1,189.52,189.1,189.14,9240.0,179.3374,179.7357,179.3374,179.3754,9240.0
2023-01-13 10:40:00,189.16,189.38,189.0,189.05,6146.0,179.3943,179.603,179.2426,179.29,6146.0
2023-01-13 10:45:00,189.04,189.59,189.04,189.59,6970.0,179.2805,179.8021,179.2805,179.8021,6970.0
2023-01-13 10:50:00,189.6,189.64,189.27,189.64,7213.0,179.8116,179.8496,179.4987,179.8496,7213.0
2023-01-13 10:55:00,189.63,189.66,189.3,189.58,7483.0,179.8401,179.8685,179.5271,179.7927,7483.0
2023-01-13 11:00:00,189.62,189.62,189.13,189.29,5064.0,179.8306,179.8306,179.3659,179.5176,5064.0
2023-01-13 11:05:00,189.29,189.4,188.99,189.0,6340.0,179.5176,179.6219,179.2331,179.2426,6340.0
2023-01-13 11:10:00,188.92,189.12,188.64,188.91,16495.0,179.1667,179.3564,178.9012,179.1572,16495.0
2023-01-13 11:15:00,188.85,189.02,188.69,189.0,6158.0,179.1003,179.2616,178.9486,179.2426,6158.0
2023-01-13 11:20:00,189.09,189.6,189.09,189.6,8525.0,179.3279,179.8116,179.3279,179.8116,8525.0
2023-01-13 11:25:00,189.61,189.69,189.45,189.52,35265.0,179.8211,179.897,179.6694,179.7357,35265.0
2023-01-13 11:30:00,189.53,189.63,189.16,189.23,7451.0,179.7452,179.8401,179.3943,179.4607,7451.0
2023-01-13 11:35:00,189.2,189.3,188.93,188.94,15911.0,179.4323,179.5271,179.1762,179.1857,15911.0
2023-01-13 11:40:00,188.98,189.23,188.85,189.21,5022.0,179.2236,179.4607,179.1003,179.4418,5022.0
2023-01-13 11:45:00,189.23,189.23,188.7,188.82,11135.0,179.4607,179.4607,178.9581,179.0719,11135.0
2023-01-13 11:50:00,188.81,189.1,188.81,188.85,4303.0,179.0624,179.3374,179.0624,179.1003,4303.0
2023-01-13 11:55:00,188.87,188.9,188.7,188.81,5634.0,179.1193,179.1478,178.9581,179.0624,5634.0
2023-01-13 12:00:00,188.81,188.82,188.55,188.56,13055.0,179.0624,179.0719,178.8158,178.8253,13055.0
2023-01-13 12:05:00,188.52,188.97,188.52,188.88,10225.0,178.7874,179.2141,178.7874,179.1288,10225.0
2023-01-13 12:10:00,188.94,189.19,188.94,189.07,5474.0,179.1857,179.4228,179.1857,179.309,5474.0
2023-01-13 12:15:00,188.97,189.1,188.79,189.05,5324.0,179.2141,179.3374,179.0434,179.29,5324.0
2023-01-13 12:20:00,189.02,189.05,188.93,188.94,2475.0,179.2616,179.29,179.1762,179.1857,2475.0
2023-01-13 12:25:00,188.93,189.11,188.93,189.11,2398.0,179.1762,179.3469,179.1762,179.3469,2398.0
2023-01-13 12:30:00,189.1,189.13,188.83,188.95,7172.0,179.3374,179.3659,179.0814,179.1952,7172.0
2023-01-13 12:35:00,188.97,188.98,188.54,188.6,8000.0,179.2141,179.2236,178.8063,178.8632,8000.0
2023-01-13 12:40:00,188.55,188.74,188.47,188.74,3339.0,178.8158,178.996,178.74,178.996,3339.0
2023-01-13 12:45:00,188.81,188.98,188.81,188.89,4290.0,179.0624,179.2236,179.0624,179.1383,4290.0
2023-01-13 12:50:00,188.9,188.92,188.68,188.92,7212.0,179.1478,179.1667,178.9391,179.1667,7212.0
2023-01-13 12:55:00,188.84,188.92,188.74,188.75,4700.0,179.0909,179.1667,178.996,179.0055,4700.0
2023-01-13 13:00:00,188.82,189.03,188.75,188.82,4646.0,179.0719,179.271,179.0055,179.0719,4646.0
2023-01-13 13:05:00,188.71,188.79,188.5,188.59,5781.0,178.9676,179.0434,178.7684,178.8538,5781.0
2023-01-13 13:10:00,188.56,188.73,188.56,188.68,3481.0,178.8253,178.9865,178.8253,178.9391,3481.0
2023-01-13 13:15:00,188.68,188.68,188.46,188.52,2752.0,178.9391,178.9391,178.7305,178.7874,2752.0
2023-01-13 13:20:00,188.41,188.54,188.38,188.48,2560.0,178.6831,178.8063,178.6546,178.7494,2560.0
2023-01-13 13:25:00,188.48,188.58,188.44,188.58,3074.0,178.7494,178.8443,178.7115,178.8443,3074.0
2023-01-13 13:30:00,188.57,188.68,188.54,188.62,3003.0,178.8348,178.9391,178.8063,178.8822,3003.0
2023-01-13 13:35:00,188.63,188.77,188.58,188.77,2490.0,178.8917,179.0245,178.8443,179.0245,2490.0
2023-01-13 13:40:00,188.81,189.11,188.8,189.01,6273.0,179.0624,179.3469,179.0529,179.2521,6273.0
2023-01-13 13:45:00,189.02,189.05,188.84,189.01,4058.0,179.2616,179.29,179.0909,179.2521,4058.0
2023-01-13 13:50:00,188.97,188.97,188.62,188.62,3360.0,179.2141,179.2141,178.8822,178.8822,3360.0
2023-01-13 13:55:00,188.67,188.84,188.46,188.84,14820.0,178.9296,179.0909,178.7305,179.0909,14820.0
2023-01-13 14:00:00,188.84,188.88,188.77,188.85,4832.0,179.0909,179.1288,179.0245,179.1003,4832.0
2023-01-13 14:05:00,188.88,188.91,188.69,188.76,3418.0,179.1288,179.1572,178.9486,179.015,3418.0
2023-01-13 14:10:00,188.8,188.92,188.78,188.85,2271.0,179.0529,179.1667,179.034,179.1003,2271.0
2023-01-13 14:15:00,188.91,188.95,188.7,188.7,2870.0,179.1572,179.1952,178.9581,178.9581,2870.0
2023-01-13 14:20:00,188.71,188.84,188.63,188.84,4218.0,178.9676,179.0909,178.8917,179.0909,4218.0
2023-01-13 14:25:00,188.81,188.86,188.64,188.85,11425.0,179.0624,179.1098,178.9012,179.1003,11425.0
2023-01-13 14:30:00,188.84,188.97,188.74,188.77,5903.0,179.0909,179.2141,178.996,179.0245,5903.0
2023-01-13 14:35:00,188.66,188.66,188.21,188.55,6498.0,178.9201,178.9201,178.4934,178.8158,6498.0
2023-01-13 14:40:00,188.58,188.58,188.35,188.53,3502.0,178.8443,178.8443,178.6262,178.7969,3502.0
2023-01-13 14:45:00,188.48,188.68,188.47,188.63,4678.0,178.7494,178.9391,178.74,178.8917,4678.0
2023-01-13 14:50:00,188.6,188.64,188.46,188.46,5319.0,178.8632,178.9012,178.7305,178.7305,5319.0
2023-01-13 14:55:00,188.4,188.62,188.4,188.49,5136.0,178.6736,178.8822,178.6736,178.7589,5136.0
2023-01-13 15:00:00,188.48,188.7,188.46,188.66,5190.0,178.7494,178.9581,178.7305,178.9201,5190.0
2023-01-13 15:05:00,188.64,188.76,188.61,188.72,8201.0,178.9012,179.015,178.8727,178.977,8201.0
2023-01-13 15:10:00,188.69,188.72,188.36,188.49,8870.0,178.9486,178.977,178.6356,178.7589,8870.0
2023-01-13 15:15:00,188.54,188.54,188.37,188.47,3016.0,178.8063,178.8063,178.6451,178.74,3016.0
2023-01-13 15:20:00,188.51,188.67,188.5,188.57,7960.0,178.7779,178.9296,178.7684,178.8348,7960.0
2023-01-13 15:25:00,188.51,188.54,188.43,188.52,6742.0,178.7779,178.8063,178.702,178.7874,6742.0
2023-01-13 15:30:00,188.55,188.72,188.49,188.65,11970.0,178.8158,178.977,178.7589,178.9107,11970.0
2023-01-13 15:35:00,188.67,188.9,188.65,188.9,8856.0,178.9296,179.1478,178.9107,179.1478,8856.0
2023-01-13 15:40:00,188.9,188.9,188.7,188.77,17325.0,179.1478,179.1478,178.9581,179.0245,17325.0
2023-01-13 15:45:00,188.76,188.76,188.48,188.63,19336.0,179.015,179.015,178.7494,178.8917,19336.0
2023-01-13 15:50:00,188.72,188.75,188.3,188.46,46984.0,178.977,179.0055,178.5787,178.7305,46984.0
2023-01-13 15:55:00,188.46,188.68,188.46,188.6,69011.0,178.7305,178.9391,178.7305,178.8632,69011.0
2023-01-17 09:30:00,187.96,188.22,187.2,187.41,29061.0,178.2563,178.5029,177.5355,177.7347,29061.0
2023-01-17 09:35:00,187.6,187.9,187.41,187.64,8285.0,177.9149,178.1994,177.7347,177.9528,8285.0
2023-01-17 09:40:00,187.62,187.77,187.31,187.64,6222.0,177.9338,178.0761,177.6398,177.9528,6222.0
2023-01-17 09:45:00,187.61,187.83,186.56,186.83,8074.0,177.9244,178.133,176.9286,177.1846,8074.0
2023-01-17 09:50:00,186.96,187.04,186.59,187.04,6730.0,177.3079,177.3838,176.957,177.3838,6730.0
2023-01-17 09:55:00,186.99,187.12,186.75,187.12,6749.0,177.3364,177.4597,177.1088,177.4597,6749.0
2023-01-17 10:00:00,187.12,187.83,187.09,187.6,7502.0,177.4597,178.133,177.4312,177.9149,7502.0
2023-01-17 10:05:00,187.5,187.88,187.32,187.87,10873.0,177.82,178.1804,177.6493,178.1709,10873.0
2023-01-17 10:10:00,188.0,188.01,187.41,187.59,9414.0,178.2942,178.3037,177.7347,177.9054,9414.0
2023-01-17 10:15:00,187.67,187.92,187.45,187.89,8674.0,177.9813,178.2184,177.7726,178.1899,8674.0
2023-01-17 10:20:00,187.84,187.92,187.67,187.74,6552.0,178.1425,178.2184,177.9813,178.0476,6552.0
2023-01-17 10:25:00,187.65,187.68,187.22,187.3,11378.0,177.9623,177.9907,177.5545,177.6304,11378.0
2023-01-17 10:30:00,187.36,187.42,187.09,187.3,7565.0,177.6873,177.7442,177.4312,177.6304,7565.0
2023-01-17 10:35:00,187.31,187.31,186.61,186.71,8111.0,177.6398,177.6398,176.976,177.0708,8111.0
2023-01-17 10:40:00,186.74,186.78,186.21,186.78,10116.0,177.0993,177.1372,176.5966,177.1372,10116.0
2023-01-17 10:45:00,186.74,187.15,186.56,186.76,13313.0,177.0993,177.4881,176.9286,177.1182,13313.0
2023-01-17 10:50:00,186.78,186.83,186.57,186.83,5888.0,177.1372,177.1846,176.938,177.1846,5888.0
2023-01-17 10:55:00,186.84,186.85,186.5,186.55,4288.0,177.1941,177.2036,176.8717,176.9191,4288.0
2023-01-17 11:00:00,186.54,186.58,186.19,186.47,6111.0,176.9096,176.9475,176.5777,176.8432,6111.0
2023-01-17 11:05:00,186.41,186.41,186.06,186.23,13518.0,176.7863,176.7863,176.4544,176.6156,13518.0
2023-01-17 11:10:00,186.22,186.42,186.05,186.42,7216.0,176.6061,176.7958,176.4449,176.7958,7216.0
2023-01-17 11:15:00,186.49,186.63,186.37,186.63,4403.0,176.8622,176.9949,176.7484,176.9949,4403.0
2023-01-17 11:20:00,186.56,186.6,186.38,186.54,6724.0,176.9286,176.9665,176.7579,176.9096,6724.0
2023-01-17 11:25:00,186.62,187.04,186.59,186.98,6273.0,176.9855,177.3838,176.957,177.3269,6273.0
2023-01-17 11:30:00,186.96,187.07,186.89,186.89,5297.0,177.3079,177.4122,177.2415,177.2415,5297.0
2023-01-17 11:35:00,186.86,186.96,186.69,186.96,4859.0,177.2131,177.3079,177.0519,177.3079,4859.0
2023-01-17 11:40:00,186.92,187.2,186.9,186.94,6608.0,177.27,177.5355,177.251,177.2889,6608.0
2023-01-17 11:45:00,186.96,187.01,186.91,187.0,3382.0,177.3079,177.3553,177.2605,177.3458,3382.0
2023-01-17 11:50:00,186.98,186.98,186.5,186.5,23592.0,177.3269,177.3269,176.8717,176.8717,23592.0
2023-01-17 11:55:00,186.37,186.76,186.36,186.7,5011.0,176.7484,177.1182,176.7389,177.0613,5011.0
2023-01-17 12:00:00,186.81,186.93,186.76,186.93,4120.0,177.1657,177.2795,177.1182,177.2795,4120.0
2023-01-17 12:05:00,186.91,187.22,186.89,187.02,9339.0,177.2605,177.5545,177.2415,177.3648,9339.0
2023-01-17 12:10:00,186.83,186.9,186.71,186.78,3246.0,177.1846,177.251,177.0708,177.1372,3246.0
2023-01-17 12:15:00,186.83,186.83,186.67,186.7,2309.0,177.1846,177.1846,177.0329,177.0613,2309.0
2023-01-17 12:20:00,186.68,186.77,186.64,186.76,6428.0,177.0424,177.1277,177.0044,177.1182,6428.0
2023-01-17 12:25:00,186.76,186.8,186.65,186.7,5642.0,177.1182,177.1562,177.0139,177.0613,5642.0
2023-01-17 12:30:00,186.74,186.87,186.71,186.87,19005.0,177.0993,177.2226,177.0708,177.2226,19005.0
2023-01-17 12:35:00,186.86,187.21,186.84,187.21,4620.0,177.2131,177.545,177.1941,177.545,4620.0
2023-01-17 12:40:00,187.17,187.22,187.08,187.14,4071.0,177.5071,177.5545,177.4217,177.4786,4071.0
2023-01-17 12:45:00,187.12,187.5,187.04,187.5,2400.0,177.4597,177.82,177.3838,177.82,2400.0
2023-01-17 12:50:00,187.49,187.6,187.47,187.52,2362.0,177.8105,177.9149,177.7916,177.839,2362.0
2023-01-17 12:55:00,187.53,187.56,187.26,187.3,4119.0,177.8485,177.8769,177.5924,177.6304,4119.0
2023-01-17 13:00:00,187.36,187.66,187.36,187.63,2937.0,177.6873,177.9718,177.6873,177.9433,2937.0
2023-01-17 13:05:00,187.52,187.52,187.39,187.43,1325.0,177.839,177.839,177.7157,177.7536,1325.0
2023-01-17 13:10:00,187.48,187.48,187.32,187.4,5305.0,177.8011,177.8011,177.6493,177.7252,5305.0
2023-01-17 13:15:00,187.46,187.89,187.46,187.88,2715.0,177.7821,178.1899,177.7821,178.1804,2715.0
2023-01-17 13:20:00,187.95,188.11,187.75,188.0,12799.0,178.2468,178.3985,178.0571,178.2942,12799.0
2023-01-17 13:25:00,188.0,188.15,187.96,188.12,4955.0,178.2942,178.4365,178.2563,178.408,4955.0
2023-01-17 13:30:00,188.1,188.1,187.97,188.05,1620.0,178.3891,178.3891,178.2658,178.3416,1620.0
2023-01-17 13:35:00,188.0,188.35,188.0,188.35,5054.0,178.2942,178.6262,178.2942,178.6262,5054.0
2023-01-17 13:40:00,188.32,188.38,188.09,188.18,16851.0,178.5977,178.6546,178.3796,178.4649,16851.0
2023-01-17 13:45:00,188.19,188.21,188.09,188.16,2885.0,178.4744,178.4934,178.3796,178.446,2885.0
2023-01-17 13:50:00,188.2,188.28,188.17,188.2,4220.0,178.4839,178.5598,178.4554,178.4839,4220.0
2023-01-17 13:55:00,188.2,188.24,188.11,188.15,2173.0,178.4839,178.5218,178.3985,178.4365,2173.0
2023-01-17 14:00:00,188.14,188.4,188.04,188.39,6349.0,178.427,178.6736,178.3322,178.6641,6349.0
2023-01-17 14:05:00,188.5,188.5,188.3,188.46,10236.0,178.7684,178.7684,178.5787,178.7305,10236.0
2023-01-17 14:10:00,188.41,188.42,187.7,187.73,6768.0,178.6831,178.6925,178.0097,178.0382,6768.0
2023-01-17 14:15:00,187.81,187.95,187.72,187.92,8576.0,178.114,178.2468,178.0287,178.2184,8576.0
2023-01-17 14:20:00,187.88,188.05,187.75,188.05,4390.0,178.1804,178.3416,178.0571,178.3416,4390.0
2023-01-17 14:25:00,187.96,188.02,187.88,187.88,2790.0,178.2563,178.3132,178.1804,178.1804,2790.0
2023-01-17 14:30:00,187.89,188.18,187.89,188.12,3635.0,178.1899,178.4649,178.1899,178.408,3635.0
2023-01-17 14:35:00,188.18,188.48,188.13,188.29,3633.0,178.4649,178.7494,178.4175,178.5692,3633.0
2023-01-17 14:40:00,188.28,188.32,188.11,188.27,4543.0,178.5598,178.5977,178.3985,178.5503,4543.0
2023-01-17 14:45:00,188.21,188.28,188.08,188.28,5400.0,178.4934,178.5598,178.3701,178.5598,5400.0
2023-01-17 14:50:00,188.28,188.37,188.2,188.37,5372.0,178.5598,178.6451,178.4839,178.6451,5372.0
2023-01-17 14:55:00,188.31,188.37,188.17,188.19,2528.0,178.5882,178.6451,178.4554,178.4744,2528.0
2023-01-17 15:00:00,188.26,188.4,188.26,188.37,2185.0,178.5408,178.6736,178.5408,178.6451,2185.0
2023-01-17 15:05:00,188.38,188.38,188.28,188.33,3285.0,178.6546,178.6546,178.5598,178.6072,3285.0
2023-01-17 15:10:00,188.35,188.35,188.08,188.2,5093.0,178.6262,178.6262,178.3701,178.4839,5093.0
2023-01-17 15:15:00,188.2,188.35,188.12,188.19,5813.0,178.4839,178.6262,178.408,178.4744,5813.0
2023-01-17 15:20:00,188.12,188.31,188.05,188.31,9445.0,178.408,178.5882,178.3416,178.5882,9445.0
2023-01-17 15:25:00,188.26,188.34,188.14,188.25,5587.0,178.5408,178.6167,178.427,178.5313,5587.0
2023-01-17 15:30:00,188.18,188.18,188.08,188.16,6273.0,178.4649,178.4649,178.3701,178.446,6273.0
2023-01-17 15:35:00,188.16,188.19,188.0,188.14,5302.0,178.446,178.4744,178.2942,178.427,5302.0
2023-01-17 15:40:00,188.08,188.11,188.0,188.07,7943.0,178.3701,178.3985,178.2942,178.3606,7943.0
2023-01-17 15:45:00,188.05,188.09,187.98,188.06,31715.0,178.3416,178.3796,178.2753,178.3511,31715.0
2023-01-17 15:50:00,188.0,188.05,187.64,187.81,28472.0,178.2942,178.3416,177.9528,178.114,28472.0
2023-01-17 15:55:00,187.77,188.17,187.77,188.12,51413.0,178.0761,178.4554,178.0761,178.408,51413.0
2023-01-18 09:30:00,188.22,189.46,188.22,189.46,25024.0,178.5029,179.6788,178.5029,179.6788,25024.0
2023-01-18 09:35:00,189.14,189.19,188.65,188.65,3957.0,179.3754,179.4228,178.9107,178.9107,3957.0
2023-01-18 09:40:00,188.94,189.42,188.86,188.97,16783.0,179.1857,179.6409,179.1098,179.2141,16783.0
2023-01-18 09:45:00,189.12,189.12,188.6,188.89,4274.0,179.3564,179.3564,178.8632,179.1383,4274.0
2023-01-18 09:50:00,189.09,189.71,189.06,189.38,9178.0,179.3279,179.9159,179.2995,179.603,9178.0
2023-01-18 09:55:00,189.25,189.68,189.07,189.68,5822.0,179.4797,179.8875,179.309,179.8875,5822.0
2023-01-18 10:00:00,189.82,190.0,189.68,189.82,9434.0,180.0203,180.191,179.8875,180.0203,9434.0
2023-01-18 10:05:00,189.85,190.89,189.85,190.88,11468.0,180.0487,181.035,180.0487,181.0255,11468.0
2023-01-18 10:10:00,190.81,191.37,190.73,191.37,17216.0,180.9591,181.4902,180.8833,181.4902,17216.0
2023-01-18 10:15:00,191.47,191.71,190.37,190.61,20337.0,181.5851,181.8127,180.5419,180.7695,20337.0
2023-01-18 10:20:00,190.66,190.68,190.26,190.49,9655.0,180.8169,180.8359,180.4375,180.6557,9655.0
2023-01-18 10:25:00,190.41,190.75,190.39,190.62,4861.0,180.5798,180.9022,180.5608,180.779,4861.0
2023-01-18 10:30:00,190.65,190.84,190.11,190.37,10836.0,180.8074,180.9876,180.2953,180.5419,10836.0
2023-01-18 10:35:00,190.39,190.49,190.05,190.07,6908.0,180.5608,180.6557,180.2384,180.2574,6908.0
2023-01-18 10:40:00,190.04,190.45,189.84,189.85,14065.0,180.2289,180.6177,180.0392,180.0487,14065.0
2023-01-18 10:45:00,189.89,190.35,189.89,190.2,6390.0,180.0866,180.5229,180.0866,180.3806,6390.0
2023-01-18 10:50:00,190.07,190.2,189.59,189.63,13109.0,180.2574,180.3806,179.8021,179.8401,13109.0
2023-01-18 10:55:00,189.65,190.13,189.62,190.02,20476.0,179.859,180.3143,179.8306,180.2099,20476.0
2023-01-18 11:00:00,190.08,190.28,189.38,189.38,14074.0,180.2668,180.4565,179.603,179.603,14074.0
2023-01-18 11:05:00,189.45,189.57,188.92,189.4,11378.0,179.6694,179.7832,179.1667,179.6219,11378.0
2023-01-18 11:10:00,189.25,189.25,189.02,189.07,6249.0,179.4797,179.4797,179.2616,179.309,6249.0
2023-01-18 11:15:00,189.1,189.1,188.62,188.72,6161.0,179.3374,179.3374,178.8822,178.977,6161.0
2023-01-18 11:20:00,188.72,188.72,188.24,188.66,10947.0,178.977,178.977,178.5218,178.9201,10947.0
2023-01-18 11:25:00,188.67,188.85,188.6,188.64,3995.0,178.9296,179.1003,178.8632,178.9012,3995.0
2023-01-18 11:30:00,188.64,188.7,188.4,188.64,4913.0,178.9012,178.9581,178.6736,178.9012,4913.0
2023-01-18 11:35:00,188.7,189.0,188.6,188.62,3701.0,178.9581,179.2426,178.8632,178.8822,3701.0
2023-01-18 11:40:00,188.61,188.62,188.16,188.37,7957.0,178.8727,178.8822,178.446,178.6451,7957.0
2023-01-18 11:45:00,188.42,188.54,188.19,188.39,3600.0,178.6925,178.8063,178.4744,178.6641,3600.0
2023-01-18 11:50:00,188.48,188.48,188.02,188.09,4571.0,178.7494,178.7494,178.3132,178.3796,4571.0
2023-01-18 11:55:00,188.09,188.37,188.02,188.35,16239.0,178.3796,178.6451,178.3132,178.6262,16239.0
2023-01-18 12:00:00,188.38,188.62,188.32,188.45,5568.0,178.6546,178.8822,178.5977,178.721,5568.0
2023-01-18 12:05:00,188.45,188.5,187.99,188.1,7189.0,178.721,178.7684,178.2847,178.3891,7189.0
2023-01-18 12:10:00,188.09,188.3,188.09,188.3,2250.0,178.3796,178.5787,178.3796,178.5787,2250.0
2023-01-18 12:15:00,188.31,188.36,187.9,188.09,5222.0,178.5882,178.6356,178.1994,178.3796,5222.0
2023-01-18 12:20:00,188.06,188.11,187.97,188.08,3200.0,178.3511,178.3985,178.2658,178.3701,3200.0
2023-01-18 12:25:00,188.06,188.06,187.64,187.64,9913.0,178.3511,178.3511,177.9528,177.9528,9913.0
2023-01-18 12:30:00,187.75,188.01,187.66,187.92,3893.0,178.0571,178.3037,177.9718,178.2184,3893.0
2023-01-18 12:35:00,187.96,188.18,187.96,187.98,2196.0,178.2563,178.4649,178.2563,178.2753,2196.0
2023-01-18 12:40:00,187.94,188.0,187.86,187.91,1987.0,178.2373,178.2942,178.1614,178.2089,1987.0
2023-01-18 12:45:00,187.78,188.2,187.73,188.2,3740.0,178.0856,178.4839,178.0382,178.4839,3740.0
2023-01-18 12:50:00,188.13,188.16,187.94,187.96,4095.0,178.4175,178.446,178.2373,178.2563,4095.0
2023-01-18 12:55:00,187.91,188.25,187.9,188.11,5628.0,178.2089,178.5313,178.1994,178.3985,5628.0
2023-01-18 13:00:00,188.08,188.16,187.93,187.94,5922.0,178.3701,178.446,178.2278,178.2373,5922.0
2023-01-18 13:05:00,187.86,187.94,187.74,187.87,6644.0,178.1614,178.2373,178.0476,178.1709,6644.0
2023-01-18 13:10:00,187.94,188.0,187.75,187.93,7795.0,178.2373,178.2942,178.0571,178.2278,7795.0
2023-01-18 13:15:00,187.93,188.09,187.9,187.96,8774.0,178.2278,178.3796,178.1994,178.2563,8774.0
2023-01-18 13:20:00,187.86,188.12,187.82,188.06,5139.0,178.1614,178.408,178.1235,178.3511,5139.0
2023-01-18 13:25:00,188.16,188.19,187.95,188.0,9816.0,178.446,178.4744,178.2468,178.2942,9816.0
2023-01-18 13:30:00,187.99,188.21,187.96,188.18,2753.0,178.2847,178.4934,178.2563,178.4649,2753.0
2023-01-18 13:35:00,188.18,188.4,188.15,188.28,3600.0,178.4649,178.6736,178.4365,178.5598,3600.0
2023-01-18 13:40:00,188.44,188.66,188.4,188.66,4527.0,178.7115,178.9201,178.6736,178.9201,4527.0
2023-01-18 13:45:00,188.62,188.78,188.55,188.63,2242.0,178.8822,179.034,178.8158,178.8917,2242.0
2023-01-18 13:50:00,188.6,188.63,188.55,188.62,2295.0,178.8632,178.8917,178.8158,178.8822,2295.0
2023-01-18 13:55:00,188.6,188.65,188.38,188.4,4605.0,178.8632,178.9107,178.6546,178.6736,4605.0
2023-01-18 14:00:00,188.48,188.59,188.36,188.49,3018.0,178.7494,178.8538,178.6356,178.7589,3018.0
2023-01-18 14:05:00,188.28,188.28,188.17,188.17,1101.0,178.5598,178.5598,178.4554,178.4554,1101.0
2023-01-18 14:10:00,188.22,188.41,188.22,188.35,4701.0,178.5029,178.6831,178.5029,178.6262,4701.0
2023-01-18 14:15:00,188.32,188.32,188.14,188.15,1600.0,178.5977,178.5977,178.427,178.4365,1600.0
2023-01-18 14:20:00,188.17,188.37,188.17,188.3,2580.0,178.4554,178.6451,178.4554,178.5787,2580.0
2023-01-18 14:25:00,188.29,188.48,188.27,188.48,648.0,178.5692,178.7494,178.5503,178.7494,648.0
2023-01-18 14:30:00,188.49,188.49,188.35,188.45,1561.0,178.7589,178.7589,178.6262,178.721,1561.0
2023-01-18 14:35:00,188.48,188.51,188.29,188.3,5950.0,178.7494,178.7779,178.5692,178.5787,5950.0
2023-01-18 14:40:00,188.39,188.61,188.3,188.61,2400.0,178.6641,178.8727,178.5787,178.8727,2400.0
2023-01-18 14:45:00,188.48,188.61,188.36,188.41,19094.0,178.7494,178.8727,178.6356,178.6831,19094.0
2023-01-18 14:50:00,188.37,188.48,188.32,188.39,3563.0,178.6451,178.7494,178.5977,178.6641,3563.0
2023-01-18 14:55:00,188.42,188.43,188.16,188.16,4183.0,178.6925,178.702,178.446,178.446,4183.0
2023-01-18 15:00:00,188.14,188.16,187.78,187.79,3497.0,178.427,178.446,178.0856,178.0951,3497.0
2023-01-18 15:05:00,187.77,188.19,187.76,188.11,3556.0,178.0761,178.4744,178.0666,178.3985,3556.0
2023-01-18 15:10:00,188.18,188.41,188.0,188.09,5912.0,178.4649,178.6831,178.2942,178.3796,5912.0
2023-01-18 15:15:00,188.13,188.13,187.91,188.09,11516.0,178.4175,178.4175,178.2089,178.3796,11516.0
2023-01-18 15:20:00,188.17,188.22,187.96,188.02,8776.0,178.4554,178.5029,178.2563,178.3132,8776.0
2023-01-18 15:25:00,187.98,188.12,187.95,187.95,11353.0,178.2753,178.408,178.2468,178.2468,11353.0
2023-01-18 15:30:00,187.91,187.97,187.82,187.91,10918.0,178.2089,178.2658,178.1235,178.2089,10918.0
2023-01-18 15:35:00,187.94,188.0,187.82,187.86,8804.0,178.2373,178.2942,178.1235,178.1614,8804.0
2023-01-18 15:40:00,187.81,187.91,187.52,187.87,17617.0,178.114,178.2089,177.839,178.1709,17617.0
2023-01-18 15:45:00,187.82,188.07,187.8,187.92,29605.0,178.1235,178.3606,178.1045,178.2184,29605.0
2023-01-18 15:50:00,187.87,188.03,187.72,187.94,41412.0,178.1709,178.3227,178.0287,178.2373,41412.0
2023-01-18 15:55:00,187.86,187.93,187.65,187.7,86417.0,178.1614,178.2278,177.9623,178.0097,86417.0
2023-01-19 09:30:00,185.94,186.0,185.51,185.75,16628.0,176.3406,176.3975,175.9328,176.1604,16628.0
2023-01-19 09:35:00,185.74,186.29,185.61,186.02,11291.0,176.1509,176.6725,176.0276,176.4164,11291.0
2023-01-19 09:40:00,186.02,186.86,186.02,186.15,10645.0,176.4164,177.2131,176.4164,176.5397,10645.0
2023-01-19 09:45:00,186.18,186.29,184.78,184.99,22181.0,176.5682,176.6725,175.2405,175.4396,22181.0
2023-01-19 09:50:00,185.12,186.0,185.12,185.59,6424.0,175.5629,176.3975,175.5629,176.0086,6424.0
2023-01-19 09:55:00,185.53,185.69,184.94,185.38,13364.0,175.9517,176.1035,175.3922,175.8095,13364.0
2023-01-19 10:00:00,185.32,185.4,184.91,184.93,6021.0,175.7526,175.8284,175.3637,175.3827,6021.0
2023-01-19 10:05:00,185.0,185.61,184.85,185.45,7323.0,175.4491,176.0276,175.3068,175.8759,7323.0
2023-01-19 10:10:00,185.45,185.45,184.74,184.94,6305.0,175.8759,175.8759,175.2025,175.3922,6305.0
2023-01-19 10:15:00,184.71,185.31,184.51,185.07,4943.0,175.1741,175.7431,174.9844,175.5155,4943.0
2023-01-19 10:20:00,184.83,185.17,184.65,185.09,9080.0,175.2879,175.6103,175.1172,175.5345,9080.0
2023-01-19 10:25:00,185.15,185.42,185.1,185.39,3515.0,175.5914,175.8474,175.5439,175.819,3515.0
2023-01-19 10:30:00,185.22,185.49,185.08,185.29,18124.0,175.6577,175.9138,175.525,175.7241,18124.0
2023-01-19 10:35:00,185.44,185.52,185.05,185.52,2658.0,175.8664,175.9423,175.4965,175.9423,2658.0
2023-01-19 10:40:00,185.39,185.5,185.24,185.38,4919.0,175.819,175.9233,175.6767,175.8095,4919.0
2023-01-19 10:45:00,185.28,185.83,185.19,185.66,7496.0,175.7146,176.2362,175.6293,176.075,7496.0
2023-01-19 10:50:00,185.65,185.66,185.06,185.24,4136.0,176.0655,176.075,175.506,175.6767,4136.0
2023-01-19 10:55:00,185.16,185.18,184.53,184.77,9601.0,175.6008,175.6198,175.0034,175.231,9601.0
2023-01-19 11:00:00,184.7,184.93,184.62,184.67,5306.0,175.1646,175.3827,175.0887,175.1361,5306.0
2023-01-19 11:05:00,184.76,184.98,184.74,184.86,5619.0,175.2215,175.4301,175.2025,175.3163,5619.0
2023-01-19 11:10:00,184.94,185.06,184.86,184.95,5106.0,175.3922,175.506,175.3163,175.4017,5106.0
2023-01-19 11:15:00,184.95,184.97,184.47,184.47,3989.0,175.4017,175.4206,174.9465,174.9465,3989.0
2023-01-19 11:20:00,184.5,184.54,184.3,184.44,9708.0,174.9749,175.0128,174.7852,174.918,9708.0
2023-01-19 11:25:00,184.6,184.6,184.12,184.21,7305.0,175.0698,175.0698,174.6145,174.6999,7305.0
2023-01-19 11:30:00,184.19,184.41,184.0,184.21,9180.0,174.6809,174.8896,174.5007,174.6999,9180.0
2023-01-19 11:35:00,184.25,184.25,183.9,183.91,3754.0,174.7378,174.7378,174.4059,174.4154,3754.0
2023-01-19 11:40:00,183.94,184.05,183.81,183.81,3861.0,174.4438,174.5481,174.3205,174.3205,3861.0
2023-01-19 11:45:00,183.88,184.07,183.64,184.01,5416.0,174.3869,174.5671,174.1593,174.5102,5416.0
2023-01-19 11:50:00,184.02,184.03,183.75,183.87,6707.0,174.5197,174.5292,174.2636,174.3774,6707.0
2023-01-19 11:55:00,183.96,184.1,183.94,184.06,4068.0,174.4628,174.5956,174.4438,174.5576,4068.0
2023-01-19 12:00:00,184.1,184.76,184.04,184.55,13791.0,174.5956,175.2215,174.5387,175.0223,13791.0
2023-01-19 12:05:00,184.55,184.87,184.41,184.42,14258.0,175.0223,175.3258,174.8896,174.899,14258.0
2023-01-19 12:10:00,184.42,184.92,184.37,184.92,3096.0,174.899,175.3732,174.8516,175.3732,3096.0
2023-01-19 12:15:00,185.04,185.15,184.97,185.0,4611.0,175.487,175.5914,175.4206,175.4491,4611.0
2023-01-19 12:20:00,184.99,185.04,184.38,184.47,4138.0,175.4396,175.487,174.8611,174.9465,4138.0
2023-01-19 12:25:00,184.39,184.6,184.37,184.39,5429.0,174.8706,175.0698,174.8516,174.8706,5429.0
2023-01-19 12:30:00,184.36,184.64,184.35,184.59,3407.0,174.8421,175.1077,174.8327,175.0603,3407.0
2023-01-19 12:35:00,184.54,184.65,184.46,184.46,4442.0,175.0128,175.1172,174.937,174.937,4442.0
2023-01-19 12:40:00,184.52,184.57,184.41,184.41,3420.0,174.9939,175.0413,174.8896,174.8896,3420.0
2023-01-19 12:45:00,184.32,184.45,184.27,184.27,2088.0,174.8042,174.9275,174.7568,174.7568,2088.0
2023-01-19 12:50:00,184.32,184.37,183.87,184.2,9622.0,174.8042,174.8516,174.3774,174.6904,9622.0
2023-01-19 12:55:00,184.13,184.5,184.12,184.5,2959.0,174.624,174.9749,174.6145,174.9749,2959.0
2023-01-19 13:00:00,184.55,185.0,184.55,184.82,8515.0,175.0223,175.4491,175.0223,175.2784,8515.0
2023-01-19 13:05:00,184.84,184.94,184.48,184.94,2764.0,175.2974,175.3922,174.9559,175.3922,2764.0
2023-01-19 13:10:00,184.87,185.02,184.67,185.02,5695.0,175.3258,175.4681,175.1361,175.4681,5695.0
2023-01-19 13:15:00,184.96,185.05,184.76,184.98,5897.0,175.4112,175.4965,175.2215,175.4301,5897.0
2023-01-19 13:20:00,185.03,185.18,184.89,185.15,4875.0,175.4776,175.6198,175.3448,175.5914,4875.0
2023-01-19 13:25:00,185.2,185.28,185.05,185.2,6689.0,175.6388,175.7146,175.4965,175.6388,6689.0
2023-01-19 13:30:00,185.1,185.55,185.08,185.1,10084.0,175.5439,175.9707,175.525,175.5439,10084.0
2023-01-19 13:35:00,185.28,185.77,185.28,185.68,4851.0,175.7146,176.1793,175.7146,176.094,4851.0
2023-01-19 13:40:00,185.82,185.99,185.57,185.6,5733.0,176.2268,176.388,175.9897,176.0181,5733.0
2023-01-19 13:45:00,185.61,185.74,185.48,185.49,5864.0,176.0276,176.1509,175.9043,175.9138,5864.0
2023-01-19 13:50:00,185.43,185.51,185.31,185.34,3669.0,175.8569,175.9328,175.7431,175.7715,3669.0
2023-01-19 13:55:00,185.26,185.26,185.02,185.12,4637.0,175.6957,175.6957,175.4681,175.5629,4637.0
2023-01-19 14:00:00,185.27,185.27,184.78,184.78,3248.0,175.7052,175.7052,175.2405,175.2405,3248.0
2023-01-19 14:05:00,184.88,184.88,184.33,184.53,12362.0,175.3353,175.3353,174.8137,175.0034,12362.0
2023-01-19 14:10:00,184.53,185.12,184.46,185.1,9647.0,175.0034,175.5629,174.937,175.5439,9647.0
2023-01-19 14:15:00,185.1,185.2,184.93,184.93,3159.0,175.5439,175.6388,175.3827,175.3827,3159.0
2023-01-19 14:20:00,184.99,185.52,184.98,185.52,7873.0,175.4396,175.9423,175.4301,175.9423,7873.0
2023-01-19 14:25:00,185.46,185.66,185.38,185.65,3214.0,175.8854,176.075,175.8095,176.0655,3214.0
2023-01-19 14:30:00,185.63,185.8,185.39,185.78,3753.0,176.0466,176.2078,175.819,176.1888,3753.0
2023-01-19 14:35:00,185.8,186.0,185.75,185.84,4771.0,176.2078,176.3975,176.1604,176.2457,4771.0
2023-01-19 14:40:00,185.89,186.01,185.76,185.94,3432.0,176.2932,176.407,176.1699,176.3406,3432.0
2023-01-19 14:45:00,185.93,186.01,185.39,185.43,10009.0,176.3311,176.407,175.819,175.8569,10009.0
2023-01-19 14:50:00,185.43,185.62,185.33,185.45,6405.0,175.8569,176.0371,175.7621,175.8759,6405.0
2023-01-19 14:55:00,185.44,185.81,185.37,185.71,6290.0,175.8664,176.2173,175.8,176.1224,6290.0
2023-01-19 15:00:00,185.72,185.92,185.63,185.9,7747.0,176.1319,176.3216,176.0466,176.3026,7747.0
2023-01-19 15:05:00,185.87,185.88,185.51,185.55,6000.0,176.2742,176.2837,175.9328,175.9707,6000.0
2023-01-19 15:10:00,185.6,185.62,185.44,185.56,6510.0,176.0181,176.0371,175.8664,175.9802,6510.0
2023-01-19 15:15:00,185.56,185.6,185.27,185.38,10671.0,175.9802,176.0181,175.7052,175.8095,10671.0
2023-01-19 15:20:00,185.36,185.36,185.09,185.13,18494.0,175.7905,175.7905,175.5345,175.5724,18494.0
2023-01-19 15:25:00,185.1,185.28,185.02,185.22,16138.0,175.5439,175.7146,175.4681,175.6577,16138.0
2023-01-19 15:30:00,185.22,185.22,184.82,184.84,18027.0,175.6577,175.6577,175.2784,175.2974,18027.0
2023-01-19 15:35:00,184.84,184.91,184.67,184.87,12606.0,175.2974,175.3637,175.1361,175.3258,12606.0
2023-01-19 15:40:00,184.82,184.86,184.68,184.73,12035.0,175.2784,175.3163,175.1456,175.193,12035.0
2023-01-19 15:45:00,184.71,184.94,184.71,184.79,24549.0,175.1741,175.3922,175.1741,175.2499,24549.0
2023-01-19 15:50:00,184.79,184.81,184.54,184.62,35055.0,175.2499,175.2689,175.0128,175.0887,35055.0
2023-01-19 15:55:00,184.56,184.56,184.16,184.25,46295.0,175.0318,175.0318,174.6525,174.7378,46295.0
2023-01-20 09:30:00,185.18,185.58,184.21,184.22,85456.0,175.6198,175.9992,174.6999,174.7094,85456.0
2023-01-20 09:35:00,184.41,185.2,184.41,184.78,6268.0,174.8896,175.6388,174.8896,175.2405,6268.0
2023-01-20 09:40:00,184.7,185.07,184.63,184.82,9587.0,175.1646,175.5155,175.0982,175.2784,9587.0
2023-01-20 09:45:00,184.88,184.88,184.34,184.67,5424.0,175.3353,175.3353,174.8232,175.1361,5424.0
2023-01-20 09:50:00,184.62,184.91,184.23,184.49,7287.0,175.0887,175.3637,174.7189,174.9654,7287.0
2023-01-20 09:55:00,184.41,184.77,184.3,184.77,6590.0,174.8896,175.231,174.7852,175.231,6590.0
2023-01-20 10:00:00,184.79,185.11,184.79,185.02,4035.0,175.2499,175.5534,175.2499,175.4681,4035.0
2023-01-20 10:05:00,185.13,185.3,185.05,185.09,3368.0,175.5724,175.7336,175.4965,175.5345,3368.0
2023-01-20 10:10:00,185.08,185.11,184.58,184.58,4996.0,175.525,175.5534,175.0508,175.0508,4996.0
2023-01-20 10:15:00,184.5,184.7,184.32,184.51,5083.0,174.9749,175.1646,174.8042,174.9844,5083.0
2023-01-20 10:20:00,184.51,184.91,184.44,184.85,2988.0,174.9844,175.3637,174.918,175.3068,2988.0
2023-01-20 10:25:00,184.95,185.3,184.87,185.24,3409.0,175.4017,175.7336,175.3258,175.6767,3409.0
2023-01-20 10:30:00,185.47,185.57,185.4,185.51,3647.0,175.8948,175.9897,175.8284,175.9328,3647.0
2023-01-20 10:35:00,185.51,185.64,185.26,185.26,3076.0,175.9328,176.0561,175.6957,175.6957,3076.0
2023-01-20 10:40:00,185.3,185.43,185.24,185.26,2254.0,175.7336,175.8569,175.6767,175.6957,2254.0
2023-01-20 10:45:00,185.3,185.59,185.28,185.44,3061.0,175.7336,176.0086,175.7146,175.8664,3061.0
2023-01-20 10:50:00,185.4,185.64,185.28,185.58,3402.0,175.8284,176.0561,175.7146,175.9992,3402.0
2023-01-20 10:55:00,185.5,185.66,185.25,185.26,4692.0,175.9233,176.075,175.6862,175.6957,4692.0
2023-01-20 11:00:00,185.26,185.63,185.26,185.54,2079.0,175.6957,176.0466,175.6957,175.9612,2079.0
2023-01-20 11:05:00,185.67,185.82,185.59,185.59,1782.0,176.0845,176.2268,176.0086,176.0086,1782.0
2023-01-20 11:10:00,185.65,185.8,185.56,185.56,4021.0,176.0655,176.2078,175.9802,175.9802,4021.0
2023-01-20 11:15:00,185.55,185.69,185.53,185.68,2516.0,175.9707,176.1035,175.9517,176.094,2516.0
2023-01-20 11:20:00,185.58,185.66,185.44,185.57,6298.0,175.9992,176.075,175.8664,175.9897,6298.0
2023-01-20 11:25:00,185.56,185.82,185.4,185.76,2778.0,175.9802,176.2268,175.8284,176.1699,2778.0
2023-01-20 11:30:00,185.67,185.9,185.53,185.87,4006.0,176.0845,176.3026,175.9517,176.2742,4006.0
2023-01-20 11:35:00,185.81,185.82,185.34,185.45,5232.0,176.2173,176.2268,175.7715,175.8759,5232.0
2023-01-20 11:40:00,185.39,185.54,185.35,185.44,4500.0,175.819,175.9612,175.781,175.8664,4500.0
2023-01-20 11:45:00,185.36,185.76,185.35,185.67,9303.0,175.7905,176.1699,175.781,176.0845,9303.0
2023-01-20 11:50:00,185.71,185.77,185.37,185.38,10095.0,176.1224,176.1793,175.8,175.8095,10095.0
2023-01-20 11:55:00,185.25,185.3,185.23,185.26,1300.0,175.6862,175.7336,175.6672,175.6957,1300.0
2023-01-20 12:00:00,185.26,185.29,185.11,185.26,8128.0,175.6957,175.7241,175.5534,175.6957,8128.0
2023-01-20 12:05:00,185.25,185.25,184.84,184.87,6366.0,175.6862,175.6862,175.2974,175.3258,6366.0
2023-01-20 12:10:00,184.73,185.03,184.73,184.98,2332.0,175.193,175.4776,175.193,175.4301,2332.0
2023-01-20 12:15:00,184.95,185.36,184.89,185.22,9534.0,175.4017,175.7905,175.3448,175.6577,9534.0
2023-01-20 12:20:00,185.25,185.47,185.25,185.45,2700.0,175.6862,175.8948,175.6862,175.8759,2700.0
2023-01-20 12:25:00,185.37,185.49,185.31,185.35,6640.0,175.8,175.9138,175.7431,175.781,6640.0
2023-01-20 12:30:00,185.35,185.41,185.14,185.35,7518.0,175.781,175.8379,175.5819,175.781,7518.0
2023-01-20 12:35:00,185.29,185.6,185.25,185.59,5425.0,175.7241,176.0181,175.6862,176.0086,5425.0
2023-01-20 12:40:00,185.55,185.57,185.38,185.56,3435.0,175.9707,175.9897,175.8095,175.9802,3435.0
2023-01-20 12:45:00,185.53,185.53,185.31,185.41,3013.0,175.9517,175.9517,175.7431,175.8379,3013.0
2023-01-20 12:50:00,185.39,185.61,185.39,185.47,3704.0,175.819,176.0276,175.819,175.8948,3704.0
2023-01-20 12:55:00,185.46,185.53,185.37,185.42,2998.0,175.8854,175.9517,175.8,175.8474,2998.0
2023-01-20 13:00:00,185.55,185.84,185.43,185.77,4115.0,175.9707,176.2457,175.8569,176.1793,4115.0
2023-01-20 13:05:00,185.71,185.84,185.59,185.59,2557.0,176.1224,176.2457,176.0086,176.0086,2557.0
2023-01-20 13:10:00,185.63,185.72,185.33,185.69,7429.0,176.0466,176.1319,175.7621,176.1035,7429.0
2023-01-20 13:15:00,185.69,185.72,185.01,185.01,3320.0,176.1035,176.1319,175.4586,175.4586,3320.0
2023-01-20 13:20:00,184.91,185.34,184.91,185.34,2738.0,175.3637,175.7715,175.3637,175.7715,2738.0
2023-01-20 13:25:00,185.4,185.45,185.17,185.42,6359.0,175.8284,175.8759,175.6103,175.8474,6359.0
2023-01-20 13:30:00,185.45,185.65,185.44,185.55,5474.0,175.8759,176.0655,175.8664,175.9707,5474.0
2023-01-20 13:35:00,185.56,185.8,185.51,185.51,12604.0,175.9802,176.2078,175.9328,175.9328,12604.0
2023-01-20 13:40:00,185.52,185.6,185.4,185.57,5634.0,175.9423,176.0181,175.8284,175.9897,5634.0
2023-01-20 13:45:00,185.52,185.68,185.39,185.64,4986.0,175.9423,176.094,175.819,176.0561,4986.0
2023-01-20 13:50:00,185.65,185.68,185.51,185.6,6159.0,176.0655,176.094,175.9328,176.0181,6159.0
2023-01-20 13:55:00,185.61,185.61,185.46,185.56,2949.0,176.0276,176.0276,175.8854,175.9802,2949.0
2023-01-20 14:00:00,185.65,185.74,185.47,185.68,9707.0,176.0655,176.1509,175.8948,176.094,9707.0
2023-01-20 14:05:00,185.63,185.65,185.49,185.6,2627.0,176.0466,176.0655,175.9138,176.0181,2627.0
2023-01-20 14:10:00,185.58,185.91,185.57,185.89,24336.0,175.9992,176.3121,175.9897,176.2932,24336.0
2023-01-20 14:15:00,185.84,186.03,185.83,185.88,7181.0,176.2457,176.4259,176.2362,176.2837,7181.0
2023-01-20 14:20:00,185.85,186.07,185.85,186.07,3700.0,176.2552,176.4639,176.2552,176.4639,3700.0
2023-01-20 14:25:00,186.08,186.22,186.01,186.2,2743.0,176.4733,176.6061,176.407,176.5871,2743.0
2023-01-20 14:30:00,186.21,186.37,186.17,186.34,3789.0,176.5966,176.7484,176.5587,176.7199,3789.0
2023-01-20 14:35:00,186.38,186.43,186.17,186.26,5888.0,176.7579,176.8053,176.5587,176.6441,5888.0
2023-01-20 14:40:00,186.27,186.27,186.05,186.06,3338.0,176.6535,176.6535,176.4449,176.4544,3338.0
2023-01-20 14:45:00,186.05,186.11,185.9,185.92,3991.0,176.4449,176.5018,176.3026,176.3216,3991.0
2023-01-20 14:50:00,185.96,185.97,185.77,185.77,4468.0,176.3595,176.369,176.1793,176.1793,4468.0
2023-01-20 14:55:00,185.78,186.05,185.62,186.05,5619.0,176.1888,176.4449,176.0371,176.4449,5619.0
2023-01-20 15:00:00,186.04,186.19,186.04,186.12,5624.0,176.4354,176.5777,176.4354,176.5113,5624.0
2023-01-20 15:05:00,186.08,186.2,186.01,186.04,5057.0,176.4733,176.5871,176.407,176.4354,5057.0
2023-01-20 15:10:00,185.99,186.17,185.83,186.17,11793.0,176.388,176.5587,176.2362,176.5587,11793.0
2023-01-20 15:15:00,186.17,186.34,186.17,186.24,6402.0,176.5587,176.7199,176.5587,176.6251,6402.0
2023-01-20 15:20:00,186.29,186.36,186.03,186.09,10595.0,176.6725,176.7389,176.4259,176.4828,10595.0
2023-01-20 15:25:00,186.11,186.27,186.1,186.23,16215.0,176.5018,176.6535,176.4923,176.6156,16215.0
2023-01-20 15:30:00,186.19,186.31,186.12,186.12,11249.0,176.5777,176.6915,176.5113,176.5113,11249.0
2023-01-20 15:35:00,186.1,186.2,186.01,186.15,19041.0,176.4923,176.5871,176.407,176.5397,19041.0
2023-01-20 15:40:00,186.18,186.28,186.05,186.14,16718.0,176.5682,176.663,176.4449,176.5302,16718.0
2023-01-20 15:45:00,186.09,186.4,186.0,186.38,21144.0,176.4828,176.7768,176.3975,176.7579,21144.0
2023-01-20 15:50:00,186.41,186.85,186.39,186.84,44057.0,176.7863,177.2036,176.7673,177.1941,44057.0
2023-01-20 15:55:00,186.82,186.98,186.57,186.91,90330.0,177.1751,177.3269,176.938,177.2605,90330.0
2023-01-23 09:30:00,187.2,187.33,186.31,186.41,20303.0,177.5355,177.6588,176.6915,176.7863,20303.0
2023-01-23 09:35:00,186.5,186.78,186.31,186.72,5477.0,176.8717,177.1372,176.6915,177.0803,5477.0
2023-01-23 09:40:00,187.11,187.59,186.92,187.49,6426.0,177.4502,177.9054,177.27,177.8105,6426.0
2023-01-23 09:45:00,187.65,188.17,187.62,187.91,4653.0,177.9623,178.4554,177.9338,178.2089,4653.0
2023-01-23 09:50:00,188.07,188.5,188.07,188.12,6538.0,178.3606,178.7684,178.3606,178.408,6538.0
2023-01-23 09:55:00,188.2,188.34,187.91,188.26,5802.0,178.4839,178.6167,178.2089,178.5408,5802.0
2023-01-23 10:00:00,188.26,188.38,187.93,187.98,6177.0,178.5408,178.6546,178.2278,178.2753,6177.0
2023-01-23 10:05:00,187.9,187.93,187.56,187.9,3811.0,178.1994,178.2278,177.8769,178.1994,3811.0
2023-01-23 10:10:00,187.94,188.35,187.93,188.04,7343.0,178.2373,178.6262,178.2278,178.3322,7343.0
2023-01-23 10:15:00,188.0,188.37,187.92,188.3,3423.0,178.2942,178.6451,178.2184,178.5787,3423.0
2023-01-23 10:20:00,188.3,188.43,188.1,188.14,6724.0,178.5787,178.702,178.3891,178.427,6724.0
2023-01-23 10:25:00,188.22,188.77,188.18,188.73,8507.0,178.5029,179.0245,178.4649,178.9865,8507.0
2023-01-23 10:30:00,188.77,188.85,188.61,188.72,6980.0,179.0245,179.1003,178.8727,178.977,6980.0
2023-01-23 10:35:00,188.56,188.85,188.51,188.83,8847.0,178.8253,179.1003,178.7779,179.0814,8847.0
2023-01-23 10:40:00,188.83,188.93,188.54,188.93,15630.0,179.0814,179.1762,178.8063,179.1762,15630.0
2023-01-23 10:45:00,188.92,189.75,188.83,189.65,22239.0,179.1667,179.9539,179.0814,179.859,22239.0
2023-01-23 10:50:00,189.65,189.65,189.32,189.51,20696.0,179.859,179.859,179.5461,179.7263,20696.0
2023-01-23 10:55:00,189.55,189.71,189.5,189.5,7347.0,179.7642,179.9159,179.7168,179.7168,7347.0
2023-01-23 11:00:00,189.49,190.19,189.43,190.19,8184.0,179.7073,180.3712,179.6504,180.3712,8184.0
2023-01-23 11:05:00,190.08,190.38,189.96,190.35,17532.0,180.2668,180.5513,180.153,180.5229,17532.0
2023-01-23 11:10:00,190.4,190.63,190.4,190.49,9241.0,180.5703,180.7884,180.5703,180.6557,9241.0
2023-01-23 11:15:00,190.5,190.85,190.39,190.85,4041.0,180.6652,180.9971,180.5608,180.9971,4041.0
2023-01-23 11:20:00,190.91,191.1,190.69,190.69,13028.0,181.054,181.2342,180.8453,180.8453,13028.0
2023-01-23 11:25:00,190.55,190.62,190.23,190.57,8579.0,180.7126,180.779,180.4091,180.7315,8579.0
2023-01-23 11:30:00,190.66,191.12,190.6,190.97,10087.0,180.8169,181.2531,180.76,181.1109,10087.0
2023-01-23 11:35:00,190.97,191.14,190.78,190.98,18846.0,181.1109,181.2721,180.9307,181.1204,18846.0
2023-01-23 11:40:00,191.05,191.24,190.99,191.13,10445.0,181.1868,181.367,181.1299,181.2626,10445.0
2023-01-23 11:45:00,191.19,191.7,191.07,191.64,12439.0,181.3195,181.8032,181.2057,181.7463,12439.0
2023-01-23 11:50:00,191.64,191.64,191.3,191.3,8346.0,181.7463,181.7463,181.4239,181.4239,8346.0
2023-01-23 11:55:00,191.27,191.51,191.21,191.48,15169.0,181.3954,181.623,181.3385,181.5946,15169.0
2023-01-23 12:00:00,191.41,191.45,191.05,191.19,7330.0,181.5282,181.5661,181.1868,181.3195,7330.0
2023-01-23 12:05:00,191.18,191.3,190.78,190.78,6543.0,181.31,181.4239,180.9307,180.9307,6543.0
2023-01-23 12:10:00,190.86,190.95,190.68,190.87,4289.0,181.0066,181.0919,180.8359,181.0161,4289.0
2023-01-23 12:15:00,190.9,191.06,190.79,191.06,5041.0,181.0445,181.1962,180.9402,181.1962,5041.0
2023-01-23 12:20:00,190.96,191.36,190.93,191.36,9389.0,181.1014,181.4808,181.073,181.4808,9389.0
2023-01-23 12:25:00,191.36,191.5,191.34,191.38,11500.0,181.4808,181.6135,181.4618,181.4997,11500.0
2023-01-23 12:30:00,191.36,191.44,191.16,191.4,2623.0,181.4808,181.5566,181.2911,181.5187,2623.0
2023-01-23 12:35:00,191.43,191.6,191.4,191.54,5221.0,181.5471,181.7084,181.5187,181.6515,5221.0
2023-01-23 12:40:00,191.52,191.53,191.25,191.34,5946.0,181.6325,181.642,181.3764,181.4618,5946.0
2023-01-23 12:45:00,191.31,191.39,191.15,191.37,4946.0,181.4333,181.5092,181.2816,181.4902,4946.0
2023-01-23 12:50:00,191.3,191.5,191.24,191.43,5301.0,181.4239,181.6135,181.367,181.5471,5301.0
2023-01-23 12:55:00,191.41,191.71,191.41,191.71,4308.0,181.5282,181.8127,181.5282,181.8127,4308.0
2023-01-23 13:00:00,191.71,191.96,191.63,191.85,4882.0,181.8127,182.0498,181.7368,181.9455,4882.0
2023-01-23 13:05:00,191.9,191.91,191.64,191.91,5150.0,181.9929,182.0024,181.7463,182.0024,5150.0
2023-01-23 13:10:00,191.94,192.07,191.75,192.06,7629.0,182.0308,182.1541,181.8506,182.1446,7629.0
2023-01-23 13:15:00,192.06,192.25,192.05,192.06,4886.0,182.1446,182.3248,182.1351,182.1446,4886.0
2023-01-23 13:20:00,192.07,192.29,192.07,192.18,5393.0,182.1541,182.3627,182.1541,182.2584,5393.0
2023-01-23 13:25:00,192.21,192.28,191.96,192.03,8737.0,182.2869,182.3533,182.0498,182.1162,8737.0
2023-01-23 13:30:00,192.03,192.07,191.77,191.79,10905.0,182.1162,182.1541,181.8696,181.8886,10905.0
2023-01-23 13:35:00,191.79,192.25,191.79,192.22,17728.0,181.8886,182.3248,181.8886,182.2964,17728.0
2023-01-23 13:40:00,192.23,192.23,192.01,192.06,18863.0,182.3058,182.3058,182.0972,182.1446,18863.0
2023-01-23 13:45:00,192.04,192.16,191.95,192.0,6570.0,182.1256,182.2395,182.0403,182.0877,6570.0
2023-01-23 13:50:00,191.96,191.96,191.54,191.8,9401.0,182.0498,182.0498,181.6515,181.898,9401.0
2023-01-23 13:55:00,191.77,191.84,191.55,191.57,4519.0,181.8696,181.936,181.6609,181.6799,4519.0
2023-01-23 14:00:00,191.55,191.55,191.21,191.37,7522.0,181.6609,181.6609,181.3385,181.4902,7522.0
2023-01-23 14:05:00,191.43,191.63,191.34,191.63,8267.0,181.5471,181.7368,181.4618,181.7368,8267.0
2023-01-23 14:10:00,191.58,191.58,191.4,191.57,2869.0,181.6894,181.6894,181.5187,181.6799,2869.0
2023-01-23 14:15:00,191.57,191.58,191.29,191.56,7182.0,181.6799,181.6894,181.4144,181.6704,7182.0
2023-01-23 14:20:00,191.47,191.55,191.38,191.42,7664.0,181.5851,181.6609,181.4997,181.5377,7664.0
2023-01-23 14:25:00,191.39,191.39,190.54,190.67,15585.0,181.5092,181.5092,180.7031,180.8264,15585.0
2023-01-23 14:30:00,190.73,190.99,190.73,190.91,7624.0,180.8833,181.1299,180.8833,181.054,7624.0
2023-01-23 14:35:00,190.97,191.01,190.8,190.86,11749.0,181.1109,181.1488,180.9497,181.0066,11749.0
2023-01-23 14:40:00,190.8,190.97,190.76,190.8,6566.0,180.9497,181.1109,180.9117,180.9497,6566.0
2023-01-23 14:45:00,190.8,190.8,190.32,190.5,15890.0,180.9497,180.9497,180.4944,180.6652,15890.0
2023-01-23 14:50:00,190.53,190.58,190.36,190.47,8428.0,180.6936,180.741,180.5324,180.6367,8428.0
2023-01-23 14:55:00,190.51,190.96,190.5,190.93,9662.0,180.6746,181.1014,180.6652,181.073,9662.0
2023-01-23 15:00:00,191.0,191.13,190.86,191.02,9918.0,181.1393,181.2626,181.0066,181.1583,9918.0
2023-01-23 15:05:00,190.93,191.08,190.84,191.04,8346.0,181.073,181.2152,180.9876,181.1773,8346.0
2023-01-23 15:10:00,191.03,191.11,190.88,191.04,7591.0,181.1678,181.2437,181.0255,181.1773,7591.0
2023-01-23 15:15:00,190.96,191.22,190.93,191.15,8121.0,181.1014,181.348,181.073,181.2816,8121.0
2023-01-23 15:20:00,191.12,191.28,191.04,191.26,12388.0,181.2531,181.4049,181.1773,181.3859,12388.0
2023-01-23 15:25:00,191.2,191.2,190.8,191.05,7694.0,181.329,181.329,180.9497,181.1868,7694.0
2023-01-23 15:30:00,191.05,191.16,190.9,191.1,11432.0,181.1868,181.2911,181.0445,181.2342,11432.0
2023-01-23 15:35:00,191.04,191.44,191.0,191.43,14092.0,181.1773,181.5566,181.1393,181.5471,14092.0
2023-01-23 15:40:00,191.44,191.48,191.2,191.48,24335.0,181.5566,181.5946,181.329,181.5946,24335.0
2023-01-23 15:45:00,191.46,191.58,191.35,191.41,45132.0,181.5756,181.6894,181.4713,181.5282,45132.0
2023-01-23 15:50:00,191.3,191.46,191.06,191.4,48572.0,181.4239,181.5756,181.1962,181.5187,48572.0
2023-01-23 15:55:00,191.42,191.62,191.06,191.14,101282.0,181.5377,181.7273,181.1962,181.2721,101282.0
2023-01-24 09:30:00,189.78,191.0,188.96,190.45,10321.0,179.9823,181.1393,179.2047,180.6177,10321.0
2023-01-24 09:35:00,190.04,191.06,190.04,190.75,12240.0,180.2289,181.1962,180.2289,180.9022,12240.0
2023-01-24 09:40:00,190.57,190.8,190.12,190.35,20086.0,180.7315,180.9497,180.3048,180.5229,20086.0
2023-01-24 09:45:00,190.3,190.59,189.77,190.32,24817.0,180.4755,180.7505,179.9728,180.4944,24817.0
2023-01-24 09:50:00,190.38,191.0,190.19,191.0,4413.0,180.5513,181.1393,180.3712,181.1393,4413.0
2023-01-24 09:55:00,191.06,191.06,190.09,190.24,4859.0,181.1962,181.1962,180.2763,180.4186,4859.0
2023-01-24 10:00:00,190.13,190.31,189.66,189.75,8068.0,180.3143,180.485,179.8685,179.9539,8068.0
2023-01-24 10:05:00,189.75,189.86,189.5,189.75,2838.0,179.9539,180.0582,179.7168,179.9539,2838.0
2023-01-24 10:10:00,190.04,190.36,190.02,190.17,8634.0,180.2289,180.5324,180.2099,180.3522,8634.0
2023-01-24 10:15:00,190.38,190.68,190.09,190.09,4145.0,180.5513,180.8359,180.2763,180.2763,4145.0
2023-01-24 10:20:00,190.18,190.5,190.15,190.28,10407.0,180.3617,180.6652,180.3332,180.4565,10407.0
2023-01-24 10:25:00,190.56,191.07,190.56,190.88,2506.0,180.7221,181.2057,180.7221,181.0255,2506.0
2023-01-24 10:30:00,190.95,191.3,190.68,191.06,5645.0,181.0919,181.4239,180.8359,181.1962,5645.0
2023-01-24 10:35:00,191.05,191.12,190.82,190.82,6049.0,181.1868,181.2531,180.9686,180.9686,6049.0
2023-01-24 10:40:00,190.89,191.41,190.79,191.31,8125.0,181.035,181.5282,180.9402,181.4333,8125.0
2023-01-24 10:45:00,191.2,191.43,191.06,191.07,3000.0,181.329,181.5471,181.1962,181.2057,3000.0
2023-01-24 10:50:00,191.08,191.27,190.98,191.17,8244.0,181.2152,181.3954,181.1204,181.3006,8244.0
2023-01-24 10:55:00,191.19,191.48,191.18,191.46,6181.0,181.3195,181.5946,181.31,181.5756,6181.0
2023-01-24 11:00:00,191.5,191.7,191.42,191.69,3967.0,181.6135,181.8032,181.5377,181.7937,3967.0
2023-01-24 11:05:00,191.67,191.71,191.34,191.7,17988.0,181.7748,181.8127,181.4618,181.8032,17988.0
2023-01-24 11:10:00,191.67,191.67,191.35,191.4,11162.0,181.7748,181.7748,181.4713,181.5187,11162.0
2023-01-24 11:15:00,191.48,191.88,191.35,191.83,6038.0,181.5946,181.9739,181.4713,181.9265,6038.0
2023-01-24 11:20:00,191.77,192.15,191.56,192.15,13215.0,181.8696,182.23,181.6704,182.23,13215.0
2023-01-24 11:25:00,192.12,192.13,191.8,191.81,5591.0,182.2015,182.211,181.898,181.9075,5591.0
2023-01-24 11:30:00,191.81,191.88,191.43,191.61,8880.0,181.9075,181.9739,181.5471,181.7178,8880.0
2023-01-24 11:35:00,191.62,191.9,191.55,191.66,10993.0,181.7273,181.9929,181.6609,181.7653,10993.0
2023-01-24 11:40:00,191.65,191.86,191.59,191.62,3605.0,181.7558,181.9549,181.6989,181.7273,3605.0
2023-01-24 11:45:00,191.6,191.64,191.45,191.57,5998.0,181.7084,181.7463,181.5661,181.6799,5998.0
2023-01-24 11:50:00,191.55,191.61,191.36,191.37,8202.0,181.6609,181.7178,181.4808,181.4902,8202.0
2023-01-24 11:55:00,191.38,191.66,191.3,191.31,4580.0,181.4997,181.7653,181.4239,181.4333,4580.0
2023-01-24 12:00:00,191.22,191.26,191.05,191.12,3142.0,181.348,181.3859,181.1868,181.2531,3142.0
2023-01-24 12:05:00,191.17,191.61,191.17,191.57,3904.0,181.3006,181.7178,181.3006,181.6799,3904.0
2023-01-24 12:10:00,191.67,191.67,191.22,191.22,4617.0,181.7748,181.7748,181.348,181.348,4617.0
2023-01-24 12:15:00,191.22,191.28,191.15,191.17,3028.0,181.348,181.4049,181.2816,181.3006,3028.0
2023-01-24 12:20:00,191.13,191.17,190.86,190.86,3606.0,181.2626,181.3006,181.0066,181.0066,3606.0
2023-01-24 12:25:00,190.88,190.88,190.66,190.69,3615.0,181.0255,181.0255,180.8169,180.8453,3615.0
2023-01-24 12:30:00,190.68,190.79,190.67,190.71,3089.0,180.8359,180.9402,180.8264,180.8643,3089.0
2023-01-24 12:35:00,190.61,190.81,190.5,190.62,4583.0,180.7695,180.9591,180.6652,180.779,4583.0
2023-01-24 12:40:00,190.5,190.56,190.32,190.5,5346.0,180.6652,180.7221,180.4944,180.6652,5346.0
2023-01-24 12:45:00,190.46,190.55,190.33,190.48,3723.0,180.6272,180.7126,180.5039,180.6462,3723.0
2023-01-24 12:50:00,190.55,190.56,190.37,190.43,4501.0,180.7126,180.7221,180.5419,180.5988,4501.0
2023-01-24 12:55:00,190.44,190.64,190.43,190.63,7338.0,180.6083,180.7979,180.5988,180.7884,7338.0
2023-01-24 13:00:00,190.69,190.73,190.31,190.32,5129.0,180.8453,180.8833,180.485,180.4944,5129.0
2023-01-24 13:05:00,190.33,190.53,190.32,190.53,2833.0,180.5039,180.6936,180.4944,180.6936,2833.0
2023-01-24 13:10:00,190.45,190.64,190.45,190.52,4047.0,180.6177,180.7979,180.6177,180.6841,4047.0
2023-01-24 13:15:00,190.52,190.74,190.48,190.63,6689.0,180.6841,180.8928,180.6462,180.7884,6689.0
2023-01-24 13:20:00,190.66,190.69,190.22,190.35,4672.0,180.8169,180.8453,180.3996,180.5229,4672.0
2023-01-24 13:25:00,190.33,190.42,190.22,190.42,3556.0,180.5039,180.5893,180.3996,180.5893,3556.0
2023-01-24 13:30:00,190.5,190.53,190.39,190.39,1250.0,180.6652,180.6936,180.5608,180.5608,1250.0
2023-01-24 13:35:00,190.39,190.6,190.39,190.55,3877.0,180.5608,180.76,180.5608,180.7126,3877.0
2023-01-24 13:40:00,190.59,190.77,190.52,190.52,8552.0,180.7505,180.9212,180.6841,180.6841,8552.0
2023-01-24 13:45:00,190.53,190.74,190.5,190.68,8239.0,180.6936,180.8928,180.6652,180.8359,8239.0
2023-01-24 13:50:00,190.75,190.75,190.54,190.69,4287.0,180.9022,180.9022,180.7031,180.8453,4287.0
2023-01-24 13:55:00,190.71,190.85,190.66,190.66,3603.0,180.8643,180.9971,180.8169,180.8169,3603.0
2023-01-24 14:00:00,190.61,190.68,190.25,190.26,9175.0,180.7695,180.8359,180.4281,180.4375,9175.0
2023-01-24 14:05:00,190.24,190.41,190.2,190.2,7045.0,180.4186,180.5798,180.3806,180.3806,7045.0
2023-01-24 14:10:00,190.17,190.27,190.04,190.13,7259.0,180.3522,180.447,180.2289,180.3143,7259.0
2023-01-24 14:15:00,190.08,190.19,189.91,189.91,5153.0,180.2668,180.3712,180.1056,180.1056,5153.0
2023-01-24 14:20:00,189.87,190.0,189.86,189.96,4349.0,180.0677,180.191,180.0582,180.153,4349.0
2023-01-24 14:25:00,190.01,190.01,189.85,190.01,8637.0,180.2005,180.2005,180.0487,180.2005,8637.0
2023-01-24 14:30:00,189.96,190.22,189.96,190.03,5778.0,180.153,180.3996,180.153,180.2194,5778.0
2023-01-24 14:35:00,190.14,190.23,189.93,189.95,6759.0,180.3237,180.4091,180.1246,180.1435,6759.0
2023-01-24 14:40:00,189.9,189.9,189.69,189.8,7123.0,180.0961,180.0961,179.897,180.0013,7123.0
2023-01-24 14:45:00,189.86,189.88,189.53,189.56,6036.0,180.0582,180.0772,179.7452,179.7737,6036.0
2023-01-24 14:50:00,189.48,189.74,189.35,189.74,9405.0,179.6978,179.9444,179.5745,179.9444,9405.0
2023-01-24 14:55:00,189.81,189.86,189.65,189.86,7047.0,180.0108,180.0582,179.859,180.0582,7047.0
2023-01-24 15:00:00,189.86,190.15,189.71,190.08,6618.0,180.0582,180.3332,179.9159,180.2668,6618.0
2023-01-24 15:05:00,190.05,190.09,189.83,189.83,7327.0,180.2384,180.2763,180.0297,180.0297,7327.0
2023-01-24 15:10:00,189.91,189.97,189.73,189.73,10202.0,180.1056,180.1625,179.9349,179.9349,10202.0
2023-01-24 15:15:00,189.73,189.73,189.58,189.64,15792.0,179.9349,179.9349,179.7927,179.8496,15792.0
2023-01-24 15:20:00,189.63,189.77,189.5,189.65,7222.0,179.8401,179.9728,179.7168,179.859,7222.0
2023-01-24 15:25:00,189.64,189.75,189.47,189.65,7503.0,179.8496,179.9539,179.6883,179.859,7503.0
2023-01-24 15:30:00,189.65,189.68,189.33,189.34,11120.0,179.859,179.8875,179.5556,179.565,11120.0
2023-01-24 15:35:00,189.33,189.33,189.04,189.24,22034.0,179.5556,179.5556,179.2805,179.4702,22034.0
2023-01-24 15:40:00,189.19,189.19,188.82,188.86,14510.0,179.4228,179.4228,179.0719,179.1098,14510.0
2023-01-24 15:45:00,188.87,189.0,188.78,188.92,16180.0,179.1193,179.2426,179.034,179.1667,16180.0
2023-01-24 15:50:00,189.0,189.31,188.95,189.21,32615.0,179.2426,179.5366,179.1952,179.4418,32615.0
2023-01-24 15:55:00,189.21,189.4,189.04,189.2,69512.0,179.4418,179.6219,179.2805,179.4323,69512.0
2023-01-25 09:30:00,186.71,187.57,186.23,186.47,21959.0,177.0708,177.8864,176.6156,176.8432,21959.0
2023-01-25 09:35:00,186.38,187.33,186.38,187.33,9589.0,176.7579,177.6588,176.7579,177.6588,9589.0
2023-01-25 09:40:00,187.09,187.73,186.98,187.6,6642.0,177.4312,178.0382,177.3269,177.9149,6642.0
2023-01-25 09:45:00,187.36,187.36,186.75,187.08,2750.0,177.6873,177.6873,177.1088,177.4217,2750.0
2023-01-25 09:50:00,186.75,187.0,186.49,186.67,4904.0,177.1088,177.3458,176.8622,177.0329,4904.0
2023-01-25 09:55:00,186.64,186.81,186.28,186.37,2697.0,177.0044,177.1657,176.663,176.7484,2697.0
2023-01-25 10:00:00,186.47,186.97,186.23,186.97,5011.0,176.8432,177.3174,176.6156,177.3174,5011.0
2023-01-25 10:05:00,186.96,187.35,186.95,187.16,5112.0,177.3079,177.6778,177.2984,177.4976,5112.0
2023-01-25 10:10:00,187.08,187.08,186.49,186.6,4434.0,177.4217,177.4217,176.8622,176.9665,4434.0
2023-01-25 10:15:00,186.53,186.8,186.43,186.5,4666.0,176.9001,177.1562,176.8053,176.8717,4666.0
2023-01-25 10:20:00,186.4,186.55,186.07,186.11,6236.0,176.7768,176.9191,176.4639,176.5018,6236.0
2023-01-25 10:25:00,186.11,186.69,186.03,186.63,16676.0,176.5018,177.0519,176.4259,176.9949,16676.0
2023-01-25 10:30:00,186.72,186.8,186.26,186.26,5944.0,177.0803,177.1562,176.6441,176.6441,5944.0
2023-01-25 10:35:00,186.47,186.6,186.08,186.25,9246.0,176.8432,176.9665,176.4733,176.6346,9246.0
2023-01-25 10:40:00,186.25,186.69,186.21,186.62,3736.0,176.6346,177.0519,176.5966,176.9855,3736.0
2023-01-25 10:45:00,186.52,186.73,186.14,186.14,6889.0,176.8906,177.0898,176.5302,176.5302,6889.0
2023-01-25 10:50:00,186.11,186.17,185.85,185.94,11161.0,176.5018,176.5587,176.2552,176.3406,11161.0
2023-01-25 10:55:00,185.96,186.29,185.87,186.29,4192.0,176.3595,176.6725,176.2742,176.6725,4192.0
2023-01-25 11:00:00,186.27,186.63,186.27,186.62,5738.0,176.6535,176.9949,176.6535,176.9855,5738.0
2023-01-25 11:05:00,186.75,186.76,186.45,186.49,3151.0,177.1088,177.1182,176.8242,176.8622,3151.0
2023-01-25 11:10:00,186.53,186.82,186.32,186.81,4085.0,176.9001,177.1751,176.701,177.1657,4085.0
2023-01-25 11:15:00,186.72,187.09,186.59,187.04,6660.0,177.0803,177.4312,176.957,177.3838,6660.0
2023-01-25 11:20:00,186.97,186.97,186.69,186.69,5487.0,177.3174,177.3174,177.0519,177.0519,5487.0
2023-01-25 11:25:00,186.72,186.72,186.39,186.71,10404.0,177.0803,177.0803,176.7673,177.0708,10404.0
2023-01-25 11:30:00,186.65,187.25,186.51,186.99,12686.0,177.0139,177.5829,176.8811,177.3364,12686.0
2023-01-25 11:35:00,186.93,186.93,186.52,186.61,5818.0,177.2795,177.2795,176.8906,176.976,5818.0
2023-01-25 11:40:00,186.71,186.71,186.27,186.37,3835.0,177.0708,177.0708,176.6535,176.7484,3835.0
2023-01-25 11:45:00,186.41,186.45,186.32,186.44,2203.0,176.7863,176.8242,176.701,176.8148,2203.0
2023-01-25 11:50:00,186.53,186.9,186.44,186.83,12536.0,176.9001,177.251,176.8148,177.1846,12536.0
2023-01-25 11:55:00,186.83,187.14,186.82,186.97,9020.0,177.1846,177.4786,177.1751,177.3174,9020.0
2023-01-25 12:00:00,186.93,186.96,186.78,186.9,10038.0,177.2795,177.3079,177.1372,177.251,10038.0
2023-01-25 12:05:00,186.83,187.18,186.8,186.91,8486.0,177.1846,177.5166,177.1562,177.2605,8486.0
2023-01-25 12:10:00,186.94,186.95,186.72,186.95,4345.0,177.2889,177.2984,177.0803,177.2984,4345.0
2023-01-25 12:15:00,187.0,187.28,186.98,187.28,1400.0,177.3458,177.6114,177.3269,177.6114,1400.0
2023-01-25 12:20:00,187.19,187.39,187.19,187.24,6658.0,177.526,177.7157,177.526,177.5735,6658.0
2023-01-25 12:25:00,187.28,187.45,187.11,187.45,14470.0,177.6114,177.7726,177.4502,177.7726,14470.0
2023-01-25 12:30:00,187.45,187.8,187.45,187.56,4055.0,177.7726,178.1045,177.7726,177.8769,4055.0
2023-01-25 12:35:00,187.54,187.6,187.25,187.3,2512.0,177.858,177.9149,177.5829,177.6304,2512.0
2023-01-25 12:40:00,187.34,187.38,187.0,187.04,3592.0,177.6683,177.7062,177.3458,177.3838,3592.0
2023-01-25 12:45:00,186.97,187.13,186.91,186.99,2187.0,177.3174,177.4691,177.2605,177.3364,2187.0
2023-01-25 12:50:00,187.0,187.11,186.96,186.96,4491.0,177.3458,177.4502,177.3079,177.3079,4491.0
2023-01-25 12:55:00,186.94,187.25,186.87,187.15,5007.0,177.2889,177.5829,177.2226,177.4881,5007.0
2023-01-25 13:00:00,187.14,187.61,187.14,187.19,7213.0,177.4786,177.9244,177.4786,177.526,7213.0
2023-01-25 13:05:00,187.26,187.39,187.24,187.31,818.0,177.5924,177.7157,177.5735,177.6398,818.0
2023-01-25 13:10:00,187.31,187.55,187.3,187.49,10641.0,177.6398,177.8675,177.6304,177.8105,10641.0
2023-01-25 13:15:00,187.5,187.75,187.47,187.57,11899.0,177.82,178.0571,177.7916,177.8864,11899.0
2023-01-25 13:20:00,187.58,187.81,187.52,187.81,1100.0,177.8959,178.114,177.839,178.114,1100.0
2023-01-25 13:25:00,187.69,187.99,187.69,187.94,4027.0,178.0002,178.2847,178.0002,178.2373,4027.0
2023-01-25 13:30:00,187.94,187.98,187.62,187.67,3819.0,178.2373,178.2753,177.9338,177.9813,3819.0
2023-01-25 13:35:00,187.73,187.83,187.66,187.72,2739.0,178.0382,178.133,177.9718,178.0287,2739.0
2023-01-25 13:40:00,187.73,187.91,187.73,187.81,2735.0,178.0382,178.2089,178.0382,178.114,2735.0
2023-01-25 13:45:00,187.77,188.16,187.77,188.16,6349.0,178.0761,178.446,178.0761,178.446,6349.0
2023-01-25 13:50:00,188.13,188.25,188.09,188.24,4409.0,178.4175,178.5313,178.3796,178.5218,4409.0
2023-01-25 13:55:00,188.23,188.32,188.07,188.27,5666.0,178.5123,178.5977,178.3606,178.5503,5666.0
2023-01-25 14:00:00,188.27,188.29,187.65,187.78,5562.0,178.5503,178.5692,177.9623,178.0856,5562.0
2023-01-25 14:05:00,187.81,187.83,187.66,187.77,2180.0,178.114,178.133,177.9718,178.0761,2180.0
2023-01-25 14:10:00,187.7,187.95,187.62,187.84,3501.0,178.0097,178.2468,177.9338,178.1425,3501.0
2023-01-25 14:15:00,187.96,188.24,187.94,188.24,3461.0,178.2563,178.5218,178.2373,178.5218,3461.0
2023-01-25 14:20:00,188.22,188.22,187.7,187.81,7450.0,178.5029,178.5029,178.0097,178.114,7450.0
2023-01-25 14:25:00,187.74,187.74,187.5,187.52,4700.0,178.0476,178.0476,177.82,177.839,4700.0
2023-01-25 14:30:00,187.55,187.65,187.31,187.34,5803.0,177.8675,177.9623,177.6398,177.6683,5803.0
2023-01-25 14:35:00,187.41,187.58,187.36,187.58,2142.0,177.7347,177.8959,177.6873,177.8959,2142.0
2023-01-25 14:40:00,187.59,187.95,187.59,187.81,1750.0,177.9054,178.2468,177.9054,178.114,1750.0
2023-01-25 14:45:00,187.75,187.81,187.69,187.69,1393.0,178.0571,178.114,178.0002,178.0002,1393.0
2023-01-25 14:50:00,187.68,187.91,187.65,187.85,2684.0,177.9907,178.2089,177.9623,178.152,2684.0
2023-01-25 14:55:00,187.85,188.04,187.83,187.83,3213.0,178.152,178.3322,178.133,178.133,3213.0
2023-01-25 15:00:00,187.96,188.03,187.92,188.03,2073.0,178.2563,178.3227,178.2184,178.3227,2073.0
2023-01-25 15:05:00,187.95,188.21,187.95,188.16,7824.0,178.2468,178.4934,178.2468,178.446,7824.0
2023-01-25 15:10:00,188.15,188.16,187.62,187.67,6838.0,178.4365,178.446,177.9338,177.9813,6838.0
2023-01-25 15:15:00,187.66,187.69,187.55,187.58,5021.0,177.9718,178.0002,177.8675,177.8959,5021.0
2023-01-25 15:20:00,187.6,187.64,187.48,187.59,4731.0,177.9149,177.9528,177.8011,177.9054,4731.0
2023-01-25 15:25:00,187.57,187.67,187.44,187.49,7019.0,177.8864,177.9813,177.7631,177.8105,7019.0
2023-01-25 15:30:00,187.5,187.56,187.42,187.42,11087.0,177.82,177.8769,177.7442,177.7442,11087.0
2023-01-25 15:35:00,187.4,187.52,187.22,187.43,10933.0,177.7252,177.839,177.5545,177.7536,10933.0
2023-01-25 15:40:00,187.46,187.46,187.34,187.41,9667.0,177.7821,177.7821,177.6683,177.7347,9667.0
2023-01-25 15:45:00,187.37,187.41,187.11,187.14,15387.0,177.6967,177.7347,177.4502,177.4786,15387.0
2023-01-25 15:50:00,187.13,187.23,186.87,187.12,28907.0,177.4691,177.564,177.2226,177.4597,28907.0
2023-01-25 15:55:00,187.17,187.84,187.17,187.77,59870.0,177.5071,178.1425,177.5071,178.0761,59870.0
2023-01-26 09:30:00,188.9,189.61,188.44,189.13,16792.0,179.1478,179.8211,178.7115,179.3659,16792.0
2023-01-26 09:35:00,189.34,189.7,188.96,189.3,18050.0,179.565,179.9065,179.2047,179.5271,18050.0
2023-01-26 09:40:00,189.31,189.32,188.2,188.25,8232.0,179.5366,179.5461,178.4839,178.5313,8232.0
2023-01-26 09:45:00,188.26,188.57,187.21,187.21,17874.0,178.5408,178.8348,177.545,177.545,17874.0
2023-01-26 09:50:00,187.0,187.36,186.8,186.8,5457.0,177.3458,177.6873,177.1562,177.1562,5457.0
2023-01-26 09:55:00,186.89,187.38,186.81,187.28,4114.0,177.2415,177.7062,177.1657,177.6114,4114.0
2023-01-26 10:00:00,187.35,187.36,187.01,187.31,3376.0,177.6778,177.6873,177.3553,177.6398,3376.0
2023-01-26 10:05:00,187.38,187.46,186.95,187.09,4941.0,177.7062,177.7821,177.2984,177.4312,4941.0
2023-01-26 10:10:00,187.15,187.91,186.97,187.84,8013.0,177.4881,178.2089,177.3174,178.1425,8013.0
2023-01-26 10:15:00,187.85,188.44,187.85,188.39,7868.0,178.152,178.7115,178.152,178.6641,7868.0
2023-01-26 10:20:00,188.35,188.7,188.17,188.7,8196.0,178.6262,178.9581,178.4554,178.9581,8196.0
2023-01-26 10:25:00,188.64,188.93,188.26,188.34,8417.0,178.9012,179.1762,178.5408,178.6167,8417.0
2023-01-26 10:30:00,188.54,189.01,188.27,189.01,4188.0,178.8063,179.2521,178.5503,179.2521,4188.0
2023-01-26 10:35:00,188.91,188.91,188.35,188.66,8175.0,179.1572,179.1572,178.6262,178.9201,8175.0
2023-01-26 10:40:00,188.62,188.98,188.62,188.86,3445.0,178.8822,179.2236,178.8822,179.1098,3445.0
2023-01-26 10:45:00,188.7,188.82,188.54,188.82,3628.0,178.9581,179.0719,178.8063,179.0719,3628.0
2023-01-26 10:50:00,188.76,188.92,187.98,188.09,8003.0,179.015,179.1667,178.2753,178.3796,8003.0
2023-01-26 10:55:00,187.95,188.22,187.74,187.92,4333.0,178.2468,178.5029,178.0476,178.2184,4333.0
2023-01-26 11:00:00,187.79,188.37,187.79,188.37,4741.0,178.0951,178.6451,178.0951,178.6451,4741.0
2023-01-26 11:05:00,188.41,188.5,188.1,188.32,9747.0,178.6831,178.7684,178.3891,178.5977,9747.0
2023-01-26 11:10:00,188.27,188.52,188.03,188.33,11420.0,178.5503,178.7874,178.3227,178.6072,11420.0
2023-01-26 11:15:00,188.39,188.71,188.26,188.46,4763.0,178.6641,178.9676,178.5408,178.7305,4763.0
2023-01-26 11:20:00,188.44,188.44,187.89,188.0,8195.0,178.7115,178.7115,178.1899,178.2942,8195.0
2023-01-26 11:25:00,188.02,188.34,187.96,188.2,4819.0,178.3132,178.6167,178.2563,178.4839,4819.0
2023-01-26 11:30:00,188.31,188.54,188.3,188.52,8937.0,178.5882,178.8063,178.5787,178.7874,8937.0
2023-01-26 11:35:00,188.54,188.62,188.18,188.25,15955.0,178.8063,178.8822,178.4649,178.5313,15955.0
2023-01-26 11:40:00,188.23,188.65,188.16,188.65,6002.0,178.5123,178.9107,178.446,178.9107,6002.0
2023-01-26 11:45:00,188.73,188.9,188.53,188.85,5777.0,178.9865,179.1478,178.7969,179.1003,5777.0
2023-01-26 11:50:00,188.84,188.87,188.56,188.62,4236.0,179.0909,179.1193,178.8253,178.8822,4236.0
2023-01-26 11:55:00,188.55,188.89,188.51,188.89,4429.0,178.8158,179.1383,178.7779,179.1383,4429.0
2023-01-26 12:00:00,188.89,189.46,188.85,189.35,8057.0,179.1383,179.6788,179.1003,179.5745,8057.0
2023-01-26 12:05:00,189.28,189.46,189.09,189.45,8317.0,179.5081,179.6788,179.3279,179.6694,8317.0
2023-01-26 12:10:00,189.45,189.56,189.38,189.44,4778.0,179.6694,179.7737,179.603,179.6599,4778.0
2023-01-26 12:15:00,189.31,189.36,189.17,189.27,2913.0,179.5366,179.584,179.4038,179.4987,2913.0
2023-01-26 12:20:00,189.24,189.45,189.07,189.07,4515.0,179.4702,179.6694,179.309,179.309,4515.0
2023-01-26 12:25:00,189.19,189.34,189.19,189.31,2833.0,179.4228,179.565,179.4228,179.5366,2833.0
2023-01-26 12:30:00,189.29,189.35,189.17,189.31,3416.0,179.5176,179.5745,179.4038,179.5366,3416.0
2023-01-26 12:35:00,189.39,189.39,189.12,189.15,3145.0,179.6125,179.6125,179.3564,179.3848,3145.0
2023-01-26 12:40:00,189.15,189.18,188.82,188.83,4332.0,179.3848,179.4133,179.0719,179.0814,4332.0
2023-01-26 12:45:00,188.85,188.96,188.6,188.63,3466.0,179.1003,179.2047,178.8632,178.8917,3466.0
2023-01-26 12:50:00,188.73,188.99,188.72,188.99,1125.0,178.9865,179.2331,178.977,179.2331,1125.0
2023-01-26 12:55:00,188.94,189.08,188.8,188.8,4504.0,179.1857,179.3185,179.0529,179.0529,4504.0
2023-01-26 13:00:00,188.84,188.9,188.76,188.78,9433.0,179.0909,179.1478,179.015,179.034,9433.0
2023-01-26 13:05:00,188.78,188.78,188.5,188.62,2706.0,179.034,179.034,178.7684,178.8822,2706.0
2023-01-26 13:10:00,188.64,188.82,188.63,188.74,2786.0,178.9012,179.0719,178.8917,178.996,2786.0
2023-01-26 13:15:00,188.74,188.74,188.52,188.53,1712.0,178.996,178.996,178.7874,178.7969,1712.0
2023-01-26 13:20:00,188.58,188.84,188.52,188.84,2717.0,178.8443,179.0909,178.7874,179.0909,2717.0
2023-01-26 13:25:00,188.84,188.85,188.65,188.74,4917.0,179.0909,179.1003,178.9107,178.996,4917.0
2023-01-26 13:30:00,188.84,189.04,188.84,189.02,5025.0,179.0909,179.2805,179.0909,179.2616,5025.0
2023-01-26 13:35:00,189.02,189.44,189.02,189.38,8334.0,179.2616,179.6599,179.2616,179.603,8334.0
2023-01-26 13:40:00,189.44,189.44,189.12,189.33,13325.0,179.6599,179.6599,179.3564,179.5556,13325.0
2023-01-26 13:45:00,189.27,189.34,189.1,189.21,8892.0,179.4987,179.565,179.3374,179.4418,8892.0
2023-01-26 13:50:00,189.2,189.2,188.88,188.88,3346.0,179.4323,179.4323,179.1288,179.1288,3346.0
2023-01-26 13:55:00,188.9,189.0,188.83,189.0,3069.0,179.1478,179.2426,179.0814,179.2426,3069.0
2023-01-26 14:00:00,188.94,188.95,188.74,188.86,2244.0,179.1857,179.1952,178.996,179.1098,2244.0
2023-01-26 14:05:00,188.86,188.94,188.72,188.83,6532.0,179.1098,179.1857,178.977,179.0814,6532.0
2023-01-26 14:10:00,188.81,189.14,188.78,189.09,9598.0,179.0624,179.3754,179.034,179.3279,9598.0
2023-01-26 14:15:00,189.13,189.31,188.99,189.31,3380.0,179.3659,179.5366,179.2331,179.5366,3380.0
2023-01-26 14:20:00,189.31,189.31,188.96,189.02,7150.0,179.5366,179.5366,179.2047,179.2616,7150.0
2023-01-26 14:25:00,188.97,188.98,188.81,188.94,3172.0,179.2141,179.2236,179.0624,179.1857,3172.0
2023-01-26 14:30:00,188.94,189.09,188.89,189.08,3888.0,179.1857,179.3279,179.1383,179.3185,3888.0
2023-01-26 14:35:00,189.12,189.49,189.12,189.38,15390.0,179.3564,179.7073,179.3564,179.603,15390.0
2023-01-26 14:40:00,189.38,189.66,189.38,189.64,5986.0,179.603,179.8685,179.603,179.8496,5986.0
2023-01-26 14:45:00,189.61,189.68,189.52,189.52,18481.0,179.8211,179.8875,179.7357,179.7357,18481.0
2023-01-26 14:50:00,189.52,189.59,189.32,189.51,8956.0,179.7357,179.8021,179.5461,179.7263,8956.0
2023-01-26 14:55:00,189.45,189.69,189.43,189.69,2314.0,179.6694,179.897,179.6504,179.897,2314.0
2023-01-26 15:00:00,189.71,189.78,189.64,189.73,4965.0,179.9159,179.9823,179.8496,179.9349,4965.0
2023-01-26 15:05:00,189.74,189.75,189.51,189.61,5307.0,179.9444,179.9539,179.7263,179.8211,5307.0
2023-01-26 15:10:00,189.63,189.8,189.63,189.76,4406.0,179.8401,180.0013,179.8401,179.9634,4406.0
2023-01-26 15:15:00,189.71,189.87,189.69,189.84,3479.0,179.9159,180.0677,179.897,180.0392,3479.0
2023-01-26 15:20:00,189.83,189.89,189.69,189.73,6108.0,180.0297,180.0866,179.897,179.9349,6108.0
2023-01-26 15:25:00,189.9,190.06,189.83,189.88,8729.0,180.0961,180.2479,180.0297,180.0772,8729.0
2023-01-26 15:30:00,189.84,189.96,189.7,189.82,12216.0,180.0392,180.153,179.9065,180.0203,12216.0
2023-01-26 15:35:00,189.82,189.92,189.78,189.91,9333.0,180.0203,180.1151,179.9823,180.1056,9333.0
2023-01-26 15:40:00,189.9,190.08,189.86,189.95,10683.0,180.0961,180.2668,180.0582,180.1435,10683.0
2023-01-26 15:45:00,189.94,190.2,189.9,190.04,18516.0,180.1341,180.3806,180.0961,180.2289,18516.0
2023-01-26 15:50:00,190.06,190.16,190.0,190.06,27604.0,180.2479,180.3427,180.191,180.2479,27604.0
2023-01-26 15:55:00,190.11,190.31,190.01,190.11,49481.0,180.2953,180.485,180.2005,180.2953,49481.0
2023-01-27 09:30:00,189.79,190.29,189.61,190.29,13615.0,179.9918,180.466,179.8211,180.466,13615.0
2023-01-27 09:35:00,190.24,190.54,190.24,190.28,900.0,180.4186,180.7031,180.4186,180.4565,900.0
2023-01-27 09:40:00,190.09,190.54,190.03,190.43,6080.0,180.2763,180.7031,180.2194,180.5988,6080.0
2023-01-27 09:45:00,190.5,191.21,190.43,191.06,5987.0,180.6652,181.3385,180.5988,181.1962,5987.0
2023-01-27 09:50:00,191.22,191.79,191.22,191.76,6160.0,181.348,181.8886,181.348,181.8601,6160.0
2023-01-27 09:55:00,191.76,191.91,191.31,191.36,3497.0,181.8601,182.0024,181.4333,181.4808,3497.0
2023-01-27 10:00:00,191.23,191.72,190.92,191.68,5409.0,181.3575,181.8222,181.0635,181.7842,5409.0
2023-01-27 10:05:00,191.62,192.88,191.61,192.4,19808.0,181.7273,182.9223,181.7178,182.4671,19808.0
2023-01-27 10:10:00,192.37,193.17,192.37,192.95,17235.0,182.4386,183.1973,182.4386,182.9887,17235.0
2023-01-27 10:15:00,192.76,192.96,192.41,192.42,13211.0,182.8085,182.9982,182.4765,182.486,13211.0
2023-01-27 10:20:00,192.44,192.69,192.0,192.0,27075.0,182.505,182.7421,182.0877,182.0877,27075.0
2023-01-27 10:25:00,191.91,192.65,191.91,192.65,15288.0,182.0024,182.7042,182.0024,182.7042,15288.0
2023-01-27 10:30:00,192.65,192.68,191.95,192.03,7354.0,182.7042,182.7326,182.0403,182.1162,7354.0
2023-01-27 10:35:00,191.91,192.35,191.91,192.17,8383.0,182.0024,182.4196,182.0024,182.2489,8383.0
2023-01-27 10:40:00,192.11,192.38,192.06,192.18,11821.0,182.192,182.4481,182.1446,182.2584,11821.0
2023-01-27 10:45:00,192.12,192.12,191.61,191.76,10276.0,182.2015,182.2015,181.7178,181.8601,10276.0
2023-01-27 10:50:00,191.73,191.78,191.46,191.46,20512.0,181.8317,181.8791,181.5756,181.5756,20512.0
2023-01-27 10:55:00,191.38,191.59,191.04,191.51,11312.0,181.4997,181.6989,181.1773,181.623,11312.0
2023-01-27 11:00:00,191.49,191.87,191.4,191.49,26553.0,181.604,181.9644,181.5187,181.604,26553.0
2023-01-27 11:05:00,191.42,191.43,190.92,190.93,6736.0,181.5377,181.5471,181.0635,181.073,6736.0
2023-01-27 11:10:00,190.94,191.63,190.9,191.63,9551.0,181.0824,181.7368,181.0445,181.7368,9551.0
2023-01-27 11:15:00,191.59,191.79,191.42,191.67,13996.0,181.6989,181.8886,181.5377,181.7748,13996.0
2023-01-27 11:20:00,191.68,191.68,191.37,191.53,14154.0,181.7842,181.7842,181.4902,181.642,14154.0
2023-01-27 11:25:00,191.47,192.22,191.47,191.68,6740.0,181.5851,182.2964,181.5851,181.7842,6740.0
2023-01-27 11:30:00,191.69,191.95,191.65,191.83,14072.0,181.7937,182.0403,181.7558,181.9265,14072.0
2023-01-27 11:35:00,191.98,192.14,191.87,191.96,7660.0,182.0687,182.2205,181.9644,182.0498,7660.0
2023-01-27 11:40:00,191.98,192.06,191.9,191.9,3873.0,182.0687,182.1446,181.9929,181.9929,3873.0
2023-01-27 11:45:00,191.89,192.3,191.8,192.3,4445.0,181.9834,182.3722,181.898,182.3722,4445.0
2023-01-27 11:50:00,192.33,192.53,191.75,191.75,11672.0,182.4007,182.5904,181.8506,181.8506,11672.0
2023-01-27 11:55:00,191.74,191.77,191.28,191.34,29511.0,181.8411,181.8696,181.4049,181.4618,29511.0
2023-01-27 12:00:00,191.27,191.45,191.08,191.12,4617.0,181.3954,181.5661,181.2152,181.2531,4617.0
2023-01-27 12:05:00,191.1,191.25,190.96,191.08,6014.0,181.2342,181.3764,181.1014,181.2152,6014.0
2023-01-27 12:10:00,191.13,191.23,191.02,191.16,5055.0,181.2626,181.3575,181.1583,181.2911,5055.0
2023-01-27 12:15:00,191.16,191.4,191.15,191.24,3555.0,181.2911,181.5187,181.2816,181.367,3555.0
2023-01-27 12:20:00,191.21,191.55,191.2,191.25,6573.0,181.3385,181.6609,181.329,181.3764,6573.0
2023-01-27 12:25:00,191.23,191.38,191.03,191.16,2652.0,181.3575,181.4997,181.1678,181.2911,2652.0
2023-01-27 12:30:00,191.11,191.25,191.0,191.24,3412.0,181.2437,181.3764,181.1393,181.367,3412.0
2023-01-27 12:35:00,191.2,191.4,191.13,191.18,2690.0,181.329,181.5187,181.2626,181.31,2690.0
2023-01-27 12:40:00,191.19,191.19,190.65,190.65,11519.0,181.3195,181.3195,180.8074,180.8074,11519.0
2023-01-27 12:45:00,190.73,191.13,190.65,191.09,12061.0,180.8833,181.2626,180.8074,181.2247,12061.0
2023-01-27 12:50:00,191.09,191.35,191.03,191.13,2191.0,181.2247,181.4713,181.1678,181.2626,2191.0
2023-01-27 12:55:00,191.13,191.22,191.05,191.09,2324.0,181.2626,181.348,181.1868,181.2247,2324.0
2023-01-27 13:00:00,191.15,191.2,190.76,190.77,3010.0,181.2816,181.329,180.9117,180.9212,3010.0
2023-01-27 13:05:00,190.86,190.87,190.75,190.87,1700.0,181.0066,181.0161,180.9022,181.0161,1700.0
2023-01-27 13:10:00,190.97,191.37,190.75,191.21,5098.0,181.1109,181.4902,180.9022,181.3385,5098.0
2023-01-27 13:15:00,191.21,191.25,191.06,191.25,1326.0,181.3385,181.3764,181.1962,181.3764,1326.0
2023-01-27 13:20:00,191.3,191.49,191.18,191.38,5870.0,181.4239,181.604,181.31,181.4997,5870.0
2023-01-27 13:25:00,191.38,191.65,191.2,191.2,11017.0,181.4997,181.7558,181.329,181.329,11017.0
2023-01-27 13:30:00,191.2,191.25,190.97,190.98,2608.0,181.329,181.3764,181.1109,181.1204,2608.0
2023-01-27 13:35:00,191.09,191.15,191.06,191.15,1882.0,181.2247,181.2816,181.1962,181.2816,1882.0
2023-01-27 13:40:00,191.1,191.1,190.71,191.04,7404.0,181.2342,181.2342,180.8643,181.1773,7404.0
2023-01-27 13:45:00,190.97,191.11,190.94,191.05,3327.0,181.1109,181.2437,181.0824,181.1868,3327.0
2023-01-27 13:50:00,191.1,191.1,190.81,190.81,4710.0,181.2342,181.2342,180.9591,180.9591,4710.0
2023-01-27 13:55:00,190.91,191.14,190.91,191.14,4374.0,181.054,181.2721,181.054,181.2721,4374.0
2023-01-27 14:00:00,191.07,191.31,191.07,191.23,4828.0,181.2057,181.4333,181.2057,181.3575,4828.0
2023-01-27 14:05:00,191.24,191.31,191.03,191.06,3070.0,181.367,181.4333,181.1678,181.1962,3070.0
2023-01-27 14:10:00,191.11,191.25,191.09,191.25,2582.0,181.2437,181.3764,181.2247,181.3764,2582.0
2023-01-27 14:15:00,191.19,191.45,191.18,191.4,9146.0,181.3195,181.5661,181.31,181.5187,9146.0
2023-01-27 14:20:00,191.41,191.53,191.31,191.48,6203.0,181.5282,181.642,181.4333,181.5946,6203.0
2023-01-27 14:25:00,191.43,191.53,191.38,191.42,3120.0,181.5471,181.642,181.4997,181.5377,3120.0
2023-01-27 14:30:00,191.46,191.5,191.34,191.36,7155.0,181.5756,181.6135,181.4618,181.4808,7155.0
2023-01-27 14:35:00,191.37,191.7,191.32,191.7,7411.0,181.4902,181.8032,181.4428,181.8032,7411.0
2023-01-27 14:40:00,191.65,191.72,191.58,191.59,3450.0,181.7558,181.8222,181.6894,181.6989,3450.0
2023-01-27 14:45:00,191.55,191.71,191.49,191.65,10969.0,181.6609,181.8127,181.604,181.7558,10969.0
2023-01-27 14:50:00,191.6,191.66,191.52,191.59,2900.0,181.7084,181.7653,181.6325,181.6989,2900.0
2023-01-27 14:55:00,191.64,191.69,191.5,191.5,5648.0,181.7463,181.7937,181.6135,181.6135,5648.0
2023-01-27 15:00:00,191.57,191.71,191.48,191.65,7022.0,181.6799,181.8127,181.5946,181.7558,7022.0
2023-01-27 15:05:00,191.61,191.98,191.61,191.94,7476.0,181.7178,182.0687,181.7178,182.0308,7476.0
2023-01-27 15:10:00,191.97,192.0,191.66,191.66,6160.0,182.0593,182.0877,181.7653,181.7653,6160.0
2023-01-27 15:15:00,191.66,191.66,191.26,191.26,9330.0,181.7653,181.7653,181.3859,181.3859,9330.0
2023-01-27 15:20:00,191.31,191.35,190.97,191.35,7806.0,181.4333,181.4713,181.1109,181.4713,7806.0
2023-01-27 15:25:00,191.37,191.39,191.22,191.28,8102.0,181.4902,181.5092,181.348,181.4049,8102.0
2023-01-27 15:30:00,191.31,191.43,191.21,191.43,16834.0,181.4333,181.5471,181.3385,181.5471,16834.0
2023-01-27 15:35:00,191.43,191.51,191.25,191.27,17153.0,181.5471,181.623,181.3764,181.3954,17153.0
2023-01-27 15:40:00,191.27,191.38,191.14,191.3,30208.0,181.3954,181.4997,181.2721,181.4239,30208.0
2023-01-27 15:45:00,191.3,191.3,190.99,191.1,27659.0,181.4239,181.4239,181.1299,181.2342,27659.0
2023-01-27 15:50:00,191.07,191.13,190.64,190.72,40158.0,181.2057,181.2626,180.7979,180.8738,40158.0
2023-01-27 15:55:00,190.72,190.76,190.32,190.48,69279.0,180.8738,180.9117,180.4944,180.6462,69279.0
2023-01-30 09:30:00,188.05,188.38,187.51,188.11,20430.0,178.3416,178.6546,177.8295,178.3985,20430.0
2023-01-30 09:35:00,188.36,188.55,187.82,187.99,12986.0,178.6356,178.8158,178.1235,178.2847,12986.0
2023-01-30 09:40:00,187.92,188.33,187.52,187.52,20088.0,178.2184,178.6072,177.839,177.839,20088.0
2023-01-30 09:45:00,187.78,188.47,187.72,188.14,3635.0,178.0856,178.74,178.0287,178.427,3635.0
2023-01-30 09:50:00,188.41,188.41,187.59,187.72,12434.0,178.6831,178.6831,177.9054,178.0287,12434.0
2023-01-30 09:55:00,187.9,188.39,187.86,188.32,9684.0,178.1994,178.6641,178.1614,178.5977,9684.0
2023-01-30 10:00:00,188.08,188.42,187.95,188.23,22116.0,178.3701,178.6925,178.2468,178.5123,22116.0
2023-01-30 10:05:00,188.35,188.53,188.21,188.34,9027.0,178.6262,178.7969,178.4934,178.6167,9027.0
2023-01-30 10:10:00,188.3,188.39,187.97,188.19,8695.0,178.5787,178.6641,178.2658,178.4744,8695.0
2023-01-30 10:15:00,188.32,188.32,187.77,187.86,13324.0,178.5977,178.5977,178.0761,178.1614,13324.0
2023-01-30 10:20:00,187.93,187.94,187.31,187.31,8773.0,178.2278,178.2373,177.6398,177.6398,8773.0
2023-01-30 10:25:00,187.44,187.71,187.11,187.65,13522.0,177.7631,178.0192,177.4502,177.9623,13522.0
2023-01-30 10:30:00,187.71,187.75,186.88,186.88,8042.0,178.0192,178.0571,177.232,177.232,8042.0
2023-01-30 10:35:00,186.86,186.98,186.57,186.64,30105.0,177.2131,177.3269,176.938,177.0044,30105.0
2023-01-30 10:40:00,186.63,186.63,186.03,186.07,10782.0,176.9949,176.9949,176.4259,176.4639,10782.0
2023-01-30 10:45:00,186.07,186.33,185.89,186.33,30344.0,176.4639,176.7104,176.2932,176.7104,30344.0
2023-01-30 10:50:00,186.14,186.72,186.14,186.42,15781.0,176.5302,177.0803,176.5302,176.7958,15781.0
2023-01-30 10:55:00,186.53,187.08,186.49,186.87,7282.0,176.9001,177.4217,176.8622,177.2226,7282.0
2023-01-30 11:00:00,186.83,186.9,186.56,186.65,4105.0,177.1846,177.251,176.9286,177.0139,4105.0
2023-01-30 11:05:00,186.53,186.73,186.46,186.61,6836.0,176.9001,177.0898,176.8337,176.976,6836.0
2023-01-30 11:10:00,186.61,187.06,186.6,186.79,12118.0,176.976,177.4027,176.9665,177.1467,12118.0
2023-01-30 11:15:00,186.69,186.97,186.62,186.78,8267.0,177.0519,177.3174,176.9855,177.1372,8267.0
2023-01-30 11:20:00,186.76,186.79,186.36,186.44,7452.0,177.1182,177.1467,176.7389,176.8148,7452.0
2023-01-30 11:25:00,186.44,186.81,186.27,186.77,8564.0,176.8148,177.1657,176.6535,177.1277,8564.0
2023-01-30 11:30:00,186.9,187.11,186.86,187.09,5912.0,177.251,177.4502,177.2131,177.4312,5912.0
2023-01-30 11:35:00,187.04,187.15,186.51,186.67,8189.0,177.3838,177.4881,176.8811,177.0329,8189.0
2023-01-30 11:40:00,186.57,186.73,186.4,186.71,6073.0,176.938,177.0898,176.7768,177.0708,6073.0
2023-01-30 11:45:00,186.71,186.87,186.46,186.46,5755.0,177.0708,177.2226,176.8337,176.8337,5755.0
2023-01-30 11:50:00,186.53,186.64,186.29,186.36,10871.0,176.9001,177.0044,176.6725,176.7389,10871.0
2023-01-30 11:55:00,186.37,186.77,186.33,186.77,5126.0,176.7484,177.1277,176.7104,177.1277,5126.0
2023-01-30 12:00:00,186.77,186.8,186.64,186.75,7266.0,177.1277,177.1562,177.0044,177.1088,7266.0
2023-01-30 12:05:00,186.82,186.93,186.65,186.68,4093.0,177.1751,177.2795,177.0139,177.0424,4093.0
2023-01-30 12:10:00,186.6,186.77,186.6,186.66,10292.0,176.9665,177.1277,176.9665,177.0234,10292.0
2023-01-30 12:15:00,186.72,186.74,186.33,186.34,7095.0,177.0803,177.0993,176.7104,176.7199,7095.0
2023-01-30 12:20:00,186.34,186.9,186.34,186.9,6050.0,176.7199,177.251,176.7199,177.251,6050.0
2023-01-30 12:25:00,186.9,187.32,186.86,187.29,10034.0,177.251,177.6493,177.2131,177.6209,10034.0
2023-01-30 12:30:00,187.23,187.32,187.07,187.18,10358.0,177.564,177.6493,177.4122,177.5166,10358.0
2023-01-30 12:35:00,187.21,187.45,187.18,187.34,4056.0,177.545,177.7726,177.5166,177.6683,4056.0
2023-01-30 12:40:00,187.29,187.5,187.2,187.2,9687.0,177.6209,177.82,177.5355,177.5355,9687.0
2023-01-30 12:45:00,187.21,187.3,187.07,187.24,5336.0,177.545,177.6304,177.4122,177.5735,5336.0
2023-01-30 12:50:00,187.3,187.31,186.9,187.18,6075.0,177.6304,177.6398,177.251,177.5166,6075.0
2023-01-30 12:55:00,187.15,187.15,186.94,187.12,5428.0,177.4881,177.4881,177.2889,177.4597,5428.0
2023-01-30 13:00:00,187.07,187.07,186.56,186.86,20525.0,177.4122,177.4122,176.9286,177.2131,20525.0
2023-01-30 13:05:00,187.01,187.11,186.68,186.71,4470.0,177.3553,177.4502,177.0424,177.0708,4470.0
2023-01-30 13:10:00,186.78,186.8,186.18,186.42,9012.0,177.1372,177.1562,176.5682,176.7958,9012.0
2023-01-30 13:15:00,186.42,186.89,186.31,186.86,4257.0,176.7958,177.2415,176.6915,177.2131,4257.0
2023-01-30 13:20:00,186.74,186.86,186.7,186.75,2515.0,177.0993,177.2131,177.0613,177.1088,2515.0
2023-01-30 13:25:00,186.8,186.82,186.59,186.59,5544.0,177.1562,177.1751,176.957,176.957,5544.0
2023-01-30 13:30:00,186.54,186.69,186.27,186.27,8341.0,176.9096,177.0519,176.6535,176.6535,8341.0
2023-01-30 13:35:00,186.25,186.42,186.13,186.24,7554.0,176.6346,176.7958,176.5208,176.6251,7554.0
2023-01-30 13:40:00,186.31,186.31,186.07,186.16,10820.0,176.6915,176.6915,176.4639,176.5492,10820.0
2023-01-30 13:45:00,186.14,186.22,185.92,186.02,15088.0,176.5302,176.6061,176.3216,176.4164,15088.0
2023-01-30 13:50:00,186.04,186.13,185.62,185.69,14447.0,176.4354,176.5208,176.0371,176.1035,14447.0
2023-01-30 13:55:00,185.72,185.94,185.6,185.85,5667.0,176.1319,176.3406,176.0181,176.2552,5667.0
2023-01-30 14:00:00,185.86,186.09,185.79,186.09,7887.0,176.2647,176.4828,176.1983,176.4828,7887.0
2023-01-30 14:05:00,186.12,186.22,185.73,185.74,2998.0,176.5113,176.6061,176.1414,176.1509,2998.0
2023-01-30 14:10:00,185.75,185.82,185.6,185.63,4623.0,176.1604,176.2268,176.0181,176.0466,4623.0
2023-01-30 14:15:00,185.62,185.77,185.32,185.44,22139.0,176.0371,176.1793,175.7526,175.8664,22139.0
2023-01-30 14:20:00,185.45,185.61,185.16,185.16,8923.0,175.8759,176.0276,175.6008,175.6008,8923.0
2023-01-30 14:25:00,185.16,185.3,184.9,185.3,10715.0,175.6008,175.7336,175.3543,175.7336,10715.0
2023-01-30 14:30:00,185.09,185.28,184.84,184.91,7863.0,175.5345,175.7146,175.2974,175.3637,7863.0
2023-01-30 14:35:00,184.87,185.04,184.76,184.82,10811.0,175.3258,175.487,175.2215,175.2784,10811.0
2023-01-30 14:40:00,184.77,184.87,184.38,184.45,44263.0,175.231,175.3258,174.8611,174.9275,44263.0
2023-01-30 14:45:00,184.5,184.64,184.35,184.35,16436.0,174.9749,175.1077,174.8327,174.8327,16436.0
2023-01-30 14:50:00,184.39,184.39,184.04,184.12,20513.0,174.8706,174.8706,174.5387,174.6145,20513.0
2023-01-30 14:55:00,184.08,184.2,183.93,184.05,22571.0,174.5766,174.6904,174.4343,174.5481,22571.0
2023-01-30 15:00:00,184.05,184.43,183.96,184.37,15727.0,174.5481,174.9085,174.4628,174.8516,15727.0
2023-01-30 15:05:00,184.37,184.43,184.0,184.16,20002.0,174.8516,174.9085,174.5007,174.6525,20002.0
2023-01-30 15:10:00,184.14,184.21,183.77,183.77,13088.0,174.6335,174.6999,174.2826,174.2826,13088.0
2023-01-30 15:15:00,183.81,184.0,183.7,183.99,14036.0,174.3205,174.5007,174.2162,174.4912,14036.0
2023-01-30 15:20:00,183.95,184.02,183.71,183.72,8351.0,174.4533,174.5197,174.2257,174.2352,8351.0
2023-01-30 15:25:00,183.71,183.86,183.65,183.79,21855.0,174.2257,174.368,174.1688,174.3016,21855.0
2023-01-30 15:30:00,183.83,184.2,183.62,184.2,21318.0,174.3395,174.6904,174.1403,174.6904,21318.0
2023-01-30 15:35:00,184.14,184.36,183.97,184.01,41754.0,174.6335,174.8421,174.4723,174.5102,41754.0
2023-01-30 15:40:00,184.01,184.22,183.92,184.13,26339.0,174.5102,174.7094,174.4249,174.624,26339.0
2023-01-30 15:45:00,184.11,184.22,183.79,183.86,37111.0,174.605,174.7094,174.3016,174.368,37111.0
2023-01-30 15:50:00,183.86,184.11,183.76,183.81,61141.0,174.368,174.605,174.2731,174.3205,61141.0
2023-01-30 15:55:00,183.76,184.12,183.59,184.12,89944.0,174.2731,174.6145,174.1119,174.6145,89944.0
2023-01-31 09:30:00,184.5,186.31,184.39,186.19,59046.0,174.9749,176.6915,174.8706,176.5777,59046.0
2023-01-31 09:35:00,186.19,186.47,185.61,186.3,22762.0,176.5777,176.8432,176.0276,176.682,22762.0
2023-01-31 09:40:00,186.34,187.99,186.05,187.51,64668.0,176.7199,178.2847,176.4449,177.8295,64668.0
2023-01-31 09:45:00,187.24,187.99,186.84,187.9,28413.0,177.5735,178.2847,177.1941,178.1994,28413.0
2023-01-31 09:50:00,187.96,188.5,187.86,188.25,35294.0,178.2563,178.7684,178.1614,178.5313,35294.0
2023-01-31 09:55:00,188.19,188.72,187.83,188.07,29642.0,178.4744,178.977,178.133,178.3606,29642.0
2023-01-31 10:00:00,188.1,188.17,187.61,187.61,19935.0,178.3891,178.4554,177.9244,177.9244,19935.0
2023-01-31 10:05:00,187.59,187.69,186.31,186.53,12438.0,177.9054,178.0002,176.6915,176.9001,12438.0
2023-01-31 10:10:00,186.52,188.04,186.51,187.81,15314.0,176.8906,178.3322,176.8811,178.114,15314.0
2023-01-31 10:15:00,187.7,187.93,187.34,187.76,8414.0,178.0097,178.2278,177.6683,178.0666,8414.0
2023-01-31 10:20:00,187.66,188.26,187.32,188.15,10185.0,177.9718,178.5408,177.6493,178.4365,10185.0
2023-01-31 10:25:00,188.25,188.52,187.79,188.52,13291.0,178.5313,178.7874,178.0951,178.7874,13291.0
2023-01-31 10:30:00,188.62,189.13,188.6,188.88,15623.0,178.8822,179.3659,178.8632,179.1288,15623.0
2023-01-31 10:35:00,188.86,189.07,188.7,188.85,13191.0,179.1098,179.309,178.9581,179.1003,13191.0
2023-01-31 10:40:00,188.85,189.35,188.82,188.95,13901.0,179.1003,179.5745,179.0719,179.1952,13901.0
2023-01-31 10:45:00,188.97,189.23,188.8,189.23,12965.0,179.2141,179.4607,179.0529,179.4607,12965.0
2023-01-31 10:50:00,189.26,189.39,188.83,188.96,12921.0,179.4892,179.6125,179.0814,179.2047,12921.0
2023-01-31 10:55:00,188.97,189.23,188.82,189.09,6902.0,179.2141,179.4607,179.0719,179.3279,6902.0
2023-01-31 11:00:00,189.23,189.53,189.14,189.36,19946.0,179.4607,179.7452,179.3754,179.584,19946.0
2023-01-31 11:05:00,189.33,189.84,189.19,189.82,13022.0,179.5556,180.0392,179.4228,180.0203,13022.0
2023-01-31 11:10:00,189.82,190.13,189.67,190.0,14392.0,180.0203,180.3143,179.878,180.191,14392.0
2023-01-31 11:15:00,190.0,190.3,189.97,190.03,24426.0,180.191,180.4755,180.1625,180.2194,24426.0
2023-01-31 11:20:00,190.05,190.5,189.97,190.33,9455.0,180.2384,180.6652,180.1625,180.5039,9455.0
2023-01-31 11:25:00,190.33,190.6,190.17,190.25,15455.0,180.5039,180.76,180.3522,180.4281,15455.0
2023-01-31 11:30:00,190.28,191.09,190.27,190.92,32636.0,180.4565,181.2247,180.447,181.0635,32636.0
2023-01-31 11:35:00,190.99,190.99,190.27,190.35,11115.0,181.1299,181.1299,180.447,180.5229,11115.0
2023-01-31 11:40:00,190.28,190.35,190.0,190.01,5595.0,180.4565,180.5229,180.191,180.2005,5595.0
2023-01-31 11:45:00,190.03,190.26,189.72,190.23,16144.0,180.2194,180.4375,179.9254,180.4091,16144.0
2023-01-31 11:50:00,190.24,190.5,190.04,190.48,8969.0,180.4186,180.6652,180.2289,180.6462,8969.0
2023-01-31 11:55:00,190.47,190.6,190.32,190.45,9338.0,180.6367,180.76,180.4944,180.6177,9338.0
2023-01-31 12:00:00,190.54,190.88,190.43,190.82,3646.0,180.7031,181.0255,180.5988,180.9686,3646.0
2023-01-31 12:05:00,190.83,190.93,190.6,190.9,6111.0,180.9781,181.073,180.76,181.0445,6111.0
2023-01-31 12:10:00,190.92,191.02,190.69,190.69,8981.0,181.0635,181.1583,180.8453,180.8453,8981.0
2023-01-31 12:15:00,190.82,191.39,190.78,191.31,10742.0,180.9686,181.5092,180.9307,181.4333,10742.0
2023-01-31 12:20:00,191.24,191.32,190.97,190.98,9676.0,181.367,181.4428,181.1109,181.1204,9676.0
2023-01-31 12:25:00,191.09,191.19,190.95,191.0,11395.0,181.2247,181.3195,181.0919,181.1393,11395.0
2023-01-31 12:30:00,191.04,191.11,190.97,191.03,4122.0,181.1773,181.2437,181.1109,181.1678,4122.0
2023-01-31 12:35:00,191.09,191.15,190.97,191.11,14418.0,181.2247,181.2816,181.1109,181.2437,14418.0
2023-01-31 12:40:00,191.15,191.45,191.15,191.38,8008.0,181.2816,181.5661,181.2816,181.4997,8008.0
2023-01-31 12:45:00,191.38,191.6,191.26,191.44,5224.0,181.4997,181.7084,181.3859,181.5566,5224.0
2023-01-31 12:50:00,191.46,191.54,191.38,191.53,3026.0,181.5756,181.6515,181.4997,181.642,3026.0
2023-01-31 12:55:00,191.53,191.64,191.48,191.49,10820.0,181.642,181.7463,181.5946,181.604,10820.0
2023-01-31 13:00:00,191.49,191.72,191.36,191.71,12507.0,181.604,181.8222,181.4808,181.8127,12507.0
2023-01-31 13:05:00,191.7,191.9,191.6,191.76,10725.0,181.8032,181.9929,181.7084,181.8601,10725.0
2023-01-31 13:10:00,191.77,191.85,191.69,191.82,4867.0,181.8696,181.9455,181.7937,181.917,4867.0
2023-01-31 13:15:00,191.86,191.96,191.71,191.73,5419.0,181.9549,182.0498,181.8127,181.8317,5419.0
2023-01-31 13:20:00,191.71,191.86,191.67,191.74,5136.0,181.8127,181.9549,181.7748,181.8411,5136.0
2023-01-31 13:25:00,191.76,192.06,191.68,192.0,10450.0,181.8601,182.1446,181.7842,182.0877,10450.0
2023-01-31 13:30:00,192.04,192.09,191.78,191.86,6768.0,182.1256,182.1731,181.8791,181.9549,6768.0
2023-01-31 13:35:00,191.92,192.0,191.51,191.66,8891.0,182.0118,182.0877,181.623,181.7653,8891.0
2023-01-31 13:40:00,191.61,191.67,191.36,191.36,18949.0,181.7178,181.7748,181.4808,181.4808,18949.0
2023-01-31 13:45:00,191.32,192.24,191.32,192.16,12331.0,181.4428,182.3153,181.4428,182.2395,12331.0
2023-01-31 13:50:00,192.2,192.34,192.07,192.34,27621.0,182.2774,182.4102,182.1541,182.4102,27621.0
2023-01-31 13:55:00,192.4,192.45,192.17,192.17,11516.0,182.4671,182.5145,182.2489,182.2489,11516.0
2023-01-31 14:00:00,192.24,192.44,192.18,192.23,24407.0,182.3153,182.505,182.2584,182.3058,24407.0
2023-01-31 14:05:00,192.26,192.58,192.25,192.57,6554.0,182.3343,182.6378,182.3248,182.6283,6554.0
2023-01-31 14:10:00,192.53,192.66,192.5,192.6,11340.0,182.5904,182.7136,182.5619,182.6567,11340.0
2023-01-31 14:15:00,192.62,192.65,192.34,192.34,9965.0,182.6757,182.7042,182.4102,182.4102,9965.0
2023-01-31 14:20:00,192.37,192.62,192.29,192.59,3901.0,182.4386,182.6757,182.3627,182.6473,3901.0
2023-01-31 14:25:00,192.6,192.8,192.58,192.79,12891.0,182.6567,182.8464,182.6378,182.8369,12891.0
2023-01-31 14:30:00,192.8,192.88,192.58,192.81,20867.0,182.8464,182.9223,182.6378,182.8559,20867.0
2023-01-31 14:35:00,192.82,192.82,192.46,192.5,5887.0,182.8654,182.8654,182.524,182.5619,5887.0
2023-01-31 14:40:00,192.46,192.81,192.41,192.76,11501.0,182.524,182.8559,182.4765,182.8085,11501.0
2023-01-31 14:45:00,192.81,192.85,192.73,192.79,7434.0,182.8559,182.8938,182.78,182.8369,7434.0
2023-01-31 14:50:00,192.78,193.25,192.73,193.25,17924.0,182.8274,183.2732,182.78,183.2732,17924.0
2023-01-31 14:55:00,193.16,193.22,193.04,193.18,14282.0,183.1878,183.2447,183.074,183.2068,14282.0
2023-01-31 15:00:00,193.08,193.28,192.96,193.16,14730.0,183.112,183.3016,182.9982,183.1878,14730.0
2023-01-31 15:05:00,193.17,193.31,193.04,193.06,7851.0,183.1973,183.3301,183.074,183.093,7851.0
2023-01-31 15:10:00,193.09,193.1,192.7,192.98,18320.0,183.1214,183.1309,182.7516,183.0171,18320.0
2023-01-31 15:15:00,193.0,193.14,192.63,192.7,17500.0,183.0361,183.1689,182.6852,182.7516,17500.0
2023-01-31 15:20:00,192.74,192.84,192.46,192.47,12250.0,182.7895,182.8843,182.524,182.5334,12250.0
2023-01-31 15:25:00,192.48,192.66,192.28,192.66,28685.0,182.5429,182.7136,182.3533,182.7136,28685.0
2023-01-31 15:30:00,192.64,192.67,192.54,192.62,20622.0,182.6947,182.7231,182.5998,182.6757,20622.0
2023-01-31 15:35:00,192.63,192.65,192.43,192.48,32757.0,182.6852,182.7042,182.4955,182.5429,32757.0
2023-01-31 15:40:00,192.49,192.75,192.34,192.71,28837.0,182.5524,182.799,182.4102,182.7611,28837.0
2023-01-31 15:45:00,192.69,193.12,192.65,193.06,34528.0,182.7421,183.1499,182.7042,183.093,34528.0
2023-01-31 15:50:00,193.09,193.47,193.03,193.41,74710.0,183.1214,183.4818,183.0645,183.4249,74710.0
2023-01-31 15:55:00,193.41,193.95,193.2,193.85,138807.0,183.4249,183.937,183.2258,183.8422,138807.0
2023-02-01 09:30:00,193.1,193.5,192.56,192.7,28378.0,183.1309,183.5103,182.6188,182.7516,28378.0
2023-02-01 09:35:00,192.58,193.84,192.57,193.84,22240.0,182.6378,183.8327,182.6283,183.8327,22240.0
2023-02-01 09:40:00,193.53,193.76,192.82,193.51,10174.0,183.5387,183.7569,182.8654,183.5198,10174.0
2023-02-01 09:45:00,193.33,194.38,193.15,194.38,11089.0,183.3491,184.3448,183.1783,184.3448,11089.0
2023-02-01 09:50:00,194.26,194.97,194.21,194.96,42868.0,184.231,184.9044,184.1836,184.8949,42868.0
2023-02-01 09:55:00,194.96,195.64,194.89,195.08,37332.0,184.8949,185.5398,184.8285,185.0087,37332.0
2023-02-01 10:00:00,194.98,195.22,194.18,194.49,16982.0,184.9139,185.1415,184.1552,184.4492,16982.0
2023-02-01 10:05:00,194.35,194.79,193.95,194.1,5209.0,184.3164,184.7337,183.937,184.0793,5209.0
2023-02-01 10:10:00,194.21,194.64,194.2,194.53,12891.0,184.1836,184.5914,184.1741,184.4871,12891.0
2023-02-01 10:15:00,194.42,194.47,193.88,194.25,13626.0,184.3828,184.4302,183.8707,184.2216,13626.0
2023-02-01 10:20:00,194.22,194.35,193.9,194.05,8124.0,184.1931,184.3164,183.8896,184.0319,8124.0
2023-02-01 10:25:00,194.08,194.08,193.6,193.93,5469.0,184.0603,184.0603,183.6051,183.9181,5469.0
2023-02-01 10:30:00,193.91,194.04,193.75,193.86,3807.0,183.8991,184.0224,183.7474,183.8517,3807.0
2023-02-01 10:35:00,193.96,194.05,193.59,193.86,8691.0,183.9465,184.0319,183.5956,183.8517,8691.0
2023-02-01 10:40:00,193.86,194.49,193.73,193.88,24885.0,183.8517,184.4492,183.7284,183.8707,24885.0
2023-02-01 10:45:00,193.92,194.33,193.73,193.8,7255.0,183.9086,184.2974,183.7284,183.7948,7255.0
2023-02-01 10:50:00,193.75,193.79,193.24,193.37,8898.0,183.7474,183.7853,183.2637,183.387,8898.0
2023-02-01 10:55:00,193.37,193.89,193.33,193.59,10616.0,183.387,183.8801,183.3491,183.5956,10616.0
2023-02-01 11:00:00,193.61,193.9,193.61,193.87,7243.0,183.6146,183.8896,183.6146,183.8612,7243.0
2023-02-01 11:05:00,193.87,194.13,193.66,194.13,5818.0,183.8612,184.1077,183.662,184.1077,5818.0
2023-02-01 11:10:00,194.17,194.25,193.96,193.99,4952.0,184.1457,184.2216,183.9465,183.975,4952.0
2023-02-01 11:15:00,194.07,194.36,194.05,194.3,5870.0,184.0508,184.3259,184.0319,184.269,5870.0
2023-02-01 11:20:00,194.3,194.69,194.24,194.46,10524.0,184.269,184.6388,184.2121,184.4207,10524.0
2023-02-01 11:25:00,194.41,195.24,194.33,195.14,48904.0,184.3733,185.1604,184.2974,185.0656,48904.0
2023-02-01 11:30:00,195.18,197.91,195.18,196.75,229421.0,185.1035,187.6926,185.1035,186.5925,229421.0
2023-02-01 11:35:00,196.88,198.81,196.45,198.66,259026.0,186.7158,188.5461,186.308,188.4039,259026.0
2023-02-01 11:40:00,198.61,199.21,197.14,197.77,130002.0,188.3565,188.9255,186.9624,187.5598,130002.0
2023-02-01 11:45:00,197.74,199.09,197.72,198.18,67147.0,187.5314,188.8117,187.5124,187.9487,67147.0
2023-02-01 11:50:00,198.25,198.81,198.18,198.19,56571.0,188.015,188.5461,187.9487,187.9581,56571.0
2023-02-01 11:55:00,198.1,198.58,197.58,197.95,37574.0,187.8728,188.328,187.3796,187.7305,37574.0
2023-02-01 12:00:00,197.81,198.75,197.76,198.3,40783.0,187.5978,188.4892,187.5503,188.0625,40783.0
2023-02-01 12:05:00,198.3,199.0,197.72,198.9,63639.0,188.0625,188.7263,187.5124,188.6315,63639.0
2023-02-01 12:10:00,198.95,199.0,197.98,198.62,51471.0,188.6789,188.7263,187.759,188.3659,51471.0
2023-02-01 12:15:00,198.63,198.91,198.46,198.58,51626.0,188.3754,188.641,188.2142,188.328,51626.0
2023-02-01 12:20:00,198.48,198.68,197.82,198.33,37932.0,188.2332,188.4228,187.6072,188.0909,37932.0
2023-02-01 12:25:00,198.27,198.59,198.2,198.46,27794.0,188.034,188.3375,187.9676,188.2142,27794.0
2023-02-01 12:30:00,198.44,198.84,198.42,198.48,27921.0,188.1952,188.5746,188.1763,188.2332,27921.0
2023-02-01 12:35:00,198.39,199.0,198.36,198.82,30300.0,188.1478,188.7263,188.1194,188.5556,30300.0
2023-02-01 12:40:00,198.82,199.0,198.68,199.0,30887.0,188.5556,188.7263,188.4228,188.7263,30887.0
2023-02-01 12:45:00,198.98,199.11,198.62,198.86,38017.0,188.7074,188.8306,188.3659,188.5936,38017.0
2023-02-01 12:50:00,198.89,199.0,198.5,199.0,22636.0,188.622,188.7263,188.2521,188.7263,22636.0
2023-02-01 12:55:00,198.99,199.11,198.76,198.99,34874.0,188.7168,188.8306,188.4987,188.7168,34874.0
2023-02-01 13:00:00,198.97,199.47,198.92,199.47,32677.0,188.6979,189.1721,188.6505,189.1721,32677.0
2023-02-01 13:05:00,199.47,199.79,199.26,199.73,55585.0,189.1721,189.4755,188.9729,189.4186,55585.0
2023-02-01 13:10:00,199.78,199.78,199.28,199.54,46840.0,189.4661,189.4661,188.9919,189.2385,46840.0
2023-02-01 13:15:00,199.6,199.75,199.26,199.38,37302.0,189.2954,189.4376,188.9729,189.0867,37302.0
2023-02-01 13:20:00,199.45,200.78,199.34,200.77,93078.0,189.1531,190.4144,189.0488,190.4049,93078.0
2023-02-01 13:25:00,200.78,200.95,200.2,200.66,65159.0,190.4144,190.5757,189.8644,190.3006,65159.0
2023-02-01 13:30:00,200.66,200.95,200.5,200.9,38750.0,190.3006,190.5757,190.1489,190.5282,38750.0
2023-02-01 13:35:00,200.9,201.07,200.3,200.99,55983.0,190.5282,190.6895,189.9592,190.6136,55983.0
2023-02-01 13:40:00,200.98,200.98,200.5,200.51,15039.0,190.6041,190.6041,190.1489,190.1584,15039.0
2023-02-01 13:45:00,200.5,200.64,199.79,199.97,21412.0,190.1489,190.2817,189.4755,189.6463,21412.0
2023-02-01 13:50:00,199.92,200.3,199.77,200.28,37583.0,189.5988,189.9592,189.4566,189.9402,37583.0
2023-02-01 13:55:00,200.28,200.83,199.96,200.27,19255.0,189.9402,190.4619,189.6368,189.9308,19255.0
2023-02-01 14:00:00,200.26,200.53,199.46,200.34,34147.0,189.9213,190.1773,189.1626,189.9971,34147.0
2023-02-01 14:05:00,200.34,201.6,200.34,201.4,47596.0,189.9971,191.1921,189.9971,191.0024,47596.0
2023-02-01 14:10:00,201.53,202.11,201.45,201.86,41723.0,191.1257,191.6758,191.0498,191.4387,41723.0
2023-02-01 14:15:00,201.92,202.2,201.57,202.14,43373.0,191.4956,191.7611,191.1636,191.7042,43373.0
2023-02-01 14:20:00,202.12,202.76,202.12,202.59,45751.0,191.6853,192.2922,191.6853,192.131,45751.0
2023-02-01 14:25:00,202.59,202.79,202.19,202.19,52564.0,192.131,192.3207,191.7516,191.7516,52564.0
2023-02-01 14:30:00,202.38,202.56,200.18,200.68,72684.0,191.9318,192.1025,189.8454,190.3196,72684.0
2023-02-01 14:35:00,200.68,202.31,200.05,202.3,41877.0,190.3196,191.8654,189.7221,191.856,41877.0
2023-02-01 14:40:00,202.3,203.79,202.2,203.53,47712.0,191.856,193.269,191.7611,193.0225,47712.0
2023-02-01 14:45:00,203.6,204.06,203.04,203.7,41024.0,193.0888,193.5251,192.5578,193.1837,41024.0
2023-02-01 14:50:00,203.61,203.97,203.33,203.74,31391.0,193.0983,193.4397,192.8328,193.2216,31391.0
2023-02-01 14:55:00,203.73,203.95,202.2,202.46,50697.0,193.2121,193.4208,191.7611,192.0077,50697.0
2023-02-01 15:00:00,202.53,202.98,202.46,202.65,61652.0,192.0741,192.5009,192.0077,192.1879,61652.0
2023-02-01 15:05:00,202.72,203.55,202.69,203.14,37455.0,192.2543,193.0414,192.2258,192.6526,37455.0
2023-02-01 15:10:00,203.04,203.15,202.55,202.96,31570.0,192.5578,192.6621,192.0931,192.4819,31570.0
2023-02-01 15:15:00,203.02,203.06,202.36,202.66,36309.0,192.5388,192.5767,191.9129,192.1974,36309.0
2023-02-01 15:20:00,202.71,202.8,202.2,202.51,31565.0,192.2448,192.3301,191.7611,192.0551,31565.0
2023-02-01 15:25:00,202.51,202.82,202.42,202.82,34910.0,192.0551,192.3491,191.9698,192.3491,34910.0
2023-02-01 15:30:00,202.82,203.39,202.8,203.22,52310.0,192.3491,192.8897,192.3301,192.7285,52310.0
2023-02-01 15:35:00,203.27,203.52,202.87,202.98,68860.0,192.7759,193.013,192.3965,192.5009,68860.0
2023-02-01 15:40:00,202.97,203.7,202.88,203.08,64484.0,192.4914,193.1837,192.406,192.5957,64484.0
2023-02-01 15:45:00,203.05,203.19,202.44,202.48,71270.0,192.5672,192.7,191.9887,192.0267,71270.0
2023-02-01 15:50:00,202.44,202.44,201.87,202.39,105595.0,191.9887,191.9887,191.4482,191.9413,105595.0
2023-02-01 15:55:00,202.36,202.41,201.98,202.16,196388.0,191.9129,191.9603,191.5525,191.7232,196388.0
2023-02-02 09:30:00,209.28,211.86,209.28,211.19,192349.0,198.4756,200.9224,198.4756,200.287,192349.0
2023-02-02 09:35:00,211.16,211.99,210.25,210.73,45197.0,200.2586,201.0457,199.3955,199.8508,45197.0
2023-02-02 09:40:00,210.73,211.42,210.47,210.94,57416.0,199.8508,200.5051,199.6042,200.0499,57416.0
2023-02-02 09:45:00,210.99,212.0,210.48,211.91,44525.0,200.0973,201.0552,199.6137,200.9698,44525.0
2023-02-02 09:50:00,211.89,212.56,211.27,212.28,42355.0,200.9509,201.5863,200.3629,201.3207,42355.0
2023-02-02 09:55:00,212.48,212.56,211.91,212.06,59496.0,201.5104,201.5863,200.9698,201.1121,59496.0
2023-02-02 10:00:00,212.06,213.12,210.62,212.43,54577.0,201.1121,202.1174,199.7464,201.463,54577.0
2023-02-02 10:05:00,212.17,212.17,210.69,211.0,35021.0,201.2164,201.2164,199.8128,200.1068,35021.0
2023-02-02 10:10:00,210.87,211.87,210.74,211.83,22598.0,199.9835,200.9319,199.8602,200.894,22598.0
2023-02-02 10:15:00,211.77,212.84,211.76,212.78,29673.0,200.8371,201.8518,200.8276,201.7949,29673.0
2023-02-02 10:20:00,212.71,213.19,212.45,213.06,33987.0,201.7285,202.1837,201.482,202.0605,33987.0
2023-02-02 10:25:00,213.08,213.39,212.76,212.99,68654.0,202.0794,202.3734,201.7759,201.9941,68654.0
2023-02-02 10:30:00,212.99,214.0,212.82,213.68,38794.0,201.9941,202.9519,201.8329,202.6485,38794.0
2023-02-02 10:35:00,213.62,214.63,213.32,214.41,59078.0,202.5915,203.5494,202.307,203.3408,59078.0
2023-02-02 10:40:00,214.55,214.96,214.07,214.25,43383.0,203.4735,203.8624,203.0183,203.189,43383.0
2023-02-02 10:45:00,214.27,214.65,214.0,214.16,32389.0,203.208,203.5684,202.9519,203.1037,32389.0
2023-02-02 10:50:00,214.27,214.32,213.52,213.65,20890.0,203.208,203.2554,202.4967,202.62,20890.0
2023-02-02 10:55:00,213.58,214.47,213.57,214.18,21140.0,202.5536,203.3977,202.5441,203.1226,21140.0
2023-02-02 11:00:00,214.19,214.19,213.71,213.95,11943.0,203.1321,203.1321,202.6769,202.9045,11943.0
2023-02-02 11:05:00,213.99,213.99,213.07,213.53,12450.0,202.9424,202.9424,202.0699,202.5062,12450.0
2023-02-02 11:10:00,213.53,213.54,212.7,212.9,13138.0,202.5062,202.5157,201.719,201.9087,13138.0
2023-02-02 11:15:00,212.81,212.92,212.29,212.39,15361.0,201.8234,201.9277,201.3302,201.4251,15361.0
2023-02-02 11:20:00,212.39,212.91,212.05,212.59,31022.0,201.4251,201.9182,201.1026,201.6147,31022.0
2023-02-02 11:25:00,212.63,212.92,212.2,212.21,13066.0,201.6527,201.9277,201.2449,201.2543,13066.0
2023-02-02 11:30:00,212.2,213.5,212.19,213.18,12717.0,201.2449,202.4777,201.2354,202.1743,12717.0
2023-02-02 11:35:00,213.17,213.46,213.11,213.38,22832.0,202.1648,202.4398,202.1079,202.3639,22832.0
2023-02-02 11:40:00,213.27,213.5,212.96,213.19,42650.0,202.2596,202.4777,201.9656,202.1837,42650.0
2023-02-02 11:45:00,213.12,213.8,213.05,213.4,15213.0,202.1174,202.7623,202.051,202.3829,15213.0
2023-02-02 11:50:00,213.4,213.65,213.24,213.65,17950.0,202.3829,202.62,202.2312,202.62,17950.0
2023-02-02 11:55:00,213.65,213.76,213.23,213.39,21582.0,202.62,202.7243,202.2217,202.3734,21582.0
2023-02-02 12:00:00,213.36,214.02,213.29,213.66,14142.0,202.345,202.9709,202.2786,202.6295,14142.0
2023-02-02 12:05:00,213.66,214.34,213.66,213.99,13949.0,202.6295,203.2744,202.6295,202.9424,13949.0
2023-02-02 12:10:00,214.01,214.19,213.53,214.19,20174.0,202.9614,203.1321,202.5062,203.1321,20174.0
2023-02-02 12:15:00,214.19,214.21,213.64,213.7,9629.0,203.1321,203.1511,202.6105,202.6674,9629.0
2023-02-02 12:20:00,213.7,214.29,213.55,214.22,15949.0,202.6674,203.227,202.5252,203.1606,15949.0
2023-02-02 12:25:00,214.35,215.06,214.35,215.02,22787.0,203.2839,203.9572,203.2839,203.9193,22787.0
2023-02-02 12:30:00,215.02,215.13,214.7,214.85,19749.0,203.9193,204.0236,203.6158,203.758,19749.0
2023-02-02 12:35:00,214.93,215.27,214.92,215.22,13492.0,203.8339,204.1564,203.8244,204.1089,13492.0
2023-02-02 12:40:00,215.28,215.62,215.0,215.5,27602.0,204.1658,204.4883,203.9003,204.3745,27602.0
2023-02-02 12:45:00,215.49,215.7,215.29,215.67,17248.0,204.365,204.5642,204.1753,204.5357,17248.0
2023-02-02 12:50:00,215.68,215.87,215.32,215.81,13550.0,204.5452,204.7254,204.2038,204.6685,13550.0
2023-02-02 12:55:00,215.75,216.07,215.72,215.86,21360.0,204.6116,204.9151,204.5831,204.7159,21360.0
2023-02-02 13:00:00,216.01,216.29,215.91,216.2,20927.0,204.8582,205.1237,204.7633,205.0384,20927.0
2023-02-02 13:05:00,216.26,216.3,215.72,215.84,31031.0,205.0953,205.1332,204.5831,204.6969,31031.0
2023-02-02 13:10:00,215.82,215.82,215.31,215.34,13853.0,204.678,204.678,204.1943,204.2228,13853.0
2023-02-02 13:15:00,215.34,215.73,215.3,215.7,19639.0,204.2228,204.5926,204.1848,204.5642,19639.0
2023-02-02 13:20:00,215.78,215.79,215.27,215.32,15236.0,204.64,204.6495,204.1564,204.2038,15236.0
2023-02-02 13:25:00,215.32,215.82,215.21,215.76,13593.0,204.2038,204.678,204.0995,204.6211,13593.0
2023-02-02 13:30:00,215.72,216.0,215.59,215.93,15582.0,204.5831,204.8487,204.4598,204.7823,15582.0
2023-02-02 13:35:00,215.93,216.15,215.69,216.15,12208.0,204.7823,204.9909,204.5547,204.9909,12208.0
2023-02-02 13:40:00,216.26,216.38,215.72,215.81,25810.0,205.0953,205.2091,204.5831,204.6685,25810.0
2023-02-02 13:45:00,215.75,216.78,215.7,216.72,10339.0,204.6116,205.5884,204.5642,205.5315,10339.0
2023-02-02 13:50:00,216.79,216.89,216.53,216.84,16417.0,205.5979,205.6927,205.3513,205.6453,16417.0
2023-02-02 13:55:00,216.84,217.28,216.61,217.28,20490.0,205.6453,206.0626,205.4272,206.0626,20490.0
2023-02-02 14:00:00,217.27,217.39,216.77,216.84,36959.0,206.0531,206.1669,205.5789,205.6453,36959.0
2023-02-02 14:05:00,216.82,217.22,216.57,216.57,22024.0,205.6263,206.0057,205.3893,205.3893,22024.0
2023-02-02 14:10:00,216.63,216.63,215.75,215.96,18934.0,205.4462,205.4462,204.6116,204.8107,18934.0
2023-02-02 14:15:00,215.93,215.93,215.44,215.63,15755.0,204.7823,204.7823,204.3176,204.4978,15755.0
2023-02-02 14:20:00,215.59,215.59,214.82,214.96,25258.0,204.4598,204.4598,203.7296,203.8624,25258.0
2023-02-02 14:25:00,214.9,215.0,214.65,214.78,17623.0,203.8055,203.9003,203.5684,203.6917,17623.0
2023-02-02 14:30:00,214.76,214.83,214.39,214.58,17281.0,203.6727,203.7391,203.3218,203.502,17281.0
2023-02-02 14:35:00,214.64,214.68,214.2,214.21,10249.0,203.5589,203.5968,203.1416,203.1511,10249.0
2023-02-02 14:40:00,214.17,214.32,213.91,214.31,27854.0,203.1132,203.2554,202.8666,203.2459,27854.0
2023-02-02 14:45:00,214.42,214.9,214.31,214.81,14979.0,203.3502,203.8055,203.2459,203.7201,14979.0
2023-02-02 14:50:00,214.77,214.88,213.75,213.83,19063.0,203.6822,203.7865,202.7148,202.7907,19063.0
2023-02-02 14:55:00,213.78,213.79,212.71,212.81,17305.0,202.7433,202.7528,201.7285,201.8234,17305.0
2023-02-02 15:00:00,212.78,212.88,212.38,212.49,25571.0,201.7949,201.8898,201.4156,201.5199,25571.0
2023-02-02 15:05:00,212.47,213.48,212.47,212.95,46254.0,201.5009,202.4588,201.5009,201.9561,46254.0
2023-02-02 15:10:00,213.06,213.57,212.99,213.21,19316.0,202.0605,202.5441,201.9941,202.2027,19316.0
2023-02-02 15:15:00,213.19,213.58,212.82,213.45,18859.0,202.1837,202.5536,201.8329,202.4303,18859.0
2023-02-02 15:20:00,213.48,214.13,213.38,213.96,17746.0,202.4588,203.0752,202.3639,202.914,17746.0
2023-02-02 15:25:00,214.01,214.47,213.92,214.38,18517.0,202.9614,203.3977,202.8761,203.3123,18517.0
2023-02-02 15:30:00,214.46,215.05,214.42,214.9,26154.0,203.3882,203.9477,203.3502,203.8055,26154.0
2023-02-02 15:35:00,214.94,214.96,214.2,214.33,28725.0,203.8434,203.8624,203.1416,203.2649,28725.0
2023-02-02 15:40:00,214.35,214.68,214.2,214.42,33246.0,203.2839,203.5968,203.1416,203.3502,33246.0
2023-02-02 15:45:00,214.36,214.43,214.11,214.15,36623.0,203.2933,203.3597,203.0563,203.0942,36623.0
2023-02-02 15:50:00,214.17,214.52,214.11,214.31,66886.0,203.1132,203.4451,203.0563,203.2459,66886.0
2023-02-02 15:55:00,214.35,214.69,214.19,214.53,150918.0,203.2839,203.6063,203.1321,203.4546,150918.0
2023-02-03 09:30:00,212.24,212.85,211.42,212.5,43392.0,201.2828,201.8613,200.5051,201.5294,43392.0
2023-02-03 09:35:00,212.68,214.25,212.4,213.98,18832.0,201.7001,203.189,201.4345,202.933,18832.0
2023-02-03 09:40:00,214.04,214.8,213.44,213.45,27554.0,202.9899,203.7106,202.4208,202.4303,27554.0
2023-02-03 09:45:00,213.46,214.08,213.3,213.55,22739.0,202.4398,203.0278,202.2881,202.5252,22739.0
2023-02-03 09:50:00,213.6,214.27,213.43,213.95,13553.0,202.5726,203.208,202.4114,202.9045,13553.0
2023-02-03 09:55:00,214.1,214.29,213.29,213.52,14097.0,203.0468,203.227,202.2786,202.4967,14097.0
2023-02-03 10:00:00,213.34,213.85,213.03,213.5,12928.0,202.326,202.8097,202.032,202.4777,12928.0
2023-02-03 10:05:00,213.39,213.51,212.87,213.36,13669.0,202.3734,202.4872,201.8803,202.345,13669.0
2023-02-03 10:10:00,213.35,214.0,213.03,213.83,7410.0,202.3355,202.9519,202.032,202.7907,7410.0
2023-02-03 10:15:00,213.81,214.48,213.66,214.03,11956.0,202.7717,203.4072,202.6295,202.9804,11956.0
2023-02-03 10:20:00,214.05,214.84,213.91,214.8,5085.0,202.9994,203.7486,202.8666,203.7106,5085.0
2023-02-03 10:25:00,214.82,214.92,214.42,214.9,11585.0,203.7296,203.8244,203.3502,203.8055,11585.0
2023-02-03 10:30:00,214.68,214.93,214.37,214.78,15156.0,203.5968,203.8339,203.3028,203.6917,15156.0
2023-02-03 10:35:00,214.71,214.76,214.52,214.69,8520.0,203.6253,203.6727,203.4451,203.6063,8520.0
2023-02-03 10:40:00,214.6,214.72,214.17,214.59,18874.0,203.521,203.6348,203.1132,203.5115,18874.0
2023-02-03 10:45:00,214.61,214.84,214.41,214.5,13776.0,203.5304,203.7486,203.3408,203.4261,13776.0
2023-02-03 10:50:00,214.49,214.5,214.0,214.42,10843.0,203.4166,203.4261,202.9519,203.3502,10843.0
2023-02-03 10:55:00,214.29,214.41,213.88,214.08,12105.0,203.227,203.3408,202.8381,203.0278,12105.0
2023-02-03 11:00:00,214.11,214.61,214.07,214.18,15882.0,203.0563,203.5304,203.0183,203.1226,15882.0
2023-02-03 11:05:00,214.17,214.43,213.92,213.93,7714.0,203.1132,203.3597,202.8761,202.8855,7714.0
2023-02-03 11:10:00,213.97,214.66,213.96,214.5,16246.0,202.9235,203.5779,202.914,203.4261,16246.0
2023-02-03 11:15:00,214.5,214.79,214.41,214.63,12509.0,203.4261,203.7011,203.3408,203.5494,12509.0
2023-02-03 11:20:00,214.51,214.51,214.17,214.36,8548.0,203.4356,203.4356,203.1132,203.2933,8548.0
2023-02-03 11:25:00,214.41,214.5,214.12,214.48,14827.0,203.3408,203.4261,203.0657,203.4072,14827.0
2023-02-03 11:30:00,214.54,214.8,214.5,214.58,6507.0,203.4641,203.7106,203.4261,203.502,6507.0
2023-02-03 11:35:00,214.61,214.78,214.28,214.31,7724.0,203.5304,203.6917,203.2175,203.2459,7724.0
2023-02-03 11:40:00,214.2,214.68,214.11,214.35,9131.0,203.1416,203.5968,203.0563,203.2839,9131.0
2023-02-03 11:45:00,214.52,214.53,214.1,214.15,9523.0,203.4451,203.4546,203.0468,203.0942,9523.0
2023-02-03 11:50:00,214.15,214.73,214.15,214.29,22636.0,203.0942,203.6442,203.0942,203.227,22636.0
2023-02-03 11:55:00,214.37,214.43,213.86,213.91,7089.0,203.3028,203.3597,202.8192,202.8666,7089.0
2023-02-03 12:00:00,213.96,214.23,213.76,214.13,9301.0,202.914,203.1701,202.7243,203.0752,9301.0
2023-02-03 12:05:00,214.11,214.31,214.05,214.06,17519.0,203.0563,203.2459,202.9994,203.0088,17519.0
2023-02-03 12:10:00,214.05,214.34,214.0,214.27,10768.0,202.9994,203.2744,202.9519,203.208,10768.0
2023-02-03 12:15:00,214.26,214.37,214.09,214.16,5191.0,203.1985,203.3028,203.0373,203.1037,5191.0
2023-02-03 12:20:00,214.23,214.32,214.02,214.28,7251.0,203.1701,203.2554,202.9709,203.2175,7251.0
2023-02-03 12:25:00,214.26,214.38,214.06,214.17,6833.0,203.1985,203.3123,203.0088,203.1132,6833.0
2023-02-03 12:30:00,214.13,214.37,214.06,214.24,7530.0,203.0752,203.3028,203.0088,203.1795,7530.0
2023-02-03 12:35:00,214.27,214.41,214.16,214.23,6580.0,203.208,203.3408,203.1037,203.1701,6580.0
2023-02-03 12:40:00,214.24,214.43,214.23,214.36,5440.0,203.1795,203.3597,203.1701,203.2933,5440.0
2023-02-03 12:45:00,214.36,214.67,214.34,214.64,12460.0,203.2933,203.5873,203.2744,203.5589,12460.0
2023-02-03 12:50:00,214.59,214.73,214.36,214.59,7817.0,203.5115,203.6442,203.2933,203.5115,7817.0
2023-02-03 12:55:00,214.52,214.61,213.83,213.84,11251.0,203.4451,203.5304,202.7907,202.8002,11251.0
2023-02-03 13:00:00,213.88,214.14,213.71,214.02,20807.0,202.8381,203.0847,202.6769,202.9709,20807.0
2023-02-03 13:05:00,214.15,214.26,213.43,213.55,8171.0,203.0942,203.1985,202.4114,202.5252,8171.0
2023-02-03 13:10:00,213.48,213.78,213.33,213.61,14447.0,202.4588,202.7433,202.3165,202.5821,14447.0
2023-02-03 13:15:00,213.76,213.76,213.22,213.53,9780.0,202.7243,202.7243,202.2122,202.5062,9780.0
2023-02-03 13:20:00,213.47,213.69,213.25,213.31,11909.0,202.4493,202.6579,202.2407,202.2976,11909.0
2023-02-03 13:25:00,213.41,213.65,213.25,213.58,11433.0,202.3924,202.62,202.2407,202.5536,11433.0
2023-02-03 13:30:00,213.58,213.97,213.42,213.92,13628.0,202.5536,202.9235,202.4019,202.8761,13628.0
2023-02-03 13:35:00,213.92,214.35,213.85,214.35,14671.0,202.8761,203.2839,202.8097,203.2839,14671.0
2023-02-03 13:40:00,214.31,214.41,213.89,214.41,15130.0,203.2459,203.3408,202.8476,203.3408,15130.0
2023-02-03 13:45:00,214.37,214.52,214.0,214.19,18461.0,203.3028,203.4451,202.9519,203.1321,18461.0
2023-02-03 13:50:00,214.23,214.83,214.23,214.7,19296.0,203.1701,203.7391,203.1701,203.6158,19296.0
2023-02-03 13:55:00,214.67,214.82,214.53,214.72,12314.0,203.5873,203.7296,203.4546,203.6348,12314.0
2023-02-03 14:00:00,214.72,214.82,214.48,214.79,11745.0,203.6348,203.7296,203.4072,203.7011,11745.0
2023-02-03 14:05:00,214.73,215.25,214.48,215.14,29694.0,203.6442,204.1374,203.4072,204.0331,29694.0
2023-02-03 14:10:00,215.12,215.74,215.03,215.74,19000.0,204.0141,204.6021,203.9288,204.6021,19000.0
2023-02-03 14:15:00,215.75,215.83,215.39,215.56,29763.0,204.6116,204.6875,204.2702,204.4314,29763.0
2023-02-03 14:20:00,215.64,215.74,215.43,215.46,14880.0,204.5073,204.6021,204.3081,204.3366,14880.0
2023-02-03 14:25:00,215.5,215.94,215.38,215.85,22918.0,204.3745,204.7918,204.2607,204.7064,22918.0
2023-02-03 14:30:00,215.9,215.9,214.82,214.84,17368.0,204.7538,204.7538,203.7296,203.7486,17368.0
2023-02-03 14:35:00,214.91,215.17,214.74,215.01,12977.0,203.815,204.0615,203.6537,203.9098,12977.0
2023-02-03 14:40:00,215.04,215.54,214.41,215.06,25505.0,203.9382,204.4124,203.3408,203.9572,25505.0
2023-02-03 14:45:00,215.05,215.16,214.8,214.83,8170.0,203.9477,204.052,203.7106,203.7391,8170.0
2023-02-03 14:50:00,214.81,215.19,214.81,215.16,14203.0,203.7201,204.0805,203.7201,204.052,14203.0
2023-02-03 14:55:00,215.23,215.26,214.77,214.83,9329.0,204.1184,204.1469,203.6822,203.7391,9329.0
2023-02-03 15:00:00,214.86,214.86,214.27,214.68,10657.0,203.7675,203.7675,203.208,203.5968,10657.0
2023-02-03 15:05:00,214.63,215.06,214.54,215.0,13009.0,203.5494,203.9572,203.4641,203.9003,13009.0
2023-02-03 15:10:00,215.0,215.15,214.86,215.02,6216.0,203.9003,204.0426,203.7675,203.9193,6216.0
2023-02-03 15:15:00,215.02,215.18,214.75,214.95,15112.0,203.9193,204.071,203.6632,203.8529,15112.0
2023-02-03 15:20:00,214.95,215.0,214.68,214.77,18379.0,203.8529,203.9003,203.5968,203.6822,18379.0
2023-02-03 15:25:00,214.82,215.1,214.78,214.8,11894.0,203.7296,203.9951,203.6917,203.7106,11894.0
2023-02-03 15:30:00,214.84,214.96,214.55,214.56,15950.0,203.7486,203.8624,203.4735,203.483,15950.0
2023-02-03 15:35:00,214.51,214.75,214.46,214.54,20945.0,203.4356,203.6632,203.3882,203.4641,20945.0
2023-02-03 15:40:00,214.54,214.83,214.41,214.52,28030.0,203.4641,203.7391,203.3408,203.4451,28030.0
2023-02-03 15:45:00,214.52,214.62,214.22,214.27,28306.0,203.4451,203.5399,203.1606,203.208,28306.0
2023-02-03 15:50:00,214.23,214.94,214.23,214.94,70190.0,203.1701,203.8434,203.1701,203.8434,70190.0
2023-02-03 15:55:00,214.94,215.05,214.63,214.66,115122.0,203.8434,203.9477,203.5494,203.5779,115122.0
2023-02-06 09:30:00,213.0,214.0,212.21,213.96,67418.0,202.0036,202.9519,201.2543,202.914,67418.0
2023-02-06 09:35:00,214.0,214.05,213.19,213.62,23756.0,202.9519,202.9994,202.1837,202.5915,23756.0
2023-02-06 09:40:00,213.61,214.04,213.29,213.39,23990.0,202.5821,202.9899,202.2786,202.3734,23990.0
2023-02-06 09:45:00,213.43,213.7,213.0,213.67,42601.0,202.4114,202.6674,202.0036,202.639,42601.0
2023-02-06 09:50:00,213.67,214.47,213.51,213.79,18146.0,202.639,203.3977,202.4872,202.7528,18146.0
2023-02-06 09:55:00,213.95,214.33,213.76,214.06,13983.0,202.9045,203.2649,202.7243,203.0088,13983.0
2023-02-06 10:00:00,214.06,214.22,213.43,213.63,11572.0,203.0088,203.1606,202.4114,202.601,11572.0
2023-02-06 10:05:00,213.51,213.51,212.81,212.81,22432.0,202.4872,202.4872,201.8234,201.8234,22432.0
2023-02-06 10:10:00,212.8,213.14,212.54,213.06,15482.0,201.8139,202.1363,201.5673,202.0605,15482.0
2023-02-06 10:15:00,213.06,213.06,212.21,212.53,17784.0,202.0605,202.0605,201.2543,201.5578,17784.0
2023-02-06 10:20:00,212.39,212.46,211.63,211.65,19605.0,201.4251,201.4914,200.7043,200.7233,19605.0
2023-02-06 10:25:00,211.53,211.76,211.07,211.76,15757.0,200.6094,200.8276,200.1732,200.8276,15757.0
2023-02-06 10:30:00,211.59,211.6,210.81,211.32,12318.0,200.6664,200.6758,199.9266,200.4103,12318.0
2023-02-06 10:35:00,211.29,211.87,211.29,211.56,7740.0,200.3818,200.9319,200.3818,200.6379,7740.0
2023-02-06 10:40:00,211.61,212.01,211.55,212.01,7237.0,200.6853,201.0647,200.6284,201.0647,7237.0
2023-02-06 10:45:00,212.0,212.62,211.79,212.59,14749.0,201.0552,201.6432,200.856,201.6147,14749.0
2023-02-06 10:50:00,212.64,212.79,212.24,212.6,16888.0,201.6621,201.8044,201.2828,201.6242,16888.0
2023-02-06 10:55:00,212.36,212.58,211.84,211.84,8270.0,201.3966,201.6052,200.9034,200.9034,8270.0
2023-02-06 11:00:00,211.92,211.92,211.09,211.36,15545.0,200.9793,200.9793,200.1922,200.4482,15545.0
2023-02-06 11:05:00,211.3,211.97,211.23,211.45,14165.0,200.3913,201.0267,200.3249,200.5336,14165.0
2023-02-06 11:10:00,211.31,211.69,211.3,211.41,4599.0,200.4008,200.7612,200.3913,200.4956,4599.0
2023-02-06 11:15:00,211.51,212.13,211.51,212.0,11624.0,200.5905,201.1785,200.5905,201.0552,11624.0
2023-02-06 11:20:00,211.99,212.2,211.82,211.95,9454.0,201.0457,201.2449,200.8845,201.0078,9454.0
2023-02-06 11:25:00,211.99,212.13,211.92,211.96,13786.0,201.0457,201.1785,200.9793,201.0172,13786.0
2023-02-06 11:30:00,211.96,212.11,211.56,211.57,9647.0,201.0172,201.1595,200.6379,200.6474,9647.0
2023-02-06 11:35:00,211.56,211.56,211.03,211.11,6110.0,200.6379,200.6379,200.1353,200.2111,6110.0
2023-02-06 11:40:00,211.17,211.31,210.67,210.67,25375.0,200.268,200.4008,199.7938,199.7938,25375.0
2023-02-06 11:45:00,210.68,210.79,210.48,210.53,6244.0,199.8033,199.9077,199.6137,199.6611,6244.0
2023-02-06 11:50:00,210.53,210.82,210.38,210.51,11827.0,199.6611,199.9361,199.5188,199.6421,11827.0
2023-02-06 11:55:00,210.57,211.0,210.5,210.72,10213.0,199.699,200.1068,199.6326,199.8413,10213.0
2023-02-06 12:00:00,210.59,210.64,210.25,210.42,7065.0,199.718,199.7654,199.3955,199.5568,7065.0
2023-02-06 12:05:00,210.49,210.86,210.48,210.84,7209.0,199.6231,199.974,199.6137,199.9551,7209.0
2023-02-06 12:10:00,210.84,211.0,210.53,210.55,4053.0,199.9551,200.1068,199.6611,199.68,4053.0
2023-02-06 12:15:00,210.53,210.54,210.14,210.26,8045.0,199.6611,199.6706,199.2912,199.405,8045.0
2023-02-06 12:20:00,210.23,210.31,210.13,210.22,6124.0,199.3766,199.4524,199.2817,199.3671,6124.0
2023-02-06 12:25:00,210.25,210.5,210.25,210.37,4650.0,199.3955,199.6326,199.3955,199.5093,4650.0
2023-02-06 12:30:00,210.45,210.98,210.4,210.86,7656.0,199.5852,200.0878,199.5378,199.974,7656.0
2023-02-06 12:35:00,210.81,210.86,210.74,210.77,1900.0,199.9266,199.974,199.8602,199.8887,1900.0
2023-02-06 12:40:00,210.67,210.82,210.62,210.68,3763.0,199.7938,199.9361,199.7464,199.8033,3763.0
2023-02-06 12:45:00,210.71,210.96,210.71,210.86,4165.0,199.8318,200.0689,199.8318,199.974,4165.0
2023-02-06 12:50:00,210.79,210.8,210.6,210.75,3742.0,199.9077,199.9171,199.7275,199.8697,3742.0
2023-02-06 12:55:00,210.76,210.88,210.29,210.38,17319.0,199.8792,199.993,199.4335,199.5188,17319.0
2023-02-06 13:00:00,210.36,210.44,209.84,210.02,36436.0,199.4999,199.5757,199.0067,199.1774,36436.0
2023-02-06 13:05:00,210.08,210.42,210.08,210.19,6729.0,199.2343,199.5568,199.2343,199.3386,6729.0
2023-02-06 13:10:00,210.04,210.11,209.19,209.94,14720.0,199.1964,199.2628,198.3903,199.1015,14720.0
2023-02-06 13:15:00,210.04,210.42,209.87,210.34,11201.0,199.1964,199.5568,199.0351,199.4809,11201.0
2023-02-06 13:20:00,210.34,210.34,210.13,210.13,4200.0,199.4809,199.4809,199.2817,199.2817,4200.0
2023-02-06 13:25:00,210.15,210.15,209.86,209.94,2927.0,199.3007,199.3007,199.0257,199.1015,2927.0
2023-02-06 13:30:00,209.95,210.28,209.94,210.28,5971.0,199.111,199.424,199.1015,199.424,5971.0
2023-02-06 13:35:00,210.32,210.34,210.17,210.19,5126.0,199.4619,199.4809,199.3197,199.3386,5126.0
2023-02-06 13:40:00,210.12,210.13,209.85,210.11,7209.0,199.2722,199.2817,199.0162,199.2628,7209.0
2023-02-06 13:45:00,210.11,210.23,209.86,210.06,169386.0,199.2628,199.3766,199.0257,199.2153,169386.0
2023-02-06 13:50:00,210.15,210.54,210.14,210.31,4989.0,199.3007,199.6706,199.2912,199.4524,4989.0
2023-02-06 13:55:00,210.25,210.74,210.25,210.62,7191.0,199.3955,199.8602,199.3955,199.7464,7191.0
2023-02-06 14:00:00,210.7,210.93,210.61,210.61,8569.0,199.8223,200.0404,199.7369,199.7369,8569.0
2023-02-06 14:05:00,210.5,210.62,210.46,210.49,3618.0,199.6326,199.7464,199.5947,199.6231,3618.0
2023-02-06 14:10:00,210.53,210.68,210.35,210.42,9323.0,199.6611,199.8033,199.4904,199.5568,9323.0
2023-02-06 14:15:00,210.35,210.41,210.04,210.17,23907.0,199.4904,199.5473,199.1964,199.3197,23907.0
2023-02-06 14:20:00,210.17,210.26,209.97,210.03,7125.0,199.3197,199.405,199.13,199.1869,7125.0
2023-02-06 14:25:00,210.08,210.15,210.0,210.03,6353.0,199.2343,199.3007,199.1584,199.1869,6353.0
2023-02-06 14:30:00,210.08,210.13,209.94,210.07,12784.0,199.2343,199.2817,199.1015,199.2248,12784.0
2023-02-06 14:35:00,210.06,210.13,210.0,210.06,4860.0,199.2153,199.2817,199.1584,199.2153,4860.0
2023-02-06 14:40:00,210.06,210.25,210.0,210.2,8529.0,199.2153,199.3955,199.1584,199.3481,8529.0
2023-02-06 14:45:00,210.2,210.25,210.09,210.16,3131.0,199.3481,199.3955,199.2438,199.3102,3131.0
2023-02-06 14:50:00,210.14,210.15,210.0,210.11,6284.0,199.2912,199.3007,199.1584,199.2628,6284.0
2023-02-06 14:55:00,210.06,210.35,210.04,210.26,4781.0,199.2153,199.4904,199.1964,199.405,4781.0
2023-02-06 15:00:00,210.31,210.46,210.11,210.22,4634.0,199.4524,199.5947,199.2628,199.3671,4634.0
2023-02-06 15:05:00,210.29,210.29,210.0,210.16,5777.0,199.4335,199.4335,199.1584,199.3102,5777.0
2023-02-06 15:10:00,210.21,210.21,210.01,210.11,5212.0,199.3576,199.3576,199.1679,199.2628,5212.0
2023-02-06 15:15:00,210.04,210.32,210.04,210.28,7356.0,199.1964,199.4619,199.1964,199.424,7356.0
2023-02-06 15:20:00,210.25,210.36,209.88,209.96,15461.0,199.3955,199.4999,199.0446,199.1205,15461.0
2023-02-06 15:25:00,210.02,210.07,209.88,210.02,14036.0,199.1774,199.2248,199.0446,199.1774,14036.0
2023-02-06 15:30:00,210.02,210.27,209.68,210.13,22911.0,199.1774,199.4145,198.855,199.2817,22911.0
2023-02-06 15:35:00,210.13,210.5,210.1,210.47,11178.0,199.2817,199.6326,199.2533,199.6042,11178.0
2023-02-06 15:40:00,210.34,210.46,210.12,210.24,15643.0,199.4809,199.5947,199.2722,199.386,15643.0
2023-02-06 15:45:00,210.25,210.29,209.98,210.06,26757.0,199.3955,199.4335,199.1395,199.2153,26757.0
2023-02-06 15:50:00,210.09,210.63,210.09,210.52,33398.0,199.2438,199.7559,199.2438,199.6516,33398.0
2023-02-06 15:55:00,210.47,210.72,210.26,210.52,65334.0,199.6042,199.8413,199.405,199.6516,65334.0
2023-02-07 09:30:00,209.71,209.71,208.22,208.87,24589.0,198.8834,198.8834,197.4703,198.0868,24589.0
2023-02-07 09:35:00,208.75,209.04,208.6,208.75,18970.0,197.973,198.248,197.8307,197.973,18970.0
2023-02-07 09:40:00,208.84,209.1,208.53,208.77,12240.0,198.0583,198.3049,197.7643,197.9919,12240.0
2023-02-07 09:45:00,208.76,208.76,207.78,208.42,8111.0,197.9825,197.9825,197.053,197.66,8111.0
2023-02-07 09:50:00,208.48,209.0,208.43,208.49,6908.0,197.7169,198.2101,197.6695,197.7264,6908.0
2023-02-07 09:55:00,208.59,208.69,208.21,208.44,4657.0,197.8212,197.9161,197.4608,197.679,4657.0
2023-02-07 10:00:00,208.44,208.44,208.05,208.43,4815.0,197.679,197.679,197.3091,197.6695,4815.0
2023-02-07 10:05:00,208.4,208.61,208.31,208.51,7530.0,197.641,197.8402,197.5557,197.7454,7530.0
2023-02-07 10:10:00,208.2,208.52,208.17,208.37,5456.0,197.4514,197.7548,197.4229,197.6126,5456.0
2023-02-07 10:15:00,208.42,208.46,208.12,208.36,4405.0,197.66,197.6979,197.3755,197.6031,4405.0
2023-02-07 10:20:00,208.44,208.44,207.94,208.15,3377.0,197.679,197.679,197.2048,197.4039,3377.0
2023-02-07 10:25:00,208.22,208.3,207.98,208.02,3195.0,197.4703,197.5462,197.2427,197.2807,3195.0
2023-02-07 10:30:00,208.12,208.33,207.9,207.9,11065.0,197.3755,197.5747,197.1669,197.1669,11065.0
2023-02-07 10:35:00,207.78,208.16,207.78,208.13,1569.0,197.053,197.4134,197.053,197.385,1569.0
2023-02-07 10:40:00,207.92,208.1,207.65,208.06,4446.0,197.1858,197.3565,196.9298,197.3186,4446.0
2023-02-07 10:45:00,208.06,208.08,207.7,208.08,12188.0,197.3186,197.3376,196.9772,197.3376,12188.0
2023-02-07 10:50:00,208.07,208.5,208.07,208.14,32792.0,197.3281,197.7359,197.3281,197.3945,32792.0
2023-02-07 10:55:00,208.13,208.21,207.51,207.58,10657.0,197.385,197.4608,196.797,196.8634,10657.0
2023-02-07 11:00:00,207.66,207.93,207.44,207.73,8895.0,196.9392,197.1953,196.7306,197.0056,8895.0
2023-02-07 11:05:00,207.81,208.05,207.54,207.84,19651.0,197.0815,197.3091,196.8254,197.11,19651.0
2023-02-07 11:10:00,207.84,208.19,207.83,208.07,62588.0,197.11,197.4419,197.1005,197.3281,62588.0
2023-02-07 11:15:00,208.13,208.15,207.83,207.89,16659.0,197.385,197.4039,197.1005,197.1574,16659.0
2023-02-07 11:20:00,207.92,208.0,207.62,207.64,15558.0,197.1858,197.2617,196.9013,196.9203,15558.0
2023-02-07 11:25:00,207.63,207.69,207.37,207.53,17021.0,196.9108,196.9677,196.6642,196.816,17021.0
2023-02-07 11:30:00,207.5,207.75,207.16,207.75,12862.0,196.7875,197.0246,196.4651,197.0246,12862.0
2023-02-07 11:35:00,207.68,208.19,207.6,207.96,43756.0,196.9582,197.4419,196.8823,197.2238,43756.0
2023-02-07 11:40:00,207.98,207.98,207.43,207.66,4901.0,197.2427,197.2427,196.7211,196.9392,4901.0
2023-02-07 11:45:00,207.58,207.92,207.57,207.7,6277.0,196.8634,197.1858,196.8539,196.9772,6277.0
2023-02-07 11:50:00,207.77,207.87,207.35,207.36,5812.0,197.0436,197.1384,196.6452,196.6547,5812.0
2023-02-07 11:55:00,207.4,207.47,207.21,207.26,7836.0,196.6927,196.7591,196.5125,196.5599,7836.0
2023-02-07 12:00:00,207.34,207.47,207.19,207.39,3025.0,196.6358,196.7591,196.4935,196.6832,3025.0
2023-02-07 12:05:00,207.6,207.81,207.59,207.81,1346.0,196.8823,197.0815,196.8729,197.0815,1346.0
2023-02-07 12:10:00,207.76,208.03,207.74,208.03,8560.0,197.0341,197.2901,197.0151,197.2901,8560.0
2023-02-07 12:15:00,208.05,208.13,207.78,207.83,4223.0,197.3091,197.385,197.053,197.1005,4223.0
2023-02-07 12:20:00,207.87,207.88,207.48,207.48,2157.0,197.1384,197.1479,196.7685,196.7685,2157.0
2023-02-07 12:25:00,207.49,207.68,207.38,207.48,6053.0,196.778,196.9582,196.6737,196.7685,6053.0
2023-02-07 12:30:00,207.46,207.64,207.2,207.43,12751.0,196.7496,196.9203,196.503,196.7211,12751.0
2023-02-07 12:35:00,207.43,207.72,207.23,207.63,5996.0,196.7211,196.9961,196.5314,196.9108,5996.0
2023-02-07 12:40:00,207.63,207.9,207.0,207.9,19550.0,196.9108,197.1669,196.3133,197.1669,19550.0
2023-02-07 12:45:00,208.07,208.89,207.96,208.89,21123.0,197.3281,198.1057,197.2238,198.1057,21123.0
2023-02-07 12:50:00,208.89,209.84,208.75,209.81,13311.0,198.1057,199.0067,197.973,198.9782,13311.0
2023-02-07 12:55:00,209.81,210.05,209.68,209.69,11804.0,198.9782,199.2059,198.855,198.8644,11804.0
2023-02-07 13:00:00,209.82,210.09,208.93,208.98,16873.0,198.9877,199.2438,198.1437,198.1911,16873.0
2023-02-07 13:05:00,209.01,209.27,208.77,208.79,8257.0,198.2195,198.4661,197.9919,198.0109,8257.0
2023-02-07 13:10:00,208.84,208.87,208.2,208.31,7172.0,198.0583,198.0868,197.4514,197.5557,7172.0
2023-02-07 13:15:00,208.37,208.43,207.46,207.56,14174.0,197.6126,197.6695,196.7496,196.8444,14174.0
2023-02-07 13:20:00,207.58,208.0,207.2,207.76,10315.0,196.8634,197.2617,196.503,197.0341,10315.0
2023-02-07 13:25:00,207.83,207.92,206.99,206.99,4303.0,197.1005,197.1858,196.3038,196.3038,4303.0
2023-02-07 13:30:00,206.89,206.89,206.13,206.15,11181.0,196.209,196.209,195.4882,195.5072,11181.0
2023-02-07 13:35:00,206.15,206.81,206.15,206.43,10418.0,195.5072,196.1331,195.5072,195.7727,10418.0
2023-02-07 13:40:00,206.62,206.94,206.27,206.36,38023.0,195.9529,196.2564,195.621,195.7064,38023.0
2023-02-07 13:45:00,206.39,206.53,205.94,206.17,16527.0,195.7348,195.8676,195.308,195.5262,16527.0
2023-02-07 13:50:00,206.19,206.75,206.17,206.55,26848.0,195.5451,196.0762,195.5262,195.8865,26848.0
2023-02-07 13:55:00,206.63,207.05,206.39,206.73,26423.0,195.9624,196.3607,195.7348,196.0573,26423.0
2023-02-07 14:00:00,206.83,207.21,206.67,206.85,35988.0,196.1521,196.5125,196.0004,196.1711,35988.0
2023-02-07 14:05:00,206.85,207.73,206.77,207.68,14661.0,196.1711,197.0056,196.0952,196.9582,14661.0
2023-02-07 14:10:00,207.6,207.79,207.28,207.36,11954.0,196.8823,197.0625,196.5789,196.6547,11954.0
2023-02-07 14:15:00,207.44,208.13,207.42,207.8,61645.0,196.7306,197.385,196.7116,197.072,61645.0
2023-02-07 14:20:00,207.78,208.47,207.72,208.41,10646.0,197.053,197.7074,196.9961,197.6505,10646.0
2023-02-07 14:25:00,208.49,208.54,208.23,208.44,8666.0,197.7264,197.7738,197.4798,197.679,8666.0
2023-02-07 14:30:00,208.47,209.45,208.44,209.38,21701.0,197.7074,198.6368,197.679,198.5704,21701.0
2023-02-07 14:35:00,209.31,209.62,209.12,209.46,26598.0,198.5041,198.7981,198.3239,198.6463,26598.0
2023-02-07 14:40:00,209.39,209.83,209.21,209.45,16617.0,198.5799,198.9972,198.4092,198.6368,16617.0
2023-02-07 14:45:00,209.51,209.88,209.43,209.75,9816.0,198.6937,199.0446,198.6179,198.9213,9816.0
2023-02-07 14:50:00,209.73,210.02,209.54,209.98,18843.0,198.9024,199.1774,198.7222,199.1395,18843.0
2023-02-07 14:55:00,209.9,210.13,209.81,209.94,8126.0,199.0636,199.2817,198.9782,199.1015,8126.0
2023-02-07 15:00:00,210.06,210.38,209.54,209.57,7204.0,199.2153,199.5188,198.7222,198.7506,7204.0
2023-02-07 15:05:00,209.55,209.55,209.0,209.11,13968.0,198.7317,198.7317,198.2101,198.3144,13968.0
2023-02-07 15:10:00,209.12,209.22,208.99,209.02,3407.0,198.3239,198.4187,198.2006,198.229,3407.0
2023-02-07 15:15:00,209.12,209.32,209.08,209.16,5830.0,198.3239,198.5135,198.2859,198.3618,5830.0
2023-02-07 15:20:00,209.12,209.35,209.07,209.21,4475.0,198.3239,198.542,198.2765,198.4092,4475.0
2023-02-07 15:25:00,209.13,209.62,209.0,209.53,8960.0,198.3334,198.7981,198.2101,198.7127,8960.0
2023-02-07 15:30:00,209.53,209.63,209.38,209.49,6830.0,198.7127,198.8075,198.5704,198.6748,6830.0
2023-02-07 15:35:00,209.43,209.73,209.23,209.73,8936.0,198.6179,198.9024,198.4282,198.9024,8936.0
2023-02-07 15:40:00,209.83,209.83,209.61,209.69,12046.0,198.9972,198.9972,198.7886,198.8644,12046.0
2023-02-07 15:45:00,209.69,210.03,209.61,210.03,19780.0,198.8644,199.1869,198.7886,199.1869,19780.0
2023-02-07 15:50:00,210.03,210.64,210.03,210.5,31460.0,199.1869,199.7654,199.1869,199.6326,31460.0
2023-02-07 15:55:00,210.48,210.48,209.78,209.92,63333.0,199.6137,199.6137,198.9498,199.0826,63333.0
2023-02-08 09:30:00,209.24,209.24,208.5,208.8,18054.0,198.4377,198.4377,197.7359,198.0204,18054.0
2023-02-08 09:35:00,208.8,209.45,208.66,209.45,2253.0,198.0204,198.6368,197.8876,198.6368,2253.0
2023-02-08 09:40:00,209.44,209.65,208.95,209.52,5257.0,198.6273,198.8265,198.1626,198.7032,5257.0
2023-02-08 09:45:00,209.33,209.4,208.86,208.86,7041.0,198.523,198.5894,198.0773,198.0773,7041.0
2023-02-08 09:50:00,208.6,209.16,208.41,209.16,4106.0,197.8307,198.3618,197.6505,198.3618,4106.0
2023-02-08 09:55:00,209.22,209.7,209.17,209.7,6802.0,198.4187,198.8739,198.3713,198.8739,6802.0
2023-02-08 10:00:00,209.7,209.96,209.31,209.96,4544.0,198.8739,199.1205,198.5041,199.1205,4544.0
2023-02-08 10:05:00,209.92,210.33,209.81,209.83,7327.0,199.0826,199.4714,198.9782,198.9972,7327.0
2023-02-08 10:10:00,210.06,210.34,209.85,210.32,4838.0,199.2153,199.4809,199.0162,199.4619,4838.0
2023-02-08 10:15:00,210.28,210.6,210.23,210.51,4000.0,199.424,199.7275,199.3766,199.6421,4000.0
2023-02-08 10:20:00,210.43,210.67,210.02,210.14,9856.0,199.5662,199.7938,199.1774,199.2912,9856.0
2023-02-08 10:25:00,210.15,210.31,210.03,210.13,7182.0,199.3007,199.4524,199.1869,199.2817,7182.0
2023-02-08 10:30:00,210.13,210.13,209.37,209.58,9961.0,199.2817,199.2817,198.561,198.7601,9961.0
2023-02-08 10:35:00,209.53,210.09,209.53,209.85,12345.0,198.7127,199.2438,198.7127,199.0162,12345.0
2023-02-08 10:40:00,209.85,209.89,209.55,209.56,7093.0,199.0162,199.0541,198.7317,198.7412,7093.0
2023-02-08 10:45:00,209.73,209.87,209.44,209.48,15026.0,198.9024,199.0351,198.6273,198.6653,15026.0
2023-02-08 10:50:00,209.49,209.49,208.95,209.37,3576.0,198.6748,198.6748,198.1626,198.561,3576.0
2023-02-08 10:55:00,209.22,209.51,209.2,209.39,3440.0,198.4187,198.6937,198.3997,198.5799,3440.0
2023-02-08 11:00:00,209.1,209.22,208.79,208.91,4516.0,198.3049,198.4187,198.0109,198.1247,4516.0
2023-02-08 11:05:00,208.89,209.02,208.71,209.01,2870.0,198.1057,198.229,197.935,198.2195,2870.0
2023-02-08 11:10:00,209.11,209.23,208.97,209.07,4732.0,198.3144,198.4282,198.1816,198.2765,4732.0
2023-02-08 11:15:00,209.17,209.34,208.79,209.34,4178.0,198.3713,198.5325,198.0109,198.5325,4178.0
2023-02-08 11:20:00,209.42,209.43,208.78,208.87,7495.0,198.6084,198.6179,198.0014,198.0868,7495.0
2023-02-08 11:25:00,208.89,208.89,208.4,208.72,4682.0,198.1057,198.1057,197.641,197.9445,4682.0
2023-02-08 11:30:00,208.65,208.68,208.25,208.43,9895.0,197.8781,197.9066,197.4988,197.6695,9895.0
2023-02-08 11:35:00,208.44,208.56,208.25,208.52,7162.0,197.679,197.7928,197.4988,197.7548,7162.0
2023-02-08 11:40:00,208.55,208.84,208.3,208.84,8141.0,197.7833,198.0583,197.5462,198.0583,8141.0
2023-02-08 11:45:00,208.8,209.03,208.8,208.99,8433.0,198.0204,198.2385,198.0204,198.2006,8433.0
2023-02-08 11:50:00,208.91,209.28,208.84,209.28,13182.0,198.1247,198.4756,198.0583,198.4756,13182.0
2023-02-08 11:55:00,209.19,209.76,209.15,209.58,6251.0,198.3903,198.9308,198.3523,198.7601,6251.0
2023-02-08 12:00:00,209.47,209.57,209.21,209.31,3773.0,198.6558,198.7506,198.4092,198.5041,3773.0
2023-02-08 12:05:00,209.18,209.66,209.12,209.49,3892.0,198.3808,198.836,198.3239,198.6748,3892.0
2023-02-08 12:10:00,209.69,209.79,209.47,209.51,3131.0,198.8644,198.9593,198.6558,198.6937,3131.0
2023-02-08 12:15:00,209.51,209.84,209.37,209.78,3000.0,198.6937,199.0067,198.561,198.9498,3000.0
2023-02-08 12:20:00,209.81,209.84,209.7,209.79,4167.0,198.9782,199.0067,198.8739,198.9593,4167.0
2023-02-08 12:25:00,209.77,209.77,209.48,209.72,2665.0,198.9403,198.9403,198.6653,198.8929,2665.0
2023-02-08 12:30:00,209.81,209.98,209.48,209.49,3120.0,198.9782,199.1395,198.6653,198.6748,3120.0
2023-02-08 12:35:00,209.44,209.58,209.43,209.47,2792.0,198.6273,198.7601,198.6179,198.6558,2792.0
2023-02-08 12:40:00,209.54,209.56,209.34,209.48,4410.0,198.7222,198.7412,198.5325,198.6653,4410.0
2023-02-08 12:45:00,209.56,209.93,209.55,209.93,2305.0,198.7412,199.0921,198.7317,199.0921,2305.0
2023-02-08 12:50:00,209.99,210.0,209.74,209.78,2791.0,199.149,199.1584,198.9119,198.9498,2791.0
2023-02-08 12:55:00,209.67,209.88,209.5,209.82,6470.0,198.8455,199.0446,198.6843,198.9877,6470.0
2023-02-08 13:00:00,209.84,210.01,209.78,210.0,2597.0,199.0067,199.1679,198.9498,199.1584,2597.0
2023-02-08 13:05:00,210.02,210.19,209.74,209.97,10266.0,199.1774,199.3386,198.9119,199.13,10266.0
2023-02-08 13:10:00,209.98,210.46,209.93,210.35,12708.0,199.1395,199.5947,199.0921,199.4904,12708.0
2023-02-08 13:15:00,210.4,210.54,210.4,210.48,15592.0,199.5378,199.6706,199.5378,199.6137,15592.0
2023-02-08 13:20:00,210.59,210.81,210.32,210.8,10356.0,199.718,199.9266,199.4619,199.9171,10356.0
2023-02-08 13:25:00,210.83,210.96,210.34,210.56,8668.0,199.9456,200.0689,199.4809,199.6895,8668.0
2023-02-08 13:30:00,210.56,210.56,210.18,210.37,9702.0,199.6895,199.6895,199.3291,199.5093,9702.0
2023-02-08 13:35:00,210.36,210.53,210.1,210.1,7726.0,199.4999,199.6611,199.2533,199.2533,7726.0
2023-02-08 13:40:00,210.12,210.43,210.11,210.37,5505.0,199.2722,199.5662,199.2628,199.5093,5505.0
2023-02-08 13:45:00,210.37,210.47,210.05,210.09,5256.0,199.5093,199.6042,199.2059,199.2438,5256.0
2023-02-08 13:50:00,210.0,210.25,210.0,210.21,8035.0,199.1584,199.3955,199.1584,199.3576,8035.0
2023-02-08 13:55:00,210.26,210.38,209.91,209.91,11171.0,199.405,199.5188,199.0731,199.0731,11171.0
2023-02-08 14:00:00,209.91,209.91,209.54,209.66,9501.0,199.0731,199.0731,198.7222,198.836,9501.0
2023-02-08 14:05:00,209.68,209.79,209.47,209.78,5773.0,198.855,198.9593,198.6558,198.9498,5773.0
2023-02-08 14:10:00,209.78,210.16,209.7,210.14,5248.0,198.9498,199.3102,198.8739,199.2912,5248.0
2023-02-08 14:15:00,210.09,210.27,210.0,210.08,8107.0,199.2438,199.4145,199.1584,199.2343,8107.0
2023-02-08 14:20:00,210.07,210.07,209.74,209.75,3008.0,199.2248,199.2248,198.9119,198.9213,3008.0
2023-02-08 14:25:00,209.74,209.74,209.42,209.42,3277.0,198.9119,198.9119,198.6084,198.6084,3277.0
2023-02-08 14:30:00,209.45,209.45,209.27,209.28,4136.0,198.6368,198.6368,198.4661,198.4756,4136.0
2023-02-08 14:35:00,209.36,209.4,209.14,209.15,4502.0,198.5515,198.5894,198.3428,198.3523,4502.0
2023-02-08 14:40:00,209.16,209.29,208.83,208.97,4075.0,198.3618,198.4851,198.0488,198.1816,4075.0
2023-02-08 14:45:00,209.04,209.09,208.77,208.8,3568.0,198.248,198.2954,197.9919,198.0204,3568.0
2023-02-08 14:50:00,208.77,209.09,208.71,209.08,6222.0,197.9919,198.2954,197.935,198.2859,6222.0
2023-02-08 14:55:00,209.03,209.03,208.77,208.97,6867.0,198.2385,198.2385,197.9919,198.1816,6867.0
2023-02-08 15:00:00,208.96,209.05,208.67,208.67,4977.0,198.1721,198.2575,197.8971,197.8971,4977.0
2023-02-08 15:05:00,208.66,208.79,208.41,208.77,6521.0,197.8876,198.0109,197.6505,197.9919,6521.0
2023-02-08 15:10:00,208.77,209.04,208.68,209.0,10089.0,197.9919,198.248,197.9066,198.2101,10089.0
2023-02-08 15:15:00,209.02,209.22,208.69,208.69,19888.0,198.229,198.4187,197.9161,197.9161,19888.0
2023-02-08 15:20:00,208.76,209.0,208.75,209.0,25775.0,197.9825,198.2101,197.973,198.2101,25775.0
2023-02-08 15:25:00,209.0,209.03,208.85,208.94,33316.0,198.2101,198.2385,198.0678,198.1532,33316.0
2023-02-08 15:30:00,208.9,209.01,208.74,208.78,20641.0,198.1152,198.2195,197.9635,198.0014,20641.0
2023-02-08 15:35:00,208.79,209.01,208.79,209.0,17416.0,198.0109,198.2195,198.0109,198.2101,17416.0
2023-02-08 15:40:00,209.0,209.02,208.88,208.96,36334.0,198.2101,198.229,198.0963,198.1721,36334.0
2023-02-08 15:45:00,208.98,209.35,208.9,209.19,23929.0,198.1911,198.542,198.1152,198.3903,23929.0
2023-02-08 15:50:00,209.23,209.53,209.12,209.5,55708.0,198.4282,198.7127,198.3239,198.6843,55708.0
2023-02-08 15:55:00,209.53,209.58,209.27,209.48,92756.0,198.7127,198.7601,198.4661,198.6653,92756.0
2023-02-09 09:30:00,210.1,211.0,209.82,210.37,24934.0,199.2533,200.1068,198.9877,199.5093,24934.0
2023-02-09 09:35:00,209.72,210.1,209.27,209.75,4364.0,198.8929,199.2533,198.4661,198.9213,4364.0
2023-02-09 09:40:00,209.56,209.69,209.26,209.64,3987.0,198.7412,198.8644,198.4566,198.817,3987.0
2023-02-09 09:45:00,209.63,210.29,209.6,209.97,3409.0,198.8075,199.4335,198.7791,199.13,3409.0
2023-02-09 09:50:00,209.79,209.86,208.6,208.7,9758.0,198.9593,199.0257,197.8307,197.9256,9758.0
2023-02-09 09:55:00,208.64,209.26,208.64,209.0,4001.0,197.8686,198.4566,197.8686,198.2101,4001.0
2023-02-09 10:00:00,209.01,209.04,208.76,209.03,5162.0,198.2195,198.248,197.9825,198.2385,5162.0
2023-02-09 10:05:00,209.04,209.72,208.86,209.49,10624.0,198.248,198.8929,198.0773,198.6748,10624.0
2023-02-09 10:10:00,209.44,210.12,209.34,210.04,8201.0,198.6273,199.2722,198.5325,199.1964,8201.0
2023-02-09 10:15:00,210.13,210.46,210.08,210.08,4166.0,199.2817,199.5947,199.2343,199.2343,4166.0
2023-02-09 10:20:00,210.19,210.42,209.79,209.96,5273.0,199.3386,199.5568,198.9593,199.1205,5273.0
2023-02-09 10:25:00,209.86,210.08,209.5,209.94,8098.0,199.0257,199.2343,198.6843,199.1015,8098.0
2023-02-09 10:30:00,209.92,210.0,209.63,209.87,5313.0,199.0826,199.1584,198.8075,199.0351,5313.0
2023-02-09 10:35:00,210.03,210.17,209.99,210.09,2445.0,199.1869,199.3197,199.149,199.2438,2445.0
2023-02-09 10:40:00,210.11,210.5,209.97,210.37,4070.0,199.2628,199.6326,199.13,199.5093,4070.0
2023-02-09 10:45:00,210.18,210.59,210.08,210.15,6425.0,199.3291,199.718,199.2343,199.3007,6425.0
2023-02-09 10:50:00,210.3,210.42,209.88,209.88,4214.0,199.4429,199.5568,199.0446,199.0446,4214.0
2023-02-09 10:55:00,209.88,210.39,209.88,210.37,3985.0,199.0446,199.5283,199.0446,199.5093,3985.0
2023-02-09 11:00:00,210.28,210.4,209.93,210.21,7592.0,199.424,199.5378,199.0921,199.3576,7592.0
2023-02-09 11:05:00,210.18,210.53,210.06,210.4,7648.0,199.3291,199.6611,199.2153,199.5378,7648.0
2023-02-09 11:10:00,210.5,210.57,210.21,210.57,3412.0,199.6326,199.699,199.3576,199.699,3412.0
2023-02-09 11:15:00,210.44,210.75,210.31,210.75,8183.0,199.5757,199.8697,199.4524,199.8697,8183.0
2023-02-09 11:20:00,210.75,210.75,210.09,210.09,7333.0,199.8697,199.8697,199.2438,199.2438,7333.0
2023-02-09 11:25:00,210.1,210.51,209.98,210.41,4288.0,199.2533,199.6421,199.1395,199.5473,4288.0
2023-02-09 11:30:00,210.33,210.79,210.27,210.71,11000.0,199.4714,199.9077,199.4145,199.8318,11000.0
2023-02-09 11:35:00,210.71,211.0,210.62,211.0,6184.0,199.8318,200.1068,199.7464,200.1068,6184.0
2023-02-09 11:40:00,210.98,210.98,210.57,210.9,6832.0,200.0878,200.0878,199.699,200.012,6832.0
2023-02-09 11:45:00,210.84,210.87,210.52,210.66,3817.0,199.9551,199.9835,199.6516,199.7844,3817.0
2023-02-09 11:50:00,210.62,210.73,210.34,210.62,4137.0,199.7464,199.8508,199.4809,199.7464,4137.0
2023-02-09 11:55:00,210.54,210.62,210.37,210.53,3552.0,199.6706,199.7464,199.5093,199.6611,3552.0
2023-02-09 12:00:00,210.62,210.88,210.44,210.54,3891.0,199.7464,199.993,199.5757,199.6706,3891.0
2023-02-09 12:05:00,210.55,210.72,210.45,210.59,2374.0,199.68,199.8413,199.5852,199.718,2374.0
2023-02-09 12:10:00,210.69,210.72,210.57,210.72,1268.0,199.8128,199.8413,199.699,199.8413,1268.0
2023-02-09 12:15:00,210.55,210.57,210.31,210.52,3200.0,199.68,199.699,199.4524,199.6516,3200.0
2023-02-09 12:20:00,210.48,210.62,210.3,210.31,2096.0,199.6137,199.7464,199.4429,199.4524,2096.0
2023-02-09 12:25:00,210.27,210.38,209.81,209.82,5460.0,199.4145,199.5188,198.9782,198.9877,5460.0
2023-02-09 12:30:00,209.75,209.75,209.3,209.32,2257.0,198.9213,198.9213,198.4946,198.5135,2257.0
2023-02-09 12:35:00,209.31,209.36,208.93,208.98,1976.0,198.5041,198.5515,198.1437,198.1911,1976.0
2023-02-09 12:40:00,208.91,209.13,208.82,208.82,3325.0,198.1247,198.3334,198.0394,198.0394,3325.0
2023-02-09 12:45:00,208.86,208.86,208.52,208.68,11040.0,198.0773,198.0773,197.7548,197.9066,11040.0
2023-02-09 12:50:00,208.82,208.94,208.77,208.82,3350.0,198.0394,198.1532,197.9919,198.0394,3350.0
2023-02-09 12:55:00,208.95,209.35,208.87,209.33,3770.0,198.1626,198.542,198.0868,198.523,3770.0
2023-02-09 13:00:00,209.34,209.45,208.92,209.1,7494.0,198.5325,198.6368,198.1342,198.3049,7494.0
2023-02-09 13:05:00,209.21,209.27,209.17,209.27,1275.0,198.4092,198.4661,198.3713,198.4661,1275.0
2023-02-09 13:10:00,209.25,209.84,209.25,209.82,7395.0,198.4472,199.0067,198.4472,198.9877,7395.0
2023-02-09 13:15:00,209.84,210.36,209.82,210.06,9632.0,199.0067,199.4999,198.9877,199.2153,9632.0
2023-02-09 13:20:00,210.09,210.22,209.93,210.09,5017.0,199.2438,199.3671,199.0921,199.2438,5017.0
2023-02-09 13:25:00,210.03,210.35,209.91,209.91,8799.0,199.1869,199.4904,199.0731,199.0731,8799.0
2023-02-09 13:30:00,209.81,210.2,209.68,209.82,7555.0,198.9782,199.3481,198.855,198.9877,7555.0
2023-02-09 13:35:00,209.97,209.97,209.45,209.45,4629.0,199.13,199.13,198.6368,198.6368,4629.0
2023-02-09 13:40:00,209.61,209.63,209.31,209.56,5190.0,198.7886,198.8075,198.5041,198.7412,5190.0
2023-02-09 13:45:00,209.57,209.88,209.47,209.88,11642.0,198.7506,199.0446,198.6558,199.0446,11642.0
2023-02-09 13:50:00,209.88,209.9,209.57,209.64,2805.0,199.0446,199.0636,198.7506,198.817,2805.0
2023-02-09 13:55:00,209.63,209.65,209.42,209.56,4157.0,198.8075,198.8265,198.6084,198.7412,4157.0
2023-02-09 14:00:00,209.56,209.69,209.15,209.16,3941.0,198.7412,198.8644,198.3523,198.3618,3941.0
2023-02-09 14:05:00,209.11,209.6,209.11,209.56,8030.0,198.3144,198.7791,198.3144,198.7412,8030.0
2023-02-09 14:10:00,209.49,209.62,209.43,209.51,5066.0,198.6748,198.7981,198.6179,198.6937,5066.0
2023-02-09 14:15:00,209.52,209.63,209.25,209.51,7786.0,198.7032,198.8075,198.4472,198.6937,7786.0
2023-02-09 14:20:00,209.51,209.74,209.4,209.47,8573.0,198.6937,198.9119,198.5894,198.6558,8573.0
2023-02-09 14:25:00,209.43,209.68,209.43,209.53,3944.0,198.6179,198.855,198.6179,198.7127,3944.0
2023-02-09 14:30:00,209.52,209.84,209.38,209.47,8853.0,198.7032,199.0067,198.5704,198.6558,8853.0
2023-02-09 14:35:00,209.47,209.57,209.26,209.52,6370.0,198.6558,198.7506,198.4566,198.7032,6370.0
2023-02-09 14:40:00,209.49,209.62,209.36,209.58,8331.0,198.6748,198.7981,198.5515,198.7601,8331.0
2023-02-09 14:45:00,209.62,209.79,209.29,209.72,4911.0,198.7981,198.9593,198.4851,198.8929,4911.0
2023-02-09 14:50:00,209.78,209.8,209.55,209.67,5901.0,198.9498,198.9688,198.7317,198.8455,5901.0
2023-02-09 14:55:00,209.67,209.68,209.53,209.67,4911.0,198.8455,198.855,198.7127,198.8455,4911.0
2023-02-09 15:00:00,209.6,209.6,209.16,209.21,4152.0,198.7791,198.7791,198.3618,198.4092,4152.0
2023-02-09 15:05:00,209.19,209.56,209.09,209.55,4762.0,198.3903,198.7412,198.2954,198.7317,4762.0
2023-02-09 15:10:00,209.55,209.55,209.01,209.04,6867.0,198.7317,198.7317,198.2195,198.248,6867.0
2023-02-09 15:15:00,208.99,209.24,208.86,209.16,14781.0,198.2006,198.4377,198.0773,198.3618,14781.0
2023-02-09 15:20:00,209.17,209.25,208.98,209.06,12778.0,198.3713,198.4472,198.1911,198.267,12778.0
2023-02-09 15:25:00,209.08,209.08,208.51,208.58,14548.0,198.2859,198.2859,197.7454,197.8117,14548.0
2023-02-09 15:30:00,208.52,208.64,207.98,208.06,11524.0,197.7548,197.8686,197.2427,197.3186,11524.0
2023-02-09 15:35:00,208.03,208.29,207.87,208.03,16009.0,197.2901,197.5367,197.1384,197.2901,16009.0
2023-02-09 15:40:00,208.06,208.68,208.02,208.64,12751.0,197.3186,197.9066,197.2807,197.8686,12751.0
2023-02-09 15:45:00,208.58,208.71,208.23,208.33,12824.0,197.8117,197.935,197.4798,197.5747,12824.0
2023-02-09 15:50:00,208.34,209.29,208.34,208.92,35639.0,197.5841,198.4851,197.5841,198.1342,35639.0
2023-02-09 15:55:00,208.93,208.93,208.49,208.57,64965.0,198.1437,198.1437,197.7264,197.8023,64965.0
2023-02-10 09:30:00,206.39,207.0,206.11,206.68,15917.0,195.7348,196.3133,195.4693,196.0098,15917.0
2023-02-10 09:35:00,206.78,207.28,206.78,207.09,4391.0,196.1047,196.5789,196.1047,196.3987,4391.0
2023-02-10 09:40:00,207.06,208.42,207.06,208.37,12952.0,196.3702,197.66,196.3702,197.6126,12952.0
2023-02-10 09:45:00,208.2,208.9,208.03,208.9,21814.0,197.4514,198.1152,197.2901,198.1152,21814.0
2023-02-10 09:50:00,208.69,208.81,207.9,207.91,9494.0,197.9161,198.0299,197.1669,197.1763,9494.0
2023-02-10 09:55:00,208.12,208.61,208.08,208.56,3472.0,197.3755,197.8402,197.3376,197.7928,3472.0
2023-02-10 10:00:00,208.56,208.59,207.91,208.52,13660.0,197.7928,197.8212,197.1763,197.7548,13660.0
2023-02-10 10:05:00,208.38,208.77,208.28,208.6,4445.0,197.6221,197.9919,197.5272,197.8307,4445.0
2023-02-10 10:10:00,208.77,209.7,208.76,209.29,19369.0,197.9919,198.8739,197.9825,198.4851,19369.0
2023-02-10 10:15:00,209.46,209.77,209.06,209.59,7744.0,198.6463,198.9403,198.267,198.7696,7744.0
2023-02-10 10:20:00,209.71,209.71,209.1,209.51,5661.0,198.8834,198.8834,198.3049,198.6937,5661.0
2023-02-10 10:25:00,209.56,209.76,209.23,209.26,9367.0,198.7412,198.9308,198.4282,198.4566,9367.0
2023-02-10 10:30:00,209.2,209.25,208.83,209.08,27309.0,198.3997,198.4472,198.0488,198.2859,27309.0
2023-02-10 10:35:00,209.06,209.2,208.71,209.1,9446.0,198.267,198.3997,197.935,198.3049,9446.0
2023-02-10 10:40:00,208.85,208.92,208.62,208.77,9180.0,198.0678,198.1342,197.8497,197.9919,9180.0
2023-02-10 10:45:00,208.86,208.9,208.57,208.57,4706.0,198.0773,198.1152,197.8023,197.8023,4706.0
2023-02-10 10:50:00,208.49,208.57,208.24,208.4,2661.0,197.7264,197.8023,197.4893,197.641,2661.0
2023-02-10 10:55:00,208.57,208.99,208.47,208.99,7898.0,197.8023,198.2006,197.7074,198.2006,7898.0
2023-02-10 11:00:00,208.9,209.33,208.87,209.3,5020.0,198.1152,198.523,198.0868,198.4946,5020.0
2023-02-10 11:05:00,209.39,209.4,209.1,209.4,6177.0,198.5799,198.5894,198.3049,198.5894,6177.0
2023-02-10 11:10:00,209.39,209.67,208.87,209.09,10710.0,198.5799,198.8455,198.0868,198.2954,10710.0
2023-02-10 11:15:00,209.2,210.11,209.2,210.06,7556.0,198.3997,199.2628,198.3997,199.2153,7556.0
2023-02-10 11:20:00,210.05,210.2,209.93,210.16,9335.0,199.2059,199.3481,199.0921,199.3102,9335.0
2023-02-10 11:25:00,210.1,210.26,209.66,209.78,16270.0,199.2533,199.405,198.836,198.9498,16270.0
2023-02-10 11:30:00,209.66,209.71,209.24,209.46,6245.0,198.836,198.8834,198.4377,198.6463,6245.0
2023-02-10 11:35:00,209.46,209.87,209.36,209.37,6368.0,198.6463,199.0351,198.5515,198.561,6368.0
2023-02-10 11:40:00,209.46,209.87,209.46,209.77,2655.0,198.6463,199.0351,198.6463,198.9403,2655.0
2023-02-10 11:45:00,209.8,209.89,209.23,209.31,8016.0,198.9688,199.0541,198.4282,198.5041,8016.0
2023-02-10 11:50:00,209.26,209.41,209.04,209.22,7569.0,198.4566,198.5989,198.248,198.4187,7569.0
2023-02-10 11:55:00,209.36,209.4,209.05,209.24,7099.0,198.5515,198.5894,198.2575,198.4377,7099.0
2023-02-10 12:00:00,209.33,209.44,208.77,208.77,5292.0,198.523,198.6273,197.9919,197.9919,5292.0
2023-02-10 12:05:00,208.87,209.09,208.79,208.95,3805.0,198.0868,198.2954,198.0109,198.1626,3805.0
2023-02-10 12:10:00,208.91,208.99,208.66,208.74,4208.0,198.1247,198.2006,197.8876,197.9635,4208.0
2023-02-10 12:15:00,208.91,208.95,208.72,208.72,2386.0,198.1247,198.1626,197.9445,197.9445,2386.0
2023-02-10 12:20:00,208.7,208.95,208.68,208.79,4341.0,197.9256,198.1626,197.9066,198.0109,4341.0
2023-02-10 12:25:00,208.83,209.09,208.8,208.91,2731.0,198.0488,198.2954,198.0204,198.1247,2731.0
2023-02-10 12:30:00,208.87,209.11,208.72,208.94,6332.0,198.0868,198.3144,197.9445,198.1532,6332.0
2023-02-10 12:35:00,208.97,209.27,208.88,209.12,5631.0,198.1816,198.4661,198.0963,198.3239,5631.0
2023-02-10 12:40:00,209.0,209.45,209.0,209.18,6357.0,198.2101,198.6368,198.2101,198.3808,6357.0
2023-02-10 12:45:00,209.21,209.38,209.11,209.26,3479.0,198.4092,198.5704,198.3144,198.4566,3479.0
2023-02-10 12:50:00,209.35,209.38,209.11,209.27,21977.0,198.542,198.5704,198.3144,198.4661,21977.0
2023-02-10 12:55:00,209.24,209.65,209.23,209.62,4104.0,198.4377,198.8265,198.4282,198.7981,4104.0
2023-02-10 13:00:00,209.63,209.78,209.53,209.59,3939.0,198.8075,198.9498,198.7127,198.7696,3939.0
2023-02-10 13:05:00,209.59,209.7,209.42,209.52,3850.0,198.7696,198.8739,198.6084,198.7032,3850.0
2023-02-10 13:10:00,209.45,209.78,209.37,209.78,3095.0,198.6368,198.9498,198.561,198.9498,3095.0
2023-02-10 13:15:00,209.82,209.99,209.82,209.99,4214.0,198.9877,199.149,198.9877,199.149,4214.0
2023-02-10 13:20:00,210.03,210.24,210.03,210.08,14853.0,199.1869,199.386,199.1869,199.2343,14853.0
2023-02-10 13:25:00,210.02,210.2,209.98,210.1,4180.0,199.1774,199.3481,199.1395,199.2533,4180.0
2023-02-10 13:30:00,210.03,210.33,209.93,210.3,4478.0,199.1869,199.4714,199.0921,199.4429,4478.0
2023-02-10 13:35:00,210.3,210.3,209.8,209.88,8467.0,199.4429,199.4429,198.9688,199.0446,8467.0
2023-02-10 13:40:00,209.97,210.04,209.53,209.56,8202.0,199.13,199.1964,198.7127,198.7412,8202.0
2023-02-10 13:45:00,209.51,209.87,209.51,209.84,4724.0,198.6937,199.0351,198.6937,199.0067,4724.0
2023-02-10 13:50:00,209.76,209.83,209.56,209.61,3300.0,198.9308,198.9972,198.7412,198.7886,3300.0
2023-02-10 13:55:00,209.53,209.67,209.14,209.31,6203.0,198.7127,198.8455,198.3428,198.5041,6203.0
2023-02-10 14:00:00,209.44,209.44,209.12,209.23,4066.0,198.6273,198.6273,198.3239,198.4282,4066.0
2023-02-10 14:05:00,209.18,209.41,209.18,209.31,2946.0,198.3808,198.5989,198.3808,198.5041,2946.0
2023-02-10 14:10:00,209.3,209.51,209.15,209.33,2877.0,198.4946,198.6937,198.3523,198.523,2877.0
2023-02-10 14:15:00,209.51,209.56,209.32,209.47,3681.0,198.6937,198.7412,198.5135,198.6558,3681.0
2023-02-10 14:20:00,209.44,209.5,209.31,209.37,13306.0,198.6273,198.6843,198.5041,198.561,13306.0
2023-02-10 14:25:00,209.37,209.39,209.17,209.29,5747.0,198.561,198.5799,198.3713,198.4851,5747.0
2023-02-10 14:30:00,209.27,209.63,209.07,209.5,9797.0,198.4661,198.8075,198.2765,198.6843,9797.0
2023-02-10 14:35:00,209.55,209.68,209.42,209.44,9980.0,198.7317,198.855,198.6084,198.6273,9980.0
2023-02-10 14:40:00,209.44,209.49,208.95,209.08,8654.0,198.6273,198.6748,198.1626,198.2859,8654.0
2023-02-10 14:45:00,209.02,209.08,208.73,209.06,5095.0,198.229,198.2859,197.954,198.267,5095.0
2023-02-10 14:50:00,209.0,209.2,208.99,209.09,2703.0,198.2101,198.3997,198.2006,198.2954,2703.0
2023-02-10 14:55:00,209.09,209.27,208.96,209.14,3211.0,198.2954,198.4661,198.1721,198.3428,3211.0
2023-02-10 15:00:00,209.08,209.51,209.07,209.19,4135.0,198.2859,198.6937,198.2765,198.3903,4135.0
2023-02-10 15:05:00,209.25,209.49,209.19,209.2,3537.0,198.4472,198.6748,198.3903,198.3997,3537.0
2023-02-10 15:10:00,209.26,209.27,209.09,209.13,6226.0,198.4566,198.4661,198.2954,198.3334,6226.0
2023-02-10 15:15:00,209.13,209.24,209.0,209.19,7426.0,198.3334,198.4377,198.2101,198.3903,7426.0
2023-02-10 15:20:00,209.09,209.21,208.92,209.0,19574.0,198.2954,198.4092,198.1342,198.2101,19574.0
2023-02-10 15:25:00,208.94,209.07,208.62,209.07,25109.0,198.1532,198.2765,197.8497,198.2765,25109.0
2023-02-10 15:30:00,209.1,209.21,208.93,209.14,9588.0,198.3049,198.4092,198.1437,198.3428,9588.0
2023-02-10 15:35:00,209.16,209.46,209.1,209.41,12606.0,198.3618,198.6463,198.3049,198.5989,12606.0
2023-02-10 15:40:00,209.45,209.49,209.06,209.16,22255.0,198.6368,198.6748,198.267,198.3618,22255.0
2023-02-10 15:45:00,209.06,209.33,208.99,209.21,21267.0,198.267,198.523,198.2006,198.4092,21267.0
2023-02-10 15:50:00,209.17,209.19,208.82,209.1,30510.0,198.3713,198.3903,198.0394,198.3049,30510.0
2023-02-10 15:55:00,209.11,209.55,209.01,209.51,53466.0,198.3144,198.7317,198.2195,198.6937,53466.0
2023-02-13 09:30:00,207.61,208.56,207.25,208.46,25275.0,196.8918,197.7928,196.5504,197.6979,25275.0
2023-02-13 09:35:00,208.5,208.8,208.45,208.62,1916.0,197.7359,198.0204,197.6885,197.8497,1916.0
2023-02-13 09:40:00,209.0,209.26,208.74,208.87,3703.0,198.2101,198.4566,197.9635,198.0868,3703.0
2023-02-13 09:45:00,208.79,209.16,208.79,208.92,4060.0,198.0109,198.3618,198.0109,198.1342,4060.0
2023-02-13 09:50:00,208.96,208.96,208.37,208.57,6094.0,198.1721,198.1721,197.6126,197.8023,6094.0
2023-02-13 09:55:00,208.73,209.37,208.73,209.3,10174.0,197.954,198.561,197.954,198.4946,10174.0
2023-02-13 10:00:00,209.32,209.61,208.93,208.95,7196.0,198.5135,198.7886,198.1437,198.1626,7196.0
2023-02-13 10:05:00,209.0,209.35,208.89,209.24,3952.0,198.2101,198.542,198.1057,198.4377,3952.0
2023-02-13 10:10:00,209.3,209.3,209.05,209.08,1600.0,198.4946,198.4946,198.2575,198.2859,1600.0
2023-02-13 10:15:00,209.0,209.07,208.72,208.81,3284.0,198.2101,198.2765,197.9445,198.0299,3284.0
2023-02-13 10:20:00,209.05,209.05,208.73,208.97,7030.0,198.2575,198.2575,197.954,198.1816,7030.0
2023-02-13 10:25:00,209.04,210.02,209.03,209.99,9834.0,198.248,199.1774,198.2385,199.149,9834.0
2023-02-13 10:30:00,209.94,210.11,209.82,209.93,4488.0,199.1015,199.2628,198.9877,199.0921,4488.0
2023-02-13 10:35:00,209.95,210.31,209.89,210.02,9091.0,199.111,199.4524,199.0541,199.1774,9091.0
2023-02-13 10:40:00,210.06,210.37,210.05,210.18,4620.0,199.2153,199.5093,199.2059,199.3291,4620.0
2023-02-13 10:45:00,210.17,210.54,209.99,210.46,7147.0,199.3197,199.6706,199.149,199.5947,7147.0
2023-02-13 10:50:00,210.54,210.71,210.52,210.59,4694.0,199.6706,199.8318,199.6516,199.718,4694.0
2023-02-13 10:55:00,210.68,210.71,210.35,210.51,4794.0,199.8033,199.8318,199.4904,199.6421,4794.0
2023-02-13 11:00:00,210.63,210.67,209.63,209.86,29630.0,199.7559,199.7938,198.8075,199.0257,29630.0
2023-02-13 11:05:00,209.95,210.14,209.83,210.14,2700.0,199.111,199.2912,198.9972,199.2912,2700.0
2023-02-13 11:10:00,210.05,210.16,209.91,210.08,2821.0,199.2059,199.3102,199.0731,199.2343,2821.0
2023-02-13 11:15:00,209.99,210.04,209.63,209.88,4219.0,199.149,199.1964,198.8075,199.0446,4219.0
2023-02-13 11:20:00,209.88,209.98,209.72,209.79,4075.0,199.0446,199.1395,198.8929,198.9593,4075.0
2023-02-13 11:25:00,209.83,209.83,209.4,209.4,2837.0,198.9972,198.9972,198.5894,198.5894,2837.0
2023-02-13 11:30:00,209.37,209.53,209.24,209.42,6707.0,198.561,198.7127,198.4377,198.6084,6707.0
2023-02-13 11:35:00,209.42,209.42,208.79,208.86,2549.0,198.6084,198.6084,198.0109,198.0773,2549.0
2023-02-13 11:40:00,208.94,209.56,208.73,209.56,8281.0,198.1532,198.7412,197.954,198.7412,8281.0
2023-02-13 11:45:00,209.59,209.7,209.45,209.47,3882.0,198.7696,198.8739,198.6368,198.6558,3882.0
2023-02-13 11:50:00,209.38,209.45,209.21,209.37,3859.0,198.5704,198.6368,198.4092,198.561,3859.0
2023-02-13 11:55:00,209.16,209.31,209.04,209.29,7246.0,198.3618,198.5041,198.248,198.4851,7246.0
2023-02-13 12:00:00,209.22,209.39,209.1,209.39,3695.0,198.4187,198.5799,198.3049,198.5799,3695.0
2023-02-13 12:05:00,209.44,209.64,209.44,209.53,1872.0,198.6273,198.817,198.6273,198.7127,1872.0
2023-02-13 12:10:00,209.53,209.63,209.4,209.45,5655.0,198.7127,198.8075,198.5894,198.6368,5655.0
2023-02-13 12:15:00,209.44,209.6,209.35,209.55,2954.0,198.6273,198.7791,198.542,198.7317,2954.0
2023-02-13 12:20:00,209.56,209.69,209.5,209.68,2275.0,198.7412,198.8644,198.6843,198.855,2275.0
2023-02-13 12:25:00,209.57,209.64,209.33,209.42,2139.0,198.7506,198.817,198.523,198.6084,2139.0
2023-02-13 12:30:00,209.36,209.47,209.35,209.38,2353.0,198.5515,198.6558,198.542,198.5704,2353.0
2023-02-13 12:35:00,209.46,209.63,209.27,209.63,7363.0,198.6463,198.8075,198.4661,198.8075,7363.0
2023-02-13 12:40:00,209.59,210.18,209.59,210.17,4944.0,198.7696,199.3291,198.7696,199.3197,4944.0
2023-02-13 12:45:00,210.15,210.36,209.94,209.94,3689.0,199.3007,199.4999,199.1015,199.1015,3689.0
2023-02-13 12:50:00,209.87,209.92,209.84,209.85,800.0,199.0351,199.0826,199.0067,199.0162,800.0
2023-02-13 12:55:00,209.94,210.02,209.64,209.64,7075.0,199.1015,199.1774,198.817,198.817,7075.0
2023-02-13 13:00:00,209.72,210.14,209.65,210.02,4076.0,198.8929,199.2912,198.8265,199.1774,4076.0
2023-02-13 13:05:00,209.99,209.99,209.65,209.67,1827.0,199.149,199.149,198.8265,198.8455,1827.0
2023-02-13 13:10:00,209.74,209.79,209.55,209.7,2104.0,198.9119,198.9593,198.7317,198.8739,2104.0
2023-02-13 13:15:00,209.84,209.93,209.71,209.79,2469.0,199.0067,199.0921,198.8834,198.9593,2469.0
2023-02-13 13:20:00,209.77,209.92,209.67,209.68,4480.0,198.9403,199.0826,198.8455,198.855,4480.0
2023-02-13 13:25:00,209.79,210.03,209.79,210.03,3054.0,198.9593,199.1869,198.9593,199.1869,3054.0
2023-02-13 13:30:00,210.09,210.25,210.05,210.09,2718.0,199.2438,199.3955,199.2059,199.2438,2718.0
2023-02-13 13:35:00,210.07,210.1,209.98,209.98,3401.0,199.2248,199.2533,199.1395,199.1395,3401.0
2023-02-13 13:40:00,209.94,210.04,209.85,209.88,7507.0,199.1015,199.1964,199.0162,199.0446,7507.0
2023-02-13 13:45:00,209.99,210.12,209.96,210.08,1525.0,199.149,199.2722,199.1205,199.2343,1525.0
2023-02-13 13:50:00,210.11,210.12,210.05,210.1,2166.0,199.2628,199.2722,199.2059,199.2533,2166.0
2023-02-13 13:55:00,210.14,210.2,210.07,210.07,4080.0,199.2912,199.3481,199.2248,199.2248,4080.0
2023-02-13 14:00:00,210.12,210.41,210.08,210.38,6221.0,199.2722,199.5473,199.2343,199.5188,6221.0
2023-02-13 14:05:00,210.38,210.38,210.06,210.24,9927.0,199.5188,199.5188,199.2153,199.386,9927.0
2023-02-13 14:10:00,210.24,210.47,210.22,210.43,12570.0,199.386,199.6042,199.3671,199.5662,12570.0
2023-02-13 14:15:00,210.36,210.75,210.34,210.64,12120.0,199.4999,199.8697,199.4809,199.7654,12120.0
2023-02-13 14:20:00,210.62,210.65,210.3,210.36,5441.0,199.7464,199.7749,199.4429,199.4999,5441.0
2023-02-13 14:25:00,210.38,210.57,210.3,210.51,4714.0,199.5188,199.699,199.4429,199.6421,4714.0
2023-02-13 14:30:00,210.56,210.7,210.49,210.61,6837.0,199.6895,199.8223,199.6231,199.7369,6837.0
2023-02-13 14:35:00,210.58,210.77,210.19,210.37,8476.0,199.7085,199.8887,199.3386,199.5093,8476.0
2023-02-13 14:40:00,210.33,210.46,210.24,210.45,3907.0,199.4714,199.5947,199.386,199.5852,3907.0
2023-02-13 14:45:00,210.45,210.56,210.31,210.31,4334.0,199.5852,199.6895,199.4524,199.4524,4334.0
2023-02-13 14:50:00,210.26,210.37,210.17,210.29,2457.0,199.405,199.5093,199.3197,199.4335,2457.0
2023-02-13 14:55:00,210.34,210.39,210.1,210.39,8111.0,199.4809,199.5283,199.2533,199.5283,8111.0
2023-02-13 15:00:00,210.4,210.4,210.01,210.34,7113.0,199.5378,199.5378,199.1679,199.4809,7113.0
2023-02-13 15:05:00,210.41,210.64,210.39,210.57,3959.0,199.5473,199.7654,199.5283,199.699,3959.0
2023-02-13 15:10:00,210.59,210.9,210.52,210.79,6034.0,199.718,200.012,199.6516,199.9077,6034.0
2023-02-13 15:15:00,210.85,210.99,210.72,210.96,4979.0,199.9646,200.0973,199.8413,200.0689,4979.0
2023-02-13 15:20:00,210.94,211.11,210.85,211.08,10024.0,200.0499,200.2111,199.9646,200.1827,10024.0
2023-02-13 15:25:00,211.13,211.14,210.85,211.08,6801.0,200.2301,200.2396,199.9646,200.1827,6801.0
2023-02-13 15:30:00,211.08,211.22,210.92,211.22,14914.0,200.1827,200.3155,200.0309,200.3155,14914.0
2023-02-13 15:35:00,211.2,211.43,211.19,211.41,16302.0,200.2965,200.5146,200.287,200.4956,16302.0
2023-02-13 15:40:00,211.41,211.66,211.4,211.6,14448.0,200.4956,200.7327,200.4862,200.6758,14448.0
2023-02-13 15:45:00,211.57,211.91,211.52,211.91,16678.0,200.6474,200.9698,200.6,200.9698,16678.0
2023-02-13 15:50:00,211.86,211.86,211.29,211.45,45386.0,200.9224,200.9224,200.3818,200.5336,45386.0
2023-02-13 15:55:00,211.46,211.8,211.46,211.6,59498.0,200.5431,200.8655,200.5431,200.6758,59498.0
2023-02-14 09:30:00,210.34,210.91,209.7,209.87,19029.0,199.4809,200.0215,198.8739,199.0351,19029.0
2023-02-14 09:35:00,209.71,210.5,209.66,210.09,8221.0,198.8834,199.6326,198.836,199.2438,8221.0
2023-02-14 09:40:00,209.91,210.87,209.91,210.53,3919.0,199.0731,199.9835,199.0731,199.6611,3919.0
2023-02-14 09:45:00,210.9,210.97,210.27,210.46,2229.0,200.012,200.0784,199.4145,199.5947,2229.0
2023-02-14 09:50:00,210.72,211.18,210.64,211.0,5336.0,199.8413,200.2775,199.7654,200.1068,5336.0
2023-02-14 09:55:00,211.31,211.87,211.25,211.87,4450.0,200.4008,200.9319,200.3439,200.9319,4450.0
2023-02-14 10:00:00,211.88,212.67,211.84,212.49,7366.0,200.9414,201.6906,200.9034,201.5199,7366.0
2023-02-14 10:05:00,212.48,212.59,212.19,212.51,12179.0,201.5104,201.6147,201.2354,201.5389,12179.0
2023-02-14 10:10:00,212.48,213.02,212.4,212.63,8688.0,201.5104,202.0225,201.4345,201.6527,8688.0
2023-02-14 10:15:00,212.61,212.9,212.1,212.14,12362.0,201.6337,201.9087,201.15,201.188,12362.0
2023-02-14 10:20:00,212.02,212.62,212.02,212.34,4125.0,201.0742,201.6432,201.0742,201.3776,4125.0
2023-02-14 10:25:00,212.26,212.37,211.52,211.6,3746.0,201.3018,201.4061,200.6,200.6758,3746.0
2023-02-14 10:30:00,211.7,211.9,211.32,211.43,3104.0,200.7707,200.9603,200.4103,200.5146,3104.0
2023-02-14 10:35:00,211.33,211.33,210.23,210.27,10331.0,200.4198,200.4198,199.3766,199.4145,10331.0
2023-02-14 10:40:00,210.37,210.67,210.28,210.53,16539.0,199.5093,199.7938,199.424,199.6611,16539.0
2023-02-14 10:45:00,210.42,210.42,209.84,210.32,10331.0,199.5568,199.5568,199.0067,199.4619,10331.0
2023-02-14 10:50:00,210.11,210.19,209.86,210.03,6304.0,199.2628,199.3386,199.0257,199.1869,6304.0
2023-02-14 10:55:00,210.09,210.24,209.89,209.99,2316.0,199.2438,199.386,199.0541,199.149,2316.0
2023-02-14 11:00:00,210.24,210.49,210.1,210.13,5182.0,199.386,199.6231,199.2533,199.2817,5182.0
2023-02-14 11:05:00,210.12,210.47,210.03,210.03,5476.0,199.2722,199.6042,199.1869,199.1869,5476.0
2023-02-14 11:10:00,210.01,210.19,209.86,210.08,5284.0,199.1679,199.3386,199.0257,199.2343,5284.0
2023-02-14 11:15:00,209.87,210.47,209.81,210.47,2905.0,199.0351,199.6042,198.9782,199.6042,2905.0
2023-02-14 11:20:00,210.41,210.5,210.11,210.25,3278.0,199.5473,199.6326,199.2628,199.3955,3278.0
2023-02-14 11:25:00,210.21,210.21,209.13,209.13,7079.0,199.3576,199.3576,198.3334,198.3334,7079.0
2023-02-14 11:30:00,209.0,209.15,208.6,208.91,7430.0,198.2101,198.3523,197.8307,198.1247,7430.0
2023-02-14 11:35:00,209.05,209.34,208.85,209.0,3384.0,198.2575,198.5325,198.0678,198.2101,3384.0
2023-02-14 11:40:00,208.76,209.06,208.74,209.06,1853.0,197.9825,198.267,197.9635,198.267,1853.0
2023-02-14 11:45:00,208.91,209.84,208.9,209.83,7716.0,198.1247,199.0067,198.1152,198.9972,7716.0
2023-02-14 11:50:00,209.83,209.84,209.37,209.75,4002.0,198.9972,199.0067,198.561,198.9213,4002.0
2023-02-14 11:55:00,209.78,209.91,209.51,209.73,5652.0,198.9498,199.0731,198.6937,198.9024,5652.0
2023-02-14 12:00:00,209.65,209.88,209.58,209.84,3364.0,198.8265,199.0446,198.7601,199.0067,3364.0
2023-02-14 12:05:00,209.75,210.17,209.74,210.17,4665.0,198.9213,199.3197,198.9119,199.3197,4665.0
2023-02-14 12:10:00,210.22,210.68,210.22,210.62,2931.0,199.3671,199.8033,199.3671,199.7464,2931.0
2023-02-14 12:15:00,210.59,210.68,210.31,210.31,4854.0,199.718,199.8033,199.4524,199.4524,4854.0
2023-02-14 12:20:00,210.4,210.71,210.31,210.41,4765.0,199.5378,199.8318,199.4524,199.5473,4765.0
2023-02-14 12:25:00,210.49,210.88,210.48,210.76,3302.0,199.6231,199.993,199.6137,199.8792,3302.0
2023-02-14 12:30:00,210.83,211.13,210.81,210.95,1826.0,199.9456,200.2301,199.9266,200.0594,1826.0
2023-02-14 12:35:00,211.03,211.29,210.83,211.03,11157.0,200.1353,200.3818,199.9456,200.1353,11157.0
2023-02-14 12:40:00,211.01,211.37,211.0,211.11,3525.0,200.1163,200.4577,200.1068,200.2111,3525.0
2023-02-14 12:45:00,211.11,211.36,211.08,211.16,4245.0,200.2111,200.4482,200.1827,200.2586,4245.0
2023-02-14 12:50:00,211.11,211.14,210.85,210.99,7788.0,200.2111,200.2396,199.9646,200.0973,7788.0
2023-02-14 12:55:00,211.04,211.35,211.04,211.1,6851.0,200.1447,200.4387,200.1447,200.2016,6851.0
2023-02-14 13:00:00,211.09,211.87,211.09,211.73,6509.0,200.1922,200.9319,200.1922,200.7991,6509.0
2023-02-14 13:05:00,211.74,212.0,211.66,211.67,5612.0,200.8086,201.0552,200.7327,200.7422,5612.0
2023-02-14 13:10:00,211.7,211.71,211.56,211.65,4071.0,200.7707,200.7802,200.6379,200.7233,4071.0
2023-02-14 13:15:00,211.72,212.13,211.57,211.82,8380.0,200.7896,201.1785,200.6474,200.8845,8380.0
2023-02-14 13:20:00,211.81,211.94,211.58,211.65,2745.0,200.875,200.9983,200.6569,200.7233,2745.0
2023-02-14 13:25:00,211.68,211.69,211.5,211.62,1900.0,200.7517,200.7612,200.581,200.6948,1900.0
2023-02-14 13:30:00,211.58,211.68,211.28,211.45,6699.0,200.6569,200.7517,200.3724,200.5336,6699.0
2023-02-14 13:35:00,211.31,211.41,211.1,211.23,2667.0,200.4008,200.4956,200.2016,200.3249,2667.0
2023-02-14 13:40:00,211.37,211.37,210.99,211.04,4137.0,200.4577,200.4577,200.0973,200.1447,4137.0
2023-02-14 13:45:00,211.07,211.38,211.06,211.33,1850.0,200.1732,200.4672,200.1637,200.4198,1850.0
2023-02-14 13:50:00,211.49,211.59,211.33,211.43,3581.0,200.5715,200.6664,200.4198,200.5146,3581.0
2023-02-14 13:55:00,211.5,211.5,211.27,211.42,2014.0,200.581,200.581,200.3629,200.5051,2014.0
2023-02-14 14:00:00,211.36,211.89,211.36,211.68,4099.0,200.4482,200.9509,200.4482,200.7517,4099.0
2023-02-14 14:05:00,211.69,211.7,211.17,211.36,2200.0,200.7612,200.7707,200.268,200.4482,2200.0
2023-02-14 14:10:00,211.54,211.64,211.46,211.61,1696.0,200.6189,200.7138,200.5431,200.6853,1696.0
2023-02-14 14:15:00,211.62,212.13,211.61,211.96,4990.0,200.6948,201.1785,200.6853,201.0172,4990.0
2023-02-14 14:20:00,211.95,212.13,211.88,212.01,3826.0,201.0078,201.1785,200.9414,201.0647,3826.0
2023-02-14 14:25:00,212.07,212.07,211.7,211.8,8217.0,201.1216,201.1216,200.7707,200.8655,8217.0
2023-02-14 14:30:00,211.84,212.37,211.83,212.37,6845.0,200.9034,201.4061,200.894,201.4061,6845.0
2023-02-14 14:35:00,212.4,212.71,212.37,212.61,6751.0,201.4345,201.7285,201.4061,201.6337,6751.0
2023-02-14 14:40:00,212.58,212.68,212.36,212.36,8147.0,201.6052,201.7001,201.3966,201.3966,8147.0
2023-02-14 14:45:00,212.38,212.59,212.25,212.43,2770.0,201.4156,201.6147,201.2923,201.463,2770.0
2023-02-14 14:50:00,212.48,212.59,212.23,212.3,5085.0,201.5104,201.6147,201.2733,201.3397,5085.0
2023-02-14 14:55:00,212.33,212.43,212.24,212.34,5241.0,201.3681,201.463,201.2828,201.3776,5241.0
2023-02-14 15:00:00,212.35,212.67,212.34,212.51,5434.0,201.3871,201.6906,201.3776,201.5389,5434.0
2023-02-14 15:05:00,212.54,212.54,212.24,212.3,10001.0,201.5673,201.5673,201.2828,201.3397,10001.0
2023-02-14 15:10:00,212.3,212.55,211.96,212.45,4812.0,201.3397,201.5768,201.0172,201.482,4812.0
2023-02-14 15:15:00,212.45,212.76,212.35,212.68,13323.0,201.482,201.7759,201.3871,201.7001,13323.0
2023-02-14 15:20:00,212.66,212.83,212.54,212.62,8050.0,201.6811,201.8423,201.5673,201.6432,8050.0
2023-02-14 15:25:00,212.6,212.69,212.46,212.56,7471.0,201.6242,201.7096,201.4914,201.5863,7471.0
2023-02-14 15:30:00,212.52,212.77,212.44,212.67,8512.0,201.5483,201.7854,201.4725,201.6906,8512.0
2023-02-14 15:35:00,212.72,212.84,212.58,212.66,18467.0,201.738,201.8518,201.6052,201.6811,18467.0
2023-02-14 15:40:00,212.6,212.75,212.39,212.68,15441.0,201.6242,201.7665,201.4251,201.7001,15441.0
2023-02-14 15:45:00,212.64,212.7,212.46,212.6,14502.0,201.6621,201.719,201.4914,201.6242,14502.0
2023-02-14 15:50:00,212.61,212.8,212.41,212.78,28789.0,201.6337,201.8139,201.444,201.7949,28789.0
2023-02-14 15:55:00,212.84,212.96,212.55,212.68,63462.0,201.8518,201.9656,201.5768,201.7001,63462.0
2023-02-15 09:30:00,211.39,211.41,210.73,211.1,19834.0,200.4767,200.4956,199.8508,200.2016,19834.0
2023-02-15 09:35:00,210.88,211.0,210.52,210.78,4149.0,199.993,200.1068,199.6516,199.8982,4149.0
2023-02-15 09:40:00,210.82,211.09,210.5,210.59,5005.0,199.9361,200.1922,199.6326,199.718,5005.0
2023-02-15 09:45:00,210.88,211.04,210.6,210.79,5654.0,199.993,200.1447,199.7275,199.9077,5654.0
2023-02-15 09:50:00,211.09,211.09,210.0,210.21,7244.0,200.1922,200.1922,199.1584,199.3576,7244.0
2023-02-15 09:55:00,210.48,210.58,210.33,210.45,1313.0,199.6137,199.7085,199.4714,199.5852,1313.0
2023-02-15 10:00:00,210.61,210.97,210.5,210.86,3903.0,199.7369,200.0784,199.6326,199.974,3903.0
2023-02-15 10:05:00,210.94,210.94,210.07,210.5,6736.0,200.0499,200.0499,199.2248,199.6326,6736.0
2023-02-15 10:10:00,210.45,210.7,210.2,210.69,4733.0,199.5852,199.8223,199.3481,199.8128,4733.0
2023-02-15 10:15:00,210.65,210.99,210.65,210.75,3460.0,199.7749,200.0973,199.7749,199.8697,3460.0
2023-02-15 10:20:00,210.91,210.94,210.77,210.86,1978.0,200.0215,200.0499,199.8887,199.974,1978.0
2023-02-15 10:25:00,210.73,210.99,210.65,210.98,3379.0,199.8508,200.0973,199.7749,200.0878,3379.0
2023-02-15 10:30:00,210.88,211.11,210.8,211.07,15990.0,199.993,200.2111,199.9171,200.1732,15990.0
2023-02-15 10:35:00,211.05,211.72,211.02,211.5,10698.0,200.1542,200.7896,200.1258,200.581,10698.0
2023-02-15 10:40:00,211.39,211.48,210.88,210.88,3823.0,200.4767,200.562,199.993,199.993,3823.0
2023-02-15 10:45:00,210.8,211.2,210.72,210.94,13778.0,199.9171,200.2965,199.8413,200.0499,13778.0
2023-02-15 10:50:00,210.87,210.99,210.73,210.84,4255.0,199.9835,200.0973,199.8508,199.9551,4255.0
2023-02-15 10:55:00,210.93,211.18,210.93,210.94,3847.0,200.0404,200.2775,200.0404,200.0499,3847.0
2023-02-15 11:00:00,210.97,211.33,210.97,211.23,2308.0,200.0784,200.4198,200.0784,200.3249,2308.0
2023-02-15 11:05:00,211.26,211.61,211.14,211.57,2356.0,200.3534,200.6853,200.2396,200.6474,2356.0
2023-02-15 11:10:00,211.59,211.68,211.52,211.52,4280.0,200.6664,200.7517,200.6,200.6,4280.0
2023-02-15 11:15:00,211.62,211.7,211.46,211.47,9934.0,200.6948,200.7707,200.5431,200.5525,9934.0
2023-02-15 11:20:00,211.49,211.86,211.46,211.79,13730.0,200.5715,200.9224,200.5431,200.856,13730.0
2023-02-15 11:25:00,211.77,212.02,211.71,212.0,7321.0,200.8371,201.0742,200.7802,201.0552,7321.0
2023-02-15 11:30:00,211.99,212.06,211.72,211.79,2224.0,201.0457,201.1121,200.7896,200.856,2224.0
2023-02-15 11:35:00,211.81,211.99,211.76,211.86,1470.0,200.875,201.0457,200.8276,200.9224,1470.0
2023-02-15 11:40:00,211.91,212.14,211.83,212.07,1500.0,200.9698,201.188,200.894,201.1216,1500.0
2023-02-15 11:45:00,212.07,212.45,212.07,212.34,5181.0,201.1216,201.482,201.1216,201.3776,5181.0
2023-02-15 11:50:00,212.38,212.38,212.09,212.09,1242.0,201.4156,201.4156,201.1405,201.1405,1242.0
2023-02-15 11:55:00,212.17,212.17,211.6,211.6,2734.0,201.2164,201.2164,200.6758,200.6758,2734.0
2023-02-15 12:00:00,211.68,211.83,211.64,211.68,5047.0,200.7517,200.894,200.7138,200.7517,5047.0
2023-02-15 12:05:00,211.64,211.64,211.15,211.22,2630.0,200.7138,200.7138,200.2491,200.3155,2630.0
2023-02-15 12:10:00,211.28,211.39,211.06,211.06,2396.0,200.3724,200.4767,200.1637,200.1637,2396.0
2023-02-15 12:15:00,211.14,211.37,211.14,211.27,1714.0,200.2396,200.4577,200.2396,200.3629,1714.0
2023-02-15 12:20:00,211.29,211.31,211.13,211.14,2000.0,200.3818,200.4008,200.2301,200.2396,2000.0
2023-02-15 12:25:00,211.12,211.22,210.93,210.93,4035.0,200.2206,200.3155,200.0404,200.0404,4035.0
2023-02-15 12:30:00,210.93,211.2,210.92,211.2,2285.0,200.0404,200.2965,200.0309,200.2965,2285.0
2023-02-15 12:35:00,211.22,211.37,211.01,211.21,12433.0,200.3155,200.4577,200.1163,200.306,12433.0
2023-02-15 12:40:00,211.16,211.45,211.14,211.31,2684.0,200.2586,200.5336,200.2396,200.4008,2684.0
2023-02-15 12:45:00,211.33,211.33,211.18,211.31,5579.0,200.4198,200.4198,200.2775,200.4008,5579.0
2023-02-15 12:50:00,211.35,211.55,211.15,211.49,20247.0,200.4387,200.6284,200.2491,200.5715,20247.0
2023-02-15 12:55:00,211.52,211.89,211.5,211.84,8882.0,200.6,200.9509,200.581,200.9034,8882.0
2023-02-15 13:00:00,211.79,211.97,211.68,211.68,6377.0,200.856,201.0267,200.7517,200.7517,6377.0
2023-02-15 13:05:00,211.53,211.75,211.52,211.75,1338.0,200.6094,200.8181,200.6,200.8181,1338.0
2023-02-15 13:10:00,211.91,212.06,211.91,212.0,2337.0,200.9698,201.1121,200.9698,201.0552,2337.0
2023-02-15 13:15:00,212.08,212.08,212.07,212.07,253.0,201.1311,201.1311,201.1216,201.1216,253.0
2023-02-15 13:20:00,212.03,212.13,211.89,211.93,1250.0,201.0836,201.1785,200.9509,200.9888,1250.0
2023-02-15 13:25:00,211.89,211.96,211.81,211.96,1565.0,200.9509,201.0172,200.875,201.0172,1565.0
2023-02-15 13:30:00,212.01,212.1,211.84,212.0,1933.0,201.0647,201.15,200.9034,201.0552,1933.0
2023-02-15 13:35:00,211.98,212.07,211.91,211.98,607.0,201.0362,201.1216,200.9698,201.0362,607.0
2023-02-15 13:40:00,211.91,212.02,211.79,212.02,3455.0,200.9698,201.0742,200.856,201.0742,3455.0
2023-02-15 13:45:00,212.03,212.23,212.02,212.13,4550.0,201.0836,201.2733,201.0742,201.1785,4550.0
2023-02-15 13:50:00,212.23,212.23,211.99,212.12,3071.0,201.2733,201.2733,201.0457,201.169,3071.0
2023-02-15 13:55:00,212.16,212.28,212.09,212.27,3227.0,201.2069,201.3207,201.1405,201.3112,3227.0
2023-02-15 14:00:00,212.16,212.3,212.11,212.17,2711.0,201.2069,201.3397,201.1595,201.2164,2711.0
2023-02-15 14:05:00,212.08,212.27,212.08,212.22,5505.0,201.1311,201.3112,201.1311,201.2638,5505.0
2023-02-15 14:10:00,212.17,212.45,212.17,212.35,3148.0,201.2164,201.482,201.2164,201.3871,3148.0
2023-02-15 14:15:00,212.36,212.44,212.12,212.19,2497.0,201.3966,201.4725,201.169,201.2354,2497.0
2023-02-15 14:20:00,212.25,212.32,212.16,212.16,5416.0,201.2923,201.3587,201.2069,201.2069,5416.0
2023-02-15 14:25:00,212.19,212.34,212.14,212.34,8589.0,201.2354,201.3776,201.188,201.3776,8589.0
2023-02-15 14:30:00,212.34,212.38,212.16,212.22,14420.0,201.3776,201.4156,201.2069,201.2638,14420.0
2023-02-15 14:35:00,212.21,212.34,212.17,212.3,8400.0,201.2543,201.3776,201.2164,201.3397,8400.0
2023-02-15 14:40:00,212.33,212.57,212.15,212.51,5828.0,201.3681,201.5958,201.1974,201.5389,5828.0
2023-02-15 14:45:00,212.56,212.57,212.39,212.39,2830.0,201.5863,201.5958,201.4251,201.4251,2830.0
2023-02-15 14:50:00,212.37,212.43,212.17,212.22,5837.0,201.4061,201.463,201.2164,201.2638,5837.0
2023-02-15 14:55:00,212.22,212.33,212.16,212.24,3520.0,201.2638,201.3681,201.2069,201.2828,3520.0
2023-02-15 15:00:00,212.29,212.57,212.29,212.49,8143.0,201.3302,201.5958,201.3302,201.5199,8143.0
2023-02-15 15:05:00,212.52,212.71,212.43,212.62,6217.0,201.5483,201.7285,201.463,201.6432,6217.0
2023-02-15 15:10:00,212.61,212.7,212.43,212.53,2658.0,201.6337,201.719,201.463,201.5578,2658.0
2023-02-15 15:15:00,212.58,212.73,212.48,212.58,5626.0,201.6052,201.7475,201.5104,201.6052,5626.0
2023-02-15 15:20:00,212.62,212.83,212.6,212.62,12337.0,201.6432,201.8423,201.6242,201.6432,12337.0
2023-02-15 15:25:00,212.62,212.87,212.61,212.84,5702.0,201.6432,201.8803,201.6337,201.8518,5702.0
2023-02-15 15:30:00,212.9,213.02,212.84,212.99,6795.0,201.9087,202.0225,201.8518,201.9941,6795.0
2023-02-15 15:35:00,212.96,213.1,212.81,212.84,6822.0,201.9656,202.0984,201.8234,201.8518,6822.0
2023-02-15 15:40:00,212.86,212.95,212.76,212.85,7168.0,201.8708,201.9561,201.7759,201.8613,7168.0
2023-02-15 15:45:00,212.83,213.0,212.83,212.88,16037.0,201.8423,202.0036,201.8423,201.8898,16037.0
2023-02-15 15:50:00,212.92,213.07,212.85,212.96,40170.0,201.9277,202.0699,201.8613,201.9656,40170.0
2023-02-15 15:55:00,212.92,213.13,212.77,213.04,51700.0,201.9277,202.1268,201.7854,202.0415,51700.0
2023-02-16 09:30:00,209.52,211.15,209.0,211.06,37598.0,198.7032,200.2491,198.2101,200.1637,37598.0
2023-02-16 09:35:00,210.69,211.27,210.5,210.93,15929.0,199.8128,200.3629,199.6326,200.0404,15929.0
2023-02-16 09:40:00,210.95,211.17,210.36,210.92,7590.0,200.0594,200.268,199.4999,200.0309,7590.0
2023-02-16 09:45:00,210.68,211.22,210.4,210.57,12356.0,199.8033,200.3155,199.5378,199.699,12356.0
2023-02-16 09:50:00,210.73,210.92,210.35,210.57,8347.0,199.8508,200.0309,199.4904,199.699,8347.0
2023-02-16 09:55:00,210.54,210.71,209.93,210.16,27983.0,199.6706,199.8318,199.0921,199.3102,27983.0
2023-02-16 10:00:00,210.08,210.5,209.86,210.31,15577.0,199.2343,199.6326,199.0257,199.4524,15577.0
2023-02-16 10:05:00,210.44,210.86,210.29,210.39,6765.0,199.5757,199.974,199.4335,199.5283,6765.0
2023-02-16 10:10:00,210.36,210.95,210.32,210.63,2896.0,199.4999,200.0594,199.4619,199.7559,2896.0
2023-02-16 10:15:00,210.47,210.71,210.41,210.68,2450.0,199.6042,199.8318,199.5473,199.8033,2450.0
2023-02-16 10:20:00,210.67,210.76,210.44,210.44,2557.0,199.7938,199.8792,199.5757,199.5757,2557.0
2023-02-16 10:25:00,210.52,210.62,210.3,210.61,13306.0,199.6516,199.7464,199.4429,199.7369,13306.0
2023-02-16 10:30:00,210.59,210.93,210.59,210.9,2402.0,199.718,200.0404,199.718,200.012,2402.0
2023-02-16 10:35:00,210.94,211.36,210.64,211.18,4553.0,200.0499,200.4482,199.7654,200.2775,4553.0
2023-02-16 10:40:00,211.18,211.31,211.06,211.09,3763.0,200.2775,200.4008,200.1637,200.1922,3763.0
2023-02-16 10:45:00,211.19,211.39,211.12,211.39,3459.0,200.287,200.4767,200.2206,200.4767,3459.0
2023-02-16 10:50:00,211.37,211.45,211.04,211.15,2220.0,200.4577,200.5336,200.1447,200.2491,2220.0
2023-02-16 10:55:00,211.11,211.22,210.91,210.99,2654.0,200.2111,200.3155,200.0215,200.0973,2654.0
2023-02-16 11:00:00,211.06,211.37,211.04,211.24,6551.0,200.1637,200.4577,200.1447,200.3344,6551.0
2023-02-16 11:05:00,211.15,211.48,210.75,211.0,9583.0,200.2491,200.562,199.8697,200.1068,9583.0
2023-02-16 11:10:00,211.12,211.14,210.87,211.11,4870.0,200.2206,200.2396,199.9835,200.2111,4870.0
2023-02-16 11:15:00,211.16,211.36,210.87,211.36,5940.0,200.2586,200.4482,199.9835,200.4482,5940.0
2023-02-16 11:20:00,211.23,211.29,210.91,211.04,4926.0,200.3249,200.3818,200.0215,200.1447,4926.0
2023-02-16 11:25:00,210.94,211.06,210.8,210.98,7050.0,200.0499,200.1637,199.9171,200.0878,7050.0
2023-02-16 11:30:00,210.97,211.13,210.86,210.95,6556.0,200.0784,200.2301,199.974,200.0594,6556.0
2023-02-16 11:35:00,210.93,211.04,210.77,211.03,9622.0,200.0404,200.1447,199.8887,200.1353,9622.0
2023-02-16 11:40:00,211.01,211.1,210.79,210.87,5275.0,200.1163,200.2016,199.9077,199.9835,5275.0
2023-02-16 11:45:00,210.83,211.19,210.83,211.11,3918.0,199.9456,200.287,199.9456,200.2111,3918.0
2023-02-16 11:50:00,211.12,211.4,211.03,211.33,7707.0,200.2206,200.4862,200.1353,200.4198,7707.0
2023-02-16 11:55:00,211.35,211.48,211.09,211.23,28830.0,200.4387,200.562,200.1922,200.3249,28830.0
2023-02-16 12:00:00,211.17,211.39,211.13,211.27,13357.0,200.268,200.4767,200.2301,200.3629,13357.0
2023-02-16 12:05:00,211.27,211.29,210.74,210.9,14139.0,200.3629,200.3818,199.8602,200.012,14139.0
2023-02-16 12:10:00,210.89,211.33,210.89,211.3,4993.0,200.0025,200.4198,200.0025,200.3913,4993.0
2023-02-16 12:15:00,211.2,211.31,210.86,210.87,2366.0,200.2965,200.4008,199.974,199.9835,2366.0
2023-02-16 12:20:00,210.94,211.3,210.88,211.3,3079.0,200.0499,200.3913,199.993,200.3913,3079.0
2023-02-16 12:25:00,211.3,211.55,211.29,211.45,4800.0,200.3913,200.6284,200.3818,200.5336,4800.0
2023-02-16 12:30:00,211.41,211.82,211.33,211.8,4799.0,200.4956,200.8845,200.4198,200.8655,4799.0
2023-02-16 12:35:00,211.82,211.85,211.69,211.74,3682.0,200.8845,200.9129,200.7612,200.8086,3682.0
2023-02-16 12:40:00,211.78,211.84,211.76,211.83,1500.0,200.8465,200.9034,200.8276,200.894,1500.0
2023-02-16 12:45:00,211.87,211.99,211.81,211.87,2841.0,200.9319,201.0457,200.875,200.9319,2841.0
2023-02-16 12:50:00,211.92,212.0,211.79,211.89,4065.0,200.9793,201.0552,200.856,200.9509,4065.0
2023-02-16 12:55:00,211.86,211.96,211.77,211.77,3146.0,200.9224,201.0172,200.8371,200.8371,3146.0
2023-02-16 13:00:00,211.79,212.0,211.53,211.62,4289.0,200.856,201.0552,200.6094,200.6948,4289.0
2023-02-16 13:05:00,211.55,211.72,211.55,211.7,1647.0,200.6284,200.7896,200.6284,200.7707,1647.0
2023-02-16 13:10:00,211.59,211.75,211.48,211.54,4514.0,200.6664,200.8181,200.562,200.6189,4514.0
2023-02-16 13:15:00,211.56,211.63,211.38,211.51,3300.0,200.6379,200.7043,200.4672,200.5905,3300.0
2023-02-16 13:20:00,211.51,211.59,211.33,211.47,4192.0,200.5905,200.6664,200.4198,200.5525,4192.0
2023-02-16 13:25:00,211.37,211.4,211.13,211.25,2202.0,200.4577,200.4862,200.2301,200.3439,2202.0
2023-02-16 13:30:00,211.27,211.39,211.16,211.39,2802.0,200.3629,200.4767,200.2586,200.4767,2802.0
2023-02-16 13:35:00,211.37,211.77,211.37,211.66,3952.0,200.4577,200.8371,200.4577,200.7327,3952.0
2023-02-16 13:40:00,211.55,211.64,211.51,211.64,3512.0,200.6284,200.7138,200.5905,200.7138,3512.0
2023-02-16 13:45:00,211.74,211.86,211.48,211.83,8580.0,200.8086,200.9224,200.562,200.894,8580.0
2023-02-16 13:50:00,211.86,211.86,211.64,211.86,8316.0,200.9224,200.9224,200.7138,200.9224,8316.0
2023-02-16 13:55:00,211.78,211.87,211.71,211.78,4058.0,200.8465,200.9319,200.7802,200.8465,4058.0
2023-02-16 14:00:00,211.79,212.07,211.78,211.98,2950.0,200.856,201.1216,200.8465,201.0362,2950.0
2023-02-16 14:05:00,212.07,212.08,211.95,212.05,2679.0,201.1216,201.1311,201.0078,201.1026,2679.0
2023-02-16 14:10:00,212.1,212.31,211.8,212.27,19934.0,201.15,201.3492,200.8655,201.3112,19934.0
2023-02-16 14:15:00,212.26,212.59,212.2,212.45,8083.0,201.3018,201.6147,201.2449,201.482,8083.0
2023-02-16 14:20:00,212.44,212.44,212.16,212.28,6632.0,201.4725,201.4725,201.2069,201.3207,6632.0
2023-02-16 14:25:00,212.36,212.52,212.36,212.51,2106.0,201.3966,201.5483,201.3966,201.5389,2106.0
2023-02-16 14:30:00,212.51,212.55,212.39,212.49,4417.0,201.5389,201.5768,201.4251,201.5199,4417.0
2023-02-16 14:35:00,212.5,212.76,212.5,212.69,8296.0,201.5294,201.7759,201.5294,201.7096,8296.0
2023-02-16 14:40:00,212.69,212.69,212.22,212.6,12280.0,201.7096,201.7096,201.2638,201.6242,12280.0
2023-02-16 14:45:00,212.6,212.61,212.32,212.5,4563.0,201.6242,201.6337,201.3587,201.5294,4563.0
2023-02-16 14:50:00,212.47,212.54,212.14,212.21,6938.0,201.5009,201.5673,201.188,201.2543,6938.0
2023-02-16 14:55:00,212.24,212.47,212.24,212.34,3950.0,201.2828,201.5009,201.2828,201.3776,3950.0
2023-02-16 15:00:00,212.37,212.48,212.19,212.19,6870.0,201.4061,201.5104,201.2354,201.2354,6870.0
2023-02-16 15:05:00,212.14,212.31,211.8,212.31,9631.0,201.188,201.3492,200.8655,201.3492,9631.0
2023-02-16 15:10:00,212.28,212.36,212.09,212.09,6899.0,201.3207,201.3966,201.1405,201.1405,6899.0
2023-02-16 15:15:00,212.06,212.07,211.65,211.69,7459.0,201.1121,201.1216,200.7233,200.7612,7459.0
2023-02-16 15:20:00,211.76,212.07,211.5,211.91,7497.0,200.8276,201.1216,200.581,200.9698,7497.0
2023-02-16 15:25:00,211.92,212.1,211.53,211.54,7123.0,200.9793,201.15,200.6094,200.6189,7123.0
2023-02-16 15:30:00,211.52,211.54,211.15,211.37,6652.0,200.6,200.6189,200.2491,200.4577,6652.0
2023-02-16 15:35:00,211.41,211.83,211.29,211.47,12318.0,200.4956,200.894,200.3818,200.5525,12318.0
2023-02-16 15:40:00,211.52,211.74,211.18,211.68,13420.0,200.6,200.8086,200.2775,200.7517,13420.0
2023-02-16 15:45:00,211.73,211.87,211.55,211.8,18570.0,200.7991,200.9319,200.6284,200.8655,18570.0
2023-02-16 15:50:00,211.74,212.26,211.68,211.98,41109.0,200.8086,201.3018,200.7517,201.0362,41109.0
2023-02-16 15:55:00,212.04,212.13,211.62,211.66,65425.0,201.0931,201.1785,200.6948,200.7327,65425.0
2023-02-17 09:30:00,210.38,210.47,209.76,210.47,37442.0,199.5188,199.6042,198.9308,199.6042,37442.0
2023-02-17 09:35:00,210.12,210.51,209.81,210.45,3982.0,199.2722,199.6421,198.9782,199.5852,3982.0
2023-02-17 09:40:00,210.15,210.56,210.1,210.1,3027.0,199.3007,199.6895,199.2533,199.2533,3027.0
2023-02-17 09:45:00,209.98,210.22,209.65,210.22,10701.0,199.1395,199.3671,198.8265,199.3671,10701.0
2023-02-17 09:50:00,210.19,210.19,209.43,209.67,5793.0,199.3386,199.3386,198.6179,198.8455,5793.0
2023-02-17 09:55:00,209.66,210.07,209.47,209.86,4472.0,198.836,199.2248,198.6558,199.0257,4472.0
2023-02-17 10:00:00,209.75,210.43,209.75,210.28,4418.0,198.9213,199.5662,198.9213,199.424,4418.0
2023-02-17 10:05:00,210.45,210.67,210.35,210.35,2350.0,199.5852,199.7938,199.4904,199.4904,2350.0
2023-02-17 10:10:00,210.47,210.88,210.34,210.75,1853.0,199.6042,199.993,199.4809,199.8697,1853.0
2023-02-17 10:15:00,210.97,211.33,210.73,211.33,7122.0,200.0784,200.4198,199.8508,200.4198,7122.0
2023-02-17 10:20:00,211.15,211.45,211.02,211.08,3681.0,200.2491,200.5336,200.1258,200.1827,3681.0
2023-02-17 10:25:00,211.17,211.51,211.15,211.33,3287.0,200.268,200.5905,200.2491,200.4198,3287.0
2023-02-17 10:30:00,211.24,211.63,211.19,211.44,10566.0,200.3344,200.7043,200.287,200.5241,10566.0
2023-02-17 10:35:00,211.5,211.85,211.42,211.5,6994.0,200.581,200.9129,200.5051,200.581,6994.0
2023-02-17 10:40:00,211.5,211.66,211.24,211.32,6423.0,200.581,200.7327,200.3344,200.4103,6423.0
2023-02-17 10:45:00,211.18,211.27,211.01,211.17,3612.0,200.2775,200.3629,200.1163,200.268,3612.0
2023-02-17 10:50:00,211.28,211.28,210.96,211.14,3080.0,200.3724,200.3724,200.0689,200.2396,3080.0
2023-02-17 10:55:00,211.04,211.09,210.47,210.68,4907.0,200.1447,200.1922,199.6042,199.8033,4907.0
2023-02-17 11:00:00,210.61,210.61,210.3,210.55,5611.0,199.7369,199.7369,199.4429,199.68,5611.0
2023-02-17 11:05:00,210.57,210.83,210.36,210.36,1245.0,199.699,199.9456,199.4999,199.4999,1245.0
2023-02-17 11:10:00,210.45,210.65,210.24,210.32,2762.0,199.5852,199.7749,199.386,199.4619,2762.0
2023-02-17 11:15:00,210.41,210.41,210.1,210.15,1785.0,199.5473,199.5473,199.2533,199.3007,1785.0
2023-02-17 11:20:00,210.09,210.15,209.95,209.95,4327.0,199.2438,199.3007,199.111,199.111,4327.0
2023-02-17 11:25:00,209.88,209.91,209.59,209.7,3805.0,199.0446,199.0731,198.7696,198.8739,3805.0
2023-02-17 11:30:00,209.71,209.71,209.24,209.64,5622.0,198.8834,198.8834,198.4377,198.817,5622.0
2023-02-17 11:35:00,209.57,209.86,209.51,209.86,3150.0,198.7506,199.0257,198.6937,199.0257,3150.0
2023-02-17 11:40:00,209.97,209.97,209.7,209.81,4431.0,199.13,199.13,198.8739,198.9782,4431.0
2023-02-17 11:45:00,209.88,210.02,209.8,209.81,3262.0,199.0446,199.1774,198.9688,198.9782,3262.0
2023-02-17 11:50:00,209.75,209.79,209.56,209.61,2345.0,198.9213,198.9593,198.7412,198.7886,2345.0
2023-02-17 11:55:00,209.59,209.59,209.27,209.28,7914.0,198.7696,198.7696,198.4661,198.4756,7914.0
2023-02-17 12:00:00,209.36,209.65,209.33,209.5,3743.0,198.5515,198.8265,198.523,198.6843,3743.0
2023-02-17 12:05:00,209.54,210.22,209.49,210.12,4741.0,198.7222,199.3671,198.6748,199.2722,4741.0
2023-02-17 12:10:00,210.13,210.45,210.13,210.24,1529.0,199.2817,199.5852,199.2817,199.386,1529.0
2023-02-17 12:15:00,210.36,210.36,210.2,210.21,700.0,199.4999,199.4999,199.3481,199.3576,700.0
2023-02-17 12:20:00,210.17,210.19,209.94,210.09,2831.0,199.3197,199.3386,199.1015,199.2438,2831.0
2023-02-17 12:25:00,210.15,210.19,209.94,210.15,2656.0,199.3007,199.3386,199.1015,199.3007,2656.0
2023-02-17 12:30:00,210.11,210.17,209.95,209.96,2003.0,199.2628,199.3197,199.111,199.1205,2003.0
2023-02-17 12:35:00,210.07,210.23,209.93,210.07,2260.0,199.2248,199.3766,199.0921,199.2248,2260.0
2023-02-17 12:40:00,210.16,210.26,210.04,210.26,5240.0,199.3102,199.405,199.1964,199.405,5240.0
2023-02-17 12:45:00,210.2,210.31,210.13,210.21,3051.0,199.3481,199.4524,199.2817,199.3576,3051.0
2023-02-17 12:50:00,210.09,210.12,209.78,209.86,4109.0,199.2438,199.2722,198.9498,199.0257,4109.0
2023-02-17 12:55:00,209.88,210.07,209.85,210.02,3325.0,199.0446,199.2248,199.0162,199.1774,3325.0
2023-02-17 13:00:00,209.95,210.04,209.8,210.04,4486.0,199.111,199.1964,198.9688,199.1964,4486.0
2023-02-17 13:05:00,210.14,210.22,209.92,210.22,4273.0,199.2912,199.3671,199.0826,199.3671,4273.0
2023-02-17 13:10:00,210.31,210.39,210.19,210.31,1942.0,199.4524,199.5283,199.3386,199.4524,1942.0
2023-02-17 13:15:00,210.34,210.53,210.33,210.35,4079.0,199.4809,199.6611,199.4714,199.4904,4079.0
2023-02-17 13:20:00,210.31,210.32,209.96,210.06,3198.0,199.4524,199.4619,199.1205,199.2153,3198.0
2023-02-17 13:25:00,210.0,210.12,209.97,210.08,1900.0,199.1584,199.2722,199.13,199.2343,1900.0
2023-02-17 13:30:00,210.04,210.08,209.8,209.93,3810.0,199.1964,199.2343,198.9688,199.0921,3810.0
2023-02-17 13:35:00,209.97,209.99,209.86,209.95,3465.0,199.13,199.149,199.0257,199.111,3465.0
2023-02-17 13:40:00,209.99,210.18,209.99,210.13,2674.0,199.149,199.3291,199.149,199.2817,2674.0
2023-02-17 13:45:00,210.15,210.24,209.95,210.04,2904.0,199.3007,199.386,199.111,199.1964,2904.0
2023-02-17 13:50:00,210.02,210.03,209.75,209.76,4394.0,199.1774,199.1869,198.9213,198.9308,4394.0
2023-02-17 13:55:00,209.77,210.11,209.77,210.04,3432.0,198.9403,199.2628,198.9403,199.1964,3432.0
2023-02-17 14:00:00,210.11,210.49,210.1,210.32,2281.0,199.2628,199.6231,199.2533,199.4619,2281.0
2023-02-17 14:05:00,210.29,210.37,210.21,210.31,3727.0,199.4335,199.5093,199.3576,199.4524,3727.0
2023-02-17 14:10:00,210.34,210.38,210.09,210.17,3336.0,199.4809,199.5188,199.2438,199.3197,3336.0
2023-02-17 14:15:00,210.22,210.39,210.19,210.3,2524.0,199.3671,199.5283,199.3386,199.4429,2524.0
2023-02-17 14:20:00,210.29,210.59,210.29,210.59,4758.0,199.4335,199.718,199.4335,199.718,4758.0
2023-02-17 14:25:00,210.55,210.65,210.44,210.51,4008.0,199.68,199.7749,199.5757,199.6421,4008.0
2023-02-17 14:30:00,210.52,210.66,210.49,210.61,2059.0,199.6516,199.7844,199.6231,199.7369,2059.0
2023-02-17 14:35:00,210.62,210.74,210.56,210.71,2511.0,199.7464,199.8602,199.6895,199.8318,2511.0
2023-02-17 14:40:00,210.64,210.64,210.32,210.49,5251.0,199.7654,199.7654,199.4619,199.6231,5251.0
2023-02-17 14:45:00,210.44,210.62,210.43,210.62,2041.0,199.5757,199.7464,199.5662,199.7464,2041.0
2023-02-17 14:50:00,210.69,210.83,210.6,210.69,2940.0,199.8128,199.9456,199.7275,199.8128,2940.0
2023-02-17 14:55:00,210.68,210.76,210.54,210.6,6594.0,199.8033,199.8792,199.6706,199.7275,6594.0
2023-02-17 15:00:00,210.64,210.87,210.6,210.61,5199.0,199.7654,199.9835,199.7275,199.7369,5199.0
2023-02-17 15:05:00,210.7,210.82,210.46,210.77,1550.0,199.8223,199.9361,199.5947,199.8887,1550.0
2023-02-17 15:10:00,210.82,210.82,210.51,210.63,4247.0,199.9361,199.9361,199.6421,199.7559,4247.0
2023-02-17 15:15:00,210.66,210.78,210.62,210.67,2386.0,199.7844,199.8982,199.7464,199.7938,2386.0
2023-02-17 15:20:00,210.63,210.8,210.54,210.65,4379.0,199.7559,199.9171,199.6706,199.7749,4379.0
2023-02-17 15:25:00,210.54,210.65,210.38,210.43,5134.0,199.6706,199.7749,199.5188,199.5662,5134.0
2023-02-17 15:30:00,210.4,210.61,210.35,210.44,14720.0,199.5378,199.7369,199.4904,199.5757,14720.0
2023-02-17 15:35:00,210.44,210.99,210.44,210.7,15556.0,199.5757,200.0973,199.5757,199.8223,15556.0
2023-02-17 15:40:00,210.71,210.89,210.6,210.67,8644.0,199.8318,200.0025,199.7275,199.7938,8644.0
2023-02-17 15:45:00,210.62,210.84,210.48,210.51,18641.0,199.7464,199.9551,199.6137,199.6421,18641.0
2023-02-17 15:50:00,210.52,210.84,210.45,210.52,22324.0,199.6516,199.9551,199.5852,199.6516,22324.0
2023-02-17 15:55:00,210.55,210.81,210.25,210.29,78552.0,199.68,199.9266,199.3955,199.4335,78552.0
2023-02-21 09:30:00,206.79,207.84,206.32,207.49,50343.0,196.1142,197.11,195.6684,196.778,50343.0
2023-02-21 09:35:00,207.18,207.99,205.77,206.34,18521.0,196.484,197.2522,195.1468,195.6874,18521.0
2023-02-21 09:40:00,206.41,207.26,206.22,206.86,10662.0,195.7538,196.5599,195.5736,196.1805,10662.0
2023-02-21 09:45:00,206.25,206.44,205.11,205.48,5556.0,195.602,195.7822,194.5209,194.8718,5556.0
2023-02-21 09:50:00,205.66,205.74,204.64,205.36,24720.0,195.0425,195.1184,194.0752,194.758,24720.0
2023-02-21 09:55:00,205.29,205.29,204.46,204.75,21000.0,194.6916,194.6916,193.9044,194.1795,21000.0
2023-02-21 10:00:00,204.6,204.6,203.35,203.92,14676.0,194.0372,194.0372,192.8518,193.3923,14676.0
2023-02-21 10:05:00,203.79,204.85,203.56,204.52,20113.0,193.269,194.2743,193.0509,193.9614,20113.0
2023-02-21 10:10:00,204.51,204.65,204.04,204.63,6717.0,193.9519,194.0846,193.5061,194.0657,6717.0
2023-02-21 10:15:00,204.54,204.54,203.96,204.37,8190.0,193.9803,193.9803,193.4303,193.8191,8190.0
2023-02-21 10:20:00,204.38,204.53,203.85,203.85,10293.0,193.8286,193.9708,193.3259,193.3259,10293.0
2023-02-21 10:25:00,203.82,204.0,203.62,203.75,8627.0,193.2975,193.4682,193.1078,193.2311,8627.0
2023-02-21 10:30:00,203.66,203.87,203.51,203.87,5342.0,193.1457,193.3449,193.0035,193.3449,5342.0
2023-02-21 10:35:00,203.74,204.06,203.34,203.61,5006.0,193.2216,193.5251,192.8423,193.0983,5006.0
2023-02-21 10:40:00,203.6,204.19,203.3,203.96,25919.0,193.0888,193.6484,192.8043,193.4303,25919.0
2023-02-21 10:45:00,204.11,204.42,203.7,203.92,8757.0,193.5725,193.8665,193.1837,193.3923,8757.0
2023-02-21 10:50:00,203.93,204.14,203.74,203.83,6652.0,193.4018,193.601,193.2216,193.307,6652.0
2023-02-21 10:55:00,203.83,203.92,203.64,203.89,8032.0,193.307,193.3923,193.1268,193.3639,8032.0
2023-02-21 11:00:00,203.77,204.1,203.77,203.91,5825.0,193.2501,193.563,193.2501,193.3828,5825.0
2023-02-21 11:05:00,203.92,204.08,203.62,203.62,8531.0,193.3923,193.5441,193.1078,193.1078,8531.0
2023-02-21 11:10:00,203.62,203.86,203.1,203.31,8488.0,193.1078,193.3354,192.6147,192.8138,8488.0
2023-02-21 11:15:00,203.44,203.97,203.38,203.89,4153.0,192.9371,193.4397,192.8802,193.3639,4153.0
2023-02-21 11:20:00,203.88,204.0,203.62,203.78,7804.0,193.3544,193.4682,193.1078,193.2596,7804.0
2023-02-21 11:25:00,203.87,204.13,203.8,204.06,10683.0,193.3449,193.5915,193.2785,193.5251,10683.0
2023-02-21 11:30:00,204.07,204.26,203.86,204.16,7185.0,193.5346,193.7148,193.3354,193.6199,7185.0
2023-02-21 11:35:00,204.16,204.35,203.86,203.86,4014.0,193.6199,193.8001,193.3354,193.3354,4014.0
2023-02-21 11:40:00,203.85,203.99,203.65,203.93,6037.0,193.3259,193.4587,193.1363,193.4018,6037.0
2023-02-21 11:45:00,203.97,204.03,203.69,203.95,5758.0,193.4397,193.4966,193.1742,193.4208,5758.0
2023-02-21 11:50:00,203.87,203.96,203.64,203.8,4441.0,193.3449,193.4303,193.1268,193.2785,4441.0
2023-02-21 11:55:00,203.84,204.25,203.76,204.14,8854.0,193.3165,193.7053,193.2406,193.601,8854.0
2023-02-21 12:00:00,204.03,204.23,203.98,204.1,4354.0,193.4966,193.6863,193.4492,193.563,4354.0
2023-02-21 12:05:00,204.19,204.73,203.86,204.73,13764.0,193.6484,194.1605,193.3354,194.1605,13764.0
2023-02-21 12:10:00,204.66,204.69,204.3,204.33,7654.0,194.0941,194.1226,193.7527,193.7812,7654.0
2023-02-21 12:15:00,204.25,204.38,204.07,204.34,11379.0,193.7053,193.8286,193.5346,193.7906,11379.0
2023-02-21 12:20:00,204.35,204.64,204.29,204.58,9658.0,193.8001,194.0752,193.7432,194.0183,9658.0
2023-02-21 12:25:00,204.63,205.09,204.55,205.08,10308.0,194.0657,194.5019,193.9898,194.4924,10308.0
2023-02-21 12:30:00,205.16,205.16,204.63,204.71,13891.0,194.5683,194.5683,194.0657,194.1415,13891.0
2023-02-21 12:35:00,204.75,204.96,204.62,204.9,6110.0,194.1795,194.3786,194.0562,194.3217,6110.0
2023-02-21 12:40:00,204.98,205.37,204.93,205.31,10061.0,194.3976,194.7675,194.3502,194.7106,10061.0
2023-02-21 12:45:00,205.26,205.43,205.0,205.38,6934.0,194.6631,194.8244,194.4166,194.777,6934.0
2023-02-21 12:50:00,205.42,205.88,205.32,205.88,15976.0,194.8149,195.2511,194.72,195.2511,15976.0
2023-02-21 12:55:00,205.89,206.14,205.79,206.13,8457.0,195.2606,195.4977,195.1658,195.4882,8457.0
2023-02-21 13:00:00,206.07,206.08,205.79,205.81,6043.0,195.4313,195.4408,195.1658,195.1848,6043.0
2023-02-21 13:05:00,205.85,205.85,205.3,205.3,6864.0,195.2227,195.2227,194.7011,194.7011,6864.0
2023-02-21 13:10:00,205.32,205.96,205.32,205.82,11463.0,194.72,195.327,194.72,195.1942,11463.0
2023-02-21 13:15:00,205.73,205.89,205.57,205.75,7023.0,195.1089,195.2606,194.9571,195.1279,7023.0
2023-02-21 13:20:00,205.75,205.86,205.67,205.81,7209.0,195.1279,195.2322,195.052,195.1848,7209.0
2023-02-21 13:25:00,205.81,205.9,205.7,205.76,8411.0,195.1848,195.2701,195.0804,195.1373,8411.0
2023-02-21 13:30:00,205.66,205.66,204.98,204.98,9817.0,195.0425,195.0425,194.3976,194.3976,9817.0
2023-02-21 13:35:00,205.02,205.67,204.86,205.38,17382.0,194.4355,195.052,194.2838,194.777,17382.0
2023-02-21 13:40:00,205.3,205.81,205.3,205.81,10608.0,194.7011,195.1848,194.7011,195.1848,10608.0
2023-02-21 13:45:00,205.86,206.38,205.86,206.17,8704.0,195.2322,195.7253,195.2322,195.5262,8704.0
2023-02-21 13:50:00,206.21,206.23,205.89,205.91,6192.0,195.5641,195.5831,195.2606,195.2796,6192.0
2023-02-21 13:55:00,205.88,205.93,205.47,205.93,8621.0,195.2511,195.2986,194.8623,195.2986,8621.0
2023-02-21 14:00:00,205.97,205.97,205.68,205.94,6826.0,195.3365,195.3365,195.0615,195.308,6826.0
2023-02-21 14:05:00,205.97,205.97,205.61,205.62,4442.0,195.3365,195.3365,194.9951,195.0046,4442.0
2023-02-21 14:10:00,205.6,205.95,205.6,205.92,8355.0,194.9856,195.3175,194.9856,195.2891,8355.0
2023-02-21 14:15:00,205.89,205.9,205.62,205.62,9238.0,195.2606,195.2701,195.0046,195.0046,9238.0
2023-02-21 14:20:00,205.62,205.71,205.45,205.55,12880.0,195.0046,195.0899,194.8433,194.9382,12880.0
2023-02-21 14:25:00,205.59,205.73,205.4,205.4,9831.0,194.9761,195.1089,194.7959,194.7959,9831.0
2023-02-21 14:30:00,205.35,205.69,205.25,205.62,16311.0,194.7485,195.0709,194.6537,195.0046,16311.0
2023-02-21 14:35:00,205.58,205.83,205.55,205.62,7212.0,194.9666,195.2037,194.9382,195.0046,7212.0
2023-02-21 14:40:00,205.55,205.74,205.24,205.74,6697.0,194.9382,195.1184,194.6442,195.1184,6697.0
2023-02-21 14:45:00,205.72,206.08,205.72,205.89,3769.0,195.0994,195.4408,195.0994,195.2606,3769.0
2023-02-21 14:50:00,205.8,205.85,205.71,205.83,3200.0,195.1753,195.2227,195.0899,195.2037,3200.0
2023-02-21 14:55:00,205.78,205.82,205.58,205.8,5856.0,195.1563,195.1942,194.9666,195.1753,5856.0
2023-02-21 15:00:00,205.74,205.94,205.59,205.87,9364.0,195.1184,195.308,194.9761,195.2417,9364.0
2023-02-21 15:05:00,205.81,206.04,205.81,205.84,5951.0,195.1848,195.4029,195.1848,195.2132,5951.0
2023-02-21 15:10:00,205.75,205.78,205.5,205.5,6067.0,195.1279,195.1563,194.8908,194.8908,6067.0
2023-02-21 15:15:00,205.53,205.74,205.39,205.74,8748.0,194.9192,195.1184,194.7864,195.1184,8748.0
2023-02-21 15:20:00,205.68,205.91,205.55,205.85,7264.0,195.0615,195.2796,194.9382,195.2227,7264.0
2023-02-21 15:25:00,205.77,206.02,205.76,205.95,10171.0,195.1468,195.3839,195.1373,195.3175,10171.0
2023-02-21 15:30:00,206.0,206.33,206.0,206.28,11148.0,195.3649,195.6779,195.3649,195.6305,11148.0
2023-02-21 15:35:00,206.28,206.29,205.82,205.85,18231.0,195.6305,195.64,195.1942,195.2227,18231.0
2023-02-21 15:40:00,205.84,206.01,205.62,205.94,15509.0,195.2132,195.3744,195.0046,195.308,15509.0
2023-02-21 15:45:00,205.98,206.34,205.92,206.28,26558.0,195.346,195.6874,195.2891,195.6305,26558.0
2023-02-21 15:50:00,206.31,206.31,205.55,205.77,38317.0,195.6589,195.6589,194.9382,195.1468,38317.0
2023-02-21 15:55:00,205.78,205.8,205.54,205.54,75855.0,195.1563,195.1753,194.9287,194.9287,75855.0
2023-02-22 09:30:00,205.65,206.89,205.59,206.84,42946.0,195.033,196.209,194.9761,196.1616,42946.0
2023-02-22 09:35:00,206.58,206.78,206.26,206.47,3529.0,195.915,196.1047,195.6115,195.8107,3529.0
2023-02-22 09:40:00,206.31,206.47,205.78,206.46,9652.0,195.6589,195.8107,195.1563,195.8012,9652.0
2023-02-22 09:45:00,206.77,207.18,206.61,206.76,6090.0,196.0952,196.484,195.9435,196.0857,6090.0
2023-02-22 09:50:00,206.87,206.87,206.35,206.44,2100.0,196.19,196.19,195.6969,195.7822,2100.0
2023-02-22 09:55:00,206.33,206.38,205.77,206.37,4597.0,195.6779,195.7253,195.1468,195.7158,4597.0
2023-02-22 10:00:00,206.32,206.8,206.14,206.29,11747.0,195.6684,196.1236,195.4977,195.64,11747.0
2023-02-22 10:05:00,206.24,206.57,205.94,206.21,5540.0,195.5926,195.9055,195.308,195.5641,5540.0
2023-02-22 10:10:00,206.02,206.02,205.33,205.82,6270.0,195.3839,195.3839,194.7295,195.1942,6270.0
2023-02-22 10:15:00,205.91,206.25,205.79,206.14,5916.0,195.2796,195.602,195.1658,195.4977,5916.0
2023-02-22 10:20:00,206.23,206.86,206.1,206.86,4973.0,195.5831,196.1805,195.4598,196.1805,4973.0
2023-02-22 10:25:00,206.91,207.04,206.65,206.65,4268.0,196.228,196.3513,195.9814,195.9814,4268.0
2023-02-22 10:30:00,206.56,206.56,205.63,205.63,2238.0,195.896,195.896,195.014,195.014,2238.0
2023-02-22 10:35:00,205.66,205.81,205.34,205.36,4419.0,195.0425,195.1848,194.739,194.758,4419.0
2023-02-22 10:40:00,205.49,206.15,205.48,206.11,3643.0,194.8813,195.5072,194.8718,195.4693,3643.0
2023-02-22 10:45:00,206.1,206.4,206.07,206.34,3465.0,195.4598,195.7443,195.4313,195.6874,3465.0
2023-02-22 10:50:00,206.24,206.5,206.22,206.46,5767.0,195.5926,195.8391,195.5736,195.8012,5767.0
2023-02-22 10:55:00,206.32,206.51,206.04,206.05,7961.0,195.6684,195.8486,195.4029,195.4124,7961.0
2023-02-22 11:00:00,206.21,206.31,206.19,206.26,1099.0,195.5641,195.6589,195.5451,195.6115,1099.0
2023-02-22 11:05:00,206.26,206.54,206.26,206.52,3288.0,195.6115,195.8771,195.6115,195.8581,3288.0
2023-02-22 11:10:00,206.46,206.6,205.81,206.03,6019.0,195.8012,195.934,195.1848,195.3934,6019.0
2023-02-22 11:15:00,205.9,205.9,205.53,205.77,3057.0,195.2701,195.2701,194.9192,195.1468,3057.0
2023-02-22 11:20:00,205.64,205.97,205.64,205.97,3161.0,195.0235,195.3365,195.0235,195.3365,3161.0
2023-02-22 11:25:00,205.93,205.93,205.15,205.19,6941.0,195.2986,195.2986,194.5588,194.5968,6941.0
2023-02-22 11:30:00,205.09,205.49,205.01,205.44,8392.0,194.5019,194.8813,194.4261,194.8339,8392.0
2023-02-22 11:35:00,205.3,205.4,204.9,204.94,4262.0,194.7011,194.7959,194.3217,194.3597,4262.0
2023-02-22 11:40:00,204.9,205.3,204.9,205.15,5897.0,194.3217,194.7011,194.3217,194.5588,5897.0
2023-02-22 11:45:00,205.05,205.21,204.87,204.93,4955.0,194.464,194.6157,194.2933,194.3502,4955.0
2023-02-22 11:50:00,204.86,205.11,204.52,204.52,4959.0,194.2838,194.5209,193.9614,193.9614,4959.0
2023-02-22 11:55:00,204.47,204.79,204.28,204.73,4033.0,193.9139,194.2174,193.7337,194.1605,4033.0
2023-02-22 12:00:00,204.76,204.92,204.55,204.86,3745.0,194.189,194.3407,193.9898,194.2838,3745.0
2023-02-22 12:05:00,204.84,205.23,204.76,205.04,9755.0,194.2648,194.6347,194.189,194.4545,9755.0
2023-02-22 12:10:00,204.98,205.06,204.88,204.89,2542.0,194.3976,194.4735,194.3028,194.3122,2542.0
2023-02-22 12:15:00,205.08,205.25,205.07,205.16,4051.0,194.4924,194.6537,194.483,194.5683,4051.0
2023-02-22 12:20:00,205.19,205.34,205.15,205.31,2700.0,194.5968,194.739,194.5588,194.7106,2700.0
2023-02-22 12:25:00,205.2,205.3,205.12,205.14,1200.0,194.6062,194.7011,194.5304,194.5493,1200.0
2023-02-22 12:30:00,205.2,205.35,205.01,205.01,3350.0,194.6062,194.7485,194.4261,194.4261,3350.0
2023-02-22 12:35:00,204.99,205.03,204.79,204.94,4828.0,194.4071,194.445,194.2174,194.3597,4828.0
2023-02-22 12:40:00,204.94,205.21,204.94,205.01,2500.0,194.3597,194.6157,194.3597,194.4261,2500.0
2023-02-22 12:45:00,205.0,205.01,204.75,204.89,4790.0,194.4166,194.4261,194.1795,194.3122,4790.0
2023-02-22 12:50:00,204.79,204.91,204.71,204.77,3500.0,194.2174,194.3312,194.1415,194.1984,3500.0
2023-02-22 12:55:00,204.77,205.1,204.69,204.98,4277.0,194.1984,194.5114,194.1226,194.3976,4277.0
2023-02-22 13:00:00,205.01,205.04,204.91,204.96,1900.0,194.4261,194.4545,194.3312,194.3786,1900.0
2023-02-22 13:05:00,205.04,205.18,204.95,205.18,1867.0,194.4545,194.5873,194.3692,194.5873,1867.0
2023-02-22 13:10:00,205.09,205.09,204.85,205.03,7546.0,194.5019,194.5019,194.2743,194.445,7546.0
2023-02-22 13:15:00,205.09,205.44,205.09,205.33,2542.0,194.5019,194.8339,194.5019,194.7295,2542.0
2023-02-22 13:20:00,205.34,205.48,205.25,205.41,4078.0,194.739,194.8718,194.6537,194.8054,4078.0
2023-02-22 13:25:00,205.4,205.7,205.38,205.57,4120.0,194.7959,195.0804,194.777,194.9571,4120.0
2023-02-22 13:30:00,205.63,205.63,205.23,205.31,4222.0,195.014,195.014,194.6347,194.7106,4222.0
2023-02-22 13:35:00,205.38,205.48,205.2,205.48,2965.0,194.777,194.8718,194.6062,194.8718,2965.0
2023-02-22 13:40:00,205.4,205.41,205.01,205.01,3576.0,194.7959,194.8054,194.4261,194.4261,3576.0
2023-02-22 13:45:00,205.09,205.2,205.03,205.06,3797.0,194.5019,194.6062,194.445,194.4735,3797.0
2023-02-22 13:50:00,205.01,205.1,204.78,204.84,8218.0,194.4261,194.5114,194.2079,194.2648,8218.0
2023-02-22 13:55:00,204.84,205.06,204.78,205.06,3510.0,194.2648,194.4735,194.2079,194.4735,3510.0
2023-02-22 14:00:00,204.99,205.22,204.48,205.14,6209.0,194.4071,194.6252,193.9234,194.5493,6209.0
2023-02-22 14:05:00,205.03,205.13,204.49,204.8,4975.0,194.445,194.5399,193.9329,194.2269,4975.0
2023-02-22 14:10:00,204.76,204.87,204.05,204.07,12574.0,194.189,194.2933,193.5156,193.5346,12574.0
2023-02-22 14:15:00,203.97,204.38,203.77,204.31,11465.0,193.4397,193.8286,193.2501,193.7622,11465.0
2023-02-22 14:20:00,204.38,204.42,203.02,203.12,88866.0,193.8286,193.8665,192.5388,192.6336,88866.0
2023-02-22 14:25:00,203.17,203.24,199.58,200.99,230492.0,192.681,192.7474,189.2764,190.6136,230492.0
2023-02-22 14:30:00,200.79,201.46,199.69,201.41,134105.0,190.4239,191.0593,189.3807,191.0119,134105.0
2023-02-22 14:35:00,201.38,201.54,200.27,201.28,115627.0,190.9835,191.1352,189.9308,190.8886,115627.0
2023-02-22 14:40:00,201.28,202.66,201.1,202.05,51788.0,190.8886,192.1974,190.7179,191.6189,51788.0
2023-02-22 14:45:00,201.89,202.71,201.34,202.7,37896.0,191.4671,192.2448,190.9455,192.2353,37896.0
2023-02-22 14:50:00,202.64,202.68,202.12,202.36,21466.0,192.1784,192.2163,191.6853,191.9129,21466.0
2023-02-22 14:55:00,202.24,202.5,202.04,202.05,14434.0,191.7991,192.0456,191.6094,191.6189,14434.0
2023-02-22 15:00:00,202.12,202.4,201.77,201.93,10273.0,191.6853,191.9508,191.3533,191.5051,10273.0
2023-02-22 15:05:00,202.05,202.38,201.96,202.22,14560.0,191.6189,191.9318,191.5335,191.7801,14560.0
2023-02-22 15:10:00,202.28,202.46,202.07,202.32,13974.0,191.837,192.0077,191.6378,191.8749,13974.0
2023-02-22 15:15:00,202.29,202.54,201.84,201.89,11948.0,191.8465,192.0836,191.4197,191.4671,11948.0
2023-02-22 15:20:00,201.9,201.93,201.48,201.81,20324.0,191.4766,191.5051,191.0783,191.3913,20324.0
2023-02-22 15:25:00,201.81,202.15,201.53,202.03,40659.0,191.3913,191.7137,191.1257,191.5999,40659.0
2023-02-22 15:30:00,201.98,202.3,201.87,202.1,13071.0,191.5525,191.856,191.4482,191.6663,13071.0
2023-02-22 15:35:00,202.02,202.25,201.9,202.2,15874.0,191.5904,191.8085,191.4766,191.7611,15874.0
2023-02-22 15:40:00,202.24,202.52,202.03,202.49,17027.0,191.7991,192.0646,191.5999,192.0362,17027.0
2023-02-22 15:45:00,202.45,202.58,202.19,202.29,20087.0,191.9982,192.1215,191.7516,191.8465,20087.0
2023-02-22 15:50:00,202.25,202.6,202.0,202.44,57878.0,191.8085,192.1405,191.5714,191.9887,57878.0
2023-02-22 15:55:00,202.5,202.88,202.38,202.86,90785.0,192.0456,192.406,191.9318,192.3871,90785.0
2023-02-23 09:30:00,204.82,205.36,204.5,204.7,27028.0,194.2459,194.758,193.9424,194.1321,27028.0
2023-02-23 09:35:00,204.53,204.67,203.89,204.15,6293.0,193.9708,194.1036,193.3639,193.6105,6293.0
2023-02-23 09:40:00,204.23,204.4,203.83,204.05,9540.0,193.6863,193.8475,193.307,193.5156,9540.0
2023-02-23 09:45:00,203.95,204.74,203.94,204.48,9718.0,193.4208,194.17,193.4113,193.9234,9718.0
2023-02-23 09:50:00,204.48,205.28,204.4,205.13,13845.0,193.9234,194.6821,193.8475,194.5399,13845.0
2023-02-23 09:55:00,205.06,205.32,204.67,204.9,17391.0,194.4735,194.72,194.1036,194.3217,17391.0
2023-02-23 10:00:00,204.95,205.15,204.39,204.45,7927.0,194.3692,194.5588,193.8381,193.895,7927.0
2023-02-23 10:05:00,204.45,204.57,203.9,204.32,9752.0,193.895,194.0088,193.3734,193.7717,9752.0
2023-02-23 10:10:00,204.34,204.46,203.86,204.46,8610.0,193.7906,193.9044,193.3354,193.9044,8610.0
2023-02-23 10:15:00,204.46,204.53,203.93,204.06,8532.0,193.9044,193.9708,193.4018,193.5251,8532.0
2023-02-23 10:20:00,204.17,204.27,203.86,204.14,8253.0,193.6294,193.7243,193.3354,193.601,8253.0
2023-02-23 10:25:00,204.17,204.54,204.16,204.34,12610.0,193.6294,193.9803,193.6199,193.7906,12610.0
2023-02-23 10:30:00,204.37,204.43,203.83,204.43,8395.0,193.8191,193.876,193.307,193.876,8395.0
2023-02-23 10:35:00,204.48,204.48,204.2,204.22,9724.0,193.9234,193.9234,193.6579,193.6768,9724.0
2023-02-23 10:40:00,204.28,204.28,203.91,203.92,7235.0,193.7337,193.7337,193.3828,193.3923,7235.0
2023-02-23 10:45:00,203.85,204.14,203.26,203.47,15397.0,193.3259,193.601,192.7664,192.9656,15397.0
2023-02-23 10:50:00,203.35,203.5,203.27,203.45,2445.0,192.8518,192.994,192.7759,192.9466,2445.0
2023-02-23 10:55:00,203.33,203.61,203.33,203.51,3466.0,192.8328,193.0983,192.8328,193.0035,3466.0
2023-02-23 11:00:00,203.41,203.92,203.41,203.87,4430.0,192.9087,193.3923,192.9087,193.3449,4430.0
2023-02-23 11:05:00,203.87,203.87,203.34,203.52,5168.0,193.3449,193.3449,192.8423,193.013,5168.0
2023-02-23 11:10:00,203.58,203.81,203.45,203.5,2821.0,193.0699,193.288,192.9466,192.994,2821.0
2023-02-23 11:15:00,203.51,203.6,203.35,203.55,3069.0,193.0035,193.0888,192.8518,193.0414,3069.0
2023-02-23 11:20:00,203.55,203.55,203.3,203.4,3159.0,193.0414,193.0414,192.8043,192.8992,3159.0
2023-02-23 11:25:00,203.48,203.61,203.23,203.34,6015.0,192.975,193.0983,192.7379,192.8423,6015.0
2023-02-23 11:30:00,203.29,203.45,203.22,203.43,3714.0,192.7949,192.9466,192.7285,192.9276,3714.0
2023-02-23 11:35:00,203.41,203.58,203.4,203.46,2384.0,192.9087,193.0699,192.8992,192.9561,2384.0
2023-02-23 11:40:00,203.38,203.38,202.94,203.19,4030.0,192.8802,192.8802,192.4629,192.7,4030.0
2023-02-23 11:45:00,203.19,203.38,203.0,203.02,8113.0,192.7,192.8802,192.5198,192.5388,8113.0
2023-02-23 11:50:00,202.93,202.93,202.63,202.63,3598.0,192.4534,192.4534,192.1689,192.1689,3598.0
2023-02-23 11:55:00,202.67,202.84,202.56,202.72,2232.0,192.2069,192.3681,192.1025,192.2543,2232.0
2023-02-23 12:00:00,202.73,203.03,202.68,202.93,3105.0,192.2638,192.5483,192.2163,192.4534,3105.0
2023-02-23 12:05:00,203.05,203.05,202.77,202.77,3519.0,192.5672,192.5672,192.3017,192.3017,3519.0
2023-02-23 12:10:00,202.65,202.8,202.63,202.72,2986.0,192.1879,192.3301,192.1689,192.2543,2986.0
2023-02-23 12:15:00,202.9,203.21,202.88,202.93,4264.0,192.425,192.719,192.406,192.4534,4264.0
2023-02-23 12:20:00,202.95,202.99,202.64,202.96,2808.0,192.4724,192.5103,192.1784,192.4819,2808.0
2023-02-23 12:25:00,202.94,203.0,202.76,202.9,2506.0,192.4629,192.5198,192.2922,192.425,2506.0
2023-02-23 12:30:00,202.71,203.1,202.7,202.95,6559.0,192.2448,192.6147,192.2353,192.4724,6559.0
2023-02-23 12:35:00,203.0,203.3,202.92,203.23,9386.0,192.5198,192.8043,192.444,192.7379,9386.0
2023-02-23 12:40:00,203.2,203.48,203.09,203.33,3622.0,192.7095,192.975,192.6052,192.8328,3622.0
2023-02-23 12:45:00,203.33,203.39,202.95,202.95,5901.0,192.8328,192.8897,192.4724,192.4724,5901.0
2023-02-23 12:50:00,203.0,203.11,202.8,202.8,5103.0,192.5198,192.6241,192.3301,192.3301,5103.0
2023-02-23 12:55:00,202.79,202.95,202.75,202.94,8355.0,192.3207,192.4724,192.2827,192.4629,8355.0
2023-02-23 13:00:00,202.83,203.22,202.8,203.04,13527.0,192.3586,192.7285,192.3301,192.5578,13527.0
2023-02-23 13:05:00,203.01,203.35,202.95,203.26,13353.0,192.5293,192.8518,192.4724,192.7664,13353.0
2023-02-23 13:10:00,203.17,203.27,203.08,203.19,3171.0,192.681,192.7759,192.5957,192.7,3171.0
2023-02-23 13:15:00,203.27,203.54,203.21,203.47,27416.0,192.7759,193.0319,192.719,192.9656,27416.0
2023-02-23 13:20:00,203.47,203.47,203.09,203.1,4976.0,192.9656,192.9656,192.6052,192.6147,4976.0
2023-02-23 13:25:00,203.16,203.43,203.04,203.43,3600.0,192.6716,192.9276,192.5578,192.9276,3600.0
2023-02-23 13:30:00,203.46,203.46,203.22,203.36,2638.0,192.9561,192.9561,192.7285,192.8612,2638.0
2023-02-23 13:35:00,203.37,203.39,203.27,203.36,4903.0,192.8707,192.8897,192.7759,192.8612,4903.0
2023-02-23 13:40:00,203.39,203.53,203.25,203.44,5198.0,192.8897,193.0225,192.7569,192.9371,5198.0
2023-02-23 13:45:00,203.45,203.79,203.23,203.79,3455.0,192.9466,193.269,192.7379,193.269,3455.0
2023-02-23 13:50:00,203.86,203.86,203.71,203.76,2260.0,193.3354,193.3354,193.1932,193.2406,2260.0
2023-02-23 13:55:00,203.7,203.86,203.57,203.76,3467.0,193.1837,193.3354,193.0604,193.2406,3467.0
2023-02-23 14:00:00,203.67,203.74,203.54,203.61,1315.0,193.1552,193.2216,193.0319,193.0983,1315.0
2023-02-23 14:05:00,203.5,203.74,203.5,203.74,2259.0,192.994,193.2216,192.994,193.2216,2259.0
2023-02-23 14:10:00,203.69,204.38,203.61,204.28,16470.0,193.1742,193.8286,193.0983,193.7337,16470.0
2023-02-23 14:15:00,204.29,204.45,204.12,204.24,7393.0,193.7432,193.895,193.582,193.6958,7393.0
2023-02-23 14:20:00,204.33,204.6,204.32,204.59,2738.0,193.7812,194.0372,193.7717,194.0277,2738.0
2023-02-23 14:25:00,204.63,204.74,204.45,204.56,5841.0,194.0657,194.17,193.895,193.9993,5841.0
2023-02-23 14:30:00,204.58,205.09,204.58,204.84,5000.0,194.0183,194.5019,194.0183,194.2648,5000.0
2023-02-23 14:35:00,204.92,204.98,204.7,204.83,4076.0,194.3407,194.3976,194.1321,194.2553,4076.0
2023-02-23 14:40:00,204.83,204.83,204.6,204.68,2813.0,194.2553,194.2553,194.0372,194.1131,2813.0
2023-02-23 14:45:00,204.63,204.8,204.58,204.7,3805.0,194.0657,194.2269,194.0183,194.1321,3805.0
2023-02-23 14:50:00,204.76,204.76,204.52,204.71,3000.0,194.189,194.189,193.9614,194.1415,3000.0
2023-02-23 14:55:00,204.71,204.72,204.21,204.49,28182.0,194.1415,194.151,193.6674,193.9329,28182.0
2023-02-23 15:00:00,204.63,204.91,204.45,204.91,17644.0,194.0657,194.3312,193.895,194.3312,17644.0
2023-02-23 15:05:00,204.99,205.02,204.55,204.58,9534.0,194.4071,194.4355,193.9898,194.0183,9534.0
2023-02-23 15:10:00,204.52,205.04,204.52,205.03,6161.0,193.9614,194.4545,193.9614,194.445,6161.0
2023-02-23 15:15:00,204.97,205.15,204.81,204.81,5506.0,194.3881,194.5588,194.2364,194.2364,5506.0
2023-02-23 15:20:00,204.88,205.08,204.7,204.98,2908.0,194.3028,194.4924,194.1321,194.3976,2908.0
2023-02-23 15:25:00,205.01,205.26,204.86,205.19,4520.0,194.4261,194.6631,194.2838,194.5968,4520.0
2023-02-23 15:30:00,205.2,205.4,205.14,205.23,8569.0,194.6062,194.7959,194.5493,194.6347,8569.0
2023-02-23 15:35:00,205.22,205.43,205.07,205.32,10898.0,194.6252,194.8244,194.483,194.72,10898.0
2023-02-23 15:40:00,205.39,205.57,205.37,205.57,13003.0,194.7864,194.9571,194.7675,194.9571,13003.0
2023-02-23 15:45:00,205.52,205.52,205.13,205.21,12237.0,194.9097,194.9097,194.5399,194.6157,12237.0
2023-02-23 15:50:00,205.26,205.3,205.05,205.2,28905.0,194.6631,194.7011,194.464,194.6062,28905.0
2023-02-23 15:55:00,205.22,205.42,205.11,205.28,55349.0,194.6252,194.8149,194.5209,194.6821,55349.0
2023-02-24 09:30:00,203.24,203.4,202.54,202.6,15973.0,192.7474,192.8992,192.0836,192.1405,15973.0
2023-02-24 09:35:00,202.52,202.74,202.1,202.62,6110.0,192.0646,192.2732,191.6663,192.1594,6110.0
2023-02-24 09:40:00,202.66,202.66,201.57,201.64,8443.0,192.1974,192.1974,191.1636,191.23,8443.0
2023-02-24 09:45:00,201.66,201.69,201.13,201.57,11511.0,191.249,191.2775,190.7464,191.1636,11511.0
2023-02-24 09:50:00,201.56,201.86,201.38,201.56,7039.0,191.1542,191.4387,190.9835,191.1542,7039.0
2023-02-24 09:55:00,201.43,201.66,201.13,201.47,8616.0,191.0309,191.249,190.7464,191.0688,8616.0
2023-02-24 10:00:00,201.46,201.79,201.15,201.56,5166.0,191.0593,191.3723,190.7653,191.1542,5166.0
2023-02-24 10:05:00,201.85,201.85,201.08,201.31,17740.0,191.4292,191.4292,190.6989,190.9171,17740.0
2023-02-24 10:10:00,201.22,201.44,201.01,201.21,15627.0,190.8317,191.0404,190.6326,190.8222,15627.0
2023-02-24 10:15:00,201.25,201.53,201.11,201.34,11772.0,190.8602,191.1257,190.7274,190.9455,11772.0
2023-02-24 10:20:00,201.34,201.48,200.93,200.93,9788.0,190.9455,191.0783,190.5567,190.5567,9788.0
2023-02-24 10:25:00,200.98,201.24,200.64,201.19,7319.0,190.6041,190.8507,190.2817,190.8033,7319.0
2023-02-24 10:30:00,201.21,201.36,201.0,201.22,8032.0,190.8222,190.9645,190.6231,190.8317,8032.0
2023-02-24 10:35:00,201.25,201.46,201.06,201.45,5906.0,190.8602,191.0593,190.68,191.0498,5906.0
2023-02-24 10:40:00,201.39,201.53,201.23,201.53,2618.0,190.9929,191.1257,190.8412,191.1257,2618.0
2023-02-24 10:45:00,201.6,201.6,201.16,201.23,4341.0,191.1921,191.1921,190.7748,190.8412,4341.0
2023-02-24 10:50:00,201.27,201.36,201.11,201.23,4194.0,190.8791,190.9645,190.7274,190.8412,4194.0
2023-02-24 10:55:00,201.22,201.61,201.21,201.54,6775.0,190.8317,191.2016,190.8222,191.1352,6775.0
2023-02-24 11:00:00,201.52,201.66,201.29,201.37,3506.0,191.1162,191.249,190.8981,190.974,3506.0
2023-02-24 11:05:00,201.42,202.06,201.42,201.97,4358.0,191.0214,191.6284,191.0214,191.543,4358.0
2023-02-24 11:10:00,201.9,202.23,201.9,202.12,11217.0,191.4766,191.7896,191.4766,191.6853,11217.0
2023-02-24 11:15:00,202.18,202.54,202.18,202.41,15387.0,191.7422,192.0836,191.7422,191.9603,15387.0
2023-02-24 11:20:00,202.4,202.52,202.12,202.12,4802.0,191.9508,192.0646,191.6853,191.6853,4802.0
2023-02-24 11:25:00,202.12,202.4,201.86,202.11,6328.0,191.6853,191.9508,191.4387,191.6758,6328.0
2023-02-24 11:30:00,202.09,202.26,201.75,201.86,4511.0,191.6568,191.818,191.3344,191.4387,4511.0
2023-02-24 11:35:00,201.71,201.77,201.51,201.52,2650.0,191.2964,191.3533,191.1067,191.1162,2650.0
2023-02-24 11:40:00,201.58,202.41,201.53,202.21,9441.0,191.1731,191.9603,191.1257,191.7706,9441.0
2023-02-24 11:45:00,202.26,202.42,202.01,202.37,8689.0,191.818,191.9698,191.5809,191.9223,8689.0
2023-02-24 11:50:00,202.37,202.6,202.22,202.29,7140.0,191.9223,192.1405,191.7801,191.8465,7140.0
2023-02-24 11:55:00,202.35,202.78,202.35,202.59,6231.0,191.9034,192.3112,191.9034,192.131,6231.0
2023-02-24 12:00:00,202.62,202.82,202.61,202.76,1898.0,192.1594,192.3491,192.15,192.2922,1898.0
2023-02-24 12:05:00,202.71,202.73,202.42,202.53,5092.0,192.2448,192.2638,191.9698,192.0741,5092.0
2023-02-24 12:10:00,202.48,202.51,202.24,202.49,3347.0,192.0267,192.0551,191.7991,192.0362,3347.0
2023-02-24 12:15:00,202.47,202.6,202.31,202.59,3773.0,192.0172,192.1405,191.8654,192.131,3773.0
2023-02-24 12:20:00,202.64,202.64,202.35,202.35,2176.0,192.1784,192.1784,191.9034,191.9034,2176.0
2023-02-24 12:25:00,202.42,202.68,202.29,202.68,2932.0,191.9698,192.2163,191.8465,192.2163,2932.0
2023-02-24 12:30:00,202.61,202.95,202.6,202.76,3846.0,192.15,192.4724,192.1405,192.2922,3846.0
2023-02-24 12:35:00,202.78,202.96,202.71,202.79,5999.0,192.3112,192.4819,192.2448,192.3207,5999.0
2023-02-24 12:40:00,202.85,202.85,202.5,202.52,2360.0,192.3776,192.3776,192.0456,192.0646,2360.0
2023-02-24 12:45:00,202.52,202.68,202.46,202.49,5910.0,192.0646,192.2163,192.0077,192.0362,5910.0
2023-02-24 12:50:00,202.47,202.51,202.42,202.46,8075.0,192.0172,192.0551,191.9698,192.0077,8075.0
2023-02-24 12:55:00,202.41,202.42,202.22,202.41,5571.0,191.9603,191.9698,191.7801,191.9603,5571.0
2023-02-24 13:00:00,202.39,202.41,202.13,202.13,3583.0,191.9413,191.9603,191.6947,191.6947,3583.0
2023-02-24 13:05:00,202.17,202.33,201.98,201.98,2820.0,191.7327,191.8844,191.5525,191.5525,2820.0
2023-02-24 13:10:00,202.08,202.21,201.91,201.91,3700.0,191.6473,191.7706,191.4861,191.4861,3700.0
2023-02-24 13:15:00,201.93,202.01,201.68,201.88,8881.0,191.5051,191.5809,191.268,191.4576,8881.0
2023-02-24 13:20:00,201.9,202.18,201.9,202.12,2947.0,191.4766,191.7422,191.4766,191.6853,2947.0
2023-02-24 13:25:00,202.04,202.22,202.04,202.19,1000.0,191.6094,191.7801,191.6094,191.7516,1000.0
2023-02-24 13:30:00,202.08,202.1,201.82,201.97,2696.0,191.6473,191.6663,191.4007,191.543,2696.0
2023-02-24 13:35:00,202.01,202.16,201.91,202.06,3160.0,191.5809,191.7232,191.4861,191.6284,3160.0
2023-02-24 13:40:00,202.13,202.24,202.09,202.19,3479.0,191.6947,191.7991,191.6568,191.7516,3479.0
2023-02-24 13:45:00,202.14,202.4,202.14,202.36,3703.0,191.7042,191.9508,191.7042,191.9129,3703.0
2023-02-24 13:50:00,202.36,202.58,202.36,202.46,4014.0,191.9129,192.1215,191.9129,192.0077,4014.0
2023-02-24 13:55:00,202.5,203.39,202.5,203.12,79798.0,192.0456,192.8897,192.0456,192.6336,79798.0
2023-02-24 14:00:00,203.15,203.24,203.09,203.12,4366.0,192.6621,192.7474,192.6052,192.6336,4366.0
2023-02-24 14:05:00,203.12,203.22,202.92,203.19,11852.0,192.6336,192.7285,192.444,192.7,11852.0
2023-02-24 14:10:00,203.09,203.09,202.69,203.08,8735.0,192.6052,192.6052,192.2258,192.5957,8735.0
2023-02-24 14:15:00,203.1,203.27,203.0,203.11,5567.0,192.6147,192.7759,192.5198,192.6241,5567.0
2023-02-24 14:20:00,203.08,203.15,202.72,202.77,13539.0,192.5957,192.6621,192.2543,192.3017,13539.0
2023-02-24 14:25:00,202.79,203.07,202.75,202.85,13800.0,192.3207,192.5862,192.2827,192.3776,13800.0
2023-02-24 14:30:00,202.78,202.92,202.58,202.8,5010.0,192.3112,192.444,192.1215,192.3301,5010.0
2023-02-24 14:35:00,202.75,202.93,202.71,202.73,3705.0,192.2827,192.4534,192.2448,192.2638,3705.0
2023-02-24 14:40:00,202.73,202.73,202.54,202.6,4478.0,192.2638,192.2638,192.0836,192.1405,4478.0
2023-02-24 14:45:00,202.64,203.1,202.64,202.99,3576.0,192.1784,192.6147,192.1784,192.5103,3576.0
2023-02-24 14:50:00,202.95,203.24,202.92,203.1,5022.0,192.4724,192.7474,192.444,192.6147,5022.0
2023-02-24 14:55:00,203.13,203.7,203.13,203.64,5255.0,192.6431,193.1837,192.6431,193.1268,5255.0
2023-02-24 15:00:00,203.75,203.94,203.53,203.58,2107.0,193.2311,193.4113,193.0225,193.0699,2107.0
2023-02-24 15:05:00,203.64,204.07,203.58,203.98,7234.0,193.1268,193.5346,193.0699,193.4492,7234.0
2023-02-24 15:10:00,203.94,203.94,203.67,203.69,2481.0,193.4113,193.4113,193.1552,193.1742,2481.0
2023-02-24 15:15:00,203.65,203.83,203.57,203.78,4999.0,193.1363,193.307,193.0604,193.2596,4999.0
2023-02-24 15:20:00,203.78,204.07,203.78,203.96,5694.0,193.2596,193.5346,193.2596,193.4303,5694.0
2023-02-24 15:25:00,203.83,204.14,203.83,203.96,3924.0,193.307,193.601,193.307,193.4303,3924.0
2023-02-24 15:30:00,203.96,204.0,203.42,203.46,11573.0,193.4303,193.4682,192.9181,192.9561,11573.0
2023-02-24 15:35:00,203.4,203.41,203.07,203.18,10475.0,192.8992,192.9087,192.5862,192.6905,10475.0
2023-02-24 15:40:00,203.18,203.37,203.1,203.19,12436.0,192.6905,192.8707,192.6147,192.7,12436.0
2023-02-24 15:45:00,203.18,203.68,203.06,203.66,13420.0,192.6905,193.1647,192.5767,193.1457,13420.0
2023-02-24 15:50:00,203.63,203.71,203.07,203.25,53184.0,193.1173,193.1932,192.5862,192.7569,53184.0
2023-02-24 15:55:00,203.27,203.61,203.21,203.26,109608.0,192.7759,193.0983,192.719,192.7664,109608.0
2023-02-27 09:30:00,205.99,207.39,205.5,206.28,30886.0,195.3555,196.6832,194.8908,195.6305,30886.0
2023-02-27 09:35:00,206.45,206.63,205.23,205.23,7596.0,195.7917,195.9624,194.6347,194.6347,7596.0
2023-02-27 09:40:00,205.26,205.83,205.01,205.54,9355.0,194.6631,195.2037,194.4261,194.9287,9355.0
2023-02-27 09:45:00,205.59,206.22,205.57,206.22,6927.0,194.9761,195.5736,194.9571,195.5736,6927.0
2023-02-27 09:50:00,206.17,206.85,205.97,206.85,12936.0,195.5262,196.1711,195.3365,196.1711,12936.0
2023-02-27 09:55:00,206.87,207.06,206.57,207.06,4454.0,196.19,196.3702,195.9055,196.3702,4454.0
2023-02-27 10:00:00,206.87,207.56,206.76,207.48,12850.0,196.19,196.8444,196.0857,196.7685,12850.0
2023-02-27 10:05:00,207.51,207.71,207.27,207.34,9120.0,196.797,196.9867,196.5694,196.6358,9120.0
2023-02-27 10:10:00,207.19,207.19,206.38,206.38,12679.0,196.4935,196.4935,195.7253,195.7253,12679.0
2023-02-27 10:15:00,206.41,207.32,206.38,207.28,15793.0,195.7538,196.6168,195.7253,196.5789,15793.0
2023-02-27 10:20:00,207.28,207.58,207.17,207.55,11075.0,196.5789,196.8634,196.4745,196.8349,11075.0
2023-02-27 10:25:00,207.64,207.95,207.63,207.76,7125.0,196.9203,197.2143,196.9108,197.0341,7125.0
2023-02-27 10:30:00,207.78,207.9,207.47,207.47,4975.0,197.053,197.1669,196.7591,196.7591,4975.0
2023-02-27 10:35:00,207.41,207.42,206.72,207.29,6369.0,196.7022,196.7116,196.0478,196.5883,6369.0
2023-02-27 10:40:00,207.28,207.89,207.11,207.89,8894.0,196.5789,197.1574,196.4176,197.1574,8894.0
2023-02-27 10:45:00,207.91,208.03,207.75,207.99,17269.0,197.1763,197.2901,197.0246,197.2522,17269.0
2023-02-27 10:50:00,208.02,208.02,207.65,207.66,3543.0,197.2807,197.2807,196.9298,196.9392,3543.0
2023-02-27 10:55:00,207.64,207.69,207.3,207.57,8288.0,196.9203,196.9677,196.5978,196.8539,8288.0
2023-02-27 11:00:00,207.64,208.1,207.44,207.52,7567.0,196.9203,197.3565,196.7306,196.8065,7567.0
2023-02-27 11:05:00,207.62,207.74,207.46,207.55,3331.0,196.9013,197.0151,196.7496,196.8349,3331.0
2023-02-27 11:10:00,207.53,207.63,206.86,206.94,7177.0,196.816,196.9108,196.1805,196.2564,7177.0
2023-02-27 11:15:00,206.7,207.01,206.61,206.8,4915.0,196.0288,196.3228,195.9435,196.1236,4915.0
2023-02-27 11:20:00,206.82,206.98,206.71,206.75,6602.0,196.1426,196.2943,196.0383,196.0762,6602.0
2023-02-27 11:25:00,206.79,207.05,206.64,206.99,16473.0,196.1142,196.3607,195.9719,196.3038,16473.0
2023-02-27 11:30:00,207.04,207.05,206.32,206.33,8929.0,196.3513,196.3607,195.6684,195.6779,8929.0
2023-02-27 11:35:00,206.43,206.85,206.43,206.81,4642.0,195.7727,196.1711,195.7727,196.1331,4642.0
2023-02-27 11:40:00,206.69,206.76,206.42,206.42,3800.0,196.0193,196.0857,195.7633,195.7633,3800.0
2023-02-27 11:45:00,206.45,206.64,206.34,206.44,6318.0,195.7917,195.9719,195.6874,195.7822,6318.0
2023-02-27 11:50:00,206.35,206.35,205.96,205.96,7980.0,195.6969,195.6969,195.327,195.327,7980.0
2023-02-27 11:55:00,205.9,206.36,205.89,206.3,7005.0,195.2701,195.7064,195.2606,195.6495,7005.0
2023-02-27 12:00:00,206.27,206.32,205.96,206.16,6541.0,195.621,195.6684,195.327,195.5167,6541.0
2023-02-27 12:05:00,206.05,206.05,205.69,205.9,3820.0,195.4124,195.4124,195.0709,195.2701,3820.0
2023-02-27 12:10:00,205.87,206.3,205.72,206.3,2480.0,195.2417,195.6495,195.0994,195.6495,2480.0
2023-02-27 12:15:00,206.4,206.51,206.02,206.17,5000.0,195.7443,195.8486,195.3839,195.5262,5000.0
2023-02-27 12:20:00,206.16,206.16,205.72,206.11,4839.0,195.5167,195.5167,195.0994,195.4693,4839.0
2023-02-27 12:25:00,206.03,206.04,205.77,205.83,4850.0,195.3934,195.4029,195.1468,195.2037,4850.0
2023-02-27 12:30:00,205.83,206.16,205.8,205.91,6217.0,195.2037,195.5167,195.1753,195.2796,6217.0
2023-02-27 12:35:00,205.93,206.07,205.77,205.77,6682.0,195.2986,195.4313,195.1468,195.1468,6682.0
2023-02-27 12:40:00,205.76,205.94,205.64,205.83,11091.0,195.1373,195.308,195.0235,195.2037,11091.0
2023-02-27 12:45:00,205.85,205.9,205.71,205.89,20029.0,195.2227,195.2701,195.0899,195.2606,20029.0
2023-02-27 12:50:00,205.92,206.0,205.63,205.98,6205.0,195.2891,195.3649,195.014,195.346,6205.0
2023-02-27 12:55:00,206.07,206.38,206.07,206.08,2515.0,195.4313,195.7253,195.4313,195.4408,2515.0
2023-02-27 13:00:00,206.1,206.3,205.88,205.88,4108.0,195.4598,195.6495,195.2511,195.2511,4108.0
2023-02-27 13:05:00,205.98,206.12,205.77,205.99,6153.0,195.346,195.4787,195.1468,195.3555,6153.0
2023-02-27 13:10:00,205.92,206.1,205.81,206.0,7257.0,195.2891,195.4598,195.1848,195.3649,7257.0
2023-02-27 13:15:00,205.91,205.99,205.84,205.91,5691.0,195.2796,195.3555,195.2132,195.2796,5691.0
2023-02-27 13:20:00,205.99,205.99,205.7,205.85,4101.0,195.3555,195.3555,195.0804,195.2227,4101.0
2023-02-27 13:25:00,205.85,205.85,205.63,205.74,3601.0,195.2227,195.2227,195.014,195.1184,3601.0
2023-02-27 13:30:00,205.76,205.86,205.59,205.75,3402.0,195.1373,195.2322,194.9761,195.1279,3402.0
2023-02-27 13:35:00,205.71,205.76,205.45,205.54,14422.0,195.0899,195.1373,194.8433,194.9287,14422.0
2023-02-27 13:40:00,205.66,205.7,205.45,205.51,4340.0,195.0425,195.0804,194.8433,194.9002,4340.0
2023-02-27 13:45:00,205.5,205.5,205.42,205.49,1235.0,194.8908,194.8908,194.8149,194.8813,1235.0
2023-02-27 13:50:00,205.48,205.67,205.48,205.58,5307.0,194.8718,195.052,194.8718,194.9666,5307.0
2023-02-27 13:55:00,205.56,205.9,205.56,205.82,21880.0,194.9477,195.2701,194.9477,195.1942,21880.0
2023-02-27 14:00:00,205.87,205.93,205.76,205.88,8393.0,195.2417,195.2986,195.1373,195.2511,8393.0
2023-02-27 14:05:00,205.88,205.92,205.57,205.78,8787.0,195.2511,195.2891,194.9571,195.1563,8787.0
2023-02-27 14:10:00,205.74,206.12,205.74,205.95,7181.0,195.1184,195.4787,195.1184,195.3175,7181.0
2023-02-27 14:15:00,206.01,206.02,205.67,205.87,8171.0,195.3744,195.3839,195.052,195.2417,8171.0
2023-02-27 14:20:00,205.9,205.91,205.65,205.68,4738.0,195.2701,195.2796,195.033,195.0615,4738.0
2023-02-27 14:25:00,205.77,205.94,205.72,205.72,2406.0,195.1468,195.308,195.0994,195.0994,2406.0
2023-02-27 14:30:00,205.75,205.78,205.46,205.6,8042.0,195.1279,195.1563,194.8528,194.9856,8042.0
2023-02-27 14:35:00,205.57,205.65,205.16,205.2,3011.0,194.9571,195.033,194.5683,194.6062,3011.0
2023-02-27 14:40:00,205.2,205.44,204.76,204.9,12055.0,194.6062,194.8339,194.189,194.3217,12055.0
2023-02-27 14:45:00,204.9,204.9,204.51,204.74,10499.0,194.3217,194.3217,193.9519,194.17,10499.0
2023-02-27 14:50:00,204.74,204.83,204.67,204.74,4547.0,194.17,194.2553,194.1036,194.17,4547.0
2023-02-27 14:55:00,204.71,204.94,204.71,204.78,4585.0,194.1415,194.3597,194.1415,194.2079,4585.0
2023-02-27 15:00:00,204.72,204.87,204.53,204.59,6100.0,194.151,194.2933,193.9708,194.0277,6100.0
2023-02-27 15:05:00,204.65,204.7,204.28,204.38,10169.0,194.0846,194.1321,193.7337,193.8286,10169.0
2023-02-27 15:10:00,204.32,204.45,204.12,204.24,7876.0,193.7717,193.895,193.582,193.6958,7876.0
2023-02-27 15:15:00,204.2,204.24,203.78,204.13,8344.0,193.6579,193.6958,193.2596,193.5915,8344.0
2023-02-27 15:20:00,204.09,204.37,204.03,204.3,7395.0,193.5536,193.8191,193.4966,193.7527,7395.0
2023-02-27 15:25:00,204.24,204.6,204.09,204.56,5406.0,193.6958,194.0372,193.5536,193.9993,5406.0
2023-02-27 15:30:00,204.58,204.58,204.06,204.12,9933.0,194.0183,194.0183,193.5251,193.582,9933.0
2023-02-27 15:35:00,204.17,204.22,203.74,203.9,10524.0,193.6294,193.6768,193.2216,193.3734,10524.0
2023-02-27 15:40:00,203.89,204.29,203.78,204.12,12036.0,193.3639,193.7432,193.2596,193.582,12036.0
2023-02-27 15:45:00,204.15,204.69,204.12,204.3,21442.0,193.6105,194.1226,193.582,193.7527,21442.0
2023-02-27 15:50:00,204.27,204.52,204.24,204.46,19992.0,193.7243,193.9614,193.6958,193.9044,19992.0
2023-02-27 15:55:00,204.39,204.49,204.02,204.07,66967.0,193.8381,193.9329,193.4872,193.5346,66967.0
2023-02-28 09:30:00,204.03,204.39,203.65,203.83,17707.0,193.4966,193.8381,193.1363,193.307,17707.0
2023-02-28 09:35:00,203.84,204.3,203.67,204.11,3386.0,193.3165,193.7527,193.1552,193.5725,3386.0
2023-02-28 09:40:00,204.1,204.5,203.99,204.31,4393.0,193.563,193.9424,193.4587,193.7622,4393.0
2023-02-28 09:45:00,204.5,204.83,204.26,204.26,5378.0,193.9424,194.2553,193.7148,193.7148,5378.0
2023-02-28 09:50:00,204.2,204.66,204.07,204.27,7331.0,193.6579,194.0941,193.5346,193.7243,7331.0
2023-02-28 09:55:00,204.32,204.68,204.27,204.34,3506.0,193.7717,194.1131,193.7243,193.7906,3506.0
2023-02-28 10:00:00,204.51,204.86,204.31,204.68,7252.0,193.9519,194.2838,193.7622,194.1131,7252.0
2023-02-28 10:05:00,204.74,204.92,204.5,204.5,5322.0,194.17,194.3407,193.9424,193.9424,5322.0
2023-02-28 10:10:00,204.47,204.85,204.41,204.73,7106.0,193.9139,194.2743,193.857,194.1605,7106.0
2023-02-28 10:15:00,204.71,204.84,204.57,204.83,6127.0,194.1415,194.2648,194.0088,194.2553,6127.0
2023-02-28 10:20:00,204.82,205.54,204.82,205.34,7117.0,194.2459,194.9287,194.2459,194.739,7117.0
2023-02-28 10:25:00,205.41,205.9,205.1,205.24,11886.0,194.8054,195.2701,194.5114,194.6442,11886.0
2023-02-28 10:30:00,205.04,205.17,204.9,205.01,5368.0,194.4545,194.5778,194.3217,194.4261,5368.0
2023-02-28 10:35:00,205.01,205.33,204.94,205.2,7253.0,194.4261,194.7295,194.3597,194.6062,7253.0
2023-02-28 10:40:00,205.21,205.22,204.75,204.75,3300.0,194.6157,194.6252,194.1795,194.1795,3300.0
2023-02-28 10:45:00,204.83,205.02,204.56,204.76,4648.0,194.2553,194.4355,193.9993,194.189,4648.0
2023-02-28 10:50:00,204.71,205.27,204.67,205.26,8045.0,194.1415,194.6726,194.1036,194.6631,8045.0
2023-02-28 10:55:00,205.13,205.44,205.12,205.44,2912.0,194.5399,194.8339,194.5304,194.8339,2912.0
2023-02-28 11:00:00,205.59,205.92,205.59,205.67,4822.0,194.9761,195.2891,194.9761,195.052,4822.0
2023-02-28 11:05:00,205.89,206.11,205.84,206.09,4867.0,195.2606,195.4693,195.2132,195.4503,4867.0
2023-02-28 11:10:00,206.09,206.09,205.8,205.91,4815.0,195.4503,195.4503,195.1753,195.2796,4815.0
2023-02-28 11:15:00,206.02,206.11,205.93,206.09,3756.0,195.3839,195.4693,195.2986,195.4503,3756.0
2023-02-28 11:20:00,206.12,206.5,206.11,206.44,10882.0,195.4787,195.8391,195.4693,195.7822,10882.0
2023-02-28 11:25:00,206.45,206.74,206.37,206.6,16939.0,195.7917,196.0667,195.7158,195.934,16939.0
2023-02-28 11:30:00,206.59,206.67,206.44,206.51,8709.0,195.9245,196.0004,195.7822,195.8486,8709.0
2023-02-28 11:35:00,206.47,206.51,205.97,205.97,5761.0,195.8107,195.8486,195.3365,195.3365,5761.0
2023-02-28 11:40:00,206.07,206.19,205.91,206.03,8440.0,195.4313,195.5451,195.2796,195.3934,8440.0
2023-02-28 11:45:00,205.97,206.05,205.86,205.88,3311.0,195.3365,195.4124,195.2322,195.2511,3311.0
2023-02-28 11:50:00,205.87,205.87,205.53,205.75,7183.0,195.2417,195.2417,194.9192,195.1279,7183.0
2023-02-28 11:55:00,205.73,205.78,205.43,205.67,5583.0,195.1089,195.1563,194.8244,195.052,5583.0
2023-02-28 12:00:00,205.62,205.77,205.51,205.53,4647.0,195.0046,195.1468,194.9002,194.9192,4647.0
2023-02-28 12:05:00,205.5,205.53,205.34,205.4,4190.0,194.8908,194.9192,194.739,194.7959,4190.0
2023-02-28 12:10:00,205.44,205.6,205.37,205.6,2703.0,194.8339,194.9856,194.7675,194.9856,2703.0
2023-02-28 12:15:00,205.65,205.72,205.44,205.53,3100.0,195.033,195.0994,194.8339,194.9192,3100.0
2023-02-28 12:20:00,205.56,205.65,205.4,205.43,3597.0,194.9477,195.033,194.7959,194.8244,3597.0
2023-02-28 12:25:00,205.43,205.7,205.42,205.62,3727.0,194.8244,195.0804,194.8149,195.0046,3727.0
2023-02-28 12:30:00,205.64,205.91,205.62,205.81,5085.0,195.0235,195.2796,195.0046,195.1848,5085.0
2023-02-28 12:35:00,205.81,205.92,205.74,205.76,4436.0,195.1848,195.2891,195.1184,195.1373,4436.0
2023-02-28 12:40:00,205.69,205.69,205.41,205.58,3166.0,195.0709,195.0709,194.8054,194.9666,3166.0
2023-02-28 12:45:00,205.5,205.57,205.41,205.49,3657.0,194.8908,194.9571,194.8054,194.8813,3657.0
2023-02-28 12:50:00,205.56,205.72,205.49,205.68,2301.0,194.9477,195.0994,194.8813,195.0615,2301.0
2023-02-28 12:55:00,205.74,205.82,205.63,205.76,3515.0,195.1184,195.1942,195.014,195.1373,3515.0
2023-02-28 13:00:00,205.69,205.73,205.62,205.65,2116.0,195.0709,195.1089,195.0046,195.033,2116.0
2023-02-28 13:05:00,205.69,205.75,205.36,205.39,3857.0,195.0709,195.1279,194.758,194.7864,3857.0
2023-02-28 13:10:00,205.44,205.67,205.44,205.5,3869.0,194.8339,195.052,194.8339,194.8908,3869.0
2023-02-28 13:15:00,205.52,205.56,205.43,205.56,2289.0,194.9097,194.9477,194.8244,194.9477,2289.0
2023-02-28 13:20:00,205.47,205.59,205.46,205.58,1945.0,194.8623,194.9761,194.8528,194.9666,1945.0
2023-02-28 13:25:00,205.49,205.6,205.45,205.53,2091.0,194.8813,194.9856,194.8433,194.9192,2091.0
2023-02-28 13:30:00,205.59,205.69,205.37,205.51,9192.0,194.9761,195.0709,194.7675,194.9002,9192.0
2023-02-28 13:35:00,205.55,205.55,205.28,205.28,1342.0,194.9382,194.9382,194.6821,194.6821,1342.0
2023-02-28 13:40:00,205.36,205.36,205.14,205.14,4848.0,194.758,194.758,194.5493,194.5493,4848.0
2023-02-28 13:45:00,205.22,205.38,205.17,205.26,1931.0,194.6252,194.777,194.5778,194.6631,1931.0
2023-02-28 13:50:00,205.17,205.33,205.13,205.21,3062.0,194.5778,194.7295,194.5399,194.6157,3062.0
2023-02-28 13:55:00,205.17,205.26,205.1,205.19,4256.0,194.5778,194.6631,194.5114,194.5968,4256.0
2023-02-28 14:00:00,205.19,205.32,205.03,205.05,9836.0,194.5968,194.72,194.445,194.464,9836.0
2023-02-28 14:05:00,205.0,205.0,204.75,204.8,10885.0,194.4166,194.4166,194.1795,194.2269,10885.0
2023-02-28 14:10:00,204.8,204.85,204.56,204.63,4799.0,194.2269,194.2743,193.9993,194.0657,4799.0
2023-02-28 14:15:00,204.71,204.88,204.58,204.6,8156.0,194.1415,194.3028,194.0183,194.0372,8156.0
2023-02-28 14:20:00,204.56,204.77,204.54,204.7,2555.0,193.9993,194.1984,193.9803,194.1321,2555.0
2023-02-28 14:25:00,204.65,204.71,204.6,204.71,2093.0,194.0846,194.1415,194.0372,194.1415,2093.0
2023-02-28 14:30:00,204.68,204.7,204.46,204.64,6529.0,194.1131,194.1321,193.9044,194.0752,6529.0
2023-02-28 14:35:00,204.56,205.13,204.41,205.02,15659.0,193.9993,194.5399,193.857,194.4355,15659.0
2023-02-28 14:40:00,204.95,204.96,204.62,204.7,6012.0,194.3692,194.3786,194.0562,194.1321,6012.0
2023-02-28 14:45:00,204.77,204.87,204.64,204.78,3538.0,194.1984,194.2933,194.0752,194.2079,3538.0
2023-02-28 14:50:00,204.76,204.86,204.72,204.79,3379.0,194.189,194.2838,194.151,194.2174,3379.0
2023-02-28 14:55:00,204.69,204.74,204.47,204.54,3869.0,194.1226,194.17,193.9139,193.9803,3869.0
2023-02-28 15:00:00,204.49,204.5,204.37,204.48,3075.0,193.9329,193.9424,193.8191,193.9234,3075.0
2023-02-28 15:05:00,204.48,204.62,204.18,204.27,5357.0,193.9234,194.0562,193.6389,193.7243,5357.0
2023-02-28 15:10:00,204.32,204.33,204.04,204.23,3951.0,193.7717,193.7812,193.5061,193.6863,3951.0
2023-02-28 15:15:00,204.23,204.31,204.17,204.25,6886.0,193.6863,193.7622,193.6294,193.7053,6886.0
2023-02-28 15:20:00,204.23,204.36,204.05,204.12,4633.0,193.6863,193.8096,193.5156,193.582,4633.0
2023-02-28 15:25:00,204.12,204.24,203.85,204.0,11709.0,193.582,193.6958,193.3259,193.4682,11709.0
2023-02-28 15:30:00,203.94,204.06,203.73,203.77,11082.0,193.4113,193.5251,193.2121,193.2501,11082.0
2023-02-28 15:35:00,203.72,203.72,203.35,203.66,10882.0,193.2027,193.2027,192.8518,193.1457,10882.0
2023-02-28 15:40:00,203.59,203.79,203.56,203.69,22076.0,193.0794,193.269,193.0509,193.1742,22076.0
2023-02-28 15:45:00,203.75,204.02,203.65,203.84,28193.0,193.2311,193.4872,193.1363,193.3165,28193.0
2023-02-28 15:50:00,203.9,203.98,203.56,203.66,40336.0,193.3734,193.4492,193.0509,193.1457,40336.0
2023-02-28 15:55:00,203.65,203.81,203.08,203.08,70448.0,193.1363,193.288,192.5957,192.5957,70448.0
2023-03-01 09:30:00,203.25,203.77,202.58,203.41,22279.0,192.7569,193.2501,192.1215,192.9087,22279.0
2023-03-01 09:35:00,203.71,203.96,202.63,203.96,5160.0,193.1932,193.4303,192.1689,193.4303,5160.0
2023-03-01 09:40:00,203.8,203.8,203.47,203.75,2150.0,193.2785,193.2785,192.9656,193.2311,2150.0
2023-03-01 09:45:00,203.89,204.55,203.69,204.49,9323.0,193.3639,193.9898,193.1742,193.9329,9323.0
2023-03-01 09:50:00,204.73,204.75,204.34,204.43,10911.0,194.1605,194.1795,193.7906,193.876,10911.0
2023-03-01 09:55:00,204.51,204.55,204.24,204.54,5156.0,193.9519,193.9898,193.6958,193.9803,5156.0
2023-03-01 10:00:00,204.79,204.87,204.33,204.37,6815.0,194.2174,194.2933,193.7812,193.8191,6815.0
2023-03-01 10:05:00,204.37,204.38,203.97,204.03,9679.0,193.8191,193.8286,193.4397,193.4966,9679.0
2023-03-01 10:10:00,204.0,204.33,203.43,204.33,14789.0,193.4682,193.7812,192.9276,193.7812,14789.0
2023-03-01 10:15:00,204.47,204.79,204.03,204.75,12606.0,193.9139,194.2174,193.4966,194.1795,12606.0
2023-03-01 10:20:00,204.72,205.41,204.6,205.27,7053.0,194.151,194.8054,194.0372,194.6726,7053.0
2023-03-01 10:25:00,205.38,205.51,204.88,205.36,3258.0,194.777,194.9002,194.3028,194.758,3258.0
2023-03-01 10:30:00,205.1,205.3,204.39,205.13,14477.0,194.5114,194.7011,193.8381,194.5399,14477.0
2023-03-01 10:35:00,205.2,205.76,205.2,205.46,4606.0,194.6062,195.1373,194.6062,194.8528,4606.0
2023-03-01 10:40:00,205.57,205.76,205.54,205.56,3703.0,194.9571,195.1373,194.9287,194.9477,3703.0
2023-03-01 10:45:00,205.67,206.13,205.57,206.03,5049.0,195.052,195.4882,194.9571,195.3934,5049.0
2023-03-01 10:50:00,206.02,206.12,205.9,206.1,8688.0,195.3839,195.4787,195.2701,195.4598,8688.0
2023-03-01 10:55:00,206.06,206.41,206.01,206.26,9263.0,195.4218,195.7538,195.3744,195.6115,9263.0
2023-03-01 11:00:00,206.22,206.27,205.23,205.23,22664.0,195.5736,195.621,194.6347,194.6347,22664.0
2023-03-01 11:05:00,205.28,205.4,204.93,205.14,5992.0,194.6821,194.7959,194.3502,194.5493,5992.0
2023-03-01 11:10:00,204.98,205.08,204.84,205.01,1546.0,194.3976,194.4924,194.2648,194.4261,1546.0
2023-03-01 11:15:00,204.93,204.93,204.6,204.71,1784.0,194.3502,194.3502,194.0372,194.1415,1784.0
2023-03-01 11:20:00,204.66,205.02,204.65,205.01,4046.0,194.0941,194.4355,194.0846,194.4261,4046.0
2023-03-01 11:25:00,205.07,205.39,205.03,205.38,2037.0,194.483,194.7864,194.445,194.777,2037.0
2023-03-01 11:30:00,205.38,205.77,205.38,205.77,4639.0,194.777,195.1468,194.777,195.1468,4639.0
2023-03-01 11:35:00,205.81,205.98,205.5,205.59,5009.0,195.1848,195.346,194.8908,194.9761,5009.0
2023-03-01 11:40:00,205.59,205.88,205.48,205.7,3944.0,194.9761,195.2511,194.8718,195.0804,3944.0
2023-03-01 11:45:00,205.67,206.06,205.65,205.81,3993.0,195.052,195.4218,195.033,195.1848,3993.0
2023-03-01 11:50:00,205.86,205.96,205.73,205.88,2613.0,195.2322,195.327,195.1089,195.2511,2613.0
2023-03-01 11:55:00,205.8,205.93,205.57,205.62,3000.0,195.1753,195.2986,194.9571,195.0046,3000.0
2023-03-01 12:00:00,205.64,205.76,205.45,205.45,2179.0,195.0235,195.1373,194.8433,194.8433,2179.0
2023-03-01 12:05:00,205.52,205.91,205.52,205.83,4303.0,194.9097,195.2796,194.9097,195.2037,4303.0
2023-03-01 12:10:00,205.9,206.1,205.62,205.77,7151.0,195.2701,195.4598,195.0046,195.1468,7151.0
2023-03-01 12:15:00,205.98,206.17,205.82,206.17,2849.0,195.346,195.5262,195.1942,195.5262,2849.0
2023-03-01 12:20:00,206.19,206.58,206.19,206.26,3363.0,195.5451,195.915,195.5451,195.6115,3363.0
2023-03-01 12:25:00,206.36,206.5,206.31,206.31,2822.0,195.7064,195.8391,195.6589,195.6589,2822.0
2023-03-01 12:30:00,206.31,206.4,206.02,206.05,3022.0,195.6589,195.7443,195.3839,195.4124,3022.0
2023-03-01 12:35:00,206.02,206.24,205.88,206.03,3082.0,195.3839,195.5926,195.2511,195.3934,3082.0
2023-03-01 12:40:00,206.06,206.29,206.06,206.24,2756.0,195.4218,195.64,195.4218,195.5926,2756.0
2023-03-01 12:45:00,206.21,206.25,206.0,206.14,2160.0,195.5641,195.602,195.3649,195.4977,2160.0
2023-03-01 12:50:00,206.07,206.27,205.97,205.99,4736.0,195.4313,195.621,195.3365,195.3555,4736.0
2023-03-01 12:55:00,205.94,206.12,205.92,205.97,3734.0,195.308,195.4787,195.2891,195.3365,3734.0
2023-03-01 13:00:00,205.9,205.91,205.68,205.74,3445.0,195.2701,195.2796,195.0615,195.1184,3445.0
2023-03-01 13:05:00,205.74,205.83,205.7,205.72,3053.0,195.1184,195.2037,195.0804,195.0994,3053.0
2023-03-01 13:10:00,205.68,206.05,205.68,206.0,2784.0,195.0615,195.4124,195.0615,195.3649,2784.0
2023-03-01 13:15:00,205.91,206.03,205.81,205.89,3703.0,195.2796,195.3934,195.1848,195.2606,3703.0
2023-03-01 13:20:00,205.83,205.83,205.29,205.29,3501.0,195.2037,195.2037,194.6916,194.6916,3501.0
2023-03-01 13:25:00,205.33,205.59,205.33,205.47,2820.0,194.7295,194.9761,194.7295,194.8623,2820.0
2023-03-01 13:30:00,205.34,205.45,205.28,205.39,3148.0,194.739,194.8433,194.6821,194.7864,3148.0
2023-03-01 13:35:00,205.4,205.66,205.39,205.57,1500.0,194.7959,195.0425,194.7864,194.9571,1500.0
2023-03-01 13:40:00,205.54,205.7,205.5,205.63,10886.0,194.9287,195.0804,194.8908,195.014,10886.0
2023-03-01 13:45:00,205.64,205.65,205.43,205.47,10210.0,195.0235,195.033,194.8244,194.8623,10210.0
2023-03-01 13:50:00,205.46,205.5,205.37,205.44,3181.0,194.8528,194.8908,194.7675,194.8339,3181.0
2023-03-01 13:55:00,205.38,205.42,205.2,205.31,5264.0,194.777,194.8149,194.6062,194.7106,5264.0
2023-03-01 14:00:00,205.21,205.21,204.88,204.93,3606.0,194.6157,194.6157,194.3028,194.3502,3606.0
2023-03-01 14:05:00,204.84,204.92,204.72,204.91,3518.0,194.2648,194.3407,194.151,194.3312,3518.0
2023-03-01 14:10:00,204.96,205.2,204.96,205.2,3087.0,194.3786,194.6062,194.3786,194.6062,3087.0
2023-03-01 14:15:00,205.09,205.09,204.78,204.93,9433.0,194.5019,194.5019,194.2079,194.3502,9433.0
2023-03-01 14:20:00,204.98,204.98,204.65,204.71,4568.0,194.3976,194.3976,194.0846,194.1415,4568.0
2023-03-01 14:25:00,204.67,204.77,204.56,204.59,4316.0,194.1036,194.1984,193.9993,194.0277,4316.0
2023-03-01 14:30:00,204.54,204.7,204.48,204.68,7335.0,193.9803,194.1321,193.9234,194.1131,7335.0
2023-03-01 14:35:00,204.72,204.86,204.64,204.8,4275.0,194.151,194.2838,194.0752,194.2269,4275.0
2023-03-01 14:40:00,204.78,204.82,204.6,204.76,5274.0,194.2079,194.2459,194.0372,194.189,5274.0
2023-03-01 14:45:00,204.75,204.81,204.6,204.64,2617.0,194.1795,194.2364,194.0372,194.0752,2617.0
2023-03-01 14:50:00,204.66,204.78,204.47,204.78,6153.0,194.0941,194.2079,193.9139,194.2079,6153.0
2023-03-01 14:55:00,204.79,205.0,204.79,204.86,4358.0,194.2174,194.4166,194.2174,194.2838,4358.0
2023-03-01 15:00:00,204.83,204.96,204.77,204.81,5541.0,194.2553,194.3786,194.1984,194.2364,5541.0
2023-03-01 15:05:00,204.8,204.96,204.75,204.86,7657.0,194.2269,194.3786,194.1795,194.2838,7657.0
2023-03-01 15:10:00,204.86,204.96,204.83,204.89,5119.0,194.2838,194.3786,194.2553,194.3122,5119.0
2023-03-01 15:15:00,204.9,204.91,204.68,204.73,8611.0,194.3217,194.3312,194.1131,194.1605,8611.0
2023-03-01 15:20:00,204.74,204.81,204.36,204.41,7360.0,194.17,194.2364,193.8096,193.857,7360.0
2023-03-01 15:25:00,204.49,204.6,204.38,204.52,7209.0,193.9329,194.0372,193.8286,193.9614,7209.0
2023-03-01 15:30:00,204.5,204.94,204.47,204.94,5544.0,193.9424,194.3597,193.9139,194.3597,5544.0
2023-03-01 15:35:00,204.91,204.92,204.66,204.73,12976.0,194.3312,194.3407,194.0941,194.1605,12976.0
2023-03-01 15:40:00,204.77,204.97,204.75,204.8,12804.0,194.1984,194.3881,194.1795,194.2269,12804.0
2023-03-01 15:45:00,204.84,205.02,204.73,204.96,16576.0,194.2648,194.4355,194.1605,194.3786,16576.0
2023-03-01 15:50:00,204.91,204.92,204.47,204.56,35642.0,194.3312,194.3407,193.9139,193.9993,35642.0
2023-03-01 15:55:00,204.52,204.58,204.08,204.33,87433.0,193.9614,194.0183,193.5441,193.7812,87433.0
2023-03-02 09:30:00,203.32,203.51,202.66,203.12,15089.0,192.8233,193.0035,192.1974,192.6336,15089.0
2023-03-02 09:35:00,203.09,203.45,202.58,203.45,4483.0,192.6052,192.9466,192.1215,192.9466,4483.0
2023-03-02 09:40:00,203.59,203.59,202.95,203.25,9057.0,193.0794,193.0794,192.4724,192.7569,9057.0
2023-03-02 09:45:00,203.51,204.05,203.05,203.78,5977.0,193.0035,193.5156,192.5672,193.2596,5977.0
2023-03-02 09:50:00,203.83,203.99,203.59,203.68,6959.0,193.307,193.4587,193.0794,193.1647,6959.0
2023-03-02 09:55:00,203.63,203.76,203.4,203.76,4600.0,193.1173,193.2406,192.8992,193.2406,4600.0
2023-03-02 10:00:00,204.07,204.24,203.87,203.87,5689.0,193.5346,193.6958,193.3449,193.3449,5689.0
2023-03-02 10:05:00,203.97,204.66,203.93,204.56,9037.0,193.4397,194.0941,193.4018,193.9993,9037.0
2023-03-02 10:10:00,204.45,204.78,204.25,204.65,7103.0,193.895,194.2079,193.7053,194.0846,7103.0
2023-03-02 10:15:00,204.63,204.83,204.28,204.37,5464.0,194.0657,194.2553,193.7337,193.8191,5464.0
2023-03-02 10:20:00,204.34,204.39,203.75,203.8,6686.0,193.7906,193.8381,193.2311,193.2785,6686.0
2023-03-02 10:25:00,203.74,204.36,203.55,204.14,8812.0,193.2216,193.8096,193.0414,193.601,8812.0
2023-03-02 10:30:00,204.48,204.5,204.16,204.5,3439.0,193.9234,193.9424,193.6199,193.9424,3439.0
2023-03-02 10:35:00,204.63,204.67,203.77,203.84,3506.0,194.0657,194.1036,193.2501,193.3165,3506.0
2023-03-02 10:40:00,203.82,204.33,203.82,204.32,3761.0,193.2975,193.7812,193.2975,193.7717,3761.0
2023-03-02 10:45:00,204.45,204.48,204.09,204.22,8001.0,193.895,193.9234,193.5536,193.6768,8001.0
2023-03-02 10:50:00,204.28,204.31,204.09,204.18,5552.0,193.7337,193.7622,193.5536,193.6389,5552.0
2023-03-02 10:55:00,204.25,204.51,204.12,204.39,3574.0,193.7053,193.9519,193.582,193.8381,3574.0
2023-03-02 11:00:00,204.45,204.63,204.17,204.21,2800.0,193.895,194.0657,193.6294,193.6674,2800.0
2023-03-02 11:05:00,204.19,204.65,204.19,204.39,7794.0,193.6484,194.0846,193.6484,193.8381,7794.0
2023-03-02 11:10:00,204.31,204.48,204.25,204.34,7497.0,193.7622,193.9234,193.7053,193.7906,7497.0
2023-03-02 11:15:00,204.48,204.86,204.48,204.72,2984.0,193.9234,194.2838,193.9234,194.151,2984.0
2023-03-02 11:20:00,204.76,204.83,204.6,204.68,3338.0,194.189,194.2553,194.0372,194.1131,3338.0
2023-03-02 11:25:00,204.67,204.75,204.4,204.4,6669.0,194.1036,194.1795,193.8475,193.8475,6669.0
2023-03-02 11:30:00,204.52,204.85,204.52,204.67,4184.0,193.9614,194.2743,193.9614,194.1036,4184.0
2023-03-02 11:35:00,204.62,204.62,204.32,204.5,8568.0,194.0562,194.0562,193.7717,193.9424,8568.0
2023-03-02 11:40:00,204.49,204.73,204.37,204.58,6197.0,193.9329,194.1605,193.8191,194.0183,6197.0
2023-03-02 11:45:00,204.41,204.5,204.35,204.44,1101.0,193.857,193.9424,193.8001,193.8855,1101.0
2023-03-02 11:50:00,204.51,204.56,204.34,204.37,2604.0,193.9519,193.9993,193.7906,193.8191,2604.0
2023-03-02 11:55:00,204.33,204.59,204.29,204.51,2054.0,193.7812,194.0277,193.7432,193.9519,2054.0
2023-03-02 12:00:00,204.65,204.66,204.5,204.62,2469.0,194.0846,194.0941,193.9424,194.0562,2469.0
2023-03-02 12:05:00,204.52,204.68,204.46,204.59,1505.0,193.9614,194.1131,193.9044,194.0277,1505.0
2023-03-02 12:10:00,204.58,204.84,204.58,204.77,2092.0,194.0183,194.2648,194.0183,194.1984,2092.0
2023-03-02 12:15:00,204.84,204.9,204.61,204.65,5479.0,194.2648,194.3217,194.0467,194.0846,5479.0
2023-03-02 12:20:00,204.69,204.9,204.69,204.89,2982.0,194.1226,194.3217,194.1226,194.3122,2982.0
2023-03-02 12:25:00,204.94,205.18,204.9,205.12,2848.0,194.3597,194.5873,194.3217,194.5304,2848.0
2023-03-02 12:30:00,205.05,205.48,205.04,205.48,8532.0,194.464,194.8718,194.4545,194.8718,8532.0
2023-03-02 12:35:00,205.44,205.47,205.14,205.15,1943.0,194.8339,194.8623,194.5493,194.5588,1943.0
2023-03-02 12:40:00,205.13,205.13,204.81,204.97,2365.0,194.5399,194.5399,194.2364,194.3881,2365.0
2023-03-02 12:45:00,204.92,204.98,204.76,204.92,2546.0,194.3407,194.3976,194.189,194.3407,2546.0
2023-03-02 12:50:00,204.92,205.41,204.92,205.41,1229.0,194.3407,194.8054,194.3407,194.8054,1229.0
2023-03-02 12:55:00,205.33,205.44,205.26,205.34,4193.0,194.7295,194.8339,194.6631,194.739,4193.0
2023-03-02 13:00:00,205.29,205.33,205.08,205.25,2464.0,194.6916,194.7295,194.4924,194.6537,2464.0
2023-03-02 13:05:00,205.16,205.3,205.15,205.3,600.0,194.5683,194.7011,194.5588,194.7011,600.0
2023-03-02 13:10:00,205.34,205.37,205.29,205.37,1094.0,194.739,194.7675,194.6916,194.7675,1094.0
2023-03-02 13:15:00,205.38,205.38,205.15,205.19,3684.0,194.777,194.777,194.5588,194.5968,3684.0
2023-03-02 13:20:00,205.28,205.28,204.88,204.97,2323.0,194.6821,194.6821,194.3028,194.3881,2323.0
2023-03-02 13:25:00,204.92,205.0,204.86,204.91,2292.0,194.3407,194.4166,194.2838,194.3312,2292.0
2023-03-02 13:30:00,205.0,205.19,204.83,205.19,4398.0,194.4166,194.5968,194.2553,194.5968,4398.0
2023-03-02 13:35:00,205.35,205.91,205.35,205.63,4181.0,194.7485,195.2796,194.7485,195.014,4181.0
2023-03-02 13:40:00,205.62,205.77,205.31,205.31,3251.0,195.0046,195.1468,194.7106,194.7106,3251.0
2023-03-02 13:45:00,205.31,205.82,205.31,205.81,3819.0,194.7106,195.1942,194.7106,195.1848,3819.0
2023-03-02 13:50:00,205.75,205.78,205.54,205.64,4304.0,195.1279,195.1563,194.9287,195.0235,4304.0
2023-03-02 13:55:00,205.65,206.12,205.64,206.1,15096.0,195.033,195.4787,195.0235,195.4598,15096.0
2023-03-02 14:00:00,206.18,206.58,206.18,206.46,8898.0,195.5357,195.915,195.5357,195.8012,8898.0
2023-03-02 14:05:00,206.34,206.5,206.23,206.23,2324.0,195.6874,195.8391,195.5831,195.5831,2324.0
2023-03-02 14:10:00,206.18,206.18,205.68,205.71,2221.0,195.5357,195.5357,195.0615,195.0899,2221.0
2023-03-02 14:15:00,205.7,205.81,205.58,205.78,3460.0,195.0804,195.1848,194.9666,195.1563,3460.0
2023-03-02 14:20:00,205.87,205.87,205.55,205.68,2825.0,195.2417,195.2417,194.9382,195.0615,2825.0
2023-03-02 14:25:00,205.8,206.27,205.8,206.2,3294.0,195.1753,195.621,195.1753,195.5546,3294.0
2023-03-02 14:30:00,206.22,206.22,205.94,205.96,7880.0,195.5736,195.5736,195.308,195.327,7880.0
2023-03-02 14:35:00,205.89,205.93,205.6,205.93,3947.0,195.2606,195.2986,194.9856,195.2986,3947.0
2023-03-02 14:40:00,205.97,206.04,205.78,205.78,3003.0,195.3365,195.4029,195.1563,195.1563,3003.0
2023-03-02 14:45:00,205.87,205.9,205.77,205.9,2402.0,195.2417,195.2701,195.1468,195.2701,2402.0
2023-03-02 14:50:00,205.89,205.94,205.57,205.88,17103.0,195.2606,195.308,194.9571,195.2511,17103.0
2023-03-02 14:55:00,205.93,206.15,205.91,206.12,2547.0,195.2986,195.5072,195.2796,195.4787,2547.0
2023-03-02 15:00:00,206.11,206.38,206.07,206.19,6034.0,195.4693,195.7253,195.4313,195.5451,6034.0
2023-03-02 15:05:00,206.16,206.44,206.16,206.43,2538.0,195.5167,195.7822,195.5167,195.7727,2538.0
2023-03-02 15:10:00,206.48,206.66,206.44,206.51,9561.0,195.8202,195.9909,195.7822,195.8486,9561.0
2023-03-02 15:15:00,206.49,206.65,206.29,206.3,11713.0,195.8296,195.9814,195.64,195.6495,11713.0
2023-03-02 15:20:00,206.33,206.5,206.28,206.32,18428.0,195.6779,195.8391,195.6305,195.6684,18428.0
2023-03-02 15:25:00,206.34,206.5,206.27,206.45,14751.0,195.6874,195.8391,195.621,195.7917,14751.0
2023-03-02 15:30:00,206.46,207.06,206.42,207.04,27695.0,195.8012,196.3702,195.7633,196.3513,27695.0
2023-03-02 15:35:00,207.12,207.62,207.11,207.45,15525.0,196.4271,196.9013,196.4176,196.7401,15525.0
2023-03-02 15:40:00,207.46,207.58,207.28,207.31,14353.0,196.7496,196.8634,196.5789,196.6073,14353.0
2023-03-02 15:45:00,207.3,207.39,207.06,207.11,11380.0,196.5978,196.6832,196.3702,196.4176,11380.0
2023-03-02 15:50:00,207.05,207.22,206.86,206.96,25788.0,196.3607,196.522,196.1805,196.2754,25788.0
2023-03-02 15:55:00,207.03,207.21,206.65,206.97,65427.0,196.3418,196.5125,195.9814,196.2849,65427.0
2023-03-03 09:30:00,208.46,209.98,208.31,209.08,42078.0,197.6979,199.1395,197.5557,198.2859,42078.0
2023-03-03 09:35:00,209.04,209.07,207.97,208.96,12213.0,198.248,198.2765,197.2332,198.1721,12213.0
2023-03-03 09:40:00,208.85,209.38,208.58,208.61,17823.0,198.0678,198.5704,197.8117,197.8402,17823.0
2023-03-03 09:45:00,208.61,208.83,208.23,208.5,12697.0,197.8402,198.0488,197.4798,197.7359,12697.0
2023-03-03 09:50:00,208.48,208.56,207.61,208.13,8032.0,197.7169,197.7928,196.8918,197.385,8032.0
2023-03-03 09:55:00,208.21,208.46,208.06,208.12,6101.0,197.4608,197.6979,197.3186,197.3755,6101.0
2023-03-03 10:00:00,208.18,208.31,207.58,207.58,10013.0,197.4324,197.5557,196.8634,196.8634,10013.0
2023-03-03 10:05:00,207.61,207.61,207.13,207.13,9655.0,196.8918,196.8918,196.4366,196.4366,9655.0
2023-03-03 10:10:00,207.21,207.9,207.13,207.87,9874.0,196.5125,197.1669,196.4366,197.1384,9874.0
2023-03-03 10:15:00,207.91,208.24,207.78,207.84,11137.0,197.1763,197.4893,197.053,197.11,11137.0
2023-03-03 10:20:00,207.86,207.96,207.39,207.91,14613.0,197.1289,197.2238,196.6832,197.1763,14613.0
2023-03-03 10:25:00,207.93,208.28,207.89,208.13,10892.0,197.1953,197.5272,197.1574,197.385,10892.0
2023-03-03 10:30:00,208.08,208.09,207.73,207.78,10212.0,197.3376,197.347,197.0056,197.053,10212.0
2023-03-03 10:35:00,207.74,208.1,207.65,207.65,4718.0,197.0151,197.3565,196.9298,196.9298,4718.0
2023-03-03 10:40:00,207.51,207.82,207.49,207.8,8117.0,196.797,197.091,196.778,197.072,8117.0
2023-03-03 10:45:00,207.78,207.87,207.53,207.71,6622.0,197.053,197.1384,196.816,196.9867,6622.0
2023-03-03 10:50:00,207.6,207.6,207.35,207.48,3324.0,196.8823,196.8823,196.6452,196.7685,3324.0
2023-03-03 10:55:00,207.41,207.6,207.4,207.44,2812.0,196.7022,196.8823,196.6927,196.7306,2812.0
2023-03-03 11:00:00,207.53,207.79,207.51,207.56,7306.0,196.816,197.0625,196.797,196.8444,7306.0
2023-03-03 11:05:00,207.58,207.77,207.56,207.77,4841.0,196.8634,197.0436,196.8444,197.0436,4841.0
2023-03-03 11:10:00,207.78,208.03,207.58,207.85,6816.0,197.053,197.2901,196.8634,197.1194,6816.0
2023-03-03 11:15:00,207.93,208.15,207.82,208.0,3668.0,197.1953,197.4039,197.091,197.2617,3668.0
2023-03-03 11:20:00,207.97,207.99,207.74,207.84,3645.0,197.2332,197.2522,197.0151,197.11,3645.0
2023-03-03 11:25:00,207.9,208.33,207.9,208.12,10112.0,197.1669,197.5747,197.1669,197.3755,10112.0
2023-03-03 11:30:00,208.19,208.62,208.17,208.52,24066.0,197.4419,197.8497,197.4229,197.7548,24066.0
2023-03-03 11:35:00,208.5,208.92,208.5,208.71,8876.0,197.7359,198.1342,197.7359,197.935,8876.0
2023-03-03 11:40:00,208.68,208.86,208.64,208.74,2916.0,197.9066,198.0773,197.8686,197.9635,2916.0
2023-03-03 11:45:00,208.77,208.9,208.69,208.77,5752.0,197.9919,198.1152,197.9161,197.9919,5752.0
2023-03-03 11:50:00,208.83,209.3,208.83,208.99,7443.0,198.0488,198.4946,198.0488,198.2006,7443.0
2023-03-03 11:55:00,208.96,209.3,208.95,209.07,5701.0,198.1721,198.4946,198.1626,198.2765,5701.0
2023-03-03 12:00:00,209.02,209.11,208.9,209.05,3858.0,198.229,198.3144,198.1152,198.2575,3858.0
2023-03-03 12:05:00,209.08,209.12,208.95,208.95,3866.0,198.2859,198.3239,198.1626,198.1626,3866.0
2023-03-03 12:10:00,208.94,209.07,208.85,208.9,5219.0,198.1532,198.2765,198.0678,198.1152,5219.0
2023-03-03 12:15:00,208.86,208.86,208.68,208.68,6079.0,198.0773,198.0773,197.9066,197.9066,6079.0
2023-03-03 12:20:00,208.74,208.8,208.52,208.62,4315.0,197.9635,198.0204,197.7548,197.8497,4315.0
2023-03-03 12:25:00,208.55,208.77,208.47,208.7,4590.0,197.7833,197.9919,197.7074,197.9256,4590.0
2023-03-03 12:30:00,208.76,209.0,208.67,208.92,3355.0,197.9825,198.2101,197.8971,198.1342,3355.0
2023-03-03 12:35:00,208.9,208.92,208.56,208.62,3455.0,198.1152,198.1342,197.7928,197.8497,3455.0
2023-03-03 12:40:00,208.6,208.73,208.53,208.62,2300.0,197.8307,197.954,197.7643,197.8497,2300.0
2023-03-03 12:45:00,208.64,208.94,208.63,208.91,5324.0,197.8686,198.1532,197.8592,198.1247,5324.0
2023-03-03 12:50:00,208.87,209.21,208.87,209.12,18120.0,198.0868,198.4092,198.0868,198.3239,18120.0
2023-03-03 12:55:00,209.11,209.24,208.96,209.13,2181.0,198.3144,198.4377,198.1721,198.3334,2181.0
2023-03-03 13:00:00,209.15,209.19,208.99,209.01,3730.0,198.3523,198.3903,198.2006,198.2195,3730.0
2023-03-03 13:05:00,209.0,209.1,208.83,208.83,3770.0,198.2101,198.3049,198.0488,198.0488,3770.0
2023-03-03 13:10:00,208.85,209.23,208.85,209.14,10856.0,198.0678,198.4282,198.0678,198.3428,10856.0
2023-03-03 13:15:00,209.07,209.16,208.92,208.94,5437.0,198.2765,198.3618,198.1342,198.1532,5437.0
2023-03-03 13:20:00,208.84,209.02,208.61,208.79,16744.0,198.0583,198.229,197.8402,198.0109,16744.0
2023-03-03 13:25:00,208.82,208.82,208.53,208.72,6512.0,198.0394,198.0394,197.7643,197.9445,6512.0
2023-03-03 13:30:00,208.75,208.75,208.25,208.25,5590.0,197.973,197.973,197.4988,197.4988,5590.0
2023-03-03 13:35:00,208.22,208.36,208.16,208.27,5433.0,197.4703,197.6031,197.4134,197.5178,5433.0
2023-03-03 13:40:00,208.26,208.37,208.03,208.22,8304.0,197.5083,197.6126,197.2901,197.4703,8304.0
2023-03-03 13:45:00,208.21,208.3,208.1,208.25,5756.0,197.4608,197.5462,197.3565,197.4988,5756.0
2023-03-03 13:50:00,208.19,208.19,207.99,208.08,4939.0,197.4419,197.4419,197.2522,197.3376,4939.0
2023-03-03 13:55:00,208.06,208.26,208.04,208.2,4100.0,197.3186,197.5083,197.2996,197.4514,4100.0
2023-03-03 14:00:00,208.26,208.26,208.07,208.2,2892.0,197.5083,197.5083,197.3281,197.4514,2892.0
2023-03-03 14:05:00,208.22,208.46,208.21,208.37,3322.0,197.4703,197.6979,197.4608,197.6126,3322.0
2023-03-03 14:10:00,208.37,208.83,208.36,208.83,6539.0,197.6126,198.0488,197.6031,198.0488,6539.0
2023-03-03 14:15:00,208.77,208.87,208.7,208.7,3514.0,197.9919,198.0868,197.9256,197.9256,3514.0
2023-03-03 14:20:00,208.61,208.77,208.59,208.67,2824.0,197.8402,197.9919,197.8212,197.8971,2824.0
2023-03-03 14:25:00,208.72,208.93,208.71,208.93,4177.0,197.9445,198.1437,197.935,198.1437,4177.0
2023-03-03 14:30:00,208.89,208.97,208.78,208.86,3803.0,198.1057,198.1816,198.0014,198.0773,3803.0
2023-03-03 14:35:00,208.8,208.8,208.58,208.61,4632.0,198.0204,198.0204,197.8117,197.8402,4632.0
2023-03-03 14:40:00,208.65,208.95,208.65,208.91,2714.0,197.8781,198.1626,197.8781,198.1247,2714.0
2023-03-03 14:45:00,208.92,209.12,208.91,209.07,2821.0,198.1342,198.3239,198.1247,198.2765,2821.0
2023-03-03 14:50:00,209.13,209.19,208.91,208.93,3223.0,198.3334,198.3903,198.1247,198.1437,3223.0
2023-03-03 14:55:00,208.98,209.1,208.97,209.06,3439.0,198.1911,198.3049,198.1816,198.267,3439.0
2023-03-03 15:00:00,209.02,209.17,208.88,209.17,2849.0,198.229,198.3713,198.0963,198.3713,2849.0
2023-03-03 15:05:00,209.19,209.58,209.19,209.58,6768.0,198.3903,198.7601,198.3903,198.7601,6768.0
2023-03-03 15:10:00,209.51,209.52,209.2,209.3,8669.0,198.6937,198.7032,198.3997,198.4946,8669.0
2023-03-03 15:15:00,209.28,209.39,209.15,209.28,6700.0,198.4756,198.5799,198.3523,198.4756,6700.0
2023-03-03 15:20:00,209.27,209.55,209.27,209.52,8139.0,198.4661,198.7317,198.4661,198.7032,8139.0
2023-03-03 15:25:00,209.54,209.83,209.48,209.78,10847.0,198.7222,198.9972,198.6653,198.9498,10847.0
2023-03-03 15:30:00,209.78,210.1,209.68,209.99,32407.0,198.9498,199.2533,198.855,199.149,32407.0
2023-03-03 15:35:00,209.96,209.96,209.62,209.74,20915.0,199.1205,199.1205,198.7981,198.9119,20915.0
2023-03-03 15:40:00,209.71,209.74,209.41,209.49,17484.0,198.8834,198.9119,198.5989,198.6748,17484.0
2023-03-03 15:45:00,209.49,209.56,209.19,209.49,21969.0,198.6748,198.7412,198.3903,198.6748,21969.0
2023-03-03 15:50:00,209.52,209.61,209.11,209.34,34872.0,198.7032,198.7886,198.3144,198.5325,34872.0
2023-03-03 15:55:00,209.37,209.48,208.99,209.08,96218.0,198.561,198.6653,198.2006,198.2859,96218.0
2023-03-06 09:30:00,209.6,210.91,209.35,210.19,47146.0,198.7791,200.0215,198.542,199.3386,47146.0
2023-03-06 09:35:00,210.25,211.45,209.81,211.1,33321.0,199.3955,200.5336,198.9782,200.2016,33321.0
2023-03-06 09:40:00,211.06,211.12,210.46,210.84,18480.0,200.1637,200.2206,199.5947,199.9551,18480.0
2023-03-06 09:45:00,210.78,211.27,210.69,210.81,27162.0,199.8982,200.3629,199.8128,199.9266,27162.0
2023-03-06 09:50:00,210.72,211.17,210.34,210.77,19959.0,199.8413,200.268,199.4809,199.8887,19959.0
2023-03-06 09:55:00,210.89,210.89,209.75,210.21,9765.0,200.0025,200.0025,198.9213,199.3576,9765.0
2023-03-06 10:00:00,210.48,210.52,210.08,210.19,9795.0,199.6137,199.6516,199.2343,199.3386,9795.0
2023-03-06 10:05:00,210.39,210.95,210.04,210.63,19617.0,199.5283,200.0594,199.1964,199.7559,19617.0
2023-03-06 10:10:00,210.62,211.07,210.39,210.8,11016.0,199.7464,200.1732,199.5283,199.9171,11016.0
2023-03-06 10:15:00,210.84,211.42,210.8,211.21,7065.0,199.9551,200.5051,199.9171,200.306,7065.0
2023-03-06 10:20:00,211.26,211.36,211.02,211.31,6810.0,200.3534,200.4482,200.1258,200.4008,6810.0
2023-03-06 10:25:00,211.24,211.89,211.16,211.42,46693.0,200.3344,200.9509,200.2586,200.5051,46693.0
2023-03-06 10:30:00,211.51,211.87,211.47,211.67,13881.0,200.5905,200.9319,200.5525,200.7422,13881.0
2023-03-06 10:35:00,211.62,211.68,211.08,211.23,13722.0,200.6948,200.7517,200.1827,200.3249,13722.0
2023-03-06 10:40:00,211.22,211.34,210.93,211.25,15825.0,200.3155,200.4293,200.0404,200.3439,15825.0
2023-03-06 10:45:00,211.27,211.28,210.91,210.97,17060.0,200.3629,200.3724,200.0215,200.0784,17060.0
2023-03-06 10:50:00,211.01,211.09,210.82,210.98,9590.0,200.1163,200.1922,199.9361,200.0878,9590.0
2023-03-06 10:55:00,211.04,211.12,210.9,211.02,19798.0,200.1447,200.2206,200.012,200.1258,19798.0
2023-03-06 11:00:00,211.05,211.17,210.92,211.13,18381.0,200.1542,200.268,200.0309,200.2301,18381.0
2023-03-06 11:05:00,211.14,211.41,211.13,211.35,8470.0,200.2396,200.4956,200.2301,200.4387,8470.0
2023-03-06 11:10:00,211.38,211.59,211.11,211.15,8356.0,200.4672,200.6664,200.2111,200.2491,8356.0
2023-03-06 11:15:00,211.19,211.44,211.12,211.28,6282.0,200.287,200.5241,200.2206,200.3724,6282.0
2023-03-06 11:20:00,211.22,211.64,211.22,211.33,9513.0,200.3155,200.7138,200.3155,200.4198,9513.0
2023-03-06 11:25:00,211.28,211.39,211.09,211.09,21259.0,200.3724,200.4767,200.1922,200.1922,21259.0
2023-03-06 11:30:00,211.08,211.08,210.8,210.91,23008.0,200.1827,200.1827,199.9171,200.0215,23008.0
2023-03-06 11:35:00,210.97,211.22,210.95,211.05,11332.0,200.0784,200.3155,200.0594,200.1542,11332.0
2023-03-06 11:40:00,211.0,211.0,210.58,210.84,6664.0,200.1068,200.1068,199.7085,199.9551,6664.0
2023-03-06 11:45:00,210.84,210.91,210.53,210.64,10556.0,199.9551,200.0215,199.6611,199.7654,10556.0
2023-03-06 11:50:00,210.65,210.66,210.54,210.57,10784.0,199.7749,199.7844,199.6706,199.699,10784.0
2023-03-06 11:55:00,210.57,210.59,210.35,210.5,6192.0,199.699,199.718,199.4904,199.6326,6192.0
2023-03-06 12:00:00,210.55,210.86,210.55,210.8,17748.0,199.68,199.974,199.68,199.9171,17748.0
2023-03-06 12:05:00,210.86,211.09,210.69,211.09,7462.0,199.974,200.1922,199.8128,200.1922,7462.0
2023-03-06 12:10:00,211.07,211.14,210.95,211.08,5089.0,200.1732,200.2396,200.0594,200.1827,5089.0
2023-03-06 12:15:00,211.02,211.15,210.99,211.14,5959.0,200.1258,200.2491,200.0973,200.2396,5959.0
2023-03-06 12:20:00,211.13,211.14,210.64,210.67,6181.0,200.2301,200.2396,199.7654,199.7938,6181.0
2023-03-06 12:25:00,210.67,210.94,210.63,210.73,10002.0,199.7938,200.0499,199.7559,199.8508,10002.0
2023-03-06 12:30:00,210.73,210.79,210.66,210.76,18966.0,199.8508,199.9077,199.7844,199.8792,18966.0
2023-03-06 12:35:00,210.72,210.75,209.97,210.02,13884.0,199.8413,199.8697,199.13,199.1774,13884.0
2023-03-06 12:40:00,210.1,210.21,209.87,210.21,10154.0,199.2533,199.3576,199.0351,199.3576,10154.0
2023-03-06 12:45:00,210.22,210.29,209.99,210.0,16868.0,199.3671,199.4335,199.149,199.1584,16868.0
2023-03-06 12:50:00,209.88,210.14,209.72,210.05,7408.0,199.0446,199.2912,198.8929,199.2059,7408.0
2023-03-06 12:55:00,210.15,210.35,210.15,210.25,7315.0,199.3007,199.4904,199.3007,199.3955,7315.0
2023-03-06 13:00:00,210.24,210.35,210.19,210.35,11560.0,199.386,199.4904,199.3386,199.4904,11560.0
2023-03-06 13:05:00,210.35,210.36,210.18,210.32,3359.0,199.4904,199.4999,199.3291,199.4619,3359.0
2023-03-06 13:10:00,210.22,210.31,210.1,210.3,7936.0,199.3671,199.4524,199.2533,199.4429,7936.0
2023-03-06 13:15:00,210.25,210.31,210.17,210.31,5640.0,199.3955,199.4524,199.3197,199.4524,5640.0
2023-03-06 13:20:00,210.32,210.33,210.18,210.32,12246.0,199.4619,199.4714,199.3291,199.4619,12246.0
2023-03-06 13:25:00,210.27,210.68,210.22,210.62,9058.0,199.4145,199.8033,199.3671,199.7464,9058.0
2023-03-06 13:30:00,210.57,210.63,210.34,210.34,9640.0,199.699,199.7559,199.4809,199.4809,9640.0
2023-03-06 13:35:00,210.34,210.34,209.88,210.08,8414.0,199.4809,199.4809,199.0446,199.2343,8414.0
2023-03-06 13:40:00,210.02,210.2,210.02,210.1,6200.0,199.1774,199.3481,199.1774,199.2533,6200.0
2023-03-06 13:45:00,210.11,210.35,210.08,210.14,19992.0,199.2628,199.4904,199.2343,199.2912,19992.0
2023-03-06 13:50:00,210.11,210.26,210.06,210.24,12344.0,199.2628,199.405,199.2153,199.386,12344.0
2023-03-06 13:55:00,210.23,210.23,209.9,210.04,6915.0,199.3766,199.3766,199.0636,199.1964,6915.0
2023-03-06 14:00:00,210.04,210.19,209.93,210.19,6645.0,199.1964,199.3386,199.0921,199.3386,6645.0
2023-03-06 14:05:00,210.2,210.26,210.14,210.25,4727.0,199.3481,199.405,199.2912,199.3955,4727.0
2023-03-06 14:10:00,210.24,210.24,210.0,210.11,7907.0,199.386,199.386,199.1584,199.2628,7907.0
2023-03-06 14:15:00,210.1,210.12,209.97,210.01,7474.0,199.2533,199.2722,199.13,199.1679,7474.0
2023-03-06 14:20:00,210.0,210.18,210.0,210.09,10473.0,199.1584,199.3291,199.1584,199.2438,10473.0
2023-03-06 14:25:00,210.07,210.27,209.99,210.2,7316.0,199.2248,199.4145,199.149,199.3481,7316.0
2023-03-06 14:30:00,210.23,210.38,210.18,210.2,13713.0,199.3766,199.5188,199.3291,199.3481,13713.0
2023-03-06 14:35:00,210.18,210.45,210.15,210.45,8174.0,199.3291,199.5852,199.3007,199.5852,8174.0
2023-03-06 14:40:00,210.42,210.65,210.42,210.56,10221.0,199.5568,199.7749,199.5568,199.6895,10221.0
2023-03-06 14:45:00,210.56,210.6,210.32,210.36,7332.0,199.6895,199.7275,199.4619,199.4999,7332.0
2023-03-06 14:50:00,210.38,210.44,210.09,210.44,8233.0,199.5188,199.5757,199.2438,199.5757,8233.0
2023-03-06 14:55:00,210.48,210.64,210.28,210.37,5853.0,199.6137,199.7654,199.424,199.5093,5853.0
2023-03-06 15:00:00,210.42,210.42,210.14,210.25,6007.0,199.5568,199.5568,199.2912,199.3955,6007.0
2023-03-06 15:05:00,210.3,210.61,210.27,210.54,12100.0,199.4429,199.7369,199.4145,199.6706,12100.0
2023-03-06 15:10:00,210.51,210.52,210.21,210.32,10100.0,199.6421,199.6516,199.3576,199.4619,10100.0
2023-03-06 15:15:00,210.33,210.34,210.17,210.18,13603.0,199.4714,199.4809,199.3197,199.3291,13603.0
2023-03-06 15:20:00,210.15,210.27,210.03,210.18,15683.0,199.3007,199.4145,199.1869,199.3291,15683.0
2023-03-06 15:25:00,210.18,210.44,210.12,210.3,19093.0,199.3291,199.5757,199.2722,199.4429,19093.0
2023-03-06 15:30:00,210.23,210.3,210.12,210.15,35660.0,199.3766,199.4429,199.2722,199.3007,35660.0
2023-03-06 15:35:00,210.13,210.2,209.8,210.2,21177.0,199.2817,199.3481,198.9688,199.3481,21177.0
2023-03-06 15:40:00,210.2,210.32,210.11,210.26,16815.0,199.3481,199.4619,199.2628,199.405,16815.0
2023-03-06 15:45:00,210.27,210.51,210.22,210.32,29300.0,199.4145,199.6421,199.3671,199.4619,29300.0
2023-03-06 15:50:00,210.3,210.39,210.12,210.24,43224.0,199.4429,199.5283,199.2722,199.386,43224.0
2023-03-06 15:55:00,210.24,210.44,210.03,210.03,100881.0,199.386,199.5757,199.1869,199.1869,100881.0
2023-03-07 09:30:00,209.72,209.72,208.44,208.94,21241.0,198.8929,198.8929,197.679,198.1532,21241.0
2023-03-07 09:35:00,209.07,209.4,208.88,209.21,11645.0,198.2765,198.5894,198.0963,198.4092,11645.0
2023-03-07 09:40:00,209.28,209.29,208.62,208.63,14163.0,198.4756,198.4851,197.8497,197.8592,14163.0
2023-03-07 09:45:00,208.7,208.93,208.5,208.71,7160.0,197.9256,198.1437,197.7359,197.935,7160.0
2023-03-07 09:50:00,208.7,208.79,208.06,208.16,5710.0,197.9256,198.0109,197.3186,197.4134,5710.0
2023-03-07 09:55:00,208.07,208.22,207.64,207.82,8787.0,197.3281,197.4703,196.9203,197.091,8787.0
2023-03-07 10:00:00,207.84,208.02,207.41,207.64,18981.0,197.11,197.2807,196.7022,196.9203,18981.0
2023-03-07 10:05:00,207.53,207.82,207.0,207.14,8492.0,196.816,197.091,196.3133,196.4461,8492.0
2023-03-07 10:10:00,207.28,207.38,206.87,207.12,11879.0,196.5789,196.6737,196.19,196.4271,11879.0
2023-03-07 10:15:00,207.12,207.36,206.76,206.76,18550.0,196.4271,196.6547,196.0857,196.0857,18550.0
2023-03-07 10:20:00,206.88,207.71,206.87,207.37,21117.0,196.1995,196.9867,196.19,196.6642,21117.0
2023-03-07 10:25:00,207.34,207.49,206.96,207.14,6277.0,196.6358,196.778,196.2754,196.4461,6277.0
2023-03-07 10:30:00,207.03,207.71,207.0,207.5,8926.0,196.3418,196.9867,196.3133,196.7875,8926.0
2023-03-07 10:35:00,207.5,207.77,207.06,207.18,3885.0,196.7875,197.0436,196.3702,196.484,3885.0
2023-03-07 10:40:00,207.2,207.24,206.92,207.13,9431.0,196.503,196.5409,196.2374,196.4366,9431.0
2023-03-07 10:45:00,207.05,207.5,207.02,207.3,7011.0,196.3607,196.7875,196.3323,196.5978,7011.0
2023-03-07 10:50:00,207.36,207.48,207.01,207.48,5268.0,196.6547,196.7685,196.3228,196.7685,5268.0
2023-03-07 10:55:00,207.6,207.6,207.16,207.29,4989.0,196.8823,196.8823,196.4651,196.5883,4989.0
2023-03-07 11:00:00,207.3,207.75,207.04,207.69,8190.0,196.5978,197.0246,196.3513,196.9677,8190.0
2023-03-07 11:05:00,207.77,207.92,207.61,207.72,6227.0,197.0436,197.1858,196.8918,196.9961,6227.0
2023-03-07 11:10:00,207.81,207.99,207.67,207.68,2649.0,197.0815,197.2522,196.9487,196.9582,2649.0
2023-03-07 11:15:00,207.58,207.93,207.5,207.63,9699.0,196.8634,197.1953,196.7875,196.9108,9699.0
2023-03-07 11:20:00,207.57,207.62,207.34,207.34,3079.0,196.8539,196.9013,196.6358,196.6358,3079.0
2023-03-07 11:25:00,207.28,207.3,207.08,207.18,3838.0,196.5789,196.5978,196.3892,196.484,3838.0
2023-03-07 11:30:00,207.32,207.32,207.03,207.17,5677.0,196.6168,196.6168,196.3418,196.4745,5677.0
2023-03-07 11:35:00,207.15,207.27,207.04,207.21,6385.0,196.4556,196.5694,196.3513,196.5125,6385.0
2023-03-07 11:40:00,207.28,207.52,207.13,207.46,5530.0,196.5789,196.8065,196.4366,196.7496,5530.0
2023-03-07 11:45:00,207.48,207.5,207.21,207.33,3021.0,196.7685,196.7875,196.5125,196.6263,3021.0
2023-03-07 11:50:00,207.33,207.42,207.14,207.17,6231.0,196.6263,196.7116,196.4461,196.4745,6231.0
2023-03-07 11:55:00,207.05,207.23,207.03,207.14,4379.0,196.3607,196.5314,196.3418,196.4461,4379.0
2023-03-07 12:00:00,207.12,207.26,206.66,206.68,5949.0,196.4271,196.5599,195.9909,196.0098,5949.0
2023-03-07 12:05:00,206.68,206.86,206.53,206.82,10619.0,196.0098,196.1805,195.8676,196.1426,10619.0
2023-03-07 12:10:00,206.78,206.93,206.67,206.83,4580.0,196.1047,196.2469,196.0004,196.1521,4580.0
2023-03-07 12:15:00,206.82,207.13,206.82,207.04,2816.0,196.1426,196.4366,196.1426,196.3513,2816.0
2023-03-07 12:20:00,207.13,207.62,206.99,207.26,8049.0,196.4366,196.9013,196.3038,196.5599,8049.0
2023-03-07 12:25:00,207.31,207.58,207.23,207.35,3160.0,196.6073,196.8634,196.5314,196.6452,3160.0
2023-03-07 12:30:00,207.21,207.29,207.07,207.11,2590.0,196.5125,196.5883,196.3797,196.4176,2590.0
2023-03-07 12:35:00,207.19,207.43,207.02,207.36,4232.0,196.4935,196.7211,196.3323,196.6547,4232.0
2023-03-07 12:40:00,207.4,207.45,207.14,207.35,5411.0,196.6927,196.7401,196.4461,196.6452,5411.0
2023-03-07 12:45:00,207.31,207.47,207.3,207.45,4415.0,196.6073,196.7591,196.5978,196.7401,4415.0
2023-03-07 12:50:00,207.44,207.58,207.41,207.41,3680.0,196.7306,196.8634,196.7022,196.7022,3680.0
2023-03-07 12:55:00,207.42,207.48,207.28,207.4,2752.0,196.7116,196.7685,196.5789,196.6927,2752.0
2023-03-07 13:00:00,207.38,207.52,207.19,207.19,10025.0,196.6737,196.8065,196.4935,196.4935,10025.0
2023-03-07 13:05:00,207.05,207.05,206.75,206.88,1591.0,196.3607,196.3607,196.0762,196.1995,1591.0
2023-03-07 13:10:00,206.91,206.91,206.65,206.74,3728.0,196.228,196.228,195.9814,196.0667,3728.0
2023-03-07 13:15:00,206.77,206.95,206.65,206.84,6823.0,196.0952,196.2659,195.9814,196.1616,6823.0
2023-03-07 13:20:00,206.89,206.89,206.4,206.4,4867.0,196.209,196.209,195.7443,195.7443,4867.0
2023-03-07 13:25:00,206.4,206.82,206.33,206.72,9764.0,195.7443,196.1426,195.6779,196.0478,9764.0
2023-03-07 13:30:00,206.81,206.92,206.7,206.71,3562.0,196.1331,196.2374,196.0288,196.0383,3562.0
2023-03-07 13:35:00,206.64,206.75,206.53,206.66,3546.0,195.9719,196.0762,195.8676,195.9909,3546.0
2023-03-07 13:40:00,206.71,206.87,206.6,206.8,11957.0,196.0383,196.19,195.934,196.1236,11957.0
2023-03-07 13:45:00,206.79,206.98,206.77,206.78,9464.0,196.1142,196.2943,196.0952,196.1047,9464.0
2023-03-07 13:50:00,206.77,206.94,206.72,206.94,9334.0,196.0952,196.2564,196.0478,196.2564,9334.0
2023-03-07 13:55:00,206.92,206.99,206.73,206.86,12983.0,196.2374,196.3038,196.0573,196.1805,12983.0
2023-03-07 14:00:00,206.8,207.13,206.74,206.9,7835.0,196.1236,196.4366,196.0667,196.2185,7835.0
2023-03-07 14:05:00,206.92,206.92,206.63,206.83,3514.0,196.2374,196.2374,195.9624,196.1521,3514.0
2023-03-07 14:10:00,206.7,206.97,206.63,206.97,6742.0,196.0288,196.2849,195.9624,196.2849,6742.0
2023-03-07 14:15:00,206.92,207.23,206.86,207.2,9396.0,196.2374,196.5314,196.1805,196.503,9396.0
2023-03-07 14:20:00,207.16,207.16,206.72,206.8,3800.0,196.4651,196.4651,196.0478,196.1236,3800.0
2023-03-07 14:25:00,206.85,207.02,206.82,206.82,17723.0,196.1711,196.3323,196.1426,196.1426,17723.0
2023-03-07 14:30:00,206.86,207.03,206.56,206.56,9497.0,196.1805,196.3418,195.896,195.896,9497.0
2023-03-07 14:35:00,206.51,206.73,206.44,206.64,4862.0,195.8486,196.0573,195.7822,195.9719,4862.0
2023-03-07 14:40:00,206.64,206.87,206.51,206.64,8104.0,195.9719,196.19,195.8486,195.9719,8104.0
2023-03-07 14:45:00,206.54,206.64,206.45,206.54,6841.0,195.8771,195.9719,195.7917,195.8771,6841.0
2023-03-07 14:50:00,206.54,206.74,206.53,206.61,7056.0,195.8771,196.0667,195.8676,195.9435,7056.0
2023-03-07 14:55:00,206.6,206.76,206.51,206.67,7365.0,195.934,196.0857,195.8486,196.0004,7365.0
2023-03-07 15:00:00,206.64,206.74,206.54,206.59,14121.0,195.9719,196.0667,195.8771,195.9245,14121.0
2023-03-07 15:05:00,206.62,206.74,206.41,206.52,22529.0,195.9529,196.0667,195.7538,195.8581,22529.0
2023-03-07 15:10:00,206.52,206.58,206.36,206.57,7579.0,195.8581,195.915,195.7064,195.9055,7579.0
2023-03-07 15:15:00,206.57,206.82,206.56,206.79,5036.0,195.9055,196.1426,195.896,196.1142,5036.0
2023-03-07 15:20:00,206.77,207.03,206.74,206.94,8996.0,196.0952,196.3418,196.0667,196.2564,8996.0
2023-03-07 15:25:00,206.93,207.07,206.91,206.94,12059.0,196.2469,196.3797,196.228,196.2564,12059.0
2023-03-07 15:30:00,206.91,207.18,206.85,207.05,20473.0,196.228,196.484,196.1711,196.3607,20473.0
2023-03-07 15:35:00,207.05,207.14,206.93,206.93,15510.0,196.3607,196.4461,196.2469,196.2469,15510.0
2023-03-07 15:40:00,206.93,207.21,206.93,207.03,19473.0,196.2469,196.5125,196.2469,196.3418,19473.0
2023-03-07 15:45:00,207.02,207.1,206.67,206.8,22381.0,196.3323,196.4082,196.0004,196.1236,22381.0
2023-03-07 15:50:00,206.83,206.9,206.71,206.71,38162.0,196.1521,196.2185,196.0383,196.0383,38162.0
2023-03-07 15:55:00,206.75,206.76,206.16,206.41,114722.0,196.0762,196.0857,195.5167,195.7538,114722.0
2023-03-08 09:30:00,205.9,205.98,205.39,205.42,13034.0,195.2701,195.346,194.7864,194.8149,13034.0
2023-03-08 09:35:00,205.56,205.64,205.51,205.55,616.0,194.9477,195.0235,194.9002,194.9382,616.0
2023-03-08 09:40:00,205.56,206.23,205.48,206.01,4731.0,194.9477,195.5831,194.8718,195.3744,4731.0
2023-03-08 09:45:00,206.14,206.51,206.14,206.39,2369.0,195.4977,195.8486,195.4977,195.7348,2369.0
2023-03-08 09:50:00,206.41,206.73,206.36,206.53,3449.0,195.7538,196.0573,195.7064,195.8676,3449.0
2023-03-08 09:55:00,206.55,207.07,206.55,207.07,3140.0,195.8865,196.3797,195.8865,196.3797,3140.0
2023-03-08 10:00:00,207.03,207.03,206.16,206.74,7345.0,196.3418,196.3418,195.5167,196.0667,7345.0
2023-03-08 10:05:00,206.64,207.15,206.44,207.15,4024.0,195.9719,196.4556,195.7822,196.4556,4024.0
2023-03-08 10:10:00,207.09,207.4,206.79,206.79,6228.0,196.3987,196.6927,196.1142,196.1142,6228.0
2023-03-08 10:15:00,206.87,206.92,206.3,206.37,5523.0,196.19,196.2374,195.6495,195.7158,5523.0
2023-03-08 10:20:00,206.56,207.83,206.45,207.83,8486.0,195.896,197.1005,195.7917,197.1005,8486.0
2023-03-08 10:25:00,207.79,208.11,207.71,207.73,6090.0,197.0625,197.366,196.9867,197.0056,6090.0
2023-03-08 10:30:00,207.63,208.16,207.23,208.05,6206.0,196.9108,197.4134,196.5314,197.3091,6206.0
2023-03-08 10:35:00,207.99,208.25,207.94,208.05,5040.0,197.2522,197.4988,197.2048,197.3091,5040.0
2023-03-08 10:40:00,208.01,208.11,207.85,207.88,4897.0,197.2712,197.366,197.1194,197.1479,4897.0
2023-03-08 10:45:00,207.92,208.03,207.71,207.78,6275.0,197.1858,197.2901,196.9867,197.053,6275.0
2023-03-08 10:50:00,207.69,207.87,207.57,207.61,4055.0,196.9677,197.1384,196.8539,196.8918,4055.0
2023-03-08 10:55:00,207.5,207.57,207.2,207.34,11476.0,196.7875,196.8539,196.503,196.6358,11476.0
2023-03-08 11:00:00,207.45,207.57,207.36,207.39,6820.0,196.7401,196.8539,196.6547,196.6832,6820.0
2023-03-08 11:05:00,207.37,207.55,207.29,207.34,2915.0,196.6642,196.8349,196.5883,196.6358,2915.0
2023-03-08 11:10:00,207.24,207.27,206.95,207.19,3345.0,196.5409,196.5694,196.2659,196.4935,3345.0
2023-03-08 11:15:00,207.17,207.3,207.07,207.07,5670.0,196.4745,196.5978,196.3797,196.3797,5670.0
2023-03-08 11:20:00,206.92,207.02,206.78,206.78,3396.0,196.2374,196.3323,196.1047,196.1047,3396.0
2023-03-08 11:25:00,206.86,207.2,206.84,207.06,4799.0,196.1805,196.503,196.1616,196.3702,4799.0
2023-03-08 11:30:00,207.1,207.1,206.79,206.86,2113.0,196.4082,196.4082,196.1142,196.1805,2113.0
2023-03-08 11:35:00,206.74,207.03,206.58,207.03,4868.0,196.0667,196.3418,195.915,196.3418,4868.0
2023-03-08 11:40:00,207.1,207.39,207.05,207.16,13510.0,196.4082,196.6832,196.3607,196.4651,13510.0
2023-03-08 11:45:00,207.27,207.6,207.27,207.52,5604.0,196.5694,196.8823,196.5694,196.8065,5604.0
2023-03-08 11:50:00,207.5,207.61,207.36,207.36,3458.0,196.7875,196.8918,196.6547,196.6547,3458.0
2023-03-08 11:55:00,207.34,207.35,207.09,207.28,2816.0,196.6358,196.6452,196.3987,196.5789,2816.0
2023-03-08 12:00:00,207.28,207.38,207.08,207.18,2243.0,196.5789,196.6737,196.3892,196.484,2243.0
2023-03-08 12:05:00,207.18,207.35,207.05,207.05,2068.0,196.484,196.6452,196.3607,196.3607,2068.0
2023-03-08 12:10:00,207.06,207.12,206.76,206.91,1828.0,196.3702,196.4271,196.0857,196.228,1828.0
2023-03-08 12:15:00,206.79,207.1,206.74,207.1,2924.0,196.1142,196.4082,196.0667,196.4082,2924.0
2023-03-08 12:20:00,207.02,207.27,207.02,207.19,4548.0,196.3323,196.5694,196.3323,196.4935,4548.0
2023-03-08 12:25:00,207.18,207.29,207.08,207.2,3069.0,196.484,196.5883,196.3892,196.503,3069.0
2023-03-08 12:30:00,207.15,207.24,206.8,206.83,4807.0,196.4556,196.5409,196.1236,196.1521,4807.0
2023-03-08 12:35:00,206.88,207.29,206.82,207.28,5695.0,196.1995,196.5883,196.1426,196.5789,5695.0
2023-03-08 12:40:00,207.19,207.39,207.13,207.24,2983.0,196.4935,196.6832,196.4366,196.5409,2983.0
2023-03-08 12:45:00,207.21,207.3,207.02,207.28,3614.0,196.5125,196.5978,196.3323,196.5789,3614.0
2023-03-08 12:50:00,207.23,207.3,207.12,207.23,3995.0,196.5314,196.5978,196.4271,196.5314,3995.0
2023-03-08 12:55:00,207.23,207.28,207.09,207.27,2660.0,196.5314,196.5789,196.3987,196.5694,2660.0
2023-03-08 13:00:00,207.25,207.5,207.03,207.03,4162.0,196.5504,196.7875,196.3418,196.3418,4162.0
2023-03-08 13:05:00,207.15,207.53,207.08,207.39,4658.0,196.4556,196.816,196.3892,196.6832,4658.0
2023-03-08 13:10:00,207.38,207.55,207.29,207.36,17336.0,196.6737,196.8349,196.5883,196.6547,17336.0
2023-03-08 13:15:00,207.3,207.5,207.23,207.33,10756.0,196.5978,196.7875,196.5314,196.6263,10756.0
2023-03-08 13:20:00,207.31,207.47,207.19,207.41,4520.0,196.6073,196.7591,196.4935,196.7022,4520.0
2023-03-08 13:25:00,207.43,207.43,206.9,206.95,2448.0,196.7211,196.7211,196.2185,196.2659,2448.0
2023-03-08 13:30:00,206.83,207.17,206.83,207.1,4401.0,196.1521,196.4745,196.1521,196.4082,4401.0
2023-03-08 13:35:00,207.06,207.38,207.06,207.37,6312.0,196.3702,196.6737,196.3702,196.6642,6312.0
2023-03-08 13:40:00,207.31,207.79,207.31,207.73,7152.0,196.6073,197.0625,196.6073,197.0056,7152.0
2023-03-08 13:45:00,207.72,207.91,207.69,207.76,6994.0,196.9961,197.1763,196.9677,197.0341,6994.0
2023-03-08 13:50:00,207.74,207.98,207.67,207.98,3088.0,197.0151,197.2427,196.9487,197.2427,3088.0
2023-03-08 13:55:00,208.0,208.1,207.96,207.97,8480.0,197.2617,197.3565,197.2238,197.2332,8480.0
2023-03-08 14:00:00,208.03,208.17,208.01,208.12,7035.0,197.2901,197.4229,197.2712,197.3755,7035.0
2023-03-08 14:05:00,208.14,208.25,207.95,208.25,8388.0,197.3945,197.4988,197.2143,197.4988,8388.0
2023-03-08 14:10:00,208.25,208.66,208.25,208.61,7364.0,197.4988,197.8876,197.4988,197.8402,7364.0
2023-03-08 14:15:00,208.57,208.68,208.45,208.55,5030.0,197.8023,197.9066,197.6885,197.7833,5030.0
2023-03-08 14:20:00,208.56,208.73,208.35,208.35,2660.0,197.7928,197.954,197.5936,197.5936,2660.0
2023-03-08 14:25:00,208.27,208.49,208.27,208.39,6603.0,197.5178,197.7264,197.5178,197.6316,6603.0
2023-03-08 14:30:00,208.43,208.66,208.25,208.48,9909.0,197.6695,197.8876,197.4988,197.7169,9909.0
2023-03-08 14:35:00,208.47,208.54,208.41,208.44,3243.0,197.7074,197.7738,197.6505,197.679,3243.0
2023-03-08 14:40:00,208.4,208.5,208.18,208.21,2776.0,197.641,197.7359,197.4324,197.4608,2776.0
2023-03-08 14:45:00,208.21,208.33,208.16,208.25,3760.0,197.4608,197.5747,197.4134,197.4988,3760.0
2023-03-08 14:50:00,208.18,208.18,208.04,208.13,4465.0,197.4324,197.4324,197.2996,197.385,4465.0
2023-03-08 14:55:00,208.1,208.12,207.98,208.09,3254.0,197.3565,197.3755,197.2427,197.347,3254.0
2023-03-08 15:00:00,208.12,208.29,207.99,208.17,6243.0,197.3755,197.5367,197.2522,197.4229,6243.0
2023-03-08 15:05:00,208.13,208.43,208.09,208.39,3147.0,197.385,197.6695,197.347,197.6316,3147.0
2023-03-08 15:10:00,208.33,208.33,208.17,208.31,3859.0,197.5747,197.5747,197.4229,197.5557,3859.0
2023-03-08 15:15:00,208.32,208.41,208.2,208.37,2648.0,197.5652,197.6505,197.4514,197.6126,2648.0
2023-03-08 15:20:00,208.31,208.33,208.11,208.22,3640.0,197.5557,197.5747,197.366,197.4703,3640.0
2023-03-08 15:25:00,208.2,208.58,208.17,208.58,6940.0,197.4514,197.8117,197.4229,197.8117,6940.0
2023-03-08 15:30:00,208.57,208.66,208.44,208.62,6098.0,197.8023,197.8876,197.679,197.8497,6098.0
2023-03-08 15:35:00,208.66,209.0,208.59,208.97,7612.0,197.8876,198.2101,197.8212,198.1816,7612.0
2023-03-08 15:40:00,209.0,209.28,208.93,209.22,8581.0,198.2101,198.4756,198.1437,198.4187,8581.0
2023-03-08 15:45:00,209.23,209.54,209.22,209.37,14891.0,198.4282,198.7222,198.4187,198.561,14891.0
2023-03-08 15:50:00,209.38,209.8,209.32,209.8,35170.0,198.5704,198.9688,198.5135,198.9688,35170.0
2023-03-08 15:55:00,209.76,209.97,209.46,209.53,83889.0,198.9308,199.13,198.6463,198.7127,83889.0
2023-03-09 09:30:00,211.08,212.07,211.05,211.98,36929.0,200.1827,201.1216,200.1542,201.0362,36929.0
2023-03-09 09:35:00,211.98,212.54,211.83,212.48,23090.0,201.0362,201.5673,200.894,201.5104,23090.0
2023-03-09 09:40:00,212.47,212.53,211.31,211.77,25655.0,201.5009,201.5578,200.4008,200.8371,25655.0
2023-03-09 09:45:00,211.88,212.45,211.83,212.31,18967.0,200.9414,201.482,200.894,201.3492,18967.0
2023-03-09 09:50:00,212.39,212.56,211.73,212.11,12961.0,201.4251,201.5863,200.7991,201.1595,12961.0
2023-03-09 09:55:00,212.13,213.0,212.13,213.0,13964.0,201.1785,202.0036,201.1785,202.0036,13964.0
2023-03-09 10:00:00,213.09,213.31,212.69,212.69,17550.0,202.0889,202.2976,201.7096,201.7096,17550.0
2023-03-09 10:05:00,212.79,212.79,211.65,211.67,20309.0,201.8044,201.8044,200.7233,200.7422,20309.0
2023-03-09 10:10:00,211.71,212.03,211.46,211.79,30164.0,200.7802,201.0836,200.5431,200.856,30164.0
2023-03-09 10:15:00,211.65,212.25,211.57,212.19,13305.0,200.7233,201.2923,200.6474,201.2354,13305.0
2023-03-09 10:20:00,212.21,212.66,212.02,212.59,12778.0,201.2543,201.6811,201.0742,201.6147,12778.0
2023-03-09 10:25:00,212.6,212.68,212.23,212.59,10624.0,201.6242,201.7001,201.2733,201.6147,10624.0
2023-03-09 10:30:00,212.65,212.82,212.29,212.49,6620.0,201.6716,201.8329,201.3302,201.5199,6620.0
2023-03-09 10:35:00,212.58,212.77,212.58,212.59,6620.0,201.6052,201.7854,201.6052,201.6147,6620.0
2023-03-09 10:40:00,212.63,212.89,212.55,212.69,5065.0,201.6527,201.8992,201.5768,201.7096,5065.0
2023-03-09 10:45:00,212.7,212.8,212.48,212.63,6770.0,201.719,201.8139,201.5104,201.6527,6770.0
2023-03-09 10:50:00,212.69,212.76,212.27,212.7,8765.0,201.7096,201.7759,201.3112,201.719,8765.0
2023-03-09 10:55:00,212.64,212.64,212.17,212.17,5448.0,201.6621,201.6621,201.2164,201.2164,5448.0
2023-03-09 11:00:00,212.17,212.23,211.93,212.09,7968.0,201.2164,201.2733,200.9888,201.1405,7968.0
2023-03-09 11:05:00,212.06,212.22,211.91,212.2,7895.0,201.1121,201.2638,200.9698,201.2449,7895.0
2023-03-09 11:10:00,212.26,212.46,212.25,212.46,3293.0,201.3018,201.4914,201.2923,201.4914,3293.0
2023-03-09 11:15:00,212.47,212.66,212.15,212.19,6465.0,201.5009,201.6811,201.1974,201.2354,6465.0
2023-03-09 11:20:00,212.26,212.69,212.25,212.69,6249.0,201.3018,201.7096,201.2923,201.7096,6249.0
2023-03-09 11:25:00,212.68,212.68,212.33,212.4,9879.0,201.7001,201.7001,201.3681,201.4345,9879.0
2023-03-09 11:30:00,212.51,212.81,212.28,212.3,8866.0,201.5389,201.8234,201.3207,201.3397,8866.0
2023-03-09 11:35:00,212.3,212.39,211.99,212.19,8961.0,201.3397,201.4251,201.0457,201.2354,8961.0
2023-03-09 11:40:00,212.3,212.3,212.01,212.22,4646.0,201.3397,201.3397,201.0647,201.2638,4646.0
2023-03-09 11:45:00,212.23,212.49,212.17,212.45,7566.0,201.2733,201.5199,201.2164,201.482,7566.0
2023-03-09 11:50:00,212.42,212.44,211.99,211.99,3966.0,201.4535,201.4725,201.0457,201.0457,3966.0
2023-03-09 11:55:00,212.0,212.15,211.98,212.12,10765.0,201.0552,201.1974,201.0362,201.169,10765.0
2023-03-09 12:00:00,212.09,212.14,211.58,211.79,18619.0,201.1405,201.188,200.6569,200.856,18619.0
2023-03-09 12:05:00,211.79,211.82,211.55,211.79,12262.0,200.856,200.8845,200.6284,200.856,12262.0
2023-03-09 12:10:00,211.83,211.99,211.61,211.61,10734.0,200.894,201.0457,200.6853,200.6853,10734.0
2023-03-09 12:15:00,211.67,211.94,211.67,211.94,6632.0,200.7422,200.9983,200.7422,200.9983,6632.0
2023-03-09 12:20:00,211.84,212.02,211.71,211.97,9911.0,200.9034,201.0742,200.7802,201.0267,9911.0
2023-03-09 12:25:00,211.91,211.92,211.65,211.92,9237.0,200.9698,200.9793,200.7233,200.9793,9237.0
2023-03-09 12:30:00,211.87,212.02,211.78,211.88,3650.0,200.9319,201.0742,200.8465,200.9414,3650.0
2023-03-09 12:35:00,211.82,211.93,211.67,211.73,6830.0,200.8845,200.9888,200.7422,200.7991,6830.0
2023-03-09 12:40:00,211.78,211.9,211.48,211.5,6841.0,200.8465,200.9603,200.562,200.581,6841.0
2023-03-09 12:45:00,211.48,211.54,210.95,211.02,6171.0,200.562,200.6189,200.0594,200.1258,6171.0
2023-03-09 12:50:00,211.01,211.2,210.73,210.73,5371.0,200.1163,200.2965,199.8508,199.8508,5371.0
2023-03-09 12:55:00,210.71,210.78,210.42,210.58,10086.0,199.8318,199.8982,199.5568,199.7085,10086.0
2023-03-09 13:00:00,210.52,210.89,210.4,210.6,8224.0,199.6516,200.0025,199.5378,199.7275,8224.0
2023-03-09 13:05:00,210.61,210.97,210.6,210.97,11443.0,199.7369,200.0784,199.7275,200.0784,11443.0
2023-03-09 13:10:00,210.85,210.86,210.4,210.41,9309.0,199.9646,199.974,199.5378,199.5473,9309.0
2023-03-09 13:15:00,210.38,210.54,209.97,209.98,4929.0,199.5188,199.6706,199.13,199.1395,4929.0
2023-03-09 13:20:00,210.03,210.26,209.82,209.84,4120.0,199.1869,199.405,198.9877,199.0067,4120.0
2023-03-09 13:25:00,209.81,209.82,209.34,209.63,6173.0,198.9782,198.9877,198.5325,198.8075,6173.0
2023-03-09 13:30:00,209.54,209.63,209.34,209.6,6571.0,198.7222,198.8075,198.5325,198.7791,6571.0
2023-03-09 13:35:00,209.6,209.76,209.24,209.26,5606.0,198.7791,198.9308,198.4377,198.4566,5606.0
2023-03-09 13:40:00,209.27,209.65,209.27,209.56,7570.0,198.4661,198.8265,198.4661,198.7412,7570.0
2023-03-09 13:45:00,209.56,209.56,208.84,208.84,7293.0,198.7412,198.7412,198.0583,198.0583,7293.0
2023-03-09 13:50:00,208.89,208.95,208.62,208.64,9474.0,198.1057,198.1626,197.8497,197.8686,9474.0
2023-03-09 13:55:00,208.62,208.88,208.6,208.76,10600.0,197.8497,198.0963,197.8307,197.9825,10600.0
2023-03-09 14:00:00,208.83,208.83,208.58,208.65,28495.0,198.0488,198.0488,197.8117,197.8781,28495.0
2023-03-09 14:05:00,208.61,208.76,208.59,208.69,9580.0,197.8402,197.9825,197.8212,197.9161,9580.0
2023-03-09 14:10:00,208.62,208.62,208.22,208.45,6572.0,197.8497,197.8497,197.4703,197.6885,6572.0
2023-03-09 14:15:00,208.48,208.61,208.2,208.3,6276.0,197.7169,197.8402,197.4514,197.5462,6276.0
2023-03-09 14:20:00,208.34,208.5,208.23,208.5,4601.0,197.5841,197.7359,197.4798,197.7359,4601.0
2023-03-09 14:25:00,208.58,208.79,208.46,208.79,7322.0,197.8117,198.0109,197.6979,198.0109,7322.0
2023-03-09 14:30:00,208.6,208.64,208.0,208.28,14412.0,197.8307,197.8686,197.2617,197.5272,14412.0
2023-03-09 14:35:00,208.35,208.91,208.32,208.78,5554.0,197.5936,198.1247,197.5652,198.0014,5554.0
2023-03-09 14:40:00,208.74,209.01,208.74,209.01,4399.0,197.9635,198.2195,197.9635,198.2195,4399.0
2023-03-09 14:45:00,208.97,209.21,208.85,209.08,21814.0,198.1816,198.4092,198.0678,198.2859,21814.0
2023-03-09 14:50:00,209.06,209.1,208.84,208.91,6072.0,198.267,198.3049,198.0583,198.1247,6072.0
2023-03-09 14:55:00,208.89,208.91,208.71,208.8,6376.0,198.1057,198.1247,197.935,198.0204,6376.0
2023-03-09 15:00:00,208.83,208.98,208.69,208.79,11700.0,198.0488,198.1911,197.9161,198.0109,11700.0
2023-03-09 15:05:00,208.81,208.9,208.67,208.84,14288.0,198.0299,198.1152,197.8971,198.0583,14288.0
2023-03-09 15:10:00,208.8,208.93,208.63,208.73,10357.0,198.0204,198.1437,197.8592,197.954,10357.0
2023-03-09 15:15:00,208.63,208.63,207.96,208.1,18105.0,197.8592,197.8592,197.2238,197.3565,18105.0
2023-03-09 15:20:00,208.05,208.36,207.69,207.69,24568.0,197.3091,197.6031,196.9677,196.9677,24568.0
2023-03-09 15:25:00,207.69,208.07,207.45,207.45,16365.0,196.9677,197.3281,196.7401,196.7401,16365.0
2023-03-09 15:30:00,207.39,208.05,207.3,208.05,30191.0,196.6832,197.3091,196.5978,197.3091,30191.0
2023-03-09 15:35:00,208.02,208.26,207.52,208.26,15745.0,197.2807,197.5083,196.8065,197.5083,15745.0
2023-03-09 15:40:00,208.19,208.3,208.0,208.23,29642.0,197.4419,197.5462,197.2617,197.4798,29642.0
2023-03-09 15:45:00,208.2,208.35,207.85,208.15,35564.0,197.4514,197.5936,197.1194,197.4039,35564.0
2023-03-09 15:50:00,208.14,208.56,208.0,208.18,36970.0,197.3945,197.7928,197.2617,197.4324,36970.0
2023-03-09 15:55:00,208.21,208.29,207.64,207.82,80706.0,197.4608,197.5367,196.9203,197.091,80706.0
2023-03-10 09:30:00,207.19,207.19,204.75,204.75,24732.0,197.6167,197.6167,195.2894,195.2894,24732.0
2023-03-10 09:35:00,204.62,205.16,203.54,203.54,21449.0,195.1654,195.6805,194.1353,194.1353,21449.0
2023-03-10 09:40:00,203.51,204.0,202.67,202.78,31523.0,194.1067,194.5741,193.3055,193.4104,31523.0
2023-03-10 09:45:00,202.63,203.25,202.47,203.01,32774.0,193.2674,193.8587,193.1148,193.6298,32774.0
2023-03-10 09:50:00,203.1,203.31,202.7,203.01,42977.0,193.7156,193.9159,193.3341,193.6298,42977.0
2023-03-10 09:55:00,203.01,204.33,202.73,204.2,13393.0,193.6298,194.8888,193.3627,194.7648,13393.0
2023-03-10 10:00:00,204.21,204.73,204.08,204.23,13047.0,194.7744,195.2703,194.6504,194.7934,13047.0
2023-03-10 10:05:00,204.23,204.8,203.93,204.18,23443.0,194.7934,195.3371,194.5073,194.7457,23443.0
2023-03-10 10:10:00,204.16,204.26,203.51,203.52,7223.0,194.7267,194.822,194.1067,194.1162,7223.0
2023-03-10 10:15:00,203.39,203.59,203.09,203.39,6332.0,193.9922,194.183,193.7061,193.9922,6332.0
2023-03-10 10:20:00,203.34,203.61,203.0,203.36,7413.0,193.9446,194.2021,193.6203,193.9636,7413.0
2023-03-10 10:25:00,203.6,203.69,202.88,203.02,26552.0,194.1925,194.2784,193.5058,193.6393,26552.0
2023-03-10 10:30:00,202.97,203.83,202.84,203.64,15830.0,193.5917,194.4119,193.4677,194.2307,15830.0
2023-03-10 10:35:00,203.68,204.31,203.66,204.23,4936.0,194.2688,194.8697,194.2498,194.7934,4936.0
2023-03-10 10:40:00,204.3,204.4,203.66,203.78,4717.0,194.8602,194.9556,194.2498,194.3642,4717.0
2023-03-10 10:45:00,203.86,203.98,203.46,203.63,7928.0,194.4405,194.555,194.059,194.2212,7928.0
2023-03-10 10:50:00,203.7,204.27,203.44,204.27,9998.0,194.2879,194.8316,194.0399,194.8316,9998.0
2023-03-10 10:55:00,204.36,205.37,204.29,205.37,4993.0,194.9174,195.8808,194.8507,195.8808,4993.0
2023-03-10 11:00:00,205.35,205.35,205.02,205.15,9835.0,195.8617,195.8617,195.5469,195.6709,9835.0
2023-03-10 11:05:00,205.06,205.62,204.93,205.36,18301.0,195.5851,196.1192,195.4611,195.8712,18301.0
2023-03-10 11:10:00,205.34,205.43,204.59,204.76,17574.0,195.8521,195.938,195.1368,195.2989,17574.0
2023-03-10 11:15:00,204.71,204.82,204.24,204.37,14897.0,195.2513,195.3562,194.803,194.927,14897.0
2023-03-10 11:20:00,204.31,204.8,204.21,204.63,31323.0,194.8697,195.3371,194.7744,195.1749,31323.0
2023-03-10 11:25:00,204.64,204.74,204.33,204.35,26352.0,195.1845,195.2799,194.8888,194.9079,26352.0
2023-03-10 11:30:00,204.32,204.85,204.32,204.78,52712.0,194.8793,195.3848,194.8793,195.318,52712.0
2023-03-10 11:35:00,204.76,204.9,203.87,204.0,22046.0,195.2989,195.4325,194.4501,194.5741,22046.0
2023-03-10 11:40:00,204.02,204.04,202.99,203.13,48903.0,194.5931,194.6122,193.6107,193.7443,48903.0
2023-03-10 11:45:00,203.29,203.5,202.3,202.75,30559.0,193.8969,194.0972,192.9526,193.3818,30559.0
2023-03-10 11:50:00,202.51,202.51,201.68,202.17,12462.0,193.1529,193.1529,192.3613,192.8286,12462.0
2023-03-10 11:55:00,202.19,202.25,201.46,201.61,12622.0,192.8477,192.9049,192.1514,192.2945,12622.0
2023-03-10 12:00:00,201.63,201.84,201.36,201.36,38352.0,192.3136,192.5139,192.056,192.056,38352.0
2023-03-10 12:05:00,201.37,201.5,200.37,200.37,17587.0,192.0656,192.1896,191.1118,191.1118,17587.0
2023-03-10 12:10:00,200.41,200.92,200.36,200.87,14709.0,191.1499,191.6364,191.1022,191.5887,14709.0
2023-03-10 12:15:00,200.95,201.21,200.84,201.03,11725.0,191.665,191.913,191.5601,191.7413,11725.0
2023-03-10 12:20:00,201.07,201.52,201.0,201.0,9402.0,191.7794,192.2086,191.7127,191.7127,9402.0
2023-03-10 12:25:00,201.0,201.59,200.97,201.59,24039.0,191.7127,192.2754,191.6841,192.2754,24039.0
2023-03-10 12:30:00,201.7,202.08,201.27,201.67,95024.0,192.3803,192.7428,191.9702,192.3517,95024.0
2023-03-10 12:35:00,201.81,201.93,201.09,201.83,27269.0,192.4852,192.5997,191.7985,192.5043,27269.0
2023-03-10 12:40:00,201.74,201.74,201.35,201.64,26297.0,192.4185,192.4185,192.0465,192.3231,26297.0
2023-03-10 12:45:00,201.67,201.86,201.51,201.72,10222.0,192.3517,192.5329,192.1991,192.3994,10222.0
2023-03-10 12:50:00,201.76,201.77,201.31,201.31,17025.0,192.4376,192.4471,192.0084,192.0084,17025.0
2023-03-10 12:55:00,201.14,201.24,200.62,201.07,6564.0,191.8462,191.9416,191.3502,191.7794,6564.0
2023-03-10 13:00:00,201.18,201.33,200.92,201.18,21114.0,191.8844,192.0274,191.6364,191.8844,21114.0
2023-03-10 13:05:00,201.07,201.27,200.93,201.18,7875.0,191.7794,191.9702,191.6459,191.8844,7875.0
2023-03-10 13:10:00,201.24,201.24,200.93,201.0,12840.0,191.9416,191.9416,191.6459,191.7127,12840.0
2023-03-10 13:15:00,200.97,201.02,200.41,200.46,15610.0,191.6841,191.7318,191.1499,191.1976,15610.0
2023-03-10 13:20:00,200.45,200.77,200.41,200.56,31234.0,191.1881,191.4933,191.1499,191.293,31234.0
2023-03-10 13:25:00,200.52,200.57,199.9,200.14,20123.0,191.2549,191.3025,190.6635,190.8924,20123.0
2023-03-10 13:30:00,200.15,200.41,199.49,199.5,13327.0,190.902,191.1499,190.2724,190.282,13327.0
2023-03-10 13:35:00,199.47,199.99,199.47,199.73,11835.0,190.2534,190.7493,190.2534,190.5014,11835.0
2023-03-10 13:40:00,199.73,199.87,199.25,199.37,8044.0,190.5014,190.6349,190.0435,190.158,8044.0
2023-03-10 13:45:00,199.36,199.79,198.5,198.91,32395.0,190.1485,190.5586,189.3282,189.7192,32395.0
2023-03-10 13:50:00,198.97,199.31,198.63,198.97,7361.0,189.7765,190.1008,189.4522,189.7765,7361.0
2023-03-10 13:55:00,198.9,199.4,198.89,199.28,16472.0,189.7097,190.1866,189.7002,190.0721,16472.0
2023-03-10 14:00:00,199.47,200.3,199.46,200.27,13823.0,190.2534,191.045,190.2438,191.0164,13823.0
2023-03-10 14:05:00,200.36,200.72,200.04,200.72,4936.0,191.1022,191.4456,190.797,191.4456,4936.0
2023-03-10 14:10:00,200.8,201.18,200.48,200.61,5272.0,191.5219,191.8844,191.2167,191.3407,5272.0
2023-03-10 14:15:00,200.61,200.67,200.18,200.56,7342.0,191.3407,191.3979,190.9306,191.293,7342.0
2023-03-10 14:20:00,200.77,200.79,200.15,200.15,4582.0,191.4933,191.5124,190.902,190.902,4582.0
2023-03-10 14:25:00,200.19,200.36,199.86,199.95,8230.0,190.9401,191.1022,190.6253,190.7112,8230.0
2023-03-10 14:30:00,199.7,200.75,199.69,200.46,8578.0,190.4727,191.4742,190.4632,191.1976,8578.0
2023-03-10 14:35:00,200.65,201.09,200.39,201.09,5205.0,191.3788,191.7985,191.1309,191.7985,5205.0
2023-03-10 14:40:00,200.87,201.5,200.77,201.03,12969.0,191.5887,192.1896,191.4933,191.7413,12969.0
2023-03-10 14:45:00,201.08,202.08,201.03,201.94,17382.0,191.789,192.7428,191.7413,192.6092,17382.0
2023-03-10 14:50:00,201.94,202.07,201.57,201.83,9653.0,192.6092,192.7332,192.2563,192.5043,9653.0
2023-03-10 14:55:00,201.84,202.04,201.25,201.53,12152.0,192.5139,192.7046,191.9511,192.2182,12152.0
2023-03-10 15:00:00,201.48,201.71,201.14,201.18,3916.0,192.1705,192.3899,191.8462,191.8844,3916.0
2023-03-10 15:05:00,201.0,201.44,200.48,201.44,11295.0,191.7127,192.1323,191.2167,192.1323,11295.0
2023-03-10 15:10:00,201.38,201.71,201.02,201.23,7202.0,192.0751,192.3899,191.7318,191.932,7202.0
2023-03-10 15:15:00,201.03,201.47,200.71,200.74,10248.0,191.7413,192.161,191.4361,191.4647,10248.0
2023-03-10 15:20:00,200.74,200.76,200.38,200.59,22889.0,191.4647,191.4838,191.1213,191.3216,22889.0
2023-03-10 15:25:00,200.71,201.38,200.56,201.38,14525.0,191.4361,192.0751,191.293,192.0751,14525.0
2023-03-10 15:30:00,201.2,201.25,200.77,200.83,10703.0,191.9034,191.9511,191.4933,191.5505,10703.0
2023-03-10 15:35:00,200.76,201.05,200.43,200.72,22037.0,191.4838,191.7604,191.169,191.4456,22037.0
2023-03-10 15:40:00,200.71,200.86,200.34,200.6,28387.0,191.4361,191.5791,191.0832,191.3312,28387.0
2023-03-10 15:45:00,200.64,200.84,200.5,200.7,64253.0,191.3693,191.5601,191.2358,191.4265,64253.0
2023-03-10 15:50:00,200.7,201.42,200.67,201.1,43973.0,191.4265,192.1133,191.3979,191.8081,43973.0
2023-03-10 15:55:00,201.0,201.33,200.93,201.21,75355.0,191.7127,192.0274,191.6459,191.913,75355.0
2023-03-13 09:30:00,196.97,197.27,195.16,195.53,72409.0,187.8689,188.155,186.1425,186.4954,72409.0
2023-03-13 09:35:00,195.37,195.37,194.24,194.82,20246.0,186.3428,186.3428,185.265,185.8182,20246.0
2023-03-13 09:40:00,194.83,195.26,194.06,194.53,19136.0,185.8278,186.2379,185.0933,185.5416,19136.0
2023-03-13 09:45:00,194.23,196.65,194.05,196.65,14172.0,185.2555,187.5637,185.0838,187.5637,14172.0
2023-03-13 09:50:00,196.99,197.65,196.24,196.72,20193.0,187.888,188.5175,187.1726,187.6304,20193.0
2023-03-13 09:55:00,196.72,198.0,196.42,197.36,11661.0,187.6304,188.8513,187.3443,188.2409,11661.0
2023-03-13 10:00:00,197.28,198.64,197.15,198.48,19290.0,188.1646,189.4617,188.0406,189.3091,19290.0
2023-03-13 10:05:00,198.32,199.37,197.94,198.75,13012.0,189.1565,190.158,188.7941,189.5666,13012.0
2023-03-13 10:10:00,198.73,199.01,198.0,198.03,7709.0,189.5476,189.8146,188.8513,188.8799,7709.0
2023-03-13 10:15:00,198.08,198.08,196.34,196.59,10820.0,188.9276,188.9276,187.268,187.5064,10820.0
2023-03-13 10:20:00,196.59,197.42,196.51,196.77,20441.0,187.5064,188.2981,187.4301,187.6781,20441.0
2023-03-13 10:25:00,196.69,196.72,196.28,196.64,24687.0,187.6018,187.6304,187.2108,187.5541,24687.0
2023-03-13 10:30:00,196.81,197.41,196.48,197.23,11045.0,187.7163,188.2886,187.4015,188.1169,11045.0
2023-03-13 10:35:00,197.27,197.27,196.0,196.34,14256.0,188.155,188.155,186.9437,187.268,14256.0
2023-03-13 10:40:00,196.34,197.24,196.18,196.86,17158.0,187.268,188.1264,187.1154,187.764,17158.0
2023-03-13 10:45:00,196.99,197.25,196.46,196.73,10766.0,187.888,188.1359,187.3824,187.64,10766.0
2023-03-13 10:50:00,196.7,196.8,195.56,195.92,25498.0,187.6114,187.7067,186.524,186.8674,25498.0
2023-03-13 10:55:00,196.03,197.28,195.95,196.88,18041.0,186.9723,188.1646,186.896,187.783,18041.0
2023-03-13 11:00:00,196.99,197.72,196.8,197.15,16479.0,187.888,188.5842,187.7067,188.0406,16479.0
2023-03-13 11:05:00,197.15,197.65,196.95,197.5,12871.0,188.0406,188.5175,187.8498,188.3744,12871.0
2023-03-13 11:10:00,197.58,198.02,197.33,197.6,12794.0,188.4507,188.8704,188.2122,188.4698,12794.0
2023-03-13 11:15:00,197.51,198.04,197.51,197.75,14183.0,188.3839,188.8894,188.3839,188.6128,14183.0
2023-03-13 11:20:00,197.86,198.17,197.46,197.51,22811.0,188.7178,189.0134,188.3362,188.3839,22811.0
2023-03-13 11:25:00,197.63,198.47,197.37,198.21,9643.0,188.4984,189.2996,188.2504,189.0516,9643.0
2023-03-13 11:30:00,198.19,198.35,197.49,197.51,9354.0,189.0325,189.1851,188.3649,188.3839,9354.0
2023-03-13 11:35:00,197.52,197.77,197.25,197.46,10062.0,188.3935,188.6319,188.1359,188.3362,10062.0
2023-03-13 11:40:00,197.56,198.17,197.56,198.07,5192.0,188.4316,189.0134,188.4316,188.9181,5192.0
2023-03-13 11:45:00,197.88,198.33,197.58,198.2,28019.0,188.7368,189.166,188.4507,189.0421,28019.0
2023-03-13 11:50:00,198.13,198.29,197.83,197.83,9772.0,188.9753,189.1279,188.6891,188.6891,9772.0
2023-03-13 11:55:00,197.73,198.23,197.66,198.15,9292.0,188.5938,189.0707,188.527,188.9944,9292.0
2023-03-13 12:00:00,198.19,199.18,198.04,198.33,9342.0,189.0325,189.9768,188.8894,189.166,9342.0
2023-03-13 12:05:00,198.38,198.92,198.2,198.81,4935.0,189.2137,189.7288,189.0421,189.6239,4935.0
2023-03-13 12:10:00,198.5,198.6,197.73,197.88,9083.0,189.3282,189.4236,188.5938,188.7368,9083.0
2023-03-13 12:15:00,197.93,198.31,197.63,197.84,21095.0,188.7845,189.147,188.4984,188.6987,21095.0
2023-03-13 12:20:00,198.01,198.23,197.57,197.57,9969.0,188.8608,189.0707,188.4412,188.4412,9969.0
2023-03-13 12:25:00,197.57,197.94,197.51,197.74,8364.0,188.4412,188.7941,188.3839,188.6033,8364.0
2023-03-13 12:30:00,197.82,197.83,197.37,197.66,17283.0,188.6796,188.6891,188.2504,188.527,17283.0
2023-03-13 12:35:00,197.58,198.0,197.57,197.61,13466.0,188.4507,188.8513,188.4412,188.4793,13466.0
2023-03-13 12:40:00,197.7,198.22,197.58,197.72,7290.0,188.5652,189.0611,188.4507,188.5842,7290.0
2023-03-13 12:45:00,197.7,197.95,196.82,196.96,18199.0,188.5652,188.8036,187.7258,187.8593,18199.0
2023-03-13 12:50:00,197.02,197.66,196.8,197.47,15225.0,187.9166,188.527,187.7067,188.3458,15225.0
2023-03-13 12:55:00,197.28,197.37,196.59,196.82,20867.0,188.1646,188.2504,187.5064,187.7258,20867.0
2023-03-13 13:00:00,196.85,196.99,196.28,196.8,42847.0,187.7544,187.888,187.2108,187.7067,42847.0
2023-03-13 13:05:00,196.75,196.96,196.44,196.93,13953.0,187.659,187.8593,187.3634,187.8307,13953.0
2023-03-13 13:10:00,197.05,197.27,196.87,197.17,7916.0,187.9452,188.155,187.7735,188.0596,7916.0
2023-03-13 13:15:00,197.16,197.44,196.84,197.12,7283.0,188.0501,188.3172,187.7449,188.012,7283.0
2023-03-13 13:20:00,197.12,197.12,196.75,196.75,4817.0,188.012,188.012,187.659,187.659,4817.0
2023-03-13 13:25:00,196.74,196.94,196.59,196.63,10411.0,187.6495,187.8403,187.5064,187.5446,10411.0
2023-03-13 13:30:00,196.63,196.75,195.96,195.96,12760.0,187.5446,187.659,186.9056,186.9056,12760.0
2023-03-13 13:35:00,195.98,197.02,195.98,196.82,12467.0,186.9246,187.9166,186.9246,187.7258,12467.0
2023-03-13 13:40:00,196.9,196.98,196.63,196.84,12657.0,187.8021,187.8784,187.5446,187.7449,12657.0
2023-03-13 13:45:00,196.98,197.2,196.65,196.65,8859.0,187.8784,188.0883,187.5637,187.5637,8859.0
2023-03-13 13:50:00,196.65,196.86,196.57,196.8,9061.0,187.5637,187.764,187.4874,187.7067,9061.0
2023-03-13 13:55:00,196.64,196.94,196.64,196.8,8494.0,187.5541,187.8403,187.5541,187.7067,8494.0
2023-03-13 14:00:00,196.86,197.47,196.77,197.37,17274.0,187.764,188.3458,187.6781,188.2504,17274.0
2023-03-13 14:05:00,197.33,197.62,196.91,197.0,14553.0,188.2122,188.4889,187.8117,187.8975,14553.0
2023-03-13 14:10:00,196.97,197.69,196.97,197.69,11922.0,187.8689,188.5556,187.8689,188.5556,11922.0
2023-03-13 14:15:00,197.68,197.91,197.57,197.58,9865.0,188.5461,188.7655,188.4412,188.4507,9865.0
2023-03-13 14:20:00,197.54,197.73,197.4,197.69,14603.0,188.4125,188.5938,188.279,188.5556,14603.0
2023-03-13 14:25:00,197.68,197.89,197.41,197.72,12566.0,188.5461,188.7464,188.2886,188.5842,12566.0
2023-03-13 14:30:00,197.81,198.76,197.78,198.65,14137.0,188.6701,189.5762,188.6415,189.4713,14137.0
2023-03-13 14:35:00,198.49,198.55,197.66,197.8,6181.0,189.3187,189.3759,188.527,188.6605,6181.0
2023-03-13 14:40:00,197.91,198.24,197.73,197.92,7069.0,188.7655,189.0802,188.5938,188.775,7069.0
2023-03-13 14:45:00,197.89,197.99,197.44,197.82,6343.0,188.7464,188.8418,188.3172,188.6796,6343.0
2023-03-13 14:50:00,197.74,197.9,197.66,197.79,5745.0,188.6033,188.7559,188.527,188.651,5745.0
2023-03-13 14:55:00,197.8,197.98,197.65,197.98,5516.0,188.6605,188.8322,188.5175,188.8322,5516.0
2023-03-13 15:00:00,197.91,198.22,197.88,197.93,7310.0,188.7655,189.0611,188.7368,188.7845,7310.0
2023-03-13 15:05:00,197.83,198.25,197.73,197.84,11875.0,188.6891,189.0897,188.5938,188.6987,11875.0
2023-03-13 15:10:00,197.79,198.28,197.79,197.98,20237.0,188.651,189.1184,188.651,188.8322,20237.0
2023-03-13 15:15:00,198.03,198.25,197.65,197.74,14202.0,188.8799,189.0897,188.5175,188.6033,14202.0
2023-03-13 15:20:00,197.76,197.76,197.0,197.08,12320.0,188.6224,188.6224,187.8975,187.9738,12320.0
2023-03-13 15:25:00,197.08,197.08,196.45,196.65,20275.0,187.9738,187.9738,187.3729,187.5637,20275.0
2023-03-13 15:30:00,196.71,197.33,196.66,197.24,21006.0,187.6209,188.2122,187.5732,188.1264,21006.0
2023-03-13 15:35:00,197.23,198.1,197.21,198.09,29953.0,188.1169,188.9467,188.0978,188.9371,29953.0
2023-03-13 15:40:00,198.09,198.42,197.84,198.25,29519.0,188.9371,189.2519,188.6987,189.0897,29519.0
2023-03-13 15:45:00,198.28,198.34,197.61,197.81,36386.0,189.1184,189.1756,188.4793,188.6701,36386.0
2023-03-13 15:50:00,197.72,197.91,197.32,197.7,40026.0,188.5842,188.7655,188.2027,188.5652,40026.0
2023-03-13 15:55:00,197.68,197.69,197.23,197.34,80700.0,188.5461,188.5556,188.1169,188.2218,80700.0
2023-03-14 09:30:00,200.0,200.79,199.04,199.53,65014.0,190.7589,191.5124,189.8432,190.3106,65014.0
2023-03-14 09:35:00,199.59,200.41,199.59,199.83,12596.0,190.3678,191.1499,190.3678,190.5967,12596.0
2023-03-14 09:40:00,199.64,200.65,199.64,199.89,21712.0,190.4155,191.3788,190.4155,190.654,21712.0
2023-03-14 09:45:00,199.95,201.18,199.61,200.45,25107.0,190.7112,191.8844,190.3869,191.1881,25107.0
2023-03-14 09:50:00,200.43,200.58,199.73,199.79,17180.0,191.169,191.3121,190.5014,190.5586,17180.0
2023-03-14 09:55:00,199.64,199.81,199.12,199.57,16404.0,190.4155,190.5777,189.9195,190.3487,16404.0
2023-03-14 10:00:00,199.51,199.79,198.98,199.57,14015.0,190.2915,190.5586,189.786,190.3487,14015.0
2023-03-14 10:05:00,199.63,199.72,198.85,199.04,24844.0,190.406,190.4918,189.662,189.8432,24844.0
2023-03-14 10:10:00,198.97,199.06,198.03,198.75,16057.0,189.7765,189.8623,188.8799,189.5666,16057.0
2023-03-14 10:15:00,198.69,199.42,198.52,199.09,22697.0,189.5094,190.2057,189.3473,189.8909,22697.0
2023-03-14 10:20:00,199.11,200.2,198.99,200.0,25619.0,189.91,190.9496,189.7955,190.7589,25619.0
2023-03-14 10:25:00,199.99,200.03,199.58,199.83,5735.0,190.7493,190.7875,190.3583,190.5967,5735.0
2023-03-14 10:30:00,199.8,200.03,199.71,199.9,17605.0,190.5681,190.7875,190.4823,190.6635,17605.0
2023-03-14 10:35:00,199.9,200.06,199.75,199.88,13854.0,190.6635,190.8161,190.5204,190.6444,13854.0
2023-03-14 10:40:00,199.92,200.44,199.5,200.29,31319.0,190.6826,191.1786,190.282,191.0355,31319.0
2023-03-14 10:45:00,200.32,200.48,199.86,200.44,28442.0,191.0641,191.2167,190.6253,191.1786,28442.0
2023-03-14 10:50:00,200.49,200.93,200.37,200.93,9597.0,191.2262,191.6459,191.1118,191.6459,9597.0
2023-03-14 10:55:00,200.94,201.12,200.24,200.35,16771.0,191.6554,191.8271,190.9878,191.0927,16771.0
2023-03-14 11:00:00,200.42,200.5,200.0,200.35,27065.0,191.1595,191.2358,190.7589,191.0927,27065.0
2023-03-14 11:05:00,200.31,200.94,200.28,200.71,14293.0,191.0546,191.6554,191.0259,191.4361,14293.0
2023-03-14 11:10:00,200.69,201.01,200.65,200.83,35086.0,191.417,191.7222,191.3788,191.5505,35086.0
2023-03-14 11:15:00,200.94,201.38,200.94,201.3,10125.0,191.6554,192.0751,191.6554,191.9988,10125.0
2023-03-14 11:20:00,201.35,201.46,201.16,201.33,15542.0,192.0465,192.1514,191.8653,192.0274,15542.0
2023-03-14 11:25:00,201.33,201.93,201.27,201.9,17912.0,192.0274,192.5997,191.9702,192.5711,17912.0
2023-03-14 11:30:00,201.94,201.94,201.4,201.4,13395.0,192.6092,192.6092,192.0942,192.0942,13395.0
2023-03-14 11:35:00,201.43,201.7,201.31,201.52,12977.0,192.1228,192.3803,192.0084,192.2086,12977.0
2023-03-14 11:40:00,201.53,201.53,201.16,201.3,10623.0,192.2182,192.2182,191.8653,191.9988,10623.0
2023-03-14 11:45:00,201.26,201.38,201.16,201.24,11399.0,191.9607,192.0751,191.8653,191.9416,11399.0
2023-03-14 11:50:00,201.25,201.8,201.18,201.65,9374.0,191.9511,192.4757,191.8844,192.3326,9374.0
2023-03-14 11:55:00,201.67,201.74,201.53,201.61,4086.0,192.3517,192.4185,192.2182,192.2945,4086.0
2023-03-14 12:00:00,201.64,201.69,201.3,201.38,10049.0,192.3231,192.3708,191.9988,192.0751,10049.0
2023-03-14 12:05:00,201.42,201.44,201.06,201.3,8715.0,192.1133,192.1323,191.7699,191.9988,8715.0
2023-03-14 12:10:00,201.48,201.58,201.41,201.5,7386.0,192.1705,192.2659,192.1037,192.1896,7386.0
2023-03-14 12:15:00,201.42,201.51,201.25,201.38,10496.0,192.1133,192.1991,191.9511,192.0751,10496.0
2023-03-14 12:20:00,201.34,201.38,200.97,201.11,11276.0,192.037,192.0751,191.6841,191.8176,11276.0
2023-03-14 12:25:00,201.15,201.15,200.67,200.71,18788.0,191.8557,191.8557,191.3979,191.4361,18788.0
2023-03-14 12:30:00,200.73,201.06,200.72,200.93,9832.0,191.4552,191.7699,191.4456,191.6459,9832.0
2023-03-14 12:35:00,200.9,201.07,200.7,200.74,7946.0,191.6173,191.7794,191.4265,191.4647,7946.0
2023-03-14 12:40:00,200.71,200.71,200.32,200.39,5806.0,191.4361,191.4361,191.0641,191.1309,5806.0
2023-03-14 12:45:00,200.42,200.59,200.16,200.53,10601.0,191.1595,191.3216,190.9115,191.2644,10601.0
2023-03-14 12:50:00,200.54,200.59,199.77,199.77,13785.0,191.2739,191.3216,190.5395,190.5395,13785.0
2023-03-14 12:55:00,199.69,199.69,199.28,199.51,12527.0,190.4632,190.4632,190.0721,190.2915,12527.0
2023-03-14 13:00:00,199.53,199.54,198.94,199.0,9772.0,190.3106,190.3201,189.7479,189.8051,9772.0
2023-03-14 13:05:00,198.92,198.96,198.46,198.62,9509.0,189.7288,189.7669,189.29,189.4426,9509.0
2023-03-14 13:10:00,198.48,198.57,198.18,198.22,6031.0,189.3091,189.395,189.023,189.0611,6031.0
2023-03-14 13:15:00,198.07,198.12,197.44,197.68,22908.0,188.9181,188.9657,188.3172,188.5461,22908.0
2023-03-14 13:20:00,197.65,197.65,197.2,197.4,23923.0,188.5175,188.5175,188.0883,188.279,23923.0
2023-03-14 13:25:00,197.48,198.24,197.47,198.12,8280.0,188.3553,189.0802,188.3458,188.9657,8280.0
2023-03-14 13:30:00,198.07,198.19,197.8,197.99,5964.0,188.9181,189.0325,188.6605,188.8418,5964.0
2023-03-14 13:35:00,197.96,198.43,197.96,198.39,8129.0,188.8131,189.2614,188.8131,189.2233,8129.0
2023-03-14 13:40:00,198.43,198.67,197.87,197.91,8890.0,189.2614,189.4903,188.7273,188.7655,8890.0
2023-03-14 13:45:00,197.85,198.04,197.75,197.95,7632.0,188.7082,188.8894,188.6128,188.8036,7632.0
2023-03-14 13:50:00,197.92,198.13,197.79,198.05,9908.0,188.775,188.9753,188.651,188.899,9908.0
2023-03-14 13:55:00,197.94,198.11,197.76,197.92,8098.0,188.7941,188.9562,188.6224,188.775,8098.0
2023-03-14 14:00:00,197.97,198.12,197.2,197.28,30984.0,188.8227,188.9657,188.0883,188.1646,30984.0
2023-03-14 14:05:00,197.2,197.25,196.92,197.23,11598.0,188.0883,188.1359,187.8212,188.1169,11598.0
2023-03-14 14:10:00,197.3,197.66,197.29,197.39,8277.0,188.1836,188.527,188.1741,188.2695,8277.0
2023-03-14 14:15:00,197.4,197.54,197.21,197.37,5065.0,188.279,188.4125,188.0978,188.2504,5065.0
2023-03-14 14:20:00,197.49,197.92,197.29,197.78,10193.0,188.3649,188.775,188.1741,188.6415,10193.0
2023-03-14 14:25:00,197.77,198.2,197.76,197.99,19637.0,188.6319,189.0421,188.6224,188.8418,19637.0
2023-03-14 14:30:00,198.0,198.19,197.87,198.0,22486.0,188.8513,189.0325,188.7273,188.8513,22486.0
2023-03-14 14:35:00,197.98,198.09,197.83,198.01,8750.0,188.8322,188.9371,188.6891,188.8608,8750.0
2023-03-14 14:40:00,198.0,198.05,197.7,197.72,6259.0,188.8513,188.899,188.5652,188.5842,6259.0
2023-03-14 14:45:00,197.66,198.0,197.41,197.75,11436.0,188.527,188.8513,188.2886,188.6128,11436.0
2023-03-14 14:50:00,197.64,198.03,197.48,197.49,12133.0,188.5079,188.8799,188.3553,188.3649,12133.0
2023-03-14 14:55:00,197.41,197.49,196.77,196.98,13728.0,188.2886,188.3649,187.6781,187.8784,13728.0
2023-03-14 15:00:00,196.99,197.05,196.6,196.73,21805.0,187.888,187.9452,187.516,187.64,21805.0
2023-03-14 15:05:00,196.69,196.81,196.02,196.13,17315.0,187.6018,187.7163,186.9628,187.0677,17315.0
2023-03-14 15:10:00,196.12,196.12,195.64,195.7,17666.0,187.0582,187.0582,186.6003,186.6576,17666.0
2023-03-14 15:15:00,195.66,196.09,195.54,196.06,16262.0,186.6194,187.0295,186.505,187.0009,16262.0
2023-03-14 15:20:00,196.1,196.17,195.76,195.88,14910.0,187.0391,187.1058,186.7148,186.8292,14910.0
2023-03-14 15:25:00,195.92,196.32,195.81,196.32,16145.0,186.8674,187.2489,186.7625,187.2489,16145.0
2023-03-14 15:30:00,196.32,196.5,196.05,196.5,19612.0,187.2489,187.4206,186.9914,187.4206,19612.0
2023-03-14 15:35:00,196.52,197.09,196.51,196.75,24414.0,187.4397,187.9833,187.4301,187.659,24414.0
2023-03-14 15:40:00,196.68,196.88,196.58,196.82,36612.0,187.5923,187.783,187.4969,187.7258,36612.0
2023-03-14 15:45:00,196.85,197.07,196.52,197.06,50240.0,187.7544,187.9643,187.4397,187.9547,50240.0
2023-03-14 15:50:00,197.15,197.37,196.97,197.06,50295.0,188.0406,188.2504,187.8689,187.9547,50295.0
2023-03-14 15:55:00,197.23,198.06,197.12,197.7,89299.0,188.1169,188.9085,188.012,188.5652,89299.0
2023-03-15 09:30:00,194.0,194.52,193.06,193.65,44836.0,185.0361,185.5321,184.1395,184.7023,44836.0
2023-03-15 09:35:00,193.65,193.71,193.0,193.49,22592.0,184.7023,184.7595,184.0823,184.5497,22592.0
2023-03-15 09:40:00,193.27,193.87,193.18,193.5,21684.0,184.3398,184.9121,184.254,184.5592,21684.0
2023-03-15 09:45:00,193.54,193.72,192.54,192.81,43452.0,184.5974,184.7691,183.6436,183.9011,43452.0
2023-03-15 09:50:00,192.62,193.07,191.76,192.57,38798.0,183.7199,184.1491,182.8996,183.6722,38798.0
2023-03-15 09:55:00,192.58,192.58,191.19,191.44,33021.0,183.6817,183.6817,182.356,182.5944,33021.0
2023-03-15 10:00:00,191.59,191.87,190.83,191.5,41179.0,182.7375,183.0045,182.0126,182.6516,41179.0
2023-03-15 10:05:00,191.36,192.04,191.24,191.31,35669.0,182.5181,183.1667,182.4036,182.4704,35669.0
2023-03-15 10:10:00,191.36,191.72,191.13,191.6,16175.0,182.5181,182.8615,182.2987,182.747,16175.0
2023-03-15 10:15:00,191.67,192.86,191.67,192.69,20592.0,182.8138,183.9488,182.8138,183.7866,20592.0
2023-03-15 10:20:00,192.74,193.28,192.16,192.57,15542.0,183.8343,184.3494,183.2811,183.6722,15542.0
2023-03-15 10:25:00,192.4,193.28,191.93,192.97,7623.0,183.51,184.3494,183.0618,184.0537,7623.0
2023-03-15 10:30:00,192.88,193.41,192.33,192.34,25769.0,183.9679,184.4734,183.4433,183.4528,25769.0
2023-03-15 10:35:00,192.32,192.73,192.13,192.14,12346.0,183.4337,183.8248,183.2525,183.2621,12346.0
2023-03-15 10:40:00,192.09,192.47,192.08,192.24,11017.0,183.2144,183.5768,183.2048,183.3574,11017.0
2023-03-15 10:45:00,192.19,192.8,192.1,192.27,25947.0,183.3097,183.8916,183.2239,183.3861,25947.0
2023-03-15 10:50:00,192.24,193.33,191.8,193.09,20514.0,183.3574,184.3971,182.9378,184.1682,20514.0
2023-03-15 10:55:00,193.15,193.92,192.95,193.91,18784.0,184.2254,184.9598,184.0346,184.9503,18784.0
2023-03-15 11:00:00,193.93,193.94,193.37,193.5,15266.0,184.9693,184.9789,184.4352,184.5592,15266.0
2023-03-15 11:05:00,193.47,193.98,193.23,193.9,21580.0,184.5306,185.017,184.3017,184.9407,21580.0
2023-03-15 11:10:00,193.82,194.56,193.7,194.29,6722.0,184.8644,185.5702,184.75,185.3127,6722.0
2023-03-15 11:15:00,194.44,194.95,194.39,194.95,6941.0,185.4558,185.9422,185.4081,185.9422,6941.0
2023-03-15 11:20:00,194.85,194.9,194.24,194.24,10863.0,185.8468,185.8945,185.265,185.265,10863.0
2023-03-15 11:25:00,194.46,194.71,194.14,194.31,10154.0,185.4749,185.7133,185.1696,185.3318,10154.0
2023-03-15 11:30:00,194.3,194.45,193.9,194.14,9789.0,185.3223,185.4653,184.9407,185.1696,9789.0
2023-03-15 11:35:00,194.06,194.38,193.92,194.11,3999.0,185.0933,185.3986,184.9598,185.141,3999.0
2023-03-15 11:40:00,194.14,194.89,194.14,194.61,6573.0,185.1696,185.885,185.1696,185.6179,6573.0
2023-03-15 11:45:00,194.55,195.17,194.55,194.87,5979.0,185.5607,186.1521,185.5607,185.8659,5979.0
2023-03-15 11:50:00,194.94,194.94,194.1,194.1,8391.0,185.9327,185.9327,185.1315,185.1315,8391.0
2023-03-15 11:55:00,194.03,194.03,193.72,193.72,6316.0,185.0647,185.0647,184.7691,184.7691,6316.0
2023-03-15 12:00:00,193.87,193.93,193.32,193.33,7763.0,184.9121,184.9693,184.3875,184.3971,7763.0
2023-03-15 12:05:00,193.19,193.46,193.03,193.03,6760.0,184.2635,184.5211,184.1109,184.1109,6760.0
2023-03-15 12:10:00,192.97,193.22,192.84,193.22,7584.0,184.0537,184.2922,183.9297,184.2922,7584.0
2023-03-15 12:15:00,193.15,193.39,192.93,192.97,8316.0,184.2254,184.4543,184.0156,184.0537,8316.0
2023-03-15 12:20:00,192.92,193.56,192.89,192.91,12441.0,184.006,184.6164,183.9774,183.9965,12441.0
2023-03-15 12:25:00,192.84,193.22,192.73,193.16,12893.0,183.9297,184.2922,183.8248,184.2349,12893.0
2023-03-15 12:30:00,193.33,193.54,193.07,193.07,8455.0,184.3971,184.5974,184.1491,184.1491,8455.0
2023-03-15 12:35:00,193.19,193.34,192.86,192.99,6018.0,184.2635,184.4066,183.9488,184.0728,6018.0
2023-03-15 12:40:00,192.99,193.0,192.45,192.51,9479.0,184.0728,184.0823,183.5577,183.615,9479.0
2023-03-15 12:45:00,192.5,192.82,192.42,192.69,6726.0,183.6054,183.9106,183.5291,183.7866,6726.0
2023-03-15 12:50:00,192.67,192.84,192.31,192.84,9169.0,183.7676,183.9297,183.4242,183.9297,9169.0
2023-03-15 12:55:00,192.71,192.93,192.37,192.76,9251.0,183.8057,184.0156,183.4814,183.8534,9251.0
2023-03-15 13:00:00,192.75,192.81,192.58,192.66,10720.0,183.8439,183.9011,183.6817,183.758,10720.0
2023-03-15 13:05:00,192.77,193.53,192.77,193.36,7700.0,183.8629,184.5878,183.8629,184.4257,7700.0
2023-03-15 13:10:00,193.37,193.91,193.37,193.52,7194.0,184.4352,184.9503,184.4352,184.5783,7194.0
2023-03-15 13:15:00,193.48,193.91,193.37,193.91,6650.0,184.5401,184.9503,184.4352,184.9503,6650.0
2023-03-15 13:20:00,193.87,193.93,193.61,193.77,8509.0,184.9121,184.9693,184.6641,184.8167,8509.0
2023-03-15 13:25:00,193.65,193.88,193.57,193.83,3600.0,184.7023,184.9217,184.626,184.874,3600.0
2023-03-15 13:30:00,193.78,193.83,193.35,193.75,9171.0,184.8263,184.874,184.4161,184.7977,9171.0
2023-03-15 13:35:00,193.8,193.96,193.41,193.48,4878.0,184.8454,184.998,184.4734,184.5401,4878.0
2023-03-15 13:40:00,193.48,193.49,192.98,193.16,9225.0,184.5401,184.5497,184.0632,184.2349,9225.0
2023-03-15 13:45:00,193.07,193.09,192.74,192.92,6176.0,184.1491,184.1682,183.8343,184.006,6176.0
2023-03-15 13:50:00,192.86,193.43,192.8,193.43,5101.0,183.9488,184.4925,183.8916,184.4925,5101.0
2023-03-15 13:55:00,193.38,193.96,193.29,193.8,18184.0,184.4448,184.998,184.3589,184.8454,18184.0
2023-03-15 14:00:00,193.88,193.91,193.41,193.44,11492.0,184.9217,184.9503,184.4734,184.502,11492.0
2023-03-15 14:05:00,193.43,193.69,193.26,193.37,18350.0,184.4925,184.7404,184.3303,184.4352,18350.0
2023-03-15 14:10:00,193.37,193.52,193.03,193.03,4086.0,184.4352,184.5783,184.1109,184.1109,4086.0
2023-03-15 14:15:00,193.0,193.18,192.55,193.0,7999.0,184.0823,184.254,183.6531,184.0823,7999.0
2023-03-15 14:20:00,193.01,193.83,193.01,193.71,9851.0,184.0919,184.874,184.0919,184.7595,9851.0
2023-03-15 14:25:00,193.63,194.9,193.62,194.33,16038.0,184.6832,185.8945,184.6737,185.3509,16038.0
2023-03-15 14:30:00,194.39,194.68,193.98,194.28,11590.0,185.4081,185.6847,185.017,185.3032,11590.0
2023-03-15 14:35:00,194.18,194.23,193.78,193.99,7190.0,185.2078,185.2555,184.8263,185.0266,7190.0
2023-03-15 14:40:00,193.91,194.22,193.78,193.91,10044.0,184.9503,185.2459,184.8263,184.9503,10044.0
2023-03-15 14:45:00,193.84,193.84,193.33,193.47,14432.0,184.8835,184.8835,184.3971,184.5306,14432.0
2023-03-15 14:50:00,193.47,194.04,193.28,194.04,9961.0,184.5306,185.0743,184.3494,185.0743,9961.0
2023-03-15 14:55:00,194.06,194.32,193.84,194.18,7014.0,185.0933,185.3413,184.8835,185.2078,7014.0
2023-03-15 15:00:00,194.24,194.51,193.88,193.95,9971.0,185.265,185.5225,184.9217,184.9884,9971.0
2023-03-15 15:05:00,193.9,194.41,193.69,193.69,9712.0,184.9407,185.4272,184.7404,184.7404,9712.0
2023-03-15 15:10:00,193.6,194.12,193.6,193.76,19647.0,184.6546,185.1506,184.6546,184.8072,19647.0
2023-03-15 15:15:00,193.83,194.38,193.79,194.0,13739.0,184.874,185.3986,184.8358,185.0361,13739.0
2023-03-15 15:20:00,193.96,194.37,193.7,194.28,15650.0,184.998,185.389,184.75,185.3032,15650.0
2023-03-15 15:25:00,194.17,194.7,193.99,194.41,14985.0,185.1983,185.7038,185.0266,185.4272,14985.0
2023-03-15 15:30:00,194.36,194.65,194.28,194.44,22106.0,185.3795,185.6561,185.3032,185.4558,22106.0
2023-03-15 15:35:00,194.46,194.56,193.95,194.27,27761.0,185.4749,185.5702,184.9884,185.2936,27761.0
2023-03-15 15:40:00,194.27,194.27,193.74,194.12,27931.0,185.2936,185.2936,184.7881,185.1506,27931.0
2023-03-15 15:45:00,194.08,194.32,193.97,194.3,38966.0,185.1124,185.3413,185.0075,185.3223,38966.0
2023-03-15 15:50:00,194.27,194.37,193.78,194.04,62277.0,185.2936,185.389,184.8263,185.0743,62277.0
2023-03-15 15:55:00,194.1,195.32,194.1,195.32,109252.0,185.1315,186.2951,185.1315,186.2951,109252.0
2023-03-16 09:30:00,196.29,196.69,195.51,195.9,58544.0,187.2203,187.6018,186.4763,186.8483,58544.0
2023-03-16 09:35:00,196.0,197.12,195.33,196.28,56111.0,186.9437,188.012,186.3047,187.2108,56111.0
2023-03-16 09:40:00,196.43,198.3,196.43,198.24,40117.0,187.3538,189.1374,187.3538,189.0802,40117.0
2023-03-16 09:45:00,198.0,198.36,195.73,196.6,35940.0,188.8513,189.1947,186.6862,187.516,35940.0
2023-03-16 09:50:00,196.55,197.09,196.09,196.73,21565.0,187.4683,187.9833,187.0295,187.64,21565.0
2023-03-16 09:55:00,196.78,198.05,196.77,197.85,13735.0,187.6877,188.899,187.6781,188.7082,13735.0
2023-03-16 10:00:00,197.89,197.95,197.44,197.51,15645.0,188.7464,188.8036,188.3172,188.3839,15645.0
2023-03-16 10:05:00,197.59,197.92,197.04,197.52,12665.0,188.4602,188.775,187.9356,188.3935,12665.0
2023-03-16 10:10:00,197.61,197.9,197.14,197.14,12465.0,188.4793,188.7559,188.031,188.031,12465.0
2023-03-16 10:15:00,197.29,197.49,196.55,196.87,7976.0,188.1741,188.3649,187.4683,187.7735,7976.0
2023-03-16 10:20:00,196.87,197.19,196.52,196.95,10116.0,187.7735,188.0787,187.4397,187.8498,10116.0
2023-03-16 10:25:00,196.93,197.18,196.81,197.13,7703.0,187.8307,188.0692,187.7163,188.0215,7703.0
2023-03-16 10:30:00,197.14,197.79,197.1,197.66,11961.0,188.031,188.651,187.9929,188.527,11961.0
2023-03-16 10:35:00,197.61,197.68,197.11,197.23,9138.0,188.4793,188.5461,188.0024,188.1169,9138.0
2023-03-16 10:40:00,197.26,197.63,197.01,197.39,12252.0,188.1455,188.4984,187.907,188.2695,12252.0
2023-03-16 10:45:00,197.43,198.33,197.41,198.3,14677.0,188.3076,189.166,188.2886,189.1374,14677.0
2023-03-16 10:50:00,198.33,199.66,198.33,199.5,13692.0,189.166,190.4346,189.166,190.282,13692.0
2023-03-16 10:55:00,199.55,199.83,199.27,199.3,17002.0,190.3297,190.5967,190.0626,190.0912,17002.0
2023-03-16 11:00:00,199.47,199.58,198.76,198.76,13640.0,190.2534,190.3583,189.5762,189.5762,13640.0
2023-03-16 11:05:00,198.76,199.76,198.67,199.69,12858.0,189.5762,190.53,189.4903,190.4632,12858.0
2023-03-16 11:10:00,199.62,199.88,199.24,199.35,14748.0,190.3964,190.6444,190.034,190.1389,14748.0
2023-03-16 11:15:00,199.35,199.49,199.19,199.28,9168.0,190.1389,190.2724,189.9863,190.0721,9168.0
2023-03-16 11:20:00,199.21,199.77,199.21,199.59,15413.0,190.0054,190.5395,190.0054,190.3678,15413.0
2023-03-16 11:25:00,199.53,200.21,199.53,199.88,15089.0,190.3106,190.9592,190.3106,190.6444,15089.0
2023-03-16 11:30:00,199.96,200.02,199.61,199.61,16514.0,190.7207,190.778,190.3869,190.3869,16514.0
2023-03-16 11:35:00,199.7,200.0,199.59,199.84,12037.0,190.4727,190.7589,190.3678,190.6063,12037.0
2023-03-16 11:40:00,199.95,200.55,199.91,200.54,11602.0,190.7112,191.2835,190.673,191.2739,11602.0
2023-03-16 11:45:00,200.56,200.84,200.38,200.84,11466.0,191.293,191.5601,191.1213,191.5601,11466.0
2023-03-16 11:50:00,200.79,201.29,200.79,201.26,13220.0,191.5124,191.9893,191.5124,191.9607,13220.0
2023-03-16 11:55:00,201.27,201.8,201.1,201.31,19467.0,191.9702,192.4757,191.8081,192.0084,19467.0
2023-03-16 12:00:00,201.28,201.44,200.82,201.13,15296.0,191.9797,192.1323,191.541,191.8367,15296.0
2023-03-16 12:05:00,201.16,201.22,200.87,200.92,15131.0,191.8653,191.9225,191.5887,191.6364,15131.0
2023-03-16 12:10:00,200.89,200.91,200.25,200.42,18054.0,191.6078,191.6268,190.9973,191.1595,18054.0
2023-03-16 12:15:00,200.4,200.86,200.34,200.83,14678.0,191.1404,191.5791,191.0832,191.5505,14678.0
2023-03-16 12:20:00,200.81,200.87,200.62,200.66,8727.0,191.5315,191.5887,191.3502,191.3884,8727.0
2023-03-16 12:25:00,200.65,200.95,200.62,200.9,7790.0,191.3788,191.665,191.3502,191.6173,7790.0
2023-03-16 12:30:00,200.99,201.12,200.75,201.04,9795.0,191.7031,191.8271,191.4742,191.7508,9795.0
2023-03-16 12:35:00,201.05,201.55,200.87,201.49,13490.0,191.7604,192.2373,191.5887,192.18,13490.0
2023-03-16 12:40:00,201.47,201.66,201.35,201.61,8238.0,192.161,192.3422,192.0465,192.2945,8238.0
2023-03-16 12:45:00,201.57,201.57,201.25,201.44,8859.0,192.2563,192.2563,191.9511,192.1323,8859.0
2023-03-16 12:50:00,201.65,202.65,201.64,202.02,10873.0,192.3326,193.2864,192.3231,192.6855,10873.0
2023-03-16 12:55:00,202.11,202.46,202.07,202.37,7995.0,192.7714,193.1052,192.7332,193.0194,7995.0
2023-03-16 13:00:00,202.47,202.91,202.41,202.91,9673.0,193.1148,193.5344,193.0575,193.5344,9673.0
2023-03-16 13:05:00,202.87,203.06,202.65,202.77,11617.0,193.4963,193.6775,193.2864,193.4009,11617.0
2023-03-16 13:10:00,202.76,202.92,202.65,202.88,12455.0,193.3914,193.544,193.2864,193.5058,12455.0
2023-03-16 13:15:00,202.85,202.85,202.29,202.49,44365.0,193.4772,193.4772,192.9431,193.1338,44365.0
2023-03-16 13:20:00,202.48,202.88,202.45,202.69,15097.0,193.1243,193.5058,193.0957,193.3246,15097.0
2023-03-16 13:25:00,202.69,202.8,202.62,202.75,8193.0,193.3246,193.4295,193.2578,193.3818,8193.0
2023-03-16 13:30:00,202.76,202.92,202.71,202.87,15434.0,193.3914,193.544,193.3437,193.4963,15434.0
2023-03-16 13:35:00,202.83,202.95,202.67,202.95,11728.0,193.4581,193.5726,193.3055,193.5726,11728.0
2023-03-16 13:40:00,202.96,202.99,202.55,202.66,14341.0,193.5821,193.6107,193.1911,193.296,14341.0
2023-03-16 13:45:00,202.67,202.93,202.66,202.7,11599.0,193.3055,193.5535,193.296,193.3341,11599.0
2023-03-16 13:50:00,202.66,202.88,202.49,202.75,15297.0,193.296,193.5058,193.1338,193.3818,15297.0
2023-03-16 13:55:00,202.75,203.17,202.58,203.11,15588.0,193.3818,193.7824,193.2197,193.7252,15588.0
2023-03-16 14:00:00,203.08,203.26,202.52,202.59,28381.0,193.6966,193.8683,193.1624,193.2292,28381.0
2023-03-16 14:05:00,202.59,202.88,202.38,202.88,19704.0,193.2292,193.5058,193.0289,193.5058,19704.0
2023-03-16 14:10:00,202.88,203.01,202.67,202.74,18062.0,193.5058,193.6298,193.3055,193.3723,18062.0
2023-03-16 14:15:00,202.74,202.81,202.54,202.55,23456.0,193.3723,193.439,193.1815,193.1911,23456.0
2023-03-16 14:20:00,202.56,202.84,202.52,202.68,16605.0,193.2006,193.4677,193.1624,193.3151,16605.0
2023-03-16 14:25:00,202.68,202.74,202.48,202.72,20157.0,193.3151,193.3723,193.1243,193.3532,20157.0
2023-03-16 14:30:00,202.72,202.74,202.09,202.16,73861.0,193.3532,193.3723,192.7523,192.8191,73861.0
2023-03-16 14:35:00,202.15,202.6,202.02,202.58,43201.0,192.8095,193.2387,192.6855,193.2197,43201.0
2023-03-16 14:40:00,202.58,203.08,202.53,202.93,29536.0,193.2197,193.6966,193.172,193.5535,29536.0
2023-03-16 14:45:00,202.99,203.0,202.66,202.73,27815.0,193.6107,193.6203,193.296,193.3627,27815.0
2023-03-16 14:50:00,202.77,202.78,202.65,202.73,18781.0,193.4009,193.4104,193.2864,193.3627,18781.0
2023-03-16 14:55:00,202.78,202.97,202.76,202.9,27220.0,193.4104,193.5917,193.3914,193.5249,27220.0
2023-03-16 15:00:00,202.92,203.26,202.87,203.04,45202.0,193.544,193.8683,193.4963,193.6584,45202.0
2023-03-16 15:05:00,203.08,203.6,203.06,203.47,31316.0,193.6966,194.1925,193.6775,194.0685,31316.0
2023-03-16 15:10:00,203.49,203.63,203.31,203.52,45484.0,194.0876,194.2212,193.9159,194.1162,45484.0
2023-03-16 15:15:00,203.56,203.73,203.39,203.44,37034.0,194.1544,194.3165,193.9922,194.0399,37034.0
2023-03-16 15:20:00,203.44,203.92,203.38,203.92,27918.0,194.0399,194.4978,193.9827,194.4978,27918.0
2023-03-16 15:25:00,203.91,204.21,203.84,204.05,54726.0,194.4882,194.7744,194.4215,194.6217,54726.0
2023-03-16 15:30:00,204.05,204.06,203.71,203.87,77649.0,194.6217,194.6313,194.2975,194.4501,77649.0
2023-03-16 15:35:00,203.86,204.05,203.64,203.94,46839.0,194.4405,194.6217,194.2307,194.5168,46839.0
2023-03-16 15:40:00,203.96,204.48,203.83,204.47,81032.0,194.5359,195.0319,194.4119,195.0223,81032.0
2023-03-16 15:45:00,204.45,204.8,204.05,204.27,111577.0,195.0033,195.3371,194.6217,194.8316,111577.0
2023-03-16 15:50:00,204.27,204.98,204.06,204.98,176002.0,194.8316,195.5088,194.6313,195.5088,176002.0
2023-03-16 15:55:00,204.98,205.1,203.88,203.97,305681.0,195.5088,195.6232,194.4596,194.5454,305681.0
2023-03-17 09:30:00,226.05,226.05,221.73,224.54,902221.0,215.6052,215.6052,211.4848,214.165,902221.0
2023-03-17 09:35:00,224.39,225.24,222.52,224.58,328619.0,214.0219,214.8327,212.2383,214.2031,328619.0
2023-03-17 09:40:00,224.58,225.4,221.93,222.68,278092.0,214.2031,214.9853,211.6756,212.3909,278092.0
2023-03-17 09:45:00,222.63,223.68,220.78,220.92,274783.0,212.3432,213.3447,210.5787,210.7123,274783.0
2023-03-17 09:50:00,220.82,222.2,220.58,221.51,151624.0,210.6169,211.9331,210.388,211.275,151624.0
2023-03-17 09:55:00,221.4,221.74,220.55,220.98,144801.0,211.1701,211.4944,210.3594,210.7695,144801.0
2023-03-17 10:00:00,221.0,222.87,221.0,222.08,193006.0,210.7886,212.5722,210.7886,211.8187,193006.0
2023-03-17 10:05:00,222.04,223.53,221.8,223.09,150871.0,211.7805,213.2017,211.5516,212.782,150871.0
2023-03-17 10:10:00,223.09,223.12,220.89,221.42,139780.0,212.782,212.8106,210.6836,211.1892,139780.0
2023-03-17 10:15:00,221.44,221.79,220.66,220.78,132909.0,211.2082,211.5421,210.4643,210.5787,132909.0
2023-03-17 10:20:00,220.71,221.38,220.61,220.98,100461.0,210.512,211.151,210.4166,210.7695,100461.0
2023-03-17 10:25:00,221.0,221.39,219.71,220.47,161136.0,210.7886,211.1605,209.5582,210.2831,161136.0
2023-03-17 10:30:00,220.6,220.9,219.77,219.96,109578.0,210.407,210.6932,209.6154,209.7966,109578.0
2023-03-17 10:35:00,219.96,220.41,219.54,220.23,87898.0,209.7966,210.2258,209.396,210.0541,87898.0
2023-03-17 10:40:00,220.25,220.44,219.15,219.16,102443.0,210.0732,210.2544,209.024,209.0336,102443.0
2023-03-17 10:45:00,219.12,219.81,219.02,219.36,108769.0,208.9954,209.6535,208.9001,209.2243,108769.0
2023-03-17 10:50:00,219.35,219.43,218.52,219.03,88360.0,209.2148,209.2911,208.4232,208.9096,88360.0
2023-03-17 10:55:00,219.03,221.15,218.8,220.85,144623.0,208.9096,210.9316,208.6902,210.6455,144623.0
2023-03-17 11:00:00,220.81,220.81,219.8,220.15,82842.0,210.6073,210.6073,209.644,209.9778,82842.0
2023-03-17 11:05:00,220.11,221.07,219.85,220.33,57029.0,209.9397,210.8553,209.6917,210.1495,57029.0
2023-03-17 11:10:00,220.23,220.23,219.35,219.55,59961.0,210.0541,210.0541,209.2148,209.4056,59961.0
2023-03-17 11:15:00,219.68,220.83,219.38,220.29,65436.0,209.5296,210.6264,209.2434,210.1114,65436.0
2023-03-17 11:20:00,220.31,220.82,219.27,219.64,56972.0,210.1304,210.6169,209.1385,209.4914,56972.0
2023-03-17 11:25:00,219.54,219.88,219.07,219.74,41240.0,209.396,209.7203,208.9477,209.5868,41240.0
2023-03-17 11:30:00,219.67,220.05,219.45,219.92,57383.0,209.52,209.8825,209.3102,209.7585,57383.0
2023-03-17 11:35:00,219.97,220.05,219.48,219.78,36808.0,209.8062,209.8825,209.3388,209.6249,36808.0
2023-03-17 11:40:00,219.78,220.08,219.66,219.91,34192.0,209.6249,209.9111,209.5105,209.7489,34192.0
2023-03-17 11:45:00,219.91,220.37,219.8,220.37,127149.0,209.7489,210.1877,209.644,210.1877,127149.0
2023-03-17 11:50:00,220.4,220.64,220.03,220.37,76026.0,210.2163,210.4452,209.8634,210.1877,76026.0
2023-03-17 11:55:00,220.28,220.94,220.24,220.88,74701.0,210.1018,210.7313,210.0637,210.6741,74701.0
2023-03-17 12:00:00,220.93,222.42,220.92,221.95,106199.0,210.7218,212.143,210.7123,211.6947,106199.0
2023-03-17 12:05:00,221.98,222.24,221.6,222.06,58306.0,211.7233,211.9713,211.3608,211.7996,58306.0
2023-03-17 12:10:00,222.05,222.37,221.56,221.95,72967.0,211.79,212.0953,211.3227,211.6947,72967.0
2023-03-17 12:15:00,221.95,222.04,221.27,221.42,77567.0,211.6947,211.7805,211.0461,211.1892,77567.0
2023-03-17 12:20:00,221.36,221.61,220.56,220.58,57027.0,211.1319,211.3704,210.3689,210.388,57027.0
2023-03-17 12:25:00,220.62,220.86,220.0,220.31,74925.0,210.4261,210.655,209.8348,210.1304,74925.0
2023-03-17 12:30:00,220.36,221.27,220.36,221.19,75906.0,210.1781,211.0461,210.1781,210.9698,75906.0
2023-03-17 12:35:00,221.07,221.18,220.37,220.56,40277.0,210.8553,210.9602,210.1877,210.3689,40277.0
2023-03-17 12:40:00,220.52,221.11,220.43,220.62,37570.0,210.3307,210.8935,210.2449,210.4261,37570.0
2023-03-17 12:45:00,220.56,220.56,219.88,220.23,44011.0,210.3689,210.3689,209.7203,210.0541,44011.0
2023-03-17 12:50:00,220.23,220.41,219.99,220.22,37284.0,210.0541,210.2258,209.8252,210.0446,37284.0
2023-03-17 12:55:00,220.2,220.77,220.13,220.34,35645.0,210.0255,210.5692,209.9588,210.1591,35645.0
2023-03-17 13:00:00,220.35,220.98,220.28,220.93,36556.0,210.1686,210.7695,210.1018,210.7218,36556.0
2023-03-17 13:05:00,220.93,221.77,220.81,221.74,49236.0,210.7218,211.523,210.6073,211.4944,49236.0
2023-03-17 13:10:00,221.74,222.1,221.4,221.89,59258.0,211.4944,211.8377,211.1701,211.6374,59258.0
2023-03-17 13:15:00,221.93,222.0,221.4,221.67,39774.0,211.6756,211.7424,211.1701,211.4276,39774.0
2023-03-17 13:20:00,221.76,222.21,221.46,222.06,72630.0,211.5134,211.9427,211.2273,211.7996,72630.0
2023-03-17 13:25:00,222.0,222.62,221.62,222.58,125269.0,211.7424,212.3337,211.3799,212.2956,125269.0
2023-03-17 13:30:00,222.62,222.79,221.99,222.04,58560.0,212.3337,212.4959,211.7328,211.7805,58560.0
2023-03-17 13:35:00,221.96,222.71,221.9,222.67,42616.0,211.7042,212.4196,211.647,212.3814,42616.0
2023-03-17 13:40:00,222.62,222.66,222.2,222.52,38052.0,212.3337,212.3719,211.9331,212.2383,38052.0
2023-03-17 13:45:00,222.5,222.69,222.29,222.61,30145.0,212.2193,212.4005,212.019,212.3242,30145.0
2023-03-17 13:50:00,222.61,222.73,221.68,221.85,52588.0,212.3242,212.4386,211.4371,211.5993,52588.0
2023-03-17 13:55:00,221.88,222.1,221.7,221.84,45612.0,211.6279,211.8377,211.4562,211.5898,45612.0
2023-03-17 14:00:00,221.9,222.22,221.63,221.94,49042.0,211.647,211.9522,211.3895,211.6851,49042.0
2023-03-17 14:05:00,221.99,222.05,221.01,221.52,46994.0,211.7328,211.79,210.7981,211.2845,46994.0
2023-03-17 14:10:00,221.52,221.58,220.97,221.05,27027.0,211.2845,211.3418,210.7599,210.8363,27027.0
2023-03-17 14:15:00,220.97,221.34,220.1,220.26,69608.0,210.7599,211.1129,209.9301,210.0828,69608.0
2023-03-17 14:20:00,220.28,220.62,220.27,220.46,32138.0,210.1018,210.4261,210.0923,210.2735,32138.0
2023-03-17 14:25:00,220.43,220.73,220.2,220.68,39106.0,210.2449,210.531,210.0255,210.4833,39106.0
2023-03-17 14:30:00,220.6,220.87,220.47,220.69,33973.0,210.407,210.6646,210.2831,210.4929,33973.0
2023-03-17 14:35:00,220.63,220.71,219.97,220.18,34448.0,210.4357,210.512,209.8062,210.0065,34448.0
2023-03-17 14:40:00,220.23,220.54,220.01,220.15,46193.0,210.0541,210.3498,209.8443,209.9778,46193.0
2023-03-17 14:45:00,220.15,220.53,220.1,220.34,38156.0,209.9778,210.3403,209.9301,210.1591,38156.0
2023-03-17 14:50:00,220.23,220.5,220.06,220.47,36404.0,210.0541,210.3117,209.892,210.2831,36404.0
2023-03-17 14:55:00,220.47,220.52,220.11,220.27,38583.0,210.2831,210.3307,209.9397,210.0923,38583.0
2023-03-17 15:00:00,220.3,220.47,219.87,220.05,37309.0,210.1209,210.2831,209.7108,209.8825,37309.0
2023-03-17 15:05:00,220.05,220.32,219.91,220.04,58538.0,209.8825,210.14,209.7489,209.8729,58538.0
2023-03-17 15:10:00,220.05,220.3,219.85,220.07,39817.0,209.8825,210.1209,209.6917,209.9015,39817.0
2023-03-17 15:15:00,220.05,220.55,219.96,220.48,64361.0,209.8825,210.3594,209.7966,210.2926,64361.0
2023-03-17 15:20:00,220.45,220.88,220.32,220.75,43922.0,210.264,210.6741,210.14,210.5501,43922.0
2023-03-17 15:25:00,220.72,220.95,220.66,220.83,65889.0,210.5215,210.7409,210.4643,210.6264,65889.0
2023-03-17 15:30:00,220.85,220.87,220.11,220.62,79918.0,210.6455,210.6646,209.9397,210.4261,79918.0
2023-03-17 15:35:00,220.65,220.73,219.88,220.01,86443.0,210.4547,210.531,209.7203,209.8443,86443.0
2023-03-17 15:40:00,219.99,220.53,219.91,220.49,88887.0,209.8252,210.3403,209.7489,210.3021,88887.0
2023-03-17 15:45:00,220.49,220.49,219.71,220.04,129077.0,210.3021,210.3021,209.5582,209.8729,129077.0
2023-03-17 15:50:00,220.05,220.58,219.83,220.26,200823.0,209.8825,210.388,209.6726,210.0828,200823.0
2023-03-17 15:55:00,220.29,220.41,219.83,220.38,309346.0,210.1114,210.2258,209.6726,210.1972,309346.0
2023-03-20 09:30:00,219.99,221.28,218.77,218.78,150919.0,209.8252,211.0556,208.6616,208.6711,150919.0
2023-03-20 09:35:00,219.03,219.03,217.3,218.7,71137.0,208.9096,208.9096,207.2595,208.5948,71137.0
2023-03-20 09:40:00,218.59,219.72,218.54,219.08,36702.0,208.4899,209.5677,208.4422,208.9573,36702.0
2023-03-20 09:45:00,219.09,219.73,218.59,219.41,33336.0,208.9668,209.5772,208.4899,209.272,33336.0
2023-03-20 09:50:00,219.53,220.45,219.32,220.1,39585.0,209.3865,210.264,209.1862,209.9301,39585.0
2023-03-20 09:55:00,219.97,220.62,219.4,220.34,34140.0,209.8062,210.4261,209.2625,210.1591,34140.0
2023-03-20 10:00:00,220.29,220.92,220.16,220.42,32693.0,210.1114,210.7123,209.9874,210.2354,32693.0
2023-03-20 10:05:00,220.37,220.48,219.14,219.45,27314.0,210.1877,210.2926,209.0145,209.3102,27314.0
2023-03-20 10:10:00,219.58,220.28,219.34,219.85,36394.0,209.4342,210.1018,209.2053,209.6917,36394.0
2023-03-20 10:15:00,219.95,220.54,218.91,219.04,24635.0,209.7871,210.3498,208.7951,208.9191,24635.0
2023-03-20 10:20:00,218.97,220.31,218.89,220.13,15575.0,208.8524,210.1304,208.7761,209.9588,15575.0
2023-03-20 10:25:00,220.26,220.9,220.1,220.1,23108.0,210.0828,210.6932,209.9301,209.9301,23108.0
2023-03-20 10:30:00,220.16,220.55,220.04,220.29,37040.0,209.9874,210.3594,209.8729,210.1114,37040.0
2023-03-20 10:35:00,220.19,220.24,219.54,219.6,18890.0,210.016,210.0637,209.396,209.4533,18890.0
2023-03-20 10:40:00,219.56,219.68,218.46,218.9,19013.0,209.4151,209.5296,208.3659,208.7856,19013.0
2023-03-20 10:45:00,218.87,219.37,218.87,219.31,11400.0,208.757,209.2339,208.757,209.1767,11400.0
2023-03-20 10:50:00,219.31,219.31,218.46,218.61,16543.0,209.1767,209.1767,208.3659,208.509,16543.0
2023-03-20 10:55:00,218.59,218.99,218.31,218.83,23120.0,208.4899,208.8714,208.2229,208.7188,23120.0
2023-03-20 11:00:00,218.78,219.63,218.78,218.97,30272.0,208.6711,209.4819,208.6711,208.8524,30272.0
2023-03-20 11:05:00,218.96,219.09,218.37,218.37,17939.0,208.8428,208.9668,208.2801,208.2801,17939.0
2023-03-20 11:10:00,218.35,218.4,217.63,217.74,35979.0,208.261,208.3087,207.5743,207.6792,35979.0
2023-03-20 11:15:00,217.65,217.82,217.01,217.02,27602.0,207.5934,207.7555,206.9829,206.9925,27602.0
2023-03-20 11:20:00,217.14,217.44,216.7,216.83,32523.0,207.1069,207.3931,206.6872,206.8112,32523.0
2023-03-20 11:25:00,216.88,217.77,216.87,217.47,28591.0,206.8589,207.7078,206.8494,207.4217,28591.0
2023-03-20 11:30:00,217.4,217.75,216.8,216.8,24293.0,207.3549,207.6887,206.7826,206.7826,24293.0
2023-03-20 11:35:00,216.85,216.86,216.32,216.44,20634.0,206.8303,206.8399,206.3248,206.4393,20634.0
2023-03-20 11:40:00,216.4,217.26,216.38,216.83,18399.0,206.4011,207.2214,206.382,206.8112,18399.0
2023-03-20 11:45:00,216.83,217.3,216.37,216.7,12629.0,206.8112,207.2595,206.3725,206.6872,12629.0
2023-03-20 11:50:00,216.65,216.83,216.35,216.4,19558.0,206.6396,206.8112,206.3534,206.4011,19558.0
2023-03-20 11:55:00,216.38,216.99,216.25,216.96,25378.0,206.382,206.9638,206.258,206.9352,25378.0
2023-03-20 12:00:00,216.96,217.26,216.57,216.93,13304.0,206.9352,207.2214,206.5633,206.9066,13304.0
2023-03-20 12:05:00,216.96,217.11,216.44,216.58,11219.0,206.9352,207.0783,206.4393,206.5728,11219.0
2023-03-20 12:10:00,216.57,216.69,215.93,216.47,34758.0,206.5633,206.6777,205.9528,206.4679,34758.0
2023-03-20 12:15:00,216.43,216.94,216.09,216.38,17173.0,206.4297,206.9162,206.1054,206.382,17173.0
2023-03-20 12:20:00,216.38,216.58,216.02,216.21,15724.0,206.382,206.5728,206.0387,206.2199,15724.0
2023-03-20 12:25:00,216.2,216.79,215.66,216.53,20856.0,206.2104,206.7731,205.6953,206.5251,20856.0
2023-03-20 12:30:00,216.78,217.43,216.67,217.33,16696.0,206.7636,207.3835,206.6586,207.2881,16696.0
2023-03-20 12:35:00,217.36,217.6,217.17,217.5,11277.0,207.3168,207.5457,207.1355,207.4503,11277.0
2023-03-20 12:40:00,217.5,217.83,217.26,217.44,15517.0,207.4503,207.765,207.2214,207.3931,15517.0
2023-03-20 12:45:00,217.55,217.62,217.25,217.29,9832.0,207.498,207.5647,207.2118,207.25,9832.0
2023-03-20 12:50:00,217.34,217.55,217.22,217.28,12405.0,207.2977,207.498,207.1832,207.2404,12405.0
2023-03-20 12:55:00,217.28,217.91,217.28,217.83,12562.0,207.2404,207.8413,207.2404,207.765,12562.0
2023-03-20 13:00:00,217.9,218.04,217.74,217.82,7885.0,207.8318,207.9653,207.6792,207.7555,7885.0
2023-03-20 13:05:00,217.8,218.23,217.71,218.16,10052.0,207.7364,208.1466,207.6506,208.0798,10052.0
2023-03-20 13:10:00,218.11,218.5,218.08,218.49,10118.0,208.0321,208.4041,208.0035,208.3945,10118.0
2023-03-20 13:15:00,218.5,218.57,217.98,218.24,11517.0,208.4041,208.4708,207.9081,208.1561,11517.0
2023-03-20 13:20:00,218.3,218.35,218.08,218.14,7845.0,208.2133,208.261,208.0035,208.0607,7845.0
2023-03-20 13:25:00,218.15,218.22,217.86,217.9,8992.0,208.0702,208.137,207.7936,207.8318,8992.0
2023-03-20 13:30:00,217.89,218.16,217.8,217.84,7942.0,207.8223,208.0798,207.7364,207.7746,7942.0
2023-03-20 13:35:00,217.78,217.79,217.34,217.5,16234.0,207.7173,207.7269,207.2977,207.4503,16234.0
2023-03-20 13:40:00,217.5,217.54,217.08,217.08,13846.0,207.4503,207.4884,207.0497,207.0497,13846.0
2023-03-20 13:45:00,217.12,217.21,216.74,217.17,8601.0,207.0878,207.1737,206.7254,207.1355,8601.0
2023-03-20 13:50:00,217.18,217.19,216.69,216.7,9439.0,207.1451,207.1546,206.6777,206.6872,9439.0
2023-03-20 13:55:00,216.8,217.06,216.78,216.85,11796.0,206.7826,207.0306,206.7636,206.8303,11796.0
2023-03-20 14:00:00,216.91,217.04,216.68,216.79,15245.0,206.8875,207.0115,206.6682,206.7731,15245.0
2023-03-20 14:05:00,216.8,216.89,216.4,216.52,18007.0,206.7826,206.8685,206.4011,206.5156,18007.0
2023-03-20 14:10:00,216.47,216.68,216.26,216.27,7641.0,206.4679,206.6682,206.2676,206.2771,7641.0
2023-03-20 14:15:00,216.36,216.39,216.08,216.18,14809.0,206.363,206.3916,206.0959,206.1913,14809.0
2023-03-20 14:20:00,216.17,216.57,216.05,216.51,13066.0,206.1817,206.5633,206.0673,206.506,13066.0
2023-03-20 14:25:00,216.52,216.71,216.12,216.24,15490.0,206.5156,206.6968,206.134,206.2485,15490.0
2023-03-20 14:30:00,216.26,216.52,216.24,216.51,7878.0,206.2676,206.5156,206.2485,206.506,7878.0
2023-03-20 14:35:00,216.47,216.47,216.04,216.05,19988.0,206.4679,206.4679,206.0577,206.0673,19988.0
2023-03-20 14:40:00,216.05,216.14,215.52,216.0,13923.0,206.0673,206.1531,205.5618,206.0196,13923.0
2023-03-20 14:45:00,216.0,216.23,215.72,215.84,21101.0,206.0196,206.239,205.7525,205.867,21101.0
2023-03-20 14:50:00,215.81,216.26,215.58,215.71,21806.0,205.8384,206.2676,205.619,205.743,21806.0
2023-03-20 14:55:00,215.7,216.11,215.62,215.62,25379.0,205.7335,206.1245,205.6571,205.6571,25379.0
2023-03-20 15:00:00,215.62,215.73,215.48,215.7,18865.0,205.6571,205.7621,205.5236,205.7335,18865.0
2023-03-20 15:05:00,215.66,216.0,215.62,215.69,11695.0,205.6953,206.0196,205.6571,205.7239,11695.0
2023-03-20 15:10:00,215.7,216.47,215.7,216.45,17902.0,205.7335,206.4679,205.7335,206.4488,17902.0
2023-03-20 15:15:00,216.43,216.67,216.32,216.65,11449.0,206.4297,206.6586,206.3248,206.6396,11449.0
2023-03-20 15:20:00,216.68,216.71,216.17,216.41,10723.0,206.6682,206.6968,206.1817,206.4106,10723.0
2023-03-20 15:25:00,216.46,216.78,216.32,216.65,18121.0,206.4583,206.7636,206.3248,206.6396,18121.0
2023-03-20 15:30:00,216.58,216.76,216.49,216.69,20716.0,206.5728,206.7445,206.487,206.6777,20716.0
2023-03-20 15:35:00,216.63,216.78,216.1,216.45,24031.0,206.6205,206.7636,206.115,206.4488,24031.0
2023-03-20 15:40:00,216.42,216.81,216.28,216.7,38311.0,206.4202,206.7922,206.2867,206.6872,38311.0
2023-03-20 15:45:00,216.7,216.7,215.91,216.31,73375.0,206.6872,206.6872,205.9338,206.3153,73375.0
2023-03-20 15:50:00,216.5,216.96,216.32,216.53,72835.0,206.4965,206.9352,206.3248,206.5251,72835.0
2023-03-20 15:55:00,216.53,216.57,215.99,216.03,119965.0,206.5251,206.5633,206.0101,206.0482,119965.0
2023-03-21 09:30:00,218.22,219.47,218.07,218.21,43565.0,208.137,209.3293,207.9939,208.1275,43565.0
2023-03-21 09:35:00,218.22,219.78,218.12,219.4,22793.0,208.137,209.6249,208.0416,209.2625,22793.0
2023-03-21 09:40:00,219.4,219.57,218.91,219.15,17573.0,209.2625,209.4246,208.7951,209.024,17573.0
2023-03-21 09:45:00,219.16,220.58,219.16,220.33,40039.0,209.0336,210.388,209.0336,210.1495,40039.0
2023-03-21 09:50:00,220.15,220.32,219.53,220.22,12557.0,209.9778,210.14,209.3865,210.0446,12557.0
2023-03-21 09:55:00,220.3,221.19,220.3,220.94,22977.0,210.1209,210.9698,210.1209,210.7313,22977.0
2023-03-21 10:00:00,221.06,221.95,221.06,221.8,35249.0,210.8458,211.6947,210.8458,211.5516,35249.0
2023-03-21 10:05:00,221.86,222.08,221.45,221.59,25204.0,211.6088,211.8187,211.2178,211.3513,25204.0
2023-03-21 10:10:00,221.66,222.0,221.01,221.05,19732.0,211.4181,211.7424,210.7981,210.8363,19732.0
2023-03-21 10:15:00,220.99,221.01,220.6,220.83,19795.0,210.779,210.7981,210.407,210.6264,19795.0
2023-03-21 10:20:00,220.87,221.27,220.84,221.04,13800.0,210.6646,211.0461,210.636,210.8267,13800.0
2023-03-21 10:25:00,220.99,221.45,220.92,221.45,13498.0,210.779,211.2178,210.7123,211.2178,13498.0
2023-03-21 10:30:00,221.32,221.45,220.4,220.4,10109.0,211.0938,211.2178,210.2163,210.2163,10109.0
2023-03-21 10:35:00,220.35,220.58,220.07,220.16,19259.0,210.1686,210.388,209.9015,209.9874,19259.0
2023-03-21 10:40:00,220.17,220.46,220.03,220.13,11136.0,209.9969,210.2735,209.8634,209.9588,11136.0
2023-03-21 10:45:00,220.13,220.77,220.13,220.77,8401.0,209.9588,210.5692,209.9588,210.5692,8401.0
2023-03-21 10:50:00,220.81,220.82,220.18,220.2,12410.0,210.6073,210.6169,210.0065,210.0255,12410.0
2023-03-21 10:55:00,220.09,220.24,219.82,220.15,9865.0,209.9206,210.0637,209.6631,209.9778,9865.0
2023-03-21 11:00:00,220.1,220.28,220.06,220.08,5323.0,209.9301,210.1018,209.892,209.9111,5323.0
2023-03-21 11:05:00,220.08,220.15,219.77,220.1,8499.0,209.9111,209.9778,209.6154,209.9301,8499.0
2023-03-21 11:10:00,220.08,220.46,220.08,220.38,9297.0,209.9111,210.2735,209.9111,210.1972,9297.0
2023-03-21 11:15:00,220.47,221.03,220.4,220.97,13619.0,210.2831,210.8172,210.2163,210.7599,13619.0
2023-03-21 11:20:00,220.95,220.95,220.5,220.69,10775.0,210.7409,210.7409,210.3117,210.4929,10775.0
2023-03-21 11:25:00,220.69,220.69,220.03,220.13,10928.0,210.4929,210.4929,209.8634,209.9588,10928.0
2023-03-21 11:30:00,220.16,220.71,220.14,220.68,11609.0,209.9874,210.512,209.9683,210.4833,11609.0
2023-03-21 11:35:00,220.53,220.69,220.21,220.26,11976.0,210.3403,210.4929,210.0351,210.0828,11976.0
2023-03-21 11:40:00,220.36,220.36,219.97,220.0,13967.0,210.1781,210.1781,209.8062,209.8348,13967.0
2023-03-21 11:45:00,220.0,220.16,219.9,220.16,9400.0,209.8348,209.9874,209.7394,209.9874,9400.0
2023-03-21 11:50:00,220.17,220.4,219.83,220.4,12147.0,209.9969,210.2163,209.6726,210.2163,12147.0
2023-03-21 11:55:00,220.34,220.4,220.11,220.23,11311.0,210.1591,210.2163,209.9397,210.0541,11311.0
2023-03-21 12:00:00,220.23,220.39,220.05,220.36,11038.0,210.0541,210.2067,209.8825,210.1781,11038.0
2023-03-21 12:05:00,220.39,220.55,220.11,220.17,8452.0,210.2067,210.3594,209.9397,209.9969,8452.0
2023-03-21 12:10:00,220.2,220.31,219.94,220.16,6135.0,210.0255,210.1304,209.7775,209.9874,6135.0
2023-03-21 12:15:00,220.13,220.43,220.13,220.33,4067.0,209.9588,210.2449,209.9588,210.1495,4067.0
2023-03-21 12:20:00,220.36,220.79,220.3,220.75,7375.0,210.1781,210.5883,210.1209,210.5501,7375.0
2023-03-21 12:25:00,220.79,220.94,220.75,220.93,5897.0,210.5883,210.7313,210.5501,210.7218,5897.0
2023-03-21 12:30:00,220.94,221.0,220.8,220.8,4683.0,210.7313,210.7886,210.5978,210.5978,4683.0
2023-03-21 12:35:00,220.85,220.92,220.62,220.62,5088.0,210.6455,210.7123,210.4261,210.4261,5088.0
2023-03-21 12:40:00,220.64,220.86,220.6,220.84,4925.0,210.4452,210.655,210.407,210.636,4925.0
2023-03-21 12:45:00,220.69,220.82,220.63,220.63,5407.0,210.4929,210.6169,210.4357,210.4357,5407.0
2023-03-21 12:50:00,220.64,220.82,220.59,220.71,5700.0,210.4452,210.6169,210.3975,210.512,5700.0
2023-03-21 12:55:00,220.71,220.86,220.54,220.54,8583.0,210.512,210.655,210.3498,210.3498,8583.0
2023-03-21 13:00:00,220.59,220.59,220.27,220.32,6860.0,210.3975,210.3975,210.0923,210.14,6860.0
2023-03-21 13:05:00,220.31,220.32,220.09,220.14,4502.0,210.1304,210.14,209.9206,209.9683,4502.0
2023-03-21 13:10:00,220.15,220.25,219.89,219.89,5204.0,209.9778,210.0732,209.7299,209.7299,5204.0
2023-03-21 13:15:00,219.96,220.15,219.94,220.11,5344.0,209.7966,209.9778,209.7775,209.9397,5344.0
2023-03-21 13:20:00,220.13,220.37,220.13,220.21,7699.0,209.9588,210.1877,209.9588,210.0351,7699.0
2023-03-21 13:25:00,220.14,220.29,220.0,220.19,8238.0,209.9683,210.1114,209.8348,210.016,8238.0
2023-03-21 13:30:00,220.17,220.19,219.95,219.98,5215.0,209.9969,210.016,209.7871,209.8157,5215.0
2023-03-21 13:35:00,219.95,220.04,219.42,219.42,9896.0,209.7871,209.8729,209.2816,209.2816,9896.0
2023-03-21 13:40:00,219.47,219.57,219.37,219.4,8340.0,209.3293,209.4246,209.2339,209.2625,8340.0
2023-03-21 13:45:00,219.45,219.5,219.03,219.08,8927.0,209.3102,209.3579,208.9096,208.9573,8927.0
2023-03-21 13:50:00,219.12,219.34,219.03,219.12,13064.0,208.9954,209.2053,208.9096,208.9954,13064.0
2023-03-21 13:55:00,219.05,219.13,218.73,218.8,7865.0,208.9287,209.005,208.6235,208.6902,7865.0
2023-03-21 14:00:00,218.81,219.08,218.81,219.08,6612.0,208.6998,208.9573,208.6998,208.9573,6612.0
2023-03-21 14:05:00,219.06,219.31,219.02,219.3,9272.0,208.9382,209.1767,208.9001,209.1671,9272.0
2023-03-21 14:10:00,219.32,219.32,219.16,219.17,5398.0,209.1862,209.1862,209.0336,209.0431,5398.0
2023-03-21 14:15:00,219.17,219.17,218.8,218.84,12286.0,209.0431,209.0431,208.6902,208.7284,12286.0
2023-03-21 14:20:00,218.82,219.31,218.82,219.31,7196.0,208.7093,209.1767,208.7093,209.1767,7196.0
2023-03-21 14:25:00,219.31,219.63,219.29,219.54,6920.0,209.1767,209.4819,209.1576,209.396,6920.0
2023-03-21 14:30:00,219.57,219.68,219.48,219.58,7182.0,209.4246,209.5296,209.3388,209.4342,7182.0
2023-03-21 14:35:00,219.51,219.75,219.46,219.51,6843.0,209.3674,209.5963,209.3197,209.3674,6843.0
2023-03-21 14:40:00,219.5,219.5,219.34,219.41,5278.0,209.3579,209.3579,209.2053,209.272,5278.0
2023-03-21 14:45:00,219.44,219.59,219.44,219.51,5832.0,209.3006,209.4437,209.3006,209.3674,5832.0
2023-03-21 14:50:00,219.51,219.79,219.44,219.79,8276.0,209.3674,209.6345,209.3006,209.6345,8276.0
2023-03-21 14:55:00,219.76,219.93,219.72,219.89,12192.0,209.6059,209.768,209.5677,209.7299,12192.0
2023-03-21 15:00:00,219.86,219.99,219.75,219.76,9892.0,209.7012,209.8252,209.5963,209.6059,9892.0
2023-03-21 15:05:00,219.65,220.16,219.65,220.04,9775.0,209.5009,209.9874,209.5009,209.8729,9775.0
2023-03-21 15:10:00,220.03,220.15,219.73,219.94,12699.0,209.8634,209.9778,209.5772,209.7775,12699.0
2023-03-21 15:15:00,220.02,220.06,219.89,220.04,6859.0,209.8538,209.892,209.7299,209.8729,6859.0
2023-03-21 15:20:00,220.07,220.23,220.04,220.16,11902.0,209.9015,210.0541,209.8729,209.9874,11902.0
2023-03-21 15:25:00,220.19,220.51,220.04,220.39,22163.0,210.016,210.3212,209.8729,210.2067,22163.0
2023-03-21 15:30:00,220.28,220.31,220.03,220.1,14531.0,210.1018,210.1304,209.8634,209.9301,14531.0
2023-03-21 15:35:00,220.06,220.14,219.92,220.14,18929.0,209.892,209.9683,209.7585,209.9683,18929.0
2023-03-21 15:40:00,220.19,220.64,220.09,220.56,28838.0,210.016,210.4452,209.9206,210.3689,28838.0
2023-03-21 15:45:00,220.52,220.64,220.21,220.39,32161.0,210.3307,210.4452,210.0351,210.2067,32161.0
2023-03-21 15:50:00,220.37,220.37,220.05,220.23,47229.0,210.1877,210.1877,209.8825,210.0541,47229.0
2023-03-21 15:55:00,220.24,220.28,219.68,219.83,75515.0,210.0637,210.1018,209.5296,209.6726,75515.0
2023-03-22 09:30:00,220.42,220.99,220.2,220.62,20026.0,210.2354,210.779,210.0255,210.4261,20026.0
2023-03-22 09:35:00,220.62,221.07,220.36,220.5,7073.0,210.4261,210.8553,210.1781,210.3117,7073.0
2023-03-22 09:40:00,220.51,220.58,219.86,219.86,8960.0,210.3212,210.388,209.7012,209.7012,8960.0
2023-03-22 09:45:00,219.92,220.14,219.69,219.91,8391.0,209.7585,209.9683,209.5391,209.7489,8391.0
2023-03-22 09:50:00,219.88,220.13,219.76,219.98,17195.0,209.7203,209.9588,209.6059,209.8157,17195.0
2023-03-22 09:55:00,220.06,220.13,219.8,220.12,20017.0,209.892,209.9588,209.644,209.9492,20017.0
2023-03-22 10:00:00,220.17,220.61,220.04,220.61,9965.0,209.9969,210.4166,209.8729,210.4166,9965.0
2023-03-22 10:05:00,220.58,221.39,220.58,221.3,10641.0,210.388,211.1605,210.388,211.0747,10641.0
2023-03-22 10:10:00,221.3,221.34,220.51,220.71,5913.0,211.0747,211.1129,210.3212,210.512,5913.0
2023-03-22 10:15:00,220.77,221.06,220.6,220.96,6575.0,210.5692,210.8458,210.407,210.7504,6575.0
2023-03-22 10:20:00,221.03,221.39,221.03,221.38,9161.0,210.8172,211.1605,210.8172,211.151,9161.0
2023-03-22 10:25:00,221.38,221.6,220.81,221.53,17903.0,211.151,211.3608,210.6073,211.2941,17903.0
2023-03-22 10:30:00,221.46,221.58,221.27,221.44,10176.0,211.2273,211.3418,211.0461,211.2082,10176.0
2023-03-22 10:35:00,221.47,221.78,221.39,221.78,8577.0,211.2368,211.5325,211.1605,211.5325,8577.0
2023-03-22 10:40:00,221.77,221.77,221.31,221.62,14447.0,211.523,211.523,211.0842,211.3799,14447.0
2023-03-22 10:45:00,221.66,221.83,221.47,221.62,6593.0,211.4181,211.5802,211.2368,211.3799,6593.0
2023-03-22 10:50:00,221.62,221.68,221.4,221.53,7768.0,211.3799,211.4371,211.1701,211.2941,7768.0
2023-03-22 10:55:00,221.5,221.76,221.48,221.67,9796.0,211.2655,211.5134,211.2464,211.4276,9796.0
2023-03-22 11:00:00,221.63,221.69,221.43,221.61,4138.0,211.3895,211.4467,211.1987,211.3704,4138.0
2023-03-22 11:05:00,221.7,221.78,221.6,221.72,7911.0,211.4562,211.5325,211.3608,211.4753,7911.0
2023-03-22 11:10:00,221.72,221.95,221.72,221.89,8419.0,211.4753,211.6947,211.4753,211.6374,8419.0
2023-03-22 11:15:00,221.97,222.13,221.86,222.04,6699.0,211.7137,211.8664,211.6088,211.7805,6699.0
2023-03-22 11:20:00,222.02,222.39,221.78,222.39,12698.0,211.7614,212.1143,211.5325,212.1143,12698.0
2023-03-22 11:25:00,222.4,222.4,222.13,222.17,4765.0,212.1239,212.1239,211.8664,211.9045,4765.0
2023-03-22 11:30:00,222.18,222.46,222.14,222.22,8973.0,211.914,212.1811,211.8759,211.9522,8973.0
2023-03-22 11:35:00,222.19,222.24,221.67,221.67,8347.0,211.9236,211.9713,211.4276,211.4276,8347.0
2023-03-22 11:40:00,221.64,221.82,221.64,221.7,4858.0,211.399,211.5707,211.399,211.4562,4858.0
2023-03-22 11:45:00,221.7,221.85,221.63,221.8,10535.0,211.4562,211.5993,211.3895,211.5516,10535.0
2023-03-22 11:50:00,221.84,222.05,221.68,221.75,16613.0,211.5898,211.79,211.4371,211.5039,16613.0
2023-03-22 11:55:00,221.76,222.01,221.75,221.97,3206.0,211.5134,211.7519,211.5039,211.7137,3206.0
2023-03-22 12:00:00,221.97,221.97,221.75,221.85,7890.0,211.7137,211.7137,211.5039,211.5993,7890.0
2023-03-22 12:05:00,221.83,221.87,221.59,221.65,6933.0,211.5802,211.6184,211.3513,211.4085,6933.0
2023-03-22 12:10:00,221.61,221.62,221.18,221.23,3906.0,211.3704,211.3799,210.9602,211.0079,3906.0
2023-03-22 12:15:00,221.23,221.29,221.03,221.1,4632.0,211.0079,211.0652,210.8172,210.8839,4632.0
2023-03-22 12:20:00,221.09,221.3,221.0,221.23,9053.0,210.8744,211.0747,210.7886,211.0079,9053.0
2023-03-22 12:25:00,221.24,221.31,220.89,221.16,30256.0,211.0175,211.0842,210.6836,210.9412,30256.0
2023-03-22 12:30:00,221.1,221.49,221.0,221.49,4735.0,210.8839,211.2559,210.7886,211.2559,4735.0
2023-03-22 12:35:00,221.53,221.62,221.35,221.46,7097.0,211.2941,211.3799,211.1224,211.2273,7097.0
2023-03-22 12:40:00,221.48,221.74,221.38,221.69,3759.0,211.2464,211.4944,211.151,211.4467,3759.0
2023-03-22 12:45:00,221.68,221.8,221.42,221.42,4187.0,211.4371,211.5516,211.1892,211.1892,4187.0
2023-03-22 12:50:00,221.44,221.51,221.33,221.33,5739.0,211.2082,211.275,211.1033,211.1033,5739.0
2023-03-22 12:55:00,221.29,221.29,221.07,221.22,4506.0,211.0652,211.0652,210.8553,210.9984,4506.0
2023-03-22 13:00:00,221.15,221.16,220.57,220.58,4995.0,210.9316,210.9412,210.3784,210.388,4995.0
2023-03-22 13:05:00,220.58,220.58,220.4,220.47,4315.0,210.388,210.388,210.2163,210.2831,4315.0
2023-03-22 13:10:00,220.43,220.6,220.34,220.6,8175.0,210.2449,210.407,210.1591,210.407,8175.0
2023-03-22 13:15:00,220.68,220.74,220.34,220.4,4587.0,210.4833,210.5406,210.1591,210.2163,4587.0
2023-03-22 13:20:00,220.4,220.64,220.36,220.55,4899.0,210.2163,210.4452,210.1781,210.3594,4899.0
2023-03-22 13:25:00,220.59,220.62,220.44,220.59,4966.0,210.3975,210.4261,210.2544,210.3975,4966.0
2023-03-22 13:30:00,220.59,220.71,220.53,220.56,5100.0,210.3975,210.512,210.3403,210.3689,5100.0
2023-03-22 13:35:00,220.6,220.65,220.52,220.56,4743.0,210.407,210.4547,210.3307,210.3689,4743.0
2023-03-22 13:40:00,220.56,220.59,220.21,220.22,5817.0,210.3689,210.3975,210.0351,210.0446,5817.0
2023-03-22 13:45:00,220.26,220.54,220.24,220.39,4009.0,210.0828,210.3498,210.0637,210.2067,4009.0
2023-03-22 13:50:00,220.39,220.57,220.38,220.5,4438.0,210.2067,210.3784,210.1972,210.3117,4438.0
2023-03-22 13:55:00,220.55,220.66,220.39,220.44,4843.0,210.3594,210.4643,210.2067,210.2544,4843.0
2023-03-22 14:00:00,220.59,221.6,220.59,221.47,13367.0,210.3975,211.3608,210.3975,211.2368,13367.0
2023-03-22 14:05:00,221.57,222.35,221.45,221.45,16743.0,211.3322,212.0762,211.2178,211.2178,16743.0
2023-03-22 14:10:00,221.52,221.65,220.85,221.09,14007.0,211.2845,211.4085,210.6455,210.8744,14007.0
2023-03-22 14:15:00,221.28,221.41,220.83,221.41,7032.0,211.0556,211.1796,210.6264,211.1796,7032.0
2023-03-22 14:20:00,221.33,221.4,220.98,221.3,8899.0,211.1033,211.1701,210.7695,211.0747,8899.0
2023-03-22 14:25:00,221.24,221.78,221.19,221.73,14629.0,211.0175,211.5325,210.9698,211.4848,14629.0
2023-03-22 14:30:00,221.77,222.27,221.48,221.72,31741.0,211.523,211.9999,211.2464,211.4753,31741.0
2023-03-22 14:35:00,221.7,221.87,220.48,221.46,11297.0,211.4562,211.6184,210.2926,211.2273,11297.0
2023-03-22 14:40:00,221.63,222.75,221.63,222.46,11696.0,211.3895,212.4577,211.3895,212.1811,11696.0
2023-03-22 14:45:00,222.55,223.4,222.29,223.28,39687.0,212.2669,213.0777,212.019,212.9632,39687.0
2023-03-22 14:50:00,223.22,223.6,222.62,222.96,62324.0,212.906,213.2684,212.3337,212.658,62324.0
2023-03-22 14:55:00,222.97,223.03,221.66,221.83,17514.0,212.6675,212.7248,211.4181,211.5802,17514.0
2023-03-22 15:00:00,221.76,222.2,220.76,220.76,13476.0,211.5134,211.9331,210.5597,210.5597,13476.0
2023-03-22 15:05:00,220.92,221.11,220.27,220.65,11695.0,210.7123,210.8935,210.0923,210.4547,11695.0
2023-03-22 15:10:00,220.64,220.91,219.92,220.5,15366.0,210.4452,210.7027,209.7585,210.3117,15366.0
2023-03-22 15:15:00,220.73,220.99,220.34,220.62,11885.0,210.531,210.779,210.1591,210.4261,11885.0
2023-03-22 15:20:00,220.62,221.63,220.54,220.84,16037.0,210.4261,211.3895,210.3498,210.636,16037.0
2023-03-22 15:25:00,220.85,220.98,220.37,220.88,12533.0,210.6455,210.7695,210.1877,210.6741,12533.0
2023-03-22 15:30:00,220.94,221.02,219.99,220.18,16199.0,210.7313,210.8076,209.8252,210.0065,16199.0
2023-03-22 15:35:00,220.24,220.32,219.48,219.67,16358.0,210.0637,210.14,209.3388,209.52,16358.0
2023-03-22 15:40:00,219.73,220.05,219.46,219.47,29519.0,209.5772,209.8825,209.3197,209.3293,29519.0
2023-03-22 15:45:00,219.45,219.53,218.68,219.11,30033.0,209.3102,209.3865,208.5758,208.9859,30033.0
2023-03-22 15:50:00,219.31,219.54,217.92,217.92,39887.0,209.1767,209.396,207.8509,207.8509,39887.0
2023-03-22 15:55:00,218.0,218.0,217.05,217.16,165443.0,207.9272,207.9272,207.0211,207.126,165443.0
2023-03-23 09:30:00,217.89,218.45,217.55,218.45,20549.0,207.8223,208.3564,207.498,208.3564,20549.0
2023-03-23 09:35:00,218.31,218.97,217.88,218.74,7372.0,208.2229,208.8524,207.8127,208.633,7372.0
2023-03-23 09:40:00,218.88,219.4,218.49,219.36,8293.0,208.7665,209.2625,208.3945,209.2243,8293.0
2023-03-23 09:45:00,219.57,219.67,218.9,219.52,16592.0,209.4246,209.52,208.7856,209.3769,16592.0
2023-03-23 09:50:00,219.65,219.83,219.06,219.38,7688.0,209.5009,209.6726,208.9382,209.2434,7688.0
2023-03-23 09:55:00,219.45,219.64,219.09,219.5,6486.0,209.3102,209.4914,208.9668,209.3579,6486.0
2023-03-23 10:00:00,219.58,219.92,219.53,219.63,7232.0,209.4342,209.7585,209.3865,209.4819,7232.0
2023-03-23 10:05:00,219.63,219.91,219.6,219.73,11218.0,209.4819,209.7489,209.4533,209.5772,11218.0
2023-03-23 10:10:00,219.74,220.74,219.74,220.73,12022.0,209.5868,210.5406,209.5868,210.531,12022.0
2023-03-23 10:15:00,220.74,220.94,220.1,220.22,8919.0,210.5406,210.7313,209.9301,210.0446,8919.0
2023-03-23 10:20:00,220.1,220.21,219.73,220.0,19133.0,209.9301,210.0351,209.5772,209.8348,19133.0
2023-03-23 10:25:00,220.1,220.59,220.1,220.57,11900.0,209.9301,210.3975,209.9301,210.3784,11900.0
2023-03-23 10:30:00,220.44,220.48,220.04,220.28,8465.0,210.2544,210.2926,209.8729,210.1018,8465.0
2023-03-23 10:35:00,220.33,220.75,220.26,220.7,7013.0,210.1495,210.5501,210.0828,210.5024,7013.0
2023-03-23 10:40:00,220.66,221.02,220.62,220.94,6721.0,210.4643,210.8076,210.4261,210.7313,6721.0
2023-03-23 10:45:00,220.91,221.26,220.83,221.03,11152.0,210.7027,211.0366,210.6264,210.8172,11152.0
2023-03-23 10:50:00,220.89,221.59,220.87,221.55,2702.0,210.6836,211.3513,210.6646,211.3132,2702.0
2023-03-23 10:55:00,221.61,221.74,221.46,221.74,8602.0,211.3704,211.4944,211.2273,211.4944,8602.0
2023-03-23 11:00:00,221.8,222.11,221.73,221.93,12510.0,211.5516,211.8473,211.4848,211.6756,12510.0
2023-03-23 11:05:00,221.91,222.33,221.9,222.22,9723.0,211.6565,212.0571,211.647,211.9522,9723.0
2023-03-23 11:10:00,222.26,222.6,222.06,222.38,23542.0,211.9903,212.3146,211.7996,212.1048,23542.0
2023-03-23 11:15:00,222.35,222.64,222.16,222.17,14844.0,212.0762,212.3528,211.895,211.9045,14844.0
2023-03-23 11:20:00,222.13,222.26,221.7,221.88,11774.0,211.8664,211.9903,211.4562,211.6279,11774.0
2023-03-23 11:25:00,221.85,221.96,221.65,221.75,5362.0,211.5993,211.7042,211.4085,211.5039,5362.0
2023-03-23 11:30:00,221.83,222.0,221.36,221.36,6634.0,211.5802,211.7424,211.1319,211.1319,6634.0
2023-03-23 11:35:00,221.46,221.83,221.33,221.49,7123.0,211.2273,211.5802,211.1033,211.2559,7123.0
2023-03-23 11:40:00,221.39,221.51,221.16,221.27,7810.0,211.1605,211.275,210.9412,211.0461,7810.0
2023-03-23 11:45:00,221.08,221.61,221.0,221.6,7843.0,210.8649,211.3704,210.7886,211.3608,7843.0
2023-03-23 11:50:00,221.66,221.84,221.65,221.76,2950.0,211.4181,211.5898,211.4085,211.5134,2950.0
2023-03-23 11:55:00,221.65,221.83,221.53,221.59,4450.0,211.4085,211.5802,211.2941,211.3513,4450.0
2023-03-23 12:00:00,221.5,221.61,221.27,221.35,9552.0,211.2655,211.3704,211.0461,211.1224,9552.0
2023-03-23 12:05:00,221.25,221.25,221.0,221.03,10731.0,211.027,211.027,210.7886,210.8172,10731.0
2023-03-23 12:10:00,221.02,221.05,220.46,220.65,11666.0,210.8076,210.8363,210.2735,210.4547,11666.0
2023-03-23 12:15:00,220.68,221.19,220.5,221.03,27037.0,210.4833,210.9698,210.3117,210.8172,27037.0
2023-03-23 12:20:00,220.94,221.42,220.84,221.21,10177.0,210.7313,211.1892,210.636,210.9889,10177.0
2023-03-23 12:25:00,221.21,221.26,220.98,221.14,7429.0,210.9889,211.0366,210.7695,210.9221,7429.0
2023-03-23 12:30:00,221.17,221.69,221.17,221.38,9411.0,210.9507,211.4467,210.9507,211.151,9411.0
2023-03-23 12:35:00,221.33,221.33,220.97,220.97,6409.0,211.1033,211.1033,210.7599,210.7599,6409.0
2023-03-23 12:40:00,221.0,221.14,220.86,221.12,8576.0,210.7886,210.9221,210.655,210.903,8576.0
2023-03-23 12:45:00,221.09,221.1,220.46,220.65,19099.0,210.8744,210.8839,210.2735,210.4547,19099.0
2023-03-23 12:50:00,220.66,220.76,220.53,220.53,12039.0,210.4643,210.5597,210.3403,210.3403,12039.0
2023-03-23 12:55:00,220.54,220.7,220.24,220.49,19275.0,210.3498,210.5024,210.0637,210.3021,19275.0
2023-03-23 13:00:00,220.42,220.64,220.4,220.63,7167.0,210.2354,210.4452,210.2163,210.4357,7167.0
2023-03-23 13:05:00,220.65,220.95,220.63,220.74,18287.0,210.4547,210.7409,210.4357,210.5406,18287.0
2023-03-23 13:10:00,220.87,220.87,220.25,220.51,6554.0,210.6646,210.6646,210.0732,210.3212,6554.0
2023-03-23 13:15:00,220.57,220.57,219.87,219.99,10134.0,210.3784,210.3784,209.7108,209.8252,10134.0
2023-03-23 13:20:00,219.87,220.31,219.87,220.13,8521.0,209.7108,210.1304,209.7108,209.9588,8521.0
2023-03-23 13:25:00,220.01,220.01,219.15,219.43,7326.0,209.8443,209.8443,209.024,209.2911,7326.0
2023-03-23 13:30:00,219.39,219.89,219.37,219.66,10117.0,209.253,209.7299,209.2339,209.5105,10117.0
2023-03-23 13:35:00,219.59,220.33,219.59,220.27,24019.0,209.4437,210.1495,209.4437,210.0923,24019.0
2023-03-23 13:40:00,220.2,220.23,219.95,220.09,6332.0,210.0255,210.0541,209.7871,209.9206,6332.0
2023-03-23 13:45:00,220.1,220.3,219.84,219.92,6639.0,209.9301,210.1209,209.6822,209.7585,6639.0
2023-03-23 13:50:00,219.98,220.05,219.4,219.61,4750.0,209.8157,209.8825,209.2625,209.4628,4750.0
2023-03-23 13:55:00,219.53,219.71,219.4,219.51,6437.0,209.3865,209.5582,209.2625,209.3674,6437.0
2023-03-23 14:00:00,219.61,220.05,219.6,219.6,5388.0,209.4628,209.8825,209.4533,209.4533,5388.0
2023-03-23 14:05:00,219.68,219.72,219.32,219.32,4118.0,209.5296,209.5677,209.1862,209.1862,4118.0
2023-03-23 14:10:00,219.35,219.47,219.15,219.4,5232.0,209.2148,209.3293,209.024,209.2625,5232.0
2023-03-23 14:15:00,219.3,219.48,219.14,219.33,3970.0,209.1671,209.3388,209.0145,209.1957,3970.0
2023-03-23 14:20:00,219.3,219.38,218.82,218.84,9176.0,209.1671,209.2434,208.7093,208.7284,9176.0
2023-03-23 14:25:00,218.86,218.86,218.28,218.28,12087.0,208.7474,208.7474,208.1942,208.1942,12087.0
2023-03-23 14:30:00,218.35,218.49,217.65,217.79,5411.0,208.261,208.3945,207.5934,207.7269,5411.0
2023-03-23 14:35:00,217.99,218.31,217.66,217.66,9621.0,207.9176,208.2229,207.6029,207.6029,9621.0
2023-03-23 14:40:00,217.8,217.8,216.93,216.93,11283.0,207.7364,207.7364,206.9066,206.9066,11283.0
2023-03-23 14:45:00,217.09,217.53,217.08,217.36,17006.0,207.0592,207.4789,207.0497,207.3168,17006.0
2023-03-23 14:50:00,217.46,217.72,217.27,217.38,12698.0,207.4121,207.6601,207.2309,207.3358,12698.0
2023-03-23 14:55:00,217.38,217.95,216.91,217.95,9688.0,207.3358,207.8795,206.8875,207.8795,9688.0
2023-03-23 15:00:00,218.06,219.69,218.02,218.33,32366.0,207.9844,209.5391,207.9463,208.2419,32366.0
2023-03-23 15:05:00,218.33,218.57,217.77,218.31,25089.0,208.2419,208.4708,207.7078,208.2229,25089.0
2023-03-23 15:10:00,218.31,218.47,217.44,217.72,12677.0,208.2229,208.3755,207.3931,207.6601,12677.0
2023-03-23 15:15:00,217.67,217.88,216.75,216.88,20240.0,207.6124,207.8127,206.7349,206.8589,20240.0
2023-03-23 15:20:00,216.87,217.15,216.32,217.03,17759.0,206.8494,207.1165,206.3248,207.002,17759.0
2023-03-23 15:25:00,216.94,217.27,216.65,216.69,18490.0,206.9162,207.2309,206.6396,206.6777,18490.0
2023-03-23 15:30:00,216.61,216.81,216.15,216.31,60969.0,206.6014,206.7922,206.1627,206.3153,60969.0
2023-03-23 15:35:00,216.27,216.71,216.25,216.36,72517.0,206.2771,206.6968,206.258,206.363,72517.0
2023-03-23 15:40:00,216.31,216.44,216.05,216.33,65932.0,206.3153,206.4393,206.0673,206.3343,65932.0
2023-03-23 15:45:00,216.28,216.77,216.18,216.26,119297.0,206.2867,206.754,206.1913,206.2676,119297.0
2023-03-23 15:50:00,216.38,217.17,216.31,216.82,76015.0,206.382,207.1355,206.3153,206.8017,76015.0
2023-03-23 15:55:00,216.85,217.1,216.59,216.92,188852.0,206.8303,207.0688,206.5823,206.8971,188852.0
2023-03-24 09:30:00,216.88,217.35,216.07,217.29,46176.0,206.8589,207.3072,206.0864,207.25,46176.0
2023-03-24 09:35:00,216.93,217.74,216.93,217.3,6451.0,206.9066,207.6792,206.9066,207.2595,6451.0
2023-03-24 09:40:00,217.34,217.55,216.0,216.35,16152.0,207.2977,207.498,206.0196,206.3534,16152.0
2023-03-24 09:45:00,216.0,216.19,214.67,215.37,16924.0,206.0196,206.2008,204.751,205.4187,16924.0
2023-03-24 09:50:00,215.18,216.44,214.98,216.44,11878.0,205.2375,206.4393,205.0467,206.4393,11878.0
2023-03-24 09:55:00,216.49,216.97,216.35,216.96,7128.0,206.487,206.9448,206.3534,206.9352,7128.0
2023-03-24 10:00:00,216.96,217.28,216.65,217.07,14954.0,206.9352,207.2404,206.6396,207.0402,14954.0
2023-03-24 10:05:00,217.0,217.9,216.91,217.02,59776.0,206.9734,207.8318,206.8875,206.9925,59776.0
2023-03-24 10:10:00,217.06,218.14,216.87,217.68,8469.0,207.0306,208.0607,206.8494,207.622,8469.0
2023-03-24 10:15:00,217.68,217.82,217.1,217.42,15067.0,207.622,207.7555,207.0688,207.374,15067.0
2023-03-24 10:20:00,217.5,217.57,216.92,216.92,8037.0,207.4503,207.517,206.8971,206.8971,8037.0
2023-03-24 10:25:00,217.11,217.89,217.11,217.85,14296.0,207.0783,207.8223,207.0783,207.7841,14296.0
2023-03-24 10:30:00,217.78,218.09,217.6,217.89,12234.0,207.7173,208.013,207.5457,207.8223,12234.0
2023-03-24 10:35:00,217.89,218.0,217.73,217.77,40644.0,207.8223,207.9272,207.6697,207.7078,40644.0
2023-03-24 10:40:00,217.73,217.75,216.98,217.19,43538.0,207.6697,207.6887,206.9543,207.1546,43538.0
2023-03-24 10:45:00,217.31,217.54,216.79,217.32,7679.0,207.2691,207.4884,206.7731,207.2786,7679.0
2023-03-24 10:50:00,217.11,217.38,217.1,217.12,8767.0,207.0783,207.3358,207.0688,207.0878,8767.0
2023-03-24 10:55:00,217.1,217.5,217.09,217.28,7339.0,207.0688,207.4503,207.0592,207.2404,7339.0
2023-03-24 11:00:00,217.39,217.7,217.18,217.49,3675.0,207.3454,207.641,207.1451,207.4407,3675.0
2023-03-24 11:05:00,217.55,217.62,216.96,217.06,7610.0,207.498,207.5647,206.9352,207.0306,7610.0
2023-03-24 11:10:00,216.99,217.24,216.51,216.59,34240.0,206.9638,207.2023,206.506,206.5823,34240.0
2023-03-24 11:15:00,216.58,216.84,216.35,216.35,5210.0,206.5728,206.8208,206.3534,206.3534,5210.0
2023-03-24 11:20:00,216.17,216.67,216.17,216.35,3709.0,206.1817,206.6586,206.1817,206.3534,3709.0
2023-03-24 11:25:00,216.38,216.7,216.19,216.25,11158.0,206.382,206.6872,206.2008,206.258,11158.0
2023-03-24 11:30:00,216.16,216.52,215.89,216.28,22045.0,206.1722,206.5156,205.9147,206.2867,22045.0
2023-03-24 11:35:00,216.35,216.57,216.1,216.33,6331.0,206.3534,206.5633,206.115,206.3343,6331.0
2023-03-24 11:40:00,216.32,216.51,215.89,216.19,21459.0,206.3248,206.506,205.9147,206.2008,21459.0
2023-03-24 11:45:00,216.1,217.0,216.1,216.71,8786.0,206.115,206.9734,206.115,206.6968,8786.0
2023-03-24 11:50:00,216.55,216.56,216.29,216.32,4459.0,206.5442,206.5537,206.2962,206.3248,4459.0
2023-03-24 11:55:00,216.28,216.75,216.13,216.23,5657.0,206.2867,206.7349,206.1436,206.239,5657.0
2023-03-24 12:00:00,216.32,216.66,216.1,216.22,5593.0,206.3248,206.6491,206.115,206.2294,5593.0
2023-03-24 12:05:00,216.06,216.25,215.34,215.37,45543.0,206.0768,206.258,205.3901,205.4187,45543.0
2023-03-24 12:10:00,215.31,215.87,215.3,215.68,5472.0,205.3615,205.8956,205.3519,205.7144,5472.0
2023-03-24 12:15:00,215.6,215.6,215.12,215.33,7327.0,205.6381,205.6381,205.1803,205.3805,7327.0
2023-03-24 12:20:00,215.4,215.61,215.32,215.61,4120.0,205.4473,205.6476,205.371,205.6476,4120.0
2023-03-24 12:25:00,215.69,215.78,215.48,215.64,5164.0,205.7239,205.8098,205.5236,205.6762,5164.0
2023-03-24 12:30:00,215.68,215.83,215.54,215.81,3700.0,205.7144,205.8574,205.5808,205.8384,3700.0
2023-03-24 12:35:00,215.84,216.13,215.8,216.13,3655.0,205.867,206.1436,205.8288,206.1436,3655.0
2023-03-24 12:40:00,216.12,216.33,216.1,216.11,15775.0,206.134,206.3343,206.115,206.1245,15775.0
2023-03-24 12:45:00,216.09,216.84,216.09,216.73,3440.0,206.1054,206.8208,206.1054,206.7159,3440.0
2023-03-24 12:50:00,216.76,216.85,216.23,216.3,2224.0,206.7445,206.8303,206.239,206.3057,2224.0
2023-03-24 12:55:00,216.37,216.47,216.27,216.3,4516.0,206.3725,206.4679,206.2771,206.3057,4516.0
2023-03-24 13:00:00,216.25,216.27,215.84,215.91,3161.0,206.258,206.2771,205.867,205.9338,3161.0
2023-03-24 13:05:00,215.93,216.2,215.77,215.78,9902.0,205.9528,206.2104,205.8002,205.8098,9902.0
2023-03-24 13:10:00,215.88,216.02,215.79,216.02,2529.0,205.9051,206.0387,205.8193,206.0387,2529.0
2023-03-24 13:15:00,216.25,216.29,216.04,216.13,3684.0,206.258,206.2962,206.0577,206.1436,3684.0
2023-03-24 13:20:00,216.23,216.44,216.04,216.22,4368.0,206.239,206.4393,206.0577,206.2294,4368.0
2023-03-24 13:25:00,216.65,216.74,216.39,216.48,4730.0,206.6396,206.7254,206.3916,206.4774,4730.0
2023-03-24 13:30:00,216.6,216.6,216.35,216.38,3017.0,206.5919,206.5919,206.3534,206.382,3017.0
2023-03-24 13:35:00,216.41,216.68,216.37,216.37,2238.0,206.4106,206.6682,206.3725,206.3725,2238.0
2023-03-24 13:40:00,216.55,216.55,216.23,216.29,1907.0,206.5442,206.5442,206.239,206.2962,1907.0
2023-03-24 13:45:00,216.25,216.25,215.74,215.74,1195.0,206.258,206.258,205.7716,205.7716,1195.0
2023-03-24 13:50:00,215.8,215.82,215.68,215.7,2912.0,205.8288,205.8479,205.7144,205.7335,2912.0
2023-03-24 13:55:00,215.78,215.94,215.59,215.66,14801.0,205.8098,205.9624,205.6285,205.6953,14801.0
2023-03-24 14:00:00,215.66,215.9,215.61,215.81,12793.0,205.6953,205.9242,205.6476,205.8384,12793.0
2023-03-24 14:05:00,215.85,215.85,215.56,215.81,6916.0,205.8765,205.8765,205.5999,205.8384,6916.0
2023-03-24 14:10:00,215.79,216.46,215.79,216.36,7787.0,205.8193,206.4583,205.8193,206.363,7787.0
2023-03-24 14:15:00,216.49,216.74,216.27,216.38,7472.0,206.487,206.7254,206.2771,206.382,7472.0
2023-03-24 14:20:00,216.46,216.55,216.3,216.32,7332.0,206.4583,206.5442,206.3057,206.3248,7332.0
2023-03-24 14:25:00,216.34,216.42,216.26,216.39,7346.0,206.3439,206.4202,206.2676,206.3916,7346.0
2023-03-24 14:30:00,216.37,216.89,216.36,216.86,14424.0,206.3725,206.8685,206.363,206.8399,14424.0
2023-03-24 14:35:00,216.91,216.92,216.66,216.75,14220.0,206.8875,206.8971,206.6491,206.7349,14220.0
2023-03-24 14:40:00,216.68,216.84,216.59,216.72,3136.0,206.6682,206.8208,206.5823,206.7063,3136.0
2023-03-24 14:45:00,216.74,216.84,216.45,216.5,3930.0,206.7254,206.8208,206.4488,206.4965,3930.0
2023-03-24 14:50:00,216.5,216.5,216.31,216.39,6503.0,206.4965,206.4965,206.3153,206.3916,6503.0
2023-03-24 14:55:00,216.4,216.67,216.4,216.52,5602.0,206.4011,206.6586,206.4011,206.5156,5602.0
2023-03-24 15:00:00,216.6,216.64,216.25,216.28,6923.0,206.5919,206.63,206.258,206.2867,6923.0
2023-03-24 15:05:00,216.25,216.38,216.16,216.28,6392.0,206.258,206.382,206.1722,206.2867,6392.0
2023-03-24 15:10:00,216.33,216.58,216.27,216.46,4334.0,206.3343,206.5728,206.2771,206.4583,4334.0
2023-03-24 15:15:00,216.46,216.89,216.45,216.89,5316.0,206.4583,206.8685,206.4488,206.8685,5316.0
2023-03-24 15:20:00,216.89,217.28,216.89,217.02,13447.0,206.8685,207.2404,206.8685,206.9925,13447.0
2023-03-24 15:25:00,216.95,217.25,216.92,217.13,9279.0,206.9257,207.2118,206.8971,207.0974,9279.0
2023-03-24 15:30:00,217.18,217.61,217.15,217.56,23877.0,207.1451,207.5552,207.1165,207.5075,23877.0
2023-03-24 15:35:00,217.59,217.95,217.49,217.84,25258.0,207.5361,207.8795,207.4407,207.7746,25258.0
2023-03-24 15:40:00,217.84,218.21,217.71,217.99,48422.0,207.7746,208.1275,207.6506,207.9176,48422.0
2023-03-24 15:45:00,217.98,217.99,217.38,217.73,21290.0,207.9081,207.9176,207.3358,207.6697,21290.0
2023-03-24 15:50:00,217.66,217.74,217.44,217.48,30661.0,207.6029,207.6792,207.3931,207.4312,30661.0
2023-03-24 15:55:00,217.43,217.92,217.26,217.59,66977.0,207.3835,207.8509,207.2214,207.5361,66977.0
2023-03-27 09:30:00,217.32,218.38,217.32,217.87,39190.0,207.2786,208.2896,207.2786,207.8032,39190.0
2023-03-27 09:35:00,217.87,218.03,217.16,217.29,17506.0,207.8032,207.9558,207.126,207.25,17506.0
2023-03-27 09:40:00,217.35,218.61,217.31,218.57,6099.0,207.3072,208.509,207.2691,208.4708,6099.0
2023-03-27 09:45:00,218.72,219.57,218.62,219.2,35281.0,208.6139,209.4246,208.5185,209.0717,35281.0
2023-03-27 09:50:00,219.12,219.5,218.63,218.73,21062.0,208.9954,209.3579,208.5281,208.6235,21062.0
2023-03-27 09:55:00,218.8,219.03,218.23,218.57,20252.0,208.6902,208.9096,208.1466,208.4708,20252.0
2023-03-27 10:00:00,218.64,218.88,218.53,218.82,8169.0,208.5376,208.7665,208.4327,208.7093,8169.0
2023-03-27 10:05:00,218.75,218.75,218.31,218.63,17875.0,208.6425,208.6425,208.2229,208.5281,17875.0
2023-03-27 10:10:00,218.63,219.29,218.62,219.05,37148.0,208.5281,209.1576,208.5185,208.9287,37148.0
2023-03-27 10:15:00,219.1,219.65,218.71,218.8,16076.0,208.9764,209.5009,208.6044,208.6902,16076.0
2023-03-27 10:20:00,218.63,218.74,218.42,218.56,2771.0,208.5281,208.633,208.3278,208.4613,2771.0
2023-03-27 10:25:00,218.54,218.54,218.08,218.28,8034.0,208.4422,208.4422,208.0035,208.1942,8034.0
2023-03-27 10:30:00,218.22,218.22,217.81,218.2,18433.0,208.137,208.137,207.746,208.1179,18433.0
2023-03-27 10:35:00,218.21,218.49,217.86,218.46,20784.0,208.1275,208.3945,207.7936,208.3659,20784.0
2023-03-27 10:40:00,218.57,218.57,218.11,218.14,7635.0,208.4708,208.4708,208.0321,208.0607,7635.0
2023-03-27 10:45:00,218.11,218.11,217.76,218.0,7987.0,208.0321,208.0321,207.6983,207.9272,7987.0
2023-03-27 10:50:00,217.97,217.98,217.83,217.9,2247.0,207.8986,207.9081,207.765,207.8318,2247.0
2023-03-27 10:55:00,217.91,218.1,217.35,217.35,7706.0,207.8413,208.0226,207.3072,207.3072,7706.0
2023-03-27 11:00:00,217.45,217.57,217.21,217.28,12970.0,207.4026,207.517,207.1737,207.2404,12970.0
2023-03-27 11:05:00,217.3,217.45,217.15,217.41,7233.0,207.2595,207.4026,207.1165,207.3644,7233.0
2023-03-27 11:10:00,217.41,217.51,217.28,217.5,7772.0,207.3644,207.4598,207.2404,207.4503,7772.0
2023-03-27 11:15:00,217.43,217.52,217.18,217.36,2723.0,207.3835,207.4694,207.1451,207.3168,2723.0
2023-03-27 11:20:00,217.4,217.68,217.4,217.53,2911.0,207.3549,207.622,207.3549,207.4789,2911.0
2023-03-27 11:25:00,217.63,218.27,217.63,218.14,4689.0,207.5743,208.1847,207.5743,208.0607,4689.0
2023-03-27 11:30:00,218.15,218.4,218.14,218.2,7532.0,208.0702,208.3087,208.0607,208.1179,7532.0
2023-03-27 11:35:00,218.19,218.27,217.89,217.95,7443.0,208.1084,208.1847,207.8223,207.8795,7443.0
2023-03-27 11:40:00,218.02,218.04,217.78,217.93,6403.0,207.9463,207.9653,207.7173,207.8604,6403.0
2023-03-27 11:45:00,217.94,218.1,217.87,218.02,3370.0,207.87,208.0226,207.8032,207.9463,3370.0
2023-03-27 11:50:00,218.01,218.01,217.48,217.6,6299.0,207.9367,207.9367,207.4312,207.5457,6299.0
2023-03-27 11:55:00,217.53,217.53,217.28,217.46,3683.0,207.4789,207.4789,207.2404,207.4121,3683.0
2023-03-27 12:00:00,217.47,217.77,217.43,217.71,6423.0,207.4217,207.7078,207.3835,207.6506,6423.0
2023-03-27 12:05:00,217.71,218.24,217.5,218.03,34305.0,207.6506,208.1561,207.4503,207.9558,34305.0
2023-03-27 12:10:00,218.07,218.65,218.07,218.53,9897.0,207.9939,208.5471,207.9939,208.4327,9897.0
2023-03-27 12:15:00,218.61,219.05,218.61,218.85,6746.0,208.509,208.9287,208.509,208.7379,6746.0
2023-03-27 12:20:00,218.92,219.34,218.92,219.24,8856.0,208.8047,209.2053,208.8047,209.1099,8856.0
2023-03-27 12:25:00,219.35,219.53,219.15,219.45,13346.0,209.2148,209.3865,209.024,209.3102,13346.0
2023-03-27 12:30:00,219.52,219.79,219.52,219.78,16742.0,209.3769,209.6345,209.3769,209.6249,16742.0
2023-03-27 12:35:00,219.73,219.86,219.47,219.5,9629.0,209.5772,209.7012,209.3293,209.3579,9629.0
2023-03-27 12:40:00,219.55,219.56,219.23,219.48,11624.0,209.4056,209.4151,209.1003,209.3388,11624.0
2023-03-27 12:45:00,219.55,219.97,219.55,219.92,18704.0,209.4056,209.8062,209.4056,209.7585,18704.0
2023-03-27 12:50:00,220.0,220.27,219.8,219.92,15127.0,209.8348,210.0923,209.644,209.7585,15127.0
2023-03-27 12:55:00,219.91,220.11,219.91,220.11,4535.0,209.7489,209.9397,209.7489,209.9397,4535.0
2023-03-27 13:00:00,220.14,220.63,219.9,220.62,14057.0,209.9683,210.4357,209.7394,210.4261,14057.0
2023-03-27 13:05:00,220.5,220.5,220.17,220.17,5862.0,210.3117,210.3117,209.9969,209.9969,5862.0
2023-03-27 13:10:00,220.13,220.35,220.1,220.35,2307.0,209.9588,210.1686,209.9301,210.1686,2307.0
2023-03-27 13:15:00,220.31,220.34,220.13,220.21,10673.0,210.1304,210.1591,209.9588,210.0351,10673.0
2023-03-27 13:20:00,220.22,220.69,220.16,220.62,6899.0,210.0446,210.4929,209.9874,210.4261,6899.0
2023-03-27 13:25:00,220.63,220.87,220.6,220.79,12080.0,210.4357,210.6646,210.407,210.5883,12080.0
2023-03-27 13:30:00,220.9,220.9,220.59,220.87,7096.0,210.6932,210.6932,210.3975,210.6646,7096.0
2023-03-27 13:35:00,220.78,220.84,220.65,220.81,5535.0,210.5787,210.636,210.4547,210.6073,5535.0
2023-03-27 13:40:00,220.85,221.05,220.7,220.78,11452.0,210.6455,210.8363,210.5024,210.5787,11452.0
2023-03-27 13:45:00,220.87,221.25,220.8,221.23,7469.0,210.6646,211.027,210.5978,211.0079,7469.0
2023-03-27 13:50:00,221.23,221.23,220.89,220.92,8321.0,211.0079,211.0079,210.6836,210.7123,8321.0
2023-03-27 13:55:00,220.99,221.05,220.73,220.8,6917.0,210.779,210.8363,210.531,210.5978,6917.0
2023-03-27 14:00:00,220.74,220.86,220.68,220.68,6980.0,210.5406,210.655,210.4833,210.4833,6980.0
2023-03-27 14:05:00,220.65,220.68,220.31,220.33,11384.0,210.4547,210.4833,210.1304,210.1495,11384.0
2023-03-27 14:10:00,220.3,220.38,220.17,220.38,11180.0,210.1209,210.1972,209.9969,210.1972,11180.0
2023-03-27 14:15:00,220.39,220.54,220.14,220.17,23249.0,210.2067,210.3498,209.9683,209.9969,23249.0
2023-03-27 14:20:00,220.22,220.41,220.22,220.27,18740.0,210.0446,210.2258,210.0446,210.0923,18740.0
2023-03-27 14:25:00,220.28,220.34,220.22,220.28,10316.0,210.1018,210.1591,210.0446,210.1018,10316.0
2023-03-27 14:30:00,220.28,220.59,220.27,220.57,9038.0,210.1018,210.3975,210.0923,210.3784,9038.0
2023-03-27 14:35:00,220.56,221.15,220.5,221.1,57207.0,210.3689,210.9316,210.3117,210.8839,57207.0
2023-03-27 14:40:00,221.12,221.27,220.97,221.06,11947.0,210.903,211.0461,210.7599,210.8458,11947.0
2023-03-27 14:45:00,221.07,221.16,220.99,221.02,8543.0,210.8553,210.9412,210.779,210.8076,8543.0
2023-03-27 14:50:00,221.11,221.17,220.9,221.0,11058.0,210.8935,210.9507,210.6932,210.7886,11058.0
2023-03-27 14:55:00,220.92,221.1,220.92,221.09,6090.0,210.7123,210.8839,210.7123,210.8744,6090.0
2023-03-27 15:00:00,221.11,221.36,220.92,220.96,16325.0,210.8935,211.1319,210.7123,210.7504,16325.0
2023-03-27 15:05:00,220.95,221.01,220.84,220.91,9450.0,210.7409,210.7981,210.636,210.7027,9450.0
2023-03-27 15:10:00,220.91,221.09,220.91,221.07,4765.0,210.7027,210.8744,210.7027,210.8553,4765.0
2023-03-27 15:15:00,221.02,221.1,220.86,220.88,9516.0,210.8076,210.8839,210.655,210.6741,9516.0
2023-03-27 15:20:00,220.88,220.96,220.75,220.89,15399.0,210.6741,210.7504,210.5501,210.6836,15399.0
2023-03-27 15:25:00,220.92,220.96,220.6,220.65,14488.0,210.7123,210.7504,210.407,210.4547,14488.0
2023-03-27 15:30:00,220.7,220.74,220.52,220.58,14662.0,210.5024,210.5406,210.3307,210.388,14662.0
2023-03-27 15:35:00,220.57,220.66,220.2,220.2,26214.0,210.3784,210.4643,210.0255,210.0255,26214.0
2023-03-27 15:40:00,220.23,220.56,220.09,220.53,29059.0,210.0541,210.3689,209.9206,210.3403,29059.0
2023-03-27 15:45:00,220.57,220.67,220.23,220.31,22954.0,210.3784,210.4738,210.0541,210.1304,22954.0
2023-03-27 15:50:00,220.27,220.51,219.97,220.42,27202.0,210.0923,210.3212,209.8062,210.2354,27202.0
2023-03-27 15:55:00,220.48,220.5,219.74,219.83,81997.0,210.2926,210.3117,209.5868,209.6726,81997.0
2023-03-28 09:30:00,219.88,221.0,219.7,220.99,22919.0,209.7203,210.7886,209.5486,210.779,22919.0
2023-03-28 09:35:00,221.2,222.2,220.95,221.89,52328.0,210.9793,211.9331,210.7409,211.6374,52328.0
2023-03-28 09:40:00,221.82,222.59,221.79,222.35,10118.0,211.5707,212.3051,211.5421,212.0762,10118.0
2023-03-28 09:45:00,222.15,222.73,222.07,222.3,22217.0,211.8854,212.4386,211.8091,212.0285,22217.0
2023-03-28 09:50:00,222.46,222.62,221.94,222.39,13339.0,212.1811,212.3337,211.6851,212.1143,13339.0
2023-03-28 09:55:00,222.41,222.52,222.2,222.2,8850.0,212.1334,212.2383,211.9331,211.9331,8850.0
2023-03-28 10:00:00,222.07,222.14,221.43,221.78,25697.0,211.8091,211.8759,211.1987,211.5325,25697.0
2023-03-28 10:05:00,221.53,221.99,221.4,221.79,24870.0,211.2941,211.7328,211.1701,211.5421,24870.0
2023-03-28 10:10:00,221.84,222.27,221.84,222.23,7913.0,211.5898,211.9999,211.5898,211.9617,7913.0
2023-03-28 10:15:00,222.29,222.77,222.27,222.56,10579.0,212.019,212.4768,211.9999,212.2765,10579.0
2023-03-28 10:20:00,222.5,222.9,222.43,222.85,13453.0,212.2193,212.6008,212.1525,212.5531,13453.0
2023-03-28 10:25:00,222.83,222.84,222.1,222.29,19223.0,212.534,212.5435,211.8377,212.019,19223.0
2023-03-28 10:30:00,222.33,222.37,221.43,221.56,14743.0,212.0571,212.0953,211.1987,211.3227,14743.0
2023-03-28 10:35:00,221.53,221.61,221.16,221.4,8908.0,211.2941,211.3704,210.9412,211.1701,8908.0
2023-03-28 10:40:00,221.36,221.79,221.36,221.66,5381.0,211.1319,211.5421,211.1319,211.4181,5381.0
2023-03-28 10:45:00,221.75,221.92,221.59,221.7,7843.0,211.5039,211.6661,211.3513,211.4562,7843.0
2023-03-28 10:50:00,221.7,221.75,221.63,221.73,1818.0,211.4562,211.5039,211.3895,211.4848,1818.0
2023-03-28 10:55:00,221.74,221.76,221.15,221.16,7250.0,211.4944,211.5134,210.9316,210.9412,7250.0
2023-03-28 11:00:00,221.15,221.75,221.15,221.62,6039.0,210.9316,211.5039,210.9316,211.3799,6039.0
2023-03-28 11:05:00,221.53,221.64,221.02,221.09,2204.0,211.2941,211.399,210.8076,210.8744,2204.0
2023-03-28 11:10:00,221.0,221.03,220.65,220.73,8033.0,210.7886,210.8172,210.4547,210.531,8033.0
2023-03-28 11:15:00,220.62,220.73,220.39,220.56,6478.0,210.4261,210.531,210.2067,210.3689,6478.0
2023-03-28 11:20:00,220.62,220.79,220.54,220.7,8131.0,210.4261,210.5883,210.3498,210.5024,8131.0
2023-03-28 11:25:00,220.61,220.61,220.21,220.31,4877.0,210.4166,210.4166,210.0351,210.1304,4877.0
2023-03-28 11:30:00,220.34,220.49,220.05,220.13,5365.0,210.1591,210.3021,209.8825,209.9588,5365.0
2023-03-28 11:35:00,220.26,220.98,220.26,220.98,6202.0,210.0828,210.7695,210.0828,210.7695,6202.0
2023-03-28 11:40:00,220.97,221.12,220.78,220.9,24347.0,210.7599,210.903,210.5787,210.6932,24347.0
2023-03-28 11:45:00,220.84,220.99,220.78,220.82,15160.0,210.636,210.779,210.5787,210.6169,15160.0
2023-03-28 11:50:00,220.86,221.05,220.74,220.88,8358.0,210.655,210.8363,210.5406,210.6741,8358.0
2023-03-28 11:55:00,220.93,220.93,220.43,220.59,6049.0,210.7218,210.7218,210.2449,210.3975,6049.0
2023-03-28 12:00:00,220.65,220.97,220.65,220.92,3231.0,210.4547,210.7599,210.4547,210.7123,3231.0
2023-03-28 12:05:00,220.86,221.1,220.84,220.97,2446.0,210.655,210.8839,210.636,210.7599,2446.0
2023-03-28 12:10:00,221.05,221.07,220.89,220.97,1562.0,210.8363,210.8553,210.6836,210.7599,1562.0
2023-03-28 12:15:00,220.91,220.91,220.59,220.59,2573.0,210.7027,210.7027,210.3975,210.3975,2573.0
2023-03-28 12:20:00,220.6,220.99,220.59,220.72,4863.0,210.407,210.779,210.3975,210.5215,4863.0
2023-03-28 12:25:00,220.76,220.81,220.68,220.78,2224.0,210.5597,210.6073,210.4833,210.5787,2224.0
2023-03-28 12:30:00,220.71,220.71,220.55,220.61,2108.0,210.512,210.512,210.3594,210.4166,2108.0
2023-03-28 12:35:00,220.6,220.71,220.5,220.71,2071.0,210.407,210.512,210.3117,210.512,2071.0
2023-03-28 12:40:00,220.72,220.97,220.71,220.88,2839.0,210.5215,210.7599,210.512,210.6741,2839.0
2023-03-28 12:45:00,220.8,221.02,220.78,220.93,3786.0,210.5978,210.8076,210.5787,210.7218,3786.0
2023-03-28 12:50:00,221.05,221.24,221.01,221.04,2160.0,210.8363,211.0175,210.7981,210.8267,2160.0
2023-03-28 12:55:00,221.05,221.17,221.0,221.07,2297.0,210.8363,210.9507,210.7886,210.8553,2297.0
2023-03-28 13:00:00,221.11,221.13,220.66,220.66,6027.0,210.8935,210.9126,210.4643,210.4643,6027.0
2023-03-28 13:05:00,220.6,220.73,220.46,220.46,2016.0,210.407,210.531,210.2735,210.2735,2016.0
2023-03-28 13:10:00,220.54,220.64,220.48,220.48,3064.0,210.3498,210.4452,210.2926,210.2926,3064.0
2023-03-28 13:15:00,220.45,220.45,220.29,220.44,2946.0,210.264,210.264,210.1114,210.2544,2946.0
2023-03-28 13:20:00,220.51,220.51,220.26,220.31,3671.0,210.3212,210.3212,210.0828,210.1304,3671.0
2023-03-28 13:25:00,220.26,220.26,220.08,220.08,3445.0,210.0828,210.0828,209.9111,209.9111,3445.0
2023-03-28 13:30:00,220.06,220.27,219.95,220.01,6095.0,209.892,210.0923,209.7871,209.8443,6095.0
2023-03-28 13:35:00,219.98,220.17,219.94,220.07,1208.0,209.8157,209.9969,209.7775,209.9015,1208.0
2023-03-28 13:40:00,220.06,220.06,219.68,219.77,1537.0,209.892,209.892,209.5296,209.6154,1537.0
2023-03-28 13:45:00,219.61,219.95,219.6,219.95,7296.0,209.4628,209.7871,209.4533,209.7871,7296.0
2023-03-28 13:50:00,219.95,220.12,219.91,220.07,6274.0,209.7871,209.9492,209.7489,209.9015,6274.0
2023-03-28 13:55:00,220.12,220.27,220.02,220.27,8066.0,209.9492,210.0923,209.8538,210.0923,8066.0
2023-03-28 14:00:00,220.28,220.75,220.25,220.71,11844.0,210.1018,210.5501,210.0732,210.512,11844.0
2023-03-28 14:05:00,220.69,220.76,220.6,220.61,7787.0,210.4929,210.5597,210.407,210.4166,7787.0
2023-03-28 14:10:00,220.61,220.63,220.41,220.5,5557.0,210.4166,210.4357,210.2258,210.3117,5557.0
2023-03-28 14:15:00,220.5,220.5,220.35,220.35,4158.0,210.3117,210.3117,210.1686,210.1686,4158.0
2023-03-28 14:20:00,220.31,220.31,220.04,220.09,2593.0,210.1304,210.1304,209.8729,209.9206,2593.0
2023-03-28 14:25:00,220.1,220.24,220.01,220.12,8082.0,209.9301,210.0637,209.8443,209.9492,8082.0
2023-03-28 14:30:00,220.15,220.15,219.85,219.89,3574.0,209.9778,209.9778,209.6917,209.7299,3574.0
2023-03-28 14:35:00,219.91,220.3,219.88,220.22,5351.0,209.7489,210.1209,209.7203,210.0446,5351.0
2023-03-28 14:40:00,220.25,220.48,220.13,220.48,6780.0,210.0732,210.2926,209.9588,210.2926,6780.0
2023-03-28 14:45:00,220.48,220.71,220.4,220.42,12213.0,210.2926,210.512,210.2163,210.2354,12213.0
2023-03-28 14:50:00,220.42,220.64,220.42,220.62,9549.0,210.2354,210.4452,210.2354,210.4261,9549.0
2023-03-28 14:55:00,220.66,220.66,220.54,220.56,7136.0,210.4643,210.4643,210.3498,210.3689,7136.0
2023-03-28 15:00:00,220.56,220.75,220.48,220.52,12345.0,210.3689,210.5501,210.2926,210.3307,12345.0
2023-03-28 15:05:00,220.55,220.55,220.34,220.34,6612.0,210.3594,210.3594,210.1591,210.1591,6612.0
2023-03-28 15:10:00,220.39,220.39,219.98,220.06,4563.0,210.2067,210.2067,209.8157,209.892,4563.0
2023-03-28 15:15:00,220.08,220.13,219.94,220.06,4986.0,209.9111,209.9588,209.7775,209.892,4986.0
2023-03-28 15:20:00,220.06,220.2,219.97,220.06,6445.0,209.892,210.0255,209.8062,209.892,6445.0
2023-03-28 15:25:00,220.1,220.14,219.86,219.93,6472.0,209.9301,209.9683,209.7012,209.768,6472.0
2023-03-28 15:30:00,219.86,220.36,219.86,220.34,14229.0,209.7012,210.1781,209.7012,210.1591,14229.0
2023-03-28 15:35:00,220.32,220.5,220.18,220.23,13387.0,210.14,210.3117,210.0065,210.0541,13387.0
2023-03-28 15:40:00,220.26,220.26,220.07,220.18,9101.0,210.0828,210.0828,209.9015,210.0065,9101.0
2023-03-28 15:45:00,220.15,220.18,219.93,220.18,13684.0,209.9778,210.0065,209.768,210.0065,13684.0
2023-03-28 15:50:00,220.24,220.54,220.17,220.47,25070.0,210.0637,210.3498,209.9969,210.2831,25070.0
2023-03-28 15:55:00,220.54,220.6,220.3,220.44,64416.0,210.3498,210.407,210.1209,210.2544,64416.0
2023-03-29 09:30:00,221.77,222.6,221.77,222.33,22660.0,211.523,212.3146,211.523,212.0571,22660.0
2023-03-29 09:35:00,222.19,222.59,221.89,222.21,6692.0,211.9236,212.3051,211.6374,211.9427,6692.0
2023-03-29 09:40:00,222.33,222.45,222.09,222.42,7490.0,212.0571,212.1716,211.8282,212.143,7490.0
2023-03-29 09:45:00,222.39,222.56,222.01,222.31,17429.0,212.1143,212.2765,211.7519,212.038,17429.0
2023-03-29 09:50:00,222.23,223.21,222.21,223.13,45620.0,211.9617,212.8964,211.9427,212.8201,45620.0
2023-03-29 09:55:00,223.18,223.2,222.75,222.87,21972.0,212.8678,212.8869,212.4577,212.5722,21972.0
2023-03-29 10:00:00,222.83,222.95,222.66,222.88,12826.0,212.534,212.6485,212.3719,212.5817,12826.0
2023-03-29 10:05:00,222.86,223.1,222.57,222.59,16625.0,212.5626,212.7915,212.286,212.3051,16625.0
2023-03-29 10:10:00,222.52,222.52,221.93,221.98,13174.0,212.2383,212.2383,211.6756,211.7233,13174.0
2023-03-29 10:15:00,222.03,222.4,222.02,222.39,7600.0,211.771,212.1239,211.7614,212.1143,7600.0
2023-03-29 10:20:00,222.44,222.55,222.27,222.51,9508.0,212.162,212.2669,211.9999,212.2288,9508.0
2023-03-29 10:25:00,222.5,222.84,222.41,222.84,6105.0,212.2193,212.5435,212.1334,212.5435,6105.0
2023-03-29 10:30:00,222.8,223.22,222.78,223.06,12069.0,212.5054,212.906,212.4863,212.7534,12069.0
2023-03-29 10:35:00,223.15,223.27,222.53,222.7,20557.0,212.8392,212.9537,212.2479,212.41,20557.0
2023-03-29 10:40:00,222.7,222.8,222.5,222.76,7277.0,212.41,212.5054,212.2193,212.4672,7277.0
2023-03-29 10:45:00,222.78,222.8,222.23,222.23,6404.0,212.4863,212.5054,211.9617,211.9617,6404.0
2023-03-29 10:50:00,222.48,222.7,222.27,222.34,9469.0,212.2002,212.41,211.9999,212.0666,9469.0
2023-03-29 10:55:00,222.38,222.8,222.32,222.39,11611.0,212.1048,212.5054,212.0476,212.1143,11611.0
2023-03-29 11:00:00,222.39,223.11,222.34,222.91,12437.0,212.1143,212.8011,212.0666,212.6103,12437.0
2023-03-29 11:05:00,222.93,223.07,222.7,223.05,14529.0,212.6294,212.7629,212.41,212.7438,14529.0
2023-03-29 11:10:00,223.0,223.33,222.97,223.11,6854.0,212.6962,213.0109,212.6675,212.8011,6854.0
2023-03-29 11:15:00,223.08,223.43,223.0,223.05,9374.0,212.7725,213.1063,212.6962,212.7438,9374.0
2023-03-29 11:20:00,223.07,223.31,223.04,223.04,5693.0,212.7629,212.9918,212.7343,212.7343,5693.0
2023-03-29 11:25:00,223.04,223.08,222.76,222.76,6786.0,212.7343,212.7725,212.4672,212.4672,6786.0
2023-03-29 11:30:00,222.86,223.23,222.74,223.17,16163.0,212.5626,212.9155,212.4482,212.8583,16163.0
2023-03-29 11:35:00,223.21,223.45,223.07,223.19,18714.0,212.8964,213.1254,212.7629,212.8774,18714.0
2023-03-29 11:40:00,223.21,223.23,222.86,222.9,8304.0,212.8964,212.9155,212.5626,212.6008,8304.0
2023-03-29 11:45:00,222.9,223.06,222.81,222.91,7995.0,212.6008,212.7534,212.5149,212.6103,7995.0
2023-03-29 11:50:00,222.96,223.34,222.91,223.34,13696.0,212.658,213.0204,212.6103,213.0204,13696.0
2023-03-29 11:55:00,223.29,223.46,223.19,223.25,5546.0,212.9728,213.1349,212.8774,212.9346,5546.0
2023-03-29 12:00:00,223.27,223.29,223.02,223.1,6085.0,212.9537,212.9728,212.7152,212.7915,6085.0
2023-03-29 12:05:00,223.11,223.11,222.67,222.68,5431.0,212.8011,212.8011,212.3814,212.3909,5431.0
2023-03-29 12:10:00,222.56,222.85,222.49,222.8,4169.0,212.2765,212.5531,212.2097,212.5054,4169.0
2023-03-29 12:15:00,222.75,222.95,222.62,222.8,35839.0,212.4577,212.6485,212.3337,212.5054,35839.0
2023-03-29 12:20:00,222.78,222.94,222.72,222.79,16619.0,212.4863,212.6389,212.4291,212.4959,16619.0
2023-03-29 12:25:00,222.78,222.78,222.4,222.44,4488.0,212.4863,212.4863,212.1239,212.162,4488.0
2023-03-29 12:30:00,222.39,222.58,222.2,222.24,4583.0,212.1143,212.2956,211.9331,211.9713,4583.0
2023-03-29 12:35:00,222.25,222.58,222.22,222.55,4198.0,211.9808,212.2956,211.9522,212.2669,4198.0
2023-03-29 12:40:00,222.51,222.58,222.38,222.49,2789.0,212.2288,212.2956,212.1048,212.2097,2789.0
2023-03-29 12:45:00,222.54,222.67,222.44,222.6,5793.0,212.2574,212.3814,212.162,212.3146,5793.0
2023-03-29 12:50:00,222.64,222.92,222.64,222.84,6269.0,212.3528,212.6198,212.3528,212.5435,6269.0
2023-03-29 12:55:00,222.83,222.83,222.31,222.31,11977.0,212.534,212.534,212.038,212.038,11977.0
2023-03-29 13:00:00,222.36,222.63,222.35,222.56,5020.0,212.0857,212.3432,212.0762,212.2765,5020.0
2023-03-29 13:05:00,222.64,222.88,222.59,222.82,4420.0,212.3528,212.5817,212.3051,212.5245,4420.0
2023-03-29 13:10:00,222.9,222.93,222.79,222.79,9397.0,212.6008,212.6294,212.4959,212.4959,9397.0
2023-03-29 13:15:00,222.85,222.9,222.62,222.71,1850.0,212.5531,212.6008,212.3337,212.4196,1850.0
2023-03-29 13:20:00,222.65,222.75,222.51,222.62,3000.0,212.3623,212.4577,212.2288,212.3337,3000.0
2023-03-29 13:25:00,222.63,222.78,222.55,222.75,3154.0,212.3432,212.4863,212.2669,212.4577,3154.0
2023-03-29 13:30:00,222.78,222.83,222.7,222.7,3900.0,212.4863,212.534,212.41,212.41,3900.0
2023-03-29 13:35:00,222.74,222.79,222.31,222.31,5918.0,212.4482,212.4959,212.038,212.038,5918.0
2023-03-29 13:40:00,222.4,222.6,222.29,222.6,3040.0,212.1239,212.3146,212.019,212.3146,3040.0
2023-03-29 13:45:00,222.57,222.84,222.52,222.67,9287.0,212.286,212.5435,212.2383,212.3814,9287.0
2023-03-29 13:50:00,222.68,222.89,222.59,222.68,5966.0,212.3909,212.5912,212.3051,212.3909,5966.0
2023-03-29 13:55:00,222.69,222.89,222.69,222.76,12728.0,212.4005,212.5912,212.4005,212.4672,12728.0
2023-03-29 14:00:00,222.82,222.82,222.55,222.77,9525.0,212.5245,212.5245,212.2669,212.4768,9525.0
2023-03-29 14:05:00,222.82,222.99,222.68,222.97,11764.0,212.5245,212.6866,212.3909,212.6675,11764.0
2023-03-29 14:10:00,222.93,223.06,222.69,222.7,7913.0,212.6294,212.7534,212.4005,212.41,7913.0
2023-03-29 14:15:00,222.65,222.69,222.46,222.55,6105.0,212.3623,212.4005,212.1811,212.2669,6105.0
2023-03-29 14:20:00,222.58,222.73,222.48,222.67,4485.0,212.2956,212.4386,212.2002,212.3814,4485.0
2023-03-29 14:25:00,222.67,222.89,222.67,222.83,10414.0,212.3814,212.5912,212.3814,212.534,10414.0
2023-03-29 14:30:00,222.8,222.8,222.69,222.77,5359.0,212.5054,212.5054,212.4005,212.4768,5359.0
2023-03-29 14:35:00,222.85,222.98,222.75,222.92,6162.0,212.5531,212.6771,212.4577,212.6198,6162.0
2023-03-29 14:40:00,222.85,222.93,222.81,222.81,5947.0,212.5531,212.6294,212.5149,212.5149,5947.0
2023-03-29 14:45:00,222.81,223.18,222.76,223.09,15082.0,212.5149,212.8678,212.4672,212.782,15082.0
2023-03-29 14:50:00,223.09,223.16,222.88,223.13,10261.0,212.782,212.8488,212.5817,212.8201,10261.0
2023-03-29 14:55:00,223.12,223.28,223.05,223.15,21897.0,212.8106,212.9632,212.7438,212.8392,21897.0
2023-03-29 15:00:00,223.11,223.13,222.8,223.0,20230.0,212.8011,212.8201,212.5054,212.6962,20230.0
2023-03-29 15:05:00,222.94,223.1,222.73,223.07,9535.0,212.6389,212.7915,212.4386,212.7629,9535.0
2023-03-29 15:10:00,223.09,223.3,222.95,223.17,14518.0,212.782,212.9823,212.6485,212.8583,14518.0
2023-03-29 15:15:00,223.2,223.45,223.15,223.27,7384.0,212.8869,213.1254,212.8392,212.9537,7384.0
2023-03-29 15:20:00,223.31,223.33,223.14,223.18,12208.0,212.9918,213.0109,212.8297,212.8678,12208.0
2023-03-29 15:25:00,223.21,223.28,222.98,223.28,13836.0,212.8964,212.9632,212.6771,212.9632,13836.0
2023-03-29 15:30:00,223.22,223.3,223.03,223.24,12968.0,212.906,212.9823,212.7248,212.9251,12968.0
2023-03-29 15:35:00,223.24,223.4,223.14,223.31,19147.0,212.9251,213.0777,212.8297,212.9918,19147.0
2023-03-29 15:40:00,223.31,223.45,223.14,223.36,21176.0,212.9918,213.1254,212.8297,213.0395,21176.0
2023-03-29 15:45:00,223.37,223.68,223.35,223.64,31095.0,213.0491,213.3447,213.03,213.3066,31095.0
2023-03-29 15:50:00,223.64,223.84,223.35,223.72,54098.0,213.3066,213.4973,213.03,213.3829,54098.0
2023-03-29 15:55:00,223.69,223.75,223.52,223.73,99306.0,213.3543,213.4115,213.1921,213.3924,99306.0
2023-03-30 09:30:00,224.74,225.4,224.05,224.86,70921.0,214.3558,214.9853,213.6976,214.4702,70921.0
2023-03-30 09:35:00,224.81,224.91,224.28,224.42,11436.0,214.4225,214.5179,213.917,214.0505,11436.0
2023-03-30 09:40:00,224.48,224.72,224.25,224.25,2819.0,214.1078,214.3367,213.8884,213.8884,2819.0
2023-03-30 09:45:00,224.22,224.82,224.22,224.73,18162.0,213.8598,214.4321,213.8598,214.3462,18162.0
2023-03-30 09:50:00,224.66,224.7,224.31,224.7,14232.0,214.2795,214.3176,213.9456,214.3176,14232.0
2023-03-30 09:55:00,224.79,224.79,224.27,224.37,11827.0,214.4034,214.4034,213.9075,214.0029,11827.0
2023-03-30 10:00:00,224.43,224.49,223.91,224.15,14091.0,214.0601,214.1173,213.5641,213.793,14091.0
2023-03-30 10:05:00,224.09,224.23,223.67,223.93,27562.0,213.7358,213.8693,213.3352,213.5832,27562.0
2023-03-30 10:10:00,223.92,224.18,223.69,223.88,14383.0,213.5736,213.8216,213.3543,213.5355,14383.0
2023-03-30 10:15:00,223.94,224.49,223.94,224.47,7833.0,213.5927,214.1173,213.5927,214.0982,7833.0
2023-03-30 10:20:00,224.49,225.0,224.49,224.93,24172.0,214.1173,214.6037,214.1173,214.537,24172.0
2023-03-30 10:25:00,224.99,225.15,224.89,224.92,9219.0,214.5942,214.7468,214.4988,214.5274,9219.0
2023-03-30 10:30:00,224.96,225.34,224.78,224.94,10976.0,214.5656,214.928,214.3939,214.5465,10976.0
2023-03-30 10:35:00,224.91,225.03,224.75,225.0,5310.0,214.5179,214.6324,214.3653,214.6037,5310.0
2023-03-30 10:40:00,224.96,225.28,224.86,225.2,7172.0,214.5656,214.8708,214.4702,214.7945,7172.0
2023-03-30 10:45:00,225.23,225.48,225.07,225.43,7570.0,214.8231,215.0616,214.6705,215.0139,7570.0
2023-03-30 10:50:00,225.34,225.65,225.17,225.61,17842.0,214.928,215.2237,214.7659,215.1856,17842.0
2023-03-30 10:55:00,225.6,225.6,225.34,225.58,16782.0,215.176,215.176,214.928,215.1569,16782.0
2023-03-30 11:00:00,225.49,225.52,224.95,225.26,7978.0,215.0711,215.0997,214.5561,214.8517,7978.0
2023-03-30 11:05:00,225.26,225.31,225.02,225.2,4864.0,214.8517,214.8994,214.6228,214.7945,4864.0
2023-03-30 11:10:00,225.2,225.46,225.07,225.16,16975.0,214.7945,215.0425,214.6705,214.7563,16975.0
2023-03-30 11:15:00,225.14,225.25,224.96,225.22,4452.0,214.7373,214.8422,214.5656,214.8136,4452.0
2023-03-30 11:20:00,225.29,225.34,225.14,225.2,9033.0,214.8803,214.928,214.7373,214.7945,9033.0
2023-03-30 11:25:00,225.25,225.4,225.11,225.26,6744.0,214.8422,214.9853,214.7087,214.8517,6744.0
2023-03-30 11:30:00,225.26,225.3,224.75,224.75,4393.0,214.8517,214.8899,214.3653,214.3653,4393.0
2023-03-30 11:35:00,224.8,225.05,224.79,225.03,5535.0,214.413,214.6514,214.4034,214.6324,5535.0
2023-03-30 11:40:00,225.03,225.25,225.03,225.2,5272.0,214.6324,214.8422,214.6324,214.7945,5272.0
2023-03-30 11:45:00,225.1,225.14,224.6,224.64,8524.0,214.6991,214.7373,214.2222,214.2604,8524.0
2023-03-30 11:50:00,224.65,224.95,224.64,224.91,7053.0,214.2699,214.5561,214.2604,214.5179,7053.0
2023-03-30 11:55:00,224.98,225.32,224.94,225.01,11911.0,214.5847,214.909,214.5465,214.6133,11911.0
2023-03-30 12:00:00,225.0,225.14,224.76,225.01,4476.0,214.6037,214.7373,214.3748,214.6133,4476.0
2023-03-30 12:05:00,225.05,225.3,224.94,225.27,8608.0,214.6514,214.8899,214.5465,214.8613,8608.0
2023-03-30 12:10:00,225.33,225.34,225.06,225.22,5948.0,214.9185,214.928,214.661,214.8136,5948.0
2023-03-30 12:15:00,225.06,225.08,224.84,225.03,4217.0,214.661,214.68,214.4511,214.6324,4217.0
2023-03-30 12:20:00,224.95,225.06,224.86,224.94,4499.0,214.5561,214.661,214.4702,214.5465,4499.0
2023-03-30 12:25:00,224.98,225.18,224.95,224.95,4023.0,214.5847,214.7754,214.5561,214.5561,4023.0
2023-03-30 12:30:00,224.95,224.97,224.62,224.69,5453.0,214.5561,214.5751,214.2413,214.3081,5453.0
2023-03-30 12:35:00,224.61,224.71,224.1,224.1,8603.0,214.2318,214.3271,213.7453,213.7453,8603.0
2023-03-30 12:40:00,224.15,224.29,223.93,223.93,8474.0,213.793,213.9265,213.5832,213.5832,8474.0
2023-03-30 12:45:00,224.04,224.08,223.86,223.98,3701.0,213.6881,213.7263,213.5164,213.6309,3701.0
2023-03-30 12:50:00,224.0,224.08,223.9,224.01,4031.0,213.6499,213.7263,213.5546,213.6595,4031.0
2023-03-30 12:55:00,224.07,224.07,223.82,223.97,3354.0,213.7167,213.7167,213.4783,213.6213,3354.0
2023-03-30 13:00:00,223.89,224.21,223.87,224.19,9177.0,213.545,213.8502,213.526,213.8312,9177.0
2023-03-30 13:05:00,224.17,224.19,223.99,224.03,8711.0,213.8121,213.8312,213.6404,213.6786,8711.0
2023-03-30 13:10:00,224.0,224.06,223.8,224.02,9406.0,213.6499,213.7072,213.4592,213.669,9406.0
2023-03-30 13:15:00,224.02,224.02,223.83,223.83,2807.0,213.669,213.669,213.4878,213.4878,2807.0
2023-03-30 13:20:00,223.9,224.0,223.66,223.77,9997.0,213.5546,213.6499,213.3257,213.4306,9997.0
2023-03-30 13:25:00,223.78,223.98,223.6,223.98,7738.0,213.4401,213.6309,213.2684,213.6309,7738.0
2023-03-30 13:30:00,223.98,224.0,223.43,223.43,7202.0,213.6309,213.6499,213.1063,213.1063,7202.0
2023-03-30 13:35:00,223.51,223.59,223.18,223.18,3580.0,213.1826,213.2589,212.8678,212.8678,3580.0
2023-03-30 13:40:00,223.15,223.23,222.92,223.19,10538.0,212.8392,212.9155,212.6198,212.8774,10538.0
2023-03-30 13:45:00,223.19,223.32,222.92,223.02,9469.0,212.8774,213.0014,212.6198,212.7152,9469.0
2023-03-30 13:50:00,223.04,223.11,222.91,223.06,3872.0,212.7343,212.8011,212.6103,212.7534,3872.0
2023-03-30 13:55:00,223.01,223.1,222.94,222.99,8632.0,212.7057,212.7915,212.6389,212.6866,8632.0
2023-03-30 14:00:00,223.08,223.28,222.99,223.19,5907.0,212.7725,212.9632,212.6866,212.8774,5907.0
2023-03-30 14:05:00,223.18,223.32,223.1,223.14,8144.0,212.8678,213.0014,212.7915,212.8297,8144.0
2023-03-30 14:10:00,223.16,223.21,222.95,223.09,4461.0,212.8488,212.8964,212.6485,212.782,4461.0
2023-03-30 14:15:00,223.12,223.39,223.01,223.28,4950.0,212.8106,213.0681,212.7057,212.9632,4950.0
2023-03-30 14:20:00,223.26,223.56,223.26,223.47,6295.0,212.9441,213.2303,212.9441,213.1444,6295.0
2023-03-30 14:25:00,223.49,223.59,223.38,223.48,5320.0,213.1635,213.2589,213.0586,213.154,5320.0
2023-03-30 14:30:00,223.49,223.6,223.45,223.55,5608.0,213.1635,213.2684,213.1254,213.2207,5608.0
2023-03-30 14:35:00,223.57,223.66,223.21,223.22,4555.0,213.2398,213.3257,212.8964,212.906,4555.0
2023-03-30 14:40:00,223.17,223.28,223.09,223.14,8168.0,212.8583,212.9632,212.782,212.8297,8168.0
2023-03-30 14:45:00,223.15,223.35,223.09,223.34,3228.0,212.8392,213.03,212.782,213.0204,3228.0
2023-03-30 14:50:00,223.4,223.42,223.17,223.41,3926.0,213.0777,213.0967,212.8583,213.0872,3926.0
2023-03-30 14:55:00,223.41,223.6,223.37,223.52,4196.0,213.0872,213.2684,213.0491,213.1921,4196.0
2023-03-30 15:00:00,223.56,223.88,223.49,223.82,6135.0,213.2303,213.5355,213.1635,213.4783,6135.0
2023-03-30 15:05:00,223.86,223.94,223.41,223.5,7235.0,213.5164,213.5927,213.0872,213.173,7235.0
2023-03-30 15:10:00,223.54,223.69,223.51,223.69,3444.0,213.2112,213.3543,213.1826,213.3543,3444.0
2023-03-30 15:15:00,223.64,223.69,223.43,223.61,6406.0,213.3066,213.3543,213.1063,213.278,6406.0
2023-03-30 15:20:00,223.63,223.74,223.48,223.72,6368.0,213.297,213.402,213.154,213.3829,6368.0
2023-03-30 15:25:00,223.74,223.96,223.67,223.95,12137.0,213.402,213.6118,213.3352,213.6023,12137.0
2023-03-30 15:30:00,223.99,224.18,223.96,224.05,23647.0,213.6404,213.8216,213.6118,213.6976,23647.0
2023-03-30 15:35:00,224.07,224.28,224.01,224.22,16107.0,213.7167,213.917,213.6595,213.8598,16107.0
2023-03-30 15:40:00,224.21,224.23,224.04,224.15,19932.0,213.8502,213.8693,213.6881,213.793,19932.0
2023-03-30 15:45:00,224.14,224.27,224.06,224.25,21398.0,213.7835,213.9075,213.7072,213.8884,21398.0
2023-03-30 15:50:00,224.28,224.4,224.2,224.24,41757.0,213.917,214.0315,213.8407,213.8789,41757.0
2023-03-30 15:55:00,224.19,224.6,224.14,224.42,93520.0,213.8312,214.2222,213.7835,214.0505,93520.0
2023-03-31 09:30:00,224.99,225.81,224.99,225.38,24404.0,214.5942,215.3763,214.5942,214.9662,24404.0
2023-03-31 09:35:00,225.19,225.26,224.93,225.16,5918.0,214.785,214.8517,214.537,214.7563,5918.0
2023-03-31 09:40:00,225.06,225.23,224.81,224.99,5772.0,214.661,214.8231,214.4225,214.5942,5772.0
2023-03-31 09:45:00,225.1,225.85,225.1,225.58,24068.0,214.6991,215.4145,214.6991,215.1569,24068.0
2023-03-31 09:50:00,225.6,225.77,225.49,225.77,5403.0,215.176,215.3382,215.0711,215.3382,5403.0
2023-03-31 09:55:00,225.73,225.77,225.61,225.73,2913.0,215.3,215.3382,215.1856,215.3,2913.0
2023-03-31 10:00:00,225.76,225.88,225.7,225.83,2736.0,215.3286,215.4431,215.2714,215.3954,2736.0
2023-03-31 10:05:00,225.82,226.16,225.75,225.92,10752.0,215.3859,215.7101,215.3191,215.4812,10752.0
2023-03-31 10:10:00,225.91,226.02,225.27,225.34,9823.0,215.4717,215.5766,214.8613,214.928,9823.0
2023-03-31 10:15:00,225.27,225.44,225.18,225.28,2850.0,214.8613,215.0234,214.7754,214.8708,2850.0
2023-03-31 10:20:00,225.32,225.47,225.23,225.25,4635.0,214.909,215.052,214.8231,214.8422,4635.0
2023-03-31 10:25:00,225.23,225.75,225.16,225.45,6560.0,214.8231,215.3191,214.7563,215.0329,6560.0
2023-03-31 10:30:00,225.52,225.75,225.52,225.71,5743.0,215.0997,215.3191,215.0997,215.2809,5743.0
2023-03-31 10:35:00,225.71,225.73,225.15,225.45,6360.0,215.2809,215.3,214.7468,215.0329,6360.0
2023-03-31 10:40:00,225.46,225.55,225.28,225.53,8446.0,215.0425,215.1283,214.8708,215.1093,8446.0
2023-03-31 10:45:00,225.53,225.87,225.49,225.87,5181.0,215.1093,215.4335,215.0711,215.4335,5181.0
2023-03-31 10:50:00,225.82,225.9,225.61,225.9,7400.0,215.3859,215.4622,215.1856,215.4622,7400.0
2023-03-31 10:55:00,225.92,226.28,225.86,226.25,25135.0,215.4812,215.8246,215.424,215.796,25135.0
2023-03-31 11:00:00,226.25,226.36,226.2,226.22,15040.0,215.796,215.9009,215.7483,215.7674,15040.0
2023-03-31 11:05:00,226.22,226.31,226.14,226.26,6154.0,215.7674,215.8532,215.6911,215.8055,6154.0
2023-03-31 11:10:00,226.25,226.43,226.21,226.42,9959.0,215.796,215.9677,215.7578,215.9581,9959.0
2023-03-31 11:15:00,226.41,226.56,226.33,226.42,9119.0,215.9486,216.0917,215.8723,215.9581,9119.0
2023-03-31 11:20:00,226.38,226.63,226.37,226.63,7801.0,215.92,216.1584,215.9104,216.1584,7801.0
2023-03-31 11:25:00,226.65,226.74,226.5,226.64,6660.0,216.1775,216.2633,216.0344,216.168,6660.0
2023-03-31 11:30:00,226.68,226.74,226.52,226.62,6645.0,216.2061,216.2633,216.0535,216.1489,6645.0
2023-03-31 11:35:00,226.59,226.62,226.39,226.48,10447.0,216.1203,216.1489,215.9295,216.0154,10447.0
2023-03-31 11:40:00,226.43,226.54,226.34,226.49,5894.0,215.9677,216.0726,215.8818,216.0249,5894.0
2023-03-31 11:45:00,226.45,226.59,226.4,226.59,8222.0,215.9867,216.1203,215.9391,216.1203,8222.0
2023-03-31 11:50:00,226.56,226.63,226.42,226.48,8862.0,216.0917,216.1584,215.9581,216.0154,8862.0
2023-03-31 11:55:00,226.49,226.68,226.48,226.64,2138.0,216.0249,216.2061,216.0154,216.168,2138.0
2023-03-31 12:00:00,226.67,226.95,226.66,226.9,6354.0,216.1966,216.4636,216.187,216.416,6354.0
2023-03-31 12:05:00,226.93,227.26,226.84,227.06,15569.0,216.4446,216.7593,216.3587,216.5686,15569.0
2023-03-31 12:10:00,227.1,227.23,226.71,227.16,12653.0,216.6067,216.7307,216.2347,216.6639,12653.0
2023-03-31 12:15:00,227.07,227.08,226.81,227.06,3918.0,216.5781,216.5876,216.3301,216.5686,3918.0
2023-03-31 12:20:00,227.09,227.15,226.93,227.01,4641.0,216.5972,216.6544,216.4446,216.5209,4641.0
2023-03-31 12:25:00,226.96,227.2,226.81,227.01,10171.0,216.4732,216.7021,216.3301,216.5209,10171.0
2023-03-31 12:30:00,227.09,227.12,226.75,226.75,9639.0,216.5972,216.6258,216.2729,216.2729,9639.0
2023-03-31 12:35:00,226.85,227.03,226.63,226.71,3652.0,216.3683,216.5399,216.1584,216.2347,3652.0
2023-03-31 12:40:00,226.71,227.04,226.69,226.7,3691.0,216.2347,216.5495,216.2157,216.2252,3691.0
2023-03-31 12:45:00,226.68,226.8,226.59,226.65,2722.0,216.2061,216.3206,216.1203,216.1775,2722.0
2023-03-31 12:50:00,226.68,226.72,226.53,226.55,4658.0,216.2061,216.2443,216.063,216.0821,4658.0
2023-03-31 12:55:00,226.52,226.74,226.51,226.63,5520.0,216.0535,216.2633,216.044,216.1584,5520.0
2023-03-31 13:00:00,226.6,226.61,226.4,226.43,5517.0,216.1298,216.1394,215.9391,215.9677,5517.0
2023-03-31 13:05:00,226.47,226.61,226.38,226.47,6221.0,216.0058,216.1394,215.92,216.0058,6221.0
2023-03-31 13:10:00,226.47,226.57,226.26,226.41,16271.0,216.0058,216.1012,215.8055,215.9486,16271.0
2023-03-31 13:15:00,226.45,226.56,226.34,226.56,9124.0,215.9867,216.0917,215.8818,216.0917,9124.0
2023-03-31 13:20:00,226.47,226.58,226.39,226.52,4733.0,216.0058,216.1107,215.9295,216.0535,4733.0
2023-03-31 13:25:00,226.45,226.53,226.39,226.53,6165.0,215.9867,216.063,215.9295,216.063,6165.0
2023-03-31 13:30:00,226.55,226.55,226.35,226.41,2753.0,216.0821,216.0821,215.8914,215.9486,2753.0
2023-03-31 13:35:00,226.4,226.49,226.33,226.49,3219.0,215.9391,216.0249,215.8723,216.0249,3219.0
2023-03-31 13:40:00,226.48,226.52,226.29,226.39,7374.0,216.0154,216.0535,215.8341,215.9295,7374.0
2023-03-31 13:45:00,226.37,226.38,226.12,226.26,3651.0,215.9104,215.92,215.672,215.8055,3651.0
2023-03-31 13:50:00,226.23,226.46,226.23,226.34,5278.0,215.7769,215.9963,215.7769,215.8818,5278.0
2023-03-31 13:55:00,226.32,226.59,226.28,226.5,5851.0,215.8627,216.1203,215.8246,216.0344,5851.0
2023-03-31 14:00:00,226.44,226.6,226.22,226.6,19681.0,215.9772,216.1298,215.7674,216.1298,19681.0
2023-03-31 14:05:00,226.6,226.72,226.58,226.63,2970.0,216.1298,216.2443,216.1107,216.1584,2970.0
2023-03-31 14:10:00,226.69,226.76,226.57,226.59,4136.0,216.2157,216.2824,216.1012,216.1203,4136.0
2023-03-31 14:15:00,226.53,226.61,226.36,226.44,18920.0,216.063,216.1394,215.9009,215.9772,18920.0
2023-03-31 14:20:00,226.38,226.5,226.35,226.44,11232.0,215.92,216.0344,215.8914,215.9772,11232.0
2023-03-31 14:25:00,226.4,226.45,226.32,226.4,6805.0,215.9391,215.9867,215.8627,215.9391,6805.0
2023-03-31 14:30:00,226.4,226.66,226.29,226.66,10909.0,215.9391,216.187,215.8341,216.187,10909.0
2023-03-31 14:35:00,226.6,226.69,226.5,226.51,5562.0,216.1298,216.2157,216.0344,216.044,5562.0
2023-03-31 14:40:00,226.53,226.83,226.53,226.71,8156.0,216.063,216.3492,216.063,216.2347,8156.0
2023-03-31 14:45:00,226.72,226.92,226.64,226.85,8493.0,216.2443,216.435,216.168,216.3683,8493.0
2023-03-31 14:50:00,226.77,226.88,226.74,226.84,5571.0,216.292,216.3969,216.2633,216.3587,5571.0
2023-03-31 14:55:00,226.83,227.0,226.74,226.93,4940.0,216.3492,216.5113,216.2633,216.4446,4940.0
2023-03-31 15:00:00,226.96,227.45,226.96,227.37,7172.0,216.4732,216.9405,216.4732,216.8642,7172.0
2023-03-31 15:05:00,227.37,227.39,227.09,227.25,5458.0,216.8642,216.8833,216.5972,216.7498,5458.0
2023-03-31 15:10:00,227.23,227.43,227.21,227.4,5276.0,216.7307,216.9215,216.7116,216.8928,5276.0
2023-03-31 15:15:00,227.44,227.66,227.29,227.66,11092.0,216.931,217.1408,216.7879,217.1408,11092.0
2023-03-31 15:20:00,227.67,227.8,227.66,227.73,11663.0,217.1504,217.2744,217.1408,217.2076,11663.0
2023-03-31 15:25:00,227.7,227.8,227.69,227.7,7155.0,217.179,217.2744,217.1694,217.179,7155.0
2023-03-31 15:30:00,227.75,227.85,227.59,227.74,16241.0,217.2267,217.3221,217.0741,217.2171,16241.0
2023-03-31 15:35:00,227.74,227.75,227.5,227.62,26125.0,217.2171,217.2267,216.9882,217.1027,26125.0
2023-03-31 15:40:00,227.61,227.96,227.56,227.81,16406.0,217.0931,217.427,217.0455,217.2839,16406.0
2023-03-31 15:45:00,227.85,227.98,227.72,227.92,22239.0,217.3221,217.446,217.1981,217.3888,22239.0
2023-03-31 15:50:00,227.92,228.25,227.58,228.25,75013.0,217.3888,217.7036,217.0645,217.7036,75013.0
2023-03-31 15:55:00,228.32,228.86,228.3,228.57,102201.0,217.7703,218.2854,217.7513,218.0088,102201.0
2023-04-03 09:30:00,227.32,228.4,226.75,228.11,42169.0,216.8165,217.8466,216.2729,217.57,42169.0
2023-04-03 09:35:00,227.89,228.3,227.72,228.27,40479.0,217.3602,217.7513,217.1981,217.7226,40479.0
2023-04-03 09:40:00,228.19,228.3,227.86,227.93,10186.0,217.6463,217.7513,217.3316,217.3984,10186.0
2023-04-03 09:45:00,227.62,228.1,227.61,227.71,7853.0,217.1027,217.5605,217.0931,217.1885,7853.0
2023-04-03 09:50:00,227.84,227.89,227.34,227.35,6011.0,217.3125,217.3602,216.8356,216.8452,6011.0
2023-04-03 09:55:00,227.27,227.52,227.02,227.26,6657.0,216.7689,217.0073,216.5304,216.7593,6657.0
2023-04-03 10:00:00,227.28,227.99,227.28,227.73,41352.0,216.7784,217.4556,216.7784,217.2076,41352.0
2023-04-03 10:05:00,227.74,227.84,226.77,226.77,6622.0,217.2171,217.3125,216.292,216.292,6622.0
2023-04-03 10:10:00,226.77,226.99,226.5,226.99,10309.0,216.292,216.5018,216.0344,216.5018,10309.0
2023-04-03 10:15:00,226.9,227.22,226.9,227.12,25094.0,216.416,216.7212,216.416,216.6258,25094.0
2023-04-03 10:20:00,227.14,227.35,227.1,227.17,18068.0,216.6449,216.8452,216.6067,216.6735,18068.0
2023-04-03 10:25:00,227.1,227.69,227.03,227.67,4865.0,216.6067,217.1694,216.5399,217.1504,4865.0
2023-04-03 10:30:00,227.75,228.02,227.57,227.78,6664.0,217.2267,217.4842,217.055,217.2553,6664.0
2023-04-03 10:35:00,227.68,227.72,227.22,227.25,8213.0,217.1599,217.1981,216.7212,216.7498,8213.0
2023-04-03 10:40:00,227.24,227.37,227.07,227.07,10404.0,216.7402,216.8642,216.5781,216.5781,10404.0
2023-04-03 10:45:00,227.07,227.23,226.91,227.01,15827.0,216.5781,216.7307,216.4255,216.5209,15827.0
2023-04-03 10:50:00,227.0,227.14,226.47,226.61,20655.0,216.5113,216.6449,216.0058,216.1394,20655.0
2023-04-03 10:55:00,226.59,226.96,226.59,226.76,6586.0,216.1203,216.4732,216.1203,216.2824,6586.0
2023-04-03 11:00:00,226.68,227.22,226.68,227.21,29067.0,216.2061,216.7212,216.2061,216.7116,29067.0
2023-04-03 11:05:00,227.21,227.33,226.8,227.02,11497.0,216.7116,216.8261,216.3206,216.5304,11497.0
2023-04-03 11:10:00,227.11,227.12,226.75,226.9,13502.0,216.6162,216.6258,216.2729,216.416,13502.0
2023-04-03 11:15:00,226.76,227.24,226.71,227.24,9354.0,216.2824,216.7402,216.2347,216.7402,9354.0
2023-04-03 11:20:00,227.18,227.32,227.02,227.32,10997.0,216.683,216.8165,216.5304,216.8165,10997.0
2023-04-03 11:25:00,227.25,227.57,227.25,227.48,11547.0,216.7498,217.055,216.7498,216.9692,11547.0
2023-04-03 11:30:00,227.45,227.79,227.4,227.52,7892.0,216.9405,217.2648,216.8928,217.0073,7892.0
2023-04-03 11:35:00,227.55,227.9,227.49,227.8,13415.0,217.0359,217.3697,216.9787,217.2744,13415.0
2023-04-03 11:40:00,227.8,227.8,227.29,227.3,4613.0,217.2744,217.2744,216.7879,216.7975,4613.0
2023-04-03 11:45:00,227.27,227.6,227.16,227.58,5418.0,216.7689,217.0836,216.6639,217.0645,5418.0
2023-04-03 11:50:00,227.58,227.68,227.44,227.68,2616.0,217.0645,217.1599,216.931,217.1599,2616.0
2023-04-03 11:55:00,227.69,227.88,227.61,227.82,11424.0,217.1694,217.3507,217.0931,217.2934,11424.0
2023-04-03 12:00:00,227.86,228.31,227.86,228.23,9716.0,217.3316,217.7608,217.3316,217.6845,9716.0
2023-04-03 12:05:00,228.23,228.33,228.16,228.22,5250.0,217.6845,217.7799,217.6177,217.675,5250.0
2023-04-03 12:10:00,228.2,228.4,228.2,228.25,3692.0,217.6559,217.8466,217.6559,217.7036,3692.0
2023-04-03 12:15:00,228.47,228.52,228.1,228.1,9599.0,217.9134,217.9611,217.5605,217.5605,9599.0
2023-04-03 12:20:00,228.08,228.25,228.03,228.24,5424.0,217.5414,217.7036,217.4937,217.694,5424.0
2023-04-03 12:25:00,228.21,228.31,228.04,228.1,9249.0,217.6654,217.7608,217.5033,217.5605,9249.0
2023-04-03 12:30:00,228.11,228.11,227.84,227.9,16501.0,217.57,217.57,217.3125,217.3697,16501.0
2023-04-03 12:35:00,227.98,228.18,227.79,227.79,6450.0,217.446,217.6368,217.2648,217.2648,6450.0
2023-04-03 12:40:00,227.83,228.15,227.78,228.02,12855.0,217.303,217.6082,217.2553,217.4842,12855.0
2023-04-03 12:45:00,227.99,228.24,227.97,228.07,9940.0,217.4556,217.694,217.4365,217.5319,9940.0
2023-04-03 12:50:00,227.99,228.2,227.97,228.1,12560.0,217.4556,217.6559,217.4365,217.5605,12560.0
2023-04-03 12:55:00,227.98,228.04,227.73,227.73,7918.0,217.446,217.5033,217.2076,217.2076,7918.0
2023-04-03 13:00:00,227.69,227.88,227.64,227.87,10640.0,217.1694,217.3507,217.1218,217.3411,10640.0
2023-04-03 13:05:00,227.82,227.99,227.69,227.99,7155.0,217.2934,217.4556,217.1694,217.4556,7155.0
2023-04-03 13:10:00,228.01,228.32,228.01,228.05,23401.0,217.4747,217.7703,217.4747,217.5128,23401.0
2023-04-03 13:15:00,228.04,228.14,227.96,228.09,29923.0,217.5033,217.5987,217.427,217.551,29923.0
2023-04-03 13:20:00,228.05,228.05,227.6,227.76,4762.0,217.5128,217.5128,217.0836,217.2362,4762.0
2023-04-03 13:25:00,227.71,227.8,227.46,227.5,4836.0,217.1885,217.2744,216.9501,216.9882,4836.0
2023-04-03 13:30:00,227.48,227.55,227.33,227.48,5223.0,216.9692,217.0359,216.8261,216.9692,5223.0
2023-04-03 13:35:00,227.48,227.73,227.37,227.73,6846.0,216.9692,217.2076,216.8642,217.2076,6846.0
2023-04-03 13:40:00,227.7,227.73,227.66,227.7,4023.0,217.179,217.2076,217.1408,217.179,4023.0
2023-04-03 13:45:00,227.68,227.85,227.66,227.81,9222.0,217.1599,217.3221,217.1408,217.2839,9222.0
2023-04-03 13:50:00,227.82,227.87,227.65,227.87,4399.0,217.2934,217.3411,217.1313,217.3411,4399.0
2023-04-03 13:55:00,227.87,228.0,227.85,227.88,6146.0,217.3411,217.4651,217.3221,217.3507,6146.0
2023-04-03 14:00:00,227.77,227.85,227.73,227.75,4370.0,217.2458,217.3221,217.2076,217.2267,4370.0
2023-04-03 14:05:00,227.79,228.02,227.79,227.8,8486.0,217.2648,217.4842,217.2648,217.2744,8486.0
2023-04-03 14:10:00,227.85,227.97,227.8,227.87,2832.0,217.3221,217.4365,217.2744,217.3411,2832.0
2023-04-03 14:15:00,227.86,227.95,227.78,227.89,3225.0,217.3316,217.4174,217.2553,217.3602,3225.0
2023-04-03 14:20:00,227.84,227.99,227.84,227.94,5726.0,217.3125,217.4556,217.3125,217.4079,5726.0
2023-04-03 14:25:00,227.89,228.05,227.89,227.98,12512.0,217.3602,217.5128,217.3602,217.446,12512.0
2023-04-03 14:30:00,227.97,228.2,227.9,228.04,35303.0,217.4365,217.6559,217.3697,217.5033,35303.0
2023-04-03 14:35:00,228.07,228.25,228.06,228.08,8191.0,217.5319,217.7036,217.5224,217.5414,8191.0
2023-04-03 14:40:00,228.08,228.16,228.05,228.06,4801.0,217.5414,217.6177,217.5128,217.5224,4801.0
2023-04-03 14:45:00,228.09,228.2,228.07,228.2,14418.0,217.551,217.6559,217.5319,217.6559,14418.0
2023-04-03 14:50:00,228.2,228.23,228.12,228.14,12925.0,217.6559,217.6845,217.5796,217.5987,12925.0
2023-04-03 14:55:00,228.1,228.18,227.88,227.93,15903.0,217.5605,217.6368,217.3507,217.3984,15903.0
2023-04-03 15:00:00,227.97,228.08,227.74,227.74,7515.0,217.4365,217.5414,217.2171,217.2171,7515.0
2023-04-03 15:05:00,227.83,228.03,227.81,227.94,9110.0,217.303,217.4937,217.2839,217.4079,9110.0
2023-04-03 15:10:00,227.94,228.08,227.87,227.94,19185.0,217.4079,217.5414,217.3411,217.4079,19185.0
2023-04-03 15:15:00,227.96,228.12,227.93,228.04,9318.0,217.427,217.5796,217.3984,217.5033,9318.0
2023-04-03 15:20:00,228.02,228.02,227.86,227.91,6733.0,217.4842,217.4842,217.3316,217.3793,6733.0
2023-04-03 15:25:00,227.91,228.07,227.91,228.01,14043.0,217.3793,217.5319,217.3793,217.4747,14043.0
2023-04-03 15:30:00,228.01,228.1,227.91,228.03,14599.0,217.4747,217.5605,217.3793,217.4937,14599.0
2023-04-03 15:35:00,228.03,228.15,227.97,227.97,18128.0,217.4937,217.6082,217.4365,217.4365,18128.0
2023-04-03 15:40:00,227.95,228.27,227.76,228.27,19903.0,217.4174,217.7226,217.2362,217.7226,19903.0
2023-04-03 15:45:00,228.27,228.54,228.25,228.49,20218.0,217.7226,217.9802,217.7036,217.9325,20218.0
2023-04-03 15:50:00,228.39,228.45,228.02,228.32,32750.0,217.8371,217.8943,217.4842,217.7703,32750.0
2023-04-03 15:55:00,228.36,228.87,228.35,228.85,138263.0,217.8085,218.2949,217.799,218.2758,138263.0
2023-04-04 09:30:00,228.55,228.98,228.04,228.78,27976.0,217.9897,218.3998,217.5033,218.2091,27976.0
2023-04-04 09:35:00,228.57,229.44,228.5,228.75,15700.0,218.0088,218.8386,217.942,218.1805,15700.0
2023-04-04 09:40:00,228.75,228.8,228.34,228.56,3769.0,218.1805,218.2282,217.7894,217.9992,3769.0
2023-04-04 09:45:00,228.48,228.91,228.22,228.79,11114.0,217.9229,218.3331,217.675,218.2186,11114.0
2023-04-04 09:50:00,228.86,228.86,228.39,228.79,10625.0,218.2854,218.2854,217.8371,218.2186,10625.0
2023-04-04 09:55:00,228.59,228.76,228.02,228.11,14530.0,218.0279,218.19,217.4842,217.57,14530.0
2023-04-04 10:00:00,228.1,228.52,228.05,228.28,16722.0,217.5605,217.9611,217.5128,217.7322,16722.0
2023-04-04 10:05:00,228.29,228.31,227.59,227.83,8362.0,217.7417,217.7608,217.0741,217.303,8362.0
2023-04-04 10:10:00,227.49,227.67,227.21,227.31,7458.0,216.9787,217.1504,216.7116,216.807,7458.0
2023-04-04 10:15:00,227.37,227.69,227.13,227.23,17541.0,216.8642,217.1694,216.6353,216.7307,17541.0
2023-04-04 10:20:00,227.3,227.3,226.16,226.26,15184.0,216.7975,216.7975,215.7101,215.8055,15184.0
2023-04-04 10:25:00,226.23,226.74,226.22,226.39,23163.0,215.7769,216.2633,215.7674,215.9295,23163.0
2023-04-04 10:30:00,226.42,227.09,226.36,227.09,15928.0,215.9581,216.5972,215.9009,216.5972,15928.0
2023-04-04 10:35:00,227.04,227.2,226.3,226.53,8059.0,216.5495,216.7021,215.8437,216.063,8059.0
2023-04-04 10:40:00,226.51,226.51,225.84,226.01,12409.0,216.044,216.044,215.4049,215.5671,12409.0
2023-04-04 10:45:00,226.06,226.08,225.47,225.7,8163.0,215.6148,215.6338,215.052,215.2714,8163.0
2023-04-04 10:50:00,225.76,225.86,225.6,225.74,9633.0,215.3286,215.424,215.176,215.3095,9633.0
2023-04-04 10:55:00,225.72,225.9,225.12,225.22,7782.0,215.2905,215.4622,214.7182,214.8136,7782.0
2023-04-04 11:00:00,225.14,225.68,225.09,225.68,13595.0,214.7373,215.2523,214.6896,215.2523,13595.0
2023-04-04 11:05:00,225.71,225.71,224.78,224.83,24210.0,215.2809,215.2809,214.3939,214.4416,24210.0
2023-04-04 11:10:00,224.82,225.62,224.72,225.62,7260.0,214.4321,215.1951,214.3367,215.1951,7260.0
2023-04-04 11:15:00,225.56,225.6,225.02,225.36,4777.0,215.1379,215.176,214.6228,214.9471,4777.0
2023-04-04 11:20:00,225.4,225.5,225.13,225.21,3608.0,214.9853,215.0806,214.7277,214.804,3608.0
2023-04-04 11:25:00,225.14,225.32,225.0,225.27,12210.0,214.7373,214.909,214.6037,214.8613,12210.0
2023-04-04 11:30:00,225.26,225.3,224.94,225.12,11993.0,214.8517,214.8899,214.5465,214.7182,11993.0
2023-04-04 11:35:00,225.14,225.29,225.04,225.14,7218.0,214.7373,214.8803,214.6419,214.7373,7218.0
2023-04-04 11:40:00,225.11,225.18,224.67,224.88,11280.0,214.7087,214.7754,214.289,214.4893,11280.0
2023-04-04 11:45:00,224.87,225.03,224.61,224.81,11481.0,214.4797,214.6324,214.2318,214.4225,11481.0
2023-04-04 11:50:00,224.65,224.67,224.5,224.6,4767.0,214.2699,214.289,214.1268,214.2222,4767.0
2023-04-04 11:55:00,224.65,224.65,224.21,224.21,14176.0,214.2699,214.2699,213.8502,213.8502,14176.0
2023-04-04 12:00:00,224.3,224.41,224.08,224.21,14440.0,213.9361,214.041,213.7263,213.8502,14440.0
2023-04-04 12:05:00,224.15,224.15,223.69,223.76,14606.0,213.793,213.793,213.3543,213.421,14606.0
2023-04-04 12:10:00,223.79,223.84,223.43,223.66,9539.0,213.4496,213.4973,213.1063,213.3257,9539.0
2023-04-04 12:15:00,223.59,224.28,223.52,224.27,17555.0,213.2589,213.917,213.1921,213.9075,17555.0
2023-04-04 12:20:00,224.19,224.94,224.03,224.93,5855.0,213.8312,214.5465,213.6786,214.537,5855.0
2023-04-04 12:25:00,224.98,225.26,224.93,225.26,5482.0,214.5847,214.8517,214.537,214.8517,5482.0
2023-04-04 12:30:00,225.2,225.35,224.99,225.03,7644.0,214.7945,214.9376,214.5942,214.6324,7644.0
2023-04-04 12:35:00,225.05,225.41,224.99,225.33,8463.0,214.6514,214.9948,214.5942,214.9185,8463.0
2023-04-04 12:40:00,225.36,225.54,225.16,225.54,10040.0,214.9471,215.1188,214.7563,215.1188,10040.0
2023-04-04 12:45:00,225.49,225.63,225.24,225.26,5195.0,215.0711,215.2046,214.8327,214.8517,5195.0
2023-04-04 12:50:00,225.37,225.37,225.18,225.2,3697.0,214.9566,214.9566,214.7754,214.7945,3697.0
2023-04-04 12:55:00,225.25,225.43,225.24,225.35,3638.0,214.8422,215.0139,214.8327,214.9376,3638.0
2023-04-04 13:00:00,225.28,225.44,225.26,225.42,6700.0,214.8708,215.0234,214.8517,215.0043,6700.0
2023-04-04 13:05:00,225.4,225.64,225.4,225.49,8546.0,214.9853,215.2142,214.9853,215.0711,8546.0
2023-04-04 13:10:00,225.44,225.78,225.18,225.78,9931.0,215.0234,215.3477,214.7754,215.3477,9931.0
2023-04-04 13:15:00,225.79,226.0,225.79,225.97,5230.0,215.3572,215.5575,215.3572,215.5289,5230.0
2023-04-04 13:20:00,225.94,226.08,225.81,226.08,5347.0,215.5003,215.6338,215.3763,215.6338,5347.0
2023-04-04 13:25:00,226.03,226.12,225.94,226.05,3402.0,215.5861,215.672,215.5003,215.6052,3402.0
2023-04-04 13:30:00,226.1,226.35,225.99,226.15,7714.0,215.6529,215.8914,215.548,215.7006,7714.0
2023-04-04 13:35:00,226.17,226.2,226.06,226.17,3281.0,215.7197,215.7483,215.6148,215.7197,3281.0
2023-04-04 13:40:00,226.27,226.35,225.88,225.95,4717.0,215.8151,215.8914,215.4431,215.5098,4717.0
2023-04-04 13:45:00,226.0,226.06,225.74,226.06,4391.0,215.5575,215.6148,215.3095,215.6148,4391.0
2023-04-04 13:50:00,226.06,226.12,225.88,225.93,4175.0,215.6148,215.672,215.4431,215.4908,4175.0
2023-04-04 13:55:00,225.9,226.16,225.9,225.98,6224.0,215.4622,215.7101,215.4622,215.5385,6224.0
2023-04-04 14:00:00,226.02,226.24,225.96,226.19,3671.0,215.5766,215.7864,215.5194,215.7388,3671.0
2023-04-04 14:05:00,226.19,226.43,226.19,226.35,6071.0,215.7388,215.9677,215.7388,215.8914,6071.0
2023-04-04 14:10:00,226.39,226.55,226.38,226.55,3364.0,215.9295,216.0821,215.92,216.0821,3364.0
2023-04-04 14:15:00,226.54,226.56,226.31,226.31,3644.0,216.0726,216.0917,215.8532,215.8532,3644.0
2023-04-04 14:20:00,226.36,226.44,226.16,226.19,5350.0,215.9009,215.9772,215.7101,215.7388,5350.0
2023-04-04 14:25:00,226.2,226.22,226.0,226.11,7861.0,215.7483,215.7674,215.5575,215.6625,7861.0
2023-04-04 14:30:00,226.09,226.34,226.07,226.25,10742.0,215.6434,215.8818,215.6243,215.796,10742.0
2023-04-04 14:35:00,226.26,226.74,226.22,226.47,14609.0,215.8055,216.2633,215.7674,216.0058,14609.0
2023-04-04 14:40:00,226.49,226.51,226.22,226.4,21039.0,216.0249,216.044,215.7674,215.9391,21039.0
2023-04-04 14:45:00,226.3,226.44,226.24,226.41,6575.0,215.8437,215.9772,215.7864,215.9486,6575.0
2023-04-04 14:50:00,226.49,226.56,226.3,226.35,10963.0,216.0249,216.0917,215.8437,215.8914,10963.0
2023-04-04 14:55:00,226.32,226.37,225.99,226.21,16930.0,215.8627,215.9104,215.548,215.7578,16930.0
2023-04-04 15:00:00,226.15,226.55,226.12,226.55,7172.0,215.7006,216.0821,215.672,216.0821,7172.0
2023-04-04 15:05:00,226.48,226.62,226.35,226.53,11321.0,216.0154,216.1489,215.8914,216.063,11321.0
2023-04-04 15:10:00,226.49,226.58,226.32,226.44,10039.0,216.0249,216.1107,215.8627,215.9772,10039.0
2023-04-04 15:15:00,226.44,226.46,226.25,226.27,12902.0,215.9772,215.9963,215.796,215.8151,12902.0
2023-04-04 15:20:00,226.33,226.38,226.19,226.25,18682.0,215.8723,215.92,215.7388,215.796,18682.0
2023-04-04 15:25:00,226.21,226.36,226.01,226.02,15669.0,215.7578,215.9009,215.5671,215.5766,15669.0
2023-04-04 15:30:00,226.03,226.22,225.95,226.14,20537.0,215.5861,215.7674,215.5098,215.6911,20537.0
2023-04-04 15:35:00,226.09,226.33,225.92,226.07,17587.0,215.6434,215.8723,215.4812,215.6243,17587.0
2023-04-04 15:40:00,226.09,226.21,226.03,226.11,28504.0,215.6434,215.7578,215.5861,215.6625,28504.0
2023-04-04 15:45:00,226.11,226.36,226.05,226.2,56236.0,215.6625,215.9009,215.6052,215.7483,56236.0
2023-04-04 15:50:00,226.23,226.75,226.19,226.61,63210.0,215.7769,216.2729,215.7388,216.1394,63210.0
2023-04-04 15:55:00,226.62,226.66,226.29,226.57,165302.0,216.1489,216.187,215.8341,216.1012,165302.0
2023-04-05 09:30:00,232.1,234.95,231.25,234.6,259488.0,221.3757,224.094,220.565,223.7602,259488.0
2023-04-05 09:35:00,234.61,235.15,233.07,234.06,174059.0,223.7697,224.2848,222.3009,223.2451,174059.0
2023-04-05 09:40:00,234.19,235.67,233.02,234.82,155064.0,223.3691,224.7807,222.2532,223.97,155064.0
2023-04-05 09:45:00,234.58,235.23,234.07,235.07,63707.0,223.7411,224.3611,223.2547,224.2085,63707.0
2023-04-05 09:50:00,235.08,235.55,234.42,234.52,103660.0,224.218,224.6663,223.5885,223.6839,103660.0
2023-04-05 09:55:00,234.57,234.8,232.9,233.73,102836.0,223.7316,223.9509,222.1387,222.9304,102836.0
2023-04-05 10:00:00,233.84,234.26,232.98,233.1,51000.0,223.0353,223.4359,222.215,222.3295,51000.0
2023-04-05 10:05:00,233.09,233.2,231.86,232.44,86255.0,222.3199,222.4249,221.1468,221.7,86255.0
2023-04-05 10:10:00,232.45,233.13,232.17,232.71,63764.0,221.7095,222.3581,221.4424,221.9575,63764.0
2023-04-05 10:15:00,232.69,232.8,231.51,231.98,74589.0,221.9384,222.0433,220.8129,221.2612,74589.0
2023-04-05 10:20:00,232.05,233.0,231.91,232.79,40198.0,221.328,222.2341,221.1945,222.0338,40198.0
2023-04-05 10:25:00,232.83,232.9,231.33,231.75,33050.0,222.072,222.1387,220.6413,221.0419,33050.0
2023-04-05 10:30:00,231.75,231.98,231.1,231.17,43625.0,221.0419,221.2612,220.4219,220.4887,43625.0
2023-04-05 10:35:00,231.13,231.28,230.55,231.0,49312.0,220.4505,220.5936,219.8973,220.3265,49312.0
2023-04-05 10:40:00,231.0,231.02,229.64,229.97,43982.0,220.3265,220.3456,219.0293,219.3441,43982.0
2023-04-05 10:45:00,229.87,230.27,229.5,230.27,69029.0,219.2487,219.6302,218.8958,219.6302,69029.0
2023-04-05 10:50:00,230.33,230.33,229.36,229.86,22072.0,219.6875,219.6875,218.7623,219.2392,22072.0
2023-04-05 10:55:00,229.91,230.38,229.57,229.87,40764.0,219.2869,219.7352,218.9626,219.2487,40764.0
2023-04-05 11:00:00,229.91,230.24,229.81,229.82,18148.0,219.2869,219.6016,219.1915,219.201,18148.0
2023-04-05 11:05:00,229.66,229.9,229.41,229.43,18555.0,219.0484,219.2773,218.81,218.8291,18555.0
2023-04-05 11:10:00,229.42,229.51,228.78,228.79,36231.0,218.8195,218.9054,218.2091,218.2186,36231.0
2023-04-05 11:15:00,228.77,229.49,228.68,228.99,41080.0,218.1995,218.8863,218.1137,218.4094,41080.0
2023-04-05 11:20:00,228.97,229.39,228.81,229.05,30771.0,218.3903,218.7909,218.2377,218.4666,30771.0
2023-04-05 11:25:00,229.02,229.23,228.43,228.63,42978.0,218.438,218.6383,217.8753,218.066,42978.0
2023-04-05 11:30:00,228.6,229.27,228.57,229.11,34271.0,218.0374,218.6764,218.0088,218.5238,34271.0
2023-04-05 11:35:00,229.11,229.42,229.02,229.18,24568.0,218.5238,218.8195,218.438,218.5906,24568.0
2023-04-05 11:40:00,229.15,229.4,229.04,229.23,26286.0,218.562,218.8004,218.4571,218.6383,26286.0
2023-04-05 11:45:00,229.19,229.65,229.1,229.31,40255.0,218.6001,219.0389,218.5143,218.7146,40255.0
2023-04-05 11:50:00,229.31,229.36,228.82,228.92,22104.0,218.7146,218.7623,218.2472,218.3426,22104.0
2023-04-05 11:55:00,228.93,229.2,228.7,228.7,15571.0,218.3522,218.6097,218.1328,218.1328,15571.0
2023-04-05 12:00:00,228.7,229.03,228.5,229.03,34920.0,218.1328,218.4475,217.942,218.4475,34920.0
2023-04-05 12:05:00,229.0,229.0,228.62,228.85,21552.0,218.4189,218.4189,218.0565,218.2758,21552.0
2023-04-05 12:10:00,228.85,228.85,228.32,228.36,36628.0,218.2758,218.2758,217.7703,217.8085,36628.0
2023-04-05 12:15:00,228.33,228.47,227.9,228.23,45816.0,217.7799,217.9134,217.3697,217.6845,45816.0
2023-04-05 12:20:00,228.26,228.53,228.21,228.42,37066.0,217.7131,217.9706,217.6654,217.8657,37066.0
2023-04-05 12:25:00,228.41,228.53,227.8,228.53,29708.0,217.8562,217.9706,217.2744,217.9706,29708.0
2023-04-05 12:30:00,228.55,228.55,227.97,228.35,25165.0,217.9897,217.9897,217.4365,217.799,25165.0
2023-04-05 12:35:00,228.4,229.04,228.26,229.0,52081.0,217.8466,218.4571,217.7131,218.4189,52081.0
2023-04-05 12:40:00,229.0,229.32,228.9,229.16,51176.0,218.4189,218.7241,218.3235,218.5715,51176.0
2023-04-05 12:45:00,229.16,229.5,229.06,229.45,28187.0,218.5715,218.8958,218.4761,218.8481,28187.0
2023-04-05 12:50:00,229.41,229.47,228.56,229.23,50536.0,218.81,218.8672,217.9992,218.6383,50536.0
2023-04-05 12:55:00,229.17,229.54,229.09,229.37,17597.0,218.5811,218.934,218.5048,218.7718,17597.0
2023-04-05 13:00:00,229.31,229.56,229.1,229.51,23229.0,218.7146,218.953,218.5143,218.9054,23229.0
2023-04-05 13:05:00,229.53,229.86,229.35,229.36,19051.0,218.9244,219.2392,218.7527,218.7623,19051.0
2023-04-05 13:10:00,229.28,229.61,229.19,229.44,16057.0,218.686,219.0007,218.6001,218.8386,16057.0
2023-04-05 13:15:00,229.37,229.37,229.08,229.3,17967.0,218.7718,218.7718,218.4952,218.7051,17967.0
2023-04-05 13:20:00,229.33,229.46,229.06,229.09,14412.0,218.7337,218.8577,218.4761,218.5048,14412.0
2023-04-05 13:25:00,229.09,229.41,228.75,229.33,23890.0,218.5048,218.81,218.1805,218.7337,23890.0
2023-04-05 13:30:00,229.38,229.48,228.89,229.05,20826.0,218.7814,218.8767,218.314,218.4666,20826.0
2023-04-05 13:35:00,228.99,229.17,228.88,229.02,9129.0,218.4094,218.5811,218.3045,218.438,9129.0
2023-04-05 13:40:00,229.02,229.09,228.87,229.09,18080.0,218.438,218.5048,218.2949,218.5048,18080.0
2023-04-05 13:45:00,229.04,229.1,228.63,228.64,28338.0,218.4571,218.5143,218.066,218.0756,28338.0
2023-04-05 13:50:00,228.63,228.86,228.53,228.64,13767.0,218.066,218.2854,217.9706,218.0756,13767.0
2023-04-05 13:55:00,228.68,228.99,228.64,228.68,18525.0,218.1137,218.4094,218.0756,218.1137,18525.0
2023-04-05 14:00:00,228.69,229.12,228.62,229.1,26131.0,218.1232,218.5334,218.0565,218.5143,26131.0
2023-04-05 14:05:00,229.09,229.53,228.88,229.53,26142.0,218.5048,218.9244,218.3045,218.9244,26142.0
2023-04-05 14:10:00,229.45,229.52,229.22,229.37,22474.0,218.8481,218.9149,218.6288,218.7718,22474.0
2023-04-05 14:15:00,229.37,229.67,229.37,229.56,19699.0,218.7718,219.058,218.7718,218.953,19699.0
2023-04-05 14:20:00,229.58,229.69,229.27,229.43,32376.0,218.9721,219.077,218.6764,218.8291,32376.0
2023-04-05 14:25:00,229.4,229.59,229.39,229.58,26090.0,218.8004,218.9817,218.7909,218.9721,26090.0
2023-04-05 14:30:00,229.58,229.87,229.54,229.7,36465.0,218.9721,219.2487,218.934,219.0866,36465.0
2023-04-05 14:35:00,229.71,230.21,229.7,230.1,39290.0,219.0961,219.573,219.0866,219.4681,39290.0
2023-04-05 14:40:00,230.11,230.3,229.51,229.77,58149.0,219.4776,219.6589,218.9054,219.1533,58149.0
2023-04-05 14:45:00,229.73,230.29,229.68,230.27,50932.0,219.1152,219.6493,219.0675,219.6302,50932.0
2023-04-05 14:50:00,230.26,230.54,230.19,230.46,103139.0,219.6207,219.8878,219.5539,219.8115,103139.0
2023-04-05 14:55:00,230.54,230.59,230.27,230.31,66928.0,219.8878,219.9355,219.6302,219.6684,66928.0
2023-04-05 15:00:00,230.36,230.43,229.91,229.92,30775.0,219.7161,219.7828,219.2869,219.2964,30775.0
2023-04-05 15:05:00,229.91,230.01,229.75,229.81,23520.0,219.2869,219.3823,219.1343,219.1915,23520.0
2023-04-05 15:10:00,229.77,229.77,229.33,229.43,18280.0,219.1533,219.1533,218.7337,218.8291,18280.0
2023-04-05 15:15:00,229.42,229.47,229.14,229.42,31386.0,218.8195,218.8672,218.5525,218.8195,31386.0
2023-04-05 15:20:00,229.37,229.49,229.21,229.21,18397.0,218.7718,218.8863,218.6192,218.6192,18397.0
2023-04-05 15:25:00,229.22,229.72,229.15,229.46,33484.0,218.6288,219.1057,218.562,218.8577,33484.0
2023-04-05 15:30:00,229.46,229.83,229.46,229.65,54510.0,218.8577,219.2106,218.8577,219.0389,54510.0
2023-04-05 15:35:00,229.6,230.04,229.6,229.68,53551.0,218.9912,219.4109,218.9912,219.0675,53551.0
2023-04-05 15:40:00,229.66,230.19,229.54,230.09,62295.0,219.0484,219.5539,218.934,219.4586,62295.0
2023-04-05 15:45:00,230.09,230.14,229.84,229.91,68302.0,219.4586,219.5062,219.2201,219.2869,68302.0
2023-04-05 15:50:00,229.93,230.58,229.92,230.5,120454.0,219.3059,219.9259,219.2964,219.8496,120454.0
2023-04-05 15:55:00,230.55,230.6,229.88,229.88,201420.0,219.8973,219.945,219.2583,219.2583,201420.0
2023-04-06 09:30:00,231.01,233.22,230.97,233.0,164629.0,220.336,222.4439,220.2979,222.2341,164629.0
2023-04-06 09:35:00,233.0,233.94,232.59,233.7,140108.0,222.2341,223.1307,221.843,222.9018,140108.0
2023-04-06 09:40:00,233.61,233.9,232.19,232.91,57623.0,222.8159,223.0925,221.4615,222.1483,57623.0
2023-04-06 09:45:00,233.01,233.59,232.94,233.2,39039.0,222.2436,222.7968,222.1769,222.4249,39039.0
2023-04-06 09:50:00,233.17,234.27,233.16,234.25,61324.0,222.3962,223.4454,222.3867,223.4263,61324.0
2023-04-06 09:55:00,234.2,234.45,233.49,234.45,72831.0,223.3786,223.6171,222.7015,223.6171,72831.0
2023-04-06 10:00:00,234.45,234.61,234.11,234.36,65367.0,223.6171,223.7697,223.2928,223.5313,65367.0
2023-04-06 10:05:00,234.41,234.7,234.2,234.31,51836.0,223.5789,223.8555,223.3786,223.4836,51836.0
2023-04-06 10:10:00,234.31,234.61,233.93,233.93,37668.0,223.4836,223.7697,223.1211,223.1211,37668.0
2023-04-06 10:15:00,233.87,233.96,233.28,233.63,45511.0,223.0639,223.1497,222.5012,222.835,45511.0
2023-04-06 10:20:00,233.44,234.58,233.38,234.55,39668.0,222.6538,223.7411,222.5965,223.7125,39668.0
2023-04-06 10:25:00,234.47,235.0,234.09,234.49,74706.0,223.6362,224.1417,223.2737,223.6553,74706.0
2023-04-06 10:30:00,234.52,234.75,234.07,234.41,40431.0,223.6839,223.9032,223.2547,223.5789,40431.0
2023-04-06 10:35:00,234.39,234.43,233.7,233.96,34617.0,223.5599,223.598,222.9018,223.1497,34617.0
2023-04-06 10:40:00,233.96,234.06,233.15,233.71,30081.0,223.1497,223.2451,222.3772,222.9113,30081.0
2023-04-06 10:45:00,233.79,233.9,233.46,233.63,26507.0,222.9876,223.0925,222.6728,222.835,26507.0
2023-04-06 10:50:00,233.62,233.62,232.91,233.09,17145.0,222.8254,222.8254,222.1483,222.3199,17145.0
2023-04-06 10:55:00,233.1,233.1,232.6,232.68,15965.0,222.3295,222.3295,221.8526,221.9289,15965.0
2023-04-06 11:00:00,232.67,233.29,232.58,233.26,12922.0,221.9193,222.5107,221.8335,222.4821,12922.0
2023-04-06 11:05:00,233.2,233.79,233.16,233.46,24067.0,222.4249,222.9876,222.3867,222.6728,24067.0
2023-04-06 11:10:00,233.4,233.94,233.13,233.94,17621.0,222.6156,223.1307,222.3581,223.1307,17621.0
2023-04-06 11:15:00,233.91,234.35,233.61,234.03,21512.0,223.102,223.5217,222.8159,223.2165,21512.0
2023-04-06 11:20:00,233.97,234.48,233.92,234.37,25054.0,223.1593,223.6457,223.1116,223.5408,25054.0
2023-04-06 11:25:00,234.19,234.38,233.72,234.3,64477.0,223.3691,223.5503,222.9208,223.474,64477.0
2023-04-06 11:30:00,234.28,234.35,233.78,234.23,13413.0,223.455,223.5217,222.9781,223.4073,13413.0
2023-04-06 11:35:00,234.17,234.55,234.05,234.18,30208.0,223.35,223.7125,223.2356,223.3596,30208.0
2023-04-06 11:40:00,234.13,234.51,234.07,234.39,20238.0,223.3119,223.6743,223.2547,223.5599,20238.0
2023-04-06 11:45:00,234.46,234.91,234.44,234.78,30401.0,223.6266,224.0558,223.6076,223.9319,30401.0
2023-04-06 11:50:00,234.79,235.35,234.78,235.26,74889.0,223.9414,224.4755,223.9319,224.3897,74889.0
2023-04-06 11:55:00,235.24,235.76,235.23,235.7,51997.0,224.3706,224.8666,224.3611,224.8093,51997.0
2023-04-06 12:00:00,235.72,235.81,235.03,235.06,37660.0,224.8284,224.9143,224.1703,224.1989,37660.0
2023-04-06 12:05:00,235.04,235.36,234.75,234.81,14975.0,224.1798,224.4851,223.9032,223.9605,14975.0
2023-04-06 12:10:00,234.89,235.05,234.57,234.81,15724.0,224.0368,224.1894,223.7316,223.9605,15724.0
2023-04-06 12:15:00,234.75,234.88,234.27,234.27,18257.0,223.9032,224.0272,223.4454,223.4454,18257.0
2023-04-06 12:20:00,234.35,234.4,234.14,234.15,15005.0,223.5217,223.5694,223.3214,223.331,15005.0
2023-04-06 12:25:00,234.08,234.13,233.87,234.09,17639.0,223.2642,223.3119,223.0639,223.2737,17639.0
2023-04-06 12:30:00,234.15,234.17,233.75,234.04,15635.0,223.331,223.35,222.9494,223.226,15635.0
2023-04-06 12:35:00,234.09,234.15,233.7,233.71,19413.0,223.2737,223.331,222.9018,222.9113,19413.0
2023-04-06 12:40:00,233.72,233.77,233.58,233.66,6597.0,222.9208,222.9685,222.7873,222.8636,6597.0
2023-04-06 12:45:00,233.66,233.69,233.25,233.25,11124.0,222.8636,222.8922,222.4725,222.4725,11124.0
2023-04-06 12:50:00,233.22,233.44,233.21,233.29,10413.0,222.4439,222.6538,222.4344,222.5107,10413.0
2023-04-06 12:55:00,233.21,233.25,233.04,233.1,6581.0,222.4344,222.4725,222.2722,222.3295,6581.0
2023-04-06 13:00:00,233.14,233.22,232.78,233.12,12947.0,222.3676,222.4439,222.0243,222.3486,12947.0
2023-04-06 13:05:00,233.16,233.31,233.07,233.25,4264.0,222.3867,222.5298,222.3009,222.4725,4264.0
2023-04-06 13:10:00,233.24,233.4,233.04,233.11,7617.0,222.463,222.6156,222.2722,222.339,7617.0
2023-04-06 13:15:00,233.08,233.29,232.9,233.29,15644.0,222.3104,222.5107,222.1387,222.5107,15644.0
2023-04-06 13:20:00,233.29,233.33,233.06,233.23,9029.0,222.5107,222.5488,222.2913,222.4535,9029.0
2023-04-06 13:25:00,233.27,233.27,232.62,232.75,36162.0,222.4916,222.4916,221.8717,221.9956,36162.0
2023-04-06 13:30:00,232.77,233.11,232.76,232.85,15158.0,222.0147,222.339,222.0052,222.091,15158.0
2023-04-06 13:35:00,232.86,232.95,232.72,232.85,48921.0,222.1006,222.1864,221.967,222.091,48921.0
2023-04-06 13:40:00,232.81,232.88,232.4,232.52,22585.0,222.0529,222.1196,221.6618,221.7763,22585.0
2023-04-06 13:45:00,232.58,232.59,232.16,232.49,22041.0,221.8335,221.843,221.4329,221.7477,22041.0
2023-04-06 13:50:00,232.49,232.68,232.2,232.3,54190.0,221.7477,221.9289,221.4711,221.5664,54190.0
2023-04-06 13:55:00,232.33,232.51,232.28,232.31,6891.0,221.5951,221.7667,221.5474,221.576,6891.0
2023-04-06 14:00:00,232.31,232.65,232.3,232.59,11801.0,221.576,221.9003,221.5664,221.843,11801.0
2023-04-06 14:05:00,232.62,232.82,232.58,232.76,10144.0,221.8717,222.0624,221.8335,222.0052,10144.0
2023-04-06 14:10:00,232.75,232.87,232.6,232.66,7563.0,221.9956,222.1101,221.8526,221.9098,7563.0
2023-04-06 14:15:00,232.64,232.74,232.33,232.4,7817.0,221.8907,221.9861,221.5951,221.6618,7817.0
2023-04-06 14:20:00,232.36,232.51,232.28,232.32,10087.0,221.6237,221.7667,221.5474,221.5855,10087.0
2023-04-06 14:25:00,232.37,232.42,232.22,232.41,20451.0,221.6332,221.6809,221.4901,221.6714,20451.0
2023-04-06 14:30:00,232.44,232.52,232.29,232.52,13887.0,221.7,221.7763,221.5569,221.7763,13887.0
2023-04-06 14:35:00,232.49,232.51,232.35,232.37,10799.0,221.7477,221.7667,221.6141,221.6332,10799.0
2023-04-06 14:40:00,232.37,232.42,232.24,232.29,11691.0,221.6332,221.6809,221.5092,221.5569,11691.0
2023-04-06 14:45:00,232.28,232.67,232.25,232.58,11302.0,221.5474,221.9193,221.5188,221.8335,11302.0
2023-04-06 14:50:00,232.58,232.61,232.31,232.34,8068.0,221.8335,221.8621,221.576,221.6046,8068.0
2023-04-06 14:55:00,232.29,232.38,232.24,232.35,10152.0,221.5569,221.6427,221.5092,221.6141,10152.0
2023-04-06 15:00:00,232.36,232.53,232.35,232.42,7296.0,221.6237,221.7858,221.6141,221.6809,7296.0
2023-04-06 15:05:00,232.35,232.53,232.35,232.38,7977.0,221.6141,221.7858,221.6141,221.6427,7977.0
2023-04-06 15:10:00,232.41,232.46,232.33,232.37,10735.0,221.6714,221.719,221.5951,221.6332,10735.0
2023-04-06 15:15:00,232.38,232.38,232.23,232.29,9482.0,221.6427,221.6427,221.4997,221.5569,9482.0
2023-04-06 15:20:00,232.25,232.46,232.22,232.42,14881.0,221.5188,221.719,221.4901,221.6809,14881.0
2023-04-06 15:25:00,232.42,232.99,232.42,232.91,20382.0,221.6809,222.2246,221.6809,222.1483,20382.0
2023-04-06 15:30:00,232.97,233.14,232.88,233.06,67178.0,222.2055,222.3676,222.1196,222.2913,67178.0
2023-04-06 15:35:00,233.06,233.19,232.66,232.66,21066.0,222.2913,222.4153,221.9098,221.9098,21066.0
2023-04-06 15:40:00,232.65,232.65,232.3,232.36,31920.0,221.9003,221.9003,221.5664,221.6237,31920.0
2023-04-06 15:45:00,232.33,232.42,232.11,232.38,41490.0,221.5951,221.6809,221.3852,221.6427,41490.0
2023-04-06 15:50:00,232.42,232.48,232.04,232.15,48223.0,221.6809,221.7381,221.3185,221.4234,48223.0
2023-04-06 15:55:00,232.16,232.37,232.0,232.08,84261.0,221.4329,221.6332,221.2803,221.3566,84261.0
2023-04-10 09:30:00,229.36,230.2,228.61,230.2,57963.0,218.7623,219.5635,218.0469,219.5635,57963.0
2023-04-10 09:35:00,230.03,231.17,230.03,231.03,12966.0,219.4013,220.4887,219.4013,220.3551,12966.0
2023-04-10 09:40:00,231.25,231.47,231.09,231.09,7242.0,220.565,220.7748,220.4123,220.4123,7242.0
2023-04-10 09:45:00,230.92,231.05,230.18,230.48,23198.0,220.2502,220.3742,219.5444,219.8305,23198.0
2023-04-10 09:50:00,230.18,230.35,229.71,230.2,7995.0,219.5444,219.7065,219.0961,219.5635,7995.0
2023-04-10 09:55:00,230.1,230.77,230.0,230.48,27992.0,219.4681,220.1071,219.3727,219.8305,27992.0
2023-04-10 10:00:00,230.44,230.87,230.4,230.68,12788.0,219.7924,220.2025,219.7542,220.0213,12788.0
2023-04-10 10:05:00,230.71,231.45,230.5,231.45,18551.0,220.0499,220.7557,219.8496,220.7557,18551.0
2023-04-10 10:10:00,231.38,232.04,231.28,231.77,29363.0,220.6889,221.3185,220.5936,221.0609,29363.0
2023-04-10 10:15:00,231.86,232.0,231.63,231.87,11240.0,221.1468,221.2803,220.9274,221.1563,11240.0
2023-04-10 10:20:00,231.85,231.98,231.69,231.81,9529.0,221.1372,221.2612,220.9846,221.0991,9529.0
2023-04-10 10:25:00,231.82,232.41,231.8,232.41,17076.0,221.1086,221.6714,221.0895,221.6714,17076.0
2023-04-10 10:30:00,232.46,232.56,232.21,232.5,16101.0,221.719,221.8144,221.4806,221.7572,16101.0
2023-04-10 10:35:00,232.5,233.12,232.49,233.03,19146.0,221.7572,222.3486,221.7477,222.2627,19146.0
2023-04-10 10:40:00,233.1,233.25,232.95,233.25,16369.0,222.3295,222.4725,222.1864,222.4725,16369.0
2023-04-10 10:45:00,233.38,233.39,232.84,232.9,6970.0,222.5965,222.6061,222.0815,222.1387,6970.0
2023-04-10 10:50:00,232.9,232.9,232.46,232.74,14970.0,222.1387,222.1387,221.719,221.9861,14970.0
2023-04-10 10:55:00,232.81,232.96,232.54,232.61,8254.0,222.0529,222.1959,221.7954,221.8621,8254.0
2023-04-10 11:00:00,232.67,233.02,232.63,232.91,10246.0,221.9193,222.2532,221.8812,222.1483,10246.0
2023-04-10 11:05:00,232.84,232.97,232.8,232.93,5925.0,222.0815,222.2055,222.0433,222.1673,5925.0
2023-04-10 11:10:00,232.93,233.07,232.87,232.95,7584.0,222.1673,222.3009,222.1101,222.1864,7584.0
2023-04-10 11:15:00,232.89,232.9,232.51,232.51,4481.0,222.1292,222.1387,221.7667,221.7667,4481.0
2023-04-10 11:20:00,232.5,232.72,232.23,232.36,16323.0,221.7572,221.967,221.4997,221.6237,16323.0
2023-04-10 11:25:00,232.38,232.38,232.06,232.06,15455.0,221.6427,221.6427,221.3375,221.3375,15455.0
2023-04-10 11:30:00,232.07,232.14,231.56,231.59,13114.0,221.3471,221.4138,220.8606,220.8892,13114.0
2023-04-10 11:35:00,231.52,231.84,231.34,231.8,26116.0,220.8225,221.1277,220.6508,221.0895,26116.0
2023-04-10 11:40:00,231.89,231.89,231.42,231.48,14189.0,221.1754,221.1754,220.7271,220.7843,14189.0
2023-04-10 11:45:00,231.47,231.68,231.39,231.39,8034.0,220.7748,220.9751,220.6985,220.6985,8034.0
2023-04-10 11:50:00,231.39,231.8,231.39,231.58,7144.0,220.6985,221.0895,220.6985,220.8797,7144.0
2023-04-10 11:55:00,231.43,231.45,231.31,231.34,5263.0,220.7366,220.7557,220.6222,220.6508,5263.0
2023-04-10 12:00:00,231.29,231.56,231.25,231.34,5505.0,220.6031,220.8606,220.565,220.6508,5505.0
2023-04-10 12:05:00,231.26,231.39,231.17,231.31,6710.0,220.5745,220.6985,220.4887,220.6222,6710.0
2023-04-10 12:10:00,231.32,231.46,231.26,231.33,3835.0,220.6317,220.7653,220.5745,220.6413,3835.0
2023-04-10 12:15:00,231.33,231.64,231.31,231.64,7571.0,220.6413,220.9369,220.6222,220.9369,7571.0
2023-04-10 12:20:00,231.62,231.75,231.57,231.59,1300.0,220.9179,221.0419,220.8702,220.8892,1300.0
2023-04-10 12:25:00,231.55,231.55,231.4,231.4,1500.0,220.8511,220.8511,220.708,220.708,1500.0
2023-04-10 12:30:00,231.38,231.55,231.25,231.44,3955.0,220.6889,220.8511,220.565,220.7462,3955.0
2023-04-10 12:35:00,231.47,231.88,231.46,231.88,1988.0,220.7748,221.1658,220.7653,221.1658,1988.0
2023-04-10 12:40:00,231.83,232.0,231.75,231.94,5946.0,221.1182,221.2803,221.0419,221.2231,5946.0
2023-04-10 12:45:00,231.97,232.13,231.93,232.02,4798.0,221.2517,221.4043,221.2135,221.2994,4798.0
2023-04-10 12:50:00,232.04,232.12,231.86,231.87,5228.0,221.3185,221.3948,221.1468,221.1563,5228.0
2023-04-10 12:55:00,231.89,232.0,231.84,232.0,4723.0,221.1754,221.2803,221.1277,221.2803,4723.0
2023-04-10 13:00:00,231.99,231.99,231.82,231.96,4372.0,221.2708,221.2708,221.1086,221.2422,4372.0
2023-04-10 13:05:00,231.91,232.21,231.91,232.14,5460.0,221.1945,221.4806,221.1945,221.4138,5460.0
2023-04-10 13:10:00,232.11,232.25,232.02,232.17,10075.0,221.3852,221.5188,221.2994,221.4424,10075.0
2023-04-10 13:15:00,232.14,232.17,232.03,232.04,5149.0,221.4138,221.4424,221.3089,221.3185,5149.0
2023-04-10 13:20:00,232.04,232.04,231.66,231.78,5448.0,221.3185,221.3185,220.956,221.0705,5448.0
2023-04-10 13:25:00,231.78,231.98,231.78,231.93,3620.0,221.0705,221.2612,221.0705,221.2135,3620.0
2023-04-10 13:30:00,231.97,231.99,231.75,231.84,6773.0,221.2517,221.2708,221.0419,221.1277,6773.0
2023-04-10 13:35:00,231.83,232.03,231.6,231.62,5662.0,221.1182,221.3089,220.8988,220.9179,5662.0
2023-04-10 13:40:00,231.61,231.61,231.5,231.54,4231.0,220.9083,220.9083,220.8034,220.8416,4231.0
2023-04-10 13:45:00,231.54,231.79,231.53,231.77,8302.0,220.8416,221.08,220.832,221.0609,8302.0
2023-04-10 13:50:00,231.7,231.82,231.62,231.64,7562.0,220.9942,221.1086,220.9179,220.9369,7562.0
2023-04-10 13:55:00,231.6,231.94,231.6,231.93,7592.0,220.8988,221.2231,220.8988,221.2135,7592.0
2023-04-10 14:00:00,232.01,232.01,231.82,231.88,5095.0,221.2898,221.2898,221.1086,221.1658,5095.0
2023-04-10 14:05:00,231.87,231.88,231.6,231.61,5048.0,221.1563,221.1658,220.8988,220.9083,5048.0
2023-04-10 14:10:00,231.61,231.93,231.57,231.84,3000.0,220.9083,221.2135,220.8702,221.1277,3000.0
2023-04-10 14:15:00,231.82,232.1,231.66,231.71,9977.0,221.1086,221.3757,220.956,221.0037,9977.0
2023-04-10 14:20:00,231.66,231.77,231.54,231.68,11326.0,220.956,221.0609,220.8416,220.9751,11326.0
2023-04-10 14:25:00,231.64,231.67,231.24,231.36,9720.0,220.9369,220.9655,220.5554,220.6699,9720.0
2023-04-10 14:30:00,231.45,231.6,231.42,231.45,8158.0,220.7557,220.8988,220.7271,220.7557,8158.0
2023-04-10 14:35:00,231.48,231.56,231.37,231.54,4923.0,220.7843,220.8606,220.6794,220.8416,4923.0
2023-04-10 14:40:00,231.54,231.73,231.42,231.69,6459.0,220.8416,221.0228,220.7271,220.9846,6459.0
2023-04-10 14:45:00,231.69,231.83,231.64,231.66,9896.0,220.9846,221.1182,220.9369,220.956,9896.0
2023-04-10 14:50:00,231.69,231.85,231.67,231.67,4973.0,220.9846,221.1372,220.9655,220.9655,4973.0
2023-04-10 14:55:00,231.67,231.95,231.66,231.93,4658.0,220.9655,221.2326,220.956,221.2135,4658.0
2023-04-10 15:00:00,231.97,232.16,231.84,232.16,9707.0,221.2517,221.4329,221.1277,221.4329,9707.0
2023-04-10 15:05:00,232.18,232.5,232.18,232.22,20084.0,221.452,221.7572,221.452,221.4901,20084.0
2023-04-10 15:10:00,232.22,232.36,232.14,232.28,5744.0,221.4901,221.6237,221.4138,221.5474,5744.0
2023-04-10 15:15:00,232.33,232.39,232.11,232.2,6637.0,221.5951,221.6523,221.3852,221.4711,6637.0
2023-04-10 15:20:00,232.18,232.4,232.13,232.19,8959.0,221.452,221.6618,221.4043,221.4615,8959.0
2023-04-10 15:25:00,232.12,232.19,232.01,232.06,6899.0,221.3948,221.4615,221.2898,221.3375,6899.0
2023-04-10 15:30:00,232.08,232.08,231.55,231.79,19275.0,221.3566,221.3566,220.8511,221.08,19275.0
2023-04-10 15:35:00,231.8,232.01,231.79,231.92,11099.0,221.0895,221.2898,221.08,221.204,11099.0
2023-04-10 15:40:00,231.88,232.18,231.88,232.18,19536.0,221.1658,221.452,221.1658,221.452,19536.0
2023-04-10 15:45:00,232.15,232.27,231.99,232.02,25445.0,221.4234,221.5378,221.2708,221.2994,25445.0
2023-04-10 15:50:00,231.98,231.98,231.66,231.8,47886.0,221.2612,221.2612,220.956,221.0895,47886.0
2023-04-10 15:55:00,231.79,231.85,231.33,231.61,127824.0,221.08,221.1372,220.6413,220.9083,127824.0
2023-04-11 09:30:00,231.66,231.99,231.04,231.28,37888.0,220.956,221.2708,220.3647,220.5936,37888.0
2023-04-11 09:35:00,231.63,232.1,231.39,231.83,10606.0,220.9274,221.3757,220.6985,221.1182,10606.0
2023-04-11 09:40:00,232.03,232.34,231.87,232.33,6064.0,221.3089,221.6046,221.1563,221.5951,6064.0
2023-04-11 09:45:00,232.37,232.5,232.18,232.23,3198.0,221.6332,221.7572,221.452,221.4997,3198.0
2023-04-11 09:50:00,232.24,232.49,232.05,232.36,6258.0,221.5092,221.7477,221.328,221.6237,6258.0
2023-04-11 09:55:00,232.37,232.48,231.85,231.85,6017.0,221.6332,221.7381,221.1372,221.1372,6017.0
2023-04-11 10:00:00,232.02,232.02,231.75,231.75,8329.0,221.2994,221.2994,221.0419,221.0419,8329.0
2023-04-11 10:05:00,231.88,232.14,231.69,232.0,8458.0,221.1658,221.4138,220.9846,221.2803,8458.0
2023-04-11 10:10:00,232.04,232.5,231.79,232.5,10938.0,221.3185,221.7572,221.08,221.7572,10938.0
2023-04-11 10:15:00,232.42,232.7,232.26,232.7,13896.0,221.6809,221.948,221.5283,221.948,13896.0
2023-04-11 10:20:00,232.69,232.7,232.17,232.45,12173.0,221.9384,221.948,221.4424,221.7095,12173.0
2023-04-11 10:25:00,232.44,232.44,232.22,232.29,4578.0,221.7,221.7,221.4901,221.5569,4578.0
2023-04-11 10:30:00,232.33,232.39,232.06,232.06,7674.0,221.5951,221.6523,221.3375,221.3375,7674.0
2023-04-11 10:35:00,232.07,232.34,231.89,232.0,28348.0,221.3471,221.6046,221.1754,221.2803,28348.0
2023-04-11 10:40:00,231.99,232.09,231.64,231.64,16625.0,221.2708,221.3661,220.9369,220.9369,16625.0
2023-04-11 10:45:00,231.61,231.7,231.14,231.7,14214.0,220.9083,220.9942,220.46,220.9942,14214.0
2023-04-11 10:50:00,231.73,231.73,231.36,231.63,5971.0,221.0228,221.0228,220.6699,220.9274,5971.0
2023-04-11 10:55:00,231.67,232.0,231.67,231.94,17380.0,220.9655,221.2803,220.9655,221.2231,17380.0
2023-04-11 11:00:00,232.0,232.11,231.91,232.11,12738.0,221.2803,221.3852,221.1945,221.3852,12738.0
2023-04-11 11:05:00,232.15,232.21,231.78,232.0,10680.0,221.4234,221.4806,221.0705,221.2803,10680.0
2023-04-11 11:10:00,232.0,232.12,231.9,231.98,3490.0,221.2803,221.3948,221.1849,221.2612,3490.0
2023-04-11 11:15:00,231.95,232.18,231.7,232.18,17532.0,221.2326,221.452,220.9942,221.452,17532.0
2023-04-11 11:20:00,232.23,232.29,232.07,232.2,6210.0,221.4997,221.5569,221.3471,221.4711,6210.0
2023-04-11 11:25:00,232.14,232.27,231.98,232.05,9688.0,221.4138,221.5378,221.2612,221.328,9688.0
2023-04-11 11:30:00,232.1,232.2,231.94,232.04,7925.0,221.3757,221.4711,221.2231,221.3185,7925.0
2023-04-11 11:35:00,231.94,232.14,231.79,232.14,7028.0,221.2231,221.4138,221.08,221.4138,7028.0
2023-04-11 11:40:00,232.13,232.61,232.06,232.61,15488.0,221.4043,221.8621,221.3375,221.8621,15488.0
2023-04-11 11:45:00,232.6,232.84,232.47,232.84,10047.0,221.8526,222.0815,221.7286,222.0815,10047.0
2023-04-11 11:50:00,232.81,233.1,232.6,232.6,25460.0,222.0529,222.3295,221.8526,221.8526,25460.0
2023-04-11 11:55:00,232.6,232.79,232.52,232.66,7170.0,221.8526,222.0338,221.7763,221.9098,7170.0
2023-04-11 12:00:00,232.68,232.87,232.61,232.75,9269.0,221.9289,222.1101,221.8621,221.9956,9269.0
2023-04-11 12:05:00,232.7,232.75,232.52,232.56,7736.0,221.948,221.9956,221.7763,221.8144,7736.0
2023-04-11 12:10:00,232.58,232.72,232.4,232.41,4466.0,221.8335,221.967,221.6618,221.6714,4466.0
2023-04-11 12:15:00,232.49,232.51,232.26,232.41,5301.0,221.7477,221.7667,221.5283,221.6714,5301.0
2023-04-11 12:20:00,232.43,232.43,232.12,232.12,1700.0,221.6904,221.6904,221.3948,221.3948,1700.0
2023-04-11 12:25:00,232.17,232.33,232.11,232.2,15500.0,221.4424,221.5951,221.3852,221.4711,15500.0
2023-04-11 12:30:00,232.27,232.34,231.88,231.91,7708.0,221.5378,221.6046,221.1658,221.1945,7708.0
2023-04-11 12:35:00,231.96,231.96,231.57,231.58,6022.0,221.2422,221.2422,220.8702,220.8797,6022.0
2023-04-11 12:40:00,231.69,232.03,231.69,232.02,8820.0,220.9846,221.3089,220.9846,221.2994,8820.0
2023-04-11 12:45:00,232.08,232.18,231.93,232.11,8252.0,221.3566,221.452,221.2135,221.3852,8252.0
2023-04-11 12:50:00,232.06,232.26,232.06,232.23,2570.0,221.3375,221.5283,221.3375,221.4997,2570.0
2023-04-11 12:55:00,232.15,232.29,231.99,232.13,9048.0,221.4234,221.5569,221.2708,221.4043,9048.0
2023-04-11 13:00:00,232.15,232.22,232.14,232.18,3411.0,221.4234,221.4901,221.4138,221.452,3411.0
2023-04-11 13:05:00,232.19,232.7,232.19,232.53,14595.0,221.4615,221.948,221.4615,221.7858,14595.0
2023-04-11 13:10:00,232.59,232.74,232.15,232.15,9660.0,221.843,221.9861,221.4234,221.4234,9660.0
2023-04-11 13:15:00,232.22,232.22,231.86,231.94,11587.0,221.4901,221.4901,221.1468,221.2231,11587.0
2023-04-11 13:20:00,231.96,232.22,231.8,232.22,18892.0,221.2422,221.4901,221.0895,221.4901,18892.0
2023-04-11 13:25:00,232.28,232.38,232.15,232.15,3186.0,221.5474,221.6427,221.4234,221.4234,3186.0
2023-04-11 13:30:00,232.19,232.27,231.94,232.21,5669.0,221.4615,221.5378,221.2231,221.4806,5669.0
2023-04-11 13:35:00,232.26,232.56,232.03,232.35,10867.0,221.5283,221.8144,221.3089,221.6141,10867.0
2023-04-11 13:40:00,232.38,232.46,232.22,232.26,5500.0,221.6427,221.719,221.4901,221.5283,5500.0
2023-04-11 13:45:00,232.22,232.36,232.17,232.21,5177.0,221.4901,221.6237,221.4424,221.4806,5177.0
2023-04-11 13:50:00,232.22,232.28,232.06,232.26,7792.0,221.4901,221.5474,221.3375,221.5283,7792.0
2023-04-11 13:55:00,232.25,232.38,232.09,232.38,16247.0,221.5188,221.6427,221.3661,221.6427,16247.0
2023-04-11 14:00:00,232.31,232.56,232.27,232.53,8373.0,221.576,221.8144,221.5378,221.7858,8373.0
2023-04-11 14:05:00,232.56,232.64,232.44,232.59,14193.0,221.8144,221.8907,221.7,221.843,14193.0
2023-04-11 14:10:00,232.58,232.58,232.24,232.45,17324.0,221.8335,221.8335,221.5092,221.7095,17324.0
2023-04-11 14:15:00,232.4,232.71,232.39,232.68,7649.0,221.6618,221.9575,221.6523,221.9289,7649.0
2023-04-11 14:20:00,232.71,232.75,232.59,232.64,8288.0,221.9575,221.9956,221.843,221.8907,8288.0
2023-04-11 14:25:00,232.56,232.62,232.47,232.59,6954.0,221.8144,221.8717,221.7286,221.843,6954.0
2023-04-11 14:30:00,232.6,232.73,232.54,232.54,11262.0,221.8526,221.9766,221.7954,221.7954,11262.0
2023-04-11 14:35:00,232.56,232.6,232.34,232.34,17527.0,221.8144,221.8526,221.6046,221.6046,17527.0
2023-04-11 14:40:00,232.36,232.6,232.36,232.45,11506.0,221.6237,221.8526,221.6237,221.7095,11506.0
2023-04-11 14:45:00,232.41,232.46,232.16,232.17,6156.0,221.6714,221.719,221.4329,221.4424,6156.0
2023-04-11 14:50:00,232.14,232.21,231.79,231.96,15953.0,221.4138,221.4806,221.08,221.2422,15953.0
2023-04-11 14:55:00,231.96,232.18,231.95,232.1,31500.0,221.2422,221.452,221.2326,221.3757,31500.0
2023-04-11 15:00:00,232.12,232.24,232.04,232.11,10274.0,221.3948,221.5092,221.3185,221.3852,10274.0
2023-04-11 15:05:00,232.11,232.17,232.04,232.16,16606.0,221.3852,221.4424,221.3185,221.4329,16606.0
2023-04-11 15:10:00,232.14,232.35,232.12,232.12,21601.0,221.4138,221.6141,221.3948,221.3948,21601.0
2023-04-11 15:15:00,232.12,232.33,232.1,232.27,7976.0,221.3948,221.5951,221.3757,221.5378,7976.0
2023-04-11 15:20:00,232.26,232.35,232.15,232.26,6356.0,221.5283,221.6141,221.4234,221.5283,6356.0
2023-04-11 15:25:00,232.29,232.36,232.09,232.22,17536.0,221.5569,221.6237,221.3661,221.4901,17536.0
2023-04-11 15:30:00,232.23,232.23,232.08,232.13,18339.0,221.4997,221.4997,221.3566,221.4043,18339.0
2023-04-11 15:35:00,232.13,232.17,231.68,231.77,22976.0,221.4043,221.4424,220.9751,221.0609,22976.0
2023-04-11 15:40:00,231.71,232.0,231.51,231.83,40686.0,221.0037,221.2803,220.8129,221.1182,40686.0
2023-04-11 15:45:00,231.8,231.88,231.56,231.85,151866.0,221.0895,221.1658,220.8606,221.1372,151866.0
2023-04-11 15:50:00,231.85,231.88,231.7,231.76,72663.0,221.1372,221.1658,220.9942,221.0514,72663.0
2023-04-11 15:55:00,231.73,231.81,231.16,231.6,102413.0,221.0228,221.0991,220.4791,220.8988,102413.0
2023-04-12 09:30:00,231.76,232.01,231.25,231.4,30281.0,221.0514,221.2898,220.565,220.708,30281.0
2023-04-12 09:35:00,231.45,232.18,231.28,231.45,26079.0,220.7557,221.452,220.5936,220.7557,26079.0
2023-04-12 09:40:00,231.46,232.01,231.37,231.96,20081.0,220.7653,221.2898,220.6794,221.2422,20081.0
2023-04-12 09:45:00,231.94,232.33,230.01,231.44,112168.0,221.2231,221.5951,219.3823,220.7462,112168.0
2023-04-12 09:50:00,231.44,231.68,231.23,231.33,10719.0,220.7462,220.9751,220.5459,220.6413,10719.0
2023-04-12 09:55:00,231.2,231.51,231.05,231.3,22361.0,220.5173,220.8129,220.3742,220.6126,22361.0
2023-04-12 10:00:00,231.17,231.53,230.62,230.95,59694.0,220.4887,220.832,219.9641,220.2788,59694.0
2023-04-12 10:05:00,231.01,231.21,230.88,231.08,5788.0,220.336,220.5268,220.2121,220.4028,5788.0
2023-04-12 10:10:00,231.06,231.35,230.94,230.94,10341.0,220.3837,220.6603,220.2693,220.2693,10341.0
2023-04-12 10:15:00,230.92,231.5,230.91,231.16,7800.0,220.2502,220.8034,220.2407,220.4791,7800.0
2023-04-12 10:20:00,231.25,231.54,231.22,231.28,6823.0,220.565,220.8416,220.5363,220.5936,6823.0
2023-04-12 10:25:00,231.29,231.6,230.73,231.42,25247.0,220.6031,220.8988,220.069,220.7271,25247.0
2023-04-12 10:30:00,231.47,231.54,231.21,231.34,27760.0,220.7748,220.8416,220.5268,220.6508,27760.0
2023-04-12 10:35:00,231.21,231.45,231.03,231.18,18138.0,220.5268,220.7557,220.3551,220.4982,18138.0
2023-04-12 10:40:00,231.11,232.01,231.1,231.36,21127.0,220.4314,221.2898,220.4219,220.6699,21127.0
2023-04-12 10:45:00,231.4,231.62,231.31,231.62,17043.0,220.708,220.9179,220.6222,220.9179,17043.0
2023-04-12 10:50:00,231.58,231.82,231.5,231.75,9841.0,220.8797,221.1086,220.8034,221.0419,9841.0
2023-04-12 10:55:00,231.66,231.77,231.51,231.58,10240.0,220.956,221.0609,220.8129,220.8797,10240.0
2023-04-12 11:00:00,231.7,231.75,231.3,231.46,17831.0,220.9942,221.0419,220.6126,220.7653,17831.0
2023-04-12 11:05:00,231.41,231.44,230.9,230.91,5581.0,220.7176,220.7462,220.2311,220.2407,5581.0
2023-04-12 11:10:00,230.9,230.9,230.27,230.5,14371.0,220.2311,220.2311,219.6302,219.8496,14371.0
2023-04-12 11:15:00,230.6,230.66,230.32,230.4,7756.0,219.945,220.0022,219.6779,219.7542,7756.0
2023-04-12 11:20:00,230.44,230.79,230.37,230.44,6861.0,219.7924,220.1262,219.7256,219.7924,6861.0
2023-04-12 11:25:00,230.5,230.77,230.45,230.65,13370.0,219.8496,220.1071,219.8019,219.9927,13370.0
2023-04-12 11:30:00,230.68,230.74,230.34,230.5,9622.0,220.0213,220.0785,219.697,219.8496,9622.0
2023-04-12 11:35:00,230.5,230.98,230.43,230.93,8922.0,219.8496,220.3074,219.7828,220.2597,8922.0
2023-04-12 11:40:00,230.85,231.03,230.72,230.88,5711.0,220.1834,220.3551,220.0594,220.2121,5711.0
2023-04-12 11:45:00,230.96,231.27,230.65,230.96,42558.0,220.2884,220.584,219.9927,220.2884,42558.0
2023-04-12 11:50:00,230.9,230.92,230.73,230.73,5021.0,220.2311,220.2502,220.069,220.069,5021.0
2023-04-12 11:55:00,230.79,230.97,230.7,230.96,2969.0,220.1262,220.2979,220.0404,220.2884,2969.0
2023-04-12 12:00:00,230.95,230.95,230.61,230.81,13836.0,220.2788,220.2788,219.9545,220.1453,13836.0
2023-04-12 12:05:00,230.65,230.82,230.61,230.69,9194.0,219.9927,220.1548,219.9545,220.0308,9194.0
2023-04-12 12:10:00,230.8,230.81,230.61,230.61,3266.0,220.1357,220.1453,219.9545,219.9545,3266.0
2023-04-12 12:15:00,230.61,230.81,230.56,230.77,11101.0,219.9545,220.1453,219.9068,220.1071,11101.0
2023-04-12 12:20:00,230.65,230.73,230.54,230.64,8496.0,219.9927,220.069,219.8878,219.9831,8496.0
2023-04-12 12:25:00,230.68,230.93,230.65,230.69,4004.0,220.0213,220.2597,219.9927,220.0308,4004.0
2023-04-12 12:30:00,230.77,230.87,230.75,230.87,3579.0,220.1071,220.2025,220.0881,220.2025,3579.0
2023-04-12 12:35:00,230.87,230.94,230.75,230.87,3580.0,220.2025,220.2693,220.0881,220.2025,3580.0
2023-04-12 12:40:00,230.87,230.87,230.75,230.84,2456.0,220.2025,220.2025,220.0881,220.1739,2456.0
2023-04-12 12:45:00,230.8,231.04,230.79,230.84,8728.0,220.1357,220.3647,220.1262,220.1739,8728.0
2023-04-12 12:50:00,230.82,230.91,230.66,230.91,3444.0,220.1548,220.2407,220.0022,220.2407,3444.0
2023-04-12 12:55:00,230.98,231.06,230.91,231.01,2164.0,220.3074,220.3837,220.2407,220.336,2164.0
2023-04-12 13:00:00,231.04,231.04,230.87,231.0,3581.0,220.3647,220.3647,220.2025,220.3265,3581.0
2023-04-12 13:05:00,231.09,231.21,231.05,231.19,1317.0,220.4123,220.5268,220.3742,220.5077,1317.0
2023-04-12 13:10:00,231.26,231.51,231.26,231.41,6049.0,220.5745,220.8129,220.5745,220.7176,6049.0
2023-04-12 13:15:00,231.42,231.44,231.27,231.31,3895.0,220.7271,220.7462,220.584,220.6222,3895.0
2023-04-12 13:20:00,231.34,231.41,231.11,231.22,3954.0,220.6508,220.7176,220.4314,220.5363,3954.0
2023-04-12 13:25:00,231.23,231.32,231.18,231.2,3503.0,220.5459,220.6317,220.4982,220.5173,3503.0
2023-04-12 13:30:00,231.28,231.3,231.19,231.28,3142.0,220.5936,220.6126,220.5077,220.5936,3142.0
2023-04-12 13:35:00,231.29,231.29,230.88,230.9,7389.0,220.6031,220.6031,220.2121,220.2311,7389.0
2023-04-12 13:40:00,230.95,230.98,230.85,230.9,11814.0,220.2788,220.3074,220.1834,220.2311,11814.0
2023-04-12 13:45:00,230.88,230.97,230.87,230.89,9420.0,220.2121,220.2979,220.2025,220.2216,9420.0
2023-04-12 13:50:00,230.89,230.95,230.84,230.84,4922.0,220.2216,220.2788,220.1739,220.1739,4922.0
2023-04-12 13:55:00,230.86,230.97,230.86,230.92,4234.0,220.193,220.2979,220.193,220.2502,4234.0
2023-04-12 14:00:00,230.88,230.99,230.37,230.73,31429.0,220.2121,220.317,219.7256,220.069,31429.0
2023-04-12 14:05:00,230.76,231.19,230.59,230.69,35662.0,220.0976,220.5077,219.9355,220.0308,35662.0
2023-04-12 14:10:00,230.8,231.08,230.6,231.04,7075.0,220.1357,220.4028,219.945,220.3647,7075.0
2023-04-12 14:15:00,231.06,231.1,230.82,231.07,5857.0,220.3837,220.4219,220.1548,220.3933,5857.0
2023-04-12 14:20:00,231.06,231.32,231.02,231.32,10790.0,220.3837,220.6317,220.3456,220.6317,10790.0
2023-04-12 14:25:00,231.3,231.32,230.48,230.58,33029.0,220.6126,220.6317,219.8305,219.9259,33029.0
2023-04-12 14:30:00,230.59,230.64,230.27,230.28,17570.0,219.9355,219.9831,219.6302,219.6398,17570.0
2023-04-12 14:35:00,230.24,230.24,229.31,229.76,49675.0,219.6016,219.6016,218.7146,219.1438,49675.0
2023-04-12 14:40:00,229.77,230.17,229.73,230.16,15644.0,219.1533,219.5349,219.1152,219.5253,15644.0
2023-04-12 14:45:00,230.22,230.34,229.77,229.81,16876.0,219.5825,219.697,219.1533,219.1915,16876.0
2023-04-12 14:50:00,229.87,230.15,229.87,230.15,5227.0,219.2487,219.5158,219.2487,219.5158,5227.0
2023-04-12 14:55:00,230.15,230.38,230.04,230.13,10596.0,219.5158,219.7352,219.4109,219.4967,10596.0
2023-04-12 15:00:00,230.06,230.35,229.79,229.8,20015.0,219.4299,219.7065,219.1724,219.182,20015.0
2023-04-12 15:05:00,229.84,230.13,229.83,229.99,11201.0,219.2201,219.4967,219.2106,219.3632,11201.0
2023-04-12 15:10:00,229.95,230.05,229.63,229.63,30980.0,219.325,219.4204,219.0198,219.0198,30980.0
2023-04-12 15:15:00,229.62,230.54,229.44,229.58,42888.0,219.0103,219.8878,218.8386,218.9721,42888.0
2023-04-12 15:20:00,229.58,229.65,229.46,229.56,21725.0,218.9721,219.0389,218.8577,218.953,21725.0
2023-04-12 15:25:00,229.59,229.6,229.37,229.47,21260.0,218.9817,218.9912,218.7718,218.8672,21260.0
2023-04-12 15:30:00,229.43,229.79,229.36,229.46,31945.0,218.8291,219.1724,218.7623,218.8577,31945.0
2023-04-12 15:35:00,229.46,229.93,229.36,229.89,39540.0,218.8577,219.3059,218.7623,219.2678,39540.0
2023-04-12 15:40:00,229.91,230.12,229.85,230.08,43947.0,219.2869,219.4872,219.2296,219.449,43947.0
2023-04-12 15:45:00,230.07,230.33,229.54,229.62,49980.0,219.4395,219.6875,218.934,219.0103,49980.0
2023-04-12 15:50:00,229.56,229.86,229.41,229.81,74778.0,218.953,219.2392,218.81,219.1915,74778.0
2023-04-12 15:55:00,229.81,229.95,229.3,229.53,149061.0,219.1915,219.325,218.7051,218.9244,149061.0
2023-04-13 09:30:00,230.0,230.32,228.84,228.84,16148.0,219.3727,219.6779,218.2663,218.2663,16148.0
2023-04-13 09:35:00,228.9,229.77,228.36,228.63,28745.0,218.3235,219.1533,217.8085,218.066,28745.0
2023-04-13 09:40:00,228.75,229.38,228.63,229.38,11612.0,218.1805,218.7814,218.066,218.7814,11612.0
2023-04-13 09:45:00,229.45,229.52,228.92,228.92,10699.0,218.8481,218.9149,218.3426,218.3426,10699.0
2023-04-13 09:50:00,229.19,229.19,228.14,228.27,11734.0,218.6001,218.6001,217.5987,217.7226,11734.0
2023-04-13 09:55:00,228.28,228.37,227.73,228.02,40807.0,217.7322,217.818,217.2076,217.4842,40807.0
2023-04-13 10:00:00,228.08,228.64,228.08,228.28,25010.0,217.5414,218.0756,217.5414,217.7322,25010.0
2023-04-13 10:05:00,228.31,228.7,228.27,228.66,12846.0,217.7608,218.1328,217.7226,218.0946,12846.0
2023-04-13 10:10:00,228.67,228.82,228.45,228.78,9322.0,218.1042,218.2472,217.8943,218.2091,9322.0
2023-04-13 10:15:00,228.8,229.14,228.79,229.07,8663.0,218.2282,218.5525,218.2186,218.4857,8663.0
2023-04-13 10:20:00,229.13,229.13,228.55,228.55,10788.0,218.5429,218.5429,217.9897,217.9897,10788.0
2023-04-13 10:25:00,228.56,229.13,228.48,229.06,11939.0,217.9992,218.5429,217.9229,218.4761,11939.0
2023-04-13 10:30:00,229.13,229.2,228.49,228.69,5888.0,218.5429,218.6097,217.9325,218.1232,5888.0
2023-04-13 10:35:00,228.74,228.96,228.47,228.8,8983.0,218.1709,218.3808,217.9134,218.2282,8983.0
2023-04-13 10:40:00,228.71,228.72,228.44,228.61,8004.0,218.1423,218.1519,217.8848,218.0469,8004.0
2023-04-13 10:45:00,228.6,228.72,228.41,228.63,6963.0,218.0374,218.1519,217.8562,218.066,6963.0
2023-04-13 10:50:00,228.65,228.87,228.64,228.74,5087.0,218.0851,218.2949,218.0756,218.1709,5087.0
2023-04-13 10:55:00,228.65,228.65,228.41,228.48,8641.0,218.0851,218.0851,217.8562,217.9229,8641.0
2023-04-13 11:00:00,228.5,228.8,228.45,228.75,10972.0,217.942,218.2282,217.8943,218.1805,10972.0
2023-04-13 11:05:00,228.77,228.84,228.71,228.75,8288.0,218.1995,218.2663,218.1423,218.1805,8288.0
2023-04-13 11:10:00,228.75,228.88,228.7,228.72,15033.0,218.1805,218.3045,218.1328,218.1519,15033.0
2023-04-13 11:15:00,228.72,229.09,228.65,228.79,31457.0,218.1519,218.5048,218.0851,218.2186,31457.0
2023-04-13 11:20:00,228.85,229.02,228.68,228.97,12633.0,218.2758,218.438,218.1137,218.3903,12633.0
2023-04-13 11:25:00,228.98,229.33,228.92,229.06,10082.0,218.3998,218.7337,218.3426,218.4761,10082.0
2023-04-13 11:30:00,229.15,229.42,229.14,229.26,6661.0,218.562,218.8195,218.5525,218.6669,6661.0
2023-04-13 11:35:00,229.32,229.32,229.12,229.24,9730.0,218.7241,218.7241,218.5334,218.6478,9730.0
2023-04-13 11:40:00,229.21,229.27,229.08,229.23,11097.0,218.6192,218.6764,218.4952,218.6383,11097.0
2023-04-13 11:45:00,229.21,229.37,229.14,229.3,10637.0,218.6192,218.7718,218.5525,218.7051,10637.0
2023-04-13 11:50:00,229.24,229.45,229.08,229.31,13869.0,218.6478,218.8481,218.4952,218.7146,13869.0
2023-04-13 11:55:00,229.31,229.78,229.26,229.62,15645.0,218.7146,219.1629,218.6669,219.0103,15645.0
2023-04-13 12:00:00,229.62,230.26,229.61,230.18,9663.0,219.0103,219.6207,219.0007,219.5444,9663.0
2023-04-13 12:05:00,230.14,230.52,230.1,230.29,6872.0,219.5062,219.8687,219.4681,219.6493,6872.0
2023-04-13 12:10:00,230.32,230.46,230.0,230.06,3689.0,219.6779,219.8115,219.3727,219.4299,3689.0
2023-04-13 12:15:00,230.06,230.57,229.99,230.39,9250.0,219.4299,219.9164,219.3632,219.7447,9250.0
2023-04-13 12:20:00,230.39,230.58,230.38,230.51,2949.0,219.7447,219.9259,219.7352,219.8591,2949.0
2023-04-13 12:25:00,230.5,230.58,230.43,230.48,6283.0,219.8496,219.9259,219.7828,219.8305,6283.0
2023-04-13 12:30:00,230.48,230.52,230.31,230.31,5686.0,219.8305,219.8687,219.6684,219.6684,5686.0
2023-04-13 12:35:00,230.31,230.61,230.26,230.26,11744.0,219.6684,219.9545,219.6207,219.6207,11744.0
2023-04-13 12:40:00,230.26,230.47,230.06,230.46,11208.0,219.6207,219.821,219.4299,219.8115,11208.0
2023-04-13 12:45:00,230.46,230.53,230.14,230.15,12377.0,219.8115,219.8782,219.5062,219.5158,12377.0
2023-04-13 12:50:00,230.15,230.76,230.08,230.74,7529.0,219.5158,220.0976,219.449,220.0785,7529.0
2023-04-13 12:55:00,230.62,231.0,230.62,230.95,13708.0,219.9641,220.3265,219.9641,220.2788,13708.0
2023-04-13 13:00:00,231.0,231.24,230.5,230.67,22985.0,220.3265,220.5554,219.8496,220.0118,22985.0
2023-04-13 13:05:00,230.61,230.86,230.61,230.86,6154.0,219.9545,220.193,219.9545,220.193,6154.0
2023-04-13 13:10:00,230.74,231.23,230.74,231.2,15526.0,220.0785,220.5459,220.0785,220.5173,15526.0
2023-04-13 13:15:00,231.14,231.4,231.14,231.29,5626.0,220.46,220.708,220.46,220.6031,5626.0
2023-04-13 13:20:00,231.29,231.29,230.85,230.99,8709.0,220.6031,220.6031,220.1834,220.317,8709.0
2023-04-13 13:25:00,231.0,231.04,230.93,230.97,4053.0,220.3265,220.3647,220.2597,220.2979,4053.0
2023-04-13 13:30:00,231.04,231.09,230.91,230.99,3171.0,220.3647,220.4123,220.2407,220.317,3171.0
2023-04-13 13:35:00,230.98,231.07,230.86,230.97,9386.0,220.3074,220.3933,220.193,220.2979,9386.0
2023-04-13 13:40:00,230.96,231.48,230.94,231.44,11220.0,220.2884,220.7843,220.2693,220.7462,11220.0
2023-04-13 13:45:00,231.43,231.43,231.08,231.08,5548.0,220.7366,220.7366,220.4028,220.4028,5548.0
2023-04-13 13:50:00,231.08,231.24,231.06,231.23,4785.0,220.4028,220.5554,220.3837,220.5459,4785.0
2023-04-13 13:55:00,231.19,231.26,231.09,231.1,10641.0,220.5077,220.5745,220.4123,220.4219,10641.0
2023-04-13 14:00:00,231.15,231.21,231.03,231.08,7727.0,220.4696,220.5268,220.3551,220.4028,7727.0
2023-04-13 14:05:00,231.11,231.25,231.05,231.09,7449.0,220.4314,220.565,220.3742,220.4123,7449.0
2023-04-13 14:10:00,231.09,231.38,231.06,231.33,12913.0,220.4123,220.6889,220.3837,220.6413,12913.0
2023-04-13 14:15:00,231.36,231.44,231.12,231.23,17235.0,220.6699,220.7462,220.441,220.5459,17235.0
2023-04-13 14:20:00,231.18,231.23,230.97,231.16,42916.0,220.4982,220.5459,220.2979,220.4791,42916.0
2023-04-13 14:25:00,231.11,231.3,231.11,231.2,5753.0,220.4314,220.6126,220.4314,220.5173,5753.0
2023-04-13 14:30:00,231.21,231.67,231.18,231.6,16724.0,220.5268,220.9655,220.4982,220.8988,16724.0
2023-04-13 14:35:00,231.62,231.63,231.38,231.49,6736.0,220.9179,220.9274,220.6889,220.7939,6736.0
2023-04-13 14:40:00,231.45,231.68,231.45,231.6,8364.0,220.7557,220.9751,220.7557,220.8988,8364.0
2023-04-13 14:45:00,231.59,231.59,231.17,231.17,5870.0,220.8892,220.8892,220.4887,220.4887,5870.0
2023-04-13 14:50:00,231.23,231.34,231.16,231.2,6169.0,220.5459,220.6508,220.4791,220.5173,6169.0
2023-04-13 14:55:00,231.22,231.34,231.16,231.31,5984.0,220.5363,220.6508,220.4791,220.6222,5984.0
2023-04-13 15:00:00,231.35,231.37,231.16,231.2,5974.0,220.6603,220.6794,220.4791,220.5173,5974.0
2023-04-13 15:05:00,231.2,231.2,230.87,230.92,3693.0,220.5173,220.5173,220.2025,220.2502,3693.0
2023-04-13 15:10:00,230.95,231.05,230.78,230.79,8545.0,220.2788,220.3742,220.1167,220.1262,8545.0
2023-04-13 15:15:00,230.8,231.08,230.75,231.08,16027.0,220.1357,220.4028,220.0881,220.4028,16027.0
2023-04-13 15:20:00,231.05,231.36,231.05,231.32,18368.0,220.3742,220.6699,220.3742,220.6317,18368.0
2023-04-13 15:25:00,231.3,231.4,231.29,231.37,7424.0,220.6126,220.708,220.6031,220.6794,7424.0
2023-04-13 15:30:00,231.33,231.36,231.06,231.29,20376.0,220.6413,220.6699,220.3837,220.6031,20376.0
2023-04-13 15:35:00,231.33,231.45,231.23,231.3,21356.0,220.6413,220.7557,220.5459,220.6126,21356.0
2023-04-13 15:40:00,231.36,231.43,231.17,231.24,29544.0,220.6699,220.7366,220.4887,220.5554,29544.0
2023-04-13 15:45:00,231.23,231.37,230.86,230.98,32594.0,220.5459,220.6794,220.193,220.3074,32594.0
2023-04-13 15:50:00,231.04,231.06,230.68,230.77,31685.0,220.3647,220.3837,220.0213,220.1071,31685.0
2023-04-13 15:55:00,230.79,231.14,230.71,231.11,88709.0,220.1262,220.46,220.0499,220.4314,88709.0
2023-04-14 09:30:00,231.11,232.32,231.07,232.09,34703.0,220.4314,221.5855,220.3933,221.3661,34703.0
2023-04-14 09:35:00,232.09,232.44,231.83,231.91,10706.0,221.3661,221.7,221.1182,221.1945,10706.0
2023-04-14 09:40:00,231.7,232.23,231.57,232.23,4810.0,220.9942,221.4997,220.8702,221.4997,4810.0
2023-04-14 09:45:00,232.15,232.61,231.88,232.43,9858.0,221.4234,221.8621,221.1658,221.6904,9858.0
2023-04-14 09:50:00,232.54,232.61,232.03,232.38,27209.0,221.7954,221.8621,221.3089,221.6427,27209.0
2023-04-14 09:55:00,232.48,232.48,232.15,232.27,8740.0,221.7381,221.7381,221.4234,221.5378,8740.0
2023-04-14 10:00:00,232.0,232.41,231.76,232.31,5838.0,221.2803,221.6714,221.0514,221.576,5838.0
2023-04-14 10:05:00,232.37,232.45,231.3,231.68,23340.0,221.6332,221.7095,220.6126,220.9751,23340.0
2023-04-14 10:10:00,231.67,232.19,231.66,232.01,17374.0,220.9655,221.4615,220.956,221.2898,17374.0
2023-04-14 10:15:00,231.96,232.04,231.29,231.62,10418.0,221.2422,221.3185,220.6031,220.9179,10418.0
2023-04-14 10:20:00,231.69,231.79,231.17,231.29,4772.0,220.9846,221.08,220.4887,220.6031,4772.0
2023-04-14 10:25:00,231.44,231.58,231.22,231.52,5253.0,220.7462,220.8797,220.5363,220.8225,5253.0
2023-04-14 10:30:00,231.31,231.55,231.07,231.08,3975.0,220.6222,220.8511,220.3933,220.4028,3975.0
2023-04-14 10:35:00,231.08,231.5,230.83,231.25,6618.0,220.4028,220.8034,220.1644,220.565,6618.0
2023-04-14 10:40:00,231.09,231.14,230.84,231.14,1450.0,220.4123,220.46,220.1739,220.46,1450.0
2023-04-14 10:45:00,231.17,231.32,231.1,231.23,3816.0,220.4887,220.6317,220.4219,220.5459,3816.0
2023-04-14 10:50:00,231.13,231.24,230.7,230.83,5360.0,220.4505,220.5554,220.0404,220.1644,5360.0
2023-04-14 10:55:00,230.89,231.17,230.77,230.8,64589.0,220.2216,220.4887,220.1071,220.1357,64589.0
2023-04-14 11:00:00,230.81,231.16,230.68,231.16,11472.0,220.1453,220.4791,220.0213,220.4791,11472.0
2023-04-14 11:05:00,231.09,231.2,230.79,230.95,5434.0,220.4123,220.5173,220.1262,220.2788,5434.0
2023-04-14 11:10:00,230.87,231.04,230.59,230.59,3106.0,220.2025,220.3647,219.9355,219.9355,3106.0
2023-04-14 11:15:00,230.49,230.63,230.23,230.34,3741.0,219.8401,219.9736,219.5921,219.697,3741.0
2023-04-14 11:20:00,230.28,230.49,230.06,230.06,7858.0,219.6398,219.8401,219.4299,219.4299,7858.0
2023-04-14 11:25:00,230.08,230.12,229.87,230.08,4340.0,219.449,219.4872,219.2487,219.449,4340.0
2023-04-14 11:30:00,230.1,230.28,229.76,230.06,21436.0,219.4681,219.6398,219.1438,219.4299,21436.0
2023-04-14 11:35:00,230.12,230.37,230.04,230.22,4707.0,219.4872,219.7256,219.4109,219.5825,4707.0
2023-04-14 11:40:00,230.22,230.34,230.12,230.34,6062.0,219.5825,219.697,219.4872,219.697,6062.0
2023-04-14 11:45:00,230.34,230.52,230.19,230.21,4220.0,219.697,219.8687,219.5539,219.573,4220.0
2023-04-14 11:50:00,230.26,230.41,230.24,230.31,4353.0,219.6207,219.7638,219.6016,219.6684,4353.0
2023-04-14 11:55:00,230.3,230.63,230.25,230.56,11894.0,219.6589,219.9736,219.6112,219.9068,11894.0
2023-04-14 12:00:00,230.48,230.65,230.48,230.63,5733.0,219.8305,219.9927,219.8305,219.9736,5733.0
2023-04-14 12:05:00,230.66,230.74,230.46,230.69,4323.0,220.0022,220.0785,219.8115,220.0308,4323.0
2023-04-14 12:10:00,230.62,230.81,230.62,230.63,2125.0,219.9641,220.1453,219.9641,219.9736,2125.0
2023-04-14 12:15:00,230.7,230.85,230.64,230.73,2419.0,220.0404,220.1834,219.9831,220.069,2419.0
2023-04-14 12:20:00,230.64,230.68,230.4,230.58,2121.0,219.9831,220.0213,219.7542,219.9259,2121.0
2023-04-14 12:25:00,230.57,230.57,230.39,230.47,981.0,219.9164,219.9164,219.7447,219.821,981.0
2023-04-14 12:30:00,230.41,230.52,230.35,230.47,1840.0,219.7638,219.8687,219.7065,219.821,1840.0
2023-04-14 12:35:00,230.37,230.37,230.18,230.18,3117.0,219.7256,219.7256,219.5444,219.5444,3117.0
2023-04-14 12:40:00,230.14,230.21,229.86,229.86,9891.0,219.5062,219.573,219.2392,219.2392,9891.0
2023-04-14 12:45:00,229.76,229.87,229.61,229.82,9926.0,219.1438,219.2487,219.0007,219.201,9926.0
2023-04-14 12:50:00,229.82,229.87,229.58,229.65,3245.0,219.201,219.2487,218.9721,219.0389,3245.0
2023-04-14 12:55:00,229.58,229.82,229.48,229.7,5537.0,218.9721,219.201,218.8767,219.0866,5537.0
2023-04-14 13:00:00,229.7,230.13,229.61,229.98,16443.0,219.0866,219.4967,219.0007,219.3536,16443.0
2023-04-14 13:05:00,229.97,230.03,229.67,229.69,10193.0,219.3441,219.4013,219.058,219.077,10193.0
2023-04-14 13:10:00,229.68,230.04,229.68,229.79,7119.0,219.0675,219.4109,219.0675,219.1724,7119.0
2023-04-14 13:15:00,229.84,230.24,229.82,230.08,10434.0,219.2201,219.6016,219.201,219.449,10434.0
2023-04-14 13:20:00,230.04,230.04,229.59,229.7,5395.0,219.4109,219.4109,218.9817,219.0866,5395.0
2023-04-14 13:25:00,229.7,229.7,229.58,229.59,19161.0,219.0866,219.0866,218.9721,218.9817,19161.0
2023-04-14 13:30:00,229.59,229.89,229.48,229.76,8506.0,218.9817,219.2678,218.8767,219.1438,8506.0
2023-04-14 13:35:00,229.76,229.76,229.39,229.67,4351.0,219.1438,219.1438,218.7909,219.058,4351.0
2023-04-14 13:40:00,229.59,229.72,229.41,229.46,6313.0,218.9817,219.1057,218.81,218.8577,6313.0
2023-04-14 13:45:00,229.49,229.73,229.46,229.68,22918.0,218.8863,219.1152,218.8577,219.0675,22918.0
2023-04-14 13:50:00,229.77,229.99,229.64,229.9,28961.0,219.1533,219.3632,219.0293,219.2773,28961.0
2023-04-14 13:55:00,229.99,229.99,229.75,229.88,10395.0,219.3632,219.3632,219.1343,219.2583,10395.0
2023-04-14 14:00:00,229.89,230.03,229.89,230.02,9774.0,219.2678,219.4013,219.2678,219.3918,9774.0
2023-04-14 14:05:00,229.97,230.18,229.85,230.13,6871.0,219.3441,219.5444,219.2296,219.4967,6871.0
2023-04-14 14:10:00,230.18,230.37,230.08,230.33,7190.0,219.5444,219.7256,219.449,219.6875,7190.0
2023-04-14 14:15:00,230.44,230.44,230.12,230.26,13743.0,219.7924,219.7924,219.4872,219.6207,13743.0
2023-04-14 14:20:00,230.2,230.51,230.06,230.36,24899.0,219.5635,219.8591,219.4299,219.7161,24899.0
2023-04-14 14:25:00,230.38,230.79,230.35,230.79,8364.0,219.7352,220.1262,219.7065,220.1262,8364.0
2023-04-14 14:30:00,230.79,230.91,230.7,230.75,12026.0,220.1262,220.2407,220.0404,220.0881,12026.0
2023-04-14 14:35:00,230.76,230.85,230.53,230.59,10277.0,220.0976,220.1834,219.8782,219.9355,10277.0
2023-04-14 14:40:00,230.51,230.67,230.31,230.58,7209.0,219.8591,220.0118,219.6684,219.9259,7209.0
2023-04-14 14:45:00,230.52,230.59,230.34,230.51,3562.0,219.8687,219.9355,219.697,219.8591,3562.0
2023-04-14 14:50:00,230.49,230.51,230.23,230.29,3965.0,219.8401,219.8591,219.5921,219.6493,3965.0
2023-04-14 14:55:00,230.29,230.4,230.24,230.34,4260.0,219.6493,219.7542,219.6016,219.697,4260.0
2023-04-14 15:00:00,230.31,230.36,230.25,230.26,1368.0,219.6684,219.7161,219.6112,219.6207,1368.0
2023-04-14 15:05:00,230.25,230.68,230.08,230.5,30099.0,219.6112,220.0213,219.449,219.8496,30099.0
2023-04-14 15:10:00,230.48,230.62,230.24,230.25,12903.0,219.8305,219.9641,219.6016,219.6112,12903.0
2023-04-14 15:15:00,230.24,230.41,230.01,230.2,18274.0,219.6016,219.7638,219.3823,219.5635,18274.0
2023-04-14 15:20:00,230.23,230.24,229.91,230.13,11286.0,219.5921,219.6016,219.2869,219.4967,11286.0
2023-04-14 15:25:00,230.2,230.41,230.18,230.34,16156.0,219.5635,219.7638,219.5444,219.697,16156.0
2023-04-14 15:30:00,230.35,230.5,230.27,230.38,13747.0,219.7065,219.8496,219.6302,219.7352,13747.0
2023-04-14 15:35:00,230.48,230.63,230.35,230.6,6527.0,219.8305,219.9736,219.7065,219.945,6527.0
2023-04-14 15:40:00,230.66,230.76,230.29,230.67,20682.0,220.0022,220.0976,219.6493,220.0118,20682.0
2023-04-14 15:45:00,230.69,230.73,230.51,230.66,12459.0,220.0308,220.069,219.8591,220.0022,12459.0
2023-04-14 15:50:00,230.55,230.57,230.19,230.28,24840.0,219.8973,219.9164,219.5539,219.6398,24840.0
2023-04-14 15:55:00,230.34,230.7,230.28,230.7,60291.0,219.697,220.0404,219.6398,220.0404,60291.0
2023-04-17 09:30:00,230.75,231.0,230.09,230.75,45070.0,220.0881,220.3265,219.4586,220.0881,45070.0
2023-04-17 09:35:00,230.77,231.07,230.45,230.46,18541.0,220.1071,220.3933,219.8019,219.8115,18541.0
2023-04-17 09:40:00,230.63,230.85,230.42,230.68,10833.0,219.9736,220.1834,219.7733,220.0213,10833.0
2023-04-17 09:45:00,230.69,230.81,230.12,230.26,21875.0,220.0308,220.1453,219.4872,219.6207,21875.0
2023-04-17 09:50:00,230.21,230.43,230.06,230.28,33369.0,219.573,219.7828,219.4299,219.6398,33369.0
2023-04-17 09:55:00,230.25,230.53,230.15,230.31,27021.0,219.6112,219.8782,219.5158,219.6684,27021.0
2023-04-17 10:00:00,230.33,230.45,229.82,229.82,28939.0,219.6875,219.8019,219.201,219.201,28939.0
2023-04-17 10:05:00,229.91,230.54,229.59,230.54,5706.0,219.2869,219.8878,218.9817,219.8878,5706.0
2023-04-17 10:10:00,230.51,230.95,230.51,230.8,12417.0,219.8591,220.2788,219.8591,220.1357,12417.0
2023-04-17 10:15:00,230.79,230.92,230.58,230.67,18230.0,220.1262,220.2502,219.9259,220.0118,18230.0
2023-04-17 10:20:00,230.62,230.87,230.45,230.83,14215.0,219.9641,220.2025,219.8019,220.1644,14215.0
2023-04-17 10:25:00,230.91,231.56,230.88,230.91,11207.0,220.2407,220.8606,220.2121,220.2407,11207.0
2023-04-17 10:30:00,230.89,230.97,230.18,230.18,4233.0,220.2216,220.2979,219.5444,219.5444,4233.0
2023-04-17 10:35:00,230.31,230.41,229.65,229.8,15512.0,219.6684,219.7638,219.0389,219.182,15512.0
2023-04-17 10:40:00,229.75,229.86,229.56,229.8,8200.0,219.1343,219.2392,218.953,219.182,8200.0
2023-04-17 10:45:00,229.8,230.0,229.76,229.96,12872.0,219.182,219.3727,219.1438,219.3346,12872.0
2023-04-17 10:50:00,230.04,230.04,229.76,229.89,8383.0,219.4109,219.4109,219.1438,219.2678,8383.0
2023-04-17 10:55:00,229.95,230.0,229.62,229.71,11951.0,219.325,219.3727,219.0103,219.0961,11951.0
2023-04-17 11:00:00,229.72,229.8,229.5,229.58,6643.0,219.1057,219.182,218.8958,218.9721,6643.0
2023-04-17 11:05:00,229.65,229.65,229.5,229.5,3615.0,219.0389,219.0389,218.8958,218.8958,3615.0
2023-04-17 11:10:00,229.55,229.56,229.38,229.38,6511.0,218.9435,218.953,218.7814,218.7814,6511.0
2023-04-17 11:15:00,229.35,229.77,229.33,229.63,7118.0,218.7527,219.1533,218.7337,219.0198,7118.0
2023-04-17 11:20:00,229.66,229.81,229.65,229.76,5673.0,219.0484,219.1915,219.0389,219.1438,5673.0
2023-04-17 11:25:00,229.78,229.88,229.58,229.58,6664.0,219.1629,219.2583,218.9721,218.9721,6664.0
2023-04-17 11:30:00,229.54,229.64,229.39,229.46,13533.0,218.934,219.0293,218.7909,218.8577,13533.0
2023-04-17 11:35:00,229.39,229.42,228.98,229.09,16501.0,218.7909,218.8195,218.3998,218.5048,16501.0
2023-04-17 11:40:00,229.1,229.14,228.84,228.88,6471.0,218.5143,218.5525,218.2663,218.3045,6471.0
2023-04-17 11:45:00,228.89,229.01,228.75,228.93,7162.0,218.314,218.4285,218.1805,218.3522,7162.0
2023-04-17 11:50:00,228.97,229.15,228.85,229.07,5995.0,218.3903,218.562,218.2758,218.4857,5995.0
2023-04-17 11:55:00,229.17,229.24,228.94,229.1,4569.0,218.5811,218.6478,218.3617,218.5143,4569.0
2023-04-17 12:00:00,229.05,229.3,228.84,228.84,4624.0,218.4666,218.7051,218.2663,218.2663,4624.0
2023-04-17 12:05:00,228.91,229.07,228.81,229.01,4980.0,218.3331,218.4857,218.2377,218.4285,4980.0
2023-04-17 12:10:00,229.05,229.15,228.91,229.04,7600.0,218.4666,218.562,218.3331,218.4571,7600.0
2023-04-17 12:15:00,229.0,229.45,228.96,229.41,11645.0,218.4189,218.8481,218.3808,218.81,11645.0
2023-04-17 12:20:00,229.41,229.5,229.27,229.34,7232.0,218.81,218.8958,218.6764,218.7432,7232.0
2023-04-17 12:25:00,229.3,229.51,229.29,229.38,5731.0,218.7051,218.9054,218.6955,218.7814,5731.0
2023-04-17 12:30:00,229.39,229.45,229.29,229.32,1864.0,218.7909,218.8481,218.6955,218.7241,1864.0
2023-04-17 12:35:00,229.47,229.62,229.4,229.49,4834.0,218.8672,219.0103,218.8004,218.8863,4834.0
2023-04-17 12:40:00,229.45,229.57,229.45,229.53,2812.0,218.8481,218.9626,218.8481,218.9244,2812.0
2023-04-17 12:45:00,229.64,229.87,229.64,229.78,6451.0,219.0293,219.2487,219.0293,219.1629,6451.0
2023-04-17 12:50:00,229.78,229.88,229.77,229.78,3605.0,219.1629,219.2583,219.1533,219.1629,3605.0
2023-04-17 12:55:00,229.83,229.9,229.68,229.71,4179.0,219.2106,219.2773,219.0675,219.0961,4179.0
2023-04-17 13:00:00,229.68,229.75,229.56,229.7,4732.0,219.0675,219.1343,218.953,219.0866,4732.0
2023-04-17 13:05:00,229.7,229.7,229.46,229.48,1974.0,219.0866,219.0866,218.8577,218.8767,1974.0
2023-04-17 13:10:00,229.54,229.87,229.47,229.87,6832.0,218.934,219.2487,218.8672,219.2487,6832.0
2023-04-17 13:15:00,229.9,230.0,229.76,229.83,4815.0,219.2773,219.3727,219.1438,219.2106,4815.0
2023-04-17 13:20:00,229.76,229.76,229.52,229.59,5720.0,219.1438,219.1438,218.9149,218.9817,5720.0
2023-04-17 13:25:00,229.55,229.63,229.34,229.34,2340.0,218.9435,219.0198,218.7432,218.7432,2340.0
2023-04-17 13:30:00,229.41,229.6,229.37,229.53,5780.0,218.81,218.9912,218.7718,218.9244,5780.0
2023-04-17 13:35:00,229.53,229.66,229.32,229.56,11908.0,218.9244,219.0484,218.7241,218.953,11908.0
2023-04-17 13:40:00,229.54,229.7,229.41,229.44,7701.0,218.934,219.0866,218.81,218.8386,7701.0
2023-04-17 13:45:00,229.46,229.67,229.46,229.67,6502.0,218.8577,219.058,218.8577,219.058,6502.0
2023-04-17 13:50:00,229.62,229.64,229.5,229.58,5230.0,219.0103,219.0293,218.8958,218.9721,5230.0
2023-04-17 13:55:00,229.54,229.62,229.45,229.47,6530.0,218.934,219.0103,218.8481,218.8672,6530.0
2023-04-17 14:00:00,229.5,229.6,229.44,229.59,7658.0,218.8958,218.9912,218.8386,218.9817,7658.0
2023-04-17 14:05:00,229.59,229.65,229.48,229.57,7984.0,218.9817,219.0389,218.8767,218.9626,7984.0
2023-04-17 14:10:00,229.49,229.6,229.48,229.54,4365.0,218.8863,218.9912,218.8767,218.934,4365.0
2023-04-17 14:15:00,229.5,229.62,229.47,229.51,3971.0,218.8958,219.0103,218.8672,218.9054,3971.0
2023-04-17 14:20:00,229.58,229.61,229.47,229.53,4071.0,218.9721,219.0007,218.8672,218.9244,4071.0
2023-04-17 14:25:00,229.58,229.61,229.42,229.47,4834.0,218.9721,219.0007,218.8195,218.8672,4834.0
2023-04-17 14:30:00,229.47,229.51,229.44,229.49,4560.0,218.8672,218.9054,218.8386,218.8863,4560.0
2023-04-17 14:35:00,229.48,229.64,229.42,229.64,11242.0,218.8767,219.0293,218.8195,219.0293,11242.0
2023-04-17 14:40:00,229.64,229.76,229.56,229.64,4686.0,219.0293,219.1438,218.953,219.0293,4686.0
2023-04-17 14:45:00,229.66,229.73,229.54,229.62,7704.0,219.0484,219.1152,218.934,219.0103,7704.0
2023-04-17 14:50:00,229.65,229.73,229.6,229.65,5282.0,219.0389,219.1152,218.9912,219.0389,5282.0
2023-04-17 14:55:00,229.7,229.91,229.67,229.87,4830.0,219.0866,219.2869,219.058,219.2487,4830.0
2023-04-17 15:00:00,229.87,229.93,229.72,229.79,7067.0,219.2487,219.3059,219.1057,219.1724,7067.0
2023-04-17 15:05:00,229.72,229.86,229.69,229.86,5283.0,219.1057,219.2392,219.077,219.2392,5283.0
2023-04-17 15:10:00,229.89,229.92,229.7,229.72,4884.0,219.2678,219.2964,219.0866,219.1057,4884.0
2023-04-17 15:15:00,229.77,230.04,229.74,230.01,9728.0,219.1533,219.4109,219.1247,219.3823,9728.0
2023-04-17 15:20:00,229.93,230.0,229.8,229.8,6100.0,219.3059,219.3727,219.182,219.182,6100.0
2023-04-17 15:25:00,229.84,229.92,229.81,229.82,10933.0,219.2201,219.2964,219.1915,219.201,10933.0
2023-04-17 15:30:00,229.75,229.82,229.3,229.39,8972.0,219.1343,219.201,218.7051,218.7909,8972.0
2023-04-17 15:35:00,229.36,229.45,229.0,229.06,13282.0,218.7623,218.8481,218.4189,218.4761,13282.0
2023-04-17 15:40:00,229.06,229.2,228.98,229.13,27464.0,218.4761,218.6097,218.3998,218.5429,27464.0
2023-04-17 15:45:00,229.12,229.12,228.8,228.89,21793.0,218.5334,218.5334,218.2282,218.314,21793.0
2023-04-17 15:50:00,228.85,229.35,228.79,229.22,39764.0,218.2758,218.7527,218.2186,218.6288,39764.0
2023-04-17 15:55:00,229.23,229.35,229.07,229.3,79327.0,218.6383,218.7527,218.4857,218.7051,79327.0
2023-04-18 09:30:00,230.27,230.36,229.38,230.36,25991.0,219.6302,219.7161,218.7814,219.7161,25991.0
2023-04-18 09:35:00,230.18,230.82,229.93,230.79,4984.0,219.5444,220.1548,219.3059,220.1262,4984.0
2023-04-18 09:40:00,230.88,231.29,230.53,231.22,7370.0,220.2121,220.6031,219.8782,220.5363,7370.0
2023-04-18 09:45:00,231.22,231.78,231.1,231.34,21654.0,220.5363,221.0705,220.4219,220.6508,21654.0
2023-04-18 09:50:00,231.25,231.5,231.0,231.3,8202.0,220.565,220.8034,220.3265,220.6126,8202.0
2023-04-18 09:55:00,231.29,231.3,230.61,230.62,6310.0,220.6031,220.6126,219.9545,219.9641,6310.0
2023-04-18 10:00:00,230.73,230.8,230.22,230.26,17060.0,220.069,220.1357,219.5825,219.6207,17060.0
2023-04-18 10:05:00,230.31,230.6,230.18,230.57,4148.0,219.6684,219.945,219.5444,219.9164,4148.0
2023-04-18 10:10:00,230.49,230.54,230.08,230.08,6948.0,219.8401,219.8878,219.449,219.449,6948.0
2023-04-18 10:15:00,230.13,230.32,230.05,230.22,32459.0,219.4967,219.6779,219.4204,219.5825,32459.0
2023-04-18 10:20:00,230.22,230.65,230.22,230.65,27826.0,219.5825,219.9927,219.5825,219.9927,27826.0
2023-04-18 10:25:00,230.59,230.69,230.0,230.1,18886.0,219.9355,220.0308,219.3727,219.4681,18886.0
2023-04-18 10:30:00,230.06,230.06,229.6,229.63,18079.0,219.4299,219.4299,218.9912,219.0198,18079.0
2023-04-18 10:35:00,229.62,230.11,229.59,229.78,4857.0,219.0103,219.4776,218.9817,219.1629,4857.0
2023-04-18 10:40:00,229.87,230.04,229.76,229.93,6014.0,219.2487,219.4109,219.1438,219.3059,6014.0
2023-04-18 10:45:00,229.89,230.23,229.82,230.06,8951.0,219.2678,219.5921,219.201,219.4299,8951.0
2023-04-18 10:50:00,230.12,230.12,229.75,229.84,8778.0,219.4872,219.4872,219.1343,219.2201,8778.0
2023-04-18 10:55:00,229.84,229.9,229.33,229.39,12904.0,219.2201,219.2773,218.7337,218.7909,12904.0
2023-04-18 11:00:00,229.37,229.48,229.09,229.18,13439.0,218.7718,218.8767,218.5048,218.5906,13439.0
2023-04-18 11:05:00,229.21,229.26,228.8,228.94,13836.0,218.6192,218.6669,218.2282,218.3617,13836.0
2023-04-18 11:10:00,228.94,229.1,228.87,229.03,9450.0,218.3617,218.5143,218.2949,218.4475,9450.0
2023-04-18 11:15:00,229.03,229.12,228.98,229.09,16480.0,218.4475,218.5334,218.3998,218.5048,16480.0
2023-04-18 11:20:00,229.09,229.18,229.07,229.12,10964.0,218.5048,218.5906,218.4857,218.5334,10964.0
2023-04-18 11:25:00,229.19,229.34,229.06,229.31,13328.0,218.6001,218.7432,218.4761,218.7146,13328.0
2023-04-18 11:30:00,229.36,229.43,229.2,229.33,5718.0,218.7623,218.8291,218.6097,218.7337,5718.0
2023-04-18 11:35:00,229.31,229.47,229.05,229.06,6258.0,218.7146,218.8672,218.4666,218.4761,6258.0
2023-04-18 11:40:00,229.04,229.37,228.96,229.26,5502.0,218.4571,218.7718,218.3808,218.6669,5502.0
2023-04-18 11:45:00,229.21,229.24,229.11,229.22,4596.0,218.6192,218.6478,218.5238,218.6288,4596.0
2023-04-18 11:50:00,229.17,229.22,229.03,229.13,8484.0,218.5811,218.6288,218.4475,218.5429,8484.0
2023-04-18 11:55:00,229.16,229.16,228.79,228.8,5322.0,218.5715,218.5715,218.2186,218.2282,5322.0
2023-04-18 12:00:00,228.79,228.96,228.66,228.91,6439.0,218.2186,218.3808,218.0946,218.3331,6439.0
2023-04-18 12:05:00,228.86,229.1,228.85,228.93,4567.0,218.2854,218.5143,218.2758,218.3522,4567.0
2023-04-18 12:10:00,228.87,229.1,228.87,228.92,3973.0,218.2949,218.5143,218.2949,218.3426,3973.0
2023-04-18 12:15:00,229.0,229.08,228.86,229.08,6519.0,218.4189,218.4952,218.2854,218.4952,6519.0
2023-04-18 12:20:00,229.05,229.08,228.99,229.06,2517.0,218.4666,218.4952,218.4094,218.4761,2517.0
2023-04-18 12:25:00,229.01,229.07,228.9,228.95,3567.0,218.4285,218.4857,218.3235,218.3712,3567.0
2023-04-18 12:30:00,228.95,229.09,228.95,229.03,9992.0,218.3712,218.5048,218.3712,218.4475,9992.0
2023-04-18 12:35:00,229.02,229.03,228.92,229.02,2646.0,218.438,218.4475,218.3426,218.438,2646.0
2023-04-18 12:40:00,228.99,229.04,228.95,228.97,3469.0,218.4094,218.4571,218.3712,218.3903,3469.0
2023-04-18 12:45:00,228.99,229.11,228.95,228.97,9090.0,218.4094,218.5238,218.3712,218.3903,9090.0
2023-04-18 12:50:00,228.99,229.1,228.89,229.04,11749.0,218.4094,218.5143,218.314,218.4571,11749.0
2023-04-18 12:55:00,229.05,229.25,228.9,229.0,9884.0,218.4666,218.6574,218.3235,218.4189,9884.0
2023-04-18 13:00:00,229.0,229.14,228.96,229.14,3824.0,218.4189,218.5525,218.3808,218.5525,3824.0
2023-04-18 13:05:00,229.06,229.21,229.02,229.15,3853.0,218.4761,218.6192,218.438,218.562,3853.0
2023-04-18 13:10:00,229.08,229.08,228.97,228.99,5707.0,218.4952,218.4952,218.3903,218.4094,5707.0
2023-04-18 13:15:00,228.92,229.0,228.88,228.89,5650.0,218.3426,218.4189,218.3045,218.314,5650.0
2023-04-18 13:20:00,228.88,228.88,228.74,228.81,6440.0,218.3045,218.3045,218.1709,218.2377,6440.0
2023-04-18 13:25:00,228.87,228.91,228.76,228.81,1600.0,218.2949,218.3331,218.19,218.2377,1600.0
2023-04-18 13:30:00,228.77,228.8,228.61,228.68,10838.0,218.1995,218.2282,218.0469,218.1137,10838.0
2023-04-18 13:35:00,228.74,228.8,228.58,228.58,2970.0,218.1709,218.2282,218.0183,218.0183,2970.0
2023-04-18 13:40:00,228.58,228.79,228.58,228.71,3437.0,218.0183,218.2186,218.0183,218.1423,3437.0
2023-04-18 13:45:00,228.68,228.76,228.58,228.58,2736.0,218.1137,218.19,218.0183,218.0183,2736.0
2023-04-18 13:50:00,228.59,228.75,228.58,228.64,3834.0,218.0279,218.1805,218.0183,218.0756,3834.0
2023-04-18 13:55:00,228.64,228.65,228.5,228.5,9036.0,218.0756,218.0851,217.942,217.942,9036.0
2023-04-18 14:00:00,228.55,228.65,228.51,228.52,4814.0,217.9897,218.0851,217.9516,217.9611,4814.0
2023-04-18 14:05:00,228.57,228.58,228.35,228.56,7128.0,218.0088,218.0183,217.799,217.9992,7128.0
2023-04-18 14:10:00,228.61,228.76,228.53,228.69,7784.0,218.0469,218.19,217.9706,218.1232,7784.0
2023-04-18 14:15:00,228.68,228.9,228.67,228.72,10908.0,218.1137,218.3235,218.1042,218.1519,10908.0
2023-04-18 14:20:00,228.71,229.02,228.71,229.02,6754.0,218.1423,218.438,218.1423,218.438,6754.0
2023-04-18 14:25:00,229.0,229.23,228.96,229.03,7611.0,218.4189,218.6383,218.3808,218.4475,7611.0
2023-04-18 14:30:00,229.08,229.19,228.91,229.18,2917.0,218.4952,218.6001,218.3331,218.5906,2917.0
2023-04-18 14:35:00,229.14,229.17,229.04,229.08,2907.0,218.5525,218.5811,218.4571,218.4952,2907.0
2023-04-18 14:40:00,229.07,229.09,229.01,229.04,2995.0,218.4857,218.5048,218.4285,218.4571,2995.0
2023-04-18 14:45:00,229.04,229.14,228.82,228.96,9322.0,218.4571,218.5525,218.2472,218.3808,9322.0
2023-04-18 14:50:00,228.95,229.03,228.84,228.96,3613.0,218.3712,218.4475,218.2663,218.3808,3613.0
2023-04-18 14:55:00,228.91,229.17,228.88,229.17,4922.0,218.3331,218.5811,218.3045,218.5811,4922.0
2023-04-18 15:00:00,229.23,229.27,229.09,229.25,3591.0,218.6383,218.6764,218.5048,218.6574,3591.0
2023-04-18 15:05:00,229.32,229.38,229.22,229.25,5317.0,218.7241,218.7814,218.6288,218.6574,5317.0
2023-04-18 15:10:00,229.26,229.57,229.26,229.53,5678.0,218.6669,218.9626,218.6669,218.9244,5678.0
2023-04-18 15:15:00,229.51,229.66,229.46,229.47,7428.0,218.9054,219.0484,218.8577,218.8672,7428.0
2023-04-18 15:20:00,229.5,229.57,229.37,229.53,5389.0,218.8958,218.9626,218.7718,218.9244,5389.0
2023-04-18 15:25:00,229.49,229.51,229.2,229.21,7106.0,218.8863,218.9054,218.6097,218.6192,7106.0
2023-04-18 15:30:00,229.19,229.21,229.02,229.2,5320.0,218.6001,218.6192,218.438,218.6097,5320.0
2023-04-18 15:35:00,229.2,229.33,229.1,229.29,5350.0,218.6097,218.7337,218.5143,218.6955,5350.0
2023-04-18 15:40:00,229.25,229.37,229.14,229.37,9575.0,218.6574,218.7718,218.5525,218.7718,9575.0
2023-04-18 15:45:00,229.36,229.4,229.18,229.28,13729.0,218.7623,218.8004,218.5906,218.686,13729.0
2023-04-18 15:50:00,229.25,229.35,228.94,229.06,23583.0,218.6574,218.7527,218.3617,218.4761,23583.0
2023-04-18 15:55:00,229.09,229.3,229.02,229.21,52659.0,218.5048,218.7051,218.438,218.6192,52659.0
2023-04-19 09:30:00,227.38,228.03,227.18,227.26,18316.0,216.8738,217.4937,216.683,216.7593,18316.0
2023-04-19 09:35:00,227.43,228.26,227.43,228.26,4828.0,216.9215,217.7131,216.9215,217.7131,4828.0
2023-04-19 09:40:00,228.27,228.7,228.27,228.68,3042.0,217.7226,218.1328,217.7226,218.1137,3042.0
2023-04-19 09:45:00,228.72,228.99,228.37,228.47,5589.0,218.1519,218.4094,217.818,217.9134,5589.0
2023-04-19 09:50:00,228.55,228.55,228.25,228.25,4322.0,217.9897,217.9897,217.7036,217.7036,4322.0
2023-04-19 09:55:00,228.18,228.32,228.07,228.14,4743.0,217.6368,217.7703,217.5319,217.5987,4743.0
2023-04-19 10:00:00,228.14,228.3,227.92,227.94,13278.0,217.5987,217.7513,217.3888,217.4079,13278.0
2023-04-19 10:05:00,227.91,228.1,227.7,227.89,13229.0,217.3793,217.5605,217.179,217.3602,13229.0
2023-04-19 10:10:00,227.9,227.9,227.51,227.75,7678.0,217.3697,217.3697,216.9978,217.2267,7678.0
2023-04-19 10:15:00,227.64,227.78,227.44,227.64,14423.0,217.1218,217.2553,216.931,217.1218,14423.0
2023-04-19 10:20:00,227.64,227.8,227.39,227.39,8288.0,217.1218,217.2744,216.8833,216.8833,8288.0
2023-04-19 10:25:00,227.39,227.53,227.27,227.38,7772.0,216.8833,217.0168,216.7689,216.8738,7772.0
2023-04-19 10:30:00,227.37,227.56,227.29,227.55,7690.0,216.8642,217.0455,216.7879,217.0359,7690.0
2023-04-19 10:35:00,227.52,227.68,227.52,227.59,3845.0,217.0073,217.1599,217.0073,217.0741,3845.0
2023-04-19 10:40:00,227.57,227.93,227.53,227.9,7396.0,217.055,217.3984,217.0168,217.3697,7396.0
2023-04-19 10:45:00,227.92,227.93,227.44,227.57,5624.0,217.3888,217.3984,216.931,217.055,5624.0
2023-04-19 10:50:00,227.58,228.01,227.58,227.91,7813.0,217.0645,217.4747,217.0645,217.3793,7813.0
2023-04-19 10:55:00,227.88,227.9,227.51,227.62,4810.0,217.3507,217.3697,216.9978,217.1027,4810.0
2023-04-19 11:00:00,227.62,227.73,227.55,227.67,6041.0,217.1027,217.2076,217.0359,217.1504,6041.0
2023-04-19 11:05:00,227.67,227.69,227.54,227.68,6350.0,217.1504,217.1694,217.0264,217.1599,6350.0
2023-04-19 11:10:00,227.62,227.63,227.52,227.6,2305.0,217.1027,217.1122,217.0073,217.0836,2305.0
2023-04-19 11:15:00,227.6,227.68,227.51,227.57,5819.0,217.0836,217.1599,216.9978,217.055,5819.0
2023-04-19 11:20:00,227.48,227.54,227.23,227.4,6361.0,216.9692,217.0264,216.7307,216.8928,6361.0
2023-04-19 11:25:00,227.35,227.45,227.3,227.4,4130.0,216.8452,216.9405,216.7975,216.8928,4130.0
2023-04-19 11:30:00,227.43,227.51,227.26,227.47,3731.0,216.9215,216.9978,216.7593,216.9596,3731.0
2023-04-19 11:35:00,227.41,227.68,227.39,227.68,4286.0,216.9024,217.1599,216.8833,217.1599,4286.0
2023-04-19 11:40:00,227.69,227.78,227.53,227.68,5051.0,217.1694,217.2553,217.0168,217.1599,5051.0
2023-04-19 11:45:00,227.58,227.73,227.5,227.55,6074.0,217.0645,217.2076,216.9882,217.0359,6074.0
2023-04-19 11:50:00,227.63,227.91,227.59,227.87,4055.0,217.1122,217.3793,217.0741,217.3411,4055.0
2023-04-19 11:55:00,227.83,228.14,227.8,227.81,5137.0,217.303,217.5987,217.2744,217.2839,5137.0
2023-04-19 12:00:00,227.81,227.93,227.57,227.63,5801.0,217.2839,217.3984,217.055,217.1122,5801.0
2023-04-19 12:05:00,227.6,228.11,227.6,227.96,9624.0,217.0836,217.57,217.0836,217.427,9624.0
2023-04-19 12:10:00,228.06,228.06,227.96,227.98,2271.0,217.5224,217.5224,217.427,217.446,2271.0
2023-04-19 12:15:00,228.02,228.39,227.98,228.07,14019.0,217.4842,217.8371,217.446,217.5319,14019.0
2023-04-19 12:20:00,228.05,228.23,228.0,228.18,5443.0,217.5128,217.6845,217.4651,217.6368,5443.0
2023-04-19 12:25:00,228.18,228.25,228.06,228.13,4266.0,217.6368,217.7036,217.5224,217.5891,4266.0
2023-04-19 12:30:00,228.15,228.3,228.11,228.27,3049.0,217.6082,217.7513,217.57,217.7226,3049.0
2023-04-19 12:35:00,228.27,228.42,228.18,228.18,2923.0,217.7226,217.8657,217.6368,217.6368,2923.0
2023-04-19 12:40:00,228.19,228.24,228.11,228.14,4581.0,217.6463,217.694,217.57,217.5987,4581.0
2023-04-19 12:45:00,228.2,228.27,228.13,228.22,4060.0,217.6559,217.7226,217.5891,217.675,4060.0
2023-04-19 12:50:00,228.19,228.47,228.19,228.47,2700.0,217.6463,217.9134,217.6463,217.9134,2700.0
2023-04-19 12:55:00,228.46,228.48,228.31,228.37,4934.0,217.9039,217.9229,217.7608,217.818,4934.0
2023-04-19 13:00:00,228.34,228.43,228.3,228.4,4627.0,217.7894,217.8753,217.7513,217.8466,4627.0
2023-04-19 13:05:00,228.36,228.62,228.36,228.58,6482.0,217.8085,218.0565,217.8085,218.0183,6482.0
2023-04-19 13:10:00,228.58,228.58,228.4,228.4,1700.0,218.0183,218.0183,217.8466,217.8466,1700.0
2023-04-19 13:15:00,228.42,228.57,228.22,228.36,7460.0,217.8657,218.0088,217.675,217.8085,7460.0
2023-04-19 13:20:00,228.29,228.38,228.07,228.3,6420.0,217.7417,217.8276,217.5319,217.7513,6420.0
2023-04-19 13:25:00,228.38,228.41,228.31,228.39,3410.0,217.8276,217.8562,217.7608,217.8371,3410.0
2023-04-19 13:30:00,228.43,228.43,228.24,228.24,3021.0,217.8753,217.8753,217.694,217.694,3021.0
2023-04-19 13:35:00,228.26,228.42,228.18,228.39,4783.0,217.7131,217.8657,217.6368,217.8371,4783.0
2023-04-19 13:40:00,228.39,228.41,228.3,228.32,3709.0,217.8371,217.8562,217.7513,217.7703,3709.0
2023-04-19 13:45:00,228.36,228.36,228.0,228.06,3582.0,217.8085,217.8085,217.4651,217.5224,3582.0
2023-04-19 13:50:00,228.06,228.28,228.04,228.19,6940.0,217.5224,217.7322,217.5033,217.6463,6940.0
2023-04-19 13:55:00,228.26,228.4,228.26,228.33,4203.0,217.7131,217.8466,217.7131,217.7799,4203.0
2023-04-19 14:00:00,228.35,228.62,228.34,228.41,7256.0,217.799,218.0565,217.7894,217.8562,7256.0
2023-04-19 14:05:00,228.39,228.58,228.38,228.52,4679.0,217.8371,218.0183,217.8276,217.9611,4679.0
2023-04-19 14:10:00,228.52,228.59,228.43,228.47,3887.0,217.9611,218.0279,217.8753,217.9134,3887.0
2023-04-19 14:15:00,228.44,228.55,228.35,228.49,4246.0,217.8848,217.9897,217.799,217.9325,4246.0
2023-04-19 14:20:00,228.52,228.8,228.47,228.68,11552.0,217.9611,218.2282,217.9134,218.1137,11552.0
2023-04-19 14:25:00,228.75,228.78,228.65,228.78,11927.0,218.1805,218.2091,218.0851,218.2091,11927.0
2023-04-19 14:30:00,228.85,228.85,228.47,228.62,13415.0,218.2758,218.2758,217.9134,218.0565,13415.0
2023-04-19 14:35:00,228.62,229.08,228.58,228.9,15255.0,218.0565,218.4952,218.0183,218.3235,15255.0
2023-04-19 14:40:00,228.91,229.24,228.91,229.14,13563.0,218.3331,218.6478,218.3331,218.5525,13563.0
2023-04-19 14:45:00,229.14,229.27,228.99,229.24,10689.0,218.5525,218.6764,218.4094,218.6478,10689.0
2023-04-19 14:50:00,229.23,229.23,229.1,229.16,3213.0,218.6383,218.6383,218.5143,218.5715,3213.0
2023-04-19 14:55:00,229.22,229.34,229.15,229.32,7159.0,218.6288,218.7432,218.562,218.7241,7159.0
2023-04-19 15:00:00,229.28,229.37,229.23,229.32,8088.0,218.686,218.7718,218.6383,218.7241,8088.0
2023-04-19 15:05:00,229.34,229.37,229.22,229.27,3750.0,218.7432,218.7718,218.6288,218.6764,3750.0
2023-04-19 15:10:00,229.25,229.39,229.23,229.32,5674.0,218.6574,218.7909,218.6383,218.7241,5674.0
2023-04-19 15:15:00,229.34,229.44,229.25,229.26,6900.0,218.7432,218.8386,218.6574,218.6669,6900.0
2023-04-19 15:20:00,229.25,229.36,229.23,229.34,9163.0,218.6574,218.7623,218.6383,218.7432,9163.0
2023-04-19 15:25:00,229.37,229.43,229.27,229.27,6550.0,218.7718,218.8291,218.6764,218.6764,6550.0
2023-04-19 15:30:00,229.26,229.47,229.15,229.18,19056.0,218.6669,218.8672,218.562,218.5906,19056.0
2023-04-19 15:35:00,229.18,229.21,229.05,229.17,19404.0,218.5906,218.6192,218.4666,218.5811,19404.0
2023-04-19 15:40:00,229.13,229.33,229.05,229.08,14966.0,218.5429,218.7337,218.4666,218.4952,14966.0
2023-04-19 15:45:00,229.02,229.02,228.8,228.94,20318.0,218.438,218.438,218.2282,218.3617,20318.0
2023-04-19 15:50:00,228.96,229.09,228.81,229.01,34120.0,218.3808,218.5048,218.2377,218.4285,34120.0
2023-04-19 15:55:00,229.07,229.56,229.07,229.53,110887.0,218.4857,218.953,218.4857,218.9244,110887.0
2023-04-20 09:30:00,228.75,229.49,228.57,229.49,17008.0,218.1805,218.8863,218.0088,218.8863,17008.0
2023-04-20 09:35:00,229.58,230.25,229.52,230.12,6577.0,218.9721,219.6112,218.9149,219.4872,6577.0
2023-04-20 09:40:00,230.22,230.27,230.04,230.14,3238.0,219.5825,219.6302,219.4109,219.5062,3238.0
2023-04-20 09:45:00,230.1,230.98,230.02,230.69,20662.0,219.4681,220.3074,219.3918,220.0308,20662.0
2023-04-20 09:50:00,230.73,231.07,230.49,231.0,6787.0,220.069,220.3933,219.8401,220.3265,6787.0
2023-04-20 09:55:00,230.91,231.45,230.88,231.32,6212.0,220.2407,220.7557,220.2121,220.6317,6212.0
2023-04-20 10:00:00,231.27,231.32,231.02,231.12,5975.0,220.584,220.6317,220.3456,220.441,5975.0
2023-04-20 10:05:00,231.02,231.15,230.8,230.82,5140.0,220.3456,220.4696,220.1357,220.1548,5140.0
2023-04-20 10:10:00,230.87,230.9,230.61,230.71,6996.0,220.2025,220.2311,219.9545,220.0499,6996.0
2023-04-20 10:15:00,230.75,230.93,230.39,230.4,2431.0,220.0881,220.2597,219.7447,219.7542,2431.0
2023-04-20 10:20:00,230.45,230.53,229.98,230.08,2883.0,219.8019,219.8782,219.3536,219.449,2883.0
2023-04-20 10:25:00,229.93,230.01,229.82,229.83,3919.0,219.3059,219.3823,219.201,219.2106,3919.0
2023-04-20 10:30:00,230.02,230.43,229.92,230.3,4033.0,219.3918,219.7828,219.2964,219.6589,4033.0
2023-04-20 10:35:00,230.28,230.32,230.16,230.18,4483.0,219.6398,219.6779,219.5253,219.5444,4483.0
2023-04-20 10:40:00,230.24,230.46,230.21,230.46,9319.0,219.6016,219.8115,219.573,219.8115,9319.0
2023-04-20 10:45:00,230.46,230.79,230.4,230.63,5689.0,219.8115,220.1262,219.7542,219.9736,5689.0
2023-04-20 10:50:00,230.64,230.67,230.4,230.58,4541.0,219.9831,220.0118,219.7542,219.9259,4541.0
2023-04-20 10:55:00,230.55,230.62,230.45,230.55,4796.0,219.8973,219.9641,219.8019,219.8973,4796.0
2023-04-20 11:00:00,230.62,230.75,230.55,230.55,2684.0,219.9641,220.0881,219.8973,219.8973,2684.0
2023-04-20 11:05:00,230.62,230.64,230.43,230.48,2915.0,219.9641,219.9831,219.7828,219.8305,2915.0
2023-04-20 11:10:00,230.47,230.74,230.46,230.72,4180.0,219.821,220.0785,219.8115,220.0594,4180.0
2023-04-20 11:15:00,230.67,230.67,230.3,230.31,6887.0,220.0118,220.0118,219.6589,219.6684,6887.0
2023-04-20 11:20:00,230.3,230.3,229.98,230.11,5441.0,219.6589,219.6589,219.3536,219.4776,5441.0
2023-04-20 11:25:00,230.12,230.12,229.74,230.03,7074.0,219.4872,219.4872,219.1247,219.4013,7074.0
2023-04-20 11:30:00,229.95,229.99,229.62,229.68,4780.0,219.325,219.3632,219.0103,219.0675,4780.0
2023-04-20 11:35:00,229.72,229.95,229.7,229.85,4013.0,219.1057,219.325,219.0866,219.2296,4013.0
2023-04-20 11:40:00,229.85,230.09,229.8,230.03,6047.0,219.2296,219.4586,219.182,219.4013,6047.0
2023-04-20 11:45:00,230.07,230.17,229.92,229.97,4363.0,219.4395,219.5349,219.2964,219.3441,4363.0
2023-04-20 11:50:00,230.01,230.11,229.83,230.04,6384.0,219.3823,219.4776,219.2106,219.4109,6384.0
2023-04-20 11:55:00,230.06,230.06,229.92,229.92,3329.0,219.4299,219.4299,219.2964,219.2964,3329.0
2023-04-20 12:00:00,229.95,230.03,229.58,229.58,13215.0,219.325,219.4013,218.9721,218.9721,13215.0
2023-04-20 12:05:00,229.53,229.76,229.47,229.66,8464.0,218.9244,219.1438,218.8672,219.0484,8464.0
2023-04-20 12:10:00,229.59,229.77,229.59,229.69,3480.0,218.9817,219.1533,218.9817,219.077,3480.0
2023-04-20 12:15:00,229.66,229.66,229.39,229.4,3055.0,219.0484,219.0484,218.7909,218.8004,3055.0
2023-04-20 12:20:00,229.4,229.48,229.3,229.31,2416.0,218.8004,218.8767,218.7051,218.7146,2416.0
2023-04-20 12:25:00,229.25,229.28,229.11,229.18,11850.0,218.6574,218.686,218.5238,218.5906,11850.0
2023-04-20 12:30:00,229.18,229.38,229.04,229.17,14490.0,218.5906,218.7814,218.4571,218.5811,14490.0
2023-04-20 12:35:00,229.14,229.35,229.02,229.05,13344.0,218.5525,218.7527,218.438,218.4666,13344.0
2023-04-20 12:40:00,229.0,229.36,229.0,229.2,5196.0,218.4189,218.7623,218.4189,218.6097,5196.0
2023-04-20 12:45:00,229.22,229.61,229.21,229.47,3498.0,218.6288,219.0007,218.6192,218.8672,3498.0
2023-04-20 12:50:00,229.36,229.69,229.35,229.69,4825.0,218.7623,219.077,218.7527,219.077,4825.0
2023-04-20 12:55:00,229.62,229.76,229.62,229.73,2695.0,219.0103,219.1438,219.0103,219.1152,2695.0
2023-04-20 13:00:00,229.77,229.82,229.65,229.76,4157.0,219.1533,219.201,219.0389,219.1438,4157.0
2023-04-20 13:05:00,229.71,229.72,229.58,229.59,2265.0,219.0961,219.1057,218.9721,218.9817,2265.0
2023-04-20 13:10:00,229.62,229.8,229.58,229.58,5351.0,219.0103,219.182,218.9721,218.9721,5351.0
2023-04-20 13:15:00,229.56,229.62,229.46,229.49,6138.0,218.953,219.0103,218.8577,218.8863,6138.0
2023-04-20 13:20:00,229.49,229.54,229.46,229.51,5577.0,218.8863,218.934,218.8577,218.9054,5577.0
2023-04-20 13:25:00,229.51,229.54,229.46,229.49,7147.0,218.9054,218.934,218.8577,218.8863,7147.0
2023-04-20 13:30:00,229.5,229.64,229.5,229.59,5119.0,218.8958,219.0293,218.8958,218.9817,5119.0
2023-04-20 13:35:00,229.58,229.59,229.46,229.52,12007.0,218.9721,218.9817,218.8577,218.9149,12007.0
2023-04-20 13:40:00,229.52,229.71,229.47,229.66,7297.0,218.9149,219.0961,218.8672,219.0484,7297.0
2023-04-20 13:45:00,229.64,229.7,229.61,229.65,3393.0,219.0293,219.0866,219.0007,219.0389,3393.0
2023-04-20 13:50:00,229.65,229.85,229.63,229.75,5457.0,219.0389,219.2296,219.0198,219.1343,5457.0
2023-04-20 13:55:00,229.75,229.75,229.67,229.74,4318.0,219.1343,219.1343,219.058,219.1247,4318.0
2023-04-20 14:00:00,229.74,229.74,229.36,229.39,10940.0,219.1247,219.1247,218.7623,218.7909,10940.0
2023-04-20 14:05:00,229.39,229.43,229.17,229.38,12230.0,218.7909,218.8291,218.5811,218.7814,12230.0
2023-04-20 14:10:00,229.36,229.58,229.36,229.53,2603.0,218.7623,218.9721,218.7623,218.9244,2603.0
2023-04-20 14:15:00,229.44,229.47,229.19,229.2,5512.0,218.8386,218.8672,218.6001,218.6097,5512.0
2023-04-20 14:20:00,229.14,229.27,229.13,229.27,4265.0,218.5525,218.6764,218.5429,218.6764,4265.0
2023-04-20 14:25:00,229.17,229.2,228.91,229.09,4191.0,218.5811,218.6097,218.3331,218.5048,4191.0
2023-04-20 14:30:00,229.09,229.09,228.7,228.75,22380.0,218.5048,218.5048,218.1328,218.1805,22380.0
2023-04-20 14:35:00,228.72,228.72,228.29,228.44,15037.0,218.1519,218.1519,217.7417,217.8848,15037.0
2023-04-20 14:40:00,228.46,228.69,228.4,228.67,13307.0,217.9039,218.1232,217.8466,218.1042,13307.0
2023-04-20 14:45:00,228.53,228.66,228.49,228.63,5035.0,217.9706,218.0946,217.9325,218.066,5035.0
2023-04-20 14:50:00,228.66,228.75,228.52,228.66,8063.0,218.0946,218.1805,217.9611,218.0946,8063.0
2023-04-20 14:55:00,228.64,228.72,228.61,228.68,3629.0,218.0756,218.1519,218.0469,218.1137,3629.0
2023-04-20 15:00:00,228.69,228.75,228.39,228.48,4758.0,218.1232,218.1805,217.8371,217.9229,4758.0
2023-04-20 15:05:00,228.39,228.57,228.39,228.55,8361.0,217.8371,218.0088,217.8371,217.9897,8361.0
2023-04-20 15:10:00,228.4,228.4,228.14,228.17,6099.0,217.8466,217.8466,217.5987,217.6273,6099.0
2023-04-20 15:15:00,228.17,228.45,228.13,228.43,7007.0,217.6273,217.8943,217.5891,217.8753,7007.0
2023-04-20 15:20:00,228.43,228.65,228.43,228.54,8197.0,217.8753,218.0851,217.8753,217.9802,8197.0
2023-04-20 15:25:00,228.54,228.64,228.42,228.45,8252.0,217.9802,218.0756,217.8657,217.8943,8252.0
2023-04-20 15:30:00,228.48,228.79,228.47,228.79,15849.0,217.9229,218.2186,217.9134,218.2186,15849.0
2023-04-20 15:35:00,228.76,228.88,228.53,228.78,14785.0,218.19,218.3045,217.9706,218.2091,14785.0
2023-04-20 15:40:00,228.78,228.78,228.55,228.76,16243.0,218.2091,218.2091,217.9897,218.19,16243.0
2023-04-20 15:45:00,228.73,228.83,228.45,228.62,21883.0,218.1614,218.2568,217.8943,218.0565,21883.0
2023-04-20 15:50:00,228.52,228.93,228.48,228.91,20364.0,217.9611,218.3522,217.9229,218.3331,20364.0
2023-04-20 15:55:00,228.92,229.38,228.8,229.38,68476.0,218.3426,218.7814,218.2282,218.7814,68476.0
2023-04-21 09:30:00,229.78,230.37,229.37,230.02,48323.0,219.1629,219.7256,218.7718,219.3918,48323.0
2023-04-21 09:35:00,229.99,229.99,229.04,229.11,4382.0,219.3632,219.3632,218.4571,218.5238,4382.0
2023-04-21 09:40:00,229.11,229.56,228.73,229.56,38149.0,218.5238,218.953,218.1614,218.953,38149.0
2023-04-21 09:45:00,229.6,230.87,229.6,230.85,20681.0,218.9912,220.2025,218.9912,220.1834,20681.0
2023-04-21 09:50:00,230.64,231.47,230.05,231.21,39764.0,219.9831,220.7748,219.4204,220.5268,39764.0
2023-04-21 09:55:00,231.18,231.72,230.97,231.58,39465.0,220.4982,221.0132,220.2979,220.8797,39465.0
2023-04-21 10:00:00,231.49,231.53,230.97,231.22,10821.0,220.7939,220.832,220.2979,220.5363,10821.0
2023-04-21 10:05:00,231.24,231.38,230.96,231.04,23035.0,220.5554,220.6889,220.2884,220.3647,23035.0
2023-04-21 10:10:00,231.06,231.42,230.94,231.37,22325.0,220.3837,220.7271,220.2693,220.6794,22325.0
2023-04-21 10:15:00,231.48,231.55,231.13,231.47,31898.0,220.7843,220.8511,220.4505,220.7748,31898.0
2023-04-21 10:20:00,231.55,232.01,231.48,231.71,28996.0,220.8511,221.2898,220.7843,221.0037,28996.0
2023-04-21 10:25:00,231.77,232.15,231.73,231.95,28764.0,221.0609,221.4234,221.0228,221.2326,28764.0
2023-04-21 10:30:00,232.0,232.45,231.95,232.3,32053.0,221.2803,221.7095,221.2326,221.5664,32053.0
2023-04-21 10:35:00,232.31,232.5,231.88,231.88,25346.0,221.576,221.7572,221.1658,221.1658,25346.0
2023-04-21 10:40:00,231.9,232.0,231.06,231.13,12879.0,221.1849,221.2803,220.3837,220.4505,12879.0
2023-04-21 10:45:00,231.16,231.43,231.04,231.4,16267.0,220.4791,220.7366,220.3647,220.708,16267.0
2023-04-21 10:50:00,231.47,231.6,230.76,230.78,11706.0,220.7748,220.8988,220.0976,220.1167,11706.0
2023-04-21 10:55:00,230.82,231.01,230.59,230.96,21815.0,220.1548,220.336,219.9355,220.2884,21815.0
2023-04-21 11:00:00,230.85,231.51,230.78,231.41,10207.0,220.1834,220.8129,220.1167,220.7176,10207.0
2023-04-21 11:05:00,231.41,231.43,231.25,231.33,5090.0,220.7176,220.7366,220.565,220.6413,5090.0
2023-04-21 11:10:00,231.33,231.47,231.06,231.2,8315.0,220.6413,220.7748,220.3837,220.5173,8315.0
2023-04-21 11:15:00,231.21,231.22,230.74,230.91,5101.0,220.5268,220.5363,220.0785,220.2407,5101.0
2023-04-21 11:20:00,230.94,231.2,230.94,231.08,5319.0,220.2693,220.5173,220.2693,220.4028,5319.0
2023-04-21 11:25:00,231.16,231.32,230.94,231.32,13906.0,220.4791,220.6317,220.2693,220.6317,13906.0
2023-04-21 11:30:00,231.24,231.69,231.19,231.69,5321.0,220.5554,220.9846,220.5077,220.9846,5321.0
2023-04-21 11:35:00,231.69,231.69,230.95,231.0,14007.0,220.9846,220.9846,220.2788,220.3265,14007.0
2023-04-21 11:40:00,231.0,231.23,230.79,231.18,9544.0,220.3265,220.5459,220.1262,220.4982,9544.0
2023-04-21 11:45:00,231.28,231.34,230.6,230.6,4613.0,220.5936,220.6508,219.945,219.945,4613.0
2023-04-21 11:50:00,230.63,230.76,230.53,230.68,8375.0,219.9736,220.0976,219.8782,220.0213,8375.0
2023-04-21 11:55:00,230.72,231.16,230.69,230.79,8441.0,220.0594,220.4791,220.0308,220.1262,8441.0
2023-04-21 12:00:00,230.77,230.86,230.59,230.69,5090.0,220.1071,220.193,219.9355,220.0308,5090.0
2023-04-21 12:05:00,230.78,230.95,230.58,230.62,4634.0,220.1167,220.2788,219.9259,219.9641,4634.0
2023-04-21 12:10:00,230.68,230.8,230.55,230.8,9208.0,220.0213,220.1357,219.8973,220.1357,9208.0
2023-04-21 12:15:00,230.83,231.09,230.82,231.09,6559.0,220.1644,220.4123,220.1548,220.4123,6559.0
2023-04-21 12:20:00,231.09,231.09,230.57,230.65,10624.0,220.4123,220.4123,219.9164,219.9927,10624.0
2023-04-21 12:25:00,230.59,230.6,230.14,230.21,2408.0,219.9355,219.945,219.5062,219.573,2408.0
2023-04-21 12:30:00,230.27,230.28,229.77,229.91,8510.0,219.6302,219.6398,219.1533,219.2869,8510.0
2023-04-21 12:35:00,229.91,229.97,229.7,229.94,25150.0,219.2869,219.3441,219.0866,219.3155,25150.0
2023-04-21 12:40:00,229.86,230.12,229.86,230.12,9178.0,219.2392,219.4872,219.2392,219.4872,9178.0
2023-04-21 12:45:00,230.19,230.37,230.03,230.29,5631.0,219.5539,219.7256,219.4013,219.6493,5631.0
2023-04-21 12:50:00,230.21,230.57,230.13,230.49,5405.0,219.573,219.9164,219.4967,219.8401,5405.0
2023-04-21 12:55:00,230.5,230.64,230.49,230.56,3305.0,219.8496,219.9831,219.8401,219.9068,3305.0
2023-04-21 13:00:00,230.54,230.68,230.4,230.43,4540.0,219.8878,220.0213,219.7542,219.7828,4540.0
2023-04-21 13:05:00,230.42,230.64,230.41,230.64,9203.0,219.7733,219.9831,219.7638,219.9831,9203.0
2023-04-21 13:10:00,230.66,230.78,230.54,230.63,9618.0,220.0022,220.1167,219.8878,219.9736,9618.0
2023-04-21 13:15:00,230.62,230.67,230.53,230.65,13710.0,219.9641,220.0118,219.8782,219.9927,13710.0
2023-04-21 13:20:00,230.59,230.76,230.59,230.74,3199.0,219.9355,220.0976,219.9355,220.0785,3199.0
2023-04-21 13:25:00,230.65,230.87,230.63,230.69,10877.0,219.9927,220.2025,219.9736,220.0308,10877.0
2023-04-21 13:30:00,230.74,231.06,230.7,231.01,6823.0,220.0785,220.3837,220.0404,220.336,6823.0
2023-04-21 13:35:00,231.01,231.05,230.71,230.77,5883.0,220.336,220.3742,220.0499,220.1071,5883.0
2023-04-21 13:40:00,230.71,230.85,230.62,230.84,7132.0,220.0499,220.1834,219.9641,220.1739,7132.0
2023-04-21 13:45:00,230.9,231.01,230.87,230.87,3306.0,220.2311,220.336,220.2025,220.2025,3306.0
2023-04-21 13:50:00,230.93,231.04,230.91,230.94,2508.0,220.2597,220.3647,220.2407,220.2693,2508.0
2023-04-21 13:55:00,230.97,231.07,230.83,230.95,8238.0,220.2979,220.3933,220.1644,220.2788,8238.0
2023-04-21 14:00:00,231.0,231.39,230.95,231.24,10728.0,220.3265,220.6985,220.2788,220.5554,10728.0
2023-04-21 14:05:00,231.17,231.23,231.07,231.08,3134.0,220.4887,220.5459,220.3933,220.4028,3134.0
2023-04-21 14:10:00,231.11,231.32,231.07,231.32,32158.0,220.4314,220.6317,220.3933,220.6317,32158.0
2023-04-21 14:15:00,231.35,231.46,231.26,231.29,10415.0,220.6603,220.7653,220.5745,220.6031,10415.0
2023-04-21 14:20:00,231.34,231.9,231.34,231.72,175245.0,220.6508,221.1849,220.6508,221.0132,175245.0
2023-04-21 14:25:00,231.72,231.76,231.49,231.49,4217.0,221.0132,221.0514,220.7939,220.7939,4217.0
2023-04-21 14:30:00,231.51,231.54,231.04,231.09,9711.0,220.8129,220.8416,220.3647,220.4123,9711.0
2023-04-21 14:35:00,231.0,231.0,230.67,230.71,7474.0,220.3265,220.3265,220.0118,220.0499,7474.0
2023-04-21 14:40:00,230.73,230.8,230.49,230.5,2300.0,220.069,220.1357,219.8401,219.8496,2300.0
2023-04-21 14:45:00,230.45,230.59,230.33,230.55,5934.0,219.8019,219.9355,219.6875,219.8973,5934.0
2023-04-21 14:50:00,230.52,230.61,230.34,230.47,11796.0,219.8687,219.9545,219.697,219.821,11796.0
2023-04-21 14:55:00,230.47,231.05,230.46,230.95,20524.0,219.821,220.3742,219.8115,220.2788,20524.0
2023-04-21 15:00:00,230.98,231.37,230.84,230.88,21398.0,220.3074,220.6794,220.1739,220.2121,21398.0
2023-04-21 15:05:00,230.95,230.97,230.63,230.9,17612.0,220.2788,220.2979,219.9736,220.2311,17612.0
2023-04-21 15:10:00,230.94,231.18,230.72,230.73,10408.0,220.2693,220.4982,220.0594,220.069,10408.0
2023-04-21 15:15:00,230.67,230.78,230.45,230.62,9172.0,220.0118,220.1167,219.8019,219.9641,9172.0
2023-04-21 15:20:00,230.65,230.87,230.51,230.54,7594.0,219.9927,220.2025,219.8591,219.8878,7594.0
2023-04-21 15:25:00,230.5,230.52,230.32,230.43,7302.0,219.8496,219.8687,219.6779,219.7828,7302.0
2023-04-21 15:30:00,230.45,230.79,230.45,230.67,8103.0,219.8019,220.1262,219.8019,220.0118,8103.0
2023-04-21 15:35:00,230.67,230.68,230.37,230.53,11283.0,220.0118,220.0213,219.7256,219.8782,11283.0
2023-04-21 15:40:00,230.52,230.56,230.25,230.35,25012.0,219.8687,219.9068,219.6112,219.7065,25012.0
2023-04-21 15:45:00,230.35,230.5,230.25,230.31,22387.0,219.7065,219.8496,219.6112,219.6684,22387.0
2023-04-21 15:50:00,230.38,230.69,230.33,230.65,34425.0,219.7352,220.0308,219.6875,219.9927,34425.0
2023-04-21 15:55:00,230.64,230.73,230.4,230.43,111267.0,219.9831,220.069,219.7542,219.7828,111267.0
2023-04-24 09:30:00,231.0,231.85,230.97,231.85,26689.0,220.3265,221.1372,220.2979,221.1372,26689.0
2023-04-24 09:35:00,231.86,232.06,231.51,231.99,25266.0,221.1468,221.3375,220.8129,221.2708,25266.0
2023-04-24 09:40:00,231.99,232.43,231.76,232.31,27078.0,221.2708,221.6904,221.0514,221.576,27078.0
2023-04-24 09:45:00,232.41,232.64,232.35,232.5,12938.0,221.6714,221.8907,221.6141,221.7572,12938.0
2023-04-24 09:50:00,232.45,232.57,232.29,232.51,5470.0,221.7095,221.824,221.5569,221.7667,5470.0
2023-04-24 09:55:00,232.56,232.56,231.96,232.05,9983.0,221.8144,221.8144,221.2422,221.328,9983.0
2023-04-24 10:00:00,232.11,232.22,231.74,231.83,9282.0,221.3852,221.4901,221.0323,221.1182,9282.0
2023-04-24 10:05:00,231.69,231.79,231.38,231.7,13712.0,220.9846,221.08,220.6889,220.9942,13712.0
2023-04-24 10:10:00,231.66,231.72,231.02,231.02,8981.0,220.956,221.0132,220.3456,220.3456,8981.0
2023-04-24 10:15:00,231.0,231.27,230.68,231.15,28495.0,220.3265,220.584,220.0213,220.4696,28495.0
2023-04-24 10:20:00,231.14,231.4,230.84,231.28,10311.0,220.46,220.708,220.1739,220.5936,10311.0
2023-04-24 10:25:00,231.35,231.67,231.23,231.56,4229.0,220.6603,220.9655,220.5459,220.8606,4229.0
2023-04-24 10:30:00,231.69,231.76,231.4,231.5,5747.0,220.9846,221.0514,220.708,220.8034,5747.0
2023-04-24 10:35:00,231.37,231.4,231.04,231.16,1764.0,220.6794,220.708,220.3647,220.4791,1764.0
2023-04-24 10:40:00,231.2,231.22,230.54,230.61,4825.0,220.5173,220.5363,219.8878,219.9545,4825.0
2023-04-24 10:45:00,230.67,230.73,230.55,230.6,2160.0,220.0118,220.069,219.8973,219.945,2160.0
2023-04-24 10:50:00,230.56,230.75,230.3,230.68,11530.0,219.9068,220.0881,219.6589,220.0213,11530.0
2023-04-24 10:55:00,230.78,230.97,230.7,230.9,6650.0,220.1167,220.2979,220.0404,220.2311,6650.0
2023-04-24 11:00:00,230.98,231.05,230.57,230.94,8084.0,220.3074,220.3742,219.9164,220.2693,8084.0
2023-04-24 11:05:00,230.83,230.84,230.42,230.65,17782.0,220.1644,220.1739,219.7733,219.9927,17782.0
2023-04-24 11:10:00,230.5,230.5,230.11,230.22,4222.0,219.8496,219.8496,219.4776,219.5825,4222.0
2023-04-24 11:15:00,230.2,230.3,229.95,230.08,7279.0,219.5635,219.6589,219.325,219.449,7279.0
2023-04-24 11:20:00,230.19,230.48,230.19,230.41,2935.0,219.5539,219.8305,219.5539,219.7638,2935.0
2023-04-24 11:25:00,230.33,230.73,230.33,230.52,6021.0,219.6875,220.069,219.6875,219.8687,6021.0
2023-04-24 11:30:00,230.59,231.01,230.57,231.01,9593.0,219.9355,220.336,219.9164,220.336,9593.0
2023-04-24 11:35:00,230.99,231.03,230.59,230.64,3550.0,220.317,220.3551,219.9355,219.9831,3550.0
2023-04-24 11:40:00,230.56,230.57,230.33,230.51,14650.0,219.9068,219.9164,219.6875,219.8591,14650.0
2023-04-24 11:45:00,230.4,230.74,230.39,230.48,5364.0,219.7542,220.0785,219.7447,219.8305,5364.0
2023-04-24 11:50:00,230.47,230.47,230.16,230.16,2011.0,219.821,219.821,219.5253,219.5253,2011.0
2023-04-24 11:55:00,230.13,230.28,229.92,230.0,10554.0,219.4967,219.6398,219.2964,219.3727,10554.0
2023-04-24 12:00:00,230.0,230.15,229.95,230.03,7895.0,219.3727,219.5158,219.325,219.4013,7895.0
2023-04-24 12:05:00,230.02,230.09,229.96,230.09,1729.0,219.3918,219.4586,219.3346,219.4586,1729.0
2023-04-24 12:10:00,230.08,230.19,230.0,230.14,3050.0,219.449,219.5539,219.3727,219.5062,3050.0
2023-04-24 12:15:00,230.1,230.32,229.97,230.26,7965.0,219.4681,219.6779,219.3441,219.6207,7965.0
2023-04-24 12:20:00,230.32,230.54,230.25,230.48,2688.0,219.6779,219.8878,219.6112,219.8305,2688.0
2023-04-24 12:25:00,230.47,230.55,230.3,230.46,5168.0,219.821,219.8973,219.6589,219.8115,5168.0
2023-04-24 12:30:00,230.45,230.5,230.4,230.44,2124.0,219.8019,219.8496,219.7542,219.7924,2124.0
2023-04-24 12:35:00,230.44,230.59,230.37,230.38,6413.0,219.7924,219.9355,219.7256,219.7352,6413.0
2023-04-24 12:40:00,230.41,230.55,230.41,230.48,3794.0,219.7638,219.8973,219.7638,219.8305,3794.0
2023-04-24 12:45:00,230.47,230.59,230.42,230.56,3318.0,219.821,219.9355,219.7733,219.9068,3318.0
2023-04-24 12:50:00,230.59,230.8,230.59,230.8,3461.0,219.9355,220.1357,219.9355,220.1357,3461.0
2023-04-24 12:55:00,230.8,230.98,230.79,230.89,2495.0,220.1357,220.3074,220.1262,220.2216,2495.0
2023-04-24 13:00:00,230.96,230.99,230.68,230.85,6497.0,220.2884,220.317,220.0213,220.1834,6497.0
2023-04-24 13:05:00,230.88,230.88,230.84,230.87,300.0,220.2121,220.2121,220.1739,220.2025,300.0
2023-04-24 13:10:00,230.77,230.93,230.7,230.88,1922.0,220.1071,220.2597,220.0404,220.2121,1922.0
2023-04-24 13:15:00,230.86,230.94,230.77,230.77,4652.0,220.193,220.2693,220.1071,220.1071,4652.0
2023-04-24 13:20:00,230.79,230.92,230.76,230.89,3848.0,220.1262,220.2502,220.0976,220.2216,3848.0
2023-04-24 13:25:00,230.9,231.22,230.75,231.22,19549.0,220.2311,220.5363,220.0881,220.5363,19549.0
2023-04-24 13:30:00,231.24,231.35,231.11,231.31,6873.0,220.5554,220.6603,220.4314,220.6222,6873.0
2023-04-24 13:35:00,231.32,231.32,230.85,230.97,8547.0,220.6317,220.6317,220.1834,220.2979,8547.0
2023-04-24 13:40:00,230.91,230.99,230.84,230.89,4633.0,220.2407,220.317,220.1739,220.2216,4633.0
2023-04-24 13:45:00,230.9,231.11,230.84,230.87,5610.0,220.2311,220.4314,220.1739,220.2025,5610.0
2023-04-24 13:50:00,230.84,231.01,230.77,230.91,7415.0,220.1739,220.336,220.1071,220.2407,7415.0
2023-04-24 13:55:00,230.92,231.21,230.9,231.04,5329.0,220.2502,220.5268,220.2311,220.3647,5329.0
2023-04-24 14:00:00,231.0,231.34,230.99,231.3,6398.0,220.3265,220.6508,220.317,220.6126,6398.0
2023-04-24 14:05:00,231.3,231.44,231.21,231.33,7212.0,220.6126,220.7462,220.5268,220.6413,7212.0
2023-04-24 14:10:00,231.31,231.45,231.24,231.45,4518.0,220.6222,220.7557,220.5554,220.7557,4518.0
2023-04-24 14:15:00,231.42,231.52,231.29,231.37,13121.0,220.7271,220.8225,220.6031,220.6794,13121.0
2023-04-24 14:20:00,231.37,231.37,231.06,231.18,5989.0,220.6794,220.6794,220.3837,220.4982,5989.0
2023-04-24 14:25:00,231.1,231.32,231.1,231.27,3260.0,220.4219,220.6317,220.4219,220.584,3260.0
2023-04-24 14:30:00,231.27,231.27,231.04,231.13,7111.0,220.584,220.584,220.3647,220.4505,7111.0
2023-04-24 14:35:00,231.14,231.21,230.99,231.01,17244.0,220.46,220.5268,220.317,220.336,17244.0
2023-04-24 14:40:00,230.98,231.07,230.98,231.03,1841.0,220.3074,220.3933,220.3074,220.3551,1841.0
2023-04-24 14:45:00,231.03,231.26,230.91,231.26,17870.0,220.3551,220.5745,220.2407,220.5745,17870.0
2023-04-24 14:50:00,231.17,231.3,231.07,231.17,9466.0,220.4887,220.6126,220.3933,220.4887,9466.0
2023-04-24 14:55:00,231.17,231.42,231.17,231.35,7943.0,220.4887,220.7271,220.4887,220.6603,7943.0
2023-04-24 15:00:00,231.33,231.77,231.33,231.67,8067.0,220.6413,221.0609,220.6413,220.9655,8067.0
2023-04-24 15:05:00,231.59,231.66,231.42,231.65,2779.0,220.8892,220.956,220.7271,220.9465,2779.0
2023-04-24 15:10:00,231.7,232.0,231.68,232.0,10272.0,220.9942,221.2803,220.9751,221.2803,10272.0
2023-04-24 15:15:00,232.07,232.17,231.95,232.17,9279.0,221.3471,221.4424,221.2326,221.4424,9279.0
2023-04-24 15:20:00,232.21,232.22,231.93,231.95,9321.0,221.4806,221.4901,221.2135,221.2326,9321.0
2023-04-24 15:25:00,232.0,232.04,231.81,231.94,6695.0,221.2803,221.3185,221.0991,221.2231,6695.0
2023-04-24 15:30:00,231.89,231.93,231.73,231.76,7085.0,221.1754,221.2135,221.0228,221.0514,7085.0
2023-04-24 15:35:00,231.73,231.86,231.58,231.83,11723.0,221.0228,221.1468,220.8797,221.1182,11723.0
2023-04-24 15:40:00,231.79,232.23,231.77,232.22,16048.0,221.08,221.4997,221.0609,221.4901,16048.0
2023-04-24 15:45:00,232.28,232.46,232.21,232.44,23789.0,221.5474,221.719,221.4806,221.7,23789.0
2023-04-24 15:50:00,232.39,232.51,232.19,232.44,45213.0,221.6523,221.7667,221.4615,221.7,45213.0
2023-04-24 15:55:00,232.46,232.54,231.92,232.22,93019.0,221.719,221.7954,221.204,221.4901,93019.0
2023-04-25 09:30:00,228.1,229.95,227.38,228.34,106595.0,217.5605,219.325,216.8738,217.7894,106595.0
2023-04-25 09:35:00,228.53,228.72,227.0,227.42,50012.0,217.9706,218.1519,216.5113,216.9119,50012.0
2023-04-25 09:40:00,227.49,227.6,226.38,227.16,42657.0,216.9787,217.0836,215.92,216.6639,42657.0
2023-04-25 09:45:00,227.17,227.44,226.22,227.3,30895.0,216.6735,216.931,215.7674,216.7975,30895.0
2023-04-25 09:50:00,227.16,227.16,226.41,226.59,30346.0,216.6639,216.6639,215.9486,216.1203,30346.0
2023-04-25 09:55:00,226.68,227.16,226.47,227.13,33957.0,216.2061,216.6639,216.0058,216.6353,33957.0
2023-04-25 10:00:00,227.14,227.54,226.91,227.34,26713.0,216.6449,217.0264,216.4255,216.8356,26713.0
2023-04-25 10:05:00,227.47,227.71,226.91,227.12,11954.0,216.9596,217.1885,216.4255,216.6258,11954.0
2023-04-25 10:10:00,227.21,227.33,226.42,226.66,30841.0,216.7116,216.8261,215.9581,216.187,30841.0
2023-04-25 10:15:00,226.62,226.81,226.16,226.39,22883.0,216.1489,216.3301,215.7101,215.9295,22883.0
2023-04-25 10:20:00,226.44,226.77,226.04,226.11,10443.0,215.9772,216.292,215.5957,215.6625,10443.0
2023-04-25 10:25:00,226.04,226.18,225.78,225.78,15233.0,215.5957,215.7292,215.3477,215.3477,15233.0
2023-04-25 10:30:00,225.7,226.01,225.45,225.52,15479.0,215.2714,215.5671,215.0329,215.0997,15479.0
2023-04-25 10:35:00,225.53,225.65,224.9,225.14,18275.0,215.1093,215.2237,214.5084,214.7373,18275.0
2023-04-25 10:40:00,225.25,225.47,224.8,224.88,21417.0,214.8422,215.052,214.413,214.4893,21417.0
2023-04-25 10:45:00,224.83,225.25,224.41,225.19,17729.0,214.4416,214.8422,214.041,214.785,17729.0
2023-04-25 10:50:00,225.46,225.46,224.65,224.83,13145.0,215.0425,215.0425,214.2699,214.4416,13145.0
2023-04-25 10:55:00,224.83,224.97,224.6,224.75,14021.0,214.4416,214.5751,214.2222,214.3653,14021.0
2023-04-25 11:00:00,224.59,224.71,224.43,224.62,17979.0,214.2127,214.3271,214.0601,214.2413,17979.0
2023-04-25 11:05:00,224.57,224.88,224.46,224.88,12636.0,214.1936,214.4893,214.0887,214.4893,12636.0
2023-04-25 11:10:00,224.89,225.31,224.87,225.3,11693.0,214.4988,214.8994,214.4797,214.8899,11693.0
2023-04-25 11:15:00,225.3,225.58,225.09,225.46,9925.0,214.8899,215.1569,214.6896,215.0425,9925.0
2023-04-25 11:20:00,225.4,225.61,224.76,224.86,16869.0,214.9853,215.1856,214.3748,214.4702,16869.0
2023-04-25 11:25:00,224.76,225.1,224.7,224.99,26327.0,214.3748,214.6991,214.3176,214.5942,26327.0
2023-04-25 11:30:00,225.02,225.45,224.85,225.13,17692.0,214.6228,215.0329,214.4607,214.7277,17692.0
2023-04-25 11:35:00,225.12,225.47,225.12,225.19,9577.0,214.7182,215.052,214.7182,214.785,9577.0
2023-04-25 11:40:00,225.3,225.6,225.3,225.36,11103.0,214.8899,215.176,214.8899,214.9471,11103.0
2023-04-25 11:45:00,225.6,225.64,225.33,225.42,5103.0,215.176,215.2142,214.9185,215.0043,5103.0
2023-04-25 11:50:00,225.36,225.45,225.15,225.25,5148.0,214.9471,215.0329,214.7468,214.8422,5148.0
2023-04-25 11:55:00,225.24,225.5,225.24,225.48,7029.0,214.8327,215.0806,214.8327,215.0616,7029.0
2023-04-25 12:00:00,225.4,225.5,225.3,225.45,2384.0,214.9853,215.0806,214.8899,215.0329,2384.0
2023-04-25 12:05:00,225.45,225.84,225.43,225.69,3985.0,215.0329,215.4049,215.0139,215.2619,3985.0
2023-04-25 12:10:00,225.73,225.73,225.46,225.71,2499.0,215.3,215.3,215.0425,215.2809,2499.0
2023-04-25 12:15:00,225.75,225.8,225.51,225.63,4051.0,215.3191,215.3668,215.0902,215.2046,4051.0
2023-04-25 12:20:00,225.72,225.82,225.56,225.63,7164.0,215.2905,215.3859,215.1379,215.2046,7164.0
2023-04-25 12:25:00,225.73,225.73,225.36,225.36,1300.0,215.3,215.3,214.9471,214.9471,1300.0
2023-04-25 12:30:00,225.44,225.58,225.37,225.42,3167.0,215.0234,215.1569,214.9566,215.0043,3167.0
2023-04-25 12:35:00,225.5,225.58,225.31,225.42,3204.0,215.0806,215.1569,214.8994,215.0043,3204.0
2023-04-25 12:40:00,225.38,225.58,225.37,225.43,11998.0,214.9662,215.1569,214.9566,215.0139,11998.0
2023-04-25 12:45:00,225.49,225.52,225.09,225.23,5536.0,215.0711,215.0997,214.6896,214.8231,5536.0
2023-04-25 12:50:00,225.28,225.48,225.18,225.18,9192.0,214.8708,215.0616,214.7754,214.7754,9192.0
2023-04-25 12:55:00,225.14,225.36,225.13,225.35,2200.0,214.7373,214.9471,214.7277,214.9376,2200.0
2023-04-25 13:00:00,225.23,225.32,225.14,225.21,5939.0,214.8231,214.909,214.7373,214.804,5939.0
2023-04-25 13:05:00,225.29,225.32,225.14,225.21,5361.0,214.8803,214.909,214.7373,214.804,5361.0
2023-04-25 13:10:00,225.21,225.33,225.13,225.19,7847.0,214.804,214.9185,214.7277,214.785,7847.0
2023-04-25 13:15:00,225.13,225.16,224.35,224.68,24908.0,214.7277,214.7563,213.9838,214.2985,24908.0
2023-04-25 13:20:00,224.77,225.02,224.55,224.56,14018.0,214.3844,214.6228,214.1745,214.1841,14018.0
2023-04-25 13:25:00,224.7,224.94,224.53,224.91,1500.0,214.3176,214.5465,214.1555,214.5179,1500.0
2023-04-25 13:30:00,224.91,224.95,224.5,224.59,6297.0,214.5179,214.5561,214.1268,214.2127,6297.0
2023-04-25 13:35:00,224.59,224.73,224.5,224.53,3966.0,214.2127,214.3462,214.1268,214.1555,3966.0
2023-04-25 13:40:00,224.52,224.87,224.45,224.56,11047.0,214.1459,214.4797,214.0792,214.1841,11047.0
2023-04-25 13:45:00,224.56,224.75,224.42,224.63,6259.0,214.1841,214.3653,214.0505,214.2508,6259.0
2023-04-25 13:50:00,224.52,224.62,224.35,224.4,6286.0,214.1459,214.2413,213.9838,214.0315,6286.0
2023-04-25 13:55:00,224.4,224.92,224.4,224.79,5185.0,214.0315,214.5274,214.0315,214.4034,5185.0
2023-04-25 14:00:00,224.88,224.91,224.62,224.64,7302.0,214.4893,214.5179,214.2413,214.2604,7302.0
2023-04-25 14:05:00,224.68,224.8,224.44,224.44,6452.0,214.2985,214.413,214.0696,214.0696,6452.0
2023-04-25 14:10:00,224.39,224.64,224.38,224.43,7615.0,214.0219,214.2604,214.0124,214.0601,7615.0
2023-04-25 14:15:00,224.44,224.6,224.42,224.57,6015.0,214.0696,214.2222,214.0505,214.1936,6015.0
2023-04-25 14:20:00,224.52,224.79,224.45,224.54,4806.0,214.1459,214.4034,214.0792,214.165,4806.0
2023-04-25 14:25:00,224.64,225.12,224.63,225.09,8066.0,214.2604,214.7182,214.2508,214.6896,8066.0
2023-04-25 14:30:00,225.09,225.34,225.09,225.21,5553.0,214.6896,214.928,214.6896,214.804,5553.0
2023-04-25 14:35:00,225.21,225.31,225.14,225.18,7581.0,214.804,214.8994,214.7373,214.7754,7581.0
2023-04-25 14:40:00,225.18,225.23,224.67,224.67,8687.0,214.7754,214.8231,214.289,214.289,8687.0
2023-04-25 14:45:00,224.69,224.84,224.68,224.84,8101.0,214.3081,214.4511,214.2985,214.4511,8101.0
2023-04-25 14:50:00,224.81,224.82,224.35,224.4,6730.0,214.4225,214.4321,213.9838,214.0315,6730.0
2023-04-25 14:55:00,224.4,224.71,224.4,224.64,11078.0,214.0315,214.3271,214.0315,214.2604,11078.0
2023-04-25 15:00:00,224.63,224.88,224.55,224.69,7913.0,214.2508,214.4893,214.1745,214.3081,7913.0
2023-04-25 15:05:00,224.7,224.97,224.67,224.83,9889.0,214.3176,214.5751,214.289,214.4416,9889.0
2023-04-25 15:10:00,224.82,225.37,224.82,225.36,10478.0,214.4321,214.9566,214.4321,214.9471,10478.0
2023-04-25 15:15:00,225.37,225.61,225.34,225.59,9689.0,214.9566,215.1856,214.928,215.1665,9689.0
2023-04-25 15:20:00,225.61,225.83,225.59,225.82,15851.0,215.1856,215.3954,215.1665,215.3859,15851.0
2023-04-25 15:25:00,225.85,225.91,225.58,225.78,16652.0,215.4145,215.4717,215.1569,215.3477,16652.0
2023-04-25 15:30:00,225.78,225.98,225.74,225.9,17035.0,215.3477,215.5385,215.3095,215.4622,17035.0
2023-04-25 15:35:00,225.85,225.85,225.5,225.57,24692.0,215.4145,215.4145,215.0806,215.1474,24692.0
2023-04-25 15:40:00,225.54,225.82,225.52,225.65,21429.0,215.1188,215.3859,215.0997,215.2237,21429.0
2023-04-25 15:45:00,225.69,225.78,225.59,225.73,27337.0,215.2619,215.3477,215.1665,215.3,27337.0
2023-04-25 15:50:00,225.76,226.05,225.66,225.81,76609.0,215.3286,215.6052,215.2332,215.3763,76609.0
2023-04-25 15:55:00,225.82,225.82,225.43,225.5,84908.0,215.3859,215.3859,215.0139,215.0806,84908.0
2023-04-26 09:30:00,224.44,225.91,224.41,224.92,47610.0,214.0696,215.4717,214.041,214.5274,47610.0
2023-04-26 09:35:00,225.02,225.29,224.61,224.77,12416.0,214.6228,214.8803,214.2318,214.3844,12416.0
2023-04-26 09:40:00,224.77,225.43,224.65,225.22,10364.0,214.3844,215.0139,214.2699,214.8136,10364.0
2023-04-26 09:45:00,225.2,226.07,225.2,225.92,6818.0,214.7945,215.6243,214.7945,215.4812,6818.0
2023-04-26 09:50:00,225.8,226.39,225.44,225.64,9334.0,215.3668,215.9295,215.0234,215.2142,9334.0
2023-04-26 09:55:00,225.65,225.67,224.89,225.16,16214.0,215.2237,215.2428,214.4988,214.7563,16214.0
2023-04-26 10:00:00,225.16,225.87,225.16,225.87,9687.0,214.7563,215.4335,214.7563,215.4335,9687.0
2023-04-26 10:05:00,225.88,226.27,225.73,225.92,13642.0,215.4431,215.8151,215.3,215.4812,13642.0
2023-04-26 10:10:00,225.91,225.92,225.0,225.05,19853.0,215.4717,215.4812,214.6037,214.6514,19853.0
2023-04-26 10:15:00,225.05,225.05,224.01,224.07,19640.0,214.6514,214.6514,213.6595,213.7167,19640.0
2023-04-26 10:20:00,224.0,224.21,223.41,223.72,25073.0,213.6499,213.8502,213.0872,213.3829,25073.0
2023-04-26 10:25:00,223.79,224.07,223.67,223.98,8344.0,213.4496,213.7167,213.3352,213.6309,8344.0
2023-04-26 10:30:00,223.98,223.98,223.13,223.39,21238.0,213.6309,213.6309,212.8201,213.0681,21238.0
2023-04-26 10:35:00,223.37,223.81,223.35,223.59,15834.0,213.0491,213.4687,213.03,213.2589,15834.0
2023-04-26 10:40:00,223.49,223.7,223.03,223.04,10782.0,213.1635,213.3638,212.7248,212.7343,10782.0
2023-04-26 10:45:00,223.13,223.37,222.75,223.37,24697.0,212.8201,213.0491,212.4577,213.0491,24697.0
2023-04-26 10:50:00,223.28,223.47,222.87,223.01,11177.0,212.9632,213.1444,212.5722,212.7057,11177.0
2023-04-26 10:55:00,222.96,223.39,222.93,222.98,13997.0,212.658,213.0681,212.6294,212.6771,13997.0
2023-04-26 11:00:00,223.15,223.36,222.95,223.03,7633.0,212.8392,213.0395,212.6485,212.7248,7633.0
2023-04-26 11:05:00,223.03,223.33,222.99,223.13,11862.0,212.7248,213.0109,212.6866,212.8201,11862.0
2023-04-26 11:10:00,223.05,223.24,222.92,223.22,7748.0,212.7438,212.9251,212.6198,212.906,7748.0
2023-04-26 11:15:00,223.33,223.61,223.23,223.27,5548.0,213.0109,213.278,212.9155,212.9537,5548.0
2023-04-26 11:20:00,223.2,223.49,222.65,222.81,10099.0,212.8869,213.1635,212.3623,212.5149,10099.0
2023-04-26 11:25:00,222.71,222.89,222.44,222.85,24745.0,212.4196,212.5912,212.162,212.5531,24745.0
2023-04-26 11:30:00,223.0,223.29,222.8,223.18,13598.0,212.6962,212.9728,212.5054,212.8678,13598.0
2023-04-26 11:35:00,223.17,223.2,222.65,222.82,12326.0,212.8583,212.8869,212.3623,212.5245,12326.0
2023-04-26 11:40:00,222.82,223.13,222.72,223.11,10178.0,212.5245,212.8201,212.4291,212.8011,10178.0
2023-04-26 11:45:00,223.08,223.19,222.98,223.06,11521.0,212.7725,212.8774,212.6771,212.7534,11521.0
2023-04-26 11:50:00,223.06,223.65,222.83,223.65,6060.0,212.7534,213.3161,212.534,213.3161,6060.0
2023-04-26 11:55:00,223.7,224.16,223.55,223.81,15448.0,213.3638,213.8026,213.2207,213.4687,15448.0
2023-04-26 12:00:00,223.88,224.36,223.7,224.32,4559.0,213.5355,213.9933,213.3638,213.9552,4559.0
2023-04-26 12:05:00,224.36,224.5,224.23,224.24,6707.0,213.9933,214.1268,213.8693,213.8789,6707.0
2023-04-26 12:10:00,224.17,224.74,224.01,224.67,9359.0,213.8121,214.3558,213.6595,214.289,9359.0
2023-04-26 12:15:00,224.67,224.68,224.13,224.24,10532.0,214.289,214.2985,213.7739,213.8789,10532.0
2023-04-26 12:20:00,224.14,224.36,224.03,224.2,8895.0,213.7835,213.9933,213.6786,213.8407,8895.0
2023-04-26 12:25:00,224.2,224.2,223.85,223.93,3643.0,213.8407,213.8407,213.5069,213.5832,3643.0
2023-04-26 12:30:00,224.0,224.11,223.88,223.89,5094.0,213.6499,213.7549,213.5355,213.545,5094.0
2023-04-26 12:35:00,223.89,224.15,223.89,224.02,6759.0,213.545,213.793,213.545,213.669,6759.0
2023-04-26 12:40:00,224.19,224.28,224.08,224.28,1980.0,213.8312,213.917,213.7263,213.917,1980.0
2023-04-26 12:45:00,224.28,224.28,223.97,224.05,1999.0,213.917,213.917,213.6213,213.6976,1999.0
2023-04-26 12:50:00,223.99,224.1,223.89,224.09,4915.0,213.6404,213.7453,213.545,213.7358,4915.0
2023-04-26 12:55:00,224.12,224.24,224.11,224.13,6031.0,213.7644,213.8789,213.7549,213.7739,6031.0
2023-04-26 13:00:00,224.21,224.25,224.03,224.09,5718.0,213.8502,213.8884,213.6786,213.7358,5718.0
2023-04-26 13:05:00,224.09,224.11,223.8,223.96,7562.0,213.7358,213.7549,213.4592,213.6118,7562.0
2023-04-26 13:10:00,223.96,224.13,223.95,224.13,1925.0,213.6118,213.7739,213.6023,213.7739,1925.0
2023-04-26 13:15:00,224.13,224.13,223.68,223.72,5504.0,213.7739,213.7739,213.3447,213.3829,5504.0
2023-04-26 13:20:00,223.66,223.76,223.6,223.65,3260.0,213.3257,213.421,213.2684,213.3161,3260.0
2023-04-26 13:25:00,223.56,223.56,223.25,223.43,4321.0,213.2303,213.2303,212.9346,213.1063,4321.0
2023-04-26 13:30:00,223.33,223.35,223.16,223.16,2161.0,213.0109,213.03,212.8488,212.8488,2161.0
2023-04-26 13:35:00,223.2,223.2,222.95,223.04,4575.0,212.8869,212.8869,212.6485,212.7343,4575.0
2023-04-26 13:40:00,222.94,222.98,222.64,222.64,4952.0,212.6389,212.6771,212.3528,212.3528,4952.0
2023-04-26 13:45:00,222.61,222.9,222.6,222.71,6610.0,212.3242,212.6008,212.3146,212.4196,6610.0
2023-04-26 13:50:00,222.63,222.71,222.54,222.6,4309.0,212.3432,212.4196,212.2574,212.3146,4309.0
2023-04-26 13:55:00,222.59,222.7,222.33,222.44,8770.0,212.3051,212.41,212.0571,212.162,8770.0
2023-04-26 14:00:00,222.37,222.46,222.22,222.3,4882.0,212.0953,212.1811,211.9522,212.0285,4882.0
2023-04-26 14:05:00,222.24,222.33,222.09,222.25,6005.0,211.9713,212.0571,211.8282,211.9808,6005.0
2023-04-26 14:10:00,222.2,222.57,222.17,222.5,11976.0,211.9331,212.286,211.9045,212.2193,11976.0
2023-04-26 14:15:00,222.56,222.62,222.45,222.55,13443.0,212.2765,212.3337,212.1716,212.2669,13443.0
2023-04-26 14:20:00,222.54,222.92,222.51,222.88,13341.0,212.2574,212.6198,212.2288,212.5817,13341.0
2023-04-26 14:25:00,222.81,223.06,222.77,223.06,7646.0,212.5149,212.7534,212.4768,212.7534,7646.0
2023-04-26 14:30:00,223.11,223.11,222.77,222.78,10161.0,212.8011,212.8011,212.4768,212.4863,10161.0
2023-04-26 14:35:00,222.78,222.78,222.46,222.67,13215.0,212.4863,212.4863,212.1811,212.3814,13215.0
2023-04-26 14:40:00,222.67,222.72,222.57,222.67,7081.0,212.3814,212.4291,212.286,212.3814,7081.0
2023-04-26 14:45:00,222.68,222.68,222.38,222.43,9120.0,212.3909,212.3909,212.1048,212.1525,9120.0
2023-04-26 14:50:00,222.36,222.39,222.14,222.26,9685.0,212.0857,212.1143,211.8759,211.9903,9685.0
2023-04-26 14:55:00,222.21,222.45,222.18,222.34,9087.0,211.9427,212.1716,211.914,212.0666,9087.0
2023-04-26 15:00:00,222.34,222.34,222.0,222.0,9535.0,212.0666,212.0666,211.7424,211.7424,9535.0
2023-04-26 15:05:00,221.96,222.32,221.96,222.29,8853.0,211.7042,212.0476,211.7042,212.019,8853.0
2023-04-26 15:10:00,222.28,222.59,222.28,222.51,7667.0,212.0094,212.3051,212.0094,212.2288,7667.0
2023-04-26 15:15:00,222.46,222.55,221.85,221.85,16376.0,212.1811,212.2669,211.5993,211.5993,16376.0
2023-04-26 15:20:00,221.86,221.98,221.7,221.98,10118.0,211.6088,211.7233,211.4562,211.7233,10118.0
2023-04-26 15:25:00,221.96,222.09,221.81,221.89,6538.0,211.7042,211.8282,211.5611,211.6374,6538.0
2023-04-26 15:30:00,221.84,222.32,221.79,221.8,20094.0,211.5898,212.0476,211.5421,211.5516,20094.0
2023-04-26 15:35:00,221.84,222.16,221.84,221.99,16169.0,211.5898,211.895,211.5898,211.7328,16169.0
2023-04-26 15:40:00,222.02,222.1,221.87,221.94,35191.0,211.7614,211.8377,211.6184,211.6851,35191.0
2023-04-26 15:45:00,221.95,222.17,221.76,222.17,53047.0,211.6947,211.9045,211.5134,211.9045,53047.0
2023-04-26 15:50:00,222.13,222.71,221.89,222.66,74032.0,211.8664,212.4196,211.6374,212.3719,74032.0
2023-04-26 15:55:00,222.66,222.98,222.65,222.73,86356.0,212.3719,212.6771,212.3623,212.4386,86356.0
2023-04-27 09:30:00,224.14,224.95,223.51,224.88,35404.0,213.7835,214.5561,213.1826,214.4893,35404.0
2023-04-27 09:35:00,224.76,225.01,223.2,223.72,25942.0,214.3748,214.6133,212.8869,213.3829,25942.0
2023-04-27 09:40:00,223.84,224.65,223.71,224.41,20279.0,213.4973,214.2699,213.3733,214.041,20279.0
2023-04-27 09:45:00,224.42,224.53,224.0,224.53,40319.0,214.0505,214.1555,213.6499,214.1555,40319.0
2023-04-27 09:50:00,224.62,224.76,224.19,224.2,9847.0,214.2413,214.3748,213.8312,213.8407,9847.0
2023-04-27 09:55:00,224.3,224.67,224.03,224.3,10446.0,213.9361,214.289,213.6786,213.9361,10446.0
2023-04-27 10:00:00,224.46,224.46,224.11,224.19,13090.0,214.0887,214.0887,213.7549,213.8312,13090.0
2023-04-27 10:05:00,224.16,224.24,223.61,223.82,29228.0,213.8026,213.8789,213.278,213.4783,29228.0
2023-04-27 10:10:00,223.95,224.12,223.7,224.0,7766.0,213.6023,213.7644,213.3638,213.6499,7766.0
2023-04-27 10:15:00,224.06,224.22,224.01,224.05,5632.0,213.7072,213.8598,213.6595,213.6976,5632.0
2023-04-27 10:20:00,224.13,224.28,224.02,224.05,1923.0,213.7739,213.917,213.669,213.6976,1923.0
2023-04-27 10:25:00,224.04,224.2,223.7,223.88,4689.0,213.6881,213.8407,213.3638,213.5355,4689.0
2023-04-27 10:30:00,223.86,223.96,223.76,223.76,5073.0,213.5164,213.6118,213.421,213.421,5073.0
2023-04-27 10:35:00,223.69,223.74,223.37,223.69,9365.0,213.3543,213.402,213.0491,213.3543,9365.0
2023-04-27 10:40:00,223.69,223.69,223.21,223.49,14150.0,213.3543,213.3543,212.8964,213.1635,14150.0
2023-04-27 10:45:00,223.59,223.7,223.44,223.61,3274.0,213.2589,213.3638,213.1158,213.278,3274.0
2023-04-27 10:50:00,223.66,223.67,223.35,223.45,5957.0,213.3257,213.3352,213.03,213.1254,5957.0
2023-04-27 10:55:00,223.55,223.66,223.32,223.37,7216.0,213.2207,213.3257,213.0014,213.0491,7216.0
2023-04-27 11:00:00,223.36,223.48,223.07,223.13,7416.0,213.0395,213.154,212.7629,212.8201,7416.0
2023-04-27 11:05:00,223.02,223.25,223.01,223.2,6611.0,212.7152,212.9346,212.7057,212.8869,6611.0
2023-04-27 11:10:00,223.35,223.6,223.33,223.45,3253.0,213.03,213.2684,213.0109,213.1254,3253.0
2023-04-27 11:15:00,223.43,223.43,223.23,223.26,6603.0,213.1063,213.1063,212.9155,212.9441,6603.0
2023-04-27 11:20:00,223.32,223.54,223.14,223.53,6873.0,213.0014,213.2112,212.8297,213.2017,6873.0
2023-04-27 11:25:00,223.52,223.85,223.49,223.8,8469.0,213.1921,213.5069,213.1635,213.4592,8469.0
2023-04-27 11:30:00,223.79,223.99,223.63,223.63,14669.0,213.4496,213.6404,213.297,213.297,14669.0
2023-04-27 11:35:00,223.67,223.67,223.41,223.49,9098.0,213.3352,213.3352,213.0872,213.1635,9098.0
2023-04-27 11:40:00,223.45,223.58,223.22,223.46,10305.0,213.1254,213.2494,212.906,213.1349,10305.0
2023-04-27 11:45:00,223.43,223.62,223.32,223.62,5157.0,213.1063,213.2875,213.0014,213.2875,5157.0
2023-04-27 11:50:00,223.7,223.71,223.46,223.59,4262.0,213.3638,213.3733,213.1349,213.2589,4262.0
2023-04-27 11:55:00,223.64,223.89,223.58,223.88,13032.0,213.3066,213.545,213.2494,213.5355,13032.0
2023-04-27 12:00:00,223.83,224.35,223.82,224.35,9681.0,213.4878,213.9838,213.4783,213.9838,9681.0
2023-04-27 12:05:00,224.32,224.5,224.31,224.5,5357.0,213.9552,214.1268,213.9456,214.1268,5357.0
2023-04-27 12:10:00,224.51,224.58,224.38,224.56,9652.0,214.1364,214.2031,214.0124,214.1841,9652.0
2023-04-27 12:15:00,224.56,224.72,224.44,224.45,6041.0,214.1841,214.3367,214.0696,214.0792,6041.0
2023-04-27 12:20:00,224.42,224.58,224.35,224.58,3193.0,214.0505,214.2031,213.9838,214.2031,3193.0
2023-04-27 12:25:00,224.58,224.87,224.52,224.72,7440.0,214.2031,214.4797,214.1459,214.3367,7440.0
2023-04-27 12:30:00,224.71,224.96,224.67,224.93,3114.0,214.3271,214.5656,214.289,214.537,3114.0
2023-04-27 12:35:00,224.94,225.1,224.92,224.97,10161.0,214.5465,214.6991,214.5274,214.5751,10161.0
2023-04-27 12:40:00,224.95,225.04,224.75,224.87,11128.0,214.5561,214.6419,214.3653,214.4797,11128.0
2023-04-27 12:45:00,224.82,225.43,224.68,225.25,26878.0,214.4321,215.0139,214.2985,214.8422,26878.0
2023-04-27 12:50:00,225.38,225.47,225.18,225.28,8535.0,214.9662,215.052,214.7754,214.8708,8535.0
2023-04-27 12:55:00,225.28,225.41,225.19,225.41,2254.0,214.8708,214.9948,214.785,214.9948,2254.0
2023-04-27 13:00:00,225.42,225.59,225.18,225.18,12371.0,215.0043,215.1665,214.7754,214.7754,12371.0
2023-04-27 13:05:00,225.17,225.26,225.08,225.2,4801.0,214.7659,214.8517,214.68,214.7945,4801.0
2023-04-27 13:10:00,225.22,225.41,224.96,225.05,10659.0,214.8136,214.9948,214.5656,214.6514,10659.0
2023-04-27 13:15:00,224.99,225.13,224.91,224.91,5596.0,214.5942,214.7277,214.5179,214.5179,5596.0
2023-04-27 13:20:00,224.85,224.9,224.69,224.81,8240.0,214.4607,214.5084,214.3081,214.4225,8240.0
2023-04-27 13:25:00,224.81,224.81,224.51,224.52,6617.0,214.4225,214.4225,214.1364,214.1459,6617.0
2023-04-27 13:30:00,224.55,224.79,224.55,224.78,5676.0,214.1745,214.4034,214.1745,214.3939,5676.0
2023-04-27 13:35:00,224.79,224.91,224.74,224.78,5143.0,214.4034,214.5179,214.3558,214.3939,5143.0
2023-04-27 13:40:00,224.79,224.83,224.61,224.78,4336.0,214.4034,214.4416,214.2318,214.3939,4336.0
2023-04-27 13:45:00,224.81,225.04,224.74,224.78,13669.0,214.4225,214.6419,214.3558,214.3939,13669.0
2023-04-27 13:50:00,224.66,224.84,224.64,224.73,3346.0,214.2795,214.4511,214.2604,214.3462,3346.0
2023-04-27 13:55:00,224.65,224.67,224.48,224.54,8078.0,214.2699,214.289,214.1078,214.165,8078.0
2023-04-27 14:00:00,224.48,224.72,224.48,224.72,7029.0,214.1078,214.3367,214.1078,214.3367,7029.0
2023-04-27 14:05:00,224.72,224.72,224.36,224.64,5076.0,214.3367,214.3367,213.9933,214.2604,5076.0
2023-04-27 14:10:00,224.66,224.99,224.61,224.99,6016.0,214.2795,214.5942,214.2318,214.5942,6016.0
2023-04-27 14:15:00,224.97,225.26,224.96,225.16,6834.0,214.5751,214.8517,214.5656,214.7563,6834.0
2023-04-27 14:20:00,225.16,225.23,225.04,225.14,4151.0,214.7563,214.8231,214.6419,214.7373,4151.0
2023-04-27 14:25:00,225.15,225.68,225.14,225.67,5993.0,214.7468,215.2523,214.7373,215.2428,5993.0
2023-04-27 14:30:00,225.69,225.73,225.45,225.73,8465.0,215.2619,215.3,215.0329,215.3,8465.0
2023-04-27 14:35:00,225.72,225.86,225.58,225.61,10653.0,215.2905,215.424,215.1569,215.1856,10653.0
2023-04-27 14:40:00,225.68,225.7,225.25,225.31,3757.0,215.2523,215.2714,214.8422,214.8994,3757.0
2023-04-27 14:45:00,225.24,225.45,225.22,225.42,3851.0,214.8327,215.0329,214.8136,215.0043,3851.0
2023-04-27 14:50:00,225.39,225.65,225.39,225.44,11963.0,214.9757,215.2237,214.9757,215.0234,11963.0
2023-04-27 14:55:00,225.38,226.06,225.36,226.06,12679.0,214.9662,215.6148,214.9471,215.6148,12679.0
2023-04-27 15:00:00,226.08,226.33,226.07,226.33,7898.0,215.6338,215.8723,215.6243,215.8723,7898.0
2023-04-27 15:05:00,226.34,226.34,226.05,226.15,7627.0,215.8818,215.8818,215.6052,215.7006,7627.0
2023-04-27 15:10:00,226.11,226.13,225.73,225.85,8123.0,215.6625,215.6815,215.3,215.4145,8123.0
2023-04-27 15:15:00,225.84,225.89,225.77,225.87,15611.0,215.4049,215.4526,215.3382,215.4335,15611.0
2023-04-27 15:20:00,225.86,225.87,225.52,225.7,12796.0,215.424,215.4335,215.0997,215.2714,12796.0
2023-04-27 15:25:00,225.7,225.72,225.57,225.72,14761.0,215.2714,215.2905,215.1474,215.2905,14761.0
2023-04-27 15:30:00,225.72,225.8,225.61,225.63,17737.0,215.2905,215.3668,215.1856,215.2046,17737.0
2023-04-27 15:35:00,225.59,225.69,225.38,225.63,11111.0,215.1665,215.2619,214.9662,215.2046,11111.0
2023-04-27 15:40:00,225.63,225.89,225.56,225.69,15075.0,215.2046,215.4526,215.1379,215.2619,15075.0
2023-04-27 15:45:00,225.66,225.96,225.63,225.84,15202.0,215.2332,215.5194,215.2046,215.4049,15202.0
2023-04-27 15:50:00,225.81,225.88,225.61,225.69,21741.0,215.3763,215.4431,215.1856,215.2619,21741.0
2023-04-27 15:55:00,225.73,226.0,225.65,225.94,44134.0,215.3,215.5575,215.2237,215.5003,44134.0
2023-04-28 09:30:00,223.62,225.44,223.62,225.35,20485.0,213.2875,215.0234,213.2875,214.9376,20485.0
2023-04-28 09:35:00,225.32,225.7,225.31,225.7,4252.0,214.909,215.2714,214.8994,215.2714,4252.0
2023-04-28 09:40:00,225.52,225.52,225.01,225.09,2130.0,215.0997,215.0997,214.6133,214.6896,2130.0
2023-04-28 09:45:00,225.15,226.28,225.15,226.18,5106.0,214.7468,215.8246,214.7468,215.7292,5106.0
2023-04-28 09:50:00,226.19,226.19,225.62,225.75,2020.0,215.7388,215.7388,215.1951,215.3191,2020.0
2023-04-28 09:55:00,225.91,226.29,225.8,226.04,5374.0,215.4717,215.8341,215.3668,215.5957,5374.0
2023-04-28 10:00:00,226.02,226.9,226.02,226.78,4860.0,215.5766,216.416,215.5766,216.3015,4860.0
2023-04-28 10:05:00,226.8,227.72,226.8,227.7,7503.0,216.3206,217.1981,216.3206,217.179,7503.0
2023-04-28 10:10:00,227.77,228.51,227.77,228.51,7319.0,217.2458,217.9516,217.2458,217.9516,7319.0
2023-04-28 10:15:00,228.43,228.61,228.08,228.11,7888.0,217.8753,218.0469,217.5414,217.57,7888.0
2023-04-28 10:20:00,228.25,228.31,227.94,228.26,4605.0,217.7036,217.7608,217.4079,217.7131,4605.0
2023-04-28 10:25:00,228.35,228.48,227.61,227.73,7965.0,217.799,217.9229,217.0931,217.2076,7965.0
2023-04-28 10:30:00,227.73,227.8,227.12,227.33,12941.0,217.2076,217.2744,216.6258,216.8261,12941.0
2023-04-28 10:35:00,227.27,227.3,226.35,226.75,13151.0,216.7689,216.7975,215.8914,216.2729,13151.0
2023-04-28 10:40:00,227.01,227.55,226.77,227.47,6512.0,216.5209,217.0359,216.292,216.9596,6512.0
2023-04-28 10:45:00,227.56,227.78,227.28,227.78,9622.0,217.0455,217.2553,216.7784,217.2553,9622.0
2023-04-28 10:50:00,227.65,227.8,227.46,227.46,2530.0,217.1313,217.2744,216.9501,216.9501,2530.0
2023-04-28 10:55:00,227.42,227.43,226.51,226.77,4982.0,216.9119,216.9215,216.044,216.292,4982.0
2023-04-28 11:00:00,226.45,226.53,226.03,226.27,6315.0,215.9867,216.063,215.5861,215.8151,6315.0
2023-04-28 11:05:00,226.39,226.7,226.32,226.48,3193.0,215.9295,216.2252,215.8627,216.0154,3193.0
2023-04-28 11:10:00,226.61,227.16,226.56,227.06,6874.0,216.1394,216.6639,216.0917,216.5686,6874.0
2023-04-28 11:15:00,227.1,227.68,227.1,227.61,10924.0,216.6067,217.1599,216.6067,217.0931,10924.0
2023-04-28 11:20:00,227.65,227.8,227.01,227.07,11032.0,217.1313,217.2744,216.5209,216.5781,11032.0
2023-04-28 11:25:00,227.06,227.23,226.95,227.17,6138.0,216.5686,216.7307,216.4636,216.6735,6138.0
2023-04-28 11:30:00,227.22,227.52,227.09,227.19,4045.0,216.7212,217.0073,216.5972,216.6926,4045.0
2023-04-28 11:35:00,227.33,227.33,227.05,227.05,1794.0,216.8261,216.8261,216.559,216.559,1794.0
2023-04-28 11:40:00,227.07,227.62,227.04,227.62,6055.0,216.5781,217.1027,216.5495,217.1027,6055.0
2023-04-28 11:45:00,227.69,227.95,227.64,227.84,8706.0,217.1694,217.4174,217.1218,217.3125,8706.0
2023-04-28 11:50:00,227.87,227.95,227.78,227.91,3314.0,217.3411,217.4174,217.2553,217.3793,3314.0
2023-04-28 11:55:00,227.78,228.0,227.77,227.99,3668.0,217.2553,217.4651,217.2458,217.4556,3668.0
2023-04-28 12:00:00,227.92,227.99,227.69,227.74,3063.0,217.3888,217.4556,217.1694,217.2171,3063.0
2023-04-28 12:05:00,227.73,228.01,227.58,227.8,13076.0,217.2076,217.4747,217.0645,217.2744,13076.0
2023-04-28 12:10:00,227.86,227.97,227.79,227.8,1660.0,217.3316,217.4365,217.2648,217.2744,1660.0
2023-04-28 12:15:00,227.79,227.91,227.56,227.56,12208.0,217.2648,217.3793,217.0455,217.0455,12208.0
2023-04-28 12:20:00,227.55,227.59,227.26,227.52,5859.0,217.0359,217.0741,216.7593,217.0073,5859.0
2023-04-28 12:25:00,227.57,227.84,227.52,227.78,1517.0,217.055,217.3125,217.0073,217.2553,1517.0
2023-04-28 12:30:00,227.82,227.97,227.74,227.84,5609.0,217.2934,217.4365,217.2171,217.3125,5609.0
2023-04-28 12:35:00,227.83,227.88,227.73,227.74,2275.0,217.303,217.3507,217.2076,217.2171,2275.0
2023-04-28 12:40:00,227.72,228.0,227.71,227.96,4100.0,217.1981,217.4651,217.1885,217.427,4100.0
2023-04-28 12:45:00,227.78,227.99,227.64,227.78,3399.0,217.2553,217.4556,217.1218,217.2553,3399.0
2023-04-28 12:50:00,227.72,227.82,227.65,227.65,2285.0,217.1981,217.2934,217.1313,217.1313,2285.0
2023-04-28 12:55:00,227.58,228.08,227.58,228.02,7165.0,217.0645,217.5414,217.0645,217.4842,7165.0
2023-04-28 13:00:00,228.03,228.1,227.89,228.04,2980.0,217.4937,217.5605,217.3602,217.5033,2980.0
2023-04-28 13:05:00,228.02,228.18,227.83,227.84,6491.0,217.4842,217.6368,217.303,217.3125,6491.0
2023-04-28 13:10:00,227.78,227.95,227.72,227.87,2306.0,217.2553,217.4174,217.1981,217.3411,2306.0
2023-04-28 13:15:00,227.82,227.83,227.63,227.64,2954.0,217.2934,217.303,217.1122,217.1218,2954.0
2023-04-28 13:20:00,227.65,227.88,227.64,227.82,2523.0,217.1313,217.3507,217.1218,217.2934,2523.0
2023-04-28 13:25:00,227.82,228.04,227.82,228.04,2210.0,217.2934,217.5033,217.2934,217.5033,2210.0
2023-04-28 13:30:00,228.04,228.08,227.87,227.91,3688.0,217.5033,217.5414,217.3411,217.3793,3688.0
2023-04-28 13:35:00,227.87,227.94,227.66,227.86,4604.0,217.3411,217.4079,217.1408,217.3316,4604.0
2023-04-28 13:40:00,227.9,227.93,227.79,227.91,1700.0,217.3697,217.3984,217.2648,217.3793,1700.0
2023-04-28 13:45:00,227.89,228.06,227.83,227.88,1950.0,217.3602,217.5224,217.303,217.3507,1950.0
2023-04-28 13:50:00,227.91,227.91,227.7,227.71,4000.0,217.3793,217.3793,217.179,217.1885,4000.0
2023-04-28 13:55:00,227.71,227.92,227.63,227.92,4451.0,217.1885,217.3888,217.1122,217.3888,4451.0
2023-04-28 14:00:00,227.94,228.27,227.93,228.22,7431.0,217.4079,217.7226,217.3984,217.675,7431.0
2023-04-28 14:05:00,228.22,228.23,227.99,228.0,1881.0,217.675,217.6845,217.4556,217.4651,1881.0
2023-04-28 14:10:00,227.97,227.97,227.58,227.82,5026.0,217.4365,217.4365,217.0645,217.2934,5026.0
2023-04-28 14:15:00,227.69,228.0,227.62,228.0,3001.0,217.1694,217.4651,217.1027,217.4651,3001.0
2023-04-28 14:20:00,228.0,228.0,227.6,227.61,4220.0,217.4651,217.4651,217.0836,217.0931,4220.0
2023-04-28 14:25:00,227.5,227.54,227.2,227.4,6302.0,216.9882,217.0264,216.7021,216.8928,6302.0
2023-04-28 14:30:00,227.46,227.57,227.39,227.42,5732.0,216.9501,217.055,216.8833,216.9119,5732.0
2023-04-28 14:35:00,227.42,227.42,227.09,227.23,4219.0,216.9119,216.9119,216.5972,216.7307,4219.0
2023-04-28 14:40:00,227.22,227.43,227.15,227.35,1916.0,216.7212,216.9215,216.6544,216.8452,1916.0
2023-04-28 14:45:00,227.34,227.44,227.14,227.14,3307.0,216.8356,216.931,216.6449,216.6449,3307.0
2023-04-28 14:50:00,227.15,227.38,227.14,227.29,2657.0,216.6544,216.8738,216.6449,216.7879,2657.0
2023-04-28 14:55:00,227.2,227.41,227.19,227.36,1400.0,216.7021,216.9024,216.6926,216.8547,1400.0
2023-04-28 15:00:00,227.44,227.65,227.39,227.62,1100.0,216.931,217.1313,216.8833,217.1027,1100.0
2023-04-28 15:05:00,227.7,227.97,227.56,227.73,5043.0,217.179,217.4365,217.0455,217.2076,5043.0
2023-04-28 15:10:00,227.79,227.99,227.7,227.94,3784.0,217.2648,217.4556,217.179,217.4079,3784.0
2023-04-28 15:15:00,227.87,228.29,227.87,228.29,9549.0,217.3411,217.7417,217.3411,217.7417,9549.0
2023-04-28 15:20:00,228.3,228.3,227.89,227.91,10174.0,217.7513,217.7513,217.3602,217.3793,10174.0
2023-04-28 15:25:00,227.87,227.9,227.62,227.67,6366.0,217.3411,217.3697,217.1027,217.1504,6366.0
2023-04-28 15:30:00,227.67,227.85,227.47,227.76,18340.0,217.1504,217.3221,216.9596,217.2362,18340.0
2023-04-28 15:35:00,227.71,228.02,227.6,227.81,7811.0,217.1885,217.4842,217.0836,217.2839,7811.0
2023-04-28 15:40:00,227.88,228.05,227.87,228.02,11061.0,217.3507,217.5128,217.3411,217.4842,11061.0
2023-04-28 15:45:00,228.04,228.04,227.54,227.55,20324.0,217.5033,217.5033,217.0264,217.0359,20324.0
2023-04-28 15:50:00,227.5,227.59,227.19,227.47,50414.0,216.9882,217.0741,216.6926,216.9596,50414.0
2023-04-28 15:55:00,227.52,228.0,227.4,227.83,131621.0,217.0073,217.4651,216.8928,217.303,131621.0
2023-05-01 09:30:00,228.45,229.21,228.32,229.03,24367.0,217.8943,218.6192,217.7703,218.4475,24367.0
2023-05-01 09:35:00,229.15,229.76,229.02,229.49,5913.0,218.562,219.1438,218.438,218.8863,5913.0
2023-05-01 09:40:00,229.52,229.73,228.76,228.85,5003.0,218.9149,219.1152,218.19,218.2758,5003.0
2023-05-01 09:45:00,229.03,229.18,228.86,228.98,4203.0,218.4475,218.5906,218.2854,218.3998,4203.0
2023-05-01 09:50:00,229.19,229.34,228.89,228.98,3088.0,218.6001,218.7432,218.314,218.3998,3088.0
2023-05-01 09:55:00,228.85,229.07,228.85,229.04,3297.0,218.2758,218.4857,218.2758,218.4571,3297.0
2023-05-01 10:00:00,228.88,229.45,228.5,229.43,3604.0,218.3045,218.8481,217.942,218.8291,3604.0
2023-05-01 10:05:00,229.55,229.57,229.19,229.35,5347.0,218.9435,218.9626,218.6001,218.7527,5347.0
2023-05-01 10:10:00,229.37,229.46,229.12,229.33,4759.0,218.7718,218.8577,218.5334,218.7337,4759.0
2023-05-01 10:15:00,229.33,229.74,229.31,229.69,5547.0,218.7337,219.1247,218.7146,219.077,5547.0
2023-05-01 10:20:00,229.62,229.72,229.05,229.5,5195.0,219.0103,219.1057,218.4666,218.8958,5195.0
2023-05-01 10:25:00,229.45,229.47,229.16,229.2,6526.0,218.8481,218.8672,218.5715,218.6097,6526.0
2023-05-01 10:30:00,229.3,229.38,229.11,229.19,8414.0,218.7051,218.7814,218.5238,218.6001,8414.0
2023-05-01 10:35:00,229.21,229.45,229.12,229.43,5192.0,218.6192,218.8481,218.5334,218.8291,5192.0
2023-05-01 10:40:00,229.53,229.59,229.07,229.32,4750.0,218.9244,218.9817,218.4857,218.7241,4750.0
2023-05-01 10:45:00,229.41,230.04,229.4,230.0,17692.0,218.81,219.4109,218.8004,219.3727,17692.0
2023-05-01 10:50:00,229.95,229.95,229.24,229.27,3215.0,219.325,219.325,218.6478,218.6764,3215.0
2023-05-01 10:55:00,229.27,229.64,229.26,229.34,4984.0,218.6764,219.0293,218.6669,218.7432,4984.0
2023-05-01 11:00:00,229.39,229.46,229.02,229.02,13015.0,218.7909,218.8577,218.438,218.438,13015.0
2023-05-01 11:05:00,229.0,229.17,228.78,229.06,5205.0,218.4189,218.5811,218.2091,218.4761,5205.0
2023-05-01 11:10:00,229.17,229.28,228.99,229.01,4401.0,218.5811,218.686,218.4094,218.4285,4401.0
2023-05-01 11:15:00,228.91,229.07,228.74,229.0,7881.0,218.3331,218.4857,218.1709,218.4189,7881.0
2023-05-01 11:20:00,229.04,229.34,228.93,229.28,5482.0,218.4571,218.7432,218.3522,218.686,5482.0
2023-05-01 11:25:00,229.28,229.74,229.07,229.74,5486.0,218.686,219.1247,218.4857,219.1247,5486.0
2023-05-01 11:30:00,229.59,229.73,229.46,229.64,4051.0,218.9817,219.1152,218.8577,219.0293,4051.0
2023-05-01 11:35:00,229.66,229.77,229.62,229.7,3771.0,219.0484,219.1533,219.0103,219.0866,3771.0
2023-05-01 11:40:00,229.7,229.89,229.56,229.89,4171.0,219.0866,219.2678,218.953,219.2678,4171.0
2023-05-01 11:45:00,229.85,229.97,229.65,229.76,5812.0,219.2296,219.3441,219.0389,219.1438,5812.0
2023-05-01 11:50:00,229.68,229.86,229.5,229.83,3675.0,219.0675,219.2392,218.8958,219.2106,3675.0
2023-05-01 11:55:00,229.81,230.11,229.76,229.9,8290.0,219.1915,219.4776,219.1438,219.2773,8290.0
2023-05-01 12:00:00,229.92,230.18,229.9,230.18,6464.0,219.2964,219.5444,219.2773,219.5444,6464.0
2023-05-01 12:05:00,230.22,230.32,230.21,230.25,2266.0,219.5825,219.6779,219.573,219.6112,2266.0
2023-05-01 12:10:00,230.3,230.36,230.2,230.35,5950.0,219.6589,219.7161,219.5635,219.7065,5950.0
2023-05-01 12:15:00,230.36,230.55,230.35,230.52,3674.0,219.7161,219.8973,219.7065,219.8687,3674.0
2023-05-01 12:20:00,230.6,230.77,230.55,230.74,4717.0,219.945,220.1071,219.8973,220.0785,4717.0
2023-05-01 12:25:00,230.68,231.03,230.63,231.03,7326.0,220.0213,220.3551,219.9736,220.3551,7326.0
2023-05-01 12:30:00,231.03,231.04,230.78,230.97,3600.0,220.3551,220.3647,220.1167,220.2979,3600.0
2023-05-01 12:35:00,231.04,231.17,230.92,231.0,6191.0,220.3647,220.4887,220.2502,220.3265,6191.0
2023-05-01 12:40:00,231.06,231.19,231.01,231.1,3405.0,220.3837,220.5077,220.336,220.4219,3405.0
2023-05-01 12:45:00,231.11,231.11,230.87,230.97,6022.0,220.4314,220.4314,220.2025,220.2979,6022.0
2023-05-01 12:50:00,230.95,231.03,230.9,231.03,820.0,220.2788,220.3551,220.2311,220.3551,820.0
2023-05-01 12:55:00,230.97,231.17,230.92,230.92,6843.0,220.2979,220.4887,220.2502,220.2502,6843.0
2023-05-01 13:00:00,230.85,231.04,230.79,230.85,3026.0,220.1834,220.3647,220.1262,220.1834,3026.0
2023-05-01 13:05:00,230.88,231.01,230.81,230.89,3561.0,220.2121,220.336,220.1453,220.2216,3561.0
2023-05-01 13:10:00,230.94,230.96,230.8,230.96,3337.0,220.2693,220.2884,220.1357,220.2884,3337.0
2023-05-01 13:15:00,230.93,230.99,230.76,230.87,4727.0,220.2597,220.317,220.0976,220.2025,4727.0
2023-05-01 13:20:00,230.86,230.93,230.77,230.85,2644.0,220.193,220.2597,220.1071,220.1834,2644.0
2023-05-01 13:25:00,230.88,230.94,230.45,230.53,5501.0,220.2121,220.2693,219.8019,219.8782,5501.0
2023-05-01 13:30:00,230.49,230.6,230.39,230.48,2181.0,219.8401,219.945,219.7447,219.8305,2181.0
2023-05-01 13:35:00,230.53,230.56,230.18,230.3,3761.0,219.8782,219.9068,219.5444,219.6589,3761.0
2023-05-01 13:40:00,230.3,230.6,230.28,230.46,4038.0,219.6589,219.945,219.6398,219.8115,4038.0
2023-05-01 13:45:00,230.43,230.75,230.28,230.68,12079.0,219.7828,220.0881,219.6398,220.0213,12079.0
2023-05-01 13:50:00,230.66,230.68,230.47,230.47,3552.0,220.0022,220.0213,219.821,219.821,3552.0
2023-05-01 13:55:00,230.48,230.74,230.44,230.7,2832.0,219.8305,220.0785,219.7924,220.0404,2832.0
2023-05-01 14:00:00,230.73,230.87,230.66,230.87,4461.0,220.069,220.2025,220.0022,220.2025,4461.0
2023-05-01 14:05:00,230.89,230.91,230.75,230.9,2603.0,220.2216,220.2407,220.0881,220.2311,2603.0
2023-05-01 14:10:00,230.9,230.9,230.7,230.77,4915.0,220.2311,220.2311,220.0404,220.1071,4915.0
2023-05-01 14:15:00,230.66,230.9,230.66,230.87,1954.0,220.0022,220.2311,220.0022,220.2025,1954.0
2023-05-01 14:20:00,230.87,230.93,230.77,230.77,5088.0,220.2025,220.2597,220.1071,220.1071,5088.0
2023-05-01 14:25:00,230.8,230.87,230.56,230.63,5565.0,220.1357,220.2025,219.9068,219.9736,5565.0
2023-05-01 14:30:00,230.56,230.65,230.2,230.35,9972.0,219.9068,219.9927,219.5635,219.7065,9972.0
2023-05-01 14:35:00,230.2,230.55,230.15,230.54,7371.0,219.5635,219.8973,219.5158,219.8878,7371.0
2023-05-01 14:40:00,230.55,230.71,230.41,230.59,6812.0,219.8973,220.0499,219.7638,219.9355,6812.0
2023-05-01 14:45:00,230.66,230.66,230.51,230.52,2774.0,220.0022,220.0022,219.8591,219.8687,2774.0
2023-05-01 14:50:00,230.56,230.58,230.4,230.51,3543.0,219.9068,219.9259,219.7542,219.8591,3543.0
2023-05-01 14:55:00,230.5,230.58,230.41,230.55,6719.0,219.8496,219.9259,219.7638,219.8973,6719.0
2023-05-01 15:00:00,230.57,230.81,230.57,230.71,6226.0,219.9164,220.1453,219.9164,220.0499,6226.0
2023-05-01 15:05:00,230.71,230.75,230.36,230.39,9951.0,220.0499,220.0881,219.7161,219.7447,9951.0
2023-05-01 15:10:00,230.4,230.5,230.33,230.39,5602.0,219.7542,219.8496,219.6875,219.7447,5602.0
2023-05-01 15:15:00,230.44,230.45,230.22,230.42,11497.0,219.7924,219.8019,219.5825,219.7733,11497.0
2023-05-01 15:20:00,230.41,230.5,230.34,230.45,4421.0,219.7638,219.8496,219.697,219.8019,4421.0
2023-05-01 15:25:00,230.43,230.63,230.37,230.58,5396.0,219.7828,219.9736,219.7256,219.9259,5396.0
2023-05-01 15:30:00,230.64,230.71,230.5,230.58,11755.0,219.9831,220.0499,219.8496,219.9259,11755.0
2023-05-01 15:35:00,230.51,230.52,230.23,230.29,12979.0,219.8591,219.8687,219.5921,219.6493,12979.0
2023-05-01 15:40:00,230.27,230.76,230.25,230.66,9354.0,219.6302,220.0976,219.6112,220.0022,9354.0
2023-05-01 15:45:00,230.73,231.03,230.7,230.85,22286.0,220.069,220.3551,220.0404,220.1834,22286.0
2023-05-01 15:50:00,230.87,230.91,230.72,230.9,35068.0,220.2025,220.2407,220.0594,220.2311,35068.0
2023-05-01 15:55:00,230.87,230.99,230.48,230.5,79538.0,220.2025,220.317,219.8305,219.8496,79538.0
2023-05-02 09:30:00,229.17,229.98,229.16,229.62,13339.0,218.5811,219.3536,218.5715,219.0103,13339.0
2023-05-02 09:35:00,229.51,229.51,228.25,228.72,5103.0,218.9054,218.9054,217.7036,218.1519,5103.0
2023-05-02 09:40:00,229.01,229.36,228.67,228.82,6945.0,218.4285,218.7623,218.1042,218.2472,6945.0
2023-05-02 09:45:00,228.81,228.92,228.14,228.16,3384.0,218.2377,218.3426,217.5987,217.6177,3384.0
2023-05-02 09:50:00,228.16,228.28,227.94,227.95,10781.0,217.6177,217.7322,217.4079,217.4174,10781.0
2023-05-02 09:55:00,228.08,228.8,228.04,228.8,2308.0,217.5414,218.2282,217.5033,218.2282,2308.0
2023-05-02 10:00:00,228.64,228.65,228.41,228.41,1189.0,218.0756,218.0851,217.8562,217.8562,1189.0
2023-05-02 10:05:00,228.28,228.41,228.0,228.29,7401.0,217.7322,217.8562,217.4651,217.7417,7401.0
2023-05-02 10:10:00,228.32,228.39,227.42,227.58,4381.0,217.7703,217.8371,216.9119,217.0645,4381.0
2023-05-02 10:15:00,227.53,227.79,227.42,227.62,7642.0,217.0168,217.2648,216.9119,217.1027,7642.0
2023-05-02 10:20:00,227.57,227.58,226.89,226.89,3302.0,217.055,217.0645,216.4064,216.4064,3302.0
2023-05-02 10:25:00,226.83,227.05,226.53,227.0,7961.0,216.3492,216.559,216.063,216.5113,7961.0
2023-05-02 10:30:00,226.96,227.09,226.76,226.97,7272.0,216.4732,216.5972,216.2824,216.4827,7272.0
2023-05-02 10:35:00,226.97,227.22,226.77,226.84,8883.0,216.4827,216.7212,216.292,216.3587,8883.0
2023-05-02 10:40:00,226.96,227.21,226.96,227.21,4978.0,216.4732,216.7116,216.4732,216.7116,4978.0
2023-05-02 10:45:00,227.26,227.43,227.07,227.21,4298.0,216.7593,216.9215,216.5781,216.7116,4298.0
2023-05-02 10:50:00,227.27,227.53,227.05,227.27,5494.0,216.7689,217.0168,216.559,216.7689,5494.0
2023-05-02 10:55:00,227.24,227.52,227.15,227.31,6127.0,216.7402,217.0073,216.6544,216.807,6127.0
2023-05-02 11:00:00,227.31,227.49,226.97,227.47,8198.0,216.807,216.9787,216.4827,216.9596,8198.0
2023-05-02 11:05:00,227.43,227.55,227.17,227.49,7895.0,216.9215,217.0359,216.6735,216.9787,7895.0
2023-05-02 11:10:00,227.55,227.83,227.54,227.69,3780.0,217.0359,217.303,217.0264,217.1694,3780.0
2023-05-02 11:15:00,227.68,227.69,227.47,227.54,7641.0,217.1599,217.1694,216.9596,217.0264,7641.0
2023-05-02 11:20:00,227.56,227.83,227.3,227.76,12565.0,217.0455,217.303,216.7975,217.2362,12565.0
2023-05-02 11:25:00,227.66,227.66,227.29,227.42,3968.0,217.1408,217.1408,216.7879,216.9119,3968.0
2023-05-02 11:30:00,227.5,227.5,226.88,227.14,6176.0,216.9882,216.9882,216.3969,216.6449,6176.0
2023-05-02 11:35:00,227.04,227.65,227.01,227.53,4924.0,216.5495,217.1313,216.5209,217.0168,4924.0
2023-05-02 11:40:00,227.5,228.12,227.46,228.12,5207.0,216.9882,217.5796,216.9501,217.5796,5207.0
2023-05-02 11:45:00,228.27,228.27,227.96,228.12,2715.0,217.7226,217.7226,217.427,217.5796,2715.0
2023-05-02 11:50:00,228.09,228.2,227.49,227.59,4325.0,217.551,217.6559,216.9787,217.0741,4325.0
2023-05-02 11:55:00,227.67,227.79,227.19,227.22,4027.0,217.1504,217.2648,216.6926,216.7212,4027.0
2023-05-02 12:00:00,227.26,227.32,226.99,227.06,4712.0,216.7593,216.8165,216.5018,216.5686,4712.0
2023-05-02 12:05:00,226.98,227.25,226.9,227.13,3932.0,216.4923,216.7498,216.416,216.6353,3932.0
2023-05-02 12:10:00,227.12,227.12,226.74,227.05,4843.0,216.6258,216.6258,216.2633,216.559,4843.0
2023-05-02 12:15:00,227.13,227.13,226.67,226.83,6185.0,216.6353,216.6353,216.1966,216.3492,6185.0
2023-05-02 12:20:00,226.84,226.97,226.79,226.94,3556.0,216.3587,216.4827,216.311,216.4541,3556.0
2023-05-02 12:25:00,226.94,227.33,226.9,227.33,2609.0,216.4541,216.8261,216.416,216.8261,2609.0
2023-05-02 12:30:00,227.33,227.49,227.25,227.43,4341.0,216.8261,216.9787,216.7498,216.9215,4341.0
2023-05-02 12:35:00,227.38,227.66,227.37,227.42,3206.0,216.8738,217.1408,216.8642,216.9119,3206.0
2023-05-02 12:40:00,227.46,227.56,227.38,227.39,3294.0,216.9501,217.0455,216.8738,216.8833,3294.0
2023-05-02 12:45:00,227.44,227.71,227.36,227.56,5008.0,216.931,217.1885,216.8547,217.0455,5008.0
2023-05-02 12:50:00,227.73,227.74,227.63,227.72,825.0,217.2076,217.2171,217.1122,217.1981,825.0
2023-05-02 12:55:00,227.72,227.77,227.6,227.64,5518.0,217.1981,217.2458,217.0836,217.1218,5518.0
2023-05-02 13:00:00,227.63,227.91,227.58,227.91,4665.0,217.1122,217.3793,217.0645,217.3793,4665.0
2023-05-02 13:05:00,227.83,228.08,227.83,228.07,4270.0,217.303,217.5414,217.303,217.5319,4270.0
2023-05-02 13:10:00,228.05,228.2,227.93,227.94,5192.0,217.5128,217.6559,217.3984,217.4079,5192.0
2023-05-02 13:15:00,227.96,228.13,227.93,228.01,6547.0,217.427,217.5891,217.3984,217.4747,6547.0
2023-05-02 13:20:00,227.88,227.93,227.78,227.9,2006.0,217.3507,217.3984,217.2553,217.3697,2006.0
2023-05-02 13:25:00,227.97,228.12,227.96,228.09,1500.0,217.4365,217.5796,217.427,217.551,1500.0
2023-05-02 13:30:00,228.15,228.16,227.94,227.95,2821.0,217.6082,217.6177,217.4079,217.4174,2821.0
2023-05-02 13:35:00,228.02,228.17,227.96,228.17,3951.0,217.4842,217.6273,217.427,217.6273,3951.0
2023-05-02 13:40:00,228.18,228.52,228.17,228.52,3213.0,217.6368,217.9611,217.6273,217.9611,3213.0
2023-05-02 13:45:00,228.46,228.84,228.46,228.81,7020.0,217.9039,218.2663,217.9039,218.2377,7020.0
2023-05-02 13:50:00,228.75,229.06,228.74,228.8,2193.0,218.1805,218.4761,218.1709,218.2282,2193.0
2023-05-02 13:55:00,228.8,228.88,228.55,228.83,4074.0,218.2282,218.3045,217.9897,218.2568,4074.0
2023-05-02 14:00:00,228.84,228.84,228.25,228.26,3503.0,218.2663,218.2663,217.7036,217.7131,3503.0
2023-05-02 14:05:00,228.26,228.31,228.17,228.3,3810.0,217.7131,217.7608,217.6273,217.7513,3810.0
2023-05-02 14:10:00,228.36,228.36,227.67,227.68,5892.0,217.8085,217.8085,217.1504,217.1599,5892.0
2023-05-02 14:15:00,227.62,227.92,227.62,227.92,5245.0,217.1027,217.3888,217.1027,217.3888,5245.0
2023-05-02 14:20:00,227.98,227.98,227.44,227.44,4690.0,217.446,217.446,216.931,216.931,4690.0
2023-05-02 14:25:00,227.48,227.64,227.47,227.59,3837.0,216.9692,217.1218,216.9596,217.0741,3837.0
2023-05-02 14:30:00,227.61,227.7,227.12,227.14,4446.0,217.0931,217.179,216.6258,216.6449,4446.0
2023-05-02 14:35:00,227.16,227.53,227.09,227.48,7029.0,216.6639,217.0168,216.5972,216.9692,7029.0
2023-05-02 14:40:00,227.43,227.47,227.25,227.39,2104.0,216.9215,216.9596,216.7498,216.8833,2104.0
2023-05-02 14:45:00,227.44,227.78,227.44,227.76,2988.0,216.931,217.2553,216.931,217.2362,2988.0
2023-05-02 14:50:00,227.82,227.93,227.72,227.81,4701.0,217.2934,217.3984,217.1981,217.2839,4701.0
2023-05-02 14:55:00,227.85,228.07,227.81,227.99,7683.0,217.3221,217.5319,217.2839,217.4556,7683.0
2023-05-02 15:00:00,227.93,228.04,227.75,227.8,6987.0,217.3984,217.5033,217.2267,217.2744,6987.0
2023-05-02 15:05:00,227.85,227.99,227.73,227.78,5443.0,217.3221,217.4556,217.2076,217.2553,5443.0
2023-05-02 15:10:00,227.73,228.04,227.72,227.96,6919.0,217.2076,217.5033,217.1981,217.427,6919.0
2023-05-02 15:15:00,228.01,228.1,227.67,227.88,6539.0,217.4747,217.5605,217.1504,217.3507,6539.0
2023-05-02 15:20:00,227.94,228.04,227.69,227.99,6942.0,217.4079,217.5033,217.1694,217.4556,6942.0
2023-05-02 15:25:00,228.06,228.22,227.93,228.19,6238.0,217.5224,217.675,217.3984,217.6463,6238.0
2023-05-02 15:30:00,228.09,228.13,227.92,227.95,7125.0,217.551,217.5891,217.3888,217.4174,7125.0
2023-05-02 15:35:00,228.01,228.33,227.79,228.25,11281.0,217.4747,217.7799,217.2648,217.7036,11281.0
2023-05-02 15:40:00,228.3,228.38,228.22,228.33,15717.0,217.7513,217.8276,217.675,217.7799,15717.0
2023-05-02 15:45:00,228.37,228.38,227.87,228.06,21123.0,217.818,217.8276,217.3411,217.5224,21123.0
2023-05-02 15:50:00,228.18,228.68,228.09,228.59,42061.0,217.6368,218.1137,217.551,218.0279,42061.0
2023-05-02 15:55:00,228.57,228.8,228.32,228.32,80442.0,218.0088,218.2282,217.7703,217.7703,80442.0
2023-05-03 09:30:00,228.06,228.4,227.01,227.31,26065.0,217.5224,217.8466,216.5209,216.807,26065.0
2023-05-03 09:35:00,227.3,227.97,227.12,227.56,5426.0,216.7975,217.4365,216.6258,217.0455,5426.0
2023-05-03 09:40:00,227.68,228.22,227.64,227.89,19003.0,217.1599,217.675,217.1218,217.3602,19003.0
2023-05-03 09:45:00,228.01,228.27,227.72,228.04,9293.0,217.4747,217.7226,217.1981,217.5033,9293.0
2023-05-03 09:50:00,228.14,228.68,228.11,228.68,5305.0,217.5987,218.1137,217.57,218.1137,5305.0
2023-05-03 09:55:00,228.58,228.77,228.35,228.73,9295.0,218.0183,218.1995,217.799,218.1614,9295.0
2023-05-03 10:00:00,228.79,228.88,228.31,228.74,12351.0,218.2186,218.3045,217.7608,218.1709,12351.0
2023-05-03 10:05:00,228.62,228.86,228.44,228.53,4961.0,218.0565,218.2854,217.8848,217.9706,4961.0
2023-05-03 10:10:00,228.48,228.97,228.36,228.59,4730.0,217.9229,218.3903,217.8085,218.0279,4730.0
2023-05-03 10:15:00,228.54,229.1,228.45,229.0,4221.0,217.9802,218.5143,217.8943,218.4189,4221.0
2023-05-03 10:20:00,228.92,229.06,228.75,228.94,4233.0,218.3426,218.4761,218.1805,218.3617,4233.0
2023-05-03 10:25:00,228.94,228.94,228.62,228.82,8653.0,218.3617,218.3617,218.0565,218.2472,8653.0
2023-05-03 10:30:00,228.9,229.17,228.72,229.01,7046.0,218.3235,218.5811,218.1519,218.4285,7046.0
2023-05-03 10:35:00,228.97,229.13,228.9,229.0,4659.0,218.3903,218.5429,218.3235,218.4189,4659.0
2023-05-03 10:40:00,229.04,229.06,228.47,228.47,5399.0,218.4571,218.4761,217.9134,217.9134,5399.0
2023-05-03 10:45:00,228.56,228.87,228.51,228.78,4450.0,217.9992,218.2949,217.9516,218.2091,4450.0
2023-05-03 10:50:00,228.79,228.88,228.5,228.59,12606.0,218.2186,218.3045,217.942,218.0279,12606.0
2023-05-03 10:55:00,228.59,228.77,228.5,228.6,10392.0,218.0279,218.1995,217.942,218.0374,10392.0
2023-05-03 11:00:00,228.57,228.68,228.32,228.47,8322.0,218.0088,218.1137,217.7703,217.9134,8322.0
2023-05-03 11:05:00,228.47,228.52,228.29,228.34,6910.0,217.9134,217.9611,217.7417,217.7894,6910.0
2023-05-03 11:10:00,228.35,228.82,228.33,228.81,5869.0,217.799,218.2472,217.7799,218.2377,5869.0
2023-05-03 11:15:00,228.75,228.94,228.73,228.8,4086.0,218.1805,218.3617,218.1614,218.2282,4086.0
2023-05-03 11:20:00,228.94,229.31,228.81,229.31,6377.0,218.3617,218.7146,218.2377,218.7146,6377.0
2023-05-03 11:25:00,229.29,229.41,229.15,229.3,6387.0,218.6955,218.81,218.562,218.7051,6387.0
2023-05-03 11:30:00,229.3,229.6,229.22,229.56,7277.0,218.7051,218.9912,218.6288,218.953,7277.0
2023-05-03 11:35:00,229.65,230.13,229.65,229.93,12315.0,219.0389,219.4967,219.0389,219.3059,12315.0
2023-05-03 11:40:00,229.86,229.94,229.64,229.73,4080.0,219.2392,219.3155,219.0293,219.1152,4080.0
2023-05-03 11:45:00,229.73,229.93,229.53,229.54,5517.0,219.1152,219.3059,218.9244,218.934,5517.0
2023-05-03 11:50:00,229.57,229.86,229.47,229.76,3659.0,218.9626,219.2392,218.8672,219.1438,3659.0
2023-05-03 11:55:00,229.75,229.93,229.65,229.67,5614.0,219.1343,219.3059,219.0389,219.058,5614.0
2023-05-03 12:00:00,229.68,229.7,229.39,229.4,6679.0,219.0675,219.0866,218.7909,218.8004,6679.0
2023-05-03 12:05:00,229.31,229.59,229.26,229.41,3048.0,218.7146,218.9817,218.6669,218.81,3048.0
2023-05-03 12:10:00,229.41,229.42,229.25,229.29,6292.0,218.81,218.8195,218.6574,218.6955,6292.0
2023-05-03 12:15:00,229.2,229.2,229.03,229.2,5411.0,218.6097,218.6097,218.4475,218.6097,5411.0
2023-05-03 12:20:00,229.19,229.31,229.08,229.09,2167.0,218.6001,218.7146,218.4952,218.5048,2167.0
2023-05-03 12:25:00,229.1,229.1,228.86,229.0,3026.0,218.5143,218.5143,218.2854,218.4189,3026.0
2023-05-03 12:30:00,229.0,229.15,228.85,229.02,3612.0,218.4189,218.562,218.2758,218.438,3612.0
2023-05-03 12:35:00,229.06,229.14,228.89,228.89,3444.0,218.4761,218.5525,218.314,218.314,3444.0
2023-05-03 12:40:00,228.89,229.17,228.86,228.86,6833.0,218.314,218.5811,218.2854,218.2854,6833.0
2023-05-03 12:45:00,228.86,229.09,228.86,229.04,2517.0,218.2854,218.5048,218.2854,218.4571,2517.0
2023-05-03 12:50:00,229.03,229.34,229.0,229.34,5171.0,218.4475,218.7432,218.4189,218.7432,5171.0
2023-05-03 12:55:00,229.41,229.7,229.41,229.69,2617.0,218.81,219.0866,218.81,219.077,2617.0
2023-05-03 13:00:00,229.6,229.61,229.35,229.4,4087.0,218.9912,219.0007,218.7527,218.8004,4087.0
2023-05-03 13:05:00,229.46,229.5,229.35,229.5,5267.0,218.8577,218.8958,218.7527,218.8958,5267.0
2023-05-03 13:10:00,229.48,229.61,229.35,229.35,2203.0,218.8767,219.0007,218.7527,218.7527,2203.0
2023-05-03 13:15:00,229.31,229.31,229.17,229.26,912.0,218.7146,218.7146,218.5811,218.6669,912.0
2023-05-03 13:20:00,229.27,229.37,229.17,229.36,3687.0,218.6764,218.7718,218.5811,218.7623,3687.0
2023-05-03 13:25:00,229.42,229.52,229.41,229.52,1447.0,218.8195,218.9149,218.81,218.9149,1447.0
2023-05-03 13:30:00,229.45,229.54,229.39,229.5,2260.0,218.8481,218.934,218.7909,218.8958,2260.0
2023-05-03 13:35:00,229.46,229.52,229.23,229.23,4047.0,218.8577,218.9149,218.6383,218.6383,4047.0
2023-05-03 13:40:00,229.27,229.47,229.26,229.43,3755.0,218.6764,218.8672,218.6669,218.8291,3755.0
2023-05-03 13:45:00,229.42,229.43,228.96,229.08,4947.0,218.8195,218.8291,218.3808,218.4952,4947.0
2023-05-03 13:50:00,229.09,229.21,229.08,229.14,2982.0,218.5048,218.6192,218.4952,218.5525,2982.0
2023-05-03 13:55:00,229.2,229.6,229.19,229.24,3224.0,218.6097,218.9912,218.6001,218.6478,3224.0
2023-05-03 14:00:00,229.14,229.75,228.4,229.49,10700.0,218.5525,219.1343,217.8466,218.8863,10700.0
2023-05-03 14:05:00,229.11,229.97,228.88,229.6,8812.0,218.5238,219.3441,218.3045,218.9912,8812.0
2023-05-03 14:10:00,229.58,230.1,229.28,230.1,6007.0,218.9721,219.4681,218.686,219.4681,6007.0
2023-05-03 14:15:00,230.15,230.31,229.88,230.16,7540.0,219.5158,219.6684,219.2583,219.5253,7540.0
2023-05-03 14:20:00,230.15,230.7,230.06,230.52,4856.0,219.5158,220.0404,219.4299,219.8687,4856.0
2023-05-03 14:25:00,230.52,230.95,230.37,230.69,12386.0,219.8687,220.2788,219.7256,220.0308,12386.0
2023-05-03 14:30:00,230.59,230.67,230.13,230.15,10606.0,219.9355,220.0118,219.4967,219.5158,10606.0
2023-05-03 14:35:00,230.21,230.71,229.53,230.54,10403.0,219.573,220.0499,218.9244,219.8878,10403.0
2023-05-03 14:40:00,230.53,231.69,230.27,230.44,44663.0,219.8782,220.9846,219.6302,219.7924,44663.0
2023-05-03 14:45:00,230.59,230.89,230.43,230.49,8743.0,219.9355,220.2216,219.7828,219.8401,8743.0
2023-05-03 14:50:00,230.42,230.77,229.75,230.53,12980.0,219.7733,220.1071,219.1343,219.8782,12980.0
2023-05-03 14:55:00,230.63,231.02,230.31,230.83,9578.0,219.9736,220.3456,219.6684,220.1644,9578.0
2023-05-03 15:00:00,230.74,231.01,230.23,230.71,7725.0,220.0785,220.336,219.5921,220.0499,7725.0
2023-05-03 15:05:00,230.64,231.29,229.83,229.84,7937.0,219.9831,220.6031,219.2106,219.2201,7937.0
2023-05-03 15:10:00,229.84,229.85,229.18,229.43,8859.0,219.2201,219.2296,218.5906,218.8291,8859.0
2023-05-03 15:15:00,229.31,229.8,229.09,229.59,11575.0,218.7146,219.182,218.5048,218.9817,11575.0
2023-05-03 15:20:00,229.55,229.61,228.87,229.56,9376.0,218.9435,219.0007,218.2949,218.953,9376.0
2023-05-03 15:25:00,229.77,229.94,229.06,229.07,11692.0,219.1533,219.3155,218.4761,218.4857,11692.0
2023-05-03 15:30:00,228.97,229.22,228.73,229.03,10384.0,218.3903,218.6288,218.1614,218.4475,10384.0
2023-05-03 15:35:00,229.16,229.24,228.96,228.96,12911.0,218.5715,218.6478,218.3808,218.3808,12911.0
2023-05-03 15:40:00,228.96,229.06,228.65,228.92,15146.0,218.3808,218.4761,218.0851,218.3426,15146.0
2023-05-03 15:45:00,228.9,229.22,228.78,228.95,22213.0,218.3235,218.6288,218.2091,218.3712,22213.0
2023-05-03 15:50:00,228.92,229.2,228.57,228.78,46097.0,218.3426,218.6097,218.0088,218.2091,46097.0
2023-05-03 15:55:00,228.79,228.9,228.52,228.52,81066.0,218.2186,218.3235,217.9611,217.9611,81066.0
2023-05-04 09:30:00,228.12,228.65,227.73,228.34,10781.0,217.5796,218.0851,217.2076,217.7894,10781.0
2023-05-04 09:35:00,228.63,228.83,227.87,228.04,5281.0,218.066,218.2568,217.3411,217.5033,5281.0
2023-05-04 09:40:00,228.2,228.2,226.58,226.58,5570.0,217.6559,217.6559,216.1107,216.1107,5570.0
2023-05-04 09:45:00,226.84,226.85,226.17,226.4,5242.0,216.3587,216.3683,215.7197,215.9391,5242.0
2023-05-04 09:50:00,226.42,226.82,226.03,226.8,6381.0,215.9581,216.3396,215.5861,216.3206,6381.0
2023-05-04 09:55:00,226.73,227.66,226.71,227.3,7302.0,216.2538,217.1408,216.2347,216.7975,7302.0
2023-05-04 10:00:00,227.29,227.44,227.08,227.23,4194.0,216.7879,216.931,216.5876,216.7307,4194.0
2023-05-04 10:05:00,227.33,227.59,227.13,227.13,18010.0,216.8261,217.0741,216.6353,216.6353,18010.0
2023-05-04 10:10:00,227.19,227.44,226.74,226.83,5760.0,216.6926,216.931,216.2633,216.3492,5760.0
2023-05-04 10:15:00,226.22,226.47,225.91,226.33,10266.0,215.7674,216.0058,215.4717,215.8723,10266.0
2023-05-04 10:20:00,226.17,226.17,225.7,225.83,4027.0,215.7197,215.7197,215.2714,215.3954,4027.0
2023-05-04 10:25:00,225.86,226.11,225.6,225.93,6498.0,215.424,215.6625,215.176,215.4908,6498.0
2023-05-04 10:30:00,225.76,226.18,225.76,226.09,5062.0,215.3286,215.7292,215.3286,215.6434,5062.0
2023-05-04 10:35:00,226.3,226.66,226.08,226.25,3869.0,215.8437,216.187,215.6338,215.796,3869.0
2023-05-04 10:40:00,226.32,226.88,226.25,226.26,4580.0,215.8627,216.3969,215.796,215.8055,4580.0
2023-05-04 10:45:00,226.25,227.12,226.25,226.77,6775.0,215.796,216.6258,215.796,216.292,6775.0
2023-05-04 10:50:00,226.48,227.1,226.44,227.1,3128.0,216.0154,216.6067,215.9772,216.6067,3128.0
2023-05-04 10:55:00,226.98,226.98,226.19,226.28,4699.0,216.4923,216.4923,215.7388,215.8246,4699.0
2023-05-04 11:00:00,226.37,226.43,226.19,226.35,2267.0,215.9104,215.9677,215.7388,215.8914,2267.0
2023-05-04 11:05:00,226.21,227.0,226.2,227.0,2743.0,215.7578,216.5113,215.7483,216.5113,2743.0
2023-05-04 11:10:00,226.82,227.24,226.82,227.24,4867.0,216.3396,216.7402,216.3396,216.7402,4867.0
2023-05-04 11:15:00,227.23,227.29,226.93,227.01,2358.0,216.7307,216.7879,216.4446,216.5209,2358.0
2023-05-04 11:20:00,226.86,227.01,226.59,226.65,6365.0,216.3778,216.5209,216.1203,216.1775,6365.0
2023-05-04 11:25:00,226.57,226.84,226.4,226.47,2223.0,216.1012,216.3587,215.9391,216.0058,2223.0
2023-05-04 11:30:00,226.51,226.55,226.03,226.3,4289.0,216.044,216.0821,215.5861,215.8437,4289.0
2023-05-04 11:35:00,226.29,226.36,226.0,226.35,2608.0,215.8341,215.9009,215.5575,215.8914,2608.0
2023-05-04 11:40:00,226.43,226.47,226.2,226.41,3809.0,215.9677,216.0058,215.7483,215.9486,3809.0
2023-05-04 11:45:00,226.3,226.4,226.16,226.33,2900.0,215.8437,215.9391,215.7101,215.8723,2900.0
2023-05-04 11:50:00,226.27,226.32,226.07,226.1,3512.0,215.8151,215.8627,215.6243,215.6529,3512.0
2023-05-04 11:55:00,225.93,225.93,225.72,225.84,2694.0,215.4908,215.4908,215.2905,215.4049,2694.0
2023-05-04 12:00:00,225.79,225.8,225.53,225.56,5702.0,215.3572,215.3668,215.1093,215.1379,5702.0
2023-05-04 12:05:00,225.53,225.67,225.33,225.41,6366.0,215.1093,215.2428,214.9185,214.9948,6366.0
2023-05-04 12:10:00,225.46,225.46,225.01,225.22,6607.0,215.0425,215.0425,214.6133,214.8136,6607.0
2023-05-04 12:15:00,225.24,225.78,225.24,225.76,3382.0,214.8327,215.3477,214.8327,215.3286,3382.0
2023-05-04 12:20:00,225.76,226.07,225.69,226.07,3088.0,215.3286,215.6243,215.2619,215.6243,3088.0
2023-05-04 12:25:00,226.11,226.28,226.07,226.24,11945.0,215.6625,215.8246,215.6243,215.7864,11945.0
2023-05-04 12:30:00,226.35,226.46,225.82,225.86,4504.0,215.8914,215.9963,215.3859,215.424,4504.0
2023-05-04 12:35:00,225.78,225.96,225.69,225.94,3064.0,215.3477,215.5194,215.2619,215.5003,3064.0
2023-05-04 12:40:00,226.17,226.2,226.15,226.19,1455.0,215.7197,215.7483,215.7006,215.7388,1455.0
2023-05-04 12:45:00,226.06,226.14,225.85,226.08,2800.0,215.6148,215.6911,215.4145,215.6338,2800.0
2023-05-04 12:50:00,226.19,226.29,226.05,226.16,2464.0,215.7388,215.8341,215.6052,215.7101,2464.0
2023-05-04 12:55:00,226.41,226.6,226.38,226.6,1416.0,215.9486,216.1298,215.92,216.1298,1416.0
2023-05-04 13:00:00,226.71,226.72,226.56,226.65,1105.0,216.2347,216.2443,216.0917,216.1775,1105.0
2023-05-04 13:05:00,226.7,226.91,226.68,226.76,4562.0,216.2252,216.4255,216.2061,216.2824,4562.0
2023-05-04 13:10:00,226.74,226.75,226.45,226.57,13262.0,216.2633,216.2729,215.9867,216.1012,13262.0
2023-05-04 13:15:00,226.67,227.08,226.67,226.9,1600.0,216.1966,216.5876,216.1966,216.416,1600.0
2023-05-04 13:20:00,226.96,227.25,226.87,227.24,1771.0,216.4732,216.7498,216.3873,216.7402,1771.0
2023-05-04 13:25:00,227.15,227.15,226.83,227.0,2990.0,216.6544,216.6544,216.3492,216.5113,2990.0
2023-05-04 13:30:00,226.95,227.26,226.9,227.22,6883.0,216.4636,216.7593,216.416,216.7212,6883.0
2023-05-04 13:35:00,227.16,227.19,226.94,226.94,3166.0,216.6639,216.6926,216.4541,216.4541,3166.0
2023-05-04 13:40:00,226.86,226.86,226.5,226.5,6009.0,216.3778,216.3778,216.0344,216.0344,6009.0
2023-05-04 13:45:00,226.6,226.6,226.19,226.27,5149.0,216.1298,216.1298,215.7388,215.8151,5149.0
2023-05-04 13:50:00,226.13,226.47,226.1,226.47,3321.0,215.6815,216.0058,215.6529,216.0058,3321.0
2023-05-04 13:55:00,226.39,226.44,226.26,226.32,1600.0,215.9295,215.9772,215.8055,215.8627,1600.0
2023-05-04 14:00:00,226.28,226.28,226.05,226.17,2767.0,215.8246,215.8246,215.6052,215.7197,2767.0
2023-05-04 14:05:00,226.23,226.31,226.0,226.19,4579.0,215.7769,215.8532,215.5575,215.7388,4579.0
2023-05-04 14:10:00,226.29,226.33,225.94,226.16,2866.0,215.8341,215.8723,215.5003,215.7101,2866.0
2023-05-04 14:15:00,226.27,226.27,226.0,226.0,5427.0,215.8151,215.8151,215.5575,215.5575,5427.0
2023-05-04 14:20:00,226.06,226.09,225.78,225.99,4834.0,215.6148,215.6434,215.3477,215.548,4834.0
2023-05-04 14:25:00,225.99,225.99,225.75,225.92,3922.0,215.548,215.548,215.3191,215.4812,3922.0
2023-05-04 14:30:00,225.81,225.9,225.53,225.9,2845.0,215.3763,215.4622,215.1093,215.4622,2845.0
2023-05-04 14:35:00,226.0,226.29,225.91,225.92,5629.0,215.5575,215.8341,215.4717,215.4812,5629.0
2023-05-04 14:40:00,225.92,226.04,225.86,225.93,3118.0,215.4812,215.5957,215.424,215.4908,3118.0
2023-05-04 14:45:00,225.97,226.09,225.88,225.96,4306.0,215.5289,215.6434,215.4431,215.5194,4306.0
2023-05-04 14:50:00,225.93,226.18,225.92,226.18,2843.0,215.4908,215.7292,215.4812,215.7292,2843.0
2023-05-04 14:55:00,226.07,226.38,225.98,226.38,6162.0,215.6243,215.92,215.5385,215.92,6162.0
2023-05-04 15:00:00,226.58,226.74,226.52,226.63,5842.0,216.1107,216.2633,216.0535,216.1584,5842.0
2023-05-04 15:05:00,226.58,226.83,226.58,226.71,3768.0,216.1107,216.3492,216.1107,216.2347,3768.0
2023-05-04 15:10:00,226.76,226.76,226.34,226.35,6694.0,216.2824,216.2824,215.8818,215.8914,6694.0
2023-05-04 15:15:00,226.33,226.33,225.94,226.08,3662.0,215.8723,215.8723,215.5003,215.6338,3662.0
2023-05-04 15:20:00,226.0,226.35,226.0,226.31,6863.0,215.5575,215.8914,215.5575,215.8532,6863.0
2023-05-04 15:25:00,226.42,226.59,226.35,226.46,4140.0,215.9581,216.1203,215.8914,215.9963,4140.0
2023-05-04 15:30:00,226.36,226.51,226.3,226.41,7753.0,215.9009,216.044,215.8437,215.9486,7753.0
2023-05-04 15:35:00,226.42,226.71,226.35,226.57,8076.0,215.9581,216.2347,215.8914,216.1012,8076.0
2023-05-04 15:40:00,226.44,226.64,226.25,226.31,15646.0,215.9772,216.168,215.796,215.8532,15646.0
2023-05-04 15:45:00,226.29,226.61,226.08,226.56,12741.0,215.8341,216.1394,215.6338,216.0917,12741.0
2023-05-04 15:50:00,226.99,226.99,226.25,226.36,37394.0,216.5018,216.5018,215.796,215.9009,37394.0
2023-05-04 15:55:00,226.3,226.57,226.2,226.39,60954.0,215.8437,216.1012,215.7483,215.9295,60954.0
2023-05-05 09:30:00,227.14,227.6,226.57,227.48,33806.0,216.6449,217.0836,216.1012,216.9692,33806.0
2023-05-05 09:35:00,227.48,227.53,226.98,227.28,14263.0,216.9692,217.0168,216.4923,216.7784,14263.0
2023-05-05 09:40:00,227.18,228.54,227.13,228.54,10167.0,216.683,217.9802,216.6353,217.9802,10167.0
2023-05-05 09:45:00,228.41,228.58,228.15,228.36,2955.0,217.8562,218.0183,217.6082,217.8085,2955.0
2023-05-05 09:50:00,228.38,228.38,227.82,227.94,4575.0,217.8276,217.8276,217.2934,217.4079,4575.0
2023-05-05 09:55:00,227.94,228.04,227.6,227.8,3851.0,217.4079,217.5033,217.0836,217.2744,3851.0
2023-05-05 10:00:00,227.97,227.97,227.42,227.51,5764.0,217.4365,217.4365,216.9119,216.9978,5764.0
2023-05-05 10:05:00,227.62,228.15,227.57,227.99,11317.0,217.1027,217.6082,217.055,217.4556,11317.0
2023-05-05 10:10:00,227.93,227.93,227.38,227.56,34178.0,217.3984,217.3984,216.8738,217.0455,34178.0
2023-05-05 10:15:00,227.46,227.66,227.42,227.56,8053.0,216.9501,217.1408,216.9119,217.0455,8053.0
2023-05-05 10:20:00,227.45,227.85,227.16,227.18,18496.0,216.9405,217.3221,216.6639,216.683,18496.0
2023-05-05 10:25:00,227.19,227.38,226.82,227.0,2252.0,216.6926,216.8738,216.3396,216.5113,2252.0
2023-05-05 10:30:00,226.92,227.17,226.88,227.01,3603.0,216.435,216.6735,216.3969,216.5209,3603.0
2023-05-05 10:35:00,227.14,227.31,226.96,226.99,3898.0,216.6449,216.807,216.4732,216.5018,3898.0
2023-05-05 10:40:00,227.18,227.18,227.0,227.12,615.0,216.683,216.683,216.5113,216.6258,615.0
2023-05-05 10:45:00,227.23,227.24,226.69,226.82,4865.0,216.7307,216.7402,216.2157,216.3396,4865.0
2023-05-05 10:50:00,226.89,227.23,226.88,227.08,5615.0,216.4064,216.7307,216.3969,216.5876,5615.0
2023-05-05 10:55:00,227.02,227.2,226.85,226.87,1576.0,216.5304,216.7021,216.3683,216.3873,1576.0
2023-05-05 11:00:00,227.07,227.41,227.07,227.29,1921.0,216.5781,216.9024,216.5781,216.7879,1921.0
2023-05-05 11:05:00,227.42,227.51,227.02,227.02,4091.0,216.9119,216.9978,216.5304,216.5304,4091.0
2023-05-05 11:10:00,226.98,227.27,226.98,227.04,2082.0,216.4923,216.7689,216.4923,216.5495,2082.0
2023-05-05 11:15:00,227.05,227.06,226.73,226.81,2206.0,216.559,216.5686,216.2538,216.3301,2206.0
2023-05-05 11:20:00,226.87,227.23,226.82,227.23,3541.0,216.3873,216.7307,216.3396,216.7307,3541.0
2023-05-05 11:25:00,227.29,227.76,227.25,227.75,4419.0,216.7879,217.2362,216.7498,217.2267,4419.0
2023-05-05 11:30:00,227.73,227.84,227.58,227.81,4308.0,217.2076,217.3125,217.0645,217.2839,4308.0
2023-05-05 11:35:00,227.9,227.9,227.73,227.8,2657.0,217.3697,217.3697,217.2076,217.2744,2657.0
2023-05-05 11:40:00,227.83,228.05,227.79,227.96,6942.0,217.303,217.5128,217.2648,217.427,6942.0
2023-05-05 11:45:00,227.92,228.04,227.85,227.99,2262.0,217.3888,217.5033,217.3221,217.4556,2262.0
2023-05-05 11:50:00,227.75,227.75,227.52,227.54,2212.0,217.2267,217.2267,217.0073,217.0264,2212.0
2023-05-05 11:55:00,227.53,227.64,227.45,227.64,1718.0,217.0168,217.1218,216.9405,217.1218,1718.0
2023-05-05 12:00:00,227.68,227.76,227.54,227.54,2154.0,217.1599,217.2362,217.0264,217.0264,2154.0
2023-05-05 12:05:00,227.43,227.7,227.43,227.64,2317.0,216.9215,217.179,216.9215,217.1218,2317.0
2023-05-05 12:10:00,227.68,227.68,227.48,227.59,2766.0,217.1599,217.1599,216.9692,217.0741,2766.0
2023-05-05 12:15:00,227.49,227.66,227.42,227.63,2200.0,216.9787,217.1408,216.9119,217.1122,2200.0
2023-05-05 12:20:00,227.62,228.12,227.62,228.1,3609.0,217.1027,217.5796,217.1027,217.5605,3609.0
2023-05-05 12:25:00,228.12,228.24,228.01,228.12,3528.0,217.5796,217.694,217.4747,217.5796,3528.0
2023-05-05 12:30:00,228.04,228.2,228.03,228.06,3304.0,217.5033,217.6559,217.4937,217.5224,3304.0
2023-05-05 12:35:00,227.98,228.04,227.98,228.04,410.0,217.446,217.5033,217.446,217.5033,410.0
2023-05-05 12:40:00,228.0,228.21,227.84,227.84,3935.0,217.4651,217.6654,217.3125,217.3125,3935.0
2023-05-05 12:45:00,227.89,227.89,227.37,227.51,3234.0,217.3602,217.3602,216.8642,216.9978,3234.0
2023-05-05 12:50:00,227.61,227.68,227.48,227.68,2055.0,217.0931,217.1599,216.9692,217.1599,2055.0
2023-05-05 12:55:00,227.68,227.84,227.6,227.7,2224.0,217.1599,217.3125,217.0836,217.179,2224.0
2023-05-05 13:00:00,227.8,228.39,227.8,228.22,17391.0,217.2744,217.8371,217.2744,217.675,17391.0
2023-05-05 13:05:00,228.22,228.45,228.18,228.35,3884.0,217.675,217.8943,217.6368,217.799,3884.0
2023-05-05 13:10:00,228.36,228.53,228.32,228.37,4752.0,217.8085,217.9706,217.7703,217.818,4752.0
2023-05-05 13:15:00,228.33,228.64,228.28,228.61,4095.0,217.7799,218.0756,217.7322,218.0469,4095.0
2023-05-05 13:20:00,228.48,228.7,228.48,228.63,2956.0,217.9229,218.1328,217.9229,218.066,2956.0
2023-05-05 13:25:00,228.62,228.78,228.52,228.75,2870.0,218.0565,218.2091,217.9611,218.1805,2870.0
2023-05-05 13:30:00,228.69,228.94,228.66,228.72,4734.0,218.1232,218.3617,218.0946,218.1519,4734.0
2023-05-05 13:35:00,228.79,228.85,228.67,228.68,4011.0,218.2186,218.2758,218.1042,218.1137,4011.0
2023-05-05 13:40:00,228.73,228.85,228.72,228.84,6037.0,218.1614,218.2758,218.1519,218.2663,6037.0
2023-05-05 13:45:00,228.82,229.0,228.8,228.95,1986.0,218.2472,218.4189,218.2282,218.3712,1986.0
2023-05-05 13:50:00,228.97,229.06,228.92,228.93,3431.0,218.3903,218.4761,218.3426,218.3522,3431.0
2023-05-05 13:55:00,228.95,229.02,228.81,229.02,3250.0,218.3712,218.438,218.2377,218.438,3250.0
2023-05-05 14:00:00,229.06,229.27,228.95,229.22,2795.0,218.4761,218.6764,218.3712,218.6288,2795.0
2023-05-05 14:05:00,229.25,229.4,229.22,229.31,3617.0,218.6574,218.8004,218.6288,218.7146,3617.0
2023-05-05 14:10:00,229.38,229.51,229.38,229.41,3910.0,218.7814,218.9054,218.7814,218.81,3910.0
2023-05-05 14:15:00,229.46,229.46,229.1,229.1,4919.0,218.8577,218.8577,218.5143,218.5143,4919.0
2023-05-05 14:20:00,229.05,229.28,228.97,229.27,3623.0,218.4666,218.686,218.3903,218.6764,3623.0
2023-05-05 14:25:00,229.32,229.77,229.32,229.72,4249.0,218.7241,219.1533,218.7241,219.1057,4249.0
2023-05-05 14:30:00,229.71,229.95,229.71,229.92,3791.0,219.0961,219.325,219.0961,219.2964,3791.0
2023-05-05 14:35:00,229.92,230.13,229.92,230.05,8537.0,219.2964,219.4967,219.2964,219.4204,8537.0
2023-05-05 14:40:00,230.1,230.25,230.0,230.22,7390.0,219.4681,219.6112,219.3727,219.5825,7390.0
2023-05-05 14:45:00,230.21,230.24,230.0,230.04,10494.0,219.573,219.6016,219.3727,219.4109,10494.0
2023-05-05 14:50:00,230.04,230.63,230.04,230.56,18261.0,219.4109,219.9736,219.4109,219.9068,18261.0
2023-05-05 14:55:00,230.56,230.97,230.5,230.63,30418.0,219.9068,220.2979,219.8496,219.9736,30418.0
2023-05-05 15:00:00,230.64,230.69,230.27,230.5,12697.0,219.9831,220.0308,219.6302,219.8496,12697.0
2023-05-05 15:05:00,230.55,230.62,230.48,230.55,6184.0,219.8973,219.9641,219.8305,219.8973,6184.0
2023-05-05 15:10:00,230.56,230.66,230.46,230.48,7343.0,219.9068,220.0022,219.8115,219.8305,7343.0
2023-05-05 15:15:00,230.51,230.62,230.49,230.56,14569.0,219.8591,219.9641,219.8401,219.9068,14569.0
2023-05-05 15:20:00,230.56,230.7,230.34,230.69,9834.0,219.9068,220.0404,219.697,220.0308,9834.0
2023-05-05 15:25:00,230.73,230.73,230.23,230.23,6377.0,220.069,220.069,219.5921,219.5921,6377.0
2023-05-05 15:30:00,230.23,230.36,230.14,230.19,7089.0,219.5921,219.7161,219.5062,219.5539,7089.0
2023-05-05 15:35:00,230.19,230.32,229.81,230.21,18832.0,219.5539,219.6779,219.1915,219.573,18832.0
2023-05-05 15:40:00,230.13,230.13,229.76,229.91,18877.0,219.4967,219.4967,219.1438,219.2869,18877.0
2023-05-05 15:45:00,229.84,229.84,229.49,229.66,14097.0,219.2201,219.2201,218.8863,219.0484,14097.0
2023-05-05 15:50:00,229.65,229.65,229.08,229.4,39304.0,219.0389,219.0389,218.4952,218.8004,39304.0
2023-05-05 15:55:00,229.4,229.54,228.98,229.29,62035.0,218.8004,218.934,218.3998,218.6955,62035.0
2023-05-08 09:30:00,229.05,230.11,229.05,230.0,24080.0,218.4666,219.4776,218.4666,219.3727,24080.0
2023-05-08 09:35:00,229.86,230.35,229.73,230.25,4447.0,219.2392,219.7065,219.1152,219.6112,4447.0
2023-05-08 09:40:00,230.27,230.27,229.9,229.93,23923.0,219.6302,219.6302,219.2773,219.3059,23923.0
2023-05-08 09:45:00,230.0,230.28,229.8,229.88,44682.0,219.3727,219.6398,219.182,219.2583,44682.0
2023-05-08 09:50:00,229.91,230.43,229.62,230.36,6832.0,219.2869,219.7828,219.0103,219.7161,6832.0
2023-05-08 09:55:00,230.28,230.36,229.9,230.1,7591.0,219.6398,219.7161,219.2773,219.4681,7591.0
2023-05-08 10:00:00,230.1,230.76,229.97,230.74,8150.0,219.4681,220.0976,219.3441,220.0785,8150.0
2023-05-08 10:05:00,230.72,230.75,230.37,230.37,4597.0,220.0594,220.0881,219.7256,219.7256,4597.0
2023-05-08 10:10:00,230.32,230.4,230.16,230.33,2029.0,219.6779,219.7542,219.5253,219.6875,2029.0
2023-05-08 10:15:00,230.29,230.46,230.29,230.46,3044.0,219.6493,219.8115,219.6493,219.8115,3044.0
2023-05-08 10:20:00,230.41,230.6,230.33,230.37,3982.0,219.7638,219.945,219.6875,219.7256,3982.0
2023-05-08 10:25:00,230.32,230.49,230.3,230.49,1978.0,219.6779,219.8401,219.6589,219.8401,1978.0
2023-05-08 10:30:00,230.48,230.59,230.32,230.32,3300.0,219.8305,219.9355,219.6779,219.6779,3300.0
2023-05-08 10:35:00,230.33,230.53,230.24,230.48,8450.0,219.6875,219.8782,219.6016,219.8305,8450.0
2023-05-08 10:40:00,230.54,230.7,230.45,230.59,5557.0,219.8878,220.0404,219.8019,219.9355,5557.0
2023-05-08 10:45:00,230.59,230.85,230.59,230.82,4324.0,219.9355,220.1834,219.9355,220.1548,4324.0
2023-05-08 10:50:00,230.81,231.19,230.76,231.0,4871.0,220.1453,220.5077,220.0976,220.3265,4871.0
2023-05-08 10:55:00,231.03,231.48,231.03,231.45,12136.0,220.3551,220.7843,220.3551,220.7557,12136.0
2023-05-08 11:00:00,231.45,231.55,231.15,231.31,5120.0,220.7557,220.8511,220.4696,220.6222,5120.0
2023-05-08 11:05:00,231.31,231.52,231.25,231.42,7448.0,220.6222,220.8225,220.565,220.7271,7448.0
2023-05-08 11:10:00,231.31,231.41,230.77,230.84,4609.0,220.6222,220.7176,220.1071,220.1739,4609.0
2023-05-08 11:15:00,230.7,231.01,230.63,230.94,7059.0,220.0404,220.336,219.9736,220.2693,7059.0
2023-05-08 11:20:00,230.96,231.0,230.69,231.0,4946.0,220.2884,220.3265,220.0308,220.3265,4946.0
2023-05-08 11:25:00,231.0,231.04,230.65,230.65,3809.0,220.3265,220.3647,219.9927,219.9927,3809.0
2023-05-08 11:30:00,230.63,230.63,230.21,230.47,7806.0,219.9736,219.9736,219.573,219.821,7806.0
2023-05-08 11:35:00,230.43,230.66,230.43,230.62,3123.0,219.7828,220.0022,219.7828,219.9641,3123.0
2023-05-08 11:40:00,230.53,230.59,230.44,230.56,9477.0,219.8782,219.9355,219.7924,219.9068,9477.0
2023-05-08 11:45:00,230.67,231.12,230.66,231.12,6979.0,220.0118,220.441,220.0022,220.441,6979.0
2023-05-08 11:50:00,231.08,231.41,231.07,231.41,3862.0,220.4028,220.7176,220.3933,220.7176,3862.0
2023-05-08 11:55:00,231.38,231.49,231.29,231.49,3873.0,220.6889,220.7939,220.6031,220.7939,3873.0
2023-05-08 12:00:00,231.4,231.62,231.39,231.45,2869.0,220.708,220.9179,220.6985,220.7557,2869.0
2023-05-08 12:05:00,231.45,231.45,231.23,231.27,3212.0,220.7557,220.7557,220.5459,220.584,3212.0
2023-05-08 12:10:00,231.3,231.3,230.98,230.98,3405.0,220.6126,220.6126,220.3074,220.3074,3405.0
2023-05-08 12:15:00,230.98,231.03,230.79,230.87,3490.0,220.3074,220.3551,220.1262,220.2025,3490.0
2023-05-08 12:20:00,230.86,230.95,230.7,230.72,3991.0,220.193,220.2788,220.0404,220.0594,3991.0
2023-05-08 12:25:00,230.64,230.64,230.43,230.54,1450.0,219.9831,219.9831,219.7828,219.8878,1450.0
2023-05-08 12:30:00,230.43,230.51,230.36,230.36,1607.0,219.7828,219.8591,219.7161,219.7161,1607.0
2023-05-08 12:35:00,230.37,230.56,230.37,230.51,1742.0,219.7256,219.9068,219.7256,219.8591,1742.0
2023-05-08 12:40:00,230.45,230.49,230.27,230.46,2205.0,219.8019,219.8401,219.6302,219.8115,2205.0
2023-05-08 12:45:00,230.4,230.47,230.3,230.34,1800.0,219.7542,219.821,219.6589,219.697,1800.0
2023-05-08 12:50:00,230.37,230.48,230.37,230.37,1510.0,219.7256,219.8305,219.7256,219.7256,1510.0
2023-05-08 12:55:00,230.35,230.54,230.28,230.51,5668.0,219.7065,219.8878,219.6398,219.8591,5668.0
2023-05-08 13:00:00,230.59,230.68,230.38,230.38,2264.0,219.9355,220.0213,219.7352,219.7352,2264.0
2023-05-08 13:05:00,230.3,230.46,230.28,230.44,2565.0,219.6589,219.8115,219.6398,219.7924,2565.0
2023-05-08 13:10:00,230.47,230.64,230.43,230.59,2099.0,219.821,219.9831,219.7828,219.9355,2099.0
2023-05-08 13:15:00,230.58,230.61,230.49,230.58,4406.0,219.9259,219.9545,219.8401,219.9259,4406.0
2023-05-08 13:20:00,230.56,230.7,230.51,230.51,2115.0,219.9068,220.0404,219.8591,219.8591,2115.0
2023-05-08 13:25:00,230.58,230.6,230.48,230.58,4789.0,219.9259,219.945,219.8305,219.9259,4789.0
2023-05-08 13:30:00,230.66,230.76,230.64,230.76,1473.0,220.0022,220.0976,219.9831,220.0976,1473.0
2023-05-08 13:35:00,230.7,230.77,230.54,230.77,5989.0,220.0404,220.1071,219.8878,220.1071,5989.0
2023-05-08 13:40:00,230.8,230.96,230.76,230.94,4093.0,220.1357,220.2884,220.0976,220.2693,4093.0
2023-05-08 13:45:00,230.97,231.16,230.96,231.11,5528.0,220.2979,220.4791,220.2884,220.4314,5528.0
2023-05-08 13:50:00,231.2,231.2,231.09,231.14,7852.0,220.5173,220.5173,220.4123,220.46,7852.0
2023-05-08 13:55:00,231.18,231.4,231.18,231.4,6766.0,220.4982,220.708,220.4982,220.708,6766.0
2023-05-08 14:00:00,231.49,231.58,231.34,231.35,6812.0,220.7939,220.8797,220.6508,220.6603,6812.0
2023-05-08 14:05:00,231.41,231.41,230.77,230.93,4465.0,220.7176,220.7176,220.1071,220.2597,4465.0
2023-05-08 14:10:00,230.83,231.22,230.77,231.22,5906.0,220.1644,220.5363,220.1071,220.5363,5906.0
2023-05-08 14:15:00,231.21,231.5,231.14,231.45,3310.0,220.5268,220.8034,220.46,220.7557,3310.0
2023-05-08 14:20:00,231.5,231.65,231.29,231.34,7318.0,220.8034,220.9465,220.6031,220.6508,7318.0
2023-05-08 14:25:00,231.31,231.39,231.11,231.16,4160.0,220.6222,220.6985,220.4314,220.4791,4160.0
2023-05-08 14:30:00,231.17,231.27,231.12,231.16,3367.0,220.4887,220.584,220.441,220.4791,3367.0
2023-05-08 14:35:00,231.15,231.17,231.01,231.02,2840.0,220.4696,220.4887,220.336,220.3456,2840.0
2023-05-08 14:40:00,230.92,231.08,230.92,231.04,3189.0,220.2502,220.4028,220.2502,220.3647,3189.0
2023-05-08 14:45:00,230.99,231.1,230.88,231.05,2847.0,220.317,220.4219,220.2121,220.3742,2847.0
2023-05-08 14:50:00,231.07,231.24,231.07,231.19,6709.0,220.3933,220.5554,220.3933,220.5077,6709.0
2023-05-08 14:55:00,231.14,231.15,231.02,231.05,3428.0,220.46,220.4696,220.3456,220.3742,3428.0
2023-05-08 15:00:00,231.08,231.08,230.91,230.93,3204.0,220.4028,220.4028,220.2407,220.2597,3204.0
2023-05-08 15:05:00,230.93,231.08,230.92,231.0,3094.0,220.2597,220.4028,220.2502,220.3265,3094.0
2023-05-08 15:10:00,230.97,231.24,230.96,230.97,8083.0,220.2979,220.5554,220.2884,220.2979,8083.0
2023-05-08 15:15:00,230.97,231.03,230.71,230.94,4279.0,220.2979,220.3551,220.0499,220.2693,4279.0
2023-05-08 15:20:00,230.97,231.1,230.93,230.99,5085.0,220.2979,220.4219,220.2597,220.317,5085.0
2023-05-08 15:25:00,230.93,230.93,230.67,230.7,4551.0,220.2597,220.2597,220.0118,220.0404,4551.0
2023-05-08 15:30:00,230.7,230.95,230.7,230.9,3455.0,220.0404,220.2788,220.0404,220.2311,3455.0
2023-05-08 15:35:00,230.96,230.97,230.81,230.81,5180.0,220.2884,220.2979,220.1453,220.1453,5180.0
2023-05-08 15:40:00,230.85,231.01,230.85,230.94,8354.0,220.1834,220.336,220.1834,220.2693,8354.0
2023-05-08 15:45:00,230.93,231.01,230.88,230.95,11235.0,220.2597,220.336,220.2121,220.2788,11235.0
2023-05-08 15:50:00,230.89,230.92,230.6,230.74,19498.0,220.2216,220.2502,219.945,220.0785,19498.0
2023-05-08 15:55:00,230.74,231.0,230.58,230.74,56678.0,220.0785,220.3265,219.9259,220.0785,56678.0
2023-05-09 09:30:00,229.79,229.96,229.26,229.96,20919.0,219.1724,219.3346,218.6669,219.3346,20919.0
2023-05-09 09:35:00,229.99,230.64,229.98,230.39,5592.0,219.3632,219.9831,219.3536,219.7447,5592.0
2023-05-09 09:40:00,230.45,230.89,230.3,230.62,6513.0,219.8019,220.2216,219.6589,219.9641,6513.0
2023-05-09 09:45:00,230.61,231.0,230.47,230.9,17024.0,219.9545,220.3265,219.821,220.2311,17024.0
2023-05-09 09:50:00,230.79,230.79,229.84,230.03,13599.0,220.1262,220.1262,219.2201,219.4013,13599.0
2023-05-09 09:55:00,229.95,229.99,229.79,229.9,2331.0,219.325,219.3632,219.1724,219.2773,2331.0
2023-05-09 10:00:00,229.98,230.06,229.4,229.4,1692.0,219.3536,219.4299,218.8004,218.8004,1692.0
2023-05-09 10:05:00,229.5,229.59,229.09,229.23,2782.0,218.8958,218.9817,218.5048,218.6383,2782.0
2023-05-09 10:10:00,229.29,229.4,229.1,229.22,4646.0,218.6955,218.8004,218.5143,218.6288,4646.0
2023-05-09 10:15:00,229.26,229.4,229.04,229.4,5813.0,218.6669,218.8004,218.4571,218.8004,5813.0
2023-05-09 10:20:00,229.54,229.98,229.54,229.87,3479.0,218.934,219.3536,218.934,219.2487,3479.0
2023-05-09 10:25:00,230.02,230.31,229.96,230.31,2595.0,219.3918,219.6684,219.3346,219.6684,2595.0
2023-05-09 10:30:00,230.26,230.47,230.18,230.46,5159.0,219.6207,219.821,219.5444,219.8115,5159.0
2023-05-09 10:35:00,230.46,230.46,230.04,230.18,2558.0,219.8115,219.8115,219.4109,219.5444,2558.0
2023-05-09 10:40:00,230.34,230.54,230.15,230.18,4901.0,219.697,219.8878,219.5158,219.5444,4901.0
2023-05-09 10:45:00,230.23,230.36,230.09,230.16,1577.0,219.5921,219.7161,219.4586,219.5253,1577.0
2023-05-09 10:50:00,230.13,230.27,229.97,230.27,1626.0,219.4967,219.6302,219.3441,219.6302,1626.0
2023-05-09 10:55:00,230.4,230.4,230.23,230.3,2345.0,219.7542,219.7542,219.5921,219.6589,2345.0
2023-05-09 11:00:00,230.47,230.61,230.45,230.53,1733.0,219.821,219.9545,219.8019,219.8782,1733.0
2023-05-09 11:05:00,230.56,230.85,230.55,230.79,1254.0,219.9068,220.1834,219.8973,220.1262,1254.0
2023-05-09 11:10:00,230.84,230.84,230.48,230.51,2874.0,220.1739,220.1739,219.8305,219.8591,2874.0
2023-05-09 11:15:00,230.67,231.08,230.62,230.96,3499.0,220.0118,220.4028,219.9641,220.2884,3499.0
2023-05-09 11:20:00,230.87,230.87,230.59,230.6,1500.0,220.2025,220.2025,219.9355,219.945,1500.0
2023-05-09 11:25:00,230.61,230.61,230.42,230.45,2050.0,219.9545,219.9545,219.7733,219.8019,2050.0
2023-05-09 11:30:00,230.48,230.69,230.48,230.67,3103.0,219.8305,220.0308,219.8305,220.0118,3103.0
2023-05-09 11:35:00,230.74,230.74,230.44,230.44,1544.0,220.0785,220.0785,219.7924,219.7924,1544.0
2023-05-09 11:40:00,230.34,230.34,230.0,230.06,2101.0,219.697,219.697,219.3727,219.4299,2101.0
2023-05-09 11:45:00,230.06,230.08,229.99,230.05,1216.0,219.4299,219.449,219.3632,219.4204,1216.0
2023-05-09 11:50:00,230.06,230.07,229.8,229.81,2955.0,219.4299,219.4395,219.182,219.1915,2955.0
2023-05-09 11:55:00,229.74,229.74,229.49,229.54,1500.0,219.1247,219.1247,218.8863,218.934,1500.0
2023-05-09 12:00:00,229.45,229.47,229.31,229.42,3340.0,218.8481,218.8672,218.7146,218.8195,3340.0
2023-05-09 12:05:00,229.38,229.8,229.33,229.8,3791.0,218.7814,219.182,218.7337,219.182,3791.0
2023-05-09 12:10:00,229.75,229.75,229.62,229.62,4117.0,219.1343,219.1343,219.0103,219.0103,4117.0
2023-05-09 12:15:00,229.52,229.61,229.46,229.6,2538.0,218.9149,219.0007,218.8577,218.9912,2538.0
2023-05-09 12:20:00,229.54,229.54,229.35,229.44,1689.0,218.934,218.934,218.7527,218.8386,1689.0
2023-05-09 12:25:00,229.44,229.67,229.43,229.53,2195.0,218.8386,219.058,218.8291,218.9244,2195.0
2023-05-09 12:30:00,229.58,229.58,229.51,229.57,569.0,218.9721,218.9721,218.9054,218.9626,569.0
2023-05-09 12:35:00,229.62,229.75,229.62,229.68,2522.0,219.0103,219.1343,219.0103,219.0675,2522.0
2023-05-09 12:40:00,229.59,229.65,229.48,229.65,8762.0,218.9817,219.0389,218.8767,219.0389,8762.0
2023-05-09 12:45:00,229.66,229.69,229.5,229.51,1400.0,219.0484,219.077,218.8958,218.9054,1400.0
2023-05-09 12:50:00,229.63,229.8,229.63,229.76,1558.0,219.0198,219.182,219.0198,219.1438,1558.0
2023-05-09 12:55:00,229.8,229.95,229.8,229.8,2550.0,219.182,219.325,219.182,219.182,2550.0
2023-05-09 13:00:00,229.77,229.77,229.55,229.59,1104.0,219.1533,219.1533,218.9435,218.9817,1104.0
2023-05-09 13:05:00,229.62,229.62,229.41,229.41,1332.0,219.0103,219.0103,218.81,218.81,1332.0
2023-05-09 13:10:00,229.42,229.43,229.3,229.36,2390.0,218.8195,218.8291,218.7051,218.7623,2390.0
2023-05-09 13:15:00,229.34,229.38,229.33,229.33,815.0,218.7432,218.7814,218.7337,218.7337,815.0
2023-05-09 13:20:00,229.38,229.39,229.24,229.3,2300.0,218.7814,218.7909,218.6478,218.7051,2300.0
2023-05-09 13:25:00,229.37,229.38,229.25,229.25,3891.0,218.7718,218.7814,218.6574,218.6574,3891.0
2023-05-09 13:30:00,229.24,229.39,229.24,229.24,4102.0,218.6478,218.7909,218.6478,218.6478,4102.0
2023-05-09 13:35:00,229.23,229.24,229.06,229.06,2451.0,218.6383,218.6478,218.4761,218.4761,2451.0
2023-05-09 13:40:00,229.16,229.2,229.07,229.2,1253.0,218.5715,218.6097,218.4857,218.6097,1253.0
2023-05-09 13:45:00,229.23,229.39,229.23,229.34,5086.0,218.6383,218.7909,218.6383,218.7432,5086.0
2023-05-09 13:50:00,229.29,229.31,229.19,229.24,5002.0,218.6955,218.7146,218.6001,218.6478,5002.0
2023-05-09 13:55:00,229.24,229.41,229.24,229.3,3800.0,218.6478,218.81,218.6478,218.7051,3800.0
2023-05-09 14:00:00,229.28,229.39,229.25,229.26,3451.0,218.686,218.7909,218.6574,218.6669,3451.0
2023-05-09 14:05:00,229.32,229.36,229.19,229.24,2828.0,218.7241,218.7623,218.6001,218.6478,2828.0
2023-05-09 14:10:00,229.25,229.3,229.17,229.26,3356.0,218.6574,218.7051,218.5811,218.6669,3356.0
2023-05-09 14:15:00,229.23,229.33,229.13,229.18,2627.0,218.6383,218.7337,218.5429,218.5906,2627.0
2023-05-09 14:20:00,229.17,229.29,229.16,229.28,1800.0,218.5811,218.6955,218.5715,218.686,1800.0
2023-05-09 14:25:00,229.23,229.3,229.05,229.09,2686.0,218.6383,218.7051,218.4666,218.5048,2686.0
2023-05-09 14:30:00,229.06,229.07,228.94,229.01,2055.0,218.4761,218.4857,218.3617,218.4285,2055.0
2023-05-09 14:35:00,229.06,229.07,228.95,228.96,5536.0,218.4761,218.4857,218.3712,218.3808,5536.0
2023-05-09 14:40:00,228.9,228.92,228.74,228.74,3404.0,218.3235,218.3426,218.1709,218.1709,3404.0
2023-05-09 14:45:00,228.66,228.72,228.53,228.66,5354.0,218.0946,218.1519,217.9706,218.0946,5354.0
2023-05-09 14:50:00,228.66,228.71,228.36,228.45,6487.0,218.0946,218.1423,217.8085,217.8943,6487.0
2023-05-09 14:55:00,228.49,228.67,228.47,228.54,2651.0,217.9325,218.1042,217.9134,217.9802,2651.0
2023-05-09 15:00:00,228.59,228.8,228.59,228.78,3963.0,218.0279,218.2282,218.0279,218.2091,3963.0
2023-05-09 15:05:00,228.73,228.94,228.72,228.88,3309.0,218.1614,218.3617,218.1519,218.3045,3309.0
2023-05-09 15:10:00,228.82,228.84,228.45,228.46,7761.0,218.2472,218.2663,217.8943,217.9039,7761.0
2023-05-09 15:15:00,228.54,228.69,228.48,228.62,6630.0,217.9802,218.1232,217.9229,218.0565,6630.0
2023-05-09 15:20:00,228.7,228.84,228.62,228.83,4855.0,218.1328,218.2663,218.0565,218.2568,4855.0
2023-05-09 15:25:00,228.86,229.11,228.81,229.0,10668.0,218.2854,218.5238,218.2377,218.4189,10668.0
2023-05-09 15:30:00,228.96,229.09,228.9,229.03,4783.0,218.3808,218.5048,218.3235,218.4475,4783.0
2023-05-09 15:35:00,229.0,229.0,228.63,228.65,9690.0,218.4189,218.4189,218.066,218.0851,9690.0
2023-05-09 15:40:00,228.64,228.67,228.52,228.64,17071.0,218.0756,218.1042,217.9611,218.0756,17071.0
2023-05-09 15:45:00,228.62,228.73,228.54,228.61,11810.0,218.0565,218.1614,217.9802,218.0469,11810.0
2023-05-09 15:50:00,228.64,228.64,228.39,228.54,23836.0,218.0756,218.0756,217.8371,217.9802,23836.0
2023-05-09 15:55:00,228.49,228.7,228.41,228.68,57957.0,217.9325,218.1328,217.8562,218.1137,57957.0
2023-05-10 09:30:00,229.67,230.21,229.16,229.16,14422.0,219.058,219.573,218.5715,218.5715,14422.0
2023-05-10 09:35:00,229.1,229.12,228.07,228.12,4328.0,218.5143,218.5334,217.5319,217.5796,4328.0
2023-05-10 09:40:00,228.09,228.1,227.16,227.16,8553.0,217.551,217.5605,216.6639,216.6639,8553.0
2023-05-10 09:45:00,227.22,227.38,226.14,226.21,10738.0,216.7212,216.8738,215.6911,215.7578,10738.0
2023-05-10 09:50:00,226.42,226.78,226.26,226.65,11881.0,215.9581,216.3015,215.8055,216.1775,11881.0
2023-05-10 09:55:00,226.57,226.64,226.29,226.62,11469.0,216.1012,216.168,215.8341,216.1489,11469.0
2023-05-10 10:00:00,226.68,227.37,226.55,227.21,17387.0,216.2061,216.8642,216.0821,216.7116,17387.0
2023-05-10 10:05:00,227.07,227.34,226.94,227.06,15199.0,216.5781,216.8356,216.4541,216.5686,15199.0
2023-05-10 10:10:00,227.0,227.22,226.82,227.02,22889.0,216.5113,216.7212,216.3396,216.5304,22889.0
2023-05-10 10:15:00,227.03,227.14,226.12,226.16,10351.0,216.5399,216.6449,215.672,215.7101,10351.0
2023-05-10 10:20:00,226.3,226.68,226.3,226.56,14152.0,215.8437,216.2061,215.8437,216.0917,14152.0
2023-05-10 10:25:00,226.63,226.65,226.44,226.59,17481.0,216.1584,216.1775,215.9772,216.1203,17481.0
2023-05-10 10:30:00,226.65,226.65,226.35,226.44,7227.0,216.1775,216.1775,215.8914,215.9772,7227.0
2023-05-10 10:35:00,226.46,226.46,225.94,226.09,5689.0,215.9963,215.9963,215.5003,215.6434,5689.0
2023-05-10 10:40:00,226.12,226.32,225.95,226.1,23919.0,215.672,215.8627,215.5098,215.6529,23919.0
2023-05-10 10:45:00,226.02,226.4,225.48,226.17,8505.0,215.5766,215.9391,215.0616,215.7197,8505.0
2023-05-10 10:50:00,226.11,226.2,225.65,226.17,3027.0,215.6625,215.7483,215.2237,215.7197,3027.0
2023-05-10 10:55:00,226.06,226.5,226.06,226.38,2206.0,215.6148,216.0344,215.6148,215.92,2206.0
2023-05-10 11:00:00,226.45,226.59,226.38,226.38,600.0,215.9867,216.1203,215.92,215.92,600.0
2023-05-10 11:05:00,226.64,226.65,226.49,226.62,1942.0,216.168,216.1775,216.0249,216.1489,1942.0
2023-05-10 11:10:00,226.64,226.65,226.43,226.44,2707.0,216.168,216.1775,215.9677,215.9772,2707.0
2023-05-10 11:15:00,226.41,226.55,226.35,226.55,1566.0,215.9486,216.0821,215.8914,216.0821,1566.0
2023-05-10 11:20:00,226.62,226.66,226.38,226.42,4262.0,216.1489,216.187,215.92,215.9581,4262.0
2023-05-10 11:25:00,226.4,226.4,226.24,226.38,3167.0,215.9391,215.9391,215.7864,215.92,3167.0
2023-05-10 11:30:00,226.43,226.67,226.4,226.56,7990.0,215.9677,216.1966,215.9391,216.0917,7990.0
2023-05-10 11:35:00,226.56,226.56,226.43,226.51,2666.0,216.0917,216.0917,215.9677,216.044,2666.0
2023-05-10 11:40:00,226.46,226.78,226.46,226.6,4802.0,215.9963,216.3015,215.9963,216.1298,4802.0
2023-05-10 11:45:00,226.6,226.6,226.38,226.44,3284.0,216.1298,216.1298,215.92,215.9772,3284.0
2023-05-10 11:50:00,226.42,226.46,226.14,226.33,5256.0,215.9581,215.9963,215.6911,215.8723,5256.0
2023-05-10 11:55:00,226.34,226.38,226.19,226.19,3829.0,215.8818,215.92,215.7388,215.7388,3829.0
2023-05-10 12:00:00,226.24,226.27,226.07,226.13,15031.0,215.7864,215.8151,215.6243,215.6815,15031.0
2023-05-10 12:05:00,226.13,226.13,225.9,225.95,2152.0,215.6815,215.6815,215.4622,215.5098,2152.0
2023-05-10 12:10:00,225.94,226.13,225.81,226.01,6975.0,215.5003,215.6815,215.3763,215.5671,6975.0
2023-05-10 12:15:00,226.0,226.0,225.84,226.0,1400.0,215.5575,215.5575,215.4049,215.5575,1400.0
2023-05-10 12:20:00,226.02,226.1,225.9,226.08,2107.0,215.5766,215.6529,215.4622,215.6338,2107.0
2023-05-10 12:25:00,226.12,226.12,225.95,226.01,2189.0,215.672,215.672,215.5098,215.5671,2189.0
2023-05-10 12:30:00,226.03,226.08,225.84,225.88,4498.0,215.5861,215.6338,215.4049,215.4431,4498.0
2023-05-10 12:35:00,225.81,225.81,225.58,225.67,5343.0,215.3763,215.3763,215.1569,215.2428,5343.0
2023-05-10 12:40:00,225.76,225.81,225.57,225.78,3216.0,215.3286,215.3763,215.1474,215.3477,3216.0
2023-05-10 12:45:00,225.56,225.59,225.33,225.42,2974.0,215.1379,215.1665,214.9185,215.0043,2974.0
2023-05-10 12:50:00,225.46,225.53,225.26,225.34,3961.0,215.0425,215.1093,214.8517,214.928,3961.0
2023-05-10 12:55:00,225.28,225.39,225.2,225.27,2931.0,214.8708,214.9757,214.7945,214.8613,2931.0
2023-05-10 13:00:00,225.16,225.28,224.91,224.98,5021.0,214.7563,214.8708,214.5179,214.5847,5021.0
2023-05-10 13:05:00,224.91,224.95,224.53,224.53,4122.0,214.5179,214.5561,214.1555,214.1555,4122.0
2023-05-10 13:10:00,224.54,224.54,224.27,224.37,4878.0,214.165,214.165,213.9075,214.0029,4878.0
2023-05-10 13:15:00,224.34,225.11,224.23,224.76,20573.0,213.9742,214.7087,213.8693,214.3748,20573.0
2023-05-10 13:20:00,224.69,224.69,224.38,224.42,3410.0,214.3081,214.3081,214.0124,214.0505,3410.0
2023-05-10 13:25:00,224.23,224.3,223.92,224.24,3600.0,213.8693,213.9361,213.5736,213.8789,3600.0
2023-05-10 13:30:00,224.21,224.7,224.21,224.7,5298.0,213.8502,214.3176,213.8502,214.3176,5298.0
2023-05-10 13:35:00,224.78,224.84,224.57,224.61,3458.0,214.3939,214.4511,214.1936,214.2318,3458.0
2023-05-10 13:40:00,224.65,224.82,224.65,224.78,1228.0,214.2699,214.4321,214.2699,214.3939,1228.0
2023-05-10 13:45:00,224.96,225.18,224.95,225.18,3465.0,214.5656,214.7754,214.5561,214.7754,3465.0
2023-05-10 13:50:00,225.08,225.41,225.06,225.27,1591.0,214.68,214.9948,214.661,214.8613,1591.0
2023-05-10 13:55:00,225.22,225.47,225.2,225.41,1321.0,214.8136,215.052,214.7945,214.9948,1321.0
2023-05-10 14:00:00,225.48,225.71,225.48,225.71,2400.0,215.0616,215.2809,215.0616,215.2809,2400.0
2023-05-10 14:05:00,225.72,225.84,225.6,225.8,2500.0,215.2905,215.4049,215.176,215.3668,2500.0
2023-05-10 14:10:00,225.81,225.88,225.67,225.68,6423.0,215.3763,215.4431,215.2428,215.2523,6423.0
2023-05-10 14:15:00,225.7,225.99,225.7,225.99,2976.0,215.2714,215.548,215.2714,215.548,2976.0
2023-05-10 14:20:00,225.94,226.05,225.72,225.76,3582.0,215.5003,215.6052,215.2905,215.3286,3582.0
2023-05-10 14:25:00,225.71,226.15,225.71,226.15,3288.0,215.2809,215.7006,215.2809,215.7006,3288.0
2023-05-10 14:30:00,226.2,226.37,226.16,226.37,4241.0,215.7483,215.9104,215.7101,215.9104,4241.0
2023-05-10 14:35:00,226.34,226.42,226.28,226.39,21019.0,215.8818,215.9581,215.8246,215.9295,21019.0
2023-05-10 14:40:00,226.47,226.65,226.3,226.37,13156.0,216.0058,216.1775,215.8437,215.9104,13156.0
2023-05-10 14:45:00,226.39,226.4,225.99,225.99,9164.0,215.9295,215.9391,215.548,215.548,9164.0
2023-05-10 14:50:00,225.95,226.02,225.8,225.98,24149.0,215.5098,215.5766,215.3668,215.5385,24149.0
2023-05-10 14:55:00,225.98,225.99,225.77,225.84,7092.0,215.5385,215.548,215.3382,215.4049,7092.0
2023-05-10 15:00:00,225.94,226.14,225.89,226.14,4100.0,215.5003,215.6911,215.4526,215.6911,4100.0
2023-05-10 15:05:00,226.18,226.38,226.06,226.21,8870.0,215.7292,215.92,215.6148,215.7578,8870.0
2023-05-10 15:10:00,226.29,226.35,226.08,226.08,10401.0,215.8341,215.8914,215.6338,215.6338,10401.0
2023-05-10 15:15:00,226.07,226.31,226.0,226.3,8163.0,215.6243,215.8532,215.5575,215.8437,8163.0
2023-05-10 15:20:00,226.35,226.63,226.29,226.31,21717.0,215.8914,216.1584,215.8341,215.8532,21717.0
2023-05-10 15:25:00,226.33,226.55,226.23,226.28,29056.0,215.8723,216.0821,215.7769,215.8246,29056.0
2023-05-10 15:30:00,226.22,226.64,226.2,226.31,37593.0,215.7674,216.168,215.7483,215.8532,37593.0
2023-05-10 15:35:00,226.34,226.51,226.28,226.38,48235.0,215.8818,216.044,215.8246,215.92,48235.0
2023-05-10 15:40:00,226.38,226.65,226.29,226.56,39141.0,215.92,216.1775,215.8341,216.0917,39141.0
2023-05-10 15:45:00,226.52,226.65,226.36,226.57,25118.0,216.0535,216.1775,215.9009,216.1012,25118.0
2023-05-10 15:50:00,226.14,226.46,226.14,226.37,36519.0,215.6911,215.9963,215.6911,215.9104,36519.0
2023-05-10 15:55:00,226.3,226.42,226.25,226.31,75979.0,215.8437,215.9581,215.796,215.8532,75979.0
2023-05-11 09:30:00,226.51,226.51,225.54,225.81,19179.0,216.044,216.044,215.1188,215.3763,19179.0
2023-05-11 09:35:00,225.54,225.66,224.9,225.17,6743.0,215.1188,215.2332,214.5084,214.7659,6743.0
2023-05-11 09:40:00,225.2,225.32,225.08,225.08,1772.0,214.7945,214.909,214.68,214.68,1772.0
2023-05-11 09:45:00,225.22,225.81,225.0,225.16,17530.0,214.8136,215.3763,214.6037,214.7563,17530.0
2023-05-11 09:50:00,225.12,225.16,224.44,224.72,21523.0,214.7182,214.7563,214.0696,214.3367,21523.0
2023-05-11 09:55:00,224.65,225.1,224.47,225.07,8169.0,214.2699,214.6991,214.0982,214.6705,8169.0
2023-05-11 10:00:00,224.86,224.98,224.43,224.73,5674.0,214.4702,214.5847,214.0601,214.3462,5674.0
2023-05-11 10:05:00,224.57,224.6,224.05,224.3,7197.0,214.1936,214.2222,213.6976,213.9361,7197.0
2023-05-11 10:10:00,224.27,224.28,224.05,224.2,3136.0,213.9075,213.917,213.6976,213.8407,3136.0
2023-05-11 10:15:00,224.1,224.1,223.7,223.73,4110.0,213.7453,213.7453,213.3638,213.3924,4110.0
2023-05-11 10:20:00,223.7,223.87,223.38,223.87,7156.0,213.3638,213.526,213.0586,213.526,7156.0
2023-05-11 10:25:00,224.09,224.52,224.09,224.52,1910.0,213.7358,214.1459,213.7358,214.1459,1910.0
2023-05-11 10:30:00,224.44,224.45,223.86,223.93,3535.0,214.0696,214.0792,213.5164,213.5832,3535.0
2023-05-11 10:35:00,223.91,224.47,223.91,224.37,5896.0,213.5641,214.0982,213.5641,214.0029,5896.0
2023-05-11 10:40:00,224.36,224.44,224.16,224.16,2129.0,213.9933,214.0696,213.8026,213.8026,2129.0
2023-05-11 10:45:00,224.13,224.93,224.07,224.75,1987.0,213.7739,214.537,213.7167,214.3653,1987.0
2023-05-11 10:50:00,224.67,224.7,224.44,224.69,3711.0,214.289,214.3176,214.0696,214.3081,3711.0
2023-05-11 10:55:00,224.73,224.75,224.42,224.42,3301.0,214.3462,214.3653,214.0505,214.0505,3301.0
2023-05-11 11:00:00,224.46,224.57,224.27,224.32,5628.0,214.0887,214.1936,213.9075,213.9552,5628.0
2023-05-11 11:05:00,224.3,224.31,224.06,224.06,5388.0,213.9361,213.9456,213.7072,213.7072,5388.0
2023-05-11 11:10:00,224.12,224.16,223.85,223.91,14747.0,213.7644,213.8026,213.5069,213.5641,14747.0
2023-05-11 11:15:00,224.02,224.2,223.96,224.04,2328.0,213.669,213.8407,213.6118,213.6881,2328.0
2023-05-11 11:20:00,224.03,224.21,223.82,224.08,4642.0,213.6786,213.8502,213.4783,213.7263,4642.0
2023-05-11 11:25:00,224.08,224.38,223.94,224.38,5967.0,213.7263,214.0124,213.5927,214.0124,5967.0
2023-05-11 11:30:00,224.29,224.4,224.11,224.14,2724.0,213.9265,214.0315,213.7549,213.7835,2724.0
2023-05-11 11:35:00,224.05,224.1,223.94,224.0,950.0,213.6976,213.7453,213.5927,213.6499,950.0
2023-05-11 11:40:00,224.08,224.32,224.07,224.13,8449.0,213.7263,213.9552,213.7167,213.7739,8449.0
2023-05-11 11:45:00,224.23,224.34,224.13,224.13,5254.0,213.8693,213.9742,213.7739,213.7739,5254.0
2023-05-11 11:50:00,224.17,224.38,224.17,224.3,3082.0,213.8121,214.0124,213.8121,213.9361,3082.0
2023-05-11 11:55:00,224.26,224.26,224.09,224.09,1108.0,213.8979,213.8979,213.7358,213.7358,1108.0
2023-05-11 12:00:00,224.13,224.3,223.9,223.94,12245.0,213.7739,213.9361,213.5546,213.5927,12245.0
2023-05-11 12:05:00,223.91,224.36,223.91,224.25,10055.0,213.5641,213.9933,213.5641,213.8884,10055.0
2023-05-11 12:10:00,224.16,224.47,224.14,224.47,3022.0,213.8026,214.0982,213.7835,214.0982,3022.0
2023-05-11 12:15:00,224.56,224.67,224.27,224.38,9448.0,214.1841,214.289,213.9075,214.0124,9448.0
2023-05-11 12:20:00,224.5,224.86,224.43,224.78,6075.0,214.1268,214.4702,214.0601,214.3939,6075.0
2023-05-11 12:25:00,224.84,224.84,224.54,224.59,2457.0,214.4511,214.4511,214.165,214.2127,2457.0
2023-05-11 12:30:00,224.73,224.8,224.68,224.68,1877.0,214.3462,214.413,214.2985,214.2985,1877.0
2023-05-11 12:35:00,224.62,224.86,224.62,224.79,2840.0,214.2413,214.4702,214.2413,214.4034,2840.0
2023-05-11 12:40:00,224.78,224.78,224.34,224.44,13835.0,214.3939,214.3939,213.9742,214.0696,13835.0
2023-05-11 12:45:00,224.47,224.48,224.36,224.46,1866.0,214.0982,214.1078,213.9933,214.0887,1866.0
2023-05-11 12:50:00,224.53,224.54,224.36,224.43,3323.0,214.1555,214.165,213.9933,214.0601,3323.0
2023-05-11 12:55:00,224.51,224.6,224.46,224.56,1901.0,214.1364,214.2222,214.0887,214.1841,1901.0
2023-05-11 13:00:00,224.58,224.58,224.3,224.3,2683.0,214.2031,214.2031,213.9361,213.9361,2683.0
2023-05-11 13:05:00,224.19,224.31,224.09,224.09,1651.0,213.8312,213.9456,213.7358,213.7358,1651.0
2023-05-11 13:10:00,224.16,224.2,223.95,224.2,2406.0,213.8026,213.8407,213.6023,213.8407,2406.0
2023-05-11 13:15:00,224.22,224.36,224.21,224.29,805.0,213.8598,213.9933,213.8502,213.9265,805.0
2023-05-11 13:20:00,224.41,224.46,224.3,224.35,4340.0,214.041,214.0887,213.9361,213.9838,4340.0
2023-05-11 13:25:00,224.29,224.52,224.25,224.44,4029.0,213.9265,214.1459,213.8884,214.0696,4029.0
2023-05-11 13:30:00,224.39,224.74,224.39,224.74,3659.0,214.0219,214.3558,214.0219,214.3558,3659.0
2023-05-11 13:35:00,224.67,224.73,224.52,224.53,7107.0,214.289,214.3462,214.1459,214.1555,7107.0
2023-05-11 13:40:00,224.58,224.63,224.27,224.27,4258.0,214.2031,214.2508,213.9075,213.9075,4258.0
2023-05-11 13:45:00,224.3,224.35,223.93,223.97,7996.0,213.9361,213.9838,213.5832,213.6213,7996.0
2023-05-11 13:50:00,223.93,224.26,223.88,224.11,7946.0,213.5832,213.8979,213.5355,213.7549,7946.0
2023-05-11 13:55:00,224.14,224.34,224.0,224.34,3802.0,213.7835,213.9742,213.6499,213.9742,3802.0
2023-05-11 14:00:00,224.52,224.52,224.35,224.44,3200.0,214.1459,214.1459,213.9838,214.0696,3200.0
2023-05-11 14:05:00,224.44,224.8,224.43,224.8,3121.0,214.0696,214.413,214.0601,214.413,3121.0
2023-05-11 14:10:00,224.84,224.86,224.45,224.5,8167.0,214.4511,214.4702,214.0792,214.1268,8167.0
2023-05-11 14:15:00,224.44,224.46,224.38,224.41,1801.0,214.0696,214.0887,214.0124,214.041,1801.0
2023-05-11 14:20:00,224.33,224.7,224.25,224.7,3733.0,213.9647,214.3176,213.8884,214.3176,3733.0
2023-05-11 14:25:00,224.75,224.9,224.73,224.88,2875.0,214.3653,214.5084,214.3462,214.4893,2875.0
2023-05-11 14:30:00,224.86,224.87,224.71,224.81,9859.0,214.4702,214.4797,214.3271,214.4225,9859.0
2023-05-11 14:35:00,224.87,224.96,224.74,224.96,2538.0,214.4797,214.5656,214.3558,214.5656,2538.0
2023-05-11 14:40:00,224.94,225.33,224.94,225.07,9313.0,214.5465,214.9185,214.5465,214.6705,9313.0
2023-05-11 14:45:00,225.09,225.12,224.94,225.03,3643.0,214.6896,214.7182,214.5465,214.6324,3643.0
2023-05-11 14:50:00,225.0,225.05,224.7,224.73,8047.0,214.6037,214.6514,214.3176,214.3462,8047.0
2023-05-11 14:55:00,224.76,224.77,224.6,224.74,19143.0,214.3748,214.3844,214.2222,214.3558,19143.0
2023-05-11 15:00:00,224.76,224.78,224.51,224.57,12838.0,214.3748,214.3939,214.1364,214.1936,12838.0
2023-05-11 15:05:00,224.59,224.94,224.54,224.92,7272.0,214.2127,214.5465,214.165,214.5274,7272.0
2023-05-11 15:10:00,225.03,225.3,225.03,225.28,3772.0,214.6324,214.8899,214.6324,214.8708,3772.0
2023-05-11 15:15:00,225.21,225.25,224.91,224.92,9542.0,214.804,214.8422,214.5179,214.5274,9542.0
2023-05-11 15:20:00,224.88,224.98,224.76,224.77,9329.0,214.4893,214.5847,214.3748,214.3844,9329.0
2023-05-11 15:25:00,224.77,224.84,224.62,224.81,12480.0,214.3844,214.4511,214.2413,214.4225,12480.0
2023-05-11 15:30:00,224.8,225.16,224.72,225.09,4476.0,214.413,214.7563,214.3367,214.6896,4476.0
2023-05-11 15:35:00,225.17,225.24,224.97,225.12,11022.0,214.7659,214.8327,214.5751,214.7182,11022.0
2023-05-11 15:40:00,225.11,225.26,224.99,225.26,12199.0,214.7087,214.8517,214.5942,214.8517,12199.0
2023-05-11 15:45:00,225.23,225.28,224.77,224.86,32302.0,214.8231,214.8708,214.3844,214.4702,32302.0
2023-05-11 15:50:00,224.88,224.88,224.65,224.67,76064.0,214.4893,214.4893,214.2699,214.289,76064.0
2023-05-11 15:55:00,224.69,225.08,224.64,224.84,66003.0,214.3081,214.68,214.2604,214.4511,66003.0
2023-05-12 09:30:00,225.24,225.98,225.07,225.35,23903.0,214.8327,215.5385,214.6705,214.9376,23903.0
2023-05-12 09:35:00,225.59,225.6,224.9,225.11,10174.0,215.1665,215.176,214.5084,214.7087,10174.0
2023-05-12 09:40:00,225.08,225.4,224.86,225.08,14438.0,214.68,214.9853,214.4702,214.68,14438.0
2023-05-12 09:45:00,225.12,225.32,224.41,224.51,13847.0,214.7182,214.909,214.041,214.1364,13847.0
2023-05-12 09:50:00,224.55,225.32,224.5,225.29,3450.0,214.1745,214.909,214.1268,214.8803,3450.0
2023-05-12 09:55:00,225.28,225.32,224.91,224.91,3869.0,214.8708,214.909,214.5179,214.5179,3869.0
2023-05-12 10:00:00,224.85,225.17,224.61,224.69,5313.0,214.4607,214.7659,214.2318,214.3081,5313.0
2023-05-12 10:05:00,224.63,225.06,224.57,225.05,3083.0,214.2508,214.661,214.1936,214.6514,3083.0
2023-05-12 10:10:00,225.05,225.29,225.04,225.22,4020.0,214.6514,214.8803,214.6419,214.8136,4020.0
2023-05-12 10:15:00,225.14,225.34,225.02,225.23,7175.0,214.7373,214.928,214.6228,214.8231,7175.0
2023-05-12 10:20:00,225.14,225.41,225.1,225.34,7168.0,214.7373,214.9948,214.6991,214.928,7168.0
2023-05-12 10:25:00,225.27,225.52,225.21,225.23,8263.0,214.8613,215.0997,214.804,214.8231,8263.0
2023-05-12 10:30:00,225.18,225.25,224.86,224.86,5970.0,214.7754,214.8422,214.4702,214.4702,5970.0
2023-05-12 10:35:00,224.9,224.9,224.56,224.72,4047.0,214.5084,214.5084,214.1841,214.3367,4047.0
2023-05-12 10:40:00,224.75,224.78,224.32,224.51,2928.0,214.3653,214.3939,213.9552,214.1364,2928.0
2023-05-12 10:45:00,224.45,224.78,224.37,224.44,12075.0,214.0792,214.3939,214.0029,214.0696,12075.0
2023-05-12 10:50:00,224.52,224.58,224.31,224.43,5768.0,214.1459,214.2031,213.9456,214.0601,5768.0
2023-05-12 10:55:00,224.5,224.75,224.5,224.75,2479.0,214.1268,214.3653,214.1268,214.3653,2479.0
2023-05-12 11:00:00,224.78,224.92,224.77,224.92,3351.0,214.3939,214.5274,214.3844,214.5274,3351.0
2023-05-12 11:05:00,224.92,225.2,224.87,225.19,4936.0,214.5274,214.7945,214.4797,214.785,4936.0
2023-05-12 11:10:00,225.2,225.29,224.79,224.8,6798.0,214.7945,214.8803,214.4034,214.413,6798.0
2023-05-12 11:15:00,224.79,224.79,224.51,224.63,5945.0,214.4034,214.4034,214.1364,214.2508,5945.0
2023-05-12 11:20:00,224.55,224.87,224.55,224.62,3174.0,214.1745,214.4797,214.1745,214.2413,3174.0
2023-05-12 11:25:00,224.59,224.72,224.56,224.66,3904.0,214.2127,214.3367,214.1841,214.2795,3904.0
2023-05-12 11:30:00,224.61,224.73,224.43,224.51,5262.0,214.2318,214.3462,214.0601,214.1364,5262.0
2023-05-12 11:35:00,224.49,224.5,224.15,224.15,3917.0,214.1173,214.1268,213.793,213.793,3917.0
2023-05-12 11:40:00,224.12,224.19,223.97,224.01,4946.0,213.7644,213.8312,213.6213,213.6595,4946.0
2023-05-12 11:45:00,224.03,224.45,223.98,224.45,11409.0,213.6786,214.0792,213.6309,214.0792,11409.0
2023-05-12 11:50:00,224.47,224.47,224.17,224.24,5307.0,214.0982,214.0982,213.8121,213.8789,5307.0
2023-05-12 11:55:00,224.21,224.47,224.19,224.44,3899.0,213.8502,214.0982,213.8312,214.0696,3899.0
2023-05-12 12:00:00,224.45,224.45,223.78,223.78,4364.0,214.0792,214.0792,213.4401,213.4401,4364.0
2023-05-12 12:05:00,223.78,223.99,223.74,223.87,4426.0,213.4401,213.6404,213.402,213.526,4426.0
2023-05-12 12:10:00,223.87,223.87,223.66,223.7,4759.0,213.526,213.526,213.3257,213.3638,4759.0
2023-05-12 12:15:00,223.63,223.7,223.58,223.69,5157.0,213.297,213.3638,213.2494,213.3543,5157.0
2023-05-12 12:20:00,223.7,223.71,223.48,223.55,7918.0,213.3638,213.3733,213.154,213.2207,7918.0
2023-05-12 12:25:00,223.55,223.55,223.38,223.55,2737.0,213.2207,213.2207,213.0586,213.2207,2737.0
2023-05-12 12:30:00,223.53,223.8,223.41,223.77,2248.0,213.2017,213.4592,213.0872,213.4306,2248.0
2023-05-12 12:35:00,223.82,223.93,223.42,223.8,7098.0,213.4783,213.5832,213.0967,213.4592,7098.0
2023-05-12 12:40:00,223.84,223.84,223.55,223.63,5207.0,213.4973,213.4973,213.2207,213.297,5207.0
2023-05-12 12:45:00,223.55,223.64,223.39,223.52,4253.0,213.2207,213.3066,213.0681,213.1921,4253.0
2023-05-12 12:50:00,223.58,223.75,223.57,223.66,2025.0,213.2494,213.4115,213.2398,213.3257,2025.0
2023-05-12 12:55:00,223.74,223.75,223.52,223.62,5391.0,213.402,213.4115,213.1921,213.2875,5391.0
2023-05-12 13:00:00,223.63,223.63,223.29,223.46,4064.0,213.297,213.297,212.9728,213.1349,4064.0
2023-05-12 13:05:00,223.44,223.53,223.3,223.42,6670.0,213.1158,213.2017,212.9823,213.0967,6670.0
2023-05-12 13:10:00,223.38,223.81,223.38,223.78,6462.0,213.0586,213.4687,213.0586,213.4401,6462.0
2023-05-12 13:15:00,223.74,223.74,223.59,223.65,2996.0,213.402,213.402,213.2589,213.3161,2996.0
2023-05-12 13:20:00,223.55,223.93,223.55,223.81,2998.0,213.2207,213.5832,213.2207,213.4687,2998.0
2023-05-12 13:25:00,223.94,223.94,223.54,223.58,4304.0,213.5927,213.5927,213.2112,213.2494,4304.0
2023-05-12 13:30:00,223.57,223.64,223.24,223.24,5500.0,213.2398,213.3066,212.9251,212.9251,5500.0
2023-05-12 13:35:00,223.2,223.37,223.02,223.2,8354.0,212.8869,213.0491,212.7152,212.8869,8354.0
2023-05-12 13:40:00,223.11,223.42,223.11,223.42,3156.0,212.8011,213.0967,212.8011,213.0967,3156.0
2023-05-12 13:45:00,223.38,223.41,223.2,223.22,2014.0,213.0586,213.0872,212.8869,212.906,2014.0
2023-05-12 13:50:00,223.26,223.29,223.02,223.08,2934.0,212.9441,212.9728,212.7152,212.7725,2934.0
2023-05-12 13:55:00,222.93,222.93,222.68,222.71,2490.0,212.6294,212.6294,212.3909,212.4196,2490.0
2023-05-12 14:00:00,222.74,222.74,222.52,222.54,8587.0,212.4482,212.4482,212.2383,212.2574,8587.0
2023-05-12 14:05:00,222.5,222.55,222.14,222.22,4551.0,212.2193,212.2669,211.8759,211.9522,4551.0
2023-05-12 14:10:00,222.18,222.22,221.71,221.72,4964.0,211.914,211.9522,211.4658,211.4753,4964.0
2023-05-12 14:15:00,221.72,221.88,221.63,221.8,6257.0,211.4753,211.6279,211.3895,211.5516,6257.0
2023-05-12 14:20:00,221.81,221.84,221.39,221.5,6806.0,211.5611,211.5898,211.1605,211.2655,6806.0
2023-05-12 14:25:00,221.54,221.61,221.21,221.27,12819.0,211.3036,211.3704,210.9889,211.0461,12819.0
2023-05-12 14:30:00,221.28,221.42,221.08,221.38,14829.0,211.0556,211.1892,210.8649,211.151,14829.0
2023-05-12 14:35:00,221.45,221.45,221.13,221.19,6825.0,211.2178,211.2178,210.9126,210.9698,6825.0
2023-05-12 14:40:00,221.16,221.17,220.64,220.8,17306.0,210.9412,210.9507,210.4452,210.5978,17306.0
2023-05-12 14:45:00,220.87,220.92,220.33,220.37,17473.0,210.6646,210.7123,210.1495,210.1877,17473.0
2023-05-12 14:50:00,220.38,220.63,220.37,220.56,12408.0,210.1972,210.4357,210.1877,210.3689,12408.0
2023-05-12 14:55:00,220.54,220.87,220.41,220.42,20498.0,210.3498,210.6646,210.2258,210.2354,20498.0
2023-05-12 15:00:00,220.31,220.63,220.26,220.53,9475.0,210.1304,210.4357,210.0828,210.3403,9475.0
2023-05-12 15:05:00,220.6,220.77,220.5,220.7,13030.0,210.407,210.5692,210.3117,210.5024,13030.0
2023-05-12 15:10:00,220.73,221.21,220.73,221.05,14889.0,210.531,210.9889,210.531,210.8363,14889.0
2023-05-12 15:15:00,221.03,221.33,220.97,221.33,11359.0,210.8172,211.1033,210.7599,211.1033,11359.0
2023-05-12 15:20:00,221.36,221.43,221.31,221.36,12852.0,211.1319,211.1987,211.0842,211.1319,12852.0
2023-05-12 15:25:00,221.32,221.46,221.1,221.2,14936.0,211.0938,211.2273,210.8839,210.9793,14936.0
2023-05-12 15:30:00,221.19,221.48,221.19,221.48,29333.0,210.9698,211.2464,210.9698,211.2464,29333.0
2023-05-12 15:35:00,221.51,221.98,221.49,221.94,34601.0,211.275,211.7233,211.2559,211.6851,34601.0
2023-05-12 15:40:00,222.01,222.46,221.98,222.32,28738.0,211.7519,212.1811,211.7233,212.0476,28738.0
2023-05-12 15:45:00,222.31,222.4,222.13,222.37,55618.0,212.038,212.1239,211.8664,212.0953,55618.0
2023-05-12 15:50:00,222.48,222.75,222.3,222.73,46130.0,212.2002,212.4577,212.0285,212.4386,46130.0
2023-05-12 15:55:00,222.74,223.0,222.65,222.93,114563.0,212.4482,212.6962,212.3623,212.6294,114563.0
2023-05-15 09:30:00,221.78,222.72,221.57,221.81,42501.0,211.5325,212.4291,211.3322,211.5611,42501.0
2023-05-15 09:35:00,221.82,222.0,221.19,221.42,9936.0,211.5707,211.7424,210.9698,211.1892,9936.0
2023-05-15 09:40:00,221.48,222.28,221.48,222.26,9967.0,211.2464,212.0094,211.2464,211.9903,9967.0
2023-05-15 09:45:00,222.28,222.57,221.97,222.57,13992.0,212.0094,212.286,211.7137,212.286,13992.0
2023-05-15 09:50:00,222.49,222.74,222.09,222.66,7226.0,212.2097,212.4482,211.8282,212.3719,7226.0
2023-05-15 09:55:00,222.71,222.86,222.33,222.62,5916.0,212.4196,212.5626,212.0571,212.3337,5916.0
2023-05-15 10:00:00,222.62,222.86,222.55,222.7,7215.0,212.3337,212.5626,212.2669,212.41,7215.0
2023-05-15 10:05:00,222.75,222.75,222.23,222.26,10262.0,212.4577,212.4577,211.9617,211.9903,10262.0
2023-05-15 10:10:00,222.22,222.44,222.14,222.19,8976.0,211.9522,212.162,211.8759,211.9236,8976.0
2023-05-15 10:15:00,222.11,222.15,221.94,221.99,16768.0,211.8473,211.8854,211.6851,211.7328,16768.0
2023-05-15 10:20:00,222.03,222.09,221.8,222.01,25824.0,211.771,211.8282,211.5516,211.7519,25824.0
2023-05-15 10:25:00,222.0,222.57,221.85,222.52,25417.0,211.7424,212.286,211.5993,212.2383,25417.0
2023-05-15 10:30:00,222.46,222.95,222.45,222.89,11234.0,212.1811,212.6485,212.1716,212.5912,11234.0
2023-05-15 10:35:00,222.92,222.95,222.54,222.54,5304.0,212.6198,212.6485,212.2574,212.2574,5304.0
2023-05-15 10:40:00,222.52,222.6,222.35,222.35,11655.0,212.2383,212.3146,212.0762,212.0762,11655.0
2023-05-15 10:45:00,222.4,222.78,222.35,222.65,10636.0,212.1239,212.4863,212.0762,212.3623,10636.0
2023-05-15 10:50:00,222.65,222.96,222.65,222.8,3105.0,212.3623,212.658,212.3623,212.5054,3105.0
2023-05-15 10:55:00,222.88,223.15,222.34,222.4,13125.0,212.5817,212.8392,212.0666,212.1239,13125.0
2023-05-15 11:00:00,222.4,222.6,222.27,222.35,19677.0,212.1239,212.3146,211.9999,212.0762,19677.0
2023-05-15 11:05:00,222.29,222.46,222.21,222.42,8786.0,212.019,212.1811,211.9427,212.143,8786.0
2023-05-15 11:10:00,222.42,222.54,222.39,222.39,5455.0,212.143,212.2574,212.1143,212.1143,5455.0
2023-05-15 11:15:00,222.42,223.05,222.37,222.89,19555.0,212.143,212.7438,212.0953,212.5912,19555.0
2023-05-15 11:20:00,222.9,222.92,222.71,222.84,4277.0,212.6008,212.6198,212.4196,212.5435,4277.0
2023-05-15 11:25:00,222.78,223.05,222.7,222.71,7051.0,212.4863,212.7438,212.41,212.4196,7051.0
2023-05-15 11:30:00,222.71,222.95,222.62,222.72,6349.0,212.4196,212.6485,212.3337,212.4291,6349.0
2023-05-15 11:35:00,222.78,222.78,222.22,222.22,7999.0,212.4863,212.4863,211.9522,211.9522,7999.0
2023-05-15 11:40:00,222.29,222.36,221.92,221.92,7588.0,212.019,212.0857,211.6661,211.6661,7588.0
2023-05-15 11:45:00,221.92,221.99,221.84,221.95,7477.0,211.6661,211.7328,211.5898,211.6947,7477.0
2023-05-15 11:50:00,221.88,221.95,221.63,221.65,6709.0,211.6279,211.6947,211.3895,211.4085,6709.0
2023-05-15 11:55:00,221.63,221.7,221.51,221.64,8855.0,211.3895,211.4562,211.275,211.399,8855.0
2023-05-15 12:00:00,221.59,221.82,221.5,221.5,13479.0,211.3513,211.5707,211.2655,211.2655,13479.0
2023-05-15 12:05:00,221.54,221.92,221.52,221.77,14749.0,211.3036,211.6661,211.2845,211.523,14749.0
2023-05-15 12:10:00,221.77,222.17,221.71,222.17,4252.0,211.523,211.9045,211.4658,211.9045,4252.0
2023-05-15 12:15:00,222.19,222.19,221.99,222.0,7255.0,211.9236,211.9236,211.7328,211.7424,7255.0
2023-05-15 12:20:00,222.07,222.09,221.81,221.82,6506.0,211.8091,211.8282,211.5611,211.5707,6506.0
2023-05-15 12:25:00,221.87,222.22,221.77,222.22,12629.0,211.6184,211.9522,211.523,211.9522,12629.0
2023-05-15 12:30:00,222.13,222.36,222.13,222.26,3828.0,211.8664,212.0857,211.8664,211.9903,3828.0
2023-05-15 12:35:00,222.26,222.26,221.93,221.99,8594.0,211.9903,211.9903,211.6756,211.7328,8594.0
2023-05-15 12:40:00,222.03,222.46,222.02,222.44,8680.0,211.771,212.1811,211.7614,212.162,8680.0
2023-05-15 12:45:00,222.44,222.89,222.42,222.71,13793.0,212.162,212.5912,212.143,212.4196,13793.0
2023-05-15 12:50:00,222.71,222.86,222.63,222.67,4348.0,212.4196,212.5626,212.3432,212.3814,4348.0
2023-05-15 12:55:00,222.68,222.81,222.6,222.65,9879.0,212.3909,212.5149,212.3146,212.3623,9879.0
2023-05-15 13:00:00,222.69,222.85,222.65,222.73,5805.0,212.4005,212.5531,212.3623,212.4386,5805.0
2023-05-15 13:05:00,222.73,222.99,222.68,222.99,8559.0,212.4386,212.6866,212.3909,212.6866,8559.0
2023-05-15 13:10:00,222.99,223.46,222.87,223.12,63954.0,212.6866,213.1349,212.5722,212.8106,63954.0
2023-05-15 13:15:00,223.2,223.45,222.95,222.98,9705.0,212.8869,213.1254,212.6485,212.6771,9705.0
2023-05-15 13:20:00,222.94,222.95,222.71,222.84,17927.0,212.6389,212.6485,212.4196,212.5435,17927.0
2023-05-15 13:25:00,222.78,222.86,221.96,222.01,9204.0,212.4863,212.5626,211.7042,211.7519,9204.0
2023-05-15 13:30:00,222.01,222.18,221.9,222.18,8056.0,211.7519,211.914,211.647,211.914,8056.0
2023-05-15 13:35:00,222.19,222.26,221.82,221.87,4741.0,211.9236,211.9903,211.5707,211.6184,4741.0
2023-05-15 13:40:00,221.83,221.93,221.68,221.89,10891.0,211.5802,211.6756,211.4371,211.6374,10891.0
2023-05-15 13:45:00,221.86,221.98,221.75,221.92,6459.0,211.6088,211.7233,211.5039,211.6661,6459.0
2023-05-15 13:50:00,221.92,222.28,221.88,222.28,6499.0,211.6661,212.0094,211.6279,212.0094,6499.0
2023-05-15 13:55:00,222.28,222.5,222.27,222.35,10227.0,212.0094,212.2193,211.9999,212.0762,10227.0
2023-05-15 14:00:00,222.35,222.49,222.27,222.33,11014.0,212.0762,212.2097,211.9999,212.0571,11014.0
2023-05-15 14:05:00,222.35,222.63,222.35,222.59,7878.0,212.0762,212.3432,212.0762,212.3051,7878.0
2023-05-15 14:10:00,222.59,222.82,222.51,222.65,15214.0,212.3051,212.5245,212.2288,212.3623,15214.0
2023-05-15 14:15:00,222.64,222.64,222.22,222.44,13065.0,212.3528,212.3528,211.9522,212.162,13065.0
2023-05-15 14:20:00,222.55,222.55,222.4,222.43,4102.0,212.2669,212.2669,212.1239,212.1525,4102.0
2023-05-15 14:25:00,222.39,222.61,222.38,222.5,8701.0,212.1143,212.3242,212.1048,212.2193,8701.0
2023-05-15 14:30:00,222.5,222.75,222.49,222.59,12011.0,212.2193,212.4577,212.2097,212.3051,12011.0
2023-05-15 14:35:00,222.59,222.84,222.59,222.76,7323.0,212.3051,212.5435,212.3051,212.4672,7323.0
2023-05-15 14:40:00,222.78,222.81,222.55,222.63,11342.0,212.4863,212.5149,212.2669,212.3432,11342.0
2023-05-15 14:45:00,222.61,222.82,222.55,222.79,4854.0,212.3242,212.5245,212.2669,212.4959,4854.0
2023-05-15 14:50:00,222.78,222.82,222.54,222.7,5655.0,212.4863,212.5245,212.2574,212.41,5655.0
2023-05-15 14:55:00,222.78,222.79,222.49,222.72,9146.0,212.4863,212.4959,212.2097,212.4291,9146.0
2023-05-15 15:00:00,222.75,222.81,222.54,222.74,51491.0,212.4577,212.5149,212.2574,212.4482,51491.0
2023-05-15 15:05:00,222.74,222.8,222.52,222.52,10280.0,212.4482,212.5054,212.2383,212.2383,10280.0
2023-05-15 15:10:00,222.55,222.55,222.25,222.29,11392.0,212.2669,212.2669,211.9808,212.019,11392.0
2023-05-15 15:15:00,222.36,222.56,222.17,222.48,6761.0,212.0857,212.2765,211.9045,212.2002,6761.0
2023-05-15 15:20:00,222.51,222.76,222.36,222.76,13431.0,212.2288,212.4672,212.0857,212.4672,13431.0
2023-05-15 15:25:00,222.77,222.79,222.46,222.51,11842.0,212.4768,212.4959,212.1811,212.2288,11842.0
2023-05-15 15:30:00,222.51,222.61,222.41,222.45,22053.0,212.2288,212.3242,212.1334,212.1716,22053.0
2023-05-15 15:35:00,222.44,222.66,222.4,222.6,19546.0,212.162,212.3719,212.1239,212.3146,19546.0
2023-05-15 15:40:00,222.61,222.62,222.32,222.38,21861.0,212.3242,212.3337,212.0476,212.1048,21861.0
2023-05-15 15:45:00,222.4,222.4,222.15,222.37,32730.0,212.1239,212.1239,211.8854,212.0953,32730.0
2023-05-15 15:50:00,222.33,222.58,222.11,222.41,42678.0,212.0571,212.2956,211.8473,212.1334,42678.0
2023-05-15 15:55:00,222.42,222.73,222.02,222.48,124789.0,212.143,212.4386,211.7614,212.2002,124789.0
2023-05-16 09:30:00,221.36,221.72,220.89,221.5,35639.0,211.1319,211.4753,210.6836,211.2655,35639.0
2023-05-16 09:35:00,221.4,221.4,220.84,221.0,8577.0,211.1701,211.1701,210.636,210.7886,8577.0
2023-05-16 09:40:00,220.93,221.5,220.71,221.37,9233.0,210.7218,211.2655,210.512,211.1415,9233.0
2023-05-16 09:45:00,221.37,221.46,220.52,220.52,17965.0,211.1415,211.2273,210.3307,210.3307,17965.0
2023-05-16 09:50:00,220.51,220.56,219.33,220.34,34873.0,210.3212,210.3689,209.1957,210.1591,34873.0
2023-05-16 09:55:00,220.28,220.84,220.21,220.81,11606.0,210.1018,210.636,210.0351,210.6073,11606.0
2023-05-16 10:00:00,220.73,221.15,220.6,221.15,11902.0,210.531,210.9316,210.407,210.9316,11902.0
2023-05-16 10:05:00,221.06,221.42,220.94,221.25,10530.0,210.8458,211.1892,210.7313,211.027,10530.0
2023-05-16 10:10:00,221.26,221.29,220.66,220.98,8676.0,211.0366,211.0652,210.4643,210.7695,8676.0
2023-05-16 10:15:00,220.83,221.0,220.61,220.77,7522.0,210.6264,210.7886,210.4166,210.5692,7522.0
2023-05-16 10:20:00,220.73,220.96,220.64,220.96,10453.0,210.531,210.7504,210.4452,210.7504,10453.0
2023-05-16 10:25:00,220.98,221.37,220.98,221.37,11259.0,210.7695,211.1415,210.7695,211.1415,11259.0
2023-05-16 10:30:00,221.41,221.66,221.21,221.34,12036.0,211.1796,211.4181,210.9889,211.1129,12036.0
2023-05-16 10:35:00,221.38,221.38,221.01,221.25,13486.0,211.151,211.151,210.7981,211.027,13486.0
2023-05-16 10:40:00,221.2,221.24,221.02,221.22,7947.0,210.9793,211.0175,210.8076,210.9984,7947.0
2023-05-16 10:45:00,221.21,221.6,221.16,221.6,5490.0,210.9889,211.3608,210.9412,211.3608,5490.0
2023-05-16 10:50:00,221.6,221.6,221.36,221.4,8101.0,211.3608,211.3608,211.1319,211.1701,8101.0
2023-05-16 10:55:00,221.45,221.74,221.4,221.41,8719.0,211.2178,211.4944,211.1701,211.1796,8719.0
2023-05-16 11:00:00,221.4,221.87,221.39,221.8,7394.0,211.1701,211.6184,211.1605,211.5516,7394.0
2023-05-16 11:05:00,221.78,221.96,221.72,221.88,4007.0,211.5325,211.7042,211.4753,211.6279,4007.0
2023-05-16 11:10:00,221.91,222.21,221.88,221.91,5920.0,211.6565,211.9427,211.6279,211.6565,5920.0
2023-05-16 11:15:00,221.96,222.12,221.84,222.05,13676.0,211.7042,211.8568,211.5898,211.79,13676.0
2023-05-16 11:20:00,221.99,222.04,221.93,222.03,4270.0,211.7328,211.7805,211.6756,211.771,4270.0
2023-05-16 11:25:00,222.05,222.35,222.05,222.35,5087.0,211.79,212.0762,211.79,212.0762,5087.0
2023-05-16 11:30:00,222.34,222.52,222.3,222.33,13084.0,212.0666,212.2383,212.0285,212.0571,13084.0
2023-05-16 11:35:00,222.35,222.35,222.1,222.3,2637.0,212.0762,212.0762,211.8377,212.0285,2637.0
2023-05-16 11:40:00,222.41,222.56,222.24,222.53,3836.0,212.1334,212.2765,211.9713,212.2479,3836.0
2023-05-16 11:45:00,222.59,222.85,222.48,222.84,6475.0,212.3051,212.5531,212.2002,212.5435,6475.0
2023-05-16 11:50:00,222.85,222.85,222.57,222.75,5362.0,212.5531,212.5531,212.286,212.4577,5362.0
2023-05-16 11:55:00,222.82,223.2,222.7,223.13,9946.0,212.5245,212.8869,212.41,212.8201,9946.0
2023-05-16 12:00:00,223.15,223.15,222.88,223.15,6696.0,212.8392,212.8392,212.5817,212.8392,6696.0
2023-05-16 12:05:00,223.13,223.27,223.12,223.18,2012.0,212.8201,212.9537,212.8106,212.8678,2012.0
2023-05-16 12:10:00,223.25,223.25,223.09,223.24,5832.0,212.9346,212.9346,212.782,212.9251,5832.0
2023-05-16 12:15:00,223.2,223.36,223.08,223.17,4022.0,212.8869,213.0395,212.7725,212.8583,4022.0
2023-05-16 12:20:00,223.23,223.24,223.05,223.13,4097.0,212.9155,212.9251,212.7438,212.8201,4097.0
2023-05-16 12:25:00,223.23,223.23,222.93,222.95,5856.0,212.9155,212.9155,212.6294,212.6485,5856.0
2023-05-16 12:30:00,222.9,223.04,222.8,223.04,6160.0,212.6008,212.7343,212.5054,212.7343,6160.0
2023-05-16 12:35:00,223.06,223.06,222.9,223.06,2056.0,212.7534,212.7534,212.6008,212.7534,2056.0
2023-05-16 12:40:00,223.13,223.15,223.07,223.09,1188.0,212.8201,212.8392,212.7629,212.782,1188.0
2023-05-16 12:45:00,223.07,223.09,222.56,222.66,3993.0,212.7629,212.782,212.2765,212.3719,3993.0
2023-05-16 12:50:00,222.64,222.81,222.64,222.8,1730.0,212.3528,212.5149,212.3528,212.5054,1730.0
2023-05-16 12:55:00,222.8,222.9,222.77,222.77,3491.0,212.5054,212.6008,212.4768,212.4768,3491.0
2023-05-16 13:00:00,222.84,222.84,222.65,222.7,3006.0,212.5435,212.5435,212.3623,212.41,3006.0
2023-05-16 13:05:00,222.67,222.75,222.64,222.72,2443.0,212.3814,212.4577,212.3528,212.4291,2443.0
2023-05-16 13:10:00,222.74,222.75,222.6,222.62,3509.0,212.4482,212.4577,212.3146,212.3337,3509.0
2023-05-16 13:15:00,222.56,222.6,222.48,222.55,3625.0,212.2765,212.3146,212.2002,212.2669,3625.0
2023-05-16 13:20:00,222.61,222.63,222.27,222.42,5893.0,212.3242,212.3432,211.9999,212.143,5893.0
2023-05-16 13:25:00,222.43,222.56,222.38,222.39,4969.0,212.1525,212.2765,212.1048,212.1143,4969.0
2023-05-16 13:30:00,222.38,222.39,222.27,222.27,4189.0,212.1048,212.1143,211.9999,211.9999,4189.0
2023-05-16 13:35:00,222.28,222.33,222.15,222.22,4187.0,212.0094,212.0571,211.8854,211.9522,4187.0
2023-05-16 13:40:00,222.22,222.35,222.08,222.18,12370.0,211.9522,212.0762,211.8187,211.914,12370.0
2023-05-16 13:45:00,222.24,222.3,222.17,222.2,7617.0,211.9713,212.0285,211.9045,211.9331,7617.0
2023-05-16 13:50:00,222.25,222.26,222.04,222.13,7109.0,211.9808,211.9903,211.7805,211.8664,7109.0
2023-05-16 13:55:00,222.15,222.27,222.05,222.24,6389.0,211.8854,211.9999,211.79,211.9713,6389.0
2023-05-16 14:00:00,222.24,222.41,222.2,222.27,7850.0,211.9713,212.1334,211.9331,211.9999,7850.0
2023-05-16 14:05:00,222.34,222.39,222.12,222.18,5697.0,212.0666,212.1143,211.8568,211.914,5697.0
2023-05-16 14:10:00,222.2,222.22,222.07,222.08,3149.0,211.9331,211.9522,211.8091,211.8187,3149.0
2023-05-16 14:15:00,222.07,222.33,222.07,222.3,12056.0,211.8091,212.0571,211.8091,212.0285,12056.0
2023-05-16 14:20:00,222.34,222.34,222.03,222.2,10597.0,212.0666,212.0666,211.771,211.9331,10597.0
2023-05-16 14:25:00,222.25,222.26,222.1,222.11,3208.0,211.9808,211.9903,211.8377,211.8473,3208.0
2023-05-16 14:30:00,222.15,222.15,221.93,222.12,5837.0,211.8854,211.8854,211.6756,211.8568,5837.0
2023-05-16 14:35:00,222.08,222.27,222.08,222.23,4499.0,211.8187,211.9999,211.8187,211.9617,4499.0
2023-05-16 14:40:00,222.36,222.46,222.26,222.41,2900.0,212.0857,212.1811,211.9903,212.1334,2900.0
2023-05-16 14:45:00,222.36,222.4,222.3,222.37,7333.0,212.0857,212.1239,212.0285,212.0953,7333.0
2023-05-16 14:50:00,222.38,222.57,222.37,222.51,6822.0,212.1048,212.286,212.0953,212.2288,6822.0
2023-05-16 14:55:00,222.5,222.59,222.36,222.46,10804.0,212.2193,212.3051,212.0857,212.1811,10804.0
2023-05-16 15:00:00,222.46,222.55,222.41,222.55,4666.0,212.1811,212.2669,212.1334,212.2669,4666.0
2023-05-16 15:05:00,222.49,222.54,222.38,222.42,4427.0,212.2097,212.2574,212.1048,212.143,4427.0
2023-05-16 15:10:00,222.39,222.66,222.34,222.54,6190.0,212.1143,212.3719,212.0666,212.2574,6190.0
2023-05-16 15:15:00,222.58,222.61,222.35,222.35,9313.0,212.2956,212.3242,212.0762,212.0762,9313.0
2023-05-16 15:20:00,222.38,222.6,222.37,222.59,13992.0,212.1048,212.3146,212.0953,212.3051,13992.0
2023-05-16 15:25:00,222.59,222.61,222.33,222.34,16049.0,212.3051,212.3242,212.0571,212.0666,16049.0
2023-05-16 15:30:00,222.3,222.41,222.1,222.31,14794.0,212.0285,212.1334,211.8377,212.038,14794.0
2023-05-16 15:35:00,222.27,222.29,222.18,222.23,11592.0,211.9999,212.019,211.914,211.9617,11592.0
2023-05-16 15:40:00,222.23,222.28,222.14,222.22,14480.0,211.9617,212.0094,211.8759,211.9522,14480.0
2023-05-16 15:45:00,222.23,222.35,222.08,222.2,23827.0,211.9617,212.0762,211.8187,211.9331,23827.0
2023-05-16 15:50:00,222.21,222.28,221.07,221.44,129066.0,211.9427,212.0094,210.8553,211.2082,129066.0
2023-05-16 15:55:00,221.4,221.51,221.24,221.27,84751.0,211.1701,211.275,211.0175,211.0461,84751.0
2023-05-17 09:30:00,221.48,222.59,221.48,222.28,24582.0,211.2464,212.3051,211.2464,212.0094,24582.0
2023-05-17 09:35:00,222.44,222.62,221.91,222.49,8632.0,212.162,212.3337,211.6565,212.2097,8632.0
2023-05-17 09:40:00,222.5,222.74,222.15,222.23,12236.0,212.2193,212.4482,211.8854,211.9617,12236.0
2023-05-17 09:45:00,222.15,222.45,222.07,222.32,4368.0,211.8854,212.1716,211.8091,212.0476,4368.0
2023-05-17 09:50:00,222.35,222.68,222.14,222.3,14056.0,212.0762,212.3909,211.8759,212.0285,14056.0
2023-05-17 09:55:00,222.3,222.44,222.06,222.06,5383.0,212.0285,212.162,211.7996,211.7996,5383.0
2023-05-17 10:00:00,222.01,222.34,221.97,222.08,5571.0,211.7519,212.0666,211.7137,211.8187,5571.0
2023-05-17 10:05:00,222.08,222.28,222.04,222.14,5273.0,211.8187,212.0094,211.7805,211.8759,5273.0
2023-05-17 10:10:00,222.1,222.26,222.03,222.26,5748.0,211.8377,211.9903,211.771,211.9903,5748.0
2023-05-17 10:15:00,222.27,222.34,222.17,222.28,3704.0,211.9999,212.0666,211.9045,212.0094,3704.0
2023-05-17 10:20:00,222.31,222.76,222.31,222.76,20431.0,212.038,212.4672,212.038,212.4672,20431.0
2023-05-17 10:25:00,222.77,223.0,222.71,222.94,6609.0,212.4768,212.6962,212.4196,212.6389,6609.0
2023-05-17 10:30:00,222.94,223.0,222.78,222.88,32222.0,212.6389,212.6962,212.4863,212.5817,32222.0
2023-05-17 10:35:00,222.88,223.07,222.84,222.88,12470.0,212.5817,212.7629,212.5435,212.5817,12470.0
2023-05-17 10:40:00,222.88,223.0,222.83,222.99,4309.0,212.5817,212.6962,212.534,212.6866,4309.0
2023-05-17 10:45:00,222.96,222.96,222.75,222.9,4433.0,212.658,212.658,212.4577,212.6008,4433.0
2023-05-17 10:50:00,222.82,222.89,221.13,222.01,135755.0,212.5245,212.5912,210.9126,211.7519,135755.0
2023-05-17 10:55:00,222.15,222.56,221.7,222.2,77726.0,211.8854,212.2765,211.4562,211.9331,77726.0
2023-05-17 11:00:00,222.23,222.79,222.22,222.62,38701.0,211.9617,212.4959,211.9522,212.3337,38701.0
2023-05-17 11:05:00,222.62,222.69,221.96,222.05,19571.0,212.3337,212.4005,211.7042,211.79,19571.0
2023-05-17 11:10:00,221.97,222.07,221.23,221.67,47747.0,211.7137,211.8091,211.0079,211.4276,47747.0
2023-05-17 11:15:00,221.78,222.51,221.63,222.05,44360.0,211.5325,212.2288,211.3895,211.79,44360.0
2023-05-17 11:20:00,222.02,222.32,221.48,222.18,43161.0,211.7614,212.0476,211.2464,211.914,43161.0
2023-05-17 11:25:00,222.18,222.28,221.99,222.27,13335.0,211.914,212.0094,211.7328,211.9999,13335.0
2023-05-17 11:30:00,222.26,222.5,222.09,222.34,19540.0,211.9903,212.2193,211.8282,212.0666,19540.0
2023-05-17 11:35:00,222.34,222.59,222.15,222.33,11773.0,212.0666,212.3051,211.8854,212.0571,11773.0
2023-05-17 11:40:00,222.27,222.5,222.12,222.33,14867.0,211.9999,212.2193,211.8568,212.0571,14867.0
2023-05-17 11:45:00,222.34,222.45,221.75,221.76,7712.0,212.0666,212.1716,211.5039,211.5134,7712.0
2023-05-17 11:50:00,221.88,221.89,221.5,221.53,15696.0,211.6279,211.6374,211.2655,211.2941,15696.0
2023-05-17 11:55:00,221.53,221.72,221.41,221.42,20376.0,211.2941,211.4753,211.1796,211.1892,20376.0
2023-05-17 12:00:00,221.47,221.93,221.42,221.92,14341.0,211.2368,211.6756,211.1892,211.6661,14341.0
2023-05-17 12:05:00,221.94,222.38,221.94,222.35,7764.0,211.6851,212.1048,211.6851,212.0762,7764.0
2023-05-17 12:10:00,222.41,222.41,222.12,222.21,11466.0,212.1334,212.1334,211.8568,211.9427,11466.0
2023-05-17 12:15:00,222.21,222.54,222.15,222.49,9560.0,211.9427,212.2574,211.8854,212.2097,9560.0
2023-05-17 12:20:00,222.49,222.52,222.41,222.45,7287.0,212.2097,212.2383,212.1334,212.1716,7287.0
2023-05-17 12:25:00,222.45,222.94,222.45,222.93,14888.0,212.1716,212.6389,212.1716,212.6294,14888.0
2023-05-17 12:30:00,222.88,222.99,222.81,222.91,21126.0,212.5817,212.6866,212.5149,212.6103,21126.0
2023-05-17 12:35:00,222.93,222.95,222.74,222.91,9409.0,212.6294,212.6485,212.4482,212.6103,9409.0
2023-05-17 12:40:00,222.87,223.36,222.85,223.32,16884.0,212.5722,213.0395,212.5531,213.0014,16884.0
2023-05-17 12:45:00,223.32,223.75,223.32,223.6,18284.0,213.0014,213.4115,213.0014,213.2684,18284.0
2023-05-17 12:50:00,223.48,223.75,223.47,223.69,25511.0,213.154,213.4115,213.1444,213.3543,25511.0
2023-05-17 12:55:00,223.64,224.37,223.63,223.89,36232.0,213.3066,214.0029,213.297,213.545,36232.0
2023-05-17 13:00:00,223.84,224.24,223.8,224.13,18385.0,213.4973,213.8789,213.4592,213.7739,18385.0
2023-05-17 13:05:00,224.12,224.36,223.86,223.86,28889.0,213.7644,213.9933,213.5164,213.5164,28889.0
2023-05-17 13:10:00,223.85,223.97,223.54,223.84,29943.0,213.5069,213.6213,213.2112,213.4973,29943.0
2023-05-17 13:15:00,223.84,224.12,223.77,224.05,9510.0,213.4973,213.7644,213.4306,213.6976,9510.0
2023-05-17 13:20:00,224.15,224.28,224.03,224.04,11102.0,213.793,213.917,213.6786,213.6881,11102.0
2023-05-17 13:25:00,224.06,224.48,224.03,224.48,6177.0,213.7072,214.1078,213.6786,214.1078,6177.0
2023-05-17 13:30:00,224.47,224.81,224.39,224.77,9227.0,214.0982,214.4225,214.0219,214.3844,9227.0
2023-05-17 13:35:00,224.79,224.98,224.7,224.71,14123.0,214.4034,214.5847,214.3176,214.3271,14123.0
2023-05-17 13:40:00,224.74,225.02,224.61,224.75,9057.0,214.3558,214.6228,214.2318,214.3653,9057.0
2023-05-17 13:45:00,224.73,224.98,224.68,224.96,3840.0,214.3462,214.5847,214.2985,214.5656,3840.0
2023-05-17 13:50:00,224.89,225.19,224.83,224.91,11291.0,214.4988,214.785,214.4416,214.5179,11291.0
2023-05-17 13:55:00,224.9,225.21,224.82,225.2,9657.0,214.5084,214.804,214.4321,214.7945,9657.0
2023-05-17 14:00:00,225.18,225.2,224.93,224.96,4312.0,214.7754,214.7945,214.537,214.5656,4312.0
2023-05-17 14:05:00,224.96,224.96,224.8,224.81,3528.0,214.5656,214.5656,214.413,214.4225,3528.0
2023-05-17 14:10:00,224.85,225.12,224.79,225.06,8751.0,214.4607,214.7182,214.4034,214.661,8751.0
2023-05-17 14:15:00,225.13,225.21,224.99,225.21,7967.0,214.7277,214.804,214.5942,214.804,7967.0
2023-05-17 14:20:00,225.14,225.16,224.89,224.92,6092.0,214.7373,214.7563,214.4988,214.5274,6092.0
2023-05-17 14:25:00,224.94,224.95,224.72,224.79,3876.0,214.5465,214.5561,214.3367,214.4034,3876.0
2023-05-17 14:30:00,224.78,224.87,224.66,224.72,16859.0,214.3939,214.4797,214.2795,214.3367,16859.0
2023-05-17 14:35:00,224.76,224.98,224.7,224.91,5696.0,214.3748,214.5847,214.3176,214.5179,5696.0
2023-05-17 14:40:00,224.91,225.07,224.91,225.04,4461.0,214.5179,214.6705,214.5179,214.6419,4461.0
2023-05-17 14:45:00,225.02,225.17,224.9,225.16,5700.0,214.6228,214.7659,214.5084,214.7563,5700.0
2023-05-17 14:50:00,225.15,225.15,224.64,224.78,24791.0,214.7468,214.7468,214.2604,214.3939,24791.0
2023-05-17 14:55:00,224.78,224.81,224.46,224.47,9358.0,214.3939,214.4225,214.0887,214.0982,9358.0
2023-05-17 15:00:00,224.5,224.66,224.34,224.57,26747.0,214.1268,214.2795,213.9742,214.1936,26747.0
2023-05-17 15:05:00,224.65,224.8,224.65,224.73,4650.0,214.2699,214.413,214.2699,214.3462,4650.0
2023-05-17 15:10:00,224.72,224.72,224.54,224.68,8405.0,214.3367,214.3367,214.165,214.2985,8405.0
2023-05-17 15:15:00,224.74,225.26,224.72,225.09,16353.0,214.3558,214.8517,214.3367,214.6896,16353.0
2023-05-17 15:20:00,225.14,225.22,224.41,224.72,17132.0,214.7373,214.8136,214.041,214.3367,17132.0
2023-05-17 15:25:00,224.73,225.05,224.71,224.89,12356.0,214.3462,214.6514,214.3271,214.4988,12356.0
2023-05-17 15:30:00,224.89,225.15,224.87,225.0,10115.0,214.4988,214.7468,214.4797,214.6037,10115.0
2023-05-17 15:35:00,225.05,225.18,224.87,225.01,11048.0,214.6514,214.7754,214.4797,214.6133,11048.0
2023-05-17 15:40:00,224.97,225.51,224.93,225.29,29449.0,214.5751,215.0902,214.537,214.8803,29449.0
2023-05-17 15:45:00,225.26,225.71,225.21,225.7,29223.0,214.8517,215.2809,214.804,215.2714,29223.0
2023-05-17 15:50:00,225.74,225.74,225.18,225.55,53379.0,215.3095,215.3095,214.7754,215.1283,53379.0
2023-05-17 15:55:00,225.57,226.03,225.39,225.93,165403.0,215.1474,215.5861,214.9757,215.4908,165403.0
2023-05-18 09:30:00,229.1,229.89,228.39,229.63,96432.0,218.5143,219.2678,217.8371,219.0198,96432.0
2023-05-18 09:35:00,229.63,230.98,229.36,230.73,50698.0,219.0198,220.3074,218.7623,220.069,50698.0
2023-05-18 09:40:00,230.42,230.73,229.05,229.64,28191.0,219.7733,220.069,218.4666,219.0293,28191.0
2023-05-18 09:45:00,229.77,230.3,229.55,229.76,17387.0,219.1533,219.6589,218.9435,219.1438,17387.0
2023-05-18 09:50:00,229.76,230.4,229.6,230.31,21821.0,219.1438,219.7542,218.9912,219.6684,21821.0
2023-05-18 09:55:00,230.29,231.81,230.14,231.81,41499.0,219.6493,221.0991,219.5062,221.0991,41499.0
2023-05-18 10:00:00,231.81,232.19,231.15,231.25,74730.0,221.0991,221.4615,220.4696,220.565,74730.0
2023-05-18 10:05:00,231.16,231.68,230.83,230.99,26531.0,220.4791,220.9751,220.1644,220.317,26531.0
2023-05-18 10:10:00,231.05,231.4,230.95,231.27,14552.0,220.3742,220.708,220.2788,220.584,14552.0
2023-05-18 10:15:00,231.2,232.8,231.13,232.45,43425.0,220.5173,222.0433,220.4505,221.7095,43425.0
2023-05-18 10:20:00,232.44,232.6,232.07,232.31,18235.0,221.7,221.8526,221.3471,221.576,18235.0
2023-05-18 10:25:00,232.23,232.83,232.0,232.82,26556.0,221.4997,222.072,221.2803,222.0624,26556.0
2023-05-18 10:30:00,232.82,233.41,232.52,233.19,35105.0,222.0624,222.6252,221.7763,222.4153,35105.0
2023-05-18 10:35:00,233.14,233.76,232.89,233.7,25617.0,222.3676,222.959,222.1292,222.9018,25617.0
2023-05-18 10:40:00,233.64,233.89,233.35,233.52,21560.0,222.8445,223.083,222.5679,222.7301,21560.0
2023-05-18 10:45:00,233.5,233.79,233.32,233.71,8555.0,222.711,222.9876,222.5393,222.9113,8555.0
2023-05-18 10:50:00,233.71,233.89,233.14,233.35,22574.0,222.9113,223.083,222.3676,222.5679,22574.0
2023-05-18 10:55:00,233.31,233.82,233.31,233.56,17521.0,222.5298,223.0162,222.5298,222.7682,17521.0
2023-05-18 11:00:00,233.56,234.15,233.51,233.51,22499.0,222.7682,223.331,222.7205,222.7205,22499.0
2023-05-18 11:05:00,233.44,233.44,232.91,232.91,18253.0,222.6538,222.6538,222.1483,222.1483,18253.0
2023-05-18 11:10:00,232.96,233.16,232.6,232.6,20574.0,222.1959,222.3867,221.8526,221.8526,20574.0
2023-05-18 11:15:00,232.51,232.51,231.81,232.13,30777.0,221.7667,221.7667,221.0991,221.4043,30777.0
2023-05-18 11:20:00,232.11,232.48,231.95,232.42,26452.0,221.3852,221.7381,221.2326,221.6809,26452.0
2023-05-18 11:25:00,232.26,232.27,231.66,231.83,17229.0,221.5283,221.5378,220.956,221.1182,17229.0
2023-05-18 11:30:00,231.74,231.74,231.03,231.05,17852.0,221.0323,221.0323,220.3551,220.3742,17852.0
2023-05-18 11:35:00,231.15,231.48,230.84,230.87,16289.0,220.4696,220.7843,220.1739,220.2025,16289.0
2023-05-18 11:40:00,230.91,231.29,230.68,230.98,13871.0,220.2407,220.6031,220.0213,220.3074,13871.0
2023-05-18 11:45:00,230.93,231.34,230.84,230.98,9446.0,220.2597,220.6508,220.1739,220.3074,9446.0
2023-05-18 11:50:00,231.0,231.11,230.8,230.97,9735.0,220.3265,220.4314,220.1357,220.2979,9735.0
2023-05-18 11:55:00,230.97,231.0,230.3,230.48,8222.0,220.2979,220.3265,219.6589,219.8305,8222.0
2023-05-18 12:00:00,230.38,230.52,230.27,230.33,5485.0,219.7352,219.8687,219.6302,219.6875,5485.0
2023-05-18 12:05:00,230.37,230.37,229.7,230.11,13163.0,219.7256,219.7256,219.0866,219.4776,13163.0
2023-05-18 12:10:00,230.03,230.47,229.99,230.3,10682.0,219.4013,219.821,219.3632,219.6589,10682.0
2023-05-18 12:15:00,230.21,230.46,230.09,230.24,6030.0,219.573,219.8115,219.4586,219.6016,6030.0
2023-05-18 12:20:00,230.29,230.64,230.2,230.55,13848.0,219.6493,219.9831,219.5635,219.8973,13848.0
2023-05-18 12:25:00,230.45,230.62,229.81,229.91,7160.0,219.8019,219.9641,219.1915,219.2869,7160.0
2023-05-18 12:30:00,229.9,230.0,229.78,229.97,3638.0,219.2773,219.3727,219.1629,219.3441,3638.0
2023-05-18 12:35:00,229.89,229.89,229.59,229.8,8795.0,219.2678,219.2678,218.9817,219.182,8795.0
2023-05-18 12:40:00,229.9,230.5,229.89,230.5,11626.0,219.2773,219.8496,219.2678,219.8496,11626.0
2023-05-18 12:45:00,230.44,230.52,230.29,230.3,4625.0,219.7924,219.8687,219.6493,219.6589,4625.0
2023-05-18 12:50:00,230.27,230.33,230.11,230.21,1945.0,219.6302,219.6875,219.4776,219.573,1945.0
2023-05-18 12:55:00,230.21,230.34,230.05,230.29,5323.0,219.573,219.697,219.4204,219.6493,5323.0
2023-05-18 13:00:00,230.33,230.52,230.13,230.14,4242.0,219.6875,219.8687,219.4967,219.5062,4242.0
2023-05-18 13:05:00,230.03,230.18,229.96,229.98,4397.0,219.4013,219.5444,219.3346,219.3536,4397.0
2023-05-18 13:10:00,229.92,229.92,229.38,229.49,16350.0,219.2964,219.2964,218.7814,218.8863,16350.0
2023-05-18 13:15:00,229.49,229.75,229.44,229.7,8061.0,218.8863,219.1343,218.8386,219.0866,8061.0
2023-05-18 13:20:00,229.71,229.98,229.66,229.89,17356.0,219.0961,219.3536,219.0484,219.2678,17356.0
2023-05-18 13:25:00,229.89,230.11,229.56,229.67,17462.0,219.2678,219.4776,218.953,219.058,17462.0
2023-05-18 13:30:00,229.57,229.83,229.51,229.83,10605.0,218.9626,219.2106,218.9054,219.2106,10605.0
2023-05-18 13:35:00,229.76,229.8,229.48,229.64,3280.0,219.1438,219.182,218.8767,219.0293,3280.0
2023-05-18 13:40:00,229.64,229.71,229.3,229.36,3138.0,219.0293,219.0961,218.7051,218.7623,3138.0
2023-05-18 13:45:00,229.4,229.59,229.15,229.53,7032.0,218.8004,218.9817,218.562,218.9244,7032.0
2023-05-18 13:50:00,229.53,229.63,229.42,229.54,4701.0,218.9244,219.0198,218.8195,218.934,4701.0
2023-05-18 13:55:00,229.43,229.43,229.13,229.37,6836.0,218.8291,218.8291,218.5429,218.7718,6836.0
2023-05-18 14:00:00,229.37,229.4,228.97,229.06,7617.0,218.7718,218.8004,218.3903,218.4761,7617.0
2023-05-18 14:05:00,229.06,229.22,229.03,229.19,5107.0,218.4761,218.6288,218.4475,218.6001,5107.0
2023-05-18 14:10:00,229.17,229.39,229.17,229.35,4003.0,218.5811,218.7909,218.5811,218.7527,4003.0
2023-05-18 14:15:00,229.49,229.76,229.48,229.76,2700.0,218.8863,219.1438,218.8767,219.1438,2700.0
2023-05-18 14:20:00,229.77,230.01,229.75,230.0,5794.0,219.1533,219.3823,219.1343,219.3727,5794.0
2023-05-18 14:25:00,230.03,230.32,229.94,229.94,5830.0,219.4013,219.6779,219.3155,219.3155,5830.0
2023-05-18 14:30:00,230.03,230.15,230.01,230.15,4360.0,219.4013,219.5158,219.3823,219.5158,4360.0
2023-05-18 14:35:00,230.19,230.34,230.13,230.32,6900.0,219.5539,219.697,219.4967,219.6779,6900.0
2023-05-18 14:40:00,230.34,230.42,230.2,230.33,10758.0,219.697,219.7733,219.5635,219.6875,10758.0
2023-05-18 14:45:00,230.24,230.44,230.18,230.44,5503.0,219.6016,219.7924,219.5444,219.7924,5503.0
2023-05-18 14:50:00,230.43,230.49,229.91,230.03,5958.0,219.7828,219.8401,219.2869,219.4013,5958.0
2023-05-18 14:55:00,230.03,230.2,229.88,230.09,6745.0,219.4013,219.5635,219.2583,219.4586,6745.0
2023-05-18 15:00:00,230.07,230.38,230.07,230.2,6511.0,219.4395,219.7352,219.4395,219.5635,6511.0
2023-05-18 15:05:00,230.21,230.24,230.06,230.18,9511.0,219.573,219.6016,219.4299,219.5444,9511.0
2023-05-18 15:10:00,230.2,230.46,230.19,230.37,7058.0,219.5635,219.8115,219.5539,219.7256,7058.0
2023-05-18 15:15:00,230.37,230.71,230.36,230.71,8503.0,219.7256,220.0499,219.7161,220.0499,8503.0
2023-05-18 15:20:00,230.67,230.67,230.28,230.3,6858.0,220.0118,220.0118,219.6398,219.6589,6858.0
2023-05-18 15:25:00,230.3,230.41,230.18,230.33,7970.0,219.6589,219.7638,219.5444,219.6875,7970.0
2023-05-18 15:30:00,230.34,230.48,230.1,230.34,21761.0,219.697,219.8305,219.4681,219.697,21761.0
2023-05-18 15:35:00,230.28,230.36,230.11,230.2,9210.0,219.6398,219.7161,219.4776,219.5635,9210.0
2023-05-18 15:40:00,230.2,230.71,230.1,230.71,17873.0,219.5635,220.0499,219.4681,220.0499,17873.0
2023-05-18 15:45:00,230.73,231.16,230.73,230.81,38582.0,220.069,220.4791,220.069,220.1453,38582.0
2023-05-18 15:50:00,230.77,231.2,230.3,231.13,62159.0,220.1071,220.5173,219.6589,220.4505,62159.0
2023-05-18 15:55:00,231.11,231.27,230.33,230.43,117704.0,220.4314,220.584,219.6875,219.7828,117704.0
2023-05-19 09:30:00,231.26,231.51,230.3,230.41,42006.0,220.5745,220.8129,219.6589,219.7638,42006.0
2023-05-19 09:35:00,230.29,230.79,229.93,230.72,9007.0,219.6493,220.1262,219.3059,220.0594,9007.0
2023-05-19 09:40:00,230.39,230.5,230.0,230.37,7928.0,219.7447,219.8496,219.3727,219.7256,7928.0
2023-05-19 09:45:00,230.37,230.37,229.7,229.7,2717.0,219.7256,219.7256,219.0866,219.0866,2717.0
2023-05-19 09:50:00,229.72,230.11,229.71,229.95,2960.0,219.1057,219.4776,219.0961,219.325,2960.0
2023-05-19 09:55:00,230.09,230.23,229.69,229.89,7052.0,219.4586,219.5921,219.077,219.2678,7052.0
2023-05-19 10:00:00,229.8,229.83,229.4,229.71,5562.0,219.182,219.2106,218.8004,219.0961,5562.0
2023-05-19 10:05:00,229.71,230.32,229.64,230.28,12541.0,219.0961,219.6779,219.0293,219.6398,12541.0
2023-05-19 10:10:00,230.23,230.24,230.04,230.23,3645.0,219.5921,219.6016,219.4109,219.5921,3645.0
2023-05-19 10:15:00,230.29,230.34,229.83,229.86,7292.0,219.6493,219.697,219.2106,219.2392,7292.0
2023-05-19 10:20:00,229.9,229.95,229.59,229.65,4301.0,219.2773,219.325,218.9817,219.0389,4301.0
2023-05-19 10:25:00,229.64,229.67,229.19,229.41,5497.0,219.0293,219.058,218.6001,218.81,5497.0
2023-05-19 10:30:00,229.61,229.85,229.39,229.54,8323.0,219.0007,219.2296,218.7909,218.934,8323.0
2023-05-19 10:35:00,229.55,229.58,229.17,229.26,3699.0,218.9435,218.9721,218.5811,218.6669,3699.0
2023-05-19 10:40:00,229.31,229.46,229.31,229.37,4653.0,218.7146,218.8577,218.7146,218.7718,4653.0
2023-05-19 10:45:00,229.36,229.67,229.24,229.48,8842.0,218.7623,219.058,218.6478,218.8767,8842.0
2023-05-19 10:50:00,229.5,230.12,229.5,230.08,6073.0,218.8958,219.4872,218.8958,219.449,6073.0
2023-05-19 10:55:00,230.09,230.28,229.99,230.22,7022.0,219.4586,219.6398,219.3632,219.5825,7022.0
2023-05-19 11:00:00,230.23,230.25,230.09,230.22,2891.0,219.5921,219.6112,219.4586,219.5825,2891.0
2023-05-19 11:05:00,230.15,230.15,229.63,229.64,9210.0,219.5158,219.5158,219.0198,219.0293,9210.0
2023-05-19 11:10:00,229.6,229.78,229.35,229.57,11534.0,218.9912,219.1629,218.7527,218.9626,11534.0
2023-05-19 11:15:00,229.54,229.63,229.02,229.44,20762.0,218.934,219.0198,218.438,218.8386,20762.0
2023-05-19 11:20:00,229.49,229.94,229.49,229.86,9528.0,218.8863,219.3155,218.8863,219.2392,9528.0
2023-05-19 11:25:00,229.87,230.04,229.25,229.28,8822.0,219.2487,219.4109,218.6574,218.686,8822.0
2023-05-19 11:30:00,229.16,229.46,228.95,229.27,12912.0,218.5715,218.8577,218.3712,218.6764,12912.0
2023-05-19 11:35:00,229.35,229.35,228.43,228.54,5467.0,218.7527,218.7527,217.8753,217.9802,5467.0
2023-05-19 11:40:00,228.53,228.95,228.32,228.95,8902.0,217.9706,218.3712,217.7703,218.3712,8902.0
2023-05-19 11:45:00,228.95,229.21,228.92,228.92,6163.0,218.3712,218.6192,218.3426,218.3426,6163.0
2023-05-19 11:50:00,228.88,228.88,228.58,228.72,1685.0,218.3045,218.3045,218.0183,218.1519,1685.0
2023-05-19 11:55:00,228.67,229.1,228.62,228.74,15325.0,218.1042,218.5143,218.0565,218.1709,15325.0
2023-05-19 12:00:00,228.76,228.89,228.6,228.89,4565.0,218.19,218.314,218.0374,218.314,4565.0
2023-05-19 12:05:00,228.99,229.19,228.78,228.95,3963.0,218.4094,218.6001,218.2091,218.3712,3963.0
2023-05-19 12:10:00,229.0,229.23,229.0,229.23,1101.0,218.4189,218.6383,218.4189,218.6383,1101.0
2023-05-19 12:15:00,229.16,229.36,228.91,229.26,3975.0,218.5715,218.7623,218.3331,218.6669,3975.0
2023-05-19 12:20:00,229.43,229.55,229.43,229.52,2167.0,218.8291,218.9435,218.8291,218.9149,2167.0
2023-05-19 12:25:00,229.46,229.51,229.22,229.26,1745.0,218.8577,218.9054,218.6288,218.6669,1745.0
2023-05-19 12:30:00,229.11,229.12,228.72,228.79,3850.0,218.5238,218.5334,218.1519,218.2186,3850.0
2023-05-19 12:35:00,228.74,229.08,228.74,229.06,8028.0,218.1709,218.4952,218.1709,218.4761,8028.0
2023-05-19 12:40:00,229.03,229.08,228.9,228.95,1226.0,218.4475,218.4952,218.3235,218.3712,1226.0
2023-05-19 12:45:00,228.96,229.07,228.91,228.97,2543.0,218.3808,218.4857,218.3331,218.3903,2543.0
2023-05-19 12:50:00,228.98,229.07,228.91,229.07,2375.0,218.3998,218.4857,218.3331,218.4857,2375.0
2023-05-19 12:55:00,229.13,229.17,228.83,228.89,3031.0,218.5429,218.5811,218.2568,218.314,3031.0
2023-05-19 13:00:00,228.87,228.99,228.79,228.91,4227.0,218.2949,218.4094,218.2186,218.3331,4227.0
2023-05-19 13:05:00,228.9,229.04,228.89,228.91,3040.0,218.3235,218.4571,218.314,218.3331,3040.0
2023-05-19 13:10:00,228.9,228.9,228.68,228.78,4852.0,218.3235,218.3235,218.1137,218.2091,4852.0
2023-05-19 13:15:00,228.8,229.1,228.79,229.09,2783.0,218.2282,218.5143,218.2186,218.5048,2783.0
2023-05-19 13:20:00,229.05,229.08,228.95,228.98,6314.0,218.4666,218.4952,218.3712,218.3998,6314.0
2023-05-19 13:25:00,228.96,228.98,228.65,228.77,5895.0,218.3808,218.3998,218.0851,218.1995,5895.0
2023-05-19 13:30:00,228.8,228.85,228.73,228.84,2750.0,218.2282,218.2758,218.1614,218.2663,2750.0
2023-05-19 13:35:00,228.85,229.2,228.85,229.2,2268.0,218.2758,218.6097,218.2758,218.6097,2268.0
2023-05-19 13:40:00,229.26,229.26,228.82,228.96,9686.0,218.6669,218.6669,218.2472,218.3808,9686.0
2023-05-19 13:45:00,228.76,228.83,228.45,228.54,10234.0,218.19,218.2568,217.8943,217.9802,10234.0
2023-05-19 13:50:00,228.53,228.59,228.29,228.37,6638.0,217.9706,218.0279,217.7417,217.818,6638.0
2023-05-19 13:55:00,228.31,228.37,228.18,228.21,13469.0,217.7608,217.818,217.6368,217.6654,13469.0
2023-05-19 14:00:00,228.29,228.35,228.16,228.23,6080.0,217.7417,217.799,217.6177,217.6845,6080.0
2023-05-19 14:05:00,228.21,228.3,228.07,228.22,6346.0,217.6654,217.7513,217.5319,217.675,6346.0
2023-05-19 14:10:00,228.2,228.23,228.01,228.06,12719.0,217.6559,217.6845,217.4747,217.5224,12719.0
2023-05-19 14:15:00,228.01,228.41,227.91,228.41,13635.0,217.4747,217.8562,217.3793,217.8562,13635.0
2023-05-19 14:20:00,228.5,228.61,228.5,228.59,2551.0,217.942,218.0469,217.942,218.0279,2551.0
2023-05-19 14:25:00,228.5,228.54,228.3,228.37,5446.0,217.942,217.9802,217.7513,217.818,5446.0
2023-05-19 14:30:00,228.31,228.56,228.31,228.46,5695.0,217.7608,217.9992,217.7608,217.9039,5695.0
2023-05-19 14:35:00,228.47,228.8,228.47,228.74,2621.0,217.9134,218.2282,217.9134,218.1709,2621.0
2023-05-19 14:40:00,228.81,229.08,228.76,229.06,5259.0,218.2377,218.4952,218.19,218.4761,5259.0
2023-05-19 14:45:00,229.08,229.08,228.84,229.08,7708.0,218.4952,218.4952,218.2663,218.4952,7708.0
2023-05-19 14:50:00,229.07,229.34,229.06,229.26,11567.0,218.4857,218.7432,218.4761,218.6669,11567.0
2023-05-19 14:55:00,229.28,229.42,229.16,229.36,5559.0,218.686,218.8195,218.5715,218.7623,5559.0
2023-05-19 15:00:00,229.36,229.36,229.15,229.31,4080.0,218.7623,218.7623,218.562,218.7146,4080.0
2023-05-19 15:05:00,229.28,229.33,229.18,229.27,3582.0,218.686,218.7337,218.5906,218.6764,3582.0
2023-05-19 15:10:00,229.31,229.64,229.31,229.64,4951.0,218.7146,219.0293,218.7146,219.0293,4951.0
2023-05-19 15:15:00,229.6,229.65,229.46,229.54,4202.0,218.9912,219.0389,218.8577,218.934,4202.0
2023-05-19 15:20:00,229.61,229.62,229.39,229.46,8788.0,219.0007,219.0103,218.7909,218.8577,8788.0
2023-05-19 15:25:00,229.49,229.69,229.49,229.59,10883.0,218.8863,219.077,218.8863,218.9817,10883.0
2023-05-19 15:30:00,229.59,229.59,229.05,229.2,28607.0,218.9817,218.9817,218.4666,218.6097,28607.0
2023-05-19 15:35:00,229.19,229.9,229.18,229.71,15351.0,218.6001,219.2773,218.5906,219.0961,15351.0
2023-05-19 15:40:00,229.71,229.98,229.7,229.91,12644.0,219.0961,219.3536,219.0866,219.2869,12644.0
2023-05-19 15:45:00,229.91,230.01,229.84,229.92,21395.0,219.2869,219.3823,219.2201,219.2964,21395.0
2023-05-19 15:50:00,229.97,230.03,229.74,229.77,42134.0,219.3441,219.4013,219.1247,219.1533,42134.0
2023-05-19 15:55:00,229.78,229.82,229.12,229.12,160104.0,219.1629,219.201,218.5334,218.5334,160104.0
2023-05-22 09:30:00,229.02,229.67,229.02,229.28,26303.0,218.438,219.058,218.438,218.686,26303.0
2023-05-22 09:35:00,229.61,230.05,229.53,229.85,5003.0,219.0007,219.4204,218.9244,219.2296,5003.0
2023-05-22 09:40:00,229.65,230.44,229.64,229.79,14479.0,219.0389,219.7924,219.0293,219.1724,14479.0
2023-05-22 09:45:00,229.9,229.95,229.17,229.44,7096.0,219.2773,219.325,218.5811,218.8386,7096.0
2023-05-22 09:50:00,229.4,229.79,229.13,229.13,16824.0,218.8004,219.1724,218.5429,218.5429,16824.0
2023-05-22 09:55:00,229.19,229.33,228.8,228.92,5317.0,218.6001,218.7337,218.2282,218.3426,5317.0
2023-05-22 10:00:00,228.97,229.13,228.6,228.65,2415.0,218.3903,218.5429,218.0374,218.0851,2415.0
2023-05-22 10:05:00,228.63,228.75,227.73,227.82,9864.0,218.066,218.1805,217.2076,217.2934,9864.0
2023-05-22 10:10:00,227.88,228.46,227.74,228.15,5985.0,217.3507,217.9039,217.2171,217.6082,5985.0
2023-05-22 10:15:00,228.32,228.6,228.1,228.6,4470.0,217.7703,218.0374,217.5605,218.0374,4470.0
2023-05-22 10:20:00,228.64,228.88,228.44,228.88,5219.0,218.0756,218.3045,217.8848,218.3045,5219.0
2023-05-22 10:25:00,228.8,228.9,228.59,228.87,4842.0,218.2282,218.3235,218.0279,218.2949,4842.0
2023-05-22 10:30:00,228.86,229.07,228.69,228.9,8849.0,218.2854,218.4857,218.1232,218.3235,8849.0
2023-05-22 10:35:00,228.9,229.15,228.9,228.94,4572.0,218.3235,218.562,218.3235,218.3617,4572.0
2023-05-22 10:40:00,228.7,228.73,228.26,228.35,2432.0,218.1328,218.1614,217.7131,217.799,2432.0
2023-05-22 10:45:00,228.28,228.37,227.89,227.89,3641.0,217.7322,217.818,217.3602,217.3602,3641.0
2023-05-22 10:50:00,228.03,228.14,227.94,227.99,3195.0,217.4937,217.5987,217.4079,217.4556,3195.0
2023-05-22 10:55:00,227.9,227.9,227.41,227.8,6722.0,217.3697,217.3697,216.9024,217.2744,6722.0
2023-05-22 11:00:00,227.8,228.2,227.8,228.16,2916.0,217.2744,217.6559,217.2744,217.6177,2916.0
2023-05-22 11:05:00,228.26,228.75,228.26,228.75,2658.0,217.7131,218.1805,217.7131,218.1805,2658.0
2023-05-22 11:10:00,228.75,228.93,228.75,228.93,1660.0,218.1805,218.3522,218.1805,218.3522,1660.0
2023-05-22 11:15:00,228.91,229.07,228.89,229.06,3317.0,218.3331,218.4857,218.314,218.4761,3317.0
2023-05-22 11:20:00,229.05,229.3,228.91,229.29,2984.0,218.4666,218.7051,218.3331,218.6955,2984.0
2023-05-22 11:25:00,229.23,229.41,229.0,229.41,4890.0,218.6383,218.81,218.4189,218.81,4890.0
2023-05-22 11:30:00,229.41,229.41,229.11,229.13,3939.0,218.81,218.81,218.5238,218.5429,3939.0
2023-05-22 11:35:00,229.02,229.09,228.61,228.63,7700.0,218.438,218.5048,218.0469,218.066,7700.0
2023-05-22 11:40:00,228.55,228.88,228.47,228.77,4809.0,217.9897,218.3045,217.9134,218.1995,4809.0
2023-05-22 11:45:00,228.76,228.77,228.58,228.77,3968.0,218.19,218.1995,218.0183,218.1995,3968.0
2023-05-22 11:50:00,228.78,228.93,228.75,228.75,2400.0,218.2091,218.3522,218.1805,218.1805,2400.0
2023-05-22 11:55:00,228.67,228.85,228.66,228.67,5957.0,218.1042,218.2758,218.0946,218.1042,5957.0
2023-05-22 12:00:00,228.74,228.94,228.74,228.88,1242.0,218.1709,218.3617,218.1709,218.3045,1242.0
2023-05-22 12:05:00,228.87,228.89,228.71,228.89,2263.0,218.2949,218.314,218.1423,218.314,2263.0
2023-05-22 12:10:00,228.81,228.81,228.65,228.65,2237.0,218.2377,218.2377,218.0851,218.0851,2237.0
2023-05-22 12:15:00,228.67,228.68,228.58,228.66,3058.0,218.1042,218.1137,218.0183,218.0946,3058.0
2023-05-22 12:20:00,228.64,228.82,228.56,228.56,4070.0,218.0756,218.2472,217.9992,217.9992,4070.0
2023-05-22 12:25:00,228.54,228.74,228.54,228.74,2877.0,217.9802,218.1709,217.9802,218.1709,2877.0
2023-05-22 12:30:00,228.66,228.84,228.65,228.84,7120.0,218.0946,218.2663,218.0851,218.2663,7120.0
2023-05-22 12:35:00,228.84,228.86,228.59,228.64,2115.0,218.2663,218.2854,218.0279,218.0756,2115.0
2023-05-22 12:40:00,228.63,228.63,228.45,228.47,1622.0,218.066,218.066,217.8943,217.9134,1622.0
2023-05-22 12:45:00,228.46,228.82,228.46,228.79,3408.0,217.9039,218.2472,217.9039,218.2186,3408.0
2023-05-22 12:50:00,228.83,229.13,228.78,229.07,6855.0,218.2568,218.5429,218.2091,218.4857,6855.0
2023-05-22 12:55:00,229.03,229.33,229.03,229.3,7732.0,218.4475,218.7337,218.4475,218.7051,7732.0
2023-05-22 13:00:00,229.4,229.5,229.31,229.34,5300.0,218.8004,218.8958,218.7146,218.7432,5300.0
2023-05-22 13:05:00,229.31,229.42,229.17,229.21,4494.0,218.7146,218.8195,218.5811,218.6192,4494.0
2023-05-22 13:10:00,229.22,229.25,228.55,228.55,6947.0,218.6288,218.6574,217.9897,217.9897,6947.0
2023-05-22 13:15:00,228.53,229.07,228.47,229.05,11506.0,217.9706,218.4857,217.9134,218.4666,11506.0
2023-05-22 13:20:00,229.15,229.35,229.07,229.1,8723.0,218.562,218.7527,218.4857,218.5143,8723.0
2023-05-22 13:25:00,229.2,229.25,229.11,229.15,3028.0,218.6097,218.6574,218.5238,218.562,3028.0
2023-05-22 13:30:00,229.07,229.09,228.97,228.97,1550.0,218.4857,218.5048,218.3903,218.3903,1550.0
2023-05-22 13:35:00,229.04,229.2,229.01,229.11,5844.0,218.4571,218.6097,218.4285,218.5238,5844.0
2023-05-22 13:40:00,229.16,229.36,229.16,229.31,3450.0,218.5715,218.7623,218.5715,218.7146,3450.0
2023-05-22 13:45:00,229.32,229.42,229.17,229.27,3954.0,218.7241,218.8195,218.5811,218.6764,3954.0
2023-05-22 13:50:00,229.24,229.24,229.01,229.11,4416.0,218.6478,218.6478,218.4285,218.5238,4416.0
2023-05-22 13:55:00,229.18,229.18,229.04,229.04,847.0,218.5906,218.5906,218.4571,218.4571,847.0
2023-05-22 14:00:00,229.03,229.21,229.0,229.18,3975.0,218.4475,218.6192,218.4189,218.5906,3975.0
2023-05-22 14:05:00,229.14,229.24,229.06,229.23,2271.0,218.5525,218.6478,218.4761,218.6383,2271.0
2023-05-22 14:10:00,229.21,229.21,228.96,228.97,3699.0,218.6192,218.6192,218.3808,218.3903,3699.0
2023-05-22 14:15:00,228.93,229.21,228.87,229.05,3217.0,218.3522,218.6192,218.2949,218.4666,3217.0
2023-05-22 14:20:00,229.07,229.12,228.91,228.99,3487.0,218.4857,218.5334,218.3331,218.4094,3487.0
2023-05-22 14:25:00,229.0,229.18,228.95,229.18,5571.0,218.4189,218.5906,218.3712,218.5906,5571.0
2023-05-22 14:30:00,229.1,229.33,229.1,229.3,1801.0,218.5143,218.7337,218.5143,218.7051,1801.0
2023-05-22 14:35:00,229.3,229.4,229.26,229.31,4640.0,218.7051,218.8004,218.6669,218.7146,4640.0
2023-05-22 14:40:00,229.29,229.31,229.14,229.31,3469.0,218.6955,218.7146,218.5525,218.7146,3469.0
2023-05-22 14:45:00,229.3,229.35,229.22,229.24,4702.0,218.7051,218.7527,218.6288,218.6478,4702.0
2023-05-22 14:50:00,229.29,229.39,229.27,229.29,3189.0,218.6955,218.7909,218.6764,218.6955,3189.0
2023-05-22 14:55:00,229.24,229.24,228.92,229.04,4909.0,218.6478,218.6478,218.3426,218.4571,4909.0
2023-05-22 15:00:00,229.12,229.31,229.11,229.19,4916.0,218.5334,218.7146,218.5238,218.6001,4916.0
2023-05-22 15:05:00,229.15,229.22,229.05,229.15,2664.0,218.562,218.6288,218.4666,218.562,2664.0
2023-05-22 15:10:00,229.12,229.43,228.98,229.24,8058.0,218.5334,218.8291,218.3998,218.6478,8058.0
2023-05-22 15:15:00,229.2,229.2,229.08,229.15,4262.0,218.6097,218.6097,218.4952,218.562,4262.0
2023-05-22 15:20:00,229.11,229.14,228.81,228.84,4439.0,218.5238,218.5525,218.2377,218.2663,4439.0
2023-05-22 15:25:00,228.84,229.0,228.71,229.0,6149.0,218.2663,218.4189,218.1423,218.4189,6149.0
2023-05-22 15:30:00,228.99,228.99,228.66,228.75,5476.0,218.4094,218.4094,218.0946,218.1805,5476.0
2023-05-22 15:35:00,228.76,228.77,228.61,228.77,5188.0,218.19,218.1995,218.0469,218.1995,5188.0
2023-05-22 15:40:00,228.73,228.87,228.63,228.79,9813.0,218.1614,218.2949,218.066,218.2186,9813.0
2023-05-22 15:45:00,228.83,229.02,228.81,228.93,8437.0,218.2568,218.438,218.2377,218.3522,8437.0
2023-05-22 15:50:00,228.92,228.94,228.49,228.59,34545.0,218.3426,218.3617,217.9325,218.0279,34545.0
2023-05-22 15:55:00,228.57,228.71,228.41,228.68,73833.0,218.0088,218.1423,217.8562,218.1137,73833.0
2023-05-23 09:30:00,227.26,228.04,227.26,227.9,13148.0,216.7593,217.5033,216.7593,217.3697,13148.0
2023-05-23 09:35:00,227.73,227.86,226.92,226.92,8617.0,217.2076,217.3316,216.435,216.435,8617.0
2023-05-23 09:40:00,227.01,227.25,226.93,227.16,5280.0,216.5209,216.7498,216.4446,216.6639,5280.0
2023-05-23 09:45:00,227.18,227.7,227.07,227.7,5930.0,216.683,217.179,216.5781,217.179,5930.0
2023-05-23 09:50:00,227.74,227.89,227.65,227.65,2398.0,217.2171,217.3602,217.1313,217.1313,2398.0
2023-05-23 09:55:00,227.74,227.8,227.55,227.56,2447.0,217.2171,217.2744,217.0359,217.0455,2447.0
2023-05-23 10:00:00,227.57,227.69,227.42,227.51,3048.0,217.055,217.1694,216.9119,216.9978,3048.0
2023-05-23 10:05:00,227.44,227.56,227.38,227.56,2832.0,216.931,217.0455,216.8738,217.0455,2832.0
2023-05-23 10:10:00,227.49,227.6,227.24,227.35,3805.0,216.9787,217.0836,216.7402,216.8452,3805.0
2023-05-23 10:15:00,227.33,227.46,226.9,227.34,2768.0,216.8261,216.9501,216.416,216.8356,2768.0
2023-05-23 10:20:00,227.38,227.62,227.34,227.62,1215.0,216.8738,217.1027,216.8356,217.1027,1215.0
2023-05-23 10:25:00,227.74,228.1,227.74,228.1,2336.0,217.2171,217.5605,217.2171,217.5605,2336.0
2023-05-23 10:30:00,228.05,228.18,227.95,228.01,1722.0,217.5128,217.6368,217.4174,217.4747,1722.0
2023-05-23 10:35:00,228.09,228.1,227.94,228.01,3767.0,217.551,217.5605,217.4079,217.4747,3767.0
2023-05-23 10:40:00,227.96,227.96,227.74,227.74,4091.0,217.427,217.427,217.2171,217.2171,4091.0
2023-05-23 10:45:00,227.73,228.06,227.68,227.96,3203.0,217.2076,217.5224,217.1599,217.427,3203.0
2023-05-23 10:50:00,227.9,227.9,227.67,227.7,1054.0,217.3697,217.3697,217.1504,217.179,1054.0
2023-05-23 10:55:00,227.71,227.84,227.67,227.74,1754.0,217.1885,217.3125,217.1504,217.2171,1754.0
2023-05-23 11:00:00,227.65,227.99,227.63,227.99,1551.0,217.1313,217.4556,217.1122,217.4556,1551.0
2023-05-23 11:05:00,227.98,228.25,227.95,228.25,3354.0,217.446,217.7036,217.4174,217.7036,3354.0
2023-05-23 11:10:00,228.14,228.39,228.13,228.37,3456.0,217.5987,217.8371,217.5891,217.818,3456.0
2023-05-23 11:15:00,228.42,228.68,228.41,228.68,3005.0,217.8657,218.1137,217.8562,218.1137,3005.0
2023-05-23 11:20:00,228.65,229.0,228.63,229.0,2833.0,218.0851,218.4189,218.066,218.4189,2833.0
2023-05-23 11:25:00,229.0,229.12,228.98,229.12,5267.0,218.4189,218.5334,218.3998,218.5334,5267.0
2023-05-23 11:30:00,229.08,229.29,228.99,228.99,8594.0,218.4952,218.6955,218.4094,218.4094,8594.0
2023-05-23 11:35:00,228.97,229.27,228.95,229.24,9591.0,218.3903,218.6764,218.3712,218.6478,9591.0
2023-05-23 11:40:00,229.27,229.54,229.27,229.28,4756.0,218.6764,218.934,218.6764,218.686,4756.0
2023-05-23 11:45:00,229.24,229.24,229.13,229.16,1679.0,218.6478,218.6478,218.5429,218.5715,1679.0
2023-05-23 11:50:00,229.16,229.3,229.1,229.27,5849.0,218.5715,218.7051,218.5143,218.6764,5849.0
2023-05-23 11:55:00,229.28,229.39,229.24,229.24,3871.0,218.686,218.7909,218.6478,218.6478,3871.0
2023-05-23 12:00:00,229.32,229.33,229.15,229.2,600.0,218.7241,218.7337,218.562,218.6097,600.0
2023-05-23 12:05:00,229.12,229.31,229.12,229.24,1967.0,218.5334,218.7146,218.5334,218.6478,1967.0
2023-05-23 12:10:00,229.22,229.35,229.12,229.31,4194.0,218.6288,218.7527,218.5334,218.7146,4194.0
2023-05-23 12:15:00,229.29,229.34,229.13,229.16,4913.0,218.6955,218.7432,218.5429,218.5715,4913.0
2023-05-23 12:20:00,229.21,229.47,229.17,229.47,4713.0,218.6192,218.8672,218.5811,218.8672,4713.0
2023-05-23 12:25:00,229.38,229.41,229.04,229.11,9266.0,218.7814,218.81,218.4571,218.5238,9266.0
2023-05-23 12:30:00,229.05,229.06,228.69,228.69,2800.0,218.4666,218.4761,218.1232,218.1232,2800.0
2023-05-23 12:35:00,228.74,228.74,228.0,228.21,7305.0,218.1709,218.1709,217.4651,217.6654,7305.0
2023-05-23 12:40:00,228.21,228.22,227.76,227.84,2373.0,217.6654,217.675,217.2362,217.3125,2373.0
2023-05-23 12:45:00,227.8,227.9,227.5,227.7,5119.0,217.2744,217.3697,216.9882,217.179,5119.0
2023-05-23 12:50:00,227.52,227.68,227.47,227.55,8689.0,217.0073,217.1599,216.9596,217.0359,8689.0
2023-05-23 12:55:00,227.5,227.96,227.5,227.84,5011.0,216.9882,217.427,216.9882,217.3125,5011.0
2023-05-23 13:00:00,227.85,228.03,227.84,227.95,2899.0,217.3221,217.4937,217.3125,217.4174,2899.0
2023-05-23 13:05:00,227.92,228.22,227.92,228.22,1220.0,217.3888,217.675,217.3888,217.675,1220.0
2023-05-23 13:10:00,228.27,228.4,228.26,228.4,1940.0,217.7226,217.8466,217.7131,217.8466,1940.0
2023-05-23 13:15:00,228.4,228.5,228.4,228.5,2493.0,217.8466,217.942,217.8466,217.942,2493.0
2023-05-23 13:20:00,228.5,228.5,228.34,228.45,1202.0,217.942,217.942,217.7894,217.8943,1202.0
2023-05-23 13:25:00,228.52,228.59,228.09,228.11,4814.0,217.9611,218.0279,217.551,217.57,4814.0
2023-05-23 13:30:00,227.94,227.95,227.67,227.72,4741.0,217.4079,217.4174,217.1504,217.1981,4741.0
2023-05-23 13:35:00,227.73,227.88,227.73,227.81,2022.0,217.2076,217.3507,217.2076,217.2839,2022.0
2023-05-23 13:40:00,227.81,228.11,227.75,228.08,3564.0,217.2839,217.57,217.2267,217.5414,3564.0
2023-05-23 13:45:00,228.17,228.29,228.07,228.07,2400.0,217.6273,217.7417,217.5319,217.5319,2400.0
2023-05-23 13:50:00,228.15,228.15,227.78,227.82,3898.0,217.6082,217.6082,217.2553,217.2934,3898.0
2023-05-23 13:55:00,227.81,227.9,227.59,227.9,4484.0,217.2839,217.3697,217.0741,217.3697,4484.0
2023-05-23 14:00:00,227.79,227.97,227.68,227.77,7283.0,217.2648,217.4365,217.1599,217.2458,7283.0
2023-05-23 14:05:00,227.77,227.86,227.49,227.49,2886.0,217.2458,217.3316,216.9787,216.9787,2886.0
2023-05-23 14:10:00,227.51,227.69,227.16,227.16,6289.0,216.9978,217.1694,216.6639,216.6639,6289.0
2023-05-23 14:15:00,227.2,227.35,226.88,226.88,5054.0,216.7021,216.8452,216.3969,216.3969,5054.0
2023-05-23 14:20:00,226.9,226.96,226.18,226.21,7749.0,216.416,216.4732,215.7292,215.7578,7749.0
2023-05-23 14:25:00,226.17,226.65,226.16,226.49,4927.0,215.7197,216.1775,215.7101,216.0249,4927.0
2023-05-23 14:30:00,226.45,226.87,226.45,226.7,5727.0,215.9867,216.3873,215.9867,216.2252,5727.0
2023-05-23 14:35:00,226.62,226.63,226.37,226.46,4277.0,216.1489,216.1584,215.9104,215.9963,4277.0
2023-05-23 14:40:00,226.42,226.53,226.32,226.53,5279.0,215.9581,216.063,215.8627,216.063,5279.0
2023-05-23 14:45:00,226.46,226.7,226.44,226.7,6901.0,215.9963,216.2252,215.9772,216.2252,6901.0
2023-05-23 14:50:00,226.77,226.89,226.75,226.87,4244.0,216.292,216.4064,216.2729,216.3873,4244.0
2023-05-23 14:55:00,226.88,226.92,226.67,226.7,5356.0,216.3969,216.435,216.1966,216.2252,5356.0
2023-05-23 15:00:00,226.69,226.75,226.34,226.45,6664.0,216.2157,216.2729,215.8818,215.9867,6664.0
2023-05-23 15:05:00,226.5,226.55,226.29,226.38,7300.0,216.0344,216.0821,215.8341,215.92,7300.0
2023-05-23 15:10:00,226.42,226.69,226.34,226.61,7984.0,215.9581,216.2157,215.8818,216.1394,7984.0
2023-05-23 15:15:00,226.51,226.6,225.87,225.89,5263.0,216.044,216.1298,215.4335,215.4526,5263.0
2023-05-23 15:20:00,225.82,226.28,225.8,226.26,12867.0,215.3859,215.8246,215.3668,215.8055,12867.0
2023-05-23 15:25:00,226.31,226.66,226.25,226.66,3884.0,215.8532,216.187,215.796,216.187,3884.0
2023-05-23 15:30:00,226.79,227.06,226.74,227.03,8937.0,216.311,216.5686,216.2633,216.5399,8937.0
2023-05-23 15:35:00,227.08,227.09,226.84,226.93,8782.0,216.5876,216.5972,216.3587,216.4446,8782.0
2023-05-23 15:40:00,226.84,227.08,226.74,227.06,14290.0,216.3587,216.5876,216.2633,216.5686,14290.0
2023-05-23 15:45:00,227.03,227.11,226.92,226.99,15834.0,216.5399,216.6162,216.435,216.5018,15834.0
2023-05-23 15:50:00,226.94,226.94,226.52,226.56,23470.0,216.4541,216.4541,216.0535,216.0917,23470.0
2023-05-23 15:55:00,226.5,226.73,226.47,226.67,43470.0,216.0344,216.2538,216.0058,216.1966,43470.0
2023-05-24 09:30:00,225.0,225.92,224.6,224.81,19012.0,214.6037,215.4812,214.2222,214.4225,19012.0
2023-05-24 09:35:00,224.54,224.86,224.21,224.73,6123.0,214.165,214.4702,213.8502,214.3462,6123.0
2023-05-24 09:40:00,224.83,225.22,224.51,224.52,2919.0,214.4416,214.8136,214.1364,214.1459,2919.0
2023-05-24 09:45:00,224.51,224.68,223.54,223.55,8987.0,214.1364,214.2985,213.2112,213.2207,8987.0
2023-05-24 09:50:00,223.68,223.81,223.07,223.13,6342.0,213.3447,213.4687,212.7629,212.8201,6342.0
2023-05-24 09:55:00,223.06,223.34,222.8,222.8,5700.0,212.7534,213.0204,212.5054,212.5054,5700.0
2023-05-24 10:00:00,222.82,223.24,222.72,223.24,8334.0,212.5245,212.9251,212.4291,212.9251,8334.0
2023-05-24 10:05:00,223.22,223.43,223.14,223.14,5447.0,212.906,213.1063,212.8297,212.8297,5447.0
2023-05-24 10:10:00,223.12,223.97,223.08,223.97,8054.0,212.8106,213.6213,212.7725,213.6213,8054.0
2023-05-24 10:15:00,223.93,224.17,223.67,223.92,7566.0,213.5832,213.8121,213.3352,213.5736,7566.0
2023-05-24 10:20:00,223.92,224.12,223.53,223.53,4069.0,213.5736,213.7644,213.2017,213.2017,4069.0
2023-05-24 10:25:00,223.59,224.2,223.54,224.1,6146.0,213.2589,213.8407,213.2112,213.7453,6146.0
2023-05-24 10:30:00,224.15,224.42,224.05,224.41,5519.0,213.793,214.0505,213.6976,214.041,5519.0
2023-05-24 10:35:00,224.33,224.55,224.32,224.55,6016.0,213.9647,214.1745,213.9552,214.1745,6016.0
2023-05-24 10:40:00,224.47,224.98,224.31,224.89,4211.0,214.0982,214.5847,213.9456,214.4988,4211.0
2023-05-24 10:45:00,224.91,224.91,224.27,224.42,2974.0,214.5179,214.5179,213.9075,214.0505,2974.0
2023-05-24 10:50:00,224.44,224.56,224.39,224.51,5088.0,214.0696,214.1841,214.0219,214.1364,5088.0
2023-05-24 10:55:00,224.51,224.55,224.18,224.21,3068.0,214.1364,214.1745,213.8216,213.8502,3068.0
2023-05-24 11:00:00,224.21,224.21,223.85,224.03,5309.0,213.8502,213.8502,213.5069,213.6786,5309.0
2023-05-24 11:05:00,224.01,224.01,223.68,223.8,3951.0,213.6595,213.6595,213.3447,213.4592,3951.0
2023-05-24 11:10:00,223.88,224.13,223.75,223.8,7074.0,213.5355,213.7739,213.4115,213.4592,7074.0
2023-05-24 11:15:00,223.89,223.94,223.75,223.78,6921.0,213.545,213.5927,213.4115,213.4401,6921.0
2023-05-24 11:20:00,223.78,224.35,223.78,224.35,8154.0,213.4401,213.9838,213.4401,213.9838,8154.0
2023-05-24 11:25:00,224.33,224.73,224.22,224.31,6453.0,213.9647,214.3462,213.8598,213.9456,6453.0
2023-05-24 11:30:00,224.36,224.36,224.03,224.13,8488.0,213.9933,213.9933,213.6786,213.7739,8488.0
2023-05-24 11:35:00,224.24,224.27,223.99,224.09,2911.0,213.8789,213.9075,213.6404,213.7358,2911.0
2023-05-24 11:40:00,224.17,224.24,223.73,223.75,2957.0,213.8121,213.8789,213.3924,213.4115,2957.0
2023-05-24 11:45:00,223.7,224.06,223.69,223.85,2505.0,213.3638,213.7072,213.3543,213.5069,2505.0
2023-05-24 11:50:00,223.88,224.1,223.82,223.95,3117.0,213.5355,213.7453,213.4783,213.6023,3117.0
2023-05-24 11:55:00,223.84,223.95,223.45,223.6,13592.0,213.4973,213.6023,213.1254,213.2684,13592.0
2023-05-24 12:00:00,223.66,223.8,223.54,223.8,1169.0,213.3257,213.4592,213.2112,213.4592,1169.0
2023-05-24 12:05:00,223.78,223.79,223.51,223.53,2100.0,213.4401,213.4496,213.1826,213.2017,2100.0
2023-05-24 12:10:00,223.5,223.5,222.97,223.28,6004.0,213.173,213.173,212.6675,212.9632,6004.0
2023-05-24 12:15:00,223.32,223.32,222.78,222.8,7122.0,213.0014,213.0014,212.4863,212.5054,7122.0
2023-05-24 12:20:00,222.86,222.9,222.53,222.61,2706.0,212.5626,212.6008,212.2479,212.3242,2706.0
2023-05-24 12:25:00,222.67,222.78,222.66,222.66,1552.0,212.3814,212.4863,212.3719,212.3719,1552.0
2023-05-24 12:30:00,222.74,222.86,222.53,222.81,3782.0,212.4482,212.5626,212.2479,212.5149,3782.0
2023-05-24 12:35:00,222.8,223.07,222.79,223.07,2128.0,212.5054,212.7629,212.4959,212.7629,2128.0
2023-05-24 12:40:00,223.17,223.33,223.15,223.24,2042.0,212.8583,213.0109,212.8392,212.9251,2042.0
2023-05-24 12:45:00,223.18,223.18,222.98,222.99,3635.0,212.8678,212.8678,212.6771,212.6866,3635.0
2023-05-24 12:50:00,223.11,223.18,223.1,223.16,1458.0,212.8011,212.8678,212.7915,212.8488,1458.0
2023-05-24 12:55:00,223.16,223.19,222.91,222.92,3904.0,212.8488,212.8774,212.6103,212.6198,3904.0
2023-05-24 13:00:00,222.91,222.91,222.58,222.89,9214.0,212.6103,212.6103,212.2956,212.5912,9214.0
2023-05-24 13:05:00,222.92,222.92,222.71,222.71,1446.0,212.6198,212.6198,212.4196,212.4196,1446.0
2023-05-24 13:10:00,222.77,223.17,222.77,222.87,9800.0,212.4768,212.8583,212.4768,212.5722,9800.0
2023-05-24 13:15:00,222.94,223.18,222.94,223.18,600.0,212.6389,212.8678,212.6389,212.8678,600.0
2023-05-24 13:20:00,223.25,223.5,223.22,223.44,2724.0,212.9346,213.173,212.906,213.1158,2724.0
2023-05-24 13:25:00,223.28,223.3,223.11,223.13,1990.0,212.9632,212.9823,212.8011,212.8201,1990.0
2023-05-24 13:30:00,223.39,223.57,223.38,223.57,1757.0,213.0681,213.2398,213.0586,213.2398,1757.0
2023-05-24 13:35:00,223.73,223.73,223.7,223.71,1050.0,213.3924,213.3924,213.3638,213.3733,1050.0
2023-05-24 13:40:00,223.67,223.68,223.59,223.67,2178.0,213.3352,213.3447,213.2589,213.3352,2178.0
2023-05-24 13:45:00,223.67,223.72,223.4,223.45,5271.0,213.3352,213.3829,213.0777,213.1254,5271.0
2023-05-24 13:50:00,223.48,223.82,223.48,223.76,5767.0,213.154,213.4783,213.154,213.421,5767.0
2023-05-24 13:55:00,223.82,223.83,223.69,223.78,1438.0,213.4783,213.4878,213.3543,213.4401,1438.0
2023-05-24 14:00:00,223.83,223.96,223.75,223.75,3041.0,213.4878,213.6118,213.4115,213.4115,3041.0
2023-05-24 14:05:00,223.8,224.0,223.8,223.82,2276.0,213.4592,213.6499,213.4592,213.4783,2276.0
2023-05-24 14:10:00,223.78,223.8,223.66,223.72,1821.0,213.4401,213.4592,213.3257,213.3829,1821.0
2023-05-24 14:15:00,223.72,223.86,223.52,223.59,4875.0,213.3829,213.5164,213.1921,213.2589,4875.0
2023-05-24 14:20:00,223.56,223.56,223.28,223.44,4535.0,213.2303,213.2303,212.9632,213.1158,4535.0
2023-05-24 14:25:00,223.43,223.61,223.33,223.61,5066.0,213.1063,213.278,213.0109,213.278,5066.0
2023-05-24 14:30:00,223.56,223.61,223.29,223.61,6485.0,213.2303,213.278,212.9728,213.278,6485.0
2023-05-24 14:35:00,223.61,223.9,223.56,223.82,3057.0,213.278,213.5546,213.2303,213.4783,3057.0
2023-05-24 14:40:00,223.89,223.95,223.71,223.71,8510.0,213.545,213.6023,213.3733,213.3733,8510.0
2023-05-24 14:45:00,223.76,223.88,223.73,223.83,3668.0,213.421,213.5355,213.3924,213.4878,3668.0
2023-05-24 14:50:00,223.75,223.79,223.44,223.52,5105.0,213.4115,213.4496,213.1158,213.1921,5105.0
2023-05-24 14:55:00,223.45,223.55,223.42,223.49,4113.0,213.1254,213.2207,213.0967,213.1635,4113.0
2023-05-24 15:00:00,223.45,223.55,223.35,223.5,4982.0,213.1254,213.2207,213.03,213.173,4982.0
2023-05-24 15:05:00,223.53,223.84,223.52,223.8,2475.0,213.2017,213.4973,213.1921,213.4592,2475.0
2023-05-24 15:10:00,223.8,223.93,223.79,223.93,9318.0,213.4592,213.5832,213.4496,213.5832,9318.0
2023-05-24 15:15:00,223.96,224.22,223.88,224.17,20944.0,213.6118,213.8598,213.5355,213.8121,20944.0
2023-05-24 15:20:00,224.18,224.44,224.18,224.35,5205.0,213.8216,214.0696,213.8216,213.9838,5205.0
2023-05-24 15:25:00,224.36,224.59,224.35,224.5,5157.0,213.9933,214.2127,213.9838,214.1268,5157.0
2023-05-24 15:30:00,224.57,225.01,224.57,224.78,9286.0,214.1936,214.6133,214.1936,214.3939,9286.0
2023-05-24 15:35:00,224.71,224.71,224.22,224.35,6270.0,214.3271,214.3271,213.8598,213.9838,6270.0
2023-05-24 15:40:00,224.42,224.43,223.9,223.93,10059.0,214.0505,214.0601,213.5546,213.5832,10059.0
2023-05-24 15:45:00,223.85,224.02,223.74,224.02,14338.0,213.5069,213.669,213.402,213.669,14338.0
2023-05-24 15:50:00,223.95,223.97,223.34,223.56,24942.0,213.6023,213.6213,213.0204,213.2303,24942.0
2023-05-24 15:55:00,223.59,223.59,223.33,223.54,68033.0,213.2589,213.2589,213.0109,213.2112,68033.0
2023-05-25 09:30:00,224.6,224.76,223.87,224.48,15497.0,214.2222,214.3748,213.526,214.1078,15497.0
2023-05-25 09:35:00,224.63,224.95,224.27,224.41,3969.0,214.2508,214.5561,213.9075,214.041,3969.0
2023-05-25 09:40:00,224.3,224.51,224.01,224.51,3147.0,213.9361,214.1364,213.6595,214.1364,3147.0
2023-05-25 09:45:00,224.57,225.22,224.57,224.96,4500.0,214.1936,214.8136,214.1936,214.5656,4500.0
2023-05-25 09:50:00,224.99,225.35,224.96,225.29,2700.0,214.5942,214.9376,214.5656,214.8803,2700.0
2023-05-25 09:55:00,225.38,225.99,225.28,225.68,6090.0,214.9662,215.548,214.8708,215.2523,6090.0
2023-05-25 10:00:00,225.66,225.98,225.52,225.87,8807.0,215.2332,215.5385,215.0997,215.4335,8807.0
2023-05-25 10:05:00,225.76,225.87,225.03,225.17,3974.0,215.3286,215.4335,214.6324,214.7659,3974.0
2023-05-25 10:10:00,225.14,225.14,224.79,225.0,3546.0,214.7373,214.7373,214.4034,214.6037,3546.0
2023-05-25 10:15:00,224.86,225.44,224.86,225.05,12275.0,214.4702,215.0234,214.4702,214.6514,12275.0
2023-05-25 10:20:00,224.96,224.96,224.13,224.29,6479.0,214.5656,214.5656,213.7739,213.9265,6479.0
2023-05-25 10:25:00,224.28,225.11,224.28,224.94,4468.0,213.917,214.7087,213.917,214.5465,4468.0
2023-05-25 10:30:00,225.04,225.2,224.89,224.96,4953.0,214.6419,214.7945,214.4988,214.5656,4953.0
2023-05-25 10:35:00,224.82,224.97,224.61,224.68,4196.0,214.4321,214.5751,214.2318,214.2985,4196.0
2023-05-25 10:40:00,224.74,225.08,224.73,225.06,4000.0,214.3558,214.68,214.3462,214.661,4000.0
2023-05-25 10:45:00,225.12,225.36,224.73,224.73,6810.0,214.7182,214.9471,214.3462,214.3462,6810.0
2023-05-25 10:50:00,224.71,225.04,224.71,224.92,5291.0,214.3271,214.6419,214.3271,214.5274,5291.0
2023-05-25 10:55:00,224.94,225.03,224.6,224.63,3571.0,214.5465,214.6324,214.2222,214.2508,3571.0
2023-05-25 11:00:00,224.79,224.95,224.79,224.95,1715.0,214.4034,214.5561,214.4034,214.5561,1715.0
2023-05-25 11:05:00,224.91,225.33,224.91,225.33,5329.0,214.5179,214.9185,214.5179,214.9185,5329.0
2023-05-25 11:10:00,225.36,225.62,225.29,225.57,6725.0,214.9471,215.1951,214.8803,215.1474,6725.0
2023-05-25 11:15:00,225.58,225.58,224.99,225.17,17801.0,215.1569,215.1569,214.5942,214.7659,17801.0
2023-05-25 11:20:00,225.08,225.08,224.91,225.01,5030.0,214.68,214.68,214.5179,214.6133,5030.0
2023-05-25 11:25:00,225.03,225.28,224.97,225.02,7286.0,214.6324,214.8708,214.5751,214.6228,7286.0
2023-05-25 11:30:00,225.04,225.04,224.8,224.95,3718.0,214.6419,214.6419,214.413,214.5561,3718.0
2023-05-25 11:35:00,225.0,225.0,224.81,224.96,1100.0,214.6037,214.6037,214.4225,214.5656,1100.0
2023-05-25 11:40:00,224.87,225.05,224.74,224.99,4544.0,214.4797,214.6514,214.3558,214.5942,4544.0
2023-05-25 11:45:00,224.95,225.06,224.88,225.03,4081.0,214.5561,214.661,214.4893,214.6324,4081.0
2023-05-25 11:50:00,224.99,225.3,224.9,224.96,8702.0,214.5942,214.8899,214.5084,214.5656,8702.0
2023-05-25 11:55:00,224.95,225.08,224.78,225.02,10634.0,214.5561,214.68,214.3939,214.6228,10634.0
2023-05-25 12:00:00,225.11,225.19,225.05,225.18,3362.0,214.7087,214.785,214.6514,214.7754,3362.0
2023-05-25 12:05:00,225.21,225.4,225.21,225.36,2501.0,214.804,214.9853,214.804,214.9471,2501.0
2023-05-25 12:10:00,225.36,225.69,225.36,225.57,3493.0,214.9471,215.2619,214.9471,215.1474,3493.0
2023-05-25 12:15:00,225.62,225.73,225.52,225.73,2911.0,215.1951,215.3,215.0997,215.3,2911.0
2023-05-25 12:20:00,225.8,225.8,225.5,225.63,6367.0,215.3668,215.3668,215.0806,215.2046,6367.0
2023-05-25 12:25:00,225.57,225.67,225.28,225.46,10635.0,215.1474,215.2428,214.8708,215.0425,10635.0
2023-05-25 12:30:00,225.52,225.58,225.12,225.19,6970.0,215.0997,215.1569,214.7182,214.785,6970.0
2023-05-25 12:35:00,225.11,225.18,224.99,225.13,944.0,214.7087,214.7754,214.5942,214.7277,944.0
2023-05-25 12:40:00,225.36,225.5,225.34,225.43,1500.0,214.9471,215.0806,214.928,215.0139,1500.0
2023-05-25 12:45:00,225.43,225.55,225.39,225.47,1893.0,215.0139,215.1283,214.9757,215.052,1893.0
2023-05-25 12:50:00,225.43,225.49,225.43,225.49,600.0,215.0139,215.0711,215.0139,215.0711,600.0
2023-05-25 12:55:00,225.35,225.48,225.02,225.13,3608.0,214.9376,215.0616,214.6228,214.7277,3608.0
2023-05-25 13:00:00,225.17,225.17,224.99,225.1,803.0,214.7659,214.7659,214.5942,214.6991,803.0
2023-05-25 13:05:00,225.08,225.22,224.99,225.17,1226.0,214.68,214.8136,214.5942,214.7659,1226.0
2023-05-25 13:10:00,225.24,225.27,225.2,225.23,1113.0,214.8327,214.8613,214.7945,214.8231,1113.0
2023-05-25 13:15:00,225.36,225.48,225.36,225.38,2800.0,214.9471,215.0616,214.9471,214.9662,2800.0
2023-05-25 13:20:00,225.39,225.5,225.29,225.41,3245.0,214.9757,215.0806,214.8803,214.9948,3245.0
2023-05-25 13:25:00,225.51,225.88,225.51,225.77,2520.0,215.0902,215.4431,215.0902,215.3382,2520.0
2023-05-25 13:30:00,225.77,225.95,225.75,225.75,2507.0,215.3382,215.5098,215.3191,215.3191,2507.0
2023-05-25 13:35:00,225.76,225.76,225.5,225.5,2608.0,215.3286,215.3286,215.0806,215.0806,2608.0
2023-05-25 13:40:00,225.6,225.61,225.4,225.45,2934.0,215.176,215.1856,214.9853,215.0329,2934.0
2023-05-25 13:45:00,225.46,225.5,225.43,225.46,1515.0,215.0425,215.0806,215.0139,215.0425,1515.0
2023-05-25 13:50:00,225.47,225.5,225.21,225.27,4678.0,215.052,215.0806,214.804,214.8613,4678.0
2023-05-25 13:55:00,225.28,225.47,225.17,225.47,3461.0,214.8708,215.052,214.7659,215.052,3461.0
2023-05-25 14:00:00,225.49,226.02,225.42,225.67,6196.0,215.0711,215.5766,215.0043,215.2428,6196.0
2023-05-25 14:05:00,225.68,225.82,225.52,225.82,3669.0,215.2523,215.3859,215.0997,215.3859,3669.0
2023-05-25 14:10:00,225.58,225.79,225.5,225.79,3408.0,215.1569,215.3572,215.0806,215.3572,3408.0
2023-05-25 14:15:00,225.9,226.26,225.89,226.26,1510.0,215.4622,215.8055,215.4526,215.8055,1510.0
2023-05-25 14:20:00,226.3,226.35,225.99,226.01,5160.0,215.8437,215.8914,215.548,215.5671,5160.0
2023-05-25 14:25:00,225.97,226.24,225.96,226.12,3485.0,215.5289,215.7864,215.5194,215.672,3485.0
2023-05-25 14:30:00,226.11,226.11,225.69,225.71,2061.0,215.6625,215.6625,215.2619,215.2809,2061.0
2023-05-25 14:35:00,225.67,225.73,225.6,225.61,2258.0,215.2428,215.3,215.176,215.1856,2258.0
2023-05-25 14:40:00,225.62,225.73,225.42,225.42,1900.0,215.1951,215.3,215.0043,215.0043,1900.0
2023-05-25 14:45:00,225.36,225.62,225.26,225.33,5410.0,214.9471,215.1951,214.8517,214.9185,5410.0
2023-05-25 14:50:00,225.41,225.52,225.33,225.35,3780.0,214.9948,215.0997,214.9185,214.9376,3780.0
2023-05-25 14:55:00,225.28,225.37,225.14,225.15,3585.0,214.8708,214.9566,214.7373,214.7468,3585.0
2023-05-25 15:00:00,225.24,225.52,225.24,225.49,3990.0,214.8327,215.0997,214.8327,215.0711,3990.0
2023-05-25 15:05:00,225.59,225.7,225.58,225.7,1852.0,215.1665,215.2714,215.1569,215.2714,1852.0
2023-05-25 15:10:00,225.72,225.79,225.62,225.62,4644.0,215.2905,215.3572,215.1951,215.1951,4644.0
2023-05-25 15:15:00,225.6,225.6,225.37,225.38,4158.0,215.176,215.176,214.9566,214.9662,4158.0
2023-05-25 15:20:00,225.38,225.54,225.38,225.47,5867.0,214.9662,215.1188,214.9662,215.052,5867.0
2023-05-25 15:25:00,225.46,225.82,225.37,225.64,8534.0,215.0425,215.3859,214.9566,215.2142,8534.0
2023-05-25 15:30:00,225.6,225.71,225.42,225.42,6675.0,215.176,215.2809,215.0043,215.0043,6675.0
2023-05-25 15:35:00,225.39,225.61,225.36,225.61,8993.0,214.9757,215.1856,214.9471,215.1856,8993.0
2023-05-25 15:40:00,225.63,225.78,225.47,225.65,16484.0,215.2046,215.3477,215.052,215.2237,16484.0
2023-05-25 15:45:00,225.62,225.78,225.44,225.45,20681.0,215.1951,215.3477,215.0234,215.0329,20681.0
2023-05-25 15:50:00,225.34,225.37,224.86,224.88,38330.0,214.928,214.9566,214.4702,214.4893,38330.0
2023-05-25 15:55:00,224.91,225.18,224.84,225.04,60910.0,214.5179,214.7754,214.4511,214.6419,60910.0
2023-05-26 09:30:00,225.78,226.36,225.37,226.22,13889.0,215.3477,215.9009,214.9566,215.7674,13889.0
2023-05-26 09:35:00,226.12,226.12,225.35,225.51,2850.0,215.672,215.672,214.9376,215.0902,2850.0
2023-05-26 09:40:00,225.62,226.42,225.62,225.87,5324.0,215.1951,215.9581,215.1951,215.4335,5324.0
2023-05-26 09:45:00,226.05,226.58,226.05,226.08,3735.0,215.6052,216.1107,215.6052,215.6338,3735.0
2023-05-26 09:50:00,225.81,225.82,225.39,225.6,2995.0,215.3763,215.3859,214.9757,215.176,2995.0
2023-05-26 09:55:00,225.68,225.78,225.51,225.52,1725.0,215.2523,215.3477,215.0902,215.0997,1725.0
2023-05-26 10:00:00,225.6,225.75,225.15,225.43,7309.0,215.176,215.3191,214.7468,215.0139,7309.0
2023-05-26 10:05:00,225.46,225.92,225.46,225.92,2717.0,215.0425,215.4812,215.0425,215.4812,2717.0
2023-05-26 10:10:00,225.95,226.0,225.44,225.47,3611.0,215.5098,215.5575,215.0234,215.052,3611.0
2023-05-26 10:15:00,225.42,226.0,225.4,225.92,6150.0,215.0043,215.5575,214.9853,215.4812,6150.0
2023-05-26 10:20:00,225.93,226.18,225.87,226.18,6136.0,215.4908,215.7292,215.4335,215.7292,6136.0
2023-05-26 10:25:00,226.26,226.73,226.26,226.73,6655.0,215.8055,216.2538,215.8055,216.2538,6655.0
2023-05-26 10:30:00,226.74,226.85,226.69,226.7,5048.0,216.2633,216.3683,216.2157,216.2252,5048.0
2023-05-26 10:35:00,226.64,226.77,226.38,226.59,10410.0,216.168,216.292,215.92,216.1203,10410.0
2023-05-26 10:40:00,226.48,226.61,226.24,226.43,10011.0,216.0154,216.1394,215.7864,215.9677,10011.0
2023-05-26 10:45:00,226.43,226.6,226.32,226.57,5134.0,215.9677,216.1298,215.8627,216.1012,5134.0
2023-05-26 10:50:00,226.61,226.73,226.16,226.24,5965.0,216.1394,216.2538,215.7101,215.7864,5965.0
2023-05-26 10:55:00,226.41,226.41,225.9,225.9,2728.0,215.9486,215.9486,215.4622,215.4622,2728.0
2023-05-26 11:00:00,225.8,226.4,225.8,226.14,4253.0,215.3668,215.9391,215.3668,215.6911,4253.0
2023-05-26 11:05:00,226.21,226.27,226.07,226.17,4206.0,215.7578,215.8151,215.6243,215.7197,4206.0
2023-05-26 11:10:00,226.18,226.18,226.04,226.12,4711.0,215.7292,215.7292,215.5957,215.672,4711.0
2023-05-26 11:15:00,226.11,226.18,225.71,225.75,5319.0,215.6625,215.7292,215.2809,215.3191,5319.0
2023-05-26 11:20:00,225.82,225.98,225.55,225.59,6062.0,215.3859,215.5385,215.1283,215.1665,6062.0
2023-05-26 11:25:00,225.6,225.79,225.47,225.73,9304.0,215.176,215.3572,215.052,215.3,9304.0
2023-05-26 11:30:00,225.72,225.87,225.52,225.86,8639.0,215.2905,215.4335,215.0997,215.424,8639.0
2023-05-26 11:35:00,225.88,225.88,225.33,225.38,5026.0,215.4431,215.4431,214.9185,214.9662,5026.0
2023-05-26 11:40:00,225.43,225.95,225.41,225.66,7269.0,215.0139,215.5098,214.9948,215.2332,7269.0
2023-05-26 11:45:00,225.66,225.76,225.56,225.61,3203.0,215.2332,215.3286,215.1379,215.1856,3203.0
2023-05-26 11:50:00,225.66,226.07,225.64,225.9,9785.0,215.2332,215.6243,215.2142,215.4622,9785.0
2023-05-26 11:55:00,225.94,225.94,225.5,225.5,4121.0,215.5003,215.5003,215.0806,215.0806,4121.0
2023-05-26 12:00:00,225.5,226.0,225.43,226.0,1421.0,215.0806,215.5575,215.0139,215.5575,1421.0
2023-05-26 12:05:00,226.01,226.15,226.0,226.15,928.0,215.5671,215.7006,215.5575,215.7006,928.0
2023-05-26 12:10:00,226.21,226.27,226.02,226.02,3308.0,215.7578,215.8151,215.5766,215.5766,3308.0
2023-05-26 12:15:00,226.13,226.19,225.84,225.86,5974.0,215.6815,215.7388,215.4049,215.424,5974.0
2023-05-26 12:20:00,225.87,226.07,225.81,225.87,6087.0,215.4335,215.6243,215.3763,215.4335,6087.0
2023-05-26 12:25:00,225.86,226.0,225.86,225.91,7187.0,215.424,215.5575,215.424,215.4717,7187.0
2023-05-26 12:30:00,225.91,226.02,225.72,225.8,4544.0,215.4717,215.5766,215.2905,215.3668,4544.0
2023-05-26 12:35:00,225.68,225.9,225.59,225.66,4946.0,215.2523,215.4622,215.1665,215.2332,4946.0
2023-05-26 12:40:00,225.73,225.95,225.73,225.77,3467.0,215.3,215.5098,215.3,215.3382,3467.0
2023-05-26 12:45:00,225.77,225.9,225.73,225.84,1211.0,215.3382,215.4622,215.3,215.4049,1211.0
2023-05-26 12:50:00,225.9,225.9,225.51,225.63,3933.0,215.4622,215.4622,215.0902,215.2046,3933.0
2023-05-26 12:55:00,225.54,225.64,225.49,225.49,2131.0,215.1188,215.2142,215.0711,215.0711,2131.0
2023-05-26 13:00:00,225.62,225.76,225.62,225.64,2592.0,215.1951,215.3286,215.1951,215.2142,2592.0
2023-05-26 13:05:00,225.64,225.83,225.62,225.68,2301.0,215.2142,215.3954,215.1951,215.2523,2301.0
2023-05-26 13:10:00,225.77,225.84,225.7,225.7,1483.0,215.3382,215.4049,215.2714,215.2714,1483.0
2023-05-26 13:15:00,225.68,225.71,225.38,225.43,4684.0,215.2523,215.2809,214.9662,215.0139,4684.0
2023-05-26 13:20:00,225.43,225.46,225.43,225.44,1265.0,215.0139,215.0425,215.0139,215.0234,1265.0
2023-05-26 13:25:00,225.39,225.39,225.15,225.28,7654.0,214.9757,214.9757,214.7468,214.8708,7654.0
2023-05-26 13:30:00,225.23,225.52,225.23,225.52,5201.0,214.8231,215.0997,214.8231,215.0997,5201.0
2023-05-26 13:35:00,225.52,225.52,225.21,225.3,4084.0,215.0997,215.0997,214.804,214.8899,4084.0
2023-05-26 13:40:00,225.28,225.28,224.96,225.03,6827.0,214.8708,214.8708,214.5656,214.6324,6827.0
2023-05-26 13:45:00,225.01,225.08,224.81,225.04,6017.0,214.6133,214.68,214.4225,214.6419,6017.0
2023-05-26 13:50:00,225.1,225.18,225.09,225.14,4144.0,214.6991,214.7754,214.6896,214.7373,4144.0
2023-05-26 13:55:00,225.1,225.43,225.08,225.41,3280.0,214.6991,215.0139,214.68,214.9948,3280.0
2023-05-26 14:00:00,225.49,225.66,225.44,225.45,3248.0,215.0711,215.2332,215.0234,215.0329,3248.0
2023-05-26 14:05:00,225.38,225.38,225.26,225.3,2761.0,214.9662,214.9662,214.8517,214.8899,2761.0
2023-05-26 14:10:00,225.34,225.53,225.28,225.46,6988.0,214.928,215.1093,214.8708,215.0425,6988.0
2023-05-26 14:15:00,225.44,225.8,225.43,225.78,4038.0,215.0234,215.3668,215.0139,215.3477,4038.0
2023-05-26 14:20:00,225.82,225.83,225.37,225.58,10014.0,215.3859,215.3954,214.9566,215.1569,10014.0
2023-05-26 14:25:00,225.56,225.69,225.53,225.53,7832.0,215.1379,215.2619,215.1093,215.1093,7832.0
2023-05-26 14:30:00,225.54,225.65,225.44,225.44,3640.0,215.1188,215.2237,215.0234,215.0234,3640.0
2023-05-26 14:35:00,225.46,225.61,225.42,225.51,4037.0,215.0425,215.1856,215.0043,215.0902,4037.0
2023-05-26 14:40:00,225.57,225.67,225.53,225.62,1845.0,215.1474,215.2428,215.1093,215.1951,1845.0
2023-05-26 14:45:00,225.58,225.65,225.49,225.54,7892.0,215.1569,215.2237,215.0711,215.1188,7892.0
2023-05-26 14:50:00,225.54,225.87,225.54,225.79,4394.0,215.1188,215.4335,215.1188,215.3572,4394.0
2023-05-26 14:55:00,225.78,225.78,225.5,225.65,4001.0,215.3477,215.3477,215.0806,215.2237,4001.0
2023-05-26 15:00:00,225.7,225.79,225.53,225.54,7301.0,215.2714,215.3572,215.1093,215.1188,7301.0
2023-05-26 15:05:00,225.49,225.58,225.43,225.49,5295.0,215.0711,215.1569,215.0139,215.0711,5295.0
2023-05-26 15:10:00,225.47,225.58,225.32,225.4,3924.0,215.052,215.1569,214.909,214.9853,3924.0
2023-05-26 15:15:00,225.42,225.45,225.18,225.22,6009.0,215.0043,215.0329,214.7754,214.8136,6009.0
2023-05-26 15:20:00,225.15,225.16,224.87,224.87,16337.0,214.7468,214.7563,214.4797,214.4797,16337.0
2023-05-26 15:25:00,224.87,224.95,224.62,224.64,12815.0,214.4797,214.5561,214.2413,214.2604,12815.0
2023-05-26 15:30:00,224.7,224.8,224.63,224.7,22630.0,214.3176,214.413,214.2508,214.3176,22630.0
2023-05-26 15:35:00,224.73,224.77,224.62,224.69,8578.0,214.3462,214.3844,214.2413,214.3081,8578.0
2023-05-26 15:40:00,224.69,224.73,224.53,224.55,13801.0,214.3081,214.3462,214.1555,214.1745,13801.0
2023-05-26 15:45:00,224.53,224.67,224.43,224.43,20380.0,214.1555,214.289,214.0601,214.0601,20380.0
2023-05-26 15:50:00,224.25,224.27,223.9,224.22,37766.0,213.8884,213.9075,213.5546,213.8598,37766.0
2023-05-26 15:55:00,224.29,224.38,224.09,224.15,78404.0,213.9265,214.0124,213.7358,213.793,78404.0
2023-05-30 09:30:00,225.57,225.84,224.37,224.37,52109.0,215.1474,215.4049,214.0029,214.0029,52109.0
2023-05-30 09:35:00,224.69,224.87,224.22,224.41,20829.0,214.3081,214.4797,213.8598,214.041,20829.0
2023-05-30 09:40:00,224.36,224.37,223.71,223.84,11978.0,213.9933,214.0029,213.3733,213.4973,11978.0
2023-05-30 09:45:00,223.82,224.44,223.6,223.99,35856.0,213.4783,214.0696,213.2684,213.6404,35856.0
2023-05-30 09:50:00,224.01,224.71,223.92,224.71,12934.0,213.6595,214.3271,213.5736,214.3271,12934.0
2023-05-30 09:55:00,224.81,224.94,224.44,224.88,16562.0,214.4225,214.5465,214.0696,214.4893,16562.0
2023-05-30 10:00:00,224.88,225.42,224.25,224.25,100084.0,214.4893,215.0043,213.8884,213.8884,100084.0
2023-05-30 10:05:00,224.32,224.8,223.98,224.8,21607.0,213.9552,214.413,213.6309,214.413,21607.0
2023-05-30 10:10:00,224.94,226.13,224.85,225.83,17404.0,214.5465,215.6815,214.4607,215.3954,17404.0
2023-05-30 10:15:00,225.86,226.83,225.86,226.78,21384.0,215.424,216.3492,215.424,216.3015,21384.0
2023-05-30 10:20:00,226.84,227.31,226.38,226.41,28214.0,216.3587,216.807,215.92,215.9486,28214.0
2023-05-30 10:25:00,226.47,226.54,225.59,225.85,34784.0,216.0058,216.0726,215.1665,215.4145,34784.0
2023-05-30 10:30:00,225.85,225.93,225.27,225.27,17936.0,215.4145,215.4908,214.8613,214.8613,17936.0
2023-05-30 10:35:00,225.41,225.91,225.39,225.83,17931.0,214.9948,215.4717,214.9757,215.3954,17931.0
2023-05-30 10:40:00,225.83,226.15,225.83,226.02,8541.0,215.3954,215.7006,215.3954,215.5766,8541.0
2023-05-30 10:45:00,226.03,226.12,225.56,225.69,8906.0,215.5861,215.672,215.1379,215.2619,8906.0
2023-05-30 10:50:00,225.62,226.14,225.61,225.85,11393.0,215.1951,215.6911,215.1856,215.4145,11393.0
2023-05-30 10:55:00,225.74,226.3,225.74,226.24,5886.0,215.3095,215.8437,215.3095,215.7864,5886.0
2023-05-30 11:00:00,226.3,227.07,226.3,226.94,10599.0,215.8437,216.5781,215.8437,216.4541,10599.0
2023-05-30 11:05:00,226.96,227.07,226.88,227.07,7306.0,216.4732,216.5781,216.3969,216.5781,7306.0
2023-05-30 11:10:00,227.03,227.34,226.95,227.32,13464.0,216.5399,216.8356,216.4636,216.8165,13464.0
2023-05-30 11:15:00,227.28,227.34,226.33,226.44,12615.0,216.7784,216.8356,215.8723,215.9772,12615.0
2023-05-30 11:20:00,226.32,226.41,225.86,225.88,17097.0,215.8627,215.9486,215.424,215.4431,17097.0
2023-05-30 11:25:00,225.96,226.35,225.82,226.29,13092.0,215.5194,215.8914,215.3859,215.8341,13092.0
2023-05-30 11:30:00,226.28,226.28,226.09,226.18,4850.0,215.8246,215.8246,215.6434,215.7292,4850.0
2023-05-30 11:35:00,226.16,226.31,225.98,225.98,10299.0,215.7101,215.8532,215.5385,215.5385,10299.0
2023-05-30 11:40:00,225.97,226.04,225.76,225.77,6910.0,215.5289,215.5957,215.3286,215.3382,6910.0
2023-05-30 11:45:00,225.7,225.87,225.69,225.7,8444.0,215.2714,215.4335,215.2619,215.2714,8444.0
2023-05-30 11:50:00,225.7,225.74,225.5,225.74,5362.0,215.2714,215.3095,215.0806,215.3095,5362.0
2023-05-30 11:55:00,225.73,225.82,225.41,225.45,10886.0,215.3,215.3859,214.9948,215.0329,10886.0
2023-05-30 12:00:00,225.5,225.58,225.35,225.42,6572.0,215.0806,215.1569,214.9376,215.0043,6572.0
2023-05-30 12:05:00,225.35,225.63,225.26,225.63,6619.0,214.9376,215.2046,214.8517,215.2046,6619.0
2023-05-30 12:10:00,225.63,226.1,225.63,226.1,7790.0,215.2046,215.6529,215.2046,215.6529,7790.0
2023-05-30 12:15:00,226.14,226.5,226.05,226.4,7979.0,215.6911,216.0344,215.6052,215.9391,7979.0
2023-05-30 12:20:00,226.4,226.42,226.22,226.41,4668.0,215.9391,215.9581,215.7674,215.9486,4668.0
2023-05-30 12:25:00,226.42,226.7,226.41,226.63,6227.0,215.9581,216.2252,215.9486,216.1584,6227.0
2023-05-30 12:30:00,226.65,226.75,226.55,226.69,5026.0,216.1775,216.2729,216.0821,216.2157,5026.0
2023-05-30 12:35:00,226.71,226.77,226.24,226.27,7914.0,216.2347,216.292,215.7864,215.8151,7914.0
2023-05-30 12:40:00,226.34,226.41,225.99,226.32,6313.0,215.8818,215.9486,215.548,215.8627,6313.0
2023-05-30 12:45:00,226.24,226.69,226.23,226.69,9683.0,215.7864,216.2157,215.7769,216.2157,9683.0
2023-05-30 12:50:00,226.7,226.97,226.7,226.93,10089.0,216.2252,216.4827,216.2252,216.4446,10089.0
2023-05-30 12:55:00,226.91,226.97,226.61,226.71,5949.0,216.4255,216.4827,216.1394,216.2347,5949.0
2023-05-30 13:00:00,226.71,226.86,226.7,226.76,6386.0,216.2347,216.3778,216.2252,216.2824,6386.0
2023-05-30 13:05:00,226.71,226.71,226.41,226.56,8776.0,216.2347,216.2347,215.9486,216.0917,8776.0
2023-05-30 13:10:00,226.6,226.82,226.6,226.64,5632.0,216.1298,216.3396,216.1298,216.168,5632.0
2023-05-30 13:15:00,226.63,226.81,226.59,226.68,7011.0,216.1584,216.3301,216.1203,216.2061,7011.0
2023-05-30 13:20:00,226.72,226.73,226.29,226.3,2969.0,216.2443,216.2538,215.8341,215.8437,2969.0
2023-05-30 13:25:00,226.3,226.3,225.86,226.08,6639.0,215.8437,215.8437,215.424,215.6338,6639.0
2023-05-30 13:30:00,226.01,226.35,225.82,226.17,5572.0,215.5671,215.8914,215.3859,215.7197,5572.0
2023-05-30 13:35:00,226.17,226.3,226.09,226.09,4459.0,215.7197,215.8437,215.6434,215.6434,4459.0
2023-05-30 13:40:00,226.17,226.46,226.17,226.38,5626.0,215.7197,215.9963,215.7197,215.92,5626.0
2023-05-30 13:45:00,226.38,226.69,226.38,226.68,4475.0,215.92,216.2157,215.92,216.2061,4475.0
2023-05-30 13:50:00,226.7,226.71,226.48,226.52,5061.0,216.2252,216.2347,216.0154,216.0535,5061.0
2023-05-30 13:55:00,226.5,226.61,226.4,226.43,7315.0,216.0344,216.1394,215.9391,215.9677,7315.0
2023-05-30 14:00:00,226.43,226.54,226.31,226.31,8006.0,215.9677,216.0726,215.8532,215.8532,8006.0
2023-05-30 14:05:00,226.31,226.49,226.27,226.49,3839.0,215.8532,216.0249,215.8151,216.0249,3839.0
2023-05-30 14:10:00,226.49,226.74,226.42,226.7,4187.0,216.0249,216.2633,215.9581,216.2252,4187.0
2023-05-30 14:15:00,226.71,226.83,226.62,226.83,8440.0,216.2347,216.3492,216.1489,216.3492,8440.0
2023-05-30 14:20:00,226.83,226.83,226.59,226.65,9366.0,216.3492,216.3492,216.1203,216.1775,9366.0
2023-05-30 14:25:00,226.64,226.85,226.64,226.71,6628.0,216.168,216.3683,216.168,216.2347,6628.0
2023-05-30 14:30:00,226.77,227.06,226.77,226.98,12374.0,216.292,216.5686,216.292,216.4923,12374.0
2023-05-30 14:35:00,226.95,227.27,226.91,227.17,10539.0,216.4636,216.7689,216.4255,216.6735,10539.0
2023-05-30 14:40:00,227.19,227.38,227.15,227.31,12535.0,216.6926,216.8738,216.6544,216.807,12535.0
2023-05-30 14:45:00,227.34,227.35,226.66,226.66,10579.0,216.8356,216.8452,216.187,216.187,10579.0
2023-05-30 14:50:00,226.69,226.7,226.45,226.7,12263.0,216.2157,216.2252,215.9867,216.2252,12263.0
2023-05-30 14:55:00,226.71,226.83,226.47,226.47,7254.0,216.2347,216.3492,216.0058,216.0058,7254.0
2023-05-30 15:00:00,226.38,226.52,226.31,226.31,7020.0,215.92,216.0535,215.8532,215.8532,7020.0
2023-05-30 15:05:00,226.31,226.37,226.11,226.35,8336.0,215.8532,215.9104,215.6625,215.8914,8336.0
2023-05-30 15:10:00,226.31,226.4,226.08,226.08,6430.0,215.8532,215.9391,215.6338,215.6338,6430.0
2023-05-30 15:15:00,226.07,226.27,225.99,226.22,11358.0,215.6243,215.8151,215.548,215.7674,11358.0
2023-05-30 15:20:00,226.22,226.28,226.08,226.09,7762.0,215.7674,215.8246,215.6338,215.6434,7762.0
2023-05-30 15:25:00,226.13,226.43,226.09,226.31,12407.0,215.6815,215.9677,215.6434,215.8532,12407.0
2023-05-30 15:30:00,226.38,226.5,226.34,226.48,14225.0,215.92,216.0344,215.8818,216.0154,14225.0
2023-05-30 15:35:00,226.5,226.63,226.43,226.6,15998.0,216.0344,216.1584,215.9677,216.1298,15998.0
2023-05-30 15:40:00,226.62,226.62,226.44,226.51,21322.0,216.1489,216.1489,215.9772,216.044,21322.0
2023-05-30 15:45:00,226.49,226.72,226.35,226.61,52339.0,216.0249,216.2443,215.8914,216.1394,52339.0
2023-05-30 15:50:00,226.64,226.65,225.75,225.86,91561.0,216.168,216.1775,215.3191,215.424,91561.0
2023-05-30 15:55:00,225.87,226.21,225.86,226.11,145374.0,215.4335,215.7578,215.424,215.6625,145374.0
2023-05-31 09:30:00,223.71,223.91,221.29,221.29,29858.0,213.3733,213.5641,211.0652,211.0652,29858.0
2023-05-31 09:35:00,221.34,221.9,220.31,221.9,49196.0,211.1129,211.647,210.1304,211.647,49196.0
2023-05-31 09:40:00,221.8,221.8,220.17,220.47,21620.0,211.5516,211.5516,209.9969,210.2831,21620.0
2023-05-31 09:45:00,220.38,220.61,219.0,220.11,19487.0,210.1972,210.4166,208.881,209.9397,19487.0
2023-05-31 09:50:00,219.84,220.0,219.08,219.54,16531.0,209.6822,209.8348,208.9573,209.396,16531.0
2023-05-31 09:55:00,219.43,220.25,219.23,220.24,7557.0,209.2911,210.0732,209.1003,210.0637,7557.0
2023-05-31 10:00:00,220.03,220.4,219.79,220.12,30723.0,209.8634,210.2163,209.6345,209.9492,30723.0
2023-05-31 10:05:00,220.1,220.25,219.81,220.25,13857.0,209.9301,210.0732,209.6535,210.0732,13857.0
2023-05-31 10:10:00,220.3,220.85,220.0,220.85,22607.0,210.1209,210.6455,209.8348,210.6455,22607.0
2023-05-31 10:15:00,220.75,220.83,220.56,220.77,10261.0,210.5501,210.6264,210.3689,210.5692,10261.0
2023-05-31 10:20:00,220.67,220.9,220.4,220.4,10412.0,210.4738,210.6932,210.2163,210.2163,10412.0
2023-05-31 10:25:00,220.46,220.55,220.05,220.37,9384.0,210.2735,210.3594,209.8825,210.1877,9384.0
2023-05-31 10:30:00,220.38,220.51,220.24,220.27,9882.0,210.1972,210.3212,210.0637,210.0923,9882.0
2023-05-31 10:35:00,220.26,220.33,219.93,220.18,9127.0,210.0828,210.1495,209.768,210.0065,9127.0
2023-05-31 10:40:00,220.18,220.75,220.1,220.75,8141.0,210.0065,210.5501,209.9301,210.5501,8141.0
2023-05-31 10:45:00,220.7,220.95,220.41,220.5,6376.0,210.5024,210.7409,210.2258,210.3117,6376.0
2023-05-31 10:50:00,220.4,220.42,220.05,220.27,12037.0,210.2163,210.2354,209.8825,210.0923,12037.0
2023-05-31 10:55:00,220.42,220.57,220.2,220.3,5019.0,210.2354,210.3784,210.0255,210.1209,5019.0
2023-05-31 11:00:00,220.38,220.49,220.08,220.11,26481.0,210.1972,210.3021,209.9111,209.9397,26481.0
2023-05-31 11:05:00,220.16,220.16,219.68,219.68,10487.0,209.9874,209.9874,209.5296,209.5296,10487.0
2023-05-31 11:10:00,219.6,219.65,218.98,219.14,9518.0,209.4533,209.5009,208.8619,209.0145,9518.0
2023-05-31 11:15:00,219.15,219.15,218.51,218.54,17551.0,209.024,209.024,208.4136,208.4422,17551.0
2023-05-31 11:20:00,218.65,218.85,218.36,218.46,9668.0,208.5471,208.7379,208.2705,208.3659,9668.0
2023-05-31 11:25:00,218.52,218.55,218.21,218.21,13071.0,208.4232,208.4518,208.1275,208.1275,13071.0
2023-05-31 11:30:00,218.25,218.58,218.2,218.57,10337.0,208.1656,208.4804,208.1179,208.4708,10337.0
2023-05-31 11:35:00,218.58,218.59,218.08,218.22,18688.0,208.4804,208.4899,208.0035,208.137,18688.0
2023-05-31 11:40:00,218.14,218.17,217.87,218.02,11493.0,208.0607,208.0893,207.8032,207.9463,11493.0
2023-05-31 11:45:00,218.12,218.29,218.02,218.11,6005.0,208.0416,208.2038,207.9463,208.0321,6005.0
2023-05-31 11:50:00,218.16,218.45,217.93,218.38,4922.0,208.0798,208.3564,207.8604,208.2896,4922.0
2023-05-31 11:55:00,218.42,218.55,218.24,218.24,4033.0,208.3278,208.4518,208.1561,208.1561,4033.0
2023-05-31 12:00:00,218.31,218.46,218.23,218.46,5085.0,208.2229,208.3659,208.1466,208.3659,5085.0
2023-05-31 12:05:00,218.49,218.49,218.2,218.42,4647.0,208.3945,208.3945,208.1179,208.3278,4647.0
2023-05-31 12:10:00,218.46,218.75,218.45,218.69,4954.0,208.3659,208.6425,208.3564,208.5853,4954.0
2023-05-31 12:15:00,218.66,219.32,218.66,218.8,12436.0,208.5567,209.1862,208.5567,208.6902,12436.0
2023-05-31 12:20:00,218.8,219.0,218.69,218.93,5615.0,208.6902,208.881,208.5853,208.8142,5615.0
2023-05-31 12:25:00,218.99,219.13,218.88,218.91,9880.0,208.8714,209.005,208.7665,208.7951,9880.0
2023-05-31 12:30:00,218.9,218.9,218.61,218.86,7147.0,208.7856,208.7856,208.509,208.7474,7147.0
2023-05-31 12:35:00,218.86,218.87,218.54,218.56,2403.0,208.7474,208.757,208.4422,208.4613,2403.0
2023-05-31 12:40:00,218.59,218.97,218.58,218.79,6725.0,208.4899,208.8524,208.4804,208.6807,6725.0
2023-05-31 12:45:00,218.88,219.08,218.82,219.04,6143.0,208.7665,208.9573,208.7093,208.9191,6143.0
2023-05-31 12:50:00,218.94,218.96,218.43,218.77,5809.0,208.8237,208.8428,208.3373,208.6616,5809.0
2023-05-31 12:55:00,218.67,218.67,218.49,218.56,4917.0,208.5662,208.5662,208.3945,208.4613,4917.0
2023-05-31 13:00:00,218.59,218.84,218.59,218.7,4123.0,208.4899,208.7284,208.4899,208.5948,4123.0
2023-05-31 13:05:00,218.72,219.1,218.67,219.1,3504.0,208.6139,208.9764,208.5662,208.9764,3504.0
2023-05-31 13:10:00,219.05,219.13,218.8,218.8,2694.0,208.9287,209.005,208.6902,208.6902,2694.0
2023-05-31 13:15:00,218.78,218.84,218.59,218.66,5172.0,208.6711,208.7284,208.4899,208.5567,5172.0
2023-05-31 13:20:00,218.67,218.8,218.66,218.71,4241.0,208.5662,208.6902,208.5567,208.6044,4241.0
2023-05-31 13:25:00,218.73,218.99,218.72,218.95,6136.0,208.6235,208.8714,208.6139,208.8333,6136.0
2023-05-31 13:30:00,218.93,219.15,218.93,219.04,7244.0,208.8142,209.024,208.8142,208.9191,7244.0
2023-05-31 13:35:00,219.04,219.36,218.51,219.36,17800.0,208.9191,209.2243,208.4136,209.2243,17800.0
2023-05-31 13:40:00,219.51,219.7,219.12,219.12,11324.0,209.3674,209.5486,208.9954,208.9954,11324.0
2023-05-31 13:45:00,219.25,219.32,218.96,218.96,8234.0,209.1194,209.1862,208.8428,208.8428,8234.0
2023-05-31 13:50:00,218.95,219.06,218.83,218.96,6734.0,208.8333,208.9382,208.7188,208.8428,6734.0
2023-05-31 13:55:00,218.91,219.26,218.73,218.81,13960.0,208.7951,209.129,208.6235,208.6998,13960.0
2023-05-31 14:00:00,218.78,218.88,218.36,218.46,10347.0,208.6711,208.7665,208.2705,208.3659,10347.0
2023-05-31 14:05:00,218.53,218.89,218.27,218.88,14254.0,208.4327,208.7761,208.1847,208.7665,14254.0
2023-05-31 14:10:00,218.98,219.09,218.69,218.69,11720.0,208.8619,208.9668,208.5853,208.5853,11720.0
2023-05-31 14:15:00,218.63,218.69,218.25,218.34,9681.0,208.5281,208.5853,208.1656,208.2515,9681.0
2023-05-31 14:20:00,218.3,218.41,218.26,218.37,7547.0,208.2133,208.3182,208.1752,208.2801,7547.0
2023-05-31 14:25:00,218.25,218.55,218.24,218.55,15577.0,208.1656,208.4518,208.1561,208.4518,15577.0
2023-05-31 14:30:00,218.59,218.87,218.54,218.58,10167.0,208.4899,208.757,208.4422,208.4804,10167.0
2023-05-31 14:35:00,218.53,218.86,218.53,218.78,5247.0,208.4327,208.7474,208.4327,208.6711,5247.0
2023-05-31 14:40:00,218.86,218.94,218.64,218.68,7816.0,208.7474,208.8237,208.5376,208.5758,7816.0
2023-05-31 14:45:00,218.64,218.69,218.34,218.36,20379.0,208.5376,208.5853,208.2515,208.2705,20379.0
2023-05-31 14:50:00,218.36,218.39,217.87,218.12,13270.0,208.2705,208.2992,207.8032,208.0416,13270.0
2023-05-31 14:55:00,218.17,218.34,217.94,218.31,8335.0,208.0893,208.2515,207.87,208.2229,8335.0
2023-05-31 15:00:00,218.3,218.46,218.21,218.39,9564.0,208.2133,208.3659,208.1275,208.2992,9564.0
2023-05-31 15:05:00,218.34,218.4,217.97,218.05,8285.0,208.2515,208.3087,207.8986,207.9749,8285.0
2023-05-31 15:10:00,218.03,218.29,217.92,218.28,5343.0,207.9558,208.2038,207.8509,208.1942,5343.0
2023-05-31 15:15:00,218.29,218.29,217.93,217.96,7255.0,208.2038,208.2038,207.8604,207.889,7255.0
2023-05-31 15:20:00,217.96,218.49,217.86,218.3,24985.0,207.889,208.3945,207.7936,208.2133,24985.0
2023-05-31 15:25:00,218.3,218.45,218.13,218.13,5833.0,208.2133,208.3564,208.0512,208.0512,5833.0
2023-05-31 15:30:00,218.16,218.67,218.12,218.4,16236.0,208.0798,208.5662,208.0416,208.3087,16236.0
2023-05-31 15:35:00,218.38,218.48,218.17,218.39,18643.0,208.2896,208.385,208.0893,208.2992,18643.0
2023-05-31 15:40:00,218.41,218.72,218.29,218.72,20732.0,208.3182,208.6139,208.2038,208.6139,20732.0
2023-05-31 15:45:00,218.69,218.94,218.43,218.43,39248.0,208.5853,208.8237,208.3373,208.3373,39248.0
2023-05-31 15:50:00,218.08,218.43,217.96,218.22,55090.0,208.0035,208.3373,207.889,208.137,55090.0
2023-05-31 15:55:00,218.22,218.37,217.82,217.87,163611.0,208.137,208.2801,207.7555,207.8032,163611.0
2023-06-01 09:30:00,217.51,217.95,216.6,216.69,31630.0,207.4598,207.8795,206.5919,206.6777,31630.0
2023-06-01 09:35:00,216.69,216.72,215.95,216.03,14782.0,206.6777,206.7063,205.9719,206.0482,14782.0
2023-06-01 09:40:00,215.95,215.95,214.03,214.03,27924.0,205.9719,205.9719,204.1406,204.1406,27924.0
2023-06-01 09:45:00,214.16,215.54,214.03,214.55,66645.0,204.2646,205.5808,204.1406,204.6366,66645.0
2023-06-01 09:50:00,214.66,214.82,213.8,213.95,21554.0,204.7415,204.8941,203.9212,204.0643,21554.0
2023-06-01 09:55:00,214.05,214.59,213.81,214.59,39801.0,204.1597,204.6747,203.9308,204.6747,39801.0
2023-06-01 10:00:00,214.62,215.04,214.31,214.8,29582.0,204.7034,205.1039,204.4077,204.875,29582.0
2023-06-01 10:05:00,214.8,216.02,214.8,215.38,23475.0,204.875,206.0387,204.875,205.4282,23475.0
2023-06-01 10:10:00,215.45,215.55,214.92,215.48,15476.0,205.495,205.5904,204.9895,205.5236,15476.0
2023-06-01 10:15:00,215.5,215.8,214.98,215.01,18967.0,205.5427,205.8288,205.0467,205.0753,18967.0
2023-06-01 10:20:00,215.15,215.19,214.62,214.68,14501.0,205.2089,205.247,204.7034,204.7606,14501.0
2023-06-01 10:25:00,214.51,214.95,214.14,214.81,32206.0,204.5984,205.0181,204.2455,204.8846,32206.0
2023-06-01 10:30:00,214.81,215.2,214.18,214.75,51993.0,204.8846,205.2566,204.2837,204.8273,51993.0
2023-06-01 10:35:00,214.77,215.72,214.73,215.61,15991.0,204.8464,205.7525,204.8083,205.6476,15991.0
2023-06-01 10:40:00,215.61,216.41,215.48,216.04,19192.0,205.6476,206.4106,205.5236,206.0577,19192.0
2023-06-01 10:45:00,215.95,216.8,215.95,216.52,36357.0,205.9719,206.7826,205.9719,206.5156,36357.0
2023-06-01 10:50:00,216.62,216.87,216.3,216.36,11287.0,206.6109,206.8494,206.3057,206.363,11287.0
2023-06-01 10:55:00,216.38,216.45,216.04,216.24,10911.0,206.382,206.4488,206.0577,206.2485,10911.0
2023-06-01 11:00:00,216.24,216.31,216.13,216.19,6845.0,206.2485,206.3153,206.1436,206.2008,6845.0
2023-06-01 11:05:00,216.19,216.33,216.1,216.18,13209.0,206.2008,206.3343,206.115,206.1913,13209.0
2023-06-01 11:10:00,216.1,216.33,216.05,216.33,3725.0,206.115,206.3343,206.0673,206.3343,3725.0
2023-06-01 11:15:00,216.34,216.77,216.32,216.75,9079.0,206.3439,206.754,206.3248,206.7349,9079.0
2023-06-01 11:20:00,216.76,216.77,216.53,216.64,12967.0,206.7445,206.754,206.5251,206.63,12967.0
2023-06-01 11:25:00,216.64,217.39,216.63,217.24,12041.0,206.63,207.3454,206.6205,207.2023,12041.0
2023-06-01 11:30:00,217.36,217.57,217.24,217.41,18608.0,207.3168,207.517,207.2023,207.3644,18608.0
2023-06-01 11:35:00,217.42,217.55,217.17,217.2,14208.0,207.374,207.498,207.1355,207.1641,14208.0
2023-06-01 11:40:00,217.15,217.29,217.1,217.12,14143.0,207.1165,207.25,207.0688,207.0878,14143.0
2023-06-01 11:45:00,217.1,217.18,216.98,217.14,3076.0,207.0688,207.1451,206.9543,207.1069,3076.0
2023-06-01 11:50:00,217.14,217.32,217.08,217.22,3512.0,207.1069,207.2786,207.0497,207.1832,3512.0
2023-06-01 11:55:00,217.19,217.35,217.15,217.26,4592.0,207.1546,207.3072,207.1165,207.2214,4592.0
2023-06-01 12:00:00,217.22,217.32,217.11,217.17,14979.0,207.1832,207.2786,207.0783,207.1355,14979.0
2023-06-01 12:05:00,217.1,217.23,217.08,217.16,11131.0,207.0688,207.1928,207.0497,207.126,11131.0
2023-06-01 12:10:00,217.15,217.21,216.72,216.77,6565.0,207.1165,207.1737,206.7063,206.754,6565.0
2023-06-01 12:15:00,216.68,216.82,216.36,216.77,16386.0,206.6682,206.8017,206.363,206.754,16386.0
2023-06-01 12:20:00,216.88,217.06,216.88,216.99,3493.0,206.8589,207.0306,206.8589,206.9638,3493.0
2023-06-01 12:25:00,217.06,217.29,217.04,217.24,6948.0,207.0306,207.25,207.0115,207.2023,6948.0
2023-06-01 12:30:00,217.33,217.37,217.03,217.15,6851.0,207.2881,207.3263,207.002,207.1165,6851.0
2023-06-01 12:35:00,217.11,217.22,217.02,217.14,3200.0,207.0783,207.1832,206.9925,207.1069,3200.0
2023-06-01 12:40:00,217.08,217.18,217.0,217.06,4285.0,207.0497,207.1451,206.9734,207.0306,4285.0
2023-06-01 12:45:00,217.06,217.11,216.93,217.08,5934.0,207.0306,207.0783,206.9066,207.0497,5934.0
2023-06-01 12:50:00,217.09,217.47,217.08,217.26,7609.0,207.0592,207.4217,207.0497,207.2214,7609.0
2023-06-01 12:55:00,217.27,217.32,217.15,217.26,4272.0,207.2309,207.2786,207.1165,207.2214,4272.0
2023-06-01 13:00:00,217.28,217.39,217.16,217.27,4817.0,207.2404,207.3454,207.126,207.2309,4817.0
2023-06-01 13:05:00,217.25,217.58,217.24,217.48,8138.0,207.2118,207.5266,207.2023,207.4312,8138.0
2023-06-01 13:10:00,217.45,217.61,217.28,217.37,10376.0,207.4026,207.5552,207.2404,207.3263,10376.0
2023-06-01 13:15:00,217.39,217.48,217.29,217.42,3380.0,207.3454,207.4312,207.25,207.374,3380.0
2023-06-01 13:20:00,217.4,217.64,217.38,217.38,6409.0,207.3549,207.5838,207.3358,207.3358,6409.0
2023-06-01 13:25:00,217.36,217.42,217.29,217.39,1000.0,207.3168,207.374,207.25,207.3454,1000.0
2023-06-01 13:30:00,217.38,217.4,217.25,217.27,7707.0,207.3358,207.3549,207.2118,207.2309,7707.0
2023-06-01 13:35:00,217.27,217.27,216.94,217.06,7740.0,207.2309,207.2309,206.9162,207.0306,7740.0
2023-06-01 13:40:00,217.03,217.41,217.0,217.38,5720.0,207.002,207.3644,206.9734,207.3358,5720.0
2023-06-01 13:45:00,217.49,217.67,217.46,217.66,6579.0,207.4407,207.6124,207.4121,207.6029,6579.0
2023-06-01 13:50:00,217.75,217.87,217.66,217.66,5274.0,207.6887,207.8032,207.6029,207.6029,5274.0
2023-06-01 13:55:00,217.74,217.79,217.65,217.78,3967.0,207.6792,207.7269,207.5934,207.7173,3967.0
2023-06-01 14:00:00,217.87,217.87,217.66,217.68,5783.0,207.8032,207.8032,207.6029,207.622,5783.0
2023-06-01 14:05:00,217.76,217.94,217.69,217.85,3630.0,207.6983,207.87,207.6315,207.7841,3630.0
2023-06-01 14:10:00,217.84,217.96,217.67,217.74,8612.0,207.7746,207.889,207.6124,207.6792,8612.0
2023-06-01 14:15:00,217.74,217.77,217.5,217.53,7891.0,207.6792,207.7078,207.4503,207.4789,7891.0
2023-06-01 14:20:00,217.52,217.58,217.4,217.56,16149.0,207.4694,207.5266,207.3549,207.5075,16149.0
2023-06-01 14:25:00,217.5,217.69,217.45,217.63,5710.0,207.4503,207.6315,207.4026,207.5743,5710.0
2023-06-01 14:30:00,217.63,217.66,217.42,217.53,7540.0,207.5743,207.6029,207.374,207.4789,7540.0
2023-06-01 14:35:00,217.55,217.66,217.24,217.36,14286.0,207.498,207.6029,207.2023,207.3168,14286.0
2023-06-01 14:40:00,217.36,217.43,217.12,217.43,9106.0,207.3168,207.3835,207.0878,207.3835,9106.0
2023-06-01 14:45:00,217.42,217.49,217.22,217.22,3378.0,207.374,207.4407,207.1832,207.1832,3378.0
2023-06-01 14:50:00,217.26,217.57,217.2,217.57,5821.0,207.2214,207.517,207.1641,207.517,5821.0
2023-06-01 14:55:00,217.54,217.57,217.41,217.41,7823.0,207.4884,207.517,207.3644,207.3644,7823.0
2023-06-01 15:00:00,217.42,217.67,217.38,217.64,4810.0,207.374,207.6124,207.3358,207.5838,4810.0
2023-06-01 15:05:00,217.65,217.7,217.41,217.42,8989.0,207.5934,207.641,207.3644,207.374,8989.0
2023-06-01 15:10:00,217.33,217.5,217.25,217.48,12826.0,207.2881,207.4503,207.2118,207.4312,12826.0
2023-06-01 15:15:00,217.48,217.52,217.38,217.43,8935.0,207.4312,207.4694,207.3358,207.3835,8935.0
2023-06-01 15:20:00,217.42,217.46,217.03,217.03,11543.0,207.374,207.4121,207.002,207.002,11543.0
2023-06-01 15:25:00,217.0,217.22,216.97,216.99,8247.0,206.9734,207.1832,206.9448,206.9638,8247.0
2023-06-01 15:30:00,216.98,217.04,216.61,216.77,12309.0,206.9543,207.0115,206.6014,206.754,12309.0
2023-06-01 15:35:00,216.73,216.75,216.44,216.47,15949.0,206.7159,206.7349,206.4393,206.4679,15949.0
2023-06-01 15:40:00,216.49,216.75,216.45,216.74,16194.0,206.487,206.7349,206.4488,206.7254,16194.0
2023-06-01 15:45:00,216.74,217.06,216.71,217.04,31141.0,206.7254,207.0306,206.6968,207.0115,31141.0
2023-06-01 15:50:00,217.05,217.05,216.48,216.93,56990.0,207.0211,207.0211,206.4774,206.9066,56990.0
2023-06-01 15:55:00,216.95,217.38,216.88,217.29,88006.0,206.9257,207.3358,206.8589,207.25,88006.0
2023-06-02 09:30:00,218.53,219.85,218.32,219.64,23003.0,208.4327,209.6917,208.2324,209.4914,23003.0
2023-06-02 09:35:00,219.8,220.71,219.72,220.16,15934.0,209.644,210.512,209.5677,209.9874,15934.0
2023-06-02 09:40:00,220.12,220.48,219.63,220.47,9783.0,209.9492,210.2926,209.4819,210.2831,9783.0
2023-06-02 09:45:00,220.21,220.21,219.14,219.77,13027.0,210.0351,210.0351,209.0145,209.6154,13027.0
2023-06-02 09:50:00,219.84,219.99,219.38,219.65,8835.0,209.6822,209.8252,209.2434,209.5009,8835.0
2023-06-02 09:55:00,219.5,219.8,219.3,219.3,3755.0,209.3579,209.644,209.1671,209.1671,3755.0
2023-06-02 10:00:00,219.31,219.8,218.88,219.79,7181.0,209.1767,209.644,208.7665,209.6345,7181.0
2023-06-02 10:05:00,219.94,219.99,219.54,219.84,6703.0,209.7775,209.8252,209.396,209.6822,6703.0
2023-06-02 10:10:00,219.66,220.05,219.54,219.99,7666.0,209.5105,209.8825,209.396,209.8252,7666.0
2023-06-02 10:15:00,220.11,220.42,219.86,220.07,9667.0,209.9397,210.2354,209.7012,209.9015,9667.0
2023-06-02 10:20:00,220.19,220.27,219.87,219.99,4605.0,210.016,210.0923,209.7108,209.8252,4605.0
2023-06-02 10:25:00,220.18,220.57,220.12,220.45,12117.0,210.0065,210.3784,209.9492,210.264,12117.0
2023-06-02 10:30:00,220.46,220.55,219.85,219.98,16804.0,210.2735,210.3594,209.6917,209.8157,16804.0
2023-06-02 10:35:00,220.16,220.49,220.15,220.34,5983.0,209.9874,210.3021,209.9778,210.1591,5983.0
2023-06-02 10:40:00,220.25,220.4,220.13,220.22,7138.0,210.0732,210.2163,209.9588,210.0446,7138.0
2023-06-02 10:45:00,220.25,220.79,220.22,220.74,13471.0,210.0732,210.5883,210.0446,210.5406,13471.0
2023-06-02 10:50:00,220.7,221.14,220.6,221.09,5404.0,210.5024,210.9221,210.407,210.8744,5404.0
2023-06-02 10:55:00,221.11,221.32,221.04,221.27,5996.0,210.8935,211.0938,210.8267,211.0461,5996.0
2023-06-02 11:00:00,221.37,221.7,221.29,221.67,10189.0,211.1415,211.4562,211.0652,211.4276,10189.0
2023-06-02 11:05:00,221.67,221.76,221.51,221.66,13015.0,211.4276,211.5134,211.275,211.4181,13015.0
2023-06-02 11:10:00,221.56,221.7,221.31,221.45,5951.0,211.3227,211.4562,211.0842,211.2178,5951.0
2023-06-02 11:15:00,221.51,221.52,221.2,221.2,4674.0,211.275,211.2845,210.9793,210.9793,4674.0
2023-06-02 11:20:00,221.1,221.15,220.78,220.86,16909.0,210.8839,210.9316,210.5787,210.655,16909.0
2023-06-02 11:25:00,220.79,221.07,220.6,221.07,14302.0,210.5883,210.8553,210.407,210.8553,14302.0
2023-06-02 11:30:00,221.03,221.19,220.92,221.15,4311.0,210.8172,210.9698,210.7123,210.9316,4311.0
2023-06-02 11:35:00,221.13,221.17,220.8,220.8,10012.0,210.9126,210.9507,210.5978,210.5978,10012.0
2023-06-02 11:40:00,220.85,221.14,220.73,221.08,4291.0,210.6455,210.9221,210.531,210.8649,4291.0
2023-06-02 11:45:00,221.01,221.01,220.59,220.62,6203.0,210.7981,210.7981,210.3975,210.4261,6203.0
2023-06-02 11:50:00,220.69,221.09,220.69,221.09,4350.0,210.4929,210.8744,210.4929,210.8744,4350.0
2023-06-02 11:55:00,221.27,221.34,220.99,221.06,3450.0,211.0461,211.1129,210.779,210.8458,3450.0
2023-06-02 12:00:00,221.1,221.12,220.98,221.12,6765.0,210.8839,210.903,210.7695,210.903,6765.0
2023-06-02 12:05:00,221.09,221.33,220.99,221.02,6003.0,210.8744,211.1033,210.779,210.8076,6003.0
2023-06-02 12:10:00,221.05,221.24,221.01,221.23,2993.0,210.8363,211.0175,210.7981,211.0079,2993.0
2023-06-02 12:15:00,221.08,221.27,221.05,221.24,3031.0,210.8649,211.0461,210.8363,211.0175,3031.0
2023-06-02 12:20:00,221.2,221.52,221.18,221.4,4336.0,210.9793,211.2845,210.9602,211.1701,4336.0
2023-06-02 12:25:00,221.45,221.7,221.44,221.63,3944.0,211.2178,211.4562,211.2082,211.3895,3944.0
2023-06-02 12:30:00,221.68,221.75,221.62,221.68,4424.0,211.4371,211.5039,211.3799,211.4371,4424.0
2023-06-02 12:35:00,221.61,221.67,221.41,221.41,4437.0,211.3704,211.4276,211.1796,211.1796,4437.0
2023-06-02 12:40:00,221.51,221.52,221.33,221.33,4957.0,211.275,211.2845,211.1033,211.1033,4957.0
2023-06-02 12:45:00,221.36,221.64,221.32,221.57,5717.0,211.1319,211.399,211.0938,211.3322,5717.0
2023-06-02 12:50:00,221.57,221.89,221.57,221.89,2853.0,211.3322,211.6374,211.3322,211.6374,2853.0
2023-06-02 12:55:00,221.98,222.03,221.84,221.91,4371.0,211.7233,211.771,211.5898,211.6565,4371.0
2023-06-02 13:00:00,221.92,221.94,221.7,221.75,6593.0,211.6661,211.6851,211.4562,211.5039,6593.0
2023-06-02 13:05:00,221.7,221.75,221.5,221.5,7602.0,211.4562,211.5039,211.2655,211.2655,7602.0
2023-06-02 13:10:00,221.5,221.66,221.5,221.63,6250.0,211.2655,211.4181,211.2655,211.3895,6250.0
2023-06-02 13:15:00,221.69,222.0,221.66,222.0,3705.0,211.4467,211.7424,211.4181,211.7424,3705.0
2023-06-02 13:20:00,222.11,222.56,222.11,222.54,3233.0,211.8473,212.2765,211.8473,212.2574,3233.0
2023-06-02 13:25:00,222.55,222.58,222.39,222.51,7378.0,212.2669,212.2956,212.1143,212.2288,7378.0
2023-06-02 13:30:00,222.5,222.66,222.33,222.36,4148.0,212.2193,212.3719,212.0571,212.0857,4148.0
2023-06-02 13:35:00,222.32,222.44,221.94,221.94,6945.0,212.0476,212.162,211.6851,211.6851,6945.0
2023-06-02 13:40:00,221.93,222.19,221.93,222.14,6816.0,211.6756,211.9236,211.6756,211.8759,6816.0
2023-06-02 13:45:00,222.08,222.08,221.81,221.82,5858.0,211.8187,211.8187,211.5611,211.5707,5858.0
2023-06-02 13:50:00,221.89,222.14,221.89,221.98,11078.0,211.6374,211.8759,211.6374,211.7233,11078.0
2023-06-02 13:55:00,222.03,222.21,221.98,222.18,3413.0,211.771,211.9427,211.7233,211.914,3413.0
2023-06-02 14:00:00,222.17,222.36,222.09,222.26,15228.0,211.9045,212.0857,211.8282,211.9903,15228.0
2023-06-02 14:05:00,222.18,222.18,221.76,221.76,5979.0,211.914,211.914,211.5134,211.5134,5979.0
2023-06-02 14:10:00,221.79,221.86,221.59,221.61,6224.0,211.5421,211.6088,211.3513,211.3704,6224.0
2023-06-02 14:15:00,221.68,221.68,221.31,221.4,11719.0,211.4371,211.4371,211.0842,211.1701,11719.0
2023-06-02 14:20:00,221.4,221.49,221.25,221.43,8925.0,211.1701,211.2559,211.027,211.1987,8925.0
2023-06-02 14:25:00,221.45,221.5,221.15,221.32,13327.0,211.2178,211.2655,210.9316,211.0938,13327.0
2023-06-02 14:30:00,221.37,221.44,221.28,221.33,7316.0,211.1415,211.2082,211.0556,211.1033,7316.0
2023-06-02 14:35:00,221.33,221.91,221.25,221.91,8666.0,211.1033,211.6565,211.027,211.6565,8666.0
2023-06-02 14:40:00,221.9,222.05,221.63,221.93,9702.0,211.647,211.79,211.3895,211.6756,9702.0
2023-06-02 14:45:00,221.94,222.25,221.82,222.25,7083.0,211.6851,211.9808,211.5707,211.9808,7083.0
2023-06-02 14:50:00,222.27,222.27,221.81,221.84,16482.0,211.9999,211.9999,211.5611,211.5898,16482.0
2023-06-02 14:55:00,221.88,221.91,221.72,221.78,5012.0,211.6279,211.6565,211.4753,211.5325,5012.0
2023-06-02 15:00:00,221.86,222.03,221.81,221.81,5601.0,211.6088,211.771,211.5611,211.5611,5601.0
2023-06-02 15:05:00,221.75,222.04,221.69,221.86,6421.0,211.5039,211.7805,211.4467,211.6088,6421.0
2023-06-02 15:10:00,221.81,221.82,221.48,221.59,10331.0,211.5611,211.5707,211.2464,211.3513,10331.0
2023-06-02 15:15:00,221.69,221.75,221.57,221.58,6864.0,211.4467,211.5039,211.3322,211.3418,6864.0
2023-06-02 15:20:00,221.59,221.68,221.39,221.48,16398.0,211.3513,211.4371,211.1605,211.2464,16398.0
2023-06-02 15:25:00,221.48,221.52,221.38,221.38,7046.0,211.2464,211.2845,211.151,211.151,7046.0
2023-06-02 15:30:00,221.43,221.66,221.41,221.64,10117.0,211.1987,211.4181,211.1796,211.399,10117.0
2023-06-02 15:35:00,221.65,221.77,221.46,221.49,19400.0,211.4085,211.523,211.2273,211.2559,19400.0
2023-06-02 15:40:00,221.48,221.75,221.47,221.64,15778.0,211.2464,211.5039,211.2368,211.399,15778.0
2023-06-02 15:45:00,221.63,221.65,221.43,221.47,21121.0,211.3895,211.4085,211.1987,211.2368,21121.0
2023-06-02 15:50:00,221.43,221.61,221.2,221.61,47410.0,211.1987,211.3704,210.9793,211.3704,47410.0
2023-06-02 15:55:00,221.56,221.87,221.49,221.69,87493.0,211.3227,211.6184,211.2559,211.4467,87493.0
2023-06-05 09:30:00,221.96,221.98,221.53,221.83,18619.0,211.7042,211.7233,211.2941,211.5802,18619.0
2023-06-05 09:35:00,221.74,221.74,221.33,221.43,4219.0,211.4944,211.4944,211.1033,211.1987,4219.0
2023-06-05 09:40:00,221.25,221.52,221.25,221.25,2148.0,211.027,211.2845,211.027,211.027,2148.0
2023-06-05 09:45:00,221.28,221.48,221.19,221.38,5699.0,211.0556,211.2464,210.9698,211.151,5699.0
2023-06-05 09:50:00,221.26,221.29,221.17,221.26,1200.0,211.0366,211.0652,210.9507,211.0366,1200.0
2023-06-05 09:55:00,221.1,221.25,220.49,221.0,15769.0,210.8839,211.027,210.3021,210.7886,15769.0
2023-06-05 10:00:00,220.84,222.2,220.84,221.72,5347.0,210.636,211.9331,210.636,211.4753,5347.0
2023-06-05 10:05:00,221.75,222.16,221.59,221.71,5209.0,211.5039,211.895,211.3513,211.4658,5209.0
2023-06-05 10:10:00,221.77,221.81,221.08,221.49,7183.0,211.523,211.5611,210.8649,211.2559,7183.0
2023-06-05 10:15:00,221.62,222.23,221.34,222.06,7141.0,211.3799,211.9617,211.1129,211.7996,7141.0
2023-06-05 10:20:00,222.05,222.96,222.04,222.69,11412.0,211.79,212.658,211.7805,212.4005,11412.0
2023-06-05 10:25:00,222.62,222.93,221.98,221.98,18725.0,212.3337,212.6294,211.7233,211.7233,18725.0
2023-06-05 10:30:00,221.92,222.16,221.77,222.02,8746.0,211.6661,211.895,211.523,211.7614,8746.0
2023-06-05 10:35:00,222.18,222.31,221.91,221.91,8607.0,211.914,212.038,211.6565,211.6565,8607.0
2023-06-05 10:40:00,221.98,222.17,221.74,222.14,4767.0,211.7233,211.9045,211.4944,211.8759,4767.0
2023-06-05 10:45:00,222.05,222.32,221.77,222.2,7047.0,211.79,212.0476,211.523,211.9331,7047.0
2023-06-05 10:50:00,222.33,222.55,222.31,222.4,6298.0,212.0571,212.2669,212.038,212.1239,6298.0
2023-06-05 10:55:00,222.47,222.54,222.16,222.33,3575.0,212.1906,212.2574,211.895,212.0571,3575.0
2023-06-05 11:00:00,222.25,222.63,222.24,222.25,4385.0,211.9808,212.3432,211.9713,211.9808,4385.0
2023-06-05 11:05:00,222.23,222.61,222.16,222.5,3072.0,211.9617,212.3242,211.895,212.2193,3072.0
2023-06-05 11:10:00,222.63,222.67,222.35,222.45,3310.0,212.3432,212.3814,212.0762,212.1716,3310.0
2023-06-05 11:15:00,222.42,222.42,222.06,222.15,10807.0,212.143,212.143,211.7996,211.8854,10807.0
2023-06-05 11:20:00,222.24,222.49,222.24,222.27,6453.0,211.9713,212.2097,211.9713,211.9999,6453.0
2023-06-05 11:25:00,222.34,222.56,222.14,222.45,16327.0,212.0666,212.2765,211.8759,212.1716,16327.0
2023-06-05 11:30:00,222.42,222.79,222.42,222.61,4089.0,212.143,212.4959,212.143,212.3242,4089.0
2023-06-05 11:35:00,222.5,222.5,222.28,222.42,3430.0,212.2193,212.2193,212.0094,212.143,3430.0
2023-06-05 11:40:00,222.43,222.75,222.34,222.62,4355.0,212.1525,212.4577,212.0666,212.3337,4355.0
2023-06-05 11:45:00,222.7,222.84,222.56,222.56,8099.0,212.41,212.5435,212.2765,212.2765,8099.0
2023-06-05 11:50:00,222.65,222.92,222.65,222.84,3581.0,212.3623,212.6198,212.3623,212.5435,3581.0
2023-06-05 11:55:00,222.85,223.07,222.74,223.07,4969.0,212.5531,212.7629,212.4482,212.7629,4969.0
2023-06-05 12:00:00,223.11,223.21,222.79,222.79,6356.0,212.8011,212.8964,212.4959,212.4959,6356.0
2023-06-05 12:05:00,222.93,222.96,222.76,222.94,4008.0,212.6294,212.658,212.4672,212.6389,4008.0
2023-06-05 12:10:00,222.94,223.2,222.89,222.92,6014.0,212.6389,212.8869,212.5912,212.6198,6014.0
2023-06-05 12:15:00,222.93,222.96,222.77,222.87,3929.0,212.6294,212.658,212.4768,212.5722,3929.0
2023-06-05 12:20:00,222.85,222.87,222.67,222.84,4899.0,212.5531,212.5722,212.3814,212.5435,4899.0
2023-06-05 12:25:00,222.77,222.78,222.63,222.68,3279.0,212.4768,212.4863,212.3432,212.3909,3279.0
2023-06-05 12:30:00,222.74,222.88,222.68,222.88,1400.0,212.4482,212.5817,212.3909,212.5817,1400.0
2023-06-05 12:35:00,222.81,222.84,222.66,222.66,5538.0,212.5149,212.5435,212.3719,212.3719,5538.0
2023-06-05 12:40:00,222.67,222.67,222.36,222.48,4816.0,212.3814,212.3814,212.0857,212.2002,4816.0
2023-06-05 12:45:00,222.55,223.0,222.55,222.86,5656.0,212.2669,212.6962,212.2669,212.5626,5656.0
2023-06-05 12:50:00,222.75,222.87,222.55,222.56,2927.0,212.4577,212.5722,212.2669,212.2765,2927.0
2023-06-05 12:55:00,222.65,222.74,222.52,222.66,3116.0,212.3623,212.4482,212.2383,212.3719,3116.0
2023-06-05 13:00:00,222.78,222.78,222.62,222.62,2657.0,212.4863,212.4863,212.3337,212.3337,2657.0
2023-06-05 13:05:00,222.63,222.87,222.62,222.74,3608.0,212.3432,212.5722,212.3337,212.4482,3608.0
2023-06-05 13:10:00,222.79,222.79,222.57,222.64,2203.0,212.4959,212.4959,212.286,212.3528,2203.0
2023-06-05 13:15:00,222.66,222.73,222.46,222.62,5723.0,212.3719,212.4386,212.1811,212.3337,5723.0
2023-06-05 13:20:00,222.56,222.59,222.13,222.17,5531.0,212.2765,212.3051,211.8664,211.9045,5531.0
2023-06-05 13:25:00,222.14,222.14,221.76,221.91,8051.0,211.8759,211.8759,211.5134,211.6565,8051.0
2023-06-05 13:30:00,221.89,221.89,221.41,221.49,3503.0,211.6374,211.6374,211.1796,211.2559,3503.0
2023-06-05 13:35:00,221.49,221.49,221.14,221.18,5440.0,211.2559,211.2559,210.9221,210.9602,5440.0
2023-06-05 13:40:00,221.13,221.2,221.06,221.1,3844.0,210.9126,210.9793,210.8458,210.8839,3844.0
2023-06-05 13:45:00,221.02,221.08,220.79,221.01,5255.0,210.8076,210.8649,210.5883,210.7981,5255.0
2023-06-05 13:50:00,220.87,221.04,220.8,220.83,10917.0,210.6646,210.8267,210.5978,210.6264,10917.0
2023-06-05 13:55:00,220.78,221.28,220.77,221.28,7981.0,210.5787,211.0556,210.5692,211.0556,7981.0
2023-06-05 14:00:00,221.39,221.57,221.31,221.42,3924.0,211.1605,211.3322,211.0842,211.1892,3924.0
2023-06-05 14:05:00,221.51,221.51,221.11,221.2,2803.0,211.275,211.275,210.8935,210.9793,2803.0
2023-06-05 14:10:00,221.2,221.36,221.2,221.32,3445.0,210.9793,211.1319,210.9793,211.0938,3445.0
2023-06-05 14:15:00,221.25,221.42,221.1,221.42,5825.0,211.027,211.1892,210.8839,211.1892,5825.0
2023-06-05 14:20:00,221.33,221.33,221.04,221.11,6143.0,211.1033,211.1033,210.8267,210.8935,6143.0
2023-06-05 14:25:00,221.1,221.23,220.95,221.23,7830.0,210.8839,211.0079,210.7409,211.0079,7830.0
2023-06-05 14:30:00,221.28,221.29,220.64,220.77,8726.0,211.0556,211.0652,210.4452,210.5692,8726.0
2023-06-05 14:35:00,220.85,220.91,220.67,220.68,4612.0,210.6455,210.7027,210.4738,210.4833,4612.0
2023-06-05 14:40:00,220.65,221.12,220.65,221.06,5073.0,210.4547,210.903,210.4547,210.8458,5073.0
2023-06-05 14:45:00,221.08,221.08,220.46,220.46,9709.0,210.8649,210.8649,210.2735,210.2735,9709.0
2023-06-05 14:50:00,220.46,220.93,220.35,220.82,5156.0,210.2735,210.7218,210.1686,210.6169,5156.0
2023-06-05 14:55:00,220.9,221.49,220.82,221.47,17739.0,210.6932,211.2559,210.6169,211.2368,17739.0
2023-06-05 15:00:00,221.47,221.72,221.26,221.26,13673.0,211.2368,211.4753,211.0366,211.0366,13673.0
2023-06-05 15:05:00,221.24,221.61,221.15,221.21,8079.0,211.0175,211.3704,210.9316,210.9889,8079.0
2023-06-05 15:10:00,221.25,221.45,221.2,221.45,5807.0,211.027,211.2178,210.9793,211.2178,5807.0
2023-06-05 15:15:00,221.39,221.41,221.12,221.13,8689.0,211.1605,211.1796,210.903,210.9126,8689.0
2023-06-05 15:20:00,221.03,221.2,220.76,220.9,7367.0,210.8172,210.9793,210.5597,210.6932,7367.0
2023-06-05 15:25:00,220.91,221.13,220.87,221.05,14314.0,210.7027,210.9126,210.6646,210.8363,14314.0
2023-06-05 15:30:00,221.04,221.4,221.03,221.34,9143.0,210.8267,211.1701,210.8172,211.1129,9143.0
2023-06-05 15:35:00,221.35,221.52,221.23,221.48,7682.0,211.1224,211.2845,211.0079,211.2464,7682.0
2023-06-05 15:40:00,221.5,221.5,221.23,221.3,9318.0,211.2655,211.2655,211.0079,211.0747,9318.0
2023-06-05 15:45:00,221.26,221.31,221.04,221.2,18709.0,211.0366,211.0842,210.8267,210.9793,18709.0
2023-06-05 15:50:00,221.22,221.46,221.11,221.23,30573.0,210.9984,211.2273,210.8935,211.0079,30573.0
2023-06-05 15:55:00,221.2,221.32,220.94,221.12,59361.0,210.9793,211.0938,210.7313,210.903,59361.0
2023-06-06 09:30:00,220.0,220.49,218.69,218.78,29606.0,209.8348,210.3021,208.5853,208.6711,29606.0
2023-06-06 09:35:00,218.84,219.31,218.59,218.62,6913.0,208.7284,209.1767,208.4899,208.5185,6913.0
2023-06-06 09:40:00,219.0,219.18,218.55,219.09,8145.0,208.881,209.0527,208.4518,208.9668,8145.0
2023-06-06 09:45:00,218.98,219.48,218.97,219.47,5191.0,208.8619,209.3388,208.8524,209.3293,5191.0
2023-06-06 09:50:00,219.42,219.59,219.03,219.15,5635.0,209.2816,209.4437,208.9096,209.024,5635.0
2023-06-06 09:55:00,219.0,219.28,218.8,218.98,4031.0,208.881,209.148,208.6902,208.8619,4031.0
2023-06-06 10:00:00,219.19,219.62,219.13,219.23,7205.0,209.0622,209.4723,209.005,209.1003,7205.0
2023-06-06 10:05:00,219.41,220.16,219.41,220.16,5885.0,209.272,209.9874,209.272,209.9874,5885.0
2023-06-06 10:10:00,220.09,220.29,219.7,219.83,5437.0,209.9206,210.1114,209.5486,209.6726,5437.0
2023-06-06 10:15:00,219.64,219.84,219.6,219.73,7322.0,209.4914,209.6822,209.4533,209.5772,7322.0
2023-06-06 10:20:00,219.79,219.85,219.25,219.46,9874.0,209.6345,209.6917,209.1194,209.3197,9874.0
2023-06-06 10:25:00,219.51,219.65,219.36,219.45,5047.0,209.3674,209.5009,209.2243,209.3102,5047.0
2023-06-06 10:30:00,219.61,219.83,219.47,219.5,8527.0,209.4628,209.6726,209.3293,209.3579,8527.0
2023-06-06 10:35:00,219.58,219.75,219.56,219.64,2005.0,209.4342,209.5963,209.4151,209.4914,2005.0
2023-06-06 10:40:00,219.74,219.75,219.44,219.53,3934.0,209.5868,209.5963,209.3006,209.3865,3934.0
2023-06-06 10:45:00,219.62,219.91,219.62,219.72,11354.0,209.4723,209.7489,209.4723,209.5677,11354.0
2023-06-06 10:50:00,219.73,219.78,219.45,219.66,8193.0,209.5772,209.6249,209.3102,209.5105,8193.0
2023-06-06 10:55:00,219.7,219.82,219.56,219.81,4336.0,209.5486,209.6631,209.4151,209.6535,4336.0
2023-06-06 11:00:00,219.77,219.94,219.63,219.83,5594.0,209.6154,209.7775,209.4819,209.6726,5594.0
2023-06-06 11:05:00,219.8,219.94,219.64,219.64,4205.0,209.644,209.7775,209.4914,209.4914,4205.0
2023-06-06 11:10:00,219.55,219.87,219.47,219.66,8665.0,209.4056,209.7108,209.3293,209.5105,8665.0
2023-06-06 11:15:00,219.73,219.81,219.59,219.69,5840.0,209.5772,209.6535,209.4437,209.5391,5840.0
2023-06-06 11:20:00,219.75,219.93,219.73,219.85,8013.0,209.5963,209.768,209.5772,209.6917,8013.0
2023-06-06 11:25:00,219.88,220.24,219.66,220.24,13688.0,209.7203,210.0637,209.5105,210.0637,13688.0
2023-06-06 11:30:00,220.25,220.46,220.02,220.09,8506.0,210.0732,210.2735,209.8538,209.9206,8506.0
2023-06-06 11:35:00,220.1,220.54,220.1,220.54,11876.0,209.9301,210.3498,209.9301,210.3498,11876.0
2023-06-06 11:40:00,220.47,220.47,220.22,220.42,2910.0,210.2831,210.2831,210.0446,210.2354,2910.0
2023-06-06 11:45:00,220.42,220.63,220.36,220.53,8225.0,210.2354,210.4357,210.1781,210.3403,8225.0
2023-06-06 11:50:00,220.57,220.69,220.35,220.48,3911.0,210.3784,210.4929,210.1686,210.2926,3911.0
2023-06-06 11:55:00,220.51,220.61,220.33,220.38,3148.0,210.3212,210.4166,210.1495,210.1972,3148.0
2023-06-06 12:00:00,220.33,220.61,220.33,220.53,3120.0,210.1495,210.4166,210.1495,210.3403,3120.0
2023-06-06 12:05:00,220.5,220.5,220.17,220.17,2315.0,210.3117,210.3117,209.9969,209.9969,2315.0
2023-06-06 12:10:00,220.19,220.23,219.99,219.99,4314.0,210.016,210.0541,209.8252,209.8252,4314.0
2023-06-06 12:15:00,219.95,220.05,219.85,220.04,7879.0,209.7871,209.8825,209.6917,209.8729,7879.0
2023-06-06 12:20:00,220.06,220.12,219.76,219.76,3623.0,209.892,209.9492,209.6059,209.6059,3623.0
2023-06-06 12:25:00,219.72,220.02,219.64,219.95,3698.0,209.5677,209.8538,209.4914,209.7871,3698.0
2023-06-06 12:30:00,219.99,220.0,219.88,219.89,3412.0,209.8252,209.8348,209.7203,209.7299,3412.0
2023-06-06 12:35:00,219.84,219.84,219.58,219.61,1766.0,209.6822,209.6822,209.4342,209.4628,1766.0
2023-06-06 12:40:00,219.61,219.64,219.51,219.64,1960.0,209.4628,209.4914,209.3674,209.4914,1960.0
2023-06-06 12:45:00,219.52,219.53,219.26,219.3,7462.0,209.3769,209.3865,209.129,209.1671,7462.0
2023-06-06 12:50:00,219.15,219.43,219.1,219.31,2855.0,209.024,209.2911,208.9764,209.1767,2855.0
2023-06-06 12:55:00,219.31,219.43,219.15,219.24,4229.0,209.1767,209.2911,209.024,209.1099,4229.0
2023-06-06 13:00:00,219.35,219.46,219.31,219.46,5873.0,209.2148,209.3197,209.1767,209.3197,5873.0
2023-06-06 13:05:00,219.63,219.8,219.45,219.71,4266.0,209.4819,209.644,209.3102,209.5582,4266.0
2023-06-06 13:10:00,219.74,219.99,219.72,219.99,3930.0,209.5868,209.8252,209.5677,209.8252,3930.0
2023-06-06 13:15:00,220.07,220.2,219.88,219.9,6673.0,209.9015,210.0255,209.7203,209.7394,6673.0
2023-06-06 13:20:00,219.81,219.93,219.6,219.7,3345.0,209.6535,209.768,209.4533,209.5486,3345.0
2023-06-06 13:25:00,219.69,219.69,219.3,219.49,5413.0,209.5391,209.5391,209.1671,209.3483,5413.0
2023-06-06 13:30:00,219.5,219.55,219.34,219.37,4390.0,209.3579,209.4056,209.2053,209.2339,4390.0
2023-06-06 13:35:00,219.41,219.71,219.39,219.68,3151.0,209.272,209.5582,209.253,209.5296,3151.0
2023-06-06 13:40:00,219.69,219.76,219.6,219.62,3180.0,209.5391,209.6059,209.4533,209.4723,3180.0
2023-06-06 13:45:00,219.61,219.61,219.42,219.44,3756.0,209.4628,209.4628,209.2816,209.3006,3756.0
2023-06-06 13:50:00,219.45,219.48,219.16,219.17,2962.0,209.3102,209.3388,209.0336,209.0431,2962.0
2023-06-06 13:55:00,219.11,219.11,218.87,219.05,7019.0,208.9859,208.9859,208.757,208.9287,7019.0
2023-06-06 14:00:00,219.07,219.07,218.7,218.85,4374.0,208.9477,208.9477,208.5948,208.7379,4374.0
2023-06-06 14:05:00,218.9,218.95,218.86,218.95,2099.0,208.7856,208.8333,208.7474,208.8333,2099.0
2023-06-06 14:10:00,218.95,219.08,218.9,219.08,1708.0,208.8333,208.9573,208.7856,208.9573,1708.0
2023-06-06 14:15:00,219.02,219.02,218.91,218.99,1814.0,208.9001,208.9001,208.7951,208.8714,1814.0
2023-06-06 14:20:00,219.05,219.09,218.92,218.94,2550.0,208.9287,208.9668,208.8047,208.8237,2550.0
2023-06-06 14:25:00,218.97,219.2,218.96,219.2,2809.0,208.8524,209.0717,208.8428,209.0717,2809.0
2023-06-06 14:30:00,219.23,219.38,219.23,219.33,3649.0,209.1003,209.2434,209.1003,209.1957,3649.0
2023-06-06 14:35:00,219.3,219.34,219.22,219.22,902.0,209.1671,209.2053,209.0908,209.0908,902.0
2023-06-06 14:40:00,219.26,219.35,219.14,219.24,3450.0,209.129,209.2148,209.0145,209.1099,3450.0
2023-06-06 14:45:00,219.16,219.21,219.13,219.14,1670.0,209.0336,209.0813,209.005,209.0145,1670.0
2023-06-06 14:50:00,219.11,219.21,219.05,219.07,6420.0,208.9859,209.0813,208.9287,208.9477,6420.0
2023-06-06 14:55:00,219.11,219.11,218.87,218.87,10806.0,208.9859,208.9859,208.757,208.757,10806.0
2023-06-06 15:00:00,218.89,219.07,218.83,218.88,12881.0,208.7761,208.9477,208.7188,208.7665,12881.0
2023-06-06 15:05:00,218.84,219.0,218.8,218.9,3842.0,208.7284,208.881,208.6902,208.7856,3842.0
2023-06-06 15:10:00,218.93,219.1,218.87,218.9,5743.0,208.8142,208.9764,208.757,208.7856,5743.0
2023-06-06 15:15:00,218.89,219.07,218.86,219.07,5374.0,208.7761,208.9477,208.7474,208.9477,5374.0
2023-06-06 15:20:00,219.11,219.26,219.08,219.24,11202.0,208.9859,209.129,208.9573,209.1099,11202.0
2023-06-06 15:25:00,219.21,219.36,219.05,219.34,13527.0,209.0813,209.2243,208.9287,209.2053,13527.0
2023-06-06 15:30:00,219.37,219.49,219.27,219.3,11749.0,209.2339,209.3483,209.1385,209.1671,11749.0
2023-06-06 15:35:00,219.29,219.37,219.04,219.05,15247.0,209.1576,209.2339,208.9191,208.9287,15247.0
2023-06-06 15:40:00,218.99,219.42,218.98,219.42,18819.0,208.8714,209.2816,208.8619,209.2816,18819.0
2023-06-06 15:45:00,219.44,219.54,219.33,219.46,25729.0,209.3006,209.396,209.1957,209.3197,25729.0
2023-06-06 15:50:00,219.49,219.5,219.27,219.39,58991.0,209.3483,209.3579,209.1385,209.253,58991.0
2023-06-06 15:55:00,219.4,219.5,219.21,219.5,86385.0,209.2625,209.3579,209.0813,209.3579,86385.0
2023-06-07 09:30:00,220.45,220.94,220.08,220.08,24341.0,210.264,210.7313,209.9111,209.9111,24341.0
2023-06-07 09:35:00,220.17,220.53,220.02,220.51,6684.0,209.9969,210.3403,209.8538,210.3212,6684.0
2023-06-07 09:40:00,220.54,222.25,220.46,221.89,141593.0,210.3498,211.9808,210.2735,211.6374,141593.0
2023-06-07 09:45:00,221.89,222.02,221.39,221.62,20734.0,211.6374,211.7614,211.1605,211.3799,20734.0
2023-06-07 09:50:00,221.64,222.2,221.62,222.18,11258.0,211.399,211.9331,211.3799,211.914,11258.0
2023-06-07 09:55:00,222.35,222.78,222.26,222.52,14707.0,212.0762,212.4863,211.9903,212.2383,14707.0
2023-06-07 10:00:00,222.46,222.56,221.8,221.93,10316.0,212.1811,212.2765,211.5516,211.6756,10316.0
2023-06-07 10:05:00,221.86,221.86,221.31,221.72,8730.0,211.6088,211.6088,211.0842,211.4753,8730.0
2023-06-07 10:10:00,221.88,222.0,221.58,221.6,11082.0,211.6279,211.7424,211.3418,211.3608,11082.0
2023-06-07 10:15:00,221.52,221.95,221.4,221.92,6415.0,211.2845,211.6947,211.1701,211.6661,6415.0
2023-06-07 10:20:00,221.83,221.96,221.6,221.74,9923.0,211.5802,211.7042,211.3608,211.4944,9923.0
2023-06-07 10:25:00,221.74,221.97,221.56,221.95,19598.0,211.4944,211.7137,211.3227,211.6947,19598.0
2023-06-07 10:30:00,221.95,222.17,221.81,221.82,7926.0,211.6947,211.9045,211.5611,211.5707,7926.0
2023-06-07 10:35:00,221.79,221.9,221.51,221.62,7387.0,211.5421,211.647,211.275,211.3799,7387.0
2023-06-07 10:40:00,221.48,221.59,221.16,221.17,6596.0,211.2464,211.3513,210.9412,210.9507,6596.0
2023-06-07 10:45:00,221.26,221.96,221.19,221.8,7689.0,211.0366,211.7042,210.9698,211.5516,7689.0
2023-06-07 10:50:00,221.64,221.68,221.32,221.51,7977.0,211.399,211.4371,211.0938,211.275,7977.0
2023-06-07 10:55:00,221.7,222.32,221.61,222.18,11098.0,211.4562,212.0476,211.3704,211.914,11098.0
2023-06-07 11:00:00,222.17,222.47,222.12,222.4,12903.0,211.9045,212.1906,211.8568,212.1239,12903.0
2023-06-07 11:05:00,222.37,222.37,222.09,222.1,8126.0,212.0953,212.0953,211.8282,211.8377,8126.0
2023-06-07 11:10:00,222.1,222.14,221.84,222.0,8525.0,211.8377,211.8759,211.5898,211.7424,8525.0
2023-06-07 11:15:00,221.96,221.96,221.7,221.87,3013.0,211.7042,211.7042,211.4562,211.6184,3013.0
2023-06-07 11:20:00,221.83,221.99,221.74,221.89,6549.0,211.5802,211.7328,211.4944,211.6374,6549.0
2023-06-07 11:25:00,221.86,222.25,221.86,222.25,4760.0,211.6088,211.9808,211.6088,211.9808,4760.0
2023-06-07 11:30:00,222.18,222.25,221.85,221.85,17782.0,211.914,211.9808,211.5993,211.5993,17782.0
2023-06-07 11:35:00,221.82,221.93,221.44,221.44,9289.0,211.5707,211.6756,211.2082,211.2082,9289.0
2023-06-07 11:40:00,221.4,221.4,221.12,221.13,11447.0,211.1701,211.1701,210.903,210.9126,11447.0
2023-06-07 11:45:00,221.09,221.59,221.09,221.49,11324.0,210.8744,211.3513,210.8744,211.2559,11324.0
2023-06-07 11:50:00,221.45,221.54,221.09,221.14,3789.0,211.2178,211.3036,210.8744,210.9221,3789.0
2023-06-07 11:55:00,221.1,221.1,220.84,220.84,5066.0,210.8839,210.8839,210.636,210.636,5066.0
2023-06-07 12:00:00,220.82,220.91,220.73,220.73,7012.0,210.6169,210.7027,210.531,210.531,7012.0
2023-06-07 12:05:00,220.74,220.8,220.54,220.6,7715.0,210.5406,210.5978,210.3498,210.407,7715.0
2023-06-07 12:10:00,220.55,220.91,220.54,220.76,4747.0,210.3594,210.7027,210.3498,210.5597,4747.0
2023-06-07 12:15:00,220.81,220.95,220.69,220.78,5406.0,210.6073,210.7409,210.4929,210.5787,5406.0
2023-06-07 12:20:00,220.7,220.81,220.4,220.81,12553.0,210.5024,210.6073,210.2163,210.6073,12553.0
2023-06-07 12:25:00,220.77,221.02,220.77,220.94,6560.0,210.5692,210.8076,210.5692,210.7313,6560.0
2023-06-07 12:30:00,220.94,221.28,220.79,221.28,8040.0,210.7313,211.0556,210.5883,211.0556,8040.0
2023-06-07 12:35:00,221.27,221.3,221.05,221.08,5231.0,211.0461,211.0747,210.8363,210.8649,5231.0
2023-06-07 12:40:00,221.05,221.52,221.05,221.52,8642.0,210.8363,211.2845,210.8363,211.2845,8642.0
2023-06-07 12:45:00,221.52,221.73,221.39,221.39,13634.0,211.2845,211.4848,211.1605,211.1605,13634.0
2023-06-07 12:50:00,221.41,221.86,221.4,221.56,56616.0,211.1796,211.6088,211.1701,211.3227,56616.0
2023-06-07 12:55:00,221.51,222.15,221.48,221.99,21617.0,211.275,211.8854,211.2464,211.7328,21617.0
2023-06-07 13:00:00,221.99,222.05,221.73,221.81,11213.0,211.7328,211.79,211.4848,211.5611,11213.0
2023-06-07 13:05:00,221.71,221.81,221.49,221.8,15928.0,211.4658,211.5611,211.2559,211.5516,15928.0
2023-06-07 13:10:00,221.8,222.03,221.65,221.68,13478.0,211.5516,211.771,211.4085,211.4371,13478.0
2023-06-07 13:15:00,221.66,221.89,221.33,221.4,10335.0,211.4181,211.6374,211.1033,211.1701,10335.0
2023-06-07 13:20:00,221.43,221.51,221.16,221.47,5364.0,211.1987,211.275,210.9412,211.2368,5364.0
2023-06-07 13:25:00,221.55,221.84,221.45,221.73,7669.0,211.3132,211.5898,211.2178,211.4848,7669.0
2023-06-07 13:30:00,221.7,221.71,221.51,221.63,6542.0,211.4562,211.4658,211.275,211.3895,6542.0
2023-06-07 13:35:00,221.69,221.84,221.64,221.78,7533.0,211.4467,211.5898,211.399,211.5325,7533.0
2023-06-07 13:40:00,221.83,221.99,221.77,221.91,9535.0,211.5802,211.7328,211.523,211.6565,9535.0
2023-06-07 13:45:00,221.98,222.04,221.71,221.87,7604.0,211.7233,211.7805,211.4658,211.6184,7604.0
2023-06-07 13:50:00,221.83,222.21,221.75,222.18,12802.0,211.5802,211.9427,211.5039,211.914,12802.0
2023-06-07 13:55:00,222.13,222.38,222.13,222.34,10261.0,211.8664,212.1048,211.8664,212.0666,10261.0
2023-06-07 14:00:00,222.34,222.35,222.11,222.16,12046.0,212.0666,212.0762,211.8473,211.895,12046.0
2023-06-07 14:05:00,222.19,222.2,221.91,221.94,6714.0,211.9236,211.9331,211.6565,211.6851,6714.0
2023-06-07 14:10:00,221.99,221.99,221.78,221.91,6727.0,211.7328,211.7328,211.5325,211.6565,6727.0
2023-06-07 14:15:00,221.95,222.27,221.95,222.21,5938.0,211.6947,211.9999,211.6947,211.9427,5938.0
2023-06-07 14:20:00,222.25,222.28,222.02,222.08,9865.0,211.9808,212.0094,211.7614,211.8187,9865.0
2023-06-07 14:25:00,222.08,222.34,221.94,222.34,7461.0,211.8187,212.0666,211.6851,212.0666,7461.0
2023-06-07 14:30:00,222.29,222.3,222.11,222.16,9521.0,212.019,212.0285,211.8473,211.895,9521.0
2023-06-07 14:35:00,222.1,222.24,221.98,222.19,9904.0,211.8377,211.9713,211.7233,211.9236,9904.0
2023-06-07 14:40:00,222.13,222.3,221.96,222.3,5299.0,211.8664,212.0285,211.7042,212.0285,5299.0
2023-06-07 14:45:00,222.23,222.49,222.2,222.49,10866.0,211.9617,212.2097,211.9331,212.2097,10866.0
2023-06-07 14:50:00,222.41,222.99,222.39,222.95,8655.0,212.1334,212.6866,212.1143,212.6485,8655.0
2023-06-07 14:55:00,222.94,223.18,222.94,223.18,10046.0,212.6389,212.8678,212.6389,212.8678,10046.0
2023-06-07 15:00:00,223.2,223.35,223.2,223.27,9123.0,212.8869,213.03,212.8869,212.9537,9123.0
2023-06-07 15:05:00,223.26,223.68,223.24,223.62,15100.0,212.9441,213.3447,212.9251,213.2875,15100.0
2023-06-07 15:10:00,223.6,223.6,223.34,223.38,7714.0,213.2684,213.2684,213.0204,213.0586,7714.0
2023-06-07 15:15:00,223.38,223.57,223.36,223.52,8587.0,213.0586,213.2398,213.0395,213.1921,8587.0
2023-06-07 15:20:00,223.56,223.94,223.55,223.9,14702.0,213.2303,213.5927,213.2207,213.5546,14702.0
2023-06-07 15:25:00,223.85,223.97,223.76,223.95,11271.0,213.5069,213.6213,213.421,213.6023,11271.0
2023-06-07 15:30:00,223.93,224.18,223.78,223.79,20377.0,213.5832,213.8216,213.4401,213.4496,20377.0
2023-06-07 15:35:00,223.79,224.03,223.79,223.9,23848.0,213.4496,213.6786,213.4496,213.5546,23848.0
2023-06-07 15:40:00,223.87,223.94,223.74,223.84,20711.0,213.526,213.5927,213.402,213.4973,20711.0
2023-06-07 15:45:00,223.86,224.34,223.77,223.87,66038.0,213.5164,213.9742,213.4306,213.526,66038.0
2023-06-07 15:50:00,223.9,224.55,223.86,224.39,58909.0,213.5546,214.1745,213.5164,214.0219,58909.0
2023-06-07 15:55:00,224.4,224.82,224.37,224.6,158882.0,214.0315,214.4321,214.0029,214.2222,158882.0
2023-06-08 09:30:00,225.07,225.07,224.29,224.73,36971.0,214.6705,214.6705,213.9265,214.3462,36971.0
2023-06-08 09:35:00,225.0,225.15,223.5,223.5,12571.0,214.6037,214.7468,213.173,213.173,12571.0
2023-06-08 09:40:00,223.41,223.7,223.08,223.4,12712.0,213.0872,213.3638,212.7725,213.0777,12712.0
2023-06-08 09:45:00,223.35,223.35,222.11,222.61,17908.0,213.03,213.03,211.8473,212.3242,17908.0
2023-06-08 09:50:00,222.83,223.57,222.56,223.56,6803.0,212.534,213.2398,212.2765,213.2303,6803.0
2023-06-08 09:55:00,223.68,224.15,223.54,223.7,6576.0,213.3447,213.793,213.2112,213.3638,6576.0
2023-06-08 10:00:00,223.66,223.81,223.53,223.56,7538.0,213.3257,213.4687,213.2017,213.2303,7538.0
2023-06-08 10:05:00,223.47,224.46,223.31,224.04,23116.0,213.1444,214.0887,212.9918,213.6881,23116.0
2023-06-08 10:10:00,224.06,224.49,223.85,224.44,21070.0,213.7072,214.1173,213.5069,214.0696,21070.0
2023-06-08 10:15:00,224.6,224.9,224.49,224.74,8166.0,214.2222,214.5084,214.1173,214.3558,8166.0
2023-06-08 10:20:00,224.69,225.74,224.69,225.59,21667.0,214.3081,215.3095,214.3081,215.1665,21667.0
2023-06-08 10:25:00,225.56,225.57,224.93,224.96,14447.0,215.1379,215.1474,214.537,214.5656,14447.0
2023-06-08 10:30:00,225.02,225.24,224.8,224.94,16909.0,214.6228,214.8327,214.413,214.5465,16909.0
2023-06-08 10:35:00,225.0,225.31,224.93,224.95,6673.0,214.6037,214.8994,214.537,214.5561,6673.0
2023-06-08 10:40:00,224.94,225.2,224.87,225.16,6083.0,214.5465,214.7945,214.4797,214.7563,6083.0
2023-06-08 10:45:00,225.09,225.49,225.09,225.49,8980.0,214.6896,215.0711,214.6896,215.0711,8980.0
2023-06-08 10:50:00,225.45,225.79,225.37,225.79,8903.0,215.0329,215.3572,214.9566,215.3572,8903.0
2023-06-08 10:55:00,225.84,225.99,225.49,225.49,9862.0,215.4049,215.548,215.0711,215.0711,9862.0
2023-06-08 11:00:00,225.62,226.0,225.54,225.99,11308.0,215.1951,215.5575,215.1188,215.548,11308.0
2023-06-08 11:05:00,226.02,226.07,225.55,225.65,8406.0,215.5766,215.6243,215.1283,215.2237,8406.0
2023-06-08 11:10:00,225.66,225.77,225.22,225.4,5865.0,215.2332,215.3382,214.8136,214.9853,5865.0
2023-06-08 11:15:00,225.37,225.37,224.99,224.99,3673.0,214.9566,214.9566,214.5942,214.5942,3673.0
2023-06-08 11:20:00,224.95,225.01,224.85,224.94,2911.0,214.5561,214.6133,214.4607,214.5465,2911.0
2023-06-08 11:25:00,224.83,225.05,224.7,225.05,14387.0,214.4416,214.6514,214.3176,214.6514,14387.0
2023-06-08 11:30:00,224.95,225.01,224.79,224.95,3510.0,214.5561,214.6133,214.4034,214.5561,3510.0
2023-06-08 11:35:00,224.95,225.11,224.8,224.94,6200.0,214.5561,214.7087,214.413,214.5465,6200.0
2023-06-08 11:40:00,224.88,224.88,224.73,224.81,3283.0,214.4893,214.4893,214.3462,214.4225,3283.0
2023-06-08 11:45:00,224.81,224.82,224.35,224.43,5769.0,214.4225,214.4321,213.9838,214.0601,5769.0
2023-06-08 11:50:00,224.34,224.39,224.14,224.2,4722.0,213.9742,214.0219,213.7835,213.8407,4722.0
2023-06-08 11:55:00,224.16,224.35,224.15,224.35,6154.0,213.8026,213.9838,213.793,213.9838,6154.0
2023-06-08 12:00:00,224.28,224.47,224.12,224.4,8861.0,213.917,214.0982,213.7644,214.0315,8861.0
2023-06-08 12:05:00,224.45,224.58,224.3,224.43,5618.0,214.0792,214.2031,213.9361,214.0601,5618.0
2023-06-08 12:10:00,224.44,224.65,224.44,224.51,2828.0,214.0696,214.2699,214.0696,214.1364,2828.0
2023-06-08 12:15:00,224.49,224.76,224.44,224.72,3394.0,214.1173,214.3748,214.0696,214.3367,3394.0
2023-06-08 12:20:00,224.77,225.0,224.7,224.92,2906.0,214.3844,214.6037,214.3176,214.5274,2906.0
2023-06-08 12:25:00,224.98,225.18,224.88,225.08,6219.0,214.5847,214.7754,214.4893,214.68,6219.0
2023-06-08 12:30:00,224.97,225.2,224.92,225.2,3779.0,214.5751,214.7945,214.5274,214.7945,3779.0
2023-06-08 12:35:00,225.16,225.25,225.0,225.24,10334.0,214.7563,214.8422,214.6037,214.8327,10334.0
2023-06-08 12:40:00,225.27,225.93,225.17,225.87,19485.0,214.8613,215.4908,214.7659,215.4335,19485.0
2023-06-08 12:45:00,225.87,226.2,225.54,225.54,15178.0,215.4335,215.7483,215.1188,215.1188,15178.0
2023-06-08 12:50:00,225.56,225.8,225.44,225.8,5380.0,215.1379,215.3668,215.0234,215.3668,5380.0
2023-06-08 12:55:00,225.84,226.4,225.83,226.03,7416.0,215.4049,215.9391,215.3954,215.5861,7416.0
2023-06-08 13:00:00,226.08,226.16,226.04,226.1,3143.0,215.6338,215.7101,215.5957,215.6529,3143.0
2023-06-08 13:05:00,226.09,226.09,225.72,225.83,3044.0,215.6434,215.6434,215.2905,215.3954,3044.0
2023-06-08 13:10:00,225.92,225.99,225.89,225.92,5955.0,215.4812,215.548,215.4526,215.4812,5955.0
2023-06-08 13:15:00,225.81,225.91,225.49,225.62,4875.0,215.3763,215.4717,215.0711,215.1951,4875.0
2023-06-08 13:20:00,225.63,225.7,225.46,225.65,3554.0,215.2046,215.2714,215.0425,215.2237,3554.0
2023-06-08 13:25:00,225.64,225.69,225.48,225.51,2282.0,215.2142,215.2619,215.0616,215.0902,2282.0
2023-06-08 13:30:00,225.56,225.67,225.52,225.56,2378.0,215.1379,215.2428,215.0997,215.1379,2378.0
2023-06-08 13:35:00,225.56,225.7,225.5,225.53,5644.0,215.1379,215.2714,215.0806,215.1093,5644.0
2023-06-08 13:40:00,225.54,225.54,225.35,225.35,3790.0,215.1188,215.1188,214.9376,214.9376,3790.0
2023-06-08 13:45:00,225.27,225.28,225.0,225.0,4127.0,214.8613,214.8708,214.6037,214.6037,4127.0
2023-06-08 13:50:00,225.02,225.1,224.89,225.03,5049.0,214.6228,214.6991,214.4988,214.6324,5049.0
2023-06-08 13:55:00,225.01,225.08,224.83,224.98,6476.0,214.6133,214.68,214.4416,214.5847,6476.0
2023-06-08 14:00:00,225.03,225.15,225.02,225.09,1835.0,214.6324,214.7468,214.6228,214.6896,1835.0
2023-06-08 14:05:00,225.14,225.14,224.86,224.93,3108.0,214.7373,214.7373,214.4702,214.537,3108.0
2023-06-08 14:10:00,224.88,225.0,224.77,224.89,4205.0,214.4893,214.6037,214.3844,214.4988,4205.0
2023-06-08 14:15:00,224.94,225.07,224.94,225.03,2917.0,214.5465,214.6705,214.5465,214.6324,2917.0
2023-06-08 14:20:00,225.09,225.09,224.9,225.01,4449.0,214.6896,214.6896,214.5084,214.6133,4449.0
2023-06-08 14:25:00,225.09,225.4,225.04,225.29,4838.0,214.6896,214.9853,214.6419,214.8803,4838.0
2023-06-08 14:30:00,225.37,225.37,225.19,225.2,4874.0,214.9566,214.9566,214.785,214.7945,4874.0
2023-06-08 14:35:00,225.25,225.34,225.15,225.17,4424.0,214.8422,214.928,214.7468,214.7659,4424.0
2023-06-08 14:40:00,225.2,225.4,225.13,225.34,4230.0,214.7945,214.9853,214.7277,214.928,4230.0
2023-06-08 14:45:00,225.32,225.32,224.98,225.03,3730.0,214.909,214.909,214.5847,214.6324,3730.0
2023-06-08 14:50:00,224.97,225.03,224.83,224.88,10313.0,214.5751,214.6324,214.4416,214.4893,10313.0
2023-06-08 14:55:00,224.86,224.89,224.69,224.69,2480.0,214.4702,214.4988,214.3081,214.3081,2480.0
2023-06-08 15:00:00,224.69,224.74,224.61,224.61,4171.0,214.3081,214.3558,214.2318,214.2318,4171.0
2023-06-08 15:05:00,224.53,224.59,224.41,224.46,11645.0,214.1555,214.2127,214.041,214.0887,11645.0
2023-06-08 15:10:00,224.46,224.65,224.36,224.64,10748.0,214.0887,214.2699,213.9933,214.2604,10748.0
2023-06-08 15:15:00,224.7,224.74,224.58,224.63,9171.0,214.3176,214.3558,214.2031,214.2508,9171.0
2023-06-08 15:20:00,224.65,225.0,224.62,225.0,8445.0,214.2699,214.6037,214.2413,214.6037,8445.0
2023-06-08 15:25:00,225.04,225.24,224.93,225.2,6500.0,214.6419,214.8327,214.537,214.7945,6500.0
2023-06-08 15:30:00,225.24,225.38,225.07,225.08,17478.0,214.8327,214.9662,214.6705,214.68,17478.0
2023-06-08 15:35:00,225.06,225.32,225.06,225.25,10391.0,214.661,214.909,214.661,214.8422,10391.0
2023-06-08 15:40:00,225.25,225.46,225.22,225.46,17100.0,214.8422,215.0425,214.8136,215.0425,17100.0
2023-06-08 15:45:00,225.49,225.55,225.37,225.48,17588.0,215.0711,215.1283,214.9566,215.0616,17588.0
2023-06-08 15:50:00,225.5,225.61,224.99,225.07,36964.0,215.0806,215.1856,214.5942,214.6705,36964.0
2023-06-08 15:55:00,225.06,225.34,224.92,225.01,96107.0,214.661,214.928,214.5274,214.6133,96107.0
2023-06-09 09:30:00,224.44,224.47,223.83,224.0,19493.0,215.275,215.3038,214.69,214.853,19493.0
2023-06-09 09:35:00,224.0,224.21,223.66,223.9,12362.0,214.853,215.0544,214.5269,214.7571,12362.0
2023-06-09 09:40:00,223.9,224.2,223.14,223.51,7728.0,214.7571,215.0448,214.0281,214.383,7728.0
2023-06-09 09:45:00,223.38,223.83,222.81,222.94,23460.0,214.2583,214.69,213.7116,213.8363,23460.0
2023-06-09 09:50:00,222.97,223.38,222.38,222.59,12705.0,213.8651,214.2583,213.2992,213.5006,12705.0
2023-06-09 09:55:00,222.57,222.81,221.49,221.59,28751.0,213.4814,213.7116,212.4455,212.5414,28751.0
2023-06-09 10:00:00,221.72,222.26,221.45,222.26,14275.0,212.6661,213.1841,212.4071,213.1841,14275.0
2023-06-09 10:05:00,222.37,222.96,222.37,222.96,4282.0,213.2896,213.8555,213.2896,213.8555,4282.0
2023-06-09 10:10:00,222.98,222.99,222.68,222.74,6594.0,213.8747,213.8843,213.5869,213.6445,6594.0
2023-06-09 10:15:00,222.74,222.93,222.49,222.89,7240.0,213.6445,213.8267,213.4047,213.7883,7240.0
2023-06-09 10:20:00,222.8,222.89,222.55,222.56,10022.0,213.702,213.7883,213.4622,213.4718,10022.0
2023-06-09 10:25:00,222.5,222.64,222.27,222.51,14068.0,213.4143,213.5486,213.1937,213.4239,14068.0
2023-06-09 10:30:00,222.58,222.85,222.39,222.39,4200.0,213.491,213.75,213.3088,213.3088,4200.0
2023-06-09 10:35:00,222.3,222.44,222.3,222.32,5543.0,213.2224,213.3567,213.2224,213.2416,5543.0
2023-06-09 10:40:00,222.33,222.37,222.05,222.37,6705.0,213.2512,213.2896,212.9826,213.2896,6705.0
2023-06-09 10:45:00,222.34,223.11,222.34,222.97,15465.0,213.2608,213.9994,213.2608,213.8651,15465.0
2023-06-09 10:50:00,222.89,223.03,222.74,223.03,62028.0,213.7883,213.9226,213.6445,213.9226,62028.0
2023-06-09 10:55:00,223.02,223.35,222.92,222.95,14011.0,213.913,214.2296,213.8171,213.8459,14011.0
2023-06-09 11:00:00,222.91,222.91,222.31,222.33,4001.0,213.8075,213.8075,213.232,213.2512,4001.0
2023-06-09 11:05:00,222.25,222.26,221.9,222.09,9205.0,213.1745,213.1841,212.8388,213.021,9205.0
2023-06-09 11:10:00,222.09,222.18,221.89,222.1,10850.0,213.021,213.1073,212.8292,213.0306,10850.0
2023-06-09 11:15:00,222.09,222.14,221.83,221.99,4452.0,213.021,213.069,212.7716,212.9251,4452.0
2023-06-09 11:20:00,221.91,221.94,221.6,221.77,4830.0,212.8484,212.8771,212.551,212.7141,4830.0
2023-06-09 11:25:00,221.7,221.77,221.24,221.7,19596.0,212.6469,212.7141,212.2057,212.6469,19596.0
2023-06-09 11:30:00,221.71,221.86,221.2,221.25,30477.0,212.6565,212.8004,212.1674,212.2153,30477.0
2023-06-09 11:35:00,221.29,221.59,221.23,221.49,7430.0,212.2537,212.5414,212.1961,212.4455,7430.0
2023-06-09 11:40:00,221.55,221.95,221.53,221.95,2559.0,212.5031,212.8867,212.4839,212.8867,2559.0
2023-06-09 11:45:00,222.06,222.1,221.89,222.06,3612.0,212.9922,213.0306,212.8292,212.9922,3612.0
2023-06-09 11:50:00,222.05,222.28,222.03,222.22,4439.0,212.9826,213.2033,212.9635,213.1457,4439.0
2023-06-09 11:55:00,222.26,222.26,222.01,222.17,5597.0,213.1841,213.1841,212.9443,213.0977,5597.0
2023-06-09 12:00:00,222.18,222.43,222.0,222.41,6188.0,213.1073,213.3471,212.9347,213.3279,6188.0
2023-06-09 12:05:00,222.45,222.59,222.38,222.43,6312.0,213.3663,213.5006,213.2992,213.3471,6312.0
2023-06-09 12:10:00,222.42,222.92,222.42,222.84,8958.0,213.3375,213.8171,213.3375,213.7404,8958.0
2023-06-09 12:15:00,222.84,223.06,222.74,222.75,5261.0,213.7404,213.9514,213.6445,213.6541,5261.0
2023-06-09 12:20:00,222.76,222.9,222.68,222.81,8054.0,213.6637,213.7979,213.5869,213.7116,8054.0
2023-06-09 12:25:00,222.8,223.11,222.69,223.09,11210.0,213.702,213.9994,213.5965,213.9802,11210.0
2023-06-09 12:30:00,223.09,223.44,223.05,223.44,10370.0,213.9802,214.3159,213.9418,214.3159,10370.0
2023-06-09 12:35:00,223.42,223.49,222.82,222.87,15691.0,214.2967,214.3638,213.7212,213.7692,15691.0
2023-06-09 12:40:00,222.79,223.1,222.78,223.02,3334.0,213.6924,213.9898,213.6828,213.913,3334.0
2023-06-09 12:45:00,223.06,223.47,223.03,223.03,8306.0,213.9514,214.3447,213.9226,213.9226,8306.0
2023-06-09 12:50:00,223.06,223.25,223.02,223.23,6671.0,213.9514,214.1336,213.913,214.1145,6671.0
2023-06-09 12:55:00,223.22,223.5,223.11,223.48,4427.0,214.1049,214.3734,213.9994,214.3543,4427.0
2023-06-09 13:00:00,223.4,223.48,223.23,223.38,4679.0,214.2775,214.3543,214.1145,214.2583,4679.0
2023-06-09 13:05:00,223.45,223.69,223.38,223.63,6998.0,214.3255,214.5557,214.2583,214.4981,6998.0
2023-06-09 13:10:00,223.57,223.84,223.57,223.84,7465.0,214.4406,214.6996,214.4406,214.6996,7465.0
2023-06-09 13:15:00,223.71,223.84,223.65,223.71,4974.0,214.5749,214.6996,214.5173,214.5749,4974.0
2023-06-09 13:20:00,223.71,223.85,223.68,223.83,4336.0,214.5749,214.7091,214.5461,214.69,4336.0
2023-06-09 13:25:00,223.89,224.03,223.77,224.03,7093.0,214.7475,214.8818,214.6324,214.8818,7093.0
2023-06-09 13:30:00,224.1,224.17,223.89,223.91,6968.0,214.9489,215.0161,214.7475,214.7667,6968.0
2023-06-09 13:35:00,223.91,223.96,223.67,223.76,4437.0,214.7667,214.8147,214.5365,214.6228,4437.0
2023-06-09 13:40:00,223.74,223.89,223.65,223.78,8548.0,214.6036,214.7475,214.5173,214.642,8548.0
2023-06-09 13:45:00,223.77,224.07,223.77,223.89,10803.0,214.6324,214.9202,214.6324,214.7475,10803.0
2023-06-09 13:50:00,223.85,223.97,223.64,223.68,5445.0,214.7091,214.8242,214.5077,214.5461,5445.0
2023-06-09 13:55:00,223.74,223.94,223.74,223.94,7283.0,214.6036,214.7955,214.6036,214.7955,7283.0
2023-06-09 14:00:00,223.93,223.94,223.34,223.34,11157.0,214.7859,214.7955,214.22,214.22,11157.0
2023-06-09 14:05:00,223.28,223.73,223.2,223.7,9229.0,214.1624,214.594,214.0857,214.5653,9229.0
2023-06-09 14:10:00,223.81,223.92,223.67,223.78,6221.0,214.6708,214.7763,214.5365,214.642,6221.0
2023-06-09 14:15:00,223.76,224.03,223.66,224.03,5774.0,214.6228,214.8818,214.5269,214.8818,5774.0
2023-06-09 14:20:00,224.04,224.28,223.97,224.22,9882.0,214.8914,215.1216,214.8242,215.064,9882.0
2023-06-09 14:25:00,224.27,224.39,224.09,224.18,7457.0,215.112,215.2271,214.9393,215.0257,7457.0
2023-06-09 14:30:00,224.16,224.16,223.87,223.98,7920.0,215.0065,215.0065,214.7283,214.8338,7920.0
2023-06-09 14:35:00,223.87,224.07,223.82,223.83,10151.0,214.7283,214.9202,214.6804,214.69,10151.0
2023-06-09 14:40:00,223.82,223.94,223.78,223.84,5169.0,214.6804,214.7955,214.642,214.6996,5169.0
2023-06-09 14:45:00,223.82,223.82,223.63,223.68,8695.0,214.6804,214.6804,214.4981,214.5461,8695.0
2023-06-09 14:50:00,223.62,223.84,223.62,223.64,6828.0,214.4885,214.6996,214.4885,214.5077,6828.0
2023-06-09 14:55:00,223.63,223.83,223.58,223.8,7287.0,214.4981,214.69,214.4502,214.6612,7287.0
2023-06-09 15:00:00,223.8,224.14,223.74,224.07,12969.0,214.6612,214.9873,214.6036,214.9202,12969.0
2023-06-09 15:05:00,224.1,224.14,223.74,223.74,7359.0,214.9489,214.9873,214.6036,214.6036,7359.0
2023-06-09 15:10:00,223.74,223.8,223.66,223.75,9566.0,214.6036,214.6612,214.5269,214.6132,9566.0
2023-06-09 15:15:00,223.75,223.99,223.72,223.96,7777.0,214.6132,214.8434,214.5845,214.8147,7777.0
2023-06-09 15:20:00,223.96,224.24,223.95,224.2,10049.0,214.8147,215.0832,214.8051,215.0448,10049.0
2023-06-09 15:25:00,224.12,224.38,223.99,224.33,15106.0,214.9681,215.2175,214.8434,215.1695,15106.0
2023-06-09 15:30:00,224.29,224.3,224.0,224.07,10180.0,215.1312,215.1408,214.853,214.9202,10180.0
2023-06-09 15:35:00,224.05,224.15,223.85,224.04,8900.0,214.901,214.9969,214.7091,214.8914,8900.0
2023-06-09 15:40:00,224.04,224.22,223.96,224.12,13425.0,214.8914,215.064,214.8147,214.9681,13425.0
2023-06-09 15:45:00,224.11,224.22,223.98,224.07,24194.0,214.9585,215.064,214.8338,214.9202,24194.0
2023-06-09 15:50:00,224.02,224.08,223.72,223.82,47551.0,214.8722,214.9297,214.5845,214.6804,47551.0
2023-06-09 15:55:00,223.8,223.95,223.63,223.74,97830.0,214.6612,214.8051,214.4981,214.6036,97830.0
2023-06-12 09:30:00,224.43,224.51,223.74,224.24,25755.0,215.2655,215.3422,214.6036,215.0832,25755.0
2023-06-12 09:35:00,224.45,224.51,223.77,224.31,25487.0,215.2846,215.3422,214.6324,215.1504,25487.0
2023-06-12 09:40:00,224.31,224.72,224.23,224.41,19723.0,215.1504,215.5436,215.0736,215.2463,19723.0
2023-06-12 09:45:00,224.36,224.46,223.96,224.33,8567.0,215.1983,215.2942,214.8147,215.1695,8567.0
2023-06-12 09:50:00,224.28,224.79,224.16,224.65,12220.0,215.1216,215.6108,215.0065,215.4765,12220.0
2023-06-12 09:55:00,224.74,225.09,224.61,224.77,14118.0,215.5628,215.8985,215.4381,215.5916,14118.0
2023-06-12 10:00:00,224.85,224.95,224.38,224.6,3866.0,215.6683,215.7642,215.2175,215.4285,3866.0
2023-06-12 10:05:00,224.44,224.72,224.16,224.65,4372.0,215.275,215.5436,215.0065,215.4765,4372.0
2023-06-12 10:10:00,224.59,224.9,224.54,224.9,11481.0,215.4189,215.7163,215.371,215.7163,11481.0
2023-06-12 10:15:00,224.85,224.94,224.35,224.5,9567.0,215.6683,215.7546,215.1887,215.3326,9567.0
2023-06-12 10:20:00,224.44,224.48,223.66,223.71,5803.0,215.275,215.3134,214.5269,214.5749,5803.0
2023-06-12 10:25:00,223.55,223.7,223.39,223.65,15466.0,214.4214,214.5653,214.2679,214.5173,15466.0
2023-06-12 10:30:00,223.54,223.54,223.06,223.25,11687.0,214.4118,214.4118,213.9514,214.1336,11687.0
2023-06-12 10:35:00,223.19,223.19,222.71,222.83,10935.0,214.0761,214.0761,213.6157,213.7308,10935.0
2023-06-12 10:40:00,222.88,223.14,222.88,222.92,2694.0,213.7788,214.0281,213.7788,213.8171,2694.0
2023-06-12 10:45:00,222.96,223.16,222.82,222.9,4365.0,213.8555,214.0473,213.7212,213.7979,4365.0
2023-06-12 10:50:00,222.94,223.3,222.89,223.15,3861.0,213.8363,214.1816,213.7883,214.0377,3861.0
2023-06-12 10:55:00,223.15,223.77,223.12,223.77,17442.0,214.0377,214.6324,214.009,214.6324,17442.0
2023-06-12 11:00:00,223.88,224.0,223.63,223.71,13296.0,214.7379,214.853,214.4981,214.5749,13296.0
2023-06-12 11:05:00,223.68,223.78,223.58,223.77,14714.0,214.5461,214.642,214.4502,214.6324,14714.0
2023-06-12 11:10:00,223.74,223.86,223.59,223.81,7761.0,214.6036,214.7187,214.4598,214.6708,7761.0
2023-06-12 11:15:00,223.87,224.06,223.71,223.71,4823.0,214.7283,214.9106,214.5749,214.5749,4823.0
2023-06-12 11:20:00,223.64,223.64,223.27,223.27,2560.0,214.5077,214.5077,214.1528,214.1528,2560.0
2023-06-12 11:25:00,223.28,223.34,223.28,223.31,1494.0,214.1624,214.22,214.1624,214.1912,1494.0
2023-06-12 11:30:00,223.08,223.36,223.06,223.36,3352.0,213.9706,214.2392,213.9514,214.2392,3352.0
2023-06-12 11:35:00,223.36,223.37,223.18,223.25,4102.0,214.2392,214.2487,214.0665,214.1336,4102.0
2023-06-12 11:40:00,223.23,223.82,223.23,223.82,13315.0,214.1145,214.6804,214.1145,214.6804,13315.0
2023-06-12 11:45:00,223.79,224.22,223.6,224.14,3201.0,214.6516,215.064,214.4694,214.9873,3201.0
2023-06-12 11:50:00,224.03,224.08,223.76,223.88,4343.0,214.8818,214.9297,214.6228,214.7379,4343.0
2023-06-12 11:55:00,223.66,224.0,223.66,223.99,3134.0,214.5269,214.853,214.5269,214.8434,3134.0
2023-06-12 12:00:00,223.97,224.04,223.85,223.99,4378.0,214.8242,214.8914,214.7091,214.8434,4378.0
2023-06-12 12:05:00,223.99,223.99,223.86,223.9,600.0,214.8434,214.8434,214.7187,214.7571,600.0
2023-06-12 12:10:00,223.86,223.91,223.72,223.82,2735.0,214.7187,214.7667,214.5845,214.6804,2735.0
2023-06-12 12:15:00,223.8,223.88,223.66,223.66,1550.0,214.6612,214.7379,214.5269,214.5269,1550.0
2023-06-12 12:20:00,223.63,223.66,223.37,223.38,1436.0,214.4981,214.5269,214.2487,214.2583,1436.0
2023-06-12 12:25:00,223.28,223.57,223.28,223.48,3200.0,214.1624,214.4406,214.1624,214.3543,3200.0
2023-06-12 12:30:00,223.57,223.77,223.56,223.74,2690.0,214.4406,214.6324,214.431,214.6036,2690.0
2023-06-12 12:35:00,223.83,224.03,223.78,223.88,10314.0,214.69,214.8818,214.642,214.7379,10314.0
2023-06-12 12:40:00,223.86,223.94,223.71,223.83,2487.0,214.7187,214.7955,214.5749,214.69,2487.0
2023-06-12 12:45:00,223.83,223.83,223.51,223.51,1504.0,214.69,214.69,214.383,214.383,1504.0
2023-06-12 12:50:00,223.6,223.63,223.56,223.6,545.0,214.4694,214.4981,214.431,214.4694,545.0
2023-06-12 12:55:00,223.63,223.68,223.35,223.68,3924.0,214.4981,214.5461,214.2296,214.5461,3924.0
2023-06-12 13:00:00,223.64,223.66,223.34,223.34,2343.0,214.5077,214.5269,214.22,214.22,2343.0
2023-06-12 13:05:00,223.29,223.44,223.2,223.21,3754.0,214.172,214.3159,214.0857,214.0953,3754.0
2023-06-12 13:10:00,223.17,223.39,223.08,223.36,12964.0,214.0569,214.2679,213.9706,214.2392,12964.0
2023-06-12 13:15:00,223.42,223.43,223.33,223.37,2958.0,214.2967,214.3063,214.2104,214.2487,2958.0
2023-06-12 13:20:00,223.42,223.7,223.34,223.63,4759.0,214.2967,214.5653,214.22,214.4981,4759.0
2023-06-12 13:25:00,223.66,223.7,223.44,223.45,1405.0,214.5269,214.5653,214.3159,214.3255,1405.0
2023-06-12 13:30:00,223.46,223.49,223.4,223.41,1813.0,214.3351,214.3638,214.2775,214.2871,1813.0
2023-06-12 13:35:00,223.38,223.38,223.16,223.23,9984.0,214.2583,214.2583,214.0473,214.1145,9984.0
2023-06-12 13:40:00,223.26,223.64,223.23,223.58,6684.0,214.1432,214.5077,214.1145,214.4502,6684.0
2023-06-12 13:45:00,223.59,223.74,223.52,223.62,2117.0,214.4598,214.6036,214.3926,214.4885,2117.0
2023-06-12 13:50:00,223.63,223.63,223.45,223.5,2755.0,214.4981,214.4981,214.3255,214.3734,2755.0
2023-06-12 13:55:00,223.52,223.61,223.5,223.51,4697.0,214.3926,214.4789,214.3734,214.383,4697.0
2023-06-12 14:00:00,223.54,223.59,223.4,223.4,3029.0,214.4118,214.4598,214.2775,214.2775,3029.0
2023-06-12 14:05:00,223.36,223.36,223.01,223.14,6824.0,214.2392,214.2392,213.9034,214.0281,6824.0
2023-06-12 14:10:00,223.12,223.25,223.07,223.1,9822.0,214.009,214.1336,213.961,213.9898,9822.0
2023-06-12 14:15:00,223.15,223.35,223.07,223.31,13528.0,214.0377,214.2296,213.961,214.1912,13528.0
2023-06-12 14:20:00,223.29,223.42,223.2,223.42,7653.0,214.172,214.2967,214.0857,214.2967,7653.0
2023-06-12 14:25:00,223.41,223.44,223.1,223.23,2607.0,214.2871,214.3159,213.9898,214.1145,2607.0
2023-06-12 14:30:00,223.26,223.49,223.23,223.49,1621.0,214.1432,214.3638,214.1145,214.3638,1621.0
2023-06-12 14:35:00,223.51,223.52,223.3,223.44,4928.0,214.383,214.3926,214.1816,214.3159,4928.0
2023-06-12 14:40:00,223.43,223.47,223.38,223.41,3174.0,214.3063,214.3447,214.2583,214.2871,3174.0
2023-06-12 14:45:00,223.36,223.52,223.3,223.52,3662.0,214.2392,214.3926,214.1816,214.3926,3662.0
2023-06-12 14:50:00,223.5,223.55,223.41,223.46,6125.0,214.3734,214.4214,214.2871,214.3351,6125.0
2023-06-12 14:55:00,223.46,223.7,223.45,223.67,13498.0,214.3351,214.5653,214.3255,214.5365,13498.0
2023-06-12 15:00:00,223.74,223.97,223.61,223.84,12258.0,214.6036,214.8242,214.4789,214.6996,12258.0
2023-06-12 15:05:00,223.83,223.92,223.69,223.92,9199.0,214.69,214.7763,214.5557,214.7763,9199.0
2023-06-12 15:10:00,223.95,224.35,223.91,224.28,11364.0,214.8051,215.1887,214.7667,215.1216,11364.0
2023-06-12 15:15:00,224.35,224.85,224.35,224.65,6418.0,215.1887,215.6683,215.1887,215.4765,6418.0
2023-06-12 15:20:00,224.66,224.66,224.41,224.51,9872.0,215.4861,215.4861,215.2463,215.3422,9872.0
2023-06-12 15:25:00,224.53,224.63,224.35,224.57,12980.0,215.3614,215.4573,215.1887,215.3997,12980.0
2023-06-12 15:30:00,224.58,224.58,224.38,224.51,18212.0,215.4093,215.4093,215.2175,215.3422,18212.0
2023-06-12 15:35:00,224.49,224.59,224.39,224.53,17504.0,215.323,215.4189,215.2271,215.3614,17504.0
2023-06-12 15:40:00,224.56,224.78,224.44,224.7,31078.0,215.3901,215.6012,215.275,215.5244,31078.0
2023-06-12 15:45:00,224.65,224.7,224.44,224.52,18843.0,215.4765,215.5244,215.275,215.3518,18843.0
2023-06-12 15:50:00,224.57,224.58,224.13,224.27,30961.0,215.3997,215.4093,214.9777,215.112,30961.0
2023-06-12 15:55:00,224.27,224.7,224.2,224.55,95835.0,215.112,215.5244,215.0448,215.3806,95835.0
2023-06-13 09:30:00,224.2,224.8,223.88,224.25,27171.0,215.0448,215.6203,214.7379,215.0928,27171.0
2023-06-13 09:35:00,224.56,225.2,224.26,225.11,9142.0,215.3901,216.004,215.1024,215.9177,9142.0
2023-06-13 09:40:00,225.06,225.17,224.77,224.98,8756.0,215.8697,215.9752,215.5916,215.793,8756.0
2023-06-13 09:45:00,225.08,225.17,224.51,224.88,34315.0,215.8889,215.9752,215.3422,215.6971,34315.0
2023-06-13 09:50:00,224.98,225.04,223.77,224.2,29808.0,215.793,215.8505,214.6324,215.0448,29808.0
2023-06-13 09:55:00,224.2,224.31,223.35,223.99,20539.0,215.0448,215.1504,214.2296,214.8434,20539.0
2023-06-13 10:00:00,223.87,223.94,223.73,223.89,6051.0,214.7283,214.7955,214.594,214.7475,6051.0
2023-06-13 10:05:00,223.88,223.93,223.39,223.6,11706.0,214.7379,214.7859,214.2679,214.4694,11706.0
2023-06-13 10:10:00,223.54,223.69,222.71,222.91,34157.0,214.4118,214.5557,213.6157,213.8075,34157.0
2023-06-13 10:15:00,222.8,222.89,222.01,222.39,24910.0,213.702,213.7883,212.9443,213.3088,24910.0
2023-06-13 10:20:00,222.33,223.29,222.28,223.29,15536.0,213.2512,214.172,213.2033,214.172,15536.0
2023-06-13 10:25:00,223.29,223.93,223.24,223.88,15482.0,214.172,214.7859,214.1241,214.7379,15482.0
2023-06-13 10:30:00,223.88,224.0,223.53,223.85,15360.0,214.7379,214.853,214.4022,214.7091,15360.0
2023-06-13 10:35:00,223.73,223.86,223.31,223.37,7882.0,214.594,214.7187,214.1912,214.2487,7882.0
2023-06-13 10:40:00,223.33,223.63,223.16,223.49,18355.0,214.2104,214.4981,214.0473,214.3638,18355.0
2023-06-13 10:45:00,223.45,223.85,223.45,223.76,4454.0,214.3255,214.7091,214.3255,214.6228,4454.0
2023-06-13 10:50:00,223.77,224.1,223.63,223.92,5693.0,214.6324,214.9489,214.4981,214.7763,5693.0
2023-06-13 10:55:00,223.86,224.07,223.63,223.88,9391.0,214.7187,214.9202,214.4981,214.7379,9391.0
2023-06-13 11:00:00,223.88,224.12,223.88,223.91,6526.0,214.7379,214.9681,214.7379,214.7667,6526.0
2023-06-13 11:05:00,223.93,224.2,223.9,224.14,10256.0,214.7859,215.0448,214.7571,214.9873,10256.0
2023-06-13 11:10:00,224.23,225.15,224.22,225.14,20842.0,215.0736,215.9561,215.064,215.9465,20842.0
2023-06-13 11:15:00,225.19,225.25,224.94,225.2,11973.0,215.9944,216.052,215.7546,216.004,11973.0
2023-06-13 11:20:00,225.14,225.76,225.14,225.67,14793.0,215.9465,216.5411,215.9465,216.4548,14793.0
2023-06-13 11:25:00,225.72,226.09,225.72,225.94,16312.0,216.5028,216.8577,216.5028,216.7138,16312.0
2023-06-13 11:30:00,225.99,226.19,225.85,225.92,20235.0,216.7618,216.9536,216.6275,216.6946,20235.0
2023-06-13 11:35:00,225.94,226.4,225.91,226.36,15867.0,216.7138,217.155,216.685,217.1166,15867.0
2023-06-13 11:40:00,226.34,226.94,226.2,226.93,10465.0,217.0975,217.673,216.9632,217.6634,10465.0
2023-06-13 11:45:00,226.93,226.93,226.67,226.77,11215.0,217.6634,217.6634,217.414,217.5099,11215.0
2023-06-13 11:50:00,226.83,227.62,226.74,227.48,23969.0,217.5675,218.3252,217.4811,218.1909,23969.0
2023-06-13 11:55:00,227.59,227.83,227.58,227.77,12028.0,218.2964,218.5266,218.2868,218.4691,12028.0
2023-06-13 12:00:00,227.74,227.74,227.0,227.43,18902.0,218.4403,218.4403,217.7305,218.143,18902.0
2023-06-13 12:05:00,227.38,227.59,226.88,226.94,16391.0,218.095,218.2964,217.6154,217.673,16391.0
2023-06-13 12:10:00,226.97,227.43,226.87,227.38,12784.0,217.7017,218.143,217.6058,218.095,12784.0
2023-06-13 12:15:00,227.38,227.58,227.18,227.43,7784.0,218.095,218.2868,217.9032,218.143,7784.0
2023-06-13 12:20:00,227.43,227.54,227.37,227.44,11022.0,218.143,218.2485,218.0854,218.1525,11022.0
2023-06-13 12:25:00,227.44,227.74,227.25,227.52,9512.0,218.1525,218.4403,217.9703,218.2293,9512.0
2023-06-13 12:30:00,227.46,227.64,227.36,227.56,7458.0,218.1717,218.3444,218.0758,218.2676,7458.0
2023-06-13 12:35:00,227.62,227.63,227.45,227.62,11940.0,218.3252,218.3348,218.1621,218.3252,11940.0
2023-06-13 12:40:00,227.61,227.69,227.48,227.56,7123.0,218.3156,218.3923,218.1909,218.2676,7123.0
2023-06-13 12:45:00,227.52,227.65,227.17,227.27,10645.0,218.2293,218.354,217.8936,217.9895,10645.0
2023-06-13 12:50:00,227.23,227.43,227.15,227.3,6001.0,217.9511,218.143,217.8744,218.0183,6001.0
2023-06-13 12:55:00,227.26,227.4,227.2,227.39,7553.0,217.9799,218.1142,217.9223,218.1046,7553.0
2023-06-13 13:00:00,227.33,227.45,227.01,227.41,16933.0,218.047,218.1621,217.7401,218.1238,16933.0
2023-06-13 13:05:00,227.4,227.54,227.25,227.37,9571.0,218.1142,218.2485,217.9703,218.0854,9571.0
2023-06-13 13:10:00,227.28,227.49,227.28,227.41,3148.0,217.9991,218.2005,217.9991,218.1238,3148.0
2023-06-13 13:15:00,227.34,227.59,227.33,227.54,14843.0,218.0566,218.2964,218.047,218.2485,14843.0
2023-06-13 13:20:00,227.44,227.94,227.44,227.9,12989.0,218.1525,218.6321,218.1525,218.5938,12989.0
2023-06-13 13:25:00,227.85,227.99,227.59,227.72,10697.0,218.5458,218.6801,218.2964,218.4211,10697.0
2023-06-13 13:30:00,227.85,227.92,227.75,227.82,6273.0,218.5458,218.6129,218.4499,218.517,6273.0
2023-06-13 13:35:00,227.8,227.8,227.62,227.71,5098.0,218.4978,218.4978,218.3252,218.4115,5098.0
2023-06-13 13:40:00,227.64,227.74,227.24,227.24,9410.0,218.3444,218.4403,217.9607,217.9607,9410.0
2023-06-13 13:45:00,227.27,227.5,227.24,227.5,6845.0,217.9895,218.2101,217.9607,218.2101,6845.0
2023-06-13 13:50:00,227.44,227.65,227.44,227.55,5419.0,218.1525,218.354,218.1525,218.2581,5419.0
2023-06-13 13:55:00,227.57,227.64,227.43,227.6,7826.0,218.2772,218.3444,218.143,218.306,7826.0
2023-06-13 14:00:00,227.6,227.61,227.41,227.54,6808.0,218.306,218.3156,218.1238,218.2485,6808.0
2023-06-13 14:05:00,227.54,227.62,227.41,227.44,6145.0,218.2485,218.3252,218.1238,218.1525,6145.0
2023-06-13 14:10:00,227.4,227.46,227.24,227.44,9229.0,218.1142,218.1717,217.9607,218.1525,9229.0
2023-06-13 14:15:00,227.44,227.6,227.33,227.56,10655.0,218.1525,218.306,218.047,218.2676,10655.0
2023-06-13 14:20:00,227.56,227.72,227.49,227.63,9083.0,218.2676,218.4211,218.2005,218.3348,9083.0
2023-06-13 14:25:00,227.63,227.63,227.08,227.3,8958.0,218.3348,218.3348,217.8072,218.0183,8958.0
2023-06-13 14:30:00,227.23,227.23,227.05,227.1,10219.0,217.9511,217.9511,217.7785,217.8264,10219.0
2023-06-13 14:35:00,227.08,227.08,226.85,227.05,10224.0,217.8072,217.8072,217.5866,217.7785,10224.0
2023-06-13 14:40:00,227.1,227.11,226.84,226.97,9504.0,217.8264,217.836,217.577,217.7017,9504.0
2023-06-13 14:45:00,226.97,227.24,226.95,227.24,11931.0,217.7017,217.9607,217.6826,217.9607,11931.0
2023-06-13 14:50:00,227.24,227.49,227.23,227.47,10104.0,217.9607,218.2005,217.9511,218.1813,10104.0
2023-06-13 14:55:00,227.49,227.93,227.49,227.9,10000.0,218.2005,218.6225,218.2005,218.5938,10000.0
2023-06-13 15:00:00,227.9,227.99,227.75,227.87,8815.0,218.5938,218.6801,218.4499,218.565,8815.0
2023-06-13 15:05:00,227.87,227.9,227.73,227.74,4946.0,218.565,218.5938,218.4307,218.4403,4946.0
2023-06-13 15:10:00,227.76,228.02,227.75,228.02,11979.0,218.4595,218.7089,218.4499,218.7089,11979.0
2023-06-13 15:15:00,227.98,228.12,227.86,228.12,16710.0,218.6705,218.8048,218.5554,218.8048,16710.0
2023-06-13 15:20:00,228.13,228.38,228.03,228.31,20405.0,218.8144,219.0542,218.7185,218.987,20405.0
2023-06-13 15:25:00,228.28,228.59,228.15,228.54,14749.0,218.9582,219.2556,218.8336,219.2076,14749.0
2023-06-13 15:30:00,228.53,228.69,228.23,228.68,33999.0,219.198,219.3515,218.9103,219.3419,33999.0
2023-06-13 15:35:00,228.68,228.93,228.55,228.62,57305.0,219.3419,219.5817,219.2172,219.2844,57305.0
2023-06-13 15:40:00,228.62,228.99,228.47,228.68,29584.0,219.2844,219.6393,219.1405,219.3419,29584.0
2023-06-13 15:45:00,228.62,228.95,228.49,228.71,32922.0,219.2844,219.6009,219.1597,219.3707,32922.0
2023-06-13 15:50:00,228.71,228.84,228.63,228.76,61003.0,219.3707,219.4954,219.294,219.4186,61003.0
2023-06-13 15:55:00,228.77,228.99,228.71,228.88,118164.0,219.4282,219.6393,219.3707,219.5337,118164.0
2023-06-14 09:30:00,229.76,230.32,229.16,230.32,35823.0,220.3778,220.9149,219.8023,220.9149,35823.0
2023-06-14 09:35:00,230.22,231.44,230.11,230.91,23282.0,220.819,221.9892,220.7135,221.4808,23282.0
2023-06-14 09:40:00,230.78,230.96,229.92,230.92,16703.0,221.3562,221.5288,220.5313,221.4904,16703.0
2023-06-14 09:45:00,230.83,231.13,230.11,230.19,8770.0,221.4041,221.6919,220.7135,220.7902,8770.0
2023-06-14 09:50:00,230.19,230.62,230.02,230.31,17709.0,220.7902,221.2027,220.6272,220.9053,17709.0
2023-06-14 09:55:00,230.31,230.56,229.95,230.56,10517.0,220.9053,221.1451,220.56,221.1451,10517.0
2023-06-14 10:00:00,230.57,230.87,230.39,230.84,17081.0,221.1547,221.4425,220.9821,221.4137,17081.0
2023-06-14 10:05:00,230.91,231.18,230.81,230.94,24631.0,221.4808,221.7398,221.3849,221.5096,24631.0
2023-06-14 10:10:00,230.96,231.2,230.79,230.99,26471.0,221.5288,221.759,221.3657,221.5576,26471.0
2023-06-14 10:15:00,231.04,231.43,231.04,231.14,13290.0,221.6055,221.9796,221.6055,221.7015,13290.0
2023-06-14 10:20:00,231.13,231.74,231.11,231.44,16564.0,221.6919,222.277,221.6727,221.9892,16564.0
2023-06-14 10:25:00,231.36,231.36,230.68,230.71,16248.0,221.9125,221.9125,221.2602,221.289,16248.0
2023-06-14 10:30:00,230.81,231.29,230.7,231.15,6267.0,221.3849,221.8453,221.2794,221.711,6267.0
2023-06-14 10:35:00,231.16,231.53,231.15,231.53,6337.0,221.7206,222.0755,221.711,222.0755,6337.0
2023-06-14 10:40:00,231.6,231.9,231.6,231.9,12957.0,222.1427,222.4304,222.1427,222.4304,12957.0
2023-06-14 10:45:00,231.91,232.36,231.83,232.15,20769.0,222.44,222.8716,222.3633,222.6702,20769.0
2023-06-14 10:50:00,232.34,232.34,231.98,232.09,9626.0,222.8525,222.8525,222.5072,222.6127,9626.0
2023-06-14 10:55:00,232.09,232.18,231.94,232.01,11419.0,222.6127,222.699,222.4688,222.5359,11419.0
2023-06-14 11:00:00,232.0,232.46,231.95,232.27,9792.0,222.5263,222.9676,222.4784,222.7853,9792.0
2023-06-14 11:05:00,232.3,232.3,231.95,231.98,16324.0,222.8141,222.8141,222.4784,222.5072,16324.0
2023-06-14 11:10:00,231.93,231.94,231.51,231.51,18251.0,222.4592,222.4688,222.0563,222.0563,18251.0
2023-06-14 11:15:00,231.59,231.89,231.53,231.71,13863.0,222.1331,222.4208,222.0755,222.2482,13863.0
2023-06-14 11:20:00,231.77,231.89,231.63,231.78,26876.0,222.3057,222.4208,222.1714,222.3153,26876.0
2023-06-14 11:25:00,231.75,231.81,230.83,230.97,16471.0,222.2865,222.3441,221.4041,221.5384,16471.0
2023-06-14 11:30:00,230.98,231.07,230.15,230.15,18436.0,221.548,221.6343,220.7519,220.7519,18436.0
2023-06-14 11:35:00,230.24,230.42,229.84,230.04,20870.0,220.8382,221.0109,220.4545,220.6464,20870.0
2023-06-14 11:40:00,230.05,230.64,229.99,230.39,11694.0,220.656,221.2219,220.5984,220.9821,11694.0
2023-06-14 11:45:00,230.44,231.24,230.38,231.24,6932.0,221.03,221.7974,220.9725,221.7974,6932.0
2023-06-14 11:50:00,231.24,231.26,230.94,231.12,8141.0,221.7974,221.8166,221.5096,221.6823,8141.0
2023-06-14 11:55:00,231.07,231.07,230.5,230.66,5873.0,221.6343,221.6343,221.0876,221.2411,5873.0
2023-06-14 12:00:00,230.61,230.94,230.58,230.71,7169.0,221.1931,221.5096,221.1643,221.289,7169.0
2023-06-14 12:05:00,230.69,230.97,230.54,230.97,5517.0,221.2698,221.5384,221.126,221.5384,5517.0
2023-06-14 12:10:00,230.97,231.0,230.73,230.76,3558.0,221.5384,221.5672,221.3082,221.337,3558.0
2023-06-14 12:15:00,230.77,230.77,230.69,230.74,3537.0,221.3466,221.3466,221.2698,221.3178,3537.0
2023-06-14 12:20:00,230.73,230.87,230.57,230.87,7330.0,221.3082,221.4425,221.1547,221.4425,7330.0
2023-06-14 12:25:00,230.92,231.12,230.88,231.01,4917.0,221.4904,221.6823,221.4521,221.5768,4917.0
2023-06-14 12:30:00,230.99,231.09,230.83,230.98,8119.0,221.5576,221.6535,221.4041,221.548,8119.0
2023-06-14 12:35:00,230.98,230.98,230.76,230.93,6418.0,221.548,221.548,221.337,221.5,6418.0
2023-06-14 12:40:00,230.9,230.91,230.31,230.48,22728.0,221.4713,221.4808,220.9053,221.0684,22728.0
2023-06-14 12:45:00,230.43,230.76,230.34,230.75,14504.0,221.0204,221.337,220.9341,221.3274,14504.0
2023-06-14 12:50:00,230.7,230.7,230.35,230.41,6171.0,221.2794,221.2794,220.9437,221.0013,6171.0
2023-06-14 12:55:00,230.4,230.7,230.39,230.69,9661.0,220.9917,221.2794,220.9821,221.2698,9661.0
2023-06-14 13:00:00,230.7,230.75,230.48,230.75,10991.0,221.2794,221.3274,221.0684,221.3274,10991.0
2023-06-14 13:05:00,230.79,230.8,230.52,230.77,10710.0,221.3657,221.3753,221.1068,221.3466,10710.0
2023-06-14 13:10:00,230.78,230.79,230.33,230.33,9567.0,221.3562,221.3657,220.9245,220.9245,9567.0
2023-06-14 13:15:00,230.28,230.43,230.19,230.31,7028.0,220.8766,221.0204,220.7902,220.9053,7028.0
2023-06-14 13:20:00,230.4,230.4,230.04,230.21,9528.0,220.9917,220.9917,220.6464,220.8094,9528.0
2023-06-14 13:25:00,230.26,230.37,230.1,230.37,10163.0,220.8574,220.9629,220.7039,220.9629,10163.0
2023-06-14 13:30:00,230.37,230.68,230.36,230.62,12710.0,220.9629,221.2602,220.9533,221.2027,12710.0
2023-06-14 13:35:00,230.67,230.74,230.34,230.35,7511.0,221.2506,221.3178,220.9341,220.9437,7511.0
2023-06-14 13:40:00,230.37,230.49,230.2,230.21,5955.0,220.9629,221.078,220.7998,220.8094,5955.0
2023-06-14 13:45:00,230.11,230.23,229.92,230.2,7737.0,220.7135,220.8286,220.5313,220.7998,7737.0
2023-06-14 13:50:00,230.2,230.43,230.07,230.39,7826.0,220.7998,221.0204,220.6751,220.9821,7826.0
2023-06-14 13:55:00,230.42,230.42,230.24,230.3,8263.0,221.0109,221.0109,220.8382,220.8958,8263.0
2023-06-14 14:00:00,230.24,230.24,229.18,229.69,18647.0,220.8382,220.8382,219.8215,220.3107,18647.0
2023-06-14 14:05:00,229.43,229.6,228.69,229.19,11126.0,220.0613,220.2243,219.3515,219.8311,11126.0
2023-06-14 14:10:00,229.24,229.32,228.78,229.15,9691.0,219.879,219.9558,219.4378,219.7927,9691.0
2023-06-14 14:15:00,229.17,229.17,228.54,228.8,4777.0,219.8119,219.8119,219.2076,219.457,4777.0
2023-06-14 14:20:00,228.91,228.97,228.4,228.4,8667.0,219.5625,219.6201,219.0733,219.0733,8667.0
2023-06-14 14:25:00,228.36,228.56,228.07,228.32,14756.0,219.035,219.2268,218.7568,218.9966,14756.0
2023-06-14 14:30:00,228.39,228.66,228.12,228.3,16183.0,219.0638,219.3227,218.8048,218.9774,16183.0
2023-06-14 14:35:00,228.4,229.27,228.24,228.75,19921.0,219.0733,219.9078,218.9199,219.4091,19921.0
2023-06-14 14:40:00,228.86,229.4,228.82,229.4,23588.0,219.5146,220.0325,219.4762,220.0325,23588.0
2023-06-14 14:45:00,229.37,229.37,228.84,229.2,9248.0,220.0037,220.0037,219.4954,219.8407,9248.0
2023-06-14 14:50:00,229.13,229.32,228.69,228.93,7943.0,219.7735,219.9558,219.3515,219.5817,7943.0
2023-06-14 14:55:00,228.89,229.25,228.85,228.95,8996.0,219.5433,219.8886,219.505,219.6009,8996.0
2023-06-14 15:00:00,229.03,229.48,228.97,229.48,8437.0,219.6776,220.1092,219.6201,220.1092,8437.0
2023-06-14 15:05:00,229.41,230.23,229.41,230.1,9978.0,220.0421,220.8286,220.0421,220.7039,9978.0
2023-06-14 15:10:00,230.13,230.14,229.5,229.51,8376.0,220.7327,220.7423,220.1284,220.138,8376.0
2023-06-14 15:15:00,229.42,229.44,228.97,229.31,10481.0,220.0517,220.0709,219.6201,219.9462,10481.0
2023-06-14 15:20:00,229.21,229.82,229.21,229.75,9426.0,219.8503,220.4354,219.8503,220.3682,9426.0
2023-06-14 15:25:00,229.75,230.06,229.66,229.66,10638.0,220.3682,220.6656,220.2819,220.2819,10638.0
2023-06-14 15:30:00,229.73,230.05,229.35,230.04,18320.0,220.349,220.656,219.9846,220.6464,18320.0
2023-06-14 15:35:00,229.98,230.27,229.89,229.98,22501.0,220.5888,220.867,220.5025,220.5888,22501.0
2023-06-14 15:40:00,230.04,230.1,229.59,229.69,12347.0,220.6464,220.7039,220.2148,220.3107,12347.0
2023-06-14 15:45:00,229.69,229.74,229.18,229.25,20759.0,220.3107,220.3586,219.8215,219.8886,20759.0
2023-06-14 15:50:00,229.18,229.38,228.75,229.33,45668.0,219.8215,220.0133,219.4091,219.9654,45668.0
2023-06-14 15:55:00,229.33,229.72,229.23,229.69,121570.0,219.9654,220.3394,219.8695,220.3107,121570.0
2023-06-15 09:30:00,229.77,231.29,229.77,230.71,31381.0,220.3874,221.8453,220.3874,221.289,31381.0
2023-06-15 09:35:00,231.0,231.1,230.69,231.0,15158.0,221.5672,221.6631,221.2698,221.5672,15158.0
2023-06-15 09:40:00,230.9,231.42,230.39,230.4,16042.0,221.4713,221.97,220.9821,220.9917,16042.0
2023-06-15 09:45:00,230.51,231.03,230.4,231.0,5188.0,221.0972,221.5959,220.9917,221.5672,5188.0
2023-06-15 09:50:00,230.89,231.2,230.51,230.58,9856.0,221.4617,221.759,221.0972,221.1643,9856.0
2023-06-15 09:55:00,230.42,231.02,230.42,230.93,4566.0,221.0109,221.5864,221.0109,221.5,4566.0
2023-06-15 10:00:00,231.01,231.44,230.81,230.9,14253.0,221.5768,221.9892,221.3849,221.4713,14253.0
2023-06-15 10:05:00,231.0,232.07,230.93,231.73,22701.0,221.5672,222.5935,221.5,222.2674,22701.0
2023-06-15 10:10:00,231.72,232.36,231.61,232.34,14458.0,222.2578,222.8716,222.1523,222.8525,14458.0
2023-06-15 10:15:00,232.23,232.46,232.23,232.42,12412.0,222.7469,222.9676,222.7469,222.9292,12412.0
2023-06-15 10:20:00,232.48,232.74,232.23,232.37,19976.0,222.9867,223.2361,222.7469,222.8812,19976.0
2023-06-15 10:25:00,232.34,232.86,232.34,232.54,10051.0,222.8525,223.3512,222.8525,223.0443,10051.0
2023-06-15 10:30:00,232.5,232.55,232.24,232.49,11796.0,223.0059,223.0539,222.7565,222.9963,11796.0
2023-06-15 10:35:00,232.54,232.56,232.27,232.49,6418.0,223.0443,223.0635,222.7853,222.9963,6418.0
2023-06-15 10:40:00,232.49,232.89,232.45,232.62,5368.0,222.9963,223.38,222.958,223.121,5368.0
2023-06-15 10:45:00,232.63,233.18,232.63,232.93,16206.0,223.1306,223.6582,223.1306,223.4184,16206.0
2023-06-15 10:50:00,232.93,232.96,232.58,232.58,15399.0,223.4184,223.4471,223.0827,223.0827,15399.0
2023-06-15 10:55:00,232.59,233.13,232.55,233.13,8626.0,223.0922,223.6102,223.0539,223.6102,8626.0
2023-06-15 11:00:00,233.15,233.44,232.83,233.01,16826.0,223.6294,223.9075,223.3224,223.4951,16826.0
2023-06-15 11:05:00,233.05,233.39,232.89,233.37,13438.0,223.5335,223.8596,223.38,223.8404,13438.0
2023-06-15 11:10:00,233.38,233.89,233.27,233.82,14842.0,223.85,224.3392,223.7445,224.272,14842.0
2023-06-15 11:15:00,233.81,234.15,233.78,233.99,15554.0,224.2624,224.5885,224.2337,224.4351,15554.0
2023-06-15 11:20:00,233.99,234.18,233.92,233.92,9550.0,224.4351,224.6173,224.3679,224.3679,9550.0
2023-06-15 11:25:00,233.92,234.38,233.92,234.34,8404.0,224.3679,224.8092,224.3679,224.7708,8404.0
2023-06-15 11:30:00,234.29,234.33,233.84,234.04,10020.0,224.7228,224.7612,224.2912,224.483,10020.0
2023-06-15 11:35:00,234.05,234.27,234.05,234.26,6948.0,224.4926,224.7036,224.4926,224.6941,6948.0
2023-06-15 11:40:00,234.21,234.38,234.09,234.09,6452.0,224.6461,224.8092,224.531,224.531,6452.0
2023-06-15 11:45:00,234.15,234.67,234.15,234.64,12168.0,224.5885,225.0873,224.5885,225.0585,12168.0
2023-06-15 11:50:00,234.54,234.81,234.47,234.77,9271.0,224.9626,225.2216,224.8955,225.1832,9271.0
2023-06-15 11:55:00,234.75,235.14,234.74,234.94,32068.0,225.164,225.5381,225.1545,225.3463,32068.0
2023-06-15 12:00:00,234.95,235.15,234.81,234.98,8565.0,225.3559,225.5477,225.2216,225.3847,8565.0
2023-06-15 12:05:00,235.02,235.49,234.96,235.43,15273.0,225.423,225.8738,225.3655,225.8163,15273.0
2023-06-15 12:10:00,235.42,235.45,235.22,235.28,9463.0,225.8067,225.8355,225.6149,225.6724,9463.0
2023-06-15 12:15:00,235.22,235.37,235.21,235.3,7930.0,225.6149,225.7587,225.6053,225.6916,7930.0
2023-06-15 12:20:00,235.25,235.63,235.2,235.63,10092.0,225.6436,226.0081,225.5957,226.0081,10092.0
2023-06-15 12:25:00,235.61,235.9,235.57,235.85,11574.0,225.9889,226.2671,225.9506,226.2191,11574.0
2023-06-15 12:30:00,235.88,236.16,235.59,235.91,28259.0,226.2479,226.5165,225.9697,226.2767,28259.0
2023-06-15 12:35:00,235.92,236.71,235.89,236.67,16654.0,226.2863,227.044,226.2575,227.0056,16654.0
2023-06-15 12:40:00,236.7,236.73,236.36,236.73,8411.0,227.0344,227.0632,226.7083,227.0632,8411.0
2023-06-15 12:45:00,236.73,236.75,236.39,236.52,18869.0,227.0632,227.0824,226.7371,226.8618,18869.0
2023-06-15 12:50:00,236.44,236.5,235.95,236.04,15010.0,226.785,226.8426,226.315,226.4014,15010.0
2023-06-15 12:55:00,236.02,236.02,235.3,235.3,7939.0,226.3822,226.3822,225.6916,225.6916,7939.0
2023-06-15 13:00:00,235.24,235.43,235.03,235.03,4912.0,225.634,225.8163,225.4326,225.4326,4912.0
2023-06-15 13:05:00,234.96,235.0,234.56,234.87,14737.0,225.3655,225.4038,224.9818,225.2791,14737.0
2023-06-15 13:10:00,234.92,234.92,234.55,234.55,8893.0,225.3271,225.3271,224.9722,224.9722,8893.0
2023-06-15 13:15:00,234.63,234.7,234.4,234.55,12962.0,225.0489,225.1161,224.8283,224.9722,12962.0
2023-06-15 13:20:00,234.68,234.76,234.47,234.52,3876.0,225.0969,225.1736,224.8955,224.9434,3876.0
2023-06-15 13:25:00,234.46,234.81,234.45,234.74,3501.0,224.8859,225.2216,224.8763,225.1545,3501.0
2023-06-15 13:30:00,234.79,235.1,234.79,235.06,20863.0,225.2024,225.4998,225.2024,225.4614,20863.0
2023-06-15 13:35:00,235.02,235.06,234.65,234.7,10176.0,225.423,225.4614,225.0681,225.1161,10176.0
2023-06-15 13:40:00,234.69,235.0,234.66,234.95,7441.0,225.1065,225.4038,225.0777,225.3559,7441.0
2023-06-15 13:45:00,234.96,235.19,234.89,235.17,10352.0,225.3655,225.5861,225.2983,225.5669,10352.0
2023-06-15 13:50:00,235.15,235.15,234.93,235.08,5759.0,225.5477,225.5477,225.3367,225.4806,5759.0
2023-06-15 13:55:00,235.09,235.46,235.09,235.29,4310.0,225.4902,225.8451,225.4902,225.682,4310.0
2023-06-15 14:00:00,235.28,235.38,235.16,235.17,4553.0,225.6724,225.7683,225.5573,225.5669,4553.0
2023-06-15 14:05:00,235.2,235.35,235.0,235.06,11717.0,225.5957,225.7395,225.4038,225.4614,11717.0
2023-06-15 14:10:00,235.07,235.35,235.04,235.25,15580.0,225.471,225.7395,225.4422,225.6436,15580.0
2023-06-15 14:15:00,235.35,235.83,235.31,235.77,17806.0,225.7395,226.1999,225.7012,226.1424,17806.0
2023-06-15 14:20:00,235.71,236.25,235.7,236.12,17338.0,226.0848,226.6028,226.0753,226.4781,17338.0
2023-06-15 14:25:00,236.17,236.26,235.9,236.15,7330.0,226.5261,226.6124,226.2671,226.5069,7330.0
2023-06-15 14:30:00,236.21,236.36,236.11,236.36,8505.0,226.5644,226.7083,226.4685,226.7083,8505.0
2023-06-15 14:35:00,236.28,236.57,236.22,236.54,9433.0,226.6316,226.9097,226.574,226.8809,9433.0
2023-06-15 14:40:00,236.53,236.71,236.47,236.71,4400.0,226.8714,227.044,226.8138,227.044,4400.0
2023-06-15 14:45:00,236.66,236.7,236.13,236.22,17755.0,226.996,227.0344,226.4877,226.574,17755.0
2023-06-15 14:50:00,236.22,236.36,236.0,236.34,8613.0,226.574,226.7083,226.363,226.6891,8613.0
2023-06-15 14:55:00,236.34,236.64,236.25,236.53,5097.0,226.6891,226.9769,226.6028,226.8714,5097.0
2023-06-15 15:00:00,236.6,236.71,236.2,236.29,8113.0,226.9385,227.044,226.5548,226.6412,8113.0
2023-06-15 15:05:00,236.33,236.5,236.21,236.42,10067.0,226.6795,226.8426,226.5644,226.7658,10067.0
2023-06-15 15:10:00,236.37,236.43,236.23,236.41,6732.0,226.7179,226.7754,226.5836,226.7563,6732.0
2023-06-15 15:15:00,236.47,236.59,236.37,236.51,19305.0,226.8138,226.9289,226.7179,226.8522,19305.0
2023-06-15 15:20:00,236.48,236.54,236.32,236.35,17626.0,226.8234,226.8809,226.6699,226.6987,17626.0
2023-06-15 15:25:00,236.34,236.75,236.29,236.7,15372.0,226.6891,227.0824,226.6412,227.0344,15372.0
2023-06-15 15:30:00,236.75,236.88,236.63,236.66,14288.0,227.0824,227.2071,226.9673,226.996,14288.0
2023-06-15 15:35:00,236.63,236.63,235.74,235.78,25795.0,226.9673,226.9673,226.1136,226.152,25795.0
2023-06-15 15:40:00,235.83,236.15,235.68,236.12,44374.0,226.1999,226.5069,226.0561,226.4781,44374.0
2023-06-15 15:45:00,236.15,236.55,236.14,236.55,36213.0,226.5069,226.8905,226.4973,226.8905,36213.0
2023-06-15 15:50:00,236.62,236.7,236.22,236.31,68330.0,226.9577,227.0344,226.574,226.6603,68330.0
2023-06-15 15:55:00,236.28,236.48,235.99,236.47,159512.0,226.6316,226.8234,226.3534,226.8138,159512.0
2023-06-16 09:30:00,237.35,237.81,236.82,237.66,301884.0,227.6579,228.0991,227.1495,227.9552,301884.0
2023-06-16 09:35:00,237.54,237.75,236.39,237.01,17156.0,227.8401,228.0415,226.7371,227.3318,17156.0
2023-06-16 09:40:00,237.14,237.51,236.66,237.21,15936.0,227.4564,227.8113,226.996,227.5236,15936.0
2023-06-16 09:45:00,237.28,237.66,236.79,237.66,13856.0,227.5907,227.9552,227.1207,227.9552,13856.0
2023-06-16 09:50:00,237.66,237.99,237.35,237.38,15173.0,227.9552,228.2717,227.6579,227.6866,15173.0
2023-06-16 09:55:00,237.5,237.8,237.2,237.78,11889.0,227.8017,228.0895,227.514,228.0703,11889.0
2023-06-16 10:00:00,237.76,238.0,237.1,237.2,19403.0,228.0511,228.2813,227.4181,227.514,19403.0
2023-06-16 10:05:00,237.2,237.5,237.08,237.34,13966.0,227.514,227.8017,227.3989,227.6483,13966.0
2023-06-16 10:10:00,237.4,237.86,237.26,237.26,17296.0,227.7058,228.147,227.5715,227.5715,17296.0
2023-06-16 10:15:00,237.34,237.74,237.26,237.4,8015.0,227.6483,228.0319,227.5715,227.7058,8015.0
2023-06-16 10:20:00,237.28,237.68,236.98,237.46,16145.0,227.5907,227.9744,227.303,227.7634,16145.0
2023-06-16 10:25:00,237.57,237.84,237.36,237.76,13724.0,227.8689,228.1279,227.6675,228.0511,13724.0
2023-06-16 10:30:00,237.76,237.83,237.42,237.6,18069.0,228.0511,228.1183,227.725,227.8977,18069.0
2023-06-16 10:35:00,237.53,237.59,236.89,237.22,31797.0,227.8305,227.8881,227.2167,227.5332,31797.0
2023-06-16 10:40:00,237.33,237.43,236.81,236.82,28014.0,227.6387,227.7346,227.1399,227.1495,28014.0
2023-06-16 10:45:00,236.8,237.09,236.47,236.59,23612.0,227.1303,227.4085,226.8138,226.9289,23612.0
2023-06-16 10:50:00,236.5,236.59,236.29,236.47,10226.0,226.8426,226.9289,226.6412,226.8138,10226.0
2023-06-16 10:55:00,236.52,236.52,236.09,236.09,16234.0,226.8618,226.8618,226.4493,226.4493,16234.0
2023-06-16 11:00:00,236.03,236.15,235.86,235.87,6571.0,226.3918,226.5069,226.2287,226.2383,6571.0
2023-06-16 11:05:00,235.84,235.84,235.45,235.66,9294.0,226.2095,226.2095,225.8355,226.0369,9294.0
2023-06-16 11:10:00,235.68,236.28,235.5,236.1,15787.0,226.0561,226.6316,225.8834,226.4589,15787.0
2023-06-16 11:15:00,236.14,236.14,235.77,235.85,5204.0,226.4973,226.4973,226.1424,226.2191,5204.0
2023-06-16 11:20:00,235.81,235.85,235.48,235.58,7112.0,226.1808,226.2191,225.8642,225.9602,7112.0
2023-06-16 11:25:00,235.6,235.63,235.16,235.35,6697.0,225.9793,226.0081,225.5573,225.7395,6697.0
2023-06-16 11:30:00,235.4,235.55,235.22,235.22,10990.0,225.7875,225.9314,225.6149,225.6149,10990.0
2023-06-16 11:35:00,235.24,235.25,234.61,234.61,13381.0,225.634,225.6436,225.0298,225.0298,13381.0
2023-06-16 11:40:00,234.71,234.97,234.58,234.85,18386.0,225.1257,225.3751,225.001,225.26,18386.0
2023-06-16 11:45:00,234.8,234.8,233.61,233.92,43937.0,225.212,225.212,224.0706,224.3679,43937.0
2023-06-16 11:50:00,233.88,233.88,233.46,233.71,17026.0,224.3296,224.3296,223.9267,224.1665,17026.0
2023-06-16 11:55:00,233.71,234.48,233.64,234.45,33326.0,224.1665,224.9051,224.0994,224.8763,33326.0
2023-06-16 12:00:00,234.49,235.0,234.49,234.98,8162.0,224.9147,225.4038,224.9147,225.3847,8162.0
2023-06-16 12:05:00,234.93,234.93,234.63,234.87,9454.0,225.3367,225.3367,225.0489,225.2791,9454.0
2023-06-16 12:10:00,234.96,235.12,234.84,234.94,8237.0,225.3655,225.5189,225.2504,225.3463,8237.0
2023-06-16 12:15:00,234.87,235.21,234.82,234.9,11880.0,225.2791,225.6053,225.2312,225.3079,11880.0
2023-06-16 12:20:00,234.94,235.38,234.9,235.38,8651.0,225.3463,225.7683,225.3079,225.7683,8651.0
2023-06-16 12:25:00,235.39,235.48,235.1,235.26,9333.0,225.7779,225.8642,225.4998,225.6532,9333.0
2023-06-16 12:30:00,235.19,235.68,235.19,235.58,4439.0,225.5861,226.0561,225.5861,225.9602,4439.0
2023-06-16 12:35:00,235.59,235.59,235.25,235.26,4925.0,225.9697,225.9697,225.6436,225.6532,4925.0
2023-06-16 12:40:00,235.27,235.27,234.88,234.88,10218.0,225.6628,225.6628,225.2887,225.2887,10218.0
2023-06-16 12:45:00,234.87,235.22,234.86,235.2,8309.0,225.2791,225.6149,225.2696,225.5957,8309.0
2023-06-16 12:50:00,235.22,235.53,235.22,235.37,9277.0,225.6149,225.9122,225.6149,225.7587,9277.0
2023-06-16 12:55:00,235.37,235.44,234.89,234.91,13791.0,225.7587,225.8259,225.2983,225.3175,13791.0
2023-06-16 13:00:00,235.0,235.0,234.62,234.81,29755.0,225.4038,225.4038,225.0394,225.2216,29755.0
2023-06-16 13:05:00,234.8,234.91,234.65,234.69,34960.0,225.212,225.3175,225.0681,225.1065,34960.0
2023-06-16 13:10:00,234.7,234.71,234.31,234.54,12084.0,225.1161,225.1257,224.742,224.9626,12084.0
2023-06-16 13:15:00,234.69,234.76,234.45,234.58,13635.0,225.1065,225.1736,224.8763,225.001,13635.0
2023-06-16 13:20:00,234.58,234.81,234.54,234.76,9536.0,225.001,225.2216,224.9626,225.1736,9536.0
2023-06-16 13:25:00,234.82,235.1,234.75,234.95,8618.0,225.2312,225.4998,225.164,225.3559,8618.0
2023-06-16 13:30:00,234.96,235.08,234.95,235.04,6601.0,225.3655,225.4806,225.3559,225.4422,6601.0
2023-06-16 13:35:00,235.04,235.07,234.69,234.8,5222.0,225.4422,225.471,225.1065,225.212,5222.0
2023-06-16 13:40:00,234.8,235.0,234.78,235.0,6410.0,225.212,225.4038,225.1928,225.4038,6410.0
2023-06-16 13:45:00,234.98,235.16,234.93,235.04,7066.0,225.3847,225.5573,225.3367,225.4422,7066.0
2023-06-16 13:50:00,235.04,235.11,234.98,235.01,7453.0,225.4422,225.5093,225.3847,225.4134,7453.0
2023-06-16 13:55:00,235.01,235.01,234.76,234.97,20685.0,225.4134,225.4134,225.1736,225.3751,20685.0
2023-06-16 14:00:00,234.97,235.36,234.97,235.15,14765.0,225.3751,225.7491,225.3751,225.5477,14765.0
2023-06-16 14:05:00,235.18,235.22,234.9,235.02,5461.0,225.5765,225.6149,225.3079,225.423,5461.0
2023-06-16 14:10:00,235.07,235.11,234.92,234.92,5036.0,225.471,225.5093,225.3271,225.3271,5036.0
2023-06-16 14:15:00,234.97,235.2,234.92,234.97,11268.0,225.3751,225.5957,225.3271,225.3751,11268.0
2023-06-16 14:20:00,235.01,235.05,234.83,234.94,7846.0,225.4134,225.4518,225.2408,225.3463,7846.0
2023-06-16 14:25:00,234.89,235.0,234.84,235.0,4577.0,225.2983,225.4038,225.2504,225.4038,4577.0
2023-06-16 14:30:00,234.97,234.99,234.52,234.57,9018.0,225.3751,225.3942,224.9434,224.9914,9018.0
2023-06-16 14:35:00,234.59,234.91,234.59,234.87,6970.0,225.0106,225.3175,225.0106,225.2791,6970.0
2023-06-16 14:40:00,234.88,234.88,234.68,234.68,9698.0,225.2887,225.2887,225.0969,225.0969,9698.0
2023-06-16 14:45:00,234.66,234.77,234.59,234.75,11204.0,225.0777,225.1832,225.0106,225.164,11204.0
2023-06-16 14:50:00,234.73,234.73,234.34,234.34,12566.0,225.1449,225.1449,224.7708,224.7708,12566.0
2023-06-16 14:55:00,234.39,234.52,234.32,234.34,11930.0,224.8187,224.9434,224.7516,224.7708,11930.0
2023-06-16 15:00:00,234.36,234.47,234.17,234.42,15046.0,224.79,224.8955,224.6077,224.8475,15046.0
2023-06-16 15:05:00,234.4,234.42,234.06,234.1,17027.0,224.8283,224.8475,224.5022,224.5406,17027.0
2023-06-16 15:10:00,234.08,234.13,233.91,233.92,10512.0,224.5214,224.5694,224.3583,224.3679,10512.0
2023-06-16 15:15:00,233.89,233.93,233.68,233.77,16678.0,224.3392,224.3775,224.1377,224.2241,16678.0
2023-06-16 15:20:00,233.77,234.11,233.77,234.0,19694.0,224.2241,224.5502,224.2241,224.4447,19694.0
2023-06-16 15:25:00,233.92,234.16,233.85,234.09,17265.0,224.3679,224.5981,224.3008,224.531,17265.0
2023-06-16 15:30:00,234.07,234.34,233.91,234.28,18580.0,224.5118,224.7708,224.3583,224.7132,18580.0
2023-06-16 15:35:00,234.29,234.61,234.28,234.51,17376.0,224.7228,225.0298,224.7132,224.9338,17376.0
2023-06-16 15:40:00,234.5,234.58,234.3,234.3,27650.0,224.9243,225.001,224.7324,224.7324,27650.0
2023-06-16 15:45:00,234.29,234.44,234.14,234.17,57966.0,224.7228,224.8667,224.579,224.6077,57966.0
2023-06-16 15:50:00,234.22,234.41,233.38,233.38,76456.0,224.6557,224.8379,223.85,223.85,76456.0
2023-06-16 15:55:00,233.42,233.67,233.36,233.49,112456.0,223.8884,224.1281,223.8308,223.9555,112456.0
2023-06-20 09:30:00,234.59,234.74,233.7,234.43,93664.0,225.0106,225.1545,224.1569,224.8571,93664.0
2023-06-20 09:35:00,234.43,234.43,233.17,233.3,31999.0,224.8571,224.8571,223.6486,223.7733,31999.0
2023-06-20 09:40:00,233.3,234.0,233.09,233.62,33053.0,223.7733,224.4447,223.5718,224.0802,33053.0
2023-06-20 09:45:00,233.6,233.6,231.42,232.03,50247.0,224.061,224.061,221.97,222.5551,50247.0
2023-06-20 09:50:00,232.06,232.37,231.82,232.26,24063.0,222.5839,222.8812,222.3537,222.7757,24063.0
2023-06-20 09:55:00,232.37,233.1,232.24,232.84,32623.0,222.8812,223.5814,222.7565,223.332,32623.0
2023-06-20 10:00:00,232.94,233.05,232.11,232.35,38478.0,223.428,223.5335,222.6318,222.862,38478.0
2023-06-20 10:05:00,232.43,233.29,232.32,233.06,12227.0,222.9388,223.7637,222.8333,223.5431,12227.0
2023-06-20 10:10:00,233.08,233.26,232.92,232.95,15382.0,223.5622,223.7349,223.4088,223.4375,15382.0
2023-06-20 10:15:00,232.9,232.91,232.34,232.45,38780.0,223.3896,223.3992,222.8525,222.958,38780.0
2023-06-20 10:20:00,232.35,232.43,231.84,232.11,19954.0,222.862,222.9388,222.3729,222.6318,19954.0
2023-06-20 10:25:00,232.19,232.2,231.4,231.4,14990.0,222.7086,222.7182,221.9508,221.9508,14990.0
2023-06-20 10:30:00,231.45,231.87,231.13,231.51,13745.0,221.9988,222.4016,221.6919,222.0563,13745.0
2023-06-20 10:35:00,231.55,231.59,231.02,231.51,14835.0,222.0947,222.1331,221.5864,222.0563,14835.0
2023-06-20 10:40:00,231.48,231.9,231.4,231.9,8432.0,222.0276,222.4304,221.9508,222.4304,8432.0
2023-06-20 10:45:00,232.02,232.3,231.93,232.22,10069.0,222.5455,222.8141,222.4592,222.7374,10069.0
2023-06-20 10:50:00,232.17,232.31,231.27,231.3,19474.0,222.6894,222.8237,221.8261,221.8549,19474.0
2023-06-20 10:55:00,231.29,232.0,231.17,232.0,10045.0,221.8453,222.5263,221.7302,222.5263,10045.0
2023-06-20 11:00:00,232.07,232.49,231.93,232.07,14429.0,222.5935,222.9963,222.4592,222.5935,14429.0
2023-06-20 11:05:00,232.02,232.09,231.22,231.27,21467.0,222.5455,222.6127,221.7782,221.8261,21467.0
2023-06-20 11:10:00,231.19,231.49,231.08,231.15,15563.0,221.7494,222.0372,221.6439,221.711,15563.0
2023-06-20 11:15:00,231.13,231.21,231.02,231.02,13597.0,221.6919,221.7686,221.5864,221.5864,13597.0
2023-06-20 11:20:00,231.03,231.15,230.56,231.0,56192.0,221.5959,221.711,221.1451,221.5672,56192.0
2023-06-20 11:25:00,230.93,231.19,230.76,230.88,21561.0,221.5,221.7494,221.337,221.4521,21561.0
2023-06-20 11:30:00,230.97,231.24,230.9,231.08,16280.0,221.5384,221.7974,221.4713,221.6439,16280.0
2023-06-20 11:35:00,231.13,231.54,231.09,231.19,24519.0,221.6919,222.0851,221.6535,221.7494,24519.0
2023-06-20 11:40:00,231.24,231.27,230.87,231.01,13999.0,221.7974,221.8261,221.4425,221.5768,13999.0
2023-06-20 11:45:00,231.04,231.35,230.94,231.31,6372.0,221.6055,221.9029,221.5096,221.8645,6372.0
2023-06-20 11:50:00,231.39,231.54,231.33,231.38,11547.0,221.9412,222.0851,221.8837,221.9317,11547.0
2023-06-20 11:55:00,231.41,231.49,231.2,231.2,15958.0,221.9604,222.0372,221.759,221.759,15958.0
2023-06-20 12:00:00,231.2,231.21,230.5,230.61,28493.0,221.759,221.7686,221.0876,221.1931,28493.0
2023-06-20 12:05:00,230.67,230.71,230.0,230.0,31563.0,221.2506,221.289,220.608,220.608,31563.0
2023-06-20 12:10:00,229.98,230.39,229.96,230.27,12256.0,220.5888,220.9821,220.5696,220.867,12256.0
2023-06-20 12:15:00,230.23,230.89,230.2,230.84,14657.0,220.8286,221.4617,220.7998,221.4137,14657.0
2023-06-20 12:20:00,230.84,231.03,230.84,230.94,14609.0,221.4137,221.5959,221.4137,221.5096,14609.0
2023-06-20 12:25:00,231.03,231.26,230.95,231.04,10028.0,221.5959,221.8166,221.5192,221.6055,10028.0
2023-06-20 12:30:00,231.0,231.32,230.89,231.32,7904.0,221.5672,221.8741,221.4617,221.8741,7904.0
2023-06-20 12:35:00,231.34,231.99,231.34,231.79,24025.0,221.8933,222.5167,221.8933,222.3249,24025.0
2023-06-20 12:40:00,231.79,231.87,231.22,231.37,32874.0,222.3249,222.4016,221.7782,221.9221,32874.0
2023-06-20 12:45:00,231.43,231.89,231.29,231.65,24565.0,221.9796,222.4208,221.8453,222.1906,24565.0
2023-06-20 12:50:00,231.63,231.84,231.51,231.81,16745.0,222.1714,222.3729,222.0563,222.3441,16745.0
2023-06-20 12:55:00,231.81,232.25,231.78,232.21,17608.0,222.3441,222.7661,222.3153,222.7278,17608.0
2023-06-20 13:00:00,232.25,232.46,231.92,231.94,34830.0,222.7661,222.9676,222.4496,222.4688,34830.0
2023-06-20 13:05:00,231.98,232.04,231.5,231.5,24133.0,222.5072,222.5647,222.0468,222.0468,24133.0
2023-06-20 13:10:00,231.48,231.83,231.33,231.45,34862.0,222.0276,222.3633,221.8837,221.9988,34862.0
2023-06-20 13:15:00,231.41,231.57,231.19,231.42,15143.0,221.9604,222.1139,221.7494,221.97,15143.0
2023-06-20 13:20:00,231.44,231.59,231.26,231.43,16591.0,221.9892,222.1331,221.8166,221.9796,16591.0
2023-06-20 13:25:00,231.45,231.9,231.4,231.8,23094.0,221.9988,222.4304,221.9508,222.3345,23094.0
2023-06-20 13:30:00,231.74,231.87,231.55,231.71,23743.0,222.277,222.4016,222.0947,222.2482,23743.0
2023-06-20 13:35:00,231.69,231.8,231.56,231.71,27944.0,222.229,222.3345,222.1043,222.2482,27944.0
2023-06-20 13:40:00,231.7,231.96,231.69,231.79,26887.0,222.2386,222.488,222.229,222.3249,26887.0
2023-06-20 13:45:00,231.81,231.81,231.3,231.58,28974.0,222.3441,222.3441,221.8549,222.1235,28974.0
2023-06-20 13:50:00,231.63,231.95,231.52,231.52,28471.0,222.1714,222.4784,222.0659,222.0659,28471.0
2023-06-20 13:55:00,231.54,231.91,231.53,231.72,30605.0,222.0851,222.44,222.0755,222.2578,30605.0
2023-06-20 14:00:00,231.72,231.96,231.64,231.75,23916.0,222.2578,222.488,222.181,222.2865,23916.0
2023-06-20 14:05:00,231.76,231.79,231.44,231.56,21434.0,222.2961,222.3249,221.9892,222.1043,21434.0
2023-06-20 14:10:00,231.56,231.81,231.52,231.68,47399.0,222.1043,222.3441,222.0659,222.2194,47399.0
2023-06-20 14:15:00,231.7,231.97,231.41,231.52,34837.0,222.2386,222.4976,221.9604,222.0659,34837.0
2023-06-20 14:20:00,231.55,231.73,231.43,231.52,32852.0,222.0947,222.2674,221.9796,222.0659,32852.0
2023-06-20 14:25:00,231.51,231.72,231.45,231.62,60516.0,222.0563,222.2578,221.9988,222.1619,60516.0
2023-06-20 14:30:00,231.64,231.85,231.62,231.79,20383.0,222.181,222.3825,222.1619,222.3249,20383.0
2023-06-20 14:35:00,231.79,232.28,231.78,232.24,39265.0,222.3249,222.7949,222.3153,222.7565,39265.0
2023-06-20 14:40:00,232.21,232.4,231.93,232.07,24649.0,222.7278,222.91,222.4592,222.5935,24649.0
2023-06-20 14:45:00,232.09,232.1,231.79,231.83,21744.0,222.6127,222.6223,222.3249,222.3633,21744.0
2023-06-20 14:50:00,231.82,232.01,231.55,231.56,26999.0,222.3537,222.5359,222.0947,222.1043,26999.0
2023-06-20 14:55:00,231.57,231.6,231.13,231.46,33823.0,222.1139,222.1427,221.6919,222.0084,33823.0
2023-06-20 15:00:00,231.44,231.58,231.3,231.54,45067.0,221.9892,222.1235,221.8549,222.0851,45067.0
2023-06-20 15:05:00,231.5,231.71,231.4,231.56,19594.0,222.0468,222.2482,221.9508,222.1043,19594.0
2023-06-20 15:10:00,231.56,231.64,231.47,231.55,20754.0,222.1043,222.181,222.018,222.0947,20754.0
2023-06-20 15:15:00,231.57,231.58,231.4,231.47,26874.0,222.1139,222.1235,221.9508,222.018,26874.0
2023-06-20 15:20:00,231.5,231.59,231.21,231.31,36127.0,222.0468,222.1331,221.7686,221.8645,36127.0
2023-06-20 15:25:00,231.34,231.34,230.94,231.19,41422.0,221.8933,221.8933,221.5096,221.7494,41422.0
2023-06-20 15:30:00,231.18,231.57,230.88,231.0,77741.0,221.7398,222.1139,221.4521,221.5672,77741.0
2023-06-20 15:35:00,230.99,231.0,230.75,230.8,45153.0,221.5576,221.5672,221.3274,221.3753,45153.0
2023-06-20 15:40:00,230.8,230.88,230.58,230.88,88534.0,221.3753,221.4521,221.1643,221.4521,88534.0
2023-06-20 15:45:00,230.85,231.18,230.83,231.03,95232.0,221.4233,221.7398,221.4041,221.5959,95232.0
2023-06-20 15:50:00,231.05,231.74,231.03,231.2,142459.0,221.6151,222.277,221.5959,221.759,142459.0
2023-06-20 15:55:00,231.19,232.09,231.05,231.83,350621.0,221.7494,222.6127,221.6151,222.3633,350621.0
2023-06-21 09:30:00,223.8,229.49,223.24,228.74,478548.0,214.6612,220.1188,214.1241,219.3995,478548.0
2023-06-21 09:35:00,228.45,231.25,228.45,231.12,386003.0,219.1213,221.807,219.1213,221.6823,386003.0
2023-06-21 09:40:00,231.19,231.97,229.6,230.98,335340.0,221.7494,222.4976,220.2243,221.548,335340.0
2023-06-21 09:45:00,231.04,232.36,230.8,231.39,254769.0,221.6055,222.8716,221.3753,221.9412,254769.0
2023-06-21 09:50:00,231.48,231.95,230.8,231.53,105549.0,222.0276,222.4784,221.3753,222.0755,105549.0
2023-06-21 09:55:00,231.54,231.95,230.21,230.32,96868.0,222.0851,222.4784,220.8094,220.9149,96868.0
2023-06-21 10:00:00,230.47,231.4,229.89,231.07,96508.0,221.0588,221.9508,220.5025,221.6343,96508.0
2023-06-21 10:05:00,230.96,230.97,229.61,230.13,93040.0,221.5288,221.5384,220.2339,220.7327,93040.0
2023-06-21 10:10:00,230.15,230.21,228.63,229.07,88489.0,220.7519,220.8094,219.294,219.716,88489.0
2023-06-21 10:15:00,229.02,229.3,228.01,228.2,82134.0,219.668,219.9366,218.6993,218.8815,82134.0
2023-06-21 10:20:00,228.23,229.96,228.23,229.41,48387.0,218.9103,220.5696,218.9103,220.0421,48387.0
2023-06-21 10:25:00,229.41,229.89,228.69,228.79,44788.0,220.0421,220.5025,219.3515,219.4474,44788.0
2023-06-21 10:30:00,228.88,228.95,227.52,228.04,46929.0,219.5337,219.6009,218.2293,218.728,46929.0
2023-06-21 10:35:00,227.98,228.95,227.9,228.26,30449.0,218.6705,219.6009,218.5938,218.9391,30449.0
2023-06-21 10:40:00,228.27,228.27,227.0,227.15,56148.0,218.9487,218.9487,217.7305,217.8744,56148.0
2023-06-21 10:45:00,227.27,227.48,226.32,226.75,58844.0,217.9895,218.1909,217.0783,217.4907,58844.0
2023-06-21 10:50:00,226.62,227.5,225.9,227.24,76280.0,217.366,218.2101,216.6754,217.9607,76280.0
2023-06-21 10:55:00,227.24,227.78,226.71,227.56,37061.0,217.9607,218.4787,217.4524,218.2676,37061.0
2023-06-21 11:00:00,227.55,228.37,227.34,227.65,37340.0,218.2581,219.0446,218.0566,218.354,37340.0
2023-06-21 11:05:00,227.71,228.08,227.23,227.3,44322.0,218.4115,218.7664,217.9511,218.0183,44322.0
2023-06-21 11:10:00,227.35,228.21,227.2,227.75,77505.0,218.0662,218.8911,217.9223,218.4499,77505.0
2023-06-21 11:15:00,227.79,228.24,227.71,228.06,29685.0,218.4883,218.9199,218.4115,218.7472,29685.0
2023-06-21 11:20:00,228.08,228.94,228.08,228.86,42882.0,218.7664,219.5913,218.7664,219.5146,42882.0
2023-06-21 11:25:00,228.92,229.29,228.64,228.87,29787.0,219.5721,219.927,219.3035,219.5242,29787.0
2023-06-21 11:30:00,228.85,229.22,228.6,229.07,32067.0,219.505,219.8599,219.2652,219.716,32067.0
2023-06-21 11:35:00,229.01,229.38,228.82,229.26,22540.0,219.6584,220.0133,219.4762,219.8982,22540.0
2023-06-21 11:40:00,229.29,229.85,229.27,229.71,37520.0,219.927,220.4641,219.9078,220.3299,37520.0
2023-06-21 11:45:00,229.74,230.38,229.4,230.06,68937.0,220.3586,220.9725,220.0325,220.6656,68937.0
2023-06-21 11:50:00,230.04,230.06,229.41,229.72,33217.0,220.6464,220.6656,220.0421,220.3394,33217.0
2023-06-21 11:55:00,229.66,229.73,228.72,228.95,33232.0,220.2819,220.349,219.3803,219.6009,33232.0
2023-06-21 12:00:00,228.92,229.33,228.88,229.25,11666.0,219.5721,219.9654,219.5337,219.8886,11666.0
2023-06-21 12:05:00,229.22,229.37,228.86,229.28,21474.0,219.8599,220.0037,219.5146,219.9174,21474.0
2023-06-21 12:10:00,229.34,229.39,228.38,228.59,19420.0,219.975,220.0229,219.0542,219.2556,19420.0
2023-06-21 12:15:00,228.54,228.67,228.23,228.32,12713.0,219.2076,219.3323,218.9103,218.9966,12713.0
2023-06-21 12:20:00,228.37,228.5,228.01,228.17,49857.0,219.0446,219.1693,218.6993,218.8527,49857.0
2023-06-21 12:25:00,228.1,228.14,227.53,228.0,25890.0,218.7856,218.824,218.2389,218.6897,25890.0
2023-06-21 12:30:00,227.91,228.03,227.6,227.94,26621.0,218.6034,218.7185,218.306,218.6321,26621.0
2023-06-21 12:35:00,227.97,227.97,227.1,227.36,38845.0,218.6609,218.6609,217.8264,218.0758,38845.0
2023-06-21 12:40:00,227.36,227.73,227.27,227.34,21484.0,218.0758,218.4307,217.9895,218.0566,21484.0
2023-06-21 12:45:00,227.28,227.28,226.53,226.56,23635.0,217.9991,217.9991,217.2797,217.3085,23635.0
2023-06-21 12:50:00,226.6,226.84,226.44,226.49,17082.0,217.3468,217.577,217.1934,217.2413,17082.0
2023-06-21 12:55:00,226.48,226.48,225.98,225.98,19145.0,217.2317,217.2317,216.7522,216.7522,19145.0
2023-06-21 13:00:00,225.97,225.97,225.4,225.58,37398.0,216.7426,216.7426,216.1958,216.3685,37398.0
2023-06-21 13:05:00,225.48,225.8,225.34,225.71,28953.0,216.2726,216.5795,216.1383,216.4932,28953.0
2023-06-21 13:10:00,225.67,225.81,224.81,224.92,50270.0,216.4548,216.5891,215.6299,215.7354,50270.0
2023-06-21 13:15:00,224.88,225.18,224.42,224.67,30251.0,215.6971,215.9848,215.2559,215.4957,30251.0
2023-06-21 13:20:00,224.66,224.66,224.11,224.38,26011.0,215.4861,215.4861,214.9585,215.2175,26011.0
2023-06-21 13:25:00,224.38,224.99,224.08,224.12,45931.0,215.2175,215.8026,214.9297,214.9681,45931.0
2023-06-21 13:30:00,224.02,225.1,224.01,224.86,24331.0,214.8722,215.9081,214.8626,215.6779,24331.0
2023-06-21 13:35:00,224.87,225.5,224.81,225.35,49505.0,215.6875,216.2918,215.6299,216.1479,49505.0
2023-06-21 13:40:00,225.29,225.61,224.91,225.02,39387.0,216.0903,216.3973,215.7259,215.8314,39387.0
2023-06-21 13:45:00,224.88,224.92,224.42,224.92,14605.0,215.6971,215.7354,215.2559,215.7354,14605.0
2023-06-21 13:50:00,224.86,225.17,224.44,225.17,16842.0,215.6779,215.9752,215.275,215.9752,16842.0
2023-06-21 13:55:00,225.17,225.5,224.99,225.45,21706.0,215.9752,216.2918,215.8026,216.2438,21706.0
2023-06-21 14:00:00,225.45,225.62,225.2,225.27,11724.0,216.2438,216.4069,216.004,216.0712,11724.0
2023-06-21 14:05:00,225.33,225.33,224.87,225.09,9941.0,216.1287,216.1287,215.6875,215.8985,9941.0
2023-06-21 14:10:00,225.1,225.31,224.78,224.91,20914.0,215.9081,216.1095,215.6012,215.7259,20914.0
2023-06-21 14:15:00,225.0,225.44,225.0,225.44,22740.0,215.8122,216.2342,215.8122,216.2342,22740.0
2023-06-21 14:20:00,225.39,226.0,225.39,225.89,32831.0,216.1863,216.7713,216.1863,216.6658,32831.0
2023-06-21 14:25:00,225.89,226.0,225.6,225.96,26358.0,216.6658,216.7713,216.3877,216.733,26358.0
2023-06-21 14:30:00,225.92,226.08,225.66,226.06,36817.0,216.6946,216.8481,216.4452,216.8289,36817.0
2023-06-21 14:35:00,226.1,226.47,225.95,226.47,23610.0,216.8673,217.2222,216.7234,217.2222,23610.0
2023-06-21 14:40:00,226.44,226.63,226.15,226.57,36855.0,217.1934,217.3756,216.9152,217.3181,36855.0
2023-06-21 14:45:00,226.56,226.62,226.28,226.35,20251.0,217.3085,217.366,217.0399,217.1071,20251.0
2023-06-21 14:50:00,226.27,226.66,226.24,226.58,31162.0,217.0303,217.4044,217.0015,217.3277,31162.0
2023-06-21 14:55:00,226.61,226.8,226.41,226.46,20338.0,217.3564,217.5387,217.1646,217.2126,20338.0
2023-06-21 15:00:00,226.47,226.52,225.73,226.0,30861.0,217.2222,217.2701,216.5124,216.7713,30861.0
2023-06-21 15:05:00,225.97,226.27,225.27,225.45,47113.0,216.7426,217.0303,216.0712,216.2438,47113.0
2023-06-21 15:10:00,225.55,225.74,225.15,225.21,21222.0,216.3397,216.522,215.9561,216.0136,21222.0
2023-06-21 15:15:00,225.24,225.32,225.06,225.32,15423.0,216.0424,216.1191,215.8697,216.1191,15423.0
2023-06-21 15:20:00,225.34,225.56,225.07,225.17,20957.0,216.1383,216.3493,215.8793,215.9752,20957.0
2023-06-21 15:25:00,225.27,225.41,224.91,225.41,30349.0,216.0712,216.2054,215.7259,216.2054,30349.0
2023-06-21 15:30:00,225.38,225.51,224.88,225.03,33794.0,216.1767,216.3014,215.6971,215.841,33794.0
2023-06-21 15:35:00,225.0,225.52,224.84,225.11,47984.0,215.8122,216.3109,215.6587,215.9177,47984.0
2023-06-21 15:40:00,225.13,225.93,225.07,225.89,45292.0,215.9369,216.7042,215.8793,216.6658,45292.0
2023-06-21 15:45:00,225.89,226.47,225.78,226.39,61924.0,216.6658,217.2222,216.5603,217.1454,61924.0
2023-06-21 15:50:00,226.39,226.52,226.04,226.08,77134.0,217.1454,217.2701,216.8097,216.8481,77134.0
2023-06-21 15:55:00,226.07,226.08,225.45,225.88,187970.0,216.8385,216.8481,216.2438,216.6562,187970.0
2023-06-22 09:30:00,225.01,226.2,224.4,225.54,70910.0,215.8218,216.9632,215.2367,216.3301,70910.0
2023-06-22 09:35:00,225.52,228.71,225.52,228.51,38789.0,216.3109,219.3707,216.3109,219.1789,38789.0
2023-06-22 09:40:00,228.45,229.15,228.09,228.29,41730.0,219.1213,219.7927,218.776,218.9678,41730.0
2023-06-22 09:45:00,228.27,229.05,228.25,228.77,39089.0,218.9487,219.6968,218.9295,219.4282,39089.0
2023-06-22 09:50:00,228.59,229.3,228.53,228.64,24711.0,219.2556,219.9366,219.198,219.3035,24711.0
2023-06-22 09:55:00,228.59,229.55,228.52,229.43,29590.0,219.2556,220.1764,219.1884,220.0613,29590.0
2023-06-22 10:00:00,229.5,229.5,227.93,228.33,35510.0,220.1284,220.1284,218.6225,219.0062,35510.0
2023-06-22 10:05:00,228.43,228.94,228.43,228.84,19130.0,219.1021,219.5913,219.1021,219.4954,19130.0
2023-06-22 10:10:00,228.84,230.44,228.81,230.22,54704.0,219.4954,221.03,219.4666,220.819,54704.0
2023-06-22 10:15:00,230.3,231.6,230.3,231.58,81712.0,220.8958,222.1427,220.8958,222.1235,81712.0
2023-06-22 10:20:00,231.4,231.92,230.95,231.66,25852.0,221.9508,222.4496,221.5192,222.2002,25852.0
2023-06-22 10:25:00,231.66,231.75,230.92,231.41,18781.0,222.2002,222.2865,221.4904,221.9604,18781.0
2023-06-22 10:30:00,231.39,231.8,231.32,231.52,14941.0,221.9412,222.3345,221.8741,222.0659,14941.0
2023-06-22 10:35:00,231.57,231.87,231.24,231.24,18262.0,222.1139,222.4016,221.7974,221.7974,18262.0
2023-06-22 10:40:00,231.28,231.74,231.17,231.52,29766.0,221.8357,222.277,221.7302,222.0659,29766.0
2023-06-22 10:45:00,231.57,231.6,231.17,231.35,21193.0,222.1139,222.1427,221.7302,221.9029,21193.0
2023-06-22 10:50:00,231.32,231.9,231.0,231.84,34465.0,221.8741,222.4304,221.5672,222.3729,34465.0
2023-06-22 10:55:00,231.85,232.2,231.48,232.06,35361.0,222.3825,222.7182,222.0276,222.5839,35361.0
2023-06-22 11:00:00,231.99,233.24,231.95,232.95,80750.0,222.5167,223.7157,222.4784,223.4375,80750.0
2023-06-22 11:05:00,232.95,233.86,232.58,233.38,54049.0,223.4375,224.3104,223.0827,223.85,54049.0
2023-06-22 11:10:00,233.33,233.81,233.05,233.74,48907.0,223.802,224.2624,223.5335,224.1953,48907.0
2023-06-22 11:15:00,233.76,234.19,233.2,234.04,108937.0,224.2145,224.6269,223.6773,224.483,108937.0
2023-06-22 11:20:00,234.04,234.74,233.98,234.01,73603.0,224.483,225.1545,224.4255,224.4543,73603.0
2023-06-22 11:25:00,233.97,234.79,233.97,234.47,54446.0,224.4159,225.2024,224.4159,224.8955,54446.0
2023-06-22 11:30:00,234.46,234.67,234.22,234.25,29605.0,224.8859,225.0873,224.6557,224.6845,29605.0
2023-06-22 11:35:00,234.3,234.7,234.18,234.63,25911.0,224.7324,225.1161,224.6173,225.0489,25911.0
2023-06-22 11:40:00,234.63,234.63,234.0,234.22,33955.0,225.0489,225.0489,224.4447,224.6557,33955.0
2023-06-22 11:45:00,234.18,234.24,233.59,233.59,17622.0,224.6173,224.6749,224.0514,224.0514,17622.0
2023-06-22 11:50:00,233.62,233.69,232.59,233.17,28107.0,224.0802,224.1473,223.0922,223.6486,28107.0
2023-06-22 11:55:00,233.26,233.58,232.88,233.58,27403.0,223.7349,224.0418,223.3704,224.0418,27403.0
2023-06-22 12:00:00,233.53,233.76,233.04,233.39,19579.0,223.9939,224.2145,223.5239,223.8596,19579.0
2023-06-22 12:05:00,233.32,233.52,233.12,233.28,14880.0,223.7924,223.9843,223.6006,223.7541,14880.0
2023-06-22 12:10:00,233.34,233.4,233.13,233.4,10732.0,223.8116,223.8692,223.6102,223.8692,10732.0
2023-06-22 12:15:00,233.42,233.86,233.42,233.61,33093.0,223.8884,224.3104,223.8884,224.0706,33093.0
2023-06-22 12:20:00,233.67,233.75,233.24,233.24,25035.0,224.1281,224.2049,223.7157,223.7157,25035.0
2023-06-22 12:25:00,233.26,233.68,233.25,233.64,10963.0,223.7349,224.1377,223.7253,224.0994,10963.0
2023-06-22 12:30:00,233.63,233.7,233.51,233.52,7318.0,224.0898,224.1569,223.9747,223.9843,7318.0
2023-06-22 12:35:00,233.54,233.66,233.29,233.62,8294.0,224.0035,224.1186,223.7637,224.0802,8294.0
2023-06-22 12:40:00,233.58,233.78,233.57,233.58,15234.0,224.0418,224.2337,224.0322,224.0418,15234.0
2023-06-22 12:45:00,233.58,233.6,233.41,233.55,22393.0,224.0418,224.061,223.8788,224.013,22393.0
2023-06-22 12:50:00,233.6,233.8,233.51,233.8,10284.0,224.061,224.2528,223.9747,224.2528,10284.0
2023-06-22 12:55:00,233.83,234.07,233.65,233.69,14189.0,224.2816,224.5118,224.109,224.1473,14189.0
2023-06-22 13:00:00,233.71,233.92,233.35,233.65,16413.0,224.1665,224.3679,223.8212,224.109,16413.0
2023-06-22 13:05:00,233.59,233.86,233.55,233.55,7651.0,224.0514,224.3104,224.013,224.013,7651.0
2023-06-22 13:10:00,233.54,233.64,233.34,233.4,10155.0,224.0035,224.0994,223.8116,223.8692,10155.0
2023-06-22 13:15:00,233.4,233.72,233.37,233.69,9113.0,223.8692,224.1761,223.8404,224.1473,9113.0
2023-06-22 13:20:00,233.63,233.84,233.53,233.84,8340.0,224.0898,224.2912,223.9939,224.2912,8340.0
2023-06-22 13:25:00,233.92,233.92,233.46,233.58,5235.0,224.3679,224.3679,223.9267,224.0418,5235.0
2023-06-22 13:30:00,233.53,233.6,233.24,233.27,20417.0,223.9939,224.061,223.7157,223.7445,20417.0
2023-06-22 13:35:00,233.25,233.25,232.81,233.08,16625.0,223.7253,223.7253,223.3033,223.5622,16625.0
2023-06-22 13:40:00,233.12,233.25,232.99,233.12,5697.0,223.6006,223.7253,223.4759,223.6006,5697.0
2023-06-22 13:45:00,233.09,233.1,232.69,232.92,7095.0,223.5718,223.5814,223.1882,223.4088,7095.0
2023-06-22 13:50:00,232.92,232.95,232.44,232.58,18922.0,223.4088,223.4375,222.9484,223.0827,18922.0
2023-06-22 13:55:00,232.56,232.75,232.4,232.67,38930.0,223.0635,223.2457,222.91,223.169,38930.0
2023-06-22 14:00:00,232.65,233.13,232.65,233.03,19520.0,223.1498,223.6102,223.1498,223.5143,19520.0
2023-06-22 14:05:00,232.99,233.15,232.98,233.0,4885.0,223.4759,223.6294,223.4663,223.4855,4885.0
2023-06-22 14:10:00,232.97,233.12,232.55,232.58,5324.0,223.4567,223.6006,223.0539,223.0827,5324.0
2023-06-22 14:15:00,232.65,232.92,232.65,232.83,8453.0,223.1498,223.4088,223.1498,223.3224,8453.0
2023-06-22 14:20:00,232.84,232.92,232.72,232.72,6510.0,223.332,223.4088,223.2169,223.2169,6510.0
2023-06-22 14:25:00,232.68,232.85,232.61,232.85,8077.0,223.1786,223.3416,223.1114,223.3416,8077.0
2023-06-22 14:30:00,232.78,232.86,232.66,232.79,9790.0,223.2745,223.3512,223.1594,223.2841,9790.0
2023-06-22 14:35:00,232.78,233.23,232.78,233.23,13091.0,223.2745,223.7061,223.2745,223.7061,13091.0
2023-06-22 14:40:00,233.26,233.28,232.84,233.21,12751.0,223.7349,223.7541,223.332,223.6869,12751.0
2023-06-22 14:45:00,233.17,233.17,232.82,232.84,20376.0,223.6486,223.6486,223.3129,223.332,20376.0
2023-06-22 14:50:00,232.84,233.06,232.79,233.03,5332.0,223.332,223.5431,223.2841,223.5143,5332.0
2023-06-22 14:55:00,233.13,233.18,232.91,232.92,7699.0,223.6102,223.6582,223.3992,223.4088,7699.0
2023-06-22 15:00:00,233.0,233.13,232.83,232.83,10844.0,223.4855,223.6102,223.3224,223.3224,10844.0
2023-06-22 15:05:00,232.89,232.96,232.71,232.96,14195.0,223.38,223.4471,223.2073,223.4471,14195.0
2023-06-22 15:10:00,232.92,233.11,232.83,233.11,13372.0,223.4088,223.591,223.3224,223.591,13372.0
2023-06-22 15:15:00,233.09,233.09,232.63,232.81,14785.0,223.5718,223.5718,223.1306,223.3033,14785.0
2023-06-22 15:20:00,232.85,233.0,232.78,233.0,22070.0,223.3416,223.4855,223.2745,223.4855,22070.0
2023-06-22 15:25:00,232.92,232.96,232.83,232.93,13847.0,223.4088,223.4471,223.3224,223.4184,13847.0
2023-06-22 15:30:00,232.92,232.95,232.62,232.62,31641.0,223.4088,223.4375,223.121,223.121,31641.0
2023-06-22 15:35:00,232.61,232.95,232.61,232.72,36242.0,223.1114,223.4375,223.1114,223.2169,36242.0
2023-06-22 15:40:00,232.69,232.78,232.48,232.67,31228.0,223.1882,223.2745,222.9867,223.169,31228.0
2023-06-22 15:45:00,232.67,232.85,232.42,232.52,45256.0,223.169,223.3416,222.9292,223.0251,45256.0
2023-06-22 15:50:00,232.52,232.77,232.51,232.68,57184.0,223.0251,223.2649,223.0155,223.1786,57184.0
2023-06-22 15:55:00,232.66,232.95,232.45,232.92,182628.0,223.1594,223.4375,222.958,223.4088,182628.0
2023-06-23 09:30:00,230.65,232.25,230.15,232.25,41456.0,221.2315,222.7661,220.7519,222.7661,41456.0
2023-06-23 09:35:00,232.47,232.73,231.27,231.51,15833.0,222.9771,223.2265,221.8261,222.0563,15833.0
2023-06-23 09:40:00,231.62,232.23,231.28,231.7,14639.0,222.1619,222.7469,221.8357,222.2386,14639.0
2023-06-23 09:45:00,231.76,232.13,231.5,231.62,7854.0,222.2961,222.651,222.0468,222.1619,7854.0
2023-06-23 09:50:00,231.35,232.05,231.29,232.0,12556.0,221.9029,222.5743,221.8453,222.5263,12556.0
2023-06-23 09:55:00,232.2,232.34,231.85,231.97,13338.0,222.7182,222.8525,222.3825,222.4976,13338.0
2023-06-23 10:00:00,232.0,232.15,231.4,231.97,12301.0,222.5263,222.6702,221.9508,222.4976,12301.0
2023-06-23 10:05:00,231.81,232.03,231.57,231.64,10012.0,222.3441,222.5551,222.1139,222.181,10012.0
2023-06-23 10:10:00,231.84,231.84,231.0,231.27,8891.0,222.3729,222.3729,221.5672,221.8261,8891.0
2023-06-23 10:15:00,231.39,232.04,231.39,231.92,7541.0,221.9412,222.5647,221.9412,222.4496,7541.0
2023-06-23 10:20:00,231.94,232.26,231.59,232.13,9503.0,222.4688,222.7757,222.1331,222.651,9503.0
2023-06-23 10:25:00,232.29,232.29,231.98,232.17,7809.0,222.8045,222.8045,222.5072,222.6894,7809.0
2023-06-23 10:30:00,232.15,232.36,231.95,232.06,9754.0,222.6702,222.8716,222.4784,222.5839,9754.0
2023-06-23 10:35:00,232.07,232.39,231.82,232.39,10871.0,222.5935,222.9004,222.3537,222.9004,10871.0
2023-06-23 10:40:00,232.43,232.51,232.2,232.4,12576.0,222.9388,223.0155,222.7182,222.91,12576.0
2023-06-23 10:45:00,232.24,232.43,232.05,232.36,10120.0,222.7565,222.9388,222.5743,222.8716,10120.0
2023-06-23 10:50:00,232.33,232.42,232.09,232.26,11440.0,222.8429,222.9292,222.6127,222.7757,11440.0
2023-06-23 10:55:00,232.26,232.58,232.24,232.46,18538.0,222.7757,223.0827,222.7565,222.9676,18538.0
2023-06-23 11:00:00,232.46,233.14,232.39,233.08,25781.0,222.9676,223.6198,222.9004,223.5622,25781.0
2023-06-23 11:05:00,233.07,233.61,232.96,233.53,36908.0,223.5526,224.0706,223.4471,223.9939,36908.0
2023-06-23 11:10:00,233.55,233.79,233.23,233.34,18625.0,224.013,224.2432,223.7061,223.8116,18625.0
2023-06-23 11:15:00,233.22,233.22,232.3,232.48,13863.0,223.6965,223.6965,222.8141,222.9867,13863.0
2023-06-23 11:20:00,232.46,232.52,231.89,231.9,6633.0,222.9676,223.0251,222.4208,222.4304,6633.0
2023-06-23 11:25:00,231.9,232.09,231.81,232.0,11490.0,222.4304,222.6127,222.3441,222.5263,11490.0
2023-06-23 11:30:00,231.94,232.2,231.89,232.0,8603.0,222.4688,222.7182,222.4208,222.5263,8603.0
2023-06-23 11:35:00,231.99,232.15,231.97,232.08,7147.0,222.5167,222.6702,222.4976,222.6031,7147.0
2023-06-23 11:40:00,232.11,232.39,231.94,232.39,12308.0,222.6318,222.9004,222.4688,222.9004,12308.0
2023-06-23 11:45:00,232.35,232.41,231.87,231.88,7663.0,222.862,222.9196,222.4016,222.4112,7663.0
2023-06-23 11:50:00,231.87,231.94,231.63,231.94,15393.0,222.4016,222.4688,222.1714,222.4688,15393.0
2023-06-23 11:55:00,231.92,232.06,231.9,232.0,15040.0,222.4496,222.5839,222.4304,222.5263,15040.0
2023-06-23 12:00:00,232.08,232.35,231.96,232.15,10612.0,222.6031,222.862,222.488,222.6702,10612.0
2023-06-23 12:05:00,232.0,232.02,231.67,231.84,3436.0,222.5263,222.5455,222.2098,222.3729,3436.0
2023-06-23 12:10:00,231.78,231.78,231.5,231.74,8427.0,222.3153,222.3153,222.0468,222.277,8427.0
2023-06-23 12:15:00,231.78,231.92,231.7,231.91,8250.0,222.3153,222.4496,222.2386,222.44,8250.0
2023-06-23 12:20:00,231.91,232.0,231.76,231.93,3418.0,222.44,222.5263,222.2961,222.4592,3418.0
2023-06-23 12:25:00,231.96,232.2,231.91,232.1,6504.0,222.488,222.7182,222.44,222.6223,6504.0
2023-06-23 12:30:00,232.08,232.3,232.0,232.11,7895.0,222.6031,222.8141,222.5263,222.6318,7895.0
2023-06-23 12:35:00,232.15,232.19,232.01,232.02,2698.0,222.6702,222.7086,222.5359,222.5455,2698.0
2023-06-23 12:40:00,232.02,232.3,231.96,232.19,4121.0,222.5455,222.8141,222.488,222.7086,4121.0
2023-06-23 12:45:00,232.3,232.64,232.3,232.61,5251.0,222.8141,223.1402,222.8141,223.1114,5251.0
2023-06-23 12:50:00,232.6,232.7,232.46,232.64,7756.0,223.1018,223.1978,222.9676,223.1402,7756.0
2023-06-23 12:55:00,232.57,232.61,232.43,232.48,2495.0,223.0731,223.1114,222.9388,222.9867,2495.0
2023-06-23 13:00:00,232.43,232.52,231.95,232.0,10723.0,222.9388,223.0251,222.4784,222.5263,10723.0
2023-06-23 13:05:00,232.06,232.06,231.83,231.99,7103.0,222.5839,222.5839,222.3633,222.5167,7103.0
2023-06-23 13:10:00,232.04,232.2,231.87,232.06,6753.0,222.5647,222.7182,222.4016,222.5839,6753.0
2023-06-23 13:15:00,232.1,232.28,232.01,232.04,8253.0,222.6223,222.7949,222.5359,222.5647,8253.0
2023-06-23 13:20:00,232.01,232.19,231.92,232.12,8802.0,222.5359,222.7086,222.4496,222.6414,8802.0
2023-06-23 13:25:00,232.08,232.21,231.95,232.01,4099.0,222.6031,222.7278,222.4784,222.5359,4099.0
2023-06-23 13:30:00,232.07,232.24,232.02,232.14,5980.0,222.5935,222.7565,222.5455,222.6606,5980.0
2023-06-23 13:35:00,232.13,232.41,232.12,232.32,13202.0,222.651,222.9196,222.6414,222.8333,13202.0
2023-06-23 13:40:00,232.32,232.45,232.19,232.19,4153.0,222.8333,222.958,222.7086,222.7086,4153.0
2023-06-23 13:45:00,232.25,232.38,232.24,232.31,4293.0,222.7661,222.8908,222.7565,222.8237,4293.0
2023-06-23 13:50:00,232.26,232.46,232.17,232.24,6869.0,222.7757,222.9676,222.6894,222.7565,6869.0
2023-06-23 13:55:00,232.32,232.72,232.32,232.71,12147.0,222.8333,223.2169,222.8333,223.2073,12147.0
2023-06-23 14:00:00,232.63,232.74,232.23,232.41,12918.0,223.1306,223.2361,222.7469,222.9196,12918.0
2023-06-23 14:05:00,232.41,232.41,232.09,232.11,5580.0,222.9196,222.9196,222.6127,222.6318,5580.0
2023-06-23 14:10:00,232.12,232.2,231.92,232.14,9310.0,222.6414,222.7182,222.4496,222.6606,9310.0
2023-06-23 14:15:00,232.14,232.32,232.08,232.26,14841.0,222.6606,222.8333,222.6031,222.7757,14841.0
2023-06-23 14:20:00,232.25,232.42,232.19,232.28,5845.0,222.7661,222.9292,222.7086,222.7949,5845.0
2023-06-23 14:25:00,232.21,232.25,232.08,232.13,11581.0,222.7278,222.7661,222.6031,222.651,11581.0
2023-06-23 14:30:00,232.06,232.13,231.89,231.91,8138.0,222.5839,222.651,222.4208,222.44,8138.0
2023-06-23 14:35:00,231.96,231.96,231.45,231.7,16091.0,222.488,222.488,221.9988,222.2386,16091.0
2023-06-23 14:40:00,231.68,231.72,231.48,231.66,15845.0,222.2194,222.2578,222.0276,222.2002,15845.0
2023-06-23 14:45:00,231.6,231.65,231.08,231.3,27721.0,222.1427,222.1906,221.6439,221.8549,27721.0
2023-06-23 14:50:00,231.36,231.41,231.15,231.33,15721.0,221.9125,221.9604,221.711,221.8837,15721.0
2023-06-23 14:55:00,231.31,231.41,231.2,231.37,19224.0,221.8645,221.9604,221.759,221.9221,19224.0
2023-06-23 15:00:00,231.37,231.42,230.76,231.2,24673.0,221.9221,221.97,221.337,221.759,24673.0
2023-06-23 15:05:00,231.15,231.44,231.12,231.42,16656.0,221.711,221.9892,221.6823,221.97,16656.0
2023-06-23 15:10:00,231.4,231.7,231.4,231.52,33805.0,221.9508,222.2386,221.9508,222.0659,33805.0
2023-06-23 15:15:00,231.47,231.68,231.4,231.68,10203.0,222.018,222.2194,221.9508,222.2194,10203.0
2023-06-23 15:20:00,231.67,231.71,231.41,231.46,9664.0,222.2098,222.2482,221.9604,222.0084,9664.0
2023-06-23 15:25:00,231.5,231.71,231.4,231.67,19796.0,222.0468,222.2482,221.9508,222.2098,19796.0
2023-06-23 15:30:00,231.7,231.9,231.65,231.83,22873.0,222.2386,222.4304,222.1906,222.3633,22873.0
2023-06-23 15:35:00,231.84,232.38,231.83,232.29,30854.0,222.3729,222.8908,222.3633,222.8045,30854.0
2023-06-23 15:40:00,232.33,232.69,232.33,232.59,32782.0,222.8429,223.1882,222.8429,223.0922,32782.0
2023-06-23 15:45:00,232.61,232.85,232.57,232.69,45345.0,223.1114,223.3416,223.0731,223.1882,45345.0
2023-06-23 15:50:00,232.65,232.9,232.36,232.38,141503.0,223.1498,223.3896,222.8716,222.8908,141503.0
2023-06-23 15:55:00,232.41,232.72,232.29,232.43,140432.0,222.9196,223.2169,222.8045,222.9388,140432.0
2023-06-26 09:30:00,232.87,233.74,232.59,233.58,33907.0,223.3608,224.1953,223.0922,224.0418,33907.0
2023-06-26 09:35:00,233.58,234.51,233.06,234.29,36226.0,224.0418,224.9338,223.5431,224.7228,36226.0
2023-06-26 09:40:00,234.51,235.66,234.29,235.54,49782.0,224.9338,226.0369,224.7228,225.9218,49782.0
2023-06-26 09:45:00,235.59,235.96,235.25,235.73,29949.0,225.9697,226.3246,225.6436,226.104,29949.0
2023-06-26 09:50:00,235.65,237.05,235.56,236.6,30149.0,226.0273,227.3701,225.941,226.9385,30149.0
2023-06-26 09:55:00,236.71,236.8,236.15,236.24,39090.0,227.044,227.1303,226.5069,226.5932,39090.0
2023-06-26 10:00:00,236.2,236.22,235.17,235.34,26734.0,226.5548,226.574,225.5669,225.73,26734.0
2023-06-26 10:05:00,235.33,235.45,235.0,235.28,38319.0,225.7204,225.8355,225.4038,225.6724,38319.0
2023-06-26 10:10:00,235.28,235.36,235.02,235.22,19738.0,225.6724,225.7491,225.423,225.6149,19738.0
2023-06-26 10:15:00,235.19,235.27,234.55,234.73,19918.0,225.5861,225.6628,224.9722,225.1449,19918.0
2023-06-26 10:20:00,234.7,235.04,234.51,234.85,14749.0,225.1161,225.4422,224.9338,225.26,14749.0
2023-06-26 10:25:00,234.88,235.03,234.8,235.02,9041.0,225.2887,225.4326,225.212,225.423,9041.0
2023-06-26 10:30:00,235.02,235.03,234.7,234.85,12916.0,225.423,225.4326,225.1161,225.26,12916.0
2023-06-26 10:35:00,234.78,234.85,234.48,234.49,13967.0,225.1928,225.26,224.9051,224.9147,13967.0
2023-06-26 10:40:00,234.47,234.5,234.08,234.1,13619.0,224.8955,224.9243,224.5214,224.5406,13619.0
2023-06-26 10:45:00,234.07,234.93,234.02,234.93,10182.0,224.5118,225.3367,224.4639,225.3367,10182.0
2023-06-26 10:50:00,235.0,235.03,234.82,235.0,13456.0,225.4038,225.4326,225.2312,225.4038,13456.0
2023-06-26 10:55:00,234.95,234.99,234.71,234.8,9458.0,225.3559,225.3942,225.1257,225.212,9458.0
2023-06-26 11:00:00,234.81,234.94,234.74,234.8,9750.0,225.2216,225.3463,225.1545,225.212,9750.0
2023-06-26 11:05:00,234.8,234.96,234.59,234.8,15409.0,225.212,225.3655,225.0106,225.212,15409.0
2023-06-26 11:10:00,234.75,234.75,234.29,234.33,6941.0,225.164,225.164,224.7228,224.7612,6941.0
2023-06-26 11:15:00,234.34,234.48,233.87,234.22,11271.0,224.7708,224.9051,224.32,224.6557,11271.0
2023-06-26 11:20:00,234.27,234.31,233.96,234.0,6088.0,224.7036,224.742,224.4063,224.4447,6088.0
2023-06-26 11:25:00,233.96,234.31,233.96,234.14,9153.0,224.4063,224.742,224.4063,224.579,9153.0
2023-06-26 11:30:00,234.17,234.35,234.14,234.34,3785.0,224.6077,224.7804,224.579,224.7708,3785.0
2023-06-26 11:35:00,234.29,234.38,234.13,234.32,3587.0,224.7228,224.8092,224.5694,224.7516,3587.0
2023-06-26 11:40:00,234.29,234.29,233.97,234.0,18094.0,224.7228,224.7228,224.4159,224.4447,18094.0
2023-06-26 11:45:00,234.06,234.15,233.86,233.86,18285.0,224.5022,224.5885,224.3104,224.3104,18285.0
2023-06-26 11:50:00,233.99,234.56,233.98,234.56,7983.0,224.4351,224.9818,224.4255,224.9818,7983.0
2023-06-26 11:55:00,234.6,235.0,234.52,234.93,15283.0,225.0202,225.4038,224.9434,225.3367,15283.0
2023-06-26 12:00:00,234.93,235.0,234.55,234.62,23477.0,225.3367,225.4038,224.9722,225.0394,23477.0
2023-06-26 12:05:00,234.56,234.56,233.94,233.94,4378.0,224.9818,224.9818,224.3871,224.3871,4378.0
2023-06-26 12:10:00,233.9,233.93,233.57,233.75,6321.0,224.3488,224.3775,224.0322,224.2049,6321.0
2023-06-26 12:15:00,233.89,234.0,233.79,233.88,6976.0,224.3392,224.4447,224.2432,224.3296,6976.0
2023-06-26 12:20:00,233.84,234.08,233.75,234.08,6726.0,224.2912,224.5214,224.2049,224.5214,6726.0
2023-06-26 12:25:00,234.04,234.1,233.94,234.1,4090.0,224.483,224.5406,224.3871,224.5406,4090.0
2023-06-26 12:30:00,234.01,234.03,233.6,233.84,10167.0,224.4543,224.4734,224.061,224.2912,10167.0
2023-06-26 12:35:00,233.89,234.16,233.78,233.8,7492.0,224.3392,224.5981,224.2337,224.2528,7492.0
2023-06-26 12:40:00,233.76,233.77,233.45,233.58,4788.0,224.2145,224.2241,223.9171,224.0418,4788.0
2023-06-26 12:45:00,233.65,233.91,233.54,233.72,6657.0,224.109,224.3583,224.0035,224.1761,6657.0
2023-06-26 12:50:00,233.76,234.11,233.76,234.03,5291.0,224.2145,224.5502,224.2145,224.4734,5291.0
2023-06-26 12:55:00,234.09,234.18,234.0,234.03,4831.0,224.531,224.6173,224.4447,224.4734,4831.0
2023-06-26 13:00:00,234.1,234.19,234.01,234.1,4423.0,224.5406,224.6269,224.4543,224.5406,4423.0
2023-06-26 13:05:00,234.16,234.28,234.16,234.28,5282.0,224.5981,224.7132,224.5981,224.7132,5282.0
2023-06-26 13:10:00,234.27,234.46,234.1,234.2,4482.0,224.7036,224.8859,224.5406,224.6365,4482.0
2023-06-26 13:15:00,234.25,234.43,234.14,234.43,7424.0,224.6845,224.8571,224.579,224.8571,7424.0
2023-06-26 13:20:00,234.36,234.79,234.36,234.51,15987.0,224.79,225.2024,224.79,224.9338,15987.0
2023-06-26 13:25:00,234.44,235.0,234.25,235.0,11976.0,224.8667,225.4038,224.6845,225.4038,11976.0
2023-06-26 13:30:00,235.0,235.01,234.77,234.86,4874.0,225.4038,225.4134,225.1832,225.2696,4874.0
2023-06-26 13:35:00,234.84,235.01,234.77,234.96,11669.0,225.2504,225.4134,225.1832,225.3655,11669.0
2023-06-26 13:40:00,234.99,235.14,234.88,235.05,12356.0,225.3942,225.5381,225.2887,225.4518,12356.0
2023-06-26 13:45:00,235.09,235.19,235.04,235.06,7834.0,225.4902,225.5861,225.4422,225.4614,7834.0
2023-06-26 13:50:00,235.0,235.0,234.6,234.62,6333.0,225.4038,225.4038,225.0202,225.0394,6333.0
2023-06-26 13:55:00,234.68,234.69,234.48,234.56,6839.0,225.0969,225.1065,224.9051,224.9818,6839.0
2023-06-26 14:00:00,234.4,234.71,234.39,234.71,3846.0,224.8283,225.1257,224.8187,225.1257,3846.0
2023-06-26 14:05:00,234.69,234.69,234.34,234.46,7464.0,225.1065,225.1065,224.7708,224.8859,7464.0
2023-06-26 14:10:00,234.45,234.5,234.16,234.2,5793.0,224.8763,224.9243,224.5981,224.6365,5793.0
2023-06-26 14:15:00,234.17,234.43,234.16,234.19,5087.0,224.6077,224.8571,224.5981,224.6269,5087.0
2023-06-26 14:20:00,234.18,234.22,234.04,234.19,7571.0,224.6173,224.6557,224.483,224.6269,7571.0
2023-06-26 14:25:00,234.24,234.41,234.08,234.41,10408.0,224.6749,224.8379,224.5214,224.8379,10408.0
2023-06-26 14:30:00,234.42,234.52,234.31,234.51,9215.0,224.8475,224.9434,224.742,224.9338,9215.0
2023-06-26 14:35:00,234.54,235.24,234.52,235.24,18581.0,224.9626,225.634,224.9434,225.634,18581.0
2023-06-26 14:40:00,235.24,235.81,235.24,235.79,34255.0,225.634,226.1808,225.634,226.1616,34255.0
2023-06-26 14:45:00,235.81,236.12,235.81,236.12,21827.0,226.1808,226.4781,226.1808,226.4781,21827.0
2023-06-26 14:50:00,236.13,236.13,235.76,235.76,26996.0,226.4877,226.4877,226.1328,226.1328,26996.0
2023-06-26 14:55:00,235.77,236.07,235.77,236.03,18159.0,226.1424,226.4301,226.1424,226.3918,18159.0
2023-06-26 15:00:00,236.01,236.05,235.83,235.97,22776.0,226.3726,226.411,226.1999,226.3342,22776.0
2023-06-26 15:05:00,235.92,236.24,235.75,236.24,29603.0,226.2863,226.5932,226.1232,226.5932,29603.0
2023-06-26 15:10:00,236.22,236.36,235.93,235.98,44074.0,226.574,226.7083,226.2959,226.3438,44074.0
2023-06-26 15:15:00,235.85,236.07,235.81,235.81,10880.0,226.2191,226.4301,226.1808,226.1808,10880.0
2023-06-26 15:20:00,235.8,235.94,235.56,235.7,11878.0,226.1712,226.3054,225.941,226.0753,11878.0
2023-06-26 15:25:00,235.69,235.79,235.61,235.67,8258.0,226.0657,226.1616,225.9889,226.0465,8258.0
2023-06-26 15:30:00,235.61,235.95,235.54,235.82,14362.0,225.9889,226.315,225.9218,226.1904,14362.0
2023-06-26 15:35:00,235.86,235.98,235.7,235.89,14238.0,226.2287,226.3438,226.0753,226.2575,14238.0
2023-06-26 15:40:00,235.88,235.91,235.6,235.6,21996.0,226.2479,226.2767,225.9793,225.9793,21996.0
2023-06-26 15:45:00,235.6,235.6,234.82,235.04,27247.0,225.9793,225.9793,225.2312,225.4422,27247.0
2023-06-26 15:50:00,234.99,235.05,234.65,234.85,45728.0,225.3942,225.4518,225.0681,225.26,45728.0
2023-06-26 15:55:00,234.88,235.03,234.54,234.95,103023.0,225.2887,225.4326,224.9626,225.3559,103023.0
2023-06-27 09:30:00,236.09,238.77,236.01,238.51,77301.0,226.4493,229.0199,226.3726,228.7705,77301.0
2023-06-27 09:35:00,238.51,238.51,237.68,237.7,54590.0,228.7705,228.7705,227.9744,227.9936,54590.0
2023-06-27 09:40:00,237.84,239.75,237.83,239.33,58721.0,228.1279,229.9599,228.1183,229.557,58721.0
2023-06-27 09:45:00,239.37,239.48,237.87,238.4,32534.0,229.5954,229.7009,228.1566,228.665,32534.0
2023-06-27 09:50:00,238.26,238.95,238.08,238.08,40619.0,228.5307,229.1925,228.3581,228.3581,40619.0
2023-06-27 09:55:00,238.02,239.38,238.02,239.06,40769.0,228.3005,229.605,228.3005,229.298,40769.0
2023-06-27 10:00:00,239.22,239.67,239.0,239.62,31023.0,229.4515,229.8831,229.2405,229.8352,31023.0
2023-06-27 10:05:00,239.57,240.26,239.5,239.65,74419.0,229.7872,230.449,229.7201,229.864,74419.0
2023-06-27 10:10:00,239.73,240.17,239.42,240.12,36337.0,229.9407,230.3627,229.6433,230.3148,36337.0
2023-06-27 10:15:00,240.12,241.25,240.03,240.7,73482.0,230.3148,231.3986,230.2284,230.8711,73482.0
2023-06-27 10:20:00,240.64,241.11,240.34,241.11,21533.0,230.8135,231.2643,230.5258,231.2643,21533.0
2023-06-27 10:25:00,241.14,241.32,240.65,240.69,16661.0,231.2931,231.4658,230.8231,230.8615,16661.0
2023-06-27 10:30:00,240.8,241.66,240.8,241.43,21857.0,230.967,231.7919,230.967,231.5713,21857.0
2023-06-27 10:35:00,241.52,241.85,241.16,241.32,47493.0,231.6576,231.9741,231.3123,231.4658,47493.0
2023-06-27 10:40:00,241.26,241.29,240.57,240.98,33360.0,231.4082,231.437,230.7464,231.1396,33360.0
2023-06-27 10:45:00,240.98,241.21,240.85,240.96,20871.0,231.1396,231.3603,231.015,231.1205,20871.0
2023-06-27 10:50:00,240.91,241.2,240.89,241.15,19446.0,231.0725,231.3507,231.0533,231.3027,19446.0
2023-06-27 10:55:00,241.17,242.38,241.17,242.33,48807.0,231.3219,232.4825,231.3219,232.4345,48807.0
2023-06-27 11:00:00,242.36,243.12,242.35,242.57,42524.0,232.4633,233.1923,232.4537,232.6647,42524.0
2023-06-27 11:05:00,242.51,243.02,242.45,242.78,27684.0,232.6072,233.0963,232.5496,232.8661,27684.0
2023-06-27 11:10:00,242.8,243.91,242.76,243.5,30893.0,232.8853,233.95,232.847,233.5567,30893.0
2023-06-27 11:15:00,243.55,243.79,242.99,243.52,29266.0,233.6047,233.8349,233.0676,233.5759,29266.0
2023-06-27 11:20:00,243.59,243.71,243.13,243.24,24885.0,233.6431,233.7582,233.2018,233.3074,24885.0
2023-06-27 11:25:00,243.17,243.8,243.12,243.73,33708.0,233.2402,233.8445,233.1923,233.7773,33708.0
2023-06-27 11:30:00,243.76,243.96,243.55,243.67,22709.0,233.8061,233.998,233.6047,233.7198,22709.0
2023-06-27 11:35:00,243.72,244.36,243.72,244.23,46254.0,233.7678,234.3816,233.7678,234.2569,46254.0
2023-06-27 11:40:00,244.23,244.3,243.7,243.81,28060.0,234.2569,234.3241,233.7486,233.8541,28060.0
2023-06-27 11:45:00,243.87,244.07,243.7,244.01,28884.0,233.9116,234.1035,233.7486,234.0459,28884.0
2023-06-27 11:50:00,244.01,244.66,243.94,244.56,22367.0,234.0459,234.6694,233.9788,234.5735,22367.0
2023-06-27 11:55:00,244.64,245.64,244.57,245.1,54224.0,234.6502,235.6094,234.583,235.0914,54224.0
2023-06-27 12:00:00,245.17,245.69,245.0,245.48,34221.0,235.1585,235.6573,234.9955,235.4559,34221.0
2023-06-27 12:05:00,245.45,246.32,245.41,246.24,44917.0,235.4271,236.2616,235.3887,236.1849,44917.0
2023-06-27 12:10:00,246.11,246.56,246.02,246.33,35436.0,236.0602,236.4918,235.9738,236.2712,35436.0
2023-06-27 12:15:00,246.34,246.46,245.58,245.81,56166.0,236.2808,236.3959,235.5518,235.7724,56166.0
2023-06-27 12:20:00,245.75,245.95,245.14,245.16,35464.0,235.7149,235.9067,235.1298,235.149,35464.0
2023-06-27 12:25:00,245.19,245.58,244.76,245.58,26855.0,235.1777,235.5518,234.7653,235.5518,26855.0
2023-06-27 12:30:00,245.65,245.69,245.05,245.28,16546.0,235.6189,235.6573,235.0434,235.2641,16546.0
2023-06-27 12:35:00,245.27,245.75,245.22,245.6,27124.0,235.2545,235.7149,235.2065,235.571,27124.0
2023-06-27 12:40:00,245.6,245.95,245.5,245.85,15561.0,235.571,235.9067,235.4751,235.8108,15561.0
2023-06-27 12:45:00,245.85,246.27,245.65,246.17,39296.0,235.8108,236.2136,235.6189,236.1177,39296.0
2023-06-27 12:50:00,246.18,246.28,245.87,246.01,16402.0,236.1273,236.2232,235.83,235.9642,16402.0
2023-06-27 12:55:00,245.93,246.18,245.73,245.83,27083.0,235.8875,236.1273,235.6957,235.7916,27083.0
2023-06-27 13:00:00,245.9,246.24,245.67,246.06,15888.0,235.8587,236.1849,235.6381,236.0122,15888.0
2023-06-27 13:05:00,246.04,246.23,245.85,245.97,39790.0,235.993,236.1753,235.8108,235.9259,39790.0
2023-06-27 13:10:00,245.98,246.22,245.78,246.22,18193.0,235.9355,236.1657,235.7436,236.1657,18193.0
2023-06-27 13:15:00,246.22,246.43,246.04,246.18,33006.0,236.1657,236.3671,235.993,236.1273,33006.0
2023-06-27 13:20:00,246.13,246.23,245.99,246.11,25710.0,236.0793,236.1753,235.9451,236.0602,25710.0
2023-06-27 13:25:00,246.19,246.28,245.9,246.12,29800.0,236.1369,236.2232,235.8587,236.0698,29800.0
2023-06-27 13:30:00,246.08,246.19,245.97,246.05,30137.0,236.0314,236.1369,235.9259,236.0026,30137.0
2023-06-27 13:35:00,246.06,246.12,245.84,245.91,70805.0,236.0122,236.0698,235.8012,235.8683,70805.0
2023-06-27 13:40:00,245.86,245.88,245.48,245.61,39990.0,235.8204,235.8396,235.4559,235.5806,39990.0
2023-06-27 13:45:00,245.65,245.89,245.53,245.8,29056.0,235.6189,235.8491,235.5038,235.7628,29056.0
2023-06-27 13:50:00,245.78,246.16,245.7,246.16,13893.0,235.7436,236.1081,235.6669,236.1081,13893.0
2023-06-27 13:55:00,246.16,246.19,245.82,245.9,9606.0,236.1081,236.1369,235.782,235.8587,9606.0
2023-06-27 14:00:00,245.91,245.92,245.62,245.74,31089.0,235.8683,235.8779,235.5902,235.7053,31089.0
2023-06-27 14:05:00,245.75,245.89,245.61,245.73,10331.0,235.7149,235.8491,235.5806,235.6957,10331.0
2023-06-27 14:10:00,245.7,245.95,245.7,245.86,13744.0,235.6669,235.9067,235.6669,235.8204,13744.0
2023-06-27 14:15:00,245.86,245.98,245.8,245.91,21066.0,235.8204,235.9355,235.7628,235.8683,21066.0
2023-06-27 14:20:00,245.92,246.08,245.88,245.92,22790.0,235.8779,236.0314,235.8396,235.8779,22790.0
2023-06-27 14:25:00,245.93,246.07,245.86,246.0,14047.0,235.8875,236.0218,235.8204,235.9547,14047.0
2023-06-27 14:30:00,246.03,246.16,245.95,245.96,13595.0,235.9834,236.1081,235.9067,235.9163,13595.0
2023-06-27 14:35:00,246.0,246.14,245.96,246.05,19845.0,235.9547,236.0889,235.9163,236.0026,19845.0
2023-06-27 14:40:00,246.0,246.27,245.95,246.17,20313.0,235.9547,236.2136,235.9067,236.1177,20313.0
2023-06-27 14:45:00,246.21,246.26,246.15,246.23,7884.0,236.1561,236.204,236.0985,236.1753,7884.0
2023-06-27 14:50:00,246.21,246.22,245.78,245.98,17577.0,236.1561,236.1657,235.7436,235.9355,17577.0
2023-06-27 14:55:00,245.94,246.1,245.86,245.96,16544.0,235.8971,236.0506,235.8204,235.9163,16544.0
2023-06-27 15:00:00,245.96,246.17,245.92,245.97,13522.0,235.9163,236.1177,235.8779,235.9259,13522.0
2023-06-27 15:05:00,245.98,246.13,245.92,246.08,12700.0,235.9355,236.0793,235.8779,236.0314,12700.0
2023-06-27 15:10:00,246.08,246.29,246.05,246.29,18616.0,236.0314,236.2328,236.0026,236.2328,18616.0
2023-06-27 15:15:00,246.28,246.49,246.24,246.35,24266.0,236.2232,236.4246,236.1849,236.2904,24266.0
2023-06-27 15:20:00,246.41,246.5,246.23,246.49,14575.0,236.3479,236.4342,236.1753,236.4246,14575.0
2023-06-27 15:25:00,246.46,246.7,246.45,246.62,19391.0,236.3959,236.6261,236.3863,236.5493,19391.0
2023-06-27 15:30:00,246.67,246.89,246.52,246.64,43581.0,236.5973,236.8083,236.4534,236.5685,43581.0
2023-06-27 15:35:00,246.65,246.77,246.48,246.57,25505.0,236.5781,236.6932,236.4151,236.5014,25505.0
2023-06-27 15:40:00,246.55,246.79,246.44,246.61,42566.0,236.4822,236.7124,236.3767,236.5397,42566.0
2023-06-27 15:45:00,246.61,246.82,246.54,246.68,46681.0,236.5397,236.7412,236.4726,236.6069,46681.0
2023-06-27 15:50:00,246.66,246.74,246.41,246.56,85169.0,236.5877,236.6644,236.3479,236.4918,85169.0
2023-06-27 15:55:00,246.57,246.89,246.53,246.71,140044.0,236.5014,236.8083,236.463,236.6357,140044.0
2023-06-28 09:30:00,246.0,246.5,245.53,245.72,87524.0,235.9547,236.4342,235.5038,235.6861,87524.0
2023-06-28 09:35:00,245.6,246.27,245.09,246.27,30628.0,235.571,236.2136,235.0818,236.2136,30628.0
2023-06-28 09:40:00,246.5,247.75,246.43,247.63,31592.0,236.4342,237.6332,236.3671,237.5181,31592.0
2023-06-28 09:45:00,247.53,248.12,247.16,247.81,34428.0,237.4222,237.9881,237.0673,237.6907,34428.0
2023-06-28 09:50:00,247.76,248.58,247.46,248.53,18030.0,237.6428,238.4293,237.355,238.3813,18030.0
2023-06-28 09:55:00,248.48,249.46,248.48,249.4,40920.0,238.3334,239.2734,238.3334,239.2158,40920.0
2023-06-28 10:00:00,249.35,249.35,248.21,248.68,35537.0,239.1679,239.1679,238.0744,238.5252,35537.0
2023-06-28 10:05:00,248.81,249.1,248.6,248.95,42174.0,238.6499,238.9281,238.4485,238.7842,42174.0
2023-06-28 10:10:00,248.92,249.0,248.21,248.7,17478.0,238.7554,238.8321,238.0744,238.5444,17478.0
2023-06-28 10:15:00,248.52,248.75,248.41,248.66,17528.0,238.3717,238.5924,238.2662,238.506,17528.0
2023-06-28 10:20:00,248.73,248.9,248.29,248.33,35508.0,238.5732,238.7362,238.1511,238.1895,35508.0
2023-06-28 10:25:00,248.42,248.42,248.17,248.3,17491.0,238.2758,238.2758,238.036,238.1607,17491.0
2023-06-28 10:30:00,248.25,248.35,247.83,248.01,18543.0,238.1128,238.2087,237.7099,237.8826,18543.0
2023-06-28 10:35:00,247.98,247.98,247.21,247.53,22239.0,237.8538,237.8538,237.1152,237.4222,22239.0
2023-06-28 10:40:00,247.47,247.51,247.07,247.07,9902.0,237.3646,237.403,236.981,236.981,9902.0
2023-06-28 10:45:00,247.09,247.1,246.52,247.09,17779.0,237.0001,237.0097,236.4534,237.0001,17779.0
2023-06-28 10:50:00,247.13,247.52,247.0,247.32,39855.0,237.0385,237.4126,236.9138,237.2208,39855.0
2023-06-28 10:55:00,247.21,247.74,247.06,247.47,21765.0,237.1152,237.6236,236.9714,237.3646,21765.0
2023-06-28 11:00:00,247.52,247.88,247.35,247.38,30647.0,237.4126,237.7579,237.2495,237.2783,30647.0
2023-06-28 11:05:00,247.38,247.43,247.06,247.22,25375.0,237.2783,237.3263,236.9714,237.1248,25375.0
2023-06-28 11:10:00,247.29,247.41,246.85,246.99,33535.0,237.192,237.3071,236.7699,236.9042,33535.0
2023-06-28 11:15:00,247.06,248.0,247.01,247.99,18419.0,236.9714,237.873,236.9234,237.8634,18419.0
2023-06-28 11:20:00,247.99,248.01,247.55,247.73,22518.0,237.8634,237.8826,237.4414,237.614,22518.0
2023-06-28 11:25:00,247.56,248.09,247.39,247.95,15445.0,237.451,237.9593,237.2879,237.825,15445.0
2023-06-28 11:30:00,247.96,248.45,247.86,248.45,12415.0,237.8346,238.3046,237.7387,238.3046,12415.0
2023-06-28 11:35:00,248.44,248.86,248.41,248.75,29668.0,238.295,238.6979,238.2662,238.5924,29668.0
2023-06-28 11:40:00,248.7,249.1,248.67,248.92,20253.0,238.5444,238.9281,238.5156,238.7554,20253.0
2023-06-28 11:45:00,248.9,249.25,248.89,249.07,16809.0,238.7362,239.0719,238.7266,238.8993,16809.0
2023-06-28 11:50:00,249.04,249.08,248.84,249.08,11707.0,238.8705,238.9089,238.6787,238.9089,11707.0
2023-06-28 11:55:00,249.09,249.2,248.97,249.0,13177.0,238.9185,239.024,238.8034,238.8321,13177.0
2023-06-28 12:00:00,249.06,249.38,249.02,249.34,14651.0,238.8897,239.1966,238.8513,239.1583,14651.0
2023-06-28 12:05:00,249.35,249.68,249.31,249.51,16256.0,239.1679,239.4844,239.1295,239.3213,16256.0
2023-06-28 12:10:00,249.57,249.8,249.54,249.66,18151.0,239.3789,239.5995,239.3501,239.4652,18151.0
2023-06-28 12:15:00,249.68,249.7,249.42,249.51,13345.0,239.4844,239.5036,239.235,239.3213,13345.0
2023-06-28 12:20:00,249.44,249.45,249.09,249.15,17076.0,239.2542,239.2638,238.9185,238.976,17076.0
2023-06-28 12:25:00,249.15,249.38,248.77,248.84,13514.0,238.976,239.1966,238.6115,238.6787,13514.0
2023-06-28 12:30:00,248.87,249.21,248.85,249.0,6913.0,238.7075,239.0336,238.6883,238.8321,6913.0
2023-06-28 12:35:00,248.97,248.98,248.71,248.77,7916.0,238.8034,238.813,238.554,238.6115,7916.0
2023-06-28 12:40:00,248.75,248.88,247.86,247.96,22526.0,238.5924,238.717,237.7387,237.8346,22526.0
2023-06-28 12:45:00,247.94,248.03,247.75,247.87,9723.0,237.8154,237.9018,237.6332,237.7483,9723.0
2023-06-28 12:50:00,247.84,248.17,247.81,247.98,9650.0,237.7195,238.036,237.6907,237.8538,9650.0
2023-06-28 12:55:00,247.9,248.3,247.89,248.3,6123.0,237.7771,238.1607,237.7675,238.1607,6123.0
2023-06-28 13:00:00,248.25,248.28,247.84,247.88,5764.0,238.1128,238.1415,237.7195,237.7579,5764.0
2023-06-28 13:05:00,247.88,248.33,247.88,248.29,11872.0,237.7579,238.1895,237.7579,238.1511,11872.0
2023-06-28 13:10:00,248.27,248.34,248.13,248.31,11431.0,238.132,238.1991,237.9977,238.1703,11431.0
2023-06-28 13:15:00,248.31,248.79,248.26,248.79,14961.0,238.1703,238.6307,238.1224,238.6307,14961.0
2023-06-28 13:20:00,248.81,249.24,248.65,249.06,24986.0,238.6499,239.0623,238.4964,238.8897,24986.0
2023-06-28 13:25:00,249.06,249.19,249.0,249.11,11183.0,238.8897,239.0144,238.8321,238.9377,11183.0
2023-06-28 13:30:00,249.15,249.23,248.83,248.88,18961.0,238.976,239.0528,238.6691,238.717,18961.0
2023-06-28 13:35:00,248.81,249.01,248.72,248.79,14213.0,238.6499,238.8417,238.5636,238.6307,14213.0
2023-06-28 13:40:00,248.78,249.09,248.77,249.09,14715.0,238.6211,238.9185,238.6115,238.9185,14715.0
2023-06-28 13:45:00,249.06,249.08,248.98,249.03,16861.0,238.8897,238.9089,238.813,238.8609,16861.0
2023-06-28 13:50:00,249.02,249.17,248.93,248.93,22796.0,238.8513,238.9952,238.765,238.765,22796.0
2023-06-28 13:55:00,248.96,249.15,248.95,249.01,13429.0,238.7938,238.976,238.7842,238.8417,13429.0
2023-06-28 14:00:00,249.05,249.22,248.92,248.95,38686.0,238.8801,239.0432,238.7554,238.7842,38686.0
2023-06-28 14:05:00,248.96,249.03,248.92,248.99,7309.0,238.7938,238.8609,238.7554,238.8226,7309.0
2023-06-28 14:10:00,248.97,249.07,248.92,249.0,12621.0,238.8034,238.8993,238.7554,238.8321,12621.0
2023-06-28 14:15:00,248.98,249.09,248.95,248.99,8584.0,238.813,238.9185,238.7842,238.8226,8584.0
2023-06-28 14:20:00,248.99,249.07,248.94,249.0,17036.0,238.8226,238.8993,238.7746,238.8321,17036.0
2023-06-28 14:25:00,249.0,249.0,248.7,248.78,11859.0,238.8321,238.8321,238.5444,238.6211,11859.0
2023-06-28 14:30:00,248.84,249.02,248.77,248.97,38281.0,238.6787,238.8513,238.6115,238.8034,38281.0
2023-06-28 14:35:00,248.95,249.01,248.84,248.89,17545.0,238.7842,238.8417,238.6787,238.7266,17545.0
2023-06-28 14:40:00,248.88,248.93,248.51,248.52,31513.0,238.717,238.765,238.3622,238.3717,31513.0
2023-06-28 14:45:00,248.55,248.74,248.47,248.74,10517.0,238.4005,238.5828,238.3238,238.5828,10517.0
2023-06-28 14:50:00,248.73,248.81,248.49,248.55,27991.0,238.5732,238.6499,238.343,238.4005,27991.0
2023-06-28 14:55:00,248.5,248.71,248.48,248.64,9235.0,238.3526,238.554,238.3334,238.4868,9235.0
2023-06-28 15:00:00,248.69,248.76,248.52,248.52,10100.0,238.5348,238.6019,238.3717,238.3717,10100.0
2023-06-28 15:05:00,248.55,248.61,248.42,248.59,21202.0,238.4005,238.4581,238.2758,238.4389,21202.0
2023-06-28 15:10:00,248.53,248.63,248.5,248.61,12198.0,238.3813,238.4773,238.3526,238.4581,12198.0
2023-06-28 15:15:00,248.59,248.68,248.5,248.66,32359.0,238.4389,238.5252,238.3526,238.506,32359.0
2023-06-28 15:20:00,248.69,248.9,248.69,248.77,15916.0,238.5348,238.7362,238.5348,238.6115,15916.0
2023-06-28 15:25:00,248.81,248.81,248.38,248.41,15294.0,238.6499,238.6499,238.2375,238.2662,15294.0
2023-06-28 15:30:00,248.43,248.71,248.38,248.56,26692.0,238.2854,238.554,238.2375,238.4101,26692.0
2023-06-28 15:35:00,248.52,248.68,248.49,248.59,15026.0,238.3717,238.5252,238.343,238.4389,15026.0
2023-06-28 15:40:00,248.62,248.91,248.62,248.67,25827.0,238.4677,238.7458,238.4677,238.5156,25827.0
2023-06-28 15:45:00,248.64,248.86,248.57,248.58,29504.0,238.4868,238.6979,238.4197,238.4293,29504.0
2023-06-28 15:50:00,248.56,248.82,248.47,248.66,107713.0,238.4101,238.6595,238.3238,238.506,107713.0
2023-06-28 15:55:00,248.58,248.69,248.27,248.46,152249.0,238.4293,238.5348,238.132,238.3142,152249.0
2023-06-29 09:30:00,248.7,249.8,248.15,249.79,42393.0,238.5444,239.5995,238.0169,239.5899,42393.0
2023-06-29 09:35:00,249.8,249.93,249.19,249.48,22610.0,239.5995,239.7242,239.0144,239.2925,22610.0
2023-06-29 09:40:00,249.61,249.76,248.7,248.7,17751.0,239.4172,239.5611,238.5444,238.5444,17751.0
2023-06-29 09:45:00,248.54,249.28,248.3,249.23,23981.0,238.3909,239.1007,238.1607,239.0528,23981.0
2023-06-29 09:50:00,249.24,249.5,249.1,249.5,17647.0,239.0623,239.3117,238.9281,239.3117,17647.0
2023-06-29 09:55:00,249.52,249.71,249.0,249.61,20628.0,239.3309,239.5132,238.8321,239.4172,20628.0
2023-06-29 10:00:00,249.69,249.99,249.43,249.78,40183.0,239.494,239.7817,239.2446,239.5803,40183.0
2023-06-29 10:05:00,249.72,249.78,248.56,248.74,40973.0,239.5227,239.5803,238.4101,238.5828,40973.0
2023-06-29 10:10:00,248.67,249.41,248.57,249.41,16061.0,238.5156,239.2254,238.4197,239.2254,16061.0
2023-06-29 10:15:00,249.49,249.49,248.9,248.92,12649.0,239.3021,239.3021,238.7362,238.7554,12649.0
2023-06-29 10:20:00,248.95,249.23,248.77,248.83,18974.0,238.7842,239.0528,238.6115,238.6691,18974.0
2023-06-29 10:25:00,248.83,249.18,248.83,249.12,9365.0,238.6691,239.0048,238.6691,238.9472,9365.0
2023-06-29 10:30:00,249.16,249.3,248.99,249.2,13550.0,238.9856,239.1199,238.8226,239.024,13550.0
2023-06-29 10:35:00,249.28,249.44,248.87,249.13,18664.0,239.1007,239.2542,238.7075,238.9568,18664.0
2023-06-29 10:40:00,249.13,249.13,248.46,248.74,19937.0,238.9568,238.9568,238.3142,238.5828,19937.0
2023-06-29 10:45:00,248.72,248.8,248.19,248.63,21707.0,238.5636,238.6403,238.0552,238.4773,21707.0
2023-06-29 10:50:00,248.68,248.98,248.62,248.86,12837.0,238.5252,238.813,238.4677,238.6979,12837.0
2023-06-29 10:55:00,248.86,249.13,248.84,248.97,12816.0,238.6979,238.9568,238.6787,238.8034,12816.0
2023-06-29 11:00:00,248.93,249.09,248.89,249.06,9027.0,238.765,238.9185,238.7266,238.8897,9027.0
2023-06-29 11:05:00,249.03,249.14,248.9,249.06,13150.0,238.8609,238.9664,238.7362,238.8897,13150.0
2023-06-29 11:10:00,249.06,249.17,248.93,248.93,11841.0,238.8897,238.9952,238.765,238.765,11841.0
2023-06-29 11:15:00,248.97,249.21,248.85,248.85,11870.0,238.8034,239.0336,238.6883,238.6883,11870.0
2023-06-29 11:20:00,248.88,248.9,248.64,248.89,7452.0,238.717,238.7362,238.4868,238.7266,7452.0
2023-06-29 11:25:00,248.89,249.11,248.83,249.03,13393.0,238.7266,238.9377,238.6691,238.8609,13393.0
2023-06-29 11:30:00,249.0,249.13,248.86,249.02,11939.0,238.8321,238.9568,238.6979,238.8513,11939.0
2023-06-29 11:35:00,249.0,249.05,248.95,249.02,10016.0,238.8321,238.8801,238.7842,238.8513,10016.0
2023-06-29 11:40:00,249.02,249.1,248.91,248.96,15989.0,238.8513,238.9281,238.7458,238.7938,15989.0
2023-06-29 11:45:00,248.99,249.04,248.9,248.98,7826.0,238.8226,238.8705,238.7362,238.813,7826.0
2023-06-29 11:50:00,249.03,249.4,249.03,249.36,13685.0,238.8609,239.2158,238.8609,239.1774,13685.0
2023-06-29 11:55:00,249.39,249.43,249.0,249.03,5934.0,239.2062,239.2446,238.8321,238.8609,5934.0
2023-06-29 12:00:00,249.03,249.14,248.9,248.99,10561.0,238.8609,238.9664,238.7362,238.8226,10561.0
2023-06-29 12:05:00,249.05,249.13,248.92,249.13,3566.0,238.8801,238.9568,238.7554,238.9568,3566.0
2023-06-29 12:10:00,249.05,249.05,248.8,248.89,6984.0,238.8801,238.8801,238.6403,238.7266,6984.0
2023-06-29 12:15:00,248.9,249.06,248.8,249.04,6300.0,238.7362,238.8897,238.6403,238.8705,6300.0
2023-06-29 12:20:00,249.0,249.17,248.98,249.08,6667.0,238.8321,238.9952,238.813,238.9089,6667.0
2023-06-29 12:25:00,249.03,249.22,249.0,249.14,4228.0,238.8609,239.0432,238.8321,238.9664,4228.0
2023-06-29 12:30:00,249.23,249.23,249.02,249.1,4082.0,239.0528,239.0528,238.8513,238.9281,4082.0
2023-06-29 12:35:00,249.05,249.11,248.94,249.11,6255.0,238.8801,238.9377,238.7746,238.9377,6255.0
2023-06-29 12:40:00,248.99,249.02,248.85,249.0,8801.0,238.8226,238.8513,238.6883,238.8321,8801.0
2023-06-29 12:45:00,249.0,249.07,248.98,248.99,4933.0,238.8321,238.8993,238.813,238.8226,4933.0
2023-06-29 12:50:00,248.99,249.06,248.87,248.91,5248.0,238.8226,238.8897,238.7075,238.7458,5248.0
2023-06-29 12:55:00,248.96,248.99,248.55,248.61,8589.0,238.7938,238.8226,238.4005,238.4581,8589.0
2023-06-29 13:00:00,248.61,248.72,248.59,248.62,6856.0,238.4581,238.5636,238.4389,238.4677,6856.0
2023-06-29 13:05:00,248.63,248.66,248.41,248.44,12339.0,238.4773,238.506,238.2662,238.295,12339.0
2023-06-29 13:10:00,248.44,248.45,248.14,248.21,11060.0,238.295,238.3046,238.0073,238.0744,11060.0
2023-06-29 13:15:00,248.18,248.54,248.17,248.53,8581.0,238.0456,238.3909,238.036,238.3813,8581.0
2023-06-29 13:20:00,248.53,248.76,248.53,248.71,7625.0,238.3813,238.6019,238.3813,238.554,7625.0
2023-06-29 13:25:00,248.68,248.75,248.54,248.74,9613.0,238.5252,238.5924,238.3909,238.5828,9613.0
2023-06-29 13:30:00,248.64,248.81,248.64,248.75,6153.0,238.4868,238.6499,238.4868,238.5924,6153.0
2023-06-29 13:35:00,248.75,248.82,248.58,248.59,7536.0,238.5924,238.6595,238.4293,238.4389,7536.0
2023-06-29 13:40:00,248.62,248.93,248.61,248.92,9718.0,238.4677,238.765,238.4581,238.7554,9718.0
2023-06-29 13:45:00,248.93,249.09,248.89,249.09,7592.0,238.765,238.9185,238.7266,238.9185,7592.0
2023-06-29 13:50:00,249.06,249.3,249.03,249.2,9182.0,238.8897,239.1199,238.8609,239.024,9182.0
2023-06-29 13:55:00,249.28,249.28,248.82,249.05,10930.0,239.1007,239.1007,238.6595,238.8801,10930.0
2023-06-29 14:00:00,249.05,249.06,248.74,248.91,10357.0,238.8801,238.8897,238.5828,238.7458,10357.0
2023-06-29 14:05:00,248.97,249.1,248.84,249.03,9434.0,238.8034,238.9281,238.6787,238.8609,9434.0
2023-06-29 14:10:00,248.98,249.3,248.96,249.3,11839.0,238.813,239.1199,238.7938,239.1199,11839.0
2023-06-29 14:15:00,249.3,249.39,249.08,249.16,15024.0,239.1199,239.2062,238.9089,238.9856,15024.0
2023-06-29 14:20:00,249.13,249.38,249.03,249.38,10170.0,238.9568,239.1966,238.8609,239.1966,10170.0
2023-06-29 14:25:00,249.39,249.44,249.16,249.31,13740.0,239.2062,239.2542,238.9856,239.1295,13740.0
2023-06-29 14:30:00,249.29,249.44,249.2,249.35,8039.0,239.1103,239.2542,239.024,239.1679,8039.0
2023-06-29 14:35:00,249.4,249.43,249.31,249.35,7524.0,239.2158,239.2446,239.1295,239.1679,7524.0
2023-06-29 14:40:00,249.34,249.34,249.21,249.29,6157.0,239.1583,239.1583,239.0336,239.1103,6157.0
2023-06-29 14:45:00,249.3,249.52,249.3,249.48,8345.0,239.1199,239.3309,239.1199,239.2925,8345.0
2023-06-29 14:50:00,249.49,249.58,249.37,249.45,11195.0,239.3021,239.3885,239.187,239.2638,11195.0
2023-06-29 14:55:00,249.48,249.65,249.43,249.61,9275.0,239.2925,239.4556,239.2446,239.4172,9275.0
2023-06-29 15:00:00,249.64,249.68,249.58,249.6,16356.0,239.446,239.4844,239.3885,239.4076,16356.0
2023-06-29 15:05:00,249.58,249.69,249.5,249.69,6459.0,239.3885,239.494,239.3117,239.494,6459.0
2023-06-29 15:10:00,249.69,249.75,249.63,249.7,9846.0,239.494,239.5515,239.4364,239.5036,9846.0
2023-06-29 15:15:00,249.74,249.9,249.68,249.83,13803.0,239.5419,239.6954,239.4844,239.6283,13803.0
2023-06-29 15:20:00,249.84,249.87,249.61,249.66,11767.0,239.6378,239.6666,239.4172,239.4652,11767.0
2023-06-29 15:25:00,249.71,249.76,249.6,249.63,8619.0,239.5132,239.5611,239.4076,239.4364,8619.0
2023-06-29 15:30:00,249.64,249.82,249.63,249.72,15531.0,239.446,239.6187,239.4364,239.5227,15531.0
2023-06-29 15:35:00,249.68,249.72,249.27,249.36,27324.0,239.4844,239.5227,239.0911,239.1774,27324.0
2023-06-29 15:40:00,249.32,249.56,249.24,249.45,30764.0,239.1391,239.3693,239.0623,239.2638,30764.0
2023-06-29 15:45:00,249.44,249.83,249.41,249.71,39984.0,239.2542,239.6283,239.2254,239.5132,39984.0
2023-06-29 15:50:00,249.67,249.94,249.63,249.76,61342.0,239.4748,239.7338,239.4364,239.5611,61342.0
2023-06-29 15:55:00,249.73,249.99,249.68,249.99,107048.0,239.5323,239.7817,239.4844,239.7817,107048.0
2023-06-30 09:30:00,250.0,250.08,249.03,250.08,79138.0,239.7913,239.868,238.8609,239.868,79138.0
2023-06-30 09:35:00,249.94,249.99,249.39,249.69,8846.0,239.7338,239.7817,239.2062,239.494,8846.0
2023-06-30 09:40:00,249.92,249.93,249.11,249.29,11046.0,239.7146,239.7242,238.9377,239.1103,11046.0
2023-06-30 09:45:00,249.27,249.29,248.61,248.91,25140.0,239.0911,239.1103,238.4581,238.7458,25140.0
2023-06-30 09:50:00,248.92,249.81,248.69,249.65,20516.0,238.7554,239.6091,238.5348,239.4556,20516.0
2023-06-30 09:55:00,249.75,249.93,249.29,249.44,5964.0,239.5515,239.7242,239.1103,239.2542,5964.0
2023-06-30 10:00:00,248.99,249.42,248.74,248.9,30646.0,238.8226,239.235,238.5828,238.7362,30646.0
2023-06-30 10:05:00,249.0,249.26,248.74,249.18,12412.0,238.8321,239.0815,238.5828,239.0048,12412.0
2023-06-30 10:10:00,249.23,249.27,248.87,249.02,9638.0,239.0528,239.0911,238.7075,238.8513,9638.0
2023-06-30 10:15:00,248.96,249.15,248.78,249.06,8691.0,238.7938,238.976,238.6211,238.8897,8691.0
2023-06-30 10:20:00,248.87,248.98,248.69,248.8,8342.0,238.7075,238.813,238.5348,238.6403,8342.0
2023-06-30 10:25:00,248.83,248.87,248.5,248.72,24543.0,238.6691,238.7075,238.3526,238.5636,24543.0
2023-06-30 10:30:00,248.76,248.76,248.51,248.71,11755.0,238.6019,238.6019,238.3622,238.554,11755.0
2023-06-30 10:35:00,248.76,249.07,248.17,248.23,25140.0,238.6019,238.8993,238.036,238.0936,25140.0
2023-06-30 10:40:00,248.23,248.56,248.14,248.36,20444.0,238.0936,238.4101,238.0073,238.2183,20444.0
2023-06-30 10:45:00,248.36,248.36,247.43,247.47,27950.0,238.2183,238.2183,237.3263,237.3646,27950.0
2023-06-30 10:50:00,247.6,247.9,247.48,247.75,15054.0,237.4893,237.7771,237.3742,237.6332,15054.0
2023-06-30 10:55:00,247.85,248.06,247.6,247.96,11074.0,237.7291,237.9305,237.4893,237.8346,11074.0
2023-06-30 11:00:00,247.93,248.16,247.74,248.15,6906.0,237.8058,238.0264,237.6236,238.0169,6906.0
2023-06-30 11:05:00,248.11,248.2,248.01,248.2,10083.0,237.9785,238.0648,237.8826,238.0648,10083.0
2023-06-30 11:10:00,248.25,248.29,247.88,247.88,7232.0,238.1128,238.1511,237.7579,237.7579,7232.0
2023-06-30 11:15:00,247.92,248.0,247.81,247.93,7417.0,237.7962,237.873,237.6907,237.8058,7417.0
2023-06-30 11:20:00,247.93,247.98,247.73,247.79,8907.0,237.8058,237.8538,237.614,237.6716,8907.0
2023-06-30 11:25:00,247.73,247.79,247.5,247.7,10799.0,237.614,237.6716,237.3934,237.5852,10799.0
2023-06-30 11:30:00,247.75,247.75,246.94,247.0,29586.0,237.6332,237.6332,236.8563,236.9138,29586.0
2023-06-30 11:35:00,247.0,247.13,246.18,246.19,53769.0,236.9138,237.0385,236.1273,236.1369,53769.0
2023-06-30 11:40:00,246.19,246.39,245.85,246.0,28578.0,236.1369,236.3287,235.8108,235.9547,28578.0
2023-06-30 11:45:00,245.98,246.33,245.65,245.65,21962.0,235.9355,236.2712,235.6189,235.6189,21962.0
2023-06-30 11:50:00,245.65,246.45,245.65,246.45,23409.0,235.6189,236.3863,235.6189,236.3863,23409.0
2023-06-30 11:55:00,246.47,247.0,246.38,246.74,23347.0,236.4055,236.9138,236.3191,236.6644,23347.0
2023-06-30 12:00:00,246.84,247.39,246.84,247.3,26012.0,236.7604,237.2879,236.7604,237.2016,26012.0
2023-06-30 12:05:00,247.27,247.43,247.11,247.32,12824.0,237.1728,237.3263,237.0193,237.2208,12824.0
2023-06-30 12:10:00,247.39,248.15,247.38,248.11,18899.0,237.2879,238.0169,237.2783,237.9785,18899.0
2023-06-30 12:15:00,248.15,248.27,248.0,248.25,7218.0,238.0169,238.132,237.873,238.1128,7218.0
2023-06-30 12:20:00,248.11,248.29,248.09,248.18,8717.0,237.9785,238.1511,237.9593,238.0456,8717.0
2023-06-30 12:25:00,248.17,248.37,248.09,248.16,20165.0,238.036,238.2279,237.9593,238.0264,20165.0
2023-06-30 12:30:00,248.23,248.49,248.17,248.35,5344.0,238.0936,238.343,238.036,238.2087,5344.0
2023-06-30 12:35:00,248.35,248.69,248.31,248.58,14114.0,238.2087,238.5348,238.1703,238.4293,14114.0
2023-06-30 12:40:00,248.59,248.59,248.25,248.27,5738.0,238.4389,238.4389,238.1128,238.132,5738.0
2023-06-30 12:45:00,248.23,248.27,248.05,248.27,4246.0,238.0936,238.132,237.9209,238.132,4246.0
2023-06-30 12:50:00,248.25,248.4,248.24,248.33,1147.0,238.1128,238.2566,238.1032,238.1895,1147.0
2023-06-30 12:55:00,248.3,248.44,248.09,248.44,7918.0,238.1607,238.295,237.9593,238.295,7918.0
2023-06-30 13:00:00,248.35,248.43,248.22,248.31,5973.0,238.2087,238.2854,238.084,238.1703,5973.0
2023-06-30 13:05:00,248.31,248.5,248.31,248.37,3694.0,238.1703,238.3526,238.1703,238.2279,3694.0
2023-06-30 13:10:00,248.33,248.53,248.32,248.48,1814.0,238.1895,238.3813,238.1799,238.3334,1814.0
2023-06-30 13:15:00,248.47,248.64,248.47,248.49,4991.0,238.3238,238.4868,238.3238,238.343,4991.0
2023-06-30 13:20:00,248.48,248.57,248.4,248.41,6928.0,238.3334,238.4197,238.2566,238.2662,6928.0
2023-06-30 13:25:00,248.43,248.8,248.35,248.74,12993.0,238.2854,238.6403,238.2087,238.5828,12993.0
2023-06-30 13:30:00,248.79,249.06,248.79,248.88,8876.0,238.6307,238.8897,238.6307,238.717,8876.0
2023-06-30 13:35:00,248.83,248.85,248.73,248.83,7204.0,238.6691,238.6883,238.5732,238.6691,7204.0
2023-06-30 13:40:00,248.79,249.12,248.79,249.12,8291.0,238.6307,238.9472,238.6307,238.9472,8291.0
2023-06-30 13:45:00,249.2,249.46,249.04,249.46,7238.0,239.024,239.2734,238.8705,239.2734,7238.0
2023-06-30 13:50:00,249.41,249.45,249.2,249.45,3717.0,239.2254,239.2638,239.024,239.2638,3717.0
2023-06-30 13:55:00,249.44,249.57,249.3,249.41,4531.0,239.2542,239.3789,239.1199,239.2254,4531.0
2023-06-30 14:00:00,249.52,249.6,249.4,249.44,5644.0,239.3309,239.4076,239.2158,239.2542,5644.0
2023-06-30 14:05:00,249.43,249.72,249.43,249.71,3846.0,239.2446,239.5227,239.2446,239.5132,3846.0
2023-06-30 14:10:00,249.68,249.69,249.25,249.25,6204.0,239.4844,239.494,239.0719,239.0719,6204.0
2023-06-30 14:15:00,249.3,249.5,249.24,249.28,3308.0,239.1199,239.3117,239.0623,239.1007,3308.0
2023-06-30 14:20:00,249.34,249.34,249.03,249.1,3544.0,239.1583,239.1583,238.8609,238.9281,3544.0
2023-06-30 14:25:00,249.1,249.31,249.03,249.24,7042.0,238.9281,239.1295,238.8609,239.0623,7042.0
2023-06-30 14:30:00,249.24,249.53,249.17,249.51,7333.0,239.0623,239.3405,238.9952,239.3213,7333.0
2023-06-30 14:35:00,249.51,249.64,249.47,249.48,4821.0,239.3213,239.446,239.283,239.2925,4821.0
2023-06-30 14:40:00,249.5,249.66,249.47,249.61,5608.0,239.3117,239.4652,239.283,239.4172,5608.0
2023-06-30 14:45:00,249.57,249.6,249.39,249.42,5370.0,239.3789,239.4076,239.2062,239.235,5370.0
2023-06-30 14:50:00,249.48,249.51,249.41,249.47,2822.0,239.2925,239.3213,239.2254,239.283,2822.0
2023-06-30 14:55:00,249.48,249.53,249.31,249.53,3879.0,239.2925,239.3405,239.1295,239.3405,3879.0
2023-06-30 15:00:00,249.56,249.63,249.44,249.61,2600.0,239.3693,239.4364,239.2542,239.4172,2600.0
2023-06-30 15:05:00,249.64,249.64,249.39,249.44,10411.0,239.446,239.446,239.2062,239.2542,10411.0
2023-06-30 15:10:00,249.43,249.57,249.36,249.54,21177.0,239.2446,239.3789,239.1774,239.3501,21177.0
2023-06-30 15:15:00,249.54,249.7,249.46,249.57,7720.0,239.3501,239.5036,239.2734,239.3789,7720.0
2023-06-30 15:20:00,249.58,249.69,249.49,249.63,9504.0,239.3885,239.494,239.3021,239.4364,9504.0
2023-06-30 15:25:00,249.61,249.72,249.55,249.72,5550.0,239.4172,239.5227,239.3597,239.5227,5550.0
2023-06-30 15:30:00,249.75,249.81,249.52,249.56,13092.0,239.5515,239.6091,239.3309,239.3693,13092.0
2023-06-30 15:35:00,249.58,249.61,249.42,249.46,24439.0,239.3885,239.4172,239.235,239.2734,24439.0
2023-06-30 15:40:00,249.52,249.58,249.25,249.38,65951.0,239.3309,239.3885,239.0719,239.1966,65951.0
2023-06-30 15:45:00,249.38,249.55,249.34,249.43,36355.0,239.1966,239.3597,239.1583,239.2446,36355.0
2023-06-30 15:50:00,249.39,249.63,249.33,249.63,75314.0,239.2062,239.4364,239.1487,239.4364,75314.0
2023-06-30 15:55:00,249.63,249.63,247.87,247.89,297693.0,239.4364,239.4364,237.7483,237.7675,297693.0
2023-07-03 09:30:00,247.11,247.79,246.17,246.92,50804.0,237.0193,237.6716,236.1177,236.8371,50804.0
2023-07-03 09:35:00,246.74,247.45,246.74,247.15,34961.0,236.6644,237.3454,236.6644,237.0577,34961.0
2023-07-03 09:40:00,247.14,248.09,247.1,248.04,28591.0,237.0481,237.9593,237.0097,237.9113,28591.0
2023-07-03 09:45:00,248.04,248.37,247.12,247.15,15128.0,237.9113,238.2279,237.0289,237.0577,15128.0
2023-07-03 09:50:00,247.01,247.13,246.4,246.62,16612.0,236.9234,237.0385,236.3383,236.5493,16612.0
2023-07-03 09:55:00,246.62,247.11,246.39,247.09,8449.0,236.5493,237.0193,236.3287,237.0001,8449.0
2023-07-03 10:00:00,247.08,247.12,246.63,246.9,19930.0,236.9906,237.0289,236.5589,236.8179,19930.0
2023-07-03 10:05:00,246.84,247.09,246.66,246.71,16737.0,236.7604,237.0001,236.5877,236.6357,16737.0
2023-07-03 10:10:00,246.72,246.98,246.49,246.83,9015.0,236.6453,236.8946,236.4246,236.7508,9015.0
2023-07-03 10:15:00,246.86,246.95,246.27,246.27,17125.0,236.7795,236.8659,236.2136,236.2136,17125.0
2023-07-03 10:20:00,246.27,246.78,246.24,246.78,37717.0,236.2136,236.7028,236.1849,236.7028,37717.0
2023-07-03 10:25:00,246.79,246.98,246.68,246.89,16357.0,236.7124,236.8946,236.6069,236.8083,16357.0
2023-07-03 10:30:00,246.94,247.14,246.73,247.02,18472.0,236.8563,237.0481,236.6548,236.933,18472.0
2023-07-03 10:35:00,247.14,247.18,246.75,247.14,20762.0,237.0481,237.0865,236.674,237.0481,20762.0
2023-07-03 10:40:00,247.19,247.21,246.66,246.84,11340.0,237.0961,237.1152,236.5877,236.7604,11340.0
2023-07-03 10:45:00,246.88,247.4,246.81,247.24,12612.0,236.7987,237.2975,236.7316,237.144,12612.0
2023-07-03 10:50:00,247.21,247.21,246.54,246.86,16954.0,237.1152,237.1152,236.4726,236.7795,16954.0
2023-07-03 10:55:00,246.87,246.87,246.25,246.5,21659.0,236.7891,236.7891,236.1944,236.4342,21659.0
2023-07-03 11:00:00,246.54,246.69,246.41,246.47,15295.0,236.4726,236.6165,236.3479,236.4055,15295.0
2023-07-03 11:05:00,246.47,247.28,246.43,247.22,9178.0,236.4055,237.1824,236.3671,237.1248,9178.0
2023-07-03 11:10:00,247.25,247.51,246.86,247.0,14984.0,237.1536,237.403,236.7795,236.9138,14984.0
2023-07-03 11:15:00,246.93,247.1,246.71,246.84,13872.0,236.8467,237.0097,236.6357,236.7604,13872.0
2023-07-03 11:20:00,246.81,246.93,246.56,246.58,27003.0,236.7316,236.8467,236.4918,236.511,27003.0
2023-07-03 11:25:00,246.61,246.95,246.51,246.91,10029.0,236.5397,236.8659,236.4438,236.8275,10029.0
2023-07-03 11:30:00,246.92,247.36,246.91,247.36,18196.0,236.8371,237.2591,236.8275,237.2591,18196.0
2023-07-03 11:35:00,247.22,247.57,247.0,247.41,14447.0,237.1248,237.4605,236.9138,237.3071,14447.0
2023-07-03 11:40:00,247.46,247.92,247.45,247.71,14880.0,237.355,237.7962,237.3454,237.5948,14880.0
2023-07-03 11:45:00,247.64,247.9,247.52,247.78,12895.0,237.5277,237.7771,237.4126,237.662,12895.0
2023-07-03 11:50:00,247.78,247.78,247.44,247.72,12835.0,237.662,237.662,237.3359,237.6044,12835.0
2023-07-03 11:55:00,247.73,247.73,247.37,247.69,17391.0,237.614,237.614,237.2687,237.5756,17391.0
2023-07-03 12:00:00,247.71,247.89,247.6,247.82,10915.0,237.5948,237.7675,237.4893,237.7003,10915.0
2023-07-03 12:05:00,247.78,247.82,247.58,247.68,10959.0,237.662,237.7003,237.4701,237.566,10959.0
2023-07-03 12:10:00,247.71,247.96,247.55,247.95,13105.0,237.5948,237.8346,237.4414,237.825,13105.0
2023-07-03 12:15:00,247.88,247.94,247.63,247.66,12988.0,237.7579,237.8154,237.5181,237.5469,12988.0
2023-07-03 12:20:00,247.61,247.79,247.35,247.37,15770.0,237.4989,237.6716,237.2495,237.2687,15770.0
2023-07-03 12:25:00,247.43,247.63,247.03,247.2,18315.0,237.3263,237.5181,236.9426,237.1057,18315.0
2023-07-03 12:30:00,247.22,247.5,247.1,247.18,16555.0,237.1248,237.3934,237.0097,237.0865,16555.0
2023-07-03 12:35:00,247.21,247.47,247.21,247.41,11003.0,237.1152,237.3646,237.1152,237.3071,11003.0
2023-07-03 12:40:00,247.38,247.62,247.26,247.58,16392.0,237.2783,237.5085,237.1632,237.4701,16392.0
2023-07-03 12:45:00,247.53,247.56,247.09,247.27,20138.0,237.4222,237.451,237.0001,237.1728,20138.0
2023-07-03 12:50:00,247.27,247.63,247.09,247.52,25539.0,237.1728,237.5181,237.0001,237.4126,25539.0
2023-07-03 12:55:00,247.51,247.62,247.27,247.55,80847.0,237.403,237.5085,237.1728,237.4414,80847.0
2023-07-05 09:30:00,246.21,248.83,246.18,248.75,60006.0,236.1561,238.6691,236.1273,238.5924,60006.0
2023-07-05 09:35:00,248.64,248.79,247.77,248.61,16543.0,238.4868,238.6307,237.6524,238.4581,16543.0
2023-07-05 09:40:00,248.8,249.86,248.65,249.84,33349.0,238.6403,239.657,238.4964,239.6378,33349.0
2023-07-05 09:45:00,249.7,249.86,248.88,249.59,32604.0,239.5036,239.657,238.717,239.3981,32604.0
2023-07-05 09:50:00,249.59,250.37,249.5,250.12,39039.0,239.3981,240.1462,239.3117,239.9064,39039.0
2023-07-05 09:55:00,250.17,250.17,248.94,249.44,19057.0,239.9544,239.9544,238.7746,239.2542,19057.0
2023-07-05 10:00:00,249.29,249.69,249.14,249.27,13380.0,239.1103,239.494,238.9664,239.0911,13380.0
2023-07-05 10:05:00,249.21,249.26,248.54,248.84,17069.0,239.0336,239.0815,238.3909,238.6787,17069.0
2023-07-05 10:10:00,248.8,249.21,248.55,248.55,25582.0,238.6403,239.0336,238.4005,238.4005,25582.0
2023-07-05 10:15:00,248.41,248.64,248.03,248.03,13025.0,238.2662,238.4868,237.9018,237.9018,13025.0
2023-07-05 10:20:00,248.06,248.13,247.26,247.26,7897.0,237.9305,237.9977,237.1632,237.1632,7897.0
2023-07-05 10:25:00,247.25,247.42,247.09,247.4,8088.0,237.1536,237.3167,237.0001,237.2975,8088.0
2023-07-05 10:30:00,247.65,247.92,247.57,247.81,11934.0,237.5373,237.7962,237.4605,237.6907,11934.0
2023-07-05 10:35:00,248.06,248.76,247.89,248.69,11271.0,237.9305,238.6019,237.7675,238.5348,11271.0
2023-07-05 10:40:00,248.68,248.92,248.33,248.51,8329.0,238.5252,238.7554,238.1895,238.3622,8329.0
2023-07-05 10:45:00,248.54,248.78,248.46,248.78,7569.0,238.3909,238.6211,238.3142,238.6211,7569.0
2023-07-05 10:50:00,248.72,249.25,248.63,249.05,16807.0,238.5636,239.0719,238.4773,238.8801,16807.0
2023-07-05 10:55:00,248.98,249.13,248.73,249.02,8904.0,238.813,238.9568,238.5732,238.8513,8904.0
2023-07-05 11:00:00,249.02,249.05,248.44,248.5,9169.0,238.8513,238.8801,238.295,238.3526,9169.0
2023-07-05 11:05:00,248.48,248.62,248.28,248.48,13334.0,238.3334,238.4677,238.1415,238.3334,13334.0
2023-07-05 11:10:00,248.49,248.64,248.41,248.64,6815.0,238.343,238.4868,238.2662,238.4868,6815.0
2023-07-05 11:15:00,248.64,249.0,248.22,248.32,12491.0,238.4868,238.8321,238.084,238.1799,12491.0
2023-07-05 11:20:00,248.28,248.8,248.28,248.8,5749.0,238.1415,238.6403,238.1415,238.6403,5749.0
2023-07-05 11:25:00,248.78,248.8,248.46,248.65,10700.0,238.6211,238.6403,238.3142,238.4964,10700.0
2023-07-05 11:30:00,248.67,248.84,248.64,248.83,13541.0,238.5156,238.6787,238.4868,238.6691,13541.0
2023-07-05 11:35:00,248.9,248.9,248.41,248.65,7810.0,238.7362,238.7362,238.2662,238.4964,7810.0
2023-07-05 11:40:00,248.57,248.63,248.47,248.63,3785.0,238.4197,238.4773,238.3238,238.4773,3785.0
2023-07-05 11:45:00,248.65,248.65,248.35,248.35,12047.0,238.4964,238.4964,238.2087,238.2087,12047.0
2023-07-05 11:50:00,248.33,248.52,248.2,248.46,4323.0,238.1895,238.3717,238.0648,238.3142,4323.0
2023-07-05 11:55:00,248.45,248.61,248.44,248.49,11851.0,238.3046,238.4581,238.295,238.343,11851.0
2023-07-05 12:00:00,248.53,248.88,248.47,248.78,8299.0,238.3813,238.717,238.3238,238.6211,8299.0
2023-07-05 12:05:00,248.78,249.06,248.77,248.94,8474.0,238.6211,238.8897,238.6115,238.7746,8474.0
2023-07-05 12:10:00,248.99,248.99,248.73,248.76,4720.0,238.8226,238.8226,238.5732,238.6019,4720.0
2023-07-05 12:15:00,248.79,248.8,248.59,248.64,5075.0,238.6307,238.6403,238.4389,238.4868,5075.0
2023-07-05 12:20:00,248.6,248.63,248.42,248.6,13070.0,238.4485,238.4773,238.2758,238.4485,13070.0
2023-07-05 12:25:00,248.56,248.62,248.48,248.58,5993.0,238.4101,238.4677,238.3334,238.4293,5993.0
2023-07-05 12:30:00,248.52,248.52,248.21,248.37,7342.0,238.3717,238.3717,238.0744,238.2279,7342.0
2023-07-05 12:35:00,248.39,248.39,248.14,248.16,4657.0,238.2471,238.2471,238.0073,238.0264,4657.0
2023-07-05 12:40:00,248.12,248.39,248.05,248.36,6139.0,237.9881,238.2471,237.9209,238.2183,6139.0
2023-07-05 12:45:00,248.32,248.57,248.25,248.57,6318.0,238.1799,238.4197,238.1128,238.4197,6318.0
2023-07-05 12:50:00,248.62,248.66,248.49,248.5,3625.0,238.4677,238.506,238.343,238.3526,3625.0
2023-07-05 12:55:00,248.46,248.65,248.36,248.52,18579.0,238.3142,238.4964,238.2183,238.3717,18579.0
2023-07-05 13:00:00,248.52,248.52,248.4,248.46,20440.0,238.3717,238.3717,238.2566,238.3142,20440.0
2023-07-05 13:05:00,248.49,248.58,248.43,248.49,5713.0,238.343,238.4293,238.2854,238.343,5713.0
2023-07-05 13:10:00,248.45,248.47,247.97,248.0,20839.0,238.3046,238.3238,237.8442,237.873,20839.0
2023-07-05 13:15:00,247.98,248.0,247.41,247.42,2843.0,237.8538,237.873,237.3071,237.3167,2843.0
2023-07-05 13:20:00,247.34,247.66,247.28,247.64,5353.0,237.2399,237.5469,237.1824,237.5277,5353.0
2023-07-05 13:25:00,247.68,247.82,247.61,247.82,18032.0,237.566,237.7003,237.4989,237.7003,18032.0
2023-07-05 13:30:00,247.78,247.87,247.66,247.68,3018.0,237.662,237.7483,237.5469,237.566,3018.0
2023-07-05 13:35:00,247.66,247.78,247.46,247.78,1810.0,237.5469,237.662,237.355,237.662,1810.0
2023-07-05 13:40:00,247.79,247.79,247.52,247.69,3185.0,237.6716,237.6716,237.4126,237.5756,3185.0
2023-07-05 13:45:00,247.79,247.98,247.68,247.92,6418.0,237.6716,237.8538,237.566,237.7962,6418.0
2023-07-05 13:50:00,247.91,247.95,247.85,247.95,3702.0,237.7867,237.825,237.7291,237.825,3702.0
2023-07-05 13:55:00,247.94,248.23,247.92,248.23,7570.0,237.8154,238.0936,237.7962,238.0936,7570.0
2023-07-05 14:00:00,248.4,248.48,248.18,248.36,9384.0,238.2566,238.3334,238.0456,238.2183,9384.0
2023-07-05 14:05:00,248.26,248.3,248.1,248.1,8366.0,238.1224,238.1607,237.9689,237.9689,8366.0
2023-07-05 14:10:00,248.15,248.23,247.82,247.82,7632.0,238.0169,238.0936,237.7003,237.7003,7632.0
2023-07-05 14:15:00,247.79,247.79,247.42,247.43,12115.0,237.6716,237.6716,237.3167,237.3263,12115.0
2023-07-05 14:20:00,247.42,247.62,247.33,247.55,8072.0,237.3167,237.5085,237.2303,237.4414,8072.0
2023-07-05 14:25:00,247.54,247.74,247.52,247.71,4854.0,237.4318,237.6236,237.4126,237.5948,4854.0
2023-07-05 14:30:00,247.72,247.78,247.66,247.73,4964.0,237.6044,237.662,237.5469,237.614,4964.0
2023-07-05 14:35:00,247.71,247.71,247.57,247.64,6087.0,237.5948,237.5948,237.4605,237.5277,6087.0
2023-07-05 14:40:00,247.61,247.84,247.6,247.76,3595.0,237.4989,237.7195,237.4893,237.6428,3595.0
2023-07-05 14:45:00,247.81,248.0,247.81,247.95,3959.0,237.6907,237.873,237.6907,237.825,3959.0
2023-07-05 14:50:00,247.95,247.99,247.82,247.89,4900.0,237.825,237.8634,237.7003,237.7675,4900.0
2023-07-05 14:55:00,247.93,248.0,247.83,248.0,4154.0,237.8058,237.873,237.7099,237.873,4154.0
2023-07-05 15:00:00,248.01,248.18,247.97,248.09,4145.0,237.8826,238.0456,237.8442,237.9593,4145.0
2023-07-05 15:05:00,248.1,248.1,247.89,248.04,6452.0,237.9689,237.9689,237.7675,237.9113,6452.0
2023-07-05 15:10:00,248.09,248.11,248.03,248.04,4321.0,237.9593,237.9785,237.9018,237.9113,4321.0
2023-07-05 15:15:00,248.08,248.14,248.02,248.14,7301.0,237.9497,238.0073,237.8922,238.0073,7301.0
2023-07-05 15:20:00,248.13,248.3,248.07,248.2,6465.0,237.9977,238.1607,237.9401,238.0648,6465.0
2023-07-05 15:25:00,248.19,248.34,248.17,248.26,8254.0,238.0552,238.1991,238.036,238.1224,8254.0
2023-07-05 15:30:00,248.29,248.47,248.28,248.39,5842.0,238.1511,238.3238,238.1415,238.2471,5842.0
2023-07-05 15:35:00,248.38,248.55,248.16,248.16,12908.0,238.2375,238.4005,238.0264,238.0264,12908.0
2023-07-05 15:40:00,248.18,248.41,248.07,248.22,15291.0,238.0456,238.2662,237.9401,238.084,15291.0
2023-07-05 15:45:00,248.19,248.27,248.09,248.15,24347.0,238.0552,238.132,237.9593,238.0169,24347.0
2023-07-05 15:50:00,248.13,248.45,248.09,248.18,30440.0,237.9977,238.3046,237.9593,238.0456,30440.0
2023-07-05 15:55:00,248.18,248.42,248.12,248.34,87666.0,238.0456,238.2758,237.9881,238.1991,87666.0
2023-07-06 09:30:00,246.65,247.8,246.65,247.71,30259.0,236.5781,237.6811,236.5781,237.5948,30259.0
2023-07-06 09:35:00,247.78,248.95,247.78,248.28,13610.0,237.662,238.7842,237.662,238.1415,13610.0
2023-07-06 09:40:00,247.9,247.91,247.03,247.42,14841.0,237.7771,237.7867,236.9426,237.3167,14841.0
2023-07-06 09:45:00,247.37,248.8,247.16,248.5,18854.0,237.2687,238.6403,237.0673,238.3526,18854.0
2023-07-06 09:50:00,248.63,249.33,248.36,248.41,9564.0,238.4773,239.1487,238.2183,238.2662,9564.0
2023-07-06 09:55:00,248.33,248.97,248.13,248.38,7311.0,238.1895,238.8034,237.9977,238.2375,7311.0
2023-07-06 10:00:00,248.58,248.58,247.81,247.82,23959.0,238.4293,238.4293,237.6907,237.7003,23959.0
2023-07-06 10:05:00,247.78,248.34,247.51,248.34,10670.0,237.662,238.1991,237.403,238.1991,10670.0
2023-07-06 10:10:00,248.42,248.9,248.27,248.9,27153.0,238.2758,238.7362,238.132,238.7362,27153.0
2023-07-06 10:15:00,249.0,249.0,247.47,247.49,19819.0,238.8321,238.8321,237.3646,237.3838,19819.0
2023-07-06 10:20:00,247.52,247.87,247.24,247.87,22568.0,237.4126,237.7483,237.144,237.7483,22568.0
2023-07-06 10:25:00,247.83,247.87,247.13,247.33,24291.0,237.7099,237.7483,237.0385,237.2303,24291.0
2023-07-06 10:30:00,247.33,247.8,247.2,247.8,23073.0,237.2303,237.6811,237.1057,237.6811,23073.0
2023-07-06 10:35:00,247.71,247.81,246.8,247.18,21847.0,237.5948,237.6907,236.722,237.0865,21847.0
2023-07-06 10:40:00,247.15,247.57,246.98,247.5,12619.0,237.0577,237.4605,236.8946,237.3934,12619.0
2023-07-06 10:45:00,247.5,247.86,247.4,247.83,12170.0,237.3934,237.7387,237.2975,237.7099,12170.0
2023-07-06 10:50:00,247.77,247.78,247.24,247.24,3660.0,237.6524,237.662,237.144,237.144,3660.0
2023-07-06 10:55:00,247.31,247.31,246.76,246.98,9096.0,237.2112,237.2112,236.6836,236.8946,9096.0
2023-07-06 11:00:00,246.81,247.3,246.76,247.25,14057.0,236.7316,237.2016,236.6836,237.1536,14057.0
2023-07-06 11:05:00,247.3,247.43,247.04,247.15,5051.0,237.2016,237.3263,236.9522,237.0577,5051.0
2023-07-06 11:10:00,247.11,247.26,246.8,247.22,14453.0,237.0193,237.1632,236.722,237.1248,14453.0
2023-07-06 11:15:00,247.17,247.3,246.97,247.29,6626.0,237.0769,237.2016,236.885,237.192,6626.0
2023-07-06 11:20:00,247.34,247.34,246.96,246.96,9415.0,237.2399,237.2399,236.8755,236.8755,9415.0
2023-07-06 11:25:00,246.95,247.3,246.88,247.2,13616.0,236.8659,237.2016,236.7987,237.1057,13616.0
2023-07-06 11:30:00,247.2,247.38,246.92,247.18,9454.0,237.1057,237.2783,236.8371,237.0865,9454.0
2023-07-06 11:35:00,247.18,247.43,247.18,247.31,6992.0,237.0865,237.3263,237.0865,237.2112,6992.0
2023-07-06 11:40:00,247.42,247.45,247.25,247.38,6840.0,237.3167,237.3454,237.1536,237.2783,6840.0
2023-07-06 11:45:00,247.38,247.89,247.37,247.65,13413.0,237.2783,237.7675,237.2687,237.5373,13413.0
2023-07-06 11:50:00,247.65,247.67,247.37,247.47,5614.0,237.5373,237.5565,237.2687,237.3646,5614.0
2023-07-06 11:55:00,247.44,247.46,247.15,247.31,9819.0,237.3359,237.355,237.0577,237.2112,9819.0
2023-07-06 12:00:00,247.28,247.44,247.22,247.38,4297.0,237.1824,237.3359,237.1248,237.2783,4297.0
2023-07-06 12:05:00,247.48,247.54,247.34,247.49,3670.0,237.3742,237.4318,237.2399,237.3838,3670.0
2023-07-06 12:10:00,247.56,247.6,247.37,247.59,5190.0,237.451,237.4893,237.2687,237.4797,5190.0
2023-07-06 12:15:00,247.56,247.68,247.51,247.55,4232.0,237.451,237.566,237.403,237.4414,4232.0
2023-07-06 12:20:00,247.5,247.61,247.47,247.47,8780.0,237.3934,237.4989,237.3646,237.3646,8780.0
2023-07-06 12:25:00,247.41,247.59,247.33,247.33,6326.0,237.3071,237.4797,237.2303,237.2303,6326.0
2023-07-06 12:30:00,247.3,247.44,247.21,247.4,3900.0,237.2016,237.3359,237.1152,237.2975,3900.0
2023-07-06 12:35:00,247.4,247.55,247.23,247.23,4896.0,237.2975,237.4414,237.1344,237.1344,4896.0
2023-07-06 12:40:00,247.29,247.38,247.04,247.08,18374.0,237.192,237.2783,236.9522,236.9906,18374.0
2023-07-06 12:45:00,247.13,247.56,247.08,247.54,6100.0,237.0385,237.451,236.9906,237.4318,6100.0
2023-07-06 12:50:00,247.5,247.53,247.23,247.23,8572.0,237.3934,237.4222,237.1344,237.1344,8572.0
2023-07-06 12:55:00,247.25,247.55,247.24,247.5,9434.0,237.1536,237.4414,237.144,237.3934,9434.0
2023-07-06 13:00:00,247.54,247.54,247.43,247.46,4400.0,237.4318,237.4318,237.3263,237.355,4400.0
2023-07-06 13:05:00,247.46,247.63,247.31,247.37,10706.0,237.355,237.5181,237.2112,237.2687,10706.0
2023-07-06 13:10:00,247.28,247.4,247.25,247.31,6850.0,237.1824,237.2975,237.1536,237.2112,6850.0
2023-07-06 13:15:00,247.29,247.3,247.13,247.2,7522.0,237.192,237.2016,237.0385,237.1057,7522.0
2023-07-06 13:20:00,247.21,247.31,247.21,247.27,3929.0,237.1152,237.2112,237.1152,237.1728,3929.0
2023-07-06 13:25:00,247.26,247.34,247.11,247.13,11324.0,237.1632,237.2399,237.0193,237.0385,11324.0
2023-07-06 13:30:00,247.07,247.09,246.96,247.09,2012.0,236.981,237.0001,236.8755,237.0001,2012.0
2023-07-06 13:35:00,247.13,247.35,247.08,247.31,5572.0,237.0385,237.2495,236.9906,237.2112,5572.0
2023-07-06 13:40:00,247.3,247.58,247.23,247.58,9290.0,237.2016,237.4701,237.1344,237.4701,9290.0
2023-07-06 13:45:00,247.53,247.8,247.43,247.8,4382.0,237.4222,237.6811,237.3263,237.6811,4382.0
2023-07-06 13:50:00,247.85,247.86,247.5,247.5,5425.0,237.7291,237.7387,237.3934,237.3934,5425.0
2023-07-06 13:55:00,247.5,247.58,247.43,247.54,5404.0,237.3934,237.4701,237.3263,237.4318,5404.0
2023-07-06 14:00:00,247.56,247.56,247.25,247.29,4254.0,237.451,237.451,237.1536,237.192,4254.0
2023-07-06 14:05:00,247.29,247.51,247.29,247.51,7552.0,237.192,237.403,237.192,237.403,7552.0
2023-07-06 14:10:00,247.54,247.55,247.45,247.48,3574.0,237.4318,237.4414,237.3454,237.3742,3574.0
2023-07-06 14:15:00,247.48,247.48,247.31,247.37,6761.0,237.3742,237.3742,237.2112,237.2687,6761.0
2023-07-06 14:20:00,247.39,247.63,247.32,247.63,2943.0,237.2879,237.5181,237.2208,237.5181,2943.0
2023-07-06 14:25:00,247.66,247.69,247.57,247.57,2911.0,237.5469,237.5756,237.4605,237.4605,2911.0
2023-07-06 14:30:00,247.62,247.86,247.61,247.86,4747.0,237.5085,237.7387,237.4989,237.7387,4747.0
2023-07-06 14:35:00,247.84,248.01,247.79,247.97,6868.0,237.7195,237.8826,237.6716,237.8442,6868.0
2023-07-06 14:40:00,247.95,248.15,247.92,248.15,7512.0,237.825,238.0169,237.7962,238.0169,7512.0
2023-07-06 14:45:00,248.14,248.15,248.0,248.13,4765.0,238.0073,238.0169,237.873,237.9977,4765.0
2023-07-06 14:50:00,248.14,248.15,247.86,248.02,7352.0,238.0073,238.0169,237.7387,237.8922,7352.0
2023-07-06 14:55:00,247.99,248.24,247.99,248.24,7383.0,237.8634,238.1032,237.8634,238.1032,7383.0
2023-07-06 15:00:00,248.28,248.32,248.18,248.29,6129.0,238.1415,238.1799,238.0456,238.1511,6129.0
2023-07-06 15:05:00,248.29,248.33,247.81,247.87,16387.0,238.1511,238.1895,237.6907,237.7483,16387.0
2023-07-06 15:10:00,247.87,248.02,247.77,247.99,10302.0,237.7483,237.8922,237.6524,237.8634,10302.0
2023-07-06 15:15:00,247.99,248.25,247.95,248.24,8809.0,237.8634,238.1128,237.825,238.1032,8809.0
2023-07-06 15:20:00,248.24,248.4,248.19,248.32,12614.0,238.1032,238.2566,238.0552,238.1799,12614.0
2023-07-06 15:25:00,248.35,248.35,248.14,248.21,7906.0,238.2087,238.2087,238.0073,238.0744,7906.0
2023-07-06 15:30:00,248.15,248.17,247.82,248.09,10764.0,238.0169,238.036,237.7003,237.9593,10764.0
2023-07-06 15:35:00,248.12,248.21,247.86,247.93,20537.0,237.9881,238.0744,237.7387,237.8058,20537.0
2023-07-06 15:40:00,247.93,247.94,247.77,247.79,15367.0,237.8058,237.8154,237.6524,237.6716,15367.0
2023-07-06 15:45:00,247.81,247.9,247.62,247.88,25195.0,237.6907,237.7771,237.5085,237.7579,25195.0
2023-07-06 15:50:00,247.86,248.02,247.77,247.81,25555.0,237.7387,237.8922,237.6524,237.6907,25555.0
2023-07-06 15:55:00,247.8,247.97,247.62,247.67,82159.0,237.6811,237.8442,237.5085,237.5565,82159.0
2023-07-07 09:30:00,246.76,248.17,246.76,248.08,16935.0,236.6836,238.036,236.6836,237.9497,16935.0
2023-07-07 09:35:00,248.06,249.3,248.02,248.56,18894.0,237.9305,239.1199,237.8922,238.4101,18894.0
2023-07-07 09:40:00,248.73,249.18,248.18,249.14,13277.0,238.5732,239.0048,238.0456,238.9664,13277.0
2023-07-07 09:45:00,249.15,249.77,249.01,249.7,17867.0,238.976,239.5707,238.8417,239.5036,17867.0
2023-07-07 09:50:00,249.81,249.94,249.32,249.88,9378.0,239.6091,239.7338,239.1391,239.6762,9378.0
2023-07-07 09:55:00,249.96,250.08,249.46,249.48,20217.0,239.7529,239.868,239.2734,239.2925,20217.0
2023-07-07 10:00:00,249.51,249.51,248.95,248.95,14383.0,239.3213,239.3213,238.7842,238.7842,14383.0
2023-07-07 10:05:00,248.98,249.39,248.75,249.15,16299.0,238.813,239.2062,238.5924,238.976,16299.0
2023-07-07 10:10:00,249.13,249.3,249.09,249.2,9182.0,238.9568,239.1199,238.9185,239.024,9182.0
2023-07-07 10:15:00,249.21,249.57,249.04,249.52,31822.0,239.0336,239.3789,238.8705,239.3309,31822.0
2023-07-07 10:20:00,249.59,249.84,249.48,249.66,19551.0,239.3981,239.6378,239.2925,239.4652,19551.0
2023-07-07 10:25:00,249.67,250.02,249.57,249.94,18873.0,239.4748,239.8105,239.3789,239.7338,18873.0
2023-07-07 10:30:00,249.94,249.94,249.45,249.71,15898.0,239.7338,239.7338,239.2638,239.5132,15898.0
2023-07-07 10:35:00,249.66,250.41,249.65,250.13,22305.0,239.4652,240.1846,239.4556,239.916,22305.0
2023-07-07 10:40:00,250.24,251.12,250.24,250.64,35128.0,240.0215,240.8656,240.0215,240.4052,35128.0
2023-07-07 10:45:00,250.58,250.9,250.51,250.68,10010.0,240.3476,240.6546,240.2805,240.4435,10010.0
2023-07-07 10:50:00,250.67,250.89,250.66,250.88,10404.0,240.434,240.645,240.4244,240.6354,10404.0
2023-07-07 10:55:00,250.91,251.35,250.86,251.35,13351.0,240.6642,241.0862,240.6162,241.0862,13351.0
2023-07-07 11:00:00,251.35,251.35,250.88,250.92,8534.0,241.0862,241.0862,240.6354,240.6737,8534.0
2023-07-07 11:05:00,250.92,251.17,250.68,251.17,11203.0,240.6737,240.9135,240.4435,240.9135,11203.0
2023-07-07 11:10:00,251.12,251.19,251.02,251.04,12137.0,240.8656,240.9327,240.7697,240.7888,12137.0
2023-07-07 11:15:00,251.08,251.2,250.99,251.2,18563.0,240.8272,240.9423,240.7409,240.9423,18563.0
2023-07-07 11:20:00,251.12,251.19,251.03,251.19,5670.0,240.8656,240.9327,240.7793,240.9327,5670.0
2023-07-07 11:25:00,251.16,251.24,250.95,251.19,16590.0,240.9039,240.9807,240.7025,240.9327,16590.0
2023-07-07 11:30:00,251.19,251.32,250.83,251.16,16848.0,240.9327,241.0574,240.5874,240.9039,16848.0
2023-07-07 11:35:00,251.24,251.93,251.24,251.85,16625.0,240.9807,241.6425,240.9807,241.5658,16625.0
2023-07-07 11:40:00,251.85,252.13,251.54,251.54,15522.0,241.5658,241.8343,241.2684,241.2684,15522.0
2023-07-07 11:45:00,251.64,251.83,251.5,251.6,33208.0,241.3643,241.5466,241.2301,241.326,33208.0
2023-07-07 11:50:00,251.59,251.59,251.4,251.43,5662.0,241.3164,241.3164,241.1341,241.1629,5662.0
2023-07-07 11:55:00,251.42,251.52,251.0,251.01,9539.0,241.1533,241.2492,240.7505,240.7601,9539.0
2023-07-07 12:00:00,251.05,251.35,250.95,251.21,10754.0,240.7984,241.0862,240.7025,240.9519,10754.0
2023-07-07 12:05:00,251.21,251.4,251.17,251.39,7366.0,240.9519,241.1341,240.9135,241.1246,7366.0
2023-07-07 12:10:00,251.38,251.53,251.24,251.5,11580.0,241.115,241.2588,240.9807,241.2301,11580.0
2023-07-07 12:15:00,251.5,251.54,251.38,251.47,10752.0,241.2301,241.2684,241.115,241.2013,10752.0
2023-07-07 12:20:00,251.54,251.85,251.51,251.68,11273.0,241.2684,241.5658,241.2397,241.4027,11273.0
2023-07-07 12:25:00,251.72,251.98,251.63,251.91,11833.0,241.4411,241.6905,241.3548,241.6233,11833.0
2023-07-07 12:30:00,251.93,252.02,251.76,251.97,8375.0,241.6425,241.7288,241.4794,241.6809,8375.0
2023-07-07 12:35:00,251.99,252.47,251.96,252.42,14338.0,241.7001,242.1605,241.6713,242.1125,14338.0
2023-07-07 12:40:00,252.42,252.79,252.4,252.68,16849.0,242.1125,242.4674,242.0933,242.3619,16849.0
2023-07-07 12:45:00,252.69,252.7,252.35,252.4,11805.0,242.3715,242.3811,242.0454,242.0933,11805.0
2023-07-07 12:50:00,252.4,252.7,252.34,252.7,5320.0,242.0933,242.3811,242.0358,242.3811,5320.0
2023-07-07 12:55:00,252.66,252.9,252.59,252.89,12262.0,242.3427,242.5729,242.2756,242.5633,12262.0
2023-07-07 13:00:00,252.92,252.92,252.53,252.74,7641.0,242.5921,242.5921,242.218,242.4194,7641.0
2023-07-07 13:05:00,252.79,253.06,252.73,253.0,18137.0,242.4674,242.7264,242.4098,242.6688,18137.0
2023-07-07 13:10:00,253.01,253.13,252.75,252.8,10161.0,242.6784,242.7935,242.429,242.477,10161.0
2023-07-07 13:15:00,252.84,252.92,252.65,252.66,14917.0,242.5153,242.5921,242.3331,242.3427,14917.0
2023-07-07 13:20:00,252.66,252.66,252.2,252.48,22327.0,242.3427,242.3427,241.9015,242.17,22327.0
2023-07-07 13:25:00,252.52,252.56,252.35,252.48,5102.0,242.2084,242.2468,242.0454,242.17,5102.0
2023-07-07 13:30:00,252.49,252.65,252.26,252.26,4294.0,242.1796,242.3331,241.959,241.959,4294.0
2023-07-07 13:35:00,252.3,252.3,251.96,252.13,7485.0,241.9974,241.9974,241.6713,241.8343,7485.0
2023-07-07 13:40:00,252.19,252.5,252.14,252.5,7708.0,241.8919,242.1892,241.8439,242.1892,7708.0
2023-07-07 13:45:00,252.41,252.46,252.2,252.32,6264.0,242.1029,242.1509,241.9015,242.0166,6264.0
2023-07-07 13:50:00,252.32,252.37,252.26,252.35,4220.0,242.0166,242.0645,241.959,242.0454,4220.0
2023-07-07 13:55:00,252.35,252.38,252.08,252.33,15711.0,242.0454,242.0741,241.7864,242.0262,15711.0
2023-07-07 14:00:00,252.29,252.3,252.17,252.25,8213.0,241.9878,241.9974,241.8727,241.9494,8213.0
2023-07-07 14:05:00,252.25,252.33,251.88,252.07,24091.0,241.9494,242.0262,241.5945,241.7768,24091.0
2023-07-07 14:10:00,252.08,252.18,251.97,252.14,8758.0,241.7864,241.8823,241.6809,241.8439,8758.0
2023-07-07 14:15:00,252.1,252.12,251.75,252.1,7026.0,241.8056,241.8247,241.4699,241.8056,7026.0
2023-07-07 14:20:00,252.03,252.1,251.87,252.03,12498.0,241.7384,241.8056,241.585,241.7384,12498.0
2023-07-07 14:25:00,252.0,252.27,251.99,252.27,7758.0,241.7096,241.9686,241.7001,241.9686,7758.0
2023-07-07 14:30:00,252.31,252.41,252.16,252.21,8976.0,242.007,242.1029,241.8631,241.9111,8976.0
2023-07-07 14:35:00,252.23,252.29,252.07,252.16,6306.0,241.9303,241.9878,241.7768,241.8631,6306.0
2023-07-07 14:40:00,252.09,252.16,251.84,251.84,7418.0,241.796,241.8631,241.5562,241.5562,7418.0
2023-07-07 14:45:00,251.84,252.21,251.8,252.06,9349.0,241.5562,241.9111,241.5178,241.7672,9349.0
2023-07-07 14:50:00,252.06,252.1,251.95,252.0,11786.0,241.7672,241.8056,241.6617,241.7096,11786.0
2023-07-07 14:55:00,251.98,252.09,251.93,252.08,15129.0,241.6905,241.796,241.6425,241.7864,15129.0
2023-07-07 15:00:00,252.05,252.15,251.97,252.11,7052.0,241.7576,241.8535,241.6809,241.8152,7052.0
2023-07-07 15:05:00,252.11,252.26,252.05,252.05,7702.0,241.8152,241.959,241.7576,241.7576,7702.0
2023-07-07 15:10:00,252.07,252.18,251.99,252.1,5675.0,241.7768,241.8823,241.7001,241.8056,5675.0
2023-07-07 15:15:00,252.1,252.12,251.9,252.0,15178.0,241.8056,241.8247,241.6137,241.7096,15178.0
2023-07-07 15:20:00,252.01,252.18,251.97,252.02,15128.0,241.7192,241.8823,241.6809,241.7288,15128.0
2023-07-07 15:25:00,252.09,252.18,252.0,252.18,13670.0,241.796,241.8823,241.7096,241.8823,13670.0
2023-07-07 15:30:00,252.13,252.38,252.13,252.32,10323.0,241.8343,242.0741,241.8343,242.0166,10323.0
2023-07-07 15:35:00,252.29,252.3,252.05,252.05,14463.0,241.9878,241.9974,241.7576,241.7576,14463.0
2023-07-07 15:40:00,252.04,252.04,251.54,251.76,26574.0,241.748,241.748,241.2684,241.4794,26574.0
2023-07-07 15:45:00,251.75,251.78,251.33,251.42,56088.0,241.4699,241.4986,241.067,241.1533,56088.0
2023-07-07 15:50:00,251.44,251.61,251.11,251.19,145284.0,241.1725,241.3356,240.856,240.9327,145284.0
2023-07-07 15:55:00,251.13,251.44,251.09,251.18,98067.0,240.8752,241.1725,240.8368,240.9231,98067.0
2023-07-10 09:30:00,250.46,251.92,249.32,251.92,56182.0,240.2325,241.6329,239.1391,241.6329,56182.0
2023-07-10 09:35:00,251.84,252.45,251.84,252.17,20926.0,241.5562,242.1413,241.5562,241.8727,20926.0
2023-07-10 09:40:00,252.32,252.49,251.94,252.35,6473.0,242.0166,242.1796,241.6521,242.0454,6473.0
2023-07-10 09:45:00,252.29,252.53,251.52,251.67,20866.0,241.9878,242.218,241.2492,241.3931,20866.0
2023-07-10 09:50:00,251.54,251.97,251.38,251.5,20050.0,241.2684,241.6809,241.115,241.2301,20050.0
2023-07-10 09:55:00,251.62,252.2,251.42,252.2,10239.0,241.3452,241.9015,241.1533,241.9015,10239.0
2023-07-10 10:00:00,252.14,252.14,251.57,251.67,17371.0,241.8439,241.8439,241.2972,241.3931,17371.0
2023-07-10 10:05:00,251.68,251.88,251.55,251.69,10506.0,241.4027,241.5945,241.278,241.4123,10506.0
2023-07-10 10:10:00,251.66,251.66,250.42,250.81,13247.0,241.3835,241.3835,240.1942,240.5682,13247.0
2023-07-10 10:15:00,250.7,251.04,250.6,250.68,7970.0,240.4627,240.7888,240.3668,240.4435,7970.0
2023-07-10 10:20:00,250.59,250.78,250.44,250.78,7327.0,240.3572,240.5395,240.2133,240.5395,7327.0
2023-07-10 10:25:00,250.86,250.97,250.07,250.11,25582.0,240.6162,240.7217,239.8585,239.8968,25582.0
2023-07-10 10:30:00,250.18,250.19,249.82,250.06,24555.0,239.964,239.9736,239.6187,239.8489,24555.0
2023-07-10 10:35:00,250.13,250.98,249.97,250.98,8512.0,239.916,240.7313,239.7625,240.7313,8512.0
2023-07-10 10:40:00,251.03,251.11,250.84,251.07,4843.0,240.7793,240.856,240.597,240.8176,4843.0
2023-07-10 10:45:00,251.16,251.61,251.16,251.47,6116.0,240.9039,241.3356,240.9039,241.2013,6116.0
2023-07-10 10:50:00,251.54,251.58,251.05,251.06,6341.0,241.2684,241.3068,240.7984,240.808,6341.0
2023-07-10 10:55:00,251.0,251.06,250.87,250.98,4142.0,240.7505,240.808,240.6258,240.7313,4142.0
2023-07-10 11:00:00,250.98,251.0,250.53,250.85,8185.0,240.7313,240.7505,240.2997,240.6066,8185.0
2023-07-10 11:05:00,250.8,250.89,250.74,250.8,3885.0,240.5586,240.645,240.5011,240.5586,3885.0
2023-07-10 11:10:00,250.8,251.08,250.76,251.01,6141.0,240.5586,240.8272,240.5203,240.7601,6141.0
2023-07-10 11:15:00,251.1,251.14,250.92,250.95,3053.0,240.8464,240.8848,240.6737,240.7025,3053.0
2023-07-10 11:20:00,250.99,251.65,250.98,251.61,11519.0,240.7409,241.3739,240.7313,241.3356,11519.0
2023-07-10 11:25:00,251.59,251.93,251.55,251.88,14907.0,241.3164,241.6425,241.278,241.5945,14907.0
2023-07-10 11:30:00,251.84,251.97,251.55,251.56,7762.0,241.5562,241.6809,241.278,241.2876,7762.0
2023-07-10 11:35:00,251.56,251.61,251.32,251.46,3350.0,241.2876,241.3356,241.0574,241.1917,3350.0
2023-07-10 11:40:00,251.53,251.76,251.5,251.64,7271.0,241.2588,241.4794,241.2301,241.3643,7271.0
2023-07-10 11:45:00,251.59,251.73,251.5,251.71,7736.0,241.3164,241.4507,241.2301,241.4315,7736.0
2023-07-10 11:50:00,251.71,252.02,251.69,251.99,8627.0,241.4315,241.7288,241.4123,241.7001,8627.0
2023-07-10 11:55:00,252.04,252.16,252.03,252.09,7016.0,241.748,241.8631,241.7384,241.796,7016.0
2023-07-10 12:00:00,252.05,252.1,251.81,252.03,8208.0,241.7576,241.8056,241.5274,241.7384,8208.0
2023-07-10 12:05:00,252.03,252.05,251.6,251.7,4037.0,241.7384,241.7576,241.326,241.4219,4037.0
2023-07-10 12:10:00,251.7,251.82,251.69,251.75,1940.0,241.4219,241.537,241.4123,241.4699,1940.0
2023-07-10 12:15:00,251.74,252.06,251.74,252.01,5485.0,241.4603,241.7672,241.4603,241.7192,5485.0
2023-07-10 12:20:00,252.01,252.18,251.99,252.12,5257.0,241.7192,241.8823,241.7001,241.8247,5257.0
2023-07-10 12:25:00,252.13,252.13,251.92,251.99,4552.0,241.8343,241.8343,241.6329,241.7001,4552.0
2023-07-10 12:30:00,252.02,252.02,251.61,251.62,3407.0,241.7288,241.7288,241.3356,241.3452,3407.0
2023-07-10 12:35:00,251.6,251.67,251.38,251.49,7160.0,241.326,241.3931,241.115,241.2205,7160.0
2023-07-10 12:40:00,251.43,251.44,251.26,251.3,4281.0,241.1629,241.1725,240.9999,241.0382,4281.0
2023-07-10 12:45:00,251.28,251.5,251.28,251.47,2500.0,241.019,241.2301,241.019,241.2013,2500.0
2023-07-10 12:50:00,251.47,251.65,251.4,251.65,4215.0,241.2013,241.3739,241.1341,241.3739,4215.0
2023-07-10 12:55:00,251.6,251.6,251.43,251.5,3941.0,241.326,241.326,241.1629,241.2301,3941.0
2023-07-10 13:00:00,251.41,251.55,251.17,251.17,5642.0,241.1437,241.278,240.9135,240.9135,5642.0
2023-07-10 13:05:00,251.15,251.28,251.15,251.25,4570.0,240.8944,241.019,240.8944,240.9903,4570.0
2023-07-10 13:10:00,251.27,251.42,251.23,251.23,6979.0,241.0095,241.1533,240.9711,240.9711,6979.0
2023-07-10 13:15:00,251.22,251.28,251.14,251.2,4647.0,240.9615,241.019,240.8848,240.9423,4647.0
2023-07-10 13:20:00,251.22,251.23,251.13,251.23,3247.0,240.9615,240.9711,240.8752,240.9711,3247.0
2023-07-10 13:25:00,251.22,251.28,251.08,251.28,4487.0,240.9615,241.019,240.8272,241.019,4487.0
2023-07-10 13:30:00,251.28,251.35,251.13,251.27,4175.0,241.019,241.0862,240.8752,241.0095,4175.0
2023-07-10 13:35:00,251.28,251.29,251.16,251.19,3635.0,241.019,241.0286,240.9039,240.9327,3635.0
2023-07-10 13:40:00,251.2,251.32,251.17,251.25,3008.0,240.9423,241.0574,240.9135,240.9903,3008.0
2023-07-10 13:45:00,251.21,251.25,251.12,251.19,1718.0,240.9519,240.9903,240.8656,240.9327,1718.0
2023-07-10 13:50:00,251.14,251.15,251.08,251.09,4351.0,240.8848,240.8944,240.8272,240.8368,4351.0
2023-07-10 13:55:00,251.07,251.18,251.03,251.18,4779.0,240.8176,240.9231,240.7793,240.9231,4779.0
2023-07-10 14:00:00,251.17,251.18,250.93,250.93,7409.0,240.9135,240.9231,240.6833,240.6833,7409.0
2023-07-10 14:05:00,250.84,251.09,250.76,250.91,9190.0,240.597,240.8368,240.5203,240.6642,9190.0
2023-07-10 14:10:00,250.97,251.03,250.91,251.03,3526.0,240.7217,240.7793,240.6642,240.7793,3526.0
2023-07-10 14:15:00,250.93,250.98,250.78,250.78,5565.0,240.6833,240.7313,240.5395,240.5395,5565.0
2023-07-10 14:20:00,250.81,250.95,250.76,250.94,16775.0,240.5682,240.7025,240.5203,240.6929,16775.0
2023-07-10 14:25:00,250.93,251.23,250.93,251.15,3318.0,240.6833,240.9711,240.6833,240.8944,3318.0
2023-07-10 14:30:00,251.17,251.21,250.91,250.96,10356.0,240.9135,240.9519,240.6642,240.7121,10356.0
2023-07-10 14:35:00,250.98,251.08,250.91,250.94,6169.0,240.7313,240.8272,240.6642,240.6929,6169.0
2023-07-10 14:40:00,250.94,251.08,250.92,250.98,4752.0,240.6929,240.8272,240.6737,240.7313,4752.0
2023-07-10 14:45:00,250.99,251.0,250.92,250.98,6587.0,240.7409,240.7505,240.6737,240.7313,6587.0
2023-07-10 14:50:00,250.98,251.03,250.93,251.03,6663.0,240.7313,240.7793,240.6833,240.7793,6663.0
2023-07-10 14:55:00,250.98,251.11,250.98,251.0,6047.0,240.7313,240.856,240.7313,240.7505,6047.0
2023-07-10 15:00:00,251.04,251.1,250.99,250.99,5157.0,240.7888,240.8464,240.7409,240.7409,5157.0
2023-07-10 15:05:00,251.04,251.12,250.87,250.93,2600.0,240.7888,240.8656,240.6258,240.6833,2600.0
2023-07-10 15:10:00,250.93,251.08,250.91,251.08,5247.0,240.6833,240.8272,240.6642,240.8272,5247.0
2023-07-10 15:15:00,251.11,251.13,251.0,251.0,4696.0,240.856,240.8752,240.7505,240.7505,4696.0
2023-07-10 15:20:00,251.01,251.06,250.88,250.89,6916.0,240.7601,240.808,240.6354,240.645,6916.0
2023-07-10 15:25:00,250.83,250.92,250.66,250.67,13233.0,240.5874,240.6737,240.4244,240.434,13233.0
2023-07-10 15:30:00,250.67,251.04,250.64,251.01,24857.0,240.434,240.7888,240.4052,240.7601,24857.0
2023-07-10 15:35:00,251.0,251.2,250.95,251.12,16340.0,240.7505,240.9423,240.7025,240.8656,16340.0
2023-07-10 15:40:00,251.14,251.25,251.0,251.01,15084.0,240.8848,240.9903,240.7505,240.7601,15084.0
2023-07-10 15:45:00,251.05,251.33,250.97,251.33,26120.0,240.7984,241.067,240.7217,241.067,26120.0
2023-07-10 15:50:00,251.25,251.52,250.99,251.44,72270.0,240.9903,241.2492,240.7409,241.1725,72270.0
2023-07-10 15:55:00,251.41,251.8,251.37,251.79,88155.0,241.1437,241.5178,241.1054,241.5082,88155.0
2023-07-11 09:30:00,252.0,253.47,251.98,253.33,34081.0,241.7096,243.1196,241.6905,242.9853,34081.0
2023-07-11 09:35:00,253.24,253.76,253.14,253.63,10177.0,242.899,243.3978,242.8031,243.2731,10177.0
2023-07-11 09:40:00,253.54,253.54,252.77,252.77,8370.0,243.1868,243.1868,242.4482,242.4482,8370.0
2023-07-11 09:45:00,252.87,254.02,252.87,254.0,13525.0,242.5441,243.6472,242.5441,243.628,13525.0
2023-07-11 09:50:00,253.99,254.63,253.65,254.38,24310.0,243.6184,244.2322,243.2923,243.9925,24310.0
2023-07-11 09:55:00,254.24,254.37,253.88,254.12,10348.0,243.8582,243.9829,243.5129,243.7431,10348.0
2023-07-11 10:00:00,254.07,254.59,253.94,254.52,8644.0,243.6951,244.1939,243.5704,244.1267,8644.0
2023-07-11 10:05:00,254.45,254.93,254.36,254.81,16354.0,244.0596,244.52,243.9733,244.4049,16354.0
2023-07-11 10:10:00,254.84,255.33,254.76,255.11,37637.0,244.4337,244.9037,244.3569,244.6926,37637.0
2023-07-11 10:15:00,255.2,255.2,254.78,255.15,14699.0,244.779,244.779,244.3761,244.731,14699.0
2023-07-11 10:20:00,255.2,255.24,254.8,255.06,7928.0,244.779,244.8173,244.3953,244.6447,7928.0
2023-07-11 10:25:00,255.08,255.36,254.76,254.8,7880.0,244.6639,244.9324,244.3569,244.3953,7880.0
2023-07-11 10:30:00,254.72,254.81,254.26,254.35,6034.0,244.3186,244.4049,243.8774,243.9637,6034.0
2023-07-11 10:35:00,254.25,254.51,254.13,254.31,9101.0,243.8678,244.1171,243.7527,243.9253,9101.0
2023-07-11 10:40:00,254.34,255.22,254.33,255.22,13410.0,243.9541,244.7982,243.9445,244.7982,13410.0
2023-07-11 10:45:00,255.18,255.78,255.18,255.61,19355.0,244.7598,245.3353,244.7598,245.1722,19355.0
2023-07-11 10:50:00,255.62,255.67,255.4,255.62,14525.0,245.1818,245.2298,244.9708,245.1818,14525.0
2023-07-11 10:55:00,255.57,255.74,255.37,255.56,7826.0,245.1339,245.2969,244.942,245.1243,7826.0
2023-07-11 11:00:00,255.58,255.81,255.55,255.74,13252.0,245.1435,245.3641,245.1147,245.2969,13252.0
2023-07-11 11:05:00,255.74,255.76,255.47,255.7,8502.0,245.2969,245.3161,245.0379,245.2586,8502.0
2023-07-11 11:10:00,255.7,256.45,255.67,256.45,23168.0,245.2586,245.9779,245.2298,245.9779,23168.0
2023-07-11 11:15:00,256.31,256.85,256.3,256.65,38802.0,245.8436,246.3616,245.8341,246.1698,38802.0
2023-07-11 11:20:00,256.64,256.95,256.45,256.81,9558.0,246.1602,246.4575,245.9779,246.3232,9558.0
2023-07-11 11:25:00,256.8,256.8,256.39,256.8,44772.0,246.3136,246.3136,245.9204,246.3136,44772.0
2023-07-11 11:30:00,256.8,257.3,256.57,256.59,40644.0,246.3136,246.7932,246.093,246.1122,40644.0
2023-07-11 11:35:00,256.57,257.67,256.57,257.57,16693.0,246.093,247.1481,246.093,247.0522,16693.0
2023-07-11 11:40:00,257.48,258.09,257.47,258.0,21336.0,246.9659,247.551,246.9563,247.4646,21336.0
2023-07-11 11:45:00,258.02,258.38,257.85,257.97,23291.0,247.4838,247.8291,247.3208,247.4359,23291.0
2023-07-11 11:50:00,257.9,258.4,257.86,258.12,40164.0,247.3687,247.8483,247.3304,247.5797,40164.0
2023-07-11 11:55:00,258.11,258.58,257.99,258.43,21594.0,247.5701,248.021,247.455,247.8771,21594.0
2023-07-11 12:00:00,258.49,258.77,258.46,258.66,12651.0,247.9346,248.2032,247.9059,248.0977,12651.0
2023-07-11 12:05:00,258.61,258.65,258.39,258.44,12616.0,248.0497,248.0881,247.8387,247.8867,12616.0
2023-07-11 12:10:00,258.42,258.8,258.3,258.77,13256.0,247.8675,248.232,247.7524,248.2032,13256.0
2023-07-11 12:15:00,258.76,258.88,258.22,258.33,19457.0,248.1936,248.3087,247.6757,247.7812,19457.0
2023-07-11 12:20:00,258.45,258.73,258.37,258.49,19790.0,247.8963,248.1648,247.8195,247.9346,19790.0
2023-07-11 12:25:00,258.55,258.58,257.83,257.96,10672.0,247.9922,248.021,247.3016,247.4263,10672.0
2023-07-11 12:30:00,257.94,258.37,257.87,258.23,10890.0,247.4071,247.8195,247.3399,247.6852,10890.0
2023-07-11 12:35:00,258.25,258.5,257.8,258.18,37466.0,247.7044,247.9442,247.2728,247.6373,37466.0
2023-07-11 12:40:00,258.24,258.25,257.54,257.87,13870.0,247.6948,247.7044,247.0234,247.3399,13870.0
2023-07-11 12:45:00,257.88,258.2,257.88,258.03,14960.0,247.3495,247.6565,247.3495,247.4934,14960.0
2023-07-11 12:50:00,258.1,258.1,257.88,257.93,6748.0,247.5606,247.5606,247.3495,247.3975,6748.0
2023-07-11 12:55:00,257.86,257.93,257.62,257.85,6034.0,247.3304,247.3975,247.1002,247.3208,6034.0
2023-07-11 13:00:00,257.8,257.93,257.76,257.83,2553.0,247.2728,247.3975,247.2344,247.3016,2553.0
2023-07-11 13:05:00,257.84,257.86,257.62,257.65,5907.0,247.3112,247.3304,247.1002,247.1289,5907.0
2023-07-11 13:10:00,257.61,257.61,257.13,257.47,10131.0,247.0906,247.0906,246.6302,246.9563,10131.0
2023-07-11 13:15:00,257.53,257.69,257.5,257.67,3400.0,247.0138,247.1673,246.9851,247.1481,3400.0
2023-07-11 13:20:00,257.74,257.79,257.61,257.66,5342.0,247.2153,247.2632,247.0906,247.1385,5342.0
2023-07-11 13:25:00,257.62,257.7,257.6,257.69,3019.0,247.1002,247.1769,247.081,247.1673,3019.0
2023-07-11 13:30:00,257.66,257.76,257.56,257.64,5419.0,247.1385,247.2344,247.0426,247.1193,5419.0
2023-07-11 13:35:00,257.71,257.75,257.09,257.13,10630.0,247.1865,247.2248,246.5918,246.6302,10630.0
2023-07-11 13:40:00,257.13,257.43,257.07,257.31,5972.0,246.6302,246.9179,246.5726,246.8028,5972.0
2023-07-11 13:45:00,257.36,257.36,256.9,257.07,10250.0,246.8508,246.8508,246.4096,246.5726,10250.0
2023-07-11 13:50:00,257.06,257.18,256.86,256.86,16081.0,246.563,246.6781,246.3712,246.3712,16081.0
2023-07-11 13:55:00,256.89,257.04,256.75,256.9,7505.0,246.4,246.5438,246.2657,246.4096,7505.0
2023-07-11 14:00:00,256.9,257.06,256.8,256.86,5064.0,246.4096,246.563,246.3136,246.3712,5064.0
2023-07-11 14:05:00,256.86,257.02,256.85,256.9,5713.0,246.3712,246.5247,246.3616,246.4096,5713.0
2023-07-11 14:10:00,256.88,256.89,256.51,256.77,3941.0,246.3904,246.4,246.0355,246.2849,3941.0
2023-07-11 14:15:00,256.73,256.73,256.47,256.47,2925.0,246.2465,246.2465,245.9971,245.9971,2925.0
2023-07-11 14:20:00,256.49,256.63,256.43,256.55,2556.0,246.0163,246.1506,245.9587,246.0738,2556.0
2023-07-11 14:25:00,256.59,256.84,256.52,256.77,4938.0,246.1122,246.352,246.0451,246.2849,4938.0
2023-07-11 14:30:00,256.77,257.0,256.77,256.94,6773.0,246.2849,246.5055,246.2849,246.4479,6773.0
2023-07-11 14:35:00,256.92,257.15,256.87,257.13,7038.0,246.4287,246.6493,246.3808,246.6302,7038.0
2023-07-11 14:40:00,257.18,257.28,257.09,257.09,8519.0,246.6781,246.774,246.5918,246.5918,8519.0
2023-07-11 14:45:00,257.07,257.42,257.07,257.42,4365.0,246.5726,246.9083,246.5726,246.9083,4365.0
2023-07-11 14:50:00,257.42,257.53,257.3,257.44,7449.0,246.9083,247.0138,246.7932,246.9275,7449.0
2023-07-11 14:55:00,257.44,257.62,257.39,257.53,6189.0,246.9275,247.1002,246.8795,247.0138,6189.0
2023-07-11 15:00:00,257.6,257.63,257.37,257.53,9931.0,247.081,247.1097,246.8604,247.0138,9931.0
2023-07-11 15:05:00,257.49,257.53,257.25,257.28,5499.0,246.9755,247.0138,246.7453,246.774,5499.0
2023-07-11 15:10:00,257.32,257.6,257.32,257.59,8831.0,246.8124,247.081,246.8124,247.0714,8831.0
2023-07-11 15:15:00,257.57,257.89,257.53,257.87,17656.0,247.0522,247.3591,247.0138,247.3399,17656.0
2023-07-11 15:20:00,257.91,258.07,257.9,258.07,13267.0,247.3783,247.5318,247.3687,247.5318,13267.0
2023-07-11 15:25:00,258.08,258.25,258.08,258.25,10795.0,247.5414,247.7044,247.5414,247.7044,10795.0
2023-07-11 15:30:00,258.26,258.38,258.06,258.11,24418.0,247.714,247.8291,247.5222,247.5701,24418.0
2023-07-11 15:35:00,258.05,258.18,257.97,258.16,12302.0,247.5126,247.6373,247.4359,247.6181,12302.0
2023-07-11 15:40:00,258.16,258.31,258.03,258.03,30059.0,247.6181,247.762,247.4934,247.4934,30059.0
2023-07-11 15:45:00,258.05,258.67,257.96,258.64,36002.0,247.5126,248.1073,247.4263,248.0785,36002.0
2023-07-11 15:50:00,258.69,258.73,258.02,258.02,68768.0,248.1265,248.1648,247.4838,247.4838,68768.0
2023-07-11 15:55:00,258.1,258.86,258.03,258.37,162381.0,247.5606,248.2895,247.4934,247.8195,162381.0
2023-07-12 09:30:00,259.93,261.52,259.41,261.39,99155.0,249.3158,250.8409,248.8171,250.7162,99155.0
2023-07-12 09:35:00,261.26,261.54,259.42,259.92,37859.0,250.5915,250.8601,248.8266,249.3062,37859.0
2023-07-12 09:40:00,259.8,261.28,259.77,261.27,31996.0,249.1911,250.6107,249.1624,250.6011,31996.0
2023-07-12 09:45:00,261.18,261.63,260.68,260.68,13891.0,250.5148,250.9464,250.0352,250.0352,13891.0
2023-07-12 09:50:00,260.77,261.61,260.73,260.94,8502.0,250.1215,250.9272,250.0832,250.2846,8502.0
2023-07-12 09:55:00,260.85,261.1,260.81,261.01,12311.0,250.1983,250.438,250.1599,250.3517,12311.0
2023-07-12 10:00:00,261.07,261.07,260.5,260.78,14586.0,250.4093,250.4093,249.8625,250.1311,14586.0
2023-07-12 10:05:00,260.8,260.93,260.48,260.81,12176.0,250.1503,250.275,249.8434,250.1599,12176.0
2023-07-12 10:10:00,260.73,260.74,260.32,260.38,15698.0,250.0832,250.0927,249.6899,249.7474,15698.0
2023-07-12 10:15:00,260.48,260.5,260.0,260.28,8381.0,249.8434,249.8625,249.383,249.6515,8381.0
2023-07-12 10:20:00,260.23,260.77,260.19,260.69,14256.0,249.6036,250.1215,249.5652,250.0448,14256.0
2023-07-12 10:25:00,260.59,261.2,260.28,261.03,12706.0,249.9489,250.534,249.6515,250.3709,12706.0
2023-07-12 10:30:00,261.05,261.48,261.04,261.43,11278.0,250.3901,250.8025,250.3805,250.7546,11278.0
2023-07-12 10:35:00,261.44,261.56,261.29,261.34,9300.0,250.7642,250.8793,250.6203,250.6682,9300.0
2023-07-12 10:40:00,261.38,261.61,261.12,261.13,10305.0,250.7066,250.9272,250.4572,250.4668,10305.0
2023-07-12 10:45:00,261.19,261.7,261.12,261.7,10333.0,250.5244,251.0135,250.4572,251.0135,10333.0
2023-07-12 10:50:00,261.69,261.69,261.23,261.61,23416.0,251.004,251.004,250.5627,250.9272,23416.0
2023-07-12 10:55:00,261.56,262.11,261.42,262.0,36960.0,250.8793,251.4068,250.745,251.3013,36960.0
2023-07-12 11:00:00,261.94,262.15,261.87,262.14,9399.0,251.2437,251.4452,251.1766,251.4356,9399.0
2023-07-12 11:05:00,262.19,262.27,261.63,261.73,7708.0,251.4835,251.5603,250.9464,251.0423,7708.0
2023-07-12 11:10:00,261.77,261.79,261.21,261.75,16588.0,251.0807,251.0999,250.5436,251.0615,16588.0
2023-07-12 11:15:00,261.75,261.83,261.51,261.61,10171.0,251.0615,251.1382,250.8313,250.9272,10171.0
2023-07-12 11:20:00,261.71,261.99,261.63,261.93,8852.0,251.0231,251.2917,250.9464,251.2342,8852.0
2023-07-12 11:25:00,261.94,261.99,261.53,261.63,7202.0,251.2437,251.2917,250.8505,250.9464,7202.0
2023-07-12 11:30:00,261.55,261.56,261.0,261.42,12852.0,250.8697,250.8793,250.3421,250.745,12852.0
2023-07-12 11:35:00,261.42,261.54,260.91,260.95,7691.0,250.745,250.8601,250.2558,250.2942,7691.0
2023-07-12 11:40:00,260.92,260.96,260.31,260.59,9710.0,250.2654,250.3038,249.6803,249.9489,9710.0
2023-07-12 11:45:00,260.66,260.9,260.5,260.84,5108.0,250.016,250.2462,249.8625,250.1887,5108.0
2023-07-12 11:50:00,260.91,260.99,260.57,260.76,10552.0,250.2558,250.3325,249.9297,250.1119,10552.0
2023-07-12 11:55:00,260.76,260.94,260.57,260.72,8951.0,250.1119,250.2846,249.9297,250.0736,8951.0
2023-07-12 12:00:00,260.69,260.69,260.29,260.35,12239.0,250.0448,250.0448,249.6611,249.7187,12239.0
2023-07-12 12:05:00,260.32,260.34,260.18,260.31,3240.0,249.6899,249.7091,249.5556,249.6803,3240.0
2023-07-12 12:10:00,260.39,260.7,260.38,260.67,4129.0,249.757,250.0544,249.7474,250.0256,4129.0
2023-07-12 12:15:00,260.62,260.62,259.96,260.16,10574.0,249.9776,249.9776,249.3446,249.5364,10574.0
2023-07-12 12:20:00,260.16,260.41,260.15,260.3,3996.0,249.5364,249.7762,249.5268,249.6707,3996.0
2023-07-12 12:25:00,260.3,260.35,260.02,260.22,8620.0,249.6707,249.7187,249.4021,249.594,8620.0
2023-07-12 12:30:00,260.19,260.45,260.16,260.34,4585.0,249.5652,249.8146,249.5364,249.7091,4585.0
2023-07-12 12:35:00,260.3,260.59,260.27,260.59,4047.0,249.6707,249.9489,249.6419,249.9489,4047.0
2023-07-12 12:40:00,260.58,260.86,260.58,260.74,6470.0,249.9393,250.2078,249.9393,250.0927,6470.0
2023-07-12 12:45:00,260.77,261.07,260.7,261.05,6276.0,250.1215,250.4093,250.0544,250.3901,6276.0
2023-07-12 12:50:00,261.04,261.26,261.02,261.14,6204.0,250.3805,250.5915,250.3613,250.4764,6204.0
2023-07-12 12:55:00,261.15,261.38,261.08,261.26,9627.0,250.486,250.7066,250.4189,250.5915,9627.0
2023-07-12 13:00:00,261.48,261.48,261.24,261.24,6142.0,250.8025,250.8025,250.5723,250.5723,6142.0
2023-07-12 13:05:00,261.31,261.51,261.28,261.48,8036.0,250.6395,250.8313,250.6107,250.8025,8036.0
2023-07-12 13:10:00,261.46,261.6,261.28,261.4,7012.0,250.7833,250.9176,250.6107,250.7258,7012.0
2023-07-12 13:15:00,261.44,261.64,261.4,261.47,3855.0,250.7642,250.956,250.7258,250.7929,3855.0
2023-07-12 13:20:00,261.51,261.54,261.37,261.42,3959.0,250.8313,250.8601,250.697,250.745,3959.0
2023-07-12 13:25:00,261.4,261.52,261.37,261.46,4695.0,250.7258,250.8409,250.697,250.7833,4695.0
2023-07-12 13:30:00,261.42,261.73,261.39,261.73,5200.0,250.745,251.0423,250.7162,251.0423,5200.0
2023-07-12 13:35:00,261.8,261.8,261.57,261.71,3933.0,251.1095,251.1095,250.8889,251.0231,3933.0
2023-07-12 13:40:00,261.73,261.81,261.72,261.81,4005.0,251.0423,251.1191,251.0327,251.1191,4005.0
2023-07-12 13:45:00,261.77,261.82,261.62,261.76,7136.0,251.0807,251.1286,250.9368,251.0711,7136.0
2023-07-12 13:50:00,261.76,261.94,261.72,261.91,7997.0,251.0711,251.2437,251.0327,251.215,7997.0
2023-07-12 13:55:00,261.95,261.95,261.8,261.94,8364.0,251.2533,251.2533,251.1095,251.2437,8364.0
2023-07-12 14:00:00,261.91,261.94,261.71,261.82,10324.0,251.215,251.2437,251.0231,251.1286,10324.0
2023-07-12 14:05:00,261.84,261.98,261.73,261.93,5037.0,251.1478,251.2821,251.0423,251.2342,5037.0
2023-07-12 14:10:00,261.94,262.15,261.88,262.13,11500.0,251.2437,251.4452,251.1862,251.426,11500.0
2023-07-12 14:15:00,262.12,262.13,261.93,261.99,8952.0,251.4164,251.426,251.2342,251.2917,8952.0
2023-07-12 14:20:00,262.02,262.23,262.01,262.19,7070.0,251.3205,251.5219,251.3109,251.4835,7070.0
2023-07-12 14:25:00,262.25,262.33,262.16,262.16,7811.0,251.5411,251.6178,251.4548,251.4548,7811.0
2023-07-12 14:30:00,262.16,262.26,261.92,262.05,7732.0,251.4548,251.5507,251.2246,251.3493,7732.0
2023-07-12 14:35:00,262.05,262.05,261.8,262.01,10227.0,251.3493,251.3493,251.1095,251.3109,10227.0
2023-07-12 14:40:00,261.96,262.23,261.91,262.23,8110.0,251.2629,251.5219,251.215,251.5219,8110.0
2023-07-12 14:45:00,262.23,262.33,262.15,262.33,7600.0,251.5219,251.6178,251.4452,251.6178,7600.0
2023-07-12 14:50:00,262.28,262.53,262.23,262.32,14521.0,251.5699,251.8097,251.5219,251.6082,14521.0
2023-07-12 14:55:00,262.3,262.49,262.24,262.48,9401.0,251.589,251.7713,251.5315,251.7617,9401.0
2023-07-12 15:00:00,262.45,262.55,262.27,262.28,8675.0,251.7329,251.8288,251.5603,251.5699,8675.0
2023-07-12 15:05:00,262.27,262.27,262.1,262.23,14125.0,251.5603,251.5603,251.3972,251.5219,14125.0
2023-07-12 15:10:00,262.2,262.42,262.15,262.42,12175.0,251.4931,251.7041,251.4452,251.7041,12175.0
2023-07-12 15:15:00,262.48,262.63,262.43,262.48,13539.0,251.7617,251.9056,251.7137,251.7617,13539.0
2023-07-12 15:20:00,262.48,262.48,262.02,262.18,24229.0,251.7617,251.7617,251.3205,251.4739,24229.0
2023-07-12 15:25:00,262.09,262.25,261.92,262.06,34682.0,251.3876,251.5411,251.2246,251.3588,34682.0
2023-07-12 15:30:00,262.08,262.11,261.77,261.81,18905.0,251.378,251.4068,251.0807,251.1191,18905.0
2023-07-12 15:35:00,261.84,262.05,261.75,261.83,16417.0,251.1478,251.3493,251.0615,251.1382,16417.0
2023-07-12 15:40:00,261.73,261.83,261.44,261.8,27141.0,251.0423,251.1382,250.7642,251.1095,27141.0
2023-07-12 15:45:00,261.87,261.87,260.86,261.06,25307.0,251.1766,251.1766,250.2078,250.3997,25307.0
2023-07-12 15:50:00,261.04,261.28,260.66,261.28,52806.0,250.3805,250.6107,250.016,250.6107,52806.0
2023-07-12 15:55:00,261.25,261.64,261.13,261.62,78963.0,250.5819,250.956,250.4668,250.9368,78963.0
2023-07-13 09:30:00,262.09,262.87,261.96,262.68,35242.0,251.3876,252.1358,251.2629,251.9535,35242.0
2023-07-13 09:35:00,262.56,262.6,261.27,261.34,18288.0,251.8384,251.8768,250.6011,250.6682,18288.0
2023-07-13 09:40:00,261.35,262.07,261.16,261.16,16904.0,250.6778,251.3684,250.4956,250.4956,16904.0
2023-07-13 09:45:00,261.24,261.24,260.08,260.52,17996.0,250.5723,250.5723,249.4597,249.8817,17996.0
2023-07-13 09:50:00,260.74,261.1,260.33,261.1,12129.0,250.0927,250.438,249.6995,250.438,12129.0
2023-07-13 09:55:00,261.21,261.53,260.68,261.5,21435.0,250.5436,250.8505,250.0352,250.8217,21435.0
2023-07-13 10:00:00,261.43,261.65,260.58,260.69,14153.0,250.7546,250.9656,249.9393,250.0448,14153.0
2023-07-13 10:05:00,260.78,261.26,260.6,260.74,9350.0,250.1311,250.5915,249.9585,250.0927,9350.0
2023-07-13 10:10:00,260.72,261.19,260.69,260.97,9426.0,250.0736,250.5244,250.0448,250.3134,9426.0
2023-07-13 10:15:00,261.07,261.37,260.94,261.11,8723.0,250.4093,250.697,250.2846,250.4476,8723.0
2023-07-13 10:20:00,261.2,261.2,260.57,260.86,7530.0,250.534,250.534,249.9297,250.2078,7530.0
2023-07-13 10:25:00,260.99,261.75,260.99,261.7,10362.0,250.3325,251.0615,250.3325,251.0135,10362.0
2023-07-13 10:30:00,261.65,261.73,261.12,261.26,16959.0,250.9656,251.0423,250.4572,250.5915,16959.0
2023-07-13 10:35:00,261.24,261.4,260.56,260.56,8242.0,250.5723,250.7258,249.9201,249.9201,8242.0
2023-07-13 10:40:00,260.5,260.54,260.16,260.23,10443.0,249.8625,249.9009,249.5364,249.6036,10443.0
2023-07-13 10:45:00,260.3,260.63,260.16,260.5,12778.0,249.6707,249.9872,249.5364,249.8625,12778.0
2023-07-13 10:50:00,260.45,260.45,259.45,259.45,28911.0,249.8146,249.8146,248.8554,248.8554,28911.0
2023-07-13 10:55:00,259.53,259.53,259.02,259.1,26368.0,248.9322,248.9322,248.443,248.5197,26368.0
2023-07-13 11:00:00,259.1,259.35,258.75,258.78,28359.0,248.5197,248.7595,248.184,248.2128,28359.0
2023-07-13 11:05:00,258.82,259.04,258.31,259.04,20849.0,248.2512,248.4622,247.762,248.4622,20849.0
2023-07-13 11:10:00,259.04,259.1,258.13,258.28,12229.0,248.4622,248.5197,247.5893,247.7332,12229.0
2023-07-13 11:15:00,258.28,258.5,258.15,258.4,13713.0,247.7332,247.9442,247.6085,247.8483,13713.0
2023-07-13 11:20:00,258.26,258.52,258.19,258.19,14250.0,247.714,247.9634,247.6469,247.6469,14250.0
2023-07-13 11:25:00,258.22,258.42,258.09,258.1,7318.0,247.6757,247.8675,247.551,247.5606,7318.0
2023-07-13 11:30:00,258.11,258.19,257.84,257.84,8816.0,247.5701,247.6469,247.3112,247.3112,8816.0
2023-07-13 11:35:00,257.92,258.15,257.75,257.92,10632.0,247.3879,247.6085,247.2248,247.3879,10632.0
2023-07-13 11:40:00,257.74,258.2,257.68,258.02,32145.0,247.2153,247.6565,247.1577,247.4838,32145.0
2023-07-13 11:45:00,258.1,258.16,257.61,257.85,11472.0,247.5606,247.6181,247.0906,247.3208,11472.0
2023-07-13 11:50:00,257.79,257.79,257.14,257.32,15867.0,247.2632,247.2632,246.6398,246.8124,15867.0
2023-07-13 11:55:00,257.23,257.33,257.01,257.25,12610.0,246.7261,246.822,246.5151,246.7453,12610.0
2023-07-13 12:00:00,257.29,257.45,257.18,257.42,27780.0,246.7836,246.9371,246.6781,246.9083,27780.0
2023-07-13 12:05:00,257.46,257.51,257.23,257.25,16319.0,246.9467,246.9946,246.7261,246.7453,16319.0
2023-07-13 12:10:00,257.21,258.1,257.07,257.92,22673.0,246.7069,247.5606,246.5726,247.3879,22673.0
2023-07-13 12:15:00,258.04,258.27,258.0,258.21,7757.0,247.503,247.7236,247.4646,247.6661,7757.0
2023-07-13 12:20:00,258.11,258.19,257.81,258.18,10422.0,247.5701,247.6469,247.2824,247.6373,10422.0
2023-07-13 12:25:00,258.18,258.18,257.75,257.96,5570.0,247.6373,247.6373,247.2248,247.4263,5570.0
2023-07-13 12:30:00,257.97,258.22,257.97,258.14,2523.0,247.4359,247.6757,247.4359,247.5989,2523.0
2023-07-13 12:35:00,258.2,258.35,257.71,257.71,8178.0,247.6565,247.8003,247.1865,247.1865,8178.0
2023-07-13 12:40:00,257.85,258.02,257.8,258.02,2555.0,247.3208,247.4838,247.2728,247.4838,2555.0
2023-07-13 12:45:00,258.02,258.11,257.7,257.75,4135.0,247.4838,247.5701,247.1769,247.2248,4135.0
2023-07-13 12:50:00,257.75,258.02,257.75,258.0,6504.0,247.2248,247.4838,247.2248,247.4646,6504.0
2023-07-13 12:55:00,257.94,257.94,257.44,257.65,5251.0,247.4071,247.4071,246.9275,247.1289,5251.0
2023-07-13 13:00:00,257.73,257.78,257.52,257.73,3187.0,247.2057,247.2536,247.0042,247.2057,3187.0
2023-07-13 13:05:00,257.82,257.82,257.59,257.63,3543.0,247.292,247.292,247.0714,247.1097,3543.0
2023-07-13 13:10:00,257.69,258.0,257.69,257.94,1584.0,247.1673,247.4646,247.1673,247.4071,1584.0
2023-07-13 13:15:00,258.0,258.2,258.0,258.13,4621.0,247.4646,247.6565,247.4646,247.5893,4621.0
2023-07-13 13:20:00,258.07,258.09,257.88,258.06,10535.0,247.5318,247.551,247.3495,247.5222,10535.0
2023-07-13 13:25:00,258.04,258.04,257.71,257.89,2465.0,247.503,247.503,247.1865,247.3591,2465.0
2023-07-13 13:30:00,257.79,258.06,257.79,257.98,2489.0,247.2632,247.5222,247.2632,247.4455,2489.0
2023-07-13 13:35:00,258.07,258.07,257.78,257.79,6664.0,247.5318,247.5318,247.2536,247.2632,6664.0
2023-07-13 13:40:00,257.79,257.94,257.57,257.58,7885.0,247.2632,247.4071,247.0522,247.0618,7885.0
2023-07-13 13:45:00,257.72,257.81,257.6,257.63,4696.0,247.1961,247.2824,247.081,247.1097,4696.0
2023-07-13 13:50:00,257.63,257.66,257.51,257.58,3424.0,247.1097,247.1385,246.9946,247.0618,3424.0
2023-07-13 13:55:00,257.63,257.75,257.51,257.54,6454.0,247.1097,247.2248,246.9946,247.0234,6454.0
2023-07-13 14:00:00,257.68,257.88,257.6,257.88,1668.0,247.1577,247.3495,247.081,247.3495,1668.0
2023-07-13 14:05:00,257.88,257.94,257.7,257.81,4397.0,247.3495,247.4071,247.1769,247.2824,4397.0
2023-07-13 14:10:00,257.88,258.23,257.88,258.23,9118.0,247.3495,247.6852,247.3495,247.6852,9118.0
2023-07-13 14:15:00,258.23,258.25,257.9,258.02,8438.0,247.6852,247.7044,247.3687,247.4838,8438.0
2023-07-13 14:20:00,258.11,258.33,258.11,258.24,4997.0,247.5701,247.7812,247.5701,247.6948,4997.0
2023-07-13 14:25:00,258.25,258.3,257.95,257.95,5842.0,247.7044,247.7524,247.4167,247.4167,5842.0
2023-07-13 14:30:00,257.91,258.09,257.69,258.07,9080.0,247.3783,247.551,247.1673,247.5318,9080.0
2023-07-13 14:35:00,258.14,258.18,257.96,258.01,7079.0,247.5989,247.6373,247.4263,247.4742,7079.0
2023-07-13 14:40:00,258.04,258.39,258.04,258.38,2834.0,247.503,247.8387,247.503,247.8291,2834.0
2023-07-13 14:45:00,258.42,258.46,258.3,258.34,4738.0,247.8675,247.9059,247.7524,247.7908,4738.0
2023-07-13 14:50:00,258.28,258.37,258.2,258.35,5113.0,247.7332,247.8195,247.6565,247.8003,5113.0
2023-07-13 14:55:00,258.33,258.61,258.32,258.56,9286.0,247.7812,248.0497,247.7716,248.0018,9286.0
2023-07-13 15:00:00,258.63,258.64,258.45,258.5,2501.0,248.0689,248.0785,247.8963,247.9442,2501.0
2023-07-13 15:05:00,258.48,258.48,258.34,258.43,4569.0,247.925,247.925,247.7908,247.8771,4569.0
2023-07-13 15:10:00,258.43,258.83,258.43,258.63,10946.0,247.8771,248.2607,247.8771,248.0689,10946.0
2023-07-13 15:15:00,258.68,258.68,258.45,258.65,10023.0,248.1169,248.1169,247.8963,248.0881,10023.0
2023-07-13 15:20:00,258.69,258.77,258.45,258.57,7620.0,248.1265,248.2032,247.8963,248.0114,7620.0
2023-07-13 15:25:00,258.57,258.66,258.51,258.6,9568.0,248.0114,248.0977,247.9538,248.0401,9568.0
2023-07-13 15:30:00,258.6,258.91,258.59,258.76,15920.0,248.0401,248.3375,248.0305,248.1936,15920.0
2023-07-13 15:35:00,258.74,259.16,258.74,259.08,10757.0,248.1744,248.5773,248.1744,248.5005,10757.0
2023-07-13 15:40:00,259.05,259.37,258.96,259.32,12448.0,248.4718,248.7787,248.3854,248.7307,12448.0
2023-07-13 15:45:00,259.36,259.41,258.57,258.6,29438.0,248.7691,248.8171,248.0114,248.0401,29438.0
2023-07-13 15:50:00,258.59,258.69,258.29,258.6,57703.0,248.0305,248.1265,247.7428,248.0401,57703.0
2023-07-13 15:55:00,258.6,258.67,258.36,258.41,60868.0,248.0401,248.1073,247.8099,247.8579,60868.0
2023-07-14 09:30:00,258.19,258.24,257.63,257.8,24942.0,247.6469,247.6948,247.1097,247.2728,24942.0
2023-07-14 09:35:00,257.91,258.24,257.83,258.0,4624.0,247.3783,247.6948,247.3016,247.4646,4624.0
2023-07-14 09:40:00,257.85,258.15,257.6,258.1,7904.0,247.3208,247.6085,247.081,247.5606,7904.0
2023-07-14 09:45:00,258.14,258.54,257.82,258.36,7327.0,247.5989,247.9826,247.292,247.8099,7327.0
2023-07-14 09:50:00,258.54,258.63,258.17,258.42,7949.0,247.9826,248.0689,247.6277,247.8675,7949.0
2023-07-14 09:55:00,258.39,258.39,258.01,258.34,6626.0,247.8387,247.8387,247.4742,247.7908,6626.0
2023-07-14 10:00:00,258.21,258.4,257.78,258.4,4391.0,247.6661,247.8483,247.2536,247.8483,4391.0
2023-07-14 10:05:00,258.38,258.67,258.24,258.67,4967.0,247.8291,248.1073,247.6948,248.1073,4967.0
2023-07-14 10:10:00,258.67,259.32,258.64,259.26,10976.0,248.1073,248.7307,248.0785,248.6732,10976.0
2023-07-14 10:15:00,259.41,259.73,259.41,259.53,10509.0,248.8171,249.124,248.8171,248.9322,10509.0
2023-07-14 10:20:00,259.42,259.67,259.35,259.4,5763.0,248.8266,249.0664,248.7595,248.8075,5763.0
2023-07-14 10:25:00,259.22,259.27,258.43,258.43,2515.0,248.6348,248.6828,247.8771,247.8771,2515.0
2023-07-14 10:30:00,258.42,258.69,257.71,257.94,17518.0,247.8675,248.1265,247.1865,247.4071,17518.0
2023-07-14 10:35:00,257.81,257.86,257.35,257.67,15590.0,247.2824,247.3304,246.8412,247.1481,15590.0
2023-07-14 10:40:00,257.77,257.77,257.34,257.6,5799.0,247.244,247.244,246.8316,247.081,5799.0
2023-07-14 10:45:00,257.6,257.62,256.9,257.24,11124.0,247.081,247.1002,246.4096,246.7357,11124.0
2023-07-14 10:50:00,257.35,257.43,257.19,257.23,3908.0,246.8412,246.9179,246.6877,246.7261,3908.0
2023-07-14 10:55:00,257.23,257.29,256.9,257.29,14413.0,246.7261,246.7836,246.4096,246.7836,14413.0
2023-07-14 11:00:00,257.31,257.54,256.97,256.98,17057.0,246.8028,247.0234,246.4767,246.4863,17057.0
2023-07-14 11:05:00,256.98,257.55,256.79,257.45,5933.0,246.4863,247.033,246.304,246.9371,5933.0
2023-07-14 11:10:00,257.5,257.56,257.2,257.2,4800.0,246.9851,247.0426,246.6973,246.6973,4800.0
2023-07-14 11:15:00,257.27,257.48,257.04,257.48,6021.0,246.7644,246.9659,246.5438,246.9659,6021.0
2023-07-14 11:20:00,257.48,257.66,257.35,257.66,3555.0,246.9659,247.1385,246.8412,247.1385,3555.0
2023-07-14 11:25:00,257.57,258.11,257.57,257.75,9303.0,247.0522,247.5701,247.0522,247.2248,9303.0
2023-07-14 11:30:00,257.75,257.89,257.75,257.84,4574.0,247.2248,247.3591,247.2248,247.3112,4574.0
2023-07-14 11:35:00,257.86,258.03,257.85,257.91,2162.0,247.3304,247.4934,247.3208,247.3783,2162.0
2023-07-14 11:40:00,257.84,257.9,257.41,257.41,5327.0,247.3112,247.3687,246.8987,246.8987,5327.0
2023-07-14 11:45:00,257.4,257.49,257.1,257.49,3963.0,246.8891,246.9755,246.6014,246.9755,3963.0
2023-07-14 11:50:00,257.38,257.43,257.2,257.43,2408.0,246.87,246.9179,246.6973,246.9179,2408.0
2023-07-14 11:55:00,257.33,257.74,257.31,257.73,3497.0,246.822,247.2153,246.8028,247.2057,3497.0
2023-07-14 12:00:00,257.79,257.93,257.69,257.86,5504.0,247.2632,247.3975,247.1673,247.3304,5504.0
2023-07-14 12:05:00,257.76,257.76,257.43,257.49,3099.0,247.2344,247.2344,246.9179,246.9755,3099.0
2023-07-14 12:10:00,257.47,257.47,257.21,257.33,1379.0,246.9563,246.9563,246.7069,246.822,1379.0
2023-07-14 12:15:00,257.21,257.61,257.21,257.57,5966.0,246.7069,247.0906,246.7069,247.0522,5966.0
2023-07-14 12:20:00,257.6,257.6,257.17,257.3,4031.0,247.081,247.081,246.6685,246.7932,4031.0
2023-07-14 12:25:00,257.5,257.55,257.3,257.32,4113.0,246.9851,247.033,246.7932,246.8124,4113.0
2023-07-14 12:30:00,257.27,257.41,257.23,257.34,3707.0,246.7644,246.8987,246.7261,246.8316,3707.0
2023-07-14 12:35:00,257.32,257.46,257.23,257.3,5487.0,246.8124,246.9467,246.7261,246.7932,5487.0
2023-07-14 12:40:00,257.29,257.29,257.04,257.16,7073.0,246.7836,246.7836,246.5438,246.6589,7073.0
2023-07-14 12:45:00,257.1,257.1,256.87,257.07,5620.0,246.6014,246.6014,246.3808,246.5726,5620.0
2023-07-14 12:50:00,257.11,257.11,257.0,257.02,600.0,246.611,246.611,246.5055,246.5247,600.0
2023-07-14 12:55:00,257.04,257.16,256.91,257.16,3227.0,246.5438,246.6589,246.4191,246.6589,3227.0
2023-07-14 13:00:00,257.1,257.1,256.86,256.99,2367.0,246.6014,246.6014,246.3712,246.4959,2367.0
2023-07-14 13:05:00,256.86,256.89,256.66,256.88,5055.0,246.3712,246.4,246.1794,246.3904,5055.0
2023-07-14 13:10:00,256.85,257.01,256.82,256.98,3738.0,246.3616,246.5151,246.3328,246.4863,3738.0
2023-07-14 13:15:00,257.04,257.13,256.95,257.06,7263.0,246.5438,246.6302,246.4575,246.563,7263.0
2023-07-14 13:20:00,257.05,257.38,257.05,257.17,5013.0,246.5534,246.87,246.5534,246.6685,5013.0
2023-07-14 13:25:00,256.9,257.19,256.9,257.11,2610.0,246.4096,246.6877,246.4096,246.611,2610.0
2023-07-14 13:30:00,257.11,257.32,257.04,257.29,2474.0,246.611,246.8124,246.5438,246.7836,2474.0
2023-07-14 13:35:00,257.29,257.44,257.27,257.29,2594.0,246.7836,246.9275,246.7644,246.7836,2594.0
2023-07-14 13:40:00,257.33,257.4,257.32,257.33,1016.0,246.822,246.8891,246.8124,246.822,1016.0
2023-07-14 13:45:00,257.32,257.32,257.16,257.16,1516.0,246.8124,246.8124,246.6589,246.6589,1516.0
2023-07-14 13:50:00,257.08,257.14,257.05,257.1,2516.0,246.5822,246.6398,246.5534,246.6014,2516.0
2023-07-14 13:55:00,257.18,257.3,257.09,257.09,2381.0,246.6781,246.7932,246.5918,246.5918,2381.0
2023-07-14 14:00:00,257.07,257.28,257.07,257.2,2852.0,246.5726,246.774,246.5726,246.6973,2852.0
2023-07-14 14:05:00,257.16,257.24,257.03,257.24,1501.0,246.6589,246.7357,246.5342,246.7357,1501.0
2023-07-14 14:10:00,257.19,257.42,257.13,257.32,5580.0,246.6877,246.9083,246.6302,246.8124,5580.0
2023-07-14 14:15:00,257.3,257.46,257.29,257.31,1830.0,246.7932,246.9467,246.7836,246.8028,1830.0
2023-07-14 14:20:00,257.31,257.31,257.11,257.11,5639.0,246.8028,246.8028,246.611,246.611,5639.0
2023-07-14 14:25:00,257.13,257.32,257.09,257.28,4593.0,246.6302,246.8124,246.5918,246.774,4593.0
2023-07-14 14:30:00,257.37,257.38,257.1,257.1,6125.0,246.8604,246.87,246.6014,246.6014,6125.0
2023-07-14 14:35:00,257.11,257.11,256.89,256.97,3675.0,246.611,246.611,246.4,246.4767,3675.0
2023-07-14 14:40:00,256.92,257.11,256.92,257.02,3115.0,246.4287,246.611,246.4287,246.5247,3115.0
2023-07-14 14:45:00,256.94,256.98,256.71,256.87,3294.0,246.4479,246.4863,246.2273,246.3808,3294.0
2023-07-14 14:50:00,256.82,256.98,256.77,256.91,3437.0,246.3328,246.4863,246.2849,246.4191,3437.0
2023-07-14 14:55:00,256.96,256.96,256.59,256.59,7208.0,246.4671,246.4671,246.1122,246.1122,7208.0
2023-07-14 15:00:00,256.5,256.5,256.16,256.39,5446.0,246.0259,246.0259,245.6998,245.9204,5446.0
2023-07-14 15:05:00,256.44,256.55,256.25,256.38,5808.0,245.9683,246.0738,245.7861,245.9108,5808.0
2023-07-14 15:10:00,256.44,257.02,256.36,257.02,13372.0,245.9683,246.5247,245.8916,246.5247,13372.0
2023-07-14 15:15:00,256.95,257.25,256.95,257.19,4076.0,246.4575,246.7453,246.4575,246.6877,4076.0
2023-07-14 15:20:00,257.17,257.22,256.99,257.07,5762.0,246.6685,246.7165,246.4959,246.5726,5762.0
2023-07-14 15:25:00,257.09,257.17,257.01,257.17,4528.0,246.5918,246.6685,246.5151,246.6685,4528.0
2023-07-14 15:30:00,257.17,257.31,257.07,257.31,10585.0,246.6685,246.8028,246.5726,246.8028,10585.0
2023-07-14 15:35:00,257.31,257.48,257.25,257.33,8382.0,246.8028,246.9659,246.7453,246.822,8382.0
2023-07-14 15:40:00,257.29,257.6,257.27,257.6,11265.0,246.7836,247.081,246.7644,247.081,11265.0
2023-07-14 15:45:00,257.56,257.65,257.27,257.27,15670.0,247.0426,247.1289,246.7644,246.7644,15670.0
2023-07-14 15:50:00,257.2,257.64,257.08,257.58,28298.0,246.6973,247.1193,246.5822,247.0618,28298.0
2023-07-14 15:55:00,257.52,257.66,257.26,257.59,54736.0,247.0042,247.1385,246.7549,247.0714,54736.0
2023-07-17 09:30:00,256.39,256.9,256.3,256.34,28190.0,245.9204,246.4096,245.8341,245.8724,28190.0
2023-07-17 09:35:00,256.46,256.53,256.01,256.01,7424.0,245.9875,246.0547,245.5559,245.5559,7424.0
2023-07-17 09:40:00,256.25,256.25,255.11,255.21,4452.0,245.7861,245.7861,244.6926,244.7886,4452.0
2023-07-17 09:45:00,255.38,255.62,254.6,255.6,19828.0,244.9516,245.1818,244.2035,245.1626,19828.0
2023-07-17 09:50:00,255.48,256.0,255.37,255.55,6458.0,245.0475,245.5463,244.942,245.1147,6458.0
2023-07-17 09:55:00,255.55,255.67,254.67,255.07,13291.0,245.1147,245.2298,244.2706,244.6543,13291.0
2023-07-17 10:00:00,255.27,255.8,255.27,255.8,5643.0,244.8461,245.3545,244.8461,245.3545,5643.0
2023-07-17 10:05:00,255.88,256.16,255.58,255.59,6888.0,245.4312,245.6998,245.1435,245.153,6888.0
2023-07-17 10:10:00,255.58,255.87,255.47,255.66,7402.0,245.1435,245.4216,245.0379,245.2202,7402.0
2023-07-17 10:15:00,255.71,256.15,255.71,256.1,4346.0,245.2681,245.6902,245.2681,245.6422,4346.0
2023-07-17 10:20:00,256.27,256.38,255.83,255.96,9199.0,245.8053,245.9108,245.3832,245.5079,9199.0
2023-07-17 10:25:00,255.94,256.03,255.64,255.66,4838.0,245.4888,245.5751,245.201,245.2202,4838.0
2023-07-17 10:30:00,255.65,255.65,254.75,254.75,6731.0,245.2106,245.2106,244.3473,244.3473,6731.0
2023-07-17 10:35:00,254.73,254.87,254.32,254.54,12202.0,244.3282,244.4624,243.9349,244.1459,12202.0
2023-07-17 10:40:00,254.66,255.11,254.66,255.09,4450.0,244.261,244.6926,244.261,244.6735,4450.0
2023-07-17 10:45:00,255.14,255.48,254.88,255.35,6359.0,244.7214,245.0475,244.472,244.9228,6359.0
2023-07-17 10:50:00,255.32,255.32,255.12,255.12,3535.0,244.8941,244.8941,244.7022,244.7022,3535.0
2023-07-17 10:55:00,254.92,255.18,254.71,255.07,8293.0,244.5104,244.7598,244.309,244.6543,8293.0
2023-07-17 11:00:00,255.2,255.3,255.18,255.21,2888.0,244.779,244.8749,244.7598,244.7886,2888.0
2023-07-17 11:05:00,255.2,255.32,255.12,255.3,3082.0,244.779,244.8941,244.7022,244.8749,3082.0
2023-07-17 11:10:00,255.28,255.28,255.03,255.19,11053.0,244.8557,244.8557,244.6159,244.7694,11053.0
2023-07-17 11:15:00,255.28,255.42,254.95,254.95,16797.0,244.8557,244.99,244.5392,244.5392,16797.0
2023-07-17 11:20:00,255.03,255.53,255.03,255.51,4742.0,244.6159,245.0955,244.6159,245.0763,4742.0
2023-07-17 11:25:00,255.46,255.54,255.34,255.54,1910.0,245.0284,245.1051,244.9133,245.1051,1910.0
2023-07-17 11:30:00,255.54,255.69,255.52,255.68,7560.0,245.1051,245.249,245.0859,245.2394,7560.0
2023-07-17 11:35:00,255.69,256.0,255.5,255.52,3496.0,245.249,245.5463,245.0667,245.0859,3496.0
2023-07-17 11:40:00,255.43,255.71,255.39,255.67,1804.0,244.9996,245.2681,244.9612,245.2298,1804.0
2023-07-17 11:45:00,255.74,255.87,255.63,255.72,5177.0,245.2969,245.4216,245.1914,245.2777,5177.0
2023-07-17 11:50:00,255.78,255.96,255.78,255.88,2054.0,245.3353,245.5079,245.3353,245.4312,2054.0
2023-07-17 11:55:00,255.78,255.8,255.62,255.62,1653.0,245.3353,245.3545,245.1818,245.1818,1653.0
2023-07-17 12:00:00,255.62,255.76,255.47,255.73,6139.0,245.1818,245.3161,245.0379,245.2873,6139.0
2023-07-17 12:05:00,255.75,255.84,255.43,255.51,4945.0,245.3065,245.3928,244.9996,245.0763,4945.0
2023-07-17 12:10:00,255.53,255.71,255.48,255.51,5679.0,245.0955,245.2681,245.0475,245.0763,5679.0
2023-07-17 12:15:00,255.56,255.56,255.29,255.47,6127.0,245.1243,245.1243,244.8653,245.0379,6127.0
2023-07-17 12:20:00,255.47,255.54,255.34,255.53,3951.0,245.0379,245.1051,244.9133,245.0955,3951.0
2023-07-17 12:25:00,255.46,255.46,255.35,255.36,914.0,245.0284,245.0284,244.9228,244.9324,914.0
2023-07-17 12:30:00,255.32,255.32,255.13,255.15,4572.0,244.8941,244.8941,244.7118,244.731,4572.0
2023-07-17 12:35:00,255.1,255.11,254.92,255.06,4025.0,244.6831,244.6926,244.5104,244.6447,4025.0
2023-07-17 12:40:00,255.06,255.28,255.02,255.19,8796.0,244.6447,244.8557,244.6063,244.7694,8796.0
2023-07-17 12:45:00,255.28,255.37,255.13,255.21,6395.0,244.8557,244.942,244.7118,244.7886,6395.0
2023-07-17 12:50:00,255.24,255.35,255.14,255.31,4951.0,244.8173,244.9228,244.7214,244.8845,4951.0
2023-07-17 12:55:00,255.32,255.67,255.27,255.67,3647.0,244.8941,245.2298,244.8461,245.2298,3647.0
2023-07-17 13:00:00,255.69,255.71,255.5,255.51,3622.0,245.249,245.2681,245.0667,245.0763,3622.0
2023-07-17 13:05:00,255.46,255.52,255.26,255.28,5279.0,245.0284,245.0859,244.8365,244.8557,5279.0
2023-07-17 13:10:00,255.26,255.53,255.22,255.41,3480.0,244.8365,245.0955,244.7982,244.9804,3480.0
2023-07-17 13:15:00,255.45,255.69,255.42,255.52,6492.0,245.0188,245.249,244.99,245.0859,6492.0
2023-07-17 13:20:00,255.51,255.52,255.04,255.04,5002.0,245.0763,245.0859,244.6255,244.6255,5002.0
2023-07-17 13:25:00,255.13,255.25,255.12,255.25,3990.0,244.7118,244.8269,244.7022,244.8269,3990.0
2023-07-17 13:30:00,255.28,255.35,255.27,255.32,4558.0,244.8557,244.9228,244.8461,244.8941,4558.0
2023-07-17 13:35:00,255.3,255.59,255.27,255.27,8603.0,244.8749,245.153,244.8461,244.8461,8603.0
2023-07-17 13:40:00,255.17,255.35,255.12,255.29,10597.0,244.7502,244.9228,244.7022,244.8653,10597.0
2023-07-17 13:45:00,255.27,255.41,255.26,255.29,7182.0,244.8461,244.9804,244.8365,244.8653,7182.0
2023-07-17 13:50:00,255.27,255.4,255.25,255.25,2656.0,244.8461,244.9708,244.8269,244.8269,2656.0
2023-07-17 13:55:00,255.27,255.54,255.27,255.54,1520.0,244.8461,245.1051,244.8461,245.1051,1520.0
2023-07-17 14:00:00,255.48,255.48,255.2,255.3,5361.0,245.0475,245.0475,244.779,244.8749,5361.0
2023-07-17 14:05:00,255.21,255.36,255.14,255.35,2507.0,244.7886,244.9324,244.7214,244.9228,2507.0
2023-07-17 14:10:00,255.33,255.41,255.24,255.41,3147.0,244.9037,244.9804,244.8173,244.9804,3147.0
2023-07-17 14:15:00,255.46,255.46,255.24,255.4,4996.0,245.0284,245.0284,244.8173,244.9708,4996.0
2023-07-17 14:20:00,255.34,255.34,255.07,255.26,10984.0,244.9133,244.9133,244.6543,244.8365,10984.0
2023-07-17 14:25:00,255.22,255.27,255.13,255.17,8334.0,244.7982,244.8461,244.7118,244.7502,8334.0
2023-07-17 14:30:00,255.11,255.19,254.93,255.15,15937.0,244.6926,244.7694,244.52,244.731,15937.0
2023-07-17 14:35:00,255.07,255.07,254.41,254.43,13311.0,244.6543,244.6543,244.0212,244.0404,13311.0
2023-07-17 14:40:00,254.47,254.57,254.25,254.37,23910.0,244.0788,244.1747,243.8678,243.9829,23910.0
2023-07-17 14:45:00,254.43,254.43,253.89,253.96,20709.0,244.0404,244.0404,243.5225,243.5896,20709.0
2023-07-17 14:50:00,253.99,254.63,253.99,254.63,17549.0,243.6184,244.2322,243.6184,244.2322,17549.0
2023-07-17 14:55:00,254.64,254.87,254.53,254.59,9618.0,244.2418,244.4624,244.1363,244.1939,9618.0
2023-07-17 15:00:00,254.64,254.91,254.61,254.81,4417.0,244.2418,244.5008,244.2131,244.4049,4417.0
2023-07-17 15:05:00,254.91,254.93,254.74,254.82,7498.0,244.5008,244.52,244.3378,244.4145,7498.0
2023-07-17 15:10:00,254.82,255.02,254.82,254.91,9389.0,244.4145,244.6063,244.4145,244.5008,9389.0
2023-07-17 15:15:00,254.93,255.14,254.77,255.13,13141.0,244.52,244.7214,244.3665,244.7118,13141.0
2023-07-17 15:20:00,255.09,255.12,254.63,254.74,5406.0,244.6735,244.7022,244.2322,244.3378,5406.0
2023-07-17 15:25:00,254.73,254.99,254.6,254.96,13425.0,244.3282,244.5775,244.2035,244.5488,13425.0
2023-07-17 15:30:00,255.0,255.02,254.74,254.94,17611.0,244.5871,244.6063,244.3378,244.5296,17611.0
2023-07-17 15:35:00,254.96,255.04,254.85,254.89,18177.0,244.5488,244.6255,244.4433,244.4816,18177.0
2023-07-17 15:40:00,254.84,255.0,254.8,254.84,12501.0,244.4337,244.5871,244.3953,244.4337,12501.0
2023-07-17 15:45:00,254.87,255.22,254.87,255.03,16317.0,244.4624,244.7982,244.4624,244.6159,16317.0
2023-07-17 15:50:00,255.0,255.06,254.75,254.92,33940.0,244.5871,244.6447,244.3473,244.5104,33940.0
2023-07-17 15:55:00,254.91,255.05,254.62,254.76,79694.0,244.5008,244.6351,244.2227,244.3569,79694.0
2023-07-18 09:30:00,262.0,264.91,261.64,264.16,198728.0,251.3013,254.0925,250.956,253.3731,198728.0
2023-07-18 09:35:00,264.16,264.89,263.43,264.1,98618.0,253.3731,254.0733,252.6729,253.3155,98618.0
2023-07-18 09:40:00,264.19,265.6,263.78,264.75,144978.0,253.4019,254.7543,253.0086,253.939,144978.0
2023-07-18 09:45:00,264.75,264.75,262.65,262.75,55038.0,253.939,253.939,251.9248,252.0207,55038.0
2023-07-18 09:50:00,262.8,264.14,262.69,263.62,46159.0,252.0686,253.3539,251.9631,252.8551,46159.0
2023-07-18 09:55:00,263.49,263.92,263.34,263.65,21038.0,252.7305,253.1429,252.5866,252.8839,21038.0
2023-07-18 10:00:00,263.45,263.73,262.68,262.77,19293.0,252.6921,252.9607,251.9535,252.0399,19293.0
2023-07-18 10:05:00,262.73,262.86,262.33,262.7,19863.0,252.0015,252.1262,251.6178,251.9727,19863.0
2023-07-18 10:10:00,262.6,263.7,262.53,263.61,16089.0,251.8768,252.9319,251.8097,252.8456,16089.0
2023-07-18 10:15:00,263.52,263.83,263.08,263.65,43219.0,252.7592,253.0566,252.3372,252.8839,43219.0
2023-07-18 10:20:00,263.61,263.69,263.24,263.38,13067.0,252.8456,252.9223,252.4907,252.6249,13067.0
2023-07-18 10:25:00,263.46,263.58,261.88,261.94,36304.0,252.7017,252.8168,251.1862,251.2437,36304.0
2023-07-18 10:30:00,261.99,262.29,261.01,261.51,23438.0,251.2917,251.5795,250.3517,250.8313,23438.0
2023-07-18 10:35:00,261.41,261.84,261.22,261.71,9952.0,250.7354,251.1478,250.5531,251.0231,9952.0
2023-07-18 10:40:00,261.8,262.46,261.5,262.28,16214.0,251.1095,251.7425,250.8217,251.5699,16214.0
2023-07-18 10:45:00,262.46,262.75,262.19,262.72,20936.0,251.7425,252.0207,251.4835,251.9919,20936.0
2023-07-18 10:50:00,262.71,262.83,261.95,261.97,41237.0,251.9823,252.0974,251.2533,251.2725,41237.0
2023-07-18 10:55:00,261.79,261.96,261.16,261.82,10898.0,251.0999,251.2629,250.4956,251.1286,10898.0
2023-07-18 11:00:00,261.96,262.16,261.75,261.98,9862.0,251.2629,251.4548,251.0615,251.2821,9862.0
2023-07-18 11:05:00,262.01,262.06,261.74,261.77,23238.0,251.3109,251.3588,251.0519,251.0807,23238.0
2023-07-18 11:10:00,261.79,262.03,261.72,261.84,11690.0,251.0999,251.3301,251.0327,251.1478,11690.0
2023-07-18 11:15:00,261.83,261.83,261.06,261.36,17250.0,251.1382,251.1382,250.3997,250.6874,17250.0
2023-07-18 11:20:00,261.43,261.6,261.21,261.38,10673.0,250.7546,250.9176,250.5436,250.7066,10673.0
2023-07-18 11:25:00,261.32,261.42,261.05,261.42,6583.0,250.6491,250.745,250.3901,250.745,6583.0
2023-07-18 11:30:00,261.44,261.44,261.1,261.1,12135.0,250.7642,250.7642,250.438,250.438,12135.0
2023-07-18 11:35:00,261.07,261.17,260.75,261.17,32490.0,250.4093,250.5052,250.1023,250.5052,32490.0
2023-07-18 11:40:00,261.18,261.38,260.72,260.89,12073.0,250.5148,250.7066,250.0736,250.2366,12073.0
2023-07-18 11:45:00,260.88,260.98,260.68,260.81,8313.0,250.227,250.3229,250.0352,250.1599,8313.0
2023-07-18 11:50:00,260.69,261.3,260.64,261.26,10764.0,250.0448,250.6299,249.9968,250.5915,10764.0
2023-07-18 11:55:00,261.2,261.28,260.9,261.28,7339.0,250.534,250.6107,250.2462,250.6107,7339.0
2023-07-18 12:00:00,261.28,261.3,261.08,261.19,8854.0,250.6107,250.6299,250.4189,250.5244,8854.0
2023-07-18 12:05:00,261.17,261.22,260.83,260.91,4546.0,250.5052,250.5531,250.1791,250.2558,4546.0
2023-07-18 12:10:00,260.91,260.97,260.39,260.67,6032.0,250.2558,250.3134,249.757,250.0256,6032.0
2023-07-18 12:15:00,260.68,261.23,260.65,261.18,7416.0,250.0352,250.5627,250.0064,250.5148,7416.0
2023-07-18 12:20:00,261.18,261.44,260.67,260.76,6854.0,250.5148,250.7642,250.0256,250.1119,6854.0
2023-07-18 12:25:00,260.77,261.34,260.72,261.23,19685.0,250.1215,250.6682,250.0736,250.5627,19685.0
2023-07-18 12:30:00,261.31,261.78,261.23,261.73,6224.0,250.6395,251.0903,250.5627,251.0423,6224.0
2023-07-18 12:35:00,261.75,261.95,261.74,261.84,8436.0,251.0615,251.2533,251.0519,251.1478,8436.0
2023-07-18 12:40:00,261.92,262.51,261.77,262.3,12642.0,251.2246,251.7905,251.0807,251.589,12642.0
2023-07-18 12:45:00,262.4,262.4,261.65,261.84,6290.0,251.685,251.685,250.9656,251.1478,6290.0
2023-07-18 12:50:00,261.85,262.17,261.85,261.85,1448.0,251.1574,251.4644,251.1574,251.1574,1448.0
2023-07-18 12:55:00,261.8,262.09,261.76,262.03,1801.0,251.1095,251.3876,251.0711,251.3301,1801.0
2023-07-18 13:00:00,262.02,262.47,261.99,262.26,7618.0,251.3205,251.7521,251.2917,251.5507,7618.0
2023-07-18 13:05:00,262.19,262.19,261.81,262.0,6090.0,251.4835,251.4835,251.1191,251.3013,6090.0
2023-07-18 13:10:00,262.09,262.22,261.98,262.22,5999.0,251.3876,251.5123,251.2821,251.5123,5999.0
2023-07-18 13:15:00,262.21,262.35,261.93,261.99,6458.0,251.5027,251.637,251.2342,251.2917,6458.0
2023-07-18 13:20:00,262.03,262.03,261.8,261.85,1967.0,251.3301,251.3301,251.1095,251.1574,1967.0
2023-07-18 13:25:00,261.91,262.0,261.68,261.84,2569.0,251.215,251.3013,250.9944,251.1478,2569.0
2023-07-18 13:30:00,261.8,261.82,261.51,261.55,3936.0,251.1095,251.1286,250.8313,250.8697,3936.0
2023-07-18 13:35:00,261.5,261.53,261.27,261.28,4898.0,250.8217,250.8505,250.6011,250.6107,4898.0
2023-07-18 13:40:00,261.28,261.59,261.28,261.54,3342.0,250.6107,250.908,250.6107,250.8601,3342.0
2023-07-18 13:45:00,261.5,261.57,261.22,261.24,2123.0,250.8217,250.8889,250.5531,250.5723,2123.0
2023-07-18 13:50:00,261.3,261.48,261.23,261.23,6585.0,250.6299,250.8025,250.5627,250.5627,6585.0
2023-07-18 13:55:00,261.3,261.3,260.87,260.89,6674.0,250.6299,250.6299,250.2174,250.2366,6674.0
2023-07-18 14:00:00,260.96,261.21,260.94,261.08,5296.0,250.3038,250.5436,250.2846,250.4189,5296.0
2023-07-18 14:05:00,261.04,261.06,260.84,260.91,2377.0,250.3805,250.3997,250.1887,250.2558,2377.0
2023-07-18 14:10:00,260.91,260.93,260.63,260.68,10185.0,250.2558,250.275,249.9872,250.0352,10185.0
2023-07-18 14:15:00,260.64,260.64,260.35,260.42,13090.0,249.9968,249.9968,249.7187,249.7858,13090.0
2023-07-18 14:20:00,260.44,260.58,260.25,260.41,9269.0,249.805,249.9393,249.6228,249.7762,9269.0
2023-07-18 14:25:00,260.36,260.49,260.3,260.41,17382.0,249.7283,249.853,249.6707,249.7762,17382.0
2023-07-18 14:30:00,260.4,260.83,260.4,260.49,13361.0,249.7666,250.1791,249.7666,249.853,13361.0
2023-07-18 14:35:00,260.51,260.63,260.41,260.49,5240.0,249.8721,249.9872,249.7762,249.853,5240.0
2023-07-18 14:40:00,260.5,260.52,260.2,260.3,4924.0,249.8625,249.8817,249.5748,249.6707,4924.0
2023-07-18 14:45:00,260.31,260.74,260.3,260.73,5151.0,249.6803,250.0927,249.6707,250.0832,5151.0
2023-07-18 14:50:00,260.75,260.93,260.18,260.19,11548.0,250.1023,250.275,249.5556,249.5652,11548.0
2023-07-18 14:55:00,260.16,260.53,259.99,260.37,17494.0,249.5364,249.8913,249.3734,249.7379,17494.0
2023-07-18 15:00:00,260.42,260.78,260.37,260.76,12240.0,249.7858,250.1311,249.7379,250.1119,12240.0
2023-07-18 15:05:00,260.76,260.9,260.64,260.88,13488.0,250.1119,250.2462,249.9968,250.227,13488.0
2023-07-18 15:10:00,260.88,261.59,260.83,261.52,12348.0,250.227,250.908,250.1791,250.8409,12348.0
2023-07-18 15:15:00,261.52,261.82,261.4,261.75,15501.0,250.8409,251.1286,250.7258,251.0615,15501.0
2023-07-18 15:20:00,261.75,261.86,261.57,261.77,10809.0,251.0615,251.167,250.8889,251.0807,10809.0
2023-07-18 15:25:00,261.85,261.96,261.75,261.87,12615.0,251.1574,251.2629,251.0615,251.1766,12615.0
2023-07-18 15:30:00,261.86,262.06,261.73,261.87,15566.0,251.167,251.3588,251.0423,251.1766,15566.0
2023-07-18 15:35:00,261.82,262.12,261.82,262.12,10523.0,251.1286,251.4164,251.1286,251.4164,10523.0
2023-07-18 15:40:00,262.12,262.4,262.12,262.29,13067.0,251.4164,251.685,251.4164,251.5795,13067.0
2023-07-18 15:45:00,262.21,262.21,261.56,261.59,25316.0,251.5027,251.5027,250.8793,250.908,25316.0
2023-07-18 15:50:00,261.61,261.89,261.53,261.69,58444.0,250.9272,251.1958,250.8505,251.004,58444.0
2023-07-18 15:55:00,261.71,262.13,261.65,262.08,91153.0,251.0231,251.426,250.9656,251.378,91153.0
2023-07-19 09:30:00,261.5,261.79,260.09,260.09,38205.0,250.8217,251.0999,249.4693,249.4693,38205.0
2023-07-19 09:35:00,260.11,260.91,259.65,259.79,14610.0,249.4885,250.2558,249.0473,249.1815,14610.0
2023-07-19 09:40:00,259.97,260.54,259.76,260.09,11596.0,249.3542,249.9009,249.1528,249.4693,11596.0
2023-07-19 09:45:00,260.18,260.48,260.08,260.12,24778.0,249.5556,249.8434,249.4597,249.4981,24778.0
2023-07-19 09:50:00,260.17,260.24,259.45,259.88,14771.0,249.546,249.6132,248.8554,249.2679,14771.0
2023-07-19 09:55:00,260.04,260.3,259.72,259.79,9264.0,249.4213,249.6707,249.1144,249.1815,9264.0
2023-07-19 10:00:00,259.83,260.14,259.16,259.27,13108.0,249.2199,249.5172,248.5773,248.6828,13108.0
2023-07-19 10:05:00,259.28,259.4,259.11,259.34,20533.0,248.6924,248.8075,248.5293,248.7499,20533.0
2023-07-19 10:10:00,259.33,260.37,259.23,260.37,24115.0,248.7403,249.7379,248.6444,249.7379,24115.0
2023-07-19 10:15:00,260.37,260.75,260.07,260.6,39164.0,249.7379,250.1023,249.4501,249.9585,39164.0
2023-07-19 10:20:00,260.57,260.59,260.11,260.21,12104.0,249.9297,249.9489,249.4885,249.5844,12104.0
2023-07-19 10:25:00,260.22,260.38,259.85,259.97,21408.0,249.594,249.7474,249.2391,249.3542,21408.0
2023-07-19 10:30:00,259.9,260.21,259.75,259.86,10092.0,249.287,249.5844,249.1432,249.2487,10092.0
2023-07-19 10:35:00,259.88,260.01,259.59,259.84,18077.0,249.2679,249.3926,248.9897,249.2295,18077.0
2023-07-19 10:40:00,259.88,260.04,259.74,259.76,9038.0,249.2679,249.4213,249.1336,249.1528,9038.0
2023-07-19 10:45:00,259.76,259.76,259.12,259.3,24412.0,249.1528,249.1528,248.5389,248.7116,24412.0
2023-07-19 10:50:00,259.3,259.64,259.02,259.1,14151.0,248.7116,249.0377,248.443,248.5197,14151.0
2023-07-19 10:55:00,259.09,259.61,258.81,259.5,11408.0,248.5101,249.0089,248.2416,248.9034,11408.0
2023-07-19 11:00:00,259.58,259.81,259.23,259.23,14300.0,248.9801,249.2007,248.6444,248.6444,14300.0
2023-07-19 11:05:00,259.36,259.69,259.35,259.6,5100.0,248.7691,249.0856,248.7595,248.9993,5100.0
2023-07-19 11:10:00,259.71,259.97,259.61,259.96,7817.0,249.1048,249.3542,249.0089,249.3446,7817.0
2023-07-19 11:15:00,259.96,259.97,259.27,259.29,5953.0,249.3446,249.3542,248.6828,248.702,5953.0
2023-07-19 11:20:00,259.23,259.39,259.12,259.26,10089.0,248.6444,248.7979,248.5389,248.6732,10089.0
2023-07-19 11:25:00,259.21,259.43,258.95,259.43,9588.0,248.6252,248.8362,248.3758,248.8362,9588.0
2023-07-19 11:30:00,259.5,259.73,259.29,259.56,21147.0,248.9034,249.124,248.702,248.9609,21147.0
2023-07-19 11:35:00,259.49,259.6,259.35,259.46,8159.0,248.8938,248.9993,248.7595,248.865,8159.0
2023-07-19 11:40:00,259.42,259.52,259.16,259.36,19528.0,248.8266,248.9226,248.5773,248.7691,19528.0
2023-07-19 11:45:00,259.37,259.47,259.18,259.47,3363.0,248.7787,248.8746,248.5965,248.8746,3363.0
2023-07-19 11:50:00,259.47,259.47,259.03,259.21,5462.0,248.8746,248.8746,248.4526,248.6252,5462.0
2023-07-19 11:55:00,259.28,259.41,259.05,259.3,7756.0,248.6924,248.8171,248.4718,248.7116,7756.0
2023-07-19 12:00:00,259.31,259.36,258.78,258.78,12020.0,248.7211,248.7691,248.2128,248.2128,12020.0
2023-07-19 12:05:00,258.79,258.89,258.48,258.65,12128.0,248.2224,248.3183,247.925,248.0881,12128.0
2023-07-19 12:10:00,258.79,258.91,258.67,258.83,8217.0,248.2224,248.3375,248.1073,248.2607,8217.0
2023-07-19 12:15:00,258.92,259.36,258.92,259.17,12577.0,248.3471,248.7691,248.3471,248.5869,12577.0
2023-07-19 12:20:00,259.24,259.5,259.07,259.24,10473.0,248.654,248.9034,248.4909,248.654,10473.0
2023-07-19 12:25:00,259.38,259.38,258.96,259.0,9728.0,248.7883,248.7883,248.3854,248.4238,9728.0
2023-07-19 12:30:00,259.0,259.05,258.7,259.05,14031.0,248.4238,248.4718,248.1361,248.4718,14031.0
2023-07-19 12:35:00,258.99,259.14,258.85,259.13,8866.0,248.4142,248.5581,248.2799,248.5485,8866.0
2023-07-19 12:40:00,259.03,259.56,259.03,259.37,23632.0,248.4526,248.9609,248.4526,248.7787,23632.0
2023-07-19 12:45:00,259.31,259.45,259.2,259.39,24061.0,248.7211,248.8554,248.6156,248.7979,24061.0
2023-07-19 12:50:00,259.38,259.61,259.26,259.61,17604.0,248.7883,249.0089,248.6732,249.0089,17604.0
2023-07-19 12:55:00,259.66,259.66,259.23,259.24,12814.0,249.0568,249.0568,248.6444,248.654,12814.0
2023-07-19 13:00:00,259.29,259.29,258.93,259.1,8967.0,248.702,248.702,248.3567,248.5197,8967.0
2023-07-19 13:05:00,259.04,259.11,258.72,258.9,16668.0,248.4622,248.5293,248.1552,248.3279,16668.0
2023-07-19 13:10:00,258.92,259.2,258.81,259.13,16111.0,248.3471,248.6156,248.2416,248.5485,16111.0
2023-07-19 13:15:00,259.09,259.22,259.02,259.07,16299.0,248.5101,248.6348,248.443,248.4909,16299.0
2023-07-19 13:20:00,259.06,259.09,258.73,258.8,10795.0,248.4814,248.5101,248.1648,248.232,10795.0
2023-07-19 13:25:00,258.74,258.9,258.71,258.86,11064.0,248.1744,248.3279,248.1456,248.2895,11064.0
2023-07-19 13:30:00,258.8,258.8,258.47,258.47,7608.0,248.232,248.232,247.9154,247.9154,7608.0
2023-07-19 13:35:00,258.52,258.86,258.14,258.84,14709.0,247.9634,248.2895,247.5989,248.2703,14709.0
2023-07-19 13:40:00,258.84,259.44,258.8,259.09,35170.0,248.2703,248.8458,248.232,248.5101,35170.0
2023-07-19 13:45:00,259.07,259.08,258.69,258.86,9933.0,248.4909,248.5005,248.1265,248.2895,9933.0
2023-07-19 13:50:00,258.84,258.84,258.58,258.61,5212.0,248.2703,248.2703,248.021,248.0497,5212.0
2023-07-19 13:55:00,258.67,258.94,258.67,258.91,5497.0,248.1073,248.3663,248.1073,248.3375,5497.0
2023-07-19 14:00:00,258.91,258.91,258.78,258.9,4724.0,248.3375,248.3375,248.2128,248.3279,4724.0
2023-07-19 14:05:00,258.86,259.0,258.73,258.85,27980.0,248.2895,248.4238,248.1648,248.2799,27980.0
2023-07-19 14:10:00,258.89,258.92,258.31,258.39,6511.0,248.3183,248.3471,247.762,247.8387,6511.0
2023-07-19 14:15:00,258.36,258.38,257.98,258.04,16995.0,247.8099,247.8291,247.4455,247.503,16995.0
2023-07-19 14:20:00,258.03,258.58,257.91,258.46,31832.0,247.4934,248.021,247.3783,247.9059,31832.0
2023-07-19 14:25:00,258.41,258.5,258.15,258.2,16210.0,247.8579,247.9442,247.6085,247.6565,16210.0
2023-07-19 14:30:00,258.2,258.78,258.19,258.71,20879.0,247.6565,248.2128,247.6469,248.1456,20879.0
2023-07-19 14:35:00,258.77,258.78,258.44,258.64,13233.0,248.2032,248.2128,247.8867,248.0785,13233.0
2023-07-19 14:40:00,258.64,258.72,258.61,258.67,15632.0,248.0785,248.1552,248.0497,248.1073,15632.0
2023-07-19 14:45:00,258.63,258.69,258.41,258.68,13513.0,248.0689,248.1265,247.8579,248.1169,13513.0
2023-07-19 14:50:00,258.64,258.94,258.6,258.68,10649.0,248.0785,248.3663,248.0401,248.1169,10649.0
2023-07-19 14:55:00,258.68,258.73,258.52,258.65,6866.0,248.1169,248.1648,247.9634,248.0881,6866.0
2023-07-19 15:00:00,258.66,258.95,258.6,258.84,12073.0,248.0977,248.3758,248.0401,248.2703,12073.0
2023-07-19 15:05:00,258.86,259.34,258.83,259.2,30310.0,248.2895,248.7499,248.2607,248.6156,30310.0
2023-07-19 15:10:00,259.16,259.5,259.03,259.23,31671.0,248.5773,248.9034,248.4526,248.6444,31671.0
2023-07-19 15:15:00,259.23,259.37,259.12,259.14,20015.0,248.6444,248.7787,248.5389,248.5581,20015.0
2023-07-19 15:20:00,259.16,259.19,258.82,258.87,15020.0,248.5773,248.606,248.2512,248.2991,15020.0
2023-07-19 15:25:00,258.9,259.17,258.84,258.95,20676.0,248.3279,248.5869,248.2703,248.3758,20676.0
2023-07-19 15:30:00,258.94,259.68,258.82,259.61,20245.0,248.3663,249.076,248.2512,249.0089,20245.0
2023-07-19 15:35:00,259.63,260.12,259.45,260.02,25883.0,249.0281,249.4981,248.8554,249.4021,25883.0
2023-07-19 15:40:00,260.05,260.15,259.87,260.02,21821.0,249.4309,249.5268,249.2583,249.4021,21821.0
2023-07-19 15:45:00,260.02,260.33,259.9,260.04,24225.0,249.4021,249.6995,249.287,249.4213,24225.0
2023-07-19 15:50:00,259.97,260.62,259.89,260.48,75667.0,249.3542,249.9776,249.2775,249.8434,75667.0
2023-07-19 15:55:00,260.38,260.53,259.91,260.17,133296.0,249.7474,249.8913,249.2966,249.546,133296.0
2023-07-20 09:30:00,259.25,262.4,259.0,262.4,69580.0,248.6636,251.685,248.4238,251.685,69580.0
2023-07-20 09:35:00,262.4,263.57,262.05,262.19,58044.0,251.685,252.8072,251.3493,251.4835,58044.0
2023-07-20 09:40:00,262.06,262.8,261.81,262.8,78475.0,251.3588,252.0686,251.1191,252.0686,78475.0
2023-07-20 09:45:00,263.0,263.61,262.59,263.54,27804.0,252.2605,252.8456,251.8672,252.7784,27804.0
2023-07-20 09:50:00,263.65,264.34,263.27,263.57,114880.0,252.8839,253.5457,252.5194,252.8072,114880.0
2023-07-20 09:55:00,263.51,264.2,263.46,264.2,11702.0,252.7496,253.4115,252.7017,253.4115,11702.0
2023-07-20 10:00:00,264.18,264.24,263.76,264.05,20455.0,253.3923,253.4498,252.9894,253.2676,20455.0
2023-07-20 10:05:00,264.04,264.52,263.92,264.1,15243.0,253.258,253.7184,253.1429,253.3155,15243.0
2023-07-20 10:10:00,264.01,264.25,262.71,262.71,11936.0,253.2292,253.4594,251.9823,251.9823,11936.0
2023-07-20 10:15:00,262.73,263.06,262.15,262.25,10301.0,252.0015,252.318,251.4452,251.5411,10301.0
2023-07-20 10:20:00,262.55,262.7,262.0,262.7,9424.0,251.8288,251.9727,251.3013,251.9727,9424.0
2023-07-20 10:25:00,262.77,263.25,262.53,263.03,6268.0,252.0399,252.5003,251.8097,252.2892,6268.0
2023-07-20 10:30:00,262.97,263.31,262.65,263.02,10796.0,252.2317,252.5578,251.9248,252.2796,10796.0
2023-07-20 10:35:00,263.47,263.59,263.12,263.13,7667.0,252.7113,252.8264,252.3756,252.3852,7667.0
2023-07-20 10:40:00,263.09,263.13,262.93,263.1,6385.0,252.3468,252.3852,252.1933,252.3564,6385.0
2023-07-20 10:45:00,263.15,263.91,263.15,263.69,11967.0,252.4043,253.1333,252.4043,252.9223,11967.0
2023-07-20 10:50:00,263.69,264.47,263.69,264.37,26098.0,252.9223,253.6704,252.9223,253.5745,26098.0
2023-07-20 10:55:00,264.31,264.32,263.73,263.95,25552.0,253.517,253.5266,252.9607,253.1717,25552.0
2023-07-20 11:00:00,263.83,264.09,263.68,263.69,14569.0,253.0566,253.306,252.9127,252.9223,14569.0
2023-07-20 11:05:00,263.69,263.91,263.42,263.84,11835.0,252.9223,253.1333,252.6633,253.0662,11835.0
2023-07-20 11:10:00,263.84,263.96,263.43,263.62,17728.0,253.0662,253.1813,252.6729,252.8551,17728.0
2023-07-20 11:15:00,263.65,263.92,263.59,263.92,63882.0,252.8839,253.1429,252.8264,253.1429,63882.0
2023-07-20 11:20:00,263.92,263.98,263.25,263.33,5676.0,253.1429,253.2004,252.5003,252.577,5676.0
2023-07-20 11:25:00,263.25,263.58,262.9,263.16,9240.0,252.5003,252.8168,252.1645,252.4139,9240.0
2023-07-20 11:30:00,263.19,263.2,262.51,262.68,28961.0,252.4427,252.4523,251.7905,251.9535,28961.0
2023-07-20 11:35:00,262.85,263.22,262.74,263.14,8147.0,252.1166,252.4715,252.0111,252.3947,8147.0
2023-07-20 11:40:00,263.13,263.26,262.84,263.11,3933.0,252.3852,252.5098,252.107,252.366,3933.0
2023-07-20 11:45:00,263.16,263.34,263.11,263.13,2309.0,252.4139,252.5866,252.366,252.3852,2309.0
2023-07-20 11:50:00,263.09,263.47,262.89,263.28,9060.0,252.3468,252.7113,252.155,252.529,9060.0
2023-07-20 11:55:00,263.26,263.27,262.99,263.0,2410.0,252.5098,252.5194,252.2509,252.2605,2410.0
2023-07-20 12:00:00,263.0,263.1,262.83,262.95,7724.0,252.2605,252.3564,252.0974,252.2125,7724.0
2023-07-20 12:05:00,262.96,263.18,262.89,263.18,3744.0,252.2221,252.4331,252.155,252.4331,3744.0
2023-07-20 12:10:00,263.18,263.28,263.01,263.28,5235.0,252.4331,252.529,252.2701,252.529,5235.0
2023-07-20 12:15:00,263.26,263.33,263.06,263.12,4161.0,252.5098,252.577,252.318,252.3756,4161.0
2023-07-20 12:20:00,263.13,263.25,262.82,262.9,6621.0,252.3852,252.5003,252.0878,252.1645,6621.0
2023-07-20 12:25:00,263.01,263.2,262.91,262.97,12611.0,252.2701,252.4523,252.1741,252.2317,12611.0
2023-07-20 12:30:00,263.03,263.08,262.92,263.04,3744.0,252.2892,252.3372,252.1837,252.2988,3744.0
2023-07-20 12:35:00,262.94,263.26,262.94,263.1,4650.0,252.2029,252.5098,252.2029,252.3564,4650.0
2023-07-20 12:40:00,263.09,263.15,263.0,263.06,2902.0,252.3468,252.4043,252.2605,252.318,2902.0
2023-07-20 12:45:00,263.08,263.13,263.07,263.11,800.0,252.3372,252.3852,252.3276,252.366,800.0
2023-07-20 12:50:00,263.0,263.11,262.99,263.11,18376.0,252.2605,252.366,252.2509,252.366,18376.0
2023-07-20 12:55:00,263.12,263.19,262.91,262.98,6243.0,252.3756,252.4427,252.1741,252.2413,6243.0
2023-07-20 13:00:00,262.97,263.0,262.88,262.96,1941.0,252.2317,252.2605,252.1454,252.2221,1941.0
2023-07-20 13:05:00,262.97,263.14,262.81,263.01,5149.0,252.2317,252.3947,252.0782,252.2701,5149.0
2023-07-20 13:10:00,263.0,263.03,262.96,262.96,3032.0,252.2605,252.2892,252.2221,252.2221,3032.0
2023-07-20 13:15:00,262.99,262.99,262.93,262.96,4785.0,252.2509,252.2509,252.1933,252.2221,4785.0
2023-07-20 13:20:00,262.95,263.36,262.95,263.02,3869.0,252.2125,252.6058,252.2125,252.2796,3869.0
2023-07-20 13:25:00,263.03,263.44,263.03,263.44,5077.0,252.2892,252.6825,252.2892,252.6825,5077.0
2023-07-20 13:30:00,263.41,263.41,262.95,263.01,3479.0,252.6537,252.6537,252.2125,252.2701,3479.0
2023-07-20 13:35:00,263.0,263.06,262.88,262.99,8198.0,252.2605,252.318,252.1454,252.2509,8198.0
2023-07-20 13:40:00,262.95,263.03,262.88,263.0,3775.0,252.2125,252.2892,252.1454,252.2605,3775.0
2023-07-20 13:45:00,263.0,263.26,263.0,263.25,4465.0,252.2605,252.5098,252.2605,252.5003,4465.0
2023-07-20 13:50:00,263.21,263.47,263.21,263.38,4256.0,252.4619,252.7113,252.4619,252.6249,4256.0
2023-07-20 13:55:00,263.44,263.44,263.2,263.42,8685.0,252.6825,252.6825,252.4523,252.6633,8685.0
2023-07-20 14:00:00,263.42,263.42,263.12,263.25,2739.0,252.6633,252.6633,252.3756,252.5003,2739.0
2023-07-20 14:05:00,263.21,263.35,262.93,262.98,11338.0,252.4619,252.5962,252.1933,252.2413,11338.0
2023-07-20 14:10:00,262.91,263.36,262.87,263.33,7204.0,252.1741,252.6058,252.1358,252.577,7204.0
2023-07-20 14:15:00,263.39,263.39,262.81,262.81,13140.0,252.6345,252.6345,252.0782,252.0782,13140.0
2023-07-20 14:20:00,262.78,263.18,262.68,262.91,11566.0,252.0494,252.4331,251.9535,252.1741,11566.0
2023-07-20 14:25:00,262.94,262.99,262.65,262.7,4268.0,252.2029,252.2509,251.9248,251.9727,4268.0
2023-07-20 14:30:00,262.74,263.05,262.7,262.96,11386.0,252.0111,252.3084,251.9727,252.2221,11386.0
2023-07-20 14:35:00,262.98,263.1,262.88,262.96,17085.0,252.2413,252.3564,252.1454,252.2221,17085.0
2023-07-20 14:40:00,262.83,263.05,262.71,262.78,6208.0,252.0974,252.3084,251.9823,252.0494,6208.0
2023-07-20 14:45:00,262.75,263.04,262.75,262.97,10034.0,252.0207,252.2988,252.0207,252.2317,10034.0
2023-07-20 14:50:00,262.76,263.02,262.7,262.73,11142.0,252.0303,252.2796,251.9727,252.0015,11142.0
2023-07-20 14:55:00,262.75,262.94,262.72,262.77,15421.0,252.0207,252.2029,251.9919,252.0399,15421.0
2023-07-20 15:00:00,262.77,262.87,262.61,262.78,56854.0,252.0399,252.1358,251.8864,252.0494,56854.0
2023-07-20 15:05:00,262.82,262.97,262.75,262.75,12877.0,252.0878,252.2317,252.0207,252.0207,12877.0
2023-07-20 15:10:00,262.87,262.95,262.78,262.79,8963.0,252.1358,252.2125,252.0494,252.059,8963.0
2023-07-20 15:15:00,262.84,262.94,262.73,262.84,17612.0,252.107,252.2029,252.0015,252.107,17612.0
2023-07-20 15:20:00,262.84,263.0,262.8,262.89,5790.0,252.107,252.2605,252.0686,252.155,5790.0
2023-07-20 15:25:00,262.89,263.02,262.84,263.01,58663.0,252.155,252.2796,252.107,252.2701,58663.0
2023-07-20 15:30:00,263.04,263.2,262.74,262.74,18624.0,252.2988,252.4523,252.0111,252.0111,18624.0
2023-07-20 15:35:00,262.69,262.78,262.37,262.75,10404.0,251.9631,252.0494,251.6562,252.0207,10404.0
2023-07-20 15:40:00,262.76,262.76,262.27,262.35,12630.0,252.0303,252.0303,251.5603,251.637,12630.0
2023-07-20 15:45:00,262.33,262.94,262.29,262.86,26036.0,251.6178,252.2029,251.5795,252.1262,26036.0
2023-07-20 15:50:00,262.95,263.21,262.79,263.06,54665.0,252.2125,252.4619,252.059,252.318,54665.0
2023-07-20 15:55:00,263.03,263.61,262.92,263.61,120759.0,252.2892,252.8456,252.1837,252.8456,120759.0
2023-07-21 09:30:00,260.44,262.31,259.26,260.44,84623.0,249.805,251.5986,248.6732,249.805,84623.0
2023-07-21 09:35:00,260.12,261.72,259.95,261.67,19301.0,249.4981,251.0327,249.335,250.9848,19301.0
2023-07-21 09:40:00,261.85,262.14,261.58,262.06,6586.0,251.1574,251.4356,250.8984,251.3588,6586.0
2023-07-21 09:45:00,261.75,261.75,261.12,261.49,10768.0,251.0615,251.0615,250.4572,250.8121,10768.0
2023-07-21 09:50:00,261.39,261.39,260.74,261.18,7969.0,250.7162,250.7162,250.0927,250.5148,7969.0
2023-07-21 09:55:00,261.01,261.43,260.88,261.17,7170.0,250.3517,250.7546,250.227,250.5052,7170.0
2023-07-21 10:00:00,261.17,261.35,260.61,260.73,9493.0,250.5052,250.6778,249.9681,250.0832,9493.0
2023-07-21 10:05:00,260.75,261.63,260.58,261.63,9334.0,250.1023,250.9464,249.9393,250.9464,9334.0
2023-07-21 10:10:00,261.71,261.91,261.52,261.84,6766.0,251.0231,251.215,250.8409,251.1478,6766.0
2023-07-21 10:15:00,261.76,262.19,261.74,262.13,5080.0,251.0711,251.4835,251.0519,251.426,5080.0
2023-07-21 10:20:00,262.17,262.17,261.13,261.14,3626.0,251.4644,251.4644,250.4668,250.4764,3626.0
2023-07-21 10:25:00,261.17,261.36,260.9,261.16,7199.0,250.5052,250.6874,250.2462,250.4956,7199.0
2023-07-21 10:30:00,261.26,261.42,261.19,261.37,3264.0,250.5915,250.745,250.5244,250.697,3264.0
2023-07-21 10:35:00,261.36,262.2,261.35,262.19,8873.0,250.6874,251.4931,250.6778,251.4835,8873.0
2023-07-21 10:40:00,262.29,262.47,262.1,262.28,4018.0,251.5795,251.7521,251.3972,251.5699,4018.0
2023-07-21 10:45:00,262.18,262.29,261.69,261.8,4150.0,251.4739,251.5795,251.004,251.1095,4150.0
2023-07-21 10:50:00,261.71,261.85,261.52,261.6,9725.0,251.0231,251.1574,250.8409,250.9176,9725.0
2023-07-21 10:55:00,261.56,261.56,261.3,261.51,4170.0,250.8793,250.8793,250.6299,250.8313,4170.0
2023-07-21 11:00:00,261.52,261.7,261.44,261.65,6482.0,250.8409,251.0135,250.7642,250.9656,6482.0
2023-07-21 11:05:00,261.75,262.18,261.75,262.14,4065.0,251.0615,251.4739,251.0615,251.4356,4065.0
2023-07-21 11:10:00,262.16,262.22,261.9,261.92,11161.0,251.4548,251.5123,251.2054,251.2246,11161.0
2023-07-21 11:15:00,261.88,262.36,261.79,262.29,2994.0,251.1862,251.6466,251.0999,251.5795,2994.0
2023-07-21 11:20:00,262.22,262.27,262.04,262.26,4594.0,251.5123,251.5603,251.3397,251.5507,4594.0
2023-07-21 11:25:00,262.22,262.35,261.97,261.98,19631.0,251.5123,251.637,251.2725,251.2821,19631.0
2023-07-21 11:30:00,262.01,262.02,261.86,261.99,12112.0,251.3109,251.3205,251.167,251.2917,12112.0
2023-07-21 11:35:00,261.96,262.03,261.83,261.9,5027.0,251.2629,251.3301,251.1382,251.2054,5027.0
2023-07-21 11:40:00,261.95,261.95,261.51,261.68,7617.0,251.2533,251.2533,250.8313,250.9944,7617.0
2023-07-21 11:45:00,261.68,261.81,261.33,261.36,6599.0,250.9944,251.1191,250.6587,250.6874,6599.0
2023-07-21 11:50:00,261.36,261.36,260.87,260.99,7876.0,250.6874,250.6874,250.2174,250.3325,7876.0
2023-07-21 11:55:00,260.99,261.02,260.85,260.93,8466.0,250.3325,250.3613,250.1983,250.275,8466.0
2023-07-21 12:00:00,260.94,260.98,260.59,260.74,8902.0,250.2846,250.3229,249.9489,250.0927,8902.0
2023-07-21 12:05:00,260.67,261.03,260.67,260.84,4919.0,250.0256,250.3709,250.0256,250.1887,4919.0
2023-07-21 12:10:00,260.81,260.86,260.54,260.67,8176.0,250.1599,250.2078,249.9009,250.0256,8176.0
2023-07-21 12:15:00,260.69,260.91,260.69,260.77,4591.0,250.0448,250.2558,250.0448,250.1215,4591.0
2023-07-21 12:20:00,260.81,260.89,260.63,260.63,6172.0,250.1599,250.2366,249.9872,249.9872,6172.0
2023-07-21 12:25:00,260.58,260.58,259.99,259.99,9387.0,249.9393,249.9393,249.3734,249.3734,9387.0
2023-07-21 12:30:00,259.96,260.26,259.87,260.16,6458.0,249.3446,249.6323,249.2583,249.5364,6458.0
2023-07-21 12:35:00,260.11,260.13,259.59,259.6,9675.0,249.4885,249.5077,248.9897,248.9993,9675.0
2023-07-21 12:40:00,259.6,260.12,259.6,259.79,8997.0,248.9993,249.4981,248.9993,249.1815,8997.0
2023-07-21 12:45:00,259.88,260.27,259.76,259.94,8045.0,249.2679,249.6419,249.1528,249.3254,8045.0
2023-07-21 12:50:00,259.94,260.4,259.94,260.4,3950.0,249.3254,249.7666,249.3254,249.7666,3950.0
2023-07-21 12:55:00,260.37,260.74,260.24,260.27,8444.0,249.7379,250.0927,249.6132,249.6419,8444.0
2023-07-21 13:00:00,260.24,260.24,259.99,260.15,9748.0,249.6132,249.6132,249.3734,249.5268,9748.0
2023-07-21 13:05:00,260.23,260.64,260.2,260.35,8324.0,249.6036,249.9968,249.5748,249.7187,8324.0
2023-07-21 13:10:00,260.38,260.38,260.11,260.19,2100.0,249.7474,249.7474,249.4885,249.5652,2100.0
2023-07-21 13:15:00,260.19,260.51,260.19,260.45,5813.0,249.5652,249.8721,249.5652,249.8146,5813.0
2023-07-21 13:20:00,260.44,260.55,260.37,260.49,7668.0,249.805,249.9105,249.7379,249.853,7668.0
2023-07-21 13:25:00,260.47,260.55,260.27,260.27,6634.0,249.8338,249.9105,249.6419,249.6419,6634.0
2023-07-21 13:30:00,260.38,260.43,260.28,260.35,3800.0,249.7474,249.7954,249.6515,249.7187,3800.0
2023-07-21 13:35:00,260.4,260.55,260.34,260.49,4441.0,249.7666,249.9105,249.7091,249.853,4441.0
2023-07-21 13:40:00,260.56,260.56,260.11,260.13,8004.0,249.9201,249.9201,249.4885,249.5077,8004.0
2023-07-21 13:45:00,260.07,260.2,259.87,260.13,8920.0,249.4501,249.5748,249.2583,249.5077,8920.0
2023-07-21 13:50:00,260.14,260.36,259.93,259.93,17178.0,249.5172,249.7283,249.3158,249.3158,17178.0
2023-07-21 13:55:00,259.89,259.98,259.71,259.85,10067.0,249.2775,249.3638,249.1048,249.2391,10067.0
2023-07-21 14:00:00,259.8,260.0,259.77,259.83,7018.0,249.1911,249.383,249.1624,249.2199,7018.0
2023-07-21 14:05:00,259.88,260.07,259.83,260.01,6121.0,249.2679,249.4501,249.2199,249.3926,6121.0
2023-07-21 14:10:00,260.07,260.16,259.77,259.84,10610.0,249.4501,249.5364,249.1624,249.2295,10610.0
2023-07-21 14:15:00,259.84,259.84,259.56,259.59,7359.0,249.2295,249.2295,248.9609,248.9897,7359.0
2023-07-21 14:20:00,259.57,259.67,259.41,259.55,11488.0,248.9705,249.0664,248.8171,248.9513,11488.0
2023-07-21 14:25:00,259.54,259.73,259.38,259.72,5607.0,248.9417,249.124,248.7883,249.1144,5607.0
2023-07-21 14:30:00,259.79,259.95,259.74,259.89,10447.0,249.1815,249.335,249.1336,249.2775,10447.0
2023-07-21 14:35:00,259.89,259.96,259.74,259.83,8679.0,249.2775,249.3446,249.1336,249.2199,8679.0
2023-07-21 14:40:00,259.8,260.13,259.73,260.08,11386.0,249.1911,249.5077,249.124,249.4597,11386.0
2023-07-21 14:45:00,260.02,260.14,259.7,259.79,12291.0,249.4021,249.5172,249.0952,249.1815,12291.0
2023-07-21 14:50:00,259.8,259.9,259.43,259.48,10149.0,249.1911,249.287,248.8362,248.8842,10149.0
2023-07-21 14:55:00,259.4,259.62,259.37,259.52,9003.0,248.8075,249.0185,248.7787,248.9226,9003.0
2023-07-21 15:00:00,259.48,259.75,259.42,259.56,9649.0,248.8842,249.1432,248.8266,248.9609,9649.0
2023-07-21 15:05:00,259.51,260.0,259.51,259.59,16809.0,248.913,249.383,248.913,248.9897,16809.0
2023-07-21 15:10:00,259.56,259.78,259.39,259.56,18990.0,248.9609,249.1719,248.7979,248.9609,18990.0
2023-07-21 15:15:00,259.57,260.05,259.57,260.05,7409.0,248.9705,249.4309,248.9705,249.4309,7409.0
2023-07-21 15:20:00,260.05,260.1,259.75,260.04,26063.0,249.4309,249.4789,249.1432,249.4213,26063.0
2023-07-21 15:25:00,259.98,260.04,259.55,259.63,12551.0,249.3638,249.4213,248.9513,249.0281,12551.0
2023-07-21 15:30:00,259.65,259.93,259.65,259.89,10720.0,249.0473,249.3158,249.0473,249.2775,10720.0
2023-07-21 15:35:00,259.88,260.07,259.7,260.03,19403.0,249.2679,249.4501,249.0952,249.4117,19403.0
2023-07-21 15:40:00,260.03,260.12,259.97,260.0,43350.0,249.4117,249.4981,249.3542,249.383,43350.0
2023-07-21 15:45:00,260.0,260.12,259.79,259.98,54022.0,249.383,249.4981,249.1815,249.3638,54022.0
2023-07-21 15:50:00,259.99,260.22,259.86,260.16,63514.0,249.3734,249.594,249.2487,249.5364,63514.0
2023-07-21 15:55:00,260.13,260.15,259.64,259.65,88212.0,249.5077,249.5268,249.0377,249.0473,88212.0
2023-07-24 09:30:00,255.0,257.74,254.43,257.74,103993.0,244.5871,247.2153,244.0404,247.2153,103993.0
2023-07-24 09:35:00,257.63,260.75,257.63,259.96,37542.0,247.1097,250.1023,247.1097,249.3446,37542.0
2023-07-24 09:40:00,259.84,260.21,258.63,259.14,23726.0,249.2295,249.5844,248.0689,248.5581,23726.0
2023-07-24 09:45:00,258.93,259.62,258.84,259.46,10540.0,248.3567,249.0185,248.2703,248.865,10540.0
2023-07-24 09:50:00,259.38,259.94,259.04,259.84,14145.0,248.7883,249.3254,248.4622,249.2295,14145.0
2023-07-24 09:55:00,259.61,259.98,258.88,258.91,14563.0,249.0089,249.3638,248.3087,248.3375,14563.0
2023-07-24 10:00:00,259.08,259.24,258.27,258.96,17210.0,248.5005,248.654,247.7236,248.3854,17210.0
2023-07-24 10:05:00,258.96,259.27,258.46,259.17,23847.0,248.3854,248.6828,247.9059,248.5869,23847.0
2023-07-24 10:10:00,259.17,259.99,259.08,259.99,11414.0,248.5869,249.3734,248.5005,249.3734,11414.0
2023-07-24 10:15:00,260.01,260.82,260.01,260.7,21568.0,249.3926,250.1695,249.3926,250.0544,21568.0
2023-07-24 10:20:00,260.65,260.79,259.77,259.77,9638.0,250.0064,250.1407,249.1624,249.1624,9638.0
2023-07-24 10:25:00,259.82,260.23,259.58,259.98,14739.0,249.2103,249.6036,248.9801,249.3638,14739.0
2023-07-24 10:30:00,260.0,260.06,258.93,259.12,6669.0,249.383,249.4405,248.3567,248.5389,6669.0
2023-07-24 10:35:00,259.12,259.47,259.0,259.01,6108.0,248.5389,248.8746,248.4238,248.4334,6108.0
2023-07-24 10:40:00,258.89,259.57,258.54,259.54,5966.0,248.3183,248.9705,247.9826,248.9417,5966.0
2023-07-24 10:45:00,259.56,259.65,259.3,259.43,4813.0,248.9609,249.0473,248.7116,248.8362,4813.0
2023-07-24 10:50:00,259.4,259.41,258.08,258.11,13841.0,248.8075,248.8171,247.5414,247.5701,13841.0
2023-07-24 10:55:00,258.11,258.52,258.11,258.5,13988.0,247.5701,247.9634,247.5701,247.9442,13988.0
2023-07-24 11:00:00,258.54,258.59,257.93,257.98,7797.0,247.9826,248.0305,247.3975,247.4455,7797.0
2023-07-24 11:05:00,257.94,258.5,257.94,258.36,9766.0,247.4071,247.9442,247.4071,247.8099,9766.0
2023-07-24 11:10:00,258.5,258.95,258.49,258.7,3701.0,247.9442,248.3758,247.9346,248.1361,3701.0
2023-07-24 11:15:00,258.7,259.38,258.64,259.26,12046.0,248.1361,248.7883,248.0785,248.6732,12046.0
2023-07-24 11:20:00,259.31,259.31,259.12,259.3,5102.0,248.7211,248.7211,248.5389,248.7116,5102.0
2023-07-24 11:25:00,259.19,259.58,258.94,259.58,8126.0,248.606,248.9801,248.3663,248.9801,8126.0
2023-07-24 11:30:00,259.57,259.76,259.2,259.38,7313.0,248.9705,249.1528,248.6156,248.7883,7313.0
2023-07-24 11:35:00,259.33,259.62,259.27,259.56,3409.0,248.7403,249.0185,248.6828,248.9609,3409.0
2023-07-24 11:40:00,259.72,259.92,259.62,259.74,4839.0,249.1144,249.3062,249.0185,249.1336,4839.0
2023-07-24 11:45:00,259.69,259.88,259.45,259.45,2827.0,249.0856,249.2679,248.8554,248.8554,2827.0
2023-07-24 11:50:00,259.38,259.73,259.32,259.52,19939.0,248.7883,249.124,248.7307,248.9226,19939.0
2023-07-24 11:55:00,259.51,259.51,259.41,259.41,1152.0,248.913,248.913,248.8171,248.8171,1152.0
2023-07-24 12:00:00,259.41,259.49,259.3,259.49,2573.0,248.8171,248.8938,248.7116,248.8938,2573.0
2023-07-24 12:05:00,259.48,259.48,258.97,258.97,5210.0,248.8842,248.8842,248.395,248.395,5210.0
2023-07-24 12:10:00,258.88,258.97,255.89,257.23,166340.0,248.3087,248.395,245.4408,246.7261,166340.0
2023-07-24 12:15:00,257.23,258.5,257.01,258.42,46307.0,246.7261,247.9442,246.5151,247.8675,46307.0
2023-07-24 12:20:00,258.42,258.9,258.24,258.7,19391.0,247.8675,248.3279,247.6948,248.1361,19391.0
2023-07-24 12:25:00,258.69,258.99,258.03,258.03,34275.0,248.1265,248.4142,247.4934,247.4934,34275.0
2023-07-24 12:30:00,258.1,258.67,257.91,258.67,32305.0,247.5606,248.1073,247.3783,248.1073,32305.0
2023-07-24 12:35:00,258.84,259.15,258.66,259.15,8425.0,248.2703,248.5677,248.0977,248.5677,8425.0
2023-07-24 12:40:00,259.09,259.14,258.31,258.35,14384.0,248.5101,248.5581,247.762,247.8003,14384.0
2023-07-24 12:45:00,258.46,258.76,258.08,258.13,12414.0,247.9059,248.1936,247.5414,247.5893,12414.0
2023-07-24 12:50:00,258.19,258.2,257.77,258.01,18161.0,247.6469,247.6565,247.244,247.4742,18161.0
2023-07-24 12:55:00,258.07,258.49,258.07,258.46,2905.0,247.5318,247.9346,247.5318,247.9059,2905.0
2023-07-24 13:00:00,258.43,258.51,258.32,258.48,13069.0,247.8771,247.9538,247.7716,247.925,13069.0
2023-07-24 13:05:00,258.52,259.04,258.51,258.99,12961.0,247.9634,248.4622,247.9538,248.4142,12961.0
2023-07-24 13:10:00,259.04,259.05,258.51,258.85,10477.0,248.4622,248.4718,247.9538,248.2799,10477.0
2023-07-24 13:15:00,258.86,258.86,258.62,258.66,5284.0,248.2895,248.2895,248.0593,248.0977,5284.0
2023-07-24 13:20:00,258.73,258.83,258.39,258.55,4208.0,248.1648,248.2607,247.8387,247.9922,4208.0
2023-07-24 13:25:00,258.64,258.99,258.64,258.99,2985.0,248.0785,248.4142,248.0785,248.4142,2985.0
2023-07-24 13:30:00,259.04,259.18,258.75,258.88,6426.0,248.4622,248.5965,248.184,248.3087,6426.0
2023-07-24 13:35:00,258.92,259.28,258.92,259.24,3799.0,248.3471,248.6924,248.3471,248.654,3799.0
2023-07-24 13:40:00,259.24,259.35,258.94,258.94,5737.0,248.654,248.7595,248.3663,248.3663,5737.0
2023-07-24 13:45:00,258.77,259.03,258.72,259.01,4645.0,248.2032,248.4526,248.1552,248.4334,4645.0
2023-07-24 13:50:00,259.01,259.17,258.98,259.1,4490.0,248.4334,248.5869,248.4046,248.5197,4490.0
2023-07-24 13:55:00,259.06,259.15,258.73,259.15,5600.0,248.4814,248.5677,248.1648,248.5677,5600.0
2023-07-24 14:00:00,259.13,259.5,259.11,259.5,3875.0,248.5485,248.9034,248.5293,248.9034,3875.0
2023-07-24 14:05:00,259.46,259.53,259.38,259.53,4351.0,248.865,248.9322,248.7883,248.9322,4351.0
2023-07-24 14:10:00,259.48,259.54,259.22,259.22,6950.0,248.8842,248.9417,248.6348,248.6348,6950.0
2023-07-24 14:15:00,259.35,259.37,259.04,259.09,4969.0,248.7595,248.7787,248.4622,248.5101,4969.0
2023-07-24 14:20:00,259.15,259.21,259.08,259.11,4737.0,248.5677,248.6252,248.5005,248.5293,4737.0
2023-07-24 14:25:00,259.15,259.28,258.99,259.01,4114.0,248.5677,248.6924,248.4142,248.4334,4114.0
2023-07-24 14:30:00,258.98,258.98,258.78,258.79,9206.0,248.4046,248.4046,248.2128,248.2224,9206.0
2023-07-24 14:35:00,258.79,259.15,258.71,259.07,9830.0,248.2224,248.5677,248.1456,248.4909,9830.0
2023-07-24 14:40:00,259.09,259.09,258.64,258.65,4057.0,248.5101,248.5101,248.0785,248.0881,4057.0
2023-07-24 14:45:00,258.66,258.87,258.61,258.87,4960.0,248.0977,248.2991,248.0497,248.2991,4960.0
2023-07-24 14:50:00,258.94,258.99,258.76,258.99,5921.0,248.3663,248.4142,248.1936,248.4142,5921.0
2023-07-24 14:55:00,258.98,258.99,258.68,258.8,9262.0,248.4046,248.4142,248.1169,248.232,9262.0
2023-07-24 15:00:00,258.85,258.87,258.61,258.72,9033.0,248.2799,248.2991,248.0497,248.1552,9033.0
2023-07-24 15:05:00,258.72,258.78,258.53,258.69,13466.0,248.1552,248.2128,247.973,248.1265,13466.0
2023-07-24 15:10:00,258.63,258.7,258.39,258.46,7281.0,248.0689,248.1361,247.8387,247.9059,7281.0
2023-07-24 15:15:00,258.46,258.64,258.41,258.61,9965.0,247.9059,248.0785,247.8579,248.0497,9965.0
2023-07-24 15:20:00,258.61,258.8,258.55,258.78,10004.0,248.0497,248.232,247.9922,248.2128,10004.0
2023-07-24 15:25:00,258.76,258.78,258.25,258.28,13225.0,248.1936,248.2128,247.7044,247.7332,13225.0
2023-07-24 15:30:00,258.19,258.39,258.1,258.26,16207.0,247.6469,247.8387,247.5606,247.714,16207.0
2023-07-24 15:35:00,258.31,258.6,258.29,258.53,16570.0,247.762,248.0401,247.7428,247.973,16570.0
2023-07-24 15:40:00,258.53,258.88,258.53,258.75,20585.0,247.973,248.3087,247.973,248.184,20585.0
2023-07-24 15:45:00,258.75,258.84,258.31,258.46,27007.0,248.184,248.2703,247.762,247.9059,27007.0
2023-07-24 15:50:00,258.46,258.76,258.28,258.69,52344.0,247.9059,248.1936,247.7332,248.1265,52344.0
2023-07-24 15:55:00,258.75,259.04,258.73,258.78,57876.0,248.184,248.4622,248.1648,248.2128,57876.0
2023-07-25 09:30:00,258.25,258.91,257.24,258.9,30582.0,247.7044,248.3375,246.7357,248.3279,30582.0
2023-07-25 09:35:00,258.36,259.28,258.25,259.13,17675.0,247.8099,248.6924,247.7044,248.5485,17675.0
2023-07-25 09:40:00,259.13,259.5,258.74,258.89,13496.0,248.5485,248.9034,248.1744,248.3183,13496.0
2023-07-25 09:45:00,258.81,258.99,258.41,258.81,13718.0,248.2416,248.4142,247.8579,248.2416,13718.0
2023-07-25 09:50:00,258.81,259.11,258.55,258.83,13483.0,248.2416,248.5293,247.9922,248.2607,13483.0
2023-07-25 09:55:00,258.76,259.0,258.7,258.75,4549.0,248.1936,248.4238,248.1361,248.184,4549.0
2023-07-25 10:00:00,258.69,259.33,258.43,259.33,5988.0,248.1265,248.7403,247.8771,248.7403,5988.0
2023-07-25 10:05:00,259.27,259.65,259.08,259.56,9941.0,248.6828,249.0473,248.5005,248.9609,9941.0
2023-07-25 10:10:00,259.56,260.35,259.56,260.28,12478.0,248.9609,249.7187,248.9609,249.6515,12478.0
2023-07-25 10:15:00,260.28,260.9,260.28,260.86,16226.0,249.6515,250.2462,249.6515,250.2078,16226.0
2023-07-25 10:20:00,260.81,261.01,260.65,260.75,17008.0,250.1599,250.3517,250.0064,250.1023,17008.0
2023-07-25 10:25:00,260.73,261.07,260.64,261.0,9607.0,250.0832,250.4093,249.9968,250.3421,9607.0
2023-07-25 10:30:00,260.99,260.99,260.55,260.69,13904.0,250.3325,250.3325,249.9105,250.0448,13904.0
2023-07-25 10:35:00,260.62,260.62,260.33,260.36,3884.0,249.9776,249.9776,249.6995,249.7283,3884.0
2023-07-25 10:40:00,260.35,260.57,260.26,260.55,8537.0,249.7187,249.9297,249.6323,249.9105,8537.0
2023-07-25 10:45:00,260.63,260.7,260.37,260.54,5161.0,249.9872,250.0544,249.7379,249.9009,5161.0
2023-07-25 10:50:00,260.63,260.75,260.2,260.23,3828.0,249.9872,250.1023,249.5748,249.6036,3828.0
2023-07-25 10:55:00,260.24,260.3,259.74,259.97,19467.0,249.6132,249.6707,249.1336,249.3542,19467.0
2023-07-25 11:00:00,260.04,260.21,259.82,259.83,4098.0,249.4213,249.5844,249.2103,249.2199,4098.0
2023-07-25 11:05:00,259.81,260.22,259.71,260.22,6015.0,249.2007,249.594,249.1048,249.594,6015.0
2023-07-25 11:10:00,260.05,260.09,259.94,260.05,4162.0,249.4309,249.4693,249.3254,249.4309,4162.0
2023-07-25 11:15:00,260.09,260.09,259.54,259.55,5306.0,249.4693,249.4693,248.9417,248.9513,5306.0
2023-07-25 11:20:00,259.67,260.01,259.53,260.01,6540.0,249.0664,249.3926,248.9322,249.3926,6540.0
2023-07-25 11:25:00,260.01,260.11,259.85,259.91,4039.0,249.3926,249.4885,249.2391,249.2966,4039.0
2023-07-25 11:30:00,259.93,260.29,259.93,260.13,9971.0,249.3158,249.6611,249.3158,249.5077,9971.0
2023-07-25 11:35:00,260.18,260.33,260.06,260.28,7382.0,249.5556,249.6995,249.4405,249.6515,7382.0
2023-07-25 11:40:00,260.21,260.68,260.11,260.68,18575.0,249.5844,250.0352,249.4885,250.0352,18575.0
2023-07-25 11:45:00,260.69,261.75,260.69,261.41,26225.0,250.0448,251.0615,250.0448,250.7354,26225.0
2023-07-25 11:50:00,261.36,261.48,258.47,259.32,109533.0,250.6874,250.8025,247.9154,248.7307,109533.0
2023-07-25 11:55:00,259.5,259.82,255.95,256.6,86254.0,248.9034,249.2103,245.4983,246.1218,86254.0
2023-07-25 12:00:00,256.65,257.26,254.64,256.68,167005.0,246.1698,246.7549,244.2418,246.1985,167005.0
2023-07-25 12:05:00,256.85,258.99,256.6,258.92,33559.0,246.3616,248.4142,246.1218,248.3471,33559.0
2023-07-25 12:10:00,259.05,259.4,258.75,259.0,22634.0,248.4718,248.8075,248.184,248.4238,22634.0
2023-07-25 12:15:00,259.01,259.07,258.56,258.56,10084.0,248.4334,248.4909,248.0018,248.0018,10084.0
2023-07-25 12:20:00,258.67,260.0,258.18,259.91,35355.0,248.1073,249.383,247.6373,249.2966,35355.0
2023-07-25 12:25:00,259.88,260.08,259.28,259.72,22169.0,249.2679,249.4597,248.6924,249.1144,22169.0
2023-07-25 12:30:00,259.54,259.98,259.22,259.31,13767.0,248.9417,249.3638,248.6348,248.7211,13767.0
2023-07-25 12:35:00,259.44,259.49,258.84,258.96,8023.0,248.8458,248.8938,248.2703,248.3854,8023.0
2023-07-25 12:40:00,259.08,259.29,258.36,258.36,6737.0,248.5005,248.702,247.8099,247.8099,6737.0
2023-07-25 12:45:00,258.26,258.26,256.71,257.05,34177.0,247.714,247.714,246.2273,246.5534,34177.0
2023-07-25 12:50:00,257.08,257.34,256.0,256.41,33392.0,246.5822,246.8316,245.5463,245.9396,33392.0
2023-07-25 12:55:00,256.31,258.07,256.31,257.76,48600.0,245.8436,247.5318,245.8436,247.2344,48600.0
2023-07-25 13:00:00,257.75,258.39,257.75,257.88,14037.0,247.2248,247.8387,247.2248,247.3495,14037.0
2023-07-25 13:05:00,257.96,257.96,257.43,257.7,5637.0,247.4263,247.4263,246.9179,247.1769,5637.0
2023-07-25 13:10:00,257.71,258.05,257.26,258.03,11686.0,247.1865,247.5126,246.7549,247.4934,11686.0
2023-07-25 13:15:00,257.84,257.98,257.53,257.98,4866.0,247.3112,247.4455,247.0138,247.4455,4866.0
2023-07-25 13:20:00,257.99,258.22,257.9,258.19,3825.0,247.455,247.6757,247.3687,247.6469,3825.0
2023-07-25 13:25:00,258.19,258.57,258.05,258.53,7406.0,247.6469,248.0114,247.5126,247.973,7406.0
2023-07-25 13:30:00,258.65,258.69,258.42,258.46,9561.0,248.0881,248.1265,247.8675,247.9059,9561.0
2023-07-25 13:35:00,258.49,258.86,258.43,258.53,5361.0,247.9346,248.2895,247.8771,247.973,5361.0
2023-07-25 13:40:00,258.67,258.75,258.41,258.65,7133.0,248.1073,248.184,247.8579,248.0881,7133.0
2023-07-25 13:45:00,258.76,258.76,258.36,258.38,5130.0,248.1936,248.1936,247.8099,247.8291,5130.0
2023-07-25 13:50:00,258.37,258.37,258.21,258.33,2453.0,247.8195,247.8195,247.6661,247.7812,2453.0
2023-07-25 13:55:00,258.31,258.36,258.06,258.19,5048.0,247.762,247.8099,247.5222,247.6469,5048.0
2023-07-25 14:00:00,258.14,258.6,258.08,258.6,4400.0,247.5989,248.0401,247.5414,248.0401,4400.0
2023-07-25 14:05:00,258.56,258.9,258.52,258.9,5713.0,248.0018,248.3279,247.9634,248.3279,5713.0
2023-07-25 14:10:00,258.9,259.21,258.83,259.15,9969.0,248.3279,248.6252,248.2607,248.5677,9969.0
2023-07-25 14:15:00,259.22,259.59,259.13,259.39,10231.0,248.6348,248.9897,248.5485,248.7979,10231.0
2023-07-25 14:20:00,259.37,259.66,259.24,259.6,8175.0,248.7787,249.0568,248.654,248.9993,8175.0
2023-07-25 14:25:00,259.63,259.9,259.53,259.83,8071.0,249.0281,249.287,248.9322,249.2199,8071.0
2023-07-25 14:30:00,259.83,259.84,259.37,259.37,6282.0,249.2199,249.2295,248.7787,248.7787,6282.0
2023-07-25 14:35:00,259.37,259.7,259.3,259.7,11662.0,248.7787,249.0952,248.7116,249.0952,11662.0
2023-07-25 14:40:00,259.78,260.2,259.76,260.2,10191.0,249.1719,249.5748,249.1528,249.5748,10191.0
2023-07-25 14:45:00,260.15,260.16,259.33,259.35,9270.0,249.5268,249.5364,248.7403,248.7595,9270.0
2023-07-25 14:50:00,259.29,259.66,259.14,259.64,7661.0,248.702,249.0568,248.5581,249.0377,7661.0
2023-07-25 14:55:00,259.62,259.65,259.17,259.28,6524.0,249.0185,249.0473,248.5869,248.6924,6524.0
2023-07-25 15:00:00,259.23,259.78,259.23,259.78,6085.0,248.6444,249.1719,248.6444,249.1719,6085.0
2023-07-25 15:05:00,259.76,259.99,259.63,259.93,5587.0,249.1528,249.3734,249.0281,249.3158,5587.0
2023-07-25 15:10:00,259.99,260.14,259.87,259.9,10121.0,249.3734,249.5172,249.2583,249.287,10121.0
2023-07-25 15:15:00,259.85,260.22,259.77,260.05,7494.0,249.2391,249.594,249.1624,249.4309,7494.0
2023-07-25 15:20:00,259.98,260.01,259.81,259.83,5900.0,249.3638,249.3926,249.2007,249.2199,5900.0
2023-07-25 15:25:00,259.86,260.08,259.8,260.06,6613.0,249.2487,249.4597,249.1911,249.4405,6613.0
2023-07-25 15:30:00,260.0,260.03,259.8,259.94,16347.0,249.383,249.4117,249.1911,249.3254,16347.0
2023-07-25 15:35:00,259.93,260.02,259.75,259.8,12582.0,249.3158,249.4021,249.1432,249.1911,12582.0
2023-07-25 15:40:00,259.8,259.99,259.62,259.72,15680.0,249.1911,249.3734,249.0185,249.1144,15680.0
2023-07-25 15:45:00,259.71,259.84,259.53,259.57,20798.0,249.1048,249.2295,248.9322,248.9705,20798.0
2023-07-25 15:50:00,259.55,259.6,259.22,259.49,39472.0,248.9513,248.9993,248.6348,248.8938,39472.0
2023-07-25 15:55:00,259.45,259.7,259.37,259.67,92853.0,248.8554,249.0952,248.7787,249.0664,92853.0
2023-07-26 09:30:00,260.97,265.48,260.92,265.01,100867.0,250.3134,254.6392,250.2654,254.1884,100867.0
2023-07-26 09:35:00,265.15,265.55,263.21,263.91,62842.0,254.3227,254.7063,252.4619,253.1333,62842.0
2023-07-26 09:40:00,263.9,267.46,263.89,267.35,66264.0,253.1237,256.5383,253.1141,256.4328,66264.0
2023-07-26 09:45:00,267.41,267.43,265.19,266.84,44754.0,256.4904,256.5096,254.361,255.9437,44754.0
2023-07-26 09:50:00,266.88,268.34,266.75,268.28,62720.0,255.982,257.3824,255.8573,257.3249,62720.0
2023-07-26 09:55:00,268.0,269.32,267.92,268.34,81907.0,257.0563,258.3224,256.9796,257.3824,81907.0
2023-07-26 10:00:00,268.2,268.29,267.24,267.59,80639.0,257.2481,257.3344,256.3273,256.663,80639.0
2023-07-26 10:05:00,267.6,268.1,267.05,267.72,56644.0,256.6726,257.1522,256.1451,256.7877,56644.0
2023-07-26 10:10:00,267.72,268.47,267.42,267.44,49767.0,256.7877,257.5071,256.5,256.5192,49767.0
2023-07-26 10:15:00,267.21,267.32,266.32,266.62,32484.0,256.2985,256.4041,255.4449,255.7326,32484.0
2023-07-26 10:20:00,266.4,267.38,266.16,267.38,27991.0,255.5216,256.4616,255.2914,256.4616,27991.0
2023-07-26 10:25:00,267.42,267.88,267.28,267.32,25187.0,256.5,256.9412,256.3657,256.4041,25187.0
2023-07-26 10:30:00,267.36,267.36,266.33,266.81,7802.0,256.4424,256.4424,255.4545,255.9149,7802.0
2023-07-26 10:35:00,266.81,266.92,266.4,266.7,7588.0,255.9149,256.0204,255.5216,255.8094,7588.0
2023-07-26 10:40:00,266.68,266.89,266.22,266.28,7064.0,255.7902,255.9916,255.349,255.4065,7064.0
2023-07-26 10:45:00,266.38,266.42,265.66,265.88,14033.0,255.5024,255.5408,254.8118,255.0229,14033.0
2023-07-26 10:50:00,265.71,265.93,265.22,265.5,8427.0,254.8598,255.0708,254.3898,254.6584,8427.0
2023-07-26 10:55:00,265.43,265.47,265.01,265.18,12469.0,254.5912,254.6296,254.1884,254.3514,12469.0
2023-07-26 11:00:00,265.06,265.63,265.0,265.35,18448.0,254.2363,254.7831,254.1788,254.5145,18448.0
2023-07-26 11:05:00,265.44,265.87,265.36,265.63,10257.0,254.6008,255.0133,254.5241,254.7831,10257.0
2023-07-26 11:10:00,265.62,265.69,264.88,265.26,11488.0,254.7735,254.8406,254.0637,254.4282,11488.0
2023-07-26 11:15:00,265.28,265.79,265.18,265.78,8692.0,254.4474,254.9365,254.3514,254.9269,8692.0
2023-07-26 11:20:00,265.74,265.78,265.0,265.11,10008.0,254.8886,254.9269,254.1788,254.2843,10008.0
2023-07-26 11:25:00,265.2,265.45,264.96,265.45,8730.0,254.3706,254.6104,254.1404,254.6104,8730.0
2023-07-26 11:30:00,265.38,265.66,265.27,265.36,9999.0,254.5433,254.8118,254.4378,254.5241,9999.0
2023-07-26 11:35:00,265.42,266.17,265.41,266.17,8249.0,254.5816,255.301,254.572,255.301,8249.0
2023-07-26 11:40:00,266.2,266.25,265.55,265.67,8542.0,255.3298,255.3777,254.7063,254.8214,8542.0
2023-07-26 11:45:00,265.51,265.67,264.98,265.51,11861.0,254.668,254.8214,254.1596,254.668,11861.0
2023-07-26 11:50:00,265.44,266.49,265.44,266.19,13644.0,254.6008,255.6079,254.6008,255.3202,13644.0
2023-07-26 11:55:00,266.28,266.28,265.3,265.5,10733.0,255.4065,255.4065,254.4665,254.6584,10733.0
2023-07-26 12:00:00,265.24,265.69,265.09,265.33,12978.0,254.409,254.8406,254.2651,254.4953,12978.0
2023-07-26 12:05:00,265.35,265.75,265.22,265.67,7608.0,254.5145,254.8982,254.3898,254.8214,7608.0
2023-07-26 12:10:00,265.64,265.64,264.96,265.12,7540.0,254.7927,254.7927,254.1404,254.2939,7540.0
2023-07-26 12:15:00,265.12,265.52,265.06,265.39,5301.0,254.2939,254.6776,254.2363,254.5529,5301.0
2023-07-26 12:20:00,265.39,265.52,265.31,265.38,7099.0,254.5529,254.6776,254.4761,254.5433,7099.0
2023-07-26 12:25:00,265.37,265.56,265.29,265.31,4932.0,254.5337,254.7159,254.457,254.4761,4932.0
2023-07-26 12:30:00,265.33,265.85,265.32,265.76,10538.0,254.4953,254.9941,254.4857,254.9078,10538.0
2023-07-26 12:35:00,265.78,265.84,265.43,265.44,4290.0,254.9269,254.9845,254.5912,254.6008,4290.0
2023-07-26 12:40:00,265.34,265.46,265.07,265.24,8987.0,254.5049,254.62,254.2459,254.409,8987.0
2023-07-26 12:45:00,265.36,265.46,265.18,265.3,2588.0,254.5241,254.62,254.3514,254.4665,2588.0
2023-07-26 12:50:00,265.36,265.39,264.93,265.07,12759.0,254.5241,254.5529,254.1117,254.2459,12759.0
2023-07-26 12:55:00,265.03,265.06,264.59,265.04,6467.0,254.2076,254.2363,253.7855,254.2172,6467.0
2023-07-26 13:00:00,264.95,265.07,264.82,265.01,2286.0,254.1308,254.2459,254.0061,254.1884,2286.0
2023-07-26 13:05:00,265.01,265.2,264.9,265.17,7615.0,254.1884,254.3706,254.0829,254.3419,7615.0
2023-07-26 13:10:00,265.24,265.92,265.18,265.85,8410.0,254.409,255.0612,254.3514,254.9941,8410.0
2023-07-26 13:15:00,265.93,266.33,265.92,266.15,12574.0,255.0708,255.4545,255.0612,255.2818,12574.0
2023-07-26 13:20:00,266.25,266.42,265.97,265.97,12956.0,255.3777,255.5408,255.1092,255.1092,12956.0
2023-07-26 13:25:00,265.94,266.05,265.71,265.71,8330.0,255.0804,255.1859,254.8598,254.8598,8330.0
2023-07-26 13:30:00,265.58,266.29,265.53,266.13,10143.0,254.7351,255.4161,254.6871,255.2626,10143.0
2023-07-26 13:35:00,266.19,266.32,266.05,266.17,8511.0,255.3202,255.4449,255.1859,255.301,8511.0
2023-07-26 13:40:00,266.25,266.5,266.07,266.48,6064.0,255.3777,255.6175,255.2051,255.5984,6064.0
2023-07-26 13:45:00,266.5,267.08,266.47,267.01,10427.0,255.6175,256.1739,255.5888,256.1067,10427.0
2023-07-26 13:50:00,267.03,267.13,266.82,267.09,8245.0,256.1259,256.2218,255.9245,256.1834,8245.0
2023-07-26 13:55:00,267.09,267.37,267.08,267.19,7923.0,256.1834,256.452,256.1739,256.2794,7923.0
2023-07-26 14:00:00,267.22,267.34,266.96,267.13,14373.0,256.3081,256.4232,256.0588,256.2218,14373.0
2023-07-26 14:05:00,267.19,267.27,266.88,267.18,11229.0,256.2794,256.3561,255.982,256.2698,11229.0
2023-07-26 14:10:00,267.22,267.65,267.15,267.58,27324.0,256.3081,256.7206,256.241,256.6534,27324.0
2023-07-26 14:15:00,267.64,268.06,267.57,267.7,22959.0,256.711,257.1138,256.6438,256.7685,22959.0
2023-07-26 14:20:00,267.61,267.88,267.52,267.85,9311.0,256.6822,256.9412,256.5959,256.9124,9311.0
2023-07-26 14:25:00,267.79,268.16,267.54,268.06,14610.0,256.8549,257.2098,256.6151,257.1138,14610.0
2023-07-26 14:30:00,267.98,268.14,267.81,267.89,14431.0,257.0371,257.1906,256.874,256.9508,14431.0
2023-07-26 14:35:00,267.87,268.51,267.86,268.49,21908.0,256.9316,257.5455,256.922,257.5263,21908.0
2023-07-26 14:40:00,268.41,268.62,268.05,268.56,23883.0,257.4495,257.651,257.1042,257.5934,23883.0
2023-07-26 14:45:00,268.45,268.6,267.91,268.16,19672.0,257.4879,257.6318,256.97,257.2098,19672.0
2023-07-26 14:50:00,268.07,268.43,268.07,268.29,11727.0,257.1234,257.4687,257.1234,257.3344,11727.0
2023-07-26 14:55:00,268.23,268.68,268.04,268.35,21501.0,257.2769,257.7085,257.0947,257.392,21501.0
2023-07-26 15:00:00,268.28,268.67,267.75,267.75,18051.0,257.3249,257.6989,256.8165,256.8165,18051.0
2023-07-26 15:05:00,267.93,268.14,267.13,267.44,16483.0,256.9891,257.1906,256.2218,256.5192,16483.0
2023-07-26 15:10:00,267.41,267.77,267.35,267.44,8944.0,256.4904,256.8357,256.4328,256.5192,8944.0
2023-07-26 15:15:00,267.4,267.68,266.97,267.2,18000.0,256.4808,256.7494,256.0683,256.289,18000.0
2023-07-26 15:20:00,267.25,267.81,267.25,267.71,22910.0,256.3369,256.874,256.3369,256.7781,22910.0
2023-07-26 15:25:00,267.76,268.15,267.64,267.99,34263.0,256.8261,257.2002,256.711,257.0467,34263.0
2023-07-26 15:30:00,267.9,268.4,267.85,268.4,13400.0,256.9604,257.44,256.9124,257.44,13400.0
2023-07-26 15:35:00,268.39,268.54,268.16,268.38,21151.0,257.4304,257.5742,257.2098,257.4208,21151.0
2023-07-26 15:40:00,268.31,268.53,268.06,268.17,21089.0,257.3536,257.5646,257.1138,257.2193,21089.0
2023-07-26 15:45:00,268.17,268.8,268.17,268.5,39933.0,257.2193,257.8236,257.2193,257.5359,39933.0
2023-07-26 15:50:00,268.49,268.49,268.02,268.25,48670.0,257.5263,257.5263,257.0755,257.2961,48670.0
2023-07-26 15:55:00,268.21,268.36,268.04,268.15,88230.0,257.2577,257.4016,257.0947,257.2002,88230.0
2023-07-27 09:30:00,268.75,269.35,268.48,269.17,45288.0,257.7757,258.3512,257.5167,258.1785,45288.0
2023-07-27 09:35:00,269.14,269.4,267.45,267.45,13594.0,258.1497,258.3991,256.5287,256.5287,13594.0
2023-07-27 09:40:00,267.44,267.57,266.27,267.34,18948.0,256.5192,256.6438,255.3969,256.4232,18948.0
2023-07-27 09:45:00,267.17,268.0,267.12,267.52,17301.0,256.2602,257.0563,256.2122,256.5959,17301.0
2023-07-27 09:50:00,267.75,268.5,267.75,268.45,8149.0,256.8165,257.5359,256.8165,257.4879,8149.0
2023-07-27 09:55:00,268.32,268.56,268.03,268.49,4948.0,257.3632,257.5934,257.0851,257.5263,4948.0
2023-07-27 10:00:00,268.49,268.64,267.88,267.91,15474.0,257.5263,257.6702,256.9412,256.97,15474.0
2023-07-27 10:05:00,267.9,268.43,267.64,268.08,33510.0,256.9604,257.4687,256.711,257.133,33510.0
2023-07-27 10:10:00,268.12,268.34,267.76,268.19,9156.0,257.1714,257.3824,256.8261,257.2385,9156.0
2023-07-27 10:15:00,268.34,269.23,268.33,269.23,11142.0,257.3824,258.2361,257.3728,258.2361,11142.0
2023-07-27 10:20:00,269.25,269.65,269.15,269.48,17386.0,258.2552,258.6389,258.1593,258.4759,17386.0
2023-07-27 10:25:00,269.39,269.6,269.07,269.11,11480.0,258.3895,258.591,258.0826,258.121,11480.0
2023-07-27 10:30:00,269.11,269.91,269.11,269.89,12277.0,258.121,258.8883,258.121,258.8691,12277.0
2023-07-27 10:35:00,269.86,270.26,269.72,269.78,47811.0,258.8403,259.224,258.7061,258.7636,47811.0
2023-07-27 10:40:00,269.76,269.9,269.36,269.37,13937.0,258.7444,258.8787,258.3608,258.3703,13937.0
2023-07-27 10:45:00,269.41,269.8,269.17,269.8,12674.0,258.4087,258.7828,258.1785,258.7828,12674.0
2023-07-27 10:50:00,269.77,269.9,269.14,269.48,8112.0,258.754,258.8787,258.1497,258.4759,8112.0
2023-07-27 10:55:00,269.47,270.14,269.45,269.64,13131.0,258.4663,259.1089,258.4471,258.6293,13131.0
2023-07-27 11:00:00,269.56,269.57,269.2,269.24,10525.0,258.5526,258.5622,258.2073,258.2457,10525.0
2023-07-27 11:05:00,269.36,269.59,268.86,269.4,7968.0,258.3608,258.5814,257.8812,258.3991,7968.0
2023-07-27 11:10:00,269.3,269.33,268.95,269.13,10231.0,258.3032,258.332,257.9675,258.1401,10231.0
2023-07-27 11:15:00,269.19,269.38,269.17,269.19,5744.0,258.1977,258.3799,258.1785,258.1977,5744.0
2023-07-27 11:20:00,269.14,269.24,268.96,268.98,9060.0,258.1497,258.2457,257.9771,257.9963,9060.0
2023-07-27 11:25:00,269.0,269.23,268.99,269.19,23215.0,258.0155,258.2361,258.0059,258.1977,23215.0
2023-07-27 11:30:00,269.2,269.53,269.2,269.53,9727.0,258.2073,258.5238,258.2073,258.5238,9727.0
2023-07-27 11:35:00,269.58,270.04,269.53,269.95,10339.0,258.5718,259.013,258.5238,258.9267,10339.0
2023-07-27 11:40:00,270.07,270.27,270.01,270.22,7763.0,259.0418,259.2336,258.9842,259.1856,7763.0
2023-07-27 11:45:00,270.22,270.22,269.28,269.31,9568.0,259.1856,259.1856,258.284,258.3128,9568.0
2023-07-27 11:50:00,269.35,269.59,269.12,269.41,7806.0,258.3512,258.5814,258.1306,258.4087,7806.0
2023-07-27 11:55:00,269.34,269.58,269.28,269.58,3804.0,258.3416,258.5718,258.284,258.5718,3804.0
2023-07-27 12:00:00,269.6,269.84,269.6,269.84,4433.0,258.591,258.8212,258.591,258.8212,4433.0
2023-07-27 12:05:00,269.77,269.86,269.53,269.68,3938.0,258.754,258.8403,258.5238,258.6677,3938.0
2023-07-27 12:10:00,269.67,269.7,269.33,269.65,5525.0,258.6581,258.6869,258.332,258.6389,5525.0
2023-07-27 12:15:00,269.79,269.85,269.38,269.47,8702.0,258.7732,258.8307,258.3799,258.4663,8702.0
2023-07-27 12:20:00,269.47,269.83,269.47,269.67,3168.0,258.4663,258.8116,258.4663,258.6581,3168.0
2023-07-27 12:25:00,269.73,269.83,269.64,269.64,4274.0,258.7156,258.8116,258.6293,258.6293,4274.0
2023-07-27 12:30:00,269.69,269.78,269.45,269.46,5458.0,258.6773,258.7636,258.4471,258.4567,5458.0
2023-07-27 12:35:00,269.58,269.63,269.41,269.44,3649.0,258.5718,258.6197,258.4087,258.4375,3649.0
2023-07-27 12:40:00,269.47,269.47,269.13,269.29,3824.0,258.4663,258.4663,258.1401,258.2936,3824.0
2023-07-27 12:45:00,269.29,269.64,269.29,269.5,6259.0,258.2936,258.6293,258.2936,258.495,6259.0
2023-07-27 12:50:00,269.54,269.54,269.42,269.45,2661.0,258.5334,258.5334,258.4183,258.4471,2661.0
2023-07-27 12:55:00,269.42,269.5,269.18,269.5,4689.0,258.4183,258.495,258.1881,258.495,4689.0
2023-07-27 13:00:00,269.68,269.69,269.59,269.63,3263.0,258.6677,258.6773,258.5814,258.6197,3263.0
2023-07-27 13:05:00,269.6,269.62,269.13,269.31,6684.0,258.591,258.6101,258.1401,258.3128,6684.0
2023-07-27 13:10:00,269.3,269.34,269.06,269.12,4760.0,258.3032,258.3416,258.073,258.1306,4760.0
2023-07-27 13:15:00,269.16,269.21,268.42,268.57,24479.0,258.1689,258.2169,257.4591,257.603,24479.0
2023-07-27 13:20:00,268.5,268.55,267.98,268.04,11520.0,257.5359,257.5838,257.0371,257.0947,11520.0
2023-07-27 13:25:00,268.08,268.08,267.42,267.47,7872.0,257.133,257.133,256.5,256.5479,7872.0
2023-07-27 13:30:00,267.46,267.72,267.29,267.65,12904.0,256.5383,256.7877,256.3753,256.7206,12904.0
2023-07-27 13:35:00,267.59,267.71,267.47,267.65,6879.0,256.663,256.7781,256.5479,256.7206,6879.0
2023-07-27 13:40:00,267.73,267.9,267.47,267.89,7184.0,256.7973,256.9604,256.5479,256.9508,7184.0
2023-07-27 13:45:00,267.85,267.85,267.48,267.71,5977.0,256.9124,256.9124,256.5575,256.7781,5977.0
2023-07-27 13:50:00,267.63,267.76,267.28,267.45,9820.0,256.7014,256.8261,256.3657,256.5287,9820.0
2023-07-27 13:55:00,267.56,267.61,267.23,267.61,7579.0,256.6343,256.6822,256.3177,256.6822,7579.0
2023-07-27 14:00:00,267.58,267.96,267.58,267.96,3944.0,256.6534,257.0179,256.6534,257.0179,3944.0
2023-07-27 14:05:00,267.95,267.96,267.58,267.67,11166.0,257.0083,257.0179,256.6534,256.7398,11166.0
2023-07-27 14:10:00,267.56,267.56,266.99,267.17,7020.0,256.6343,256.6343,256.0875,256.2602,7020.0
2023-07-27 14:15:00,267.28,267.48,267.13,267.48,6031.0,256.3657,256.5575,256.2218,256.5575,6031.0
2023-07-27 14:20:00,267.48,267.57,267.18,267.18,8610.0,256.5575,256.6438,256.2698,256.2698,8610.0
2023-07-27 14:25:00,267.18,267.18,266.7,266.83,10289.0,256.2698,256.2698,255.8094,255.9341,10289.0
2023-07-27 14:30:00,266.78,266.78,266.45,266.57,7645.0,255.8861,255.8861,255.5696,255.6847,7645.0
2023-07-27 14:35:00,266.5,266.74,266.27,266.35,13369.0,255.6175,255.8477,255.3969,255.4737,13369.0
2023-07-27 14:40:00,266.38,266.42,266.13,266.42,6379.0,255.5024,255.5408,255.2626,255.5408,6379.0
2023-07-27 14:45:00,266.36,266.42,266.24,266.36,8552.0,255.4833,255.5408,255.3682,255.4833,8552.0
2023-07-27 14:50:00,266.28,266.35,266.0,266.1,9045.0,255.4065,255.4737,255.138,255.2339,9045.0
2023-07-27 14:55:00,266.05,266.09,265.76,265.93,9495.0,255.1859,255.2243,254.9078,255.0708,9495.0
2023-07-27 15:00:00,265.81,266.04,265.8,265.87,9110.0,254.9557,255.1763,254.9461,255.0133,9110.0
2023-07-27 15:05:00,265.87,265.94,265.57,265.9,8827.0,255.0133,255.0804,254.7255,255.042,8827.0
2023-07-27 15:10:00,265.95,266.38,265.95,266.38,9696.0,255.09,255.5024,255.09,255.5024,9696.0
2023-07-27 15:15:00,266.46,266.54,266.27,266.42,9817.0,255.5792,255.6559,255.3969,255.5408,9817.0
2023-07-27 15:20:00,266.49,266.49,266.12,266.12,6250.0,255.6079,255.6079,255.2531,255.2531,6250.0
2023-07-27 15:25:00,266.19,266.24,265.92,265.95,9862.0,255.3202,255.3682,255.0612,255.09,9862.0
2023-07-27 15:30:00,265.89,266.21,265.74,265.74,5940.0,255.0324,255.3394,254.8886,254.8886,5940.0
2023-07-27 15:35:00,265.76,265.91,265.5,265.52,14603.0,254.9078,255.0516,254.6584,254.6776,14603.0
2023-07-27 15:40:00,265.46,265.55,265.24,265.26,18815.0,254.62,254.7063,254.409,254.4282,18815.0
2023-07-27 15:45:00,265.32,265.53,264.97,265.37,24758.0,254.4857,254.6871,254.15,254.5337,24758.0
2023-07-27 15:50:00,265.4,265.75,265.35,265.51,35423.0,254.5625,254.8982,254.5145,254.668,35423.0
2023-07-27 15:55:00,265.55,265.56,265.26,265.32,66684.0,254.7063,254.7159,254.4282,254.4857,66684.0
2023-07-28 09:30:00,267.25,267.36,266.72,266.72,22076.0,256.3369,256.4424,255.8286,255.8286,22076.0
2023-07-28 09:35:00,266.6,266.92,266.19,266.92,2810.0,255.7135,256.0204,255.3202,256.0204,2810.0
2023-07-28 09:40:00,266.87,266.98,266.64,266.64,2029.0,255.9724,256.0779,255.7518,255.7518,2029.0
2023-07-28 09:45:00,267.17,267.37,266.55,267.26,4533.0,256.2602,256.452,255.6655,256.3465,4533.0
2023-07-28 09:50:00,267.45,267.58,266.86,267.11,7025.0,256.5287,256.6534,255.9628,256.2026,7025.0
2023-07-28 09:55:00,266.92,267.57,266.83,267.56,4890.0,256.0204,256.6438,255.9341,256.6343,4890.0
2023-07-28 10:00:00,267.62,268.32,267.59,268.07,8535.0,256.6918,257.3632,256.663,257.1234,8535.0
2023-07-28 10:05:00,267.99,268.16,267.74,268.04,6203.0,257.0467,257.2098,256.8069,257.0947,6203.0
2023-07-28 10:10:00,268.1,268.55,268.06,268.47,5468.0,257.1522,257.5838,257.1138,257.5071,5468.0
2023-07-28 10:15:00,268.55,269.03,268.55,268.63,6019.0,257.5838,258.0442,257.5838,257.6606,6019.0
2023-07-28 10:20:00,268.56,268.93,268.56,268.8,7192.0,257.5934,257.9483,257.5934,257.8236,7192.0
2023-07-28 10:25:00,268.75,268.78,268.34,268.6,5015.0,257.7757,257.8044,257.3824,257.6318,5015.0
2023-07-28 10:30:00,268.61,269.0,268.45,268.93,8640.0,257.6414,258.0155,257.4879,257.9483,8640.0
2023-07-28 10:35:00,268.91,269.02,268.7,269.0,5863.0,257.9291,258.0346,257.7277,258.0155,5863.0
2023-07-28 10:40:00,268.96,269.08,268.92,269.01,4826.0,257.9771,258.0922,257.9387,258.025,4826.0
2023-07-28 10:45:00,269.13,269.17,268.61,269.0,6592.0,258.1401,258.1785,257.6414,258.0155,6592.0
2023-07-28 10:50:00,269.04,269.17,268.77,268.83,3081.0,258.0538,258.1785,257.7948,257.8524,3081.0
2023-07-28 10:55:00,268.84,269.26,268.7,269.22,5027.0,257.862,258.2648,257.7277,258.2265,5027.0
2023-07-28 11:00:00,269.16,269.18,268.14,268.25,8808.0,258.1689,258.1881,257.1906,257.2961,8808.0
2023-07-28 11:05:00,268.41,268.51,268.2,268.51,3368.0,257.4495,257.5455,257.2481,257.5455,3368.0
2023-07-28 11:10:00,268.48,268.79,268.45,268.71,3002.0,257.5167,257.814,257.4879,257.7373,3002.0
2023-07-28 11:15:00,268.71,269.1,268.65,269.06,7608.0,257.7373,258.1114,257.6797,258.073,7608.0
2023-07-28 11:20:00,269.12,269.22,268.91,269.13,5792.0,258.1306,258.2265,257.9291,258.1401,5792.0
2023-07-28 11:25:00,269.18,269.42,269.15,269.42,5546.0,258.1881,258.4183,258.1593,258.4183,5546.0
2023-07-28 11:30:00,269.34,269.5,269.25,269.41,6537.0,258.3416,258.495,258.2552,258.4087,6537.0
2023-07-28 11:35:00,269.44,269.66,269.41,269.66,7743.0,258.4375,258.6485,258.4087,258.6485,7743.0
2023-07-28 11:40:00,269.61,269.88,269.58,269.65,7741.0,258.6005,258.8595,258.5718,258.6389,7741.0
2023-07-28 11:45:00,269.64,269.81,269.45,269.5,5792.0,258.6293,258.7924,258.4471,258.495,5792.0
2023-07-28 11:50:00,269.5,269.51,269.16,269.24,5110.0,258.495,258.5046,258.1689,258.2457,5110.0
2023-07-28 11:55:00,269.19,269.43,269.05,269.28,5876.0,258.1977,258.4279,258.0634,258.284,5876.0
2023-07-28 12:00:00,269.26,269.29,268.9,269.16,14278.0,258.2648,258.2936,257.9195,258.1689,14278.0
2023-07-28 12:05:00,269.27,269.64,269.15,269.49,5819.0,258.2744,258.6293,258.1593,258.4854,5819.0
2023-07-28 12:10:00,269.56,269.78,269.55,269.69,3666.0,258.5526,258.7636,258.543,258.6773,3666.0
2023-07-28 12:15:00,269.66,269.7,269.09,269.16,13793.0,258.6485,258.6869,258.1018,258.1689,13793.0
2023-07-28 12:20:00,269.13,269.64,269.13,269.56,3970.0,258.1401,258.6293,258.1401,258.5526,3970.0
2023-07-28 12:25:00,269.52,269.7,269.51,269.63,3118.0,258.5142,258.6869,258.5046,258.6197,3118.0
2023-07-28 12:30:00,269.62,269.62,269.2,269.26,6595.0,258.6101,258.6101,258.2073,258.2648,6595.0
2023-07-28 12:35:00,269.25,269.61,269.19,269.35,3091.0,258.2552,258.6005,258.1977,258.3512,3091.0
2023-07-28 12:40:00,269.22,269.23,269.05,269.06,2626.0,258.2265,258.2361,258.0634,258.073,2626.0
2023-07-28 12:45:00,269.05,269.09,268.9,268.97,3376.0,258.0634,258.1018,257.9195,257.9867,3376.0
2023-07-28 12:50:00,268.91,269.03,268.88,268.98,1469.0,257.9291,258.0442,257.9004,257.9963,1469.0
2023-07-28 12:55:00,268.99,269.0,268.8,268.93,2365.0,258.0059,258.0155,257.8236,257.9483,2365.0
2023-07-28 13:00:00,268.87,268.88,268.72,268.88,2626.0,257.8908,257.9004,257.7469,257.9004,2626.0
2023-07-28 13:05:00,268.91,268.91,268.6,268.62,2375.0,257.9291,257.9291,257.6318,257.651,2375.0
2023-07-28 13:10:00,268.61,268.75,268.51,268.75,4751.0,257.6414,257.7757,257.5455,257.7757,4751.0
2023-07-28 13:15:00,268.79,268.96,268.79,268.94,4750.0,257.814,257.9771,257.814,257.9579,4750.0
2023-07-28 13:20:00,268.94,268.94,268.74,268.82,5694.0,257.9579,257.9579,257.7661,257.8428,5694.0
2023-07-28 13:25:00,268.8,268.88,268.67,268.88,2176.0,257.8236,257.9004,257.6989,257.9004,2176.0
2023-07-28 13:30:00,268.88,268.96,268.75,268.81,5088.0,257.9004,257.9771,257.7757,257.8332,5088.0
2023-07-28 13:35:00,268.77,268.77,268.54,268.66,2965.0,257.7948,257.7948,257.5742,257.6893,2965.0
2023-07-28 13:40:00,268.65,268.72,268.08,268.12,6081.0,257.6797,257.7469,257.133,257.1714,6081.0
2023-07-28 13:45:00,268.03,268.07,267.72,267.72,4778.0,257.0851,257.1234,256.7877,256.7877,4778.0
2023-07-28 13:50:00,267.71,268.0,267.71,268.0,2503.0,256.7781,257.0563,256.7781,257.0563,2503.0
2023-07-28 13:55:00,268.1,268.29,268.09,268.29,3006.0,257.1522,257.3344,257.1426,257.3344,3006.0
2023-07-28 14:00:00,268.43,268.43,268.14,268.19,3327.0,257.4687,257.4687,257.1906,257.2385,3327.0
2023-07-28 14:05:00,268.15,268.16,268.1,268.11,1300.0,257.2002,257.2098,257.1522,257.1618,1300.0
2023-07-28 14:10:00,268.11,268.3,268.1,268.19,4448.0,257.1618,257.344,257.1522,257.2385,4448.0
2023-07-28 14:15:00,268.15,268.35,268.15,268.35,2617.0,257.2002,257.392,257.2002,257.392,2617.0
2023-07-28 14:20:00,268.34,268.55,268.34,268.53,2190.0,257.3824,257.5838,257.3824,257.5646,2190.0
2023-07-28 14:25:00,268.55,268.76,268.55,268.67,4243.0,257.5838,257.7853,257.5838,257.6989,4243.0
2023-07-28 14:30:00,268.71,268.94,268.71,268.75,4429.0,257.7373,257.9579,257.7373,257.7757,4429.0
2023-07-28 14:35:00,268.73,268.73,268.44,268.44,2143.0,257.7565,257.7565,257.4783,257.4783,2143.0
2023-07-28 14:40:00,268.44,268.64,268.39,268.6,2947.0,257.4783,257.6702,257.4304,257.6318,2947.0
2023-07-28 14:45:00,268.53,268.77,268.53,268.71,2408.0,257.5646,257.7948,257.5646,257.7373,2408.0
2023-07-28 14:50:00,268.76,268.92,268.75,268.88,3418.0,257.7853,257.9387,257.7757,257.9004,3418.0
2023-07-28 14:55:00,268.85,268.85,268.75,268.82,3881.0,257.8716,257.8716,257.7757,257.8428,3881.0
2023-07-28 15:00:00,268.88,268.88,268.66,268.74,3992.0,257.9004,257.9004,257.6893,257.7661,3992.0
2023-07-28 15:05:00,268.87,268.92,268.83,268.92,1074.0,257.8908,257.9387,257.8524,257.9387,1074.0
2023-07-28 15:10:00,268.87,268.95,268.85,268.95,4223.0,257.8908,257.9675,257.8716,257.9675,4223.0
2023-07-28 15:15:00,268.97,268.98,268.77,268.87,6452.0,257.9867,257.9963,257.7948,257.8908,6452.0
2023-07-28 15:20:00,268.79,268.84,268.58,268.62,9797.0,257.814,257.862,257.6126,257.651,9797.0
2023-07-28 15:25:00,268.62,269.05,268.62,268.81,9842.0,257.651,258.0634,257.651,257.8332,9842.0
2023-07-28 15:30:00,268.81,269.34,268.66,269.34,10829.0,257.8332,258.3416,257.6893,258.3416,10829.0
2023-07-28 15:35:00,269.38,269.44,269.25,269.25,10773.0,258.3799,258.4375,258.2552,258.2552,10773.0
2023-07-28 15:40:00,269.19,269.31,269.15,269.25,16729.0,258.1977,258.3128,258.1593,258.2552,16729.0
2023-07-28 15:45:00,269.22,269.45,268.98,268.98,24936.0,258.2265,258.4471,257.9963,257.9963,24936.0
2023-07-28 15:50:00,268.91,269.23,268.86,269.13,22120.0,257.9291,258.2361,257.8812,258.1401,22120.0
2023-07-28 15:55:00,269.19,269.37,268.82,268.85,52116.0,258.1977,258.3703,257.8428,257.8716,52116.0
2023-07-31 09:30:00,268.85,270.9,268.85,270.62,39989.0,257.8716,259.8379,257.8716,259.5693,39989.0
2023-07-31 09:35:00,270.73,270.95,269.92,270.36,26989.0,259.6748,259.8858,258.8979,259.3199,26989.0
2023-07-31 09:40:00,270.31,270.5,269.82,270.21,11171.0,259.272,259.4542,258.802,259.176,11171.0
2023-07-31 09:45:00,270.26,270.52,270.14,270.41,9739.0,259.224,259.4734,259.1089,259.3679,9739.0
2023-07-31 09:50:00,270.43,270.46,269.35,269.47,11183.0,259.3871,259.4158,258.3512,258.4663,11183.0
2023-07-31 09:55:00,269.2,269.42,268.7,269.34,10501.0,258.2073,258.4183,257.7277,258.3416,10501.0
2023-07-31 10:00:00,269.24,269.47,269.02,269.25,4955.0,258.2457,258.4663,258.0346,258.2552,4955.0
2023-07-31 10:05:00,269.26,269.28,268.87,268.87,7223.0,258.2648,258.284,257.8908,257.8908,7223.0
2023-07-31 10:10:00,268.85,269.2,268.64,269.2,12342.0,257.8716,258.2073,257.6702,258.2073,12342.0
2023-07-31 10:15:00,269.12,269.38,268.93,268.95,8149.0,258.1306,258.3799,257.9483,257.9675,8149.0
2023-07-31 10:20:00,268.91,268.92,268.45,268.56,6353.0,257.9291,257.9387,257.4879,257.5934,6353.0
2023-07-31 10:25:00,268.61,268.88,268.6,268.64,7119.0,257.6414,257.9004,257.6318,257.6702,7119.0
2023-07-31 10:30:00,268.7,268.91,268.12,268.46,7657.0,257.7277,257.9291,257.1714,257.4975,7657.0
2023-07-31 10:35:00,268.41,268.75,268.39,268.59,6775.0,257.4495,257.7757,257.4304,257.6222,6775.0
2023-07-31 10:40:00,268.58,269.3,268.54,269.29,4548.0,257.6126,258.3032,257.5742,258.2936,4548.0
2023-07-31 10:45:00,269.29,269.29,268.73,269.04,9692.0,258.2936,258.2936,257.7565,258.0538,9692.0
2023-07-31 10:50:00,268.82,268.94,268.6,268.94,4484.0,257.8428,257.9579,257.6318,257.9579,4484.0
2023-07-31 10:55:00,268.92,269.2,268.83,268.93,12865.0,257.9387,258.2073,257.8524,257.9483,12865.0
2023-07-31 11:00:00,268.93,269.44,268.91,269.42,25919.0,257.9483,258.4375,257.9291,258.4183,25919.0
2023-07-31 11:05:00,269.5,269.81,269.5,269.79,3585.0,258.495,258.7924,258.495,258.7732,3585.0
2023-07-31 11:10:00,269.75,269.89,269.73,269.89,2400.0,258.7348,258.8691,258.7156,258.8691,2400.0
2023-07-31 11:15:00,269.88,269.89,269.5,269.56,5065.0,258.8595,258.8691,258.495,258.5526,5065.0
2023-07-31 11:20:00,269.6,269.82,269.46,269.75,3913.0,258.591,258.802,258.4567,258.7348,3913.0
2023-07-31 11:25:00,269.75,269.86,269.64,269.77,4314.0,258.7348,258.8403,258.6293,258.754,4314.0
2023-07-31 11:30:00,269.76,269.76,269.23,269.46,5811.0,258.7444,258.7444,258.2361,258.4567,5811.0
2023-07-31 11:35:00,269.47,269.72,269.47,269.54,3750.0,258.4663,258.7061,258.4663,258.5334,3750.0
2023-07-31 11:40:00,269.51,269.75,269.51,269.6,5626.0,258.5046,258.7348,258.5046,258.591,5626.0
2023-07-31 11:45:00,269.6,269.62,269.49,269.55,5421.0,258.591,258.6101,258.4854,258.543,5421.0
2023-07-31 11:50:00,269.55,269.55,269.1,269.1,2396.0,258.543,258.543,258.1114,258.1114,2396.0
2023-07-31 11:55:00,269.13,269.54,269.13,269.5,4575.0,258.1401,258.5334,258.1401,258.495,4575.0
2023-07-31 12:00:00,269.46,269.51,269.17,269.17,2087.0,258.4567,258.5046,258.1785,258.1785,2087.0
2023-07-31 12:05:00,269.28,269.44,269.12,269.38,2497.0,258.284,258.4375,258.1306,258.3799,2497.0
2023-07-31 12:10:00,269.38,269.49,269.35,269.44,1100.0,258.3799,258.4854,258.3512,258.4375,1100.0
2023-07-31 12:15:00,269.49,269.61,269.44,269.55,4391.0,258.4854,258.6005,258.4375,258.543,4391.0
2023-07-31 12:20:00,269.58,269.68,269.5,269.5,10006.0,258.5718,258.6677,258.495,258.495,10006.0
2023-07-31 12:25:00,269.5,269.51,269.31,269.4,3051.0,258.495,258.5046,258.3128,258.3991,3051.0
2023-07-31 12:30:00,269.39,269.39,269.14,269.3,1384.0,258.3895,258.3895,258.1497,258.3032,1384.0
2023-07-31 12:35:00,269.16,269.55,269.16,269.55,3800.0,258.1689,258.543,258.1689,258.543,3800.0
2023-07-31 12:40:00,269.51,269.56,269.41,269.42,3512.0,258.5046,258.5526,258.4087,258.4183,3512.0
2023-07-31 12:45:00,269.27,269.45,269.27,269.41,699.0,258.2744,258.4471,258.2744,258.4087,699.0
2023-07-31 12:50:00,269.45,269.53,269.45,269.52,1202.0,258.4471,258.5238,258.4471,258.5142,1202.0
2023-07-31 12:55:00,269.52,269.73,269.43,269.73,3540.0,258.5142,258.7156,258.4279,258.7156,3540.0
2023-07-31 13:00:00,269.71,269.74,269.41,269.43,2896.0,258.6965,258.7252,258.4087,258.4279,2896.0
2023-07-31 13:05:00,269.39,269.53,269.27,269.53,2178.0,258.3895,258.5238,258.2744,258.5238,2178.0
2023-07-31 13:10:00,269.66,269.76,269.59,269.64,3394.0,258.6485,258.7444,258.5814,258.6293,3394.0
2023-07-31 13:15:00,269.51,269.57,269.37,269.49,2216.0,258.5046,258.5622,258.3703,258.4854,2216.0
2023-07-31 13:20:00,269.59,269.65,269.38,269.38,2100.0,258.5814,258.6389,258.3799,258.3799,2100.0
2023-07-31 13:25:00,269.35,269.44,269.3,269.36,4778.0,258.3512,258.4375,258.3032,258.3608,4778.0
2023-07-31 13:30:00,269.3,269.3,269.21,269.27,2541.0,258.3032,258.3032,258.2169,258.2744,2541.0
2023-07-31 13:35:00,269.28,269.31,269.05,269.05,4336.0,258.284,258.3128,258.0634,258.0634,4336.0
2023-07-31 13:40:00,269.05,269.05,268.89,268.99,1982.0,258.0634,258.0634,257.9099,258.0059,1982.0
2023-07-31 13:45:00,268.96,269.19,268.89,269.12,3460.0,257.9771,258.1977,257.9099,258.1306,3460.0
2023-07-31 13:50:00,269.28,269.28,269.04,269.11,3127.0,258.284,258.284,258.0538,258.121,3127.0
2023-07-31 13:55:00,269.11,269.11,269.03,269.1,1237.0,258.121,258.121,258.0442,258.1114,1237.0
2023-07-31 14:00:00,269.11,269.3,268.9,268.9,8128.0,258.121,258.3032,257.9195,257.9195,8128.0
2023-07-31 14:05:00,269.06,269.38,269.06,269.35,1305.0,258.073,258.3799,258.073,258.3512,1305.0
2023-07-31 14:10:00,269.27,269.31,269.04,269.08,5257.0,258.2744,258.3128,258.0538,258.0922,5257.0
2023-07-31 14:15:00,269.0,269.12,268.76,268.82,4653.0,258.0155,258.1306,257.7853,257.8428,4653.0
2023-07-31 14:20:00,268.81,269.04,268.71,269.04,9446.0,257.8332,258.0538,257.7373,258.0538,9446.0
2023-07-31 14:25:00,269.06,269.1,268.89,269.01,1802.0,258.073,258.1114,257.9099,258.025,1802.0
2023-07-31 14:30:00,269.05,269.08,268.64,268.68,8641.0,258.0634,258.0922,257.6702,257.7085,8641.0
2023-07-31 14:35:00,268.68,268.97,268.66,268.89,1192.0,257.7085,257.9867,257.6893,257.9099,1192.0
2023-07-31 14:40:00,268.82,268.86,268.66,268.66,3287.0,257.8428,257.8812,257.6893,257.6893,3287.0
2023-07-31 14:45:00,268.66,269.05,268.66,268.99,2773.0,257.6893,258.0634,257.6893,258.0059,2773.0
2023-07-31 14:50:00,268.99,269.33,268.99,269.27,3989.0,258.0059,258.332,258.0059,258.2744,3989.0
2023-07-31 14:55:00,269.22,269.38,269.17,269.34,3178.0,258.2265,258.3799,258.1785,258.3416,3178.0
2023-07-31 15:00:00,269.36,269.45,269.17,269.17,4849.0,258.3608,258.4471,258.1785,258.1785,4849.0
2023-07-31 15:05:00,269.14,269.23,269.07,269.1,6025.0,258.1497,258.2361,258.0826,258.1114,6025.0
2023-07-31 15:10:00,269.1,269.23,268.91,269.06,3033.0,258.1114,258.2361,257.9291,258.073,3033.0
2023-07-31 15:15:00,268.99,269.12,268.9,269.05,2966.0,258.0059,258.1306,257.9195,258.0634,2966.0
2023-07-31 15:20:00,269.05,269.25,268.98,269.22,10696.0,258.0634,258.2552,257.9963,258.2265,10696.0
2023-07-31 15:25:00,269.18,269.32,269.16,269.27,3753.0,258.1881,258.3224,258.1689,258.2744,3753.0
2023-07-31 15:30:00,269.34,269.43,269.27,269.41,5730.0,258.3416,258.4279,258.2744,258.4087,5730.0
2023-07-31 15:35:00,269.41,269.41,268.86,268.86,6319.0,258.4087,258.4087,257.8812,257.8812,6319.0
2023-07-31 15:40:00,268.96,269.07,268.9,269.01,6367.0,257.9771,258.0826,257.9195,258.025,6367.0
2023-07-31 15:45:00,269.07,269.16,268.96,269.06,10374.0,258.0826,258.1689,257.9771,258.073,10374.0
2023-07-31 15:50:00,269.04,269.54,268.99,269.51,17743.0,258.0538,258.5334,258.0059,258.5046,17743.0
2023-07-31 15:55:00,269.53,270.02,269.4,270.02,51647.0,258.5238,258.9938,258.3991,258.9938,51647.0
2023-08-01 09:30:00,269.28,269.49,268.79,269.25,21467.0,258.284,258.4854,257.814,258.2552,21467.0
2023-08-01 09:35:00,269.24,269.95,269.19,269.63,7957.0,258.2457,258.9267,258.1977,258.6197,7957.0
2023-08-01 09:40:00,269.9,270.12,269.53,269.8,7656.0,258.8787,259.0897,258.5238,258.7828,7656.0
2023-08-01 09:45:00,269.84,270.31,269.59,270.31,4387.0,258.8212,259.272,258.5814,259.272,4387.0
2023-08-01 09:50:00,270.24,270.59,269.93,270.58,5004.0,259.2048,259.5405,258.9075,259.5309,5004.0
2023-08-01 09:55:00,270.44,270.56,269.66,269.72,5266.0,259.3967,259.5118,258.6485,258.7061,5266.0
2023-08-01 10:00:00,269.65,269.89,269.58,269.76,6046.0,258.6389,258.8691,258.5718,258.7444,6046.0
2023-08-01 10:05:00,269.85,269.99,269.36,269.5,25838.0,258.8307,258.965,258.3608,258.495,25838.0
2023-08-01 10:10:00,269.6,269.75,269.13,269.19,5960.0,258.591,258.7348,258.1401,258.1977,5960.0
2023-08-01 10:15:00,269.01,269.02,268.25,268.53,10427.0,258.025,258.0346,257.2961,257.5646,10427.0
2023-08-01 10:20:00,268.51,268.63,268.16,268.29,7401.0,257.5455,257.6606,257.2098,257.3344,7401.0
2023-08-01 10:25:00,268.32,268.58,267.92,268.32,7677.0,257.3632,257.6126,256.9796,257.3632,7677.0
2023-08-01 10:30:00,268.21,268.6,267.97,268.4,7768.0,257.2577,257.6318,257.0275,257.44,7768.0
2023-08-01 10:35:00,268.41,268.55,268.32,268.37,6286.0,257.4495,257.5838,257.3632,257.4112,6286.0
2023-08-01 10:40:00,268.44,268.83,268.35,268.5,4026.0,257.4783,257.8524,257.392,257.5359,4026.0
2023-08-01 10:45:00,268.47,268.47,268.01,268.15,7792.0,257.5071,257.5071,257.0659,257.2002,7792.0
2023-08-01 10:50:00,268.13,268.88,268.13,268.86,8881.0,257.181,257.9004,257.181,257.8812,8881.0
2023-08-01 10:55:00,268.92,268.95,268.04,268.31,7267.0,257.9387,257.9675,257.0947,257.3536,7267.0
2023-08-01 11:00:00,268.39,268.47,268.17,268.19,2813.0,257.4304,257.5071,257.2193,257.2385,2813.0
2023-08-01 11:05:00,268.25,268.63,268.22,268.56,4793.0,257.2961,257.6606,257.2673,257.5934,4793.0
2023-08-01 11:10:00,268.6,268.8,268.22,268.24,3732.0,257.6318,257.8236,257.2673,257.2865,3732.0
2023-08-01 11:15:00,268.2,268.38,267.85,267.86,4294.0,257.2481,257.4208,256.9124,256.922,4294.0
2023-08-01 11:20:00,267.83,268.06,267.7,267.77,4777.0,256.8932,257.1138,256.7685,256.8357,4777.0
2023-08-01 11:25:00,267.63,267.85,267.55,267.77,7221.0,256.7014,256.9124,256.6247,256.8357,7221.0
2023-08-01 11:30:00,267.83,268.09,267.77,268.09,3684.0,256.8932,257.1426,256.8357,257.1426,3684.0
2023-08-01 11:35:00,268.07,268.57,268.07,268.53,2881.0,257.1234,257.603,257.1234,257.5646,2881.0
2023-08-01 11:40:00,268.49,268.59,268.35,268.36,2618.0,257.5263,257.6222,257.392,257.4016,2618.0
2023-08-01 11:45:00,268.25,268.36,268.09,268.14,1870.0,257.2961,257.4016,257.1426,257.1906,1870.0
2023-08-01 11:50:00,268.21,268.39,268.03,268.07,5951.0,257.2577,257.4304,257.0851,257.1234,5951.0
2023-08-01 11:55:00,268.06,268.14,267.88,267.97,3561.0,257.1138,257.1906,256.9412,257.0275,3561.0
2023-08-01 12:00:00,268.0,268.35,268.0,268.24,3245.0,257.0563,257.392,257.0563,257.2865,3245.0
2023-08-01 12:05:00,268.23,268.47,268.15,268.42,2428.0,257.2769,257.5071,257.2002,257.4591,2428.0
2023-08-01 12:10:00,268.42,268.42,268.18,268.32,3852.0,257.4591,257.4591,257.2289,257.3632,3852.0
2023-08-01 12:15:00,268.31,268.34,268.07,268.07,4029.0,257.3536,257.3824,257.1234,257.1234,4029.0
2023-08-01 12:20:00,268.11,268.29,268.1,268.16,2450.0,257.1618,257.3344,257.1522,257.2098,2450.0
2023-08-01 12:25:00,268.12,268.34,268.11,268.34,2805.0,257.1714,257.3824,257.1618,257.3824,2805.0
2023-08-01 12:30:00,268.27,268.28,268.02,268.09,6954.0,257.3153,257.3249,257.0755,257.1426,6954.0
2023-08-01 12:35:00,268.01,268.02,267.78,267.78,5499.0,257.0659,257.0755,256.8453,256.8453,5499.0
2023-08-01 12:40:00,267.78,267.78,267.39,267.49,9507.0,256.8453,256.8453,256.4712,256.5671,9507.0
2023-08-01 12:45:00,267.55,267.56,265.63,265.9,36977.0,256.6247,256.6343,254.7831,255.042,36977.0
2023-08-01 12:50:00,265.9,267.6,265.9,267.46,46164.0,255.042,256.6726,255.042,256.5383,46164.0
2023-08-01 12:55:00,267.34,267.67,267.03,267.23,10199.0,256.4232,256.7398,256.1259,256.3177,10199.0
2023-08-01 13:00:00,267.23,267.27,266.82,266.86,5445.0,256.3177,256.3561,255.9245,255.9628,5445.0
2023-08-01 13:05:00,266.84,267.53,266.82,267.52,11395.0,255.9437,256.6055,255.9245,256.5959,11395.0
2023-08-01 13:10:00,267.57,267.72,267.57,267.69,3039.0,256.6438,256.7877,256.6438,256.7589,3039.0
2023-08-01 13:15:00,267.66,267.94,267.58,267.91,4508.0,256.7302,256.9987,256.6534,256.97,4508.0
2023-08-01 13:20:00,267.84,267.98,267.59,267.69,6371.0,256.9028,257.0371,256.663,256.7589,6371.0
2023-08-01 13:25:00,267.63,267.88,267.63,267.87,1948.0,256.7014,256.9412,256.7014,256.9316,1948.0
2023-08-01 13:30:00,267.92,268.11,267.78,268.01,3643.0,256.9796,257.1618,256.8453,257.0659,3643.0
2023-08-01 13:35:00,268.18,268.18,267.87,267.88,5371.0,257.2289,257.2289,256.9316,256.9412,5371.0
2023-08-01 13:40:00,267.88,268.19,267.76,267.98,6768.0,256.9412,257.2385,256.8261,257.0371,6768.0
2023-08-01 13:45:00,267.92,268.03,267.78,267.97,4546.0,256.9796,257.0851,256.8453,257.0275,4546.0
2023-08-01 13:50:00,268.0,268.25,267.89,268.2,2924.0,257.0563,257.2961,256.9508,257.2481,2924.0
2023-08-01 13:55:00,268.23,268.28,267.99,268.05,2637.0,257.2769,257.3249,257.0467,257.1042,2637.0
2023-08-01 14:00:00,268.08,268.41,267.99,268.34,4400.0,257.133,257.4495,257.0467,257.3824,4400.0
2023-08-01 14:05:00,268.28,268.56,268.28,268.55,4684.0,257.3249,257.5934,257.3249,257.5838,4684.0
2023-08-01 14:10:00,268.54,268.66,268.4,268.56,5858.0,257.5742,257.6893,257.44,257.5934,5858.0
2023-08-01 14:15:00,268.53,268.78,268.52,268.78,2200.0,257.5646,257.8044,257.5551,257.8044,2200.0
2023-08-01 14:20:00,268.8,268.96,268.7,268.81,6510.0,257.8236,257.9771,257.7277,257.8332,6510.0
2023-08-01 14:25:00,268.88,268.88,268.53,268.66,2001.0,257.9004,257.9004,257.5646,257.6893,2001.0
2023-08-01 14:30:00,268.67,268.68,268.51,268.58,2808.0,257.6989,257.7085,257.5455,257.6126,2808.0
2023-08-01 14:35:00,268.49,268.58,268.36,268.5,3400.0,257.5263,257.6126,257.4016,257.5359,3400.0
2023-08-01 14:40:00,268.43,268.57,268.43,268.5,3643.0,257.4687,257.603,257.4687,257.5359,3643.0
2023-08-01 14:45:00,268.58,268.66,268.45,268.55,3359.0,257.6126,257.6893,257.4879,257.5838,3359.0
2023-08-01 14:50:00,268.55,268.77,268.52,268.57,5357.0,257.5838,257.7948,257.5551,257.603,5357.0
2023-08-01 14:55:00,268.53,268.7,268.43,268.57,6286.0,257.5646,257.7277,257.4687,257.603,6286.0
2023-08-01 15:00:00,268.51,268.72,268.47,268.71,3190.0,257.5455,257.7469,257.5071,257.7373,3190.0
2023-08-01 15:05:00,268.7,268.73,268.37,268.41,5332.0,257.7277,257.7565,257.4112,257.4495,5332.0
2023-08-01 15:10:00,268.5,268.6,268.3,268.55,4230.0,257.5359,257.6318,257.344,257.5838,4230.0
2023-08-01 15:15:00,268.55,268.65,268.42,268.58,5042.0,257.5838,257.6797,257.4591,257.6126,5042.0
2023-08-01 15:20:00,268.64,268.74,268.63,268.63,5543.0,257.6702,257.7661,257.6606,257.6606,5543.0
2023-08-01 15:25:00,268.68,268.68,268.25,268.26,8159.0,257.7085,257.7085,257.2961,257.3057,8159.0
2023-08-01 15:30:00,268.28,268.63,268.26,268.54,5748.0,257.3249,257.6606,257.3057,257.5742,5748.0
2023-08-01 15:35:00,268.48,268.51,268.05,268.22,9073.0,257.5167,257.5455,257.1042,257.2673,9073.0
2023-08-01 15:40:00,268.15,268.21,267.99,268.0,8671.0,257.2002,257.2577,257.0467,257.0563,8671.0
2023-08-01 15:45:00,267.99,268.17,267.97,268.13,11986.0,257.0467,257.2193,257.0275,257.181,11986.0
2023-08-01 15:50:00,268.12,268.26,267.97,268.05,24450.0,257.1714,257.3057,257.0275,257.1042,24450.0
2023-08-01 15:55:00,268.07,268.39,268.01,268.2,36941.0,257.1234,257.4304,257.0659,257.2481,36941.0
2023-08-02 09:30:00,267.0,267.3,266.28,267.22,23534.0,256.0971,256.3849,255.4065,256.3081,23534.0
2023-08-02 09:35:00,267.17,267.76,266.58,266.58,9286.0,256.2602,256.8261,255.6943,255.6943,9286.0
2023-08-02 09:40:00,266.74,267.35,266.26,267.35,7212.0,255.8477,256.4328,255.3873,256.4328,7212.0
2023-08-02 09:45:00,266.85,267.32,266.45,267.2,3176.0,255.9532,256.4041,255.5696,256.289,3176.0
2023-08-02 09:50:00,267.09,267.55,266.9,266.91,6709.0,256.1834,256.6247,256.0012,256.0108,6709.0
2023-08-02 09:55:00,266.86,267.63,266.83,267.63,10169.0,255.9628,256.7014,255.9341,256.7014,10169.0
2023-08-02 10:00:00,267.5,267.69,267.25,267.44,5608.0,256.5767,256.7589,256.3369,256.5192,5608.0
2023-08-02 10:05:00,267.42,267.63,267.27,267.39,4409.0,256.5,256.7014,256.3561,256.4712,4409.0
2023-08-02 10:10:00,267.42,267.64,267.2,267.31,4499.0,256.5,256.711,256.289,256.3945,4499.0
2023-08-02 10:15:00,267.14,267.46,266.67,267.36,7528.0,256.2314,256.5383,255.7806,256.4424,7528.0
2023-08-02 10:20:00,267.42,267.89,267.42,267.89,3400.0,256.5,256.9508,256.5,256.9508,3400.0
2023-08-02 10:25:00,267.83,268.33,267.8,268.12,22579.0,256.8932,257.3728,256.8645,257.1714,22579.0
2023-08-02 10:30:00,268.21,268.21,267.7,267.9,8482.0,257.2577,257.2577,256.7685,256.9604,8482.0
2023-08-02 10:35:00,267.9,268.02,267.35,267.36,14030.0,256.9604,257.0755,256.4328,256.4424,14030.0
2023-08-02 10:40:00,267.28,267.71,267.12,267.62,8172.0,256.3657,256.7781,256.2122,256.6918,8172.0
2023-08-02 10:45:00,267.63,267.63,266.49,266.63,13222.0,256.7014,256.7014,255.6079,255.7422,13222.0
2023-08-02 10:50:00,266.62,266.62,266.15,266.55,20102.0,255.7326,255.7326,255.2818,255.6655,20102.0
2023-08-02 10:55:00,266.46,266.46,265.66,266.26,18794.0,255.5792,255.5792,254.8118,255.3873,18794.0
2023-08-02 11:00:00,266.3,266.74,266.3,266.74,3759.0,255.4257,255.8477,255.4257,255.8477,3759.0
2023-08-02 11:05:00,266.81,267.48,266.81,267.38,5406.0,255.9149,256.5575,255.9149,256.4616,5406.0
2023-08-02 11:10:00,267.38,267.61,267.17,267.25,23205.0,256.4616,256.6822,256.2602,256.3369,23205.0
2023-08-02 11:15:00,267.19,267.3,266.78,266.79,5824.0,256.2794,256.3849,255.8861,255.8957,5824.0
2023-08-02 11:20:00,266.66,267.15,266.58,267.04,4841.0,255.771,256.241,255.6943,256.1355,4841.0
2023-08-02 11:25:00,267.0,267.5,266.98,267.5,3950.0,256.0971,256.5767,256.0779,256.5767,3950.0
2023-08-02 11:30:00,267.64,267.84,267.38,267.62,5273.0,256.711,256.9028,256.4616,256.6918,5273.0
2023-08-02 11:35:00,267.72,267.79,267.35,267.48,5408.0,256.7877,256.8549,256.4328,256.5575,5408.0
2023-08-02 11:40:00,267.38,267.41,267.13,267.25,3843.0,256.4616,256.4904,256.2218,256.3369,3843.0
2023-08-02 11:45:00,267.3,267.55,267.1,267.12,4048.0,256.3849,256.6247,256.193,256.2122,4048.0
2023-08-02 11:50:00,267.24,267.57,266.97,266.98,6467.0,256.3273,256.6438,256.0683,256.0779,6467.0
2023-08-02 11:55:00,267.0,267.09,266.54,266.75,6748.0,256.0971,256.1834,255.6559,255.8573,6748.0
2023-08-02 12:00:00,266.86,267.0,266.8,266.98,3366.0,255.9628,256.0971,255.9053,256.0779,3366.0
2023-08-02 12:05:00,267.0,267.08,266.74,266.75,6594.0,256.0971,256.1739,255.8477,255.8573,6594.0
2023-08-02 12:10:00,266.81,266.94,266.41,266.6,5432.0,255.9149,256.0396,255.5312,255.7135,5432.0
2023-08-02 12:15:00,266.79,266.95,266.53,266.76,5892.0,255.8957,256.0492,255.6463,255.8669,5892.0
2023-08-02 12:20:00,266.62,266.88,266.55,266.66,2707.0,255.7326,255.982,255.6655,255.771,2707.0
2023-08-02 12:25:00,266.6,266.76,266.56,266.61,3000.0,255.7135,255.8669,255.6751,255.723,3000.0
2023-08-02 12:30:00,266.61,266.83,266.5,266.83,4691.0,255.723,255.9341,255.6175,255.9341,4691.0
2023-08-02 12:35:00,266.72,267.0,266.57,266.87,5222.0,255.8286,256.0971,255.6847,255.9724,5222.0
2023-08-02 12:40:00,266.77,266.78,266.63,266.78,2938.0,255.8765,255.8861,255.7422,255.8861,2938.0
2023-08-02 12:45:00,266.86,267.03,266.72,266.89,2657.0,255.9628,256.1259,255.8286,255.9916,2657.0
2023-08-02 12:50:00,266.87,266.89,266.49,266.56,4979.0,255.9724,255.9916,255.6079,255.6751,4979.0
2023-08-02 12:55:00,266.59,266.69,266.26,266.3,4250.0,255.7039,255.7998,255.3873,255.4257,4250.0
2023-08-02 13:00:00,266.31,266.58,266.23,266.58,6329.0,255.4353,255.6943,255.3586,255.6943,6329.0
2023-08-02 13:05:00,266.4,266.51,266.32,266.51,3164.0,255.5216,255.6271,255.4449,255.6271,3164.0
2023-08-02 13:10:00,266.54,266.67,266.26,266.26,8314.0,255.6559,255.7806,255.3873,255.3873,8314.0
2023-08-02 13:15:00,266.28,266.37,266.23,266.27,2890.0,255.4065,255.4928,255.3586,255.3969,2890.0
2023-08-02 13:20:00,266.27,266.35,266.07,266.16,3576.0,255.3969,255.4737,255.2051,255.2914,3576.0
2023-08-02 13:25:00,266.23,266.37,266.1,266.3,6091.0,255.3586,255.4928,255.2339,255.4257,6091.0
2023-08-02 13:30:00,266.41,266.45,266.2,266.22,6259.0,255.5312,255.5696,255.3298,255.349,6259.0
2023-08-02 13:35:00,266.17,266.39,266.09,266.29,2200.0,255.301,255.512,255.2243,255.4161,2200.0
2023-08-02 13:40:00,266.37,266.38,266.21,266.21,3399.0,255.4928,255.5024,255.3394,255.3394,3399.0
2023-08-02 13:45:00,266.16,266.22,265.9,265.91,1918.0,255.2914,255.349,255.042,255.0516,1918.0
2023-08-02 13:50:00,265.89,266.15,265.78,265.94,3852.0,255.0324,255.2818,254.9269,255.0804,3852.0
2023-08-02 13:55:00,265.94,266.05,265.94,266.02,2452.0,255.0804,255.1859,255.0804,255.1571,2452.0
2023-08-02 14:00:00,266.06,266.12,265.96,266.08,2800.0,255.1955,255.2531,255.0996,255.2147,2800.0
2023-08-02 14:05:00,266.07,266.1,265.9,265.9,4164.0,255.2051,255.2339,255.042,255.042,4164.0
2023-08-02 14:10:00,265.91,266.0,265.74,266.0,5784.0,255.0516,255.138,254.8886,255.138,5784.0
2023-08-02 14:15:00,265.96,266.09,265.88,266.03,11194.0,255.0996,255.2243,255.0229,255.1667,11194.0
2023-08-02 14:20:00,265.93,265.94,265.84,265.94,5445.0,255.0708,255.0804,254.9845,255.0804,5445.0
2023-08-02 14:25:00,265.95,265.96,265.75,265.9,4367.0,255.09,255.0996,254.8982,255.042,4367.0
2023-08-02 14:30:00,265.79,265.99,265.78,265.89,4287.0,254.9365,255.1284,254.9269,255.0324,4287.0
2023-08-02 14:35:00,265.86,265.99,265.8,265.9,5639.0,255.0037,255.1284,254.9461,255.042,5639.0
2023-08-02 14:40:00,265.91,265.99,265.72,265.72,5277.0,255.0516,255.1284,254.8694,254.8694,5277.0
2023-08-02 14:45:00,265.73,265.9,265.65,265.9,6811.0,254.879,255.042,254.8022,255.042,6811.0
2023-08-02 14:50:00,265.9,265.99,265.87,265.88,5441.0,255.042,255.1284,255.0133,255.0229,5441.0
2023-08-02 14:55:00,265.92,266.17,265.86,265.86,7871.0,255.0612,255.301,255.0037,255.0037,7871.0
2023-08-02 15:00:00,265.93,265.98,265.83,265.93,5924.0,255.0708,255.1188,254.9749,255.0708,5924.0
2023-08-02 15:05:00,265.94,266.0,265.73,265.88,5292.0,255.0804,255.138,254.879,255.0229,5292.0
2023-08-02 15:10:00,265.82,265.88,265.5,265.5,10379.0,254.9653,255.0229,254.6584,254.6584,10379.0
2023-08-02 15:15:00,265.53,265.63,265.43,265.57,3998.0,254.6871,254.7831,254.5912,254.7255,3998.0
2023-08-02 15:20:00,265.61,265.77,265.56,265.61,4101.0,254.7639,254.9173,254.7159,254.7639,4101.0
2023-08-02 15:25:00,265.55,265.55,265.07,265.12,6480.0,254.7063,254.7063,254.2459,254.2939,6480.0
2023-08-02 15:30:00,265.2,265.43,265.18,265.19,7844.0,254.3706,254.5912,254.3514,254.361,7844.0
2023-08-02 15:35:00,265.21,265.74,265.15,265.71,6653.0,254.3802,254.8886,254.3227,254.8598,6653.0
2023-08-02 15:40:00,265.71,265.82,265.48,265.66,16944.0,254.8598,254.9653,254.6392,254.8118,16944.0
2023-08-02 15:45:00,265.63,265.76,265.52,265.6,14937.0,254.7831,254.9078,254.6776,254.7543,14937.0
2023-08-02 15:50:00,265.58,265.74,265.33,265.38,24629.0,254.7351,254.8886,254.4953,254.5433,24629.0
2023-08-02 15:55:00,265.36,265.65,265.35,265.37,88216.0,254.5241,254.8022,254.5145,254.5337,88216.0
2023-08-03 09:30:00,264.61,264.61,262.98,263.08,17402.0,253.8047,253.8047,252.2413,252.3372,17402.0
2023-08-03 09:35:00,263.57,264.52,263.53,263.97,4793.0,252.8072,253.7184,252.7688,253.1909,4793.0
2023-08-03 09:40:00,264.29,264.51,263.85,264.1,4193.0,253.4978,253.7088,253.0758,253.3155,4193.0
2023-08-03 09:45:00,263.87,265.03,263.6,265.03,4202.0,253.0949,254.2076,252.836,254.2076,4202.0
2023-08-03 09:50:00,265.01,265.04,264.53,264.85,7328.0,254.1884,254.2172,253.728,254.0349,7328.0
2023-08-03 09:55:00,264.88,264.89,264.11,264.44,4444.0,254.0637,254.0733,253.3251,253.6417,4444.0
2023-08-03 10:00:00,264.4,265.13,264.4,265.04,7505.0,253.6033,254.3035,253.6033,254.2172,7505.0
2023-08-03 10:05:00,264.93,265.41,264.9,265.18,9702.0,254.1117,254.572,254.0829,254.3514,9702.0
2023-08-03 10:10:00,265.33,265.92,265.26,265.63,12605.0,254.4953,255.0612,254.4282,254.7831,12605.0
2023-08-03 10:15:00,265.67,265.78,265.23,265.7,15029.0,254.8214,254.9269,254.3994,254.8502,15029.0
2023-08-03 10:20:00,265.65,265.76,264.91,264.91,6918.0,254.8022,254.9078,254.0925,254.0925,6918.0
2023-08-03 10:25:00,264.91,265.15,264.33,264.33,11371.0,254.0925,254.3227,253.5362,253.5362,11371.0
2023-08-03 10:30:00,264.38,264.71,264.38,264.57,5910.0,253.5841,253.9006,253.5841,253.7664,5910.0
2023-08-03 10:35:00,264.56,264.69,264.24,264.49,5434.0,253.7568,253.8815,253.4498,253.6896,5434.0
2023-08-03 10:40:00,264.49,264.63,264.29,264.53,4589.0,253.6896,253.8239,253.4978,253.728,4589.0
2023-08-03 10:45:00,264.51,264.72,264.41,264.49,5463.0,253.7088,253.9102,253.6129,253.6896,5463.0
2023-08-03 10:50:00,264.49,264.59,264.18,264.18,4505.0,253.6896,253.7855,253.3923,253.3923,4505.0
2023-08-03 10:55:00,264.34,264.91,264.32,264.79,9631.0,253.5457,254.0925,253.5266,253.9774,9631.0
2023-08-03 11:00:00,264.96,265.27,264.76,265.04,8175.0,254.1404,254.4378,253.9486,254.2172,8175.0
2023-08-03 11:05:00,265.25,265.59,265.07,265.09,6529.0,254.4186,254.7447,254.2459,254.2651,6529.0
2023-08-03 11:10:00,265.22,265.6,265.13,265.56,5880.0,254.3898,254.7543,254.3035,254.7159,5880.0
2023-08-03 11:15:00,265.56,265.58,265.25,265.55,8391.0,254.7159,254.7351,254.4186,254.7063,8391.0
2023-08-03 11:20:00,265.6,265.9,265.53,265.82,7415.0,254.7543,255.042,254.6871,254.9653,7415.0
2023-08-03 11:25:00,265.81,266.19,265.8,265.99,6348.0,254.9557,255.3202,254.9461,255.1284,6348.0
2023-08-03 11:30:00,266.02,266.04,265.49,265.49,6217.0,255.1571,255.1763,254.6488,254.6488,6217.0
2023-08-03 11:35:00,265.56,265.82,265.48,265.59,15272.0,254.7159,254.9653,254.6392,254.7447,15272.0
2023-08-03 11:40:00,265.63,265.84,265.55,265.78,5060.0,254.7831,254.9845,254.7063,254.9269,5060.0
2023-08-03 11:45:00,265.79,265.79,265.13,265.29,5335.0,254.9365,254.9365,254.3035,254.457,5335.0
2023-08-03 11:50:00,265.23,265.5,265.2,265.27,14797.0,254.3994,254.6584,254.3706,254.4378,14797.0
2023-08-03 11:55:00,265.36,265.43,265.06,265.15,4252.0,254.5241,254.5912,254.2363,254.3227,4252.0
2023-08-03 12:00:00,265.17,265.24,264.96,265.15,6163.0,254.3419,254.409,254.1404,254.3227,6163.0
2023-08-03 12:05:00,265.23,265.25,264.87,264.91,3021.0,254.3994,254.4186,254.0541,254.0925,3021.0
2023-08-03 12:10:00,264.87,265.07,264.86,265.01,8493.0,254.0541,254.2459,254.0445,254.1884,8493.0
2023-08-03 12:15:00,264.97,265.07,264.94,265.04,8044.0,254.15,254.2459,254.1212,254.2172,8044.0
2023-08-03 12:20:00,265.02,265.03,264.7,264.83,13850.0,254.198,254.2076,253.891,254.0157,13850.0
2023-08-03 12:25:00,264.84,265.01,264.41,264.6,6912.0,254.0253,254.1884,253.6129,253.7951,6912.0
2023-08-03 12:30:00,264.68,264.82,264.25,264.34,12037.0,253.8719,254.0061,253.4594,253.5457,12037.0
2023-08-03 12:35:00,264.45,264.5,264.25,264.35,7090.0,253.6513,253.6992,253.4594,253.5553,7090.0
2023-08-03 12:40:00,264.32,264.61,264.32,264.57,7081.0,253.5266,253.8047,253.5266,253.7664,7081.0
2023-08-03 12:45:00,264.57,264.64,264.46,264.56,4043.0,253.7664,253.8335,253.6608,253.7568,4043.0
2023-08-03 12:50:00,264.56,264.68,264.32,264.32,6551.0,253.7568,253.8719,253.5266,253.5266,6551.0
2023-08-03 12:55:00,264.39,264.58,264.38,264.58,4078.0,253.5937,253.7759,253.5841,253.7759,4078.0
2023-08-03 13:00:00,264.63,264.63,264.52,264.54,4268.0,253.8239,253.8239,253.7184,253.7376,4268.0
2023-08-03 13:05:00,264.48,264.61,264.37,264.4,8299.0,253.68,253.8047,253.5745,253.6033,8299.0
2023-08-03 13:10:00,264.44,264.61,264.44,264.54,2544.0,253.6417,253.8047,253.6417,253.7376,2544.0
2023-08-03 13:15:00,264.6,264.6,264.18,264.26,6884.0,253.7951,253.7951,253.3923,253.469,6884.0
2023-08-03 13:20:00,264.27,264.75,264.26,264.75,8488.0,253.4786,253.939,253.469,253.939,8488.0
2023-08-03 13:25:00,264.75,264.98,264.73,264.74,9760.0,253.939,254.1596,253.9198,253.9294,9760.0
2023-08-03 13:30:00,264.74,264.79,264.12,264.13,4910.0,253.9294,253.9774,253.3347,253.3443,4910.0
2023-08-03 13:35:00,264.1,264.28,263.82,264.19,10792.0,253.3155,253.4882,253.047,253.4019,10792.0
2023-08-03 13:40:00,264.15,264.15,263.81,263.91,7292.0,253.3635,253.3635,253.0374,253.1333,7292.0
2023-08-03 13:45:00,264.01,264.01,263.69,263.75,15868.0,253.2292,253.2292,252.9223,252.9798,15868.0
2023-08-03 13:50:00,263.75,263.94,263.64,263.67,16909.0,252.9798,253.1621,252.8743,252.9031,16909.0
2023-08-03 13:55:00,263.68,263.68,263.33,263.38,5189.0,252.9127,252.9127,252.577,252.6249,5189.0
2023-08-03 14:00:00,263.38,263.39,263.0,263.02,10708.0,252.6249,252.6345,252.2605,252.2796,10708.0
2023-08-03 14:05:00,263.09,263.09,262.67,262.68,11487.0,252.3468,252.3468,251.9439,251.9535,11487.0
2023-08-03 14:10:00,262.69,262.69,262.4,262.65,18007.0,251.9631,251.9631,251.685,251.9248,18007.0
2023-08-03 14:15:00,262.62,263.03,262.58,263.03,13473.0,251.896,252.2892,251.8576,252.2892,13473.0
2023-08-03 14:20:00,263.03,263.03,262.68,262.94,6359.0,252.2892,252.2892,251.9535,252.2029,6359.0
2023-08-03 14:25:00,263.0,263.04,262.75,262.91,9745.0,252.2605,252.2988,252.0207,252.1741,9745.0
2023-08-03 14:30:00,262.86,263.04,262.78,262.98,11601.0,252.1262,252.2988,252.0494,252.2413,11601.0
2023-08-03 14:35:00,262.94,263.03,262.7,262.95,6970.0,252.2029,252.2892,251.9727,252.2125,6970.0
2023-08-03 14:40:00,263.03,263.04,262.91,262.93,5203.0,252.2892,252.2988,252.1741,252.1933,5203.0
2023-08-03 14:45:00,262.99,263.02,262.63,262.63,4950.0,252.2509,252.2796,251.9056,251.9056,4950.0
2023-08-03 14:50:00,262.65,262.89,262.65,262.74,11784.0,251.9248,252.155,251.9248,252.0111,11784.0
2023-08-03 14:55:00,262.79,262.84,262.52,262.52,18818.0,252.059,252.107,251.8001,251.8001,18818.0
2023-08-03 15:00:00,262.56,262.71,262.55,262.61,23251.0,251.8384,251.9823,251.8288,251.8864,23251.0
2023-08-03 15:05:00,262.63,262.69,262.47,262.66,28313.0,251.9056,251.9631,251.7521,251.9343,28313.0
2023-08-03 15:10:00,262.66,262.66,262.37,262.53,23883.0,251.9343,251.9343,251.6562,251.8097,23883.0
2023-08-03 15:15:00,262.56,262.73,262.5,262.73,44216.0,251.8384,252.0015,251.7809,252.0015,44216.0
2023-08-03 15:20:00,262.72,262.85,262.56,262.79,28888.0,251.9919,252.1166,251.8384,252.059,28888.0
2023-08-03 15:25:00,262.75,263.43,262.75,263.29,10315.0,252.0207,252.6729,252.0207,252.5386,10315.0
2023-08-03 15:30:00,263.41,263.84,263.33,263.73,12847.0,252.6537,253.0662,252.577,252.9607,12847.0
2023-08-03 15:35:00,263.78,264.07,263.77,263.9,15387.0,253.0086,253.2868,252.999,253.1237,15387.0
2023-08-03 15:40:00,263.88,263.91,263.34,263.35,12717.0,253.1045,253.1333,252.5866,252.5962,12717.0
2023-08-03 15:45:00,263.41,263.63,263.37,263.41,15974.0,252.6537,252.8647,252.6154,252.6537,15974.0
2023-08-03 15:50:00,263.39,263.62,263.3,263.5,34453.0,252.6345,252.8551,252.5482,252.74,34453.0
2023-08-03 15:55:00,263.49,263.8,263.32,263.55,115993.0,252.7305,253.0278,252.5674,252.788,115993.0
2023-08-04 09:30:00,265.0,266.44,264.4,266.44,22230.0,254.1788,255.56,253.6033,255.56,22230.0
2023-08-04 09:35:00,266.36,266.98,265.64,266.98,11941.0,255.4833,256.0779,254.7927,256.0779,11941.0
2023-08-04 09:40:00,267.0,267.27,266.5,266.74,9429.0,256.0971,256.3561,255.6175,255.8477,9429.0
2023-08-04 09:45:00,266.63,266.66,265.21,265.37,13152.0,255.7422,255.771,254.3802,254.5337,13152.0
2023-08-04 09:50:00,265.49,265.84,264.72,265.84,10543.0,254.6488,254.9845,253.9102,254.9845,10543.0
2023-08-04 09:55:00,265.5,265.81,265.27,265.62,7268.0,254.6584,254.9557,254.4378,254.7735,7268.0
2023-08-04 10:00:00,265.34,265.55,264.61,265.0,9066.0,254.5049,254.7063,253.8047,254.1788,9066.0
2023-08-04 10:05:00,265.0,265.11,264.0,264.44,19678.0,254.1788,254.2843,253.2196,253.6417,19678.0
2023-08-04 10:10:00,264.53,265.22,264.48,264.67,13237.0,253.728,254.3898,253.68,253.8623,13237.0
2023-08-04 10:15:00,264.8,265.11,264.28,265.11,5319.0,253.987,254.2843,253.4882,254.2843,5319.0
2023-08-04 10:20:00,265.01,265.19,264.82,265.18,7346.0,254.1884,254.361,254.0061,254.3514,7346.0
2023-08-04 10:25:00,265.23,265.34,264.85,265.25,9536.0,254.3994,254.5049,254.0349,254.4186,9536.0
2023-08-04 10:30:00,265.38,265.81,265.34,265.5,7544.0,254.5433,254.9557,254.5049,254.6584,7544.0
2023-08-04 10:35:00,265.4,265.4,265.06,265.06,11430.0,254.5625,254.5625,254.2363,254.2363,11430.0
2023-08-04 10:40:00,264.99,264.99,264.72,264.94,6150.0,254.1692,254.1692,253.9102,254.1212,6150.0
2023-08-04 10:45:00,265.01,265.06,264.61,264.68,6147.0,254.1884,254.2363,253.8047,253.8719,6147.0
2023-08-04 10:50:00,264.66,264.66,264.31,264.41,3936.0,253.8527,253.8527,253.517,253.6129,3936.0
2023-08-04 10:55:00,264.42,265.01,264.42,264.88,18598.0,253.6225,254.1884,253.6225,254.0637,18598.0
2023-08-04 11:00:00,264.8,264.91,264.4,264.42,5288.0,253.987,254.0925,253.6033,253.6225,5288.0
2023-08-04 11:05:00,264.35,264.74,264.24,264.44,6086.0,253.5553,253.9294,253.4498,253.6417,6086.0
2023-08-04 11:10:00,264.54,264.87,264.47,264.86,1900.0,253.7376,254.0541,253.6704,254.0445,1900.0
2023-08-04 11:15:00,264.91,264.95,264.23,264.23,11246.0,254.0925,254.1308,253.4402,253.4402,11246.0
2023-08-04 11:20:00,264.16,264.75,264.16,264.73,9567.0,253.3731,253.939,253.3731,253.9198,9567.0
2023-08-04 11:25:00,264.73,265.15,264.72,265.07,5009.0,253.9198,254.3227,253.9102,254.2459,5009.0
2023-08-04 11:30:00,265.14,265.22,264.79,265.0,10290.0,254.3131,254.3898,253.9774,254.1788,10290.0
2023-08-04 11:35:00,264.89,264.89,264.49,264.67,4900.0,254.0733,254.0733,253.6896,253.8623,4900.0
2023-08-04 11:40:00,264.54,264.8,264.43,264.63,4696.0,253.7376,253.987,253.6321,253.8239,4696.0
2023-08-04 11:45:00,264.81,265.03,264.8,264.96,3148.0,253.9966,254.2076,253.987,254.1404,3148.0
2023-08-04 11:50:00,265.03,265.03,264.84,264.94,3896.0,254.2076,254.2076,254.0253,254.1212,3896.0
2023-08-04 11:55:00,264.98,265.04,264.73,264.85,4335.0,254.1596,254.2172,253.9198,254.0349,4335.0
2023-08-04 12:00:00,264.94,265.04,264.79,264.91,6798.0,254.1212,254.2172,253.9774,254.0925,6798.0
2023-08-04 12:05:00,264.79,264.8,264.63,264.71,1400.0,253.9774,253.987,253.8239,253.9006,1400.0
2023-08-04 12:10:00,264.6,265.1,264.59,264.85,10227.0,253.7951,254.2747,253.7855,254.0349,10227.0
2023-08-04 12:15:00,264.88,265.05,264.6,265.0,11064.0,254.0637,254.2268,253.7951,254.1788,11064.0
2023-08-04 12:20:00,264.98,265.07,264.66,264.73,5688.0,254.1596,254.2459,253.8527,253.9198,5688.0
2023-08-04 12:25:00,264.93,265.08,264.83,264.92,3548.0,254.1117,254.2555,254.0157,254.1021,3548.0
2023-08-04 12:30:00,264.83,264.95,264.67,264.84,5426.0,254.0157,254.1308,253.8623,254.0253,5426.0
2023-08-04 12:35:00,264.84,264.84,264.4,264.51,7212.0,254.0253,254.0253,253.6033,253.7088,7212.0
2023-08-04 12:40:00,264.55,264.78,264.37,264.77,7242.0,253.7472,253.9678,253.5745,253.9582,7242.0
2023-08-04 12:45:00,264.82,265.0,264.74,264.85,13109.0,254.0061,254.1788,253.9294,254.0349,13109.0
2023-08-04 12:50:00,264.85,265.08,264.76,264.99,10451.0,254.0349,254.2555,253.9486,254.1692,10451.0
2023-08-04 12:55:00,264.99,265.22,264.95,265.08,10769.0,254.1692,254.3898,254.1308,254.2555,10769.0
2023-08-04 13:00:00,265.12,265.19,264.78,264.93,5620.0,254.2939,254.361,253.9678,254.1117,5620.0
2023-08-04 13:05:00,264.82,264.9,264.68,264.85,5950.0,254.0061,254.0829,253.8719,254.0349,5950.0
2023-08-04 13:10:00,264.82,265.06,264.74,264.92,10891.0,254.0061,254.2363,253.9294,254.1021,10891.0
2023-08-04 13:15:00,264.99,265.02,264.85,264.96,2950.0,254.1692,254.198,254.0349,254.1404,2950.0
2023-08-04 13:20:00,264.96,264.97,264.82,264.9,12472.0,254.1404,254.15,254.0061,254.0829,12472.0
2023-08-04 13:25:00,264.9,264.9,264.5,264.61,9631.0,254.0829,254.0829,253.6992,253.8047,9631.0
2023-08-04 13:30:00,264.55,264.69,264.49,264.57,8783.0,253.7472,253.8815,253.6896,253.7664,8783.0
2023-08-04 13:35:00,264.6,264.6,264.16,264.33,3928.0,253.7951,253.7951,253.3731,253.5362,3928.0
2023-08-04 13:40:00,264.24,264.34,264.12,264.31,4777.0,253.4498,253.5457,253.3347,253.517,4777.0
2023-08-04 13:45:00,264.25,264.6,264.21,264.5,9612.0,253.4594,253.7951,253.4211,253.6992,9612.0
2023-08-04 13:50:00,264.48,264.53,264.19,264.34,6254.0,253.68,253.728,253.4019,253.5457,6254.0
2023-08-04 13:55:00,264.23,264.34,264.04,264.08,3516.0,253.4402,253.5457,253.258,253.2964,3516.0
2023-08-04 14:00:00,263.99,264.01,263.29,263.42,5881.0,253.21,253.2292,252.5386,252.6633,5881.0
2023-08-04 14:05:00,263.35,263.7,263.29,263.69,6731.0,252.5962,252.9319,252.5386,252.9223,6731.0
2023-08-04 14:10:00,263.81,264.24,263.7,264.17,2411.0,253.0374,253.4498,252.9319,253.3827,2411.0
2023-08-04 14:15:00,264.26,264.26,263.78,263.81,7690.0,253.469,253.469,253.0086,253.0374,7690.0
2023-08-04 14:20:00,263.88,263.88,263.28,263.48,7180.0,253.1045,253.1045,252.529,252.7209,7180.0
2023-08-04 14:25:00,263.44,263.66,263.26,263.48,4861.0,252.6825,252.8935,252.5098,252.7209,4861.0
2023-08-04 14:30:00,263.56,263.64,263.18,263.36,10444.0,252.7976,252.8743,252.4331,252.6058,10444.0
2023-08-04 14:35:00,263.38,263.41,262.93,262.96,9861.0,252.6249,252.6537,252.1933,252.2221,9861.0
2023-08-04 14:40:00,262.97,263.19,262.83,263.05,7201.0,252.2317,252.4427,252.0974,252.3084,7201.0
2023-08-04 14:45:00,263.02,263.19,262.77,262.98,6506.0,252.2796,252.4427,252.0399,252.2413,6506.0
2023-08-04 14:50:00,263.07,263.64,263.07,263.42,4732.0,252.3276,252.8743,252.3276,252.6633,4732.0
2023-08-04 14:55:00,263.22,263.25,262.91,262.97,10614.0,252.4715,252.5003,252.1741,252.2317,10614.0
2023-08-04 15:00:00,262.98,263.28,262.93,263.19,19775.0,252.2413,252.529,252.1933,252.4427,19775.0
2023-08-04 15:05:00,263.18,263.25,262.71,262.73,9872.0,252.4331,252.5003,251.9823,252.0015,9872.0
2023-08-04 15:10:00,262.78,263.09,262.71,262.92,8083.0,252.0494,252.3468,251.9823,252.1837,8083.0
2023-08-04 15:15:00,262.96,263.07,262.76,262.77,8120.0,252.2221,252.3276,252.0303,252.0399,8120.0
2023-08-04 15:20:00,262.71,262.88,262.63,262.76,7768.0,251.9823,252.1454,251.9056,252.0303,7768.0
2023-08-04 15:25:00,262.81,262.99,262.62,262.98,6830.0,252.0782,252.2509,251.896,252.2413,6830.0
2023-08-04 15:30:00,263.0,263.12,262.91,262.95,20338.0,252.2605,252.3756,252.1741,252.2125,20338.0
2023-08-04 15:35:00,262.99,263.08,262.82,262.91,13509.0,252.2509,252.3372,252.0878,252.1741,13509.0
2023-08-04 15:40:00,262.88,262.89,262.57,262.81,10189.0,252.1454,252.155,251.848,252.0782,10189.0
2023-08-04 15:45:00,262.81,263.0,262.79,262.92,14494.0,252.0782,252.2605,252.059,252.1837,14494.0
2023-08-04 15:50:00,262.9,263.09,262.77,262.83,44804.0,252.1645,252.3468,252.0399,252.0974,44804.0
2023-08-04 15:55:00,262.79,263.05,262.72,263.0,67636.0,252.059,252.3084,251.9919,252.2605,67636.0
2023-08-07 09:30:00,263.75,266.14,263.5,265.67,36826.0,252.9798,255.2722,252.74,254.8214,36826.0
2023-08-07 09:35:00,265.67,266.76,265.66,265.96,18107.0,254.8214,255.8669,254.8118,255.0996,18107.0
2023-08-07 09:40:00,265.92,266.15,264.69,265.01,11304.0,255.0612,255.2818,253.8815,254.1884,11304.0
2023-08-07 09:45:00,264.96,265.14,264.33,264.6,4425.0,254.1404,254.3131,253.5362,253.7951,4425.0
2023-08-07 09:50:00,264.59,265.15,264.37,264.88,10145.0,253.7855,254.3227,253.5745,254.0637,10145.0
2023-08-07 09:55:00,264.7,264.76,264.0,264.66,8207.0,253.891,253.9486,253.2196,253.8527,8207.0
2023-08-07 10:00:00,264.65,265.0,264.51,264.7,7279.0,253.8431,254.1788,253.7088,253.891,7279.0
2023-08-07 10:05:00,264.59,264.59,263.55,263.71,14180.0,253.7855,253.7855,252.788,252.9415,14180.0
2023-08-07 10:10:00,263.86,264.38,263.66,263.66,9693.0,253.0853,253.5841,252.8935,252.8935,9693.0
2023-08-07 10:15:00,263.68,263.91,263.05,263.5,11476.0,252.9127,253.1333,252.3084,252.74,11476.0
2023-08-07 10:20:00,263.46,263.83,263.03,263.72,27144.0,252.7017,253.0566,252.2892,252.9511,27144.0
2023-08-07 10:25:00,263.71,264.0,263.6,263.79,7193.0,252.9415,253.2196,252.836,253.0182,7193.0
2023-08-07 10:30:00,263.83,263.86,263.44,263.49,8229.0,253.0566,253.0853,252.6825,252.7305,8229.0
2023-08-07 10:35:00,263.46,263.7,263.23,263.31,10454.0,252.7017,252.9319,252.4811,252.5578,10454.0
2023-08-07 10:40:00,263.22,263.34,262.95,262.96,17579.0,252.4715,252.5866,252.2125,252.2221,17579.0
2023-08-07 10:45:00,262.89,263.38,262.83,263.38,42997.0,252.155,252.6249,252.0974,252.6249,42997.0
2023-08-07 10:50:00,263.3,263.34,262.57,263.04,17703.0,252.5482,252.5866,251.848,252.2988,17703.0
2023-08-07 10:55:00,263.01,263.02,262.5,262.97,11486.0,252.2701,252.2796,251.7809,252.2317,11486.0
2023-08-07 11:00:00,262.86,263.08,262.8,262.95,8203.0,252.1262,252.3372,252.0686,252.2125,8203.0
2023-08-07 11:05:00,262.92,262.98,262.57,262.68,9330.0,252.1837,252.2413,251.848,251.9535,9330.0
2023-08-07 11:10:00,262.58,262.86,262.48,262.75,11914.0,251.8576,252.1262,251.7617,252.0207,11914.0
2023-08-07 11:15:00,262.77,262.91,262.24,262.46,9651.0,252.0399,252.1741,251.5315,251.7425,9651.0
2023-08-07 11:20:00,262.51,262.97,262.51,262.79,16757.0,251.7905,252.2317,251.7905,252.059,16757.0
2023-08-07 11:25:00,262.72,263.06,262.66,262.87,5448.0,251.9919,252.318,251.9343,252.1358,5448.0
2023-08-07 11:30:00,262.86,262.98,262.45,262.69,6255.0,252.1262,252.2413,251.7329,251.9631,6255.0
2023-08-07 11:35:00,262.69,262.83,262.61,262.83,4455.0,251.9631,252.0974,251.8864,252.0974,4455.0
2023-08-07 11:40:00,262.74,263.05,262.74,262.82,7840.0,252.0111,252.3084,252.0111,252.0878,7840.0
2023-08-07 11:45:00,262.82,262.82,262.59,262.75,6179.0,252.0878,252.0878,251.8672,252.0207,6179.0
2023-08-07 11:50:00,262.74,263.03,262.5,263.02,12548.0,252.0111,252.2892,251.7809,252.2796,12548.0
2023-08-07 11:55:00,263.18,263.58,263.15,263.51,3932.0,252.4331,252.8168,252.4043,252.7496,3932.0
2023-08-07 12:00:00,263.64,263.68,263.28,263.28,6816.0,252.8743,252.9127,252.529,252.529,6816.0
2023-08-07 12:05:00,263.25,263.43,263.14,263.16,13158.0,252.5003,252.6729,252.3947,252.4139,13158.0
2023-08-07 12:10:00,263.17,263.44,262.98,262.98,8029.0,252.4235,252.6825,252.2413,252.2413,8029.0
2023-08-07 12:15:00,262.93,262.93,262.39,262.55,6453.0,252.1933,252.1933,251.6754,251.8288,6453.0
2023-08-07 12:20:00,262.54,263.0,262.37,262.99,14183.0,251.8192,252.2605,251.6562,252.2509,14183.0
2023-08-07 12:25:00,262.93,262.95,262.59,262.6,5008.0,252.1933,252.2125,251.8672,251.8768,5008.0
2023-08-07 12:30:00,262.72,262.75,262.3,262.64,7226.0,251.9919,252.0207,251.589,251.9152,7226.0
2023-08-07 12:35:00,262.57,263.21,262.55,263.15,18489.0,251.848,252.4619,251.8288,252.4043,18489.0
2023-08-07 12:40:00,263.2,263.24,262.73,262.8,3712.0,252.4523,252.4907,252.0015,252.0686,3712.0
2023-08-07 12:45:00,262.73,262.86,262.49,262.51,4497.0,252.0015,252.1262,251.7713,251.7905,4497.0
2023-08-07 12:50:00,262.63,262.77,262.57,262.68,4961.0,251.9056,252.0399,251.848,251.9535,4961.0
2023-08-07 12:55:00,262.73,262.77,262.55,262.69,8141.0,252.0015,252.0399,251.8288,251.9631,8141.0
2023-08-07 13:00:00,262.69,262.82,262.57,262.59,7004.0,251.9631,252.0878,251.848,251.8672,7004.0
2023-08-07 13:05:00,262.61,262.72,262.45,262.69,6236.0,251.8864,251.9919,251.7329,251.9631,6236.0
2023-08-07 13:10:00,262.7,262.73,262.43,262.43,4787.0,251.9727,252.0015,251.7137,251.7137,4787.0
2023-08-07 13:15:00,262.36,262.5,262.34,262.37,4982.0,251.6466,251.7809,251.6274,251.6562,4982.0
2023-08-07 13:20:00,262.32,262.61,262.28,262.61,3272.0,251.6082,251.8864,251.5699,251.8864,3272.0
2023-08-07 13:25:00,262.66,262.74,262.45,262.62,9062.0,251.9343,252.0111,251.7329,251.896,9062.0
2023-08-07 13:30:00,262.69,262.95,262.68,262.91,5464.0,251.9631,252.2125,251.9535,252.1741,5464.0
2023-08-07 13:35:00,263.0,263.05,262.78,262.94,6833.0,252.2605,252.3084,252.0494,252.2029,6833.0
2023-08-07 13:40:00,262.91,263.15,262.89,263.1,9272.0,252.1741,252.4043,252.155,252.3564,9272.0
2023-08-07 13:45:00,263.08,263.2,262.9,263.11,13342.0,252.3372,252.4523,252.1645,252.366,13342.0
2023-08-07 13:50:00,263.02,263.5,263.02,263.48,7574.0,252.2796,252.74,252.2796,252.7209,7574.0
2023-08-07 13:55:00,263.56,264.0,263.56,263.75,6855.0,252.7976,253.2196,252.7976,252.9798,6855.0
2023-08-07 14:00:00,263.93,264.1,263.62,263.62,3388.0,253.1525,253.3155,252.8551,252.8551,3388.0
2023-08-07 14:05:00,263.61,263.85,263.56,263.66,3338.0,252.8456,253.0758,252.7976,252.8935,3338.0
2023-08-07 14:10:00,263.73,263.81,263.45,263.7,3240.0,252.9607,253.0374,252.6921,252.9319,3240.0
2023-08-07 14:15:00,263.63,263.89,263.63,263.74,1860.0,252.8647,253.1141,252.8647,252.9702,1860.0
2023-08-07 14:20:00,263.87,264.11,263.65,264.11,6224.0,253.0949,253.3251,252.8839,253.3251,6224.0
2023-08-07 14:25:00,263.96,264.12,263.82,264.12,5141.0,253.1813,253.3347,253.047,253.3347,5141.0
2023-08-07 14:30:00,264.05,264.05,263.89,263.98,3395.0,253.2676,253.2676,253.1141,253.2004,3395.0
2023-08-07 14:35:00,264.04,264.14,263.91,263.94,17286.0,253.258,253.3539,253.1333,253.1621,17286.0
2023-08-07 14:40:00,263.9,264.05,263.85,263.87,1902.0,253.1237,253.2676,253.0758,253.0949,1902.0
2023-08-07 14:45:00,263.85,264.5,263.8,264.5,3700.0,253.0758,253.6992,253.0278,253.6992,3700.0
2023-08-07 14:50:00,264.54,264.62,264.31,264.41,6024.0,253.7376,253.8143,253.517,253.6129,6024.0
2023-08-07 14:55:00,264.44,264.52,264.17,264.35,3776.0,253.6417,253.7184,253.3827,253.5553,3776.0
2023-08-07 15:00:00,264.43,264.57,264.43,264.54,2750.0,253.6321,253.7664,253.6321,253.7376,2750.0
2023-08-07 15:05:00,264.45,264.6,264.24,264.24,6818.0,253.6513,253.7951,253.4498,253.4498,6818.0
2023-08-07 15:10:00,264.21,264.21,263.8,263.8,3953.0,253.4211,253.4211,253.0278,253.0278,3953.0
2023-08-07 15:15:00,263.76,263.84,263.55,263.71,6499.0,252.9894,253.0662,252.788,252.9415,6499.0
2023-08-07 15:20:00,263.63,263.71,263.52,263.62,7466.0,252.8647,252.9415,252.7592,252.8551,7466.0
2023-08-07 15:25:00,263.59,263.72,263.44,263.44,8521.0,252.8264,252.9511,252.6825,252.6825,8521.0
2023-08-07 15:30:00,263.38,263.46,263.19,263.3,10457.0,252.6249,252.7017,252.4427,252.5482,10457.0
2023-08-07 15:35:00,263.39,263.52,263.35,263.5,11454.0,252.6345,252.7592,252.5962,252.74,11454.0
2023-08-07 15:40:00,263.56,263.87,263.53,263.87,14889.0,252.7976,253.0949,252.7688,253.0949,14889.0
2023-08-07 15:45:00,263.77,264.44,263.75,264.25,63487.0,252.999,253.6417,252.9798,253.4594,63487.0
2023-08-07 15:50:00,264.25,264.65,263.99,264.41,25921.0,253.4594,253.8431,253.21,253.6129,25921.0
2023-08-07 15:55:00,264.37,264.58,264.21,264.39,62917.0,253.5745,253.7759,253.4211,253.5937,62917.0
2023-08-08 09:30:00,263.5,264.67,263.29,263.96,59395.0,252.74,253.8623,252.5386,253.1813,59395.0
2023-08-08 09:35:00,263.82,266.87,263.42,266.71,26636.0,253.047,255.9724,252.6633,255.819,26636.0
2023-08-08 09:40:00,266.75,268.24,266.17,266.5,46391.0,255.8573,257.2865,255.301,255.6175,46391.0
2023-08-08 09:45:00,266.47,267.45,265.64,267.15,41182.0,255.5888,256.5287,254.7927,256.241,41182.0
2023-08-08 09:50:00,267.21,267.75,266.26,266.28,36687.0,256.2985,256.8165,255.3873,255.4065,36687.0
2023-08-08 09:55:00,266.26,266.43,265.3,266.25,19649.0,255.3873,255.5504,254.4665,255.3777,19649.0
2023-08-08 10:00:00,266.25,266.54,265.45,266.4,22716.0,255.3777,255.6559,254.6104,255.5216,22716.0
2023-08-08 10:05:00,266.37,267.45,266.35,267.1,16899.0,255.4928,256.5287,255.4737,256.193,16899.0
2023-08-08 10:10:00,267.08,267.08,266.54,266.87,10748.0,256.1739,256.1739,255.6559,255.9724,10748.0
2023-08-08 10:15:00,266.74,268.25,266.54,268.17,42134.0,255.8477,257.2961,255.6559,257.2193,42134.0
2023-08-08 10:20:00,268.16,268.49,268.0,268.18,28594.0,257.2098,257.5263,257.0563,257.2289,28594.0
2023-08-08 10:25:00,268.14,268.34,267.72,267.87,17861.0,257.1906,257.3824,256.7877,256.9316,17861.0
2023-08-08 10:30:00,267.84,268.71,267.66,268.12,26878.0,256.9028,257.7373,256.7302,257.1714,26878.0
2023-08-08 10:35:00,268.11,268.57,268.05,268.36,17154.0,257.1618,257.603,257.1042,257.4016,17154.0
2023-08-08 10:40:00,268.38,268.5,267.97,268.4,9936.0,257.4208,257.5359,257.0275,257.44,9936.0
2023-08-08 10:45:00,268.42,268.58,268.18,268.51,9416.0,257.4591,257.6126,257.2289,257.5455,9416.0
2023-08-08 10:50:00,268.44,268.53,268.07,268.17,11972.0,257.4783,257.5646,257.1234,257.2193,11972.0
2023-08-08 10:55:00,268.17,268.5,267.75,267.96,17866.0,257.2193,257.5359,256.8165,257.0179,17866.0
2023-08-08 11:00:00,267.89,267.89,267.27,267.45,13656.0,256.9508,256.9508,256.3561,256.5287,13656.0
2023-08-08 11:05:00,267.35,267.35,266.77,266.92,11871.0,256.4328,256.4328,255.8765,256.0204,11871.0
2023-08-08 11:10:00,266.73,266.9,265.9,265.92,8285.0,255.8381,256.0012,255.042,255.0612,8285.0
2023-08-08 11:15:00,265.84,266.81,265.83,266.81,8688.0,254.9845,255.9149,254.9749,255.9149,8688.0
2023-08-08 11:20:00,266.81,267.27,266.66,267.13,9360.0,255.9149,256.3561,255.771,256.2218,9360.0
2023-08-08 11:25:00,267.15,267.73,267.15,267.67,3735.0,256.241,256.7973,256.241,256.7398,3735.0
2023-08-08 11:30:00,267.68,268.1,267.68,267.78,7282.0,256.7494,257.1522,256.7494,256.8453,7282.0
2023-08-08 11:35:00,267.81,267.82,267.4,267.82,7049.0,256.874,256.8836,256.4808,256.8836,7049.0
2023-08-08 11:40:00,267.91,268.15,267.83,268.13,5180.0,256.97,257.2002,256.8932,257.181,5180.0
2023-08-08 11:45:00,268.21,268.87,268.14,268.72,18290.0,257.2577,257.8908,257.1906,257.7469,18290.0
2023-08-08 11:50:00,268.68,268.79,268.12,268.12,5105.0,257.7085,257.814,257.1714,257.1714,5105.0
2023-08-08 11:55:00,268.08,268.41,267.95,268.26,5369.0,257.133,257.4495,257.0083,257.3057,5369.0
2023-08-08 12:00:00,268.29,268.59,268.26,268.46,6443.0,257.3344,257.6222,257.3057,257.4975,6443.0
2023-08-08 12:05:00,268.5,268.9,268.5,268.9,5175.0,257.5359,257.9195,257.5359,257.9195,5175.0
2023-08-08 12:10:00,268.85,269.0,268.56,268.73,7873.0,257.8716,258.0155,257.5934,257.7565,7873.0
2023-08-08 12:15:00,268.64,269.1,268.62,269.01,11237.0,257.6702,258.1114,257.651,258.025,11237.0
2023-08-08 12:20:00,269.11,269.5,269.0,269.47,11139.0,258.121,258.495,258.0155,258.4663,11139.0
2023-08-08 12:25:00,269.47,269.57,268.96,269.14,18454.0,258.4663,258.5622,257.9771,258.1497,18454.0
2023-08-08 12:30:00,269.21,269.28,268.4,268.52,10443.0,258.2169,258.284,257.44,257.5551,10443.0
2023-08-08 12:35:00,268.59,268.83,268.31,268.82,5346.0,257.6222,257.8524,257.3536,257.8428,5346.0
2023-08-08 12:40:00,268.72,268.91,268.41,268.61,5545.0,257.7469,257.9291,257.4495,257.6414,5545.0
2023-08-08 12:45:00,268.46,268.82,268.46,268.77,3826.0,257.4975,257.8428,257.4975,257.7948,3826.0
2023-08-08 12:50:00,268.84,268.94,268.55,268.73,4381.0,257.862,257.9579,257.5838,257.7565,4381.0
2023-08-08 12:55:00,268.71,268.92,268.63,268.87,4103.0,257.7373,257.9387,257.6606,257.8908,4103.0
2023-08-08 13:00:00,268.85,269.44,268.85,269.35,7039.0,257.8716,258.4375,257.8716,258.3512,7039.0
2023-08-08 13:05:00,269.4,269.59,269.26,269.47,11959.0,258.3991,258.5814,258.2648,258.4663,11959.0
2023-08-08 13:10:00,269.44,269.87,269.43,269.84,22329.0,258.4375,258.8499,258.4279,258.8212,22329.0
2023-08-08 13:15:00,269.89,269.91,269.58,269.65,7947.0,258.8691,258.8883,258.5718,258.6389,7947.0
2023-08-08 13:20:00,269.69,269.84,269.4,269.46,7580.0,258.6773,258.8212,258.3991,258.4567,7580.0
2023-08-08 13:25:00,269.56,269.85,269.56,269.76,10092.0,258.5526,258.8307,258.5526,258.7444,10092.0
2023-08-08 13:30:00,269.8,269.8,269.38,269.45,17066.0,258.7828,258.7828,258.3799,258.4471,17066.0
2023-08-08 13:35:00,269.35,269.79,269.32,269.58,8102.0,258.3512,258.7732,258.3224,258.5718,8102.0
2023-08-08 13:40:00,269.53,269.66,269.45,269.54,8685.0,258.5238,258.6485,258.4471,258.5334,8685.0
2023-08-08 13:45:00,269.53,269.53,269.12,269.12,12389.0,258.5238,258.5238,258.1306,258.1306,12389.0
2023-08-08 13:50:00,269.2,269.35,269.04,269.07,12816.0,258.2073,258.3512,258.0538,258.0826,12816.0
2023-08-08 13:55:00,269.0,269.11,268.88,268.89,7084.0,258.0155,258.121,257.9004,257.9099,7084.0
2023-08-08 14:00:00,268.92,269.33,268.92,269.09,13939.0,257.9387,258.332,257.9387,258.1018,13939.0
2023-08-08 14:05:00,268.99,269.13,268.89,269.13,3110.0,258.0059,258.1401,257.9099,258.1401,3110.0
2023-08-08 14:10:00,269.05,269.34,269.05,269.13,8846.0,258.0634,258.3416,258.0634,258.1401,8846.0
2023-08-08 14:15:00,269.17,269.54,269.14,269.4,9758.0,258.1785,258.5334,258.1497,258.3991,9758.0
2023-08-08 14:20:00,269.28,269.38,269.13,269.17,17566.0,258.284,258.3799,258.1401,258.1785,17566.0
2023-08-08 14:25:00,269.3,269.33,269.05,269.15,7291.0,258.3032,258.332,258.0634,258.1593,7291.0
2023-08-08 14:30:00,269.2,269.38,269.05,269.21,3353.0,258.2073,258.3799,258.0634,258.2169,3353.0
2023-08-08 14:35:00,269.21,269.21,268.87,268.91,7442.0,258.2169,258.2169,257.8908,257.9291,7442.0
2023-08-08 14:40:00,268.87,269.03,268.75,268.75,3993.0,257.8908,258.0442,257.7757,257.7757,3993.0
2023-08-08 14:45:00,268.73,268.92,268.7,268.82,4315.0,257.7565,257.9387,257.7277,257.8428,4315.0
2023-08-08 14:50:00,268.83,268.91,268.77,268.9,4143.0,257.8524,257.9291,257.7948,257.9195,4143.0
2023-08-08 14:55:00,268.94,269.38,268.94,269.31,23399.0,257.9579,258.3799,257.9579,258.3128,23399.0
2023-08-08 15:00:00,269.3,269.32,268.98,269.08,8149.0,258.3032,258.3224,257.9963,258.0922,8149.0
2023-08-08 15:05:00,268.98,269.11,268.72,268.74,3601.0,257.9963,258.121,257.7469,257.7661,3601.0
2023-08-08 15:10:00,268.69,268.97,268.65,268.97,5252.0,257.7181,257.9867,257.6797,257.9867,5252.0
2023-08-08 15:15:00,268.9,269.1,268.84,269.09,10578.0,257.9195,258.1114,257.862,258.1018,10578.0
2023-08-08 15:20:00,269.15,269.23,268.98,269.19,8801.0,258.1593,258.2361,257.9963,258.1977,8801.0
2023-08-08 15:25:00,269.24,269.24,268.5,268.5,10356.0,258.2457,258.2457,257.5359,257.5359,10356.0
2023-08-08 15:30:00,268.59,268.6,268.25,268.35,9154.0,257.6222,257.6318,257.2961,257.392,9154.0
2023-08-08 15:35:00,268.35,268.74,268.28,268.66,14699.0,257.392,257.7661,257.3249,257.6893,14699.0
2023-08-08 15:40:00,268.7,269.16,268.7,269.03,23021.0,257.7277,258.1689,257.7277,258.0442,23021.0
2023-08-08 15:45:00,269.09,269.27,268.82,268.89,21503.0,258.1018,258.2744,257.8428,257.9099,21503.0
2023-08-08 15:50:00,268.94,268.98,268.38,268.38,35263.0,257.9579,257.9963,257.4208,257.4208,35263.0
2023-08-08 15:55:00,268.45,268.83,268.22,268.24,75164.0,257.4879,257.8524,257.2673,257.2865,75164.0
2023-08-09 09:30:00,267.52,267.83,266.42,267.09,22372.0,256.5959,256.8932,255.5408,256.1834,22372.0
2023-08-09 09:35:00,267.28,267.59,267.01,267.32,5524.0,256.3657,256.663,256.1067,256.4041,5524.0
2023-08-09 09:40:00,267.3,267.46,266.51,267.19,7791.0,256.3849,256.5383,255.6271,256.2794,7791.0
2023-08-09 09:45:00,267.35,267.35,266.7,267.14,7899.0,256.4328,256.4328,255.8094,256.2314,7899.0
2023-08-09 09:50:00,267.27,267.27,266.77,267.01,5827.0,256.3561,256.3561,255.8765,256.1067,5827.0
2023-08-09 09:55:00,267.23,267.62,267.15,267.44,17539.0,256.3177,256.6918,256.241,256.5192,17539.0
2023-08-09 10:00:00,267.38,267.87,267.02,267.02,7015.0,256.4616,256.9316,256.1163,256.1163,7015.0
2023-08-09 10:05:00,267.11,267.26,266.68,267.09,7972.0,256.2026,256.3465,255.7902,256.1834,7972.0
2023-08-09 10:10:00,267.26,267.66,267.08,267.52,5553.0,256.3465,256.7302,256.1739,256.5959,5553.0
2023-08-09 10:15:00,267.48,267.98,267.24,267.98,9977.0,256.5575,257.0371,256.3273,257.0371,9977.0
2023-08-09 10:20:00,267.85,267.85,267.43,267.69,6357.0,256.9124,256.9124,256.5096,256.7589,6357.0
2023-08-09 10:25:00,267.66,267.96,267.65,267.9,3404.0,256.7302,257.0179,256.7206,256.9604,3404.0
2023-08-09 10:30:00,267.99,268.09,267.77,267.84,8985.0,257.0467,257.1426,256.8357,256.9028,8985.0
2023-08-09 10:35:00,267.79,268.3,267.77,268.01,12676.0,256.8549,257.344,256.8357,257.0659,12676.0
2023-08-09 10:40:00,267.81,267.81,267.0,267.16,9860.0,256.874,256.874,256.0971,256.2506,9860.0
2023-08-09 10:45:00,267.13,267.66,267.13,267.49,3071.0,256.2218,256.7302,256.2218,256.5671,3071.0
2023-08-09 10:50:00,267.51,267.69,267.38,267.68,22518.0,256.5863,256.7589,256.4616,256.7494,22518.0
2023-08-09 10:55:00,267.57,267.68,267.11,267.24,14536.0,256.6438,256.7494,256.2026,256.3273,14536.0
2023-08-09 11:00:00,267.24,267.3,267.07,267.12,4903.0,256.3273,256.3849,256.1643,256.2122,4903.0
2023-08-09 11:05:00,267.02,267.39,267.02,267.28,5540.0,256.1163,256.4712,256.1163,256.3657,5540.0
2023-08-09 11:10:00,267.22,267.34,266.85,267.16,6558.0,256.3081,256.4232,255.9532,256.2506,6558.0
2023-08-09 11:15:00,267.12,267.4,266.85,267.05,7314.0,256.2122,256.4808,255.9532,256.1451,7314.0
2023-08-09 11:20:00,266.97,267.08,266.51,266.78,15418.0,256.0683,256.1739,255.6271,255.8861,15418.0
2023-08-09 11:25:00,266.76,267.33,266.75,267.18,9717.0,255.8669,256.4136,255.8573,256.2698,9717.0
2023-08-09 11:30:00,267.18,267.29,266.98,267.23,9390.0,256.2698,256.3753,256.0779,256.3177,9390.0
2023-08-09 11:35:00,267.23,267.49,267.16,267.43,10838.0,256.3177,256.5671,256.2506,256.5096,10838.0
2023-08-09 11:40:00,267.38,267.38,266.52,266.52,5630.0,256.4616,256.4616,255.6367,255.6367,5630.0
2023-08-09 11:45:00,266.74,266.74,266.0,266.01,6826.0,255.8477,255.8477,255.138,255.1475,6826.0
2023-08-09 11:50:00,265.95,265.95,265.36,265.36,8417.0,255.09,255.09,254.5241,254.5241,8417.0
2023-08-09 11:55:00,265.33,265.76,265.33,265.71,5284.0,254.4953,254.9078,254.4953,254.8598,5284.0
2023-08-09 12:00:00,265.66,266.0,265.56,265.57,6914.0,254.8118,255.138,254.7159,254.7255,6914.0
2023-08-09 12:05:00,265.58,266.31,265.58,266.14,4168.0,254.7351,255.4353,254.7351,255.2722,4168.0
2023-08-09 12:10:00,266.22,266.22,265.84,266.04,1649.0,255.349,255.349,254.9845,255.1763,1649.0
2023-08-09 12:15:00,265.98,266.6,265.94,266.25,10488.0,255.1188,255.7135,255.0804,255.3777,10488.0
2023-08-09 12:20:00,266.18,266.22,265.53,265.56,4235.0,255.3106,255.349,254.6871,254.7159,4235.0
2023-08-09 12:25:00,265.71,265.93,265.43,265.55,22319.0,254.8598,255.0708,254.5912,254.7063,22319.0
2023-08-09 12:30:00,265.47,265.59,265.35,265.59,5809.0,254.6296,254.7447,254.5145,254.7447,5809.0
2023-08-09 12:35:00,265.61,265.8,265.55,265.63,3324.0,254.7639,254.9461,254.7063,254.7831,3324.0
2023-08-09 12:40:00,265.72,265.72,265.12,265.12,2400.0,254.8694,254.8694,254.2939,254.2939,2400.0
2023-08-09 12:45:00,265.12,265.67,264.97,265.46,11040.0,254.2939,254.8214,254.15,254.62,11040.0
2023-08-09 12:50:00,265.47,265.61,265.38,265.43,3005.0,254.6296,254.7639,254.5433,254.5912,3005.0
2023-08-09 12:55:00,265.55,265.71,265.32,265.32,5752.0,254.7063,254.8598,254.4857,254.4857,5752.0
2023-08-09 13:00:00,265.32,265.62,265.27,265.49,1955.0,254.4857,254.7735,254.4378,254.6488,1955.0
2023-08-09 13:05:00,265.75,266.0,265.74,265.94,2850.0,254.8982,255.138,254.8886,255.0804,2850.0
2023-08-09 13:10:00,265.95,266.4,265.84,266.4,16024.0,255.09,255.5216,254.9845,255.5216,16024.0
2023-08-09 13:15:00,266.34,266.38,266.17,266.37,4080.0,255.4641,255.5024,255.301,255.4928,4080.0
2023-08-09 13:20:00,266.44,266.44,265.96,265.96,3130.0,255.56,255.56,255.0996,255.0996,3130.0
2023-08-09 13:25:00,265.86,266.14,265.71,266.06,5182.0,255.0037,255.2722,254.8598,255.1955,5182.0
2023-08-09 13:30:00,266.1,266.18,265.81,265.89,4337.0,255.2339,255.3106,254.9557,255.0324,4337.0
2023-08-09 13:35:00,265.77,265.81,265.52,265.55,6329.0,254.9173,254.9557,254.6776,254.7063,6329.0
2023-08-09 13:40:00,265.52,265.75,265.37,265.75,4096.0,254.6776,254.8982,254.5337,254.8982,4096.0
2023-08-09 13:45:00,265.78,265.85,265.67,265.71,8037.0,254.9269,254.9941,254.8214,254.8598,8037.0
2023-08-09 13:50:00,265.61,265.96,265.61,265.96,1448.0,254.7639,255.0996,254.7639,255.0996,1448.0
2023-08-09 13:55:00,266.13,266.22,265.99,266.0,2430.0,255.2626,255.349,255.1284,255.138,2430.0
2023-08-09 14:00:00,265.94,265.95,265.56,265.56,4315.0,255.0804,255.09,254.7159,254.7159,4315.0
2023-08-09 14:05:00,265.56,266.24,265.56,266.21,3940.0,254.7159,255.3682,254.7159,255.3394,3940.0
2023-08-09 14:10:00,266.29,266.55,266.28,266.55,1552.0,255.4161,255.6655,255.4065,255.6655,1552.0
2023-08-09 14:15:00,266.52,266.64,266.32,266.43,3870.0,255.6367,255.7518,255.4449,255.5504,3870.0
2023-08-09 14:20:00,266.44,266.56,266.4,266.56,2129.0,255.56,255.6751,255.5216,255.6751,2129.0
2023-08-09 14:25:00,266.62,266.71,266.5,266.68,4366.0,255.7326,255.819,255.6175,255.7902,4366.0
2023-08-09 14:30:00,266.75,266.94,266.67,266.78,4501.0,255.8573,256.0396,255.7806,255.8861,4501.0
2023-08-09 14:35:00,266.67,266.87,266.67,266.8,665.0,255.7806,255.9724,255.7806,255.9053,665.0
2023-08-09 14:40:00,266.89,267.01,266.75,266.86,2930.0,255.9916,256.1067,255.8573,255.9628,2930.0
2023-08-09 14:45:00,266.78,266.86,266.6,266.86,3015.0,255.8861,255.9628,255.7135,255.9628,3015.0
2023-08-09 14:50:00,266.78,266.85,266.68,266.73,2144.0,255.8861,255.9532,255.7902,255.8381,2144.0
2023-08-09 14:55:00,266.83,267.23,266.83,267.23,5817.0,255.9341,256.3177,255.9341,256.3177,5817.0
2023-08-09 15:00:00,267.1,267.1,266.63,266.84,8314.0,256.193,256.193,255.7422,255.9437,8314.0
2023-08-09 15:05:00,266.8,266.94,266.57,266.57,1386.0,255.9053,256.0396,255.6847,255.6847,1386.0
2023-08-09 15:10:00,266.67,267.03,266.67,267.0,4537.0,255.7806,256.1259,255.7806,256.0971,4537.0
2023-08-09 15:15:00,266.94,267.09,266.77,267.01,6352.0,256.0396,256.1834,255.8765,256.1067,6352.0
2023-08-09 15:20:00,267.01,267.25,266.93,267.05,12652.0,256.1067,256.3369,256.03,256.1451,12652.0
2023-08-09 15:25:00,267.12,267.13,266.78,266.81,10355.0,256.2122,256.2218,255.8861,255.9149,10355.0
2023-08-09 15:30:00,266.73,266.99,266.71,266.85,6639.0,255.8381,256.0875,255.819,255.9532,6639.0
2023-08-09 15:35:00,266.81,267.01,266.61,266.65,16036.0,255.9149,256.1067,255.723,255.7614,16036.0
2023-08-09 15:40:00,266.61,266.71,266.35,266.66,11589.0,255.723,255.819,255.4737,255.771,11589.0
2023-08-09 15:45:00,266.64,266.64,265.8,266.3,39300.0,255.7518,255.7518,254.9461,255.4257,39300.0
2023-08-09 15:50:00,266.23,266.27,265.63,265.98,49628.0,255.3586,255.3969,254.7831,255.1188,49628.0
2023-08-09 15:55:00,265.95,265.95,265.31,265.61,119687.0,255.09,255.09,254.4761,254.7639,119687.0
2023-08-10 09:30:00,266.64,267.23,266.43,267.16,17222.0,255.7518,256.3177,255.5504,256.2506,17222.0
2023-08-10 09:35:00,267.16,267.65,267.0,267.19,3795.0,256.2506,256.7206,256.0971,256.2794,3795.0
2023-08-10 09:40:00,267.1,267.6,266.88,267.34,7360.0,256.193,256.6726,255.982,256.4232,7360.0
2023-08-10 09:45:00,267.5,267.61,267.18,267.56,4495.0,256.5767,256.6822,256.2698,256.6343,4495.0
2023-08-10 09:50:00,267.53,267.53,267.13,267.13,5099.0,256.6055,256.6055,256.2218,256.2218,5099.0
2023-08-10 09:55:00,267.35,267.95,267.24,267.95,3634.0,256.4328,257.0083,256.3273,257.0083,3634.0
2023-08-10 10:00:00,267.96,268.11,267.62,267.82,7163.0,257.0179,257.1618,256.6918,256.8836,7163.0
2023-08-10 10:05:00,267.7,268.04,267.54,268.02,4360.0,256.7685,257.0947,256.6151,257.0755,4360.0
2023-08-10 10:10:00,267.94,267.94,267.6,267.72,3745.0,256.9987,256.9987,256.6726,256.7877,3745.0
2023-08-10 10:15:00,267.82,267.83,267.4,267.69,3992.0,256.8836,256.8932,256.4808,256.7589,3992.0
2023-08-10 10:20:00,267.61,267.9,267.55,267.82,6397.0,256.6822,256.9604,256.6247,256.8836,6397.0
2023-08-10 10:25:00,267.78,267.81,267.36,267.55,8218.0,256.8453,256.874,256.4424,256.6247,8218.0
2023-08-10 10:30:00,267.58,267.72,267.21,267.22,7700.0,256.6534,256.7877,256.2985,256.3081,7700.0
2023-08-10 10:35:00,267.18,267.18,266.84,267.08,3460.0,256.2698,256.2698,255.9437,256.1739,3460.0
2023-08-10 10:40:00,266.96,266.96,266.54,266.63,2183.0,256.0588,256.0588,255.6559,255.7422,2183.0
2023-08-10 10:45:00,266.49,266.91,266.24,266.89,2439.0,255.6079,256.0108,255.3682,255.9916,2439.0
2023-08-10 10:50:00,266.79,267.08,266.67,267.07,5137.0,255.8957,256.1739,255.7806,256.1643,5137.0
2023-08-10 10:55:00,267.07,267.63,267.07,267.34,5537.0,256.1643,256.7014,256.1643,256.4232,5537.0
2023-08-10 11:00:00,267.25,267.25,266.64,266.69,3855.0,256.3369,256.3369,255.7518,255.7998,3855.0
2023-08-10 11:05:00,266.68,267.0,266.67,266.98,4196.0,255.7902,256.0971,255.7806,256.0779,4196.0
2023-08-10 11:10:00,266.89,267.18,266.8,266.84,6311.0,255.9916,256.2698,255.9053,255.9437,6311.0
2023-08-10 11:15:00,266.75,267.06,266.39,266.87,7403.0,255.8573,256.1547,255.512,255.9724,7403.0
2023-08-10 11:20:00,266.78,267.17,266.76,266.87,4105.0,255.8861,256.2602,255.8669,255.9724,4105.0
2023-08-10 11:25:00,266.95,267.41,266.95,267.41,5153.0,256.0492,256.4904,256.0492,256.4904,5153.0
2023-08-10 11:30:00,267.44,267.44,267.11,267.19,7129.0,256.5192,256.5192,256.2026,256.2794,7129.0
2023-08-10 11:35:00,267.08,267.32,267.02,267.17,2394.0,256.1739,256.4041,256.1163,256.2602,2394.0
2023-08-10 11:40:00,267.11,267.13,266.33,266.58,3507.0,256.2026,256.2218,255.4545,255.6943,3507.0
2023-08-10 11:45:00,266.5,266.5,266.21,266.21,1422.0,255.6175,255.6175,255.3394,255.3394,1422.0
2023-08-10 11:50:00,266.25,266.26,265.91,266.13,4239.0,255.3777,255.3873,255.0516,255.2626,4239.0
2023-08-10 11:55:00,266.09,266.43,265.9,266.43,2578.0,255.2243,255.5504,255.042,255.5504,2578.0
2023-08-10 12:00:00,266.5,266.51,266.22,266.49,4859.0,255.6175,255.6271,255.349,255.6079,4859.0
2023-08-10 12:05:00,266.54,266.8,266.35,266.41,12177.0,255.6559,255.9053,255.4737,255.5312,12177.0
2023-08-10 12:10:00,266.35,266.38,265.66,265.7,11615.0,255.4737,255.5024,254.8118,254.8502,11615.0
2023-08-10 12:15:00,265.55,265.57,265.18,265.32,12119.0,254.7063,254.7255,254.3514,254.4857,12119.0
2023-08-10 12:20:00,265.26,265.46,265.17,265.22,5950.0,254.4282,254.62,254.3419,254.3898,5950.0
2023-08-10 12:25:00,265.26,265.42,264.99,265.4,5208.0,254.4282,254.5816,254.1692,254.5625,5208.0
2023-08-10 12:30:00,265.43,265.77,265.34,265.59,5075.0,254.5912,254.9173,254.5049,254.7447,5075.0
2023-08-10 12:35:00,265.83,266.27,265.7,266.26,2200.0,254.9749,255.3969,254.8502,255.3873,2200.0
2023-08-10 12:40:00,266.23,266.58,266.02,266.51,5312.0,255.3586,255.6943,255.1571,255.6271,5312.0
2023-08-10 12:45:00,266.7,266.73,266.38,266.38,4934.0,255.8094,255.8381,255.5024,255.5024,4934.0
2023-08-10 12:50:00,266.43,266.58,266.34,266.34,3153.0,255.5504,255.6943,255.4641,255.4641,3153.0
2023-08-10 12:55:00,266.27,266.28,265.73,266.0,9468.0,255.3969,255.4065,254.879,255.138,9468.0
2023-08-10 13:00:00,266.04,266.12,265.93,266.0,1400.0,255.1763,255.2531,255.0708,255.138,1400.0
2023-08-10 13:05:00,266.12,266.24,266.06,266.23,1200.0,255.2531,255.3682,255.1955,255.3586,1200.0
2023-08-10 13:10:00,266.21,266.25,266.12,266.14,2309.0,255.3394,255.3777,255.2531,255.2722,2309.0
2023-08-10 13:15:00,266.3,266.39,266.13,266.37,5626.0,255.4257,255.512,255.2626,255.4928,5626.0
2023-08-10 13:20:00,266.38,266.48,266.15,266.19,2550.0,255.5024,255.5984,255.2818,255.3202,2550.0
2023-08-10 13:25:00,266.23,266.39,266.08,266.23,5019.0,255.3586,255.512,255.2147,255.3586,5019.0
2023-08-10 13:30:00,266.18,266.18,265.89,266.08,2764.0,255.3106,255.3106,255.0324,255.2147,2764.0
2023-08-10 13:35:00,265.91,265.98,265.75,265.79,3510.0,255.0516,255.1188,254.8982,254.9365,3510.0
2023-08-10 13:40:00,265.78,265.85,265.55,265.67,5856.0,254.9269,254.9941,254.7063,254.8214,5856.0
2023-08-10 13:45:00,265.55,266.36,265.55,266.34,4929.0,254.7063,255.4833,254.7063,255.4641,4929.0
2023-08-10 13:50:00,266.37,266.44,266.19,266.31,2258.0,255.4928,255.56,255.3202,255.4353,2258.0
2023-08-10 13:55:00,266.21,266.23,265.68,265.75,5584.0,255.3394,255.3586,254.831,254.8982,5584.0
2023-08-10 14:00:00,265.63,266.0,265.62,265.95,2981.0,254.7831,255.138,254.7735,255.09,2981.0
2023-08-10 14:05:00,266.09,266.72,266.08,266.68,3174.0,255.2243,255.8286,255.2147,255.7902,3174.0
2023-08-10 14:10:00,266.75,267.19,266.55,267.04,17123.0,255.8573,256.2794,255.6655,256.1355,17123.0
2023-08-10 14:15:00,267.06,267.17,266.68,266.79,5415.0,256.1547,256.2602,255.7902,255.8957,5415.0
2023-08-10 14:20:00,266.77,267.01,266.71,266.85,2797.0,255.8765,256.1067,255.819,255.9532,2797.0
2023-08-10 14:25:00,266.89,267.11,266.82,266.96,5265.0,255.9916,256.2026,255.9245,256.0588,5265.0
2023-08-10 14:30:00,267.0,267.11,266.83,266.88,3826.0,256.0971,256.2026,255.9341,255.982,3826.0
2023-08-10 14:35:00,266.93,267.04,266.67,267.04,8662.0,256.03,256.1355,255.7806,256.1355,8662.0
2023-08-10 14:40:00,267.06,267.09,266.79,267.01,5678.0,256.1547,256.1834,255.8957,256.1067,5678.0
2023-08-10 14:45:00,267.07,267.29,266.88,267.29,9118.0,256.1643,256.3753,255.982,256.3753,9118.0
2023-08-10 14:50:00,267.25,267.56,267.24,267.53,6808.0,256.3369,256.6343,256.3273,256.6055,6808.0
2023-08-10 14:55:00,267.66,268.05,267.56,267.97,14599.0,256.7302,257.1042,256.6343,257.0275,14599.0
2023-08-10 15:00:00,267.87,267.91,267.42,267.44,7500.0,256.9316,256.97,256.5,256.5192,7500.0
2023-08-10 15:05:00,267.43,267.52,267.31,267.37,4314.0,256.5096,256.5959,256.3945,256.452,4314.0
2023-08-10 15:10:00,267.43,267.54,267.27,267.33,5253.0,256.5096,256.6151,256.3561,256.4136,5253.0
2023-08-10 15:15:00,267.41,267.69,267.41,267.42,12820.0,256.4904,256.7589,256.4904,256.5,12820.0
2023-08-10 15:20:00,267.52,267.59,266.96,266.99,5321.0,256.5959,256.663,256.0588,256.0875,5321.0
2023-08-10 15:25:00,267.0,267.04,266.82,266.89,5756.0,256.0971,256.1355,255.9245,255.9916,5756.0
2023-08-10 15:30:00,266.83,266.91,266.51,266.54,9493.0,255.9341,256.0108,255.6271,255.6559,9493.0
2023-08-10 15:35:00,266.54,266.9,266.51,266.62,9784.0,255.6559,256.0012,255.6271,255.7326,9784.0
2023-08-10 15:40:00,266.64,266.64,266.16,266.21,12955.0,255.7518,255.7518,255.2914,255.3394,12955.0
2023-08-10 15:45:00,266.17,266.72,266.14,266.72,13298.0,255.301,255.8286,255.2722,255.8286,13298.0
2023-08-10 15:50:00,266.72,267.05,266.57,266.97,32481.0,255.8286,256.1451,255.6847,256.0683,32481.0
2023-08-10 15:55:00,266.98,267.04,266.48,266.52,72751.0,256.0779,256.1355,255.5984,255.6367,72751.0
2023-08-11 09:30:00,265.43,266.49,265.24,266.14,19937.0,254.5912,255.6079,254.409,255.2722,19937.0
2023-08-11 09:35:00,266.13,266.14,264.75,264.75,10245.0,255.2626,255.2722,253.939,253.939,10245.0
2023-08-11 09:40:00,264.74,264.9,264.32,264.8,2636.0,253.9294,254.0829,253.5266,253.987,2636.0
2023-08-11 09:45:00,264.54,265.03,264.37,264.75,8589.0,253.7376,254.2076,253.5745,253.939,8589.0
2023-08-11 09:50:00,265.01,265.21,264.34,264.85,10917.0,254.1884,254.3802,253.5457,254.0349,10917.0
2023-08-11 09:55:00,264.79,265.12,264.72,264.9,5333.0,253.9774,254.2939,253.9102,254.0829,5333.0
2023-08-11 10:00:00,265.07,265.72,265.04,265.69,7863.0,254.2459,254.8694,254.2172,254.8406,7863.0
2023-08-11 10:05:00,265.53,265.82,264.91,265.18,11185.0,254.6871,254.9653,254.0925,254.3514,11185.0
2023-08-11 10:10:00,265.4,265.89,265.2,265.61,6500.0,254.5625,255.0324,254.3706,254.7639,6500.0
2023-08-11 10:15:00,265.66,265.97,265.66,265.8,2639.0,254.8118,255.1092,254.8118,254.9461,2639.0
2023-08-11 10:20:00,265.92,266.53,265.92,266.28,8517.0,255.0612,255.6463,255.0612,255.4065,8517.0
2023-08-11 10:25:00,266.38,266.38,266.16,266.36,3266.0,255.5024,255.5024,255.2914,255.4833,3266.0
2023-08-11 10:30:00,266.42,266.5,265.96,265.97,10689.0,255.5408,255.6175,255.0996,255.1092,10689.0
2023-08-11 10:35:00,265.85,266.4,265.82,266.19,4593.0,254.9941,255.5216,254.9653,255.3202,4593.0
2023-08-11 10:40:00,266.2,266.38,266.17,266.23,3591.0,255.3298,255.5024,255.301,255.3586,3591.0
2023-08-11 10:45:00,266.14,266.25,265.84,266.25,4023.0,255.2722,255.3777,254.9845,255.3777,4023.0
2023-08-11 10:50:00,266.24,266.24,265.71,265.77,8707.0,255.3682,255.3682,254.8598,254.9173,8707.0
2023-08-11 10:55:00,265.86,266.26,265.85,265.92,6416.0,255.0037,255.3873,254.9941,255.0612,6416.0
2023-08-11 11:00:00,265.61,266.03,265.6,265.89,3154.0,254.7639,255.1667,254.7543,255.0324,3154.0
2023-08-11 11:05:00,265.88,265.99,265.69,265.86,8107.0,255.0229,255.1284,254.8406,255.0037,8107.0
2023-08-11 11:10:00,265.87,265.91,265.31,265.34,4203.0,255.0133,255.0516,254.4761,254.5049,4203.0
2023-08-11 11:15:00,265.28,265.38,264.59,264.93,11233.0,254.4474,254.5433,253.7855,254.1117,11233.0
2023-08-11 11:20:00,264.94,265.49,264.93,264.94,5530.0,254.1212,254.6488,254.1117,254.1212,5530.0
2023-08-11 11:25:00,264.87,265.19,264.76,264.88,4420.0,254.0541,254.361,253.9486,254.0637,4420.0
2023-08-11 11:30:00,264.84,265.1,264.48,264.48,10086.0,254.0253,254.2747,253.68,253.68,10086.0
2023-08-11 11:35:00,264.49,265.14,264.42,264.93,6755.0,253.6896,254.3131,253.6225,254.1117,6755.0
2023-08-11 11:40:00,264.62,264.78,264.45,264.68,4192.0,253.8143,253.9678,253.6513,253.8719,4192.0
2023-08-11 11:45:00,264.79,264.79,264.61,264.67,1753.0,253.9774,253.9774,253.8047,253.8623,1753.0
2023-08-11 11:50:00,264.68,264.9,264.47,264.69,2421.0,253.8719,254.0829,253.6704,253.8815,2421.0
2023-08-11 11:55:00,264.65,265.31,264.56,265.31,3968.0,253.8431,254.4761,253.7568,254.4761,3968.0
2023-08-11 12:00:00,265.38,265.49,265.2,265.38,3929.0,254.5433,254.6488,254.3706,254.5433,3929.0
2023-08-11 12:05:00,265.58,265.6,265.11,265.11,1964.0,254.7351,254.7543,254.2843,254.2843,1964.0
2023-08-11 12:10:00,265.16,265.36,265.07,265.23,2988.0,254.3323,254.5241,254.2459,254.3994,2988.0
2023-08-11 12:15:00,265.29,265.47,265.28,265.3,2798.0,254.457,254.6296,254.4474,254.4665,2798.0
2023-08-11 12:20:00,265.4,265.69,265.25,265.25,2604.0,254.5625,254.8406,254.4186,254.4186,2604.0
2023-08-11 12:25:00,265.19,265.19,264.29,264.5,19649.0,254.361,254.361,253.4978,253.6992,19649.0
2023-08-11 12:30:00,264.58,264.67,264.39,264.46,7827.0,253.7759,253.8623,253.5937,253.6608,7827.0
2023-08-11 12:35:00,264.45,264.52,264.17,264.49,4963.0,253.6513,253.7184,253.3827,253.6896,4963.0
2023-08-11 12:40:00,264.55,264.63,264.26,264.3,4719.0,253.7472,253.8239,253.469,253.5074,4719.0
2023-08-11 12:45:00,264.22,264.34,264.13,264.24,1263.0,253.4306,253.5457,253.3443,253.4498,1263.0
2023-08-11 12:50:00,264.1,264.27,264.0,264.2,2658.0,253.3155,253.4786,253.2196,253.4115,2658.0
2023-08-11 12:55:00,264.18,264.43,264.1,264.4,3853.0,253.3923,253.6321,253.3155,253.6033,3853.0
2023-08-11 13:00:00,264.47,264.71,264.32,264.63,9114.0,253.6704,253.9006,253.5266,253.8239,9114.0
2023-08-11 13:05:00,264.76,264.96,264.54,264.64,13787.0,253.9486,254.1404,253.7376,253.8335,13787.0
2023-08-11 13:10:00,264.65,264.81,264.65,264.8,700.0,253.8431,253.9966,253.8431,253.987,700.0
2023-08-11 13:15:00,264.86,265.09,264.86,265.08,3679.0,254.0445,254.2651,254.0445,254.2555,3679.0
2023-08-11 13:20:00,265.08,265.12,264.81,265.01,4723.0,254.2555,254.2939,253.9966,254.1884,4723.0
2023-08-11 13:25:00,265.0,265.29,265.0,265.18,7463.0,254.1788,254.457,254.1788,254.3514,7463.0
2023-08-11 13:30:00,265.19,265.32,265.18,265.25,6784.0,254.361,254.4857,254.3514,254.4186,6784.0
2023-08-11 13:35:00,265.24,265.24,264.89,264.89,5956.0,254.409,254.409,254.0733,254.0733,5956.0
2023-08-11 13:40:00,264.93,265.01,264.65,264.73,3471.0,254.1117,254.1884,253.8431,253.9198,3471.0
2023-08-11 13:45:00,264.69,264.93,264.67,264.75,5575.0,253.8815,254.1117,253.8623,253.939,5575.0
2023-08-11 13:50:00,264.75,264.8,264.66,264.71,16211.0,253.939,253.987,253.8527,253.9006,16211.0
2023-08-11 13:55:00,264.69,265.06,264.61,265.05,14140.0,253.8815,254.2363,253.8047,254.2268,14140.0
2023-08-11 14:00:00,264.87,264.96,264.78,264.93,3065.0,254.0541,254.1404,253.9678,254.1117,3065.0
2023-08-11 14:05:00,265.0,265.28,265.0,265.27,3765.0,254.1788,254.4474,254.1788,254.4378,3765.0
2023-08-11 14:10:00,265.27,265.29,265.09,265.25,8849.0,254.4378,254.457,254.2651,254.4186,8849.0
2023-08-11 14:15:00,265.27,265.4,265.2,265.34,3644.0,254.4378,254.5625,254.3706,254.5049,3644.0
2023-08-11 14:20:00,265.31,265.43,265.27,265.36,5487.0,254.4761,254.5912,254.4378,254.5241,5487.0
2023-08-11 14:25:00,265.37,265.39,265.07,265.07,14331.0,254.5337,254.5529,254.2459,254.2459,14331.0
2023-08-11 14:30:00,265.15,265.46,265.14,265.28,4146.0,254.3227,254.62,254.3131,254.4474,4146.0
2023-08-11 14:35:00,265.35,265.41,265.21,265.41,2858.0,254.5145,254.572,254.3802,254.572,2858.0
2023-08-11 14:40:00,265.46,265.63,265.46,265.54,8936.0,254.62,254.7831,254.62,254.6967,8936.0
2023-08-11 14:45:00,265.56,265.64,265.5,265.6,5039.0,254.7159,254.7927,254.6584,254.7543,5039.0
2023-08-11 14:50:00,265.55,265.75,265.51,265.75,1087.0,254.7063,254.8982,254.668,254.8982,1087.0
2023-08-11 14:55:00,265.76,265.86,265.66,265.83,3972.0,254.9078,255.0037,254.8118,254.9749,3972.0
2023-08-11 15:00:00,265.74,265.77,265.58,265.65,4605.0,254.8886,254.9173,254.7351,254.8022,4605.0
2023-08-11 15:05:00,265.58,265.9,265.58,265.68,8199.0,254.7351,255.042,254.7351,254.831,8199.0
2023-08-11 15:10:00,265.65,266.11,265.63,266.02,6488.0,254.8022,255.2435,254.7831,255.1571,6488.0
2023-08-11 15:15:00,266.03,266.09,265.84,265.85,10480.0,255.1667,255.2243,254.9845,254.9941,10480.0
2023-08-11 15:20:00,265.85,266.0,265.83,265.99,10322.0,254.9941,255.138,254.9749,255.1284,10322.0
2023-08-11 15:25:00,266.02,266.1,265.86,265.93,7771.0,255.1571,255.2339,255.0037,255.0708,7771.0
2023-08-11 15:30:00,265.88,265.88,265.44,265.53,9915.0,255.0229,255.0229,254.6008,254.6871,9915.0
2023-08-11 15:35:00,265.38,265.38,265.04,265.29,11706.0,254.5433,254.5433,254.2172,254.457,11706.0
2023-08-11 15:40:00,265.29,265.77,265.26,265.65,24869.0,254.457,254.9173,254.4282,254.8022,24869.0
2023-08-11 15:45:00,265.7,265.83,265.1,265.1,15770.0,254.8502,254.9749,254.2747,254.2747,15770.0
2023-08-11 15:50:00,265.1,265.7,265.09,265.62,48748.0,254.2747,254.8502,254.2651,254.7735,48748.0
2023-08-11 15:55:00,265.62,265.79,265.13,265.78,86593.0,254.7735,254.9365,254.3035,254.9269,86593.0
2023-08-14 09:30:00,266.04,266.44,265.58,266.09,20295.0,255.1763,255.56,254.7351,255.2243,20295.0
2023-08-14 09:35:00,266.09,266.17,264.86,265.2,33220.0,255.2243,255.301,254.0445,254.3706,33220.0
2023-08-14 09:40:00,265.37,265.98,265.37,265.92,6863.0,254.5337,255.1188,254.5337,255.0612,6863.0
2023-08-14 09:45:00,265.84,265.85,265.29,265.65,15870.0,254.9845,254.9941,254.457,254.8022,15870.0
2023-08-14 09:50:00,265.64,266.11,265.37,265.86,17739.0,254.7927,255.2435,254.5337,255.0037,17739.0
2023-08-14 09:55:00,266.12,266.26,265.95,265.95,8327.0,255.2531,255.3873,255.09,255.09,8327.0
2023-08-14 10:00:00,265.89,266.35,265.75,266.33,7416.0,255.0324,255.4737,254.8982,255.4545,7416.0
2023-08-14 10:05:00,266.23,266.47,265.82,266.01,13202.0,255.3586,255.5888,254.9653,255.1475,13202.0
2023-08-14 10:10:00,266.01,266.01,265.57,265.84,4510.0,255.1475,255.1475,254.7255,254.9845,4510.0
2023-08-14 10:15:00,266.04,266.08,265.6,265.72,8673.0,255.1763,255.2147,254.7543,254.8694,8673.0
2023-08-14 10:20:00,265.79,266.27,265.79,266.11,4420.0,254.9365,255.3969,254.9365,255.2435,4420.0
2023-08-14 10:25:00,266.18,266.18,265.84,266.04,4707.0,255.3106,255.3106,254.9845,255.1763,4707.0
2023-08-14 10:30:00,266.14,266.29,265.92,266.22,20002.0,255.2722,255.4161,255.0612,255.349,20002.0
2023-08-14 10:35:00,266.38,266.81,266.38,266.46,4837.0,255.5024,255.9149,255.5024,255.5792,4837.0
2023-08-14 10:40:00,266.43,266.65,266.22,266.47,2700.0,255.5504,255.7614,255.349,255.5888,2700.0
2023-08-14 10:45:00,266.43,266.43,266.07,266.08,3000.0,255.5504,255.5504,255.2051,255.2147,3000.0
2023-08-14 10:50:00,266.08,267.11,266.08,266.9,6068.0,255.2147,256.2026,255.2147,256.0012,6068.0
2023-08-14 10:55:00,266.82,266.87,266.62,266.8,5354.0,255.9245,255.9724,255.7326,255.9053,5354.0
2023-08-14 11:00:00,266.62,266.82,266.53,266.61,6226.0,255.7326,255.9245,255.6463,255.723,6226.0
2023-08-14 11:05:00,266.58,266.58,266.36,266.38,7660.0,255.6943,255.6943,255.4833,255.5024,7660.0
2023-08-14 11:10:00,266.29,266.52,266.11,266.16,7016.0,255.4161,255.6367,255.2435,255.2914,7016.0
2023-08-14 11:15:00,266.16,266.18,265.74,265.95,5714.0,255.2914,255.3106,254.8886,255.09,5714.0
2023-08-14 11:20:00,265.96,266.33,265.96,266.26,3282.0,255.0996,255.4545,255.0996,255.3873,3282.0
2023-08-14 11:25:00,266.26,266.68,266.09,266.45,6574.0,255.3873,255.7902,255.2243,255.5696,6574.0
2023-08-14 11:30:00,266.55,266.86,266.53,266.85,4465.0,255.6655,255.9628,255.6463,255.9532,4465.0
2023-08-14 11:35:00,266.84,267.21,266.81,267.03,5293.0,255.9437,256.2985,255.9149,256.1259,5293.0
2023-08-14 11:40:00,267.08,267.41,266.96,267.3,3659.0,256.1739,256.4904,256.0588,256.3849,3659.0
2023-08-14 11:45:00,267.28,267.28,266.91,267.0,8363.0,256.3657,256.3657,256.0108,256.0971,8363.0
2023-08-14 11:50:00,266.95,267.2,266.95,267.03,2270.0,256.0492,256.289,256.0492,256.1259,2270.0
2023-08-14 11:55:00,267.09,267.09,266.7,266.7,10718.0,256.1834,256.1834,255.8094,255.8094,10718.0
2023-08-14 12:00:00,266.58,266.64,266.5,266.64,3414.0,255.6943,255.7518,255.6175,255.7518,3414.0
2023-08-14 12:05:00,266.55,266.92,266.53,266.86,3305.0,255.6655,256.0204,255.6463,255.9628,3305.0
2023-08-14 12:10:00,266.83,267.0,266.77,266.83,5238.0,255.9341,256.0971,255.8765,255.9341,5238.0
2023-08-14 12:15:00,266.66,266.97,266.66,266.97,1600.0,255.771,256.0683,255.771,256.0683,1600.0
2023-08-14 12:20:00,266.93,266.98,266.64,266.64,3623.0,256.03,256.0779,255.7518,255.7518,3623.0
2023-08-14 12:25:00,266.58,266.95,266.58,266.89,6781.0,255.6943,256.0492,255.6943,255.9916,6781.0
2023-08-14 12:30:00,266.92,267.03,266.83,266.9,4005.0,256.0204,256.1259,255.9341,256.0012,4005.0
2023-08-14 12:35:00,266.68,267.08,266.68,267.0,2393.0,255.7902,256.1739,255.7902,256.0971,2393.0
2023-08-14 12:40:00,267.0,267.14,266.99,267.1,4168.0,256.0971,256.2314,256.0875,256.193,4168.0
2023-08-14 12:45:00,266.98,267.18,266.82,266.85,2969.0,256.0779,256.2698,255.9245,255.9532,2969.0
2023-08-14 12:50:00,266.85,266.98,266.69,266.89,6654.0,255.9532,256.0779,255.7998,255.9916,6654.0
2023-08-14 12:55:00,266.9,267.06,266.82,267.06,2077.0,256.0012,256.1547,255.9245,256.1547,2077.0
2023-08-14 13:00:00,267.09,267.2,266.81,266.82,2200.0,256.1834,256.289,255.9149,255.9245,2200.0
2023-08-14 13:05:00,266.82,267.07,266.7,266.84,11154.0,255.9245,256.1643,255.8094,255.9437,11154.0
2023-08-14 13:10:00,266.92,266.95,266.73,266.95,1225.0,256.0204,256.0492,255.8381,256.0492,1225.0
2023-08-14 13:15:00,266.96,266.99,266.85,266.98,2531.0,256.0588,256.0875,255.9532,256.0779,2531.0
2023-08-14 13:20:00,267.0,267.09,266.82,266.82,4619.0,256.0971,256.1834,255.9245,255.9245,4619.0
2023-08-14 13:25:00,266.75,266.89,266.7,266.7,700.0,255.8573,255.9916,255.8094,255.8094,700.0
2023-08-14 13:30:00,266.76,266.83,266.65,266.81,3305.0,255.8669,255.9341,255.7614,255.9149,3305.0
2023-08-14 13:35:00,266.86,266.89,266.69,266.69,2677.0,255.9628,255.9916,255.7998,255.7998,2677.0
2023-08-14 13:40:00,266.69,266.8,266.38,266.65,15526.0,255.7998,255.9053,255.5024,255.7614,15526.0
2023-08-14 13:45:00,266.59,266.8,266.5,266.62,4318.0,255.7039,255.9053,255.6175,255.7326,4318.0
2023-08-14 13:50:00,266.63,266.69,266.37,266.61,3321.0,255.7422,255.7998,255.4928,255.723,3321.0
2023-08-14 13:55:00,266.52,266.67,266.44,266.67,3193.0,255.6367,255.7806,255.56,255.7806,3193.0
2023-08-14 14:00:00,266.67,266.8,266.58,266.69,6986.0,255.7806,255.9053,255.6943,255.7998,6986.0
2023-08-14 14:05:00,266.78,266.78,266.51,266.58,6566.0,255.8861,255.8861,255.6271,255.6943,6566.0
2023-08-14 14:10:00,266.56,266.88,266.39,266.83,6906.0,255.6751,255.982,255.512,255.9341,6906.0
2023-08-14 14:15:00,266.83,266.83,266.62,266.62,2003.0,255.9341,255.9341,255.7326,255.7326,2003.0
2023-08-14 14:20:00,266.63,266.82,266.54,266.8,3733.0,255.7422,255.9245,255.6559,255.9053,3733.0
2023-08-14 14:25:00,266.81,266.93,266.77,266.86,3288.0,255.9149,256.03,255.8765,255.9628,3288.0
2023-08-14 14:30:00,266.86,266.86,266.58,266.63,6751.0,255.9628,255.9628,255.6943,255.7422,6751.0
2023-08-14 14:35:00,266.61,266.71,266.52,266.62,2628.0,255.723,255.819,255.6367,255.7326,2628.0
2023-08-14 14:40:00,266.62,266.73,266.58,266.65,6155.0,255.7326,255.8381,255.6943,255.7614,6155.0
2023-08-14 14:45:00,266.65,266.68,266.55,266.65,4986.0,255.7614,255.7902,255.6655,255.7614,4986.0
2023-08-14 14:50:00,266.58,266.81,266.58,266.78,3373.0,255.6943,255.9149,255.6943,255.8861,3373.0
2023-08-14 14:55:00,266.76,266.76,266.35,266.35,4933.0,255.8669,255.8669,255.4737,255.4737,4933.0
2023-08-14 15:00:00,266.36,266.36,266.02,266.22,4383.0,255.4833,255.4833,255.1571,255.349,4383.0
2023-08-14 15:05:00,266.35,266.41,266.2,266.41,4187.0,255.4737,255.5312,255.3298,255.5312,4187.0
2023-08-14 15:10:00,266.42,266.48,266.31,266.44,4606.0,255.5408,255.5984,255.4353,255.56,4606.0
2023-08-14 15:15:00,266.49,266.54,266.38,266.48,3227.0,255.6079,255.6559,255.5024,255.5984,3227.0
2023-08-14 15:20:00,266.56,266.63,266.46,266.47,4145.0,255.6751,255.7422,255.5792,255.5888,4145.0
2023-08-14 15:25:00,266.49,266.58,266.43,266.43,6136.0,255.6079,255.6943,255.5504,255.5504,6136.0
2023-08-14 15:30:00,266.41,266.51,266.3,266.45,7036.0,255.5312,255.6271,255.4257,255.5696,7036.0
2023-08-14 15:35:00,266.46,266.79,266.45,266.69,6511.0,255.5792,255.8957,255.5696,255.7998,6511.0
2023-08-14 15:40:00,266.7,266.94,266.7,266.94,8721.0,255.8094,256.0396,255.8094,256.0396,8721.0
2023-08-14 15:45:00,266.93,267.04,266.74,266.87,15992.0,256.03,256.1355,255.8477,255.9724,15992.0
2023-08-14 15:50:00,266.83,266.97,266.69,266.83,25182.0,255.9341,256.0683,255.7998,255.9341,25182.0
2023-08-14 15:55:00,266.88,267.03,266.54,267.03,66803.0,255.982,256.1259,255.6559,256.1259,66803.0
2023-08-15 09:30:00,266.73,267.12,266.1,267.11,14875.0,255.8381,256.2122,255.2339,256.2026,14875.0
2023-08-15 09:35:00,267.16,267.16,266.14,266.55,11039.0,256.2506,256.2506,255.2722,255.6655,11039.0
2023-08-15 09:40:00,266.41,266.85,266.35,266.49,9264.0,255.5312,255.9532,255.4737,255.6079,9264.0
2023-08-15 09:45:00,265.72,266.05,265.3,265.53,6040.0,254.8694,255.1859,254.4665,254.6871,6040.0
2023-08-15 09:50:00,265.42,266.15,265.34,266.1,5857.0,254.5816,255.2818,254.5049,255.2339,5857.0
2023-08-15 09:55:00,266.1,266.65,265.91,266.47,8787.0,255.2339,255.7614,255.0516,255.5888,8787.0
2023-08-15 10:00:00,266.54,266.75,266.26,266.52,7954.0,255.6559,255.8573,255.3873,255.6367,7954.0
2023-08-15 10:05:00,266.49,266.51,265.69,265.73,8328.0,255.6079,255.6271,254.8406,254.879,8328.0
2023-08-15 10:10:00,265.62,266.13,265.62,266.01,12503.0,254.7735,255.2626,254.7735,255.1475,12503.0
2023-08-15 10:15:00,265.98,266.26,265.96,265.99,3707.0,255.1188,255.3873,255.0996,255.1284,3707.0
2023-08-15 10:20:00,265.99,266.22,265.88,265.93,7516.0,255.1284,255.349,255.0229,255.0708,7516.0
2023-08-15 10:25:00,265.93,266.26,265.78,266.25,4950.0,255.0708,255.3873,254.9269,255.3777,4950.0
2023-08-15 10:30:00,266.4,266.42,265.93,266.18,6139.0,255.5216,255.5408,255.0708,255.3106,6139.0
2023-08-15 10:35:00,266.05,266.2,265.83,265.85,6919.0,255.1859,255.3298,254.9749,254.9941,6919.0
2023-08-15 10:40:00,266.0,266.26,266.0,266.25,1742.0,255.138,255.3873,255.138,255.3777,1742.0
2023-08-15 10:45:00,266.15,266.18,265.69,265.69,6574.0,255.2818,255.3106,254.8406,254.8406,6574.0
2023-08-15 10:50:00,265.73,265.76,265.41,265.68,7096.0,254.879,254.9078,254.572,254.831,7096.0
2023-08-15 10:55:00,265.69,266.04,265.53,265.97,13872.0,254.8406,255.1763,254.6871,255.1092,13872.0
2023-08-15 11:00:00,265.98,266.31,265.79,265.93,5670.0,255.1188,255.4353,254.9365,255.0708,5670.0
2023-08-15 11:05:00,265.99,266.0,265.6,265.84,4172.0,255.1284,255.138,254.7543,254.9845,4172.0
2023-08-15 11:10:00,266.0,266.14,265.67,265.71,22280.0,255.138,255.2722,254.8214,254.8598,22280.0
2023-08-15 11:15:00,265.81,266.13,265.64,265.82,20917.0,254.9557,255.2626,254.7927,254.9653,20917.0
2023-08-15 11:20:00,265.75,265.83,265.29,265.47,6423.0,254.8982,254.9749,254.457,254.6296,6423.0
2023-08-15 11:25:00,265.57,265.98,265.28,265.95,5368.0,254.7255,255.1188,254.4474,255.09,5368.0
2023-08-15 11:30:00,265.97,266.12,265.83,265.88,7455.0,255.1092,255.2531,254.9749,255.0229,7455.0
2023-08-15 11:35:00,265.88,266.07,265.73,265.94,10673.0,255.0229,255.2051,254.879,255.0804,10673.0
2023-08-15 11:40:00,265.99,266.03,265.25,265.25,9996.0,255.1284,255.1667,254.4186,254.4186,9996.0
2023-08-15 11:45:00,265.3,265.72,265.23,265.61,9610.0,254.4665,254.8694,254.3994,254.7639,9610.0
2023-08-15 11:50:00,265.59,265.73,265.58,265.69,2000.0,254.7447,254.879,254.7351,254.8406,2000.0
2023-08-15 11:55:00,265.75,265.81,265.56,265.67,6398.0,254.8982,254.9557,254.7159,254.8214,6398.0
2023-08-15 12:00:00,265.66,265.94,265.58,265.75,7990.0,254.8118,255.0804,254.7351,254.8982,7990.0
2023-08-15 12:05:00,265.67,265.8,265.44,265.51,5177.0,254.8214,254.9461,254.6008,254.668,5177.0
2023-08-15 12:10:00,265.55,265.6,265.26,265.6,4853.0,254.7063,254.7543,254.4282,254.7543,4853.0
2023-08-15 12:15:00,265.55,265.85,265.52,265.78,4624.0,254.7063,254.9941,254.6776,254.9269,4624.0
2023-08-15 12:20:00,265.73,266.08,265.72,266.08,1925.0,254.879,255.2147,254.8694,255.2147,1925.0
2023-08-15 12:25:00,266.02,266.08,265.77,265.97,6282.0,255.1571,255.2147,254.9173,255.1092,6282.0
2023-08-15 12:30:00,265.98,266.03,265.79,265.8,4688.0,255.1188,255.1667,254.9365,254.9461,4688.0
2023-08-15 12:35:00,265.78,266.25,265.78,266.13,8345.0,254.9269,255.3777,254.9269,255.2626,8345.0
2023-08-15 12:40:00,266.1,266.21,265.66,265.71,13423.0,255.2339,255.3394,254.8118,254.8598,13423.0
2023-08-15 12:45:00,265.68,265.81,265.24,265.59,22535.0,254.831,254.9557,254.409,254.7447,22535.0
2023-08-15 12:50:00,265.58,265.77,265.51,265.69,9687.0,254.7351,254.9173,254.668,254.8406,9687.0
2023-08-15 12:55:00,265.52,265.99,265.52,265.99,7599.0,254.6776,255.1284,254.6776,255.1284,7599.0
2023-08-15 13:00:00,265.99,265.99,265.49,265.51,4145.0,255.1284,255.1284,254.6488,254.668,4145.0
2023-08-15 13:05:00,265.5,265.54,265.22,265.35,12567.0,254.6584,254.6967,254.3898,254.5145,12567.0
2023-08-15 13:10:00,265.39,265.78,265.39,265.78,11394.0,254.5529,254.9269,254.5529,254.9269,11394.0
2023-08-15 13:15:00,265.76,265.79,265.63,265.66,9753.0,254.9078,254.9365,254.7831,254.8118,9753.0
2023-08-15 13:20:00,265.55,265.9,265.55,265.9,4600.0,254.7063,255.042,254.7063,255.042,4600.0
2023-08-15 13:25:00,265.83,265.91,265.79,265.84,3044.0,254.9749,255.0516,254.9365,254.9845,3044.0
2023-08-15 13:30:00,265.91,265.91,265.74,265.76,2287.0,255.0516,255.0516,254.8886,254.9078,2287.0
2023-08-15 13:35:00,265.76,266.24,265.73,266.11,8792.0,254.9078,255.3682,254.879,255.2435,8792.0
2023-08-15 13:40:00,266.06,266.24,266.05,266.24,3765.0,255.1955,255.3682,255.1859,255.3682,3765.0
2023-08-15 13:45:00,266.25,266.31,266.01,266.05,4135.0,255.3777,255.4353,255.1475,255.1859,4135.0
2023-08-15 13:50:00,266.13,266.4,266.13,266.37,2505.0,255.2626,255.5216,255.2626,255.4928,2505.0
2023-08-15 13:55:00,266.37,266.44,266.27,266.33,8684.0,255.4928,255.56,255.3969,255.4545,8684.0
2023-08-15 14:00:00,266.35,266.44,266.01,266.02,17960.0,255.4737,255.56,255.1475,255.1571,17960.0
2023-08-15 14:05:00,265.98,266.32,265.92,266.25,5640.0,255.1188,255.4449,255.0612,255.3777,5640.0
2023-08-15 14:10:00,266.31,266.59,266.31,266.46,8941.0,255.4353,255.7039,255.4353,255.5792,8941.0
2023-08-15 14:15:00,266.45,266.45,265.83,266.02,2850.0,255.5696,255.5696,254.9749,255.1571,2850.0
2023-08-15 14:20:00,265.95,266.13,265.82,265.95,4046.0,255.09,255.2626,254.9653,255.09,4046.0
2023-08-15 14:25:00,265.97,266.09,265.94,266.01,3564.0,255.1092,255.2243,255.0804,255.1475,3564.0
2023-08-15 14:30:00,266.06,266.12,265.76,266.03,15133.0,255.1955,255.2531,254.9078,255.1667,15133.0
2023-08-15 14:35:00,266.04,266.04,265.88,266.03,6952.0,255.1763,255.1763,255.0229,255.1667,6952.0
2023-08-15 14:40:00,266.03,266.15,265.99,266.09,9272.0,255.1667,255.2818,255.1284,255.2243,9272.0
2023-08-15 14:45:00,266.08,266.16,265.95,266.04,4562.0,255.2147,255.2914,255.09,255.1763,4562.0
2023-08-15 14:50:00,266.04,266.09,265.92,266.09,4203.0,255.1763,255.2243,255.0612,255.2243,4203.0
2023-08-15 14:55:00,266.1,266.17,265.94,266.08,8520.0,255.2339,255.301,255.0804,255.2147,8520.0
2023-08-15 15:00:00,266.05,266.05,265.85,265.86,5683.0,255.1859,255.1859,254.9941,255.0037,5683.0
2023-08-15 15:05:00,265.86,266.21,265.85,265.98,8113.0,255.0037,255.3394,254.9941,255.1188,8113.0
2023-08-15 15:10:00,265.97,266.08,265.96,265.98,5372.0,255.1092,255.2147,255.0996,255.1188,5372.0
2023-08-15 15:15:00,265.95,266.04,265.89,266.03,8055.0,255.09,255.1763,255.0324,255.1667,8055.0
2023-08-15 15:20:00,265.99,265.99,265.81,265.81,8697.0,255.1284,255.1284,254.9557,254.9557,8697.0
2023-08-15 15:25:00,265.81,265.81,265.24,265.49,15376.0,254.9557,254.9557,254.409,254.6488,15376.0
2023-08-15 15:30:00,265.46,265.7,265.3,265.51,24404.0,254.62,254.8502,254.4665,254.668,24404.0
2023-08-15 15:35:00,265.51,265.64,265.33,265.39,10913.0,254.668,254.7927,254.4953,254.5529,10913.0
2023-08-15 15:40:00,265.4,265.41,265.15,265.31,49630.0,254.5625,254.572,254.3227,254.4761,49630.0
2023-08-15 15:45:00,265.32,265.55,265.0,265.06,38890.0,254.4857,254.7063,254.1788,254.2363,38890.0
2023-08-15 15:50:00,264.93,265.45,264.92,265.22,39807.0,254.1117,254.6104,254.1021,254.3898,39807.0
2023-08-15 15:55:00,265.19,265.76,265.15,265.68,107606.0,254.361,254.9078,254.3227,254.831,107606.0
2023-08-16 09:30:00,264.29,265.97,264.29,265.97,21297.0,253.4978,255.1092,253.4978,255.1092,21297.0
2023-08-16 09:35:00,265.93,267.0,265.28,266.84,8762.0,255.0708,256.0971,254.4474,255.9437,8762.0
2023-08-16 09:40:00,266.91,267.77,266.36,267.76,13203.0,256.0108,256.8357,255.4833,256.8261,13203.0
2023-08-16 09:45:00,267.98,268.42,267.53,267.53,14758.0,257.0371,257.4591,256.6055,256.6055,14758.0
2023-08-16 09:50:00,267.51,267.51,266.94,267.43,2300.0,256.5863,256.5863,256.0396,256.5096,2300.0
2023-08-16 09:55:00,267.13,267.39,266.99,267.03,6836.0,256.2218,256.4712,256.0875,256.1259,6836.0
2023-08-16 10:00:00,267.08,267.14,266.67,266.86,15455.0,256.1739,256.2314,255.7806,255.9628,15455.0
2023-08-16 10:05:00,266.95,267.15,266.85,266.93,7967.0,256.0492,256.241,255.9532,256.03,7967.0
2023-08-16 10:10:00,266.76,266.92,266.26,266.55,6840.0,255.8669,256.0204,255.3873,255.6655,6840.0
2023-08-16 10:15:00,266.45,266.46,265.56,266.01,5254.0,255.5696,255.5792,254.7159,255.1475,5254.0
2023-08-16 10:20:00,266.12,266.52,266.12,266.31,3901.0,255.2531,255.6367,255.2531,255.4353,3901.0
2023-08-16 10:25:00,266.36,266.49,265.8,265.89,2839.0,255.4833,255.6079,254.9461,255.0324,2839.0
2023-08-16 10:30:00,265.88,265.99,265.77,265.79,11018.0,255.0229,255.1284,254.9173,254.9365,11018.0
2023-08-16 10:35:00,265.75,266.0,265.59,266.0,18722.0,254.8982,255.138,254.7447,255.138,18722.0
2023-08-16 10:40:00,265.95,266.11,265.77,265.93,3665.0,255.09,255.2435,254.9173,255.0708,3665.0
2023-08-16 10:45:00,266.04,266.24,265.89,266.08,13278.0,255.1763,255.3682,255.0324,255.2147,13278.0
2023-08-16 10:50:00,265.99,266.34,265.93,266.23,2227.0,255.1284,255.4641,255.0708,255.3586,2227.0
2023-08-16 10:55:00,266.31,266.32,265.95,266.19,9547.0,255.4353,255.4449,255.09,255.3202,9547.0
2023-08-16 11:00:00,266.19,266.19,265.81,265.93,13073.0,255.3202,255.3202,254.9557,255.0708,13073.0
2023-08-16 11:05:00,265.93,266.16,265.69,266.0,28327.0,255.0708,255.2914,254.8406,255.138,28327.0
2023-08-16 11:10:00,265.83,266.0,265.39,265.45,13764.0,254.9749,255.138,254.5529,254.6104,13764.0
2023-08-16 11:15:00,265.3,265.55,265.0,265.23,7569.0,254.4665,254.7063,254.1788,254.3994,7569.0
2023-08-16 11:20:00,265.18,265.46,265.16,265.46,8560.0,254.3514,254.62,254.3323,254.62,8560.0
2023-08-16 11:25:00,265.47,265.49,264.97,265.12,6835.0,254.6296,254.6488,254.15,254.2939,6835.0
2023-08-16 11:30:00,265.23,265.35,265.09,265.26,8133.0,254.3994,254.5145,254.2651,254.4282,8133.0
2023-08-16 11:35:00,265.3,265.52,265.19,265.19,7584.0,254.4665,254.6776,254.361,254.361,7584.0
2023-08-16 11:40:00,265.08,265.34,264.95,265.18,20146.0,254.2555,254.5049,254.1308,254.3514,20146.0
2023-08-16 11:45:00,265.05,265.51,264.9,265.42,7354.0,254.2268,254.668,254.0829,254.5816,7354.0
2023-08-16 11:50:00,265.49,265.5,265.05,265.05,4900.0,254.6488,254.6584,254.2268,254.2268,4900.0
2023-08-16 11:55:00,265.06,265.35,264.9,265.26,7329.0,254.2363,254.5145,254.0829,254.4282,7329.0
2023-08-16 12:00:00,265.34,265.53,265.16,265.17,22662.0,254.5049,254.6871,254.3323,254.3419,22662.0
2023-08-16 12:05:00,265.11,265.53,265.11,265.38,5328.0,254.2843,254.6871,254.2843,254.5433,5328.0
2023-08-16 12:10:00,265.41,265.57,265.27,265.52,3994.0,254.572,254.7255,254.4378,254.6776,3994.0
2023-08-16 12:15:00,265.38,265.5,265.24,265.47,3864.0,254.5433,254.6584,254.409,254.6296,3864.0
2023-08-16 12:20:00,265.25,265.44,265.25,265.35,908.0,254.4186,254.6008,254.4186,254.5145,908.0
2023-08-16 12:25:00,265.41,265.41,265.15,265.18,8866.0,254.572,254.572,254.3227,254.3514,8866.0
2023-08-16 12:30:00,265.15,265.51,265.15,265.51,2376.0,254.3227,254.668,254.3227,254.668,2376.0
2023-08-16 12:35:00,265.5,265.72,265.49,265.64,6047.0,254.6584,254.8694,254.6488,254.7927,6047.0
2023-08-16 12:40:00,265.8,265.8,265.58,265.61,2746.0,254.9461,254.9461,254.7351,254.7639,2746.0
2023-08-16 12:45:00,265.61,265.61,265.44,265.47,4818.0,254.7639,254.7639,254.6008,254.6296,4818.0
2023-08-16 12:50:00,265.5,265.52,265.37,265.41,1699.0,254.6584,254.6776,254.5337,254.572,1699.0
2023-08-16 12:55:00,265.53,265.65,265.45,265.53,6223.0,254.6871,254.8022,254.6104,254.6871,6223.0
2023-08-16 13:00:00,265.59,265.88,265.55,265.57,7255.0,254.7447,255.0229,254.7063,254.7255,7255.0
2023-08-16 13:05:00,265.6,265.67,265.37,265.39,8944.0,254.7543,254.8214,254.5337,254.5529,8944.0
2023-08-16 13:10:00,265.48,265.48,265.3,265.44,1357.0,254.6392,254.6392,254.4665,254.6008,1357.0
2023-08-16 13:15:00,265.44,265.5,265.35,265.42,3193.0,254.6008,254.6584,254.5145,254.5816,3193.0
2023-08-16 13:20:00,265.47,265.59,265.45,265.46,6562.0,254.6296,254.7447,254.6104,254.62,6562.0
2023-08-16 13:25:00,265.49,265.8,265.49,265.64,6624.0,254.6488,254.9461,254.6488,254.7927,6624.0
2023-08-16 13:30:00,265.56,265.56,265.32,265.34,3243.0,254.7159,254.7159,254.4857,254.5049,3243.0
2023-08-16 13:35:00,265.35,265.43,265.35,265.42,900.0,254.5145,254.5912,254.5145,254.5816,900.0
2023-08-16 13:40:00,265.42,265.65,265.38,265.49,8929.0,254.5816,254.8022,254.5433,254.6488,8929.0
2023-08-16 13:45:00,265.41,265.77,265.41,265.6,6473.0,254.572,254.9173,254.572,254.7543,6473.0
2023-08-16 13:50:00,265.63,265.7,265.52,265.69,4672.0,254.7831,254.8502,254.6776,254.8406,4672.0
2023-08-16 13:55:00,265.69,265.73,265.45,265.52,5378.0,254.8406,254.879,254.6104,254.6776,5378.0
2023-08-16 14:00:00,265.43,265.53,265.14,265.16,8660.0,254.5912,254.6871,254.3131,254.3323,8660.0
2023-08-16 14:05:00,265.31,265.6,265.3,265.6,8682.0,254.4761,254.7543,254.4665,254.7543,8682.0
2023-08-16 14:10:00,265.55,265.68,265.29,265.52,19478.0,254.7063,254.831,254.457,254.6776,19478.0
2023-08-16 14:15:00,265.52,265.53,265.11,265.43,10490.0,254.6776,254.6871,254.2843,254.5912,10490.0
2023-08-16 14:20:00,265.47,265.79,265.47,265.71,3286.0,254.6296,254.9365,254.6296,254.8598,3286.0
2023-08-16 14:25:00,265.78,265.87,265.59,265.81,15045.0,254.9269,255.0133,254.7447,254.9557,15045.0
2023-08-16 14:30:00,265.81,266.01,265.55,265.64,7158.0,254.9557,255.1475,254.7063,254.7927,7158.0
2023-08-16 14:35:00,265.74,265.87,265.64,265.75,1892.0,254.8886,255.0133,254.7927,254.8982,1892.0
2023-08-16 14:40:00,265.78,265.88,265.65,265.79,2539.0,254.9269,255.0229,254.8022,254.9365,2539.0
2023-08-16 14:45:00,265.87,265.91,265.62,265.63,3895.0,255.0133,255.0516,254.7735,254.7831,3895.0
2023-08-16 14:50:00,265.52,265.74,265.44,265.57,17322.0,254.6776,254.8886,254.6008,254.7255,17322.0
2023-08-16 14:55:00,265.62,265.77,265.58,265.72,6804.0,254.7735,254.9173,254.7351,254.8694,6804.0
2023-08-16 15:00:00,265.71,265.71,265.0,265.0,30749.0,254.8598,254.8598,254.1788,254.1788,30749.0
2023-08-16 15:05:00,265.0,265.34,264.98,265.26,13661.0,254.1788,254.5049,254.1596,254.4282,13661.0
2023-08-16 15:10:00,265.26,265.32,264.84,264.97,42643.0,254.4282,254.4857,254.0253,254.15,42643.0
2023-08-16 15:15:00,264.98,264.99,264.37,264.46,25173.0,254.1596,254.1692,253.5745,253.6608,25173.0
2023-08-16 15:20:00,264.66,264.86,264.61,264.83,23709.0,253.8527,254.0445,253.8047,254.0157,23709.0
2023-08-16 15:25:00,264.89,264.95,264.69,264.95,11777.0,254.0733,254.1308,253.8815,254.1308,11777.0
2023-08-16 15:30:00,264.9,265.03,264.8,265.01,20527.0,254.0829,254.2076,253.987,254.1884,20527.0
2023-08-16 15:35:00,265.05,265.09,264.85,264.92,20403.0,254.2268,254.2651,254.0349,254.1021,20403.0
2023-08-16 15:40:00,264.9,265.1,264.83,265.08,23670.0,254.0829,254.2747,254.0157,254.2555,23670.0
2023-08-16 15:45:00,265.08,265.18,264.87,265.1,22912.0,254.2555,254.3514,254.0541,254.2747,22912.0
2023-08-16 15:50:00,265.03,265.28,264.89,265.15,38506.0,254.2076,254.4474,254.0733,254.3227,38506.0
2023-08-16 15:55:00,265.12,265.29,264.96,265.18,100288.0,254.2939,254.457,254.1404,254.3514,100288.0
2023-08-17 09:30:00,265.15,266.0,264.81,265.69,16894.0,254.3227,255.138,253.9966,254.8406,16894.0
2023-08-17 09:35:00,265.8,266.26,265.7,266.06,6470.0,254.9461,255.3873,254.8502,255.1955,6470.0
2023-08-17 09:40:00,266.3,266.87,266.27,266.76,6253.0,255.4257,255.9724,255.3969,255.8669,6253.0
2023-08-17 09:45:00,266.76,266.88,266.38,266.49,7026.0,255.8669,255.982,255.5024,255.6079,7026.0
2023-08-17 09:50:00,266.28,266.46,265.91,265.95,8394.0,255.4065,255.5792,255.0516,255.09,8394.0
2023-08-17 09:55:00,266.03,266.49,265.95,266.3,6273.0,255.1667,255.6079,255.09,255.4257,6273.0
2023-08-17 10:00:00,266.19,266.32,266.05,266.08,9349.0,255.3202,255.4449,255.1859,255.2147,9349.0
2023-08-17 10:05:00,266.19,266.19,265.73,265.93,7412.0,255.3202,255.3202,254.879,255.0708,7412.0
2023-08-17 10:10:00,265.8,266.03,265.51,266.0,4844.0,254.9461,255.1667,254.668,255.138,4844.0
2023-08-17 10:15:00,266.04,266.47,266.04,266.35,11567.0,255.1763,255.5888,255.1763,255.4737,11567.0
2023-08-17 10:20:00,266.32,266.32,266.01,266.02,2771.0,255.4449,255.4449,255.1475,255.1571,2771.0
2023-08-17 10:25:00,266.04,266.24,265.98,266.1,2158.0,255.1763,255.3682,255.1188,255.2339,2158.0
2023-08-17 10:30:00,266.09,266.14,265.69,265.82,12755.0,255.2243,255.2722,254.8406,254.9653,12755.0
2023-08-17 10:35:00,265.76,265.95,265.25,265.68,9286.0,254.9078,255.09,254.4186,254.831,9286.0
2023-08-17 10:40:00,265.57,265.89,265.49,265.66,4383.0,254.7255,255.0324,254.6488,254.8118,4383.0
2023-08-17 10:45:00,265.59,265.59,265.34,265.57,6065.0,254.7447,254.7447,254.5049,254.7255,6065.0
2023-08-17 10:50:00,265.42,266.16,265.39,266.16,9157.0,254.5816,255.2914,254.5529,255.2914,9157.0
2023-08-17 10:55:00,266.18,266.42,266.06,266.06,12178.0,255.3106,255.5408,255.1955,255.1955,12178.0
2023-08-17 11:00:00,266.06,266.08,265.47,265.71,23365.0,255.1955,255.2147,254.6296,254.8598,23365.0
2023-08-17 11:05:00,265.75,265.87,265.57,265.61,6688.0,254.8982,255.0133,254.7255,254.7639,6688.0
2023-08-17 11:10:00,265.61,265.61,265.29,265.41,11826.0,254.7639,254.7639,254.457,254.572,11826.0
2023-08-17 11:15:00,265.33,265.53,265.24,265.32,12116.0,254.4953,254.6871,254.409,254.4857,12116.0
2023-08-17 11:20:00,265.4,265.53,265.24,265.38,3718.0,254.5625,254.6871,254.409,254.5433,3718.0
2023-08-17 11:25:00,265.38,265.52,265.26,265.46,7615.0,254.5433,254.6776,254.4282,254.62,7615.0
2023-08-17 11:30:00,265.44,265.45,265.19,265.4,7628.0,254.6008,254.6104,254.361,254.5625,7628.0
2023-08-17 11:35:00,265.34,265.34,264.86,265.17,19126.0,254.5049,254.5049,254.0445,254.3419,19126.0
2023-08-17 11:40:00,265.06,265.06,264.9,264.95,1801.0,254.2363,254.2363,254.0829,254.1308,1801.0
2023-08-17 11:45:00,264.95,265.07,264.9,264.98,4475.0,254.1308,254.2459,254.0829,254.1596,4475.0
2023-08-17 11:50:00,264.99,264.99,264.6,264.88,32356.0,254.1692,254.1692,253.7951,254.0637,32356.0
2023-08-17 11:55:00,264.95,265.11,264.93,264.99,2438.0,254.1308,254.2843,254.1117,254.1692,2438.0
2023-08-17 12:00:00,265.0,265.07,264.94,265.04,1200.0,254.1788,254.2459,254.1212,254.2172,1200.0
2023-08-17 12:05:00,265.01,265.1,264.74,264.92,6006.0,254.1884,254.2747,253.9294,254.1021,6006.0
2023-08-17 12:10:00,264.85,265.03,264.79,264.79,2401.0,254.0349,254.2076,253.9774,253.9774,2401.0
2023-08-17 12:15:00,264.75,264.76,264.51,264.66,5947.0,253.939,253.9486,253.7088,253.8527,5947.0
2023-08-17 12:20:00,264.69,265.02,264.63,265.02,4821.0,253.8815,254.198,253.8239,254.198,4821.0
2023-08-17 12:25:00,264.98,265.05,264.87,264.87,3368.0,254.1596,254.2268,254.0541,254.0541,3368.0
2023-08-17 12:30:00,264.89,264.89,264.74,264.79,1900.0,254.0733,254.0733,253.9294,253.9774,1900.0
2023-08-17 12:35:00,264.84,264.88,264.74,264.84,2522.0,254.0253,254.0637,253.9294,254.0253,2522.0
2023-08-17 12:40:00,264.78,264.81,264.77,264.77,500.0,253.9678,253.9966,253.9582,253.9582,500.0
2023-08-17 12:45:00,264.76,264.86,264.68,264.86,4914.0,253.9486,254.0445,253.8719,254.0445,4914.0
2023-08-17 12:50:00,264.8,264.99,264.76,264.98,2467.0,253.987,254.1692,253.9486,254.1596,2467.0
2023-08-17 12:55:00,264.93,265.29,264.93,265.29,3969.0,254.1117,254.457,254.1117,254.457,3969.0
2023-08-17 13:00:00,265.33,265.34,265.1,265.23,4867.0,254.4953,254.5049,254.2747,254.3994,4867.0
2023-08-17 13:05:00,265.17,265.2,265.05,265.14,1481.0,254.3419,254.3706,254.2268,254.3131,1481.0
2023-08-17 13:10:00,265.03,265.22,265.02,265.11,3846.0,254.2076,254.3898,254.198,254.2843,3846.0
2023-08-17 13:15:00,265.23,265.23,265.0,265.1,6319.0,254.3994,254.3994,254.1788,254.2747,6319.0
2023-08-17 13:20:00,265.03,265.17,264.69,265.11,17530.0,254.2076,254.3419,253.8815,254.2843,17530.0
2023-08-17 13:25:00,265.02,265.15,264.88,265.15,18893.0,254.198,254.3227,254.0637,254.3227,18893.0
2023-08-17 13:30:00,265.15,265.15,264.97,265.0,3963.0,254.3227,254.3227,254.15,254.1788,3963.0
2023-08-17 13:35:00,265.05,265.15,264.99,265.03,5103.0,254.2268,254.3227,254.1692,254.2076,5103.0
2023-08-17 13:40:00,265.0,265.0,264.75,264.82,13814.0,254.1788,254.1788,253.939,254.0061,13814.0
2023-08-17 13:45:00,264.84,264.84,264.62,264.8,19152.0,254.0253,254.0253,253.8143,253.987,19152.0
2023-08-17 13:50:00,264.8,264.9,264.67,264.83,17285.0,253.987,254.0829,253.8623,254.0157,17285.0
2023-08-17 13:55:00,264.77,264.87,264.74,264.81,11861.0,253.9582,254.0541,253.9294,253.9966,11861.0
2023-08-17 14:00:00,264.77,264.88,264.77,264.77,7279.0,253.9582,254.0637,253.9582,253.9582,7279.0
2023-08-17 14:05:00,264.78,264.83,264.06,264.14,22085.0,253.9678,254.0157,253.2772,253.3539,22085.0
2023-08-17 14:10:00,264.17,264.53,264.11,264.44,54803.0,253.3827,253.728,253.3251,253.6417,54803.0
2023-08-17 14:15:00,264.46,264.91,264.43,264.88,20280.0,253.6608,254.0925,253.6321,254.0637,20280.0
2023-08-17 14:20:00,264.72,264.79,264.38,264.56,16917.0,253.9102,253.9774,253.5841,253.7568,16917.0
2023-08-17 14:25:00,264.63,264.78,264.59,264.67,6579.0,253.8239,253.9678,253.7855,253.8623,6579.0
2023-08-17 14:30:00,264.6,264.73,264.57,264.7,14775.0,253.7951,253.9198,253.7664,253.891,14775.0
2023-08-17 14:35:00,264.67,264.75,264.5,264.61,23393.0,253.8623,253.939,253.6992,253.8047,23393.0
2023-08-17 14:40:00,264.58,264.75,264.46,264.53,33063.0,253.7759,253.939,253.6608,253.728,33063.0
2023-08-17 14:45:00,264.38,264.46,264.2,264.38,16580.0,253.5841,253.6608,253.4115,253.5841,16580.0
2023-08-17 14:50:00,264.36,264.39,264.19,264.25,33066.0,253.5649,253.5937,253.4019,253.4594,33066.0
2023-08-17 14:55:00,264.25,264.25,263.8,264.05,44130.0,253.4594,253.4594,253.0278,253.2676,44130.0
2023-08-17 15:00:00,264.04,264.08,263.88,264.0,37597.0,253.258,253.2964,253.1045,253.2196,37597.0
2023-08-17 15:05:00,264.03,264.1,263.88,264.0,31654.0,253.2484,253.3155,253.1045,253.2196,31654.0
2023-08-17 15:10:00,264.0,264.03,263.5,263.62,49897.0,253.2196,253.2484,252.74,252.8551,49897.0
2023-08-17 15:15:00,263.58,263.76,263.55,263.62,23076.0,252.8168,252.9894,252.788,252.8551,23076.0
2023-08-17 15:20:00,263.63,263.74,263.52,263.74,34282.0,252.8647,252.9702,252.7592,252.9702,34282.0
2023-08-17 15:25:00,263.75,264.0,263.69,263.81,16091.0,252.9798,253.2196,252.9223,253.0374,16091.0
2023-08-17 15:30:00,263.75,263.82,263.5,263.6,14199.0,252.9798,253.047,252.74,252.836,14199.0
2023-08-17 15:35:00,263.6,264.0,263.55,263.88,33460.0,252.836,253.2196,252.788,253.1045,33460.0
2023-08-17 15:40:00,263.91,263.95,263.8,263.86,21802.0,253.1333,253.1717,253.0278,253.0853,21802.0
2023-08-17 15:45:00,263.85,264.15,263.63,263.64,72452.0,253.0758,253.3635,252.8647,252.8743,72452.0
2023-08-17 15:50:00,263.75,264.37,263.75,264.32,46565.0,252.9798,253.5745,252.9798,253.5266,46565.0
2023-08-17 15:55:00,264.26,265.08,264.26,264.85,261373.0,253.469,254.2555,253.469,254.0349,261373.0
2023-08-18 09:30:00,262.74,264.5,262.74,264.15,41155.0,252.0111,253.6992,252.0111,253.3635,41155.0
2023-08-18 09:35:00,264.15,264.78,263.74,264.31,58882.0,253.3635,253.9678,252.9702,253.517,58882.0
2023-08-18 09:40:00,264.31,264.36,263.85,263.85,1904.0,253.517,253.5649,253.0758,253.0758,1904.0
2023-08-18 09:45:00,264.08,264.11,263.45,263.84,12629.0,253.2964,253.3251,252.6921,253.0662,12629.0
2023-08-18 09:50:00,263.94,264.32,263.66,263.96,16934.0,253.1621,253.5266,252.8935,253.1813,16934.0
2023-08-18 09:55:00,263.83,263.98,263.23,263.23,15115.0,253.0566,253.2004,252.4811,252.4811,15115.0
2023-08-18 10:00:00,263.21,263.21,262.38,262.48,16151.0,252.4619,252.4619,251.6658,251.7617,16151.0
2023-08-18 10:05:00,262.41,262.89,262.23,262.89,23589.0,251.6946,252.155,251.5219,252.155,23589.0
2023-08-18 10:10:00,262.89,262.92,262.48,262.92,11843.0,252.155,252.1837,251.7617,252.1837,11843.0
2023-08-18 10:15:00,262.81,262.92,262.35,262.81,31504.0,252.0782,252.1837,251.637,252.0782,31504.0
2023-08-18 10:20:00,262.84,262.84,262.26,262.75,32345.0,252.107,252.107,251.5507,252.0207,32345.0
2023-08-18 10:25:00,262.82,262.86,262.18,262.19,18848.0,252.0878,252.1262,251.4739,251.4835,18848.0
2023-08-18 10:30:00,262.12,262.16,261.37,261.49,53235.0,251.4164,251.4548,250.697,250.8121,53235.0
2023-08-18 10:35:00,261.53,262.84,261.45,262.69,32264.0,250.8505,252.107,250.7738,251.9631,32264.0
2023-08-18 10:40:00,262.69,263.16,262.64,263.04,6807.0,251.9631,252.4139,251.9152,252.2988,6807.0
2023-08-18 10:45:00,262.98,263.24,262.63,263.2,9614.0,252.2413,252.4907,251.9056,252.4523,9614.0
2023-08-18 10:50:00,263.26,263.27,262.39,262.69,14829.0,252.5098,252.5194,251.6754,251.9631,14829.0
2023-08-18 10:55:00,262.66,263.27,262.66,263.24,6231.0,251.9343,252.5194,251.9343,252.4907,6231.0
2023-08-18 11:00:00,263.19,263.4,262.92,263.38,10389.0,252.4427,252.6441,252.1837,252.6249,10389.0
2023-08-18 11:05:00,263.37,263.37,262.87,262.93,7215.0,252.6154,252.6154,252.1358,252.1933,7215.0
2023-08-18 11:10:00,263.03,263.28,263.0,263.23,5292.0,252.2892,252.529,252.2605,252.4811,5292.0
2023-08-18 11:15:00,263.3,263.67,263.3,263.5,4264.0,252.5482,252.9031,252.5482,252.74,4264.0
2023-08-18 11:20:00,263.5,263.55,263.24,263.5,6028.0,252.74,252.788,252.4907,252.74,6028.0
2023-08-18 11:25:00,263.4,263.5,263.09,263.25,6165.0,252.6441,252.74,252.3468,252.5003,6165.0
2023-08-18 11:30:00,263.4,263.53,263.33,263.33,5937.0,252.6441,252.7688,252.577,252.577,5937.0
2023-08-18 11:35:00,263.35,263.45,262.67,262.67,15553.0,252.5962,252.6921,251.9439,251.9439,15553.0
2023-08-18 11:40:00,262.67,262.67,262.18,262.3,26909.0,251.9439,251.9439,251.4739,251.589,26909.0
2023-08-18 11:45:00,262.3,262.75,262.17,262.31,26903.0,251.589,252.0207,251.4644,251.5986,26903.0
2023-08-18 11:50:00,262.42,263.0,262.35,262.96,11246.0,251.7041,252.2605,251.637,252.2221,11246.0
2023-08-18 11:55:00,262.97,263.17,262.82,262.88,7235.0,252.2317,252.4235,252.0878,252.1454,7235.0
2023-08-18 12:00:00,262.87,263.12,262.81,263.12,8502.0,252.1358,252.3756,252.0782,252.3756,8502.0
2023-08-18 12:05:00,263.07,263.3,262.97,263.17,6364.0,252.3276,252.5482,252.2317,252.4235,6364.0
2023-08-18 12:10:00,263.24,263.43,263.11,263.25,12109.0,252.4907,252.6729,252.366,252.5003,12109.0
2023-08-18 12:15:00,263.23,263.26,262.86,263.12,7442.0,252.4811,252.5098,252.1262,252.3756,7442.0
2023-08-18 12:20:00,263.2,263.32,263.08,263.23,2620.0,252.4523,252.5674,252.3372,252.4811,2620.0
2023-08-18 12:25:00,263.3,263.57,263.15,263.44,3587.0,252.5482,252.8072,252.4043,252.6825,3587.0
2023-08-18 12:30:00,263.43,263.64,263.25,263.39,7158.0,252.6729,252.8743,252.5003,252.6345,7158.0
2023-08-18 12:35:00,263.26,263.37,263.23,263.23,1925.0,252.5098,252.6154,252.4811,252.4811,1925.0
2023-08-18 12:40:00,263.13,263.69,263.1,263.62,5601.0,252.3852,252.9223,252.3564,252.8551,5601.0
2023-08-18 12:45:00,263.62,264.04,263.57,263.87,8262.0,252.8551,253.258,252.8072,253.0949,8262.0
2023-08-18 12:50:00,263.76,264.11,263.68,264.04,5064.0,252.9894,253.3251,252.9127,253.258,5064.0
2023-08-18 12:55:00,263.95,264.06,263.67,263.73,5513.0,253.1717,253.2772,252.9031,252.9607,5513.0
2023-08-18 13:00:00,263.72,263.72,263.17,263.56,32092.0,252.9511,252.9511,252.4235,252.7976,32092.0
2023-08-18 13:05:00,263.58,263.72,263.37,263.38,5318.0,252.8168,252.9511,252.6154,252.6249,5318.0
2023-08-18 13:10:00,263.29,263.65,263.25,263.57,12163.0,252.5386,252.8839,252.5003,252.8072,12163.0
2023-08-18 13:15:00,263.62,263.67,263.3,263.46,22460.0,252.8551,252.9031,252.5482,252.7017,22460.0
2023-08-18 13:20:00,263.43,263.44,263.22,263.33,4967.0,252.6729,252.6825,252.4715,252.577,4967.0
2023-08-18 13:25:00,263.21,263.33,263.12,263.21,6222.0,252.4619,252.577,252.3756,252.4619,6222.0
2023-08-18 13:30:00,263.09,263.19,262.96,263.15,14392.0,252.3468,252.4427,252.2221,252.4043,14392.0
2023-08-18 13:35:00,263.19,263.19,262.8,262.9,5813.0,252.4427,252.4427,252.0686,252.1645,5813.0
2023-08-18 13:40:00,262.8,262.97,262.71,262.94,10874.0,252.0686,252.2317,251.9823,252.2029,10874.0
2023-08-18 13:45:00,262.94,263.0,262.8,262.94,6806.0,252.2029,252.2605,252.0686,252.2029,6806.0
2023-08-18 13:50:00,263.02,263.05,262.81,262.81,7682.0,252.2796,252.3084,252.0782,252.0782,7682.0
2023-08-18 13:55:00,262.88,262.89,262.63,262.84,5808.0,252.1454,252.155,251.9056,252.107,5808.0
2023-08-18 14:00:00,262.84,262.98,262.71,262.88,6897.0,252.107,252.2413,251.9823,252.1454,6897.0
2023-08-18 14:05:00,262.88,262.97,262.68,262.75,4108.0,252.1454,252.2317,251.9535,252.0207,4108.0
2023-08-18 14:10:00,262.63,262.66,262.31,262.64,6050.0,251.9056,251.9343,251.5986,251.9152,6050.0
2023-08-18 14:15:00,262.63,263.0,262.4,262.6,6861.0,251.9056,252.2605,251.685,251.8768,6861.0
2023-08-18 14:20:00,262.67,262.82,262.53,262.68,12695.0,251.9439,252.0878,251.8097,251.9535,12695.0
2023-08-18 14:25:00,262.52,262.67,262.3,262.45,32622.0,251.8001,251.9439,251.589,251.7329,32622.0
2023-08-18 14:30:00,262.46,262.53,262.42,262.45,9501.0,251.7425,251.8097,251.7041,251.7329,9501.0
2023-08-18 14:35:00,262.45,262.61,262.42,262.44,8341.0,251.7329,251.8864,251.7041,251.7233,8341.0
2023-08-18 14:40:00,262.5,262.78,262.35,262.41,6346.0,251.7809,252.0494,251.637,251.6946,6346.0
2023-08-18 14:45:00,262.36,262.86,262.25,262.69,14769.0,251.6466,252.1262,251.5411,251.9631,14769.0
2023-08-18 14:50:00,262.69,262.69,262.35,262.36,7672.0,251.9631,251.9631,251.637,251.6466,7672.0
2023-08-18 14:55:00,262.34,262.47,262.03,262.04,11245.0,251.6274,251.7521,251.3301,251.3397,11245.0
2023-08-18 15:00:00,262.0,262.2,261.99,262.15,13411.0,251.3013,251.4931,251.2917,251.4452,13411.0
2023-08-18 15:05:00,262.08,262.31,262.07,262.28,13407.0,251.378,251.5986,251.3684,251.5699,13407.0
2023-08-18 15:10:00,262.25,262.29,262.08,262.23,12169.0,251.5411,251.5795,251.378,251.5219,12169.0
2023-08-18 15:15:00,262.2,262.28,261.95,262.24,23265.0,251.4931,251.5699,251.2533,251.5315,23265.0
2023-08-18 15:20:00,262.27,262.7,262.26,262.7,13811.0,251.5603,251.9727,251.5507,251.9727,13811.0
2023-08-18 15:25:00,262.71,263.11,262.67,263.02,10249.0,251.9823,252.366,251.9439,252.2796,10249.0
2023-08-18 15:30:00,262.99,263.09,262.9,263.01,16514.0,252.2509,252.3468,252.1645,252.2701,16514.0
2023-08-18 15:35:00,263.01,263.06,262.92,263.04,19367.0,252.2701,252.318,252.1837,252.2988,19367.0
2023-08-18 15:40:00,263.05,263.35,262.94,263.18,29994.0,252.3084,252.5962,252.2029,252.4331,29994.0
2023-08-18 15:45:00,263.21,263.73,263.21,263.46,20778.0,252.4619,252.9607,252.4619,252.7017,20778.0
2023-08-18 15:50:00,263.46,263.52,262.61,262.67,35344.0,252.7017,252.7592,251.8864,251.9439,35344.0
2023-08-18 15:55:00,262.68,262.86,262.3,262.74,112031.0,251.9535,252.1262,251.589,252.0111,112031.0
2023-08-21 09:30:00,261.82,262.66,261.74,262.51,28690.0,251.1286,251.9343,251.0519,251.7905,28690.0
2023-08-21 09:35:00,262.53,263.28,262.46,263.16,14958.0,251.8097,252.529,251.7425,252.4139,14958.0
2023-08-21 09:40:00,263.29,263.39,262.42,262.6,7760.0,252.5386,252.6345,251.7041,251.8768,7760.0
2023-08-21 09:45:00,262.42,262.51,261.62,261.98,11721.0,251.7041,251.7905,250.9368,251.2821,11721.0
2023-08-21 09:50:00,262.03,262.12,261.3,261.93,25073.0,251.3301,251.4164,250.6299,251.2342,25073.0
2023-08-21 09:55:00,261.86,262.04,261.39,261.96,12015.0,251.167,251.3397,250.7162,251.2629,12015.0
2023-08-21 10:00:00,262.0,262.13,261.6,261.99,11974.0,251.3013,251.426,250.9176,251.2917,11974.0
2023-08-21 10:05:00,261.88,262.06,261.59,261.59,8251.0,251.1862,251.3588,250.908,250.908,8251.0
2023-08-21 10:10:00,261.69,261.73,261.25,261.65,8410.0,251.004,251.0423,250.5819,250.9656,8410.0
2023-08-21 10:15:00,261.66,261.66,261.09,261.13,11149.0,250.9752,250.9752,250.4285,250.4668,11149.0
2023-08-21 10:20:00,261.04,261.34,260.43,260.49,18164.0,250.3805,250.6682,249.7954,249.853,18164.0
2023-08-21 10:25:00,260.55,260.91,260.43,260.55,12472.0,249.9105,250.2558,249.7954,249.9105,12472.0
2023-08-21 10:30:00,260.45,260.54,260.16,260.28,20417.0,249.8146,249.9009,249.5364,249.6515,20417.0
2023-08-21 10:35:00,260.18,260.19,259.44,259.64,24615.0,249.5556,249.5652,248.8458,249.0377,24615.0
2023-08-21 10:40:00,259.63,260.7,259.52,260.62,6932.0,249.0281,250.0544,248.9226,249.9776,6932.0
2023-08-21 10:45:00,260.66,260.91,260.43,260.54,10397.0,250.016,250.2558,249.7954,249.9009,10397.0
2023-08-21 10:50:00,260.63,260.69,260.19,260.24,7337.0,249.9872,250.0448,249.5652,249.6132,7337.0
2023-08-21 10:55:00,260.27,260.27,259.82,259.92,7726.0,249.6419,249.6419,249.2103,249.3062,7726.0
2023-08-21 11:00:00,259.77,259.96,259.45,259.71,12182.0,249.1624,249.3446,248.8554,249.1048,12182.0
2023-08-21 11:05:00,259.82,259.96,259.1,259.36,8924.0,249.2103,249.3446,248.5197,248.7691,8924.0
2023-08-21 11:10:00,259.38,259.65,258.9,259.49,21039.0,248.7883,249.0473,248.3279,248.8938,21039.0
2023-08-21 11:15:00,259.37,259.6,259.25,259.45,5590.0,248.7787,248.9993,248.6636,248.8554,5590.0
2023-08-21 11:20:00,259.5,260.08,259.5,259.84,6565.0,248.9034,249.4597,248.9034,249.2295,6565.0
2023-08-21 11:25:00,259.75,259.82,259.49,259.5,14641.0,249.1432,249.2103,248.8938,248.9034,14641.0
2023-08-21 11:30:00,259.53,259.82,259.5,259.74,4459.0,248.9322,249.2103,248.9034,249.1336,4459.0
2023-08-21 11:35:00,259.74,259.74,259.5,259.6,9583.0,249.1336,249.1336,248.9034,248.9993,9583.0
2023-08-21 11:40:00,259.52,259.63,259.32,259.48,16591.0,248.9226,249.0281,248.7307,248.8842,16591.0
2023-08-21 11:45:00,259.49,259.49,259.36,259.49,5236.0,248.8938,248.8938,248.7691,248.8938,5236.0
2023-08-21 11:50:00,259.44,259.69,259.38,259.49,7324.0,248.8458,249.0856,248.7883,248.8938,7324.0
2023-08-21 11:55:00,259.48,259.8,259.4,259.5,12723.0,248.8842,249.1911,248.8075,248.9034,12723.0
2023-08-21 12:00:00,259.45,259.73,259.45,259.55,5359.0,248.8554,249.124,248.8554,248.9513,5359.0
2023-08-21 12:05:00,259.53,259.69,259.46,259.54,9051.0,248.9322,249.0856,248.865,248.9417,9051.0
2023-08-21 12:10:00,259.5,259.67,259.38,259.65,11144.0,248.9034,249.0664,248.7883,249.0473,11144.0
2023-08-21 12:15:00,259.72,259.8,259.5,259.58,4671.0,249.1144,249.1911,248.9034,248.9801,4671.0
2023-08-21 12:20:00,259.5,259.58,259.4,259.55,7687.0,248.9034,248.9801,248.8075,248.9513,7687.0
2023-08-21 12:25:00,259.47,259.5,259.13,259.16,12205.0,248.8746,248.9034,248.5485,248.5773,12205.0
2023-08-21 12:30:00,259.07,259.17,259.0,259.14,7037.0,248.4909,248.5869,248.4238,248.5581,7037.0
2023-08-21 12:35:00,259.12,259.71,259.06,259.7,8186.0,248.5389,249.1048,248.4814,249.0952,8186.0
2023-08-21 12:40:00,259.68,259.81,259.12,259.15,6465.0,249.076,249.2007,248.5389,248.5677,6465.0
2023-08-21 12:45:00,259.15,259.3,258.98,259.06,4125.0,248.5677,248.7116,248.4046,248.4814,4125.0
2023-08-21 12:50:00,259.09,259.2,258.95,259.03,4285.0,248.5101,248.6156,248.3758,248.4526,4285.0
2023-08-21 12:55:00,259.04,259.22,258.94,259.22,15664.0,248.4622,248.6348,248.3663,248.6348,15664.0
2023-08-21 13:00:00,259.3,259.43,259.02,259.02,3588.0,248.7116,248.8362,248.443,248.443,3588.0
2023-08-21 13:05:00,258.95,259.46,258.92,259.41,4386.0,248.3758,248.865,248.3471,248.8171,4386.0
2023-08-21 13:10:00,259.38,259.46,259.28,259.42,3991.0,248.7883,248.865,248.6924,248.8266,3991.0
2023-08-21 13:15:00,259.42,259.47,259.32,259.4,3925.0,248.8266,248.8746,248.7307,248.8075,3925.0
2023-08-21 13:20:00,259.47,259.52,259.22,259.3,4009.0,248.8746,248.9226,248.6348,248.7116,4009.0
2023-08-21 13:25:00,259.29,259.68,259.28,259.67,4661.0,248.702,249.076,248.6924,249.0664,4661.0
2023-08-21 13:30:00,259.69,259.74,259.49,259.49,5542.0,249.0856,249.1336,248.8938,248.8938,5542.0
2023-08-21 13:35:00,259.49,259.66,259.19,259.19,2440.0,248.8938,249.0568,248.606,248.606,2440.0
2023-08-21 13:40:00,259.13,259.46,259.12,259.43,3502.0,248.5485,248.865,248.5389,248.8362,3502.0
2023-08-21 13:45:00,259.37,259.49,259.25,259.31,3244.0,248.7787,248.8938,248.6636,248.7211,3244.0
2023-08-21 13:50:00,259.17,259.48,259.12,259.15,2783.0,248.5869,248.8842,248.5389,248.5677,2783.0
2023-08-21 13:55:00,259.06,259.22,259.0,259.2,3064.0,248.4814,248.6348,248.4238,248.6156,3064.0
2023-08-21 14:00:00,259.21,259.34,259.16,259.29,4840.0,248.6252,248.7499,248.5773,248.702,4840.0
2023-08-21 14:05:00,259.34,259.43,259.33,259.33,2938.0,248.7499,248.8362,248.7403,248.7403,2938.0
2023-08-21 14:10:00,259.35,259.6,259.28,259.53,5691.0,248.7595,248.9993,248.6924,248.9322,5691.0
2023-08-21 14:15:00,259.54,259.58,259.13,259.13,7164.0,248.9417,248.9801,248.5485,248.5485,7164.0
2023-08-21 14:20:00,259.18,259.18,259.04,259.14,5730.0,248.5965,248.5965,248.4622,248.5581,5730.0
2023-08-21 14:25:00,259.22,259.31,259.01,259.31,8386.0,248.6348,248.7211,248.4334,248.7211,8386.0
2023-08-21 14:30:00,259.35,259.59,259.34,259.59,1677.0,248.7595,248.9897,248.7499,248.9897,1677.0
2023-08-21 14:35:00,259.59,259.76,259.58,259.7,5684.0,248.9897,249.1528,248.9801,249.0952,5684.0
2023-08-21 14:40:00,259.71,259.88,259.56,259.6,8356.0,249.1048,249.2679,248.9609,248.9993,8356.0
2023-08-21 14:45:00,259.52,259.67,259.5,259.59,5534.0,248.9226,249.0664,248.9034,248.9897,5534.0
2023-08-21 14:50:00,259.54,259.59,259.44,259.49,6863.0,248.9417,248.9897,248.8458,248.8938,6863.0
2023-08-21 14:55:00,259.49,259.8,259.39,259.74,11393.0,248.8938,249.1911,248.7979,249.1336,11393.0
2023-08-21 15:00:00,259.8,260.08,259.8,260.08,5459.0,249.1911,249.4597,249.1911,249.4597,5459.0
2023-08-21 15:05:00,260.0,260.12,259.79,259.79,3573.0,249.383,249.4981,249.1815,249.1815,3573.0
2023-08-21 15:10:00,259.7,260.02,259.7,260.02,5625.0,249.0952,249.4021,249.0952,249.4021,5625.0
2023-08-21 15:15:00,260.05,260.11,260.0,260.01,4044.0,249.4309,249.4885,249.383,249.3926,4044.0
2023-08-21 15:20:00,259.98,260.27,259.94,260.15,9566.0,249.3638,249.6419,249.3254,249.5268,9566.0
2023-08-21 15:25:00,260.13,260.16,259.88,259.88,3248.0,249.5077,249.5364,249.2679,249.2679,3248.0
2023-08-21 15:30:00,259.93,260.16,259.81,260.12,13674.0,249.3158,249.5364,249.2007,249.4981,13674.0
2023-08-21 15:35:00,260.16,260.48,260.1,260.42,10985.0,249.5364,249.8434,249.4789,249.7858,10985.0
2023-08-21 15:40:00,260.43,260.47,260.09,260.22,22776.0,249.7954,249.8338,249.4693,249.594,22776.0
2023-08-21 15:45:00,260.22,260.37,260.06,260.33,21291.0,249.594,249.7379,249.4405,249.6995,21291.0
2023-08-21 15:50:00,260.39,260.39,260.12,260.2,51376.0,249.757,249.757,249.4981,249.5748,51376.0
2023-08-21 15:55:00,260.19,260.39,259.68,259.88,84082.0,249.5652,249.757,249.076,249.2679,84082.0
2023-08-22 09:30:00,259.94,260.17,259.09,259.88,16541.0,249.3254,249.546,248.5101,249.2679,16541.0
2023-08-22 09:35:00,260.0,260.85,259.82,260.79,3814.0,249.383,250.1983,249.2103,250.1407,3814.0
2023-08-22 09:40:00,260.77,261.3,260.77,261.19,8912.0,250.1215,250.6299,250.1215,250.5244,8912.0
2023-08-22 09:45:00,261.17,261.34,260.98,261.21,10403.0,250.5052,250.6682,250.3229,250.5436,10403.0
2023-08-22 09:50:00,261.22,261.29,260.22,260.42,9299.0,250.5531,250.6203,249.594,249.7858,9299.0
2023-08-22 09:55:00,260.38,260.55,260.12,260.54,6307.0,249.7474,249.9105,249.4981,249.9009,6307.0
2023-08-22 10:00:00,260.53,260.68,260.47,260.66,3568.0,249.8913,250.0352,249.8338,250.016,3568.0
2023-08-22 10:05:00,260.65,260.83,260.5,260.58,4682.0,250.0064,250.1791,249.8625,249.9393,4682.0
2023-08-22 10:10:00,260.69,260.82,260.61,260.69,2079.0,250.0448,250.1695,249.9681,250.0448,2079.0
2023-08-22 10:15:00,260.54,260.63,260.27,260.36,7511.0,249.9009,249.9872,249.6419,249.7283,7511.0
2023-08-22 10:20:00,260.37,260.69,260.36,260.68,4633.0,249.7379,250.0448,249.7283,250.0352,4633.0
2023-08-22 10:25:00,260.62,260.72,260.52,260.63,3993.0,249.9776,250.0736,249.8817,249.9872,3993.0
2023-08-22 10:30:00,260.69,260.69,259.91,260.0,3338.0,250.0448,250.0448,249.2966,249.383,3338.0
2023-08-22 10:35:00,259.98,260.23,259.94,260.2,3104.0,249.3638,249.6036,249.3254,249.5748,3104.0
2023-08-22 10:40:00,260.16,260.26,259.86,260.06,9359.0,249.5364,249.6323,249.2487,249.4405,9359.0
2023-08-22 10:45:00,259.97,260.18,259.83,260.18,4885.0,249.3542,249.5556,249.2199,249.5556,4885.0
2023-08-22 10:50:00,260.06,260.1,259.73,259.8,5517.0,249.4405,249.4789,249.124,249.1911,5517.0
2023-08-22 10:55:00,259.71,259.93,259.61,259.74,7894.0,249.1048,249.3158,249.0089,249.1336,7894.0
2023-08-22 11:00:00,259.71,259.71,259.36,259.59,8851.0,249.1048,249.1048,248.7691,248.9897,8851.0
2023-08-22 11:05:00,259.53,259.54,259.16,259.44,7531.0,248.9322,248.9417,248.5773,248.8458,7531.0
2023-08-22 11:10:00,259.3,259.49,259.2,259.39,5109.0,248.7116,248.8938,248.6156,248.7979,5109.0
2023-08-22 11:15:00,259.28,259.65,259.26,259.64,5215.0,248.6924,249.0473,248.6732,249.0377,5215.0
2023-08-22 11:20:00,259.63,259.72,259.49,259.49,7838.0,249.0281,249.1144,248.8938,248.8938,7838.0
2023-08-22 11:25:00,259.5,259.73,259.5,259.56,7843.0,248.9034,249.124,248.9034,248.9609,7843.0
2023-08-22 11:30:00,259.53,259.53,259.23,259.35,6234.0,248.9322,248.9322,248.6444,248.7595,6234.0
2023-08-22 11:35:00,259.4,259.49,259.04,259.06,9337.0,248.8075,248.8938,248.4622,248.4814,9337.0
2023-08-22 11:40:00,259.1,259.11,258.66,258.71,8849.0,248.5197,248.5293,248.0977,248.1456,8849.0
2023-08-22 11:45:00,258.68,258.86,258.57,258.63,4870.0,248.1169,248.2895,248.0114,248.0689,4870.0
2023-08-22 11:50:00,258.63,258.65,258.36,258.45,4767.0,248.0689,248.0881,247.8099,247.8963,4767.0
2023-08-22 11:55:00,258.42,258.52,258.28,258.33,7087.0,247.8675,247.9634,247.7332,247.7812,7087.0
2023-08-22 12:00:00,258.3,258.39,258.15,258.2,9013.0,247.7524,247.8387,247.6085,247.6565,9013.0
2023-08-22 12:05:00,258.23,258.23,257.89,257.97,4491.0,247.6852,247.6852,247.3591,247.4359,4491.0
2023-08-22 12:10:00,257.98,257.98,257.55,257.56,4902.0,247.4455,247.4455,247.033,247.0426,4902.0
2023-08-22 12:15:00,257.58,257.68,257.44,257.45,11950.0,247.0618,247.1577,246.9275,246.9371,11950.0
2023-08-22 12:20:00,257.5,257.52,257.22,257.35,11445.0,246.9851,247.0042,246.7165,246.8412,11445.0
2023-08-22 12:25:00,257.36,257.43,257.24,257.37,10741.0,246.8508,246.9179,246.7357,246.8604,10741.0
2023-08-22 12:30:00,257.38,257.43,257.12,257.29,16990.0,246.87,246.9179,246.6206,246.7836,16990.0
2023-08-22 12:35:00,257.22,257.36,257.12,257.31,5226.0,246.7165,246.8508,246.6206,246.8028,5226.0
2023-08-22 12:40:00,257.36,257.48,257.12,257.13,8235.0,246.8508,246.9659,246.6206,246.6302,8235.0
2023-08-22 12:45:00,257.19,257.37,257.04,257.33,12635.0,246.6877,246.8604,246.5438,246.822,12635.0
2023-08-22 12:50:00,257.43,257.88,257.43,257.88,5810.0,246.9179,247.3495,246.9179,247.3495,5810.0
2023-08-22 12:55:00,257.88,258.03,257.7,257.81,10682.0,247.3495,247.4934,247.1769,247.2824,10682.0
2023-08-22 13:00:00,257.83,257.96,257.54,257.82,6972.0,247.3016,247.4263,247.0234,247.292,6972.0
2023-08-22 13:05:00,257.84,258.25,257.83,258.25,1451.0,247.3112,247.7044,247.3016,247.7044,1451.0
2023-08-22 13:10:00,258.32,258.33,257.94,257.99,7486.0,247.7716,247.7812,247.4071,247.455,7486.0
2023-08-22 13:15:00,257.94,257.95,257.68,257.78,11870.0,247.4071,247.4167,247.1577,247.2536,11870.0
2023-08-22 13:20:00,257.84,258.19,257.84,258.19,3634.0,247.3112,247.6469,247.3112,247.6469,3634.0
2023-08-22 13:25:00,258.18,258.24,258.12,258.19,1885.0,247.6373,247.6948,247.5797,247.6469,1885.0
2023-08-22 13:30:00,258.16,258.2,258.06,258.2,1725.0,247.6181,247.6565,247.5222,247.6565,1725.0
2023-08-22 13:35:00,258.18,258.46,258.14,258.38,6309.0,247.6373,247.9059,247.5989,247.8291,6309.0
2023-08-22 13:40:00,258.33,258.53,258.28,258.5,5801.0,247.7812,247.973,247.7332,247.9442,5801.0
2023-08-22 13:45:00,258.54,258.56,258.03,258.19,5208.0,247.9826,248.0018,247.4934,247.6469,5208.0
2023-08-22 13:50:00,258.15,258.42,258.04,258.34,5896.0,247.6085,247.8675,247.503,247.7908,5896.0
2023-08-22 13:55:00,258.41,258.61,258.26,258.57,8367.0,247.8579,248.0497,247.714,248.0114,8367.0
2023-08-22 14:00:00,258.55,258.93,258.49,258.84,7026.0,247.9922,248.3567,247.9346,248.2703,7026.0
2023-08-22 14:05:00,258.91,259.26,258.83,259.18,5229.0,248.3375,248.6732,248.2607,248.5965,5229.0
2023-08-22 14:10:00,259.14,259.32,259.01,259.09,7122.0,248.5581,248.7307,248.4334,248.5101,7122.0
2023-08-22 14:15:00,259.14,259.27,258.89,258.92,5566.0,248.5581,248.6828,248.3183,248.3471,5566.0
2023-08-22 14:20:00,258.96,258.96,258.45,258.51,8129.0,248.3854,248.3854,247.8963,247.9538,8129.0
2023-08-22 14:25:00,258.51,258.96,258.51,258.88,5784.0,247.9538,248.3854,247.9538,248.3087,5784.0
2023-08-22 14:30:00,258.93,258.94,258.82,258.82,3376.0,248.3567,248.3663,248.2512,248.2512,3376.0
2023-08-22 14:35:00,258.86,258.9,258.68,258.82,3594.0,248.2895,248.3279,248.1169,248.2512,3594.0
2023-08-22 14:40:00,258.79,258.79,258.54,258.56,3518.0,248.2224,248.2224,247.9826,248.0018,3518.0
2023-08-22 14:45:00,258.55,258.66,258.47,258.53,3689.0,247.9922,248.0977,247.9154,247.973,3689.0
2023-08-22 14:50:00,258.47,258.61,258.47,258.61,3359.0,247.9154,248.0497,247.9154,248.0497,3359.0
2023-08-22 14:55:00,258.55,258.62,258.44,258.55,6209.0,247.9922,248.0593,247.8867,247.9922,6209.0
2023-08-22 15:00:00,258.56,258.87,258.55,258.87,3974.0,248.0018,248.2991,247.9922,248.2991,3974.0
2023-08-22 15:05:00,258.81,258.94,258.77,258.85,6705.0,248.2416,248.3663,248.2032,248.2799,6705.0
2023-08-22 15:10:00,258.87,259.13,258.84,259.12,11567.0,248.2991,248.5485,248.2703,248.5389,11567.0
2023-08-22 15:15:00,259.18,259.21,258.87,258.9,7958.0,248.5965,248.6252,248.2991,248.3279,7958.0
2023-08-22 15:20:00,258.93,258.93,258.69,258.75,7802.0,248.3567,248.3567,248.1265,248.184,7802.0
2023-08-22 15:25:00,258.75,258.82,258.56,258.62,9905.0,248.184,248.2512,248.0018,248.0593,9905.0
2023-08-22 15:30:00,258.62,258.71,258.34,258.42,11216.0,248.0593,248.1456,247.7908,247.8675,11216.0
2023-08-22 15:35:00,258.39,258.41,258.22,258.33,12742.0,247.8387,247.8579,247.6757,247.7812,12742.0
2023-08-22 15:40:00,258.31,258.65,258.27,258.63,8553.0,247.762,248.0881,247.7236,248.0689,8553.0
2023-08-22 15:45:00,258.59,258.85,258.52,258.55,21849.0,248.0305,248.2799,247.9634,247.9922,21849.0
2023-08-22 15:50:00,258.54,259.14,258.53,258.89,62514.0,247.9826,248.5581,247.973,248.3183,62514.0
2023-08-22 15:55:00,258.87,259.18,258.84,259.06,86891.0,248.2991,248.5965,248.2703,248.4814,86891.0
2023-08-23 09:30:00,258.76,259.61,258.45,259.0,19203.0,248.1936,249.0089,247.8963,248.4238,19203.0
2023-08-23 09:35:00,259.24,259.68,259.11,259.4,13959.0,248.654,249.076,248.5293,248.8075,13959.0
2023-08-23 09:40:00,259.45,259.81,258.96,259.4,64793.0,248.8554,249.2007,248.3854,248.8075,64793.0
2023-08-23 09:45:00,259.35,259.35,257.92,257.92,10147.0,248.7595,248.7595,247.3879,247.3879,10147.0
2023-08-23 09:50:00,257.82,258.17,257.27,257.59,14860.0,247.292,247.6277,246.7644,247.0714,14860.0
2023-08-23 09:55:00,257.72,258.74,257.72,258.24,11625.0,247.1961,248.1744,247.1961,247.6948,11625.0
2023-08-23 10:00:00,258.11,258.19,257.69,258.09,5078.0,247.5701,247.6469,247.1673,247.551,5078.0
2023-08-23 10:05:00,258.23,258.6,258.2,258.28,4869.0,247.6852,248.0401,247.6565,247.7332,4869.0
2023-08-23 10:10:00,258.31,258.48,257.78,257.92,5555.0,247.762,247.925,247.2536,247.3879,5555.0
2023-08-23 10:15:00,257.9,257.96,257.58,257.96,7047.0,247.3687,247.4263,247.0618,247.4263,7047.0
2023-08-23 10:20:00,257.94,258.14,257.75,257.95,5706.0,247.4071,247.5989,247.2248,247.4167,5706.0
2023-08-23 10:25:00,257.87,257.87,257.36,257.55,7477.0,247.3399,247.3399,246.8508,247.033,7477.0
2023-08-23 10:30:00,257.6,257.76,257.41,257.52,2121.0,247.081,247.2344,246.8987,247.0042,2121.0
2023-08-23 10:35:00,257.49,257.6,257.37,257.49,3292.0,246.9755,247.081,246.8604,246.9755,3292.0
2023-08-23 10:40:00,257.44,257.79,257.35,257.64,8596.0,246.9275,247.2632,246.8412,247.1193,8596.0
2023-08-23 10:45:00,257.7,258.22,257.7,258.08,3771.0,247.1769,247.6757,247.1769,247.5414,3771.0
2023-08-23 10:50:00,258.19,258.34,257.91,258.2,5249.0,247.6469,247.7908,247.3783,247.6565,5249.0
2023-08-23 10:55:00,258.17,258.36,257.91,258.34,3523.0,247.6277,247.8099,247.3783,247.7908,3523.0
2023-08-23 11:00:00,258.37,258.45,258.01,258.28,3999.0,247.8195,247.8963,247.4742,247.7332,3999.0
2023-08-23 11:05:00,258.39,258.42,257.91,258.11,2926.0,247.8387,247.8675,247.3783,247.5701,2926.0
2023-08-23 11:10:00,258.26,258.26,257.64,257.75,9541.0,247.714,247.714,247.1193,247.2248,9541.0
2023-08-23 11:15:00,257.75,257.93,257.58,257.91,5601.0,247.2248,247.3975,247.0618,247.3783,5601.0
2023-08-23 11:20:00,257.98,258.2,257.94,258.11,3410.0,247.4455,247.6565,247.4071,247.5701,3410.0
2023-08-23 11:25:00,258.1,258.26,257.76,258.23,5776.0,247.5606,247.714,247.2344,247.6852,5776.0
2023-08-23 11:30:00,258.26,258.45,258.21,258.37,2640.0,247.714,247.8963,247.6661,247.8195,2640.0
2023-08-23 11:35:00,258.4,258.4,257.63,257.63,11431.0,247.8483,247.8483,247.1097,247.1097,11431.0
2023-08-23 11:40:00,257.61,257.75,257.4,257.42,5675.0,247.0906,247.2248,246.8891,246.9083,5675.0
2023-08-23 11:45:00,257.5,258.58,257.44,258.58,51113.0,246.9851,248.021,246.9275,248.021,51113.0
2023-08-23 11:50:00,258.39,258.57,258.3,258.44,3977.0,247.8387,248.0114,247.7524,247.8867,3977.0
2023-08-23 11:55:00,258.48,259.36,258.48,259.23,19679.0,247.925,248.7691,247.925,248.6444,19679.0
2023-08-23 12:00:00,259.2,259.2,258.65,259.17,13700.0,248.6156,248.6156,248.0881,248.5869,13700.0
2023-08-23 12:05:00,259.0,259.18,258.84,258.92,2677.0,248.4238,248.5965,248.2703,248.3471,2677.0
2023-08-23 12:10:00,258.93,259.25,258.83,259.05,5186.0,248.3567,248.6636,248.2607,248.4718,5186.0
2023-08-23 12:15:00,259.04,259.05,258.95,259.01,1600.0,248.4622,248.4718,248.3758,248.4334,1600.0
2023-08-23 12:20:00,259.01,259.13,258.83,258.83,1811.0,248.4334,248.5485,248.2607,248.2607,1811.0
2023-08-23 12:25:00,258.84,259.12,258.84,258.99,2080.0,248.2703,248.5389,248.2703,248.4142,2080.0
2023-08-23 12:30:00,259.04,259.4,258.99,259.24,10730.0,248.4622,248.8075,248.4142,248.654,10730.0
2023-08-23 12:35:00,259.25,259.25,259.09,259.1,4069.0,248.6636,248.6636,248.5101,248.5197,4069.0
2023-08-23 12:40:00,259.01,259.06,258.77,258.97,19012.0,248.4334,248.4814,248.2032,248.395,19012.0
2023-08-23 12:45:00,258.78,258.78,258.39,258.51,7204.0,248.2128,248.2128,247.8387,247.9538,7204.0
2023-08-23 12:50:00,258.43,258.83,258.42,258.75,28927.0,247.8771,248.2607,247.8675,248.184,28927.0
2023-08-23 12:55:00,258.76,258.88,258.48,258.51,20078.0,248.1936,248.3087,247.925,247.9538,20078.0
2023-08-23 13:00:00,258.54,258.61,258.37,258.49,8072.0,247.9826,248.0497,247.8195,247.9346,8072.0
2023-08-23 13:05:00,258.56,258.71,258.44,258.71,4548.0,248.0018,248.1456,247.8867,248.1456,4548.0
2023-08-23 13:10:00,258.65,258.85,258.57,258.67,16258.0,248.0881,248.2799,248.0114,248.1073,16258.0
2023-08-23 13:15:00,258.67,259.0,258.67,258.84,68067.0,248.1073,248.4238,248.1073,248.2703,68067.0
2023-08-23 13:20:00,258.86,259.34,258.82,259.31,17499.0,248.2895,248.7499,248.2512,248.7211,17499.0
2023-08-23 13:25:00,259.31,259.5,259.14,259.14,6203.0,248.7211,248.9034,248.5581,248.5581,6203.0
2023-08-23 13:30:00,259.19,259.73,259.19,259.7,2526.0,248.606,249.124,248.606,249.0952,2526.0
2023-08-23 13:35:00,259.7,260.03,259.21,259.21,48091.0,249.0952,249.4117,248.6252,248.6252,48091.0
2023-08-23 13:40:00,259.13,259.38,259.13,259.36,11496.0,248.5485,248.7883,248.5485,248.7691,11496.0
2023-08-23 13:45:00,259.29,259.57,259.25,259.57,2097.0,248.702,248.9705,248.6636,248.9705,2097.0
2023-08-23 13:50:00,259.51,259.51,259.27,259.38,5969.0,248.913,248.913,248.6828,248.7883,5969.0
2023-08-23 13:55:00,259.44,259.69,259.4,259.69,4643.0,248.8458,249.0856,248.8075,249.0856,4643.0
2023-08-23 14:00:00,259.74,260.17,259.73,260.13,2819.0,249.1336,249.546,249.124,249.5077,2819.0
2023-08-23 14:05:00,260.0,260.02,259.82,259.89,3329.0,249.383,249.4021,249.2103,249.2775,3329.0
2023-08-23 14:10:00,259.84,259.84,259.45,259.48,14217.0,249.2295,249.2295,248.8554,248.8842,14217.0
2023-08-23 14:15:00,259.49,259.63,259.41,259.62,10399.0,248.8938,249.0281,248.8171,249.0185,10399.0
2023-08-23 14:20:00,259.63,259.68,259.41,259.68,9466.0,249.0281,249.076,248.8171,249.076,9466.0
2023-08-23 14:25:00,259.68,259.89,259.67,259.86,8729.0,249.076,249.2775,249.0664,249.2487,8729.0
2023-08-23 14:30:00,259.86,260.34,259.74,260.2,19581.0,249.2487,249.7091,249.1336,249.5748,19581.0
2023-08-23 14:35:00,260.24,260.43,259.75,260.19,6350.0,249.6132,249.7954,249.1432,249.5652,6350.0
2023-08-23 14:40:00,260.26,260.4,260.22,260.4,3111.0,249.6323,249.7666,249.594,249.7666,3111.0
2023-08-23 14:45:00,260.44,260.5,260.29,260.3,4584.0,249.805,249.8625,249.6611,249.6707,4584.0
2023-08-23 14:50:00,260.26,260.39,260.2,260.39,3082.0,249.6323,249.757,249.5748,249.757,3082.0
2023-08-23 14:55:00,260.38,260.41,260.19,260.35,6003.0,249.7474,249.7762,249.5652,249.7187,6003.0
2023-08-23 15:00:00,260.32,260.6,260.29,260.6,4774.0,249.6899,249.9585,249.6611,249.9585,4774.0
2023-08-23 15:05:00,260.72,260.72,260.44,260.44,6327.0,250.0736,250.0736,249.805,249.805,6327.0
2023-08-23 15:10:00,260.48,260.65,260.44,260.44,7000.0,249.8434,250.0064,249.805,249.805,7000.0
2023-08-23 15:15:00,260.45,260.72,260.45,260.72,17453.0,249.8146,250.0736,249.8146,250.0736,17453.0
2023-08-23 15:20:00,260.66,260.72,260.42,260.53,7794.0,250.016,250.0736,249.7858,249.8913,7794.0
2023-08-23 15:25:00,260.64,261.17,260.64,261.17,7921.0,249.9968,250.5052,249.9968,250.5052,7921.0
2023-08-23 15:30:00,261.19,261.19,260.78,260.87,11203.0,250.5244,250.5244,250.1311,250.2174,11203.0
2023-08-23 15:35:00,260.84,260.95,260.7,260.93,19308.0,250.1887,250.2942,250.0544,250.275,19308.0
2023-08-23 15:40:00,260.93,261.39,260.92,261.39,20299.0,250.275,250.7162,250.2654,250.7162,20299.0
2023-08-23 15:45:00,261.37,261.52,261.11,261.11,30115.0,250.697,250.8409,250.4476,250.4476,30115.0
2023-08-23 15:50:00,261.11,261.22,260.51,260.51,58883.0,250.4476,250.5531,249.8721,249.8721,58883.0
2023-08-23 15:55:00,260.56,260.71,260.34,260.5,97377.0,249.9201,250.064,249.7091,249.8625,97377.0
2023-08-24 09:30:00,258.67,258.83,257.85,258.61,28004.0,248.1073,248.2607,247.3208,248.0497,28004.0
2023-08-24 09:35:00,258.95,259.18,257.96,257.96,13672.0,248.3758,248.5965,247.4263,247.4263,13672.0
2023-08-24 09:40:00,257.96,258.65,257.75,258.57,32996.0,247.4263,248.0881,247.2248,248.0114,32996.0
2023-08-24 09:45:00,258.55,259.23,258.48,259.23,17043.0,247.9922,248.6444,247.925,248.6444,17043.0
2023-08-24 09:50:00,259.08,260.19,259.08,260.08,3980.0,248.5005,249.5652,248.5005,249.4597,3980.0
2023-08-24 09:55:00,260.05,260.99,260.05,260.63,15378.0,249.4309,250.3325,249.4309,249.9872,15378.0
2023-08-24 10:00:00,260.72,261.49,260.72,261.31,12392.0,250.0736,250.8121,250.0736,250.6395,12392.0
2023-08-24 10:05:00,261.23,261.23,260.26,260.62,16069.0,250.5627,250.5627,249.6323,249.9776,16069.0
2023-08-24 10:10:00,260.55,260.81,260.3,260.31,7155.0,249.9105,250.1599,249.6707,249.6803,7155.0
2023-08-24 10:15:00,260.31,260.49,259.88,259.91,19920.0,249.6803,249.853,249.2679,249.2966,19920.0
2023-08-24 10:20:00,259.83,259.96,259.67,259.84,7986.0,249.2199,249.3446,249.0664,249.2295,7986.0
2023-08-24 10:25:00,259.82,259.97,259.7,259.8,10591.0,249.2103,249.3542,249.0952,249.1911,10591.0
2023-08-24 10:30:00,259.66,259.77,259.19,259.28,9622.0,249.0568,249.1624,248.606,248.6924,9622.0
2023-08-24 10:35:00,259.22,259.27,259.14,259.19,2631.0,248.6348,248.6828,248.5581,248.606,2631.0
2023-08-24 10:40:00,259.19,259.19,258.75,258.75,6319.0,248.606,248.606,248.184,248.184,6319.0
2023-08-24 10:45:00,258.86,259.19,258.81,258.83,9989.0,248.2895,248.606,248.2416,248.2607,9989.0
2023-08-24 10:50:00,258.83,258.97,258.78,258.84,4021.0,248.2607,248.395,248.2128,248.2703,4021.0
2023-08-24 10:55:00,258.88,259.22,258.77,258.81,12157.0,248.3087,248.6348,248.2032,248.2416,12157.0
2023-08-24 11:00:00,258.81,258.83,258.51,258.51,3951.0,248.2416,248.2607,247.9538,247.9538,3951.0
2023-08-24 11:05:00,258.48,258.69,258.13,258.51,19939.0,247.925,248.1265,247.5893,247.9538,19939.0
2023-08-24 11:10:00,258.5,258.77,258.5,258.65,8829.0,247.9442,248.2032,247.9442,248.0881,8829.0
2023-08-24 11:15:00,258.65,258.78,258.57,258.72,10303.0,248.0881,248.2128,248.0114,248.1552,10303.0
2023-08-24 11:20:00,258.71,259.11,258.71,259.03,5225.0,248.1456,248.5293,248.1456,248.4526,5225.0
2023-08-24 11:25:00,258.94,259.12,258.93,258.96,4624.0,248.3663,248.5389,248.3567,248.3854,4624.0
2023-08-24 11:30:00,258.99,259.04,258.8,259.04,11009.0,248.4142,248.4622,248.232,248.4622,11009.0
2023-08-24 11:35:00,259.04,259.21,258.97,259.11,17656.0,248.4622,248.6252,248.395,248.5293,17656.0
2023-08-24 11:40:00,259.06,259.29,258.97,259.1,18458.0,248.4814,248.702,248.395,248.5197,18458.0
2023-08-24 11:45:00,259.03,259.22,258.93,259.18,6645.0,248.4526,248.6348,248.3567,248.5965,6645.0
2023-08-24 11:50:00,259.16,259.33,259.14,259.24,3307.0,248.5773,248.7403,248.5581,248.654,3307.0
2023-08-24 11:55:00,259.16,259.37,259.06,259.07,12816.0,248.5773,248.7787,248.4814,248.4909,12816.0
2023-08-24 12:00:00,259.06,259.2,259.02,259.13,4420.0,248.4814,248.6156,248.443,248.5485,4420.0
2023-08-24 12:05:00,259.15,260.16,259.15,260.16,6651.0,248.5677,249.5364,248.5677,249.5364,6651.0
2023-08-24 12:10:00,260.21,260.25,259.79,259.79,6516.0,249.5844,249.6228,249.1815,249.1815,6516.0
2023-08-24 12:15:00,259.73,259.82,259.55,259.68,2685.0,249.124,249.2103,248.9513,249.076,2685.0
2023-08-24 12:20:00,259.68,259.93,259.64,259.73,5398.0,249.076,249.3158,249.0377,249.124,5398.0
2023-08-24 12:25:00,259.69,259.83,259.53,259.56,5584.0,249.0856,249.2199,248.9322,248.9609,5584.0
2023-08-24 12:30:00,259.5,260.26,259.5,259.84,14120.0,248.9034,249.6323,248.9034,249.2295,14120.0
2023-08-24 12:35:00,259.77,259.96,259.55,259.7,3073.0,249.1624,249.3446,248.9513,249.0952,3073.0
2023-08-24 12:40:00,259.7,260.37,259.7,260.36,2484.0,249.0952,249.7379,249.0952,249.7283,2484.0
2023-08-24 12:45:00,260.28,260.28,259.94,259.94,1510.0,249.6515,249.6515,249.3254,249.3254,1510.0
2023-08-24 12:50:00,259.76,259.8,259.72,259.75,500.0,249.1528,249.1911,249.1144,249.1432,500.0
2023-08-24 12:55:00,259.72,259.72,259.57,259.59,1860.0,249.1144,249.1144,248.9705,248.9897,1860.0
2023-08-24 13:00:00,259.61,259.65,259.43,259.47,1584.0,249.0089,249.0473,248.8362,248.8746,1584.0
2023-08-24 13:05:00,259.45,259.69,259.45,259.69,1300.0,248.8554,249.0856,248.8554,249.0856,1300.0
2023-08-24 13:10:00,259.62,259.73,259.44,259.44,3417.0,249.0185,249.124,248.8458,248.8458,3417.0
2023-08-24 13:15:00,259.45,259.83,259.45,259.73,3067.0,248.8554,249.2199,248.8554,249.124,3067.0
2023-08-24 13:20:00,259.76,259.78,259.69,259.69,1425.0,249.1528,249.1719,249.0856,249.0856,1425.0
2023-08-24 13:25:00,259.69,259.74,259.61,259.68,6350.0,249.0856,249.1336,249.0089,249.076,6350.0
2023-08-24 13:30:00,259.62,259.89,259.61,259.84,6467.0,249.0185,249.2775,249.0089,249.2295,6467.0
2023-08-24 13:35:00,259.7,259.91,259.68,259.88,1029.0,249.0952,249.2966,249.076,249.2679,1029.0
2023-08-24 13:40:00,259.97,260.22,259.68,259.68,6852.0,249.3542,249.594,249.076,249.076,6852.0
2023-08-24 13:45:00,259.64,259.85,259.64,259.75,1923.0,249.0377,249.2391,249.0377,249.1432,1923.0
2023-08-24 13:50:00,259.88,260.05,259.88,259.96,2652.0,249.2679,249.4309,249.2679,249.3446,2652.0
2023-08-24 13:55:00,260.03,260.06,259.71,259.87,2308.0,249.4117,249.4405,249.1048,249.2583,2308.0
2023-08-24 14:00:00,259.94,259.99,259.87,259.92,3177.0,249.3254,249.3734,249.2583,249.3062,3177.0
2023-08-24 14:05:00,259.94,259.95,259.74,259.74,3620.0,249.3254,249.335,249.1336,249.1336,3620.0
2023-08-24 14:10:00,259.75,259.83,259.74,259.77,1022.0,249.1432,249.2199,249.1336,249.1624,1022.0
2023-08-24 14:15:00,259.75,259.75,259.61,259.63,2007.0,249.1432,249.1432,249.0089,249.0281,2007.0
2023-08-24 14:20:00,259.69,259.8,259.64,259.65,2974.0,249.0856,249.1911,249.0377,249.0473,2974.0
2023-08-24 14:25:00,259.76,259.78,259.6,259.65,4587.0,249.1528,249.1719,248.9993,249.0473,4587.0
2023-08-24 14:30:00,259.72,259.74,259.6,259.68,6010.0,249.1144,249.1336,248.9993,249.076,6010.0
2023-08-24 14:35:00,259.61,259.61,259.32,259.35,3772.0,249.0089,249.0089,248.7307,248.7595,3772.0
2023-08-24 14:40:00,259.34,259.34,259.12,259.22,7139.0,248.7499,248.7499,248.5389,248.6348,7139.0
2023-08-24 14:45:00,259.22,259.38,259.18,259.26,4898.0,248.6348,248.7883,248.5965,248.6732,4898.0
2023-08-24 14:50:00,259.3,259.36,259.15,259.2,4411.0,248.7116,248.7691,248.5677,248.6156,4411.0
2023-08-24 14:55:00,259.2,259.49,259.2,259.35,7766.0,248.6156,248.8938,248.6156,248.7595,7766.0
2023-08-24 15:00:00,259.28,259.52,259.25,259.39,5876.0,248.6924,248.9226,248.6636,248.7979,5876.0
2023-08-24 15:05:00,259.42,259.58,259.42,259.49,4169.0,248.8266,248.9801,248.8266,248.8938,4169.0
2023-08-24 15:10:00,259.42,259.67,259.36,259.67,7868.0,248.8266,249.0664,248.7691,249.0664,7868.0
2023-08-24 15:15:00,259.7,259.7,259.48,259.56,7499.0,249.0952,249.0952,248.8842,248.9609,7499.0
2023-08-24 15:20:00,259.56,259.68,259.32,259.44,10498.0,248.9609,249.076,248.7307,248.8458,10498.0
2023-08-24 15:25:00,259.49,259.49,259.19,259.22,7955.0,248.8938,248.8938,248.606,248.6348,7955.0
2023-08-24 15:30:00,259.19,259.54,259.18,259.54,5912.0,248.606,248.9417,248.5965,248.9417,5912.0
2023-08-24 15:35:00,259.51,259.56,259.35,259.4,8973.0,248.913,248.9609,248.7595,248.8075,8973.0
2023-08-24 15:40:00,259.36,259.47,259.17,259.3,12154.0,248.7691,248.8746,248.5869,248.7116,12154.0
2023-08-24 15:45:00,259.26,259.33,259.02,259.32,39114.0,248.6732,248.7403,248.443,248.7307,39114.0
2023-08-24 15:50:00,259.34,259.42,258.95,259.28,47622.0,248.7499,248.8266,248.3758,248.6924,47622.0
2023-08-24 15:55:00,259.26,259.38,258.74,258.74,70936.0,248.6732,248.7883,248.1744,248.1744,70936.0
2023-08-25 09:30:00,259.37,259.89,259.12,259.56,17658.0,248.7787,249.2775,248.5389,248.9609,17658.0
2023-08-25 09:35:00,259.29,259.95,259.2,259.94,9341.0,248.702,249.335,248.6156,249.3254,9341.0
2023-08-25 09:40:00,259.94,260.04,259.45,259.69,3728.0,249.3254,249.4213,248.8554,249.0856,3728.0
2023-08-25 09:45:00,259.33,259.42,259.31,259.33,650.0,248.7403,248.8266,248.7211,248.7403,650.0
2023-08-25 09:50:00,259.42,259.42,259.01,259.03,2145.0,248.8266,248.8266,248.4334,248.4526,2145.0
2023-08-25 09:55:00,259.02,259.09,258.7,258.85,3612.0,248.443,248.5101,248.1361,248.2799,3612.0
2023-08-25 10:00:00,259.03,259.56,259.02,259.25,6220.0,248.4526,248.9609,248.443,248.6636,6220.0
2023-08-25 10:05:00,259.25,259.55,258.0,258.12,5478.0,248.6636,248.9513,247.4646,247.5797,5478.0
2023-08-25 10:10:00,258.48,258.99,258.25,258.99,1794.0,247.925,248.4142,247.7044,248.4142,1794.0
2023-08-25 10:15:00,259.0,259.27,258.02,258.02,3158.0,248.4238,248.6828,247.4838,247.4838,3158.0
2023-08-25 10:20:00,258.23,258.23,257.5,257.5,3735.0,247.6852,247.6852,246.9851,246.9851,3735.0
2023-08-25 10:25:00,257.71,257.72,257.25,257.55,2929.0,247.1865,247.1961,246.7453,247.033,2929.0
2023-08-25 10:30:00,257.55,257.55,257.12,257.23,3317.0,247.033,247.033,246.6206,246.7261,3317.0
2023-08-25 10:35:00,257.43,257.43,257.11,257.32,7279.0,246.9179,246.9179,246.611,246.8124,7279.0
2023-08-25 10:40:00,257.36,257.49,256.85,257.0,3458.0,246.8508,246.9755,246.3616,246.5055,3458.0
2023-08-25 10:45:00,256.98,256.98,256.67,256.77,4660.0,246.4863,246.4863,246.1889,246.2849,4660.0
2023-08-25 10:50:00,256.86,257.05,256.31,256.33,13126.0,246.3712,246.5534,245.8436,245.8628,13126.0
2023-08-25 10:55:00,256.27,256.28,255.65,255.77,14101.0,245.8053,245.8149,245.2106,245.3257,14101.0
2023-08-25 11:00:00,255.67,255.78,255.36,255.66,16307.0,245.2298,245.3353,244.9324,245.2202,16307.0
2023-08-25 11:05:00,255.75,256.41,255.5,256.35,17005.0,245.3065,245.9396,245.0667,245.882,17005.0
2023-08-25 11:10:00,256.42,256.7,256.33,256.39,11898.0,245.9492,246.2177,245.8628,245.9204,11898.0
2023-08-25 11:15:00,256.33,256.39,255.84,256.07,11483.0,245.8628,245.9204,245.3928,245.6134,11483.0
2023-08-25 11:20:00,255.97,256.23,255.93,256.23,5484.0,245.5175,245.7669,245.4792,245.7669,5484.0
2023-08-25 11:25:00,256.31,256.75,256.24,256.75,16940.0,245.8436,246.2657,245.7765,246.2657,16940.0
2023-08-25 11:30:00,256.61,256.74,256.25,256.25,6544.0,246.1314,246.2561,245.7861,245.7861,6544.0
2023-08-25 11:35:00,256.3,256.62,256.3,256.47,8570.0,245.8341,246.141,245.8341,245.9971,8570.0
2023-08-25 11:40:00,256.52,256.52,255.92,256.04,7429.0,246.0451,246.0451,245.4696,245.5847,7429.0
2023-08-25 11:45:00,256.17,256.17,255.73,255.92,7350.0,245.7094,245.7094,245.2873,245.4696,7350.0
2023-08-25 11:50:00,255.88,256.07,255.66,255.98,8199.0,245.4312,245.6134,245.2202,245.5271,8199.0
2023-08-25 11:55:00,256.02,256.04,255.39,255.42,9812.0,245.5655,245.5847,244.9612,244.99,9812.0
2023-08-25 12:00:00,255.33,255.69,255.09,255.09,11572.0,244.9037,245.249,244.6735,244.6735,11572.0
2023-08-25 12:05:00,255.13,255.22,254.81,255.14,8988.0,244.7118,244.7982,244.4049,244.7214,8988.0
2023-08-25 12:10:00,255.21,255.24,254.95,255.2,4841.0,244.7886,244.8173,244.5392,244.779,4841.0
2023-08-25 12:15:00,255.27,255.32,254.5,254.79,6782.0,244.8461,244.8941,244.1076,244.3857,6782.0
2023-08-25 12:20:00,254.84,255.01,254.61,254.97,6268.0,244.4337,244.5967,244.2131,244.5584,6268.0
2023-08-25 12:25:00,254.91,255.09,254.66,255.02,19501.0,244.5008,244.6735,244.261,244.6063,19501.0
2023-08-25 12:30:00,255.09,256.45,255.09,256.02,18129.0,244.6735,245.9779,244.6735,245.5655,18129.0
2023-08-25 12:35:00,256.05,256.37,256.05,256.15,3438.0,245.5943,245.9012,245.5943,245.6902,3438.0
2023-08-25 12:40:00,256.01,256.09,255.44,255.53,1802.0,245.5559,245.6326,245.0092,245.0955,1802.0
2023-08-25 12:45:00,255.44,255.71,255.15,255.71,7462.0,245.0092,245.2681,244.731,245.2681,7462.0
2023-08-25 12:50:00,255.74,255.76,255.13,255.13,4709.0,245.2969,245.3161,244.7118,244.7118,4709.0
2023-08-25 12:55:00,255.03,255.34,255.03,255.29,1505.0,244.6159,244.9133,244.6159,244.8653,1505.0
2023-08-25 13:00:00,255.27,255.43,255.18,255.33,3551.0,244.8461,244.9996,244.7598,244.9037,3551.0
2023-08-25 13:05:00,255.35,255.43,255.16,255.28,5243.0,244.9228,244.9996,244.7406,244.8557,5243.0
2023-08-25 13:10:00,255.21,255.54,255.05,255.46,3465.0,244.7886,245.1051,244.6351,245.0284,3465.0
2023-08-25 13:15:00,255.87,255.87,255.24,255.45,9120.0,245.4216,245.4216,244.8173,245.0188,9120.0
2023-08-25 13:20:00,255.41,255.53,255.24,255.38,4471.0,244.9804,245.0955,244.8173,244.9516,4471.0
2023-08-25 13:25:00,255.41,255.44,255.07,255.25,5106.0,244.9804,245.0092,244.6543,244.8269,5106.0
2023-08-25 13:30:00,255.34,255.35,255.04,255.13,4248.0,244.9133,244.9228,244.6255,244.7118,4248.0
2023-08-25 13:35:00,255.13,255.26,255.0,255.1,3345.0,244.7118,244.8365,244.5871,244.6831,3345.0
2023-08-25 13:40:00,255.1,255.34,255.04,255.33,2413.0,244.6831,244.9133,244.6255,244.9037,2413.0
2023-08-25 13:45:00,255.33,255.33,254.98,255.11,3265.0,244.9037,244.9037,244.568,244.6926,3265.0
2023-08-25 13:50:00,255.29,255.74,255.25,255.74,3942.0,244.8653,245.2969,244.8269,245.2969,3942.0
2023-08-25 13:55:00,255.78,255.96,255.74,255.91,3817.0,245.3353,245.5079,245.2969,245.46,3817.0
2023-08-25 14:00:00,255.98,256.34,255.97,256.16,6377.0,245.5271,245.8724,245.5175,245.6998,6377.0
2023-08-25 14:05:00,256.24,256.53,256.24,256.53,2115.0,245.7765,246.0547,245.7765,246.0547,2115.0
2023-08-25 14:10:00,256.56,256.67,256.46,256.67,3734.0,246.0834,246.1889,245.9875,246.1889,3734.0
2023-08-25 14:15:00,256.57,257.0,256.45,257.0,2767.0,246.093,246.5055,245.9779,246.5055,2767.0
2023-08-25 14:20:00,256.99,257.65,256.99,257.57,4567.0,246.4959,247.1289,246.4959,247.0522,4567.0
2023-08-25 14:25:00,257.67,258.08,257.51,258.03,9856.0,247.1481,247.5414,246.9946,247.4934,9856.0
2023-08-25 14:30:00,258.04,258.48,257.92,258.44,18551.0,247.503,247.925,247.3879,247.8867,18551.0
2023-08-25 14:35:00,258.45,258.48,258.02,258.02,10369.0,247.8963,247.925,247.4838,247.4838,10369.0
2023-08-25 14:40:00,258.08,258.19,257.93,257.93,3409.0,247.5414,247.6469,247.3975,247.3975,3409.0
2023-08-25 14:45:00,257.95,258.27,257.81,258.27,3398.0,247.4167,247.7236,247.2824,247.7236,3398.0
2023-08-25 14:50:00,258.2,258.28,258.06,258.25,2760.0,247.6565,247.7332,247.5222,247.7044,2760.0
2023-08-25 14:55:00,258.31,258.69,258.29,258.54,4940.0,247.762,248.1265,247.7428,247.9826,4940.0
2023-08-25 15:00:00,258.62,258.88,258.41,258.43,7701.0,248.0593,248.3087,247.8579,247.8771,7701.0
2023-08-25 15:05:00,258.42,258.5,258.3,258.4,3983.0,247.8675,247.9442,247.7524,247.8483,3983.0
2023-08-25 15:10:00,258.38,258.47,258.07,258.19,8159.0,247.8291,247.9154,247.5318,247.6469,8159.0
2023-08-25 15:15:00,258.18,258.24,257.93,258.08,3910.0,247.6373,247.6948,247.3975,247.5414,3910.0
2023-08-25 15:20:00,258.24,258.72,258.24,258.71,6677.0,247.6948,248.1552,247.6948,248.1456,6677.0
2023-08-25 15:25:00,258.71,258.9,258.5,258.5,4807.0,248.1456,248.3279,247.9442,247.9442,4807.0
2023-08-25 15:30:00,258.58,258.76,258.45,258.51,7453.0,248.021,248.1936,247.8963,247.9538,7453.0
2023-08-25 15:35:00,258.44,258.48,258.09,258.38,8206.0,247.8867,247.925,247.551,247.8291,8206.0
2023-08-25 15:40:00,258.42,258.64,258.32,258.57,9363.0,247.8675,248.0785,247.7716,248.0114,9363.0
2023-08-25 15:45:00,258.55,258.58,258.3,258.38,13105.0,247.9922,248.021,247.7524,247.8291,13105.0
2023-08-25 15:50:00,258.39,258.91,258.29,258.68,50656.0,247.8387,248.3375,247.7428,248.1169,50656.0
2023-08-25 15:55:00,258.75,259.13,258.54,258.72,97636.0,248.184,248.5485,247.9826,248.1552,97636.0
2023-08-28 09:30:00,259.78,260.13,258.86,258.88,17098.0,249.1719,249.5077,248.2895,248.3087,17098.0
2023-08-28 09:35:00,259.04,259.81,259.04,259.4,5764.0,248.4622,249.2007,248.4622,248.8075,5764.0
2023-08-28 09:40:00,259.44,260.5,259.32,260.45,4415.0,248.8458,249.8625,248.7307,249.8146,4415.0
2023-08-28 09:45:00,260.45,260.97,260.44,260.67,9815.0,249.8146,250.3134,249.805,250.0256,9815.0
2023-08-28 09:50:00,260.62,260.7,260.21,260.67,8608.0,249.9776,250.0544,249.5844,250.0256,8608.0
2023-08-28 09:55:00,260.7,261.37,260.4,261.37,12901.0,250.0544,250.697,249.7666,250.697,12901.0
2023-08-28 10:00:00,261.5,261.78,261.25,261.66,7790.0,250.8217,251.0903,250.5819,250.9752,7790.0
2023-08-28 10:05:00,261.77,262.56,261.76,262.21,12867.0,251.0807,251.8384,251.0711,251.5027,12867.0
2023-08-28 10:10:00,262.16,262.62,262.15,262.61,9917.0,251.4548,251.896,251.4452,251.8864,9917.0
2023-08-28 10:15:00,262.61,262.67,262.29,262.57,12533.0,251.8864,251.9439,251.5795,251.848,12533.0
2023-08-28 10:20:00,262.64,262.88,262.62,262.76,9984.0,251.9152,252.1454,251.896,252.0303,9984.0
2023-08-28 10:25:00,262.92,262.96,262.55,262.69,5580.0,252.1837,252.2221,251.8288,251.9631,5580.0
2023-08-28 10:30:00,262.69,262.77,262.44,262.68,5661.0,251.9631,252.0399,251.7233,251.9535,5661.0
2023-08-28 10:35:00,262.68,262.68,262.33,262.37,4093.0,251.9535,251.9535,251.6178,251.6562,4093.0
2023-08-28 10:40:00,262.4,262.87,262.4,262.51,5283.0,251.685,252.1358,251.685,251.7905,5283.0
2023-08-28 10:45:00,262.4,262.4,261.91,262.0,3050.0,251.685,251.685,251.215,251.3013,3050.0
2023-08-28 10:50:00,261.92,262.03,261.52,261.57,5502.0,251.2246,251.3301,250.8409,250.8889,5502.0
2023-08-28 10:55:00,261.48,261.74,261.44,261.73,2497.0,250.8025,251.0519,250.7642,251.0423,2497.0
2023-08-28 11:00:00,262.08,262.18,261.81,262.01,7589.0,251.378,251.4739,251.1191,251.3109,7589.0
2023-08-28 11:05:00,261.89,261.9,261.4,261.44,3962.0,251.1958,251.2054,250.7258,250.7642,3962.0
2023-08-28 11:10:00,261.51,261.51,260.97,261.25,10261.0,250.8313,250.8313,250.3134,250.5819,10261.0
2023-08-28 11:15:00,261.25,261.27,260.75,260.85,10082.0,250.5819,250.6011,250.1023,250.1983,10082.0
2023-08-28 11:20:00,260.92,261.09,260.69,261.01,3935.0,250.2654,250.4285,250.0448,250.3517,3935.0
2023-08-28 11:25:00,260.89,260.9,260.55,260.73,5949.0,250.2366,250.2462,249.9105,250.0832,5949.0
2023-08-28 11:30:00,260.93,261.08,260.49,260.69,7196.0,250.275,250.4189,249.853,250.0448,7196.0
2023-08-28 11:35:00,260.59,260.59,260.39,260.55,3745.0,249.9489,249.9489,249.757,249.9105,3745.0
2023-08-28 11:40:00,260.48,260.48,260.03,260.15,8896.0,249.8434,249.8434,249.4117,249.5268,8896.0
2023-08-28 11:45:00,260.15,260.44,259.91,260.09,9410.0,249.5268,249.805,249.2966,249.4693,9410.0
2023-08-28 11:50:00,260.03,260.46,259.85,260.38,7185.0,249.4117,249.8242,249.2391,249.7474,7185.0
2023-08-28 11:55:00,260.51,260.68,260.44,260.47,3000.0,249.8721,250.0352,249.805,249.8338,3000.0
2023-08-28 12:00:00,260.41,260.43,260.16,260.18,6632.0,249.7762,249.7954,249.5364,249.5556,6632.0
2023-08-28 12:05:00,260.27,260.27,259.85,259.87,2577.0,249.6419,249.6419,249.2391,249.2583,2577.0
2023-08-28 12:10:00,259.89,260.0,259.87,259.93,3000.0,249.2775,249.383,249.2583,249.3158,3000.0
2023-08-28 12:15:00,259.85,259.85,259.44,259.44,1425.0,249.2391,249.2391,248.8458,248.8458,1425.0
2023-08-28 12:20:00,259.41,259.59,259.17,259.57,3634.0,248.8171,248.9897,248.5869,248.9705,3634.0
2023-08-28 12:25:00,259.57,259.58,259.27,259.38,2626.0,248.9705,248.9801,248.6828,248.7883,2626.0
2023-08-28 12:30:00,259.34,259.42,259.24,259.25,1203.0,248.7499,248.8266,248.654,248.6636,1203.0
2023-08-28 12:35:00,259.3,259.44,259.16,259.2,3353.0,248.7116,248.8458,248.5773,248.6156,3353.0
2023-08-28 12:40:00,259.13,259.37,259.08,259.23,11398.0,248.5485,248.7787,248.5005,248.6444,11398.0
2023-08-28 12:45:00,259.34,259.36,258.83,258.85,9325.0,248.7499,248.7691,248.2607,248.2799,9325.0
2023-08-28 12:50:00,258.92,259.16,258.84,258.93,4814.0,248.3471,248.5773,248.2703,248.3567,4814.0
2023-08-28 12:55:00,258.98,259.18,258.95,259.13,9908.0,248.4046,248.5965,248.3758,248.5485,9908.0
2023-08-28 13:00:00,259.25,259.33,258.76,258.86,8693.0,248.6636,248.7403,248.1936,248.2895,8693.0
2023-08-28 13:05:00,258.87,259.08,258.81,258.81,6585.0,248.2991,248.5005,248.2416,248.2416,6585.0
2023-08-28 13:10:00,258.84,259.13,258.81,259.03,10413.0,248.2703,248.5485,248.2416,248.4526,10413.0
2023-08-28 13:15:00,258.96,258.96,258.69,258.76,7735.0,248.3854,248.3854,248.1265,248.1936,7735.0
2023-08-28 13:20:00,258.82,258.9,258.65,258.83,5541.0,248.2512,248.3279,248.0881,248.2607,5541.0
2023-08-28 13:25:00,258.75,258.83,258.44,258.45,7100.0,248.184,248.2607,247.8867,247.8963,7100.0
2023-08-28 13:30:00,258.45,258.54,258.28,258.36,4851.0,247.8963,247.9826,247.7332,247.8099,4851.0
2023-08-28 13:35:00,258.34,258.61,258.25,258.5,29041.0,247.7908,248.0497,247.7044,247.9442,29041.0
2023-08-28 13:40:00,258.6,258.6,258.34,258.34,1000.0,248.0401,248.0401,247.7908,247.7908,1000.0
2023-08-28 13:45:00,258.33,258.45,258.2,258.26,4763.0,247.7812,247.8963,247.6565,247.714,4763.0
2023-08-28 13:50:00,258.21,258.32,258.02,258.05,7640.0,247.6661,247.7716,247.4838,247.5126,7640.0
2023-08-28 13:55:00,257.99,257.99,257.41,257.41,2244.0,247.455,247.455,246.8987,246.8987,2244.0
2023-08-28 14:00:00,257.3,257.56,257.25,257.52,4680.0,246.7932,247.0426,246.7453,247.0042,4680.0
2023-08-28 14:05:00,257.5,257.51,257.31,257.47,1059.0,246.9851,246.9946,246.8028,246.9563,1059.0
2023-08-28 14:10:00,257.45,257.45,257.31,257.38,822.0,246.9371,246.9371,246.8028,246.87,822.0
2023-08-28 14:15:00,257.44,257.64,257.32,257.61,2635.0,246.9275,247.1193,246.8124,247.0906,2635.0
2023-08-28 14:20:00,257.67,257.81,257.65,257.76,2007.0,247.1481,247.2824,247.1289,247.2344,2007.0
2023-08-28 14:25:00,257.68,257.73,257.54,257.54,3955.0,247.1577,247.2057,247.0234,247.0234,3955.0
2023-08-28 14:30:00,257.55,257.69,257.49,257.63,1931.0,247.033,247.1673,246.9755,247.1097,1931.0
2023-08-28 14:35:00,257.57,257.95,257.56,257.76,4644.0,247.0522,247.4167,247.0426,247.2344,4644.0
2023-08-28 14:40:00,257.81,257.84,257.73,257.81,1779.0,247.2824,247.3112,247.2057,247.2824,1779.0
2023-08-28 14:45:00,257.93,257.96,257.81,257.9,2412.0,247.3975,247.4263,247.2824,247.3687,2412.0
2023-08-28 14:50:00,257.88,258.06,257.88,258.01,2683.0,247.3495,247.5222,247.3495,247.4742,2683.0
2023-08-28 14:55:00,258.02,258.08,257.81,257.85,3586.0,247.4838,247.5414,247.2824,247.3208,3586.0
2023-08-28 15:00:00,257.84,257.94,257.79,257.94,3531.0,247.3112,247.4071,247.2632,247.4071,3531.0
2023-08-28 15:05:00,257.93,258.59,257.9,258.59,3684.0,247.3975,248.0305,247.3687,248.0305,3684.0
2023-08-28 15:10:00,258.6,258.65,258.43,258.6,4087.0,248.0401,248.0881,247.8771,248.0401,4087.0
2023-08-28 15:15:00,258.61,258.66,258.53,258.65,8216.0,248.0497,248.0977,247.973,248.0881,8216.0
2023-08-28 15:20:00,258.61,258.61,258.1,258.27,6895.0,248.0497,248.0497,247.5606,247.7236,6895.0
2023-08-28 15:25:00,258.26,258.39,258.17,258.26,4065.0,247.714,247.8387,247.6277,247.714,4065.0
2023-08-28 15:30:00,258.31,258.51,258.27,258.39,9058.0,247.762,247.9538,247.7236,247.8387,9058.0
2023-08-28 15:35:00,258.34,258.51,258.31,258.31,10369.0,247.7908,247.9538,247.762,247.762,10369.0
2023-08-28 15:40:00,258.32,258.44,258.24,258.35,9590.0,247.7716,247.8867,247.6948,247.8003,9590.0
2023-08-28 15:45:00,258.36,258.85,258.35,258.47,28150.0,247.8099,248.2799,247.8003,247.9154,28150.0
2023-08-28 15:50:00,258.38,258.38,258.02,258.17,13233.0,247.8291,247.8291,247.4838,247.6277,13233.0
2023-08-28 15:55:00,258.15,258.47,258.09,258.41,55871.0,247.6085,247.9154,247.551,247.8579,55871.0
2023-08-29 09:30:00,257.37,258.4,257.17,258.0,48956.0,246.8604,247.8483,246.6685,247.4646,48956.0
2023-08-29 09:35:00,257.95,258.74,257.8,258.74,6936.0,247.4167,248.1744,247.2728,248.1744,6936.0
2023-08-29 09:40:00,258.75,259.0,258.02,258.03,14861.0,248.184,248.4238,247.4838,247.4934,14861.0
2023-08-29 09:45:00,258.24,259.32,257.93,259.32,14733.0,247.6948,248.7307,247.3975,248.7307,14733.0
2023-08-29 09:50:00,259.06,259.68,258.94,259.68,9263.0,248.4814,249.076,248.3663,249.076,9263.0
2023-08-29 09:55:00,259.74,259.74,258.7,258.86,9567.0,249.1336,249.1336,248.1361,248.2895,9567.0
2023-08-29 10:00:00,258.63,259.0,258.46,258.57,11465.0,248.0689,248.4238,247.9059,248.0114,11465.0
2023-08-29 10:05:00,258.57,258.78,258.45,258.53,13845.0,248.0114,248.2128,247.8963,247.973,13845.0
2023-08-29 10:10:00,258.48,258.57,258.1,258.43,13484.0,247.925,248.0114,247.5606,247.8771,13484.0
2023-08-29 10:15:00,258.4,259.15,258.36,259.15,8008.0,247.8483,248.5677,247.8099,248.5677,8008.0
2023-08-29 10:20:00,259.08,259.17,258.56,258.56,10379.0,248.5005,248.5869,248.0018,248.0018,10379.0
2023-08-29 10:25:00,258.78,259.1,258.65,258.93,23720.0,248.2128,248.5197,248.0881,248.3567,23720.0
2023-08-29 10:30:00,258.99,260.38,258.96,260.01,32458.0,248.4142,249.7474,248.3854,249.3926,32458.0
2023-08-29 10:35:00,260.14,260.43,258.9,258.91,8274.0,249.5172,249.7954,248.3279,248.3375,8274.0
2023-08-29 10:40:00,258.84,259.11,258.62,259.04,3162.0,248.2703,248.5293,248.0593,248.4622,3162.0
2023-08-29 10:45:00,258.87,259.05,258.61,259.01,2864.0,248.2991,248.4718,248.0497,248.4334,2864.0
2023-08-29 10:50:00,258.88,259.22,258.81,258.97,13578.0,248.3087,248.6348,248.2416,248.395,13578.0
2023-08-29 10:55:00,258.88,259.04,258.63,259.04,3320.0,248.3087,248.4622,248.0689,248.4622,3320.0
2023-08-29 11:00:00,259.0,259.07,258.54,258.84,9666.0,248.4238,248.4909,247.9826,248.2703,9666.0
2023-08-29 11:05:00,258.84,258.96,258.65,258.91,10837.0,248.2703,248.3854,248.0881,248.3375,10837.0
2023-08-29 11:10:00,258.9,258.91,258.67,258.76,6612.0,248.3279,248.3375,248.1073,248.1936,6612.0
2023-08-29 11:15:00,258.76,259.1,258.73,258.85,5656.0,248.1936,248.5197,248.1648,248.2799,5656.0
2023-08-29 11:20:00,258.93,259.4,258.79,259.13,42837.0,248.3567,248.8075,248.2224,248.5485,42837.0
2023-08-29 11:25:00,259.15,259.22,258.79,259.16,10568.0,248.5677,248.6348,248.2224,248.5773,10568.0
2023-08-29 11:30:00,259.22,259.6,259.16,259.38,19782.0,248.6348,248.9993,248.5773,248.7883,19782.0
2023-08-29 11:35:00,259.44,259.92,259.29,259.82,26088.0,248.8458,249.3062,248.702,249.2103,26088.0
2023-08-29 11:40:00,259.9,260.11,259.9,259.93,19729.0,249.287,249.4885,249.287,249.3158,19729.0
2023-08-29 11:45:00,259.87,259.92,259.38,259.7,10546.0,249.2583,249.3062,248.7883,249.0952,10546.0
2023-08-29 11:50:00,259.72,259.89,259.53,259.87,10056.0,249.1144,249.2775,248.9322,249.2583,10056.0
2023-08-29 11:55:00,259.87,259.92,259.5,259.7,5090.0,249.2583,249.3062,248.9034,249.0952,5090.0
2023-08-29 12:00:00,259.81,260.25,259.61,260.23,21905.0,249.2007,249.6228,249.0089,249.6036,21905.0
2023-08-29 12:05:00,260.32,260.42,260.16,260.42,5038.0,249.6899,249.7858,249.5364,249.7858,5038.0
2023-08-29 12:10:00,260.41,260.48,259.99,260.06,5400.0,249.7762,249.8434,249.3734,249.4405,5400.0
2023-08-29 12:15:00,260.08,260.08,259.73,259.8,4476.0,249.4597,249.4597,249.124,249.1911,4476.0
2023-08-29 12:20:00,259.8,259.85,259.74,259.79,2535.0,249.1911,249.2391,249.1336,249.1815,2535.0
2023-08-29 12:25:00,259.79,260.23,259.61,259.65,59413.0,249.1815,249.6036,249.0089,249.0473,59413.0
2023-08-29 12:30:00,259.64,259.74,259.59,259.72,3963.0,249.0377,249.1336,248.9897,249.1144,3963.0
2023-08-29 12:35:00,259.7,259.71,259.36,259.44,2204.0,249.0952,249.1048,248.7691,248.8458,2204.0
2023-08-29 12:40:00,259.41,259.44,259.28,259.28,3100.0,248.8171,248.8458,248.6924,248.6924,3100.0
2023-08-29 12:45:00,259.26,259.29,259.11,259.22,5559.0,248.6732,248.702,248.5293,248.6348,5559.0
2023-08-29 12:50:00,259.29,259.46,259.18,259.24,4091.0,248.702,248.865,248.5965,248.654,4091.0
2023-08-29 12:55:00,259.28,259.65,259.23,259.5,6266.0,248.6924,249.0473,248.6444,248.9034,6266.0
2023-08-29 13:00:00,259.5,259.5,259.34,259.5,6664.0,248.9034,248.9034,248.7499,248.9034,6664.0
2023-08-29 13:05:00,259.51,259.7,259.47,259.49,7657.0,248.913,249.0952,248.8746,248.8938,7657.0
2023-08-29 13:10:00,259.49,259.49,259.2,259.42,2704.0,248.8938,248.8938,248.6156,248.8266,2704.0
2023-08-29 13:15:00,259.48,259.48,259.17,259.26,2721.0,248.8842,248.8842,248.5869,248.6732,2721.0
2023-08-29 13:20:00,259.27,259.57,259.26,259.57,5700.0,248.6828,248.9705,248.6732,248.9705,5700.0
2023-08-29 13:25:00,259.57,259.64,259.5,259.5,6865.0,248.9705,249.0377,248.9034,248.9034,6865.0
2023-08-29 13:30:00,259.57,259.64,259.51,259.63,3132.0,248.9705,249.0377,248.913,249.0281,3132.0
2023-08-29 13:35:00,259.58,259.84,259.56,259.79,8334.0,248.9801,249.2295,248.9609,249.1815,8334.0
2023-08-29 13:40:00,259.81,259.99,259.7,259.8,4787.0,249.2007,249.3734,249.0952,249.1911,4787.0
2023-08-29 13:45:00,259.81,259.87,259.69,259.79,5257.0,249.2007,249.2583,249.0856,249.1815,5257.0
2023-08-29 13:50:00,259.71,259.83,259.42,259.48,6748.0,249.1048,249.2199,248.8266,248.8842,6748.0
2023-08-29 13:55:00,259.38,259.48,259.17,259.43,4731.0,248.7883,248.8842,248.5869,248.8362,4731.0
2023-08-29 14:00:00,259.44,259.5,259.31,259.41,2907.0,248.8458,248.9034,248.7211,248.8171,2907.0
2023-08-29 14:05:00,259.43,259.51,259.41,259.41,14659.0,248.8362,248.913,248.8171,248.8171,14659.0
2023-08-29 14:10:00,259.37,259.38,259.17,259.25,5276.0,248.7787,248.7883,248.5869,248.6636,5276.0
2023-08-29 14:15:00,259.24,259.36,259.13,259.32,6210.0,248.654,248.7691,248.5485,248.7307,6210.0
2023-08-29 14:20:00,259.32,259.44,259.21,259.27,6768.0,248.7307,248.8458,248.6252,248.6828,6768.0
2023-08-29 14:25:00,259.29,259.31,258.98,259.1,4294.0,248.702,248.7211,248.4046,248.5197,4294.0
2023-08-29 14:30:00,259.09,259.46,259.09,259.39,34040.0,248.5101,248.865,248.5101,248.7979,34040.0
2023-08-29 14:35:00,259.35,260.01,259.33,259.82,7259.0,248.7595,249.3926,248.7403,249.2103,7259.0
2023-08-29 14:40:00,259.84,260.26,259.83,260.25,3801.0,249.2295,249.6323,249.2199,249.6228,3801.0
2023-08-29 14:45:00,260.25,260.28,259.9,260.07,10245.0,249.6228,249.6515,249.287,249.4501,10245.0
2023-08-29 14:50:00,260.07,260.12,259.88,260.06,7891.0,249.4501,249.4981,249.2679,249.4405,7891.0
2023-08-29 14:55:00,259.99,260.14,259.9,260.1,14563.0,249.3734,249.5172,249.287,249.4789,14563.0
2023-08-29 15:00:00,260.1,260.22,259.91,260.0,18972.0,249.4789,249.594,249.2966,249.383,18972.0
2023-08-29 15:05:00,260.12,260.19,259.93,260.03,14586.0,249.4981,249.5652,249.3158,249.4117,14586.0
2023-08-29 15:10:00,260.02,260.02,259.76,259.92,11310.0,249.4021,249.4021,249.1528,249.3062,11310.0
2023-08-29 15:15:00,259.87,260.22,259.87,260.16,21750.0,249.2583,249.594,249.2583,249.5364,21750.0
2023-08-29 15:20:00,260.14,260.21,259.92,260.03,7571.0,249.5172,249.5844,249.3062,249.4117,7571.0
2023-08-29 15:25:00,260.03,260.19,260.01,260.15,16264.0,249.4117,249.5652,249.3926,249.5268,16264.0
2023-08-29 15:30:00,260.17,260.26,259.98,260.07,26598.0,249.546,249.6323,249.3638,249.4501,26598.0
2023-08-29 15:35:00,260.06,260.14,259.94,260.0,13922.0,249.4405,249.5172,249.3254,249.383,13922.0
2023-08-29 15:40:00,260.0,260.26,259.99,260.15,24342.0,249.383,249.6323,249.3734,249.5268,24342.0
2023-08-29 15:45:00,260.17,260.29,260.05,260.25,40446.0,249.546,249.6611,249.4309,249.6228,40446.0
2023-08-29 15:50:00,260.25,260.49,260.21,260.34,47213.0,249.6228,249.853,249.5844,249.7091,47213.0
2023-08-29 15:55:00,260.31,260.63,260.23,260.57,149728.0,249.6803,249.9872,249.6036,249.9297,149728.0
2023-08-30 09:30:00,261.67,262.72,260.9,262.67,42868.0,250.9848,251.9919,250.2462,251.9439,42868.0
2023-08-30 09:35:00,262.25,262.71,261.63,261.88,15845.0,251.5411,251.9823,250.9464,251.1862,15845.0
2023-08-30 09:40:00,261.9,262.07,261.59,261.69,4400.0,251.2054,251.3684,250.908,251.004,4400.0
2023-08-30 09:45:00,261.59,261.93,261.31,261.83,28694.0,250.908,251.2342,250.6395,251.1382,28694.0
2023-08-30 09:50:00,261.76,262.38,261.42,262.25,10253.0,251.0711,251.6658,250.745,251.5411,10253.0
2023-08-30 09:55:00,262.4,262.41,262.02,262.15,11005.0,251.685,251.6946,251.3205,251.4452,11005.0
2023-08-30 10:00:00,262.15,262.3,261.84,261.9,36696.0,251.4452,251.589,251.1478,251.2054,36696.0
2023-08-30 10:05:00,261.9,262.14,261.64,261.83,12803.0,251.2054,251.4356,250.956,251.1382,12803.0
2023-08-30 10:10:00,261.71,261.83,261.51,261.51,3445.0,251.0231,251.1382,250.8313,250.8313,3445.0
2023-08-30 10:15:00,261.51,261.62,260.99,260.99,3744.0,250.8313,250.9368,250.3325,250.3325,3744.0
2023-08-30 10:20:00,260.91,260.92,260.38,260.38,3200.0,250.2558,250.2654,249.7474,249.7474,3200.0
2023-08-30 10:25:00,260.26,260.54,259.88,260.54,13701.0,249.6323,249.9009,249.2679,249.9009,13701.0
2023-08-30 10:30:00,260.54,260.9,260.54,260.79,11469.0,249.9009,250.2462,249.9009,250.1407,11469.0
2023-08-30 10:35:00,260.88,260.94,260.32,260.74,6027.0,250.227,250.2846,249.6899,250.0927,6027.0
2023-08-30 10:40:00,260.63,260.69,260.39,260.39,4405.0,249.9872,250.0448,249.757,249.757,4405.0
2023-08-30 10:45:00,260.57,261.49,260.57,261.04,13997.0,249.9297,250.8121,249.9297,250.3805,13997.0
2023-08-30 10:50:00,260.97,261.44,260.95,261.44,2256.0,250.3134,250.7642,250.2942,250.7642,2256.0
2023-08-30 10:55:00,261.38,261.43,261.05,261.4,5510.0,250.7066,250.7546,250.3901,250.7258,5510.0
2023-08-30 11:00:00,261.42,261.42,260.98,261.0,4963.0,250.745,250.745,250.3229,250.3421,4963.0
2023-08-30 11:05:00,261.01,261.33,260.82,260.82,3358.0,250.3517,250.6587,250.1695,250.1695,3358.0
2023-08-30 11:10:00,260.85,261.14,260.77,261.02,3851.0,250.1983,250.4764,250.1215,250.3613,3851.0
2023-08-30 11:15:00,260.94,260.97,260.56,260.66,4521.0,250.2846,250.3134,249.9201,250.016,4521.0
2023-08-30 11:20:00,260.69,260.69,260.41,260.69,3642.0,250.0448,250.0448,249.7762,250.0448,3642.0
2023-08-30 11:25:00,260.64,260.9,260.5,260.85,3800.0,249.9968,250.2462,249.8625,250.1983,3800.0
2023-08-30 11:30:00,260.8,261.05,260.69,260.92,3129.0,250.1503,250.3901,250.0448,250.2654,3129.0
2023-08-30 11:35:00,260.89,261.15,260.85,260.96,6123.0,250.2366,250.486,250.1983,250.3038,6123.0
2023-08-30 11:40:00,261.0,261.28,260.91,260.91,9882.0,250.3421,250.6107,250.2558,250.2558,9882.0
2023-08-30 11:45:00,260.99,261.49,260.98,261.29,13908.0,250.3325,250.8121,250.3229,250.6203,13908.0
2023-08-30 11:50:00,261.36,261.5,261.27,261.28,8638.0,250.6874,250.8217,250.6011,250.6107,8638.0
2023-08-30 11:55:00,261.34,261.67,261.34,261.41,9065.0,250.6682,250.9848,250.6682,250.7354,9065.0
2023-08-30 12:00:00,261.42,261.42,261.24,261.38,4006.0,250.745,250.745,250.5723,250.7066,4006.0
2023-08-30 12:05:00,261.5,261.53,261.14,261.15,2917.0,250.8217,250.8505,250.4764,250.486,2917.0
2023-08-30 12:10:00,261.22,261.33,261.04,261.21,3318.0,250.5531,250.6587,250.3805,250.5436,3318.0
2023-08-30 12:15:00,261.13,261.34,261.13,261.19,3730.0,250.4668,250.6682,250.4668,250.5244,3730.0
2023-08-30 12:20:00,261.19,261.69,261.18,261.55,11938.0,250.5244,251.004,250.5148,250.8697,11938.0
2023-08-30 12:25:00,261.53,261.79,261.53,261.79,5303.0,250.8505,251.0999,250.8505,251.0999,5303.0
2023-08-30 12:30:00,261.88,262.44,261.87,262.11,9308.0,251.1862,251.7233,251.1766,251.4068,9308.0
2023-08-30 12:35:00,262.09,262.14,261.86,261.87,2936.0,251.3876,251.4356,251.167,251.1766,2936.0
2023-08-30 12:40:00,261.96,262.37,261.87,262.19,8577.0,251.2629,251.6562,251.1766,251.4835,8577.0
2023-08-30 12:45:00,262.18,262.57,262.15,262.16,6021.0,251.4739,251.848,251.4452,251.4548,6021.0
2023-08-30 12:50:00,262.15,262.16,261.83,261.92,4896.0,251.4452,251.4548,251.1382,251.2246,4896.0
2023-08-30 12:55:00,261.89,261.98,261.83,261.88,1845.0,251.1958,251.2821,251.1382,251.1862,1845.0
2023-08-30 13:00:00,261.86,262.0,261.81,261.9,2653.0,251.167,251.3013,251.1191,251.2054,2653.0
2023-08-30 13:05:00,261.95,262.13,261.82,261.82,3787.0,251.2533,251.426,251.1286,251.1286,3787.0
2023-08-30 13:10:00,261.84,261.89,261.8,261.86,1500.0,251.1478,251.1958,251.1095,251.167,1500.0
2023-08-30 13:15:00,261.84,261.97,261.73,261.97,2738.0,251.1478,251.2725,251.0423,251.2725,2738.0
2023-08-30 13:20:00,261.96,262.04,261.75,261.75,2112.0,251.2629,251.3397,251.0615,251.0615,2112.0
2023-08-30 13:25:00,261.8,261.84,261.57,261.69,5073.0,251.1095,251.1478,250.8889,251.004,5073.0
2023-08-30 13:30:00,261.65,262.03,261.61,261.94,4818.0,250.9656,251.3301,250.9272,251.2437,4818.0
2023-08-30 13:35:00,261.93,262.01,261.84,261.93,2464.0,251.2342,251.3109,251.1478,251.2342,2464.0
2023-08-30 13:40:00,261.94,263.49,261.93,263.12,45400.0,251.2437,252.7305,251.2342,252.3756,45400.0
2023-08-30 13:45:00,263.22,263.22,262.75,262.75,11263.0,252.4715,252.4715,252.0207,252.0207,11263.0
2023-08-30 13:50:00,262.88,262.94,262.6,262.74,11199.0,252.1454,252.2029,251.8768,252.0111,11199.0
2023-08-30 13:55:00,262.82,262.82,262.39,262.65,4600.0,252.0878,252.0878,251.6754,251.9248,4600.0
2023-08-30 14:00:00,262.74,262.79,262.48,262.79,2622.0,252.0111,252.059,251.7617,252.059,2622.0
2023-08-30 14:05:00,262.84,262.84,262.42,262.48,2811.0,252.107,252.107,251.7041,251.7617,2811.0
2023-08-30 14:10:00,262.49,262.71,262.32,262.71,4313.0,251.7713,251.9823,251.6082,251.9823,4313.0
2023-08-30 14:15:00,262.76,262.93,262.71,262.9,2561.0,252.0303,252.1933,251.9823,252.1645,2561.0
2023-08-30 14:20:00,262.94,263.13,262.87,263.07,5135.0,252.2029,252.3852,252.1358,252.3276,5135.0
2023-08-30 14:25:00,263.13,263.25,262.83,263.14,7819.0,252.3852,252.5003,252.0974,252.3947,7819.0
2023-08-30 14:30:00,263.13,263.59,263.13,263.59,7054.0,252.3852,252.8264,252.3852,252.8264,7054.0
2023-08-30 14:35:00,263.53,263.82,263.47,263.77,18089.0,252.7688,253.047,252.7113,252.999,18089.0
2023-08-30 14:40:00,263.77,264.31,263.77,264.24,11657.0,252.999,253.517,252.999,253.4498,11657.0
2023-08-30 14:45:00,264.28,264.76,264.24,264.44,22939.0,253.4882,253.9486,253.4498,253.6417,22939.0
2023-08-30 14:50:00,264.39,264.65,264.35,264.65,15433.0,253.5937,253.8431,253.5553,253.8431,15433.0
2023-08-30 14:55:00,264.65,264.76,264.5,264.6,9679.0,253.8431,253.9486,253.6992,253.7951,9679.0
2023-08-30 15:00:00,264.61,264.75,264.41,264.55,8378.0,253.8047,253.939,253.6129,253.7472,8378.0
2023-08-30 15:05:00,264.69,264.82,264.57,264.57,5150.0,253.8815,254.0061,253.7664,253.7664,5150.0
2023-08-30 15:10:00,264.63,264.76,264.56,264.69,7902.0,253.8239,253.9486,253.7568,253.8815,7902.0
2023-08-30 15:15:00,264.75,264.75,264.26,264.38,7351.0,253.939,253.939,253.469,253.5841,7351.0
2023-08-30 15:20:00,264.4,264.55,264.29,264.51,6909.0,253.6033,253.7472,253.4978,253.7088,6909.0
2023-08-30 15:25:00,264.5,264.52,264.32,264.4,12284.0,253.6992,253.7184,253.5266,253.6033,12284.0
2023-08-30 15:30:00,264.37,264.61,264.28,264.36,14253.0,253.5745,253.8047,253.4882,253.5649,14253.0
2023-08-30 15:35:00,264.4,264.7,264.39,264.66,13570.0,253.6033,253.891,253.5937,253.8527,13570.0
2023-08-30 15:40:00,264.65,264.79,264.55,264.72,18911.0,253.8431,253.9774,253.7472,253.9102,18911.0
2023-08-30 15:45:00,264.72,264.72,264.4,264.41,25030.0,253.9102,253.9102,253.6033,253.6129,25030.0
2023-08-30 15:50:00,264.29,264.4,264.04,264.11,38534.0,253.4978,253.6033,253.258,253.3251,38534.0
2023-08-30 15:55:00,264.16,264.44,263.83,263.94,110517.0,253.3731,253.6417,253.0566,253.1621,110517.0
2023-08-31 09:30:00,263.67,263.95,262.69,262.99,23245.0,252.9031,253.1717,251.9631,252.2509,23245.0
2023-08-31 09:35:00,263.01,263.96,263.01,263.81,10655.0,252.2701,253.1813,252.2701,253.0374,10655.0
2023-08-31 09:40:00,263.86,264.08,263.23,264.08,9294.0,253.0853,253.2964,252.4811,253.2964,9294.0
2023-08-31 09:45:00,263.89,263.95,263.5,263.79,3813.0,253.1141,253.1717,252.74,253.0182,3813.0
2023-08-31 09:50:00,263.87,264.3,263.86,264.25,9546.0,253.0949,253.5074,253.0853,253.4594,9546.0
2023-08-31 09:55:00,264.04,264.63,264.0,264.53,11597.0,253.258,253.8239,253.2196,253.728,11597.0
2023-08-31 10:00:00,264.43,264.58,264.21,264.28,2260.0,253.6321,253.7759,253.4211,253.4882,2260.0
2023-08-31 10:05:00,264.12,264.17,263.51,263.84,7783.0,253.3347,253.3827,252.7496,253.0662,7783.0
2023-08-31 10:10:00,263.65,264.18,263.56,264.09,5882.0,252.8839,253.3923,252.7976,253.306,5882.0
2023-08-31 10:15:00,264.1,264.35,264.1,264.35,6598.0,253.3155,253.5553,253.3155,253.5553,6598.0
2023-08-31 10:20:00,264.3,264.37,263.77,264.24,20100.0,253.5074,253.5745,252.999,253.4498,20100.0
2023-08-31 10:25:00,264.25,264.51,264.22,264.51,2506.0,253.4594,253.7088,253.4306,253.7088,2506.0
2023-08-31 10:30:00,264.51,264.52,264.28,264.39,3871.0,253.7088,253.7184,253.4882,253.5937,3871.0
2023-08-31 10:35:00,264.34,264.45,264.2,264.3,5397.0,253.5457,253.6513,253.4115,253.5074,5397.0
2023-08-31 10:40:00,264.14,264.18,263.96,263.97,3000.0,253.3539,253.3923,253.1813,253.1909,3000.0
2023-08-31 10:45:00,263.93,264.0,263.8,263.99,2243.0,253.1525,253.2196,253.0278,253.21,2243.0
2023-08-31 10:50:00,263.92,264.02,263.32,263.32,9159.0,253.1429,253.2388,252.5674,252.5674,9159.0
2023-08-31 10:55:00,263.29,263.74,263.15,263.59,14697.0,252.5386,252.9702,252.4043,252.8264,14697.0
2023-08-31 11:00:00,263.58,263.64,263.37,263.39,1207.0,252.8168,252.8743,252.6154,252.6345,1207.0
2023-08-31 11:05:00,263.31,263.38,263.07,263.3,8029.0,252.5578,252.6249,252.3276,252.5482,8029.0
2023-08-31 11:10:00,263.38,263.6,263.32,263.53,4415.0,252.6249,252.836,252.5674,252.7688,4415.0
2023-08-31 11:15:00,263.41,263.41,263.07,263.24,4340.0,252.6537,252.6537,252.3276,252.4907,4340.0
2023-08-31 11:20:00,263.11,263.21,263.03,263.13,2840.0,252.366,252.4619,252.2892,252.3852,2840.0
2023-08-31 11:25:00,263.11,263.24,263.0,263.12,5503.0,252.366,252.4907,252.2605,252.3756,5503.0
2023-08-31 11:30:00,263.1,263.31,262.69,262.84,8117.0,252.3564,252.5578,251.9631,252.107,8117.0
2023-08-31 11:35:00,262.97,263.09,262.86,262.87,2717.0,252.2317,252.3468,252.1262,252.1358,2717.0
2023-08-31 11:40:00,262.86,263.07,262.64,262.65,4624.0,252.1262,252.3276,251.9152,251.9248,4624.0
2023-08-31 11:45:00,262.66,262.67,262.12,262.15,5600.0,251.9343,251.9439,251.4164,251.4452,5600.0
2023-08-31 11:50:00,262.12,262.56,262.0,262.51,10269.0,251.4164,251.8384,251.3013,251.7905,10269.0
2023-08-31 11:55:00,262.57,262.91,262.43,262.91,8021.0,251.848,252.1741,251.7137,252.1741,8021.0
2023-08-31 12:00:00,263.01,263.01,262.73,262.94,4198.0,252.2701,252.2701,252.0015,252.2029,4198.0
2023-08-31 12:05:00,262.89,263.03,262.76,262.89,9790.0,252.155,252.2892,252.0303,252.155,9790.0
2023-08-31 12:10:00,262.8,262.93,262.69,262.89,7379.0,252.0686,252.1933,251.9631,252.155,7379.0
2023-08-31 12:15:00,262.79,262.79,262.41,262.51,3880.0,252.059,252.059,251.6946,251.7905,3880.0
2023-08-31 12:20:00,262.53,262.63,262.4,262.63,7304.0,251.8097,251.9056,251.685,251.9056,7304.0
2023-08-31 12:25:00,262.71,262.71,262.46,262.63,4076.0,251.9823,251.9823,251.7425,251.9056,4076.0
2023-08-31 12:30:00,262.57,262.62,262.3,262.36,3487.0,251.848,251.896,251.589,251.6466,3487.0
2023-08-31 12:35:00,262.31,262.38,262.16,262.17,2733.0,251.5986,251.6658,251.4548,251.4644,2733.0
2023-08-31 12:40:00,262.21,262.43,262.17,262.17,5355.0,251.5027,251.7137,251.4644,251.4644,5355.0
2023-08-31 12:45:00,262.08,262.24,262.04,262.05,2099.0,251.378,251.5315,251.3397,251.3493,2099.0
2023-08-31 12:50:00,262.06,262.24,261.99,262.23,6844.0,251.3588,251.5315,251.2917,251.5219,6844.0
2023-08-31 12:55:00,262.2,262.47,262.16,262.41,4667.0,251.4931,251.7521,251.4548,251.6946,4667.0
2023-08-31 13:00:00,262.36,262.36,262.24,262.31,2421.0,251.6466,251.6466,251.5315,251.5986,2421.0
2023-08-31 13:05:00,262.38,262.54,262.25,262.47,3049.0,251.6658,251.8192,251.5411,251.7521,3049.0
2023-08-31 13:10:00,262.6,262.71,262.43,262.48,3066.0,251.8768,251.9823,251.7137,251.7617,3066.0
2023-08-31 13:15:00,262.46,262.7,262.46,262.7,1586.0,251.7425,251.9727,251.7425,251.9727,1586.0
2023-08-31 13:20:00,262.63,262.74,262.6,262.62,3203.0,251.9056,252.0111,251.8768,251.896,3203.0
2023-08-31 13:25:00,262.71,262.71,262.52,262.58,5134.0,251.9823,251.9823,251.8001,251.8576,5134.0
2023-08-31 13:30:00,262.54,262.78,262.53,262.63,4340.0,251.8192,252.0494,251.8097,251.9056,4340.0
2023-08-31 13:35:00,262.63,262.64,262.46,262.47,1039.0,251.9056,251.9152,251.7425,251.7521,1039.0
2023-08-31 13:40:00,262.48,262.67,262.47,262.53,2110.0,251.7617,251.9439,251.7521,251.8097,2110.0
2023-08-31 13:45:00,262.54,262.54,262.34,262.36,3200.0,251.8192,251.8192,251.6274,251.6466,3200.0
2023-08-31 13:50:00,262.49,262.57,262.43,262.47,3595.0,251.7713,251.848,251.7137,251.7521,3595.0
2023-08-31 13:55:00,262.47,262.56,262.34,262.55,2288.0,251.7521,251.8384,251.6274,251.8288,2288.0
2023-08-31 14:00:00,262.55,262.84,262.55,262.7,4835.0,251.8288,252.107,251.8288,251.9727,4835.0
2023-08-31 14:05:00,262.73,262.86,262.52,262.65,4780.0,252.0015,252.1262,251.8001,251.9248,4780.0
2023-08-31 14:10:00,262.6,262.92,262.6,262.85,6969.0,251.8768,252.1837,251.8768,252.1166,6969.0
2023-08-31 14:15:00,262.89,263.05,262.82,262.82,3852.0,252.155,252.3084,252.0878,252.0878,3852.0
2023-08-31 14:20:00,262.72,262.8,262.45,262.8,8629.0,251.9919,252.0686,251.7329,252.0686,8629.0
2023-08-31 14:25:00,262.91,263.09,262.91,263.05,10912.0,252.1741,252.3468,252.1741,252.3084,10912.0
2023-08-31 14:30:00,263.05,263.05,262.71,262.74,4096.0,252.3084,252.3084,251.9823,252.0111,4096.0
2023-08-31 14:35:00,262.73,262.8,262.42,262.43,3478.0,252.0015,252.0686,251.7041,251.7137,3478.0
2023-08-31 14:40:00,262.54,262.7,262.39,262.44,3885.0,251.8192,251.9727,251.6754,251.7233,3885.0
2023-08-31 14:45:00,262.42,262.42,262.11,262.24,4648.0,251.7041,251.7041,251.4068,251.5315,4648.0
2023-08-31 14:50:00,262.24,262.36,262.0,262.24,5967.0,251.5315,251.6466,251.3013,251.5315,5967.0
2023-08-31 14:55:00,262.19,262.2,261.93,262.11,4927.0,251.4835,251.4931,251.2342,251.4068,4927.0
2023-08-31 15:00:00,262.11,262.25,262.04,262.05,4391.0,251.4068,251.5411,251.3397,251.3493,4391.0
2023-08-31 15:05:00,262.0,262.24,261.88,261.97,11000.0,251.3013,251.5315,251.1862,251.2725,11000.0
2023-08-31 15:10:00,262.06,262.16,261.86,262.16,14467.0,251.3588,251.4548,251.167,251.4548,14467.0
2023-08-31 15:15:00,262.11,262.15,261.96,262.02,4909.0,251.4068,251.4452,251.2629,251.3205,4909.0
2023-08-31 15:20:00,261.95,261.99,261.68,261.78,6767.0,251.2533,251.2917,250.9944,251.0903,6767.0
2023-08-31 15:25:00,261.73,261.77,261.48,261.5,5362.0,251.0423,251.0807,250.8025,250.8217,5362.0
2023-08-31 15:30:00,261.59,261.66,261.38,261.41,11495.0,250.908,250.9752,250.7066,250.7354,11495.0
2023-08-31 15:35:00,261.39,261.5,261.1,261.43,9564.0,250.7162,250.8217,250.438,250.7546,9564.0
2023-08-31 15:40:00,261.48,261.77,261.41,261.64,10853.0,250.8025,251.0807,250.7354,250.956,10853.0
2023-08-31 15:45:00,261.67,261.67,261.23,261.29,15568.0,250.9848,250.9848,250.5627,250.6203,15568.0
2023-08-31 15:50:00,261.23,261.44,261.06,261.34,41943.0,250.5627,250.7642,250.3997,250.6682,41943.0
2023-08-31 15:55:00,261.34,261.34,260.6,261.01,119705.0,250.6682,250.6682,249.9585,250.3517,119705.0
2023-09-01 09:30:00,262.75,262.75,261.56,262.38,64778.0,252.0207,252.0207,250.8793,251.6658,64778.0
2023-09-01 09:35:00,262.25,263.13,262.19,262.97,29143.0,251.5411,252.3852,251.4835,252.2317,29143.0
2023-09-01 09:40:00,262.97,263.0,262.08,262.61,9615.0,252.2317,252.2605,251.378,251.8864,9615.0
2023-09-01 09:45:00,262.44,262.46,261.36,262.08,10882.0,251.7233,251.7425,250.6874,251.378,10882.0
2023-09-01 09:50:00,262.05,263.03,262.02,262.88,14415.0,251.3493,252.2892,251.3205,252.1454,14415.0
2023-09-01 09:55:00,262.87,263.61,262.87,263.1,7051.0,252.1358,252.8456,252.1358,252.3564,7051.0
2023-09-01 10:00:00,263.44,263.48,262.91,263.24,7572.0,252.6825,252.7209,252.1741,252.4907,7572.0
2023-09-01 10:05:00,263.08,263.45,262.93,263.05,8805.0,252.3372,252.6921,252.1933,252.3084,8805.0
2023-09-01 10:10:00,263.04,263.16,262.78,262.88,5228.0,252.2988,252.4139,252.0494,252.1454,5228.0
2023-09-01 10:15:00,262.79,262.92,262.19,262.35,10234.0,252.059,252.1837,251.4835,251.637,10234.0
2023-09-01 10:20:00,262.21,262.63,261.67,261.75,7745.0,251.5027,251.9056,250.9848,251.0615,7745.0
2023-09-01 10:25:00,261.73,262.05,261.42,262.0,6666.0,251.0423,251.3493,250.745,251.3013,6666.0
2023-09-01 10:30:00,261.87,261.92,261.72,261.89,8030.0,251.1766,251.2246,251.0327,251.1958,8030.0
2023-09-01 10:35:00,261.88,262.05,261.85,261.87,4968.0,251.1862,251.3493,251.1574,251.1766,4968.0
2023-09-01 10:40:00,261.74,261.93,261.68,261.93,1506.0,251.0519,251.2342,250.9944,251.2342,1506.0
2023-09-01 10:45:00,261.88,262.06,261.77,262.06,7589.0,251.1862,251.3588,251.0807,251.3588,7589.0
2023-09-01 10:50:00,261.95,262.03,261.6,261.61,4213.0,251.2533,251.3301,250.9176,250.9272,4213.0
2023-09-01 10:55:00,261.56,261.56,261.2,261.48,5328.0,250.8793,250.8793,250.534,250.8025,5328.0
2023-09-01 11:00:00,261.5,261.5,261.25,261.33,4618.0,250.8217,250.8217,250.5819,250.6587,4618.0
2023-09-01 11:05:00,261.25,261.25,260.5,260.5,17498.0,250.5819,250.5819,249.8625,249.8625,17498.0
2023-09-01 11:10:00,260.5,260.77,260.28,260.67,10409.0,249.8625,250.1215,249.6515,250.0256,10409.0
2023-09-01 11:15:00,260.68,260.77,260.57,260.67,7817.0,250.0352,250.1215,249.9297,250.0256,7817.0
2023-09-01 11:20:00,260.63,260.82,260.43,260.69,9689.0,249.9872,250.1695,249.7954,250.0448,9689.0
2023-09-01 11:25:00,260.71,261.09,260.62,260.79,12400.0,250.064,250.4285,249.9776,250.1407,12400.0
2023-09-01 11:30:00,260.88,260.89,260.48,260.53,3313.0,250.227,250.2366,249.8434,249.8913,3313.0
2023-09-01 11:35:00,260.61,260.69,260.38,260.57,11158.0,249.9681,250.0448,249.7474,249.9297,11158.0
2023-09-01 11:40:00,260.49,260.61,260.2,260.2,3547.0,249.853,249.9681,249.5748,249.5748,3547.0
2023-09-01 11:45:00,260.1,260.1,259.78,259.8,3595.0,249.4789,249.4789,249.1719,249.1911,3595.0
2023-09-01 11:50:00,259.82,260.11,259.73,260.11,5087.0,249.2103,249.4885,249.124,249.4885,5087.0
2023-09-01 11:55:00,260.13,260.26,260.02,260.02,1709.0,249.5077,249.6323,249.4021,249.4021,1709.0
2023-09-01 12:00:00,259.98,260.02,259.76,259.76,3840.0,249.3638,249.4021,249.1528,249.1528,3840.0
2023-09-01 12:05:00,259.76,260.09,259.76,259.95,4531.0,249.1528,249.4693,249.1528,249.335,4531.0
2023-09-01 12:10:00,260.03,260.09,259.87,260.0,5230.0,249.4117,249.4693,249.2583,249.383,5230.0
2023-09-01 12:15:00,259.86,260.11,259.86,260.03,11802.0,249.2487,249.4885,249.2487,249.4117,11802.0
2023-09-01 12:20:00,260.05,260.05,259.93,259.97,1279.0,249.4309,249.4309,249.3158,249.3542,1279.0
2023-09-01 12:25:00,260.04,260.11,259.93,260.03,3245.0,249.4213,249.4885,249.3158,249.4117,3245.0
2023-09-01 12:30:00,260.04,260.18,260.02,260.14,10135.0,249.4213,249.5556,249.4021,249.5172,10135.0
2023-09-01 12:35:00,260.1,260.15,259.62,259.63,4511.0,249.4789,249.5268,249.0185,249.0281,4511.0
2023-09-01 12:40:00,259.71,260.0,259.65,259.94,7020.0,249.1048,249.383,249.0473,249.3254,7020.0
2023-09-01 12:45:00,259.94,260.29,259.92,260.29,6909.0,249.3254,249.6611,249.3062,249.6611,6909.0
2023-09-01 12:50:00,260.32,260.74,260.32,260.74,3666.0,249.6899,250.0927,249.6899,250.0927,3666.0
2023-09-01 12:55:00,260.78,260.78,260.52,260.59,1803.0,250.1311,250.1311,249.8817,249.9489,1803.0
2023-09-01 13:00:00,260.59,260.76,260.54,260.56,2566.0,249.9489,250.1119,249.9009,249.9201,2566.0
2023-09-01 13:05:00,260.6,260.7,260.5,260.5,2523.0,249.9585,250.0544,249.8625,249.8625,2523.0
2023-09-01 13:10:00,260.51,260.72,260.51,260.54,2650.0,249.8721,250.0736,249.8721,249.9009,2650.0
2023-09-01 13:15:00,260.5,260.55,260.04,260.12,7088.0,249.8625,249.9105,249.4213,249.4981,7088.0
2023-09-01 13:20:00,260.07,260.34,260.01,260.05,5590.0,249.4501,249.7091,249.3926,249.4309,5590.0
2023-09-01 13:25:00,260.06,260.17,259.93,259.93,1249.0,249.4405,249.546,249.3158,249.3158,1249.0
2023-09-01 13:30:00,259.84,260.07,259.78,260.0,2039.0,249.2295,249.4501,249.1719,249.383,2039.0
2023-09-01 13:35:00,260.06,260.25,260.06,260.2,1752.0,249.4405,249.6228,249.4405,249.5748,1752.0
2023-09-01 13:40:00,260.17,260.2,259.93,259.93,8894.0,249.546,249.5748,249.3158,249.3158,8894.0
2023-09-01 13:45:00,260.03,260.26,260.03,260.25,4146.0,249.4117,249.6323,249.4117,249.6228,4146.0
2023-09-01 13:50:00,260.18,260.31,260.15,260.29,6930.0,249.5556,249.6803,249.5268,249.6611,6930.0
2023-09-01 13:55:00,260.31,260.38,260.1,260.23,8424.0,249.6803,249.7474,249.4789,249.6036,8424.0
2023-09-01 14:00:00,260.2,260.33,260.0,260.24,5683.0,249.5748,249.6995,249.383,249.6132,5683.0
2023-09-01 14:05:00,260.32,260.72,260.32,260.7,3770.0,249.6899,250.0736,249.6899,250.0544,3770.0
2023-09-01 14:10:00,260.74,260.78,260.64,260.78,1800.0,250.0927,250.1311,249.9968,250.1311,1800.0
2023-09-01 14:15:00,260.79,260.91,260.7,260.78,3577.0,250.1407,250.2558,250.0544,250.1311,3577.0
2023-09-01 14:20:00,260.75,260.76,260.07,260.14,5489.0,250.1023,250.1119,249.4501,249.5172,5489.0
2023-09-01 14:25:00,260.13,260.14,259.76,259.87,9311.0,249.5077,249.5172,249.1528,249.2583,9311.0
2023-09-01 14:30:00,259.83,259.93,259.67,259.78,6355.0,249.2199,249.3158,249.0664,249.1719,6355.0
2023-09-01 14:35:00,259.77,259.77,259.53,259.72,2832.0,249.1624,249.1624,248.9322,249.1144,2832.0
2023-09-01 14:40:00,259.72,260.04,259.69,259.96,4565.0,249.1144,249.4213,249.0856,249.3446,4565.0
2023-09-01 14:45:00,259.97,260.1,259.97,259.99,2077.0,249.3542,249.4789,249.3542,249.3734,2077.0
2023-09-01 14:50:00,259.98,260.19,259.98,260.19,2559.0,249.3638,249.5652,249.3638,249.5652,2559.0
2023-09-01 14:55:00,260.22,260.44,260.22,260.43,2131.0,249.594,249.805,249.594,249.7954,2131.0
2023-09-01 15:00:00,260.47,260.85,260.4,260.76,3288.0,249.8338,250.1983,249.7666,250.1119,3288.0
2023-09-01 15:05:00,260.76,260.76,260.48,260.62,3089.0,250.1119,250.1119,249.8434,249.9776,3089.0
2023-09-01 15:10:00,260.62,260.65,260.5,260.57,10348.0,249.9776,250.0064,249.8625,249.9297,10348.0
2023-09-01 15:15:00,260.58,260.59,260.46,260.53,3748.0,249.9393,249.9489,249.8242,249.8913,3748.0
2023-09-01 15:20:00,260.58,260.62,260.48,260.55,5717.0,249.9393,249.9776,249.8434,249.9105,5717.0
2023-09-01 15:25:00,260.51,260.53,260.35,260.39,11238.0,249.8721,249.8913,249.7187,249.757,11238.0
2023-09-01 15:30:00,260.4,260.75,260.4,260.59,6772.0,249.7666,250.1023,249.7666,249.9489,6772.0
2023-09-01 15:35:00,260.55,260.75,260.41,260.69,8998.0,249.9105,250.1023,249.7762,250.0448,8998.0
2023-09-01 15:40:00,260.69,260.7,260.39,260.44,19966.0,250.0448,250.0544,249.757,249.805,19966.0
2023-09-01 15:45:00,260.46,260.74,260.46,260.74,11430.0,249.8242,250.0927,249.8242,250.0927,11430.0
2023-09-01 15:50:00,260.66,260.86,260.56,260.83,17217.0,250.016,250.2078,249.9201,250.1791,17217.0
2023-09-01 15:55:00,260.85,261.03,260.65,261.01,65755.0,250.1983,250.3709,250.0064,250.3517,65755.0
2023-09-05 09:30:00,260.18,260.26,259.25,259.7,21957.0,249.5556,249.6323,248.6636,249.0952,21957.0
2023-09-05 09:35:00,258.92,259.22,258.5,258.56,3390.0,248.3471,248.6348,247.9442,248.0018,3390.0
2023-09-05 09:40:00,258.55,258.58,258.11,258.33,6467.0,247.9922,248.021,247.5701,247.7812,6467.0
2023-09-05 09:45:00,258.46,258.75,258.35,258.75,3659.0,247.9059,248.184,247.8003,248.184,3659.0
2023-09-05 09:50:00,258.79,258.89,258.46,258.49,7100.0,248.2224,248.3183,247.9059,247.9346,7100.0
2023-09-05 09:55:00,258.41,258.54,258.16,258.35,6011.0,247.8579,247.9826,247.6181,247.8003,6011.0
2023-09-05 10:00:00,258.45,258.61,258.32,258.4,6245.0,247.8963,248.0497,247.7716,247.8483,6245.0
2023-09-05 10:05:00,258.46,258.83,258.26,258.82,5680.0,247.9059,248.2607,247.714,248.2512,5680.0
2023-09-05 10:10:00,259.0,259.32,258.98,259.18,4071.0,248.4238,248.7307,248.4046,248.5965,4071.0
2023-09-05 10:15:00,259.32,259.87,259.2,259.61,5971.0,248.7307,249.2583,248.6156,249.0089,5971.0
2023-09-05 10:20:00,259.55,259.94,259.54,259.63,4299.0,248.9513,249.3254,248.9417,249.0281,4299.0
2023-09-05 10:25:00,259.61,259.8,259.5,259.72,4005.0,249.0089,249.1911,248.9034,249.1144,4005.0
2023-09-05 10:30:00,259.67,260.3,259.66,260.3,6949.0,249.0664,249.6707,249.0568,249.6707,6949.0
2023-09-05 10:35:00,260.16,260.32,259.79,260.32,3397.0,249.5364,249.6899,249.1815,249.6899,3397.0
2023-09-05 10:40:00,260.17,260.24,259.5,259.54,19612.0,249.546,249.6132,248.9034,248.9417,19612.0
2023-09-05 10:45:00,259.52,259.76,259.32,259.76,9577.0,248.9226,249.1528,248.7307,249.1528,9577.0
2023-09-05 10:50:00,259.76,259.8,259.55,259.69,9460.0,249.1528,249.1911,248.9513,249.0856,9460.0
2023-09-05 10:55:00,259.7,259.71,259.42,259.58,6040.0,249.0952,249.1048,248.8266,248.9801,6040.0
2023-09-05 11:00:00,259.65,260.06,259.41,260.01,14233.0,249.0473,249.4405,248.8171,249.3926,14233.0
2023-09-05 11:05:00,260.03,260.33,259.88,260.06,6092.0,249.4117,249.6995,249.2679,249.4405,6092.0
2023-09-05 11:10:00,260.05,260.13,259.91,259.94,1765.0,249.4309,249.5077,249.2966,249.3254,1765.0
2023-09-05 11:15:00,259.93,260.05,259.86,259.88,4109.0,249.3158,249.4309,249.2487,249.2679,4109.0
2023-09-05 11:20:00,260.06,260.09,259.22,259.51,6538.0,249.4405,249.4693,248.6348,248.913,6538.0
2023-09-05 11:25:00,259.4,259.61,259.05,259.09,3180.0,248.8075,249.0089,248.4718,248.5101,3180.0
2023-09-05 11:30:00,259.05,259.37,258.94,259.24,4553.0,248.4718,248.7787,248.3663,248.654,4553.0
2023-09-05 11:35:00,259.11,259.28,258.73,258.88,3220.0,248.5293,248.6924,248.1648,248.3087,3220.0
2023-09-05 11:40:00,258.98,259.38,258.91,259.38,9893.0,248.4046,248.7883,248.3375,248.7883,9893.0
2023-09-05 11:45:00,259.35,259.56,259.22,259.48,5241.0,248.7595,248.9609,248.6348,248.8842,5241.0
2023-09-05 11:50:00,259.65,259.65,259.14,259.14,5004.0,249.0473,249.0473,248.5581,248.5581,5004.0
2023-09-05 11:55:00,259.14,259.57,259.14,259.57,2009.0,248.5581,248.9705,248.5581,248.9705,2009.0
2023-09-05 12:00:00,259.57,259.57,259.09,259.11,1570.0,248.9705,248.9705,248.5101,248.5293,1570.0
2023-09-05 12:05:00,259.08,259.18,258.94,259.15,3523.0,248.5005,248.5965,248.3663,248.5677,3523.0
2023-09-05 12:10:00,259.19,259.21,258.97,258.98,2559.0,248.606,248.6252,248.395,248.4046,2559.0
2023-09-05 12:15:00,258.97,259.08,258.8,258.83,4632.0,248.395,248.5005,248.232,248.2607,4632.0
2023-09-05 12:20:00,258.8,258.91,258.78,258.89,4201.0,248.232,248.3375,248.2128,248.3183,4201.0
2023-09-05 12:25:00,258.94,259.15,258.88,259.09,2628.0,248.3663,248.5677,248.3087,248.5101,2628.0
2023-09-05 12:30:00,259.23,259.46,259.18,259.33,2446.0,248.6444,248.865,248.5965,248.7403,2446.0
2023-09-05 12:35:00,259.33,259.52,259.26,259.44,2367.0,248.7403,248.9226,248.6732,248.8458,2367.0
2023-09-05 12:40:00,259.42,259.42,259.24,259.36,1505.0,248.8266,248.8266,248.654,248.7691,1505.0
2023-09-05 12:45:00,259.46,259.62,259.46,259.55,700.0,248.865,249.0185,248.865,248.9513,700.0
2023-09-05 12:50:00,259.48,259.48,259.26,259.26,3423.0,248.8842,248.8842,248.6732,248.6732,3423.0
2023-09-05 12:55:00,259.23,259.27,259.18,259.26,937.0,248.6444,248.6828,248.5965,248.6732,937.0
2023-09-05 13:00:00,259.19,259.25,258.82,258.96,11432.0,248.606,248.6636,248.2512,248.3854,11432.0
2023-09-05 13:05:00,258.89,258.89,258.57,258.58,3265.0,248.3183,248.3183,248.0114,248.021,3265.0
2023-09-05 13:10:00,258.55,258.55,258.22,258.22,3500.0,247.9922,247.9922,247.6757,247.6757,3500.0
2023-09-05 13:15:00,258.25,258.4,258.22,258.32,3070.0,247.7044,247.8483,247.6757,247.7716,3070.0
2023-09-05 13:20:00,258.19,258.22,258.05,258.07,2731.0,247.6469,247.6757,247.5126,247.5318,2731.0
2023-09-05 13:25:00,258.09,258.1,257.92,258.01,11042.0,247.551,247.5606,247.3879,247.4742,11042.0
2023-09-05 13:30:00,258.08,258.21,258.02,258.09,8199.0,247.5414,247.6661,247.4838,247.551,8199.0
2023-09-05 13:35:00,258.09,258.21,258.01,258.02,5516.0,247.551,247.6661,247.4742,247.4838,5516.0
2023-09-05 13:40:00,258.02,258.41,258.02,258.31,2768.0,247.4838,247.8579,247.4838,247.762,2768.0
2023-09-05 13:45:00,258.27,258.29,258.14,258.15,1493.0,247.7236,247.7428,247.5989,247.6085,1493.0
2023-09-05 13:50:00,258.25,258.33,257.91,258.04,8894.0,247.7044,247.7812,247.3783,247.503,8894.0
2023-09-05 13:55:00,258.11,258.16,257.84,257.94,23337.0,247.5701,247.6181,247.3112,247.4071,23337.0
2023-09-05 14:00:00,258.02,258.03,257.67,257.68,3007.0,247.4838,247.4934,247.1481,247.1577,3007.0
2023-09-05 14:05:00,257.74,257.74,257.43,257.48,2000.0,247.2153,247.2153,246.9179,246.9659,2000.0
2023-09-05 14:10:00,257.48,257.65,257.36,257.59,3163.0,246.9659,247.1289,246.8508,247.0714,3163.0
2023-09-05 14:15:00,257.62,257.78,257.48,257.75,5254.0,247.1002,247.2536,246.9659,247.2248,5254.0
2023-09-05 14:20:00,257.71,257.83,257.47,257.54,4100.0,247.1865,247.3016,246.9563,247.0234,4100.0
2023-09-05 14:25:00,257.54,257.94,257.45,257.79,6339.0,247.0234,247.4071,246.9371,247.2632,6339.0
2023-09-05 14:30:00,257.84,257.96,257.81,257.94,7654.0,247.3112,247.4263,247.2824,247.4071,7654.0
2023-09-05 14:35:00,257.94,258.01,257.76,257.86,5870.0,247.4071,247.4742,247.2344,247.3304,5870.0
2023-09-05 14:40:00,257.89,257.94,257.79,257.8,3700.0,247.3591,247.4071,247.2632,247.2728,3700.0
2023-09-05 14:45:00,257.75,257.9,257.73,257.85,2200.0,247.2248,247.3687,247.2057,247.3208,2200.0
2023-09-05 14:50:00,257.8,257.87,257.63,257.76,4644.0,247.2728,247.3399,247.1097,247.2344,4644.0
2023-09-05 14:55:00,257.76,257.77,257.65,257.69,2216.0,247.2344,247.244,247.1289,247.1673,2216.0
2023-09-05 15:00:00,257.69,257.82,257.58,257.61,5867.0,247.1673,247.292,247.0618,247.0906,5867.0
2023-09-05 15:05:00,257.55,257.58,257.4,257.51,7105.0,247.033,247.0618,246.8891,246.9946,7105.0
2023-09-05 15:10:00,257.5,257.58,257.29,257.39,5037.0,246.9851,247.0618,246.7836,246.8795,5037.0
2023-09-05 15:15:00,257.3,257.37,257.13,257.25,2989.0,246.7932,246.8604,246.6302,246.7453,2989.0
2023-09-05 15:20:00,257.26,257.4,257.26,257.34,3871.0,246.7549,246.8891,246.7549,246.8316,3871.0
2023-09-05 15:25:00,257.36,257.37,257.05,257.12,12080.0,246.8508,246.8604,246.5534,246.6206,12080.0
2023-09-05 15:30:00,257.09,257.24,257.05,257.09,6753.0,246.5918,246.7357,246.5534,246.5918,6753.0
2023-09-05 15:35:00,257.06,257.14,256.91,257.0,11990.0,246.563,246.6398,246.4191,246.5055,11990.0
2023-09-05 15:40:00,257.03,257.27,256.96,257.24,10564.0,246.5342,246.7644,246.4671,246.7357,10564.0
2023-09-05 15:45:00,257.25,257.32,257.03,257.03,18616.0,246.7453,246.8124,246.5342,246.5342,18616.0
2023-09-05 15:50:00,257.06,257.24,256.65,256.76,33325.0,246.563,246.7357,246.1698,246.2753,33325.0
2023-09-05 15:55:00,256.76,256.77,256.39,256.66,78267.0,246.2753,246.2849,245.9204,246.1794,78267.0
2023-09-06 09:30:00,257.45,257.72,256.48,257.53,39103.0,246.9371,247.1961,246.0067,247.0138,39103.0
2023-09-06 09:35:00,257.6,257.78,257.04,257.22,2021.0,247.081,247.2536,246.5438,246.7165,2021.0
2023-09-06 09:40:00,257.23,258.24,257.22,258.18,4018.0,246.7261,247.6948,246.7165,247.6373,4018.0
2023-09-06 09:45:00,258.41,258.73,257.96,258.05,3177.0,247.8579,248.1648,247.4263,247.5126,3177.0
2023-09-06 09:50:00,257.88,258.27,257.85,258.27,1949.0,247.3495,247.7236,247.3208,247.7236,1949.0
2023-09-06 09:55:00,258.28,258.77,258.17,258.68,3194.0,247.7332,248.2032,247.6277,248.1169,3194.0
2023-09-06 10:00:00,258.56,258.56,257.76,257.92,10727.0,248.0018,248.0018,247.2344,247.3879,10727.0
2023-09-06 10:05:00,257.91,258.08,257.68,257.8,3512.0,247.3783,247.5414,247.1577,247.2728,3512.0
2023-09-06 10:10:00,257.8,258.17,257.64,257.75,4582.0,247.2728,247.6277,247.1193,247.2248,4582.0
2023-09-06 10:15:00,257.63,258.26,257.51,258.17,3690.0,247.1097,247.714,246.9946,247.6277,3690.0
2023-09-06 10:20:00,258.25,258.31,257.62,257.62,4777.0,247.7044,247.762,247.1002,247.1002,4777.0
2023-09-06 10:25:00,257.66,257.67,257.1,257.11,11955.0,247.1385,247.1481,246.6014,246.611,11955.0
2023-09-06 10:30:00,257.0,257.69,257.0,257.56,4303.0,246.5055,247.1673,246.5055,247.0426,4303.0
2023-09-06 10:35:00,257.48,257.51,257.14,257.23,3158.0,246.9659,246.9946,246.6398,246.7261,3158.0
2023-09-06 10:40:00,257.31,257.32,256.77,256.9,7021.0,246.8028,246.8124,246.2849,246.4096,7021.0
2023-09-06 10:45:00,256.73,256.74,256.26,256.57,4101.0,246.2465,246.2561,245.7957,246.093,4101.0
2023-09-06 10:50:00,256.48,256.57,256.23,256.52,3992.0,246.0067,246.093,245.7669,246.0451,3992.0
2023-09-06 10:55:00,256.44,256.72,256.2,256.72,3140.0,245.9683,246.2369,245.7381,246.2369,3140.0
2023-09-06 11:00:00,256.56,256.65,256.26,256.46,5846.0,246.0834,246.1698,245.7957,245.9875,5846.0
2023-09-06 11:05:00,256.65,256.65,256.36,256.52,5223.0,246.1698,246.1698,245.8916,246.0451,5223.0
2023-09-06 11:10:00,256.38,256.68,256.37,256.57,2298.0,245.9108,246.1985,245.9012,246.093,2298.0
2023-09-06 11:15:00,256.61,256.91,256.54,256.62,5064.0,246.1314,246.4191,246.0643,246.141,5064.0
2023-09-06 11:20:00,256.52,256.61,256.18,256.41,6442.0,246.0451,246.1314,245.719,245.9396,6442.0
2023-09-06 11:25:00,256.39,256.67,256.06,256.5,9919.0,245.9204,246.1889,245.6039,246.0259,9919.0
2023-09-06 11:30:00,256.63,256.86,256.35,256.5,2810.0,246.1506,246.3712,245.882,246.0259,2810.0
2023-09-06 11:35:00,256.52,256.64,256.24,256.6,3050.0,246.0451,246.1602,245.7765,246.1218,3050.0
2023-09-06 11:40:00,256.68,256.83,256.5,256.73,4228.0,246.1985,246.3424,246.0259,246.2465,4228.0
2023-09-06 11:45:00,256.73,256.87,256.5,256.63,3782.0,246.2465,246.3808,246.0259,246.1506,3782.0
2023-09-06 11:50:00,256.54,256.62,256.42,256.44,4372.0,246.0643,246.141,245.9492,245.9683,4372.0
2023-09-06 11:55:00,256.39,256.56,256.18,256.5,3814.0,245.9204,246.0834,245.719,246.0259,3814.0
2023-09-06 12:00:00,256.43,256.84,256.36,256.69,2149.0,245.9587,246.352,245.8916,246.2081,2149.0
2023-09-06 12:05:00,256.77,256.93,256.47,256.51,4189.0,246.2849,246.4383,245.9971,246.0355,4189.0
2023-09-06 12:10:00,256.41,256.71,256.31,256.66,2728.0,245.9396,246.2273,245.8436,246.1794,2728.0
2023-09-06 12:15:00,256.6,256.78,256.49,256.78,6669.0,246.1218,246.2945,246.0163,246.2945,6669.0
2023-09-06 12:20:00,256.77,256.77,256.45,256.56,3172.0,246.2849,246.2849,245.9779,246.0834,3172.0
2023-09-06 12:25:00,256.48,256.55,256.16,256.16,2050.0,246.0067,246.0738,245.6998,245.6998,2050.0
2023-09-06 12:30:00,256.06,256.14,255.85,256.14,5360.0,245.6039,245.6806,245.4024,245.6806,5360.0
2023-09-06 12:35:00,256.15,256.3,255.99,256.3,2243.0,245.6902,245.8341,245.5367,245.8341,2243.0
2023-09-06 12:40:00,256.18,256.32,256.02,256.02,1933.0,245.719,245.8532,245.5655,245.5655,1933.0
2023-09-06 12:45:00,256.09,256.09,255.74,255.83,4838.0,245.6326,245.6326,245.2969,245.3832,4838.0
2023-09-06 12:50:00,255.83,255.97,255.52,255.59,4576.0,245.3832,245.5175,245.0859,245.153,4576.0
2023-09-06 12:55:00,255.52,255.86,255.48,255.86,5040.0,245.0859,245.412,245.0475,245.412,5040.0
2023-09-06 13:00:00,255.86,255.93,255.64,255.93,3933.0,245.412,245.4792,245.201,245.4792,3933.0
2023-09-06 13:05:00,255.94,256.02,255.86,255.99,3519.0,245.4888,245.5655,245.412,245.5367,3519.0
2023-09-06 13:10:00,256.1,256.19,256.04,256.04,1450.0,245.6422,245.7285,245.5847,245.5847,1450.0
2023-09-06 13:15:00,256.14,256.69,256.14,256.68,3793.0,245.6806,246.2081,245.6806,246.1985,3793.0
2023-09-06 13:20:00,256.61,256.63,256.05,256.06,8752.0,246.1314,246.1506,245.5943,245.6039,8752.0
2023-09-06 13:25:00,256.0,256.01,255.87,255.91,2515.0,245.5463,245.5559,245.4216,245.46,2515.0
2023-09-06 13:30:00,255.82,256.19,255.82,256.18,4452.0,245.3737,245.7285,245.3737,245.719,4452.0
2023-09-06 13:35:00,256.19,256.4,256.16,256.25,1727.0,245.7285,245.93,245.6998,245.7861,1727.0
2023-09-06 13:40:00,256.16,256.28,256.06,256.28,19992.0,245.6998,245.8149,245.6039,245.8149,19992.0
2023-09-06 13:45:00,256.43,256.53,256.3,256.53,1251.0,245.9587,246.0547,245.8341,246.0547,1251.0
2023-09-06 13:50:00,256.43,256.43,256.25,256.34,2096.0,245.9587,245.9587,245.7861,245.8724,2096.0
2023-09-06 13:55:00,256.43,256.68,256.43,256.43,1604.0,245.9587,246.1985,245.9587,245.9587,1604.0
2023-09-06 14:00:00,256.43,256.69,256.43,256.58,2929.0,245.9587,246.2081,245.9587,246.1026,2929.0
2023-09-06 14:05:00,256.49,256.57,256.41,256.49,1500.0,246.0163,246.093,245.9396,246.0163,1500.0
2023-09-06 14:10:00,256.5,256.53,256.36,256.43,2367.0,246.0259,246.0547,245.8916,245.9587,2367.0
2023-09-06 14:15:00,256.43,256.58,256.27,256.58,20343.0,245.9587,246.1026,245.8053,246.1026,20343.0
2023-09-06 14:20:00,256.67,256.79,256.43,256.47,2513.0,246.1889,246.304,245.9587,245.9971,2513.0
2023-09-06 14:25:00,256.44,256.78,256.43,256.56,18654.0,245.9683,246.2945,245.9587,246.0834,18654.0
2023-09-06 14:30:00,256.61,257.07,256.58,256.98,2748.0,246.1314,246.5726,246.1026,246.4863,2748.0
2023-09-06 14:35:00,256.89,257.26,256.78,257.26,8954.0,246.4,246.7549,246.2945,246.7549,8954.0
2023-09-06 14:40:00,257.22,257.22,256.97,257.08,7803.0,246.7165,246.7165,246.4767,246.5822,7803.0
2023-09-06 14:45:00,257.14,257.41,257.09,257.22,3099.0,246.6398,246.8987,246.5918,246.7165,3099.0
2023-09-06 14:50:00,257.29,257.29,257.1,257.18,4858.0,246.7836,246.7836,246.6014,246.6781,4858.0
2023-09-06 14:55:00,257.24,257.45,257.2,257.41,8896.0,246.7357,246.9371,246.6973,246.8987,8896.0
2023-09-06 15:00:00,257.4,257.45,257.25,257.3,4506.0,246.8891,246.9371,246.7453,246.7932,4506.0
2023-09-06 15:05:00,257.3,257.36,257.2,257.23,5216.0,246.7932,246.8508,246.6973,246.7261,5216.0
2023-09-06 15:10:00,257.18,257.35,257.11,257.27,7000.0,246.6781,246.8412,246.611,246.7644,7000.0
2023-09-06 15:15:00,257.27,257.49,257.26,257.48,6190.0,246.7644,246.9755,246.7549,246.9659,6190.0
2023-09-06 15:20:00,257.55,257.75,257.44,257.75,9439.0,247.033,247.2248,246.9275,247.2248,9439.0
2023-09-06 15:25:00,257.71,257.8,257.52,257.59,7686.0,247.1865,247.2728,247.0042,247.0714,7686.0
2023-09-06 15:30:00,257.59,257.74,257.52,257.6,8208.0,247.0714,247.2153,247.0042,247.081,8208.0
2023-09-06 15:35:00,257.6,257.62,257.41,257.54,26842.0,247.081,247.1002,246.8987,247.0234,26842.0
2023-09-06 15:40:00,257.56,257.71,257.49,257.69,16246.0,247.0426,247.1865,246.9755,247.1673,16246.0
2023-09-06 15:45:00,257.71,257.83,257.54,257.6,16941.0,247.1865,247.3016,247.0234,247.081,16941.0
2023-09-06 15:50:00,257.65,257.65,257.06,257.38,31051.0,247.1289,247.1289,246.563,246.87,31051.0
2023-09-06 15:55:00,257.48,257.87,257.28,257.46,80828.0,246.9659,247.3399,246.774,246.9467,80828.0
2023-09-07 09:30:00,257.39,257.44,256.19,257.25,32008.0,246.8795,246.9275,245.7285,246.7453,32008.0
2023-09-07 09:35:00,257.25,257.29,256.52,256.94,8958.0,246.7453,246.7836,246.0451,246.4479,8958.0
2023-09-07 09:40:00,256.18,256.53,256.05,256.34,2000.0,245.719,246.0547,245.5943,245.8724,2000.0
2023-09-07 09:45:00,256.33,256.39,255.95,256.01,7673.0,245.8628,245.9204,245.4983,245.5559,7673.0
2023-09-07 09:50:00,256.09,256.12,255.35,255.4,5191.0,245.6326,245.6614,244.9228,244.9708,5191.0
2023-09-07 09:55:00,255.31,255.68,254.95,255.66,15012.0,244.8845,245.2394,244.5392,245.2202,15012.0
2023-09-07 10:00:00,255.56,256.07,255.48,255.76,6230.0,245.1243,245.6134,245.0475,245.3161,6230.0
2023-09-07 10:05:00,255.74,256.01,255.5,255.88,3571.0,245.2969,245.5559,245.0667,245.4312,3571.0
2023-09-07 10:10:00,255.88,256.35,255.43,255.57,4504.0,245.4312,245.882,244.9996,245.1339,4504.0
2023-09-07 10:15:00,255.43,255.53,255.15,255.24,4156.0,244.9996,245.0955,244.731,244.8173,4156.0
2023-09-07 10:20:00,255.06,255.44,254.92,255.44,2270.0,244.6447,245.0092,244.5104,245.0092,2270.0
2023-09-07 10:25:00,255.38,255.45,255.09,255.18,5651.0,244.9516,245.0188,244.6735,244.7598,5651.0
2023-09-07 10:30:00,255.12,255.2,254.55,254.57,8586.0,244.7022,244.779,244.1555,244.1747,8586.0
2023-09-07 10:35:00,254.59,255.08,254.53,254.97,6030.0,244.1939,244.6639,244.1363,244.5584,6030.0
2023-09-07 10:40:00,255.09,255.4,254.98,255.4,6063.0,244.6735,244.9708,244.568,244.9708,6063.0
2023-09-07 10:45:00,255.27,255.38,255.14,255.2,4428.0,244.8461,244.9516,244.7214,244.779,4428.0
2023-09-07 10:50:00,255.21,255.37,254.63,254.71,7070.0,244.7886,244.942,244.2322,244.309,7070.0
2023-09-07 10:55:00,254.71,255.23,254.7,255.15,7513.0,244.309,244.8077,244.2994,244.731,7513.0
2023-09-07 11:00:00,255.05,255.21,254.84,255.16,6599.0,244.6351,244.7886,244.4337,244.7406,6599.0
2023-09-07 11:05:00,255.06,255.42,254.92,255.26,8835.0,244.6447,244.99,244.5104,244.8365,8835.0
2023-09-07 11:10:00,255.3,255.31,254.9,254.9,3246.0,244.8749,244.8845,244.4912,244.4912,3246.0
2023-09-07 11:15:00,254.91,254.99,254.64,254.82,7458.0,244.5008,244.5775,244.2418,244.4145,7458.0
2023-09-07 11:20:00,254.85,255.04,254.8,255.04,2500.0,244.4433,244.6255,244.3953,244.6255,2500.0
2023-09-07 11:25:00,255.1,255.19,254.89,254.89,3207.0,244.6831,244.7694,244.4816,244.4816,3207.0
2023-09-07 11:30:00,254.88,255.7,254.87,255.38,5424.0,244.472,245.2586,244.4624,244.9516,5424.0
2023-09-07 11:35:00,255.37,255.43,255.17,255.21,3364.0,244.942,244.9996,244.7502,244.7886,3364.0
2023-09-07 11:40:00,255.14,255.24,255.02,255.05,2116.0,244.7214,244.8173,244.6063,244.6351,2116.0
2023-09-07 11:45:00,255.06,255.27,254.88,254.91,6437.0,244.6447,244.8461,244.472,244.5008,6437.0
2023-09-07 11:50:00,254.92,254.93,254.6,254.62,2611.0,244.5104,244.52,244.2035,244.2227,2611.0
2023-09-07 11:55:00,254.56,254.82,254.56,254.7,3725.0,244.1651,244.4145,244.1651,244.2994,3725.0
2023-09-07 12:00:00,254.66,255.18,254.61,255.14,5641.0,244.261,244.7598,244.2131,244.7214,5641.0
2023-09-07 12:05:00,255.15,255.6,255.1,255.6,4936.0,244.731,245.1626,244.6831,245.1626,4936.0
2023-09-07 12:10:00,255.5,255.64,255.4,255.46,3742.0,245.0667,245.201,244.9708,245.0284,3742.0
2023-09-07 12:15:00,255.48,255.71,255.41,255.46,3605.0,245.0475,245.2681,244.9804,245.0284,3605.0
2023-09-07 12:20:00,255.46,255.46,255.2,255.35,7407.0,245.0284,245.0284,244.779,244.9228,7407.0
2023-09-07 12:25:00,255.38,255.61,255.37,255.61,3665.0,244.9516,245.1722,244.942,245.1722,3665.0
2023-09-07 12:30:00,255.61,255.97,255.61,255.87,4849.0,245.1722,245.5175,245.1722,245.4216,4849.0
2023-09-07 12:35:00,255.94,256.32,255.79,256.29,4833.0,245.4888,245.8532,245.3449,245.8245,4833.0
2023-09-07 12:40:00,256.36,256.36,256.04,256.05,4431.0,245.8916,245.8916,245.5847,245.5943,4431.0
2023-09-07 12:45:00,256.05,256.3,256.05,256.2,5780.0,245.5943,245.8341,245.5943,245.7381,5780.0
2023-09-07 12:50:00,256.14,256.23,255.87,255.88,2979.0,245.6806,245.7669,245.4216,245.4312,2979.0
2023-09-07 12:55:00,255.96,255.96,255.7,255.83,3172.0,245.5079,245.5079,245.2586,245.3832,3172.0
2023-09-07 13:00:00,255.9,256.11,255.79,256.06,11633.0,245.4504,245.6518,245.3449,245.6039,11633.0
2023-09-07 13:05:00,255.94,256.04,255.84,255.98,2919.0,245.4888,245.5847,245.3928,245.5271,2919.0
2023-09-07 13:10:00,255.97,255.98,255.59,255.76,7761.0,245.5175,245.5271,245.153,245.3161,7761.0
2023-09-07 13:15:00,255.63,255.97,255.5,255.91,4212.0,245.1914,245.5175,245.0667,245.46,4212.0
2023-09-07 13:20:00,255.99,256.14,255.87,256.12,4518.0,245.5367,245.6806,245.4216,245.6614,4518.0
2023-09-07 13:25:00,256.19,256.2,256.14,256.19,1346.0,245.7285,245.7381,245.6806,245.7285,1346.0
2023-09-07 13:30:00,256.13,256.13,255.76,255.76,2492.0,245.671,245.671,245.3161,245.3161,2492.0
2023-09-07 13:35:00,255.75,255.92,255.7,255.78,5699.0,245.3065,245.4696,245.2586,245.3353,5699.0
2023-09-07 13:40:00,255.78,255.92,255.65,255.8,5377.0,245.3353,245.4696,245.2106,245.3545,5377.0
2023-09-07 13:45:00,255.73,255.76,255.61,255.67,2629.0,245.2873,245.3161,245.1722,245.2298,2629.0
2023-09-07 13:50:00,255.54,255.76,255.36,255.73,8215.0,245.1051,245.3161,244.9324,245.2873,8215.0
2023-09-07 13:55:00,255.83,256.0,255.65,255.76,7192.0,245.3832,245.5463,245.2106,245.3161,7192.0
2023-09-07 14:00:00,255.8,255.88,255.74,255.75,3960.0,245.3545,245.4312,245.2969,245.3065,3960.0
2023-09-07 14:05:00,255.74,255.77,255.64,255.65,1401.0,245.2969,245.3257,245.201,245.2106,1401.0
2023-09-07 14:10:00,255.59,255.73,255.5,255.6,12111.0,245.153,245.2873,245.0667,245.1626,12111.0
2023-09-07 14:15:00,255.63,255.71,255.55,255.58,1738.0,245.1914,245.2681,245.1147,245.1435,1738.0
2023-09-07 14:20:00,255.51,255.6,255.41,255.49,5491.0,245.0763,245.1626,244.9804,245.0571,5491.0
2023-09-07 14:25:00,255.42,255.42,255.2,255.24,4301.0,244.99,244.99,244.779,244.8173,4301.0
2023-09-07 14:30:00,255.25,255.26,255.09,255.11,2801.0,244.8269,244.8365,244.6735,244.6926,2801.0
2023-09-07 14:35:00,255.04,255.24,255.04,255.24,5241.0,244.6255,244.8173,244.6255,244.8173,5241.0
2023-09-07 14:40:00,255.24,255.38,255.24,255.38,3371.0,244.8173,244.9516,244.8173,244.9516,3371.0
2023-09-07 14:45:00,255.38,255.53,255.31,255.53,4183.0,244.9516,245.0955,244.8845,245.0955,4183.0
2023-09-07 14:50:00,255.52,255.75,255.48,255.68,4200.0,245.0859,245.3065,245.0475,245.2394,4200.0
2023-09-07 14:55:00,255.71,255.89,255.66,255.7,3826.0,245.2681,245.4408,245.2202,245.2586,3826.0
2023-09-07 15:00:00,255.75,255.76,255.5,255.5,2925.0,245.3065,245.3161,245.0667,245.0667,2925.0
2023-09-07 15:05:00,255.5,255.55,255.33,255.37,8258.0,245.0667,245.1147,244.9037,244.942,8258.0
2023-09-07 15:10:00,255.51,255.84,255.48,255.84,5649.0,245.0763,245.3928,245.0475,245.3928,5649.0
2023-09-07 15:15:00,255.79,255.85,255.61,255.61,4401.0,245.3449,245.4024,245.1722,245.1722,4401.0
2023-09-07 15:20:00,255.69,255.76,255.6,255.68,7804.0,245.249,245.3161,245.1626,245.2394,7804.0
2023-09-07 15:25:00,255.66,255.78,255.58,255.65,3601.0,245.2202,245.3353,245.1435,245.2106,3601.0
2023-09-07 15:30:00,255.6,255.6,255.41,255.47,9345.0,245.1626,245.1626,244.9804,245.0379,9345.0
2023-09-07 15:35:00,255.43,255.43,255.04,255.15,20710.0,244.9996,244.9996,244.6255,244.731,20710.0
2023-09-07 15:40:00,255.18,255.59,255.17,255.59,7055.0,244.7598,245.153,244.7502,245.153,7055.0
2023-09-07 15:45:00,255.56,255.92,255.5,255.92,16146.0,245.1243,245.4696,245.0667,245.4696,16146.0
2023-09-07 15:50:00,255.93,256.06,255.77,255.9,37357.0,245.4792,245.6039,245.3257,245.4504,37357.0
2023-09-07 15:55:00,255.83,256.37,255.76,256.23,80739.0,245.3832,245.9012,245.3161,245.7669,80739.0
2023-09-08 09:30:00,254.49,255.21,254.06,254.98,21066.0,245.3121,246.0062,244.8977,245.7845,21066.0
2023-09-08 09:35:00,254.54,255.15,252.9,253.09,13064.0,245.3603,245.9483,243.7795,243.9626,13064.0
2023-09-08 09:40:00,253.27,253.64,253.17,253.64,2875.0,244.1361,244.4928,244.0397,244.4928,2875.0
2023-09-08 09:45:00,253.43,253.43,252.85,253.23,6226.0,244.2904,244.2904,243.7313,244.0976,6226.0
2023-09-08 09:50:00,253.22,253.22,252.27,252.4,8479.0,244.0879,244.0879,243.1722,243.2975,8479.0
2023-09-08 09:55:00,252.31,252.86,252.16,252.56,11519.0,243.2108,243.7409,243.0662,243.4517,11519.0
2023-09-08 10:00:00,252.62,253.42,252.53,253.33,4630.0,243.5096,244.2807,243.4228,244.194,4630.0
2023-09-08 10:05:00,253.51,253.54,252.97,253.14,7214.0,244.3675,244.3964,243.847,244.0108,7214.0
2023-09-08 10:10:00,253.03,253.18,252.81,253.17,5181.0,243.9048,244.0494,243.6927,244.0397,5181.0
2023-09-08 10:15:00,253.17,253.24,252.91,252.99,3252.0,244.0397,244.1072,243.7891,243.8662,3252.0
2023-09-08 10:20:00,252.92,253.27,252.88,253.22,3868.0,243.7988,244.1361,243.7602,244.0879,3868.0
2023-09-08 10:25:00,253.12,253.12,252.94,253.08,1000.0,243.9916,243.9916,243.818,243.953,1000.0
2023-09-08 10:30:00,253.1,253.1,252.51,252.87,5850.0,243.9723,243.9723,243.4035,243.7506,5850.0
2023-09-08 10:35:00,253.17,253.5,253.03,253.34,2801.0,244.0397,244.3578,243.9048,244.2036,2801.0
2023-09-08 10:40:00,253.35,253.35,252.66,252.93,4192.0,244.2133,244.2133,243.5481,243.8084,4192.0
2023-09-08 10:45:00,252.84,252.98,252.62,252.7,3772.0,243.7216,243.8566,243.5096,243.5867,3772.0
2023-09-08 10:50:00,252.69,252.95,252.11,252.19,5900.0,243.5771,243.8277,243.018,243.0951,5900.0
2023-09-08 10:55:00,252.27,252.32,251.79,252.04,14986.0,243.1722,243.2204,242.7095,242.9505,14986.0
2023-09-08 11:00:00,252.12,252.68,251.97,252.52,7486.0,243.0276,243.5674,242.883,243.4132,7486.0
2023-09-08 11:05:00,252.45,252.66,252.31,252.61,5069.0,243.3457,243.5481,243.2108,243.4999,5069.0
2023-09-08 11:10:00,252.66,252.91,252.64,252.85,4866.0,243.5481,243.7891,243.5289,243.7313,4866.0
2023-09-08 11:15:00,252.96,253.05,252.72,252.83,3834.0,243.8373,243.9241,243.606,243.712,3834.0
2023-09-08 11:20:00,252.86,252.91,252.7,252.83,5625.0,243.7409,243.7891,243.5867,243.712,5625.0
2023-09-08 11:25:00,252.8,253.33,252.8,253.24,4937.0,243.6831,244.194,243.6831,244.1072,4937.0
2023-09-08 11:30:00,253.31,253.53,253.24,253.34,4745.0,244.1747,244.3868,244.1072,244.2036,4745.0
2023-09-08 11:35:00,253.36,253.55,253.14,253.19,15564.0,244.2229,244.406,244.0108,244.059,15564.0
2023-09-08 11:40:00,253.19,253.19,252.89,253.16,6909.0,244.059,244.059,243.7698,244.0301,6909.0
2023-09-08 11:45:00,253.17,253.31,253.08,253.23,5106.0,244.0397,244.1747,243.953,244.0976,5106.0
2023-09-08 11:50:00,253.21,253.31,252.98,253.31,8303.0,244.0783,244.1747,243.8566,244.1747,8303.0
2023-09-08 11:55:00,253.37,253.65,253.25,253.6,8023.0,244.2325,244.5024,244.1169,244.4542,8023.0
2023-09-08 12:00:00,253.57,253.66,253.35,253.63,4108.0,244.4253,244.5121,244.2133,244.4832,4108.0
2023-09-08 12:05:00,253.61,253.78,253.56,253.67,2842.0,244.4639,244.6277,244.4157,244.5217,2842.0
2023-09-08 12:10:00,253.67,253.96,253.57,253.74,4885.0,244.5217,244.8013,244.4253,244.5892,4885.0
2023-09-08 12:15:00,253.75,253.92,253.74,253.87,3152.0,244.5988,244.7627,244.5892,244.7145,3152.0
2023-09-08 12:20:00,253.81,253.83,253.69,253.72,2424.0,244.6567,244.6759,244.541,244.5699,2424.0
2023-09-08 12:25:00,253.69,253.69,253.37,253.38,2346.0,244.541,244.541,244.2325,244.2422,2346.0
2023-09-08 12:30:00,253.37,253.37,253.18,253.29,2094.0,244.2325,244.2325,244.0494,244.1554,2094.0
2023-09-08 12:35:00,253.3,253.52,253.24,253.51,9001.0,244.1651,244.3771,244.1072,244.3675,9001.0
2023-09-08 12:40:00,253.5,253.99,253.41,253.92,7979.0,244.3578,244.8302,244.2711,244.7627,7979.0
2023-09-08 12:45:00,253.92,253.98,253.48,253.49,2260.0,244.7627,244.8205,244.3386,244.3482,2260.0
2023-09-08 12:50:00,253.49,253.67,253.43,253.43,1479.0,244.3482,244.5217,244.2904,244.2904,1479.0
2023-09-08 12:55:00,253.43,253.48,253.18,253.22,4459.0,244.2904,244.3386,244.0494,244.0879,4459.0
2023-09-08 13:00:00,253.29,253.32,253.21,253.32,2113.0,244.1554,244.1843,244.0783,244.1843,2113.0
2023-09-08 13:05:00,253.29,253.45,253.24,253.4,4738.0,244.1554,244.3096,244.1072,244.2615,4738.0
2023-09-08 13:10:00,253.41,253.6,253.4,253.57,3883.0,244.2711,244.4542,244.2615,244.4253,3883.0
2023-09-08 13:15:00,253.63,253.63,253.36,253.43,6468.0,244.4832,244.4832,244.2229,244.2904,6468.0
2023-09-08 13:20:00,253.43,253.44,253.25,253.26,2009.0,244.2904,244.3,244.1169,244.1265,2009.0
2023-09-08 13:25:00,253.2,253.26,253.01,253.08,3083.0,244.0687,244.1265,243.8855,243.953,3083.0
2023-09-08 13:30:00,253.07,253.18,252.91,252.94,9145.0,243.9434,244.0494,243.7891,243.818,9145.0
2023-09-08 13:35:00,252.94,253.54,252.93,253.45,7106.0,243.818,244.3964,243.8084,244.3096,7106.0
2023-09-08 13:40:00,253.54,253.54,253.35,253.42,2356.0,244.3964,244.3964,244.2133,244.2807,2356.0
2023-09-08 13:45:00,253.31,253.57,253.31,253.4,9241.0,244.1747,244.4253,244.1747,244.2615,9241.0
2023-09-08 13:50:00,253.4,253.49,253.38,253.44,2000.0,244.2615,244.3482,244.2422,244.3,2000.0
2023-09-08 13:55:00,253.4,253.62,253.35,253.62,5261.0,244.2615,244.4735,244.2133,244.4735,5261.0
2023-09-08 14:00:00,253.63,253.63,253.29,253.29,4264.0,244.4832,244.4832,244.1554,244.1554,4264.0
2023-09-08 14:05:00,253.2,253.5,253.19,253.36,4559.0,244.0687,244.3578,244.059,244.2229,4559.0
2023-09-08 14:10:00,253.45,253.58,253.18,253.22,3106.0,244.3096,244.435,244.0494,244.0879,3106.0
2023-09-08 14:15:00,253.17,253.26,253.0,253.03,3831.0,244.0397,244.1265,243.8759,243.9048,3831.0
2023-09-08 14:20:00,253.09,253.24,253.03,253.18,3399.0,243.9626,244.1072,243.9048,244.0494,3399.0
2023-09-08 14:25:00,253.09,253.26,253.08,253.12,4020.0,243.9626,244.1265,243.953,243.9916,4020.0
2023-09-08 14:30:00,253.12,253.16,252.9,253.12,10916.0,243.9916,244.0301,243.7795,243.9916,10916.0
2023-09-08 14:35:00,253.14,253.3,252.91,252.98,4190.0,244.0108,244.1651,243.7891,243.8566,4190.0
2023-09-08 14:40:00,253.01,253.11,252.89,253.05,20070.0,243.8855,243.9819,243.7698,243.9241,20070.0
2023-09-08 14:45:00,253.03,253.13,252.92,253.02,5319.0,243.9048,244.0012,243.7988,243.8952,5319.0
2023-09-08 14:50:00,253.12,253.16,252.89,252.95,5854.0,243.9916,244.0301,243.7698,243.8277,5854.0
2023-09-08 14:55:00,252.95,253.05,252.9,252.92,3504.0,243.8277,243.9241,243.7795,243.7988,3504.0
2023-09-08 15:00:00,252.89,252.92,252.61,252.64,4741.0,243.7698,243.7988,243.4999,243.5289,4741.0
2023-09-08 15:05:00,252.63,252.78,252.63,252.73,4082.0,243.5192,243.6638,243.5192,243.6156,4082.0
2023-09-08 15:10:00,252.81,252.83,252.46,252.54,3938.0,243.6927,243.712,243.3554,243.4325,3938.0
2023-09-08 15:15:00,252.59,252.67,252.48,252.52,5793.0,243.4807,243.5578,243.3746,243.4132,5793.0
2023-09-08 15:20:00,252.51,252.57,252.22,252.42,7582.0,243.4035,243.4614,243.124,243.3168,7582.0
2023-09-08 15:25:00,252.48,252.6,252.15,252.25,8005.0,243.3746,243.4903,243.0565,243.1529,8005.0
2023-09-08 15:30:00,252.21,252.71,252.14,252.58,8283.0,243.1144,243.5963,243.0469,243.471,8283.0
2023-09-08 15:35:00,252.58,252.62,252.35,252.46,11314.0,243.471,243.5096,243.2493,243.3554,11314.0
2023-09-08 15:40:00,252.43,252.48,252.27,252.45,14090.0,243.3264,243.3746,243.1722,243.3457,14090.0
2023-09-08 15:45:00,252.51,252.55,252.25,252.38,17547.0,243.4035,243.4421,243.1529,243.2782,17547.0
2023-09-08 15:50:00,252.37,252.66,252.29,252.47,66835.0,243.2686,243.5481,243.1915,243.365,66835.0
2023-09-08 15:55:00,252.54,253.41,252.53,253.28,97838.0,243.4325,244.2711,243.4228,244.1458,97838.0
2023-09-11 09:30:00,255.11,255.11,254.07,254.07,21223.0,245.9098,245.9098,244.9073,244.9073,21223.0
2023-09-11 09:35:00,254.47,254.57,254.04,254.16,19575.0,245.2929,245.3893,244.8784,244.994,19575.0
2023-09-11 09:40:00,254.14,254.2,253.32,253.66,31625.0,244.9748,245.0326,244.1843,244.5121,31625.0
2023-09-11 09:45:00,253.89,253.99,253.67,253.82,18582.0,244.7338,244.8302,244.5217,244.6663,18582.0
2023-09-11 09:50:00,253.88,253.88,253.31,253.84,9172.0,244.7241,244.7241,244.1747,244.6856,9172.0
2023-09-11 09:55:00,253.84,254.27,253.84,254.17,3285.0,244.6856,245.1001,244.6856,245.0037,3285.0
2023-09-11 10:00:00,253.99,254.25,253.88,253.96,7481.0,244.8302,245.0808,244.7241,244.8013,7481.0
2023-09-11 10:05:00,253.92,254.41,253.88,254.26,4543.0,244.7627,245.235,244.7241,245.0904,4543.0
2023-09-11 10:10:00,254.42,254.89,254.39,254.72,3230.0,245.2447,245.6977,245.2157,245.5338,3230.0
2023-09-11 10:15:00,254.52,254.79,254.2,254.47,11690.0,245.3411,245.6013,245.0326,245.2929,11690.0
2023-09-11 10:20:00,254.38,255.06,254.38,254.84,3751.0,245.2061,245.8616,245.2061,245.6495,3751.0
2023-09-11 10:25:00,254.75,254.96,254.71,254.83,4526.0,245.5628,245.7652,245.5242,245.6399,4526.0
2023-09-11 10:30:00,254.83,254.83,254.39,254.45,6014.0,245.6399,245.6399,245.2157,245.2736,6014.0
2023-09-11 10:35:00,254.46,254.67,254.25,254.33,5064.0,245.2832,245.4857,245.0808,245.1579,5064.0
2023-09-11 10:40:00,254.44,254.82,254.43,254.64,5227.0,245.2639,245.6302,245.2543,245.4567,5227.0
2023-09-11 10:45:00,254.58,254.86,254.58,254.71,1811.0,245.3989,245.6688,245.3989,245.5242,1811.0
2023-09-11 10:50:00,254.62,254.96,254.51,254.62,3225.0,245.4375,245.7652,245.3314,245.4375,3225.0
2023-09-11 10:55:00,254.76,254.78,254.4,254.77,4226.0,245.5724,245.5917,245.2254,245.582,4226.0
2023-09-11 11:00:00,254.81,254.93,254.68,254.81,1609.0,245.6206,245.7363,245.4953,245.6206,1609.0
2023-09-11 11:05:00,254.81,255.16,254.8,255.16,6736.0,245.6206,245.958,245.611,245.958,6736.0
2023-09-11 11:10:00,255.14,255.14,254.89,254.96,1126.0,245.9387,245.9387,245.6977,245.7652,1126.0
2023-09-11 11:15:00,254.99,254.99,254.78,254.92,1240.0,245.7941,245.7941,245.5917,245.7266,1240.0
2023-09-11 11:20:00,254.69,255.26,254.68,255.2,12546.0,245.5049,246.0544,245.4953,245.9965,12546.0
2023-09-11 11:25:00,255.27,255.5,255.1,255.27,2250.0,246.064,246.2857,245.9001,246.064,2250.0
2023-09-11 11:30:00,255.22,255.4,254.98,254.99,5608.0,246.0158,246.1893,245.7845,245.7941,5608.0
2023-09-11 11:35:00,255.07,255.32,254.99,255.28,2725.0,245.8712,246.1122,245.7941,246.0737,2725.0
2023-09-11 11:40:00,255.29,255.29,254.99,255.02,4142.0,246.0833,246.0833,245.7941,245.823,4142.0
2023-09-11 11:45:00,255.02,255.13,254.87,254.97,105783.0,245.823,245.9291,245.6784,245.7748,105783.0
2023-09-11 11:50:00,254.98,254.98,254.75,254.84,1350.0,245.7845,245.7845,245.5628,245.6495,1350.0
2023-09-11 11:55:00,254.78,254.92,254.63,254.65,3119.0,245.5917,245.7266,245.4471,245.4664,3119.0
2023-09-11 12:00:00,254.51,254.79,254.3,254.31,2006.0,245.3314,245.6013,245.129,245.1386,2006.0
2023-09-11 12:05:00,254.31,255.1,254.3,255.1,3064.0,245.1386,245.9001,245.129,245.9001,3064.0
2023-09-11 12:10:00,254.97,255.22,254.94,255.22,3649.0,245.7748,246.0158,245.7459,246.0158,3649.0
2023-09-11 12:15:00,255.21,255.21,254.8,254.94,4371.0,246.0062,246.0062,245.611,245.7459,4371.0
2023-09-11 12:20:00,254.92,254.92,254.75,254.78,1218.0,245.7266,245.7266,245.5628,245.5917,1218.0
2023-09-11 12:25:00,254.79,254.98,254.78,254.91,3645.0,245.6013,245.7845,245.5917,245.717,3645.0
2023-09-11 12:30:00,254.81,254.95,254.81,254.87,1950.0,245.6206,245.7556,245.6206,245.6784,1950.0
2023-09-11 12:35:00,254.87,254.94,254.75,254.75,1101.0,245.6784,245.7459,245.5628,245.5628,1101.0
2023-09-11 12:40:00,254.8,254.88,254.71,254.71,950.0,245.611,245.6881,245.5242,245.5242,950.0
2023-09-11 12:45:00,254.74,254.91,254.74,254.91,1785.0,245.5531,245.717,245.5531,245.717,1785.0
2023-09-11 12:50:00,255.03,255.11,254.99,255.09,2100.0,245.8327,245.9098,245.7941,245.8905,2100.0
2023-09-11 12:55:00,255.08,255.2,255.07,255.07,400.0,245.8809,245.9965,245.8712,245.8712,400.0
2023-09-11 13:00:00,255.05,255.1,254.98,255.05,1700.0,245.8519,245.9001,245.7845,245.8519,1700.0
2023-09-11 13:05:00,255.08,255.08,254.96,255.03,1300.0,245.8809,245.8809,245.7652,245.8327,1300.0
2023-09-11 13:10:00,255.07,255.07,254.82,254.88,2901.0,245.8712,245.8712,245.6302,245.6881,2901.0
2023-09-11 13:15:00,254.87,254.97,254.87,254.87,400.0,245.6784,245.7748,245.6784,245.6784,400.0
2023-09-11 13:20:00,254.96,255.22,254.95,255.22,7260.0,245.7652,246.0158,245.7556,246.0158,7260.0
2023-09-11 13:25:00,255.22,255.25,255.11,255.19,929.0,246.0158,246.0447,245.9098,245.9869,929.0
2023-09-11 13:30:00,255.31,255.37,255.22,255.36,3556.0,246.1026,246.1604,246.0158,246.1508,3556.0
2023-09-11 13:35:00,255.35,255.48,255.26,255.48,3383.0,246.1411,246.2664,246.0544,246.2664,3383.0
2023-09-11 13:40:00,255.55,255.61,255.49,255.5,1650.0,246.3339,246.3918,246.2761,246.2857,1650.0
2023-09-11 13:45:00,255.4,255.82,255.39,255.51,11011.0,246.1893,246.5942,246.1797,246.2954,11011.0
2023-09-11 13:50:00,255.48,255.48,255.11,255.15,5791.0,246.2664,246.2664,245.9098,245.9483,5791.0
2023-09-11 13:55:00,255.15,255.15,254.98,254.98,1315.0,245.9483,245.9483,245.7845,245.7845,1315.0
2023-09-11 14:00:00,255.08,255.27,255.07,255.15,1667.0,245.8809,246.064,245.8712,245.9483,1667.0
2023-09-11 14:05:00,255.05,255.07,254.91,255.03,1837.0,245.8519,245.8712,245.717,245.8327,1837.0
2023-09-11 14:10:00,255.06,255.25,255.03,255.25,5514.0,245.8616,246.0447,245.8327,246.0447,5514.0
2023-09-11 14:15:00,255.25,255.38,255.18,255.3,8300.0,246.0447,246.17,245.9773,246.0929,8300.0
2023-09-11 14:20:00,255.41,255.65,255.41,255.52,5880.0,246.199,246.4303,246.199,246.305,5880.0
2023-09-11 14:25:00,255.5,255.52,255.24,255.47,5020.0,246.2857,246.305,246.0351,246.2568,5020.0
2023-09-11 14:30:00,255.45,255.6,255.41,255.46,3082.0,246.2375,246.3821,246.199,246.2472,3082.0
2023-09-11 14:35:00,255.44,255.7,255.44,255.63,2398.0,246.2279,246.4785,246.2279,246.411,2398.0
2023-09-11 14:40:00,255.55,255.62,255.41,255.42,1944.0,246.3339,246.4014,246.199,246.2086,1944.0
2023-09-11 14:45:00,255.39,255.6,255.38,255.59,1773.0,246.1797,246.3821,246.17,246.3725,1773.0
2023-09-11 14:50:00,255.62,255.62,255.5,255.51,838.0,246.4014,246.4014,246.2857,246.2954,838.0
2023-09-11 14:55:00,255.56,255.56,255.16,255.43,4824.0,246.3436,246.3436,245.958,246.2182,4824.0
2023-09-11 15:00:00,255.4,255.44,255.33,255.44,2220.0,246.1893,246.2279,246.1218,246.2279,2220.0
2023-09-11 15:05:00,255.44,255.52,255.4,255.47,2321.0,246.2279,246.305,246.1893,246.2568,2321.0
2023-09-11 15:10:00,255.4,255.4,255.05,255.3,3043.0,246.1893,246.1893,245.8519,246.0929,3043.0
2023-09-11 15:15:00,255.3,255.45,255.27,255.37,3267.0,246.0929,246.2375,246.064,246.1604,3267.0
2023-09-11 15:20:00,255.39,255.58,255.39,255.55,4699.0,246.1797,246.3628,246.1797,246.3339,4699.0
2023-09-11 15:25:00,255.55,255.62,255.42,255.57,7836.0,246.3339,246.4014,246.2086,246.3532,7836.0
2023-09-11 15:30:00,255.57,255.62,255.39,255.55,5402.0,246.3532,246.4014,246.1797,246.3339,5402.0
2023-09-11 15:35:00,255.56,255.57,255.39,255.49,5846.0,246.3436,246.3532,246.1797,246.2761,5846.0
2023-09-11 15:40:00,255.39,255.52,255.37,255.45,8057.0,246.1797,246.305,246.1604,246.2375,8057.0
2023-09-11 15:45:00,255.42,255.42,254.82,254.89,12036.0,246.2086,246.2086,245.6302,245.6977,12036.0
2023-09-11 15:50:00,254.81,254.83,254.31,254.66,33588.0,245.6206,245.6399,245.1386,245.476,33588.0
2023-09-11 15:55:00,254.57,254.84,254.31,254.82,103227.0,245.3893,245.6495,245.1386,245.6302,103227.0
2023-09-12 09:30:00,253.68,254.25,251.81,252.72,36540.0,244.5314,245.0808,242.7288,243.606,36540.0
2023-09-12 09:35:00,253.23,253.46,252.43,253.01,11805.0,244.0976,244.3193,243.3264,243.8855,11805.0
2023-09-12 09:40:00,252.97,253.58,252.68,253.26,16713.0,243.847,244.435,243.5674,244.1265,16713.0
2023-09-12 09:45:00,253.3,253.7,253.3,253.63,5854.0,244.1651,244.5506,244.1651,244.4832,5854.0
2023-09-12 09:50:00,253.62,254.07,253.32,254.03,42078.0,244.4735,244.9073,244.1843,244.8687,42078.0
2023-09-12 09:55:00,254.06,254.15,253.39,254.15,12650.0,244.8977,244.9844,244.2518,244.9844,12650.0
2023-09-12 10:00:00,254.08,254.33,253.86,253.98,13846.0,244.9169,245.1579,244.7049,244.8205,13846.0
2023-09-12 10:05:00,253.97,254.18,253.89,254.07,5210.0,244.8109,245.0133,244.7338,244.9073,5210.0
2023-09-12 10:10:00,254.03,254.34,253.93,254.26,3307.0,244.8687,245.1676,244.7723,245.0904,3307.0
2023-09-12 10:15:00,254.34,254.42,254.04,254.06,4527.0,245.1676,245.2447,244.8784,244.8977,4527.0
2023-09-12 10:20:00,254.09,254.41,253.64,254.4,4773.0,244.9266,245.235,244.4928,245.2254,4773.0
2023-09-12 10:25:00,254.25,254.64,254.0,254.17,7452.0,245.0808,245.4567,244.8398,245.0037,7452.0
2023-09-12 10:30:00,254.05,254.17,253.91,253.98,4300.0,244.888,245.0037,244.7531,244.8205,4300.0
2023-09-12 10:35:00,253.83,253.99,253.69,253.84,5550.0,244.6759,244.8302,244.541,244.6856,5550.0
2023-09-12 10:40:00,253.93,254.01,253.5,253.66,30577.0,244.7723,244.8495,244.3578,244.5121,30577.0
2023-09-12 10:45:00,253.76,253.8,252.78,253.07,16863.0,244.6085,244.647,243.6638,243.9434,16863.0
2023-09-12 10:50:00,253.16,253.17,252.64,252.74,2221.0,244.0301,244.0397,243.5289,243.6253,2221.0
2023-09-12 10:55:00,252.74,252.74,252.47,252.48,3345.0,243.6253,243.6253,243.365,243.3746,3345.0
2023-09-12 11:00:00,252.53,252.8,252.41,252.52,4892.0,243.4228,243.6831,243.3072,243.4132,4892.0
2023-09-12 11:05:00,252.55,252.74,252.45,252.49,5727.0,243.4421,243.6253,243.3457,243.3843,5727.0
2023-09-12 11:10:00,252.49,252.49,252.28,252.47,5165.0,243.3843,243.3843,243.1818,243.365,5165.0
2023-09-12 11:15:00,252.35,252.69,252.31,252.48,5904.0,243.2493,243.5771,243.2108,243.3746,5904.0
2023-09-12 11:20:00,252.49,252.74,252.47,252.49,1805.0,243.3843,243.6253,243.365,243.3843,1805.0
2023-09-12 11:25:00,252.5,252.64,252.29,252.64,4993.0,243.3939,243.5289,243.1915,243.5289,4993.0
2023-09-12 11:30:00,252.62,252.9,252.45,252.7,6740.0,243.5096,243.7795,243.3457,243.5867,6740.0
2023-09-12 11:35:00,252.69,253.02,252.69,252.94,4965.0,243.5771,243.8952,243.5771,243.818,4965.0
2023-09-12 11:40:00,252.92,252.92,252.33,252.48,8750.0,243.7988,243.7988,243.23,243.3746,8750.0
2023-09-12 11:45:00,252.5,252.84,252.5,252.73,1434.0,243.3939,243.7216,243.3939,243.6156,1434.0
2023-09-12 11:50:00,252.79,253.02,252.74,252.76,4021.0,243.6735,243.8952,243.6253,243.6445,4021.0
2023-09-12 11:55:00,252.96,252.99,252.78,252.88,1104.0,243.8373,243.8662,243.6638,243.7602,1104.0
2023-09-12 12:00:00,252.86,253.16,252.86,252.93,1960.0,243.7409,244.0301,243.7409,243.8084,1960.0
2023-09-12 12:05:00,252.9,253.01,252.89,253.01,795.0,243.7795,243.8855,243.7698,243.8855,795.0
2023-09-12 12:10:00,252.95,252.96,252.78,252.95,2000.0,243.8277,243.8373,243.6638,243.8277,2000.0
2023-09-12 12:15:00,252.95,253.06,252.78,252.79,1800.0,243.8277,243.9337,243.6638,243.6735,1800.0
2023-09-12 12:20:00,252.71,252.85,252.7,252.77,1245.0,243.5963,243.7313,243.5867,243.6542,1245.0
2023-09-12 12:25:00,252.76,252.76,252.47,252.51,1603.0,243.6445,243.6445,243.365,243.4035,1603.0
2023-09-12 12:30:00,252.45,252.49,252.29,252.3,1841.0,243.3457,243.3843,243.1915,243.2011,1841.0
2023-09-12 12:35:00,252.13,252.34,252.13,252.17,2686.0,243.0373,243.2397,243.0373,243.0758,2686.0
2023-09-12 12:40:00,252.26,252.38,252.23,252.37,5204.0,243.1626,243.2782,243.1336,243.2686,5204.0
2023-09-12 12:45:00,252.36,252.6,252.11,252.37,8364.0,243.259,243.4903,243.018,243.2686,8364.0
2023-09-12 12:50:00,252.41,252.57,252.35,252.48,3515.0,243.3072,243.4614,243.2493,243.3746,3515.0
2023-09-12 12:55:00,252.47,252.58,252.46,252.56,2013.0,243.365,243.471,243.3554,243.4517,2013.0
2023-09-12 13:00:00,252.49,252.65,252.49,252.54,1735.0,243.3843,243.5385,243.3843,243.4325,1735.0
2023-09-12 13:05:00,252.46,252.64,252.46,252.61,2417.0,243.3554,243.5289,243.3554,243.4999,2417.0
2023-09-12 13:10:00,252.58,252.64,252.49,252.52,1900.0,243.471,243.5289,243.3843,243.4132,1900.0
2023-09-12 13:15:00,252.54,252.68,252.45,252.64,3292.0,243.4325,243.5674,243.3457,243.5289,3292.0
2023-09-12 13:20:00,252.67,253.0,252.62,253.0,2516.0,243.5578,243.8759,243.5096,243.8759,2516.0
2023-09-12 13:25:00,253.0,253.24,253.0,253.04,5609.0,243.8759,244.1072,243.8759,243.9144,5609.0
2023-09-12 13:30:00,253.14,253.39,253.14,253.39,2383.0,244.0108,244.2518,244.0108,244.2518,2383.0
2023-09-12 13:35:00,253.19,253.28,252.88,252.88,1202.0,244.059,244.1458,243.7602,243.7602,1202.0
2023-09-12 13:40:00,252.94,253.0,252.68,252.68,2378.0,243.818,243.8759,243.5674,243.5674,2378.0
2023-09-12 13:45:00,252.67,253.07,252.66,253.07,3625.0,243.5578,243.9434,243.5481,243.9434,3625.0
2023-09-12 13:50:00,253.07,253.07,252.84,252.84,2772.0,243.9434,243.9434,243.7216,243.7216,2772.0
2023-09-12 13:55:00,252.88,253.06,252.81,252.9,1775.0,243.7602,243.9337,243.6927,243.7795,1775.0
2023-09-12 14:00:00,252.9,253.26,252.88,253.06,6639.0,243.7795,244.1265,243.7602,243.9337,6639.0
2023-09-12 14:05:00,252.97,253.06,252.97,252.99,1137.0,243.847,243.9337,243.847,243.8662,1137.0
2023-09-12 14:10:00,253.08,253.11,252.88,252.89,3101.0,243.953,243.9819,243.7602,243.7698,3101.0
2023-09-12 14:15:00,252.87,252.99,252.76,252.96,3089.0,243.7506,243.8662,243.6445,243.8373,3089.0
2023-09-12 14:20:00,252.93,252.93,252.67,252.83,2525.0,243.8084,243.8084,243.5578,243.712,2525.0
2023-09-12 14:25:00,252.84,252.94,252.77,252.89,3071.0,243.7216,243.818,243.6542,243.7698,3071.0
2023-09-12 14:30:00,252.88,252.92,252.77,252.81,5908.0,243.7602,243.7988,243.6542,243.6927,5908.0
2023-09-12 14:35:00,252.75,252.89,252.55,252.89,4007.0,243.6349,243.7698,243.4421,243.7698,4007.0
2023-09-12 14:40:00,252.92,252.92,252.76,252.82,2030.0,243.7988,243.7988,243.6445,243.7024,2030.0
2023-09-12 14:45:00,252.87,252.94,252.63,252.64,1864.0,243.7506,243.818,243.5192,243.5289,1864.0
2023-09-12 14:50:00,252.55,252.55,252.35,252.39,4412.0,243.4421,243.4421,243.2493,243.2879,4412.0
2023-09-12 14:55:00,252.44,252.54,252.34,252.44,8019.0,243.3361,243.4325,243.2397,243.3361,8019.0
2023-09-12 15:00:00,252.38,252.41,252.07,252.07,5695.0,243.2782,243.3072,242.9794,242.9794,5695.0
2023-09-12 15:05:00,252.06,252.13,251.91,251.99,3075.0,242.9698,243.0373,242.8252,242.9023,3075.0
2023-09-12 15:10:00,251.96,252.07,251.8,251.8,4614.0,242.8734,242.9794,242.7192,242.7192,4614.0
2023-09-12 15:15:00,251.77,251.77,250.94,251.02,20713.0,242.6902,242.6902,241.8902,241.9673,20713.0
2023-09-12 15:20:00,250.95,251.19,250.92,251.05,12027.0,241.8998,242.1312,241.8709,241.9962,12027.0
2023-09-12 15:25:00,251.06,251.11,250.88,250.99,6734.0,242.0058,242.054,241.8323,241.9384,6734.0
2023-09-12 15:30:00,250.99,251.09,250.9,251.01,9628.0,241.9384,242.0348,241.8516,241.9576,9628.0
2023-09-12 15:35:00,251.01,251.11,250.71,251.0,10046.0,241.9576,242.054,241.6685,241.948,10046.0
2023-09-12 15:40:00,251.04,251.27,250.99,251.27,4027.0,241.9866,242.2083,241.9384,242.2083,4027.0
2023-09-12 15:45:00,251.3,251.48,251.05,251.14,14920.0,242.2372,242.4107,241.9962,242.083,14920.0
2023-09-12 15:50:00,251.1,251.31,251.07,251.26,17923.0,242.0444,242.2468,242.0155,242.1986,17923.0
2023-09-12 15:55:00,251.25,251.53,251.15,251.47,69680.0,242.189,242.4589,242.0926,242.4011,69680.0
2023-09-13 09:30:00,250.92,251.45,250.54,251.44,11263.0,241.8709,242.3818,241.5046,242.3721,11263.0
2023-09-13 09:35:00,251.28,251.29,250.85,251.28,11366.0,242.2179,242.2275,241.8034,242.2179,11366.0
2023-09-13 09:40:00,251.07,251.22,250.66,250.9,3844.0,242.0155,242.1601,241.6203,241.8516,3844.0
2023-09-13 09:45:00,250.98,250.98,250.54,250.81,9941.0,241.9287,241.9287,241.5046,241.7649,9941.0
2023-09-13 09:50:00,250.75,250.83,250.51,250.81,9047.0,241.707,241.7841,241.4757,241.7649,9047.0
2023-09-13 09:55:00,250.84,250.96,250.46,250.96,11829.0,241.7938,241.9094,241.4275,241.9094,11829.0
2023-09-13 10:00:00,250.83,251.1,249.91,250.25,27116.0,241.7841,242.0444,240.8973,241.2251,27116.0
2023-09-13 10:05:00,250.36,250.73,250.36,250.51,3437.0,241.3311,241.6877,241.3311,241.4757,3437.0
2023-09-13 10:10:00,250.66,251.32,250.66,251.0,7912.0,241.6203,242.2565,241.6203,241.948,7912.0
2023-09-13 10:15:00,251.0,251.38,250.91,251.26,5098.0,241.948,242.3143,241.8613,242.1986,5098.0
2023-09-13 10:20:00,251.33,251.33,250.76,250.95,10649.0,242.2661,242.2661,241.7167,241.8998,10649.0
2023-09-13 10:25:00,250.9,251.22,250.87,251.22,5372.0,241.8516,242.1601,241.8227,242.1601,5372.0
2023-09-13 10:30:00,251.27,251.49,251.13,251.49,2312.0,242.2083,242.4203,242.0733,242.4203,2312.0
2023-09-13 10:35:00,251.54,251.64,251.42,251.59,1950.0,242.4685,242.5649,242.3529,242.5167,1950.0
2023-09-13 10:40:00,251.61,251.89,251.59,251.7,8157.0,242.536,242.8059,242.5167,242.6228,8157.0
2023-09-13 10:45:00,251.67,251.68,251.34,251.41,3136.0,242.5938,242.6035,242.2757,242.3432,3136.0
2023-09-13 10:50:00,251.45,251.69,251.38,251.65,3817.0,242.3818,242.6131,242.3143,242.5746,3817.0
2023-09-13 10:55:00,251.65,251.98,251.54,251.94,2540.0,242.5746,242.8927,242.4685,242.8541,2540.0
2023-09-13 11:00:00,252.04,252.14,251.91,252.09,5973.0,242.9505,243.0469,242.8252,242.9987,5973.0
2023-09-13 11:05:00,252.17,252.42,252.17,252.25,2257.0,243.0758,243.3168,243.0758,243.1529,2257.0
2023-09-13 11:10:00,252.23,252.56,252.23,252.46,5287.0,243.1336,243.4517,243.1336,243.3554,5287.0
2023-09-13 11:15:00,252.48,252.69,252.37,252.44,3725.0,243.3746,243.5771,243.2686,243.3361,3725.0
2023-09-13 11:20:00,252.43,252.73,252.43,252.52,8593.0,243.3264,243.6156,243.3264,243.4132,8593.0
2023-09-13 11:25:00,252.64,252.79,252.48,252.7,4099.0,243.5289,243.6735,243.3746,243.5867,4099.0
2023-09-13 11:30:00,252.69,252.69,252.37,252.39,4728.0,243.5771,243.5771,243.2686,243.2879,4728.0
2023-09-13 11:35:00,252.45,252.67,252.38,252.41,5139.0,243.3457,243.5578,243.2782,243.3072,5139.0
2023-09-13 11:40:00,252.43,252.82,252.29,252.78,5915.0,243.3264,243.7024,243.1915,243.6638,5915.0
2023-09-13 11:45:00,252.77,252.77,252.44,252.54,3848.0,243.6542,243.6542,243.3361,243.4325,3848.0
2023-09-13 11:50:00,252.43,252.44,252.05,252.28,8212.0,243.3264,243.3361,242.9601,243.1818,8212.0
2023-09-13 11:55:00,252.3,253.1,252.27,252.99,14015.0,243.2011,243.9723,243.1722,243.8662,14015.0
2023-09-13 12:00:00,252.9,253.18,252.87,253.02,16964.0,243.7795,244.0494,243.7506,243.8952,16964.0
2023-09-13 12:05:00,253.02,254.28,253.02,253.69,19739.0,243.8952,245.1097,243.8952,244.541,19739.0
2023-09-13 12:10:00,253.6,253.86,253.37,253.86,11991.0,244.4542,244.7049,244.2325,244.7049,11991.0
2023-09-13 12:15:00,253.92,254.21,253.81,254.21,4321.0,244.7627,245.0422,244.6567,245.0422,4321.0
2023-09-13 12:20:00,254.22,254.41,253.99,254.22,7129.0,245.0519,245.235,244.8302,245.0519,7129.0
2023-09-13 12:25:00,254.2,254.66,254.19,254.43,10247.0,245.0326,245.476,245.023,245.2543,10247.0
2023-09-13 12:30:00,254.48,254.66,254.41,254.6,4348.0,245.3025,245.476,245.235,245.4182,4348.0
2023-09-13 12:35:00,254.65,254.7,254.17,254.24,7435.0,245.4664,245.5146,245.0037,245.0712,7435.0
2023-09-13 12:40:00,254.11,254.11,253.88,253.96,4347.0,244.9458,244.9458,244.7241,244.8013,4347.0
2023-09-13 12:45:00,253.97,254.24,253.8,254.1,14638.0,244.8109,245.0712,244.647,244.9362,14638.0
2023-09-13 12:50:00,254.02,254.18,254.02,254.09,1933.0,244.8591,245.0133,244.8591,244.9266,1933.0
2023-09-13 12:55:00,254.0,254.0,253.67,253.86,5060.0,244.8398,244.8398,244.5217,244.7049,5060.0
2023-09-13 13:00:00,253.98,254.11,253.78,253.84,2332.0,244.8205,244.9458,244.6277,244.6856,2332.0
2023-09-13 13:05:00,253.84,254.08,253.84,253.85,5079.0,244.6856,244.9169,244.6856,244.6952,5079.0
2023-09-13 13:10:00,253.84,253.91,253.48,253.54,10194.0,244.6856,244.7531,244.3386,244.3964,10194.0
2023-09-13 13:15:00,253.64,253.72,253.12,253.12,9121.0,244.4928,244.5699,243.9916,243.9916,9121.0
2023-09-13 13:20:00,253.15,253.25,252.93,253.25,9723.0,244.0205,244.1169,243.8084,244.1169,9723.0
2023-09-13 13:25:00,253.29,253.5,253.11,253.11,3903.0,244.1554,244.3578,243.9819,243.9819,3903.0
2023-09-13 13:30:00,253.16,253.3,253.0,253.29,2176.0,244.0301,244.1651,243.8759,244.1554,2176.0
2023-09-13 13:35:00,253.29,253.4,253.14,253.15,8311.0,244.1554,244.2615,244.0108,244.0205,8311.0
2023-09-13 13:40:00,253.15,253.29,253.07,253.12,1876.0,244.0205,244.1554,243.9434,243.9916,1876.0
2023-09-13 13:45:00,253.15,253.3,253.05,253.21,4158.0,244.0205,244.1651,243.9241,244.0783,4158.0
2023-09-13 13:50:00,253.12,253.15,252.97,253.11,4965.0,243.9916,244.0205,243.847,243.9819,4965.0
2023-09-13 13:55:00,253.08,253.11,252.91,253.09,4700.0,243.953,243.9819,243.7891,243.9626,4700.0
2023-09-13 14:00:00,253.01,253.11,252.89,252.99,5819.0,243.8855,243.9819,243.7698,243.8662,5819.0
2023-09-13 14:05:00,252.91,253.02,252.82,252.91,5698.0,243.7891,243.8952,243.7024,243.7891,5698.0
2023-09-13 14:10:00,253.02,253.03,252.88,252.9,7440.0,243.8952,243.9048,243.7602,243.7795,7440.0
2023-09-13 14:15:00,252.92,252.92,252.29,252.42,14136.0,243.7988,243.7988,243.1915,243.3168,14136.0
2023-09-13 14:20:00,252.24,252.3,252.12,252.3,2861.0,243.1433,243.2011,243.0276,243.2011,2861.0
2023-09-13 14:25:00,252.29,252.56,252.27,252.31,3199.0,243.1915,243.4517,243.1722,243.2108,3199.0
2023-09-13 14:30:00,252.35,252.36,251.98,251.99,8285.0,243.2493,243.259,242.8927,242.9023,8285.0
2023-09-13 14:35:00,251.99,252.39,251.99,252.33,5318.0,242.9023,243.2879,242.9023,243.23,5318.0
2023-09-13 14:40:00,252.3,252.49,252.13,252.13,5208.0,243.2011,243.3843,243.0373,243.0373,5208.0
2023-09-13 14:45:00,252.2,252.38,252.14,252.17,4065.0,243.1047,243.2782,243.0469,243.0758,4065.0
2023-09-13 14:50:00,252.16,252.21,251.96,251.98,15282.0,243.0662,243.1144,242.8734,242.8927,15282.0
2023-09-13 14:55:00,251.99,252.51,251.94,252.29,13221.0,242.9023,243.4035,242.8541,243.1915,13221.0
2023-09-13 15:00:00,252.21,252.35,252.12,252.12,5880.0,243.1144,243.2493,243.0276,243.0276,5880.0
2023-09-13 15:05:00,252.12,252.14,251.88,251.93,6200.0,243.0276,243.0469,242.7963,242.8445,6200.0
2023-09-13 15:10:00,252.06,252.15,251.91,251.99,4221.0,242.9698,243.0565,242.8252,242.9023,4221.0
2023-09-13 15:15:00,252.01,252.36,252.0,252.27,8812.0,242.9216,243.259,242.9119,243.1722,8812.0
2023-09-13 15:20:00,252.26,252.29,252.15,252.17,15325.0,243.1626,243.1915,243.0565,243.0758,15325.0
2023-09-13 15:25:00,252.21,252.32,252.15,252.24,17009.0,243.1144,243.2204,243.0565,243.1433,17009.0
2023-09-13 15:30:00,252.32,252.63,252.32,252.58,8426.0,243.2204,243.5192,243.2204,243.471,8426.0
2023-09-13 15:35:00,252.63,252.66,252.45,252.57,7096.0,243.5192,243.5481,243.3457,243.4614,7096.0
2023-09-13 15:40:00,252.58,252.89,252.58,252.89,12120.0,243.471,243.7698,243.471,243.7698,12120.0
2023-09-13 15:45:00,252.83,252.86,252.39,252.48,16156.0,243.712,243.7409,243.2879,243.3746,16156.0
2023-09-13 15:50:00,252.3,252.37,252.14,252.28,26134.0,243.2011,243.2686,243.0469,243.1818,26134.0
2023-09-13 15:55:00,252.27,252.41,252.1,252.2,76592.0,243.1722,243.3072,243.0083,243.1047,76592.0
2023-09-14 09:30:00,254.0,255.78,253.73,255.04,30073.0,244.8398,246.5556,244.5796,245.8423,30073.0
2023-09-14 09:35:00,255.59,256.11,255.38,255.43,18707.0,246.3725,246.8737,246.17,246.2182,18707.0
2023-09-14 09:40:00,255.5,256.02,255.22,255.47,25322.0,246.2857,246.787,246.0158,246.2568,25322.0
2023-09-14 09:45:00,255.47,255.66,254.78,254.92,17871.0,246.2568,246.4399,245.5917,245.7266,17871.0
2023-09-14 09:50:00,254.97,255.79,254.85,255.63,18984.0,245.7748,246.5653,245.6592,246.411,18984.0
2023-09-14 09:55:00,255.46,256.13,255.46,256.09,9797.0,246.2472,246.893,246.2472,246.8544,9797.0
2023-09-14 10:00:00,256.05,256.24,255.04,255.37,18705.0,246.8159,246.999,245.8423,246.1604,18705.0
2023-09-14 10:05:00,255.33,255.33,254.49,254.52,8303.0,246.1218,246.1218,245.3121,245.3411,8303.0
2023-09-14 10:10:00,254.41,255.04,253.99,254.83,25537.0,245.235,245.8423,244.8302,245.6399,25537.0
2023-09-14 10:15:00,254.71,254.87,254.24,254.3,18708.0,245.5242,245.6784,245.0712,245.129,18708.0
2023-09-14 10:20:00,254.27,254.9,254.26,254.9,10927.0,245.1001,245.7074,245.0904,245.7074,10927.0
2023-09-14 10:25:00,254.85,255.51,254.82,255.39,13917.0,245.6592,246.2954,245.6302,246.1797,13917.0
2023-09-14 10:30:00,255.49,255.83,255.41,255.82,7817.0,246.2761,246.6038,246.199,246.5942,7817.0
2023-09-14 10:35:00,255.69,255.81,255.44,255.59,4540.0,246.4689,246.5845,246.2279,246.3725,4540.0
2023-09-14 10:40:00,255.5,256.49,255.49,256.49,5109.0,246.2857,247.24,246.2761,247.24,5109.0
2023-09-14 10:45:00,256.6,257.42,256.59,257.36,18088.0,247.346,248.1365,247.3364,248.0786,18088.0
2023-09-14 10:50:00,257.32,257.69,257.25,257.47,37339.0,248.0401,248.3967,247.9726,248.1847,37339.0
2023-09-14 10:55:00,257.48,257.7,257.11,257.61,13753.0,248.1943,248.4064,247.8377,248.3196,13753.0
2023-09-14 11:00:00,257.6,257.6,257.14,257.38,15447.0,248.31,248.31,247.8666,248.0979,15447.0
2023-09-14 11:05:00,257.4,257.48,257.06,257.06,11496.0,248.1172,248.1943,247.7895,247.7895,11496.0
2023-09-14 11:10:00,257.21,257.49,257.17,257.46,4300.0,247.934,248.204,247.8955,248.175,4300.0
2023-09-14 11:15:00,257.54,257.6,257.1,257.38,6987.0,248.2521,248.31,247.828,248.0979,6987.0
2023-09-14 11:20:00,257.31,257.4,256.76,256.95,6122.0,248.0304,248.1172,247.5003,247.6834,6122.0
2023-09-14 11:25:00,256.9,257.05,256.69,256.81,5639.0,247.6352,247.7798,247.4328,247.5485,5639.0
2023-09-14 11:30:00,256.81,256.96,256.58,256.58,6766.0,247.5485,247.6931,247.3268,247.3268,6766.0
2023-09-14 11:35:00,256.54,256.87,256.48,256.69,6031.0,247.2882,247.6063,247.2304,247.4328,6031.0
2023-09-14 11:40:00,256.6,256.87,256.49,256.8,4802.0,247.346,247.6063,247.24,247.5388,4802.0
2023-09-14 11:45:00,256.7,257.01,256.67,256.89,4729.0,247.4424,247.7413,247.4135,247.6256,4729.0
2023-09-14 11:50:00,256.89,257.01,256.76,256.78,3842.0,247.6256,247.7413,247.5003,247.5196,3842.0
2023-09-14 11:55:00,256.82,257.22,256.82,257.14,7183.0,247.5581,247.9437,247.5581,247.8666,7183.0
2023-09-14 12:00:00,257.22,257.3,257.12,257.3,3903.0,247.9437,248.0208,247.8473,248.0208,3903.0
2023-09-14 12:05:00,257.21,257.21,256.91,256.99,8601.0,247.934,247.934,247.6449,247.722,8601.0
2023-09-14 12:10:00,256.97,257.36,256.94,257.36,6633.0,247.7027,248.0786,247.6738,248.0786,6633.0
2023-09-14 12:15:00,257.36,257.64,257.28,257.64,2803.0,248.0786,248.3485,248.0015,248.3485,2803.0
2023-09-14 12:20:00,257.66,257.66,257.19,257.26,3937.0,248.3678,248.3678,247.9148,247.9822,3937.0
2023-09-14 12:25:00,257.18,257.42,257.18,257.38,5516.0,247.9051,248.1365,247.9051,248.0979,5516.0
2023-09-14 12:30:00,257.38,257.49,257.15,257.36,7636.0,248.0979,248.204,247.8762,248.0786,7636.0
2023-09-14 12:35:00,257.35,257.35,257.07,257.11,3230.0,248.069,248.069,247.7991,247.8377,3230.0
2023-09-14 12:40:00,257.09,257.64,257.09,257.34,5980.0,247.8184,248.3485,247.8184,248.0594,5980.0
2023-09-14 12:45:00,257.33,257.7,257.29,257.64,3524.0,248.0497,248.4064,248.0112,248.3485,3524.0
2023-09-14 12:50:00,257.73,257.81,257.57,257.74,5596.0,248.4353,248.5124,248.2811,248.4449,5596.0
2023-09-14 12:55:00,257.66,257.8,257.61,257.72,9370.0,248.3678,248.5028,248.3196,248.4257,9370.0
2023-09-14 13:00:00,257.67,257.94,257.66,257.93,3794.0,248.3775,248.6377,248.3678,248.6281,3794.0
2023-09-14 13:05:00,257.96,258.18,257.88,258.06,7205.0,248.657,248.8691,248.5799,248.7534,7205.0
2023-09-14 13:10:00,258.05,258.17,257.94,257.94,3896.0,248.7438,248.8594,248.6377,248.6377,3896.0
2023-09-14 13:15:00,257.94,257.98,257.7,257.81,9277.0,248.6377,248.6763,248.4064,248.5124,9277.0
2023-09-14 13:20:00,257.86,257.87,257.65,257.81,4375.0,248.5606,248.5702,248.3582,248.5124,4375.0
2023-09-14 13:25:00,257.87,257.96,257.6,257.6,7793.0,248.5702,248.657,248.31,248.31,7793.0
2023-09-14 13:30:00,257.58,257.66,257.51,257.66,3405.0,248.2907,248.3678,248.2232,248.3678,3405.0
2023-09-14 13:35:00,257.66,257.73,257.39,257.39,5812.0,248.3678,248.4353,248.1076,248.1076,5812.0
2023-09-14 13:40:00,257.46,257.58,257.33,257.44,3855.0,248.175,248.2907,248.0497,248.1558,3855.0
2023-09-14 13:45:00,257.32,257.38,256.86,257.0,9958.0,248.0401,248.0979,247.5967,247.7316,9958.0
2023-09-14 13:50:00,257.0,257.3,256.99,257.3,2972.0,247.7316,248.0208,247.722,248.0208,2972.0
2023-09-14 13:55:00,257.38,257.38,256.86,256.93,17183.0,248.0979,248.0979,247.5967,247.6641,17183.0
2023-09-14 14:00:00,257.04,257.24,256.98,257.08,6466.0,247.7702,247.963,247.7123,247.8087,6466.0
2023-09-14 14:05:00,257.02,257.16,256.89,256.96,4804.0,247.7509,247.8859,247.6256,247.6931,4804.0
2023-09-14 14:10:00,257.03,257.14,256.8,256.9,12293.0,247.7605,247.8666,247.5388,247.6352,12293.0
2023-09-14 14:15:00,256.83,257.2,256.83,257.17,4776.0,247.5678,247.9244,247.5678,247.8955,4776.0
2023-09-14 14:20:00,257.08,257.14,256.93,257.01,6075.0,247.8087,247.8666,247.6641,247.7413,6075.0
2023-09-14 14:25:00,256.99,257.22,256.97,257.07,3073.0,247.722,247.9437,247.7027,247.7991,3073.0
2023-09-14 14:30:00,257.19,257.43,257.08,257.43,3200.0,247.9148,248.1461,247.8087,248.1461,3200.0
2023-09-14 14:35:00,257.37,257.42,257.09,257.14,6265.0,248.0883,248.1365,247.8184,247.8666,6265.0
2023-09-14 14:40:00,257.18,257.32,257.06,257.18,4801.0,247.9051,248.0401,247.7895,247.9051,4801.0
2023-09-14 14:45:00,257.07,257.53,257.02,257.49,4301.0,247.7991,248.2425,247.7509,248.204,4301.0
2023-09-14 14:50:00,257.55,257.74,257.46,257.5,7413.0,248.2618,248.4449,248.175,248.2136,7413.0
2023-09-14 14:55:00,257.43,257.85,257.43,257.8,8086.0,248.1461,248.551,248.1461,248.5028,8086.0
2023-09-14 15:00:00,257.81,257.88,257.37,257.4,6218.0,248.5124,248.5799,248.0883,248.1172,6218.0
2023-09-14 15:05:00,257.4,257.65,257.31,257.31,6476.0,248.1172,248.3582,248.0304,248.0304,6476.0
2023-09-14 15:10:00,257.35,257.36,257.06,257.17,7320.0,248.069,248.0786,247.7895,247.8955,7320.0
2023-09-14 15:15:00,257.11,257.13,256.96,256.97,4909.0,247.8377,247.8569,247.6931,247.7027,4909.0
2023-09-14 15:20:00,256.96,257.29,256.96,257.18,8093.0,247.6931,248.0112,247.6931,247.9051,8093.0
2023-09-14 15:25:00,257.18,257.33,256.96,257.27,10771.0,247.9051,248.0497,247.6931,247.9919,10771.0
2023-09-14 15:30:00,257.32,257.34,257.06,257.16,8116.0,248.0401,248.0594,247.7895,247.8859,8116.0
2023-09-14 15:35:00,257.16,257.36,256.97,256.99,13294.0,247.8859,248.0786,247.7027,247.722,13294.0
2023-09-14 15:40:00,257.11,257.53,257.05,257.47,15070.0,247.8377,248.2425,247.7798,248.1847,15070.0
2023-09-14 15:45:00,257.48,257.49,257.21,257.44,25999.0,248.1943,248.204,247.934,248.1558,25999.0
2023-09-14 15:50:00,257.47,257.53,257.25,257.34,43576.0,248.1847,248.2425,247.9726,248.0594,43576.0
2023-09-14 15:55:00,257.32,257.39,256.92,257.03,109854.0,248.0401,248.1076,247.6545,247.7605,109854.0
2023-09-15 09:30:00,258.61,258.62,256.23,256.56,207139.0,249.2836,249.2932,246.9894,247.3075,207139.0
2023-09-15 09:35:00,256.9,257.37,256.32,257.35,3110.0,247.6352,248.0883,247.0761,248.069,3110.0
2023-09-15 09:40:00,257.17,257.93,256.89,257.62,5387.0,247.8955,248.6281,247.6256,248.3293,5387.0
2023-09-15 09:45:00,257.4,257.4,256.9,257.24,9163.0,248.1172,248.1172,247.6352,247.963,9163.0
2023-09-15 09:50:00,257.13,257.32,256.5,256.94,10074.0,247.8569,248.0401,247.2497,247.6738,10074.0
2023-09-15 09:55:00,257.12,257.12,256.35,256.61,12627.0,247.8473,247.8473,247.1051,247.3557,12627.0
2023-09-15 10:00:00,256.28,256.28,255.85,255.89,6899.0,247.0376,247.0376,246.6231,246.6617,6899.0
2023-09-15 10:05:00,256.18,256.76,256.15,256.55,10527.0,246.9412,247.5003,246.9123,247.2979,10527.0
2023-09-15 10:10:00,256.55,256.68,256.24,256.37,11668.0,247.2979,247.4232,246.999,247.1243,11668.0
2023-09-15 10:15:00,256.33,256.8,256.2,256.5,10911.0,247.0858,247.5388,246.9605,247.2497,10911.0
2023-09-15 10:20:00,256.44,257.16,256.25,256.81,12466.0,247.1918,247.8859,247.0087,247.5485,12466.0
2023-09-15 10:25:00,256.63,256.81,256.39,256.64,6442.0,247.375,247.5485,247.1436,247.3846,6442.0
2023-09-15 10:30:00,256.58,257.08,256.42,256.91,6828.0,247.3268,247.8087,247.1725,247.6449,6828.0
2023-09-15 10:35:00,256.95,257.06,256.39,256.39,6748.0,247.6834,247.7895,247.1436,247.1436,6748.0
2023-09-15 10:40:00,256.63,256.63,256.16,256.34,5545.0,247.375,247.375,246.9219,247.0954,5545.0
2023-09-15 10:45:00,256.33,256.41,255.74,255.97,7706.0,247.0858,247.1629,246.5171,246.7388,7706.0
2023-09-15 10:50:00,255.92,255.92,255.27,255.54,21697.0,246.6906,246.6906,246.064,246.3243,21697.0
2023-09-15 10:55:00,255.69,255.84,255.34,255.69,6407.0,246.4689,246.6135,246.1315,246.4689,6407.0
2023-09-15 11:00:00,255.61,256.02,255.5,255.83,4533.0,246.3918,246.787,246.2857,246.6038,4533.0
2023-09-15 11:05:00,256.02,256.08,255.43,255.82,9403.0,246.787,246.8448,246.2182,246.5942,9403.0
2023-09-15 11:10:00,255.82,255.86,255.02,255.14,18872.0,246.5942,246.6327,245.823,245.9387,18872.0
2023-09-15 11:15:00,255.14,255.14,254.44,254.69,14339.0,245.9387,245.9387,245.2639,245.5049,14339.0
2023-09-15 11:20:00,254.68,254.75,253.98,254.33,12544.0,245.4953,245.5628,244.8205,245.1579,12544.0
2023-09-15 11:25:00,254.25,254.64,254.09,254.55,5973.0,245.0808,245.4567,244.9266,245.37,5973.0
2023-09-15 11:30:00,254.57,254.75,254.17,254.17,12184.0,245.3893,245.5628,245.0037,245.0037,12184.0
2023-09-15 11:35:00,254.05,254.66,253.97,254.41,5679.0,244.888,245.476,244.8109,245.235,5679.0
2023-09-15 11:40:00,254.47,254.5,254.05,254.19,5161.0,245.2929,245.3218,244.888,245.023,5161.0
2023-09-15 11:45:00,254.13,254.27,254.04,254.04,4422.0,244.9651,245.1001,244.8784,244.8784,4422.0
2023-09-15 11:50:00,254.07,254.24,253.79,254.03,9848.0,244.9073,245.0712,244.6374,244.8687,9848.0
2023-09-15 11:55:00,254.06,254.24,253.98,254.16,3401.0,244.8977,245.0712,244.8205,244.994,3401.0
2023-09-15 12:00:00,254.09,254.27,253.81,254.27,13800.0,244.9266,245.1001,244.6567,245.1001,13800.0
2023-09-15 12:05:00,254.31,254.39,254.13,254.32,7547.0,245.1386,245.2157,244.9651,245.1483,7547.0
2023-09-15 12:10:00,254.32,254.34,254.17,254.34,2716.0,245.1483,245.1676,245.0037,245.1676,2716.0
2023-09-15 12:15:00,254.28,254.54,254.27,254.32,6710.0,245.1097,245.3603,245.1001,245.1483,6710.0
2023-09-15 12:20:00,254.39,254.68,254.35,254.36,3601.0,245.2157,245.4953,245.1772,245.1868,3601.0
2023-09-15 12:25:00,254.4,254.41,254.02,254.02,1412.0,245.2254,245.235,244.8591,244.8591,1412.0
2023-09-15 12:30:00,254.17,254.4,254.16,254.36,3922.0,245.0037,245.2254,244.994,245.1868,3922.0
2023-09-15 12:35:00,254.24,254.24,254.04,254.12,1513.0,245.0712,245.0712,244.8784,244.9555,1513.0
2023-09-15 12:40:00,253.99,254.22,253.89,254.17,8438.0,244.8302,245.0519,244.7338,245.0037,8438.0
2023-09-15 12:45:00,254.11,254.11,253.92,254.11,3315.0,244.9458,244.9458,244.7627,244.9458,3315.0
2023-09-15 12:50:00,254.06,254.06,253.9,253.95,1601.0,244.8977,244.8977,244.7434,244.7916,1601.0
2023-09-15 12:55:00,253.9,253.97,253.69,253.83,10089.0,244.7434,244.8109,244.541,244.6759,10089.0
2023-09-15 13:00:00,253.95,254.0,253.43,253.43,5394.0,244.7916,244.8398,244.2904,244.2904,5394.0
2023-09-15 13:05:00,253.35,253.37,253.08,253.08,2620.0,244.2133,244.2325,243.953,243.953,2620.0
2023-09-15 13:10:00,253.22,253.29,253.07,253.16,4309.0,244.0879,244.1554,243.9434,244.0301,4309.0
2023-09-15 13:15:00,253.21,253.21,252.95,252.95,1878.0,244.0783,244.0783,243.8277,243.8277,1878.0
2023-09-15 13:20:00,252.95,253.07,252.75,252.77,7067.0,243.8277,243.9434,243.6349,243.6542,7067.0
2023-09-15 13:25:00,252.83,253.16,252.62,253.12,9144.0,243.712,244.0301,243.5096,243.9916,9144.0
2023-09-15 13:30:00,253.1,253.2,252.93,253.2,2037.0,243.9723,244.0687,243.8084,244.0687,2037.0
2023-09-15 13:35:00,253.23,253.44,253.17,253.41,2892.0,244.0976,244.3,244.0397,244.2711,2892.0
2023-09-15 13:40:00,253.42,253.55,253.32,253.55,2828.0,244.2807,244.406,244.1843,244.406,2828.0
2023-09-15 13:45:00,253.46,253.57,253.35,253.39,3137.0,244.3193,244.4253,244.2133,244.2518,3137.0
2023-09-15 13:50:00,253.35,253.47,253.35,253.47,2646.0,244.2133,244.3289,244.2133,244.3289,2646.0
2023-09-15 13:55:00,253.47,253.51,253.33,253.48,3728.0,244.3289,244.3675,244.194,244.3386,3728.0
2023-09-15 14:00:00,253.43,253.62,253.36,253.62,3505.0,244.2904,244.4735,244.2229,244.4735,3505.0
2023-09-15 14:05:00,253.71,253.88,253.53,253.53,1225.0,244.5603,244.7241,244.3868,244.3868,1225.0
2023-09-15 14:10:00,253.54,253.77,253.52,253.74,3867.0,244.3964,244.6181,244.3771,244.5892,3867.0
2023-09-15 14:15:00,253.62,253.89,253.62,253.89,3705.0,244.4735,244.7338,244.4735,244.7338,3705.0
2023-09-15 14:20:00,253.81,253.87,253.67,253.83,3877.0,244.6567,244.7145,244.5217,244.6759,3877.0
2023-09-15 14:25:00,253.78,254.23,253.75,254.13,6454.0,244.6277,245.0615,244.5988,244.9651,6454.0
2023-09-15 14:30:00,254.14,254.25,253.85,254.13,5242.0,244.9748,245.0808,244.6952,244.9651,5242.0
2023-09-15 14:35:00,254.05,254.12,253.95,254.04,2653.0,244.888,244.9555,244.7916,244.8784,2653.0
2023-09-15 14:40:00,253.98,254.23,253.93,254.23,3271.0,244.8205,245.0615,244.7723,245.0615,3271.0
2023-09-15 14:45:00,254.2,254.38,254.2,254.38,5327.0,245.0326,245.2061,245.0326,245.2061,5327.0
2023-09-15 14:50:00,254.34,254.36,254.11,254.27,5743.0,245.1676,245.1868,244.9458,245.1001,5743.0
2023-09-15 14:55:00,254.24,254.44,254.21,254.44,5442.0,245.0712,245.2639,245.0422,245.2639,5442.0
2023-09-15 15:00:00,254.4,254.4,253.99,254.0,2386.0,245.2254,245.2254,244.8302,244.8398,2386.0
2023-09-15 15:05:00,254.0,254.11,253.95,254.04,4988.0,244.8398,244.9458,244.7916,244.8784,4988.0
2023-09-15 15:10:00,254.04,254.09,253.97,254.04,11416.0,244.8784,244.9266,244.8109,244.8784,11416.0
2023-09-15 15:15:00,253.98,254.18,253.94,254.02,11250.0,244.8205,245.0133,244.782,244.8591,11250.0
2023-09-15 15:20:00,254.06,254.06,253.8,254.0,10015.0,244.8977,244.8977,244.647,244.8398,10015.0
2023-09-15 15:25:00,254.02,254.06,253.93,254.02,9021.0,244.8591,244.8977,244.7723,244.8591,9021.0
2023-09-15 15:30:00,254.03,254.06,253.77,253.78,9886.0,244.8687,244.8977,244.6181,244.6277,9886.0
2023-09-15 15:35:00,253.79,253.85,253.59,253.65,13643.0,244.6374,244.6952,244.4446,244.5024,13643.0
2023-09-15 15:40:00,253.62,253.62,253.36,253.36,10738.0,244.4735,244.4735,244.2229,244.2229,10738.0
2023-09-15 15:45:00,253.35,253.72,253.31,253.64,24603.0,244.2133,244.5699,244.1747,244.4928,24603.0
2023-09-15 15:50:00,253.58,254.1,252.81,254.05,48088.0,244.435,244.9362,243.6927,244.888,48088.0
2023-09-15 15:55:00,254.05,254.22,253.88,254.11,122913.0,244.888,245.0519,244.7241,244.9458,122913.0
2023-09-18 09:30:00,253.79,254.7,253.29,254.05,21219.0,244.6374,245.5146,244.1554,244.888,21219.0
2023-09-18 09:35:00,254.02,254.13,253.09,253.11,5523.0,244.8591,244.9651,243.9626,243.9819,5523.0
2023-09-18 09:40:00,253.19,253.32,252.76,252.93,2893.0,244.059,244.1843,243.6445,243.8084,2893.0
2023-09-18 09:45:00,253.0,253.28,252.58,252.58,2519.0,243.8759,244.1458,243.471,243.471,2519.0
2023-09-18 09:50:00,252.41,252.96,252.3,252.46,5015.0,243.3072,243.8373,243.2011,243.3554,5015.0
2023-09-18 09:55:00,252.58,252.7,252.33,252.44,5578.0,243.471,243.5867,243.23,243.3361,5578.0
2023-09-18 10:00:00,252.31,252.85,252.29,252.64,8765.0,243.2108,243.7313,243.1915,243.5289,8765.0
2023-09-18 10:05:00,252.52,252.64,251.93,251.93,10696.0,243.4132,243.5289,242.8445,242.8445,10696.0
2023-09-18 10:10:00,252.1,252.12,251.84,251.84,8814.0,243.0083,243.0276,242.7577,242.7577,8814.0
2023-09-18 10:15:00,251.9,252.58,251.89,252.5,26253.0,242.8155,243.471,242.8059,243.3939,26253.0
2023-09-18 10:20:00,252.58,252.66,252.34,252.35,11425.0,243.471,243.5481,243.2397,243.2493,11425.0
2023-09-18 10:25:00,252.4,252.68,252.18,252.68,10820.0,243.2975,243.5674,243.0855,243.5674,10820.0
2023-09-18 10:30:00,252.44,253.25,252.44,252.98,8567.0,243.3361,244.1169,243.3361,243.8566,8567.0
2023-09-18 10:35:00,253.03,253.19,252.61,252.61,8073.0,243.9048,244.059,243.4999,243.4999,8073.0
2023-09-18 10:40:00,252.68,252.88,252.67,252.88,2740.0,243.5674,243.7602,243.5578,243.7602,2740.0
2023-09-18 10:45:00,252.96,253.23,252.88,253.15,8430.0,243.8373,244.0976,243.7602,244.0205,8430.0
2023-09-18 10:50:00,253.52,253.69,253.37,253.46,5297.0,244.3771,244.541,244.2325,244.3193,5297.0
2023-09-18 10:55:00,253.51,253.51,253.21,253.21,9221.0,244.3675,244.3675,244.0783,244.0783,9221.0
2023-09-18 11:00:00,253.27,253.3,253.11,253.28,6717.0,244.1361,244.1651,243.9819,244.1458,6717.0
2023-09-18 11:05:00,253.21,253.21,253.0,253.11,2180.0,244.0783,244.0783,243.8759,243.9819,2180.0
2023-09-18 11:10:00,253.11,253.16,252.6,252.6,4966.0,243.9819,244.0301,243.4903,243.4903,4966.0
2023-09-18 11:15:00,252.6,252.66,252.15,252.29,18652.0,243.4903,243.5481,243.0565,243.1915,18652.0
2023-09-18 11:20:00,252.29,252.29,251.88,251.98,6965.0,243.1915,243.1915,242.7963,242.8927,6965.0
2023-09-18 11:25:00,251.9,252.13,251.67,251.83,20531.0,242.8155,243.0373,242.5938,242.7481,20531.0
2023-09-18 11:30:00,251.95,252.51,251.95,252.43,29744.0,242.8637,243.4035,242.8637,243.3264,29744.0
2023-09-18 11:35:00,252.36,252.59,252.16,252.58,6932.0,243.259,243.4807,243.0662,243.471,6932.0
2023-09-18 11:40:00,252.6,253.0,252.6,252.79,2447.0,243.4903,243.8759,243.4903,243.6735,2447.0
2023-09-18 11:45:00,252.86,252.97,252.61,252.61,5855.0,243.7409,243.847,243.4999,243.4999,5855.0
2023-09-18 11:50:00,252.56,252.58,252.38,252.47,1331.0,243.4517,243.471,243.2782,243.365,1331.0
2023-09-18 11:55:00,252.49,252.66,252.42,252.53,5744.0,243.3843,243.5481,243.3168,243.4228,5744.0
2023-09-18 12:00:00,252.6,252.6,252.28,252.37,3904.0,243.4903,243.4903,243.1818,243.2686,3904.0
2023-09-18 12:05:00,252.31,252.67,252.25,252.67,9890.0,243.2108,243.5578,243.1529,243.5578,9890.0
2023-09-18 12:10:00,252.72,252.75,252.35,252.38,7516.0,243.606,243.6349,243.2493,243.2782,7516.0
2023-09-18 12:15:00,252.32,252.34,252.18,252.18,4542.0,243.2204,243.2397,243.0855,243.0855,4542.0
2023-09-18 12:20:00,252.2,252.22,252.01,252.01,4116.0,243.1047,243.124,242.9216,242.9216,4116.0
2023-09-18 12:25:00,252.1,252.16,252.0,252.06,2937.0,243.0083,243.0662,242.9119,242.9698,2937.0
2023-09-18 12:30:00,252.11,252.28,251.91,252.04,5585.0,243.018,243.1818,242.8252,242.9505,5585.0
2023-09-18 12:35:00,252.1,252.14,251.97,251.97,1401.0,243.0083,243.0469,242.883,242.883,1401.0
2023-09-18 12:40:00,251.98,251.99,251.64,251.71,6852.0,242.8927,242.9023,242.5649,242.6324,6852.0
2023-09-18 12:45:00,251.71,251.76,251.52,251.76,4807.0,242.6324,242.6806,242.4493,242.6806,4807.0
2023-09-18 12:50:00,251.76,251.76,251.43,251.43,3778.0,242.6806,242.6806,242.3625,242.3625,3778.0
2023-09-18 12:55:00,251.48,251.49,251.21,251.23,6552.0,242.4107,242.4203,242.1504,242.1697,6552.0
2023-09-18 13:00:00,251.28,251.55,251.27,251.37,5345.0,242.2179,242.4782,242.2083,242.3047,5345.0
2023-09-18 13:05:00,251.38,251.53,251.38,251.45,4070.0,242.3143,242.4589,242.3143,242.3818,4070.0
2023-09-18 13:10:00,251.5,251.58,251.36,251.41,5254.0,242.43,242.5071,242.295,242.3432,5254.0
2023-09-18 13:15:00,251.46,251.54,251.43,251.46,4150.0,242.3914,242.4685,242.3625,242.3914,4150.0
2023-09-18 13:20:00,251.47,251.51,251.32,251.42,4738.0,242.4011,242.4396,242.2565,242.3529,4738.0
2023-09-18 13:25:00,251.33,251.41,251.23,251.3,3504.0,242.2661,242.3432,242.1697,242.2372,3504.0
2023-09-18 13:30:00,251.32,251.36,251.02,251.06,16313.0,242.2565,242.295,241.9673,242.0058,16313.0
2023-09-18 13:35:00,251.09,251.13,250.59,250.59,9115.0,242.0348,242.0733,241.5528,241.5528,9115.0
2023-09-18 13:40:00,250.6,250.66,250.39,250.41,14963.0,241.5624,241.6203,241.36,241.3793,14963.0
2023-09-18 13:45:00,250.49,250.63,250.25,250.63,9424.0,241.4564,241.5913,241.2251,241.5913,9424.0
2023-09-18 13:50:00,250.67,250.84,250.43,250.65,11782.0,241.6299,241.7938,241.3986,241.6106,11782.0
2023-09-18 13:55:00,250.67,250.67,250.2,250.38,8461.0,241.6299,241.6299,241.1769,241.3504,8461.0
2023-09-18 14:00:00,250.38,250.38,250.03,250.12,7209.0,241.3504,241.3504,241.013,241.0997,7209.0
2023-09-18 14:05:00,250.07,250.21,249.87,249.93,4399.0,241.0515,241.1865,240.8588,240.9166,4399.0
2023-09-18 14:10:00,249.92,249.93,249.69,249.79,5862.0,240.907,240.9166,240.6852,240.7816,5862.0
2023-09-18 14:15:00,249.85,250.2,249.85,250.2,8334.0,240.8395,241.1769,240.8395,241.1769,8334.0
2023-09-18 14:20:00,250.11,250.26,249.94,250.25,7513.0,241.0901,241.2347,240.9262,241.2251,7513.0
2023-09-18 14:25:00,250.2,250.2,249.94,250.07,9417.0,241.1769,241.1769,240.9262,241.0515,9417.0
2023-09-18 14:30:00,250.07,250.51,250.06,250.51,9356.0,241.0515,241.4757,241.0419,241.4757,9356.0
2023-09-18 14:35:00,250.55,250.8,250.44,250.69,12705.0,241.5142,241.7552,241.4082,241.6492,12705.0
2023-09-18 14:40:00,250.8,250.84,250.55,250.55,12953.0,241.7552,241.7938,241.5142,241.5142,12953.0
2023-09-18 14:45:00,250.59,250.61,250.39,250.5,4855.0,241.5528,241.5721,241.36,241.466,4855.0
2023-09-18 14:50:00,250.49,250.54,250.06,250.09,17536.0,241.4564,241.5046,241.0419,241.0708,17536.0
2023-09-18 14:55:00,250.06,250.32,249.87,249.88,30555.0,241.0419,241.2925,240.8588,240.8684,30555.0
2023-09-18 15:00:00,249.82,249.82,249.53,249.55,22248.0,240.8106,240.8106,240.531,240.5503,22248.0
2023-09-18 15:05:00,249.6,249.91,249.57,249.67,12267.0,240.5985,240.8973,240.5696,240.666,12267.0
2023-09-18 15:10:00,249.72,249.87,249.64,249.66,8677.0,240.7142,240.8588,240.6371,240.6563,8677.0
2023-09-18 15:15:00,249.66,250.0,249.64,249.83,19832.0,240.6563,240.9841,240.6371,240.8202,19832.0
2023-09-18 15:20:00,249.76,249.91,249.75,249.78,7474.0,240.7527,240.8973,240.7431,240.772,7474.0
2023-09-18 15:25:00,249.78,250.0,249.7,249.71,13232.0,240.772,240.9841,240.6949,240.7045,13232.0
2023-09-18 15:30:00,249.7,249.73,249.19,249.19,21603.0,240.6949,240.7238,240.2033,240.2033,21603.0
2023-09-18 15:35:00,249.19,249.51,249.19,249.2,17497.0,240.2033,240.5117,240.2033,240.2129,17497.0
2023-09-18 15:40:00,249.18,249.6,249.06,249.49,21122.0,240.1936,240.5985,240.078,240.4925,21122.0
2023-09-18 15:45:00,249.52,249.56,249.29,249.56,46832.0,240.5214,240.5599,240.2997,240.5599,46832.0
2023-09-18 15:50:00,249.5,249.54,249.1,249.22,80393.0,240.5021,240.5407,240.1165,240.2322,80393.0
2023-09-18 15:55:00,249.29,249.38,249.17,249.33,137115.0,240.2997,240.3864,240.184,240.3382,137115.0
2023-09-19 09:30:00,249.0,250.32,248.0,249.79,67821.0,240.0201,241.2925,239.0562,240.7816,67821.0
2023-09-19 09:35:00,250.0,251.19,249.94,250.55,28141.0,240.9841,242.1312,240.9262,241.5142,28141.0
2023-09-19 09:40:00,250.47,250.47,248.01,248.21,17045.0,241.4371,241.4371,239.0658,239.2586,17045.0
2023-09-19 09:45:00,248.22,248.31,247.06,247.16,37234.0,239.2683,239.355,238.1501,238.2465,37234.0
2023-09-19 09:50:00,247.31,248.16,247.3,247.54,11080.0,238.3911,239.2104,238.3814,238.6128,11080.0
2023-09-19 09:55:00,247.58,247.97,247.48,247.84,10260.0,238.6513,239.0273,238.555,238.902,10260.0
2023-09-19 10:00:00,247.67,247.9,247.25,247.55,11784.0,238.7381,238.9598,238.3332,238.6224,11784.0
2023-09-19 10:05:00,247.47,247.88,247.2,247.51,9350.0,238.5453,238.9405,238.285,238.5839,9350.0
2023-09-19 10:10:00,247.28,248.05,247.28,247.82,23001.0,238.3622,239.1044,238.3622,238.8827,23001.0
2023-09-19 10:15:00,247.72,248.77,247.48,248.62,20457.0,238.7863,239.7984,238.555,239.6538,20457.0
2023-09-19 10:20:00,248.71,248.85,248.22,248.28,18779.0,239.7406,239.8755,239.2683,239.3261,18779.0
2023-09-19 10:25:00,248.14,248.47,247.98,248.19,19932.0,239.1911,239.5092,239.0369,239.2393,19932.0
2023-09-19 10:30:00,248.06,248.11,247.86,248.06,14656.0,239.114,239.1622,238.9212,239.114,14656.0
2023-09-19 10:35:00,248.17,248.7,247.92,248.18,15696.0,239.2201,239.731,238.9791,239.2297,15696.0
2023-09-19 10:40:00,248.11,248.3,247.73,248.12,11397.0,239.1622,239.3454,238.7959,239.1719,11397.0
2023-09-19 10:45:00,248.02,248.48,247.97,248.39,4537.0,239.0755,239.5189,239.0273,239.4321,4537.0
2023-09-19 10:50:00,248.27,248.33,248.03,248.15,3866.0,239.3165,239.3743,239.0851,239.2008,3866.0
2023-09-19 10:55:00,248.1,248.13,247.89,247.89,5426.0,239.1526,239.1815,238.9502,238.9502,5426.0
2023-09-19 11:00:00,247.95,248.33,247.81,248.29,6816.0,239.008,239.3743,238.873,239.3357,6816.0
2023-09-19 11:05:00,248.28,248.28,247.78,247.78,7563.0,239.3261,239.3261,238.8441,238.8441,7563.0
2023-09-19 11:10:00,247.9,248.0,247.5,248.0,6431.0,238.9598,239.0562,238.5742,239.0562,6431.0
2023-09-19 11:15:00,247.98,248.22,247.93,248.11,4646.0,239.0369,239.2683,238.9887,239.1622,4646.0
2023-09-19 11:20:00,248.01,248.03,247.53,247.53,9123.0,239.0658,239.0851,238.6031,238.6031,9123.0
2023-09-19 11:25:00,247.66,248.11,247.66,248.09,8020.0,238.7285,239.1622,238.7285,239.143,8020.0
2023-09-19 11:30:00,248.2,248.3,247.33,247.33,8910.0,239.249,239.3454,238.4104,238.4104,8910.0
2023-09-19 11:35:00,247.39,247.9,247.33,247.62,7380.0,238.4682,238.9598,238.4104,238.6899,7380.0
2023-09-19 11:40:00,247.63,247.63,247.24,247.4,6413.0,238.6995,238.6995,238.3236,238.4778,6413.0
2023-09-19 11:45:00,247.41,247.6,247.31,247.53,6255.0,238.4875,238.6706,238.3911,238.6031,6255.0
2023-09-19 11:50:00,247.59,248.0,247.32,247.46,8860.0,238.661,239.0562,238.4007,238.5357,8860.0
2023-09-19 11:55:00,247.48,247.71,247.29,247.3,16412.0,238.555,238.7767,238.3718,238.3814,16412.0
2023-09-19 12:00:00,247.37,247.39,246.59,246.59,17568.0,238.4489,238.4682,237.697,237.697,17568.0
2023-09-19 12:05:00,246.58,246.88,246.25,246.25,11053.0,237.6874,237.9766,237.3693,237.3693,11053.0
2023-09-19 12:10:00,246.2,246.62,246.2,246.48,11443.0,237.3211,237.726,237.3211,237.591,11443.0
2023-09-19 12:15:00,246.41,246.72,246.27,246.64,24273.0,237.5235,237.8224,237.3886,237.7452,24273.0
2023-09-19 12:20:00,246.65,246.76,246.34,246.4,16101.0,237.7549,237.8609,237.4561,237.5139,16101.0
2023-09-19 12:25:00,246.4,246.61,246.32,246.55,5485.0,237.5139,237.7163,237.4368,237.6585,5485.0
2023-09-19 12:30:00,246.55,246.92,246.34,246.48,14140.0,237.6585,238.0151,237.4561,237.591,14140.0
2023-09-19 12:35:00,246.45,246.63,246.2,246.38,6914.0,237.5621,237.7356,237.3211,237.4946,6914.0
2023-09-19 12:40:00,246.19,246.66,246.05,246.46,16184.0,237.3115,237.7645,237.1765,237.5717,16184.0
2023-09-19 12:45:00,246.46,246.72,246.41,246.67,12235.0,237.5717,237.8224,237.5235,237.7742,12235.0
2023-09-19 12:50:00,246.67,247.08,246.67,246.78,9932.0,237.7742,238.1694,237.7742,237.8802,9932.0
2023-09-19 12:55:00,246.69,246.81,246.36,246.65,12048.0,237.7934,237.9091,237.4753,237.7549,12048.0
2023-09-19 13:00:00,246.61,246.72,246.42,246.6,10584.0,237.7163,237.8224,237.5332,237.7067,10584.0
2023-09-19 13:05:00,246.65,246.8,246.49,246.55,8165.0,237.7549,237.8995,237.6007,237.6585,8165.0
2023-09-19 13:10:00,246.47,246.8,246.33,246.8,56963.0,237.5814,237.8995,237.4464,237.8995,56963.0
2023-09-19 13:15:00,246.76,247.25,246.75,247.25,8924.0,237.8609,238.3332,237.8513,238.3332,8924.0
2023-09-19 13:20:00,247.23,247.9,247.23,247.76,8114.0,238.314,238.9598,238.314,238.8249,8114.0
2023-09-19 13:25:00,247.71,248.07,247.65,247.95,6118.0,238.7767,239.1237,238.7188,239.008,6118.0
2023-09-19 13:30:00,247.98,248.06,247.63,247.63,6335.0,239.0369,239.114,238.6995,238.6995,6335.0
2023-09-19 13:35:00,247.5,248.05,247.5,248.03,5369.0,238.5742,239.1044,238.5742,239.0851,5369.0
2023-09-19 13:40:00,248.05,248.13,247.82,247.93,5259.0,239.1044,239.1815,238.8827,238.9887,5259.0
2023-09-19 13:45:00,247.99,248.63,247.99,248.53,7309.0,239.0466,239.6635,239.0466,239.5671,7309.0
2023-09-19 13:50:00,248.56,249.1,248.56,248.87,7843.0,239.596,240.1165,239.596,239.8948,7843.0
2023-09-19 13:55:00,248.82,248.83,248.57,248.72,6737.0,239.8466,239.8563,239.6056,239.7502,6737.0
2023-09-19 14:00:00,248.65,249.2,248.45,249.18,27607.0,239.6828,240.2129,239.49,240.1936,27607.0
2023-09-19 14:05:00,249.19,249.58,249.04,249.58,27875.0,240.2033,240.5792,240.0587,240.5792,27875.0
2023-09-19 14:10:00,249.52,249.73,249.42,249.54,10464.0,240.5214,240.7238,240.425,240.5407,10464.0
2023-09-19 14:15:00,249.47,249.7,249.35,249.7,6867.0,240.4732,240.6949,240.3575,240.6949,6867.0
2023-09-19 14:20:00,249.72,249.82,249.52,249.62,5659.0,240.7142,240.8106,240.5214,240.6178,5659.0
2023-09-19 14:25:00,249.67,249.96,249.67,249.81,10310.0,240.666,240.9455,240.666,240.8009,10310.0
2023-09-19 14:30:00,249.81,250.15,249.75,250.13,10013.0,240.8009,241.1287,240.7431,241.1094,10013.0
2023-09-19 14:35:00,250.22,250.42,250.0,250.05,24370.0,241.1961,241.3889,240.9841,241.0323,24370.0
2023-09-19 14:40:00,250.09,250.67,250.0,250.25,34703.0,241.0708,241.6299,240.9841,241.2251,34703.0
2023-09-19 14:45:00,250.23,250.26,249.92,249.99,5106.0,241.2058,241.2347,240.907,240.9744,5106.0
2023-09-19 14:50:00,249.9,249.97,249.61,249.73,9878.0,240.8877,240.9552,240.6081,240.7238,9878.0
2023-09-19 14:55:00,249.74,249.97,249.66,249.84,7053.0,240.7334,240.9552,240.6563,240.8298,7053.0
2023-09-19 15:00:00,249.67,249.71,249.53,249.54,7125.0,240.666,240.7045,240.531,240.5407,7125.0
2023-09-19 15:05:00,249.58,249.87,249.57,249.77,8169.0,240.5792,240.8588,240.5696,240.7624,8169.0
2023-09-19 15:10:00,249.77,249.81,249.62,249.67,9552.0,240.7624,240.8009,240.6178,240.666,9552.0
2023-09-19 15:15:00,249.71,249.83,249.62,249.81,6500.0,240.7045,240.8202,240.6178,240.8009,6500.0
2023-09-19 15:20:00,249.8,249.87,249.69,249.79,8207.0,240.7913,240.8588,240.6852,240.7816,8207.0
2023-09-19 15:25:00,249.78,250.02,249.77,249.91,32478.0,240.772,241.0033,240.7624,240.8973,32478.0
2023-09-19 15:30:00,249.89,249.94,249.35,249.5,26077.0,240.878,240.9262,240.3575,240.5021,26077.0
2023-09-19 15:35:00,249.51,249.56,249.39,249.54,19849.0,240.5117,240.5599,240.3961,240.5407,19849.0
2023-09-19 15:40:00,249.53,250.02,249.44,250.0,29996.0,240.531,241.0033,240.4443,240.9841,29996.0
2023-09-19 15:45:00,250.04,250.23,249.79,249.83,29819.0,241.0226,241.2058,240.7816,240.8202,29819.0
2023-09-19 15:50:00,249.92,250.02,249.64,249.75,48421.0,240.907,241.0033,240.6371,240.7431,48421.0
2023-09-19 15:55:00,249.75,250.09,249.72,250.0,109325.0,240.7431,241.0708,240.7142,240.9841,109325.0
2023-09-20 09:30:00,251.65,253.34,251.49,253.03,56848.0,242.5746,244.2036,242.4203,243.9048,56848.0
2023-09-20 09:35:00,253.25,254.0,252.38,252.61,57760.0,244.1169,244.8398,243.2782,243.4999,57760.0
2023-09-20 09:40:00,252.37,253.06,252.34,252.77,30877.0,243.2686,243.9337,243.2397,243.6542,30877.0
2023-09-20 09:45:00,252.81,254.04,252.81,253.53,35951.0,243.6927,244.8784,243.6927,244.3868,35951.0
2023-09-20 09:50:00,253.65,254.18,253.06,253.36,28535.0,244.5024,245.0133,243.9337,244.2229,28535.0
2023-09-20 09:55:00,253.31,253.52,253.02,253.3,12822.0,244.1747,244.3771,243.8952,244.1651,12822.0
2023-09-20 10:00:00,253.25,253.49,252.95,253.25,13062.0,244.1169,244.3482,243.8277,244.1169,13062.0
2023-09-20 10:05:00,253.16,253.39,252.48,253.0,29615.0,244.0301,244.2518,243.3746,243.8759,29615.0
2023-09-20 10:10:00,252.79,252.91,252.37,252.5,12161.0,243.6735,243.7891,243.2686,243.3939,12161.0
2023-09-20 10:15:00,252.59,253.43,252.59,253.14,15908.0,243.4807,244.2904,243.4807,244.0108,15908.0
2023-09-20 10:20:00,253.2,253.31,252.92,253.03,5259.0,244.0687,244.1747,243.7988,243.9048,5259.0
2023-09-20 10:25:00,253.19,253.29,253.0,253.14,5100.0,244.059,244.1554,243.8759,244.0108,5100.0
2023-09-20 10:30:00,253.14,253.14,252.61,252.98,10783.0,244.0108,244.0108,243.4999,243.8566,10783.0
2023-09-20 10:35:00,252.9,252.9,252.47,252.61,8078.0,243.7795,243.7795,243.365,243.4999,8078.0
2023-09-20 10:40:00,252.72,252.79,252.34,252.55,17710.0,243.606,243.6735,243.2397,243.4421,17710.0
2023-09-20 10:45:00,252.66,252.96,252.54,252.54,3872.0,243.5481,243.8373,243.4325,243.4325,3872.0
2023-09-20 10:50:00,252.58,252.78,252.53,252.66,4310.0,243.471,243.6638,243.4228,243.5481,4310.0
2023-09-20 10:55:00,252.63,252.9,252.42,252.54,18436.0,243.5192,243.7795,243.3168,243.4325,18436.0
2023-09-20 11:00:00,252.56,252.9,252.42,252.69,7546.0,243.4517,243.7795,243.3168,243.5771,7546.0
2023-09-20 11:05:00,252.69,253.16,252.58,252.99,7260.0,243.5771,244.0301,243.471,243.8662,7260.0
2023-09-20 11:10:00,253.01,253.35,252.99,253.05,10070.0,243.8855,244.2133,243.8662,243.9241,10070.0
2023-09-20 11:15:00,253.05,253.18,252.87,253.0,5922.0,243.9241,244.0494,243.7506,243.8759,5922.0
2023-09-20 11:20:00,253.09,253.15,252.86,253.05,12588.0,243.9626,244.0205,243.7409,243.9241,12588.0
2023-09-20 11:25:00,253.05,253.11,252.62,252.82,11277.0,243.9241,243.9819,243.5096,243.7024,11277.0
2023-09-20 11:30:00,252.86,252.94,252.44,252.62,9369.0,243.7409,243.818,243.3361,243.5096,9369.0
2023-09-20 11:35:00,252.69,252.73,252.46,252.53,10649.0,243.5771,243.6156,243.3554,243.4228,10649.0
2023-09-20 11:40:00,252.59,252.61,252.44,252.55,24484.0,243.4807,243.4999,243.3361,243.4421,24484.0
2023-09-20 11:45:00,252.44,252.72,252.39,252.72,13642.0,243.3361,243.606,243.2879,243.606,13642.0
2023-09-20 11:50:00,252.68,253.01,252.41,252.88,14241.0,243.5674,243.8855,243.3072,243.7602,14241.0
2023-09-20 11:55:00,252.77,253.08,252.59,252.99,4481.0,243.6542,243.953,243.4807,243.8662,4481.0
2023-09-20 12:00:00,253.13,253.13,252.87,252.98,4297.0,244.0012,244.0012,243.7506,243.8566,4297.0
2023-09-20 12:05:00,253.13,253.18,252.5,252.75,9356.0,244.0012,244.0494,243.3939,243.6349,9356.0
2023-09-20 12:10:00,252.74,253.28,252.63,253.18,9323.0,243.6253,244.1458,243.5192,244.0494,9323.0
2023-09-20 12:15:00,253.23,253.49,253.18,253.34,6912.0,244.0976,244.3482,244.0494,244.2036,6912.0
2023-09-20 12:20:00,253.41,253.46,253.08,253.08,7131.0,244.2711,244.3193,243.953,243.953,7131.0
2023-09-20 12:25:00,253.15,253.34,253.14,253.21,5700.0,244.0205,244.2036,244.0108,244.0783,5700.0
2023-09-20 12:30:00,253.29,253.4,253.15,253.15,7078.0,244.1554,244.2615,244.0205,244.0205,7078.0
2023-09-20 12:35:00,253.21,253.46,253.16,253.34,20553.0,244.0783,244.3193,244.0301,244.2036,20553.0
2023-09-20 12:40:00,253.44,253.49,253.22,253.28,8557.0,244.3,244.3482,244.0879,244.1458,8557.0
2023-09-20 12:45:00,253.28,253.59,253.28,253.37,9683.0,244.1458,244.4446,244.1458,244.2325,9683.0
2023-09-20 12:50:00,253.37,253.46,253.17,253.28,5091.0,244.2325,244.3193,244.0397,244.1458,5091.0
2023-09-20 12:55:00,253.24,253.55,253.17,253.43,16953.0,244.1072,244.406,244.0397,244.2904,16953.0
2023-09-20 13:00:00,253.43,253.51,253.18,253.32,10825.0,244.2904,244.3675,244.0494,244.1843,10825.0
2023-09-20 13:05:00,253.28,253.35,253.21,253.26,10571.0,244.1458,244.2133,244.0783,244.1265,10571.0
2023-09-20 13:10:00,253.34,253.37,253.17,253.25,17308.0,244.2036,244.2325,244.0397,244.1169,17308.0
2023-09-20 13:15:00,253.29,253.54,253.1,253.38,33454.0,244.1554,244.3964,243.9723,244.2422,33454.0
2023-09-20 13:20:00,253.25,253.89,253.25,253.65,6393.0,244.1169,244.7338,244.1169,244.5024,6393.0
2023-09-20 13:25:00,253.78,253.84,253.45,253.56,4718.0,244.6277,244.6856,244.3096,244.4157,4718.0
2023-09-20 13:30:00,253.54,253.77,253.12,253.53,20487.0,244.3964,244.6181,243.9916,244.3868,20487.0
2023-09-20 13:35:00,253.52,253.52,253.21,253.29,12112.0,244.3771,244.3771,244.0783,244.1554,12112.0
2023-09-20 13:40:00,253.22,253.25,252.66,252.9,16639.0,244.0879,244.1169,243.5481,243.7795,16639.0
2023-09-20 13:45:00,252.87,253.16,252.85,253.06,6316.0,243.7506,244.0301,243.7313,243.9337,6316.0
2023-09-20 13:50:00,253.01,253.22,252.93,253.09,8303.0,243.8855,244.0879,243.8084,243.9626,8303.0
2023-09-20 13:55:00,253.02,253.11,252.39,252.4,45361.0,243.8952,243.9819,243.2879,243.2975,45361.0
2023-09-20 14:00:00,252.5,252.57,251.8,252.18,65442.0,243.3939,243.4614,242.7192,243.0855,65442.0
2023-09-20 14:05:00,252.18,252.45,251.73,251.81,19064.0,243.0855,243.3457,242.6517,242.7288,19064.0
2023-09-20 14:10:00,251.87,252.58,251.76,252.24,17176.0,242.7866,243.471,242.6806,243.1433,17176.0
2023-09-20 14:15:00,252.15,252.56,252.08,252.33,34130.0,243.0565,243.4517,242.9891,243.23,34130.0
2023-09-20 14:20:00,252.41,252.43,251.97,252.07,48425.0,243.3072,243.3264,242.883,242.9794,48425.0
2023-09-20 14:25:00,252.07,252.19,251.83,251.97,24974.0,242.9794,243.0951,242.7481,242.883,24974.0
2023-09-20 14:30:00,251.97,252.92,251.82,252.31,36567.0,242.883,243.7988,242.7384,243.2108,36567.0
2023-09-20 14:35:00,252.29,252.84,252.23,252.65,20381.0,243.1915,243.7216,243.1336,243.5385,20381.0
2023-09-20 14:40:00,252.68,252.8,252.15,252.76,30619.0,243.5674,243.6831,243.0565,243.6445,30619.0
2023-09-20 14:45:00,252.76,252.76,252.2,252.27,38952.0,243.6445,243.6445,243.1047,243.1722,38952.0
2023-09-20 14:50:00,252.25,252.59,252.0,252.34,22157.0,243.1529,243.4807,242.9119,243.2397,22157.0
2023-09-20 14:55:00,252.34,252.41,252.0,252.09,20276.0,243.2397,243.3072,242.9119,242.9987,20276.0
2023-09-20 15:00:00,252.12,252.27,251.85,252.04,24652.0,243.0276,243.1722,242.7674,242.9505,24652.0
2023-09-20 15:05:00,252.04,252.34,251.52,251.66,40156.0,242.9505,243.2397,242.4493,242.5842,40156.0
2023-09-20 15:10:00,251.65,252.11,251.39,251.5,28141.0,242.5746,243.018,242.3239,242.43,28141.0
2023-09-20 15:15:00,251.44,251.51,250.76,250.86,43988.0,242.3721,242.4396,241.7167,241.8131,43988.0
2023-09-20 15:20:00,250.89,251.08,250.35,250.74,40618.0,241.842,242.0251,241.3214,241.6974,40618.0
2023-09-20 15:25:00,250.82,251.38,250.64,251.22,38497.0,241.7745,242.3143,241.601,242.1601,38497.0
2023-09-20 15:30:00,251.33,251.69,250.19,250.24,63785.0,242.2661,242.6131,241.1672,241.2154,63785.0
2023-09-20 15:35:00,250.2,250.51,250.17,250.47,46484.0,241.1769,241.4757,241.1479,241.4371,46484.0
2023-09-20 15:40:00,250.47,250.67,250.34,250.48,51856.0,241.4371,241.6299,241.3118,241.4468,51856.0
2023-09-20 15:45:00,250.42,251.08,250.41,251.08,76475.0,241.3889,242.0251,241.3793,242.0251,76475.0
2023-09-20 15:50:00,251.02,251.45,250.73,251.17,139112.0,241.9673,242.3818,241.6877,242.1119,139112.0
2023-09-20 15:55:00,251.17,251.46,250.45,250.54,274498.0,242.1119,242.3914,241.4178,241.5046,274498.0
2023-09-21 09:30:00,262.0,265.7,260.65,265.34,474120.0,252.5513,256.1179,251.25,255.7709,474120.0
2023-09-21 09:35:00,265.18,268.38,264.3,267.46,395627.0,255.6166,258.7012,254.7684,257.8144,395627.0
2023-09-21 09:40:00,267.48,267.75,265.12,265.31,203285.0,257.8337,258.0939,255.5588,255.7419,203285.0
2023-09-21 09:45:00,265.38,266.0,264.91,265.09,177415.0,255.8094,256.407,255.3564,255.5299,177415.0
2023-09-21 09:50:00,264.98,265.03,262.8,263.09,259067.0,255.4238,255.472,253.3225,253.602,259067.0
2023-09-21 09:55:00,263.0,263.54,261.41,261.6,208492.0,253.5152,254.0358,251.9826,252.1657,208492.0
2023-09-21 10:00:00,261.45,262.0,260.46,261.03,168350.0,252.0211,252.5513,251.0668,251.6163,168350.0
2023-09-21 10:05:00,261.14,261.99,260.3,261.7,148314.0,251.7223,252.5417,250.9126,252.2621,148314.0
2023-09-21 10:10:00,261.78,263.57,261.58,263.49,128796.0,252.3392,254.0647,252.1465,253.9876,128796.0
2023-09-21 10:15:00,263.42,264.62,263.14,263.56,130033.0,253.9201,255.0768,253.6502,254.055,130033.0
2023-09-21 10:20:00,263.53,264.37,262.3,262.51,89660.0,254.0261,254.8358,252.8405,253.0429,89660.0
2023-09-21 10:25:00,262.47,263.2,261.87,262.02,61391.0,253.0044,253.708,252.426,252.5706,61391.0
2023-09-21 10:30:00,261.99,262.33,260.76,261.33,56580.0,252.5417,252.8694,251.356,251.9055,56580.0
2023-09-21 10:35:00,261.01,261.64,260.73,261.34,52494.0,251.597,252.2043,251.3271,251.9151,52494.0
2023-09-21 10:40:00,261.15,262.26,261.15,262.22,43615.0,251.732,252.8019,251.732,252.7634,43615.0
2023-09-21 10:45:00,262.19,262.47,261.65,262.31,53630.0,252.7345,253.0044,252.2139,252.8501,53630.0
2023-09-21 10:50:00,262.31,262.38,261.39,262.13,35609.0,252.8501,252.9176,251.9633,252.6766,35609.0
2023-09-21 10:55:00,261.97,262.03,260.88,261.09,34012.0,252.5224,252.5802,251.4717,251.6741,34012.0
2023-09-21 11:00:00,261.12,261.47,260.73,260.93,38034.0,251.703,252.0404,251.3271,251.5199,38034.0
2023-09-21 11:05:00,260.93,261.33,260.57,261.24,32328.0,251.5199,251.9055,251.1729,251.8187,32328.0
2023-09-21 11:10:00,261.07,261.43,260.93,261.17,23690.0,251.6548,252.0019,251.5199,251.7512,23690.0
2023-09-21 11:15:00,261.07,261.29,260.62,260.68,22554.0,251.6548,251.8669,251.2211,251.2789,22554.0
2023-09-21 11:20:00,260.65,260.93,260.23,260.87,55367.0,251.25,251.5199,250.8451,251.4621,55367.0
2023-09-21 11:25:00,260.73,261.21,260.56,260.79,33089.0,251.3271,251.7898,251.1632,251.3849,33089.0
2023-09-21 11:30:00,260.72,260.99,260.29,260.57,30368.0,251.3175,251.5777,250.903,251.1729,30368.0
2023-09-21 11:35:00,260.64,260.74,259.58,259.8,68987.0,251.2404,251.3367,250.2186,250.4306,68987.0
2023-09-21 11:40:00,259.68,259.89,259.3,259.53,50960.0,250.315,250.5174,249.9487,250.1704,50960.0
2023-09-21 11:45:00,259.53,259.93,259.23,259.69,53139.0,250.1704,250.556,249.8812,250.3246,53139.0
2023-09-21 11:50:00,259.77,261.11,259.63,260.39,46318.0,250.4017,251.6934,250.2668,250.9994,46318.0
2023-09-21 11:55:00,260.21,261.12,260.21,260.62,27323.0,250.8259,251.703,250.8259,251.2211,27323.0
2023-09-21 12:00:00,260.67,261.47,260.44,260.86,43326.0,251.2693,252.0404,251.0476,251.4524,43326.0
2023-09-21 12:05:00,260.72,261.63,260.7,261.63,35352.0,251.3175,252.1946,251.2982,252.1946,35352.0
2023-09-21 12:10:00,261.6,262.74,261.5,262.66,77616.0,252.1657,253.2646,252.0693,253.1875,77616.0
2023-09-21 12:15:00,262.51,262.66,261.95,261.99,21539.0,253.0429,253.1875,252.5031,252.5417,21539.0
2023-09-21 12:20:00,261.91,262.12,261.53,261.79,14525.0,252.4646,252.667,252.0983,252.3489,14525.0
2023-09-21 12:25:00,261.81,262.08,261.16,261.35,23587.0,252.3682,252.6284,251.7416,251.9247,23587.0
2023-09-21 12:30:00,261.39,261.82,261.24,261.64,16722.0,251.9633,252.3778,251.8187,252.2043,16722.0
2023-09-21 12:35:00,261.65,261.77,261.18,261.45,14592.0,252.2139,252.3296,251.7609,252.0211,14592.0
2023-09-21 12:40:00,261.2,261.57,261.2,261.26,10716.0,251.7802,252.1368,251.7802,251.838,10716.0
2023-09-21 12:45:00,261.27,261.75,261.26,261.56,17189.0,251.8476,252.3103,251.838,252.1272,17189.0
2023-09-21 12:50:00,261.63,261.85,261.28,261.41,10521.0,252.1946,252.4067,251.8573,251.9826,10521.0
2023-09-21 12:55:00,261.41,261.54,261.25,261.47,11590.0,251.9826,252.1079,251.8284,252.0404,11590.0
2023-09-21 13:00:00,261.46,261.5,261.02,261.1,16421.0,252.0308,252.0693,251.6066,251.6838,16421.0
2023-09-21 13:05:00,261.26,261.72,261.02,261.5,26923.0,251.838,252.2814,251.6066,252.0693,26923.0
2023-09-21 13:10:00,261.43,262.17,261.41,261.8,34032.0,252.0019,252.7152,251.9826,252.3585,34032.0
2023-09-21 13:15:00,261.9,262.15,261.65,261.65,18584.0,252.4549,252.6959,252.2139,252.2139,18584.0
2023-09-21 13:20:00,261.55,262.32,261.5,261.92,20351.0,252.1175,252.8598,252.0693,252.4742,20351.0
2023-09-21 13:25:00,261.91,262.93,261.91,262.82,24166.0,252.4646,253.4478,252.4646,253.3417,24166.0
2023-09-21 13:30:00,262.82,263.73,262.82,262.99,53001.0,253.3417,254.2189,253.3417,253.5056,53001.0
2023-09-21 13:35:00,262.98,263.19,262.72,263.05,23235.0,253.496,253.6984,253.2453,253.5634,23235.0
2023-09-21 13:40:00,263.06,263.12,262.75,262.88,16178.0,253.5731,253.6309,253.2743,253.3996,16178.0
2023-09-21 13:45:00,262.94,262.97,262.46,262.61,10120.0,253.4574,253.4863,252.9947,253.1393,10120.0
2023-09-21 13:50:00,262.56,262.93,262.51,262.78,13067.0,253.0911,253.4478,253.0429,253.3032,13067.0
2023-09-21 13:55:00,262.8,262.99,262.72,262.78,12330.0,253.3225,253.5056,253.2453,253.3032,12330.0
2023-09-21 14:00:00,262.87,262.89,262.31,262.82,30420.0,253.3899,253.4092,252.8501,253.3417,30420.0
2023-09-21 14:05:00,262.84,263.32,262.57,263.32,19125.0,253.361,253.8237,253.1007,253.8237,19125.0
2023-09-21 14:10:00,263.38,263.49,263.07,263.19,22926.0,253.8815,253.9876,253.5827,253.6984,22926.0
2023-09-21 14:15:00,263.2,263.46,263.14,263.22,16742.0,253.708,253.9587,253.6502,253.7273,16742.0
2023-09-21 14:20:00,263.17,263.38,263.07,263.13,11307.0,253.6791,253.8815,253.5827,253.6406,11307.0
2023-09-21 14:25:00,263.12,263.17,262.69,262.98,18168.0,253.6309,253.6791,253.2164,253.496,18168.0
2023-09-21 14:30:00,262.86,262.92,262.2,262.39,19755.0,253.3803,253.4381,252.7441,252.9272,19755.0
2023-09-21 14:35:00,262.39,262.83,262.33,262.74,24070.0,252.9272,253.3514,252.8694,253.2646,24070.0
2023-09-21 14:40:00,262.65,263.14,262.59,262.68,16953.0,253.1779,253.6502,253.12,253.2068,16953.0
2023-09-21 14:45:00,262.76,262.76,262.2,262.21,9814.0,253.2839,253.2839,252.7441,252.7537,9814.0
2023-09-21 14:50:00,262.12,262.56,262.12,262.38,13834.0,252.667,253.0911,252.667,252.9176,13834.0
2023-09-21 14:55:00,262.31,262.54,262.15,262.18,12708.0,252.8501,253.0718,252.6959,252.7248,12708.0
2023-09-21 15:00:00,262.18,263.05,262.15,262.99,23858.0,252.7248,253.5634,252.6959,253.5056,23858.0
2023-09-21 15:05:00,263.02,263.2,262.62,263.08,26130.0,253.5345,253.708,253.1489,253.5924,26130.0
2023-09-21 15:10:00,263.01,263.05,262.62,262.9,26919.0,253.5249,253.5634,253.1489,253.4188,26919.0
2023-09-21 15:15:00,262.9,262.94,262.04,262.21,35671.0,253.4188,253.4574,252.5899,252.7537,35671.0
2023-09-21 15:20:00,262.37,262.69,262.37,262.51,29522.0,252.908,253.2164,252.908,253.0429,29522.0
2023-09-21 15:25:00,262.51,262.57,261.85,262.24,46643.0,253.0429,253.1007,252.4067,252.7826,46643.0
2023-09-21 15:30:00,262.21,262.82,262.06,262.68,46028.0,252.7537,253.3417,252.6091,253.2068,46028.0
2023-09-21 15:35:00,262.61,262.79,262.4,262.4,26046.0,253.1393,253.3128,252.9369,252.9369,26046.0
2023-09-21 15:40:00,262.41,262.94,262.23,262.8,56521.0,252.9465,253.4574,252.773,253.3225,56521.0
2023-09-21 15:45:00,262.77,262.92,262.03,262.11,65831.0,253.2935,253.4381,252.5802,252.6573,65831.0
2023-09-21 15:50:00,262.2,262.69,262.16,262.47,119386.0,252.7441,253.2164,252.7055,253.0044,119386.0
2023-09-21 15:55:00,262.4,262.41,261.7,261.91,215080.0,252.9369,252.9465,252.2621,252.4646,215080.0
2023-09-22 09:30:00,262.03,264.75,262.01,262.88,79532.0,252.5802,255.2021,252.5609,253.3996,79532.0
2023-09-22 09:35:00,262.85,263.63,262.21,262.4,25505.0,253.3707,254.1225,252.7537,252.9369,25505.0
2023-09-22 09:40:00,262.39,262.83,262.28,262.66,14123.0,252.9272,253.3514,252.8212,253.1875,14123.0
2023-09-22 09:45:00,262.57,263.09,262.0,262.22,15552.0,253.1007,253.602,252.5513,252.7634,15552.0
2023-09-22 09:50:00,262.36,262.39,261.46,261.64,27712.0,252.8983,252.9272,252.0308,252.2043,27712.0
2023-09-22 09:55:00,261.53,262.46,261.4,262.46,16788.0,252.0983,252.9947,251.9729,252.9947,16788.0
2023-09-22 10:00:00,262.37,263.31,262.36,262.96,36989.0,252.908,253.8141,252.8983,253.4767,36989.0
2023-09-22 10:05:00,263.08,263.68,262.94,263.68,20792.0,253.5924,254.1707,253.4574,254.1707,20792.0
2023-09-22 10:10:00,263.68,264.63,263.56,263.71,55636.0,254.1707,255.0865,254.055,254.1996,55636.0
2023-09-22 10:15:00,263.83,264.34,263.64,263.67,28205.0,254.3153,254.8069,254.1322,254.1611,28205.0
2023-09-22 10:20:00,263.84,264.32,263.77,264.17,20800.0,254.3249,254.7876,254.2575,254.643,20800.0
2023-09-22 10:25:00,264.19,264.31,263.61,263.61,13464.0,254.6623,254.778,254.1032,254.1032,13464.0
2023-09-22 10:30:00,263.64,264.27,263.64,264.0,24665.0,254.1322,254.7394,254.1322,254.4792,24665.0
2023-09-22 10:35:00,263.96,263.96,263.39,263.61,13843.0,254.4406,254.4406,253.8912,254.1032,13843.0
2023-09-22 10:40:00,263.6,263.88,263.38,263.8,12921.0,254.0936,254.3635,253.8815,254.2864,12921.0
2023-09-22 10:45:00,263.86,263.95,263.52,263.59,29107.0,254.3442,254.431,254.0165,254.084,29107.0
2023-09-22 10:50:00,263.51,263.75,263.46,263.69,14301.0,254.0068,254.2382,253.9587,254.1804,14301.0
2023-09-22 10:55:00,263.78,264.04,263.72,263.9,12838.0,254.2671,254.5177,254.2093,254.3828,12838.0
2023-09-22 11:00:00,263.85,263.92,263.49,263.61,14908.0,254.3346,254.4021,253.9876,254.1032,14908.0
2023-09-22 11:05:00,263.58,263.94,263.47,263.69,16368.0,254.0743,254.4213,253.9683,254.1804,16368.0
2023-09-22 11:10:00,263.67,263.74,263.5,263.56,10470.0,254.1611,254.2286,253.9972,254.055,10470.0
2023-09-22 11:15:00,263.56,263.7,263.5,263.6,9951.0,254.055,254.19,253.9972,254.0936,9951.0
2023-09-22 11:20:00,263.54,263.93,263.54,263.68,13316.0,254.0358,254.4117,254.0358,254.1707,13316.0
2023-09-22 11:25:00,263.67,263.96,263.6,263.92,30875.0,254.1611,254.4406,254.0936,254.4021,30875.0
2023-09-22 11:30:00,263.86,263.95,263.39,263.61,15668.0,254.3442,254.431,253.8912,254.1032,15668.0
2023-09-22 11:35:00,263.55,264.03,263.1,263.1,26325.0,254.0454,254.5081,253.6116,253.6116,26325.0
2023-09-22 11:40:00,263.15,263.19,262.55,262.57,20970.0,253.6598,253.6984,253.0815,253.1007,20970.0
2023-09-22 11:45:00,262.49,263.01,262.49,262.77,18951.0,253.0236,253.5249,253.0236,253.2935,18951.0
2023-09-22 11:50:00,262.78,262.89,262.5,262.69,14419.0,253.3032,253.4092,253.0333,253.2164,14419.0
2023-09-22 11:55:00,262.63,262.76,262.15,262.24,14867.0,253.1586,253.2839,252.6959,252.7826,14867.0
2023-09-22 12:00:00,262.21,262.22,261.83,261.88,9016.0,252.7537,252.7634,252.3874,252.4356,9016.0
2023-09-22 12:05:00,261.98,261.99,261.35,261.35,14877.0,252.532,252.5417,251.9247,251.9247,14877.0
2023-09-22 12:10:00,261.2,261.63,261.09,261.63,14659.0,251.7802,252.1946,251.6741,252.1946,14659.0
2023-09-22 12:15:00,261.61,261.81,261.41,261.78,10273.0,252.1754,252.3682,251.9826,252.3392,10273.0
2023-09-22 12:20:00,261.75,261.75,261.26,261.26,8289.0,252.3103,252.3103,251.838,251.838,8289.0
2023-09-22 12:25:00,261.22,261.32,261.1,261.13,7375.0,251.7994,251.8958,251.6838,251.7127,7375.0
2023-09-22 12:30:00,261.19,261.44,260.93,260.93,12494.0,251.7705,252.0115,251.5199,251.5199,12494.0
2023-09-22 12:35:00,260.93,261.43,260.93,261.2,10915.0,251.5199,252.0019,251.5199,251.7802,10915.0
2023-09-22 12:40:00,261.28,261.42,261.01,261.02,14570.0,251.8573,251.9922,251.597,251.6066,14570.0
2023-09-22 12:45:00,261.07,261.18,260.67,260.67,8969.0,251.6548,251.7609,251.2693,251.2693,8969.0
2023-09-22 12:50:00,260.7,260.76,260.42,260.49,18465.0,251.2982,251.356,251.0283,251.0958,18465.0
2023-09-22 12:55:00,260.43,260.86,260.37,260.72,12296.0,251.0379,251.4524,250.9801,251.3175,12296.0
2023-09-22 13:00:00,260.86,260.99,260.74,260.96,8293.0,251.4524,251.5777,251.3367,251.5488,8293.0
2023-09-22 13:05:00,260.9,261.24,260.9,261.03,8820.0,251.491,251.8187,251.491,251.6163,8820.0
2023-09-22 13:10:00,261.04,261.04,260.82,260.85,4533.0,251.6259,251.6259,251.4139,251.4428,4533.0
2023-09-22 13:15:00,260.85,260.85,260.55,260.55,10502.0,251.4428,251.4428,251.1536,251.1536,10502.0
2023-09-22 13:20:00,260.55,260.66,260.09,260.18,15251.0,251.1536,251.2596,250.7102,250.7969,15251.0
2023-09-22 13:25:00,260.22,260.23,259.79,260.07,31084.0,250.8355,250.8451,250.421,250.6909,31084.0
2023-09-22 13:30:00,260.02,260.24,259.83,260.07,10393.0,250.6427,250.8548,250.4596,250.6909,10393.0
2023-09-22 13:35:00,259.97,260.08,259.61,259.76,9373.0,250.5945,250.7005,250.2475,250.3921,9373.0
2023-09-22 13:40:00,259.68,259.91,259.5,259.91,8124.0,250.315,250.5367,250.1415,250.5367,8124.0
2023-09-22 13:45:00,259.88,259.93,259.68,259.69,7083.0,250.5078,250.556,250.315,250.3246,7083.0
2023-09-22 13:50:00,259.69,259.97,259.69,259.85,5198.0,250.3246,250.5945,250.3246,250.4788,5198.0
2023-09-22 13:55:00,259.92,260.28,259.91,260.21,12262.0,250.5463,250.8933,250.5367,250.8259,12262.0
2023-09-22 14:00:00,260.19,260.5,260.14,260.41,11978.0,250.8066,251.1054,250.7584,251.0186,11978.0
2023-09-22 14:05:00,260.44,260.44,259.79,259.8,7684.0,251.0476,251.0476,250.421,250.4306,7684.0
2023-09-22 14:10:00,259.65,259.77,259.64,259.64,14231.0,250.2861,250.4017,250.2764,250.2764,14231.0
2023-09-22 14:15:00,259.65,259.79,259.38,259.42,22090.0,250.2861,250.421,250.0258,250.0643,22090.0
2023-09-22 14:20:00,259.35,259.66,259.23,259.66,11816.0,249.9969,250.2957,249.8812,250.2957,11816.0
2023-09-22 14:25:00,259.64,259.94,259.56,259.68,6643.0,250.2764,250.5656,250.1993,250.315,6643.0
2023-09-22 14:30:00,259.56,259.71,259.5,259.68,5868.0,250.1993,250.3439,250.1415,250.315,5868.0
2023-09-22 14:35:00,259.78,259.78,259.38,259.44,3831.0,250.4114,250.4114,250.0258,250.0836,3831.0
2023-09-22 14:40:00,259.46,259.51,259.2,259.3,6912.0,250.1029,250.1511,249.8523,249.9487,6912.0
2023-09-22 14:45:00,259.29,259.31,259.07,259.24,7542.0,249.939,249.9583,249.727,249.8908,7542.0
2023-09-22 14:50:00,259.28,259.69,259.23,259.4,17246.0,249.9294,250.3246,249.8812,250.0451,17246.0
2023-09-22 14:55:00,259.38,259.71,259.38,259.52,11639.0,250.0258,250.3439,250.0258,250.1607,11639.0
2023-09-22 15:00:00,259.58,259.94,259.55,259.88,6230.0,250.2186,250.5656,250.1897,250.5078,6230.0
2023-09-22 15:05:00,259.88,260.85,259.85,260.78,21443.0,250.5078,251.4428,250.4788,251.3753,21443.0
2023-09-22 15:10:00,260.8,260.81,260.37,260.41,15339.0,251.3946,251.4042,250.9801,251.0186,15339.0
2023-09-22 15:15:00,260.43,260.56,260.05,260.42,26598.0,251.0379,251.1632,250.6716,251.0283,26598.0
2023-09-22 15:20:00,260.3,260.87,260.15,260.61,18597.0,250.9126,251.4621,250.768,251.2114,18597.0
2023-09-22 15:25:00,260.71,260.73,260.41,260.48,19524.0,251.3078,251.3271,251.0186,251.0861,19524.0
2023-09-22 15:30:00,260.38,261.1,260.38,260.79,26438.0,250.9897,251.6838,250.9897,251.3849,26438.0
2023-09-22 15:35:00,260.79,261.33,260.75,261.2,14169.0,251.3849,251.9055,251.3464,251.7802,14169.0
2023-09-22 15:40:00,261.25,261.74,260.82,260.84,26391.0,251.8284,252.3007,251.4139,251.4331,26391.0
2023-09-22 15:45:00,260.79,261.27,260.73,261.05,32276.0,251.3849,251.8476,251.3271,251.6356,32276.0
2023-09-22 15:50:00,261.07,261.29,260.75,260.95,70630.0,251.6548,251.8669,251.3464,251.5392,70630.0
2023-09-22 15:55:00,261.01,261.25,260.67,261.09,212265.0,251.597,251.8284,251.2693,251.6741,212265.0
2023-09-25 09:30:00,260.29,263.38,260.22,262.38,69095.0,250.903,253.8815,250.8355,252.9176,69095.0
2023-09-25 09:35:00,262.48,264.18,262.47,263.71,45687.0,253.014,254.6527,253.0044,254.1996,45687.0
2023-09-25 09:40:00,263.86,265.43,263.57,265.41,68092.0,254.3442,255.8576,254.0647,255.8383,68092.0
2023-09-25 09:45:00,265.25,265.36,264.7,265.11,18023.0,255.6841,255.7901,255.1539,255.5491,18023.0
2023-09-25 09:50:00,265.01,265.23,264.52,264.9,18718.0,255.4528,255.6648,254.9804,255.3467,18718.0
2023-09-25 09:55:00,264.91,265.46,264.65,264.86,17816.0,255.3564,255.8865,255.1057,255.3082,17816.0
2023-09-25 10:00:00,264.83,265.19,264.3,264.62,28370.0,255.2792,255.6263,254.7684,255.0768,28370.0
2023-09-25 10:05:00,264.43,265.28,264.37,265.01,19364.0,254.8937,255.713,254.8358,255.4528,19364.0
2023-09-25 10:10:00,265.06,265.12,264.51,265.04,11897.0,255.5009,255.5588,254.9708,255.4817,11897.0
2023-09-25 10:15:00,264.96,265.8,264.96,265.34,21602.0,255.4046,256.2143,255.4046,255.7709,21602.0
2023-09-25 10:20:00,265.34,265.8,265.19,265.63,23730.0,255.7709,256.2143,255.6263,256.0504,23730.0
2023-09-25 10:25:00,265.56,265.81,265.29,265.7,20089.0,255.9829,256.2239,255.7227,256.1179,20089.0
2023-09-25 10:30:00,265.5,265.91,265.48,265.87,14355.0,255.9251,256.3203,255.9058,256.2817,14355.0
2023-09-25 10:35:00,265.8,265.91,265.62,265.62,7175.0,256.2143,256.3203,256.0408,256.0408,7175.0
2023-09-25 10:40:00,265.62,265.62,264.94,265.31,14713.0,256.0408,256.0408,255.3853,255.7419,14713.0
2023-09-25 10:45:00,265.39,265.42,264.98,265.35,15587.0,255.819,255.848,255.4238,255.7805,15587.0
2023-09-25 10:50:00,265.35,265.68,265.12,265.6,10395.0,255.7805,256.0986,255.5588,256.0215,10395.0
2023-09-25 10:55:00,265.62,266.18,265.6,265.6,20742.0,256.0408,256.5806,256.0215,256.0215,20742.0
2023-09-25 11:00:00,265.71,266.0,265.47,265.72,9370.0,256.1275,256.407,255.8962,256.1371,9370.0
2023-09-25 11:05:00,265.67,266.02,265.49,265.98,24091.0,256.089,256.4263,255.9154,256.3878,24091.0
2023-09-25 11:10:00,265.9,266.3,265.8,266.3,16106.0,256.3107,256.6962,256.2143,256.6962,16106.0
2023-09-25 11:15:00,266.33,266.64,266.15,266.59,9432.0,256.7251,257.024,256.5516,256.9758,9432.0
2023-09-25 11:20:00,266.59,266.78,266.39,266.7,11907.0,256.9758,257.1589,256.783,257.0818,11907.0
2023-09-25 11:25:00,266.79,266.95,266.62,266.76,10597.0,257.1686,257.3228,257.0047,257.1396,10597.0
2023-09-25 11:30:00,266.78,266.94,266.67,266.67,9117.0,257.1589,257.3131,257.0529,257.0529,9117.0
2023-09-25 11:35:00,266.7,266.85,266.61,266.67,11102.0,257.0818,257.2264,256.9951,257.0529,11102.0
2023-09-25 11:40:00,266.67,267.16,266.67,266.96,13659.0,257.0529,257.5252,257.0529,257.3324,13659.0
2023-09-25 11:45:00,266.88,266.97,266.54,266.71,6008.0,257.2553,257.3421,256.9276,257.0914,6008.0
2023-09-25 11:50:00,266.75,266.95,266.6,266.66,7981.0,257.13,257.3228,256.9854,257.0432,7981.0
2023-09-25 11:55:00,266.71,266.95,266.57,266.87,9625.0,257.0914,257.3228,256.9565,257.2457,9625.0
2023-09-25 12:00:00,266.88,267.39,266.81,267.37,21948.0,257.2553,257.7469,257.1878,257.7276,21948.0
2023-09-25 12:05:00,267.35,267.5,267.16,267.38,25398.0,257.7084,257.853,257.5252,257.7373,25398.0
2023-09-25 12:10:00,267.38,267.6,267.24,267.49,18547.0,257.7373,257.9493,257.6023,257.8433,18547.0
2023-09-25 12:15:00,267.58,267.98,267.53,267.76,27716.0,257.9301,258.3156,257.8819,258.1036,27716.0
2023-09-25 12:20:00,267.73,268.1,267.62,267.91,14292.0,258.0747,258.4313,257.9686,258.2482,14292.0
2023-09-25 12:25:00,267.92,267.96,267.63,267.74,6923.0,258.2578,258.2964,257.9783,258.0843,6923.0
2023-09-25 12:30:00,267.74,268.0,267.51,267.66,10919.0,258.0843,258.3349,257.8626,258.0072,10919.0
2023-09-25 12:35:00,267.56,267.62,267.31,267.39,7153.0,257.9108,257.9686,257.6698,257.7469,7153.0
2023-09-25 12:40:00,267.39,267.69,267.39,267.53,9658.0,257.7469,258.0361,257.7469,257.8819,9658.0
2023-09-25 12:45:00,267.56,267.61,267.27,267.4,7667.0,257.9108,257.959,257.6312,257.7566,7667.0
2023-09-25 12:50:00,267.34,267.62,267.08,267.35,9332.0,257.6987,257.9686,257.4481,257.7084,9332.0
2023-09-25 12:55:00,267.61,267.66,267.37,267.6,8322.0,257.959,258.0072,257.7276,257.9493,8322.0
2023-09-25 13:00:00,267.56,267.62,267.25,267.4,9306.0,257.9108,257.9686,257.612,257.7566,9306.0
2023-09-25 13:05:00,267.48,267.83,267.48,267.71,3977.0,257.8337,258.1711,257.8337,258.0554,3977.0
2023-09-25 13:10:00,267.73,268.3,267.73,268.19,18724.0,258.0747,258.6241,258.0747,258.5181,18724.0
2023-09-25 13:15:00,268.22,268.43,268.04,268.22,10496.0,258.547,258.7494,258.3735,258.547,10496.0
2023-09-25 13:20:00,268.23,268.23,267.73,267.75,11838.0,258.5566,258.5566,258.0747,258.0939,11838.0
2023-09-25 13:25:00,267.75,267.87,267.43,267.85,9755.0,258.0939,258.2096,257.7855,258.1903,9755.0
2023-09-25 13:30:00,267.8,267.8,267.43,267.63,18668.0,258.1421,258.1421,257.7855,257.9783,18668.0
2023-09-25 13:35:00,267.53,267.68,267.42,267.58,8293.0,257.8819,258.0265,257.7758,257.9301,8293.0
2023-09-25 13:40:00,267.52,267.57,267.17,267.31,17653.0,257.8722,257.9204,257.5349,257.6698,17653.0
2023-09-25 13:45:00,267.33,267.45,266.98,267.16,16513.0,257.6891,257.8048,257.3517,257.5252,16513.0
2023-09-25 13:50:00,267.24,267.45,267.07,267.29,7129.0,257.6023,257.8048,257.4385,257.6505,7129.0
2023-09-25 13:55:00,267.31,267.35,267.23,267.28,7276.0,257.6698,257.7084,257.5927,257.6409,7276.0
2023-09-25 14:00:00,267.24,267.31,267.18,267.25,3909.0,257.6023,257.6698,257.5445,257.612,3909.0
2023-09-25 14:05:00,267.3,267.33,267.0,267.21,9314.0,257.6602,257.6891,257.371,257.5734,9314.0
2023-09-25 14:10:00,267.17,267.28,267.07,267.18,4720.0,257.5349,257.6409,257.4385,257.5445,4720.0
2023-09-25 14:15:00,267.08,267.25,266.98,267.2,4245.0,257.4481,257.612,257.3517,257.5638,4245.0
2023-09-25 14:20:00,267.2,267.22,266.97,267.03,8343.0,257.5638,257.5831,257.3421,257.3999,8343.0
2023-09-25 14:25:00,266.97,267.03,266.63,266.68,16369.0,257.3421,257.3999,257.0143,257.0625,16369.0
2023-09-25 14:30:00,266.62,266.77,266.48,266.71,11691.0,257.0047,257.1493,256.8697,257.0914,11691.0
2023-09-25 14:35:00,266.75,266.98,266.75,266.92,6453.0,257.13,257.3517,257.13,257.2939,6453.0
2023-09-25 14:40:00,266.91,267.1,266.65,266.96,14429.0,257.2842,257.4674,257.0336,257.3324,14429.0
2023-09-25 14:45:00,267.09,267.28,266.8,266.8,10598.0,257.4577,257.6409,257.1782,257.1782,10598.0
2023-09-25 14:50:00,266.87,266.87,266.62,266.65,7055.0,257.2457,257.2457,257.0047,257.0336,7055.0
2023-09-25 14:55:00,266.59,266.76,266.35,266.4,12656.0,256.9758,257.1396,256.7444,256.7926,12656.0
2023-09-25 15:00:00,266.44,266.47,266.07,266.21,13351.0,256.8312,256.8601,256.4745,256.6095,13351.0
2023-09-25 15:05:00,266.18,266.33,266.01,266.02,10816.0,256.5806,256.7251,256.4167,256.4263,10816.0
2023-09-25 15:10:00,266.0,266.17,265.91,266.05,7102.0,256.407,256.5709,256.3203,256.4552,7102.0
2023-09-25 15:15:00,266.08,266.6,265.95,266.4,17321.0,256.4842,256.9854,256.3589,256.7926,17321.0
2023-09-25 15:20:00,266.37,266.68,266.26,266.29,11177.0,256.7637,257.0625,256.6577,256.6866,11177.0
2023-09-25 15:25:00,266.22,266.22,265.74,266.06,11750.0,256.6191,256.6191,256.1564,256.4649,11750.0
2023-09-25 15:30:00,266.09,266.21,265.88,265.88,13601.0,256.4938,256.6095,256.2914,256.2914,13601.0
2023-09-25 15:35:00,265.88,265.89,265.6,265.89,18211.0,256.2914,256.301,256.0215,256.301,18211.0
2023-09-25 15:40:00,265.94,265.99,265.61,265.73,26306.0,256.3492,256.3974,256.0311,256.1468,26306.0
2023-09-25 15:45:00,265.73,266.01,265.62,266.01,26682.0,256.1468,256.4167,256.0408,256.4167,26682.0
2023-09-25 15:50:00,265.93,266.19,265.23,265.44,62222.0,256.3396,256.5902,255.6648,255.8672,62222.0
2023-09-25 15:55:00,265.38,266.47,265.24,266.42,116679.0,255.8094,256.8601,255.6745,256.8119,116679.0
2023-09-26 09:30:00,265.14,266.35,265.09,265.16,26425.0,255.5781,256.7444,255.5299,255.5973,26425.0
2023-09-26 09:35:00,265.25,265.41,264.51,264.51,26344.0,255.6841,255.8383,254.9708,254.9708,26344.0
2023-09-26 09:40:00,264.53,265.31,264.32,265.03,21233.0,254.9901,255.7419,254.7876,255.472,21233.0
2023-09-26 09:45:00,265.13,265.72,264.35,265.54,7185.0,255.5684,256.1371,254.8166,255.9636,7185.0
2023-09-26 09:50:00,265.34,265.56,264.71,265.23,4908.0,255.7709,255.9829,255.1636,255.6648,4908.0
2023-09-26 09:55:00,265.3,265.92,264.95,265.84,8560.0,255.7323,256.3299,255.3949,256.2528,8560.0
2023-09-26 10:00:00,265.98,266.25,265.77,266.0,16767.0,256.3878,256.648,256.1853,256.407,16767.0
2023-09-26 10:05:00,265.81,265.94,265.5,265.5,9959.0,256.2239,256.3492,255.9251,255.9251,9959.0
2023-09-26 10:10:00,265.6,265.97,265.0,265.06,9585.0,256.0215,256.3781,255.4431,255.5009,9585.0
2023-09-26 10:15:00,265.02,265.11,264.44,264.78,19067.0,255.4624,255.5491,254.9033,255.231,19067.0
2023-09-26 10:20:00,264.71,264.74,264.3,264.64,13261.0,255.1636,255.1925,254.7684,255.0961,13261.0
2023-09-26 10:25:00,264.63,264.79,264.34,264.7,11686.0,255.0865,255.2407,254.8069,255.1539,11686.0
2023-09-26 10:30:00,264.59,264.61,263.86,264.2,17605.0,255.0479,255.0672,254.3442,254.672,17605.0
2023-09-26 10:35:00,264.14,264.14,263.61,263.61,11112.0,254.6141,254.6141,254.1032,254.1032,11112.0
2023-09-26 10:40:00,263.77,264.35,263.66,264.22,15836.0,254.2575,254.8166,254.1514,254.6912,15836.0
2023-09-26 10:45:00,264.28,264.49,263.37,263.37,16064.0,254.7491,254.9515,253.8719,253.8719,16064.0
2023-09-26 10:50:00,263.49,263.54,263.15,263.39,10057.0,253.9876,254.0358,253.6598,253.8912,10057.0
2023-09-26 10:55:00,263.32,263.6,263.13,263.51,16484.0,253.8237,254.0936,253.6406,254.0068,16484.0
2023-09-26 11:00:00,263.52,264.08,263.51,263.64,6676.0,254.0165,254.5563,254.0068,254.1322,6676.0
2023-09-26 11:05:00,263.61,263.72,263.25,263.35,8108.0,254.1032,254.2093,253.7562,253.8526,8108.0
2023-09-26 11:10:00,263.34,263.43,263.07,263.24,12657.0,253.843,253.9297,253.5827,253.7466,12657.0
2023-09-26 11:15:00,263.22,263.66,263.22,263.36,10278.0,253.7273,254.1514,253.7273,253.8623,10278.0
2023-09-26 11:20:00,263.42,263.68,263.32,263.49,27804.0,253.9201,254.1707,253.8237,253.9876,27804.0
2023-09-26 11:25:00,263.54,263.55,263.15,263.35,13306.0,254.0358,254.0454,253.6598,253.8526,13306.0
2023-09-26 11:30:00,263.32,263.52,263.12,263.51,8844.0,253.8237,254.0165,253.6309,254.0068,8844.0
2023-09-26 11:35:00,263.44,263.47,263.1,263.35,5623.0,253.9394,253.9683,253.6116,253.8526,5623.0
2023-09-26 11:40:00,263.36,263.59,263.24,263.45,10883.0,253.8623,254.084,253.7466,253.949,10883.0
2023-09-26 11:45:00,263.45,263.67,263.34,263.61,12167.0,253.949,254.1611,253.843,254.1032,12167.0
2023-09-26 11:50:00,263.6,263.86,263.4,263.65,8848.0,254.0936,254.3442,253.9008,254.1418,8848.0
2023-09-26 11:55:00,263.72,264.04,263.71,263.98,7591.0,254.2093,254.5177,254.1996,254.4599,7591.0
2023-09-26 12:00:00,263.95,264.02,263.64,263.68,7778.0,254.431,254.4985,254.1322,254.1707,7778.0
2023-09-26 12:05:00,263.68,263.86,263.37,263.81,10521.0,254.1707,254.3442,253.8719,254.296,10521.0
2023-09-26 12:10:00,263.8,263.83,263.31,263.35,12625.0,254.2864,254.3153,253.8141,253.8526,12625.0
2023-09-26 12:15:00,263.31,263.35,262.93,262.94,24599.0,253.8141,253.8526,253.4478,253.4574,24599.0
2023-09-26 12:20:00,263.0,263.32,262.92,263.3,11650.0,253.5152,253.8237,253.4381,253.8044,11650.0
2023-09-26 12:25:00,263.28,263.59,263.13,263.47,7547.0,253.7851,254.084,253.6406,253.9683,7547.0
2023-09-26 12:30:00,263.44,263.86,263.42,263.7,6692.0,253.9394,254.3442,253.9201,254.19,6692.0
2023-09-26 12:35:00,263.72,263.92,263.5,263.5,6609.0,254.2093,254.4021,253.9972,253.9972,6609.0
2023-09-26 12:40:00,263.56,263.57,263.38,263.54,3866.0,254.055,254.0647,253.8815,254.0358,3866.0
2023-09-26 12:45:00,263.55,263.62,263.45,263.55,6678.0,254.0454,254.1129,253.949,254.0454,6678.0
2023-09-26 12:50:00,263.54,263.78,263.39,263.44,8592.0,254.0358,254.2671,253.8912,253.9394,8592.0
2023-09-26 12:55:00,263.43,263.63,263.32,263.36,6663.0,253.9297,254.1225,253.8237,253.8623,6663.0
2023-09-26 13:00:00,263.28,263.6,263.11,263.42,12212.0,253.7851,254.0936,253.6213,253.9201,12212.0
2023-09-26 13:05:00,263.48,263.48,262.89,263.28,4820.0,253.9779,253.9779,253.4092,253.7851,4820.0
2023-09-26 13:10:00,263.23,263.36,263.08,263.13,8487.0,253.7369,253.8623,253.5924,253.6406,8487.0
2023-09-26 13:15:00,263.13,263.14,262.61,262.82,8865.0,253.6406,253.6502,253.1393,253.3417,8865.0
2023-09-26 13:20:00,262.87,262.97,262.47,262.52,6748.0,253.3899,253.4863,253.0044,253.0526,6748.0
2023-09-26 13:25:00,262.35,262.53,262.2,262.26,11964.0,252.8887,253.0622,252.7441,252.8019,11964.0
2023-09-26 13:30:00,262.18,262.42,262.18,262.37,4376.0,252.7248,252.9562,252.7248,252.908,4376.0
2023-09-26 13:35:00,262.29,262.37,261.9,261.99,5843.0,252.8308,252.908,252.4549,252.5417,5843.0
2023-09-26 13:40:00,262.06,262.06,261.43,261.44,11272.0,252.6091,252.6091,252.0019,252.0115,11272.0
2023-09-26 13:45:00,261.44,261.87,261.4,261.41,12650.0,252.0115,252.426,251.9729,251.9826,12650.0
2023-09-26 13:50:00,261.45,261.85,261.38,261.63,13577.0,252.0211,252.4067,251.9537,252.1946,13577.0
2023-09-26 13:55:00,261.7,261.7,261.52,261.69,9451.0,252.2621,252.2621,252.0886,252.2525,9451.0
2023-09-26 14:00:00,261.7,261.71,261.23,261.4,12081.0,252.2621,252.2718,251.8091,251.9729,12081.0
2023-09-26 14:05:00,261.34,261.48,261.24,261.47,9091.0,251.9151,252.0501,251.8187,252.0404,9091.0
2023-09-26 14:10:00,261.47,261.47,261.12,261.19,5376.0,252.0404,252.0404,251.703,251.7705,5376.0
2023-09-26 14:15:00,261.19,261.35,261.07,261.11,6118.0,251.7705,251.9247,251.6548,251.6934,6118.0
2023-09-26 14:20:00,261.13,261.24,261.01,261.14,8156.0,251.7127,251.8187,251.597,251.7223,8156.0
2023-09-26 14:25:00,261.12,261.15,260.74,260.74,13237.0,251.703,251.732,251.3367,251.3367,13237.0
2023-09-26 14:30:00,260.81,261.41,260.61,260.9,62502.0,251.4042,251.9826,251.2114,251.491,62502.0
2023-09-26 14:35:00,260.85,260.9,260.32,260.48,12358.0,251.4428,251.491,250.9319,251.0861,12358.0
2023-09-26 14:40:00,260.52,260.58,260.31,260.35,10258.0,251.1247,251.1825,250.9223,250.9608,10258.0
2023-09-26 14:45:00,260.31,260.46,260.11,260.2,13253.0,250.9223,251.0668,250.7295,250.8162,13253.0
2023-09-26 14:50:00,260.17,260.38,260.03,260.33,14273.0,250.7873,250.9897,250.6524,250.9415,14273.0
2023-09-26 14:55:00,260.32,260.63,260.31,260.63,15878.0,250.9319,251.2307,250.9223,251.2307,15878.0
2023-09-26 15:00:00,260.59,260.82,260.47,260.54,11413.0,251.1922,251.4139,251.0765,251.144,11413.0
2023-09-26 15:05:00,260.54,260.68,260.45,260.67,9863.0,251.144,251.2789,251.0572,251.2693,9863.0
2023-09-26 15:10:00,260.67,260.81,260.57,260.75,14651.0,251.2693,251.4042,251.1729,251.3464,14651.0
2023-09-26 15:15:00,260.75,261.0,260.64,261.0,76838.0,251.3464,251.5874,251.2404,251.5874,76838.0
2023-09-26 15:20:00,261.06,261.07,260.71,260.84,11318.0,251.6452,251.6548,251.3078,251.4331,11318.0
2023-09-26 15:25:00,260.78,261.0,260.67,260.93,17641.0,251.3753,251.5874,251.2693,251.5199,17641.0
2023-09-26 15:30:00,260.86,261.01,260.78,260.84,17759.0,251.4524,251.597,251.3753,251.4331,17759.0
2023-09-26 15:35:00,260.84,261.07,260.75,260.9,19543.0,251.4331,251.6548,251.3464,251.491,19543.0
2023-09-26 15:40:00,260.85,261.04,260.8,260.98,32091.0,251.4428,251.6259,251.3946,251.5681,32091.0
2023-09-26 15:45:00,260.97,261.09,260.8,260.88,58103.0,251.5585,251.6741,251.3946,251.4717,58103.0
2023-09-26 15:50:00,260.84,261.41,260.71,261.24,63302.0,251.4331,251.9826,251.3078,251.8187,63302.0
2023-09-26 15:55:00,261.21,261.56,261.11,261.31,163178.0,251.7898,252.1272,251.6934,251.8862,163178.0
2023-09-27 09:30:00,261.9,262.38,261.1,262.31,32500.0,252.4549,252.9176,251.6838,252.8501,32500.0
2023-09-27 09:35:00,262.42,262.45,261.41,261.72,9136.0,252.9562,252.9851,251.9826,252.2814,9136.0
2023-09-27 09:40:00,261.6,261.75,260.79,261.53,11927.0,252.1657,252.3103,251.3849,252.0983,11927.0
2023-09-27 09:45:00,261.77,261.84,261.0,261.0,5826.0,252.3296,252.3971,251.5874,251.5874,5826.0
2023-09-27 09:50:00,261.07,261.4,260.9,261.29,12833.0,251.6548,251.9729,251.491,251.8669,12833.0
2023-09-27 09:55:00,261.29,261.29,260.41,260.95,11487.0,251.8669,251.8669,251.0186,251.5392,11487.0
2023-09-27 10:00:00,261.01,261.07,260.27,260.27,8717.0,251.597,251.6548,250.8837,250.8837,8717.0
2023-09-27 10:05:00,260.34,260.99,260.31,260.74,7868.0,250.9512,251.5777,250.9223,251.3367,7868.0
2023-09-27 10:10:00,260.72,260.86,260.18,260.27,6854.0,251.3175,251.4524,250.7969,250.8837,6854.0
2023-09-27 10:15:00,260.3,260.5,260.24,260.35,5054.0,250.9126,251.1054,250.8548,250.9608,5054.0
2023-09-27 10:20:00,260.48,261.19,260.45,261.14,16219.0,251.0861,251.7705,251.0572,251.7223,16219.0
2023-09-27 10:25:00,261.22,261.57,261.07,261.28,14199.0,251.7994,252.1368,251.6548,251.8573,14199.0
2023-09-27 10:30:00,261.26,261.67,260.72,261.63,10338.0,251.838,252.2332,251.3175,252.1946,10338.0
2023-09-27 10:35:00,261.6,261.79,261.3,261.67,26880.0,252.1657,252.3489,251.8765,252.2332,26880.0
2023-09-27 10:40:00,261.63,261.71,261.0,261.38,13743.0,252.1946,252.2718,251.5874,251.9537,13743.0
2023-09-27 10:45:00,261.21,261.43,261.14,261.19,13898.0,251.7898,252.0019,251.7223,251.7705,13898.0
2023-09-27 10:50:00,261.29,261.3,260.65,261.03,13076.0,251.8669,251.8765,251.25,251.6163,13076.0
2023-09-27 10:55:00,260.94,261.07,260.63,260.82,5354.0,251.5295,251.6548,251.2307,251.4139,5354.0
2023-09-27 11:00:00,260.74,260.99,260.72,260.9,6855.0,251.3367,251.5777,251.3175,251.491,6855.0
2023-09-27 11:05:00,260.92,261.25,260.83,261.22,7672.0,251.5103,251.8284,251.4235,251.7994,7672.0
2023-09-27 11:10:00,261.08,261.63,261.08,261.5,11027.0,251.6645,252.1946,251.6645,252.0693,11027.0
2023-09-27 11:15:00,261.38,261.41,261.05,261.05,4298.0,251.9537,251.9826,251.6356,251.6356,4298.0
2023-09-27 11:20:00,261.01,261.41,261.01,261.41,11201.0,251.597,251.9826,251.597,251.9826,11201.0
2023-09-27 11:25:00,261.4,261.56,261.27,261.35,4261.0,251.9729,252.1272,251.8476,251.9247,4261.0
2023-09-27 11:30:00,261.37,261.77,261.37,261.69,7748.0,251.944,252.3296,251.944,252.2525,7748.0
2023-09-27 11:35:00,261.77,261.77,261.3,261.44,3446.0,252.3296,252.3296,251.8765,252.0115,3446.0
2023-09-27 11:40:00,261.43,261.6,261.32,261.33,7837.0,252.0019,252.1657,251.8958,251.9055,7837.0
2023-09-27 11:45:00,261.21,261.3,260.85,261.22,6355.0,251.7898,251.8765,251.4428,251.7994,6355.0
2023-09-27 11:50:00,261.25,261.32,261.1,261.13,7535.0,251.8284,251.8958,251.6838,251.7127,7535.0
2023-09-27 11:55:00,261.21,261.79,261.21,261.64,18990.0,251.7898,252.3489,251.7898,252.2043,18990.0
2023-09-27 12:00:00,261.6,261.65,261.45,261.46,13379.0,252.1657,252.2139,252.0211,252.0308,13379.0
2023-09-27 12:05:00,261.39,261.39,261.0,261.17,6703.0,251.9633,251.9633,251.5874,251.7512,6703.0
2023-09-27 12:10:00,261.21,261.36,261.12,261.12,8758.0,251.7898,251.9344,251.703,251.703,8758.0
2023-09-27 12:15:00,261.21,261.37,261.12,261.25,9323.0,251.7898,251.944,251.703,251.8284,9323.0
2023-09-27 12:20:00,261.3,261.32,261.0,261.03,7529.0,251.8765,251.8958,251.5874,251.6163,7529.0
2023-09-27 12:25:00,261.06,261.28,261.04,261.27,5646.0,251.6452,251.8573,251.6259,251.8476,5646.0
2023-09-27 12:30:00,261.25,261.61,261.24,261.57,7724.0,251.8284,252.1754,251.8187,252.1368,7724.0
2023-09-27 12:35:00,261.64,261.68,261.38,261.66,5386.0,252.2043,252.2428,251.9537,252.2236,5386.0
2023-09-27 12:40:00,261.57,261.93,261.36,261.93,14565.0,252.1368,252.4838,251.9344,252.4838,14565.0
2023-09-27 12:45:00,261.93,262.06,261.84,261.93,4511.0,252.4838,252.6091,252.3971,252.4838,4511.0
2023-09-27 12:50:00,261.97,261.97,261.64,261.72,8999.0,252.5224,252.5224,252.2043,252.2814,8999.0
2023-09-27 12:55:00,261.67,261.69,261.45,261.65,14933.0,252.2332,252.2525,252.0211,252.2139,14933.0
2023-09-27 13:00:00,261.68,261.87,261.61,261.78,6611.0,252.2428,252.426,252.1754,252.3392,6611.0
2023-09-27 13:05:00,261.83,261.83,261.4,261.47,6416.0,252.3874,252.3874,251.9729,252.0404,6416.0
2023-09-27 13:10:00,261.49,261.6,261.11,261.15,12536.0,252.0597,252.1657,251.6934,251.732,12536.0
2023-09-27 13:15:00,261.07,261.09,260.72,260.72,7950.0,251.6548,251.6741,251.3175,251.3175,7950.0
2023-09-27 13:20:00,260.86,260.86,260.43,260.45,6219.0,251.4524,251.4524,251.0379,251.0572,6219.0
2023-09-27 13:25:00,260.44,260.68,260.44,260.62,12852.0,251.0476,251.2789,251.0476,251.2211,12852.0
2023-09-27 13:30:00,260.63,260.7,260.44,260.5,8959.0,251.2307,251.2982,251.0476,251.1054,8959.0
2023-09-27 13:35:00,260.59,260.66,260.43,260.5,12995.0,251.1922,251.2596,251.0379,251.1054,12995.0
2023-09-27 13:40:00,260.5,260.55,260.16,260.43,11030.0,251.1054,251.1536,250.7777,251.0379,11030.0
2023-09-27 13:45:00,260.6,260.6,260.14,260.26,8681.0,251.2018,251.2018,250.7584,250.8741,8681.0
2023-09-27 13:50:00,260.24,260.55,260.2,260.5,13228.0,250.8548,251.1536,250.8162,251.1054,13228.0
2023-09-27 13:55:00,260.44,260.45,260.19,260.41,6766.0,251.0476,251.0572,250.8066,251.0186,6766.0
2023-09-27 14:00:00,260.31,260.61,260.31,260.44,17948.0,250.9223,251.2114,250.9223,251.0476,17948.0
2023-09-27 14:05:00,260.5,260.74,260.4,260.47,15867.0,251.1054,251.3367,251.009,251.0765,15867.0
2023-09-27 14:10:00,260.39,260.44,260.05,260.05,6444.0,250.9994,251.0476,250.6716,250.6716,6444.0
2023-09-27 14:15:00,260.1,260.32,260.1,260.28,8839.0,250.7198,250.9319,250.7198,250.8933,8839.0
2023-09-27 14:20:00,260.29,260.71,260.25,260.71,11153.0,250.903,251.3078,250.8644,251.3078,11153.0
2023-09-27 14:25:00,260.72,260.96,260.59,260.96,7856.0,251.3175,251.5488,251.1922,251.5488,7856.0
2023-09-27 14:30:00,261.01,261.35,261.0,261.21,20438.0,251.597,251.9247,251.5874,251.7898,20438.0
2023-09-27 14:35:00,261.27,261.54,261.27,261.51,15876.0,251.8476,252.1079,251.8476,252.079,15876.0
2023-09-27 14:40:00,261.45,261.58,261.31,261.48,11084.0,252.0211,252.1465,251.8862,252.0501,11084.0
2023-09-27 14:45:00,261.48,261.55,261.25,261.25,6236.0,252.0501,252.1175,251.8284,251.8284,6236.0
2023-09-27 14:50:00,261.21,261.36,261.13,261.33,10735.0,251.7898,251.9344,251.7127,251.9055,10735.0
2023-09-27 14:55:00,261.31,261.81,261.3,261.75,9497.0,251.8862,252.3682,251.8765,252.3103,9497.0
2023-09-27 15:00:00,261.7,262.13,261.61,262.13,9491.0,252.2621,252.6766,252.1754,252.6766,9491.0
2023-09-27 15:05:00,262.12,262.84,262.1,262.73,12453.0,252.667,253.361,252.6477,253.255,12453.0
2023-09-27 15:10:00,262.7,263.08,262.7,262.71,13702.0,253.2261,253.5924,253.2261,253.2357,13702.0
2023-09-27 15:15:00,262.66,262.74,262.4,262.4,5429.0,253.1875,253.2646,252.9369,252.9369,5429.0
2023-09-27 15:20:00,262.47,262.62,262.34,262.56,6480.0,253.0044,253.1489,252.879,253.0911,6480.0
2023-09-27 15:25:00,262.41,262.56,262.12,262.12,5494.0,252.9465,253.0911,252.667,252.667,5494.0
2023-09-27 15:30:00,262.07,262.08,261.83,261.83,9178.0,252.6188,252.6284,252.3874,252.3874,9178.0
2023-09-27 15:35:00,261.91,261.91,261.15,261.45,12132.0,252.4646,252.4646,251.732,252.0211,12132.0
2023-09-27 15:40:00,261.38,261.43,260.94,261.14,13622.0,251.9537,252.0019,251.5295,251.7223,13622.0
2023-09-27 15:45:00,261.03,261.55,261.02,261.52,41213.0,251.6163,252.1175,251.6066,252.0886,41213.0
2023-09-27 15:50:00,261.56,262.85,261.55,262.74,90381.0,252.1272,253.3707,252.1175,253.2646,90381.0
2023-09-27 15:55:00,262.7,262.75,262.32,262.71,136575.0,253.2261,253.2743,252.8598,253.2357,136575.0
2023-09-28 09:30:00,262.06,263.28,261.0,263.22,33053.0,252.6091,253.7851,251.5874,253.7273,33053.0
2023-09-28 09:35:00,262.99,263.61,262.89,263.25,12192.0,253.5056,254.1032,253.4092,253.7562,12192.0
2023-09-28 09:40:00,263.25,263.92,262.81,263.13,12810.0,253.7562,254.4021,253.3321,253.6406,12810.0
2023-09-28 09:45:00,263.78,264.2,263.48,263.89,11827.0,254.2671,254.672,253.9779,254.3731,11827.0
2023-09-28 09:50:00,264.02,264.96,264.02,264.8,14036.0,254.4985,255.4046,254.4985,255.2503,14036.0
2023-09-28 09:55:00,264.99,265.68,264.76,265.38,27656.0,255.4335,256.0986,255.2118,255.8094,27656.0
2023-09-28 10:00:00,265.34,265.8,265.11,265.25,11203.0,255.7709,256.2143,255.5491,255.6841,11203.0
2023-09-28 10:05:00,265.14,265.28,264.85,265.21,6363.0,255.5781,255.713,255.2985,255.6455,6363.0
2023-09-28 10:10:00,264.99,265.58,264.91,265.09,8166.0,255.4335,256.0022,255.3564,255.5299,8166.0
2023-09-28 10:15:00,265.23,265.58,265.01,265.53,9337.0,255.6648,256.0022,255.4528,255.954,9337.0
2023-09-28 10:20:00,265.66,266.08,265.36,265.65,14467.0,256.0793,256.4842,255.7901,256.0697,14467.0
2023-09-28 10:25:00,265.61,265.86,265.45,265.55,8500.0,256.0311,256.2721,255.8769,255.9733,8500.0
2023-09-28 10:30:00,265.63,265.67,265.28,265.44,8360.0,256.0504,256.089,255.713,255.8672,8360.0
2023-09-28 10:35:00,265.44,265.73,265.43,265.69,8086.0,255.8672,256.1468,255.8576,256.1082,8086.0
2023-09-28 10:40:00,265.63,265.93,265.21,265.93,11262.0,256.0504,256.3396,255.6455,256.3396,11262.0
2023-09-28 10:45:00,265.97,266.0,265.65,265.68,8180.0,256.3781,256.407,256.0697,256.0986,8180.0
2023-09-28 10:50:00,265.76,265.98,265.52,265.71,10482.0,256.1757,256.3878,255.9444,256.1275,10482.0
2023-09-28 10:55:00,265.75,265.85,265.59,265.74,5184.0,256.1661,256.2625,256.0118,256.1564,5184.0
2023-09-28 11:00:00,265.69,266.13,265.69,266.0,14483.0,256.1082,256.5324,256.1082,256.407,14483.0
2023-09-28 11:05:00,266.0,266.54,265.89,266.43,31325.0,256.407,256.9276,256.301,256.8215,31325.0
2023-09-28 11:10:00,266.43,266.43,265.94,266.17,13741.0,256.8215,256.8215,256.3492,256.5709,13741.0
2023-09-28 11:15:00,266.07,266.1,265.58,265.76,16630.0,256.4745,256.5034,256.0022,256.1757,16630.0
2023-09-28 11:20:00,265.79,265.93,265.58,265.84,9666.0,256.2046,256.3396,256.0022,256.2528,9666.0
2023-09-28 11:25:00,265.8,265.83,265.63,265.8,7268.0,256.2143,256.2432,256.0504,256.2143,7268.0
2023-09-28 11:30:00,265.81,266.3,265.8,265.99,17140.0,256.2239,256.6962,256.2143,256.3974,17140.0
2023-09-28 11:35:00,266.08,266.42,266.04,266.32,12049.0,256.4842,256.8119,256.4456,256.7155,12049.0
2023-09-28 11:40:00,266.21,266.57,266.21,266.38,9968.0,256.6095,256.9565,256.6095,256.7733,9968.0
2023-09-28 11:45:00,266.43,267.14,266.2,267.14,26035.0,256.8215,257.5059,256.5998,257.5059,26035.0
2023-09-28 11:50:00,267.1,267.7,267.07,267.31,25614.0,257.4674,258.0457,257.4385,257.6698,25614.0
2023-09-28 11:55:00,267.42,267.54,267.19,267.23,21784.0,257.7758,257.8915,257.5541,257.5927,21784.0
2023-09-28 12:00:00,267.22,267.43,266.42,266.67,18094.0,257.5831,257.7855,256.8119,257.0529,18094.0
2023-09-28 12:05:00,266.64,266.66,266.26,266.6,5172.0,257.024,257.0432,256.6577,256.9854,5172.0
2023-09-28 12:10:00,266.46,266.81,266.45,266.81,16066.0,256.8505,257.1878,256.8408,257.1878,16066.0
2023-09-28 12:15:00,266.76,267.02,266.68,267.02,6414.0,257.1396,257.3903,257.0625,257.3903,6414.0
2023-09-28 12:20:00,267.0,267.12,266.86,267.0,15001.0,257.371,257.4867,257.236,257.371,15001.0
2023-09-28 12:25:00,266.94,267.63,266.94,267.52,10893.0,257.3131,257.9783,257.3131,257.8722,10893.0
2023-09-28 12:30:00,267.54,267.64,267.14,267.55,11635.0,257.8915,257.9879,257.5059,257.9012,11635.0
2023-09-28 12:35:00,267.58,267.78,267.38,267.71,1905.0,257.9301,258.1229,257.7373,258.0554,1905.0
2023-09-28 12:40:00,267.66,268.11,267.66,268.11,10284.0,258.0072,258.441,258.0072,258.441,10284.0
2023-09-28 12:45:00,268.1,268.17,267.72,267.78,4610.0,258.4313,258.4988,258.065,258.1229,4610.0
2023-09-28 12:50:00,267.71,268.0,267.7,267.78,6260.0,258.0554,258.3349,258.0457,258.1229,6260.0
2023-09-28 12:55:00,267.62,267.85,267.29,267.77,7570.0,257.9686,258.1903,257.6505,258.1132,7570.0
2023-09-28 13:00:00,267.76,268.02,267.67,267.73,7805.0,258.1036,258.3542,258.0168,258.0747,7805.0
2023-09-28 13:05:00,267.69,267.92,267.55,267.87,4973.0,258.0361,258.2578,257.9012,258.2096,4973.0
2023-09-28 13:10:00,267.85,267.97,267.6,267.82,5282.0,258.1903,258.306,257.9493,258.1614,5282.0
2023-09-28 13:15:00,267.71,267.75,267.42,267.6,5384.0,258.0554,258.0939,257.7758,257.9493,5384.0
2023-09-28 13:20:00,267.68,267.92,267.6,267.92,3926.0,258.0265,258.2578,257.9493,258.2578,3926.0
2023-09-28 13:25:00,267.94,267.97,267.54,267.67,8496.0,258.2771,258.306,257.8915,258.0168,8496.0
2023-09-28 13:30:00,267.46,267.46,266.76,266.86,8987.0,257.8144,257.8144,257.1396,257.236,8987.0
2023-09-28 13:35:00,266.86,267.09,266.37,266.41,17718.0,257.236,257.4577,256.7637,256.8023,17718.0
2023-09-28 13:40:00,266.5,266.67,266.35,266.37,5212.0,256.889,257.0529,256.7444,256.7637,5212.0
2023-09-28 13:45:00,266.4,266.86,266.36,266.84,5369.0,256.7926,257.236,256.7541,257.2168,5369.0
2023-09-28 13:50:00,266.91,266.93,266.64,266.87,3513.0,257.2842,257.3035,257.024,257.2457,3513.0
2023-09-28 13:55:00,266.76,266.8,266.59,266.74,6242.0,257.1396,257.1782,256.9758,257.1204,6242.0
2023-09-28 14:00:00,266.87,266.87,266.5,266.51,6920.0,257.2457,257.2457,256.889,256.8987,6920.0
2023-09-28 14:05:00,266.4,266.91,266.4,266.9,11086.0,256.7926,257.2842,256.7926,257.2746,11086.0
2023-09-28 14:10:00,266.83,266.94,266.75,266.88,3579.0,257.2071,257.3131,257.13,257.2553,3579.0
2023-09-28 14:15:00,266.89,267.14,266.71,266.94,14571.0,257.265,257.5059,257.0914,257.3131,14571.0
2023-09-28 14:20:00,266.94,267.0,266.8,266.95,8677.0,257.3131,257.371,257.1782,257.3228,8677.0
2023-09-28 14:25:00,266.88,267.11,266.83,267.06,5546.0,257.2553,257.477,257.2071,257.4288,5546.0
2023-09-28 14:30:00,267.02,267.11,266.92,266.92,10834.0,257.3903,257.477,257.2939,257.2939,10834.0
2023-09-28 14:35:00,266.85,266.94,266.42,266.68,11692.0,257.2264,257.3131,256.8119,257.0625,11692.0
2023-09-28 14:40:00,266.68,267.02,266.63,266.93,5900.0,257.0625,257.3903,257.0143,257.3035,5900.0
2023-09-28 14:45:00,266.92,267.02,266.64,266.65,4698.0,257.2939,257.3903,257.024,257.0336,4698.0
2023-09-28 14:50:00,266.65,266.77,266.5,266.57,13480.0,257.0336,257.1493,256.889,256.9565,13480.0
2023-09-28 14:55:00,266.61,266.99,266.37,266.99,4903.0,256.9951,257.3613,256.7637,257.3613,4903.0
2023-09-28 15:00:00,266.99,267.35,266.96,267.21,6377.0,257.3613,257.7084,257.3324,257.5734,6377.0
2023-09-28 15:05:00,267.15,267.5,267.1,267.17,4650.0,257.5156,257.853,257.4674,257.5349,4650.0
2023-09-28 15:10:00,267.17,267.4,267.09,267.36,8579.0,257.5349,257.7566,257.4577,257.718,8579.0
2023-09-28 15:15:00,267.38,267.84,267.38,267.56,7302.0,257.7373,258.1807,257.7373,257.9108,7302.0
2023-09-28 15:20:00,267.6,267.73,267.56,267.56,6494.0,257.9493,258.0747,257.9108,257.9108,6494.0
2023-09-28 15:25:00,267.58,267.88,267.55,267.74,8489.0,257.9301,258.2193,257.9012,258.0843,8489.0
2023-09-28 15:30:00,267.71,267.71,267.35,267.39,12084.0,258.0554,258.0554,257.7084,257.7469,12084.0
2023-09-28 15:35:00,267.39,267.39,266.57,266.57,17979.0,257.7469,257.7469,256.9565,256.9565,17979.0
2023-09-28 15:40:00,266.57,266.83,266.5,266.52,28293.0,256.9565,257.2071,256.889,256.9083,28293.0
2023-09-28 15:45:00,266.59,266.64,266.02,266.23,30811.0,256.9758,257.024,256.4263,256.6288,30811.0
2023-09-28 15:50:00,266.29,266.42,265.94,266.19,57962.0,256.6866,256.8119,256.3492,256.5902,57962.0
2023-09-28 15:55:00,266.18,266.69,266.14,266.44,134783.0,256.5806,257.0722,256.542,256.8312,134783.0
2023-09-29 09:30:00,269.39,269.68,268.1,268.16,55371.0,259.6748,259.9543,258.4313,258.4892,55371.0
2023-09-29 09:35:00,268.46,269.17,267.8,268.86,17304.0,258.7783,259.4627,258.1421,259.1639,17304.0
2023-09-29 09:40:00,268.89,269.31,268.34,268.79,14469.0,259.1928,259.5977,258.6627,259.0964,14469.0
2023-09-29 09:45:00,268.43,268.63,267.63,268.51,14602.0,258.7494,258.9422,257.9783,258.8265,14602.0
2023-09-29 09:50:00,268.56,269.92,268.56,269.85,36975.0,258.8747,260.1857,258.8747,260.1182,36975.0
2023-09-29 09:55:00,269.81,270.46,269.64,270.06,96227.0,260.0796,260.7062,259.9158,260.3206,96227.0
2023-09-29 10:00:00,269.83,270.26,269.39,269.53,21730.0,260.0989,260.5134,259.6748,259.8097,21730.0
2023-09-29 10:05:00,269.53,269.82,269.0,269.1,33830.0,259.8097,260.0893,259.2989,259.3953,33830.0
2023-09-29 10:10:00,269.2,269.22,268.2,268.35,11079.0,259.4916,259.5109,258.5277,258.6723,11079.0
2023-09-29 10:15:00,268.3,268.6,267.89,268.4,15517.0,258.6241,258.9133,258.2289,258.7205,15517.0
2023-09-29 10:20:00,268.41,268.41,267.56,267.57,10777.0,258.7301,258.7301,257.9108,257.9204,10777.0
2023-09-29 10:25:00,267.61,268.28,267.48,268.19,11809.0,257.959,258.6048,257.8337,258.5181,11809.0
2023-09-29 10:30:00,268.25,268.9,268.2,268.87,12071.0,258.5759,259.2025,258.5277,259.1735,12071.0
2023-09-29 10:35:00,268.87,268.92,268.53,268.82,6598.0,259.1735,259.2217,258.8458,259.1254,6598.0
2023-09-29 10:40:00,268.58,268.64,268.46,268.47,6196.0,258.894,258.9518,258.7783,258.788,6196.0
2023-09-29 10:45:00,268.32,268.42,268.18,268.26,9675.0,258.6434,258.7398,258.5084,258.5855,9675.0
2023-09-29 10:50:00,268.31,268.58,268.04,268.51,13821.0,258.6337,258.894,258.3735,258.8265,13821.0
2023-09-29 10:55:00,268.4,268.42,267.8,267.98,9659.0,258.7205,258.7398,258.1421,258.3156,9659.0
2023-09-29 11:00:00,267.99,267.99,267.11,267.22,19778.0,258.3253,258.3253,257.477,257.5831,19778.0
2023-09-29 11:05:00,267.23,267.7,267.06,267.6,21206.0,257.5927,258.0457,257.4288,257.9493,21206.0
2023-09-29 11:10:00,267.51,267.93,267.35,267.75,16162.0,257.8626,258.2674,257.7084,258.0939,16162.0
2023-09-29 11:15:00,267.68,267.92,267.6,267.81,3705.0,258.0265,258.2578,257.9493,258.1518,3705.0
2023-09-29 11:20:00,267.87,268.87,267.82,268.82,15910.0,258.2096,259.1735,258.1614,259.1254,15910.0
2023-09-29 11:25:00,268.88,268.88,267.44,267.51,12928.0,259.1832,259.1832,257.7951,257.8626,12928.0
2023-09-29 11:30:00,267.37,267.7,267.0,267.07,17783.0,257.7276,258.0457,257.371,257.4385,17783.0
2023-09-29 11:35:00,267.08,267.16,266.8,267.0,13231.0,257.4481,257.5252,257.1782,257.371,13231.0
2023-09-29 11:40:00,267.0,267.34,266.94,267.27,5693.0,257.371,257.6987,257.3131,257.6312,5693.0
2023-09-29 11:45:00,267.29,267.34,267.03,267.14,5839.0,257.6505,257.6987,257.3999,257.5059,5839.0
2023-09-29 11:50:00,267.21,267.21,266.61,266.65,9328.0,257.5734,257.5734,256.9951,257.0336,9328.0
2023-09-29 11:55:00,266.8,266.9,266.68,266.85,5141.0,257.1782,257.2746,257.0625,257.2264,5141.0
2023-09-29 12:00:00,266.87,267.02,266.71,267.02,8195.0,257.2457,257.3903,257.0914,257.3903,8195.0
2023-09-29 12:05:00,267.02,267.71,267.02,267.7,6685.0,257.3903,258.0554,257.3903,258.0457,6685.0
2023-09-29 12:10:00,267.69,268.0,267.25,267.25,12937.0,258.0361,258.3349,257.612,257.612,12937.0
2023-09-29 12:15:00,267.2,267.46,267.11,267.45,3524.0,257.5638,257.8144,257.477,257.8048,3524.0
2023-09-29 12:20:00,267.55,267.55,267.25,267.41,10147.0,257.9012,257.9012,257.612,257.7662,10147.0
2023-09-29 12:25:00,267.47,267.53,267.25,267.35,7079.0,257.824,257.8819,257.612,257.7084,7079.0
2023-09-29 12:30:00,267.36,267.46,266.88,266.96,8209.0,257.718,257.8144,257.2553,257.3324,8209.0
2023-09-29 12:35:00,266.95,267.09,266.8,266.8,3115.0,257.3228,257.4577,257.1782,257.1782,3115.0
2023-09-29 12:40:00,266.81,267.08,266.73,266.88,7534.0,257.1878,257.4481,257.1107,257.2553,7534.0
2023-09-29 12:45:00,266.74,266.89,266.48,266.48,6354.0,257.1204,257.265,256.8697,256.8697,6354.0
2023-09-29 12:50:00,266.48,266.59,266.23,266.29,5625.0,256.8697,256.9758,256.6288,256.6866,5625.0
2023-09-29 12:55:00,266.23,266.33,266.15,266.21,3500.0,256.6288,256.7251,256.5516,256.6095,3500.0
2023-09-29 13:00:00,266.26,266.26,265.88,266.03,4135.0,256.6577,256.6577,256.2914,256.436,4135.0
2023-09-29 13:05:00,266.03,266.06,265.59,265.62,10230.0,256.436,256.4649,256.0118,256.0408,10230.0
2023-09-29 13:10:00,265.71,265.71,265.27,265.38,6772.0,256.1275,256.1275,255.7034,255.8094,6772.0
2023-09-29 13:15:00,265.32,265.38,265.16,265.34,3421.0,255.7516,255.8094,255.5973,255.7709,3421.0
2023-09-29 13:20:00,265.37,265.48,265.2,265.35,7012.0,255.7998,255.9058,255.6359,255.7805,7012.0
2023-09-29 13:25:00,265.35,265.69,265.34,265.57,7630.0,255.7805,256.1082,255.7709,255.9926,7630.0
2023-09-29 13:30:00,265.63,265.7,265.44,265.46,7450.0,256.0504,256.1179,255.8672,255.8865,7450.0
2023-09-29 13:35:00,265.35,265.35,265.06,265.16,5200.0,255.7805,255.7805,255.5009,255.5973,5200.0
2023-09-29 13:40:00,265.13,265.2,264.85,264.93,9482.0,255.5684,255.6359,255.2985,255.3756,9482.0
2023-09-29 13:45:00,264.93,264.98,264.6,264.71,8667.0,255.3756,255.4238,255.0575,255.1636,8667.0
2023-09-29 13:50:00,264.69,264.69,264.1,264.14,13933.0,255.1443,255.1443,254.5756,254.6141,13933.0
2023-09-29 13:55:00,264.25,264.3,263.78,263.78,24667.0,254.7202,254.7684,254.2671,254.2671,24667.0
2023-09-29 14:00:00,263.9,264.27,263.65,264.18,23618.0,254.3828,254.7394,254.1418,254.6527,23618.0
2023-09-29 14:05:00,264.27,264.67,264.27,264.43,12953.0,254.7394,255.125,254.7394,254.8937,12953.0
2023-09-29 14:10:00,264.48,264.63,264.2,264.63,8440.0,254.9419,255.0865,254.672,255.0865,8440.0
2023-09-29 14:15:00,264.63,264.67,264.36,264.44,5340.0,255.0865,255.125,254.8262,254.9033,5340.0
2023-09-29 14:20:00,264.41,264.75,264.24,264.6,9512.0,254.8744,255.2021,254.7105,255.0575,9512.0
2023-09-29 14:25:00,264.65,264.81,264.36,264.36,4076.0,255.1057,255.26,254.8262,254.8262,4076.0
2023-09-29 14:30:00,264.38,264.4,264.01,264.38,6051.0,254.8455,254.8648,254.4888,254.8455,6051.0
2023-09-29 14:35:00,264.43,264.57,264.32,264.57,5861.0,254.8937,255.0286,254.7876,255.0286,5861.0
2023-09-29 14:40:00,264.49,264.88,264.42,264.84,10608.0,254.9515,255.3274,254.884,255.2889,10608.0
2023-09-29 14:45:00,264.76,264.77,264.44,264.44,4306.0,255.2118,255.2214,254.9033,254.9033,4306.0
2023-09-29 14:50:00,264.5,264.88,264.42,264.88,9209.0,254.9611,255.3274,254.884,255.3274,9209.0
2023-09-29 14:55:00,264.95,265.72,264.95,265.57,8436.0,255.3949,256.1371,255.3949,255.9926,8436.0
2023-09-29 15:00:00,265.56,265.74,265.12,265.12,7861.0,255.9829,256.1564,255.5588,255.5588,7861.0
2023-09-29 15:05:00,265.15,265.54,265.14,265.32,8740.0,255.5877,255.9636,255.5781,255.7516,8740.0
2023-09-29 15:10:00,265.3,265.46,265.08,265.12,9409.0,255.7323,255.8865,255.5202,255.5588,9409.0
2023-09-29 15:15:00,265.2,265.44,265.16,265.29,9345.0,255.6359,255.8672,255.5973,255.7227,9345.0
2023-09-29 15:20:00,265.29,265.44,265.16,265.16,8500.0,255.7227,255.8672,255.5973,255.5973,8500.0
2023-09-29 15:25:00,265.26,265.29,265.01,265.09,7590.0,255.6937,255.7227,255.4528,255.5299,7590.0
2023-09-29 15:30:00,265.09,265.1,264.28,264.33,15150.0,255.5299,255.5395,254.7491,254.7973,15150.0
2023-09-29 15:35:00,264.32,264.61,264.19,264.48,19168.0,254.7876,255.0672,254.6623,254.9419,19168.0
2023-09-29 15:40:00,264.48,264.62,264.17,264.25,19062.0,254.9419,255.0768,254.643,254.7202,19062.0
2023-09-29 15:45:00,264.25,264.71,264.25,264.67,36426.0,254.7202,255.1636,254.7202,255.125,36426.0
2023-09-29 15:50:00,264.74,265.44,264.58,264.88,62586.0,255.1925,255.8672,255.0383,255.3274,62586.0
2023-09-29 15:55:00,264.85,265.02,264.41,264.94,186390.0,255.2985,255.4624,254.8744,255.3853,186390.0
2023-10-02 09:30:00,266.0,266.44,265.04,266.44,59772.0,256.407,256.8312,255.4817,256.8312,59772.0
2023-10-02 09:35:00,266.26,266.58,265.18,265.28,34732.0,256.6577,256.9661,255.6166,255.713,34732.0
2023-10-02 09:40:00,265.35,265.81,264.19,265.51,38300.0,255.7805,256.2239,254.6623,255.9347,38300.0
2023-10-02 09:45:00,265.65,265.65,264.13,264.48,8814.0,256.0697,256.0697,254.6045,254.9419,8814.0
2023-10-02 09:50:00,264.66,264.73,263.84,264.46,27812.0,255.1154,255.1829,254.3249,254.9226,27812.0
2023-10-02 09:55:00,264.51,264.87,264.01,264.18,18448.0,254.9708,255.3178,254.4888,254.6527,18448.0
2023-10-02 10:00:00,264.0,265.18,263.63,265.18,36559.0,254.4792,255.6166,254.1225,255.6166,36559.0
2023-10-02 10:05:00,265.19,265.29,264.86,264.89,12748.0,255.6263,255.7227,255.3082,255.3371,12748.0
2023-10-02 10:10:00,264.81,264.9,264.14,264.17,20531.0,255.26,255.3467,254.6141,254.643,20531.0
2023-10-02 10:15:00,264.14,264.32,263.9,263.92,8377.0,254.6141,254.7876,254.3828,254.4021,8377.0
2023-10-02 10:20:00,263.87,264.34,263.55,264.34,12106.0,254.3539,254.8069,254.0454,254.8069,12106.0
2023-10-02 10:25:00,264.34,264.86,264.24,264.49,13342.0,254.8069,255.3082,254.7105,254.9515,13342.0
2023-10-02 10:30:00,264.29,265.25,264.28,265.19,10469.0,254.7587,255.6841,254.7491,255.6263,10469.0
2023-10-02 10:35:00,265.1,265.3,264.86,264.93,6012.0,255.5395,255.7323,255.3082,255.3756,6012.0
2023-10-02 10:40:00,265.07,265.46,264.64,265.38,12323.0,255.5106,255.8865,255.0961,255.8094,12323.0
2023-10-02 10:45:00,265.4,265.65,264.63,265.0,22437.0,255.8287,256.0697,255.0865,255.4431,22437.0
2023-10-02 10:50:00,265.0,265.05,264.57,264.8,6626.0,255.4431,255.4913,255.0286,255.2503,6626.0
2023-10-02 10:55:00,264.88,265.27,264.78,265.27,7347.0,255.3274,255.7034,255.231,255.7034,7347.0
2023-10-02 11:00:00,265.32,265.75,265.11,265.29,22927.0,255.7516,256.1661,255.5491,255.7227,22927.0
2023-10-02 11:05:00,265.37,265.79,265.23,265.73,7193.0,255.7998,256.2046,255.6648,256.1468,7193.0
2023-10-02 11:10:00,265.73,265.92,265.34,265.92,9904.0,256.1468,256.3299,255.7709,256.3299,9904.0
2023-10-02 11:15:00,265.88,266.31,265.5,265.71,12946.0,256.2914,256.7059,255.9251,256.1275,12946.0
2023-10-02 11:20:00,265.69,266.25,265.69,266.18,6337.0,256.1082,256.648,256.1082,256.5806,6337.0
2023-10-02 11:25:00,266.27,266.38,266.08,266.33,9066.0,256.6673,256.7733,256.4842,256.7251,9066.0
2023-10-02 11:30:00,266.4,266.73,266.34,266.44,6129.0,256.7926,257.1107,256.7348,256.8312,6129.0
2023-10-02 11:35:00,266.52,266.54,266.13,266.48,4715.0,256.9083,256.9276,256.5324,256.8697,4715.0
2023-10-02 11:40:00,266.52,266.52,266.04,266.08,7730.0,256.9083,256.9083,256.4456,256.4842,7730.0
2023-10-02 11:45:00,266.05,266.27,265.96,266.22,13320.0,256.4552,256.6673,256.3685,256.6191,13320.0
2023-10-02 11:50:00,266.22,266.36,265.63,265.78,11514.0,256.6191,256.7541,256.0504,256.195,11514.0
2023-10-02 11:55:00,265.87,266.01,265.73,266.0,11155.0,256.2817,256.4167,256.1468,256.407,11155.0
2023-10-02 12:00:00,266.03,266.03,265.3,265.41,11244.0,256.436,256.436,255.7323,255.8383,11244.0
2023-10-02 12:05:00,265.4,265.42,264.81,264.99,8822.0,255.8287,255.848,255.26,255.4335,8822.0
2023-10-02 12:10:00,265.05,265.57,264.92,265.53,6182.0,255.4913,255.9926,255.366,255.954,6182.0
2023-10-02 12:15:00,265.58,265.78,265.42,265.43,6557.0,256.0022,256.195,255.848,255.8576,6557.0
2023-10-02 12:20:00,265.34,265.35,265.07,265.07,8249.0,255.7709,255.7805,255.5106,255.5106,8249.0
2023-10-02 12:25:00,265.11,265.27,265.0,265.19,7677.0,255.5491,255.7034,255.4431,255.6263,7677.0
2023-10-02 12:30:00,265.17,265.18,264.74,264.74,4106.0,255.607,255.6166,255.1925,255.1925,4106.0
2023-10-02 12:35:00,264.76,264.96,264.58,264.83,8821.0,255.2118,255.4046,255.0383,255.2792,8821.0
2023-10-02 12:40:00,264.76,264.91,264.56,264.6,5348.0,255.2118,255.3564,255.019,255.0575,5348.0
2023-10-02 12:45:00,264.53,264.65,264.12,264.13,5905.0,254.9901,255.1057,254.5948,254.6045,5905.0
2023-10-02 12:50:00,264.1,264.26,263.86,263.89,8917.0,254.5756,254.7298,254.3442,254.3731,8917.0
2023-10-02 12:55:00,263.96,263.99,263.69,263.72,17125.0,254.4406,254.4695,254.1804,254.2093,17125.0
2023-10-02 13:00:00,263.78,263.93,263.57,263.63,9613.0,254.2671,254.4117,254.0647,254.1225,9613.0
2023-10-02 13:05:00,263.71,264.03,263.7,263.96,7921.0,254.1996,254.5081,254.19,254.4406,7921.0
2023-10-02 13:10:00,264.02,264.02,263.67,263.68,5435.0,254.4985,254.4985,254.1611,254.1707,5435.0
2023-10-02 13:15:00,263.71,264.12,263.65,264.1,8498.0,254.1996,254.5948,254.1418,254.5756,8498.0
2023-10-02 13:20:00,264.16,264.26,264.08,264.09,3626.0,254.6334,254.7298,254.5563,254.5659,3626.0
2023-10-02 13:25:00,264.07,264.39,264.07,264.3,4410.0,254.5467,254.8551,254.5467,254.7684,4410.0
2023-10-02 13:30:00,264.31,264.66,264.27,264.3,9771.0,254.778,255.1154,254.7394,254.7684,9771.0
2023-10-02 13:35:00,264.38,264.5,264.14,264.5,3857.0,254.8455,254.9611,254.6141,254.9611,3857.0
2023-10-02 13:40:00,264.51,264.61,264.43,264.43,4172.0,254.9708,255.0672,254.8937,254.8937,4172.0
2023-10-02 13:45:00,264.45,264.63,264.33,264.38,5913.0,254.9129,255.0865,254.7973,254.8455,5913.0
2023-10-02 13:50:00,264.38,264.79,264.38,264.63,6390.0,254.8455,255.2407,254.8455,255.0865,6390.0
2023-10-02 13:55:00,264.66,264.8,264.53,264.63,7175.0,255.1154,255.2503,254.9901,255.0865,7175.0
2023-10-02 14:00:00,264.59,264.68,264.32,264.54,12223.0,255.0479,255.1347,254.7876,254.9997,12223.0
2023-10-02 14:05:00,264.54,264.93,264.53,264.61,16355.0,254.9997,255.3756,254.9901,255.0672,16355.0
2023-10-02 14:10:00,264.64,265.8,264.64,265.73,24510.0,255.0961,256.2143,255.0961,256.1468,24510.0
2023-10-02 14:15:00,265.72,265.72,265.01,265.01,9285.0,256.1371,256.1371,255.4528,255.4528,9285.0
2023-10-02 14:20:00,265.04,265.04,264.7,264.87,4300.0,255.4817,255.4817,255.1539,255.3178,4300.0
2023-10-02 14:25:00,264.83,264.9,264.41,264.41,6599.0,255.2792,255.3467,254.8744,254.8744,6599.0
2023-10-02 14:30:00,264.46,264.66,264.45,264.51,11496.0,254.9226,255.1154,254.9129,254.9708,11496.0
2023-10-02 14:35:00,264.53,264.69,264.4,264.42,5961.0,254.9901,255.1443,254.8648,254.884,5961.0
2023-10-02 14:40:00,264.38,264.45,264.27,264.27,3617.0,254.8455,254.9129,254.7394,254.7394,3617.0
2023-10-02 14:45:00,264.36,264.53,264.34,264.42,3500.0,254.8262,254.9901,254.8069,254.884,3500.0
2023-10-02 14:50:00,264.43,264.51,264.06,264.1,8819.0,254.8937,254.9708,254.537,254.5756,8819.0
2023-10-02 14:55:00,263.95,264.21,263.95,264.12,7007.0,254.431,254.6816,254.431,254.5948,7007.0
2023-10-02 15:00:00,264.06,264.32,263.97,264.13,6300.0,254.537,254.7876,254.4503,254.6045,6300.0
2023-10-02 15:05:00,264.06,264.26,263.88,263.98,11561.0,254.537,254.7298,254.3635,254.4599,11561.0
2023-10-02 15:10:00,263.91,263.98,263.61,263.75,12621.0,254.3924,254.4599,254.1032,254.2382,12621.0
2023-10-02 15:15:00,263.74,264.12,263.62,263.86,7493.0,254.2286,254.5948,254.1129,254.3442,7493.0
2023-10-02 15:20:00,263.84,264.54,263.74,264.44,9635.0,254.3249,254.9997,254.2286,254.9033,9635.0
2023-10-02 15:25:00,264.52,264.68,264.4,264.4,9642.0,254.9804,255.1347,254.8648,254.8648,9642.0
2023-10-02 15:30:00,264.43,264.8,264.33,264.62,12734.0,254.8937,255.2503,254.7973,255.0768,12734.0
2023-10-02 15:35:00,264.67,264.73,264.3,264.71,10463.0,255.125,255.1829,254.7684,255.1636,10463.0
2023-10-02 15:40:00,264.73,264.75,264.21,264.31,24165.0,255.1829,255.2021,254.6816,254.778,24165.0
2023-10-02 15:45:00,264.26,264.65,264.14,264.14,21025.0,254.7298,255.1057,254.6141,254.6141,21025.0
2023-10-02 15:50:00,264.09,264.46,264.05,264.44,31991.0,254.5659,254.9226,254.5274,254.9033,31991.0
2023-10-02 15:55:00,264.38,265.17,264.36,265.11,86452.0,254.8455,255.607,254.8262,255.5491,86452.0
2023-10-03 09:30:00,264.33,264.82,263.78,264.27,29303.0,254.7973,255.2696,254.2671,254.7394,29303.0
2023-10-03 09:35:00,264.29,265.25,264.29,265.11,21173.0,254.7587,255.6841,254.7587,255.5491,21173.0
2023-10-03 09:40:00,265.07,265.5,264.82,265.35,15095.0,255.5106,255.9251,255.2696,255.7805,15095.0
2023-10-03 09:45:00,265.11,265.11,264.12,264.8,9086.0,255.5491,255.5491,254.5948,255.2503,9086.0
2023-10-03 09:50:00,264.7,265.2,264.36,264.82,9310.0,255.1539,255.6359,254.8262,255.2696,9310.0
2023-10-03 09:55:00,264.84,264.94,264.14,264.36,9528.0,255.2889,255.3853,254.6141,254.8262,9528.0
2023-10-03 10:00:00,264.09,264.24,263.24,263.47,33911.0,254.5659,254.7105,253.7466,253.9683,33911.0
2023-10-03 10:05:00,263.28,263.3,262.44,262.45,18371.0,253.7851,253.8044,252.9754,252.9851,18371.0
2023-10-03 10:10:00,262.43,262.81,262.14,262.53,19794.0,252.9658,253.3321,252.6863,253.0622,19794.0
2023-10-03 10:15:00,262.44,262.44,261.46,261.59,10109.0,252.9754,252.9754,252.0308,252.1561,10109.0
2023-10-03 10:20:00,261.7,261.84,261.26,261.27,10989.0,252.2621,252.3971,251.838,251.8476,10989.0
2023-10-03 10:25:00,261.23,261.47,261.03,261.31,24042.0,251.8091,252.0404,251.6163,251.8862,24042.0
2023-10-03 10:30:00,261.2,261.67,261.03,261.47,10274.0,251.7802,252.2332,251.6163,252.0404,10274.0
2023-10-03 10:35:00,261.6,261.75,261.22,261.22,6430.0,252.1657,252.3103,251.7994,251.7994,6430.0
2023-10-03 10:40:00,261.09,261.22,260.75,260.99,16952.0,251.6741,251.7994,251.3464,251.5777,16952.0
2023-10-03 10:45:00,260.96,261.06,260.55,260.58,8474.0,251.5488,251.6452,251.1536,251.1825,8474.0
2023-10-03 10:50:00,260.7,261.33,260.5,261.24,9774.0,251.2982,251.9055,251.1054,251.8187,9774.0
2023-10-03 10:55:00,261.26,261.35,260.89,261.13,4186.0,251.838,251.9247,251.4813,251.7127,4186.0
2023-10-03 11:00:00,261.06,261.15,260.83,260.91,7327.0,251.6452,251.732,251.4235,251.5006,7327.0
2023-10-03 11:05:00,260.91,261.0,260.64,260.74,12701.0,251.5006,251.5874,251.2404,251.3367,12701.0
2023-10-03 11:10:00,260.71,260.75,260.29,260.45,11677.0,251.3078,251.3464,250.903,251.0572,11677.0
2023-10-03 11:15:00,260.38,260.72,260.31,260.6,14610.0,250.9897,251.3175,250.9223,251.2018,14610.0
2023-10-03 11:20:00,260.6,260.8,260.28,260.51,24657.0,251.2018,251.3946,250.8933,251.115,24657.0
2023-10-03 11:25:00,260.52,260.81,260.38,260.44,6104.0,251.1247,251.4042,250.9897,251.0476,6104.0
2023-10-03 11:30:00,260.4,260.8,260.35,260.37,5831.0,251.009,251.3946,250.9608,250.9801,5831.0
2023-10-03 11:35:00,260.47,260.47,260.19,260.28,8288.0,251.0765,251.0765,250.8066,250.8933,8288.0
2023-10-03 11:40:00,260.34,260.68,260.25,260.53,7963.0,250.9512,251.2789,250.8644,251.1343,7963.0
2023-10-03 11:45:00,260.61,260.65,260.33,260.4,8310.0,251.2114,251.25,250.9415,251.009,8310.0
2023-10-03 11:50:00,260.27,260.35,259.8,259.8,6458.0,250.8837,250.9608,250.4306,250.4306,6458.0
2023-10-03 11:55:00,259.85,260.48,259.85,260.48,6842.0,250.4788,251.0861,250.4788,251.0861,6842.0
2023-10-03 12:00:00,260.48,260.76,260.38,260.69,6878.0,251.0861,251.356,250.9897,251.2885,6878.0
2023-10-03 12:05:00,260.62,261.0,260.6,260.92,6375.0,251.2211,251.5874,251.2018,251.5103,6375.0
2023-10-03 12:10:00,260.92,261.07,260.75,261.01,11295.0,251.5103,251.6548,251.3464,251.597,11295.0
2023-10-03 12:15:00,261.08,261.37,260.85,261.21,9634.0,251.6645,251.944,251.4428,251.7898,9634.0
2023-10-03 12:20:00,261.28,261.28,260.86,261.2,6504.0,251.8573,251.8573,251.4524,251.7802,6504.0
2023-10-03 12:25:00,261.26,261.41,261.04,261.41,7817.0,251.838,251.9826,251.6259,251.9826,7817.0
2023-10-03 12:30:00,261.43,261.79,261.39,261.39,3581.0,252.0019,252.3489,251.9633,251.9633,3581.0
2023-10-03 12:35:00,261.33,261.72,261.31,261.55,6565.0,251.9055,252.2814,251.8862,252.1175,6565.0
2023-10-03 12:40:00,261.65,261.73,261.22,261.4,4372.0,252.2139,252.291,251.7994,251.9729,4372.0
2023-10-03 12:45:00,261.46,261.68,261.4,261.67,2521.0,252.0308,252.2428,251.9729,252.2332,2521.0
2023-10-03 12:50:00,261.55,261.59,261.24,261.24,5570.0,252.1175,252.1561,251.8187,251.8187,5570.0
2023-10-03 12:55:00,261.23,261.57,261.21,261.39,4055.0,251.8091,252.1368,251.7898,251.9633,4055.0
2023-10-03 13:00:00,261.42,261.58,261.35,261.42,10016.0,251.9922,252.1465,251.9247,251.9922,10016.0
2023-10-03 13:05:00,261.42,261.45,260.97,261.11,30009.0,251.9922,252.0211,251.5585,251.6934,30009.0
2023-10-03 13:10:00,261.17,261.3,260.9,261.0,46345.0,251.7512,251.8765,251.491,251.5874,46345.0
2023-10-03 13:15:00,260.97,261.07,260.59,260.93,48561.0,251.5585,251.6548,251.1922,251.5199,48561.0
2023-10-03 13:20:00,261.0,261.13,260.85,260.9,10392.0,251.5874,251.7127,251.4428,251.491,10392.0
2023-10-03 13:25:00,260.8,260.92,260.58,260.73,32535.0,251.3946,251.5103,251.1825,251.3271,32535.0
2023-10-03 13:30:00,260.8,260.88,260.51,260.74,7389.0,251.3946,251.4717,251.115,251.3367,7389.0
2023-10-03 13:35:00,260.7,260.89,260.64,260.77,23165.0,251.2982,251.4813,251.2404,251.3657,23165.0
2023-10-03 13:40:00,260.87,260.88,260.54,260.7,6390.0,251.4621,251.4717,251.144,251.2982,6390.0
2023-10-03 13:45:00,260.64,260.75,260.13,260.19,10647.0,251.2404,251.3464,250.7487,250.8066,10647.0
2023-10-03 13:50:00,260.19,260.3,260.01,260.3,10309.0,250.8066,250.9126,250.6331,250.9126,10309.0
2023-10-03 13:55:00,260.21,260.24,259.96,259.96,7428.0,250.8259,250.8548,250.5849,250.5849,7428.0
2023-10-03 14:00:00,260.03,260.08,259.73,259.77,15652.0,250.6524,250.7005,250.3632,250.4017,15652.0
2023-10-03 14:05:00,259.8,259.85,259.5,259.68,11070.0,250.4306,250.4788,250.1415,250.315,11070.0
2023-10-03 14:10:00,259.72,259.76,259.3,259.7,34619.0,250.3535,250.3921,249.9487,250.3343,34619.0
2023-10-03 14:15:00,259.75,259.8,259.61,259.78,51081.0,250.3824,250.4306,250.2475,250.4114,51081.0
2023-10-03 14:20:00,259.79,260.04,259.72,259.98,10960.0,250.421,250.662,250.3535,250.6042,10960.0
2023-10-03 14:25:00,259.94,260.11,259.86,260.04,9314.0,250.5656,250.7295,250.4885,250.662,9314.0
2023-10-03 14:30:00,260.07,260.24,259.99,260.22,5642.0,250.6909,250.8548,250.6138,250.8355,5642.0
2023-10-03 14:35:00,260.26,260.53,260.14,260.53,5227.0,250.8741,251.1343,250.7584,251.1343,5227.0
2023-10-03 14:40:00,260.5,260.8,260.46,260.8,8934.0,251.1054,251.3946,251.0668,251.3946,8934.0
2023-10-03 14:45:00,260.69,261.13,260.59,261.13,13221.0,251.2885,251.7127,251.1922,251.7127,13221.0
2023-10-03 14:50:00,261.17,261.39,260.87,261.05,9835.0,251.7512,251.9633,251.4621,251.6356,9835.0
2023-10-03 14:55:00,260.98,261.05,260.73,260.81,5999.0,251.5681,251.6356,251.3271,251.4042,5999.0
2023-10-03 15:00:00,260.79,261.06,260.54,260.92,5266.0,251.3849,251.6452,251.144,251.5103,5266.0
2023-10-03 15:05:00,260.84,260.88,260.53,260.78,5780.0,251.4331,251.4717,251.1343,251.3753,5780.0
2023-10-03 15:10:00,260.7,260.71,260.4,260.44,5569.0,251.2982,251.3078,251.009,251.0476,5569.0
2023-10-03 15:15:00,260.43,260.65,260.42,260.54,6985.0,251.0379,251.25,251.0283,251.144,6985.0
2023-10-03 15:20:00,260.56,260.83,260.56,260.83,4961.0,251.1632,251.4235,251.1632,251.4235,4961.0
2023-10-03 15:25:00,260.91,260.91,260.63,260.67,4721.0,251.5006,251.5006,251.2307,251.2693,4721.0
2023-10-03 15:30:00,260.66,260.94,260.5,260.58,9894.0,251.2596,251.5295,251.1054,251.1825,9894.0
2023-10-03 15:35:00,260.56,260.66,260.31,260.41,13995.0,251.1632,251.2596,250.9223,251.0186,13995.0
2023-10-03 15:40:00,260.38,260.64,260.26,260.33,31086.0,250.9897,251.2404,250.8741,250.9415,31086.0
2023-10-03 15:45:00,260.27,260.3,259.96,260.04,31906.0,250.8837,250.9126,250.5849,250.662,31906.0
2023-10-03 15:50:00,260.07,260.4,259.96,260.02,42921.0,250.6909,251.009,250.5849,250.6427,42921.0
2023-10-03 15:55:00,260.01,260.34,259.95,260.21,158955.0,250.6331,250.9512,250.5752,250.8259,158955.0
2023-10-04 09:30:00,260.16,261.32,259.53,260.84,27701.0,250.7777,251.8958,250.1704,251.4331,27701.0
2023-10-04 09:35:00,260.86,261.51,260.03,260.45,26758.0,251.4524,252.079,250.6524,251.0572,26758.0
2023-10-04 09:40:00,260.2,260.68,259.27,259.27,11943.0,250.8162,251.2789,249.9198,249.9198,11943.0
2023-10-04 09:45:00,259.45,259.54,258.23,258.36,15382.0,250.0933,250.18,248.9173,249.0426,15382.0
2023-10-04 09:50:00,258.36,258.49,255.92,256.09,54424.0,249.0426,249.1679,246.6906,246.8544,54424.0
2023-10-04 09:55:00,256.05,256.91,255.67,256.73,27012.0,246.8159,247.6449,246.4496,247.4714,27012.0
2023-10-04 10:00:00,256.88,257.43,256.42,257.04,38359.0,247.616,248.1461,247.1725,247.7702,38359.0
2023-10-04 10:05:00,256.94,257.46,256.79,256.97,21873.0,247.6738,248.175,247.5292,247.7027,21873.0
2023-10-04 10:10:00,256.99,257.61,256.83,257.32,21802.0,247.722,248.3196,247.5678,248.0401,21802.0
2023-10-04 10:15:00,257.4,258.34,257.14,258.33,12895.0,248.1172,249.0233,247.8666,249.0137,12895.0
2023-10-04 10:20:00,258.35,258.77,257.66,257.66,16109.0,249.0329,249.4378,248.3678,248.3678,16109.0
2023-10-04 10:25:00,257.79,257.79,257.23,257.26,34174.0,248.4931,248.4931,247.9533,247.9822,34174.0
2023-10-04 10:30:00,257.17,257.76,257.05,257.73,15987.0,247.8955,248.4642,247.7798,248.4353,15987.0
2023-10-04 10:35:00,257.7,257.99,257.57,257.71,14223.0,248.4064,248.6859,248.2811,248.416,14223.0
2023-10-04 10:40:00,257.66,258.01,257.49,257.76,18737.0,248.3678,248.7052,248.204,248.4642,18737.0
2023-10-04 10:45:00,257.7,257.93,256.7,256.76,23586.0,248.4064,248.6281,247.4424,247.5003,23586.0
2023-10-04 10:50:00,256.77,257.14,256.72,256.94,18754.0,247.5099,247.8666,247.4617,247.6738,18754.0
2023-10-04 10:55:00,256.9,257.18,256.76,257.15,14396.0,247.6352,247.9051,247.5003,247.8762,14396.0
2023-10-04 11:00:00,257.13,257.46,256.94,257.19,16280.0,247.8569,248.175,247.6738,247.9148,16280.0
2023-10-04 11:05:00,257.1,257.67,257.09,257.59,12001.0,247.828,248.3775,247.8184,248.3003,12001.0
2023-10-04 11:10:00,257.59,257.62,257.24,257.32,9700.0,248.3003,248.3293,247.963,248.0401,9700.0
2023-10-04 11:15:00,257.41,258.07,257.29,257.91,9564.0,248.1268,248.763,248.0112,248.6088,9564.0
2023-10-04 11:20:00,258.05,258.16,257.66,257.91,8169.0,248.7438,248.8498,248.3678,248.6088,8169.0
2023-10-04 11:25:00,257.95,258.02,257.61,257.61,13823.0,248.6474,248.7148,248.3196,248.3196,13823.0
2023-10-04 11:30:00,257.61,257.9,257.38,257.85,8846.0,248.3196,248.5992,248.0979,248.551,8846.0
2023-10-04 11:35:00,257.8,257.98,257.47,257.9,9095.0,248.5028,248.6763,248.1847,248.5992,9095.0
2023-10-04 11:40:00,257.9,258.03,257.47,257.82,9744.0,248.5992,248.7245,248.1847,248.5221,9744.0
2023-10-04 11:45:00,257.88,258.31,257.74,258.22,6510.0,248.5799,248.9944,248.4449,248.9076,6510.0
2023-10-04 11:50:00,258.13,258.6,258.12,258.58,7337.0,248.8209,249.2739,248.8112,249.2546,7337.0
2023-10-04 11:55:00,258.56,258.95,258.55,258.73,7005.0,249.2354,249.6113,249.2257,249.3992,7005.0
2023-10-04 12:00:00,258.78,258.79,258.53,258.65,7648.0,249.4474,249.4571,249.2064,249.3221,7648.0
2023-10-04 12:05:00,258.65,258.65,258.01,258.25,12039.0,249.3221,249.3221,248.7052,248.9365,12039.0
2023-10-04 12:10:00,258.36,258.86,258.35,258.55,12873.0,249.0426,249.5245,249.0329,249.2257,12873.0
2023-10-04 12:15:00,258.5,258.74,258.5,258.68,15502.0,249.1775,249.4089,249.1775,249.351,15502.0
2023-10-04 12:20:00,258.76,258.96,258.67,258.67,9374.0,249.4282,249.6209,249.3414,249.3414,9374.0
2023-10-04 12:25:00,258.75,259.08,258.6,259.08,6286.0,249.4185,249.7366,249.2739,249.7366,6286.0
2023-10-04 12:30:00,259.16,259.25,258.81,259.13,9282.0,249.8137,249.9005,249.4763,249.7848,9282.0
2023-10-04 12:35:00,259.13,259.46,259.07,259.38,8054.0,249.7848,250.1029,249.727,250.0258,8054.0
2023-10-04 12:40:00,259.4,259.42,258.84,258.96,9719.0,250.0451,250.0643,249.5053,249.6209,9719.0
2023-10-04 12:45:00,259.02,259.07,258.79,258.85,11142.0,249.6788,249.727,249.4571,249.5149,11142.0
2023-10-04 12:50:00,258.9,258.9,258.56,258.88,5296.0,249.5631,249.5631,249.2354,249.5438,5296.0
2023-10-04 12:55:00,259.0,259.0,258.59,258.59,3221.0,249.6595,249.6595,249.2643,249.2643,3221.0
2023-10-04 13:00:00,258.66,258.73,258.4,258.41,6761.0,249.3318,249.3992,249.0811,249.0908,6761.0
2023-10-04 13:05:00,258.39,258.55,258.28,258.38,4682.0,249.0715,249.2257,248.9655,249.0619,4682.0
2023-10-04 13:10:00,258.51,258.55,258.21,258.21,8210.0,249.1872,249.2257,248.898,248.898,8210.0
2023-10-04 13:15:00,258.28,258.55,258.16,258.34,8013.0,248.9655,249.2257,248.8498,249.0233,8013.0
2023-10-04 13:20:00,258.46,258.65,258.4,258.54,5306.0,249.139,249.3221,249.0811,249.2161,5306.0
2023-10-04 13:25:00,258.53,258.6,258.25,258.56,13635.0,249.2064,249.2739,248.9365,249.2354,13635.0
2023-10-04 13:30:00,258.56,258.76,258.18,258.37,22077.0,249.2354,249.4282,248.8691,249.0522,22077.0
2023-10-04 13:35:00,258.29,258.36,258.12,258.26,6883.0,248.9751,249.0426,248.8112,248.9462,6883.0
2023-10-04 13:40:00,258.31,258.31,258.09,258.27,7316.0,248.9944,248.9944,248.7823,248.9558,7316.0
2023-10-04 13:45:00,258.27,258.53,258.04,258.42,23608.0,248.9558,249.2064,248.7341,249.1004,23608.0
2023-10-04 13:50:00,258.45,258.45,258.11,258.18,8474.0,249.1293,249.1293,248.8016,248.8691,8474.0
2023-10-04 13:55:00,258.13,258.31,258.07,258.22,6956.0,248.8209,248.9944,248.763,248.9076,6956.0
2023-10-04 14:00:00,258.24,258.29,258.04,258.29,8698.0,248.9269,248.9751,248.7341,248.9751,8698.0
2023-10-04 14:05:00,258.34,258.43,258.12,258.14,4752.0,249.0233,249.1101,248.8112,248.8305,4752.0
2023-10-04 14:10:00,258.18,258.61,258.17,258.53,8158.0,248.8691,249.2836,248.8594,249.2064,8158.0
2023-10-04 14:15:00,258.56,259.04,258.54,258.86,10713.0,249.2354,249.6981,249.2161,249.5245,10713.0
2023-10-04 14:20:00,258.86,258.9,258.52,258.6,8383.0,249.5245,249.5631,249.1968,249.2739,8383.0
2023-10-04 14:25:00,258.55,259.01,258.54,258.94,5447.0,249.2257,249.6691,249.2161,249.6017,5447.0
2023-10-04 14:30:00,259.02,259.16,258.85,258.99,8766.0,249.6788,249.8137,249.5149,249.6499,8766.0
2023-10-04 14:35:00,258.99,259.1,258.75,258.83,13504.0,249.6499,249.7559,249.4185,249.4956,13504.0
2023-10-04 14:40:00,258.78,259.01,258.76,258.98,8139.0,249.4474,249.6691,249.4282,249.6402,8139.0
2023-10-04 14:45:00,259.02,259.22,258.98,259.15,8520.0,249.6788,249.8716,249.6402,249.8041,8520.0
2023-10-04 14:50:00,259.07,259.27,258.94,259.09,10121.0,249.727,249.9198,249.6017,249.7463,10121.0
2023-10-04 14:55:00,259.02,259.37,258.91,259.31,11314.0,249.6788,250.0162,249.5727,249.9583,11314.0
2023-10-04 15:00:00,259.29,259.38,258.82,258.89,7030.0,249.939,250.0258,249.486,249.5535,7030.0
2023-10-04 15:05:00,258.91,259.13,258.67,258.95,11568.0,249.5727,249.7848,249.3414,249.6113,11568.0
2023-10-04 15:10:00,258.99,259.36,258.92,259.36,6938.0,249.6499,250.0065,249.5824,250.0065,6938.0
2023-10-04 15:15:00,259.24,259.78,259.18,259.74,6912.0,249.8908,250.4114,249.833,250.3728,6912.0
2023-10-04 15:20:00,259.73,259.77,259.41,259.41,3477.0,250.3632,250.4017,250.0547,250.0547,3477.0
2023-10-04 15:25:00,259.43,259.58,259.11,259.25,9267.0,250.074,250.2186,249.7655,249.9005,9267.0
2023-10-04 15:30:00,259.27,259.47,259.2,259.31,10078.0,249.9198,250.1125,249.8523,249.9583,10078.0
2023-10-04 15:35:00,259.31,259.82,259.31,259.69,17843.0,249.9583,250.4499,249.9583,250.3246,17843.0
2023-10-04 15:40:00,259.73,259.9,259.66,259.75,16612.0,250.3632,250.527,250.2957,250.3824,16612.0
2023-10-04 15:45:00,259.75,259.94,259.55,259.55,19584.0,250.3824,250.5656,250.1897,250.1897,19584.0
2023-10-04 15:50:00,259.59,260.14,259.5,260.13,56848.0,250.2282,250.7584,250.1415,250.7487,56848.0
2023-10-04 15:55:00,260.11,260.33,259.94,259.94,174182.0,250.7295,250.9415,250.5656,250.5656,174182.0
2023-10-05 09:30:00,258.7,259.6,258.12,259.44,19661.0,249.3703,250.2379,248.8112,250.0836,19661.0
2023-10-05 09:35:00,259.48,260.08,259.13,259.22,6525.0,250.1222,250.7005,249.7848,249.8716,6525.0
2023-10-05 09:40:00,259.15,259.15,257.69,257.79,7078.0,249.8041,249.8041,248.3967,248.4931,7078.0
2023-10-05 09:45:00,257.9,258.51,257.57,258.14,5701.0,248.5992,249.1872,248.2811,248.8305,5701.0
2023-10-05 09:50:00,258.44,258.48,257.71,258.02,5687.0,249.1197,249.1582,248.416,248.7148,5687.0
2023-10-05 09:55:00,258.02,258.68,257.97,258.59,10623.0,248.7148,249.351,248.6666,249.2643,10623.0
2023-10-05 10:00:00,258.34,258.74,258.2,258.64,13353.0,249.0233,249.4089,248.8883,249.3125,13353.0
2023-10-05 10:05:00,258.62,258.62,257.94,258.46,10975.0,249.2932,249.2932,248.6377,249.139,10975.0
2023-10-05 10:10:00,258.47,258.59,258.15,258.16,9559.0,249.1486,249.2643,248.8402,248.8498,9559.0
2023-10-05 10:15:00,258.23,258.37,257.99,258.19,16148.0,248.9173,249.0522,248.6859,248.8787,16148.0
2023-10-05 10:20:00,258.29,258.5,258.0,258.12,5737.0,248.9751,249.1775,248.6956,248.8112,5737.0
2023-10-05 10:25:00,258.15,258.4,257.94,258.4,20037.0,248.8402,249.0811,248.6377,249.0811,20037.0
2023-10-05 10:30:00,258.34,258.44,258.1,258.44,7645.0,249.0233,249.1197,248.792,249.1197,7645.0
2023-10-05 10:35:00,258.34,258.48,258.08,258.23,20834.0,249.0233,249.1582,248.7727,248.9173,20834.0
2023-10-05 10:40:00,258.24,258.68,257.98,258.61,24608.0,248.9269,249.351,248.6763,249.2836,24608.0
2023-10-05 10:45:00,258.65,258.95,258.43,258.44,11561.0,249.3221,249.6113,249.1101,249.1197,11561.0
2023-10-05 10:50:00,258.56,259.05,258.44,259.05,6032.0,249.2354,249.7077,249.1197,249.7077,6032.0
2023-10-05 10:55:00,259.21,259.34,258.89,259.04,3505.0,249.8619,249.9872,249.5535,249.6981,3505.0
2023-10-05 11:00:00,258.93,258.96,258.44,258.59,10290.0,249.592,249.6209,249.1197,249.2643,10290.0
2023-10-05 11:05:00,258.59,258.63,258.36,258.49,7725.0,249.2643,249.3028,249.0426,249.1679,7725.0
2023-10-05 11:10:00,258.49,258.72,258.44,258.53,10495.0,249.1679,249.3896,249.1197,249.2064,10495.0
2023-10-05 11:15:00,258.61,258.71,258.39,258.59,8947.0,249.2836,249.38,249.0715,249.2643,8947.0
2023-10-05 11:20:00,258.52,258.69,258.46,258.5,4701.0,249.1968,249.3607,249.139,249.1775,4701.0
2023-10-05 11:25:00,258.5,258.69,258.1,258.29,13089.0,249.1775,249.3607,248.792,248.9751,13089.0
2023-10-05 11:30:00,258.25,258.33,257.94,258.03,13415.0,248.9365,249.0137,248.6377,248.7245,13415.0
2023-10-05 11:35:00,258.08,258.2,257.84,258.12,14360.0,248.7727,248.8883,248.5413,248.8112,14360.0
2023-10-05 11:40:00,258.15,258.21,257.93,257.98,16648.0,248.8402,248.898,248.6281,248.6763,16648.0
2023-10-05 11:45:00,258.0,258.16,257.84,258.07,17301.0,248.6956,248.8498,248.5413,248.763,17301.0
2023-10-05 11:50:00,257.95,258.02,257.48,257.78,8601.0,248.6474,248.7148,248.1943,248.4835,8601.0
2023-10-05 11:55:00,257.6,257.83,257.58,257.81,9803.0,248.31,248.5317,248.2907,248.5124,9803.0
2023-10-05 12:00:00,257.73,258.09,257.55,257.98,9119.0,248.4353,248.7823,248.2618,248.6763,9119.0
2023-10-05 12:05:00,257.99,258.05,257.76,258.04,5772.0,248.6859,248.7438,248.4642,248.7341,5772.0
2023-10-05 12:10:00,258.04,258.39,257.99,258.34,5293.0,248.7341,249.0715,248.6859,249.0233,5293.0
2023-10-05 12:15:00,258.46,258.54,258.21,258.45,6325.0,249.139,249.2161,248.898,249.1293,6325.0
2023-10-05 12:20:00,258.56,258.67,258.39,258.55,5991.0,249.2354,249.3414,249.0715,249.2257,5991.0
2023-10-05 12:25:00,258.55,258.73,258.52,258.57,10491.0,249.2257,249.3992,249.1968,249.245,10491.0
2023-10-05 12:30:00,258.72,258.93,258.46,258.46,9384.0,249.3896,249.592,249.139,249.139,9384.0
2023-10-05 12:35:00,258.45,258.58,258.3,258.52,4585.0,249.1293,249.2546,248.9847,249.1968,4585.0
2023-10-05 12:40:00,258.59,258.59,258.17,258.22,3906.0,249.2643,249.2643,248.8594,248.9076,3906.0
2023-10-05 12:45:00,258.22,258.47,258.21,258.43,8457.0,248.9076,249.1486,248.898,249.1101,8457.0
2023-10-05 12:50:00,258.44,258.64,258.31,258.64,12159.0,249.1197,249.3125,248.9944,249.3125,12159.0
2023-10-05 12:55:00,258.63,258.78,258.56,258.66,4506.0,249.3028,249.4474,249.2354,249.3318,4506.0
2023-10-05 13:00:00,258.73,258.89,258.41,258.41,6100.0,249.3992,249.5535,249.0908,249.0908,6100.0
2023-10-05 13:05:00,258.44,258.44,257.93,257.94,7236.0,249.1197,249.1197,248.6281,248.6377,7236.0
2023-10-05 13:10:00,257.88,258.39,257.87,258.37,4000.0,248.5799,249.0715,248.5702,249.0522,4000.0
2023-10-05 13:15:00,258.35,258.38,258.06,258.23,5790.0,249.0329,249.0619,248.7534,248.9173,5790.0
2023-10-05 13:20:00,258.21,258.39,258.05,258.05,3177.0,248.898,249.0715,248.7438,248.7438,3177.0
2023-10-05 13:25:00,258.0,258.19,257.97,258.17,6587.0,248.6956,248.8787,248.6666,248.8594,6587.0
2023-10-05 13:30:00,258.25,258.6,257.91,258.6,8212.0,248.9365,249.2739,248.6088,249.2739,8212.0
2023-10-05 13:35:00,258.66,259.32,258.66,259.25,8026.0,249.3318,249.968,249.3318,249.9005,8026.0
2023-10-05 13:40:00,259.26,259.39,259.01,259.01,7589.0,249.9101,250.0354,249.6691,249.6691,7589.0
2023-10-05 13:45:00,259.05,259.17,258.78,259.0,10189.0,249.7077,249.8234,249.4474,249.6595,10189.0
2023-10-05 13:50:00,259.09,259.13,258.93,259.01,4365.0,249.7463,249.7848,249.592,249.6691,4365.0
2023-10-05 13:55:00,259.02,259.16,258.95,259.16,4260.0,249.6788,249.8137,249.6113,249.8137,4260.0
2023-10-05 14:00:00,259.14,259.33,259.13,259.15,5052.0,249.7944,249.9776,249.7848,249.8041,5052.0
2023-10-05 14:05:00,259.17,259.17,258.92,258.92,4428.0,249.8234,249.8234,249.5824,249.5824,4428.0
2023-10-05 14:10:00,258.91,259.19,258.86,259.15,6174.0,249.5727,249.8426,249.5245,249.8041,6174.0
2023-10-05 14:15:00,259.21,259.38,259.19,259.21,4785.0,249.8619,250.0258,249.8426,249.8619,4785.0
2023-10-05 14:20:00,259.13,259.17,258.88,258.94,4366.0,249.7848,249.8234,249.5438,249.6017,4366.0
2023-10-05 14:25:00,258.9,259.13,258.8,259.12,5300.0,249.5631,249.7848,249.4667,249.7752,5300.0
2023-10-05 14:30:00,259.11,259.22,258.97,259.13,6519.0,249.7655,249.8716,249.6306,249.7848,6519.0
2023-10-05 14:35:00,259.12,259.33,258.97,259.33,3673.0,249.7752,249.9776,249.6306,249.9776,3673.0
2023-10-05 14:40:00,259.28,259.44,259.02,259.09,4062.0,249.9294,250.0836,249.6788,249.7463,4062.0
2023-10-05 14:45:00,259.02,259.09,258.96,259.01,4605.0,249.6788,249.7463,249.6209,249.6691,4605.0
2023-10-05 14:50:00,259.08,259.41,259.08,259.34,6506.0,249.7366,250.0547,249.7366,249.9872,6506.0
2023-10-05 14:55:00,259.3,259.34,259.14,259.32,4947.0,249.9487,249.9872,249.7944,249.968,4947.0
2023-10-05 15:00:00,259.32,259.36,259.17,259.26,5804.0,249.968,250.0065,249.8234,249.9101,5804.0
2023-10-05 15:05:00,259.26,259.41,259.26,259.33,5523.0,249.9101,250.0547,249.9101,249.9776,5523.0
2023-10-05 15:10:00,259.35,259.44,259.09,259.38,14945.0,249.9969,250.0836,249.7463,250.0258,14945.0
2023-10-05 15:15:00,259.38,259.51,259.38,259.41,5202.0,250.0258,250.1511,250.0258,250.0547,5202.0
2023-10-05 15:20:00,259.33,259.57,259.23,259.24,5436.0,249.9776,250.2089,249.8812,249.8908,5436.0
2023-10-05 15:25:00,259.37,259.6,259.36,259.6,8121.0,250.0162,250.2379,250.0065,250.2379,8121.0
2023-10-05 15:30:00,259.61,259.66,259.31,259.32,7259.0,250.2475,250.2957,249.9583,249.968,7259.0
2023-10-05 15:35:00,259.3,259.39,259.04,259.28,11960.0,249.9487,250.0354,249.6981,249.9294,11960.0
2023-10-05 15:40:00,259.28,259.32,259.09,259.19,9940.0,249.9294,249.968,249.7463,249.8426,9940.0
2023-10-05 15:45:00,259.19,259.37,258.92,259.09,17423.0,249.8426,250.0162,249.5824,249.7463,17423.0
2023-10-05 15:50:00,259.01,259.3,259.01,259.22,33824.0,249.6691,249.9487,249.6691,249.8716,33824.0
2023-10-05 15:55:00,259.2,259.29,258.97,259.15,124639.0,249.8523,249.939,249.6306,249.8041,124639.0
2023-10-06 09:30:00,259.19,259.42,258.65,258.83,15091.0,249.8426,250.0643,249.3221,249.4956,15091.0
2023-10-06 09:35:00,258.83,259.08,258.0,258.01,3557.0,249.4956,249.7366,248.6956,248.7052,3557.0
2023-10-06 09:40:00,258.06,258.9,258.02,258.66,2599.0,248.7534,249.5631,248.7148,249.3318,2599.0
2023-10-06 09:45:00,258.42,258.89,258.2,258.24,2549.0,249.1004,249.5535,248.8883,248.9269,2549.0
2023-10-06 09:50:00,258.08,258.54,257.72,257.88,5635.0,248.7727,249.2161,248.4257,248.5799,5635.0
2023-10-06 09:55:00,257.88,258.11,257.4,257.9,2423.0,248.5799,248.8016,248.1172,248.5992,2423.0
2023-10-06 10:00:00,257.86,258.33,257.81,258.1,26000.0,248.5606,249.0137,248.5124,248.792,26000.0
2023-10-06 10:05:00,258.03,258.14,257.79,258.06,8786.0,248.7245,248.8305,248.4931,248.7534,8786.0
2023-10-06 10:10:00,258.05,258.19,257.59,257.7,16973.0,248.7438,248.8787,248.3003,248.4064,16973.0
2023-10-06 10:15:00,257.81,257.98,257.57,257.72,7341.0,248.5124,248.6763,248.2811,248.4257,7341.0
2023-10-06 10:20:00,257.75,258.02,257.33,257.93,12005.0,248.4546,248.7148,248.0497,248.6281,12005.0
2023-10-06 10:25:00,258.0,258.32,257.84,258.21,8318.0,248.6956,249.004,248.5413,248.898,8318.0
2023-10-06 10:30:00,258.29,258.63,258.24,258.37,5619.0,248.9751,249.3028,248.9269,249.0522,5619.0
2023-10-06 10:35:00,258.4,258.63,258.08,258.46,30092.0,249.0811,249.3028,248.7727,249.139,30092.0
2023-10-06 10:40:00,258.41,258.66,258.02,258.18,15512.0,249.0908,249.3318,248.7148,248.8691,15512.0
2023-10-06 10:45:00,258.16,258.35,257.97,258.18,9559.0,248.8498,249.0329,248.6666,248.8691,9559.0
2023-10-06 10:50:00,258.24,258.24,257.95,258.05,4340.0,248.9269,248.9269,248.6474,248.7438,4340.0
2023-10-06 10:55:00,257.99,258.23,257.91,258.0,8224.0,248.6859,248.9173,248.6088,248.6956,8224.0
2023-10-06 11:00:00,257.99,258.09,257.71,258.02,10479.0,248.6859,248.7823,248.416,248.7148,10479.0
2023-10-06 11:05:00,258.0,258.0,257.65,257.91,7552.0,248.6956,248.6956,248.3582,248.6088,7552.0
2023-10-06 11:10:00,257.95,258.26,257.85,258.19,7107.0,248.6474,248.9462,248.551,248.8787,7107.0
2023-10-06 11:15:00,258.22,258.6,258.04,258.47,7182.0,248.9076,249.2739,248.7341,249.1486,7182.0
2023-10-06 11:20:00,258.52,258.59,258.32,258.51,6539.0,249.1968,249.2643,249.004,249.1872,6539.0
2023-10-06 11:25:00,258.55,258.65,258.32,258.53,11248.0,249.2257,249.3221,249.004,249.2064,11248.0
2023-10-06 11:30:00,258.52,258.76,258.4,258.59,8708.0,249.1968,249.4282,249.0811,249.2643,8708.0
2023-10-06 11:35:00,258.54,259.23,258.44,259.23,10975.0,249.2161,249.8812,249.1197,249.8812,10975.0
2023-10-06 11:40:00,259.23,259.82,259.22,259.58,7679.0,249.8812,250.4499,249.8716,250.2186,7679.0
2023-10-06 11:45:00,259.58,259.61,259.32,259.54,5137.0,250.2186,250.2475,249.968,250.18,5137.0
2023-10-06 11:50:00,259.68,259.68,259.38,259.55,14789.0,250.315,250.315,250.0258,250.1897,14789.0
2023-10-06 11:55:00,259.61,259.95,259.52,259.87,19266.0,250.2475,250.5752,250.1607,250.4981,19266.0
2023-10-06 12:00:00,259.88,260.31,259.81,260.31,15916.0,250.5078,250.9223,250.4403,250.9223,15916.0
2023-10-06 12:05:00,260.42,260.43,260.08,260.08,13508.0,251.0283,251.0379,250.7005,250.7005,13508.0
2023-10-06 12:10:00,260.16,260.16,259.75,259.94,17326.0,250.7777,250.7777,250.3824,250.5656,17326.0
2023-10-06 12:15:00,259.91,260.13,259.64,259.73,5758.0,250.5367,250.7487,250.2764,250.3632,5758.0
2023-10-06 12:20:00,259.62,259.69,259.0,259.19,7076.0,250.2571,250.3246,249.6595,249.8426,7076.0
2023-10-06 12:25:00,259.07,259.35,259.01,259.1,6169.0,249.727,249.9969,249.6691,249.7559,6169.0
2023-10-06 12:30:00,259.07,259.08,258.64,258.64,5492.0,249.727,249.7366,249.3125,249.3125,5492.0
2023-10-06 12:35:00,258.68,258.89,258.56,258.69,8740.0,249.351,249.5535,249.2354,249.3607,8740.0
2023-10-06 12:40:00,258.72,258.89,258.44,258.7,13157.0,249.3896,249.5535,249.1197,249.3703,13157.0
2023-10-06 12:45:00,258.67,258.83,258.67,258.81,8631.0,249.3414,249.4956,249.3414,249.4763,8631.0
2023-10-06 12:50:00,258.83,258.86,258.47,258.6,6348.0,249.4956,249.5245,249.1486,249.2739,6348.0
2023-10-06 12:55:00,258.73,258.79,258.57,258.68,15110.0,249.3992,249.4571,249.245,249.351,15110.0
2023-10-06 13:00:00,258.65,258.78,258.57,258.62,14063.0,249.3221,249.4474,249.245,249.2932,14063.0
2023-10-06 13:05:00,258.66,258.8,258.3,258.31,8764.0,249.3318,249.4667,248.9847,248.9944,8764.0
2023-10-06 13:10:00,258.28,258.7,258.15,258.69,10467.0,248.9655,249.3703,248.8402,249.3607,10467.0
2023-10-06 13:15:00,258.68,258.79,258.54,258.6,4390.0,249.351,249.4571,249.2161,249.2739,4390.0
2023-10-06 13:20:00,258.75,258.98,258.65,258.91,3006.0,249.4185,249.6402,249.3221,249.5727,3006.0
2023-10-06 13:25:00,258.91,259.17,258.83,259.04,18616.0,249.5727,249.8234,249.4956,249.6981,18616.0
2023-10-06 13:30:00,259.13,259.41,258.97,259.41,3640.0,249.7848,250.0547,249.6306,250.0547,3640.0
2023-10-06 13:35:00,259.33,259.75,259.24,259.75,4746.0,249.9776,250.3824,249.8908,250.3824,4746.0
2023-10-06 13:40:00,259.84,259.84,259.06,259.06,4330.0,250.4692,250.4692,249.7173,249.7173,4330.0
2023-10-06 13:45:00,259.04,259.17,259.0,259.0,3606.0,249.6981,249.8234,249.6595,249.6595,3606.0
2023-10-06 13:50:00,259.02,259.06,258.79,258.95,4445.0,249.6788,249.7173,249.4571,249.6113,4445.0
2023-10-06 13:55:00,258.88,259.14,258.86,259.08,2966.0,249.5438,249.7944,249.5245,249.7366,2966.0
2023-10-06 14:00:00,259.1,259.19,258.97,259.01,6772.0,249.7559,249.8426,249.6306,249.6691,6772.0
2023-10-06 14:05:00,259.02,259.33,258.97,259.33,4381.0,249.6788,249.9776,249.6306,249.9776,4381.0
2023-10-06 14:10:00,259.27,259.43,259.16,259.16,3902.0,249.9198,250.074,249.8137,249.8137,3902.0
2023-10-06 14:15:00,259.27,259.27,258.87,258.87,2294.0,249.9198,249.9198,249.5342,249.5342,2294.0
2023-10-06 14:20:00,258.83,258.96,258.78,258.9,3930.0,249.4956,249.6209,249.4474,249.5631,3930.0
2023-10-06 14:25:00,258.86,259.25,258.86,259.2,7725.0,249.5245,249.9005,249.5245,249.8523,7725.0
2023-10-06 14:30:00,259.31,259.4,259.22,259.4,4442.0,249.9583,250.0451,249.8716,250.0451,4442.0
2023-10-06 14:35:00,259.43,259.81,259.34,259.8,5485.0,250.074,250.4403,249.9872,250.4306,5485.0
2023-10-06 14:40:00,259.78,259.9,259.67,259.8,6711.0,250.4114,250.527,250.3053,250.4306,6711.0
2023-10-06 14:45:00,259.81,260.0,259.71,259.74,11391.0,250.4403,250.6234,250.3439,250.3728,11391.0
2023-10-06 14:50:00,259.74,260.0,259.66,259.81,5272.0,250.3728,250.6234,250.2957,250.4403,5272.0
2023-10-06 14:55:00,259.66,259.73,259.54,259.7,4687.0,250.2957,250.3632,250.18,250.3343,4687.0
2023-10-06 15:00:00,259.72,259.72,259.38,259.38,3799.0,250.3535,250.3535,250.0258,250.0258,3799.0
2023-10-06 15:05:00,259.53,259.64,259.47,259.64,3413.0,250.1704,250.2764,250.1125,250.2764,3413.0
2023-10-06 15:10:00,259.58,259.58,259.01,259.09,5985.0,250.2186,250.2186,249.6691,249.7463,5985.0
2023-10-06 15:15:00,259.13,259.15,258.87,258.93,4310.0,249.7848,249.8041,249.5342,249.592,4310.0
2023-10-06 15:20:00,258.89,258.98,258.75,258.97,7904.0,249.5535,249.6402,249.4185,249.6306,7904.0
2023-10-06 15:25:00,258.93,258.93,258.73,258.85,3931.0,249.592,249.592,249.3992,249.5149,3931.0
2023-10-06 15:30:00,258.8,258.94,258.4,258.48,15363.0,249.4667,249.6017,249.0811,249.1582,15363.0
2023-10-06 15:35:00,258.45,258.91,258.3,258.63,12407.0,249.1293,249.5727,248.9847,249.3028,12407.0
2023-10-06 15:40:00,258.71,258.92,258.48,258.5,11797.0,249.38,249.5824,249.1582,249.1775,11797.0
2023-10-06 15:45:00,258.46,258.58,258.4,258.48,17578.0,249.139,249.2546,249.0811,249.1582,17578.0
2023-10-06 15:50:00,258.35,258.42,257.72,257.96,57010.0,249.0329,249.1004,248.4257,248.657,57010.0
2023-10-06 15:55:00,257.92,258.21,257.74,257.88,119242.0,248.6184,248.898,248.4449,248.5799,119242.0
2023-10-09 09:30:00,255.0,255.6,253.3,253.43,70769.0,245.8038,246.3821,244.1651,244.2904,70769.0
2023-10-09 09:35:00,253.43,253.97,252.88,253.72,35756.0,244.2904,244.8109,243.7602,244.5699,35756.0
2023-10-09 09:40:00,253.65,253.96,253.24,253.42,27983.0,244.5024,244.8013,244.1072,244.2807,27983.0
2023-10-09 09:45:00,253.35,254.24,252.93,254.05,42535.0,244.2133,245.0712,243.8084,244.888,42535.0
2023-10-09 09:50:00,253.97,254.09,253.48,253.87,25714.0,244.8109,244.9266,244.3386,244.7145,25714.0
2023-10-09 09:55:00,253.88,254.58,253.7,254.4,19975.0,244.7241,245.3989,244.5506,245.2254,19975.0
2023-10-09 10:00:00,254.42,254.42,253.75,254.0,25215.0,245.2447,245.2447,244.5988,244.8398,25215.0
2023-10-09 10:05:00,254.05,254.29,253.7,254.28,16222.0,244.888,245.1194,244.5506,245.1097,16222.0
2023-10-09 10:10:00,254.23,254.32,253.85,254.26,19332.0,245.0615,245.1483,244.6952,245.0904,19332.0
2023-10-09 10:15:00,254.24,254.26,253.83,254.15,32088.0,245.0712,245.0904,244.6759,244.9844,32088.0
2023-10-09 10:20:00,254.16,254.2,253.75,254.07,21464.0,244.994,245.0326,244.5988,244.9073,21464.0
2023-10-09 10:25:00,254.03,254.13,253.79,254.13,13069.0,244.8687,244.9651,244.6374,244.9651,13069.0
2023-10-09 10:30:00,254.2,254.5,254.17,254.28,9433.0,245.0326,245.3218,245.0037,245.1097,9433.0
2023-10-09 10:35:00,254.24,254.31,253.94,254.11,11269.0,245.0712,245.1386,244.782,244.9458,11269.0
2023-10-09 10:40:00,254.14,254.58,254.01,254.49,13650.0,244.9748,245.3989,244.8495,245.3121,13650.0
2023-10-09 10:45:00,254.56,254.73,254.05,254.11,6157.0,245.3796,245.5435,244.888,244.9458,6157.0
2023-10-09 10:50:00,254.21,254.43,253.8,254.01,22506.0,245.0422,245.2543,244.647,244.8495,22506.0
2023-10-09 10:55:00,254.06,254.15,253.9,254.03,12333.0,244.8977,244.9844,244.7434,244.8687,12333.0
2023-10-09 11:00:00,254.03,254.48,254.01,254.24,9576.0,244.8687,245.3025,244.8495,245.0712,9576.0
2023-10-09 11:05:00,254.23,254.62,254.19,254.2,10241.0,245.0615,245.4375,245.023,245.0326,10241.0
2023-10-09 11:10:00,254.17,254.5,254.0,254.32,11043.0,245.0037,245.3218,244.8398,245.1483,11043.0
2023-10-09 11:15:00,254.3,254.7,254.17,254.5,9846.0,245.129,245.5146,245.0037,245.3218,9846.0
2023-10-09 11:20:00,254.55,254.59,254.25,254.35,4559.0,245.37,245.4085,245.0808,245.1772,4559.0
2023-10-09 11:25:00,254.36,254.66,254.27,254.4,6631.0,245.1868,245.476,245.1001,245.2254,6631.0
2023-10-09 11:30:00,254.58,254.72,254.47,254.66,7340.0,245.3989,245.5338,245.2929,245.476,7340.0
2023-10-09 11:35:00,254.55,254.57,254.32,254.37,4549.0,245.37,245.3893,245.1483,245.1965,4549.0
2023-10-09 11:40:00,254.31,254.59,254.3,254.59,8207.0,245.1386,245.4085,245.129,245.4085,8207.0
2023-10-09 11:45:00,254.58,254.58,254.26,254.32,6207.0,245.3989,245.3989,245.0904,245.1483,6207.0
2023-10-09 11:50:00,254.32,254.55,254.25,254.48,5461.0,245.1483,245.37,245.0808,245.3025,5461.0
2023-10-09 11:55:00,254.5,254.64,254.39,254.54,4665.0,245.3218,245.4567,245.2157,245.3603,4665.0
2023-10-09 12:00:00,254.47,254.5,254.12,254.34,8064.0,245.2929,245.3218,244.9555,245.1676,8064.0
2023-10-09 12:05:00,254.41,254.67,254.33,254.52,4644.0,245.235,245.4857,245.1579,245.3411,4644.0
2023-10-09 12:10:00,254.55,254.82,254.54,254.76,4364.0,245.37,245.6302,245.3603,245.5724,4364.0
2023-10-09 12:15:00,254.86,254.99,254.79,254.8,7425.0,245.6688,245.7941,245.6013,245.611,7425.0
2023-10-09 12:20:00,254.9,255.17,254.81,255.03,7124.0,245.7074,245.9676,245.6206,245.8327,7124.0
2023-10-09 12:25:00,255.03,255.03,254.5,254.51,3263.0,245.8327,245.8327,245.3218,245.3314,3263.0
2023-10-09 12:30:00,254.61,254.67,254.5,254.5,3505.0,245.4278,245.4857,245.3218,245.3218,3505.0
2023-10-09 12:35:00,254.46,254.51,254.02,254.06,9920.0,245.2832,245.3314,244.8591,244.8977,9920.0
2023-10-09 12:40:00,254.02,254.22,254.0,254.16,5729.0,244.8591,245.0519,244.8398,244.994,5729.0
2023-10-09 12:45:00,254.18,254.42,253.97,254.35,11288.0,245.0133,245.2447,244.8109,245.1772,11288.0
2023-10-09 12:50:00,254.39,254.51,254.27,254.5,5126.0,245.2157,245.3314,245.1001,245.3218,5126.0
2023-10-09 12:55:00,254.5,254.54,254.12,254.36,5394.0,245.3218,245.3603,244.9555,245.1868,5394.0
2023-10-09 13:00:00,254.38,254.58,254.33,254.49,5514.0,245.2061,245.3989,245.1579,245.3121,5514.0
2023-10-09 13:05:00,254.5,254.65,254.38,254.38,5200.0,245.3218,245.4664,245.2061,245.2061,5200.0
2023-10-09 13:10:00,254.39,254.69,254.39,254.56,4300.0,245.2157,245.5049,245.2157,245.3796,4300.0
2023-10-09 13:15:00,254.59,254.83,254.58,254.7,4518.0,245.4085,245.6399,245.3989,245.5146,4518.0
2023-10-09 13:20:00,254.65,254.72,254.49,254.68,2676.0,245.4664,245.5338,245.3121,245.4953,2676.0
2023-10-09 13:25:00,254.7,254.84,254.68,254.83,3532.0,245.5146,245.6495,245.4953,245.6399,3532.0
2023-10-09 13:30:00,254.92,255.16,254.84,255.08,2608.0,245.7266,245.958,245.6495,245.8809,2608.0
2023-10-09 13:35:00,255.1,255.41,255.1,255.41,1496.0,245.9001,246.199,245.9001,246.199,1496.0
2023-10-09 13:40:00,255.43,255.95,255.42,255.95,6102.0,246.2182,246.7195,246.2086,246.7195,6102.0
2023-10-09 13:45:00,255.95,256.11,255.87,255.87,5087.0,246.7195,246.8737,246.6424,246.6424,5087.0
2023-10-09 13:50:00,255.85,256.13,255.85,256.1,4377.0,246.6231,246.893,246.6231,246.8641,4377.0
2023-10-09 13:55:00,256.19,256.27,255.93,256.27,5469.0,246.9508,247.0279,246.7002,247.0279,5469.0
2023-10-09 14:00:00,256.2,256.39,256.14,256.31,5830.0,246.9605,247.1436,246.9026,247.0665,5830.0
2023-10-09 14:05:00,256.28,256.87,256.24,256.76,4173.0,247.0376,247.6063,246.999,247.5003,4173.0
2023-10-09 14:10:00,256.69,256.76,256.62,256.63,3845.0,247.4328,247.5003,247.3653,247.375,3845.0
2023-10-09 14:15:00,256.52,256.82,256.52,256.73,3374.0,247.2689,247.5581,247.2689,247.4714,3374.0
2023-10-09 14:20:00,256.7,256.78,256.45,256.65,9823.0,247.4424,247.5196,247.2015,247.3942,9823.0
2023-10-09 14:25:00,256.65,256.71,256.59,256.59,2543.0,247.3942,247.4521,247.3364,247.3364,2543.0
2023-10-09 14:30:00,256.63,256.69,256.37,256.46,4218.0,247.375,247.4328,247.1243,247.2111,4218.0
2023-10-09 14:35:00,256.43,256.43,256.12,256.28,4239.0,247.1822,247.1822,246.8834,247.0376,4239.0
2023-10-09 14:40:00,256.29,256.42,256.26,256.31,5643.0,247.0472,247.1725,247.0183,247.0665,5643.0
2023-10-09 14:45:00,256.58,256.58,256.42,256.53,2279.0,247.3268,247.3268,247.1725,247.2786,2279.0
2023-10-09 14:50:00,256.47,256.56,256.2,256.35,7957.0,247.2207,247.3075,246.9605,247.1051,7957.0
2023-10-09 14:55:00,256.36,256.53,256.22,256.28,5338.0,247.1147,247.2786,246.9798,247.0376,5338.0
2023-10-09 15:00:00,256.29,256.29,255.91,256.04,8679.0,247.0472,247.0472,246.6809,246.8062,8679.0
2023-10-09 15:05:00,256.05,256.23,256.01,256.16,17009.0,246.8159,246.9894,246.7773,246.9219,17009.0
2023-10-09 15:10:00,256.11,256.22,255.72,255.72,6735.0,246.8737,246.9798,246.4978,246.4978,6735.0
2023-10-09 15:15:00,255.72,256.06,255.64,255.94,10292.0,246.4978,246.8255,246.4207,246.7099,10292.0
2023-10-09 15:20:00,255.9,256.02,255.7,255.82,9380.0,246.6713,246.787,246.4785,246.5942,9380.0
2023-10-09 15:25:00,255.8,255.97,255.71,255.91,9743.0,246.5749,246.7388,246.4881,246.6809,9743.0
2023-10-09 15:30:00,255.83,255.95,255.66,255.71,16025.0,246.6038,246.7195,246.4399,246.4881,16025.0
2023-10-09 15:35:00,255.71,255.87,255.54,255.59,13134.0,246.4881,246.6424,246.3243,246.3725,13134.0
2023-10-09 15:40:00,255.54,255.67,255.24,255.28,26025.0,246.3243,246.4496,246.0351,246.0737,26025.0
2023-10-09 15:45:00,255.28,255.46,255.07,255.32,39698.0,246.0737,246.2472,245.8712,246.1122,39698.0
2023-10-09 15:50:00,255.3,255.64,255.19,255.64,33139.0,246.0929,246.4207,245.9869,246.4207,33139.0
2023-10-09 15:55:00,255.62,255.92,255.35,255.63,72119.0,246.4014,246.6906,246.1411,246.411,72119.0
2023-10-10 09:30:00,255.61,256.66,255.61,256.65,10508.0,246.3918,247.4039,246.3918,247.3942,10508.0
2023-10-10 09:35:00,256.9,256.9,255.35,255.83,16444.0,247.6352,247.6352,246.1411,246.6038,16444.0
2023-10-10 09:40:00,256.06,256.59,255.91,256.59,8813.0,246.8255,247.3364,246.6809,247.3364,8813.0
2023-10-10 09:45:00,256.59,257.26,256.46,257.26,2702.0,247.3364,247.9822,247.2111,247.9822,2702.0
2023-10-10 09:50:00,257.3,257.48,256.69,256.8,10027.0,248.0208,248.1943,247.4328,247.5388,10027.0
2023-10-10 09:55:00,256.85,257.56,256.74,257.51,13689.0,247.587,248.2714,247.481,248.2232,13689.0
2023-10-10 10:00:00,257.61,257.71,257.36,257.5,7582.0,248.3196,248.416,248.0786,248.2136,7582.0
2023-10-10 10:05:00,257.44,257.71,257.34,257.66,4076.0,248.1558,248.416,248.0594,248.3678,4076.0
2023-10-10 10:10:00,257.66,258.07,257.57,258.0,14977.0,248.3678,248.763,248.2811,248.6956,14977.0
2023-10-10 10:15:00,257.99,258.28,257.92,258.0,12754.0,248.6859,248.9655,248.6184,248.6956,12754.0
2023-10-10 10:20:00,258.07,258.27,258.04,258.18,7188.0,248.763,248.9558,248.7341,248.8691,7188.0
2023-10-10 10:25:00,258.23,258.77,258.12,258.5,12837.0,248.9173,249.4378,248.8112,249.1775,12837.0
2023-10-10 10:30:00,258.64,258.76,258.45,258.5,15737.0,249.3125,249.4282,249.1293,249.1775,15737.0
2023-10-10 10:35:00,258.53,258.63,258.37,258.42,16258.0,249.2064,249.3028,249.0522,249.1004,16258.0
2023-10-10 10:40:00,258.43,258.43,257.93,257.99,27544.0,249.1101,249.1101,248.6281,248.6859,27544.0
2023-10-10 10:45:00,258.06,258.29,257.94,258.29,18562.0,248.7534,248.9751,248.6377,248.9751,18562.0
2023-10-10 10:50:00,258.37,258.53,258.13,258.16,8284.0,249.0522,249.2064,248.8209,248.8498,8284.0
2023-10-10 10:55:00,258.12,258.23,257.93,258.14,15264.0,248.8112,248.9173,248.6281,248.8305,15264.0
2023-10-10 11:00:00,258.15,258.36,258.08,258.28,8939.0,248.8402,249.0426,248.7727,248.9655,8939.0
2023-10-10 11:05:00,258.29,258.71,258.23,258.61,6359.0,248.9751,249.38,248.9173,249.2836,6359.0
2023-10-10 11:10:00,258.7,258.73,258.44,258.48,5598.0,249.3703,249.3992,249.1197,249.1582,5598.0
2023-10-10 11:15:00,258.47,258.64,258.46,258.62,3435.0,249.1486,249.3125,249.139,249.2932,3435.0
2023-10-10 11:20:00,258.53,258.63,258.28,258.4,4120.0,249.2064,249.3028,248.9655,249.0811,4120.0
2023-10-10 11:25:00,258.36,258.36,258.17,258.19,4112.0,249.0426,249.0426,248.8594,248.8787,4112.0
2023-10-10 11:30:00,258.22,258.5,258.18,258.46,5039.0,248.9076,249.1775,248.8691,249.139,5039.0
2023-10-10 11:35:00,258.45,258.54,258.39,258.47,2020.0,249.1293,249.2161,249.0715,249.1486,2020.0
2023-10-10 11:40:00,258.47,258.62,258.45,258.55,3477.0,249.1486,249.2932,249.1293,249.2257,3477.0
2023-10-10 11:45:00,258.53,258.71,258.53,258.58,5276.0,249.2064,249.38,249.2064,249.2546,5276.0
2023-10-10 11:50:00,258.5,258.5,258.34,258.4,3956.0,249.1775,249.1775,249.0233,249.0811,3956.0
2023-10-10 11:55:00,258.4,258.78,258.4,258.75,8374.0,249.0811,249.4474,249.0811,249.4185,8374.0
2023-10-10 12:00:00,258.75,259.08,258.71,259.08,5094.0,249.4185,249.7366,249.38,249.7366,5094.0
2023-10-10 12:05:00,259.09,259.09,258.76,259.04,8616.0,249.7463,249.7463,249.4282,249.6981,8616.0
2023-10-10 12:10:00,259.01,259.11,258.98,259.0,4830.0,249.6691,249.7655,249.6402,249.6595,4830.0
2023-10-10 12:15:00,259.0,259.21,258.77,258.82,10021.0,249.6595,249.8619,249.4378,249.486,10021.0
2023-10-10 12:20:00,258.79,258.79,258.5,258.57,3721.0,249.4571,249.4571,249.1775,249.245,3721.0
2023-10-10 12:25:00,258.46,258.62,258.46,258.59,2700.0,249.139,249.2932,249.139,249.2643,2700.0
2023-10-10 12:30:00,258.56,258.64,258.43,258.48,3905.0,249.2354,249.3125,249.1101,249.1582,3905.0
2023-10-10 12:35:00,258.48,258.53,258.25,258.3,2671.0,249.1582,249.2064,248.9365,248.9847,2671.0
2023-10-10 12:40:00,258.27,258.34,258.17,258.2,3116.0,248.9558,249.0233,248.8594,248.8883,3116.0
2023-10-10 12:45:00,258.22,258.32,258.0,258.01,4077.0,248.9076,249.004,248.6956,248.7052,4077.0
2023-10-10 12:50:00,257.99,258.28,257.99,258.17,2926.0,248.6859,248.9655,248.6859,248.8594,2926.0
2023-10-10 12:55:00,258.18,258.19,258.02,258.15,4994.0,248.8691,248.8787,248.7148,248.8402,4994.0
2023-10-10 13:00:00,258.12,258.18,257.65,257.66,4199.0,248.8112,248.8691,248.3582,248.3678,4199.0
2023-10-10 13:05:00,257.36,257.64,257.28,257.32,13815.0,248.0786,248.3485,248.0015,248.0401,13815.0
2023-10-10 13:10:00,257.36,257.51,257.25,257.28,13355.0,248.0786,248.2232,247.9726,248.0015,13355.0
2023-10-10 13:15:00,257.19,257.48,257.08,257.37,12581.0,247.9148,248.1943,247.8087,248.0883,12581.0
2023-10-10 13:20:00,257.34,257.36,257.0,257.0,5720.0,248.0594,248.0786,247.7316,247.7316,5720.0
2023-10-10 13:25:00,257.07,257.33,257.07,257.33,7479.0,247.7991,248.0497,247.7991,248.0497,7479.0
2023-10-10 13:30:00,257.34,257.34,257.11,257.12,2700.0,248.0594,248.0594,247.8377,247.8473,2700.0
2023-10-10 13:35:00,257.13,257.2,257.05,257.14,2260.0,247.8569,247.9244,247.7798,247.8666,2260.0
2023-10-10 13:40:00,257.05,257.38,257.04,257.33,4913.0,247.7798,248.0979,247.7702,248.0497,4913.0
2023-10-10 13:45:00,257.34,257.52,257.33,257.36,4775.0,248.0594,248.2329,248.0497,248.0786,4775.0
2023-10-10 13:50:00,257.31,257.33,257.05,257.15,9309.0,248.0304,248.0497,247.7798,247.8762,9309.0
2023-10-10 13:55:00,257.21,257.3,257.14,257.28,5501.0,247.934,248.0208,247.8666,248.0015,5501.0
2023-10-10 14:00:00,257.24,257.37,257.1,257.1,16200.0,247.963,248.0883,247.828,247.828,16200.0
2023-10-10 14:05:00,257.02,257.15,257.02,257.02,3339.0,247.7509,247.8762,247.7509,247.7509,3339.0
2023-10-10 14:10:00,256.97,257.24,256.93,256.93,5195.0,247.7027,247.963,247.6641,247.6641,5195.0
2023-10-10 14:15:00,256.84,256.94,256.72,256.75,4736.0,247.5774,247.6738,247.4617,247.4906,4736.0
2023-10-10 14:20:00,256.75,256.84,256.56,256.65,8514.0,247.4906,247.5774,247.3075,247.3942,8514.0
2023-10-10 14:25:00,256.65,256.96,256.55,256.72,9215.0,247.3942,247.6931,247.2979,247.4617,9215.0
2023-10-10 14:30:00,256.78,256.98,256.73,256.93,18707.0,247.5196,247.7123,247.4714,247.6641,18707.0
2023-10-10 14:35:00,256.95,257.06,256.55,256.68,10583.0,247.6834,247.7895,247.2979,247.4232,10583.0
2023-10-10 14:40:00,256.68,257.12,256.68,257.12,3800.0,247.4232,247.8473,247.4232,247.8473,3800.0
2023-10-10 14:45:00,257.05,257.56,257.04,257.32,3875.0,247.7798,248.2714,247.7702,248.0401,3875.0
2023-10-10 14:50:00,257.25,257.4,257.09,257.09,3320.0,247.9726,248.1172,247.8184,247.8184,3320.0
2023-10-10 14:55:00,257.06,257.16,256.95,257.13,3450.0,247.7895,247.8859,247.6834,247.8569,3450.0
2023-10-10 15:00:00,257.12,257.15,256.87,257.0,5660.0,247.8473,247.8762,247.6063,247.7316,5660.0
2023-10-10 15:05:00,257.03,257.25,256.96,257.25,3428.0,247.7605,247.9726,247.6931,247.9726,3428.0
2023-10-10 15:10:00,257.17,257.21,257.07,257.18,7180.0,247.8955,247.934,247.7991,247.9051,7180.0
2023-10-10 15:15:00,257.16,257.32,257.15,257.15,3340.0,247.8859,248.0401,247.8762,247.8762,3340.0
2023-10-10 15:20:00,257.17,257.17,256.7,256.73,18460.0,247.8955,247.8955,247.4424,247.4714,18460.0
2023-10-10 15:25:00,256.7,256.8,256.57,256.71,10342.0,247.4424,247.5388,247.3171,247.4521,10342.0
2023-10-10 15:30:00,256.69,256.98,256.69,256.98,11305.0,247.4328,247.7123,247.4328,247.7123,11305.0
2023-10-10 15:35:00,256.97,256.97,256.77,256.81,14856.0,247.7027,247.7027,247.5099,247.5485,14856.0
2023-10-10 15:40:00,256.85,257.06,256.84,256.94,14448.0,247.587,247.7895,247.5774,247.6738,14448.0
2023-10-10 15:45:00,256.97,257.14,256.89,257.05,22491.0,247.7027,247.8666,247.6256,247.7798,22491.0
2023-10-10 15:50:00,257.09,257.11,256.76,256.83,42230.0,247.8184,247.8377,247.5003,247.5678,42230.0
2023-10-10 15:55:00,256.87,256.92,256.5,256.9,107902.0,247.6063,247.6545,247.2497,247.6352,107902.0
2023-10-11 09:30:00,256.5,256.92,256.18,256.92,44904.0,247.2497,247.6545,246.9412,247.6545,44904.0
2023-10-11 09:35:00,256.76,256.83,255.6,255.83,17554.0,247.5003,247.5678,246.3821,246.6038,17554.0
2023-10-11 09:40:00,255.84,256.04,255.22,255.41,10446.0,246.6135,246.8062,246.0158,246.199,10446.0
2023-10-11 09:45:00,255.41,255.42,254.11,254.21,11842.0,246.199,246.2086,244.9458,245.0422,11842.0
2023-10-11 09:50:00,254.34,254.34,253.01,253.16,31131.0,245.1676,245.1676,243.8855,244.0301,31131.0
2023-10-11 09:55:00,253.16,253.69,252.9,253.11,71670.0,244.0301,244.541,243.7795,243.9819,71670.0
2023-10-11 10:00:00,253.11,253.26,252.6,253.2,52743.0,243.9819,244.1265,243.4903,244.0687,52743.0
2023-10-11 10:05:00,253.26,254.16,253.25,253.86,21191.0,244.1265,244.994,244.1169,244.7049,21191.0
2023-10-11 10:10:00,253.87,254.13,253.71,253.92,17003.0,244.7145,244.9651,244.5603,244.7627,17003.0
2023-10-11 10:15:00,253.76,253.92,253.27,253.43,32286.0,244.6085,244.7627,244.1361,244.2904,32286.0
2023-10-11 10:20:00,253.39,253.65,253.08,253.6,14097.0,244.2518,244.5024,243.953,244.4542,14097.0
2023-10-11 10:25:00,253.55,253.58,253.0,253.11,25814.0,244.406,244.435,243.8759,243.9819,25814.0
2023-10-11 10:30:00,253.17,253.63,253.17,253.49,16077.0,244.0397,244.4832,244.0397,244.3482,16077.0
2023-10-11 10:35:00,253.45,253.63,253.3,253.63,12348.0,244.3096,244.4832,244.1651,244.4832,12348.0
2023-10-11 10:40:00,253.64,253.73,253.28,253.58,14417.0,244.4928,244.5796,244.1458,244.435,14417.0
2023-10-11 10:45:00,253.59,253.59,253.0,253.2,19290.0,244.4446,244.4446,243.8759,244.0687,19290.0
2023-10-11 10:50:00,253.2,253.58,253.2,253.58,10493.0,244.0687,244.435,244.0687,244.435,10493.0
2023-10-11 10:55:00,253.57,253.71,253.38,253.54,17272.0,244.4253,244.5603,244.2422,244.3964,17272.0
2023-10-11 11:00:00,253.61,253.92,253.6,253.78,11048.0,244.4639,244.7627,244.4542,244.6277,11048.0
2023-10-11 11:05:00,253.93,254.17,253.71,253.71,8850.0,244.7723,245.0037,244.5603,244.5603,8850.0
2023-10-11 11:10:00,253.84,253.97,253.77,253.89,17452.0,244.6856,244.8109,244.6181,244.7338,17452.0
2023-10-11 11:15:00,253.91,254.06,253.1,253.45,20469.0,244.7531,244.8977,243.9723,244.3096,20469.0
2023-10-11 11:20:00,253.4,253.8,253.38,253.76,15799.0,244.2615,244.647,244.2422,244.6085,15799.0
2023-10-11 11:25:00,253.7,253.7,253.52,253.58,6140.0,244.5506,244.5506,244.3771,244.435,6140.0
2023-10-11 11:30:00,253.59,253.65,253.46,253.64,12691.0,244.4446,244.5024,244.3193,244.4928,12691.0
2023-10-11 11:35:00,253.63,253.66,253.49,253.6,7991.0,244.4832,244.5121,244.3482,244.4542,7991.0
2023-10-11 11:40:00,253.65,253.76,253.44,253.48,21214.0,244.5024,244.6085,244.3,244.3386,21214.0
2023-10-11 11:45:00,253.52,253.65,253.36,253.54,15608.0,244.3771,244.5024,244.2229,244.3964,15608.0
2023-10-11 11:50:00,253.55,253.65,253.38,253.42,15426.0,244.406,244.5024,244.2422,244.2807,15426.0
2023-10-11 11:55:00,253.41,253.41,253.02,253.08,34228.0,244.2711,244.2711,243.8952,243.953,34228.0
2023-10-11 12:00:00,253.09,253.15,252.87,253.15,28301.0,243.9626,244.0205,243.7506,244.0205,28301.0
2023-10-11 12:05:00,253.1,253.18,252.87,253.1,19324.0,243.9723,244.0494,243.7506,243.9723,19324.0
2023-10-11 12:10:00,253.06,253.14,252.82,253.11,18700.0,243.9337,244.0108,243.7024,243.9819,18700.0
2023-10-11 12:15:00,253.1,253.15,252.74,253.13,23556.0,243.9723,244.0205,243.6253,244.0012,23556.0
2023-10-11 12:20:00,253.15,253.15,252.7,252.7,14493.0,244.0205,244.0205,243.5867,243.5867,14493.0
2023-10-11 12:25:00,252.7,252.98,252.58,252.89,36637.0,243.5867,243.8566,243.471,243.7698,36637.0
2023-10-11 12:30:00,252.96,253.08,252.9,252.9,12038.0,243.8373,243.953,243.7795,243.7795,12038.0
2023-10-11 12:35:00,252.91,253.21,252.9,253.16,8570.0,243.7891,244.0783,243.7795,244.0301,8570.0
2023-10-11 12:40:00,253.19,253.57,253.19,253.24,11205.0,244.059,244.4253,244.059,244.1072,11205.0
2023-10-11 12:45:00,253.3,253.37,253.18,253.36,8948.0,244.1651,244.2325,244.0494,244.2229,8948.0
2023-10-11 12:50:00,253.32,253.4,253.13,253.2,5282.0,244.1843,244.2615,244.0012,244.0687,5282.0
2023-10-11 12:55:00,253.21,253.35,253.13,253.3,11532.0,244.0783,244.2133,244.0012,244.1651,11532.0
2023-10-11 13:00:00,253.29,253.52,253.27,253.36,8182.0,244.1554,244.3771,244.1361,244.2229,8182.0
2023-10-11 13:05:00,253.34,253.7,253.34,253.7,9913.0,244.2036,244.5506,244.2036,244.5506,9913.0
2023-10-11 13:10:00,253.63,253.77,253.51,253.72,6765.0,244.4832,244.6181,244.3675,244.5699,6765.0
2023-10-11 13:15:00,253.76,253.86,253.2,253.28,5600.0,244.6085,244.7049,244.0687,244.1458,5600.0
2023-10-11 13:20:00,253.23,253.48,253.16,253.46,9424.0,244.0976,244.3386,244.0301,244.3193,9424.0
2023-10-11 13:25:00,253.43,253.56,253.38,253.51,6526.0,244.2904,244.4157,244.2422,244.3675,6526.0
2023-10-11 13:30:00,253.51,253.59,253.41,253.58,9396.0,244.3675,244.4446,244.2711,244.435,9396.0
2023-10-11 13:35:00,253.58,253.72,253.44,253.65,10168.0,244.435,244.5699,244.3,244.5024,10168.0
2023-10-11 13:40:00,253.65,253.71,253.57,253.67,8168.0,244.5024,244.5603,244.4253,244.5217,8168.0
2023-10-11 13:45:00,253.69,253.84,253.57,253.82,11600.0,244.541,244.6856,244.4253,244.6663,11600.0
2023-10-11 13:50:00,253.84,254.12,253.83,254.09,12136.0,244.6856,244.9555,244.6759,244.9266,12136.0
2023-10-11 13:55:00,254.05,254.1,253.92,254.04,6703.0,244.888,244.9362,244.7627,244.8784,6703.0
2023-10-11 14:00:00,254.02,254.43,253.97,254.18,10871.0,244.8591,245.2543,244.8109,245.0133,10871.0
2023-10-11 14:05:00,254.12,254.45,254.03,254.37,10008.0,244.9555,245.2736,244.8687,245.1965,10008.0
2023-10-11 14:10:00,254.33,254.54,254.2,254.2,12690.0,245.1579,245.3603,245.0326,245.0326,12690.0
2023-10-11 14:15:00,254.22,254.35,254.01,254.23,8362.0,245.0519,245.1772,244.8495,245.0615,8362.0
2023-10-11 14:20:00,254.15,254.55,254.15,254.55,7385.0,244.9844,245.37,244.9844,245.37,7385.0
2023-10-11 14:25:00,254.56,254.66,254.19,254.28,4719.0,245.3796,245.476,245.023,245.1097,4719.0
2023-10-11 14:30:00,254.32,254.52,254.29,254.29,10951.0,245.1483,245.3411,245.1194,245.1194,10951.0
2023-10-11 14:35:00,254.34,254.52,254.33,254.44,3444.0,245.1676,245.3411,245.1579,245.2639,3444.0
2023-10-11 14:40:00,254.46,254.72,254.45,254.7,9899.0,245.2832,245.5338,245.2736,245.5146,9899.0
2023-10-11 14:45:00,254.7,254.71,254.45,254.46,5624.0,245.5146,245.5242,245.2736,245.2832,5624.0
2023-10-11 14:50:00,254.51,254.83,254.35,254.8,7382.0,245.3314,245.6399,245.1772,245.611,7382.0
2023-10-11 14:55:00,254.83,254.89,254.7,254.87,10485.0,245.6399,245.6977,245.5146,245.6784,10485.0
2023-10-11 15:00:00,254.87,255.18,254.81,255.07,5552.0,245.6784,245.9773,245.6206,245.8712,5552.0
2023-10-11 15:05:00,255.04,255.26,255.03,255.26,5725.0,245.8423,246.0544,245.8327,246.0544,5725.0
2023-10-11 15:10:00,255.25,255.72,255.23,255.62,18565.0,246.0447,246.4978,246.0255,246.4014,18565.0
2023-10-11 15:15:00,255.68,255.68,255.33,255.58,46374.0,246.4592,246.4592,246.1218,246.3628,46374.0
2023-10-11 15:20:00,255.58,255.64,255.28,255.43,11967.0,246.3628,246.4207,246.0737,246.2182,11967.0
2023-10-11 15:25:00,255.36,255.7,255.25,255.68,10646.0,246.1508,246.4785,246.0447,246.4592,10646.0
2023-10-11 15:30:00,255.57,255.61,255.4,255.44,10785.0,246.3532,246.3918,246.1893,246.2279,10785.0
2023-10-11 15:35:00,255.45,255.67,255.38,255.67,12646.0,246.2375,246.4496,246.17,246.4496,12646.0
2023-10-11 15:40:00,255.63,255.72,255.42,255.51,16376.0,246.411,246.4978,246.2086,246.2954,16376.0
2023-10-11 15:45:00,255.48,255.94,255.44,255.54,29121.0,246.2664,246.7099,246.2279,246.3243,29121.0
2023-10-11 15:50:00,255.54,255.67,255.36,255.52,38451.0,246.3243,246.4496,246.1508,246.305,38451.0
2023-10-11 15:55:00,255.51,255.53,255.23,255.47,79419.0,246.2954,246.3146,246.0255,246.2568,79419.0
2023-10-12 09:30:00,255.16,256.0,252.43,252.43,38275.0,245.958,246.7677,243.3264,243.3264,38275.0
2023-10-12 09:35:00,252.43,252.54,251.12,252.09,18022.0,243.3264,243.4325,242.0637,242.9987,18022.0
2023-10-12 09:40:00,252.13,252.88,251.88,252.28,21820.0,243.0373,243.7602,242.7963,243.1818,21820.0
2023-10-12 09:45:00,252.35,253.05,252.0,252.47,13489.0,243.2493,243.9241,242.9119,243.365,13489.0
2023-10-12 09:50:00,252.32,252.54,251.98,252.0,8793.0,243.2204,243.4325,242.8927,242.9119,8793.0
2023-10-12 09:55:00,252.0,252.31,251.84,251.96,22509.0,242.9119,243.2108,242.7577,242.8734,22509.0
2023-10-12 10:00:00,251.97,251.97,251.24,251.68,41041.0,242.883,242.883,242.1794,242.6035,41041.0
2023-10-12 10:05:00,251.65,252.32,251.49,252.17,34748.0,242.5746,243.2204,242.4203,243.0758,34748.0
2023-10-12 10:10:00,252.1,252.27,251.85,252.13,23454.0,243.0083,243.1722,242.7674,243.0373,23454.0
2023-10-12 10:15:00,252.17,252.17,251.62,251.92,17327.0,243.0758,243.0758,242.5456,242.8348,17327.0
2023-10-12 10:20:00,251.99,252.15,251.76,251.85,12974.0,242.9023,243.0565,242.6806,242.7674,12974.0
2023-10-12 10:25:00,251.8,252.18,251.75,251.81,21722.0,242.7192,243.0855,242.671,242.7288,21722.0
2023-10-12 10:30:00,251.86,251.98,251.5,251.9,31730.0,242.777,242.8927,242.43,242.8155,31730.0
2023-10-12 10:35:00,251.84,252.22,251.64,251.89,13925.0,242.7577,243.124,242.5649,242.8059,13925.0
2023-10-12 10:40:00,251.94,251.99,251.53,251.53,18832.0,242.8541,242.9023,242.4589,242.4589,18832.0
2023-10-12 10:45:00,251.45,251.46,251.0,251.09,12672.0,242.3818,242.3914,241.948,242.0348,12672.0
2023-10-12 10:50:00,251.15,251.15,250.77,250.9,17651.0,242.0926,242.0926,241.7263,241.8516,17651.0
2023-10-12 10:55:00,250.88,251.11,250.57,251.11,41815.0,241.8323,242.054,241.5335,242.054,41815.0
2023-10-12 11:00:00,251.11,251.21,250.71,251.13,15430.0,242.054,242.1504,241.6685,242.0733,15430.0
2023-10-12 11:05:00,251.15,251.8,251.14,251.78,17107.0,242.0926,242.7192,242.083,242.6999,17107.0
2023-10-12 11:10:00,251.73,251.89,251.6,251.86,11654.0,242.6517,242.8059,242.5264,242.777,11654.0
2023-10-12 11:15:00,251.86,251.93,251.7,251.73,13335.0,242.777,242.8445,242.6228,242.6517,13335.0
2023-10-12 11:20:00,251.78,252.17,251.34,252.01,12741.0,242.6999,243.0758,242.2757,242.9216,12741.0
2023-10-12 11:25:00,252.02,252.13,251.77,251.78,4463.0,242.9312,243.0373,242.6902,242.6999,4463.0
2023-10-12 11:30:00,251.78,251.95,251.67,251.91,10287.0,242.6999,242.8637,242.5938,242.8252,10287.0
2023-10-12 11:35:00,251.9,252.1,251.81,252.1,8041.0,242.8155,243.0083,242.7288,243.0083,8041.0
2023-10-12 11:40:00,252.09,252.1,251.75,251.85,12267.0,242.9987,243.0083,242.671,242.7674,12267.0
2023-10-12 11:45:00,251.86,251.97,251.47,251.6,8363.0,242.777,242.883,242.4011,242.5264,8363.0
2023-10-12 11:50:00,251.61,251.74,251.56,251.71,8102.0,242.536,242.6613,242.4878,242.6324,8102.0
2023-10-12 11:55:00,251.64,251.82,251.52,251.82,8382.0,242.5649,242.7384,242.4493,242.7384,8382.0
2023-10-12 12:00:00,251.81,252.0,251.39,251.5,9942.0,242.7288,242.9119,242.3239,242.43,9942.0
2023-10-12 12:05:00,251.53,251.65,251.39,251.58,10824.0,242.4589,242.5746,242.3239,242.5071,10824.0
2023-10-12 12:10:00,251.62,251.83,251.62,251.77,3692.0,242.5456,242.7481,242.5456,242.6902,3692.0
2023-10-12 12:15:00,251.73,251.77,251.62,251.65,4145.0,242.6517,242.6902,242.5456,242.5746,4145.0
2023-10-12 12:20:00,251.64,252.13,251.54,251.93,8701.0,242.5649,243.0373,242.4685,242.8445,8701.0
2023-10-12 12:25:00,251.86,252.05,251.74,251.91,5872.0,242.777,242.9601,242.6613,242.8252,5872.0
2023-10-12 12:30:00,251.9,251.97,251.72,251.76,6830.0,242.8155,242.883,242.642,242.6806,6830.0
2023-10-12 12:35:00,251.87,251.91,251.71,251.78,5089.0,242.7866,242.8252,242.6324,242.6999,5089.0
2023-10-12 12:40:00,251.77,251.9,251.52,251.9,27476.0,242.6902,242.8155,242.4493,242.8155,27476.0
2023-10-12 12:45:00,251.87,251.87,251.55,251.55,9171.0,242.7866,242.7866,242.4782,242.4782,9171.0
2023-10-12 12:50:00,251.65,251.83,251.36,251.79,23444.0,242.5746,242.7481,242.295,242.7095,23444.0
2023-10-12 12:55:00,251.79,251.79,251.32,251.4,28695.0,242.7095,242.7095,242.2565,242.3336,28695.0
2023-10-12 13:00:00,251.4,251.42,250.95,251.33,19910.0,242.3336,242.3529,241.8998,242.2661,19910.0
2023-10-12 13:05:00,251.28,251.4,251.02,251.14,18256.0,242.2179,242.3336,241.9673,242.083,18256.0
2023-10-12 13:10:00,251.14,251.32,250.93,250.95,21250.0,242.083,242.2565,241.8805,241.8998,21250.0
2023-10-12 13:15:00,250.88,251.11,250.81,250.99,15278.0,241.8323,242.054,241.7649,241.9384,15278.0
2023-10-12 13:20:00,251.06,251.12,250.65,250.72,15091.0,242.0058,242.0637,241.6106,241.6781,15091.0
2023-10-12 13:25:00,250.77,250.91,250.54,250.61,11227.0,241.7263,241.8613,241.5046,241.5721,11227.0
2023-10-12 13:30:00,250.57,250.68,250.35,250.41,17709.0,241.5335,241.6395,241.3214,241.3793,17709.0
2023-10-12 13:35:00,250.41,250.59,250.08,250.09,19318.0,241.3793,241.5528,241.0612,241.0708,19318.0
2023-10-12 13:40:00,250.14,250.27,250.08,250.16,15097.0,241.119,241.2443,241.0612,241.1383,15097.0
2023-10-12 13:45:00,250.21,250.55,250.21,250.27,19118.0,241.1865,241.5142,241.1865,241.2443,19118.0
2023-10-12 13:50:00,250.24,250.45,250.08,250.27,12783.0,241.2154,241.4178,241.0612,241.2443,12783.0
2023-10-12 13:55:00,250.31,250.36,250.11,250.36,13418.0,241.2829,241.3311,241.0901,241.3311,13418.0
2023-10-12 14:00:00,250.35,250.38,250.12,250.13,10103.0,241.3214,241.3504,241.0997,241.1094,10103.0
2023-10-12 14:05:00,250.18,250.4,250.16,250.31,13511.0,241.1576,241.3696,241.1383,241.2829,13511.0
2023-10-12 14:10:00,250.31,250.59,250.22,250.58,12767.0,241.2829,241.5528,241.1961,241.5432,12767.0
2023-10-12 14:15:00,250.58,250.69,250.39,250.52,14040.0,241.5432,241.6492,241.36,241.4853,14040.0
2023-10-12 14:20:00,250.54,250.67,250.48,250.58,19306.0,241.5046,241.6299,241.4468,241.5432,19306.0
2023-10-12 14:25:00,250.58,250.89,250.5,250.88,17748.0,241.5432,241.842,241.466,241.8323,17748.0
2023-10-12 14:30:00,250.84,251.11,250.64,251.06,23135.0,241.7938,242.054,241.601,242.0058,23135.0
2023-10-12 14:35:00,251.03,251.26,251.01,251.11,11332.0,241.9769,242.1986,241.9576,242.054,11332.0
2023-10-12 14:40:00,251.08,251.22,250.92,251.17,15015.0,242.0251,242.1601,241.8709,242.1119,15015.0
2023-10-12 14:45:00,251.21,251.54,251.11,251.46,14616.0,242.1504,242.4685,242.054,242.3914,14616.0
2023-10-12 14:50:00,251.53,251.56,251.32,251.36,12433.0,242.4589,242.4878,242.2565,242.295,12433.0
2023-10-12 14:55:00,251.39,251.57,251.28,251.38,13590.0,242.3239,242.4974,242.2179,242.3143,13590.0
2023-10-12 15:00:00,251.41,251.8,251.34,251.8,15958.0,242.3432,242.7192,242.2757,242.7192,15958.0
2023-10-12 15:05:00,251.82,252.1,251.67,251.86,22703.0,242.7384,243.0083,242.5938,242.777,22703.0
2023-10-12 15:10:00,251.88,252.05,251.64,251.64,10273.0,242.7963,242.9601,242.5649,242.5649,10273.0
2023-10-12 15:15:00,251.66,251.93,251.52,251.82,16442.0,242.5842,242.8445,242.4493,242.7384,16442.0
2023-10-12 15:20:00,251.8,251.89,251.63,251.67,31630.0,242.7192,242.8059,242.5553,242.5938,31630.0
2023-10-12 15:25:00,251.65,251.67,251.5,251.59,14916.0,242.5746,242.5938,242.43,242.5167,14916.0
2023-10-12 15:30:00,251.59,251.76,251.46,251.72,21201.0,242.5167,242.6806,242.3914,242.642,21201.0
2023-10-12 15:35:00,251.7,252.08,251.7,252.04,19637.0,242.6228,242.9891,242.6228,242.9505,19637.0
2023-10-12 15:40:00,252.1,252.1,251.59,251.84,27085.0,243.0083,243.0083,242.5167,242.7577,27085.0
2023-10-12 15:45:00,251.88,251.98,251.69,251.79,34534.0,242.7963,242.8927,242.6131,242.7095,34534.0
2023-10-12 15:50:00,251.77,252.1,251.72,251.96,55691.0,242.6902,243.0083,242.642,242.8734,55691.0
2023-10-12 15:55:00,251.94,252.35,251.94,252.04,120606.0,242.8541,243.2493,242.8541,242.9505,120606.0
2023-10-13 09:30:00,251.68,252.64,251.36,252.22,23574.0,242.6035,243.5289,242.295,243.124,23574.0
2023-10-13 09:35:00,252.21,253.16,252.14,253.16,11584.0,243.1144,244.0301,243.0469,244.0301,11584.0
2023-10-13 09:40:00,253.36,253.8,252.32,252.32,8953.0,244.2229,244.647,243.2204,243.2204,8953.0
2023-10-13 09:45:00,252.2,252.65,251.87,252.49,9766.0,243.1047,243.5385,242.7866,243.3843,9766.0
2023-10-13 09:50:00,252.69,252.69,252.3,252.44,10005.0,243.5771,243.5771,243.2011,243.3361,10005.0
2023-10-13 09:55:00,252.42,252.86,252.25,252.68,13196.0,243.3168,243.7409,243.1529,243.5674,13196.0
2023-10-13 10:00:00,252.35,252.56,251.88,252.09,5668.0,243.2493,243.4517,242.7963,242.9987,5668.0
2023-10-13 10:05:00,252.32,252.32,251.7,252.01,4903.0,243.2204,243.2204,242.6228,242.9216,4903.0
2023-10-13 10:10:00,252.04,252.12,251.61,251.74,11313.0,242.9505,243.0276,242.536,242.6613,11313.0
2023-10-13 10:15:00,251.76,251.76,251.02,251.18,9767.0,242.6806,242.6806,241.9673,242.1215,9767.0
2023-10-13 10:20:00,251.14,251.15,250.57,250.58,6915.0,242.083,242.0926,241.5335,241.5432,6915.0
2023-10-13 10:25:00,250.76,250.86,250.61,250.69,3618.0,241.7167,241.8131,241.5721,241.6492,3618.0
2023-10-13 10:30:00,250.68,251.08,250.62,250.91,8098.0,241.6395,242.0251,241.5817,241.8613,8098.0
2023-10-13 10:35:00,250.84,251.06,250.48,250.49,6954.0,241.7938,242.0058,241.4468,241.4564,6954.0
2023-10-13 10:40:00,250.52,250.58,250.29,250.43,7991.0,241.4853,241.5432,241.2636,241.3986,7991.0
2023-10-13 10:45:00,250.45,250.5,250.01,250.04,10439.0,241.4178,241.466,240.9937,241.0226,10439.0
2023-10-13 10:50:00,250.04,250.04,249.22,249.23,12196.0,241.0226,241.0226,240.2322,240.2418,12196.0
2023-10-13 10:55:00,249.35,249.39,249.14,249.37,9387.0,240.3575,240.3961,240.1551,240.3768,9387.0
2023-10-13 11:00:00,249.31,249.31,248.23,248.5,21744.0,240.319,240.319,239.2779,239.5382,21744.0
2023-10-13 11:05:00,248.52,248.52,247.57,248.46,16158.0,239.5574,239.5574,238.6417,239.4996,16158.0
2023-10-13 11:10:00,248.75,248.88,248.52,248.68,14723.0,239.7791,239.9045,239.5574,239.7117,14723.0
2023-10-13 11:15:00,248.68,248.81,248.56,248.7,10731.0,239.7117,239.837,239.596,239.731,10731.0
2023-10-13 11:20:00,248.73,248.91,248.55,248.59,8041.0,239.7599,239.9334,239.5864,239.6249,8041.0
2023-10-13 11:25:00,248.63,248.68,248.18,248.33,8983.0,239.6635,239.7117,239.2297,239.3743,8983.0
2023-10-13 11:30:00,248.41,248.7,247.91,248.02,8607.0,239.4514,239.731,238.9694,239.0755,8607.0
2023-10-13 11:35:00,247.95,248.72,247.95,248.56,12714.0,239.008,239.7502,239.008,239.596,12714.0
2023-10-13 11:40:00,248.6,248.6,248.08,248.27,13870.0,239.6346,239.6346,239.1333,239.3165,13870.0
2023-10-13 11:45:00,248.14,248.51,248.0,248.25,3428.0,239.1911,239.5478,239.0562,239.2972,3428.0
2023-10-13 11:50:00,248.24,248.24,247.06,247.12,17666.0,239.2875,239.2875,238.1501,238.2079,17666.0
2023-10-13 11:55:00,247.13,247.34,246.46,247.17,36903.0,238.2176,238.42,237.5717,238.2561,36903.0
2023-10-13 12:00:00,247.11,247.12,246.32,246.78,13474.0,238.1983,238.2079,237.4368,237.8802,13474.0
2023-10-13 12:05:00,246.93,246.93,246.58,246.67,7514.0,238.0248,238.0248,237.6874,237.7742,7514.0
2023-10-13 12:10:00,246.65,246.7,246.49,246.65,7292.0,237.7549,237.8031,237.6007,237.7549,7292.0
2023-10-13 12:15:00,246.61,247.15,246.51,247.06,19551.0,237.7163,238.2369,237.6199,238.1501,19551.0
2023-10-13 12:20:00,247.17,247.22,246.98,247.09,6541.0,238.2561,238.3043,238.073,238.179,6541.0
2023-10-13 12:25:00,247.03,247.13,246.79,246.91,10543.0,238.1212,238.2176,237.8898,238.0055,10543.0
2023-10-13 12:30:00,246.86,247.15,246.83,246.91,15121.0,237.9573,238.2369,237.9284,238.0055,15121.0
2023-10-13 12:35:00,246.97,247.11,246.7,246.83,13852.0,238.0633,238.1983,237.8031,237.9284,13852.0
2023-10-13 12:40:00,246.85,247.0,246.25,246.26,14149.0,237.9477,238.0923,237.3693,237.3789,14149.0
2023-10-13 12:45:00,246.26,246.36,245.92,245.98,21271.0,237.3789,237.4753,237.0512,237.109,21271.0
2023-10-13 12:50:00,245.9,245.97,245.16,245.19,20508.0,237.0319,237.0994,236.3186,236.3475,20508.0
2023-10-13 12:55:00,245.19,245.27,244.81,244.81,23606.0,236.3475,236.4247,235.9812,235.9812,23606.0
2023-10-13 13:00:00,244.81,245.11,244.66,244.77,29531.0,235.9812,236.2704,235.8366,235.9427,29531.0
2023-10-13 13:05:00,244.73,244.79,243.6,243.94,33076.0,235.9041,235.962,234.8149,235.1426,33076.0
2023-10-13 13:10:00,243.99,244.08,243.3,243.35,24253.0,235.1908,235.2776,234.5257,234.5739,24253.0
2023-10-13 13:15:00,243.41,243.91,243.3,243.69,37255.0,234.6317,235.1137,234.5257,234.9016,37255.0
2023-10-13 13:20:00,243.76,244.6,243.62,244.27,12852.0,234.9691,235.7788,234.8342,235.4607,12852.0
2023-10-13 13:25:00,244.28,244.31,243.49,243.77,9711.0,235.4704,235.4993,234.7088,234.9787,9711.0
2023-10-13 13:30:00,243.68,244.1,243.67,244.03,7982.0,234.892,235.2968,234.8824,235.2294,7982.0
2023-10-13 13:35:00,243.97,243.99,243.27,243.27,11113.0,235.1715,235.1908,234.4968,234.4968,11113.0
2023-10-13 13:40:00,243.18,244.49,243.16,244.24,17146.0,234.41,235.6728,234.3907,235.4318,17146.0
2023-10-13 13:45:00,244.25,244.29,243.99,244.02,8851.0,235.4414,235.48,235.1908,235.2197,8851.0
2023-10-13 13:50:00,244.0,244.11,243.64,243.72,14083.0,235.2005,235.3065,234.8534,234.9305,14083.0
2023-10-13 13:55:00,243.72,243.92,243.08,243.09,43851.0,234.9305,235.1233,234.3136,234.3233,43851.0
2023-10-13 14:00:00,243.16,243.25,242.54,242.95,49386.0,234.3907,234.4775,233.7931,234.1883,49386.0
2023-10-13 14:05:00,242.95,243.32,242.63,242.97,28035.0,234.1883,234.545,233.8799,234.2076,28035.0
2023-10-13 14:10:00,242.98,243.17,242.68,243.17,18062.0,234.2172,234.4004,233.9281,234.4004,18062.0
2023-10-13 14:15:00,243.21,243.3,242.69,242.86,31705.0,234.4389,234.5257,233.9377,234.1016,31705.0
2023-10-13 14:20:00,242.85,243.13,241.85,241.86,43573.0,234.0919,234.3618,233.128,233.1376,43573.0
2023-10-13 14:25:00,241.95,243.0,241.9,243.0,20220.0,233.2244,234.2365,233.1762,234.2365,20220.0
2023-10-13 14:30:00,243.06,243.33,242.95,243.19,12730.0,234.2944,234.5546,234.1883,234.4197,12730.0
2023-10-13 14:35:00,243.2,243.21,242.4,242.43,11691.0,234.4293,234.4389,233.6582,233.6871,11691.0
2023-10-13 14:40:00,242.31,242.32,241.7,241.73,19783.0,233.5714,233.581,232.9834,233.0123,19783.0
2023-10-13 14:45:00,241.69,242.24,241.67,241.86,35084.0,232.9738,233.5039,232.9545,233.1376,35084.0
2023-10-13 14:50:00,241.91,242.39,241.91,242.39,9018.0,233.1858,233.6485,233.1858,233.6485,9018.0
2023-10-13 14:55:00,242.3,242.51,242.14,242.43,10845.0,233.5618,233.7642,233.4075,233.6871,10845.0
2023-10-13 15:00:00,242.43,242.65,242.26,242.29,13438.0,233.6871,233.8991,233.5232,233.5521,13438.0
2023-10-13 15:05:00,242.32,242.38,241.88,241.91,12362.0,233.581,233.6389,233.1569,233.1858,12362.0
2023-10-13 15:10:00,241.97,242.32,241.81,241.87,19084.0,233.2437,233.581,233.0894,233.1473,19084.0
2023-10-13 15:15:00,241.87,241.99,241.27,241.9,22234.0,233.1473,233.2629,232.5689,233.1762,22234.0
2023-10-13 15:20:00,241.83,242.0,241.52,241.79,19337.0,233.1087,233.2726,232.8099,233.0702,19337.0
2023-10-13 15:25:00,241.81,241.81,241.04,241.18,15994.0,233.0894,233.0894,232.3472,232.4822,15994.0
2023-10-13 15:30:00,241.22,241.8,241.14,241.8,33847.0,232.5207,233.0798,232.4436,233.0798,33847.0
2023-10-13 15:35:00,241.76,241.91,241.53,241.73,34268.0,233.0412,233.1858,232.8195,233.0123,34268.0
2023-10-13 15:40:00,241.63,241.77,241.21,241.35,38724.0,232.9159,233.0509,232.5111,232.646,38724.0
2023-10-13 15:45:00,241.32,242.05,241.26,242.05,56397.0,232.6171,233.3208,232.5593,233.3208,56397.0
2023-10-13 15:50:00,241.97,242.48,241.97,242.46,93624.0,233.2437,233.7353,233.2437,233.716,93624.0
2023-10-13 15:55:00,242.43,242.86,242.41,242.82,240351.0,233.6871,234.1016,233.6678,234.063,240351.0
2023-10-16 09:30:00,244.26,245.65,243.15,245.54,56828.0,235.4511,236.7909,234.3811,236.6849,56828.0
2023-10-16 09:35:00,245.5,246.16,245.37,246.02,13623.0,236.6464,237.2826,236.521,237.1476,13623.0
2023-10-16 09:40:00,245.77,246.17,245.3,245.98,26863.0,236.9066,237.2922,236.4536,237.109,26863.0
2023-10-16 09:45:00,246.05,247.5,245.56,247.34,39478.0,237.1765,238.5742,236.7042,238.42,39478.0
2023-10-16 09:50:00,247.41,248.19,247.34,248.15,19962.0,238.4875,239.2393,238.42,239.2008,19962.0
2023-10-16 09:55:00,248.0,248.12,247.67,247.98,22797.0,239.0562,239.1719,238.7381,239.0369,22797.0
2023-10-16 10:00:00,248.02,248.97,247.69,248.91,24244.0,239.0755,239.9912,238.7574,239.9334,24244.0
2023-10-16 10:05:00,249.02,249.54,248.87,249.51,43546.0,240.0394,240.5407,239.8948,240.5117,43546.0
2023-10-16 10:10:00,249.61,250.1,249.61,249.9,18168.0,240.6081,241.0805,240.6081,240.8877,18168.0
2023-10-16 10:15:00,249.97,250.33,249.93,250.15,19213.0,240.9552,241.3022,240.9166,241.1287,19213.0
2023-10-16 10:20:00,250.15,250.15,249.33,249.51,12608.0,241.1287,241.1287,240.3382,240.5117,12608.0
2023-10-16 10:25:00,249.56,250.09,249.45,249.82,13563.0,240.5599,241.0708,240.4539,240.8106,13563.0
2023-10-16 10:30:00,249.77,250.6,249.77,250.31,18070.0,240.7624,241.5624,240.7624,241.2829,18070.0
2023-10-16 10:35:00,250.3,250.57,250.23,250.34,8932.0,241.2733,241.5335,241.2058,241.3118,8932.0
2023-10-16 10:40:00,250.34,250.48,250.15,250.18,8569.0,241.3118,241.4468,241.1287,241.1576,8569.0
2023-10-16 10:45:00,250.17,250.6,250.16,250.33,12482.0,241.1479,241.5624,241.1383,241.3022,12482.0
2023-10-16 10:50:00,250.48,250.9,250.3,250.3,16208.0,241.4468,241.8516,241.2733,241.2733,16208.0
2023-10-16 10:55:00,250.32,250.69,250.09,250.61,10830.0,241.2925,241.6492,241.0708,241.5721,10830.0
2023-10-16 11:00:00,250.72,251.06,250.65,250.65,11133.0,241.6781,242.0058,241.6106,241.6106,11133.0
2023-10-16 11:05:00,250.87,250.93,250.47,250.52,6424.0,241.8227,241.8805,241.4371,241.4853,6424.0
2023-10-16 11:10:00,250.58,250.67,250.06,250.1,6356.0,241.5432,241.6299,241.0419,241.0805,6356.0
2023-10-16 11:15:00,250.1,250.12,249.92,249.99,3855.0,241.0805,241.0997,240.907,240.9744,3855.0
2023-10-16 11:20:00,249.9,250.02,249.75,249.77,6188.0,240.8877,241.0033,240.7431,240.7624,6188.0
2023-10-16 11:25:00,249.92,250.06,249.69,249.74,12734.0,240.907,241.0419,240.6852,240.7334,12734.0
2023-10-16 11:30:00,249.92,249.93,249.21,249.21,17354.0,240.907,240.9166,240.2226,240.2226,17354.0
2023-10-16 11:35:00,249.2,249.28,248.9,248.96,14084.0,240.2129,240.29,239.9237,239.9816,14084.0
2023-10-16 11:40:00,248.85,248.88,248.47,248.6,5358.0,239.8755,239.9045,239.5092,239.6346,5358.0
2023-10-16 11:45:00,248.62,248.99,248.61,248.9,14250.0,239.6538,240.0105,239.6442,239.9237,14250.0
2023-10-16 11:50:00,248.97,249.16,248.92,249.01,8645.0,239.9912,240.1744,239.943,240.0298,8645.0
2023-10-16 11:55:00,248.98,249.11,248.89,248.99,10676.0,240.0009,240.1262,239.9141,240.0105,10676.0
2023-10-16 12:00:00,248.94,248.99,248.66,248.68,9142.0,239.9623,240.0105,239.6924,239.7117,9142.0
2023-10-16 12:05:00,248.63,249.15,248.62,249.14,14400.0,239.6635,240.1647,239.6538,240.1551,14400.0
2023-10-16 12:10:00,249.04,249.08,248.88,248.97,7774.0,240.0587,240.0972,239.9045,239.9912,7774.0
2023-10-16 12:15:00,248.97,249.21,248.94,249.04,8792.0,239.9912,240.2226,239.9623,240.0587,8792.0
2023-10-16 12:20:00,249.0,249.01,248.91,248.94,4044.0,240.0201,240.0298,239.9334,239.9623,4044.0
2023-10-16 12:25:00,248.89,248.89,248.64,248.79,6613.0,239.9141,239.9141,239.6731,239.8177,6613.0
2023-10-16 12:30:00,248.79,248.92,248.61,248.62,4601.0,239.8177,239.943,239.6442,239.6538,4601.0
2023-10-16 12:35:00,248.68,248.69,248.55,248.57,4313.0,239.7117,239.7213,239.5864,239.6056,4313.0
2023-10-16 12:40:00,248.58,248.75,248.57,248.75,4966.0,239.6153,239.7791,239.6056,239.7791,4966.0
2023-10-16 12:45:00,248.75,248.88,248.71,248.71,3274.0,239.7791,239.9045,239.7406,239.7406,3274.0
2023-10-16 12:50:00,248.71,248.78,248.47,248.51,3903.0,239.7406,239.8081,239.5092,239.5478,3903.0
2023-10-16 12:55:00,248.5,248.55,248.36,248.54,5446.0,239.5382,239.5864,239.4032,239.5767,5446.0
2023-10-16 13:00:00,248.53,248.94,248.53,248.84,3152.0,239.5671,239.9623,239.5671,239.8659,3152.0
2023-10-16 13:05:00,248.98,249.22,248.9,248.9,5672.0,240.0009,240.2322,239.9237,239.9237,5672.0
2023-10-16 13:10:00,248.86,249.0,248.83,248.9,3642.0,239.8852,240.0201,239.8563,239.9237,3642.0
2023-10-16 13:15:00,248.93,249.12,248.86,248.86,3731.0,239.9527,240.1358,239.8852,239.8852,3731.0
2023-10-16 13:20:00,248.81,248.86,248.29,248.37,6319.0,239.837,239.8852,239.3357,239.4129,6319.0
2023-10-16 13:25:00,248.35,248.72,248.07,248.64,4772.0,239.3936,239.7502,239.1237,239.6731,4772.0
2023-10-16 13:30:00,248.67,248.71,248.51,248.51,3969.0,239.702,239.7406,239.5478,239.5478,3969.0
2023-10-16 13:35:00,248.46,248.86,248.46,248.77,5464.0,239.4996,239.8852,239.4996,239.7984,5464.0
2023-10-16 13:40:00,248.88,249.24,248.88,249.2,3917.0,239.9045,240.2515,239.9045,240.2129,3917.0
2023-10-16 13:45:00,249.12,249.16,248.86,248.95,2587.0,240.1358,240.1744,239.8852,239.9719,2587.0
2023-10-16 13:50:00,248.9,248.98,248.76,248.86,4228.0,239.9237,240.0009,239.7888,239.8852,4228.0
2023-10-16 13:55:00,248.96,248.96,248.8,248.85,2687.0,239.9816,239.9816,239.8273,239.8755,2687.0
2023-10-16 14:00:00,248.8,248.8,248.51,248.57,8173.0,239.8273,239.8273,239.5478,239.6056,8173.0
2023-10-16 14:05:00,248.53,248.75,248.53,248.69,2960.0,239.5671,239.7791,239.5671,239.7213,2960.0
2023-10-16 14:10:00,248.63,248.81,248.63,248.73,3100.0,239.6635,239.837,239.6635,239.7599,3100.0
2023-10-16 14:15:00,248.72,248.9,248.7,248.79,5744.0,239.7502,239.9237,239.731,239.8177,5744.0
2023-10-16 14:20:00,248.77,248.82,248.22,248.24,9877.0,239.7984,239.8466,239.2683,239.2875,9877.0
2023-10-16 14:25:00,248.27,248.51,248.08,248.08,7821.0,239.3165,239.5478,239.1333,239.1333,7821.0
2023-10-16 14:30:00,248.17,248.24,248.05,248.24,5459.0,239.2201,239.2875,239.1044,239.2875,5459.0
2023-10-16 14:35:00,248.21,248.3,247.94,248.06,6281.0,239.2586,239.3454,238.9984,239.114,6281.0
2023-10-16 14:40:00,248.12,248.24,248.03,248.1,2932.0,239.1719,239.2875,239.0851,239.1526,2932.0
2023-10-16 14:45:00,248.2,248.22,247.95,247.95,4845.0,239.249,239.2683,239.008,239.008,4845.0
2023-10-16 14:50:00,247.9,248.05,247.89,248.01,3700.0,238.9598,239.1044,238.9502,239.0658,3700.0
2023-10-16 14:55:00,248.03,248.13,247.96,248.0,5526.0,239.0851,239.1815,239.0176,239.0562,5526.0
2023-10-16 15:00:00,248.05,248.06,247.75,248.06,4315.0,239.1044,239.114,238.8152,239.114,4315.0
2023-10-16 15:05:00,248.11,248.26,248.06,248.09,5325.0,239.1622,239.3068,239.114,239.143,5325.0
2023-10-16 15:10:00,248.16,248.16,247.8,247.94,7395.0,239.2104,239.2104,238.8634,238.9984,7395.0
2023-10-16 15:15:00,247.83,248.34,247.83,248.26,11260.0,238.8923,239.3839,238.8923,239.3068,11260.0
2023-10-16 15:20:00,248.33,248.72,248.33,248.61,10298.0,239.3743,239.7502,239.3743,239.6442,10298.0
2023-10-16 15:25:00,248.55,248.56,248.41,248.52,7156.0,239.5864,239.596,239.4514,239.5574,7156.0
2023-10-16 15:30:00,248.55,248.66,248.09,248.09,9759.0,239.5864,239.6924,239.143,239.143,9759.0
2023-10-16 15:35:00,248.09,248.14,247.9,248.12,14791.0,239.143,239.1911,238.9598,239.1719,14791.0
2023-10-16 15:40:00,248.13,248.2,247.74,247.96,20667.0,239.1815,239.249,238.8056,239.0176,20667.0
2023-10-16 15:45:00,247.94,247.94,247.33,247.41,44472.0,238.9984,238.9984,238.4104,238.4875,44472.0
2023-10-16 15:50:00,247.34,247.66,247.26,247.63,47990.0,238.42,238.7285,238.3429,238.6995,47990.0
2023-10-16 15:55:00,247.69,247.98,247.42,247.52,159105.0,238.7574,239.0369,238.4971,238.5935,159105.0
2023-10-17 09:30:00,245.36,245.8,244.78,245.63,27697.0,236.5114,236.9355,235.9523,236.7717,27697.0
2023-10-17 09:35:00,245.66,246.56,245.47,246.48,7375.0,236.8006,237.6681,236.6174,237.591,7375.0
2023-10-17 09:40:00,246.39,247.59,246.39,247.48,8945.0,237.5043,238.661,237.5043,238.555,8945.0
2023-10-17 09:45:00,247.39,248.44,247.39,248.24,16884.0,238.4682,239.4803,238.4682,239.2875,16884.0
2023-10-17 09:50:00,248.35,248.43,247.94,247.95,36316.0,239.3936,239.4707,238.9984,239.008,36316.0
2023-10-17 09:55:00,247.75,247.98,247.46,247.58,11285.0,238.8152,239.0369,238.5357,238.6513,11285.0
2023-10-17 10:00:00,247.56,248.56,247.55,248.01,13525.0,238.6321,239.596,238.6224,239.0658,13525.0
2023-10-17 10:05:00,248.23,248.61,248.08,248.13,13388.0,239.2779,239.6442,239.1333,239.1815,13388.0
2023-10-17 10:10:00,248.17,248.4,247.92,248.22,10276.0,239.2201,239.4418,238.9791,239.2683,10276.0
2023-10-17 10:15:00,248.23,248.46,248.0,248.17,10393.0,239.2779,239.4996,239.0562,239.2201,10393.0
2023-10-17 10:20:00,248.05,248.17,247.84,248.17,6441.0,239.1044,239.2201,238.902,239.2201,6441.0
2023-10-17 10:25:00,248.16,248.16,247.23,247.39,5149.0,239.2104,239.2104,238.314,238.4682,5149.0
2023-10-17 10:30:00,247.16,247.3,246.86,246.89,5090.0,238.2465,238.3814,237.9573,237.9862,5090.0
2023-10-17 10:35:00,246.86,247.72,246.86,247.61,6943.0,237.9573,238.7863,237.9573,238.6803,6943.0
2023-10-17 10:40:00,247.61,247.84,247.36,247.77,10787.0,238.6803,238.902,238.4393,238.8345,10787.0
2023-10-17 10:45:00,247.76,248.05,247.24,247.24,7733.0,238.8249,239.1044,238.3236,238.3236,7733.0
2023-10-17 10:50:00,247.38,247.39,246.96,247.0,3175.0,238.4586,238.4682,238.0537,238.0923,3175.0
2023-10-17 10:55:00,247.11,247.24,246.81,246.81,3985.0,238.1983,238.3236,237.9091,237.9091,3985.0
2023-10-17 11:00:00,246.83,247.05,246.74,247.01,4952.0,237.9284,238.1405,237.8416,238.1019,4952.0
2023-10-17 11:05:00,247.19,247.34,246.86,247.08,4378.0,238.2754,238.42,237.9573,238.1694,4378.0
2023-10-17 11:10:00,246.99,247.31,246.98,247.29,3777.0,238.0826,238.3911,238.073,238.3718,3777.0
2023-10-17 11:15:00,247.31,247.54,247.25,247.4,6498.0,238.3911,238.6128,238.3332,238.4778,6498.0
2023-10-17 11:20:00,247.39,247.69,247.37,247.66,15451.0,238.4682,238.7574,238.4489,238.7285,15451.0
2023-10-17 11:25:00,247.6,247.64,247.34,247.62,10890.0,238.6706,238.7092,238.42,238.6899,10890.0
2023-10-17 11:30:00,247.79,248.0,247.76,247.9,3414.0,238.8538,239.0562,238.8249,238.9598,3414.0
2023-10-17 11:35:00,247.93,248.49,247.93,248.35,4922.0,238.9887,239.5285,238.9887,239.3936,4922.0
2023-10-17 11:40:00,248.27,248.48,248.27,248.3,2346.0,239.3165,239.5189,239.3165,239.3454,2346.0
2023-10-17 11:45:00,248.34,248.55,248.28,248.53,5278.0,239.3839,239.5864,239.3261,239.5671,5278.0
2023-10-17 11:50:00,248.45,248.62,248.41,248.58,2708.0,239.49,239.6538,239.4514,239.6153,2708.0
2023-10-17 11:55:00,248.61,248.61,248.21,248.21,2198.0,239.6442,239.6442,239.2586,239.2586,2198.0
2023-10-17 12:00:00,248.16,248.53,248.08,248.3,2375.0,239.2104,239.5671,239.1333,239.3454,2375.0
2023-10-17 12:05:00,248.24,248.49,248.24,248.36,2413.0,239.2875,239.5285,239.2875,239.4032,2413.0
2023-10-17 12:10:00,248.33,248.57,248.33,248.56,1694.0,239.3743,239.6056,239.3743,239.596,1694.0
2023-10-17 12:15:00,248.43,248.47,248.31,248.42,1805.0,239.4707,239.5092,239.355,239.4611,1805.0
2023-10-17 12:20:00,248.46,248.96,248.38,248.96,5250.0,239.4996,239.9816,239.4225,239.9816,5250.0
2023-10-17 12:25:00,248.99,249.45,248.99,249.45,7135.0,240.0105,240.4539,240.0105,240.4539,7135.0
2023-10-17 12:30:00,249.38,249.45,249.21,249.26,12905.0,240.3864,240.4539,240.2226,240.2708,12905.0
2023-10-17 12:35:00,249.2,249.2,249.01,249.1,3341.0,240.2129,240.2129,240.0298,240.1165,3341.0
2023-10-17 12:40:00,249.17,249.17,248.79,248.99,6324.0,240.184,240.184,239.8177,240.0105,6324.0
2023-10-17 12:45:00,248.98,249.0,248.58,248.79,4096.0,240.0009,240.0201,239.6153,239.8177,4096.0
2023-10-17 12:50:00,248.83,248.83,248.45,248.45,1729.0,239.8563,239.8563,239.49,239.49,1729.0
2023-10-17 12:55:00,248.51,248.52,248.14,248.35,3650.0,239.5478,239.5574,239.1911,239.3936,3650.0
2023-10-17 13:00:00,248.37,248.37,248.15,248.2,2489.0,239.4129,239.4129,239.2008,239.249,2489.0
2023-10-17 13:05:00,248.17,248.39,248.12,248.37,3558.0,239.2201,239.4321,239.1719,239.4129,3558.0
2023-10-17 13:10:00,248.4,248.71,248.39,248.45,3696.0,239.4418,239.7406,239.4321,239.49,3696.0
2023-10-17 13:15:00,248.38,248.51,248.36,248.36,2157.0,239.4225,239.5478,239.4032,239.4032,2157.0
2023-10-17 13:20:00,248.44,248.59,248.07,248.08,4819.0,239.4803,239.6249,239.1237,239.1333,4819.0
2023-10-17 13:25:00,248.03,248.36,248.03,248.36,2546.0,239.0851,239.4032,239.0851,239.4032,2546.0
2023-10-17 13:30:00,248.34,248.34,247.84,248.21,7214.0,239.3839,239.3839,238.902,239.2586,7214.0
2023-10-17 13:35:00,248.23,248.23,247.97,248.08,5556.0,239.2779,239.2779,239.0273,239.1333,5556.0
2023-10-17 13:40:00,248.11,248.24,247.98,248.06,7790.0,239.1622,239.2875,239.0369,239.114,7790.0
2023-10-17 13:45:00,247.99,248.28,247.92,248.08,6863.0,239.0466,239.3261,238.9791,239.1333,6863.0
2023-10-17 13:50:00,248.11,248.11,247.75,247.94,4677.0,239.1622,239.1622,238.8152,238.9984,4677.0
2023-10-17 13:55:00,247.9,247.95,247.75,247.89,3197.0,238.9598,239.008,238.8152,238.9502,3197.0
2023-10-17 14:00:00,247.85,247.99,247.79,247.88,4102.0,238.9116,239.0466,238.8538,238.9405,4102.0
2023-10-17 14:05:00,247.88,248.01,247.79,248.01,2263.0,238.9405,239.0658,238.8538,239.0658,2263.0
2023-10-17 14:10:00,247.91,248.18,247.91,248.07,3807.0,238.9694,239.2297,238.9694,239.1237,3807.0
2023-10-17 14:15:00,248.06,248.24,248.06,248.24,3044.0,239.114,239.2875,239.114,239.2875,3044.0
2023-10-17 14:20:00,248.26,248.53,248.24,248.45,2603.0,239.3068,239.5671,239.2875,239.49,2603.0
2023-10-17 14:25:00,248.45,248.61,248.41,248.51,3622.0,239.49,239.6442,239.4514,239.5478,3622.0
2023-10-17 14:30:00,248.47,248.61,248.42,248.61,3307.0,239.5092,239.6442,239.4611,239.6442,3307.0
2023-10-17 14:35:00,248.6,248.82,248.56,248.81,4652.0,239.6346,239.8466,239.596,239.837,4652.0
2023-10-17 14:40:00,248.75,248.96,248.75,248.84,11454.0,239.7791,239.9816,239.7791,239.8659,11454.0
2023-10-17 14:45:00,248.86,249.01,248.77,248.98,6845.0,239.8852,240.0298,239.7984,240.0009,6845.0
2023-10-17 14:50:00,248.92,248.92,248.28,248.28,4289.0,239.943,239.943,239.3261,239.3261,4289.0
2023-10-17 14:55:00,248.28,248.58,248.1,248.4,7558.0,239.3261,239.6153,239.1526,239.4418,7558.0
2023-10-17 15:00:00,248.33,248.33,248.0,248.14,2875.0,239.3743,239.3743,239.0562,239.1911,2875.0
2023-10-17 15:05:00,248.09,248.51,248.07,248.5,3886.0,239.143,239.5478,239.1237,239.5382,3886.0
2023-10-17 15:10:00,248.49,248.63,248.48,248.53,4230.0,239.5285,239.6635,239.5189,239.5671,4230.0
2023-10-17 15:15:00,248.63,248.81,248.52,248.79,9010.0,239.6635,239.837,239.5574,239.8177,9010.0
2023-10-17 15:20:00,248.86,248.93,248.6,248.65,7753.0,239.8852,239.9527,239.6346,239.6828,7753.0
2023-10-17 15:25:00,248.64,248.81,248.56,248.74,11732.0,239.6731,239.837,239.596,239.7695,11732.0
2023-10-17 15:30:00,248.77,248.82,247.99,247.99,11332.0,239.7984,239.8466,239.0466,239.0466,11332.0
2023-10-17 15:35:00,247.98,248.06,247.53,247.62,23654.0,239.0369,239.114,238.6031,238.6899,23654.0
2023-10-17 15:40:00,247.59,247.84,247.53,247.56,11585.0,238.661,238.902,238.6031,238.6321,11585.0
2023-10-17 15:45:00,247.56,247.67,247.49,247.59,15988.0,238.6321,238.7381,238.5646,238.661,15988.0
2023-10-17 15:50:00,247.71,247.75,247.36,247.6,39538.0,238.7767,238.8152,238.4393,238.6706,39538.0
2023-10-17 15:55:00,247.58,248.12,247.37,248.03,172247.0,238.6513,239.1719,238.4489,239.0851,172247.0
2023-10-18 09:30:00,245.1,246.07,243.51,244.66,55654.0,236.2608,237.1958,234.7281,235.8366,55654.0
2023-10-18 09:35:00,244.74,245.58,243.91,244.18,18000.0,235.9138,236.7235,235.1137,235.374,18000.0
2023-10-18 09:40:00,243.93,244.24,243.26,244.06,12939.0,235.133,235.4318,234.4871,235.2583,12939.0
2023-10-18 09:45:00,244.28,244.45,243.5,244.38,16444.0,235.4704,235.6342,234.7185,235.5667,16444.0
2023-10-18 09:50:00,244.17,244.47,243.81,243.81,12800.0,235.3643,235.6535,235.0173,235.0173,12800.0
2023-10-18 09:55:00,243.98,244.68,243.98,244.68,8023.0,235.1812,235.8559,235.1812,235.8559,8023.0
2023-10-18 10:00:00,244.67,244.74,244.14,244.15,10643.0,235.8463,235.9138,235.3354,235.345,10643.0
2023-10-18 10:05:00,244.14,245.03,244.0,244.76,11818.0,235.3354,236.1933,235.2005,235.933,11818.0
2023-10-18 10:10:00,244.7,244.7,244.28,244.42,8242.0,235.8752,235.8752,235.4704,235.6053,8242.0
2023-10-18 10:15:00,244.42,245.42,244.34,245.3,15111.0,235.6053,236.5692,235.5282,236.4536,15111.0
2023-10-18 10:20:00,245.29,245.53,245.14,245.53,11183.0,236.4439,236.6753,236.2993,236.6753,11183.0
2023-10-18 10:25:00,245.59,245.59,244.7,244.86,14879.0,236.7331,236.7331,235.8752,236.0294,14879.0
2023-10-18 10:30:00,244.82,244.92,244.66,244.7,6846.0,235.9909,236.0873,235.8366,235.8752,6846.0
2023-10-18 10:35:00,244.7,244.93,244.49,244.92,8352.0,235.8752,236.0969,235.6728,236.0873,8352.0
2023-10-18 10:40:00,244.92,244.92,244.51,244.68,10251.0,236.0873,236.0873,235.6921,235.8559,10251.0
2023-10-18 10:45:00,244.62,244.89,244.12,244.22,13805.0,235.7981,236.0584,235.3161,235.4125,13805.0
2023-10-18 10:50:00,244.12,244.12,243.62,243.77,10729.0,235.3161,235.3161,234.8342,234.9787,10729.0
2023-10-18 10:55:00,243.8,243.95,243.55,243.66,10244.0,235.0077,235.1523,234.7667,234.8727,10244.0
2023-10-18 11:00:00,243.66,243.98,243.61,243.7,7897.0,234.8727,235.1812,234.8245,234.9113,7897.0
2023-10-18 11:05:00,243.68,243.76,243.08,243.18,7115.0,234.892,234.9691,234.3136,234.41,7115.0
2023-10-18 11:10:00,243.19,243.29,242.96,243.11,44148.0,234.4197,234.5161,234.198,234.3425,44148.0
2023-10-18 11:15:00,243.2,243.72,243.18,243.65,14005.0,234.4293,234.9305,234.41,234.8631,14005.0
2023-10-18 11:20:00,243.62,243.93,243.45,243.64,4761.0,234.8342,235.133,234.6703,234.8534,4761.0
2023-10-18 11:25:00,243.65,243.97,243.15,243.22,9119.0,234.8631,235.1715,234.3811,234.4486,9119.0
2023-10-18 11:30:00,243.26,243.71,243.16,243.43,7305.0,234.4871,234.9209,234.3907,234.651,7305.0
2023-10-18 11:35:00,243.42,243.68,243.4,243.53,7435.0,234.6414,234.892,234.6221,234.7474,7435.0
2023-10-18 11:40:00,243.54,243.9,243.37,243.52,6647.0,234.757,235.1041,234.5932,234.7378,6647.0
2023-10-18 11:45:00,243.59,243.69,243.18,243.52,4272.0,234.8052,234.9016,234.41,234.7378,4272.0
2023-10-18 11:50:00,243.49,243.74,243.19,243.49,8445.0,234.7088,234.9498,234.4197,234.7088,8445.0
2023-10-18 11:55:00,243.5,243.73,243.26,243.36,6116.0,234.7185,234.9402,234.4871,234.5835,6116.0
2023-10-18 12:00:00,243.36,243.65,243.19,243.65,3992.0,234.5835,234.8631,234.4197,234.8631,3992.0
2023-10-18 12:05:00,243.71,243.71,243.23,243.44,4100.0,234.9209,234.9209,234.4582,234.6606,4100.0
2023-10-18 12:10:00,243.44,243.55,243.23,243.23,6548.0,234.6606,234.7667,234.4582,234.4582,6548.0
2023-10-18 12:15:00,243.19,243.32,242.85,242.92,10985.0,234.4197,234.545,234.0919,234.1594,10985.0
2023-10-18 12:20:00,242.86,242.96,242.52,242.55,12725.0,234.1016,234.198,233.7738,233.8027,12725.0
2023-10-18 12:25:00,242.62,242.74,242.43,242.56,6603.0,233.8702,233.9859,233.6871,233.8124,6603.0
2023-10-18 12:30:00,242.62,242.72,242.51,242.56,3883.0,233.8702,233.9666,233.7642,233.8124,3883.0
2023-10-18 12:35:00,242.48,243.17,242.43,243.03,24801.0,233.7353,234.4004,233.6871,234.2654,24801.0
2023-10-18 12:40:00,242.99,243.05,242.72,242.72,6143.0,234.2269,234.2847,233.9666,233.9666,6143.0
2023-10-18 12:45:00,242.74,242.83,242.39,242.41,2851.0,233.9859,234.0726,233.6485,233.6678,2851.0
2023-10-18 12:50:00,242.34,242.34,242.2,242.23,1400.0,233.6003,233.6003,233.4654,233.4943,1400.0
2023-10-18 12:55:00,242.32,242.32,241.92,242.22,10278.0,233.581,233.581,233.1955,233.4846,10278.0
2023-10-18 13:00:00,242.29,242.89,241.95,242.89,9522.0,233.5521,234.1305,233.2244,234.1305,9522.0
2023-10-18 13:05:00,243.04,243.37,242.82,243.3,25028.0,234.2751,234.5932,234.063,234.5257,25028.0
2023-10-18 13:10:00,243.3,243.96,243.1,243.9,26073.0,234.5257,235.1619,234.3329,235.1041,26073.0
2023-10-18 13:15:00,243.89,244.17,243.85,244.0,10727.0,235.0944,235.3643,235.0559,235.2005,10727.0
2023-10-18 13:20:00,244.02,244.07,243.75,243.98,11758.0,235.2197,235.2679,234.9595,235.1812,11758.0
2023-10-18 13:25:00,243.92,244.07,243.86,243.97,14089.0,235.1233,235.2679,235.0655,235.1715,14089.0
2023-10-18 13:30:00,243.97,243.97,243.5,243.52,13253.0,235.1715,235.1715,234.7185,234.7378,13253.0
2023-10-18 13:35:00,243.46,243.52,243.22,243.37,9198.0,234.6799,234.7378,234.4486,234.5932,9198.0
2023-10-18 13:40:00,243.45,243.7,243.44,243.66,4562.0,234.6703,234.9113,234.6606,234.8727,4562.0
2023-10-18 13:45:00,243.66,243.72,243.53,243.65,3655.0,234.8727,234.9305,234.7474,234.8631,3655.0
2023-10-18 13:50:00,243.72,244.05,243.68,244.01,3019.0,234.9305,235.2486,234.892,235.2101,3019.0
2023-10-18 13:55:00,243.85,244.37,243.8,244.32,6632.0,235.0559,235.5571,235.0077,235.5089,6632.0
2023-10-18 14:00:00,244.34,244.47,244.15,244.2,6246.0,235.5282,235.6535,235.345,235.3932,6246.0
2023-10-18 14:05:00,244.29,244.86,244.16,244.65,5293.0,235.48,236.0294,235.3547,235.827,5293.0
2023-10-18 14:10:00,244.51,244.55,244.41,244.45,6298.0,235.6921,235.7306,235.5957,235.6342,6298.0
2023-10-18 14:15:00,244.4,244.48,244.26,244.44,5969.0,235.586,235.6631,235.4511,235.6246,5969.0
2023-10-18 14:20:00,244.37,244.63,244.37,244.55,13534.0,235.5571,235.8077,235.5571,235.7306,13534.0
2023-10-18 14:25:00,244.55,244.55,244.09,244.19,7307.0,235.7306,235.7306,235.2872,235.3836,7307.0
2023-10-18 14:30:00,244.16,244.38,243.98,243.99,8022.0,235.3547,235.5667,235.1812,235.1908,8022.0
2023-10-18 14:35:00,244.06,244.06,243.8,243.86,2543.0,235.2583,235.2583,235.0077,235.0655,2543.0
2023-10-18 14:40:00,243.86,243.89,243.74,243.79,3752.0,235.0655,235.0944,234.9498,234.998,3752.0
2023-10-18 14:45:00,243.83,243.94,243.68,243.78,7405.0,235.0366,235.1426,234.892,234.9884,7405.0
2023-10-18 14:50:00,243.74,243.89,243.66,243.75,5151.0,234.9498,235.0944,234.8727,234.9595,5151.0
2023-10-18 14:55:00,243.73,243.93,243.71,243.89,6828.0,234.9402,235.133,234.9209,235.0944,6828.0
2023-10-18 15:00:00,243.9,243.9,243.4,243.5,12409.0,235.1041,235.1041,234.6221,234.7185,12409.0
2023-10-18 15:05:00,243.46,243.47,243.29,243.3,4078.0,234.6799,234.6896,234.5161,234.5257,4078.0
2023-10-18 15:10:00,243.29,243.57,243.23,243.57,11164.0,234.5161,234.786,234.4582,234.786,11164.0
2023-10-18 15:15:00,243.5,243.52,243.19,243.23,15260.0,234.7185,234.7378,234.4197,234.4582,15260.0
2023-10-18 15:20:00,243.23,243.46,243.16,243.23,27587.0,234.4582,234.6799,234.3907,234.4582,27587.0
2023-10-18 15:25:00,243.29,243.44,243.2,243.4,10886.0,234.5161,234.6606,234.4293,234.6221,10886.0
2023-10-18 15:30:00,243.43,243.71,243.37,243.67,11640.0,234.651,234.9209,234.5932,234.8824,11640.0
2023-10-18 15:35:00,243.67,243.89,243.49,243.49,42641.0,234.8824,235.0944,234.7088,234.7088,42641.0
2023-10-18 15:40:00,243.42,243.43,243.04,243.3,24353.0,234.6414,234.651,234.2751,234.5257,24353.0
2023-10-18 15:45:00,243.26,243.29,242.86,243.29,29948.0,234.4871,234.5161,234.1016,234.5161,29948.0
2023-10-18 15:50:00,243.4,243.43,243.17,243.31,44660.0,234.6221,234.651,234.4004,234.5353,44660.0
2023-10-18 15:55:00,243.27,243.58,243.19,243.5,137434.0,234.4968,234.7956,234.4197,234.7185,137434.0
2023-10-19 09:30:00,244.15,244.99,243.25,244.62,33285.0,235.345,236.1547,234.4775,235.7981,33285.0
2023-10-19 09:35:00,244.62,245.52,244.54,245.52,19179.0,235.7981,236.6656,235.721,236.6656,19179.0
2023-10-19 09:40:00,245.48,245.78,245.19,245.65,6016.0,236.6271,236.9163,236.3475,236.7909,6016.0
2023-10-19 09:45:00,245.63,245.95,245.46,245.81,18066.0,236.7717,237.0801,236.6078,236.9452,18066.0
2023-10-19 09:50:00,245.94,246.24,245.37,246.16,18152.0,237.0705,237.3597,236.521,237.2826,18152.0
2023-10-19 09:55:00,246.09,246.53,245.98,246.16,9868.0,237.2151,237.6392,237.109,237.2826,9868.0
2023-10-19 10:00:00,246.29,246.43,245.39,245.57,7404.0,237.4079,237.5428,236.5403,236.7138,7404.0
2023-10-19 10:05:00,245.47,245.81,245.39,245.57,6462.0,236.6174,236.9452,236.5403,236.7138,6462.0
2023-10-19 10:10:00,245.56,246.36,245.44,246.36,5684.0,236.7042,237.4753,236.5885,237.4753,5684.0
2023-10-19 10:15:00,246.39,246.39,245.45,245.46,6643.0,237.5043,237.5043,236.5982,236.6078,6643.0
2023-10-19 10:20:00,245.38,245.78,245.17,245.7,6222.0,236.5307,236.9163,236.3283,236.8391,6222.0
2023-10-19 10:25:00,245.69,245.73,245.2,245.21,13825.0,236.8295,236.8681,236.3572,236.3668,13825.0
2023-10-19 10:30:00,245.33,245.33,244.93,245.02,9533.0,236.4825,236.4825,236.0969,236.1837,9533.0
2023-10-19 10:35:00,244.95,245.08,244.23,244.23,24727.0,236.1162,236.2415,235.4222,235.4222,24727.0
2023-10-19 10:40:00,244.23,244.5,244.06,244.18,6824.0,235.4222,235.6824,235.2583,235.374,6824.0
2023-10-19 10:45:00,244.3,244.74,244.3,244.51,4143.0,235.4896,235.9138,235.4896,235.6921,4143.0
2023-10-19 10:50:00,244.5,244.83,244.25,244.25,3427.0,235.6824,236.0005,235.4414,235.4414,3427.0
2023-10-19 10:55:00,244.25,244.36,244.06,244.25,3390.0,235.4414,235.5475,235.2583,235.4414,3390.0
2023-10-19 11:00:00,244.4,244.66,244.39,244.59,7212.0,235.586,235.8366,235.5764,235.7692,7212.0
2023-10-19 11:05:00,244.56,244.75,244.37,244.7,2699.0,235.7403,235.9234,235.5571,235.8752,2699.0
2023-10-19 11:10:00,244.77,244.87,244.61,244.74,4839.0,235.9427,236.0391,235.7885,235.9138,4839.0
2023-10-19 11:15:00,244.69,244.74,244.27,244.27,2950.0,235.8656,235.9138,235.4607,235.4607,2950.0
2023-10-19 11:20:00,244.26,244.26,243.8,244.25,3952.0,235.4511,235.4511,235.0077,235.4414,3952.0
2023-10-19 11:25:00,244.39,244.57,244.34,244.49,2363.0,235.5764,235.7499,235.5282,235.6728,2363.0
2023-10-19 11:30:00,244.45,244.72,244.42,244.57,4811.0,235.6342,235.8945,235.6053,235.7499,4811.0
2023-10-19 11:35:00,244.45,244.87,244.45,244.73,5593.0,235.6342,236.0391,235.6342,235.9041,5593.0
2023-10-19 11:40:00,244.8,245.1,244.54,244.67,9203.0,235.9716,236.2608,235.721,235.8463,9203.0
2023-10-19 11:45:00,244.77,245.11,244.77,245.06,6437.0,235.9427,236.2704,235.9427,236.2222,6437.0
2023-10-19 11:50:00,245.16,245.18,244.83,244.89,8812.0,236.3186,236.3379,236.0005,236.0584,8812.0
2023-10-19 11:55:00,244.92,245.0,244.74,244.81,4498.0,236.0873,236.1644,235.9138,235.9812,4498.0
2023-10-19 12:00:00,244.74,245.88,244.43,245.49,14823.0,235.9138,237.0127,235.6149,236.6367,14823.0
2023-10-19 12:05:00,245.52,245.52,244.84,244.84,2200.0,236.6656,236.6656,236.0102,236.0102,2200.0
2023-10-19 12:10:00,244.63,245.07,244.63,244.69,2879.0,235.8077,236.2319,235.8077,235.8656,2879.0
2023-10-19 12:15:00,244.77,245.42,244.76,245.36,2399.0,235.9427,236.5692,235.933,236.5114,2399.0
2023-10-19 12:20:00,245.27,246.24,245.27,245.96,8874.0,236.4247,237.3597,236.4247,237.0898,8874.0
2023-10-19 12:25:00,245.95,245.95,245.09,245.15,14384.0,237.0801,237.0801,236.2511,236.309,14384.0
2023-10-19 12:30:00,245.27,245.51,244.54,244.55,6971.0,236.4247,236.656,235.721,235.7306,6971.0
2023-10-19 12:35:00,244.48,244.85,244.2,244.85,6511.0,235.6631,236.0198,235.3932,236.0198,6511.0
2023-10-19 12:40:00,244.89,245.53,244.8,245.12,4377.0,236.0584,236.6753,235.9716,236.2801,4377.0
2023-10-19 12:45:00,245.09,245.7,245.09,245.51,3509.0,236.2511,236.8391,236.2511,236.656,3509.0
2023-10-19 12:50:00,246.11,246.14,245.64,246.13,2202.0,237.2344,237.2633,236.7813,237.2536,2202.0
2023-10-19 12:55:00,246.15,246.52,246.02,246.02,6819.0,237.2729,237.6296,237.1476,237.1476,6819.0
2023-10-19 13:00:00,246.17,246.78,246.17,246.48,8857.0,237.2922,237.8802,237.2922,237.591,8857.0
2023-10-19 13:05:00,246.48,247.2,246.45,247.16,9128.0,237.591,238.285,237.5621,238.2465,9128.0
2023-10-19 13:10:00,247.04,247.14,246.8,246.9,10679.0,238.1308,238.2272,237.8995,237.9959,10679.0
2023-10-19 13:15:00,246.89,247.27,246.71,246.84,7148.0,237.9862,238.3525,237.8127,237.938,7148.0
2023-10-19 13:20:00,246.8,247.04,246.27,246.39,4080.0,237.8995,238.1308,237.3886,237.5043,4080.0
2023-10-19 13:25:00,246.19,246.6,246.02,246.55,3781.0,237.3115,237.7067,237.1476,237.6585,3781.0
2023-10-19 13:30:00,246.73,246.97,246.46,246.54,3796.0,237.832,238.0633,237.5717,237.6488,3796.0
2023-10-19 13:35:00,246.59,246.64,245.71,245.84,5116.0,237.697,237.7452,236.8488,236.9741,5116.0
2023-10-19 13:40:00,245.76,245.84,245.52,245.6,5754.0,236.897,236.9741,236.6656,236.7427,5754.0
2023-10-19 13:45:00,245.65,245.66,245.43,245.5,3914.0,236.7909,236.8006,236.5789,236.6464,3914.0
2023-10-19 13:50:00,245.44,245.68,245.34,245.53,2895.0,236.5885,236.8199,236.4921,236.6753,2895.0
2023-10-19 13:55:00,245.77,246.01,245.71,245.73,3365.0,236.9066,237.138,236.8488,236.8681,3365.0
2023-10-19 14:00:00,245.67,245.97,245.53,245.6,6283.0,236.8102,237.0994,236.6753,236.7427,6283.0
2023-10-19 14:05:00,245.61,245.61,245.34,245.41,4462.0,236.7524,236.7524,236.4921,236.5596,4462.0
2023-10-19 14:10:00,245.34,245.74,245.34,245.42,2364.0,236.4921,236.8777,236.4921,236.5692,2364.0
2023-10-19 14:15:00,245.44,245.58,245.25,245.55,3146.0,236.5885,236.7235,236.4054,236.6946,3146.0
2023-10-19 14:20:00,245.52,245.55,245.16,245.24,4941.0,236.6656,236.6946,236.3186,236.3957,4941.0
2023-10-19 14:25:00,245.15,245.31,245.0,245.03,4774.0,236.309,236.4632,236.1644,236.1933,4774.0
2023-10-19 14:30:00,245.06,245.06,244.43,244.44,5097.0,236.2222,236.2222,235.6149,235.6246,5097.0
2023-10-19 14:35:00,244.39,244.4,244.13,244.29,6343.0,235.5764,235.586,235.3258,235.48,6343.0
2023-10-19 14:40:00,244.31,244.31,243.82,243.86,3571.0,235.4993,235.4993,235.0269,235.0655,3571.0
2023-10-19 14:45:00,243.72,243.84,243.43,243.5,8163.0,234.9305,235.0462,234.651,234.7185,8163.0
2023-10-19 14:50:00,243.5,243.67,243.39,243.41,4830.0,234.7185,234.8824,234.6125,234.6317,4830.0
2023-10-19 14:55:00,243.39,243.74,243.27,243.5,11380.0,234.6125,234.9498,234.4968,234.7185,11380.0
2023-10-19 15:00:00,243.43,243.78,243.43,243.72,3660.0,234.651,234.9884,234.651,234.9305,3660.0
2023-10-19 15:05:00,243.78,243.9,243.65,243.72,10693.0,234.9884,235.1041,234.8631,234.9305,10693.0
2023-10-19 15:10:00,243.69,243.75,243.41,243.45,5909.0,234.9016,234.9595,234.6317,234.6703,5909.0
2023-10-19 15:15:00,243.43,243.43,243.08,243.18,4113.0,234.651,234.651,234.3136,234.41,4113.0
2023-10-19 15:20:00,243.18,243.23,242.94,243.05,7212.0,234.41,234.4582,234.1787,234.2847,7212.0
2023-10-19 15:25:00,243.0,243.18,242.82,243.11,15604.0,234.2365,234.41,234.063,234.3425,15604.0
2023-10-19 15:30:00,243.18,243.52,242.96,243.38,24091.0,234.41,234.7378,234.198,234.6028,24091.0
2023-10-19 15:35:00,243.39,243.59,243.26,243.26,5269.0,234.6125,234.8052,234.4871,234.4871,5269.0
2023-10-19 15:40:00,243.24,243.27,242.67,242.69,8891.0,234.4679,234.4968,233.9184,233.9377,8891.0
2023-10-19 15:45:00,242.75,242.82,242.34,242.79,14951.0,233.9955,234.063,233.6003,234.0341,14951.0
2023-10-19 15:50:00,242.81,243.22,242.77,243.13,19750.0,234.0534,234.4486,234.0148,234.3618,19750.0
2023-10-19 15:55:00,243.15,243.35,242.97,243.25,89859.0,234.3811,234.5739,234.2076,234.4775,89859.0
2023-10-20 09:30:00,244.38,245.81,244.38,245.04,70896.0,235.5667,236.9452,235.5667,236.2029,70896.0
2023-10-20 09:35:00,245.02,245.25,244.76,244.94,5260.0,236.1837,236.4054,235.933,236.1066,5260.0
2023-10-20 09:40:00,245.03,245.03,243.74,243.74,6482.0,236.1933,236.1933,234.9498,234.9498,6482.0
2023-10-20 09:45:00,243.86,243.87,243.31,243.52,20017.0,235.0655,235.0751,234.5353,234.7378,20017.0
2023-10-20 09:50:00,243.52,243.7,242.33,242.69,23880.0,234.7378,234.9113,233.5907,233.9377,23880.0
2023-10-20 09:55:00,242.65,243.1,241.78,242.04,14527.0,233.8991,234.3329,233.0605,233.3111,14527.0
2023-10-20 10:00:00,241.96,242.42,241.86,241.86,14836.0,233.234,233.6774,233.1376,233.1376,14836.0
2023-10-20 10:05:00,241.92,242.65,241.78,241.92,12157.0,233.1955,233.8991,233.0605,233.1955,12157.0
2023-10-20 10:10:00,241.89,242.02,240.66,240.77,27904.0,233.1665,233.2919,231.9809,232.0869,27904.0
2023-10-20 10:15:00,240.77,241.17,240.56,240.87,23042.0,232.0869,232.4725,231.8845,232.1833,23042.0
2023-10-20 10:20:00,240.73,241.24,240.73,240.93,3944.0,232.0484,232.54,232.0484,232.2412,3944.0
2023-10-20 10:25:00,241.01,241.01,240.6,240.63,6129.0,232.3183,232.3183,231.9231,231.952,6129.0
2023-10-20 10:30:00,240.63,241.12,240.4,241.06,14770.0,231.952,232.4243,231.7303,232.3665,14770.0
2023-10-20 10:35:00,241.13,241.13,240.56,240.79,7774.0,232.434,232.434,231.8845,232.1062,7774.0
2023-10-20 10:40:00,240.77,240.84,240.26,240.5,11403.0,232.0869,232.1544,231.5953,231.8267,11403.0
2023-10-20 10:45:00,240.39,240.67,240.21,240.58,14412.0,231.7206,231.9905,231.5471,231.9038,14412.0
2023-10-20 10:50:00,240.5,240.51,239.78,240.14,11820.0,231.8267,231.8363,231.1326,231.4797,11820.0
2023-10-20 10:55:00,239.85,240.04,239.73,240.04,4486.0,231.2001,231.3833,231.0844,231.3833,4486.0
2023-10-20 11:00:00,240.15,240.15,239.7,240.0,15624.0,231.4893,231.4893,231.0555,231.3447,15624.0
2023-10-20 11:05:00,239.9,239.9,239.35,239.4,8982.0,231.2483,231.2483,230.7181,230.7663,8982.0
2023-10-20 11:10:00,239.41,239.55,239.05,239.41,16744.0,230.776,230.9109,230.429,230.776,16744.0
2023-10-20 11:15:00,239.48,239.52,238.83,238.94,10828.0,230.8435,230.882,230.2169,230.3229,10828.0
2023-10-20 11:20:00,238.96,239.17,238.8,238.97,6632.0,230.3422,230.5446,230.188,230.3519,6632.0
2023-10-20 11:25:00,239.02,239.02,238.62,238.84,10571.0,230.4,230.4,230.0145,230.2265,10571.0
2023-10-20 11:30:00,238.83,239.47,238.83,239.41,8405.0,230.2169,230.8338,230.2169,230.776,8405.0
2023-10-20 11:35:00,239.32,239.82,239.08,239.73,8610.0,230.6892,231.1712,230.4579,231.0844,8610.0
2023-10-20 11:40:00,239.6,239.76,239.45,239.69,8332.0,230.9591,231.1134,230.8145,231.0459,8332.0
2023-10-20 11:45:00,239.77,240.29,239.61,240.29,5248.0,231.123,231.6242,230.9688,231.6242,5248.0
2023-10-20 11:50:00,240.22,240.65,240.22,240.64,8008.0,231.5568,231.9713,231.5568,231.9616,8008.0
2023-10-20 11:55:00,240.64,240.82,240.49,240.64,4709.0,231.9616,232.1351,231.817,231.9616,4709.0
2023-10-20 12:00:00,240.59,240.59,240.22,240.3,6592.0,231.9134,231.9134,231.5568,231.6339,6592.0
2023-10-20 12:05:00,240.31,240.4,240.03,240.04,3942.0,231.6435,231.7303,231.3736,231.3833,3942.0
2023-10-20 12:10:00,239.93,240.18,239.85,240.08,5522.0,231.2772,231.5182,231.2001,231.4218,5522.0
2023-10-20 12:15:00,239.92,240.32,239.87,240.26,2812.0,231.2676,231.6532,231.2194,231.5953,2812.0
2023-10-20 12:20:00,240.33,240.62,240.3,240.52,6845.0,231.6628,231.9423,231.6339,231.846,6845.0
2023-10-20 12:25:00,240.53,240.6,240.18,240.46,4483.0,231.8556,231.9231,231.5182,231.7881,4483.0
2023-10-20 12:30:00,240.5,240.93,240.5,240.93,5556.0,231.8267,232.2412,231.8267,232.2412,5556.0
2023-10-20 12:35:00,240.87,241.55,240.87,241.09,5168.0,232.1833,232.8388,232.1833,232.3954,5168.0
2023-10-20 12:40:00,241.22,241.22,240.97,240.97,2545.0,232.5207,232.5207,232.2797,232.2797,2545.0
2023-10-20 12:45:00,240.99,241.36,240.99,241.35,5390.0,232.299,232.6557,232.299,232.646,5390.0
2023-10-20 12:50:00,241.23,241.25,241.02,241.11,3060.0,232.5303,232.5496,232.3279,232.4147,3060.0
2023-10-20 12:55:00,241.03,241.29,240.9,241.29,2601.0,232.3376,232.5882,232.2122,232.5882,2601.0
2023-10-20 13:00:00,241.15,241.15,240.48,240.48,2212.0,232.4532,232.4532,231.8074,231.8074,2212.0
2023-10-20 13:05:00,240.33,240.33,239.97,240.12,3566.0,231.6628,231.6628,231.3158,231.4604,3566.0
2023-10-20 13:10:00,240.09,240.27,240.09,240.2,1908.0,231.4315,231.605,231.4315,231.5375,1908.0
2023-10-20 13:15:00,240.11,240.81,240.1,240.73,10269.0,231.4507,232.1255,231.4411,232.0484,10269.0
2023-10-20 13:20:00,240.81,241.33,240.69,241.33,8508.0,232.1255,232.6267,232.0098,232.6267,8508.0
2023-10-20 13:25:00,241.31,241.33,241.13,241.13,1000.0,232.6075,232.6267,232.434,232.434,1000.0
2023-10-20 13:30:00,241.35,241.4,241.04,241.23,1986.0,232.646,232.6942,232.3472,232.5303,1986.0
2023-10-20 13:35:00,241.32,241.33,241.12,241.22,1452.0,232.6171,232.6267,232.4243,232.5207,1452.0
2023-10-20 13:40:00,241.31,241.52,241.31,241.51,1567.0,232.6075,232.8099,232.6075,232.8003,1567.0
2023-10-20 13:45:00,241.46,241.46,240.96,240.96,2351.0,232.7521,232.7521,232.2701,232.2701,2351.0
2023-10-20 13:50:00,241.01,241.05,240.49,240.73,3292.0,232.3183,232.3568,231.817,232.0484,3292.0
2023-10-20 13:55:00,240.73,240.8,240.59,240.8,2925.0,232.0484,232.1159,231.9134,232.1159,2925.0
2023-10-20 14:00:00,240.8,240.8,240.5,240.58,6030.0,232.1159,232.1159,231.8267,231.9038,6030.0
2023-10-20 14:05:00,240.58,240.75,240.43,240.75,3334.0,231.9038,232.0677,231.7592,232.0677,3334.0
2023-10-20 14:10:00,240.73,240.74,240.27,240.51,3542.0,232.0484,232.058,231.605,231.8363,3542.0
2023-10-20 14:15:00,240.36,240.38,239.95,240.25,4847.0,231.6917,231.711,231.2965,231.5857,4847.0
2023-10-20 14:20:00,240.25,240.5,240.24,240.48,4306.0,231.5857,231.8267,231.5761,231.8074,4306.0
2023-10-20 14:25:00,240.26,240.59,240.26,240.42,1982.0,231.5953,231.9134,231.5953,231.7496,1982.0
2023-10-20 14:30:00,240.4,240.4,240.19,240.37,5365.0,231.7303,231.7303,231.5279,231.7014,5365.0
2023-10-20 14:35:00,240.55,240.77,240.28,240.28,6876.0,231.8749,232.0869,231.6146,231.6146,6876.0
2023-10-20 14:40:00,240.25,240.59,240.11,240.51,5295.0,231.5857,231.9134,231.4507,231.8363,5295.0
2023-10-20 14:45:00,240.52,240.52,240.04,240.11,9077.0,231.846,231.846,231.3833,231.4507,9077.0
2023-10-20 14:50:00,240.09,240.38,240.06,240.33,9725.0,231.4315,231.711,231.4025,231.6628,9725.0
2023-10-20 14:55:00,240.31,240.56,240.3,240.52,8532.0,231.6435,231.8845,231.6339,231.846,8532.0
2023-10-20 15:00:00,240.54,241.02,240.54,240.54,6901.0,231.8652,232.3279,231.8652,231.8652,6901.0
2023-10-20 15:05:00,240.55,240.78,240.37,240.37,4823.0,231.8749,232.0966,231.7014,231.7014,4823.0
2023-10-20 15:10:00,240.56,240.73,240.45,240.73,4399.0,231.8845,232.0484,231.7785,232.0484,4399.0
2023-10-20 15:15:00,240.75,241.01,240.66,240.93,7529.0,232.0677,232.3183,231.9809,232.2412,7529.0
2023-10-20 15:20:00,240.95,240.95,240.5,240.54,4761.0,232.2604,232.2604,231.8267,231.8652,4761.0
2023-10-20 15:25:00,240.5,240.55,240.33,240.49,3682.0,231.8267,231.8749,231.6628,231.817,3682.0
2023-10-20 15:30:00,240.39,240.48,240.26,240.36,22692.0,231.7206,231.8074,231.5953,231.6917,22692.0
2023-10-20 15:35:00,240.34,240.48,240.03,240.25,14893.0,231.6724,231.8074,231.3736,231.5857,14893.0
2023-10-20 15:40:00,240.16,240.16,239.63,239.65,11067.0,231.4989,231.4989,230.9881,231.0073,11067.0
2023-10-20 15:45:00,239.64,240.28,239.62,240.25,31988.0,230.9977,231.6146,230.9784,231.5857,31988.0
2023-10-20 15:50:00,240.25,240.37,239.96,240.01,27184.0,231.5857,231.7014,231.3061,231.3543,27184.0
2023-10-20 15:55:00,240.06,240.7,240.06,240.61,139201.0,231.4025,232.0195,231.4025,231.9327,139201.0
2023-10-23 09:30:00,239.7,239.98,239.13,239.78,22478.0,231.0555,231.3254,230.5061,231.1326,22478.0
2023-10-23 09:35:00,239.64,239.64,238.74,239.21,6805.0,230.9977,230.9977,230.1301,230.5832,6805.0
2023-10-23 09:40:00,239.04,239.66,239.04,239.48,4733.0,230.4193,231.017,230.4193,230.8435,4733.0
2023-10-23 09:45:00,239.74,240.75,239.74,240.62,10931.0,231.0941,232.0677,231.0941,231.9423,10931.0
2023-10-23 09:50:00,240.88,241.02,240.09,240.38,11021.0,232.193,232.3279,231.4315,231.711,11021.0
2023-10-23 09:55:00,240.3,241.41,240.12,241.11,11047.0,231.6339,232.7039,231.4604,232.4147,11047.0
2023-10-23 10:00:00,241.09,241.23,240.15,240.28,10905.0,232.3954,232.5303,231.4893,231.6146,10905.0
2023-10-23 10:05:00,240.4,240.75,240.2,240.45,10084.0,231.7303,232.0677,231.5375,231.7785,10084.0
2023-10-23 10:10:00,240.58,241.09,240.42,240.94,8325.0,231.9038,232.3954,231.7496,232.2508,8325.0
2023-10-23 10:15:00,240.9,241.62,240.9,241.58,7092.0,232.2122,232.9063,232.2122,232.8677,7092.0
2023-10-23 10:20:00,241.5,241.5,241.18,241.46,4034.0,232.7906,232.7906,232.4822,232.7521,4034.0
2023-10-23 10:25:00,241.44,241.55,241.0,241.02,5318.0,232.7328,232.8388,232.3086,232.3279,5318.0
2023-10-23 10:30:00,241.01,241.08,240.06,240.28,6723.0,232.3183,232.3858,231.4025,231.6146,6723.0
2023-10-23 10:35:00,240.2,240.73,240.17,240.53,8436.0,231.5375,232.0484,231.5086,231.8556,8436.0
2023-10-23 10:40:00,240.47,240.96,240.46,240.95,4202.0,231.7978,232.2701,231.7881,232.2604,4202.0
2023-10-23 10:45:00,240.95,241.19,240.8,240.81,4270.0,232.2604,232.4918,232.1159,232.1255,4270.0
2023-10-23 10:50:00,240.81,240.91,240.4,240.49,8866.0,232.1255,232.2219,231.7303,231.817,8866.0
2023-10-23 10:55:00,240.32,240.49,240.07,240.09,7135.0,231.6532,231.817,231.4122,231.4315,7135.0
2023-10-23 11:00:00,240.04,240.13,239.83,239.89,3766.0,231.3833,231.47,231.1808,231.2387,3766.0
2023-10-23 11:05:00,240.07,240.59,240.07,240.27,4134.0,231.4122,231.9134,231.4122,231.605,4134.0
2023-10-23 11:10:00,240.29,240.79,240.26,240.77,4723.0,231.6242,232.1062,231.5953,232.0869,4723.0
2023-10-23 11:15:00,240.78,240.86,240.52,240.56,4145.0,232.0966,232.1737,231.846,231.8845,4145.0
2023-10-23 11:20:00,240.59,240.83,240.4,240.81,3679.0,231.9134,232.1448,231.7303,232.1255,3679.0
2023-10-23 11:25:00,240.84,240.99,240.27,240.27,6880.0,232.1544,232.299,231.605,231.605,6880.0
2023-10-23 11:30:00,240.24,240.64,240.21,240.49,8161.0,231.5761,231.9616,231.5471,231.817,8161.0
2023-10-23 11:35:00,240.49,240.77,240.29,240.56,4196.0,231.817,232.0869,231.6242,231.8845,4196.0
2023-10-23 11:40:00,240.56,240.56,240.21,240.33,5072.0,231.8845,231.8845,231.5471,231.6628,5072.0
2023-10-23 11:45:00,240.3,240.45,240.12,240.12,10128.0,231.6339,231.7785,231.4604,231.4604,10128.0
2023-10-23 11:50:00,240.21,240.44,240.18,240.35,5150.0,231.5471,231.7688,231.5182,231.6821,5150.0
2023-10-23 11:55:00,240.43,240.76,240.38,240.74,3881.0,231.7592,232.0773,231.711,232.058,3881.0
2023-10-23 12:00:00,240.74,241.0,240.67,240.82,14784.0,232.058,232.3086,231.9905,232.1351,14784.0
2023-10-23 12:05:00,240.8,241.15,240.8,241.06,4394.0,232.1159,232.4532,232.1159,232.3665,4394.0
2023-10-23 12:10:00,241.03,241.03,240.65,240.79,3673.0,232.3376,232.3376,231.9713,232.1062,3673.0
2023-10-23 12:15:00,240.76,240.95,240.41,240.41,6155.0,232.0773,232.2604,231.7399,231.7399,6155.0
2023-10-23 12:20:00,240.43,240.86,240.43,240.85,2533.0,231.7592,232.1737,231.7592,232.1641,2533.0
2023-10-23 12:25:00,240.77,240.77,240.18,240.61,25825.0,232.0869,232.0869,231.5182,231.9327,25825.0
2023-10-23 12:30:00,240.54,240.83,240.49,240.71,3161.0,231.8652,232.1448,231.817,232.0291,3161.0
2023-10-23 12:35:00,240.81,240.93,240.69,240.85,2410.0,232.1255,232.2412,232.0098,232.1641,2410.0
2023-10-23 12:40:00,240.87,241.07,240.86,240.89,3518.0,232.1833,232.3761,232.1737,232.2026,3518.0
2023-10-23 12:45:00,240.85,240.97,240.67,240.77,2877.0,232.1641,232.2797,231.9905,232.0869,2877.0
2023-10-23 12:50:00,240.77,240.8,240.76,240.8,300.0,232.0869,232.1159,232.0773,232.1159,300.0
2023-10-23 12:55:00,240.82,241.76,240.82,241.7,7079.0,232.1351,233.0412,232.1351,232.9834,7079.0
2023-10-23 13:00:00,241.78,241.86,241.47,241.58,9863.0,233.0605,233.1376,232.7617,232.8677,9863.0
2023-10-23 13:05:00,241.53,241.61,241.35,241.35,3357.0,232.8195,232.8966,232.646,232.646,3357.0
2023-10-23 13:10:00,241.31,241.32,241.07,241.14,3216.0,232.6075,232.6171,232.3761,232.4436,3216.0
2023-10-23 13:15:00,241.09,241.09,240.51,240.53,4725.0,232.3954,232.3954,231.8363,231.8556,4725.0
2023-10-23 13:20:00,240.38,240.54,240.21,240.41,5613.0,231.711,231.8652,231.5471,231.7399,5613.0
2023-10-23 13:25:00,240.5,240.54,240.15,240.3,4456.0,231.8267,231.8652,231.4893,231.6339,4456.0
2023-10-23 13:30:00,240.34,240.82,240.21,240.72,2947.0,231.6724,232.1351,231.5471,232.0387,2947.0
2023-10-23 13:35:00,240.72,241.05,240.66,240.82,4543.0,232.0387,232.3568,231.9809,232.1351,4543.0
2023-10-23 13:40:00,240.77,241.08,240.76,240.99,2856.0,232.0869,232.3858,232.0773,232.299,2856.0
2023-10-23 13:45:00,240.95,241.25,240.79,241.05,18206.0,232.2604,232.5496,232.1062,232.3568,18206.0
2023-10-23 13:50:00,241.16,241.16,240.9,240.92,4531.0,232.4629,232.4629,232.2122,232.2315,4531.0
2023-10-23 13:55:00,240.93,240.93,240.42,240.56,7101.0,232.2412,232.2412,231.7496,231.8845,7101.0
2023-10-23 14:00:00,240.65,240.65,240.29,240.49,4527.0,231.9713,231.9713,231.6242,231.817,4527.0
2023-10-23 14:05:00,240.57,240.57,240.32,240.34,4771.0,231.8942,231.8942,231.6532,231.6724,4771.0
2023-10-23 14:10:00,240.3,240.3,239.96,240.05,2384.0,231.6339,231.6339,231.3061,231.3929,2384.0
2023-10-23 14:15:00,240.03,240.07,239.71,239.73,5310.0,231.3736,231.4122,231.0652,231.0844,5310.0
2023-10-23 14:20:00,239.72,240.06,239.65,239.77,3025.0,231.0748,231.4025,231.0073,231.123,3025.0
2023-10-23 14:25:00,239.82,239.94,239.47,239.76,5319.0,231.1712,231.2869,230.8338,231.1134,5319.0
2023-10-23 14:30:00,239.83,239.9,239.79,239.79,4230.0,231.1808,231.2483,231.1423,231.1423,4230.0
2023-10-23 14:35:00,239.84,240.11,239.74,240.0,8148.0,231.1905,231.4507,231.0941,231.3447,8148.0
2023-10-23 14:40:00,240.04,240.44,239.7,239.7,10015.0,231.3833,231.7688,231.0555,231.0555,10015.0
2023-10-23 14:45:00,239.71,240.35,239.63,240.0,4485.0,231.0652,231.6821,230.9881,231.3447,4485.0
2023-10-23 14:50:00,239.92,239.94,239.63,239.93,3262.0,231.2676,231.2869,230.9881,231.2772,3262.0
2023-10-23 14:55:00,239.92,239.93,239.59,239.73,6130.0,231.2676,231.2772,230.9495,231.0844,6130.0
2023-10-23 15:00:00,239.72,239.88,239.58,239.76,11204.0,231.0748,231.229,230.9399,231.1134,11204.0
2023-10-23 15:05:00,239.69,239.84,239.21,239.29,18747.0,231.0459,231.1905,230.5832,230.6603,18747.0
2023-10-23 15:10:00,239.27,239.5,238.92,238.92,21404.0,230.641,230.8627,230.3037,230.3037,21404.0
2023-10-23 15:15:00,238.92,239.11,238.8,238.8,4485.0,230.3037,230.4868,230.188,230.188,4485.0
2023-10-23 15:20:00,238.8,238.87,238.17,238.33,9244.0,230.188,230.2555,229.5807,229.7349,9244.0
2023-10-23 15:25:00,238.25,238.42,237.86,237.94,17555.0,229.6578,229.8217,229.2819,229.359,17555.0
2023-10-23 15:30:00,237.89,238.03,237.77,237.91,12296.0,229.3108,229.4458,229.1951,229.3301,12296.0
2023-10-23 15:35:00,237.88,237.88,236.95,237.21,39082.0,229.3012,229.3012,228.4047,228.6553,39082.0
2023-10-23 15:40:00,237.14,237.67,237.14,237.35,25341.0,228.5878,229.0987,228.5878,228.7903,25341.0
2023-10-23 15:45:00,237.35,237.82,237.25,237.79,26606.0,228.7903,229.2433,228.6939,229.2144,26606.0
2023-10-23 15:50:00,237.82,238.12,237.64,237.67,30050.0,229.2433,229.5325,229.0698,229.0987,30050.0
2023-10-23 15:55:00,237.65,237.99,237.4,237.95,104600.0,229.0795,229.4072,228.8385,229.3686,104600.0
2023-10-24 09:30:00,239.31,241.19,239.08,241.08,23537.0,230.6796,232.4918,230.4579,232.3858,23537.0
2023-10-24 09:35:00,241.01,241.01,240.07,240.29,11790.0,232.3183,232.3183,231.4122,231.6242,11790.0
2023-10-24 09:40:00,240.4,240.4,239.5,239.85,3975.0,231.7303,231.7303,230.8627,231.2001,3975.0
2023-10-24 09:45:00,239.99,240.25,239.41,240.23,18347.0,231.3351,231.5857,230.776,231.5664,18347.0
2023-10-24 09:50:00,240.23,240.26,239.3,239.67,11843.0,231.5664,231.5953,230.67,231.0266,11843.0
2023-10-24 09:55:00,239.82,240.99,239.6,240.81,21160.0,231.1712,232.299,230.9591,232.1255,21160.0
2023-10-24 10:00:00,240.98,240.98,239.61,239.66,10805.0,232.2894,232.2894,230.9688,231.017,10805.0
2023-10-24 10:05:00,239.56,240.42,239.51,240.4,6503.0,230.9206,231.7496,230.8724,231.7303,6503.0
2023-10-24 10:10:00,240.42,240.5,239.82,240.18,14033.0,231.7496,231.8267,231.1712,231.5182,14033.0
2023-10-24 10:15:00,240.19,240.43,239.96,240.2,13213.0,231.5279,231.7592,231.3061,231.5375,13213.0
2023-10-24 10:20:00,240.1,240.46,239.99,240.46,4693.0,231.4411,231.7881,231.3351,231.7881,4693.0
2023-10-24 10:25:00,240.36,240.78,240.35,240.78,4481.0,231.6917,232.0966,231.6821,232.0966,4481.0
2023-10-24 10:30:00,240.72,240.76,240.39,240.59,3717.0,232.0387,232.0773,231.7206,231.9134,3717.0
2023-10-24 10:35:00,240.59,241.66,240.46,241.59,14286.0,231.9134,232.9448,231.7881,232.8774,14286.0
2023-10-24 10:40:00,241.55,241.7,241.43,241.68,11767.0,232.8388,232.9834,232.7231,232.9641,11767.0
2023-10-24 10:45:00,241.71,242.23,241.68,242.14,10141.0,232.993,233.4943,232.9641,233.4075,10141.0
2023-10-24 10:50:00,242.24,242.46,242.11,242.41,18202.0,233.5039,233.716,233.3786,233.6678,18202.0
2023-10-24 10:55:00,242.42,242.65,242.25,242.53,18059.0,233.6774,233.8991,233.5136,233.7835,18059.0
2023-10-24 11:00:00,242.59,242.66,242.25,242.66,20756.0,233.8413,233.9088,233.5136,233.9088,20756.0
2023-10-24 11:05:00,242.6,243.07,242.46,242.78,29811.0,233.8509,234.304,233.716,234.0244,29811.0
2023-10-24 11:10:00,242.67,242.79,242.11,242.12,6744.0,233.9184,234.0341,233.3786,233.3883,6744.0
2023-10-24 11:15:00,242.12,242.51,242.06,242.29,8108.0,233.3883,233.7642,233.3304,233.5521,8108.0
2023-10-24 11:20:00,242.27,242.45,241.86,242.09,10025.0,233.5328,233.7064,233.1376,233.3593,10025.0
2023-10-24 11:25:00,242.03,242.36,241.8,241.9,13445.0,233.3015,233.6196,233.0798,233.1762,13445.0
2023-10-24 11:30:00,241.91,241.94,241.45,241.51,9582.0,233.1858,233.2147,232.7424,232.8003,9582.0
2023-10-24 11:35:00,241.45,241.47,241.16,241.27,5316.0,232.7424,232.7617,232.4629,232.5689,5316.0
2023-10-24 11:40:00,241.53,241.54,241.19,241.54,4480.0,232.8195,232.8292,232.4918,232.8292,4480.0
2023-10-24 11:45:00,241.54,241.98,241.5,241.77,4236.0,232.8292,233.2533,232.7906,233.0509,4236.0
2023-10-24 11:50:00,241.7,242.06,241.69,242.06,3979.0,232.9834,233.3304,232.9738,233.3304,3979.0
2023-10-24 11:55:00,242.03,242.4,241.99,242.31,4983.0,233.3015,233.6582,233.2629,233.5714,4983.0
2023-10-24 12:00:00,242.32,242.58,242.28,242.34,6563.0,233.581,233.8317,233.5425,233.6003,6563.0
2023-10-24 12:05:00,242.36,242.5,242.26,242.5,9256.0,233.6196,233.7545,233.5232,233.7545,9256.0
2023-10-24 12:10:00,242.59,242.59,242.3,242.55,5503.0,233.8413,233.8413,233.5618,233.8027,5503.0
2023-10-24 12:15:00,242.55,242.57,242.19,242.28,14303.0,233.8027,233.822,233.4557,233.5425,14303.0
2023-10-24 12:20:00,242.25,242.25,241.76,241.79,9278.0,233.5136,233.5136,233.0412,233.0702,9278.0
2023-10-24 12:25:00,241.78,242.18,241.78,242.09,4807.0,233.0605,233.4461,233.0605,233.3593,4807.0
2023-10-24 12:30:00,242.11,242.51,242.1,242.51,6472.0,233.3786,233.7642,233.369,233.7642,6472.0
2023-10-24 12:35:00,242.39,242.42,242.08,242.2,6051.0,233.6485,233.6774,233.3497,233.4654,6051.0
2023-10-24 12:40:00,242.24,242.43,242.17,242.23,6000.0,233.5039,233.6871,233.4364,233.4943,6000.0
2023-10-24 12:45:00,242.25,242.39,241.39,241.39,18063.0,233.5136,233.6485,232.6846,232.6846,18063.0
2023-10-24 12:50:00,241.36,241.62,241.27,241.36,9286.0,232.6557,232.9063,232.5689,232.6557,9286.0
2023-10-24 12:55:00,241.33,241.49,241.17,241.29,8231.0,232.6267,232.781,232.4725,232.5882,8231.0
2023-10-24 13:00:00,241.3,241.59,241.19,241.59,7765.0,232.5978,232.8774,232.4918,232.8774,7765.0
2023-10-24 13:05:00,241.54,242.06,241.54,241.85,2559.0,232.8292,233.3304,232.8292,233.128,2559.0
2023-10-24 13:10:00,241.79,241.9,241.41,241.79,3445.0,233.0702,233.1762,232.7039,233.0702,3445.0
2023-10-24 13:15:00,241.85,241.9,241.72,241.81,7306.0,233.128,233.1762,233.0027,233.0894,7306.0
2023-10-24 13:20:00,241.81,241.88,241.47,241.58,4922.0,233.0894,233.1569,232.7617,232.8677,4922.0
2023-10-24 13:25:00,241.49,241.63,241.36,241.58,2801.0,232.781,232.9159,232.6557,232.8677,2801.0
2023-10-24 13:30:00,241.64,241.83,241.48,241.58,5983.0,232.9256,233.1087,232.7713,232.8677,5983.0
2023-10-24 13:35:00,241.57,241.79,241.49,241.79,2682.0,232.8581,233.0702,232.781,233.0702,2682.0
2023-10-24 13:40:00,241.7,241.7,241.51,241.51,3392.0,232.9834,232.9834,232.8003,232.8003,3392.0
2023-10-24 13:45:00,241.51,241.51,241.3,241.31,3674.0,232.8003,232.8003,232.5978,232.6075,3674.0
2023-10-24 13:50:00,241.38,241.47,241.26,241.47,4961.0,232.6749,232.7617,232.5593,232.7617,4961.0
2023-10-24 13:55:00,241.46,241.5,241.16,241.38,13020.0,232.7521,232.7906,232.4629,232.6749,13020.0
2023-10-24 14:00:00,241.36,241.65,241.23,241.53,3966.0,232.6557,232.9352,232.5303,232.8195,3966.0
2023-10-24 14:05:00,241.63,241.8,241.57,241.75,4075.0,232.9159,233.0798,232.8581,233.0316,4075.0
2023-10-24 14:10:00,241.73,241.82,241.59,241.78,5419.0,233.0123,233.0991,232.8774,233.0605,5419.0
2023-10-24 14:15:00,241.79,241.89,241.62,241.67,7940.0,233.0702,233.1665,232.9063,232.9545,7940.0
2023-10-24 14:20:00,241.65,242.0,241.64,241.86,3820.0,232.9352,233.2726,232.9256,233.1376,3820.0
2023-10-24 14:25:00,241.93,241.93,241.72,241.9,9539.0,233.2051,233.2051,233.0027,233.1762,9539.0
2023-10-24 14:30:00,241.94,242.43,241.94,242.16,8093.0,233.2147,233.6871,233.2147,233.4268,8093.0
2023-10-24 14:35:00,242.13,242.39,242.0,242.3,5931.0,233.3979,233.6485,233.2726,233.5618,5931.0
2023-10-24 14:40:00,242.24,242.42,242.24,242.42,2200.0,233.5039,233.6774,233.5039,233.6774,2200.0
2023-10-24 14:45:00,242.51,242.63,242.35,242.5,8953.0,233.7642,233.8799,233.61,233.7545,8953.0
2023-10-24 14:50:00,242.4,242.4,242.23,242.26,3288.0,233.6582,233.6582,233.4943,233.5232,3288.0
2023-10-24 14:55:00,242.33,242.53,242.21,242.21,6619.0,233.5907,233.7835,233.475,233.475,6619.0
2023-10-24 15:00:00,242.25,242.49,242.25,242.31,7493.0,233.5136,233.7449,233.5136,233.5714,7493.0
2023-10-24 15:05:00,242.28,242.31,242.11,242.21,5158.0,233.5425,233.5714,233.3786,233.475,5158.0
2023-10-24 15:10:00,242.16,242.3,242.06,242.06,4478.0,233.4268,233.5618,233.3304,233.3304,4478.0
2023-10-24 15:15:00,242.11,242.42,242.05,242.28,10555.0,233.3786,233.6774,233.3208,233.5425,10555.0
2023-10-24 15:20:00,242.26,242.5,242.18,242.39,7135.0,233.5232,233.7545,233.4461,233.6485,7135.0
2023-10-24 15:25:00,242.46,242.58,242.34,242.34,17467.0,233.716,233.8317,233.6003,233.6003,17467.0
2023-10-24 15:30:00,242.38,242.43,242.14,242.33,13278.0,233.6389,233.6871,233.4075,233.5907,13278.0
2023-10-24 15:35:00,242.34,242.34,242.06,242.09,7142.0,233.6003,233.6003,233.3304,233.3593,7142.0
2023-10-24 15:40:00,242.09,242.26,241.97,242.11,11531.0,233.3593,233.5232,233.2437,233.3786,11531.0
2023-10-24 15:45:00,242.12,242.12,241.73,241.74,15369.0,233.3883,233.3883,233.0123,233.022,15369.0
2023-10-24 15:50:00,241.69,241.84,241.44,241.65,43975.0,232.9738,233.1183,232.7328,232.9352,43975.0
2023-10-24 15:55:00,241.71,242.13,241.6,241.68,63318.0,232.993,233.3979,232.887,232.9641,63318.0
2023-10-25 09:30:00,240.71,241.38,240.29,241.38,16739.0,232.0291,232.6749,231.6242,232.6749,16739.0
2023-10-25 09:35:00,240.94,241.2,240.43,240.92,18124.0,232.2508,232.5014,231.7592,232.2315,18124.0
2023-10-25 09:40:00,240.76,241.01,239.53,239.94,11443.0,232.0773,232.3183,230.8917,231.2869,11443.0
2023-10-25 09:45:00,239.87,239.87,238.86,238.86,5185.0,231.2194,231.2194,230.2458,230.2458,5185.0
2023-10-25 09:50:00,239.11,239.13,238.09,238.17,7120.0,230.4868,230.5061,229.5036,229.5807,7120.0
2023-10-25 09:55:00,238.34,238.78,238.08,238.78,5799.0,229.7446,230.1687,229.4939,230.1687,5799.0
2023-10-25 10:00:00,238.34,238.57,238.18,238.23,3516.0,229.7446,229.9663,229.5903,229.6385,3516.0
2023-10-25 10:05:00,238.38,238.38,237.51,237.7,10179.0,229.7831,229.7831,228.9445,229.1277,10179.0
2023-10-25 10:10:00,237.85,237.85,236.43,236.62,26818.0,229.2722,229.2722,227.9035,228.0866,26818.0
2023-10-25 10:15:00,236.6,236.67,235.53,236.04,34503.0,228.0673,228.1348,227.0359,227.5275,34503.0
2023-10-25 10:20:00,235.97,237.46,235.97,237.11,21765.0,227.46,228.8963,227.46,228.5589,21765.0
2023-10-25 10:25:00,237.1,237.22,236.94,237.13,3801.0,228.5493,228.665,228.3951,228.5782,3801.0
2023-10-25 10:30:00,237.11,237.84,237.11,237.72,8097.0,228.5589,229.2626,228.5589,229.1469,8097.0
2023-10-25 10:35:00,237.54,238.23,237.29,238.02,13807.0,228.9734,229.6385,228.7324,229.4361,13807.0
2023-10-25 10:40:00,238.05,238.08,237.56,237.72,5354.0,229.465,229.4939,228.9927,229.1469,5354.0
2023-10-25 10:45:00,237.76,237.98,237.57,237.78,3611.0,229.1855,229.3976,229.0023,229.2048,3611.0
2023-10-25 10:50:00,237.7,237.93,237.45,237.79,12214.0,229.1277,229.3494,228.8867,229.2144,12214.0
2023-10-25 10:55:00,237.87,238.05,237.66,237.67,6675.0,229.2915,229.465,229.0891,229.0987,6675.0
2023-10-25 11:00:00,237.6,238.05,237.44,237.74,16602.0,229.0313,229.465,228.877,229.1662,16602.0
2023-10-25 11:05:00,237.64,237.88,237.0,237.03,7786.0,229.0698,229.3012,228.4529,228.4818,7786.0
2023-10-25 11:10:00,237.1,237.21,236.65,237.2,8924.0,228.5493,228.6553,228.1155,228.6457,8924.0
2023-10-25 11:15:00,237.19,237.48,237.19,237.22,14732.0,228.636,228.9156,228.636,228.665,14732.0
2023-10-25 11:20:00,237.29,237.63,237.05,237.05,5585.0,228.7324,229.0602,228.5011,228.5011,5585.0
2023-10-25 11:25:00,236.9,237.4,236.79,236.89,11535.0,228.3565,228.8385,228.2505,228.3469,11535.0
2023-10-25 11:30:00,237.18,237.18,236.14,236.14,15244.0,228.6264,228.6264,227.6239,227.6239,15244.0
2023-10-25 11:35:00,236.28,236.45,235.91,236.32,20493.0,227.7589,227.9227,227.4022,227.7974,20493.0
2023-10-25 11:40:00,236.3,236.46,235.57,236.04,24407.0,227.7781,227.9324,227.0745,227.5275,24407.0
2023-10-25 11:45:00,236.09,236.26,235.75,235.91,5032.0,227.5757,227.7396,227.248,227.4022,5032.0
2023-10-25 11:50:00,235.9,235.98,235.3,235.59,10846.0,227.3926,227.4697,226.8142,227.0937,10846.0
2023-10-25 11:55:00,235.58,235.64,235.11,235.22,8715.0,227.0841,227.1419,226.6311,226.7371,8715.0
2023-10-25 12:00:00,235.14,235.33,234.87,234.93,21231.0,226.66,226.8431,226.3997,226.4575,21231.0
2023-10-25 12:05:00,234.94,235.03,234.63,234.84,22763.0,226.4672,226.5539,226.1684,226.3708,22763.0
2023-10-25 12:10:00,234.83,234.83,234.33,234.52,12753.0,226.3612,226.3612,225.8792,226.0623,12753.0
2023-10-25 12:15:00,234.46,234.78,234.43,234.7,13054.0,226.0045,226.313,225.9756,226.2358,13054.0
2023-10-25 12:20:00,234.62,235.19,234.61,235.18,6547.0,226.1587,226.7082,226.1491,226.6985,6547.0
2023-10-25 12:25:00,235.18,235.5,235.04,235.04,8977.0,226.6985,227.007,226.5636,226.5636,8977.0
2023-10-25 12:30:00,235.07,235.68,235.07,235.68,5125.0,226.5925,227.1805,226.5925,227.1805,5125.0
2023-10-25 12:35:00,235.64,235.73,234.97,235.1,6837.0,227.1419,227.2287,226.4961,226.6214,6837.0
2023-10-25 12:40:00,235.1,235.68,235.1,235.68,4702.0,226.6214,227.1805,226.6214,227.1805,4702.0
2023-10-25 12:45:00,235.37,235.53,235.26,235.41,959.0,226.8817,227.0359,226.7756,226.9202,959.0
2023-10-25 12:50:00,235.24,235.48,235.2,235.21,2388.0,226.7564,226.9877,226.7178,226.7275,2388.0
2023-10-25 12:55:00,235.11,235.29,235.06,235.29,2591.0,226.6311,226.8046,226.5829,226.8046,2591.0
2023-10-25 13:00:00,235.08,235.36,235.05,235.17,10605.0,226.6021,226.872,226.5732,226.6889,10605.0
2023-10-25 13:05:00,235.19,235.29,234.95,235.25,11329.0,226.7082,226.8046,226.4768,226.766,11329.0
2023-10-25 13:10:00,235.09,235.21,234.98,235.0,4034.0,226.6118,226.7275,226.5057,226.525,4034.0
2023-10-25 13:15:00,235.11,235.2,234.53,235.09,15661.0,226.6311,226.7178,226.072,226.6118,15661.0
2023-10-25 13:20:00,234.99,235.22,234.86,235.17,6211.0,226.5154,226.7371,226.3901,226.6889,6211.0
2023-10-25 13:25:00,235.19,235.27,234.81,234.83,10451.0,226.7082,226.7853,226.3419,226.3612,10451.0
2023-10-25 13:30:00,234.69,234.79,234.58,234.71,3531.0,226.2262,226.3226,226.1202,226.2455,3531.0
2023-10-25 13:35:00,234.69,234.76,234.45,234.56,5651.0,226.2262,226.2937,225.9949,226.1009,5651.0
2023-10-25 13:40:00,234.67,235.06,234.66,235.02,5622.0,226.2069,226.5829,226.1973,226.5443,5622.0
2023-10-25 13:45:00,235.06,235.46,234.96,235.31,31849.0,226.5829,226.9684,226.4865,226.8238,31849.0
2023-10-25 13:50:00,235.31,236.32,235.23,236.15,11742.0,226.8238,227.7974,226.7467,227.6336,11742.0
2023-10-25 13:55:00,236.37,236.63,236.15,236.15,10039.0,227.8456,228.0962,227.6336,227.6336,10039.0
2023-10-25 14:00:00,236.12,236.37,235.97,236.29,9241.0,227.6046,227.8456,227.46,227.7685,9241.0
2023-10-25 14:05:00,236.25,236.41,236.18,236.39,2437.0,227.7299,227.8842,227.6625,227.8649,2437.0
2023-10-25 14:10:00,236.45,236.67,236.32,236.67,2613.0,227.9227,228.1348,227.7974,228.1348,2613.0
2023-10-25 14:15:00,236.67,236.73,236.5,236.6,3268.0,228.1348,228.1926,227.9709,228.0673,3268.0
2023-10-25 14:20:00,236.5,236.84,236.5,236.69,3689.0,227.9709,228.2987,227.9709,228.1541,3689.0
2023-10-25 14:25:00,236.75,236.91,236.59,236.64,2851.0,228.2119,228.3661,228.0577,228.1059,2851.0
2023-10-25 14:30:00,236.58,236.66,236.48,236.48,2890.0,228.048,228.1252,227.9517,227.9517,2890.0
2023-10-25 14:35:00,236.56,236.78,236.52,236.73,4113.0,228.0288,228.2408,227.9902,228.1926,4113.0
2023-10-25 14:40:00,236.71,236.75,236.54,236.54,3808.0,228.1734,228.2119,228.0095,228.0095,3808.0
2023-10-25 14:45:00,236.6,236.65,236.49,236.56,1435.0,228.0673,228.1155,227.9613,228.0288,1435.0
2023-10-25 14:50:00,236.6,236.72,236.55,236.68,3905.0,228.0673,228.183,228.0191,228.1444,3905.0
2023-10-25 14:55:00,236.77,236.98,236.27,236.27,9524.0,228.2312,228.4336,227.7492,227.7492,9524.0
2023-10-25 15:00:00,236.33,236.54,236.16,236.21,4741.0,227.8071,228.0095,227.6432,227.6914,4741.0
2023-10-25 15:05:00,236.16,236.34,236.06,236.09,3993.0,227.6432,227.8167,227.5468,227.5757,3993.0
2023-10-25 15:10:00,236.09,236.09,235.79,235.84,4103.0,227.5757,227.5757,227.2865,227.3347,4103.0
2023-10-25 15:15:00,235.81,235.96,235.73,235.79,6594.0,227.3058,227.4504,227.2287,227.2865,6594.0
2023-10-25 15:20:00,235.79,236.22,235.78,236.0,11391.0,227.2865,227.701,227.2769,227.489,11391.0
2023-10-25 15:25:00,235.94,235.95,235.64,235.81,6802.0,227.4311,227.4408,227.1419,227.3058,6802.0
2023-10-25 15:30:00,235.81,236.12,235.66,235.88,23140.0,227.3058,227.6046,227.1612,227.3733,23140.0
2023-10-25 15:35:00,235.92,235.99,235.59,235.69,8019.0,227.4118,227.4793,227.0937,227.1901,8019.0
2023-10-25 15:40:00,235.65,235.69,235.36,235.4,20473.0,227.1516,227.1901,226.872,226.9106,20473.0
2023-10-25 15:45:00,235.4,235.59,235.24,235.48,33960.0,226.9106,227.0937,226.7564,226.9877,33960.0
2023-10-25 15:50:00,235.43,235.58,235.1,235.11,53708.0,226.9395,227.0841,226.6214,226.6311,53708.0
2023-10-25 15:55:00,235.15,235.28,234.81,235.21,95446.0,226.6696,226.7949,226.3419,226.7275,95446.0
2023-10-26 09:30:00,234.42,234.58,233.1,234.45,47530.0,225.9659,226.1202,224.6935,225.9949,47530.0
2023-10-26 09:35:00,234.19,235.09,234.01,234.16,36572.0,225.7442,226.6118,225.5707,225.7153,36572.0
2023-10-26 09:40:00,234.17,235.72,233.43,233.59,42236.0,225.725,227.2191,225.0116,225.1659,42236.0
2023-10-26 09:45:00,233.42,234.08,232.69,232.95,26590.0,225.002,225.6382,224.2983,224.549,26590.0
2023-10-26 09:50:00,232.95,232.99,230.16,230.24,52314.0,224.549,224.5875,221.8596,221.9367,52314.0
2023-10-26 09:55:00,230.43,230.86,228.84,229.27,54136.0,222.1198,222.5343,220.5872,221.0017,54136.0
2023-10-26 10:00:00,229.27,229.27,227.32,227.64,88424.0,221.0017,221.0017,219.122,219.4305,88424.0
2023-10-26 10:05:00,227.48,228.82,227.24,228.59,35247.0,219.2762,220.5679,219.0449,220.3462,35247.0
2023-10-26 10:10:00,228.73,229.23,228.47,228.69,28665.0,220.4811,220.9631,220.2305,220.4426,28665.0
2023-10-26 10:15:00,228.69,228.73,227.44,227.54,36672.0,220.4426,220.4811,219.2377,219.3341,36672.0
2023-10-26 10:20:00,227.54,227.64,227.01,227.56,34939.0,219.3341,219.4305,218.8232,219.3533,34939.0
2023-10-26 10:25:00,227.58,228.03,227.45,227.92,24271.0,219.3726,219.8064,219.2473,219.7004,24271.0
2023-10-26 10:30:00,227.8,228.19,227.15,227.27,23372.0,219.5847,219.9606,218.9581,219.0738,23372.0
2023-10-26 10:35:00,227.17,227.29,226.41,226.69,28570.0,218.9774,219.0931,218.2448,218.5147,28570.0
2023-10-26 10:40:00,226.71,226.82,226.12,226.58,67160.0,218.534,218.64,217.9653,218.4087,67160.0
2023-10-26 10:45:00,226.7,227.73,226.5,227.56,28392.0,218.5244,219.5172,218.3316,219.3533,28392.0
2023-10-26 10:50:00,227.41,228.44,227.35,228.38,23604.0,219.2087,220.2016,219.1509,220.1438,23604.0
2023-10-26 10:55:00,228.38,228.78,228.19,228.66,14657.0,220.1438,220.5293,219.9606,220.4137,14657.0
2023-10-26 11:00:00,228.83,229.45,228.82,229.18,31056.0,220.5775,221.1752,220.5679,220.9149,31056.0
2023-10-26 11:05:00,229.17,229.27,228.6,228.82,28606.0,220.9053,221.0017,220.3558,220.5679,28606.0
2023-10-26 11:10:00,228.8,229.41,228.31,228.61,28845.0,220.5486,221.1366,220.0763,220.3655,28845.0
2023-10-26 11:15:00,228.46,228.6,228.0,228.15,15801.0,220.2209,220.3558,219.7775,219.9221,15801.0
2023-10-26 11:20:00,228.17,228.86,227.99,228.71,21920.0,219.9413,220.6065,219.7678,220.4619,21920.0
2023-10-26 11:25:00,228.71,228.86,228.15,228.33,13802.0,220.4619,220.6065,219.9221,220.0956,13802.0
2023-10-26 11:30:00,228.48,228.63,228.08,228.45,16454.0,220.2402,220.3848,219.8546,220.2112,16454.0
2023-10-26 11:35:00,228.45,228.45,227.74,227.79,6817.0,220.2112,220.2112,219.5268,219.575,6817.0
2023-10-26 11:40:00,227.84,227.84,226.7,226.7,24279.0,219.6232,219.6232,218.5244,218.5244,24279.0
2023-10-26 11:45:00,226.68,227.2,226.67,227.06,11725.0,218.5051,219.0063,218.4954,218.8714,11725.0
2023-10-26 11:50:00,227.1,227.66,226.92,227.05,24074.0,218.9099,219.4497,218.7364,218.8617,24074.0
2023-10-26 11:55:00,227.12,227.12,226.24,226.42,34460.0,218.9292,218.9292,218.0809,218.2545,34460.0
2023-10-26 12:00:00,226.43,226.43,225.47,225.47,35236.0,218.2641,218.2641,217.3387,217.3387,35236.0
2023-10-26 12:05:00,225.47,225.62,225.01,225.45,23010.0,217.3387,217.4833,216.8953,217.3194,23010.0
2023-10-26 12:10:00,225.41,225.58,225.04,225.16,20854.0,217.2809,217.4447,216.9242,217.0399,20854.0
2023-10-26 12:15:00,225.13,225.14,224.69,224.98,20542.0,217.011,217.0206,216.5868,216.8664,20542.0
2023-10-26 12:20:00,224.97,225.82,224.91,225.65,11129.0,216.8567,217.6761,216.7989,217.5122,11129.0
2023-10-26 12:25:00,225.5,225.9,225.41,225.89,5303.0,217.3676,217.7532,217.2809,217.7436,5303.0
2023-10-26 12:30:00,225.8,225.91,225.48,225.68,11332.0,217.6568,217.7628,217.3484,217.5411,11332.0
2023-10-26 12:35:00,225.65,226.0,225.41,225.41,10353.0,217.5122,217.8496,217.2809,217.2809,10353.0
2023-10-26 12:40:00,225.54,225.94,225.28,225.74,10218.0,217.4062,217.7918,217.1556,217.599,10218.0
2023-10-26 12:45:00,225.52,225.55,225.22,225.35,7977.0,217.3869,217.4158,217.0977,217.223,7977.0
2023-10-26 12:50:00,225.35,225.6,225.19,225.53,12075.0,217.223,217.464,217.0688,217.3965,12075.0
2023-10-26 12:55:00,225.57,226.08,225.46,225.57,15401.0,217.4351,217.9267,217.3291,217.4351,15401.0
2023-10-26 13:00:00,225.52,226.18,225.43,225.86,10554.0,217.3869,218.0231,217.3002,217.7146,10554.0
2023-10-26 13:05:00,225.86,226.08,225.63,225.63,5421.0,217.7146,217.9267,217.4929,217.4929,5421.0
2023-10-26 13:10:00,225.79,226.02,225.62,225.82,4218.0,217.6472,217.8689,217.4833,217.6761,4218.0
2023-10-26 13:15:00,225.91,226.16,225.84,226.09,8285.0,217.7628,218.0038,217.6954,217.9364,8285.0
2023-10-26 13:20:00,226.06,226.06,225.19,225.39,10993.0,217.9074,217.9074,217.0688,217.2616,10993.0
2023-10-26 13:25:00,225.43,225.43,225.09,225.16,6846.0,217.3002,217.3002,216.9724,217.0399,6846.0
2023-10-26 13:30:00,225.15,225.24,224.79,225.2,10990.0,217.0303,217.117,216.6832,217.0784,10990.0
2023-10-26 13:35:00,225.25,225.56,225.2,225.3,10659.0,217.1266,217.4255,217.0784,217.1748,10659.0
2023-10-26 13:40:00,225.2,225.86,225.2,225.86,11465.0,217.0784,217.7146,217.0784,217.7146,11465.0
2023-10-26 13:45:00,225.76,225.95,225.5,225.77,18810.0,217.6183,217.8014,217.3676,217.6279,18810.0
2023-10-26 13:50:00,225.75,225.9,225.43,225.9,14971.0,217.6086,217.7532,217.3002,217.7532,14971.0
2023-10-26 13:55:00,225.85,226.04,225.63,226.04,8864.0,217.705,217.8882,217.4929,217.8882,8864.0
2023-10-26 14:00:00,226.0,226.08,225.76,225.76,7124.0,217.8496,217.9267,217.6183,217.6183,7124.0
2023-10-26 14:05:00,225.87,226.26,225.81,225.86,16191.0,217.7243,218.1002,217.6665,217.7146,16191.0
2023-10-26 14:10:00,225.8,226.78,225.79,226.78,10923.0,217.6568,218.6015,217.6472,218.6015,10923.0
2023-10-26 14:15:00,226.75,226.8,226.42,226.54,11959.0,218.5726,218.6207,218.2545,218.3701,11959.0
2023-10-26 14:20:00,226.54,226.61,226.27,226.53,19561.0,218.3701,218.4376,218.1099,218.3605,19561.0
2023-10-26 14:25:00,226.56,226.72,226.41,226.59,7777.0,218.3894,218.5436,218.2448,218.4183,7777.0
2023-10-26 14:30:00,226.48,227.45,226.48,227.44,8790.0,218.3123,219.2473,218.3123,219.2377,8790.0
2023-10-26 14:35:00,227.47,227.54,227.14,227.19,16195.0,219.2666,219.3341,218.9485,218.9967,16195.0
2023-10-26 14:40:00,227.21,227.42,226.84,227.31,16573.0,219.016,219.2184,218.6593,219.1124,16573.0
2023-10-26 14:45:00,227.28,227.46,227.17,227.36,5334.0,219.0834,219.2569,218.9774,219.1606,5334.0
2023-10-26 14:50:00,227.38,227.99,227.22,227.92,12801.0,219.1798,219.7678,219.0256,219.7004,12801.0
2023-10-26 14:55:00,227.92,228.23,227.91,228.07,11294.0,219.7004,219.9992,219.6907,219.8449,11294.0
2023-10-26 15:00:00,228.16,228.61,228.16,228.23,14284.0,219.9317,220.3655,219.9317,219.9992,14284.0
2023-10-26 15:05:00,228.21,228.21,227.89,227.99,11597.0,219.9799,219.9799,219.6714,219.7678,11597.0
2023-10-26 15:10:00,228.0,228.01,227.63,227.9,11499.0,219.7775,219.7871,219.4208,219.6811,11499.0
2023-10-26 15:15:00,227.85,228.22,227.78,228.01,10442.0,219.6329,219.9895,219.5654,219.7871,10442.0
2023-10-26 15:20:00,228.03,228.14,227.61,227.71,16889.0,219.8064,219.9124,219.4015,219.4979,16889.0
2023-10-26 15:25:00,227.64,227.91,227.61,227.79,11968.0,219.4305,219.6907,219.4015,219.575,11968.0
2023-10-26 15:30:00,227.78,228.38,227.59,228.11,14791.0,219.5654,220.1438,219.3823,219.8835,14791.0
2023-10-26 15:35:00,228.11,228.11,227.52,227.65,15465.0,219.8835,219.8835,219.3148,219.4401,15465.0
2023-10-26 15:40:00,227.56,227.62,227.17,227.2,21141.0,219.3533,219.4112,218.9774,219.0063,21141.0
2023-10-26 15:45:00,227.18,227.33,226.98,227.28,29668.0,218.987,219.1316,218.7943,219.0834,29668.0
2023-10-26 15:50:00,227.23,227.95,227.2,227.76,55400.0,219.0352,219.7293,219.0063,219.5461,55400.0
2023-10-26 15:55:00,227.74,227.99,227.54,227.93,145649.0,219.5268,219.7678,219.3341,219.71,145649.0
2023-10-27 09:30:00,228.46,233.19,228.46,232.38,45309.0,220.2209,224.7803,220.2209,223.9995,45309.0
2023-10-27 09:35:00,233.15,233.19,231.05,231.69,31080.0,224.7417,224.7803,222.7175,223.3344,31080.0
2023-10-27 09:40:00,231.44,231.99,231.19,231.2,15877.0,223.0934,223.6236,222.8524,222.8621,15877.0
2023-10-27 09:45:00,231.34,231.42,230.42,230.54,22042.0,222.997,223.0741,222.1102,222.2259,22042.0
2023-10-27 09:50:00,230.42,231.08,229.97,231.03,15498.0,222.1102,222.7464,221.6764,222.6982,15498.0
2023-10-27 09:55:00,231.22,231.59,230.72,231.07,25193.0,222.8813,223.238,222.3994,222.7368,25193.0
2023-10-27 10:00:00,230.98,231.33,230.69,231.25,12927.0,222.65,222.9874,222.3705,222.9103,12927.0
2023-10-27 10:05:00,231.03,231.3,229.41,229.65,25253.0,222.6982,222.9585,221.1366,221.368,25253.0
2023-10-27 10:10:00,229.59,230.38,229.42,230.34,38583.0,221.3101,222.0716,221.1463,222.0331,38583.0
2023-10-27 10:15:00,230.26,230.41,229.22,229.25,17886.0,221.956,222.1006,220.9535,220.9824,17886.0
2023-10-27 10:20:00,229.37,229.96,228.89,229.38,18453.0,221.0981,221.6668,220.6354,221.1077,18453.0
2023-10-27 10:25:00,229.24,229.72,228.92,229.41,12608.0,220.9728,221.4354,220.6643,221.1366,12608.0
2023-10-27 10:30:00,229.6,229.82,229.4,229.5,9349.0,221.3198,221.5318,221.127,221.2234,9349.0
2023-10-27 10:35:00,229.45,230.23,229.38,229.38,11332.0,221.1752,221.927,221.1077,221.1077,11332.0
2023-10-27 10:40:00,229.36,229.72,229.15,229.63,13376.0,221.0884,221.4354,220.886,221.3487,13376.0
2023-10-27 10:45:00,229.74,230.06,229.66,229.95,9257.0,221.4547,221.7632,221.3776,221.6571,9257.0
2023-10-27 10:50:00,229.95,230.65,229.94,230.59,13674.0,221.6571,222.3319,221.6475,222.2741,13674.0
2023-10-27 10:55:00,230.65,231.28,230.64,231.23,32585.0,222.3319,222.9392,222.3223,222.891,32585.0
2023-10-27 11:00:00,231.53,231.69,230.9,230.97,38099.0,223.1802,223.3344,222.5729,222.6404,38099.0
2023-10-27 11:05:00,230.97,231.34,230.84,231.03,14463.0,222.6404,222.997,222.5151,222.6982,14463.0
2023-10-27 11:10:00,231.02,231.91,230.97,231.89,23471.0,222.6886,223.5465,222.6404,223.5272,23471.0
2023-10-27 11:15:00,231.95,232.57,231.92,232.21,24269.0,223.585,224.1827,223.5561,223.8356,24269.0
2023-10-27 11:20:00,232.16,232.59,232.04,232.42,10892.0,223.7874,224.2019,223.6718,224.0381,10892.0
2023-10-27 11:25:00,232.42,232.5,232.03,232.16,12144.0,224.0381,224.1152,223.6621,223.7874,12144.0
2023-10-27 11:30:00,232.17,232.22,231.33,231.33,7206.0,223.7971,223.8453,222.9874,222.9874,7206.0
2023-10-27 11:35:00,231.32,231.78,231.22,231.48,9351.0,222.9777,223.4212,222.8813,223.132,9351.0
2023-10-27 11:40:00,231.51,231.62,231.17,231.17,9632.0,223.1609,223.2669,222.8331,222.8331,9632.0
2023-10-27 11:45:00,231.21,231.21,230.73,230.73,8462.0,222.8717,222.8717,222.409,222.409,8462.0
2023-10-27 11:50:00,230.66,230.9,230.39,230.39,5539.0,222.3415,222.5729,222.0813,222.0813,5539.0
2023-10-27 11:55:00,230.38,230.48,230.26,230.45,4065.0,222.0716,222.168,221.956,222.1391,4065.0
2023-10-27 12:00:00,230.3,230.35,229.85,229.86,5867.0,221.9945,222.0427,221.5608,221.5704,5867.0
2023-10-27 12:05:00,229.83,229.97,229.44,229.69,13655.0,221.5415,221.6764,221.1655,221.4065,13655.0
2023-10-27 12:10:00,229.68,229.68,229.26,229.41,2804.0,221.3969,221.3969,220.992,221.1366,2804.0
2023-10-27 12:15:00,229.41,229.81,229.4,229.62,6391.0,221.1366,221.5222,221.127,221.339,6391.0
2023-10-27 12:20:00,229.62,229.68,229.32,229.37,5972.0,221.339,221.3969,221.0499,221.0981,5972.0
2023-10-27 12:25:00,229.49,229.49,229.08,229.34,10129.0,221.2137,221.2137,220.8185,221.0691,10129.0
2023-10-27 12:30:00,229.3,229.44,229.03,229.44,12187.0,221.0306,221.1655,220.7703,221.1655,12187.0
2023-10-27 12:35:00,229.44,229.67,229.21,229.21,7532.0,221.1655,221.3872,220.9438,220.9438,7532.0
2023-10-27 12:40:00,229.45,229.45,229.04,229.04,8368.0,221.1752,221.1752,220.78,220.78,8368.0
2023-10-27 12:45:00,229.24,229.42,229.21,229.3,3289.0,220.9728,221.1463,220.9438,221.0306,3289.0
2023-10-27 12:50:00,229.21,229.25,228.92,228.93,6011.0,220.9438,220.9824,220.6643,220.6739,6011.0
2023-10-27 12:55:00,228.99,229.05,228.7,229.0,5279.0,220.7318,220.7896,220.4522,220.7414,5279.0
2023-10-27 13:00:00,228.91,229.21,228.9,229.05,4803.0,220.6547,220.9438,220.645,220.7896,4803.0
2023-10-27 13:05:00,229.07,229.07,228.43,228.62,4182.0,220.8089,220.8089,220.192,220.3751,4182.0
2023-10-27 13:10:00,228.6,229.07,228.37,228.37,3695.0,220.3558,220.8089,220.1341,220.1341,3695.0
2023-10-27 13:15:00,228.46,228.47,227.95,228.29,9884.0,220.2209,220.2305,219.7293,220.057,9884.0
2023-10-27 13:20:00,228.08,228.09,227.76,228.01,14054.0,219.8546,219.8642,219.5461,219.7871,14054.0
2023-10-27 13:25:00,228.2,228.4,228.08,228.09,5452.0,219.9703,220.163,219.8546,219.8642,5452.0
2023-10-27 13:30:00,228.04,228.04,227.63,227.72,7964.0,219.816,219.816,219.4208,219.5076,7964.0
2023-10-27 13:35:00,227.85,227.85,227.42,227.65,7343.0,219.6329,219.6329,219.2184,219.4401,7343.0
2023-10-27 13:40:00,227.7,227.77,227.53,227.65,15075.0,219.4883,219.5558,219.3244,219.4401,15075.0
2023-10-27 13:45:00,227.44,227.86,227.34,227.75,6358.0,219.2377,219.6425,219.1413,219.5365,6358.0
2023-10-27 13:50:00,227.85,228.13,227.49,227.49,6218.0,219.6329,219.9028,219.2859,219.2859,6218.0
2023-10-27 13:55:00,227.54,227.86,227.46,227.74,3453.0,219.3341,219.6425,219.2569,219.5268,3453.0
2023-10-27 14:00:00,227.74,227.87,227.59,227.69,4952.0,219.5268,219.6522,219.3823,219.4787,4952.0
2023-10-27 14:05:00,227.7,227.8,227.33,227.79,20213.0,219.4883,219.5847,219.1316,219.575,20213.0
2023-10-27 14:10:00,227.72,227.98,227.63,227.92,5937.0,219.5076,219.7582,219.4208,219.7004,5937.0
2023-10-27 14:15:00,227.94,228.21,227.84,227.97,6915.0,219.7196,219.9799,219.6232,219.7486,6915.0
2023-10-27 14:20:00,227.99,228.02,227.77,227.83,8637.0,219.7678,219.7968,219.5558,219.6136,8637.0
2023-10-27 14:25:00,227.83,227.91,227.38,227.39,6574.0,219.6136,219.6907,219.1798,219.1895,6574.0
2023-10-27 14:30:00,227.49,227.98,227.17,227.97,9670.0,219.2859,219.7582,218.9774,219.7486,9670.0
2023-10-27 14:35:00,227.86,228.17,227.79,227.88,8827.0,219.6425,219.9413,219.575,219.6618,8827.0
2023-10-27 14:40:00,227.83,228.09,227.82,227.88,4200.0,219.6136,219.8642,219.604,219.6618,4200.0
2023-10-27 14:45:00,227.99,228.12,227.75,227.9,6625.0,219.7678,219.8931,219.5365,219.6811,6625.0
2023-10-27 14:50:00,227.82,227.88,227.29,227.38,9668.0,219.604,219.6618,219.0931,219.1798,9668.0
2023-10-27 14:55:00,227.44,227.61,227.09,227.61,22377.0,219.2377,219.4015,218.9003,219.4015,22377.0
2023-10-27 15:00:00,227.66,227.99,227.32,227.43,11250.0,219.4497,219.7678,219.122,219.228,11250.0
2023-10-27 15:05:00,227.34,227.86,227.33,227.72,11059.0,219.1413,219.6425,219.1316,219.5076,11059.0
2023-10-27 15:10:00,227.76,228.33,227.72,228.13,13352.0,219.5461,220.0956,219.5076,219.9028,13352.0
2023-10-27 15:15:00,228.12,228.23,227.93,228.07,17455.0,219.8931,219.9992,219.71,219.8449,17455.0
2023-10-27 15:20:00,228.09,228.18,227.62,227.97,9964.0,219.8642,219.951,219.4112,219.7486,9964.0
2023-10-27 15:25:00,227.99,228.19,227.99,228.0,10834.0,219.7678,219.9606,219.7678,219.7775,10834.0
2023-10-27 15:30:00,227.97,228.25,227.9,227.91,14542.0,219.7486,220.0185,219.6811,219.6907,14542.0
2023-10-27 15:35:00,227.9,227.9,227.61,227.7,14858.0,219.6811,219.6811,219.4015,219.4883,14858.0
2023-10-27 15:40:00,227.66,228.01,227.66,227.86,20875.0,219.4497,219.7871,219.4497,219.6425,20875.0
2023-10-27 15:45:00,227.79,228.04,227.79,228.03,38513.0,219.575,219.816,219.575,219.8064,38513.0
2023-10-27 15:50:00,228.06,228.52,228.03,228.42,41846.0,219.8353,220.2787,219.8064,220.1823,41846.0
2023-10-27 15:55:00,228.45,228.95,228.27,228.82,103238.0,220.2112,220.6932,220.0377,220.5679,103238.0
2023-10-30 09:30:00,229.6,231.82,229.07,231.32,26832.0,221.3198,223.4597,220.8089,222.9777,26832.0
2023-10-30 09:35:00,230.88,232.33,230.73,232.31,7224.0,222.5536,223.9513,222.409,223.932,7224.0
2023-10-30 09:40:00,232.27,232.62,231.65,232.13,14822.0,223.8935,224.2309,223.2958,223.7585,14822.0
2023-10-30 09:45:00,232.23,233.49,232.11,233.28,74236.0,223.8549,225.0695,223.7392,224.8671,74236.0
2023-10-30 09:50:00,233.33,233.36,232.66,232.94,16406.0,224.9153,224.9442,224.2694,224.5393,16406.0
2023-10-30 09:55:00,232.95,233.1,232.7,233.06,25218.0,224.549,224.6935,224.308,224.655,25218.0
2023-10-30 10:00:00,233.04,233.24,232.78,233.07,37278.0,224.6357,224.8285,224.3851,224.6646,37278.0
2023-10-30 10:05:00,233.07,233.4,232.58,233.25,24571.0,224.6646,224.9827,224.1923,224.8381,24571.0
2023-10-30 10:10:00,233.25,233.25,232.78,232.8,9561.0,224.8381,224.8381,224.3851,224.4044,9561.0
2023-10-30 10:15:00,232.81,232.98,232.21,232.6,19025.0,224.414,224.5779,223.8356,224.2116,19025.0
2023-10-30 10:20:00,232.54,233.06,232.42,232.93,13537.0,224.1537,224.655,224.0381,224.5297,13537.0
2023-10-30 10:25:00,233.02,233.17,232.82,233.13,12303.0,224.6164,224.761,224.4236,224.7225,12303.0
2023-10-30 10:30:00,233.02,233.02,232.66,232.67,22176.0,224.6164,224.6164,224.2694,224.2791,22176.0
2023-10-30 10:35:00,232.65,233.01,232.56,233.01,11883.0,224.2598,224.6068,224.173,224.6068,11883.0
2023-10-30 10:40:00,232.98,233.33,232.97,233.22,6667.0,224.5779,224.9153,224.5682,224.8092,6667.0
2023-10-30 10:45:00,233.15,233.44,233.0,233.14,12962.0,224.7417,225.0213,224.5972,224.7321,12962.0
2023-10-30 10:50:00,233.14,233.48,233.1,233.48,13079.0,224.7321,225.0598,224.6935,225.0598,13079.0
2023-10-30 10:55:00,233.41,233.58,233.16,233.34,8406.0,224.9924,225.1562,224.7514,224.9249,8406.0
2023-10-30 11:00:00,233.34,233.84,233.33,233.79,10631.0,224.9249,225.4069,224.9153,225.3587,10631.0
2023-10-30 11:05:00,233.79,233.89,233.49,233.76,5016.0,225.3587,225.4551,225.0695,225.3297,5016.0
2023-10-30 11:10:00,233.77,234.0,233.4,233.47,4947.0,225.3394,225.5611,224.9827,225.0502,4947.0
2023-10-30 11:15:00,233.35,233.49,232.85,233.0,6321.0,224.9345,225.0695,224.4526,224.5972,6321.0
2023-10-30 11:20:00,232.94,233.29,232.94,233.03,6317.0,224.5393,224.8767,224.5393,224.6261,6317.0
2023-10-30 11:25:00,232.98,233.31,232.89,233.13,7007.0,224.5779,224.896,224.4911,224.7225,7007.0
2023-10-30 11:30:00,233.09,233.19,232.92,233.13,16915.0,224.6839,224.7803,224.52,224.7225,16915.0
2023-10-30 11:35:00,233.13,233.24,233.0,233.09,7796.0,224.7225,224.8285,224.5972,224.6839,7796.0
2023-10-30 11:40:00,233.08,233.5,233.06,233.5,6464.0,224.6743,225.0791,224.655,225.0791,6464.0
2023-10-30 11:45:00,233.44,233.6,233.39,233.54,4389.0,225.0213,225.1755,224.9731,225.1177,4389.0
2023-10-30 11:50:00,233.37,233.84,233.37,233.83,7238.0,224.9538,225.4069,224.9538,225.3972,7238.0
2023-10-30 11:55:00,233.82,234.17,233.82,234.03,8194.0,225.3876,225.725,225.3876,225.59,8194.0
2023-10-30 12:00:00,233.98,234.22,233.91,234.08,5044.0,225.5418,225.7732,225.4743,225.6382,5044.0
2023-10-30 12:05:00,234.05,234.05,233.85,234.03,8748.0,225.6093,225.6093,225.4165,225.59,8748.0
2023-10-30 12:10:00,234.03,234.26,234.03,234.03,3839.0,225.59,225.8117,225.59,225.59,3839.0
2023-10-30 12:15:00,234.12,234.18,233.88,234.02,5487.0,225.6768,225.7346,225.4454,225.5804,5487.0
2023-10-30 12:20:00,234.12,234.22,233.93,234.05,10539.0,225.6768,225.7732,225.4936,225.6093,10539.0
2023-10-30 12:25:00,234.05,234.16,233.99,234.06,3751.0,225.6093,225.7153,225.5514,225.6189,3751.0
2023-10-30 12:30:00,234.02,234.17,233.98,234.17,7162.0,225.5804,225.725,225.5418,225.725,7162.0
2023-10-30 12:35:00,234.2,234.55,234.19,234.44,8772.0,225.7539,226.0913,225.7442,225.9852,8772.0
2023-10-30 12:40:00,234.45,234.59,234.33,234.48,25669.0,225.9949,226.1298,225.8792,226.0238,25669.0
2023-10-30 12:45:00,234.5,234.51,234.05,234.08,5196.0,226.0431,226.0527,225.6093,225.6382,5196.0
2023-10-30 12:50:00,234.12,234.46,234.01,234.29,5294.0,225.6768,226.0045,225.5707,225.8406,5294.0
2023-10-30 12:55:00,234.48,234.68,234.39,234.68,3964.0,226.0238,226.2166,225.937,226.2166,3964.0
2023-10-30 13:00:00,234.68,234.89,234.58,234.88,6978.0,226.2166,226.419,226.1202,226.4094,6978.0
2023-10-30 13:05:00,234.89,235.21,234.89,235.13,13790.0,226.419,226.7275,226.419,226.6503,13790.0
2023-10-30 13:10:00,235.28,235.58,235.19,235.32,8074.0,226.7949,227.0841,226.7082,226.8335,8074.0
2023-10-30 13:15:00,235.25,235.47,235.17,235.45,13061.0,226.766,226.9781,226.6889,226.9588,13061.0
2023-10-30 13:20:00,235.46,235.95,235.34,235.89,15764.0,226.9684,227.4408,226.8528,227.3829,15764.0
2023-10-30 13:25:00,235.98,236.32,235.88,236.26,21836.0,227.4697,227.7974,227.3733,227.7396,21836.0
2023-10-30 13:30:00,236.36,236.71,236.08,236.09,17020.0,227.836,228.1734,227.5661,227.5757,17020.0
2023-10-30 13:35:00,236.15,236.15,235.72,235.82,9305.0,227.6336,227.6336,227.2191,227.3155,9305.0
2023-10-30 13:40:00,235.81,236.13,235.8,236.06,10969.0,227.3058,227.6143,227.2962,227.5468,10969.0
2023-10-30 13:45:00,236.18,236.58,236.0,236.4,14697.0,227.6625,228.048,227.489,227.8745,14697.0
2023-10-30 13:50:00,236.38,236.61,236.3,236.57,11378.0,227.8553,228.077,227.7781,228.0384,11378.0
2023-10-30 13:55:00,236.5,236.55,236.26,236.39,10129.0,227.9709,228.0191,227.7396,227.8649,10129.0
2023-10-30 14:00:00,236.41,236.43,236.11,236.13,7244.0,227.8842,227.9035,227.595,227.6143,7244.0
2023-10-30 14:05:00,236.14,236.14,235.88,235.96,4811.0,227.6239,227.6239,227.3733,227.4504,4811.0
2023-10-30 14:10:00,236.02,236.13,235.89,235.99,11609.0,227.5082,227.6143,227.3829,227.4793,11609.0
2023-10-30 14:15:00,235.93,236.2,235.81,236.19,10405.0,227.4215,227.6817,227.3058,227.6721,10405.0
2023-10-30 14:20:00,236.14,236.49,236.13,236.28,8563.0,227.6239,227.9613,227.6143,227.7589,8563.0
2023-10-30 14:25:00,236.26,236.35,236.01,236.28,7746.0,227.7396,227.8263,227.4986,227.7589,7746.0
2023-10-30 14:30:00,236.35,236.53,236.35,236.46,10154.0,227.8263,227.9998,227.8263,227.9324,10154.0
2023-10-30 14:35:00,236.48,236.72,236.44,236.44,7482.0,227.9517,228.183,227.9131,227.9131,7482.0
2023-10-30 14:40:00,236.48,236.55,236.32,236.32,5595.0,227.9517,228.0191,227.7974,227.7974,5595.0
2023-10-30 14:45:00,236.41,236.47,236.31,236.47,6455.0,227.8842,227.942,227.7878,227.942,6455.0
2023-10-30 14:50:00,236.5,236.53,236.06,236.12,7888.0,227.9709,227.9998,227.5468,227.6046,7888.0
2023-10-30 14:55:00,236.13,236.23,236.0,236.23,6961.0,227.6143,227.7107,227.489,227.7107,6961.0
2023-10-30 15:00:00,236.16,236.59,236.03,236.53,9619.0,227.6432,228.0577,227.5179,227.9998,9619.0
2023-10-30 15:05:00,236.52,236.52,236.29,236.31,5477.0,227.9902,227.9902,227.7685,227.7878,5477.0
2023-10-30 15:10:00,236.41,236.76,236.38,236.74,8128.0,227.8842,228.2216,227.8553,228.2023,8128.0
2023-10-30 15:15:00,236.69,236.69,236.45,236.46,7296.0,228.1541,228.1541,227.9227,227.9324,7296.0
2023-10-30 15:20:00,236.55,237.15,236.55,237.15,12572.0,228.0191,228.5975,228.0191,228.5975,12572.0
2023-10-30 15:25:00,237.12,237.2,236.78,236.83,33600.0,228.5686,228.6457,228.2408,228.289,33600.0
2023-10-30 15:30:00,236.83,237.38,236.75,237.3,22511.0,228.289,228.8192,228.2119,228.7421,22511.0
2023-10-30 15:35:00,237.32,237.63,237.24,237.37,31642.0,228.7614,229.0602,228.6842,228.8096,31642.0
2023-10-30 15:40:00,237.39,237.46,237.21,237.37,23121.0,228.8288,228.8963,228.6553,228.8096,23121.0
2023-10-30 15:45:00,237.37,237.37,236.64,236.7,26913.0,228.8096,228.8096,228.1059,228.1637,26913.0
2023-10-30 15:50:00,236.67,237.14,236.67,237.02,52637.0,228.1348,228.5878,228.1348,228.4722,52637.0
2023-10-30 15:55:00,237.11,237.29,236.75,236.76,167250.0,228.5589,228.7324,228.2119,228.2216,167250.0
2023-10-31 09:30:00,238.18,239.68,238.18,238.55,36240.0,229.5903,231.0362,229.5903,229.947,36240.0
2023-10-31 09:35:00,238.44,238.74,236.7,237.23,13603.0,229.841,230.1301,228.1637,228.6746,13603.0
2023-10-31 09:40:00,236.93,238.61,236.84,238.58,14014.0,228.3854,230.0048,228.2987,229.9759,14014.0
2023-10-31 09:45:00,238.7,238.88,238.27,238.27,12987.0,230.0916,230.2651,229.6771,229.6771,12987.0
2023-10-31 09:50:00,238.27,238.68,238.04,238.24,10225.0,229.6771,230.0723,229.4554,229.6482,10225.0
2023-10-31 09:55:00,238.21,238.28,237.61,237.61,26067.0,229.6193,229.6867,229.0409,229.0409,26067.0
2023-10-31 10:00:00,237.5,237.94,237.39,237.65,9277.0,228.9349,229.359,228.8288,229.0795,9277.0
2023-10-31 10:05:00,237.64,238.11,237.29,238.11,9728.0,229.0698,229.5229,228.7324,229.5229,9728.0
2023-10-31 10:10:00,238.0,238.94,237.95,238.77,13944.0,229.4168,230.3229,229.3686,230.1591,13944.0
2023-10-31 10:15:00,238.86,239.77,238.81,239.36,27811.0,230.2458,231.123,230.1976,230.7278,27811.0
2023-10-31 10:20:00,239.39,239.43,238.77,238.82,9392.0,230.7567,230.7953,230.1591,230.2073,9392.0
2023-10-31 10:25:00,238.87,239.11,238.65,238.65,3454.0,230.2555,230.4868,230.0434,230.0434,3454.0
2023-10-31 10:30:00,238.67,238.93,238.44,238.55,11219.0,230.0627,230.3133,229.841,229.947,11219.0
2023-10-31 10:35:00,238.54,238.54,237.62,238.04,11775.0,229.9374,229.9374,229.0505,229.4554,11775.0
2023-10-31 10:40:00,238.04,238.7,237.77,238.42,7753.0,229.4554,230.0916,229.1951,229.8217,7753.0
2023-10-31 10:45:00,238.31,238.59,238.18,238.23,7327.0,229.7157,229.9856,229.5903,229.6385,7327.0
2023-10-31 10:50:00,238.24,238.59,238.23,238.58,4510.0,229.6482,229.9856,229.6385,229.9759,4510.0
2023-10-31 10:55:00,238.67,238.77,238.33,238.41,4329.0,230.0627,230.1591,229.7349,229.812,4329.0
2023-10-31 11:00:00,238.42,238.62,238.14,238.35,6325.0,229.8217,230.0145,229.5518,229.7542,6325.0
2023-10-31 11:05:00,238.3,238.49,238.28,238.45,4248.0,229.706,229.8892,229.6867,229.8506,4248.0
2023-10-31 11:10:00,238.48,238.51,238.18,238.51,6897.0,229.8795,229.9084,229.5903,229.9084,6897.0
2023-10-31 11:15:00,238.42,238.44,237.89,238.05,16032.0,229.8217,229.841,229.3108,229.465,16032.0
2023-10-31 11:20:00,238.03,238.33,237.94,238.27,8221.0,229.4458,229.7349,229.359,229.6771,8221.0
2023-10-31 11:25:00,238.32,238.96,238.32,238.83,7064.0,229.7253,230.3422,229.7253,230.2169,7064.0
2023-10-31 11:30:00,238.92,239.25,238.84,239.25,8364.0,230.3037,230.6218,230.2265,230.6218,8364.0
2023-10-31 11:35:00,239.18,239.34,239.09,239.29,4507.0,230.5543,230.7085,230.4675,230.6603,4507.0
2023-10-31 11:40:00,239.25,239.25,238.83,238.87,3492.0,230.6218,230.6218,230.2169,230.2555,3492.0
2023-10-31 11:45:00,239.04,239.04,238.64,238.64,5772.0,230.4193,230.4193,230.0338,230.0338,5772.0
2023-10-31 11:50:00,238.74,239.07,238.73,239.05,4910.0,230.1301,230.4482,230.1205,230.429,4910.0
2023-10-31 11:55:00,239.15,239.44,238.84,239.44,6059.0,230.5254,230.8049,230.2265,230.8049,6059.0
2023-10-31 12:00:00,239.4,239.51,239.3,239.3,3334.0,230.7663,230.8724,230.67,230.67,3334.0
2023-10-31 12:05:00,239.34,239.54,239.26,239.52,3132.0,230.7085,230.9013,230.6314,230.882,3132.0
2023-10-31 12:10:00,239.5,239.5,239.01,239.01,4925.0,230.8627,230.8627,230.3904,230.3904,4925.0
2023-10-31 12:15:00,239.02,239.11,238.76,238.93,5318.0,230.4,230.4868,230.1494,230.3133,5318.0
2023-10-31 12:20:00,239.0,239.09,238.8,239.09,3258.0,230.3808,230.4675,230.188,230.4675,3258.0
2023-10-31 12:25:00,239.17,239.29,238.99,239.13,3799.0,230.5446,230.6603,230.3711,230.5061,3799.0
2023-10-31 12:30:00,239.18,239.34,239.0,239.32,15693.0,230.5543,230.7085,230.3808,230.6892,15693.0
2023-10-31 12:35:00,239.24,239.24,238.39,238.88,6821.0,230.6121,230.6121,229.7928,230.2651,6821.0
2023-10-31 12:40:00,238.96,239.24,238.9,239.06,6047.0,230.3422,230.6121,230.2844,230.4386,6047.0
2023-10-31 12:45:00,239.05,239.23,238.91,239.19,6165.0,230.429,230.6025,230.294,230.5639,6165.0
2023-10-31 12:50:00,239.19,239.27,239.0,239.03,4232.0,230.5639,230.641,230.3808,230.4097,4232.0
2023-10-31 12:55:00,239.03,239.26,238.99,239.25,3720.0,230.4097,230.6314,230.3711,230.6218,3720.0
2023-10-31 13:00:00,239.24,239.37,239.06,239.16,7905.0,230.6121,230.7374,230.4386,230.535,7905.0
2023-10-31 13:05:00,239.17,239.62,239.16,239.57,3682.0,230.5446,230.9784,230.535,230.9302,3682.0
2023-10-31 13:10:00,239.47,239.47,239.08,239.1,2813.0,230.8338,230.8338,230.4579,230.4772,2813.0
2023-10-31 13:15:00,239.23,239.63,239.2,239.63,4291.0,230.6025,230.9881,230.5736,230.9881,4291.0
2023-10-31 13:20:00,239.6,239.67,239.38,239.38,3576.0,230.9591,231.0266,230.7471,230.7471,3576.0
2023-10-31 13:25:00,239.5,239.63,239.36,239.63,2084.0,230.8627,230.9881,230.7278,230.9881,2084.0
2023-10-31 13:30:00,239.64,239.79,239.48,239.78,5598.0,230.9977,231.1423,230.8435,231.1326,5598.0
2023-10-31 13:35:00,239.71,239.71,239.47,239.66,5524.0,231.0652,231.0652,230.8338,231.017,5524.0
2023-10-31 13:40:00,239.65,239.85,239.46,239.75,4749.0,231.0073,231.2001,230.8242,231.1037,4749.0
2023-10-31 13:45:00,239.78,239.83,239.65,239.69,6361.0,231.1326,231.1808,231.0073,231.0459,6361.0
2023-10-31 13:50:00,239.67,239.77,239.46,239.73,5383.0,231.0266,231.123,230.8242,231.0844,5383.0
2023-10-31 13:55:00,239.8,239.92,239.75,239.86,2725.0,231.1519,231.2676,231.1037,231.2098,2725.0
2023-10-31 14:00:00,239.83,240.0,239.66,240.0,5856.0,231.1808,231.3447,231.017,231.3447,5856.0
2023-10-31 14:05:00,240.11,240.11,239.81,239.95,9866.0,231.4507,231.4507,231.1616,231.2965,9866.0
2023-10-31 14:10:00,239.94,240.02,239.86,239.89,3783.0,231.2869,231.364,231.2098,231.2387,3783.0
2023-10-31 14:15:00,239.85,239.99,239.75,239.79,4643.0,231.2001,231.3351,231.1037,231.1423,4643.0
2023-10-31 14:20:00,239.75,239.95,239.63,239.73,4165.0,231.1037,231.2965,230.9881,231.0844,4165.0
2023-10-31 14:25:00,239.63,239.98,239.63,239.91,5898.0,230.9881,231.3254,230.9881,231.258,5898.0
2023-10-31 14:30:00,239.86,240.06,239.85,239.94,4058.0,231.2098,231.4025,231.2001,231.2869,4058.0
2023-10-31 14:35:00,239.95,240.07,239.87,239.94,7310.0,231.2965,231.4122,231.2194,231.2869,7310.0
2023-10-31 14:40:00,239.91,240.19,239.87,240.03,6710.0,231.258,231.5279,231.2194,231.3736,6710.0
2023-10-31 14:45:00,240.02,240.09,239.84,240.03,3618.0,231.364,231.4315,231.1905,231.3736,3618.0
2023-10-31 14:50:00,240.07,240.16,239.97,239.97,4477.0,231.4122,231.4989,231.3158,231.3158,4477.0
2023-10-31 14:55:00,240.14,240.17,240.01,240.06,3103.0,231.4797,231.5086,231.3543,231.4025,3103.0
2023-10-31 15:00:00,240.12,240.19,239.98,240.06,7203.0,231.4604,231.5279,231.3254,231.4025,7203.0
2023-10-31 15:05:00,239.99,240.3,239.97,240.27,7339.0,231.3351,231.6339,231.3158,231.605,7339.0
2023-10-31 15:10:00,240.27,240.45,240.2,240.34,16374.0,231.605,231.7785,231.5375,231.6724,16374.0
2023-10-31 15:15:00,240.28,240.65,240.23,240.6,10195.0,231.6146,231.9713,231.5664,231.9231,10195.0
2023-10-31 15:20:00,240.59,240.68,240.26,240.42,14897.0,231.9134,232.0002,231.5953,231.7496,14897.0
2023-10-31 15:25:00,240.42,240.42,240.16,240.24,12046.0,231.7496,231.7496,231.4989,231.5761,12046.0
2023-10-31 15:30:00,240.17,240.17,239.8,239.86,14263.0,231.5086,231.5086,231.1519,231.2098,14263.0
2023-10-31 15:35:00,239.86,239.95,239.79,239.89,11881.0,231.2098,231.2965,231.1423,231.2387,11881.0
2023-10-31 15:40:00,239.92,240.13,239.88,240.05,10734.0,231.2676,231.47,231.229,231.3929,10734.0
2023-10-31 15:45:00,240.03,240.05,239.74,239.98,30655.0,231.3736,231.3929,231.0941,231.3254,30655.0
2023-10-31 15:50:00,240.01,240.15,239.94,240.05,42622.0,231.3543,231.4893,231.2869,231.3929,42622.0
2023-10-31 15:55:00,240.04,240.23,239.99,240.15,86088.0,231.3833,231.5664,231.3351,231.4893,86088.0
2023-11-01 09:30:00,240.56,240.89,239.69,240.75,17870.0,231.8845,232.2026,231.0459,232.0677,17870.0
2023-11-01 09:35:00,240.81,241.46,240.65,240.77,4300.0,232.1255,232.7521,231.9713,232.0869,4300.0
2023-11-01 09:40:00,240.75,240.76,239.99,240.34,9319.0,232.0677,232.0773,231.3351,231.6724,9319.0
2023-11-01 09:45:00,240.49,241.39,240.42,241.29,4773.0,231.817,232.6846,231.7496,232.5882,4773.0
2023-11-01 09:50:00,241.45,242.15,241.34,241.9,19214.0,232.7424,233.4172,232.6364,233.1762,19214.0
2023-11-01 09:55:00,241.75,242.15,241.54,242.05,7618.0,233.0316,233.4172,232.8292,233.3208,7618.0
2023-11-01 10:00:00,242.24,242.6,242.07,242.56,7801.0,233.5039,233.8509,233.3401,233.8124,7801.0
2023-11-01 10:05:00,242.57,243.03,242.33,242.92,22406.0,233.822,234.2654,233.5907,234.1594,22406.0
2023-11-01 10:10:00,242.94,244.0,242.94,243.97,10484.0,234.1787,235.2005,234.1787,235.1715,10484.0
2023-11-01 10:15:00,243.85,244.11,243.28,243.76,16901.0,235.0559,235.3065,234.5064,234.9691,16901.0
2023-11-01 10:20:00,243.76,244.85,243.7,244.8,27450.0,234.9691,236.0198,234.9113,235.9716,27450.0
2023-11-01 10:25:00,244.83,245.29,244.55,245.19,24378.0,236.0005,236.4439,235.7306,236.3475,24378.0
2023-11-01 10:30:00,245.15,245.32,244.77,245.06,23702.0,236.309,236.4728,235.9427,236.2222,23702.0
2023-11-01 10:35:00,244.98,245.3,244.91,245.06,9773.0,236.1451,236.4536,236.0776,236.2222,9773.0
2023-11-01 10:40:00,245.14,245.16,244.7,244.93,11689.0,236.2993,236.3186,235.8752,236.0969,11689.0
2023-11-01 10:45:00,244.97,245.02,243.84,243.94,10436.0,236.1355,236.1837,235.0462,235.1426,10436.0
2023-11-01 10:50:00,243.94,244.2,243.78,244.0,5123.0,235.1426,235.3932,234.9884,235.2005,5123.0
2023-11-01 10:55:00,244.08,244.27,243.95,243.95,10468.0,235.2776,235.4607,235.1523,235.1523,10468.0
2023-11-01 11:00:00,243.92,243.95,243.64,243.69,5451.0,235.1233,235.1523,234.8534,234.9016,5451.0
2023-11-01 11:05:00,243.68,243.96,243.62,243.69,5255.0,234.892,235.1619,234.8342,234.9016,5255.0
2023-11-01 11:10:00,243.63,243.63,243.13,243.22,6707.0,234.8438,234.8438,234.3618,234.4486,6707.0
2023-11-01 11:15:00,243.0,243.14,242.87,243.03,5781.0,234.2365,234.3715,234.1112,234.2654,5781.0
2023-11-01 11:20:00,243.13,243.51,243.12,243.4,12084.0,234.3618,234.7281,234.3522,234.6221,12084.0
2023-11-01 11:25:00,243.49,243.69,243.31,243.69,11743.0,234.7088,234.9016,234.5353,234.9016,11743.0
2023-11-01 11:30:00,243.55,243.76,243.46,243.76,8956.0,234.7667,234.9691,234.6799,234.9691,8956.0
2023-11-01 11:35:00,243.69,243.88,243.56,243.75,15043.0,234.9016,235.0848,234.7763,234.9595,15043.0
2023-11-01 11:40:00,243.74,243.76,243.37,243.55,25050.0,234.9498,234.9691,234.5932,234.7667,25050.0
2023-11-01 11:45:00,243.5,243.76,243.42,243.74,6294.0,234.7185,234.9691,234.6414,234.9498,6294.0
2023-11-01 11:50:00,243.72,243.76,243.4,243.62,17817.0,234.9305,234.9691,234.6221,234.8342,17817.0
2023-11-01 11:55:00,243.43,243.78,243.43,243.66,14950.0,234.651,234.9884,234.651,234.8727,14950.0
2023-11-01 12:00:00,243.67,243.7,243.3,243.47,14165.0,234.8824,234.9113,234.5257,234.6896,14165.0
2023-11-01 12:05:00,243.46,243.8,242.99,243.0,5013.0,234.6799,235.0077,234.2269,234.2365,5013.0
2023-11-01 12:10:00,243.1,243.15,242.92,242.92,6422.0,234.3329,234.3811,234.1594,234.1594,6422.0
2023-11-01 12:15:00,242.87,243.03,242.69,242.75,14351.0,234.1112,234.2654,233.9377,233.9955,14351.0
2023-11-01 12:20:00,242.77,243.15,242.77,243.08,13784.0,234.0148,234.3811,234.0148,234.3136,13784.0
2023-11-01 12:25:00,243.17,243.39,243.09,243.31,4666.0,234.4004,234.6125,234.3233,234.5353,4666.0
2023-11-01 12:30:00,243.34,243.4,242.97,242.99,5203.0,234.5643,234.6221,234.2076,234.2269,5203.0
2023-11-01 12:35:00,242.88,243.1,242.8,242.96,6849.0,234.1208,234.3329,234.0437,234.198,6849.0
2023-11-01 12:40:00,242.86,242.86,242.33,242.65,10538.0,234.1016,234.1016,233.5907,233.8991,10538.0
2023-11-01 12:45:00,242.7,242.72,242.57,242.72,5200.0,233.9473,233.9666,233.822,233.9666,5200.0
2023-11-01 12:50:00,242.67,242.75,242.28,242.33,16653.0,233.9184,233.9955,233.5425,233.5907,16653.0
2023-11-01 12:55:00,242.33,242.47,242.16,242.3,17235.0,233.5907,233.7256,233.4268,233.5618,17235.0
2023-11-01 13:00:00,242.3,242.36,242.17,242.29,5174.0,233.5618,233.6196,233.4364,233.5521,5174.0
2023-11-01 13:05:00,242.18,242.38,242.06,242.14,12782.0,233.4461,233.6389,233.3304,233.4075,12782.0
2023-11-01 13:10:00,242.08,242.22,241.88,242.05,5899.0,233.3497,233.4846,233.1569,233.3208,5899.0
2023-11-01 13:15:00,242.03,242.33,241.99,242.23,7357.0,233.3015,233.5907,233.2629,233.4943,7357.0
2023-11-01 13:20:00,242.21,242.23,241.38,241.48,3641.0,233.475,233.4943,232.6749,232.7713,3641.0
2023-11-01 13:25:00,241.48,241.87,241.24,241.83,8608.0,232.7713,233.1473,232.54,233.1087,8608.0
2023-11-01 13:30:00,241.75,241.86,241.45,241.64,15009.0,233.0316,233.1376,232.7424,232.9256,15009.0
2023-11-01 13:35:00,241.58,242.05,241.57,241.98,4926.0,232.8677,233.3208,232.8581,233.2533,4926.0
2023-11-01 13:40:00,242.05,242.39,241.98,242.11,14937.0,233.3208,233.6485,233.2533,233.3786,14937.0
2023-11-01 13:45:00,242.05,242.24,241.96,242.24,7702.0,233.3208,233.5039,233.234,233.5039,7702.0
2023-11-01 13:50:00,242.32,243.05,242.23,242.72,27117.0,233.581,234.2847,233.4943,233.9666,27117.0
2023-11-01 13:55:00,242.73,242.9,242.56,242.83,14927.0,233.9763,234.1401,233.8124,234.0726,14927.0
2023-11-01 14:00:00,242.85,243.39,242.82,243.1,20824.0,234.0919,234.6125,234.063,234.3329,20824.0
2023-11-01 14:05:00,243.11,243.19,242.56,242.56,18759.0,234.3425,234.4197,233.8124,233.8124,18759.0
2023-11-01 14:10:00,242.57,242.95,242.41,242.81,26347.0,233.822,234.1883,233.6678,234.0534,26347.0
2023-11-01 14:15:00,242.85,243.18,242.63,242.94,11726.0,234.0919,234.41,233.8799,234.1787,11726.0
2023-11-01 14:20:00,242.95,243.16,242.71,242.98,7950.0,234.1883,234.3907,233.957,234.2172,7950.0
2023-11-01 14:25:00,242.92,243.32,242.91,243.23,10916.0,234.1594,234.545,234.1498,234.4582,10916.0
2023-11-01 14:30:00,243.23,244.11,243.23,243.96,14283.0,234.4582,235.3065,234.4582,235.1619,14283.0
2023-11-01 14:35:00,243.85,244.24,243.14,243.34,20264.0,235.0559,235.4318,234.3715,234.5643,20264.0
2023-11-01 14:40:00,243.27,243.27,242.29,242.59,13050.0,234.4968,234.4968,233.5521,233.8413,13050.0
2023-11-01 14:45:00,242.56,242.96,242.36,242.59,20817.0,233.8124,234.198,233.6196,233.8413,20817.0
2023-11-01 14:50:00,242.59,243.24,242.51,243.14,11791.0,233.8413,234.4679,233.7642,234.3715,11791.0
2023-11-01 14:55:00,243.31,244.09,243.29,243.66,13250.0,234.5353,235.2872,234.5161,234.8727,13250.0
2023-11-01 15:00:00,243.78,244.59,243.78,244.11,15168.0,234.9884,235.7692,234.9884,235.3065,15168.0
2023-11-01 15:05:00,244.01,244.34,243.84,244.17,4073.0,235.2101,235.5282,235.0462,235.3643,4073.0
2023-11-01 15:10:00,244.17,244.57,243.94,244.06,19286.0,235.3643,235.7499,235.1426,235.2583,19286.0
2023-11-01 15:15:00,244.06,244.21,243.93,244.14,13809.0,235.2583,235.4029,235.133,235.3354,13809.0
2023-11-01 15:20:00,244.19,244.7,244.14,244.54,20104.0,235.3836,235.8752,235.3354,235.721,20104.0
2023-11-01 15:25:00,244.53,244.66,244.21,244.3,26934.0,235.7113,235.8366,235.4029,235.4896,26934.0
2023-11-01 15:30:00,244.3,244.65,244.17,244.52,27193.0,235.4896,235.827,235.3643,235.7017,27193.0
2023-11-01 15:35:00,244.51,244.69,244.37,244.69,19170.0,235.6921,235.8656,235.5571,235.8656,19170.0
2023-11-01 15:40:00,244.64,244.67,244.15,244.2,21617.0,235.8174,235.8463,235.345,235.3932,21617.0
2023-11-01 15:45:00,244.14,244.32,243.81,243.81,28528.0,235.3354,235.5089,235.0173,235.0173,28528.0
2023-11-01 15:50:00,243.91,243.98,243.51,243.67,41589.0,235.1137,235.1812,234.7281,234.8824,41589.0
2023-11-01 15:55:00,243.68,243.78,243.09,243.23,90017.0,234.892,234.9884,234.3233,234.4582,90017.0
2023-11-02 09:30:00,245.22,247.78,245.22,247.66,24049.0,236.3765,238.8441,236.3765,238.7285,24049.0
2023-11-02 09:35:00,247.73,247.98,246.74,247.2,11893.0,238.7959,239.0369,237.8416,238.285,11893.0
2023-11-02 09:40:00,247.28,247.71,246.78,247.29,13978.0,238.3622,238.7767,237.8802,238.3718,13978.0
2023-11-02 09:45:00,247.47,247.99,247.47,247.61,8062.0,238.5453,239.0466,238.5453,238.6803,8062.0
2023-11-02 09:50:00,247.84,248.03,247.39,247.85,6606.0,238.902,239.0851,238.4682,238.9116,6606.0
2023-11-02 09:55:00,247.74,247.88,247.04,247.59,6930.0,238.8056,238.9405,238.1308,238.661,6930.0
2023-11-02 10:00:00,247.24,247.71,247.22,247.71,8741.0,238.3236,238.7767,238.3043,238.7767,8741.0
2023-11-02 10:05:00,247.65,247.75,247.03,247.14,5356.0,238.7188,238.8152,238.1212,238.2272,5356.0
2023-11-02 10:10:00,247.18,247.75,247.14,247.72,4196.0,238.2658,238.8152,238.2272,238.7863,4196.0
2023-11-02 10:15:00,247.75,248.63,247.7,248.52,10975.0,238.8152,239.6635,238.767,239.5574,10975.0
2023-11-02 10:20:00,248.52,248.65,248.13,248.18,5428.0,239.5574,239.6828,239.1815,239.2297,5428.0
2023-11-02 10:25:00,248.37,248.37,247.91,248.09,5532.0,239.4129,239.4129,238.9694,239.143,5532.0
2023-11-02 10:30:00,248.03,248.24,247.98,248.21,4358.0,239.0851,239.2875,239.0369,239.2586,4358.0
2023-11-02 10:35:00,248.06,248.7,247.99,248.65,8477.0,239.114,239.731,239.0466,239.6828,8477.0
2023-11-02 10:40:00,248.7,248.83,248.57,248.57,7468.0,239.731,239.8563,239.6056,239.6056,7468.0
2023-11-02 10:45:00,248.62,248.84,248.52,248.76,4194.0,239.6538,239.8659,239.5574,239.7888,4194.0
2023-11-02 10:50:00,248.78,248.97,248.64,248.97,7412.0,239.8081,239.9912,239.6731,239.9912,7412.0
2023-11-02 10:55:00,248.97,249.14,248.92,248.94,6195.0,239.9912,240.1551,239.943,239.9623,6195.0
2023-11-02 11:00:00,248.94,249.12,248.85,248.86,8962.0,239.9623,240.1358,239.8755,239.8852,8962.0
2023-11-02 11:05:00,248.83,248.97,248.7,248.95,6397.0,239.8563,239.9912,239.731,239.9719,6397.0
2023-11-02 11:10:00,248.99,249.23,248.71,248.71,8667.0,240.0105,240.2418,239.7406,239.7406,8667.0
2023-11-02 11:15:00,248.79,248.93,248.2,248.4,13323.0,239.8177,239.9527,239.249,239.4418,13323.0
2023-11-02 11:20:00,248.29,248.52,248.19,248.31,5851.0,239.3357,239.5574,239.2393,239.355,5851.0
2023-11-02 11:25:00,248.28,248.86,248.28,248.77,5085.0,239.3261,239.8852,239.3261,239.7984,5085.0
2023-11-02 11:30:00,248.8,249.02,248.55,248.77,6128.0,239.8273,240.0394,239.5864,239.7984,6128.0
2023-11-02 11:35:00,248.87,248.96,248.67,248.75,4444.0,239.8948,239.9816,239.702,239.7791,4444.0
2023-11-02 11:40:00,248.73,249.15,248.54,248.85,13527.0,239.7599,240.1647,239.5767,239.8755,13527.0
2023-11-02 11:45:00,248.82,249.09,248.82,249.09,3227.0,239.8466,240.1069,239.8466,240.1069,3227.0
2023-11-02 11:50:00,248.98,249.13,248.76,249.05,5148.0,240.0009,240.1454,239.7888,240.0683,5148.0
2023-11-02 11:55:00,248.93,249.15,248.35,248.53,9161.0,239.9527,240.1647,239.3936,239.5671,9161.0
2023-11-02 12:00:00,248.61,248.86,248.47,248.48,8732.0,239.6442,239.8852,239.5092,239.5189,8732.0
2023-11-02 12:05:00,248.31,248.45,248.13,248.28,5327.0,239.355,239.49,239.1815,239.3261,5327.0
2023-11-02 12:10:00,248.24,248.7,248.21,248.48,6424.0,239.2875,239.731,239.2586,239.5189,6424.0
2023-11-02 12:15:00,248.47,248.64,248.29,248.55,6679.0,239.5092,239.6731,239.3357,239.5864,6679.0
2023-11-02 12:20:00,248.55,248.55,248.16,248.17,5594.0,239.5864,239.5864,239.2104,239.2201,5594.0
2023-11-02 12:25:00,248.14,248.3,247.98,248.08,5853.0,239.1911,239.3454,239.0369,239.1333,5853.0
2023-11-02 12:30:00,248.09,248.12,247.76,247.94,12706.0,239.143,239.1719,238.8249,238.9984,12706.0
2023-11-02 12:35:00,247.99,248.09,247.79,248.01,8667.0,239.0466,239.143,238.8538,239.0658,8667.0
2023-11-02 12:40:00,248.0,248.02,247.52,247.76,16663.0,239.0562,239.0755,238.5935,238.8249,16663.0
2023-11-02 12:45:00,247.83,248.04,247.81,247.96,3980.0,238.8923,239.0948,238.873,239.0176,3980.0
2023-11-02 12:50:00,248.05,248.28,247.88,247.99,6225.0,239.1044,239.3261,238.9405,239.0466,6225.0
2023-11-02 12:55:00,248.02,248.02,247.57,247.66,3099.0,239.0755,239.0755,238.6417,238.7285,3099.0
2023-11-02 13:00:00,247.62,247.79,247.55,247.61,7956.0,238.6899,238.8538,238.6224,238.6803,7956.0
2023-11-02 13:05:00,247.52,247.92,247.24,247.86,15394.0,238.5935,238.9791,238.3236,238.9212,15394.0
2023-11-02 13:10:00,247.85,247.91,247.76,247.9,720.0,238.9116,238.9694,238.8249,238.9598,720.0
2023-11-02 13:15:00,247.89,247.97,247.79,247.89,5098.0,238.9502,239.0273,238.8538,238.9502,5098.0
2023-11-02 13:20:00,247.91,247.96,247.45,247.54,3857.0,238.9694,239.0176,238.526,238.6128,3857.0
2023-11-02 13:25:00,247.53,247.86,247.45,247.86,15574.0,238.6031,238.9212,238.526,238.9212,15574.0
2023-11-02 13:30:00,247.84,247.95,247.67,247.92,9169.0,238.902,239.008,238.7381,238.9791,9169.0
2023-11-02 13:35:00,247.83,248.03,247.79,247.89,3623.0,238.8923,239.0851,238.8538,238.9502,3623.0
2023-11-02 13:40:00,247.84,247.88,247.57,247.87,2876.0,238.902,238.9405,238.6417,238.9309,2876.0
2023-11-02 13:45:00,247.83,247.95,247.65,247.65,3813.0,238.8923,239.008,238.7188,238.7188,3813.0
2023-11-02 13:50:00,247.78,247.96,247.65,247.94,5105.0,238.8441,239.0176,238.7188,238.9984,5105.0
2023-11-02 13:55:00,247.89,248.23,247.88,248.23,5182.0,238.9502,239.2779,238.9405,239.2779,5182.0
2023-11-02 14:00:00,248.25,248.41,248.08,248.32,19070.0,239.2972,239.4514,239.1333,239.3647,19070.0
2023-11-02 14:05:00,248.37,248.46,248.1,248.2,3516.0,239.4129,239.4996,239.1526,239.249,3516.0
2023-11-02 14:10:00,248.24,248.24,247.41,247.41,4506.0,239.2875,239.2875,238.4875,238.4875,4506.0
2023-11-02 14:15:00,247.52,247.76,247.42,247.62,13669.0,238.5935,238.8249,238.4971,238.6899,13669.0
2023-11-02 14:20:00,247.62,247.63,247.44,247.51,11243.0,238.6899,238.6995,238.5164,238.5839,11243.0
2023-11-02 14:25:00,247.44,247.55,247.41,247.41,7921.0,238.5164,238.6224,238.4875,238.4875,7921.0
2023-11-02 14:30:00,247.42,247.54,247.34,247.42,12846.0,238.4971,238.6128,238.42,238.4971,12846.0
2023-11-02 14:35:00,247.42,247.66,247.33,247.34,5317.0,238.4971,238.7285,238.4104,238.42,5317.0
2023-11-02 14:40:00,247.43,247.47,247.34,247.34,2086.0,238.5068,238.5453,238.42,238.42,2086.0
2023-11-02 14:45:00,247.31,247.35,246.91,247.03,9029.0,238.3911,238.4296,238.0055,238.1212,9029.0
2023-11-02 14:50:00,247.07,247.4,247.07,247.34,4129.0,238.1597,238.4778,238.1597,238.42,4129.0
2023-11-02 14:55:00,247.39,247.39,247.24,247.37,8266.0,238.4682,238.4682,238.3236,238.4489,8266.0
2023-11-02 15:00:00,247.4,247.48,247.22,247.39,15337.0,238.4778,238.555,238.3043,238.4682,15337.0
2023-11-02 15:05:00,247.41,247.6,247.41,247.51,3660.0,238.4875,238.6706,238.4875,238.5839,3660.0
2023-11-02 15:10:00,247.5,247.66,247.5,247.59,5571.0,238.5742,238.7285,238.5742,238.661,5571.0
2023-11-02 15:15:00,247.56,247.66,247.52,247.62,6325.0,238.6321,238.7285,238.5935,238.6899,6325.0
2023-11-02 15:20:00,247.65,247.75,247.44,247.48,6360.0,238.7188,238.8152,238.5164,238.555,6360.0
2023-11-02 15:25:00,247.47,247.47,247.08,247.33,16510.0,238.5453,238.5453,238.1694,238.4104,16510.0
2023-11-02 15:30:00,247.4,247.46,247.3,247.38,6685.0,238.4778,238.5357,238.3814,238.4586,6685.0
2023-11-02 15:35:00,247.39,247.46,247.31,247.39,6268.0,238.4682,238.5357,238.3911,238.4682,6268.0
2023-11-02 15:40:00,247.43,247.47,247.28,247.46,23321.0,238.5068,238.5453,238.3622,238.5357,23321.0
2023-11-02 15:45:00,247.41,247.55,247.24,247.55,39075.0,238.4875,238.6224,238.3236,238.6224,39075.0
2023-11-02 15:50:00,247.5,247.69,247.42,247.64,30816.0,238.5742,238.7574,238.4971,238.7092,30816.0
2023-11-02 15:55:00,247.61,247.65,247.23,247.25,88496.0,238.6803,238.7188,238.314,238.3332,88496.0
2023-11-03 09:30:00,249.21,249.47,248.5,249.47,23363.0,240.2226,240.4732,239.5382,240.4732,23363.0
2023-11-03 09:35:00,249.32,249.54,248.5,248.71,11932.0,240.3286,240.5407,239.5382,239.7406,11932.0
2023-11-03 09:40:00,248.62,248.71,247.4,247.48,36469.0,239.6538,239.7406,238.4778,238.555,36469.0
2023-11-03 09:45:00,247.31,248.75,247.31,248.75,14729.0,238.3911,239.7791,238.3911,239.7791,14729.0
2023-11-03 09:50:00,248.75,248.92,248.39,248.87,14802.0,239.7791,239.943,239.4321,239.8948,14802.0
2023-11-03 09:55:00,248.86,249.36,248.61,249.29,16030.0,239.8852,240.3672,239.6442,240.2997,16030.0
2023-11-03 10:00:00,249.42,249.47,248.49,248.78,13885.0,240.425,240.4732,239.5285,239.8081,13885.0
2023-11-03 10:05:00,248.69,249.26,248.66,249.07,8029.0,239.7213,240.2708,239.6924,240.0876,8029.0
2023-11-03 10:10:00,249.14,249.88,248.79,249.44,34100.0,240.1551,240.8684,239.8177,240.4443,34100.0
2023-11-03 10:15:00,249.43,250.0,249.14,249.4,21098.0,240.4346,240.9841,240.1551,240.4057,21098.0
2023-11-03 10:20:00,249.41,249.41,248.94,249.14,22482.0,240.4153,240.4153,239.9623,240.1551,22482.0
2023-11-03 10:25:00,249.13,249.47,249.08,249.43,10516.0,240.1454,240.4732,240.0972,240.4346,10516.0
2023-11-03 10:30:00,249.41,249.64,249.31,249.35,9612.0,240.4153,240.6371,240.319,240.3575,9612.0
2023-11-03 10:35:00,249.36,249.36,248.42,248.43,18824.0,240.3672,240.3672,239.4611,239.4707,18824.0
2023-11-03 10:40:00,248.44,248.83,248.26,248.81,15989.0,239.4803,239.8563,239.3068,239.837,15989.0
2023-11-03 10:45:00,248.83,249.02,248.65,249.0,5734.0,239.8563,240.0394,239.6828,240.0201,5734.0
2023-11-03 10:50:00,249.0,249.06,247.97,248.12,25375.0,240.0201,240.078,239.0273,239.1719,25375.0
2023-11-03 10:55:00,248.06,248.54,247.91,248.5,6516.0,239.114,239.5767,238.9694,239.5382,6516.0
2023-11-03 11:00:00,248.47,248.47,247.89,248.13,5804.0,239.5092,239.5092,238.9502,239.1815,5804.0
2023-11-03 11:05:00,248.15,248.26,247.7,247.75,16163.0,239.2008,239.3068,238.767,238.8152,16163.0
2023-11-03 11:10:00,247.71,248.06,247.54,247.89,9331.0,238.7767,239.114,238.6128,238.9502,9331.0
2023-11-03 11:15:00,247.79,247.85,247.39,247.82,9004.0,238.8538,238.9116,238.4682,238.8827,9004.0
2023-11-03 11:20:00,247.83,247.87,247.25,247.42,8821.0,238.8923,238.9309,238.3332,238.4971,8821.0
2023-11-03 11:25:00,247.36,247.43,247.07,247.07,7854.0,238.4393,238.5068,238.1597,238.1597,7854.0
2023-11-03 11:30:00,247.1,247.36,246.9,246.96,5600.0,238.1887,238.4393,237.9959,238.0537,5600.0
2023-11-03 11:35:00,246.91,247.36,246.89,247.27,7827.0,238.0055,238.4393,237.9862,238.3525,7827.0
2023-11-03 11:40:00,247.33,247.81,247.32,247.81,6288.0,238.4104,238.873,238.4007,238.873,6288.0
2023-11-03 11:45:00,247.81,248.23,247.81,248.2,10510.0,238.873,239.2779,238.873,239.249,10510.0
2023-11-03 11:50:00,248.31,248.84,248.23,248.63,7895.0,239.355,239.8659,239.2779,239.6635,7895.0
2023-11-03 11:55:00,248.67,248.97,248.56,248.73,5686.0,239.702,239.9912,239.596,239.7599,5686.0
2023-11-03 12:00:00,248.8,248.88,248.6,248.61,4679.0,239.8273,239.9045,239.6346,239.6442,4679.0
2023-11-03 12:05:00,248.54,248.6,248.26,248.51,4704.0,239.5767,239.6346,239.3068,239.5478,4704.0
2023-11-03 12:10:00,248.55,248.87,248.48,248.48,6477.0,239.5864,239.8948,239.5189,239.5189,6477.0
2023-11-03 12:15:00,248.51,248.62,248.03,248.14,4243.0,239.5478,239.6538,239.0851,239.1911,4243.0
2023-11-03 12:20:00,248.09,248.35,247.9,248.35,13466.0,239.143,239.3936,238.9598,239.3936,13466.0
2023-11-03 12:25:00,248.43,248.97,248.37,248.96,9578.0,239.4707,239.9912,239.4129,239.9816,9578.0
2023-11-03 12:30:00,248.98,249.0,248.67,248.84,19688.0,240.0009,240.0201,239.702,239.8659,19688.0
2023-11-03 12:35:00,248.83,249.0,248.71,248.81,6268.0,239.8563,240.0201,239.7406,239.837,6268.0
2023-11-03 12:40:00,248.83,248.86,248.38,248.53,19104.0,239.8563,239.8852,239.4225,239.5671,19104.0
2023-11-03 12:45:00,248.39,248.64,248.31,248.4,2569.0,239.4321,239.6731,239.355,239.4418,2569.0
2023-11-03 12:50:00,248.43,248.84,248.43,248.75,4181.0,239.4707,239.8659,239.4707,239.7791,4181.0
2023-11-03 12:55:00,248.73,248.74,248.34,248.48,3080.0,239.7599,239.7695,239.3839,239.5189,3080.0
2023-11-03 13:00:00,248.51,248.91,248.51,248.76,7466.0,239.5478,239.9334,239.5478,239.7888,7466.0
2023-11-03 13:05:00,248.74,248.93,248.56,248.56,19344.0,239.7695,239.9527,239.596,239.596,19344.0
2023-11-03 13:10:00,248.63,248.63,248.2,248.42,4314.0,239.6635,239.6635,239.249,239.4611,4314.0
2023-11-03 13:15:00,248.38,248.41,248.21,248.31,5463.0,239.4225,239.4514,239.2586,239.355,5463.0
2023-11-03 13:20:00,248.3,248.4,248.22,248.36,1638.0,239.3454,239.4418,239.2683,239.4032,1638.0
2023-11-03 13:25:00,248.25,248.35,248.23,248.31,3359.0,239.2972,239.3936,239.2779,239.355,3359.0
2023-11-03 13:30:00,248.45,248.9,248.45,248.89,4105.0,239.49,239.9237,239.49,239.9141,4105.0
2023-11-03 13:35:00,248.86,248.86,248.69,248.69,1402.0,239.8852,239.8852,239.7213,239.7213,1402.0
2023-11-03 13:40:00,248.69,248.77,248.59,248.72,3413.0,239.7213,239.7984,239.6249,239.7502,3413.0
2023-11-03 13:45:00,248.7,248.7,248.36,248.57,5039.0,239.731,239.731,239.4032,239.6056,5039.0
2023-11-03 13:50:00,248.53,248.83,248.53,248.74,3485.0,239.5671,239.8563,239.5671,239.7695,3485.0
2023-11-03 13:55:00,248.73,248.93,248.66,248.72,5549.0,239.7599,239.9527,239.6924,239.7502,5549.0
2023-11-03 14:00:00,248.62,248.69,248.55,248.63,2356.0,239.6538,239.7213,239.5864,239.6635,2356.0
2023-11-03 14:05:00,248.68,248.92,248.61,248.79,3908.0,239.7117,239.943,239.6442,239.8177,3908.0
2023-11-03 14:10:00,248.76,248.89,248.61,248.77,4077.0,239.7888,239.9141,239.6442,239.7984,4077.0
2023-11-03 14:15:00,248.71,248.71,248.32,248.32,1500.0,239.7406,239.7406,239.3647,239.3647,1500.0
2023-11-03 14:20:00,248.43,248.62,248.25,248.25,4851.0,239.4707,239.6538,239.2972,239.2972,4851.0
2023-11-03 14:25:00,248.21,248.47,248.09,248.47,4104.0,239.2586,239.5092,239.143,239.5092,4104.0
2023-11-03 14:30:00,248.37,248.43,248.28,248.37,2831.0,239.4129,239.4707,239.3261,239.4129,2831.0
2023-11-03 14:35:00,248.4,248.68,248.38,248.68,8278.0,239.4418,239.7117,239.4225,239.7117,8278.0
2023-11-03 14:40:00,248.67,248.75,248.59,248.63,5792.0,239.702,239.7791,239.6249,239.6635,5792.0
2023-11-03 14:45:00,248.61,248.87,248.49,248.82,6294.0,239.6442,239.8948,239.5285,239.8466,6294.0
2023-11-03 14:50:00,248.87,248.98,248.79,248.88,4591.0,239.8948,240.0009,239.8177,239.9045,4591.0
2023-11-03 14:55:00,248.89,248.89,248.72,248.76,2091.0,239.9141,239.9141,239.7502,239.7888,2091.0
2023-11-03 15:00:00,248.81,248.89,248.74,248.75,1340.0,239.837,239.9141,239.7695,239.7791,1340.0
2023-11-03 15:05:00,248.81,248.85,248.64,248.64,2299.0,239.837,239.8755,239.6731,239.6731,2299.0
2023-11-03 15:10:00,248.62,248.71,248.49,248.61,9474.0,239.6538,239.7406,239.5285,239.6442,9474.0
2023-11-03 15:15:00,248.56,248.56,248.18,248.18,4947.0,239.596,239.596,239.2297,239.2297,4947.0
2023-11-03 15:20:00,248.21,248.25,248.12,248.19,5914.0,239.2586,239.2972,239.1719,239.2393,5914.0
2023-11-03 15:25:00,248.16,248.24,248.11,248.14,7110.0,239.2104,239.2875,239.1622,239.1911,7110.0
2023-11-03 15:30:00,248.17,248.17,247.9,247.95,9718.0,239.2201,239.2201,238.9598,239.008,9718.0
2023-11-03 15:35:00,247.93,248.19,247.84,247.99,17306.0,238.9887,239.2393,238.902,239.0466,17306.0
2023-11-03 15:40:00,247.94,248.19,247.94,248.09,11904.0,238.9984,239.2393,238.9984,239.143,11904.0
2023-11-03 15:45:00,248.05,248.22,247.91,247.93,15999.0,239.1044,239.2683,238.9694,238.9887,15999.0
2023-11-03 15:50:00,247.89,247.99,247.56,247.69,32191.0,238.9502,239.0466,238.6321,238.7574,32191.0
2023-11-03 15:55:00,247.7,247.78,247.07,247.13,73532.0,238.767,238.8441,238.1597,238.2176,73532.0
2023-11-06 09:30:00,247.36,247.7,246.58,246.58,14021.0,238.4393,238.767,237.6874,237.6874,14021.0
2023-11-06 09:35:00,246.67,246.71,244.9,244.9,12873.0,237.7742,237.8127,236.068,236.068,12873.0
2023-11-06 09:40:00,244.68,245.09,244.3,244.5,11151.0,235.8559,236.2511,235.4896,235.6824,11151.0
2023-11-06 09:45:00,244.31,244.32,242.94,243.2,26948.0,235.4993,235.5089,234.1787,234.4293,26948.0
2023-11-06 09:50:00,243.29,243.29,241.94,242.08,24276.0,234.5161,234.5161,233.2147,233.3497,24276.0
2023-11-06 09:55:00,242.08,243.06,241.91,242.92,29741.0,233.3497,234.2944,233.1858,234.1594,29741.0
2023-11-06 10:00:00,243.05,243.38,242.91,243.19,5727.0,234.2847,234.6028,234.1498,234.4197,5727.0
2023-11-06 10:05:00,243.45,243.98,243.45,243.83,5681.0,234.6703,235.1812,234.6703,235.0366,5681.0
2023-11-06 10:10:00,243.86,244.13,243.72,243.78,4132.0,235.0655,235.3258,234.9305,234.9884,4132.0
2023-11-06 10:15:00,243.69,243.91,243.42,243.9,3725.0,234.9016,235.1137,234.6414,235.1041,3725.0
2023-11-06 10:20:00,243.82,244.15,243.67,243.96,4159.0,235.0269,235.345,234.8824,235.1619,4159.0
2023-11-06 10:25:00,243.94,243.94,243.62,243.72,3551.0,235.1426,235.1426,234.8342,234.9305,3551.0
2023-11-06 10:30:00,243.75,243.81,243.53,243.72,5632.0,234.9595,235.0173,234.7474,234.9305,5632.0
2023-11-06 10:35:00,243.7,243.78,243.58,243.71,3111.0,234.9113,234.9884,234.7956,234.9209,3111.0
2023-11-06 10:40:00,243.73,244.08,243.57,244.08,5933.0,234.9402,235.2776,234.786,235.2776,5933.0
2023-11-06 10:45:00,244.02,244.02,242.91,243.02,19309.0,235.2197,235.2197,234.1498,234.2558,19309.0
2023-11-06 10:50:00,242.91,243.28,242.8,243.1,5333.0,234.1498,234.5064,234.0437,234.3329,5333.0
2023-11-06 10:55:00,243.15,243.33,243.02,243.09,4875.0,234.3811,234.5546,234.2558,234.3233,4875.0
2023-11-06 11:00:00,242.98,243.53,242.98,243.43,4443.0,234.2172,234.7474,234.2172,234.651,4443.0
2023-11-06 11:05:00,243.36,243.58,243.3,243.36,3460.0,234.5835,234.7956,234.5257,234.5835,3460.0
2023-11-06 11:10:00,243.3,243.46,243.2,243.2,6453.0,234.5257,234.6799,234.4293,234.4293,6453.0
2023-11-06 11:15:00,243.34,243.8,243.33,243.78,2579.0,234.5643,235.0077,234.5546,234.9884,2579.0
2023-11-06 11:20:00,243.78,243.8,243.56,243.73,3518.0,234.9884,235.0077,234.7763,234.9402,3518.0
2023-11-06 11:25:00,243.73,243.97,243.69,243.87,4103.0,234.9402,235.1715,234.9016,235.0751,4103.0
2023-11-06 11:30:00,243.84,244.08,243.71,244.04,3269.0,235.0462,235.2776,234.9209,235.239,3269.0
2023-11-06 11:35:00,244.06,244.29,244.03,244.12,3621.0,235.2583,235.48,235.2294,235.3161,3621.0
2023-11-06 11:40:00,244.32,244.58,244.23,244.58,3008.0,235.5089,235.7595,235.4222,235.7595,3008.0
2023-11-06 11:45:00,244.46,244.47,244.34,244.47,2946.0,235.6439,235.6535,235.5282,235.6535,2946.0
2023-11-06 11:50:00,244.42,244.63,244.42,244.55,2113.0,235.6053,235.8077,235.6053,235.7306,2113.0
2023-11-06 11:55:00,244.61,244.78,244.47,244.76,3130.0,235.7885,235.9523,235.6535,235.933,3130.0
2023-11-06 12:00:00,244.9,244.9,244.67,244.7,3507.0,236.068,236.068,235.8463,235.8752,3507.0
2023-11-06 12:05:00,244.72,244.79,244.64,244.77,2803.0,235.8945,235.962,235.8174,235.9427,2803.0
2023-11-06 12:10:00,244.78,244.79,244.35,244.43,6726.0,235.9523,235.962,235.5378,235.6149,6726.0
2023-11-06 12:15:00,244.54,244.68,244.45,244.5,5472.0,235.721,235.8559,235.6342,235.6824,5472.0
2023-11-06 12:20:00,244.44,244.53,244.31,244.35,6414.0,235.6246,235.7113,235.4993,235.5378,6414.0
2023-11-06 12:25:00,244.34,244.34,244.09,244.31,3250.0,235.5282,235.5282,235.2872,235.4993,3250.0
2023-11-06 12:30:00,244.35,244.41,244.22,244.23,1310.0,235.5378,235.5957,235.4125,235.4222,1310.0
2023-11-06 12:35:00,244.21,244.21,243.68,244.01,14566.0,235.4029,235.4029,234.892,235.2101,14566.0
2023-11-06 12:40:00,243.93,244.45,243.93,244.45,9726.0,235.133,235.6342,235.133,235.6342,9726.0
2023-11-06 12:45:00,244.44,244.52,244.43,244.49,1466.0,235.6246,235.7017,235.6149,235.6728,1466.0
2023-11-06 12:50:00,244.49,244.49,244.28,244.38,958.0,235.6728,235.6728,235.4704,235.5667,958.0
2023-11-06 12:55:00,244.56,244.68,244.48,244.49,4399.0,235.7403,235.8559,235.6631,235.6728,4399.0
2023-11-06 13:00:00,244.5,244.58,244.24,244.46,3498.0,235.6824,235.7595,235.4318,235.6439,3498.0
2023-11-06 13:05:00,244.48,244.48,244.25,244.31,2204.0,235.6631,235.6631,235.4414,235.4993,2204.0
2023-11-06 13:10:00,244.31,244.34,244.23,244.25,2246.0,235.4993,235.5282,235.4222,235.4414,2246.0
2023-11-06 13:15:00,244.2,244.2,243.79,243.85,9839.0,235.3932,235.3932,234.998,235.0559,9839.0
2023-11-06 13:20:00,243.85,244.01,243.76,243.89,13306.0,235.0559,235.2101,234.9691,235.0944,13306.0
2023-11-06 13:25:00,243.87,244.0,243.82,243.96,3880.0,235.0751,235.2005,235.0269,235.1619,3880.0
2023-11-06 13:30:00,243.94,244.06,243.93,244.06,3244.0,235.1426,235.2583,235.133,235.2583,3244.0
2023-11-06 13:35:00,244.01,244.31,244.01,244.21,2372.0,235.2101,235.4993,235.2101,235.4029,2372.0
2023-11-06 13:40:00,244.16,244.16,243.97,244.1,1220.0,235.3547,235.3547,235.1715,235.2968,1220.0
2023-11-06 13:45:00,244.1,244.15,244.0,244.09,2283.0,235.2968,235.345,235.2005,235.2872,2283.0
2023-11-06 13:50:00,244.03,244.06,243.88,243.89,3776.0,235.2294,235.2583,235.0848,235.0944,3776.0
2023-11-06 13:55:00,243.85,243.99,243.78,243.99,2206.0,235.0559,235.1908,234.9884,235.1908,2206.0
2023-11-06 14:00:00,244.12,244.13,244.0,244.06,1024.0,235.3161,235.3258,235.2005,235.2583,1024.0
2023-11-06 14:05:00,244.02,244.14,243.97,244.04,3507.0,235.2197,235.3354,235.1715,235.239,3507.0
2023-11-06 14:10:00,244.03,244.19,243.68,243.68,6596.0,235.2294,235.3836,234.892,234.892,6596.0
2023-11-06 14:15:00,243.67,244.05,243.67,243.99,2397.0,234.8824,235.2486,234.8824,235.1908,2397.0
2023-11-06 14:20:00,243.99,244.08,243.86,243.9,1835.0,235.1908,235.2776,235.0655,235.1041,1835.0
2023-11-06 14:25:00,243.96,244.06,243.85,243.97,1857.0,235.1619,235.2583,235.0559,235.1715,1857.0
2023-11-06 14:30:00,243.93,244.14,243.92,244.1,2979.0,235.133,235.3354,235.1233,235.2968,2979.0
2023-11-06 14:35:00,244.08,244.43,244.07,244.18,3030.0,235.2776,235.6149,235.2679,235.374,3030.0
2023-11-06 14:40:00,244.17,244.44,244.16,244.44,1600.0,235.3643,235.6246,235.3547,235.6246,1600.0
2023-11-06 14:45:00,244.42,244.56,244.28,244.28,3358.0,235.6053,235.7403,235.4704,235.4704,3358.0
2023-11-06 14:50:00,244.3,244.4,244.29,244.4,843.0,235.4896,235.586,235.48,235.586,843.0
2023-11-06 14:55:00,244.35,244.38,244.2,244.3,2325.0,235.5378,235.5667,235.3932,235.4896,2325.0
2023-11-06 15:00:00,244.28,244.28,244.08,244.21,2648.0,235.4704,235.4704,235.2776,235.4029,2648.0
2023-11-06 15:05:00,244.28,244.28,244.02,244.1,2940.0,235.4704,235.4704,235.2197,235.2968,2940.0
2023-11-06 15:10:00,244.16,244.3,244.11,244.11,2307.0,235.3547,235.4896,235.3065,235.3065,2307.0
2023-11-06 15:15:00,244.14,244.18,244.0,244.11,1900.0,235.3354,235.374,235.2005,235.3065,1900.0
2023-11-06 15:20:00,244.08,244.12,243.97,244.06,3718.0,235.2776,235.3161,235.1715,235.2583,3718.0
2023-11-06 15:25:00,244.0,244.11,243.97,244.09,2123.0,235.2005,235.3065,235.1715,235.2872,2123.0
2023-11-06 15:30:00,244.12,244.23,244.0,244.16,4679.0,235.3161,235.4222,235.2005,235.3547,4679.0
2023-11-06 15:35:00,244.15,244.15,243.97,244.0,4414.0,235.345,235.345,235.1715,235.2005,4414.0
2023-11-06 15:40:00,244.04,244.32,244.04,244.3,8670.0,235.239,235.5089,235.239,235.4896,8670.0
2023-11-06 15:45:00,244.33,244.52,244.26,244.52,12628.0,235.5186,235.7017,235.4511,235.7017,12628.0
2023-11-06 15:50:00,244.51,244.57,244.38,244.52,13388.0,235.6921,235.7499,235.5667,235.7017,13388.0
2023-11-06 15:55:00,244.5,245.37,244.5,245.34,67661.0,235.6824,236.521,235.6824,236.4921,67661.0
2023-11-07 09:30:00,242.97,244.01,242.32,243.51,21462.0,234.2076,235.2101,233.581,234.7281,21462.0
2023-11-07 09:35:00,243.53,244.04,243.09,243.55,10530.0,234.7474,235.239,234.3233,234.7667,10530.0
2023-11-07 09:40:00,243.51,243.52,242.6,242.98,6334.0,234.7281,234.7378,233.8509,234.2172,6334.0
2023-11-07 09:45:00,243.14,243.9,243.13,243.71,4948.0,234.3715,235.1041,234.3618,234.9209,4948.0
2023-11-07 09:50:00,243.9,244.01,243.02,243.16,3624.0,235.1041,235.2101,234.2558,234.3907,3624.0
2023-11-07 09:55:00,243.46,244.04,243.24,244.04,7110.0,234.6799,235.239,234.4679,235.239,7110.0
2023-11-07 10:00:00,244.04,244.63,244.01,244.31,8611.0,235.239,235.8077,235.2101,235.4993,8611.0
2023-11-07 10:05:00,244.51,244.51,244.14,244.26,3230.0,235.6921,235.6921,235.3354,235.4511,3230.0
2023-11-07 10:10:00,244.09,244.62,244.08,244.49,3915.0,235.2872,235.7981,235.2776,235.6728,3915.0
2023-11-07 10:15:00,244.61,244.61,243.88,244.46,5739.0,235.7885,235.7885,235.0848,235.6439,5739.0
2023-11-07 10:20:00,244.43,244.57,244.11,244.57,4924.0,235.6149,235.7499,235.3065,235.7499,4924.0
2023-11-07 10:25:00,244.54,244.85,244.33,244.69,8208.0,235.721,236.0198,235.5186,235.8656,8208.0
2023-11-07 10:30:00,244.58,245.11,244.55,244.97,8571.0,235.7595,236.2704,235.7306,236.1355,8571.0
2023-11-07 10:35:00,245.05,245.33,245.0,245.16,5767.0,236.2126,236.4825,236.1644,236.3186,5767.0
2023-11-07 10:40:00,245.23,245.6,245.18,245.5,6561.0,236.3861,236.7427,236.3379,236.6464,6561.0
2023-11-07 10:45:00,245.42,245.64,245.0,245.11,12437.0,236.5692,236.7813,236.1644,236.2704,12437.0
2023-11-07 10:50:00,245.02,245.3,244.68,245.0,8390.0,236.1837,236.4536,235.8559,236.1644,8390.0
2023-11-07 10:55:00,245.0,245.2,244.92,245.15,5494.0,236.1644,236.3572,236.0873,236.309,5494.0
2023-11-07 11:00:00,245.0,245.18,244.88,245.11,5654.0,236.1644,236.3379,236.0487,236.2704,5654.0
2023-11-07 11:05:00,245.1,245.3,245.05,245.13,3753.0,236.2608,236.4536,236.2126,236.2897,3753.0
2023-11-07 11:10:00,245.22,245.31,245.03,245.18,6512.0,236.3765,236.4632,236.1933,236.3379,6512.0
2023-11-07 11:15:00,245.23,245.23,245.03,245.05,5338.0,236.3861,236.3861,236.1933,236.2126,5338.0
2023-11-07 11:20:00,244.98,245.1,244.92,245.04,5140.0,236.1451,236.2608,236.0873,236.2029,5140.0
2023-11-07 11:25:00,244.98,245.17,244.65,244.91,7809.0,236.1451,236.3283,235.827,236.0776,7809.0
2023-11-07 11:30:00,244.9,245.1,244.89,244.9,2559.0,236.068,236.2608,236.0584,236.068,2559.0
2023-11-07 11:35:00,244.84,244.96,244.8,244.83,1100.0,236.0102,236.1258,235.9716,236.0005,1100.0
2023-11-07 11:40:00,244.76,244.98,244.65,244.65,2961.0,235.933,236.1451,235.827,235.827,2961.0
2023-11-07 11:45:00,244.77,244.78,244.47,244.48,2033.0,235.9427,235.9523,235.6535,235.6631,2033.0
2023-11-07 11:50:00,244.58,244.58,244.14,244.43,3614.0,235.7595,235.7595,235.3354,235.6149,3614.0
2023-11-07 11:55:00,244.45,244.46,244.25,244.34,2727.0,235.6342,235.6439,235.4414,235.5282,2727.0
2023-11-07 12:00:00,244.25,244.28,244.15,244.24,1605.0,235.4414,235.4704,235.345,235.4318,1605.0
2023-11-07 12:05:00,244.25,244.27,244.11,244.2,4267.0,235.4414,235.4607,235.3065,235.3932,4267.0
2023-11-07 12:10:00,244.18,244.23,243.91,243.91,2856.0,235.374,235.4222,235.1137,235.1137,2856.0
2023-11-07 12:15:00,243.95,244.22,243.87,244.2,2626.0,235.1523,235.4125,235.0751,235.3932,2626.0
2023-11-07 12:20:00,244.11,244.11,244.0,244.1,1388.0,235.3065,235.3065,235.2005,235.2968,1388.0
2023-11-07 12:25:00,244.09,244.1,243.97,244.0,3376.0,235.2872,235.2968,235.1715,235.2005,3376.0
2023-11-07 12:30:00,243.99,244.16,243.81,244.12,5150.0,235.1908,235.3547,235.0173,235.3161,5150.0
2023-11-07 12:35:00,243.99,244.07,243.61,244.06,7823.0,235.1908,235.2679,234.8245,235.2583,7823.0
2023-11-07 12:40:00,243.93,244.23,243.93,244.11,2071.0,235.133,235.4222,235.133,235.3065,2071.0
2023-11-07 12:45:00,244.11,244.15,243.9,244.0,3185.0,235.3065,235.345,235.1041,235.2005,3185.0
2023-11-07 12:50:00,244.0,244.08,243.88,244.0,4830.0,235.2005,235.2776,235.0848,235.2005,4830.0
2023-11-07 12:55:00,243.95,244.36,243.95,244.35,900.0,235.1523,235.5475,235.1523,235.5378,900.0
2023-11-07 13:00:00,244.3,244.38,244.16,244.37,1152.0,235.4896,235.5667,235.3547,235.5571,1152.0
2023-11-07 13:05:00,244.37,244.65,244.27,244.65,5859.0,235.5571,235.827,235.4607,235.827,5859.0
2023-11-07 13:10:00,244.61,244.61,244.28,244.28,2507.0,235.7885,235.7885,235.4704,235.4704,2507.0
2023-11-07 13:15:00,244.21,244.4,244.2,244.4,3916.0,235.4029,235.586,235.3932,235.586,3916.0
2023-11-07 13:20:00,244.4,244.4,244.08,244.11,5879.0,235.586,235.586,235.2776,235.3065,5879.0
2023-11-07 13:25:00,244.09,244.11,243.9,243.93,3322.0,235.2872,235.3065,235.1041,235.133,3322.0
2023-11-07 13:30:00,243.87,243.97,243.84,243.92,5663.0,235.0751,235.1715,235.0462,235.1233,5663.0
2023-11-07 13:35:00,243.9,244.09,243.81,244.09,4484.0,235.1041,235.2872,235.0173,235.2872,4484.0
2023-11-07 13:40:00,244.05,244.05,243.81,243.89,2183.0,235.2486,235.2486,235.0173,235.0944,2183.0
2023-11-07 13:45:00,243.93,244.15,243.93,244.07,2304.0,235.133,235.345,235.133,235.2679,2304.0
2023-11-07 13:50:00,244.07,244.22,243.97,244.22,3623.0,235.2679,235.4125,235.1715,235.4125,3623.0
2023-11-07 13:55:00,244.05,244.21,243.97,244.18,3430.0,235.2486,235.4029,235.1715,235.374,3430.0
2023-11-07 14:00:00,244.14,244.28,244.09,244.17,3743.0,235.3354,235.4704,235.2872,235.3643,3743.0
2023-11-07 14:05:00,244.19,244.19,243.93,244.02,1963.0,235.3836,235.3836,235.133,235.2197,1963.0
2023-11-07 14:10:00,244.1,244.27,243.91,244.13,7936.0,235.2968,235.4607,235.1137,235.3258,7936.0
2023-11-07 14:15:00,244.34,244.35,244.33,244.35,615.0,235.5282,235.5378,235.5186,235.5378,615.0
2023-11-07 14:20:00,244.46,244.53,244.41,244.53,664.0,235.6439,235.7113,235.5957,235.7113,664.0
2023-11-07 14:25:00,244.45,244.56,244.41,244.47,5189.0,235.6342,235.7403,235.5957,235.6535,5189.0
2023-11-07 14:30:00,244.46,244.56,244.38,244.55,3740.0,235.6439,235.7403,235.5667,235.7306,3740.0
2023-11-07 14:35:00,244.51,244.6,244.27,244.31,3455.0,235.6921,235.7788,235.4607,235.4993,3455.0
2023-11-07 14:40:00,244.27,244.36,244.16,244.27,3601.0,235.4607,235.5475,235.3547,235.4607,3601.0
2023-11-07 14:45:00,244.22,244.51,244.22,244.31,1383.0,235.4125,235.6921,235.4125,235.4993,1383.0
2023-11-07 14:50:00,244.34,244.44,244.25,244.25,3063.0,235.5282,235.6246,235.4414,235.4414,3063.0
2023-11-07 14:55:00,244.35,244.36,244.24,244.35,1502.0,235.5378,235.5475,235.4318,235.5378,1502.0
2023-11-07 15:00:00,244.31,244.38,244.15,244.15,4363.0,235.4993,235.5667,235.345,235.345,4363.0
2023-11-07 15:05:00,244.19,244.19,244.03,244.08,2090.0,235.3836,235.3836,235.2294,235.2776,2090.0
2023-11-07 15:10:00,244.11,244.22,243.89,244.22,12690.0,235.3065,235.4125,235.0944,235.4125,12690.0
2023-11-07 15:15:00,244.18,244.23,244.14,244.14,2460.0,235.374,235.4222,235.3354,235.3354,2460.0
2023-11-07 15:20:00,244.13,244.5,244.0,244.5,5347.0,235.3258,235.6824,235.2005,235.6824,5347.0
2023-11-07 15:25:00,244.5,244.56,244.42,244.5,2906.0,235.6824,235.7403,235.6053,235.6824,2906.0
2023-11-07 15:30:00,244.53,244.67,244.4,244.41,5018.0,235.7113,235.8463,235.586,235.5957,5018.0
2023-11-07 15:35:00,244.39,244.45,244.26,244.37,9868.0,235.5764,235.6342,235.4511,235.5571,9868.0
2023-11-07 15:40:00,244.4,244.61,244.39,244.55,8550.0,235.586,235.7885,235.5764,235.7306,8550.0
2023-11-07 15:45:00,244.58,244.58,244.07,244.12,10487.0,235.7595,235.7595,235.2679,235.3161,10487.0
2023-11-07 15:50:00,244.08,244.38,244.08,244.19,15776.0,235.2776,235.5667,235.2776,235.3836,15776.0
2023-11-07 15:55:00,244.18,244.22,243.89,244.21,38455.0,235.374,235.4125,235.0944,235.4029,38455.0
2023-11-08 09:30:00,244.99,245.11,244.0,244.25,23243.0,236.1547,236.2704,235.2005,235.4414,23243.0
2023-11-08 09:35:00,244.4,244.78,243.81,243.81,13717.0,235.586,235.9523,235.0173,235.0173,13717.0
2023-11-08 09:40:00,243.74,244.32,243.09,243.72,25427.0,234.9498,235.5089,234.3233,234.9305,25427.0
2023-11-08 09:45:00,244.28,244.51,243.9,244.08,9615.0,235.4704,235.6921,235.1041,235.2776,9615.0
2023-11-08 09:50:00,244.15,244.17,243.3,243.42,7108.0,235.345,235.3643,234.5257,234.6414,7108.0
2023-11-08 09:55:00,243.42,243.6,243.09,243.23,6373.0,234.6414,234.8149,234.3233,234.4582,6373.0
2023-11-08 10:00:00,243.28,243.57,242.9,243.07,21066.0,234.5064,234.786,234.1401,234.304,21066.0
2023-11-08 10:05:00,243.12,243.91,242.87,243.91,17433.0,234.3522,235.1137,234.1112,235.1137,17433.0
2023-11-08 10:10:00,243.92,244.0,243.52,243.67,5555.0,235.1233,235.2005,234.7378,234.8824,5555.0
2023-11-08 10:15:00,243.64,244.0,243.5,244.0,6543.0,234.8534,235.2005,234.7185,235.2005,6543.0
2023-11-08 10:20:00,244.0,244.44,243.87,244.33,3401.0,235.2005,235.6246,235.0751,235.5186,3401.0
2023-11-08 10:25:00,244.32,244.32,243.77,244.24,6564.0,235.5089,235.5089,234.9787,235.4318,6564.0
2023-11-08 10:30:00,244.25,244.72,244.25,244.69,4016.0,235.4414,235.8945,235.4414,235.8656,4016.0
2023-11-08 10:35:00,244.59,244.72,244.2,244.2,10755.0,235.7692,235.8945,235.3932,235.3932,10755.0
2023-11-08 10:40:00,244.36,244.38,244.25,244.28,2358.0,235.5475,235.5667,235.4414,235.4704,2358.0
2023-11-08 10:45:00,244.33,244.42,243.89,244.33,9241.0,235.5186,235.6053,235.0944,235.5186,9241.0
2023-11-08 10:50:00,244.66,244.76,244.49,244.62,2002.0,235.8366,235.933,235.6728,235.7981,2002.0
2023-11-08 10:55:00,244.55,244.57,244.27,244.38,3904.0,235.7306,235.7499,235.4607,235.5667,3904.0
2023-11-08 11:00:00,244.47,244.59,244.46,244.59,1638.0,235.6535,235.7692,235.6439,235.7692,1638.0
2023-11-08 11:05:00,244.47,244.47,244.08,244.08,4470.0,235.6535,235.6535,235.2776,235.2776,4470.0
2023-11-08 11:10:00,244.02,244.15,243.99,244.06,4723.0,235.2197,235.345,235.1908,235.2583,4723.0
2023-11-08 11:15:00,244.08,244.57,244.08,244.39,6121.0,235.2776,235.7499,235.2776,235.5764,6121.0
2023-11-08 11:20:00,244.33,244.37,244.0,244.0,1800.0,235.5186,235.5571,235.2005,235.2005,1800.0
2023-11-08 11:25:00,244.0,244.26,243.98,244.25,2205.0,235.2005,235.4511,235.1812,235.4414,2205.0
2023-11-08 11:30:00,244.26,244.3,244.02,244.18,3066.0,235.4511,235.4896,235.2197,235.374,3066.0
2023-11-08 11:35:00,244.31,244.37,243.96,243.96,2086.0,235.4993,235.5571,235.1619,235.1619,2086.0
2023-11-08 11:40:00,243.92,244.31,243.92,244.18,1833.0,235.1233,235.4993,235.1233,235.374,1833.0
2023-11-08 11:45:00,244.2,244.48,244.2,244.26,3028.0,235.3932,235.6631,235.3932,235.4511,3028.0
2023-11-08 11:50:00,244.37,244.37,243.98,244.05,2337.0,235.5571,235.5571,235.1812,235.2486,2337.0
2023-11-08 11:55:00,244.02,244.05,243.85,243.9,3021.0,235.2197,235.2486,235.0559,235.1041,3021.0
2023-11-08 12:00:00,243.76,243.97,243.45,243.95,2273.0,234.9691,235.1715,234.6703,235.1523,2273.0
2023-11-08 12:05:00,243.89,243.89,243.34,243.34,3300.0,235.0944,235.0944,234.5643,234.5643,3300.0
2023-11-08 12:10:00,243.4,243.44,243.12,243.32,5690.0,234.6221,234.6606,234.3522,234.545,5690.0
2023-11-08 12:15:00,243.27,243.35,243.2,243.31,2935.0,234.4968,234.5739,234.4293,234.5353,2935.0
2023-11-08 12:20:00,243.34,243.43,243.21,243.23,1203.0,234.5643,234.651,234.4389,234.4582,1203.0
2023-11-08 12:25:00,243.19,243.24,243.0,243.14,3787.0,234.4197,234.4679,234.2365,234.3715,3787.0
2023-11-08 12:30:00,243.15,243.16,243.03,243.13,2110.0,234.3811,234.3907,234.2654,234.3618,2110.0
2023-11-08 12:35:00,243.05,243.26,243.02,243.09,3477.0,234.2847,234.4871,234.2558,234.3233,3477.0
2023-11-08 12:40:00,243.17,243.44,243.06,243.44,3770.0,234.4004,234.6606,234.2944,234.6606,3770.0
2023-11-08 12:45:00,243.51,243.66,243.51,243.66,2205.0,234.7281,234.8727,234.7281,234.8727,2205.0
2023-11-08 12:50:00,243.56,243.74,243.56,243.74,2008.0,234.7763,234.9498,234.7763,234.9498,2008.0
2023-11-08 12:55:00,243.74,243.9,243.73,243.9,2080.0,234.9498,235.1041,234.9402,235.1041,2080.0
2023-11-08 13:00:00,243.99,244.3,243.91,244.17,5892.0,235.1908,235.4896,235.1137,235.3643,5892.0
2023-11-08 13:05:00,244.23,244.24,243.96,244.15,3136.0,235.4222,235.4318,235.1619,235.345,3136.0
2023-11-08 13:10:00,244.15,244.64,244.01,244.31,17291.0,235.345,235.8174,235.2101,235.4993,17291.0
2023-11-08 13:15:00,244.31,244.37,244.05,244.12,4161.0,235.4993,235.5571,235.2486,235.3161,4161.0
2023-11-08 13:20:00,244.07,244.7,244.04,244.55,8777.0,235.2679,235.8752,235.239,235.7306,8777.0
2023-11-08 13:25:00,244.54,244.71,244.49,244.55,2697.0,235.721,235.8848,235.6728,235.7306,2697.0
2023-11-08 13:30:00,244.57,244.69,244.49,244.53,1996.0,235.7499,235.8656,235.6728,235.7113,1996.0
2023-11-08 13:35:00,244.67,244.75,244.65,244.69,1302.0,235.8463,235.9234,235.827,235.8656,1302.0
2023-11-08 13:40:00,244.69,244.78,244.65,244.73,1200.0,235.8656,235.9523,235.827,235.9041,1200.0
2023-11-08 13:45:00,244.66,244.91,244.65,244.82,3875.0,235.8366,236.0776,235.827,235.9909,3875.0
2023-11-08 13:50:00,244.93,244.95,244.67,244.8,3533.0,236.0969,236.1162,235.8463,235.9716,3533.0
2023-11-08 13:55:00,244.82,245.1,244.82,245.1,1800.0,235.9909,236.2608,235.9909,236.2608,1800.0
2023-11-08 14:00:00,244.97,245.1,244.82,245.1,4332.0,236.1355,236.2608,235.9909,236.2608,4332.0
2023-11-08 14:05:00,244.98,245.09,244.96,245.02,6889.0,236.1451,236.2511,236.1258,236.1837,6889.0
2023-11-08 14:10:00,245.05,245.18,244.89,244.95,3061.0,236.2126,236.3379,236.0584,236.1162,3061.0
2023-11-08 14:15:00,245.0,245.11,244.97,244.97,1777.0,236.1644,236.2704,236.1355,236.1355,1777.0
2023-11-08 14:20:00,244.93,244.94,244.84,244.84,1500.0,236.0969,236.1066,236.0102,236.0102,1500.0
2023-11-08 14:25:00,244.83,244.97,244.7,244.7,4558.0,236.0005,236.1355,235.8752,235.8752,4558.0
2023-11-08 14:30:00,244.7,245.14,244.7,244.91,5284.0,235.8752,236.2993,235.8752,236.0776,5284.0
2023-11-08 14:35:00,244.94,245.09,244.73,244.73,3790.0,236.1066,236.2511,235.9041,235.9041,3790.0
2023-11-08 14:40:00,244.69,244.71,244.26,244.29,6783.0,235.8656,235.8848,235.4511,235.48,6783.0
2023-11-08 14:45:00,244.36,244.44,244.24,244.43,5217.0,235.5475,235.6246,235.4318,235.6149,5217.0
2023-11-08 14:50:00,244.45,244.51,244.38,244.51,4162.0,235.6342,235.6921,235.5667,235.6921,4162.0
2023-11-08 14:55:00,244.53,244.59,244.47,244.55,3871.0,235.7113,235.7692,235.6535,235.7306,3871.0
2023-11-08 15:00:00,244.53,244.79,244.43,244.72,5205.0,235.7113,235.962,235.6149,235.8945,5205.0
2023-11-08 15:05:00,244.73,244.78,244.34,244.35,4377.0,235.9041,235.9523,235.5282,235.5378,4377.0
2023-11-08 15:10:00,244.35,244.52,244.35,244.39,5469.0,235.5378,235.7017,235.5378,235.5764,5469.0
2023-11-08 15:15:00,244.39,244.4,244.07,244.14,7371.0,235.5764,235.586,235.2679,235.3354,7371.0
2023-11-08 15:20:00,244.1,244.14,244.0,244.12,6554.0,235.2968,235.3354,235.2005,235.3161,6554.0
2023-11-08 15:25:00,244.06,244.31,244.03,244.25,6822.0,235.2583,235.4993,235.2294,235.4414,6822.0
2023-11-08 15:30:00,244.23,244.39,244.15,244.17,6284.0,235.4222,235.5764,235.345,235.3643,6284.0
2023-11-08 15:35:00,244.11,244.26,244.11,244.17,7828.0,235.3065,235.4511,235.3065,235.3643,7828.0
2023-11-08 15:40:00,244.18,244.65,244.11,244.65,8767.0,235.374,235.827,235.3065,235.827,8767.0
2023-11-08 15:45:00,244.65,244.91,244.58,244.78,19335.0,235.827,236.0776,235.7595,235.9523,19335.0
2023-11-08 15:50:00,244.8,245.16,244.79,244.94,23200.0,235.9716,236.3186,235.962,236.1066,23200.0
2023-11-08 15:55:00,244.99,245.56,244.95,245.38,59241.0,236.1547,236.7042,236.1162,236.5307,59241.0
2023-11-09 09:30:00,246.55,247.0,244.3,244.3,14269.0,237.6585,238.0923,235.4896,235.4896,14269.0
2023-11-09 09:35:00,245.03,245.09,244.0,244.28,6304.0,236.1933,236.2511,235.2005,235.4704,6304.0
2023-11-09 09:40:00,244.18,244.62,243.98,244.14,3839.0,235.374,235.7981,235.1812,235.3354,3839.0
2023-11-09 09:45:00,244.17,244.6,243.23,243.72,7770.0,235.3643,235.7788,234.4582,234.9305,7770.0
2023-11-09 09:50:00,243.31,243.73,243.18,243.58,5325.0,234.5353,234.9402,234.41,234.7956,5325.0
2023-11-09 09:55:00,243.67,243.88,243.5,243.83,8075.0,234.8824,235.0848,234.7185,235.0366,8075.0
2023-11-09 10:00:00,244.04,244.1,243.58,243.79,6239.0,235.239,235.2968,234.7956,234.998,6239.0
2023-11-09 10:05:00,243.63,243.89,243.57,243.8,24777.0,234.8438,235.0944,234.786,235.0077,24777.0
2023-11-09 10:10:00,243.67,244.02,243.67,243.81,6567.0,234.8824,235.2197,234.8824,235.0173,6567.0
2023-11-09 10:15:00,243.85,243.85,243.46,243.5,5896.0,235.0559,235.0559,234.6799,234.7185,5896.0
2023-11-09 10:20:00,243.57,243.62,243.24,243.47,2843.0,234.786,234.8342,234.4679,234.6896,2843.0
2023-11-09 10:25:00,243.54,243.54,243.25,243.38,3832.0,234.757,234.757,234.4775,234.6028,3832.0
2023-11-09 10:30:00,243.32,243.62,243.14,243.31,2824.0,234.545,234.8342,234.3715,234.5353,2824.0
2023-11-09 10:35:00,243.18,243.35,243.07,243.18,7578.0,234.41,234.5739,234.304,234.41,7578.0
2023-11-09 10:40:00,243.16,243.28,243.07,243.28,2106.0,234.3907,234.5064,234.304,234.5064,2106.0
2023-11-09 10:45:00,243.24,243.25,243.03,243.03,1401.0,234.4679,234.4775,234.2654,234.2654,1401.0
2023-11-09 10:50:00,243.14,243.43,243.12,243.32,1549.0,234.3715,234.651,234.3522,234.545,1549.0
2023-11-09 10:55:00,243.26,243.27,243.13,243.27,524.0,234.4871,234.4968,234.3618,234.4968,524.0
2023-11-09 11:00:00,243.18,243.31,243.08,243.25,4522.0,234.41,234.5353,234.3136,234.4775,4522.0
2023-11-09 11:05:00,243.3,243.54,243.22,243.54,2532.0,234.5257,234.757,234.4486,234.757,2532.0
2023-11-09 11:10:00,243.62,243.85,243.48,243.48,2247.0,234.8342,235.0559,234.6992,234.6992,2247.0
2023-11-09 11:15:00,243.53,243.87,243.52,243.52,2450.0,234.7474,235.0751,234.7378,234.7378,2450.0
2023-11-09 11:20:00,243.59,243.82,243.57,243.78,900.0,234.8052,235.0269,234.786,234.9884,900.0
2023-11-09 11:25:00,243.78,243.87,243.69,243.87,1307.0,234.9884,235.0751,234.9016,235.0751,1307.0
2023-11-09 11:30:00,243.82,244.01,243.65,243.93,4032.0,235.0269,235.2101,234.8631,235.133,4032.0
2023-11-09 11:35:00,243.99,244.16,243.99,244.15,1094.0,235.1908,235.3547,235.1908,235.345,1094.0
2023-11-09 11:40:00,243.97,244.1,243.78,244.09,4195.0,235.1715,235.2968,234.9884,235.2872,4195.0
2023-11-09 11:45:00,244.21,244.5,244.2,244.48,2052.0,235.4029,235.6824,235.3932,235.6631,2052.0
2023-11-09 11:50:00,244.39,244.49,244.17,244.39,2625.0,235.5764,235.6728,235.3643,235.5764,2625.0
2023-11-09 11:55:00,244.38,244.41,244.2,244.41,1964.0,235.5667,235.5957,235.3932,235.5957,1964.0
2023-11-09 12:00:00,244.32,244.62,244.32,244.62,1600.0,235.5089,235.7981,235.5089,235.7981,1600.0
2023-11-09 12:05:00,244.55,244.55,244.32,244.45,6530.0,235.7306,235.7306,235.5089,235.6342,6530.0
2023-11-09 12:10:00,244.46,244.54,244.22,244.4,2966.0,235.6439,235.721,235.4125,235.586,2966.0
2023-11-09 12:15:00,244.29,244.29,244.18,244.18,1725.0,235.48,235.48,235.374,235.374,1725.0
2023-11-09 12:20:00,244.15,244.34,244.15,244.3,3722.0,235.345,235.5282,235.345,235.4896,3722.0
2023-11-09 12:25:00,244.23,244.24,244.06,244.18,4328.0,235.4222,235.4318,235.2583,235.374,4328.0
2023-11-09 12:30:00,244.21,244.33,243.95,243.95,3175.0,235.4029,235.5186,235.1523,235.1523,3175.0
2023-11-09 12:35:00,244.0,244.0,243.78,243.85,4632.0,235.2005,235.2005,234.9884,235.0559,4632.0
2023-11-09 12:40:00,243.88,244.02,243.83,243.88,1100.0,235.0848,235.2197,235.0366,235.0848,1100.0
2023-11-09 12:45:00,243.83,243.95,243.83,243.94,1435.0,235.0366,235.1523,235.0366,235.1426,1435.0
2023-11-09 12:50:00,243.96,244.11,243.95,243.98,1342.0,235.1619,235.3065,235.1523,235.1812,1342.0
2023-11-09 12:55:00,243.93,243.95,243.9,243.91,1613.0,235.133,235.1523,235.1041,235.1137,1613.0
2023-11-09 13:00:00,243.88,243.92,242.77,243.02,10545.0,235.0848,235.1233,234.0148,234.2558,10545.0
2023-11-09 13:05:00,243.13,243.17,242.31,242.36,8321.0,234.3618,234.4004,233.5714,233.6196,8321.0
2023-11-09 13:10:00,242.42,243.32,242.42,243.32,2839.0,233.6774,234.545,233.6774,234.545,2839.0
2023-11-09 13:15:00,243.06,243.17,242.74,242.74,2704.0,234.2944,234.4004,233.9859,233.9859,2704.0
2023-11-09 13:20:00,242.68,242.89,242.53,242.81,6086.0,233.9281,234.1305,233.7835,234.0534,6086.0
2023-11-09 13:25:00,242.75,242.8,242.58,242.58,2842.0,233.9955,234.0437,233.8317,233.8317,2842.0
2023-11-09 13:30:00,242.62,242.62,242.08,242.25,9019.0,233.8702,233.8702,233.3497,233.5136,9019.0
2023-11-09 13:35:00,242.25,242.43,242.17,242.27,2701.0,233.5136,233.6871,233.4364,233.5328,2701.0
2023-11-09 13:40:00,242.16,242.21,241.73,241.98,5701.0,233.4268,233.475,233.0123,233.2533,5701.0
2023-11-09 13:45:00,241.92,241.92,241.62,241.73,5579.0,233.1955,233.1955,232.9063,233.0123,5579.0
2023-11-09 13:50:00,241.83,241.88,241.51,241.52,3493.0,233.1087,233.1569,232.8003,232.8099,3493.0
2023-11-09 13:55:00,241.61,241.76,241.39,241.53,6424.0,232.8966,233.0412,232.6846,232.8195,6424.0
2023-11-09 14:00:00,241.48,241.53,240.99,241.14,6694.0,232.7713,232.8195,232.299,232.4436,6694.0
2023-11-09 14:05:00,241.09,241.3,241.07,241.3,2250.0,232.3954,232.5978,232.3761,232.5978,2250.0
2023-11-09 14:10:00,241.21,241.33,240.96,241.14,3162.0,232.5111,232.6267,232.2701,232.4436,3162.0
2023-11-09 14:15:00,241.13,241.13,240.74,240.91,6291.0,232.434,232.434,232.058,232.2219,6291.0
2023-11-09 14:20:00,240.9,241.35,240.89,241.33,3202.0,232.2122,232.646,232.2026,232.6267,3202.0
2023-11-09 14:25:00,241.34,241.52,241.3,241.42,2674.0,232.6364,232.8099,232.5978,232.7135,2674.0
2023-11-09 14:30:00,241.32,241.54,241.29,241.32,1412.0,232.6171,232.8292,232.5882,232.6171,1412.0
2023-11-09 14:35:00,241.31,241.31,241.05,241.23,2350.0,232.6075,232.6075,232.3568,232.5303,2350.0
2023-11-09 14:40:00,241.28,241.29,241.02,241.08,3302.0,232.5785,232.5882,232.3279,232.3858,3302.0
2023-11-09 14:45:00,241.2,241.47,241.14,241.36,2589.0,232.5014,232.7617,232.4436,232.6557,2589.0
2023-11-09 14:50:00,241.36,241.36,241.03,241.17,7068.0,232.6557,232.6557,232.3376,232.4725,7068.0
2023-11-09 14:55:00,241.09,241.29,241.05,241.13,2611.0,232.3954,232.5882,232.3568,232.434,2611.0
2023-11-09 15:00:00,241.1,241.34,241.0,241.18,3156.0,232.405,232.6364,232.3086,232.4822,3156.0
2023-11-09 15:05:00,241.17,241.35,241.11,241.32,10196.0,232.4725,232.646,232.4147,232.6171,10196.0
2023-11-09 15:10:00,241.4,241.57,241.36,241.46,5169.0,232.6942,232.8581,232.6557,232.7521,5169.0
2023-11-09 15:15:00,241.4,241.58,241.39,241.42,2933.0,232.6942,232.8677,232.6846,232.7135,2933.0
2023-11-09 15:20:00,241.42,241.59,241.34,241.47,5116.0,232.7135,232.8774,232.6364,232.7617,5116.0
2023-11-09 15:25:00,241.41,241.59,241.41,241.53,2651.0,232.7039,232.8774,232.7039,232.8195,2651.0
2023-11-09 15:30:00,241.57,241.6,241.35,241.41,4803.0,232.8581,232.887,232.646,232.7039,4803.0
2023-11-09 15:35:00,241.43,241.44,241.09,241.16,6104.0,232.7231,232.7328,232.3954,232.4629,6104.0
2023-11-09 15:40:00,241.19,241.61,241.17,241.51,8511.0,232.4918,232.8966,232.4725,232.8003,8511.0
2023-11-09 15:45:00,241.54,241.61,241.18,241.24,12231.0,232.8292,232.8966,232.4822,232.54,12231.0
2023-11-09 15:50:00,241.21,241.49,241.1,241.11,14125.0,232.5111,232.781,232.405,232.4147,14125.0
2023-11-09 15:55:00,241.15,241.54,241.05,241.31,67546.0,232.4532,232.8292,232.3568,232.6075,67546.0
2023-11-10 09:30:00,242.17,242.37,241.38,241.86,10480.0,233.4364,233.6292,232.6749,233.1376,10480.0
2023-11-10 09:35:00,241.72,241.74,241.28,241.56,8874.0,233.0027,233.022,232.5785,232.8484,8874.0
2023-11-10 09:40:00,241.74,242.41,241.74,242.25,8546.0,233.022,233.6678,233.022,233.5136,8546.0
2023-11-10 09:45:00,242.37,242.56,242.01,242.09,5000.0,233.6292,233.8124,233.2822,233.3593,5000.0
2023-11-10 09:50:00,241.87,242.15,241.87,242.02,4251.0,233.1473,233.4172,233.1473,233.2919,4251.0
2023-11-10 09:55:00,242.01,242.16,241.47,242.16,5707.0,233.2822,233.4268,232.7617,233.4268,5707.0
2023-11-10 10:00:00,241.87,242.31,241.69,241.92,3763.0,233.1473,233.5714,232.9738,233.1955,3763.0
2023-11-10 10:05:00,241.83,241.92,241.63,241.68,3081.0,233.1087,233.1955,232.9159,232.9641,3081.0
2023-11-10 10:10:00,241.75,241.87,241.5,241.5,8115.0,233.0316,233.1473,232.7906,232.7906,8115.0
2023-11-10 10:15:00,241.56,241.56,241.08,241.24,7098.0,232.8484,232.8484,232.3858,232.54,7098.0
2023-11-10 10:20:00,241.11,241.52,241.01,241.01,5128.0,232.4147,232.8099,232.3183,232.3183,5128.0
2023-11-10 10:25:00,240.98,241.31,240.75,240.97,4385.0,232.2894,232.6075,232.0677,232.2797,4385.0
2023-11-10 10:30:00,241.02,241.48,241.02,241.3,11511.0,232.3279,232.7713,232.3279,232.5978,11511.0
2023-11-10 10:35:00,241.44,241.46,241.18,241.21,1922.0,232.7328,232.7521,232.4822,232.5111,1922.0
2023-11-10 10:40:00,241.15,241.4,241.13,241.19,3751.0,232.4532,232.6942,232.434,232.4918,3751.0
2023-11-10 10:45:00,241.1,241.63,241.1,241.52,6290.0,232.405,232.9159,232.405,232.8099,6290.0
2023-11-10 10:50:00,241.52,242.41,241.51,241.97,18386.0,232.8099,233.6678,232.8003,233.2437,18386.0
2023-11-10 10:55:00,241.89,242.51,241.81,242.51,3200.0,233.1665,233.7642,233.0894,233.7642,3200.0
2023-11-10 11:00:00,242.39,243.03,242.39,242.86,12386.0,233.6485,234.2654,233.6485,234.1016,12386.0
2023-11-10 11:05:00,242.86,243.0,242.74,242.83,6747.0,234.1016,234.2365,233.9859,234.0726,6747.0
2023-11-10 11:10:00,242.9,242.95,242.69,242.69,5194.0,234.1401,234.1883,233.9377,233.9377,5194.0
2023-11-10 11:15:00,242.7,242.8,242.56,242.6,6570.0,233.9473,234.0437,233.8124,233.8509,6570.0
2023-11-10 11:20:00,242.63,243.36,242.6,243.36,8050.0,233.8799,234.5835,233.8509,234.5835,8050.0
2023-11-10 11:25:00,243.23,243.51,243.18,243.21,10024.0,234.4582,234.7281,234.41,234.4389,10024.0
2023-11-10 11:30:00,243.17,243.5,243.08,243.21,5685.0,234.4004,234.7185,234.3136,234.4389,5685.0
2023-11-10 11:35:00,243.2,243.55,243.19,243.43,6363.0,234.4293,234.7667,234.4197,234.651,6363.0
2023-11-10 11:40:00,243.49,243.91,243.49,243.9,3656.0,234.7088,235.1137,234.7088,235.1041,3656.0
2023-11-10 11:45:00,243.93,243.97,243.72,243.82,1986.0,235.133,235.1715,234.9305,235.0269,1986.0
2023-11-10 11:50:00,243.77,243.87,243.65,243.66,5114.0,234.9787,235.0751,234.8631,234.8727,5114.0
2023-11-10 11:55:00,243.7,243.76,243.63,243.73,4340.0,234.9113,234.9691,234.8438,234.9402,4340.0
2023-11-10 12:00:00,243.73,244.08,243.64,243.95,10578.0,234.9402,235.2776,234.8534,235.1523,10578.0
2023-11-10 12:05:00,244.04,244.1,243.79,243.92,7494.0,235.239,235.2968,234.998,235.1233,7494.0
2023-11-10 12:10:00,243.92,244.08,243.78,243.86,2392.0,235.1233,235.2776,234.9884,235.0655,2392.0
2023-11-10 12:15:00,243.83,243.97,243.8,243.84,1300.0,235.0366,235.1715,235.0077,235.0462,1300.0
2023-11-10 12:20:00,243.88,244.03,243.8,243.8,2174.0,235.0848,235.2294,235.0077,235.0077,2174.0
2023-11-10 12:25:00,243.88,243.94,243.79,243.89,2010.0,235.0848,235.1426,234.998,235.0944,2010.0
2023-11-10 12:30:00,243.93,244.28,243.87,244.28,10344.0,235.133,235.4704,235.0751,235.4704,10344.0
2023-11-10 12:35:00,244.3,244.8,244.3,244.78,11919.0,235.4896,235.9716,235.4896,235.9523,11919.0
2023-11-10 12:40:00,244.74,244.74,244.46,244.66,3872.0,235.9138,235.9138,235.6439,235.8366,3872.0
2023-11-10 12:45:00,244.7,244.7,244.35,244.36,1461.0,235.8752,235.8752,235.5378,235.5475,1461.0
2023-11-10 12:50:00,244.41,244.69,244.4,244.57,13754.0,235.5957,235.8656,235.586,235.7499,13754.0
2023-11-10 12:55:00,244.55,244.74,244.49,244.59,6787.0,235.7306,235.9138,235.6728,235.7692,6787.0
2023-11-10 13:00:00,244.57,244.66,244.52,244.58,2403.0,235.7499,235.8366,235.7017,235.7595,2403.0
2023-11-10 13:05:00,244.5,244.69,244.44,244.54,3011.0,235.6824,235.8656,235.6246,235.721,3011.0
2023-11-10 13:10:00,244.67,244.72,244.48,244.62,2100.0,235.8463,235.8945,235.6631,235.7981,2100.0
2023-11-10 13:15:00,244.57,244.62,244.45,244.52,3471.0,235.7499,235.7981,235.6342,235.7017,3471.0
2023-11-10 13:20:00,244.55,244.61,244.44,244.5,1952.0,235.7306,235.7885,235.6246,235.6824,1952.0
2023-11-10 13:25:00,244.59,244.8,244.59,244.66,4307.0,235.7692,235.9716,235.7692,235.8366,4307.0
2023-11-10 13:30:00,244.73,244.81,244.61,244.73,4846.0,235.9041,235.9812,235.7885,235.9041,4846.0
2023-11-10 13:35:00,244.75,245.42,244.75,245.05,11229.0,235.9234,236.5692,235.9234,236.2126,11229.0
2023-11-10 13:40:00,245.09,245.29,245.09,245.26,1636.0,236.2511,236.4439,236.2511,236.415,1636.0
2023-11-10 13:45:00,245.36,245.57,245.2,245.47,4325.0,236.5114,236.7138,236.3572,236.6174,4325.0
2023-11-10 13:50:00,245.41,245.41,245.24,245.39,1800.0,236.5596,236.5596,236.3957,236.5403,1800.0
2023-11-10 13:55:00,245.26,245.78,245.2,245.78,3537.0,236.415,236.9163,236.3572,236.9163,3537.0
2023-11-10 14:00:00,245.72,245.9,245.62,245.71,2554.0,236.8584,237.0319,236.762,236.8488,2554.0
2023-11-10 14:05:00,245.67,246.36,245.6,246.36,5866.0,236.8102,237.4753,236.7427,237.4753,5866.0
2023-11-10 14:10:00,246.32,246.51,246.23,246.5,5019.0,237.4368,237.6199,237.35,237.6103,5019.0
2023-11-10 14:15:00,246.49,246.6,246.36,246.6,3522.0,237.6007,237.7067,237.4753,237.7067,3522.0
2023-11-10 14:20:00,246.5,246.79,246.44,246.47,3667.0,237.6103,237.8898,237.5525,237.5814,3667.0
2023-11-10 14:25:00,246.39,246.41,246.11,246.27,5623.0,237.5043,237.5235,237.2344,237.3886,5623.0
2023-11-10 14:30:00,246.29,246.29,246.1,246.1,4712.0,237.4079,237.4079,237.2247,237.2247,4712.0
2023-11-10 14:35:00,246.12,246.22,245.8,245.84,5105.0,237.244,237.3404,236.9355,236.9741,5105.0
2023-11-10 14:40:00,245.84,246.02,245.84,245.98,2871.0,236.9741,237.1476,236.9741,237.109,2871.0
2023-11-10 14:45:00,245.89,246.01,245.81,246.01,3966.0,237.0223,237.138,236.9452,237.138,3966.0
2023-11-10 14:50:00,246.01,246.06,245.83,245.88,2754.0,237.138,237.1862,236.9645,237.0127,2754.0
2023-11-10 14:55:00,245.92,246.05,245.84,245.85,4452.0,237.0512,237.1765,236.9741,236.9837,4452.0
2023-11-10 15:00:00,245.89,246.08,245.81,245.98,3478.0,237.0223,237.2054,236.9452,237.109,3478.0
2023-11-10 15:05:00,246.04,246.25,246.01,246.25,3264.0,237.1669,237.3693,237.138,237.3693,3264.0
2023-11-10 15:10:00,246.25,246.29,246.16,246.16,4003.0,237.3693,237.4079,237.2826,237.2826,4003.0
2023-11-10 15:15:00,246.13,246.37,246.11,246.28,7803.0,237.2536,237.485,237.2344,237.3982,7803.0
2023-11-10 15:20:00,246.36,246.36,246.15,246.31,7432.0,237.4753,237.4753,237.2729,237.4271,7432.0
2023-11-10 15:25:00,246.3,246.41,246.18,246.4,9410.0,237.4175,237.5235,237.3018,237.5139,9410.0
2023-11-10 15:30:00,246.37,246.46,246.27,246.42,9297.0,237.485,237.5717,237.3886,237.5332,9297.0
2023-11-10 15:35:00,246.48,246.56,246.07,246.11,16584.0,237.591,237.6681,237.1958,237.2344,16584.0
2023-11-10 15:40:00,246.1,246.41,245.98,246.41,24876.0,237.2247,237.5235,237.109,237.5235,24876.0
2023-11-10 15:45:00,246.38,246.59,246.22,246.34,24969.0,237.4946,237.697,237.3404,237.4561,24969.0
2023-11-10 15:50:00,246.29,246.72,246.29,246.54,32278.0,237.4079,237.8224,237.4079,237.6488,32278.0
2023-11-10 15:55:00,246.56,246.61,245.9,246.03,93097.0,237.6681,237.7163,237.0319,237.1572,93097.0
2023-11-13 09:30:00,244.89,245.92,244.88,245.55,16692.0,236.0584,237.0512,236.0487,236.6946,16692.0
2023-11-13 09:35:00,245.54,245.58,245.08,245.16,2950.0,236.6849,236.7235,236.2415,236.3186,2950.0
2023-11-13 09:40:00,245.28,245.59,244.88,245.22,3798.0,236.4343,236.7331,236.0487,236.3765,3798.0
2023-11-13 09:45:00,245.03,245.67,245.03,245.67,3041.0,236.1933,236.8102,236.1933,236.8102,3041.0
2023-11-13 09:50:00,245.68,246.04,244.31,244.55,9791.0,236.8199,237.1669,235.4993,235.7306,9791.0
2023-11-13 09:55:00,244.64,244.67,243.56,243.56,9655.0,235.8174,235.8463,234.7763,234.7763,9655.0
2023-11-13 10:00:00,243.68,244.58,243.68,244.37,14558.0,234.892,235.7595,234.892,235.5571,14558.0
2023-11-13 10:05:00,244.41,244.41,243.67,243.77,6915.0,235.5957,235.5957,234.8824,234.9787,6915.0
2023-11-13 10:10:00,243.77,243.77,242.68,242.81,6952.0,234.9787,234.9787,233.9281,234.0534,6952.0
2023-11-13 10:15:00,242.67,243.27,242.43,243.12,8593.0,233.9184,234.4968,233.6871,234.3522,8593.0
2023-11-13 10:20:00,243.2,243.25,242.82,242.82,6940.0,234.4293,234.4775,234.063,234.063,6940.0
2023-11-13 10:25:00,242.7,242.85,242.51,242.61,6571.0,233.9473,234.0919,233.7642,233.8606,6571.0
2023-11-13 10:30:00,242.53,242.78,242.38,242.72,6066.0,233.7835,234.0244,233.6389,233.9666,6066.0
2023-11-13 10:35:00,242.8,243.02,242.3,242.74,6168.0,234.0437,234.2558,233.5618,233.9859,6168.0
2023-11-13 10:40:00,242.81,243.22,242.81,243.22,5299.0,234.0534,234.4486,234.0534,234.4486,5299.0
2023-11-13 10:45:00,243.26,243.41,243.13,243.19,4593.0,234.4871,234.6317,234.3618,234.4197,4593.0
2023-11-13 10:50:00,243.26,243.91,243.19,243.67,7861.0,234.4871,235.1137,234.4197,234.8824,7861.0
2023-11-13 10:55:00,243.63,243.97,243.63,243.65,4630.0,234.8438,235.1715,234.8438,234.8631,4630.0
2023-11-13 11:00:00,243.64,243.64,243.41,243.47,3742.0,234.8534,234.8534,234.6317,234.6896,3742.0
2023-11-13 11:05:00,243.32,243.48,243.23,243.39,4264.0,234.545,234.6992,234.4582,234.6125,4264.0
2023-11-13 11:10:00,243.39,243.44,243.04,243.14,4787.0,234.6125,234.6606,234.2751,234.3715,4787.0
2023-11-13 11:15:00,243.19,243.38,243.14,243.24,4721.0,234.4197,234.6028,234.3715,234.4679,4721.0
2023-11-13 11:20:00,243.17,243.34,243.06,243.3,5317.0,234.4004,234.5643,234.2944,234.5257,5317.0
2023-11-13 11:25:00,243.27,243.82,243.27,243.82,3399.0,234.4968,235.0269,234.4968,235.0269,3399.0
2023-11-13 11:30:00,243.89,244.48,243.89,244.4,5387.0,235.0944,235.6631,235.0944,235.586,5387.0
2023-11-13 11:35:00,244.52,244.52,244.14,244.32,4593.0,235.7017,235.7017,235.3354,235.5089,4593.0
2023-11-13 11:40:00,244.36,244.62,244.36,244.62,1708.0,235.5475,235.7981,235.5475,235.7981,1708.0
2023-11-13 11:45:00,244.68,245.32,244.68,245.15,5672.0,235.8559,236.4728,235.8559,236.309,5672.0
2023-11-13 11:50:00,245.04,245.12,244.86,244.86,3407.0,236.2029,236.2801,236.0294,236.0294,3407.0
2023-11-13 11:55:00,244.8,245.03,244.8,244.91,4416.0,235.9716,236.1933,235.9716,236.0776,4416.0
2023-11-13 12:00:00,244.79,245.01,244.79,244.96,1158.0,235.962,236.174,235.962,236.1258,1158.0
2023-11-13 12:05:00,244.95,245.01,244.77,244.83,3047.0,236.1162,236.174,235.9427,236.0005,3047.0
2023-11-13 12:10:00,244.88,244.88,244.59,244.81,2624.0,236.0487,236.0487,235.7692,235.9812,2624.0
2023-11-13 12:15:00,244.81,244.82,244.63,244.75,1351.0,235.9812,235.9909,235.8077,235.9234,1351.0
2023-11-13 12:20:00,244.73,244.86,244.65,244.86,2008.0,235.9041,236.0294,235.827,236.0294,2008.0
2023-11-13 12:25:00,244.86,244.86,244.58,244.77,3183.0,236.0294,236.0294,235.7595,235.9427,3183.0
2023-11-13 12:30:00,244.73,244.73,244.58,244.6,1226.0,235.9041,235.9041,235.7595,235.7788,1226.0
2023-11-13 12:35:00,244.6,244.6,244.26,244.29,4168.0,235.7788,235.7788,235.4511,235.48,4168.0
2023-11-13 12:40:00,244.2,244.41,244.18,244.37,2960.0,235.3932,235.5957,235.374,235.5571,2960.0
2023-11-13 12:45:00,244.29,244.29,244.04,244.18,9867.0,235.48,235.48,235.239,235.374,9867.0
2023-11-13 12:50:00,244.16,244.27,243.93,243.95,3020.0,235.3547,235.4607,235.133,235.1523,3020.0
2023-11-13 12:55:00,243.88,244.18,243.88,244.18,1615.0,235.0848,235.374,235.0848,235.374,1615.0
2023-11-13 13:00:00,244.19,244.23,243.91,243.96,2176.0,235.3836,235.4222,235.1137,235.1619,2176.0
2023-11-13 13:05:00,244.01,244.32,243.92,244.23,3577.0,235.2101,235.5089,235.1233,235.4222,3577.0
2023-11-13 13:10:00,244.29,244.3,244.1,244.17,2633.0,235.48,235.4896,235.2968,235.3643,2633.0
2023-11-13 13:15:00,244.26,244.45,244.25,244.42,2860.0,235.4511,235.6342,235.4414,235.6053,2860.0
2023-11-13 13:20:00,244.35,244.44,244.12,244.44,4725.0,235.5378,235.6246,235.3161,235.6246,4725.0
2023-11-13 13:25:00,244.39,244.42,244.07,244.25,2568.0,235.5764,235.6053,235.2679,235.4414,2568.0
2023-11-13 13:30:00,244.14,244.16,243.87,243.87,3338.0,235.3354,235.3547,235.0751,235.0751,3338.0
2023-11-13 13:35:00,243.87,244.08,243.77,244.07,3960.0,235.0751,235.2776,234.9787,235.2679,3960.0
2023-11-13 13:40:00,244.15,244.3,244.1,244.3,6667.0,235.345,235.4896,235.2968,235.4896,6667.0
2023-11-13 13:45:00,244.27,244.32,244.11,244.11,3546.0,235.4607,235.5089,235.3065,235.3065,3546.0
2023-11-13 13:50:00,244.19,244.27,244.13,244.18,4342.0,235.3836,235.4607,235.3258,235.374,4342.0
2023-11-13 13:55:00,244.1,244.19,243.91,244.02,3985.0,235.2968,235.3836,235.1137,235.2197,3985.0
2023-11-13 14:00:00,244.03,244.12,244.02,244.04,3053.0,235.2294,235.3161,235.2197,235.239,3053.0
2023-11-13 14:05:00,243.99,244.13,243.94,244.08,5712.0,235.1908,235.3258,235.1426,235.2776,5712.0
2023-11-13 14:10:00,244.02,244.26,243.95,244.17,4119.0,235.2197,235.4511,235.1523,235.3643,4119.0
2023-11-13 14:15:00,244.13,244.13,243.92,243.94,3210.0,235.3258,235.3258,235.1233,235.1426,3210.0
2023-11-13 14:20:00,243.88,244.22,243.86,244.13,5481.0,235.0848,235.4125,235.0655,235.3258,5481.0
2023-11-13 14:25:00,244.08,244.32,244.08,244.24,5821.0,235.2776,235.5089,235.2776,235.4318,5821.0
2023-11-13 14:30:00,244.23,244.37,244.22,244.26,6258.0,235.4222,235.5571,235.4125,235.4511,6258.0
2023-11-13 14:35:00,244.31,244.44,244.23,244.31,6860.0,235.4993,235.6246,235.4222,235.4993,6860.0
2023-11-13 14:40:00,244.32,244.45,244.24,244.24,3455.0,235.5089,235.6342,235.4318,235.4318,3455.0
2023-11-13 14:45:00,244.24,244.31,244.18,244.22,2986.0,235.4318,235.4993,235.374,235.4125,2986.0
2023-11-13 14:50:00,244.18,244.24,244.03,244.12,4267.0,235.374,235.4318,235.2294,235.3161,4267.0
2023-11-13 14:55:00,244.06,244.06,243.93,243.96,3000.0,235.2583,235.2583,235.133,235.1619,3000.0
2023-11-13 15:00:00,243.94,244.07,243.93,244.07,4062.0,235.1426,235.2679,235.133,235.2679,4062.0
2023-11-13 15:05:00,244.04,244.3,244.04,244.25,5782.0,235.239,235.4896,235.239,235.4414,5782.0
2023-11-13 15:10:00,244.26,244.42,244.23,244.36,13761.0,235.4511,235.6053,235.4222,235.5475,13761.0
2023-11-13 15:15:00,244.34,244.36,244.19,244.29,5393.0,235.5282,235.5475,235.3836,235.48,5393.0
2023-11-13 15:20:00,244.3,244.52,244.29,244.52,5371.0,235.4896,235.7017,235.48,235.7017,5371.0
2023-11-13 15:25:00,244.55,244.8,244.52,244.74,13143.0,235.7306,235.9716,235.7017,235.9138,13143.0
2023-11-13 15:30:00,244.73,244.99,244.69,244.71,8100.0,235.9041,236.1547,235.8656,235.8848,8100.0
2023-11-13 15:35:00,244.71,244.81,244.68,244.7,16807.0,235.8848,235.9812,235.8559,235.8752,16807.0
2023-11-13 15:40:00,244.73,244.83,244.69,244.77,11701.0,235.9041,236.0005,235.8656,235.9427,11701.0
2023-11-13 15:45:00,244.78,245.19,244.78,245.19,17244.0,235.9523,236.3475,235.9523,236.3475,17244.0
2023-11-13 15:50:00,245.21,245.24,244.9,245.12,26961.0,236.3668,236.3957,236.068,236.2801,26961.0
2023-11-13 15:55:00,245.09,245.45,244.97,245.39,54574.0,236.2511,236.5982,236.1355,236.5403,54574.0
2023-11-14 09:30:00,248.95,250.9,248.26,250.52,36605.0,239.9719,241.8516,239.3068,241.4853,36605.0
2023-11-14 09:35:00,250.92,251.39,250.43,250.84,18588.0,241.8709,242.3239,241.3986,241.7938,18588.0
2023-11-14 09:40:00,251.08,251.67,250.5,251.21,14147.0,242.0251,242.5938,241.466,242.1504,14147.0
2023-11-14 09:45:00,251.5,252.46,251.41,252.27,21185.0,242.43,243.3554,242.3432,243.1722,21185.0
2023-11-14 09:50:00,252.34,252.8,252.34,252.61,14145.0,243.2397,243.6831,243.2397,243.4999,14145.0
2023-11-14 09:55:00,252.67,253.85,252.66,253.25,46040.0,243.5578,244.6952,243.5481,244.1169,46040.0
2023-11-14 10:00:00,253.26,253.26,252.6,252.86,6481.0,244.1265,244.1265,243.4903,243.7409,6481.0
2023-11-14 10:05:00,252.72,252.94,252.33,252.47,5845.0,243.606,243.818,243.23,243.365,5845.0
2023-11-14 10:10:00,252.65,252.7,252.36,252.56,6266.0,243.5385,243.5867,243.259,243.4517,6266.0
2023-11-14 10:15:00,252.62,252.97,252.5,252.73,14492.0,243.5096,243.847,243.3939,243.6156,14492.0
2023-11-14 10:20:00,252.76,253.39,252.67,253.16,10108.0,243.6445,244.2518,243.5578,244.0301,10108.0
2023-11-14 10:25:00,253.28,253.32,252.7,253.14,11667.0,244.1458,244.1843,243.5867,244.0108,11667.0
2023-11-14 10:30:00,253.17,253.31,252.84,252.99,6421.0,244.0397,244.1747,243.7216,243.8662,6421.0
2023-11-14 10:35:00,253.04,253.14,252.73,252.76,9522.0,243.9144,244.0108,243.6156,243.6445,9522.0
2023-11-14 10:40:00,252.85,253.0,252.65,252.75,12672.0,243.7313,243.8759,243.5385,243.6349,12672.0
2023-11-14 10:45:00,252.81,253.42,252.8,253.17,16669.0,243.6927,244.2807,243.6831,244.0397,16669.0
2023-11-14 10:50:00,253.05,253.33,253.02,253.16,6724.0,243.9241,244.194,243.8952,244.0301,6724.0
2023-11-14 10:55:00,253.08,253.08,252.88,253.04,5653.0,243.953,243.953,243.7602,243.9144,5653.0
2023-11-14 11:00:00,253.1,253.61,253.02,253.61,18336.0,243.9723,244.4639,243.8952,244.4639,18336.0
2023-11-14 11:05:00,253.46,254.0,253.46,253.95,12790.0,244.3193,244.8398,244.3193,244.7916,12790.0
2023-11-14 11:10:00,254.0,254.47,254.0,254.44,6087.0,244.8398,245.2929,244.8398,245.2639,6087.0
2023-11-14 11:15:00,254.36,254.7,254.35,254.4,9017.0,245.1868,245.5146,245.1772,245.2254,9017.0
2023-11-14 11:20:00,254.44,254.61,254.34,254.52,8216.0,245.2639,245.4278,245.1676,245.3411,8216.0
2023-11-14 11:25:00,254.47,254.47,254.11,254.23,4731.0,245.2929,245.2929,244.9458,245.0615,4731.0
2023-11-14 11:30:00,254.24,254.31,254.07,254.31,6513.0,245.0712,245.1386,244.9073,245.1386,6513.0
2023-11-14 11:35:00,254.31,254.37,253.99,254.03,6746.0,245.1386,245.1965,244.8302,244.8687,6746.0
2023-11-14 11:40:00,254.0,254.13,253.93,253.98,2900.0,244.8398,244.9651,244.7723,244.8205,2900.0
2023-11-14 11:45:00,254.06,254.09,253.64,253.97,7305.0,244.8977,244.9266,244.4928,244.8109,7305.0
2023-11-14 11:50:00,253.95,254.06,253.86,253.99,3288.0,244.7916,244.8977,244.7049,244.8302,3288.0
2023-11-14 11:55:00,253.99,254.06,253.73,253.74,3816.0,244.8302,244.8977,244.5796,244.5892,3816.0
2023-11-14 12:00:00,253.69,254.02,253.67,253.93,6656.0,244.541,244.8591,244.5217,244.7723,6656.0
2023-11-14 12:05:00,253.87,253.87,253.43,253.65,19969.0,244.7145,244.7145,244.2904,244.5024,19969.0
2023-11-14 12:10:00,253.68,253.76,253.54,253.76,6124.0,244.5314,244.6085,244.3964,244.6085,6124.0
2023-11-14 12:15:00,253.82,253.82,253.58,253.61,6610.0,244.6663,244.6663,244.435,244.4639,6610.0
2023-11-14 12:20:00,253.61,253.76,253.45,253.63,7931.0,244.4639,244.6085,244.3096,244.4832,7931.0
2023-11-14 12:25:00,253.68,253.98,253.67,253.86,5609.0,244.5314,244.8205,244.5217,244.7049,5609.0
2023-11-14 12:30:00,253.91,254.05,253.91,254.0,3679.0,244.7531,244.888,244.7531,244.8398,3679.0
2023-11-14 12:35:00,253.93,254.33,253.92,254.33,3568.0,244.7723,245.1579,244.7627,245.1579,3568.0
2023-11-14 12:40:00,254.35,254.55,254.25,254.55,12242.0,245.1772,245.37,245.0808,245.37,12242.0
2023-11-14 12:45:00,254.51,254.74,254.45,254.52,5417.0,245.3314,245.5531,245.2736,245.3411,5417.0
2023-11-14 12:50:00,254.52,254.75,254.47,254.72,5607.0,245.3411,245.5628,245.2929,245.5338,5607.0
2023-11-14 12:55:00,254.71,255.3,254.58,255.3,11502.0,245.5242,246.0929,245.3989,246.0929,11502.0
2023-11-14 13:00:00,255.26,255.69,255.25,255.69,13546.0,246.0544,246.4689,246.0447,246.4689,13546.0
2023-11-14 13:05:00,255.71,255.9,255.21,255.25,17114.0,246.4881,246.6713,246.0062,246.0447,17114.0
2023-11-14 13:10:00,255.26,255.58,255.18,255.58,4243.0,246.0544,246.3628,245.9773,246.3628,4243.0
2023-11-14 13:15:00,255.46,255.66,255.39,255.57,10391.0,246.2472,246.4399,246.1797,246.3532,10391.0
2023-11-14 13:20:00,255.57,255.57,255.21,255.44,7773.0,246.3532,246.3532,246.0062,246.2279,7773.0
2023-11-14 13:25:00,255.51,255.72,255.45,255.71,7517.0,246.2954,246.4978,246.2375,246.4881,7517.0
2023-11-14 13:30:00,255.71,255.89,255.25,255.59,26970.0,246.4881,246.6617,246.0447,246.3725,26970.0
2023-11-14 13:35:00,255.53,255.86,255.52,255.73,13868.0,246.3146,246.6327,246.305,246.5074,13868.0
2023-11-14 13:40:00,255.76,255.78,255.27,255.45,5421.0,246.5363,246.5556,246.064,246.2375,5421.0
2023-11-14 13:45:00,255.45,255.59,255.39,255.59,5851.0,246.2375,246.3725,246.1797,246.3725,5851.0
2023-11-14 13:50:00,255.55,255.65,255.39,255.46,6377.0,246.3339,246.4303,246.1797,246.2472,6377.0
2023-11-14 13:55:00,255.48,255.61,255.23,255.24,15667.0,246.2664,246.3918,246.0255,246.0351,15667.0
2023-11-14 14:00:00,255.24,255.33,255.13,255.33,10507.0,246.0351,246.1218,245.9291,246.1218,10507.0
2023-11-14 14:05:00,255.34,255.37,255.0,255.15,18900.0,246.1315,246.1604,245.8038,245.9483,18900.0
2023-11-14 14:10:00,255.21,255.38,255.13,255.32,9726.0,246.0062,246.17,245.9291,246.1122,9726.0
2023-11-14 14:15:00,255.29,255.32,255.23,255.27,8297.0,246.0833,246.1122,246.0255,246.064,8297.0
2023-11-14 14:20:00,255.27,255.33,255.2,255.31,10457.0,246.064,246.1218,245.9965,246.1026,10457.0
2023-11-14 14:25:00,255.31,255.56,255.25,255.34,15413.0,246.1026,246.3436,246.0447,246.1315,15413.0
2023-11-14 14:30:00,255.27,255.57,255.25,255.42,5205.0,246.064,246.3532,246.0447,246.2086,5205.0
2023-11-14 14:35:00,255.43,255.48,255.27,255.4,7654.0,246.2182,246.2664,246.064,246.1893,7654.0
2023-11-14 14:40:00,255.4,255.4,255.05,255.19,5009.0,246.1893,246.1893,245.8519,245.9869,5009.0
2023-11-14 14:45:00,255.21,255.42,255.0,255.0,7756.0,246.0062,246.2086,245.8038,245.8038,7756.0
2023-11-14 14:50:00,255.04,255.15,254.96,255.14,4606.0,245.8423,245.9483,245.7652,245.9387,4606.0
2023-11-14 14:55:00,255.1,255.2,255.05,255.15,4211.0,245.9001,245.9965,245.8519,245.9483,4211.0
2023-11-14 15:00:00,255.16,255.2,254.99,254.99,6564.0,245.958,245.9965,245.7941,245.7941,6564.0
2023-11-14 15:05:00,254.98,255.2,254.98,255.17,8792.0,245.7845,245.9965,245.7845,245.9676,8792.0
2023-11-14 15:10:00,255.12,255.2,255.09,255.14,5730.0,245.9194,245.9965,245.8905,245.9387,5730.0
2023-11-14 15:15:00,255.17,255.35,255.15,255.22,11080.0,245.9676,246.1411,245.9483,246.0158,11080.0
2023-11-14 15:20:00,255.21,255.4,255.18,255.18,12471.0,246.0062,246.1893,245.9773,245.9773,12471.0
2023-11-14 15:25:00,255.15,255.42,255.13,255.34,10742.0,245.9483,246.2086,245.9291,246.1315,10742.0
2023-11-14 15:30:00,255.3,255.43,255.2,255.28,9514.0,246.0929,246.2182,245.9965,246.0737,9514.0
2023-11-14 15:35:00,255.27,255.35,254.92,254.98,16098.0,246.064,246.1411,245.7266,245.7845,16098.0
2023-11-14 15:40:00,254.98,255.11,254.9,254.91,23236.0,245.7845,245.9098,245.7074,245.717,23236.0
2023-11-14 15:45:00,254.93,255.06,254.51,254.53,38644.0,245.7363,245.8616,245.3314,245.3507,38644.0
2023-11-14 15:50:00,254.57,254.63,253.96,254.2,34504.0,245.3893,245.4471,244.8013,245.0326,34504.0
2023-11-14 15:55:00,254.27,254.45,253.94,254.2,79663.0,245.1001,245.2736,244.782,245.0326,79663.0
2023-11-15 09:30:00,253.93,256.27,253.93,256.23,46499.0,244.7723,247.0279,244.7723,246.9894,46499.0
2023-11-15 09:35:00,256.23,256.48,255.75,256.48,10181.0,246.9894,247.2304,246.5267,247.2304,10181.0
2023-11-15 09:40:00,256.34,256.8,255.44,255.52,15470.0,247.0954,247.5388,246.2279,246.305,15470.0
2023-11-15 09:45:00,255.44,256.75,255.44,256.66,10075.0,246.2279,247.4906,246.2279,247.4039,10075.0
2023-11-15 09:50:00,256.66,257.33,256.38,257.28,11561.0,247.4039,248.0497,247.134,248.0015,11561.0
2023-11-15 09:55:00,257.17,257.36,256.28,257.19,14574.0,247.8955,248.0786,247.0376,247.9148,14574.0
2023-11-15 10:00:00,257.08,257.55,256.99,257.55,8913.0,247.8087,248.2618,247.722,248.2618,8913.0
2023-11-15 10:05:00,257.58,259.75,257.49,259.66,67605.0,248.2907,250.3824,248.204,250.2957,67605.0
2023-11-15 10:10:00,259.67,260.52,259.35,259.94,46699.0,250.3053,251.1247,249.9969,250.5656,46699.0
2023-11-15 10:15:00,259.79,260.04,259.31,260.04,17446.0,250.421,250.662,249.9583,250.662,17446.0
2023-11-15 10:20:00,260.04,260.52,259.78,260.34,22879.0,250.662,251.1247,250.4114,250.9512,22879.0
2023-11-15 10:25:00,260.41,261.01,260.4,260.68,38943.0,251.0186,251.597,251.009,251.2789,38943.0
2023-11-15 10:30:00,260.68,261.06,260.35,260.76,13957.0,251.2789,251.6452,250.9608,251.356,13957.0
2023-11-15 10:35:00,260.85,261.5,260.77,261.5,28816.0,251.4428,252.0693,251.3657,252.0693,28816.0
2023-11-15 10:40:00,261.43,261.78,261.22,261.78,16442.0,252.0019,252.3392,251.7994,252.3392,16442.0
2023-11-15 10:45:00,261.92,261.92,260.93,261.01,13480.0,252.4742,252.4742,251.5199,251.597,13480.0
2023-11-15 10:50:00,260.95,261.31,260.68,261.17,12951.0,251.5392,251.8862,251.2789,251.7512,12951.0
2023-11-15 10:55:00,261.19,261.59,261.19,261.44,12187.0,251.7705,252.1561,251.7705,252.0115,12187.0
2023-11-15 11:00:00,261.48,261.68,261.46,261.55,9818.0,252.0501,252.2428,252.0308,252.1175,9818.0
2023-11-15 11:05:00,261.55,261.58,260.83,260.97,5228.0,252.1175,252.1465,251.4235,251.5585,5228.0
2023-11-15 11:10:00,261.0,261.0,260.07,260.15,13123.0,251.5874,251.5874,250.6909,250.768,13123.0
2023-11-15 11:15:00,260.16,260.16,259.44,259.61,24225.0,250.7777,250.7777,250.0836,250.2475,24225.0
2023-11-15 11:20:00,259.59,259.71,259.0,259.44,18942.0,250.2282,250.3439,249.6595,250.0836,18942.0
2023-11-15 11:25:00,259.45,259.67,259.1,259.36,16594.0,250.0933,250.3053,249.7559,250.0065,16594.0
2023-11-15 11:30:00,259.27,259.39,259.05,259.25,6828.0,249.9198,250.0354,249.7077,249.9005,6828.0
2023-11-15 11:35:00,259.16,259.19,258.27,258.27,10472.0,249.8137,249.8426,248.9558,248.9558,10472.0
2023-11-15 11:40:00,258.23,258.23,257.63,257.72,10909.0,248.9173,248.9173,248.3389,248.4257,10909.0
2023-11-15 11:45:00,257.81,258.17,257.81,258.17,6386.0,248.5124,248.8594,248.5124,248.8594,6386.0
2023-11-15 11:50:00,258.02,258.48,257.66,258.36,7250.0,248.7148,249.1582,248.3678,249.0426,7250.0
2023-11-15 11:55:00,258.43,258.43,258.01,258.07,4466.0,249.1101,249.1101,248.7052,248.763,4466.0
2023-11-15 12:00:00,257.94,258.31,257.56,257.91,11812.0,248.6377,248.9944,248.2714,248.6088,11812.0
2023-11-15 12:05:00,257.9,258.33,257.87,257.98,6566.0,248.5992,249.0137,248.5702,248.6763,6566.0
2023-11-15 12:10:00,258.02,258.46,257.98,258.36,5547.0,248.7148,249.139,248.6763,249.0426,5547.0
2023-11-15 12:15:00,258.25,258.36,257.65,257.99,6924.0,248.9365,249.0426,248.3582,248.6859,6924.0
2023-11-15 12:20:00,257.91,258.31,257.91,258.31,5545.0,248.6088,248.9944,248.6088,248.9944,5545.0
2023-11-15 12:25:00,258.3,258.76,258.3,258.66,5960.0,248.9847,249.4282,248.9847,249.3318,5960.0
2023-11-15 12:30:00,258.54,258.75,258.52,258.62,5088.0,249.2161,249.4185,249.1968,249.2932,5088.0
2023-11-15 12:35:00,258.72,258.95,258.66,258.82,4951.0,249.3896,249.6113,249.3318,249.486,4951.0
2023-11-15 12:40:00,258.79,258.84,258.5,258.53,8022.0,249.4571,249.5053,249.1775,249.2064,8022.0
2023-11-15 12:45:00,258.52,258.74,258.52,258.68,3788.0,249.1968,249.4089,249.1968,249.351,3788.0
2023-11-15 12:50:00,258.66,258.66,258.05,258.05,35887.0,249.3318,249.3318,248.7438,248.7438,35887.0
2023-11-15 12:55:00,258.03,258.35,257.92,258.17,5472.0,248.7245,249.0329,248.6184,248.8594,5472.0
2023-11-15 13:00:00,258.16,258.43,258.13,258.37,3651.0,248.8498,249.1101,248.8209,249.0522,3651.0
2023-11-15 13:05:00,258.24,258.28,257.93,258.15,15578.0,248.9269,248.9655,248.6281,248.8402,15578.0
2023-11-15 13:10:00,258.15,258.15,257.44,257.53,4769.0,248.8402,248.8402,248.1558,248.2425,4769.0
2023-11-15 13:15:00,257.45,257.68,257.45,257.67,7280.0,248.1654,248.3871,248.1654,248.3775,7280.0
2023-11-15 13:20:00,257.69,258.15,257.45,258.15,4257.0,248.3967,248.8402,248.1654,248.8402,4257.0
2023-11-15 13:25:00,258.07,258.32,258.07,258.19,6170.0,248.763,249.004,248.763,248.8787,6170.0
2023-11-15 13:30:00,258.13,258.34,258.12,258.34,5833.0,248.8209,249.0233,248.8112,249.0233,5833.0
2023-11-15 13:35:00,258.29,258.43,258.2,258.22,7247.0,248.9751,249.1101,248.8883,248.9076,7247.0
2023-11-15 13:40:00,258.25,258.44,258.24,258.27,6267.0,248.9365,249.1197,248.9269,248.9558,6267.0
2023-11-15 13:45:00,258.34,258.67,258.26,258.6,5809.0,249.0233,249.3414,248.9462,249.2739,5809.0
2023-11-15 13:50:00,258.61,258.61,258.39,258.44,3245.0,249.2836,249.2836,249.0715,249.1197,3245.0
2023-11-15 13:55:00,258.44,258.58,258.38,258.58,4545.0,249.1197,249.2546,249.0619,249.2546,4545.0
2023-11-15 14:00:00,258.53,258.67,258.44,258.61,5627.0,249.2064,249.3414,249.1197,249.2836,5627.0
2023-11-15 14:05:00,258.61,259.0,258.54,258.87,4115.0,249.2836,249.6595,249.2161,249.5342,4115.0
2023-11-15 14:10:00,258.8,259.15,258.79,258.79,11072.0,249.4667,249.8041,249.4571,249.4571,11072.0
2023-11-15 14:15:00,258.81,258.91,258.16,258.36,11641.0,249.4763,249.5727,248.8498,249.0426,11641.0
2023-11-15 14:20:00,258.36,258.55,258.24,258.34,4402.0,249.0426,249.2257,248.9269,249.0233,4402.0
2023-11-15 14:25:00,258.33,258.68,258.32,258.58,2937.0,249.0137,249.351,249.004,249.2546,2937.0
2023-11-15 14:30:00,258.58,258.69,258.52,258.57,5176.0,249.2546,249.3607,249.1968,249.245,5176.0
2023-11-15 14:35:00,258.65,258.79,258.63,258.69,3589.0,249.3221,249.4571,249.3028,249.3607,3589.0
2023-11-15 14:40:00,258.75,258.83,258.69,258.78,4114.0,249.4185,249.4956,249.3607,249.4474,4114.0
2023-11-15 14:45:00,258.8,258.9,258.43,258.43,7497.0,249.4667,249.5631,249.1101,249.1101,7497.0
2023-11-15 14:50:00,258.44,258.51,258.38,258.43,5993.0,249.1197,249.1872,249.0619,249.1101,5993.0
2023-11-15 14:55:00,258.37,258.45,258.3,258.41,7511.0,249.0522,249.1293,248.9847,249.0908,7511.0
2023-11-15 15:00:00,258.38,258.5,258.12,258.17,8465.0,249.0619,249.1775,248.8112,248.8594,8465.0
2023-11-15 15:05:00,258.2,258.21,257.9,257.97,7400.0,248.8883,248.898,248.5992,248.6666,7400.0
2023-11-15 15:10:00,257.95,258.38,257.95,258.36,8068.0,248.6474,249.0619,248.6474,249.0426,8068.0
2023-11-15 15:15:00,258.38,258.4,258.12,258.13,10426.0,249.0619,249.0811,248.8112,248.8209,10426.0
2023-11-15 15:20:00,258.2,258.31,257.95,258.07,9611.0,248.8883,248.9944,248.6474,248.763,9611.0
2023-11-15 15:25:00,258.06,258.2,257.97,258.18,6907.0,248.7534,248.8883,248.6666,248.8691,6907.0
2023-11-15 15:30:00,258.13,258.14,257.74,257.82,11476.0,248.8209,248.8305,248.4449,248.5221,11476.0
2023-11-15 15:35:00,257.66,257.72,257.5,257.55,7986.0,248.3678,248.4257,248.2136,248.2618,7986.0
2023-11-15 15:40:00,257.52,257.87,257.41,257.7,22957.0,248.2329,248.5702,248.1268,248.4064,22957.0
2023-11-15 15:45:00,257.7,257.88,257.21,257.32,33655.0,248.4064,248.5799,247.934,248.0401,33655.0
2023-11-15 15:50:00,257.37,257.53,256.9,256.9,36007.0,248.0883,248.2425,247.6352,247.6352,36007.0
2023-11-15 15:55:00,256.9,257.56,256.84,257.42,99412.0,247.6352,248.2714,247.5774,248.1365,99412.0
2023-11-16 09:30:00,256.88,257.75,256.08,256.43,24114.0,247.616,248.4546,246.8448,247.1822,24114.0
2023-11-16 09:35:00,256.32,256.65,255.67,256.63,10050.0,247.0761,247.3942,246.4496,247.375,10050.0
2023-11-16 09:40:00,256.63,256.64,256.01,256.63,9432.0,247.375,247.3846,246.7773,247.375,9432.0
2023-11-16 09:45:00,256.63,256.68,256.04,256.2,18176.0,247.375,247.4232,246.8062,246.9605,18176.0
2023-11-16 09:50:00,256.15,256.15,254.69,254.84,13982.0,246.9123,246.9123,245.5049,245.6495,13982.0
2023-11-16 09:55:00,254.69,254.74,254.24,254.58,11122.0,245.5049,245.5531,245.0712,245.3989,11122.0
2023-11-16 10:00:00,254.52,254.52,253.81,253.81,10181.0,245.3411,245.3411,244.6567,244.6567,10181.0
2023-11-16 10:05:00,253.74,254.03,253.27,253.27,10947.0,244.5892,244.8687,244.1361,244.1361,10947.0
2023-11-16 10:10:00,253.43,253.66,252.97,253.01,23819.0,244.2904,244.5121,243.847,243.8855,23819.0
2023-11-16 10:15:00,252.99,253.15,252.43,252.69,16746.0,243.8662,244.0205,243.3264,243.5771,16746.0
2023-11-16 10:20:00,252.8,253.18,252.66,253.0,10321.0,243.6831,244.0494,243.5481,243.8759,10321.0
2023-11-16 10:25:00,252.78,253.08,252.53,252.96,7163.0,243.6638,243.953,243.4228,243.8373,7163.0
2023-11-16 10:30:00,253.01,253.25,252.39,252.4,30136.0,243.8855,244.1169,243.2879,243.2975,30136.0
2023-11-16 10:35:00,252.4,252.48,252.11,252.27,11493.0,243.2975,243.3746,243.018,243.1722,11493.0
2023-11-16 10:40:00,252.39,252.41,251.84,252.12,10387.0,243.2879,243.3072,242.7577,243.0276,10387.0
2023-11-16 10:45:00,252.12,252.89,252.1,252.87,7929.0,243.0276,243.7698,243.0083,243.7506,7929.0
2023-11-16 10:50:00,252.87,252.88,252.22,252.28,7835.0,243.7506,243.7602,243.124,243.1818,7835.0
2023-11-16 10:55:00,252.3,252.45,252.12,252.21,7406.0,243.2011,243.3457,243.0276,243.1144,7406.0
2023-11-16 11:00:00,252.09,252.2,251.74,251.81,21448.0,242.9987,243.1047,242.6613,242.7288,21448.0
2023-11-16 11:05:00,251.75,251.82,251.52,251.73,22636.0,242.671,242.7384,242.4493,242.6517,22636.0
2023-11-16 11:10:00,251.8,252.17,251.71,252.1,10697.0,242.7192,243.0758,242.6324,243.0083,10697.0
2023-11-16 11:15:00,251.95,252.18,251.87,251.88,15476.0,242.8637,243.0855,242.7866,242.7963,15476.0
2023-11-16 11:20:00,251.88,252.56,251.88,252.47,10098.0,242.7963,243.4517,242.7963,243.365,10098.0
2023-11-16 11:25:00,252.45,252.49,252.0,252.18,4501.0,243.3457,243.3843,242.9119,243.0855,4501.0
2023-11-16 11:30:00,252.1,252.69,251.99,252.56,3730.0,243.0083,243.5771,242.9023,243.4517,3730.0
2023-11-16 11:35:00,252.56,252.75,252.07,252.07,6631.0,243.4517,243.6349,242.9794,242.9794,6631.0
2023-11-16 11:40:00,252.05,252.58,251.91,252.57,3195.0,242.9601,243.471,242.8252,243.4614,3195.0
2023-11-16 11:45:00,252.48,252.49,251.97,251.98,3424.0,243.3746,243.3843,242.883,242.8927,3424.0
2023-11-16 11:50:00,252.0,252.12,251.7,251.72,6137.0,242.9119,243.0276,242.6228,242.642,6137.0
2023-11-16 11:55:00,251.75,251.97,251.71,251.84,4743.0,242.671,242.883,242.6324,242.7577,4743.0
2023-11-16 12:00:00,251.89,252.04,251.73,251.86,5737.0,242.8059,242.9505,242.6517,242.777,5737.0
2023-11-16 12:05:00,251.87,252.13,251.86,251.98,5422.0,242.7866,243.0373,242.777,242.8927,5422.0
2023-11-16 12:10:00,251.97,252.37,251.96,252.25,2790.0,242.883,243.2686,242.8734,243.1529,2790.0
2023-11-16 12:15:00,252.31,252.42,252.29,252.36,2650.0,243.2108,243.3168,243.1915,243.259,2650.0
2023-11-16 12:20:00,252.31,252.49,252.15,252.41,3314.0,243.2108,243.3843,243.0565,243.3072,3314.0
2023-11-16 12:25:00,252.45,252.61,252.36,252.54,3682.0,243.3457,243.4999,243.259,243.4325,3682.0
2023-11-16 12:30:00,252.5,252.59,252.31,252.46,3260.0,243.3939,243.4807,243.2108,243.3554,3260.0
2023-11-16 12:35:00,252.47,252.75,252.47,252.59,4318.0,243.365,243.6349,243.365,243.4807,4318.0
2023-11-16 12:40:00,252.7,252.8,252.58,252.58,12657.0,243.5867,243.6831,243.471,243.471,12657.0
2023-11-16 12:45:00,252.55,252.7,252.49,252.66,4005.0,243.4421,243.5867,243.3843,243.5481,4005.0
2023-11-16 12:50:00,252.56,252.56,252.12,252.12,2849.0,243.4517,243.4517,243.0276,243.0276,2849.0
2023-11-16 12:55:00,252.2,252.29,252.07,252.21,8663.0,243.1047,243.1915,242.9794,243.1144,8663.0
2023-11-16 13:00:00,252.32,252.41,252.12,252.26,2562.0,243.2204,243.3072,243.0276,243.1626,2562.0
2023-11-16 13:05:00,252.12,252.29,252.09,252.13,1346.0,243.0276,243.1915,242.9987,243.0373,1346.0
2023-11-16 13:10:00,252.07,252.23,251.98,251.99,16272.0,242.9794,243.1336,242.8927,242.9023,16272.0
2023-11-16 13:15:00,251.99,252.2,251.91,251.96,3231.0,242.9023,243.1047,242.8252,242.8734,3231.0
2023-11-16 13:20:00,252.0,252.09,251.95,252.09,3540.0,242.9119,242.9987,242.8637,242.9987,3540.0
2023-11-16 13:25:00,252.28,252.35,252.27,252.35,1697.0,243.1818,243.2493,243.1722,243.2493,1697.0
2023-11-16 13:30:00,252.49,252.63,252.27,252.42,2497.0,243.3843,243.5192,243.1722,243.3168,2497.0
2023-11-16 13:35:00,252.41,252.49,252.12,252.19,10966.0,243.3072,243.3843,243.0276,243.0951,10966.0
2023-11-16 13:40:00,252.12,252.34,252.11,252.27,2209.0,243.0276,243.2397,243.018,243.1722,2209.0
2023-11-16 13:45:00,252.3,252.32,252.13,252.22,2809.0,243.2011,243.2204,243.0373,243.124,2809.0
2023-11-16 13:50:00,252.2,252.26,252.18,252.23,1530.0,243.1047,243.1626,243.0855,243.1336,1530.0
2023-11-16 13:55:00,252.18,252.36,252.17,252.34,5204.0,243.0855,243.259,243.0758,243.2397,5204.0
2023-11-16 14:00:00,252.34,252.41,252.29,252.36,11091.0,243.2397,243.3072,243.1915,243.259,11091.0
2023-11-16 14:05:00,252.34,252.67,252.29,252.52,16524.0,243.2397,243.5578,243.1915,243.4132,16524.0
2023-11-16 14:10:00,252.52,252.55,252.31,252.36,4665.0,243.4132,243.4421,243.2108,243.259,4665.0
2023-11-16 14:15:00,252.33,252.37,252.12,252.22,6890.0,243.23,243.2686,243.0276,243.124,6890.0
2023-11-16 14:20:00,252.22,252.22,251.88,252.18,5089.0,243.124,243.124,242.7963,243.0855,5089.0
2023-11-16 14:25:00,252.18,252.18,252.0,252.09,1245.0,243.0855,243.0855,242.9119,242.9987,1245.0
2023-11-16 14:30:00,252.11,252.29,252.11,252.23,2890.0,243.018,243.1915,243.018,243.1336,2890.0
2023-11-16 14:35:00,252.18,252.34,252.16,252.16,2011.0,243.0855,243.2397,243.0662,243.0662,2011.0
2023-11-16 14:40:00,252.17,252.57,252.17,252.57,2223.0,243.0758,243.4614,243.0758,243.4614,2223.0
2023-11-16 14:45:00,252.59,252.73,252.59,252.73,1158.0,243.4807,243.6156,243.4807,243.6156,1158.0
2023-11-16 14:50:00,252.73,252.79,252.5,252.59,5026.0,243.6156,243.6735,243.3939,243.4807,5026.0
2023-11-16 14:55:00,252.52,252.84,252.5,252.75,2752.0,243.4132,243.7216,243.3939,243.6349,2752.0
2023-11-16 15:00:00,252.78,252.84,252.71,252.73,1766.0,243.6638,243.7216,243.5963,243.6156,1766.0
2023-11-16 15:05:00,252.72,252.83,252.67,252.83,2384.0,243.606,243.712,243.5578,243.712,2384.0
2023-11-16 15:10:00,252.86,253.0,252.86,252.99,3175.0,243.7409,243.8759,243.7409,243.8662,3175.0
2023-11-16 15:15:00,253.05,253.36,252.93,253.35,2880.0,243.9241,244.2229,243.8084,244.2133,2880.0
2023-11-16 15:20:00,253.39,253.43,253.13,253.18,9020.0,244.2518,244.2904,244.0012,244.0494,9020.0
2023-11-16 15:25:00,253.17,253.27,253.03,253.27,2190.0,244.0397,244.1361,243.9048,244.1361,2190.0
2023-11-16 15:30:00,253.27,253.38,253.12,253.38,4902.0,244.1361,244.2422,243.9916,244.2422,4902.0
2023-11-16 15:35:00,253.43,253.6,253.36,253.52,7782.0,244.2904,244.4542,244.2229,244.3771,7782.0
2023-11-16 15:40:00,253.53,253.73,253.24,253.69,8032.0,244.3868,244.5796,244.1072,244.541,8032.0
2023-11-16 15:45:00,253.69,253.8,253.51,253.79,13058.0,244.541,244.647,244.3675,244.6374,13058.0
2023-11-16 15:50:00,253.85,254.29,253.83,254.23,27006.0,244.6952,245.1194,244.6759,245.0615,27006.0
2023-11-16 15:55:00,254.19,254.98,254.18,254.94,77130.0,245.023,245.7845,245.0133,245.7459,77130.0
2023-11-17 09:30:00,256.85,256.85,255.51,256.05,55397.0,247.587,247.587,246.2954,246.8159,55397.0
2023-11-17 09:35:00,256.03,256.03,255.16,255.5,5548.0,246.7966,246.7966,245.958,246.2857,5548.0
2023-11-17 09:40:00,255.5,255.53,254.42,254.63,3339.0,246.2857,246.3146,245.2447,245.4471,3339.0
2023-11-17 09:45:00,254.85,255.16,254.21,255.13,5114.0,245.6592,245.958,245.0422,245.9291,5114.0
2023-11-17 09:50:00,255.09,255.09,254.32,254.69,2700.0,245.8905,245.8905,245.1483,245.5049,2700.0
2023-11-17 09:55:00,254.54,254.54,253.98,253.99,4536.0,245.3603,245.3603,244.8205,244.8302,4536.0
2023-11-17 10:00:00,253.9,254.82,253.63,254.47,9064.0,244.7434,245.6302,244.4832,245.2929,9064.0
2023-11-17 10:05:00,254.39,255.66,254.34,255.42,6629.0,245.2157,246.4399,245.1676,246.2086,6629.0
2023-11-17 10:10:00,255.3,255.51,255.03,255.2,5743.0,246.0929,246.2954,245.8327,245.9965,5743.0
2023-11-17 10:15:00,255.23,255.64,255.18,255.63,5329.0,246.0255,246.4207,245.9773,246.411,5329.0
2023-11-17 10:20:00,255.63,256.07,255.52,255.88,7124.0,246.411,246.8352,246.305,246.652,7124.0
2023-11-17 10:25:00,255.89,255.89,255.05,255.26,3920.0,246.6617,246.6617,245.8519,246.0544,3920.0
2023-11-17 10:30:00,255.35,255.69,255.27,255.38,3358.0,246.1411,246.4689,246.064,246.17,3358.0
2023-11-17 10:35:00,255.37,255.8,255.37,255.56,6475.0,246.1604,246.5749,246.1604,246.3436,6475.0
2023-11-17 10:40:00,255.48,256.05,255.44,255.72,4069.0,246.2664,246.8159,246.2279,246.4978,4069.0
2023-11-17 10:45:00,255.78,255.96,255.64,255.95,3447.0,246.5556,246.7291,246.4207,246.7195,3447.0
2023-11-17 10:50:00,255.88,256.03,255.72,256.01,8981.0,246.652,246.7966,246.4978,246.7773,8981.0
2023-11-17 10:55:00,255.98,256.25,255.83,255.99,3330.0,246.7484,247.0087,246.6038,246.758,3330.0
2023-11-17 11:00:00,256.31,256.31,255.86,255.98,4156.0,247.0665,247.0665,246.6327,246.7484,4156.0
2023-11-17 11:05:00,255.98,256.35,255.7,256.35,3577.0,246.7484,247.1051,246.4785,247.1051,3577.0
2023-11-17 11:10:00,256.32,256.32,255.83,255.84,3650.0,247.0761,247.0761,246.6038,246.6135,3650.0
2023-11-17 11:15:00,255.81,256.17,255.73,256.09,5810.0,246.5845,246.9316,246.5074,246.8544,5810.0
2023-11-17 11:20:00,256.05,256.35,256.0,256.15,3156.0,246.8159,247.1051,246.7677,246.9123,3156.0
2023-11-17 11:25:00,256.13,256.23,256.05,256.1,2780.0,246.893,246.9894,246.8159,246.8641,2780.0
2023-11-17 11:30:00,256.19,256.38,256.01,256.3,11549.0,246.9508,247.134,246.7773,247.0569,11549.0
2023-11-17 11:35:00,256.4,256.56,256.21,256.53,5615.0,247.1533,247.3075,246.9701,247.2786,5615.0
2023-11-17 11:40:00,256.41,256.41,255.95,255.95,4021.0,247.1629,247.1629,246.7195,246.7195,4021.0
2023-11-17 11:45:00,255.94,256.36,255.94,256.35,1809.0,246.7099,247.1147,246.7099,247.1051,1809.0
2023-11-17 11:50:00,256.48,256.72,256.38,256.56,1400.0,247.2304,247.4617,247.134,247.3075,1400.0
2023-11-17 11:55:00,256.53,256.97,256.52,256.97,2387.0,247.2786,247.7027,247.2689,247.7027,2387.0
2023-11-17 12:00:00,256.77,256.97,256.62,256.91,1600.0,247.5099,247.7027,247.3653,247.6449,1600.0
2023-11-17 12:05:00,256.87,257.09,256.81,257.03,4156.0,247.6063,247.8184,247.5485,247.7605,4156.0
2023-11-17 12:10:00,257.06,257.16,256.98,257.07,2100.0,247.7895,247.8859,247.7123,247.7991,2100.0
2023-11-17 12:15:00,256.98,257.01,256.77,256.8,3052.0,247.7123,247.7413,247.5099,247.5388,3052.0
2023-11-17 12:20:00,256.89,257.04,256.68,256.89,3611.0,247.6256,247.7702,247.4232,247.6256,3611.0
2023-11-17 12:25:00,256.96,257.09,256.73,256.73,1897.0,247.6931,247.8184,247.4714,247.4714,1897.0
2023-11-17 12:30:00,256.84,256.86,256.75,256.75,1750.0,247.5774,247.5967,247.4906,247.4906,1750.0
2023-11-17 12:35:00,256.69,256.87,256.68,256.75,2155.0,247.4328,247.6063,247.4232,247.4906,2155.0
2023-11-17 12:40:00,256.77,256.77,256.61,256.62,2078.0,247.5099,247.5099,247.3557,247.3653,2078.0
2023-11-17 12:45:00,256.64,256.64,256.42,256.42,850.0,247.3846,247.3846,247.1725,247.1725,850.0
2023-11-17 12:50:00,256.4,256.46,256.25,256.25,1600.0,247.1533,247.2111,247.0087,247.0087,1600.0
2023-11-17 12:55:00,256.24,256.53,256.14,256.44,1906.0,246.999,247.2786,246.9026,247.1918,1906.0
2023-11-17 13:00:00,256.51,256.61,256.41,256.41,2489.0,247.2593,247.3557,247.1629,247.1629,2489.0
2023-11-17 13:05:00,256.5,256.5,256.39,256.4,900.0,247.2497,247.2497,247.1436,247.1533,900.0
2023-11-17 13:10:00,256.28,256.3,256.06,256.07,1440.0,247.0376,247.0569,246.8255,246.8352,1440.0
2023-11-17 13:15:00,256.1,256.38,256.1,256.29,1850.0,246.8641,247.134,246.8641,247.0472,1850.0
2023-11-17 13:20:00,256.31,256.35,256.23,256.23,600.0,247.0665,247.1051,246.9894,246.9894,600.0
2023-11-17 13:25:00,256.19,256.32,256.15,256.22,3748.0,246.9508,247.0761,246.9123,246.9798,3748.0
2023-11-17 13:30:00,256.16,256.53,256.16,256.46,5446.0,246.9219,247.2786,246.9219,247.2111,5446.0
2023-11-17 13:35:00,256.51,256.81,256.47,256.66,5049.0,247.2593,247.5485,247.2207,247.4039,5049.0
2023-11-17 13:40:00,256.72,256.98,256.71,256.88,5463.0,247.4617,247.7123,247.4521,247.616,5463.0
2023-11-17 13:45:00,256.86,256.86,256.61,256.61,1864.0,247.5967,247.5967,247.3557,247.3557,1864.0
2023-11-17 13:50:00,256.54,257.06,256.52,256.91,4320.0,247.2882,247.7895,247.2689,247.6449,4320.0
2023-11-17 13:55:00,257.06,257.18,257.01,257.16,1750.0,247.7895,247.9051,247.7413,247.8859,1750.0
2023-11-17 14:00:00,257.05,257.4,257.05,257.27,10699.0,247.7798,248.1172,247.7798,247.9919,10699.0
2023-11-17 14:05:00,257.25,257.58,257.19,257.46,4494.0,247.9726,248.2907,247.9148,248.175,4494.0
2023-11-17 14:10:00,257.5,257.5,257.22,257.29,2768.0,248.2136,248.2136,247.9437,248.0112,2768.0
2023-11-17 14:15:00,257.25,257.26,256.99,257.06,2441.0,247.9726,247.9822,247.722,247.7895,2441.0
2023-11-17 14:20:00,256.98,257.02,256.67,256.95,5624.0,247.7123,247.7509,247.4135,247.6834,5624.0
2023-11-17 14:25:00,256.88,257.07,256.79,257.05,1313.0,247.616,247.7991,247.5292,247.7798,1313.0
2023-11-17 14:30:00,256.99,257.22,256.94,257.1,2572.0,247.722,247.9437,247.6738,247.828,2572.0
2023-11-17 14:35:00,257.2,257.44,257.2,257.35,2473.0,247.9244,248.1558,247.9244,248.069,2473.0
2023-11-17 14:40:00,257.31,257.48,257.24,257.4,5807.0,248.0304,248.1943,247.963,248.1172,5807.0
2023-11-17 14:45:00,257.4,257.56,256.96,256.98,7630.0,248.1172,248.2714,247.6931,247.7123,7630.0
2023-11-17 14:50:00,257.02,257.07,256.88,256.96,5498.0,247.7509,247.7991,247.616,247.6931,5498.0
2023-11-17 14:55:00,257.08,257.21,256.96,257.1,6187.0,247.8087,247.934,247.6931,247.828,6187.0
2023-11-17 15:00:00,257.12,257.12,256.93,256.98,3100.0,247.8473,247.8473,247.6641,247.7123,3100.0
2023-11-17 15:05:00,257.03,257.03,256.49,256.58,4331.0,247.7605,247.7605,247.24,247.3268,4331.0
2023-11-17 15:10:00,256.51,256.6,256.29,256.34,4777.0,247.2593,247.346,247.0472,247.0954,4777.0
2023-11-17 15:15:00,256.36,256.36,256.01,256.22,5618.0,247.1147,247.1147,246.7773,246.9798,5618.0
2023-11-17 15:20:00,256.17,256.23,256.02,256.07,4601.0,246.9316,246.9894,246.787,246.8352,4601.0
2023-11-17 15:25:00,256.02,256.5,256.02,256.48,19520.0,246.787,247.2497,246.787,247.2304,19520.0
2023-11-17 15:30:00,256.39,256.44,255.85,256.08,9159.0,247.1436,247.1918,246.6231,246.8448,9159.0
2023-11-17 15:35:00,256.1,256.22,255.49,255.53,18065.0,246.8641,246.9798,246.2761,246.3146,18065.0
2023-11-17 15:40:00,255.6,255.75,255.37,255.61,16193.0,246.3821,246.5267,246.1604,246.3918,16193.0
2023-11-17 15:45:00,255.63,255.98,255.63,255.78,26519.0,246.411,246.7484,246.411,246.5556,26519.0
2023-11-17 15:50:00,255.83,255.87,255.46,255.47,31449.0,246.6038,246.6424,246.2472,246.2568,31449.0
2023-11-17 15:55:00,255.47,256.05,255.47,255.95,62172.0,246.2568,246.8159,246.2568,246.7195,62172.0
2023-11-20 09:30:00,255.36,255.77,254.22,254.23,23455.0,246.1508,246.546,245.0519,245.0615,23455.0
2023-11-20 09:35:00,253.99,254.39,253.21,254.39,17135.0,244.8302,245.2157,244.0783,245.2157,17135.0
2023-11-20 09:40:00,254.31,254.32,253.0,253.51,8811.0,245.1386,245.1483,243.8759,244.3675,8811.0
2023-11-20 09:45:00,253.59,253.77,253.07,253.07,6187.0,244.4446,244.6181,243.9434,243.9434,6187.0
2023-11-20 09:50:00,253.07,253.22,252.8,253.01,5390.0,243.9434,244.0879,243.6831,243.8855,5390.0
2023-11-20 09:55:00,252.95,253.37,252.85,253.26,12896.0,243.8277,244.2325,243.7313,244.1265,12896.0
2023-11-20 10:00:00,253.41,253.63,253.13,253.35,4931.0,244.2711,244.4832,244.0012,244.2133,4931.0
2023-11-20 10:05:00,253.41,253.41,252.4,252.47,25207.0,244.2711,244.2711,243.2975,243.365,25207.0
2023-11-20 10:10:00,252.44,252.86,252.38,252.68,13422.0,243.3361,243.7409,243.2782,243.5674,13422.0
2023-11-20 10:15:00,252.63,253.0,252.55,252.93,11312.0,243.5192,243.8759,243.4421,243.8084,11312.0
2023-11-20 10:20:00,253.0,253.35,252.96,253.34,6470.0,243.8759,244.2133,243.8373,244.2036,6470.0
2023-11-20 10:25:00,253.28,253.68,253.08,253.59,21460.0,244.1458,244.5314,243.953,244.4446,21460.0
2023-11-20 10:30:00,253.61,254.14,253.61,254.05,5870.0,244.4639,244.9748,244.4639,244.888,5870.0
2023-11-20 10:35:00,254.12,254.16,253.73,254.08,8682.0,244.9555,244.994,244.5796,244.9169,8682.0
2023-11-20 10:40:00,254.12,254.46,253.84,254.42,4139.0,244.9555,245.2832,244.6856,245.2447,4139.0
2023-11-20 10:45:00,254.65,254.94,254.56,254.89,2049.0,245.4664,245.7459,245.3796,245.6977,2049.0
2023-11-20 10:50:00,254.77,255.36,254.77,255.36,10216.0,245.582,246.1508,245.582,246.1508,10216.0
2023-11-20 10:55:00,255.38,255.39,254.96,255.11,2885.0,246.17,246.1797,245.7652,245.9098,2885.0
2023-11-20 11:00:00,255.04,255.31,254.96,255.05,7423.0,245.8423,246.1026,245.7652,245.8519,7423.0
2023-11-20 11:05:00,255.05,255.16,254.67,255.03,4793.0,245.8519,245.958,245.4857,245.8327,4793.0
2023-11-20 11:10:00,255.05,255.05,254.53,254.68,6975.0,245.8519,245.8519,245.3507,245.4953,6975.0
2023-11-20 11:15:00,254.75,255.18,254.75,255.08,4807.0,245.5628,245.9773,245.5628,245.8809,4807.0
2023-11-20 11:20:00,255.11,255.22,254.88,255.15,4082.0,245.9098,246.0158,245.6881,245.9483,4082.0
2023-11-20 11:25:00,255.22,255.24,254.91,254.99,3438.0,246.0158,246.0351,245.717,245.7941,3438.0
2023-11-20 11:30:00,255.06,255.15,254.96,255.1,1679.0,245.8616,245.9483,245.7652,245.9001,1679.0
2023-11-20 11:35:00,255.15,255.27,254.93,254.98,3117.0,245.9483,246.064,245.7363,245.7845,3117.0
2023-11-20 11:40:00,254.92,255.1,254.76,255.09,3893.0,245.7266,245.9001,245.5724,245.8905,3893.0
2023-11-20 11:45:00,254.96,255.17,254.92,254.96,3350.0,245.7652,245.9676,245.7266,245.7652,3350.0
2023-11-20 11:50:00,254.93,255.09,254.82,255.09,3400.0,245.7363,245.8905,245.6302,245.8905,3400.0
2023-11-20 11:55:00,255.1,255.1,254.86,254.94,2431.0,245.9001,245.9001,245.6688,245.7459,2431.0
2023-11-20 12:00:00,254.95,255.01,254.83,254.83,2438.0,245.7556,245.8134,245.6399,245.6399,2438.0
2023-11-20 12:05:00,254.95,255.08,254.81,254.92,3438.0,245.7556,245.8809,245.6206,245.7266,3438.0
2023-11-20 12:10:00,254.86,254.86,254.68,254.75,939.0,245.6688,245.6688,245.4953,245.5628,939.0
2023-11-20 12:15:00,254.71,254.95,254.63,254.95,9827.0,245.5242,245.7556,245.4471,245.7556,9827.0
2023-11-20 12:20:00,254.9,255.36,254.89,255.34,16637.0,245.7074,246.1508,245.6977,246.1315,16637.0
2023-11-20 12:25:00,255.34,255.41,255.34,255.41,600.0,246.1315,246.199,246.1315,246.199,600.0
2023-11-20 12:30:00,255.33,255.4,255.14,255.26,26421.0,246.1218,246.1893,245.9387,246.0544,26421.0
2023-11-20 12:35:00,255.27,255.27,255.04,255.12,1802.0,246.064,246.064,245.8423,245.9194,1802.0
2023-11-20 12:40:00,255.1,255.14,254.85,254.86,2372.0,245.9001,245.9387,245.6592,245.6688,2372.0
2023-11-20 12:45:00,254.88,255.12,254.87,254.95,4965.0,245.6881,245.9194,245.6784,245.7556,4965.0
2023-11-20 12:50:00,254.98,254.99,254.73,254.99,2227.0,245.7845,245.7941,245.5435,245.7941,2227.0
2023-11-20 12:55:00,254.95,254.95,254.75,254.78,1202.0,245.7556,245.7556,245.5628,245.5917,1202.0
2023-11-20 13:00:00,254.7,255.52,254.61,255.47,6525.0,245.5146,246.305,245.4278,246.2568,6525.0
2023-11-20 13:05:00,255.51,255.54,255.36,255.39,3399.0,246.2954,246.3243,246.1508,246.1797,3399.0
2023-11-20 13:10:00,255.36,255.9,255.36,255.76,7075.0,246.1508,246.6713,246.1508,246.5363,7075.0
2023-11-20 13:15:00,255.76,256.04,255.73,255.79,4858.0,246.5363,246.8062,246.5074,246.5653,4858.0
2023-11-20 13:20:00,255.85,256.23,255.85,256.15,3061.0,246.6231,246.9894,246.6231,246.9123,3061.0
2023-11-20 13:25:00,256.15,256.23,255.96,255.97,3454.0,246.9123,246.9894,246.7291,246.7388,3454.0
2023-11-20 13:30:00,255.96,256.07,255.85,256.04,5752.0,246.7291,246.8352,246.6231,246.8062,5752.0
2023-11-20 13:35:00,255.92,255.95,255.7,255.71,4463.0,246.6906,246.7195,246.4785,246.4881,4463.0
2023-11-20 13:40:00,255.7,255.91,255.7,255.91,2022.0,246.4785,246.6809,246.4785,246.6809,2022.0
2023-11-20 13:45:00,255.98,256.13,255.86,256.09,6978.0,246.7484,246.893,246.6327,246.8544,6978.0
2023-11-20 13:50:00,256.11,256.13,255.95,256.11,2430.0,246.8737,246.893,246.7195,246.8737,2430.0
2023-11-20 13:55:00,256.1,256.1,255.9,255.9,1377.0,246.8641,246.8641,246.6713,246.6713,1377.0
2023-11-20 14:00:00,256.03,256.05,255.86,255.94,4273.0,246.7966,246.8159,246.6327,246.7099,4273.0
2023-11-20 14:05:00,255.9,255.93,255.71,255.71,3992.0,246.6713,246.7002,246.4881,246.4881,3992.0
2023-11-20 14:10:00,255.71,255.71,255.48,255.5,2700.0,246.4881,246.4881,246.2664,246.2857,2700.0
2023-11-20 14:15:00,255.54,255.54,255.28,255.29,2992.0,246.3243,246.3243,246.0737,246.0833,2992.0
2023-11-20 14:20:00,255.3,255.57,255.28,255.57,6957.0,246.0929,246.3532,246.0737,246.3532,6957.0
2023-11-20 14:25:00,255.54,255.58,255.45,255.47,4430.0,246.3243,246.3628,246.2375,246.2568,4430.0
2023-11-20 14:30:00,255.46,255.68,255.45,255.6,5680.0,246.2472,246.4592,246.2375,246.3821,5680.0
2023-11-20 14:35:00,255.55,255.68,255.52,255.54,4210.0,246.3339,246.4592,246.305,246.3243,4210.0
2023-11-20 14:40:00,255.6,255.81,255.55,255.8,4533.0,246.3821,246.5845,246.3339,246.5749,4533.0
2023-11-20 14:45:00,255.73,256.06,255.73,255.99,3745.0,246.5074,246.8255,246.5074,246.758,3745.0
2023-11-20 14:50:00,255.96,255.97,255.51,255.51,5360.0,246.7291,246.7388,246.2954,246.2954,5360.0
2023-11-20 14:55:00,255.53,255.66,255.5,255.56,10931.0,246.3146,246.4399,246.2857,246.3436,10931.0
2023-11-20 15:00:00,255.55,255.77,255.48,255.76,3150.0,246.3339,246.546,246.2664,246.5363,3150.0
2023-11-20 15:05:00,255.78,256.15,255.7,256.15,3430.0,246.5556,246.9123,246.4785,246.9123,3430.0
2023-11-20 15:10:00,256.27,256.47,256.21,256.44,4786.0,247.0279,247.2207,246.9701,247.1918,4786.0
2023-11-20 15:15:00,256.39,256.53,256.21,256.5,4244.0,247.1436,247.2786,246.9701,247.2497,4244.0
2023-11-20 15:20:00,256.48,256.48,256.25,256.34,7132.0,247.2304,247.2304,247.0087,247.0954,7132.0
2023-11-20 15:25:00,256.29,256.6,256.29,256.58,3045.0,247.0472,247.346,247.0472,247.3268,3045.0
2023-11-20 15:30:00,256.56,256.57,256.28,256.28,7554.0,247.3075,247.3171,247.0376,247.0376,7554.0
2023-11-20 15:35:00,256.16,256.26,256.01,256.21,8149.0,246.9219,247.0183,246.7773,246.9701,8149.0
2023-11-20 15:40:00,256.21,256.24,256.01,256.02,8280.0,246.9701,246.999,246.7773,246.787,8280.0
2023-11-20 15:45:00,256.01,256.01,255.75,255.83,8158.0,246.7773,246.7773,246.5267,246.6038,8158.0
2023-11-20 15:50:00,255.81,255.81,255.25,255.29,31849.0,246.5845,246.5845,246.0447,246.0833,31849.0
2023-11-20 15:55:00,255.27,255.59,255.06,255.54,96627.0,246.064,246.3725,245.8616,246.3243,96627.0
2023-11-21 09:30:00,255.06,255.49,253.87,254.36,24331.0,245.8616,246.2761,244.7145,245.1868,24331.0
2023-11-21 09:35:00,254.19,254.3,253.35,253.53,7936.0,245.023,245.129,244.2133,244.3868,7936.0
2023-11-21 09:40:00,253.42,254.19,253.27,254.19,5400.0,244.2807,245.023,244.1361,245.023,5400.0
2023-11-21 09:45:00,254.18,254.47,254.03,254.46,4144.0,245.0133,245.2929,244.8687,245.2832,4144.0
2023-11-21 09:50:00,254.41,254.88,254.41,254.86,2523.0,245.235,245.6881,245.235,245.6688,2523.0
2023-11-21 09:55:00,254.91,254.92,254.57,254.79,2994.0,245.717,245.7266,245.3893,245.6013,2994.0
2023-11-21 10:00:00,254.93,255.05,254.56,254.97,5993.0,245.7363,245.8519,245.3796,245.7748,5993.0
2023-11-21 10:05:00,254.9,255.49,254.89,255.49,5656.0,245.7074,246.2761,245.6977,246.2761,5656.0
2023-11-21 10:10:00,255.46,255.46,255.09,255.09,2730.0,246.2472,246.2472,245.8905,245.8905,2730.0
2023-11-21 10:15:00,255.06,255.2,254.79,255.2,5996.0,245.8616,245.9965,245.6013,245.9965,5996.0
2023-11-21 10:20:00,255.13,255.13,254.71,254.81,3211.0,245.9291,245.9291,245.5242,245.6206,3211.0
2023-11-21 10:25:00,254.9,255.02,254.6,254.77,3842.0,245.7074,245.823,245.4182,245.582,3842.0
2023-11-21 10:30:00,254.71,254.79,254.57,254.79,4144.0,245.5242,245.6013,245.3893,245.6013,4144.0
2023-11-21 10:35:00,254.8,255.1,254.65,254.99,3796.0,245.611,245.9001,245.4664,245.7941,3796.0
2023-11-21 10:40:00,254.99,255.28,254.93,255.11,4442.0,245.7941,246.0737,245.7363,245.9098,4442.0
2023-11-21 10:45:00,255.07,255.08,254.69,254.69,2541.0,245.8712,245.8809,245.5049,245.5049,2541.0
2023-11-21 10:50:00,254.76,254.87,254.57,254.63,2396.0,245.5724,245.6784,245.3893,245.4471,2396.0
2023-11-21 10:55:00,254.64,254.64,254.23,254.59,5049.0,245.4567,245.4567,245.0615,245.4085,5049.0
2023-11-21 11:00:00,254.54,254.7,254.33,254.33,1588.0,245.3603,245.5146,245.1579,245.1579,1588.0
2023-11-21 11:05:00,254.31,254.31,253.79,253.79,2459.0,245.1386,245.1386,244.6374,244.6374,2459.0
2023-11-21 11:10:00,253.79,253.86,253.57,253.79,6216.0,244.6374,244.7049,244.4253,244.6374,6216.0
2023-11-21 11:15:00,253.82,253.88,253.74,253.84,1623.0,244.6663,244.7241,244.5892,244.6856,1623.0
2023-11-21 11:20:00,253.76,253.83,253.62,253.66,4500.0,244.6085,244.6759,244.4735,244.5121,4500.0
2023-11-21 11:25:00,253.8,254.11,253.8,254.09,2912.0,244.647,244.9458,244.647,244.9266,2912.0
2023-11-21 11:30:00,254.1,254.35,253.92,254.35,5338.0,244.9362,245.1772,244.7627,245.1772,5338.0
2023-11-21 11:35:00,254.25,254.27,253.96,253.97,2028.0,245.0808,245.1001,244.8013,244.8109,2028.0
2023-11-21 11:40:00,253.89,254.0,253.63,253.63,4125.0,244.7338,244.8398,244.4832,244.4832,4125.0
2023-11-21 11:45:00,253.59,253.94,253.59,253.94,3154.0,244.4446,244.782,244.4446,244.782,3154.0
2023-11-21 11:50:00,253.9,254.08,253.84,253.95,3384.0,244.7434,244.9169,244.6856,244.7916,3384.0
2023-11-21 11:55:00,253.93,254.09,253.84,254.02,1939.0,244.7723,244.9266,244.6856,244.8591,1939.0
2023-11-21 12:00:00,253.98,254.35,253.96,254.35,4155.0,244.8205,245.1772,244.8013,245.1772,4155.0
2023-11-21 12:05:00,254.5,254.75,254.27,254.5,9698.0,245.3218,245.5628,245.1001,245.3218,9698.0
2023-11-21 12:10:00,254.48,255.0,254.48,254.96,1314.0,245.3025,245.8038,245.3025,245.7652,1314.0
2023-11-21 12:15:00,254.95,254.95,254.64,254.72,3485.0,245.7556,245.7556,245.4567,245.5338,3485.0
2023-11-21 12:20:00,254.72,254.96,254.56,254.96,3030.0,245.5338,245.7652,245.3796,245.7652,3030.0
2023-11-21 12:25:00,255.01,255.12,254.83,254.87,7593.0,245.8134,245.9194,245.6399,245.6784,7593.0
2023-11-21 12:30:00,254.93,255.06,254.87,255.01,1261.0,245.7363,245.8616,245.6784,245.8134,1261.0
2023-11-21 12:35:00,254.92,255.33,254.92,255.26,3783.0,245.7266,246.1218,245.7266,246.0544,3783.0
2023-11-21 12:40:00,255.26,255.28,255.13,255.17,1612.0,246.0544,246.0737,245.9291,245.9676,1612.0
2023-11-21 12:45:00,255.18,255.3,254.97,255.25,11454.0,245.9773,246.0929,245.7748,246.0447,11454.0
2023-11-21 12:50:00,255.28,255.32,255.09,255.09,2330.0,246.0737,246.1122,245.8905,245.8905,2330.0
2023-11-21 12:55:00,255.03,255.31,255.03,255.2,2846.0,245.8327,246.1026,245.8327,245.9965,2846.0
2023-11-21 13:00:00,255.2,255.24,255.08,255.24,1312.0,245.9965,246.0351,245.8809,246.0351,1312.0
2023-11-21 13:05:00,255.1,255.54,255.04,255.54,7768.0,245.9001,246.3243,245.8423,246.3243,7768.0
2023-11-21 13:10:00,255.48,255.55,255.29,255.41,1740.0,246.2664,246.3339,246.0833,246.199,1740.0
2023-11-21 13:15:00,255.27,255.38,255.17,255.31,2512.0,246.064,246.17,245.9676,246.1026,2512.0
2023-11-21 13:20:00,255.39,255.45,255.26,255.32,5680.0,246.1797,246.2375,246.0544,246.1122,5680.0
2023-11-21 13:25:00,255.27,255.43,255.26,255.31,1612.0,246.064,246.2182,246.0544,246.1026,1612.0
2023-11-21 13:30:00,255.31,255.63,255.16,255.58,6610.0,246.1026,246.411,245.958,246.3628,6610.0
2023-11-21 13:35:00,255.5,255.84,255.36,255.77,9972.0,246.2857,246.6135,246.1508,246.546,9972.0
2023-11-21 13:40:00,255.76,255.79,255.67,255.72,1738.0,246.5363,246.5653,246.4496,246.4978,1738.0
2023-11-21 13:45:00,255.67,255.93,255.63,255.93,3784.0,246.4496,246.7002,246.411,246.7002,3784.0
2023-11-21 13:50:00,255.95,256.02,255.89,255.97,1932.0,246.7195,246.787,246.6617,246.7388,1932.0
2023-11-21 13:55:00,256.03,256.03,255.74,255.74,2097.0,246.7966,246.7966,246.5171,246.5171,2097.0
2023-11-21 14:00:00,255.62,255.72,255.45,255.72,2103.0,246.4014,246.4978,246.2375,246.4978,2103.0
2023-11-21 14:05:00,255.59,255.97,255.59,255.92,3851.0,246.3725,246.7388,246.3725,246.6906,3851.0
2023-11-21 14:10:00,255.91,256.01,255.74,256.01,2458.0,246.6809,246.7773,246.5171,246.7773,2458.0
2023-11-21 14:15:00,255.93,256.03,255.85,255.85,3726.0,246.7002,246.7966,246.6231,246.6231,3726.0
2023-11-21 14:20:00,255.81,255.82,255.59,255.75,4144.0,246.5845,246.5942,246.3725,246.5267,4144.0
2023-11-21 14:25:00,255.77,256.05,255.77,256.03,5487.0,246.546,246.8159,246.546,246.7966,5487.0
2023-11-21 14:30:00,256.05,256.05,255.8,255.85,4828.0,246.8159,246.8159,246.5749,246.6231,4828.0
2023-11-21 14:35:00,255.9,255.9,255.78,255.84,1512.0,246.6713,246.6713,246.5556,246.6135,1512.0
2023-11-21 14:40:00,255.8,256.08,255.76,255.95,12767.0,246.5749,246.8448,246.5363,246.7195,12767.0
2023-11-21 14:45:00,255.95,256.07,255.92,255.95,2685.0,246.7195,246.8352,246.6906,246.7195,2685.0
2023-11-21 14:50:00,255.97,256.0,255.79,255.91,5785.0,246.7388,246.7677,246.5653,246.6809,5785.0
2023-11-21 14:55:00,255.96,256.32,255.85,256.31,4971.0,246.7291,247.0761,246.6231,247.0665,4971.0
2023-11-21 15:00:00,256.29,256.48,256.24,256.24,3863.0,247.0472,247.2304,246.999,246.999,3863.0
2023-11-21 15:05:00,256.28,256.58,256.28,256.52,6402.0,247.0376,247.3268,247.0376,247.2689,6402.0
2023-11-21 15:10:00,256.53,256.56,256.35,256.41,7032.0,247.2786,247.3075,247.1051,247.1629,7032.0
2023-11-21 15:15:00,256.35,256.4,256.06,256.1,5750.0,247.1051,247.1533,246.8255,246.8641,5750.0
2023-11-21 15:20:00,256.15,256.24,256.0,256.16,4531.0,246.9123,246.999,246.7677,246.9219,4531.0
2023-11-21 15:25:00,256.14,256.14,255.98,256.04,3161.0,246.9026,246.9026,246.7484,246.8062,3161.0
2023-11-21 15:30:00,256.04,256.04,255.79,255.96,6862.0,246.8062,246.8062,246.5653,246.7291,6862.0
2023-11-21 15:35:00,255.95,255.99,255.82,255.85,4920.0,246.7195,246.758,246.5942,246.6231,4920.0
2023-11-21 15:40:00,255.85,255.93,255.79,255.86,5695.0,246.6231,246.7002,246.5653,246.6327,5695.0
2023-11-21 15:45:00,255.89,255.97,255.74,255.85,8616.0,246.6617,246.7388,246.5171,246.6231,8616.0
2023-11-21 15:50:00,255.87,256.1,255.82,256.05,19926.0,246.6424,246.8641,246.5942,246.8159,19926.0
2023-11-21 15:55:00,255.95,256.17,255.79,255.89,34262.0,246.7195,246.9316,246.5653,246.6617,34262.0
2023-11-22 09:30:00,257.56,257.56,255.95,256.06,17993.0,248.2714,248.2714,246.7195,246.8255,17993.0
2023-11-22 09:35:00,255.75,257.13,255.51,257.13,3227.0,246.5267,247.8569,246.2954,247.8569,3227.0
2023-11-22 09:40:00,257.43,257.43,256.23,256.29,6455.0,248.1461,248.1461,246.9894,247.0472,6455.0
2023-11-22 09:45:00,256.35,256.68,256.11,256.3,4144.0,247.1051,247.4232,246.8737,247.0569,4144.0
2023-11-22 09:50:00,256.37,256.37,255.68,255.69,3776.0,247.1243,247.1243,246.4592,246.4689,3776.0
2023-11-22 09:55:00,255.79,255.79,255.12,255.24,11012.0,246.5653,246.5653,245.9194,246.0351,11012.0
2023-11-22 10:00:00,255.27,255.99,255.24,255.69,6823.0,246.064,246.758,246.0351,246.4689,6823.0
2023-11-22 10:05:00,255.52,256.24,255.45,256.0,8157.0,246.305,246.999,246.2375,246.7677,8157.0
2023-11-22 10:10:00,256.18,256.18,255.55,255.65,6504.0,246.9412,246.9412,246.3339,246.4303,6504.0
2023-11-22 10:15:00,255.87,255.89,255.33,255.35,3798.0,246.6424,246.6617,246.1218,246.1411,3798.0
2023-11-22 10:20:00,255.36,255.48,255.16,255.27,3834.0,246.1508,246.2664,245.958,246.064,3834.0
2023-11-22 10:25:00,255.3,255.83,255.19,255.7,3194.0,246.0929,246.6038,245.9869,246.4785,3194.0
2023-11-22 10:30:00,255.67,256.11,255.67,256.06,4787.0,246.4496,246.8737,246.4496,246.8255,4787.0
2023-11-22 10:35:00,255.96,256.29,255.9,255.95,2464.0,246.7291,247.0472,246.6713,246.7195,2464.0
2023-11-22 10:40:00,256.0,256.28,255.87,256.21,2655.0,246.7677,247.0376,246.6424,246.9701,2655.0
2023-11-22 10:45:00,256.16,256.33,256.03,256.05,1905.0,246.9219,247.0858,246.7966,246.8159,1905.0
2023-11-22 10:50:00,256.11,256.35,255.8,255.9,5073.0,246.8737,247.1051,246.5749,246.6713,5073.0
2023-11-22 10:55:00,255.83,256.11,255.79,255.93,3073.0,246.6038,246.8737,246.5653,246.7002,3073.0
2023-11-22 11:00:00,256.09,256.34,256.06,256.25,2135.0,246.8544,247.0954,246.8255,247.0087,2135.0
2023-11-22 11:05:00,256.26,256.6,256.18,256.43,2760.0,247.0183,247.346,246.9412,247.1822,2760.0
2023-11-22 11:10:00,256.45,256.56,256.29,256.29,1934.0,247.2015,247.3075,247.0472,247.0472,1934.0
2023-11-22 11:15:00,256.31,256.47,256.29,256.42,2770.0,247.0665,247.2207,247.0472,247.1725,2770.0
2023-11-22 11:20:00,256.38,256.58,256.22,256.33,3565.0,247.134,247.3268,246.9798,247.0858,3565.0
2023-11-22 11:25:00,256.32,256.45,256.01,256.22,2801.0,247.0761,247.2015,246.7773,246.9798,2801.0
2023-11-22 11:30:00,256.25,256.58,256.24,256.45,1712.0,247.0087,247.3268,246.999,247.2015,1712.0
2023-11-22 11:35:00,256.48,256.48,255.98,255.98,3502.0,247.2304,247.2304,246.7484,246.7484,3502.0
2023-11-22 11:40:00,256.03,256.44,256.03,256.35,3023.0,246.7966,247.1918,246.7966,247.1051,3023.0
2023-11-22 11:45:00,256.58,256.81,256.47,256.78,2451.0,247.3268,247.5485,247.2207,247.5196,2451.0
2023-11-22 11:50:00,256.66,256.95,256.65,256.85,4634.0,247.4039,247.6834,247.3942,247.587,4634.0
2023-11-22 11:55:00,256.85,256.85,256.62,256.68,3283.0,247.587,247.587,247.3653,247.4232,3283.0
2023-11-22 12:00:00,256.71,257.15,256.6,257.11,13110.0,247.4521,247.8762,247.346,247.8377,13110.0
2023-11-22 12:05:00,257.12,257.19,256.77,256.79,5513.0,247.8473,247.9148,247.5099,247.5292,5513.0
2023-11-22 12:10:00,256.85,256.88,256.69,256.75,6219.0,247.587,247.616,247.4328,247.4906,6219.0
2023-11-22 12:15:00,256.66,256.75,256.54,256.69,3899.0,247.4039,247.4906,247.2882,247.4328,3899.0
2023-11-22 12:20:00,256.71,256.71,256.5,256.52,2028.0,247.4521,247.4521,247.2497,247.2689,2028.0
2023-11-22 12:25:00,256.53,256.59,256.33,256.56,3447.0,247.2786,247.3364,247.0858,247.3075,3447.0
2023-11-22 12:30:00,256.57,256.57,256.15,256.38,2191.0,247.3171,247.3171,246.9123,247.134,2191.0
2023-11-22 12:35:00,256.37,256.44,256.28,256.29,905.0,247.1243,247.1918,247.0376,247.0472,905.0
2023-11-22 12:40:00,256.19,256.19,256.01,256.01,500.0,246.9508,246.9508,246.7773,246.7773,500.0
2023-11-22 12:45:00,255.98,256.0,255.65,255.66,1073.0,246.7484,246.7677,246.4303,246.4399,1073.0
2023-11-22 12:50:00,255.73,256.04,255.7,256.02,3438.0,246.5074,246.8062,246.4785,246.787,3438.0
2023-11-22 12:55:00,255.94,255.94,255.8,255.89,700.0,246.7099,246.7099,246.5749,246.6617,700.0
2023-11-22 13:00:00,255.88,255.96,255.81,255.81,1060.0,246.652,246.7291,246.5845,246.5845,1060.0
2023-11-22 13:05:00,255.83,256.02,255.83,256.02,2779.0,246.6038,246.787,246.6038,246.787,2779.0
2023-11-22 13:10:00,255.95,256.13,255.87,256.13,1723.0,246.7195,246.893,246.6424,246.893,1723.0
2023-11-22 13:15:00,256.05,256.12,255.99,256.02,2235.0,246.8159,246.8834,246.758,246.787,2235.0
2023-11-22 13:20:00,255.98,256.22,255.98,256.21,2630.0,246.7484,246.9798,246.7484,246.9701,2630.0
2023-11-22 13:25:00,256.25,256.4,256.25,256.36,2873.0,247.0087,247.1533,247.0087,247.1147,2873.0
2023-11-22 13:30:00,256.41,256.51,256.32,256.5,3685.0,247.1629,247.2593,247.0761,247.2497,3685.0
2023-11-22 13:35:00,256.4,256.49,256.38,256.43,1912.0,247.1533,247.24,247.134,247.1822,1912.0
2023-11-22 13:40:00,256.41,256.52,256.28,256.29,4264.0,247.1629,247.2689,247.0376,247.0472,4264.0
2023-11-22 13:45:00,256.32,256.42,256.21,256.24,3920.0,247.0761,247.1725,246.9701,246.999,3920.0
2023-11-22 13:50:00,256.23,256.33,256.2,256.21,2474.0,246.9894,247.0858,246.9605,246.9701,2474.0
2023-11-22 13:55:00,256.25,256.37,256.23,256.23,3704.0,247.0087,247.1243,246.9894,246.9894,3704.0
2023-11-22 14:00:00,256.19,256.26,255.92,255.92,2901.0,246.9508,247.0183,246.6906,246.6906,2901.0
2023-11-22 14:05:00,255.94,256.21,255.9,255.9,6653.0,246.7099,246.9701,246.6713,246.6713,6653.0
2023-11-22 14:10:00,255.99,255.99,255.73,255.73,1758.0,246.758,246.758,246.5074,246.5074,1758.0
2023-11-22 14:15:00,255.72,256.1,255.66,256.05,4907.0,246.4978,246.8641,246.4399,246.8159,4907.0
2023-11-22 14:20:00,256.01,256.12,256.01,256.07,2279.0,246.7773,246.8834,246.7773,246.8352,2279.0
2023-11-22 14:25:00,256.13,256.37,256.13,256.35,2925.0,246.893,247.1243,246.893,247.1051,2925.0
2023-11-22 14:30:00,256.27,256.27,255.83,255.87,8179.0,247.0279,247.0279,246.6038,246.6424,8179.0
2023-11-22 14:35:00,255.89,255.92,255.4,255.4,5400.0,246.6617,246.6906,246.1893,246.1893,5400.0
2023-11-22 14:40:00,255.42,255.72,255.39,255.5,7713.0,246.2086,246.4978,246.1797,246.2857,7713.0
2023-11-22 14:45:00,255.5,255.56,255.4,255.5,2321.0,246.2857,246.3436,246.1893,246.2857,2321.0
2023-11-22 14:50:00,255.54,255.85,255.53,255.8,2979.0,246.3243,246.6231,246.3146,246.5749,2979.0
2023-11-22 14:55:00,255.84,255.9,255.67,255.9,4499.0,246.6135,246.6713,246.4496,246.6713,4499.0
2023-11-22 15:00:00,255.84,256.09,255.84,256.09,3706.0,246.6135,246.8544,246.6135,246.8544,3706.0
2023-11-22 15:05:00,256.0,256.15,255.89,256.1,8858.0,246.7677,246.9123,246.6617,246.8641,8858.0
2023-11-22 15:10:00,256.04,256.08,255.99,256.02,2404.0,246.8062,246.8448,246.758,246.787,2404.0
2023-11-22 15:15:00,256.06,256.27,256.06,256.27,5439.0,246.8255,247.0279,246.8255,247.0279,5439.0
2023-11-22 15:20:00,256.27,256.28,255.87,256.06,7552.0,247.0279,247.0376,246.6424,246.8255,7552.0
2023-11-22 15:25:00,256.1,256.39,256.08,256.25,5028.0,246.8641,247.1436,246.8448,247.0087,5028.0
2023-11-22 15:30:00,256.36,256.39,256.26,256.37,7261.0,247.1147,247.1436,247.0183,247.1243,7261.0
2023-11-22 15:35:00,256.39,256.47,256.28,256.39,8652.0,247.1436,247.2207,247.0376,247.1436,8652.0
2023-11-22 15:40:00,256.42,256.66,256.4,256.56,9636.0,247.1725,247.4039,247.1533,247.3075,9636.0
2023-11-22 15:45:00,256.56,256.58,256.41,256.53,11274.0,247.3075,247.3268,247.1629,247.2786,11274.0
2023-11-22 15:50:00,256.46,256.76,256.38,256.67,26948.0,247.2111,247.5003,247.134,247.4135,26948.0
2023-11-22 15:55:00,256.69,257.01,256.42,256.44,60144.0,247.4328,247.7413,247.1725,247.1918,60144.0
2023-11-24 09:30:00,257.23,257.94,256.46,257.32,13696.0,247.9533,248.6377,247.2111,248.0401,13696.0
2023-11-24 09:35:00,257.31,258.11,257.3,257.95,5384.0,248.0304,248.8016,248.0208,248.6474,5384.0
2023-11-24 09:40:00,257.92,257.92,257.2,257.45,2396.0,248.6184,248.6184,247.9244,248.1654,2396.0
2023-11-24 09:45:00,257.69,257.98,257.19,257.98,2756.0,248.3967,248.6763,247.9148,248.6763,2756.0
2023-11-24 09:50:00,257.82,257.94,257.56,257.59,4210.0,248.5221,248.6377,248.2714,248.3003,4210.0
2023-11-24 09:55:00,257.58,257.73,257.43,257.65,8002.0,248.2907,248.4353,248.1461,248.3582,8002.0
2023-11-24 10:00:00,257.67,258.04,257.66,257.94,8684.0,248.3775,248.7341,248.3678,248.6377,8684.0
2023-11-24 10:05:00,257.96,258.15,257.86,258.06,4052.0,248.657,248.8402,248.5606,248.7534,4052.0
2023-11-24 10:10:00,258.1,258.14,257.9,257.9,6170.0,248.792,248.8305,248.5992,248.5992,6170.0
2023-11-24 10:15:00,258.09,258.27,257.87,258.1,3596.0,248.7823,248.9558,248.5702,248.792,3596.0
2023-11-24 10:20:00,258.11,258.31,258.07,258.16,5495.0,248.8016,248.9944,248.763,248.8498,5495.0
2023-11-24 10:25:00,258.15,258.41,258.13,258.41,5400.0,248.8402,249.0908,248.8209,249.0908,5400.0
2023-11-24 10:30:00,258.41,258.42,258.03,258.04,4429.0,249.0908,249.1004,248.7245,248.7341,4429.0
2023-11-24 10:35:00,258.1,258.19,258.02,258.16,2103.0,248.792,248.8787,248.7148,248.8498,2103.0
2023-11-24 10:40:00,258.17,258.8,258.15,258.6,7308.0,248.8594,249.4667,248.8402,249.2739,7308.0
2023-11-24 10:45:00,258.49,258.86,258.44,258.51,3280.0,249.1679,249.5245,249.1197,249.1872,3280.0
2023-11-24 10:50:00,258.54,258.66,258.32,258.63,3897.0,249.2161,249.3318,249.004,249.3028,3897.0
2023-11-24 10:55:00,258.65,258.81,258.54,258.63,4528.0,249.3221,249.4763,249.2161,249.3028,4528.0
2023-11-24 11:00:00,258.55,258.64,258.3,258.3,1761.0,249.2257,249.3125,248.9847,248.9847,1761.0
2023-11-24 11:05:00,258.28,258.65,258.27,258.53,2424.0,248.9655,249.3221,248.9558,249.2064,2424.0
2023-11-24 11:10:00,258.72,259.0,258.71,259.0,1395.0,249.3896,249.6595,249.38,249.6595,1395.0
2023-11-24 11:15:00,258.94,258.96,258.5,258.63,2546.0,249.6017,249.6209,249.1775,249.3028,2546.0
2023-11-24 11:20:00,258.78,259.07,258.78,258.9,4099.0,249.4474,249.727,249.4474,249.5631,4099.0
2023-11-24 11:25:00,259.05,259.21,258.7,258.8,5870.0,249.7077,249.8619,249.3703,249.4667,5870.0
2023-11-24 11:30:00,258.89,258.94,258.71,258.71,1913.0,249.5535,249.6017,249.38,249.38,1913.0
2023-11-24 11:35:00,258.65,258.75,258.5,258.62,1553.0,249.3221,249.4185,249.1775,249.2932,1553.0
2023-11-24 11:40:00,258.54,258.76,258.52,258.58,4106.0,249.2161,249.4282,249.1968,249.2546,4106.0
2023-11-24 11:45:00,258.66,258.71,258.58,258.68,1000.0,249.3318,249.38,249.2546,249.351,1000.0
2023-11-24 11:50:00,258.71,258.75,258.55,258.69,2619.0,249.38,249.4185,249.2257,249.3607,2619.0
2023-11-24 11:55:00,258.67,258.89,258.66,258.83,2913.0,249.3414,249.5535,249.3318,249.4956,2913.0
2023-11-24 12:00:00,258.75,258.95,258.64,258.87,1547.0,249.4185,249.6113,249.3125,249.5342,1547.0
2023-11-24 12:05:00,258.87,258.96,258.8,258.96,2524.0,249.5342,249.6209,249.4667,249.6209,2524.0
2023-11-24 12:10:00,258.96,259.01,258.6,258.6,3057.0,249.6209,249.6691,249.2739,249.2739,3057.0
2023-11-24 12:15:00,258.56,258.65,258.43,258.53,1829.0,249.2354,249.3221,249.1101,249.2064,1829.0
2023-11-24 12:20:00,258.51,258.51,258.14,258.2,3390.0,249.1872,249.1872,248.8305,248.8883,3390.0
2023-11-24 12:25:00,258.21,258.24,257.9,257.91,2736.0,248.898,248.9269,248.5992,248.6088,2736.0
2023-11-24 12:30:00,257.97,258.17,257.97,258.13,1815.0,248.6666,248.8594,248.6666,248.8209,1815.0
2023-11-24 12:35:00,258.14,258.24,258.02,258.02,1662.0,248.8305,248.9269,248.7148,248.7148,1662.0
2023-11-24 12:40:00,258.11,258.11,257.67,257.68,5795.0,248.8016,248.8016,248.3775,248.3871,5795.0
2023-11-24 12:45:00,257.66,257.84,257.53,257.63,10166.0,248.3678,248.5413,248.2425,248.3389,10166.0
2023-11-24 12:50:00,257.51,257.71,257.34,257.64,15429.0,248.2232,248.416,248.0594,248.3485,15429.0
2023-11-24 12:55:00,257.58,257.7,257.42,257.53,28379.0,248.2907,248.4064,248.1365,248.2425,28379.0
2023-11-27 09:30:00,255.83,256.84,255.21,255.21,21321.0,246.6038,247.5774,246.0062,246.0062,21321.0
2023-11-27 09:35:00,255.52,255.7,255.19,255.32,4083.0,246.305,246.4785,245.9869,246.1122,4083.0
2023-11-27 09:40:00,255.32,255.32,253.02,253.22,38847.0,246.1122,246.1122,243.8952,244.0879,38847.0
2023-11-27 09:45:00,253.13,253.36,252.32,252.37,33583.0,244.0012,244.2229,243.2204,243.2686,33583.0
2023-11-27 09:50:00,252.32,253.09,252.05,252.72,60237.0,243.2204,243.9626,242.9601,243.606,60237.0
2023-11-27 09:55:00,252.72,253.66,252.53,252.89,19669.0,243.606,244.5121,243.4228,243.7698,19669.0
2023-11-27 10:00:00,252.67,252.78,251.66,252.62,20612.0,243.5578,243.6638,242.5842,243.5096,20612.0
2023-11-27 10:05:00,252.76,252.79,252.38,252.67,8168.0,243.6445,243.6735,243.2782,243.5578,8168.0
2023-11-27 10:10:00,252.68,253.25,252.66,252.91,10165.0,243.5674,244.1169,243.5481,243.7891,10165.0
2023-11-27 10:15:00,252.93,253.27,252.82,253.18,17771.0,243.8084,244.1361,243.7024,244.0494,17771.0
2023-11-27 10:20:00,253.31,253.4,252.88,252.96,13965.0,244.1747,244.2615,243.7602,243.8373,13965.0
2023-11-27 10:25:00,252.97,253.38,252.97,253.18,4833.0,243.847,244.2422,243.847,244.0494,4833.0
2023-11-27 10:30:00,253.25,253.43,253.11,253.22,2941.0,244.1169,244.2904,243.9819,244.0879,2941.0
2023-11-27 10:35:00,253.2,253.22,252.8,252.96,5959.0,244.0687,244.0879,243.6831,243.8373,5959.0
2023-11-27 10:40:00,253.04,253.28,253.0,253.16,3391.0,243.9144,244.1458,243.8759,244.0301,3391.0
2023-11-27 10:45:00,253.14,253.35,252.99,253.27,28295.0,244.0108,244.2133,243.8662,244.1361,28295.0
2023-11-27 10:50:00,253.38,253.56,253.26,253.26,6626.0,244.2422,244.4157,244.1265,244.1265,6626.0
2023-11-27 10:55:00,253.21,253.47,252.96,252.96,3696.0,244.0783,244.3289,243.8373,243.8373,3696.0
2023-11-27 11:00:00,253.0,253.09,252.44,252.61,8239.0,243.8759,243.9626,243.3361,243.4999,8239.0
2023-11-27 11:05:00,252.66,252.84,252.41,252.74,6680.0,243.5481,243.7216,243.3072,243.6253,6680.0
2023-11-27 11:10:00,252.74,252.8,252.45,252.45,4257.0,243.6253,243.6831,243.3457,243.3457,4257.0
2023-11-27 11:15:00,252.54,252.84,252.54,252.76,7491.0,243.4325,243.7216,243.4325,243.6445,7491.0
2023-11-27 11:20:00,252.76,252.84,252.7,252.72,8548.0,243.6445,243.7216,243.5867,243.606,8548.0
2023-11-27 11:25:00,252.72,253.27,252.66,253.21,7036.0,243.606,244.1361,243.5481,244.0783,7036.0
2023-11-27 11:30:00,253.21,253.37,253.18,253.36,6970.0,244.0783,244.2325,244.0494,244.2229,6970.0
2023-11-27 11:35:00,253.36,253.59,253.25,253.55,4526.0,244.2229,244.4446,244.1169,244.406,4526.0
2023-11-27 11:40:00,253.6,253.69,253.37,253.49,5130.0,244.4542,244.541,244.2325,244.3482,5130.0
2023-11-27 11:45:00,253.51,253.71,253.39,253.6,1900.0,244.3675,244.5603,244.2518,244.4542,1900.0
2023-11-27 11:50:00,253.57,253.95,253.57,253.95,3562.0,244.4253,244.7916,244.4253,244.7916,3562.0
2023-11-27 11:55:00,253.96,254.31,253.96,254.24,4484.0,244.8013,245.1386,244.8013,245.0712,4484.0
2023-11-27 12:00:00,254.15,254.15,253.94,254.15,4616.0,244.9844,244.9844,244.782,244.9844,4616.0
2023-11-27 12:05:00,254.0,254.16,253.98,254.09,2307.0,244.8398,244.994,244.8205,244.9266,2307.0
2023-11-27 12:10:00,254.13,254.19,253.99,254.13,3174.0,244.9651,245.023,244.8302,244.9651,3174.0
2023-11-27 12:15:00,254.19,254.29,253.77,253.77,5788.0,245.023,245.1194,244.6181,244.6181,5788.0
2023-11-27 12:20:00,253.8,253.89,253.6,253.8,7279.0,244.647,244.7338,244.4542,244.647,7279.0
2023-11-27 12:25:00,253.68,253.75,253.52,253.71,2828.0,244.5314,244.5988,244.3771,244.5603,2828.0
2023-11-27 12:30:00,253.71,253.81,253.71,253.72,3222.0,244.5603,244.6567,244.5603,244.5699,3222.0
2023-11-27 12:35:00,253.63,253.81,253.54,253.63,1930.0,244.4832,244.6567,244.3964,244.4832,1930.0
2023-11-27 12:40:00,253.63,253.63,253.21,253.47,9189.0,244.4832,244.4832,244.0783,244.3289,9189.0
2023-11-27 12:45:00,253.4,253.47,253.27,253.33,5108.0,244.2615,244.3289,244.1361,244.194,5108.0
2023-11-27 12:50:00,253.36,253.45,253.25,253.25,2458.0,244.2229,244.3096,244.1169,244.1169,2458.0
2023-11-27 12:55:00,253.39,253.4,253.1,253.23,7907.0,244.2518,244.2615,243.9723,244.0976,7907.0
2023-11-27 13:00:00,253.05,253.15,253.05,253.1,2521.0,243.9241,244.0205,243.9241,243.9723,2521.0
2023-11-27 13:05:00,253.08,253.1,252.93,252.99,2400.0,243.953,243.9723,243.8084,243.8662,2400.0
2023-11-27 13:10:00,253.07,253.07,252.9,252.99,2950.0,243.9434,243.9434,243.7795,243.8662,2950.0
2023-11-27 13:15:00,252.99,253.14,252.95,253.08,5691.0,243.8662,244.0108,243.8277,243.953,5691.0
2023-11-27 13:20:00,253.01,253.1,253.01,253.05,3501.0,243.8855,243.9723,243.8855,243.9241,3501.0
2023-11-27 13:25:00,253.0,253.06,252.69,253.06,6193.0,243.8759,243.9337,243.5771,243.9337,6193.0
2023-11-27 13:30:00,253.11,253.16,252.95,253.09,10865.0,243.9819,244.0301,243.8277,243.9626,10865.0
2023-11-27 13:35:00,253.08,253.35,253.04,253.34,3918.0,243.953,244.2133,243.9144,244.2036,3918.0
2023-11-27 13:40:00,253.42,253.42,252.97,252.99,5821.0,244.2807,244.2807,243.847,243.8662,5821.0
2023-11-27 13:45:00,252.96,253.17,252.95,253.17,4231.0,243.8373,244.0397,243.8277,244.0397,4231.0
2023-11-27 13:50:00,253.11,253.53,253.11,253.43,3934.0,243.9819,244.3868,243.9819,244.2904,3934.0
2023-11-27 13:55:00,253.5,253.7,253.44,253.7,4925.0,244.3578,244.5506,244.3,244.5506,4925.0
2023-11-27 14:00:00,253.7,253.71,253.34,253.34,8698.0,244.5506,244.5603,244.2036,244.2036,8698.0
2023-11-27 14:05:00,253.25,253.62,253.25,253.62,15472.0,244.1169,244.4735,244.1169,244.4735,15472.0
2023-11-27 14:10:00,253.62,253.74,253.21,253.32,5176.0,244.4735,244.5892,244.0783,244.1843,5176.0
2023-11-27 14:15:00,253.31,253.52,253.25,253.31,4420.0,244.1747,244.3771,244.1169,244.1747,4420.0
2023-11-27 14:20:00,253.27,253.3,253.12,253.15,4434.0,244.1361,244.1651,243.9916,244.0205,4434.0
2023-11-27 14:25:00,253.26,253.31,252.99,253.08,6074.0,244.1265,244.1747,243.8662,243.953,6074.0
2023-11-27 14:30:00,253.08,253.08,252.96,253.02,3919.0,243.953,243.953,243.8373,243.8952,3919.0
2023-11-27 14:35:00,253.07,253.2,252.9,252.9,8123.0,243.9434,244.0687,243.7795,243.7795,8123.0
2023-11-27 14:40:00,252.91,253.01,252.64,252.85,7072.0,243.7891,243.8855,243.5289,243.7313,7072.0
2023-11-27 14:45:00,252.89,253.14,252.73,253.14,19330.0,243.7698,244.0108,243.6156,244.0108,19330.0
2023-11-27 14:50:00,253.08,253.1,252.72,252.72,7806.0,243.953,243.9723,243.606,243.606,7806.0
2023-11-27 14:55:00,252.67,252.79,252.61,252.67,7043.0,243.5578,243.6735,243.4999,243.5578,7043.0
2023-11-27 15:00:00,252.74,252.98,252.68,252.86,7396.0,243.6253,243.8566,243.5674,243.7409,7396.0
2023-11-27 15:05:00,252.87,253.05,252.86,252.96,5810.0,243.7506,243.9241,243.7409,243.8373,5810.0
2023-11-27 15:10:00,252.98,253.12,252.98,252.99,5760.0,243.8566,243.9916,243.8566,243.8662,5760.0
2023-11-27 15:15:00,253.01,253.15,252.9,253.15,11890.0,243.8855,244.0205,243.7795,244.0205,11890.0
2023-11-27 15:20:00,253.1,253.25,253.03,253.23,10280.0,243.9723,244.1169,243.9048,244.0976,10280.0
2023-11-27 15:25:00,253.3,253.58,253.15,253.57,13446.0,244.1651,244.435,244.0205,244.4253,13446.0
2023-11-27 15:30:00,253.55,253.75,253.53,253.54,9288.0,244.406,244.5988,244.3868,244.3964,9288.0
2023-11-27 15:35:00,253.59,253.98,253.54,253.93,14908.0,244.4446,244.8205,244.3964,244.7723,14908.0
2023-11-27 15:40:00,253.93,254.28,253.83,254.28,17445.0,244.7723,245.1097,244.6759,245.1097,17445.0
2023-11-27 15:45:00,254.29,254.29,253.9,253.9,21655.0,245.1194,245.1194,244.7434,244.7434,21655.0
2023-11-27 15:50:00,253.85,254.3,253.78,253.84,45769.0,244.6952,245.129,244.6277,244.6856,45769.0
2023-11-27 15:55:00,253.75,253.77,253.43,253.56,77409.0,244.5988,244.6181,244.2904,244.4157,77409.0
2023-11-28 09:30:00,254.06,254.83,253.67,254.06,11964.0,244.8977,245.6399,244.5217,244.8977,11964.0
2023-11-28 09:35:00,254.37,254.49,253.97,254.49,2436.0,245.1965,245.3121,244.8109,245.3121,2436.0
2023-11-28 09:40:00,254.59,254.59,254.01,254.12,3784.0,245.4085,245.4085,244.8495,244.9555,3784.0
2023-11-28 09:45:00,254.28,254.7,253.94,253.94,7122.0,245.1097,245.5146,244.782,244.782,7122.0
2023-11-28 09:50:00,253.91,253.99,253.46,253.47,2048.0,244.7531,244.8302,244.3193,244.3289,2048.0
2023-11-28 09:55:00,253.67,254.55,253.67,254.55,2475.0,244.5217,245.37,244.5217,245.37,2475.0
2023-11-28 10:00:00,254.25,254.28,254.01,254.19,2412.0,245.0808,245.1097,244.8495,245.023,2412.0
2023-11-28 10:05:00,253.99,254.42,253.98,254.42,1852.0,244.8302,245.2447,244.8205,245.2447,1852.0
2023-11-28 10:10:00,254.45,254.52,254.25,254.5,4654.0,245.2736,245.3411,245.0808,245.3218,4654.0
2023-11-28 10:15:00,254.5,254.63,254.26,254.63,11555.0,245.3218,245.4471,245.0904,245.4471,11555.0
2023-11-28 10:20:00,254.66,254.69,254.34,254.5,4024.0,245.476,245.5049,245.1676,245.3218,4024.0
2023-11-28 10:25:00,254.44,254.61,254.34,254.49,5530.0,245.2639,245.4278,245.1676,245.3121,5530.0
2023-11-28 10:30:00,254.48,254.52,254.32,254.41,2965.0,245.3025,245.3411,245.1483,245.235,2965.0
2023-11-28 10:35:00,254.33,254.58,254.26,254.56,6127.0,245.1579,245.3989,245.0904,245.3796,6127.0
2023-11-28 10:40:00,254.56,255.86,254.56,255.86,17672.0,245.3796,246.6327,245.3796,246.6327,17672.0
2023-11-28 10:45:00,255.92,255.92,255.22,255.39,12162.0,246.6906,246.6906,246.0158,246.1797,12162.0
2023-11-28 10:50:00,255.37,255.71,255.25,255.47,6000.0,246.1604,246.4881,246.0447,246.2568,6000.0
2023-11-28 10:55:00,255.41,255.69,255.25,255.66,12564.0,246.199,246.4689,246.0447,246.4399,12564.0
2023-11-28 11:00:00,255.7,256.29,255.69,256.29,5629.0,246.4785,247.0472,246.4689,247.0472,5629.0
2023-11-28 11:05:00,256.19,256.3,255.93,256.06,4963.0,246.9508,247.0569,246.7002,246.8255,4963.0
2023-11-28 11:10:00,256.06,256.07,255.65,255.8,5745.0,246.8255,246.8352,246.4303,246.5749,5745.0
2023-11-28 11:15:00,255.65,255.78,255.54,255.78,1486.0,246.4303,246.5556,246.3243,246.5556,1486.0
2023-11-28 11:20:00,255.62,255.69,255.48,255.67,1215.0,246.4014,246.4689,246.2664,246.4496,1215.0
2023-11-28 11:25:00,255.66,255.9,255.53,255.64,3071.0,246.4399,246.6713,246.3146,246.4207,3071.0
2023-11-28 11:30:00,255.67,255.92,255.66,255.8,3460.0,246.4496,246.6906,246.4399,246.5749,3460.0
2023-11-28 11:35:00,255.79,255.88,255.62,255.66,5199.0,246.5653,246.652,246.4014,246.4399,5199.0
2023-11-28 11:40:00,255.61,255.87,255.61,255.67,1924.0,246.3918,246.6424,246.3918,246.4496,1924.0
2023-11-28 11:45:00,255.73,255.76,255.53,255.71,2783.0,246.5074,246.5363,246.3146,246.4881,2783.0
2023-11-28 11:50:00,255.74,255.85,255.73,255.78,2939.0,246.5171,246.6231,246.5074,246.5556,2939.0
2023-11-28 11:55:00,255.78,255.97,255.75,255.81,5618.0,246.5556,246.7388,246.5267,246.5845,5618.0
2023-11-28 12:00:00,255.77,255.94,255.77,255.82,1598.0,246.546,246.7099,246.546,246.5942,1598.0
2023-11-28 12:05:00,255.85,255.85,255.48,255.71,3031.0,246.6231,246.6231,246.2664,246.4881,3031.0
2023-11-28 12:10:00,255.72,255.76,255.58,255.62,3794.0,246.4978,246.5363,246.3628,246.4014,3794.0
2023-11-28 12:15:00,255.68,255.68,255.0,255.11,4241.0,246.4592,246.4592,245.8038,245.9098,4241.0
2023-11-28 12:20:00,255.04,255.04,254.86,254.92,1433.0,245.8423,245.8423,245.6688,245.7266,1433.0
2023-11-28 12:25:00,254.91,254.92,254.4,254.54,4988.0,245.717,245.7266,245.2254,245.3603,4988.0
2023-11-28 12:30:00,254.55,254.55,254.06,254.06,7133.0,245.37,245.37,244.8977,244.8977,7133.0
2023-11-28 12:35:00,254.0,254.17,254.0,254.15,1448.0,244.8398,245.0037,244.8398,244.9844,1448.0
2023-11-28 12:40:00,254.15,254.15,253.95,254.0,2200.0,244.9844,244.9844,244.7916,244.8398,2200.0
2023-11-28 12:45:00,253.99,254.07,253.85,254.07,2500.0,244.8302,244.9073,244.6952,244.9073,2500.0
2023-11-28 12:50:00,254.07,254.07,253.75,253.9,4971.0,244.9073,244.9073,244.5988,244.7434,4971.0
2023-11-28 12:55:00,253.79,253.93,253.78,253.9,1244.0,244.6374,244.7723,244.6277,244.7434,1244.0
2023-11-28 13:00:00,253.85,253.85,252.98,253.24,10384.0,244.6952,244.6952,243.8566,244.1072,10384.0
2023-11-28 13:05:00,253.33,253.33,253.02,253.12,6407.0,244.194,244.194,243.8952,243.9916,6407.0
2023-11-28 13:10:00,253.19,253.21,252.76,252.76,4096.0,244.059,244.0783,243.6445,243.6445,4096.0
2023-11-28 13:15:00,252.68,252.85,252.5,252.85,7929.0,243.5674,243.7313,243.3939,243.7313,7929.0
2023-11-28 13:20:00,252.86,252.94,252.62,252.62,3502.0,243.7409,243.818,243.5096,243.5096,3502.0
2023-11-28 13:25:00,252.63,253.07,252.59,253.02,8222.0,243.5192,243.9434,243.4807,243.8952,8222.0
2023-11-28 13:30:00,253.06,253.11,252.85,253.03,5730.0,243.9337,243.9819,243.7313,243.9048,5730.0
2023-11-28 13:35:00,253.04,253.13,252.93,253.04,6390.0,243.9144,244.0012,243.8084,243.9144,6390.0
2023-11-28 13:40:00,252.99,253.12,252.88,253.09,6981.0,243.8662,243.9916,243.7602,243.9626,6981.0
2023-11-28 13:45:00,253.04,253.11,252.82,252.83,8253.0,243.9144,243.9819,243.7024,243.712,8253.0
2023-11-28 13:50:00,252.79,252.97,252.72,252.93,6379.0,243.6735,243.847,243.606,243.8084,6379.0
2023-11-28 13:55:00,252.92,252.92,252.2,252.21,9036.0,243.7988,243.7988,243.1047,243.1144,9036.0
2023-11-28 14:00:00,252.23,252.48,252.16,252.34,18989.0,243.1336,243.3746,243.0662,243.2397,18989.0
2023-11-28 14:05:00,252.33,252.68,252.22,252.6,5030.0,243.23,243.5674,243.124,243.4903,5030.0
2023-11-28 14:10:00,252.56,252.68,252.51,252.56,3942.0,243.4517,243.5674,243.4035,243.4517,3942.0
2023-11-28 14:15:00,252.47,252.58,252.22,252.25,3608.0,243.365,243.471,243.124,243.1529,3608.0
2023-11-28 14:20:00,252.44,252.52,252.22,252.22,4771.0,243.3361,243.4132,243.124,243.124,4771.0
2023-11-28 14:25:00,252.31,252.46,252.21,252.38,3625.0,243.2108,243.3554,243.1144,243.2782,3625.0
2023-11-28 14:30:00,252.37,252.38,252.23,252.32,2400.0,243.2686,243.2782,243.1336,243.2204,2400.0
2023-11-28 14:35:00,252.37,252.69,252.37,252.4,7000.0,243.2686,243.5771,243.2686,243.2975,7000.0
2023-11-28 14:40:00,252.45,252.61,252.27,252.6,7098.0,243.3457,243.4999,243.1722,243.4903,7098.0
2023-11-28 14:45:00,252.7,253.01,252.61,253.01,3767.0,243.5867,243.8855,243.4999,243.8855,3767.0
2023-11-28 14:50:00,253.06,253.08,252.9,252.91,5921.0,243.9337,243.953,243.7795,243.7891,5921.0
2023-11-28 14:55:00,252.87,252.92,252.78,252.79,8647.0,243.7506,243.7988,243.6638,243.6735,8647.0
2023-11-28 15:00:00,252.83,253.25,252.82,253.25,3675.0,243.712,244.1169,243.7024,244.1169,3675.0
2023-11-28 15:05:00,253.24,253.29,253.06,253.1,5798.0,244.1072,244.1554,243.9337,243.9723,5798.0
2023-11-28 15:10:00,253.09,253.1,252.98,253.0,2008.0,243.9626,243.9723,243.8566,243.8759,2008.0
2023-11-28 15:15:00,252.96,253.05,252.93,253.04,19076.0,243.8373,243.9241,243.8084,243.9144,19076.0
2023-11-28 15:20:00,253.04,253.09,252.8,253.01,20781.0,243.9144,243.9626,243.6831,243.8855,20781.0
2023-11-28 15:25:00,252.95,252.96,252.79,252.94,3570.0,243.8277,243.8373,243.6735,243.818,3570.0
2023-11-28 15:30:00,252.91,252.99,252.87,252.97,7337.0,243.7891,243.8662,243.7506,243.847,7337.0
2023-11-28 15:35:00,252.94,253.03,252.89,252.93,15780.0,243.818,243.9048,243.7698,243.8084,15780.0
2023-11-28 15:40:00,252.91,253.1,252.9,253.07,19113.0,243.7891,243.9723,243.7795,243.9434,19113.0
2023-11-28 15:45:00,253.07,253.19,252.9,253.19,30922.0,243.9434,244.059,243.7795,244.059,30922.0
2023-11-28 15:50:00,253.23,253.29,252.97,253.16,24558.0,244.0976,244.1554,243.847,244.0301,24558.0
2023-11-28 15:55:00,253.18,253.57,253.17,253.45,59137.0,244.0494,244.4253,244.0397,244.3096,59137.0
2023-11-29 09:30:00,255.59,256.48,255.29,256.48,12980.0,246.3725,247.2304,246.0833,247.2304,12980.0
2023-11-29 09:35:00,256.54,256.54,255.29,255.62,9913.0,247.2882,247.2882,246.0833,246.4014,9913.0
2023-11-29 09:40:00,256.04,256.04,254.52,254.82,3757.0,246.8062,246.8062,245.3411,245.6302,3757.0
2023-11-29 09:45:00,254.96,255.66,254.96,255.62,6870.0,245.7652,246.4399,245.7652,246.4014,6870.0
2023-11-29 09:50:00,255.63,256.04,255.57,255.9,4128.0,246.411,246.8062,246.3532,246.6713,4128.0
2023-11-29 09:55:00,255.98,256.57,255.98,256.57,4490.0,246.7484,247.3171,246.7484,247.3171,4490.0
2023-11-29 10:00:00,256.61,257.26,256.6,257.18,21083.0,247.3557,247.9822,247.346,247.9051,21083.0
2023-11-29 10:05:00,257.09,257.19,256.74,257.04,20121.0,247.8184,247.9148,247.481,247.7702,20121.0
2023-11-29 10:10:00,256.97,256.97,256.33,256.46,6629.0,247.7027,247.7027,247.0858,247.2111,6629.0
2023-11-29 10:15:00,256.36,256.55,256.17,256.37,12269.0,247.1147,247.2979,246.9316,247.1243,12269.0
2023-11-29 10:20:00,256.1,256.64,256.0,256.57,6716.0,246.8641,247.3846,246.7677,247.3171,6716.0
2023-11-29 10:25:00,256.39,256.85,256.14,256.85,3459.0,247.1436,247.587,246.9026,247.587,3459.0
2023-11-29 10:30:00,256.71,256.73,256.42,256.43,4342.0,247.4521,247.4714,247.1725,247.1822,4342.0
2023-11-29 10:35:00,256.34,256.58,256.26,256.28,2881.0,247.0954,247.3268,247.0183,247.0376,2881.0
2023-11-29 10:40:00,256.4,256.43,256.14,256.18,5056.0,247.1533,247.1822,246.9026,246.9412,5056.0
2023-11-29 10:45:00,256.09,256.11,255.7,255.7,4295.0,246.8544,246.8737,246.4785,246.4785,4295.0
2023-11-29 10:50:00,255.78,256.0,255.73,255.99,6877.0,246.5556,246.7677,246.5074,246.758,6877.0
2023-11-29 10:55:00,256.04,256.51,256.04,256.41,5700.0,246.8062,247.2593,246.8062,247.1629,5700.0
2023-11-29 11:00:00,256.32,256.55,256.18,256.55,3056.0,247.0761,247.2979,246.9412,247.2979,3056.0
2023-11-29 11:05:00,256.52,256.52,256.01,256.21,5198.0,247.2689,247.2689,246.7773,246.9701,5198.0
2023-11-29 11:10:00,256.14,256.2,255.82,255.94,15069.0,246.9026,246.9605,246.5942,246.7099,15069.0
2023-11-29 11:15:00,255.82,255.84,255.29,255.29,2651.0,246.5942,246.6135,246.0833,246.0833,2651.0
2023-11-29 11:20:00,255.22,255.52,255.15,255.25,5896.0,246.0158,246.305,245.9483,246.0447,5896.0
2023-11-29 11:25:00,255.17,255.2,254.94,255.08,3466.0,245.9676,245.9965,245.7459,245.8809,3466.0
2023-11-29 11:30:00,255.03,255.08,254.72,254.89,4785.0,245.8327,245.8809,245.5338,245.6977,4785.0
2023-11-29 11:35:00,254.9,255.49,254.89,255.25,9029.0,245.7074,246.2761,245.6977,246.0447,9029.0
2023-11-29 11:40:00,255.22,255.35,255.15,255.23,2064.0,246.0158,246.1411,245.9483,246.0255,2064.0
2023-11-29 11:45:00,255.23,255.3,255.07,255.08,3700.0,246.0255,246.0929,245.8712,245.8809,3700.0
2023-11-29 11:50:00,255.12,255.31,254.9,255.27,13912.0,245.9194,246.1026,245.7074,246.064,13912.0
2023-11-29 11:55:00,255.23,255.46,255.17,255.29,12096.0,246.0255,246.2472,245.9676,246.0833,12096.0
2023-11-29 12:00:00,255.29,255.33,255.02,255.08,5625.0,246.0833,246.1218,245.823,245.8809,5625.0
2023-11-29 12:05:00,255.14,255.44,255.13,255.26,5744.0,245.9387,246.2279,245.9291,246.0544,5744.0
2023-11-29 12:10:00,255.18,255.35,255.16,255.34,3484.0,245.9773,246.1411,245.958,246.1315,3484.0
2023-11-29 12:15:00,255.3,255.38,255.19,255.27,1502.0,246.0929,246.17,245.9869,246.064,1502.0
2023-11-29 12:20:00,255.33,255.35,255.16,255.17,3751.0,246.1218,246.1411,245.958,245.9676,3751.0
2023-11-29 12:25:00,255.21,255.23,255.07,255.22,3163.0,246.0062,246.0255,245.8712,246.0158,3163.0
2023-11-29 12:30:00,255.13,255.2,255.01,255.08,2450.0,245.9291,245.9965,245.8134,245.8809,2450.0
2023-11-29 12:35:00,255.02,255.06,254.77,254.9,6364.0,245.823,245.8616,245.582,245.7074,6364.0
2023-11-29 12:40:00,254.9,254.98,254.77,254.87,4946.0,245.7074,245.7845,245.582,245.6784,4946.0
2023-11-29 12:45:00,254.84,255.17,254.81,254.95,4120.0,245.6495,245.9676,245.6206,245.7556,4120.0
2023-11-29 12:50:00,254.84,254.95,254.84,254.9,1802.0,245.6495,245.7556,245.6495,245.7074,1802.0
2023-11-29 12:55:00,254.92,255.22,254.85,254.93,5636.0,245.7266,246.0158,245.6592,245.7363,5636.0
2023-11-29 13:00:00,255.01,255.01,254.71,254.79,3927.0,245.8134,245.8134,245.5242,245.6013,3927.0
2023-11-29 13:05:00,254.77,254.86,254.64,254.7,3145.0,245.582,245.6688,245.4567,245.5146,3145.0
2023-11-29 13:10:00,254.66,254.72,254.5,254.59,2387.0,245.476,245.5338,245.3218,245.4085,2387.0
2023-11-29 13:15:00,254.55,254.59,254.33,254.35,5439.0,245.37,245.4085,245.1579,245.1772,5439.0
2023-11-29 13:20:00,254.41,254.7,254.35,254.69,4365.0,245.235,245.5146,245.1772,245.5049,4365.0
2023-11-29 13:25:00,254.67,255.0,254.67,254.83,8135.0,245.4857,245.8038,245.4857,245.6399,8135.0
2023-11-29 13:30:00,254.8,255.0,254.78,254.9,7778.0,245.611,245.8038,245.5917,245.7074,7778.0
2023-11-29 13:35:00,254.88,255.11,254.87,255.0,6563.0,245.6881,245.9098,245.6784,245.8038,6563.0
2023-11-29 13:40:00,255.01,255.01,254.95,254.99,1720.0,245.8134,245.8134,245.7556,245.7941,1720.0
2023-11-29 13:45:00,254.99,255.18,254.88,254.88,11917.0,245.7941,245.9773,245.6881,245.6881,11917.0
2023-11-29 13:50:00,254.93,255.07,254.84,255.0,4481.0,245.7363,245.8712,245.6495,245.8038,4481.0
2023-11-29 13:55:00,255.03,255.12,254.93,254.98,4698.0,245.8327,245.9194,245.7363,245.7845,4698.0
2023-11-29 14:00:00,254.97,255.04,254.93,254.93,3581.0,245.7748,245.8423,245.7363,245.7363,3581.0
2023-11-29 14:05:00,255.04,255.11,254.89,254.9,3995.0,245.8423,245.9098,245.6977,245.7074,3995.0
2023-11-29 14:10:00,254.85,254.94,254.8,254.92,2514.0,245.6592,245.7459,245.611,245.7266,2514.0
2023-11-29 14:15:00,254.91,254.91,254.7,254.71,4192.0,245.717,245.717,245.5146,245.5242,4192.0
2023-11-29 14:20:00,254.75,255.01,254.75,254.79,5500.0,245.5628,245.8134,245.5628,245.6013,5500.0
2023-11-29 14:25:00,254.85,254.85,254.66,254.66,4108.0,245.6592,245.6592,245.476,245.476,4108.0
2023-11-29 14:30:00,254.62,254.69,254.54,254.69,3482.0,245.4375,245.5049,245.3603,245.5049,3482.0
2023-11-29 14:35:00,254.7,254.7,254.23,254.23,4440.0,245.5146,245.5146,245.0615,245.0615,4440.0
2023-11-29 14:40:00,254.24,254.32,254.18,254.3,4223.0,245.0712,245.1483,245.0133,245.129,4223.0
2023-11-29 14:45:00,254.26,254.51,254.26,254.36,4517.0,245.0904,245.3314,245.0904,245.1868,4517.0
2023-11-29 14:50:00,254.37,254.37,254.1,254.1,2005.0,245.1965,245.1965,244.9362,244.9362,2005.0
2023-11-29 14:55:00,254.11,254.33,254.06,254.23,3364.0,244.9458,245.1579,244.8977,245.0615,3364.0
2023-11-29 15:00:00,254.21,254.36,254.21,254.21,3531.0,245.0422,245.1868,245.0422,245.0422,3531.0
2023-11-29 15:05:00,254.26,254.27,254.04,254.04,4654.0,245.0904,245.1001,244.8784,244.8784,4654.0
2023-11-29 15:10:00,253.99,253.99,253.91,253.93,1747.0,244.8302,244.8302,244.7531,244.7723,1747.0
2023-11-29 15:15:00,253.91,254.0,253.56,253.62,6410.0,244.7531,244.8398,244.4157,244.4735,6410.0
2023-11-29 15:20:00,253.54,253.67,253.46,253.6,4946.0,244.3964,244.5217,244.3193,244.4542,4946.0
2023-11-29 15:25:00,253.61,253.61,253.43,253.52,4017.0,244.4639,244.4639,244.2904,244.3771,4017.0
2023-11-29 15:30:00,253.48,253.78,253.48,253.76,16201.0,244.3386,244.6277,244.3386,244.6085,16201.0
2023-11-29 15:35:00,253.75,253.76,253.58,253.58,4135.0,244.5988,244.6085,244.435,244.435,4135.0
2023-11-29 15:40:00,253.64,254.18,253.58,254.13,6480.0,244.4928,245.0133,244.435,244.9651,6480.0
2023-11-29 15:45:00,254.16,254.16,253.57,254.04,9322.0,244.994,244.994,244.4253,244.8784,9322.0
2023-11-29 15:50:00,253.96,254.18,253.78,254.18,18955.0,244.8013,245.0133,244.6277,245.0133,18955.0
2023-11-29 15:55:00,254.16,254.3,253.82,253.94,46477.0,244.994,245.129,244.6663,244.782,46477.0
2023-11-30 09:30:00,253.83,254.26,252.54,252.54,9645.0,244.6759,245.0904,243.4325,243.4325,9645.0
2023-11-30 09:35:00,252.82,253.2,252.5,252.58,5413.0,243.7024,244.0687,243.3939,243.471,5413.0
2023-11-30 09:40:00,252.48,253.11,252.3,252.89,11836.0,243.3746,243.9819,243.2011,243.7698,11836.0
2023-11-30 09:45:00,252.85,252.94,252.17,252.56,9891.0,243.7313,243.818,243.0758,243.4517,9891.0
2023-11-30 09:50:00,252.56,253.68,252.56,253.64,22029.0,243.4517,244.5314,243.4517,244.4928,22029.0
2023-11-30 09:55:00,253.59,253.87,253.18,253.87,7979.0,244.4446,244.7145,244.0494,244.7145,7979.0
2023-11-30 10:00:00,253.85,253.99,253.27,253.78,5782.0,244.6952,244.8302,244.1361,244.6277,5782.0
2023-11-30 10:05:00,253.92,254.4,253.8,253.87,5853.0,244.7627,245.2254,244.647,244.7145,5853.0
2023-11-30 10:10:00,253.88,254.65,253.77,254.45,4336.0,244.7241,245.4664,244.6181,245.2736,4336.0
2023-11-30 10:15:00,254.62,254.83,254.22,254.77,6513.0,245.4375,245.6399,245.0519,245.582,6513.0
2023-11-30 10:20:00,254.86,255.23,254.73,254.73,14334.0,245.6688,246.0255,245.5435,245.5435,14334.0
2023-11-30 10:25:00,254.88,255.21,254.77,254.92,5993.0,245.6881,246.0062,245.582,245.7266,5993.0
2023-11-30 10:30:00,254.87,255.02,254.65,255.02,6504.0,245.6784,245.823,245.4664,245.823,6504.0
2023-11-30 10:35:00,254.93,254.93,254.63,254.74,5925.0,245.7363,245.7363,245.4471,245.5531,5925.0
2023-11-30 10:40:00,254.58,255.28,254.55,255.24,4179.0,245.3989,246.0737,245.37,246.0351,4179.0
2023-11-30 10:45:00,255.12,255.6,254.95,255.6,7044.0,245.9194,246.3821,245.7556,246.3821,7044.0
2023-11-30 10:50:00,255.61,256.03,255.51,255.93,11019.0,246.3918,246.7966,246.2954,246.7002,11019.0
2023-11-30 10:55:00,255.97,256.49,255.94,256.41,10520.0,246.7388,247.24,246.7099,247.1629,10520.0
2023-11-30 11:00:00,256.37,256.7,256.31,256.31,7638.0,247.1243,247.4424,247.0665,247.0665,7638.0
2023-11-30 11:05:00,256.33,256.62,256.25,256.26,8248.0,247.0858,247.3653,247.0087,247.0183,8248.0
2023-11-30 11:10:00,256.23,256.36,256.11,256.19,6497.0,246.9894,247.1147,246.8737,246.9508,6497.0
2023-11-30 11:15:00,256.32,256.33,255.72,255.73,15486.0,247.0761,247.0858,246.4978,246.5074,15486.0
2023-11-30 11:20:00,255.9,256.06,255.76,256.02,5314.0,246.6713,246.8255,246.5363,246.787,5314.0
2023-11-30 11:25:00,256.01,256.18,255.5,255.6,7641.0,246.7773,246.9412,246.2857,246.3821,7641.0
2023-11-30 11:30:00,255.65,256.1,255.51,255.68,5696.0,246.4303,246.8641,246.2954,246.4592,5696.0
2023-11-30 11:35:00,255.62,255.97,255.62,255.78,1970.0,246.4014,246.7388,246.4014,246.5556,1970.0
2023-11-30 11:40:00,255.62,255.68,255.44,255.56,7291.0,246.4014,246.4592,246.2279,246.3436,7291.0
2023-11-30 11:45:00,255.51,255.54,255.24,255.48,7535.0,246.2954,246.3243,246.0351,246.2664,7535.0
2023-11-30 11:50:00,255.43,255.89,255.43,255.57,4096.0,246.2182,246.6617,246.2182,246.3532,4096.0
2023-11-30 11:55:00,255.53,255.54,255.34,255.38,7656.0,246.3146,246.3243,246.1315,246.17,7656.0
2023-11-30 12:00:00,255.37,255.94,255.29,255.94,3903.0,246.1604,246.7099,246.0833,246.7099,3903.0
2023-11-30 12:05:00,255.95,256.39,255.94,256.39,6721.0,246.7195,247.1436,246.7099,247.1436,6721.0
2023-11-30 12:10:00,256.33,256.34,256.2,256.3,2791.0,247.0858,247.0954,246.9605,247.0569,2791.0
2023-11-30 12:15:00,256.24,256.24,255.57,255.57,5930.0,246.999,246.999,246.3532,246.3532,5930.0
2023-11-30 12:20:00,255.32,255.32,255.13,255.13,1637.0,246.1122,246.1122,245.9291,245.9291,1637.0
2023-11-30 12:25:00,255.12,255.25,255.12,255.19,2000.0,245.9194,246.0447,245.9194,245.9869,2000.0
2023-11-30 12:30:00,255.28,255.55,255.0,255.09,6797.0,246.0737,246.3339,245.8038,245.8905,6797.0
2023-11-30 12:35:00,255.05,255.2,255.0,255.16,2475.0,245.8519,245.9965,245.8038,245.958,2475.0
2023-11-30 12:40:00,255.18,255.61,255.17,255.61,1542.0,245.9773,246.3918,245.9676,246.3918,1542.0
2023-11-30 12:45:00,255.61,255.8,255.55,255.56,2101.0,246.3918,246.5749,246.3339,246.3436,2101.0
2023-11-30 12:50:00,255.51,255.55,255.24,255.24,5015.0,246.2954,246.3339,246.0351,246.0351,5015.0
2023-11-30 12:55:00,255.39,255.57,255.31,255.44,5340.0,246.1797,246.3532,246.1026,246.2279,5340.0
2023-11-30 13:00:00,255.42,255.42,255.04,255.08,4488.0,246.2086,246.2086,245.8423,245.8809,4488.0
2023-11-30 13:05:00,255.19,255.33,255.15,255.26,4758.0,245.9869,246.1218,245.9483,246.0544,4758.0
2023-11-30 13:10:00,255.33,255.5,255.31,255.5,3170.0,246.1218,246.2857,246.1026,246.2857,3170.0
2023-11-30 13:15:00,255.46,255.65,255.39,255.59,6043.0,246.2472,246.4303,246.1797,246.3725,6043.0
2023-11-30 13:20:00,255.64,256.09,255.64,256.09,7172.0,246.4207,246.8544,246.4207,246.8544,7172.0
2023-11-30 13:25:00,256.09,256.1,255.91,256.09,5390.0,246.8544,246.8641,246.6809,246.8544,5390.0
2023-11-30 13:30:00,256.09,256.33,255.82,256.32,13501.0,246.8544,247.0858,246.5942,247.0761,13501.0
2023-11-30 13:35:00,256.4,256.74,256.3,256.62,7736.0,247.1533,247.481,247.0569,247.3653,7736.0
2023-11-30 13:40:00,256.69,256.69,256.52,256.6,2924.0,247.4328,247.4328,247.2689,247.346,2924.0
2023-11-30 13:45:00,256.66,257.0,256.66,256.88,3654.0,247.4039,247.7316,247.4039,247.616,3654.0
2023-11-30 13:50:00,256.88,257.0,256.52,256.52,6466.0,247.616,247.7316,247.2689,247.2689,6466.0
2023-11-30 13:55:00,256.47,257.1,256.47,257.08,5551.0,247.2207,247.828,247.2207,247.8087,5551.0
2023-11-30 14:00:00,257.1,257.29,256.94,257.25,8017.0,247.828,248.0112,247.6738,247.9726,8017.0
2023-11-30 14:05:00,257.3,257.7,257.3,257.69,6089.0,248.0208,248.4064,248.0208,248.3967,6089.0
2023-11-30 14:10:00,257.78,257.89,257.58,257.8,11475.0,248.4835,248.5895,248.2907,248.5028,11475.0
2023-11-30 14:15:00,257.8,258.01,257.79,258.0,11129.0,248.5028,248.7052,248.4931,248.6956,11129.0
2023-11-30 14:20:00,258.06,258.07,257.59,257.69,6329.0,248.7534,248.763,248.3003,248.3967,6329.0
2023-11-30 14:25:00,257.73,257.91,257.66,257.66,8887.0,248.4353,248.6088,248.3678,248.3678,8887.0
2023-11-30 14:30:00,257.74,257.95,257.61,257.78,6641.0,248.4449,248.6474,248.3196,248.4835,6641.0
2023-11-30 14:35:00,257.85,258.02,257.75,257.85,7869.0,248.551,248.7148,248.4546,248.551,7869.0
2023-11-30 14:40:00,257.79,258.04,257.78,258.04,6701.0,248.4931,248.7341,248.4835,248.7341,6701.0
2023-11-30 14:45:00,258.01,258.23,258.01,258.13,9549.0,248.7052,248.9173,248.7052,248.8209,9549.0
2023-11-30 14:50:00,258.13,258.3,258.05,258.14,8017.0,248.8209,248.9847,248.7438,248.8305,8017.0
2023-11-30 14:55:00,258.29,258.49,258.22,258.44,7079.0,248.9751,249.1679,248.9076,249.1197,7079.0
2023-11-30 15:00:00,258.4,258.47,258.08,258.1,7325.0,249.0811,249.1486,248.7727,248.792,7325.0
2023-11-30 15:05:00,258.06,258.08,257.83,257.98,9245.0,248.7534,248.7727,248.5317,248.6763,9245.0
2023-11-30 15:10:00,257.94,258.02,257.67,257.89,10547.0,248.6377,248.7148,248.3775,248.5895,10547.0
2023-11-30 15:15:00,257.96,257.96,257.69,257.82,6738.0,248.657,248.657,248.3967,248.5221,6738.0
2023-11-30 15:20:00,257.82,257.82,257.18,257.22,13159.0,248.5221,248.5221,247.9051,247.9437,13159.0
2023-11-30 15:25:00,257.22,257.39,257.05,257.37,12615.0,247.9437,248.1076,247.7798,248.0883,12615.0
2023-11-30 15:30:00,257.36,257.85,257.28,257.85,9874.0,248.0786,248.551,248.0015,248.551,9874.0
2023-11-30 15:35:00,257.82,258.02,257.75,257.94,17085.0,248.5221,248.7148,248.4546,248.6377,17085.0
2023-11-30 15:40:00,257.95,258.33,257.88,258.26,18847.0,248.6474,249.0137,248.5799,248.9462,18847.0
2023-11-30 15:45:00,258.31,258.4,258.0,258.0,30387.0,248.9944,249.0811,248.6956,248.6956,30387.0
2023-11-30 15:50:00,257.9,258.8,257.9,258.74,45837.0,248.5992,249.4667,248.5992,249.4089,45837.0
2023-11-30 15:55:00,258.78,259.19,258.77,258.83,93921.0,249.4474,249.8426,249.4378,249.4956,93921.0
2023-12-01 09:30:00,259.15,259.84,258.53,259.74,20263.0,249.8041,250.4692,249.2064,250.3728,20263.0
2023-12-01 09:35:00,259.74,260.78,259.39,259.39,21930.0,250.3728,251.3753,250.0354,250.0354,21930.0
2023-12-01 09:40:00,259.65,261.07,259.23,260.38,18143.0,250.2861,251.6548,249.8812,250.9897,18143.0
2023-12-01 09:45:00,260.32,261.13,260.22,261.12,8696.0,250.9319,251.7127,250.8355,251.703,8696.0
2023-12-01 09:50:00,261.07,261.13,260.79,261.0,16658.0,251.6548,251.7127,251.3849,251.5874,16658.0
2023-12-01 09:55:00,260.89,261.29,260.67,261.26,17135.0,251.4813,251.8669,251.2693,251.838,17135.0
2023-12-01 10:00:00,261.31,261.72,261.12,261.57,11613.0,251.8862,252.2814,251.703,252.1368,11613.0
2023-12-01 10:05:00,261.61,262.17,261.19,261.98,13857.0,252.1754,252.7152,251.7705,252.532,13857.0
2023-12-01 10:10:00,262.0,262.11,261.34,261.34,12417.0,252.5513,252.6573,251.9151,251.9151,12417.0
2023-12-01 10:15:00,261.32,261.38,260.54,260.54,5393.0,251.8958,251.9537,251.144,251.144,5393.0
2023-12-01 10:20:00,260.63,260.95,260.54,260.7,7920.0,251.2307,251.5392,251.144,251.2982,7920.0
2023-12-01 10:25:00,260.8,261.05,260.5,260.93,7413.0,251.3946,251.6356,251.1054,251.5199,7413.0
2023-12-01 10:30:00,261.03,261.53,260.94,261.53,10297.0,251.6163,252.0983,251.5295,252.0983,10297.0
2023-12-01 10:35:00,261.47,261.81,261.41,261.55,9501.0,252.0404,252.3682,251.9826,252.1175,9501.0
2023-12-01 10:40:00,261.65,261.92,261.57,261.66,7518.0,252.2139,252.4742,252.1368,252.2236,7518.0
2023-12-01 10:45:00,261.66,261.81,261.59,261.69,13695.0,252.2236,252.3682,252.1561,252.2525,13695.0
2023-12-01 10:50:00,261.73,262.06,261.65,262.06,11334.0,252.291,252.6091,252.2139,252.6091,11334.0
2023-12-01 10:55:00,262.0,262.09,261.86,262.09,15523.0,252.5513,252.6381,252.4164,252.6381,15523.0
2023-12-01 11:00:00,262.11,262.11,261.21,261.63,10407.0,252.6573,252.6573,251.7898,252.1946,10407.0
2023-12-01 11:05:00,261.49,261.74,261.1,261.61,5616.0,252.0597,252.3007,251.6838,252.1754,5616.0
2023-12-01 11:10:00,261.49,261.6,261.26,261.6,8541.0,252.0597,252.1657,251.838,252.1657,8541.0
2023-12-01 11:15:00,261.56,261.94,261.51,261.57,7683.0,252.1272,252.4935,252.079,252.1368,7683.0
2023-12-01 11:20:00,261.64,261.79,261.3,261.49,5526.0,252.2043,252.3489,251.8765,252.0597,5526.0
2023-12-01 11:25:00,261.49,262.24,261.49,262.24,7138.0,252.0597,252.7826,252.0597,252.7826,7138.0
2023-12-01 11:30:00,262.24,262.88,261.93,262.81,9720.0,252.7826,253.3996,252.4838,253.3321,9720.0
2023-12-01 11:35:00,262.81,262.92,262.35,262.92,6605.0,253.3321,253.4381,252.8887,253.4381,6605.0
2023-12-01 11:40:00,262.95,263.52,262.8,263.43,17109.0,253.467,254.0165,253.3225,253.9297,17109.0
2023-12-01 11:45:00,263.36,263.82,263.27,263.78,16213.0,253.8623,254.3057,253.7755,254.2671,16213.0
2023-12-01 11:50:00,263.82,263.91,263.49,263.68,16661.0,254.3057,254.3924,253.9876,254.1707,16661.0
2023-12-01 11:55:00,263.68,263.88,263.61,263.61,4891.0,254.1707,254.3635,254.1032,254.1032,4891.0
2023-12-01 12:00:00,263.55,263.87,263.47,263.76,4922.0,254.0454,254.3539,253.9683,254.2478,4922.0
2023-12-01 12:05:00,263.68,263.83,263.49,263.69,7421.0,254.1707,254.3153,253.9876,254.1804,7421.0
2023-12-01 12:10:00,263.64,264.56,263.54,264.54,17278.0,254.1322,255.019,254.0358,254.9997,17278.0
2023-12-01 12:15:00,264.57,264.87,264.51,264.62,31492.0,255.0286,255.3178,254.9708,255.0768,31492.0
2023-12-01 12:20:00,264.63,264.68,263.94,264.35,12913.0,255.0865,255.1347,254.4213,254.8166,12913.0
2023-12-01 12:25:00,264.44,264.44,263.97,263.99,5478.0,254.9033,254.9033,254.4503,254.4695,5478.0
2023-12-01 12:30:00,264.0,264.43,263.78,264.11,13100.0,254.4792,254.8937,254.2671,254.5852,13100.0
2023-12-01 12:35:00,264.0,264.46,264.0,264.33,14885.0,254.4792,254.9226,254.4792,254.7973,14885.0
2023-12-01 12:40:00,264.25,264.33,263.94,264.05,11688.0,254.7202,254.7973,254.4213,254.5274,11688.0
2023-12-01 12:45:00,264.09,264.54,264.06,264.34,30038.0,254.5659,254.9997,254.537,254.8069,30038.0
2023-12-01 12:50:00,264.32,264.67,264.31,264.65,10598.0,254.7876,255.125,254.778,255.1057,10598.0
2023-12-01 12:55:00,264.74,264.83,264.13,264.13,18789.0,255.1925,255.2792,254.6045,254.6045,18789.0
2023-12-01 13:00:00,264.17,264.6,264.03,264.54,5005.0,254.643,255.0575,254.5081,254.9997,5005.0
2023-12-01 13:05:00,264.54,264.74,264.22,264.71,10938.0,254.9997,255.1925,254.6912,255.1636,10938.0
2023-12-01 13:10:00,264.68,264.68,264.2,264.31,16165.0,255.1347,255.1347,254.672,254.778,16165.0
2023-12-01 13:15:00,264.33,264.66,264.27,264.43,13720.0,254.7973,255.1154,254.7394,254.8937,13720.0
2023-12-01 13:20:00,264.45,264.67,264.29,264.61,7367.0,254.9129,255.125,254.7587,255.0672,7367.0
2023-12-01 13:25:00,264.6,264.73,264.29,264.58,8279.0,255.0575,255.1829,254.7587,255.0383,8279.0
2023-12-01 13:30:00,264.49,264.5,264.16,264.23,6865.0,254.9515,254.9611,254.6334,254.7009,6865.0
2023-12-01 13:35:00,264.3,264.37,264.11,264.25,5802.0,254.7684,254.8358,254.5852,254.7202,5802.0
2023-12-01 13:40:00,264.25,264.59,263.99,264.55,4580.0,254.7202,255.0479,254.4695,255.0093,4580.0
2023-12-01 13:45:00,264.5,264.51,264.18,264.36,3770.0,254.9611,254.9708,254.6527,254.8262,3770.0
2023-12-01 13:50:00,264.29,264.34,263.99,263.99,4692.0,254.7587,254.8069,254.4695,254.4695,4692.0
2023-12-01 13:55:00,264.11,264.5,264.1,264.33,8314.0,254.5852,254.9611,254.5756,254.7973,8314.0
2023-12-01 14:00:00,264.39,264.65,264.39,264.55,7369.0,254.8551,255.1057,254.8551,255.0093,7369.0
2023-12-01 14:05:00,264.61,264.61,264.27,264.42,10278.0,255.0672,255.0672,254.7394,254.884,10278.0
2023-12-01 14:10:00,264.43,264.66,264.27,264.55,3904.0,254.8937,255.1154,254.7394,255.0093,3904.0
2023-12-01 14:15:00,264.61,265.3,264.61,264.97,15115.0,255.0672,255.7323,255.0672,255.4142,15115.0
2023-12-01 14:20:00,265.07,265.15,264.91,264.99,5459.0,255.5106,255.5877,255.3564,255.4335,5459.0
2023-12-01 14:25:00,264.91,264.91,264.55,264.69,10129.0,255.3564,255.3564,255.0093,255.1443,10129.0
2023-12-01 14:30:00,264.66,264.92,264.53,264.82,12126.0,255.1154,255.366,254.9901,255.2696,12126.0
2023-12-01 14:35:00,264.81,264.84,264.59,264.66,10657.0,255.26,255.2889,255.0479,255.1154,10657.0
2023-12-01 14:40:00,264.64,264.68,264.4,264.46,8359.0,255.0961,255.1347,254.8648,254.9226,8359.0
2023-12-01 14:45:00,264.42,264.42,264.17,264.17,8371.0,254.884,254.884,254.643,254.643,8371.0
2023-12-01 14:50:00,264.16,264.48,264.01,264.34,8307.0,254.6334,254.9419,254.4888,254.8069,8307.0
2023-12-01 14:55:00,264.42,264.48,264.29,264.44,8608.0,254.884,254.9419,254.7587,254.9033,8608.0
2023-12-01 15:00:00,264.44,264.79,264.32,264.54,27692.0,254.9033,255.2407,254.7876,254.9997,27692.0
2023-12-01 15:05:00,264.53,264.66,264.08,264.24,24501.0,254.9901,255.1154,254.5563,254.7105,24501.0
2023-12-01 15:10:00,264.28,264.59,264.14,264.15,6717.0,254.7491,255.0479,254.6141,254.6238,6717.0
2023-12-01 15:15:00,264.12,264.2,263.99,264.17,4651.0,254.5948,254.672,254.4695,254.643,4651.0
2023-12-01 15:20:00,264.15,264.23,263.93,264.23,5111.0,254.6238,254.7009,254.4117,254.7009,5111.0
2023-12-01 15:25:00,264.29,264.45,264.23,264.44,6456.0,254.7587,254.9129,254.7009,254.9033,6456.0
2023-12-01 15:30:00,264.46,264.46,264.22,264.37,14355.0,254.9226,254.9226,254.6912,254.8358,14355.0
2023-12-01 15:35:00,264.35,264.35,264.11,264.24,11912.0,254.8166,254.8166,254.5852,254.7105,11912.0
2023-12-01 15:40:00,264.23,264.24,264.04,264.18,12307.0,254.7009,254.7105,254.5177,254.6527,12307.0
2023-12-01 15:45:00,264.15,264.41,263.92,264.03,26233.0,254.6238,254.8744,254.4021,254.5081,26233.0
2023-12-01 15:50:00,264.04,264.24,263.85,263.97,40381.0,254.5177,254.7105,254.3346,254.4503,40381.0
2023-12-01 15:55:00,263.99,264.62,263.99,264.45,84675.0,254.4695,255.0768,254.4695,254.9129,84675.0
2023-12-04 09:30:00,262.63,264.79,261.89,264.79,32503.0,253.1586,255.2407,252.4453,255.2407,32503.0
2023-12-04 09:35:00,264.79,265.87,264.71,265.63,13056.0,255.2407,256.2817,255.1636,256.0504,13056.0
2023-12-04 09:40:00,265.86,266.32,265.45,265.99,19663.0,256.2721,256.7155,255.8769,256.3974,19663.0
2023-12-04 09:45:00,265.99,267.07,265.98,266.86,17586.0,256.3974,257.4385,256.3878,257.236,17586.0
2023-12-04 09:50:00,267.0,267.67,266.82,267.59,16295.0,257.371,258.0168,257.1975,257.9397,16295.0
2023-12-04 09:55:00,267.47,267.8,266.99,267.57,26713.0,257.824,258.1421,257.3613,257.9204,26713.0
2023-12-04 10:00:00,267.43,267.5,265.89,265.89,23633.0,257.7855,257.853,256.301,256.301,23633.0
2023-12-04 10:05:00,265.59,266.74,265.59,266.7,7268.0,256.0118,257.1204,256.0118,257.0818,7268.0
2023-12-04 10:10:00,266.75,267.16,266.5,267.09,12237.0,257.13,257.5252,256.889,257.4577,12237.0
2023-12-04 10:15:00,267.01,267.19,266.67,266.88,14458.0,257.3806,257.5541,257.0529,257.2553,14458.0
2023-12-04 10:20:00,266.89,267.16,266.57,266.72,12380.0,257.265,257.5252,256.9565,257.1011,12380.0
2023-12-04 10:25:00,266.66,266.74,266.21,266.36,11019.0,257.0432,257.1204,256.6095,256.7541,11019.0
2023-12-04 10:30:00,266.38,266.81,266.36,266.62,10399.0,256.7733,257.1878,256.7541,257.0047,10399.0
2023-12-04 10:35:00,266.62,266.63,265.97,266.49,12417.0,257.0047,257.0143,256.3781,256.8794,12417.0
2023-12-04 10:40:00,266.56,266.64,266.33,266.49,12073.0,256.9469,257.024,256.7251,256.8794,12073.0
2023-12-04 10:45:00,266.5,266.6,266.31,266.42,7515.0,256.889,256.9854,256.7059,256.8119,7515.0
2023-12-04 10:50:00,266.44,266.44,265.56,265.6,6524.0,256.8312,256.8312,255.9829,256.0215,6524.0
2023-12-04 10:55:00,265.58,265.65,264.9,265.27,19835.0,256.0022,256.0697,255.3467,255.7034,19835.0
2023-12-04 11:00:00,265.23,265.23,264.61,264.78,6738.0,255.6648,255.6648,255.0672,255.231,6738.0
2023-12-04 11:05:00,264.8,265.21,264.8,265.21,4835.0,255.2503,255.6455,255.2503,255.6455,4835.0
2023-12-04 11:10:00,265.26,265.77,265.08,265.63,7655.0,255.6937,256.1853,255.5202,256.0504,7655.0
2023-12-04 11:15:00,265.65,265.99,265.65,265.94,5790.0,256.0697,256.3974,256.0697,256.3492,5790.0
2023-12-04 11:20:00,265.94,266.23,265.88,265.99,6554.0,256.3492,256.6288,256.2914,256.3974,6554.0
2023-12-04 11:25:00,265.9,266.06,265.89,265.97,5979.0,256.3107,256.4649,256.301,256.3781,5979.0
2023-12-04 11:30:00,265.85,266.08,265.77,265.88,7962.0,256.2625,256.4842,256.1853,256.2914,7962.0
2023-12-04 11:35:00,265.83,266.31,265.83,266.23,6107.0,256.2432,256.7059,256.2432,256.6288,6107.0
2023-12-04 11:40:00,266.2,266.31,266.07,266.24,2861.0,256.5998,256.7059,256.4745,256.6384,2861.0
2023-12-04 11:45:00,266.34,266.44,266.19,266.19,3824.0,256.7348,256.8312,256.5902,256.5902,3824.0
2023-12-04 11:50:00,266.19,266.51,266.19,266.4,4980.0,256.5902,256.8987,256.5902,256.7926,4980.0
2023-12-04 11:55:00,266.55,266.95,266.35,266.93,4247.0,256.9372,257.3228,256.7444,257.3035,4247.0
2023-12-04 12:00:00,266.93,267.0,266.48,266.65,9002.0,257.3035,257.371,256.8697,257.0336,9002.0
2023-12-04 12:05:00,266.72,266.78,266.56,266.72,3101.0,257.1011,257.1589,256.9469,257.1011,3101.0
2023-12-04 12:10:00,266.88,266.89,266.76,266.85,2100.0,257.2553,257.265,257.1396,257.2264,2100.0
2023-12-04 12:15:00,266.79,267.06,266.7,266.7,3755.0,257.1686,257.4288,257.0818,257.0818,3755.0
2023-12-04 12:20:00,266.62,266.82,266.59,266.61,4154.0,257.0047,257.1975,256.9758,256.9951,4154.0
2023-12-04 12:25:00,266.51,266.93,266.51,266.93,2661.0,256.8987,257.3035,256.8987,257.3035,2661.0
2023-12-04 12:30:00,266.87,267.29,266.87,267.29,6764.0,257.2457,257.6505,257.2457,257.6505,6764.0
2023-12-04 12:35:00,267.23,267.27,266.43,266.58,6382.0,257.5927,257.6312,256.8215,256.9661,6382.0
2023-12-04 12:40:00,266.49,266.67,266.23,266.23,7503.0,256.8794,257.0529,256.6288,256.6288,7503.0
2023-12-04 12:45:00,266.2,266.32,265.81,266.23,4191.0,256.5998,256.7155,256.2239,256.6288,4191.0
2023-12-04 12:50:00,266.18,266.69,266.07,266.69,9510.0,256.5806,257.0722,256.4745,257.0722,9510.0
2023-12-04 12:55:00,266.7,267.02,266.62,266.85,2869.0,257.0818,257.3903,257.0047,257.2264,2869.0
2023-12-04 13:00:00,266.94,266.94,266.44,266.55,5560.0,257.3131,257.3131,256.8312,256.9372,5560.0
2023-12-04 13:05:00,266.56,266.62,266.23,266.24,2282.0,256.9469,257.0047,256.6288,256.6384,2282.0
2023-12-04 13:10:00,266.34,266.42,266.1,266.13,12799.0,256.7348,256.8119,256.5034,256.5324,12799.0
2023-12-04 13:15:00,266.15,266.15,265.96,266.07,36691.0,256.5516,256.5516,256.3685,256.4745,36691.0
2023-12-04 13:20:00,266.01,266.09,265.65,265.79,9654.0,256.4167,256.4938,256.0697,256.2046,9654.0
2023-12-04 13:25:00,265.88,265.88,265.5,265.61,4359.0,256.2914,256.2914,255.9251,256.0311,4359.0
2023-12-04 13:30:00,265.62,265.87,265.48,265.86,5312.0,256.0408,256.2817,255.9058,256.2721,5312.0
2023-12-04 13:35:00,265.86,266.19,265.8,266.19,2469.0,256.2721,256.5902,256.2143,256.5902,2469.0
2023-12-04 13:40:00,266.19,266.26,265.95,266.16,5813.0,256.5902,256.6577,256.3589,256.5613,5813.0
2023-12-04 13:45:00,266.16,266.16,265.95,266.03,4717.0,256.5613,256.5613,256.3589,256.436,4717.0
2023-12-04 13:50:00,266.0,266.07,265.87,265.9,3020.0,256.407,256.4745,256.2817,256.3107,3020.0
2023-12-04 13:55:00,265.84,265.84,265.37,265.54,10543.0,256.2528,256.2528,255.7998,255.9636,10543.0
2023-12-04 14:00:00,265.5,265.75,265.41,265.51,6926.0,255.9251,256.1661,255.8383,255.9347,6926.0
2023-12-04 14:05:00,265.55,265.58,265.32,265.5,3945.0,255.9733,256.0022,255.7516,255.9251,3945.0
2023-12-04 14:10:00,265.63,265.84,265.62,265.83,953.0,256.0504,256.2528,256.0408,256.2432,953.0
2023-12-04 14:15:00,265.92,266.0,265.46,265.46,16012.0,256.3299,256.407,255.8865,255.8865,16012.0
2023-12-04 14:20:00,265.39,265.56,265.24,265.24,2717.0,255.819,255.9829,255.6745,255.6745,2717.0
2023-12-04 14:25:00,265.27,265.47,265.2,265.38,6065.0,255.7034,255.8962,255.6359,255.8094,6065.0
2023-12-04 14:30:00,265.27,265.75,265.23,265.55,7130.0,255.7034,256.1661,255.6648,255.9733,7130.0
2023-12-04 14:35:00,265.49,266.12,265.49,266.0,7928.0,255.9154,256.5227,255.9154,256.407,7928.0
2023-12-04 14:40:00,265.96,266.16,265.87,266.01,2605.0,256.3685,256.5613,256.2817,256.4167,2605.0
2023-12-04 14:45:00,266.06,266.14,265.76,265.9,3893.0,256.4649,256.542,256.1757,256.3107,3893.0
2023-12-04 14:50:00,265.85,265.97,265.7,265.77,7160.0,256.2625,256.3781,256.1179,256.1853,7160.0
2023-12-04 14:55:00,265.77,265.88,265.63,265.78,3606.0,256.1853,256.2914,256.0504,256.195,3606.0
2023-12-04 15:00:00,265.74,265.74,265.45,265.5,2024.0,256.1564,256.1564,255.8769,255.9251,2024.0
2023-12-04 15:05:00,265.43,265.47,265.2,265.38,3623.0,255.8576,255.8962,255.6359,255.8094,3623.0
2023-12-04 15:10:00,265.47,265.53,265.32,265.43,2110.0,255.8962,255.954,255.7516,255.8576,2110.0
2023-12-04 15:15:00,265.41,265.67,265.18,265.57,4214.0,255.8383,256.089,255.6166,255.9926,4214.0
2023-12-04 15:20:00,265.63,265.63,265.25,265.4,5019.0,256.0504,256.0504,255.6841,255.8287,5019.0
2023-12-04 15:25:00,265.43,265.46,265.29,265.35,6098.0,255.8576,255.8865,255.7227,255.7805,6098.0
2023-12-04 15:30:00,265.37,265.42,264.96,265.13,6708.0,255.7998,255.848,255.4046,255.5684,6708.0
2023-12-04 15:35:00,265.16,265.29,265.02,265.29,6086.0,255.5973,255.7227,255.4624,255.7227,6086.0
2023-12-04 15:40:00,265.33,265.54,265.26,265.54,7494.0,255.7612,255.9636,255.6937,255.9636,7494.0
2023-12-04 15:45:00,265.51,265.61,265.39,265.57,9907.0,255.9347,256.0311,255.819,255.9926,9907.0
2023-12-04 15:50:00,265.61,266.12,265.6,265.99,18901.0,256.0311,256.5227,256.0215,256.3974,18901.0
2023-12-04 15:55:00,265.94,266.02,265.51,265.59,49615.0,256.3492,256.4263,255.9347,256.0118,49615.0
2023-12-05 09:30:00,264.22,264.89,263.77,264.25,23497.0,254.6912,255.3371,254.2575,254.7202,23497.0
2023-12-05 09:35:00,263.86,264.24,262.51,263.44,6950.0,254.3442,254.7105,253.0429,253.9394,6950.0
2023-12-05 09:40:00,263.48,263.83,262.72,262.94,4786.0,253.9779,254.3153,253.2453,253.4574,4786.0
2023-12-05 09:45:00,262.91,263.39,262.67,263.2,5531.0,253.4285,253.8912,253.1971,253.708,5531.0
2023-12-05 09:50:00,263.31,263.85,263.16,263.48,4041.0,253.8141,254.3346,253.6695,253.9779,4041.0
2023-12-05 09:55:00,263.62,263.62,263.3,263.44,7523.0,254.1129,254.1129,253.8044,253.9394,7523.0
2023-12-05 10:00:00,263.49,264.37,263.39,263.6,7618.0,253.9876,254.8358,253.8912,254.0936,7618.0
2023-12-05 10:05:00,263.42,263.71,263.34,263.38,4557.0,253.9201,254.1996,253.843,253.8815,4557.0
2023-12-05 10:10:00,263.47,263.7,263.07,263.54,31641.0,253.9683,254.19,253.5827,254.0358,31641.0
2023-12-05 10:15:00,263.87,263.87,263.36,263.5,2795.0,254.3539,254.3539,253.8623,253.9972,2795.0
2023-12-05 10:20:00,263.46,264.0,263.35,263.65,10120.0,253.9587,254.4792,253.8526,254.1418,10120.0
2023-12-05 10:25:00,263.52,263.81,263.45,263.71,13392.0,254.0165,254.296,253.949,254.1996,13392.0
2023-12-05 10:30:00,263.78,263.9,263.39,263.48,4133.0,254.2671,254.3828,253.8912,253.9779,4133.0
2023-12-05 10:35:00,263.5,263.9,263.37,263.9,5239.0,253.9972,254.3828,253.8719,254.3828,5239.0
2023-12-05 10:40:00,263.84,264.33,263.67,264.33,3320.0,254.3249,254.7973,254.1611,254.7973,3320.0
2023-12-05 10:45:00,264.33,264.65,264.2,264.37,7601.0,254.7973,255.1057,254.672,254.8358,7601.0
2023-12-05 10:50:00,264.35,264.68,264.25,264.63,5033.0,254.8166,255.1347,254.7202,255.0865,5033.0
2023-12-05 10:55:00,264.63,265.29,264.62,265.29,7576.0,255.0865,255.7227,255.0768,255.7227,7576.0
2023-12-05 11:00:00,265.34,265.6,265.34,265.43,6388.0,255.7709,256.0215,255.7709,255.8576,6388.0
2023-12-05 11:05:00,265.46,265.72,265.24,265.24,4112.0,255.8865,256.1371,255.6745,255.6745,4112.0
2023-12-05 11:10:00,265.26,265.37,264.85,264.9,2269.0,255.6937,255.7998,255.2985,255.3467,2269.0
2023-12-05 11:15:00,264.93,265.23,264.74,264.87,7289.0,255.3756,255.6648,255.1925,255.3178,7289.0
2023-12-05 11:20:00,264.87,265.03,264.6,264.75,6827.0,255.3178,255.472,255.0575,255.2021,6827.0
2023-12-05 11:25:00,264.69,265.38,264.69,265.38,1516.0,255.1443,255.8094,255.1443,255.8094,1516.0
2023-12-05 11:30:00,265.41,265.65,265.41,265.65,6104.0,255.8383,256.0697,255.8383,256.0697,6104.0
2023-12-05 11:35:00,265.74,266.12,265.69,266.12,5067.0,256.1564,256.5227,256.1082,256.5227,5067.0
2023-12-05 11:40:00,266.04,266.13,265.71,265.97,8852.0,256.4456,256.5324,256.1275,256.3781,8852.0
2023-12-05 11:45:00,265.84,265.87,265.56,265.65,3653.0,256.2528,256.2817,255.9829,256.0697,3653.0
2023-12-05 11:50:00,265.65,265.66,265.31,265.36,4340.0,256.0697,256.0793,255.7419,255.7901,4340.0
2023-12-05 11:55:00,265.41,265.41,265.1,265.15,1760.0,255.8383,255.8383,255.5395,255.5877,1760.0
2023-12-05 12:00:00,265.42,265.68,265.42,265.54,4363.0,255.848,256.0986,255.848,255.9636,4363.0
2023-12-05 12:05:00,265.52,265.61,265.46,265.48,2022.0,255.9444,256.0311,255.8865,255.9058,2022.0
2023-12-05 12:10:00,265.52,265.68,265.34,265.34,2882.0,255.9444,256.0986,255.7709,255.7709,2882.0
2023-12-05 12:15:00,265.44,265.45,265.21,265.4,2316.0,255.8672,255.8769,255.6455,255.8287,2316.0
2023-12-05 12:20:00,265.3,265.37,265.12,265.17,2599.0,255.7323,255.7998,255.5588,255.607,2599.0
2023-12-05 12:25:00,265.27,265.65,265.23,265.65,6334.0,255.7034,256.0697,255.6648,256.0697,6334.0
2023-12-05 12:30:00,265.61,265.62,265.34,265.36,3205.0,256.0311,256.0408,255.7709,255.7901,3205.0
2023-12-05 12:35:00,265.49,265.66,265.41,265.41,6193.0,255.9154,256.0793,255.8383,255.8383,6193.0
2023-12-05 12:40:00,265.49,265.54,265.22,265.43,7980.0,255.9154,255.9636,255.6552,255.8576,7980.0
2023-12-05 12:45:00,265.48,265.59,265.36,265.4,4005.0,255.9058,256.0118,255.7901,255.8287,4005.0
2023-12-05 12:50:00,265.53,265.59,265.31,265.55,2250.0,255.954,256.0118,255.7419,255.9733,2250.0
2023-12-05 12:55:00,265.65,266.08,265.64,266.04,2754.0,256.0697,256.4842,256.06,256.4456,2754.0
2023-12-05 13:00:00,266.07,266.52,265.96,266.38,8773.0,256.4745,256.9083,256.3685,256.7733,8773.0
2023-12-05 13:05:00,266.35,266.45,266.02,266.42,5717.0,256.7444,256.8408,256.4263,256.8119,5717.0
2023-12-05 13:10:00,266.33,266.59,266.3,266.45,5749.0,256.7251,256.9758,256.6962,256.8408,5749.0
2023-12-05 13:15:00,266.5,266.54,266.13,266.25,6791.0,256.889,256.9276,256.5324,256.648,6791.0
2023-12-05 13:20:00,266.4,266.57,266.29,266.55,4665.0,256.7926,256.9565,256.6866,256.9372,4665.0
2023-12-05 13:25:00,266.72,266.76,266.56,266.69,8370.0,257.1011,257.1396,256.9469,257.0722,8370.0
2023-12-05 13:30:00,266.75,266.86,266.55,266.63,5486.0,257.13,257.236,256.9372,257.0143,5486.0
2023-12-05 13:35:00,266.64,266.92,266.58,266.9,6895.0,257.024,257.2939,256.9661,257.2746,6895.0
2023-12-05 13:40:00,266.95,267.28,266.82,267.22,14813.0,257.3228,257.6409,257.1975,257.5831,14813.0
2023-12-05 13:45:00,267.19,267.25,266.86,266.87,17407.0,257.5541,257.612,257.236,257.2457,17407.0
2023-12-05 13:50:00,266.88,266.88,266.34,266.5,5987.0,257.2553,257.2553,256.7348,256.889,5987.0
2023-12-05 13:55:00,266.52,266.55,266.4,266.44,2413.0,256.9083,256.9372,256.7926,256.8312,2413.0
2023-12-05 14:00:00,266.57,266.57,266.39,266.54,2521.0,256.9565,256.9565,256.783,256.9276,2521.0
2023-12-05 14:05:00,266.48,266.54,266.34,266.52,3103.0,256.8697,256.9276,256.7348,256.9083,3103.0
2023-12-05 14:10:00,266.55,266.63,266.44,266.47,1851.0,256.9372,257.0143,256.8312,256.8601,1851.0
2023-12-05 14:15:00,266.58,266.91,266.51,266.87,6493.0,256.9661,257.2842,256.8987,257.2457,6493.0
2023-12-05 14:20:00,266.87,266.87,266.4,266.6,7236.0,257.2457,257.2457,256.7926,256.9854,7236.0
2023-12-05 14:25:00,266.58,266.73,266.46,266.63,2339.0,256.9661,257.1107,256.8505,257.0143,2339.0
2023-12-05 14:30:00,266.73,266.73,266.38,266.41,6936.0,257.1107,257.1107,256.7733,256.8023,6936.0
2023-12-05 14:35:00,266.37,266.37,266.06,266.06,2352.0,256.7637,256.7637,256.4649,256.4649,2352.0
2023-12-05 14:40:00,266.1,266.19,266.07,266.09,3005.0,256.5034,256.5902,256.4745,256.4938,3005.0
2023-12-05 14:45:00,266.1,266.34,266.04,266.34,4959.0,256.5034,256.7348,256.4456,256.7348,4959.0
2023-12-05 14:50:00,266.31,266.61,266.3,266.42,2437.0,256.7059,256.9951,256.6962,256.8119,2437.0
2023-12-05 14:55:00,266.54,266.67,266.5,266.59,3733.0,256.9276,257.0529,256.889,256.9758,3733.0
2023-12-05 15:00:00,266.62,266.62,266.46,266.46,4819.0,257.0047,257.0047,256.8505,256.8505,4819.0
2023-12-05 15:05:00,266.46,266.52,266.4,266.5,4016.0,256.8505,256.9083,256.7926,256.889,4016.0
2023-12-05 15:10:00,266.47,266.7,266.39,266.49,4640.0,256.8601,257.0818,256.783,256.8794,4640.0
2023-12-05 15:15:00,266.54,266.7,266.54,266.6,993.0,256.9276,257.0818,256.9276,256.9854,993.0
2023-12-05 15:20:00,266.68,266.89,266.31,266.34,7603.0,257.0625,257.265,256.7059,256.7348,7603.0
2023-12-05 15:25:00,266.31,266.32,266.04,266.04,5321.0,256.7059,256.7155,256.4456,256.4456,5321.0
2023-12-05 15:30:00,266.04,266.13,265.69,265.88,9356.0,256.4456,256.5324,256.1082,256.2914,9356.0
2023-12-05 15:35:00,265.88,266.06,265.8,265.92,5986.0,256.2914,256.4649,256.2143,256.3299,5986.0
2023-12-05 15:40:00,265.9,266.04,265.85,265.9,12944.0,256.3107,256.4456,256.2625,256.3107,12944.0
2023-12-05 15:45:00,265.94,266.1,265.8,265.91,16483.0,256.3492,256.5034,256.2143,256.3203,16483.0
2023-12-05 15:50:00,265.88,266.07,265.62,265.85,19128.0,256.2914,256.4745,256.0408,256.2625,19128.0
2023-12-05 15:55:00,265.89,266.2,265.86,266.2,61483.0,256.301,256.5998,256.2721,256.5998,61483.0
2023-12-06 09:30:00,267.43,267.67,267.06,267.47,12584.0,257.7855,258.0168,257.4288,257.824,12584.0
2023-12-06 09:35:00,267.31,267.51,266.49,267.39,36415.0,257.6698,257.8626,256.8794,257.7469,36415.0
2023-12-06 09:40:00,267.42,268.11,267.19,267.91,11066.0,257.7758,258.441,257.5541,258.2482,11066.0
2023-12-06 09:45:00,268.11,268.75,267.95,268.73,11228.0,258.441,259.0579,258.2867,259.0386,11228.0
2023-12-06 09:50:00,268.72,268.87,268.18,268.18,10280.0,259.029,259.1735,258.5084,258.5084,10280.0
2023-12-06 09:55:00,268.34,268.55,268.18,268.34,6354.0,258.6627,258.8651,258.5084,258.6627,6354.0
2023-12-06 10:00:00,268.34,268.34,267.63,267.95,62999.0,258.6627,258.6627,257.9783,258.2867,62999.0
2023-12-06 10:05:00,268.1,268.82,267.92,268.75,24162.0,258.4313,259.1254,258.2578,259.0579,24162.0
2023-12-06 10:10:00,268.75,268.75,268.33,268.63,7520.0,259.0579,259.0579,258.653,258.9422,7520.0
2023-12-06 10:15:00,268.71,269.04,268.12,268.31,18730.0,259.0193,259.3374,258.4506,258.6337,18730.0
2023-12-06 10:20:00,268.28,268.28,267.0,267.03,14223.0,258.6048,258.6048,257.371,257.3999,14223.0
2023-12-06 10:25:00,266.91,267.18,266.54,266.86,13578.0,257.2842,257.5445,256.9276,257.236,13578.0
2023-12-06 10:30:00,266.83,267.1,266.78,267.03,2880.0,257.2071,257.4674,257.1589,257.3999,2880.0
2023-12-06 10:35:00,267.0,267.13,266.58,266.79,7393.0,257.371,257.4963,256.9661,257.1686,7393.0
2023-12-06 10:40:00,266.75,266.9,266.53,266.71,14619.0,257.13,257.2746,256.9179,257.0914,14619.0
2023-12-06 10:45:00,266.7,266.81,266.46,266.71,15154.0,257.0818,257.1878,256.8505,257.0914,15154.0
2023-12-06 10:50:00,266.75,266.76,266.39,266.56,18792.0,257.13,257.1396,256.783,256.9469,18792.0
2023-12-06 10:55:00,266.61,266.82,266.51,266.75,6804.0,256.9951,257.1975,256.8987,257.13,6804.0
2023-12-06 11:00:00,266.75,266.76,266.56,266.7,6143.0,257.13,257.1396,256.9469,257.0818,6143.0
2023-12-06 11:05:00,266.71,267.11,266.7,267.11,8919.0,257.0914,257.477,257.0818,257.477,8919.0
2023-12-06 11:10:00,267.17,267.87,267.17,267.72,7558.0,257.5349,258.2096,257.5349,258.065,7558.0
2023-12-06 11:15:00,267.71,267.83,267.2,267.21,6255.0,258.0554,258.1711,257.5638,257.5734,6255.0
2023-12-06 11:20:00,267.24,267.48,267.08,267.31,9260.0,257.6023,257.8337,257.4481,257.6698,9260.0
2023-12-06 11:25:00,267.29,267.57,267.23,267.47,10137.0,257.6505,257.9204,257.5927,257.824,10137.0
2023-12-06 11:30:00,267.4,267.49,267.05,267.16,13767.0,257.7566,257.8433,257.4192,257.5252,13767.0
2023-12-06 11:35:00,267.18,267.62,267.18,267.38,6236.0,257.5445,257.9686,257.5445,257.7373,6236.0
2023-12-06 11:40:00,267.41,267.52,266.99,267.12,31650.0,257.7662,257.8722,257.3613,257.4867,31650.0
2023-12-06 11:45:00,267.1,267.31,266.93,266.95,7206.0,257.4674,257.6698,257.3035,257.3228,7206.0
2023-12-06 11:50:00,266.83,267.06,266.73,266.78,4158.0,257.2071,257.4288,257.1107,257.1589,4158.0
2023-12-06 11:55:00,266.69,266.84,266.51,266.7,5017.0,257.0722,257.2168,256.8987,257.0818,5017.0
2023-12-06 12:00:00,266.6,266.96,266.56,266.82,5750.0,256.9854,257.3324,256.9469,257.1975,5750.0
2023-12-06 12:05:00,266.9,267.28,266.9,267.16,2140.0,257.2746,257.6409,257.2746,257.5252,2140.0
2023-12-06 12:10:00,267.26,267.34,267.19,267.3,5322.0,257.6216,257.6987,257.5541,257.6602,5322.0
2023-12-06 12:15:00,267.3,267.3,266.87,266.88,4517.0,257.6602,257.6602,257.2457,257.2553,4517.0
2023-12-06 12:20:00,266.83,266.87,266.7,266.76,6932.0,257.2071,257.2457,257.0818,257.1396,6932.0
2023-12-06 12:25:00,266.76,266.91,266.63,266.67,3190.0,257.1396,257.2842,257.0143,257.0529,3190.0
2023-12-06 12:30:00,266.65,266.83,266.61,266.83,4823.0,257.0336,257.2071,256.9951,257.2071,4823.0
2023-12-06 12:35:00,266.84,267.01,266.76,266.96,1402.0,257.2168,257.3806,257.1396,257.3324,1402.0
2023-12-06 12:40:00,266.96,267.07,266.88,266.89,8033.0,257.3324,257.4385,257.2553,257.265,8033.0
2023-12-06 12:45:00,267.02,267.02,266.59,266.71,1889.0,257.3903,257.3903,256.9758,257.0914,1889.0
2023-12-06 12:50:00,266.85,266.85,266.64,266.64,2529.0,257.2264,257.2264,257.024,257.024,2529.0
2023-12-06 12:55:00,266.62,266.78,266.53,266.78,3833.0,257.0047,257.1589,256.9179,257.1589,3833.0
2023-12-06 13:00:00,266.83,267.06,266.79,267.01,1710.0,257.2071,257.4288,257.1686,257.3806,1710.0
2023-12-06 13:05:00,266.94,267.07,266.81,266.9,13902.0,257.3131,257.4385,257.1878,257.2746,13902.0
2023-12-06 13:10:00,266.9,267.11,266.87,267.03,2238.0,257.2746,257.477,257.2457,257.3999,2238.0
2023-12-06 13:15:00,267.09,267.17,266.93,267.1,5116.0,257.4577,257.5349,257.3035,257.4674,5116.0
2023-12-06 13:20:00,267.16,267.28,267.06,267.24,8458.0,257.5252,257.6409,257.4288,257.6023,8458.0
2023-12-06 13:25:00,267.22,267.52,267.17,267.52,6007.0,257.5831,257.8722,257.5349,257.8722,6007.0
2023-12-06 13:30:00,267.51,267.88,267.51,267.82,2277.0,257.8626,258.2193,257.8626,258.1614,2277.0
2023-12-06 13:35:00,267.81,267.91,267.78,267.84,3579.0,258.1518,258.2482,258.1229,258.1807,3579.0
2023-12-06 13:40:00,267.84,267.99,267.65,267.65,9450.0,258.1807,258.3253,257.9975,257.9975,9450.0
2023-12-06 13:45:00,267.71,267.84,267.55,267.84,7450.0,258.0554,258.1807,257.9012,258.1807,7450.0
2023-12-06 13:50:00,267.88,267.88,267.64,267.72,2843.0,258.2193,258.2193,257.9879,258.065,2843.0
2023-12-06 13:55:00,267.85,267.85,267.62,267.7,3021.0,258.1903,258.1903,257.9686,258.0457,3021.0
2023-12-06 14:00:00,267.76,267.82,267.57,267.82,3621.0,258.1036,258.1614,257.9204,258.1614,3621.0
2023-12-06 14:05:00,267.79,267.94,267.79,267.94,2585.0,258.1325,258.2771,258.1325,258.2771,2585.0
2023-12-06 14:10:00,267.86,267.94,267.82,267.94,3308.0,258.2,258.2771,258.1614,258.2771,3308.0
2023-12-06 14:15:00,267.81,268.18,267.81,268.14,2215.0,258.1518,258.5084,258.1518,258.4699,2215.0
2023-12-06 14:20:00,268.05,268.06,267.86,267.93,6323.0,258.3831,258.3928,258.2,258.2674,6323.0
2023-12-06 14:25:00,267.87,267.98,267.8,267.85,4085.0,258.2096,258.3156,258.1421,258.1903,4085.0
2023-12-06 14:30:00,267.97,268.28,267.96,268.22,3585.0,258.306,258.6048,258.2964,258.547,3585.0
2023-12-06 14:35:00,268.22,268.26,268.01,268.24,3897.0,258.547,258.5855,258.3446,258.5663,3897.0
2023-12-06 14:40:00,268.23,268.26,268.05,268.15,4591.0,258.5566,258.5855,258.3831,258.4795,4591.0
2023-12-06 14:45:00,268.05,268.13,267.96,267.96,4761.0,258.3831,258.4602,258.2964,258.2964,4761.0
2023-12-06 14:50:00,268.05,268.14,267.92,268.0,3354.0,258.3831,258.4699,258.2578,258.3349,3354.0
2023-12-06 14:55:00,268.02,268.07,267.78,267.78,4062.0,258.3542,258.4024,258.1229,258.1229,4062.0
2023-12-06 15:00:00,267.88,267.88,267.49,267.49,5740.0,258.2193,258.2193,257.8433,257.8433,5740.0
2023-12-06 15:05:00,267.49,267.55,267.19,267.21,10647.0,257.8433,257.9012,257.5541,257.5734,10647.0
2023-12-06 15:10:00,267.29,267.36,266.91,267.22,9053.0,257.6505,257.718,257.2842,257.5831,9053.0
2023-12-06 15:15:00,267.22,267.31,266.98,266.99,1750.0,257.5831,257.6698,257.3517,257.3613,1750.0
2023-12-06 15:20:00,266.87,266.95,266.72,266.77,5627.0,257.2457,257.3228,257.1011,257.1493,5627.0
2023-12-06 15:25:00,266.75,266.83,266.57,266.78,5700.0,257.13,257.2071,256.9565,257.1589,5700.0
2023-12-06 15:30:00,266.75,266.88,266.57,266.8,7705.0,257.13,257.2553,256.9565,257.1782,7705.0
2023-12-06 15:35:00,266.87,266.91,266.72,266.82,11367.0,257.2457,257.2842,257.1011,257.1975,11367.0
2023-12-06 15:40:00,266.83,267.17,266.79,267.15,9977.0,257.2071,257.5349,257.1686,257.5156,9977.0
2023-12-06 15:45:00,267.16,267.22,266.82,267.01,20975.0,257.5252,257.5831,257.1975,257.3806,20975.0
2023-12-06 15:50:00,267.06,267.12,266.61,266.73,43239.0,257.4288,257.4867,256.9951,257.1107,43239.0
2023-12-06 15:55:00,266.72,267.22,266.56,267.22,112278.0,257.1011,257.5831,256.9469,257.5831,112278.0
2023-12-07 09:30:00,268.0,268.45,267.52,267.64,13789.0,258.3349,258.7687,257.8722,257.9879,13789.0
2023-12-07 09:35:00,267.67,267.78,266.55,266.55,2655.0,258.0168,258.1229,256.9372,256.9372,2655.0
2023-12-07 09:40:00,266.53,267.97,266.53,267.72,3458.0,256.9179,258.306,256.9179,258.065,3458.0
2023-12-07 09:45:00,267.52,267.79,267.1,267.23,5177.0,257.8722,258.1325,257.4674,257.5927,5177.0
2023-12-07 09:50:00,267.31,267.73,267.31,267.72,6572.0,257.6698,258.0747,257.6698,258.065,6572.0
2023-12-07 09:55:00,267.69,267.69,266.96,267.12,4053.0,258.0361,258.0361,257.3324,257.4867,4053.0
2023-12-07 10:00:00,267.13,267.13,266.32,266.32,6438.0,257.4963,257.4963,256.7155,256.7155,6438.0
2023-12-07 10:05:00,266.25,266.54,265.86,265.88,11164.0,256.648,256.9276,256.2721,256.2914,11164.0
2023-12-07 10:10:00,265.78,266.27,265.52,266.26,11593.0,256.195,256.6673,255.9444,256.6577,11593.0
2023-12-07 10:15:00,266.28,267.03,266.28,266.85,6190.0,256.677,257.3999,256.677,257.2264,6190.0
2023-12-07 10:20:00,267.37,267.55,267.33,267.45,6948.0,257.7276,257.9012,257.6891,257.8048,6948.0
2023-12-07 10:25:00,267.28,268.18,267.25,268.01,8844.0,257.6409,258.5084,257.612,258.3446,8844.0
2023-12-07 10:30:00,268.13,268.28,268.06,268.27,1638.0,258.4602,258.6048,258.3928,258.5952,1638.0
2023-12-07 10:35:00,268.18,268.3,267.91,268.23,9945.0,258.5084,258.6241,258.2482,258.5566,9945.0
2023-12-07 10:40:00,268.29,268.29,267.99,268.18,2418.0,258.6145,258.6145,258.3253,258.5084,2418.0
2023-12-07 10:45:00,268.12,268.38,268.0,268.1,3943.0,258.4506,258.7012,258.3349,258.4313,3943.0
2023-12-07 10:50:00,267.97,268.16,267.83,267.98,2011.0,258.306,258.4892,258.1711,258.3156,2011.0
2023-12-07 10:55:00,267.94,268.26,267.93,268.12,4539.0,258.2771,258.5855,258.2674,258.4506,4539.0
2023-12-07 11:00:00,268.25,268.52,268.25,268.49,4357.0,258.5759,258.8362,258.5759,258.8073,4357.0
2023-12-07 11:05:00,268.42,268.43,268.11,268.25,4814.0,258.7398,258.7494,258.441,258.5759,4814.0
2023-12-07 11:10:00,268.21,268.21,267.83,267.83,3138.0,258.5373,258.5373,258.1711,258.1711,3138.0
2023-12-07 11:15:00,267.81,267.81,267.15,267.15,2543.0,258.1518,258.1518,257.5156,257.5156,2543.0
2023-12-07 11:20:00,267.3,267.65,267.3,267.55,1723.0,257.6602,257.9975,257.6602,257.9012,1723.0
2023-12-07 11:25:00,267.58,267.91,267.58,267.87,2667.0,257.9301,258.2482,257.9301,258.2096,2667.0
2023-12-07 11:30:00,267.75,268.1,267.75,267.92,2842.0,258.0939,258.4313,258.0939,258.2578,2842.0
2023-12-07 11:35:00,268.06,268.1,267.73,267.86,3335.0,258.3928,258.4313,258.0747,258.2,3335.0
2023-12-07 11:40:00,267.99,268.22,267.85,268.22,5445.0,258.3253,258.547,258.1903,258.547,5445.0
2023-12-07 11:45:00,268.18,268.33,268.09,268.18,4149.0,258.5084,258.653,258.4217,258.5084,4149.0
2023-12-07 11:50:00,268.19,268.29,268.08,268.28,2147.0,258.5181,258.6145,258.412,258.6048,2147.0
2023-12-07 11:55:00,268.32,268.38,268.14,268.28,4042.0,258.6434,258.7012,258.4699,258.6048,4042.0
2023-12-07 12:00:00,268.23,268.42,268.19,268.28,2947.0,258.5566,258.7398,258.5181,258.6048,2947.0
2023-12-07 12:05:00,268.36,268.56,268.31,268.49,4042.0,258.6819,258.8747,258.6337,258.8073,4042.0
2023-12-07 12:10:00,268.48,268.48,268.14,268.2,3810.0,258.7976,258.7976,258.4699,258.5277,3810.0
2023-12-07 12:15:00,268.12,268.3,267.98,268.3,3736.0,258.4506,258.6241,258.3156,258.6241,3736.0
2023-12-07 12:20:00,268.43,268.43,268.08,268.11,2840.0,258.7494,258.7494,258.412,258.441,2840.0
2023-12-07 12:25:00,268.14,268.41,268.14,268.36,1435.0,258.4699,258.7301,258.4699,258.6819,1435.0
2023-12-07 12:30:00,268.46,268.55,268.33,268.34,6004.0,258.7783,258.8651,258.653,258.6627,6004.0
2023-12-07 12:35:00,268.48,268.62,268.48,268.62,2215.0,258.7976,258.9326,258.7976,258.9326,2215.0
2023-12-07 12:40:00,268.61,268.72,268.46,268.53,3013.0,258.9229,259.029,258.7783,258.8458,3013.0
2023-12-07 12:45:00,268.48,268.58,268.38,268.42,2099.0,258.7976,258.894,258.7012,258.7398,2099.0
2023-12-07 12:50:00,268.55,268.55,268.41,268.47,515.0,258.8651,258.8651,258.7301,258.788,515.0
2023-12-07 12:55:00,268.38,268.62,268.38,268.47,3697.0,258.7012,258.9326,258.7012,258.788,3697.0
2023-12-07 13:00:00,268.56,268.65,268.51,268.65,4357.0,258.8747,258.9615,258.8265,258.9615,4357.0
2023-12-07 13:05:00,268.77,268.85,268.77,268.77,1012.0,259.0772,259.1543,259.0772,259.0772,1012.0
2023-12-07 13:10:00,268.86,268.87,268.7,268.75,2882.0,259.1639,259.1735,259.0097,259.0579,2882.0
2023-12-07 13:15:00,268.78,268.83,268.58,268.83,6755.0,259.0868,259.135,258.894,259.135,6755.0
2023-12-07 13:20:00,268.77,268.8,268.63,268.78,3673.0,259.0772,259.1061,258.9422,259.0868,3673.0
2023-12-07 13:25:00,268.7,268.8,268.62,268.69,4363.0,259.0097,259.1061,258.9326,259.0,4363.0
2023-12-07 13:30:00,268.69,268.98,268.69,268.81,4027.0,259.0,259.2796,259.0,259.1157,4027.0
2023-12-07 13:35:00,268.79,268.79,268.67,268.71,1750.0,259.0964,259.0964,258.9808,259.0193,1750.0
2023-12-07 13:40:00,268.71,268.89,268.69,268.79,3178.0,259.0193,259.1928,259.0,259.0964,3178.0
2023-12-07 13:45:00,268.79,268.8,268.68,268.74,1160.0,259.0964,259.1061,258.9904,259.0482,1160.0
2023-12-07 13:50:00,268.74,268.84,268.73,268.82,1100.0,259.0482,259.1446,259.0386,259.1254,1100.0
2023-12-07 13:55:00,268.78,268.78,268.63,268.64,2694.0,259.0868,259.0868,258.9422,258.9518,2694.0
2023-12-07 14:00:00,268.67,268.67,268.44,268.44,1621.0,258.9808,258.9808,258.7591,258.7591,1621.0
2023-12-07 14:05:00,268.43,268.5,268.37,268.42,8050.0,258.7494,258.8169,258.6916,258.7398,8050.0
2023-12-07 14:10:00,268.49,268.5,268.0,268.0,2717.0,258.8073,258.8169,258.3349,258.3349,2717.0
2023-12-07 14:15:00,268.07,268.19,268.06,268.19,2811.0,258.4024,258.5181,258.3928,258.5181,2811.0
2023-12-07 14:20:00,268.18,268.24,268.08,268.16,2650.0,258.5084,258.5663,258.412,258.4892,2650.0
2023-12-07 14:25:00,268.19,268.38,268.16,268.37,3617.0,258.5181,258.7012,258.4892,258.6916,3617.0
2023-12-07 14:30:00,268.44,268.51,268.43,268.5,3035.0,258.7591,258.8265,258.7494,258.8169,3035.0
2023-12-07 14:35:00,268.45,268.56,268.41,268.46,3089.0,258.7687,258.8747,258.7301,258.7783,3089.0
2023-12-07 14:40:00,268.51,268.52,268.42,268.5,2940.0,258.8265,258.8362,258.7398,258.8169,2940.0
2023-12-07 14:45:00,268.41,268.56,268.39,268.52,2625.0,258.7301,258.8747,258.7109,258.8362,2625.0
2023-12-07 14:50:00,268.56,268.65,268.39,268.44,7131.0,258.8747,258.9615,258.7109,258.7591,7131.0
2023-12-07 14:55:00,268.44,268.44,268.13,268.24,2171.0,258.7591,258.7591,258.4602,258.5663,2171.0
2023-12-07 15:00:00,268.32,268.34,268.29,268.34,800.0,258.6434,258.6627,258.6145,258.6627,800.0
2023-12-07 15:05:00,268.36,268.43,268.28,268.28,3350.0,258.6819,258.7494,258.6048,258.6048,3350.0
2023-12-07 15:10:00,268.41,268.49,268.36,268.44,4219.0,258.7301,258.8073,258.6819,258.7591,4219.0
2023-12-07 15:15:00,268.44,268.57,268.43,268.47,6640.0,258.7591,258.8844,258.7494,258.788,6640.0
2023-12-07 15:20:00,268.47,268.54,268.35,268.38,2850.0,258.788,258.8554,258.6723,258.7012,2850.0
2023-12-07 15:25:00,268.38,268.38,268.2,268.25,6523.0,258.7012,258.7012,258.5277,258.5759,6523.0
2023-12-07 15:30:00,268.25,268.26,267.73,267.79,18288.0,258.5759,258.5855,258.0747,258.1325,18288.0
2023-12-07 15:35:00,267.75,267.81,267.62,267.75,17340.0,258.0939,258.1518,257.9686,258.0939,17340.0
2023-12-07 15:40:00,267.71,267.91,267.66,267.78,14528.0,258.0554,258.2482,258.0072,258.1229,14528.0
2023-12-07 15:45:00,267.78,267.9,267.47,267.48,32390.0,258.1229,258.2385,257.824,257.8337,32390.0
2023-12-07 15:50:00,267.52,267.65,267.26,267.38,71022.0,257.8722,257.9975,257.6216,257.7373,71022.0
2023-12-07 15:55:00,267.35,267.74,267.31,267.5,83183.0,257.7084,258.0843,257.6698,257.853,83183.0
2023-12-08 09:30:00,267.42,269.28,267.37,269.23,41752.0,258.969,260.7702,258.9206,260.7218,41752.0
2023-12-08 09:35:00,269.22,269.59,268.99,269.41,25611.0,260.7121,261.0705,260.4894,260.8961,25611.0
2023-12-08 09:40:00,269.23,269.51,269.01,269.51,11867.0,260.7218,260.993,260.5088,260.993,11867.0
2023-12-08 09:45:00,269.31,269.92,269.13,269.74,9756.0,260.7993,261.39,260.625,261.2157,9756.0
2023-12-08 09:50:00,269.87,270.13,269.38,269.4,27215.0,261.3416,261.5934,260.8671,260.8865,27215.0
2023-12-08 09:55:00,269.38,269.63,269.14,269.44,5093.0,260.8671,261.1092,260.6347,260.9252,5093.0
2023-12-08 10:00:00,269.64,270.73,269.64,270.4,17272.0,261.1189,262.1744,261.1189,261.8549,17272.0
2023-12-08 10:05:00,270.25,270.86,270.25,270.86,9463.0,261.7096,262.3003,261.7096,262.3003,9463.0
2023-12-08 10:10:00,270.93,271.64,270.93,271.64,16822.0,262.3681,263.0557,262.3681,263.0557,16822.0
2023-12-08 10:15:00,271.65,272.55,271.44,272.47,22559.0,263.0654,263.9369,262.862,263.8594,22559.0
2023-12-08 10:20:00,272.47,272.78,272.31,272.72,17412.0,263.8594,264.1596,263.7045,264.1015,17412.0
2023-12-08 10:25:00,272.64,272.75,272.09,272.27,9828.0,264.0241,264.1306,263.4914,263.6658,9828.0
2023-12-08 10:30:00,272.28,272.55,271.89,272.01,11429.0,263.6754,263.9369,263.2978,263.414,11429.0
2023-12-08 10:35:00,271.98,272.59,271.86,272.33,13973.0,263.3849,263.9756,263.2687,263.7239,13973.0
2023-12-08 10:40:00,272.4,272.89,272.36,272.79,12344.0,263.7916,264.2662,263.7529,264.1693,12344.0
2023-12-08 10:45:00,272.79,273.51,272.63,273.38,36888.0,264.1693,264.8666,264.0144,264.7407,36888.0
2023-12-08 10:50:00,273.48,273.55,273.04,273.25,15500.0,264.8375,264.9053,264.4114,264.6148,15500.0
2023-12-08 10:55:00,273.13,273.19,272.83,273.13,8643.0,264.4986,264.5567,264.2081,264.4986,8643.0
2023-12-08 11:00:00,273.2,273.2,272.57,272.76,9995.0,264.5664,264.5664,263.9563,264.1403,9995.0
2023-12-08 11:05:00,272.65,272.8,272.61,272.76,12063.0,264.0337,264.179,263.995,264.1403,12063.0
2023-12-08 11:10:00,272.67,272.7,272.26,272.37,14088.0,264.0531,264.0822,263.6561,263.7626,14088.0
2023-12-08 11:15:00,272.31,272.36,270.97,271.19,29338.0,263.7045,263.7529,262.4068,262.6199,29338.0
2023-12-08 11:20:00,271.19,271.61,271.04,271.33,18081.0,262.6199,263.0266,262.4746,262.7555,18081.0
2023-12-08 11:25:00,271.29,271.76,271.28,271.5,9244.0,262.7167,263.1719,262.707,262.9201,9244.0
2023-12-08 11:30:00,271.64,271.86,271.49,271.64,9724.0,263.0557,263.2687,262.9104,263.0557,9724.0
2023-12-08 11:35:00,271.63,271.89,271.55,271.87,9158.0,263.046,263.2978,262.9685,263.2784,9158.0
2023-12-08 11:40:00,271.82,271.87,271.26,271.26,6816.0,263.23,263.2784,262.6877,262.6877,6816.0
2023-12-08 11:45:00,271.29,271.5,271.17,271.39,3089.0,262.7167,262.9201,262.6005,262.8136,3089.0
2023-12-08 11:50:00,271.45,271.47,271.32,271.43,7623.0,262.8717,262.891,262.7458,262.8523,7623.0
2023-12-08 11:55:00,271.5,271.65,271.41,271.58,8634.0,262.9201,263.0654,262.8329,262.9976,8634.0
2023-12-08 12:00:00,271.62,271.83,271.43,271.44,8907.0,263.0363,263.2397,262.8523,262.862,8907.0
2023-12-08 12:05:00,271.38,271.42,271.05,271.07,8324.0,262.8039,262.8426,262.4843,262.5037,8324.0
2023-12-08 12:10:00,271.17,271.17,270.6,270.71,11037.0,262.6005,262.6005,262.0485,262.1551,11037.0
2023-12-08 12:15:00,270.77,271.46,270.5,271.46,7732.0,262.2132,262.8814,261.9517,262.8814,7732.0
2023-12-08 12:20:00,271.45,271.79,271.28,271.42,12521.0,262.8717,263.2009,262.707,262.8426,12521.0
2023-12-08 12:25:00,271.41,271.67,271.33,271.59,8562.0,262.8329,263.0847,262.7555,263.0072,8562.0
2023-12-08 12:30:00,271.66,271.73,271.45,271.71,4943.0,263.075,263.1428,262.8717,263.1235,4943.0
2023-12-08 12:35:00,271.75,271.87,271.62,271.87,3180.0,263.1622,263.2784,263.0363,263.2784,3180.0
2023-12-08 12:40:00,272.0,272.21,271.99,272.16,6894.0,263.4043,263.6077,263.3946,263.5592,6894.0
2023-12-08 12:45:00,272.29,272.3,272.16,272.19,3841.0,263.6851,263.6948,263.5592,263.5883,3841.0
2023-12-08 12:50:00,272.35,272.66,272.26,272.64,10812.0,263.7432,264.0434,263.6561,264.0241,10812.0
2023-12-08 12:55:00,272.66,272.73,272.46,272.46,8473.0,264.0434,264.1112,263.8498,263.8498,8473.0
2023-12-08 13:00:00,272.52,272.66,272.47,272.66,5111.0,263.9079,264.0434,263.8594,264.0434,5111.0
2023-12-08 13:05:00,272.61,272.63,272.27,272.41,4763.0,263.995,264.0144,263.6658,263.8013,4763.0
2023-12-08 13:10:00,272.41,272.84,272.38,272.82,8029.0,263.8013,264.2177,263.7723,264.1984,8029.0
2023-12-08 13:15:00,272.76,272.88,272.64,272.88,2791.0,264.1403,264.2565,264.0241,264.2565,2791.0
2023-12-08 13:20:00,272.81,272.87,272.66,272.86,6694.0,264.1887,264.2468,264.0434,264.2371,6694.0
2023-12-08 13:25:00,272.86,272.97,272.7,272.85,4736.0,264.2371,264.3436,264.0822,264.2274,4736.0
2023-12-08 13:30:00,272.89,272.89,272.72,272.89,3737.0,264.2662,264.2662,264.1015,264.2662,3737.0
2023-12-08 13:35:00,272.88,272.92,272.81,272.9,5325.0,264.2565,264.2952,264.1887,264.2758,5325.0
2023-12-08 13:40:00,272.84,272.93,272.8,272.84,6456.0,264.2177,264.3049,264.179,264.2177,6456.0
2023-12-08 13:45:00,272.78,273.03,272.68,272.95,7848.0,264.1596,264.4017,264.0628,264.3243,7848.0
2023-12-08 13:50:00,272.94,273.02,272.86,273.0,3731.0,264.3146,264.3921,264.2371,264.3727,3731.0
2023-12-08 13:55:00,273.0,273.01,272.91,272.92,3951.0,264.3727,264.3824,264.2855,264.2952,3951.0
2023-12-08 14:00:00,272.95,273.16,272.85,273.13,11401.0,264.3243,264.5276,264.2274,264.4986,11401.0
2023-12-08 14:05:00,273.18,273.49,273.15,273.44,8828.0,264.547,264.8472,264.5179,264.7988,8828.0
2023-12-08 14:10:00,273.45,273.59,273.37,273.57,29170.0,264.8085,264.944,264.731,264.9247,29170.0
2023-12-08 14:15:00,273.58,273.76,273.52,273.71,13677.0,264.9344,265.1087,264.8763,265.0603,13677.0
2023-12-08 14:20:00,273.71,273.72,273.12,273.39,10413.0,265.0603,265.0699,264.4889,264.7504,10413.0
2023-12-08 14:25:00,273.41,273.41,273.01,273.24,7126.0,264.7697,264.7697,264.3824,264.6051,7126.0
2023-12-08 14:30:00,273.22,273.34,272.9,272.94,6475.0,264.5857,264.7019,264.2758,264.3146,6475.0
2023-12-08 14:35:00,272.91,273.08,272.84,272.99,8718.0,264.2855,264.4502,264.2177,264.363,8718.0
2023-12-08 14:40:00,272.99,273.27,272.99,273.09,7461.0,264.363,264.6342,264.363,264.4598,7461.0
2023-12-08 14:45:00,273.08,273.22,272.92,273.12,3239.0,264.4502,264.5857,264.2952,264.4889,3239.0
2023-12-08 14:50:00,273.09,273.24,272.83,273.03,4052.0,264.4598,264.6051,264.2081,264.4017,4052.0
2023-12-08 14:55:00,273.02,273.13,272.86,273.04,5504.0,264.3921,264.4986,264.2371,264.4114,5504.0
2023-12-08 15:00:00,272.99,273.26,272.99,273.08,4003.0,264.363,264.6245,264.363,264.4502,4003.0
2023-12-08 15:05:00,273.05,273.13,272.79,272.98,5625.0,264.4211,264.4986,264.1693,264.3533,5625.0
2023-12-08 15:10:00,272.88,272.88,272.59,272.62,5342.0,264.2565,264.2565,263.9756,264.0047,5342.0
2023-12-08 15:15:00,272.71,272.92,272.39,272.76,11638.0,264.0919,264.2952,263.782,264.1403,11638.0
2023-12-08 15:20:00,272.74,272.9,272.63,272.71,6292.0,264.1209,264.2758,264.0144,264.0919,6292.0
2023-12-08 15:25:00,272.73,273.21,272.72,273.02,6898.0,264.1112,264.5761,264.1015,264.3921,6898.0
2023-12-08 15:30:00,273.0,273.09,272.78,273.09,5829.0,264.3727,264.4598,264.1596,264.4598,5829.0
2023-12-08 15:35:00,273.06,273.73,273.01,273.67,13053.0,264.4308,265.0796,264.3824,265.0215,13053.0
2023-12-08 15:40:00,273.64,273.68,273.44,273.44,15531.0,264.9925,265.0312,264.7988,264.7988,15531.0
2023-12-08 15:45:00,273.44,273.49,273.19,273.25,25587.0,264.7988,264.8472,264.5567,264.6148,25587.0
2023-12-08 15:50:00,273.29,273.39,272.54,272.55,40804.0,264.6535,264.7504,263.9272,263.9369,40804.0
2023-12-08 15:55:00,272.51,272.69,272.19,272.26,87159.0,263.8982,264.0725,263.5883,263.6561,87159.0
2023-12-11 09:30:00,271.96,272.4,271.09,271.09,34341.0,263.3656,263.7916,262.523,262.523,34341.0
2023-12-11 09:35:00,271.29,272.17,271.11,272.16,5597.0,262.7167,263.5689,262.5424,263.5592,5597.0
2023-12-11 09:40:00,272.66,272.81,272.33,272.33,5585.0,264.0434,264.1887,263.7239,263.7239,5585.0
2023-12-11 09:45:00,272.5,272.93,272.46,272.5,7831.0,263.8885,264.3049,263.8498,263.8885,7831.0
2023-12-11 09:50:00,272.5,272.51,271.74,271.95,11949.0,263.8885,263.8982,263.1525,263.3559,11949.0
2023-12-11 09:55:00,272.05,272.61,271.46,272.61,10230.0,263.4527,263.995,262.8814,263.995,10230.0
2023-12-11 10:00:00,272.51,272.83,272.32,272.79,4857.0,263.8982,264.2081,263.7142,264.1693,4857.0
2023-12-11 10:05:00,272.83,272.88,271.99,272.0,6849.0,264.2081,264.2565,263.3946,263.4043,6849.0
2023-12-11 10:10:00,271.92,272.5,271.92,272.46,11558.0,263.3268,263.8885,263.3268,263.8498,11558.0
2023-12-11 10:15:00,272.49,272.93,272.33,272.93,5393.0,263.8788,264.3049,263.7239,264.3049,5393.0
2023-12-11 10:20:00,272.92,273.3,272.79,272.87,15460.0,264.2952,264.6632,264.1693,264.2468,15460.0
2023-12-11 10:25:00,272.87,272.89,272.29,272.29,2028.0,264.2468,264.2662,263.6851,263.6851,2028.0
2023-12-11 10:30:00,272.36,272.86,272.31,272.86,4361.0,263.7529,264.2371,263.7045,264.2371,4361.0
2023-12-11 10:35:00,272.77,273.06,272.68,272.69,7635.0,264.15,264.4308,264.0628,264.0725,7635.0
2023-12-11 10:40:00,272.76,272.92,272.65,272.91,3398.0,264.1403,264.2952,264.0337,264.2855,3398.0
2023-12-11 10:45:00,273.0,273.4,272.96,273.35,4100.0,264.3727,264.76,264.334,264.7116,4100.0
2023-12-11 10:50:00,273.4,273.72,273.34,273.67,6485.0,264.76,265.0699,264.7019,265.0215,6485.0
2023-12-11 10:55:00,273.68,273.84,273.61,273.64,4693.0,265.0312,265.1861,264.9634,264.9925,4693.0
2023-12-11 11:00:00,273.65,273.86,273.59,273.84,3094.0,265.0021,265.2055,264.944,265.1861,3094.0
2023-12-11 11:05:00,273.81,273.82,273.29,273.3,6557.0,265.1571,265.1668,264.6535,264.6632,6557.0
2023-12-11 11:10:00,273.19,273.45,272.72,272.8,10068.0,264.5567,264.8085,264.1015,264.179,10068.0
2023-12-11 11:15:00,272.84,272.84,272.49,272.78,4053.0,264.2177,264.2177,263.8788,264.1596,4053.0
2023-12-11 11:20:00,272.79,272.84,272.48,272.5,5372.0,264.1693,264.2177,263.8691,263.8885,5372.0
2023-12-11 11:25:00,272.57,272.92,272.57,272.92,5114.0,263.9563,264.2952,263.9563,264.2952,5114.0
2023-12-11 11:30:00,272.91,272.97,272.56,272.61,16727.0,264.2855,264.3436,263.9466,263.995,16727.0
2023-12-11 11:35:00,272.66,273.46,272.64,273.19,10127.0,264.0434,264.8182,264.0241,264.5567,10127.0
2023-12-11 11:40:00,273.17,273.4,273.16,273.36,2794.0,264.5373,264.76,264.5276,264.7213,2794.0
2023-12-11 11:45:00,273.4,273.56,273.17,273.19,5046.0,264.76,264.915,264.5373,264.5567,5046.0
2023-12-11 11:50:00,273.14,273.6,273.14,273.56,4505.0,264.5083,264.9537,264.5083,264.915,4505.0
2023-12-11 11:55:00,273.51,273.69,273.45,273.65,3452.0,264.8666,265.0409,264.8085,265.0021,3452.0
2023-12-11 12:00:00,273.53,273.54,273.31,273.46,5366.0,264.8859,264.8956,264.6729,264.8182,5366.0
2023-12-11 12:05:00,273.52,273.52,273.17,273.25,1882.0,264.8763,264.8763,264.5373,264.6148,1882.0
2023-12-11 12:10:00,273.31,273.36,272.96,273.06,7992.0,264.6729,264.7213,264.334,264.4308,7992.0
2023-12-11 12:15:00,273.03,273.09,272.92,273.01,3143.0,264.4017,264.4598,264.2952,264.3824,3143.0
2023-12-11 12:20:00,273.03,273.15,273.01,273.05,2700.0,264.4017,264.5179,264.3824,264.4211,2700.0
2023-12-11 12:25:00,273.05,273.05,272.74,272.75,1639.0,264.4211,264.4211,264.1209,264.1306,1639.0
2023-12-11 12:30:00,272.78,272.78,272.55,272.55,1005.0,264.1596,264.1596,263.9369,263.9369,1005.0
2023-12-11 12:35:00,272.51,272.67,272.51,272.62,800.0,263.8982,264.0531,263.8982,264.0047,800.0
2023-12-11 12:40:00,272.68,272.88,272.52,272.74,9170.0,264.0628,264.2565,263.9079,264.1209,9170.0
2023-12-11 12:45:00,272.81,273.09,272.8,273.09,2900.0,264.1887,264.4598,264.179,264.4598,2900.0
2023-12-11 12:50:00,273.05,273.08,272.96,273.05,3715.0,264.4211,264.4502,264.334,264.4211,3715.0
2023-12-11 12:55:00,273.03,273.03,272.92,272.94,3500.0,264.4017,264.4017,264.2952,264.3146,3500.0
2023-12-11 13:00:00,272.93,273.05,272.82,272.82,5533.0,264.3049,264.4211,264.1984,264.1984,5533.0
2023-12-11 13:05:00,272.87,273.12,272.78,273.07,2100.0,264.2468,264.4889,264.1596,264.4405,2100.0
2023-12-11 13:10:00,273.08,273.25,273.03,273.19,4579.0,264.4502,264.6148,264.4017,264.5567,4579.0
2023-12-11 13:15:00,273.25,273.47,273.17,273.38,2500.0,264.6148,264.8278,264.5373,264.7407,2500.0
2023-12-11 13:20:00,273.37,273.64,273.34,273.58,2646.0,264.731,264.9925,264.7019,264.9344,2646.0
2023-12-11 13:25:00,273.62,273.79,273.56,273.79,5196.0,264.9731,265.1377,264.915,265.1377,5196.0
2023-12-11 13:30:00,273.78,273.9,273.75,273.84,5373.0,265.128,265.2442,265.099,265.1861,5373.0
2023-12-11 13:35:00,273.84,273.84,273.54,273.55,4887.0,265.1861,265.1861,264.8956,264.9053,4887.0
2023-12-11 13:40:00,273.49,273.49,273.08,273.1,4983.0,264.8472,264.8472,264.4502,264.4695,4983.0
2023-12-11 13:45:00,273.05,273.29,272.88,273.22,8889.0,264.4211,264.6535,264.2565,264.5857,8889.0
2023-12-11 13:50:00,273.19,273.42,273.04,273.3,6905.0,264.5567,264.7794,264.4114,264.6632,6905.0
2023-12-11 13:55:00,273.33,273.49,273.15,273.41,8117.0,264.6923,264.8472,264.5179,264.7697,8117.0
2023-12-11 14:00:00,273.41,273.49,273.35,273.42,6190.0,264.7697,264.8472,264.7116,264.7794,6190.0
2023-12-11 14:05:00,273.28,273.49,273.21,273.21,6517.0,264.6438,264.8472,264.5761,264.5761,6517.0
2023-12-11 14:10:00,273.05,273.08,272.99,273.02,2401.0,264.4211,264.4502,264.363,264.3921,2401.0
2023-12-11 14:15:00,273.02,273.1,272.79,272.96,6735.0,264.3921,264.4695,264.1693,264.334,6735.0
2023-12-11 14:20:00,272.94,273.07,272.89,273.0,3825.0,264.3146,264.4405,264.2662,264.3727,3825.0
2023-12-11 14:25:00,273.03,273.11,272.88,273.1,3510.0,264.4017,264.4792,264.2565,264.4695,3510.0
2023-12-11 14:30:00,273.13,273.18,273.02,273.1,5113.0,264.4986,264.547,264.3921,264.4695,5113.0
2023-12-11 14:35:00,273.11,273.15,272.51,272.52,14506.0,264.4792,264.5179,263.8982,263.9079,14506.0
2023-12-11 14:40:00,272.46,272.57,272.33,272.33,10090.0,263.8498,263.9563,263.7239,263.7239,10090.0
2023-12-11 14:45:00,272.39,272.82,272.37,272.81,3520.0,263.782,264.1984,263.7626,264.1887,3520.0
2023-12-11 14:50:00,272.88,272.91,272.82,272.91,2069.0,264.2565,264.2855,264.1984,264.2855,2069.0
2023-12-11 14:55:00,272.88,272.98,272.68,272.68,4467.0,264.2565,264.3533,264.0628,264.0628,4467.0
2023-12-11 15:00:00,272.69,272.83,272.54,272.81,3113.0,264.0725,264.2081,263.9272,264.1887,3113.0
2023-12-11 15:05:00,272.86,272.95,272.72,272.91,7205.0,264.2371,264.3243,264.1015,264.2855,7205.0
2023-12-11 15:10:00,272.93,273.24,272.85,273.22,5979.0,264.3049,264.6051,264.2274,264.5857,5979.0
2023-12-11 15:15:00,273.18,273.2,272.88,272.95,9438.0,264.547,264.5664,264.2565,264.3243,9438.0
2023-12-11 15:20:00,272.88,272.93,272.57,272.77,6876.0,264.2565,264.3049,263.9563,264.15,6876.0
2023-12-11 15:25:00,272.72,272.72,272.12,272.12,8541.0,264.1015,264.1015,263.5205,263.5205,8541.0
2023-12-11 15:30:00,272.02,272.16,271.82,271.92,11123.0,263.4237,263.5592,263.23,263.3268,11123.0
2023-12-11 15:35:00,272.01,272.05,271.71,271.95,16226.0,263.414,263.4527,263.1235,263.3559,16226.0
2023-12-11 15:40:00,271.97,272.13,271.8,271.8,16460.0,263.3752,263.5302,263.2106,263.2106,16460.0
2023-12-11 15:45:00,271.78,271.88,271.58,271.69,23547.0,263.1912,263.2881,262.9976,263.1041,23547.0
2023-12-11 15:50:00,271.65,271.75,271.36,271.7,38437.0,263.0654,263.1622,262.7845,263.1138,38437.0
2023-12-11 15:55:00,271.79,271.96,271.26,271.32,103679.0,263.2009,263.3656,262.6877,262.7458,103679.0
2023-12-12 09:30:00,273.48,273.49,272.67,272.69,25075.0,264.8375,264.8472,264.0531,264.0725,25075.0
2023-12-12 09:35:00,272.69,273.68,272.14,273.52,8863.0,264.0725,265.0312,263.5399,264.8763,8863.0
2023-12-12 09:40:00,273.59,274.54,273.59,274.41,9991.0,264.944,265.864,264.944,265.7381,9991.0
2023-12-12 09:45:00,274.33,274.45,273.23,273.58,8068.0,265.6607,265.7769,264.5954,264.9344,8068.0
2023-12-12 09:50:00,273.63,274.27,273.63,274.27,9259.0,264.9828,265.6026,264.9828,265.6026,9259.0
2023-12-12 09:55:00,274.34,274.61,273.93,274.09,8593.0,265.6703,265.9318,265.2733,265.4282,8593.0
2023-12-12 10:00:00,274.05,275.22,273.66,275.15,43526.0,265.3895,266.5225,265.0118,266.4547,43526.0
2023-12-12 10:05:00,275.09,275.42,274.86,275.42,11031.0,266.3966,266.7162,266.1739,266.7162,11031.0
2023-12-12 10:10:00,275.38,275.6,274.97,275.14,11656.0,266.6775,266.8905,266.2804,266.4451,11656.0
2023-12-12 10:15:00,275.05,275.46,275.01,275.34,9621.0,266.3579,266.7549,266.3192,266.6387,9621.0
2023-12-12 10:20:00,275.31,275.8,275.31,275.72,12723.0,266.6097,267.0842,266.6097,267.0067,12723.0
2023-12-12 10:25:00,275.73,275.73,275.37,275.4,8494.0,267.0164,267.0164,266.6678,266.6968,8494.0
2023-12-12 10:30:00,275.4,275.6,275.25,275.39,9324.0,266.6968,266.8905,266.5516,266.6872,9324.0
2023-12-12 10:35:00,275.44,275.7,275.4,275.69,6368.0,266.7356,266.9874,266.6968,266.9777,6368.0
2023-12-12 10:40:00,275.69,275.69,275.35,275.48,17450.0,266.9777,266.9777,266.6484,266.7743,17450.0
2023-12-12 10:45:00,275.47,275.81,275.46,275.8,5775.0,266.7646,267.0939,266.7549,267.0842,5775.0
2023-12-12 10:50:00,275.79,275.87,275.36,275.83,8865.0,267.0745,267.152,266.6581,267.1133,8865.0
2023-12-12 10:55:00,275.81,276.14,275.72,276.13,12521.0,267.0939,267.4135,267.0067,267.4038,12521.0
2023-12-12 11:00:00,276.09,276.25,276.04,276.16,11876.0,267.365,267.52,267.3166,267.4328,11876.0
2023-12-12 11:05:00,276.18,276.18,275.89,275.93,7790.0,267.4522,267.4522,267.1714,267.2101,7790.0
2023-12-12 11:10:00,275.9,276.0,275.69,275.79,6489.0,267.181,267.2779,266.9777,267.0745,6489.0
2023-12-12 11:15:00,275.75,275.76,275.02,275.07,12600.0,267.0358,267.0455,266.3289,266.3773,12600.0
2023-12-12 11:20:00,275.04,275.22,275.01,275.09,5799.0,266.3482,266.5225,266.3192,266.3966,5799.0
2023-12-12 11:25:00,275.15,275.45,274.92,275.35,10541.0,266.4547,266.7453,266.232,266.6484,10541.0
2023-12-12 11:30:00,275.35,275.58,275.24,275.33,5497.0,266.6484,266.8712,266.5419,266.6291,5497.0
2023-12-12 11:35:00,275.32,275.4,275.23,275.24,5543.0,266.6194,266.6968,266.5322,266.5419,5543.0
2023-12-12 11:40:00,275.21,275.54,275.19,275.27,4144.0,266.5128,266.8324,266.4935,266.571,4144.0
2023-12-12 11:45:00,275.23,275.31,275.09,275.21,6115.0,266.5322,266.6097,266.3966,266.5128,6115.0
2023-12-12 11:50:00,275.24,275.35,275.09,275.1,9352.0,266.5419,266.6484,266.3966,266.4063,9352.0
2023-12-12 11:55:00,275.08,275.08,274.6,274.81,12803.0,266.387,266.387,265.9221,266.1255,12803.0
2023-12-12 12:00:00,274.78,274.81,274.56,274.61,15949.0,266.0964,266.1255,265.8834,265.9318,15949.0
2023-12-12 12:05:00,274.61,274.72,274.45,274.62,6042.0,265.9318,266.0383,265.7769,265.9415,6042.0
2023-12-12 12:10:00,274.71,274.89,274.57,274.86,6808.0,266.0286,266.203,265.8931,266.1739,6808.0
2023-12-12 12:15:00,274.88,275.14,274.85,274.93,9353.0,266.1933,266.4451,266.1642,266.2417,9353.0
2023-12-12 12:20:00,274.94,275.16,274.9,275.16,8308.0,266.2514,266.4644,266.2126,266.4644,8308.0
2023-12-12 12:25:00,275.16,275.16,274.84,274.98,6003.0,266.4644,266.4644,266.1545,266.2901,6003.0
2023-12-12 12:30:00,274.95,275.3,274.95,275.24,2523.0,266.2611,266.6,266.2611,266.5419,2523.0
2023-12-12 12:35:00,275.22,275.35,275.16,275.25,2005.0,266.5225,266.6484,266.4644,266.5516,2005.0
2023-12-12 12:40:00,275.25,275.29,275.13,275.22,3363.0,266.5516,266.5903,266.4354,266.5225,3363.0
2023-12-12 12:45:00,275.25,275.29,275.14,275.21,4030.0,266.5516,266.5903,266.4451,266.5128,4030.0
2023-12-12 12:50:00,275.21,275.21,275.01,275.02,2296.0,266.5128,266.5128,266.3192,266.3289,2296.0
2023-12-12 12:55:00,275.0,275.02,274.82,274.83,4438.0,266.3095,266.3289,266.1352,266.1449,4438.0
2023-12-12 13:00:00,274.83,274.98,274.7,274.93,5371.0,266.1449,266.2901,266.019,266.2417,5371.0
2023-12-12 13:05:00,274.95,275.04,274.75,274.95,5374.0,266.2611,266.3482,266.0674,266.2611,5374.0
2023-12-12 13:10:00,274.95,274.95,274.59,274.9,2861.0,266.2611,266.2611,265.9124,266.2126,2861.0
2023-12-12 13:15:00,274.94,275.1,274.94,274.98,5500.0,266.2514,266.4063,266.2514,266.2901,5500.0
2023-12-12 13:20:00,274.93,274.98,274.76,274.93,5232.0,266.2417,266.2901,266.0771,266.2417,5232.0
2023-12-12 13:25:00,274.95,275.15,274.89,275.02,5927.0,266.2611,266.4547,266.203,266.3289,5927.0
2023-12-12 13:30:00,275.06,275.06,274.82,274.85,10063.0,266.3676,266.3676,266.1352,266.1642,10063.0
2023-12-12 13:35:00,274.86,274.86,274.66,274.69,4113.0,266.1739,266.1739,265.9802,266.0093,4113.0
2023-12-12 13:40:00,274.81,274.88,274.66,274.8,3890.0,266.1255,266.1933,265.9802,266.1158,3890.0
2023-12-12 13:45:00,274.75,274.8,274.69,274.78,5019.0,266.0674,266.1158,266.0093,266.0964,5019.0
2023-12-12 13:50:00,274.81,274.84,274.75,274.78,4644.0,266.1255,266.1545,266.0674,266.0964,4644.0
2023-12-12 13:55:00,274.79,274.79,274.35,274.4,6862.0,266.1061,266.1061,265.68,265.7284,6862.0
2023-12-12 14:00:00,274.4,274.4,274.17,274.28,12449.0,265.7284,265.7284,265.5057,265.6122,12449.0
2023-12-12 14:05:00,274.19,274.28,274.14,274.2,3983.0,265.5251,265.6122,265.4767,265.5348,3983.0
2023-12-12 14:10:00,274.24,274.25,273.95,274.0,5849.0,265.5735,265.5832,265.2927,265.3411,5849.0
2023-12-12 14:15:00,274.05,274.12,273.93,274.01,5071.0,265.3895,265.4573,265.2733,265.3508,5071.0
2023-12-12 14:20:00,274.03,274.1,273.98,274.06,3733.0,265.3701,265.4379,265.3217,265.3992,3733.0
2023-12-12 14:25:00,274.01,274.11,273.94,273.94,5823.0,265.3508,265.4476,265.283,265.283,5823.0
2023-12-12 14:30:00,273.93,274.12,273.85,274.11,8225.0,265.2733,265.4573,265.1958,265.4476,8225.0
2023-12-12 14:35:00,274.19,274.47,274.17,274.47,3918.0,265.5251,265.7962,265.5057,265.7962,3918.0
2023-12-12 14:40:00,274.44,274.51,274.39,274.43,5124.0,265.7672,265.835,265.7188,265.7575,5124.0
2023-12-12 14:45:00,274.45,274.45,274.23,274.26,4616.0,265.7769,265.7769,265.5638,265.5929,4616.0
2023-12-12 14:50:00,274.27,274.41,274.25,274.36,3900.0,265.6026,265.7381,265.5832,265.6897,3900.0
2023-12-12 14:55:00,274.36,274.71,274.36,274.6,5584.0,265.6897,266.0286,265.6897,265.9221,5584.0
2023-12-12 15:00:00,274.63,274.82,274.59,274.81,6242.0,265.9512,266.1352,265.9124,266.1255,6242.0
2023-12-12 15:05:00,274.86,275.23,274.86,275.16,6108.0,266.1739,266.5322,266.1739,266.4644,6108.0
2023-12-12 15:10:00,275.11,275.11,274.58,274.61,13778.0,266.416,266.416,265.9028,265.9318,13778.0
2023-12-12 15:15:00,274.61,274.66,274.24,274.31,20090.0,265.9318,265.9802,265.5735,265.6413,20090.0
2023-12-12 15:20:00,274.32,274.38,274.1,274.15,13785.0,265.651,265.7091,265.4379,265.4863,13785.0
2023-12-12 15:25:00,274.16,274.23,273.93,273.94,13044.0,265.496,265.5638,265.2733,265.283,13044.0
2023-12-12 15:30:00,273.95,274.02,273.85,273.94,9125.0,265.2927,265.3605,265.1958,265.283,9125.0
2023-12-12 15:35:00,273.9,273.9,273.37,273.44,10389.0,265.2442,265.2442,264.731,264.7988,10389.0
2023-12-12 15:40:00,273.44,273.57,273.21,273.4,35429.0,264.7988,264.9247,264.5761,264.76,35429.0
2023-12-12 15:45:00,273.41,273.45,273.16,273.16,25237.0,264.7697,264.8085,264.5276,264.5276,25237.0
2023-12-12 15:50:00,273.07,273.33,273.0,273.31,40544.0,264.4405,264.6923,264.3727,264.6729,40544.0
2023-12-12 15:55:00,273.35,273.38,272.79,273.0,114531.0,264.7116,264.7407,264.1693,264.3727,114531.0
2023-12-13 09:30:00,272.04,272.56,270.01,272.56,37143.0,263.443,263.9466,261.4772,263.9466,37143.0
2023-12-13 09:35:00,272.46,272.77,271.82,271.91,7279.0,263.8498,264.15,263.23,263.3171,7279.0
2023-12-13 09:40:00,272.13,272.17,271.42,271.58,4536.0,263.5302,263.5689,262.8426,262.9976,4536.0
2023-12-13 09:45:00,271.42,272.25,271.3,271.3,10503.0,262.8426,263.6464,262.7264,262.7264,10503.0
2023-12-13 09:50:00,271.24,271.24,270.64,270.86,9659.0,262.6683,262.6683,262.0873,262.3003,9659.0
2023-12-13 09:55:00,270.9,271.05,270.38,270.64,7947.0,262.3391,262.4843,261.8355,262.0873,7947.0
2023-12-13 10:00:00,270.61,270.84,270.24,270.24,7278.0,262.0582,262.2809,261.6999,261.6999,7278.0
2023-12-13 10:05:00,270.28,270.58,270.08,270.4,7292.0,261.7386,262.0292,261.545,261.8549,7292.0
2023-12-13 10:10:00,270.36,270.67,270.36,270.47,29050.0,261.8161,262.1163,261.8161,261.9226,29050.0
2023-12-13 10:15:00,270.41,270.54,270.18,270.3,7761.0,261.8645,261.9904,261.6418,261.758,7761.0
2023-12-13 10:20:00,270.15,270.27,270.04,270.07,3607.0,261.6128,261.729,261.5062,261.5353,3607.0
2023-12-13 10:25:00,270.02,270.25,269.77,270.2,4100.0,261.4869,261.7096,261.2448,261.6612,4100.0
2023-12-13 10:30:00,270.3,270.45,270.2,270.32,9314.0,261.758,261.9033,261.6612,261.7774,9314.0
2023-12-13 10:35:00,270.42,270.42,270.25,270.35,2300.0,261.8742,261.8742,261.7096,261.8064,2300.0
2023-12-13 10:40:00,270.36,270.36,269.99,270.21,4116.0,261.8161,261.8161,261.4578,261.6709,4116.0
2023-12-13 10:45:00,270.21,270.55,270.2,270.45,18448.0,261.6709,262.0001,261.6612,261.9033,18448.0
2023-12-13 10:50:00,270.55,270.55,270.02,270.51,24606.0,262.0001,262.0001,261.4869,261.9614,24606.0
2023-12-13 10:55:00,270.56,271.01,270.55,270.93,7594.0,262.0098,262.4456,262.0001,262.3681,7594.0
2023-12-13 11:00:00,270.99,271.29,270.98,271.08,5189.0,262.4262,262.7167,262.4165,262.5134,5189.0
2023-12-13 11:05:00,271.13,271.19,270.85,270.96,4498.0,262.5618,262.6199,262.2906,262.3972,4498.0
2023-12-13 11:10:00,270.93,271.07,270.64,270.65,3974.0,262.3681,262.5037,262.0873,262.097,3974.0
2023-12-13 11:15:00,270.66,270.71,270.22,270.22,7250.0,262.1066,262.1551,261.6805,261.6805,7250.0
2023-12-13 11:20:00,270.19,270.36,270.14,270.3,11289.0,261.6515,261.8161,261.6031,261.758,11289.0
2023-12-13 11:25:00,270.32,270.32,270.0,270.01,5449.0,261.7774,261.7774,261.4675,261.4772,5449.0
2023-12-13 11:30:00,270.07,270.18,269.98,270.12,5347.0,261.5353,261.6418,261.4481,261.5837,5347.0
2023-12-13 11:35:00,270.14,270.14,269.89,269.89,4865.0,261.6031,261.6031,261.361,261.361,4865.0
2023-12-13 11:40:00,269.86,269.94,269.77,269.8,4696.0,261.3319,261.4094,261.2448,261.2738,4696.0
2023-12-13 11:45:00,269.84,269.84,269.63,269.81,4119.0,261.3126,261.3126,261.1092,261.2835,4119.0
2023-12-13 11:50:00,269.76,269.91,269.76,269.84,2186.0,261.2351,261.3803,261.2351,261.3126,2186.0
2023-12-13 11:55:00,269.89,269.9,269.79,269.81,1926.0,261.361,261.3707,261.2641,261.2835,1926.0
2023-12-13 12:00:00,269.86,269.88,269.52,269.55,2069.0,261.3319,261.3513,261.0027,261.0317,2069.0
2023-12-13 12:05:00,269.57,269.71,269.5,269.62,2519.0,261.0511,261.1867,260.9833,261.0995,2519.0
2023-12-13 12:10:00,269.7,269.99,269.62,269.99,2311.0,261.177,261.4578,261.0995,261.4578,2311.0
2023-12-13 12:15:00,269.96,270.03,269.89,270.01,3234.0,261.4288,261.4965,261.361,261.4772,3234.0
2023-12-13 12:20:00,269.99,270.02,269.93,270.0,4651.0,261.4578,261.4869,261.3997,261.4675,4651.0
2023-12-13 12:25:00,269.97,270.02,269.96,269.98,1134.0,261.4384,261.4869,261.4288,261.4481,1134.0
2023-12-13 12:30:00,269.92,269.96,269.82,269.94,3731.0,261.39,261.4288,261.2932,261.4094,3731.0
2023-12-13 12:35:00,269.96,269.99,269.66,269.99,2985.0,261.4288,261.4578,261.1382,261.4578,2985.0
2023-12-13 12:40:00,270.01,270.02,269.81,269.92,2824.0,261.4772,261.4869,261.2835,261.39,2824.0
2023-12-13 12:45:00,269.86,269.91,269.57,269.61,3893.0,261.3319,261.3803,261.0511,261.0898,3893.0
2023-12-13 12:50:00,269.6,269.77,269.6,269.67,2921.0,261.0801,261.2448,261.0801,261.1479,2921.0
2023-12-13 12:55:00,269.7,269.77,269.68,269.68,4797.0,261.177,261.2448,261.1576,261.1576,4797.0
2023-12-13 13:00:00,269.73,269.73,269.42,269.49,1066.0,261.206,261.206,260.9058,260.9736,1066.0
2023-12-13 13:05:00,269.35,269.35,269.06,269.1,9242.0,260.838,260.838,260.5572,260.5959,9242.0
2023-12-13 13:10:00,269.07,269.16,268.91,268.97,2739.0,260.5669,260.654,260.4119,260.47,2739.0
2023-12-13 13:15:00,269.0,269.02,268.6,268.6,9756.0,260.4991,260.5185,260.1117,260.1117,9756.0
2023-12-13 13:20:00,268.63,268.8,268.56,268.67,7168.0,260.1408,260.3054,260.073,260.1795,7168.0
2023-12-13 13:25:00,268.76,269.33,268.76,269.26,6173.0,260.2667,260.8187,260.2667,260.7509,6173.0
2023-12-13 13:30:00,269.18,269.27,269.1,269.15,7018.0,260.6734,260.7606,260.5959,260.6444,7018.0
2023-12-13 13:35:00,269.14,269.57,269.03,269.57,7799.0,260.6347,261.0511,260.5281,261.0511,7799.0
2023-12-13 13:40:00,269.72,269.79,269.56,269.69,8233.0,261.1963,261.2641,261.0414,261.1673,8233.0
2023-12-13 13:45:00,269.75,269.85,269.46,269.46,3764.0,261.2254,261.3222,260.9446,260.9446,3764.0
2023-12-13 13:50:00,269.6,269.89,269.53,269.83,7271.0,261.0801,261.361,261.0123,261.3029,7271.0
2023-12-13 13:55:00,269.86,270.0,269.78,269.91,4503.0,261.3319,261.4675,261.2544,261.3803,4503.0
2023-12-13 14:00:00,269.97,271.48,269.97,271.42,17891.0,261.4384,262.9007,261.4384,262.8426,17891.0
2023-12-13 14:05:00,271.37,271.65,270.93,271.12,16603.0,262.7942,263.0654,262.3681,262.5521,16603.0
2023-12-13 14:10:00,271.1,271.81,271.1,271.72,3586.0,262.5327,263.2203,262.5327,263.1331,3586.0
2023-12-13 14:15:00,271.62,272.18,271.6,272.13,3861.0,263.0363,263.5786,263.0169,263.5302,3861.0
2023-12-13 14:20:00,272.16,272.47,272.15,272.32,3609.0,263.5592,263.8594,263.5495,263.7142,3609.0
2023-12-13 14:25:00,272.31,272.88,272.17,272.77,6851.0,263.7045,264.2565,263.5689,264.15,6851.0
2023-12-13 14:30:00,272.75,272.87,272.41,272.79,7628.0,264.1306,264.2468,263.8013,264.1693,7628.0
2023-12-13 14:35:00,272.87,273.48,272.85,273.43,8010.0,264.2468,264.8375,264.2274,264.7891,8010.0
2023-12-13 14:40:00,273.62,274.0,273.54,273.87,4805.0,264.9731,265.3411,264.8956,265.2152,4805.0
2023-12-13 14:45:00,273.85,274.25,273.77,273.93,11563.0,265.1958,265.5832,265.1184,265.2733,11563.0
2023-12-13 14:50:00,273.89,274.11,273.77,274.03,7781.0,265.2346,265.4476,265.1184,265.3701,7781.0
2023-12-13 14:55:00,274.0,274.2,273.79,273.92,13128.0,265.3411,265.5348,265.1377,265.2636,13128.0
2023-12-13 15:00:00,273.9,274.71,273.78,274.71,9951.0,265.2442,266.0286,265.128,266.0286,9951.0
2023-12-13 15:05:00,274.68,274.87,273.99,274.02,11421.0,265.9996,266.1836,265.3314,265.3605,11421.0
2023-12-13 15:10:00,273.91,273.96,273.49,273.66,6726.0,265.2539,265.3024,264.8472,265.0118,6726.0
2023-12-13 15:15:00,273.48,274.06,273.38,273.73,7330.0,264.8375,265.3992,264.7407,265.0796,7330.0
2023-12-13 15:20:00,273.43,273.79,273.29,273.29,5880.0,264.7891,265.1377,264.6535,264.6535,5880.0
2023-12-13 15:25:00,273.22,273.53,273.08,273.48,14677.0,264.5857,264.8859,264.4502,264.8375,14677.0
2023-12-13 15:30:00,273.38,273.39,272.89,273.0,19610.0,264.7407,264.7504,264.2662,264.3727,19610.0
2023-12-13 15:35:00,272.93,273.7,272.88,273.65,20676.0,264.3049,265.0506,264.2565,265.0021,20676.0
2023-12-13 15:40:00,273.69,273.94,273.53,273.9,22016.0,265.0409,265.283,264.8859,265.2442,22016.0
2023-12-13 15:45:00,273.86,273.88,273.37,273.64,28552.0,265.2055,265.2249,264.731,264.9925,28552.0
2023-12-13 15:50:00,273.69,273.73,273.18,273.66,28314.0,265.0409,265.0796,264.547,265.0118,28314.0
2023-12-13 15:55:00,273.61,274.3,273.61,273.81,65975.0,264.9634,265.6316,264.9634,265.1571,65975.0
2023-12-14 09:30:00,277.5,279.18,276.47,279.15,87929.0,268.7305,270.3574,267.733,270.3283,87929.0
2023-12-14 09:35:00,279.2,279.46,277.91,278.0,28122.0,270.3768,270.6285,269.1275,269.2147,28122.0
2023-12-14 09:40:00,278.01,279.5,277.89,279.5,17681.0,269.2244,270.6673,269.1082,270.6673,17681.0
2023-12-14 09:45:00,279.64,280.4,278.54,278.55,46209.0,270.8029,271.5388,269.7376,269.7473,46209.0
2023-12-14 09:50:00,278.44,278.59,278.21,278.21,19014.0,269.6408,269.786,269.418,269.418,19014.0
2023-12-14 09:55:00,278.36,278.44,277.85,278.07,14859.0,269.5633,269.6408,269.0694,269.2825,14859.0
2023-12-14 10:00:00,278.16,278.39,277.27,277.39,14904.0,269.3696,269.5924,268.5077,268.624,14904.0
2023-12-14 10:05:00,277.28,277.36,276.57,277.0,24855.0,268.5174,268.5949,267.8299,268.2463,24855.0
2023-12-14 10:10:00,276.94,276.94,276.14,276.33,11564.0,268.1882,268.1882,267.4135,267.5975,11564.0
2023-12-14 10:15:00,276.36,276.61,275.97,276.12,14827.0,267.6265,267.8686,267.2488,267.3941,14827.0
2023-12-14 10:20:00,276.17,277.16,276.03,277.01,21760.0,267.4425,268.4012,267.3069,268.256,21760.0
2023-12-14 10:25:00,277.07,278.18,277.07,278.08,14278.0,268.3141,269.389,268.3141,269.2922,14278.0
2023-12-14 10:30:00,277.98,278.49,277.81,278.3,6832.0,269.1953,269.6892,269.0307,269.5052,6832.0
2023-12-14 10:35:00,278.43,278.47,277.65,277.75,12398.0,269.6311,269.6698,268.8757,268.9726,12398.0
2023-12-14 10:40:00,278.0,278.38,277.89,278.06,9422.0,269.2147,269.5827,269.1082,269.2728,9422.0
2023-12-14 10:45:00,278.21,278.21,277.64,278.1,10597.0,269.418,269.418,268.8661,269.3115,10597.0
2023-12-14 10:50:00,277.98,278.51,277.94,278.31,15042.0,269.1953,269.7086,269.1566,269.5149,15042.0
2023-12-14 10:55:00,278.39,278.51,278.14,278.39,7886.0,269.5924,269.7086,269.3503,269.5924,7886.0
2023-12-14 11:00:00,278.42,278.62,278.22,278.51,11381.0,269.6214,269.8151,269.4277,269.7086,11381.0
2023-12-14 11:05:00,278.55,278.82,278.34,278.73,10873.0,269.7473,270.0088,269.5439,269.9216,10873.0
2023-12-14 11:10:00,278.68,279.48,278.68,279.03,23228.0,269.8732,270.6479,269.8732,270.2121,23228.0
2023-12-14 11:15:00,278.89,279.27,278.75,279.25,10871.0,270.0766,270.4445,269.941,270.4252,10871.0
2023-12-14 11:20:00,279.24,279.39,279.04,279.24,7566.0,270.4155,270.5608,270.2218,270.4155,7566.0
2023-12-14 11:25:00,279.38,279.9,279.32,279.85,11587.0,270.5511,271.0546,270.493,271.0062,11587.0
2023-12-14 11:30:00,279.97,280.34,279.88,280.33,26720.0,271.1224,271.4807,271.0353,271.471,26720.0
2023-12-14 11:35:00,280.37,280.55,280.32,280.49,13242.0,271.5098,271.6841,271.4614,271.626,13242.0
2023-12-14 11:40:00,280.44,280.72,280.37,280.68,14501.0,271.5776,271.8487,271.5098,271.81,14501.0
2023-12-14 11:45:00,280.64,281.33,280.64,281.33,15377.0,271.7713,272.4394,271.7713,272.4394,15377.0
2023-12-14 11:50:00,281.27,281.38,281.02,281.21,12510.0,272.3813,272.4879,272.1392,272.3232,12510.0
2023-12-14 11:55:00,281.18,281.6,281.05,281.6,11529.0,272.2942,272.7009,272.1683,272.7009,11529.0
2023-12-14 12:00:00,281.58,282.17,281.49,282.12,16463.0,272.6815,273.2529,272.5944,273.2045,16463.0
2023-12-14 12:05:00,282.06,282.24,281.67,281.99,17256.0,273.1464,273.3207,272.7687,273.0786,17256.0
2023-12-14 12:10:00,281.91,281.94,281.43,281.65,19570.0,273.0011,273.0302,272.5363,272.7493,19570.0
2023-12-14 12:15:00,281.64,281.86,281.4,281.58,25923.0,272.7396,272.9527,272.5072,272.6815,25923.0
2023-12-14 12:20:00,281.54,281.57,281.28,281.29,8488.0,272.6428,272.6719,272.391,272.4007,8488.0
2023-12-14 12:25:00,281.23,281.37,281.01,281.29,14915.0,272.3426,272.4782,272.1296,272.4007,14915.0
2023-12-14 12:30:00,281.23,281.79,281.21,281.73,37701.0,272.3426,272.8849,272.3232,272.8268,37701.0
2023-12-14 12:35:00,281.73,281.79,281.53,281.61,18534.0,272.8268,272.8849,272.6331,272.7106,18534.0
2023-12-14 12:40:00,281.62,281.82,281.6,281.68,19349.0,272.7203,272.914,272.7009,272.7784,19349.0
2023-12-14 12:45:00,281.67,281.95,281.55,281.87,18649.0,272.7687,273.0399,272.6525,272.9624,18649.0
2023-12-14 12:50:00,281.89,282.0,281.69,281.87,19721.0,272.9817,273.0883,272.7881,272.9624,19721.0
2023-12-14 12:55:00,281.91,281.91,281.36,281.47,5337.0,273.0011,273.0011,272.4685,272.575,5337.0
2023-12-14 13:00:00,281.38,281.4,280.64,280.65,9219.0,272.4879,272.5072,271.7713,271.7809,9219.0
2023-12-14 13:05:00,280.69,280.74,280.21,280.27,20115.0,271.8197,271.8681,271.3548,271.4129,20115.0
2023-12-14 13:10:00,280.28,280.31,279.97,280.06,19695.0,271.4226,271.4517,271.1224,271.2096,19695.0
2023-12-14 13:15:00,280.0,280.45,280.0,280.45,19678.0,271.1515,271.5873,271.1515,271.5873,19678.0
2023-12-14 13:20:00,280.44,280.76,280.44,280.61,8888.0,271.5776,271.8875,271.5776,271.7422,8888.0
2023-12-14 13:25:00,280.55,280.57,280.28,280.33,7558.0,271.6841,271.7035,271.4226,271.471,7558.0
2023-12-14 13:30:00,280.29,280.4,280.18,280.4,6093.0,271.4323,271.5388,271.3258,271.5388,6093.0
2023-12-14 13:35:00,280.4,280.44,279.87,279.92,17808.0,271.5388,271.5776,271.0256,271.074,17808.0
2023-12-14 13:40:00,280.0,280.16,279.86,280.06,8069.0,271.1515,271.3064,271.0159,271.2096,8069.0
2023-12-14 13:45:00,280.17,280.2,279.64,279.65,6940.0,271.3161,271.3452,270.8029,270.8125,6940.0
2023-12-14 13:50:00,279.59,279.59,278.36,278.37,17650.0,270.7544,270.7544,269.5633,269.573,17650.0
2023-12-14 13:55:00,278.42,279.27,278.4,279.19,16844.0,269.6214,270.4445,269.602,270.3671,16844.0
2023-12-14 14:00:00,279.17,279.3,278.85,278.85,15275.0,270.3477,270.4736,270.0378,270.0378,15275.0
2023-12-14 14:05:00,278.88,279.27,278.86,279.25,18513.0,270.0669,270.4445,270.0475,270.4252,18513.0
2023-12-14 14:10:00,279.19,279.4,279.11,279.23,14174.0,270.3671,270.5704,270.2896,270.4058,14174.0
2023-12-14 14:15:00,279.33,279.52,279.29,279.45,9714.0,270.5026,270.6866,270.4639,270.6189,9714.0
2023-12-14 14:20:00,279.43,279.53,279.26,279.5,5154.0,270.5995,270.6963,270.4349,270.6673,5154.0
2023-12-14 14:25:00,279.55,279.79,279.43,279.75,19366.0,270.7157,270.9481,270.5995,270.9094,19366.0
2023-12-14 14:30:00,279.75,280.16,279.65,280.12,24571.0,270.9094,271.3064,270.8125,271.2677,24571.0
2023-12-14 14:35:00,280.16,280.3,279.79,279.95,7876.0,271.3064,271.442,270.9481,271.1031,7876.0
2023-12-14 14:40:00,279.9,279.9,279.63,279.78,10909.0,271.0546,271.0546,270.7932,270.9384,10909.0
2023-12-14 14:45:00,279.73,279.93,279.57,279.73,16918.0,270.89,271.0837,270.7351,270.89,16918.0
2023-12-14 14:50:00,279.75,279.78,279.39,279.4,14625.0,270.9094,270.9384,270.5608,270.5704,14625.0
2023-12-14 14:55:00,279.39,279.56,279.22,279.44,20727.0,270.5608,270.7254,270.3961,270.6092,20727.0
2023-12-14 15:00:00,279.49,279.99,279.48,279.84,11794.0,270.6576,271.1418,270.6479,270.9965,11794.0
2023-12-14 15:05:00,279.87,280.04,279.76,279.94,11362.0,271.0256,271.1902,270.9191,271.0934,11362.0
2023-12-14 15:10:00,279.94,280.18,279.89,280.03,10308.0,271.0934,271.3258,271.045,271.1805,10308.0
2023-12-14 15:15:00,279.98,280.04,279.71,279.88,9511.0,271.1321,271.1902,270.8706,271.0353,9511.0
2023-12-14 15:20:00,279.92,279.92,279.33,279.33,14752.0,271.074,271.074,270.5026,270.5026,14752.0
2023-12-14 15:25:00,279.42,279.5,279.27,279.37,15075.0,270.5898,270.6673,270.4445,270.5414,15075.0
2023-12-14 15:30:00,279.36,279.65,279.32,279.35,18161.0,270.5317,270.8125,270.493,270.522,18161.0
2023-12-14 15:35:00,279.35,279.54,279.29,279.3,19423.0,270.522,270.706,270.4639,270.4736,19423.0
2023-12-14 15:40:00,279.3,279.5,279.22,279.36,29350.0,270.4736,270.6673,270.3961,270.5317,29350.0
2023-12-14 15:45:00,279.28,279.79,279.12,279.17,38109.0,270.4542,270.9481,270.2993,270.3477,38109.0
2023-12-14 15:50:00,279.14,279.77,279.14,279.56,49775.0,270.3187,270.9287,270.3187,270.7254,49775.0
2023-12-14 15:55:00,279.56,279.89,279.32,279.53,184796.0,270.7254,271.045,270.493,270.6963,184796.0
2023-12-15 09:30:00,277.85,278.96,276.88,278.94,249158.0,269.0694,270.1443,268.1301,270.125,249158.0
2023-12-15 09:35:00,278.67,279.3,277.78,279.05,9412.0,269.8635,270.4736,269.0016,270.2315,9412.0
2023-12-15 09:40:00,279.02,279.79,278.78,279.27,6090.0,270.2024,270.9481,269.97,270.4445,6090.0
2023-12-15 09:45:00,279.43,280.76,279.42,280.76,10657.0,270.5995,271.8875,270.5898,271.8875,10657.0
2023-12-15 09:50:00,280.62,281.2,280.0,281.15,14369.0,271.7519,272.3136,271.1515,272.2651,14369.0
2023-12-15 09:55:00,281.19,281.3,280.79,281.29,15556.0,272.3039,272.4104,271.9165,272.4007,15556.0
2023-12-15 10:00:00,281.29,281.9,281.29,281.66,26865.0,272.4007,272.9914,272.4007,272.759,26865.0
2023-12-15 10:05:00,281.53,282.15,281.48,282.09,17264.0,272.6331,273.2335,272.5847,273.1754,17264.0
2023-12-15 10:10:00,282.16,282.26,281.79,282.26,11779.0,273.2432,273.3401,272.8849,273.3401,11779.0
2023-12-15 10:15:00,282.14,282.47,281.97,282.31,10966.0,273.2238,273.5434,273.0592,273.3885,10966.0
2023-12-15 10:20:00,282.01,282.3,281.89,282.07,4795.0,273.098,273.3788,272.9817,273.1561,4795.0
2023-12-15 10:25:00,282.23,282.71,282.17,282.38,6021.0,273.311,273.7758,273.2529,273.4563,6021.0
2023-12-15 10:30:00,282.45,282.66,282.31,282.66,10200.0,273.5241,273.7274,273.3885,273.7274,10200.0
2023-12-15 10:35:00,282.69,282.74,282.31,282.44,11255.0,273.7565,273.8049,273.3885,273.5144,11255.0
2023-12-15 10:40:00,282.44,282.91,282.44,282.56,9287.0,273.5144,273.9695,273.5144,273.6306,9287.0
2023-12-15 10:45:00,282.53,282.74,282.25,282.25,9462.0,273.6015,273.8049,273.3304,273.3304,9462.0
2023-12-15 10:50:00,282.25,282.84,282.09,282.65,21277.0,273.3304,273.9017,273.1754,273.7177,21277.0
2023-12-15 10:55:00,282.74,283.23,282.74,282.98,13909.0,273.8049,274.2794,273.8049,274.0373,13909.0
2023-12-15 11:00:00,282.94,283.37,282.92,283.23,8769.0,273.9986,274.415,273.9792,274.2794,8769.0
2023-12-15 11:05:00,283.21,283.22,282.59,282.73,13824.0,274.26,274.2697,273.6596,273.7952,13824.0
2023-12-15 11:10:00,282.72,283.11,282.66,283.0,6020.0,273.7855,274.1632,273.7274,274.0567,6020.0
2023-12-15 11:15:00,283.0,284.52,283.0,283.26,56997.0,274.0567,275.5286,274.0567,274.3085,56997.0
2023-12-15 11:20:00,283.24,283.31,282.58,282.88,10587.0,274.2891,274.3569,273.6499,273.9405,10587.0
2023-12-15 11:25:00,282.88,283.05,282.78,283.05,6436.0,273.9405,274.1051,273.8436,274.1051,6436.0
2023-12-15 11:30:00,283.02,283.47,282.97,283.47,4420.0,274.076,274.5118,274.0276,274.5118,4420.0
2023-12-15 11:35:00,283.42,283.6,283.05,283.07,16729.0,274.4634,274.6377,274.1051,274.1245,16729.0
2023-12-15 11:40:00,283.14,283.46,283.11,283.45,6084.0,274.1922,274.5021,274.1632,274.4924,6084.0
2023-12-15 11:45:00,283.38,283.62,283.27,283.33,13786.0,274.4247,274.6571,274.3181,274.3762,13786.0
2023-12-15 11:50:00,283.38,283.5,283.29,283.5,13568.0,274.4247,274.5409,274.3375,274.5409,13568.0
2023-12-15 11:55:00,283.46,283.63,283.18,283.18,7888.0,274.5021,274.6668,274.231,274.231,7888.0
2023-12-15 12:00:00,283.19,283.19,282.91,283.07,9680.0,274.2407,274.2407,273.9695,274.1245,9680.0
2023-12-15 12:05:00,283.14,283.45,282.98,283.39,4220.0,274.1922,274.4924,274.0373,274.4343,4220.0
2023-12-15 12:10:00,283.36,283.56,283.32,283.37,3182.0,274.4053,274.599,274.3666,274.415,3182.0
2023-12-15 12:15:00,283.4,283.44,283.06,283.12,16347.0,274.444,274.4828,274.1148,274.1729,16347.0
2023-12-15 12:20:00,283.08,283.43,283.08,283.2,11106.0,274.1341,274.4731,274.1341,274.2503,11106.0
2023-12-15 12:25:00,283.17,283.34,283.11,283.3,4595.0,274.2213,274.3859,274.1632,274.3472,4595.0
2023-12-15 12:30:00,283.3,283.34,283.18,283.3,11286.0,274.3472,274.3859,274.231,274.3472,11286.0
2023-12-15 12:35:00,283.24,283.33,282.79,282.85,6133.0,274.2891,274.3762,273.8533,273.9114,6133.0
2023-12-15 12:40:00,282.88,283.14,282.87,283.14,5544.0,273.9405,274.1922,273.9308,274.1922,5544.0
2023-12-15 12:45:00,283.1,283.34,283.08,283.28,7828.0,274.1535,274.3859,274.1341,274.3278,7828.0
2023-12-15 12:50:00,283.28,283.4,283.05,283.17,5031.0,274.3278,274.444,274.1051,274.2213,5031.0
2023-12-15 12:55:00,283.17,283.29,282.89,282.92,6836.0,274.2213,274.3375,273.9501,273.9792,6836.0
2023-12-15 13:00:00,282.9,283.03,282.76,282.76,5976.0,273.9598,274.0857,273.8243,273.8243,5976.0
2023-12-15 13:05:00,282.71,282.84,282.59,282.7,11111.0,273.7758,273.9017,273.6596,273.7662,11111.0
2023-12-15 13:10:00,282.72,282.81,282.57,282.71,7726.0,273.7855,273.8727,273.6403,273.7758,7726.0
2023-12-15 13:15:00,282.71,282.83,282.59,282.63,9552.0,273.7758,273.892,273.6596,273.6984,9552.0
2023-12-15 13:20:00,282.59,282.81,282.44,282.7,12330.0,273.6596,273.8727,273.5144,273.7662,12330.0
2023-12-15 13:25:00,282.64,282.65,282.39,282.64,7489.0,273.708,273.7177,273.4659,273.708,7489.0
2023-12-15 13:30:00,282.62,282.74,282.17,282.2,14375.0,273.6887,273.8049,273.2529,273.282,14375.0
2023-12-15 13:35:00,282.2,282.25,281.57,281.71,16349.0,273.282,273.3304,272.6719,272.8074,16349.0
2023-12-15 13:40:00,281.65,281.66,280.92,281.06,13198.0,272.7493,272.759,272.0424,272.178,13198.0
2023-12-15 13:45:00,280.97,281.55,280.96,281.5,5940.0,272.0908,272.6525,272.0811,272.6041,5940.0
2023-12-15 13:50:00,281.54,282.0,281.44,281.71,6476.0,272.6428,273.0883,272.546,272.8074,6476.0
2023-12-15 13:55:00,281.71,281.82,281.6,281.61,4625.0,272.8074,272.914,272.7009,272.7106,4625.0
2023-12-15 14:00:00,281.61,282.0,281.61,281.76,6844.0,272.7106,273.0883,272.7106,272.8559,6844.0
2023-12-15 14:05:00,281.78,281.89,281.44,281.44,8600.0,272.8752,272.9817,272.546,272.546,8600.0
2023-12-15 14:10:00,281.44,281.59,281.36,281.5,5297.0,272.546,272.6912,272.4685,272.6041,5297.0
2023-12-15 14:15:00,281.58,281.64,281.35,281.48,6249.0,272.6815,272.7396,272.4588,272.5847,6249.0
2023-12-15 14:20:00,281.46,281.46,281.1,281.17,5965.0,272.5653,272.5653,272.2167,272.2845,5965.0
2023-12-15 14:25:00,281.1,281.18,280.84,280.84,4447.0,272.2167,272.2942,271.9649,271.9649,4447.0
2023-12-15 14:30:00,280.84,280.93,280.56,280.75,13435.0,271.9649,272.0521,271.6938,271.8778,13435.0
2023-12-15 14:35:00,280.78,280.99,280.7,280.94,7009.0,271.9068,272.1102,271.8294,272.0618,7009.0
2023-12-15 14:40:00,281.0,281.23,280.91,281.16,5294.0,272.1199,272.3426,272.0327,272.2748,5294.0
2023-12-15 14:45:00,281.22,281.3,280.96,281.0,10098.0,272.3329,272.4104,272.0811,272.1199,10098.0
2023-12-15 14:50:00,281.08,281.25,280.98,280.98,4483.0,272.1973,272.362,272.1005,272.1005,4483.0
2023-12-15 14:55:00,281.07,281.38,280.91,281.38,18907.0,272.1877,272.4879,272.0327,272.4879,18907.0
2023-12-15 15:00:00,281.26,281.6,281.24,281.51,7674.0,272.3717,272.7009,272.3523,272.6138,7674.0
2023-12-15 15:05:00,281.51,281.58,281.39,281.48,7336.0,272.6138,272.6815,272.4975,272.5847,7336.0
2023-12-15 15:10:00,281.49,281.54,281.36,281.53,12788.0,272.5944,272.6428,272.4685,272.6331,12788.0
2023-12-15 15:15:00,281.48,281.69,281.42,281.55,12291.0,272.5847,272.7881,272.5266,272.6525,12291.0
2023-12-15 15:20:00,281.51,281.51,281.24,281.25,9653.0,272.6138,272.6138,272.3523,272.362,9653.0
2023-12-15 15:25:00,281.29,281.34,280.97,281.04,11617.0,272.4007,272.4491,272.0908,272.1586,11617.0
2023-12-15 15:30:00,281.04,281.13,280.73,280.74,10611.0,272.1586,272.2458,271.8584,271.8681,10611.0
2023-12-15 15:35:00,280.72,280.73,280.44,280.5,11262.0,271.8487,271.8584,271.5776,271.6357,11262.0
2023-12-15 15:40:00,280.44,280.57,280.37,280.44,16027.0,271.5776,271.7035,271.5098,271.5776,16027.0
2023-12-15 15:45:00,280.47,280.74,280.42,280.51,31084.0,271.6066,271.8681,271.5582,271.6454,31084.0
2023-12-15 15:50:00,280.67,281.52,280.44,281.37,49742.0,271.8003,272.6234,271.5776,272.4782,49742.0
2023-12-15 15:55:00,281.45,282.03,281.06,281.06,122721.0,272.5557,273.1173,272.178,272.178,122721.0
2023-12-18 09:30:00,283.25,284.27,282.92,284.01,79476.0,274.2988,275.2865,273.9792,275.0348,79476.0
2023-12-18 09:35:00,283.98,285.53,283.32,284.51,124085.0,275.0057,276.5067,274.3666,275.519,124085.0
2023-12-18 09:40:00,284.52,285.4,283.25,283.99,118663.0,275.5286,276.3808,274.2988,275.0154,118663.0
2023-12-18 09:45:00,283.85,284.19,283.23,283.94,19490.0,274.8798,275.2091,274.2794,274.967,19490.0
2023-12-18 09:50:00,283.92,284.0,282.85,282.85,33231.0,274.9476,275.0251,273.9114,273.9114,33231.0
2023-12-18 09:55:00,282.85,283.58,282.8,283.35,81256.0,273.9114,274.6183,273.863,274.3956,81256.0
2023-12-18 10:00:00,283.19,283.83,282.8,282.89,30233.0,274.2407,274.8604,273.863,273.9501,30233.0
2023-12-18 10:05:00,282.84,282.96,282.28,282.85,21004.0,273.9017,274.0179,273.3594,273.9114,21004.0
2023-12-18 10:10:00,282.87,283.35,282.86,283.09,8754.0,273.9308,274.3956,273.9211,274.1438,8754.0
2023-12-18 10:15:00,283.14,283.24,282.61,282.81,9655.0,274.1922,274.2891,273.679,273.8727,9655.0
2023-12-18 10:20:00,282.81,282.93,282.49,282.69,13588.0,273.8727,273.9889,273.5628,273.7565,13588.0
2023-12-18 10:25:00,282.58,282.63,282.13,282.32,13086.0,273.6499,273.6984,273.2142,273.3982,13086.0
2023-12-18 10:30:00,282.39,282.43,282.04,282.12,9330.0,273.4659,273.5047,273.127,273.2045,9330.0
2023-12-18 10:35:00,282.07,282.16,281.85,281.97,9998.0,273.1561,273.2432,272.943,273.0592,9998.0
2023-12-18 10:40:00,282.06,282.21,282.01,282.08,9191.0,273.1464,273.2916,273.098,273.1657,9191.0
2023-12-18 10:45:00,282.09,282.2,282.0,282.01,5095.0,273.1754,273.282,273.0883,273.098,5095.0
2023-12-18 10:50:00,282.03,282.05,281.39,281.6,17988.0,273.1173,273.1367,272.4975,272.7009,17988.0
2023-12-18 10:55:00,281.46,281.65,281.38,281.54,10873.0,272.5653,272.7493,272.4879,272.6428,10873.0
2023-12-18 11:00:00,281.46,281.84,281.33,281.68,18940.0,272.5653,272.9333,272.4394,272.7784,18940.0
2023-12-18 11:05:00,281.75,282.01,281.58,281.79,8426.0,272.8462,273.098,272.6815,272.8849,8426.0
2023-12-18 11:10:00,281.81,282.13,281.59,282.0,10463.0,272.9043,273.2142,272.6912,273.0883,10463.0
2023-12-18 11:15:00,282.15,282.65,282.15,282.64,6756.0,273.2335,273.7177,273.2335,273.708,6756.0
2023-12-18 11:20:00,282.61,282.91,282.54,282.89,6521.0,273.679,273.9695,273.6112,273.9501,6521.0
2023-12-18 11:25:00,282.91,283.73,282.91,283.6,14030.0,273.9695,274.7636,273.9695,274.6377,14030.0
2023-12-18 11:30:00,283.63,283.64,283.24,283.32,9494.0,274.6668,274.6764,274.2891,274.3666,9494.0
2023-12-18 11:35:00,283.27,283.38,282.99,283.19,11224.0,274.3181,274.4247,274.047,274.2407,11224.0
2023-12-18 11:40:00,283.07,283.39,283.07,283.36,6037.0,274.1245,274.4343,274.1245,274.4053,6037.0
2023-12-18 11:45:00,283.38,283.4,283.21,283.35,7493.0,274.4247,274.444,274.26,274.3956,7493.0
2023-12-18 11:50:00,283.31,283.34,282.93,283.08,5003.0,274.3569,274.3859,273.9889,274.1341,5003.0
2023-12-18 11:55:00,283.14,283.75,283.14,283.65,11324.0,274.1922,274.783,274.1922,274.6861,11324.0
2023-12-18 12:00:00,283.6,283.87,283.4,283.54,5868.0,274.6377,274.8992,274.444,274.5796,5868.0
2023-12-18 12:05:00,283.53,283.64,283.44,283.59,3845.0,274.5699,274.6764,274.4828,274.628,3845.0
2023-12-18 12:10:00,283.63,284.23,283.61,284.14,9818.0,274.6668,275.2478,274.6474,275.1606,9818.0
2023-12-18 12:15:00,284.14,284.33,283.85,284.07,22376.0,275.1606,275.3446,274.8798,275.0929,22376.0
2023-12-18 12:20:00,284.04,284.08,283.55,283.57,6776.0,275.0638,275.1025,274.5893,274.6087,6776.0
2023-12-18 12:25:00,283.5,283.67,283.48,283.61,12842.0,274.5409,274.7055,274.5215,274.6474,12842.0
2023-12-18 12:30:00,283.63,283.63,283.35,283.42,10164.0,274.6668,274.6668,274.3956,274.4634,10164.0
2023-12-18 12:35:00,283.42,283.55,283.28,283.28,14432.0,274.4634,274.5893,274.3278,274.3278,14432.0
2023-12-18 12:40:00,283.38,283.72,283.38,283.67,31633.0,274.4247,274.7539,274.4247,274.7055,31633.0
2023-12-18 12:45:00,283.62,284.0,283.62,283.79,9690.0,274.6571,275.0251,274.6571,274.8217,9690.0
2023-12-18 12:50:00,283.74,283.75,283.52,283.63,3618.0,274.7733,274.783,274.5602,274.6668,3618.0
2023-12-18 12:55:00,283.64,284.13,283.62,284.09,7409.0,274.6764,275.151,274.6571,275.1122,7409.0
2023-12-18 13:00:00,284.11,284.11,283.89,283.91,4406.0,275.1316,275.1316,274.9185,274.9379,4406.0
2023-12-18 13:05:00,283.76,283.97,283.68,283.78,10657.0,274.7927,274.996,274.7152,274.812,10657.0
2023-12-18 13:10:00,283.7,283.71,283.44,283.44,5566.0,274.7345,274.7442,274.4828,274.4828,5566.0
2023-12-18 13:15:00,283.4,283.52,283.07,283.32,19001.0,274.444,274.5602,274.1245,274.3666,19001.0
2023-12-18 13:20:00,283.33,283.61,283.33,283.55,4570.0,274.3762,274.6474,274.3762,274.5893,4570.0
2023-12-18 13:25:00,283.43,283.45,283.16,283.16,5665.0,274.4731,274.4924,274.2116,274.2116,5665.0
2023-12-18 13:30:00,283.08,283.18,282.82,282.88,9858.0,274.1341,274.231,273.8824,273.9405,9858.0
2023-12-18 13:35:00,282.85,283.02,282.76,282.91,7480.0,273.9114,274.076,273.8243,273.9695,7480.0
2023-12-18 13:40:00,282.96,283.0,282.57,282.57,5678.0,274.0179,274.0567,273.6403,273.6403,5678.0
2023-12-18 13:45:00,282.55,282.55,282.3,282.34,12764.0,273.6209,273.6209,273.3788,273.4175,12764.0
2023-12-18 13:50:00,282.38,282.44,282.04,282.2,30876.0,273.4563,273.5144,273.127,273.282,30876.0
2023-12-18 13:55:00,282.17,282.21,282.06,282.14,5857.0,273.2529,273.2916,273.1464,273.2238,5857.0
2023-12-18 14:00:00,282.12,282.18,281.82,281.85,31467.0,273.2045,273.2626,272.914,272.943,31467.0
2023-12-18 14:05:00,281.89,281.91,281.36,281.61,20668.0,272.9817,273.0011,272.4685,272.7106,20668.0
2023-12-18 14:10:00,281.6,281.68,281.49,281.6,13194.0,272.7009,272.7784,272.5944,272.7009,13194.0
2023-12-18 14:15:00,281.56,281.77,281.54,281.71,7015.0,272.6622,272.8655,272.6428,272.8074,7015.0
2023-12-18 14:20:00,281.65,281.78,281.36,281.49,9742.0,272.7493,272.8752,272.4685,272.5944,9742.0
2023-12-18 14:25:00,281.39,281.42,280.92,281.03,18841.0,272.4975,272.5266,272.0424,272.1489,18841.0
2023-12-18 14:30:00,281.06,281.18,280.83,280.96,12191.0,272.178,272.2942,271.9552,272.0811,12191.0
2023-12-18 14:35:00,280.9,281.23,280.9,281.01,13547.0,272.023,272.3426,272.023,272.1296,13547.0
2023-12-18 14:40:00,280.96,281.24,280.89,281.19,20051.0,272.0811,272.3523,272.0133,272.3039,20051.0
2023-12-18 14:45:00,281.17,281.4,280.94,281.13,17859.0,272.2845,272.5072,272.0618,272.2458,17859.0
2023-12-18 14:50:00,281.13,281.19,280.83,281.06,12399.0,272.2458,272.3039,271.9552,272.178,12399.0
2023-12-18 14:55:00,281.09,281.34,280.98,280.98,18626.0,272.207,272.4491,272.1005,272.1005,18626.0
2023-12-18 15:00:00,280.98,281.15,280.91,281.1,12203.0,272.1005,272.2651,272.0327,272.2167,12203.0
2023-12-18 15:05:00,281.09,281.14,280.64,280.72,15259.0,272.207,272.2554,271.7713,271.8487,15259.0
2023-12-18 15:10:00,280.77,281.09,280.7,280.94,15127.0,271.8971,272.207,271.8294,272.0618,15127.0
2023-12-18 15:15:00,280.91,281.06,280.87,281.0,13320.0,272.0327,272.178,271.994,272.1199,13320.0
2023-12-18 15:20:00,281.0,281.36,280.97,281.13,14890.0,272.1199,272.4685,272.0908,272.2458,14890.0
2023-12-18 15:25:00,281.16,281.41,281.06,281.29,15787.0,272.2748,272.5169,272.178,272.4007,15787.0
2023-12-18 15:30:00,281.31,281.77,281.29,281.58,29341.0,272.4201,272.8655,272.4007,272.6815,29341.0
2023-12-18 15:35:00,281.56,281.91,281.56,281.85,16763.0,272.6622,273.0011,272.6622,272.943,16763.0
2023-12-18 15:40:00,281.82,281.96,281.77,281.96,14006.0,272.914,273.0495,272.8655,273.0495,14006.0
2023-12-18 15:45:00,281.92,282.14,281.85,281.89,22526.0,273.0108,273.2238,272.943,272.9817,22526.0
2023-12-18 15:50:00,281.9,281.94,281.6,281.75,33225.0,272.9914,273.0302,272.7009,272.8462,33225.0
2023-12-18 15:55:00,281.73,282.06,281.71,281.88,70987.0,272.8268,273.1464,272.8074,272.9721,70987.0
2023-12-19 09:30:00,281.07,281.31,279.37,279.45,56289.0,272.1877,272.4201,270.5414,270.6189,56289.0
2023-12-19 09:35:00,279.33,280.29,278.51,279.31,31000.0,270.5026,271.4323,269.7086,270.4833,31000.0
2023-12-19 09:40:00,279.12,279.62,278.89,279.23,27871.0,270.2993,270.7835,270.0766,270.4058,27871.0
2023-12-19 09:45:00,279.37,279.87,278.5,279.7,39032.0,270.5414,271.0256,269.6989,270.861,39032.0
2023-12-19 09:50:00,279.88,280.42,279.75,279.92,15850.0,271.0353,271.5582,270.9094,271.074,15850.0
2023-12-19 09:55:00,280.26,280.83,280.08,280.31,15730.0,271.4033,271.9552,271.2289,271.4517,15730.0
2023-12-19 10:00:00,280.31,281.13,280.16,280.5,20674.0,271.4517,272.2458,271.3064,271.6357,20674.0
2023-12-19 10:05:00,280.48,281.51,280.3,281.48,12342.0,271.6163,272.6138,271.442,272.5847,12342.0
2023-12-19 10:10:00,281.36,281.48,280.8,280.97,20040.0,272.4685,272.5847,271.9262,272.0908,20040.0
2023-12-19 10:15:00,281.08,281.77,280.79,281.76,17544.0,272.1973,272.8655,271.9165,272.8559,17544.0
2023-12-19 10:20:00,281.63,281.64,281.17,281.36,17808.0,272.73,272.7396,272.2845,272.4685,17808.0
2023-12-19 10:25:00,281.31,281.81,281.29,281.47,23003.0,272.4201,272.9043,272.4007,272.575,23003.0
2023-12-19 10:30:00,281.44,281.44,281.15,281.16,12278.0,272.546,272.546,272.2651,272.2748,12278.0
2023-12-19 10:35:00,281.07,282.11,281.07,282.09,18976.0,272.1877,273.1948,272.1877,273.1754,18976.0
2023-12-19 10:40:00,282.03,282.11,281.77,281.92,10261.0,273.1173,273.1948,272.8655,273.0108,10261.0
2023-12-19 10:45:00,281.9,281.96,281.4,281.44,19629.0,272.9914,273.0495,272.5072,272.546,19629.0
2023-12-19 10:50:00,281.36,281.49,281.16,281.48,14179.0,272.4685,272.5944,272.2748,272.5847,14179.0
2023-12-19 10:55:00,281.4,281.89,281.34,281.74,14972.0,272.5072,272.9817,272.4491,272.8365,14972.0
2023-12-19 11:00:00,281.78,281.9,281.29,281.38,6264.0,272.8752,272.9914,272.4007,272.4879,6264.0
2023-12-19 11:05:00,281.28,281.3,280.99,281.28,14459.0,272.391,272.4104,272.1102,272.391,14459.0
2023-12-19 11:10:00,281.21,281.8,281.18,281.79,11695.0,272.3232,272.8946,272.2942,272.8849,11695.0
2023-12-19 11:15:00,281.7,281.93,281.45,281.61,14708.0,272.7978,273.0205,272.5557,272.7106,14708.0
2023-12-19 11:20:00,281.56,281.72,281.21,281.37,10265.0,272.6622,272.8171,272.3232,272.4782,10265.0
2023-12-19 11:25:00,281.3,281.58,281.04,281.49,8827.0,272.4104,272.6815,272.1586,272.5944,8827.0
2023-12-19 11:30:00,281.48,281.5,280.91,280.94,9927.0,272.5847,272.6041,272.0327,272.0618,9927.0
2023-12-19 11:35:00,280.95,281.38,280.77,281.38,12123.0,272.0715,272.4879,271.8971,272.4879,12123.0
2023-12-19 11:40:00,281.28,281.35,281.1,281.33,6097.0,272.391,272.4588,272.2167,272.4394,6097.0
2023-12-19 11:45:00,281.27,281.5,281.17,281.28,8533.0,272.3813,272.6041,272.2845,272.391,8533.0
2023-12-19 11:50:00,281.27,281.34,281.04,281.23,8249.0,272.3813,272.4491,272.1586,272.3426,8249.0
2023-12-19 11:55:00,281.22,281.37,281.07,281.18,9387.0,272.3329,272.4782,272.1877,272.2942,9387.0
2023-12-19 12:00:00,281.17,281.45,281.13,281.38,13694.0,272.2845,272.5557,272.2458,272.4879,13694.0
2023-12-19 12:05:00,281.46,281.71,281.27,281.48,12725.0,272.5653,272.8074,272.3813,272.5847,12725.0
2023-12-19 12:10:00,281.5,281.59,281.27,281.32,17307.0,272.6041,272.6912,272.3813,272.4298,17307.0
2023-12-19 12:15:00,281.36,281.42,281.09,281.23,24278.0,272.4685,272.5266,272.207,272.3426,24278.0
2023-12-19 12:20:00,281.24,281.26,280.77,281.03,25260.0,272.3523,272.3717,271.8971,272.1489,25260.0
2023-12-19 12:25:00,280.99,281.04,280.78,280.98,24951.0,272.1102,272.1586,271.9068,272.1005,24951.0
2023-12-19 12:30:00,280.95,281.59,280.88,281.54,30399.0,272.0715,272.6912,272.0037,272.6428,30399.0
2023-12-19 12:35:00,281.55,281.75,281.48,281.64,15765.0,272.6525,272.8462,272.5847,272.7396,15765.0
2023-12-19 12:40:00,281.66,282.08,281.61,281.95,23305.0,272.759,273.1657,272.7106,273.0399,23305.0
2023-12-19 12:45:00,281.95,282.01,281.69,281.78,5859.0,273.0399,273.098,272.7881,272.8752,5859.0
2023-12-19 12:50:00,281.75,282.15,281.71,282.0,23695.0,272.8462,273.2335,272.8074,273.0883,23695.0
2023-12-19 12:55:00,282.06,282.21,281.95,282.15,14102.0,273.1464,273.2916,273.0399,273.2335,14102.0
2023-12-19 13:00:00,282.12,282.34,282.02,282.3,22587.0,273.2045,273.4175,273.1076,273.3788,22587.0
2023-12-19 13:05:00,282.23,282.74,282.23,282.63,25949.0,273.311,273.8049,273.311,273.6984,25949.0
2023-12-19 13:10:00,282.63,283.08,282.63,282.8,38821.0,273.6984,274.1341,273.6984,273.863,38821.0
2023-12-19 13:15:00,282.85,282.96,282.17,282.29,28705.0,273.9114,274.0179,273.2529,273.3691,28705.0
2023-12-19 13:20:00,282.27,282.45,281.98,282.15,15370.0,273.3497,273.5241,273.0689,273.2335,15370.0
2023-12-19 13:25:00,282.17,282.51,282.14,282.5,15212.0,273.2529,273.5822,273.2238,273.5725,15212.0
2023-12-19 13:30:00,282.54,283.15,282.51,282.95,31308.0,273.6112,274.2019,273.5822,274.0082,31308.0
2023-12-19 13:35:00,283.02,283.41,283.02,283.17,23514.0,274.076,274.4537,274.076,274.2213,23514.0
2023-12-19 13:40:00,283.18,283.43,283.18,283.37,20046.0,274.231,274.4731,274.231,274.415,20046.0
2023-12-19 13:45:00,283.39,283.42,283.1,283.22,16947.0,274.4343,274.4634,274.1535,274.2697,16947.0
2023-12-19 13:50:00,283.18,283.32,283.04,283.12,19851.0,274.231,274.3666,274.0954,274.1729,19851.0
2023-12-19 13:55:00,283.17,283.42,283.11,283.28,26488.0,274.2213,274.4634,274.1632,274.3278,26488.0
2023-12-19 14:00:00,283.36,283.58,283.08,283.11,25872.0,274.4053,274.6183,274.1341,274.1632,25872.0
2023-12-19 14:05:00,283.1,283.42,283.07,283.36,32826.0,274.1535,274.4634,274.1245,274.4053,32826.0
2023-12-19 14:10:00,283.37,283.37,283.05,283.1,22166.0,274.415,274.415,274.1051,274.1535,22166.0
2023-12-19 14:15:00,283.09,283.09,282.8,282.92,14558.0,274.1438,274.1438,273.863,273.9792,14558.0
2023-12-19 14:20:00,282.92,282.92,282.2,282.2,27294.0,273.9792,273.9792,273.282,273.282,27294.0
2023-12-19 14:25:00,282.18,282.34,281.82,282.22,35209.0,273.2626,273.4175,272.914,273.3013,35209.0
2023-12-19 14:30:00,282.28,282.35,282.1,282.11,28424.0,273.3594,273.4272,273.1851,273.1948,28424.0
2023-12-19 14:35:00,282.07,282.08,281.34,281.34,70184.0,273.1561,273.1657,272.4491,272.4491,70184.0
2023-12-19 14:40:00,281.42,281.84,281.24,281.55,37429.0,272.5266,272.9333,272.3523,272.6525,37429.0
2023-12-19 14:45:00,281.56,281.82,281.16,281.53,32771.0,272.6622,272.914,272.2748,272.6331,32771.0
2023-12-19 14:50:00,281.53,281.89,281.29,281.77,27035.0,272.6331,272.9817,272.4007,272.8655,27035.0
2023-12-19 14:55:00,281.77,281.85,281.44,281.62,58516.0,272.8655,272.943,272.546,272.7203,58516.0
2023-12-19 15:00:00,281.58,281.65,281.48,281.59,31143.0,272.6815,272.7493,272.5847,272.6912,31143.0
2023-12-19 15:05:00,281.59,281.6,281.42,281.51,27830.0,272.6912,272.7009,272.5266,272.6138,27830.0
2023-12-19 15:10:00,281.51,281.63,281.4,281.58,45011.0,272.6138,272.73,272.5072,272.6815,45011.0
2023-12-19 15:15:00,281.56,281.57,281.22,281.47,61547.0,272.6622,272.6719,272.3329,272.575,61547.0
2023-12-19 15:20:00,281.48,281.6,281.16,281.19,95218.0,272.5847,272.7009,272.2748,272.3039,95218.0
2023-12-19 15:25:00,281.18,281.26,280.75,281.0,82721.0,272.2942,272.3717,271.8778,272.1199,82721.0
2023-12-19 15:30:00,281.0,281.32,280.68,281.17,82763.0,272.1199,272.4298,271.81,272.2845,82763.0
2023-12-19 15:35:00,281.16,281.44,281.13,281.29,69658.0,272.2748,272.546,272.2458,272.4007,69658.0
2023-12-19 15:40:00,281.3,281.73,281.28,281.38,81649.0,272.4104,272.8268,272.391,272.4879,81649.0
2023-12-19 15:45:00,281.33,281.39,280.85,280.93,86765.0,272.4394,272.4975,271.9746,272.0521,86765.0
2023-12-19 15:50:00,280.89,281.0,280.05,280.17,150801.0,272.0133,272.1199,271.1999,271.3161,150801.0
2023-12-19 15:55:00,280.22,280.43,279.85,280.0,423399.0,271.3645,271.5679,271.0062,271.1515,423399.0
2023-12-20 09:30:00,246.5,251.85,246.05,249.59,1069930.0,238.7101,243.8911,238.2744,241.7025,1069930.0
2023-12-20 09:35:00,249.64,252.68,249.5,252.34,869376.0,241.7509,244.6948,241.6153,244.3656,869376.0
2023-12-20 09:40:00,252.29,252.65,251.0,252.3,522080.0,244.3172,244.6658,243.0679,244.3268,522080.0
2023-12-20 09:45:00,252.22,252.46,251.1,251.65,335778.0,244.2494,244.4818,243.1648,243.6974,335778.0
2023-12-20 09:50:00,251.58,252.28,250.7,250.74,264313.0,243.6296,244.3075,242.7774,242.8161,264313.0
2023-12-20 09:55:00,250.71,251.25,250.08,250.31,283697.0,242.7871,243.31,242.177,242.3997,283697.0
2023-12-20 10:00:00,250.14,251.17,250.12,251.16,297986.0,242.2351,243.2326,242.2157,243.2229,297986.0
2023-12-20 10:05:00,251.09,251.19,250.53,250.6,234302.0,243.1551,243.2519,242.6128,242.6806,234302.0
2023-12-20 10:10:00,250.58,251.25,250.25,251.2,247554.0,242.6612,243.31,242.3416,243.2616,247554.0
2023-12-20 10:15:00,251.2,251.96,251.12,251.85,304261.0,243.2616,243.9976,243.1841,243.8911,304261.0
2023-12-20 10:20:00,251.9,251.91,250.81,250.96,195182.0,243.9395,243.9492,242.8839,243.0292,195182.0
2023-12-20 10:25:00,250.97,251.48,250.64,251.35,189344.0,243.0389,243.5328,242.7193,243.4069,189344.0
2023-12-20 10:30:00,251.27,251.56,251.0,251.29,131670.0,243.3294,243.6102,243.0679,243.3488,131670.0
2023-12-20 10:35:00,251.33,251.39,250.6,250.65,169125.0,243.3875,243.4456,242.6806,242.729,169125.0
2023-12-20 10:40:00,250.7,251.02,250.5,250.75,146778.0,242.7774,243.0873,242.5837,242.8258,146778.0
2023-12-20 10:45:00,250.89,250.99,250.61,250.99,93859.0,242.9614,243.0582,242.6903,243.0582,93859.0
2023-12-20 10:50:00,250.95,251.65,250.92,251.04,168762.0,243.0195,243.6974,242.9905,243.1067,168762.0
2023-12-20 10:55:00,251.04,251.15,250.73,251.0,130907.0,243.1067,243.2132,242.8065,243.0679,130907.0
2023-12-20 11:00:00,250.9,251.0,250.11,250.21,175422.0,242.9711,243.0679,242.2061,242.3029,175422.0
2023-12-20 11:05:00,250.21,250.59,250.1,250.33,146843.0,242.3029,242.6709,242.1964,242.4191,146843.0
2023-12-20 11:10:00,250.33,250.4,250.0,250.09,170479.0,242.4191,242.4869,242.0995,242.1867,170479.0
2023-12-20 11:15:00,250.06,250.28,249.5,249.75,275720.0,242.1576,242.3707,241.6153,241.8574,275720.0
2023-12-20 11:20:00,249.79,249.83,249.5,249.55,122768.0,241.8962,241.9349,241.6153,241.6638,122768.0
2023-12-20 11:25:00,249.5,249.59,249.05,249.48,169159.0,241.6153,241.7025,241.1796,241.596,169159.0
2023-12-20 11:30:00,249.48,249.52,249.03,249.05,115294.0,241.596,241.6347,241.1602,241.1796,115294.0
2023-12-20 11:35:00,249.06,249.11,248.54,248.73,253037.0,241.1892,241.2377,240.6857,240.8697,253037.0
2023-12-20 11:40:00,248.73,249.5,248.69,249.04,144380.0,240.8697,241.6153,240.8309,241.1699,144380.0
2023-12-20 11:45:00,249.06,249.06,248.71,248.81,102731.0,241.1892,241.1892,240.8503,240.9471,102731.0
2023-12-20 11:50:00,248.82,248.86,248.55,248.68,138199.0,240.9568,240.9956,240.6954,240.8212,138199.0
2023-12-20 11:55:00,248.73,249.18,248.66,249.14,139067.0,240.8697,241.3054,240.8019,241.2667,139067.0
2023-12-20 12:00:00,249.11,249.4,249.11,249.18,138286.0,241.2377,241.5185,241.2377,241.3054,138286.0
2023-12-20 12:05:00,249.18,249.44,249.18,249.39,70676.0,241.3054,241.5572,241.3054,241.5088,70676.0
2023-12-20 12:10:00,249.33,250.39,249.2,250.13,203521.0,241.4507,242.4772,241.3248,242.2254,203521.0
2023-12-20 12:15:00,250.16,250.86,250.01,250.6,198751.0,242.2545,242.9324,242.1092,242.6806,198751.0
2023-12-20 12:20:00,250.51,251.1,250.4,250.82,138334.0,242.5934,243.1648,242.4869,242.8936,138334.0
2023-12-20 12:25:00,250.83,250.9,250.23,250.24,92938.0,242.9033,242.9711,242.3223,242.3319,92938.0
2023-12-20 12:30:00,250.24,250.24,249.23,249.32,115296.0,242.3319,242.3319,241.3539,241.441,115296.0
2023-12-20 12:35:00,249.3,249.83,249.22,249.67,92052.0,241.4217,241.9349,241.3442,241.78,92052.0
2023-12-20 12:40:00,249.62,249.68,249.38,249.56,56560.0,241.7315,241.7896,241.4991,241.6734,56560.0
2023-12-20 12:45:00,249.56,249.7,249.31,249.36,85338.0,241.6734,241.809,241.4313,241.4798,85338.0
2023-12-20 12:50:00,249.4,249.53,249.25,249.32,78721.0,241.5185,241.6444,241.3732,241.441,78721.0
2023-12-20 12:55:00,249.3,249.48,249.25,249.36,131338.0,241.4217,241.596,241.3732,241.4798,131338.0
2023-12-20 13:00:00,249.38,249.68,249.25,249.67,109147.0,241.4991,241.7896,241.3732,241.78,109147.0
2023-12-20 13:05:00,249.62,249.89,249.47,249.68,78215.0,241.7315,241.993,241.5863,241.7896,78215.0
2023-12-20 13:10:00,249.71,249.92,249.55,249.68,56098.0,241.8187,242.0221,241.6638,241.7896,56098.0
2023-12-20 13:15:00,249.71,249.73,249.31,249.58,72208.0,241.8187,241.8381,241.4313,241.6928,72208.0
2023-12-20 13:20:00,249.54,249.66,249.35,249.45,52131.0,241.6541,241.7703,241.4701,241.5669,52131.0
2023-12-20 13:25:00,249.42,249.56,249.29,249.41,74603.0,241.5379,241.6734,241.412,241.5282,74603.0
2023-12-20 13:30:00,249.43,249.75,249.39,249.58,74959.0,241.5475,241.8574,241.5088,241.6928,74959.0
2023-12-20 13:35:00,249.63,249.64,249.45,249.52,40816.0,241.7412,241.7509,241.5669,241.6347,40816.0
2023-12-20 13:40:00,249.52,249.75,249.46,249.6,55618.0,241.6347,241.8574,241.5766,241.7122,55618.0
2023-12-20 13:45:00,249.59,249.8,249.42,249.44,73083.0,241.7025,241.9059,241.5379,241.5572,73083.0
2023-12-20 13:50:00,249.45,249.69,249.45,249.57,49548.0,241.5669,241.7993,241.5669,241.6831,49548.0
2023-12-20 13:55:00,249.59,249.95,249.5,249.77,73882.0,241.7025,242.0511,241.6153,241.8768,73882.0
2023-12-20 14:00:00,249.74,249.91,249.43,249.67,79986.0,241.8477,242.0124,241.5475,241.78,79986.0
2023-12-20 14:05:00,249.69,249.8,249.6,249.6,31147.0,241.7993,241.9059,241.7122,241.7122,31147.0
2023-12-20 14:10:00,249.6,249.6,249.35,249.41,62173.0,241.7122,241.7122,241.4701,241.5282,62173.0
2023-12-20 14:15:00,249.41,249.57,249.3,249.35,58410.0,241.5282,241.6831,241.4217,241.4701,58410.0
2023-12-20 14:20:00,249.33,249.38,248.99,249.23,107288.0,241.4507,241.4991,241.1214,241.3539,107288.0
2023-12-20 14:25:00,249.23,249.69,249.2,249.53,85525.0,241.3539,241.7993,241.3248,241.6444,85525.0
2023-12-20 14:30:00,249.53,249.57,249.26,249.29,71918.0,241.6444,241.6831,241.3829,241.412,71918.0
2023-12-20 14:35:00,249.24,249.4,249.17,249.23,55488.0,241.3635,241.5185,241.2958,241.3539,55488.0
2023-12-20 14:40:00,249.22,249.49,249.16,249.35,106277.0,241.3442,241.6056,241.2861,241.4701,106277.0
2023-12-20 14:45:00,249.37,249.44,249.15,249.16,86469.0,241.4894,241.5572,241.2764,241.2861,86469.0
2023-12-20 14:50:00,249.17,249.23,248.1,248.66,167485.0,241.2958,241.3539,240.2596,240.8019,167485.0
2023-12-20 14:55:00,248.66,248.77,248.23,248.23,81302.0,240.8019,240.9084,240.3855,240.3855,81302.0
2023-12-20 15:00:00,248.2,248.26,247.7,247.87,175535.0,240.3564,240.4145,239.8722,240.0368,175535.0
2023-12-20 15:05:00,247.83,247.83,247.27,247.74,119501.0,239.9981,239.9981,239.4558,239.911,119501.0
2023-12-20 15:10:00,247.74,248.25,247.64,247.72,105480.0,239.911,240.4048,239.8141,239.8916,105480.0
2023-12-20 15:15:00,247.77,248.42,247.74,248.38,109117.0,239.94,240.5695,239.911,240.5307,109117.0
2023-12-20 15:20:00,248.4,248.55,247.85,247.91,123702.0,240.5501,240.6954,240.0175,240.0756,123702.0
2023-12-20 15:25:00,247.91,247.91,247.28,247.38,157385.0,240.0756,240.0756,239.4655,239.5623,157385.0
2023-12-20 15:30:00,247.39,247.54,246.58,246.69,219591.0,239.572,239.7173,238.7876,238.8941,219591.0
2023-12-20 15:35:00,246.67,247.09,246.5,246.81,198996.0,238.8748,239.2815,238.7101,239.0103,198996.0
2023-12-20 15:40:00,246.8,247.3,246.7,246.88,212278.0,239.0007,239.4849,238.9038,239.0781,212278.0
2023-12-20 15:45:00,246.9,247.29,246.87,247.16,214091.0,239.0975,239.4752,239.0684,239.3493,214091.0
2023-12-20 15:50:00,247.18,247.72,246.8,246.89,314980.0,239.3686,239.8916,239.0007,239.0878,314980.0
2023-12-20 15:55:00,246.89,246.91,245.93,246.27,561555.0,239.0878,239.1072,238.1582,238.4874,561555.0
2023-12-21 09:30:00,248.11,248.75,247.05,247.43,219854.0,240.2693,240.889,239.2428,239.6107,219854.0
2023-12-21 09:35:00,247.61,248.39,246.34,246.59,159500.0,239.7851,240.5404,238.5552,238.7973,159500.0
2023-12-21 09:40:00,246.63,247.27,246.01,247.01,97874.0,238.836,239.4558,238.2356,239.204,97874.0
2023-12-21 09:45:00,247.1,247.26,246.11,246.29,72743.0,239.2912,239.4461,238.3325,238.5068,72743.0
2023-12-21 09:50:00,246.29,246.5,245.68,246.03,110305.0,238.5068,238.7101,237.9161,238.255,110305.0
2023-12-21 09:55:00,245.93,246.09,245.58,245.65,62229.0,238.1582,238.3131,237.8192,237.887,62229.0
2023-12-21 10:00:00,245.65,246.44,245.51,246.24,90021.0,237.887,238.652,237.7514,238.4584,90021.0
2023-12-21 10:05:00,246.17,246.71,245.92,246.66,114372.0,238.3906,238.9135,238.1485,238.8651,114372.0
2023-12-21 10:10:00,246.75,247.56,246.38,247.36,89661.0,238.9522,239.7366,238.5939,239.543,89661.0
2023-12-21 10:15:00,247.33,247.34,246.7,246.7,52333.0,239.5139,239.5236,238.9038,238.9038,52333.0
2023-12-21 10:20:00,246.75,247.32,246.66,247.26,41103.0,238.9522,239.5042,238.8651,239.4461,41103.0
2023-12-21 10:25:00,247.26,247.32,246.73,246.85,46813.0,239.4461,239.5042,238.9329,239.0491,46813.0
2023-12-21 10:30:00,247.04,247.04,245.9,246.13,55990.0,239.2331,239.2331,238.1291,238.3518,55990.0
2023-12-21 10:35:00,246.09,246.3,245.76,245.82,49595.0,238.3131,238.5165,237.9935,238.0516,49595.0
2023-12-21 10:40:00,245.87,245.95,245.68,245.74,42802.0,238.1,238.1775,237.9161,237.9742,42802.0
2023-12-21 10:45:00,245.77,245.81,245.31,245.38,76682.0,238.0032,238.0419,237.5577,237.6255,76682.0
2023-12-21 10:50:00,245.38,245.88,245.35,245.67,60595.0,237.6255,238.1097,237.5965,237.9064,60595.0
2023-12-21 10:55:00,245.71,246.06,245.63,246.0,32658.0,237.9451,238.284,237.8676,238.2259,32658.0
2023-12-21 11:00:00,245.9,246.1,245.65,245.98,39171.0,238.1291,238.3228,237.887,238.2066,39171.0
2023-12-21 11:05:00,245.9,246.12,245.63,245.7,27110.0,238.1291,238.3421,237.8676,237.9354,27110.0
2023-12-21 11:10:00,245.71,245.96,245.6,245.91,28426.0,237.9451,238.1872,237.8386,238.1388,28426.0
2023-12-21 11:15:00,245.86,245.89,245.6,245.82,25706.0,238.0904,238.1194,237.8386,238.0516,25706.0
2023-12-21 11:20:00,245.83,246.04,245.73,245.9,28925.0,238.0613,238.2647,237.9645,238.1291,28925.0
2023-12-21 11:25:00,245.86,246.54,245.57,246.5,54019.0,238.0904,238.7489,237.8095,238.7101,54019.0
2023-12-21 11:30:00,246.49,246.72,246.14,246.19,23150.0,238.7005,238.9232,238.3615,238.4099,23150.0
2023-12-21 11:35:00,246.22,246.46,246.06,246.11,21927.0,238.439,238.6714,238.284,238.3325,21927.0
2023-12-21 11:40:00,246.06,246.47,246.06,246.31,26653.0,238.284,238.6811,238.284,238.5261,26653.0
2023-12-21 11:45:00,246.31,246.47,246.25,246.28,26606.0,238.5261,238.6811,238.468,238.4971,26606.0
2023-12-21 11:50:00,246.35,246.35,245.78,245.98,43720.0,238.5649,238.5649,238.0129,238.2066,43720.0
2023-12-21 11:55:00,245.99,246.17,245.89,245.93,27438.0,238.2163,238.3906,238.1194,238.1582,27438.0
2023-12-21 12:00:00,245.92,246.0,245.5,245.5,46036.0,238.1485,238.2259,237.7417,237.7417,46036.0
2023-12-21 12:05:00,245.55,245.69,245.32,245.38,34733.0,237.7902,237.9257,237.5674,237.6255,34733.0
2023-12-21 12:10:00,245.38,245.72,245.32,245.4,27241.0,237.6255,237.9548,237.5674,237.6449,27241.0
2023-12-21 12:15:00,245.4,245.48,245.29,245.42,27687.0,237.6449,237.7224,237.5384,237.6643,27687.0
2023-12-21 12:20:00,245.4,245.6,245.28,245.52,33551.0,237.6449,237.8386,237.5287,237.7611,33551.0
2023-12-21 12:25:00,245.51,245.7,245.4,245.45,31380.0,237.7514,237.9354,237.6449,237.6933,31380.0
2023-12-21 12:30:00,245.44,245.88,245.39,245.56,25733.0,237.6836,238.1097,237.6352,237.7998,25733.0
2023-12-21 12:35:00,245.58,245.7,245.46,245.55,22212.0,237.8192,237.9354,237.703,237.7902,22212.0
2023-12-21 12:40:00,245.5,245.7,245.46,245.62,16556.0,237.7417,237.9354,237.703,237.8579,16556.0
2023-12-21 12:45:00,245.62,245.78,245.54,245.75,24407.0,237.8579,238.0129,237.7805,237.9838,24407.0
2023-12-21 12:50:00,245.75,246.08,245.65,245.99,54800.0,237.9838,238.3034,237.887,238.2163,54800.0
2023-12-21 12:55:00,246.0,246.35,245.97,246.33,32064.0,238.2259,238.5649,238.1969,238.5455,32064.0
2023-12-21 13:00:00,246.37,246.88,246.36,246.51,36655.0,238.5842,239.0781,238.5746,238.7198,36655.0
2023-12-21 13:05:00,246.48,246.6,246.2,246.2,22073.0,238.6908,238.807,238.4196,238.4196,22073.0
2023-12-21 13:10:00,246.15,246.4,245.8,245.9,24855.0,238.3712,238.6133,238.0323,238.1291,24855.0
2023-12-21 13:15:00,245.95,246.01,245.43,245.45,32276.0,238.1775,238.2356,237.674,237.6933,32276.0
2023-12-21 13:20:00,245.47,246.24,245.4,246.17,34974.0,237.7127,238.4584,237.6449,238.3906,34974.0
2023-12-21 13:25:00,246.1,246.24,245.95,246.16,21601.0,238.3228,238.4584,238.1775,238.3809,21601.0
2023-12-21 13:30:00,246.12,246.32,245.9,245.99,19604.0,238.3421,238.5358,238.1291,238.2163,19604.0
2023-12-21 13:35:00,245.95,246.05,245.77,245.88,14646.0,238.1775,238.2744,238.0032,238.1097,14646.0
2023-12-21 13:40:00,245.8,245.84,245.62,245.65,37973.0,238.0323,238.071,237.8579,237.887,37973.0
2023-12-21 13:45:00,245.64,245.8,245.55,245.55,16183.0,237.8773,238.0323,237.7902,237.7902,16183.0
2023-12-21 13:50:00,245.55,245.83,245.45,245.56,27679.0,237.7902,238.0613,237.6933,237.7998,27679.0
2023-12-21 13:55:00,245.57,245.98,245.56,245.78,34945.0,237.8095,238.2066,237.7998,238.0129,34945.0
2023-12-21 14:00:00,245.77,245.77,245.58,245.74,16139.0,238.0032,238.0032,237.8192,237.9742,16139.0
2023-12-21 14:05:00,245.7,245.78,245.62,245.68,13270.0,237.9354,238.0129,237.8579,237.9161,13270.0
2023-12-21 14:10:00,245.68,245.76,245.41,245.41,17928.0,237.9161,237.9935,237.6546,237.6546,17928.0
2023-12-21 14:15:00,245.45,245.71,245.41,245.71,20696.0,237.6933,237.9451,237.6546,237.9451,20696.0
2023-12-21 14:20:00,245.66,245.75,245.54,245.61,17015.0,237.8967,237.9838,237.7805,237.8483,17015.0
2023-12-21 14:25:00,245.56,245.68,245.46,245.47,25612.0,237.7998,237.9161,237.703,237.7127,25612.0
2023-12-21 14:30:00,245.47,245.52,245.25,245.4,32608.0,237.7127,237.7611,237.4996,237.6449,32608.0
2023-12-21 14:35:00,245.43,245.43,245.07,245.07,52679.0,237.674,237.674,237.3253,237.3253,52679.0
2023-12-21 14:40:00,245.06,245.27,245.04,245.16,39520.0,237.3156,237.519,237.2963,237.4125,39520.0
2023-12-21 14:45:00,245.2,245.24,245.08,245.12,18844.0,237.4512,237.49,237.335,237.3737,18844.0
2023-12-21 14:50:00,245.11,245.25,245.07,245.14,29965.0,237.3641,237.4996,237.3253,237.3931,29965.0
2023-12-21 14:55:00,245.15,245.15,244.93,245.09,64955.0,237.4028,237.4028,237.1898,237.3447,64955.0
2023-12-21 15:00:00,245.02,245.09,244.93,245.04,38267.0,237.2769,237.3447,237.1898,237.2963,38267.0
2023-12-21 15:05:00,245.04,245.04,244.63,244.71,44157.0,237.2963,237.2963,236.8992,236.9767,44157.0
2023-12-21 15:10:00,244.68,245.28,244.66,245.21,45544.0,236.9477,237.5287,236.9283,237.4609,45544.0
2023-12-21 15:15:00,245.17,245.75,245.1,245.65,47394.0,237.4222,237.9838,237.3544,237.887,47394.0
2023-12-21 15:20:00,245.67,245.85,245.55,245.81,45392.0,237.9064,238.0807,237.7902,238.0419,45392.0
2023-12-21 15:25:00,245.81,246.37,245.78,246.37,50133.0,238.0419,238.5842,238.0129,238.5842,50133.0
2023-12-21 15:30:00,246.37,246.68,246.14,246.14,74076.0,238.5842,238.8844,238.3615,238.3615,74076.0
2023-12-21 15:35:00,246.12,246.55,246.11,246.42,55381.0,238.3421,238.7586,238.3325,238.6327,55381.0
2023-12-21 15:40:00,246.44,246.47,246.2,246.26,40275.0,238.652,238.6811,238.4196,238.4777,40275.0
2023-12-21 15:45:00,246.25,246.91,246.23,246.91,85147.0,238.468,239.1072,238.4487,239.1072,85147.0
2023-12-21 15:50:00,246.88,247.02,246.56,246.71,147945.0,239.0781,239.2137,238.7682,238.9135,147945.0
2023-12-21 15:55:00,246.72,247.39,246.71,247.27,310594.0,238.9232,239.572,238.9135,239.4558,310594.0
2023-12-22 09:30:00,247.22,247.86,245.85,247.29,122162.0,239.4074,240.0272,238.0807,239.4752,122162.0
2023-12-22 09:35:00,247.31,247.79,246.57,247.66,53614.0,239.4945,239.9594,238.7779,239.8335,53614.0
2023-12-22 09:40:00,247.7,247.82,247.09,247.82,50433.0,239.8722,239.9884,239.2815,239.9884,50433.0
2023-12-22 09:45:00,247.8,247.86,247.19,247.45,22270.0,239.9691,240.0272,239.3783,239.6301,22270.0
2023-12-22 09:50:00,247.46,247.8,247.33,247.67,44744.0,239.6398,239.9691,239.5139,239.8432,44744.0
2023-12-22 09:55:00,247.59,248.1,247.58,247.75,33926.0,239.7657,240.2596,239.756,239.9206,33926.0
2023-12-22 10:00:00,247.85,248.29,247.71,248.13,57713.0,240.0175,240.4436,239.8819,240.2886,57713.0
2023-12-22 10:05:00,248.09,248.14,247.78,247.98,34968.0,240.2499,240.2983,239.9497,240.1434,34968.0
2023-12-22 10:10:00,247.94,248.46,247.88,248.36,59413.0,240.1046,240.6082,240.0465,240.5114,59413.0
2023-12-22 10:15:00,248.42,248.51,247.92,248.08,37791.0,240.5695,240.6566,240.0853,240.2402,37791.0
2023-12-22 10:20:00,248.04,248.1,247.72,247.88,24405.0,240.2015,240.2596,239.8916,240.0465,24405.0
2023-12-22 10:25:00,247.8,248.09,247.65,248.09,19960.0,239.9691,240.2499,239.8238,240.2499,19960.0
2023-12-22 10:30:00,248.1,248.2,247.85,248.08,14333.0,240.2596,240.3564,240.0175,240.2402,14333.0
2023-12-22 10:35:00,248.08,248.14,247.62,247.76,17324.0,240.2402,240.2983,239.7947,239.9303,17324.0
2023-12-22 10:40:00,247.74,247.87,247.5,247.83,28202.0,239.911,240.0368,239.6785,239.9981,28202.0
2023-12-22 10:45:00,247.82,247.85,247.23,247.29,21852.0,239.9884,240.0175,239.4171,239.4752,21852.0
2023-12-22 10:50:00,247.25,247.83,247.23,247.78,20373.0,239.4364,239.9981,239.4171,239.9497,20373.0
2023-12-22 10:55:00,247.78,247.83,247.39,247.4,14992.0,239.9497,239.9981,239.572,239.5817,14992.0
2023-12-22 11:00:00,247.39,247.41,247.1,247.14,17882.0,239.572,239.5914,239.2912,239.3299,17882.0
2023-12-22 11:05:00,247.06,247.45,246.82,247.05,27558.0,239.2524,239.6301,239.02,239.2428,27558.0
2023-12-22 11:10:00,247.16,247.2,246.9,247.18,37010.0,239.3493,239.388,239.0975,239.3686,37010.0
2023-12-22 11:15:00,247.14,247.22,247.02,247.13,8827.0,239.3299,239.4074,239.2137,239.3202,8827.0
2023-12-22 11:20:00,247.12,247.3,247.07,247.22,9265.0,239.3105,239.4849,239.2621,239.4074,9265.0
2023-12-22 11:25:00,247.2,247.2,246.94,246.97,13306.0,239.388,239.388,239.1362,239.1653,13306.0
2023-12-22 11:30:00,247.0,247.15,246.96,247.07,19916.0,239.1943,239.3396,239.1556,239.2621,19916.0
2023-12-22 11:35:00,247.06,247.45,246.88,247.25,40495.0,239.2524,239.6301,239.0781,239.4364,40495.0
2023-12-22 11:40:00,247.23,247.39,247.14,247.26,21864.0,239.4171,239.572,239.3299,239.4461,21864.0
2023-12-22 11:45:00,247.32,247.36,247.16,247.22,12693.0,239.5042,239.543,239.3493,239.4074,12693.0
2023-12-22 11:50:00,247.23,247.25,247.03,247.15,11435.0,239.4171,239.4364,239.2234,239.3396,11435.0
2023-12-22 11:55:00,247.21,247.64,247.21,247.64,17854.0,239.3977,239.8141,239.3977,239.8141,17854.0
2023-12-22 12:00:00,247.68,248.08,247.68,248.08,20330.0,239.8528,240.2402,239.8528,240.2402,20330.0
2023-12-22 12:05:00,248.04,248.16,247.9,247.98,19653.0,240.2015,240.3177,240.0659,240.1434,19653.0
2023-12-22 12:10:00,248.0,248.03,247.82,247.84,10917.0,240.1627,240.1918,239.9884,240.0078,10917.0
2023-12-22 12:15:00,247.84,247.84,247.37,247.44,15990.0,240.0078,240.0078,239.5526,239.6204,15990.0
2023-12-22 12:20:00,247.4,247.5,247.26,247.47,13493.0,239.5817,239.6785,239.4461,239.6495,13493.0
2023-12-22 12:25:00,247.48,247.56,247.37,247.4,11936.0,239.6592,239.7366,239.5526,239.5817,11936.0
2023-12-22 12:30:00,247.42,247.47,247.35,247.38,4808.0,239.6011,239.6495,239.5333,239.5623,4808.0
2023-12-22 12:35:00,247.39,247.83,247.38,247.83,18308.0,239.572,239.9981,239.5623,239.9981,18308.0
2023-12-22 12:40:00,247.86,247.91,247.51,247.69,19585.0,240.0272,240.0756,239.6882,239.8625,19585.0
2023-12-22 12:45:00,247.77,248.03,247.77,247.99,17746.0,239.94,240.1918,239.94,240.1531,17746.0
2023-12-22 12:50:00,247.97,248.03,247.91,248.0,12745.0,240.1337,240.1918,240.0756,240.1627,12745.0
2023-12-22 12:55:00,248.0,248.3,248.0,248.3,24274.0,240.1627,240.4533,240.1627,240.4533,24274.0
2023-12-22 13:00:00,248.22,248.47,248.22,248.47,33190.0,240.3758,240.6179,240.3758,240.6179,33190.0
2023-12-22 13:05:00,248.45,248.81,248.42,248.81,33578.0,240.5985,240.9471,240.5695,240.9471,33578.0
2023-12-22 13:10:00,248.8,249.4,248.75,249.38,69827.0,240.9375,241.5185,240.889,241.4991,69827.0
2023-12-22 13:15:00,249.38,249.42,249.08,249.24,72347.0,241.4991,241.5379,241.2086,241.3635,72347.0
2023-12-22 13:20:00,249.24,249.41,249.09,249.19,36899.0,241.3635,241.5282,241.2183,241.3151,36899.0
2023-12-22 13:25:00,249.16,249.16,249.02,249.06,16543.0,241.2861,241.2861,241.1505,241.1892,16543.0
2023-12-22 13:30:00,249.03,249.1,248.71,248.94,25275.0,241.1602,241.228,240.8503,241.073,25275.0
2023-12-22 13:35:00,248.9,248.94,248.77,248.83,17778.0,241.0343,241.073,240.9084,240.9665,17778.0
2023-12-22 13:40:00,248.79,248.99,248.63,248.98,9848.0,240.9278,241.1214,240.7728,241.1118,9848.0
2023-12-22 13:45:00,248.99,249.17,248.8,249.03,29237.0,241.1214,241.2958,240.9375,241.1602,29237.0
2023-12-22 13:50:00,249.04,249.07,248.65,248.83,12849.0,241.1699,241.1989,240.7922,240.9665,12849.0
2023-12-22 13:55:00,248.8,249.02,248.73,248.97,10788.0,240.9375,241.1505,240.8697,241.1021,10788.0
2023-12-22 14:00:00,248.91,249.05,248.8,248.99,18559.0,241.044,241.1796,240.9375,241.1214,18559.0
2023-12-22 14:05:00,248.99,249.03,248.53,248.78,21982.0,241.1214,241.1602,240.676,240.9181,21982.0
2023-12-22 14:10:00,248.78,248.97,248.57,248.72,10151.0,240.9181,241.1021,240.7147,240.86,10151.0
2023-12-22 14:15:00,248.78,248.78,248.32,248.4,23026.0,240.9181,240.9181,240.4726,240.5501,23026.0
2023-12-22 14:20:00,248.45,248.59,248.11,248.2,15150.0,240.5985,240.7341,240.2693,240.3564,15150.0
2023-12-22 14:25:00,248.26,248.3,247.92,248.09,21249.0,240.4145,240.4533,240.0853,240.2499,21249.0
2023-12-22 14:30:00,248.03,248.24,247.79,247.99,21560.0,240.1918,240.3952,239.9594,240.1531,21560.0
2023-12-22 14:35:00,248.03,248.57,247.97,248.26,22108.0,240.1918,240.7147,240.1337,240.4145,22108.0
2023-12-22 14:40:00,248.35,248.8,248.31,248.79,17140.0,240.5017,240.9375,240.4629,240.9278,17140.0
2023-12-22 14:45:00,248.79,249.0,248.5,248.56,12748.0,240.9278,241.1311,240.6469,240.705,12748.0
2023-12-22 14:50:00,248.67,248.92,248.36,248.52,26596.0,240.8116,241.0537,240.5114,240.6663,26596.0
2023-12-22 14:55:00,248.53,248.6,248.38,248.59,12480.0,240.676,240.7438,240.5307,240.7341,12480.0
2023-12-22 15:00:00,248.65,248.77,248.44,248.59,7776.0,240.7922,240.9084,240.5888,240.7341,7776.0
2023-12-22 15:05:00,248.57,248.61,248.44,248.54,9783.0,240.7147,240.7535,240.5888,240.6857,9783.0
2023-12-22 15:10:00,248.49,248.6,248.31,248.31,11333.0,240.6373,240.7438,240.4629,240.4629,11333.0
2023-12-22 15:15:00,248.21,248.39,248.19,248.34,18335.0,240.3661,240.5404,240.3467,240.492,18335.0
2023-12-22 15:20:00,248.29,248.3,248.0,248.12,12708.0,240.4436,240.4533,240.1627,240.2789,12708.0
2023-12-22 15:25:00,248.15,248.38,248.03,248.22,14808.0,240.308,240.5307,240.1918,240.3758,14808.0
2023-12-22 15:30:00,248.25,248.37,248.14,248.36,19203.0,240.4048,240.521,240.2983,240.5114,19203.0
2023-12-22 15:35:00,248.3,248.47,248.21,248.28,19111.0,240.4533,240.6179,240.3661,240.4339,19111.0
2023-12-22 15:40:00,248.27,248.42,248.11,248.38,23890.0,240.4242,240.5695,240.2693,240.5307,23890.0
2023-12-22 15:45:00,248.45,248.47,248.07,248.1,32888.0,240.5985,240.6179,240.2305,240.2596,32888.0
2023-12-22 15:50:00,248.14,248.5,248.1,248.12,70251.0,240.2983,240.6469,240.2596,240.2789,70251.0
2023-12-22 15:55:00,248.1,248.16,247.91,248.09,157264.0,240.2596,240.3177,240.0756,240.2499,157264.0
2023-12-26 09:30:00,250.0,252.12,249.2,251.78,252195.0,242.0995,244.1525,241.3248,243.8233,252195.0
2023-12-26 09:35:00,251.82,252.89,251.5,252.68,193331.0,243.862,244.8982,243.5521,244.6948,193331.0
2023-12-26 09:40:00,252.66,253.1,251.4,251.68,114057.0,244.6755,245.1016,243.4553,243.7264,114057.0
2023-12-26 09:45:00,251.6,252.11,251.55,252.02,50564.0,243.649,244.1429,243.6005,244.0557,50564.0
2023-12-26 09:50:00,252.03,252.5,251.63,252.35,39136.0,244.0654,244.5205,243.678,244.3753,39136.0
2023-12-26 09:55:00,252.32,252.49,251.88,252.27,42728.0,244.3462,244.5108,243.9201,244.2978,42728.0
2023-12-26 10:00:00,252.05,252.57,251.95,252.21,57669.0,244.0847,244.5883,243.9879,244.2397,57669.0
2023-12-26 10:05:00,252.2,252.32,251.56,251.6,26967.0,244.23,244.3462,243.6102,243.649,26967.0
2023-12-26 10:10:00,251.63,251.83,251.44,251.62,23204.0,243.678,243.8717,243.494,243.6683,23204.0
2023-12-26 10:15:00,251.69,251.99,251.65,251.83,21112.0,243.7361,244.0266,243.6974,243.8717,21112.0
2023-12-26 10:20:00,251.8,252.3,251.72,252.24,29569.0,243.8426,244.3268,243.7652,244.2687,29569.0
2023-12-26 10:25:00,252.21,252.74,252.21,252.34,52206.0,244.2397,244.7529,244.2397,244.3656,52206.0
2023-12-26 10:30:00,252.33,252.63,252.13,252.5,28588.0,244.3559,244.6464,244.1622,244.5205,28588.0
2023-12-26 10:35:00,252.52,252.78,252.23,252.55,44688.0,244.5399,244.7917,244.2591,244.5689,44688.0
2023-12-26 10:40:00,252.55,252.55,252.29,252.29,22189.0,244.5689,244.5689,244.3172,244.3172,22189.0
2023-12-26 10:45:00,252.27,252.65,252.26,252.5,20126.0,244.2978,244.6658,244.2881,244.5205,20126.0
2023-12-26 10:50:00,252.45,252.6,251.8,252.08,23840.0,244.4721,244.6174,243.8426,244.1138,23840.0
2023-12-26 10:55:00,252.07,252.22,252.06,252.07,6629.0,244.1041,244.2494,244.0944,244.1041,6629.0
2023-12-26 11:00:00,252.08,252.25,251.81,251.93,13351.0,244.1138,244.2784,243.8523,243.9685,13351.0
2023-12-26 11:05:00,252.0,252.15,251.8,252.12,12110.0,244.0363,244.1816,243.8426,244.1525,12110.0
2023-12-26 11:10:00,252.13,252.52,252.13,252.39,17101.0,244.1622,244.5399,244.1622,244.414,17101.0
2023-12-26 11:15:00,252.4,252.45,252.25,252.36,10259.0,244.4237,244.4721,244.2784,244.385,10259.0
2023-12-26 11:20:00,252.45,252.45,252.24,252.38,9841.0,244.4721,244.4721,244.2687,244.4043,9841.0
2023-12-26 11:25:00,252.4,252.6,252.38,252.41,21536.0,244.4237,244.6174,244.4043,244.4334,21536.0
2023-12-26 11:30:00,252.39,252.74,252.38,252.65,18829.0,244.414,244.7529,244.4043,244.6658,18829.0
2023-12-26 11:35:00,252.65,252.72,252.51,252.62,23008.0,244.6658,244.7336,244.5302,244.6367,23008.0
2023-12-26 11:40:00,252.65,252.86,252.58,252.86,26061.0,244.6658,244.8692,244.598,244.8692,26061.0
2023-12-26 11:45:00,252.86,252.95,252.79,252.91,23015.0,244.8692,244.9563,244.8014,244.9176,23015.0
2023-12-26 11:50:00,252.9,253.13,252.87,253.04,58275.0,244.9079,245.1306,244.8788,245.0435,58275.0
2023-12-26 11:55:00,253.03,253.26,252.86,253.22,50501.0,245.0338,245.2565,244.8692,245.2178,50501.0
2023-12-26 12:00:00,253.2,253.29,253.16,253.23,23507.0,245.1984,245.2856,245.1597,245.2275,23507.0
2023-12-26 12:05:00,253.17,253.2,252.67,252.83,18881.0,245.1694,245.1984,244.6852,244.8401,18881.0
2023-12-26 12:10:00,252.8,253.13,252.69,252.84,19347.0,244.811,245.1306,244.7045,244.8498,19347.0
2023-12-26 12:15:00,252.85,252.88,252.64,252.7,11362.0,244.8595,244.8885,244.6561,244.7142,11362.0
2023-12-26 12:20:00,252.7,252.83,252.68,252.76,8511.0,244.7142,244.8401,244.6948,244.7723,8511.0
2023-12-26 12:25:00,252.73,252.82,252.21,252.27,30350.0,244.7433,244.8304,244.2397,244.2978,30350.0
2023-12-26 12:30:00,252.34,252.49,252.3,252.31,9501.0,244.3656,244.5108,244.3268,244.3365,9501.0
2023-12-26 12:35:00,252.35,252.35,252.02,252.25,39503.0,244.3753,244.3753,244.0557,244.2784,39503.0
2023-12-26 12:40:00,252.22,252.42,252.16,252.33,26945.0,244.2494,244.4431,244.1913,244.3559,26945.0
2023-12-26 12:45:00,252.26,252.38,252.19,252.34,13346.0,244.2881,244.4043,244.2203,244.3656,13346.0
2023-12-26 12:50:00,252.34,252.43,252.24,252.35,10164.0,244.3656,244.4527,244.2687,244.3753,10164.0
2023-12-26 12:55:00,252.35,252.38,251.71,251.83,13347.0,244.3753,244.4043,243.7555,243.8717,13347.0
2023-12-26 13:00:00,251.84,252.09,251.77,252.02,12109.0,243.8814,244.1235,243.8136,244.0557,12109.0
2023-12-26 13:05:00,252.01,252.09,251.97,252.04,7113.0,244.046,244.1235,244.0073,244.0751,7113.0
2023-12-26 13:10:00,252.03,252.35,251.99,252.33,9443.0,244.0654,244.3753,244.0266,244.3559,9443.0
2023-12-26 13:15:00,252.34,252.56,252.25,252.49,10288.0,244.3656,244.5786,244.2784,244.5108,10288.0
2023-12-26 13:20:00,252.44,252.47,252.3,252.35,10570.0,244.4624,244.4915,244.3268,244.3753,10570.0
2023-12-26 13:25:00,252.36,252.41,252.15,252.21,11972.0,244.385,244.4334,244.1816,244.2397,11972.0
2023-12-26 13:30:00,252.23,252.39,252.23,252.34,7983.0,244.2591,244.414,244.2591,244.3656,7983.0
2023-12-26 13:35:00,252.32,252.32,252.21,252.31,4600.0,244.3462,244.3462,244.2397,244.3365,4600.0
2023-12-26 13:40:00,252.31,252.65,252.29,252.65,16679.0,244.3365,244.6658,244.3172,244.6658,16679.0
2023-12-26 13:45:00,252.69,252.72,252.45,252.72,7157.0,244.7045,244.7336,244.4721,244.7336,7157.0
2023-12-26 13:50:00,252.68,252.68,252.47,252.53,8444.0,244.6948,244.6948,244.4915,244.5496,8444.0
2023-12-26 13:55:00,252.62,252.68,252.43,252.58,8649.0,244.6367,244.6948,244.4527,244.598,8649.0
2023-12-26 14:00:00,252.67,252.67,252.31,252.47,16165.0,244.6852,244.6852,244.3365,244.4915,16165.0
2023-12-26 14:05:00,252.46,252.68,252.46,252.66,10958.0,244.4818,244.6948,244.4818,244.6755,10958.0
2023-12-26 14:10:00,252.69,252.9,252.69,252.82,9126.0,244.7045,244.9079,244.7045,244.8304,9126.0
2023-12-26 14:15:00,252.82,252.99,252.82,252.94,12553.0,244.8304,244.995,244.8304,244.9466,12553.0
2023-12-26 14:20:00,252.95,252.95,252.75,252.87,9498.0,244.9563,244.9563,244.7626,244.8788,9498.0
2023-12-26 14:25:00,252.84,252.84,252.64,252.71,10814.0,244.8498,244.8498,244.6561,244.7239,10814.0
2023-12-26 14:30:00,252.75,252.94,252.7,252.92,8992.0,244.7626,244.9466,244.7142,244.9273,8992.0
2023-12-26 14:35:00,252.9,253.13,252.9,253.08,22078.0,244.9079,245.1306,244.9079,245.0822,22078.0
2023-12-26 14:40:00,253.11,253.2,253.02,253.02,8533.0,245.1112,245.1984,245.0241,245.0241,8533.0
2023-12-26 14:45:00,253.0,253.13,252.99,253.12,6139.0,245.0047,245.1306,244.995,245.1209,6139.0
2023-12-26 14:50:00,253.15,253.18,253.03,253.16,11510.0,245.15,245.179,245.0338,245.1597,11510.0
2023-12-26 14:55:00,253.16,253.27,253.11,253.16,11266.0,245.1597,245.2662,245.1112,245.1597,11266.0
2023-12-26 15:00:00,253.14,253.14,252.89,252.97,15485.0,245.1403,245.1403,244.8982,244.9757,15485.0
2023-12-26 15:05:00,252.97,253.04,252.61,252.61,7968.0,244.9757,245.0435,244.6271,244.6271,7968.0
2023-12-26 15:10:00,252.63,252.7,252.22,252.29,14287.0,244.6464,244.7142,244.2494,244.3172,14287.0
2023-12-26 15:15:00,252.25,252.49,252.2,252.23,13166.0,244.2784,244.5108,244.23,244.2591,13166.0
2023-12-26 15:20:00,252.25,252.46,252.25,252.35,11315.0,244.2784,244.4818,244.2784,244.3753,11315.0
2023-12-26 15:25:00,252.34,252.65,252.3,252.38,15944.0,244.3656,244.6658,244.3268,244.4043,15944.0
2023-12-26 15:30:00,252.45,252.54,252.3,252.44,21075.0,244.4721,244.5593,244.3268,244.4624,21075.0
2023-12-26 15:35:00,252.41,252.44,252.1,252.19,21740.0,244.4334,244.4624,244.1332,244.2203,21740.0
2023-12-26 15:40:00,252.19,252.38,252.12,252.32,19112.0,244.2203,244.4043,244.1525,244.3462,19112.0
2023-12-26 15:45:00,252.32,252.49,252.16,252.17,25639.0,244.3462,244.5108,244.1913,244.201,25639.0
2023-12-26 15:50:00,252.21,252.24,251.7,251.85,44849.0,244.2397,244.2687,243.7458,243.8911,44849.0
2023-12-26 15:55:00,251.87,252.33,251.75,252.24,86139.0,243.9104,244.3559,243.7942,244.2687,86139.0
2023-12-27 09:30:00,252.76,252.94,251.58,252.36,63948.0,244.7723,244.9466,243.6296,244.385,63948.0
2023-12-27 09:35:00,252.36,253.09,252.27,252.9,44784.0,244.385,245.0919,244.2978,244.9079,44784.0
2023-12-27 09:40:00,252.98,253.18,252.6,253.12,59884.0,244.9854,245.179,244.6174,245.1209,59884.0
2023-12-27 09:45:00,253.13,253.85,252.77,253.8,59874.0,245.1306,245.8279,244.782,245.7794,59874.0
2023-12-27 09:50:00,253.85,254.23,253.8,253.9,53880.0,245.8279,246.1959,245.7794,245.8763,53880.0
2023-12-27 09:55:00,253.84,254.04,253.84,253.85,24938.0,245.8182,246.0119,245.8182,245.8279,24938.0
2023-12-27 10:00:00,253.89,254.65,253.86,254.4,82285.0,245.8666,246.6026,245.8375,246.3605,82285.0
2023-12-27 10:05:00,254.45,254.45,253.87,254.35,39155.0,246.4089,246.4089,245.8472,246.3121,39155.0
2023-12-27 10:10:00,254.34,254.43,253.94,254.07,39390.0,246.3024,246.3895,245.915,246.0409,39390.0
2023-12-27 10:15:00,254.07,254.1,253.12,253.23,39121.0,246.0409,246.07,245.1209,245.2275,39121.0
2023-12-27 10:20:00,253.21,253.45,253.04,253.42,31614.0,245.2081,245.4405,245.0435,245.4115,31614.0
2023-12-27 10:25:00,253.44,253.73,253.3,253.54,23484.0,245.4308,245.7117,245.2952,245.5277,23484.0
2023-12-27 10:30:00,253.5,253.72,253.47,253.67,21555.0,245.4889,245.702,245.4599,245.6536,21555.0
2023-12-27 10:35:00,253.63,253.68,253.42,253.5,20887.0,245.6148,245.6632,245.4115,245.4889,20887.0
2023-12-27 10:40:00,253.45,253.49,253.06,253.35,23481.0,245.4405,245.4792,245.0628,245.3437,23481.0
2023-12-27 10:45:00,253.35,253.43,253.2,253.31,19496.0,245.3437,245.4211,245.1984,245.3049,19496.0
2023-12-27 10:50:00,253.28,253.35,252.97,253.0,27675.0,245.2759,245.3437,244.9757,245.0047,27675.0
2023-12-27 10:55:00,253.01,253.11,252.86,252.94,37234.0,245.0144,245.1112,244.8692,244.9466,37234.0
2023-12-27 11:00:00,252.99,253.01,252.48,252.75,41145.0,244.995,245.0144,244.5012,244.7626,41145.0
2023-12-27 11:05:00,252.74,252.91,252.63,252.65,12535.0,244.7529,244.9176,244.6464,244.6658,12535.0
2023-12-27 11:10:00,252.61,253.01,252.54,253.0,18738.0,244.6271,245.0144,244.5593,245.0047,18738.0
2023-12-27 11:15:00,253.0,253.02,252.84,252.95,27562.0,245.0047,245.0241,244.8498,244.9563,27562.0
2023-12-27 11:20:00,252.95,252.95,252.62,252.69,17248.0,244.9563,244.9563,244.6367,244.7045,17248.0
2023-12-27 11:25:00,252.73,252.73,252.36,252.47,11088.0,244.7433,244.7433,244.385,244.4915,11088.0
2023-12-27 11:30:00,252.45,252.85,252.39,252.73,12803.0,244.4721,244.8595,244.414,244.7433,12803.0
2023-12-27 11:35:00,252.72,252.98,252.71,252.92,13427.0,244.7336,244.9854,244.7239,244.9273,13427.0
2023-12-27 11:40:00,252.89,253.0,252.88,252.93,14003.0,244.8982,245.0047,244.8885,244.9369,14003.0
2023-12-27 11:45:00,252.93,252.94,252.7,252.78,12085.0,244.9369,244.9466,244.7142,244.7917,12085.0
2023-12-27 11:50:00,252.76,252.84,252.7,252.83,5615.0,244.7723,244.8498,244.7142,244.8401,5615.0
2023-12-27 11:55:00,252.83,252.87,252.7,252.7,8035.0,244.8401,244.8788,244.7142,244.7142,8035.0
2023-12-27 12:00:00,252.72,252.81,252.52,252.58,7881.0,244.7336,244.8207,244.5399,244.598,7881.0
2023-12-27 12:05:00,252.63,252.69,252.58,252.65,10039.0,244.6464,244.7045,244.598,244.6658,10039.0
2023-12-27 12:10:00,252.68,252.98,252.68,252.83,14674.0,244.6948,244.9854,244.6948,244.8401,14674.0
2023-12-27 12:15:00,252.87,252.91,252.85,252.89,5521.0,244.8788,244.9176,244.8595,244.8982,5521.0
2023-12-27 12:20:00,252.89,252.97,252.68,252.68,10369.0,244.8982,244.9757,244.6948,244.6948,10369.0
2023-12-27 12:25:00,252.58,252.63,252.49,252.56,7893.0,244.598,244.6464,244.5108,244.5786,7893.0
2023-12-27 12:30:00,252.59,252.72,252.54,252.58,9398.0,244.6077,244.7336,244.5593,244.598,9398.0
2023-12-27 12:35:00,252.58,252.58,252.38,252.44,10715.0,244.598,244.598,244.4043,244.4624,10715.0
2023-12-27 12:40:00,252.43,252.44,252.09,252.18,18756.0,244.4527,244.4624,244.1235,244.2106,18756.0
2023-12-27 12:45:00,252.15,252.16,251.87,252.03,20305.0,244.1816,244.1913,243.9104,244.0654,20305.0
2023-12-27 12:50:00,252.04,252.04,251.7,251.72,10539.0,244.0751,244.0751,243.7458,243.7652,10539.0
2023-12-27 12:55:00,251.73,251.91,251.72,251.82,15195.0,243.7749,243.9492,243.7652,243.862,15195.0
2023-12-27 13:00:00,251.81,252.16,251.81,252.1,16607.0,243.8523,244.1913,243.8523,244.1332,16607.0
2023-12-27 13:05:00,252.11,252.62,252.07,252.23,28354.0,244.1429,244.6367,244.1041,244.2591,28354.0
2023-12-27 13:10:00,252.31,252.48,252.15,252.15,15821.0,244.3365,244.5012,244.1816,244.1816,15821.0
2023-12-27 13:15:00,252.21,252.24,251.84,251.88,12038.0,244.2397,244.2687,243.8814,243.9201,12038.0
2023-12-27 13:20:00,251.94,252.01,251.85,251.97,13046.0,243.9782,244.046,243.8911,244.0073,13046.0
2023-12-27 13:25:00,251.97,252.11,251.96,252.09,12396.0,244.0073,244.1429,243.9976,244.1235,12396.0
2023-12-27 13:30:00,252.11,252.28,252.02,252.21,21044.0,244.1429,244.3075,244.0557,244.2397,21044.0
2023-12-27 13:35:00,252.25,252.36,252.25,252.35,6970.0,244.2784,244.385,244.2784,244.3753,6970.0
2023-12-27 13:40:00,252.36,252.38,252.14,252.17,8651.0,244.385,244.4043,244.1719,244.201,8651.0
2023-12-27 13:45:00,252.16,252.16,251.91,251.97,11412.0,244.1913,244.1913,243.9492,244.0073,11412.0
2023-12-27 13:50:00,251.94,252.23,251.94,252.19,22633.0,243.9782,244.2591,243.9782,244.2203,22633.0
2023-12-27 13:55:00,252.19,252.22,251.87,251.87,16555.0,244.2203,244.2494,243.9104,243.9104,16555.0
2023-12-27 14:00:00,251.92,251.92,251.0,251.15,41580.0,243.9589,243.9589,243.0679,243.2132,41580.0
2023-12-27 14:05:00,251.11,251.64,250.94,251.64,34598.0,243.1745,243.6877,243.0098,243.6877,34598.0
2023-12-27 14:10:00,251.53,251.66,251.2,251.41,10250.0,243.5812,243.7071,243.2616,243.465,10250.0
2023-12-27 14:15:00,251.39,251.6,251.33,251.54,20959.0,243.4456,243.649,243.3875,243.5909,20959.0
2023-12-27 14:20:00,251.58,251.96,251.58,251.96,21416.0,243.6296,243.9976,243.6296,243.9976,21416.0
2023-12-27 14:25:00,251.99,252.18,251.82,251.83,10940.0,244.0266,244.2106,243.862,243.8717,10940.0
2023-12-27 14:30:00,251.8,251.9,251.66,251.82,16131.0,243.8426,243.9395,243.7071,243.862,16131.0
2023-12-27 14:35:00,251.8,251.84,251.66,251.79,11008.0,243.8426,243.8814,243.7071,243.833,11008.0
2023-12-27 14:40:00,251.79,251.91,251.68,251.91,14331.0,243.833,243.9492,243.7264,243.9492,14331.0
2023-12-27 14:45:00,251.9,251.93,251.79,251.79,10660.0,243.9395,243.9685,243.833,243.833,10660.0
2023-12-27 14:50:00,251.88,251.9,251.77,251.84,6780.0,243.9201,243.9395,243.8136,243.8814,6780.0
2023-12-27 14:55:00,251.84,251.9,251.75,251.81,9800.0,243.8814,243.9395,243.7942,243.8523,9800.0
2023-12-27 15:00:00,251.81,251.84,251.73,251.79,16442.0,243.8523,243.8814,243.7749,243.833,16442.0
2023-12-27 15:05:00,251.73,251.73,251.3,251.33,36901.0,243.7749,243.7749,243.3584,243.3875,36901.0
2023-12-27 15:10:00,251.33,251.33,251.12,251.17,34557.0,243.3875,243.3875,243.1841,243.2326,34557.0
2023-12-27 15:15:00,251.14,251.48,251.14,251.33,13521.0,243.2035,243.5328,243.2035,243.3875,13521.0
2023-12-27 15:20:00,251.32,251.39,251.18,251.19,15535.0,243.3778,243.4456,243.2422,243.2519,15535.0
2023-12-27 15:25:00,251.15,251.25,251.05,251.25,17230.0,243.2132,243.31,243.1163,243.31,17230.0
2023-12-27 15:30:00,251.22,251.52,251.18,251.5,19751.0,243.281,243.5715,243.2422,243.5521,19751.0
2023-12-27 15:35:00,251.51,251.52,251.26,251.31,14566.0,243.5618,243.5715,243.3197,243.3681,14566.0
2023-12-27 15:40:00,251.31,251.36,250.79,250.92,30244.0,243.3681,243.4166,242.8646,242.9905,30244.0
2023-12-27 15:45:00,250.9,251.07,250.86,250.92,32004.0,242.9711,243.1357,242.9324,242.9905,32004.0
2023-12-27 15:50:00,250.93,251.24,250.91,251.08,54067.0,243.0001,243.3003,242.9808,243.1454,54067.0
2023-12-27 15:55:00,251.08,251.19,250.72,250.97,172669.0,243.1454,243.2519,242.7968,243.0389,172669.0
2023-12-28 09:30:00,250.78,252.48,250.6,251.84,64493.0,242.8549,244.5012,242.6806,243.8814,64493.0
2023-12-28 09:35:00,251.7,251.89,251.3,251.76,15917.0,243.7458,243.9298,243.3584,243.8039,15917.0
2023-12-28 09:40:00,251.91,252.17,251.4,251.51,22891.0,243.9492,244.201,243.4553,243.5618,22891.0
2023-12-28 09:45:00,251.4,251.84,251.39,251.81,9261.0,243.4553,243.8814,243.4456,243.8523,9261.0
2023-12-28 09:50:00,251.87,251.87,251.33,251.5,10025.0,243.9104,243.9104,243.3875,243.5521,10025.0
2023-12-28 09:55:00,251.6,251.75,251.57,251.62,11450.0,243.649,243.7942,243.6199,243.6683,11450.0
2023-12-28 10:00:00,251.65,252.08,251.65,251.99,44919.0,243.6974,244.1138,243.6974,244.0266,44919.0
2023-12-28 10:05:00,252.01,252.01,251.77,251.9,16316.0,244.046,244.046,243.8136,243.9395,16316.0
2023-12-28 10:10:00,251.9,251.91,251.61,251.67,8369.0,243.9395,243.9492,243.6587,243.7168,8369.0
2023-12-28 10:15:00,251.67,251.94,251.67,251.88,12115.0,243.7168,243.9782,243.7168,243.9201,12115.0
2023-12-28 10:20:00,251.83,252.37,251.83,252.29,17516.0,243.8717,244.3946,243.8717,244.3172,17516.0
2023-12-28 10:25:00,252.27,252.62,252.22,252.36,28826.0,244.2978,244.6367,244.2494,244.385,28826.0
2023-12-28 10:30:00,252.41,252.6,252.29,252.45,12700.0,244.4334,244.6174,244.3172,244.4721,12700.0
2023-12-28 10:35:00,252.45,252.56,252.3,252.3,8528.0,244.4721,244.5786,244.3268,244.3268,8528.0
2023-12-28 10:40:00,252.3,252.48,251.91,251.92,19987.0,244.3268,244.5012,243.9492,243.9589,19987.0
2023-12-28 10:45:00,251.86,252.18,251.84,252.18,11230.0,243.9008,244.2106,243.8814,244.2106,11230.0
2023-12-28 10:50:00,252.2,252.32,251.93,251.99,12077.0,244.23,244.3462,243.9685,244.0266,12077.0
2023-12-28 10:55:00,251.96,252.09,251.64,251.72,16832.0,243.9976,244.1235,243.6877,243.7652,16832.0
2023-12-28 11:00:00,251.62,251.83,251.51,251.59,10654.0,243.6683,243.8717,243.5618,243.6393,10654.0
2023-12-28 11:05:00,251.63,251.81,251.53,251.79,9690.0,243.678,243.8523,243.5812,243.833,9690.0
2023-12-28 11:10:00,251.79,251.96,251.67,251.8,12813.0,243.833,243.9976,243.7168,243.8426,12813.0
2023-12-28 11:15:00,251.77,251.79,251.65,251.68,6303.0,243.8136,243.833,243.6974,243.7264,6303.0
2023-12-28 11:20:00,251.71,251.96,251.66,251.96,9049.0,243.7555,243.9976,243.7071,243.9976,9049.0
2023-12-28 11:25:00,251.89,252.17,251.88,252.0,9310.0,243.9298,244.201,243.9201,244.0363,9310.0
2023-12-28 11:30:00,252.07,252.4,252.06,252.31,14499.0,244.1041,244.4237,244.0944,244.3365,14499.0
2023-12-28 11:35:00,252.27,252.63,252.2,252.62,18458.0,244.2978,244.6464,244.23,244.6367,18458.0
2023-12-28 11:40:00,252.65,252.69,252.4,252.48,12956.0,244.6658,244.7045,244.4237,244.5012,12956.0
2023-12-28 11:45:00,252.47,252.47,252.27,252.42,8417.0,244.4915,244.4915,244.2978,244.4431,8417.0
2023-12-28 11:50:00,252.43,252.64,252.38,252.57,9985.0,244.4527,244.6561,244.4043,244.5883,9985.0
2023-12-28 11:55:00,252.57,252.81,252.56,252.58,10335.0,244.5883,244.8207,244.5786,244.598,10335.0
2023-12-28 12:00:00,252.51,252.79,252.48,252.79,7418.0,244.5302,244.8014,244.5012,244.8014,7418.0
2023-12-28 12:05:00,252.79,252.94,252.69,252.74,16132.0,244.8014,244.9466,244.7045,244.7529,16132.0
2023-12-28 12:10:00,252.75,252.83,252.67,252.68,8692.0,244.7626,244.8401,244.6852,244.6948,8692.0
2023-12-28 12:15:00,252.75,252.75,252.58,252.72,11071.0,244.7626,244.7626,244.598,244.7336,11071.0
2023-12-28 12:20:00,252.73,252.77,252.64,252.74,5124.0,244.7433,244.782,244.6561,244.7529,5124.0
2023-12-28 12:25:00,252.75,252.77,252.55,252.62,7648.0,244.7626,244.782,244.5689,244.6367,7648.0
2023-12-28 12:30:00,252.61,252.87,252.59,252.87,20097.0,244.6271,244.8788,244.6077,244.8788,20097.0
2023-12-28 12:35:00,252.88,252.97,252.83,252.97,10576.0,244.8885,244.9757,244.8401,244.9757,10576.0
2023-12-28 12:40:00,252.94,253.1,252.94,253.04,15997.0,244.9466,245.1016,244.9466,245.0435,15997.0
2023-12-28 12:45:00,253.05,253.23,253.0,253.18,17423.0,245.0531,245.2275,245.0047,245.179,17423.0
2023-12-28 12:50:00,253.2,253.34,253.17,253.3,19359.0,245.1984,245.334,245.1694,245.2952,19359.0
2023-12-28 12:55:00,253.32,253.38,253.25,253.29,18839.0,245.3146,245.3727,245.2468,245.2856,18839.0
2023-12-28 13:00:00,253.31,253.33,252.43,252.8,17959.0,245.3049,245.3243,244.4527,244.811,17959.0
2023-12-28 13:05:00,252.77,253.24,252.55,253.22,21721.0,244.782,245.2371,244.5689,245.2178,21721.0
2023-12-28 13:10:00,253.24,253.35,253.13,253.13,12518.0,245.2371,245.3437,245.1306,245.1306,12518.0
2023-12-28 13:15:00,253.19,253.43,253.19,253.37,19352.0,245.1887,245.4211,245.1887,245.363,19352.0
2023-12-28 13:20:00,253.38,253.6,253.38,253.47,21674.0,245.3727,245.5858,245.3727,245.4599,21674.0
2023-12-28 13:25:00,253.5,253.74,253.48,253.74,25485.0,245.4889,245.7213,245.4696,245.7213,25485.0
2023-12-28 13:30:00,253.68,253.76,253.63,253.68,13147.0,245.6632,245.7407,245.6148,245.6632,13147.0
2023-12-28 13:35:00,253.68,253.93,253.56,253.83,14184.0,245.6632,245.9053,245.547,245.8085,14184.0
2023-12-28 13:40:00,253.8,253.9,253.68,253.83,9203.0,245.7794,245.8763,245.6632,245.8085,9203.0
2023-12-28 13:45:00,253.85,253.92,253.7,253.78,15320.0,245.8279,245.8957,245.6826,245.7601,15320.0
2023-12-28 13:50:00,253.76,253.91,253.73,253.76,8897.0,245.7407,245.886,245.7117,245.7407,8897.0
2023-12-28 13:55:00,253.69,253.69,253.41,253.5,12043.0,245.6729,245.6729,245.4018,245.4889,12043.0
2023-12-28 14:00:00,253.56,253.57,253.39,253.39,7003.0,245.547,245.5567,245.3824,245.3824,7003.0
2023-12-28 14:05:00,253.39,253.46,253.27,253.45,11654.0,245.3824,245.4502,245.2662,245.4405,11654.0
2023-12-28 14:10:00,253.48,253.55,253.31,253.48,8567.0,245.4696,245.5373,245.3049,245.4696,8567.0
2023-12-28 14:15:00,253.45,253.54,253.37,253.44,4335.0,245.4405,245.5277,245.363,245.4308,4335.0
2023-12-28 14:20:00,253.37,253.37,253.23,253.32,12973.0,245.363,245.363,245.2275,245.3146,12973.0
2023-12-28 14:25:00,253.22,253.35,253.21,253.28,7389.0,245.2178,245.3437,245.2081,245.2759,7389.0
2023-12-28 14:30:00,253.36,253.7,253.34,253.7,13621.0,245.3533,245.6826,245.334,245.6826,13621.0
2023-12-28 14:35:00,253.6,253.87,253.58,253.84,10899.0,245.5858,245.8472,245.5664,245.8182,10899.0
2023-12-28 14:40:00,253.84,253.93,253.78,253.85,16599.0,245.8182,245.9053,245.7601,245.8279,16599.0
2023-12-28 14:45:00,253.83,253.91,253.76,253.9,11927.0,245.8085,245.886,245.7407,245.8763,11927.0
2023-12-28 14:50:00,253.89,253.91,253.71,253.8,11747.0,245.8666,245.886,245.6923,245.7794,11747.0
2023-12-28 14:55:00,253.77,253.98,253.75,253.88,16973.0,245.7504,245.9538,245.731,245.8569,16973.0
2023-12-28 15:00:00,253.87,253.95,253.66,253.87,11508.0,245.8472,245.9247,245.6439,245.8472,11508.0
2023-12-28 15:05:00,253.87,253.94,253.76,253.79,12753.0,245.8472,245.915,245.7407,245.7698,12753.0
2023-12-28 15:10:00,253.77,253.8,253.23,253.43,19716.0,245.7504,245.7794,245.2275,245.4211,19716.0
2023-12-28 15:15:00,253.44,253.73,253.4,253.69,17813.0,245.4308,245.7117,245.3921,245.6729,17813.0
2023-12-28 15:20:00,253.72,253.77,253.62,253.72,9684.0,245.702,245.7504,245.6051,245.702,9684.0
2023-12-28 15:25:00,253.67,253.84,253.64,253.8,11054.0,245.6536,245.8182,245.6245,245.7794,11054.0
2023-12-28 15:30:00,253.79,253.88,253.6,253.62,12349.0,245.7698,245.8569,245.5858,245.6051,12349.0
2023-12-28 15:35:00,253.64,253.86,253.62,253.77,19518.0,245.6245,245.8375,245.6051,245.7504,19518.0
2023-12-28 15:40:00,253.78,253.97,253.65,253.92,36749.0,245.7601,245.9441,245.6342,245.8957,36749.0
2023-12-28 15:45:00,253.89,253.92,253.58,253.7,49337.0,245.8666,245.8957,245.5664,245.6826,49337.0
2023-12-28 15:50:00,253.75,253.81,253.58,253.59,45689.0,245.731,245.7891,245.5664,245.5761,45689.0
2023-12-28 15:55:00,253.62,253.96,253.49,253.59,104836.0,245.6051,245.9344,245.4792,245.5761,104836.0
2023-12-29 09:30:00,254.07,255.61,253.85,255.37,78614.0,246.0409,247.5322,245.8279,247.2998,78614.0
2023-12-29 09:35:00,255.4,255.64,254.96,255.01,35078.0,247.3289,247.5613,246.9028,246.9512,35078.0
2023-12-29 09:40:00,254.93,255.16,254.57,254.8,17175.0,246.8737,247.0965,246.5251,246.7478,17175.0
2023-12-29 09:45:00,254.75,255.06,254.61,254.83,13859.0,246.6994,246.9996,246.5638,246.7769,13859.0
2023-12-29 09:50:00,254.73,254.84,254.45,254.69,18723.0,246.6801,246.7866,246.4089,246.6413,18723.0
2023-12-29 09:55:00,254.74,255.0,254.56,254.98,21990.0,246.6897,246.9415,246.5154,246.9222,21990.0
2023-12-29 10:00:00,254.94,255.03,254.68,254.68,18666.0,246.8834,246.9706,246.6316,246.6316,18666.0
2023-12-29 10:05:00,254.66,254.77,254.47,254.74,21649.0,246.6123,246.7188,246.4283,246.6897,21649.0
2023-12-29 10:10:00,254.77,254.82,254.57,254.61,14753.0,246.7188,246.7672,246.5251,246.5638,14753.0
2023-12-29 10:15:00,254.6,254.6,254.25,254.38,19217.0,246.5542,246.5542,246.2152,246.3411,19217.0
2023-12-29 10:20:00,254.39,254.45,254.09,254.33,10166.0,246.3508,246.4089,246.0603,246.2927,10166.0
2023-12-29 10:25:00,254.3,254.41,254.0,254.21,14422.0,246.2636,246.3702,245.9731,246.1765,14422.0
2023-12-29 10:30:00,254.24,254.24,253.66,253.82,19682.0,246.2055,246.2055,245.6439,245.7988,19682.0
2023-12-29 10:35:00,253.82,253.9,253.46,253.46,13294.0,245.7988,245.8763,245.4502,245.4502,13294.0
2023-12-29 10:40:00,253.5,253.52,253.22,253.29,14712.0,245.4889,245.5083,245.2178,245.2856,14712.0
2023-12-29 10:45:00,253.31,253.47,253.06,253.47,11148.0,245.3049,245.4599,245.0628,245.4599,11148.0
2023-12-29 10:50:00,253.48,253.62,253.39,253.4,8180.0,245.4696,245.6051,245.3824,245.3921,8180.0
2023-12-29 10:55:00,253.42,253.6,253.36,253.39,12711.0,245.4115,245.5858,245.3533,245.3824,12711.0
2023-12-29 11:00:00,253.41,253.46,253.19,253.41,8049.0,245.4018,245.4502,245.1887,245.4018,8049.0
2023-12-29 11:05:00,253.37,253.37,253.13,253.36,5535.0,245.363,245.363,245.1306,245.3533,5535.0
2023-12-29 11:10:00,253.4,253.4,252.9,252.9,10227.0,245.3921,245.3921,244.9079,244.9079,10227.0
2023-12-29 11:15:00,252.9,253.06,252.58,252.92,17327.0,244.9079,245.0628,244.598,244.9273,17327.0
2023-12-29 11:20:00,252.83,252.96,252.62,252.72,12911.0,244.8401,244.966,244.6367,244.7336,12911.0
2023-12-29 11:25:00,252.7,252.71,252.21,252.24,14954.0,244.7142,244.7239,244.2397,244.2687,14954.0
2023-12-29 11:30:00,252.25,252.4,252.06,252.08,9533.0,244.2784,244.4237,244.0944,244.1138,9533.0
2023-12-29 11:35:00,252.1,252.11,251.86,251.99,9996.0,244.1332,244.1429,243.9008,244.0266,9996.0
2023-12-29 11:40:00,251.95,252.12,251.94,252.07,6259.0,243.9879,244.1525,243.9782,244.1041,6259.0
2023-12-29 11:45:00,252.07,252.24,252.02,252.24,9946.0,244.1041,244.2687,244.0557,244.2687,9946.0
2023-12-29 11:50:00,252.34,252.41,252.16,252.27,7460.0,244.3656,244.4334,244.1913,244.2978,7460.0
2023-12-29 11:55:00,252.27,252.4,252.08,252.14,12220.0,244.2978,244.4237,244.1138,244.1719,12220.0
2023-12-29 12:00:00,252.08,252.39,252.06,252.34,7073.0,244.1138,244.414,244.0944,244.3656,7073.0
2023-12-29 12:05:00,252.22,252.26,251.87,252.06,3941.0,244.2494,244.2881,243.9104,244.0944,3941.0
2023-12-29 12:10:00,252.06,252.42,251.96,251.96,14498.0,244.0944,244.4431,243.9976,243.9976,14498.0
2023-12-29 12:15:00,251.99,252.26,251.97,252.26,8732.0,244.0266,244.2881,244.0073,244.2881,8732.0
2023-12-29 12:20:00,252.3,252.47,252.17,252.33,7382.0,244.3268,244.4915,244.201,244.3559,7382.0
2023-12-29 12:25:00,252.33,252.42,252.21,252.25,5522.0,244.3559,244.4431,244.2397,244.2784,5522.0
2023-12-29 12:30:00,252.22,252.25,252.13,252.14,7945.0,244.2494,244.2784,244.1622,244.1719,7945.0
2023-12-29 12:35:00,252.16,252.39,252.16,252.36,2893.0,244.1913,244.414,244.1913,244.385,2893.0
2023-12-29 12:40:00,252.36,252.56,252.32,252.56,4970.0,244.385,244.5786,244.3462,244.5786,4970.0
2023-12-29 12:45:00,252.57,252.71,252.49,252.49,5920.0,244.5883,244.7239,244.5108,244.5108,5920.0
2023-12-29 12:50:00,252.43,252.68,252.43,252.67,7289.0,244.4527,244.6948,244.4527,244.6852,7289.0
2023-12-29 12:55:00,252.7,252.9,252.7,252.84,6569.0,244.7142,244.9079,244.7142,244.8498,6569.0
2023-12-29 13:00:00,252.82,253.04,252.71,252.93,8852.0,244.8304,245.0435,244.7239,244.9369,8852.0
2023-12-29 13:05:00,252.9,252.91,252.74,252.87,4176.0,244.9079,244.9176,244.7529,244.8788,4176.0
2023-12-29 13:10:00,252.86,253.08,252.84,253.04,18470.0,244.8692,245.0822,244.8498,245.0435,18470.0
2023-12-29 13:15:00,252.97,253.01,252.67,252.71,9592.0,244.9757,245.0144,244.6852,244.7239,9592.0
2023-12-29 13:20:00,252.71,252.8,252.65,252.73,4615.0,244.7239,244.811,244.6658,244.7433,4615.0
2023-12-29 13:25:00,252.71,252.81,252.58,252.66,6116.0,244.7239,244.8207,244.598,244.6755,6116.0
2023-12-29 13:30:00,252.62,252.79,252.58,252.6,4696.0,244.6367,244.8014,244.598,244.6174,4696.0
2023-12-29 13:35:00,252.66,252.76,252.62,252.74,4441.0,244.6755,244.7723,244.6367,244.7529,4441.0
2023-12-29 13:40:00,252.78,252.82,252.64,252.69,7176.0,244.7917,244.8304,244.6561,244.7045,7176.0
2023-12-29 13:45:00,252.62,252.79,252.61,252.74,2957.0,244.6367,244.8014,244.6271,244.7529,2957.0
2023-12-29 13:50:00,252.68,252.77,252.5,252.5,5624.0,244.6948,244.782,244.5205,244.5205,5624.0
2023-12-29 13:55:00,252.49,252.57,252.43,252.57,3007.0,244.5108,244.5883,244.4527,244.5883,3007.0
2023-12-29 14:00:00,252.58,252.62,252.55,252.55,5070.0,244.598,244.6367,244.5689,244.5689,5070.0
2023-12-29 14:05:00,252.55,252.65,252.53,252.59,7356.0,244.5689,244.6658,244.5496,244.6077,7356.0
2023-12-29 14:10:00,252.61,252.85,252.51,252.77,11921.0,244.6271,244.8595,244.5302,244.782,11921.0
2023-12-29 14:15:00,252.78,253.03,252.78,252.92,8611.0,244.7917,245.0338,244.7917,244.9273,8611.0
2023-12-29 14:20:00,252.9,252.93,252.82,252.83,5752.0,244.9079,244.9369,244.8304,244.8401,5752.0
2023-12-29 14:25:00,252.86,252.92,252.72,252.78,2614.0,244.8692,244.9273,244.7336,244.7917,2614.0
2023-12-29 14:30:00,252.82,252.93,252.76,252.87,4205.0,244.8304,244.9369,244.7723,244.8788,4205.0
2023-12-29 14:35:00,252.9,253.04,252.87,252.91,6394.0,244.9079,245.0435,244.8788,244.9176,6394.0
2023-12-29 14:40:00,252.89,253.0,252.81,252.81,4614.0,244.8982,245.0047,244.8207,244.8207,4614.0
2023-12-29 14:45:00,252.9,252.91,252.71,252.81,6703.0,244.9079,244.9176,244.7239,244.8207,6703.0
2023-12-29 14:50:00,252.85,252.95,252.82,252.87,18865.0,244.8595,244.9563,244.8304,244.8788,18865.0
2023-12-29 14:55:00,252.86,252.99,252.81,252.93,6262.0,244.8692,244.995,244.8207,244.9369,6262.0
2023-12-29 15:00:00,252.93,252.95,252.72,252.79,6355.0,244.9369,244.9563,244.7336,244.8014,6355.0
2023-12-29 15:05:00,252.78,252.98,252.74,252.98,6863.0,244.7917,244.9854,244.7529,244.9854,6863.0
2023-12-29 15:10:00,252.98,253.06,252.86,253.02,12675.0,244.9854,245.0628,244.8692,245.0241,12675.0
2023-12-29 15:15:00,253.0,253.02,252.71,252.78,10428.0,245.0047,245.0241,244.7239,244.7917,10428.0
2023-12-29 15:20:00,252.77,252.87,252.64,252.81,7653.0,244.782,244.8788,244.6561,244.8207,7653.0
2023-12-29 15:25:00,252.82,253.15,252.76,252.97,11453.0,244.8304,245.15,244.7723,244.9757,11453.0
2023-12-29 15:30:00,253.0,253.01,252.65,252.75,10886.0,245.0047,245.0144,244.6658,244.7626,10886.0
2023-12-29 15:35:00,252.77,252.99,252.76,252.82,14563.0,244.782,244.995,244.7723,244.8304,14563.0
2023-12-29 15:40:00,252.84,252.93,252.53,252.53,31999.0,244.8498,244.9369,244.5496,244.5496,31999.0
2023-12-29 15:45:00,252.51,252.62,252.34,252.44,21004.0,244.5302,244.6367,244.3656,244.4624,21004.0
2023-12-29 15:50:00,252.56,252.84,252.33,252.36,37151.0,244.5786,244.8498,244.3559,244.385,37151.0
2023-12-29 15:55:00,252.32,253.21,252.3,252.97,108923.0,244.3462,245.2081,244.3268,244.9757,108923.0
2024-01-02 09:30:00,251.51,252.94,251.51,252.23,52426.0,243.5618,244.9466,243.5618,244.2591,52426.0
2024-01-02 09:35:00,252.25,252.36,251.55,251.68,18905.0,244.2784,244.385,243.6005,243.7264,18905.0
2024-01-02 09:40:00,251.69,251.92,251.41,251.69,17323.0,243.7361,243.9589,243.465,243.7361,17323.0
2024-01-02 09:45:00,251.67,251.86,250.5,250.83,19376.0,243.7168,243.9008,242.5837,242.9033,19376.0
2024-01-02 09:50:00,250.83,251.59,250.25,250.25,12464.0,242.9033,243.6393,242.3416,242.3416,12464.0
2024-01-02 09:55:00,250.34,251.15,250.23,251.15,17392.0,242.4288,243.2132,242.3223,243.2132,17392.0
2024-01-02 10:00:00,251.07,251.36,250.71,250.86,20435.0,243.1357,243.4166,242.7871,242.9324,20435.0
2024-01-02 10:05:00,250.84,251.43,250.65,251.33,20049.0,242.913,243.4843,242.729,243.3875,20049.0
2024-01-02 10:10:00,251.34,251.76,251.16,251.53,20110.0,243.3972,243.8039,243.2229,243.5812,20110.0
2024-01-02 10:15:00,251.57,252.05,251.35,251.91,34994.0,243.6199,244.0847,243.4069,243.9492,34994.0
2024-01-02 10:20:00,251.88,252.33,251.71,251.78,23443.0,243.9201,244.3559,243.7555,243.8233,23443.0
2024-01-02 10:25:00,251.85,252.13,251.58,252.06,20914.0,243.8911,244.1622,243.6296,244.0944,20914.0
2024-01-02 10:30:00,252.06,252.1,251.54,251.63,15391.0,244.0944,244.1332,243.5909,243.678,15391.0
2024-01-02 10:35:00,251.61,251.61,251.29,251.56,14648.0,243.6587,243.6587,243.3488,243.6102,14648.0
2024-01-02 10:40:00,251.58,251.77,251.56,251.66,17226.0,243.6296,243.8136,243.6102,243.7071,17226.0
2024-01-02 10:45:00,251.62,251.83,251.09,251.18,17376.0,243.6683,243.8717,243.1551,243.2422,17376.0
2024-01-02 10:50:00,251.14,251.34,250.91,251.1,13031.0,243.2035,243.3972,242.9808,243.1648,13031.0
2024-01-02 10:55:00,251.05,251.05,250.51,250.54,12832.0,243.1163,243.1163,242.5934,242.6225,12832.0
2024-01-02 11:00:00,250.6,251.06,250.52,251.04,13582.0,242.6806,243.126,242.6031,243.1067,13582.0
2024-01-02 11:05:00,250.98,250.98,250.64,250.87,10180.0,243.0486,243.0486,242.7193,242.942,10180.0
2024-01-02 11:10:00,250.88,251.07,250.51,250.8,6644.0,242.9517,243.1357,242.5934,242.8742,6644.0
2024-01-02 11:15:00,250.78,250.92,250.56,250.56,9031.0,242.8549,242.9905,242.6418,242.6418,9031.0
2024-01-02 11:20:00,250.57,250.6,250.29,250.42,9719.0,242.6515,242.6806,242.3804,242.5063,9719.0
2024-01-02 11:25:00,250.51,250.7,250.46,250.67,7868.0,242.5934,242.7774,242.545,242.7484,7868.0
2024-01-02 11:30:00,250.66,251.06,250.66,251.03,11206.0,242.7387,243.126,242.7387,243.097,11206.0
2024-01-02 11:35:00,251.0,251.19,250.96,251.14,8191.0,243.0679,243.2519,243.0292,243.2035,8191.0
2024-01-02 11:40:00,251.14,251.47,251.11,251.47,8757.0,243.2035,243.5231,243.1745,243.5231,8757.0
2024-01-02 11:45:00,251.47,251.72,251.45,251.72,6274.0,243.5231,243.7652,243.5037,243.7652,6274.0
2024-01-02 11:50:00,251.76,251.78,251.15,251.15,8892.0,243.8039,243.8233,243.2132,243.2132,8892.0
2024-01-02 11:55:00,251.15,251.43,251.08,251.43,11626.0,243.2132,243.4843,243.1454,243.4843,11626.0
2024-01-02 12:00:00,251.45,251.58,251.38,251.47,5655.0,243.5037,243.6296,243.4359,243.5231,5655.0
2024-01-02 12:05:00,251.57,251.77,251.5,251.75,6976.0,243.6199,243.8136,243.5521,243.7942,6976.0
2024-01-02 12:10:00,251.78,252.17,251.78,251.92,6342.0,243.8233,244.201,243.8233,243.9589,6342.0
2024-01-02 12:15:00,251.91,251.96,251.66,251.77,8410.0,243.9492,243.9976,243.7071,243.8136,8410.0
2024-01-02 12:20:00,251.84,251.89,251.25,251.37,14687.0,243.8814,243.9298,243.31,243.4262,14687.0
2024-01-02 12:25:00,251.33,251.39,251.17,251.21,9053.0,243.3875,243.4456,243.2326,243.2713,9053.0
2024-01-02 12:30:00,251.2,251.26,250.9,251.0,9828.0,243.2616,243.3197,242.9711,243.0679,9828.0
2024-01-02 12:35:00,251.08,251.48,251.07,251.48,9409.0,243.1454,243.5328,243.1357,243.5328,9409.0
2024-01-02 12:40:00,251.44,251.81,251.44,251.7,10815.0,243.494,243.8523,243.494,243.7458,10815.0
2024-01-02 12:45:00,251.6,251.69,251.4,251.64,11275.0,243.649,243.7361,243.4553,243.6877,11275.0
2024-01-02 12:50:00,251.67,251.94,251.65,251.94,8226.0,243.7168,243.9782,243.6974,243.9782,8226.0
2024-01-02 12:55:00,251.93,252.02,251.84,251.86,9678.0,243.9685,244.0557,243.8814,243.9008,9678.0
2024-01-02 13:00:00,251.88,251.9,251.76,251.89,6651.0,243.9201,243.9395,243.8039,243.9298,6651.0
2024-01-02 13:05:00,251.95,252.01,251.83,251.89,5212.0,243.9879,244.046,243.8717,243.9298,5212.0
2024-01-02 13:10:00,251.91,252.11,251.85,252.05,10296.0,243.9492,244.1429,243.8911,244.0847,10296.0
2024-01-02 13:15:00,252.02,252.05,251.86,251.86,6805.0,244.0557,244.0847,243.9008,243.9008,6805.0
2024-01-02 13:20:00,251.91,251.94,251.77,251.93,10215.0,243.9492,243.9782,243.8136,243.9685,10215.0
2024-01-02 13:25:00,251.92,252.19,251.91,251.96,10001.0,243.9589,244.2203,243.9492,243.9976,10001.0
2024-01-02 13:30:00,251.94,252.29,251.84,252.24,11133.0,243.9782,244.3172,243.8814,244.2687,11133.0
2024-01-02 13:35:00,252.24,252.26,252.15,252.26,3603.0,244.2687,244.2881,244.1816,244.2881,3603.0
2024-01-02 13:40:00,252.28,252.68,252.28,252.54,16208.0,244.3075,244.6948,244.3075,244.5593,16208.0
2024-01-02 13:45:00,252.57,252.76,252.36,252.48,10658.0,244.5883,244.7723,244.385,244.5012,10658.0
2024-01-02 13:50:00,252.42,252.47,252.18,252.29,10047.0,244.4431,244.4915,244.2106,244.3172,10047.0
2024-01-02 13:55:00,252.28,252.43,252.09,252.2,7948.0,244.3075,244.4527,244.1235,244.23,7948.0
2024-01-02 14:00:00,252.17,252.27,251.92,251.92,12121.0,244.201,244.2978,243.9589,243.9589,12121.0
2024-01-02 14:05:00,251.87,251.91,251.63,251.84,13626.0,243.9104,243.9492,243.678,243.8814,13626.0
2024-01-02 14:10:00,251.87,252.16,251.87,252.09,9861.0,243.9104,244.1913,243.9104,244.1235,9861.0
2024-01-02 14:15:00,252.08,252.25,251.96,252.19,5703.0,244.1138,244.2784,243.9976,244.2203,5703.0
2024-01-02 14:20:00,252.19,252.3,252.09,252.11,6757.0,244.2203,244.3268,244.1235,244.1429,6757.0
2024-01-02 14:25:00,252.09,252.21,252.06,252.13,15305.0,244.1235,244.2397,244.0944,244.1622,15305.0
2024-01-02 14:30:00,252.13,252.38,252.05,252.29,14968.0,244.1622,244.4043,244.0847,244.3172,14968.0
2024-01-02 14:35:00,252.27,252.38,252.17,252.22,8693.0,244.2978,244.4043,244.201,244.2494,8693.0
2024-01-02 14:40:00,252.2,252.4,252.2,252.4,8521.0,244.23,244.4237,244.23,244.4237,8521.0
2024-01-02 14:45:00,252.35,252.72,252.35,252.57,13645.0,244.3753,244.7336,244.3753,244.5883,13645.0
2024-01-02 14:50:00,252.58,252.81,252.51,252.72,13541.0,244.598,244.8207,244.5302,244.7336,13541.0
2024-01-02 14:55:00,252.64,252.64,252.25,252.33,12135.0,244.6561,244.6561,244.2784,244.3559,12135.0
2024-01-02 15:00:00,252.24,252.24,251.65,251.66,19292.0,244.2687,244.2687,243.6974,243.7071,19292.0
2024-01-02 15:05:00,251.73,252.02,251.54,251.85,14412.0,243.7749,244.0557,243.5909,243.8911,14412.0
2024-01-02 15:10:00,251.88,251.96,251.62,251.69,19740.0,243.9201,243.9976,243.6683,243.7361,19740.0
2024-01-02 15:15:00,251.62,251.92,251.25,251.82,15807.0,243.6683,243.9589,243.31,243.862,15807.0
2024-01-02 15:20:00,251.75,251.9,251.31,251.5,15258.0,243.7942,243.9395,243.3681,243.5521,15258.0
2024-01-02 15:25:00,251.42,251.53,251.19,251.39,15295.0,243.4747,243.5812,243.2519,243.4456,15295.0
2024-01-02 15:30:00,251.4,251.7,251.4,251.52,21934.0,243.4553,243.7458,243.4553,243.5715,21934.0
2024-01-02 15:35:00,251.49,251.53,251.31,251.46,23856.0,243.5424,243.5812,243.3681,243.5134,23856.0
2024-01-02 15:40:00,251.35,251.54,251.16,251.52,22239.0,243.4069,243.5909,243.2229,243.5715,22239.0
2024-01-02 15:45:00,251.5,251.54,251.25,251.49,42939.0,243.5521,243.5909,243.31,243.5424,42939.0
2024-01-02 15:50:00,251.68,252.05,251.59,251.84,61199.0,243.7264,244.0847,243.6393,243.8814,61199.0
2024-01-02 15:55:00,251.89,252.57,251.81,252.25,129028.0,243.9298,244.5883,243.8523,244.2784,129028.0
2024-01-03 09:30:00,250.27,250.27,247.54,248.93,77424.0,242.361,242.361,239.7173,241.0633,77424.0
2024-01-03 09:35:00,248.95,248.95,247.67,247.69,41687.0,241.0827,241.0827,239.8432,239.8625,41687.0
2024-01-03 09:40:00,247.68,248.49,247.31,248.17,55109.0,239.8528,240.6373,239.4945,240.3274,55109.0
2024-01-03 09:45:00,248.12,248.35,247.63,248.09,18038.0,240.2789,240.5017,239.8044,240.2499,18038.0
2024-01-03 09:50:00,248.3,248.75,247.6,248.05,28336.0,240.4533,240.889,239.7754,240.2112,28336.0
2024-01-03 09:55:00,248.06,248.06,247.41,247.5,33740.0,240.2208,240.2208,239.5914,239.6785,33740.0
2024-01-03 10:00:00,247.57,248.72,247.57,248.56,35424.0,239.7463,240.86,239.7463,240.705,35424.0
2024-01-03 10:05:00,248.64,249.28,248.4,248.41,25949.0,240.7825,241.4023,240.5501,240.5598,25949.0
2024-01-03 10:10:00,248.41,248.41,247.67,247.69,21471.0,240.5598,240.5598,239.8432,239.8625,21471.0
2024-01-03 10:15:00,247.85,248.4,247.68,248.37,19892.0,240.0175,240.5501,239.8528,240.521,19892.0
2024-01-03 10:20:00,248.34,248.44,247.67,247.67,27759.0,240.492,240.5888,239.8432,239.8432,27759.0
2024-01-03 10:25:00,247.67,247.86,247.23,247.23,36862.0,239.8432,240.0272,239.4171,239.4171,36862.0
2024-01-03 10:30:00,247.17,247.34,246.67,246.74,65783.0,239.359,239.5236,238.8748,238.9426,65783.0
2024-01-03 10:35:00,246.71,247.0,246.36,246.51,30173.0,238.9135,239.1943,238.5746,238.7198,30173.0
2024-01-03 10:40:00,246.48,246.61,246.27,246.38,40624.0,238.6908,238.8167,238.4874,238.5939,40624.0
2024-01-03 10:45:00,246.33,246.49,246.16,246.29,23334.0,238.5455,238.7005,238.3809,238.5068,23334.0
2024-01-03 10:50:00,246.24,246.44,245.86,245.9,27231.0,238.4584,238.652,238.0904,238.1291,27231.0
2024-01-03 10:55:00,245.88,246.58,245.8,246.37,26327.0,238.1097,238.7876,238.0323,238.5842,26327.0
2024-01-03 11:00:00,246.32,246.97,246.31,246.6,18682.0,238.5358,239.1653,238.5261,238.807,18682.0
2024-01-03 11:05:00,246.55,246.83,246.44,246.79,13077.0,238.7586,239.0297,238.652,238.991,13077.0
2024-01-03 11:10:00,246.84,246.86,246.57,246.63,9482.0,239.0394,239.0588,238.7779,238.836,9482.0
2024-01-03 11:15:00,246.63,246.73,246.53,246.6,11401.0,238.836,238.9329,238.7392,238.807,11401.0
2024-01-03 11:20:00,246.64,246.75,246.3,246.39,13717.0,238.8457,238.9522,238.5165,238.6036,13717.0
2024-01-03 11:25:00,246.43,246.93,246.35,246.78,13691.0,238.6424,239.1265,238.5649,238.9813,13691.0
2024-01-03 11:30:00,246.82,246.92,246.55,246.55,16587.0,239.02,239.1169,238.7586,238.7586,16587.0
2024-01-03 11:35:00,246.63,246.68,246.23,246.31,15596.0,238.836,238.8844,238.4487,238.5261,15596.0
2024-01-03 11:40:00,246.35,246.75,246.28,246.73,16345.0,238.5649,238.9522,238.4971,238.9329,16345.0
2024-01-03 11:45:00,246.71,246.79,246.49,246.62,7311.0,238.9135,238.991,238.7005,238.8263,7311.0
2024-01-03 11:50:00,246.7,246.8,246.6,246.72,10698.0,238.9038,239.0007,238.807,238.9232,10698.0
2024-01-03 11:55:00,246.65,246.72,246.54,246.64,7602.0,238.8554,238.9232,238.7489,238.8457,7602.0
2024-01-03 12:00:00,246.53,246.57,246.33,246.5,6296.0,238.7392,238.7779,238.5455,238.7101,6296.0
2024-01-03 12:05:00,246.48,246.53,246.34,246.42,7393.0,238.6908,238.7392,238.5552,238.6327,7393.0
2024-01-03 12:10:00,246.38,246.47,246.27,246.42,10394.0,238.5939,238.6811,238.4874,238.6327,10394.0
2024-01-03 12:15:00,246.44,246.62,246.38,246.5,16005.0,238.652,238.8263,238.5939,238.7101,16005.0
2024-01-03 12:20:00,246.48,246.85,246.44,246.73,23891.0,238.6908,239.0491,238.652,238.9329,23891.0
2024-01-03 12:25:00,246.79,247.2,246.65,247.15,31510.0,238.991,239.388,238.8554,239.3396,31510.0
2024-01-03 12:30:00,247.26,247.32,247.0,247.19,19107.0,239.4461,239.5042,239.1943,239.3783,19107.0
2024-01-03 12:35:00,247.22,247.6,247.22,247.52,18330.0,239.4074,239.7754,239.4074,239.6979,18330.0
2024-01-03 12:40:00,247.55,247.77,247.49,247.7,28073.0,239.727,239.94,239.6689,239.8722,28073.0
2024-01-03 12:45:00,247.73,247.82,247.58,247.77,9379.0,239.9013,239.9884,239.756,239.94,9379.0
2024-01-03 12:50:00,247.8,248.09,247.8,248.08,12921.0,239.9691,240.2499,239.9691,240.2402,12921.0
2024-01-03 12:55:00,248.13,248.68,248.06,248.68,14839.0,240.2886,240.8212,240.2208,240.8212,14839.0
2024-01-03 13:00:00,248.67,248.84,248.46,248.5,11356.0,240.8116,240.9762,240.6082,240.6469,11356.0
2024-01-03 13:05:00,248.51,248.54,248.31,248.5,11699.0,240.6566,240.6857,240.4629,240.6469,11699.0
2024-01-03 13:10:00,248.55,248.71,248.53,248.59,13234.0,240.6954,240.8503,240.676,240.7341,13234.0
2024-01-03 13:15:00,248.58,248.77,248.47,248.47,9249.0,240.7244,240.9084,240.6179,240.6179,9249.0
2024-01-03 13:20:00,248.52,248.55,248.36,248.36,7692.0,240.6663,240.6954,240.5114,240.5114,7692.0
2024-01-03 13:25:00,248.39,248.54,248.38,248.54,5918.0,240.5404,240.6857,240.5307,240.6857,5918.0
2024-01-03 13:30:00,248.51,248.75,248.49,248.66,11622.0,240.6566,240.889,240.6373,240.8019,11622.0
2024-01-03 13:35:00,248.65,248.87,248.39,248.84,8986.0,240.7922,241.0052,240.5404,240.9762,8986.0
2024-01-03 13:40:00,248.83,249.07,248.73,248.8,10792.0,240.9665,241.1989,240.8697,240.9375,10792.0
2024-01-03 13:45:00,248.84,248.92,248.76,248.87,10509.0,240.9762,241.0537,240.8987,241.0052,10509.0
2024-01-03 13:50:00,248.87,248.98,248.75,248.86,11333.0,241.0052,241.1118,240.889,240.9956,11333.0
2024-01-03 13:55:00,248.79,248.85,248.58,248.59,7778.0,240.9278,240.9859,240.7244,240.7341,7778.0
2024-01-03 14:00:00,248.59,248.96,248.26,248.27,12223.0,240.7341,241.0924,240.4145,240.4242,12223.0
2024-01-03 14:05:00,248.19,248.67,247.89,248.35,15037.0,240.3467,240.8116,240.0562,240.5017,15037.0
2024-01-03 14:10:00,248.44,248.84,248.28,248.56,14569.0,240.5888,240.9762,240.4339,240.705,14569.0
2024-01-03 14:15:00,248.44,248.8,248.4,248.74,9473.0,240.5888,240.9375,240.5501,240.8793,9473.0
2024-01-03 14:20:00,248.68,248.71,248.37,248.6,15096.0,240.8212,240.8503,240.521,240.7438,15096.0
2024-01-03 14:25:00,248.66,249.2,248.61,249.06,26223.0,240.8019,241.3248,240.7535,241.1892,26223.0
2024-01-03 14:30:00,249.04,249.17,248.61,248.81,16198.0,241.1699,241.2958,240.7535,240.9471,16198.0
2024-01-03 14:35:00,248.91,249.08,248.71,249.0,7917.0,241.044,241.2086,240.8503,241.1311,7917.0
2024-01-03 14:40:00,248.99,249.43,248.84,249.33,13861.0,241.1214,241.5475,240.9762,241.4507,13861.0
2024-01-03 14:45:00,249.32,249.35,249.0,249.19,7794.0,241.441,241.4701,241.1311,241.3151,7794.0
2024-01-03 14:50:00,249.15,249.16,248.86,248.89,8955.0,241.2764,241.2861,240.9956,241.0246,8955.0
2024-01-03 14:55:00,248.84,248.96,248.74,248.88,11392.0,240.9762,241.0924,240.8793,241.0149,11392.0
2024-01-03 15:00:00,248.85,248.93,248.43,248.51,13320.0,240.9859,241.0633,240.5791,240.6566,13320.0
2024-01-03 15:05:00,248.5,248.62,248.39,248.62,7059.0,240.6469,240.7631,240.5404,240.7631,7059.0
2024-01-03 15:10:00,248.57,248.65,248.37,248.52,9458.0,240.7147,240.7922,240.521,240.6663,9458.0
2024-01-03 15:15:00,248.53,248.53,248.23,248.4,17623.0,240.676,240.676,240.3855,240.5501,17623.0
2024-01-03 15:20:00,248.43,248.7,248.28,248.49,15778.0,240.5791,240.8406,240.4339,240.6373,15778.0
2024-01-03 15:25:00,248.51,248.65,248.35,248.55,19097.0,240.6566,240.7922,240.5017,240.6954,19097.0
2024-01-03 15:30:00,248.55,249.42,248.54,249.29,31365.0,240.6954,241.5379,240.6857,241.412,31365.0
2024-01-03 15:35:00,249.32,249.32,248.89,249.04,14794.0,241.441,241.441,241.0246,241.1699,14794.0
2024-01-03 15:40:00,249.04,249.05,248.31,248.31,17997.0,241.1699,241.1796,240.4629,240.4629,17997.0
2024-01-03 15:45:00,248.31,248.57,247.94,247.96,33998.0,240.4629,240.7147,240.1046,240.124,33998.0
2024-01-03 15:50:00,248.11,248.27,247.73,247.93,49381.0,240.2693,240.4242,239.9013,240.0949,49381.0
2024-01-03 15:55:00,247.94,248.22,247.54,247.64,159242.0,240.1046,240.3758,239.7173,239.8141,159242.0
2024-01-04 09:30:00,247.25,247.64,246.15,246.61,65265.0,239.4364,239.8141,238.3712,238.8167,65265.0
2024-01-04 09:35:00,246.61,246.8,246.13,246.43,36312.0,238.8167,239.0007,238.3518,238.6424,36312.0
2024-01-04 09:40:00,246.39,247.02,245.54,246.8,41606.0,238.6036,239.2137,237.7805,239.0007,41606.0
2024-01-04 09:45:00,246.8,246.84,246.02,246.09,17211.0,239.0007,239.0394,238.2453,238.3131,17211.0
2024-01-04 09:50:00,246.09,246.17,245.91,246.13,17722.0,238.3131,238.3906,238.1388,238.3518,17722.0
2024-01-04 09:55:00,246.09,246.19,245.95,246.1,11211.0,238.3131,238.4099,238.1775,238.3228,11211.0
2024-01-04 10:00:00,246.08,246.95,246.07,246.92,24766.0,238.3034,239.1459,238.2937,239.1169,24766.0
2024-01-04 10:05:00,246.9,247.31,246.87,247.3,17422.0,239.0975,239.4945,239.0684,239.4849,17422.0
2024-01-04 10:10:00,247.31,247.74,247.11,247.64,25921.0,239.4945,239.911,239.3009,239.8141,25921.0
2024-01-04 10:15:00,247.64,247.64,247.17,247.29,36364.0,239.8141,239.8141,239.359,239.4752,36364.0
2024-01-04 10:20:00,247.37,247.49,246.72,246.76,12244.0,239.5526,239.6689,238.9232,238.9619,12244.0
2024-01-04 10:25:00,246.82,247.13,246.74,246.94,16729.0,239.02,239.3202,238.9426,239.1362,16729.0
2024-01-04 10:30:00,246.94,246.95,246.7,246.94,11906.0,239.1362,239.1459,238.9038,239.1362,11906.0
2024-01-04 10:35:00,246.86,247.04,246.81,246.87,25817.0,239.0588,239.2331,239.0103,239.0684,25817.0
2024-01-04 10:40:00,246.82,246.87,246.64,246.87,12507.0,239.02,239.0684,238.8457,239.0684,12507.0
2024-01-04 10:45:00,246.82,247.04,246.49,246.6,22198.0,239.02,239.2331,238.7005,238.807,22198.0
2024-01-04 10:50:00,246.61,246.85,246.45,246.79,16330.0,238.8167,239.0491,238.6617,238.991,16330.0
2024-01-04 10:55:00,246.79,246.8,246.51,246.63,12104.0,238.991,239.0007,238.7198,238.836,12104.0
2024-01-04 11:00:00,246.63,246.68,246.09,246.15,50565.0,238.836,238.8844,238.3131,238.3712,50565.0
2024-01-04 11:05:00,246.21,246.62,246.17,246.42,15850.0,238.4293,238.8263,238.3906,238.6327,15850.0
2024-01-04 11:10:00,246.41,246.65,246.39,246.55,21663.0,238.623,238.8554,238.6036,238.7586,21663.0
2024-01-04 11:15:00,246.6,246.63,246.27,246.28,41143.0,238.807,238.836,238.4874,238.4971,41143.0
2024-01-04 11:20:00,246.28,246.71,246.27,246.65,8323.0,238.4971,238.9135,238.4874,238.8554,8323.0
2024-01-04 11:25:00,246.68,247.04,246.58,246.63,27463.0,238.8844,239.2331,238.7876,238.836,27463.0
2024-01-04 11:30:00,246.67,246.68,246.45,246.51,12880.0,238.8748,238.8844,238.6617,238.7198,12880.0
2024-01-04 11:35:00,246.56,246.97,246.55,246.96,11471.0,238.7682,239.1653,238.7586,239.1556,11471.0
2024-01-04 11:40:00,246.91,247.08,246.82,247.04,10872.0,239.1072,239.2718,239.02,239.2331,10872.0
2024-01-04 11:45:00,247.03,247.33,246.88,246.95,11701.0,239.2234,239.5139,239.0781,239.1459,11701.0
2024-01-04 11:50:00,246.94,246.94,246.6,246.75,7661.0,239.1362,239.1362,238.807,238.9522,7661.0
2024-01-04 11:55:00,246.73,246.83,246.61,246.77,10024.0,238.9329,239.0297,238.8167,238.9716,10024.0
2024-01-04 12:00:00,246.74,246.78,246.5,246.74,14437.0,238.9426,238.9813,238.7101,238.9426,14437.0
2024-01-04 12:05:00,246.74,246.83,246.56,246.6,11695.0,238.9426,239.0297,238.7682,238.807,11695.0
2024-01-04 12:10:00,246.64,246.91,246.64,246.77,9863.0,238.8457,239.1072,238.8457,238.9716,9863.0
2024-01-04 12:15:00,246.79,246.89,246.7,246.87,6638.0,238.991,239.0878,238.9038,239.0684,6638.0
2024-01-04 12:20:00,246.89,247.13,246.89,246.99,13174.0,239.0878,239.3202,239.0878,239.1847,13174.0
2024-01-04 12:25:00,246.99,247.1,246.91,246.97,10163.0,239.1847,239.2912,239.1072,239.1653,10163.0
2024-01-04 12:30:00,246.93,246.93,246.63,246.65,10051.0,239.1265,239.1265,238.836,238.8554,10051.0
2024-01-04 12:35:00,246.6,246.68,246.5,246.64,9872.0,238.807,238.8844,238.7101,238.8457,9872.0
2024-01-04 12:40:00,246.54,246.63,246.52,246.55,5921.0,238.7489,238.836,238.7295,238.7586,5921.0
2024-01-04 12:45:00,246.52,246.53,246.33,246.51,11865.0,238.7295,238.7392,238.5455,238.7198,11865.0
2024-01-04 12:50:00,246.48,246.79,246.46,246.77,20378.0,238.6908,238.991,238.6714,238.9716,20378.0
2024-01-04 12:55:00,246.73,246.75,246.5,246.6,9994.0,238.9329,238.9522,238.7101,238.807,9994.0
2024-01-04 13:00:00,246.58,246.72,246.49,246.69,18745.0,238.7876,238.9232,238.7005,238.8941,18745.0
2024-01-04 13:05:00,246.69,246.98,246.64,246.87,30129.0,238.8941,239.175,238.8457,239.0684,30129.0
2024-01-04 13:10:00,246.92,247.19,246.78,247.14,21062.0,239.1169,239.3783,238.9813,239.3299,21062.0
2024-01-04 13:15:00,247.07,247.07,246.76,246.76,7567.0,239.2621,239.2621,238.9619,238.9619,7567.0
2024-01-04 13:20:00,246.75,246.78,246.6,246.78,30380.0,238.9522,238.9813,238.807,238.9813,30380.0
2024-01-04 13:25:00,246.78,246.91,246.55,246.61,11797.0,238.9813,239.1072,238.7586,238.8167,11797.0
2024-01-04 13:30:00,246.63,246.78,246.62,246.75,7457.0,238.836,238.9813,238.8263,238.9522,7457.0
2024-01-04 13:35:00,246.77,246.8,246.56,246.67,8238.0,238.9716,239.0007,238.7682,238.8748,8238.0
2024-01-04 13:40:00,246.69,246.69,246.45,246.48,21902.0,238.8941,238.8941,238.6617,238.6908,21902.0
2024-01-04 13:45:00,246.48,246.6,246.35,246.54,10183.0,238.6908,238.807,238.5649,238.7489,10183.0
2024-01-04 13:50:00,246.55,246.62,246.46,246.5,7701.0,238.7586,238.8263,238.6714,238.7101,7701.0
2024-01-04 13:55:00,246.47,246.49,246.38,246.45,6217.0,238.6811,238.7005,238.5939,238.6617,6217.0
2024-01-04 14:00:00,246.46,246.49,246.37,246.4,11508.0,238.6714,238.7005,238.5842,238.6133,11508.0
2024-01-04 14:05:00,246.42,246.5,246.38,246.41,13391.0,238.6327,238.7101,238.5939,238.623,13391.0
2024-01-04 14:10:00,246.43,246.69,246.35,246.38,16412.0,238.6424,238.8941,238.5649,238.5939,16412.0
2024-01-04 14:15:00,246.4,246.58,246.39,246.48,9303.0,238.6133,238.7876,238.6036,238.6908,9303.0
2024-01-04 14:20:00,246.46,246.7,246.4,246.57,8436.0,238.6714,238.9038,238.6133,238.7779,8436.0
2024-01-04 14:25:00,246.57,246.76,246.5,246.69,8590.0,238.7779,238.9619,238.7101,238.8941,8590.0
2024-01-04 14:30:00,246.69,246.96,246.69,246.93,15003.0,238.8941,239.1556,238.8941,239.1265,15003.0
2024-01-04 14:35:00,246.91,246.91,246.53,246.64,7848.0,239.1072,239.1072,238.7392,238.8457,7848.0
2024-01-04 14:40:00,246.64,246.64,246.31,246.31,10129.0,238.8457,238.8457,238.5261,238.5261,10129.0
2024-01-04 14:45:00,246.38,246.38,246.02,246.23,24799.0,238.5939,238.5939,238.2453,238.4487,24799.0
2024-01-04 14:50:00,246.26,246.48,246.21,246.39,20912.0,238.4777,238.6908,238.4293,238.6036,20912.0
2024-01-04 14:55:00,246.44,246.46,246.28,246.41,12819.0,238.652,238.6714,238.4971,238.623,12819.0
2024-01-04 15:00:00,246.44,246.44,246.04,246.15,24755.0,238.652,238.652,238.2647,238.3712,24755.0
2024-01-04 15:05:00,246.19,246.73,246.18,246.73,15606.0,238.4099,238.9329,238.4003,238.9329,15606.0
2024-01-04 15:10:00,246.67,246.68,246.34,246.42,9725.0,238.8748,238.8844,238.5552,238.6327,9725.0
2024-01-04 15:15:00,246.36,246.38,246.06,246.36,19619.0,238.5746,238.5939,238.284,238.5746,19619.0
2024-01-04 15:20:00,246.34,246.43,246.1,246.19,13070.0,238.5552,238.6424,238.3228,238.4099,13070.0
2024-01-04 15:25:00,246.21,246.44,246.15,246.44,17723.0,238.4293,238.652,238.3712,238.652,17723.0
2024-01-04 15:30:00,246.43,246.58,246.36,246.52,20491.0,238.6424,238.7876,238.5746,238.7295,20491.0
2024-01-04 15:35:00,246.54,246.57,246.36,246.4,24255.0,238.7489,238.7779,238.5746,238.6133,24255.0
2024-01-04 15:40:00,246.39,246.48,246.22,246.36,31651.0,238.6036,238.6908,238.439,238.5746,31651.0
2024-01-04 15:45:00,246.36,246.41,245.98,246.08,63961.0,238.5746,238.623,238.2066,238.3034,63961.0
2024-01-04 15:50:00,246.14,246.2,245.63,245.67,106894.0,238.3615,238.4196,237.8676,237.9064,106894.0
2024-01-04 15:55:00,245.68,245.72,245.08,245.29,200164.0,237.9161,237.9548,237.335,237.5384,200164.0
2024-01-05 09:30:00,245.04,246.19,244.51,246.04,35360.0,237.2963,238.4099,236.783,238.2647,35360.0
2024-01-05 09:35:00,246.1,246.1,245.11,245.11,10160.0,238.3228,238.3228,237.3641,237.3641,10160.0
2024-01-05 09:40:00,245.2,245.82,245.05,245.65,11459.0,237.4512,238.0516,237.306,237.887,11459.0
2024-01-05 09:45:00,245.8,246.51,245.78,246.37,13363.0,238.0323,238.7198,238.0129,238.5842,13363.0
2024-01-05 09:50:00,246.43,246.67,245.94,246.22,19417.0,238.6424,238.8748,238.1678,238.439,19417.0
2024-01-05 09:55:00,246.19,246.4,246.1,246.27,10499.0,238.4099,238.6133,238.3228,238.4874,10499.0
2024-01-05 10:00:00,246.33,247.81,246.2,247.26,46314.0,238.5455,239.9787,238.4196,239.4461,46314.0
2024-01-05 10:05:00,247.24,248.13,247.18,248.01,31280.0,239.4268,240.2886,239.3686,240.1724,31280.0
2024-01-05 10:10:00,248.05,248.2,247.27,247.31,28415.0,240.2112,240.3564,239.4558,239.4945,28415.0
2024-01-05 10:15:00,247.34,247.43,247.2,247.3,11100.0,239.5236,239.6107,239.388,239.4849,11100.0
2024-01-05 10:20:00,247.27,247.67,247.09,247.59,15130.0,239.4558,239.8432,239.2815,239.7657,15130.0
2024-01-05 10:25:00,247.58,247.76,247.26,247.44,12541.0,239.756,239.9303,239.4461,239.6204,12541.0
2024-01-05 10:30:00,247.46,247.85,247.37,247.81,25749.0,239.6398,240.0175,239.5526,239.9787,25749.0
2024-01-05 10:35:00,247.79,248.32,247.65,248.09,27688.0,239.9594,240.4726,239.8238,240.2499,27688.0
2024-01-05 10:40:00,248.12,248.43,248.12,248.2,30896.0,240.2789,240.5791,240.2789,240.3564,30896.0
2024-01-05 10:45:00,248.26,248.46,248.18,248.26,16052.0,240.4145,240.6082,240.337,240.4145,16052.0
2024-01-05 10:50:00,248.25,248.77,248.04,248.66,18116.0,240.4048,240.9084,240.2015,240.8019,18116.0
2024-01-05 10:55:00,248.69,248.83,248.49,248.62,24740.0,240.8309,240.9665,240.6373,240.7631,24740.0
2024-01-05 11:00:00,248.58,248.68,248.05,248.06,10454.0,240.7244,240.8212,240.2112,240.2208,10454.0
2024-01-05 11:05:00,248.01,248.32,248.01,248.22,10037.0,240.1724,240.4726,240.1724,240.3758,10037.0
2024-01-05 11:10:00,248.09,248.6,248.0,248.55,7504.0,240.2499,240.7438,240.1627,240.6954,7504.0
2024-01-05 11:15:00,248.55,248.62,247.75,247.86,13448.0,240.6954,240.7631,239.9206,240.0272,13448.0
2024-01-05 11:20:00,247.9,247.99,247.72,247.78,5871.0,240.0659,240.1531,239.8916,239.9497,5871.0
2024-01-05 11:25:00,247.78,247.92,247.61,247.67,6598.0,239.9497,240.0853,239.7851,239.8432,6598.0
2024-01-05 11:30:00,247.72,247.92,247.52,247.65,16990.0,239.8916,240.0853,239.6979,239.8238,16990.0
2024-01-05 11:35:00,247.65,247.65,247.38,247.59,6249.0,239.8238,239.8238,239.5623,239.7657,6249.0
2024-01-05 11:40:00,247.59,247.61,247.42,247.5,6886.0,239.7657,239.7851,239.6011,239.6785,6886.0
2024-01-05 11:45:00,247.56,247.75,247.29,247.33,17570.0,239.7366,239.9206,239.4752,239.5139,17570.0
2024-01-05 11:50:00,247.45,247.55,247.39,247.43,5911.0,239.6301,239.727,239.572,239.6107,5911.0
2024-01-05 11:55:00,247.42,247.52,247.3,247.42,8300.0,239.6011,239.6979,239.4849,239.6011,8300.0
2024-01-05 12:00:00,247.39,247.43,247.21,247.23,7203.0,239.572,239.6107,239.3977,239.4171,7203.0
2024-01-05 12:05:00,247.22,247.31,246.71,246.71,11245.0,239.4074,239.4945,238.9135,238.9135,11245.0
2024-01-05 12:10:00,246.58,247.15,246.53,247.09,18228.0,238.7876,239.3396,238.7392,239.2815,18228.0
2024-01-05 12:15:00,247.16,247.37,246.99,247.0,9384.0,239.3493,239.5526,239.1847,239.1943,9384.0
2024-01-05 12:20:00,247.1,247.51,247.1,247.27,5249.0,239.2912,239.6882,239.2912,239.4558,5249.0
2024-01-05 12:25:00,247.29,247.43,247.19,247.3,5922.0,239.4752,239.6107,239.3783,239.4849,5922.0
2024-01-05 12:30:00,247.38,247.41,247.24,247.34,3701.0,239.5623,239.5914,239.4268,239.5236,3701.0
2024-01-05 12:35:00,247.33,247.61,247.18,247.37,13843.0,239.5139,239.7851,239.3686,239.5526,13843.0
2024-01-05 12:40:00,247.44,247.6,247.28,247.47,6622.0,239.6204,239.7754,239.4655,239.6495,6622.0
2024-01-05 12:45:00,247.5,247.65,247.13,247.15,11280.0,239.6785,239.8238,239.3202,239.3396,11280.0
2024-01-05 12:50:00,247.19,247.47,247.16,247.4,10855.0,239.3783,239.6495,239.3493,239.5817,10855.0
2024-01-05 12:55:00,247.41,247.62,247.36,247.6,8772.0,239.5914,239.7947,239.543,239.7754,8772.0
2024-01-05 13:00:00,247.53,247.59,247.23,247.32,4965.0,239.7076,239.7657,239.4171,239.5042,4965.0
2024-01-05 13:05:00,247.41,247.49,247.27,247.27,11110.0,239.5914,239.6689,239.4558,239.4558,11110.0
2024-01-05 13:10:00,247.28,247.34,247.1,247.14,10892.0,239.4655,239.5236,239.2912,239.3299,10892.0
2024-01-05 13:15:00,247.12,247.3,247.09,247.18,4340.0,239.3105,239.4849,239.2815,239.3686,4340.0
2024-01-05 13:20:00,247.19,247.4,247.18,247.4,6329.0,239.3783,239.5817,239.3686,239.5817,6329.0
2024-01-05 13:25:00,247.39,247.66,247.39,247.59,8258.0,239.572,239.8335,239.572,239.7657,8258.0
2024-01-05 13:30:00,247.55,247.68,247.49,247.67,10449.0,239.727,239.8528,239.6689,239.8432,10449.0
2024-01-05 13:35:00,247.7,247.85,247.59,247.85,18412.0,239.8722,240.0175,239.7657,240.0175,18412.0
2024-01-05 13:40:00,247.88,247.89,247.54,247.57,11705.0,240.0465,240.0562,239.7173,239.7463,11705.0
2024-01-05 13:45:00,247.6,247.69,247.53,247.64,15765.0,239.7754,239.8625,239.7076,239.8141,15765.0
2024-01-05 13:50:00,247.67,247.76,247.56,247.65,20034.0,239.8432,239.9303,239.7366,239.8238,20034.0
2024-01-05 13:55:00,247.64,247.67,247.34,247.39,12525.0,239.8141,239.8432,239.5236,239.572,12525.0
2024-01-05 14:00:00,247.42,247.62,247.18,247.56,5274.0,239.6011,239.7947,239.3686,239.7366,5274.0
2024-01-05 14:05:00,247.59,247.64,247.5,247.58,12970.0,239.7657,239.8141,239.6785,239.756,12970.0
2024-01-05 14:10:00,247.62,247.67,247.46,247.48,6521.0,239.7947,239.8432,239.6398,239.6592,6521.0
2024-01-05 14:15:00,247.5,247.61,247.41,247.6,6039.0,239.6785,239.7851,239.5914,239.7754,6039.0
2024-01-05 14:20:00,247.56,247.67,247.49,247.5,12267.0,239.7366,239.8432,239.6689,239.6785,12267.0
2024-01-05 14:25:00,247.6,247.65,247.45,247.52,6773.0,239.7754,239.8238,239.6301,239.6979,6773.0
2024-01-05 14:30:00,247.53,247.62,247.32,247.38,8681.0,239.7076,239.7947,239.5042,239.5623,8681.0
2024-01-05 14:35:00,247.41,247.49,247.39,247.45,9043.0,239.5914,239.6689,239.572,239.6301,9043.0
2024-01-05 14:40:00,247.45,247.47,247.2,247.38,12969.0,239.6301,239.6495,239.388,239.5623,12969.0
2024-01-05 14:45:00,247.36,247.36,247.0,247.07,7137.0,239.543,239.543,239.1943,239.2621,7137.0
2024-01-05 14:50:00,247.07,247.07,246.7,246.75,8316.0,239.2621,239.2621,238.9038,238.9522,8316.0
2024-01-05 14:55:00,246.83,246.89,246.6,246.72,7588.0,239.0297,239.0878,238.807,238.9232,7588.0
2024-01-05 15:00:00,246.74,246.89,246.57,246.75,7074.0,238.9426,239.0878,238.7779,238.9522,7074.0
2024-01-05 15:05:00,246.78,247.01,246.78,246.9,7623.0,238.9813,239.204,238.9813,239.0975,7623.0
2024-01-05 15:10:00,246.99,247.04,246.64,246.91,8880.0,239.1847,239.2331,238.8457,239.1072,8880.0
2024-01-05 15:15:00,246.92,246.92,246.65,246.76,7017.0,239.1169,239.1169,238.8554,238.9619,7017.0
2024-01-05 15:20:00,246.7,247.15,246.67,246.91,14718.0,238.9038,239.3396,238.8748,239.1072,14718.0
2024-01-05 15:25:00,246.93,247.02,246.76,246.97,15389.0,239.1265,239.2137,238.9619,239.1653,15389.0
2024-01-05 15:30:00,246.96,246.98,246.61,246.89,12169.0,239.1556,239.175,238.8167,239.0878,12169.0
2024-01-05 15:35:00,246.82,247.05,246.8,246.89,47211.0,239.02,239.2428,239.0007,239.0878,47211.0
2024-01-05 15:40:00,246.92,247.11,246.85,247.11,84325.0,239.1169,239.3009,239.0491,239.3009,84325.0
2024-01-05 15:45:00,247.08,247.22,246.78,247.04,28891.0,239.2718,239.4074,238.9813,239.2331,28891.0
2024-01-05 15:50:00,247.2,247.2,246.56,247.17,42527.0,239.388,239.388,238.7682,239.359,42527.0
2024-01-05 15:55:00,247.13,247.21,246.72,246.82,103972.0,239.3202,239.3977,238.9232,239.02,103972.0
2024-01-08 09:30:00,248.27,249.84,247.16,249.45,32799.0,240.4242,241.9446,239.3493,241.5669,32799.0
2024-01-08 09:35:00,249.39,249.66,248.32,248.56,22238.0,241.5088,241.7703,240.4726,240.705,22238.0
2024-01-08 09:40:00,248.5,248.5,247.12,247.31,20038.0,240.6469,240.6469,239.3105,239.4945,20038.0
2024-01-08 09:45:00,247.23,247.42,247.01,247.14,9036.0,239.4171,239.6011,239.204,239.3299,9036.0
2024-01-08 09:50:00,247.14,247.24,246.26,246.34,23005.0,239.3299,239.4268,238.4777,238.5552,23005.0
2024-01-08 09:55:00,246.17,247.19,246.11,246.94,19557.0,238.3906,239.3783,238.3325,239.1362,19557.0
2024-01-08 10:00:00,246.94,247.38,246.66,247.38,16472.0,239.1362,239.5623,238.8651,239.5623,16472.0
2024-01-08 10:05:00,247.33,247.5,247.04,247.04,20589.0,239.5139,239.6785,239.2331,239.2331,20589.0
2024-01-08 10:10:00,247.06,247.15,246.4,246.64,10552.0,239.2524,239.3396,238.6133,238.8457,10552.0
2024-01-08 10:15:00,246.64,247.12,246.62,247.01,26057.0,238.8457,239.3105,238.8263,239.204,26057.0
2024-01-08 10:20:00,247.01,247.23,246.94,247.19,14475.0,239.204,239.4171,239.1362,239.3783,14475.0
2024-01-08 10:25:00,247.21,247.21,246.84,247.0,6507.0,239.3977,239.3977,239.0394,239.1943,6507.0
2024-01-08 10:30:00,247.06,247.37,247.03,247.07,8903.0,239.2524,239.5526,239.2234,239.2621,8903.0
2024-01-08 10:35:00,247.04,247.12,246.8,246.91,12061.0,239.2331,239.3105,239.0007,239.1072,12061.0
2024-01-08 10:40:00,246.87,247.09,246.67,246.88,9496.0,239.0684,239.2815,238.8748,239.0781,9496.0
2024-01-08 10:45:00,246.88,247.15,246.72,246.98,14347.0,239.0781,239.3396,238.9232,239.175,14347.0
2024-01-08 10:50:00,247.0,247.02,246.78,246.82,10504.0,239.1943,239.2137,238.9813,239.02,10504.0
2024-01-08 10:55:00,246.78,246.86,246.54,246.64,11960.0,238.9813,239.0588,238.7489,238.8457,11960.0
2024-01-08 11:00:00,246.65,246.98,246.62,246.85,8646.0,238.8554,239.175,238.8263,239.0491,8646.0
2024-01-08 11:05:00,246.84,247.08,246.79,246.8,9291.0,239.0394,239.2718,238.991,239.0007,9291.0
2024-01-08 11:10:00,246.85,246.9,246.58,246.81,7134.0,239.0491,239.0975,238.7876,239.0103,7134.0
2024-01-08 11:15:00,246.81,246.98,246.7,246.89,13221.0,239.0103,239.175,238.9038,239.0878,13221.0
2024-01-08 11:20:00,246.94,247.08,246.66,246.71,9039.0,239.1362,239.2718,238.8651,238.9135,9039.0
2024-01-08 11:25:00,246.75,246.77,246.61,246.73,4619.0,238.9522,238.9716,238.8167,238.9329,4619.0
2024-01-08 11:30:00,246.78,247.06,246.74,246.86,9460.0,238.9813,239.2524,238.9426,239.0588,9460.0
2024-01-08 11:35:00,246.86,247.03,246.82,246.93,12893.0,239.0588,239.2234,239.02,239.1265,12893.0
2024-01-08 11:40:00,246.94,247.04,246.8,247.0,6939.0,239.1362,239.2331,239.0007,239.1943,6939.0
2024-01-08 11:45:00,247.04,247.14,246.95,247.08,5345.0,239.2331,239.3299,239.1459,239.2718,5345.0
2024-01-08 11:50:00,247.09,247.29,246.96,247.23,6768.0,239.2815,239.4752,239.1556,239.4171,6768.0
2024-01-08 11:55:00,247.23,247.44,247.22,247.44,12132.0,239.4171,239.6204,239.4074,239.6204,12132.0
2024-01-08 12:00:00,247.45,247.7,247.41,247.67,10342.0,239.6301,239.8722,239.5914,239.8432,10342.0
2024-01-08 12:05:00,247.65,247.65,247.49,247.5,3089.0,239.8238,239.8238,239.6689,239.6785,3089.0
2024-01-08 12:10:00,247.55,247.7,247.52,247.58,6089.0,239.727,239.8722,239.6979,239.756,6089.0
2024-01-08 12:15:00,247.65,247.65,247.38,247.39,9379.0,239.8238,239.8238,239.5623,239.572,9379.0
2024-01-08 12:20:00,247.37,247.38,246.77,246.97,17390.0,239.5526,239.5623,238.9716,239.1653,17390.0
2024-01-08 12:25:00,246.96,247.01,246.69,246.85,11805.0,239.1556,239.204,238.8941,239.0491,11805.0
2024-01-08 12:30:00,246.8,247.05,246.8,247.05,6418.0,239.0007,239.2428,239.0007,239.2428,6418.0
2024-01-08 12:35:00,247.02,247.3,247.0,247.24,6722.0,239.2137,239.4849,239.1943,239.4268,6722.0
2024-01-08 12:40:00,247.22,247.26,247.15,247.21,5449.0,239.4074,239.4461,239.3396,239.3977,5449.0
2024-01-08 12:45:00,247.23,247.29,247.07,247.16,6660.0,239.4171,239.4752,239.2621,239.3493,6660.0
2024-01-08 12:50:00,247.16,247.26,247.07,247.25,4539.0,239.3493,239.4461,239.2621,239.4364,4539.0
2024-01-08 12:55:00,247.26,247.26,247.1,247.17,4133.0,239.4461,239.4461,239.2912,239.359,4133.0
2024-01-08 13:00:00,247.18,247.28,247.09,247.28,5582.0,239.3686,239.4655,239.2815,239.4655,5582.0
2024-01-08 13:05:00,247.28,247.41,247.24,247.33,22215.0,239.4655,239.5914,239.4268,239.5139,22215.0
2024-01-08 13:10:00,247.24,247.29,247.11,247.19,3158.0,239.4268,239.4752,239.3009,239.3783,3158.0
2024-01-08 13:15:00,247.19,247.26,247.11,247.18,4500.0,239.3783,239.4461,239.3009,239.3686,4500.0
2024-01-08 13:20:00,247.24,247.41,247.23,247.4,4822.0,239.4268,239.5914,239.4171,239.5817,4822.0
2024-01-08 13:25:00,247.37,247.41,247.25,247.34,6047.0,239.5526,239.5914,239.4364,239.5236,6047.0
2024-01-08 13:30:00,247.34,247.52,247.32,247.45,2885.0,239.5236,239.6979,239.5042,239.6301,2885.0
2024-01-08 13:35:00,247.48,247.53,247.39,247.5,5830.0,239.6592,239.7076,239.572,239.6785,5830.0
2024-01-08 13:40:00,247.47,247.47,247.24,247.33,9247.0,239.6495,239.6495,239.4268,239.5139,9247.0
2024-01-08 13:45:00,247.33,247.5,247.33,247.42,6448.0,239.5139,239.6785,239.5139,239.6011,6448.0
2024-01-08 13:50:00,247.36,247.42,247.2,247.21,5161.0,239.543,239.6011,239.388,239.3977,5161.0
2024-01-08 13:55:00,247.2,247.26,247.0,247.22,9898.0,239.388,239.4461,239.1943,239.4074,9898.0
2024-01-08 14:00:00,247.24,247.41,247.17,247.35,11927.0,239.4268,239.5914,239.359,239.5333,11927.0
2024-01-08 14:05:00,247.35,247.55,247.32,247.52,7685.0,239.5333,239.727,239.5042,239.6979,7685.0
2024-01-08 14:10:00,247.57,247.75,247.47,247.72,6876.0,239.7463,239.9206,239.6495,239.8916,6876.0
2024-01-08 14:15:00,247.78,247.95,247.75,247.81,7045.0,239.9497,240.1143,239.9206,239.9787,7045.0
2024-01-08 14:20:00,247.86,247.98,247.79,247.93,6551.0,240.0272,240.1434,239.9594,240.0949,6551.0
2024-01-08 14:25:00,247.97,248.41,247.97,248.32,15817.0,240.1337,240.5598,240.1337,240.4726,15817.0
2024-01-08 14:30:00,248.38,248.67,248.38,248.45,7107.0,240.5307,240.8116,240.5307,240.5985,7107.0
2024-01-08 14:35:00,248.42,248.47,248.28,248.36,6678.0,240.5695,240.6179,240.4339,240.5114,6678.0
2024-01-08 14:40:00,248.42,248.55,248.36,248.46,10076.0,240.5695,240.6954,240.5114,240.6082,10076.0
2024-01-08 14:45:00,248.46,248.61,248.38,248.41,6045.0,240.6082,240.7535,240.5307,240.5598,6045.0
2024-01-08 14:50:00,248.33,248.39,248.17,248.21,6551.0,240.4823,240.5404,240.3274,240.3661,6551.0
2024-01-08 14:55:00,248.2,248.54,248.2,248.36,7065.0,240.3564,240.6857,240.3564,240.5114,7065.0
2024-01-08 15:00:00,248.26,248.49,248.17,248.49,5390.0,240.4145,240.6373,240.3274,240.6373,5390.0
2024-01-08 15:05:00,248.49,248.5,248.26,248.27,7804.0,240.6373,240.6469,240.4145,240.4242,7804.0
2024-01-08 15:10:00,248.26,248.26,247.77,248.04,13975.0,240.4145,240.4145,239.94,240.2015,13975.0
2024-01-08 15:15:00,248.04,248.33,248.02,248.22,17112.0,240.2015,240.4823,240.1821,240.3758,17112.0
2024-01-08 15:20:00,248.16,248.45,248.16,248.36,6955.0,240.3177,240.5985,240.3177,240.5114,6955.0
2024-01-08 15:25:00,248.44,248.5,248.21,248.32,8650.0,240.5888,240.6469,240.3661,240.4726,8650.0
2024-01-08 15:30:00,248.32,248.32,248.09,248.24,26885.0,240.4726,240.4726,240.2499,240.3952,26885.0
2024-01-08 15:35:00,248.24,248.64,248.15,248.52,24034.0,240.3952,240.7825,240.308,240.6663,24034.0
2024-01-08 15:40:00,248.56,248.78,248.54,248.64,28092.0,240.705,240.9181,240.6857,240.7825,28092.0
2024-01-08 15:45:00,248.67,248.92,248.56,248.65,33491.0,240.8116,241.0537,240.705,240.7922,33491.0
2024-01-08 15:50:00,248.55,249.25,248.38,249.15,46370.0,240.6954,241.3732,240.5307,241.2764,46370.0
2024-01-08 15:55:00,249.16,249.26,248.52,248.56,130879.0,241.2861,241.3829,240.6663,240.705,130879.0
2024-01-09 09:30:00,247.1,248.31,246.64,248.31,28670.0,239.2912,240.4629,238.8457,240.4629,28670.0
2024-01-09 09:35:00,248.17,248.29,247.41,247.73,8373.0,240.3274,240.4436,239.5914,239.9013,8373.0
2024-01-09 09:40:00,247.86,248.2,247.81,247.99,4577.0,240.0272,240.3564,239.9787,240.1531,4577.0
2024-01-09 09:45:00,248.01,248.01,246.97,247.3,19120.0,240.1724,240.1724,239.1653,239.4849,19120.0
2024-01-09 09:50:00,247.27,247.44,246.9,247.32,7544.0,239.4558,239.6204,239.0975,239.5042,7544.0
2024-01-09 09:55:00,247.15,247.2,246.75,246.82,11937.0,239.3396,239.388,238.9522,239.02,11937.0
2024-01-09 10:00:00,246.95,247.09,246.77,247.04,23064.0,239.1459,239.2815,238.9716,239.2331,23064.0
2024-01-09 10:05:00,247.04,247.72,246.89,247.72,10051.0,239.2331,239.8916,239.0878,239.8916,10051.0
2024-01-09 10:10:00,247.64,247.66,247.22,247.56,6208.0,239.8141,239.8335,239.4074,239.7366,6208.0
2024-01-09 10:15:00,247.59,247.85,247.59,247.73,9406.0,239.7657,240.0175,239.7657,239.9013,9406.0
2024-01-09 10:20:00,247.75,247.92,247.52,247.52,9450.0,239.9206,240.0853,239.6979,239.6979,9450.0
2024-01-09 10:25:00,247.5,247.86,247.39,247.56,11355.0,239.6785,240.0272,239.572,239.7366,11355.0
2024-01-09 10:30:00,247.62,247.65,247.42,247.57,2720.0,239.7947,239.8238,239.6011,239.7463,2720.0
2024-01-09 10:35:00,247.67,247.67,247.42,247.43,3993.0,239.8432,239.8432,239.6011,239.6107,3993.0
2024-01-09 10:40:00,247.41,247.47,247.28,247.4,10030.0,239.5914,239.6495,239.4655,239.5817,10030.0
2024-01-09 10:45:00,247.41,247.45,247.21,247.25,10106.0,239.5914,239.6301,239.3977,239.4364,10106.0
2024-01-09 10:50:00,247.33,247.33,247.01,247.17,9338.0,239.5139,239.5139,239.204,239.359,9338.0
2024-01-09 10:55:00,247.24,247.3,246.99,247.12,8894.0,239.4268,239.4849,239.1847,239.3105,8894.0
2024-01-09 11:00:00,247.08,247.29,247.08,247.22,3855.0,239.2718,239.4752,239.2718,239.4074,3855.0
2024-01-09 11:05:00,247.13,247.26,247.11,247.23,7044.0,239.3202,239.4461,239.3009,239.4171,7044.0
2024-01-09 11:10:00,247.28,247.5,247.15,247.48,9791.0,239.4655,239.6785,239.3396,239.6592,9791.0
2024-01-09 11:15:00,247.41,247.49,247.2,247.49,12346.0,239.5914,239.6689,239.388,239.6689,12346.0
2024-01-09 11:20:00,247.5,247.66,247.15,247.15,12054.0,239.6785,239.8335,239.3396,239.3396,12054.0
2024-01-09 11:25:00,247.15,247.25,247.08,247.12,13091.0,239.3396,239.4364,239.2718,239.3105,13091.0
2024-01-09 11:30:00,247.12,247.4,247.12,247.37,12435.0,239.3105,239.5817,239.3105,239.5526,12435.0
2024-01-09 11:35:00,247.38,247.5,247.14,247.2,11599.0,239.5623,239.6785,239.3299,239.388,11599.0
2024-01-09 11:40:00,247.2,247.35,247.12,247.33,6586.0,239.388,239.5333,239.3105,239.5139,6586.0
2024-01-09 11:45:00,247.34,247.71,247.33,247.68,11904.0,239.5236,239.8819,239.5139,239.8528,11904.0
2024-01-09 11:50:00,247.75,247.84,247.68,247.75,10186.0,239.9206,240.0078,239.8528,239.9206,10186.0
2024-01-09 11:55:00,247.73,248.05,247.73,248.05,15705.0,239.9013,240.2112,239.9013,240.2112,15705.0
2024-01-09 12:00:00,248.09,248.11,247.84,247.89,9281.0,240.2499,240.2693,240.0078,240.0562,9281.0
2024-01-09 12:05:00,247.89,247.95,247.69,247.89,8785.0,240.0562,240.1143,239.8625,240.0562,8785.0
2024-01-09 12:10:00,247.87,248.11,247.81,248.05,12347.0,240.0368,240.2693,239.9787,240.2112,12347.0
2024-01-09 12:15:00,248.08,248.18,248.0,248.16,5062.0,240.2402,240.337,240.1627,240.3177,5062.0
2024-01-09 12:20:00,248.14,248.55,248.14,248.49,9255.0,240.2983,240.6954,240.2983,240.6373,9255.0
2024-01-09 12:25:00,248.58,248.71,248.46,248.55,9289.0,240.7244,240.8503,240.6082,240.6954,9289.0
2024-01-09 12:30:00,248.65,248.65,248.35,248.35,3950.0,240.7922,240.7922,240.5017,240.5017,3950.0
2024-01-09 12:35:00,248.37,248.37,248.18,248.2,4254.0,240.521,240.521,240.337,240.3564,4254.0
2024-01-09 12:40:00,248.24,248.39,248.24,248.34,4941.0,240.3952,240.5404,240.3952,240.492,4941.0
2024-01-09 12:45:00,248.34,248.35,247.9,248.07,4619.0,240.492,240.5017,240.0659,240.2305,4619.0
2024-01-09 12:50:00,248.0,248.17,248.0,248.08,6513.0,240.1627,240.3274,240.1627,240.2402,6513.0
2024-01-09 12:55:00,248.11,248.16,248.01,248.09,6542.0,240.2693,240.3177,240.1724,240.2499,6542.0
2024-01-09 13:00:00,248.08,248.35,247.96,248.33,25433.0,240.2402,240.5017,240.124,240.4823,25433.0
2024-01-09 13:05:00,248.29,248.29,247.66,247.82,4644.0,240.4436,240.4436,239.8335,239.9884,4644.0
2024-01-09 13:10:00,247.83,248.02,247.82,247.94,7904.0,239.9981,240.1821,239.9884,240.1046,7904.0
2024-01-09 13:15:00,247.89,248.05,247.68,247.99,8781.0,240.0562,240.2112,239.8528,240.1531,8781.0
2024-01-09 13:20:00,248.0,248.05,247.84,247.84,11051.0,240.1627,240.2112,240.0078,240.0078,11051.0
2024-01-09 13:25:00,247.85,247.88,247.66,247.78,3985.0,240.0175,240.0465,239.8335,239.9497,3985.0
2024-01-09 13:30:00,247.73,247.88,247.52,247.65,8104.0,239.9013,240.0465,239.6979,239.8238,8104.0
2024-01-09 13:35:00,247.73,247.87,247.68,247.81,5973.0,239.9013,240.0368,239.8528,239.9787,5973.0
2024-01-09 13:40:00,247.84,248.0,247.8,247.8,5656.0,240.0078,240.1627,239.9691,239.9691,5656.0
2024-01-09 13:45:00,247.8,247.98,247.76,247.95,6591.0,239.9691,240.1434,239.9303,240.1143,6591.0
2024-01-09 13:50:00,247.89,248.3,247.89,248.23,8232.0,240.0562,240.4533,240.0562,240.3855,8232.0
2024-01-09 13:55:00,248.23,248.25,248.11,248.12,3218.0,240.3855,240.4048,240.2693,240.2789,3218.0
2024-01-09 14:00:00,248.16,248.2,248.08,248.15,4749.0,240.3177,240.3564,240.2402,240.308,4749.0
2024-01-09 14:05:00,248.14,248.15,247.78,247.78,9610.0,240.2983,240.308,239.9497,239.9497,9610.0
2024-01-09 14:10:00,247.84,247.84,247.5,247.65,7981.0,240.0078,240.0078,239.6785,239.8238,7981.0
2024-01-09 14:15:00,247.53,247.54,247.17,247.26,9323.0,239.7076,239.7173,239.359,239.4461,9323.0
2024-01-09 14:20:00,247.23,247.32,247.1,247.17,8727.0,239.4171,239.5042,239.2912,239.359,8727.0
2024-01-09 14:25:00,247.13,247.19,246.91,247.05,8054.0,239.3202,239.3783,239.1072,239.2428,8054.0
2024-01-09 14:30:00,247.12,247.26,246.94,247.12,6506.0,239.3105,239.4461,239.1362,239.3105,6506.0
2024-01-09 14:35:00,247.09,247.17,247.0,247.02,4455.0,239.2815,239.359,239.1943,239.2137,4455.0
2024-01-09 14:40:00,247.03,247.11,246.85,246.97,9331.0,239.2234,239.3009,239.0491,239.1653,9331.0
2024-01-09 14:45:00,247.03,247.2,246.91,247.19,5653.0,239.2234,239.388,239.1072,239.3783,5653.0
2024-01-09 14:50:00,247.18,247.19,246.94,247.16,7820.0,239.3686,239.3783,239.1362,239.3493,7820.0
2024-01-09 14:55:00,247.12,247.41,247.02,247.41,8167.0,239.3105,239.5914,239.2137,239.5914,8167.0
2024-01-09 15:00:00,247.44,247.72,247.44,247.72,6450.0,239.6204,239.8916,239.6204,239.8916,6450.0
2024-01-09 15:05:00,247.71,247.81,247.25,247.43,10584.0,239.8819,239.9787,239.4364,239.6107,10584.0
2024-01-09 15:10:00,247.46,247.63,247.08,247.18,17407.0,239.6398,239.8044,239.2718,239.3686,17407.0
2024-01-09 15:15:00,247.19,247.62,247.16,247.47,7170.0,239.3783,239.7947,239.3493,239.6495,7170.0
2024-01-09 15:20:00,247.43,247.76,247.39,247.41,5885.0,239.6107,239.9303,239.572,239.5914,5885.0
2024-01-09 15:25:00,247.42,247.62,247.37,247.49,7415.0,239.6011,239.7947,239.5526,239.6689,7415.0
2024-01-09 15:30:00,247.58,247.58,247.26,247.54,10815.0,239.756,239.756,239.4461,239.7173,10815.0
2024-01-09 15:35:00,247.54,247.64,247.4,247.53,7146.0,239.7173,239.8141,239.5817,239.7076,7146.0
2024-01-09 15:40:00,247.51,247.51,247.34,247.44,13019.0,239.6882,239.6882,239.5236,239.6204,13019.0
2024-01-09 15:45:00,247.35,247.36,247.08,247.08,18341.0,239.5333,239.543,239.2718,239.2718,18341.0
2024-01-09 15:50:00,247.06,247.46,247.04,247.45,26595.0,239.2524,239.6398,239.2331,239.6301,26595.0
2024-01-09 15:55:00,247.47,247.58,247.15,247.27,77966.0,239.6495,239.756,239.3396,239.4558,77966.0
2024-01-10 09:30:00,246.79,247.8,246.54,247.8,36205.0,238.991,239.9691,238.7489,239.9691,36205.0
2024-01-10 09:35:00,247.75,248.35,247.75,248.23,11112.0,239.9206,240.5017,239.9206,240.3855,11112.0
2024-01-10 09:40:00,248.12,248.16,247.04,247.3,8904.0,240.2789,240.3177,239.2331,239.4849,8904.0
2024-01-10 09:45:00,247.37,247.82,246.99,247.33,8202.0,239.5526,239.9884,239.1847,239.5139,8202.0
2024-01-10 09:50:00,247.32,247.5,246.82,246.99,7263.0,239.5042,239.6785,239.02,239.1847,7263.0
2024-01-10 09:55:00,247.02,247.02,246.54,246.76,16592.0,239.2137,239.2137,238.7489,238.9619,16592.0
2024-01-10 10:00:00,246.75,246.75,246.27,246.59,16161.0,238.9522,238.9522,238.4874,238.7973,16161.0
2024-01-10 10:05:00,246.5,246.5,246.2,246.5,15376.0,238.7101,238.7101,238.4196,238.7101,15376.0
2024-01-10 10:10:00,246.49,246.49,246.03,246.33,12526.0,238.7005,238.7005,238.255,238.5455,12526.0
2024-01-10 10:15:00,246.28,246.49,246.08,246.23,8593.0,238.4971,238.7005,238.3034,238.4487,8593.0
2024-01-10 10:20:00,246.19,246.75,246.16,246.62,14660.0,238.4099,238.9522,238.3809,238.8263,14660.0
2024-01-10 10:25:00,246.57,247.23,246.52,247.19,10991.0,238.7779,239.4171,238.7295,239.3783,10991.0
2024-01-10 10:30:00,247.16,247.27,246.87,246.93,7066.0,239.3493,239.4558,239.0684,239.1265,7066.0
2024-01-10 10:35:00,247.04,247.33,246.99,247.25,5115.0,239.2331,239.5139,239.1847,239.4364,5115.0
2024-01-10 10:40:00,247.21,247.39,247.07,247.08,7100.0,239.3977,239.572,239.2621,239.2718,7100.0
2024-01-10 10:45:00,247.07,247.63,247.07,247.42,12238.0,239.2621,239.8044,239.2621,239.6011,12238.0
2024-01-10 10:50:00,247.44,247.44,247.19,247.33,9386.0,239.6204,239.6204,239.3783,239.5139,9386.0
2024-01-10 10:55:00,247.28,247.69,247.23,247.54,3925.0,239.4655,239.8625,239.4171,239.7173,3925.0
2024-01-10 11:00:00,247.61,247.62,247.46,247.58,4193.0,239.7851,239.7947,239.6398,239.756,4193.0
2024-01-10 11:05:00,247.58,247.78,247.51,247.76,6619.0,239.756,239.9497,239.6882,239.9303,6619.0
2024-01-10 11:10:00,247.83,247.86,247.65,247.72,8216.0,239.9981,240.0272,239.8238,239.8916,8216.0
2024-01-10 11:15:00,247.64,247.91,247.64,247.88,7011.0,239.8141,240.0756,239.8141,240.0465,7011.0
2024-01-10 11:20:00,247.93,248.45,247.85,248.39,20067.0,240.0949,240.5985,240.0175,240.5404,20067.0
2024-01-10 11:25:00,248.39,248.45,248.17,248.18,7195.0,240.5404,240.5985,240.3274,240.337,7195.0
2024-01-10 11:30:00,248.23,248.42,248.19,248.23,5194.0,240.3855,240.5695,240.3467,240.3855,5194.0
2024-01-10 11:35:00,248.36,248.41,248.29,248.31,3251.0,240.5114,240.5598,240.4436,240.4629,3251.0
2024-01-10 11:40:00,248.39,248.55,248.33,248.55,14821.0,240.5404,240.6954,240.4823,240.6954,14821.0
2024-01-10 11:45:00,248.54,248.79,248.53,248.68,11525.0,240.6857,240.9278,240.676,240.8212,11525.0
2024-01-10 11:50:00,248.71,248.73,248.51,248.64,5776.0,240.8503,240.8697,240.6566,240.7825,5776.0
2024-01-10 11:55:00,248.65,248.9,248.53,248.84,9272.0,240.7922,241.0343,240.676,240.9762,9272.0
2024-01-10 12:00:00,248.85,248.85,248.58,248.63,7777.0,240.9859,240.9859,240.7244,240.7728,7777.0
2024-01-10 12:05:00,248.73,249.16,248.6,249.12,12427.0,240.8697,241.2861,240.7438,241.2473,12427.0
2024-01-10 12:10:00,249.04,249.18,248.99,249.03,8164.0,241.1699,241.3054,241.1214,241.1602,8164.0
2024-01-10 12:15:00,249.02,249.02,248.85,248.95,9772.0,241.1505,241.1505,240.9859,241.0827,9772.0
2024-01-10 12:20:00,249.01,249.33,248.88,249.29,7241.0,241.1408,241.4507,241.0149,241.412,7241.0
2024-01-10 12:25:00,249.32,249.39,249.16,249.21,10225.0,241.441,241.5088,241.2861,241.3345,10225.0
2024-01-10 12:30:00,249.22,249.33,249.1,249.17,10354.0,241.3442,241.4507,241.228,241.2958,10354.0
2024-01-10 12:35:00,249.16,249.33,249.08,249.29,9954.0,241.2861,241.4507,241.2086,241.412,9954.0
2024-01-10 12:40:00,249.31,249.35,249.1,249.31,10213.0,241.4313,241.4701,241.228,241.4313,10213.0
2024-01-10 12:45:00,249.3,249.34,249.16,249.32,11588.0,241.4217,241.4604,241.2861,241.441,11588.0
2024-01-10 12:50:00,249.39,249.45,249.16,249.18,8810.0,241.5088,241.5669,241.2861,241.3054,8810.0
2024-01-10 12:55:00,249.2,249.24,249.02,249.11,2875.0,241.3248,241.3635,241.1505,241.2377,2875.0
2024-01-10 13:00:00,249.14,249.7,249.1,249.7,13694.0,241.2667,241.809,241.228,241.809,13694.0
2024-01-10 13:05:00,249.65,249.65,249.36,249.36,3501.0,241.7606,241.7606,241.4798,241.4798,3501.0
2024-01-10 13:10:00,249.35,249.42,249.13,249.42,6490.0,241.4701,241.5379,241.257,241.5379,6490.0
2024-01-10 13:15:00,249.42,249.52,249.35,249.46,3254.0,241.5379,241.6347,241.4701,241.5766,3254.0
2024-01-10 13:20:00,249.53,249.53,249.33,249.44,4730.0,241.6444,241.6444,241.4507,241.5572,4730.0
2024-01-10 13:25:00,249.45,249.55,249.38,249.45,7100.0,241.5669,241.6638,241.4991,241.5669,7100.0
2024-01-10 13:30:00,249.43,249.46,249.12,249.26,9566.0,241.5475,241.5766,241.2473,241.3829,9566.0
2024-01-10 13:35:00,249.21,249.23,248.99,249.13,3993.0,241.3345,241.3539,241.1214,241.257,3993.0
2024-01-10 13:40:00,249.14,249.21,249.0,249.01,5569.0,241.2667,241.3345,241.1311,241.1408,5569.0
2024-01-10 13:45:00,249.02,249.06,248.89,248.98,4382.0,241.1505,241.1892,241.0246,241.1118,4382.0
2024-01-10 13:50:00,248.94,248.99,248.87,248.94,5890.0,241.073,241.1214,241.0052,241.073,5890.0
2024-01-10 13:55:00,248.9,249.01,248.88,248.93,4703.0,241.0343,241.1408,241.0149,241.0633,4703.0
2024-01-10 14:00:00,248.92,249.11,248.91,249.11,8296.0,241.0537,241.2377,241.044,241.2377,8296.0
2024-01-10 14:05:00,249.14,249.14,249.02,249.13,3675.0,241.2667,241.2667,241.1505,241.257,3675.0
2024-01-10 14:10:00,249.15,249.61,249.13,249.52,12902.0,241.2764,241.7219,241.257,241.6347,12902.0
2024-01-10 14:15:00,249.55,249.68,249.52,249.68,11549.0,241.6638,241.7896,241.6347,241.7896,11549.0
2024-01-10 14:20:00,249.66,249.66,249.4,249.62,6375.0,241.7703,241.7703,241.5185,241.7315,6375.0
2024-01-10 14:25:00,249.7,249.75,249.58,249.64,8065.0,241.809,241.8574,241.6928,241.7509,8065.0
2024-01-10 14:30:00,249.59,249.67,249.45,249.67,8663.0,241.7025,241.78,241.5669,241.78,8663.0
2024-01-10 14:35:00,249.73,249.95,249.68,249.89,21068.0,241.8381,242.0511,241.7896,241.993,21068.0
2024-01-10 14:40:00,249.91,249.92,249.7,249.9,4530.0,242.0124,242.0221,241.809,242.0027,4530.0
2024-01-10 14:45:00,249.88,249.91,249.68,249.68,7740.0,241.9833,242.0124,241.7896,241.7896,7740.0
2024-01-10 14:50:00,249.64,249.87,249.64,249.78,8455.0,241.7509,241.9736,241.7509,241.8865,8455.0
2024-01-10 14:55:00,249.8,249.9,249.77,249.9,4652.0,241.9059,242.0027,241.8768,242.0027,4652.0
2024-01-10 15:00:00,249.9,250.15,249.71,250.15,19640.0,242.0027,242.2448,241.8187,242.2448,19640.0
2024-01-10 15:05:00,250.16,250.6,250.11,250.6,15915.0,242.2545,242.6806,242.2061,242.6806,15915.0
2024-01-10 15:10:00,250.59,250.59,250.05,250.14,13412.0,242.6709,242.6709,242.148,242.2351,13412.0
2024-01-10 15:15:00,250.19,250.32,250.0,250.01,9969.0,242.2835,242.4094,242.0995,242.1092,9969.0
2024-01-10 15:20:00,249.96,250.01,249.29,249.35,10398.0,242.0608,242.1092,241.412,241.4701,10398.0
2024-01-10 15:25:00,249.29,249.7,249.26,249.47,7332.0,241.412,241.809,241.3829,241.5863,7332.0
2024-01-10 15:30:00,249.43,249.61,249.4,249.56,11332.0,241.5475,241.7219,241.5185,241.6734,11332.0
2024-01-10 15:35:00,249.51,249.61,249.38,249.4,16678.0,241.625,241.7219,241.4991,241.5185,16678.0
2024-01-10 15:40:00,249.41,249.44,249.13,249.24,20001.0,241.5282,241.5572,241.257,241.3635,20001.0
2024-01-10 15:45:00,249.26,249.6,249.23,249.47,25603.0,241.3829,241.7122,241.3539,241.5863,25603.0
2024-01-10 15:50:00,249.41,250.07,249.36,250.02,35584.0,241.5282,242.1673,241.4798,242.1189,35584.0
2024-01-10 15:55:00,250.1,251.09,250.1,250.75,158751.0,242.1964,243.1551,242.1964,242.8258,158751.0
2024-01-11 09:30:00,250.14,250.75,249.18,249.5,34713.0,242.2351,242.8258,241.3054,241.6153,34713.0
2024-01-11 09:35:00,249.77,250.32,249.61,250.24,17116.0,241.8768,242.4094,241.7219,242.3319,17116.0
2024-01-11 09:40:00,250.41,251.26,250.38,250.85,19665.0,242.4966,243.3197,242.4675,242.9227,19665.0
2024-01-11 09:45:00,250.85,251.07,249.78,249.88,31477.0,242.9227,243.1357,241.8865,241.9833,31477.0
2024-01-11 09:50:00,249.9,250.17,249.61,249.92,14377.0,242.0027,242.2642,241.7219,242.0221,14377.0
2024-01-11 09:55:00,249.98,250.26,249.63,250.2,14546.0,242.0802,242.3513,241.7412,242.2932,14546.0
2024-01-11 10:00:00,250.2,250.79,249.72,249.72,24905.0,242.2932,242.8646,241.8284,241.8284,24905.0
2024-01-11 10:05:00,249.6,249.64,249.2,249.26,15007.0,241.7122,241.7509,241.3248,241.3829,15007.0
2024-01-11 10:10:00,249.27,249.41,248.71,248.77,12049.0,241.3926,241.5282,240.8503,240.9084,12049.0
2024-01-11 10:15:00,248.76,249.25,248.59,249.15,13353.0,240.8987,241.3732,240.7341,241.2764,13353.0
2024-01-11 10:20:00,249.28,249.43,249.0,249.04,17269.0,241.4023,241.5475,241.1311,241.1699,17269.0
2024-01-11 10:25:00,249.05,249.43,249.03,249.2,12517.0,241.1796,241.5475,241.1602,241.3248,12517.0
2024-01-11 10:30:00,249.2,249.74,249.14,249.24,15260.0,241.3248,241.8477,241.2667,241.3635,15260.0
2024-01-11 10:35:00,249.34,249.64,249.28,249.43,7378.0,241.4604,241.7509,241.4023,241.5475,7378.0
2024-01-11 10:40:00,249.35,249.46,249.16,249.32,5778.0,241.4701,241.5766,241.2861,241.441,5778.0
2024-01-11 10:45:00,249.32,249.38,249.0,249.01,9975.0,241.441,241.4991,241.1311,241.1408,9975.0
2024-01-11 10:50:00,249.04,249.11,248.87,249.05,9090.0,241.1699,241.2377,241.0052,241.1796,9090.0
2024-01-11 10:55:00,249.08,249.08,248.55,248.69,19284.0,241.2086,241.2086,240.6954,240.8309,19284.0
2024-01-11 11:00:00,248.8,248.93,248.68,248.68,5745.0,240.9375,241.0633,240.8212,240.8212,5745.0
2024-01-11 11:05:00,248.67,249.09,248.67,249.09,7010.0,240.8116,241.2183,240.8116,241.2183,7010.0
2024-01-11 11:10:00,249.1,249.1,248.72,248.72,8626.0,241.228,241.228,240.86,240.86,8626.0
2024-01-11 11:15:00,248.63,248.63,248.39,248.53,10693.0,240.7728,240.7728,240.5404,240.676,10693.0
2024-01-11 11:20:00,248.62,248.89,248.58,248.82,7034.0,240.7631,241.0246,240.7244,240.9568,7034.0
2024-01-11 11:25:00,248.89,249.13,248.89,249.05,11659.0,241.0246,241.257,241.0246,241.1796,11659.0
2024-01-11 11:30:00,249.04,249.09,248.85,248.97,4665.0,241.1699,241.2183,240.9859,241.1021,4665.0
2024-01-11 11:35:00,248.91,249.1,248.8,248.95,10701.0,241.044,241.228,240.9375,241.0827,10701.0
2024-01-11 11:40:00,248.98,249.32,248.97,249.06,7505.0,241.1118,241.441,241.1021,241.1892,7505.0
2024-01-11 11:45:00,249.03,249.54,249.03,249.5,11524.0,241.1602,241.6541,241.1602,241.6153,11524.0
2024-01-11 11:50:00,249.61,249.68,249.38,249.38,9035.0,241.7219,241.7896,241.4991,241.4991,9035.0
2024-01-11 11:55:00,249.36,249.47,249.11,249.28,7174.0,241.4798,241.5863,241.2377,241.4023,7174.0
2024-01-11 12:00:00,249.26,249.48,249.01,249.48,8539.0,241.3829,241.596,241.1408,241.596,8539.0
2024-01-11 12:05:00,249.51,249.56,249.37,249.53,7374.0,241.625,241.6734,241.4894,241.6444,7374.0
2024-01-11 12:10:00,249.53,249.66,249.45,249.59,8518.0,241.6444,241.7703,241.5669,241.7025,8518.0
2024-01-11 12:15:00,249.57,249.63,249.48,249.57,11560.0,241.6831,241.7412,241.596,241.6831,11560.0
2024-01-11 12:20:00,249.57,249.69,249.34,249.58,8273.0,241.6831,241.7993,241.4604,241.6928,8273.0
2024-01-11 12:25:00,249.6,249.6,249.34,249.39,10972.0,241.7122,241.7122,241.4604,241.5088,10972.0
2024-01-11 12:30:00,249.38,249.54,249.25,249.27,4931.0,241.4991,241.6541,241.3732,241.3926,4931.0
2024-01-11 12:35:00,249.26,249.43,249.21,249.43,4255.0,241.3829,241.5475,241.3345,241.5475,4255.0
2024-01-11 12:40:00,249.44,249.95,249.43,249.83,8633.0,241.5572,242.0511,241.5475,241.9349,8633.0
2024-01-11 12:45:00,249.79,249.89,249.78,249.88,5314.0,241.8962,241.993,241.8865,241.9833,5314.0
2024-01-11 12:50:00,249.91,250.03,249.83,249.86,12893.0,242.0124,242.1286,241.9349,241.964,12893.0
2024-01-11 12:55:00,249.87,249.98,249.69,249.97,7900.0,241.9736,242.0802,241.7993,242.0705,7900.0
2024-01-11 13:00:00,249.97,250.33,249.94,250.16,7347.0,242.0705,242.4191,242.0414,242.2545,7347.0
2024-01-11 13:05:00,250.22,250.54,250.21,250.44,13016.0,242.3126,242.6225,242.3029,242.5256,13016.0
2024-01-11 13:10:00,250.45,250.6,250.36,250.45,12147.0,242.5353,242.6806,242.4482,242.5353,12147.0
2024-01-11 13:15:00,250.41,250.51,250.32,250.46,8513.0,242.4966,242.5934,242.4094,242.545,8513.0
2024-01-11 13:20:00,250.46,250.62,250.31,250.62,6621.0,242.545,242.6999,242.3997,242.6999,6621.0
2024-01-11 13:25:00,250.61,250.75,250.55,250.62,7819.0,242.6903,242.8258,242.6322,242.6999,7819.0
2024-01-11 13:30:00,250.63,250.83,250.51,250.68,9893.0,242.7096,242.9033,242.5934,242.758,9893.0
2024-01-11 13:35:00,250.62,250.72,250.62,250.72,6634.0,242.6999,242.7968,242.6999,242.7968,6634.0
2024-01-11 13:40:00,250.72,250.86,250.71,250.86,6133.0,242.7968,242.9324,242.7871,242.9324,6133.0
2024-01-11 13:45:00,250.84,250.88,250.75,250.88,9380.0,242.913,242.9517,242.8258,242.9517,9380.0
2024-01-11 13:50:00,250.92,251.18,250.81,250.97,15396.0,242.9905,243.2422,242.8839,243.0389,15396.0
2024-01-11 13:55:00,250.94,251.23,250.94,251.21,4551.0,243.0098,243.2907,243.0098,243.2713,4551.0
2024-01-11 14:00:00,251.23,251.4,251.04,251.06,10323.0,243.2907,243.4553,243.1067,243.126,10323.0
2024-01-11 14:05:00,251.02,251.16,250.87,250.96,11009.0,243.0873,243.2229,242.942,243.0292,11009.0
2024-01-11 14:10:00,250.98,251.35,250.9,251.32,8221.0,243.0486,243.4069,242.9711,243.3778,8221.0
2024-01-11 14:15:00,251.28,251.28,250.99,251.01,7028.0,243.3391,243.3391,243.0582,243.0776,7028.0
2024-01-11 14:20:00,251.02,251.22,251.0,251.01,12282.0,243.0873,243.281,243.0679,243.0776,12282.0
2024-01-11 14:25:00,251.03,251.35,250.96,251.33,13094.0,243.097,243.4069,243.0292,243.3875,13094.0
2024-01-11 14:30:00,251.33,251.41,250.97,251.06,12890.0,243.3875,243.465,243.0389,243.126,12890.0
2024-01-11 14:35:00,251.07,251.12,251.02,251.03,5592.0,243.1357,243.1841,243.0873,243.097,5592.0
2024-01-11 14:40:00,251.08,251.41,251.08,251.36,10764.0,243.1454,243.465,243.1454,243.4166,10764.0
2024-01-11 14:45:00,251.38,251.57,251.16,251.33,9849.0,243.4359,243.6199,243.2229,243.3875,9849.0
2024-01-11 14:50:00,251.4,251.52,251.3,251.44,5245.0,243.4553,243.5715,243.3584,243.494,5245.0
2024-01-11 14:55:00,251.42,251.73,251.42,251.64,8475.0,243.4747,243.7749,243.4747,243.6877,8475.0
2024-01-11 15:00:00,251.65,251.66,251.2,251.26,8247.0,243.6974,243.7071,243.2616,243.3197,8247.0
2024-01-11 15:05:00,251.25,251.25,250.84,251.01,12143.0,243.31,243.31,242.913,243.0776,12143.0
2024-01-11 15:10:00,251.05,251.05,250.72,250.91,12871.0,243.1163,243.1163,242.7968,242.9808,12871.0
2024-01-11 15:15:00,250.84,250.84,250.43,250.82,9637.0,242.913,242.913,242.5159,242.8936,9637.0
2024-01-11 15:20:00,250.91,250.96,250.74,250.77,9347.0,242.9808,243.0292,242.8161,242.8452,9347.0
2024-01-11 15:25:00,250.74,251.08,250.74,250.84,8299.0,242.8161,243.1454,242.8161,242.913,8299.0
2024-01-11 15:30:00,250.86,251.05,250.83,251.04,14862.0,242.9324,243.1163,242.9033,243.1067,14862.0
2024-01-11 15:35:00,251.03,251.04,250.77,250.99,20063.0,243.097,243.1067,242.8452,243.0582,20063.0
2024-01-11 15:40:00,250.98,251.21,250.97,251.16,16433.0,243.0486,243.2713,243.0389,243.2229,16433.0
2024-01-11 15:45:00,251.15,251.33,251.08,251.22,33359.0,243.2132,243.3875,243.1454,243.281,33359.0
2024-01-11 15:50:00,251.19,251.4,250.95,251.18,50289.0,243.2519,243.4553,243.0195,243.2422,50289.0
2024-01-11 15:55:00,251.18,251.32,250.81,250.84,106074.0,243.2422,243.3778,242.8839,242.913,106074.0
2024-01-12 09:30:00,250.27,251.0,249.75,249.89,21271.0,242.361,243.0679,241.8574,241.993,21271.0
2024-01-12 09:35:00,249.96,250.32,249.5,249.79,5894.0,242.0608,242.4094,241.6153,241.8962,5894.0
2024-01-12 09:40:00,250.19,250.59,249.88,250.4,8992.0,242.2835,242.6709,241.9833,242.4869,8992.0
2024-01-12 09:45:00,250.39,251.53,250.32,250.92,23554.0,242.4772,243.5812,242.4094,242.9905,23554.0
2024-01-12 09:50:00,250.92,251.48,250.92,251.23,7494.0,242.9905,243.5328,242.9905,243.2907,7494.0
2024-01-12 09:55:00,251.18,251.38,250.5,250.5,8049.0,243.2422,243.4359,242.5837,242.5837,8049.0
2024-01-12 10:00:00,250.59,250.7,249.51,249.52,12981.0,242.6709,242.7774,241.625,241.6347,12981.0
2024-01-12 10:05:00,249.58,250.06,249.25,249.68,20557.0,241.6928,242.1576,241.3732,241.7896,20557.0
2024-01-12 10:10:00,249.66,249.72,249.41,249.53,6371.0,241.7703,241.8284,241.5282,241.6444,6371.0
2024-01-12 10:15:00,249.46,249.79,249.11,249.31,12001.0,241.5766,241.8962,241.2377,241.4313,12001.0
2024-01-12 10:20:00,249.39,249.52,249.03,249.52,9478.0,241.5088,241.6347,241.1602,241.6347,9478.0
2024-01-12 10:25:00,249.58,249.75,249.47,249.52,8531.0,241.6928,241.8574,241.5863,241.6347,8531.0
2024-01-12 10:30:00,249.54,249.63,249.2,249.3,5339.0,241.6541,241.7412,241.3248,241.4217,5339.0
2024-01-12 10:35:00,249.3,249.3,249.07,249.24,13365.0,241.4217,241.4217,241.1989,241.3635,13365.0
2024-01-12 10:40:00,249.19,249.29,248.9,249.24,11384.0,241.3151,241.412,241.0343,241.3635,11384.0
2024-01-12 10:45:00,249.31,249.42,249.08,249.14,10816.0,241.4313,241.5379,241.2086,241.2667,10816.0
2024-01-12 10:50:00,249.18,249.24,248.96,249.06,15771.0,241.3054,241.3635,241.0924,241.1892,15771.0
2024-01-12 10:55:00,249.16,249.57,249.14,249.4,7685.0,241.2861,241.6831,241.2667,241.5185,7685.0
2024-01-12 11:00:00,249.3,249.3,248.71,249.0,8437.0,241.4217,241.4217,240.8503,241.1311,8437.0
2024-01-12 11:05:00,248.92,249.17,248.83,249.01,9330.0,241.0537,241.2958,240.9665,241.1408,9330.0
2024-01-12 11:10:00,249.04,249.23,248.92,248.97,8503.0,241.1699,241.3539,241.0537,241.1021,8503.0
2024-01-12 11:15:00,249.01,249.14,248.96,248.96,6950.0,241.1408,241.2667,241.0924,241.0924,6950.0
2024-01-12 11:20:00,248.95,249.26,248.92,249.24,5120.0,241.0827,241.3829,241.0537,241.3635,5120.0
2024-01-12 11:25:00,249.3,249.45,249.02,249.08,9467.0,241.4217,241.5669,241.1505,241.2086,9467.0
2024-01-12 11:30:00,249.09,249.23,249.04,249.06,3123.0,241.2183,241.3539,241.1699,241.1892,3123.0
2024-01-12 11:35:00,249.02,249.09,248.61,248.77,12818.0,241.1505,241.2183,240.7535,240.9084,12818.0
2024-01-12 11:40:00,248.75,248.78,248.62,248.63,4666.0,240.889,240.9181,240.7631,240.7728,4666.0
2024-01-12 11:45:00,248.63,248.69,248.42,248.42,13605.0,240.7728,240.8309,240.5695,240.5695,13605.0
2024-01-12 11:50:00,248.5,248.6,248.36,248.5,9780.0,240.6469,240.7438,240.5114,240.6469,9780.0
2024-01-12 11:55:00,248.54,248.67,248.36,248.64,5211.0,240.6857,240.8116,240.5114,240.7825,5211.0
2024-01-12 12:00:00,248.64,248.73,248.35,248.43,9387.0,240.7825,240.8697,240.5017,240.5791,9387.0
2024-01-12 12:05:00,248.42,248.54,248.27,248.41,6188.0,240.5695,240.6857,240.4242,240.5598,6188.0
2024-01-12 12:10:00,248.44,248.61,248.35,248.55,6115.0,240.5888,240.7535,240.5017,240.6954,6115.0
2024-01-12 12:15:00,248.51,248.76,248.51,248.74,4769.0,240.6566,240.8987,240.6566,240.8793,4769.0
2024-01-12 12:20:00,248.75,248.82,248.53,248.53,6092.0,240.889,240.9568,240.676,240.676,6092.0
2024-01-12 12:25:00,248.57,248.68,248.45,248.68,2813.0,240.7147,240.8212,240.5985,240.8212,2813.0
2024-01-12 12:30:00,248.57,248.72,248.33,248.36,12914.0,240.7147,240.86,240.4823,240.5114,12914.0
2024-01-12 12:35:00,248.4,248.47,248.08,248.44,16804.0,240.5501,240.6179,240.2402,240.5888,16804.0
2024-01-12 12:40:00,248.55,248.55,248.13,248.31,10280.0,240.6954,240.6954,240.2886,240.4629,10280.0
2024-01-12 12:45:00,248.29,248.3,248.09,248.16,4007.0,240.4436,240.4533,240.2499,240.3177,4007.0
2024-01-12 12:50:00,248.13,248.47,248.06,248.33,11672.0,240.2886,240.6179,240.2208,240.4823,11672.0
2024-01-12 12:55:00,248.39,248.39,247.96,248.08,14116.0,240.5404,240.5404,240.124,240.2402,14116.0
2024-01-12 13:00:00,248.1,248.24,248.01,248.11,11058.0,240.2596,240.3952,240.1724,240.2693,11058.0
2024-01-12 13:05:00,248.06,248.15,247.89,247.98,13119.0,240.2208,240.308,240.0562,240.1434,13119.0
2024-01-12 13:10:00,248.05,248.22,247.99,247.99,7906.0,240.2112,240.3758,240.1531,240.1531,7906.0
2024-01-12 13:15:00,247.99,248.09,247.92,248.03,5542.0,240.1531,240.2499,240.0853,240.1918,5542.0
2024-01-12 13:20:00,248.07,248.08,247.6,247.85,22113.0,240.2305,240.2402,239.7754,240.0175,22113.0
2024-01-12 13:25:00,247.85,248.1,247.83,248.1,12497.0,240.0175,240.2596,239.9981,240.2596,12497.0
2024-01-12 13:30:00,248.08,248.19,247.94,248.16,7497.0,240.2402,240.3467,240.1046,240.3177,7497.0
2024-01-12 13:35:00,248.21,249.08,248.2,248.93,24732.0,240.3661,241.2086,240.3564,241.0633,24732.0
2024-01-12 13:40:00,248.85,249.17,248.68,248.81,33480.0,240.9859,241.2958,240.8212,240.9471,33480.0
2024-01-12 13:45:00,248.81,248.92,248.63,248.87,4683.0,240.9471,241.0537,240.7728,241.0052,4683.0
2024-01-12 13:50:00,248.81,248.95,248.78,248.86,2189.0,240.9471,241.0827,240.9181,240.9956,2189.0
2024-01-12 13:55:00,248.91,249.46,248.83,249.39,11480.0,241.044,241.5766,240.9665,241.5088,11480.0
2024-01-12 14:00:00,249.39,249.39,249.24,249.32,7340.0,241.5088,241.5088,241.3635,241.441,7340.0
2024-01-12 14:05:00,249.32,249.47,249.2,249.2,6260.0,241.441,241.5863,241.3248,241.3248,6260.0
2024-01-12 14:10:00,249.28,249.34,249.18,249.24,3688.0,241.4023,241.4604,241.3054,241.3635,3688.0
2024-01-12 14:15:00,249.27,249.27,249.12,249.12,6045.0,241.3926,241.3926,241.2473,241.2473,6045.0
2024-01-12 14:20:00,249.16,249.16,248.72,249.06,9371.0,241.2861,241.2861,240.86,241.1892,9371.0
2024-01-12 14:25:00,249.1,249.15,248.93,248.94,5722.0,241.228,241.2764,241.0633,241.073,5722.0
2024-01-12 14:30:00,248.96,249.0,248.63,248.76,15935.0,241.0924,241.1311,240.7728,240.8987,15935.0
2024-01-12 14:35:00,248.77,249.08,248.73,248.89,13739.0,240.9084,241.2086,240.8697,241.0246,13739.0
2024-01-12 14:40:00,248.86,248.95,248.66,248.66,10109.0,240.9956,241.0827,240.8019,240.8019,10109.0
2024-01-12 14:45:00,248.72,248.72,248.53,248.61,5078.0,240.86,240.86,240.676,240.7535,5078.0
2024-01-12 14:50:00,248.64,248.85,248.62,248.66,5810.0,240.7825,240.9859,240.7631,240.8019,5810.0
2024-01-12 14:55:00,248.68,248.73,248.49,248.5,4810.0,240.8212,240.8697,240.6373,240.6469,4810.0
2024-01-12 15:00:00,248.53,248.6,248.42,248.54,5742.0,240.676,240.7438,240.5695,240.6857,5742.0
2024-01-12 15:05:00,248.54,248.79,248.5,248.6,6663.0,240.6857,240.9278,240.6469,240.7438,6663.0
2024-01-12 15:10:00,248.55,248.67,248.43,248.47,10166.0,240.6954,240.8116,240.5791,240.6179,10166.0
2024-01-12 15:15:00,248.45,248.55,248.34,248.5,6736.0,240.5985,240.6954,240.492,240.6469,6736.0
2024-01-12 15:20:00,248.45,248.45,248.26,248.29,4269.0,240.5985,240.5985,240.4145,240.4436,4269.0
2024-01-12 15:25:00,248.3,248.55,248.3,248.5,8930.0,240.4533,240.6954,240.4533,240.6469,8930.0
2024-01-12 15:30:00,248.44,248.92,248.42,248.92,6813.0,240.5888,241.0537,240.5695,241.0537,6813.0
2024-01-12 15:35:00,248.87,248.92,248.74,248.8,12549.0,241.0052,241.0537,240.8793,240.9375,12549.0
2024-01-12 15:40:00,248.75,248.81,248.61,248.79,14975.0,240.889,240.9471,240.7535,240.9278,14975.0
2024-01-12 15:45:00,248.77,248.97,248.73,248.8,23683.0,240.9084,241.1021,240.8697,240.9375,23683.0
2024-01-12 15:50:00,248.88,248.89,248.57,248.76,33743.0,241.0149,241.0246,240.7147,240.8987,33743.0
2024-01-12 15:55:00,248.78,248.98,248.53,248.59,76876.0,240.9181,241.1118,240.676,240.7341,76876.0
2024-01-16 09:30:00,247.25,247.25,245.06,245.3,58354.0,239.4364,239.4364,237.3156,237.5481,58354.0
2024-01-16 09:35:00,245.3,245.35,244.56,245.18,30894.0,237.5481,237.5965,236.8314,237.4319,30894.0
2024-01-16 09:40:00,245.1,245.1,243.77,244.25,39127.0,237.3544,237.3544,236.0664,236.5312,39127.0
2024-01-16 09:45:00,244.18,244.66,243.66,244.65,42072.0,236.4635,236.9283,235.9599,236.9186,42072.0
2024-01-16 09:50:00,244.65,245.65,244.47,245.65,18168.0,236.9186,237.887,236.7443,237.887,18168.0
2024-01-16 09:55:00,245.56,245.8,245.13,245.54,10347.0,237.7998,238.0323,237.3834,237.7805,10347.0
2024-01-16 10:00:00,245.44,245.47,245.01,245.01,16505.0,237.6836,237.7127,237.2672,237.2672,16505.0
2024-01-16 10:05:00,245.08,245.4,244.63,245.4,11307.0,237.335,237.6449,236.8992,237.6449,11307.0
2024-01-16 10:10:00,245.31,245.78,245.09,245.66,25288.0,237.5577,238.0129,237.3447,237.8967,25288.0
2024-01-16 10:15:00,245.66,245.88,245.46,245.49,44277.0,237.8967,238.1097,237.703,237.7321,44277.0
2024-01-16 10:20:00,245.58,246.33,245.5,246.33,81373.0,237.8192,238.5455,237.7417,238.5455,81373.0
2024-01-16 10:25:00,246.38,246.54,245.96,245.96,15729.0,238.5939,238.7489,238.1872,238.1872,15729.0
2024-01-16 10:30:00,245.99,246.31,245.98,246.11,9001.0,238.2163,238.5261,238.2066,238.3325,9001.0
2024-01-16 10:35:00,246.18,246.24,245.91,246.17,9194.0,238.4003,238.4584,238.1388,238.3906,9194.0
2024-01-16 10:40:00,246.17,246.42,246.11,246.37,18404.0,238.3906,238.6327,238.3325,238.5842,18404.0
2024-01-16 10:45:00,246.37,246.54,246.22,246.51,5524.0,238.5842,238.7489,238.439,238.7198,5524.0
2024-01-16 10:50:00,246.47,246.71,246.24,246.67,8093.0,238.6811,238.9135,238.4584,238.8748,8093.0
2024-01-16 10:55:00,246.62,246.74,246.45,246.47,6180.0,238.8263,238.9426,238.6617,238.6811,6180.0
2024-01-16 11:00:00,246.52,246.59,245.89,246.06,37841.0,238.7295,238.7973,238.1194,238.284,37841.0
2024-01-16 11:05:00,246.07,246.46,245.91,246.08,11919.0,238.2937,238.6714,238.1388,238.3034,11919.0
2024-01-16 11:10:00,246.29,246.94,246.28,246.88,7995.0,238.5068,239.1362,238.4971,239.0781,7995.0
2024-01-16 11:15:00,246.79,247.18,246.77,246.87,8269.0,238.991,239.3686,238.9716,239.0684,8269.0
2024-01-16 11:20:00,246.89,247.19,246.74,247.01,13029.0,239.0878,239.3783,238.9426,239.204,13029.0
2024-01-16 11:25:00,247.12,247.12,246.79,246.88,6417.0,239.3105,239.3105,238.991,239.0781,6417.0
2024-01-16 11:30:00,246.89,247.16,246.88,246.92,5304.0,239.0878,239.3493,239.0781,239.1169,5304.0
2024-01-16 11:35:00,246.94,246.94,246.44,246.47,6904.0,239.1362,239.1362,238.652,238.6811,6904.0
2024-01-16 11:40:00,246.5,246.5,246.15,246.36,6261.0,238.7101,238.7101,238.3712,238.5746,6261.0
2024-01-16 11:45:00,246.26,246.29,246.09,246.13,3623.0,238.4777,238.5068,238.3131,238.3518,3623.0
2024-01-16 11:50:00,246.19,246.22,245.98,246.03,5830.0,238.4099,238.439,238.2066,238.255,5830.0
2024-01-16 11:55:00,246.06,246.16,245.92,246.1,6477.0,238.284,238.3809,238.1485,238.3228,6477.0
2024-01-16 12:00:00,246.1,246.23,246.0,246.02,5802.0,238.3228,238.4487,238.2259,238.2453,5802.0
2024-01-16 12:05:00,246.02,246.08,245.85,246.0,13614.0,238.2453,238.3034,238.0807,238.2259,13614.0
2024-01-16 12:10:00,246.02,246.29,246.0,246.09,5655.0,238.2453,238.5068,238.2259,238.3131,5655.0
2024-01-16 12:15:00,246.03,246.2,246.01,246.05,5004.0,238.255,238.4196,238.2356,238.2744,5004.0
2024-01-16 12:20:00,246.03,246.17,245.95,245.95,7020.0,238.255,238.3906,238.1775,238.1775,7020.0
2024-01-16 12:25:00,245.95,246.07,245.75,245.86,20926.0,238.1775,238.2937,237.9838,238.0904,20926.0
2024-01-16 12:30:00,245.82,245.83,245.45,245.48,11368.0,238.0516,238.0613,237.6933,237.7224,11368.0
2024-01-16 12:35:00,245.45,245.76,245.44,245.44,10996.0,237.6933,237.9935,237.6836,237.6836,10996.0
2024-01-16 12:40:00,245.48,245.54,245.36,245.38,20199.0,237.7224,237.7805,237.6062,237.6255,20199.0
2024-01-16 12:45:00,245.38,245.57,245.25,245.48,9679.0,237.6255,237.8095,237.4996,237.7224,9679.0
2024-01-16 12:50:00,245.38,245.87,245.38,245.87,5638.0,237.6255,238.1,237.6255,238.1,5638.0
2024-01-16 12:55:00,245.84,245.87,245.47,245.48,3888.0,238.071,238.1,237.7127,237.7224,3888.0
2024-01-16 13:00:00,245.46,245.58,245.37,245.56,6267.0,237.703,237.8192,237.6158,237.7998,6267.0
2024-01-16 13:05:00,245.47,245.83,245.4,245.78,2755.0,237.7127,238.0613,237.6449,238.0129,2755.0
2024-01-16 13:10:00,245.71,245.89,245.6,245.84,7519.0,237.9451,238.1194,237.8386,238.071,7519.0
2024-01-16 13:15:00,245.86,246.29,245.83,246.21,16601.0,238.0904,238.5068,238.0613,238.4293,16601.0
2024-01-16 13:20:00,246.23,246.23,245.83,245.99,5088.0,238.4487,238.4487,238.0613,238.2163,5088.0
2024-01-16 13:25:00,245.95,246.25,245.95,246.09,11494.0,238.1775,238.468,238.1775,238.3131,11494.0
2024-01-16 13:30:00,246.19,246.29,245.99,246.11,5300.0,238.4099,238.5068,238.2163,238.3325,5300.0
2024-01-16 13:35:00,246.08,246.08,245.68,245.68,9242.0,238.3034,238.3034,237.9161,237.9161,9242.0
2024-01-16 13:40:00,245.69,245.69,245.34,245.4,10067.0,237.9257,237.9257,237.5868,237.6449,10067.0
2024-01-16 13:45:00,245.34,245.34,244.95,244.99,18388.0,237.5868,237.5868,237.2091,237.2479,18388.0
2024-01-16 13:50:00,245.0,245.14,244.67,244.7,19323.0,237.2575,237.3931,236.938,236.967,19323.0
2024-01-16 13:55:00,244.72,244.9,244.6,244.89,22341.0,236.9864,237.1607,236.8702,237.151,22341.0
2024-01-16 14:00:00,244.88,245.1,244.86,244.87,11590.0,237.1413,237.3544,237.122,237.1316,11590.0
2024-01-16 14:05:00,244.82,245.04,244.82,244.84,7954.0,237.0832,237.2963,237.0832,237.1026,7954.0
2024-01-16 14:10:00,244.89,244.96,244.54,244.65,14865.0,237.151,237.2188,236.8121,236.9186,14865.0
2024-01-16 14:15:00,244.67,244.87,244.56,244.71,7452.0,236.938,237.1316,236.8314,236.9767,7452.0
2024-01-16 14:20:00,244.68,244.92,244.66,244.83,7003.0,236.9477,237.1801,236.9283,237.0929,7003.0
2024-01-16 14:25:00,244.82,244.95,244.75,244.77,9801.0,237.0832,237.2091,237.0154,237.0348,9801.0
2024-01-16 14:30:00,244.71,244.93,244.56,244.9,11114.0,236.9767,237.1898,236.8314,237.1607,11114.0
2024-01-16 14:35:00,244.79,245.07,244.79,245.02,9539.0,237.0542,237.3253,237.0542,237.2769,9539.0
2024-01-16 14:40:00,245.01,245.05,244.85,244.94,5920.0,237.2672,237.306,237.1123,237.1994,5920.0
2024-01-16 14:45:00,244.94,245.22,244.89,245.01,37099.0,237.1994,237.4706,237.151,237.2672,37099.0
2024-01-16 14:50:00,245.05,245.1,244.94,245.03,27242.0,237.306,237.3544,237.1994,237.2866,27242.0
2024-01-16 14:55:00,245.06,245.11,244.89,244.98,12901.0,237.3156,237.3641,237.151,237.2382,12901.0
2024-01-16 15:00:00,244.96,245.09,244.66,244.68,25785.0,237.2188,237.3447,236.9283,236.9477,25785.0
2024-01-16 15:05:00,244.66,244.9,244.62,244.82,6166.0,236.9283,237.1607,236.8895,237.0832,6166.0
2024-01-16 15:10:00,244.83,245.0,244.76,244.77,9439.0,237.0929,237.2575,237.0251,237.0348,9439.0
2024-01-16 15:15:00,244.8,245.07,244.8,244.94,16370.0,237.0639,237.3253,237.0639,237.1994,16370.0
2024-01-16 15:20:00,244.92,245.01,244.75,244.82,13172.0,237.1801,237.2672,237.0154,237.0832,13172.0
2024-01-16 15:25:00,244.78,244.93,244.63,244.76,12731.0,237.0445,237.1898,236.8992,237.0251,12731.0
2024-01-16 15:30:00,244.79,244.89,244.61,244.65,11643.0,237.0542,237.151,236.8799,236.9186,11643.0
2024-01-16 15:35:00,244.65,244.88,244.58,244.85,29395.0,236.9186,237.1413,236.8508,237.1123,29395.0
2024-01-16 15:40:00,244.87,244.98,244.75,244.94,31428.0,237.1316,237.2382,237.0154,237.1994,31428.0
2024-01-16 15:45:00,244.97,245.0,244.53,244.59,32889.0,237.2285,237.2575,236.8024,236.8605,32889.0
2024-01-16 15:50:00,244.5,244.92,244.26,244.89,50297.0,236.7733,237.1801,236.5409,237.151,50297.0
2024-01-16 15:55:00,244.89,245.32,244.64,245.03,128440.0,237.151,237.5674,236.9089,237.2866,128440.0
2024-01-17 09:30:00,242.0,242.82,241.5,242.1,78193.0,234.3523,235.1464,233.8681,234.4492,78193.0
2024-01-17 09:35:00,241.97,242.99,241.72,242.66,30666.0,234.3233,235.3111,234.0812,234.9915,30666.0
2024-01-17 09:40:00,242.76,242.84,242.13,242.26,21022.0,235.0883,235.1658,234.4782,234.6041,21022.0
2024-01-17 09:45:00,242.42,242.85,242.41,242.58,55312.0,234.7591,235.1755,234.7494,234.914,55312.0
2024-01-17 09:50:00,242.61,243.19,242.57,242.84,49678.0,234.9431,235.5047,234.9043,235.1658,49678.0
2024-01-17 09:55:00,242.85,242.85,242.31,242.6,16735.0,235.1755,235.1755,234.6525,234.9334,16735.0
2024-01-17 10:00:00,242.64,242.9,242.22,242.49,27735.0,234.9721,235.2239,234.5654,234.8269,27735.0
2024-01-17 10:05:00,242.6,242.88,242.5,242.59,29228.0,234.9334,235.2045,234.8365,234.9237,29228.0
2024-01-17 10:10:00,242.58,243.68,242.57,243.67,50326.0,234.914,235.9793,234.9043,235.9696,50326.0
2024-01-17 10:15:00,243.68,243.69,242.9,242.99,19247.0,235.9793,235.9889,235.2239,235.3111,19247.0
2024-01-17 10:20:00,242.9,243.24,242.84,243.05,12426.0,235.2239,235.5532,235.1658,235.3692,12426.0
2024-01-17 10:25:00,243.02,243.75,242.98,243.41,14911.0,235.3401,236.047,235.3014,235.7178,14911.0
2024-01-17 10:30:00,243.31,243.65,243.19,243.59,14071.0,235.6209,235.9502,235.5047,235.8921,14071.0
2024-01-17 10:35:00,243.51,243.85,243.48,243.76,6899.0,235.8146,236.1439,235.7856,236.0567,6899.0
2024-01-17 10:40:00,243.73,243.73,243.15,243.2,8322.0,236.0277,236.0277,235.466,235.5144,8322.0
2024-01-17 10:45:00,243.19,243.31,243.0,243.15,6631.0,235.5047,235.6209,235.3207,235.466,6631.0
2024-01-17 10:50:00,243.21,243.35,243.09,243.27,4870.0,235.5241,235.6597,235.4079,235.5822,4870.0
2024-01-17 10:55:00,243.3,243.53,243.26,243.53,6954.0,235.6113,235.834,235.5725,235.834,6954.0
2024-01-17 11:00:00,243.61,243.77,243.56,243.57,7114.0,235.9115,236.0664,235.863,235.8727,7114.0
2024-01-17 11:05:00,243.57,243.87,243.55,243.62,9753.0,235.8727,236.1633,235.8534,235.9212,9753.0
2024-01-17 11:10:00,243.64,243.8,243.59,243.66,5681.0,235.9405,236.0955,235.8921,235.9599,5681.0
2024-01-17 11:15:00,243.73,244.0,243.72,243.95,9830.0,236.0277,236.2891,236.018,236.2407,9830.0
2024-01-17 11:20:00,244.0,244.23,243.83,244.1,7114.0,236.2891,236.5119,236.1245,236.386,7114.0
2024-01-17 11:25:00,244.14,244.21,244.0,244.0,4871.0,236.4247,236.4925,236.2891,236.2891,4871.0
2024-01-17 11:30:00,244.08,244.63,243.99,244.44,7562.0,236.3666,236.8992,236.2795,236.7152,7562.0
2024-01-17 11:35:00,244.61,244.79,244.53,244.7,4424.0,236.8799,237.0542,236.8024,236.967,4424.0
2024-01-17 11:40:00,244.74,244.75,244.22,244.24,7186.0,237.0058,237.0154,236.5022,236.5216,7186.0
2024-01-17 11:45:00,244.24,244.24,243.73,243.73,10179.0,236.5216,236.5216,236.0277,236.0277,10179.0
2024-01-17 11:50:00,243.78,244.05,243.58,243.82,11325.0,236.0761,236.3376,235.8824,236.1148,11325.0
2024-01-17 11:55:00,243.83,243.88,243.65,243.88,4047.0,236.1245,236.1729,235.9502,236.1729,4047.0
2024-01-17 12:00:00,243.84,243.88,243.64,243.67,5646.0,236.1342,236.1729,235.9405,235.9696,5646.0
2024-01-17 12:05:00,243.71,243.74,243.41,243.51,2737.0,236.0083,236.0374,235.7178,235.8146,2737.0
2024-01-17 12:10:00,243.48,243.8,243.45,243.8,4472.0,235.7856,236.0955,235.7565,236.0955,4472.0
2024-01-17 12:15:00,243.56,243.64,243.43,243.53,2503.0,235.863,235.9405,235.7372,235.834,2503.0
2024-01-17 12:20:00,243.49,243.49,243.28,243.36,3516.0,235.7953,235.7953,235.5919,235.6694,3516.0
2024-01-17 12:25:00,243.34,243.4,243.27,243.33,3872.0,235.65,235.7081,235.5822,235.6403,3872.0
2024-01-17 12:30:00,243.28,243.44,243.22,243.34,1880.0,235.5919,235.7468,235.5338,235.65,1880.0
2024-01-17 12:35:00,243.36,243.41,243.27,243.37,4438.0,235.6694,235.7178,235.5822,235.6791,4438.0
2024-01-17 12:40:00,243.39,243.39,243.12,243.23,3164.0,235.6984,235.6984,235.437,235.5435,3164.0
2024-01-17 12:45:00,243.18,243.4,243.12,243.33,4279.0,235.4951,235.7081,235.437,235.6403,4279.0
2024-01-17 12:50:00,243.31,243.75,243.3,243.59,12380.0,235.6209,236.047,235.6113,235.8921,12380.0
2024-01-17 12:55:00,243.62,243.92,243.62,243.66,2761.0,235.9212,236.2117,235.9212,235.9599,2761.0
2024-01-17 13:00:00,243.64,243.83,243.6,243.82,5301.0,235.9405,236.1245,235.9018,236.1148,5301.0
2024-01-17 13:05:00,243.83,243.89,243.56,243.58,3668.0,236.1245,236.1826,235.863,235.8824,3668.0
2024-01-17 13:10:00,243.5,243.56,243.25,243.25,6839.0,235.8049,235.863,235.5628,235.5628,6839.0
2024-01-17 13:15:00,243.2,243.44,243.2,243.34,4118.0,235.5144,235.7468,235.5144,235.65,4118.0
2024-01-17 13:20:00,243.34,243.34,243.04,243.22,7728.0,235.65,235.65,235.3595,235.5338,7728.0
2024-01-17 13:25:00,243.15,243.19,243.0,243.1,11438.0,235.466,235.5047,235.3207,235.4176,11438.0
2024-01-17 13:30:00,243.11,243.11,242.96,243.02,2760.0,235.4273,235.4273,235.282,235.3401,2760.0
2024-01-17 13:35:00,243.02,243.05,242.86,242.93,3094.0,235.3401,235.3692,235.1852,235.253,3094.0
2024-01-17 13:40:00,242.94,243.09,242.84,242.98,7236.0,235.2626,235.4079,235.1658,235.3014,7236.0
2024-01-17 13:45:00,242.99,243.0,242.79,242.94,10530.0,235.3111,235.3207,235.1174,235.2626,10530.0
2024-01-17 13:50:00,242.95,243.23,242.94,243.23,8357.0,235.2723,235.5435,235.2626,235.5435,8357.0
2024-01-17 13:55:00,243.22,243.4,243.16,243.31,3992.0,235.5338,235.7081,235.4757,235.6209,3992.0
2024-01-17 14:00:00,243.36,243.37,243.15,243.2,10161.0,235.6694,235.6791,235.466,235.5144,10161.0
2024-01-17 14:05:00,243.24,243.35,243.16,243.33,4850.0,235.5532,235.6597,235.4757,235.6403,4850.0
2024-01-17 14:10:00,243.25,243.35,243.2,243.23,42852.0,235.5628,235.6597,235.5144,235.5435,42852.0
2024-01-17 14:15:00,243.23,243.48,243.23,243.34,5615.0,235.5435,235.7856,235.5435,235.65,5615.0
2024-01-17 14:20:00,243.34,243.55,243.28,243.54,8856.0,235.65,235.8534,235.5919,235.8437,8856.0
2024-01-17 14:25:00,243.54,243.58,243.4,243.43,6892.0,235.8437,235.8824,235.7081,235.7372,6892.0
2024-01-17 14:30:00,243.44,243.47,243.08,243.14,16538.0,235.7468,235.7759,235.3982,235.4563,16538.0
2024-01-17 14:35:00,243.14,243.32,243.07,243.28,29354.0,235.4563,235.6306,235.3885,235.5919,29354.0
2024-01-17 14:40:00,243.26,243.5,243.21,243.5,3423.0,235.5725,235.8049,235.5241,235.8049,3423.0
2024-01-17 14:45:00,243.45,243.45,243.25,243.35,5832.0,235.7565,235.7565,235.5628,235.6597,5832.0
2024-01-17 14:50:00,243.44,243.45,243.25,243.31,4826.0,235.7468,235.7565,235.5628,235.6209,4826.0
2024-01-17 14:55:00,243.31,243.36,243.16,243.17,6244.0,235.6209,235.6694,235.4757,235.4854,6244.0
2024-01-17 15:00:00,243.17,243.17,242.84,242.92,8494.0,235.4854,235.4854,235.1658,235.2433,8494.0
2024-01-17 15:05:00,242.89,243.03,242.86,242.93,5210.0,235.2142,235.3498,235.1852,235.253,5210.0
2024-01-17 15:10:00,242.97,243.03,242.68,242.68,6117.0,235.2917,235.3498,235.0109,235.0109,6117.0
2024-01-17 15:15:00,242.71,242.97,242.71,242.96,14439.0,235.0399,235.2917,235.0399,235.282,14439.0
2024-01-17 15:20:00,242.93,243.1,242.83,243.0,12524.0,235.253,235.4176,235.1561,235.3207,12524.0
2024-01-17 15:25:00,243.1,243.2,243.03,243.08,10236.0,235.4176,235.5144,235.3498,235.3982,10236.0
2024-01-17 15:30:00,243.06,243.34,243.02,243.27,14082.0,235.3788,235.65,235.3401,235.5822,14082.0
2024-01-17 15:35:00,243.27,243.44,243.2,243.29,8460.0,235.5822,235.7468,235.5144,235.6016,8460.0
2024-01-17 15:40:00,243.27,243.48,243.26,243.46,17408.0,235.5822,235.7856,235.5725,235.7662,17408.0
2024-01-17 15:45:00,243.47,243.57,243.24,243.24,38060.0,235.7759,235.8727,235.5532,235.5532,38060.0
2024-01-17 15:50:00,243.23,243.4,243.13,243.4,34534.0,235.5435,235.7081,235.4466,235.7081,34534.0
2024-01-17 15:55:00,243.42,243.65,243.24,243.29,81533.0,235.7275,235.9502,235.5532,235.6016,81533.0
2024-01-18 09:30:00,244.92,244.92,243.75,244.32,43673.0,237.1801,237.1801,236.047,236.599,43673.0
2024-01-18 09:35:00,244.22,244.47,243.88,244.47,19620.0,236.5022,236.7443,236.1729,236.7443,19620.0
2024-01-18 09:40:00,244.5,244.55,243.61,243.7,23799.0,236.7733,236.8218,235.9115,235.9986,23799.0
2024-01-18 09:45:00,243.86,244.01,243.18,243.5,31140.0,236.1536,236.2988,235.4951,235.8049,31140.0
2024-01-18 09:50:00,243.44,243.64,243.25,243.52,16579.0,235.7468,235.9405,235.5628,235.8243,16579.0
2024-01-18 09:55:00,243.45,243.9,243.45,243.71,35805.0,235.7565,236.1923,235.7565,236.0083,35805.0
2024-01-18 10:00:00,243.7,244.56,243.44,244.29,18969.0,235.9986,236.8314,235.7468,236.57,18969.0
2024-01-18 10:05:00,244.38,244.48,244.12,244.34,11182.0,236.6571,236.754,236.4054,236.6184,11182.0
2024-01-18 10:10:00,244.31,244.68,244.11,244.45,15385.0,236.5893,236.9477,236.3957,236.7249,15385.0
2024-01-18 10:15:00,244.56,244.59,244.04,244.26,14940.0,236.8314,236.8605,236.3279,236.5409,14940.0
2024-01-18 10:20:00,244.25,244.36,244.04,244.24,8073.0,236.5312,236.6378,236.3279,236.5216,8073.0
2024-01-18 10:25:00,244.19,244.3,243.77,243.93,45754.0,236.4731,236.5797,236.0664,236.2214,45754.0
2024-01-18 10:30:00,244.0,244.06,243.49,243.59,25776.0,236.2891,236.3472,235.7953,235.8921,25776.0
2024-01-18 10:35:00,243.56,243.72,243.3,243.41,16860.0,235.863,236.018,235.6113,235.7178,16860.0
2024-01-18 10:40:00,243.4,243.4,243.05,243.19,9972.0,235.7081,235.7081,235.3692,235.5047,9972.0
2024-01-18 10:45:00,243.16,243.26,242.64,242.71,10042.0,235.4757,235.5725,234.9721,235.0399,10042.0
2024-01-18 10:50:00,242.72,242.78,242.0,242.27,17600.0,235.0496,235.1077,234.3523,234.6138,17600.0
2024-01-18 10:55:00,242.24,242.47,242.14,242.31,15748.0,234.5848,234.8075,234.4879,234.6525,15748.0
2024-01-18 11:00:00,242.22,242.5,242.01,242.27,15847.0,234.5654,234.8365,234.362,234.6138,15847.0
2024-01-18 11:05:00,242.19,242.35,242.09,242.28,7821.0,234.5363,234.6913,234.4395,234.6235,7821.0
2024-01-18 11:10:00,242.3,242.59,242.27,242.52,11013.0,234.6429,234.9237,234.6138,234.8559,11013.0
2024-01-18 11:15:00,242.52,242.96,242.4,242.76,22697.0,234.8559,235.282,234.7397,235.0883,22697.0
2024-01-18 11:20:00,242.68,242.97,242.64,242.78,8736.0,235.0109,235.2917,234.9721,235.1077,8736.0
2024-01-18 11:25:00,242.74,242.87,242.55,242.82,12201.0,235.069,235.1949,234.885,235.1464,12201.0
2024-01-18 11:30:00,242.84,242.92,242.67,242.79,12211.0,235.1658,235.2433,235.0012,235.1174,12211.0
2024-01-18 11:35:00,242.86,242.89,242.61,242.61,9344.0,235.1852,235.2142,234.9431,234.9431,9344.0
2024-01-18 11:40:00,242.68,242.8,242.57,242.75,9777.0,235.0109,235.1271,234.9043,235.0786,9777.0
2024-01-18 11:45:00,242.75,243.06,242.62,243.06,5618.0,235.0786,235.3788,234.9528,235.3788,5618.0
2024-01-18 11:50:00,243.0,243.38,242.95,243.32,10306.0,235.3207,235.6887,235.2723,235.6306,10306.0
2024-01-18 11:55:00,243.3,243.38,243.12,243.21,7048.0,235.6113,235.6887,235.437,235.5241,7048.0
2024-01-18 12:00:00,243.26,243.32,242.75,242.81,8764.0,235.5725,235.6306,235.0786,235.1367,8764.0
2024-01-18 12:05:00,242.78,242.87,242.72,242.8,5709.0,235.1077,235.1949,235.0496,235.1271,5709.0
2024-01-18 12:10:00,242.95,243.14,242.77,243.01,14210.0,235.2723,235.4563,235.098,235.3304,14210.0
2024-01-18 12:15:00,243.06,243.12,242.63,242.71,13050.0,235.3788,235.437,234.9624,235.0399,13050.0
2024-01-18 12:20:00,242.77,242.78,242.43,242.44,6925.0,235.098,235.1077,234.7688,234.7784,6925.0
2024-01-18 12:25:00,242.47,242.9,242.43,242.83,5516.0,234.8075,235.2239,234.7688,235.1561,5516.0
2024-01-18 12:30:00,242.74,242.79,242.54,242.58,5129.0,235.069,235.1174,234.8753,234.914,5129.0
2024-01-18 12:35:00,242.6,242.84,242.46,242.79,5501.0,234.9334,235.1658,234.7978,235.1174,5501.0
2024-01-18 12:40:00,242.8,242.87,242.56,242.81,3633.0,235.1271,235.1949,234.8946,235.1367,3633.0
2024-01-18 12:45:00,242.8,242.97,242.74,242.91,14255.0,235.1271,235.2917,235.069,235.2336,14255.0
2024-01-18 12:50:00,242.92,243.07,242.84,242.98,25387.0,235.2433,235.3885,235.1658,235.3014,25387.0
2024-01-18 12:55:00,243.01,243.33,242.98,243.31,41432.0,235.3304,235.6403,235.3014,235.6209,41432.0
2024-01-18 13:00:00,243.31,243.52,242.99,242.99,10282.0,235.6209,235.8243,235.3111,235.3111,10282.0
2024-01-18 13:05:00,242.99,242.99,242.7,242.84,6897.0,235.3111,235.3111,235.0302,235.1658,6897.0
2024-01-18 13:10:00,242.81,242.89,242.75,242.81,4674.0,235.1367,235.2142,235.0786,235.1367,4674.0
2024-01-18 13:15:00,242.87,243.13,242.84,243.13,8475.0,235.1949,235.4466,235.1658,235.4466,8475.0
2024-01-18 13:20:00,243.2,243.45,243.0,243.29,5289.0,235.5144,235.7565,235.3207,235.6016,5289.0
2024-01-18 13:25:00,243.24,243.56,243.18,243.37,8917.0,235.5532,235.863,235.4951,235.6791,8917.0
2024-01-18 13:30:00,243.4,243.54,243.36,243.51,6953.0,235.7081,235.8437,235.6694,235.8146,6953.0
2024-01-18 13:35:00,243.51,243.83,243.45,243.79,17511.0,235.8146,236.1245,235.7565,236.0858,17511.0
2024-01-18 13:40:00,243.74,243.89,243.7,243.76,3911.0,236.0374,236.1826,235.9986,236.0567,3911.0
2024-01-18 13:45:00,243.83,244.22,243.76,244.22,9636.0,236.1245,236.5022,236.0567,236.5022,9636.0
2024-01-18 13:50:00,244.32,244.37,244.2,244.24,8161.0,236.599,236.6475,236.4828,236.5216,8161.0
2024-01-18 13:55:00,244.23,244.31,244.12,244.2,8913.0,236.5119,236.5893,236.4054,236.4828,8913.0
2024-01-18 14:00:00,244.25,244.42,244.09,244.35,5886.0,236.5312,236.6959,236.3763,236.6281,5886.0
2024-01-18 14:05:00,244.33,244.34,244.12,244.2,7167.0,236.6087,236.6184,236.4054,236.4828,7167.0
2024-01-18 14:10:00,244.19,244.23,243.96,244.05,6733.0,236.4731,236.5119,236.2504,236.3376,6733.0
2024-01-18 14:15:00,244.06,244.15,243.75,243.93,7555.0,236.3472,236.4344,236.047,236.2214,7555.0
2024-01-18 14:20:00,244.0,244.24,243.83,244.03,11312.0,236.2891,236.5216,236.1245,236.3182,11312.0
2024-01-18 14:25:00,244.12,244.27,244.01,244.26,12291.0,236.4054,236.5506,236.2988,236.5409,12291.0
2024-01-18 14:30:00,244.3,244.54,244.27,244.35,11857.0,236.5797,236.8121,236.5506,236.6281,11857.0
2024-01-18 14:35:00,244.35,244.53,244.26,244.27,10194.0,236.6281,236.8024,236.5409,236.5506,10194.0
2024-01-18 14:40:00,244.27,244.31,243.87,244.17,6293.0,236.5506,236.5893,236.1633,236.4538,6293.0
2024-01-18 14:45:00,244.16,244.17,243.85,244.09,8354.0,236.4441,236.4538,236.1439,236.3763,8354.0
2024-01-18 14:50:00,244.12,244.16,243.95,244.16,4511.0,236.4054,236.4441,236.2407,236.4441,4511.0
2024-01-18 14:55:00,244.12,244.17,243.97,244.08,3501.0,236.4054,236.4538,236.2601,236.3666,3501.0
2024-01-18 15:00:00,244.06,244.19,243.96,243.99,6493.0,236.3472,236.4731,236.2504,236.2795,6493.0
2024-01-18 15:05:00,243.97,244.31,243.9,244.25,5952.0,236.2601,236.5893,236.1923,236.5312,5952.0
2024-01-18 15:10:00,244.25,244.34,244.07,244.11,12906.0,236.5312,236.6184,236.3569,236.3957,12906.0
2024-01-18 15:15:00,244.1,244.34,244.1,244.2,7497.0,236.386,236.6184,236.386,236.4828,7497.0
2024-01-18 15:20:00,244.15,244.42,244.15,244.22,9401.0,236.4344,236.6959,236.4344,236.5022,9401.0
2024-01-18 15:25:00,244.26,244.44,244.22,244.33,10231.0,236.5409,236.7152,236.5022,236.6087,10231.0
2024-01-18 15:30:00,244.33,244.41,244.16,244.4,14486.0,236.6087,236.6862,236.4441,236.6765,14486.0
2024-01-18 15:35:00,244.42,244.52,244.31,244.36,19147.0,236.6959,236.7927,236.5893,236.6378,19147.0
2024-01-18 15:40:00,244.31,244.47,244.31,244.35,19776.0,236.5893,236.7443,236.5893,236.6281,19776.0
2024-01-18 15:45:00,244.35,244.38,244.19,244.3,15707.0,236.6281,236.6571,236.4731,236.5797,15707.0
2024-01-18 15:50:00,244.29,244.54,244.04,244.13,46650.0,236.57,236.8121,236.3279,236.415,46650.0
2024-01-18 15:55:00,244.1,244.4,243.96,244.06,79598.0,236.386,236.6765,236.2504,236.3472,79598.0
2024-01-19 09:30:00,244.79,244.79,243.76,243.81,71055.0,237.0542,237.0542,236.0567,236.1051,71055.0
2024-01-19 09:35:00,243.51,243.89,242.83,242.93,20389.0,235.8146,236.1826,235.1561,235.253,20389.0
2024-01-19 09:40:00,242.93,243.04,242.31,242.7,17030.0,235.253,235.3595,234.6525,235.0302,17030.0
2024-01-19 09:45:00,242.8,243.14,242.45,243.14,8768.0,235.1271,235.4563,234.7881,235.4563,8768.0
2024-01-19 09:50:00,243.12,243.55,243.03,243.54,4142.0,235.437,235.8534,235.3498,235.8437,4142.0
2024-01-19 09:55:00,243.43,243.58,243.18,243.38,4293.0,235.7372,235.8824,235.4951,235.6887,4293.0
2024-01-19 10:00:00,243.52,243.71,242.8,242.93,10967.0,235.8243,236.0083,235.1271,235.253,10967.0
2024-01-19 10:05:00,242.79,242.79,242.29,242.5,16589.0,235.1174,235.1174,234.6332,234.8365,16589.0
2024-01-19 10:10:00,242.53,242.63,242.3,242.38,7045.0,234.8656,234.9624,234.6429,234.7203,7045.0
2024-01-19 10:15:00,242.44,242.63,242.33,242.51,19175.0,234.7784,234.9624,234.6719,234.8462,19175.0
2024-01-19 10:20:00,242.56,242.88,242.46,242.68,28894.0,234.8946,235.2045,234.7978,235.0109,28894.0
2024-01-19 10:25:00,242.68,242.75,242.51,242.75,27980.0,235.0109,235.0786,234.8462,235.0786,27980.0
2024-01-19 10:30:00,242.66,242.76,242.46,242.48,48285.0,234.9915,235.0883,234.7978,234.8172,48285.0
2024-01-19 10:35:00,242.54,242.64,242.35,242.41,13169.0,234.8753,234.9721,234.6913,234.7494,13169.0
2024-01-19 10:40:00,242.39,242.73,242.37,242.63,12492.0,234.73,235.0593,234.7107,234.9624,12492.0
2024-01-19 10:45:00,242.65,242.73,242.33,242.35,17118.0,234.9818,235.0593,234.6719,234.6913,17118.0
2024-01-19 10:50:00,242.34,242.4,242.01,242.25,27854.0,234.6816,234.7397,234.362,234.5944,27854.0
2024-01-19 10:55:00,242.25,242.45,242.23,242.29,10490.0,234.5944,234.7881,234.5751,234.6332,10490.0
2024-01-19 11:00:00,242.38,242.47,242.25,242.47,5566.0,234.7203,234.8075,234.5944,234.8075,5566.0
2024-01-19 11:05:00,242.44,243.15,242.44,242.94,18289.0,234.7784,235.466,234.7784,235.2626,18289.0
2024-01-19 11:10:00,243.04,243.21,242.83,242.83,15928.0,235.3595,235.5241,235.1561,235.1561,15928.0
2024-01-19 11:15:00,242.84,243.0,242.71,242.72,4381.0,235.1658,235.3207,235.0399,235.0496,4381.0
2024-01-19 11:20:00,242.78,242.96,242.78,242.83,26833.0,235.1077,235.282,235.1077,235.1561,26833.0
2024-01-19 11:25:00,242.89,242.94,242.7,242.75,24349.0,235.2142,235.2626,235.0302,235.0786,24349.0
2024-01-19 11:30:00,242.7,242.84,242.65,242.77,3226.0,235.0302,235.1658,234.9818,235.098,3226.0
2024-01-19 11:35:00,242.69,242.81,242.48,242.59,4140.0,235.0205,235.1367,234.8172,234.9237,4140.0
2024-01-19 11:40:00,242.59,242.64,242.49,242.58,5605.0,234.9237,234.9721,234.8269,234.914,5605.0
2024-01-19 11:45:00,242.62,242.64,242.49,242.53,6132.0,234.9528,234.9721,234.8269,234.8656,6132.0
2024-01-19 11:50:00,242.56,242.95,242.49,242.84,10556.0,234.8946,235.2723,234.8269,235.1658,10556.0
2024-01-19 11:55:00,242.88,242.96,242.85,242.9,24932.0,235.2045,235.282,235.1755,235.2239,24932.0
2024-01-19 12:00:00,242.95,243.65,242.83,243.63,27078.0,235.2723,235.9502,235.1561,235.9308,27078.0
2024-01-19 12:05:00,243.66,243.9,243.56,243.69,19095.0,235.9599,236.1923,235.863,235.9889,19095.0
2024-01-19 12:10:00,243.66,244.13,243.66,244.13,9381.0,235.9599,236.415,235.9599,236.415,9381.0
2024-01-19 12:15:00,244.14,244.5,244.07,244.11,16945.0,236.4247,236.7733,236.3569,236.3957,16945.0
2024-01-19 12:20:00,244.16,244.17,243.95,244.0,12667.0,236.4441,236.4538,236.2407,236.2891,12667.0
2024-01-19 12:25:00,244.04,244.29,244.0,244.19,6212.0,236.3279,236.57,236.2891,236.4731,6212.0
2024-01-19 12:30:00,244.22,244.63,244.18,244.44,14636.0,236.5022,236.8992,236.4635,236.7152,14636.0
2024-01-19 12:35:00,244.44,244.56,244.2,244.2,5930.0,236.7152,236.8314,236.4828,236.4828,5930.0
2024-01-19 12:40:00,244.08,244.08,243.75,243.98,6610.0,236.3666,236.3666,236.047,236.2698,6610.0
2024-01-19 12:45:00,244.0,244.0,243.7,243.87,6435.0,236.2891,236.2891,235.9986,236.1633,6435.0
2024-01-19 12:50:00,243.94,243.94,243.84,243.87,3256.0,236.231,236.231,236.1342,236.1633,3256.0
2024-01-19 12:55:00,243.91,244.23,243.91,244.23,2571.0,236.202,236.5119,236.202,236.5119,2571.0
2024-01-19 13:00:00,244.23,244.39,244.22,244.29,9758.0,236.5119,236.6668,236.5022,236.57,9758.0
2024-01-19 13:05:00,244.34,244.45,244.22,244.35,5164.0,236.6184,236.7249,236.5022,236.6281,5164.0
2024-01-19 13:10:00,244.39,244.63,244.38,244.62,3725.0,236.6668,236.8992,236.6571,236.8895,3725.0
2024-01-19 13:15:00,244.59,244.75,244.45,244.55,7228.0,236.8605,237.0154,236.7249,236.8218,7228.0
2024-01-19 13:20:00,244.66,244.95,244.62,244.72,9754.0,236.9283,237.2091,236.8895,236.9864,9754.0
2024-01-19 13:25:00,244.71,244.83,244.69,244.74,5368.0,236.9767,237.0929,236.9573,237.0058,5368.0
2024-01-19 13:30:00,244.83,245.05,244.82,244.91,7543.0,237.0929,237.306,237.0832,237.1704,7543.0
2024-01-19 13:35:00,244.93,244.95,244.7,244.7,5362.0,237.1898,237.2091,236.967,236.967,5362.0
2024-01-19 13:40:00,244.64,244.75,244.61,244.75,2880.0,236.9089,237.0154,236.8799,237.0154,2880.0
2024-01-19 13:45:00,244.7,244.75,244.45,244.71,6406.0,236.967,237.0154,236.7249,236.9767,6406.0
2024-01-19 13:50:00,244.8,244.8,244.66,244.66,10425.0,237.0639,237.0639,236.9283,236.9283,10425.0
2024-01-19 13:55:00,244.68,245.07,244.68,245.05,11964.0,236.9477,237.3253,236.9477,237.306,11964.0
2024-01-19 14:00:00,245.06,245.26,245.0,245.26,11205.0,237.3156,237.5093,237.2575,237.5093,11205.0
2024-01-19 14:05:00,245.27,245.47,245.23,245.32,19904.0,237.519,237.7127,237.4803,237.5674,19904.0
2024-01-19 14:10:00,245.33,245.88,245.33,245.79,25715.0,237.5771,238.1097,237.5771,238.0226,25715.0
2024-01-19 14:15:00,245.77,245.84,245.58,245.58,13262.0,238.0032,238.071,237.8192,237.8192,13262.0
2024-01-19 14:20:00,245.58,245.89,245.42,245.87,8629.0,237.8192,238.1194,237.6643,238.1,8629.0
2024-01-19 14:25:00,245.83,246.12,245.62,245.7,24162.0,238.0613,238.3421,237.8579,237.9354,24162.0
2024-01-19 14:30:00,245.78,245.89,245.28,245.28,4983.0,238.0129,238.1194,237.5287,237.5287,4983.0
2024-01-19 14:35:00,245.36,245.37,245.12,245.26,11715.0,237.6062,237.6158,237.3737,237.5093,11715.0
2024-01-19 14:40:00,245.25,245.27,244.91,245.03,14520.0,237.4996,237.519,237.1704,237.2866,14520.0
2024-01-19 14:45:00,245.06,245.68,245.05,245.68,19363.0,237.3156,237.9161,237.306,237.9161,19363.0
2024-01-19 14:50:00,245.73,246.24,245.63,246.11,42700.0,237.9645,238.4584,237.8676,238.3325,42700.0
2024-01-19 14:55:00,246.12,246.26,246.03,246.24,36375.0,238.3421,238.4777,238.255,238.4584,36375.0
2024-01-19 15:00:00,246.24,246.3,246.16,246.21,25515.0,238.4584,238.5165,238.3809,238.4293,25515.0
2024-01-19 15:05:00,246.22,246.52,246.21,246.51,21213.0,238.439,238.7295,238.4293,238.7198,21213.0
2024-01-19 15:10:00,246.52,246.65,246.46,246.48,40088.0,238.7295,238.8554,238.6714,238.6908,40088.0
2024-01-19 15:15:00,246.5,246.62,246.43,246.43,14137.0,238.7101,238.8263,238.6424,238.6424,14137.0
2024-01-19 15:20:00,246.43,246.43,245.68,245.87,8816.0,238.6424,238.6424,237.9161,238.1,8816.0
2024-01-19 15:25:00,245.85,246.16,245.85,246.14,7848.0,238.0807,238.3809,238.0807,238.3615,7848.0
2024-01-19 15:30:00,246.14,246.2,245.94,246.19,10006.0,238.3615,238.4196,238.1678,238.4099,10006.0
2024-01-19 15:35:00,246.22,246.28,245.76,245.78,9914.0,238.439,238.4971,237.9935,238.0129,9914.0
2024-01-19 15:40:00,245.78,245.9,245.68,245.79,14602.0,238.0129,238.1291,237.9161,238.0226,14602.0
2024-01-19 15:45:00,245.78,245.95,245.69,245.91,20291.0,238.0129,238.1775,237.9257,238.1388,20291.0
2024-01-19 15:50:00,245.91,246.28,245.87,246.24,26224.0,238.1388,238.4971,238.1,238.4584,26224.0
2024-01-19 15:55:00,246.27,246.55,246.08,246.54,104045.0,238.4874,238.7586,238.3034,238.7489,104045.0
2024-01-22 09:30:00,247.4,250.58,247.4,250.4,57778.0,239.5817,242.6612,239.5817,242.4869,57778.0
2024-01-22 09:35:00,250.33,250.69,249.87,250.32,35592.0,242.4191,242.7677,241.9736,242.4094,35592.0
2024-01-22 09:40:00,250.31,251.05,250.22,251.03,29050.0,242.3997,243.1163,242.3126,243.097,29050.0
2024-01-22 09:45:00,250.91,250.96,249.84,249.92,16216.0,242.9808,243.0292,241.9446,242.0221,16216.0
2024-01-22 09:50:00,249.97,250.9,249.69,250.74,29900.0,242.0705,242.9711,241.7993,242.8161,29900.0
2024-01-22 09:55:00,250.69,251.02,250.56,250.94,29533.0,242.7677,243.0873,242.6418,243.0098,29533.0
2024-01-22 10:00:00,250.94,251.11,250.44,250.46,95282.0,243.0098,243.1745,242.5256,242.545,95282.0
2024-01-22 10:05:00,250.55,251.25,250.24,251.24,43167.0,242.6322,243.31,242.3319,243.3003,43167.0
2024-01-22 10:10:00,251.24,251.73,251.03,251.21,44998.0,243.3003,243.7749,243.097,243.2713,44998.0
2024-01-22 10:15:00,251.06,251.6,251.05,251.28,21733.0,243.126,243.649,243.1163,243.3391,21733.0
2024-01-22 10:20:00,251.28,251.32,250.96,251.18,10770.0,243.3391,243.3778,243.0292,243.2422,10770.0
2024-01-22 10:25:00,251.34,251.46,250.93,250.93,17256.0,243.3972,243.5134,243.0001,243.0001,17256.0
2024-01-22 10:30:00,250.97,250.99,250.16,250.25,25882.0,243.0389,243.0582,242.2545,242.3416,25882.0
2024-01-22 10:35:00,250.18,250.27,249.95,249.98,9850.0,242.2738,242.361,242.0511,242.0802,9850.0
2024-01-22 10:40:00,250.03,250.05,249.57,249.61,13312.0,242.1286,242.148,241.6831,241.7219,13312.0
2024-01-22 10:45:00,249.65,249.91,249.4,249.59,14319.0,241.7606,242.0124,241.5185,241.7025,14319.0
2024-01-22 10:50:00,249.48,249.95,249.48,249.66,17425.0,241.596,242.0511,241.596,241.7703,17425.0
2024-01-22 10:55:00,249.63,249.71,249.25,249.38,12847.0,241.7412,241.8187,241.3732,241.4991,12847.0
2024-01-22 11:00:00,249.37,249.42,248.9,249.2,12549.0,241.4894,241.5379,241.0343,241.3248,12549.0
2024-01-22 11:05:00,249.19,249.34,249.04,249.34,13776.0,241.3151,241.4604,241.1699,241.4604,13776.0
2024-01-22 11:10:00,249.45,249.65,249.31,249.65,8047.0,241.5669,241.7606,241.4313,241.7606,8047.0
2024-01-22 11:15:00,249.67,249.84,249.6,249.79,8687.0,241.78,241.9446,241.7122,241.8962,8687.0
2024-01-22 11:20:00,249.76,249.87,249.67,249.83,9885.0,241.8671,241.9736,241.78,241.9349,9885.0
2024-01-22 11:25:00,249.88,250.55,249.88,250.49,28662.0,241.9833,242.6322,241.9833,242.574,28662.0
2024-01-22 11:30:00,250.46,250.56,250.15,250.29,20345.0,242.545,242.6418,242.2448,242.3804,20345.0
2024-01-22 11:35:00,250.29,250.71,250.19,250.66,12135.0,242.3804,242.7871,242.2835,242.7387,12135.0
2024-01-22 11:40:00,250.66,250.66,250.24,250.45,21855.0,242.7387,242.7387,242.3319,242.5353,21855.0
2024-01-22 11:45:00,250.51,250.61,250.3,250.36,11135.0,242.5934,242.6903,242.3901,242.4482,11135.0
2024-01-22 11:50:00,250.34,250.36,249.73,249.82,17069.0,242.4288,242.4482,241.8381,241.9252,17069.0
2024-01-22 11:55:00,249.82,250.09,249.82,249.89,17372.0,241.9252,242.1867,241.9252,241.993,17372.0
2024-01-22 12:00:00,249.96,250.03,249.61,249.61,11602.0,242.0608,242.1286,241.7219,241.7219,11602.0
2024-01-22 12:05:00,249.61,249.62,249.31,249.46,14605.0,241.7219,241.7315,241.4313,241.5766,14605.0
2024-01-22 12:10:00,249.5,249.64,249.43,249.6,10242.0,241.6153,241.7509,241.5475,241.7122,10242.0
2024-01-22 12:15:00,249.64,249.78,249.51,249.72,11077.0,241.7509,241.8865,241.625,241.8284,11077.0
2024-01-22 12:20:00,249.75,250.0,249.75,249.97,12905.0,241.8574,242.0995,241.8574,242.0705,12905.0
2024-01-22 12:25:00,249.95,250.13,249.94,250.1,6547.0,242.0511,242.2254,242.0414,242.1964,6547.0
2024-01-22 12:30:00,250.1,250.1,249.95,250.02,8830.0,242.1964,242.1964,242.0511,242.1189,8830.0
2024-01-22 12:35:00,250.0,250.22,250.0,250.2,7797.0,242.0995,242.3126,242.0995,242.2932,7797.0
2024-01-22 12:40:00,250.2,250.23,250.13,250.18,8173.0,242.2932,242.3223,242.2254,242.2738,8173.0
2024-01-22 12:45:00,250.16,250.2,249.98,249.98,7438.0,242.2545,242.2932,242.0802,242.0802,7438.0
2024-01-22 12:50:00,249.99,249.99,249.74,249.88,7088.0,242.0898,242.0898,241.8477,241.9833,7088.0
2024-01-22 12:55:00,249.8,249.93,249.8,249.9,6400.0,241.9059,242.0317,241.9059,242.0027,6400.0
2024-01-22 13:00:00,249.79,250.0,249.78,250.0,3154.0,241.8962,242.0995,241.8865,242.0995,3154.0
2024-01-22 13:05:00,250.04,250.14,249.98,250.14,4645.0,242.1383,242.2351,242.0802,242.2351,4645.0
2024-01-22 13:10:00,250.16,250.23,250.12,250.2,2595.0,242.2545,242.3223,242.2157,242.2932,2595.0
2024-01-22 13:15:00,250.2,250.21,249.95,249.96,5303.0,242.2932,242.3029,242.0511,242.0608,5303.0
2024-01-22 13:20:00,249.87,250.06,249.85,249.98,3333.0,241.9736,242.1576,241.9543,242.0802,3333.0
2024-01-22 13:25:00,249.97,250.04,249.74,249.87,9376.0,242.0705,242.1383,241.8477,241.9736,9376.0
2024-01-22 13:30:00,249.87,250.04,249.87,249.93,2940.0,241.9736,242.1383,241.9736,242.0317,2940.0
2024-01-22 13:35:00,249.9,250.04,249.85,249.95,7028.0,242.0027,242.1383,241.9543,242.0511,7028.0
2024-01-22 13:40:00,249.93,249.93,249.66,249.77,6939.0,242.0317,242.0317,241.7703,241.8768,6939.0
2024-01-22 13:45:00,249.72,250.07,249.72,250.02,13401.0,241.8284,242.1673,241.8284,242.1189,13401.0
2024-01-22 13:50:00,249.99,250.16,249.98,250.16,12855.0,242.0898,242.2545,242.0802,242.2545,12855.0
2024-01-22 13:55:00,250.2,250.48,250.16,250.4,8152.0,242.2932,242.5644,242.2545,242.4869,8152.0
2024-01-22 14:00:00,250.48,250.6,250.46,250.59,3831.0,242.5644,242.6806,242.545,242.6709,3831.0
2024-01-22 14:05:00,250.58,250.59,250.49,250.52,5013.0,242.6612,242.6709,242.574,242.6031,5013.0
2024-01-22 14:10:00,250.46,250.46,250.15,250.17,5577.0,242.545,242.545,242.2448,242.2642,5577.0
2024-01-22 14:15:00,250.12,250.46,250.07,250.45,16115.0,242.2157,242.545,242.1673,242.5353,16115.0
2024-01-22 14:20:00,250.37,250.37,250.12,250.26,6106.0,242.4578,242.4578,242.2157,242.3513,6106.0
2024-01-22 14:25:00,250.28,250.39,250.24,250.34,4505.0,242.3707,242.4772,242.3319,242.4288,4505.0
2024-01-22 14:30:00,250.34,250.53,250.23,250.24,9191.0,242.4288,242.6128,242.3223,242.3319,9191.0
2024-01-22 14:35:00,250.26,250.52,250.26,250.43,5617.0,242.3513,242.6031,242.3513,242.5159,5617.0
2024-01-22 14:40:00,250.45,250.51,250.33,250.41,5198.0,242.5353,242.5934,242.4191,242.4966,5198.0
2024-01-22 14:45:00,250.37,250.56,250.36,250.53,5198.0,242.4578,242.6418,242.4482,242.6128,5198.0
2024-01-22 14:50:00,250.54,250.57,250.36,250.4,11007.0,242.6225,242.6515,242.4482,242.4869,11007.0
2024-01-22 14:55:00,250.38,250.51,250.34,250.35,5835.0,242.4675,242.5934,242.4288,242.4385,5835.0
2024-01-22 15:00:00,250.38,250.44,250.15,250.26,10348.0,242.4675,242.5256,242.2448,242.3513,10348.0
2024-01-22 15:05:00,250.27,250.42,250.07,250.4,11478.0,242.361,242.5063,242.1673,242.4869,11478.0
2024-01-22 15:10:00,250.4,250.58,250.39,250.5,10872.0,242.4869,242.6612,242.4772,242.5837,10872.0
2024-01-22 15:15:00,250.52,250.61,250.41,250.47,12047.0,242.6031,242.6903,242.4966,242.5547,12047.0
2024-01-22 15:20:00,250.49,250.56,250.4,250.43,6003.0,242.574,242.6418,242.4869,242.5159,6003.0
2024-01-22 15:25:00,250.47,250.86,250.46,250.78,7921.0,242.5547,242.9324,242.545,242.8549,7921.0
2024-01-22 15:30:00,250.8,250.84,250.57,250.66,13202.0,242.8742,242.913,242.6515,242.7387,13202.0
2024-01-22 15:35:00,250.66,250.81,250.52,250.56,24349.0,242.7387,242.8839,242.6031,242.6418,24349.0
2024-01-22 15:40:00,250.58,250.63,250.45,250.52,16567.0,242.6612,242.7096,242.5353,242.6031,16567.0
2024-01-22 15:45:00,250.47,250.54,250.31,250.44,22947.0,242.5547,242.6225,242.3997,242.5256,22947.0
2024-01-22 15:50:00,250.48,250.67,250.34,250.36,47614.0,242.5644,242.7484,242.4288,242.4482,47614.0
2024-01-22 15:55:00,250.37,250.75,250.37,250.74,118510.0,242.4578,242.8258,242.4578,242.8161,118510.0
2024-01-23 09:30:00,251.18,251.84,250.69,250.99,28966.0,243.2422,243.8814,242.7677,243.0582,28966.0
2024-01-23 09:35:00,251.1,251.69,250.69,250.83,15960.0,243.1648,243.7361,242.7677,242.9033,15960.0
2024-01-23 09:40:00,250.93,250.98,250.43,250.88,19915.0,243.0001,243.0486,242.5159,242.9517,19915.0
2024-01-23 09:45:00,250.94,251.64,250.94,251.64,13617.0,243.0098,243.6877,243.0098,243.6877,13617.0
2024-01-23 09:50:00,251.66,251.74,251.05,251.05,24689.0,243.7071,243.7845,243.1163,243.1163,24689.0
2024-01-23 09:55:00,251.03,251.4,250.91,251.05,8884.0,243.097,243.4553,242.9808,243.1163,8884.0
2024-01-23 10:00:00,250.93,251.68,250.93,251.44,13139.0,243.0001,243.7264,243.0001,243.494,13139.0
2024-01-23 10:05:00,251.47,251.55,251.12,251.23,14911.0,243.5231,243.6005,243.1841,243.2907,14911.0
2024-01-23 10:10:00,251.32,251.6,251.26,251.45,14419.0,243.3778,243.649,243.3197,243.5037,14419.0
2024-01-23 10:15:00,251.49,251.79,251.39,251.59,46027.0,243.5424,243.833,243.4456,243.6393,46027.0
2024-01-23 10:20:00,251.52,251.59,251.18,251.38,15464.0,243.5715,243.6393,243.2422,243.4359,15464.0
2024-01-23 10:25:00,251.33,251.33,250.94,251.09,7652.0,243.3875,243.3875,243.0098,243.1551,7652.0
2024-01-23 10:30:00,251.08,251.08,250.73,250.73,6998.0,243.1454,243.1454,242.8065,242.8065,6998.0
2024-01-23 10:35:00,250.78,250.81,250.53,250.69,11679.0,242.8549,242.8839,242.6128,242.7677,11679.0
2024-01-23 10:40:00,250.67,250.67,250.02,250.27,14502.0,242.7484,242.7484,242.1189,242.361,14502.0
2024-01-23 10:45:00,250.2,250.2,249.72,249.79,16504.0,242.2932,242.2932,241.8284,241.8962,16504.0
2024-01-23 10:50:00,249.73,249.73,249.3,249.66,10850.0,241.8381,241.8381,241.4217,241.7703,10850.0
2024-01-23 10:55:00,249.72,250.3,249.72,250.3,3606.0,241.8284,242.3901,241.8284,242.3901,3606.0
2024-01-23 11:00:00,250.31,250.52,250.3,250.35,4986.0,242.3997,242.6031,242.3901,242.4385,4986.0
2024-01-23 11:05:00,250.34,250.54,250.33,250.52,6136.0,242.4288,242.6225,242.4191,242.6031,6136.0
2024-01-23 11:10:00,250.51,250.87,250.5,250.59,8262.0,242.5934,242.942,242.5837,242.6709,8262.0
2024-01-23 11:15:00,250.6,250.76,250.5,250.71,9526.0,242.6806,242.8355,242.5837,242.7871,9526.0
2024-01-23 11:20:00,250.7,251.09,250.64,250.88,9472.0,242.7774,243.1551,242.7193,242.9517,9472.0
2024-01-23 11:25:00,250.96,251.21,250.69,251.13,17870.0,243.0292,243.2713,242.7677,243.1938,17870.0
2024-01-23 11:30:00,251.1,251.24,251.09,251.09,3567.0,243.1648,243.3003,243.1551,243.1551,3567.0
2024-01-23 11:35:00,251.09,251.37,251.09,251.34,8016.0,243.1551,243.4262,243.1551,243.3972,8016.0
2024-01-23 11:40:00,251.31,251.35,251.1,251.35,10243.0,243.3681,243.4069,243.1648,243.4069,10243.0
2024-01-23 11:45:00,251.37,251.37,251.07,251.18,10845.0,243.4262,243.4262,243.1357,243.2422,10845.0
2024-01-23 11:50:00,251.17,251.17,250.62,250.81,9704.0,243.2326,243.2326,242.6999,242.8839,9704.0
2024-01-23 11:55:00,250.82,250.91,250.73,250.83,7768.0,242.8936,242.9808,242.8065,242.9033,7768.0
2024-01-23 12:00:00,250.83,250.93,250.68,250.77,4357.0,242.9033,243.0001,242.758,242.8452,4357.0
2024-01-23 12:05:00,250.8,250.81,250.51,250.77,11368.0,242.8742,242.8839,242.5934,242.8452,11368.0
2024-01-23 12:10:00,250.77,250.96,250.58,250.59,5423.0,242.8452,243.0292,242.6612,242.6709,5423.0
2024-01-23 12:15:00,250.56,250.79,250.5,250.69,9120.0,242.6418,242.8646,242.5837,242.7677,9120.0
2024-01-23 12:20:00,250.62,250.64,250.07,250.13,5546.0,242.6999,242.7193,242.1673,242.2254,5546.0
2024-01-23 12:25:00,250.1,250.18,250.07,250.13,3056.0,242.1964,242.2738,242.1673,242.2254,3056.0
2024-01-23 12:30:00,250.19,250.29,250.15,250.22,7040.0,242.2835,242.3804,242.2448,242.3126,7040.0
2024-01-23 12:35:00,250.15,250.22,250.03,250.22,3739.0,242.2448,242.3126,242.1286,242.3126,3739.0
2024-01-23 12:40:00,250.18,250.37,250.06,250.37,4436.0,242.2738,242.4578,242.1576,242.4578,4436.0
2024-01-23 12:45:00,250.29,250.38,250.18,250.26,4379.0,242.3804,242.4675,242.2738,242.3513,4379.0
2024-01-23 12:50:00,250.23,250.31,250.19,250.29,2977.0,242.3223,242.3997,242.2835,242.3804,2977.0
2024-01-23 12:55:00,250.29,250.46,250.25,250.37,6634.0,242.3804,242.545,242.3416,242.4578,6634.0
2024-01-23 13:00:00,250.37,250.37,250.29,250.34,3207.0,242.4578,242.4578,242.3804,242.4288,3207.0
2024-01-23 13:05:00,250.32,250.38,250.24,250.32,3235.0,242.4094,242.4675,242.3319,242.4094,3235.0
2024-01-23 13:10:00,250.37,250.48,250.32,250.48,6780.0,242.4578,242.5644,242.4094,242.5644,6780.0
2024-01-23 13:15:00,250.53,250.56,250.47,250.53,4863.0,242.6128,242.6418,242.5547,242.6128,4863.0
2024-01-23 13:20:00,250.54,250.67,250.54,250.6,4002.0,242.6225,242.7484,242.6225,242.6806,4002.0
2024-01-23 13:25:00,250.59,250.73,250.56,250.63,5867.0,242.6709,242.8065,242.6418,242.7096,5867.0
2024-01-23 13:30:00,250.59,250.75,250.52,250.73,5101.0,242.6709,242.8258,242.6031,242.8065,5101.0
2024-01-23 13:35:00,250.67,250.69,250.53,250.56,3520.0,242.7484,242.7677,242.6128,242.6418,3520.0
2024-01-23 13:40:00,250.62,250.68,250.56,250.67,2640.0,242.6999,242.758,242.6418,242.7484,2640.0
2024-01-23 13:45:00,250.73,250.79,250.66,250.69,5539.0,242.8065,242.8646,242.7387,242.7677,5539.0
2024-01-23 13:50:00,250.71,250.79,250.67,250.78,2678.0,242.7871,242.8646,242.7484,242.8549,2678.0
2024-01-23 13:55:00,250.81,250.9,250.79,250.86,2333.0,242.8839,242.9711,242.8646,242.9324,2333.0
2024-01-23 14:00:00,250.88,251.3,250.88,251.25,19869.0,242.9517,243.3584,242.9517,243.31,19869.0
2024-01-23 14:05:00,251.28,251.28,251.06,251.06,19235.0,243.3391,243.3391,243.126,243.126,19235.0
2024-01-23 14:10:00,251.02,251.19,250.98,251.12,5984.0,243.0873,243.2519,243.0486,243.1841,5984.0
2024-01-23 14:15:00,251.13,251.24,251.05,251.08,10630.0,243.1938,243.3003,243.1163,243.1454,10630.0
2024-01-23 14:20:00,251.11,251.13,250.73,250.73,10589.0,243.1745,243.1938,242.8065,242.8065,10589.0
2024-01-23 14:25:00,250.73,250.84,250.72,250.83,5009.0,242.8065,242.913,242.7968,242.9033,5009.0
2024-01-23 14:30:00,250.8,250.88,250.64,250.7,9680.0,242.8742,242.9517,242.7193,242.7774,9680.0
2024-01-23 14:35:00,250.69,250.79,250.61,250.79,6963.0,242.7677,242.8646,242.6903,242.8646,6963.0
2024-01-23 14:40:00,250.84,250.84,250.71,250.8,14541.0,242.913,242.913,242.7871,242.8742,14541.0
2024-01-23 14:45:00,250.83,251.03,250.82,250.85,4510.0,242.9033,243.097,242.8936,242.9227,4510.0
2024-01-23 14:50:00,250.94,251.04,250.88,251.0,4075.0,243.0098,243.1067,242.9517,243.0679,4075.0
2024-01-23 14:55:00,250.97,251.14,250.95,251.09,9918.0,243.0389,243.2035,243.0195,243.1551,9918.0
2024-01-23 15:00:00,251.1,251.25,251.06,251.08,10674.0,243.1648,243.31,243.126,243.1454,10674.0
2024-01-23 15:05:00,251.08,251.09,250.87,251.08,10312.0,243.1454,243.1551,242.942,243.1454,10312.0
2024-01-23 15:10:00,251.05,251.45,251.05,251.1,36047.0,243.1163,243.5037,243.1163,243.1648,36047.0
2024-01-23 15:15:00,251.14,251.22,251.07,251.17,67990.0,243.2035,243.281,243.1357,243.2326,67990.0
2024-01-23 15:20:00,251.2,251.33,251.11,251.15,9507.0,243.2616,243.3875,243.1745,243.2132,9507.0
2024-01-23 15:25:00,251.15,251.34,251.1,251.32,14778.0,243.2132,243.3972,243.1648,243.3778,14778.0
2024-01-23 15:30:00,251.28,251.32,251.14,251.15,11343.0,243.3391,243.3778,243.2035,243.2132,11343.0
2024-01-23 15:35:00,251.17,251.17,250.88,250.89,17228.0,243.2326,243.2326,242.9517,242.9614,17228.0
2024-01-23 15:40:00,250.87,250.95,250.82,250.85,28702.0,242.942,243.0195,242.8936,242.9227,28702.0
2024-01-23 15:45:00,250.85,250.93,250.58,250.61,14331.0,242.9227,243.0001,242.6612,242.6903,14331.0
2024-01-23 15:50:00,250.66,250.87,250.34,250.63,23337.0,242.7387,242.942,242.4288,242.7096,23337.0
2024-01-23 15:55:00,250.65,251.07,250.52,250.85,49908.0,242.729,243.1357,242.6031,242.9227,49908.0
2024-01-24 09:30:00,252.17,253.26,251.96,253.26,46659.0,244.201,245.2565,243.9976,245.2565,46659.0
2024-01-24 09:35:00,253.37,253.45,252.53,252.55,26273.0,245.363,245.4405,244.5496,244.5689,26273.0
2024-01-24 09:40:00,252.66,253.52,252.66,253.43,26218.0,244.6755,245.5083,244.6755,245.4211,26218.0
2024-01-24 09:45:00,253.37,253.48,252.17,252.3,21368.0,245.363,245.4696,244.201,244.3268,21368.0
2024-01-24 09:50:00,252.21,252.32,251.88,251.91,17816.0,244.2397,244.3462,243.9201,243.9492,17816.0
2024-01-24 09:55:00,252.03,252.62,252.0,252.23,13535.0,244.0654,244.6367,244.0363,244.2591,13535.0
2024-01-24 10:00:00,252.17,252.17,251.5,251.86,12958.0,244.201,244.201,243.5521,243.9008,12958.0
2024-01-24 10:05:00,251.75,251.8,251.44,251.56,11940.0,243.7942,243.8426,243.494,243.6102,11940.0
2024-01-24 10:10:00,251.53,251.63,251.24,251.56,15523.0,243.5812,243.678,243.3003,243.6102,15523.0
2024-01-24 10:15:00,251.54,251.63,251.46,251.55,9294.0,243.5909,243.678,243.5134,243.6005,9294.0
2024-01-24 10:20:00,251.62,251.75,251.46,251.62,4488.0,243.6683,243.7942,243.5134,243.6683,4488.0
2024-01-24 10:25:00,251.64,251.91,251.49,251.79,4897.0,243.6877,243.9492,243.5424,243.833,4897.0
2024-01-24 10:30:00,251.84,252.0,251.67,251.84,5541.0,243.8814,244.0363,243.7168,243.8814,5541.0
2024-01-24 10:35:00,251.91,252.27,251.86,252.27,6099.0,243.9492,244.2978,243.9008,244.2978,6099.0
2024-01-24 10:40:00,252.31,252.67,252.2,252.64,11475.0,244.3365,244.6852,244.23,244.6561,11475.0
2024-01-24 10:45:00,252.65,252.72,252.25,252.41,10633.0,244.6658,244.7336,244.2784,244.4334,10633.0
2024-01-24 10:50:00,252.29,252.98,252.23,252.87,25564.0,244.3172,244.9854,244.2591,244.8788,25564.0
2024-01-24 10:55:00,252.95,253.04,252.75,252.78,13747.0,244.9563,245.0435,244.7626,244.7917,13747.0
2024-01-24 11:00:00,252.82,253.15,252.76,253.09,12308.0,244.8304,245.15,244.7723,245.0919,12308.0
2024-01-24 11:05:00,253.07,253.18,252.96,253.06,12184.0,245.0725,245.179,244.966,245.0628,12184.0
2024-01-24 11:10:00,253.0,253.0,252.71,252.78,12298.0,245.0047,245.0047,244.7239,244.7917,12298.0
2024-01-24 11:15:00,252.77,253.03,252.66,252.89,10121.0,244.782,245.0338,244.6755,244.8982,10121.0
2024-01-24 11:20:00,252.94,253.32,252.93,253.21,15187.0,244.9466,245.3146,244.9369,245.2081,15187.0
2024-01-24 11:25:00,253.21,253.36,253.16,253.25,9497.0,245.2081,245.3533,245.1597,245.2468,9497.0
2024-01-24 11:30:00,253.26,253.36,252.99,253.04,17071.0,245.2565,245.3533,244.995,245.0435,17071.0
2024-01-24 11:35:00,252.95,253.08,252.81,252.93,11312.0,244.9563,245.0822,244.8207,244.9369,11312.0
2024-01-24 11:40:00,252.93,253.2,252.89,252.9,5259.0,244.9369,245.1984,244.8982,244.9079,5259.0
2024-01-24 11:45:00,252.86,253.0,252.45,252.49,5536.0,244.8692,245.0047,244.4721,244.5108,5536.0
2024-01-24 11:50:00,252.44,252.68,252.38,252.58,7320.0,244.4624,244.6948,244.4043,244.598,7320.0
2024-01-24 11:55:00,252.65,252.74,252.51,252.68,5017.0,244.6658,244.7529,244.5302,244.6948,5017.0
2024-01-24 12:00:00,252.69,252.7,252.03,252.25,4700.0,244.7045,244.7142,244.0654,244.2784,4700.0
2024-01-24 12:05:00,252.22,252.45,252.12,252.45,8489.0,244.2494,244.4721,244.1525,244.4721,8489.0
2024-01-24 12:10:00,252.42,252.42,251.61,251.92,5806.0,244.4431,244.4431,243.6587,243.9589,5806.0
2024-01-24 12:15:00,251.79,251.79,251.25,251.32,5906.0,243.833,243.833,243.31,243.3778,5906.0
2024-01-24 12:20:00,251.33,251.55,251.19,251.55,10031.0,243.3875,243.6005,243.2519,243.6005,10031.0
2024-01-24 12:25:00,251.57,251.71,251.48,251.51,10502.0,243.6199,243.7555,243.5328,243.5618,10502.0
2024-01-24 12:30:00,251.5,251.67,251.39,251.45,5863.0,243.5521,243.7168,243.4456,243.5037,5863.0
2024-01-24 12:35:00,251.49,251.52,251.35,251.36,4477.0,243.5424,243.5715,243.4069,243.4166,4477.0
2024-01-24 12:40:00,251.37,251.46,251.25,251.46,6823.0,243.4262,243.5134,243.31,243.5134,6823.0
2024-01-24 12:45:00,251.47,251.47,251.19,251.27,7491.0,243.5231,243.5231,243.2519,243.3294,7491.0
2024-01-24 12:50:00,251.26,251.38,251.16,251.29,6429.0,243.3197,243.4359,243.2229,243.3488,6429.0
2024-01-24 12:55:00,251.28,251.39,251.18,251.39,3605.0,243.3391,243.4456,243.2422,243.4456,3605.0
2024-01-24 13:00:00,251.39,251.44,251.03,251.07,7755.0,243.4456,243.494,243.097,243.1357,7755.0
2024-01-24 13:05:00,251.0,251.21,250.71,251.03,12063.0,243.0679,243.2713,242.7871,243.097,12063.0
2024-01-24 13:10:00,251.02,251.05,250.55,250.66,16336.0,243.0873,243.1163,242.6322,242.7387,16336.0
2024-01-24 13:15:00,250.62,250.85,250.52,250.56,4666.0,242.6999,242.9227,242.6031,242.6418,4666.0
2024-01-24 13:20:00,250.62,250.8,250.6,250.73,7158.0,242.6999,242.8742,242.6806,242.8065,7158.0
2024-01-24 13:25:00,250.63,250.74,250.45,250.57,5965.0,242.7096,242.8161,242.5353,242.6515,5965.0
2024-01-24 13:30:00,250.63,250.63,250.14,250.34,7521.0,242.7096,242.7096,242.2351,242.4288,7521.0
2024-01-24 13:35:00,250.34,250.37,250.03,250.13,45048.0,242.4288,242.4578,242.1286,242.2254,45048.0
2024-01-24 13:40:00,250.04,250.33,249.96,250.18,5325.0,242.1383,242.4191,242.0608,242.2738,5325.0
2024-01-24 13:45:00,250.11,250.2,249.95,250.08,4382.0,242.2061,242.2932,242.0511,242.177,4382.0
2024-01-24 13:50:00,250.02,250.03,249.69,249.87,11796.0,242.1189,242.1286,241.7993,241.9736,11796.0
2024-01-24 13:55:00,249.87,249.97,249.76,249.97,7264.0,241.9736,242.0705,241.8671,242.0705,7264.0
2024-01-24 14:00:00,250.01,250.01,249.71,249.74,9478.0,242.1092,242.1092,241.8187,241.8477,9478.0
2024-01-24 14:05:00,249.77,250.0,249.77,249.89,5839.0,241.8768,242.0995,241.8768,241.993,5839.0
2024-01-24 14:10:00,249.9,249.97,249.74,249.78,4592.0,242.0027,242.0705,241.8477,241.8865,4592.0
2024-01-24 14:15:00,249.72,249.79,249.56,249.75,18158.0,241.8284,241.8962,241.6734,241.8574,18158.0
2024-01-24 14:20:00,249.74,249.74,248.89,249.16,25947.0,241.8477,241.8477,241.0246,241.2861,25947.0
2024-01-24 14:25:00,249.21,249.35,249.12,249.18,8740.0,241.3345,241.4701,241.2473,241.3054,8740.0
2024-01-24 14:30:00,249.25,249.56,249.25,249.34,8337.0,241.3732,241.6734,241.3732,241.4604,8337.0
2024-01-24 14:35:00,249.34,249.34,249.06,249.14,20359.0,241.4604,241.4604,241.1892,241.2667,20359.0
2024-01-24 14:40:00,249.15,249.54,249.15,249.54,8984.0,241.2764,241.6541,241.2764,241.6541,8984.0
2024-01-24 14:45:00,249.57,249.74,249.57,249.74,7106.0,241.6831,241.8477,241.6831,241.8477,7106.0
2024-01-24 14:50:00,249.77,249.77,249.6,249.73,7634.0,241.8768,241.8768,241.7122,241.8381,7634.0
2024-01-24 14:55:00,249.67,249.67,249.36,249.56,9159.0,241.78,241.78,241.4798,241.6734,9159.0
2024-01-24 15:00:00,249.51,249.73,249.27,249.67,12116.0,241.625,241.8381,241.3926,241.78,12116.0
2024-01-24 15:05:00,249.65,249.68,249.55,249.68,3198.0,241.7606,241.7896,241.6638,241.7896,3198.0
2024-01-24 15:10:00,249.59,249.62,249.06,249.12,23172.0,241.7025,241.7315,241.1892,241.2473,23172.0
2024-01-24 15:15:00,249.04,249.07,248.84,248.9,25169.0,241.1699,241.1989,240.9762,241.0343,25169.0
2024-01-24 15:20:00,248.93,249.18,248.79,249.13,8990.0,241.0633,241.3054,240.9278,241.257,8990.0
2024-01-24 15:25:00,249.11,249.11,248.9,249.03,17855.0,241.2377,241.2377,241.0343,241.1602,17855.0
2024-01-24 15:30:00,249.03,249.46,249.0,249.46,17114.0,241.1602,241.5766,241.1311,241.5766,17114.0
2024-01-24 15:35:00,249.42,249.9,249.29,249.78,17646.0,241.5379,242.0027,241.412,241.8865,17646.0
2024-01-24 15:40:00,249.81,250.09,249.81,249.89,24098.0,241.9155,242.1867,241.9155,241.993,24098.0
2024-01-24 15:45:00,249.91,250.0,249.55,249.59,33128.0,242.0124,242.0995,241.6638,241.7025,33128.0
2024-01-24 15:50:00,249.56,249.72,249.34,249.64,41340.0,241.6734,241.8284,241.4604,241.7509,41340.0
2024-01-24 15:55:00,249.66,250.0,249.62,249.78,57040.0,241.7703,242.0995,241.7315,241.8865,57040.0
2024-01-25 09:30:00,251.85,253.19,251.45,252.85,39616.0,243.8911,245.1887,243.5037,244.8595,39616.0
2024-01-25 09:35:00,252.83,252.96,252.29,252.64,11036.0,244.8401,244.966,244.3172,244.6561,11036.0
2024-01-25 09:40:00,252.71,252.94,252.37,252.67,8948.0,244.7239,244.9466,244.3946,244.6852,8948.0
2024-01-25 09:45:00,252.68,252.77,252.48,252.55,9638.0,244.6948,244.782,244.5012,244.5689,9638.0
2024-01-25 09:50:00,252.54,253.41,252.45,253.4,19380.0,244.5593,245.4018,244.4721,245.3921,19380.0
2024-01-25 09:55:00,253.49,253.9,253.41,253.74,20156.0,245.4792,245.8763,245.4018,245.7213,20156.0
2024-01-25 10:00:00,253.87,254.41,253.81,254.21,29457.0,245.8472,246.3702,245.7891,246.1765,29457.0
2024-01-25 10:05:00,254.39,254.85,254.0,254.68,27425.0,246.3508,246.7963,245.9731,246.6316,27425.0
2024-01-25 10:10:00,254.7,254.71,253.84,253.89,16900.0,246.651,246.6607,245.8182,245.8666,16900.0
2024-01-25 10:15:00,253.94,253.98,253.36,253.77,18982.0,245.915,245.9538,245.3533,245.7504,18982.0
2024-01-25 10:20:00,253.85,254.34,253.81,254.14,12266.0,245.8279,246.3024,245.7891,246.1087,12266.0
2024-01-25 10:25:00,254.12,254.34,253.99,254.32,10128.0,246.0893,246.3024,245.9634,246.283,10128.0
2024-01-25 10:30:00,254.25,254.69,253.69,253.69,20567.0,246.2152,246.6413,245.6729,245.6729,20567.0
2024-01-25 10:35:00,253.66,253.73,253.19,253.39,10145.0,245.6439,245.7117,245.1887,245.3824,10145.0
2024-01-25 10:40:00,253.38,253.39,253.04,253.25,9896.0,245.3727,245.3824,245.0435,245.2468,9896.0
2024-01-25 10:45:00,253.27,253.27,252.64,252.73,13523.0,245.2662,245.2662,244.6561,244.7433,13523.0
2024-01-25 10:50:00,252.71,253.15,252.65,253.14,11644.0,244.7239,245.15,244.6658,245.1403,11644.0
2024-01-25 10:55:00,253.12,253.21,252.92,253.03,8146.0,245.1209,245.2081,244.9273,245.0338,8146.0
2024-01-25 11:00:00,252.98,253.16,252.92,253.13,11550.0,244.9854,245.1597,244.9273,245.1306,11550.0
2024-01-25 11:05:00,253.1,253.44,253.09,253.33,8982.0,245.1016,245.4308,245.0919,245.3243,8982.0
2024-01-25 11:10:00,253.31,253.57,253.3,253.46,4991.0,245.3049,245.5567,245.2952,245.4502,4991.0
2024-01-25 11:15:00,253.48,253.74,253.46,253.55,13662.0,245.4696,245.7213,245.4502,245.5373,13662.0
2024-01-25 11:20:00,253.51,253.52,253.27,253.39,4928.0,245.4986,245.5083,245.2662,245.3824,4928.0
2024-01-25 11:25:00,253.35,253.4,253.23,253.26,8988.0,245.3437,245.3921,245.2275,245.2565,8988.0
2024-01-25 11:30:00,253.27,253.29,252.76,252.95,12755.0,245.2662,245.2856,244.7723,244.9563,12755.0
2024-01-25 11:35:00,252.92,252.93,252.22,252.22,8527.0,244.9273,244.9369,244.2494,244.2494,8527.0
2024-01-25 11:40:00,252.32,252.63,252.24,252.56,6500.0,244.3462,244.6464,244.2687,244.5786,6500.0
2024-01-25 11:45:00,252.43,252.61,252.4,252.56,4296.0,244.4527,244.6271,244.4237,244.5786,4296.0
2024-01-25 11:50:00,252.58,252.79,252.57,252.77,5680.0,244.598,244.8014,244.5883,244.782,5680.0
2024-01-25 11:55:00,252.75,252.86,252.62,252.81,10497.0,244.7626,244.8692,244.6367,244.8207,10497.0
2024-01-25 12:00:00,252.9,253.03,252.77,252.98,8944.0,244.9079,245.0338,244.782,244.9854,8944.0
2024-01-25 12:05:00,252.98,252.99,252.57,252.84,15422.0,244.9854,244.995,244.5883,244.8498,15422.0
2024-01-25 12:10:00,252.75,253.03,252.71,253.03,7254.0,244.7626,245.0338,244.7239,245.0338,7254.0
2024-01-25 12:15:00,253.03,253.34,253.03,253.03,12338.0,245.0338,245.334,245.0338,245.0338,12338.0
2024-01-25 12:20:00,252.99,253.17,252.91,253.06,11102.0,244.995,245.1694,244.9176,245.0628,11102.0
2024-01-25 12:25:00,253.14,253.23,253.0,253.06,7159.0,245.1403,245.2275,245.0047,245.0628,7159.0
2024-01-25 12:30:00,253.11,253.21,252.98,252.99,8107.0,245.1112,245.2081,244.9854,244.995,8107.0
2024-01-25 12:35:00,252.92,253.35,252.92,253.26,9898.0,244.9273,245.3437,244.9273,245.2565,9898.0
2024-01-25 12:40:00,253.34,253.47,253.18,253.29,13316.0,245.334,245.4599,245.179,245.2856,13316.0
2024-01-25 12:45:00,253.31,253.37,253.16,253.25,8638.0,245.3049,245.363,245.1597,245.2468,8638.0
2024-01-25 12:50:00,253.26,253.41,253.26,253.41,2067.0,245.2565,245.4018,245.2565,245.4018,2067.0
2024-01-25 12:55:00,253.35,253.39,253.07,253.09,16069.0,245.3437,245.3824,245.0725,245.0919,16069.0
2024-01-25 13:00:00,253.17,253.45,252.99,253.38,18405.0,245.1694,245.4405,244.995,245.3727,18405.0
2024-01-25 13:05:00,253.48,253.67,253.48,253.55,5792.0,245.4696,245.6536,245.4696,245.5373,5792.0
2024-01-25 13:10:00,253.53,253.6,253.25,253.31,6681.0,245.518,245.5858,245.2468,245.3049,6681.0
2024-01-25 13:15:00,253.23,253.31,252.95,253.02,6201.0,245.2275,245.3049,244.9563,245.0241,6201.0
2024-01-25 13:20:00,253.1,253.23,252.69,252.72,6145.0,245.1016,245.2275,244.7045,244.7336,6145.0
2024-01-25 13:25:00,252.74,252.79,252.23,252.4,15282.0,244.7529,244.8014,244.2591,244.4237,15282.0
2024-01-25 13:30:00,252.43,252.62,252.4,252.59,8723.0,244.4527,244.6367,244.4237,244.6077,8723.0
2024-01-25 13:35:00,252.6,252.79,252.54,252.79,14330.0,244.6174,244.8014,244.5593,244.8014,14330.0
2024-01-25 13:40:00,252.86,252.88,252.63,252.75,8541.0,244.8692,244.8885,244.6464,244.7626,8541.0
2024-01-25 13:45:00,252.77,252.82,252.66,252.74,8903.0,244.782,244.8304,244.6755,244.7529,8903.0
2024-01-25 13:50:00,252.77,252.92,252.74,252.81,14559.0,244.782,244.9273,244.7529,244.8207,14559.0
2024-01-25 13:55:00,252.75,252.78,252.43,252.49,10050.0,244.7626,244.7917,244.4527,244.5108,10050.0
2024-01-25 14:00:00,252.43,252.46,252.06,252.21,7071.0,244.4527,244.4818,244.0944,244.2397,7071.0
2024-01-25 14:05:00,252.25,252.32,252.14,252.2,4222.0,244.2784,244.3462,244.1719,244.23,4222.0
2024-01-25 14:10:00,252.2,252.36,252.15,252.27,3077.0,244.23,244.385,244.1816,244.2978,3077.0
2024-01-25 14:15:00,252.29,252.39,252.27,252.37,7481.0,244.3172,244.414,244.2978,244.3946,7481.0
2024-01-25 14:20:00,252.39,252.52,252.19,252.23,24229.0,244.414,244.5399,244.2203,244.2591,24229.0
2024-01-25 14:25:00,252.2,252.4,252.01,252.37,6686.0,244.23,244.4237,244.046,244.3946,6686.0
2024-01-25 14:30:00,252.4,252.55,252.22,252.55,2688.0,244.4237,244.5689,244.2494,244.5689,2688.0
2024-01-25 14:35:00,252.52,252.63,252.2,252.42,5946.0,244.5399,244.6464,244.23,244.4431,5946.0
2024-01-25 14:40:00,252.42,252.42,252.17,252.27,4398.0,244.4431,244.4431,244.201,244.2978,4398.0
2024-01-25 14:45:00,252.25,252.25,252.12,252.19,6217.0,244.2784,244.2784,244.1525,244.2203,6217.0
2024-01-25 14:50:00,252.18,252.4,252.14,252.37,8416.0,244.2106,244.4237,244.1719,244.3946,8416.0
2024-01-25 14:55:00,252.44,252.52,252.33,252.49,7395.0,244.4624,244.5399,244.3559,244.5108,7395.0
2024-01-25 15:00:00,252.43,252.5,252.37,252.39,4627.0,244.4527,244.5205,244.3946,244.414,4627.0
2024-01-25 15:05:00,252.36,252.36,252.06,252.07,7680.0,244.385,244.385,244.0944,244.1041,7680.0
2024-01-25 15:10:00,252.04,252.17,252.04,252.13,3966.0,244.0751,244.201,244.0751,244.1622,3966.0
2024-01-25 15:15:00,252.17,252.34,252.1,252.27,3857.0,244.201,244.3656,244.1332,244.2978,3857.0
2024-01-25 15:20:00,252.31,252.45,252.23,252.33,4248.0,244.3365,244.4721,244.2591,244.3559,4248.0
2024-01-25 15:25:00,252.32,252.46,252.32,252.4,3518.0,244.3462,244.4818,244.3462,244.4237,3518.0
2024-01-25 15:30:00,252.38,252.65,252.22,252.53,6761.0,244.4043,244.6658,244.2494,244.5496,6761.0
2024-01-25 15:35:00,252.57,252.78,252.47,252.6,8768.0,244.5883,244.7917,244.4915,244.6174,8768.0
2024-01-25 15:40:00,252.65,252.72,252.54,252.58,12705.0,244.6658,244.7336,244.5593,244.598,12705.0
2024-01-25 15:45:00,252.55,252.88,252.49,252.87,18367.0,244.5689,244.8885,244.5108,244.8788,18367.0
2024-01-25 15:50:00,252.88,253.08,252.72,252.99,38744.0,244.8885,245.0822,244.7336,244.995,38744.0
2024-01-25 15:55:00,253.02,253.3,252.92,253.24,70151.0,245.0241,245.2952,244.9273,245.2371,70151.0
2024-01-26 09:30:00,253.42,254.3,253.13,254.0,24310.0,245.4115,246.2636,245.1306,245.9731,24310.0
2024-01-26 09:35:00,254.17,254.44,252.66,253.48,10347.0,246.1378,246.3992,244.6755,245.4696,10347.0
2024-01-26 09:40:00,253.52,253.84,253.24,253.33,10355.0,245.5083,245.8182,245.2371,245.3243,10355.0
2024-01-26 09:45:00,253.31,253.31,252.54,252.86,27227.0,245.3049,245.3049,244.5593,244.8692,27227.0
2024-01-26 09:50:00,252.87,253.19,252.86,253.13,24286.0,244.8788,245.1887,244.8692,245.1306,24286.0
2024-01-26 09:55:00,253.12,253.21,252.71,252.73,8768.0,245.1209,245.2081,244.7239,244.7433,8768.0
2024-01-26 10:00:00,252.72,252.89,252.31,252.76,13730.0,244.7336,244.8982,244.3365,244.7723,13730.0
2024-01-26 10:05:00,252.73,252.8,252.11,252.26,33465.0,244.7433,244.811,244.1429,244.2881,33465.0
2024-01-26 10:10:00,252.34,252.68,252.05,252.21,11592.0,244.3656,244.6948,244.0847,244.2397,11592.0
2024-01-26 10:15:00,252.21,252.62,252.05,252.58,17511.0,244.2397,244.6367,244.0847,244.598,17511.0
2024-01-26 10:20:00,252.63,252.63,252.15,252.45,14130.0,244.6464,244.6464,244.1816,244.4721,14130.0
2024-01-26 10:25:00,252.5,252.77,252.44,252.72,9581.0,244.5205,244.782,244.4624,244.7336,9581.0
2024-01-26 10:30:00,252.72,252.77,251.88,251.88,8934.0,244.7336,244.782,243.9201,243.9201,8934.0
2024-01-26 10:35:00,251.99,251.99,251.64,251.85,7675.0,244.0266,244.0266,243.6877,243.8911,7675.0
2024-01-26 10:40:00,251.76,252.32,251.75,252.32,9513.0,243.8039,244.3462,243.7942,244.3462,9513.0
2024-01-26 10:45:00,252.29,252.38,252.14,252.16,11719.0,244.3172,244.4043,244.1719,244.1913,11719.0
2024-01-26 10:50:00,252.2,252.44,252.14,252.15,6271.0,244.23,244.4624,244.1719,244.1816,6271.0
2024-01-26 10:55:00,252.24,252.54,252.16,252.38,7132.0,244.2687,244.5593,244.1913,244.4043,7132.0
2024-01-26 11:00:00,252.38,252.68,252.33,252.68,17923.0,244.4043,244.6948,244.3559,244.6948,17923.0
2024-01-26 11:05:00,252.65,252.75,252.56,252.56,11654.0,244.6658,244.7626,244.5786,244.5786,11654.0
2024-01-26 11:10:00,252.66,252.69,252.52,252.63,10099.0,244.6755,244.7045,244.5399,244.6464,10099.0
2024-01-26 11:15:00,252.62,252.62,251.81,251.81,9217.0,244.6367,244.6367,243.8523,243.8523,9217.0
2024-01-26 11:20:00,251.77,252.16,251.77,252.0,4925.0,243.8136,244.1913,243.8136,244.0363,4925.0
2024-01-26 11:25:00,252.08,252.08,251.93,252.07,2358.0,244.1138,244.1138,243.9685,244.1041,2358.0
2024-01-26 11:30:00,251.93,252.23,251.93,252.07,6286.0,243.9685,244.2591,243.9685,244.1041,6286.0
2024-01-26 11:35:00,252.1,252.1,251.71,251.85,10352.0,244.1332,244.1332,243.7555,243.8911,10352.0
2024-01-26 11:40:00,251.83,251.84,251.56,251.67,11286.0,243.8717,243.8814,243.6102,243.7168,11286.0
2024-01-26 11:45:00,251.68,251.85,251.52,251.84,7757.0,243.7264,243.8911,243.5715,243.8814,7757.0
2024-01-26 11:50:00,251.99,252.15,251.94,251.95,3721.0,244.0266,244.1816,243.9782,243.9879,3721.0
2024-01-26 11:55:00,251.95,252.11,251.85,252.04,7570.0,243.9879,244.1429,243.8911,244.0751,7570.0
2024-01-26 12:00:00,252.03,252.08,251.61,251.66,7470.0,244.0654,244.1138,243.6587,243.7071,7470.0
2024-01-26 12:05:00,251.62,251.66,251.15,251.15,11388.0,243.6683,243.7071,243.2132,243.2132,11388.0
2024-01-26 12:10:00,251.1,251.21,250.93,251.13,7522.0,243.1648,243.2713,243.0001,243.1938,7522.0
2024-01-26 12:15:00,251.1,251.25,251.08,251.17,7920.0,243.1648,243.31,243.1454,243.2326,7920.0
2024-01-26 12:20:00,251.16,251.38,251.11,251.15,10315.0,243.2229,243.4359,243.1745,243.2132,10315.0
2024-01-26 12:25:00,251.18,251.22,251.06,251.21,6306.0,243.2422,243.281,243.126,243.2713,6306.0
2024-01-26 12:30:00,251.22,251.23,251.01,251.19,5591.0,243.281,243.2907,243.0776,243.2519,5591.0
2024-01-26 12:35:00,251.1,251.25,250.87,250.95,10954.0,243.1648,243.31,242.942,243.0195,10954.0
2024-01-26 12:40:00,250.95,251.23,250.94,251.05,7017.0,243.0195,243.2907,243.0098,243.1163,7017.0
2024-01-26 12:45:00,251.06,251.11,250.82,250.82,7539.0,243.126,243.1745,242.8936,242.8936,7539.0
2024-01-26 12:50:00,250.88,251.15,250.78,251.12,9876.0,242.9517,243.2132,242.8549,243.1841,9876.0
2024-01-26 12:55:00,251.16,251.35,250.95,251.31,3182.0,243.2229,243.4069,243.0195,243.3681,3182.0
2024-01-26 13:00:00,251.25,251.61,251.21,251.52,3866.0,243.31,243.6587,243.2713,243.5715,3866.0
2024-01-26 13:05:00,251.45,251.52,251.27,251.38,3930.0,243.5037,243.5715,243.3294,243.4359,3930.0
2024-01-26 13:10:00,251.35,251.46,251.17,251.22,5249.0,243.4069,243.5134,243.2326,243.281,5249.0
2024-01-26 13:15:00,251.24,251.36,251.21,251.33,5225.0,243.3003,243.4166,243.2713,243.3875,5225.0
2024-01-26 13:20:00,251.21,251.68,251.21,251.58,8493.0,243.2713,243.7264,243.2713,243.6296,8493.0
2024-01-26 13:25:00,251.58,251.7,251.43,251.52,4855.0,243.6296,243.7458,243.4843,243.5715,4855.0
2024-01-26 13:30:00,251.59,251.64,251.49,251.64,3430.0,243.6393,243.6877,243.5424,243.6877,3430.0
2024-01-26 13:35:00,251.65,251.7,251.52,251.56,5553.0,243.6974,243.7458,243.5715,243.6102,5553.0
2024-01-26 13:40:00,251.54,251.54,251.29,251.35,4742.0,243.5909,243.5909,243.3488,243.4069,4742.0
2024-01-26 13:45:00,251.31,251.34,251.13,251.24,1998.0,243.3681,243.3972,243.1938,243.3003,1998.0
2024-01-26 13:50:00,251.33,251.35,251.14,251.14,5301.0,243.3875,243.4069,243.2035,243.2035,5301.0
2024-01-26 13:55:00,251.15,251.3,251.14,251.23,5925.0,243.2132,243.3584,243.2035,243.2907,5925.0
2024-01-26 14:00:00,251.24,251.43,251.22,251.36,3510.0,243.3003,243.4843,243.281,243.4166,3510.0
2024-01-26 14:05:00,251.34,251.5,251.29,251.5,12159.0,243.3972,243.5521,243.3488,243.5521,12159.0
2024-01-26 14:10:00,251.51,251.73,251.49,251.73,7535.0,243.5618,243.7749,243.5424,243.7749,7535.0
2024-01-26 14:15:00,251.72,251.94,251.72,251.79,5132.0,243.7652,243.9782,243.7652,243.833,5132.0
2024-01-26 14:20:00,251.83,252.19,251.83,251.95,18608.0,243.8717,244.2203,243.8717,243.9879,18608.0
2024-01-26 14:25:00,251.93,252.02,251.74,251.85,12825.0,243.9685,244.0557,243.7845,243.8911,12825.0
2024-01-26 14:30:00,251.93,251.93,251.75,251.77,4448.0,243.9685,243.9685,243.7942,243.8136,4448.0
2024-01-26 14:35:00,251.77,251.96,251.75,251.96,5598.0,243.8136,243.9976,243.7942,243.9976,5598.0
2024-01-26 14:40:00,251.97,252.14,251.97,252.06,2929.0,244.0073,244.1719,244.0073,244.0944,2929.0
2024-01-26 14:45:00,252.1,252.11,252.01,252.08,6587.0,244.1332,244.1429,244.046,244.1138,6587.0
2024-01-26 14:50:00,252.09,252.18,252.03,252.09,6306.0,244.1235,244.2106,244.0654,244.1235,6306.0
2024-01-26 14:55:00,252.06,252.38,252.02,252.33,10142.0,244.0944,244.4043,244.0557,244.3559,10142.0
2024-01-26 15:00:00,252.36,252.41,252.13,252.15,10595.0,244.385,244.4334,244.1622,244.1816,10595.0
2024-01-26 15:05:00,252.13,252.13,252.0,252.05,10142.0,244.1622,244.1622,244.0363,244.0847,10142.0
2024-01-26 15:10:00,252.06,252.14,252.02,252.14,10177.0,244.0944,244.1719,244.0557,244.1719,10177.0
2024-01-26 15:15:00,252.21,252.24,252.07,252.08,5675.0,244.2397,244.2687,244.1041,244.1138,5675.0
2024-01-26 15:20:00,252.08,252.08,251.97,252.04,10919.0,244.1138,244.1138,244.0073,244.0751,10919.0
2024-01-26 15:25:00,252.02,252.09,251.95,252.09,10903.0,244.0557,244.1235,243.9879,244.1235,10903.0
2024-01-26 15:30:00,252.08,252.11,251.62,251.67,16685.0,244.1138,244.1429,243.6683,243.7168,16685.0
2024-01-26 15:35:00,251.68,251.95,251.6,251.79,16643.0,243.7264,243.9879,243.649,243.833,16643.0
2024-01-26 15:40:00,251.75,252.12,251.7,252.12,14898.0,243.7942,244.1525,243.7458,244.1525,14898.0
2024-01-26 15:45:00,252.13,252.24,252.02,252.24,19050.0,244.1622,244.2687,244.0557,244.2687,19050.0
2024-01-26 15:50:00,252.22,252.25,251.93,252.11,45376.0,244.2494,244.2784,243.9685,244.1429,45376.0
2024-01-26 15:55:00,252.13,252.28,251.27,251.58,137601.0,244.1622,244.3075,243.3294,243.6296,137601.0
2024-01-29 09:30:00,250.86,251.01,246.01,246.48,91702.0,242.9324,243.0776,238.2356,238.6908,91702.0
2024-01-29 09:35:00,246.3,248.47,246.26,247.56,50868.0,238.5165,240.6179,238.4777,239.7366,50868.0
2024-01-29 09:40:00,247.69,248.04,246.9,247.8,20281.0,239.8625,240.2015,239.0975,239.9691,20281.0
2024-01-29 09:45:00,247.8,248.21,247.7,248.07,37835.0,239.9691,240.3661,239.8722,240.2305,37835.0
2024-01-29 09:50:00,248.1,248.21,247.77,247.91,15819.0,240.2596,240.3661,239.94,240.0756,15819.0
2024-01-29 09:55:00,247.86,247.96,247.44,247.89,25015.0,240.0272,240.124,239.6204,240.0562,25015.0
2024-01-29 10:00:00,247.94,248.4,247.74,247.87,22172.0,240.1046,240.5501,239.911,240.0368,22172.0
2024-01-29 10:05:00,247.87,248.33,247.79,248.3,20062.0,240.0368,240.4823,239.9594,240.4533,20062.0
2024-01-29 10:10:00,248.36,248.88,248.32,248.69,22584.0,240.5114,241.0149,240.4726,240.8309,22584.0
2024-01-29 10:15:00,248.7,248.82,248.32,248.47,14753.0,240.8406,240.9568,240.4726,240.6179,14753.0
2024-01-29 10:20:00,248.53,248.53,247.57,247.66,11683.0,240.676,240.676,239.7463,239.8335,11683.0
2024-01-29 10:25:00,247.59,247.67,247.1,247.49,14918.0,239.7657,239.8432,239.2912,239.6689,14918.0
2024-01-29 10:30:00,247.51,247.6,247.06,247.42,13492.0,239.6882,239.7754,239.2524,239.6011,13492.0
2024-01-29 10:35:00,247.44,248.2,247.39,248.01,10046.0,239.6204,240.3564,239.572,240.1724,10046.0
2024-01-29 10:40:00,248.0,248.06,247.52,247.82,13977.0,240.1627,240.2208,239.6979,239.9884,13977.0
2024-01-29 10:45:00,247.93,247.93,247.53,247.73,8533.0,240.0949,240.0949,239.7076,239.9013,8533.0
2024-01-29 10:50:00,247.75,247.83,247.54,247.69,4801.0,239.9206,239.9981,239.7173,239.8625,4801.0
2024-01-29 10:55:00,247.69,247.69,247.15,247.15,24660.0,239.8625,239.8625,239.3396,239.3396,24660.0
2024-01-29 11:00:00,247.2,247.49,247.09,247.21,13624.0,239.388,239.6689,239.2815,239.3977,13624.0
2024-01-29 11:05:00,247.35,247.41,247.21,247.27,12261.0,239.5333,239.5914,239.3977,239.4558,12261.0
2024-01-29 11:10:00,247.31,247.67,247.08,247.52,17443.0,239.4945,239.8432,239.2718,239.6979,17443.0
2024-01-29 11:15:00,247.56,247.64,247.33,247.47,10509.0,239.7366,239.8141,239.5139,239.6495,10509.0
2024-01-29 11:20:00,247.57,247.94,247.55,247.94,4327.0,239.7463,240.1046,239.727,240.1046,4327.0
2024-01-29 11:25:00,247.89,248.06,247.75,247.91,6013.0,240.0562,240.2208,239.9206,240.0756,6013.0
2024-01-29 11:30:00,247.99,248.08,247.96,248.06,6108.0,240.1531,240.2402,240.124,240.2208,6108.0
2024-01-29 11:35:00,247.98,248.06,247.88,248.01,6307.0,240.1434,240.2208,240.0465,240.1724,6307.0
2024-01-29 11:40:00,248.0,248.05,247.88,247.96,9097.0,240.1627,240.2112,240.0465,240.124,9097.0
2024-01-29 11:45:00,247.88,248.04,247.84,247.9,9187.0,240.0465,240.2015,240.0078,240.0659,9187.0
2024-01-29 11:50:00,247.89,247.9,247.64,247.81,10804.0,240.0562,240.0659,239.8141,239.9787,10804.0
2024-01-29 11:55:00,247.83,248.1,247.69,248.02,6457.0,239.9981,240.2596,239.8625,240.1821,6457.0
2024-01-29 12:00:00,248.02,248.02,247.67,247.88,3035.0,240.1821,240.1821,239.8432,240.0465,3035.0
2024-01-29 12:05:00,247.88,247.98,247.78,247.97,5015.0,240.0465,240.1434,239.9497,240.1337,5015.0
2024-01-29 12:10:00,248.0,248.06,247.87,247.92,13909.0,240.1627,240.2208,240.0368,240.0853,13909.0
2024-01-29 12:15:00,247.83,248.07,247.81,248.04,7212.0,239.9981,240.2305,239.9787,240.2015,7212.0
2024-01-29 12:20:00,248.04,248.27,247.92,248.27,11410.0,240.2015,240.4242,240.0853,240.4242,11410.0
2024-01-29 12:25:00,248.18,248.4,248.11,248.12,14914.0,240.337,240.5501,240.2693,240.2789,14914.0
2024-01-29 12:30:00,248.15,248.21,248.08,248.17,14710.0,240.308,240.3661,240.2402,240.3274,14710.0
2024-01-29 12:35:00,248.16,248.17,247.74,247.76,10055.0,240.3177,240.3274,239.911,239.9303,10055.0
2024-01-29 12:40:00,247.81,247.81,247.27,247.54,8755.0,239.9787,239.9787,239.4558,239.7173,8755.0
2024-01-29 12:45:00,247.54,247.54,247.3,247.38,14114.0,239.7173,239.7173,239.4849,239.5623,14114.0
2024-01-29 12:50:00,247.38,247.56,247.32,247.55,15366.0,239.5623,239.7366,239.5042,239.727,15366.0
2024-01-29 12:55:00,247.55,247.63,247.28,247.44,26965.0,239.727,239.8044,239.4655,239.6204,26965.0
2024-01-29 13:00:00,247.46,247.46,247.28,247.4,13901.0,239.6398,239.6398,239.4655,239.5817,13901.0
2024-01-29 13:05:00,247.48,247.65,247.44,247.65,7839.0,239.6592,239.8238,239.6204,239.8238,7839.0
2024-01-29 13:10:00,247.65,247.76,247.56,247.67,6138.0,239.8238,239.9303,239.7366,239.8432,6138.0
2024-01-29 13:15:00,247.67,247.76,247.56,247.72,5657.0,239.8432,239.9303,239.7366,239.8916,5657.0
2024-01-29 13:20:00,247.67,247.79,247.56,247.78,9188.0,239.8432,239.9594,239.7366,239.9497,9188.0
2024-01-29 13:25:00,247.93,248.01,247.78,247.82,9117.0,240.0949,240.1724,239.9497,239.9884,9117.0
2024-01-29 13:30:00,247.83,247.83,247.6,247.64,7807.0,239.9981,239.9981,239.7754,239.8141,7807.0
2024-01-29 13:35:00,247.67,247.76,247.6,247.69,7408.0,239.8432,239.9303,239.7754,239.8625,7408.0
2024-01-29 13:40:00,247.65,247.73,247.47,247.48,12478.0,239.8238,239.9013,239.6495,239.6592,12478.0
2024-01-29 13:45:00,247.47,247.62,247.34,247.36,14509.0,239.6495,239.7947,239.5236,239.543,14509.0
2024-01-29 13:50:00,247.32,247.4,247.15,247.15,11299.0,239.5042,239.5817,239.3396,239.3396,11299.0
2024-01-29 13:55:00,247.16,247.18,247.01,247.16,8645.0,239.3493,239.3686,239.204,239.3493,8645.0
2024-01-29 14:00:00,247.15,247.19,247.04,247.06,17286.0,239.3396,239.3783,239.2331,239.2524,17286.0
2024-01-29 14:05:00,247.06,247.13,246.77,246.8,17252.0,239.2524,239.3202,238.9716,239.0007,17252.0
2024-01-29 14:10:00,246.8,247.03,246.66,246.67,11295.0,239.0007,239.2234,238.8651,238.8748,11295.0
2024-01-29 14:15:00,246.63,246.74,246.39,246.48,25132.0,238.836,238.9426,238.6036,238.6908,25132.0
2024-01-29 14:20:00,246.5,246.95,246.49,246.93,13943.0,238.7101,239.1459,238.7005,239.1265,13943.0
2024-01-29 14:25:00,246.99,246.99,246.65,246.66,17339.0,239.1847,239.1847,238.8554,238.8651,17339.0
2024-01-29 14:30:00,246.68,246.71,246.6,246.64,10670.0,238.8844,238.9135,238.807,238.8457,10670.0
2024-01-29 14:35:00,246.6,246.96,246.54,246.88,11154.0,238.807,239.1556,238.7489,239.0781,11154.0
2024-01-29 14:40:00,246.9,247.45,246.84,247.44,7888.0,239.0975,239.6301,239.0394,239.6204,7888.0
2024-01-29 14:45:00,247.45,247.5,247.06,247.08,8435.0,239.6301,239.6785,239.2524,239.2718,8435.0
2024-01-29 14:50:00,247.12,247.18,247.03,247.11,6909.0,239.3105,239.3686,239.2234,239.3009,6909.0
2024-01-29 14:55:00,247.11,247.12,246.74,246.76,9405.0,239.3009,239.3105,238.9426,238.9619,9405.0
2024-01-29 15:00:00,246.81,247.5,246.76,247.46,24408.0,239.0103,239.6785,238.9619,239.6398,24408.0
2024-01-29 15:05:00,247.43,247.78,247.33,247.57,35651.0,239.6107,239.9497,239.5139,239.7463,35651.0
2024-01-29 15:10:00,247.57,247.86,247.57,247.81,12830.0,239.7463,240.0272,239.7463,239.9787,12830.0
2024-01-29 15:15:00,247.84,248.26,247.74,248.25,11228.0,240.0078,240.4145,239.911,240.4048,11228.0
2024-01-29 15:20:00,248.3,248.42,248.21,248.3,16341.0,240.4533,240.5695,240.3661,240.4533,16341.0
2024-01-29 15:25:00,248.3,248.6,248.23,248.4,25360.0,240.4533,240.7438,240.3855,240.5501,25360.0
2024-01-29 15:30:00,248.34,248.47,248.09,248.09,17679.0,240.492,240.6179,240.2499,240.2499,17679.0
2024-01-29 15:35:00,248.13,248.24,247.96,247.96,15008.0,240.2886,240.3952,240.124,240.124,15008.0
2024-01-29 15:40:00,247.95,247.95,247.75,247.76,24955.0,240.1143,240.1143,239.9206,239.9303,24955.0
2024-01-29 15:45:00,247.76,247.8,247.52,247.64,57326.0,239.9303,239.9691,239.6979,239.8141,57326.0
2024-01-29 15:50:00,247.62,248.05,247.57,247.96,53029.0,239.7947,240.2112,239.7463,240.124,53029.0
2024-01-29 15:55:00,247.92,248.18,247.78,247.94,159052.0,240.0853,240.337,239.9497,240.1046,159052.0
2024-01-30 09:30:00,243.32,247.05,243.1,245.8,143082.0,235.6306,239.2428,235.4176,238.0323,143082.0
2024-01-30 09:35:00,245.65,245.73,242.05,242.67,99432.0,237.887,237.9645,234.4008,235.0012,99432.0
2024-01-30 09:40:00,242.89,242.89,241.35,242.23,97562.0,235.2142,235.2142,233.7229,234.5751,97562.0
2024-01-30 09:45:00,242.21,243.18,241.78,242.81,55857.0,234.5557,235.4951,234.1393,235.1367,55857.0
2024-01-30 09:50:00,242.81,242.99,242.24,242.83,36792.0,235.1367,235.3111,234.5848,235.1561,36792.0
2024-01-30 09:55:00,242.7,243.03,242.38,242.55,23921.0,235.0302,235.3498,234.7203,234.885,23921.0
2024-01-30 10:00:00,242.52,242.68,241.94,242.0,53774.0,234.8559,235.0109,234.2942,234.3523,53774.0
2024-01-30 10:05:00,242.0,242.11,241.74,241.88,33970.0,234.3523,234.4589,234.1006,234.2361,33970.0
2024-01-30 10:10:00,241.95,242.71,241.8,242.15,33784.0,234.3039,235.0399,234.1587,234.4976,33784.0
2024-01-30 10:15:00,242.07,242.43,241.8,242.3,15699.0,234.4201,234.7688,234.1587,234.6429,15699.0
2024-01-30 10:20:00,242.29,242.53,242.01,242.45,17085.0,234.6332,234.8656,234.362,234.7881,17085.0
2024-01-30 10:25:00,242.41,242.52,242.12,242.25,19466.0,234.7494,234.8559,234.4686,234.5944,19466.0
2024-01-30 10:30:00,242.25,242.3,241.75,242.04,20236.0,234.5944,234.6429,234.1102,234.3911,20236.0
2024-01-30 10:35:00,242.08,242.29,242.03,242.24,21757.0,234.4298,234.6332,234.3814,234.5848,21757.0
2024-01-30 10:40:00,242.24,242.33,242.0,242.33,21211.0,234.5848,234.6719,234.3523,234.6719,21211.0
2024-01-30 10:45:00,242.33,242.36,241.92,242.21,39291.0,234.6719,234.701,234.2749,234.5557,39291.0
2024-01-30 10:50:00,242.14,242.58,242.0,242.3,14739.0,234.4879,234.914,234.3523,234.6429,14739.0
2024-01-30 10:55:00,242.27,242.8,242.14,242.68,16900.0,234.6138,235.1271,234.4879,235.0109,16900.0
2024-01-30 11:00:00,242.63,242.74,242.46,242.56,8138.0,234.9624,235.069,234.7978,234.8946,8138.0
2024-01-30 11:05:00,242.6,242.7,242.5,242.65,8660.0,234.9334,235.0302,234.8365,234.9818,8660.0
2024-01-30 11:10:00,242.61,242.68,242.47,242.56,8657.0,234.9431,235.0109,234.8075,234.8946,8657.0
2024-01-30 11:15:00,242.56,242.62,242.4,242.52,19348.0,234.8946,234.9528,234.7397,234.8559,19348.0
2024-01-30 11:20:00,242.47,242.97,242.45,242.92,10675.0,234.8075,235.2917,234.7881,235.2433,10675.0
2024-01-30 11:25:00,242.92,243.74,242.92,243.62,31416.0,235.2433,236.0374,235.2433,235.9212,31416.0
2024-01-30 11:30:00,243.63,243.69,243.44,243.57,8899.0,235.9308,235.9889,235.7468,235.8727,8899.0
2024-01-30 11:35:00,243.49,243.52,243.26,243.45,12311.0,235.7953,235.8243,235.5725,235.7565,12311.0
2024-01-30 11:40:00,243.45,243.65,243.33,243.42,10113.0,235.7565,235.9502,235.6403,235.7275,10113.0
2024-01-30 11:45:00,243.42,243.93,243.39,243.81,25077.0,235.7275,236.2214,235.6984,236.1051,25077.0
2024-01-30 11:50:00,243.8,244.17,243.73,244.04,28374.0,236.0955,236.4538,236.0277,236.3279,28374.0
2024-01-30 11:55:00,244.01,244.27,243.97,244.17,22398.0,236.2988,236.5506,236.2601,236.4538,22398.0
2024-01-30 12:00:00,244.26,244.37,244.02,244.25,33909.0,236.5409,236.6475,236.3085,236.5312,33909.0
2024-01-30 12:05:00,244.27,244.35,243.87,244.23,24707.0,236.5506,236.6281,236.1633,236.5119,24707.0
2024-01-30 12:10:00,244.19,244.66,244.18,244.55,19263.0,236.4731,236.9283,236.4635,236.8218,19263.0
2024-01-30 12:15:00,244.57,244.6,244.17,244.32,16145.0,236.8411,236.8702,236.4538,236.599,16145.0
2024-01-30 12:20:00,244.21,244.38,243.75,244.18,18250.0,236.4925,236.6571,236.047,236.4635,18250.0
2024-01-30 12:25:00,244.17,244.34,243.98,243.98,6429.0,236.4538,236.6184,236.2698,236.2698,6429.0
2024-01-30 12:30:00,243.95,243.95,243.55,243.69,16078.0,236.2407,236.2407,235.8534,235.9889,16078.0
2024-01-30 12:35:00,243.69,243.72,243.5,243.64,5493.0,235.9889,236.018,235.8049,235.9405,5493.0
2024-01-30 12:40:00,243.7,244.08,243.7,244.08,5584.0,235.9986,236.3666,235.9986,236.3666,5584.0
2024-01-30 12:45:00,244.06,244.6,243.99,244.55,8991.0,236.3472,236.8702,236.2795,236.8218,8991.0
2024-01-30 12:50:00,244.62,244.88,244.51,244.81,9955.0,236.8895,237.1413,236.783,237.0735,9955.0
2024-01-30 12:55:00,244.88,245.0,244.72,244.9,8879.0,237.1413,237.2575,236.9864,237.1607,8879.0
2024-01-30 13:00:00,244.89,244.93,244.5,244.53,5888.0,237.151,237.1898,236.7733,236.8024,5888.0
2024-01-30 13:05:00,244.53,244.74,244.51,244.68,3667.0,236.8024,237.0058,236.783,236.9477,3667.0
2024-01-30 13:10:00,244.68,244.82,244.48,244.56,4871.0,236.9477,237.0832,236.754,236.8314,4871.0
2024-01-30 13:15:00,244.63,245.1,244.63,245.08,6954.0,236.8992,237.3544,236.8992,237.335,6954.0
2024-01-30 13:20:00,245.14,245.14,244.93,244.95,6071.0,237.3931,237.3931,237.1898,237.2091,6071.0
2024-01-30 13:25:00,244.99,245.2,244.96,245.2,6489.0,237.2479,237.4512,237.2188,237.4512,6489.0
2024-01-30 13:30:00,245.17,245.19,244.98,245.05,4246.0,237.4222,237.4415,237.2382,237.306,4246.0
2024-01-30 13:35:00,245.04,245.04,244.8,244.9,3637.0,237.2963,237.2963,237.0639,237.1607,3637.0
2024-01-30 13:40:00,244.87,245.03,244.78,244.93,6288.0,237.1316,237.2866,237.0445,237.1898,6288.0
2024-01-30 13:45:00,244.91,244.91,244.43,244.49,7843.0,237.1704,237.1704,236.7056,236.7637,7843.0
2024-01-30 13:50:00,244.46,244.55,244.21,244.23,25797.0,236.7346,236.8218,236.4925,236.5119,25797.0
2024-01-30 13:55:00,244.25,244.37,244.12,244.26,24111.0,236.5312,236.6475,236.4054,236.5409,24111.0
2024-01-30 14:00:00,244.37,244.37,244.1,244.18,14852.0,236.6475,236.6475,236.386,236.4635,14852.0
2024-01-30 14:05:00,244.18,244.22,244.1,244.13,14853.0,236.4635,236.5022,236.386,236.415,14853.0
2024-01-30 14:10:00,244.19,244.59,244.09,244.5,13046.0,236.4731,236.8605,236.3763,236.7733,13046.0
2024-01-30 14:15:00,244.49,244.82,244.41,244.49,6843.0,236.7637,237.0832,236.6862,236.7637,6843.0
2024-01-30 14:20:00,244.43,244.46,244.16,244.19,11127.0,236.7056,236.7346,236.4441,236.4731,11127.0
2024-01-30 14:25:00,244.16,244.28,244.02,244.17,12614.0,236.4441,236.5603,236.3085,236.4538,12614.0
2024-01-30 14:30:00,244.19,244.22,243.98,243.99,15316.0,236.4731,236.5022,236.2698,236.2795,15316.0
2024-01-30 14:35:00,243.94,243.97,243.71,243.76,15679.0,236.231,236.2601,236.0083,236.0567,15679.0
2024-01-30 14:40:00,243.76,243.85,243.68,243.71,14384.0,236.0567,236.1439,235.9793,236.0083,14384.0
2024-01-30 14:45:00,243.7,243.71,243.31,243.4,22481.0,235.9986,236.0083,235.6209,235.7081,22481.0
2024-01-30 14:50:00,243.44,243.88,243.39,243.8,24945.0,235.7468,236.1729,235.6984,236.0955,24945.0
2024-01-30 14:55:00,243.74,244.12,243.66,243.81,21579.0,236.0374,236.4054,235.9599,236.1051,21579.0
2024-01-30 15:00:00,243.81,244.08,243.72,243.94,24164.0,236.1051,236.3666,236.018,236.231,24164.0
2024-01-30 15:05:00,243.95,243.98,243.31,243.4,18374.0,236.2407,236.2698,235.6209,235.7081,18374.0
2024-01-30 15:10:00,243.42,243.57,243.23,243.47,25402.0,235.7275,235.8727,235.5435,235.7759,25402.0
2024-01-30 15:15:00,243.51,243.99,243.46,243.9,13752.0,235.8146,236.2795,235.7662,236.1923,13752.0
2024-01-30 15:20:00,243.91,244.0,243.76,243.86,15140.0,236.202,236.2891,236.0567,236.1536,15140.0
2024-01-30 15:25:00,243.86,244.32,243.77,244.2,19590.0,236.1536,236.599,236.0664,236.4828,19590.0
2024-01-30 15:30:00,244.21,244.28,243.72,243.77,11648.0,236.4925,236.5603,236.018,236.0664,11648.0
2024-01-30 15:35:00,243.69,243.8,243.63,243.64,23393.0,235.9889,236.0955,235.9308,235.9405,23393.0
2024-01-30 15:40:00,243.59,243.79,243.55,243.71,51753.0,235.8921,236.0858,235.8534,236.0083,51753.0
2024-01-30 15:45:00,243.71,243.82,243.68,243.75,35071.0,236.0083,236.1148,235.9793,236.047,35071.0
2024-01-30 15:50:00,243.7,243.85,243.65,243.75,71244.0,235.9986,236.1439,235.9502,236.047,71244.0
2024-01-30 15:55:00,243.75,243.83,243.45,243.77,183164.0,236.047,236.1245,235.7565,236.0664,183164.0
2024-01-31 09:30:00,243.41,244.0,241.21,241.33,40727.0,235.7178,236.2891,233.5873,233.7035,40727.0
2024-01-31 09:35:00,241.5,241.84,240.77,241.2,35850.0,233.8681,234.1974,233.1612,233.5776,35850.0
2024-01-31 09:40:00,241.14,241.74,240.54,241.46,108830.0,233.5195,234.1006,232.9385,233.8294,108830.0
2024-01-31 09:45:00,241.64,242.31,241.64,241.93,27539.0,234.0037,234.6525,234.0037,234.2846,27539.0
2024-01-31 09:50:00,242.01,243.91,241.94,243.83,114763.0,234.362,236.202,234.2942,236.1245,114763.0
2024-01-31 09:55:00,243.6,243.71,242.75,243.04,30302.0,235.9018,236.0083,235.0786,235.3595,30302.0
2024-01-31 10:00:00,243.02,243.3,242.76,242.96,34412.0,235.3401,235.6113,235.0883,235.282,34412.0
2024-01-31 10:05:00,242.75,242.88,242.18,242.6,16073.0,235.0786,235.2045,234.5267,234.9334,16073.0
2024-01-31 10:10:00,242.77,242.8,242.19,242.28,5379.0,235.098,235.1271,234.5363,234.6235,5379.0
2024-01-31 10:15:00,242.34,242.44,241.66,241.89,15058.0,234.6816,234.7784,234.0231,234.2458,15058.0
2024-01-31 10:20:00,242.0,242.68,241.84,241.97,10908.0,234.3523,235.0109,234.1974,234.3233,10908.0
2024-01-31 10:25:00,241.95,242.61,241.79,242.3,16237.0,234.3039,234.9431,234.149,234.6429,16237.0
2024-01-31 10:30:00,242.41,242.61,241.9,242.01,12828.0,234.7494,234.9431,234.2555,234.362,12828.0
2024-01-31 10:35:00,242.01,242.39,241.92,242.0,42120.0,234.362,234.73,234.2749,234.3523,42120.0
2024-01-31 10:40:00,242.0,242.63,241.98,242.48,15742.0,234.3523,234.9624,234.333,234.8172,15742.0
2024-01-31 10:45:00,242.48,242.77,242.1,242.45,15303.0,234.8172,235.098,234.4492,234.7881,15303.0
2024-01-31 10:50:00,242.41,242.61,242.27,242.49,17603.0,234.7494,234.9431,234.6138,234.8269,17603.0
2024-01-31 10:55:00,242.51,243.1,242.5,242.62,9733.0,234.8462,235.4176,234.8365,234.9528,9733.0
2024-01-31 11:00:00,242.74,243.13,242.66,242.91,36741.0,235.069,235.4466,234.9915,235.2336,36741.0
2024-01-31 11:05:00,242.89,243.15,242.89,243.06,28948.0,235.2142,235.466,235.2142,235.3788,28948.0
2024-01-31 11:10:00,243.05,243.77,242.97,243.77,30975.0,235.3692,236.0664,235.2917,236.0664,30975.0
2024-01-31 11:15:00,243.77,243.81,243.62,243.73,9322.0,236.0664,236.1051,235.9212,236.0277,9322.0
2024-01-31 11:20:00,243.75,243.79,243.45,243.54,3388.0,236.047,236.0858,235.7565,235.8437,3388.0
2024-01-31 11:25:00,243.39,243.41,243.15,243.15,3554.0,235.6984,235.7178,235.466,235.466,3554.0
2024-01-31 11:30:00,243.17,243.18,242.68,242.68,4717.0,235.4854,235.4951,235.0109,235.0109,4717.0
2024-01-31 11:35:00,242.59,242.61,242.4,242.4,5552.0,234.9237,234.9431,234.7397,234.7397,5552.0
2024-01-31 11:40:00,242.43,242.62,242.33,242.59,6834.0,234.7688,234.9528,234.6719,234.9237,6834.0
2024-01-31 11:45:00,242.49,243.04,242.49,243.01,3957.0,234.8269,235.3595,234.8269,235.3304,3957.0
2024-01-31 11:50:00,242.96,243.13,242.91,242.98,3823.0,235.282,235.4466,235.2336,235.3014,3823.0
2024-01-31 11:55:00,243.05,243.05,242.74,242.94,12800.0,235.3692,235.3692,235.069,235.2626,12800.0
2024-01-31 12:00:00,242.87,242.92,242.67,242.78,7399.0,235.1949,235.2433,235.0012,235.1077,7399.0
2024-01-31 12:05:00,242.74,243.03,242.7,242.99,5004.0,235.069,235.3498,235.0302,235.3111,5004.0
2024-01-31 12:10:00,242.95,243.07,242.8,243.01,3429.0,235.2723,235.3885,235.1271,235.3304,3429.0
2024-01-31 12:15:00,242.97,243.3,242.91,243.21,11591.0,235.2917,235.6113,235.2336,235.5241,11591.0
2024-01-31 12:20:00,243.24,243.39,243.15,243.18,2531.0,235.5532,235.6984,235.466,235.4951,2531.0
2024-01-31 12:25:00,243.16,243.54,243.16,243.34,6147.0,235.4757,235.8437,235.4757,235.65,6147.0
2024-01-31 12:30:00,243.35,243.35,242.98,242.98,7407.0,235.6597,235.6597,235.3014,235.3014,7407.0
2024-01-31 12:35:00,242.87,242.99,242.33,242.45,13904.0,235.1949,235.3111,234.6719,234.7881,13904.0
2024-01-31 12:40:00,242.4,243.01,242.4,243.01,6531.0,234.7397,235.3304,234.7397,235.3304,6531.0
2024-01-31 12:45:00,242.92,243.01,242.78,242.81,1550.0,235.2433,235.3304,235.1077,235.1367,1550.0
2024-01-31 12:50:00,242.8,243.09,242.59,242.59,24503.0,235.1271,235.4079,234.9237,234.9237,24503.0
2024-01-31 12:55:00,242.6,243.24,242.6,243.24,2216.0,234.9334,235.5532,234.9334,235.5532,2216.0
2024-01-31 13:00:00,243.15,243.29,243.06,243.25,2859.0,235.466,235.6016,235.3788,235.5628,2859.0
2024-01-31 13:05:00,243.31,243.32,243.22,243.22,2214.0,235.6209,235.6306,235.5338,235.5338,2214.0
2024-01-31 13:10:00,243.12,243.16,242.92,243.12,4208.0,235.437,235.4757,235.2433,235.437,4208.0
2024-01-31 13:15:00,243.14,243.42,243.14,243.24,2162.0,235.4563,235.7275,235.4563,235.5532,2162.0
2024-01-31 13:20:00,243.25,243.25,242.95,242.96,3692.0,235.5628,235.5628,235.2723,235.282,3692.0
2024-01-31 13:25:00,243.02,243.16,242.95,243.09,2805.0,235.3401,235.4757,235.2723,235.4079,2805.0
2024-01-31 13:30:00,243.17,243.42,243.06,243.31,10587.0,235.4854,235.7275,235.3788,235.6209,10587.0
2024-01-31 13:35:00,243.31,243.6,243.19,243.31,11571.0,235.6209,235.9018,235.5047,235.6209,11571.0
2024-01-31 13:40:00,243.35,243.79,243.31,243.73,25631.0,235.6597,236.0858,235.6209,236.0277,25631.0
2024-01-31 13:45:00,243.66,244.1,243.66,244.04,13967.0,235.9599,236.386,235.9599,236.3279,13967.0
2024-01-31 13:50:00,244.03,244.1,243.86,243.86,11953.0,236.3182,236.386,236.1536,236.1536,11953.0
2024-01-31 13:55:00,243.91,243.92,243.68,243.68,4477.0,236.202,236.2117,235.9793,235.9793,4477.0
2024-01-31 14:00:00,243.8,243.83,242.53,243.18,36530.0,236.0955,236.1245,234.8656,235.4951,36530.0
2024-01-31 14:05:00,243.34,243.34,242.89,243.17,8708.0,235.65,235.65,235.2142,235.4854,8708.0
2024-01-31 14:10:00,243.17,243.45,242.82,243.36,6732.0,235.4854,235.7565,235.1464,235.6694,6732.0
2024-01-31 14:15:00,243.39,243.47,242.67,242.73,5881.0,235.6984,235.7759,235.0012,235.0593,5881.0
2024-01-31 14:20:00,242.66,243.15,242.66,242.99,7547.0,234.9915,235.466,234.9915,235.3111,7547.0
2024-01-31 14:25:00,242.92,243.35,242.83,243.13,23184.0,235.2433,235.6597,235.1561,235.4466,23184.0
2024-01-31 14:30:00,243.04,243.69,242.96,243.47,21660.0,235.3595,235.9889,235.282,235.7759,21660.0
2024-01-31 14:35:00,243.43,243.92,242.81,243.56,37366.0,235.7372,236.2117,235.1367,235.863,37366.0
2024-01-31 14:40:00,243.56,244.24,243.54,243.96,38529.0,235.863,236.5216,235.8437,236.2504,38529.0
2024-01-31 14:45:00,243.91,244.45,243.02,243.52,66215.0,236.202,236.7249,235.3401,235.8243,66215.0
2024-01-31 14:50:00,243.15,243.58,242.86,243.26,16607.0,235.466,235.8824,235.1852,235.5725,16607.0
2024-01-31 14:55:00,243.04,243.25,242.66,242.93,12899.0,235.3595,235.5628,234.9915,235.253,12899.0
2024-01-31 15:00:00,242.93,243.3,241.99,242.19,35120.0,235.253,235.6113,234.3427,234.5363,35120.0
2024-01-31 15:05:00,242.19,242.23,241.47,241.72,38162.0,234.5363,234.5751,233.8391,234.0812,38162.0
2024-01-31 15:10:00,241.77,242.39,241.71,241.97,16723.0,234.1296,234.73,234.0715,234.3233,16723.0
2024-01-31 15:15:00,241.9,242.34,241.61,241.7,11278.0,234.2555,234.6816,233.9747,234.0618,11278.0
2024-01-31 15:20:00,241.69,242.27,241.58,241.99,9607.0,234.0521,234.6138,233.9456,234.3427,9607.0
2024-01-31 15:25:00,241.9,242.02,241.71,241.87,7589.0,234.2555,234.3717,234.0715,234.2265,7589.0
2024-01-31 15:30:00,241.77,241.97,241.61,241.81,17486.0,234.1296,234.3233,233.9747,234.1684,17486.0
2024-01-31 15:35:00,241.76,241.86,241.62,241.86,26428.0,234.1199,234.2168,233.9844,234.2168,26428.0
2024-01-31 15:40:00,241.83,241.83,241.36,241.37,33903.0,234.1877,234.1877,233.7326,233.7423,33903.0
2024-01-31 15:45:00,241.37,241.8,241.34,241.67,31777.0,233.7423,234.1587,233.7132,234.0328,31777.0
2024-01-31 15:50:00,241.54,241.76,241.32,241.74,55721.0,233.9069,234.1199,233.6938,234.1006,55721.0
2024-01-31 15:55:00,241.74,241.83,241.26,241.26,138006.0,234.1006,234.1877,233.6357,233.6357,138006.0
2024-02-01 09:30:00,241.39,242.5,240.75,241.37,26976.0,233.7616,234.8365,233.1418,233.7423,26976.0
2024-02-01 09:35:00,241.45,241.9,241.0,241.42,14957.0,233.8197,234.2555,233.3839,233.7907,14957.0
2024-02-01 09:40:00,241.5,241.5,240.69,240.98,17216.0,233.8681,233.8681,233.0837,233.3646,17216.0
2024-02-01 09:45:00,240.93,241.07,240.56,240.75,17866.0,233.3162,233.4517,232.9579,233.1418,17866.0
2024-02-01 09:50:00,240.69,240.98,240.36,240.61,9739.0,233.0837,233.3646,232.7642,233.0063,9739.0
2024-02-01 09:55:00,240.5,240.53,239.59,239.81,49847.0,232.8997,232.9288,232.0185,232.2316,49847.0
2024-02-01 10:00:00,239.71,239.95,239.2,239.72,28277.0,232.1347,232.3671,231.6408,232.1444,28277.0
2024-02-01 10:05:00,239.7,240.03,239.55,239.9,25423.0,232.125,232.4446,231.9798,232.3187,25423.0
2024-02-01 10:10:00,239.92,240.55,239.8,240.53,17948.0,232.3381,232.9482,232.2219,232.9288,17948.0
2024-02-01 10:15:00,240.55,240.85,240.31,240.31,20236.0,232.9482,233.2387,232.7158,232.7158,20236.0
2024-02-01 10:20:00,240.27,240.39,240.03,240.15,7167.0,232.677,232.7932,232.4446,232.5608,7167.0
2024-02-01 10:25:00,240.18,240.7,240.04,240.66,10599.0,232.5899,233.0934,232.4543,233.0547,10599.0
2024-02-01 10:30:00,240.59,240.65,240.2,240.28,9932.0,232.9869,233.045,232.6092,232.6867,9932.0
2024-02-01 10:35:00,240.32,240.48,240.22,240.3,10142.0,232.7254,232.8804,232.6286,232.7061,10142.0
2024-02-01 10:40:00,240.3,240.4,240.12,240.17,7579.0,232.7061,232.8029,232.5318,232.5802,7579.0
2024-02-01 10:45:00,240.17,240.29,240.0,240.13,12214.0,232.5802,232.6964,232.4156,232.5414,12214.0
2024-02-01 10:50:00,240.03,240.03,239.4,239.41,12350.0,232.4446,232.4446,231.8345,231.8442,12350.0
2024-02-01 10:55:00,239.4,239.59,239.35,239.37,20339.0,231.8345,232.0185,231.7861,231.8055,20339.0
2024-02-01 11:00:00,239.36,239.63,239.18,239.57,16972.0,231.7958,232.0572,231.6215,231.9991,16972.0
2024-02-01 11:05:00,239.57,239.61,239.29,239.44,17420.0,231.9991,232.0379,231.728,231.8732,17420.0
2024-02-01 11:10:00,239.46,239.66,239.23,239.56,15795.0,231.8926,232.0863,231.6699,231.9895,15795.0
2024-02-01 11:15:00,239.58,240.17,239.51,240.01,15553.0,232.0088,232.5802,231.941,232.4252,15553.0
2024-02-01 11:20:00,240.06,240.5,240.04,240.5,12382.0,232.4737,232.8997,232.4543,232.8997,12382.0
2024-02-01 11:25:00,240.55,240.73,240.5,240.56,16347.0,232.9482,233.1225,232.8997,232.9579,16347.0
2024-02-01 11:30:00,240.6,240.75,240.48,240.74,8421.0,232.9966,233.1418,232.8804,233.1322,8421.0
2024-02-01 11:35:00,240.67,240.87,240.41,240.53,6935.0,233.0644,233.2581,232.8126,232.9288,6935.0
2024-02-01 11:40:00,240.53,240.7,240.33,240.48,7759.0,232.9288,233.0934,232.7351,232.8804,7759.0
2024-02-01 11:45:00,240.37,240.41,239.97,240.12,10583.0,232.7739,232.8126,232.3865,232.5318,10583.0
2024-02-01 11:50:00,240.15,240.38,240.14,240.27,6146.0,232.5608,232.7835,232.5511,232.677,6146.0
2024-02-01 11:55:00,240.3,240.31,240.13,240.24,4726.0,232.7061,232.7158,232.5414,232.648,4726.0
2024-02-01 12:00:00,240.3,240.87,240.25,240.76,22487.0,232.7061,233.2581,232.6576,233.1515,22487.0
2024-02-01 12:05:00,240.78,241.3,240.74,241.29,110445.0,233.1709,233.6745,233.1322,233.6648,110445.0
2024-02-01 12:10:00,241.22,241.5,241.11,241.37,14196.0,233.597,233.8681,233.4905,233.7423,14196.0
2024-02-01 12:15:00,241.33,241.39,240.93,240.93,3397.0,233.7035,233.7616,233.3162,233.3162,3397.0
2024-02-01 12:20:00,240.95,241.16,240.88,241.06,4345.0,233.3355,233.5389,233.2677,233.4421,4345.0
2024-02-01 12:25:00,241.02,241.12,240.84,241.03,4752.0,233.4033,233.5002,233.229,233.413,4752.0
2024-02-01 12:30:00,241.08,241.11,240.91,241.11,4333.0,233.4614,233.4905,233.2968,233.4905,4333.0
2024-02-01 12:35:00,240.96,241.05,240.82,240.95,6031.0,233.3452,233.4324,233.2096,233.3355,6031.0
2024-02-01 12:40:00,240.85,240.86,240.67,240.84,4001.0,233.2387,233.2484,233.0644,233.229,4001.0
2024-02-01 12:45:00,240.72,241.09,240.7,241.0,4713.0,233.1128,233.4711,233.0934,233.3839,4713.0
2024-02-01 12:50:00,241.01,241.5,240.95,241.49,5796.0,233.3936,233.8681,233.3355,233.8585,5796.0
2024-02-01 12:55:00,241.46,241.52,241.15,241.48,25027.0,233.8294,233.8875,233.5292,233.8488,25027.0
2024-02-01 13:00:00,241.46,241.55,241.08,241.14,30734.0,233.8294,233.9166,233.4614,233.5195,30734.0
2024-02-01 13:05:00,241.18,241.24,240.74,240.81,19137.0,233.5583,233.6164,233.1322,233.2,19137.0
2024-02-01 13:10:00,240.84,241.41,240.84,241.16,18414.0,233.229,233.781,233.229,233.5389,18414.0
2024-02-01 13:15:00,241.17,241.29,241.06,241.19,4245.0,233.5486,233.6648,233.4421,233.5679,4245.0
2024-02-01 13:20:00,241.25,241.33,240.87,241.0,4190.0,233.626,233.7035,233.2581,233.3839,4190.0
2024-02-01 13:25:00,241.0,241.05,240.84,240.96,3632.0,233.3839,233.4324,233.229,233.3452,3632.0
2024-02-01 13:30:00,240.93,241.03,240.74,240.76,5017.0,233.3162,233.413,233.1322,233.1515,5017.0
2024-02-01 13:35:00,240.77,240.82,240.15,240.19,13649.0,233.1612,233.2096,232.5608,232.5995,13649.0
2024-02-01 13:40:00,240.23,240.27,240.07,240.24,7885.0,232.6383,232.677,232.4833,232.648,7885.0
2024-02-01 13:45:00,240.26,240.63,240.23,240.52,7159.0,232.6673,233.0256,232.6383,232.9191,7159.0
2024-02-01 13:50:00,240.52,240.6,240.18,240.18,8449.0,232.9191,232.9966,232.5899,232.5899,8449.0
2024-02-01 13:55:00,240.14,240.32,240.05,240.23,8983.0,232.5511,232.7254,232.464,232.6383,8983.0
2024-02-01 14:00:00,240.27,240.47,240.0,240.46,10615.0,232.677,232.8707,232.4156,232.861,10615.0
2024-02-01 14:05:00,240.44,240.6,240.29,240.55,10183.0,232.8416,232.9966,232.6964,232.9482,10183.0
2024-02-01 14:10:00,240.47,240.68,240.36,240.41,10470.0,232.8707,233.0741,232.7642,232.8126,10470.0
2024-02-01 14:15:00,240.32,240.59,240.28,240.59,5940.0,232.7254,232.9869,232.6867,232.9869,5940.0
2024-02-01 14:20:00,240.62,240.8,240.62,240.69,6155.0,233.016,233.1903,233.016,233.0837,6155.0
2024-02-01 14:25:00,240.67,240.98,240.66,240.96,10208.0,233.0644,233.3646,233.0547,233.3452,10208.0
2024-02-01 14:30:00,240.97,241.11,240.89,240.93,8691.0,233.3549,233.4905,233.2774,233.3162,8691.0
2024-02-01 14:35:00,240.96,241.42,240.93,241.34,7848.0,233.3452,233.7907,233.3162,233.7132,7848.0
2024-02-01 14:40:00,241.33,241.48,241.28,241.32,16534.0,233.7035,233.8488,233.6551,233.6938,16534.0
2024-02-01 14:45:00,241.31,241.7,241.29,241.59,14141.0,233.6842,234.0618,233.6648,233.9553,14141.0
2024-02-01 14:50:00,241.65,241.7,241.31,241.32,8144.0,234.0134,234.0618,233.6842,233.6938,8144.0
2024-02-01 14:55:00,241.38,241.43,241.22,241.42,13886.0,233.7519,233.8004,233.597,233.7907,13886.0
2024-02-01 15:00:00,241.44,241.54,241.39,241.54,8025.0,233.81,233.9069,233.7616,233.9069,8025.0
2024-02-01 15:05:00,241.53,241.74,241.41,241.49,7884.0,233.8972,234.1006,233.781,233.8585,7884.0
2024-02-01 15:10:00,241.42,241.93,241.4,241.91,40303.0,233.7907,234.2846,233.7713,234.2652,40303.0
2024-02-01 15:15:00,241.98,242.49,241.97,242.33,26848.0,234.333,234.8269,234.3233,234.6719,26848.0
2024-02-01 15:20:00,242.28,242.31,242.12,242.19,7145.0,234.6235,234.6525,234.4686,234.5363,7145.0
2024-02-01 15:25:00,242.18,242.31,242.02,242.07,10959.0,234.5267,234.6525,234.3717,234.4201,10959.0
2024-02-01 15:30:00,242.1,242.43,241.9,242.34,42370.0,234.4492,234.7688,234.2555,234.6816,42370.0
2024-02-01 15:35:00,242.34,242.39,242.25,242.31,26451.0,234.6816,234.73,234.5944,234.6525,26451.0
2024-02-01 15:40:00,242.3,242.59,242.05,242.16,84843.0,234.6429,234.9237,234.4008,234.5073,84843.0
2024-02-01 15:45:00,242.16,242.19,241.75,241.76,30489.0,234.5073,234.5363,234.1102,234.1199,30489.0
2024-02-01 15:50:00,241.74,241.91,241.42,241.66,63607.0,234.1006,234.2652,233.7907,234.0231,63607.0
2024-02-01 15:55:00,241.68,242.03,241.6,242.03,156963.0,234.0425,234.3814,233.965,234.3814,156963.0
2024-02-02 09:30:00,241.5,241.83,239.73,239.83,29335.0,233.8681,234.1877,232.1541,232.2509,29335.0
2024-02-02 09:35:00,239.61,240.45,239.34,240.24,21572.0,232.0379,232.8513,231.7764,232.648,21572.0
2024-02-02 09:40:00,240.26,240.55,239.51,240.23,16379.0,232.6673,232.9482,231.941,232.6383,16379.0
2024-02-02 09:45:00,240.07,240.37,239.69,239.82,12682.0,232.4833,232.7739,232.1153,232.2412,12682.0
2024-02-02 09:50:00,239.93,240.66,239.7,240.08,15228.0,232.3478,233.0547,232.125,232.493,15228.0
2024-02-02 09:55:00,240.1,240.49,239.72,239.85,14588.0,232.5124,232.8901,232.1444,232.2703,14588.0
2024-02-02 10:00:00,240.06,240.19,239.81,239.88,10999.0,232.4737,232.5995,232.2316,232.2993,10999.0
2024-02-02 10:05:00,239.84,240.09,239.51,240.09,8364.0,232.2606,232.5027,231.941,232.5027,8364.0
2024-02-02 10:10:00,240.09,240.09,239.82,239.94,2540.0,232.5027,232.5027,232.2412,232.3574,2540.0
2024-02-02 10:15:00,239.85,240.9,239.85,240.9,11105.0,232.2703,233.2871,232.2703,233.2871,11105.0
2024-02-02 10:20:00,240.95,242.05,240.89,241.98,9157.0,233.3355,234.4008,233.2774,234.333,9157.0
2024-02-02 10:25:00,242.1,242.12,241.2,241.42,10036.0,234.4492,234.4686,233.5776,233.7907,10036.0
2024-02-02 10:30:00,241.43,241.44,240.42,240.84,17039.0,233.8004,233.81,232.8223,233.229,17039.0
2024-02-02 10:35:00,240.87,241.07,240.62,241.07,4198.0,233.2581,233.4517,233.016,233.4517,4198.0
2024-02-02 10:40:00,241.11,241.56,240.96,241.43,10150.0,233.4905,233.9263,233.3452,233.8004,10150.0
2024-02-02 10:45:00,241.44,241.77,241.43,241.61,8495.0,233.81,234.1296,233.8004,233.9747,8495.0
2024-02-02 10:50:00,241.61,241.66,241.02,241.03,21327.0,233.9747,234.0231,233.4033,233.413,21327.0
2024-02-02 10:55:00,241.02,241.27,240.85,241.14,11430.0,233.4033,233.6454,233.2387,233.5195,11430.0
2024-02-02 11:00:00,241.16,241.58,241.16,241.51,18040.0,233.5389,233.9456,233.5389,233.8778,18040.0
2024-02-02 11:05:00,241.57,241.85,241.52,241.73,21906.0,233.9359,234.2071,233.8875,234.0909,21906.0
2024-02-02 11:10:00,241.7,241.71,241.27,241.34,8662.0,234.0618,234.0715,233.6454,233.7132,8662.0
2024-02-02 11:15:00,241.34,242.0,241.34,241.92,24100.0,233.7132,234.3523,233.7132,234.2749,24100.0
2024-02-02 11:20:00,241.85,241.86,241.36,241.47,5393.0,234.2071,234.2168,233.7326,233.8391,5393.0
2024-02-02 11:25:00,241.34,242.01,241.29,241.97,7599.0,233.7132,234.362,233.6648,234.3233,7599.0
2024-02-02 11:30:00,242.04,242.13,241.86,241.99,5103.0,234.3911,234.4782,234.2168,234.3427,5103.0
2024-02-02 11:35:00,242.08,242.27,241.9,242.22,4099.0,234.4298,234.6138,234.2555,234.5654,4099.0
2024-02-02 11:40:00,242.22,242.36,242.15,242.26,6260.0,234.5654,234.701,234.4976,234.6041,6260.0
2024-02-02 11:45:00,242.26,242.31,242.05,242.26,6766.0,234.6041,234.6525,234.4008,234.6041,6766.0
2024-02-02 11:50:00,242.36,242.69,242.28,242.64,11931.0,234.701,235.0205,234.6235,234.9721,11931.0
2024-02-02 11:55:00,242.66,242.66,242.38,242.65,10375.0,234.9915,234.9915,234.7203,234.9818,10375.0
2024-02-02 12:00:00,242.71,242.91,242.65,242.73,6761.0,235.0399,235.2336,234.9818,235.0593,6761.0
2024-02-02 12:05:00,242.9,243.26,242.89,243.03,24627.0,235.2239,235.5725,235.2142,235.3498,24627.0
2024-02-02 12:10:00,242.99,243.23,242.64,242.75,11088.0,235.3111,235.5435,234.9721,235.0786,11088.0
2024-02-02 12:15:00,242.68,242.83,242.44,242.81,6159.0,235.0109,235.1561,234.7784,235.1367,6159.0
2024-02-02 12:20:00,242.78,242.8,242.58,242.72,4448.0,235.1077,235.1271,234.914,235.0496,4448.0
2024-02-02 12:25:00,242.71,242.77,242.44,242.77,5727.0,235.0399,235.098,234.7784,235.098,5727.0
2024-02-02 12:30:00,242.69,242.69,242.38,242.42,1849.0,235.0205,235.0205,234.7203,234.7591,1849.0
2024-02-02 12:35:00,242.39,242.74,242.39,242.62,3345.0,234.73,235.069,234.73,234.9528,3345.0
2024-02-02 12:40:00,242.65,242.69,241.54,241.58,6085.0,234.9818,235.0205,233.9069,233.9456,6085.0
2024-02-02 12:45:00,241.41,242.0,241.29,241.56,25953.0,233.781,234.3523,233.6648,233.9263,25953.0
2024-02-02 12:50:00,241.57,242.15,241.55,242.06,6436.0,233.9359,234.4976,233.9166,234.4105,6436.0
2024-02-02 12:55:00,242.11,242.5,242.1,242.5,3403.0,234.4589,234.8365,234.4492,234.8365,3403.0
2024-02-02 13:00:00,242.54,242.63,242.43,242.55,2627.0,234.8753,234.9624,234.7688,234.885,2627.0
2024-02-02 13:05:00,242.62,242.79,242.38,242.41,5738.0,234.9528,235.1174,234.7203,234.7494,5738.0
2024-02-02 13:10:00,242.52,242.69,242.39,242.42,15161.0,234.8559,235.0205,234.73,234.7591,15161.0
2024-02-02 13:15:00,242.47,242.56,242.35,242.46,7007.0,234.8075,234.8946,234.6913,234.7978,7007.0
2024-02-02 13:20:00,242.47,242.65,242.33,242.52,10710.0,234.8075,234.9818,234.6719,234.8559,10710.0
2024-02-02 13:25:00,242.51,242.51,241.95,241.96,7006.0,234.8462,234.8462,234.3039,234.3136,7006.0
2024-02-02 13:30:00,242.02,242.3,241.94,242.21,13064.0,234.3717,234.6429,234.2942,234.5557,13064.0
2024-02-02 13:35:00,242.24,242.41,242.13,242.13,6267.0,234.5848,234.7494,234.4782,234.4782,6267.0
2024-02-02 13:40:00,242.08,242.38,242.08,242.3,5597.0,234.4298,234.7203,234.4298,234.6429,5597.0
2024-02-02 13:45:00,242.24,242.44,242.07,242.24,5516.0,234.5848,234.7784,234.4201,234.5848,5516.0
2024-02-02 13:50:00,242.27,242.43,242.15,242.15,5924.0,234.6138,234.7688,234.4976,234.4976,5924.0
2024-02-02 13:55:00,242.24,242.35,242.13,242.35,3714.0,234.5848,234.6913,234.4782,234.6913,3714.0
2024-02-02 14:00:00,242.39,242.67,242.27,242.56,6245.0,234.73,235.0012,234.6138,234.8946,6245.0
2024-02-02 14:05:00,242.44,242.59,242.44,242.59,2179.0,234.7784,234.9237,234.7784,234.9237,2179.0
2024-02-02 14:10:00,242.58,242.88,242.46,242.71,14001.0,234.914,235.2045,234.7978,235.0399,14001.0
2024-02-02 14:15:00,242.68,242.9,242.66,242.9,10219.0,235.0109,235.2239,234.9915,235.2239,10219.0
2024-02-02 14:20:00,242.94,242.94,242.71,242.8,14585.0,235.2626,235.2626,235.0399,235.1271,14585.0
2024-02-02 14:25:00,242.75,242.84,242.54,242.84,7583.0,235.0786,235.1658,234.8753,235.1658,7583.0
2024-02-02 14:30:00,242.73,242.76,242.27,242.53,47430.0,235.0593,235.0883,234.6138,234.8656,47430.0
2024-02-02 14:35:00,242.54,243.39,242.45,243.28,46758.0,234.8753,235.6984,234.7881,235.5919,46758.0
2024-02-02 14:40:00,243.25,243.82,243.25,243.63,14154.0,235.5628,236.1148,235.5628,235.9308,14154.0
2024-02-02 14:45:00,243.58,243.58,243.33,243.4,6676.0,235.8824,235.8824,235.6403,235.7081,6676.0
2024-02-02 14:50:00,243.33,243.36,242.89,242.97,11776.0,235.6403,235.6694,235.2142,235.2917,11776.0
2024-02-02 14:55:00,243.02,243.2,242.96,243.16,11624.0,235.3401,235.5144,235.282,235.4757,11624.0
2024-02-02 15:00:00,243.08,243.08,242.67,242.74,5922.0,235.3982,235.3982,235.0012,235.069,5922.0
2024-02-02 15:05:00,242.71,242.91,242.63,242.67,9360.0,235.0399,235.2336,234.9624,235.0012,9360.0
2024-02-02 15:10:00,242.75,243.08,242.66,243.03,14264.0,235.0786,235.3982,234.9915,235.3498,14264.0
2024-02-02 15:15:00,242.96,242.96,242.67,242.77,5738.0,235.282,235.282,235.0012,235.098,5738.0
2024-02-02 15:20:00,242.75,242.83,242.48,242.56,9413.0,235.0786,235.1561,234.8172,234.8946,9413.0
2024-02-02 15:25:00,242.59,242.87,242.53,242.87,6375.0,234.9237,235.1949,234.8656,235.1949,6375.0
2024-02-02 15:30:00,242.87,243.03,242.24,242.27,12237.0,235.1949,235.3498,234.5848,234.6138,12237.0
2024-02-02 15:35:00,242.26,242.29,242.03,242.25,19885.0,234.6041,234.6332,234.3814,234.5944,19885.0
2024-02-02 15:40:00,242.27,242.47,242.16,242.4,15819.0,234.6138,234.8075,234.5073,234.7397,15819.0
2024-02-02 15:45:00,242.38,242.53,242.16,242.27,22732.0,234.7203,234.8656,234.5073,234.6138,22732.0
2024-02-02 15:50:00,242.26,242.54,242.19,242.52,64406.0,234.6041,234.8753,234.5363,234.8559,64406.0
2024-02-02 15:55:00,242.55,242.69,242.16,242.41,106385.0,234.885,235.0205,234.5073,234.7494,106385.0
2024-02-05 09:30:00,240.79,241.4,240.0,240.24,35316.0,233.1806,233.7713,232.4156,232.648,35316.0
2024-02-05 09:35:00,240.37,241.11,240.24,240.84,17726.0,232.7739,233.4905,232.648,233.229,17726.0
2024-02-05 09:40:00,240.68,240.91,240.44,240.47,7420.0,233.0741,233.2968,232.8416,232.8707,7420.0
2024-02-05 09:45:00,240.62,240.81,240.3,240.35,6118.0,233.016,233.2,232.7061,232.7545,6118.0
2024-02-05 09:50:00,240.47,240.47,239.41,239.63,31130.0,232.8707,232.8707,231.8442,232.0572,31130.0
2024-02-05 09:55:00,239.56,239.6,239.12,239.48,40851.0,231.9895,232.0282,231.5634,231.912,40851.0
2024-02-05 10:00:00,239.42,240.2,239.25,239.46,29419.0,231.8539,232.6092,231.6893,231.8926,29419.0
2024-02-05 10:05:00,239.34,239.67,238.75,239.07,24755.0,231.7764,232.096,231.2051,231.5149,24755.0
2024-02-05 10:10:00,239.05,239.42,238.63,239.09,24816.0,231.4956,231.8539,231.0888,231.5343,24816.0
2024-02-05 10:15:00,239.14,239.26,238.62,238.62,15909.0,231.5827,231.6989,231.0792,231.0792,15909.0
2024-02-05 10:20:00,238.63,238.93,238.4,238.49,16506.0,231.0888,231.3794,230.8661,230.9533,16506.0
2024-02-05 10:25:00,238.42,238.78,238.42,238.55,16941.0,230.8855,231.2341,230.8855,231.0114,16941.0
2024-02-05 10:30:00,238.55,238.85,238.39,238.7,21967.0,231.0114,231.3019,230.8564,231.1566,21967.0
2024-02-05 10:35:00,238.7,238.96,238.5,238.66,19275.0,231.1566,231.4084,230.963,231.1179,19275.0
2024-02-05 10:40:00,238.66,238.72,238.23,238.33,18241.0,231.1179,231.176,230.7015,230.7983,18241.0
2024-02-05 10:45:00,238.32,238.39,238.02,238.33,62984.0,230.7886,230.8564,230.4981,230.7983,62984.0
2024-02-05 10:50:00,238.29,238.47,238.09,238.15,78668.0,230.7596,230.9339,230.5659,230.624,78668.0
2024-02-05 10:55:00,238.22,238.25,237.95,238.23,24309.0,230.6918,230.7209,230.4303,230.7015,24309.0
2024-02-05 11:00:00,238.16,238.78,238.15,238.78,19119.0,230.6337,231.2341,230.624,231.2341,19119.0
2024-02-05 11:05:00,238.9,239.8,238.89,239.8,16137.0,231.3503,232.2219,231.3406,232.2219,16137.0
2024-02-05 11:10:00,239.76,239.8,239.48,239.51,8908.0,232.1831,232.2219,231.912,231.941,8908.0
2024-02-05 11:15:00,239.56,240.15,239.54,240.05,19660.0,231.9895,232.5608,231.9701,232.464,19660.0
2024-02-05 11:20:00,240.04,240.09,239.5,239.54,6115.0,232.4543,232.5027,231.9314,231.9701,6115.0
2024-02-05 11:25:00,239.49,239.54,238.92,239.22,14693.0,231.9217,231.9701,231.3697,231.6602,14693.0
2024-02-05 11:30:00,239.18,239.52,239.13,239.52,10550.0,231.6215,231.9507,231.573,231.9507,10550.0
2024-02-05 11:35:00,239.39,239.49,239.14,239.14,16224.0,231.8248,231.9217,231.5827,231.5827,16224.0
2024-02-05 11:40:00,239.23,239.25,238.92,239.25,13239.0,231.6699,231.6893,231.3697,231.6893,13239.0
2024-02-05 11:45:00,239.3,239.32,239.09,239.16,10709.0,231.7377,231.757,231.5343,231.6021,10709.0
2024-02-05 11:50:00,239.14,239.17,238.89,238.89,6600.0,231.5827,231.6118,231.3406,231.3406,6600.0
2024-02-05 11:55:00,238.89,238.92,238.77,238.9,14387.0,231.3406,231.3697,231.2244,231.3503,14387.0
2024-02-05 12:00:00,238.89,239.11,238.89,239.04,10711.0,231.3406,231.5537,231.3406,231.4859,10711.0
2024-02-05 12:05:00,239.06,239.1,238.99,239.1,5969.0,231.5053,231.544,231.4375,231.544,5969.0
2024-02-05 12:10:00,239.1,239.13,238.93,239.13,9845.0,231.544,231.573,231.3794,231.573,9845.0
2024-02-05 12:15:00,239.19,239.31,239.13,239.2,11406.0,231.6311,231.7474,231.573,231.6408,11406.0
2024-02-05 12:20:00,239.14,239.18,238.79,238.84,9263.0,231.5827,231.6215,231.2438,231.2922,9263.0
2024-02-05 12:25:00,238.85,239.21,238.75,239.13,9715.0,231.3019,231.6505,231.2051,231.573,9715.0
2024-02-05 12:30:00,239.16,239.3,239.11,239.11,6490.0,231.6021,231.7377,231.5537,231.5537,6490.0
2024-02-05 12:35:00,239.16,239.32,239.1,239.16,6712.0,231.6021,231.757,231.544,231.6021,6712.0
2024-02-05 12:40:00,239.19,239.19,238.99,239.02,5703.0,231.6311,231.6311,231.4375,231.4665,5703.0
2024-02-05 12:45:00,239.0,239.0,238.78,238.93,5173.0,231.4472,231.4472,231.2341,231.3794,5173.0
2024-02-05 12:50:00,238.92,238.99,238.76,238.89,8002.0,231.3697,231.4375,231.2147,231.3406,8002.0
2024-02-05 12:55:00,238.9,239.11,238.89,239.11,8022.0,231.3503,231.5537,231.3406,231.5537,8022.0
2024-02-05 13:00:00,239.07,239.12,238.89,238.95,9109.0,231.5149,231.5634,231.3406,231.3987,9109.0
2024-02-05 13:05:00,239.01,239.21,238.99,239.16,6793.0,231.4568,231.6505,231.4375,231.6021,6793.0
2024-02-05 13:10:00,239.23,239.28,239.13,239.22,8260.0,231.6699,231.7183,231.573,231.6602,8260.0
2024-02-05 13:15:00,239.17,239.21,238.92,239.02,7179.0,231.6118,231.6505,231.3697,231.4665,7179.0
2024-02-05 13:20:00,239.06,239.2,238.89,239.06,13122.0,231.5053,231.6408,231.3406,231.5053,13122.0
2024-02-05 13:25:00,239.11,239.2,238.99,239.1,13130.0,231.5537,231.6408,231.4375,231.544,13130.0
2024-02-05 13:30:00,239.11,239.12,238.97,239.05,7013.0,231.5537,231.5634,231.4181,231.4956,7013.0
2024-02-05 13:35:00,239.08,239.16,239.0,239.09,9042.0,231.5246,231.6021,231.4472,231.5343,9042.0
2024-02-05 13:40:00,239.06,239.32,239.01,239.3,9994.0,231.5053,231.757,231.4568,231.7377,9994.0
2024-02-05 13:45:00,239.31,239.64,239.24,239.29,13793.0,231.7474,232.0669,231.6796,231.728,13793.0
2024-02-05 13:50:00,239.29,239.34,239.18,239.24,4202.0,231.728,231.7764,231.6215,231.6796,4202.0
2024-02-05 13:55:00,239.24,239.26,239.15,239.22,6577.0,231.6796,231.6989,231.5924,231.6602,6577.0
2024-02-05 14:00:00,239.26,239.27,238.98,239.04,4726.0,231.6989,231.7086,231.4278,231.4859,4726.0
2024-02-05 14:05:00,238.96,239.11,238.94,238.96,6824.0,231.4084,231.5537,231.389,231.4084,6824.0
2024-02-05 14:10:00,238.99,239.07,238.96,238.96,5613.0,231.4375,231.5149,231.4084,231.4084,5613.0
2024-02-05 14:15:00,238.94,239.02,238.7,238.74,21151.0,231.389,231.4665,231.1566,231.1954,21151.0
2024-02-05 14:20:00,238.75,239.13,238.74,239.09,7403.0,231.2051,231.573,231.1954,231.5343,7403.0
2024-02-05 14:25:00,239.1,239.34,239.1,239.31,7109.0,231.544,231.7764,231.544,231.7474,7109.0
2024-02-05 14:30:00,239.34,239.47,239.16,239.4,12070.0,231.7764,231.9023,231.6021,231.8345,12070.0
2024-02-05 14:35:00,239.35,239.49,239.25,239.25,7508.0,231.7861,231.9217,231.6893,231.6893,7508.0
2024-02-05 14:40:00,239.31,239.36,239.03,239.17,6254.0,231.7474,231.7958,231.4762,231.6118,6254.0
2024-02-05 14:45:00,239.19,239.53,239.16,239.49,16197.0,231.6311,231.9604,231.6021,231.9217,16197.0
2024-02-05 14:50:00,239.49,239.49,239.18,239.32,4857.0,231.9217,231.9217,231.6215,231.757,4857.0
2024-02-05 14:55:00,239.27,239.36,239.25,239.26,10834.0,231.7086,231.7958,231.6893,231.6989,10834.0
2024-02-05 15:00:00,239.29,239.39,239.08,239.08,12297.0,231.728,231.8248,231.5246,231.5246,12297.0
2024-02-05 15:05:00,239.06,239.11,238.67,238.81,13034.0,231.5053,231.5537,231.1276,231.2632,13034.0
2024-02-05 15:10:00,238.76,238.8,238.61,238.65,16595.0,231.2147,231.2535,231.0695,231.1082,16595.0
2024-02-05 15:15:00,238.62,238.95,238.51,238.89,24568.0,231.0792,231.3987,230.9726,231.3406,24568.0
2024-02-05 15:20:00,238.88,239.14,238.77,239.14,27199.0,231.3309,231.5827,231.2244,231.5827,27199.0
2024-02-05 15:25:00,239.2,239.2,238.91,238.94,16866.0,231.6408,231.6408,231.36,231.389,16866.0
2024-02-05 15:30:00,238.94,239.25,238.88,239.25,22675.0,231.389,231.6893,231.3309,231.6893,22675.0
2024-02-05 15:35:00,239.26,239.35,238.72,238.72,16859.0,231.6989,231.7861,231.176,231.176,16859.0
2024-02-05 15:40:00,238.76,238.82,238.56,238.6,21528.0,231.2147,231.2728,231.0211,231.0598,21528.0
2024-02-05 15:45:00,238.63,238.8,238.18,238.22,45694.0,231.0888,231.2535,230.6531,230.6918,45694.0
2024-02-05 15:50:00,238.26,238.54,238.21,238.43,56397.0,230.7305,231.0017,230.6821,230.8952,56397.0
2024-02-05 15:55:00,238.44,238.88,238.2,238.29,149348.0,230.9048,231.3309,230.6724,230.7596,149348.0
2024-02-06 09:30:00,238.9,240.32,238.71,240.12,37822.0,231.3503,232.7254,231.1663,232.5318,37822.0
2024-02-06 09:35:00,240.35,240.49,239.32,239.81,10115.0,232.7545,232.8901,231.757,232.2316,10115.0
2024-02-06 09:40:00,239.96,240.82,239.68,240.82,11225.0,232.3768,233.2096,232.1057,233.2096,11225.0
2024-02-06 09:45:00,241.0,241.68,240.6,241.56,20915.0,233.3839,234.0425,232.9966,233.9263,20915.0
2024-02-06 09:50:00,241.51,241.88,241.33,241.53,27734.0,233.8778,234.2361,233.7035,233.8972,27734.0
2024-02-06 09:55:00,241.65,241.77,241.22,241.22,13012.0,234.0134,234.1296,233.597,233.597,13012.0
2024-02-06 10:00:00,241.18,241.47,240.64,241.3,35421.0,233.5583,233.8391,233.0353,233.6745,35421.0
2024-02-06 10:05:00,241.29,241.56,240.95,241.37,13893.0,233.6648,233.9263,233.3355,233.7423,13893.0
2024-02-06 10:10:00,241.28,241.36,240.61,240.78,28564.0,233.6551,233.7326,233.0063,233.1709,28564.0
2024-02-06 10:15:00,240.69,241.1,240.68,240.99,30655.0,233.0837,233.4808,233.0741,233.3743,30655.0
2024-02-06 10:20:00,241.05,241.1,240.42,240.54,15862.0,233.4324,233.4808,232.8223,232.9385,15862.0
2024-02-06 10:25:00,240.61,240.9,240.4,240.71,24207.0,233.0063,233.2871,232.8029,233.1031,24207.0
2024-02-06 10:30:00,240.69,241.49,240.69,241.41,14637.0,233.0837,233.8585,233.0837,233.781,14637.0
2024-02-06 10:35:00,241.41,241.94,241.33,241.84,23745.0,233.781,234.2942,233.7035,234.1974,23745.0
2024-02-06 10:40:00,241.86,242.08,241.74,241.97,21795.0,234.2168,234.4298,234.1006,234.3233,21795.0
2024-02-06 10:45:00,241.97,242.21,241.92,242.02,21097.0,234.3233,234.5557,234.2749,234.3717,21097.0
2024-02-06 10:50:00,241.98,242.25,241.89,242.18,11974.0,234.333,234.5944,234.2458,234.5267,11974.0
2024-02-06 10:55:00,242.25,242.45,242.08,242.1,12265.0,234.5944,234.7881,234.4298,234.4492,12265.0
2024-02-06 11:00:00,242.09,242.5,242.07,242.49,12929.0,234.4395,234.8365,234.4201,234.8269,12929.0
2024-02-06 11:05:00,242.45,242.6,242.29,242.59,10374.0,234.7881,234.9334,234.6332,234.9237,10374.0
2024-02-06 11:10:00,242.61,242.85,242.61,242.72,22323.0,234.9431,235.1755,234.9431,235.0496,22323.0
2024-02-06 11:15:00,242.72,242.99,242.64,242.92,20236.0,235.0496,235.3111,234.9721,235.2433,20236.0
2024-02-06 11:20:00,242.92,243.28,242.85,243.07,12298.0,235.2433,235.5919,235.1755,235.3885,12298.0
2024-02-06 11:25:00,243.08,243.57,243.01,243.53,20962.0,235.3982,235.8727,235.3304,235.834,20962.0
2024-02-06 11:30:00,243.49,243.51,242.64,242.64,13581.0,235.7953,235.8146,234.9721,234.9721,13581.0
2024-02-06 11:35:00,242.73,243.23,242.71,243.13,9506.0,235.0593,235.5435,235.0399,235.4466,9506.0
2024-02-06 11:40:00,243.15,243.62,243.03,243.5,22048.0,235.466,235.9212,235.3498,235.8049,22048.0
2024-02-06 11:45:00,243.5,243.78,243.21,243.44,26320.0,235.8049,236.0761,235.5241,235.7468,26320.0
2024-02-06 11:50:00,243.44,243.51,243.15,243.51,8834.0,235.7468,235.8146,235.466,235.8146,8834.0
2024-02-06 11:55:00,243.37,243.42,243.06,243.12,10673.0,235.6791,235.7275,235.3788,235.437,10673.0
2024-02-06 12:00:00,243.06,243.3,242.78,243.07,12386.0,235.3788,235.6113,235.1077,235.3885,12386.0
2024-02-06 12:05:00,243.1,243.13,242.76,242.92,7113.0,235.4176,235.4466,235.0883,235.2433,7113.0
2024-02-06 12:10:00,242.96,242.96,242.63,242.79,6716.0,235.282,235.282,234.9624,235.1174,6716.0
2024-02-06 12:15:00,242.8,242.84,242.46,242.46,5521.0,235.1271,235.1658,234.7978,234.7978,5521.0
2024-02-06 12:20:00,242.5,242.62,242.26,242.56,7731.0,234.8365,234.9528,234.6041,234.8946,7731.0
2024-02-06 12:25:00,242.61,242.66,242.44,242.62,4715.0,234.9431,234.9915,234.7784,234.9528,4715.0
2024-02-06 12:30:00,242.63,242.77,242.43,242.77,7667.0,234.9624,235.098,234.7688,235.098,7667.0
2024-02-06 12:35:00,242.76,242.78,242.48,242.5,4479.0,235.0883,235.1077,234.8172,234.8365,4479.0
2024-02-06 12:40:00,242.49,242.63,242.43,242.52,8731.0,234.8269,234.9624,234.7688,234.8559,8731.0
2024-02-06 12:45:00,242.63,242.63,242.28,242.48,15793.0,234.9624,234.9624,234.6235,234.8172,15793.0
2024-02-06 12:50:00,242.47,242.77,242.47,242.65,6371.0,234.8075,235.098,234.8075,234.9818,6371.0
2024-02-06 12:55:00,242.66,242.7,242.32,242.42,19867.0,234.9915,235.0302,234.6622,234.7591,19867.0
2024-02-06 13:00:00,242.38,242.58,242.38,242.52,4945.0,234.7203,234.914,234.7203,234.8559,4945.0
2024-02-06 13:05:00,242.52,242.53,242.38,242.53,15818.0,234.8559,234.8656,234.7203,234.8656,15818.0
2024-02-06 13:10:00,242.48,242.55,242.36,242.51,18307.0,234.8172,234.885,234.701,234.8462,18307.0
2024-02-06 13:15:00,242.54,242.7,242.42,242.54,9821.0,234.8753,235.0302,234.7591,234.8753,9821.0
2024-02-06 13:20:00,242.54,242.66,242.43,242.43,5228.0,234.8753,234.9915,234.7688,234.7688,5228.0
2024-02-06 13:25:00,242.43,242.61,242.38,242.61,8585.0,234.7688,234.9431,234.7203,234.9431,8585.0
2024-02-06 13:30:00,242.62,242.72,242.46,242.55,5593.0,234.9528,235.0496,234.7978,234.885,5593.0
2024-02-06 13:35:00,242.48,242.57,242.38,242.45,16592.0,234.8172,234.9043,234.7203,234.7881,16592.0
2024-02-06 13:40:00,242.46,242.65,242.44,242.65,7680.0,234.7978,234.9818,234.7784,234.9818,7680.0
2024-02-06 13:45:00,242.65,242.73,242.52,242.55,4536.0,234.9818,235.0593,234.8559,234.885,4536.0
2024-02-06 13:50:00,242.55,242.65,242.41,242.49,6347.0,234.885,234.9818,234.7494,234.8269,6347.0
2024-02-06 13:55:00,242.5,242.64,242.42,242.5,11072.0,234.8365,234.9721,234.7591,234.8365,11072.0
2024-02-06 14:00:00,242.51,242.66,242.43,242.64,29325.0,234.8462,234.9915,234.7688,234.9721,29325.0
2024-02-06 14:05:00,242.59,242.59,242.12,242.23,95368.0,234.9237,234.9237,234.4686,234.5751,95368.0
2024-02-06 14:10:00,242.21,242.36,241.97,242.35,74737.0,234.5557,234.701,234.3233,234.6913,74737.0
2024-02-06 14:15:00,242.25,242.33,241.9,241.96,14402.0,234.5944,234.6719,234.2555,234.3136,14402.0
2024-02-06 14:20:00,241.99,241.99,241.65,241.72,15780.0,234.3427,234.3427,234.0134,234.0812,15780.0
2024-02-06 14:25:00,241.72,241.78,241.45,241.7,18730.0,234.0812,234.1393,233.8197,234.0618,18730.0
2024-02-06 14:30:00,241.64,241.84,241.63,241.8,15524.0,234.0037,234.1974,233.994,234.1587,15524.0
2024-02-06 14:35:00,241.81,241.84,241.27,241.28,16919.0,234.1684,234.1974,233.6454,233.6551,16919.0
2024-02-06 14:40:00,241.3,241.3,241.06,241.24,19895.0,233.6745,233.6745,233.4421,233.6164,19895.0
2024-02-06 14:45:00,241.2,241.31,241.17,241.28,15614.0,233.5776,233.6842,233.5486,233.6551,15614.0
2024-02-06 14:50:00,241.28,241.45,241.21,241.38,15199.0,233.6551,233.8197,233.5873,233.7519,15199.0
2024-02-06 14:55:00,241.42,241.47,241.35,241.35,10976.0,233.7907,233.8391,233.7229,233.7229,10976.0
2024-02-06 15:00:00,241.39,241.53,241.27,241.52,17566.0,233.7616,233.8972,233.6454,233.8875,17566.0
2024-02-06 15:05:00,241.54,241.87,241.54,241.74,26461.0,233.9069,234.2265,233.9069,234.1006,26461.0
2024-02-06 15:10:00,241.73,241.74,241.4,241.49,14771.0,234.0909,234.1006,233.7713,233.8585,14771.0
2024-02-06 15:15:00,241.5,241.52,241.11,241.39,16307.0,233.8681,233.8875,233.4905,233.7616,16307.0
2024-02-06 15:20:00,241.4,241.5,241.27,241.3,10834.0,233.7713,233.8681,233.6454,233.6745,10834.0
2024-02-06 15:25:00,241.28,241.47,241.14,241.4,19999.0,233.6551,233.8391,233.5195,233.7713,19999.0
2024-02-06 15:30:00,241.41,241.65,241.2,241.63,27249.0,233.781,234.0134,233.5776,233.994,27249.0
2024-02-06 15:35:00,241.62,241.62,240.97,240.97,18860.0,233.9844,233.9844,233.3549,233.3549,18860.0
2024-02-06 15:40:00,240.97,241.1,240.87,240.89,30461.0,233.3549,233.4808,233.2581,233.2774,30461.0
2024-02-06 15:45:00,240.89,240.98,240.64,240.71,45535.0,233.2774,233.3646,233.0353,233.1031,45535.0
2024-02-06 15:50:00,240.69,241.3,240.69,241.02,66402.0,233.0837,233.6745,233.0837,233.4033,66402.0
2024-02-06 15:55:00,241.08,241.41,241.06,241.37,119962.0,233.4614,233.781,233.4421,233.7423,119962.0
2024-02-07 09:30:00,242.02,243.28,241.53,242.48,27333.0,234.3717,235.5919,233.8972,234.8172,27333.0
2024-02-07 09:35:00,242.47,243.04,242.26,242.55,6719.0,234.8075,235.3595,234.6041,234.885,6719.0
2024-02-07 09:40:00,242.41,242.41,241.5,241.88,8475.0,234.7494,234.7494,233.8681,234.2361,8475.0
2024-02-07 09:45:00,242.01,242.58,242.01,242.16,4787.0,234.362,234.914,234.362,234.5073,4787.0
2024-02-07 09:50:00,242.23,242.23,241.61,241.75,6742.0,234.5751,234.5751,233.9747,234.1102,6742.0
2024-02-07 09:55:00,241.87,241.92,241.46,241.65,9365.0,234.2265,234.2749,233.8294,234.0134,9365.0
2024-02-07 10:00:00,241.59,241.8,241.24,241.56,6146.0,233.9553,234.1587,233.6164,233.9263,6146.0
2024-02-07 10:05:00,241.62,241.75,241.09,241.32,5815.0,233.9844,234.1102,233.4711,233.6938,5815.0
2024-02-07 10:10:00,241.35,241.66,241.2,241.21,7061.0,233.7229,234.0231,233.5776,233.5873,7061.0
2024-02-07 10:15:00,241.19,241.94,241.14,241.48,22639.0,233.5679,234.2942,233.5195,233.8488,22639.0
2024-02-07 10:20:00,241.58,241.7,241.26,241.62,12573.0,233.9456,234.0618,233.6357,233.9844,12573.0
2024-02-07 10:25:00,241.76,241.92,241.46,241.92,3465.0,234.1199,234.2749,233.8294,234.2749,3465.0
2024-02-07 10:30:00,241.83,242.23,241.53,242.13,13064.0,234.1877,234.5751,233.8972,234.4782,13064.0
2024-02-07 10:35:00,242.1,242.5,241.88,242.24,16054.0,234.4492,234.8365,234.2361,234.5848,16054.0
2024-02-07 10:40:00,242.25,242.35,241.79,241.91,8507.0,234.5944,234.6913,234.149,234.2652,8507.0
2024-02-07 10:45:00,241.82,242.23,241.6,242.03,4831.0,234.178,234.5751,233.965,234.3814,4831.0
2024-02-07 10:50:00,242.01,242.06,241.37,241.41,13785.0,234.362,234.4105,233.7423,233.781,13785.0
2024-02-07 10:55:00,241.39,241.55,241.1,241.11,14260.0,233.7616,233.9166,233.4808,233.4905,14260.0
2024-02-07 11:00:00,241.17,241.27,240.8,241.25,13660.0,233.5486,233.6454,233.1903,233.626,13660.0
2024-02-07 11:05:00,241.21,241.65,241.21,241.57,3889.0,233.5873,234.0134,233.5873,233.9359,3889.0
2024-02-07 11:10:00,241.49,241.64,241.28,241.51,10466.0,233.8585,234.0037,233.6551,233.8778,10466.0
2024-02-07 11:15:00,241.59,241.61,241.22,241.22,15164.0,233.9553,233.9747,233.597,233.597,15164.0
2024-02-07 11:20:00,241.21,241.21,240.99,241.09,36072.0,233.5873,233.5873,233.3743,233.4711,36072.0
2024-02-07 11:25:00,241.11,241.37,241.04,241.29,22870.0,233.4905,233.7423,233.4227,233.6648,22870.0
2024-02-07 11:30:00,241.36,242.03,241.36,242.03,12182.0,233.7326,234.3814,233.7326,234.3814,12182.0
2024-02-07 11:35:00,242.07,242.2,241.79,242.02,8089.0,234.4201,234.546,234.149,234.3717,8089.0
2024-02-07 11:40:00,242.09,242.33,242.02,242.32,5256.0,234.4395,234.6719,234.3717,234.6622,5256.0
2024-02-07 11:45:00,242.35,242.35,241.71,241.71,6494.0,234.6913,234.6913,234.0715,234.0715,6494.0
2024-02-07 11:50:00,241.69,241.72,241.52,241.61,7428.0,234.0521,234.0812,233.8875,233.9747,7428.0
2024-02-07 11:55:00,241.6,241.61,241.2,241.22,12646.0,233.965,233.9747,233.5776,233.597,12646.0
2024-02-07 12:00:00,241.23,241.25,240.94,241.05,9139.0,233.6067,233.626,233.3258,233.4324,9139.0
2024-02-07 12:05:00,241.1,241.22,240.97,241.0,11053.0,233.4808,233.597,233.3549,233.3839,11053.0
2024-02-07 12:10:00,240.94,240.94,240.65,240.89,7367.0,233.3258,233.3258,233.045,233.2774,7367.0
2024-02-07 12:15:00,240.8,240.91,240.77,240.91,5302.0,233.1903,233.2968,233.1612,233.2968,5302.0
2024-02-07 12:20:00,240.93,240.93,240.69,240.71,3820.0,233.3162,233.3162,233.0837,233.1031,3820.0
2024-02-07 12:25:00,240.69,240.73,240.59,240.63,10783.0,233.0837,233.1225,232.9869,233.0256,10783.0
2024-02-07 12:30:00,240.67,240.77,240.32,240.46,15530.0,233.0644,233.1612,232.7254,232.861,15530.0
2024-02-07 12:35:00,240.42,240.67,240.34,240.57,16990.0,232.8223,233.0644,232.7448,232.9675,16990.0
2024-02-07 12:40:00,240.58,240.79,240.37,240.5,11712.0,232.9772,233.1806,232.7739,232.8997,11712.0
2024-02-07 12:45:00,240.5,240.62,240.35,240.54,11778.0,232.8997,233.016,232.7545,232.9385,11778.0
2024-02-07 12:50:00,240.63,240.73,240.49,240.71,15246.0,233.0256,233.1225,232.8901,233.1031,15246.0
2024-02-07 12:55:00,240.75,241.1,240.73,240.96,12041.0,233.1418,233.4808,233.1225,233.3452,12041.0
2024-02-07 13:00:00,240.95,241.44,240.71,240.94,18984.0,233.3355,233.81,233.1031,233.3258,18984.0
2024-02-07 13:05:00,241.0,241.12,240.83,240.95,6506.0,233.3839,233.5002,233.2193,233.3355,6506.0
2024-02-07 13:10:00,240.99,241.17,240.82,240.84,7864.0,233.3743,233.5486,233.2096,233.229,7864.0
2024-02-07 13:15:00,240.81,241.01,240.79,240.88,7934.0,233.2,233.3936,233.1806,233.2677,7934.0
2024-02-07 13:20:00,240.92,241.04,240.79,240.95,8504.0,233.3065,233.4227,233.1806,233.3355,8504.0
2024-02-07 13:25:00,240.95,240.98,240.81,240.89,5216.0,233.3355,233.3646,233.2,233.2774,5216.0
2024-02-07 13:30:00,240.94,241.07,240.84,240.91,10844.0,233.3258,233.4517,233.229,233.2968,10844.0
2024-02-07 13:35:00,240.89,241.48,240.87,241.48,45173.0,233.2774,233.8488,233.2581,233.8488,45173.0
2024-02-07 13:40:00,241.47,241.5,241.14,241.24,12114.0,233.8391,233.8681,233.5195,233.6164,12114.0
2024-02-07 13:45:00,241.25,241.56,241.04,241.43,13267.0,233.626,233.9263,233.4227,233.8004,13267.0
2024-02-07 13:50:00,241.42,241.42,241.23,241.34,10190.0,233.7907,233.7907,233.6067,233.7132,10190.0
2024-02-07 13:55:00,241.32,241.42,241.23,241.36,8541.0,233.6938,233.7907,233.6067,233.7326,8541.0
2024-02-07 14:00:00,241.35,241.62,241.22,241.62,7901.0,233.7229,233.9844,233.597,233.9844,7901.0
2024-02-07 14:05:00,241.53,241.74,241.53,241.73,7696.0,233.8972,234.1006,233.8972,234.0909,7696.0
2024-02-07 14:10:00,241.75,241.85,241.51,241.59,21530.0,234.1102,234.2071,233.8778,233.9553,21530.0
2024-02-07 14:15:00,241.59,241.75,241.58,241.65,11585.0,233.9553,234.1102,233.9456,234.0134,11585.0
2024-02-07 14:20:00,241.69,241.9,241.68,241.9,7717.0,234.0521,234.2555,234.0425,234.2555,7717.0
2024-02-07 14:25:00,241.92,242.07,241.84,242.04,13661.0,234.2749,234.4201,234.1974,234.3911,13661.0
2024-02-07 14:30:00,242.06,242.31,242.01,242.27,13177.0,234.4105,234.6525,234.362,234.6138,13177.0
2024-02-07 14:35:00,242.23,242.23,241.94,241.99,7342.0,234.5751,234.5751,234.2942,234.3427,7342.0
2024-02-07 14:40:00,241.94,242.37,241.88,242.37,9927.0,234.2942,234.7107,234.2361,234.7107,9927.0
2024-02-07 14:45:00,242.38,242.62,242.32,242.38,9860.0,234.7203,234.9528,234.6622,234.7203,9860.0
2024-02-07 14:50:00,242.4,242.4,242.17,242.27,17810.0,234.7397,234.7397,234.517,234.6138,17810.0
2024-02-07 14:55:00,242.23,242.36,242.23,242.29,9580.0,234.5751,234.701,234.5751,234.6332,9580.0
2024-02-07 15:00:00,242.25,242.3,242.13,242.19,12082.0,234.5944,234.6429,234.4782,234.5363,12082.0
2024-02-07 15:05:00,242.16,242.22,242.0,242.02,12350.0,234.5073,234.5654,234.3523,234.3717,12350.0
2024-02-07 15:10:00,242.05,242.08,241.9,241.93,20960.0,234.4008,234.4298,234.2555,234.2846,20960.0
2024-02-07 15:15:00,241.94,242.03,241.43,241.99,32285.0,234.2942,234.3814,233.8004,234.3427,32285.0
2024-02-07 15:20:00,241.94,242.11,241.86,242.03,10071.0,234.2942,234.4589,234.2168,234.3814,10071.0
2024-02-07 15:25:00,242.05,242.17,241.93,241.93,10956.0,234.4008,234.517,234.2846,234.2846,10956.0
2024-02-07 15:30:00,241.95,242.13,241.87,241.92,19186.0,234.3039,234.4782,234.2265,234.2749,19186.0
2024-02-07 15:35:00,241.94,242.06,241.88,242.0,21600.0,234.2942,234.4105,234.2361,234.3523,21600.0
2024-02-07 15:40:00,242.04,242.1,241.65,241.85,28508.0,234.3911,234.4492,234.0134,234.2071,28508.0
2024-02-07 15:45:00,241.82,241.89,241.46,241.59,86218.0,234.178,234.2458,233.8294,233.9553,86218.0
2024-02-07 15:50:00,241.63,241.93,241.6,241.84,49304.0,233.994,234.2846,233.965,234.1974,49304.0
2024-02-07 15:55:00,241.81,242.2,241.62,242.2,111172.0,234.1684,234.546,233.9844,234.546,111172.0
2024-02-08 09:30:00,241.9,242.13,240.59,240.95,132680.0,234.2555,234.4782,232.9869,233.3355,132680.0
2024-02-08 09:35:00,241.05,241.5,240.89,240.9,18006.0,233.4324,233.8681,233.2774,233.2871,18006.0
2024-02-08 09:40:00,241.0,241.94,240.63,241.71,23135.0,233.3839,234.2942,233.0256,234.0715,23135.0
2024-02-08 09:45:00,241.52,242.16,241.42,242.15,34811.0,233.8875,234.5073,233.7907,234.4976,34811.0
2024-02-08 09:50:00,242.16,243.05,242.0,243.0,32936.0,234.5073,235.3692,234.3523,235.3207,32936.0
2024-02-08 09:55:00,243.05,243.34,242.54,242.54,26544.0,235.3692,235.65,234.8753,234.8753,26544.0
2024-02-08 10:00:00,242.77,242.77,242.14,242.61,11629.0,235.098,235.098,234.4879,234.9431,11629.0
2024-02-08 10:05:00,242.62,243.13,242.62,242.86,12153.0,234.9528,235.4466,234.9528,235.1852,12153.0
2024-02-08 10:10:00,242.87,243.01,241.87,241.87,8897.0,235.1949,235.3304,234.2265,234.2265,8897.0
2024-02-08 10:15:00,241.87,242.25,241.75,241.88,20775.0,234.2265,234.5944,234.1102,234.2361,20775.0
2024-02-08 10:20:00,241.86,242.27,241.78,241.94,23848.0,234.2168,234.6138,234.1393,234.2942,23848.0
2024-02-08 10:25:00,241.87,241.87,241.4,241.71,27487.0,234.2265,234.2265,233.7713,234.0715,27487.0
2024-02-08 10:30:00,241.76,241.76,241.48,241.53,17974.0,234.1199,234.1199,233.8488,233.8972,17974.0
2024-02-08 10:35:00,241.53,241.59,240.95,240.95,8341.0,233.8972,233.9553,233.3355,233.3355,8341.0
2024-02-08 10:40:00,241.08,241.64,241.0,241.47,16045.0,233.4614,234.0037,233.3839,233.8391,16045.0
2024-02-08 10:45:00,241.45,241.47,241.18,241.19,8853.0,233.8197,233.8391,233.5583,233.5679,8853.0
2024-02-08 10:50:00,241.25,241.25,240.52,240.52,20076.0,233.626,233.626,232.9191,232.9191,20076.0
2024-02-08 10:55:00,240.54,241.07,240.49,241.05,21736.0,232.9385,233.4517,232.8901,233.4324,21736.0
2024-02-08 11:00:00,241.12,241.19,240.92,241.11,10208.0,233.5002,233.5679,233.3065,233.4905,10208.0
2024-02-08 11:05:00,241.11,241.19,240.96,241.0,7070.0,233.4905,233.5679,233.3452,233.3839,7070.0
2024-02-08 11:10:00,241.02,241.22,240.95,241.09,7276.0,233.4033,233.597,233.3355,233.4711,7276.0
2024-02-08 11:15:00,241.16,241.17,240.94,240.96,7088.0,233.5389,233.5486,233.3258,233.3452,7088.0
2024-02-08 11:20:00,240.98,241.06,240.83,241.0,22033.0,233.3646,233.4421,233.2193,233.3839,22033.0
2024-02-08 11:25:00,241.04,241.07,240.72,240.72,15645.0,233.4227,233.4517,233.1128,233.1128,15645.0
2024-02-08 11:30:00,240.68,240.89,240.46,240.52,9439.0,233.0741,233.2774,232.861,232.9191,9439.0
2024-02-08 11:35:00,240.49,240.98,240.46,240.95,6531.0,232.8901,233.3646,232.861,233.3355,6531.0
2024-02-08 11:40:00,241.03,241.05,240.77,240.77,22633.0,233.413,233.4324,233.1612,233.1612,22633.0
2024-02-08 11:45:00,240.7,240.93,240.56,240.69,7338.0,233.0934,233.3162,232.9579,233.0837,7338.0
2024-02-08 11:50:00,240.72,240.8,240.51,240.61,4973.0,233.1128,233.1903,232.9094,233.0063,4973.0
2024-02-08 11:55:00,240.6,240.63,240.43,240.47,7687.0,232.9966,233.0256,232.832,232.8707,7687.0
2024-02-08 12:00:00,240.47,240.58,240.41,240.55,6248.0,232.8707,232.9772,232.8126,232.9482,6248.0
2024-02-08 12:05:00,240.54,240.56,240.43,240.47,3210.0,232.9385,232.9579,232.832,232.8707,3210.0
2024-02-08 12:10:00,240.46,240.54,240.41,240.54,5492.0,232.861,232.9385,232.8126,232.9385,5492.0
2024-02-08 12:15:00,240.52,240.6,240.41,240.57,9647.0,232.9191,232.9966,232.8126,232.9675,9647.0
2024-02-08 12:20:00,240.58,240.77,240.52,240.68,5513.0,232.9772,233.1612,232.9191,233.0741,5513.0
2024-02-08 12:25:00,240.71,241.02,240.69,240.87,12268.0,233.1031,233.4033,233.0837,233.2581,12268.0
2024-02-08 12:30:00,240.83,240.83,240.53,240.6,3694.0,233.2193,233.2193,232.9288,232.9966,3694.0
2024-02-08 12:35:00,240.57,240.8,240.47,240.77,11053.0,232.9675,233.1903,232.8707,233.1612,11053.0
2024-02-08 12:40:00,240.8,240.83,240.6,240.63,4486.0,233.1903,233.2193,232.9966,233.0256,4486.0
2024-02-08 12:45:00,240.63,240.65,240.47,240.51,6620.0,233.0256,233.045,232.8707,232.9094,6620.0
2024-02-08 12:50:00,240.51,240.76,240.5,240.73,6120.0,232.9094,233.1515,232.8997,233.1225,6120.0
2024-02-08 12:55:00,240.7,240.92,240.68,240.85,11197.0,233.0934,233.3065,233.0741,233.2387,11197.0
2024-02-08 13:00:00,240.81,241.4,240.74,241.27,6326.0,233.2,233.7713,233.1322,233.6454,6326.0
2024-02-08 13:05:00,241.21,241.28,241.04,241.27,7484.0,233.5873,233.6551,233.4227,233.6454,7484.0
2024-02-08 13:10:00,241.28,241.35,241.2,241.26,2458.0,233.6551,233.7229,233.5776,233.6357,2458.0
2024-02-08 13:15:00,241.32,241.65,241.18,241.18,15630.0,233.6938,234.0134,233.5583,233.5583,15630.0
2024-02-08 13:20:00,241.25,241.25,241.03,241.23,5240.0,233.626,233.626,233.413,233.6067,5240.0
2024-02-08 13:25:00,241.2,241.57,241.2,241.49,5946.0,233.5776,233.9359,233.5776,233.8585,5946.0
2024-02-08 13:30:00,241.5,241.55,241.31,241.44,3910.0,233.8681,233.9166,233.6842,233.81,3910.0
2024-02-08 13:35:00,241.44,241.56,241.4,241.5,5353.0,233.81,233.9263,233.7713,233.8681,5353.0
2024-02-08 13:40:00,241.43,241.48,241.31,241.38,2625.0,233.8004,233.8488,233.6842,233.7519,2625.0
2024-02-08 13:45:00,241.43,241.66,241.43,241.63,5923.0,233.8004,234.0231,233.8004,233.994,5923.0
2024-02-08 13:50:00,241.5,241.54,241.4,241.45,2850.0,233.8681,233.9069,233.7713,233.8197,2850.0
2024-02-08 13:55:00,241.52,241.6,241.42,241.48,3668.0,233.8875,233.965,233.7907,233.8488,3668.0
2024-02-08 14:00:00,241.56,241.69,241.39,241.39,6996.0,233.9263,234.0521,233.7616,233.7616,6996.0
2024-02-08 14:05:00,241.4,241.55,241.4,241.51,6196.0,233.7713,233.9166,233.7713,233.8778,6196.0
2024-02-08 14:10:00,241.5,241.58,241.27,241.27,8830.0,233.8681,233.9456,233.6454,233.6454,8830.0
2024-02-08 14:15:00,241.25,241.43,241.2,241.42,9429.0,233.626,233.8004,233.5776,233.7907,9429.0
2024-02-08 14:20:00,241.43,241.43,241.19,241.19,6591.0,233.8004,233.8004,233.5679,233.5679,6591.0
2024-02-08 14:25:00,241.16,241.27,241.14,241.14,6906.0,233.5389,233.6454,233.5195,233.5195,6906.0
2024-02-08 14:30:00,241.17,241.24,241.02,241.11,9324.0,233.5486,233.6164,233.4033,233.4905,9324.0
2024-02-08 14:35:00,241.09,241.18,241.06,241.16,8602.0,233.4711,233.5583,233.4421,233.5389,8602.0
2024-02-08 14:40:00,241.1,241.2,241.05,241.19,18357.0,233.4808,233.5776,233.4324,233.5679,18357.0
2024-02-08 14:45:00,241.18,241.19,240.89,241.02,18374.0,233.5583,233.5679,233.2774,233.4033,18374.0
2024-02-08 14:50:00,241.08,241.18,241.01,241.1,6248.0,233.4614,233.5583,233.3936,233.4808,6248.0
2024-02-08 14:55:00,241.09,241.42,241.08,241.36,7314.0,233.4711,233.7907,233.4614,233.7326,7314.0
2024-02-08 15:00:00,241.42,241.55,241.42,241.44,5691.0,233.7907,233.9166,233.7907,233.81,5691.0
2024-02-08 15:05:00,241.42,241.74,241.4,241.65,11117.0,233.7907,234.1006,233.7713,234.0134,11117.0
2024-02-08 15:10:00,241.66,241.84,241.62,241.78,6428.0,234.0231,234.1974,233.9844,234.1393,6428.0
2024-02-08 15:15:00,241.77,241.82,241.56,241.6,7678.0,234.1296,234.178,233.9263,233.965,7678.0
2024-02-08 15:20:00,241.59,241.78,241.51,241.61,10075.0,233.9553,234.1393,233.8778,233.9747,10075.0
2024-02-08 15:25:00,241.61,241.66,241.5,241.59,13983.0,233.9747,234.0231,233.8681,233.9553,13983.0
2024-02-08 15:30:00,241.59,241.63,241.52,241.55,7327.0,233.9553,233.994,233.8875,233.9166,7327.0
2024-02-08 15:35:00,241.55,241.67,241.47,241.64,11654.0,233.9166,234.0328,233.8391,234.0037,11654.0
2024-02-08 15:40:00,241.66,241.77,241.61,241.61,16520.0,234.0231,234.1296,233.9747,233.9747,16520.0
2024-02-08 15:45:00,241.61,241.78,241.46,241.46,34820.0,233.9747,234.1393,233.8294,233.8294,34820.0
2024-02-08 15:50:00,241.5,241.85,241.5,241.68,45868.0,233.8681,234.2071,233.8681,234.0425,45868.0
2024-02-08 15:55:00,241.67,241.98,241.63,241.78,102513.0,234.0328,234.333,233.994,234.1393,102513.0
2024-02-09 09:30:00,242.06,242.8,241.74,241.97,19763.0,234.4105,235.1271,234.1006,234.3233,19763.0
2024-02-09 09:35:00,242.05,242.05,241.64,241.76,5594.0,234.4008,234.4008,234.0037,234.1199,5594.0
2024-02-09 09:40:00,241.74,242.16,241.74,241.91,7860.0,234.1006,234.5073,234.1006,234.2652,7860.0
2024-02-09 09:45:00,241.86,241.86,241.43,241.52,5043.0,234.2168,234.2168,233.8004,233.8875,5043.0
2024-02-09 09:50:00,241.45,241.45,240.68,241.11,6945.0,233.8197,233.8197,233.0741,233.4905,6945.0
2024-02-09 09:55:00,240.99,241.61,240.57,241.21,20612.0,233.3743,233.9747,232.9675,233.5873,20612.0
2024-02-09 10:00:00,241.22,241.47,240.87,240.95,12600.0,233.597,233.8391,233.2581,233.3355,12600.0
2024-02-09 10:05:00,240.92,241.21,240.81,241.04,11213.0,233.3065,233.5873,233.2,233.4227,11213.0
2024-02-09 10:10:00,240.98,241.42,240.72,241.22,61448.0,233.3646,233.7907,233.1128,233.597,61448.0
2024-02-09 10:15:00,241.25,241.25,240.38,240.41,10918.0,233.626,233.626,232.7835,232.8126,10918.0
2024-02-09 10:20:00,240.4,240.62,240.22,240.59,25407.0,232.8029,233.016,232.6286,232.9869,25407.0
2024-02-09 10:25:00,240.53,240.73,240.13,240.73,57586.0,232.9288,233.1225,232.5414,233.1225,57586.0
2024-02-09 10:30:00,240.68,241.24,240.67,240.9,36686.0,233.0741,233.6164,233.0644,233.2871,36686.0
2024-02-09 10:35:00,240.96,241.41,240.75,241.0,33441.0,233.3452,233.781,233.1418,233.3839,33441.0
2024-02-09 10:40:00,241.01,241.06,240.74,240.84,18663.0,233.3936,233.4421,233.1322,233.229,18663.0
2024-02-09 10:45:00,240.84,241.09,240.72,240.87,22543.0,233.229,233.4711,233.1128,233.2581,22543.0
2024-02-09 10:50:00,240.95,241.24,240.95,241.17,10230.0,233.3355,233.6164,233.3355,233.5486,10230.0
2024-02-09 10:55:00,241.2,241.47,241.14,241.41,9913.0,233.5776,233.8391,233.5195,233.781,9913.0
2024-02-09 11:00:00,241.34,241.48,241.04,241.33,7398.0,233.7132,233.8488,233.4227,233.7035,7398.0
2024-02-09 11:05:00,241.3,241.3,241.0,241.19,12333.0,233.6745,233.6745,233.3839,233.5679,12333.0
2024-02-09 11:10:00,241.15,241.18,240.99,240.99,3710.0,233.5292,233.5583,233.3743,233.3743,3710.0
2024-02-09 11:15:00,241.02,241.02,240.71,240.8,6887.0,233.4033,233.4033,233.1031,233.1903,6887.0
2024-02-09 11:20:00,240.8,240.91,240.78,240.8,12874.0,233.1903,233.2968,233.1709,233.1903,12874.0
2024-02-09 11:25:00,240.81,240.94,240.77,240.8,15089.0,233.2,233.3258,233.1612,233.1903,15089.0
2024-02-09 11:30:00,240.81,240.96,240.78,240.83,4509.0,233.2,233.3452,233.1709,233.2193,4509.0
2024-02-09 11:35:00,240.83,241.11,240.82,241.04,9074.0,233.2193,233.4905,233.2096,233.4227,9074.0
2024-02-09 11:40:00,241.04,241.05,240.93,241.0,1712.0,233.4227,233.4324,233.3162,233.3839,1712.0
2024-02-09 11:45:00,241.04,241.11,240.92,241.05,5573.0,233.4227,233.4905,233.3065,233.4324,5573.0
2024-02-09 11:50:00,241.05,241.06,240.95,241.03,15590.0,233.4324,233.4421,233.3355,233.413,15590.0
2024-02-09 11:55:00,241.0,241.08,240.98,241.02,7780.0,233.3839,233.4614,233.3646,233.4033,7780.0
2024-02-09 12:00:00,241.04,241.34,240.89,241.31,41200.0,233.4227,233.7132,233.2774,233.6842,41200.0
2024-02-09 12:05:00,241.32,241.67,241.25,241.58,5926.0,233.6938,234.0328,233.626,233.9456,5926.0
2024-02-09 12:10:00,241.58,241.64,241.33,241.62,7595.0,233.9456,234.0037,233.7035,233.9844,7595.0
2024-02-09 12:15:00,241.58,241.58,241.36,241.36,2131.0,233.9456,233.9456,233.7326,233.7326,2131.0
2024-02-09 12:20:00,241.41,241.62,241.41,241.62,2645.0,233.781,233.9844,233.781,233.9844,2645.0
2024-02-09 12:25:00,241.63,241.67,241.57,241.67,3676.0,233.994,234.0328,233.9359,234.0328,3676.0
2024-02-09 12:30:00,241.57,241.66,241.52,241.53,6257.0,233.9359,234.0231,233.8875,233.8972,6257.0
2024-02-09 12:35:00,241.5,241.57,241.37,241.48,4654.0,233.8681,233.9359,233.7423,233.8488,4654.0
2024-02-09 12:40:00,241.5,241.63,241.45,241.63,4008.0,233.8681,233.994,233.8197,233.994,4008.0
2024-02-09 12:45:00,241.69,241.71,241.57,241.65,7251.0,234.0521,234.0715,233.9359,234.0134,7251.0
2024-02-09 12:50:00,241.71,241.82,241.63,241.77,6228.0,234.0715,234.178,233.994,234.1296,6228.0
2024-02-09 12:55:00,241.7,241.81,241.68,241.72,2112.0,234.0618,234.1684,234.0425,234.0812,2112.0
2024-02-09 13:00:00,241.69,241.71,241.57,241.61,2841.0,234.0521,234.0715,233.9359,233.9747,2841.0
2024-02-09 13:05:00,241.67,241.67,241.55,241.63,1916.0,234.0328,234.0328,233.9166,233.994,1916.0
2024-02-09 13:10:00,241.62,241.64,241.55,241.56,1682.0,233.9844,234.0037,233.9166,233.9263,1682.0
2024-02-09 13:15:00,241.62,241.7,241.44,241.7,9293.0,233.9844,234.0618,233.81,234.0618,9293.0
2024-02-09 13:20:00,241.64,241.87,241.62,241.71,6119.0,234.0037,234.2265,233.9844,234.0715,6119.0
2024-02-09 13:25:00,241.69,241.7,241.54,241.65,5941.0,234.0521,234.0618,233.9069,234.0134,5941.0
2024-02-09 13:30:00,241.64,241.7,241.54,241.68,5684.0,234.0037,234.0618,233.9069,234.0425,5684.0
2024-02-09 13:35:00,241.63,241.78,241.58,241.75,7388.0,233.994,234.1393,233.9456,234.1102,7388.0
2024-02-09 13:40:00,241.85,241.85,241.76,241.76,3009.0,234.2071,234.2071,234.1199,234.1199,3009.0
2024-02-09 13:45:00,241.77,242.06,241.76,242.01,12386.0,234.1296,234.4105,234.1199,234.362,12386.0
2024-02-09 13:50:00,242.02,242.02,241.84,241.92,17525.0,234.3717,234.3717,234.1974,234.2749,17525.0
2024-02-09 13:55:00,241.85,242.2,241.83,242.01,38466.0,234.2071,234.546,234.1877,234.362,38466.0
2024-02-09 14:00:00,242.02,242.18,241.97,242.15,5857.0,234.3717,234.5267,234.3233,234.4976,5857.0
2024-02-09 14:05:00,242.15,242.15,241.97,241.97,1900.0,234.4976,234.4976,234.3233,234.3233,1900.0
2024-02-09 14:10:00,242.03,242.14,241.98,242.12,4335.0,234.3814,234.4879,234.333,234.4686,4335.0
2024-02-09 14:15:00,242.13,242.13,241.96,242.09,5592.0,234.4782,234.4782,234.3136,234.4395,5592.0
2024-02-09 14:20:00,242.09,242.25,242.04,242.04,4682.0,234.4395,234.5944,234.3911,234.3911,4682.0
2024-02-09 14:25:00,242.1,242.17,242.02,242.02,3192.0,234.4492,234.517,234.3717,234.3717,3192.0
2024-02-09 14:30:00,242.05,242.09,242.02,242.09,2906.0,234.4008,234.4395,234.3717,234.4395,2906.0
2024-02-09 14:35:00,242.09,242.15,242.05,242.11,2737.0,234.4395,234.4976,234.4008,234.4589,2737.0
2024-02-09 14:40:00,242.14,242.34,242.0,242.12,11943.0,234.4879,234.6816,234.3523,234.4686,11943.0
2024-02-09 14:45:00,242.12,242.28,242.03,242.06,5710.0,234.4686,234.6235,234.3814,234.4105,5710.0
2024-02-09 14:50:00,242.03,242.16,241.97,242.04,10488.0,234.3814,234.5073,234.3233,234.3911,10488.0
2024-02-09 14:55:00,242.03,242.07,241.99,242.07,6589.0,234.3814,234.4201,234.3427,234.4201,6589.0
2024-02-09 15:00:00,242.04,242.08,241.99,242.07,13460.0,234.3911,234.4298,234.3427,234.4201,13460.0
2024-02-09 15:05:00,242.06,242.1,241.98,242.08,10830.0,234.4105,234.4492,234.333,234.4298,10830.0
2024-02-09 15:10:00,242.09,242.35,242.09,242.34,6599.0,234.4395,234.6913,234.4395,234.6816,6599.0
2024-02-09 15:15:00,242.3,242.55,242.3,242.54,14114.0,234.6429,234.885,234.6429,234.8753,14114.0
2024-02-09 15:20:00,242.57,242.63,242.33,242.33,10989.0,234.9043,234.9624,234.6719,234.6719,10989.0
2024-02-09 15:25:00,242.27,242.35,242.25,242.28,4534.0,234.6138,234.6913,234.5944,234.6235,4534.0
2024-02-09 15:30:00,242.31,242.45,242.2,242.45,28162.0,234.6525,234.7881,234.546,234.7881,28162.0
2024-02-09 15:35:00,242.45,242.52,242.39,242.4,15931.0,234.7881,234.8559,234.73,234.7397,15931.0
2024-02-09 15:40:00,242.41,242.49,242.07,242.13,39090.0,234.7494,234.8269,234.4201,234.4782,39090.0
2024-02-09 15:45:00,242.16,242.52,242.14,242.42,29541.0,234.5073,234.8559,234.4879,234.7591,29541.0
2024-02-09 15:50:00,242.42,242.79,242.42,242.78,43565.0,234.7591,235.1174,234.7591,235.1077,43565.0
2024-02-09 15:55:00,242.8,242.82,242.44,242.55,113876.0,235.1271,235.1464,234.7784,234.885,113876.0
2024-02-12 09:30:00,242.71,244.25,242.06,242.21,32326.0,235.0399,236.5312,234.4105,234.5557,32326.0
2024-02-12 09:35:00,242.23,242.59,241.86,242.23,14006.0,234.5751,234.9237,234.2168,234.5751,14006.0
2024-02-12 09:40:00,242.23,242.99,242.02,242.77,11820.0,234.5751,235.3111,234.3717,235.098,11820.0
2024-02-12 09:45:00,242.66,243.36,242.53,242.99,14818.0,234.9915,235.6694,234.8656,235.3111,14818.0
2024-02-12 09:50:00,242.8,243.5,242.77,243.27,13087.0,235.1271,235.8049,235.098,235.5822,13087.0
2024-02-12 09:55:00,243.19,243.52,243.08,243.4,12482.0,235.5047,235.8243,235.3982,235.7081,12482.0
2024-02-12 10:00:00,243.46,243.49,243.04,243.15,21282.0,235.7662,235.7953,235.3595,235.466,21282.0
2024-02-12 10:05:00,243.15,243.26,243.05,243.23,7021.0,235.466,235.5725,235.3692,235.5435,7021.0
2024-02-12 10:10:00,243.26,243.26,242.8,242.81,11697.0,235.5725,235.5725,235.1271,235.1367,11697.0
2024-02-12 10:15:00,242.81,242.86,242.6,242.86,10426.0,235.1367,235.1852,234.9334,235.1852,10426.0
2024-02-12 10:20:00,242.84,242.98,242.6,242.86,7097.0,235.1658,235.3014,234.9334,235.1852,7097.0
2024-02-12 10:25:00,242.81,243.13,242.78,243.13,11949.0,235.1367,235.4466,235.1077,235.4466,11949.0
2024-02-12 10:30:00,243.15,243.55,243.15,243.46,9264.0,235.466,235.8534,235.466,235.7662,9264.0
2024-02-12 10:35:00,243.49,243.57,243.39,243.55,8214.0,235.7953,235.8727,235.6984,235.8534,8214.0
2024-02-12 10:40:00,243.46,243.58,243.4,243.53,7483.0,235.7662,235.8824,235.7081,235.834,7483.0
2024-02-12 10:45:00,243.45,243.5,243.24,243.43,5973.0,235.7565,235.8049,235.5532,235.7372,5973.0
2024-02-12 10:50:00,243.43,243.55,243.06,243.19,7406.0,235.7372,235.8534,235.3788,235.5047,7406.0
2024-02-12 10:55:00,243.23,243.47,243.16,243.27,8390.0,235.5435,235.7759,235.4757,235.5822,8390.0
2024-02-12 11:00:00,243.24,243.45,243.17,243.39,5543.0,235.5532,235.7565,235.4854,235.6984,5543.0
2024-02-12 11:05:00,243.37,243.55,243.31,243.52,4450.0,235.6791,235.8534,235.6209,235.8243,4450.0
2024-02-12 11:10:00,243.55,243.56,243.3,243.36,7909.0,235.8534,235.863,235.6113,235.6694,7909.0
2024-02-12 11:15:00,243.44,243.79,243.44,243.76,12128.0,235.7468,236.0858,235.7468,236.0567,12128.0
2024-02-12 11:20:00,243.74,243.76,243.54,243.55,7169.0,236.0374,236.0567,235.8437,235.8534,7169.0
2024-02-12 11:25:00,243.51,243.67,243.43,243.54,5504.0,235.8146,235.9696,235.7372,235.8437,5504.0
2024-02-12 11:30:00,243.63,243.85,243.59,243.84,7834.0,235.9308,236.1439,235.8921,236.1342,7834.0
2024-02-12 11:35:00,243.71,243.72,243.41,243.46,5438.0,236.0083,236.018,235.7178,235.7662,5438.0
2024-02-12 11:40:00,243.5,243.57,243.32,243.38,3883.0,235.8049,235.8727,235.6306,235.6887,3883.0
2024-02-12 11:45:00,243.38,243.47,243.36,243.41,4123.0,235.6887,235.7759,235.6694,235.7178,4123.0
2024-02-12 11:50:00,243.4,243.74,243.35,243.68,4911.0,235.7081,236.0374,235.6597,235.9793,4911.0
2024-02-12 11:55:00,243.69,243.69,243.55,243.58,5621.0,235.9889,235.9889,235.8534,235.8824,5621.0
2024-02-12 12:00:00,243.54,243.67,243.4,243.67,7717.0,235.8437,235.9696,235.7081,235.9696,7717.0
2024-02-12 12:05:00,243.66,243.81,243.65,243.66,4064.0,235.9599,236.1051,235.9502,235.9599,4064.0
2024-02-12 12:10:00,243.68,243.73,243.53,243.62,7147.0,235.9793,236.0277,235.834,235.9212,7147.0
2024-02-12 12:15:00,243.66,243.66,243.32,243.52,6572.0,235.9599,235.9599,235.6306,235.8243,6572.0
2024-02-12 12:20:00,243.47,243.51,243.37,243.49,7888.0,235.7759,235.8146,235.6791,235.7953,7888.0
2024-02-12 12:25:00,243.47,243.57,243.37,243.53,3118.0,235.7759,235.8727,235.6791,235.834,3118.0
2024-02-12 12:30:00,243.51,243.52,243.38,243.4,7441.0,235.8146,235.8243,235.6887,235.7081,7441.0
2024-02-12 12:35:00,243.4,243.49,243.33,243.43,5436.0,235.7081,235.7953,235.6403,235.7372,5436.0
2024-02-12 12:40:00,243.45,243.48,243.36,243.4,7401.0,235.7565,235.7856,235.6694,235.7081,7401.0
2024-02-12 12:45:00,243.39,243.62,243.38,243.62,5552.0,235.6984,235.9212,235.6887,235.9212,5552.0
2024-02-12 12:50:00,243.62,243.72,243.59,243.64,3726.0,235.9212,236.018,235.8921,235.9405,3726.0
2024-02-12 12:55:00,243.67,243.69,243.53,243.61,3349.0,235.9696,235.9889,235.834,235.9115,3349.0
2024-02-12 13:00:00,243.6,243.62,243.56,243.61,2632.0,235.9018,235.9212,235.863,235.9115,2632.0
2024-02-12 13:05:00,243.63,243.88,243.62,243.77,8771.0,235.9308,236.1729,235.9212,236.0664,8771.0
2024-02-12 13:10:00,243.85,244.13,243.84,244.05,10126.0,236.1439,236.415,236.1342,236.3376,10126.0
2024-02-12 13:15:00,244.05,244.17,244.04,244.15,10625.0,236.3376,236.4538,236.3279,236.4344,10625.0
2024-02-12 13:20:00,244.13,244.16,243.87,243.93,5627.0,236.415,236.4441,236.1633,236.2214,5627.0
2024-02-12 13:25:00,243.87,243.91,243.75,243.91,4916.0,236.1633,236.202,236.047,236.202,4916.0
2024-02-12 13:30:00,243.81,244.04,243.81,243.99,4610.0,236.1051,236.3279,236.1051,236.2795,4610.0
2024-02-12 13:35:00,243.99,244.07,243.91,244.0,10209.0,236.2795,236.3569,236.202,236.2891,10209.0
2024-02-12 13:40:00,243.99,244.03,243.75,243.85,8894.0,236.2795,236.3182,236.047,236.1439,8894.0
2024-02-12 13:45:00,243.89,244.13,243.89,244.11,15297.0,236.1826,236.415,236.1826,236.3957,15297.0
2024-02-12 13:50:00,244.09,244.22,244.04,244.15,11144.0,236.3763,236.5022,236.3279,236.4344,11144.0
2024-02-12 13:55:00,244.13,244.23,243.95,243.95,8430.0,236.415,236.5119,236.2407,236.2407,8430.0
2024-02-12 14:00:00,243.92,243.95,243.76,243.88,12015.0,236.2117,236.2407,236.0567,236.1729,12015.0
2024-02-12 14:05:00,243.88,243.88,243.77,243.83,7400.0,236.1729,236.1729,236.0664,236.1245,7400.0
2024-02-12 14:10:00,243.86,243.9,243.82,243.82,8360.0,236.1536,236.1923,236.1148,236.1148,8360.0
2024-02-12 14:15:00,243.79,243.81,243.33,243.33,26541.0,236.0858,236.1051,235.6403,235.6403,26541.0
2024-02-12 14:20:00,243.28,243.47,243.14,243.32,15064.0,235.5919,235.7759,235.4563,235.6306,15064.0
2024-02-12 14:25:00,243.33,243.56,243.32,243.55,12197.0,235.6403,235.863,235.6306,235.8534,12197.0
2024-02-12 14:30:00,243.48,243.6,243.36,243.38,8967.0,235.7856,235.9018,235.6694,235.6887,8967.0
2024-02-12 14:35:00,243.38,243.7,243.33,243.69,7697.0,235.6887,235.9986,235.6403,235.9889,7697.0
2024-02-12 14:40:00,243.67,243.73,243.63,243.7,7080.0,235.9696,236.0277,235.9308,235.9986,7080.0
2024-02-12 14:45:00,243.71,243.78,243.59,243.74,11036.0,236.0083,236.0761,235.8921,236.0374,11036.0
2024-02-12 14:50:00,243.75,243.76,243.56,243.65,11624.0,236.047,236.0567,235.863,235.9502,11624.0
2024-02-12 14:55:00,243.63,243.76,243.56,243.73,11797.0,235.9308,236.0567,235.863,236.0277,11797.0
2024-02-12 15:00:00,243.71,243.87,243.65,243.87,9597.0,236.0083,236.1633,235.9502,236.1633,9597.0
2024-02-12 15:05:00,243.88,244.07,243.83,243.91,10726.0,236.1729,236.3569,236.1245,236.202,10726.0
2024-02-12 15:10:00,243.91,243.96,243.85,243.92,10755.0,236.202,236.2504,236.1439,236.2117,10755.0
2024-02-12 15:15:00,243.87,243.98,243.81,243.92,9977.0,236.1633,236.2698,236.1051,236.2117,9977.0
2024-02-12 15:20:00,243.92,244.01,243.86,243.89,11793.0,236.2117,236.2988,236.1536,236.1826,11793.0
2024-02-12 15:25:00,243.88,244.0,243.87,243.93,11062.0,236.1729,236.2891,236.1633,236.2214,11062.0
2024-02-12 15:30:00,243.93,244.11,243.82,244.04,7295.0,236.2214,236.3957,236.1148,236.3279,7295.0
2024-02-12 15:35:00,244.06,244.16,243.98,244.07,10784.0,236.3472,236.4441,236.2698,236.3569,10784.0
2024-02-12 15:40:00,244.07,244.21,244.04,244.17,11689.0,236.3569,236.4925,236.3279,236.4538,11689.0
2024-02-12 15:45:00,244.17,244.35,243.96,244.01,22393.0,236.4538,236.6281,236.2504,236.2988,22393.0
2024-02-12 15:50:00,243.98,244.07,243.79,243.82,64784.0,236.2698,236.3569,236.0858,236.1148,64784.0
2024-02-12 15:55:00,243.82,244.6,243.73,244.29,149925.0,236.1148,236.8702,236.0277,236.57,149925.0
2024-02-13 09:30:00,240.75,240.85,239.18,239.3,80775.0,233.1418,233.2387,231.6215,231.7377,80775.0
2024-02-13 09:35:00,239.42,240.29,238.92,238.97,43171.0,231.8539,232.6964,231.3697,231.4181,43171.0
2024-02-13 09:40:00,239.11,239.22,238.33,238.93,26728.0,231.5537,231.6602,230.7983,231.3794,26728.0
2024-02-13 09:45:00,238.83,239.2,238.72,239.07,30582.0,231.2825,231.6408,231.176,231.5149,30582.0
2024-02-13 09:50:00,238.88,239.14,238.44,238.44,23015.0,231.3309,231.5827,230.9048,230.9048,23015.0
2024-02-13 09:55:00,238.45,238.57,237.8,237.87,53192.0,230.9145,231.0307,230.2851,230.3529,53192.0
2024-02-13 10:00:00,237.84,237.85,237.05,237.16,32977.0,230.3238,230.3335,229.5588,229.6653,32977.0
2024-02-13 10:05:00,237.09,237.26,236.5,236.72,52134.0,229.5975,229.7621,229.0262,229.2392,52134.0
2024-02-13 10:10:00,236.72,237.8,236.62,237.43,22075.0,229.2392,230.2851,229.1424,229.9268,22075.0
2024-02-13 10:15:00,237.41,237.41,236.9,236.9,15137.0,229.9074,229.9074,229.4135,229.4135,15137.0
2024-02-13 10:20:00,236.91,237.21,236.72,237.21,42851.0,229.4232,229.7137,229.2392,229.7137,42851.0
2024-02-13 10:25:00,237.33,237.75,237.26,237.35,15292.0,229.8299,230.2367,229.7621,229.8493,15292.0
2024-02-13 10:30:00,237.38,237.54,237.07,237.47,9356.0,229.8783,230.0333,229.5781,229.9655,9356.0
2024-02-13 10:35:00,237.47,237.62,237.18,237.3,35162.0,229.9655,230.1108,229.6847,229.8009,35162.0
2024-02-13 10:40:00,237.18,237.27,237.04,237.2,8966.0,229.6847,229.7718,229.5491,229.704,8966.0
2024-02-13 10:45:00,237.12,237.17,236.87,236.88,18354.0,229.6266,229.675,229.3845,229.3941,18354.0
2024-02-13 10:50:00,236.91,237.0,236.31,236.36,50251.0,229.4232,229.5104,228.8422,228.8906,50251.0
2024-02-13 10:55:00,236.31,236.42,235.78,236.42,53447.0,228.8422,228.9487,228.3289,228.9487,53447.0
2024-02-13 11:00:00,236.46,236.76,236.4,236.47,40821.0,228.9874,229.2779,228.9293,228.9971,40821.0
2024-02-13 11:05:00,236.58,236.79,236.45,236.79,11892.0,229.1036,229.307,228.9777,229.307,11892.0
2024-02-13 11:10:00,236.72,237.11,236.71,237.11,12859.0,229.2392,229.6169,229.2295,229.6169,12859.0
2024-02-13 11:15:00,237.15,237.39,236.97,237.06,9700.0,229.6556,229.888,229.4813,229.5685,9700.0
2024-02-13 11:20:00,237.09,237.69,237.08,237.36,12526.0,229.5975,230.1786,229.5878,229.859,12526.0
2024-02-13 11:25:00,237.35,237.46,237.17,237.18,6619.0,229.8493,229.9558,229.675,229.6847,6619.0
2024-02-13 11:30:00,237.25,237.5,237.16,237.48,7291.0,229.7525,229.9946,229.6653,229.9752,7291.0
2024-02-13 11:35:00,237.48,237.75,237.38,237.62,7551.0,229.9752,230.2367,229.8783,230.1108,7551.0
2024-02-13 11:40:00,237.63,237.86,237.55,237.71,8368.0,230.1204,230.3432,230.043,230.1979,8368.0
2024-02-13 11:45:00,237.71,237.99,237.66,237.82,11333.0,230.1979,230.4691,230.1495,230.3044,11333.0
2024-02-13 11:50:00,237.82,237.95,237.62,237.7,9430.0,230.3044,230.4303,230.1108,230.1882,9430.0
2024-02-13 11:55:00,237.61,237.66,237.34,237.46,5479.0,230.1011,230.1495,229.8396,229.9558,5479.0
2024-02-13 12:00:00,237.47,237.5,237.21,237.35,6613.0,229.9655,229.9946,229.7137,229.8493,6613.0
2024-02-13 12:05:00,237.38,237.61,237.31,237.52,5792.0,229.8783,230.1011,229.8106,230.0139,5792.0
2024-02-13 12:10:00,237.52,237.63,237.34,237.54,6839.0,230.0139,230.1204,229.8396,230.0333,6839.0
2024-02-13 12:15:00,237.58,237.65,237.35,237.35,3900.0,230.072,230.1398,229.8493,229.8493,3900.0
2024-02-13 12:20:00,237.46,237.57,237.39,237.46,4059.0,229.9558,230.0623,229.888,229.9558,4059.0
2024-02-13 12:25:00,237.39,237.4,237.15,237.28,3406.0,229.888,229.8977,229.6556,229.7815,3406.0
2024-02-13 12:30:00,237.22,237.58,237.22,237.48,2233.0,229.7234,230.072,229.7234,229.9752,2233.0
2024-02-13 12:35:00,237.41,237.9,237.41,237.9,4795.0,229.9074,230.3819,229.9074,230.3819,4795.0
2024-02-13 12:40:00,237.9,237.9,237.48,237.56,6755.0,230.3819,230.3819,229.9752,230.0527,6755.0
2024-02-13 12:45:00,237.47,237.58,237.4,237.43,4875.0,229.9655,230.072,229.8977,229.9268,4875.0
2024-02-13 12:50:00,237.4,237.46,237.11,237.21,6804.0,229.8977,229.9558,229.6169,229.7137,6804.0
2024-02-13 12:55:00,237.11,237.29,237.08,237.27,6736.0,229.6169,229.7912,229.5878,229.7718,6736.0
2024-02-13 13:00:00,237.16,237.27,236.96,237.06,10336.0,229.6653,229.7718,229.4716,229.5685,10336.0
2024-02-13 13:05:00,237.0,237.05,236.66,237.05,15307.0,229.5104,229.5588,229.1811,229.5588,15307.0
2024-02-13 13:10:00,237.0,237.03,236.64,236.87,16966.0,229.5104,229.5394,229.1617,229.3845,16966.0
2024-02-13 13:15:00,236.86,236.91,236.45,236.91,13744.0,229.3748,229.4232,228.9777,229.4232,13744.0
2024-02-13 13:20:00,236.91,237.08,236.79,236.9,18495.0,229.4232,229.5878,229.307,229.4135,18495.0
2024-02-13 13:25:00,236.85,236.94,236.76,236.84,2649.0,229.3651,229.4523,229.2779,229.3554,2649.0
2024-02-13 13:30:00,236.83,236.87,236.6,236.66,12752.0,229.3457,229.3845,229.123,229.1811,12752.0
2024-02-13 13:35:00,236.7,236.89,236.61,236.77,12688.0,229.2198,229.4038,229.1327,229.2876,12688.0
2024-02-13 13:40:00,236.78,236.81,236.49,236.49,10234.0,229.2973,229.3264,229.0165,229.0165,10234.0
2024-02-13 13:45:00,236.49,236.68,236.49,236.62,4832.0,229.0165,229.2005,229.0165,229.1424,4832.0
2024-02-13 13:50:00,236.5,236.62,236.41,236.46,6345.0,229.0262,229.1424,228.939,228.9874,6345.0
2024-02-13 13:55:00,236.48,236.62,236.36,236.62,5750.0,229.0068,229.1424,228.8906,229.1424,5750.0
2024-02-13 14:00:00,236.59,236.69,236.43,236.5,20176.0,229.1133,229.2102,228.9584,229.0262,20176.0
2024-02-13 14:05:00,236.5,236.5,235.97,236.0,11286.0,229.0262,229.0262,228.5129,228.542,11286.0
2024-02-13 14:10:00,236.01,236.01,235.56,235.59,23595.0,228.5516,228.5516,228.1159,228.1449,23595.0
2024-02-13 14:15:00,235.55,235.91,235.55,235.86,21835.0,228.1062,228.4548,228.1062,228.4064,21835.0
2024-02-13 14:20:00,235.77,235.9,235.7,235.84,4632.0,228.3192,228.4451,228.2514,228.387,4632.0
2024-02-13 14:25:00,235.78,235.87,235.66,235.72,9510.0,228.3289,228.4161,228.2127,228.2708,9510.0
2024-02-13 14:30:00,235.72,235.95,235.61,235.95,6513.0,228.2708,228.4935,228.1643,228.4935,6513.0
2024-02-13 14:35:00,235.86,235.91,235.73,235.87,5821.0,228.4064,228.4548,228.2805,228.4161,5821.0
2024-02-13 14:40:00,235.91,236.14,235.9,236.03,11190.0,228.4548,228.6775,228.4451,228.571,11190.0
2024-02-13 14:45:00,235.98,236.06,235.72,235.75,33436.0,228.5226,228.6001,228.2708,228.2999,33436.0
2024-02-13 14:50:00,235.71,235.81,235.46,235.72,16863.0,228.2611,228.358,228.019,228.2708,16863.0
2024-02-13 14:55:00,235.66,235.86,235.53,235.62,13301.0,228.2127,228.4064,228.0868,228.174,13301.0
2024-02-13 15:00:00,235.57,235.6,235.11,235.4,27312.0,228.1255,228.1546,227.6801,227.9609,27312.0
2024-02-13 15:05:00,235.43,235.93,235.43,235.81,8575.0,227.99,228.4742,227.99,228.358,8575.0
2024-02-13 15:10:00,235.79,235.85,235.65,235.74,10144.0,228.3386,228.3967,228.203,228.2902,10144.0
2024-02-13 15:15:00,235.74,235.86,235.46,235.46,28741.0,228.2902,228.4064,228.019,228.019,28741.0
2024-02-13 15:20:00,235.52,235.58,235.28,235.29,16199.0,228.0771,228.1352,227.8447,227.8544,16199.0
2024-02-13 15:25:00,235.37,235.39,235.05,235.38,16105.0,227.9319,227.9512,227.622,227.9416,16105.0
2024-02-13 15:30:00,235.39,235.72,235.34,235.72,13242.0,227.9512,228.2708,227.9028,228.2708,13242.0
2024-02-13 15:35:00,235.68,236.0,235.59,235.87,15057.0,228.2321,228.542,228.1449,228.4161,15057.0
2024-02-13 15:40:00,235.89,236.17,235.86,235.95,17715.0,228.4354,228.7066,228.4064,228.4935,17715.0
2024-02-13 15:45:00,235.95,236.46,235.9,236.41,36013.0,228.4935,228.9874,228.4451,228.939,36013.0
2024-02-13 15:50:00,236.42,236.42,235.97,236.33,52218.0,228.9487,228.9487,228.5129,228.8615,52218.0
2024-02-13 15:55:00,236.35,236.69,236.3,236.39,95495.0,228.8809,229.2102,228.8325,228.9196,95495.0
2024-02-14 09:30:00,237.42,237.7,236.05,236.37,18574.0,229.9171,230.1882,228.5904,228.9003,18574.0
2024-02-14 09:35:00,236.58,236.8,235.46,235.46,10506.0,229.1036,229.3167,228.019,228.019,10506.0
2024-02-14 09:40:00,235.36,236.52,235.31,236.5,6527.0,227.9222,229.0455,227.8738,229.0262,6527.0
2024-02-14 09:45:00,236.36,236.82,236.0,236.82,4957.0,228.8906,229.336,228.542,229.336,4957.0
2024-02-14 09:50:00,236.8,237.19,236.72,236.97,4892.0,229.3167,229.6944,229.2392,229.4813,4892.0
2024-02-14 09:55:00,236.99,236.99,236.35,236.8,8794.0,229.5007,229.5007,228.8809,229.3167,8794.0
2024-02-14 10:00:00,236.81,236.9,236.02,236.37,10789.0,229.3264,229.4135,228.5613,228.9003,10789.0
2024-02-14 10:05:00,236.25,236.48,236.25,236.41,4412.0,228.7841,229.0068,228.7841,228.939,4412.0
2024-02-14 10:10:00,236.51,236.65,236.33,236.5,5256.0,229.0358,229.1714,228.8615,229.0262,5256.0
2024-02-14 10:15:00,236.4,236.79,236.35,236.77,4674.0,228.9293,229.307,228.8809,229.2876,4674.0
2024-02-14 10:20:00,236.8,236.93,236.74,236.81,5783.0,229.3167,229.4426,229.2586,229.3264,5783.0
2024-02-14 10:25:00,236.81,236.86,236.61,236.65,3111.0,229.3264,229.3748,229.1327,229.1714,3111.0
2024-02-14 10:30:00,236.7,236.83,236.7,236.81,3837.0,229.2198,229.3457,229.2198,229.3264,3837.0
2024-02-14 10:35:00,236.89,237.01,236.66,236.67,10894.0,229.4038,229.52,229.1811,229.1908,10894.0
2024-02-14 10:40:00,236.67,236.67,236.13,236.47,5453.0,229.1908,229.1908,228.6678,228.9971,5453.0
2024-02-14 10:45:00,236.48,236.8,236.47,236.73,1853.0,229.0068,229.3167,228.9971,229.2489,1853.0
2024-02-14 10:50:00,236.65,236.65,236.29,236.3,6368.0,229.1714,229.1714,228.8228,228.8325,6368.0
2024-02-14 10:55:00,236.29,236.49,236.26,236.26,3646.0,228.8228,229.0165,228.7937,228.7937,3646.0
2024-02-14 11:00:00,236.23,236.24,236.04,236.24,5038.0,228.7647,228.7744,228.5807,228.7744,5038.0
2024-02-14 11:05:00,236.26,236.72,236.26,236.48,2331.0,228.7937,229.2392,228.7937,229.0068,2331.0
2024-02-14 11:10:00,236.59,237.16,236.58,237.13,19387.0,229.1133,229.6653,229.1036,229.6362,19387.0
2024-02-14 11:15:00,237.1,237.29,237.1,237.19,6314.0,229.6072,229.7912,229.6072,229.6944,6314.0
2024-02-14 11:20:00,237.18,237.4,237.07,237.34,6552.0,229.6847,229.8977,229.5781,229.8396,6552.0
2024-02-14 11:25:00,237.34,237.45,237.32,237.45,2247.0,229.8396,229.9461,229.8202,229.9461,2247.0
2024-02-14 11:30:00,237.38,237.5,237.37,237.49,3421.0,229.8783,229.9946,229.8687,229.9849,3421.0
2024-02-14 11:35:00,237.49,237.5,237.3,237.34,3817.0,229.9849,229.9946,229.8009,229.8396,3817.0
2024-02-14 11:40:00,237.37,237.44,237.03,237.27,3616.0,229.8687,229.9365,229.5394,229.7718,3616.0
2024-02-14 11:45:00,237.23,237.27,237.2,237.27,2182.0,229.7331,229.7718,229.704,229.7718,2182.0
2024-02-14 11:50:00,237.29,237.4,237.2,237.25,3670.0,229.7912,229.8977,229.704,229.7525,3670.0
2024-02-14 11:55:00,237.24,237.24,236.86,236.86,4877.0,229.7428,229.7428,229.3748,229.3748,4877.0
2024-02-14 12:00:00,236.86,236.86,236.37,236.48,8840.0,229.3748,229.3748,228.9003,229.0068,8840.0
2024-02-14 12:05:00,236.48,236.62,236.3,236.62,4748.0,229.0068,229.1424,228.8325,229.1424,4748.0
2024-02-14 12:10:00,236.65,236.94,236.65,236.84,2368.0,229.1714,229.4523,229.1714,229.3554,2368.0
2024-02-14 12:15:00,236.82,237.02,236.82,237.02,3242.0,229.336,229.5297,229.336,229.5297,3242.0
2024-02-14 12:20:00,236.95,236.98,236.89,236.97,1713.0,229.4619,229.491,229.4038,229.4813,1713.0
2024-02-14 12:25:00,236.96,237.04,236.85,237.0,3582.0,229.4716,229.5491,229.3651,229.5104,3582.0
2024-02-14 12:30:00,237.03,237.07,237.0,237.07,1331.0,229.5394,229.5781,229.5104,229.5781,1331.0
2024-02-14 12:35:00,237.13,237.14,237.0,237.12,1425.0,229.6362,229.6459,229.5104,229.6266,1425.0
2024-02-14 12:40:00,237.1,237.11,236.78,236.83,3312.0,229.6072,229.6169,229.2973,229.3457,3312.0
2024-02-14 12:45:00,236.76,236.91,236.75,236.91,2436.0,229.2779,229.4232,229.2683,229.4232,2436.0
2024-02-14 12:50:00,236.92,236.92,236.68,236.72,1881.0,229.4329,229.4329,229.2005,229.2392,1881.0
2024-02-14 12:55:00,236.77,236.77,236.72,236.73,500.0,229.2876,229.2876,229.2392,229.2489,500.0
2024-02-14 13:00:00,236.75,236.83,236.66,236.83,1903.0,229.2683,229.3457,229.1811,229.3457,1903.0
2024-02-14 13:05:00,236.81,236.93,236.75,236.75,2980.0,229.3264,229.4426,229.2683,229.2683,2980.0
2024-02-14 13:10:00,236.59,236.71,236.49,236.62,4078.0,229.1133,229.2295,229.0165,229.1424,4078.0
2024-02-14 13:15:00,236.57,236.82,236.57,236.74,3275.0,229.0939,229.336,229.0939,229.2586,3275.0
2024-02-14 13:20:00,236.71,236.79,236.54,236.55,1853.0,229.2295,229.307,229.0649,229.0746,1853.0
2024-02-14 13:25:00,236.51,236.69,236.5,236.62,2357.0,229.0358,229.2102,229.0262,229.1424,2357.0
2024-02-14 13:30:00,236.68,236.82,236.59,236.81,2998.0,229.2005,229.336,229.1133,229.3264,2998.0
2024-02-14 13:35:00,236.8,237.15,236.75,237.02,11123.0,229.3167,229.6556,229.2683,229.5297,11123.0
2024-02-14 13:40:00,237.03,237.03,236.82,236.92,2314.0,229.5394,229.5394,229.336,229.4329,2314.0
2024-02-14 13:45:00,236.77,236.92,236.71,236.77,6276.0,229.2876,229.4329,229.2295,229.2876,6276.0
2024-02-14 13:50:00,236.71,236.74,236.68,236.69,2084.0,229.2295,229.2586,229.2005,229.2102,2084.0
2024-02-14 13:55:00,236.76,236.83,236.54,236.6,7659.0,229.2779,229.3457,229.0649,229.123,7659.0
2024-02-14 14:00:00,236.55,236.59,236.34,236.41,6857.0,229.0746,229.1133,228.8712,228.939,6857.0
2024-02-14 14:05:00,236.34,236.34,236.08,236.11,9194.0,228.8712,228.8712,228.6194,228.6485,9194.0
2024-02-14 14:10:00,236.16,236.49,236.15,236.47,3499.0,228.6969,229.0165,228.6872,228.9971,3499.0
2024-02-14 14:15:00,236.49,236.57,236.35,236.46,4391.0,229.0165,229.0939,228.8809,228.9874,4391.0
2024-02-14 14:20:00,236.46,236.61,236.45,236.61,2215.0,228.9874,229.1327,228.9777,229.1327,2215.0
2024-02-14 14:25:00,236.61,237.0,236.61,236.96,6717.0,229.1327,229.5104,229.1327,229.4716,6717.0
2024-02-14 14:30:00,236.98,236.98,236.7,236.86,7758.0,229.491,229.491,229.2198,229.3748,7758.0
2024-02-14 14:35:00,236.84,237.02,236.83,236.88,5534.0,229.3554,229.5297,229.3457,229.3941,5534.0
2024-02-14 14:40:00,236.98,237.0,236.91,236.97,5487.0,229.491,229.5104,229.4232,229.4813,5487.0
2024-02-14 14:45:00,236.97,236.99,236.67,236.9,13658.0,229.4813,229.5007,229.1908,229.4135,13658.0
2024-02-14 14:50:00,236.87,236.97,236.82,236.97,2972.0,229.3845,229.4813,229.336,229.4813,2972.0
2024-02-14 14:55:00,236.92,237.04,236.82,236.98,4774.0,229.4329,229.5491,229.336,229.491,4774.0
2024-02-14 15:00:00,236.99,237.05,236.8,237.0,10372.0,229.5007,229.5588,229.3167,229.5104,10372.0
2024-02-14 15:05:00,236.99,237.11,236.91,236.96,21924.0,229.5007,229.6169,229.4232,229.4716,21924.0
2024-02-14 15:10:00,236.95,237.09,236.93,236.98,14679.0,229.4619,229.5975,229.4426,229.491,14679.0
2024-02-14 15:15:00,237.02,237.19,236.98,237.12,28360.0,229.5297,229.6944,229.491,229.6266,28360.0
2024-02-14 15:20:00,237.14,237.31,237.06,237.31,29702.0,229.6459,229.8106,229.5685,229.8106,29702.0
2024-02-14 15:25:00,237.28,237.49,237.28,237.35,31774.0,229.7815,229.9849,229.7815,229.8493,31774.0
2024-02-14 15:30:00,237.38,237.38,236.73,236.79,24112.0,229.8783,229.8783,229.2489,229.307,24112.0
2024-02-14 15:35:00,236.74,237.2,236.69,237.15,13816.0,229.2586,229.704,229.2102,229.6556,13816.0
2024-02-14 15:40:00,237.15,237.32,236.89,236.93,21904.0,229.6556,229.8202,229.4038,229.4426,21904.0
2024-02-14 15:45:00,236.84,237.02,236.75,237.02,16477.0,229.3554,229.5297,229.2683,229.5297,16477.0
2024-02-14 15:50:00,237.02,237.15,236.73,236.76,35947.0,229.5297,229.6556,229.2489,229.2779,35947.0
2024-02-14 15:55:00,236.75,237.05,236.74,236.82,91717.0,229.2683,229.5588,229.2586,229.336,91717.0
2024-02-15 09:30:00,236.27,237.04,236.0,236.74,23526.0,228.8034,229.5491,228.542,229.2586,23526.0
2024-02-15 09:35:00,236.55,236.89,236.34,236.72,14970.0,229.0746,229.4038,228.8712,229.2392,14970.0
2024-02-15 09:40:00,236.61,237.81,236.42,237.7,12727.0,229.1327,230.2948,228.9487,230.1882,12727.0
2024-02-15 09:45:00,237.7,237.71,237.0,237.08,6080.0,230.1882,230.1979,229.5104,229.5878,6080.0
2024-02-15 09:50:00,236.99,237.17,236.41,236.65,8615.0,229.5007,229.675,228.939,229.1714,8615.0
2024-02-15 09:55:00,236.59,236.97,236.59,236.95,3672.0,229.1133,229.4813,229.1133,229.4619,3672.0
2024-02-15 10:00:00,236.96,237.24,236.84,237.12,9204.0,229.4716,229.7428,229.3554,229.6266,9204.0
2024-02-15 10:05:00,237.26,237.62,237.15,237.52,7428.0,229.7621,230.1108,229.6556,230.0139,7428.0
2024-02-15 10:10:00,237.52,238.29,237.5,238.24,16218.0,230.0139,230.7596,229.9946,230.7112,16218.0
2024-02-15 10:15:00,238.28,238.32,237.93,238.32,17006.0,230.7499,230.7886,230.411,230.7886,17006.0
2024-02-15 10:20:00,238.24,238.25,237.85,237.92,9947.0,230.7112,230.7209,230.3335,230.4013,9947.0
2024-02-15 10:25:00,237.92,238.08,236.93,236.93,12574.0,230.4013,230.5562,229.4426,229.4426,12574.0
2024-02-15 10:30:00,236.96,237.2,236.54,236.77,10841.0,229.4716,229.704,229.0649,229.2876,10841.0
2024-02-15 10:35:00,236.77,236.8,236.12,236.43,12210.0,229.2876,229.3167,228.6582,228.9584,12210.0
2024-02-15 10:40:00,236.38,236.64,236.32,236.37,7437.0,228.9099,229.1617,228.8518,228.9003,7437.0
2024-02-15 10:45:00,236.48,236.79,236.47,236.79,7304.0,229.0068,229.307,228.9971,229.307,7304.0
2024-02-15 10:50:00,236.82,236.82,236.53,236.61,5000.0,229.336,229.336,229.0552,229.1327,5000.0
2024-02-15 10:55:00,236.53,236.66,236.23,236.37,17062.0,229.0552,229.1811,228.7647,228.9003,17062.0
2024-02-15 11:00:00,236.34,236.47,236.17,236.17,4593.0,228.8712,228.9971,228.7066,228.7066,4593.0
2024-02-15 11:05:00,236.13,236.13,235.74,235.81,12319.0,228.6678,228.6678,228.2902,228.358,12319.0
2024-02-15 11:10:00,235.81,236.19,235.81,236.09,6984.0,228.358,228.726,228.358,228.6291,6984.0
2024-02-15 11:15:00,236.05,236.2,235.94,236.0,6455.0,228.5904,228.7356,228.4839,228.542,6455.0
2024-02-15 11:20:00,235.93,236.32,235.9,236.21,8160.0,228.4742,228.8518,228.4451,228.7453,8160.0
2024-02-15 11:25:00,236.27,236.33,236.08,236.23,7398.0,228.8034,228.8615,228.6194,228.7647,7398.0
2024-02-15 11:30:00,236.17,236.59,236.14,236.51,7261.0,228.7066,229.1133,228.6775,229.0358,7261.0
2024-02-15 11:35:00,236.53,236.65,236.34,236.34,9774.0,229.0552,229.1714,228.8712,228.8712,9774.0
2024-02-15 11:40:00,236.37,236.66,236.3,236.59,6196.0,228.9003,229.1811,228.8325,229.1133,6196.0
2024-02-15 11:45:00,236.59,237.1,236.58,237.1,8102.0,229.1133,229.6072,229.1036,229.6072,8102.0
2024-02-15 11:50:00,237.04,237.05,236.66,236.79,7886.0,229.5491,229.5588,229.1811,229.307,7886.0
2024-02-15 11:55:00,236.71,236.82,236.59,236.69,4434.0,229.2295,229.336,229.1133,229.2102,4434.0
2024-02-15 12:00:00,236.69,236.91,236.68,236.87,3847.0,229.2102,229.4232,229.2005,229.3845,3847.0
2024-02-15 12:05:00,236.83,237.06,236.82,236.89,5651.0,229.3457,229.5685,229.336,229.4038,5651.0
2024-02-15 12:10:00,236.94,237.11,236.94,237.06,1942.0,229.4523,229.6169,229.4523,229.5685,1942.0
2024-02-15 12:15:00,237.04,237.1,236.91,237.05,3217.0,229.5491,229.6072,229.4232,229.5588,3217.0
2024-02-15 12:20:00,237.0,237.2,236.92,237.08,7560.0,229.5104,229.704,229.4329,229.5878,7560.0
2024-02-15 12:25:00,237.0,237.13,236.91,236.91,2893.0,229.5104,229.6362,229.4232,229.4232,2893.0
2024-02-15 12:30:00,236.94,236.94,236.62,236.68,11887.0,229.4523,229.4523,229.1424,229.2005,11887.0
2024-02-15 12:35:00,236.71,236.76,236.51,236.51,5042.0,229.2295,229.2779,229.0358,229.0358,5042.0
2024-02-15 12:40:00,236.51,236.63,236.51,236.55,3961.0,229.0358,229.152,229.0358,229.0746,3961.0
2024-02-15 12:45:00,236.63,236.67,236.33,236.42,3919.0,229.152,229.1908,228.8615,228.9487,3919.0
2024-02-15 12:50:00,236.39,236.55,236.28,236.53,2901.0,228.9196,229.0746,228.8131,229.0552,2901.0
2024-02-15 12:55:00,236.49,236.65,236.45,236.5,3053.0,229.0165,229.1714,228.9777,229.0262,3053.0
2024-02-15 13:00:00,236.5,236.56,236.46,236.55,2406.0,229.0262,229.0843,228.9874,229.0746,2406.0
2024-02-15 13:05:00,236.55,237.04,236.54,236.95,4381.0,229.0746,229.5491,229.0649,229.4619,4381.0
2024-02-15 13:10:00,236.94,237.09,236.91,236.97,2633.0,229.4523,229.5975,229.4232,229.4813,2633.0
2024-02-15 13:15:00,237.03,237.17,237.03,237.08,3046.0,229.5394,229.675,229.5394,229.5878,3046.0
2024-02-15 13:20:00,237.18,237.24,237.01,237.05,4850.0,229.6847,229.7428,229.52,229.5588,4850.0
2024-02-15 13:25:00,236.98,237.19,236.98,237.12,11324.0,229.491,229.6944,229.491,229.6266,11324.0
2024-02-15 13:30:00,237.15,237.26,236.9,236.91,2961.0,229.6556,229.7621,229.4135,229.4232,2961.0
2024-02-15 13:35:00,236.96,236.99,236.75,236.79,3320.0,229.4716,229.5007,229.2683,229.307,3320.0
2024-02-15 13:40:00,236.77,236.81,236.44,236.45,6608.0,229.2876,229.3264,228.9681,228.9777,6608.0
2024-02-15 13:45:00,236.45,236.47,236.11,236.22,9675.0,228.9777,228.9971,228.6485,228.755,9675.0
2024-02-15 13:50:00,236.22,236.55,236.11,236.54,8402.0,228.755,229.0746,228.6485,229.0649,8402.0
2024-02-15 13:55:00,236.45,236.51,236.39,236.41,4645.0,228.9777,229.0358,228.9196,228.939,4645.0
2024-02-15 14:00:00,236.47,236.67,236.44,236.55,5242.0,228.9971,229.1908,228.9681,229.0746,5242.0
2024-02-15 14:05:00,236.6,236.79,236.6,236.64,4706.0,229.123,229.307,229.123,229.1617,4706.0
2024-02-15 14:10:00,236.65,236.66,236.53,236.58,3381.0,229.1714,229.1811,229.0552,229.1036,3381.0
2024-02-15 14:15:00,236.59,236.87,236.59,236.84,3638.0,229.1133,229.3845,229.1133,229.3554,3638.0
2024-02-15 14:20:00,236.74,236.82,236.6,236.65,4347.0,229.2586,229.336,229.123,229.1714,4347.0
2024-02-15 14:25:00,236.64,236.65,236.43,236.58,6131.0,229.1617,229.1714,228.9584,229.1036,6131.0
2024-02-15 14:30:00,236.7,236.8,236.63,236.79,4136.0,229.2198,229.3167,229.152,229.307,4136.0
2024-02-15 14:35:00,236.82,236.97,236.46,236.46,10115.0,229.336,229.4813,228.9874,228.9874,10115.0
2024-02-15 14:40:00,236.47,236.5,236.38,236.48,6509.0,228.9971,229.0262,228.9099,229.0068,6509.0
2024-02-15 14:45:00,236.51,236.57,236.46,236.51,8478.0,229.0358,229.0939,228.9874,229.0358,8478.0
2024-02-15 14:50:00,236.59,237.14,236.5,237.02,11568.0,229.1133,229.6459,229.0262,229.5297,11568.0
2024-02-15 14:55:00,237.07,237.21,237.02,237.11,6359.0,229.5781,229.7137,229.5297,229.6169,6359.0
2024-02-15 15:00:00,237.11,237.12,236.91,236.95,6467.0,229.6169,229.6266,229.4232,229.4619,6467.0
2024-02-15 15:05:00,236.91,236.92,236.53,236.55,6865.0,229.4232,229.4329,229.0552,229.0746,6865.0
2024-02-15 15:10:00,236.55,236.85,236.55,236.8,8589.0,229.0746,229.3651,229.0746,229.3167,8589.0
2024-02-15 15:15:00,236.75,236.86,236.72,236.74,5775.0,229.2683,229.3748,229.2392,229.2586,5775.0
2024-02-15 15:20:00,236.72,236.88,236.71,236.76,8342.0,229.2392,229.3941,229.2295,229.2779,8342.0
2024-02-15 15:25:00,236.74,237.03,236.74,237.01,7701.0,229.2586,229.5394,229.2586,229.52,7701.0
2024-02-15 15:30:00,236.97,236.99,236.69,236.69,9508.0,229.4813,229.5007,229.2102,229.2102,9508.0
2024-02-15 15:35:00,236.69,236.69,236.23,236.26,9826.0,229.2102,229.2102,228.7647,228.7937,9826.0
2024-02-15 15:40:00,236.27,236.37,236.19,236.37,15828.0,228.8034,228.9003,228.726,228.9003,15828.0
2024-02-15 15:45:00,236.35,236.53,236.33,236.43,21522.0,228.8809,229.0552,228.8615,228.9584,21522.0
2024-02-15 15:50:00,236.47,236.91,236.36,236.66,35020.0,228.9971,229.4232,228.8906,229.1811,35020.0
2024-02-15 15:55:00,236.64,236.7,236.44,236.64,99492.0,229.1617,229.2198,228.9681,229.1617,99492.0
2024-02-16 09:30:00,235.81,236.0,235.26,235.32,46139.0,228.358,228.542,227.8253,227.8834,46139.0
2024-02-16 09:35:00,235.33,235.82,235.1,235.15,13105.0,227.8931,228.3676,227.6704,227.7188,13105.0
2024-02-16 09:40:00,235.32,235.5,234.51,235.02,34922.0,227.8834,228.0578,227.099,227.5929,34922.0
2024-02-16 09:45:00,235.1,235.96,235.07,235.83,28573.0,227.6704,228.5032,227.6413,228.3773,28573.0
2024-02-16 09:50:00,235.84,235.84,235.08,235.08,4520.0,228.387,228.387,227.651,227.651,4520.0
2024-02-16 09:55:00,235.07,235.07,234.52,234.82,19570.0,227.6413,227.6413,227.1087,227.3992,19570.0
2024-02-16 10:00:00,234.65,235.58,234.62,235.51,17936.0,227.2346,228.1352,227.2056,228.0674,17936.0
2024-02-16 10:05:00,235.51,235.62,235.17,235.35,11789.0,228.0674,228.174,227.7382,227.9125,11789.0
2024-02-16 10:10:00,235.25,235.34,235.02,235.23,10867.0,227.8157,227.9028,227.5929,227.7963,10867.0
2024-02-16 10:15:00,235.24,235.38,235.0,235.16,12187.0,227.806,227.9416,227.5736,227.7285,12187.0
2024-02-16 10:20:00,235.09,235.09,234.76,234.94,7472.0,227.6607,227.6607,227.3411,227.5155,7472.0
2024-02-16 10:25:00,234.84,234.94,234.7,234.77,9204.0,227.4186,227.5155,227.283,227.3508,9204.0
2024-02-16 10:30:00,234.76,234.8,234.62,234.78,12043.0,227.3411,227.3799,227.2056,227.3605,12043.0
2024-02-16 10:35:00,234.86,235.2,234.78,235.13,7711.0,227.438,227.7672,227.3605,227.6995,7711.0
2024-02-16 10:40:00,235.14,235.14,234.96,235.03,2962.0,227.7091,227.7091,227.5348,227.6026,2962.0
2024-02-16 10:45:00,235.2,235.22,234.96,234.96,5489.0,227.7672,227.7866,227.5348,227.5348,5489.0
2024-02-16 10:50:00,235.06,235.06,234.85,234.95,6159.0,227.6317,227.6317,227.4283,227.5251,6159.0
2024-02-16 10:55:00,234.91,234.91,234.63,234.63,6168.0,227.4864,227.4864,227.2153,227.2153,6168.0
2024-02-16 11:00:00,234.7,234.78,234.58,234.59,12514.0,227.283,227.3605,227.1668,227.1765,12514.0
2024-02-16 11:05:00,234.61,234.95,234.45,234.95,20644.0,227.1959,227.5251,227.0409,227.5251,20644.0
2024-02-16 11:10:00,234.95,234.99,234.83,234.93,8937.0,227.5251,227.5639,227.4089,227.5058,8937.0
2024-02-16 11:15:00,234.9,235.4,234.89,235.36,15543.0,227.4767,227.9609,227.467,227.9222,15543.0
2024-02-16 11:20:00,235.36,235.66,235.33,235.51,22081.0,227.9222,228.2127,227.8931,228.0674,22081.0
2024-02-16 11:25:00,235.6,235.74,235.51,235.67,8217.0,228.1546,228.2902,228.0674,228.2224,8217.0
2024-02-16 11:30:00,235.69,235.75,235.6,235.74,7842.0,228.2418,228.2999,228.1546,228.2902,7842.0
2024-02-16 11:35:00,235.68,235.77,235.62,235.77,8195.0,228.2321,228.3192,228.174,228.3192,8195.0
2024-02-16 11:40:00,235.75,236.21,235.75,236.16,7570.0,228.2999,228.7453,228.2999,228.6969,7570.0
2024-02-16 11:45:00,236.16,236.16,235.98,236.01,8330.0,228.6969,228.6969,228.5226,228.5516,8330.0
2024-02-16 11:50:00,236.0,236.01,235.67,235.74,9265.0,228.542,228.5516,228.2224,228.2902,9265.0
2024-02-16 11:55:00,235.72,236.05,235.66,235.93,7581.0,228.2708,228.5904,228.2127,228.4742,7581.0
2024-02-16 12:00:00,236.02,236.07,235.76,235.94,5682.0,228.5613,228.6097,228.3095,228.4839,5682.0
2024-02-16 12:05:00,235.9,235.96,235.67,235.7,7178.0,228.4451,228.5032,228.2224,228.2514,7178.0
2024-02-16 12:10:00,235.73,235.74,235.57,235.57,2987.0,228.2805,228.2902,228.1255,228.1255,2987.0
2024-02-16 12:15:00,235.5,235.54,235.44,235.49,3474.0,228.0578,228.0965,227.9997,228.0481,3474.0
2024-02-16 12:20:00,235.46,235.53,235.44,235.48,4965.0,228.019,228.0868,227.9997,228.0384,4965.0
2024-02-16 12:25:00,235.5,235.64,235.5,235.64,5496.0,228.0578,228.1933,228.0578,228.1933,5496.0
2024-02-16 12:30:00,235.65,235.8,235.65,235.74,2647.0,228.203,228.3483,228.203,228.2902,2647.0
2024-02-16 12:35:00,235.71,235.84,235.68,235.84,4349.0,228.2611,228.387,228.2321,228.387,4349.0
2024-02-16 12:40:00,235.84,235.94,235.82,235.89,5170.0,228.387,228.4839,228.3676,228.4354,5170.0
2024-02-16 12:45:00,235.87,235.96,235.64,235.64,3269.0,228.4161,228.5032,228.1933,228.1933,3269.0
2024-02-16 12:50:00,235.67,235.67,235.41,235.44,3976.0,228.2224,228.2224,227.9706,227.9997,3976.0
2024-02-16 12:55:00,235.49,235.51,235.36,235.45,5986.0,228.0481,228.0674,227.9222,228.0093,5986.0
2024-02-16 13:00:00,235.45,235.47,235.34,235.34,2860.0,228.0093,228.0287,227.9028,227.9028,2860.0
2024-02-16 13:05:00,235.37,235.88,235.3,235.88,5966.0,227.9319,228.4257,227.8641,228.4257,5966.0
2024-02-16 13:10:00,235.88,235.88,235.65,235.85,4788.0,228.4257,228.4257,228.203,228.3967,4788.0
2024-02-16 13:15:00,235.78,236.02,235.76,235.97,5796.0,228.3289,228.5613,228.3095,228.5129,5796.0
2024-02-16 13:20:00,235.92,236.43,235.92,236.3,7747.0,228.4645,228.9584,228.4645,228.8325,7747.0
2024-02-16 13:25:00,236.39,236.4,236.22,236.22,2960.0,228.9196,228.9293,228.755,228.755,2960.0
2024-02-16 13:30:00,236.3,236.3,236.17,236.18,4485.0,228.8325,228.8325,228.7066,228.7163,4485.0
2024-02-16 13:35:00,236.18,236.19,236.05,236.19,2253.0,228.7163,228.726,228.5904,228.726,2253.0
2024-02-16 13:40:00,236.12,236.23,236.09,236.16,2836.0,228.6582,228.7647,228.6291,228.6969,2836.0
2024-02-16 13:45:00,236.22,236.46,236.2,236.32,8433.0,228.755,228.9874,228.7356,228.8518,8433.0
2024-02-16 13:50:00,236.33,236.35,235.8,235.87,16986.0,228.8615,228.8809,228.3483,228.4161,16986.0
2024-02-16 13:55:00,235.88,236.15,235.79,236.11,4236.0,228.4257,228.6872,228.3386,228.6485,4236.0
2024-02-16 14:00:00,236.11,236.44,236.01,236.41,14727.0,228.6485,228.9681,228.5516,228.939,14727.0
2024-02-16 14:05:00,236.43,236.44,236.1,236.32,11681.0,228.9584,228.9681,228.6388,228.8518,11681.0
2024-02-16 14:10:00,236.34,236.44,236.33,236.36,4566.0,228.8712,228.9681,228.8615,228.8906,4566.0
2024-02-16 14:15:00,236.34,236.59,236.34,236.52,10439.0,228.8712,229.1133,228.8712,229.0455,10439.0
2024-02-16 14:20:00,236.58,236.97,236.58,236.94,13402.0,229.1036,229.4813,229.1036,229.4523,13402.0
2024-02-16 14:25:00,236.93,237.27,236.93,237.15,18120.0,229.4426,229.7718,229.4426,229.6556,18120.0
2024-02-16 14:30:00,237.11,237.25,236.99,237.16,13688.0,229.6169,229.7525,229.5007,229.6653,13688.0
2024-02-16 14:35:00,237.22,237.5,237.22,237.4,15811.0,229.7234,229.9946,229.7234,229.8977,15811.0
2024-02-16 14:40:00,237.32,237.36,237.03,237.16,13153.0,229.8202,229.859,229.5394,229.6653,13153.0
2024-02-16 14:45:00,237.13,237.18,236.44,236.61,14862.0,229.6362,229.6847,228.9681,229.1327,14862.0
2024-02-16 14:50:00,236.67,236.93,236.51,236.56,13412.0,229.1908,229.4426,229.0358,229.0843,13412.0
2024-02-16 14:55:00,236.59,237.04,236.59,237.0,8675.0,229.1133,229.5491,229.1133,229.5104,8675.0
2024-02-16 15:00:00,237.02,237.41,236.93,237.36,15439.0,229.5297,229.9074,229.4426,229.859,15439.0
2024-02-16 15:05:00,237.41,237.6,237.33,237.57,13342.0,229.9074,230.0914,229.8299,230.0623,13342.0
2024-02-16 15:10:00,237.57,237.68,237.46,237.63,18235.0,230.0623,230.1689,229.9558,230.1204,18235.0
2024-02-16 15:15:00,237.61,237.85,237.49,237.83,13807.0,230.1011,230.3335,229.9849,230.3141,13807.0
2024-02-16 15:20:00,237.9,237.9,237.5,237.87,22912.0,230.3819,230.3819,229.9946,230.3529,22912.0
2024-02-16 15:25:00,237.84,238.02,237.83,237.99,19722.0,230.3238,230.4981,230.3141,230.4691,19722.0
2024-02-16 15:30:00,237.98,238.13,237.79,238.13,21940.0,230.4594,230.6046,230.2754,230.6046,21940.0
2024-02-16 15:35:00,238.15,238.19,237.94,237.96,28251.0,230.624,230.6627,230.4207,230.44,28251.0
2024-02-16 15:40:00,237.96,237.96,237.61,237.67,29556.0,230.44,230.44,230.1011,230.1592,29556.0
2024-02-16 15:45:00,237.64,237.95,237.62,237.62,26048.0,230.1301,230.4303,230.1108,230.1108,26048.0
2024-02-16 15:50:00,237.55,238.09,237.39,237.64,39878.0,230.043,230.5659,229.888,230.1301,39878.0
2024-02-16 15:55:00,237.7,237.84,237.55,237.64,62215.0,230.1882,230.3238,230.043,230.1301,62215.0
2024-02-20 09:30:00,236.52,236.8,235.48,235.48,25326.0,229.0455,229.3167,228.0384,228.0384,25326.0
2024-02-20 09:35:00,235.32,236.21,235.32,236.04,17170.0,227.8834,228.7453,227.8834,228.5807,17170.0
2024-02-20 09:40:00,236.13,236.24,235.85,235.94,13283.0,228.6678,228.7744,228.3967,228.4839,13283.0
2024-02-20 09:45:00,235.97,236.23,235.88,236.22,7563.0,228.5129,228.7647,228.4257,228.755,7563.0
2024-02-20 09:50:00,236.18,237.53,236.17,237.53,6761.0,228.7163,230.0236,228.7066,230.0236,6761.0
2024-02-20 09:55:00,237.48,237.51,236.79,236.8,7171.0,229.9752,230.0042,229.307,229.3167,7171.0
2024-02-20 10:00:00,236.72,237.17,236.44,236.91,11137.0,229.2392,229.675,228.9681,229.4232,11137.0
2024-02-20 10:05:00,237.0,237.42,236.72,236.92,22720.0,229.5104,229.9171,229.2392,229.4329,22720.0
2024-02-20 10:10:00,237.1,237.43,236.9,236.91,8794.0,229.6072,229.9268,229.4135,229.4232,8794.0
2024-02-20 10:15:00,236.83,237.15,236.7,236.86,3797.0,229.3457,229.6556,229.2198,229.3748,3797.0
2024-02-20 10:20:00,236.85,237.15,236.51,237.06,20726.0,229.3651,229.6556,229.0358,229.5685,20726.0
2024-02-20 10:25:00,237.21,237.85,237.12,237.7,12550.0,229.7137,230.3335,229.6266,230.1882,12550.0
2024-02-20 10:30:00,237.77,237.85,237.55,237.78,4309.0,230.256,230.3335,230.043,230.2657,4309.0
2024-02-20 10:35:00,237.9,238.21,237.71,238.21,17130.0,230.3819,230.6821,230.1979,230.6821,17130.0
2024-02-20 10:40:00,238.22,238.74,238.21,238.46,12349.0,230.6918,231.1954,230.6821,230.9242,12349.0
2024-02-20 10:45:00,238.49,238.98,238.49,238.66,8407.0,230.9533,231.4278,230.9533,231.1179,8407.0
2024-02-20 10:50:00,238.57,239.16,238.44,238.9,13348.0,231.0307,231.6021,230.9048,231.3503,13348.0
2024-02-20 10:55:00,238.97,239.11,238.81,239.05,11311.0,231.4181,231.5537,231.2632,231.4956,11311.0
2024-02-20 11:00:00,239.03,239.08,238.81,238.97,11916.0,231.4762,231.5246,231.2632,231.4181,11916.0
2024-02-20 11:05:00,239.0,239.1,238.97,239.05,7663.0,231.4472,231.544,231.4181,231.4956,7663.0
2024-02-20 11:10:00,239.04,239.04,238.8,239.04,13968.0,231.4859,231.4859,231.2535,231.4859,13968.0
2024-02-20 11:15:00,239.0,239.0,238.73,238.74,13418.0,231.4472,231.4472,231.1857,231.1954,13418.0
2024-02-20 11:20:00,238.71,238.77,238.2,238.57,6733.0,231.1663,231.2244,230.6724,231.0307,6733.0
2024-02-20 11:25:00,238.54,238.7,238.5,238.54,4004.0,231.0017,231.1566,230.963,231.0017,4004.0
2024-02-20 11:30:00,238.49,238.74,238.2,238.25,9898.0,230.9533,231.1954,230.6724,230.7209,9898.0
2024-02-20 11:35:00,238.32,238.54,238.32,238.41,6265.0,230.7886,231.0017,230.7886,230.8758,6265.0
2024-02-20 11:40:00,238.38,238.38,238.19,238.22,6088.0,230.8467,230.8467,230.6627,230.6918,6088.0
2024-02-20 11:45:00,238.23,238.32,238.14,238.21,4563.0,230.7015,230.7886,230.6143,230.6821,4563.0
2024-02-20 11:50:00,238.27,238.38,238.17,238.28,4803.0,230.7402,230.8467,230.6434,230.7499,4803.0
2024-02-20 11:55:00,238.26,238.28,238.04,238.04,5682.0,230.7305,230.7499,230.5175,230.5175,5682.0
2024-02-20 12:00:00,238.06,238.1,237.9,237.99,7592.0,230.5369,230.5756,230.3819,230.4691,7592.0
2024-02-20 12:05:00,237.94,238.43,237.93,238.43,5334.0,230.4207,230.8952,230.411,230.8952,5334.0
2024-02-20 12:10:00,238.37,238.37,237.99,238.1,4051.0,230.8371,230.8371,230.4691,230.5756,4051.0
2024-02-20 12:15:00,238.17,238.21,238.04,238.15,3080.0,230.6434,230.6821,230.5175,230.624,3080.0
2024-02-20 12:20:00,238.16,238.32,238.11,238.23,4329.0,230.6337,230.7886,230.5853,230.7015,4329.0
2024-02-20 12:25:00,238.15,238.45,238.12,238.36,11101.0,230.624,230.9145,230.595,230.8274,11101.0
2024-02-20 12:30:00,238.27,238.58,238.25,238.56,5520.0,230.7402,231.0404,230.7209,231.0211,5520.0
2024-02-20 12:35:00,238.52,238.52,238.12,238.12,4416.0,230.9823,230.9823,230.595,230.595,4416.0
2024-02-20 12:40:00,238.18,238.53,238.17,238.53,5393.0,230.6531,230.992,230.6434,230.992,5393.0
2024-02-20 12:45:00,238.47,238.59,238.4,238.56,5406.0,230.9339,231.0501,230.8661,231.0211,5406.0
2024-02-20 12:50:00,238.54,238.81,238.46,238.6,6750.0,231.0017,231.2632,230.9242,231.0598,6750.0
2024-02-20 12:55:00,238.6,238.66,238.55,238.57,2981.0,231.0598,231.1179,231.0114,231.0307,2981.0
2024-02-20 13:00:00,238.55,238.56,238.36,238.41,4444.0,231.0114,231.0211,230.8274,230.8758,4444.0
2024-02-20 13:05:00,238.36,238.58,238.34,238.54,11202.0,230.8274,231.0404,230.808,231.0017,11202.0
2024-02-20 13:10:00,238.55,238.74,238.54,238.73,1901.0,231.0114,231.1954,231.0017,231.1857,1901.0
2024-02-20 13:15:00,238.74,238.81,238.5,238.79,4632.0,231.1954,231.2632,230.963,231.2438,4632.0
2024-02-20 13:20:00,238.85,238.9,238.74,238.9,2601.0,231.3019,231.3503,231.1954,231.3503,2601.0
2024-02-20 13:25:00,238.85,239.03,238.84,238.84,6559.0,231.3019,231.4762,231.2922,231.2922,6559.0
2024-02-20 13:30:00,238.93,238.93,238.56,238.71,10303.0,231.3794,231.3794,231.0211,231.1663,10303.0
2024-02-20 13:35:00,238.71,238.71,238.57,238.66,4371.0,231.1663,231.1663,231.0307,231.1179,4371.0
2024-02-20 13:40:00,238.66,239.1,238.62,239.07,41013.0,231.1179,231.544,231.0792,231.5149,41013.0
2024-02-20 13:45:00,239.06,239.06,238.93,238.93,13251.0,231.5053,231.5053,231.3794,231.3794,13251.0
2024-02-20 13:50:00,239.01,239.15,238.85,238.85,8099.0,231.4568,231.5924,231.3019,231.3019,8099.0
2024-02-20 13:55:00,238.81,238.96,238.8,238.94,2204.0,231.2632,231.4084,231.2535,231.389,2204.0
2024-02-20 14:00:00,238.96,239.02,238.92,238.96,2659.0,231.4084,231.4665,231.3697,231.4084,2659.0
2024-02-20 14:05:00,238.92,238.97,238.76,238.79,3684.0,231.3697,231.4181,231.2147,231.2438,3684.0
2024-02-20 14:10:00,238.74,238.89,238.69,238.73,10893.0,231.1954,231.3406,231.1469,231.1857,10893.0
2024-02-20 14:15:00,238.78,239.14,238.55,239.11,10106.0,231.2341,231.5827,231.0114,231.5537,10106.0
2024-02-20 14:20:00,239.11,239.14,238.96,239.05,7069.0,231.5537,231.5827,231.4084,231.4956,7069.0
2024-02-20 14:25:00,238.99,239.05,238.86,238.86,2448.0,231.4375,231.4956,231.3116,231.3116,2448.0
2024-02-20 14:30:00,238.87,239.03,238.84,238.84,3113.0,231.3213,231.4762,231.2922,231.2922,3113.0
2024-02-20 14:35:00,238.9,238.99,238.8,238.93,6932.0,231.3503,231.4375,231.2535,231.3794,6932.0
2024-02-20 14:40:00,238.86,239.14,238.86,239.07,2691.0,231.3116,231.5827,231.3116,231.5149,2691.0
2024-02-20 14:45:00,239.03,239.5,239.03,239.5,8499.0,231.4762,231.9314,231.4762,231.9314,8499.0
2024-02-20 14:50:00,239.53,239.63,239.39,239.41,6527.0,231.9604,232.0572,231.8248,231.8442,6527.0
2024-02-20 14:55:00,239.47,239.57,239.47,239.54,3446.0,231.9023,231.9991,231.9023,231.9701,3446.0
2024-02-20 15:00:00,239.57,239.6,239.45,239.46,7528.0,231.9991,232.0282,231.8829,231.8926,7528.0
2024-02-20 15:05:00,239.53,239.56,239.47,239.47,7623.0,231.9604,231.9895,231.9023,231.9023,7623.0
2024-02-20 15:10:00,239.52,239.56,239.47,239.48,3135.0,231.9507,231.9895,231.9023,231.912,3135.0
2024-02-20 15:15:00,239.48,239.49,239.17,239.2,8158.0,231.912,231.9217,231.6118,231.6408,8158.0
2024-02-20 15:20:00,239.23,239.32,239.2,239.3,8556.0,231.6699,231.757,231.6408,231.7377,8556.0
2024-02-20 15:25:00,239.31,239.57,239.31,239.55,9624.0,231.7474,231.9991,231.7474,231.9798,9624.0
2024-02-20 15:30:00,239.59,239.61,238.96,238.99,21363.0,232.0185,232.0379,231.4084,231.4375,21363.0
2024-02-20 15:35:00,238.98,239.06,238.71,238.91,15658.0,231.4278,231.5053,231.1663,231.36,15658.0
2024-02-20 15:40:00,238.94,239.24,238.93,239.07,11899.0,231.389,231.6796,231.3794,231.5149,11899.0
2024-02-20 15:45:00,239.06,239.17,238.92,239.15,25930.0,231.5053,231.6118,231.3697,231.5924,25930.0
2024-02-20 15:50:00,239.12,239.54,239.12,239.37,40978.0,231.5634,231.9701,231.5634,231.8055,40978.0
2024-02-20 15:55:00,239.37,239.66,239.11,239.59,110820.0,231.8055,232.0863,231.5537,232.0185,110820.0
2024-02-21 09:30:00,239.72,240.01,238.21,238.62,16845.0,232.1444,232.4252,230.6821,231.0792,16845.0
2024-02-21 09:35:00,238.56,239.27,238.21,239.09,7295.0,231.0211,231.7086,230.6821,231.5343,7295.0
2024-02-21 09:40:00,239.16,239.72,239.05,239.65,4680.0,231.6021,232.1444,231.4956,232.0766,4680.0
2024-02-21 09:45:00,239.65,239.91,239.56,239.78,6478.0,232.0766,232.3284,231.9895,232.2025,6478.0
2024-02-21 09:50:00,239.68,240.23,239.54,239.86,7570.0,232.1057,232.6383,231.9701,232.28,7570.0
2024-02-21 09:55:00,239.83,240.12,239.74,239.96,19813.0,232.2509,232.5318,232.1638,232.3768,19813.0
2024-02-21 10:00:00,239.94,240.33,239.63,240.28,21283.0,232.3574,232.7351,232.0572,232.6867,21283.0
2024-02-21 10:05:00,240.28,240.46,240.2,240.2,8408.0,232.6867,232.861,232.6092,232.6092,8408.0
2024-02-21 10:10:00,240.16,240.39,240.08,240.28,5955.0,232.5705,232.7932,232.493,232.6867,5955.0
2024-02-21 10:15:00,240.28,240.33,240.0,240.23,5794.0,232.6867,232.7351,232.4156,232.6383,5794.0
2024-02-21 10:20:00,240.34,240.49,240.25,240.35,1804.0,232.7448,232.8901,232.6576,232.7545,1804.0
2024-02-21 10:25:00,240.31,240.74,240.17,240.58,11542.0,232.7158,233.1322,232.5802,232.9772,11542.0
2024-02-21 10:30:00,240.46,240.57,240.02,240.19,11016.0,232.861,232.9675,232.4349,232.5995,11016.0
2024-02-21 10:35:00,240.07,240.31,240.04,240.31,12693.0,232.4833,232.7158,232.4543,232.7158,12693.0
2024-02-21 10:40:00,240.46,240.56,240.36,240.46,4537.0,232.861,232.9579,232.7642,232.861,4537.0
2024-02-21 10:45:00,240.43,240.6,240.43,240.59,7494.0,232.832,232.9966,232.832,232.9869,7494.0
2024-02-21 10:50:00,240.64,240.69,240.49,240.49,3350.0,233.0353,233.0837,232.8901,232.8901,3350.0
2024-02-21 10:55:00,240.45,240.75,240.44,240.64,4522.0,232.8513,233.1418,232.8416,233.0353,4522.0
2024-02-21 11:00:00,240.77,240.77,240.64,240.67,3465.0,233.1612,233.1612,233.0353,233.0644,3465.0
2024-02-21 11:05:00,240.6,240.65,240.48,240.63,3992.0,232.9966,233.045,232.8804,233.0256,3992.0
2024-02-21 11:10:00,240.65,240.65,240.42,240.54,4336.0,233.045,233.045,232.8223,232.9385,4336.0
2024-02-21 11:15:00,240.47,240.65,240.35,240.42,8911.0,232.8707,233.045,232.7545,232.8223,8911.0
2024-02-21 11:20:00,240.42,240.52,240.31,240.39,5587.0,232.8223,232.9191,232.7158,232.7932,5587.0
2024-02-21 11:25:00,240.41,240.44,240.09,240.1,3248.0,232.8126,232.8416,232.5027,232.5124,3248.0
2024-02-21 11:30:00,240.09,240.12,239.64,239.85,3540.0,232.5027,232.5318,232.0669,232.2703,3540.0
2024-02-21 11:35:00,239.8,239.9,239.74,239.84,2739.0,232.2219,232.3187,232.1638,232.2606,2739.0
2024-02-21 11:40:00,239.79,240.03,239.75,239.86,2521.0,232.2122,232.4446,232.1735,232.28,2521.0
2024-02-21 11:45:00,239.78,239.9,239.7,239.8,4643.0,232.2025,232.3187,232.125,232.2219,4643.0
2024-02-21 11:50:00,239.82,239.9,239.72,239.82,2894.0,232.2412,232.3187,232.1444,232.2412,2894.0
2024-02-21 11:55:00,239.89,239.99,239.83,239.89,4481.0,232.309,232.4059,232.2509,232.309,4481.0
2024-02-21 12:00:00,239.96,239.97,239.69,239.76,8102.0,232.3768,232.3865,232.1153,232.1831,8102.0
2024-02-21 12:05:00,239.75,239.81,239.71,239.81,3154.0,232.1735,232.2316,232.1347,232.2316,3154.0
2024-02-21 12:10:00,239.81,239.99,239.69,239.99,3711.0,232.2316,232.4059,232.1153,232.4059,3711.0
2024-02-21 12:15:00,239.92,240.05,239.83,239.97,6988.0,232.3381,232.464,232.2509,232.3865,6988.0
2024-02-21 12:20:00,240.02,240.12,240.02,240.08,1350.0,232.4349,232.5318,232.4349,232.493,1350.0
2024-02-21 12:25:00,240.05,240.05,239.91,239.91,3884.0,232.464,232.464,232.3284,232.3284,3884.0
2024-02-21 12:30:00,239.9,239.9,239.76,239.83,4898.0,232.3187,232.3187,232.1831,232.2509,4898.0
2024-02-21 12:35:00,239.74,239.95,239.74,239.82,12819.0,232.1638,232.3671,232.1638,232.2412,12819.0
2024-02-21 12:40:00,239.81,239.88,239.41,239.45,12418.0,232.2316,232.2993,231.8442,231.8829,12418.0
2024-02-21 12:45:00,239.5,239.68,239.5,239.68,2100.0,231.9314,232.1057,231.9314,232.1057,2100.0
2024-02-21 12:50:00,239.57,239.69,239.53,239.69,2020.0,231.9991,232.1153,231.9604,232.1153,2020.0
2024-02-21 12:55:00,239.71,239.78,239.64,239.66,4014.0,232.1347,232.2025,232.0669,232.0863,4014.0
2024-02-21 13:00:00,239.69,239.73,239.26,239.4,4807.0,232.1153,232.1541,231.6989,231.8345,4807.0
2024-02-21 13:05:00,239.33,239.53,239.33,239.53,2800.0,231.7667,231.9604,231.7667,231.9604,2800.0
2024-02-21 13:10:00,239.59,239.65,239.53,239.61,3222.0,232.0185,232.0766,231.9604,232.0379,3222.0
2024-02-21 13:15:00,239.6,239.75,239.56,239.7,3936.0,232.0282,232.1735,231.9895,232.125,3936.0
2024-02-21 13:20:00,239.76,239.88,239.7,239.82,4091.0,232.1831,232.2993,232.125,232.2412,4091.0
2024-02-21 13:25:00,239.86,239.86,239.6,239.63,2310.0,232.28,232.28,232.0282,232.0572,2310.0
2024-02-21 13:30:00,239.66,239.66,239.56,239.59,1718.0,232.0863,232.0863,231.9895,232.0185,1718.0
2024-02-21 13:35:00,239.62,239.69,239.56,239.69,3293.0,232.0476,232.1153,231.9895,232.1153,3293.0
2024-02-21 13:40:00,239.72,239.76,239.66,239.69,3751.0,232.1444,232.1831,232.0863,232.1153,3751.0
2024-02-21 13:45:00,239.68,239.72,239.55,239.72,2959.0,232.1057,232.1444,231.9798,232.1444,2959.0
2024-02-21 13:50:00,239.64,239.68,239.5,239.52,2446.0,232.0669,232.1057,231.9314,231.9507,2446.0
2024-02-21 13:55:00,239.54,239.67,239.54,239.6,3407.0,231.9701,232.096,231.9701,232.0282,3407.0
2024-02-21 14:00:00,239.58,239.75,239.42,239.65,9375.0,232.0088,232.1735,231.8539,232.0766,9375.0
2024-02-21 14:05:00,239.7,239.75,239.53,239.59,3238.0,232.125,232.1735,231.9604,232.0185,3238.0
2024-02-21 14:10:00,239.54,239.68,239.45,239.45,4699.0,231.9701,232.1057,231.8829,231.8829,4699.0
2024-02-21 14:15:00,239.3,239.53,239.28,239.35,7604.0,231.7377,231.9604,231.7183,231.7861,7604.0
2024-02-21 14:20:00,239.37,239.44,239.14,239.27,4462.0,231.8055,231.8732,231.5827,231.7086,4462.0
2024-02-21 14:25:00,239.14,239.46,238.92,239.23,5500.0,231.5827,231.8926,231.3697,231.6699,5500.0
2024-02-21 14:30:00,239.26,239.34,239.1,239.32,3552.0,231.6989,231.7764,231.544,231.757,3552.0
2024-02-21 14:35:00,239.32,239.36,239.13,239.3,3885.0,231.757,231.7958,231.573,231.7377,3885.0
2024-02-21 14:40:00,239.2,239.33,239.13,239.22,4215.0,231.6408,231.7667,231.573,231.6602,4215.0
2024-02-21 14:45:00,239.27,239.42,239.17,239.37,3463.0,231.7086,231.8539,231.6118,231.8055,3463.0
2024-02-21 14:50:00,239.4,239.46,239.32,239.32,2502.0,231.8345,231.8926,231.757,231.757,2502.0
2024-02-21 14:55:00,239.4,239.63,239.4,239.54,7136.0,231.8345,232.0572,231.8345,231.9701,7136.0
2024-02-21 15:00:00,239.51,239.53,239.29,239.29,2160.0,231.941,231.9604,231.728,231.728,2160.0
2024-02-21 15:05:00,239.28,239.32,239.17,239.19,4859.0,231.7183,231.757,231.6118,231.6311,4859.0
2024-02-21 15:10:00,239.22,239.25,239.05,239.05,7262.0,231.6602,231.6893,231.4956,231.4956,7262.0
2024-02-21 15:15:00,239.05,239.39,238.94,239.31,17818.0,231.4956,231.8248,231.389,231.7474,17818.0
2024-02-21 15:20:00,239.33,239.34,239.13,239.28,4804.0,231.7667,231.7764,231.573,231.7183,4804.0
2024-02-21 15:25:00,239.35,239.53,239.34,239.53,8511.0,231.7861,231.9604,231.7764,231.9604,8511.0
2024-02-21 15:30:00,239.53,240.03,239.49,240.01,16628.0,231.9604,232.4446,231.9217,232.4252,16628.0
2024-02-21 15:35:00,240.02,240.43,240.02,240.3,13436.0,232.4349,232.832,232.4349,232.7061,13436.0
2024-02-21 15:40:00,240.36,240.58,240.36,240.48,18355.0,232.7642,232.9772,232.7642,232.8804,18355.0
2024-02-21 15:45:00,240.47,241.11,240.46,241.1,45457.0,232.8707,233.4905,232.861,233.4808,45457.0
2024-02-21 15:50:00,241.09,241.54,240.81,240.84,92481.0,233.4711,233.9069,233.2,233.229,92481.0
2024-02-21 15:55:00,240.86,241.51,240.74,241.34,88039.0,233.2484,233.8778,233.1322,233.7132,88039.0
2024-02-22 09:30:00,242.14,243.18,241.74,242.03,43339.0,234.4879,235.4951,234.1006,234.3814,43339.0
2024-02-22 09:35:00,241.66,242.45,241.58,242.26,9560.0,234.0231,234.7881,233.9456,234.6041,9560.0
2024-02-22 09:40:00,242.08,242.68,241.85,241.85,15767.0,234.4298,235.0109,234.2071,234.2071,15767.0
2024-02-22 09:45:00,241.9,242.89,241.69,242.66,14973.0,234.2555,235.2142,234.0521,234.9915,14973.0
2024-02-22 09:50:00,242.64,243.07,242.42,242.91,12023.0,234.9721,235.3885,234.7591,235.2336,12023.0
2024-02-22 09:55:00,242.88,243.47,242.7,242.71,12058.0,235.2045,235.7759,235.0302,235.0399,12058.0
2024-02-22 10:00:00,242.87,243.35,242.61,243.02,18456.0,235.1949,235.6597,234.9431,235.3401,18456.0
2024-02-22 10:05:00,242.93,243.21,242.78,243.12,10361.0,235.253,235.5241,235.1077,235.437,10361.0
2024-02-22 10:10:00,243.08,243.21,242.87,242.92,6968.0,235.3982,235.5241,235.1949,235.2433,6968.0
2024-02-22 10:15:00,242.98,243.11,242.31,242.65,16866.0,235.3014,235.4273,234.6525,234.9818,16866.0
2024-02-22 10:20:00,242.65,242.65,242.3,242.43,7351.0,234.9818,234.9818,234.6429,234.7688,7351.0
2024-02-22 10:25:00,242.44,242.64,242.12,242.55,11263.0,234.7784,234.9721,234.4686,234.885,11263.0
2024-02-22 10:30:00,242.44,242.44,242.07,242.26,6270.0,234.7784,234.7784,234.4201,234.6041,6270.0
2024-02-22 10:35:00,242.17,242.36,242.04,242.22,8303.0,234.517,234.701,234.3911,234.5654,8303.0
2024-02-22 10:40:00,242.28,242.65,242.26,242.44,9815.0,234.6235,234.9818,234.6041,234.7784,9815.0
2024-02-22 10:45:00,242.42,242.43,242.1,242.1,5001.0,234.7591,234.7688,234.4492,234.4492,5001.0
2024-02-22 10:50:00,242.17,242.29,242.12,242.26,4756.0,234.517,234.6332,234.4686,234.6041,4756.0
2024-02-22 10:55:00,242.26,242.34,242.07,242.22,7714.0,234.6041,234.6816,234.4201,234.5654,7714.0
2024-02-22 11:00:00,242.19,242.34,242.11,242.28,3822.0,234.5363,234.6816,234.4589,234.6235,3822.0
2024-02-22 11:05:00,242.25,242.4,242.15,242.2,9364.0,234.5944,234.7397,234.4976,234.546,9364.0
2024-02-22 11:10:00,242.27,242.63,242.26,242.53,7257.0,234.6138,234.9624,234.6041,234.8656,7257.0
2024-02-22 11:15:00,242.51,242.89,242.51,242.8,12971.0,234.8462,235.2142,234.8462,235.1271,12971.0
2024-02-22 11:20:00,242.76,242.76,242.42,242.6,3758.0,235.0883,235.0883,234.7591,234.9334,3758.0
2024-02-22 11:25:00,242.57,242.57,242.27,242.42,2864.0,234.9043,234.9043,234.6138,234.7591,2864.0
2024-02-22 11:30:00,242.44,242.5,242.39,242.49,2589.0,234.7784,234.8365,234.73,234.8269,2589.0
2024-02-22 11:35:00,242.41,242.42,242.32,242.4,2120.0,234.7494,234.7591,234.6622,234.7397,2120.0
2024-02-22 11:40:00,242.4,242.47,242.35,242.47,2089.0,234.7397,234.8075,234.6913,234.8075,2089.0
2024-02-22 11:45:00,242.4,242.51,242.32,242.4,5219.0,234.7397,234.8462,234.6622,234.7397,5219.0
2024-02-22 11:50:00,242.4,242.43,242.21,242.42,4816.0,234.7397,234.7688,234.5557,234.7591,4816.0
2024-02-22 11:55:00,242.45,242.53,242.39,242.43,2584.0,234.7881,234.8656,234.73,234.7688,2584.0
2024-02-22 12:00:00,242.36,242.46,242.26,242.46,1200.0,234.701,234.7978,234.6041,234.7978,1200.0
2024-02-22 12:05:00,242.52,242.61,242.51,242.58,4826.0,234.8559,234.9431,234.8462,234.914,4826.0
2024-02-22 12:10:00,242.6,242.6,242.47,242.48,3692.0,234.9334,234.9334,234.8075,234.8172,3692.0
2024-02-22 12:15:00,242.48,242.63,242.44,242.51,3948.0,234.8172,234.9624,234.7784,234.8462,3948.0
2024-02-22 12:20:00,242.51,242.85,242.51,242.81,7339.0,234.8462,235.1755,234.8462,235.1367,7339.0
2024-02-22 12:25:00,242.87,242.98,242.79,242.93,4512.0,235.1949,235.3014,235.1174,235.253,4512.0
2024-02-22 12:30:00,242.95,242.97,242.8,242.88,4308.0,235.2723,235.2917,235.1271,235.2045,4308.0
2024-02-22 12:35:00,242.86,242.92,242.75,242.91,2969.0,235.1852,235.2433,235.0786,235.2336,2969.0
2024-02-22 12:40:00,242.88,242.97,242.77,242.97,5202.0,235.2045,235.2917,235.098,235.2917,5202.0
2024-02-22 12:45:00,242.89,243.11,242.83,243.11,3095.0,235.2142,235.4273,235.1561,235.4273,3095.0
2024-02-22 12:50:00,243.11,243.22,243.08,243.22,6691.0,235.4273,235.5338,235.3982,235.5338,6691.0
2024-02-22 12:55:00,243.21,243.23,243.13,243.21,4373.0,235.5241,235.5435,235.4466,235.5241,4373.0
2024-02-22 13:00:00,243.21,243.37,243.17,243.37,3449.0,235.5241,235.6791,235.4854,235.6791,3449.0
2024-02-22 13:05:00,243.34,243.34,243.23,243.31,3240.0,235.65,235.65,235.5435,235.6209,3240.0
2024-02-22 13:10:00,243.31,243.31,243.17,243.2,3286.0,235.6209,235.6209,235.4854,235.5144,3286.0
2024-02-22 13:15:00,243.25,243.53,243.25,243.52,4867.0,235.5628,235.834,235.5628,235.8243,4867.0
2024-02-22 13:20:00,243.54,243.76,243.54,243.7,4472.0,235.8437,236.0567,235.8437,235.9986,4472.0
2024-02-22 13:25:00,243.74,243.92,243.73,243.86,5551.0,236.0374,236.2117,236.0277,236.1536,5551.0
2024-02-22 13:30:00,243.9,243.9,243.81,243.86,2370.0,236.1923,236.1923,236.1051,236.1536,2370.0
2024-02-22 13:35:00,243.84,243.98,243.81,243.97,5118.0,236.1342,236.2698,236.1051,236.2601,5118.0
2024-02-22 13:40:00,243.97,244.04,243.81,243.81,10150.0,236.2601,236.3279,236.1051,236.1051,10150.0
2024-02-22 13:45:00,243.81,243.85,243.64,243.75,12623.0,236.1051,236.1439,235.9405,236.047,12623.0
2024-02-22 13:50:00,243.69,243.69,243.4,243.46,2000.0,235.9889,235.9889,235.7081,235.7662,2000.0
2024-02-22 13:55:00,243.37,243.51,243.37,243.41,4598.0,235.6791,235.8146,235.6791,235.7178,4598.0
2024-02-22 14:00:00,243.48,243.7,243.39,243.64,4489.0,235.7856,235.9986,235.6984,235.9405,4489.0
2024-02-22 14:05:00,243.72,243.88,243.66,243.79,4303.0,236.018,236.1729,235.9599,236.0858,4303.0
2024-02-22 14:10:00,243.84,244.11,243.84,244.1,10070.0,236.1342,236.3957,236.1342,236.386,10070.0
2024-02-22 14:15:00,244.13,244.13,243.93,243.93,4661.0,236.415,236.415,236.2214,236.2214,4661.0
2024-02-22 14:20:00,243.93,244.04,243.72,244.02,9298.0,236.2214,236.3279,236.018,236.3085,9298.0
2024-02-22 14:25:00,244.07,244.28,244.07,244.25,9713.0,236.3569,236.5603,236.3569,236.5312,9713.0
2024-02-22 14:30:00,244.22,244.27,243.62,243.71,5450.0,236.5022,236.5506,235.9212,236.0083,5450.0
2024-02-22 14:35:00,243.7,243.95,243.7,243.83,8375.0,235.9986,236.2407,235.9986,236.1245,8375.0
2024-02-22 14:40:00,243.83,243.98,243.79,243.98,3118.0,236.1245,236.2698,236.0858,236.2698,3118.0
2024-02-22 14:45:00,243.99,243.99,243.81,243.84,3200.0,236.2795,236.2795,236.1051,236.1342,3200.0
2024-02-22 14:50:00,243.79,244.11,243.73,244.04,3172.0,236.0858,236.3957,236.0277,236.3279,3172.0
2024-02-22 14:55:00,244.04,244.06,243.62,243.74,8029.0,236.3279,236.3472,235.9212,236.0374,8029.0
2024-02-22 15:00:00,243.7,243.9,243.68,243.9,7227.0,235.9986,236.1923,235.9793,236.1923,7227.0
2024-02-22 15:05:00,243.85,244.0,243.8,243.81,8935.0,236.1439,236.2891,236.0955,236.1051,8935.0
2024-02-22 15:10:00,243.81,244.08,243.74,244.03,14598.0,236.1051,236.3666,236.0374,236.3182,14598.0
2024-02-22 15:15:00,244.03,244.09,243.88,243.91,7175.0,236.3182,236.3763,236.1729,236.202,7175.0
2024-02-22 15:20:00,243.91,244.17,243.9,244.17,4370.0,236.202,236.4538,236.1923,236.4538,4370.0
2024-02-22 15:25:00,244.2,244.28,244.15,244.16,7180.0,236.4828,236.5603,236.4344,236.4441,7180.0
2024-02-22 15:30:00,244.18,244.18,243.91,244.07,5304.0,236.4635,236.4635,236.202,236.3569,5304.0
2024-02-22 15:35:00,244.05,244.12,243.96,244.09,7941.0,236.3376,236.4054,236.2504,236.3763,7941.0
2024-02-22 15:40:00,244.09,244.19,243.89,243.89,13003.0,236.3763,236.4731,236.1826,236.1826,13003.0
2024-02-22 15:45:00,243.83,244.04,243.81,243.92,18198.0,236.1245,236.3279,236.1051,236.2117,18198.0
2024-02-22 15:50:00,243.86,244.05,243.68,244.01,32534.0,236.1536,236.3376,235.9793,236.2988,32534.0
2024-02-22 15:55:00,244.12,244.3,244.02,244.17,71210.0,236.4054,236.5797,236.3085,236.4538,71210.0
2024-02-23 09:30:00,244.23,244.29,243.29,243.36,23412.0,236.5119,236.57,235.6016,235.6694,23412.0
2024-02-23 09:35:00,243.56,243.7,242.85,243.1,11562.0,235.863,235.9986,235.1755,235.4176,11562.0
2024-02-23 09:40:00,243.14,243.49,243.14,243.45,10315.0,235.4563,235.7953,235.4563,235.7565,10315.0
2024-02-23 09:45:00,243.49,243.63,243.26,243.46,6079.0,235.7953,235.9308,235.5725,235.7662,6079.0
2024-02-23 09:50:00,243.36,243.53,242.95,243.49,7435.0,235.6694,235.834,235.2723,235.7953,7435.0
2024-02-23 09:55:00,243.55,244.44,243.55,244.44,15261.0,235.8534,236.7152,235.8534,236.7152,15261.0
2024-02-23 10:00:00,244.4,244.4,243.82,243.98,6049.0,236.6765,236.6765,236.1148,236.2698,6049.0
2024-02-23 10:05:00,244.08,244.19,243.76,244.03,9387.0,236.3666,236.4731,236.0567,236.3182,9387.0
2024-02-23 10:10:00,244.08,244.24,243.93,244.24,7799.0,236.3666,236.5216,236.2214,236.5216,7799.0
2024-02-23 10:15:00,244.25,244.3,243.95,244.08,16510.0,236.5312,236.5797,236.2407,236.3666,16510.0
2024-02-23 10:20:00,244.13,244.27,244.05,244.11,8165.0,236.415,236.5506,236.3376,236.3957,8165.0
2024-02-23 10:25:00,244.15,244.7,244.15,244.61,17017.0,236.4344,236.967,236.4344,236.8799,17017.0
2024-02-23 10:30:00,244.61,244.73,244.55,244.6,6803.0,236.8799,236.9961,236.8218,236.8702,6803.0
2024-02-23 10:35:00,244.71,244.82,244.51,244.81,9160.0,236.9767,237.0832,236.783,237.0735,9160.0
2024-02-23 10:40:00,244.78,244.95,244.74,244.85,4362.0,237.0445,237.2091,237.0058,237.1123,4362.0
2024-02-23 10:45:00,244.87,244.87,244.19,244.23,7533.0,237.1316,237.1316,236.4731,236.5119,7533.0
2024-02-23 10:50:00,244.16,244.3,243.87,243.94,8086.0,236.4441,236.5797,236.1633,236.231,8086.0
2024-02-23 10:55:00,243.94,244.29,243.76,244.25,25083.0,236.231,236.57,236.0567,236.5312,25083.0
2024-02-23 11:00:00,244.27,244.32,243.56,243.65,8083.0,236.5506,236.599,235.863,235.9502,8083.0
2024-02-23 11:05:00,243.73,244.1,243.73,244.09,12292.0,236.0277,236.386,236.0277,236.3763,12292.0
2024-02-23 11:10:00,244.01,244.01,243.6,243.79,4413.0,236.2988,236.2988,235.9018,236.0858,4413.0
2024-02-23 11:15:00,243.74,243.92,243.7,243.7,1345.0,236.0374,236.2117,235.9986,235.9986,1345.0
2024-02-23 11:20:00,243.7,243.81,243.58,243.63,2573.0,235.9986,236.1051,235.8824,235.9308,2573.0
2024-02-23 11:25:00,243.68,243.82,243.55,243.56,3541.0,235.9793,236.1148,235.8534,235.863,3541.0
2024-02-23 11:30:00,243.61,243.76,243.42,243.71,5571.0,235.9115,236.0567,235.7275,236.0083,5571.0
2024-02-23 11:35:00,243.78,244.05,243.76,243.99,4633.0,236.0761,236.3376,236.0567,236.2795,4633.0
2024-02-23 11:40:00,243.91,244.14,243.85,243.92,5558.0,236.202,236.4247,236.1439,236.2117,5558.0
2024-02-23 11:45:00,243.95,244.1,243.9,244.05,1720.0,236.2407,236.386,236.1923,236.3376,1720.0
2024-02-23 11:50:00,244.04,244.28,244.03,244.26,3231.0,236.3279,236.5603,236.3182,236.5409,3231.0
2024-02-23 11:55:00,244.29,244.29,244.06,244.23,2914.0,236.57,236.57,236.3472,236.5119,2914.0
2024-02-23 12:00:00,244.26,244.5,244.21,244.5,1868.0,236.5409,236.7733,236.4925,236.7733,1868.0
2024-02-23 12:05:00,244.59,244.72,244.55,244.72,1428.0,236.8605,236.9864,236.8218,236.9864,1428.0
2024-02-23 12:10:00,244.45,244.5,244.4,244.44,4892.0,236.7249,236.7733,236.6765,236.7152,4892.0
2024-02-23 12:15:00,244.51,244.6,244.44,244.5,1844.0,236.783,236.8702,236.7152,236.7733,1844.0
2024-02-23 12:20:00,244.57,244.57,244.0,244.0,5455.0,236.8411,236.8411,236.2891,236.2891,5455.0
2024-02-23 12:25:00,243.88,243.98,243.82,243.85,2600.0,236.1729,236.2698,236.1148,236.1439,2600.0
2024-02-23 12:30:00,243.77,244.05,243.64,243.94,7463.0,236.0664,236.3376,235.9405,236.231,7463.0
2024-02-23 12:35:00,243.92,243.93,243.37,243.54,25007.0,236.2117,236.2214,235.6791,235.8437,25007.0
2024-02-23 12:40:00,243.51,243.54,243.37,243.46,5640.0,235.8146,235.8437,235.6791,235.7662,5640.0
2024-02-23 12:45:00,243.44,243.58,243.24,243.49,10453.0,235.7468,235.8824,235.5532,235.7953,10453.0
2024-02-23 12:50:00,243.51,243.51,243.35,243.35,8018.0,235.8146,235.8146,235.6597,235.6597,8018.0
2024-02-23 12:55:00,243.31,243.42,243.25,243.25,2335.0,235.6209,235.7275,235.5628,235.5628,2335.0
2024-02-23 13:00:00,243.33,243.36,243.22,243.22,2400.0,235.6403,235.6694,235.5338,235.5338,2400.0
2024-02-23 13:05:00,243.3,243.35,243.09,243.1,3351.0,235.6113,235.6597,235.4079,235.4176,3351.0
2024-02-23 13:10:00,243.12,243.33,243.12,243.27,1700.0,235.437,235.6403,235.437,235.5822,1700.0
2024-02-23 13:15:00,243.25,243.39,243.19,243.39,2901.0,235.5628,235.6984,235.5047,235.6984,2901.0
2024-02-23 13:20:00,243.45,243.45,243.1,243.15,3717.0,235.7565,235.7565,235.4176,235.466,3717.0
2024-02-23 13:25:00,243.14,243.19,242.94,243.19,7336.0,235.4563,235.5047,235.2626,235.5047,7336.0
2024-02-23 13:30:00,243.14,243.26,243.09,243.11,5517.0,235.4563,235.5725,235.4079,235.4273,5517.0
2024-02-23 13:35:00,243.15,243.29,243.09,243.24,4686.0,235.466,235.6016,235.4079,235.5532,4686.0
2024-02-23 13:40:00,243.19,243.3,243.12,243.19,1710.0,235.5047,235.6113,235.437,235.5047,1710.0
2024-02-23 13:45:00,243.16,243.2,243.0,243.11,4243.0,235.4757,235.5144,235.3207,235.4273,4243.0
2024-02-23 13:50:00,243.11,243.2,242.94,243.03,1838.0,235.4273,235.5144,235.2626,235.3498,1838.0
2024-02-23 13:55:00,243.0,243.12,242.93,242.99,2850.0,235.3207,235.437,235.253,235.3111,2850.0
2024-02-23 14:00:00,242.97,243.01,242.66,242.68,3930.0,235.2917,235.3304,234.9915,235.0109,3930.0
2024-02-23 14:05:00,242.72,242.78,242.57,242.62,3577.0,235.0496,235.1077,234.9043,234.9528,3577.0
2024-02-23 14:10:00,242.63,242.75,242.52,242.7,2040.0,234.9624,235.0786,234.8559,235.0302,2040.0
2024-02-23 14:15:00,242.74,243.01,242.71,243.01,3566.0,235.069,235.3304,235.0399,235.3304,3566.0
2024-02-23 14:20:00,243.02,243.02,242.79,242.79,2692.0,235.3401,235.3401,235.1174,235.1174,2692.0
2024-02-23 14:25:00,242.95,242.95,242.56,242.57,3858.0,235.2723,235.2723,234.8946,234.9043,3858.0
2024-02-23 14:30:00,242.69,242.93,242.68,242.86,2151.0,235.0205,235.253,235.0109,235.1852,2151.0
2024-02-23 14:35:00,242.87,243.2,242.82,243.17,1791.0,235.1949,235.5144,235.1464,235.4854,1791.0
2024-02-23 14:40:00,243.17,243.24,242.75,242.77,6401.0,235.4854,235.5532,235.0786,235.098,6401.0
2024-02-23 14:45:00,242.75,243.0,242.68,242.97,8499.0,235.0786,235.3207,235.0109,235.2917,8499.0
2024-02-23 14:50:00,242.98,243.21,242.91,243.11,1300.0,235.3014,235.5241,235.2336,235.4273,1300.0
2024-02-23 14:55:00,243.05,243.27,243.05,243.27,2443.0,235.3692,235.5822,235.3692,235.5822,2443.0
2024-02-23 15:00:00,243.21,243.42,243.15,243.28,3621.0,235.5241,235.7275,235.466,235.5919,3621.0
2024-02-23 15:05:00,243.28,243.4,243.19,243.24,2207.0,235.5919,235.7081,235.5047,235.5532,2207.0
2024-02-23 15:10:00,243.22,243.43,243.17,243.27,2221.0,235.5338,235.7372,235.4854,235.5822,2221.0
2024-02-23 15:15:00,243.25,243.47,243.25,243.47,1825.0,235.5628,235.7759,235.5628,235.7759,1825.0
2024-02-23 15:20:00,243.5,243.5,243.35,243.4,3600.0,235.8049,235.8049,235.6597,235.7081,3600.0
2024-02-23 15:25:00,243.44,243.48,243.22,243.29,5920.0,235.7468,235.7856,235.5338,235.6016,5920.0
2024-02-23 15:30:00,243.32,243.48,243.21,243.32,10078.0,235.6306,235.7856,235.5241,235.6306,10078.0
2024-02-23 15:35:00,243.33,243.33,243.03,243.04,8173.0,235.6403,235.6403,235.3498,235.3595,8173.0
2024-02-23 15:40:00,243.06,243.2,242.98,243.03,11140.0,235.3788,235.5144,235.3014,235.3498,11140.0
2024-02-23 15:45:00,243.08,243.51,243.01,243.44,13507.0,235.3982,235.8146,235.3304,235.7468,13507.0
2024-02-23 15:50:00,243.46,243.46,243.06,243.14,25001.0,235.7662,235.7662,235.3788,235.4563,25001.0
2024-02-23 15:55:00,243.16,243.65,243.1,243.46,59611.0,235.4757,235.9502,235.4176,235.7662,59611.0
2024-02-26 09:30:00,241.62,241.85,240.51,241.26,34278.0,233.9844,234.2071,232.9094,233.6357,34278.0
2024-02-26 09:35:00,241.31,241.57,240.66,241.13,10453.0,233.6842,233.9359,233.0547,233.5098,10453.0
2024-02-26 09:40:00,241.36,241.94,241.36,241.73,7118.0,233.7326,234.2942,233.7326,234.0909,7118.0
2024-02-26 09:45:00,241.8,242.46,241.75,242.45,9939.0,234.1587,234.7978,234.1102,234.7881,9939.0
2024-02-26 09:50:00,242.48,243.62,242.48,243.62,13756.0,234.8172,235.9212,234.8172,235.9212,13756.0
2024-02-26 09:55:00,243.55,243.89,243.35,243.84,24548.0,235.8534,236.1826,235.6597,236.1342,24548.0
2024-02-26 10:00:00,243.78,243.83,243.18,243.6,14184.0,236.0761,236.1245,235.4951,235.9018,14184.0
2024-02-26 10:05:00,243.67,243.73,242.73,242.85,8905.0,235.9696,236.0277,235.0593,235.1755,8905.0
2024-02-26 10:10:00,243.01,243.44,242.84,243.09,7282.0,235.3304,235.7468,235.1658,235.4079,7282.0
2024-02-26 10:15:00,242.97,243.02,242.33,242.74,7015.0,235.2917,235.3401,234.6719,235.069,7015.0
2024-02-26 10:20:00,242.59,243.22,242.59,243.15,4189.0,234.9237,235.5338,234.9237,235.466,4189.0
2024-02-26 10:25:00,243.11,243.2,242.95,243.01,4598.0,235.4273,235.5144,235.2723,235.3304,4598.0
2024-02-26 10:30:00,243.06,243.17,242.97,243.17,6988.0,235.3788,235.4854,235.2917,235.4854,6988.0
2024-02-26 10:35:00,243.2,243.23,242.66,242.75,5824.0,235.5144,235.5435,234.9915,235.0786,5824.0
2024-02-26 10:40:00,242.8,242.89,242.19,242.2,4005.0,235.1271,235.2142,234.5363,234.546,4005.0
2024-02-26 10:45:00,242.16,242.45,242.16,242.3,5755.0,234.5073,234.7881,234.5073,234.6429,5755.0
2024-02-26 10:50:00,242.15,242.36,242.15,242.26,1991.0,234.4976,234.701,234.4976,234.6041,1991.0
2024-02-26 10:55:00,242.25,242.25,242.07,242.11,3077.0,234.5944,234.5944,234.4201,234.4589,3077.0
2024-02-26 11:00:00,242.17,242.35,242.09,242.14,8183.0,234.517,234.6913,234.4395,234.4879,8183.0
2024-02-26 11:05:00,242.21,242.29,242.1,242.26,3937.0,234.5557,234.6332,234.4492,234.6041,3937.0
2024-02-26 11:10:00,242.25,242.43,242.24,242.37,3402.0,234.5944,234.7688,234.5848,234.7107,3402.0
2024-02-26 11:15:00,242.41,242.69,242.38,242.64,5084.0,234.7494,235.0205,234.7203,234.9721,5084.0
2024-02-26 11:20:00,242.68,242.68,242.54,242.63,3386.0,235.0109,235.0109,234.8753,234.9624,3386.0
2024-02-26 11:25:00,242.63,242.97,242.63,242.97,7540.0,234.9624,235.2917,234.9624,235.2917,7540.0
2024-02-26 11:30:00,242.91,243.25,242.91,243.03,9244.0,235.2336,235.5628,235.2336,235.3498,9244.0
2024-02-26 11:35:00,243.03,243.22,242.79,242.79,10541.0,235.3498,235.5338,235.1174,235.1174,10541.0
2024-02-26 11:40:00,242.76,242.9,242.76,242.82,8421.0,235.0883,235.2239,235.0883,235.1464,8421.0
2024-02-26 11:45:00,242.87,243.01,242.8,243.01,4644.0,235.1949,235.3304,235.1271,235.3304,4644.0
2024-02-26 11:50:00,243.11,243.21,243.08,243.13,4663.0,235.4273,235.5241,235.3982,235.4466,4663.0
2024-02-26 11:55:00,243.2,243.27,243.09,243.1,4767.0,235.5144,235.5822,235.4079,235.4176,4767.0
2024-02-26 12:00:00,243.12,243.12,242.83,242.86,4650.0,235.437,235.437,235.1561,235.1852,4650.0
2024-02-26 12:05:00,242.8,242.81,242.57,242.63,5226.0,235.1271,235.1367,234.9043,234.9624,5226.0
2024-02-26 12:10:00,242.61,242.64,242.35,242.36,4101.0,234.9431,234.9721,234.6913,234.701,4101.0
2024-02-26 12:15:00,242.34,242.52,242.34,242.36,2326.0,234.6816,234.8559,234.6816,234.701,2326.0
2024-02-26 12:20:00,242.3,242.3,241.97,242.06,5594.0,234.6429,234.6429,234.3233,234.4105,5594.0
2024-02-26 12:25:00,242.0,242.09,241.99,242.09,5329.0,234.3523,234.4395,234.3427,234.4395,5329.0
2024-02-26 12:30:00,242.07,242.11,241.85,241.87,7286.0,234.4201,234.4589,234.2071,234.2265,7286.0
2024-02-26 12:35:00,241.8,241.84,241.56,241.84,5807.0,234.1587,234.1974,233.9263,234.1974,5807.0
2024-02-26 12:40:00,241.88,241.88,241.74,241.77,3234.0,234.2361,234.2361,234.1006,234.1296,3234.0
2024-02-26 12:45:00,241.8,241.8,241.61,241.65,3474.0,234.1587,234.1587,233.9747,234.0134,3474.0
2024-02-26 12:50:00,241.66,241.74,241.56,241.58,4589.0,234.0231,234.1006,233.9263,233.9456,4589.0
2024-02-26 12:55:00,241.57,241.66,241.4,241.63,9183.0,233.9359,234.0231,233.7713,233.994,9183.0
2024-02-26 13:00:00,241.62,241.62,241.34,241.38,9088.0,233.9844,233.9844,233.7132,233.7519,9088.0
2024-02-26 13:05:00,241.41,241.46,241.28,241.35,7160.0,233.781,233.8294,233.6551,233.7229,7160.0
2024-02-26 13:10:00,241.34,241.4,241.13,241.3,12967.0,233.7132,233.7713,233.5098,233.6745,12967.0
2024-02-26 13:15:00,241.27,241.6,241.26,241.52,10314.0,233.6454,233.965,233.6357,233.8875,10314.0
2024-02-26 13:20:00,241.51,241.6,241.4,241.54,18412.0,233.8778,233.965,233.7713,233.9069,18412.0
2024-02-26 13:25:00,241.48,241.48,241.0,241.02,6756.0,233.8488,233.8488,233.3839,233.4033,6756.0
2024-02-26 13:30:00,240.93,241.17,240.9,240.9,4852.0,233.3162,233.5486,233.2871,233.2871,4852.0
2024-02-26 13:35:00,241.01,241.03,240.64,240.88,11892.0,233.3936,233.413,233.0353,233.2677,11892.0
2024-02-26 13:40:00,240.93,241.36,240.92,241.36,2309.0,233.3162,233.7326,233.3065,233.7326,2309.0
2024-02-26 13:45:00,241.4,241.45,241.28,241.28,6190.0,233.7713,233.8197,233.6551,233.6551,6190.0
2024-02-26 13:50:00,241.34,241.6,241.26,241.59,5245.0,233.7132,233.965,233.6357,233.9553,5245.0
2024-02-26 13:55:00,241.62,241.68,241.51,241.67,3897.0,233.9844,234.0425,233.8778,234.0328,3897.0
2024-02-26 14:00:00,241.66,241.92,241.66,241.91,7804.0,234.0231,234.2749,234.0231,234.2652,7804.0
2024-02-26 14:05:00,242.0,242.2,242.0,242.06,6563.0,234.3523,234.546,234.3523,234.4105,6563.0
2024-02-26 14:10:00,242.13,242.2,241.88,242.11,6387.0,234.4782,234.546,234.2361,234.4589,6387.0
2024-02-26 14:15:00,242.05,242.06,241.93,241.97,5148.0,234.4008,234.4105,234.2846,234.3233,5148.0
2024-02-26 14:20:00,242.01,242.05,241.81,241.85,7807.0,234.362,234.4008,234.1684,234.2071,7807.0
2024-02-26 14:25:00,241.88,241.88,241.46,241.47,3379.0,234.2361,234.2361,233.8294,233.8391,3379.0
2024-02-26 14:30:00,241.48,241.71,241.35,241.4,5752.0,233.8488,234.0715,233.7229,233.7713,5752.0
2024-02-26 14:35:00,241.47,241.58,241.2,241.25,7401.0,233.8391,233.9456,233.5776,233.626,7401.0
2024-02-26 14:40:00,241.28,241.28,241.02,241.1,2400.0,233.6551,233.6551,233.4033,233.4808,2400.0
2024-02-26 14:45:00,241.06,241.3,241.03,241.25,2942.0,233.4421,233.6745,233.413,233.626,2942.0
2024-02-26 14:50:00,241.28,241.35,241.16,241.17,4699.0,233.6551,233.7229,233.5389,233.5486,4699.0
2024-02-26 14:55:00,241.19,241.36,241.1,241.25,2901.0,233.5679,233.7326,233.4808,233.626,2901.0
2024-02-26 15:00:00,241.3,241.62,241.3,241.45,4925.0,233.6745,233.9844,233.6745,233.8197,4925.0
2024-02-26 15:05:00,241.53,241.59,241.43,241.58,4337.0,233.8972,233.9553,233.8004,233.9456,4337.0
2024-02-26 15:10:00,241.42,241.72,241.42,241.71,4112.0,233.7907,234.0812,233.7907,234.0715,4112.0
2024-02-26 15:15:00,241.58,241.63,241.48,241.5,6815.0,233.9456,233.994,233.8488,233.8681,6815.0
2024-02-26 15:20:00,241.58,241.63,241.45,241.51,4724.0,233.9456,233.994,233.8197,233.8778,4724.0
2024-02-26 15:25:00,241.53,241.54,241.33,241.39,11182.0,233.8972,233.9069,233.7035,233.7616,11182.0
2024-02-26 15:30:00,241.42,241.42,240.93,241.06,9341.0,233.7907,233.7907,233.3162,233.4421,9341.0
2024-02-26 15:35:00,241.07,241.12,240.93,241.11,7638.0,233.4517,233.5002,233.3162,233.4905,7638.0
2024-02-26 15:40:00,241.11,241.15,240.82,240.89,12566.0,233.4905,233.5292,233.2096,233.2774,12566.0
2024-02-26 15:45:00,240.98,241.46,240.97,241.45,21153.0,233.3646,233.8294,233.3549,233.8197,21153.0
2024-02-26 15:50:00,241.53,241.59,241.24,241.24,25068.0,233.8972,233.9553,233.6164,233.6164,25068.0
2024-02-26 15:55:00,241.27,241.47,241.04,241.1,43925.0,233.6454,233.8391,233.4227,233.4808,43925.0
2024-02-27 09:30:00,241.32,241.99,240.9,241.16,15190.0,233.6938,234.3427,233.2871,233.5389,15190.0
2024-02-27 09:35:00,241.19,241.66,240.92,241.66,5194.0,233.5679,234.0231,233.3065,234.0231,5194.0
2024-02-27 09:40:00,241.57,242.01,241.48,241.53,4722.0,233.9359,234.362,233.8488,233.8972,4722.0
2024-02-27 09:45:00,241.61,242.42,241.6,242.11,4150.0,233.9747,234.7591,233.965,234.4589,4150.0
2024-02-27 09:50:00,242.0,242.33,241.84,241.84,3298.0,234.3523,234.6719,234.1974,234.1974,3298.0
2024-02-27 09:55:00,242.1,242.39,241.98,242.35,2892.0,234.4492,234.73,234.333,234.6913,2892.0
2024-02-27 10:00:00,242.4,242.5,242.01,242.01,5888.0,234.7397,234.8365,234.362,234.362,5888.0
2024-02-27 10:05:00,241.91,242.14,241.87,241.87,2340.0,234.2652,234.4879,234.2265,234.2265,2340.0
2024-02-27 10:10:00,242.0,242.13,241.89,241.89,2076.0,234.3523,234.4782,234.2458,234.2458,2076.0
2024-02-27 10:15:00,241.86,242.02,241.85,241.94,1650.0,234.2168,234.3717,234.2071,234.2942,1650.0
2024-02-27 10:20:00,241.96,242.13,241.81,242.04,3100.0,234.3136,234.4782,234.1684,234.3911,3100.0
2024-02-27 10:25:00,242.04,242.45,241.95,242.45,6369.0,234.3911,234.7881,234.3039,234.7881,6369.0
2024-02-27 10:30:00,242.44,242.6,242.22,242.41,6594.0,234.7784,234.9334,234.5654,234.7494,6594.0
2024-02-27 10:35:00,242.52,242.52,242.02,242.12,2421.0,234.8559,234.8559,234.3717,234.4686,2421.0
2024-02-27 10:40:00,242.18,242.21,242.0,242.0,954.0,234.5267,234.5557,234.3523,234.3523,954.0
2024-02-27 10:45:00,242.01,242.09,241.7,241.71,4499.0,234.362,234.4395,234.0618,234.0715,4499.0
2024-02-27 10:50:00,241.7,241.82,241.5,241.59,3756.0,234.0618,234.178,233.8681,233.9553,3756.0
2024-02-27 10:55:00,241.5,241.66,241.36,241.43,10448.0,233.8681,234.0231,233.7326,233.8004,10448.0
2024-02-27 11:00:00,241.49,241.56,241.4,241.42,2802.0,233.8585,233.9263,233.7713,233.7907,2802.0
2024-02-27 11:05:00,241.45,241.63,241.21,241.59,6674.0,233.8197,233.994,233.5873,233.9553,6674.0
2024-02-27 11:10:00,241.66,241.69,241.5,241.65,2700.0,234.0231,234.0521,233.8681,234.0134,2700.0
2024-02-27 11:15:00,241.65,241.78,241.55,241.76,3329.0,234.0134,234.1393,233.9166,234.1199,3329.0
2024-02-27 11:20:00,241.77,242.01,241.76,241.99,3446.0,234.1296,234.362,234.1199,234.3427,3446.0
2024-02-27 11:25:00,242.12,242.12,241.93,241.93,2520.0,234.4686,234.4686,234.2846,234.2846,2520.0
2024-02-27 11:30:00,241.88,241.89,241.61,241.7,3760.0,234.2361,234.2458,233.9747,234.0618,3760.0
2024-02-27 11:35:00,241.73,241.79,241.6,241.74,1860.0,234.0909,234.149,233.965,234.1006,1860.0
2024-02-27 11:40:00,241.86,241.86,241.71,241.79,2400.0,234.2168,234.2168,234.0715,234.149,2400.0
2024-02-27 11:45:00,241.73,241.98,241.73,241.94,1860.0,234.0909,234.333,234.0909,234.2942,1860.0
2024-02-27 11:50:00,242.03,242.22,242.03,242.22,2400.0,234.3814,234.5654,234.3814,234.5654,2400.0
2024-02-27 11:55:00,242.12,242.4,242.12,242.38,3644.0,234.4686,234.7397,234.4686,234.7203,3644.0
2024-02-27 12:00:00,242.41,242.44,242.26,242.28,5761.0,234.7494,234.7784,234.6041,234.6235,5761.0
2024-02-27 12:05:00,242.27,242.27,242.1,242.1,1448.0,234.6138,234.6138,234.4492,234.4492,1448.0
2024-02-27 12:10:00,242.1,242.16,242.03,242.03,1713.0,234.4492,234.5073,234.3814,234.3814,1713.0
2024-02-27 12:15:00,242.03,242.11,241.79,241.88,2753.0,234.3814,234.4589,234.149,234.2361,2753.0
2024-02-27 12:20:00,241.86,241.98,241.86,241.9,2356.0,234.2168,234.333,234.2168,234.2555,2356.0
2024-02-27 12:25:00,241.93,242.0,241.93,241.93,731.0,234.2846,234.3523,234.2846,234.2846,731.0
2024-02-27 12:30:00,241.93,241.99,241.84,241.85,1642.0,234.2846,234.3427,234.1974,234.2071,1642.0
2024-02-27 12:35:00,241.9,241.94,241.72,241.72,2881.0,234.2555,234.2942,234.0812,234.0812,2881.0
2024-02-27 12:40:00,241.76,241.76,241.65,241.67,4972.0,234.1199,234.1199,234.0134,234.0328,4972.0
2024-02-27 12:45:00,241.67,241.82,241.67,241.77,7706.0,234.0328,234.178,234.0328,234.1296,7706.0
2024-02-27 12:50:00,241.77,241.78,241.53,241.7,4640.0,234.1296,234.1393,233.8972,234.0618,4640.0
2024-02-27 12:55:00,241.65,241.65,241.51,241.6,3157.0,234.0134,234.0134,233.8778,233.965,3157.0
2024-02-27 13:00:00,241.55,241.8,241.46,241.8,2104.0,233.9166,234.1587,233.8294,234.1587,2104.0
2024-02-27 13:05:00,241.89,241.95,241.85,241.88,2445.0,234.2458,234.3039,234.2071,234.2361,2445.0
2024-02-27 13:10:00,241.96,242.07,241.94,241.95,1101.0,234.3136,234.4201,234.2942,234.3039,1101.0
2024-02-27 13:15:00,241.97,242.1,241.96,242.08,2157.0,234.3233,234.4492,234.3136,234.4298,2157.0
2024-02-27 13:20:00,241.98,242.08,241.9,242.08,1609.0,234.333,234.4298,234.2555,234.4298,1609.0
2024-02-27 13:25:00,241.99,242.12,241.98,242.11,2106.0,234.3427,234.4686,234.333,234.4589,2106.0
2024-02-27 13:30:00,242.16,242.18,242.01,242.01,3209.0,234.5073,234.5267,234.362,234.362,3209.0
2024-02-27 13:35:00,242.04,242.05,241.97,241.97,401.0,234.3911,234.4008,234.3233,234.3233,401.0
2024-02-27 13:40:00,241.89,241.89,241.74,241.79,1150.0,234.2458,234.2458,234.1006,234.149,1150.0
2024-02-27 13:45:00,241.74,241.79,241.65,241.73,2327.0,234.1006,234.149,234.0134,234.0909,2327.0
2024-02-27 13:50:00,241.75,241.79,241.61,241.73,1449.0,234.1102,234.149,233.9747,234.0909,1449.0
2024-02-27 13:55:00,241.76,241.83,241.71,241.83,1368.0,234.1199,234.1877,234.0715,234.1877,1368.0
2024-02-27 14:00:00,241.85,241.85,241.71,241.76,1875.0,234.2071,234.2071,234.0715,234.1199,1875.0
2024-02-27 14:05:00,241.68,241.71,241.59,241.59,2050.0,234.0425,234.0715,233.9553,233.9553,2050.0
2024-02-27 14:10:00,241.61,241.67,241.57,241.66,3511.0,233.9747,234.0328,233.9359,234.0231,3511.0
2024-02-27 14:15:00,241.67,241.78,241.66,241.66,4120.0,234.0328,234.1393,234.0231,234.0231,4120.0
2024-02-27 14:20:00,241.63,241.63,241.51,241.57,3512.0,233.994,233.994,233.8778,233.9359,3512.0
2024-02-27 14:25:00,241.55,241.56,241.29,241.31,5456.0,233.9166,233.9263,233.6648,233.6842,5456.0
2024-02-27 14:30:00,241.35,241.4,241.28,241.31,1999.0,233.7229,233.7713,233.6551,233.6842,1999.0
2024-02-27 14:35:00,241.27,241.28,241.07,241.23,5623.0,233.6454,233.6551,233.4517,233.6067,5623.0
2024-02-27 14:40:00,241.21,241.22,241.14,241.2,3446.0,233.5873,233.597,233.5195,233.5776,3446.0
2024-02-27 14:45:00,241.15,241.26,241.11,241.15,9048.0,233.5292,233.6357,233.4905,233.5292,9048.0
2024-02-27 14:50:00,241.14,241.39,241.14,241.29,14958.0,233.5195,233.7616,233.5195,233.6648,14958.0
2024-02-27 14:55:00,241.37,241.42,241.35,241.42,3689.0,233.7423,233.7907,233.7229,233.7907,3689.0
2024-02-27 15:00:00,241.46,241.54,241.41,241.49,3255.0,233.8294,233.9069,233.781,233.8585,3255.0
2024-02-27 15:05:00,241.55,241.56,241.46,241.52,5797.0,233.9166,233.9263,233.8294,233.8875,5797.0
2024-02-27 15:10:00,241.52,241.65,241.52,241.63,3347.0,233.8875,234.0134,233.8875,233.994,3347.0
2024-02-27 15:15:00,241.66,241.71,241.43,241.52,6766.0,234.0231,234.0715,233.8004,233.8875,6766.0
2024-02-27 15:20:00,241.52,241.68,241.49,241.65,4750.0,233.8875,234.0425,233.8585,234.0134,4750.0
2024-02-27 15:25:00,241.66,241.67,241.44,241.49,8506.0,234.0231,234.0328,233.81,233.8585,8506.0
2024-02-27 15:30:00,241.48,241.52,241.35,241.48,6172.0,233.8488,233.8875,233.7229,233.8488,6172.0
2024-02-27 15:35:00,241.45,241.54,241.41,241.5,3803.0,233.8197,233.9069,233.781,233.8681,3803.0
2024-02-27 15:40:00,241.47,241.68,241.4,241.68,7338.0,233.8391,234.0425,233.7713,234.0425,7338.0
2024-02-27 15:45:00,241.63,241.96,241.56,241.94,17477.0,233.994,234.3136,233.9263,234.2942,17477.0
2024-02-27 15:50:00,241.98,241.98,241.64,241.64,33148.0,234.333,234.333,234.0037,234.0037,33148.0
2024-02-27 15:55:00,241.7,241.75,241.36,241.36,60167.0,234.0618,234.1102,233.7326,233.7326,60167.0
2024-02-28 09:30:00,239.33,240.33,239.07,240.17,28186.0,231.7667,232.7351,231.5149,232.5802,28186.0
2024-02-28 09:35:00,240.36,240.99,240.18,240.99,7369.0,232.7642,233.3743,232.5899,233.3743,7369.0
2024-02-28 09:40:00,241.26,241.94,241.1,241.84,6575.0,233.6357,234.2942,233.4808,234.1974,6575.0
2024-02-28 09:45:00,241.89,242.3,241.84,242.29,7031.0,234.2458,234.6429,234.1974,234.6332,7031.0
2024-02-28 09:50:00,242.26,242.39,241.8,241.98,4084.0,234.6041,234.73,234.1587,234.333,4084.0
2024-02-28 09:55:00,242.03,242.2,241.83,242.19,5094.0,234.3814,234.546,234.1877,234.5363,5094.0
2024-02-28 10:00:00,242.32,242.59,241.71,241.94,8904.0,234.6622,234.9237,234.0715,234.2942,8904.0
2024-02-28 10:05:00,242.15,242.48,242.15,242.33,5298.0,234.4976,234.8172,234.4976,234.6719,5298.0
2024-02-28 10:10:00,242.39,242.65,242.35,242.59,5663.0,234.73,234.9818,234.6913,234.9237,5663.0
2024-02-28 10:15:00,242.38,242.52,242.26,242.5,2964.0,234.7203,234.8559,234.6041,234.8365,2964.0
2024-02-28 10:20:00,242.28,242.51,242.24,242.31,3598.0,234.6235,234.8462,234.5848,234.6525,3598.0
2024-02-28 10:25:00,242.37,242.77,242.21,242.37,3279.0,234.7107,235.098,234.5557,234.7107,3279.0
2024-02-28 10:30:00,242.37,242.79,242.34,242.77,2352.0,234.7107,235.1174,234.6816,235.098,2352.0
2024-02-28 10:35:00,242.82,242.84,242.37,242.49,2583.0,235.1464,235.1658,234.7107,234.8269,2583.0
2024-02-28 10:40:00,242.46,242.63,242.41,242.63,2369.0,234.7978,234.9624,234.7494,234.9624,2369.0
2024-02-28 10:45:00,242.64,242.8,242.54,242.73,4985.0,234.9721,235.1271,234.8753,235.0593,4985.0
2024-02-28 10:50:00,242.75,242.97,242.66,242.68,5302.0,235.0786,235.2917,234.9915,235.0109,5302.0
2024-02-28 10:55:00,242.52,242.65,242.46,242.6,1861.0,234.8559,234.9818,234.7978,234.9334,1861.0
2024-02-28 11:00:00,242.68,242.69,242.29,242.3,2612.0,235.0109,235.0205,234.6332,234.6429,2612.0
2024-02-28 11:05:00,242.38,242.46,242.29,242.29,1250.0,234.7203,234.7978,234.6332,234.6332,1250.0
2024-02-28 11:10:00,242.25,242.25,242.17,242.25,2115.0,234.5944,234.5944,234.517,234.5944,2115.0
2024-02-28 11:15:00,242.34,242.34,242.17,242.24,2573.0,234.6816,234.6816,234.517,234.5848,2573.0
2024-02-28 11:20:00,242.24,242.32,242.18,242.19,4632.0,234.5848,234.6622,234.5267,234.5363,4632.0
2024-02-28 11:25:00,242.16,242.39,242.06,242.39,3568.0,234.5073,234.73,234.4105,234.73,3568.0
2024-02-28 11:30:00,242.35,242.47,242.24,242.37,2563.0,234.6913,234.8075,234.5848,234.7107,2563.0
2024-02-28 11:35:00,242.32,242.5,242.32,242.48,5288.0,234.6622,234.8365,234.6622,234.8172,5288.0
2024-02-28 11:40:00,242.39,242.44,242.24,242.27,8073.0,234.73,234.7784,234.5848,234.6138,8073.0
2024-02-28 11:45:00,242.37,242.46,242.31,242.46,2207.0,234.7107,234.7978,234.6525,234.7978,2207.0
2024-02-28 11:50:00,242.42,242.63,242.42,242.63,1644.0,234.7591,234.9624,234.7591,234.9624,1644.0
2024-02-28 11:55:00,242.63,242.65,242.53,242.53,2375.0,234.9624,234.9818,234.8656,234.8656,2375.0
2024-02-28 12:00:00,242.48,242.52,242.38,242.38,1907.0,234.8172,234.8559,234.7203,234.7203,1907.0
2024-02-28 12:05:00,242.43,242.47,242.19,242.21,2526.0,234.7688,234.8075,234.5363,234.5557,2526.0
2024-02-28 12:10:00,242.22,242.27,242.0,242.0,2409.0,234.5654,234.6138,234.3523,234.3523,2409.0
2024-02-28 12:15:00,241.97,242.04,241.92,241.99,2000.0,234.3233,234.3911,234.2749,234.3427,2000.0
2024-02-28 12:20:00,241.97,242.02,241.94,241.94,872.0,234.3233,234.3717,234.2942,234.2942,872.0
2024-02-28 12:25:00,241.94,242.11,241.9,242.11,3743.0,234.2942,234.4589,234.2555,234.4589,3743.0
2024-02-28 12:30:00,242.07,242.15,242.02,242.11,3474.0,234.4201,234.4976,234.3717,234.4589,3474.0
2024-02-28 12:35:00,242.0,242.18,242.0,242.17,1958.0,234.3523,234.5267,234.3523,234.517,1958.0
2024-02-28 12:40:00,242.13,242.38,242.12,242.38,2818.0,234.4782,234.7203,234.4686,234.7203,2818.0
2024-02-28 12:45:00,242.34,242.39,242.3,242.33,2195.0,234.6816,234.73,234.6429,234.6719,2195.0
2024-02-28 12:50:00,242.34,242.44,242.25,242.44,5850.0,234.6816,234.7784,234.5944,234.7784,5850.0
2024-02-28 12:55:00,242.44,242.56,242.38,242.5,4100.0,234.7784,234.8946,234.7203,234.8365,4100.0
2024-02-28 13:00:00,242.47,242.58,242.42,242.5,3760.0,234.8075,234.914,234.7591,234.8365,3760.0
2024-02-28 13:05:00,242.57,242.57,242.38,242.38,2735.0,234.9043,234.9043,234.7203,234.7203,2735.0
2024-02-28 13:10:00,242.34,242.49,242.34,242.47,1700.0,234.6816,234.8269,234.6816,234.8075,1700.0
2024-02-28 13:15:00,242.51,242.63,242.49,242.63,2699.0,234.8462,234.9624,234.8269,234.9624,2699.0
2024-02-28 13:20:00,242.61,242.88,242.58,242.86,8032.0,234.9431,235.2045,234.914,235.1852,8032.0
2024-02-28 13:25:00,242.93,243.5,242.92,243.5,12117.0,235.253,235.8049,235.2433,235.8049,12117.0
2024-02-28 13:30:00,243.5,243.71,243.5,243.61,9921.0,235.8049,236.0083,235.8049,235.9115,9921.0
2024-02-28 13:35:00,243.66,243.88,243.56,243.88,10190.0,235.9599,236.1729,235.863,236.1729,10190.0
2024-02-28 13:40:00,243.85,244.35,243.81,244.1,25413.0,236.1439,236.6281,236.1051,236.386,25413.0
2024-02-28 13:45:00,244.08,244.1,243.39,243.62,12114.0,236.3666,236.386,235.6984,235.9212,12114.0
2024-02-28 13:50:00,243.68,243.77,243.25,243.45,2713.0,235.9793,236.0664,235.5628,235.7565,2713.0
2024-02-28 13:55:00,243.46,243.58,243.39,243.58,7593.0,235.7662,235.8824,235.6984,235.8824,7593.0
2024-02-28 14:00:00,243.64,243.88,243.64,243.88,5725.0,235.9405,236.1729,235.9405,236.1729,5725.0
2024-02-28 14:05:00,243.89,243.89,243.57,243.57,14873.0,236.1826,236.1826,235.8727,235.8727,14873.0
2024-02-28 14:10:00,243.5,243.5,243.1,243.1,3479.0,235.8049,235.8049,235.4176,235.4176,3479.0
2024-02-28 14:15:00,243.18,243.5,243.1,243.5,9662.0,235.4951,235.8049,235.4176,235.8049,9662.0
2024-02-28 14:20:00,243.42,243.53,243.38,243.48,4302.0,235.7275,235.834,235.6887,235.7856,4302.0
2024-02-28 14:25:00,243.57,243.58,243.46,243.5,5749.0,235.8727,235.8824,235.7662,235.8049,5749.0
2024-02-28 14:30:00,243.46,243.5,243.37,243.47,6250.0,235.7662,235.8049,235.6791,235.7759,6250.0
2024-02-28 14:35:00,243.46,243.46,243.2,243.24,14999.0,235.7662,235.7662,235.5144,235.5532,14999.0
2024-02-28 14:40:00,243.28,243.67,243.22,243.66,4376.0,235.5919,235.9696,235.5338,235.9599,4376.0
2024-02-28 14:45:00,243.62,243.82,243.61,243.69,4312.0,235.9212,236.1148,235.9115,235.9889,4312.0
2024-02-28 14:50:00,243.72,243.77,243.51,243.74,7550.0,236.018,236.0664,235.8146,236.0374,7550.0
2024-02-28 14:55:00,243.75,243.96,243.69,243.94,10795.0,236.047,236.2504,235.9889,236.231,10795.0
2024-02-28 15:00:00,243.99,244.25,243.92,244.25,13674.0,236.2795,236.5312,236.2117,236.5312,13674.0
2024-02-28 15:05:00,244.2,244.22,243.98,244.06,13696.0,236.4828,236.5022,236.2698,236.3472,13696.0
2024-02-28 15:10:00,244.05,244.34,243.97,244.19,11411.0,236.3376,236.6184,236.2601,236.4731,11411.0
2024-02-28 15:15:00,244.19,244.21,243.93,244.0,10111.0,236.4731,236.4925,236.2214,236.2891,10111.0
2024-02-28 15:20:00,243.97,244.11,243.83,244.0,14964.0,236.2601,236.3957,236.1245,236.2891,14964.0
2024-02-28 15:25:00,243.99,244.1,243.92,244.08,8368.0,236.2795,236.386,236.2117,236.3666,8368.0
2024-02-28 15:30:00,244.08,244.21,243.92,244.03,12918.0,236.3666,236.4925,236.2117,236.3182,12918.0
2024-02-28 15:35:00,244.05,244.06,243.83,244.02,12484.0,236.3376,236.3472,236.1245,236.3085,12484.0
2024-02-28 15:40:00,244.04,244.25,244.01,244.01,18704.0,236.3279,236.5312,236.2988,236.2988,18704.0
2024-02-28 15:45:00,244.04,244.27,243.9,244.25,31763.0,236.3279,236.5506,236.1923,236.5312,31763.0
2024-02-28 15:50:00,244.22,244.25,243.89,243.93,43644.0,236.5022,236.5312,236.1826,236.2214,43644.0
2024-02-28 15:55:00,243.93,244.52,243.83,244.47,96620.0,236.2214,236.7927,236.1245,236.7443,96620.0
2024-02-29 09:30:00,245.78,248.08,245.47,247.97,57038.0,238.0129,240.2402,237.7127,240.1337,57038.0
2024-02-29 09:35:00,247.79,247.9,247.4,247.89,20120.0,239.9594,240.0659,239.5817,240.0562,20120.0
2024-02-29 09:40:00,247.81,248.11,247.66,247.85,10964.0,239.9787,240.2693,239.8335,240.0175,10964.0
2024-02-29 09:45:00,247.83,248.29,247.77,248.08,17907.0,239.9981,240.4436,239.94,240.2402,17907.0
2024-02-29 09:50:00,248.02,248.02,247.01,247.04,10180.0,240.1821,240.1821,239.204,239.2331,10180.0
2024-02-29 09:55:00,247.09,247.24,246.5,246.68,10967.0,239.2815,239.4268,238.7101,238.8844,10967.0
2024-02-29 10:00:00,246.82,247.76,246.71,247.66,14646.0,239.02,239.9303,238.9135,239.8335,14646.0
2024-02-29 10:05:00,247.54,247.61,246.99,247.06,14766.0,239.7173,239.7851,239.1847,239.2524,14766.0
2024-02-29 10:10:00,247.05,247.05,245.88,245.99,7607.0,239.2428,239.2428,238.1097,238.2163,7607.0
2024-02-29 10:15:00,245.95,246.33,245.92,246.19,9504.0,238.1775,238.5455,238.1485,238.4099,9504.0
2024-02-29 10:20:00,246.26,246.3,245.83,246.27,10149.0,238.4777,238.5165,238.0613,238.4874,10149.0
2024-02-29 10:25:00,246.23,246.95,246.23,246.93,17565.0,238.4487,239.1459,238.4487,239.1265,17565.0
2024-02-29 10:30:00,246.84,247.03,246.78,246.86,8825.0,239.0394,239.2234,238.9813,239.0588,8825.0
2024-02-29 10:35:00,246.84,247.64,246.84,247.42,18205.0,239.0394,239.8141,239.0394,239.6011,18205.0
2024-02-29 10:40:00,247.39,247.4,246.9,246.95,7046.0,239.572,239.5817,239.0975,239.1459,7046.0
2024-02-29 10:45:00,246.86,247.19,246.47,247.19,3900.0,239.0588,239.3783,238.6811,239.3783,3900.0
2024-02-29 10:50:00,247.1,247.12,246.72,246.84,5909.0,239.2912,239.3105,238.9232,239.0394,5909.0
2024-02-29 10:55:00,246.88,246.95,246.61,246.64,4754.0,239.0781,239.1459,238.8167,238.8457,4754.0
2024-02-29 11:00:00,246.66,246.72,246.2,246.56,5292.0,238.8651,238.9232,238.4196,238.7682,5292.0
2024-02-29 11:05:00,246.63,246.69,246.37,246.38,6982.0,238.836,238.8941,238.5842,238.5939,6982.0
2024-02-29 11:10:00,246.43,246.67,246.36,246.61,7927.0,238.6424,238.8748,238.5746,238.8167,7927.0
2024-02-29 11:15:00,246.55,246.55,246.1,246.21,5947.0,238.7586,238.7586,238.3228,238.4293,5947.0
2024-02-29 11:20:00,246.11,246.11,245.78,245.95,2967.0,238.3325,238.3325,238.0129,238.1775,2967.0
2024-02-29 11:25:00,245.95,246.0,245.6,245.81,15715.0,238.1775,238.2259,237.8386,238.0419,15715.0
2024-02-29 11:30:00,245.74,246.11,245.67,245.83,10125.0,237.9742,238.3325,237.9064,238.0613,10125.0
2024-02-29 11:35:00,245.85,246.08,245.57,245.57,7030.0,238.0807,238.3034,237.8095,237.8095,7030.0
2024-02-29 11:40:00,245.41,245.98,245.2,245.98,6910.0,237.6546,238.2066,237.4512,238.2066,6910.0
2024-02-29 11:45:00,245.98,246.3,245.91,246.24,4810.0,238.2066,238.5165,238.1388,238.4584,4810.0
2024-02-29 11:50:00,246.22,246.31,245.93,246.04,3450.0,238.439,238.5261,238.1582,238.2647,3450.0
2024-02-29 11:55:00,246.04,246.11,245.82,245.91,3546.0,238.2647,238.3325,238.0516,238.1388,3546.0
2024-02-29 12:00:00,245.85,246.21,245.85,246.21,7235.0,238.0807,238.4293,238.0807,238.4293,7235.0
2024-02-29 12:05:00,246.22,246.42,246.12,246.42,11144.0,238.439,238.6327,238.3421,238.6327,11144.0
2024-02-29 12:10:00,246.43,246.51,246.24,246.48,10632.0,238.6424,238.7198,238.4584,238.6908,10632.0
2024-02-29 12:15:00,246.54,246.83,246.48,246.81,9933.0,238.7489,239.0297,238.6908,239.0103,9933.0
2024-02-29 12:20:00,246.83,247.09,246.67,246.84,13674.0,239.0297,239.2815,238.8748,239.0394,13674.0
2024-02-29 12:25:00,246.83,246.88,246.29,246.4,4997.0,239.0297,239.0781,238.5068,238.6133,4997.0
2024-02-29 12:30:00,246.38,246.4,246.02,246.18,11572.0,238.5939,238.6133,238.2453,238.4003,11572.0
2024-02-29 12:35:00,246.12,246.25,246.08,246.25,3323.0,238.3421,238.468,238.3034,238.468,3323.0
2024-02-29 12:40:00,246.35,246.88,246.31,246.82,10708.0,238.5649,239.0781,238.5261,239.02,10708.0
2024-02-29 12:45:00,246.76,247.0,246.71,246.8,8271.0,238.9619,239.1943,238.9135,239.0007,8271.0
2024-02-29 12:50:00,246.85,246.97,246.81,246.94,3751.0,239.0491,239.1653,239.0103,239.1362,3751.0
2024-02-29 12:55:00,246.94,247.16,246.81,247.11,8988.0,239.1362,239.3493,239.0103,239.3009,8988.0
2024-02-29 13:00:00,247.08,247.24,247.01,247.24,10186.0,239.2718,239.4268,239.204,239.4268,10186.0
2024-02-29 13:05:00,247.2,247.33,246.99,247.12,12601.0,239.388,239.5139,239.1847,239.3105,12601.0
2024-02-29 13:10:00,247.24,247.24,247.18,247.2,901.0,239.4268,239.4268,239.3686,239.388,901.0
2024-02-29 13:15:00,247.23,247.43,247.18,247.31,4331.0,239.4171,239.6107,239.3686,239.4945,4331.0
2024-02-29 13:20:00,247.23,247.27,247.18,247.18,1896.0,239.4171,239.4558,239.3686,239.3686,1896.0
2024-02-29 13:25:00,247.33,247.5,247.28,247.33,1982.0,239.5139,239.6785,239.4655,239.5139,1982.0
2024-02-29 13:30:00,247.37,247.39,247.18,247.19,3676.0,239.5526,239.572,239.3686,239.3783,3676.0
2024-02-29 13:35:00,247.15,247.19,247.05,247.14,4259.0,239.3396,239.3783,239.2428,239.3299,4259.0
2024-02-29 13:40:00,247.07,247.07,246.85,246.87,955.0,239.2621,239.2621,239.0491,239.0684,955.0
2024-02-29 13:45:00,246.9,247.04,246.86,247.04,3776.0,239.0975,239.2331,239.0588,239.2331,3776.0
2024-02-29 13:50:00,247.06,247.27,247.05,247.2,1170.0,239.2524,239.4558,239.2428,239.388,1170.0
2024-02-29 13:55:00,247.27,247.41,247.27,247.33,2762.0,239.4558,239.5914,239.4558,239.5139,2762.0
2024-02-29 14:00:00,247.41,247.62,247.4,247.58,2375.0,239.5914,239.7947,239.5817,239.756,2375.0
2024-02-29 14:05:00,247.59,247.59,247.41,247.41,1837.0,239.7657,239.7657,239.5914,239.5914,1837.0
2024-02-29 14:10:00,247.43,247.54,247.39,247.52,2329.0,239.6107,239.7173,239.572,239.6979,2329.0
2024-02-29 14:15:00,247.58,247.74,247.58,247.69,5272.0,239.756,239.911,239.756,239.8625,5272.0
2024-02-29 14:20:00,247.68,247.95,247.67,247.92,10632.0,239.8528,240.1143,239.8432,240.0853,10632.0
2024-02-29 14:25:00,247.9,247.9,247.43,247.48,6885.0,240.0659,240.0659,239.6107,239.6592,6885.0
2024-02-29 14:30:00,247.44,247.54,247.37,247.51,3336.0,239.6204,239.7173,239.5526,239.6882,3336.0
2024-02-29 14:35:00,247.52,247.57,247.41,247.44,2388.0,239.6979,239.7463,239.5914,239.6204,2388.0
2024-02-29 14:40:00,247.44,247.51,247.19,247.23,3023.0,239.6204,239.6882,239.3783,239.4171,3023.0
2024-02-29 14:45:00,247.21,247.21,247.09,247.09,3429.0,239.3977,239.3977,239.2815,239.2815,3429.0
2024-02-29 14:50:00,247.01,247.26,246.9,247.26,9606.0,239.204,239.4461,239.0975,239.4461,9606.0
2024-02-29 14:55:00,247.21,247.4,247.17,247.17,4772.0,239.3977,239.5817,239.359,239.359,4772.0
2024-02-29 15:00:00,247.28,247.33,247.22,247.32,1800.0,239.4655,239.5139,239.4074,239.5042,1800.0
2024-02-29 15:05:00,247.34,247.54,247.27,247.51,4449.0,239.5236,239.7173,239.4558,239.6882,4449.0
2024-02-29 15:10:00,247.52,247.55,247.44,247.5,5092.0,239.6979,239.727,239.6204,239.6785,5092.0
2024-02-29 15:15:00,247.5,247.8,247.5,247.76,9323.0,239.6785,239.9691,239.6785,239.9303,9323.0
2024-02-29 15:20:00,247.8,248.0,247.77,247.92,10485.0,239.9691,240.1627,239.94,240.0853,10485.0
2024-02-29 15:25:00,247.93,248.08,247.86,248.04,7303.0,240.0949,240.2402,240.0272,240.2015,7303.0
2024-02-29 15:30:00,248.04,248.11,247.69,247.72,17723.0,240.2015,240.2693,239.8625,239.8916,17723.0
2024-02-29 15:35:00,247.68,248.05,247.59,248.05,11350.0,239.8528,240.2112,239.7657,240.2112,11350.0
2024-02-29 15:40:00,248.12,248.41,248.11,248.34,15572.0,240.2789,240.5598,240.2693,240.492,15572.0
2024-02-29 15:45:00,248.34,248.61,248.31,248.32,27160.0,240.492,240.7535,240.4629,240.4726,27160.0
2024-02-29 15:50:00,248.38,248.92,248.36,248.83,61797.0,240.5307,241.0537,240.5114,240.9665,61797.0
2024-02-29 15:55:00,248.79,249.46,248.69,248.69,180504.0,240.9278,241.5766,240.8309,240.8309,180504.0
2024-03-01 09:30:00,248.04,248.74,247.81,248.47,22303.0,240.2015,240.8793,239.9787,240.6179,22303.0
2024-03-01 09:35:00,248.42,248.62,247.61,247.72,4541.0,240.5695,240.7631,239.7851,239.8916,4541.0
2024-03-01 09:40:00,247.69,247.98,247.5,247.95,3645.0,239.8625,240.1434,239.6785,240.1143,3645.0
2024-03-01 09:45:00,247.88,247.88,247.25,247.47,6243.0,240.0465,240.0465,239.4364,239.6495,6243.0
2024-03-01 09:50:00,247.53,247.83,247.47,247.57,7894.0,239.7076,239.9981,239.6495,239.7463,7894.0
2024-03-01 09:55:00,247.53,247.63,247.29,247.42,8315.0,239.7076,239.8044,239.4752,239.6011,8315.0
2024-03-01 10:00:00,247.43,247.88,247.06,247.06,5475.0,239.6107,240.0465,239.2524,239.2524,5475.0
2024-03-01 10:05:00,247.16,247.6,246.89,247.45,5398.0,239.3493,239.7754,239.0878,239.6301,5398.0
2024-03-01 10:10:00,247.55,247.66,247.33,247.5,12295.0,239.727,239.8335,239.5139,239.6785,12295.0
2024-03-01 10:15:00,247.5,247.92,247.43,247.73,10092.0,239.6785,240.0853,239.6107,239.9013,10092.0
2024-03-01 10:20:00,247.66,248.16,247.65,248.06,11755.0,239.8335,240.3177,239.8238,240.2208,11755.0
2024-03-01 10:25:00,248.16,248.25,248.0,248.03,2520.0,240.3177,240.4048,240.1627,240.1918,2520.0
2024-03-01 10:30:00,248.09,248.09,247.75,247.84,4479.0,240.2499,240.2499,239.9206,240.0078,4479.0
2024-03-01 10:35:00,247.9,248.1,247.83,247.96,8131.0,240.0659,240.2596,239.9981,240.124,8131.0
2024-03-01 10:40:00,247.91,248.61,247.9,248.6,7259.0,240.0756,240.7535,240.0659,240.7438,7259.0
2024-03-01 10:45:00,248.54,248.72,248.41,248.67,4801.0,240.6857,240.86,240.5598,240.8116,4801.0
2024-03-01 10:50:00,248.76,249.18,248.69,248.82,5519.0,240.8987,241.3054,240.8309,240.9568,5519.0
2024-03-01 10:55:00,248.83,248.91,248.48,248.48,4854.0,240.9665,241.044,240.6276,240.6276,4854.0
2024-03-01 11:00:00,248.62,248.69,248.22,248.22,6236.0,240.7631,240.8309,240.3758,240.3758,6236.0
2024-03-01 11:05:00,248.22,248.33,248.04,248.17,4799.0,240.3758,240.4823,240.2015,240.3274,4799.0
2024-03-01 11:10:00,248.01,248.28,247.6,247.7,9486.0,240.1724,240.4339,239.7754,239.8722,9486.0
2024-03-01 11:15:00,247.74,247.92,247.66,247.8,20951.0,239.911,240.0853,239.8335,239.9691,20951.0
2024-03-01 11:20:00,247.78,247.94,247.32,247.32,6873.0,239.9497,240.1046,239.5042,239.5042,6873.0
2024-03-01 11:25:00,247.25,247.26,246.76,246.9,14662.0,239.4364,239.4461,238.9619,239.0975,14662.0
2024-03-01 11:30:00,246.92,247.41,246.84,247.33,8985.0,239.1169,239.5914,239.0394,239.5139,8985.0
2024-03-01 11:35:00,247.35,247.54,247.21,247.54,5205.0,239.5333,239.7173,239.3977,239.7173,5205.0
2024-03-01 11:40:00,247.55,247.81,247.48,247.7,4415.0,239.727,239.9787,239.6592,239.8722,4415.0
2024-03-01 11:45:00,247.72,247.94,247.68,247.81,5770.0,239.8916,240.1046,239.8528,239.9787,5770.0
2024-03-01 11:50:00,248.0,248.15,247.95,248.15,4684.0,240.1627,240.308,240.1143,240.308,4684.0
2024-03-01 11:55:00,248.2,248.25,248.04,248.08,2012.0,240.3564,240.4048,240.2015,240.2402,2012.0
2024-03-01 12:00:00,248.06,248.21,247.98,247.99,3276.0,240.2208,240.3661,240.1434,240.1531,3276.0
2024-03-01 12:05:00,248.0,248.09,247.83,247.84,2741.0,240.1627,240.2499,239.9981,240.0078,2741.0
2024-03-01 12:10:00,247.88,248.07,247.88,248.01,2660.0,240.0465,240.2305,240.0465,240.1724,2660.0
2024-03-01 12:15:00,248.0,248.01,247.6,247.65,7683.0,240.1627,240.1724,239.7754,239.8238,7683.0
2024-03-01 12:20:00,247.64,247.92,247.57,247.83,12097.0,239.8141,240.0853,239.7463,239.9981,12097.0
2024-03-01 12:25:00,247.69,247.81,247.59,247.77,8861.0,239.8625,239.9787,239.7657,239.94,8861.0
2024-03-01 12:30:00,247.67,247.84,247.67,247.81,4840.0,239.8432,240.0078,239.8432,239.9787,4840.0
2024-03-01 12:35:00,247.81,247.81,247.54,247.62,6200.0,239.9787,239.9787,239.7173,239.7947,6200.0
2024-03-01 12:40:00,247.67,247.81,247.54,247.55,8481.0,239.8432,239.9787,239.7173,239.727,8481.0
2024-03-01 12:45:00,247.59,247.65,247.21,247.39,8774.0,239.7657,239.8238,239.3977,239.572,8774.0
2024-03-01 12:50:00,247.4,247.4,247.19,247.37,7843.0,239.5817,239.5817,239.3783,239.5526,7843.0
2024-03-01 12:55:00,247.39,247.47,247.28,247.29,13432.0,239.572,239.6495,239.4655,239.4752,13432.0
2024-03-01 13:00:00,247.29,247.33,247.12,247.15,8433.0,239.4752,239.5139,239.3105,239.3396,8433.0
2024-03-01 13:05:00,247.08,247.33,247.08,247.18,7815.0,239.2718,239.5139,239.2718,239.3686,7815.0
2024-03-01 13:10:00,247.22,247.37,247.21,247.26,4759.0,239.4074,239.5526,239.3977,239.4461,4759.0
2024-03-01 13:15:00,247.24,247.33,247.1,247.1,4198.0,239.4268,239.5139,239.2912,239.2912,4198.0
2024-03-01 13:20:00,247.07,247.27,247.07,247.2,12225.0,239.2621,239.4558,239.2621,239.388,12225.0
2024-03-01 13:25:00,247.18,247.42,247.18,247.33,14824.0,239.3686,239.6011,239.3686,239.5139,14824.0
2024-03-01 13:30:00,247.33,247.51,247.3,247.51,17562.0,239.5139,239.6882,239.4849,239.6882,17562.0
2024-03-01 13:35:00,247.52,247.64,247.32,247.34,7209.0,239.6979,239.8141,239.5042,239.5236,7209.0
2024-03-01 13:40:00,247.33,247.33,247.0,247.08,6983.0,239.5139,239.5139,239.1943,239.2718,6983.0
2024-03-01 13:45:00,247.09,247.21,246.91,246.93,12947.0,239.2815,239.3977,239.1072,239.1265,12947.0
2024-03-01 13:50:00,246.95,247.08,246.88,247.06,12764.0,239.1459,239.2718,239.0781,239.2524,12764.0
2024-03-01 13:55:00,247.02,247.21,247.0,247.08,30888.0,239.2137,239.3977,239.1943,239.2718,30888.0
2024-03-01 14:00:00,247.07,247.22,246.97,247.0,13716.0,239.2621,239.4074,239.1653,239.1943,13716.0
2024-03-01 14:05:00,247.05,247.05,246.88,246.91,13708.0,239.2428,239.2428,239.0781,239.1072,13708.0
2024-03-01 14:10:00,246.86,246.89,246.33,246.34,11431.0,239.0588,239.0878,238.5455,238.5552,11431.0
2024-03-01 14:15:00,246.34,246.47,246.06,246.06,7954.0,238.5552,238.6811,238.284,238.284,7954.0
2024-03-01 14:20:00,246.04,246.09,245.57,245.73,10247.0,238.2647,238.3131,237.8095,237.9645,10247.0
2024-03-01 14:25:00,245.7,246.28,245.7,246.28,9429.0,237.9354,238.4971,237.9354,238.4971,9429.0
2024-03-01 14:30:00,246.29,246.69,246.28,246.68,7865.0,238.5068,238.8941,238.4971,238.8844,7865.0
2024-03-01 14:35:00,246.63,246.88,246.63,246.82,2280.0,238.836,239.0781,238.836,239.02,2280.0
2024-03-01 14:40:00,246.82,246.87,246.72,246.84,4573.0,239.02,239.0684,238.9232,239.0394,4573.0
2024-03-01 14:45:00,246.88,246.96,246.75,246.84,4667.0,239.0781,239.1556,238.9522,239.0394,4667.0
2024-03-01 14:50:00,246.88,246.89,246.52,246.81,7949.0,239.0781,239.0878,238.7295,239.0103,7949.0
2024-03-01 14:55:00,246.88,247.04,246.88,247.04,4812.0,239.0781,239.2331,239.0781,239.2331,4812.0
2024-03-01 15:00:00,247.01,247.06,246.75,246.84,7060.0,239.204,239.2524,238.9522,239.0394,7060.0
2024-03-01 15:05:00,246.82,246.98,246.63,246.98,7762.0,239.02,239.175,238.836,239.175,7762.0
2024-03-01 15:10:00,246.97,247.28,246.88,247.28,9780.0,239.1653,239.4655,239.0781,239.4655,9780.0
2024-03-01 15:15:00,247.19,247.4,247.08,247.4,6612.0,239.3783,239.5817,239.2718,239.5817,6612.0
2024-03-01 15:20:00,247.42,247.47,246.9,246.9,11654.0,239.6011,239.6495,239.0975,239.0975,11654.0
2024-03-01 15:25:00,246.94,247.13,246.9,246.91,9916.0,239.1362,239.3202,239.0975,239.1072,9916.0
2024-03-01 15:30:00,246.91,247.15,246.91,247.15,7997.0,239.1072,239.3396,239.1072,239.3396,7997.0
2024-03-01 15:35:00,247.13,247.57,247.07,247.57,10008.0,239.3202,239.7463,239.2621,239.7463,10008.0
2024-03-01 15:40:00,247.58,247.63,247.2,247.34,16789.0,239.756,239.8044,239.388,239.5236,16789.0
2024-03-01 15:45:00,247.35,247.47,247.32,247.38,18412.0,239.5333,239.6495,239.5042,239.5623,18412.0
2024-03-01 15:50:00,247.38,247.39,246.85,246.95,33155.0,239.5623,239.572,239.0491,239.1459,33155.0
2024-03-01 15:55:00,247.0,247.23,246.42,246.56,113430.0,239.1943,239.4171,238.6327,238.7682,113430.0
2024-03-04 09:30:00,245.04,247.27,244.52,246.87,42340.0,237.2963,239.4558,236.7927,239.0684,42340.0
2024-03-04 09:35:00,247.04,247.24,246.33,246.97,14666.0,239.2331,239.4268,238.5455,239.1653,14666.0
2024-03-04 09:40:00,247.04,247.19,246.48,247.1,12305.0,239.2331,239.3783,238.6908,239.2912,12305.0
2024-03-04 09:45:00,246.97,247.07,246.72,246.79,5855.0,239.1653,239.2621,238.9232,238.991,5855.0
2024-03-04 09:50:00,246.68,247.08,246.68,246.82,3199.0,238.8844,239.2718,238.8844,239.02,3199.0
2024-03-04 09:55:00,246.7,247.03,246.56,246.93,8390.0,238.9038,239.2234,238.7682,239.1265,8390.0
2024-03-04 10:00:00,246.98,247.05,246.85,246.98,10856.0,239.175,239.2428,239.0491,239.175,10856.0
2024-03-04 10:05:00,246.98,247.22,246.92,247.18,45564.0,239.175,239.4074,239.1169,239.3686,45564.0
2024-03-04 10:10:00,247.2,247.67,247.18,247.45,27172.0,239.388,239.8432,239.3686,239.6301,27172.0
2024-03-04 10:15:00,247.47,247.69,247.33,247.47,13973.0,239.6495,239.8625,239.5139,239.6495,13973.0
2024-03-04 10:20:00,247.54,247.67,247.49,247.64,12994.0,239.7173,239.8432,239.6689,239.8141,12994.0
2024-03-04 10:25:00,247.64,247.94,247.51,247.81,30074.0,239.8141,240.1046,239.6882,239.9787,30074.0
2024-03-04 10:30:00,247.72,247.84,247.68,247.75,11779.0,239.8916,240.0078,239.8528,239.9206,11779.0
2024-03-04 10:35:00,247.79,247.83,247.5,247.72,11009.0,239.9594,239.9981,239.6785,239.8916,11009.0
2024-03-04 10:40:00,247.79,248.1,247.79,247.88,10450.0,239.9594,240.2596,239.9594,240.0465,10450.0
2024-03-04 10:45:00,247.88,247.88,247.45,247.47,7234.0,240.0465,240.0465,239.6301,239.6495,7234.0
2024-03-04 10:50:00,247.46,247.52,247.29,247.44,4976.0,239.6398,239.6979,239.4752,239.6204,4976.0
2024-03-04 10:55:00,247.41,247.41,246.86,246.96,3948.0,239.5914,239.5914,239.0588,239.1556,3948.0
2024-03-04 11:00:00,246.97,247.04,246.85,246.85,6188.0,239.1653,239.2331,239.0491,239.0491,6188.0
2024-03-04 11:05:00,247.0,247.09,246.73,246.95,3946.0,239.1943,239.2815,238.9329,239.1459,3946.0
2024-03-04 11:10:00,246.89,247.05,246.73,246.8,4905.0,239.0878,239.2428,238.9329,239.0007,4905.0
2024-03-04 11:15:00,246.8,246.82,246.59,246.61,5589.0,239.0007,239.02,238.7973,238.8167,5589.0
2024-03-04 11:20:00,246.68,246.71,246.24,246.59,8047.0,238.8844,238.9135,238.4584,238.7973,8047.0
2024-03-04 11:25:00,246.65,246.86,246.59,246.7,2047.0,238.8554,239.0588,238.7973,238.9038,2047.0
2024-03-04 11:30:00,246.83,247.04,246.62,246.63,3478.0,239.0297,239.2331,238.8263,238.836,3478.0
2024-03-04 11:35:00,246.72,247.04,246.64,246.95,1593.0,238.9232,239.2331,238.8457,239.1459,1593.0
2024-03-04 11:40:00,246.96,247.07,246.94,247.0,5680.0,239.1556,239.2621,239.1362,239.1943,5680.0
2024-03-04 11:45:00,247.0,247.13,246.9,246.95,7980.0,239.1943,239.3202,239.0975,239.1459,7980.0
2024-03-04 11:50:00,246.95,247.06,246.9,246.99,7905.0,239.1459,239.2524,239.0975,239.1847,7905.0
2024-03-04 11:55:00,246.99,247.19,246.98,247.11,5786.0,239.1847,239.3783,239.175,239.3009,5786.0
2024-03-04 12:00:00,247.09,247.42,246.99,247.42,8865.0,239.2815,239.6011,239.1847,239.6011,8865.0
2024-03-04 12:05:00,247.37,247.63,247.22,247.63,5992.0,239.5526,239.8044,239.4074,239.8044,5992.0
2024-03-04 12:10:00,247.65,247.94,247.65,247.94,9067.0,239.8238,240.1046,239.8238,240.1046,9067.0
2024-03-04 12:15:00,247.93,247.93,247.59,247.68,3133.0,240.0949,240.0949,239.7657,239.8528,3133.0
2024-03-04 12:20:00,247.68,247.86,247.68,247.69,3917.0,239.8528,240.0272,239.8528,239.8625,3917.0
2024-03-04 12:25:00,247.75,247.8,247.3,247.3,6349.0,239.9206,239.9691,239.4849,239.4849,6349.0
2024-03-04 12:30:00,247.37,247.57,247.32,247.49,5371.0,239.5526,239.7463,239.5042,239.6689,5371.0
2024-03-04 12:35:00,247.48,247.59,247.37,247.37,5519.0,239.6592,239.7657,239.5526,239.5526,5519.0
2024-03-04 12:40:00,247.34,247.5,247.32,247.38,5051.0,239.5236,239.6785,239.5042,239.5623,5051.0
2024-03-04 12:45:00,247.5,247.75,247.46,247.56,6961.0,239.6785,239.9206,239.6398,239.7366,6961.0
2024-03-04 12:50:00,247.58,247.67,247.5,247.5,3884.0,239.756,239.8432,239.6785,239.6785,3884.0
2024-03-04 12:55:00,247.51,247.51,247.31,247.36,3939.0,239.6882,239.6882,239.4945,239.543,3939.0
2024-03-04 13:00:00,247.42,247.59,247.4,247.59,4805.0,239.6011,239.7657,239.5817,239.7657,4805.0
2024-03-04 13:05:00,247.66,247.87,247.47,247.47,5934.0,239.8335,240.0368,239.6495,239.6495,5934.0
2024-03-04 13:10:00,247.43,247.45,247.31,247.34,3563.0,239.6107,239.6301,239.4945,239.5236,3563.0
2024-03-04 13:15:00,247.37,247.48,247.3,247.45,1848.0,239.5526,239.6592,239.4849,239.6301,1848.0
2024-03-04 13:20:00,247.45,247.59,247.33,247.48,3448.0,239.6301,239.7657,239.5139,239.6592,3448.0
2024-03-04 13:25:00,247.46,247.59,247.46,247.49,3242.0,239.6398,239.7657,239.6398,239.6689,3242.0
2024-03-04 13:30:00,247.5,247.7,247.49,247.7,8591.0,239.6785,239.8722,239.6689,239.8722,8591.0
2024-03-04 13:35:00,247.71,247.75,247.57,247.57,5689.0,239.8819,239.9206,239.7463,239.7463,5689.0
2024-03-04 13:40:00,247.57,247.62,247.44,247.45,4553.0,239.7463,239.7947,239.6204,239.6301,4553.0
2024-03-04 13:45:00,247.47,247.47,247.01,247.05,3129.0,239.6495,239.6495,239.204,239.2428,3129.0
2024-03-04 13:50:00,247.12,247.12,246.94,246.99,3854.0,239.3105,239.3105,239.1362,239.1847,3854.0
2024-03-04 13:55:00,247.02,247.03,246.71,246.72,6965.0,239.2137,239.2234,238.9135,238.9232,6965.0
2024-03-04 14:00:00,246.69,246.7,246.59,246.6,4560.0,238.8941,238.9038,238.7973,238.807,4560.0
2024-03-04 14:05:00,246.61,246.72,246.41,246.7,8349.0,238.8167,238.9232,238.623,238.9038,8349.0
2024-03-04 14:10:00,246.7,246.83,246.63,246.75,4340.0,238.9038,239.0297,238.836,238.9522,4340.0
2024-03-04 14:15:00,246.72,246.78,246.6,246.74,3796.0,238.9232,238.9813,238.807,238.9426,3796.0
2024-03-04 14:20:00,246.71,246.76,246.49,246.49,6047.0,238.9135,238.9619,238.7005,238.7005,6047.0
2024-03-04 14:25:00,246.51,246.98,246.51,246.98,6403.0,238.7198,239.175,238.7198,239.175,6403.0
2024-03-04 14:30:00,246.97,247.03,246.82,246.97,6844.0,239.1653,239.2234,239.02,239.1653,6844.0
2024-03-04 14:35:00,246.95,247.39,246.95,247.2,15930.0,239.1459,239.572,239.1459,239.388,15930.0
2024-03-04 14:40:00,247.2,247.25,246.92,247.08,9933.0,239.388,239.4364,239.1169,239.2718,9933.0
2024-03-04 14:45:00,247.09,247.09,246.87,246.95,6922.0,239.2815,239.2815,239.0684,239.1459,6922.0
2024-03-04 14:50:00,246.99,247.16,246.9,247.16,6452.0,239.1847,239.3493,239.0975,239.3493,6452.0
2024-03-04 14:55:00,247.17,247.44,247.16,247.4,7915.0,239.359,239.6204,239.3493,239.5817,7915.0
2024-03-04 15:00:00,247.4,247.56,247.35,247.47,7561.0,239.5817,239.7366,239.5333,239.6495,7561.0
2024-03-04 15:05:00,247.48,247.53,247.21,247.27,10651.0,239.6592,239.7076,239.3977,239.4558,10651.0
2024-03-04 15:10:00,247.28,247.29,247.01,247.09,7640.0,239.4655,239.4752,239.204,239.2815,7640.0
2024-03-04 15:15:00,247.09,247.22,247.05,247.16,6570.0,239.2815,239.4074,239.2428,239.3493,6570.0
2024-03-04 15:20:00,247.16,247.2,246.86,246.87,9841.0,239.3493,239.388,239.0588,239.0684,9841.0
2024-03-04 15:25:00,246.88,247.07,246.88,246.99,10360.0,239.0781,239.2621,239.0781,239.1847,10360.0
2024-03-04 15:30:00,246.98,247.04,246.84,246.93,9105.0,239.175,239.2331,239.0394,239.1265,9105.0
2024-03-04 15:35:00,246.93,247.12,246.74,247.12,8751.0,239.1265,239.3105,238.9426,239.3105,8751.0
2024-03-04 15:40:00,247.11,247.21,246.8,246.83,21839.0,239.3009,239.3977,239.0007,239.0297,21839.0
2024-03-04 15:45:00,246.79,246.9,246.6,246.74,33564.0,238.991,239.0975,238.807,238.9426,33564.0
2024-03-04 15:50:00,246.81,246.85,246.49,246.56,53722.0,239.0103,239.0491,238.7005,238.7682,53722.0
2024-03-04 15:55:00,246.59,246.88,246.37,246.76,104001.0,238.7973,239.0781,238.5842,238.9619,104001.0
2024-03-05 09:30:00,245.58,246.59,245.25,245.97,30441.0,237.8192,238.7973,237.4996,238.1969,30441.0
2024-03-05 09:35:00,245.71,245.95,245.22,245.22,5071.0,237.9451,238.1775,237.4706,237.4706,5071.0
2024-03-05 09:40:00,245.34,246.13,245.16,246.13,6964.0,237.5868,238.3518,237.4125,238.3518,6964.0
2024-03-05 09:45:00,246.07,246.56,245.94,246.49,7519.0,238.2937,238.7682,238.1678,238.7005,7519.0
2024-03-05 09:50:00,246.45,247.19,246.45,246.95,7626.0,238.6617,239.3783,238.6617,239.1459,7626.0
2024-03-05 09:55:00,246.96,247.68,246.72,247.67,4593.0,239.1556,239.8528,238.9232,239.8432,4593.0
2024-03-05 10:00:00,247.68,248.09,247.34,247.95,5136.0,239.8528,240.2499,239.5236,240.1143,5136.0
2024-03-05 10:05:00,247.88,248.73,247.82,248.42,20352.0,240.0465,240.8697,239.9884,240.5695,20352.0
2024-03-05 10:10:00,248.43,248.54,247.96,248.0,1700.0,240.5791,240.6857,240.124,240.1627,1700.0
2024-03-05 10:15:00,248.0,248.0,247.22,247.39,7436.0,240.1627,240.1627,239.4074,239.572,7436.0
2024-03-05 10:20:00,247.18,247.55,246.99,247.22,7050.0,239.3686,239.727,239.1847,239.4074,7050.0
2024-03-05 10:25:00,247.25,247.88,247.21,247.88,5988.0,239.4364,240.0465,239.3977,240.0465,5988.0
2024-03-05 10:30:00,247.89,247.97,247.49,247.52,6595.0,240.0562,240.1337,239.6689,239.6979,6595.0
2024-03-05 10:35:00,247.59,247.81,247.53,247.77,5342.0,239.7657,239.9787,239.7076,239.94,5342.0
2024-03-05 10:40:00,247.71,248.09,247.55,247.87,10674.0,239.8819,240.2499,239.727,240.0368,10674.0
2024-03-05 10:45:00,247.81,248.2,247.53,247.88,9884.0,239.9787,240.3564,239.7076,240.0465,9884.0
2024-03-05 10:50:00,247.97,248.15,247.8,248.07,9827.0,240.1337,240.308,239.9691,240.2305,9827.0
2024-03-05 10:55:00,248.12,248.49,248.06,248.49,3847.0,240.2789,240.6373,240.2208,240.6373,3847.0
2024-03-05 11:00:00,248.47,248.74,248.41,248.47,8512.0,240.6179,240.8793,240.5598,240.6179,8512.0
2024-03-05 11:05:00,248.42,248.72,248.42,248.49,5830.0,240.5695,240.86,240.5695,240.6373,5830.0
2024-03-05 11:10:00,248.39,248.57,248.38,248.49,4851.0,240.5404,240.7147,240.5307,240.6373,4851.0
2024-03-05 11:15:00,248.48,248.56,248.17,248.26,3868.0,240.6276,240.705,240.3274,240.4145,3868.0
2024-03-05 11:20:00,248.13,248.14,247.91,248.07,3640.0,240.2886,240.2983,240.0756,240.2305,3640.0
2024-03-05 11:25:00,248.13,248.4,248.05,248.2,6288.0,240.2886,240.5501,240.2112,240.3564,6288.0
2024-03-05 11:30:00,248.2,248.42,248.19,248.34,1613.0,240.3564,240.5695,240.3467,240.492,1613.0
2024-03-05 11:35:00,248.34,248.5,248.25,248.26,3899.0,240.492,240.6469,240.4048,240.4145,3899.0
2024-03-05 11:40:00,248.32,248.38,247.88,247.98,6443.0,240.4726,240.5307,240.0465,240.1434,6443.0
2024-03-05 11:45:00,247.92,248.11,247.85,248.11,4007.0,240.0853,240.2693,240.0175,240.2693,4007.0
2024-03-05 11:50:00,248.12,248.21,248.08,248.21,4079.0,240.2789,240.3661,240.2402,240.3661,4079.0
2024-03-05 11:55:00,248.2,248.33,248.12,248.27,6161.0,240.3564,240.4823,240.2789,240.4242,6161.0
2024-03-05 12:00:00,248.34,248.44,248.19,248.41,4149.0,240.492,240.5888,240.3467,240.5598,4149.0
2024-03-05 12:05:00,248.41,248.55,248.35,248.54,6417.0,240.5598,240.6954,240.5017,240.6857,6417.0
2024-03-05 12:10:00,248.57,248.72,248.45,248.48,6703.0,240.7147,240.86,240.5985,240.6276,6703.0
2024-03-05 12:15:00,248.46,248.52,248.16,248.49,8102.0,240.6082,240.6663,240.3177,240.6373,8102.0
2024-03-05 12:20:00,248.49,248.56,248.47,248.56,3009.0,240.6373,240.705,240.6179,240.705,3009.0
2024-03-05 12:25:00,248.56,248.63,248.44,248.52,2347.0,240.705,240.7728,240.5888,240.6663,2347.0
2024-03-05 12:30:00,248.51,248.67,248.46,248.65,4767.0,240.6566,240.8116,240.6082,240.7922,4767.0
2024-03-05 12:35:00,248.58,248.62,248.43,248.56,3381.0,240.7244,240.7631,240.5791,240.705,3381.0
2024-03-05 12:40:00,248.56,248.72,248.52,248.66,7044.0,240.705,240.86,240.6663,240.8019,7044.0
2024-03-05 12:45:00,248.67,248.68,248.51,248.55,8250.0,240.8116,240.8212,240.6566,240.6954,8250.0
2024-03-05 12:50:00,248.53,248.54,248.31,248.53,2500.0,240.676,240.6857,240.4629,240.676,2500.0
2024-03-05 12:55:00,248.59,248.66,248.46,248.58,4000.0,240.7341,240.8019,240.6082,240.7244,4000.0
2024-03-05 13:00:00,248.53,248.61,248.52,248.54,1200.0,240.676,240.7535,240.6663,240.6857,1200.0
2024-03-05 13:05:00,248.57,248.61,248.5,248.56,1500.0,240.7147,240.7535,240.6469,240.705,1500.0
2024-03-05 13:10:00,248.56,248.64,248.5,248.54,2934.0,240.705,240.7825,240.6469,240.6857,2934.0
2024-03-05 13:15:00,248.52,248.63,248.41,248.43,2904.0,240.6663,240.7728,240.5598,240.5791,2904.0
2024-03-05 13:20:00,248.43,248.6,248.41,248.42,4865.0,240.5791,240.7438,240.5598,240.5695,4865.0
2024-03-05 13:25:00,248.39,248.55,248.38,248.44,2089.0,240.5404,240.6954,240.5307,240.5888,2089.0
2024-03-05 13:30:00,248.39,248.53,248.39,248.45,2862.0,240.5404,240.676,240.5404,240.5985,2862.0
2024-03-05 13:35:00,248.45,248.45,248.3,248.42,4607.0,240.5985,240.5985,240.4533,240.5695,4607.0
2024-03-05 13:40:00,248.39,248.6,248.07,248.08,9626.0,240.5404,240.7438,240.2305,240.2402,9626.0
2024-03-05 13:45:00,248.08,248.08,247.72,247.87,3405.0,240.2402,240.2402,239.8916,240.0368,3405.0
2024-03-05 13:50:00,247.79,247.79,247.5,247.61,1774.0,239.9594,239.9594,239.6785,239.7851,1774.0
2024-03-05 13:55:00,247.6,247.68,247.48,247.67,2786.0,239.7754,239.8528,239.6592,239.8432,2786.0
2024-03-05 14:00:00,247.63,247.94,247.62,247.94,6537.0,239.8044,240.1046,239.7947,240.1046,6537.0
2024-03-05 14:05:00,247.85,247.87,247.71,247.77,3842.0,240.0175,240.0368,239.8819,239.94,3842.0
2024-03-05 14:10:00,247.73,248.04,247.7,248.04,3344.0,239.9013,240.2015,239.8722,240.2015,3344.0
2024-03-05 14:15:00,248.02,248.32,247.93,248.32,8243.0,240.1821,240.4726,240.0949,240.4726,8243.0
2024-03-05 14:20:00,248.26,248.5,248.22,248.42,5933.0,240.4145,240.6469,240.3758,240.5695,5933.0
2024-03-05 14:25:00,248.41,248.58,248.38,248.58,9975.0,240.5598,240.7244,240.5307,240.7244,9975.0
2024-03-05 14:30:00,248.54,248.61,248.08,248.11,12191.0,240.6857,240.7535,240.2402,240.2693,12191.0
2024-03-05 14:35:00,247.96,248.07,247.74,248.07,3909.0,240.124,240.2305,239.911,240.2305,3909.0
2024-03-05 14:40:00,248.12,248.14,247.89,247.93,4723.0,240.2789,240.2983,240.0562,240.0949,4723.0
2024-03-05 14:45:00,247.96,248.02,247.7,247.7,4040.0,240.124,240.1821,239.8722,239.8722,4040.0
2024-03-05 14:50:00,247.73,247.83,247.46,247.81,13392.0,239.9013,239.9981,239.6398,239.9787,13392.0
2024-03-05 14:55:00,247.8,247.81,247.46,247.51,6773.0,239.9691,239.9787,239.6398,239.6882,6773.0
2024-03-05 15:00:00,247.41,247.42,247.17,247.26,5697.0,239.5914,239.6011,239.359,239.4461,5697.0
2024-03-05 15:05:00,247.33,247.41,247.23,247.35,8158.0,239.5139,239.5914,239.4171,239.5333,8158.0
2024-03-05 15:10:00,247.38,247.43,247.03,247.03,4503.0,239.5623,239.6107,239.2234,239.2234,4503.0
2024-03-05 15:15:00,247.07,247.12,246.93,246.94,5021.0,239.2621,239.3105,239.1265,239.1362,5021.0
2024-03-05 15:20:00,247.0,247.14,246.81,247.13,8306.0,239.1943,239.3299,239.0103,239.3202,8306.0
2024-03-05 15:25:00,247.06,247.27,247.03,247.18,8546.0,239.2524,239.4558,239.2234,239.3686,8546.0
2024-03-05 15:30:00,247.13,247.38,247.09,247.34,10028.0,239.3202,239.5623,239.2815,239.5236,10028.0
2024-03-05 15:35:00,247.38,247.6,247.23,247.41,12345.0,239.5623,239.7754,239.4171,239.5914,12345.0
2024-03-05 15:40:00,247.38,247.56,247.24,247.56,25308.0,239.5623,239.7366,239.4268,239.7366,25308.0
2024-03-05 15:45:00,247.51,247.84,247.44,247.77,30816.0,239.6882,240.0078,239.6204,239.94,30816.0
2024-03-05 15:50:00,247.83,248.5,247.81,248.33,65600.0,239.9981,240.6469,239.9787,240.4823,65600.0
2024-03-05 15:55:00,248.32,248.79,248.28,248.73,66691.0,240.4726,240.9278,240.4339,240.8697,66691.0
2024-03-06 09:30:00,249.81,250.66,248.2,248.88,66636.0,241.9155,242.7387,240.3564,241.0149,66636.0
2024-03-06 09:35:00,248.88,249.74,248.71,248.71,10150.0,241.0149,241.8477,240.8503,240.8503,10150.0
2024-03-06 09:40:00,248.7,249.44,248.63,249.18,8467.0,240.8406,241.5572,240.7728,241.3054,8467.0
2024-03-06 09:45:00,249.17,249.77,249.17,249.69,8465.0,241.2958,241.8768,241.2958,241.7993,8465.0
2024-03-06 09:50:00,249.63,250.82,249.49,250.8,180984.0,241.7412,242.8936,241.6056,242.8742,180984.0
2024-03-06 09:55:00,250.81,251.65,250.7,251.62,15863.0,242.8839,243.6974,242.7774,243.6683,15863.0
2024-03-06 10:00:00,251.49,251.58,250.38,250.76,13536.0,243.5424,243.6296,242.4675,242.8355,13536.0
2024-03-06 10:05:00,250.64,250.64,249.51,249.54,10627.0,242.7193,242.7193,241.625,241.6541,10627.0
2024-03-06 10:10:00,249.51,249.75,249.32,249.63,7792.0,241.625,241.8574,241.441,241.7412,7792.0
2024-03-06 10:15:00,249.54,249.54,248.97,249.04,3352.0,241.6541,241.6541,241.1021,241.1699,3352.0
2024-03-06 10:20:00,249.05,250.12,249.05,249.99,3698.0,241.1796,242.2157,241.1796,242.0898,3698.0
2024-03-06 10:25:00,249.99,250.1,249.78,250.07,3643.0,242.0898,242.1964,241.8865,242.1673,3643.0
2024-03-06 10:30:00,249.97,250.05,249.38,249.75,8738.0,242.0705,242.148,241.4991,241.8574,8738.0
2024-03-06 10:35:00,249.7,249.77,249.48,249.68,3921.0,241.809,241.8768,241.596,241.7896,3921.0
2024-03-06 10:40:00,249.67,249.74,249.42,249.42,5191.0,241.78,241.8477,241.5379,241.5379,5191.0
2024-03-06 10:45:00,249.49,249.5,249.26,249.47,4265.0,241.6056,241.6153,241.3829,241.5863,4265.0
2024-03-06 10:50:00,249.52,249.67,249.37,249.52,8589.0,241.6347,241.78,241.4894,241.6347,8589.0
2024-03-06 10:55:00,249.54,249.54,249.26,249.47,5726.0,241.6541,241.6541,241.3829,241.5863,5726.0
2024-03-06 11:00:00,249.51,249.65,249.41,249.49,3060.0,241.625,241.7606,241.5282,241.6056,3060.0
2024-03-06 11:05:00,249.3,249.84,249.28,249.75,5584.0,241.4217,241.9446,241.4023,241.8574,5584.0
2024-03-06 11:10:00,249.77,249.86,249.64,249.82,2908.0,241.8768,241.964,241.7509,241.9252,2908.0
2024-03-06 11:15:00,249.8,249.92,249.7,249.75,4830.0,241.9059,242.0221,241.809,241.8574,4830.0
2024-03-06 11:20:00,249.7,249.75,249.41,249.43,1921.0,241.809,241.8574,241.5282,241.5475,1921.0
2024-03-06 11:25:00,249.5,249.85,249.5,249.82,2427.0,241.6153,241.9543,241.6153,241.9252,2427.0
2024-03-06 11:30:00,249.81,249.82,249.31,249.47,3472.0,241.9155,241.9252,241.4313,241.5863,3472.0
2024-03-06 11:35:00,249.59,249.73,249.56,249.57,3227.0,241.7025,241.8381,241.6734,241.6831,3227.0
2024-03-06 11:40:00,249.53,249.71,249.53,249.64,2000.0,241.6444,241.8187,241.6444,241.7509,2000.0
2024-03-06 11:45:00,249.58,249.6,249.47,249.5,2257.0,241.6928,241.7122,241.5863,241.6153,2257.0
2024-03-06 11:50:00,249.5,249.66,249.12,249.12,4565.0,241.6153,241.7703,241.2473,241.2473,4565.0
2024-03-06 11:55:00,249.14,249.14,248.77,248.88,5585.0,241.2667,241.2667,240.9084,241.0149,5585.0
2024-03-06 12:00:00,248.93,249.36,248.93,249.36,5079.0,241.0633,241.4798,241.0633,241.4798,5079.0
2024-03-06 12:05:00,249.29,249.31,249.12,249.31,5600.0,241.412,241.4313,241.2473,241.4313,5600.0
2024-03-06 12:10:00,249.31,249.59,249.26,249.59,5495.0,241.4313,241.7025,241.3829,241.7025,5495.0
2024-03-06 12:15:00,249.62,249.73,249.56,249.64,3201.0,241.7315,241.8381,241.6734,241.7509,3201.0
2024-03-06 12:20:00,249.77,249.92,249.72,249.9,3812.0,241.8768,242.0221,241.8284,242.0027,3812.0
2024-03-06 12:25:00,249.91,250.18,249.83,250.18,6503.0,242.0124,242.2738,241.9349,242.2738,6503.0
2024-03-06 12:30:00,250.14,250.38,250.14,250.38,2499.0,242.2351,242.4675,242.2351,242.4675,2499.0
2024-03-06 12:35:00,250.31,250.5,250.19,250.19,4577.0,242.3997,242.5837,242.2835,242.2835,4577.0
2024-03-06 12:40:00,250.17,250.26,250.09,250.22,2380.0,242.2642,242.3513,242.1867,242.3126,2380.0
2024-03-06 12:45:00,250.17,250.24,250.08,250.15,3755.0,242.2642,242.3319,242.177,242.2448,3755.0
2024-03-06 12:50:00,250.11,250.12,249.86,249.88,5843.0,242.2061,242.2157,241.964,241.9833,5843.0
2024-03-06 12:55:00,249.79,249.79,249.46,249.63,4456.0,241.8962,241.8962,241.5766,241.7412,4456.0
2024-03-06 13:00:00,249.6,249.71,249.58,249.58,6856.0,241.7122,241.8187,241.6928,241.6928,6856.0
2024-03-06 13:05:00,249.65,249.69,249.39,249.63,7465.0,241.7606,241.7993,241.5088,241.7412,7465.0
2024-03-06 13:10:00,249.6,249.65,249.53,249.6,2938.0,241.7122,241.7606,241.6444,241.7122,2938.0
2024-03-06 13:15:00,249.67,249.8,249.67,249.8,2314.0,241.78,241.9059,241.78,241.9059,2314.0
2024-03-06 13:20:00,249.81,250.23,249.81,250.22,4203.0,241.9155,242.3223,241.9155,242.3126,4203.0
2024-03-06 13:25:00,250.25,250.58,250.25,250.49,2732.0,242.3416,242.6612,242.3416,242.574,2732.0
2024-03-06 13:30:00,250.48,250.54,249.62,249.82,3980.0,242.5644,242.6225,241.7315,241.9252,3980.0
2024-03-06 13:35:00,249.73,249.73,249.42,249.73,3298.0,241.8381,241.8381,241.5379,241.8381,3298.0
2024-03-06 13:40:00,249.83,250.09,249.83,250.04,4733.0,241.9349,242.1867,241.9349,242.1383,4733.0
2024-03-06 13:45:00,250.17,250.17,249.3,249.31,5393.0,242.2642,242.2642,241.4217,241.4313,5393.0
2024-03-06 13:50:00,249.19,249.36,248.56,248.7,64716.0,241.3151,241.4798,240.705,240.8406,64716.0
2024-03-06 13:55:00,248.75,248.89,248.59,248.73,8940.0,240.889,241.0246,240.7341,240.8697,8940.0
2024-03-06 14:00:00,248.67,248.67,248.34,248.42,3423.0,240.8116,240.8116,240.492,240.5695,3423.0
2024-03-06 14:05:00,248.35,248.84,248.31,248.73,10082.0,240.5017,240.9762,240.4629,240.8697,10082.0
2024-03-06 14:10:00,248.64,248.64,247.91,247.97,8658.0,240.7825,240.7825,240.0756,240.1337,8658.0
2024-03-06 14:15:00,247.86,247.9,247.43,247.81,11589.0,240.0272,240.0659,239.6107,239.9787,11589.0
2024-03-06 14:20:00,247.8,247.98,247.8,247.88,3408.0,239.9691,240.1434,239.9691,240.0465,3408.0
2024-03-06 14:25:00,247.84,248.07,247.72,247.97,6225.0,240.0078,240.2305,239.8916,240.1337,6225.0
2024-03-06 14:30:00,247.99,248.0,247.54,247.65,6702.0,240.1531,240.1627,239.7173,239.8238,6702.0
2024-03-06 14:35:00,247.63,248.13,247.57,248.11,6620.0,239.8044,240.2886,239.7463,240.2693,6620.0
2024-03-06 14:40:00,248.09,248.23,247.96,248.19,5240.0,240.2499,240.3855,240.124,240.3467,5240.0
2024-03-06 14:45:00,248.19,248.24,247.69,248.24,15410.0,240.3467,240.3952,239.8625,240.3952,15410.0
2024-03-06 14:50:00,248.24,248.62,248.24,248.62,4690.0,240.3952,240.7631,240.3952,240.7631,4690.0
2024-03-06 14:55:00,248.65,248.69,248.24,248.41,4027.0,240.7922,240.8309,240.3952,240.5598,4027.0
2024-03-06 15:00:00,248.45,248.61,248.32,248.5,4309.0,240.5985,240.7535,240.4726,240.6469,4309.0
2024-03-06 15:05:00,248.57,248.68,248.32,248.38,4327.0,240.7147,240.8212,240.4726,240.5307,4327.0
2024-03-06 15:10:00,248.39,248.64,248.26,248.31,4742.0,240.5404,240.7825,240.4145,240.4629,4742.0
2024-03-06 15:15:00,248.35,248.59,248.35,248.55,6838.0,240.5017,240.7341,240.5017,240.6954,6838.0
2024-03-06 15:20:00,248.53,248.59,248.42,248.56,4011.0,240.676,240.7341,240.5695,240.705,4011.0
2024-03-06 15:25:00,248.62,249.01,248.62,249.0,5429.0,240.7631,241.1408,240.7631,241.1311,5429.0
2024-03-06 15:30:00,248.98,249.01,248.41,248.41,9190.0,241.1118,241.1408,240.5598,240.5598,9190.0
2024-03-06 15:35:00,248.43,248.73,248.32,248.73,7381.0,240.5791,240.8697,240.4726,240.8697,7381.0
2024-03-06 15:40:00,248.9,248.97,248.58,248.65,11975.0,241.0343,241.1021,240.7244,240.7922,11975.0
2024-03-06 15:45:00,248.58,248.88,248.53,248.85,19143.0,240.7244,241.0149,240.676,240.9859,19143.0
2024-03-06 15:50:00,248.8,248.9,248.42,248.81,30511.0,240.9375,241.0343,240.5695,240.9471,30511.0
2024-03-06 15:55:00,248.81,248.9,248.36,248.4,91456.0,240.9471,241.0343,240.5114,240.5501,91456.0
2024-03-07 09:30:00,249.71,250.56,249.55,249.98,29826.0,241.8187,242.6418,241.6638,242.0802,29826.0
2024-03-07 09:35:00,249.85,250.07,249.59,249.69,7181.0,241.9543,242.1673,241.7025,241.7993,7181.0
2024-03-07 09:40:00,249.63,250.18,249.59,250.08,14094.0,241.7412,242.2738,241.7025,242.177,14094.0
2024-03-07 09:45:00,249.79,250.13,249.65,249.66,15047.0,241.8962,242.2254,241.7606,241.7703,15047.0
2024-03-07 09:50:00,249.72,250.1,249.65,249.88,11177.0,241.8284,242.1964,241.7606,241.9833,11177.0
2024-03-07 09:55:00,249.95,250.17,249.75,250.15,6338.0,242.0511,242.2642,241.8574,242.2448,6338.0
2024-03-07 10:00:00,250.14,250.43,249.83,250.0,10814.0,242.2351,242.5159,241.9349,242.0995,10814.0
2024-03-07 10:05:00,249.96,249.96,249.4,249.46,3615.0,242.0608,242.0608,241.5185,241.5766,3615.0
2024-03-07 10:10:00,249.53,249.55,249.33,249.41,7078.0,241.6444,241.6638,241.4507,241.5282,7078.0
2024-03-07 10:15:00,249.36,249.52,248.99,249.38,8763.0,241.4798,241.6347,241.1214,241.4991,8763.0
2024-03-07 10:20:00,249.14,249.28,249.08,249.28,2455.0,241.2667,241.4023,241.2086,241.4023,2455.0
2024-03-07 10:25:00,249.23,249.8,249.16,249.78,11016.0,241.3539,241.9059,241.2861,241.8865,11016.0
2024-03-07 10:30:00,249.84,250.12,249.84,249.96,5935.0,241.9446,242.2157,241.9446,242.0608,5935.0
2024-03-07 10:35:00,249.96,249.96,249.59,249.59,2713.0,242.0608,242.0608,241.7025,241.7025,2713.0
2024-03-07 10:40:00,249.7,249.7,249.54,249.57,4322.0,241.809,241.809,241.6541,241.6831,4322.0
2024-03-07 10:45:00,249.63,249.88,249.49,249.88,6651.0,241.7412,241.9833,241.6056,241.9833,6651.0
2024-03-07 10:50:00,249.9,250.0,249.75,249.89,3205.0,242.0027,242.0995,241.8574,241.993,3205.0
2024-03-07 10:55:00,249.82,250.1,249.8,249.97,2796.0,241.9252,242.1964,241.9059,242.0705,2796.0
2024-03-07 11:00:00,249.99,250.13,249.87,250.08,4384.0,242.0898,242.2254,241.9736,242.177,4384.0
2024-03-07 11:05:00,250.2,250.43,250.05,250.43,2842.0,242.2932,242.5159,242.148,242.5159,2842.0
2024-03-07 11:10:00,250.31,250.31,250.16,250.19,4094.0,242.3997,242.3997,242.2545,242.2835,4094.0
2024-03-07 11:15:00,250.24,250.48,250.15,250.48,18259.0,242.3319,242.5644,242.2448,242.5644,18259.0
2024-03-07 11:20:00,250.45,250.63,250.03,250.17,12813.0,242.5353,242.7096,242.1286,242.2642,12813.0
2024-03-07 11:25:00,250.07,250.07,249.66,249.84,8768.0,242.1673,242.1673,241.7703,241.9446,8768.0
2024-03-07 11:30:00,249.84,249.84,249.21,249.31,8320.0,241.9446,241.9446,241.3345,241.4313,8320.0
2024-03-07 11:35:00,249.32,249.52,249.26,249.5,5421.0,241.441,241.6347,241.3829,241.6153,5421.0
2024-03-07 11:40:00,249.49,249.59,249.38,249.45,14089.0,241.6056,241.7025,241.4991,241.5669,14089.0
2024-03-07 11:45:00,249.51,249.85,249.5,249.76,4258.0,241.625,241.9543,241.6153,241.8671,4258.0
2024-03-07 11:50:00,249.72,250.03,249.71,249.87,10995.0,241.8284,242.1286,241.8187,241.9736,10995.0
2024-03-07 11:55:00,249.93,250.27,249.92,250.18,6865.0,242.0317,242.361,242.0221,242.2738,6865.0
2024-03-07 12:00:00,250.18,250.23,250.0,250.23,5702.0,242.2738,242.3223,242.0995,242.3223,5702.0
2024-03-07 12:05:00,250.21,250.48,250.14,250.28,5075.0,242.3029,242.5644,242.2351,242.3707,5075.0
2024-03-07 12:10:00,250.3,250.57,250.3,250.55,8075.0,242.3901,242.6515,242.3901,242.6322,8075.0
2024-03-07 12:15:00,250.54,250.69,250.36,250.55,8329.0,242.6225,242.7677,242.4482,242.6322,8329.0
2024-03-07 12:20:00,250.53,250.53,250.32,250.52,2511.0,242.6128,242.6128,242.4094,242.6031,2511.0
2024-03-07 12:25:00,250.62,250.62,250.36,250.37,6645.0,242.6999,242.6999,242.4482,242.4578,6645.0
2024-03-07 12:30:00,250.3,250.52,250.23,250.52,4493.0,242.3901,242.6031,242.3223,242.6031,4493.0
2024-03-07 12:35:00,250.45,250.56,250.41,250.53,4388.0,242.5353,242.6418,242.4966,242.6128,4388.0
2024-03-07 12:40:00,250.57,250.64,250.42,250.46,6650.0,242.6515,242.7193,242.5063,242.545,6650.0
2024-03-07 12:45:00,250.48,250.65,250.43,250.52,6247.0,242.5644,242.729,242.5159,242.6031,6247.0
2024-03-07 12:50:00,250.55,250.94,250.53,250.91,8850.0,242.6322,243.0098,242.6128,242.9808,8850.0
2024-03-07 12:55:00,250.91,251.17,250.91,251.09,13689.0,242.9808,243.2326,242.9808,243.1551,13689.0
2024-03-07 13:00:00,251.04,251.07,250.36,250.46,9905.0,243.1067,243.1357,242.4482,242.545,9905.0
2024-03-07 13:05:00,250.36,250.53,250.33,250.43,3444.0,242.4482,242.6128,242.4191,242.5159,3444.0
2024-03-07 13:10:00,250.49,250.65,250.44,250.47,7529.0,242.574,242.729,242.5256,242.5547,7529.0
2024-03-07 13:15:00,250.41,250.43,249.99,250.04,4942.0,242.4966,242.5159,242.0898,242.1383,4942.0
2024-03-07 13:20:00,250.02,250.07,249.75,249.89,2870.0,242.1189,242.1673,241.8574,241.993,2870.0
2024-03-07 13:25:00,249.85,249.86,249.65,249.78,4020.0,241.9543,241.964,241.7606,241.8865,4020.0
2024-03-07 13:30:00,249.84,249.84,249.74,249.83,2270.0,241.9446,241.9446,241.8477,241.9349,2270.0
2024-03-07 13:35:00,249.87,250.05,249.83,250.05,5167.0,241.9736,242.148,241.9349,242.148,5167.0
2024-03-07 13:40:00,250.12,250.21,250.06,250.16,3001.0,242.2157,242.3029,242.1576,242.2545,3001.0
2024-03-07 13:45:00,250.15,250.25,250.1,250.15,4044.0,242.2448,242.3416,242.1964,242.2448,4044.0
2024-03-07 13:50:00,250.16,250.22,250.09,250.16,17384.0,242.2545,242.3126,242.1867,242.2545,17384.0
2024-03-07 13:55:00,250.09,250.21,250.09,250.09,5568.0,242.1867,242.3029,242.1867,242.1867,5568.0
2024-03-07 14:00:00,250.12,250.23,250.0,250.23,6733.0,242.2157,242.3223,242.0995,242.3223,6733.0
2024-03-07 14:05:00,250.19,250.2,249.7,249.83,21394.0,242.2835,242.2932,241.809,241.9349,21394.0
2024-03-07 14:10:00,249.89,249.91,249.64,249.73,4238.0,241.993,242.0124,241.7509,241.8381,4238.0
2024-03-07 14:15:00,249.78,250.12,249.78,250.12,5259.0,241.8865,242.2157,241.8865,242.2157,5259.0
2024-03-07 14:20:00,250.13,250.15,250.04,250.1,3067.0,242.2254,242.2448,242.1383,242.1964,3067.0
2024-03-07 14:25:00,250.06,250.47,250.05,250.32,6004.0,242.1576,242.5547,242.148,242.4094,6004.0
2024-03-07 14:30:00,250.31,250.39,250.27,250.39,4321.0,242.3997,242.4772,242.361,242.4772,4321.0
2024-03-07 14:35:00,250.4,250.58,250.4,250.49,4803.0,242.4869,242.6612,242.4869,242.574,4803.0
2024-03-07 14:40:00,250.59,250.61,250.46,250.58,5090.0,242.6709,242.6903,242.545,242.6612,5090.0
2024-03-07 14:45:00,250.59,250.69,250.49,250.5,5862.0,242.6709,242.7677,242.574,242.5837,5862.0
2024-03-07 14:50:00,250.49,250.6,250.49,250.54,3291.0,242.574,242.6806,242.574,242.6225,3291.0
2024-03-07 14:55:00,250.54,250.54,250.14,250.25,7592.0,242.6225,242.6225,242.2351,242.3416,7592.0
2024-03-07 15:00:00,250.06,250.13,249.79,250.13,9393.0,242.1576,242.2254,241.8962,242.2254,9393.0
2024-03-07 15:05:00,250.07,250.07,249.91,249.96,8345.0,242.1673,242.1673,242.0124,242.0608,8345.0
2024-03-07 15:10:00,249.96,250.18,249.94,250.11,7423.0,242.0608,242.2738,242.0414,242.2061,7423.0
2024-03-07 15:15:00,250.1,250.1,249.95,250.08,2985.0,242.1964,242.1964,242.0511,242.177,2985.0
2024-03-07 15:20:00,250.08,250.13,249.68,249.7,12157.0,242.177,242.2254,241.7896,241.809,12157.0
2024-03-07 15:25:00,249.7,249.8,249.6,249.74,9300.0,241.809,241.9059,241.7122,241.8477,9300.0
2024-03-07 15:30:00,249.72,250.03,249.67,250.03,7082.0,241.8284,242.1286,241.78,242.1286,7082.0
2024-03-07 15:35:00,250.02,250.09,249.86,250.09,7551.0,242.1189,242.1867,241.964,242.1867,7551.0
2024-03-07 15:40:00,250.05,250.6,250.0,250.6,11974.0,242.148,242.6806,242.0995,242.6806,11974.0
2024-03-07 15:45:00,250.58,250.58,250.31,250.34,17512.0,242.6612,242.6612,242.3997,242.4288,17512.0
2024-03-07 15:50:00,250.33,250.59,250.09,250.59,25973.0,242.4191,242.6709,242.1867,242.6709,25973.0
2024-03-07 15:55:00,250.62,250.65,250.09,250.16,72958.0,242.6999,242.729,242.1867,242.2545,72958.0
2024-03-08 09:30:00,250.07,250.18,249.13,249.3,21706.0,243.3993,243.5063,242.4844,242.6498,21706.0
2024-03-08 09:35:00,249.25,249.37,248.81,249.0,8288.0,242.6011,242.7179,242.1729,242.3578,8288.0
2024-03-08 09:40:00,249.36,249.36,248.45,248.49,5698.0,242.7082,242.7082,241.8225,241.8614,5698.0
2024-03-08 09:45:00,248.49,249.11,248.45,248.71,5754.0,241.8614,242.4649,241.8225,242.0756,5754.0
2024-03-08 09:50:00,248.69,249.51,248.57,249.37,6728.0,242.0561,242.8542,241.9393,242.7179,6728.0
2024-03-08 09:55:00,249.38,250.29,249.38,249.94,7443.0,242.7277,243.6134,242.7277,243.2727,7443.0
2024-03-08 10:00:00,249.9,249.94,248.94,248.95,19144.0,243.2338,243.2727,242.2994,242.3092,19144.0
2024-03-08 10:05:00,248.93,249.27,248.56,248.73,8823.0,242.2897,242.6206,241.9296,242.095,8823.0
2024-03-08 10:10:00,248.59,248.78,248.2,248.78,4181.0,241.9588,242.1437,241.5792,242.1437,4181.0
2024-03-08 10:15:00,248.64,249.07,248.5,248.51,5058.0,242.0074,242.426,241.8712,241.8809,5058.0
2024-03-08 10:20:00,248.51,248.64,248.2,248.31,3459.0,241.8809,242.0074,241.5792,241.6862,3459.0
2024-03-08 10:25:00,248.22,248.38,248.14,248.37,4748.0,241.5986,241.7544,241.5208,241.7446,4748.0
2024-03-08 10:30:00,248.23,248.39,248.07,248.39,4675.0,241.6084,241.7641,241.4526,241.7641,4675.0
2024-03-08 10:35:00,248.24,248.55,248.17,248.5,4476.0,241.6181,241.9198,241.55,241.8712,4476.0
2024-03-08 10:40:00,248.54,248.54,248.21,248.23,8365.0,241.9101,241.9101,241.5889,241.6084,8365.0
2024-03-08 10:45:00,248.2,248.48,248.03,248.48,5585.0,241.5792,241.8517,241.4137,241.8517,5585.0
2024-03-08 10:50:00,248.41,248.9,248.41,248.74,5272.0,241.7836,242.2605,241.7836,242.1048,5272.0
2024-03-08 10:55:00,248.89,249.28,248.89,249.25,12405.0,242.2508,242.6303,242.2508,242.6011,12405.0
2024-03-08 11:00:00,249.19,249.3,248.93,249.0,9203.0,242.5427,242.6498,242.2897,242.3578,9203.0
2024-03-08 11:05:00,248.98,249.17,248.98,249.09,1734.0,242.3384,242.5233,242.3384,242.4454,1734.0
2024-03-08 11:10:00,249.01,249.24,249.0,249.23,3075.0,242.3676,242.5914,242.3578,242.5817,3075.0
2024-03-08 11:15:00,249.3,249.41,249.06,249.3,3148.0,242.6498,242.7569,242.4162,242.6498,3148.0
2024-03-08 11:20:00,249.37,249.43,249.19,249.43,5593.0,242.7179,242.7763,242.5427,242.7763,5593.0
2024-03-08 11:25:00,249.3,249.46,248.97,249.02,8641.0,242.6498,242.8055,242.3286,242.3773,8641.0
2024-03-08 11:30:00,249.11,249.12,248.83,249.01,9403.0,242.4649,242.4746,242.1924,242.3676,9403.0
2024-03-08 11:35:00,248.86,249.24,248.84,249.17,4330.0,242.2216,242.5914,242.2021,242.5233,4330.0
2024-03-08 11:40:00,249.23,249.25,248.94,249.22,7405.0,242.5817,242.6011,242.2994,242.5719,7405.0
2024-03-08 11:45:00,249.26,249.46,249.08,249.35,8166.0,242.6109,242.8055,242.4357,242.6985,8166.0
2024-03-08 11:50:00,249.33,249.41,248.95,248.96,4282.0,242.679,242.7569,242.3092,242.3189,4282.0
2024-03-08 11:55:00,249.01,249.01,248.54,248.66,4246.0,242.3676,242.3676,241.9101,242.0269,4246.0
2024-03-08 12:00:00,248.7,249.0,248.69,248.93,2426.0,242.0658,242.3578,242.0561,242.2897,2426.0
2024-03-08 12:05:00,248.84,249.14,248.73,248.77,12234.0,242.2021,242.4941,242.095,242.134,12234.0
2024-03-08 12:10:00,248.83,248.83,248.59,248.65,4087.0,242.1924,242.1924,241.9588,242.0172,4087.0
2024-03-08 12:15:00,248.74,248.82,248.43,248.43,6142.0,242.1048,242.1826,241.803,241.803,6142.0
2024-03-08 12:20:00,248.45,248.46,248.21,248.21,4452.0,241.8225,241.8322,241.5889,241.5889,4452.0
2024-03-08 12:25:00,248.29,248.61,248.18,248.41,3885.0,241.6668,241.9782,241.5597,241.7836,3885.0
2024-03-08 12:30:00,248.47,248.86,248.38,248.76,3203.0,241.842,242.2216,241.7544,242.1242,3203.0
2024-03-08 12:35:00,248.88,249.08,248.82,249.02,15700.0,242.241,242.4357,242.1826,242.3773,15700.0
2024-03-08 12:40:00,249.08,249.08,248.67,248.75,4499.0,242.4357,242.4357,242.0366,242.1145,4499.0
2024-03-08 12:45:00,248.65,248.65,248.39,248.43,2308.0,242.0172,242.0172,241.7641,241.803,2308.0
2024-03-08 12:50:00,248.36,248.45,248.18,248.35,2869.0,241.7349,241.8225,241.5597,241.7252,2869.0
2024-03-08 12:55:00,248.28,248.46,247.99,248.33,5878.0,241.657,241.8322,241.3748,241.7057,5878.0
2024-03-08 13:00:00,248.31,248.32,248.06,248.26,2678.0,241.6862,241.696,241.4429,241.6376,2678.0
2024-03-08 13:05:00,248.36,248.49,248.23,248.49,1770.0,241.7349,241.8614,241.6084,241.8614,1770.0
2024-03-08 13:10:00,248.59,248.74,248.55,248.68,5365.0,241.9588,242.1048,241.9198,242.0464,5365.0
2024-03-08 13:15:00,248.66,248.83,248.66,248.71,1037.0,242.0269,242.1924,242.0269,242.0756,1037.0
2024-03-08 13:20:00,248.7,248.81,248.68,248.7,2970.0,242.0658,242.1729,242.0464,242.0658,2970.0
2024-03-08 13:25:00,248.75,248.89,248.69,248.78,2036.0,242.1145,242.2508,242.0561,242.1437,2036.0
2024-03-08 13:30:00,248.69,248.72,248.54,248.62,2763.0,242.0561,242.0853,241.9101,241.988,2763.0
2024-03-08 13:35:00,248.51,248.51,247.88,248.26,13902.0,241.8809,241.8809,241.2677,241.6376,13902.0
2024-03-08 13:40:00,248.15,248.15,247.86,247.9,2447.0,241.5305,241.5305,241.2482,241.2872,2447.0
2024-03-08 13:45:00,247.84,247.96,247.55,247.55,3102.0,241.2288,241.3456,240.9465,240.9465,3102.0
2024-03-08 13:50:00,247.6,247.76,247.49,247.62,4479.0,240.9952,241.1509,240.8881,241.0146,4479.0
2024-03-08 13:55:00,247.66,247.87,247.65,247.71,3608.0,241.0536,241.258,241.0438,241.1022,3608.0
2024-03-08 14:00:00,247.72,248.08,247.72,248.07,4243.0,241.112,241.4624,241.112,241.4526,4243.0
2024-03-08 14:05:00,248.09,248.28,248.08,248.22,5554.0,241.4721,241.657,241.4624,241.5986,5554.0
2024-03-08 14:10:00,248.16,248.24,248.07,248.22,6168.0,241.5402,241.6181,241.4526,241.5986,6168.0
2024-03-08 14:15:00,248.28,248.39,248.25,248.34,2570.0,241.657,241.7641,241.6278,241.7154,2570.0
2024-03-08 14:20:00,248.42,248.73,248.42,248.53,3208.0,241.7933,242.095,241.7933,241.9004,3208.0
2024-03-08 14:25:00,248.5,248.73,248.5,248.61,1801.0,241.8712,242.095,241.8712,241.9782,1801.0
2024-03-08 14:30:00,248.66,248.72,248.56,248.57,2011.0,242.0269,242.0853,241.9296,241.9393,2011.0
2024-03-08 14:35:00,248.62,248.74,248.45,248.45,2790.0,241.988,242.1048,241.8225,241.8225,2790.0
2024-03-08 14:40:00,248.44,248.44,248.33,248.42,2442.0,241.8128,241.8128,241.7057,241.7933,2442.0
2024-03-08 14:45:00,248.44,248.65,248.38,248.55,4644.0,241.8128,242.0172,241.7544,241.9198,4644.0
2024-03-08 14:50:00,248.55,248.74,248.43,248.43,8257.0,241.9198,242.1048,241.803,241.803,8257.0
2024-03-08 14:55:00,248.49,248.5,248.1,248.29,5621.0,241.8614,241.8712,241.4818,241.6668,5621.0
2024-03-08 15:00:00,248.27,248.43,248.26,248.29,3091.0,241.6473,241.803,241.6376,241.6668,3091.0
2024-03-08 15:05:00,248.26,248.4,248.18,248.37,3725.0,241.6376,241.7738,241.5597,241.7446,3725.0
2024-03-08 15:10:00,248.31,248.41,248.15,248.31,4330.0,241.6862,241.7836,241.5305,241.6862,4330.0
2024-03-08 15:15:00,248.37,248.58,248.28,248.43,4553.0,241.7446,241.949,241.657,241.803,4553.0
2024-03-08 15:20:00,248.48,248.59,248.41,248.53,4420.0,241.8517,241.9588,241.7836,241.9004,4420.0
2024-03-08 15:25:00,248.5,248.5,248.07,248.18,7364.0,241.8712,241.8712,241.4526,241.5597,7364.0
2024-03-08 15:30:00,248.15,248.26,247.99,248.18,6300.0,241.5305,241.6376,241.3748,241.5597,6300.0
2024-03-08 15:35:00,248.19,248.19,247.81,247.82,7010.0,241.5694,241.5694,241.1996,241.2093,7010.0
2024-03-08 15:40:00,247.88,248.04,247.66,247.66,11087.0,241.2677,241.4234,241.0536,241.0536,11087.0
2024-03-08 15:45:00,247.64,247.76,247.54,247.64,14702.0,241.0341,241.1509,240.9368,241.0341,14702.0
2024-03-08 15:50:00,247.78,248.1,247.67,248.08,31378.0,241.1704,241.4818,241.0633,241.4624,31378.0
2024-03-08 15:55:00,248.03,248.05,247.64,247.69,49314.0,241.4137,241.4332,241.0341,241.0828,49314.0
2024-03-11 09:30:00,247.84,248.84,247.84,248.6,14427.0,241.2288,242.2021,241.2288,241.9685,14427.0
2024-03-11 09:35:00,248.55,248.98,248.48,248.87,4485.0,241.9198,242.3384,241.8517,242.2313,4485.0
2024-03-11 09:40:00,248.71,249.1,248.51,249.1,4007.0,242.0756,242.4552,241.8809,242.4552,4007.0
2024-03-11 09:45:00,249.21,249.69,249.19,249.66,3914.0,242.5622,243.0294,242.5427,243.0002,3914.0
2024-03-11 09:50:00,249.73,249.87,249.6,249.72,5538.0,243.0683,243.2046,242.9418,243.0586,5538.0
2024-03-11 09:55:00,249.73,249.79,249.32,249.52,8134.0,243.0683,243.1267,242.6693,242.8639,8134.0
2024-03-11 10:00:00,249.54,249.65,249.17,249.3,5276.0,242.8834,242.9905,242.5233,242.6498,5276.0
2024-03-11 10:05:00,249.35,249.38,249.07,249.27,5654.0,242.6985,242.7277,242.426,242.6206,5654.0
2024-03-11 10:10:00,249.28,249.4,248.98,249.3,4167.0,242.6303,242.7471,242.3384,242.6498,4167.0
2024-03-11 10:15:00,249.28,249.29,248.94,249.29,4963.0,242.6303,242.6401,242.2994,242.6401,4963.0
2024-03-11 10:20:00,249.28,249.42,249.18,249.21,4996.0,242.6303,242.7666,242.533,242.5622,4996.0
2024-03-11 10:25:00,249.19,249.19,248.85,248.95,3760.0,242.5427,242.5427,242.2118,242.3092,3760.0
2024-03-11 10:30:00,249.0,249.23,249.0,249.23,2620.0,242.3578,242.5817,242.3578,242.5817,2620.0
2024-03-11 10:35:00,249.22,249.41,249.07,249.15,4618.0,242.5719,242.7569,242.426,242.5038,4618.0
2024-03-11 10:40:00,249.09,249.24,248.98,249.11,3426.0,242.4454,242.5914,242.3384,242.4649,3426.0
2024-03-11 10:45:00,249.04,249.32,248.92,249.32,5314.0,242.3968,242.6693,242.28,242.6693,5314.0
2024-03-11 10:50:00,249.4,249.94,249.33,249.9,5381.0,242.7471,243.2727,242.679,243.2338,5381.0
2024-03-11 10:55:00,249.92,250.25,249.7,250.16,14005.0,243.2533,243.5745,243.0391,243.4869,14005.0
2024-03-11 11:00:00,250.13,250.36,250.01,250.3,21979.0,243.4577,243.6815,243.3409,243.6231,21979.0
2024-03-11 11:05:00,250.23,250.44,250.22,250.31,3965.0,243.555,243.7594,243.5453,243.6329,3965.0
2024-03-11 11:10:00,250.34,250.34,249.95,250.21,4311.0,243.6621,243.6621,243.2825,243.5355,4311.0
2024-03-11 11:15:00,250.17,250.4,250.09,250.4,3575.0,243.4966,243.7205,243.4187,243.7205,3575.0
2024-03-11 11:20:00,250.46,250.57,250.26,250.33,8763.0,243.7789,243.8859,243.5842,243.6523,8763.0
2024-03-11 11:25:00,250.31,250.31,249.92,249.95,4867.0,243.6329,243.6329,243.2533,243.2825,4867.0
2024-03-11 11:30:00,249.99,250.0,249.63,249.67,4398.0,243.3214,243.3311,242.971,243.0099,4398.0
2024-03-11 11:35:00,249.76,250.0,249.76,250.0,2674.0,243.0975,243.3311,243.0975,243.3311,2674.0
2024-03-11 11:40:00,249.98,250.32,249.94,250.29,4519.0,243.3117,243.6426,243.2727,243.6134,4519.0
2024-03-11 11:45:00,250.32,250.45,250.23,250.45,4408.0,243.6426,243.7691,243.555,243.7691,4408.0
2024-03-11 11:50:00,250.5,250.84,250.46,250.67,8819.0,243.8178,244.1487,243.7789,243.9833,8819.0
2024-03-11 11:55:00,250.67,250.81,250.67,250.76,4445.0,243.9833,244.1195,243.9833,244.0709,4445.0
2024-03-11 12:00:00,250.77,250.78,250.21,250.31,7943.0,244.0806,244.0903,243.5355,243.6329,7943.0
2024-03-11 12:05:00,250.27,250.62,250.27,250.44,3716.0,243.5939,243.9346,243.5939,243.7594,3716.0
2024-03-11 12:10:00,250.43,250.85,250.3,250.81,5540.0,243.7497,244.1585,243.6231,244.1195,5540.0
2024-03-11 12:15:00,250.81,251.1,250.77,251.05,15844.0,244.1195,244.4018,244.0806,244.3531,15844.0
2024-03-11 12:20:00,251.06,251.29,250.94,251.02,11183.0,244.3629,244.5867,244.2461,244.3239,11183.0
2024-03-11 12:25:00,250.98,251.07,250.84,251.06,5818.0,244.285,244.3726,244.1487,244.3629,5818.0
2024-03-11 12:30:00,251.09,251.15,250.83,250.83,5724.0,244.3921,244.4505,244.139,244.139,5724.0
2024-03-11 12:35:00,250.82,250.87,250.71,250.78,4790.0,244.1293,244.1779,244.0222,244.0903,4790.0
2024-03-11 12:40:00,250.74,251.01,250.74,250.93,3185.0,244.0514,244.3142,244.0514,244.2363,3185.0
2024-03-11 12:45:00,250.98,250.99,250.84,250.9,6600.0,244.285,244.2947,244.1487,244.2071,6600.0
2024-03-11 12:50:00,250.94,251.11,250.85,251.03,5591.0,244.2461,244.4115,244.1585,244.3337,5591.0
2024-03-11 12:55:00,251.06,251.1,250.98,251.09,7704.0,244.3629,244.4018,244.285,244.3921,7704.0
2024-03-11 13:00:00,251.1,251.12,250.89,251.12,4384.0,244.4018,244.4213,244.1974,244.4213,4384.0
2024-03-11 13:05:00,251.16,251.38,251.15,251.22,8812.0,244.4602,244.6743,244.4505,244.5186,8812.0
2024-03-11 13:10:00,251.16,251.16,250.64,250.65,4366.0,244.4602,244.4602,243.9541,243.9638,4366.0
2024-03-11 13:15:00,250.66,250.96,250.64,250.86,4532.0,243.9735,244.2655,243.9541,244.1682,4532.0
2024-03-11 13:20:00,250.84,251.09,250.78,251.07,3336.0,244.1487,244.3921,244.0903,244.3726,3336.0
2024-03-11 13:25:00,251.12,251.12,250.77,250.81,7350.0,244.4213,244.4213,244.0806,244.1195,7350.0
2024-03-11 13:30:00,250.84,251.02,250.8,250.85,2226.0,244.1487,244.3239,244.1098,244.1585,2226.0
2024-03-11 13:35:00,250.87,251.03,250.8,251.02,5978.0,244.1779,244.3337,244.1098,244.3239,5978.0
2024-03-11 13:40:00,251.0,251.14,250.97,251.14,2157.0,244.3045,244.4407,244.2753,244.4407,2157.0
2024-03-11 13:45:00,251.15,251.21,251.08,251.18,5378.0,244.4505,244.5089,244.3823,244.4797,5378.0
2024-03-11 13:50:00,251.18,251.28,251.18,251.25,4553.0,244.4797,244.577,244.4797,244.5478,4553.0
2024-03-11 13:55:00,251.29,251.32,251.21,251.3,3491.0,244.5867,244.6159,244.5089,244.5965,3491.0
2024-03-11 14:00:00,251.32,251.42,251.28,251.41,2887.0,244.6159,244.7133,244.577,244.7035,2887.0
2024-03-11 14:05:00,251.4,251.83,251.34,251.82,18260.0,244.6938,245.1123,244.6354,245.1026,18260.0
2024-03-11 14:10:00,251.8,251.8,251.49,251.55,6162.0,245.0831,245.0831,244.7814,244.8398,6162.0
2024-03-11 14:15:00,251.61,251.61,251.29,251.32,2599.0,244.8982,244.8982,244.5867,244.6159,2599.0
2024-03-11 14:20:00,251.34,251.35,251.11,251.28,2296.0,244.6354,244.6451,244.4115,244.577,2296.0
2024-03-11 14:25:00,251.27,251.57,251.27,251.52,2063.0,244.5673,244.8593,244.5673,244.8106,2063.0
2024-03-11 14:30:00,251.52,251.82,251.49,251.82,8109.0,244.8106,245.1026,244.7814,245.1026,8109.0
2024-03-11 14:35:00,251.82,252.1,251.78,251.97,6950.0,245.1026,245.3751,245.0637,245.2486,6950.0
2024-03-11 14:40:00,252.06,252.36,252.0,252.29,8143.0,245.3362,245.6282,245.2778,245.5601,8143.0
2024-03-11 14:45:00,252.25,252.25,252.04,252.17,4291.0,245.5211,245.5211,245.3167,245.4433,4291.0
2024-03-11 14:50:00,252.22,252.26,252.14,252.23,4729.0,245.4919,245.5309,245.4141,245.5017,4729.0
2024-03-11 14:55:00,252.28,252.4,252.2,252.25,6096.0,245.5503,245.6671,245.4725,245.5211,6096.0
2024-03-11 15:00:00,252.24,252.25,252.11,252.2,6104.0,245.5114,245.5211,245.3849,245.4725,6104.0
2024-03-11 15:05:00,252.21,252.45,252.14,252.3,15741.0,245.4822,245.7158,245.4141,245.5698,15741.0
2024-03-11 15:10:00,252.38,252.93,252.38,252.87,27089.0,245.6477,246.183,245.6477,246.1246,27089.0
2024-03-11 15:15:00,252.83,252.94,252.51,252.63,11152.0,246.0857,246.1927,245.7742,245.891,11152.0
2024-03-11 15:20:00,252.69,252.99,252.69,252.79,7354.0,245.9494,246.2414,245.9494,246.0467,7354.0
2024-03-11 15:25:00,252.68,252.92,252.45,252.92,4593.0,245.9397,246.1733,245.7158,246.1733,4593.0
2024-03-11 15:30:00,252.79,252.93,252.64,252.74,10596.0,246.0467,246.183,245.9007,245.9981,10596.0
2024-03-11 15:35:00,252.79,252.92,252.63,252.91,11076.0,246.0467,246.1733,245.891,246.1635,11076.0
2024-03-11 15:40:00,252.92,253.3,252.91,253.27,21976.0,246.1733,246.5431,246.1635,246.5139,21976.0
2024-03-11 15:45:00,253.27,253.4,252.76,252.91,34867.0,246.5139,246.6404,246.0175,246.1635,34867.0
2024-03-11 15:50:00,252.89,253.04,252.42,252.56,41957.0,246.1441,246.29,245.6866,245.8229,41957.0
2024-03-11 15:55:00,252.59,253.03,252.41,252.75,101009.0,245.8521,246.2803,245.6769,246.0078,101009.0
2024-03-12 09:30:00,253.25,255.43,253.25,255.11,50847.0,246.4944,248.6163,246.4944,248.3048,50847.0
2024-03-12 09:35:00,255.2,255.36,254.68,255.33,20946.0,248.3924,248.5482,247.8863,248.519,20946.0
2024-03-12 09:40:00,255.34,255.82,255.22,255.34,25489.0,248.5287,248.9959,248.4119,248.5287,25489.0
2024-03-12 09:45:00,255.34,255.8,254.85,255.68,26652.0,248.5287,248.9764,248.0518,248.8596,26652.0
2024-03-12 09:50:00,255.68,256.03,255.25,255.49,23801.0,248.8596,249.2003,248.4411,248.6747,23801.0
2024-03-12 09:55:00,255.64,258.21,255.64,258.11,75048.0,248.8207,251.3221,248.8207,251.2248,75048.0
2024-03-12 10:00:00,258.13,258.19,256.43,256.66,27619.0,251.2443,251.3027,249.5896,249.8135,27619.0
2024-03-12 10:05:00,256.57,257.35,256.19,256.83,13015.0,249.7259,250.4851,249.356,249.9789,13015.0
2024-03-12 10:10:00,257.01,257.01,256.3,256.35,9830.0,250.1541,250.1541,249.4631,249.5118,9830.0
2024-03-12 10:15:00,256.33,256.68,256.04,256.53,8349.0,249.4923,249.833,249.21,249.687,8349.0
2024-03-12 10:20:00,256.55,256.62,256.2,256.62,5910.0,249.7064,249.7746,249.3658,249.7746,5910.0
2024-03-12 10:25:00,256.68,257.09,256.66,256.8,10502.0,249.833,250.232,249.8135,249.9497,10502.0
2024-03-12 10:30:00,256.91,257.13,256.7,257.06,9248.0,250.0568,250.2709,249.8524,250.2028,9248.0
2024-03-12 10:35:00,257.12,257.4,257.02,257.2,16536.0,250.2612,250.5337,250.1639,250.3391,16536.0
2024-03-12 10:40:00,257.22,257.31,256.65,256.76,7006.0,250.3585,250.4461,249.8038,249.9108,7006.0
2024-03-12 10:45:00,256.83,256.99,256.67,256.99,12649.0,249.9789,250.1347,249.8232,250.1347,12649.0
2024-03-12 10:50:00,256.99,257.26,256.91,257.25,5697.0,250.1347,250.3975,250.0568,250.3877,5697.0
2024-03-12 10:55:00,257.27,257.33,256.54,256.65,8953.0,250.4072,250.4656,249.6967,249.8038,8953.0
2024-03-12 11:00:00,256.76,256.76,256.18,256.21,7273.0,249.9108,249.9108,249.3463,249.3755,7273.0
2024-03-12 11:05:00,256.09,256.56,256.06,256.45,4256.0,249.2587,249.7162,249.2295,249.6091,4256.0
2024-03-12 11:10:00,256.48,257.0,256.35,256.93,6140.0,249.6383,250.1444,249.5118,250.0763,6140.0
2024-03-12 11:15:00,256.97,257.0,256.55,256.58,5521.0,250.1152,250.1444,249.7064,249.7356,5521.0
2024-03-12 11:20:00,256.55,256.55,256.15,256.24,6386.0,249.7064,249.7064,249.3171,249.4047,6386.0
2024-03-12 11:25:00,256.2,256.2,255.82,256.04,4793.0,249.3658,249.3658,248.9959,249.21,4793.0
2024-03-12 11:30:00,256.08,256.19,255.99,256.09,3319.0,249.249,249.356,249.1614,249.2587,3319.0
2024-03-12 11:35:00,256.13,256.7,256.11,256.63,8549.0,249.2976,249.8524,249.2782,249.7843,8549.0
2024-03-12 11:40:00,256.56,256.78,256.4,256.66,12536.0,249.7162,249.9303,249.5604,249.8135,12536.0
2024-03-12 11:45:00,256.59,256.59,255.89,255.89,23136.0,249.7454,249.7454,249.064,249.064,23136.0
2024-03-12 11:50:00,255.9,256.42,255.82,256.42,9070.0,249.0738,249.5799,248.9959,249.5799,9070.0
2024-03-12 11:55:00,256.43,256.72,256.42,256.72,4835.0,249.5896,249.8719,249.5799,249.8719,4835.0
2024-03-12 12:00:00,256.74,256.74,256.1,256.1,7555.0,249.8914,249.8914,249.2684,249.2684,7555.0
2024-03-12 12:05:00,256.16,256.3,255.68,255.69,9766.0,249.3268,249.4631,248.8596,248.8694,9766.0
2024-03-12 12:10:00,255.75,255.75,255.5,255.52,10690.0,248.9278,248.9278,248.6844,248.7039,10690.0
2024-03-12 12:15:00,255.66,255.66,255.43,255.46,17410.0,248.8402,248.8402,248.6163,248.6455,17410.0
2024-03-12 12:20:00,255.5,255.5,255.15,255.15,15344.0,248.6844,248.6844,248.3438,248.3438,15344.0
2024-03-12 12:25:00,255.17,255.29,255.05,255.14,7946.0,248.3632,248.48,248.2464,248.334,7946.0
2024-03-12 12:30:00,255.08,255.08,254.38,254.38,5123.0,248.2756,248.2756,247.5943,247.5943,5123.0
2024-03-12 12:35:00,254.46,254.49,253.86,253.94,26934.0,247.6722,247.7014,247.0882,247.166,26934.0
2024-03-12 12:40:00,253.87,253.88,253.64,253.73,4241.0,247.0979,247.1076,246.874,246.9616,4241.0
2024-03-12 12:45:00,253.54,253.77,253.45,253.76,4276.0,246.7767,247.0006,246.6891,246.9908,4276.0
2024-03-12 12:50:00,253.83,254.03,253.76,253.99,4327.0,247.059,247.2536,246.9908,247.2147,4327.0
2024-03-12 12:55:00,254.05,254.1,253.73,254.06,5044.0,247.2731,247.3218,246.9616,247.2828,5044.0
2024-03-12 13:00:00,254.07,254.16,253.92,254.12,11390.0,247.2926,247.3802,247.1466,247.3412,11390.0
2024-03-12 13:05:00,254.21,254.22,253.81,253.9,4199.0,247.4288,247.4386,247.0395,247.1271,4199.0
2024-03-12 13:10:00,253.84,253.87,253.67,253.82,3337.0,247.0687,247.0979,246.9032,247.0492,3337.0
2024-03-12 13:15:00,253.87,253.87,253.51,253.75,16441.0,247.0979,247.0979,246.7475,246.9811,16441.0
2024-03-12 13:20:00,253.75,253.79,253.61,253.7,9993.0,246.9811,247.02,246.8448,246.9324,9993.0
2024-03-12 13:25:00,253.75,254.09,253.7,253.81,18931.0,246.9811,247.312,246.9324,247.0395,18931.0
2024-03-12 13:30:00,253.92,253.92,253.56,253.77,4179.0,247.1466,247.1466,246.7962,247.0006,4179.0
2024-03-12 13:35:00,253.83,253.83,253.51,253.79,5697.0,247.059,247.059,246.7475,247.02,5697.0
2024-03-12 13:40:00,253.81,254.05,253.8,254.05,4989.0,247.0395,247.2731,247.0298,247.2731,4989.0
2024-03-12 13:45:00,254.07,254.39,254.02,254.36,7216.0,247.2926,247.604,247.2439,247.5748,7216.0
2024-03-12 13:50:00,254.4,254.4,253.97,254.05,3581.0,247.6138,247.6138,247.1952,247.2731,3581.0
2024-03-12 13:55:00,254.07,254.16,254.03,254.09,3117.0,247.2926,247.3802,247.2536,247.312,3117.0
2024-03-12 14:00:00,254.09,254.18,253.94,253.96,5725.0,247.312,247.3996,247.166,247.1855,5725.0
2024-03-12 14:05:00,253.98,254.0,253.73,253.82,3756.0,247.205,247.2244,246.9616,247.0492,3756.0
2024-03-12 14:10:00,253.75,253.96,253.75,253.86,7672.0,246.9811,247.1855,246.9811,247.0882,7672.0
2024-03-12 14:15:00,253.88,253.94,253.86,253.9,2571.0,247.1076,247.166,247.0882,247.1271,2571.0
2024-03-12 14:20:00,253.9,253.92,253.78,253.86,6368.0,247.1271,247.1466,247.0103,247.0882,6368.0
2024-03-12 14:25:00,253.85,254.03,253.85,253.95,6324.0,247.0784,247.2536,247.0784,247.1758,6324.0
2024-03-12 14:30:00,253.98,254.0,253.9,253.97,4660.0,247.205,247.2244,247.1271,247.1952,4660.0
2024-03-12 14:35:00,253.97,254.18,253.94,254.02,7796.0,247.1952,247.3996,247.166,247.2439,7796.0
2024-03-12 14:40:00,254.03,254.03,253.33,253.35,3567.0,247.2536,247.2536,246.5723,246.5918,3567.0
2024-03-12 14:45:00,253.29,253.45,253.19,253.33,7085.0,246.5334,246.6891,246.436,246.5723,7085.0
2024-03-12 14:50:00,253.34,253.51,253.28,253.35,4299.0,246.582,246.7475,246.5236,246.5918,4299.0
2024-03-12 14:55:00,253.31,253.8,253.3,253.62,6974.0,246.5528,247.0298,246.5431,246.8546,6974.0
2024-03-12 15:00:00,253.65,253.86,253.57,253.79,10546.0,246.8838,247.0882,246.8059,247.02,10546.0
2024-03-12 15:05:00,253.86,254.21,253.85,254.21,6446.0,247.0882,247.4288,247.0784,247.4288,6446.0
2024-03-12 15:10:00,254.25,254.48,254.23,254.36,9337.0,247.4678,247.6916,247.4483,247.5748,9337.0
2024-03-12 15:15:00,254.35,254.51,254.33,254.51,5027.0,247.5651,247.7208,247.5456,247.7208,5027.0
2024-03-12 15:20:00,254.5,254.95,254.47,254.94,6400.0,247.7111,248.1491,247.6819,248.1394,6400.0
2024-03-12 15:25:00,254.95,255.38,254.94,255.37,12138.0,248.1491,248.5676,248.1394,248.5579,12138.0
2024-03-12 15:30:00,255.37,255.39,255.05,255.24,10827.0,248.5579,248.5774,248.2464,248.4314,10827.0
2024-03-12 15:35:00,255.19,255.29,255.08,255.12,11569.0,248.3827,248.48,248.2756,248.3146,11569.0
2024-03-12 15:40:00,255.17,255.39,254.83,254.86,10775.0,248.3632,248.5774,248.0323,248.0615,10775.0
2024-03-12 15:45:00,254.83,255.18,254.66,255.05,14985.0,248.0323,248.373,247.8668,248.2464,14985.0
2024-03-12 15:50:00,255.03,255.06,254.69,254.72,35718.0,248.227,248.2562,247.896,247.9252,35718.0
2024-03-12 15:55:00,254.75,254.94,254.16,254.22,83766.0,247.9544,248.1394,247.3802,247.4386,83766.0
2024-03-13 09:30:00,255.55,256.87,255.51,256.82,16833.0,248.7331,250.0179,248.6942,249.9692,16833.0
2024-03-13 09:35:00,256.68,256.97,256.09,256.38,4087.0,249.833,250.1152,249.2587,249.541,4087.0
2024-03-13 09:40:00,256.28,256.78,256.19,256.73,4744.0,249.4436,249.9303,249.356,249.8816,4744.0
2024-03-13 09:45:00,256.79,257.69,256.7,257.69,6376.0,249.94,250.816,249.8524,250.816,6376.0
2024-03-13 09:50:00,257.42,257.62,256.96,257.62,7011.0,250.5532,250.7479,250.1055,250.7479,7011.0
2024-03-13 09:55:00,257.54,257.7,257.04,257.32,6143.0,250.67,250.8257,250.1833,250.4559,6143.0
2024-03-13 10:00:00,257.12,257.42,257.04,257.29,8151.0,250.2612,250.5532,250.1833,250.4267,8151.0
2024-03-13 10:05:00,257.31,257.85,257.27,257.85,13323.0,250.4461,250.9717,250.4072,250.9717,13323.0
2024-03-13 10:10:00,257.73,258.18,257.73,257.92,12208.0,250.8549,251.2929,250.8549,251.0399,12208.0
2024-03-13 10:15:00,257.85,257.91,257.54,257.61,11176.0,250.9717,251.0301,250.67,250.7381,11176.0
2024-03-13 10:20:00,257.61,257.7,257.02,257.03,8539.0,250.7381,250.8257,250.1639,250.1736,8539.0
2024-03-13 10:25:00,257.06,257.31,257.01,257.1,3458.0,250.2028,250.4461,250.1541,250.2417,3458.0
2024-03-13 10:30:00,257.19,257.42,257.1,257.42,5793.0,250.3293,250.5532,250.2417,250.5532,5793.0
2024-03-13 10:35:00,257.35,257.35,257.06,257.06,4811.0,250.4851,250.4851,250.2028,250.2028,4811.0
2024-03-13 10:40:00,257.09,257.22,256.98,257.17,13807.0,250.232,250.3585,250.1249,250.3099,13807.0
2024-03-13 10:45:00,257.12,257.3,257.02,257.14,24796.0,250.2612,250.4364,250.1639,250.2807,24796.0
2024-03-13 10:50:00,257.23,257.26,256.88,256.92,20750.0,250.3683,250.3975,250.0276,250.0665,20750.0
2024-03-13 10:55:00,257.0,257.05,256.71,256.78,11166.0,250.1444,250.1931,249.8622,249.9303,11166.0
2024-03-13 11:00:00,256.75,256.78,256.24,256.34,4879.0,249.9011,249.9303,249.4047,249.502,4879.0
2024-03-13 11:05:00,256.29,256.36,256.2,256.28,4265.0,249.4534,249.5215,249.3658,249.4436,4265.0
2024-03-13 11:10:00,256.35,256.36,256.11,256.21,3206.0,249.5118,249.5215,249.2782,249.3755,3206.0
2024-03-13 11:15:00,256.12,256.23,256.12,256.13,2011.0,249.2879,249.395,249.2879,249.2976,2011.0
2024-03-13 11:20:00,256.11,256.19,256.08,256.18,743.0,249.2782,249.356,249.249,249.3463,743.0
2024-03-13 11:25:00,256.16,256.21,255.84,255.92,4426.0,249.3268,249.3755,249.0154,249.0932,4426.0
2024-03-13 11:30:00,255.93,256.03,255.91,255.96,5794.0,249.103,249.2003,249.0835,249.1322,5794.0
2024-03-13 11:35:00,256.0,256.58,256.0,256.56,4583.0,249.1711,249.7356,249.1711,249.7162,4583.0
2024-03-13 11:40:00,256.59,256.65,256.2,256.27,6900.0,249.7454,249.8038,249.3658,249.4339,6900.0
2024-03-13 11:45:00,256.24,256.24,256.0,256.14,4143.0,249.4047,249.4047,249.1711,249.3074,4143.0
2024-03-13 11:50:00,256.09,256.11,255.93,255.95,6233.0,249.2587,249.2782,249.103,249.1224,6233.0
2024-03-13 11:55:00,256.01,256.01,255.66,255.81,2898.0,249.1808,249.1808,248.8402,248.9862,2898.0
2024-03-13 12:00:00,255.9,255.96,255.71,255.96,4219.0,249.0738,249.1322,248.8888,249.1322,4219.0
2024-03-13 12:05:00,255.93,256.12,255.89,256.1,3383.0,249.103,249.2879,249.064,249.2684,3383.0
2024-03-13 12:10:00,256.06,256.1,255.91,255.99,3868.0,249.2295,249.2684,249.0835,249.1614,3868.0
2024-03-13 12:15:00,255.89,255.9,255.48,255.48,5382.0,249.064,249.0738,248.665,248.665,5382.0
2024-03-13 12:20:00,255.48,255.5,255.34,255.44,3474.0,248.665,248.6844,248.5287,248.626,3474.0
2024-03-13 12:25:00,255.48,255.52,255.26,255.39,13645.0,248.665,248.7039,248.4508,248.5774,13645.0
2024-03-13 12:30:00,255.42,255.65,255.36,255.49,5118.0,248.6066,248.8304,248.5482,248.6747,5118.0
2024-03-13 12:35:00,255.54,255.64,255.4,255.63,3339.0,248.7234,248.8207,248.5871,248.811,3339.0
2024-03-13 12:40:00,255.65,255.78,255.57,255.63,5036.0,248.8304,248.957,248.7526,248.811,5036.0
2024-03-13 12:45:00,255.61,255.88,255.61,255.86,3541.0,248.7915,249.0543,248.7915,249.0348,3541.0
2024-03-13 12:50:00,255.86,255.86,255.49,255.57,4809.0,249.0348,249.0348,248.6747,248.7526,4809.0
2024-03-13 12:55:00,255.6,255.79,255.57,255.75,1702.0,248.7818,248.9667,248.7526,248.9278,1702.0
2024-03-13 13:00:00,255.75,256.29,255.53,256.29,7158.0,248.9278,249.4534,248.7136,249.4534,7158.0
2024-03-13 13:05:00,256.23,256.89,256.23,256.72,11101.0,249.395,250.0373,249.395,249.8719,11101.0
2024-03-13 13:10:00,256.68,256.71,256.58,256.63,873.0,249.833,249.8622,249.7356,249.7843,873.0
2024-03-13 13:15:00,256.66,256.78,256.48,256.62,4566.0,249.8135,249.9303,249.6383,249.7746,4566.0
2024-03-13 13:20:00,256.54,256.71,256.48,256.63,2305.0,249.6967,249.8622,249.6383,249.7843,2305.0
2024-03-13 13:25:00,256.67,256.98,256.66,256.98,6270.0,249.8232,250.1249,249.8135,250.1249,6270.0
2024-03-13 13:30:00,256.99,257.22,256.96,257.07,3351.0,250.1347,250.3585,250.1055,250.2125,3351.0
2024-03-13 13:35:00,257.08,257.24,257.07,257.15,1859.0,250.2223,250.378,250.2125,250.2904,1859.0
2024-03-13 13:40:00,257.12,257.2,257.1,257.15,2811.0,250.2612,250.3391,250.2417,250.2904,2811.0
2024-03-13 13:45:00,257.16,257.22,256.75,256.76,6111.0,250.3001,250.3585,249.9011,249.9108,6111.0
2024-03-13 13:50:00,256.75,257.02,256.74,256.79,5589.0,249.9011,250.1639,249.8914,249.94,5589.0
2024-03-13 13:55:00,256.74,256.89,256.47,256.84,10098.0,249.8914,250.0373,249.6286,249.9887,10098.0
2024-03-13 14:00:00,256.86,256.86,256.57,256.57,1385.0,250.0081,250.0081,249.7259,249.7259,1385.0
2024-03-13 14:05:00,256.64,256.71,256.42,256.42,3055.0,249.794,249.8622,249.5799,249.5799,3055.0
2024-03-13 14:10:00,256.38,256.4,256.3,256.4,1835.0,249.541,249.5604,249.4631,249.5604,1835.0
2024-03-13 14:15:00,256.38,256.44,256.32,256.34,1951.0,249.541,249.5994,249.4826,249.502,1951.0
2024-03-13 14:20:00,256.38,256.38,256.23,256.23,3495.0,249.541,249.541,249.395,249.395,3495.0
2024-03-13 14:25:00,256.19,256.4,256.14,256.4,5133.0,249.356,249.5604,249.3074,249.5604,5133.0
2024-03-13 14:30:00,256.42,256.58,256.37,256.58,1770.0,249.5799,249.7356,249.5312,249.7356,1770.0
2024-03-13 14:35:00,256.51,256.51,256.37,256.37,2550.0,249.6675,249.6675,249.5312,249.5312,2550.0
2024-03-13 14:40:00,256.37,256.43,256.25,256.43,3580.0,249.5312,249.5896,249.4144,249.5896,3580.0
2024-03-13 14:45:00,256.45,256.45,256.2,256.27,3475.0,249.6091,249.6091,249.3658,249.4339,3475.0
2024-03-13 14:50:00,256.25,256.31,256.14,256.26,2878.0,249.4144,249.4728,249.3074,249.4242,2878.0
2024-03-13 14:55:00,256.22,256.39,256.22,256.29,1302.0,249.3852,249.5507,249.3852,249.4534,1302.0
2024-03-13 15:00:00,256.28,256.39,256.25,256.26,4010.0,249.4436,249.5507,249.4144,249.4242,4010.0
2024-03-13 15:05:00,256.27,256.34,256.16,256.17,6241.0,249.4339,249.502,249.3268,249.3366,6241.0
2024-03-13 15:10:00,256.15,256.3,256.03,256.25,2877.0,249.3171,249.4631,249.2003,249.4144,2877.0
2024-03-13 15:15:00,256.19,256.23,255.97,256.09,5484.0,249.356,249.395,249.1419,249.2587,5484.0
2024-03-13 15:20:00,256.08,256.19,255.95,256.03,10430.0,249.249,249.356,249.1224,249.2003,10430.0
2024-03-13 15:25:00,256.06,256.06,255.15,255.19,4172.0,249.2295,249.2295,248.3438,248.3827,4172.0
2024-03-13 15:30:00,255.34,255.95,255.34,255.95,8669.0,248.5287,249.1224,248.5287,249.1224,8669.0
2024-03-13 15:35:00,255.97,256.12,255.91,256.03,7123.0,249.1419,249.2879,249.0835,249.2003,7123.0
2024-03-13 15:40:00,256.01,256.39,255.96,256.2,8453.0,249.1808,249.5507,249.1322,249.3658,8453.0
2024-03-13 15:45:00,256.1,256.3,255.99,256.12,14909.0,249.2684,249.4631,249.1614,249.2879,14909.0
2024-03-13 15:50:00,256.21,256.21,255.66,255.88,23452.0,249.3755,249.3755,248.8402,249.0543,23452.0
2024-03-13 15:55:00,255.87,255.87,255.22,255.27,71050.0,249.0446,249.0446,248.4119,248.4606,71050.0
2024-03-14 09:30:00,254.67,255.3,253.85,254.63,16706.0,247.8766,248.4898,247.0784,247.8376,16706.0
2024-03-14 09:35:00,254.46,254.88,254.46,254.88,3131.0,247.6722,248.081,247.6722,248.081,3131.0
2024-03-14 09:40:00,254.86,255.7,254.7,255.24,8698.0,248.0615,248.8791,247.9058,248.4314,8698.0
2024-03-14 09:45:00,255.17,255.25,254.65,254.66,8998.0,248.3632,248.4411,247.8571,247.8668,8998.0
2024-03-14 09:50:00,254.66,254.79,253.54,254.32,19088.0,247.8668,247.9934,246.7767,247.5359,19088.0
2024-03-14 09:55:00,254.43,254.59,254.16,254.16,15711.0,247.643,247.7987,247.3802,247.3802,15711.0
2024-03-14 10:00:00,254.18,254.97,254.06,254.78,9831.0,247.3996,248.1686,247.2828,247.9836,9831.0
2024-03-14 10:05:00,254.68,255.2,254.47,254.54,7522.0,247.8863,248.3924,247.6819,247.75,7522.0
2024-03-14 10:10:00,254.45,254.53,254.13,254.14,3763.0,247.6624,247.7403,247.351,247.3607,3763.0
2024-03-14 10:15:00,254.2,254.73,254.2,254.66,5766.0,247.4191,247.935,247.4191,247.8668,5766.0
2024-03-14 10:20:00,254.64,254.76,254.37,254.37,2390.0,247.8474,247.9642,247.5846,247.5846,2390.0
2024-03-14 10:25:00,254.29,254.42,254.18,254.34,6772.0,247.5067,247.6332,247.3996,247.5554,6772.0
2024-03-14 10:30:00,254.51,254.96,254.45,254.87,7405.0,247.7208,248.1588,247.6624,248.0712,7405.0
2024-03-14 10:35:00,254.99,255.17,254.92,255.13,5786.0,248.188,248.3632,248.1199,248.3243,5786.0
2024-03-14 10:40:00,255.2,255.37,255.07,255.09,6251.0,248.3924,248.5579,248.2659,248.2854,6251.0
2024-03-14 10:45:00,255.15,255.24,254.81,254.82,3890.0,248.3438,248.4314,248.0128,248.0226,3890.0
2024-03-14 10:50:00,254.73,255.15,254.67,255.15,8926.0,247.935,248.3438,247.8766,248.3438,8926.0
2024-03-14 10:55:00,255.15,255.23,254.61,254.63,6126.0,248.3438,248.4216,247.8182,247.8376,6126.0
2024-03-14 11:00:00,254.69,254.69,254.47,254.66,4487.0,247.896,247.896,247.6819,247.8668,4487.0
2024-03-14 11:05:00,254.55,254.81,254.23,254.31,3498.0,247.7598,248.0128,247.4483,247.5262,3498.0
2024-03-14 11:10:00,254.3,255.25,254.29,254.83,5572.0,247.5164,248.4411,247.5067,248.0323,5572.0
2024-03-14 11:15:00,255.0,255.13,254.81,255.08,19906.0,248.1978,248.3243,248.0128,248.2756,19906.0
2024-03-14 11:20:00,255.0,255.05,254.48,254.84,4848.0,248.1978,248.2464,247.6916,248.042,4848.0
2024-03-14 11:25:00,254.77,255.0,254.71,254.99,9787.0,247.9739,248.1978,247.9155,248.188,9787.0
2024-03-14 11:30:00,255.05,255.1,254.72,254.81,2564.0,248.2464,248.2951,247.9252,248.0128,2564.0
2024-03-14 11:35:00,254.81,255.36,254.75,255.33,5395.0,248.0128,248.5482,247.9544,248.519,5395.0
2024-03-14 11:40:00,255.32,255.57,255.14,255.45,7261.0,248.5092,248.7526,248.334,248.6358,7261.0
2024-03-14 11:45:00,255.45,255.58,255.37,255.44,9161.0,248.6358,248.7623,248.5579,248.626,9161.0
2024-03-14 11:50:00,255.32,255.5,255.29,255.5,2805.0,248.5092,248.6844,248.48,248.6844,2805.0
2024-03-14 11:55:00,255.51,255.8,255.49,255.8,4556.0,248.6942,248.9764,248.6747,248.9764,4556.0
2024-03-14 12:00:00,255.85,255.98,255.55,255.66,6582.0,249.0251,249.1516,248.7331,248.8402,6582.0
2024-03-14 12:05:00,255.55,255.62,255.43,255.48,2558.0,248.7331,248.8012,248.6163,248.665,2558.0
2024-03-14 12:10:00,255.57,255.85,255.57,255.75,6503.0,248.7526,249.0251,248.7526,248.9278,6503.0
2024-03-14 12:15:00,255.86,256.0,255.8,255.92,5543.0,249.0348,249.1711,248.9764,249.0932,5543.0
2024-03-14 12:20:00,255.92,256.24,255.87,256.19,4226.0,249.0932,249.4047,249.0446,249.356,4226.0
2024-03-14 12:25:00,256.22,256.36,256.04,256.04,4706.0,249.3852,249.5215,249.21,249.21,4706.0
2024-03-14 12:30:00,256.05,256.07,255.94,255.98,9725.0,249.2198,249.2392,249.1127,249.1516,9725.0
2024-03-14 12:35:00,255.91,256.07,255.77,255.77,6100.0,249.0835,249.2392,248.9472,248.9472,6100.0
2024-03-14 12:40:00,255.78,255.78,255.67,255.69,4850.0,248.957,248.957,248.8499,248.8694,4850.0
2024-03-14 12:45:00,255.71,255.84,255.64,255.78,2563.0,248.8888,249.0154,248.8207,248.957,2563.0
2024-03-14 12:50:00,255.8,256.02,255.79,255.94,3788.0,248.9764,249.1906,248.9667,249.1127,3788.0
2024-03-14 12:55:00,255.94,255.94,255.74,255.93,2461.0,249.1127,249.1127,248.918,249.103,2461.0
2024-03-14 13:00:00,255.8,255.81,255.64,255.75,2960.0,248.9764,248.9862,248.8207,248.9278,2960.0
2024-03-14 13:05:00,255.72,255.72,255.55,255.67,6000.0,248.8986,248.8986,248.7331,248.8499,6000.0
2024-03-14 13:10:00,255.59,255.81,255.5,255.75,2368.0,248.772,248.9862,248.6844,248.9278,2368.0
2024-03-14 13:15:00,255.78,255.82,255.35,255.43,3733.0,248.957,248.9959,248.5384,248.6163,3733.0
2024-03-14 13:20:00,255.49,255.49,255.2,255.3,5716.0,248.6747,248.6747,248.3924,248.4898,5716.0
2024-03-14 13:25:00,255.34,255.34,255.03,255.03,2755.0,248.5287,248.5287,248.227,248.227,2755.0
2024-03-14 13:30:00,254.96,255.22,254.91,255.22,6461.0,248.1588,248.4119,248.1102,248.4119,6461.0
2024-03-14 13:35:00,255.17,255.35,255.12,255.26,2270.0,248.3632,248.5384,248.3146,248.4508,2270.0
2024-03-14 13:40:00,255.29,255.32,255.1,255.17,10720.0,248.48,248.5092,248.2951,248.3632,10720.0
2024-03-14 13:45:00,255.14,255.29,255.06,255.22,3946.0,248.334,248.48,248.2562,248.4119,3946.0
2024-03-14 13:50:00,255.16,255.53,255.16,255.47,5086.0,248.3535,248.7136,248.3535,248.6552,5086.0
2024-03-14 13:55:00,255.4,255.42,255.27,255.28,3584.0,248.5871,248.6066,248.4606,248.4703,3584.0
2024-03-14 14:00:00,255.32,255.51,255.21,255.51,2286.0,248.5092,248.6942,248.4022,248.6942,2286.0
2024-03-14 14:05:00,255.53,255.53,255.37,255.39,5529.0,248.7136,248.7136,248.5579,248.5774,5529.0
2024-03-14 14:10:00,255.39,255.39,255.21,255.36,5434.0,248.5774,248.5774,248.4022,248.5482,5434.0
2024-03-14 14:15:00,255.33,255.63,255.33,255.63,3903.0,248.519,248.811,248.519,248.811,3903.0
2024-03-14 14:20:00,255.64,255.64,255.33,255.41,3256.0,248.8207,248.8207,248.519,248.5968,3256.0
2024-03-14 14:25:00,255.38,255.38,255.21,255.22,4277.0,248.5676,248.5676,248.4022,248.4119,4277.0
2024-03-14 14:30:00,255.24,255.3,255.11,255.27,3829.0,248.4314,248.4898,248.3048,248.4606,3829.0
2024-03-14 14:35:00,255.26,255.26,255.07,255.25,5393.0,248.4508,248.4508,248.2659,248.4411,5393.0
2024-03-14 14:40:00,255.21,255.28,255.08,255.28,3194.0,248.4022,248.4703,248.2756,248.4703,3194.0
2024-03-14 14:45:00,255.19,255.44,255.14,255.42,4824.0,248.3827,248.626,248.334,248.6066,4824.0
2024-03-14 14:50:00,255.38,255.48,255.15,255.16,4210.0,248.5676,248.665,248.3438,248.3535,4210.0
2024-03-14 14:55:00,255.21,255.26,254.94,255.03,5095.0,248.4022,248.4508,248.1394,248.227,5095.0
2024-03-14 15:00:00,255.0,255.01,254.74,254.85,6290.0,248.1978,248.2075,247.9447,248.0518,6290.0
2024-03-14 15:05:00,254.86,255.02,254.5,254.68,7769.0,248.0615,248.2172,247.7111,247.8863,7769.0
2024-03-14 15:10:00,254.62,254.66,254.48,254.66,5643.0,247.8279,247.8668,247.6916,247.8668,5643.0
2024-03-14 15:15:00,254.63,255.06,254.6,254.93,8044.0,247.8376,248.2562,247.8084,248.1296,8044.0
2024-03-14 15:20:00,254.96,254.99,254.68,254.73,4594.0,248.1588,248.188,247.8863,247.935,4594.0
2024-03-14 15:25:00,254.69,254.97,254.49,254.91,7395.0,247.896,248.1686,247.7014,248.1102,7395.0
2024-03-14 15:30:00,254.91,254.91,254.61,254.81,7348.0,248.1102,248.1102,247.8182,248.0128,7348.0
2024-03-14 15:35:00,254.77,254.82,254.29,254.71,14932.0,247.9739,248.0226,247.5067,247.9155,14932.0
2024-03-14 15:40:00,254.67,255.13,254.63,255.05,14233.0,247.8766,248.3243,247.8376,248.2464,14233.0
2024-03-14 15:45:00,255.07,255.36,255.05,255.36,27249.0,248.2659,248.5482,248.2464,248.5482,27249.0
2024-03-14 15:50:00,255.4,255.75,255.21,255.68,38181.0,248.5871,248.9278,248.4022,248.8596,38181.0
2024-03-14 15:55:00,255.68,255.85,255.36,255.6,61932.0,248.8596,249.0251,248.5482,248.7818,61932.0
2024-03-15 09:30:00,252.87,255.73,252.74,255.28,211101.0,246.1246,248.9083,245.9981,248.4703,211101.0
2024-03-15 09:35:00,255.15,255.39,254.79,254.87,7953.0,248.3438,248.5774,247.9934,248.0712,7953.0
2024-03-15 09:40:00,254.86,255.82,254.6,255.37,9182.0,248.0615,248.9959,247.8084,248.5579,9182.0
2024-03-15 09:45:00,255.44,255.46,254.68,254.68,5889.0,248.626,248.6455,247.8863,247.8863,5889.0
2024-03-15 09:50:00,254.67,254.93,254.32,254.41,3507.0,247.8766,248.1296,247.5359,247.6235,3507.0
2024-03-15 09:55:00,254.48,254.63,254.31,254.55,4147.0,247.6916,247.8376,247.5262,247.7598,4147.0
2024-03-15 10:00:00,254.46,254.55,253.74,253.99,5864.0,247.6722,247.7598,246.9714,247.2147,5864.0
2024-03-15 10:05:00,253.98,254.25,253.8,253.95,5674.0,247.205,247.4678,247.0298,247.1758,5674.0
2024-03-15 10:10:00,253.96,254.2,253.64,254.06,6259.0,247.1855,247.4191,246.874,247.2828,6259.0
2024-03-15 10:15:00,254.02,254.53,254.0,254.43,17204.0,247.2439,247.7403,247.2244,247.643,17204.0
2024-03-15 10:20:00,254.41,254.68,254.0,254.13,16325.0,247.6235,247.8863,247.2244,247.351,16325.0
2024-03-15 10:25:00,254.01,254.34,253.7,254.23,6709.0,247.2342,247.5554,246.9324,247.4483,6709.0
2024-03-15 10:30:00,254.15,254.72,254.08,254.65,6942.0,247.3704,247.9252,247.3023,247.8571,6942.0
2024-03-15 10:35:00,254.65,254.91,254.49,254.9,3993.0,247.8571,248.1102,247.7014,248.1004,3993.0
2024-03-15 10:40:00,254.82,254.84,254.44,254.49,3611.0,248.0226,248.042,247.6527,247.7014,3611.0
2024-03-15 10:45:00,254.47,254.82,254.47,254.79,5167.0,247.6819,248.0226,247.6819,247.9934,5167.0
2024-03-15 10:50:00,254.85,255.08,254.77,254.82,4532.0,248.0518,248.2756,247.9739,248.0226,4532.0
2024-03-15 10:55:00,254.9,254.94,254.6,254.72,5037.0,248.1004,248.1394,247.8084,247.9252,5037.0
2024-03-15 11:00:00,254.69,255.22,254.6,255.18,6000.0,247.896,248.4119,247.8084,248.373,6000.0
2024-03-15 11:05:00,255.12,255.13,254.56,254.7,2319.0,248.3146,248.3243,247.7695,247.9058,2319.0
2024-03-15 11:10:00,254.69,254.72,254.23,254.23,6516.0,247.896,247.9252,247.4483,247.4483,6516.0
2024-03-15 11:15:00,254.16,254.49,254.06,254.18,6035.0,247.3802,247.7014,247.2828,247.3996,6035.0
2024-03-15 11:20:00,254.23,254.29,254.15,254.25,2073.0,247.4483,247.5067,247.3704,247.4678,2073.0
2024-03-15 11:25:00,254.36,254.74,254.32,254.64,3976.0,247.5748,247.9447,247.5359,247.8474,3976.0
2024-03-15 11:30:00,254.56,254.67,254.46,254.46,3327.0,247.7695,247.8766,247.6722,247.6722,3327.0
2024-03-15 11:35:00,254.52,254.63,254.34,254.63,3316.0,247.7306,247.8376,247.5554,247.8376,3316.0
2024-03-15 11:40:00,254.56,254.56,254.39,254.4,1614.0,247.7695,247.7695,247.604,247.6138,1614.0
2024-03-15 11:45:00,254.48,254.6,254.34,254.36,3380.0,247.6916,247.8084,247.5554,247.5748,3380.0
2024-03-15 11:50:00,254.47,254.58,254.36,254.44,3833.0,247.6819,247.789,247.5748,247.6527,3833.0
2024-03-15 11:55:00,254.45,254.54,254.36,254.54,1770.0,247.6624,247.75,247.5748,247.75,1770.0
2024-03-15 12:00:00,254.6,254.66,254.34,254.35,3290.0,247.8084,247.8668,247.5554,247.5651,3290.0
2024-03-15 12:05:00,254.31,254.31,254.21,254.27,1600.0,247.5262,247.5262,247.4288,247.4872,1600.0
2024-03-15 12:10:00,254.22,254.29,254.0,254.03,4667.0,247.4386,247.5067,247.2244,247.2536,4667.0
2024-03-15 12:15:00,253.88,253.96,253.76,253.86,3135.0,247.1076,247.1855,246.9908,247.0882,3135.0
2024-03-15 12:20:00,253.85,253.99,253.73,253.77,16035.0,247.0784,247.2147,246.9616,247.0006,16035.0
2024-03-15 12:25:00,253.82,253.84,253.13,253.41,10220.0,247.0492,247.0687,246.3776,246.6502,10220.0
2024-03-15 12:30:00,253.44,254.07,253.44,254.0,6498.0,246.6794,247.2926,246.6794,247.2244,6498.0
2024-03-15 12:35:00,253.94,254.06,253.78,253.84,6789.0,247.166,247.2828,247.0103,247.0687,6789.0
2024-03-15 12:40:00,253.94,254.06,253.46,253.57,6907.0,247.166,247.2828,246.6988,246.8059,6907.0
2024-03-15 12:45:00,253.58,253.64,253.3,253.43,2405.0,246.8156,246.874,246.5431,246.6696,2405.0
2024-03-15 12:50:00,253.45,253.51,253.32,253.45,4222.0,246.6891,246.7475,246.5626,246.6891,4222.0
2024-03-15 12:55:00,253.42,253.45,252.63,252.76,29526.0,246.6599,246.6891,245.891,246.0175,29526.0
2024-03-15 13:00:00,252.75,252.99,252.4,252.87,18868.0,246.0078,246.2414,245.6671,246.1246,18868.0
2024-03-15 13:05:00,252.85,253.55,252.84,253.52,4490.0,246.1051,246.7864,246.0954,246.7572,4490.0
2024-03-15 13:10:00,253.47,253.57,253.19,253.28,4044.0,246.7086,246.8059,246.436,246.5236,4044.0
2024-03-15 13:15:00,253.31,253.6,253.28,253.39,7261.0,246.5528,246.8351,246.5236,246.6307,7261.0
2024-03-15 13:20:00,253.32,253.75,253.31,253.72,3646.0,246.5626,246.9811,246.5528,246.9519,3646.0
2024-03-15 13:25:00,253.61,253.61,252.9,252.99,6071.0,246.8448,246.8448,246.1538,246.2414,6071.0
2024-03-15 13:30:00,252.86,253.07,252.58,252.79,4424.0,246.1149,246.3192,245.8423,246.0467,4424.0
2024-03-15 13:35:00,252.72,252.94,252.52,252.84,9467.0,245.9786,246.1927,245.7839,246.0954,9467.0
2024-03-15 13:40:00,252.75,252.86,252.66,252.8,5731.0,246.0078,246.1149,245.9202,246.0565,5731.0
2024-03-15 13:45:00,252.66,252.88,252.61,252.62,11802.0,245.9202,246.1343,245.8715,245.8813,11802.0
2024-03-15 13:50:00,252.53,252.75,252.33,252.71,8705.0,245.7937,246.0078,245.599,245.9689,8705.0
2024-03-15 13:55:00,252.85,253.08,252.84,252.94,4939.0,246.1051,246.329,246.0954,246.1927,4939.0
2024-03-15 14:00:00,253.08,253.6,253.03,253.39,11634.0,246.329,246.8351,246.2803,246.6307,11634.0
2024-03-15 14:05:00,253.36,253.36,252.79,252.91,4422.0,246.6015,246.6015,246.0467,246.1635,4422.0
2024-03-15 14:10:00,253.04,253.22,252.75,252.79,4027.0,246.29,246.4652,246.0078,246.0467,4027.0
2024-03-15 14:15:00,252.81,253.04,252.7,252.98,4719.0,246.0662,246.29,245.9591,246.2316,4719.0
2024-03-15 14:20:00,253.06,253.18,252.77,252.77,6787.0,246.3095,246.4263,246.0273,246.0273,6787.0
2024-03-15 14:25:00,252.75,252.9,252.63,252.89,6705.0,246.0078,246.1538,245.891,246.1441,6705.0
2024-03-15 14:30:00,252.85,252.88,252.71,252.78,6384.0,246.1051,246.1343,245.9689,246.037,6384.0
2024-03-15 14:35:00,252.83,253.4,252.61,253.36,5094.0,246.0857,246.6404,245.8715,246.6015,5094.0
2024-03-15 14:40:00,253.4,253.88,253.4,253.66,5862.0,246.6404,247.1076,246.6404,246.8935,5862.0
2024-03-15 14:45:00,253.61,253.69,253.28,253.69,5069.0,246.8448,246.9227,246.5236,246.9227,5069.0
2024-03-15 14:50:00,253.62,254.14,253.61,254.09,7630.0,246.8546,247.3607,246.8448,247.312,7630.0
2024-03-15 14:55:00,254.02,254.13,253.78,253.89,7388.0,247.2439,247.351,247.0103,247.1174,7388.0
2024-03-15 15:00:00,253.86,253.89,253.62,253.76,4047.0,247.0882,247.1174,246.8546,246.9908,4047.0
2024-03-15 15:05:00,253.76,253.79,253.43,253.68,11007.0,246.9908,247.02,246.6696,246.913,11007.0
2024-03-15 15:10:00,253.65,253.66,253.36,253.51,6546.0,246.8838,246.8935,246.6015,246.7475,6546.0
2024-03-15 15:15:00,253.56,253.56,253.31,253.38,6470.0,246.7962,246.7962,246.5528,246.621,6470.0
2024-03-15 15:20:00,253.41,253.58,253.26,253.54,6938.0,246.6502,246.8156,246.5042,246.7767,6938.0
2024-03-15 15:25:00,253.62,253.97,253.51,253.67,14735.0,246.8546,247.1952,246.7475,246.9032,14735.0
2024-03-15 15:30:00,253.63,253.64,253.31,253.59,12046.0,246.8643,246.874,246.5528,246.8254,12046.0
2024-03-15 15:35:00,253.59,253.63,253.4,253.53,16945.0,246.8254,246.8643,246.6404,246.767,16945.0
2024-03-15 15:40:00,253.53,253.63,253.42,253.56,17262.0,246.767,246.8643,246.6599,246.7962,17262.0
2024-03-15 15:45:00,253.53,253.85,253.48,253.68,42109.0,246.767,247.0784,246.7183,246.913,42109.0
2024-03-15 15:50:00,253.64,253.72,253.28,253.54,38164.0,246.874,246.9519,246.5236,246.7767,38164.0
2024-03-15 15:55:00,253.5,253.71,253.12,253.29,88961.0,246.7378,246.9422,246.3679,246.5334,88961.0
2024-03-18 09:30:00,253.32,254.94,253.32,254.34,33655.0,246.5626,248.1394,246.5626,247.5554,33655.0
2024-03-18 09:35:00,253.85,254.23,252.09,252.09,19197.0,247.0784,247.4483,245.3654,245.3654,19197.0
2024-03-18 09:40:00,252.29,252.58,251.68,252.13,5396.0,245.5601,245.8423,244.9663,245.4043,5396.0
2024-03-18 09:45:00,252.0,252.26,251.73,252.02,7985.0,245.2778,245.5309,245.015,245.2973,7985.0
2024-03-18 09:50:00,252.13,253.09,252.12,252.89,10427.0,245.4043,246.3387,245.3946,246.1441,10427.0
2024-03-18 09:55:00,252.88,253.36,252.68,253.25,9218.0,246.1343,246.6015,245.9397,246.4944,9218.0
2024-03-18 10:00:00,253.42,253.85,253.32,253.8,7582.0,246.6599,247.0784,246.5626,247.0298,7582.0
2024-03-18 10:05:00,253.69,253.76,252.93,253.31,9105.0,246.9227,246.9908,246.183,246.5528,9105.0
2024-03-18 10:10:00,253.38,253.66,253.38,253.59,7677.0,246.621,246.8935,246.621,246.8254,7677.0
2024-03-18 10:15:00,253.51,253.7,253.04,253.43,8331.0,246.7475,246.9324,246.29,246.6696,8331.0
2024-03-18 10:20:00,253.42,253.63,253.18,253.57,4151.0,246.6599,246.8643,246.4263,246.8059,4151.0
2024-03-18 10:25:00,253.78,254.19,253.45,253.52,7863.0,247.0103,247.4094,246.6891,246.7572,7863.0
2024-03-18 10:30:00,253.52,253.78,253.43,253.53,7246.0,246.7572,247.0103,246.6696,246.767,7246.0
2024-03-18 10:35:00,253.6,254.07,253.44,254.03,6414.0,246.8351,247.2926,246.6794,247.2536,6414.0
2024-03-18 10:40:00,254.18,254.3,253.85,253.93,5545.0,247.3996,247.5164,247.0784,247.1563,5545.0
2024-03-18 10:45:00,253.83,254.44,253.73,254.35,3759.0,247.059,247.6527,246.9616,247.5651,3759.0
2024-03-18 10:50:00,254.4,254.47,254.07,254.38,8794.0,247.6138,247.6819,247.2926,247.5943,8794.0
2024-03-18 10:55:00,254.39,254.45,253.89,254.02,9956.0,247.604,247.6624,247.1174,247.2439,9956.0
2024-03-18 11:00:00,254.02,254.2,253.8,254.1,3359.0,247.2439,247.4191,247.0298,247.3218,3359.0
2024-03-18 11:05:00,254.04,254.24,254.01,254.15,6185.0,247.2634,247.458,247.2342,247.3704,6185.0
2024-03-18 11:10:00,254.17,254.19,254.01,254.03,4581.0,247.3899,247.4094,247.2342,247.2536,4581.0
2024-03-18 11:15:00,253.98,254.17,253.94,254.16,3612.0,247.205,247.3899,247.166,247.3802,3612.0
2024-03-18 11:20:00,254.13,254.33,254.06,254.27,9529.0,247.351,247.5456,247.2828,247.4872,9529.0
2024-03-18 11:25:00,254.17,254.28,254.13,254.25,2856.0,247.3899,247.497,247.351,247.4678,2856.0
2024-03-18 11:30:00,254.21,254.22,253.95,254.0,6538.0,247.4288,247.4386,247.1758,247.2244,6538.0
2024-03-18 11:35:00,253.97,254.02,253.88,253.93,4100.0,247.1952,247.2439,247.1076,247.1563,4100.0
2024-03-18 11:40:00,253.98,254.02,253.79,253.84,1905.0,247.205,247.2439,247.02,247.0687,1905.0
2024-03-18 11:45:00,253.83,254.1,253.71,253.93,5263.0,247.059,247.3218,246.9422,247.1563,5263.0
2024-03-18 11:50:00,253.95,253.95,253.7,253.71,2197.0,247.1758,247.1758,246.9324,246.9422,2197.0
2024-03-18 11:55:00,253.73,253.9,253.71,253.83,3280.0,246.9616,247.1271,246.9422,247.059,3280.0
2024-03-18 12:00:00,253.74,253.8,253.56,253.56,3340.0,246.9714,247.0298,246.7962,246.7962,3340.0
2024-03-18 12:05:00,253.58,253.71,253.52,253.53,9023.0,246.8156,246.9422,246.7572,246.767,9023.0
2024-03-18 12:10:00,253.6,253.92,253.6,253.79,3196.0,246.8351,247.1466,246.8351,247.02,3196.0
2024-03-18 12:15:00,253.81,254.14,253.74,254.05,11340.0,247.0395,247.3607,246.9714,247.2731,11340.0
2024-03-18 12:20:00,254.01,254.05,253.66,253.73,2604.0,247.2342,247.2731,246.8935,246.9616,2604.0
2024-03-18 12:25:00,253.77,254.02,253.69,253.78,7606.0,247.0006,247.2439,246.9227,247.0103,7606.0
2024-03-18 12:30:00,253.69,253.96,253.62,253.86,7257.0,246.9227,247.1855,246.8546,247.0882,7257.0
2024-03-18 12:35:00,253.87,253.87,253.6,253.65,2505.0,247.0979,247.0979,246.8351,246.8838,2505.0
2024-03-18 12:40:00,253.64,253.65,253.48,253.5,12755.0,246.874,246.8838,246.7183,246.7378,12755.0
2024-03-18 12:45:00,253.49,253.56,253.39,253.45,3825.0,246.728,246.7962,246.6307,246.6891,3825.0
2024-03-18 12:50:00,253.37,253.43,253.18,253.43,2567.0,246.6112,246.6696,246.4263,246.6696,2567.0
2024-03-18 12:55:00,253.4,253.41,253.23,253.32,2009.0,246.6404,246.6502,246.475,246.5626,2009.0
2024-03-18 13:00:00,253.38,253.59,253.3,253.31,2265.0,246.621,246.8254,246.5431,246.5528,2265.0
2024-03-18 13:05:00,253.31,253.77,253.31,253.73,5641.0,246.5528,247.0006,246.5528,246.9616,5641.0
2024-03-18 13:10:00,253.77,253.93,253.77,253.88,2643.0,247.0006,247.1563,247.0006,247.1076,2643.0
2024-03-18 13:15:00,253.92,253.94,253.72,253.79,2214.0,247.1466,247.166,246.9519,247.02,2214.0
2024-03-18 13:20:00,253.96,254.04,253.9,253.9,4367.0,247.1855,247.2634,247.1271,247.1271,4367.0
2024-03-18 13:25:00,253.88,253.94,253.73,253.8,1678.0,247.1076,247.166,246.9616,247.0298,1678.0
2024-03-18 13:30:00,253.74,253.8,253.6,253.75,7052.0,246.9714,247.0298,246.8351,246.9811,7052.0
2024-03-18 13:35:00,253.75,253.84,253.61,253.61,2109.0,246.9811,247.0687,246.8448,246.8448,2109.0
2024-03-18 13:40:00,253.59,253.68,253.58,253.67,2355.0,246.8254,246.913,246.8156,246.9032,2355.0
2024-03-18 13:45:00,253.68,253.68,253.45,253.56,7523.0,246.913,246.913,246.6891,246.7962,7523.0
2024-03-18 13:50:00,253.61,253.79,253.6,253.66,7759.0,246.8448,247.02,246.8351,246.8935,7759.0
2024-03-18 13:55:00,253.7,253.71,253.52,253.53,3201.0,246.9324,246.9422,246.7572,246.767,3201.0
2024-03-18 14:00:00,253.53,253.8,253.5,253.73,3128.0,246.767,247.0298,246.7378,246.9616,3128.0
2024-03-18 14:05:00,253.76,253.79,253.62,253.69,2400.0,246.9908,247.02,246.8546,246.9227,2400.0
2024-03-18 14:10:00,253.74,253.76,253.58,253.58,4050.0,246.9714,246.9908,246.8156,246.8156,4050.0
2024-03-18 14:15:00,253.59,253.69,253.52,253.62,4381.0,246.8254,246.9227,246.7572,246.8546,4381.0
2024-03-18 14:20:00,253.6,253.66,253.5,253.62,7934.0,246.8351,246.8935,246.7378,246.8546,7934.0
2024-03-18 14:25:00,253.67,253.77,253.53,253.53,2857.0,246.9032,247.0006,246.767,246.767,2857.0
2024-03-18 14:30:00,253.51,253.64,253.49,253.6,4655.0,246.7475,246.874,246.728,246.8351,4655.0
2024-03-18 14:35:00,253.55,253.96,253.54,253.94,3431.0,246.7864,247.1855,246.7767,247.166,3431.0
2024-03-18 14:40:00,253.99,254.03,253.62,253.69,6807.0,247.2147,247.2536,246.8546,246.9227,6807.0
2024-03-18 14:45:00,253.64,253.69,253.57,253.66,2614.0,246.874,246.9227,246.8059,246.8935,2614.0
2024-03-18 14:50:00,253.56,253.85,253.55,253.81,7377.0,246.7962,247.0784,246.7864,247.0395,7377.0
2024-03-18 14:55:00,253.81,254.15,253.81,254.06,10488.0,247.0395,247.3704,247.0395,247.2828,10488.0
2024-03-18 15:00:00,254.06,254.09,253.7,253.71,9963.0,247.2828,247.312,246.9324,246.9422,9963.0
2024-03-18 15:05:00,253.5,253.7,253.5,253.59,4568.0,246.7378,246.9324,246.7378,246.8254,4568.0
2024-03-18 15:10:00,253.63,253.66,253.5,253.63,4219.0,246.8643,246.8935,246.7378,246.8643,4219.0
2024-03-18 15:15:00,253.59,253.81,253.57,253.62,6587.0,246.8254,247.0395,246.8059,246.8546,6587.0
2024-03-18 15:20:00,253.58,253.74,253.5,253.7,7215.0,246.8156,246.9714,246.7378,246.9324,7215.0
2024-03-18 15:25:00,253.7,253.84,253.66,253.84,7860.0,246.9324,247.0687,246.8935,247.0687,7860.0
2024-03-18 15:30:00,253.75,253.94,253.73,253.91,6720.0,246.9811,247.166,246.9616,247.1368,6720.0
2024-03-18 15:35:00,253.91,253.96,253.71,253.86,7860.0,247.1368,247.1855,246.9422,247.0882,7860.0
2024-03-18 15:40:00,253.87,253.98,253.8,253.83,9748.0,247.0979,247.205,247.0298,247.059,9748.0
2024-03-18 15:45:00,253.84,253.96,253.81,253.85,10208.0,247.0687,247.1855,247.0395,247.0784,10208.0
2024-03-18 15:50:00,253.85,253.86,253.47,253.54,31663.0,247.0784,247.0882,246.7086,246.7767,31663.0
2024-03-18 15:55:00,253.54,253.57,253.14,253.16,83014.0,246.7767,246.8059,246.3874,246.4068,83014.0
2024-03-19 09:30:00,252.93,253.75,252.51,253.51,19822.0,246.183,246.9811,245.7742,246.7475,19822.0
2024-03-19 09:35:00,253.58,254.0,253.4,253.88,8876.0,246.8156,247.2244,246.6404,247.1076,8876.0
2024-03-19 09:40:00,253.92,254.37,253.5,253.59,8055.0,247.1466,247.5846,246.7378,246.8254,8055.0
2024-03-19 09:45:00,253.51,254.03,253.45,253.72,7634.0,246.7475,247.2536,246.6891,246.9519,7634.0
2024-03-19 09:50:00,253.69,253.84,253.46,253.82,5724.0,246.9227,247.0687,246.6988,247.0492,5724.0
2024-03-19 09:55:00,253.77,254.23,253.67,254.12,7311.0,247.0006,247.4483,246.9032,247.3412,7311.0
2024-03-19 10:00:00,254.15,254.26,254.01,254.24,5022.0,247.3704,247.4775,247.2342,247.458,5022.0
2024-03-19 10:05:00,254.27,254.69,254.2,254.66,8121.0,247.4872,247.896,247.4191,247.8668,8121.0
2024-03-19 10:10:00,254.66,254.89,254.55,254.75,11037.0,247.8668,248.0907,247.7598,247.9544,11037.0
2024-03-19 10:15:00,254.58,254.6,254.32,254.47,6285.0,247.789,247.8084,247.5359,247.6819,6285.0
2024-03-19 10:20:00,254.48,255.04,254.48,255.04,5015.0,247.6916,248.2367,247.6916,248.2367,5015.0
2024-03-19 10:25:00,255.02,255.02,254.77,254.77,5809.0,248.2172,248.2172,247.9739,247.9739,5809.0
2024-03-19 10:30:00,254.74,254.82,254.47,254.75,8103.0,247.9447,248.0226,247.6819,247.9544,8103.0
2024-03-19 10:35:00,254.85,254.88,254.37,254.49,5960.0,248.0518,248.081,247.5846,247.7014,5960.0
2024-03-19 10:40:00,254.43,254.65,254.34,254.65,4061.0,247.643,247.8571,247.5554,247.8571,4061.0
2024-03-19 10:45:00,254.82,254.82,254.56,254.59,3780.0,248.0226,248.0226,247.7695,247.7987,3780.0
2024-03-19 10:50:00,254.68,255.02,254.58,254.92,3628.0,247.8863,248.2172,247.789,248.1199,3628.0
2024-03-19 10:55:00,254.81,255.11,254.81,255.03,7282.0,248.0128,248.3048,248.0128,248.227,7282.0
2024-03-19 11:00:00,254.99,255.15,254.82,255.09,8285.0,248.188,248.3438,248.0226,248.2854,8285.0
2024-03-19 11:05:00,255.09,255.25,255.09,255.21,5278.0,248.2854,248.4411,248.2854,248.4022,5278.0
2024-03-19 11:10:00,255.15,255.17,255.06,255.14,4198.0,248.3438,248.3632,248.2562,248.334,4198.0
2024-03-19 11:15:00,255.17,255.19,254.92,254.94,6012.0,248.3632,248.3827,248.1199,248.1394,6012.0
2024-03-19 11:20:00,254.99,255.05,254.83,254.92,4391.0,248.188,248.2464,248.0323,248.1199,4391.0
2024-03-19 11:25:00,254.95,255.25,254.91,255.13,5626.0,248.1491,248.4411,248.1102,248.3243,5626.0
2024-03-19 11:30:00,255.12,255.17,254.89,254.92,6218.0,248.3146,248.3632,248.0907,248.1199,6218.0
2024-03-19 11:35:00,254.96,255.14,254.94,255.07,9253.0,248.1588,248.334,248.1394,248.2659,9253.0
2024-03-19 11:40:00,255.07,255.11,254.95,255.08,4520.0,248.2659,248.3048,248.1491,248.2756,4520.0
2024-03-19 11:45:00,255.04,255.42,254.98,255.2,12286.0,248.2367,248.6066,248.1783,248.3924,12286.0
2024-03-19 11:50:00,255.22,255.26,255.15,255.18,5772.0,248.4119,248.4508,248.3438,248.373,5772.0
2024-03-19 11:55:00,255.19,255.26,254.99,254.99,4818.0,248.3827,248.4508,248.188,248.188,4818.0
2024-03-19 12:00:00,255.02,255.05,254.88,255.03,11762.0,248.2172,248.2464,248.081,248.227,11762.0
2024-03-19 12:05:00,255.06,255.09,254.98,255.01,4913.0,248.2562,248.2854,248.1783,248.2075,4913.0
2024-03-19 12:10:00,255.02,255.06,254.92,255.03,5009.0,248.2172,248.2562,248.1199,248.227,5009.0
2024-03-19 12:15:00,255.0,255.22,255.0,255.1,3827.0,248.1978,248.4119,248.1978,248.2951,3827.0
2024-03-19 12:20:00,255.13,255.25,255.02,255.24,5613.0,248.3243,248.4411,248.2172,248.4314,5613.0
2024-03-19 12:25:00,255.18,255.18,254.92,255.02,3159.0,248.373,248.373,248.1199,248.2172,3159.0
2024-03-19 12:30:00,255.1,255.11,254.91,254.92,4950.0,248.2951,248.3048,248.1102,248.1199,4950.0
2024-03-19 12:35:00,254.93,255.33,254.91,255.21,6525.0,248.1296,248.519,248.1102,248.4022,6525.0
2024-03-19 12:40:00,255.48,255.87,255.47,255.86,4529.0,248.665,249.0446,248.6552,249.0348,4529.0
2024-03-19 12:45:00,255.78,255.78,255.65,255.78,3614.0,248.957,248.957,248.8304,248.957,3614.0
2024-03-19 12:50:00,255.81,256.03,255.77,255.92,6903.0,248.9862,249.2003,248.9472,249.0932,6903.0
2024-03-19 12:55:00,255.93,256.22,255.93,256.17,3839.0,249.103,249.3852,249.103,249.3366,3839.0
2024-03-19 13:00:00,256.19,256.43,255.94,256.01,3516.0,249.356,249.5896,249.1127,249.1808,3516.0
2024-03-19 13:05:00,255.97,256.15,255.89,256.1,4694.0,249.1419,249.3171,249.064,249.2684,4694.0
2024-03-19 13:10:00,256.0,256.38,256.0,256.27,8563.0,249.1711,249.541,249.1711,249.4339,8563.0
2024-03-19 13:15:00,256.27,256.36,256.24,256.26,5253.0,249.4339,249.5215,249.4047,249.4242,5253.0
2024-03-19 13:20:00,256.25,256.3,256.17,256.26,4981.0,249.4144,249.4631,249.3366,249.4242,4981.0
2024-03-19 13:25:00,256.23,256.23,256.03,256.15,7053.0,249.395,249.395,249.2003,249.3171,7053.0
2024-03-19 13:30:00,256.12,256.21,256.02,256.11,3187.0,249.2879,249.3755,249.1906,249.2782,3187.0
2024-03-19 13:35:00,256.12,256.12,255.95,255.95,1725.0,249.2879,249.2879,249.1224,249.1224,1725.0
2024-03-19 13:40:00,256.01,256.3,255.98,256.26,1796.0,249.1808,249.4631,249.1516,249.4242,1796.0
2024-03-19 13:45:00,256.3,256.5,256.3,256.5,6945.0,249.4631,249.6578,249.4631,249.6578,6945.0
2024-03-19 13:50:00,256.53,256.53,256.17,256.18,6635.0,249.687,249.687,249.3366,249.3463,6635.0
2024-03-19 13:55:00,256.22,256.6,256.22,256.52,2626.0,249.3852,249.7551,249.3852,249.6772,2626.0
2024-03-19 14:00:00,256.53,256.54,256.17,256.31,4636.0,249.687,249.6967,249.3366,249.4728,4636.0
2024-03-19 14:05:00,256.25,256.36,256.21,256.35,1674.0,249.4144,249.5215,249.3755,249.5118,1674.0
2024-03-19 14:10:00,256.28,256.38,256.23,256.23,3422.0,249.4436,249.541,249.395,249.395,3422.0
2024-03-19 14:15:00,256.19,256.42,256.19,256.36,2353.0,249.356,249.5799,249.356,249.5215,2353.0
2024-03-19 14:20:00,256.42,256.58,256.42,256.5,5833.0,249.5799,249.7356,249.5799,249.6578,5833.0
2024-03-19 14:25:00,256.5,256.65,256.49,256.59,5411.0,249.6578,249.8038,249.648,249.7454,5411.0
2024-03-19 14:30:00,256.57,256.57,256.04,256.07,11811.0,249.7259,249.7259,249.21,249.2392,11811.0
2024-03-19 14:35:00,256.06,256.29,256.03,256.13,8153.0,249.2295,249.4534,249.2003,249.2976,8153.0
2024-03-19 14:40:00,256.13,256.21,256.03,256.09,4827.0,249.2976,249.3755,249.2003,249.2587,4827.0
2024-03-19 14:45:00,256.1,256.16,255.95,256.16,7438.0,249.2684,249.3268,249.1224,249.3268,7438.0
2024-03-19 14:50:00,256.19,256.39,256.12,256.18,10379.0,249.356,249.5507,249.2879,249.3463,10379.0
2024-03-19 14:55:00,256.22,256.3,256.0,256.14,8942.0,249.3852,249.4631,249.1711,249.3074,8942.0
2024-03-19 15:00:00,256.08,256.3,256.05,256.1,7596.0,249.249,249.4631,249.2198,249.2684,7596.0
2024-03-19 15:05:00,256.12,256.2,256.01,256.13,6797.0,249.2879,249.3658,249.1808,249.2976,6797.0
2024-03-19 15:10:00,256.03,256.22,256.03,256.18,6992.0,249.2003,249.3852,249.2003,249.3463,6992.0
2024-03-19 15:15:00,256.13,256.64,256.06,256.51,9077.0,249.2976,249.794,249.2295,249.6675,9077.0
2024-03-19 15:20:00,256.59,256.68,256.5,256.53,5759.0,249.7454,249.833,249.6578,249.687,5759.0
2024-03-19 15:25:00,256.56,256.94,256.56,256.84,6698.0,249.7162,250.086,249.7162,249.9887,6698.0
2024-03-19 15:30:00,256.79,256.88,256.68,256.72,11814.0,249.94,250.0276,249.833,249.8719,11814.0
2024-03-19 15:35:00,256.7,256.94,256.61,256.94,13935.0,249.8524,250.086,249.7648,250.086,13935.0
2024-03-19 15:40:00,256.93,257.07,256.82,256.96,24274.0,250.0763,250.2125,249.9692,250.1055,24274.0
2024-03-19 15:45:00,256.93,257.08,256.56,256.88,27115.0,250.0763,250.2223,249.7162,250.0276,27115.0
2024-03-19 15:50:00,256.92,257.27,256.57,257.24,34878.0,250.0665,250.4072,249.7259,250.378,34878.0
2024-03-19 15:55:00,257.23,257.23,256.56,256.62,103415.0,250.3683,250.3683,249.7162,249.7746,103415.0
2024-03-20 09:30:00,256.62,257.15,255.01,255.26,24069.0,249.7746,250.2904,248.2075,248.4508,24069.0
2024-03-20 09:35:00,255.29,256.65,255.09,256.07,7990.0,248.48,249.8038,248.2854,249.2392,7990.0
2024-03-20 09:40:00,256.2,256.82,256.2,256.56,3909.0,249.3658,249.9692,249.3658,249.7162,3909.0
2024-03-20 09:45:00,256.47,256.97,256.43,256.86,9068.0,249.6286,250.1152,249.5896,250.0081,9068.0
2024-03-20 09:50:00,256.95,257.14,256.8,257.14,13839.0,250.0957,250.2807,249.9497,250.2807,13839.0
2024-03-20 09:55:00,257.15,257.15,256.24,256.63,14708.0,250.2904,250.2904,249.4047,249.7843,14708.0
2024-03-20 10:00:00,256.56,257.09,256.49,256.7,7861.0,249.7162,250.232,249.648,249.8524,7861.0
2024-03-20 10:05:00,256.83,257.25,256.82,257.15,3281.0,249.9789,250.3877,249.9692,250.2904,3281.0
2024-03-20 10:10:00,257.1,257.27,256.69,257.04,4545.0,250.2417,250.4072,249.8427,250.1833,4545.0
2024-03-20 10:15:00,257.0,257.14,256.96,257.11,3789.0,250.1444,250.2807,250.1055,250.2515,3789.0
2024-03-20 10:20:00,257.07,257.24,257.05,257.17,4712.0,250.2125,250.378,250.1931,250.3099,4712.0
2024-03-20 10:25:00,257.18,257.64,257.18,257.64,6128.0,250.3196,250.7673,250.3196,250.7673,6128.0
2024-03-20 10:30:00,257.6,257.6,257.45,257.5,2426.0,250.7284,250.7284,250.5824,250.6311,2426.0
2024-03-20 10:35:00,257.59,257.98,257.59,257.85,14505.0,250.7187,251.0983,250.7187,250.9717,14505.0
2024-03-20 10:40:00,257.84,257.85,257.48,257.55,8172.0,250.962,250.9717,250.6116,250.6797,8172.0
2024-03-20 10:45:00,257.48,257.79,257.47,257.64,7124.0,250.6116,250.9133,250.6019,250.7673,7124.0
2024-03-20 10:50:00,257.7,257.9,257.66,257.7,6616.0,250.8257,251.0204,250.7868,250.8257,6616.0
2024-03-20 10:55:00,257.85,257.85,257.55,257.68,14861.0,250.9717,250.9717,250.6797,250.8063,14861.0
2024-03-20 11:00:00,257.67,257.72,257.55,257.67,8724.0,250.7965,250.8452,250.6797,250.7965,8724.0
2024-03-20 11:05:00,257.62,257.75,257.58,257.64,6918.0,250.7479,250.8744,250.7089,250.7673,6918.0
2024-03-20 11:10:00,257.68,258.02,257.57,257.86,11802.0,250.8063,251.1372,250.6992,250.9815,11802.0
2024-03-20 11:15:00,257.84,258.19,257.79,257.95,6975.0,250.962,251.3027,250.9133,251.0691,6975.0
2024-03-20 11:20:00,257.94,258.0,257.66,257.69,4626.0,251.0593,251.1177,250.7868,250.816,4626.0
2024-03-20 11:25:00,257.69,257.74,257.59,257.68,5785.0,250.816,250.8647,250.7187,250.8063,5785.0
2024-03-20 11:30:00,257.64,257.7,257.55,257.6,6347.0,250.7673,250.8257,250.6797,250.7284,6347.0
2024-03-20 11:35:00,257.59,257.71,257.57,257.59,2836.0,250.7187,250.8355,250.6992,250.7187,2836.0
2024-03-20 11:40:00,257.64,257.71,257.57,257.65,4271.0,250.7673,250.8355,250.6992,250.7771,4271.0
2024-03-20 11:45:00,257.59,257.69,257.59,257.65,4008.0,250.7187,250.816,250.7187,250.7771,4008.0
2024-03-20 11:50:00,257.59,257.69,257.52,257.65,7242.0,250.7187,250.816,250.6505,250.7771,7242.0
2024-03-20 11:55:00,257.63,257.7,257.53,257.57,8056.0,250.7576,250.8257,250.6603,250.6992,8056.0
2024-03-20 12:00:00,257.55,257.62,257.49,257.56,4364.0,250.6797,250.7479,250.6213,250.6895,4364.0
2024-03-20 12:05:00,257.57,257.73,257.53,257.73,6149.0,250.6992,250.8549,250.6603,250.8549,6149.0
2024-03-20 12:10:00,257.71,257.81,257.59,257.67,6131.0,250.8355,250.9328,250.7187,250.7965,6131.0
2024-03-20 12:15:00,257.67,257.76,257.58,257.75,4846.0,250.7965,250.8841,250.7089,250.8744,4846.0
2024-03-20 12:20:00,257.74,257.82,257.69,257.77,9997.0,250.8647,250.9425,250.816,250.8939,9997.0
2024-03-20 12:25:00,257.81,257.84,257.69,257.72,6675.0,250.9328,250.962,250.816,250.8452,6675.0
2024-03-20 12:30:00,257.67,257.73,257.55,257.66,4274.0,250.7965,250.8549,250.6797,250.7868,4274.0
2024-03-20 12:35:00,257.65,257.8,257.64,257.76,4091.0,250.7771,250.9231,250.7673,250.8841,4091.0
2024-03-20 12:40:00,257.73,257.94,257.73,257.8,7862.0,250.8549,251.0593,250.8549,250.9231,7862.0
2024-03-20 12:45:00,257.85,257.88,257.75,257.75,4488.0,250.9717,251.0009,250.8744,250.8744,4488.0
2024-03-20 12:50:00,257.76,258.0,257.74,258.0,6200.0,250.8841,251.1177,250.8647,251.1177,6200.0
2024-03-20 12:55:00,258.19,258.33,258.05,258.15,8636.0,251.3027,251.4389,251.1664,251.2637,8636.0
2024-03-20 13:00:00,258.15,258.16,257.91,258.02,4390.0,251.2637,251.2735,251.0301,251.1372,4390.0
2024-03-20 13:05:00,257.97,258.05,257.77,257.78,4402.0,251.0885,251.1664,250.8939,250.9036,4402.0
2024-03-20 13:10:00,257.75,257.82,257.58,257.73,4096.0,250.8744,250.9425,250.7089,250.8549,4096.0
2024-03-20 13:15:00,257.71,257.87,257.71,257.86,1730.0,250.8355,250.9912,250.8355,250.9815,1730.0
2024-03-20 13:20:00,257.89,257.89,257.68,257.69,3124.0,251.0107,251.0107,250.8063,250.816,3124.0
2024-03-20 13:25:00,257.65,257.79,257.62,257.65,2003.0,250.7771,250.9133,250.7479,250.7771,2003.0
2024-03-20 13:30:00,257.69,257.92,257.68,257.91,5799.0,250.816,251.0399,250.8063,251.0301,5799.0
2024-03-20 13:35:00,257.91,257.96,257.82,257.9,3496.0,251.0301,251.0788,250.9425,251.0204,3496.0
2024-03-20 13:40:00,257.84,257.98,257.77,257.86,1927.0,250.962,251.0983,250.8939,250.9815,1927.0
2024-03-20 13:45:00,257.87,258.08,257.86,258.06,4181.0,250.9912,251.1956,250.9815,251.1761,4181.0
2024-03-20 13:50:00,258.08,258.08,257.86,258.0,5343.0,251.1956,251.1956,250.9815,251.1177,5343.0
2024-03-20 13:55:00,258.0,258.07,257.88,257.92,6419.0,251.1177,251.1859,251.0009,251.0399,6419.0
2024-03-20 14:00:00,257.93,258.7,257.86,258.27,13899.0,251.0496,251.7991,250.9815,251.3805,13899.0
2024-03-20 14:05:00,258.31,258.52,257.85,257.85,9665.0,251.4195,251.6239,250.9717,250.9717,9665.0
2024-03-20 14:10:00,257.93,258.09,257.61,257.69,3200.0,251.0496,251.2053,250.7381,250.816,3200.0
2024-03-20 14:15:00,257.78,257.82,257.48,257.6,32528.0,250.9036,250.9425,250.6116,250.7284,32528.0
2024-03-20 14:20:00,257.64,257.74,257.51,257.67,14513.0,250.7673,250.8647,250.6408,250.7965,14513.0
2024-03-20 14:25:00,257.67,258.02,257.58,258.02,7645.0,250.7965,251.1372,250.7089,251.1372,7645.0
2024-03-20 14:30:00,258.06,258.2,257.55,257.57,12713.0,251.1761,251.3124,250.6797,250.6992,12713.0
2024-03-20 14:35:00,257.55,258.44,257.54,258.29,17361.0,250.6797,251.546,250.67,251.4,17361.0
2024-03-20 14:40:00,258.45,258.63,258.03,258.55,11259.0,251.5557,251.7309,251.1469,251.6531,11259.0
2024-03-20 14:45:00,258.62,259.37,258.62,259.36,9390.0,251.7212,252.4512,251.7212,252.4415,9390.0
2024-03-20 14:50:00,259.34,259.43,259.0,259.35,23022.0,252.422,252.5096,252.0911,252.4317,23022.0
2024-03-20 14:55:00,259.41,259.59,259.25,259.41,13404.0,252.4901,252.6653,252.3344,252.4901,13404.0
2024-03-20 15:00:00,259.47,259.67,259.34,259.52,7997.0,252.5485,252.7432,252.422,252.5972,7997.0
2024-03-20 15:05:00,259.58,259.9,259.48,259.68,18479.0,252.6556,252.9671,252.5583,252.7529,18479.0
2024-03-20 15:10:00,259.69,259.73,259.08,259.08,26499.0,252.7627,252.8016,252.1689,252.1689,26499.0
2024-03-20 15:15:00,259.09,259.77,259.0,259.68,16461.0,252.1787,252.8405,252.0911,252.7529,16461.0
2024-03-20 15:20:00,259.69,259.81,259.3,259.57,18482.0,252.7627,252.8795,252.3831,252.6459,18482.0
2024-03-20 15:25:00,259.54,259.98,259.45,259.8,14329.0,252.6167,253.0449,252.5291,252.8697,14329.0
2024-03-20 15:30:00,259.86,259.88,259.62,259.68,18982.0,252.9281,252.9476,252.6945,252.7529,18982.0
2024-03-20 15:35:00,259.68,259.68,259.25,259.47,12194.0,252.7529,252.7529,252.3344,252.5485,12194.0
2024-03-20 15:40:00,259.5,259.7,259.48,259.67,19319.0,252.5777,252.7724,252.5583,252.7432,19319.0
2024-03-20 15:45:00,259.68,259.84,259.36,259.37,32541.0,252.7529,252.9087,252.4415,252.4512,32541.0
2024-03-20 15:50:00,259.39,259.92,259.37,259.77,45076.0,252.4707,252.9865,252.4512,252.8405,45076.0
2024-03-20 15:55:00,259.83,260.18,259.68,260.04,88677.0,252.8989,253.2396,252.7529,253.1033,88677.0
2024-03-21 09:30:00,259.55,261.57,259.54,260.89,35923.0,252.6264,254.5925,252.6167,253.9306,35923.0
2024-03-21 09:35:00,261.02,261.25,260.39,260.96,13485.0,254.0572,254.281,253.444,253.9988,13485.0
2024-03-21 09:40:00,260.99,261.78,260.55,260.79,29131.0,254.028,254.7969,253.5997,253.8333,29131.0
2024-03-21 09:45:00,260.7,261.02,260.21,260.75,36104.0,253.7457,254.0572,253.2688,253.7944,36104.0
2024-03-21 09:50:00,260.75,261.0,260.44,260.59,39028.0,253.7944,254.0377,253.4927,253.6386,39028.0
2024-03-21 09:55:00,260.7,261.36,260.26,261.31,18601.0,253.7457,254.3881,253.3175,254.3394,18601.0
2024-03-21 10:00:00,261.29,261.44,260.82,261.09,46621.0,254.32,254.466,253.8625,254.1253,46621.0
2024-03-21 10:05:00,260.98,261.07,260.72,260.9,26212.0,254.0182,254.1058,253.7652,253.9404,26212.0
2024-03-21 10:10:00,260.95,260.99,260.75,260.76,12247.0,253.989,254.028,253.7944,253.8041,12247.0
2024-03-21 10:15:00,260.82,261.5,260.82,261.48,16765.0,253.8625,254.5244,253.8625,254.5049,16765.0
2024-03-21 10:20:00,261.44,261.6,261.15,261.39,15539.0,254.466,254.6217,254.1837,254.4173,15539.0
2024-03-21 10:25:00,261.29,261.5,261.13,261.5,11296.0,254.32,254.5244,254.1642,254.5244,11296.0
2024-03-21 10:30:00,261.45,261.52,261.28,261.38,30918.0,254.4757,254.5438,254.3102,254.4076,30918.0
2024-03-21 10:35:00,261.35,261.44,261.1,261.38,11443.0,254.3784,254.466,254.135,254.4076,11443.0
2024-03-21 10:40:00,261.38,261.91,261.19,261.86,17379.0,254.4076,254.9234,254.2226,254.8748,17379.0
2024-03-21 10:45:00,261.97,262.22,261.76,261.97,15961.0,254.9818,255.2252,254.7774,254.9818,15961.0
2024-03-21 10:50:00,261.97,262.02,261.84,261.85,13436.0,254.9818,255.0305,254.8553,254.865,13436.0
2024-03-21 10:55:00,261.9,262.22,261.64,262.19,30059.0,254.9137,255.2252,254.6606,255.196,30059.0
2024-03-21 11:00:00,262.21,262.48,261.78,262.48,24061.0,255.2154,255.4782,254.7969,255.4782,24061.0
2024-03-21 11:05:00,262.45,262.82,262.37,262.76,14561.0,255.449,255.8092,255.3712,255.7508,14561.0
2024-03-21 11:10:00,262.74,263.1,262.67,262.99,16926.0,255.7313,256.0817,255.6632,255.9746,16926.0
2024-03-21 11:15:00,263.02,263.23,262.87,262.93,14259.0,256.0038,256.2082,255.8578,255.9162,14259.0
2024-03-21 11:20:00,262.9,263.1,262.8,262.94,22546.0,255.887,256.0817,255.7897,255.926,22546.0
2024-03-21 11:25:00,262.96,262.98,262.68,262.7,17946.0,255.9454,255.9649,255.6729,255.6924,17946.0
2024-03-21 11:30:00,262.6,262.93,262.59,262.87,12503.0,255.595,255.9162,255.5853,255.8578,12503.0
2024-03-21 11:35:00,262.89,263.09,262.79,262.93,12094.0,255.8773,256.072,255.78,255.9162,12094.0
2024-03-21 11:40:00,262.85,262.98,262.63,262.98,15474.0,255.8384,255.9649,255.6242,255.9649,15474.0
2024-03-21 11:45:00,262.95,263.03,262.66,262.69,11094.0,255.9357,256.0136,255.6534,255.6826,11094.0
2024-03-21 11:50:00,262.7,262.76,262.47,262.54,11480.0,255.6924,255.7508,255.4685,255.5366,11480.0
2024-03-21 11:55:00,262.56,262.81,262.5,262.77,14356.0,255.5561,255.7994,255.4977,255.7605,14356.0
2024-03-21 12:00:00,262.71,262.89,262.55,262.87,9756.0,255.7021,255.8773,255.5464,255.8578,9756.0
2024-03-21 12:05:00,262.94,263.76,262.94,263.73,32342.0,255.926,256.7241,255.926,256.6949,32342.0
2024-03-21 12:10:00,263.73,264.1,263.64,264.07,27925.0,256.6949,257.055,256.6073,257.0258,27925.0
2024-03-21 12:15:00,264.1,264.24,263.92,264.02,22374.0,257.055,257.1913,256.8798,256.9772,22374.0
2024-03-21 12:20:00,263.99,264.1,263.8,263.81,22010.0,256.948,257.055,256.763,256.7728,22010.0
2024-03-21 12:25:00,263.81,264.1,263.81,263.95,30089.0,256.7728,257.055,256.7728,256.909,30089.0
2024-03-21 12:30:00,264.0,264.0,263.57,263.63,15819.0,256.9577,256.9577,256.5392,256.5976,15819.0
2024-03-21 12:35:00,263.63,263.63,263.14,263.31,14544.0,256.5976,256.5976,256.1206,256.2861,14544.0
2024-03-21 12:40:00,263.32,263.42,263.27,263.34,11656.0,256.2958,256.3932,256.2472,256.3153,11656.0
2024-03-21 12:45:00,263.31,263.6,263.14,263.6,14394.0,256.2861,256.5684,256.1206,256.5684,14394.0
2024-03-21 12:50:00,263.59,263.62,263.52,263.56,21031.0,256.5586,256.5878,256.4905,256.5294,21031.0
2024-03-21 12:55:00,263.52,263.62,263.3,263.48,17793.0,256.4905,256.5878,256.2764,256.4516,17793.0
2024-03-21 13:00:00,263.45,263.5,262.92,263.29,13899.0,256.4224,256.471,255.9065,256.2666,13899.0
2024-03-21 13:05:00,263.26,263.69,263.17,263.69,20738.0,256.2374,256.656,256.1498,256.656,20738.0
2024-03-21 13:10:00,263.67,263.7,263.04,263.06,18741.0,256.6365,256.6657,256.0233,256.0428,18741.0
2024-03-21 13:15:00,263.0,263.45,262.96,263.45,9253.0,255.9844,256.4224,255.9454,256.4224,9253.0
2024-03-21 13:20:00,263.41,263.8,263.27,263.78,16234.0,256.3834,256.763,256.2472,256.7436,16234.0
2024-03-21 13:25:00,263.77,264.06,263.68,263.93,13321.0,256.7338,257.0161,256.6462,256.8896,13321.0
2024-03-21 13:30:00,263.95,263.95,263.47,263.47,10307.0,256.909,256.909,256.4418,256.4418,10307.0
2024-03-21 13:35:00,263.53,263.62,263.31,263.62,11493.0,256.5002,256.5878,256.2861,256.5878,11493.0
2024-03-21 13:40:00,263.64,263.95,263.61,263.95,9298.0,256.6073,256.909,256.5781,256.909,9298.0
2024-03-21 13:45:00,263.92,264.17,263.9,263.9,13032.0,256.8798,257.1232,256.8604,256.8604,13032.0
2024-03-21 13:50:00,263.91,264.07,263.79,263.9,15206.0,256.8701,257.0258,256.7533,256.8604,15206.0
2024-03-21 13:55:00,263.93,263.96,263.8,263.94,9117.0,256.8896,256.9188,256.763,256.8993,9117.0
2024-03-21 14:00:00,263.89,264.18,263.86,264.12,14283.0,256.8506,257.1329,256.8214,257.0745,14283.0
2024-03-21 14:05:00,264.15,264.18,263.95,264.02,11922.0,257.1037,257.1329,256.909,256.9772,11922.0
2024-03-21 14:10:00,264.01,264.04,263.68,263.68,14358.0,256.9674,256.9966,256.6462,256.6462,14358.0
2024-03-21 14:15:00,263.69,263.89,263.69,263.73,14159.0,256.656,256.8506,256.656,256.6949,14159.0
2024-03-21 14:20:00,263.74,263.9,263.7,263.9,16188.0,256.7046,256.8604,256.6657,256.8604,16188.0
2024-03-21 14:25:00,263.93,264.13,263.82,264.03,11446.0,256.8896,257.0842,256.7825,256.9869,11446.0
2024-03-21 14:30:00,264.04,264.07,263.71,263.91,19354.0,256.9966,257.0258,256.6754,256.8701,19354.0
2024-03-21 14:35:00,263.91,263.93,263.76,263.81,12077.0,256.8701,256.8896,256.7241,256.7728,12077.0
2024-03-21 14:40:00,263.8,263.8,263.03,263.44,27844.0,256.763,256.763,256.0136,256.4126,27844.0
2024-03-21 14:45:00,263.4,263.5,263.27,263.28,12821.0,256.3737,256.471,256.2472,256.2569,12821.0
2024-03-21 14:50:00,263.28,263.45,263.21,263.22,19088.0,256.2569,256.4224,256.1888,256.1985,19088.0
2024-03-21 14:55:00,263.19,263.45,263.0,263.42,24177.0,256.1693,256.4224,255.9844,256.3932,24177.0
2024-03-21 15:00:00,263.44,263.44,263.18,263.43,10555.0,256.4126,256.4126,256.1596,256.4029,10555.0
2024-03-21 15:05:00,263.44,263.59,263.32,263.37,28160.0,256.4126,256.5586,256.2958,256.3445,28160.0
2024-03-21 15:10:00,263.34,263.59,263.3,263.38,33871.0,256.3153,256.5586,256.2764,256.3542,33871.0
2024-03-21 15:15:00,263.39,263.51,263.28,263.45,33168.0,256.364,256.4808,256.2569,256.4224,33168.0
2024-03-21 15:20:00,263.45,263.47,263.16,263.24,39099.0,256.4224,256.4418,256.1401,256.218,39099.0
2024-03-21 15:25:00,263.24,263.8,263.16,263.65,45883.0,256.218,256.763,256.1401,256.617,45883.0
2024-03-21 15:30:00,263.63,264.27,263.52,264.12,55170.0,256.5976,257.2205,256.4905,257.0745,55170.0
2024-03-21 15:35:00,264.11,264.37,263.97,264.08,48477.0,257.0648,257.3178,256.9285,257.0356,48477.0
2024-03-21 15:40:00,264.08,264.35,264.05,264.23,51056.0,257.0356,257.2984,257.0064,257.1816,51056.0
2024-03-21 15:45:00,264.23,264.65,264.17,264.64,78167.0,257.1816,257.5903,257.1232,257.5806,78167.0
2024-03-21 15:50:00,264.64,264.97,264.37,264.86,145565.0,257.5806,257.9018,257.3178,257.7947,145565.0
2024-03-21 15:55:00,264.84,265.53,264.45,264.91,261387.0,257.7753,258.4469,257.3957,257.8434,261387.0
2024-03-22 09:30:00,286.0,291.27,281.39,283.33,926530.0,278.3708,283.5002,273.8838,275.7721,926530.0
2024-03-22 09:35:00,283.32,288.98,282.96,288.08,466706.0,275.7623,281.2713,275.4119,280.3953,466706.0
2024-03-22 09:40:00,288.51,288.55,284.01,285.54,230492.0,280.8139,280.8528,276.4339,277.9231,230492.0
2024-03-22 09:45:00,285.37,286.1,283.2,285.0,194750.0,277.7576,278.4682,275.6455,277.3975,194750.0
2024-03-22 09:50:00,285.0,285.67,284.0,285.1,122201.0,277.3975,278.0496,276.4242,277.4948,122201.0
2024-03-22 09:55:00,285.1,287.0,284.24,286.09,158608.0,277.4948,279.3442,276.6578,278.4584,158608.0
2024-03-22 10:00:00,286.07,287.3,285.38,286.9,123164.0,278.439,279.6361,277.7674,279.2468,123164.0
2024-03-22 10:05:00,286.79,286.94,286.1,286.32,92339.0,279.1398,279.2858,278.4682,278.6823,92339.0
2024-03-22 10:10:00,286.31,287.37,286.05,286.69,102962.0,278.6726,279.7043,278.4195,279.0424,102962.0
2024-03-22 10:15:00,286.46,288.6,286.46,288.46,143237.0,278.8186,280.9015,278.8186,280.7652,143237.0
2024-03-22 10:20:00,288.44,288.44,286.25,287.29,96861.0,280.7457,280.7457,278.6142,279.6264,96861.0
2024-03-22 10:25:00,287.15,287.76,286.34,286.88,86197.0,279.4902,280.0839,278.7018,279.2274,86197.0
2024-03-22 10:30:00,286.88,287.0,285.21,286.76,84086.0,279.2274,279.3442,277.6019,279.1106,84086.0
2024-03-22 10:35:00,286.76,287.46,286.05,287.36,70608.0,279.1106,279.7919,278.4195,279.6945,70608.0
2024-03-22 10:40:00,287.3,287.53,286.29,286.71,43027.0,279.6361,279.86,278.6531,279.0619,43027.0
2024-03-22 10:45:00,286.56,286.64,285.4,285.98,40500.0,278.9159,278.9938,277.7868,278.3514,40500.0
2024-03-22 10:50:00,286.1,287.18,285.83,285.99,58927.0,278.4682,279.5193,278.2054,278.3611,58927.0
2024-03-22 10:55:00,286.11,286.51,285.26,286.41,56118.0,278.4779,278.8672,277.6506,278.7699,56118.0
2024-03-22 11:00:00,286.38,286.43,285.44,285.71,42098.0,278.7407,278.7894,277.8258,278.0886,42098.0
2024-03-22 11:05:00,285.7,285.71,284.89,285.09,56127.0,278.0788,278.0886,277.2904,277.4851,56127.0
2024-03-22 11:10:00,285.14,285.58,284.68,285.48,40849.0,277.5338,277.962,277.086,277.8647,40849.0
2024-03-22 11:15:00,285.5,285.65,284.83,284.91,25246.0,277.8842,278.0302,277.232,277.3099,25246.0
2024-03-22 11:20:00,284.91,285.9,284.9,285.72,30737.0,277.3099,278.2735,277.3002,278.0983,30737.0
2024-03-22 11:25:00,285.58,285.73,284.98,285.65,27418.0,277.962,278.108,277.378,278.0302,27418.0
2024-03-22 11:30:00,285.71,286.17,285.31,286.03,40483.0,278.0886,278.5363,277.6992,278.4,40483.0
2024-03-22 11:35:00,286.03,286.2,285.24,285.25,28182.0,278.4,278.5655,277.6311,277.6408,28182.0
2024-03-22 11:40:00,285.32,285.83,284.57,284.57,36960.0,277.709,278.2054,276.979,276.979,36960.0
2024-03-22 11:45:00,284.54,284.92,284.12,284.66,47730.0,276.9498,277.3196,276.541,277.0666,47730.0
2024-03-22 11:50:00,284.66,285.34,284.49,285.1,43853.0,277.0666,277.7284,276.9011,277.4948,43853.0
2024-03-22 11:55:00,285.1,285.28,284.78,285.26,42090.0,277.4948,277.67,277.1834,277.6506,42090.0
2024-03-22 12:00:00,285.25,285.35,284.35,284.56,31346.0,277.6408,277.7382,276.7648,276.9692,31346.0
2024-03-22 12:05:00,284.61,284.86,284.11,284.19,23577.0,277.0179,277.2612,276.5312,276.6091,23577.0
2024-03-22 12:10:00,284.2,284.6,284.19,284.25,23777.0,276.6188,277.0082,276.6091,276.6675,23777.0
2024-03-22 12:15:00,284.25,284.61,283.93,284.24,46783.0,276.6675,277.0179,276.356,276.6578,46783.0
2024-03-22 12:20:00,284.17,284.47,283.94,284.26,36614.0,276.5896,276.8816,276.3658,276.6772,36614.0
2024-03-22 12:25:00,284.2,284.75,284.19,284.59,30385.0,276.6188,277.1542,276.6091,276.9984,30385.0
2024-03-22 12:30:00,284.51,284.6,284.18,284.48,28448.0,276.9206,277.0082,276.5994,276.8914,28448.0
2024-03-22 12:35:00,284.47,284.75,284.34,284.72,32895.0,276.8816,277.1542,276.7551,277.125,32895.0
2024-03-22 12:40:00,284.7,285.32,284.7,285.31,54381.0,277.1055,277.709,277.1055,277.6992,54381.0
2024-03-22 12:45:00,285.31,285.63,285.1,285.46,34915.0,277.6992,278.0107,277.4948,277.8452,34915.0
2024-03-22 12:50:00,285.47,285.84,285.05,285.21,46897.0,277.855,278.2151,277.4462,277.6019,46897.0
2024-03-22 12:55:00,285.29,285.45,284.73,284.79,20922.0,277.6798,277.8355,277.1347,277.1931,20922.0
2024-03-22 13:00:00,284.65,284.66,284.0,284.29,38246.0,277.0568,277.0666,276.4242,276.7064,38246.0
2024-03-22 13:05:00,284.3,284.37,283.91,283.97,35203.0,276.7162,276.7843,276.3366,276.395,35203.0
2024-03-22 13:10:00,284.03,284.07,283.03,283.07,43844.0,276.4534,276.4923,275.4801,275.519,43844.0
2024-03-22 13:15:00,283.11,283.32,282.75,282.76,35248.0,275.5579,275.7623,275.2075,275.2173,35248.0
2024-03-22 13:20:00,282.76,283.54,282.71,283.5,36181.0,275.2173,275.9764,275.1686,275.9375,36181.0
2024-03-22 13:25:00,283.47,283.73,283.35,283.47,22990.0,275.9083,276.1614,275.7915,275.9083,22990.0
2024-03-22 13:30:00,283.46,283.84,283.36,283.43,18285.0,275.8986,276.2684,275.8013,275.8694,18285.0
2024-03-22 13:35:00,283.43,283.59,283.15,283.44,16253.0,275.8694,276.0251,275.5969,275.8791,16253.0
2024-03-22 13:40:00,283.46,283.76,283.4,283.63,12922.0,275.8986,276.1906,275.8402,276.064,12922.0
2024-03-22 13:45:00,283.68,283.78,283.38,283.56,14590.0,276.1127,276.21,275.8207,275.9959,14590.0
2024-03-22 13:50:00,283.66,284.31,283.6,284.28,29551.0,276.0932,276.7259,276.0348,276.6967,29551.0
2024-03-22 13:55:00,284.3,284.31,283.78,283.8,23420.0,276.7162,276.7259,276.21,276.2295,23420.0
2024-03-22 14:00:00,283.67,283.85,283.62,283.7,10467.0,276.103,276.2782,276.0543,276.1322,10467.0
2024-03-22 14:05:00,283.71,283.9,283.46,283.49,16762.0,276.1419,276.3268,275.8986,275.9278,16762.0
2024-03-22 14:10:00,283.47,283.57,283.12,283.12,24291.0,275.9083,276.0056,275.5677,275.5677,24291.0
2024-03-22 14:15:00,283.13,283.74,283.1,283.66,36480.0,275.5774,276.1711,275.5482,276.0932,36480.0
2024-03-22 14:20:00,283.6,283.97,283.5,283.65,20928.0,276.0348,276.395,275.9375,276.0835,20928.0
2024-03-22 14:25:00,283.59,283.87,283.58,283.66,9988.0,276.0251,276.2976,276.0154,276.0932,9988.0
2024-03-22 14:30:00,283.7,283.73,283.59,283.61,9849.0,276.1322,276.1614,276.0251,276.0446,9849.0
2024-03-22 14:35:00,283.62,283.63,283.2,283.4,17954.0,276.0543,276.064,275.6455,275.8402,17954.0
2024-03-22 14:40:00,283.33,283.43,283.16,283.25,18749.0,275.7721,275.8694,275.6066,275.6942,18749.0
2024-03-22 14:45:00,283.29,283.4,282.97,283.0,19183.0,275.7331,275.8402,275.4217,275.4509,19183.0
2024-03-22 14:50:00,283.02,283.37,282.8,283.24,19389.0,275.4703,275.811,275.2562,275.6845,19389.0
2024-03-22 14:55:00,283.19,283.87,283.18,283.83,22564.0,275.6358,276.2976,275.6261,276.2587,22564.0
2024-03-22 15:00:00,283.81,284.5,283.52,284.5,46343.0,276.2392,276.9108,275.957,276.9108,46343.0
2024-03-22 15:05:00,284.57,284.69,284.06,284.6,47050.0,276.979,277.0958,276.4826,277.0082,47050.0
2024-03-22 15:10:00,284.59,284.65,284.12,284.13,30290.0,276.9984,277.0568,276.541,276.5507,30290.0
2024-03-22 15:15:00,284.17,284.17,283.39,283.56,24509.0,276.5896,276.5896,275.8304,275.9959,24509.0
2024-03-22 15:20:00,283.62,283.83,283.2,283.56,25669.0,276.0543,276.2587,275.6455,275.9959,25669.0
2024-03-22 15:25:00,283.56,283.99,283.38,283.93,21610.0,275.9959,276.4144,275.8207,276.356,21610.0
2024-03-22 15:30:00,283.9,283.93,283.41,283.56,26565.0,276.3268,276.356,275.8499,275.9959,26565.0
2024-03-22 15:35:00,283.61,284.23,283.61,284.06,25303.0,276.0446,276.648,276.0446,276.4826,25303.0
2024-03-22 15:40:00,284.07,284.41,283.9,284.3,47825.0,276.4923,276.8232,276.3268,276.7162,47825.0
2024-03-22 15:45:00,284.25,284.61,284.13,284.6,59082.0,276.6675,277.0179,276.5507,277.0082,59082.0
2024-03-22 15:50:00,284.62,285.0,284.4,284.52,102566.0,277.0276,277.3975,276.8135,276.9303,102566.0
2024-03-22 15:55:00,284.53,284.65,283.83,284.27,213738.0,276.94,277.0568,276.2587,276.687,213738.0
2024-03-25 09:30:00,280.78,282.34,280.02,281.86,148662.0,273.2901,274.8085,272.5503,274.3413,148662.0
2024-03-25 09:35:00,282.0,283.02,281.6,283.01,54681.0,274.4775,275.4703,274.0882,275.4606,54681.0
2024-03-25 09:40:00,283.0,283.0,281.48,281.54,27996.0,275.4509,275.4509,273.9714,274.0298,27996.0
2024-03-25 09:45:00,281.43,281.49,280.23,280.27,47922.0,273.9227,273.9811,272.7547,272.7937,47922.0
2024-03-25 09:50:00,280.29,280.35,279.24,279.99,34638.0,272.8131,272.8715,271.7912,272.5211,34638.0
2024-03-25 09:55:00,280.08,280.74,279.3,279.9,37228.0,272.6087,273.2511,271.8496,272.4335,37228.0
2024-03-25 10:00:00,279.82,280.23,279.44,280.1,38284.0,272.3557,272.7547,271.9858,272.6282,38284.0
2024-03-25 10:05:00,280.1,280.36,279.01,279.11,38145.0,272.6282,272.8813,271.5673,271.6646,38145.0
2024-03-25 10:10:00,279.13,279.9,279.13,279.33,28369.0,271.6841,272.4335,271.6841,271.8788,28369.0
2024-03-25 10:15:00,279.39,279.53,279.03,279.14,39846.0,271.9372,272.0734,271.5868,271.6938,39846.0
2024-03-25 10:20:00,279.05,279.97,279.05,279.73,25223.0,271.6062,272.5017,271.6062,272.2681,25223.0
2024-03-25 10:25:00,279.74,280.13,279.63,279.63,20400.0,272.2778,272.6574,272.1707,272.1707,20400.0
2024-03-25 10:30:00,279.52,279.56,278.66,278.88,28688.0,272.0637,272.1026,271.2266,271.4408,28688.0
2024-03-25 10:35:00,278.79,278.85,277.8,277.87,27220.0,271.3532,271.4116,270.3896,270.4577,27220.0
2024-03-25 10:40:00,277.85,278.3,277.55,278.3,22285.0,270.4382,270.8762,270.1462,270.8762,22285.0
2024-03-25 10:45:00,278.34,278.64,277.88,277.9,26208.0,270.9152,271.2072,270.4674,270.4869,26208.0
2024-03-25 10:50:00,277.98,278.62,277.77,278.6,20005.0,270.5648,271.1877,270.3604,271.1682,20005.0
2024-03-25 10:55:00,278.47,278.55,278.1,278.48,14662.0,271.0417,271.1196,270.6816,271.0514,14662.0
2024-03-25 11:00:00,278.46,278.75,278.25,278.75,21896.0,271.032,271.3142,270.8276,271.3142,21896.0
2024-03-25 11:05:00,278.81,279.09,278.3,278.34,13997.0,271.3726,271.6452,270.8762,270.9152,13997.0
2024-03-25 11:10:00,278.44,278.7,278.27,278.57,11980.0,271.0125,271.2656,270.847,271.139,11980.0
2024-03-25 11:15:00,278.51,278.81,278.34,278.77,11895.0,271.0806,271.3726,270.9152,271.3337,11895.0
2024-03-25 11:20:00,278.71,278.93,278.69,278.85,10113.0,271.2753,271.4894,271.2558,271.4116,10113.0
2024-03-25 11:25:00,278.78,279.26,278.78,279.24,22705.0,271.3434,271.8106,271.3434,271.7912,22705.0
2024-03-25 11:30:00,279.24,279.62,279.15,279.53,14607.0,271.7912,272.161,271.7036,272.0734,14607.0
2024-03-25 11:35:00,279.57,279.87,279.39,279.56,17246.0,272.1124,272.4043,271.9372,272.1026,17246.0
2024-03-25 11:40:00,279.59,279.91,279.45,279.46,12256.0,272.1318,272.4433,271.9956,272.0053,12256.0
2024-03-25 11:45:00,279.41,279.59,279.38,279.41,8987.0,271.9566,272.1318,271.9274,271.9566,8987.0
2024-03-25 11:50:00,279.42,279.61,279.08,279.38,19357.0,271.9664,272.1513,271.6354,271.9274,19357.0
2024-03-25 11:55:00,279.31,279.86,279.25,279.62,17554.0,271.8593,272.3946,271.8009,272.161,17554.0
2024-03-25 12:00:00,279.66,279.68,279.41,279.53,11539.0,272.1999,272.2194,271.9566,272.0734,11539.0
2024-03-25 12:05:00,279.59,280.23,279.52,280.15,32373.0,272.1318,272.7547,272.0637,272.6769,32373.0
2024-03-25 12:10:00,280.15,280.69,280.14,280.42,18945.0,272.6769,273.2025,272.6671,272.9397,18945.0
2024-03-25 12:15:00,280.47,280.56,280.06,280.35,12717.0,272.9883,273.0759,272.5893,272.8715,12717.0
2024-03-25 12:20:00,280.14,280.15,279.8,279.8,11939.0,272.6671,272.6769,272.3362,272.3362,11939.0
2024-03-25 12:25:00,279.79,280.09,279.68,280.09,5960.0,272.3265,272.6185,272.2194,272.6185,5960.0
2024-03-25 12:30:00,280.13,280.18,279.7,279.76,12440.0,272.6574,272.7061,272.2389,272.2973,12440.0
2024-03-25 12:35:00,279.72,279.83,279.53,279.63,12370.0,272.2583,272.3654,272.0734,272.1707,12370.0
2024-03-25 12:40:00,279.59,280.0,279.59,279.84,7183.0,272.1318,272.5309,272.1318,272.3751,7183.0
2024-03-25 12:45:00,279.8,279.9,279.65,279.68,14239.0,272.3362,272.4335,272.1902,272.2194,14239.0
2024-03-25 12:50:00,279.72,279.79,279.29,279.36,7299.0,272.2583,272.3265,271.8398,271.908,7299.0
2024-03-25 12:55:00,279.36,279.48,279.17,279.44,5569.0,271.908,272.0248,271.723,271.9858,5569.0
2024-03-25 13:00:00,279.47,279.62,279.31,279.42,4452.0,272.015,272.161,271.8593,271.9664,4452.0
2024-03-25 13:05:00,279.42,279.87,279.32,279.81,9963.0,271.9664,272.4043,271.869,272.3459,9963.0
2024-03-25 13:10:00,279.74,280.21,279.63,280.01,15728.0,272.2778,272.7353,272.1707,272.5406,15728.0
2024-03-25 13:15:00,280.01,280.02,279.72,279.72,3936.0,272.5406,272.5503,272.2583,272.2583,3936.0
2024-03-25 13:20:00,279.77,279.89,279.51,279.51,5220.0,272.307,272.4238,272.054,272.054,5220.0
2024-03-25 13:25:00,279.57,279.78,279.57,279.71,4009.0,272.1124,272.3167,272.1124,272.2486,4009.0
2024-03-25 13:30:00,279.74,280.18,279.74,280.14,10835.0,272.2778,272.7061,272.2778,272.6671,10835.0
2024-03-25 13:35:00,280.17,280.9,280.17,280.79,13504.0,272.6963,273.4069,272.6963,273.2998,13504.0
2024-03-25 13:40:00,280.85,281.33,280.8,281.12,18272.0,273.3582,273.8254,273.3095,273.621,18272.0
2024-03-25 13:45:00,281.09,281.33,280.97,281.29,10035.0,273.5918,273.8254,273.475,273.7865,10035.0
2024-03-25 13:50:00,281.32,281.45,281.15,281.27,8954.0,273.8157,273.9422,273.6502,273.767,8954.0
2024-03-25 13:55:00,281.19,281.48,281.02,281.48,7934.0,273.6891,273.9714,273.5237,273.9714,7934.0
2024-03-25 14:00:00,281.48,281.55,281.24,281.4,6935.0,273.9714,274.0395,273.7378,273.8935,6935.0
2024-03-25 14:05:00,281.39,281.65,281.33,281.56,20336.0,273.8838,274.1369,273.8254,274.0493,20336.0
2024-03-25 14:10:00,281.59,281.88,281.49,281.53,12923.0,274.0785,274.3607,273.9811,274.0201,12923.0
2024-03-25 14:15:00,281.6,281.89,281.57,281.67,7603.0,274.0882,274.3705,274.059,274.1563,7603.0
2024-03-25 14:20:00,281.63,281.65,281.37,281.59,7118.0,274.1174,274.1369,273.8643,274.0785,7118.0
2024-03-25 14:25:00,281.62,281.67,281.37,281.46,8848.0,274.1077,274.1563,273.8643,273.9519,8848.0
2024-03-25 14:30:00,281.44,281.52,281.28,281.43,11849.0,273.9325,274.0103,273.7767,273.9227,11849.0
2024-03-25 14:35:00,281.48,281.48,281.19,281.41,11060.0,273.9714,273.9714,273.6891,273.9033,11060.0
2024-03-25 14:40:00,281.45,281.71,281.44,281.58,7819.0,273.9422,274.1953,273.9325,274.0687,7819.0
2024-03-25 14:45:00,281.59,281.98,281.49,281.9,16933.0,274.0785,274.4581,273.9811,274.3802,16933.0
2024-03-25 14:50:00,281.74,281.74,281.4,281.41,6506.0,274.2245,274.2245,273.8935,273.9033,6506.0
2024-03-25 14:55:00,281.44,281.81,281.44,281.7,9349.0,273.9325,274.2926,273.9325,274.1855,9349.0
2024-03-25 15:00:00,281.71,281.83,281.66,281.69,5776.0,274.1953,274.3121,274.1466,274.1758,5776.0
2024-03-25 15:05:00,281.63,281.76,281.51,281.74,6952.0,274.1174,274.2439,274.0006,274.2245,6952.0
2024-03-25 15:10:00,281.72,281.89,281.53,281.6,10506.0,274.205,274.3705,274.0201,274.0882,10506.0
2024-03-25 15:15:00,281.62,281.63,281.36,281.57,12663.0,274.1077,274.1174,273.8546,274.059,12663.0
2024-03-25 15:20:00,281.56,281.72,281.55,281.65,9351.0,274.0493,274.205,274.0395,274.1369,9351.0
2024-03-25 15:25:00,281.63,281.83,281.57,281.73,11920.0,274.1174,274.3121,274.059,274.2147,11920.0
2024-03-25 15:30:00,281.73,281.8,281.49,281.8,15832.0,274.2147,274.2829,273.9811,274.2829,15832.0
2024-03-25 15:35:00,281.84,281.95,281.76,281.79,25989.0,274.3218,274.4289,274.2439,274.2731,25989.0
2024-03-25 15:40:00,281.77,281.96,281.7,281.86,20556.0,274.2537,274.4386,274.1855,274.3413,20556.0
2024-03-25 15:45:00,281.86,281.92,281.61,281.77,30474.0,274.3413,274.3997,274.0979,274.2537,30474.0
2024-03-25 15:50:00,281.76,282.19,281.73,282.13,64802.0,274.2439,274.6625,274.2147,274.6041,64802.0
2024-03-25 15:55:00,282.14,282.73,281.91,282.57,150162.0,274.6138,275.1881,274.3899,275.0323,150162.0
2024-03-26 09:30:00,283.13,286.21,282.85,285.71,114827.0,275.5774,278.5752,275.3049,278.0886,114827.0
2024-03-26 09:35:00,285.91,287.55,284.87,286.9,73026.0,278.2832,279.8795,277.271,279.2468,73026.0
2024-03-26 09:40:00,286.91,287.6,286.57,287.23,55884.0,279.2566,279.9281,278.9256,279.568,55884.0
2024-03-26 09:45:00,287.36,288.73,287.28,288.33,70548.0,279.6945,281.028,279.6167,280.6387,70548.0
2024-03-26 09:50:00,288.33,288.38,286.93,286.94,23410.0,280.6387,280.6873,279.276,279.2858,23410.0
2024-03-26 09:55:00,287.03,287.78,286.66,287.4,24770.0,279.3734,280.1033,279.0132,279.7335,24770.0
2024-03-26 10:00:00,287.39,287.57,286.7,287.1,35910.0,279.7237,279.8989,279.0522,279.4415,35910.0
2024-03-26 10:05:00,287.2,287.33,285.93,286.06,24204.0,279.5388,279.6653,278.3027,278.4292,24204.0
2024-03-26 10:10:00,285.9,287.11,285.85,287.02,19066.0,278.2735,279.4512,278.2248,279.3636,19066.0
2024-03-26 10:15:00,287.03,287.41,286.87,287.31,15214.0,279.3734,279.7432,279.2176,279.6459,15214.0
2024-03-26 10:20:00,287.18,287.24,286.64,286.88,17312.0,279.5193,279.5777,278.9938,279.2274,17312.0
2024-03-26 10:25:00,286.87,287.31,286.77,286.92,10569.0,279.2176,279.6459,279.1203,279.2663,10569.0
2024-03-26 10:30:00,286.9,287.12,286.11,286.18,12266.0,279.2468,279.461,278.4779,278.546,12266.0
2024-03-26 10:35:00,286.1,286.15,285.58,285.81,21921.0,278.4682,278.5168,277.962,278.1859,21921.0
2024-03-26 10:40:00,285.83,285.93,285.55,285.74,9463.0,278.2054,278.3027,277.9328,278.1178,9463.0
2024-03-26 10:45:00,285.58,285.64,285.17,285.37,5705.0,277.962,278.0204,277.563,277.7576,5705.0
2024-03-26 10:50:00,285.37,285.76,284.87,285.18,33854.0,277.7576,278.1372,277.271,277.5727,33854.0
2024-03-26 10:55:00,285.18,285.83,285.1,285.64,27898.0,277.5727,278.2054,277.4948,278.0204,27898.0
2024-03-26 11:00:00,285.76,285.9,285.55,285.55,8424.0,278.1372,278.2735,277.9328,277.9328,8424.0
2024-03-26 11:05:00,285.57,285.98,285.42,285.92,13917.0,277.9523,278.3514,277.8063,278.293,13917.0
2024-03-26 11:10:00,285.92,286.37,285.84,286.36,9455.0,278.293,278.731,278.2151,278.7212,9455.0
2024-03-26 11:15:00,286.28,286.44,286.16,286.33,8018.0,278.6434,278.7991,278.5266,278.692,8018.0
2024-03-26 11:20:00,286.29,286.68,286.22,286.61,11245.0,278.6531,279.0327,278.585,278.9646,11245.0
2024-03-26 11:25:00,286.66,286.68,286.52,286.64,8523.0,279.0132,279.0327,278.877,278.9938,8523.0
2024-03-26 11:30:00,286.59,286.74,286.53,286.54,10371.0,278.9451,279.0911,278.8867,278.8964,10371.0
2024-03-26 11:35:00,286.6,286.74,286.51,286.66,18025.0,278.9548,279.0911,278.8672,279.0132,18025.0
2024-03-26 11:40:00,286.65,287.48,286.61,287.48,21633.0,279.0035,279.8113,278.9646,279.8113,21633.0
2024-03-26 11:45:00,287.45,287.46,286.95,287.01,74777.0,279.7821,279.7919,279.2955,279.3539,74777.0
2024-03-26 11:50:00,287.0,287.13,286.6,286.84,19410.0,279.3442,279.4707,278.9548,279.1884,19410.0
2024-03-26 11:55:00,286.75,287.05,285.89,286.48,54261.0,279.1008,279.3928,278.2638,278.838,54261.0
2024-03-26 12:00:00,286.41,286.47,285.51,286.14,30591.0,278.7699,278.8283,277.8939,278.5071,30591.0
2024-03-26 12:05:00,286.01,286.56,285.78,286.44,82352.0,278.3806,278.9159,278.1567,278.7991,82352.0
2024-03-26 12:10:00,286.56,287.29,286.56,287.21,23681.0,278.9159,279.6264,278.9159,279.5485,23681.0
2024-03-26 12:15:00,287.28,288.15,287.27,287.98,31533.0,279.6167,280.4635,279.6069,280.298,31533.0
2024-03-26 12:20:00,288.1,288.56,287.99,288.55,27102.0,280.4148,280.8625,280.3077,280.8528,27102.0
2024-03-26 12:25:00,288.54,288.66,288.27,288.4,41224.0,280.8431,280.9599,280.5803,280.7068,41224.0
2024-03-26 12:30:00,288.37,288.54,288.29,288.41,29332.0,280.6776,280.8431,280.5997,280.7165,29332.0
2024-03-26 12:35:00,288.41,288.91,288.4,288.9,26316.0,280.7165,281.2032,280.7068,281.1935,26316.0
2024-03-26 12:40:00,288.93,289.21,288.86,289.19,27865.0,281.2227,281.4952,281.1545,281.4757,27865.0
2024-03-26 12:45:00,289.21,289.21,288.61,288.99,31785.0,281.4952,281.4952,280.9112,281.2811,31785.0
2024-03-26 12:50:00,288.99,289.11,288.71,289.02,22922.0,281.2811,281.3979,281.0085,281.3103,22922.0
2024-03-26 12:55:00,289.05,289.13,288.94,289.1,30174.0,281.3395,281.4173,281.2324,281.3881,30174.0
2024-03-26 13:00:00,289.1,289.56,289.07,289.51,53288.0,281.3881,281.8359,281.3589,281.7872,53288.0
2024-03-26 13:05:00,289.45,289.78,288.85,289.01,19502.0,281.7288,282.05,281.1448,281.3005,19502.0
2024-03-26 13:10:00,289.06,289.62,289.0,289.53,43171.0,281.3492,281.8943,281.2908,281.8067,43171.0
2024-03-26 13:15:00,289.52,289.84,289.18,289.38,22792.0,281.7969,282.1084,281.466,281.6607,22792.0
2024-03-26 13:20:00,289.35,289.41,289.06,289.07,33226.0,281.6315,281.6899,281.3492,281.3589,33226.0
2024-03-26 13:25:00,289.06,289.06,288.56,288.75,18171.0,281.3492,281.3492,280.8625,281.0475,18171.0
2024-03-26 13:30:00,288.79,289.1,288.68,289.1,20724.0,281.0864,281.3881,280.9793,281.3881,20724.0
2024-03-26 13:35:00,289.11,289.55,289.07,289.16,18983.0,281.3979,281.8261,281.3589,281.4465,18983.0
2024-03-26 13:40:00,289.23,289.49,289.21,289.41,10142.0,281.5147,281.7677,281.4952,281.6899,10142.0
2024-03-26 13:45:00,289.36,289.36,288.87,289.24,18931.0,281.6412,281.6412,281.1643,281.5244,18931.0
2024-03-26 13:50:00,289.25,289.66,289.19,289.36,12831.0,281.5341,281.9332,281.4757,281.6412,12831.0
2024-03-26 13:55:00,289.32,289.33,289.05,289.25,10556.0,281.6023,281.612,281.3395,281.5341,10556.0
2024-03-26 14:00:00,289.25,289.35,289.0,289.06,25676.0,281.5341,281.6315,281.2908,281.3492,25676.0
2024-03-26 14:05:00,289.06,289.31,288.91,288.92,15117.0,281.3492,281.5925,281.2032,281.2129,15117.0
2024-03-26 14:10:00,288.84,289.18,288.79,289.02,10724.0,281.1351,281.466,281.0864,281.3103,10724.0
2024-03-26 14:15:00,288.94,289.21,288.94,289.12,18336.0,281.2324,281.4952,281.2324,281.4076,18336.0
2024-03-26 14:20:00,289.15,289.56,289.09,289.47,27137.0,281.4368,281.8359,281.3784,281.7483,27137.0
2024-03-26 14:25:00,289.44,289.57,289.31,289.54,15810.0,281.7191,281.8456,281.5925,281.8164,15810.0
2024-03-26 14:30:00,289.49,289.92,289.48,289.78,20856.0,281.7677,282.1863,281.758,282.05,20856.0
2024-03-26 14:35:00,289.75,289.94,289.69,289.81,7058.0,282.0208,282.2057,281.9624,282.0792,7058.0
2024-03-26 14:40:00,289.82,290.63,289.65,290.15,96177.0,282.0889,282.8773,281.9235,282.4101,96177.0
2024-03-26 14:45:00,290.1,290.78,290.1,290.69,35928.0,282.3615,283.0233,282.3615,282.9357,35928.0
2024-03-26 14:50:00,290.66,290.87,290.5,290.56,14935.0,282.9065,283.1109,282.7508,282.8092,14935.0
2024-03-26 14:55:00,290.53,290.71,290.15,290.2,34996.0,282.78,282.9552,282.4101,282.4588,34996.0
2024-03-26 15:00:00,290.24,290.24,288.92,289.07,38973.0,282.4977,282.4977,281.2129,281.3589,38973.0
2024-03-26 15:05:00,289.07,289.71,289.06,289.63,23157.0,281.3589,281.9819,281.3492,281.904,23157.0
2024-03-26 15:10:00,289.68,289.89,289.41,289.86,13070.0,281.9527,282.1571,281.6899,282.1279,13070.0
2024-03-26 15:15:00,289.72,289.81,289.12,289.43,18001.0,281.9916,282.0792,281.4076,281.7093,18001.0
2024-03-26 15:20:00,289.37,289.48,289.08,289.19,15316.0,281.6509,281.758,281.3687,281.4757,15316.0
2024-03-26 15:25:00,289.14,289.35,288.9,289.23,23733.0,281.4271,281.6315,281.1935,281.5147,23733.0
2024-03-26 15:30:00,289.26,289.31,288.77,289.1,27281.0,281.5439,281.5925,281.0669,281.3881,27281.0
2024-03-26 15:35:00,288.99,288.99,288.38,288.43,18270.0,281.2811,281.2811,280.6873,280.736,18270.0
2024-03-26 15:40:00,288.39,289.06,288.38,288.81,30924.0,280.6971,281.3492,280.6873,281.1059,30924.0
2024-03-26 15:45:00,288.88,289.16,288.74,288.86,38642.0,281.174,281.4465,281.0377,281.1545,38642.0
2024-03-26 15:50:00,288.9,289.31,288.87,289.22,62018.0,281.1935,281.5925,281.1643,281.5049,62018.0
2024-03-26 15:55:00,289.23,289.35,288.56,289.0,181713.0,281.5147,281.6315,280.8625,281.2908,181713.0
2024-03-27 09:30:00,289.81,289.85,287.71,289.48,57145.0,282.0792,282.1181,280.0352,281.758,57145.0
2024-03-27 09:35:00,289.11,289.59,287.5,287.5,14167.0,281.3979,281.8651,279.8308,279.8308,14167.0
2024-03-27 09:40:00,287.66,287.97,287.07,287.3,25503.0,279.9865,280.2883,279.4123,279.6361,25503.0
2024-03-27 09:45:00,287.3,287.35,286.56,287.34,22336.0,279.6361,279.6848,278.9159,279.6751,22336.0
2024-03-27 09:50:00,287.36,287.5,286.88,286.89,16449.0,279.6945,279.8308,279.2274,279.2371,16449.0
2024-03-27 09:55:00,286.78,286.91,286.29,286.37,11890.0,279.13,279.2566,278.6531,278.731,11890.0
2024-03-27 10:00:00,286.37,286.99,286.37,286.52,25201.0,278.731,279.3344,278.731,278.877,25201.0
2024-03-27 10:05:00,286.51,286.6,285.99,286.04,21299.0,278.8672,278.9548,278.3611,278.4098,21299.0
2024-03-27 10:10:00,286.03,286.17,285.89,286.01,18696.0,278.4,278.5363,278.2638,278.3806,18696.0
2024-03-27 10:15:00,286.03,286.26,285.95,286.19,11104.0,278.4,278.6239,278.3222,278.5558,11104.0
2024-03-27 10:20:00,286.2,286.2,285.55,285.77,17147.0,278.5655,278.5655,277.9328,278.147,17147.0
2024-03-27 10:25:00,285.76,286.01,285.72,285.88,7120.0,278.1372,278.3806,278.0983,278.254,7120.0
2024-03-27 10:30:00,285.95,285.95,285.14,285.24,17005.0,278.3222,278.3222,277.5338,277.6311,17005.0
2024-03-27 10:35:00,285.19,285.54,284.96,285.54,17688.0,277.5824,277.9231,277.3586,277.9231,17688.0
2024-03-27 10:40:00,285.62,286.15,285.59,285.67,23853.0,278.001,278.5168,277.9718,278.0496,23853.0
2024-03-27 10:45:00,285.69,285.98,285.45,285.98,8795.0,278.0691,278.3514,277.8355,278.3514,8795.0
2024-03-27 10:50:00,285.97,286.44,285.91,286.3,9308.0,278.3416,278.7991,278.2832,278.6628,9308.0
2024-03-27 10:55:00,286.3,286.58,286.29,286.4,6338.0,278.6628,278.9354,278.6531,278.7602,6338.0
2024-03-27 11:00:00,286.35,286.7,286.32,286.32,5702.0,278.7115,279.0522,278.6823,278.6823,5702.0
2024-03-27 11:05:00,286.3,286.32,285.95,286.06,5604.0,278.6628,278.6823,278.3222,278.4292,5604.0
2024-03-27 11:10:00,286.03,286.06,285.62,285.62,8848.0,278.4,278.4292,278.001,278.001,8848.0
2024-03-27 11:15:00,285.65,285.67,285.46,285.5,7350.0,278.0302,278.0496,277.8452,277.8842,7350.0
2024-03-27 11:20:00,285.5,285.7,285.49,285.59,5761.0,277.8842,278.0788,277.8744,277.9718,5761.0
2024-03-27 11:25:00,285.64,285.78,285.48,285.49,8573.0,278.0204,278.1567,277.8647,277.8744,8573.0
2024-03-27 11:30:00,285.43,285.52,285.32,285.45,7036.0,277.816,277.9036,277.709,277.8355,7036.0
2024-03-27 11:35:00,285.52,285.7,285.51,285.51,7167.0,277.9036,278.0788,277.8939,277.8939,7167.0
2024-03-27 11:40:00,285.54,285.55,285.15,285.21,4817.0,277.9231,277.9328,277.5435,277.6019,4817.0
2024-03-27 11:45:00,285.21,285.21,285.01,285.07,6442.0,277.6019,277.6019,277.4072,277.4656,6442.0
2024-03-27 11:50:00,285.07,285.07,284.57,284.7,5830.0,277.4656,277.4656,276.979,277.1055,5830.0
2024-03-27 11:55:00,284.64,284.67,284.44,284.46,8635.0,277.0471,277.0763,276.8524,276.8719,8635.0
2024-03-27 12:00:00,284.41,284.82,284.3,284.77,6220.0,276.8232,277.2223,276.7162,277.1736,6220.0
2024-03-27 12:05:00,284.83,284.88,284.67,284.79,4442.0,277.232,277.2807,277.0763,277.1931,4442.0
2024-03-27 12:10:00,284.84,284.9,284.76,284.8,8557.0,277.2418,277.3002,277.1639,277.2028,8557.0
2024-03-27 12:15:00,284.86,285.25,284.78,285.25,7481.0,277.2612,277.6408,277.1834,277.6408,7481.0
2024-03-27 12:20:00,285.17,285.44,285.12,285.2,5200.0,277.563,277.8258,277.5143,277.5922,5200.0
2024-03-27 12:25:00,285.19,285.56,285.16,285.47,10950.0,277.5824,277.9426,277.5532,277.855,10950.0
2024-03-27 12:30:00,285.52,285.62,285.25,285.43,5478.0,277.9036,278.001,277.6408,277.816,5478.0
2024-03-27 12:35:00,285.44,285.62,285.4,285.52,4119.0,277.8258,278.001,277.7868,277.9036,4119.0
2024-03-27 12:40:00,285.5,285.56,285.12,285.2,9465.0,277.8842,277.9426,277.5143,277.5922,9465.0
2024-03-27 12:45:00,285.27,285.43,285.2,285.36,4417.0,277.6603,277.816,277.5922,277.7479,4417.0
2024-03-27 12:50:00,285.41,285.52,285.37,285.5,5537.0,277.7966,277.9036,277.7576,277.8842,5537.0
2024-03-27 12:55:00,285.45,285.6,285.26,285.41,8682.0,277.8355,277.9815,277.6506,277.7966,8682.0
2024-03-27 13:00:00,285.46,285.6,285.41,285.51,8801.0,277.8452,277.9815,277.7966,277.8939,8801.0
2024-03-27 13:05:00,285.51,285.7,285.45,285.56,4178.0,277.8939,278.0788,277.8355,277.9426,4178.0
2024-03-27 13:10:00,285.5,285.65,285.5,285.52,6328.0,277.8842,278.0302,277.8842,277.9036,6328.0
2024-03-27 13:15:00,285.56,285.59,284.8,284.82,8667.0,277.9426,277.9718,277.2028,277.2223,8667.0
2024-03-27 13:20:00,284.76,284.97,284.57,284.57,9563.0,277.1639,277.3683,276.979,276.979,9563.0
2024-03-27 13:25:00,284.62,285.07,284.61,285.05,4337.0,277.0276,277.4656,277.0179,277.4462,4337.0
2024-03-27 13:30:00,285.05,285.24,285.02,285.13,3620.0,277.4462,277.6311,277.417,277.524,3620.0
2024-03-27 13:35:00,285.11,285.18,285.07,285.07,1864.0,277.5046,277.5727,277.4656,277.4656,1864.0
2024-03-27 13:40:00,285.11,285.33,285.0,285.3,8733.0,277.5046,277.7187,277.3975,277.6895,8733.0
2024-03-27 13:45:00,285.33,285.51,285.27,285.51,3243.0,277.7187,277.8939,277.6603,277.8939,3243.0
2024-03-27 13:50:00,285.54,285.63,285.41,285.61,5699.0,277.9231,278.0107,277.7966,277.9912,5699.0
2024-03-27 13:55:00,285.63,285.98,285.63,285.94,4825.0,278.0107,278.3514,278.0107,278.3124,4825.0
2024-03-27 14:00:00,285.96,286.15,285.91,285.97,4679.0,278.3319,278.5168,278.2832,278.3416,4679.0
2024-03-27 14:05:00,286.03,286.57,286.02,286.51,9811.0,278.4,278.9256,278.3903,278.8672,9811.0
2024-03-27 14:10:00,286.55,286.55,286.06,286.13,4769.0,278.9062,278.9062,278.4292,278.4974,4769.0
2024-03-27 14:15:00,285.94,286.06,285.86,285.94,7191.0,278.3124,278.4292,278.2346,278.3124,7191.0
2024-03-27 14:20:00,285.94,286.09,285.87,286.06,8259.0,278.3124,278.4584,278.2443,278.4292,8259.0
2024-03-27 14:25:00,286.01,286.09,285.91,285.99,5457.0,278.3806,278.4584,278.2832,278.3611,5457.0
2024-03-27 14:30:00,285.94,286.13,285.73,285.74,6376.0,278.3124,278.4974,278.108,278.1178,6376.0
2024-03-27 14:35:00,285.75,285.75,285.51,285.51,7234.0,278.1275,278.1275,277.8939,277.8939,7234.0
2024-03-27 14:40:00,285.56,285.77,285.55,285.73,5283.0,277.9426,278.147,277.9328,278.108,5283.0
2024-03-27 14:45:00,285.78,285.85,285.73,285.8,5865.0,278.1567,278.2248,278.108,278.1762,5865.0
2024-03-27 14:50:00,285.86,286.26,285.85,286.25,6247.0,278.2346,278.6239,278.2248,278.6142,6247.0
2024-03-27 14:55:00,286.22,286.38,286.18,286.3,5217.0,278.585,278.7407,278.546,278.6628,5217.0
2024-03-27 15:00:00,286.25,286.46,286.24,286.36,5186.0,278.6142,278.8186,278.6044,278.7212,5186.0
2024-03-27 15:05:00,286.39,286.49,286.28,286.36,4260.0,278.7504,278.8478,278.6434,278.7212,4260.0
2024-03-27 15:10:00,286.32,286.41,286.2,286.26,3905.0,278.6823,278.7699,278.5655,278.6239,3905.0
2024-03-27 15:15:00,286.26,286.29,286.02,286.16,14640.0,278.6239,278.6531,278.3903,278.5266,14640.0
2024-03-27 15:20:00,286.15,286.78,286.05,286.76,6558.0,278.5168,279.13,278.4195,279.1106,6558.0
2024-03-27 15:25:00,286.84,286.98,286.71,286.91,8846.0,279.1884,279.3247,279.0619,279.2566,8846.0
2024-03-27 15:30:00,286.98,287.14,286.91,287.02,9754.0,279.3247,279.4804,279.2566,279.3636,9754.0
2024-03-27 15:35:00,287.04,287.9,286.94,287.79,15926.0,279.3831,280.2201,279.2858,280.1131,15926.0
2024-03-27 15:40:00,287.83,288.25,287.83,288.24,12598.0,280.152,280.5608,280.152,280.5511,12598.0
2024-03-27 15:45:00,288.21,288.59,288.05,288.38,17183.0,280.5219,280.8917,280.3661,280.6873,17183.0
2024-03-27 15:50:00,288.38,288.63,287.91,288.3,30915.0,280.6873,280.9307,280.2299,280.6095,30915.0
2024-03-27 15:55:00,288.31,288.52,287.79,287.89,82278.0,280.6192,280.8236,280.1131,280.2104,82278.0
2024-03-28 09:30:00,287.28,288.14,286.46,287.75,62925.0,279.6167,280.4537,278.8186,280.0741,62925.0
2024-03-28 09:35:00,287.7,288.14,287.46,288.0,9993.0,280.0255,280.4537,279.7919,280.3175,9993.0
2024-03-28 09:40:00,288.09,288.9,287.76,288.66,21884.0,280.4051,281.1935,280.0839,280.9599,21884.0
2024-03-28 09:45:00,288.6,288.78,288.13,288.31,7660.0,280.9015,281.0767,280.444,280.6192,7660.0
2024-03-28 09:50:00,288.3,288.3,287.65,288.0,12859.0,280.6095,280.6095,279.9768,280.3175,12859.0
2024-03-28 09:55:00,287.99,288.0,287.79,287.82,7556.0,280.3077,280.3175,280.1131,280.1423,7556.0
2024-03-28 10:00:00,287.81,288.62,287.77,288.41,11974.0,280.1325,280.9209,280.0936,280.7165,11974.0
2024-03-28 10:05:00,288.51,289.05,288.47,288.53,17149.0,280.8139,281.3395,280.7749,280.8333,17149.0
2024-03-28 10:10:00,288.51,288.87,288.41,288.54,7404.0,280.8139,281.1643,280.7165,280.8431,7404.0
2024-03-28 10:15:00,288.62,288.84,288.43,288.5,5331.0,280.9209,281.1351,280.736,280.8041,5331.0
2024-03-28 10:20:00,288.5,289.3,288.49,289.22,9687.0,280.8041,281.5828,280.7944,281.5049,9687.0
2024-03-28 10:25:00,289.2,289.49,289.2,289.21,5520.0,281.4855,281.7677,281.4855,281.4952,5520.0
2024-03-28 10:30:00,289.3,289.56,289.3,289.45,6190.0,281.5828,281.8359,281.5828,281.7288,6190.0
2024-03-28 10:35:00,289.49,289.57,288.92,288.99,11277.0,281.7677,281.8456,281.2129,281.2811,11277.0
2024-03-28 10:40:00,289.05,289.18,288.95,289.05,10506.0,281.3395,281.466,281.2421,281.3395,10506.0
2024-03-28 10:45:00,288.92,289.19,288.85,289.05,4522.0,281.2129,281.4757,281.1448,281.3395,4522.0
2024-03-28 10:50:00,289.04,289.33,288.84,288.94,7033.0,281.3297,281.612,281.1351,281.2324,7033.0
2024-03-28 10:55:00,288.86,289.14,288.86,289.08,4909.0,281.1545,281.4271,281.1545,281.3687,4909.0
2024-03-28 11:00:00,289.06,289.07,288.74,288.87,8199.0,281.3492,281.3589,281.0377,281.1643,8199.0
2024-03-28 11:05:00,288.87,288.91,288.47,288.56,6523.0,281.1643,281.2032,280.7749,280.8625,6523.0
2024-03-28 11:10:00,288.65,288.66,288.31,288.42,6776.0,280.9501,280.9599,280.6192,280.7263,6776.0
2024-03-28 11:15:00,288.35,288.53,288.22,288.43,7667.0,280.6581,280.8333,280.5316,280.736,7667.0
2024-03-28 11:20:00,288.38,288.52,288.33,288.5,10755.0,280.6873,280.8236,280.6387,280.8041,10755.0
2024-03-28 11:25:00,288.55,288.6,288.4,288.43,6443.0,280.8528,280.9015,280.7068,280.736,6443.0
2024-03-28 11:30:00,288.42,288.79,288.42,288.66,18433.0,280.7263,281.0864,280.7263,280.9599,18433.0
2024-03-28 11:35:00,288.65,288.79,288.56,288.62,5937.0,280.9501,281.0864,280.8625,280.9209,5937.0
2024-03-28 11:40:00,288.63,288.64,288.37,288.44,7119.0,280.9307,280.9404,280.6776,280.7457,7119.0
2024-03-28 11:45:00,288.46,288.56,288.41,288.49,4949.0,280.7652,280.8625,280.7165,280.7944,4949.0
2024-03-28 11:50:00,288.49,288.76,288.48,288.69,3066.0,280.7944,281.0572,280.7847,280.9891,3066.0
2024-03-28 11:55:00,288.72,288.78,288.66,288.66,3206.0,281.0183,281.0767,280.9599,280.9599,3206.0
2024-03-28 12:00:00,288.6,288.62,288.46,288.6,4935.0,280.9015,280.9209,280.7652,280.9015,4935.0
2024-03-28 12:05:00,288.6,288.89,288.59,288.88,17210.0,280.9015,281.1837,280.8917,281.174,17210.0
2024-03-28 12:10:00,288.87,288.87,288.42,288.63,8601.0,281.1643,281.1643,280.7263,280.9307,8601.0
2024-03-28 12:15:00,288.6,288.61,288.08,288.39,6165.0,280.9015,280.9112,280.3953,280.6971,6165.0
2024-03-28 12:20:00,288.4,288.64,288.4,288.62,4744.0,280.7068,280.9404,280.7068,280.9209,4744.0
2024-03-28 12:25:00,288.57,288.78,288.53,288.78,16418.0,280.8723,281.0767,280.8333,281.0767,16418.0
2024-03-28 12:30:00,288.79,288.79,288.44,288.55,7365.0,281.0864,281.0864,280.7457,280.8528,7365.0
2024-03-28 12:35:00,288.56,288.6,288.37,288.43,4384.0,280.8625,280.9015,280.6776,280.736,4384.0
2024-03-28 12:40:00,288.45,288.64,288.38,288.55,8099.0,280.7555,280.9404,280.6873,280.8528,8099.0
2024-03-28 12:45:00,288.54,288.57,288.45,288.46,1989.0,280.8431,280.8723,280.7555,280.7652,1989.0
2024-03-28 12:50:00,288.46,288.67,288.45,288.59,5533.0,280.7652,280.9696,280.7555,280.8917,5533.0
2024-03-28 12:55:00,288.59,288.64,288.48,288.61,3692.0,280.8917,280.9404,280.7847,280.9112,3692.0
2024-03-28 13:00:00,288.65,289.03,288.63,288.95,9040.0,280.9501,281.32,280.9307,281.2421,9040.0
2024-03-28 13:05:00,288.98,289.1,288.95,288.95,2326.0,281.2713,281.3881,281.2421,281.2421,2326.0
2024-03-28 13:10:00,289.0,289.01,288.8,288.93,2351.0,281.2908,281.3005,281.0961,281.2227,2351.0
2024-03-28 13:15:00,288.95,288.95,288.87,288.92,2950.0,281.2421,281.2421,281.1643,281.2129,2950.0
2024-03-28 13:20:00,288.87,289.05,288.87,289.05,7717.0,281.1643,281.3395,281.1643,281.3395,7717.0
2024-03-28 13:25:00,289.04,289.19,289.02,289.04,7288.0,281.3297,281.4757,281.3103,281.3297,7288.0
2024-03-28 13:30:00,289.06,289.16,289.0,289.0,4189.0,281.3492,281.4465,281.2908,281.2908,4189.0
2024-03-28 13:35:00,289.01,289.17,288.94,289.16,2972.0,281.3005,281.4563,281.2324,281.4465,2972.0
2024-03-28 13:40:00,289.17,289.53,289.17,289.53,7919.0,281.4563,281.8067,281.4563,281.8067,7919.0
2024-03-28 13:45:00,289.57,289.57,289.41,289.44,5694.0,281.8456,281.8456,281.6899,281.7191,5694.0
2024-03-28 13:50:00,289.45,289.45,289.31,289.31,4301.0,281.7288,281.7288,281.5925,281.5925,4301.0
2024-03-28 13:55:00,289.25,289.26,289.09,289.13,5825.0,281.5341,281.5439,281.3784,281.4173,5825.0
2024-03-28 14:00:00,289.13,289.14,288.87,288.93,3346.0,281.4173,281.4271,281.1643,281.2227,3346.0
2024-03-28 14:05:00,288.92,289.14,288.92,289.08,7691.0,281.2129,281.4271,281.2129,281.3687,7691.0
2024-03-28 14:10:00,289.09,289.14,288.92,289.06,4384.0,281.3784,281.4271,281.2129,281.3492,4384.0
2024-03-28 14:15:00,289.06,289.25,289.01,289.13,3264.0,281.3492,281.5341,281.3005,281.4173,3264.0
2024-03-28 14:20:00,289.16,289.27,289.15,289.22,4729.0,281.4465,281.5536,281.4368,281.5049,4729.0
2024-03-28 14:25:00,289.21,289.29,289.16,289.26,9391.0,281.4952,281.5731,281.4465,281.5439,9391.0
2024-03-28 14:30:00,289.2,289.35,289.19,289.21,9066.0,281.4855,281.6315,281.4757,281.4952,9066.0
2024-03-28 14:35:00,289.23,289.34,289.18,289.19,5846.0,281.5147,281.6217,281.466,281.4757,5846.0
2024-03-28 14:40:00,289.19,289.35,289.11,289.34,8851.0,281.4757,281.6315,281.3979,281.6217,8851.0
2024-03-28 14:45:00,289.34,289.55,289.33,289.55,11521.0,281.6217,281.8261,281.612,281.8261,11521.0
2024-03-28 14:50:00,289.55,289.63,289.43,289.58,6555.0,281.8261,281.904,281.7093,281.8553,6555.0
2024-03-28 14:55:00,289.6,289.87,289.57,289.83,6836.0,281.8748,282.1376,281.8456,282.0987,6836.0
2024-03-28 15:00:00,289.87,289.87,289.45,289.48,5045.0,282.1376,282.1376,281.7288,281.758,5045.0
2024-03-28 15:05:00,289.42,289.7,289.41,289.69,4800.0,281.6996,281.9721,281.6899,281.9624,4800.0
2024-03-28 15:10:00,289.7,289.85,289.68,289.81,6317.0,281.9721,282.1181,281.9527,282.0792,6317.0
2024-03-28 15:15:00,289.81,289.94,289.75,289.85,15969.0,282.0792,282.2057,282.0208,282.1181,15969.0
2024-03-28 15:20:00,289.94,290.09,289.9,290.06,22849.0,282.2057,282.3517,282.1668,282.3225,22849.0
2024-03-28 15:25:00,290.04,290.26,290.04,290.24,12946.0,282.3031,282.5172,282.3031,282.4977,12946.0
2024-03-28 15:30:00,290.27,290.41,290.14,290.25,17291.0,282.5269,282.6632,282.4004,282.5075,17291.0
2024-03-28 15:35:00,290.26,290.37,290.06,290.36,16201.0,282.5172,282.6243,282.3225,282.6145,16201.0
2024-03-28 15:40:00,290.37,290.44,290.06,290.15,18222.0,282.6243,282.6924,282.3225,282.4101,18222.0
2024-03-28 15:45:00,290.17,290.21,289.79,289.81,13358.0,282.4296,282.4685,282.0597,282.0792,13358.0
2024-03-28 15:50:00,289.88,290.3,289.66,290.27,18746.0,282.1473,282.5561,281.9332,282.5269,18746.0
2024-03-28 15:55:00,290.25,290.37,289.38,289.74,80909.0,282.5075,282.6243,281.6607,282.0111,80909.0
2024-04-01 09:30:00,284.24,287.09,283.81,286.01,179541.0,276.6578,279.4318,276.2392,278.3806,179541.0
2024-04-01 09:35:00,286.01,286.35,284.63,285.54,31551.0,278.3806,278.7115,277.0374,277.9231,31551.0
2024-04-01 09:40:00,285.54,285.7,284.62,285.53,20006.0,277.9231,278.0788,277.0276,277.9134,20006.0
2024-04-01 09:45:00,285.41,286.0,284.99,285.42,23772.0,277.7966,278.3708,277.3878,277.8063,23772.0
2024-04-01 09:50:00,285.45,285.65,284.93,285.06,16458.0,277.8355,278.0302,277.3294,277.4559,16458.0
2024-04-01 09:55:00,285.31,285.55,284.76,284.81,16215.0,277.6992,277.9328,277.1639,277.2126,16215.0
2024-04-01 10:00:00,284.65,284.97,283.8,283.86,20911.0,277.0568,277.3683,276.2295,276.2879,20911.0
2024-04-01 10:05:00,283.97,284.1,283.51,283.96,23252.0,276.395,276.5215,275.9472,276.3852,23252.0
2024-04-01 10:10:00,283.91,284.16,283.61,283.98,11691.0,276.3366,276.5799,276.0446,276.4047,11691.0
2024-04-01 10:15:00,283.96,284.38,283.95,284.23,13217.0,276.3852,276.794,276.3755,276.648,13217.0
2024-04-01 10:20:00,284.13,284.54,284.13,284.52,8505.0,276.5507,276.9498,276.5507,276.9303,8505.0
2024-04-01 10:25:00,284.62,284.62,283.8,283.89,10938.0,277.0276,277.0276,276.2295,276.3171,10938.0
2024-04-01 10:30:00,283.82,283.88,283.33,283.34,9944.0,276.249,276.3074,275.7721,275.7818,9944.0
2024-04-01 10:35:00,283.36,284.01,283.29,283.88,13805.0,275.8013,276.4339,275.7331,276.3074,13805.0
2024-04-01 10:40:00,283.95,283.98,283.51,283.53,7100.0,276.3755,276.4047,275.9472,275.9667,7100.0
2024-04-01 10:45:00,283.57,284.15,283.42,284.15,8587.0,276.0056,276.5702,275.8596,276.5702,8587.0
2024-04-01 10:50:00,284.13,284.43,284.09,284.22,11420.0,276.5507,276.8427,276.5118,276.6383,11420.0
2024-04-01 10:55:00,284.19,284.73,284.14,284.73,24120.0,276.6091,277.1347,276.5604,277.1347,24120.0
2024-04-01 11:00:00,284.68,284.72,284.23,284.36,8783.0,277.086,277.125,276.648,276.7746,8783.0
2024-04-01 11:05:00,284.36,284.36,283.74,283.93,6738.0,276.7746,276.7746,276.1711,276.356,6738.0
2024-04-01 11:10:00,283.88,284.09,283.8,283.93,8244.0,276.3074,276.5118,276.2295,276.356,8244.0
2024-04-01 11:15:00,283.87,284.05,283.72,283.72,5119.0,276.2976,276.4728,276.1516,276.1516,5119.0
2024-04-01 11:20:00,283.7,283.81,283.47,283.72,9208.0,276.1322,276.2392,275.9083,276.1516,9208.0
2024-04-01 11:25:00,283.8,284.14,283.67,283.77,18556.0,276.2295,276.5604,276.103,276.2003,18556.0
2024-04-01 11:30:00,283.75,283.8,283.57,283.8,5231.0,276.1808,276.2295,276.0056,276.2295,5231.0
2024-04-01 11:35:00,283.83,283.93,283.67,283.78,5617.0,276.2587,276.356,276.103,276.21,5617.0
2024-04-01 11:40:00,283.68,283.68,283.16,283.38,7866.0,276.1127,276.1127,275.6066,275.8207,7866.0
2024-04-01 11:45:00,283.36,283.38,283.15,283.19,8779.0,275.8013,275.8207,275.5969,275.6358,8779.0
2024-04-01 11:50:00,283.19,283.45,283.08,283.18,9274.0,275.6358,275.8888,275.5287,275.6261,9274.0
2024-04-01 11:55:00,283.25,283.25,282.85,282.87,21464.0,275.6942,275.6942,275.3049,275.3243,21464.0
2024-04-01 12:00:00,282.72,282.92,282.24,282.82,14154.0,275.1783,275.373,274.7111,275.2757,14154.0
2024-04-01 12:05:00,282.72,282.9,282.6,282.6,9158.0,275.1783,275.3535,275.0615,275.0615,9158.0
2024-04-01 12:10:00,282.59,282.67,281.73,281.9,17671.0,275.0518,275.1297,274.2147,274.3802,17671.0
2024-04-01 12:15:00,281.84,281.93,281.61,281.67,20853.0,274.3218,274.4094,274.0979,274.1563,20853.0
2024-04-01 12:20:00,281.63,282.13,281.58,281.97,16091.0,274.1174,274.6041,274.0687,274.4483,16091.0
2024-04-01 12:25:00,281.97,282.15,281.3,281.31,19150.0,274.4483,274.6235,273.7962,273.8059,19150.0
2024-04-01 12:30:00,281.25,281.48,281.18,281.18,22015.0,273.7475,273.9714,273.6794,273.6794,22015.0
2024-04-01 12:35:00,281.18,281.26,280.6,280.94,36992.0,273.6794,273.7573,273.1149,273.4458,36992.0
2024-04-01 12:40:00,280.92,281.0,280.67,280.69,37670.0,273.4263,273.5042,273.183,273.2025,37670.0
2024-04-01 12:45:00,280.74,281.07,280.6,280.95,15782.0,273.2511,273.5723,273.1149,273.4555,15782.0
2024-04-01 12:50:00,280.95,281.18,280.77,280.78,9475.0,273.4555,273.6794,273.2803,273.2901,9475.0
2024-04-01 12:55:00,280.86,280.88,280.36,280.44,28435.0,273.3679,273.3874,272.8813,272.9591,28435.0
2024-04-01 13:00:00,280.47,281.39,280.28,281.12,27259.0,272.9883,273.8838,272.8034,273.621,27259.0
2024-04-01 13:05:00,281.18,281.33,280.97,281.09,15306.0,273.6794,273.8254,273.475,273.5918,15306.0
2024-04-01 13:10:00,281.17,281.27,280.94,281.18,5370.0,273.6697,273.767,273.4458,273.6794,5370.0
2024-04-01 13:15:00,281.22,281.25,280.95,281.17,15879.0,273.7183,273.7475,273.4555,273.6697,15879.0
2024-04-01 13:20:00,281.11,281.21,280.81,280.82,15509.0,273.6113,273.7086,273.3193,273.329,15509.0
2024-04-01 13:25:00,280.74,281.13,280.69,280.79,12769.0,273.2511,273.6307,273.2025,273.2998,12769.0
2024-04-01 13:30:00,280.91,281.55,280.9,281.55,14904.0,273.4166,274.0395,273.4069,274.0395,14904.0
2024-04-01 13:35:00,281.54,281.61,280.86,280.87,12226.0,274.0298,274.0979,273.3679,273.3777,12226.0
2024-04-01 13:40:00,280.91,280.97,280.66,280.72,6995.0,273.4166,273.475,273.1733,273.2317,6995.0
2024-04-01 13:45:00,280.78,280.88,280.6,280.64,16643.0,273.2901,273.3874,273.1149,273.1538,16643.0
2024-04-01 13:50:00,280.64,280.81,280.48,280.48,22140.0,273.1538,273.3193,272.9981,272.9981,22140.0
2024-04-01 13:55:00,280.49,280.75,280.01,280.67,18055.0,273.0078,273.2609,272.5406,273.183,18055.0
2024-04-01 14:00:00,280.68,280.79,280.3,280.58,17504.0,273.1927,273.2998,272.8229,273.0954,17504.0
2024-04-01 14:05:00,280.5,280.98,280.49,280.96,12996.0,273.0175,273.4847,273.0078,273.4653,12996.0
2024-04-01 14:10:00,280.99,281.28,280.61,281.07,29099.0,273.4945,273.7767,273.1246,273.5723,29099.0
2024-04-01 14:15:00,280.98,280.98,280.58,280.66,14522.0,273.4847,273.4847,273.0954,273.1733,14522.0
2024-04-01 14:20:00,280.61,280.7,280.43,280.5,3861.0,273.1246,273.2122,272.9494,273.0175,3861.0
2024-04-01 14:25:00,280.5,280.65,280.44,280.54,5954.0,273.0175,273.1635,272.9591,273.0565,5954.0
2024-04-01 14:30:00,280.49,280.53,280.28,280.37,7307.0,273.0078,273.0467,272.8034,272.891,7307.0
2024-04-01 14:35:00,280.42,280.54,280.3,280.47,7313.0,272.9397,273.0565,272.8229,272.9883,7313.0
2024-04-01 14:40:00,280.49,280.65,280.45,280.56,5448.0,273.0078,273.1635,272.9689,273.0759,5448.0
2024-04-01 14:45:00,280.53,280.58,280.41,280.48,3109.0,273.0467,273.0954,272.9299,272.9981,3109.0
2024-04-01 14:50:00,280.53,280.54,280.17,280.29,23089.0,273.0467,273.0565,272.6963,272.8131,23089.0
2024-04-01 14:55:00,280.29,280.38,280.01,280.1,20789.0,272.8131,272.9007,272.5406,272.6282,20789.0
2024-04-01 15:00:00,280.13,280.28,280.01,280.06,20386.0,272.6574,272.8034,272.5406,272.5893,20386.0
2024-04-01 15:05:00,280.1,280.11,279.61,279.82,22038.0,272.6282,272.6379,272.1513,272.3557,22038.0
2024-04-01 15:10:00,279.8,280.02,279.73,279.96,18332.0,272.3362,272.5503,272.2681,272.4919,18332.0
2024-04-01 15:15:00,279.97,280.24,279.87,280.17,31469.0,272.5017,272.7645,272.4043,272.6963,31469.0
2024-04-01 15:20:00,280.17,280.2,279.8,279.89,15029.0,272.6963,272.7255,272.3362,272.4238,15029.0
2024-04-01 15:25:00,279.91,279.96,279.59,279.83,20430.0,272.4433,272.4919,272.1318,272.3654,20430.0
2024-04-01 15:30:00,279.85,279.85,279.58,279.62,13756.0,272.3849,272.3849,272.1221,272.161,13756.0
2024-04-01 15:35:00,279.63,279.64,279.42,279.51,15850.0,272.1707,272.1805,271.9664,272.054,15850.0
2024-04-01 15:40:00,279.54,279.65,279.37,279.64,22157.0,272.0832,272.1902,271.9177,272.1805,22157.0
2024-04-01 15:45:00,279.65,279.72,279.38,279.57,36235.0,272.1902,272.2583,271.9274,272.1124,36235.0
2024-04-01 15:50:00,279.57,279.88,279.4,279.81,45523.0,272.1124,272.4141,271.9469,272.3459,45523.0
2024-04-01 15:55:00,279.86,280.26,279.79,280.07,103341.0,272.3946,272.7839,272.3265,272.599,103341.0
2024-04-02 09:30:00,276.51,277.93,275.52,277.66,73210.0,269.134,270.5161,268.1704,270.2533,73210.0
2024-04-02 09:35:00,277.78,277.78,276.28,276.61,36470.0,270.3701,270.3701,268.9101,269.2313,36470.0
2024-04-02 09:40:00,276.61,277.16,276.25,276.87,21797.0,269.2313,269.7666,268.8809,269.4844,21797.0
2024-04-02 09:45:00,276.96,277.07,275.89,276.92,26260.0,269.572,269.679,268.5305,269.533,26260.0
2024-04-02 09:50:00,276.83,277.1,276.53,277.01,28631.0,269.4454,269.7082,269.1534,269.6206,28631.0
2024-04-02 09:55:00,277.01,277.04,276.16,276.75,47644.0,269.6206,269.6498,268.7933,269.3676,47644.0
2024-04-02 10:00:00,276.7,277.7,276.38,277.41,20153.0,269.3189,270.2922,269.0074,270.01,20153.0
2024-04-02 10:05:00,277.26,277.41,277.01,277.22,22421.0,269.864,270.01,269.6206,269.825,22421.0
2024-04-02 10:10:00,277.13,277.14,276.48,276.87,7029.0,269.7374,269.7472,269.1048,269.4844,7029.0
2024-04-02 10:15:00,276.92,277.38,276.91,277.06,52846.0,269.533,269.9808,269.5233,269.6693,52846.0
2024-04-02 10:20:00,276.91,277.46,276.9,277.38,12067.0,269.5233,270.0586,269.5136,269.9808,12067.0
2024-04-02 10:25:00,277.37,277.5,276.72,276.76,9114.0,269.971,270.0976,269.3384,269.3773,9114.0
2024-04-02 10:30:00,276.83,276.83,276.26,276.26,10329.0,269.4454,269.4454,268.8906,268.8906,10329.0
2024-04-02 10:35:00,276.32,276.39,275.87,275.87,15307.0,268.949,269.0172,268.511,268.511,15307.0
2024-04-02 10:40:00,276.0,276.26,275.91,275.94,7417.0,268.6376,268.8906,268.55,268.5792,7417.0
2024-04-02 10:45:00,275.98,276.02,275.62,275.74,16584.0,268.6181,268.657,268.2677,268.3845,16584.0
2024-04-02 10:50:00,275.79,275.89,275.66,275.83,8248.0,268.4332,268.5305,268.3067,268.4721,8248.0
2024-04-02 10:55:00,275.82,276.58,275.82,276.07,21677.0,268.4624,269.2021,268.4624,268.7057,21677.0
2024-04-02 11:00:00,276.05,276.07,275.6,275.6,5995.0,268.6862,268.7057,268.2483,268.2483,5995.0
2024-04-02 11:05:00,275.73,275.86,275.57,275.75,7040.0,268.3748,268.5013,268.2191,268.3943,7040.0
2024-04-02 11:10:00,275.81,275.91,275.66,275.79,7105.0,268.4526,268.55,268.3067,268.4332,7105.0
2024-04-02 11:15:00,275.77,275.89,275.67,275.69,6299.0,268.4137,268.5305,268.3164,268.3359,6299.0
2024-04-02 11:20:00,275.63,275.69,275.34,275.4,9430.0,268.2775,268.3359,267.9952,268.0536,9430.0
2024-04-02 11:25:00,275.33,275.62,275.19,275.62,13491.0,267.9855,268.2677,267.8492,268.2677,13491.0
2024-04-02 11:30:00,275.61,275.88,275.55,275.81,16396.0,268.258,268.5208,268.1996,268.4526,16396.0
2024-04-02 11:35:00,275.78,275.92,275.61,275.72,11390.0,268.4234,268.5597,268.258,268.3651,11390.0
2024-04-02 11:40:00,275.78,276.16,275.71,276.1,11475.0,268.4234,268.7933,268.3553,268.7349,11475.0
2024-04-02 11:45:00,276.15,276.24,276.04,276.06,4942.0,268.7836,268.8712,268.6765,268.696,4942.0
2024-04-02 11:50:00,276.06,276.2,275.95,275.97,9954.0,268.696,268.8322,268.5889,268.6084,9954.0
2024-04-02 11:55:00,275.97,276.29,275.91,276.04,8785.0,268.6084,268.9198,268.55,268.6765,8785.0
2024-04-02 12:00:00,275.98,276.06,275.67,275.67,7377.0,268.6181,268.696,268.3164,268.3164,7377.0
2024-04-02 12:05:00,275.61,275.69,275.5,275.65,9142.0,268.258,268.3359,268.1509,268.2969,9142.0
2024-04-02 12:10:00,275.59,275.65,275.53,275.58,7049.0,268.2385,268.2969,268.1801,268.2288,7049.0
2024-04-02 12:15:00,275.61,275.66,275.38,275.5,10389.0,268.258,268.3067,268.0341,268.1509,10389.0
2024-04-02 12:20:00,275.57,275.57,275.38,275.48,4341.0,268.2191,268.2191,268.0341,268.1315,4341.0
2024-04-02 12:25:00,275.45,275.57,275.15,275.44,11522.0,268.1023,268.2191,267.8103,268.0925,11522.0
2024-04-02 12:30:00,275.43,275.7,275.39,275.43,10066.0,268.0828,268.3456,268.0439,268.0828,10066.0
2024-04-02 12:35:00,275.41,275.42,275.24,275.28,5629.0,268.0633,268.0731,267.8979,267.9368,5629.0
2024-04-02 12:40:00,275.33,275.33,275.05,275.09,13012.0,267.9855,267.9855,267.7129,267.7519,13012.0
2024-04-02 12:45:00,275.06,275.22,274.91,275.08,12434.0,267.7227,267.8784,267.5767,267.7421,12434.0
2024-04-02 12:50:00,275.06,275.25,275.06,275.21,4882.0,267.7227,267.9076,267.7227,267.8687,4882.0
2024-04-02 12:55:00,275.2,275.24,275.11,275.17,6350.0,267.8589,267.8979,267.7713,267.8297,6350.0
2024-04-02 13:00:00,275.2,275.2,275.04,275.05,6025.0,267.8589,267.8589,267.7032,267.7129,6025.0
2024-04-02 13:05:00,275.07,275.1,275.03,275.08,4292.0,267.7324,267.7616,267.6935,267.7421,4292.0
2024-04-02 13:10:00,275.08,275.1,274.79,274.79,3745.0,267.7421,267.7616,267.4599,267.4599,3745.0
2024-04-02 13:15:00,274.79,274.82,274.66,274.66,4515.0,267.4599,267.4891,267.3333,267.3333,4515.0
2024-04-02 13:20:00,274.71,275.07,274.7,275.06,9939.0,267.382,267.7324,267.3723,267.7227,9939.0
2024-04-02 13:25:00,275.11,275.11,274.98,275.06,5294.0,267.7713,267.7713,267.6448,267.7227,5294.0
2024-04-02 13:30:00,275.01,275.02,274.72,274.9,5960.0,267.674,267.6837,267.3917,267.5669,5960.0
2024-04-02 13:35:00,274.82,274.82,274.54,274.67,8748.0,267.4891,267.4891,267.2165,267.3431,8748.0
2024-04-02 13:40:00,274.68,274.68,274.47,274.51,10003.0,267.3528,267.3528,267.1484,267.1873,10003.0
2024-04-02 13:45:00,274.53,274.68,274.48,274.61,6814.0,267.2068,267.3528,267.1581,267.2847,6814.0
2024-04-02 13:50:00,274.57,274.62,274.36,274.36,4860.0,267.2457,267.2944,267.0413,267.0413,4860.0
2024-04-02 13:55:00,274.43,274.47,274.32,274.42,7965.0,267.1095,267.1484,267.0024,267.0997,7965.0
2024-04-02 14:00:00,274.49,274.53,274.36,274.41,6060.0,267.1679,267.2068,267.0413,267.09,6060.0
2024-04-02 14:05:00,274.35,274.39,274.19,274.33,12008.0,267.0316,267.0705,266.8759,267.0121,12008.0
2024-04-02 14:10:00,274.31,274.35,274.11,274.29,22393.0,266.9927,267.0316,266.798,266.9732,22393.0
2024-04-02 14:15:00,274.23,274.76,274.22,274.31,16799.0,266.9148,267.4307,266.9051,266.9927,16799.0
2024-04-02 14:20:00,274.41,274.41,273.84,273.89,15556.0,267.09,267.09,266.5352,266.5839,15556.0
2024-04-02 14:25:00,273.88,274.19,273.88,274.1,18457.0,266.5741,266.8759,266.5741,266.7883,18457.0
2024-04-02 14:30:00,274.06,274.28,274.0,274.11,25958.0,266.7493,266.9635,266.6909,266.798,25958.0
2024-04-02 14:35:00,274.15,274.94,274.15,274.72,26343.0,266.8369,267.6059,266.8369,267.3917,26343.0
2024-04-02 14:40:00,274.69,274.88,274.47,274.49,44953.0,267.3625,267.5475,267.1484,267.1679,44953.0
2024-04-02 14:45:00,274.49,274.65,274.46,274.58,5638.0,267.1679,267.3236,267.1387,267.2555,5638.0
2024-04-02 14:50:00,274.52,274.69,274.49,274.62,17600.0,267.1971,267.3625,267.1679,267.2944,17600.0
2024-04-02 14:55:00,274.58,277.04,274.58,275.0,58425.0,267.2555,269.6498,267.2555,267.6643,58425.0
2024-04-02 15:00:00,275.07,275.22,275.06,275.17,8692.0,267.7324,267.8784,267.7227,267.8297,8692.0
2024-04-02 15:05:00,275.14,275.7,275.11,275.64,19988.0,267.8005,268.3456,267.7713,268.2872,19988.0
2024-04-02 15:10:00,275.73,275.9,275.18,275.35,18273.0,268.3748,268.5402,267.8395,268.0049,18273.0
2024-04-02 15:15:00,275.38,275.4,275.08,275.11,6324.0,268.0341,268.0536,267.7421,267.7713,6324.0
2024-04-02 15:20:00,275.08,275.2,275.0,275.11,10879.0,267.7421,267.8589,267.6643,267.7713,10879.0
2024-04-02 15:25:00,275.11,275.2,275.02,275.03,6088.0,267.7713,267.8589,267.6837,267.6935,6088.0
2024-04-02 15:30:00,275.06,275.13,274.83,275.07,17361.0,267.7227,267.7908,267.4988,267.7324,17361.0
2024-04-02 15:35:00,274.98,275.23,274.87,274.95,27804.0,267.6448,267.8881,267.5377,267.6156,27804.0
2024-04-02 15:40:00,274.94,274.97,274.77,274.95,13598.0,267.6059,267.6351,267.4404,267.6156,13598.0
2024-04-02 15:45:00,274.91,275.05,274.84,275.05,36537.0,267.5767,267.7129,267.5085,267.7129,36537.0
2024-04-02 15:50:00,275.05,275.09,274.75,275.08,55944.0,267.7129,267.7519,267.4209,267.7421,55944.0
2024-04-02 15:55:00,275.15,275.49,275.07,275.33,99309.0,267.8103,268.1412,267.7324,267.9855,99309.0
2024-04-03 09:30:00,276.68,277.92,275.0,277.79,32415.0,269.2994,270.5064,267.6643,270.3798,32415.0
2024-04-03 09:35:00,277.8,278.75,277.53,278.56,21719.0,270.3896,271.3142,270.1268,271.1293,21719.0
2024-04-03 09:40:00,278.5,278.76,278.17,278.36,13655.0,271.0709,271.324,270.7497,270.9346,13655.0
2024-04-03 09:45:00,278.27,278.39,277.14,277.35,8338.0,270.847,270.9638,269.7472,269.9516,8338.0
2024-04-03 09:50:00,277.3,277.34,276.39,276.4,26471.0,269.9029,269.9418,269.0172,269.0269,26471.0
2024-04-03 09:55:00,276.48,276.64,276.14,276.51,7906.0,269.1048,269.2605,268.7738,269.134,7906.0
2024-04-03 10:00:00,276.65,277.27,276.65,277.02,25029.0,269.2702,269.8737,269.2702,269.6304,25029.0
2024-04-03 10:05:00,277.01,277.02,276.71,276.83,11871.0,269.6206,269.6304,269.3286,269.4454,11871.0
2024-04-03 10:10:00,276.75,277.27,276.75,277.15,3141.0,269.3676,269.8737,269.3676,269.7569,3141.0
2024-04-03 10:15:00,277.14,277.32,276.74,277.32,7812.0,269.7472,269.9224,269.3578,269.9224,7812.0
2024-04-03 10:20:00,277.44,277.45,276.88,276.88,6028.0,270.0392,270.0489,269.4941,269.4941,6028.0
2024-04-03 10:25:00,276.97,276.98,276.74,276.78,5797.0,269.5817,269.5914,269.3578,269.3968,5797.0
2024-04-03 10:30:00,276.75,277.24,276.75,277.02,8429.0,269.3676,269.8445,269.3676,269.6304,8429.0
2024-04-03 10:35:00,277.07,277.25,277.0,277.19,3175.0,269.679,269.8542,269.6109,269.7958,3175.0
2024-04-03 10:40:00,277.12,277.28,276.99,276.99,7029.0,269.7277,269.8834,269.6012,269.6012,7029.0
2024-04-03 10:45:00,277.06,277.13,276.88,277.05,9502.0,269.6693,269.7374,269.4941,269.6596,9502.0
2024-04-03 10:50:00,277.08,277.29,277.05,277.06,14168.0,269.6888,269.8932,269.6596,269.6693,14168.0
2024-04-03 10:55:00,276.94,276.94,276.44,276.61,19928.0,269.5525,269.5525,269.0658,269.2313,19928.0
2024-04-03 11:00:00,276.61,276.86,276.23,276.86,14499.0,269.2313,269.4746,268.8614,269.4746,14499.0
2024-04-03 11:05:00,276.78,276.89,276.37,276.58,14951.0,269.3968,269.5038,268.9977,269.2021,14951.0
2024-04-03 11:10:00,276.68,276.69,276.31,276.41,8059.0,269.2994,269.3092,268.9393,269.0366,8059.0
2024-04-03 11:15:00,276.45,276.83,276.45,276.75,12639.0,269.0756,269.4454,269.0756,269.3676,12639.0
2024-04-03 11:20:00,276.7,277.13,276.67,277.13,5535.0,269.3189,269.7374,269.2897,269.7374,5535.0
2024-04-03 11:25:00,277.09,277.19,276.66,276.84,5702.0,269.6985,269.7958,269.28,269.4552,5702.0
2024-04-03 11:30:00,276.91,277.0,276.3,276.3,16867.0,269.5233,269.6109,268.9296,268.9296,16867.0
2024-04-03 11:35:00,276.39,277.13,276.3,277.12,24954.0,269.0172,269.7374,268.9296,269.7277,24954.0
2024-04-03 11:40:00,277.21,277.38,277.02,277.26,18118.0,269.8153,269.9808,269.6304,269.864,18118.0
2024-04-03 11:45:00,277.24,277.24,277.1,277.1,5795.0,269.8445,269.8445,269.7082,269.7082,5795.0
2024-04-03 11:50:00,277.14,277.21,276.95,277.0,11956.0,269.7472,269.8153,269.5622,269.6109,11956.0
2024-04-03 11:55:00,277.0,277.04,276.79,276.87,12822.0,269.6109,269.6498,269.4065,269.4844,12822.0
2024-04-03 12:00:00,276.8,276.98,276.71,276.9,5204.0,269.4162,269.5914,269.3286,269.5136,5204.0
2024-04-03 12:05:00,276.9,277.1,276.77,277.0,7676.0,269.5136,269.7082,269.387,269.6109,7676.0
2024-04-03 12:10:00,277.04,277.25,276.64,276.77,12174.0,269.6498,269.8542,269.2605,269.387,12174.0
2024-04-03 12:15:00,276.73,277.26,276.69,277.26,5238.0,269.3481,269.864,269.3092,269.864,5238.0
2024-04-03 12:20:00,277.18,277.6,277.14,277.6,4184.0,269.7861,270.1949,269.7472,270.1949,4184.0
2024-04-03 12:25:00,277.79,277.95,277.66,277.8,9144.0,270.3798,270.5356,270.2533,270.3896,9144.0
2024-04-03 12:30:00,277.74,277.97,277.69,277.88,4434.0,270.3312,270.555,270.2825,270.4674,4434.0
2024-04-03 12:35:00,277.81,278.03,277.7,277.77,17155.0,270.3993,270.6134,270.2922,270.3604,17155.0
2024-04-03 12:40:00,277.79,278.35,277.78,278.35,6260.0,270.3798,270.9249,270.3701,270.9249,6260.0
2024-04-03 12:45:00,278.37,278.62,278.37,278.62,9964.0,270.9444,271.1877,270.9444,271.1877,9964.0
2024-04-03 12:50:00,278.65,279.0,278.64,278.89,5747.0,271.2169,271.5576,271.2072,271.4505,5747.0
2024-04-03 12:55:00,278.94,279.08,278.85,279.0,7692.0,271.4992,271.6354,271.4116,271.5576,7692.0
2024-04-03 13:00:00,279.0,279.09,278.78,278.87,19902.0,271.5576,271.6452,271.3434,271.431,19902.0
2024-04-03 13:05:00,278.83,278.84,278.67,278.79,4198.0,271.3921,271.4018,271.2364,271.3532,4198.0
2024-04-03 13:10:00,278.87,278.92,278.8,278.86,4255.0,271.431,271.4797,271.3629,271.4213,4255.0
2024-04-03 13:15:00,278.9,278.97,278.67,278.72,7851.0,271.4602,271.5284,271.2364,271.285,7851.0
2024-04-03 13:20:00,278.66,278.66,278.36,278.42,8035.0,271.2266,271.2266,270.9346,270.993,8035.0
2024-04-03 13:25:00,278.29,278.52,278.21,278.43,12726.0,270.8665,271.0904,270.7886,271.0028,12726.0
2024-04-03 13:30:00,278.44,278.75,278.41,278.75,20544.0,271.0125,271.3142,270.9833,271.3142,20544.0
2024-04-03 13:35:00,278.75,279.26,278.75,279.1,17598.0,271.3142,271.8106,271.3142,271.6549,17598.0
2024-04-03 13:40:00,279.19,279.38,279.07,279.38,6598.0,271.7425,271.9274,271.6257,271.9274,6598.0
2024-04-03 13:45:00,279.42,279.45,279.17,279.23,6237.0,271.9664,271.9956,271.723,271.7814,6237.0
2024-04-03 13:50:00,278.98,279.19,278.89,278.9,7394.0,271.5381,271.7425,271.4505,271.4602,7394.0
2024-04-03 13:55:00,279.03,279.39,279.02,279.39,5688.0,271.5868,271.9372,271.577,271.9372,5688.0
2024-04-03 14:00:00,279.33,279.41,279.2,279.35,9070.0,271.8788,271.9566,271.7522,271.8982,9070.0
2024-04-03 14:05:00,279.28,279.42,279.22,279.36,3021.0,271.8301,271.9664,271.7717,271.908,3021.0
2024-04-03 14:10:00,279.32,279.57,279.29,279.46,5861.0,271.869,272.1124,271.8398,272.0053,5861.0
2024-04-03 14:15:00,279.45,279.49,279.35,279.35,5583.0,271.9956,272.0345,271.8982,271.8982,5583.0
2024-04-03 14:20:00,279.33,279.34,279.16,279.3,8866.0,271.8788,271.8885,271.7133,271.8496,8866.0
2024-04-03 14:25:00,279.27,279.64,279.27,279.57,20451.0,271.8204,272.1805,271.8204,272.1124,20451.0
2024-04-03 14:30:00,279.61,279.61,279.26,279.36,5973.0,272.1513,272.1513,271.8106,271.908,5973.0
2024-04-03 14:35:00,279.37,279.46,278.95,278.95,10366.0,271.9177,272.0053,271.5089,271.5089,10366.0
2024-04-03 14:40:00,278.9,279.11,278.9,279.11,13143.0,271.4602,271.6646,271.4602,271.6646,13143.0
2024-04-03 14:45:00,279.02,279.16,278.91,279.1,4651.0,271.577,271.7133,271.47,271.6549,4651.0
2024-04-03 14:50:00,279.11,279.11,278.97,279.09,6774.0,271.6646,271.6646,271.5284,271.6452,6774.0
2024-04-03 14:55:00,279.04,279.07,278.81,278.94,9718.0,271.5965,271.6257,271.3726,271.4992,9718.0
2024-04-03 15:00:00,278.93,278.94,278.74,278.88,6929.0,271.4894,271.4992,271.3045,271.4408,6929.0
2024-04-03 15:05:00,278.91,279.15,278.91,279.08,7907.0,271.47,271.7036,271.47,271.6354,7907.0
2024-04-03 15:10:00,279.1,279.11,278.42,278.54,8565.0,271.6549,271.6646,270.993,271.1098,8565.0
2024-04-03 15:15:00,278.55,278.59,278.18,278.52,27771.0,271.1196,271.1585,270.7594,271.0904,27771.0
2024-04-03 15:20:00,278.55,278.68,278.39,278.57,10891.0,271.1196,271.2461,270.9638,271.139,10891.0
2024-04-03 15:25:00,278.55,278.81,278.54,278.75,7634.0,271.1196,271.3726,271.1098,271.3142,7634.0
2024-04-03 15:30:00,278.73,279.07,278.71,279.03,11510.0,271.2948,271.6257,271.2753,271.5868,11510.0
2024-04-03 15:35:00,279.07,279.44,279.07,279.21,15940.0,271.6257,271.9858,271.6257,271.762,15940.0
2024-04-03 15:40:00,279.17,279.35,279.06,279.32,14838.0,271.723,271.8982,271.616,271.869,14838.0
2024-04-03 15:45:00,279.32,279.45,279.27,279.34,19045.0,271.869,271.9956,271.8204,271.8885,19045.0
2024-04-03 15:50:00,279.29,279.3,278.75,278.86,35455.0,271.8398,271.8496,271.3142,271.4213,35455.0
2024-04-03 15:55:00,278.81,278.89,278.41,278.49,120391.0,271.3726,271.4505,270.9833,271.0612,120391.0
2024-04-04 09:30:00,280.43,280.91,279.41,279.86,28459.0,272.9494,273.4166,271.9566,272.3946,28459.0
2024-04-04 09:35:00,279.44,279.48,278.71,278.97,7352.0,271.9858,272.0248,271.2753,271.5284,7352.0
2024-04-04 09:40:00,278.98,278.98,278.2,278.21,9351.0,271.5381,271.5381,270.7789,270.7886,9351.0
2024-04-04 09:45:00,278.34,279.24,278.33,278.91,6093.0,270.9152,271.7912,270.9054,271.47,6093.0
2024-04-04 09:50:00,278.88,279.1,278.59,278.69,9005.0,271.4408,271.6549,271.1585,271.2558,9005.0
2024-04-04 09:55:00,278.69,278.77,278.03,278.03,9156.0,271.2558,271.3337,270.6134,270.6134,9156.0
2024-04-04 10:00:00,278.1,278.5,278.07,278.37,7157.0,270.6816,271.0709,270.6524,270.9444,7157.0
2024-04-04 10:05:00,278.36,278.76,278.26,278.73,7022.0,270.9346,271.324,270.8373,271.2948,7022.0
2024-04-04 10:10:00,278.74,279.21,278.73,279.18,10159.0,271.3045,271.762,271.2948,271.7328,10159.0
2024-04-04 10:15:00,279.23,279.64,279.23,279.26,13590.0,271.7814,272.1805,271.7814,271.8106,13590.0
2024-04-04 10:20:00,279.24,279.28,278.9,279.27,3226.0,271.7912,271.8301,271.4602,271.8204,3226.0
2024-04-04 10:25:00,279.35,279.5,279.13,279.42,5596.0,271.8982,272.0442,271.6841,271.9664,5596.0
2024-04-04 10:30:00,279.45,279.7,279.36,279.59,3474.0,271.9956,272.2389,271.908,272.1318,3474.0
2024-04-04 10:35:00,279.57,279.7,279.47,279.54,4767.0,272.1124,272.2389,272.015,272.0832,4767.0
2024-04-04 10:40:00,279.54,279.84,279.41,279.41,8993.0,272.0832,272.3751,271.9566,271.9566,8993.0
2024-04-04 10:45:00,279.51,279.58,279.33,279.5,3407.0,272.054,272.1221,271.8788,272.0442,3407.0
2024-04-04 10:50:00,279.51,279.59,279.3,279.44,5145.0,272.054,272.1318,271.8496,271.9858,5145.0
2024-04-04 10:55:00,279.43,279.72,279.32,279.72,14056.0,271.9761,272.2583,271.869,272.2583,14056.0
2024-04-04 11:00:00,279.62,279.72,279.57,279.57,3420.0,272.161,272.2583,272.1124,272.1124,3420.0
2024-04-04 11:05:00,279.59,279.79,279.41,279.43,15759.0,272.1318,272.3265,271.9566,271.9761,15759.0
2024-04-04 11:10:00,279.41,279.61,279.3,279.61,16126.0,271.9566,272.1513,271.8496,272.1513,16126.0
2024-04-04 11:15:00,279.61,279.7,279.6,279.67,1709.0,272.1513,272.2389,272.1415,272.2097,1709.0
2024-04-04 11:20:00,279.59,279.65,279.41,279.41,4308.0,272.1318,272.1902,271.9566,271.9566,4308.0
2024-04-04 11:25:00,279.36,279.51,279.35,279.51,2390.0,271.908,272.054,271.8982,272.054,2390.0
2024-04-04 11:30:00,279.47,279.65,279.34,279.61,8938.0,272.015,272.1902,271.8885,272.1513,8938.0
2024-04-04 11:35:00,279.69,279.73,279.61,279.61,6987.0,272.2291,272.2681,272.1513,272.1513,6987.0
2024-04-04 11:40:00,279.65,279.67,279.54,279.64,3194.0,272.1902,272.2097,272.0832,272.1805,3194.0
2024-04-04 11:45:00,279.63,279.73,279.57,279.68,3402.0,272.1707,272.2681,272.1124,272.2194,3402.0
2024-04-04 11:50:00,279.65,279.79,279.64,279.78,3780.0,272.1902,272.3265,272.1805,272.3167,3780.0
2024-04-04 11:55:00,279.81,280.16,279.81,279.98,7189.0,272.3459,272.6866,272.3459,272.5114,7189.0
2024-04-04 12:00:00,279.92,280.25,279.78,280.25,7220.0,272.453,272.7742,272.3167,272.7742,7220.0
2024-04-04 12:05:00,280.25,280.38,280.2,280.35,3809.0,272.7742,272.9007,272.7255,272.8715,3809.0
2024-04-04 12:10:00,280.36,280.43,280.06,280.09,6415.0,272.8813,272.9494,272.5893,272.6185,6415.0
2024-04-04 12:15:00,280.12,280.14,279.8,280.11,10746.0,272.6477,272.6671,272.3362,272.6379,10746.0
2024-04-04 12:20:00,280.1,280.49,280.09,280.49,2358.0,272.6282,273.0078,272.6185,273.0078,2358.0
2024-04-04 12:25:00,280.5,280.5,280.35,280.39,4448.0,273.0175,273.0175,272.8715,272.9105,4448.0
2024-04-04 12:30:00,280.43,280.47,280.29,280.35,5088.0,272.9494,272.9883,272.8131,272.8715,5088.0
2024-04-04 12:35:00,280.35,280.35,280.11,280.18,4958.0,272.8715,272.8715,272.6379,272.7061,4958.0
2024-04-04 12:40:00,280.18,280.2,280.09,280.2,7313.0,272.7061,272.7255,272.6185,272.7255,7313.0
2024-04-04 12:45:00,280.23,280.3,280.16,280.3,3297.0,272.7547,272.8229,272.6866,272.8229,3297.0
2024-04-04 12:50:00,280.32,280.6,280.24,280.6,5077.0,272.8423,273.1149,272.7645,273.1149,5077.0
2024-04-04 12:55:00,280.6,280.98,280.59,280.86,6989.0,273.1149,273.4847,273.1051,273.3679,6989.0
2024-04-04 13:00:00,280.92,281.19,280.84,280.9,13040.0,273.4263,273.6891,273.3485,273.4069,13040.0
2024-04-04 13:05:00,280.9,280.9,280.77,280.82,4224.0,273.4069,273.4069,273.2803,273.329,4224.0
2024-04-04 13:10:00,280.9,280.94,280.72,280.72,2951.0,273.4069,273.4458,273.2317,273.2317,2951.0
2024-04-04 13:15:00,280.69,280.74,280.33,280.4,3089.0,273.2025,273.2511,272.8521,272.9202,3089.0
2024-04-04 13:20:00,280.33,280.47,280.11,280.17,16195.0,272.8521,272.9883,272.6379,272.6963,16195.0
2024-04-04 13:25:00,280.03,280.24,280.0,280.08,12191.0,272.5601,272.7645,272.5309,272.6087,12191.0
2024-04-04 13:30:00,280.07,280.11,279.67,279.74,4182.0,272.599,272.6379,272.2097,272.2778,4182.0
2024-04-04 13:35:00,279.69,279.74,279.39,279.4,17939.0,272.2291,272.2778,271.9372,271.9469,17939.0
2024-04-04 13:40:00,279.28,279.35,278.81,279.31,17675.0,271.8301,271.8982,271.3726,271.8593,17675.0
2024-04-04 13:45:00,279.34,279.35,278.76,278.8,6729.0,271.8885,271.8982,271.324,271.3629,6729.0
2024-04-04 13:50:00,278.81,278.9,278.53,278.71,9740.0,271.3726,271.4602,271.1001,271.2753,9740.0
2024-04-04 13:55:00,278.72,278.84,278.42,278.54,10612.0,271.285,271.4018,270.993,271.1098,10612.0
2024-04-04 14:00:00,278.42,278.58,278.21,278.29,8708.0,270.993,271.1488,270.7886,270.8665,8708.0
2024-04-04 14:05:00,278.21,278.21,277.35,277.39,6489.0,270.7886,270.7886,269.9516,269.9905,6489.0
2024-04-04 14:10:00,277.34,277.6,277.14,277.17,7441.0,269.9418,270.1949,269.7472,269.7764,7441.0
2024-04-04 14:15:00,277.02,277.15,276.86,276.88,8007.0,269.6304,269.7569,269.4746,269.4941,8007.0
2024-04-04 14:20:00,277.04,277.23,276.88,277.17,6649.0,269.6498,269.8348,269.4941,269.7764,6649.0
2024-04-04 14:25:00,277.13,277.33,276.68,276.7,15153.0,269.7374,269.9321,269.2994,269.3189,15153.0
2024-04-04 14:30:00,276.59,276.64,275.72,275.76,17726.0,269.2118,269.2605,268.3651,268.404,17726.0
2024-04-04 14:35:00,275.69,276.37,275.69,276.22,11125.0,268.3359,268.9977,268.3359,268.8517,11125.0
2024-04-04 14:40:00,276.22,276.22,275.46,275.46,10989.0,268.8517,268.8517,268.112,268.112,10989.0
2024-04-04 14:45:00,275.43,275.89,275.43,275.88,10008.0,268.0828,268.5305,268.0828,268.5208,10008.0
2024-04-04 14:50:00,275.83,275.98,275.58,275.86,15233.0,268.4721,268.6181,268.2288,268.5013,15233.0
2024-04-04 14:55:00,275.76,275.91,275.32,275.63,16160.0,268.404,268.55,267.9757,268.2775,16160.0
2024-04-04 15:00:00,275.56,275.9,275.22,275.42,27710.0,268.2093,268.5402,267.8784,268.0731,27710.0
2024-04-04 15:05:00,275.43,276.07,275.43,275.6,20377.0,268.0828,268.7057,268.0828,268.2483,20377.0
2024-04-04 15:10:00,275.72,275.72,275.1,275.36,14546.0,268.3651,268.3651,267.7616,268.0147,14546.0
2024-04-04 15:15:00,275.28,275.28,274.81,274.82,15869.0,267.9368,267.9368,267.4793,267.4891,15869.0
2024-04-04 15:20:00,274.87,275.39,274.87,275.29,43700.0,267.5377,268.0439,267.5377,267.9465,43700.0
2024-04-04 15:25:00,275.31,275.44,275.01,275.24,51155.0,267.966,268.0925,267.674,267.8979,51155.0
2024-04-04 15:30:00,275.25,275.47,274.97,275.2,31514.0,267.9076,268.1217,267.6351,267.8589,31514.0
2024-04-04 15:35:00,275.18,275.18,274.6,274.66,22020.0,267.8395,267.8395,267.2749,267.3333,22020.0
2024-04-04 15:40:00,274.63,274.81,274.4,274.79,21939.0,267.3041,267.4793,267.0803,267.4599,21939.0
2024-04-04 15:45:00,274.71,275.82,274.71,275.81,53060.0,267.382,268.4624,267.382,268.4526,53060.0
2024-04-04 15:50:00,275.86,276.09,275.43,276.07,61157.0,268.5013,268.7252,268.0828,268.7057,61157.0
2024-04-04 15:55:00,276.14,276.25,275.28,275.51,81398.0,268.7738,268.8809,267.9368,268.1607,81398.0
2024-04-05 09:30:00,275.0,275.57,274.45,275.56,21402.0,267.6643,268.2191,267.1289,268.2093,21402.0
2024-04-05 09:35:00,275.9,275.95,274.76,274.76,1000.0,268.5402,268.5889,267.4307,267.4307,1000.0
2024-04-05 09:40:00,275.32,275.5,275.32,275.32,850.0,267.9757,268.1509,267.9757,267.9757,850.0
2024-04-05 09:45:00,275.32,275.32,274.71,274.88,3923.0,267.9757,267.9757,267.382,267.5475,3923.0
2024-04-05 09:50:00,274.82,275.19,274.7,274.77,4699.0,267.4891,267.8492,267.3723,267.4404,4699.0
2024-04-05 09:55:00,274.81,275.06,274.25,274.26,2890.0,267.4793,267.7227,266.9343,266.944,2890.0
2024-04-05 10:00:00,274.35,274.46,273.89,273.9,6046.0,267.0316,267.1387,266.5839,266.5936,6046.0
2024-04-05 10:05:00,273.9,274.2,273.33,273.38,5713.0,266.5936,266.8856,266.0388,266.0875,5713.0
2024-04-05 10:10:00,273.37,273.61,273.03,273.04,6225.0,266.0777,266.3113,265.7468,265.7565,6225.0
2024-04-05 10:15:00,273.24,273.28,272.66,272.66,4120.0,265.9512,265.9901,265.3867,265.3867,4120.0
2024-04-05 10:20:00,272.6,272.87,272.48,272.65,22301.0,265.3283,265.5911,265.2115,265.3769,22301.0
2024-04-05 10:25:00,272.62,272.81,272.22,272.36,6982.0,265.3477,265.5327,264.9584,265.0947,6982.0
2024-04-05 10:30:00,272.34,272.66,272.16,272.58,6017.0,265.0752,265.3867,264.9,265.3088,6017.0
2024-04-05 10:35:00,272.57,272.85,272.52,272.77,8600.0,265.2991,265.5716,265.2504,265.4937,8600.0
2024-04-05 10:40:00,272.64,272.99,272.6,272.83,6059.0,265.3672,265.7079,265.3283,265.5521,6059.0
2024-04-05 10:45:00,272.87,272.89,272.51,272.51,7001.0,265.5911,265.6105,265.2407,265.2407,7001.0
2024-04-05 10:50:00,272.51,272.94,272.39,272.39,3901.0,265.2407,265.6592,265.1239,265.1239,3901.0
2024-04-05 10:55:00,272.49,272.87,272.39,272.8,2823.0,265.2212,265.5911,265.1239,265.5229,2823.0
2024-04-05 11:00:00,272.88,273.21,272.86,272.88,5275.0,265.6008,265.922,265.5813,265.6008,5275.0
2024-04-05 11:05:00,272.79,272.91,272.69,272.87,2929.0,265.5132,265.63,265.4159,265.5911,2929.0
2024-04-05 11:10:00,272.81,272.91,272.8,272.85,4936.0,265.5327,265.63,265.5229,265.5716,4936.0
2024-04-05 11:15:00,272.82,272.82,272.2,272.38,23913.0,265.5424,265.5424,264.9389,265.1141,23913.0
2024-04-05 11:20:00,272.49,272.73,272.3,272.73,19852.0,265.2212,265.4548,265.0363,265.4548,19852.0
2024-04-05 11:25:00,272.77,273.46,272.69,273.46,8969.0,265.4937,266.1653,265.4159,266.1653,8969.0
2024-04-05 11:30:00,273.46,273.64,273.41,273.45,9983.0,266.1653,266.3405,266.1167,266.1556,9983.0
2024-04-05 11:35:00,273.41,273.53,273.26,273.49,6958.0,266.1167,266.2335,265.9707,266.1945,6958.0
2024-04-05 11:40:00,273.5,273.86,273.42,273.8,3973.0,266.2043,266.5547,266.1264,266.4963,3973.0
2024-04-05 11:45:00,273.8,274.05,273.69,273.69,14909.0,266.4963,266.7396,266.3892,266.3892,14909.0
2024-04-05 11:50:00,273.65,273.87,273.64,273.83,3415.0,266.3503,266.5644,266.3405,266.5255,3415.0
2024-04-05 11:55:00,273.91,274.14,273.87,273.87,7509.0,266.6033,266.8272,266.5644,266.5644,7509.0
2024-04-05 12:00:00,273.94,274.04,273.67,273.84,6201.0,266.6325,266.7299,266.3697,266.5352,6201.0
2024-04-05 12:05:00,273.84,274.36,273.68,274.36,10987.0,266.5352,267.0413,266.3795,267.0413,10987.0
2024-04-05 12:10:00,274.32,274.45,274.28,274.44,9584.0,267.0024,267.1289,266.9635,267.1192,9584.0
2024-04-05 12:15:00,274.41,274.6,274.36,274.6,4564.0,267.09,267.2749,267.0413,267.2749,4564.0
2024-04-05 12:20:00,274.54,274.54,274.22,274.53,7255.0,267.2165,267.2165,266.9051,267.2068,7255.0
2024-04-05 12:25:00,274.46,274.47,274.31,274.32,6538.0,267.1387,267.1484,266.9927,267.0024,6538.0
2024-04-05 12:30:00,274.28,274.31,274.02,274.18,8341.0,266.9635,266.9927,266.7104,266.8661,8341.0
2024-04-05 12:35:00,274.15,274.36,274.15,274.31,2327.0,266.8369,267.0413,266.8369,266.9927,2327.0
2024-04-05 12:40:00,274.35,274.48,274.24,274.46,7299.0,267.0316,267.1581,266.9245,267.1387,7299.0
2024-04-05 12:45:00,274.51,274.54,274.4,274.48,4989.0,267.1873,267.2165,267.0803,267.1581,4989.0
2024-04-05 12:50:00,274.49,274.73,274.48,274.66,6696.0,267.1679,267.4015,267.1581,267.3333,6696.0
2024-04-05 12:55:00,274.73,274.86,274.5,274.86,10448.0,267.4015,267.528,267.1776,267.528,10448.0
2024-04-05 13:00:00,274.86,274.86,274.42,274.66,3423.0,267.528,267.528,267.0997,267.3333,3423.0
2024-04-05 13:05:00,274.61,274.61,274.17,274.2,9791.0,267.2847,267.2847,266.8564,266.8856,9791.0
2024-04-05 13:10:00,274.18,274.3,274.02,274.27,8107.0,266.8661,266.9829,266.7104,266.9537,8107.0
2024-04-05 13:15:00,274.27,274.32,274.15,274.29,4254.0,266.9537,267.0024,266.8369,266.9732,4254.0
2024-04-05 13:20:00,274.35,274.79,274.31,274.62,5962.0,267.0316,267.4599,266.9927,267.2944,5962.0
2024-04-05 13:25:00,274.63,274.88,274.61,274.78,6505.0,267.3041,267.5475,267.2847,267.4501,6505.0
2024-04-05 13:30:00,274.84,275.06,274.78,275.05,3425.0,267.5085,267.7227,267.4501,267.7129,3425.0
2024-04-05 13:35:00,275.06,275.22,274.93,274.93,11926.0,267.7227,267.8784,267.5961,267.5961,11926.0
2024-04-05 13:40:00,274.79,274.95,274.72,274.87,8507.0,267.4599,267.6156,267.3917,267.5377,8507.0
2024-04-05 13:45:00,274.85,274.9,274.6,274.67,11396.0,267.5183,267.5669,267.2749,267.3431,11396.0
2024-04-05 13:50:00,274.67,274.79,274.49,274.54,6102.0,267.3431,267.4599,267.1679,267.2165,6102.0
2024-04-05 13:55:00,274.45,274.52,274.07,274.36,7738.0,267.1289,267.1971,266.7591,267.0413,7738.0
2024-04-05 14:00:00,274.23,274.36,274.1,274.33,4941.0,266.9148,267.0413,266.7883,267.0121,4941.0
2024-04-05 14:05:00,274.35,274.8,274.25,274.46,35247.0,267.0316,267.4696,266.9343,267.1387,35247.0
2024-04-05 14:10:00,274.4,274.54,274.28,274.49,8150.0,267.0803,267.2165,266.9635,267.1679,8150.0
2024-04-05 14:15:00,274.48,274.52,274.29,274.33,6639.0,267.1581,267.1971,266.9732,267.0121,6639.0
2024-04-05 14:20:00,274.35,274.46,273.96,274.03,12993.0,267.0316,267.1387,266.652,266.7201,12993.0
2024-04-05 14:25:00,274.03,274.31,273.88,273.88,7376.0,266.7201,266.9927,266.5741,266.5741,7376.0
2024-04-05 14:30:00,273.81,273.98,273.78,273.98,3638.0,266.506,266.6715,266.4768,266.6715,3638.0
2024-04-05 14:35:00,273.96,274.32,273.88,274.24,9035.0,266.652,267.0024,266.5741,266.9245,9035.0
2024-04-05 14:40:00,274.2,274.24,273.83,273.95,10472.0,266.8856,266.9245,266.5255,266.6423,10472.0
2024-04-05 14:45:00,274.0,274.01,273.6,273.6,7369.0,266.6909,266.7007,266.3016,266.3016,7369.0
2024-04-05 14:50:00,273.6,273.64,273.33,273.54,16005.0,266.3016,266.3405,266.0388,266.2432,16005.0
2024-04-05 14:55:00,273.56,274.03,273.48,273.9,19373.0,266.2627,266.7201,266.1848,266.5936,19373.0
2024-04-05 15:00:00,273.98,274.07,273.62,273.72,13853.0,266.6715,266.7591,266.3211,266.4184,13853.0
2024-04-05 15:05:00,273.75,273.85,273.61,273.69,11237.0,266.4476,266.5449,266.3113,266.3892,11237.0
2024-04-05 15:10:00,273.69,273.7,273.36,273.51,14668.0,266.3892,266.3989,266.068,266.214,14668.0
2024-04-05 15:15:00,273.52,273.58,273.42,273.56,12665.0,266.2237,266.2821,266.1264,266.2627,12665.0
2024-04-05 15:20:00,273.57,273.58,273.36,273.45,15008.0,266.2724,266.2821,266.068,266.1556,15008.0
2024-04-05 15:25:00,273.47,273.71,273.43,273.63,19912.0,266.1751,266.4087,266.1361,266.3308,19912.0
2024-04-05 15:30:00,273.61,274.17,273.57,274.06,17506.0,266.3113,266.8564,266.2724,266.7493,17506.0
2024-04-05 15:35:00,274.04,274.05,273.76,273.89,33295.0,266.7299,266.7396,266.4573,266.5839,33295.0
2024-04-05 15:40:00,273.96,273.96,273.6,273.67,8787.0,266.652,266.652,266.3016,266.3697,8787.0
2024-04-05 15:45:00,273.67,273.86,273.6,273.84,13896.0,266.3697,266.5547,266.3016,266.5352,13896.0
2024-04-05 15:50:00,273.74,274.15,273.66,274.07,26348.0,266.4379,266.8369,266.36,266.7591,26348.0
2024-04-05 15:55:00,274.06,274.08,273.35,273.52,80202.0,266.7493,266.7688,266.0583,266.2237,80202.0
2024-04-08 09:30:00,274.98,275.28,274.38,275.28,38717.0,267.6448,267.9368,267.0608,267.9368,38717.0
2024-04-08 09:35:00,275.3,275.37,274.97,275.35,10690.0,267.9563,268.0244,267.6351,268.0049,10690.0
2024-04-08 09:40:00,275.18,275.81,274.98,275.79,6641.0,267.8395,268.4526,267.6448,268.4332,6641.0
2024-04-08 09:45:00,275.7,276.33,275.7,275.79,5773.0,268.3456,268.9588,268.3456,268.4332,5773.0
2024-04-08 09:50:00,276.0,276.11,275.52,275.67,16995.0,268.6376,268.7446,268.1704,268.3164,16995.0
2024-04-08 09:55:00,275.64,276.05,275.52,275.62,29005.0,268.2872,268.6862,268.1704,268.2677,29005.0
2024-04-08 10:00:00,275.62,275.72,274.84,274.85,18861.0,268.2677,268.3651,267.5085,267.5183,18861.0
2024-04-08 10:05:00,274.88,275.24,274.5,274.59,5676.0,267.5475,267.8979,267.1776,267.2652,5676.0
2024-04-08 10:10:00,274.56,274.78,274.42,274.78,4340.0,267.236,267.4501,267.0997,267.4501,4340.0
2024-04-08 10:15:00,274.65,274.65,274.26,274.41,119993.0,267.3236,267.3236,266.944,267.09,119993.0
2024-04-08 10:20:00,274.56,275.09,274.41,274.96,118352.0,267.236,267.7519,267.09,267.6253,118352.0
2024-04-08 10:25:00,275.03,275.03,274.71,274.93,5059.0,267.6935,267.6935,267.382,267.5961,5059.0
2024-04-08 10:30:00,274.76,275.09,274.75,275.09,4367.0,267.4307,267.7519,267.4209,267.7519,4367.0
2024-04-08 10:35:00,275.1,275.69,275.08,275.69,16083.0,267.7616,268.3359,267.7421,268.3359,16083.0
2024-04-08 10:40:00,275.67,275.67,275.28,275.51,21757.0,268.3164,268.3164,267.9368,268.1607,21757.0
2024-04-08 10:45:00,275.46,275.5,275.03,275.1,10545.0,268.112,268.1509,267.6935,267.7616,10545.0
2024-04-08 10:50:00,275.09,275.53,275.08,275.5,14849.0,267.7519,268.1801,267.7421,268.1509,14849.0
2024-04-08 10:55:00,275.46,275.46,275.14,275.38,6116.0,268.112,268.112,267.8005,268.0341,6116.0
2024-04-08 11:00:00,275.39,275.71,275.39,275.44,5110.0,268.0439,268.3553,268.0439,268.0925,5110.0
2024-04-08 11:05:00,275.4,275.46,275.39,275.39,2152.0,268.0536,268.112,268.0439,268.0439,2152.0
2024-04-08 11:10:00,275.49,275.55,275.22,275.22,3206.0,268.1412,268.1996,267.8784,267.8784,3206.0
2024-04-08 11:15:00,275.27,275.31,275.16,275.31,4856.0,267.9271,267.966,267.82,267.966,4856.0
2024-04-08 11:20:00,275.34,275.56,275.34,275.5,1633.0,267.9952,268.2093,267.9952,268.1509,1633.0
2024-04-08 11:25:00,275.43,275.43,274.96,274.98,5101.0,268.0828,268.0828,267.6253,267.6448,5101.0
2024-04-08 11:30:00,274.99,275.07,274.95,275.01,2844.0,267.6545,267.7324,267.6156,267.674,2844.0
2024-04-08 11:35:00,274.9,275.16,274.79,275.0,4801.0,267.5669,267.82,267.4599,267.6643,4801.0
2024-04-08 11:40:00,274.97,275.03,274.88,274.92,4767.0,267.6351,267.6935,267.5475,267.5864,4767.0
2024-04-08 11:45:00,274.92,275.01,274.81,274.97,3205.0,267.5864,267.674,267.4793,267.6351,3205.0
2024-04-08 11:50:00,274.98,275.08,274.91,274.98,4156.0,267.6448,267.7421,267.5767,267.6448,4156.0
2024-04-08 11:55:00,274.97,275.17,274.89,275.17,2732.0,267.6351,267.8297,267.5572,267.8297,2732.0
2024-04-08 12:00:00,275.06,275.12,274.87,274.88,3020.0,267.7227,267.7811,267.5377,267.5475,3020.0
2024-04-08 12:05:00,274.88,274.94,274.79,274.87,3025.0,267.5475,267.6059,267.4599,267.5377,3025.0
2024-04-08 12:10:00,274.85,275.04,274.84,274.88,25455.0,267.5183,267.7032,267.5085,267.5475,25455.0
2024-04-08 12:15:00,274.87,275.19,274.79,275.19,3321.0,267.5377,267.8492,267.4599,267.8492,3321.0
2024-04-08 12:20:00,275.11,275.11,274.99,275.0,2170.0,267.7713,267.7713,267.6545,267.6643,2170.0
2024-04-08 12:25:00,275.04,275.12,275.04,275.12,1128.0,267.7032,267.7811,267.7032,267.7811,1128.0
2024-04-08 12:30:00,275.17,275.18,275.12,275.15,3173.0,267.8297,267.8395,267.7811,267.8103,3173.0
2024-04-08 12:35:00,275.22,275.31,275.21,275.31,2696.0,267.8784,267.966,267.8687,267.966,2696.0
2024-04-08 12:40:00,275.3,275.38,275.23,275.38,2114.0,267.9563,268.0341,267.8881,268.0341,2114.0
2024-04-08 12:45:00,275.39,275.55,275.37,275.53,4949.0,268.0439,268.1996,268.0244,268.1801,4949.0
2024-04-08 12:50:00,275.6,275.64,275.57,275.59,2618.0,268.2483,268.2872,268.2191,268.2385,2618.0
2024-04-08 12:55:00,275.59,275.92,275.58,275.92,6473.0,268.2385,268.5597,268.2288,268.5597,6473.0
2024-04-08 13:00:00,275.93,275.93,275.68,275.69,4623.0,268.5694,268.5694,268.3261,268.3359,4623.0
2024-04-08 13:05:00,275.69,275.74,275.64,275.72,7101.0,268.3359,268.3845,268.2872,268.3651,7101.0
2024-04-08 13:10:00,275.68,275.7,275.54,275.55,4073.0,268.3261,268.3456,268.1899,268.1996,4073.0
2024-04-08 13:15:00,275.55,275.62,275.44,275.58,3863.0,268.1996,268.2677,268.0925,268.2288,3863.0
2024-04-08 13:20:00,275.59,275.76,275.54,275.73,4283.0,268.2385,268.404,268.1899,268.3748,4283.0
2024-04-08 13:25:00,275.67,275.76,275.59,275.76,7304.0,268.3164,268.404,268.2385,268.404,7304.0
2024-04-08 13:30:00,275.77,275.91,275.71,275.86,3800.0,268.4137,268.55,268.3553,268.5013,3800.0
2024-04-08 13:35:00,275.78,275.78,275.69,275.75,3667.0,268.4234,268.4234,268.3359,268.3943,3667.0
2024-04-08 13:40:00,275.75,275.75,275.56,275.6,3328.0,268.3943,268.3943,268.2093,268.2483,3328.0
2024-04-08 13:45:00,275.66,275.74,275.6,275.73,3699.0,268.3067,268.3845,268.2483,268.3748,3699.0
2024-04-08 13:50:00,275.74,275.92,275.74,275.86,2294.0,268.3845,268.5597,268.3845,268.5013,2294.0
2024-04-08 13:55:00,275.84,275.95,275.82,275.94,3017.0,268.4818,268.5889,268.4624,268.5792,3017.0
2024-04-08 14:00:00,275.92,275.92,275.78,275.78,2953.0,268.5597,268.5597,268.4234,268.4234,2953.0
2024-04-08 14:05:00,275.74,275.98,275.65,275.98,4770.0,268.3845,268.6181,268.2969,268.6181,4770.0
2024-04-08 14:10:00,276.0,276.04,275.88,275.89,5203.0,268.6376,268.6765,268.5208,268.5305,5203.0
2024-04-08 14:15:00,275.93,276.07,275.93,275.97,2862.0,268.5694,268.7057,268.5694,268.6084,2862.0
2024-04-08 14:20:00,275.96,276.14,275.85,276.06,5299.0,268.5986,268.7738,268.4916,268.696,5299.0
2024-04-08 14:25:00,276.06,276.14,276.02,276.09,3376.0,268.696,268.7738,268.657,268.7252,3376.0
2024-04-08 14:30:00,276.06,276.06,275.96,276.01,4312.0,268.696,268.696,268.5986,268.6473,4312.0
2024-04-08 14:35:00,276.01,276.07,275.92,276.0,3452.0,268.6473,268.7057,268.5597,268.6376,3452.0
2024-04-08 14:40:00,275.94,276.0,275.82,275.96,4508.0,268.5792,268.6376,268.4624,268.5986,4508.0
2024-04-08 14:45:00,275.88,275.99,275.82,275.99,3345.0,268.5208,268.6278,268.4624,268.6278,3345.0
2024-04-08 14:50:00,275.99,276.13,275.85,276.1,6930.0,268.6278,268.7641,268.4916,268.7349,6930.0
2024-04-08 14:55:00,276.09,276.25,276.07,276.19,7505.0,268.7252,268.8809,268.7057,268.8225,7505.0
2024-04-08 15:00:00,276.25,276.27,276.16,276.16,4522.0,268.8809,268.9004,268.7933,268.7933,4522.0
2024-04-08 15:05:00,276.16,276.24,276.08,276.17,6747.0,268.7933,268.8712,268.7154,268.803,6747.0
2024-04-08 15:10:00,276.14,276.33,276.07,276.32,3681.0,268.7738,268.9588,268.7057,268.949,3681.0
2024-04-08 15:15:00,276.31,276.32,276.22,276.26,5465.0,268.9393,268.949,268.8517,268.8906,5465.0
2024-04-08 15:20:00,276.3,276.3,276.18,276.24,10612.0,268.9296,268.9296,268.8128,268.8712,10612.0
2024-04-08 15:25:00,276.27,276.52,276.26,276.31,11284.0,268.9004,269.1437,268.8906,268.9393,11284.0
2024-04-08 15:30:00,276.31,276.47,276.27,276.37,19556.0,268.9393,269.095,268.9004,268.9977,19556.0
2024-04-08 15:35:00,276.33,276.36,276.0,276.09,20303.0,268.9588,268.988,268.6376,268.7252,20303.0
2024-04-08 15:40:00,276.09,276.12,275.9,276.06,28214.0,268.7252,268.7544,268.5402,268.696,28214.0
2024-04-08 15:45:00,276.07,276.34,276.06,276.14,34821.0,268.7057,268.9685,268.696,268.7738,34821.0
2024-04-08 15:50:00,276.03,276.25,275.85,275.92,58201.0,268.6668,268.8809,268.4916,268.5597,58201.0
2024-04-08 15:55:00,275.89,276.07,275.42,275.51,214477.0,268.5305,268.7057,268.0731,268.1607,214477.0
2024-04-09 09:30:00,275.03,276.32,275.03,276.18,22642.0,267.6935,268.949,267.6935,268.8128,22642.0
2024-04-09 09:35:00,275.94,275.94,275.62,275.81,1873.0,268.5792,268.5792,268.2677,268.4526,1873.0
2024-04-09 09:40:00,275.67,275.8,275.09,275.17,5378.0,268.3164,268.4429,267.7519,267.8297,5378.0
2024-04-09 09:45:00,275.28,275.38,274.67,274.7,3647.0,267.9368,268.0341,267.3431,267.3723,3647.0
2024-04-09 09:50:00,274.83,275.02,274.79,274.87,3765.0,267.4988,267.6837,267.4599,267.5377,3765.0
2024-04-09 09:55:00,274.87,275.16,274.78,275.16,1300.0,267.5377,267.82,267.4501,267.82,1300.0
2024-04-09 10:00:00,275.17,275.25,274.79,274.93,5204.0,267.8297,267.9076,267.4599,267.5961,5204.0
2024-04-09 10:05:00,274.97,275.13,274.89,275.12,2133.0,267.6351,267.7908,267.5572,267.7811,2133.0
2024-04-09 10:10:00,275.07,275.2,274.82,274.92,4725.0,267.7324,267.8589,267.4891,267.5864,4725.0
2024-04-09 10:15:00,274.89,275.02,274.71,274.93,6486.0,267.5572,267.6837,267.382,267.5961,6486.0
2024-04-09 10:20:00,274.88,275.31,274.86,275.29,6630.0,267.5475,267.966,267.528,267.9465,6630.0
2024-04-09 10:25:00,275.34,275.65,275.14,275.19,3024.0,267.9952,268.2969,267.8005,267.8492,3024.0
2024-04-09 10:30:00,275.14,275.14,274.73,274.75,4055.0,267.8005,267.8005,267.4015,267.4209,4055.0
2024-04-09 10:35:00,274.84,274.84,274.16,274.16,3996.0,267.5085,267.5085,266.8467,266.8467,3996.0
2024-04-09 10:40:00,274.32,274.36,273.78,274.09,9705.0,267.0024,267.0413,266.4768,266.7785,9705.0
2024-04-09 10:45:00,274.24,274.33,273.99,274.13,7698.0,266.9245,267.0121,266.6812,266.8175,7698.0
2024-04-09 10:50:00,274.03,274.26,274.03,274.03,6203.0,266.7201,266.944,266.7201,266.7201,6203.0
2024-04-09 10:55:00,274.06,274.5,274.06,274.45,5597.0,266.7493,267.1776,266.7493,267.1289,5597.0
2024-04-09 11:00:00,274.38,274.56,274.34,274.45,6400.0,267.0608,267.236,267.0219,267.1289,6400.0
2024-04-09 11:05:00,274.45,274.8,274.4,274.8,3530.0,267.1289,267.4696,267.0803,267.4696,3530.0
2024-04-09 11:10:00,274.77,274.9,274.66,274.77,4470.0,267.4404,267.5669,267.3333,267.4404,4470.0
2024-04-09 11:15:00,274.82,274.9,274.57,274.72,5972.0,267.4891,267.5669,267.2457,267.3917,5972.0
2024-04-09 11:20:00,274.68,274.68,274.34,274.38,4889.0,267.3528,267.3528,267.0219,267.0608,4889.0
2024-04-09 11:25:00,274.49,274.6,274.36,274.44,6928.0,267.1679,267.2749,267.0413,267.1192,6928.0
2024-04-09 11:30:00,274.47,274.47,274.32,274.37,9147.0,267.1484,267.1484,267.0024,267.0511,9147.0
2024-04-09 11:35:00,274.29,274.46,274.25,274.38,4388.0,266.9732,267.1387,266.9343,267.0608,4388.0
2024-04-09 11:40:00,274.41,274.67,274.29,274.61,5235.0,267.09,267.3431,266.9732,267.2847,5235.0
2024-04-09 11:45:00,274.62,274.63,274.4,274.4,2378.0,267.2944,267.3041,267.0803,267.0803,2378.0
2024-04-09 11:50:00,274.43,274.58,274.42,274.54,2751.0,267.1095,267.2555,267.0997,267.2165,2751.0
2024-04-09 11:55:00,274.6,274.65,274.5,274.5,2599.0,267.2749,267.3236,267.1776,267.1776,2599.0
2024-04-09 12:00:00,274.48,274.66,274.42,274.59,2322.0,267.1581,267.3333,267.0997,267.2652,2322.0
2024-04-09 12:05:00,274.6,274.61,274.37,274.61,8081.0,267.2749,267.2847,267.0511,267.2847,8081.0
2024-04-09 12:10:00,274.57,274.72,274.49,274.49,3306.0,267.2457,267.3917,267.1679,267.1679,3306.0
2024-04-09 12:15:00,274.48,274.6,274.39,274.47,6437.0,267.1581,267.2749,267.0705,267.1484,6437.0
2024-04-09 12:20:00,274.51,274.51,274.33,274.48,7043.0,267.1873,267.1873,267.0121,267.1581,7043.0
2024-04-09 12:25:00,274.5,274.57,274.36,274.37,3104.0,267.1776,267.2457,267.0413,267.0511,3104.0
2024-04-09 12:30:00,274.3,274.31,273.94,274.16,4352.0,266.9829,266.9927,266.6325,266.8467,4352.0
2024-04-09 12:35:00,274.1,274.13,274.0,274.07,1644.0,266.7883,266.8175,266.6909,266.7591,1644.0
2024-04-09 12:40:00,274.07,274.25,274.07,274.17,3774.0,266.7591,266.9343,266.7591,266.8564,3774.0
2024-04-09 12:45:00,274.2,274.2,274.05,274.15,3924.0,266.8856,266.8856,266.7396,266.8369,3924.0
2024-04-09 12:50:00,274.15,274.19,273.83,273.87,8549.0,266.8369,266.8759,266.5255,266.5644,8549.0
2024-04-09 12:55:00,273.87,273.93,273.79,273.8,5539.0,266.5644,266.6228,266.4865,266.4963,5539.0
2024-04-09 13:00:00,273.75,274.04,273.69,273.85,9021.0,266.4476,266.7299,266.3892,266.5449,9021.0
2024-04-09 13:05:00,273.93,274.17,273.93,274.05,3733.0,266.6228,266.8564,266.6228,266.7396,3733.0
2024-04-09 13:10:00,274.09,274.23,274.01,274.23,2033.0,266.7785,266.9148,266.7007,266.9148,2033.0
2024-04-09 13:15:00,274.23,274.23,274.05,274.15,4654.0,266.9148,266.9148,266.7396,266.8369,4654.0
2024-04-09 13:20:00,274.18,274.38,273.93,273.94,99598.0,266.8661,267.0608,266.6228,266.6325,99598.0
2024-04-09 13:25:00,273.92,274.03,273.71,273.78,3939.0,266.6131,266.7201,266.4087,266.4768,3939.0
2024-04-09 13:30:00,273.72,273.75,273.63,273.69,3682.0,266.4184,266.4476,266.3308,266.3892,3682.0
2024-04-09 13:35:00,273.76,273.95,273.76,273.95,2561.0,266.4573,266.6423,266.4573,266.6423,2561.0
2024-04-09 13:40:00,274.03,274.03,273.8,273.8,2638.0,266.7201,266.7201,266.4963,266.4963,2638.0
2024-04-09 13:45:00,273.75,273.84,273.7,273.72,5323.0,266.4476,266.5352,266.3989,266.4184,5323.0
2024-04-09 13:50:00,273.78,273.89,273.75,273.75,2450.0,266.4768,266.5839,266.4476,266.4476,2450.0
2024-04-09 13:55:00,273.75,273.75,273.64,273.64,946.0,266.4476,266.4476,266.3405,266.3405,946.0
2024-04-09 14:00:00,273.69,273.71,273.6,273.7,3682.0,266.3892,266.4087,266.3016,266.3989,3682.0
2024-04-09 14:05:00,273.65,273.8,273.65,273.79,1467.0,266.3503,266.4963,266.3503,266.4865,1467.0
2024-04-09 14:10:00,273.95,273.95,273.85,273.85,1098.0,266.6423,266.6423,266.5449,266.5449,1098.0
2024-04-09 14:15:00,273.85,274.07,273.85,274.07,2190.0,266.5449,266.7591,266.5449,266.7591,2190.0
2024-04-09 14:20:00,274.2,274.21,273.97,273.97,2691.0,266.8856,266.8953,266.6617,266.6617,2691.0
2024-04-09 14:25:00,274.08,274.11,273.98,273.99,2400.0,266.7688,266.798,266.6715,266.6812,2400.0
2024-04-09 14:30:00,274.0,274.13,273.97,274.06,3519.0,266.6909,266.8175,266.6617,266.7493,3519.0
2024-04-09 14:35:00,274.12,274.21,273.93,273.93,3403.0,266.8077,266.8953,266.6228,266.6228,3403.0
2024-04-09 14:40:00,273.99,274.02,273.93,274.0,2520.0,266.6812,266.7104,266.6228,266.6909,2520.0
2024-04-09 14:45:00,273.96,274.03,273.88,273.96,2999.0,266.652,266.7201,266.5741,266.652,2999.0
2024-04-09 14:50:00,273.96,274.17,273.95,274.16,1912.0,266.652,266.8564,266.6423,266.8467,1912.0
2024-04-09 14:55:00,274.15,274.18,273.95,273.96,600.0,266.8369,266.8661,266.6423,266.652,600.0
2024-04-09 15:00:00,273.96,273.96,273.77,273.84,5807.0,266.652,266.652,266.4671,266.5352,5807.0
2024-04-09 15:05:00,273.8,273.93,273.78,273.9,7841.0,266.4963,266.6228,266.4768,266.5936,7841.0
2024-04-09 15:10:00,273.84,273.91,273.68,273.86,7754.0,266.5352,266.6033,266.3795,266.5547,7754.0
2024-04-09 15:15:00,273.9,274.18,273.9,274.18,6236.0,266.5936,266.8661,266.5936,266.8661,6236.0
2024-04-09 15:20:00,274.17,274.66,274.17,274.65,4260.0,266.8564,267.3333,266.8564,267.3236,4260.0
2024-04-09 15:25:00,274.68,275.13,274.61,275.05,3011.0,267.3528,267.7908,267.2847,267.7129,3011.0
2024-04-09 15:30:00,275.23,275.5,275.18,275.24,6291.0,267.8881,268.1509,267.8395,267.8979,6291.0
2024-04-09 15:35:00,275.23,275.42,275.08,275.19,11438.0,267.8881,268.0731,267.7421,267.8492,11438.0
2024-04-09 15:40:00,275.18,275.28,275.05,275.25,15333.0,267.8395,267.9368,267.7129,267.9076,15333.0
2024-04-09 15:45:00,275.24,275.78,275.23,275.68,20333.0,267.8979,268.4234,267.8881,268.3261,20333.0
2024-04-09 15:50:00,275.63,275.81,275.15,275.81,28238.0,268.2775,268.4526,267.8103,268.4526,28238.0
2024-04-09 15:55:00,275.85,276.55,275.82,276.34,82214.0,268.4916,269.1729,268.4624,268.9685,82214.0
2024-04-10 09:30:00,272.23,273.87,272.02,272.13,35661.0,264.9681,266.5644,264.7637,264.8708,35661.0
2024-04-10 09:35:00,272.44,272.53,271.17,271.5,17221.0,265.1725,265.2601,263.9364,264.2576,17221.0
2024-04-10 09:40:00,271.42,272.15,271.15,272.15,16199.0,264.1798,264.8903,263.917,264.8903,16199.0
2024-04-10 09:45:00,272.08,272.1,271.27,271.3,7245.0,264.8221,264.8416,264.0338,264.063,7245.0
2024-04-10 09:50:00,271.28,271.85,270.76,271.17,10774.0,264.0435,264.5983,263.5374,263.9364,10774.0
2024-04-10 09:55:00,271.16,271.22,270.67,270.87,3904.0,263.9267,263.9851,263.4498,263.6444,3904.0
2024-04-10 10:00:00,270.7,271.15,270.55,271.0,8738.0,263.479,263.917,263.333,263.771,8738.0
2024-04-10 10:05:00,271.01,271.44,270.86,271.29,6723.0,263.7807,264.1992,263.6347,264.0532,6723.0
2024-04-10 10:10:00,271.06,271.44,270.65,270.79,21385.0,263.8294,264.1992,263.4303,263.5666,21385.0
2024-04-10 10:15:00,270.8,271.0,270.24,270.24,15501.0,263.5763,263.771,263.0312,263.0312,15501.0
2024-04-10 10:20:00,270.32,270.81,270.29,270.79,11473.0,263.1091,263.586,263.0799,263.5666,11473.0
2024-04-10 10:25:00,270.79,271.15,270.48,270.59,11033.0,263.5666,263.917,263.2648,263.3719,11033.0
2024-04-10 10:30:00,270.64,271.05,270.33,270.95,8223.0,263.4206,263.8196,263.1188,263.7223,8223.0
2024-04-10 10:35:00,270.96,271.4,270.87,271.17,7848.0,263.732,264.1603,263.6444,263.9364,7848.0
2024-04-10 10:40:00,271.23,271.42,270.33,270.33,5604.0,263.9948,264.1798,263.1188,263.1188,5604.0
2024-04-10 10:45:00,270.39,270.39,270.13,270.22,6339.0,263.1772,263.1772,262.9242,263.0118,6339.0
2024-04-10 10:50:00,270.22,270.27,269.55,269.59,18132.0,263.0118,263.0604,262.3596,262.3986,18132.0
2024-04-10 10:55:00,269.6,269.74,269.42,269.74,15038.0,262.4083,262.5446,262.2331,262.5446,15038.0
2024-04-10 11:00:00,269.8,269.85,269.63,269.78,7900.0,262.603,262.6516,262.4375,262.5835,7900.0
2024-04-10 11:05:00,269.78,270.02,269.62,270.0,17271.0,262.5835,262.8171,262.4278,262.7976,17271.0
2024-04-10 11:10:00,269.97,270.28,269.94,270.0,45865.0,262.7684,263.0702,262.7392,262.7976,45865.0
2024-04-10 11:15:00,270.0,270.0,269.16,269.23,13650.0,262.7976,262.7976,261.98,262.0482,13650.0
2024-04-10 11:20:00,269.17,269.71,269.16,269.41,45883.0,261.9898,262.5154,261.98,262.2234,45883.0
2024-04-10 11:25:00,269.41,269.79,269.39,269.74,18313.0,262.2234,262.5932,262.2039,262.5446,18313.0
2024-04-10 11:30:00,269.73,270.01,269.65,269.71,19828.0,262.5348,262.8074,262.457,262.5154,19828.0
2024-04-10 11:35:00,269.74,270.13,269.33,269.75,15135.0,262.5446,262.9242,262.1455,262.5543,15135.0
2024-04-10 11:40:00,269.81,270.18,269.58,269.63,8235.0,262.6127,262.9728,262.3888,262.4375,8235.0
2024-04-10 11:45:00,269.54,269.69,269.38,269.4,8472.0,262.3499,262.4959,262.1942,262.2136,8472.0
2024-04-10 11:50:00,269.4,270.01,269.4,270.01,8854.0,262.2136,262.8074,262.2136,262.8074,8854.0
2024-04-10 11:55:00,269.96,269.97,269.11,269.35,25356.0,262.7587,262.7684,261.9314,262.165,25356.0
2024-04-10 12:00:00,269.35,269.53,269.2,269.46,19445.0,262.165,262.3402,262.019,262.272,19445.0
2024-04-10 12:05:00,269.44,269.46,269.09,269.25,15583.0,262.2526,262.272,261.9119,262.0676,15583.0
2024-04-10 12:10:00,269.25,269.47,269.12,269.12,8369.0,262.0676,262.2818,261.9411,261.9411,8369.0
2024-04-10 12:15:00,269.19,269.69,269.18,269.31,10152.0,262.0092,262.4959,261.9995,262.126,10152.0
2024-04-10 12:20:00,269.21,269.4,269.12,269.16,9295.0,262.0287,262.2136,261.9411,261.98,9295.0
2024-04-10 12:25:00,269.19,269.26,269.11,269.12,7477.0,262.0092,262.0774,261.9314,261.9411,7477.0
2024-04-10 12:30:00,269.17,269.23,268.67,268.84,15837.0,261.9898,262.0482,261.5031,261.6686,15837.0
2024-04-10 12:35:00,268.88,269.18,268.86,268.98,11053.0,261.7075,261.9995,261.688,261.8048,11053.0
2024-04-10 12:40:00,268.9,268.98,268.5,268.5,12821.0,261.727,261.8048,261.3376,261.3376,12821.0
2024-04-10 12:45:00,268.54,268.93,268.53,268.84,15019.0,261.3766,261.7562,261.3668,261.6686,15019.0
2024-04-10 12:50:00,268.9,268.99,268.84,268.91,10140.0,261.727,261.8146,261.6686,261.7367,10140.0
2024-04-10 12:55:00,268.94,269.27,268.87,269.25,13442.0,261.7659,262.0871,261.6978,262.0676,13442.0
2024-04-10 13:00:00,269.16,269.35,268.25,268.4,19252.0,261.98,262.165,261.0943,261.2403,19252.0
2024-04-10 13:05:00,268.31,268.48,267.76,267.76,13281.0,261.1527,261.3182,260.6174,260.6174,13281.0
2024-04-10 13:10:00,267.76,268.31,267.76,268.31,11132.0,260.6174,261.1527,260.6174,261.1527,11132.0
2024-04-10 13:15:00,268.25,268.95,268.11,268.91,9139.0,261.0943,261.7756,260.9581,261.7367,9139.0
2024-04-10 13:20:00,269.0,269.81,268.93,269.71,10837.0,261.8243,262.6127,261.7562,262.5154,10837.0
2024-04-10 13:25:00,269.71,269.71,269.12,269.18,9501.0,262.5154,262.5154,261.9411,261.9995,9501.0
2024-04-10 13:30:00,269.18,269.21,268.51,268.78,6558.0,261.9995,262.0287,261.3474,261.6102,6558.0
2024-04-10 13:35:00,268.95,268.95,268.35,268.41,10427.0,261.7756,261.7756,261.1916,261.25,10427.0
2024-04-10 13:40:00,268.55,268.82,268.29,268.47,7863.0,261.3863,261.6491,261.1332,261.3084,7863.0
2024-04-10 13:45:00,268.38,268.83,268.37,268.67,6327.0,261.2208,261.6588,261.2111,261.5031,6327.0
2024-04-10 13:50:00,268.6,268.84,268.44,268.78,10082.0,261.435,261.6686,261.2792,261.6102,10082.0
2024-04-10 13:55:00,268.81,269.95,268.72,269.18,9630.0,261.6394,262.749,261.5518,261.9995,9630.0
2024-04-10 14:00:00,269.35,269.43,268.93,269.13,12908.0,262.165,262.2428,261.7562,261.9508,12908.0
2024-04-10 14:05:00,269.26,269.26,268.64,268.87,8038.0,262.0774,262.0774,261.4739,261.6978,8038.0
2024-04-10 14:10:00,268.88,269.05,268.69,268.98,9583.0,261.7075,261.873,261.5226,261.8048,9583.0
2024-04-10 14:15:00,269.05,269.18,268.73,268.74,7742.0,261.873,261.9995,261.5615,261.5712,7742.0
2024-04-10 14:20:00,268.75,268.93,268.37,268.37,11083.0,261.581,261.7562,261.2111,261.2111,11083.0
2024-04-10 14:25:00,268.4,268.52,268.31,268.32,11227.0,261.2403,261.3571,261.1527,261.1624,11227.0
2024-04-10 14:30:00,268.28,268.67,268.22,268.58,8747.0,261.1235,261.5031,261.0651,261.4155,8747.0
2024-04-10 14:35:00,268.54,269.03,268.45,269.03,9710.0,261.3766,261.8535,261.289,261.8535,9710.0
2024-04-10 14:40:00,269.07,269.14,268.97,269.11,5470.0,261.8924,261.9606,261.7951,261.9314,5470.0
2024-04-10 14:45:00,269.07,269.08,268.71,268.84,11655.0,261.8924,261.9022,261.542,261.6686,11655.0
2024-04-10 14:50:00,268.88,269.02,268.79,268.88,7541.0,261.7075,261.8438,261.6199,261.7075,7541.0
2024-04-10 14:55:00,268.85,268.98,268.46,268.55,13657.0,261.6783,261.8048,261.2987,261.3863,13657.0
2024-04-10 15:00:00,268.53,268.77,268.39,268.55,13299.0,261.3668,261.6004,261.2306,261.3863,13299.0
2024-04-10 15:05:00,268.6,269.04,268.55,269.04,7965.0,261.435,261.8632,261.3863,261.8632,7965.0
2024-04-10 15:10:00,269.07,269.41,269.04,269.41,12555.0,261.8924,262.2234,261.8632,262.2234,12555.0
2024-04-10 15:15:00,269.36,269.58,269.09,269.36,14148.0,262.1747,262.3888,261.9119,262.1747,14148.0
2024-04-10 15:20:00,269.46,269.73,269.36,269.59,13348.0,262.272,262.5348,262.1747,262.3986,13348.0
2024-04-10 15:25:00,269.64,269.8,269.38,269.38,16616.0,262.4472,262.603,262.1942,262.1942,16616.0
2024-04-10 15:30:00,269.37,269.37,268.88,269.05,24919.0,262.1844,262.1844,261.7075,261.873,24919.0
2024-04-10 15:35:00,269.08,269.26,268.87,269.08,28259.0,261.9022,262.0774,261.6978,261.9022,28259.0
2024-04-10 15:40:00,269.09,269.66,269.08,269.66,20489.0,261.9119,262.4667,261.9022,262.4667,20489.0
2024-04-10 15:45:00,269.6,269.81,269.38,269.8,37487.0,262.4083,262.6127,262.1942,262.603,37487.0
2024-04-10 15:50:00,269.8,270.4,269.66,270.37,66336.0,262.603,263.187,262.4667,263.1578,66336.0
2024-04-10 15:55:00,270.37,270.74,270.22,270.31,150819.0,263.1578,263.5179,263.0118,263.0994,150819.0
2024-04-11 09:30:00,270.39,270.43,269.7,269.98,17038.0,263.1772,263.2162,262.5056,262.7782,17038.0
2024-04-11 09:35:00,270.07,270.43,269.85,269.87,7682.0,262.8658,263.2162,262.6516,262.6711,7682.0
2024-04-11 09:40:00,270.17,270.93,269.86,270.67,7107.0,262.9631,263.7028,262.6614,263.4498,7107.0
2024-04-11 09:45:00,270.7,270.95,270.28,270.77,6430.0,263.479,263.7223,263.0702,263.5471,6430.0
2024-04-11 09:50:00,270.8,271.37,270.78,271.37,5996.0,263.5763,264.1311,263.5568,264.1311,5996.0
2024-04-11 09:55:00,271.46,271.6,270.97,271.37,4518.0,264.2187,264.355,263.7418,264.1311,4518.0
2024-04-11 10:00:00,271.33,271.42,270.87,271.19,4330.0,264.0922,264.1798,263.6444,263.9559,4330.0
2024-04-11 10:05:00,271.22,271.51,270.87,271.1,3638.0,263.9851,264.2674,263.6444,263.8683,3638.0
2024-04-11 10:10:00,271.15,271.23,270.58,270.81,5323.0,263.917,263.9948,263.3622,263.586,5323.0
2024-04-11 10:15:00,270.87,270.87,270.01,270.33,24145.0,263.6444,263.6444,262.8074,263.1188,24145.0
2024-04-11 10:20:00,270.25,271.32,270.2,271.31,29894.0,263.041,264.0824,262.9923,264.0727,29894.0
2024-04-11 10:25:00,271.27,271.46,270.65,270.74,9533.0,264.0338,264.2187,263.4303,263.5179,9533.0
2024-04-11 10:30:00,270.66,271.04,270.58,270.58,3442.0,263.44,263.8099,263.3622,263.3622,3442.0
2024-04-11 10:35:00,270.69,270.92,270.55,270.92,2571.0,263.4692,263.6931,263.333,263.6931,2571.0
2024-04-11 10:40:00,271.1,271.24,270.87,271.24,4428.0,263.8683,264.0046,263.6444,264.0046,4428.0
2024-04-11 10:45:00,271.04,271.54,271.04,271.49,4256.0,263.8099,264.2966,263.8099,264.2479,4256.0
2024-04-11 10:50:00,271.38,271.69,271.26,271.29,3851.0,264.1408,264.4426,264.024,264.0532,3851.0
2024-04-11 10:55:00,271.17,271.31,271.02,271.24,1208.0,263.9364,264.0727,263.7904,264.0046,1208.0
2024-04-11 11:00:00,271.28,271.38,271.0,271.19,3157.0,264.0435,264.1408,263.771,263.9559,3157.0
2024-04-11 11:05:00,271.05,271.28,270.69,270.87,3334.0,263.8196,264.0435,263.4692,263.6444,3334.0
2024-04-11 11:10:00,270.75,271.0,270.75,270.85,3504.0,263.5276,263.771,263.5276,263.625,3504.0
2024-04-11 11:15:00,271.03,271.3,270.96,271.08,3589.0,263.8002,264.063,263.732,263.8488,3589.0
2024-04-11 11:20:00,271.11,271.25,270.87,270.87,2000.0,263.878,264.0143,263.6444,263.6444,2000.0
2024-04-11 11:25:00,270.82,270.83,270.42,270.47,5230.0,263.5958,263.6055,263.2064,263.2551,5230.0
2024-04-11 11:30:00,270.44,270.64,270.31,270.59,4750.0,263.2259,263.4206,263.0994,263.3719,4750.0
2024-04-11 11:35:00,270.61,271.01,270.55,270.76,5985.0,263.3914,263.7807,263.333,263.5374,5985.0
2024-04-11 11:40:00,270.72,270.92,270.5,270.55,2537.0,263.4984,263.6931,263.2843,263.333,2537.0
2024-04-11 11:45:00,270.6,270.89,270.6,270.8,1963.0,263.3816,263.6639,263.3816,263.5763,1963.0
2024-04-11 11:50:00,270.75,270.8,270.72,270.78,1915.0,263.5276,263.5763,263.4984,263.5568,1915.0
2024-04-11 11:55:00,270.79,271.15,270.79,271.09,5186.0,263.5666,263.917,263.5666,263.8586,5186.0
2024-04-11 12:00:00,271.1,271.26,270.97,271.21,4417.0,263.8683,264.024,263.7418,263.9754,4417.0
2024-04-11 12:05:00,271.11,271.23,271.0,271.03,3210.0,263.878,263.9948,263.771,263.8002,3210.0
2024-04-11 12:10:00,270.96,271.06,270.8,271.05,3515.0,263.732,263.8294,263.5763,263.8196,3515.0
2024-04-11 12:15:00,271.06,271.25,270.96,271.18,5621.0,263.8294,264.0143,263.732,263.9462,5621.0
2024-04-11 12:20:00,271.28,271.93,271.13,271.86,9088.0,264.0435,264.6762,263.8975,264.608,9088.0
2024-04-11 12:25:00,271.89,272.0,271.69,271.77,15369.0,264.6372,264.7443,264.4426,264.5204,15369.0
2024-04-11 12:30:00,271.8,272.22,271.76,271.81,6695.0,264.5496,264.9584,264.5107,264.5594,6695.0
2024-04-11 12:35:00,271.78,271.79,271.51,271.55,2976.0,264.5302,264.5399,264.2674,264.3063,2976.0
2024-04-11 12:40:00,271.59,272.07,271.58,271.99,6205.0,264.3452,264.8124,264.3355,264.7345,6205.0
2024-04-11 12:45:00,272.05,272.05,271.81,271.83,4537.0,264.7929,264.7929,264.5594,264.5788,4537.0
2024-04-11 12:50:00,271.82,271.89,271.68,271.84,2421.0,264.5691,264.6372,264.4328,264.5886,2421.0
2024-04-11 12:55:00,271.96,271.96,271.68,271.69,1482.0,264.7054,264.7054,264.4328,264.4426,1482.0
2024-04-11 13:00:00,271.72,272.32,271.71,272.32,4121.0,264.4718,265.0557,264.462,265.0557,4121.0
2024-04-11 13:05:00,272.19,272.44,272.1,272.34,2938.0,264.9292,265.1725,264.8416,265.0752,2938.0
2024-04-11 13:10:00,272.34,272.47,272.32,272.32,1027.0,265.0752,265.2017,265.0557,265.0557,1027.0
2024-04-11 13:15:00,272.41,272.57,272.15,272.37,2718.0,265.1433,265.2991,264.8903,265.1044,2718.0
2024-04-11 13:20:00,272.5,272.87,272.46,272.8,8366.0,265.2309,265.5911,265.192,265.5229,8366.0
2024-04-11 13:25:00,272.88,272.95,272.71,272.71,6312.0,265.6008,265.6689,265.4353,265.4353,6312.0
2024-04-11 13:30:00,272.8,272.85,272.38,272.52,12494.0,265.5229,265.5716,265.1141,265.2504,12494.0
2024-04-11 13:35:00,272.4,272.4,272.15,272.15,2738.0,265.1336,265.1336,264.8903,264.8903,2738.0
2024-04-11 13:40:00,272.15,272.15,271.74,271.93,2400.0,264.8903,264.8903,264.4912,264.6762,2400.0
2024-04-11 13:45:00,272.03,272.12,271.94,272.12,2412.0,264.7735,264.8611,264.6859,264.8611,2412.0
2024-04-11 13:50:00,272.24,272.35,272.08,272.08,2699.0,264.9779,265.0849,264.8221,264.8221,2699.0
2024-04-11 13:55:00,272.18,272.49,272.17,272.45,3629.0,264.9195,265.2212,264.9097,265.1823,3629.0
2024-04-11 14:00:00,272.45,272.64,272.38,272.4,3352.0,265.1823,265.3672,265.1141,265.1336,3352.0
2024-04-11 14:05:00,272.38,272.7,272.38,272.61,1690.0,265.1141,265.4256,265.1141,265.338,1690.0
2024-04-11 14:10:00,272.61,272.62,272.2,272.25,2622.0,265.338,265.3477,264.9389,264.9876,2622.0
2024-04-11 14:15:00,272.37,272.38,272.23,272.28,1413.0,265.1044,265.1141,264.9681,265.0168,1413.0
2024-04-11 14:20:00,272.25,272.38,272.1,272.3,3939.0,264.9876,265.1141,264.8416,265.0363,3939.0
2024-04-11 14:25:00,272.28,272.52,272.24,272.31,3545.0,265.0168,265.2504,264.9779,265.046,3545.0
2024-04-11 14:30:00,272.29,272.49,272.29,272.34,3881.0,265.0265,265.2212,265.0265,265.0752,3881.0
2024-04-11 14:35:00,272.45,272.74,272.44,272.69,3379.0,265.1823,265.4645,265.1725,265.4159,3379.0
2024-04-11 14:40:00,272.78,272.79,272.63,272.65,2616.0,265.5035,265.5132,265.3575,265.3769,2616.0
2024-04-11 14:45:00,272.63,272.65,272.44,272.49,1722.0,265.3575,265.3769,265.1725,265.2212,1722.0
2024-04-11 14:50:00,272.49,272.5,272.16,272.41,6653.0,265.2212,265.2309,264.9,265.1433,6653.0
2024-04-11 14:55:00,272.38,272.58,272.33,272.46,2540.0,265.1141,265.3088,265.0655,265.192,2540.0
2024-04-11 15:00:00,272.53,272.53,272.28,272.44,1698.0,265.2601,265.2601,265.0168,265.1725,1698.0
2024-04-11 15:05:00,272.35,272.73,272.35,272.73,3002.0,265.0849,265.4548,265.0849,265.4548,3002.0
2024-04-11 15:10:00,272.7,272.74,272.47,272.51,4061.0,265.4256,265.4645,265.2017,265.2407,4061.0
2024-04-11 15:15:00,272.56,272.82,272.44,272.54,5343.0,265.2893,265.5424,265.1725,265.2699,5343.0
2024-04-11 15:20:00,272.61,272.69,272.47,272.62,2492.0,265.338,265.4159,265.2017,265.3477,2492.0
2024-04-11 15:25:00,272.69,272.78,272.38,272.66,3577.0,265.4159,265.5035,265.1141,265.3867,3577.0
2024-04-11 15:30:00,272.51,272.68,272.47,272.67,3529.0,265.2407,265.4061,265.2017,265.3964,3529.0
2024-04-11 15:35:00,272.74,272.83,272.6,272.8,3794.0,265.4645,265.5521,265.3283,265.5229,3794.0
2024-04-11 15:40:00,272.85,273.07,272.83,272.91,9255.0,265.5716,265.7857,265.5521,265.63,9255.0
2024-04-11 15:45:00,272.89,272.9,272.5,272.52,11332.0,265.6105,265.6203,265.2309,265.2504,11332.0
2024-04-11 15:50:00,272.5,272.84,272.44,272.71,26390.0,265.2309,265.5619,265.1725,265.4353,26390.0
2024-04-11 15:55:00,272.76,272.8,272.07,272.07,54888.0,265.484,265.5229,264.8124,264.8124,54888.0
2024-04-12 09:30:00,271.11,271.72,270.24,271.17,18016.0,263.878,264.4718,263.0312,263.9364,18016.0
2024-04-12 09:35:00,270.75,270.84,270.46,270.52,2448.0,263.5276,263.6152,263.2454,263.3038,2448.0
2024-04-12 09:40:00,270.61,270.74,270.29,270.3,2604.0,263.3914,263.5179,263.0799,263.0896,2604.0
2024-04-12 09:45:00,270.36,270.36,269.94,269.99,1256.0,263.148,263.148,262.7392,262.7879,1256.0
2024-04-12 09:50:00,270.13,270.57,269.28,269.28,5202.0,262.9242,263.3524,262.0968,262.0968,5202.0
2024-04-12 09:55:00,269.08,269.53,269.08,269.53,918.0,261.9022,262.3402,261.9022,262.3402,918.0
2024-04-12 10:00:00,269.3,269.3,268.99,269.02,9887.0,262.1163,262.1163,261.8146,261.8438,9887.0
2024-04-12 10:05:00,269.08,269.11,268.47,268.65,2928.0,261.9022,261.9314,261.3084,261.4836,2928.0
2024-04-12 10:10:00,268.68,268.72,268.39,268.69,5753.0,261.5128,261.5518,261.2306,261.5226,5753.0
2024-04-12 10:15:00,268.39,268.8,268.39,268.75,3925.0,261.2306,261.6296,261.2306,261.581,3925.0
2024-04-12 10:20:00,268.74,268.95,268.62,268.95,3197.0,261.5712,261.7756,261.4544,261.7756,3197.0
2024-04-12 10:25:00,268.9,268.95,268.67,268.88,3100.0,261.727,261.7756,261.5031,261.7075,3100.0
2024-04-12 10:30:00,268.86,269.1,268.51,268.51,2816.0,261.688,261.9216,261.3474,261.3474,2816.0
2024-04-12 10:35:00,268.58,268.6,268.04,268.04,5259.0,261.4155,261.435,260.8899,260.8899,5259.0
2024-04-12 10:40:00,268.11,268.11,267.53,267.84,5313.0,260.9581,260.9581,260.3935,260.6953,5313.0
2024-04-12 10:45:00,267.96,268.02,267.79,267.91,2542.0,260.8121,260.8705,260.6466,260.7634,2542.0
2024-04-12 10:50:00,267.81,267.97,267.61,267.97,12070.0,260.6661,260.8218,260.4714,260.8218,12070.0
2024-04-12 10:55:00,267.94,268.13,267.9,267.9,3469.0,260.7926,260.9775,260.7537,260.7537,3469.0
2024-04-12 11:00:00,267.81,268.26,267.68,268.09,3681.0,260.6661,261.104,260.5395,260.9386,3681.0
2024-04-12 11:05:00,268.0,268.0,267.42,267.46,3408.0,260.851,260.851,260.2865,260.3254,3408.0
2024-04-12 11:10:00,267.56,267.73,267.56,267.63,2697.0,260.4227,260.5882,260.4227,260.4909,2697.0
2024-04-12 11:15:00,267.61,267.91,267.48,267.84,4411.0,260.4714,260.7634,260.3449,260.6953,4411.0
2024-04-12 11:20:00,267.85,268.03,267.61,267.69,5253.0,260.705,260.8802,260.4714,260.5493,5253.0
2024-04-12 11:25:00,267.53,267.97,267.53,267.97,3426.0,260.3935,260.8218,260.3935,260.8218,3426.0
2024-04-12 11:30:00,268.05,268.21,267.95,268.12,3891.0,260.8997,261.0554,260.8023,260.9678,3891.0
2024-04-12 11:35:00,268.23,268.37,267.94,267.94,6766.0,261.0748,261.2111,260.7926,260.7926,6766.0
2024-04-12 11:40:00,267.89,268.12,267.89,268.0,3414.0,260.7439,260.9678,260.7439,260.851,3414.0
2024-04-12 11:45:00,268.11,268.13,267.95,267.96,3010.0,260.9581,260.9775,260.8023,260.8121,3010.0
2024-04-12 11:50:00,267.97,268.06,267.91,268.01,1634.0,260.8218,260.9094,260.7634,260.8607,1634.0
2024-04-12 11:55:00,267.98,268.02,267.85,267.86,3418.0,260.8315,260.8705,260.705,260.7147,3418.0
2024-04-12 12:00:00,267.92,268.19,267.89,268.19,5607.0,260.7731,261.0359,260.7439,261.0359,5607.0
2024-04-12 12:05:00,268.22,268.25,268.15,268.16,1100.0,261.0651,261.0943,260.997,261.0067,1100.0
2024-04-12 12:10:00,268.16,268.16,267.84,267.9,2484.0,261.0067,261.0067,260.6953,260.7537,2484.0
2024-04-12 12:15:00,267.78,267.87,267.48,267.48,6804.0,260.6369,260.7245,260.3449,260.3449,6804.0
2024-04-12 12:20:00,267.45,267.74,267.36,267.69,6801.0,260.3157,260.5979,260.2281,260.5493,6801.0
2024-04-12 12:25:00,267.77,267.79,267.64,267.73,3394.0,260.6271,260.6466,260.5006,260.5882,3394.0
2024-04-12 12:30:00,267.78,267.8,267.51,267.76,5735.0,260.6369,260.6563,260.3741,260.6174,5735.0
2024-04-12 12:35:00,267.64,267.69,266.89,267.09,4674.0,260.5006,260.5493,259.7706,259.9653,4674.0
2024-04-12 12:40:00,267.14,267.15,266.81,267.0,5502.0,260.0139,260.0237,259.6927,259.8777,5502.0
2024-04-12 12:45:00,267.02,267.19,266.79,266.86,2469.0,259.8971,260.0626,259.6733,259.7414,2469.0
2024-04-12 12:50:00,266.87,267.07,266.87,267.0,3300.0,259.7511,259.9458,259.7511,259.8777,3300.0
2024-04-12 12:55:00,266.96,267.0,266.64,266.64,3180.0,259.8387,259.8777,259.5273,259.5273,3180.0
2024-04-12 13:00:00,266.66,266.81,266.58,266.69,6485.0,259.5467,259.6927,259.4689,259.5759,6485.0
2024-04-12 13:05:00,266.76,266.82,266.58,266.61,8071.0,259.6441,259.7025,259.4689,259.4981,8071.0
2024-04-12 13:10:00,266.59,266.87,266.59,266.86,6411.0,259.4786,259.7511,259.4786,259.7414,6411.0
2024-04-12 13:15:00,266.82,267.06,266.72,266.72,8869.0,259.7025,259.9361,259.6051,259.6051,8869.0
2024-04-12 13:20:00,266.63,266.78,266.35,266.38,21300.0,259.5175,259.6635,259.245,259.2742,21300.0
2024-04-12 13:25:00,266.38,266.47,266.14,266.24,8863.0,259.2742,259.3618,259.0406,259.1379,8863.0
2024-04-12 13:30:00,266.22,266.36,266.14,266.22,4899.0,259.1185,259.2547,259.0406,259.1185,4899.0
2024-04-12 13:35:00,266.22,266.37,265.9,266.12,7375.0,259.1185,259.2645,258.807,259.0211,7375.0
2024-04-12 13:40:00,266.19,266.77,266.12,266.55,6673.0,259.0893,259.6538,259.0211,259.4397,6673.0
2024-04-12 13:45:00,266.57,267.16,266.57,266.96,6893.0,259.4591,260.0334,259.4591,259.8387,6893.0
2024-04-12 13:50:00,266.96,267.13,266.67,266.68,4062.0,259.8387,260.0042,259.5565,259.5662,4062.0
2024-04-12 13:55:00,266.67,266.75,266.43,266.45,4830.0,259.5565,259.6343,259.3229,259.3423,4830.0
2024-04-12 14:00:00,266.41,266.6,266.34,266.51,6907.0,259.3034,259.4883,259.2353,259.4007,6907.0
2024-04-12 14:05:00,266.51,267.02,266.48,266.94,4800.0,259.4007,259.8971,259.3715,259.8193,4800.0
2024-04-12 14:10:00,266.9,267.14,266.89,266.92,3297.0,259.7803,260.0139,259.7706,259.7998,3297.0
2024-04-12 14:15:00,266.85,267.1,266.85,266.86,4508.0,259.7317,259.975,259.7317,259.7414,4508.0
2024-04-12 14:20:00,266.95,267.11,266.85,266.87,4334.0,259.829,259.9847,259.7317,259.7511,4334.0
2024-04-12 14:25:00,266.83,266.99,266.71,266.81,4050.0,259.7122,259.8679,259.5954,259.6927,4050.0
2024-04-12 14:30:00,266.74,266.74,266.44,266.57,4192.0,259.6246,259.6246,259.3326,259.4591,4192.0
2024-04-12 14:35:00,266.52,266.85,266.52,266.56,4961.0,259.4105,259.7317,259.4105,259.4494,4961.0
2024-04-12 14:40:00,266.59,266.92,266.49,266.76,2723.0,259.4786,259.7998,259.3813,259.6441,2723.0
2024-04-12 14:45:00,266.83,266.9,266.59,266.87,4993.0,259.7122,259.7803,259.4786,259.7511,4993.0
2024-04-12 14:50:00,266.81,267.0,266.76,266.93,3480.0,259.6927,259.8777,259.6441,259.8095,3480.0
2024-04-12 14:55:00,266.87,266.87,266.54,266.57,5529.0,259.7511,259.7511,259.4299,259.4591,5529.0
2024-04-12 15:00:00,266.57,266.66,266.41,266.61,8145.0,259.4591,259.5467,259.3034,259.4981,8145.0
2024-04-12 15:05:00,266.6,266.78,266.43,266.59,6160.0,259.4883,259.6635,259.3229,259.4786,6160.0
2024-04-12 15:10:00,266.62,266.7,266.45,266.56,9928.0,259.5078,259.5857,259.3423,259.4494,9928.0
2024-04-12 15:15:00,266.56,266.81,266.4,266.79,19828.0,259.4494,259.6927,259.2937,259.6733,19828.0
2024-04-12 15:20:00,266.84,267.1,266.78,266.86,12431.0,259.7219,259.975,259.6635,259.7414,12431.0
2024-04-12 15:25:00,266.88,266.94,266.61,266.61,7575.0,259.7609,259.8193,259.4981,259.4981,7575.0
2024-04-12 15:30:00,266.67,266.93,266.66,266.88,9805.0,259.5565,259.8095,259.5467,259.7609,9805.0
2024-04-12 15:35:00,266.83,266.84,266.28,266.58,10659.0,259.7122,259.7219,259.1769,259.4689,10659.0
2024-04-12 15:40:00,266.58,267.53,266.57,267.48,25191.0,259.4689,260.3935,259.4591,260.3449,25191.0
2024-04-12 15:45:00,267.44,267.6,267.09,267.46,13632.0,260.3059,260.4617,259.9653,260.3254,13632.0
2024-04-12 15:50:00,267.48,267.56,267.17,267.44,32918.0,260.3449,260.4227,260.0431,260.3059,32918.0
2024-04-12 15:55:00,267.48,267.92,267.34,267.8,83672.0,260.3449,260.7731,260.2086,260.6563,83672.0
2024-04-15 09:30:00,270.82,271.43,270.54,271.43,16937.0,263.5958,264.1895,263.3232,264.1895,16937.0
2024-04-15 09:35:00,271.3,271.34,270.77,271.2,3550.0,264.063,264.1019,263.5471,263.9656,3550.0
2024-04-15 09:40:00,271.0,271.61,271.0,271.47,7150.0,263.771,264.3647,263.771,264.2284,7150.0
2024-04-15 09:45:00,271.46,271.46,270.65,270.69,8829.0,264.2187,264.2187,263.4303,263.4692,8829.0
2024-04-15 09:50:00,270.93,271.37,270.69,270.69,16230.0,263.7028,264.1311,263.4692,263.4692,16230.0
2024-04-15 09:55:00,270.56,270.6,270.1,270.38,3967.0,263.3427,263.3816,262.895,263.1675,3967.0
2024-04-15 10:00:00,270.32,270.64,270.19,270.48,8482.0,263.1091,263.4206,262.9826,263.2648,8482.0
2024-04-15 10:05:00,270.71,270.71,269.88,270.05,6796.0,263.4887,263.4887,262.6808,262.8463,6796.0
2024-04-15 10:10:00,270.02,270.23,269.71,269.9,10398.0,262.8171,263.0215,262.5154,262.7003,10398.0
2024-04-15 10:15:00,269.9,270.51,269.8,270.33,5205.0,262.7003,263.294,262.603,263.1188,5205.0
2024-04-15 10:20:00,270.3,270.46,270.2,270.43,4283.0,263.0896,263.2454,262.9923,263.2162,4283.0
2024-04-15 10:25:00,270.35,270.6,270.21,270.32,4365.0,263.1383,263.3816,263.002,263.1091,4365.0
2024-04-15 10:30:00,270.3,270.3,269.71,269.71,3537.0,263.0896,263.0896,262.5154,262.5154,3537.0
2024-04-15 10:35:00,269.9,269.92,269.65,269.9,4709.0,262.7003,262.7198,262.457,262.7003,4709.0
2024-04-15 10:40:00,269.79,270.21,269.79,269.99,2926.0,262.5932,263.002,262.5932,262.7879,2926.0
2024-04-15 10:45:00,270.13,270.42,269.8,270.34,3875.0,262.9242,263.2064,262.603,263.1286,3875.0
2024-04-15 10:50:00,270.43,270.63,270.31,270.31,1998.0,263.2162,263.4108,263.0994,263.0994,1998.0
2024-04-15 10:55:00,270.24,270.4,269.86,270.05,8164.0,263.0312,263.187,262.6614,262.8463,8164.0
2024-04-15 11:00:00,270.0,270.19,269.91,270.07,3115.0,262.7976,262.9826,262.71,262.8658,3115.0
2024-04-15 11:05:00,270.0,270.0,269.86,269.87,2464.0,262.7976,262.7976,262.6614,262.6711,2464.0
2024-04-15 11:10:00,269.74,270.03,269.71,269.97,2383.0,262.5446,262.8268,262.5154,262.7684,2383.0
2024-04-15 11:15:00,269.87,270.08,269.8,269.88,4336.0,262.6711,262.8755,262.603,262.6808,4336.0
2024-04-15 11:20:00,269.9,269.9,269.71,269.72,3635.0,262.7003,262.7003,262.5154,262.5251,3635.0
2024-04-15 11:25:00,269.74,270.14,269.72,270.07,4626.0,262.5446,262.9339,262.5251,262.8658,4626.0
2024-04-15 11:30:00,270.07,270.3,269.99,270.3,2195.0,262.8658,263.0896,262.7879,263.0896,2195.0
2024-04-15 11:35:00,270.25,270.65,270.2,270.43,8235.0,263.041,263.4303,262.9923,263.2162,8235.0
2024-04-15 11:40:00,270.41,270.68,270.38,270.65,7183.0,263.1967,263.4595,263.1675,263.4303,7183.0
2024-04-15 11:45:00,270.61,270.86,270.61,270.79,3141.0,263.3914,263.6347,263.3914,263.5666,3141.0
2024-04-15 11:50:00,270.78,271.21,270.78,271.21,2235.0,263.5568,263.9754,263.5568,263.9754,2235.0
2024-04-15 11:55:00,271.19,271.4,271.18,271.35,14321.0,263.9559,264.1603,263.9462,264.1116,14321.0
2024-04-15 12:00:00,271.43,271.43,270.5,270.51,2671.0,264.1895,264.1895,263.2843,263.294,2671.0
2024-04-15 12:05:00,270.63,270.64,270.41,270.47,1829.0,263.4108,263.4206,263.1967,263.2551,1829.0
2024-04-15 12:10:00,270.4,270.4,270.18,270.29,3232.0,263.187,263.187,262.9728,263.0799,3232.0
2024-04-15 12:15:00,270.25,270.25,270.01,270.06,1179.0,263.041,263.041,262.8074,262.856,1179.0
2024-04-15 12:20:00,270.13,270.25,269.94,270.22,8936.0,262.9242,263.041,262.7392,263.0118,8936.0
2024-04-15 12:25:00,270.18,270.27,270.09,270.09,1594.0,262.9728,263.0604,262.8852,262.8852,1594.0
2024-04-15 12:30:00,270.03,270.12,269.93,270.09,3759.0,262.8268,262.9144,262.7295,262.8852,3759.0
2024-04-15 12:35:00,270.11,270.12,269.98,270.0,2461.0,262.9047,262.9144,262.7782,262.7976,2461.0
2024-04-15 12:40:00,270.02,270.14,269.88,270.14,7716.0,262.8171,262.9339,262.6808,262.9339,7716.0
2024-04-15 12:45:00,270.09,270.09,269.4,269.49,7735.0,262.8852,262.8852,262.2136,262.3012,7735.0
2024-04-15 12:50:00,269.47,269.49,269.3,269.37,5085.0,262.2818,262.3012,262.1163,262.1844,5085.0
2024-04-15 12:55:00,269.28,269.47,269.16,269.46,2618.0,262.0968,262.2818,261.98,262.272,2618.0
2024-04-15 13:00:00,269.36,269.51,269.27,269.49,2184.0,262.1747,262.3207,262.0871,262.3012,2184.0
2024-04-15 13:05:00,269.49,269.69,269.44,269.48,6660.0,262.3012,262.4959,262.2526,262.2915,6660.0
2024-04-15 13:10:00,269.44,269.45,269.22,269.25,2312.0,262.2526,262.2623,262.0384,262.0676,2312.0
2024-04-15 13:15:00,269.16,269.46,268.97,268.97,4734.0,261.98,262.272,261.7951,261.7951,4734.0
2024-04-15 13:20:00,268.96,268.96,268.43,268.43,1746.0,261.7854,261.7854,261.2695,261.2695,1746.0
2024-04-15 13:25:00,268.46,268.46,267.88,267.88,3545.0,261.2987,261.2987,260.7342,260.7342,3545.0
2024-04-15 13:30:00,267.79,267.97,267.4,267.91,6329.0,260.6466,260.8218,260.267,260.7634,6329.0
2024-04-15 13:35:00,267.93,267.98,267.59,267.65,5346.0,260.7829,260.8315,260.4519,260.5103,5346.0
2024-04-15 13:40:00,267.59,267.99,267.59,267.74,4407.0,260.4519,260.8413,260.4519,260.5979,4407.0
2024-04-15 13:45:00,267.69,267.87,267.49,267.53,3033.0,260.5493,260.7245,260.3546,260.3935,3033.0
2024-04-15 13:50:00,267.69,267.83,267.34,267.75,3855.0,260.5493,260.6855,260.2086,260.6077,3855.0
2024-04-15 13:55:00,267.98,268.07,267.79,267.94,5066.0,260.8315,260.9191,260.6466,260.7926,5066.0
2024-04-15 14:00:00,267.95,268.05,267.79,267.95,3127.0,260.8023,260.8997,260.6466,260.8023,3127.0
2024-04-15 14:05:00,268.02,268.03,267.72,267.72,1705.0,260.8705,260.8802,260.5785,260.5785,1705.0
2024-04-15 14:10:00,267.69,267.69,267.29,267.41,3876.0,260.5493,260.5493,260.1599,260.2767,3876.0
2024-04-15 14:15:00,267.39,267.67,267.35,267.58,3275.0,260.2573,260.5298,260.2183,260.4422,3275.0
2024-04-15 14:20:00,267.69,267.69,267.39,267.39,1527.0,260.5493,260.5493,260.2573,260.2573,1527.0
2024-04-15 14:25:00,267.33,267.68,267.33,267.41,3358.0,260.1989,260.5395,260.1989,260.2767,3358.0
2024-04-15 14:30:00,267.57,267.89,267.5,267.88,4979.0,260.4325,260.7439,260.3643,260.7342,4979.0
2024-04-15 14:35:00,268.0,268.01,267.74,267.76,3139.0,260.851,260.8607,260.5979,260.6174,3139.0
2024-04-15 14:40:00,267.74,267.78,267.48,267.5,2503.0,260.5979,260.6369,260.3449,260.3643,2503.0
2024-04-15 14:45:00,267.43,267.47,266.97,266.97,6223.0,260.2962,260.3351,259.8485,259.8485,6223.0
2024-04-15 14:50:00,267.02,267.03,266.74,266.77,4423.0,259.8971,259.9069,259.6246,259.6538,4423.0
2024-04-15 14:55:00,266.8,267.19,266.8,267.19,3816.0,259.683,260.0626,259.683,260.0626,3816.0
2024-04-15 15:00:00,267.13,267.23,266.88,266.97,2946.0,260.0042,260.1015,259.7609,259.8485,2946.0
2024-04-15 15:05:00,266.87,266.88,266.68,266.76,8505.0,259.7511,259.7609,259.5662,259.6441,8505.0
2024-04-15 15:10:00,266.82,266.91,266.71,266.88,2055.0,259.7025,259.7901,259.5954,259.7609,2055.0
2024-04-15 15:15:00,266.8,266.87,266.15,266.15,3958.0,259.683,259.7511,259.0503,259.0503,3958.0
2024-04-15 15:20:00,266.17,266.83,266.16,266.72,4581.0,259.0698,259.7122,259.0601,259.6051,4581.0
2024-04-15 15:25:00,266.64,266.73,266.39,266.44,4594.0,259.5273,259.6149,259.2839,259.3326,4594.0
2024-04-15 15:30:00,266.45,267.1,266.45,266.92,6445.0,259.3423,259.975,259.3423,259.7998,6445.0
2024-04-15 15:35:00,266.93,266.98,266.51,266.56,8086.0,259.8095,259.8582,259.4007,259.4494,8086.0
2024-04-15 15:40:00,266.51,266.61,266.21,266.21,5758.0,259.4007,259.4981,259.1087,259.1087,5758.0
2024-04-15 15:45:00,266.21,266.85,266.21,266.85,15405.0,259.1087,259.7317,259.1087,259.7317,15405.0
2024-04-15 15:50:00,266.81,267.04,266.59,266.98,22470.0,259.6927,259.9166,259.4786,259.8582,22470.0
2024-04-15 15:55:00,266.91,267.33,266.69,266.74,58505.0,259.7901,260.1989,259.5759,259.6246,58505.0
2024-04-16 09:30:00,266.58,266.72,265.56,265.56,9683.0,259.4689,259.6051,258.4761,258.4761,9683.0
2024-04-16 09:35:00,266.12,266.85,265.74,265.99,4445.0,259.0211,259.7317,258.6513,258.8946,4445.0
2024-04-16 09:40:00,266.01,266.01,265.22,265.57,3861.0,258.9141,258.9141,258.1451,258.4858,3861.0
2024-04-16 09:45:00,265.72,265.72,264.54,264.68,3998.0,258.6318,258.6318,257.4833,257.6195,3998.0
2024-04-16 09:50:00,264.68,264.79,264.02,264.19,10710.0,257.6195,257.7266,256.9772,257.1426,10710.0
2024-04-16 09:55:00,264.0,265.15,264.0,264.88,8741.0,256.9577,258.077,256.9577,257.8142,8741.0
2024-04-16 10:00:00,264.97,264.97,264.34,264.53,3459.0,257.9018,257.9018,257.2886,257.4735,3459.0
2024-04-16 10:05:00,264.54,264.54,263.85,264.14,2490.0,257.4833,257.4833,256.8117,257.094,2490.0
2024-04-16 10:10:00,264.31,264.75,264.19,264.62,6672.0,257.2594,257.6877,257.1426,257.5611,6672.0
2024-04-16 10:15:00,264.9,265.05,264.66,264.66,1185.0,257.8337,257.9797,257.6001,257.6001,1185.0
2024-04-16 10:20:00,264.66,264.76,263.95,263.95,2168.0,257.6001,257.6974,256.909,256.909,2168.0
2024-04-16 10:25:00,264.05,264.07,263.62,263.66,1605.0,257.0064,257.0258,256.5878,256.6268,1605.0
2024-04-16 10:30:00,263.81,263.81,263.36,263.39,2100.0,256.7728,256.7728,256.3348,256.364,2100.0
2024-04-16 10:35:00,263.49,263.63,263.2,263.53,6477.0,256.4613,256.5976,256.179,256.5002,6477.0
2024-04-16 10:40:00,263.56,263.9,263.45,263.8,8382.0,256.5294,256.8604,256.4224,256.763,8382.0
2024-04-16 10:45:00,263.82,263.96,263.57,263.92,6442.0,256.7825,256.9188,256.5392,256.8798,6442.0
2024-04-16 10:50:00,263.84,263.92,263.39,263.46,9379.0,256.802,256.8798,256.364,256.4321,9379.0
2024-04-16 10:55:00,263.39,263.63,263.16,263.32,5200.0,256.364,256.5976,256.1401,256.2958,5200.0
2024-04-16 11:00:00,263.19,263.76,263.19,263.65,5108.0,256.1693,256.7241,256.1693,256.617,5108.0
2024-04-16 11:05:00,263.65,263.88,263.46,263.88,4477.0,256.617,256.8409,256.4321,256.8409,4477.0
2024-04-16 11:10:00,264.01,264.26,263.9,264.15,5663.0,256.9674,257.2108,256.8604,257.1037,5663.0
2024-04-16 11:15:00,264.21,264.55,264.13,264.44,5958.0,257.1621,257.493,257.0842,257.3859,5958.0
2024-04-16 11:20:00,264.45,264.55,264.32,264.55,2307.0,257.3957,257.493,257.2692,257.493,2307.0
2024-04-16 11:25:00,264.49,264.53,264.3,264.46,3030.0,257.4346,257.4735,257.2497,257.4054,3030.0
2024-04-16 11:30:00,264.5,264.97,264.25,264.97,3181.0,257.4443,257.9018,257.201,257.9018,3181.0
2024-04-16 11:35:00,264.91,265.04,264.76,264.9,2984.0,257.8434,257.9699,257.6974,257.8337,2984.0
2024-04-16 11:40:00,264.9,265.12,264.89,264.96,4455.0,257.8337,258.0478,257.8239,257.8921,4455.0
2024-04-16 11:45:00,265.0,265.11,264.92,265.06,7189.0,257.931,258.0381,257.8531,257.9894,7189.0
2024-04-16 11:50:00,265.15,265.39,265.15,265.36,2046.0,258.077,258.3106,258.077,258.2814,2046.0
2024-04-16 11:55:00,265.43,265.49,265.07,265.07,2427.0,258.3495,258.4079,257.9991,257.9991,2427.0
2024-04-16 12:00:00,265.0,265.0,264.62,264.62,3176.0,257.931,257.931,257.5611,257.5611,3176.0
2024-04-16 12:05:00,264.67,265.02,264.67,265.02,4707.0,257.6098,257.9505,257.6098,257.9505,4707.0
2024-04-16 12:10:00,264.83,264.89,264.72,264.72,2994.0,257.7655,257.8239,257.6585,257.6585,2994.0
2024-04-16 12:15:00,264.64,265.12,264.64,265.09,3684.0,257.5806,258.0478,257.5806,258.0186,3684.0
2024-04-16 12:20:00,265.15,265.39,265.09,265.36,5720.0,258.077,258.3106,258.0186,258.2814,5720.0
2024-04-16 12:25:00,265.45,265.6,265.45,265.55,4858.0,258.369,258.515,258.369,258.4663,4858.0
2024-04-16 12:30:00,265.52,265.66,265.24,265.24,5395.0,258.4371,258.5734,258.1646,258.1646,5395.0
2024-04-16 12:35:00,265.16,265.29,265.03,265.04,2480.0,258.0867,258.2133,257.9602,257.9699,2480.0
2024-04-16 12:40:00,265.04,265.06,264.82,264.82,1659.0,257.9699,257.9894,257.7558,257.7558,1659.0
2024-04-16 12:45:00,264.79,264.98,264.75,264.98,3455.0,257.7266,257.9115,257.6877,257.9115,3455.0
2024-04-16 12:50:00,264.92,264.96,264.68,264.68,2515.0,257.8531,257.8921,257.6195,257.6195,2515.0
2024-04-16 12:55:00,264.63,264.96,264.37,264.37,8984.0,257.5709,257.8921,257.3178,257.3178,8984.0
2024-04-16 13:00:00,264.63,264.81,264.39,264.39,1000.0,257.5709,257.7461,257.3373,257.3373,1000.0
2024-04-16 13:05:00,264.34,264.69,264.3,264.69,3381.0,257.2886,257.6293,257.2497,257.6293,3381.0
2024-04-16 13:10:00,264.58,264.74,264.46,264.55,1402.0,257.5222,257.6779,257.4054,257.493,1402.0
2024-04-16 13:15:00,264.75,265.07,264.59,265.07,2890.0,257.6877,257.9991,257.5319,257.9991,2890.0
2024-04-16 13:20:00,264.94,265.13,264.94,265.03,2087.0,257.8726,258.0575,257.8726,257.9602,2087.0
2024-04-16 13:25:00,265.05,265.05,264.6,264.6,2251.0,257.9797,257.9797,257.5417,257.5417,2251.0
2024-04-16 13:30:00,264.51,264.51,263.64,263.85,13245.0,257.4541,257.4541,256.6073,256.8117,13245.0
2024-04-16 13:35:00,264.25,264.87,264.1,264.33,4331.0,257.201,257.8045,257.055,257.2789,4331.0
2024-04-16 13:40:00,264.62,264.73,264.27,264.37,3700.0,257.5611,257.6682,257.2205,257.3178,3700.0
2024-04-16 13:45:00,264.36,264.48,263.97,264.14,6580.0,257.3081,257.4249,256.9285,257.094,6580.0
2024-04-16 13:50:00,264.14,264.31,263.51,263.92,3261.0,257.094,257.2594,256.4808,256.8798,3261.0
2024-04-16 13:55:00,263.95,264.2,263.95,264.2,3833.0,256.909,257.1524,256.909,257.1524,3833.0
2024-04-16 14:00:00,264.08,264.42,264.07,264.42,1700.0,257.0356,257.3665,257.0258,257.3665,1700.0
2024-04-16 14:05:00,264.42,265.4,264.28,265.21,6977.0,257.3665,258.3203,257.2302,258.1354,6977.0
2024-04-16 14:10:00,265.15,265.25,264.54,264.54,4245.0,258.077,258.1743,257.4833,257.4833,4245.0
2024-04-16 14:15:00,264.59,264.59,263.91,263.91,3888.0,257.5319,257.5319,256.8701,256.8701,3888.0
2024-04-16 14:20:00,264.02,264.02,263.58,263.62,2591.0,256.9772,256.9772,256.5489,256.5878,2591.0
2024-04-16 14:25:00,263.67,264.39,263.67,263.82,8901.0,256.6365,257.3373,256.6365,256.7825,8901.0
2024-04-16 14:30:00,264.01,264.39,263.75,264.39,4467.0,256.9674,257.3373,256.7144,257.3373,4467.0
2024-04-16 14:35:00,264.47,264.68,264.14,264.29,5274.0,257.4151,257.6195,257.094,257.24,5274.0
2024-04-16 14:40:00,264.42,264.69,264.41,264.42,5783.0,257.3665,257.6293,257.3567,257.3665,5783.0
2024-04-16 14:45:00,264.45,264.81,264.35,264.72,2300.0,257.3957,257.7461,257.2984,257.6585,2300.0
2024-04-16 14:50:00,264.71,265.21,264.71,265.17,3953.0,257.6487,258.1354,257.6487,258.0965,3953.0
2024-04-16 14:55:00,265.17,265.19,264.92,264.96,6057.0,258.0965,258.1159,257.8531,257.8921,6057.0
2024-04-16 15:00:00,265.0,265.04,264.62,264.76,6242.0,257.931,257.9699,257.5611,257.6974,6242.0
2024-04-16 15:05:00,264.68,265.14,264.66,264.88,5343.0,257.6195,258.0673,257.6001,257.8142,5343.0
2024-04-16 15:10:00,264.88,265.05,264.8,264.87,5254.0,257.8142,257.9797,257.7363,257.8045,5254.0
2024-04-16 15:15:00,264.87,265.03,264.71,264.92,4998.0,257.8045,257.9602,257.6487,257.8531,4998.0
2024-04-16 15:20:00,264.92,265.42,264.86,265.42,5694.0,257.8531,258.3398,257.7947,258.3398,5694.0
2024-04-16 15:25:00,265.3,265.61,265.29,265.39,9744.0,258.223,258.5247,258.2133,258.3106,9744.0
2024-04-16 15:30:00,265.31,265.32,264.27,264.27,5172.0,258.2327,258.2425,257.2205,257.2205,5172.0
2024-04-16 15:35:00,264.13,264.77,264.13,264.73,6692.0,257.0842,257.7071,257.0842,257.6682,6692.0
2024-04-16 15:40:00,264.73,264.73,264.36,264.45,7880.0,257.6682,257.6682,257.3081,257.3957,7880.0
2024-04-16 15:45:00,264.43,264.79,264.31,264.79,8368.0,257.3762,257.7266,257.2594,257.7266,8368.0
2024-04-16 15:50:00,264.82,265.04,264.55,264.8,16897.0,257.7558,257.9699,257.493,257.7363,16897.0
2024-04-16 15:55:00,264.86,264.99,264.2,264.87,76356.0,257.7947,257.9213,257.1524,257.8045,76356.0
2024-04-17 09:30:00,264.4,265.43,263.61,264.59,26314.0,257.347,258.3495,256.5781,257.5319,26314.0
2024-04-17 09:35:00,264.46,265.06,263.53,263.72,5924.0,257.4054,257.9894,256.5002,256.6852,5924.0
2024-04-17 09:40:00,263.56,263.99,263.1,263.46,8509.0,256.5294,256.948,256.0817,256.4321,8509.0
2024-04-17 09:45:00,263.47,264.44,263.18,264.42,3670.0,256.4418,257.3859,256.1596,257.3665,3670.0
2024-04-17 09:50:00,264.26,265.24,264.26,265.24,4686.0,257.2108,258.1646,257.2108,258.1646,4686.0
2024-04-17 09:55:00,265.36,265.94,265.35,265.86,9503.0,258.2814,258.8459,258.2717,258.7681,9503.0
2024-04-17 10:00:00,265.82,265.82,264.83,264.91,10172.0,258.7291,258.7291,257.7655,257.8434,10172.0
2024-04-17 10:05:00,264.74,265.48,264.74,265.47,4419.0,257.6779,258.3982,257.6779,258.3885,4419.0
2024-04-17 10:10:00,265.35,265.37,264.72,264.96,8199.0,258.2717,258.2911,257.6585,257.8921,8199.0
2024-04-17 10:15:00,264.95,265.11,264.5,264.69,16080.0,257.8823,258.0381,257.4443,257.6293,16080.0
2024-04-17 10:20:00,264.66,264.86,264.42,264.73,5120.0,257.6001,257.7947,257.3665,257.6682,5120.0
2024-04-17 10:25:00,264.76,264.98,264.06,264.57,12081.0,257.6974,257.9115,257.0161,257.5125,12081.0
2024-04-17 10:30:00,264.81,264.81,264.16,264.16,5250.0,257.7461,257.7461,257.1134,257.1134,5250.0
2024-04-17 10:35:00,264.27,264.52,264.27,264.38,2756.0,257.2205,257.4638,257.2205,257.3275,2756.0
2024-04-17 10:40:00,264.35,264.69,264.17,264.49,10058.0,257.2984,257.6293,257.1232,257.4346,10058.0
2024-04-17 10:45:00,264.54,264.54,264.31,264.39,4705.0,257.4833,257.4833,257.2594,257.3373,4705.0
2024-04-17 10:50:00,264.38,264.39,263.31,263.48,10357.0,257.3275,257.3373,256.2861,256.4516,10357.0
2024-04-17 10:55:00,263.57,264.12,263.51,264.12,10467.0,256.5392,257.0745,256.4808,257.0745,10467.0
2024-04-17 11:00:00,264.13,264.16,263.97,264.06,6647.0,257.0842,257.1134,256.9285,257.0161,6647.0
2024-04-17 11:05:00,264.03,264.03,263.47,263.51,6225.0,256.9869,256.9869,256.4418,256.4808,6225.0
2024-04-17 11:10:00,263.63,263.91,263.55,263.88,5844.0,256.5976,256.8701,256.5197,256.8409,5844.0
2024-04-17 11:15:00,263.77,263.89,263.47,263.47,4932.0,256.7338,256.8506,256.4418,256.4418,4932.0
2024-04-17 11:20:00,263.54,263.79,263.07,263.1,13029.0,256.51,256.7533,256.0525,256.0817,13029.0
2024-04-17 11:25:00,263.08,263.43,262.89,263.11,5357.0,256.0622,256.4029,255.8773,256.0914,5357.0
2024-04-17 11:30:00,263.08,263.16,262.65,262.98,26424.0,256.0622,256.1401,255.6437,255.9649,26424.0
2024-04-17 11:35:00,263.22,263.47,262.94,263.14,6628.0,256.1985,256.4418,255.926,256.1206,6628.0
2024-04-17 11:40:00,263.15,263.61,263.12,263.39,5789.0,256.1304,256.5781,256.1012,256.364,5789.0
2024-04-17 11:45:00,263.46,263.46,262.97,263.04,8361.0,256.4321,256.4321,255.9552,256.0233,8361.0
2024-04-17 11:50:00,262.99,263.25,262.9,263.25,5460.0,255.9746,256.2277,255.887,256.2277,5460.0
2024-04-17 11:55:00,263.17,263.34,263.05,263.31,6630.0,256.1498,256.3153,256.033,256.2861,6630.0
2024-04-17 12:00:00,263.21,263.27,262.82,262.82,7086.0,256.1888,256.2472,255.8092,255.8092,7086.0
2024-04-17 12:05:00,262.76,262.88,262.58,262.79,11255.0,255.7508,255.8676,255.5756,255.78,11255.0
2024-04-17 12:10:00,262.94,263.52,262.85,263.47,9002.0,255.926,256.4905,255.8384,256.4418,9002.0
2024-04-17 12:15:00,263.46,263.53,263.26,263.39,5009.0,256.4321,256.5002,256.2374,256.364,5009.0
2024-04-17 12:20:00,263.31,263.46,263.08,263.19,5868.0,256.2861,256.4321,256.0622,256.1693,5868.0
2024-04-17 12:25:00,263.34,263.52,263.1,263.11,4234.0,256.3153,256.4905,256.0817,256.0914,4234.0
2024-04-17 12:30:00,263.01,263.11,262.91,263.06,5878.0,255.9941,256.0914,255.8968,256.0428,5878.0
2024-04-17 12:35:00,263.0,263.13,262.7,262.78,4649.0,255.9844,256.1109,255.6924,255.7702,4649.0
2024-04-17 12:40:00,262.78,262.87,262.41,262.41,2870.0,255.7702,255.8578,255.4101,255.4101,2870.0
2024-04-17 12:45:00,262.42,262.59,262.28,262.45,7318.0,255.4198,255.5853,255.2836,255.449,7318.0
2024-04-17 12:50:00,262.49,262.53,262.28,262.39,5236.0,255.488,255.5269,255.2836,255.3906,5236.0
2024-04-17 12:55:00,262.4,262.52,262.34,262.37,3520.0,255.4004,255.5172,255.342,255.3712,3520.0
2024-04-17 13:00:00,262.27,262.69,262.22,262.66,3642.0,255.2738,255.6826,255.2252,255.6534,3642.0
2024-04-17 13:05:00,262.66,262.96,262.6,262.84,5521.0,255.6534,255.9454,255.595,255.8286,5521.0
2024-04-17 13:10:00,262.93,263.05,262.89,262.93,3500.0,255.9162,256.033,255.8773,255.9162,3500.0
2024-04-17 13:15:00,263.0,263.31,262.89,263.25,7180.0,255.9844,256.2861,255.8773,256.2277,7180.0
2024-04-17 13:20:00,263.55,263.55,263.4,263.5,3298.0,256.5197,256.5197,256.3737,256.471,3298.0
2024-04-17 13:25:00,263.54,263.54,263.3,263.41,3692.0,256.51,256.51,256.2764,256.3834,3692.0
2024-04-17 13:30:00,263.41,263.42,262.94,263.04,3123.0,256.3834,256.3932,255.926,256.0233,3123.0
2024-04-17 13:35:00,263.1,263.27,263.01,263.08,4295.0,256.0817,256.2472,255.9941,256.0622,4295.0
2024-04-17 13:40:00,263.06,263.09,262.85,263.09,6011.0,256.0428,256.072,255.8384,256.072,6011.0
2024-04-17 13:45:00,262.98,263.1,262.76,263.0,7660.0,255.9649,256.0817,255.7508,255.9844,7660.0
2024-04-17 13:50:00,263.15,263.51,263.08,263.5,4615.0,256.1304,256.4808,256.0622,256.471,4615.0
2024-04-17 13:55:00,263.43,263.6,263.42,263.5,3111.0,256.4029,256.5684,256.3932,256.471,3111.0
2024-04-17 14:00:00,263.41,263.41,263.12,263.23,2782.0,256.3834,256.3834,256.1012,256.2082,2782.0
2024-04-17 14:05:00,263.2,263.77,263.2,263.61,5701.0,256.179,256.7338,256.179,256.5781,5701.0
2024-04-17 14:10:00,263.54,263.56,263.36,263.36,3166.0,256.51,256.5294,256.3348,256.3348,3166.0
2024-04-17 14:15:00,263.46,263.46,263.01,263.44,5164.0,256.4321,256.4321,255.9941,256.4126,5164.0
2024-04-17 14:20:00,263.36,263.36,263.14,263.14,2742.0,256.3348,256.3348,256.1206,256.1206,2742.0
2024-04-17 14:25:00,263.21,263.68,263.12,263.56,6760.0,256.1888,256.6462,256.1012,256.5294,6760.0
2024-04-17 14:30:00,263.57,263.88,263.45,263.67,11310.0,256.5392,256.8409,256.4224,256.6365,11310.0
2024-04-17 14:35:00,263.6,263.69,263.49,263.67,2002.0,256.5684,256.656,256.4613,256.6365,2002.0
2024-04-17 14:40:00,263.76,264.6,263.76,264.58,6170.0,256.7241,257.5417,256.7241,257.5222,6170.0
2024-04-17 14:45:00,264.53,264.66,263.91,263.91,4531.0,257.4735,257.6001,256.8701,256.8701,4531.0
2024-04-17 14:50:00,263.93,263.99,262.96,263.13,4127.0,256.8896,256.948,255.9454,256.1109,4127.0
2024-04-17 14:55:00,263.2,263.34,263.12,263.17,3274.0,256.179,256.3153,256.1012,256.1498,3274.0
2024-04-17 15:00:00,263.13,263.19,262.88,262.88,5633.0,256.1109,256.1693,255.8676,255.8676,5633.0
2024-04-17 15:05:00,262.81,262.99,262.73,262.87,5942.0,255.7994,255.9746,255.7216,255.8578,5942.0
2024-04-17 15:10:00,262.92,263.05,262.59,262.63,3203.0,255.9065,256.033,255.5853,255.6242,3203.0
2024-04-17 15:15:00,262.66,263.15,262.56,263.09,6760.0,255.6534,256.1304,255.5561,256.072,6760.0
2024-04-17 15:20:00,263.15,263.21,262.91,263.1,4887.0,256.1304,256.1888,255.8968,256.0817,4887.0
2024-04-17 15:25:00,263.05,263.13,262.89,263.01,5554.0,256.033,256.1109,255.8773,255.9941,5554.0
2024-04-17 15:30:00,263.03,263.31,263.02,263.16,8971.0,256.0136,256.2861,256.0038,256.1401,8971.0
2024-04-17 15:35:00,263.17,263.17,262.72,262.93,8073.0,256.1498,256.1498,255.7118,255.9162,8073.0
2024-04-17 15:40:00,262.94,263.36,262.81,263.13,14445.0,255.926,256.3348,255.7994,256.1109,14445.0
2024-04-17 15:45:00,263.11,263.31,263.02,263.07,18044.0,256.0914,256.2861,256.0038,256.0525,18044.0
2024-04-17 15:50:00,263.04,263.31,262.74,263.31,40255.0,256.0233,256.2861,255.7313,256.2861,40255.0
2024-04-17 15:55:00,263.25,264.03,262.77,263.0,106485.0,256.2277,256.9869,255.7605,255.9844,106485.0
2024-04-18 09:30:00,264.11,265.2,262.55,263.19,16041.0,257.0648,258.1257,255.5464,256.1693,16041.0
2024-04-18 09:35:00,263.52,264.52,262.54,264.33,11432.0,256.4905,257.4638,255.5366,257.2789,11432.0
2024-04-18 09:40:00,264.3,264.4,263.67,263.69,5011.0,257.2497,257.347,256.6365,256.656,5011.0
2024-04-18 09:45:00,263.6,264.1,263.53,263.98,3477.0,256.5684,257.055,256.5002,256.9382,3477.0
2024-04-18 09:50:00,263.77,263.89,263.67,263.81,2980.0,256.7338,256.8506,256.6365,256.7728,2980.0
2024-04-18 09:55:00,263.73,264.09,263.72,264.09,1478.0,256.6949,257.0453,256.6852,257.0453,1478.0
2024-04-18 10:00:00,264.14,264.26,263.7,263.77,3657.0,257.094,257.2108,256.6657,256.7338,3657.0
2024-04-18 10:05:00,263.81,263.86,263.3,263.7,3393.0,256.7728,256.8214,256.2764,256.6657,3393.0
2024-04-18 10:10:00,263.72,263.79,263.13,263.13,5020.0,256.6852,256.7533,256.1109,256.1109,5020.0
2024-04-18 10:15:00,263.29,263.77,263.11,263.76,3317.0,256.2666,256.7338,256.0914,256.7241,3317.0
2024-04-18 10:20:00,263.82,263.87,263.45,263.55,2100.0,256.7825,256.8312,256.4224,256.5197,2100.0
2024-04-18 10:25:00,263.62,263.76,263.52,263.62,2922.0,256.5878,256.7241,256.4905,256.5878,2922.0
2024-04-18 10:30:00,263.65,263.65,263.2,263.41,2796.0,256.617,256.617,256.179,256.3834,2796.0
2024-04-18 10:35:00,263.65,264.19,263.65,263.78,3622.0,256.617,257.1426,256.617,256.7436,3622.0
2024-04-18 10:40:00,263.71,264.09,263.71,264.01,2631.0,256.6754,257.0453,256.6754,256.9674,2631.0
2024-04-18 10:45:00,264.14,264.25,263.68,263.8,2212.0,257.094,257.201,256.6462,256.763,2212.0
2024-04-18 10:50:00,263.74,263.83,263.65,263.78,2864.0,256.7046,256.7922,256.617,256.7436,2864.0
2024-04-18 10:55:00,263.81,264.12,263.68,264.12,25561.0,256.7728,257.0745,256.6462,257.0745,25561.0
2024-04-18 11:00:00,264.15,264.36,263.66,263.66,4610.0,257.1037,257.3081,256.6268,256.6268,4610.0
2024-04-18 11:05:00,263.78,263.9,263.63,263.73,2495.0,256.7436,256.8604,256.5976,256.6949,2495.0
2024-04-18 11:10:00,263.8,263.92,263.73,263.91,3945.0,256.763,256.8798,256.6949,256.8701,3945.0
2024-04-18 11:15:00,263.83,264.13,263.83,263.97,6224.0,256.7922,257.0842,256.7922,256.9285,6224.0
2024-04-18 11:20:00,264.02,264.66,264.02,264.43,16598.0,256.9772,257.6001,256.9772,257.3762,16598.0
2024-04-18 11:25:00,264.49,264.55,264.07,264.25,3886.0,257.4346,257.493,257.0258,257.201,3886.0
2024-04-18 11:30:00,264.28,264.28,264.0,264.17,5285.0,257.2302,257.2302,256.9577,257.1232,5285.0
2024-04-18 11:35:00,264.26,264.3,264.07,264.19,1300.0,257.2108,257.2497,257.0258,257.1426,1300.0
2024-04-18 11:40:00,264.19,264.24,263.86,263.88,4762.0,257.1426,257.1913,256.8214,256.8409,4762.0
2024-04-18 11:45:00,263.83,263.83,263.54,263.7,1356.0,256.7922,256.7922,256.51,256.6657,1356.0
2024-04-18 11:50:00,263.65,263.8,263.64,263.65,1266.0,256.617,256.763,256.6073,256.617,1266.0
2024-04-18 11:55:00,263.62,264.17,263.62,264.1,6918.0,256.5878,257.1232,256.5878,257.055,6918.0
2024-04-18 12:00:00,264.22,264.29,264.06,264.18,4990.0,257.1718,257.24,257.0161,257.1329,4990.0
2024-04-18 12:05:00,264.11,264.11,263.9,263.9,3771.0,257.0648,257.0648,256.8604,256.8604,3771.0
2024-04-18 12:10:00,264.0,264.32,263.92,264.32,2811.0,256.9577,257.2692,256.8798,257.2692,2811.0
2024-04-18 12:15:00,264.21,264.47,264.18,264.47,3494.0,257.1621,257.4151,257.1329,257.4151,3494.0
2024-04-18 12:20:00,264.44,264.61,264.34,264.35,5241.0,257.3859,257.5514,257.2886,257.2984,5241.0
2024-04-18 12:25:00,264.38,264.6,264.2,264.6,5618.0,257.3275,257.5417,257.1524,257.5417,5618.0
2024-04-18 12:30:00,264.45,264.52,263.76,263.82,7074.0,257.3957,257.4638,256.7241,256.7825,7074.0
2024-04-18 12:35:00,263.93,264.17,263.79,263.94,4068.0,256.8896,257.1232,256.7533,256.8993,4068.0
2024-04-18 12:40:00,264.01,264.01,263.58,263.81,3280.0,256.9674,256.9674,256.5489,256.7728,3280.0
2024-04-18 12:45:00,263.8,263.86,263.4,263.4,2185.0,256.763,256.8214,256.3737,256.3737,2185.0
2024-04-18 12:50:00,263.44,263.57,263.39,263.46,2140.0,256.4126,256.5392,256.364,256.4321,2140.0
2024-04-18 12:55:00,263.46,263.61,262.9,263.0,10392.0,256.4321,256.5781,255.887,255.9844,10392.0
2024-04-18 13:00:00,263.0,263.0,262.76,262.76,2610.0,255.9844,255.9844,255.7508,255.7508,2610.0
2024-04-18 13:05:00,262.88,262.97,262.71,262.73,2171.0,255.8676,255.9552,255.7021,255.7216,2171.0
2024-04-18 13:10:00,262.63,262.87,262.48,262.87,1462.0,255.6242,255.8578,255.4782,255.8578,1462.0
2024-04-18 13:15:00,262.88,262.89,262.51,262.55,1661.0,255.8676,255.8773,255.5074,255.5464,1661.0
2024-04-18 13:20:00,262.55,262.55,262.43,262.43,1953.0,255.5464,255.5464,255.4296,255.4296,1953.0
2024-04-18 13:25:00,262.62,262.99,262.58,262.99,2200.0,255.6145,255.9746,255.5756,255.9746,2200.0
2024-04-18 13:30:00,263.04,263.04,262.69,262.74,1458.0,256.0233,256.0233,255.6826,255.7313,1458.0
2024-04-18 13:35:00,262.84,262.9,262.48,262.48,1997.0,255.8286,255.887,255.4782,255.4782,1997.0
2024-04-18 13:40:00,262.51,262.52,262.3,262.46,2361.0,255.5074,255.5172,255.303,255.4588,2361.0
2024-04-18 13:45:00,262.46,262.66,262.41,262.55,1154.0,255.4588,255.6534,255.4101,255.5464,1154.0
2024-04-18 13:50:00,262.5,262.5,262.17,262.17,597.0,255.4977,255.4977,255.1765,255.1765,597.0
2024-04-18 13:55:00,262.3,262.51,262.24,262.51,2034.0,255.303,255.5074,255.2446,255.5074,2034.0
2024-04-18 14:00:00,262.38,262.59,262.08,262.32,5297.0,255.3809,255.5853,255.0889,255.3225,5297.0
2024-04-18 14:05:00,262.38,262.5,262.25,262.5,5780.0,255.3809,255.4977,255.2544,255.4977,5780.0
2024-04-18 14:10:00,262.39,262.66,262.35,262.66,5206.0,255.3906,255.6534,255.3517,255.6534,5206.0
2024-04-18 14:15:00,262.66,263.09,262.66,263.02,3568.0,255.6534,256.072,255.6534,256.0038,3568.0
2024-04-18 14:20:00,262.97,263.3,262.97,263.3,4244.0,255.9552,256.2764,255.9552,256.2764,4244.0
2024-04-18 14:25:00,263.22,263.51,262.98,263.0,4338.0,256.1985,256.4808,255.9649,255.9844,4338.0
2024-04-18 14:30:00,262.85,262.85,262.44,262.44,1719.0,255.8384,255.8384,255.4393,255.4393,1719.0
2024-04-18 14:35:00,262.45,262.55,262.36,262.53,1310.0,255.449,255.5464,255.3614,255.5269,1310.0
2024-04-18 14:40:00,262.52,262.76,262.52,262.76,2562.0,255.5172,255.7508,255.5172,255.7508,2562.0
2024-04-18 14:45:00,262.72,262.9,262.64,262.78,2122.0,255.7118,255.887,255.634,255.7702,2122.0
2024-04-18 14:50:00,262.73,262.73,262.56,262.59,5242.0,255.7216,255.7216,255.5561,255.5853,5242.0
2024-04-18 14:55:00,262.48,262.56,262.38,262.46,3512.0,255.4782,255.5561,255.3809,255.4588,3512.0
2024-04-18 15:00:00,262.53,263.06,262.53,262.86,3617.0,255.5269,256.0428,255.5269,255.8481,3617.0
2024-04-18 15:05:00,262.8,263.1,262.8,263.01,4883.0,255.7897,256.0817,255.7897,255.9941,4883.0
2024-04-18 15:10:00,263.09,263.1,262.7,262.87,5058.0,256.072,256.0817,255.6924,255.8578,5058.0
2024-04-18 15:15:00,262.81,262.96,262.64,262.73,4471.0,255.7994,255.9454,255.634,255.7216,4471.0
2024-04-18 15:20:00,262.87,263.28,262.86,263.19,8051.0,255.8578,256.2569,255.8481,256.1693,8051.0
2024-04-18 15:25:00,263.1,263.21,262.88,263.07,7160.0,256.0817,256.1888,255.8676,256.0525,7160.0
2024-04-18 15:30:00,263.02,263.22,262.94,263.13,5323.0,256.0038,256.1985,255.926,256.1109,5323.0
2024-04-18 15:35:00,263.15,263.21,262.93,263.02,6668.0,256.1304,256.1888,255.9162,256.0038,6668.0
2024-04-18 15:40:00,263.08,263.29,263.01,263.2,8907.0,256.0622,256.2666,255.9941,256.179,8907.0
2024-04-18 15:45:00,263.26,263.43,263.22,263.28,15842.0,256.2374,256.4029,256.1985,256.2569,15842.0
2024-04-18 15:50:00,263.34,263.82,263.01,263.05,53713.0,256.3153,256.7825,255.9941,256.033,53713.0
2024-04-18 15:55:00,263.11,263.54,263.01,263.34,88041.0,256.0914,256.51,255.9941,256.3153,88041.0
2024-04-19 09:30:00,264.24,265.75,263.46,265.75,61873.0,257.1913,258.661,256.4321,258.661,61873.0
2024-04-19 09:35:00,265.39,266.94,265.3,266.94,9902.0,258.3106,259.8193,258.223,259.8193,9902.0
2024-04-19 09:40:00,267.0,267.34,266.47,266.91,9000.0,259.8777,260.2086,259.3618,259.7901,9000.0
2024-04-19 09:45:00,266.91,267.07,266.67,266.68,6721.0,259.7901,259.9458,259.5565,259.5662,6721.0
2024-04-19 09:50:00,266.55,267.57,266.44,267.35,12133.0,259.4397,260.4325,259.3326,260.2183,12133.0
2024-04-19 09:55:00,267.34,268.33,267.34,268.04,22023.0,260.2086,261.1722,260.2086,260.8899,22023.0
2024-04-19 10:00:00,268.05,268.91,268.01,268.84,53688.0,260.8997,261.7367,260.8607,261.6686,53688.0
2024-04-19 10:05:00,268.73,269.1,268.54,268.54,18139.0,261.5615,261.9216,261.3766,261.3766,18139.0
2024-04-19 10:10:00,268.41,268.41,267.45,267.68,10490.0,261.25,261.25,260.3157,260.5395,10490.0
2024-04-19 10:15:00,267.69,268.12,267.57,268.12,21851.0,260.5493,260.9678,260.4325,260.9678,21851.0
2024-04-19 10:20:00,268.2,268.69,268.06,268.06,17651.0,261.0456,261.5226,260.9094,260.9094,17651.0
2024-04-19 10:25:00,268.18,268.29,267.69,268.29,9409.0,261.0262,261.1332,260.5493,261.1332,9409.0
2024-04-19 10:30:00,268.34,268.41,267.75,267.9,6224.0,261.1819,261.25,260.6077,260.7537,6224.0
2024-04-19 10:35:00,267.8,267.9,267.26,267.38,6878.0,260.6563,260.7537,260.1307,260.2475,6878.0
2024-04-19 10:40:00,267.46,267.94,267.41,267.91,4957.0,260.3254,260.7926,260.2767,260.7634,4957.0
2024-04-19 10:45:00,268.01,268.42,267.82,268.41,12077.0,260.8607,261.2598,260.6758,261.25,12077.0
2024-04-19 10:50:00,268.42,268.44,267.97,268.41,7067.0,261.2598,261.2792,260.8218,261.25,7067.0
2024-04-19 10:55:00,268.33,268.37,267.85,268.24,10620.0,261.1722,261.2111,260.705,261.0846,10620.0
2024-04-19 11:00:00,268.24,268.24,267.55,267.62,11515.0,261.0846,261.0846,260.413,260.4811,11515.0
2024-04-19 11:05:00,267.7,267.8,267.29,267.58,14694.0,260.559,260.6563,260.1599,260.4422,14694.0
2024-04-19 11:10:00,267.63,268.06,267.59,267.92,4589.0,260.4909,260.9094,260.4519,260.7731,4589.0
2024-04-19 11:15:00,267.94,267.94,267.02,267.1,5550.0,260.7926,260.7926,259.8971,259.975,5550.0
2024-04-19 11:20:00,267.15,267.25,266.81,266.98,2855.0,260.0237,260.121,259.6927,259.8582,2855.0
2024-04-19 11:25:00,266.9,267.28,266.83,267.2,3955.0,259.7803,260.1502,259.7122,260.0723,3955.0
2024-04-19 11:30:00,267.23,267.42,266.97,267.23,8347.0,260.1015,260.2865,259.8485,260.1015,8347.0
2024-04-19 11:35:00,267.16,267.42,267.12,267.41,3692.0,260.0334,260.2865,259.9945,260.2767,3692.0
2024-04-19 11:40:00,267.44,267.44,266.93,267.1,2941.0,260.3059,260.3059,259.8095,259.975,2941.0
2024-04-19 11:45:00,267.02,267.17,266.94,266.94,11701.0,259.8971,260.0431,259.8193,259.8193,11701.0
2024-04-19 11:50:00,267.09,267.4,267.08,267.22,3662.0,259.9653,260.267,259.9555,260.0918,3662.0
2024-04-19 11:55:00,267.2,267.37,267.07,267.31,7409.0,260.0723,260.2378,259.9458,260.1794,7409.0
2024-04-19 12:00:00,267.27,267.38,267.16,267.21,5614.0,260.1405,260.2475,260.0334,260.0821,5614.0
2024-04-19 12:05:00,267.35,267.38,267.1,267.19,4971.0,260.2183,260.2475,259.975,260.0626,4971.0
2024-04-19 12:10:00,267.22,267.22,266.89,266.97,8788.0,260.0918,260.0918,259.7706,259.8485,8788.0
2024-04-19 12:15:00,266.9,267.01,266.73,266.77,8960.0,259.7803,259.8874,259.6149,259.6538,8960.0
2024-04-19 12:20:00,266.78,266.97,266.77,266.93,4262.0,259.6635,259.8485,259.6538,259.8095,4262.0
2024-04-19 12:25:00,266.93,267.14,266.87,267.0,7162.0,259.8095,260.0139,259.7511,259.8777,7162.0
2024-04-19 12:30:00,266.96,267.34,266.96,267.25,4801.0,259.8387,260.2086,259.8387,260.121,4801.0
2024-04-19 12:35:00,267.38,267.79,267.37,267.68,8200.0,260.2475,260.6466,260.2378,260.5395,8200.0
2024-04-19 12:40:00,267.68,267.8,267.44,267.63,9831.0,260.5395,260.6563,260.3059,260.4909,9831.0
2024-04-19 12:45:00,267.58,267.83,267.43,267.78,5287.0,260.4422,260.6855,260.2962,260.6369,5287.0
2024-04-19 12:50:00,267.77,268.09,267.69,267.69,10360.0,260.6271,260.9386,260.5493,260.5493,10360.0
2024-04-19 12:55:00,267.72,267.99,267.71,267.94,2827.0,260.5785,260.8413,260.5687,260.7926,2827.0
2024-04-19 13:00:00,267.91,268.15,267.82,268.14,3750.0,260.7634,260.997,260.6758,260.9873,3750.0
2024-04-19 13:05:00,268.08,268.39,268.08,268.2,3979.0,260.9289,261.2306,260.9289,261.0456,3979.0
2024-04-19 13:10:00,268.27,268.49,268.1,268.11,5667.0,261.1138,261.3279,260.9483,260.9581,5667.0
2024-04-19 13:15:00,268.12,268.14,267.78,267.9,8586.0,260.9678,260.9873,260.6369,260.7537,8586.0
2024-04-19 13:20:00,267.91,268.12,267.68,267.72,10898.0,260.7634,260.9678,260.5395,260.5785,10898.0
2024-04-19 13:25:00,267.72,267.81,267.52,267.54,2506.0,260.5785,260.6661,260.3838,260.4033,2506.0
2024-04-19 13:30:00,267.47,267.82,267.42,267.68,4766.0,260.3351,260.6758,260.2865,260.5395,4766.0
2024-04-19 13:35:00,267.63,267.77,267.38,267.47,2961.0,260.4909,260.6271,260.2475,260.3351,2961.0
2024-04-19 13:40:00,267.42,267.7,267.39,267.68,3350.0,260.2865,260.559,260.2573,260.5395,3350.0
2024-04-19 13:45:00,267.53,268.02,267.49,267.99,6413.0,260.3935,260.8705,260.3546,260.8413,6413.0
2024-04-19 13:50:00,268.02,268.28,268.02,268.17,6821.0,260.8705,261.1235,260.8705,261.0164,6821.0
2024-04-19 13:55:00,268.17,268.24,267.59,267.7,3426.0,261.0164,261.0846,260.4519,260.559,3426.0
2024-04-19 14:00:00,267.65,267.65,267.03,267.14,3579.0,260.5103,260.5103,259.9069,260.0139,3579.0
2024-04-19 14:05:00,267.32,267.72,267.18,267.5,7897.0,260.1891,260.5785,260.0529,260.3643,7897.0
2024-04-19 14:10:00,267.41,267.55,267.29,267.37,18798.0,260.2767,260.413,260.1599,260.2378,18798.0
2024-04-19 14:15:00,267.25,267.34,266.92,267.19,4267.0,260.121,260.2086,259.7998,260.0626,4267.0
2024-04-19 14:20:00,267.09,267.3,267.09,267.27,5111.0,259.9653,260.1697,259.9653,260.1405,5111.0
2024-04-19 14:25:00,267.13,267.29,266.73,266.73,3953.0,260.0042,260.1599,259.6149,259.6149,3953.0
2024-04-19 14:30:00,266.71,266.99,266.71,266.92,4786.0,259.5954,259.8679,259.5954,259.7998,4786.0
2024-04-19 14:35:00,266.98,267.07,266.75,266.88,4967.0,259.8582,259.9458,259.6343,259.7609,4967.0
2024-04-19 14:40:00,266.88,266.89,266.25,266.28,6590.0,259.7609,259.7706,259.1477,259.1769,6590.0
2024-04-19 14:45:00,266.3,266.55,266.24,266.52,4219.0,259.1963,259.4397,259.1379,259.4105,4219.0
2024-04-19 14:50:00,266.53,266.53,266.21,266.33,5147.0,259.4202,259.4202,259.1087,259.2255,5147.0
2024-04-19 14:55:00,266.3,266.7,266.28,266.58,7839.0,259.1963,259.5857,259.1769,259.4689,7839.0
2024-04-19 15:00:00,266.55,266.93,266.37,266.73,5121.0,259.4397,259.8095,259.2645,259.6149,5121.0
2024-04-19 15:05:00,266.62,266.64,266.22,266.54,7142.0,259.5078,259.5273,259.1185,259.4299,7142.0
2024-04-19 15:10:00,266.51,266.89,266.4,266.72,7224.0,259.4007,259.7706,259.2937,259.6051,7224.0
2024-04-19 15:15:00,266.8,266.93,266.57,266.93,9717.0,259.683,259.8095,259.4591,259.8095,9717.0
2024-04-19 15:20:00,267.0,267.0,266.58,266.58,10098.0,259.8777,259.8777,259.4689,259.4689,10098.0
2024-04-19 15:25:00,266.6,267.0,266.6,266.81,5274.0,259.4883,259.8777,259.4883,259.6927,5274.0
2024-04-19 15:30:00,266.8,266.88,266.57,266.82,9642.0,259.683,259.7609,259.4591,259.7025,9642.0
2024-04-19 15:35:00,266.72,266.83,266.44,266.68,11115.0,259.6051,259.7122,259.3326,259.5662,11115.0
2024-04-19 15:40:00,266.65,266.72,266.54,266.59,8062.0,259.537,259.6051,259.4299,259.4786,8062.0
2024-04-19 15:45:00,266.59,266.93,266.53,266.92,18854.0,259.4786,259.8095,259.4202,259.7998,18854.0
2024-04-19 15:50:00,266.92,267.0,266.66,266.91,24486.0,259.7998,259.8777,259.5467,259.7901,24486.0
2024-04-19 15:55:00,266.83,267.29,266.54,266.99,69676.0,259.7122,260.1599,259.4299,259.8679,69676.0
2024-04-22 09:30:00,268.67,269.25,267.25,267.47,18819.0,261.5031,262.0676,260.121,260.3351,18819.0
2024-04-22 09:35:00,267.02,268.29,267.02,268.29,3307.0,259.8971,261.1332,259.8971,261.1332,3307.0
2024-04-22 09:40:00,268.24,268.43,267.99,268.27,4460.0,261.0846,261.2695,260.8413,261.1138,4460.0
2024-04-22 09:45:00,268.54,268.92,268.43,268.91,4341.0,261.3766,261.7464,261.2695,261.7367,4341.0
2024-04-22 09:50:00,268.88,269.6,268.65,268.78,15618.0,261.7075,262.4083,261.4836,261.6102,15618.0
2024-04-22 09:55:00,269.04,269.21,268.7,268.99,4973.0,261.8632,262.0287,261.5323,261.8146,4973.0
2024-04-22 10:00:00,268.93,268.96,268.73,268.78,1800.0,261.7562,261.7854,261.5615,261.6102,1800.0
2024-04-22 10:05:00,268.98,269.0,268.41,268.72,4811.0,261.8048,261.8243,261.25,261.5518,4811.0
2024-04-22 10:10:00,268.73,268.73,268.33,268.55,7655.0,261.5615,261.5615,261.1722,261.3863,7655.0
2024-04-22 10:15:00,268.45,268.98,268.45,268.98,4928.0,261.289,261.8048,261.289,261.8048,4928.0
2024-04-22 10:20:00,269.01,269.01,268.44,268.6,3741.0,261.834,261.834,261.2792,261.435,3741.0
2024-04-22 10:25:00,268.62,268.67,268.16,268.41,5881.0,261.4544,261.5031,261.0067,261.25,5881.0
2024-04-22 10:30:00,268.16,268.64,268.07,268.5,7594.0,261.0067,261.4739,260.9191,261.3376,7594.0
2024-04-22 10:35:00,268.41,268.58,268.32,268.42,1984.0,261.25,261.4155,261.1624,261.2598,1984.0
2024-04-22 10:40:00,268.36,268.72,268.31,268.62,3124.0,261.2014,261.5518,261.1527,261.4544,3124.0
2024-04-22 10:45:00,268.72,268.72,268.56,268.69,806.0,261.5518,261.5518,261.396,261.5226,806.0
2024-04-22 10:50:00,268.63,268.67,268.49,268.6,6487.0,261.4642,261.5031,261.3279,261.435,6487.0
2024-04-22 10:55:00,268.56,268.63,268.04,268.11,14698.0,261.396,261.4642,260.8899,260.9581,14698.0
2024-04-22 11:00:00,268.13,268.13,267.81,267.81,3330.0,260.9775,260.9775,260.6661,260.6661,3330.0
2024-04-22 11:05:00,268.02,268.04,267.89,267.9,2031.0,260.8705,260.8899,260.7439,260.7537,2031.0
2024-04-22 11:10:00,267.95,267.95,267.67,267.67,1504.0,260.8023,260.8023,260.5298,260.5298,1504.0
2024-04-22 11:15:00,267.5,267.78,267.5,267.64,4642.0,260.3643,260.6369,260.3643,260.5006,4642.0
2024-04-22 11:20:00,267.57,267.58,267.32,267.51,3555.0,260.4325,260.4422,260.1891,260.3741,3555.0
2024-04-22 11:25:00,267.5,267.83,267.26,267.29,3574.0,260.3643,260.6855,260.1307,260.1599,3574.0
2024-04-22 11:30:00,267.37,267.59,267.36,267.43,9219.0,260.2378,260.4519,260.2281,260.2962,9219.0
2024-04-22 11:35:00,267.49,267.62,267.27,267.62,7133.0,260.3546,260.4811,260.1405,260.4811,7133.0
2024-04-22 11:40:00,267.76,267.93,267.41,267.41,7010.0,260.6174,260.7829,260.2767,260.2767,7010.0
2024-04-22 11:45:00,267.45,267.8,267.45,267.63,4841.0,260.3157,260.6563,260.3157,260.4909,4841.0
2024-04-22 11:50:00,267.59,267.59,267.42,267.55,3871.0,260.4519,260.4519,260.2865,260.413,3871.0
2024-04-22 11:55:00,267.84,268.01,267.67,268.01,6550.0,260.6953,260.8607,260.5298,260.8607,6550.0
2024-04-22 12:00:00,268.02,268.3,267.96,268.3,2403.0,260.8705,261.143,260.8121,261.143,2403.0
2024-04-22 12:05:00,268.4,268.61,268.36,268.57,3767.0,261.2403,261.4447,261.2014,261.4058,3767.0
2024-04-22 12:10:00,268.71,269.12,268.71,269.01,10488.0,261.542,261.9411,261.542,261.834,10488.0
2024-04-22 12:15:00,269.13,269.44,268.93,268.97,3767.0,261.9508,262.2526,261.7562,261.7951,3767.0
2024-04-22 12:20:00,269.06,269.12,268.57,268.57,5557.0,261.8827,261.9411,261.4058,261.4058,5557.0
2024-04-22 12:25:00,268.7,268.96,268.66,268.79,3552.0,261.5323,261.7854,261.4934,261.6199,3552.0
2024-04-22 12:30:00,268.95,268.96,268.81,268.84,2245.0,261.7756,261.7854,261.6394,261.6686,2245.0
2024-04-22 12:35:00,268.93,269.15,268.84,269.06,2563.0,261.7562,261.9703,261.6686,261.8827,2563.0
2024-04-22 12:40:00,269.11,269.12,268.92,268.93,4181.0,261.9314,261.9411,261.7464,261.7562,4181.0
2024-04-22 12:45:00,269.01,269.14,268.8,269.12,3213.0,261.834,261.9606,261.6296,261.9411,3213.0
2024-04-22 12:50:00,269.22,269.32,269.07,269.28,1500.0,262.0384,262.1358,261.8924,262.0968,1500.0
2024-04-22 12:55:00,269.22,269.43,269.21,269.43,2002.0,262.0384,262.2428,262.0287,262.2428,2002.0
2024-04-22 13:00:00,269.46,269.53,269.32,269.44,4020.0,262.272,262.3402,262.1358,262.2526,4020.0
2024-04-22 13:05:00,269.55,269.86,269.55,269.79,2937.0,262.3596,262.6614,262.3596,262.5932,2937.0
2024-04-22 13:10:00,269.84,269.87,269.66,269.76,3694.0,262.6419,262.6711,262.4667,262.564,3694.0
2024-04-22 13:15:00,269.79,269.85,269.69,269.85,2301.0,262.5932,262.6516,262.4959,262.6516,2301.0
2024-04-22 13:20:00,269.85,270.0,269.74,270.0,4278.0,262.6516,262.7976,262.5446,262.7976,4278.0
2024-04-22 13:25:00,269.96,270.33,269.96,270.32,5964.0,262.7587,263.1188,262.7587,263.1091,5964.0
2024-04-22 13:30:00,270.38,270.87,270.29,270.74,6903.0,263.1675,263.6444,263.0799,263.5179,6903.0
2024-04-22 13:35:00,270.85,270.87,270.38,270.42,5521.0,263.625,263.6444,263.1675,263.2064,5521.0
2024-04-22 13:40:00,270.54,270.58,270.47,270.57,1528.0,263.3232,263.3622,263.2551,263.3524,1528.0
2024-04-22 13:45:00,270.66,270.9,270.59,270.9,5715.0,263.44,263.6736,263.3719,263.6736,5715.0
2024-04-22 13:50:00,270.91,271.64,270.87,271.64,8678.0,263.6834,264.3939,263.6444,264.3939,8678.0
2024-04-22 13:55:00,271.7,271.7,271.15,271.25,4981.0,264.4523,264.4523,263.917,264.0143,4981.0
2024-04-22 14:00:00,271.31,271.35,271.16,271.16,2845.0,264.0727,264.1116,263.9267,263.9267,2845.0
2024-04-22 14:05:00,271.24,271.44,271.11,271.3,6076.0,264.0046,264.1992,263.878,264.063,6076.0
2024-04-22 14:10:00,271.43,271.52,271.31,271.43,2578.0,264.1895,264.2771,264.0727,264.1895,2578.0
2024-04-22 14:15:00,271.44,271.71,271.43,271.49,2877.0,264.1992,264.462,264.1895,264.2479,2877.0
2024-04-22 14:20:00,271.6,271.67,271.47,271.57,3091.0,264.355,264.4231,264.2284,264.3258,3091.0
2024-04-22 14:25:00,271.64,271.77,271.52,271.59,3206.0,264.3939,264.5204,264.2771,264.3452,3206.0
2024-04-22 14:30:00,271.63,271.75,271.63,271.73,4373.0,264.3842,264.501,264.3842,264.4815,4373.0
2024-04-22 14:35:00,271.79,271.94,271.43,271.55,9028.0,264.5399,264.6859,264.1895,264.3063,9028.0
2024-04-22 14:40:00,271.38,271.41,271.02,271.07,3280.0,264.1408,264.17,263.7904,263.8391,3280.0
2024-04-22 14:45:00,271.16,271.26,271.04,271.21,5807.0,263.9267,264.024,263.8099,263.9754,5807.0
2024-04-22 14:50:00,271.19,271.23,270.93,271.23,4891.0,263.9559,263.9948,263.7028,263.9948,4891.0
2024-04-22 14:55:00,271.23,271.46,271.1,271.46,2646.0,263.9948,264.2187,263.8683,264.2187,2646.0
2024-04-22 15:00:00,271.38,271.5,271.22,271.22,4591.0,264.1408,264.2576,263.9851,263.9851,4591.0
2024-04-22 15:05:00,271.34,271.49,271.2,271.37,4633.0,264.1019,264.2479,263.9656,264.1311,4633.0
2024-04-22 15:10:00,271.3,271.44,271.24,271.43,4147.0,264.063,264.1992,264.0046,264.1895,4147.0
2024-04-22 15:15:00,271.43,271.57,270.84,270.85,19457.0,264.1895,264.3258,263.6152,263.625,19457.0
2024-04-22 15:20:00,270.75,270.75,270.31,270.43,8008.0,263.5276,263.5276,263.0994,263.2162,8008.0
2024-04-22 15:25:00,270.36,270.66,270.29,270.65,5364.0,263.148,263.44,263.0799,263.4303,5364.0
2024-04-22 15:30:00,270.67,270.79,270.16,270.16,8387.0,263.4498,263.5666,262.9534,262.9534,8387.0
2024-04-22 15:35:00,270.22,270.3,269.95,270.26,12604.0,263.0118,263.0896,262.749,263.0507,12604.0
2024-04-22 15:40:00,270.24,270.34,269.95,270.3,19883.0,263.0312,263.1286,262.749,263.0896,19883.0
2024-04-22 15:45:00,270.36,270.77,270.34,270.63,19334.0,263.148,263.5471,263.1286,263.4108,19334.0
2024-04-22 15:50:00,270.66,270.66,269.86,270.06,38429.0,263.44,263.44,262.6614,262.856,38429.0
2024-04-22 15:55:00,270.04,270.28,269.9,270.22,88785.0,262.8366,263.0702,262.7003,263.0118,88785.0
2024-04-23 09:30:00,270.42,270.92,270.0,270.16,20508.0,263.2064,263.6931,262.7976,262.9534,20508.0
2024-04-23 09:35:00,270.19,271.74,270.1,271.41,8264.0,262.9826,264.4912,262.895,264.17,8264.0
2024-04-23 09:40:00,271.4,272.25,271.4,272.23,8334.0,264.1603,264.9876,264.1603,264.9681,8334.0
2024-04-23 09:45:00,272.22,272.67,272.18,272.67,9550.0,264.9584,265.3964,264.9195,265.3964,9550.0
2024-04-23 09:50:00,272.69,272.89,271.95,271.96,11080.0,265.4159,265.6105,264.6956,264.7054,11080.0
2024-04-23 09:55:00,271.87,272.58,271.87,271.92,7619.0,264.6178,265.3088,264.6178,264.6664,7619.0
2024-04-23 10:00:00,271.8,273.02,271.71,272.91,10622.0,264.5496,265.7371,264.462,265.63,10622.0
2024-04-23 10:05:00,273.0,273.65,272.85,273.25,15252.0,265.7176,266.3503,265.5716,265.9609,15252.0
2024-04-23 10:10:00,273.46,273.54,272.59,272.96,5628.0,266.1653,266.2432,265.3185,265.6787,5628.0
2024-04-23 10:15:00,272.85,273.06,272.68,272.81,4279.0,265.5716,265.776,265.4061,265.5327,4279.0
2024-04-23 10:20:00,272.76,273.08,272.66,272.95,5029.0,265.484,265.7955,265.3867,265.6689,5029.0
2024-04-23 10:25:00,273.12,273.42,273.02,273.21,4103.0,265.8344,266.1264,265.7371,265.922,4103.0
2024-04-23 10:30:00,273.2,273.52,273.19,273.33,5029.0,265.9123,266.2237,265.9025,266.0388,5029.0
2024-04-23 10:35:00,273.3,273.3,272.73,272.93,3796.0,266.0096,266.0096,265.4548,265.6495,3796.0
2024-04-23 10:40:00,272.96,273.15,272.89,273.1,3752.0,265.6787,265.8636,265.6105,265.8149,3752.0
2024-04-23 10:45:00,272.99,273.32,272.64,273.14,3597.0,265.7079,266.0291,265.3672,265.8539,3597.0
2024-04-23 10:50:00,273.15,273.49,273.14,273.43,5754.0,265.8636,266.1945,265.8539,266.1361,5754.0
2024-04-23 10:55:00,273.49,273.91,273.44,273.84,5733.0,266.1945,266.6033,266.1459,266.5352,5733.0
2024-04-23 11:00:00,273.91,273.91,273.01,273.11,2680.0,266.6033,266.6033,265.7273,265.8247,2680.0
2024-04-23 11:05:00,272.95,273.02,272.94,272.98,977.0,265.6689,265.7371,265.6592,265.6981,977.0
2024-04-23 11:10:00,273.15,273.36,273.11,273.3,1940.0,265.8636,266.068,265.8247,266.0096,1940.0
2024-04-23 11:15:00,273.21,273.37,273.16,273.26,1848.0,265.922,266.0777,265.8733,265.9707,1848.0
2024-04-23 11:20:00,273.25,273.26,273.02,273.14,2542.0,265.9609,265.9707,265.7371,265.8539,2542.0
2024-04-23 11:25:00,273.15,273.22,273.02,273.22,2852.0,265.8636,265.9317,265.7371,265.9317,2852.0
2024-04-23 11:30:00,273.03,273.03,272.65,272.8,3848.0,265.7468,265.7468,265.3769,265.5229,3848.0
2024-04-23 11:35:00,272.69,272.77,272.3,272.55,3190.0,265.4159,265.4937,265.0363,265.2796,3190.0
2024-04-23 11:40:00,272.61,272.61,272.4,272.41,1413.0,265.338,265.338,265.1336,265.1433,1413.0
2024-04-23 11:45:00,272.32,272.44,272.26,272.37,1325.0,265.0557,265.1725,264.9973,265.1044,1325.0
2024-04-23 11:50:00,272.27,272.48,272.09,272.36,7716.0,265.0071,265.2115,264.8319,265.0947,7716.0
2024-04-23 11:55:00,272.37,272.54,272.33,272.35,7258.0,265.1044,265.2699,265.0655,265.0849,7258.0
2024-04-23 12:00:00,272.29,272.5,272.29,272.5,1535.0,265.0265,265.2309,265.0265,265.2309,1535.0
2024-04-23 12:05:00,272.59,272.64,272.49,272.49,1799.0,265.3185,265.3672,265.2212,265.2212,1799.0
2024-04-23 12:10:00,272.53,272.62,272.42,272.62,2582.0,265.2601,265.3477,265.1531,265.3477,2582.0
2024-04-23 12:15:00,272.61,272.61,272.3,272.42,1902.0,265.338,265.338,265.0363,265.1531,1902.0
2024-04-23 12:20:00,272.3,272.55,272.3,272.48,1928.0,265.0363,265.2796,265.0363,265.2115,1928.0
2024-04-23 12:25:00,272.48,272.6,272.35,272.58,3278.0,265.2115,265.3283,265.0849,265.3088,3278.0
2024-04-23 12:30:00,272.63,272.63,272.39,272.5,2291.0,265.3575,265.3575,265.1239,265.2309,2291.0
2024-04-23 12:35:00,272.43,272.59,272.3,272.52,4031.0,265.1628,265.3185,265.0363,265.2504,4031.0
2024-04-23 12:40:00,272.51,272.51,272.4,272.48,4491.0,265.2407,265.2407,265.1336,265.2115,4491.0
2024-04-23 12:45:00,272.49,272.49,272.39,272.43,2441.0,265.2212,265.2212,265.1239,265.1628,2441.0
2024-04-23 12:50:00,272.38,272.67,272.38,272.6,2503.0,265.1141,265.3964,265.1141,265.3283,2503.0
2024-04-23 12:55:00,272.6,272.66,272.41,272.47,6037.0,265.3283,265.3867,265.1433,265.2017,6037.0
2024-04-23 13:00:00,272.5,272.73,272.42,272.62,3810.0,265.2309,265.4548,265.1531,265.3477,3810.0
2024-04-23 13:05:00,272.67,272.94,272.64,272.88,5210.0,265.3964,265.6592,265.3672,265.6008,5210.0
2024-04-23 13:10:00,272.88,272.88,272.4,272.42,3984.0,265.6008,265.6008,265.1336,265.1531,3984.0
2024-04-23 13:15:00,272.5,272.66,272.3,272.57,3736.0,265.2309,265.3867,265.0363,265.2991,3736.0
2024-04-23 13:20:00,272.66,272.79,272.61,272.71,1525.0,265.3867,265.5132,265.338,265.4353,1525.0
2024-04-23 13:25:00,272.69,272.86,272.6,272.69,7262.0,265.4159,265.5813,265.3283,265.4159,7262.0
2024-04-23 13:30:00,272.69,272.95,272.6,272.95,3965.0,265.4159,265.6689,265.3283,265.6689,3965.0
2024-04-23 13:35:00,272.9,273.0,272.56,272.63,6871.0,265.6203,265.7176,265.2893,265.3575,6871.0
2024-04-23 13:40:00,272.56,272.78,272.48,272.67,2900.0,265.2893,265.5035,265.2115,265.3964,2900.0
2024-04-23 13:45:00,272.66,272.82,272.62,272.69,2121.0,265.3867,265.5424,265.3477,265.4159,2121.0
2024-04-23 13:50:00,272.69,272.83,272.54,272.6,3201.0,265.4159,265.5521,265.2699,265.3283,3201.0
2024-04-23 13:55:00,272.6,272.62,272.29,272.29,7702.0,265.3283,265.3477,265.0265,265.0265,7702.0
2024-04-23 14:00:00,272.24,272.29,272.04,272.18,9426.0,264.9779,265.0265,264.7832,264.9195,9426.0
2024-04-23 14:05:00,272.16,272.35,272.13,272.25,10399.0,264.9,265.0849,264.8708,264.9876,10399.0
2024-04-23 14:10:00,272.21,272.21,271.73,271.97,11702.0,264.9487,264.9487,264.4815,264.7151,11702.0
2024-04-23 14:15:00,271.93,272.08,271.89,271.99,6788.0,264.6762,264.8221,264.6372,264.7345,6788.0
2024-04-23 14:20:00,271.94,272.48,271.94,272.25,7964.0,264.6859,265.2115,264.6859,264.9876,7964.0
2024-04-23 14:25:00,272.15,272.19,271.88,271.96,5627.0,264.8903,264.9292,264.6275,264.7054,5627.0
2024-04-23 14:30:00,271.9,272.05,271.88,271.99,4656.0,264.647,264.7929,264.6275,264.7345,4656.0
2024-04-23 14:35:00,272.01,272.07,271.94,272.07,4793.0,264.754,264.8124,264.6859,264.8124,4793.0
2024-04-23 14:40:00,272.07,272.27,272.06,272.2,2533.0,264.8124,265.0071,264.8027,264.9389,2533.0
2024-04-23 14:45:00,272.21,272.21,271.93,271.97,3420.0,264.9487,264.9487,264.6762,264.7151,3420.0
2024-04-23 14:50:00,271.92,272.01,271.77,271.9,4355.0,264.6664,264.754,264.5204,264.647,4355.0
2024-04-23 14:55:00,271.92,271.94,271.64,271.7,4491.0,264.6664,264.6859,264.3939,264.4523,4491.0
2024-04-23 15:00:00,271.72,271.76,271.58,271.71,6205.0,264.4718,264.5107,264.3355,264.462,6205.0
2024-04-23 15:05:00,271.7,271.71,271.46,271.46,5000.0,264.4523,264.462,264.2187,264.2187,5000.0
2024-04-23 15:10:00,271.54,272.0,271.46,271.76,7925.0,264.2966,264.7443,264.2187,264.5107,7925.0
2024-04-23 15:15:00,271.78,271.78,271.38,271.39,5180.0,264.5302,264.5302,264.1408,264.1506,5180.0
2024-04-23 15:20:00,271.43,271.57,271.27,271.56,13412.0,264.1895,264.3258,264.0338,264.316,13412.0
2024-04-23 15:25:00,271.51,271.69,271.5,271.68,5170.0,264.2674,264.4426,264.2576,264.4328,5170.0
2024-04-23 15:30:00,271.69,271.96,271.43,271.96,7022.0,264.4426,264.7054,264.1895,264.7054,7022.0
2024-04-23 15:35:00,271.95,272.37,271.92,272.19,7687.0,264.6956,265.1044,264.6664,264.9292,7687.0
2024-04-23 15:40:00,272.19,272.29,272.0,272.18,14949.0,264.9292,265.0265,264.7443,264.9195,14949.0
2024-04-23 15:45:00,272.16,272.16,271.77,271.81,25697.0,264.9,264.9,264.5204,264.5594,25697.0
2024-04-23 15:50:00,271.8,272.17,271.64,272.07,35010.0,264.5496,264.9097,264.3939,264.8124,35010.0
2024-04-23 15:55:00,272.0,272.02,271.43,271.74,58827.0,264.7443,264.7637,264.1895,264.4912,58827.0
2024-04-24 09:30:00,270.51,271.33,269.16,269.95,18050.0,263.294,264.0922,261.98,262.749,18050.0
2024-04-24 09:35:00,269.89,269.89,269.17,269.53,5681.0,262.6906,262.6906,261.9898,262.3402,5681.0
2024-04-24 09:40:00,269.63,269.78,268.78,268.8,8772.0,262.4375,262.5835,261.6102,261.6296,8772.0
2024-04-24 09:45:00,268.96,268.98,268.34,268.34,6415.0,261.7854,261.8048,261.1819,261.1819,6415.0
2024-04-24 09:50:00,268.5,269.19,268.36,268.85,37014.0,261.3376,262.0092,261.2014,261.6783,37014.0
2024-04-24 09:55:00,268.95,268.97,268.17,268.29,9228.0,261.7756,261.7951,261.0164,261.1332,9228.0
2024-04-24 10:00:00,268.38,268.72,268.26,268.48,12594.0,261.2208,261.5518,261.104,261.3182,12594.0
2024-04-24 10:05:00,268.37,268.78,268.37,268.66,3042.0,261.2111,261.6102,261.2111,261.4934,3042.0
2024-04-24 10:10:00,268.5,268.5,267.92,268.07,2200.0,261.3376,261.3376,260.7731,260.9191,2200.0
2024-04-24 10:15:00,267.96,268.02,266.92,266.92,5940.0,260.8121,260.8705,259.7998,259.7998,5940.0
2024-04-24 10:20:00,266.84,267.36,266.66,267.15,5564.0,259.7219,260.2281,259.5467,260.0237,5564.0
2024-04-24 10:25:00,267.16,267.21,266.82,266.84,8647.0,260.0334,260.0821,259.7025,259.7219,8647.0
2024-04-24 10:30:00,266.81,266.82,266.0,266.1,7381.0,259.6927,259.7025,258.9043,259.0017,7381.0
2024-04-24 10:35:00,266.02,266.08,265.29,265.59,33275.0,258.9238,258.9822,258.2133,258.5053,33275.0
2024-04-24 10:40:00,265.51,265.55,264.85,265.19,14598.0,258.4274,258.4663,257.785,258.1159,14598.0
2024-04-24 10:45:00,265.22,265.39,264.56,264.61,17330.0,258.1451,258.3106,257.5027,257.5514,17330.0
2024-04-24 10:50:00,264.59,264.78,263.58,264.1,27687.0,257.5319,257.7169,256.5489,257.055,27687.0
2024-04-24 10:55:00,264.25,264.79,264.03,264.59,6596.0,257.201,257.7266,256.9869,257.5319,6596.0
2024-04-24 11:00:00,264.65,265.01,264.52,264.87,9867.0,257.5903,257.9407,257.4638,257.8045,9867.0
2024-04-24 11:05:00,264.87,265.55,264.8,265.46,11934.0,257.8045,258.4663,257.7363,258.3787,11934.0
2024-04-24 11:10:00,265.55,265.95,265.33,265.34,11307.0,258.4663,258.8557,258.2522,258.2619,11307.0
2024-04-24 11:15:00,265.33,265.91,265.33,265.66,5118.0,258.2522,258.8167,258.2522,258.5734,5118.0
2024-04-24 11:20:00,265.66,266.03,265.16,265.24,11577.0,258.5734,258.9335,258.0867,258.1646,11577.0
2024-04-24 11:25:00,265.43,265.82,265.43,265.82,2682.0,258.3495,258.7291,258.3495,258.7291,2682.0
2024-04-24 11:30:00,265.74,266.5,265.58,266.09,12261.0,258.6513,259.391,258.4955,258.9919,12261.0
2024-04-24 11:35:00,265.99,265.99,265.12,265.41,8999.0,258.8946,258.8946,258.0478,258.3301,8999.0
2024-04-24 11:40:00,265.46,265.59,265.25,265.52,2958.0,258.3787,258.5053,258.1743,258.4371,2958.0
2024-04-24 11:45:00,265.3,265.34,265.0,265.02,3034.0,258.223,258.2619,257.931,257.9505,3034.0
2024-04-24 11:50:00,265.2,265.21,264.73,264.76,1720.0,258.1257,258.1354,257.6682,257.6974,1720.0
2024-04-24 11:55:00,264.69,265.16,264.65,265.16,4019.0,257.6293,258.0867,257.5903,258.0867,4019.0
2024-04-24 12:00:00,265.12,265.8,264.99,265.54,6814.0,258.0478,258.7097,257.9213,258.4566,6814.0
2024-04-24 12:05:00,265.42,265.56,264.96,264.96,3744.0,258.3398,258.4761,257.8921,257.8921,3744.0
2024-04-24 12:10:00,265.07,265.37,264.82,265.37,4308.0,257.9991,258.2911,257.7558,258.2911,4308.0
2024-04-24 12:15:00,265.17,265.39,265.06,265.39,2538.0,258.0965,258.3106,257.9894,258.3106,2538.0
2024-04-24 12:20:00,265.39,265.49,265.08,265.13,2510.0,258.3106,258.4079,258.0089,258.0575,2510.0
2024-04-24 12:25:00,265.22,265.4,265.15,265.25,2602.0,258.1451,258.3203,258.077,258.1743,2602.0
2024-04-24 12:30:00,265.22,265.32,265.08,265.11,2070.0,258.1451,258.2425,258.0089,258.0381,2070.0
2024-04-24 12:35:00,265.0,265.06,265.0,265.06,300.0,257.931,257.9894,257.931,257.9894,300.0
2024-04-24 12:40:00,264.95,265.41,264.93,265.4,7228.0,257.8823,258.3301,257.8629,258.3203,7228.0
2024-04-24 12:45:00,265.32,265.32,264.96,265.15,2856.0,258.2425,258.2425,257.8921,258.077,2856.0
2024-04-24 12:50:00,265.12,265.14,265.02,265.03,1602.0,258.0478,258.0673,257.9505,257.9602,1602.0
2024-04-24 12:55:00,265.08,265.33,265.07,265.33,1415.0,258.0089,258.2522,257.9991,258.2522,1415.0
2024-04-24 13:00:00,265.39,265.51,265.37,265.51,701.0,258.3106,258.4274,258.2911,258.4274,701.0
2024-04-24 13:05:00,265.41,265.77,265.4,265.49,3781.0,258.3301,258.6805,258.3203,258.4079,3781.0
2024-04-24 13:10:00,265.61,265.82,265.5,265.82,733.0,258.5247,258.7291,258.4177,258.7291,733.0
2024-04-24 13:15:00,265.81,266.04,265.71,266.0,2400.0,258.7194,258.9433,258.6221,258.9043,2400.0
2024-04-24 13:20:00,266.04,266.05,265.92,265.96,2605.0,258.9433,258.953,258.8265,258.8654,2605.0
2024-04-24 13:25:00,266.0,266.12,265.85,265.85,4531.0,258.9043,259.0211,258.7583,258.7583,4531.0
2024-04-24 13:30:00,265.85,266.22,265.85,266.22,4229.0,258.7583,259.1185,258.7583,259.1185,4229.0
2024-04-24 13:35:00,266.19,266.24,265.97,265.99,1582.0,259.0893,259.1379,258.8751,258.8946,1582.0
2024-04-24 13:40:00,266.07,266.33,266.06,266.32,1919.0,258.9725,259.2255,258.9627,259.2158,1919.0
2024-04-24 13:45:00,266.4,266.54,266.38,266.39,1572.0,259.2937,259.4299,259.2742,259.2839,1572.0
2024-04-24 13:50:00,266.23,266.32,266.2,266.21,1727.0,259.1282,259.2158,259.099,259.1087,1727.0
2024-04-24 13:55:00,266.31,266.33,266.12,266.3,4136.0,259.2061,259.2255,259.0211,259.1963,4136.0
2024-04-24 14:00:00,266.19,266.26,265.82,265.82,3713.0,259.0893,259.1574,258.7291,258.7291,3713.0
2024-04-24 14:05:00,265.71,265.84,265.51,265.64,3192.0,258.6221,258.7486,258.4274,258.5539,3192.0
2024-04-24 14:10:00,265.73,265.8,265.49,265.52,5516.0,258.6415,258.7097,258.4079,258.4371,5516.0
2024-04-24 14:15:00,265.36,265.59,265.36,265.48,1700.0,258.2814,258.5053,258.2814,258.3982,1700.0
2024-04-24 14:20:00,265.45,265.96,265.45,265.96,2667.0,258.369,258.8654,258.369,258.8654,2667.0
2024-04-24 14:25:00,265.94,266.06,265.91,265.92,4616.0,258.8459,258.9627,258.8167,258.8265,4616.0
2024-04-24 14:30:00,265.91,266.05,265.85,265.99,2299.0,258.8167,258.953,258.7583,258.8946,2299.0
2024-04-24 14:35:00,265.87,266.07,265.87,266.06,1146.0,258.7778,258.9725,258.7778,258.9627,1146.0
2024-04-24 14:40:00,266.08,266.3,266.08,266.3,1721.0,258.9822,259.1963,258.9822,259.1963,1721.0
2024-04-24 14:45:00,266.23,266.41,266.09,266.27,2560.0,259.1282,259.3034,258.9919,259.1671,2560.0
2024-04-24 14:50:00,266.27,266.44,266.05,266.05,1229.0,259.1671,259.3326,258.953,258.953,1229.0
2024-04-24 14:55:00,265.97,266.15,265.92,266.15,1644.0,258.8751,259.0503,258.8265,259.0503,1644.0
2024-04-24 15:00:00,266.06,266.27,266.06,266.07,2523.0,258.9627,259.1671,258.9627,258.9725,2523.0
2024-04-24 15:05:00,266.11,266.18,265.86,266.16,2082.0,259.0114,259.0795,258.7681,259.0601,2082.0
2024-04-24 15:10:00,266.19,266.5,266.18,266.49,3382.0,259.0893,259.391,259.0795,259.3813,3382.0
2024-04-24 15:15:00,266.44,266.44,265.9,265.91,6392.0,259.3326,259.3326,258.807,258.8167,6392.0
2024-04-24 15:20:00,266.0,266.2,265.88,266.2,8165.0,258.9043,259.099,258.7875,259.099,8165.0
2024-04-24 15:25:00,266.21,266.28,265.84,265.95,5309.0,259.1087,259.1769,258.7486,258.8557,5309.0
2024-04-24 15:30:00,265.89,266.04,265.7,265.99,14404.0,258.7973,258.9433,258.6123,258.8946,14404.0
2024-04-24 15:35:00,265.92,266.51,265.92,266.38,6099.0,258.8265,259.4007,258.8265,259.2742,6099.0
2024-04-24 15:40:00,266.37,266.53,266.06,266.07,12165.0,259.2645,259.4202,258.9627,258.9725,12165.0
2024-04-24 15:45:00,266.1,266.18,265.8,265.84,14170.0,259.0017,259.0795,258.7097,258.7486,14170.0
2024-04-24 15:50:00,265.91,266.27,265.78,266.27,21220.0,258.8167,259.1671,258.6902,259.1671,21220.0
2024-04-24 15:55:00,266.23,266.45,265.78,266.09,91280.0,259.1282,259.3423,258.6902,258.9919,91280.0
2024-04-25 09:30:00,263.94,265.48,263.46,263.99,22139.0,256.8993,258.3982,256.4321,256.948,22139.0
2024-04-25 09:35:00,263.97,264.45,262.74,262.87,7055.0,256.9285,257.3957,255.7313,255.8578,7055.0
2024-04-25 09:40:00,262.75,264.04,262.7,263.76,6337.0,255.741,256.9966,255.6924,256.7241,6337.0
2024-04-25 09:45:00,263.59,264.0,263.18,263.23,4314.0,256.5586,256.9577,256.1596,256.2082,4314.0
2024-04-25 09:50:00,263.49,263.68,262.71,262.97,4291.0,256.4613,256.6462,255.7021,255.9552,4291.0
2024-04-25 09:55:00,263.02,263.6,262.99,263.46,6559.0,256.0038,256.5684,255.9746,256.4321,6559.0
2024-04-25 10:00:00,263.31,263.69,262.74,262.97,13763.0,256.2861,256.656,255.7313,255.9552,13763.0
2024-04-25 10:05:00,263.18,263.35,262.71,262.91,13846.0,256.1596,256.325,255.7021,255.8968,13846.0
2024-04-25 10:10:00,263.05,263.3,262.86,263.23,17593.0,256.033,256.2764,255.8481,256.2082,17593.0
2024-04-25 10:15:00,263.19,263.58,262.99,262.99,11767.0,256.1693,256.5489,255.9746,255.9746,11767.0
2024-04-25 10:20:00,263.19,263.41,262.7,263.37,14474.0,256.1693,256.3834,255.6924,256.3445,14474.0
2024-04-25 10:25:00,263.37,263.97,263.37,263.97,5431.0,256.3445,256.9285,256.3445,256.9285,5431.0
2024-04-25 10:30:00,263.93,264.14,263.6,263.7,3200.0,256.8896,257.094,256.5684,256.6657,3200.0
2024-04-25 10:35:00,263.74,264.05,263.73,263.94,3417.0,256.7046,257.0064,256.6949,256.8993,3417.0
2024-04-25 10:40:00,264.0,264.05,263.67,263.75,9096.0,256.9577,257.0064,256.6365,256.7144,9096.0
2024-04-25 10:45:00,263.91,264.16,263.61,263.61,5233.0,256.8701,257.1134,256.5781,256.5781,5233.0
2024-04-25 10:50:00,263.76,263.77,263.43,263.46,4106.0,256.7241,256.7338,256.4029,256.4321,4106.0
2024-04-25 10:55:00,263.49,263.5,263.2,263.49,8614.0,256.4613,256.471,256.179,256.4613,8614.0
2024-04-25 11:00:00,263.24,263.6,263.23,263.47,5708.0,256.218,256.5684,256.2082,256.4418,5708.0
2024-04-25 11:05:00,263.31,263.49,263.19,263.34,6236.0,256.2861,256.4613,256.1693,256.3153,6236.0
2024-04-25 11:10:00,263.32,263.59,263.32,263.59,1999.0,256.2958,256.5586,256.2958,256.5586,1999.0
2024-04-25 11:15:00,263.5,263.61,263.5,263.52,1874.0,256.471,256.5781,256.471,256.4905,1874.0
2024-04-25 11:20:00,263.69,263.92,263.56,263.88,1776.0,256.656,256.8798,256.5294,256.8409,1776.0
2024-04-25 11:25:00,263.93,264.17,263.93,264.17,700.0,256.8896,257.1232,256.8896,257.1232,700.0
2024-04-25 11:30:00,264.19,264.5,264.15,264.48,4705.0,257.1426,257.4443,257.1037,257.4249,4705.0
2024-04-25 11:35:00,264.46,264.63,264.37,264.54,3353.0,257.4054,257.5709,257.3178,257.4833,3353.0
2024-04-25 11:40:00,264.54,264.54,264.29,264.43,2201.0,257.4833,257.4833,257.24,257.3762,2201.0
2024-04-25 11:45:00,264.36,264.44,264.26,264.26,2521.0,257.3081,257.3859,257.2108,257.2108,2521.0
2024-04-25 11:50:00,264.53,264.63,264.38,264.6,3102.0,257.4735,257.5709,257.3275,257.5417,3102.0
2024-04-25 11:55:00,264.69,264.93,264.53,264.86,1411.0,257.6293,257.8629,257.4735,257.7947,1411.0
2024-04-25 12:00:00,264.8,264.88,264.68,264.81,1200.0,257.7363,257.8142,257.6195,257.7461,1200.0
2024-04-25 12:05:00,264.86,264.86,264.63,264.76,1600.0,257.7947,257.7947,257.5709,257.6974,1600.0
2024-04-25 12:10:00,264.67,264.68,264.39,264.46,1528.0,257.6098,257.6195,257.3373,257.4054,1528.0
2024-04-25 12:15:00,264.46,264.59,264.45,264.59,412.0,257.4054,257.5319,257.3957,257.5319,412.0
2024-04-25 12:20:00,264.48,264.85,264.48,264.85,928.0,257.4249,257.785,257.4249,257.785,928.0
2024-04-25 12:25:00,264.89,264.89,264.65,264.75,1691.0,257.8239,257.8239,257.5903,257.6877,1691.0
2024-04-25 12:30:00,264.7,264.7,264.45,264.68,1918.0,257.639,257.639,257.3957,257.6195,1918.0
2024-04-25 12:35:00,264.68,264.68,264.28,264.31,1671.0,257.6195,257.6195,257.2302,257.2594,1671.0
2024-04-25 12:40:00,264.31,264.31,264.1,264.3,2603.0,257.2594,257.2594,257.055,257.2497,2603.0
2024-04-25 12:45:00,264.36,264.36,264.23,264.24,416.0,257.3081,257.3081,257.1816,257.1913,416.0
2024-04-25 12:50:00,264.28,264.42,264.21,264.24,2120.0,257.2302,257.3665,257.1621,257.1913,2120.0
2024-04-25 12:55:00,264.32,264.56,264.32,264.46,700.0,257.2692,257.5027,257.2692,257.4054,700.0
2024-04-25 13:00:00,264.45,264.74,264.35,264.74,1384.0,257.3957,257.6779,257.2984,257.6779,1384.0
2024-04-25 13:05:00,264.53,264.53,264.32,264.32,1211.0,257.4735,257.4735,257.2692,257.2692,1211.0
2024-04-25 13:10:00,264.2,264.2,263.81,263.99,4399.0,257.1524,257.1524,256.7728,256.948,4399.0
2024-04-25 13:15:00,264.03,264.03,263.86,263.89,1500.0,256.9869,256.9869,256.8214,256.8506,1500.0
2024-04-25 13:20:00,263.95,264.22,263.77,263.77,5056.0,256.909,257.1718,256.7338,256.7338,5056.0
2024-04-25 13:25:00,263.81,264.08,263.79,264.07,1900.0,256.7728,257.0356,256.7533,257.0258,1900.0
2024-04-25 13:30:00,264.05,264.26,264.05,264.26,1300.0,257.0064,257.2108,257.0064,257.2108,1300.0
2024-04-25 13:35:00,264.21,264.46,264.21,264.46,959.0,257.1621,257.4054,257.1621,257.4054,959.0
2024-04-25 13:40:00,264.42,264.43,264.29,264.39,971.0,257.3665,257.3762,257.24,257.3373,971.0
2024-04-25 13:45:00,264.44,264.84,264.43,264.84,2994.0,257.3859,257.7753,257.3762,257.7753,2994.0
2024-04-25 13:50:00,264.97,265.22,264.79,265.22,3575.0,257.9018,258.1451,257.7266,258.1451,3575.0
2024-04-25 13:55:00,265.18,265.33,265.1,265.21,7984.0,258.1062,258.2522,258.0283,258.1354,7984.0
2024-04-25 14:00:00,265.17,265.32,265.11,265.31,5809.0,258.0965,258.2425,258.0381,258.2327,5809.0
2024-04-25 14:05:00,265.3,265.58,265.21,265.54,3199.0,258.223,258.4955,258.1354,258.4566,3199.0
2024-04-25 14:10:00,265.5,265.63,265.4,265.49,5332.0,258.4177,258.5442,258.3203,258.4079,5332.0
2024-04-25 14:15:00,265.51,265.77,265.49,265.71,3281.0,258.4274,258.6805,258.4079,258.6221,3281.0
2024-04-25 14:20:00,265.71,265.8,265.51,265.52,4388.0,258.6221,258.7097,258.4274,258.4371,4388.0
2024-04-25 14:25:00,265.45,265.69,265.34,265.4,7234.0,258.369,258.6026,258.2619,258.3203,7234.0
2024-04-25 14:30:00,265.4,265.71,265.34,265.34,4462.0,258.3203,258.6221,258.2619,258.2619,4462.0
2024-04-25 14:35:00,265.3,265.3,265.24,265.29,1100.0,258.223,258.223,258.1646,258.2133,1100.0
2024-04-25 14:40:00,265.3,265.37,265.3,265.32,863.0,258.223,258.2911,258.223,258.2425,863.0
2024-04-25 14:45:00,265.21,265.29,265.11,265.11,1842.0,258.1354,258.2133,258.0381,258.0381,1842.0
2024-04-25 14:50:00,265.17,265.27,265.03,265.27,2423.0,258.0965,258.1938,257.9602,258.1938,2423.0
2024-04-25 14:55:00,265.11,265.29,265.07,265.12,3199.0,258.0381,258.2133,257.9991,258.0478,3199.0
2024-04-25 15:00:00,265.13,265.44,265.05,265.4,2777.0,258.0575,258.3593,257.9797,258.3203,2777.0
2024-04-25 15:05:00,265.34,265.38,265.22,265.27,2598.0,258.2619,258.3009,258.1451,258.1938,2598.0
2024-04-25 15:10:00,265.25,265.5,265.18,265.43,3449.0,258.1743,258.4177,258.1062,258.3495,3449.0
2024-04-25 15:15:00,265.44,265.6,265.4,265.6,2692.0,258.3593,258.515,258.3203,258.515,2692.0
2024-04-25 15:20:00,265.56,265.74,265.56,265.67,2965.0,258.4761,258.6513,258.4761,258.5831,2965.0
2024-04-25 15:25:00,265.59,265.77,265.59,265.76,2349.0,258.5053,258.6805,258.5053,258.6707,2349.0
2024-04-25 15:30:00,265.61,265.67,265.55,265.63,1939.0,258.5247,258.5831,258.4663,258.5442,1939.0
2024-04-25 15:35:00,265.58,265.6,265.45,265.5,5688.0,258.4955,258.515,258.369,258.4177,5688.0
2024-04-25 15:40:00,265.43,265.43,265.04,265.09,5452.0,258.3495,258.3495,257.9699,258.0186,5452.0
2024-04-25 15:45:00,265.07,265.08,264.74,264.81,9099.0,257.9991,258.0089,257.6779,257.7461,9099.0
2024-04-25 15:50:00,264.71,265.09,264.7,265.09,15013.0,257.6487,258.0186,257.639,258.0186,15013.0
2024-04-25 15:55:00,265.01,265.63,264.94,265.52,49079.0,257.9407,258.5442,257.8726,258.4371,49079.0
2024-04-26 09:30:00,264.13,264.74,263.52,263.76,18493.0,257.0842,257.6779,256.4905,256.7241,18493.0
2024-04-26 09:35:00,263.62,265.86,263.31,265.86,19949.0,256.5878,258.7681,256.2861,258.7681,19949.0
2024-04-26 09:40:00,265.94,266.24,265.47,265.59,3500.0,258.8459,259.1379,258.3885,258.5053,3500.0
2024-04-26 09:45:00,265.68,265.93,265.45,265.93,1225.0,258.5929,258.8362,258.369,258.8362,1225.0
2024-04-26 09:50:00,265.97,266.95,265.64,266.62,12651.0,258.8751,259.829,258.5539,259.5078,12651.0
2024-04-26 09:55:00,266.62,266.86,266.54,266.68,1762.0,259.5078,259.7414,259.4299,259.5662,1762.0
2024-04-26 10:00:00,266.69,267.19,266.69,267.13,3965.0,259.5759,260.0626,259.5759,260.0042,3965.0
2024-04-26 10:05:00,267.3,267.45,266.71,266.71,5614.0,260.1697,260.3157,259.5954,259.5954,5614.0
2024-04-26 10:10:00,266.94,267.0,266.61,266.61,3958.0,259.8193,259.8777,259.4981,259.4981,3958.0
2024-04-26 10:15:00,266.66,266.99,266.63,266.86,1401.0,259.5467,259.8679,259.5175,259.7414,1401.0
2024-04-26 10:20:00,266.64,266.74,266.38,266.48,3245.0,259.5273,259.6246,259.2742,259.3715,3245.0
2024-04-26 10:25:00,266.38,266.43,266.01,266.16,3600.0,259.2742,259.3229,258.9141,259.0601,3600.0
2024-04-26 10:30:00,266.02,266.5,265.95,266.35,4153.0,258.9238,259.391,258.8557,259.245,4153.0
2024-04-26 10:35:00,266.35,266.59,266.05,266.56,4346.0,259.245,259.4786,258.953,259.4494,4346.0
2024-04-26 10:40:00,266.51,266.63,266.0,266.03,6178.0,259.4007,259.5175,258.9043,258.9335,6178.0
2024-04-26 10:45:00,265.94,266.16,265.78,265.86,2902.0,258.8459,259.0601,258.6902,258.7681,2902.0
2024-04-26 10:50:00,265.77,266.13,265.43,266.13,4875.0,258.6805,259.0309,258.3495,259.0309,4875.0
2024-04-26 10:55:00,266.15,266.15,265.62,265.73,6261.0,259.0503,259.0503,258.5345,258.6415,6261.0
2024-04-26 11:00:00,265.78,265.91,265.5,265.67,2118.0,258.6902,258.8167,258.4177,258.5831,2118.0
2024-04-26 11:05:00,265.86,266.14,265.74,265.8,6041.0,258.7681,259.0406,258.6513,258.7097,6041.0
2024-04-26 11:10:00,265.87,265.87,265.57,265.76,4338.0,258.7778,258.7778,258.4858,258.6707,4338.0
2024-04-26 11:15:00,265.79,265.79,265.16,265.56,9189.0,258.6999,258.6999,258.0867,258.4761,9189.0
2024-04-26 11:20:00,265.68,265.92,265.46,265.5,22959.0,258.5929,258.8265,258.3787,258.4177,22959.0
2024-04-26 11:25:00,265.55,265.87,265.12,265.34,9405.0,258.4663,258.7778,258.0478,258.2619,9405.0
2024-04-26 11:30:00,265.41,265.65,265.21,265.56,8483.0,258.3301,258.5637,258.1354,258.4761,8483.0
2024-04-26 11:35:00,265.66,265.87,265.61,265.81,2900.0,258.5734,258.7778,258.5247,258.7194,2900.0
2024-04-26 11:40:00,265.88,266.02,265.7,265.89,8102.0,258.7875,258.9238,258.6123,258.7973,8102.0
2024-04-26 11:45:00,265.94,266.09,265.76,265.91,3440.0,258.8459,258.9919,258.6707,258.8167,3440.0
2024-04-26 11:50:00,265.85,265.85,265.61,265.61,3485.0,258.7583,258.7583,258.5247,258.5247,3485.0
2024-04-26 11:55:00,265.64,266.0,265.64,266.0,5315.0,258.5539,258.9043,258.5539,258.9043,5315.0
2024-04-26 12:00:00,265.87,265.87,265.67,265.78,3612.0,258.7778,258.7778,258.5831,258.6902,3612.0
2024-04-26 12:05:00,265.72,265.79,265.56,265.63,4958.0,258.6318,258.6999,258.4761,258.5442,4958.0
2024-04-26 12:10:00,265.64,265.74,265.25,265.53,5551.0,258.5539,258.6513,258.1743,258.4469,5551.0
2024-04-26 12:15:00,265.53,265.69,265.44,265.52,5175.0,258.4469,258.6026,258.3593,258.4371,5175.0
2024-04-26 12:20:00,265.5,265.69,265.44,265.57,8127.0,258.4177,258.6026,258.3593,258.4858,8127.0
2024-04-26 12:25:00,265.67,265.67,265.46,265.46,1227.0,258.5831,258.5831,258.3787,258.3787,1227.0
2024-04-26 12:30:00,265.56,265.75,265.56,265.75,1725.0,258.4761,258.661,258.4761,258.661,1725.0
2024-04-26 12:35:00,265.74,266.04,265.74,266.03,6915.0,258.6513,258.9433,258.6513,258.9335,6915.0
2024-04-26 12:40:00,266.0,266.09,265.79,265.8,4795.0,258.9043,258.9919,258.6999,258.7097,4795.0
2024-04-26 12:45:00,265.89,266.21,265.89,266.21,3849.0,258.7973,259.1087,258.7973,259.1087,3849.0
2024-04-26 12:50:00,266.33,266.35,266.17,266.22,2622.0,259.2255,259.245,259.0698,259.1185,2622.0
2024-04-26 12:55:00,266.22,266.23,265.97,265.97,3088.0,259.1185,259.1282,258.8751,258.8751,3088.0
2024-04-26 13:00:00,266.08,266.2,265.67,265.77,4582.0,258.9822,259.099,258.5831,258.6805,4582.0
2024-04-26 13:05:00,265.82,266.09,265.73,265.96,8511.0,258.7291,258.9919,258.6415,258.8654,8511.0
2024-04-26 13:10:00,266.0,266.11,265.94,266.11,5938.0,258.9043,259.0114,258.8459,259.0114,5938.0
2024-04-26 13:15:00,266.0,266.16,265.96,265.99,3900.0,258.9043,259.0601,258.8654,258.8946,3900.0
2024-04-26 13:20:00,266.0,266.19,265.93,266.1,835.0,258.9043,259.0893,258.8362,259.0017,835.0
2024-04-26 13:25:00,266.23,266.33,266.11,266.17,2609.0,259.1282,259.2255,259.0114,259.0698,2609.0
2024-04-26 13:30:00,266.2,266.37,266.1,266.29,1887.0,259.099,259.2645,259.0017,259.1866,1887.0
2024-04-26 13:35:00,266.36,266.37,266.17,266.21,4609.0,259.2547,259.2645,259.0698,259.1087,4609.0
2024-04-26 13:40:00,266.16,266.41,266.08,266.41,3898.0,259.0601,259.3034,258.9822,259.3034,3898.0
2024-04-26 13:45:00,266.33,266.47,266.29,266.31,5700.0,259.2255,259.3618,259.1866,259.2061,5700.0
2024-04-26 13:50:00,266.41,267.0,266.36,266.91,4863.0,259.3034,259.8777,259.2547,259.7901,4863.0
2024-04-26 13:55:00,267.07,267.26,266.85,267.13,6295.0,259.9458,260.1307,259.7317,260.0042,6295.0
2024-04-26 14:00:00,267.19,267.19,266.73,266.75,5222.0,260.0626,260.0626,259.6149,259.6343,5222.0
2024-04-26 14:05:00,266.82,267.19,266.69,267.19,5201.0,259.7025,260.0626,259.5759,260.0626,5201.0
2024-04-26 14:10:00,267.12,267.25,266.97,267.08,5732.0,259.9945,260.121,259.8485,259.9555,5732.0
2024-04-26 14:15:00,266.92,266.92,266.39,266.46,2719.0,259.7998,259.7998,259.2839,259.3521,2719.0
2024-04-26 14:20:00,266.4,266.4,266.0,266.03,2458.0,259.2937,259.2937,258.9043,258.9335,2458.0
2024-04-26 14:25:00,266.05,266.05,265.88,266.0,3459.0,258.953,258.953,258.7875,258.9043,3459.0
2024-04-26 14:30:00,266.11,266.12,265.96,266.1,1727.0,259.0114,259.0211,258.8654,259.0017,1727.0
2024-04-26 14:35:00,266.11,266.38,266.09,266.1,2996.0,259.0114,259.2742,258.9919,259.0017,2996.0
2024-04-26 14:40:00,266.19,266.4,266.19,266.4,1090.0,259.0893,259.2937,259.0893,259.2937,1090.0
2024-04-26 14:45:00,266.4,266.4,266.16,266.28,1944.0,259.2937,259.2937,259.0601,259.1769,1944.0
2024-04-26 14:50:00,266.2,266.33,266.17,266.2,1720.0,259.099,259.2255,259.0698,259.099,1720.0
2024-04-26 14:55:00,266.2,266.68,266.18,266.67,18606.0,259.099,259.5662,259.0795,259.5565,18606.0
2024-04-26 15:00:00,266.61,266.76,266.59,266.76,4632.0,259.4981,259.6441,259.4786,259.6441,4632.0
2024-04-26 15:05:00,266.8,266.99,266.74,266.93,6090.0,259.683,259.8679,259.6246,259.8095,6090.0
2024-04-26 15:10:00,266.93,266.93,266.69,266.69,2922.0,259.8095,259.8095,259.5759,259.5759,2922.0
2024-04-26 15:15:00,266.69,266.78,266.57,266.59,3306.0,259.5759,259.6635,259.4591,259.4786,3306.0
2024-04-26 15:20:00,266.66,266.68,266.57,266.68,1627.0,259.5467,259.5662,259.4591,259.5662,1627.0
2024-04-26 15:25:00,266.64,266.76,266.56,266.76,5804.0,259.5273,259.6441,259.4494,259.6441,5804.0
2024-04-26 15:30:00,266.78,266.82,266.66,266.66,7252.0,259.6635,259.7025,259.5467,259.5467,7252.0
2024-04-26 15:35:00,266.71,266.71,266.59,266.66,5511.0,259.5954,259.5954,259.4786,259.5467,5511.0
2024-04-26 15:40:00,266.65,266.7,266.17,266.29,7304.0,259.537,259.5857,259.0698,259.1866,7304.0
2024-04-26 15:45:00,266.29,266.71,266.28,266.55,7738.0,259.1866,259.5954,259.1769,259.4397,7738.0
2024-04-26 15:50:00,266.51,266.6,266.32,266.4,13746.0,259.4007,259.4883,259.2158,259.2937,13746.0
2024-04-26 15:55:00,266.48,266.5,265.75,265.77,43964.0,259.3715,259.391,258.661,258.6805,43964.0
2024-04-29 09:30:00,266.53,268.24,266.53,268.24,13526.0,259.4202,261.0846,259.4202,261.0846,13526.0
2024-04-29 09:35:00,268.15,268.15,267.71,268.06,4393.0,260.997,260.997,260.5687,260.9094,4393.0
2024-04-29 09:40:00,267.99,267.99,266.97,267.3,3789.0,260.8413,260.8413,259.8485,260.1697,3789.0
2024-04-29 09:45:00,267.2,267.4,267.14,267.15,1893.0,260.0723,260.267,260.0139,260.0237,1893.0
2024-04-29 09:50:00,267.17,267.22,266.8,266.9,2479.0,260.0431,260.0918,259.683,259.7803,2479.0
2024-04-29 09:55:00,266.98,266.98,266.58,266.71,1790.0,259.8582,259.8582,259.4689,259.5954,1790.0
2024-04-29 10:00:00,266.6,267.13,266.51,267.06,4024.0,259.4883,260.0042,259.4007,259.9361,4024.0
2024-04-29 10:05:00,267.1,267.1,266.58,266.59,5698.0,259.975,259.975,259.4689,259.4786,5698.0
2024-04-29 10:10:00,266.52,267.0,266.27,267.0,4015.0,259.4105,259.8777,259.1671,259.8777,4015.0
2024-04-29 10:15:00,266.89,267.17,266.82,266.82,2629.0,259.7706,260.0431,259.7025,259.7025,2629.0
2024-04-29 10:20:00,266.86,266.98,266.5,266.5,11045.0,259.7414,259.8582,259.391,259.391,11045.0
2024-04-29 10:25:00,266.46,266.51,266.42,266.45,1805.0,259.3521,259.4007,259.3131,259.3423,1805.0
2024-04-29 10:30:00,266.48,266.64,266.32,266.32,1936.0,259.3715,259.5273,259.2158,259.2158,1936.0
2024-04-29 10:35:00,266.12,266.35,266.07,266.21,3014.0,259.0211,259.245,258.9725,259.1087,3014.0
2024-04-29 10:40:00,266.17,266.17,265.8,265.95,2001.0,259.0698,259.0698,258.7097,258.8557,2001.0
2024-04-29 10:45:00,266.04,266.1,265.98,266.1,3193.0,258.9433,259.0017,258.8849,259.0017,3193.0
2024-04-29 10:50:00,266.19,266.19,266.03,266.04,4295.0,259.0893,259.0893,258.9335,258.9433,4295.0
2024-04-29 10:55:00,265.95,266.19,265.95,266.04,600.0,258.8557,259.0893,258.8557,258.9433,600.0
2024-04-29 11:00:00,266.25,266.78,266.05,266.78,7600.0,259.1477,259.6635,258.953,259.6635,7600.0
2024-04-29 11:05:00,266.69,266.77,266.4,266.57,3097.0,259.5759,259.6538,259.2937,259.4591,3097.0
2024-04-29 11:10:00,266.55,266.6,266.45,266.58,3360.0,259.4397,259.4883,259.3423,259.4689,3360.0
2024-04-29 11:15:00,266.65,266.76,266.58,266.74,2867.0,259.537,259.6441,259.4689,259.6246,2867.0
2024-04-29 11:20:00,266.75,266.92,266.64,266.73,1240.0,259.6343,259.7998,259.5273,259.6149,1240.0
2024-04-29 11:25:00,266.79,267.05,266.68,267.05,1579.0,259.6733,259.9263,259.5662,259.9263,1579.0
2024-04-29 11:30:00,266.98,267.07,266.8,266.81,5462.0,259.8582,259.9458,259.683,259.6927,5462.0
2024-04-29 11:35:00,266.77,266.91,266.18,266.34,11586.0,259.6538,259.7901,259.0795,259.2353,11586.0
2024-04-29 11:40:00,266.1,266.38,266.1,266.27,974.0,259.0017,259.2742,259.0017,259.1671,974.0
2024-04-29 11:45:00,266.31,266.32,266.11,266.12,1820.0,259.2061,259.2158,259.0114,259.0211,1820.0
2024-04-29 11:50:00,266.04,266.1,265.9,265.97,1629.0,258.9433,259.0017,258.807,258.8751,1629.0
2024-04-29 11:55:00,265.99,266.23,265.84,266.23,3576.0,258.8946,259.1282,258.7486,259.1282,3576.0
2024-04-29 12:00:00,266.2,266.33,266.12,266.27,3273.0,259.099,259.2255,259.0211,259.1671,3273.0
2024-04-29 12:05:00,266.32,266.6,266.25,266.42,12597.0,259.2158,259.4883,259.1477,259.3131,12597.0
2024-04-29 12:10:00,266.42,266.42,266.24,266.36,3459.0,259.3131,259.3131,259.1379,259.2547,3459.0
2024-04-29 12:15:00,266.33,266.5,266.25,266.47,10785.0,259.2255,259.391,259.1477,259.3618,10785.0
2024-04-29 12:20:00,266.44,266.58,266.36,266.49,1304.0,259.3326,259.4689,259.2547,259.3813,1304.0
2024-04-29 12:25:00,266.44,266.65,266.36,266.62,10562.0,259.3326,259.537,259.2547,259.5078,10562.0
2024-04-29 12:30:00,266.66,266.89,266.56,266.89,3423.0,259.5467,259.7706,259.4494,259.7706,3423.0
2024-04-29 12:35:00,266.69,266.69,266.41,266.47,4991.0,259.5759,259.5759,259.3034,259.3618,4991.0
2024-04-29 12:40:00,266.45,266.56,266.37,266.5,4250.0,259.3423,259.4494,259.2645,259.391,4250.0
2024-04-29 12:45:00,266.45,266.5,266.24,266.24,1339.0,259.3423,259.391,259.1379,259.1379,1339.0
2024-04-29 12:50:00,266.19,266.27,266.11,266.11,1000.0,259.0893,259.1671,259.0114,259.0114,1000.0
2024-04-29 12:55:00,266.05,266.06,265.53,265.53,8511.0,258.953,258.9627,258.4469,258.4469,8511.0
2024-04-29 13:00:00,265.54,265.8,265.53,265.8,1915.0,258.4566,258.7097,258.4469,258.7097,1915.0
2024-04-29 13:05:00,265.79,265.8,265.7,265.8,590.0,258.6999,258.7097,258.6123,258.7097,590.0
2024-04-29 13:10:00,265.76,265.76,265.37,265.37,3512.0,258.6707,258.6707,258.2911,258.2911,3512.0
2024-04-29 13:15:00,265.4,265.57,265.37,265.49,1628.0,258.3203,258.4858,258.2911,258.4079,1628.0
2024-04-29 13:20:00,265.59,265.95,265.57,265.82,2347.0,258.5053,258.8557,258.4858,258.7291,2347.0
2024-04-29 13:25:00,265.8,265.85,265.67,265.79,1690.0,258.7097,258.7583,258.5831,258.6999,1690.0
2024-04-29 13:30:00,265.85,266.2,265.8,266.2,1365.0,258.7583,259.099,258.7097,259.099,1365.0
2024-04-29 13:35:00,266.18,266.23,266.15,266.21,1108.0,259.0795,259.1282,259.0503,259.1087,1108.0
2024-04-29 13:40:00,266.31,266.49,266.22,266.3,5942.0,259.2061,259.3813,259.1185,259.1963,5942.0
2024-04-29 13:45:00,266.38,266.45,266.3,266.44,3111.0,259.2742,259.3423,259.1963,259.3326,3111.0
2024-04-29 13:50:00,266.44,266.6,266.44,266.5,3780.0,259.3326,259.4883,259.3326,259.391,3780.0
2024-04-29 13:55:00,266.32,266.33,266.21,266.22,1400.0,259.2158,259.2255,259.1087,259.1185,1400.0
2024-04-29 14:00:00,266.12,266.12,265.85,266.0,2722.0,259.0211,259.0211,258.7583,258.9043,2722.0
2024-04-29 14:05:00,266.0,266.23,266.0,266.15,3893.0,258.9043,259.1282,258.9043,259.0503,3893.0
2024-04-29 14:10:00,266.21,266.21,266.06,266.12,1546.0,259.1087,259.1087,258.9627,259.0211,1546.0
2024-04-29 14:15:00,266.11,266.16,265.93,265.95,2644.0,259.0114,259.0601,258.8362,258.8557,2644.0
2024-04-29 14:20:00,265.9,265.9,265.71,265.71,1638.0,258.807,258.807,258.6221,258.6221,1638.0
2024-04-29 14:25:00,265.67,265.69,265.57,265.57,1958.0,258.5831,258.6026,258.4858,258.4858,1958.0
2024-04-29 14:30:00,265.5,265.54,265.04,265.24,4408.0,258.4177,258.4566,257.9699,258.1646,4408.0
2024-04-29 14:35:00,265.22,265.27,265.1,265.19,2171.0,258.1451,258.1938,258.0283,258.1159,2171.0
2024-04-29 14:40:00,265.2,265.38,265.19,265.37,3495.0,258.1257,258.3009,258.1159,258.2911,3495.0
2024-04-29 14:45:00,265.23,265.23,265.17,265.18,200.0,258.1549,258.1549,258.0965,258.1062,200.0
2024-04-29 14:50:00,265.25,265.25,265.04,265.06,2576.0,258.1743,258.1743,257.9699,257.9894,2576.0
2024-04-29 14:55:00,265.19,265.2,264.92,265.0,4486.0,258.1159,258.1257,257.8531,257.931,4486.0
2024-04-29 15:00:00,264.97,264.98,264.0,264.11,6068.0,257.9018,257.9115,256.9577,257.0648,6068.0
2024-04-29 15:05:00,264.11,264.34,263.96,264.3,4392.0,257.0648,257.2886,256.9188,257.2497,4392.0
2024-04-29 15:10:00,264.31,264.55,264.2,264.53,3454.0,257.2594,257.493,257.1524,257.4735,3454.0
2024-04-29 15:15:00,264.59,264.7,264.49,264.53,949.0,257.5319,257.639,257.4346,257.4735,949.0
2024-04-29 15:20:00,264.62,264.76,264.59,264.6,1754.0,257.5611,257.6974,257.5319,257.5417,1754.0
2024-04-29 15:25:00,264.62,264.73,264.48,264.64,3089.0,257.5611,257.6682,257.4249,257.5806,3089.0
2024-04-29 15:30:00,264.66,264.86,264.49,264.73,4770.0,257.6001,257.7947,257.4346,257.6682,4770.0
2024-04-29 15:35:00,264.73,264.78,264.46,264.56,4489.0,257.6682,257.7169,257.4054,257.5027,4489.0
2024-04-29 15:40:00,264.56,264.98,264.56,264.86,3465.0,257.5027,257.9115,257.5027,257.7947,3465.0
2024-04-29 15:45:00,264.86,265.07,264.79,264.9,7565.0,257.7947,257.9991,257.7266,257.8337,7565.0
2024-04-29 15:50:00,264.93,265.61,264.9,265.61,14870.0,257.8629,258.5247,257.8337,258.5247,14870.0
2024-04-29 15:55:00,265.67,265.89,265.47,265.85,52335.0,258.5831,258.7973,258.3885,258.7583,52335.0
2024-04-30 09:30:00,264.84,264.97,264.49,264.96,12042.0,257.7753,257.9018,257.4346,257.8921,12042.0
2024-04-30 09:35:00,264.59,264.59,264.01,264.32,2530.0,257.5319,257.5319,256.9674,257.2692,2530.0
2024-04-30 09:40:00,264.35,264.69,264.31,264.61,1491.0,257.2984,257.6293,257.2594,257.5514,1491.0
2024-04-30 09:45:00,264.73,264.73,264.21,264.21,800.0,257.6682,257.6682,257.1621,257.1621,800.0
2024-04-30 09:50:00,264.33,264.33,263.42,263.42,6203.0,257.2789,257.2789,256.3932,256.3932,6203.0
2024-04-30 09:55:00,263.57,263.8,263.21,263.31,2561.0,256.5392,256.763,256.1888,256.2861,2561.0
2024-04-30 10:00:00,263.34,263.58,263.09,263.58,2098.0,256.3153,256.5489,256.072,256.5489,2098.0
2024-04-30 10:05:00,263.65,263.8,263.32,263.74,9736.0,256.617,256.763,256.2958,256.7046,9736.0
2024-04-30 10:10:00,263.68,263.8,263.52,263.65,3644.0,256.6462,256.763,256.4905,256.617,3644.0
2024-04-30 10:15:00,263.67,263.9,263.5,263.71,4520.0,256.6365,256.8604,256.471,256.6754,4520.0
2024-04-30 10:20:00,263.73,263.94,263.71,263.88,1007.0,256.6949,256.8993,256.6754,256.8409,1007.0
2024-04-30 10:25:00,263.94,263.94,263.43,263.45,2428.0,256.8993,256.8993,256.4029,256.4224,2428.0
2024-04-30 10:30:00,263.35,263.5,263.25,263.35,2678.0,256.325,256.471,256.2277,256.325,2678.0
2024-04-30 10:35:00,263.37,263.56,263.15,263.56,1808.0,256.3445,256.5294,256.1304,256.5294,1808.0
2024-04-30 10:40:00,263.66,264.17,263.61,264.09,3505.0,256.6268,257.1232,256.5781,257.0453,3505.0
2024-04-30 10:45:00,264.16,264.34,264.03,264.23,2600.0,257.1134,257.2886,256.9869,257.1816,2600.0
2024-04-30 10:50:00,264.18,264.37,264.11,264.13,2436.0,257.1329,257.3178,257.0648,257.0842,2436.0
2024-04-30 10:55:00,263.96,263.96,263.75,263.85,721.0,256.9188,256.9188,256.7144,256.8117,721.0
2024-04-30 11:00:00,263.93,264.13,263.86,263.86,2150.0,256.8896,257.0842,256.8214,256.8214,2150.0
2024-04-30 11:05:00,263.76,263.76,263.39,263.39,3793.0,256.7241,256.7241,256.364,256.364,3793.0
2024-04-30 11:10:00,263.41,263.41,262.95,263.05,4306.0,256.3834,256.3834,255.9357,256.033,4306.0
2024-04-30 11:15:00,263.03,263.58,262.96,263.56,2848.0,256.0136,256.5489,255.9454,256.5294,2848.0
2024-04-30 11:20:00,263.57,263.91,263.42,263.43,10560.0,256.5392,256.8701,256.3932,256.4029,10560.0
2024-04-30 11:25:00,263.53,263.89,263.51,263.88,1481.0,256.5002,256.8506,256.4808,256.8409,1481.0
2024-04-30 11:30:00,264.03,264.36,264.01,264.17,3403.0,256.9869,257.3081,256.9674,257.1232,3403.0
2024-04-30 11:35:00,264.03,264.13,264.03,264.08,1318.0,256.9869,257.0842,256.9869,257.0356,1318.0
2024-04-30 11:40:00,263.81,263.86,263.63,263.63,1150.0,256.7728,256.8214,256.5976,256.5976,1150.0
2024-04-30 11:45:00,263.8,263.8,263.41,263.71,3458.0,256.763,256.763,256.3834,256.6754,3458.0
2024-04-30 11:50:00,263.65,263.65,263.21,263.22,2555.0,256.617,256.617,256.1888,256.1985,2555.0
2024-04-30 11:55:00,263.3,263.39,263.2,263.2,1369.0,256.2764,256.364,256.179,256.179,1369.0
2024-04-30 12:00:00,263.2,263.28,263.12,263.14,2502.0,256.179,256.2569,256.1012,256.1206,2502.0
2024-04-30 12:05:00,263.13,263.13,262.9,263.0,1135.0,256.1109,256.1109,255.887,255.9844,1135.0
2024-04-30 12:10:00,263.0,263.34,263.0,263.2,1000.0,255.9844,256.3153,255.9844,256.179,1000.0
2024-04-30 12:15:00,263.26,263.37,263.18,263.22,2311.0,256.2374,256.3445,256.1596,256.1985,2311.0
2024-04-30 12:20:00,263.21,263.53,263.21,263.46,2788.0,256.1888,256.5002,256.1888,256.4321,2788.0
2024-04-30 12:25:00,263.37,263.63,263.26,263.26,3103.0,256.3445,256.5976,256.2374,256.2374,3103.0
2024-04-30 12:30:00,263.24,263.24,262.43,262.44,4550.0,256.218,256.218,255.4296,255.4393,4550.0
2024-04-30 12:35:00,262.56,262.88,262.52,262.59,3810.0,255.5561,255.8676,255.5172,255.5853,3810.0
2024-04-30 12:40:00,262.5,262.58,262.26,262.45,4947.0,255.4977,255.5756,255.2641,255.449,4947.0
2024-04-30 12:45:00,262.43,262.45,262.3,262.45,1870.0,255.4296,255.449,255.303,255.449,1870.0
2024-04-30 12:50:00,262.45,262.5,262.35,262.35,1900.0,255.449,255.4977,255.3517,255.3517,1900.0
2024-04-30 12:55:00,262.54,262.65,262.35,262.35,2071.0,255.5366,255.6437,255.3517,255.3517,2071.0
2024-04-30 13:00:00,262.32,262.4,262.15,262.4,4275.0,255.3225,255.4004,255.157,255.4004,4275.0
2024-04-30 13:05:00,262.25,262.5,262.16,262.37,1935.0,255.2544,255.4977,255.1668,255.3712,1935.0
2024-04-30 13:10:00,262.38,262.43,262.19,262.35,1144.0,255.3809,255.4296,255.196,255.3517,1144.0
2024-04-30 13:15:00,262.25,262.32,262.09,262.16,4250.0,255.2544,255.3225,255.0986,255.1668,4250.0
2024-04-30 13:20:00,262.15,262.32,262.13,262.23,3794.0,255.157,255.3225,255.1376,255.2349,3794.0
2024-04-30 13:25:00,262.21,262.46,262.15,262.15,1618.0,255.2154,255.4588,255.157,255.157,1618.0
2024-04-30 13:30:00,262.14,262.33,262.06,262.32,4459.0,255.1473,255.3322,255.0694,255.3225,4459.0
2024-04-30 13:35:00,262.3,262.6,262.22,262.52,2131.0,255.303,255.595,255.2252,255.5172,2131.0
2024-04-30 13:40:00,262.6,262.77,262.21,262.36,3630.0,255.595,255.7605,255.2154,255.3614,3630.0
2024-04-30 13:45:00,262.24,262.45,262.19,262.19,1057.0,255.2446,255.449,255.196,255.196,1057.0
2024-04-30 13:50:00,262.37,262.62,262.36,262.47,2170.0,255.3712,255.6145,255.3614,255.4685,2170.0
2024-04-30 13:55:00,262.61,262.65,262.5,262.63,2055.0,255.6048,255.6437,255.4977,255.6242,2055.0
2024-04-30 14:00:00,262.65,262.89,262.64,262.88,2109.0,255.6437,255.8773,255.634,255.8676,2109.0
2024-04-30 14:05:00,262.79,262.88,262.76,262.79,1747.0,255.78,255.8676,255.7508,255.78,1747.0
2024-04-30 14:10:00,262.75,262.75,262.51,262.67,957.0,255.741,255.741,255.5074,255.6632,957.0
2024-04-30 14:15:00,262.67,262.67,262.47,262.47,1132.0,255.6632,255.6632,255.4685,255.4685,1132.0
2024-04-30 14:20:00,262.54,262.73,262.46,262.57,1257.0,255.5366,255.7216,255.4588,255.5658,1257.0
2024-04-30 14:25:00,262.54,262.67,262.33,262.35,16981.0,255.5366,255.6632,255.3322,255.3517,16981.0
2024-04-30 14:30:00,262.36,262.45,262.3,262.36,2450.0,255.3614,255.449,255.303,255.3614,2450.0
2024-04-30 14:35:00,262.37,262.51,262.37,262.47,1804.0,255.3712,255.5074,255.3712,255.4685,1804.0
2024-04-30 14:40:00,262.42,262.51,262.32,262.32,1100.0,255.4198,255.5074,255.3225,255.3225,1100.0
2024-04-30 14:45:00,262.19,262.43,262.19,262.25,4618.0,255.196,255.4296,255.196,255.2544,4618.0
2024-04-30 14:50:00,262.15,262.31,261.9,262.19,14998.0,255.157,255.3128,254.9137,255.196,14998.0
2024-04-30 14:55:00,262.21,262.47,262.1,262.41,12189.0,255.2154,255.4685,255.1084,255.4101,12189.0
2024-04-30 15:00:00,262.47,262.67,262.47,262.66,3948.0,255.4685,255.6632,255.4685,255.6534,3948.0
2024-04-30 15:05:00,262.72,262.8,262.66,262.8,800.0,255.7118,255.7897,255.6534,255.7897,800.0
2024-04-30 15:10:00,262.84,262.93,262.77,262.77,1500.0,255.8286,255.9162,255.7605,255.7605,1500.0
2024-04-30 15:15:00,262.74,262.74,262.22,262.25,2926.0,255.7313,255.7313,255.2252,255.2544,2926.0
2024-04-30 15:20:00,262.24,262.38,262.0,262.25,7871.0,255.2446,255.3809,255.011,255.2544,7871.0
2024-04-30 15:25:00,262.19,262.5,262.13,262.42,4982.0,255.196,255.4977,255.1376,255.4198,4982.0
2024-04-30 15:30:00,262.33,262.5,262.32,262.39,3571.0,255.3322,255.4977,255.3225,255.3906,3571.0
2024-04-30 15:35:00,262.47,262.47,262.06,262.06,4780.0,255.4685,255.4685,255.0694,255.0694,4780.0
2024-04-30 15:40:00,262.11,262.38,262.07,262.22,10921.0,255.1181,255.3809,255.0792,255.2252,10921.0
2024-04-30 15:45:00,262.22,262.51,262.18,262.49,14325.0,255.2252,255.5074,255.1862,255.488,14325.0
2024-04-30 15:50:00,262.46,262.49,262.01,262.19,14138.0,255.4588,255.488,255.0208,255.196,14138.0
2024-04-30 15:55:00,262.18,262.37,261.66,261.86,38008.0,255.1862,255.3712,254.6801,254.8748,38008.0
2024-05-01 09:30:00,261.65,262.29,261.65,262.24,6164.0,254.6704,255.2933,254.6704,255.2446,6164.0
2024-05-01 09:35:00,262.3,262.66,261.86,261.87,2678.0,255.303,255.6534,254.8748,254.8845,2678.0
2024-05-01 09:40:00,261.28,261.28,261.11,261.12,220.0,254.3102,254.3102,254.1448,254.1545,220.0
2024-05-01 09:45:00,261.36,261.48,261.21,261.23,1616.0,254.3881,254.5049,254.2421,254.2616,1616.0
2024-05-01 09:50:00,261.61,261.66,261.02,261.02,1400.0,254.6314,254.6801,254.0572,254.0572,1400.0
2024-05-01 09:55:00,260.94,261.06,260.94,260.96,1212.0,253.9793,254.0961,253.9793,253.9988,1212.0
2024-05-01 10:00:00,261.12,261.16,260.7,260.85,2157.0,254.1545,254.1934,253.7457,253.8917,2157.0
2024-05-01 10:05:00,261.05,261.23,260.97,261.23,1810.0,254.0864,254.2616,254.0085,254.2616,1810.0
2024-05-01 10:10:00,261.15,261.53,261.08,261.53,6237.0,254.1837,254.5536,254.1156,254.5536,6237.0
2024-05-01 10:15:00,261.41,261.41,260.96,260.97,2160.0,254.4368,254.4368,253.9988,254.0085,2160.0
2024-05-01 10:20:00,261.01,261.01,260.61,260.7,2145.0,254.0474,254.0474,253.6581,253.7457,2145.0
2024-05-01 10:25:00,260.81,260.84,260.46,260.56,2415.0,253.8528,253.882,253.5121,253.6094,2415.0
2024-05-01 10:30:00,260.48,260.5,260.0,260.2,11615.0,253.5316,253.5511,253.0644,253.2591,11615.0
2024-05-01 10:35:00,260.11,260.63,259.92,260.63,7552.0,253.1715,253.6776,252.9865,253.6776,7552.0
2024-05-01 10:40:00,260.46,260.9,260.36,260.88,1509.0,253.5121,253.9404,253.4148,253.9209,1509.0
2024-05-01 10:45:00,260.9,261.02,260.78,260.85,1860.0,253.9404,254.0572,253.8236,253.8917,1860.0
2024-05-01 10:50:00,261.04,261.32,260.97,261.32,2006.0,254.0766,254.3492,254.0085,254.3492,2006.0
2024-05-01 10:55:00,261.05,261.13,260.95,261.13,1500.0,254.0864,254.1642,253.989,254.1642,1500.0
2024-05-01 11:00:00,261.0,261.0,260.65,260.71,1018.0,254.0377,254.0377,253.697,253.7554,1018.0
2024-05-01 11:05:00,260.75,260.94,260.66,260.77,5498.0,253.7944,253.9793,253.7068,253.8138,5498.0
2024-05-01 11:10:00,260.74,260.94,260.66,260.8,1609.0,253.7846,253.9793,253.7068,253.843,1609.0
2024-05-01 11:15:00,260.65,260.91,260.47,260.91,1456.0,253.697,253.9501,253.5219,253.9501,1456.0
2024-05-01 11:20:00,260.86,261.03,260.79,260.8,5038.0,253.9014,254.0669,253.8333,253.843,5038.0
2024-05-01 11:25:00,260.62,260.99,260.62,260.86,4443.0,253.6678,254.028,253.6678,253.9014,4443.0
2024-05-01 11:30:00,260.82,260.91,260.69,260.77,2013.0,253.8625,253.9501,253.736,253.8138,2013.0
2024-05-01 11:35:00,260.73,260.77,260.51,260.52,3394.0,253.7749,253.8138,253.5608,253.5705,3394.0
2024-05-01 11:40:00,260.52,260.72,260.49,260.72,2058.0,253.5705,253.7652,253.5413,253.7652,2058.0
2024-05-01 11:45:00,260.76,260.77,260.47,260.47,2048.0,253.8041,253.8138,253.5219,253.5219,2048.0
2024-05-01 11:50:00,260.47,260.81,260.29,260.81,9198.0,253.5219,253.8528,253.3467,253.8528,9198.0
2024-05-01 11:55:00,260.85,260.85,260.47,260.54,2730.0,253.8917,253.8917,253.5219,253.59,2730.0
2024-05-01 12:00:00,260.31,260.52,260.17,260.51,3334.0,253.3661,253.5705,253.2299,253.5608,3334.0
2024-05-01 12:05:00,260.41,260.54,260.38,260.38,2065.0,253.4635,253.59,253.4343,253.4343,2065.0
2024-05-01 12:10:00,260.44,260.62,260.43,260.58,1580.0,253.4927,253.6678,253.4829,253.6289,1580.0
2024-05-01 12:15:00,260.52,260.75,260.51,260.75,1301.0,253.5705,253.7944,253.5608,253.7944,1301.0
2024-05-01 12:20:00,260.67,260.78,260.54,260.59,2995.0,253.7165,253.8236,253.59,253.6386,2995.0
2024-05-01 12:25:00,260.6,260.84,260.6,260.84,1567.0,253.6484,253.882,253.6484,253.882,1567.0
2024-05-01 12:30:00,260.79,261.14,260.79,261.1,2308.0,253.8333,254.174,253.8333,254.135,2308.0
2024-05-01 12:35:00,261.05,261.11,260.92,260.92,2926.0,254.0864,254.1448,253.9598,253.9598,2926.0
2024-05-01 12:40:00,260.96,260.96,260.83,260.86,708.0,253.9988,253.9988,253.8722,253.9014,708.0
2024-05-01 12:45:00,260.77,260.92,260.77,260.9,700.0,253.8138,253.9598,253.8138,253.9404,700.0
2024-05-01 12:50:00,260.69,260.7,260.55,260.7,1506.0,253.736,253.7457,253.5997,253.7457,1506.0
2024-05-01 12:55:00,260.77,260.85,260.26,260.26,2202.0,253.8138,253.8917,253.3175,253.3175,2202.0
2024-05-01 13:00:00,260.44,260.57,260.12,260.12,2057.0,253.4927,253.6192,253.1812,253.1812,2057.0
2024-05-01 13:05:00,260.22,260.66,260.18,260.66,9033.0,253.2785,253.7068,253.2396,253.7068,9033.0
2024-05-01 13:10:00,260.73,260.78,260.43,260.49,2403.0,253.7749,253.8236,253.4829,253.5413,2403.0
2024-05-01 13:15:00,260.38,260.54,260.32,260.49,1405.0,253.4343,253.59,253.3759,253.5413,1405.0
2024-05-01 13:20:00,260.44,260.87,260.44,260.87,1500.0,253.4927,253.9112,253.4927,253.9112,1500.0
2024-05-01 13:25:00,260.82,260.89,260.65,260.84,2626.0,253.8625,253.9306,253.697,253.882,2626.0
2024-05-01 13:30:00,260.84,261.02,260.73,261.02,3265.0,253.882,254.0572,253.7749,254.0572,3265.0
2024-05-01 13:35:00,261.02,261.24,261.02,261.13,3159.0,254.0572,254.2713,254.0572,254.1642,3159.0
2024-05-01 13:40:00,260.96,261.04,260.74,260.97,2555.0,253.9988,254.0766,253.7846,254.0085,2555.0
2024-05-01 13:45:00,260.85,261.13,260.79,260.95,2247.0,253.8917,254.1642,253.8333,253.989,2247.0
2024-05-01 13:50:00,260.83,260.95,260.64,260.64,3012.0,253.8722,253.989,253.6873,253.6873,3012.0
2024-05-01 13:55:00,260.65,260.72,260.57,260.58,2056.0,253.697,253.7652,253.6192,253.6289,2056.0
2024-05-01 14:00:00,260.72,261.16,260.6,260.77,9787.0,253.7652,254.1934,253.6484,253.8138,9787.0
2024-05-01 14:05:00,260.67,260.68,260.27,260.56,2700.0,253.7165,253.7262,253.3272,253.6094,2700.0
2024-05-01 14:10:00,260.46,260.46,260.2,260.2,2073.0,253.5121,253.5121,253.2591,253.2591,2073.0
2024-05-01 14:15:00,260.25,260.47,260.21,260.47,2640.0,253.3077,253.5219,253.2688,253.5219,2640.0
2024-05-01 14:20:00,260.38,260.41,260.2,260.23,1821.0,253.4343,253.4635,253.2591,253.2883,1821.0
2024-05-01 14:25:00,260.43,260.92,260.43,260.92,2012.0,253.4829,253.9598,253.4829,253.9598,2012.0
2024-05-01 14:30:00,260.86,261.0,259.78,260.96,7670.0,253.9014,254.0377,252.8503,253.9988,7670.0
2024-05-01 14:35:00,260.79,261.09,259.87,261.05,3915.0,253.8333,254.1253,252.9379,254.0864,3915.0
2024-05-01 14:40:00,261.02,262.27,261.02,262.26,4471.0,254.0572,255.2738,254.0572,255.2641,4471.0
2024-05-01 14:45:00,262.41,262.5,261.6,262.5,6948.0,255.4101,255.4977,254.6217,255.4977,6948.0
2024-05-01 14:50:00,262.58,262.95,262.46,262.74,5324.0,255.5756,255.9357,255.4588,255.7313,5324.0
2024-05-01 14:55:00,262.61,262.78,262.37,262.56,4315.0,255.6048,255.7702,255.3712,255.5561,4315.0
2024-05-01 15:00:00,262.65,263.03,262.16,262.23,5552.0,255.6437,256.0136,255.1668,255.2349,5552.0
2024-05-01 15:05:00,262.15,262.61,262.04,262.32,18723.0,255.157,255.6048,255.05,255.3225,18723.0
2024-05-01 15:10:00,262.43,262.52,262.09,262.38,3640.0,255.4296,255.5172,255.0986,255.3809,3640.0
2024-05-01 15:15:00,262.4,262.41,262.01,262.04,5584.0,255.4004,255.4101,255.0208,255.05,5584.0
2024-05-01 15:20:00,261.84,262.23,261.55,262.23,8437.0,254.8553,255.2349,254.573,255.2349,8437.0
2024-05-01 15:25:00,262.34,262.73,262.14,262.22,4249.0,255.342,255.7216,255.1473,255.2252,4249.0
2024-05-01 15:30:00,261.94,262.03,261.37,261.37,6057.0,254.9526,255.0402,254.3978,254.3978,6057.0
2024-05-01 15:35:00,261.24,261.38,260.57,260.92,7193.0,254.2713,254.4076,253.6192,253.9598,7193.0
2024-05-01 15:40:00,260.92,261.22,260.84,261.09,8521.0,253.9598,254.2518,253.882,254.1253,8521.0
2024-05-01 15:45:00,261.03,261.4,260.9,261.4,13557.0,254.0669,254.427,253.9404,254.427,13557.0
2024-05-01 15:50:00,261.29,261.29,260.56,260.72,23973.0,254.32,254.32,253.6094,253.7652,23973.0
2024-05-01 15:55:00,260.82,260.84,260.25,260.73,71384.0,253.8625,253.882,253.3077,253.7749,71384.0
2024-05-02 09:30:00,263.29,263.88,263.12,263.21,10457.0,256.2666,256.8409,256.1012,256.1888,10457.0
2024-05-02 09:35:00,262.72,262.72,262.02,262.18,1000.0,255.7118,255.7118,255.0305,255.1862,1000.0
2024-05-02 09:40:00,261.97,261.97,261.45,261.71,4575.0,254.9818,254.9818,254.4757,254.7288,4575.0
2024-05-02 09:45:00,261.87,262.11,261.69,261.69,1950.0,254.8845,255.1181,254.7093,254.7093,1950.0
2024-05-02 09:50:00,261.78,262.63,261.78,262.48,9593.0,254.7969,255.6242,254.7969,255.4782,9593.0
2024-05-02 09:55:00,262.4,262.6,262.13,262.49,3900.0,255.4004,255.595,255.1376,255.488,3900.0
2024-05-02 10:00:00,262.47,262.55,261.63,262.16,4651.0,255.4685,255.5464,254.6509,255.1668,4651.0
2024-05-02 10:05:00,262.19,262.43,261.42,261.42,4934.0,255.196,255.4296,254.4465,254.4465,4934.0
2024-05-02 10:10:00,261.5,261.86,261.49,261.74,800.0,254.5244,254.8748,254.5146,254.758,800.0
2024-05-02 10:15:00,261.62,261.62,260.97,261.13,7555.0,254.6412,254.6412,254.0085,254.1642,7555.0
2024-05-02 10:20:00,261.17,261.8,261.11,261.6,9654.0,254.2032,254.8164,254.1448,254.6217,9654.0
2024-05-02 10:25:00,261.77,261.78,261.45,261.69,1485.0,254.7872,254.7969,254.4757,254.7093,1485.0
2024-05-02 10:30:00,261.49,261.81,261.32,261.32,4456.0,254.5146,254.8261,254.3492,254.3492,4456.0
2024-05-02 10:35:00,261.18,261.18,260.99,260.99,600.0,254.2129,254.2129,254.028,254.028,600.0
2024-05-02 10:40:00,260.88,260.89,260.19,260.19,1109.0,253.9209,253.9306,253.2493,253.2493,1109.0
2024-05-02 10:45:00,260.07,260.88,260.01,260.88,3124.0,253.1325,253.9209,253.0741,253.9209,3124.0
2024-05-02 10:50:00,260.87,261.03,260.77,261.03,2219.0,253.9112,254.0669,253.8138,254.0669,2219.0
2024-05-02 10:55:00,261.05,261.39,260.95,261.08,3293.0,254.0864,254.4173,253.989,254.1156,3293.0
2024-05-02 11:00:00,261.09,261.19,260.84,261.18,1400.0,254.1253,254.2226,253.882,254.2129,1400.0
2024-05-02 11:05:00,261.16,261.79,261.05,261.79,14180.0,254.1934,254.8066,254.0864,254.8066,14180.0
2024-05-02 11:10:00,261.64,261.83,261.34,261.55,4076.0,254.6606,254.8456,254.3686,254.573,4076.0
2024-05-02 11:15:00,261.47,261.49,260.9,261.0,4110.0,254.4952,254.5146,253.9404,254.0377,4110.0
2024-05-02 11:20:00,261.09,261.09,260.76,260.76,4335.0,254.1253,254.1253,253.8041,253.8041,4335.0
2024-05-02 11:25:00,260.82,261.3,260.82,261.17,13804.0,253.8625,254.3297,253.8625,254.2032,13804.0
2024-05-02 11:30:00,261.01,261.01,260.24,260.52,4027.0,254.0474,254.0474,253.298,253.5705,4027.0
2024-05-02 11:35:00,260.69,260.71,260.4,260.51,2000.0,253.736,253.7554,253.4537,253.5608,2000.0
2024-05-02 11:40:00,260.4,260.92,260.39,260.7,4263.0,253.4537,253.9598,253.444,253.7457,4263.0
2024-05-02 11:45:00,260.82,260.83,260.5,260.68,5267.0,253.8625,253.8722,253.5511,253.7262,5267.0
2024-05-02 11:50:00,260.68,260.83,260.59,260.6,4892.0,253.7262,253.8722,253.6386,253.6484,4892.0
2024-05-02 11:55:00,260.54,260.65,260.23,260.23,3274.0,253.59,253.697,253.2883,253.2883,3274.0
2024-05-02 12:00:00,260.33,260.64,260.24,260.36,13540.0,253.3856,253.6873,253.298,253.4148,13540.0
2024-05-02 12:05:00,260.37,260.57,260.17,260.18,7949.0,253.4245,253.6192,253.2299,253.2396,7949.0
2024-05-02 12:10:00,260.34,260.86,260.33,260.86,6073.0,253.3953,253.9014,253.3856,253.9014,6073.0
2024-05-02 12:15:00,260.73,261.08,260.71,260.92,3947.0,253.7749,254.1156,253.7554,253.9598,3947.0
2024-05-02 12:20:00,260.95,261.28,260.67,261.28,8526.0,253.989,254.3102,253.7165,254.3102,8526.0
2024-05-02 12:25:00,261.32,261.46,261.19,261.46,1179.0,254.3492,254.4854,254.2226,254.4854,1179.0
2024-05-02 12:30:00,261.22,261.43,261.22,261.43,621.0,254.2518,254.4562,254.2518,254.4562,621.0
2024-05-02 12:35:00,261.36,261.86,261.28,261.86,3019.0,254.3881,254.8748,254.3102,254.8748,3019.0
2024-05-02 12:40:00,261.75,261.86,261.49,261.59,1445.0,254.7677,254.8748,254.5146,254.612,1445.0
2024-05-02 12:45:00,261.4,261.5,261.28,261.39,1428.0,254.427,254.5244,254.3102,254.4173,1428.0
2024-05-02 12:50:00,261.37,261.58,261.35,261.49,1037.0,254.3978,254.6022,254.3784,254.5146,1037.0
2024-05-02 12:55:00,261.42,261.54,261.3,261.34,4102.0,254.4465,254.5633,254.3297,254.3686,4102.0
2024-05-02 13:00:00,261.31,261.63,261.31,261.5,2154.0,254.3394,254.6509,254.3394,254.5244,2154.0
2024-05-02 13:05:00,261.51,261.54,261.25,261.25,1100.0,254.5341,254.5633,254.281,254.281,1100.0
2024-05-02 13:10:00,261.26,261.52,261.15,261.48,2005.0,254.2908,254.5438,254.1837,254.5049,2005.0
2024-05-02 13:15:00,261.27,261.39,261.19,261.3,2086.0,254.3005,254.4173,254.2226,254.3297,2086.0
2024-05-02 13:20:00,261.31,261.46,261.11,261.46,3200.0,254.3394,254.4854,254.1448,254.4854,3200.0
2024-05-02 13:25:00,261.51,261.58,261.44,261.55,2088.0,254.5341,254.6022,254.466,254.573,2088.0
2024-05-02 13:30:00,261.65,261.75,261.58,261.71,2190.0,254.6704,254.7677,254.6022,254.7288,2190.0
2024-05-02 13:35:00,261.44,261.84,261.43,261.67,2572.0,254.466,254.8553,254.4562,254.6898,2572.0
2024-05-02 13:40:00,261.62,261.83,261.6,261.8,2646.0,254.6412,254.8456,254.6217,254.8164,2646.0
2024-05-02 13:45:00,261.85,262.07,261.75,261.85,4488.0,254.865,255.0792,254.7677,254.865,4488.0
2024-05-02 13:50:00,261.73,261.91,261.73,261.85,1761.0,254.7482,254.9234,254.7482,254.865,1761.0
2024-05-02 13:55:00,261.73,262.27,261.73,262.22,2350.0,254.7482,255.2738,254.7482,255.2252,2350.0
2024-05-02 14:00:00,262.23,262.28,261.99,262.24,2709.0,255.2349,255.2836,255.0013,255.2446,2709.0
2024-05-02 14:05:00,262.23,262.38,262.15,262.38,2231.0,255.2349,255.3809,255.157,255.3809,2231.0
2024-05-02 14:10:00,262.29,262.37,262.13,262.23,1546.0,255.2933,255.3712,255.1376,255.2349,1546.0
2024-05-02 14:15:00,262.18,262.24,261.82,261.92,3061.0,255.1862,255.2446,254.8358,254.9332,3061.0
2024-05-02 14:20:00,261.9,261.99,261.67,261.68,5897.0,254.9137,255.0013,254.6898,254.6996,5897.0
2024-05-02 14:25:00,261.76,262.01,261.76,261.89,6221.0,254.7774,255.0208,254.7774,254.904,6221.0
2024-05-02 14:30:00,262.02,262.15,262.0,262.09,3113.0,255.0305,255.157,255.011,255.0986,3113.0
2024-05-02 14:35:00,262.08,262.26,262.08,262.25,3068.0,255.0889,255.2641,255.0889,255.2544,3068.0
2024-05-02 14:40:00,262.28,262.29,261.95,262.1,2253.0,255.2836,255.2933,254.9624,255.1084,2253.0
2024-05-02 14:45:00,262.13,262.34,262.04,262.22,3576.0,255.1376,255.342,255.05,255.2252,3576.0
2024-05-02 14:50:00,262.25,262.5,262.23,262.31,6219.0,255.2544,255.4977,255.2349,255.3128,6219.0
2024-05-02 14:55:00,262.31,262.52,262.3,262.34,1984.0,255.3128,255.5172,255.303,255.342,1984.0
2024-05-02 15:00:00,262.33,262.33,261.58,261.69,11507.0,255.3322,255.3322,254.6022,254.7093,11507.0
2024-05-02 15:05:00,261.71,261.96,261.68,261.9,6147.0,254.7288,254.9721,254.6996,254.9137,6147.0
2024-05-02 15:10:00,261.9,262.08,261.45,261.56,4590.0,254.9137,255.0889,254.4757,254.5828,4590.0
2024-05-02 15:15:00,261.51,261.56,261.29,261.36,5364.0,254.5341,254.5828,254.32,254.3881,5364.0
2024-05-02 15:20:00,261.42,261.5,261.25,261.36,7308.0,254.4465,254.5244,254.281,254.3881,7308.0
2024-05-02 15:25:00,261.32,261.38,261.12,261.14,3685.0,254.3492,254.4076,254.1545,254.174,3685.0
2024-05-02 15:30:00,261.21,261.5,261.08,261.12,11046.0,254.2421,254.5244,254.1156,254.1545,11046.0
2024-05-02 15:35:00,261.12,261.22,260.96,261.03,13235.0,254.1545,254.2518,253.9988,254.0669,13235.0
2024-05-02 15:40:00,261.0,261.11,260.88,260.94,6570.0,254.0377,254.1448,253.9209,253.9793,6570.0
2024-05-02 15:45:00,260.91,261.16,260.62,260.9,10680.0,253.9501,254.1934,253.6678,253.9404,10680.0
2024-05-02 15:50:00,260.84,261.53,260.77,261.53,28739.0,253.882,254.5536,253.8138,254.5536,28739.0
2024-05-02 15:55:00,261.55,262.06,261.38,262.04,85072.0,254.573,255.0694,254.4076,255.05,85072.0
2024-05-03 09:30:00,263.5,265.57,263.07,265.17,34909.0,256.471,258.4858,256.0525,258.0965,34909.0
2024-05-03 09:35:00,264.99,265.23,264.25,265.23,8075.0,257.9213,258.1549,257.201,258.1549,8075.0
2024-05-03 09:40:00,265.22,265.54,264.87,265.44,7931.0,258.1451,258.4566,257.8045,258.3593,7931.0
2024-05-03 09:45:00,265.55,265.55,264.4,264.4,13124.0,258.4663,258.4663,257.347,257.347,13124.0
2024-05-03 09:50:00,264.36,264.88,264.18,264.61,9712.0,257.3081,257.8142,257.1329,257.5514,9712.0
2024-05-03 09:55:00,264.73,265.31,264.72,264.99,12006.0,257.6682,258.2327,257.6585,257.9213,12006.0
2024-05-03 10:00:00,265.18,265.33,263.5,263.5,8359.0,258.1062,258.2522,256.471,256.471,8359.0
2024-05-03 10:05:00,263.27,263.48,262.51,262.96,7493.0,256.2472,256.4516,255.5074,255.9454,7493.0
2024-05-03 10:10:00,262.96,263.42,262.87,262.92,12292.0,255.9454,256.3932,255.8578,255.9065,12292.0
2024-05-03 10:15:00,262.8,263.5,262.77,263.25,8550.0,255.7897,256.471,255.7605,256.2277,8550.0
2024-05-03 10:20:00,263.36,263.36,262.96,263.08,3865.0,256.3348,256.3348,255.9454,256.0622,3865.0
2024-05-03 10:25:00,263.08,263.15,262.59,262.81,8107.0,256.0622,256.1304,255.5853,255.7994,8107.0
2024-05-03 10:30:00,262.77,263.4,262.77,262.93,21273.0,255.7605,256.3737,255.7605,255.9162,21273.0
2024-05-03 10:35:00,262.8,263.36,262.73,263.08,1977.0,255.7897,256.3348,255.7216,256.0622,1977.0
2024-05-03 10:40:00,263.11,263.23,262.7,262.77,9528.0,256.0914,256.2082,255.6924,255.7605,9528.0
2024-05-03 10:45:00,262.82,263.27,262.62,263.26,5845.0,255.8092,256.2472,255.6145,256.2374,5845.0
2024-05-03 10:50:00,263.27,263.27,262.5,262.5,3915.0,256.2472,256.2472,255.4977,255.4977,3915.0
2024-05-03 10:55:00,262.4,262.65,262.34,262.4,4611.0,255.4004,255.6437,255.342,255.4004,4611.0
2024-05-03 11:00:00,262.53,262.56,262.31,262.55,2626.0,255.5269,255.5561,255.3128,255.5464,2626.0
2024-05-03 11:05:00,262.39,262.67,262.39,262.52,2605.0,255.3906,255.6632,255.3906,255.5172,2605.0
2024-05-03 11:10:00,262.59,262.75,262.59,262.75,1400.0,255.5853,255.741,255.5853,255.741,1400.0
2024-05-03 11:15:00,262.86,262.94,262.68,262.72,13183.0,255.8481,255.926,255.6729,255.7118,13183.0
2024-05-03 11:20:00,262.68,262.85,262.64,262.72,2359.0,255.6729,255.8384,255.634,255.7118,2359.0
2024-05-03 11:25:00,262.83,262.89,262.61,262.61,1721.0,255.8189,255.8773,255.6048,255.6048,1721.0
2024-05-03 11:30:00,262.65,262.74,262.43,262.74,3113.0,255.6437,255.7313,255.4296,255.7313,3113.0
2024-05-03 11:35:00,262.74,262.75,262.22,262.41,7730.0,255.7313,255.741,255.2252,255.4101,7730.0
2024-05-03 11:40:00,262.48,262.54,261.86,261.86,5828.0,255.4782,255.5366,254.8748,254.8748,5828.0
2024-05-03 11:45:00,262.03,262.17,261.99,262.07,4994.0,255.0402,255.1765,255.0013,255.0792,4994.0
2024-05-03 11:50:00,262.04,262.48,262.04,262.48,2997.0,255.05,255.4782,255.05,255.4782,2997.0
2024-05-03 11:55:00,262.51,262.56,262.2,262.2,3901.0,255.5074,255.5561,255.2057,255.2057,3901.0
2024-05-03 12:00:00,262.25,262.4,262.25,262.3,1411.0,255.2544,255.4004,255.2544,255.303,1411.0
2024-05-03 12:05:00,262.4,262.4,262.23,262.33,2135.0,255.4004,255.4004,255.2349,255.3322,2135.0
2024-05-03 12:10:00,262.22,262.22,262.05,262.05,1366.0,255.2252,255.2252,255.0597,255.0597,1366.0
2024-05-03 12:15:00,262.09,262.09,261.73,261.73,2129.0,255.0986,255.0986,254.7482,254.7482,2129.0
2024-05-03 12:20:00,261.68,261.81,261.68,261.75,3857.0,254.6996,254.8261,254.6996,254.7677,3857.0
2024-05-03 12:25:00,261.84,262.2,261.77,262.19,3326.0,254.8553,255.2057,254.7872,255.196,3326.0
2024-05-03 12:30:00,262.32,262.46,262.28,262.38,1920.0,255.3225,255.4588,255.2836,255.3809,1920.0
2024-05-03 12:35:00,262.5,262.52,262.4,262.43,4154.0,255.4977,255.5172,255.4004,255.4296,4154.0
2024-05-03 12:40:00,262.45,262.59,262.11,262.14,4696.0,255.449,255.5853,255.1181,255.1473,4696.0
2024-05-03 12:45:00,262.14,262.14,261.88,261.93,300.0,255.1473,255.1473,254.8942,254.9429,300.0
2024-05-03 12:50:00,261.82,261.82,261.78,261.78,435.0,254.8358,254.8358,254.7969,254.7969,435.0
2024-05-03 12:55:00,261.75,261.75,261.54,261.67,1421.0,254.7677,254.7677,254.5633,254.6898,1421.0
2024-05-03 13:00:00,261.76,261.8,261.68,261.8,2053.0,254.7774,254.8164,254.6996,254.8164,2053.0
2024-05-03 13:05:00,261.84,261.96,261.75,261.9,2082.0,254.8553,254.9721,254.7677,254.9137,2082.0
2024-05-03 13:10:00,261.87,261.91,261.69,261.69,1471.0,254.8845,254.9234,254.7093,254.7093,1471.0
2024-05-03 13:15:00,261.75,261.83,261.6,261.78,3572.0,254.7677,254.8456,254.6217,254.7969,3572.0
2024-05-03 13:20:00,261.51,261.51,261.22,261.22,1822.0,254.5341,254.5341,254.2518,254.2518,1822.0
2024-05-03 13:25:00,261.29,261.45,261.2,261.45,3406.0,254.32,254.4757,254.2324,254.4757,3406.0
2024-05-03 13:30:00,261.45,261.55,261.23,261.23,2714.0,254.4757,254.573,254.2616,254.2616,2714.0
2024-05-03 13:35:00,261.24,261.49,261.22,261.49,3288.0,254.2713,254.5146,254.2518,254.5146,3288.0
2024-05-03 13:40:00,261.49,261.73,261.49,261.62,1452.0,254.5146,254.7482,254.5146,254.6412,1452.0
2024-05-03 13:45:00,261.52,261.57,261.45,261.53,1216.0,254.5438,254.5925,254.4757,254.5536,1216.0
2024-05-03 13:50:00,261.45,261.49,261.36,261.46,1808.0,254.4757,254.5146,254.3881,254.4854,1808.0
2024-05-03 13:55:00,261.42,261.61,261.42,261.43,2154.0,254.4465,254.6314,254.4465,254.4562,2154.0
2024-05-03 14:00:00,261.34,261.4,261.25,261.25,1601.0,254.3686,254.427,254.281,254.281,1601.0
2024-05-03 14:05:00,261.32,261.41,261.25,261.33,2857.0,254.3492,254.4368,254.281,254.3589,2857.0
2024-05-03 14:10:00,261.44,261.46,261.21,261.21,3837.0,254.466,254.4854,254.2421,254.2421,3837.0
2024-05-03 14:15:00,261.26,261.3,261.1,261.28,2968.0,254.2908,254.3297,254.135,254.3102,2968.0
2024-05-03 14:20:00,261.28,261.36,260.85,261.1,3380.0,254.3102,254.3881,253.8917,254.135,3380.0
2024-05-03 14:25:00,261.1,261.27,261.1,261.11,1493.0,254.135,254.3005,254.135,254.1448,1493.0
2024-05-03 14:30:00,261.07,261.15,260.99,261.0,1700.0,254.1058,254.1837,254.028,254.0377,1700.0
2024-05-03 14:35:00,261.0,261.43,260.89,260.9,3136.0,254.0377,254.4562,253.9306,253.9404,3136.0
2024-05-03 14:40:00,260.92,260.97,260.81,260.84,1701.0,253.9598,254.0085,253.8528,253.882,1701.0
2024-05-03 14:45:00,260.83,260.97,260.81,260.85,1547.0,253.8722,254.0085,253.8528,253.8917,1547.0
2024-05-03 14:50:00,260.89,261.18,260.89,261.11,2483.0,253.9306,254.2129,253.9306,254.1448,2483.0
2024-05-03 14:55:00,261.1,261.45,261.03,261.33,1697.0,254.135,254.4757,254.0669,254.3589,1697.0
2024-05-03 15:00:00,261.31,261.34,261.26,261.34,1167.0,254.3394,254.3686,254.2908,254.3686,1167.0
2024-05-03 15:05:00,261.35,261.44,261.29,261.36,1181.0,254.3784,254.466,254.32,254.3881,1181.0
2024-05-03 15:10:00,261.24,261.3,261.14,261.14,4552.0,254.2713,254.3297,254.174,254.174,4552.0
2024-05-03 15:15:00,261.14,261.2,260.99,261.16,9755.0,254.174,254.2324,254.028,254.1934,9755.0
2024-05-03 15:20:00,261.1,261.19,261.03,261.03,5161.0,254.135,254.2226,254.0669,254.0669,5161.0
2024-05-03 15:25:00,260.99,261.28,260.93,261.22,10050.0,254.028,254.3102,253.9696,254.2518,10050.0
2024-05-03 15:30:00,261.13,261.13,260.63,260.63,5411.0,254.1642,254.1642,253.6776,253.6776,5411.0
2024-05-03 15:35:00,260.68,261.05,260.61,260.96,10298.0,253.7262,254.0864,253.6581,253.9988,10298.0
2024-05-03 15:40:00,260.85,260.85,260.36,260.63,12770.0,253.8917,253.8917,253.4148,253.6776,12770.0
2024-05-03 15:45:00,260.62,260.63,259.86,259.87,12967.0,253.6678,253.6776,252.9281,252.9379,12967.0
2024-05-03 15:50:00,259.85,260.19,259.84,260.13,30209.0,252.9184,253.2493,252.9087,253.1909,30209.0
2024-05-03 15:55:00,260.15,260.77,260.04,260.63,62719.0,253.2104,253.8138,253.1033,253.6776,62719.0
2024-05-06 09:30:00,262.84,263.0,262.01,262.2,17312.0,255.8286,255.9844,255.0208,255.2057,17312.0
2024-05-06 09:35:00,262.34,262.44,261.54,262.44,5462.0,255.342,255.4393,254.5633,255.4393,5462.0
2024-05-06 09:40:00,262.64,262.78,262.32,262.57,2612.0,255.634,255.7702,255.3225,255.5658,2612.0
2024-05-06 09:45:00,262.42,262.92,262.41,262.59,3364.0,255.4198,255.9065,255.4101,255.5853,3364.0
2024-05-06 09:50:00,262.59,262.72,262.37,262.72,1900.0,255.5853,255.7118,255.3712,255.7118,1900.0
2024-05-06 09:55:00,262.61,262.66,262.37,262.47,900.0,255.6048,255.6534,255.3712,255.4685,900.0
2024-05-06 10:00:00,262.35,262.46,262.21,262.38,1770.0,255.3517,255.4588,255.2154,255.3809,1770.0
2024-05-06 10:05:00,262.17,262.23,261.93,262.03,3587.0,255.1765,255.2349,254.9429,255.0402,3587.0
2024-05-06 10:10:00,262.14,262.24,261.62,261.75,2450.0,255.1473,255.2446,254.6412,254.7677,2450.0
2024-05-06 10:15:00,261.54,261.82,261.27,261.27,5517.0,254.5633,254.8358,254.3005,254.3005,5517.0
2024-05-06 10:20:00,261.27,261.76,261.27,261.55,2600.0,254.3005,254.7774,254.3005,254.573,2600.0
2024-05-06 10:25:00,261.55,261.85,261.54,261.75,2372.0,254.573,254.865,254.5633,254.7677,2372.0
2024-05-06 10:30:00,261.81,261.81,261.15,261.38,1909.0,254.8261,254.8261,254.1837,254.4076,1909.0
2024-05-06 10:35:00,261.34,261.47,261.31,261.42,992.0,254.3686,254.4952,254.3394,254.4465,992.0
2024-05-06 10:40:00,261.48,261.6,261.43,261.52,2372.0,254.5049,254.6217,254.4562,254.5438,2372.0
2024-05-06 10:45:00,261.38,261.71,261.38,261.71,3002.0,254.4076,254.7288,254.4076,254.7288,3002.0
2024-05-06 10:50:00,261.68,261.87,261.66,261.72,1233.0,254.6996,254.8845,254.6801,254.7385,1233.0
2024-05-06 10:55:00,261.79,261.9,261.52,261.52,2440.0,254.8066,254.9137,254.5438,254.5438,2440.0
2024-05-06 11:00:00,261.6,261.91,261.53,261.91,900.0,254.6217,254.9234,254.5536,254.9234,900.0
2024-05-06 11:05:00,261.72,261.82,261.35,261.37,3003.0,254.7385,254.8358,254.3784,254.3978,3003.0
2024-05-06 11:10:00,261.42,261.42,261.16,261.16,1010.0,254.4465,254.4465,254.1934,254.1934,1010.0
2024-05-06 11:15:00,261.04,261.51,260.97,261.5,6435.0,254.0766,254.5341,254.0085,254.5244,6435.0
2024-05-06 11:20:00,261.38,261.38,261.19,261.28,2908.0,254.4076,254.4076,254.2226,254.3102,2908.0
2024-05-06 11:25:00,261.43,261.83,261.32,261.83,1287.0,254.4562,254.8456,254.3492,254.8456,1287.0
2024-05-06 11:30:00,261.74,261.74,261.47,261.49,1456.0,254.758,254.758,254.4952,254.5146,1456.0
2024-05-06 11:35:00,261.58,261.94,261.51,261.7,1925.0,254.6022,254.9526,254.5341,254.719,1925.0
2024-05-06 11:40:00,261.71,262.0,261.7,262.0,3563.0,254.7288,255.011,254.719,255.011,3563.0
2024-05-06 11:45:00,261.95,262.02,261.77,261.81,1640.0,254.9624,255.0305,254.7872,254.8261,1640.0
2024-05-06 11:50:00,261.82,261.93,261.76,261.85,1517.0,254.8358,254.9429,254.7774,254.865,1517.0
2024-05-06 11:55:00,261.79,261.9,261.77,261.85,3691.0,254.8066,254.9137,254.7872,254.865,3691.0
2024-05-06 12:00:00,261.82,261.91,261.49,261.54,4873.0,254.8358,254.9234,254.5146,254.5633,4873.0
2024-05-06 12:05:00,261.49,261.49,261.18,261.19,4586.0,254.5146,254.5146,254.2129,254.2226,4586.0
2024-05-06 12:10:00,261.27,261.28,261.06,261.1,1579.0,254.3005,254.3102,254.0961,254.135,1579.0
2024-05-06 12:15:00,261.02,261.09,261.0,261.03,1674.0,254.0572,254.1253,254.0377,254.0669,1674.0
2024-05-06 12:20:00,261.04,261.2,260.99,261.19,1811.0,254.0766,254.2324,254.028,254.2226,1811.0
2024-05-06 12:25:00,261.19,261.42,261.19,261.42,2100.0,254.2226,254.4465,254.2226,254.4465,2100.0
2024-05-06 12:30:00,261.43,261.63,261.37,261.37,3778.0,254.4562,254.6509,254.3978,254.3978,3778.0
2024-05-06 12:35:00,261.31,261.31,261.14,261.14,748.0,254.3394,254.3394,254.174,254.174,748.0
2024-05-06 12:40:00,261.12,261.15,260.97,261.0,3160.0,254.1545,254.1837,254.0085,254.0377,3160.0
2024-05-06 12:45:00,261.05,261.19,260.9,260.98,2637.0,254.0864,254.2226,253.9404,254.0182,2637.0
2024-05-06 12:50:00,260.97,260.98,260.76,260.76,3618.0,254.0085,254.0182,253.8041,253.8041,3618.0
2024-05-06 12:55:00,260.79,261.26,260.75,261.26,7575.0,253.8333,254.2908,253.7944,254.2908,7575.0
2024-05-06 13:00:00,261.26,261.32,261.11,261.32,2400.0,254.2908,254.3492,254.1448,254.3492,2400.0
2024-05-06 13:05:00,261.42,261.42,261.15,261.25,1527.0,254.4465,254.4465,254.1837,254.281,1527.0
2024-05-06 13:10:00,261.25,261.25,260.8,260.82,7409.0,254.281,254.281,253.843,253.8625,7409.0
2024-05-06 13:15:00,260.98,261.28,260.95,261.28,1339.0,254.0182,254.3102,253.989,254.3102,1339.0
2024-05-06 13:20:00,261.12,261.18,261.04,261.12,713.0,254.1545,254.2129,254.0766,254.1545,713.0
2024-05-06 13:25:00,261.13,261.31,261.12,261.31,1100.0,254.1642,254.3394,254.1545,254.3394,1100.0
2024-05-06 13:30:00,261.29,261.44,261.25,261.3,2949.0,254.32,254.466,254.281,254.3297,2949.0
2024-05-06 13:35:00,261.23,261.47,261.17,261.32,3632.0,254.2616,254.4952,254.2032,254.3492,3632.0
2024-05-06 13:40:00,261.35,261.35,261.23,261.32,2113.0,254.3784,254.3784,254.2616,254.3492,2113.0
2024-05-06 13:45:00,261.21,261.4,261.2,261.4,2333.0,254.2421,254.427,254.2324,254.427,2333.0
2024-05-06 13:50:00,261.36,261.58,261.33,261.55,2995.0,254.3881,254.6022,254.3589,254.573,2995.0
2024-05-06 13:55:00,261.54,261.63,261.48,261.52,2943.0,254.5633,254.6509,254.5049,254.5438,2943.0
2024-05-06 14:00:00,261.51,261.71,261.5,261.54,4011.0,254.5341,254.7288,254.5244,254.5633,4011.0
2024-05-06 14:05:00,261.61,261.67,261.55,261.63,2507.0,254.6314,254.6898,254.573,254.6509,2507.0
2024-05-06 14:10:00,261.59,261.74,261.58,261.59,2960.0,254.612,254.758,254.6022,254.612,2960.0
2024-05-06 14:15:00,261.54,261.76,261.49,261.66,5473.0,254.5633,254.7774,254.5146,254.6801,5473.0
2024-05-06 14:20:00,261.66,261.8,261.56,261.65,1518.0,254.6801,254.8164,254.5828,254.6704,1518.0
2024-05-06 14:25:00,261.6,261.88,261.58,261.81,3885.0,254.6217,254.8942,254.6022,254.8261,3885.0
2024-05-06 14:30:00,261.83,261.97,261.8,261.97,2085.0,254.8456,254.9818,254.8164,254.9818,2085.0
2024-05-06 14:35:00,261.86,261.95,261.68,261.7,2071.0,254.8748,254.9624,254.6996,254.719,2071.0
2024-05-06 14:40:00,261.72,261.72,261.46,261.53,5190.0,254.7385,254.7385,254.4854,254.5536,5190.0
2024-05-06 14:45:00,261.51,261.78,261.5,261.64,2065.0,254.5341,254.7969,254.5244,254.6606,2065.0
2024-05-06 14:50:00,261.66,261.71,261.58,261.6,2065.0,254.6801,254.7288,254.6022,254.6217,2065.0
2024-05-06 14:55:00,261.56,261.61,261.53,261.61,3535.0,254.5828,254.6314,254.5536,254.6314,3535.0
2024-05-06 15:00:00,261.46,261.77,261.39,261.73,9981.0,254.4854,254.7872,254.4173,254.7482,9981.0
2024-05-06 15:05:00,261.77,261.84,261.51,261.54,4134.0,254.7872,254.8553,254.5341,254.5633,4134.0
2024-05-06 15:10:00,261.55,261.59,261.45,261.47,3122.0,254.573,254.612,254.4757,254.4952,3122.0
2024-05-06 15:15:00,261.43,261.48,260.75,260.75,13718.0,254.4562,254.5049,253.7944,253.7944,13718.0
2024-05-06 15:20:00,260.74,260.94,260.56,260.92,7767.0,253.7846,253.9793,253.6094,253.9598,7767.0
2024-05-06 15:25:00,260.87,261.04,260.8,260.82,3642.0,253.9112,254.0766,253.843,253.8625,3642.0
2024-05-06 15:30:00,260.83,260.87,260.69,260.69,6048.0,253.8722,253.9112,253.736,253.736,6048.0
2024-05-06 15:35:00,260.74,260.95,260.46,260.56,15025.0,253.7846,253.989,253.5121,253.6094,15025.0
2024-05-06 15:40:00,260.56,260.69,260.33,260.39,10156.0,253.6094,253.736,253.3856,253.444,10156.0
2024-05-06 15:45:00,260.32,260.62,260.32,260.53,14386.0,253.3759,253.6678,253.3759,253.5803,14386.0
2024-05-06 15:50:00,260.53,260.62,260.34,260.57,20367.0,253.5803,253.6678,253.3953,253.6192,20367.0
2024-05-06 15:55:00,260.61,260.66,260.17,260.24,51350.0,253.6581,253.7068,253.2299,253.298,51350.0
2024-05-07 09:30:00,261.23,262.04,261.04,261.46,16105.0,254.2616,255.05,254.0766,254.4854,16105.0
2024-05-07 09:35:00,261.35,261.39,260.61,260.61,4063.0,254.3784,254.4173,253.6581,253.6581,4063.0
2024-05-07 09:40:00,260.87,260.87,260.11,260.53,6928.0,253.9112,253.9112,253.1715,253.5803,6928.0
2024-05-07 09:45:00,260.17,260.39,259.47,259.47,10201.0,253.2299,253.444,252.5485,252.5485,10201.0
2024-05-07 09:50:00,259.76,260.44,259.66,259.98,10989.0,252.8308,253.4927,252.7335,253.0449,10989.0
2024-05-07 09:55:00,260.13,260.34,259.75,259.81,8451.0,253.1909,253.3953,252.8211,252.8795,8451.0
2024-05-07 10:00:00,259.99,259.99,259.37,259.77,9697.0,253.0547,253.0547,252.4512,252.8405,9697.0
2024-05-07 10:05:00,259.71,259.86,259.61,259.63,6677.0,252.7821,252.9281,252.6848,252.7043,6677.0
2024-05-07 10:10:00,259.61,260.29,259.6,260.17,6745.0,252.6848,253.3467,252.6751,253.2299,6745.0
2024-05-07 10:15:00,260.33,260.6,260.16,260.53,4737.0,253.3856,253.6484,253.2201,253.5803,4737.0
2024-05-07 10:20:00,260.61,260.71,260.29,260.42,4478.0,253.6581,253.7554,253.3467,253.4732,4478.0
2024-05-07 10:25:00,260.37,260.7,260.35,260.63,9987.0,253.4245,253.7457,253.4051,253.6776,9987.0
2024-05-07 10:30:00,260.61,261.17,260.61,261.0,5736.0,253.6581,254.2032,253.6581,254.0377,5736.0
2024-05-07 10:35:00,261.06,261.16,260.64,260.75,4032.0,254.0961,254.1934,253.6873,253.7944,4032.0
2024-05-07 10:40:00,260.55,260.59,260.26,260.26,1021.0,253.5997,253.6386,253.3175,253.3175,1021.0
2024-05-07 10:45:00,260.32,260.32,259.9,260.24,7105.0,253.3759,253.3759,252.9671,253.298,7105.0
2024-05-07 10:50:00,260.02,260.05,259.62,259.78,6238.0,253.0839,253.1131,252.6945,252.8503,6238.0
2024-05-07 10:55:00,259.79,259.79,259.51,259.68,5223.0,252.86,252.86,252.5875,252.7529,5223.0
2024-05-07 11:00:00,259.83,259.88,259.54,259.54,10255.0,252.8989,252.9476,252.6167,252.6167,10255.0
2024-05-07 11:05:00,259.56,259.68,259.38,259.51,6229.0,252.6361,252.7529,252.4609,252.5875,6229.0
2024-05-07 11:10:00,259.38,259.69,259.37,259.48,3929.0,252.4609,252.7627,252.4512,252.5583,3929.0
2024-05-07 11:15:00,259.55,259.66,259.38,259.58,2501.0,252.6264,252.7335,252.4609,252.6556,2501.0
2024-05-07 11:20:00,259.54,259.54,259.4,259.47,5907.0,252.6167,252.6167,252.4804,252.5485,5907.0
2024-05-07 11:25:00,259.48,259.64,259.38,259.5,5236.0,252.5583,252.714,252.4609,252.5777,5236.0
2024-05-07 11:30:00,259.5,259.55,259.42,259.47,3860.0,252.5777,252.6264,252.4999,252.5485,3860.0
2024-05-07 11:35:00,259.49,259.5,259.21,259.31,10319.0,252.568,252.5777,252.2955,252.3928,10319.0
2024-05-07 11:40:00,259.28,259.53,259.2,259.49,4887.0,252.3636,252.6069,252.2857,252.568,4887.0
2024-05-07 11:45:00,259.41,259.51,259.12,259.3,20784.0,252.4901,252.5875,252.2079,252.3831,20784.0
2024-05-07 11:50:00,259.35,259.4,259.27,259.39,26853.0,252.4317,252.4804,252.3539,252.4707,26853.0
2024-05-07 11:55:00,259.39,259.57,259.33,259.57,34360.0,252.4707,252.6459,252.4123,252.6459,34360.0
2024-05-07 12:00:00,259.46,260.07,259.46,259.94,7415.0,252.5388,253.1325,252.5388,253.006,7415.0
2024-05-07 12:05:00,260.06,260.49,259.65,260.45,28599.0,253.1228,253.5413,252.7237,253.5024,28599.0
2024-05-07 12:10:00,260.46,260.56,260.05,260.07,5827.0,253.5121,253.6094,253.1131,253.1325,5827.0
2024-05-07 12:15:00,260.17,260.51,260.08,260.41,3142.0,253.2299,253.5608,253.1423,253.4635,3142.0
2024-05-07 12:20:00,260.37,260.75,260.37,260.66,2321.0,253.4245,253.7944,253.4245,253.7068,2321.0
2024-05-07 12:25:00,260.66,260.67,260.57,260.57,1713.0,253.7068,253.7165,253.6192,253.6192,1713.0
2024-05-07 12:30:00,260.56,260.59,260.42,260.45,3430.0,253.6094,253.6386,253.4732,253.5024,3430.0
2024-05-07 12:35:00,260.48,260.49,260.06,260.11,11620.0,253.5316,253.5413,253.1228,253.1715,11620.0
2024-05-07 12:40:00,260.12,260.15,259.68,259.69,6549.0,253.1812,253.2104,252.7529,252.7627,6549.0
2024-05-07 12:45:00,259.61,259.69,259.52,259.61,3387.0,252.6848,252.7627,252.5972,252.6848,3387.0
2024-05-07 12:50:00,259.81,259.81,259.53,259.6,1810.0,252.8795,252.8795,252.6069,252.6751,1810.0
2024-05-07 12:55:00,259.61,259.92,259.59,259.88,1437.0,252.6848,252.9865,252.6653,252.9476,1437.0
2024-05-07 13:00:00,259.85,260.0,259.85,259.89,3625.0,252.9184,253.0644,252.9184,252.9573,3625.0
2024-05-07 13:05:00,260.01,260.19,259.99,260.19,1284.0,253.0741,253.2493,253.0547,253.2493,1284.0
2024-05-07 13:10:00,260.19,260.21,260.07,260.08,3981.0,253.2493,253.2688,253.1325,253.1423,3981.0
2024-05-07 13:15:00,260.09,260.09,260.02,260.06,1770.0,253.152,253.152,253.0839,253.1228,1770.0
2024-05-07 13:20:00,260.05,260.08,259.95,260.05,1077.0,253.1131,253.1423,253.0157,253.1131,1077.0
2024-05-07 13:25:00,259.92,259.96,259.79,259.85,1762.0,252.9865,253.0255,252.86,252.9184,1762.0
2024-05-07 13:30:00,259.81,259.99,259.81,259.82,1470.0,252.8795,253.0547,252.8795,252.8892,1470.0
2024-05-07 13:35:00,259.83,259.95,259.74,259.77,3691.0,252.8989,253.0157,252.8113,252.8405,3691.0
2024-05-07 13:40:00,259.79,259.88,259.68,259.88,1227.0,252.86,252.9476,252.7529,252.9476,1227.0
2024-05-07 13:45:00,259.86,259.86,259.22,259.22,18641.0,252.9281,252.9281,252.3052,252.3052,18641.0
2024-05-07 13:50:00,259.24,259.4,259.15,259.31,3402.0,252.3247,252.4804,252.2371,252.3928,3402.0
2024-05-07 13:55:00,259.38,259.4,258.99,259.08,2470.0,252.4609,252.4804,252.0813,252.1689,2470.0
2024-05-07 14:00:00,259.09,259.44,259.09,259.44,1790.0,252.1787,252.5193,252.1787,252.5193,1790.0
2024-05-07 14:05:00,259.37,259.37,259.26,259.26,718.0,252.4512,252.4512,252.3441,252.3441,718.0
2024-05-07 14:10:00,259.33,259.33,259.11,259.27,2529.0,252.4123,252.4123,252.1981,252.3539,2529.0
2024-05-07 14:15:00,259.05,259.19,258.73,258.73,3485.0,252.1397,252.276,251.8283,251.8283,3485.0
2024-05-07 14:20:00,258.81,258.9,258.77,258.79,3750.0,251.9061,251.9937,251.8672,251.8867,3750.0
2024-05-07 14:25:00,258.82,258.92,258.7,258.83,3893.0,251.9159,252.0132,251.7991,251.9256,3893.0
2024-05-07 14:30:00,258.93,259.08,258.88,259.02,5308.0,252.0229,252.1689,251.9743,252.1105,5308.0
2024-05-07 14:35:00,258.97,259.26,258.96,259.11,2333.0,252.0619,252.3441,252.0521,252.1981,2333.0
2024-05-07 14:40:00,259.2,259.2,259.06,259.12,1351.0,252.2857,252.2857,252.1495,252.2079,1351.0
2024-05-07 14:45:00,259.17,259.25,259.1,259.1,2912.0,252.2565,252.3344,252.1884,252.1884,2912.0
2024-05-07 14:50:00,259.09,259.12,258.6,258.63,5293.0,252.1787,252.2079,251.7017,251.7309,5293.0
2024-05-07 14:55:00,258.68,258.73,258.57,258.62,7096.0,251.7796,251.8283,251.6725,251.7212,7096.0
2024-05-07 15:00:00,258.59,258.69,258.49,258.62,4982.0,251.692,251.7893,251.5947,251.7212,4982.0
2024-05-07 15:05:00,258.63,258.9,258.58,258.68,9737.0,251.7309,251.9937,251.6823,251.7796,9737.0
2024-05-07 15:10:00,258.58,258.77,258.51,258.72,6016.0,251.6823,251.8672,251.6141,251.8185,6016.0
2024-05-07 15:15:00,258.69,259.26,258.67,259.08,7003.0,251.7893,252.3441,251.7699,252.1689,7003.0
2024-05-07 15:20:00,259.03,259.13,258.92,258.96,3488.0,252.1203,252.2176,252.0132,252.0521,3488.0
2024-05-07 15:25:00,259.03,259.17,258.99,259.02,7856.0,252.1203,252.2565,252.0813,252.1105,7856.0
2024-05-07 15:30:00,259.01,259.1,258.92,259.05,12025.0,252.1008,252.1884,252.0132,252.1397,12025.0
2024-05-07 15:35:00,259.06,259.3,258.96,259.25,19092.0,252.1495,252.3831,252.0521,252.3344,19092.0
2024-05-07 15:40:00,259.26,259.38,259.2,259.22,15641.0,252.3441,252.4609,252.2857,252.3052,15641.0
2024-05-07 15:45:00,259.21,259.3,258.99,259.17,19369.0,252.2955,252.3831,252.0813,252.2565,19369.0
2024-05-07 15:50:00,259.27,259.3,259.04,259.22,26344.0,252.3539,252.3831,252.13,252.3052,26344.0
2024-05-07 15:55:00,259.18,259.52,258.87,259.45,80519.0,252.2663,252.5972,251.9645,252.5291,80519.0
2024-05-08 09:30:00,257.78,258.31,256.13,257.1,27539.0,250.9036,251.4195,249.2976,250.2417,27539.0
2024-05-08 09:35:00,257.07,257.52,256.28,256.64,11755.0,250.2125,250.6505,249.4436,249.794,11755.0
2024-05-08 09:40:00,256.77,256.95,256.27,256.87,24988.0,249.9205,250.0957,249.4339,250.0179,24988.0
2024-05-08 09:45:00,256.9,257.52,256.68,257.43,20766.0,250.0471,250.6505,249.833,250.5629,20766.0
2024-05-08 09:50:00,257.37,258.44,257.37,258.18,11177.0,250.5045,251.546,250.5045,251.2929,11177.0
2024-05-08 09:55:00,258.18,258.53,258.0,258.53,7636.0,251.2929,251.6336,251.1177,251.6336,7636.0
2024-05-08 10:00:00,259.0,259.0,258.6,258.7,5258.0,252.0911,252.0911,251.7017,251.7991,5258.0
2024-05-08 10:05:00,258.6,258.8,258.07,258.07,5393.0,251.7017,251.8964,251.1859,251.1859,5393.0
2024-05-08 10:10:00,258.15,258.27,257.24,257.24,3377.0,251.2637,251.3805,250.378,250.378,3377.0
2024-05-08 10:15:00,257.31,257.52,257.21,257.31,7511.0,250.4461,250.6505,250.3488,250.4461,7511.0
2024-05-08 10:20:00,257.35,257.59,256.86,256.88,5296.0,250.4851,250.7187,250.0081,250.0276,5296.0
2024-05-08 10:25:00,256.82,256.86,256.43,256.48,9698.0,249.9692,250.0081,249.5896,249.6383,9698.0
2024-05-08 10:30:00,256.5,256.73,256.49,256.7,9235.0,249.6578,249.8816,249.648,249.8524,9235.0
2024-05-08 10:35:00,256.79,257.2,256.72,257.15,8585.0,249.94,250.3391,249.8719,250.2904,8585.0
2024-05-08 10:40:00,257.15,257.51,256.61,256.86,14828.0,250.2904,250.6408,249.7648,250.0081,14828.0
2024-05-08 10:45:00,256.89,257.44,256.89,257.21,5747.0,250.0373,250.5727,250.0373,250.3488,5747.0
2024-05-08 10:50:00,257.24,257.47,256.97,257.29,9929.0,250.378,250.6019,250.1152,250.4267,9929.0
2024-05-08 10:55:00,257.29,257.53,257.19,257.38,13634.0,250.4267,250.6603,250.3293,250.5143,13634.0
2024-05-08 11:00:00,257.39,257.53,257.12,257.19,9529.0,250.524,250.6603,250.2612,250.3293,9529.0
2024-05-08 11:05:00,257.18,257.49,257.16,257.49,5369.0,250.3196,250.6213,250.3001,250.6213,5369.0
2024-05-08 11:10:00,257.57,257.64,257.31,257.31,4958.0,250.6992,250.7673,250.4461,250.4461,4958.0
2024-05-08 11:15:00,257.34,257.63,257.34,257.56,1904.0,250.4753,250.7576,250.4753,250.6895,1904.0
2024-05-08 11:20:00,257.45,257.54,257.34,257.44,1800.0,250.5824,250.67,250.4753,250.5727,1800.0
2024-05-08 11:25:00,257.53,257.56,257.35,257.56,5023.0,250.6603,250.6895,250.4851,250.6895,5023.0
2024-05-08 11:30:00,257.44,257.67,257.36,257.6,14034.0,250.5727,250.7965,250.4948,250.7284,14034.0
2024-05-08 11:35:00,257.59,257.6,257.45,257.48,2762.0,250.7187,250.7284,250.5824,250.6116,2762.0
2024-05-08 11:40:00,257.42,258.01,257.42,257.94,14182.0,250.5532,251.1275,250.5532,251.0593,14182.0
2024-05-08 11:45:00,257.88,257.92,257.42,257.46,4014.0,251.0009,251.0399,250.5532,250.5921,4014.0
2024-05-08 11:50:00,257.56,257.57,257.14,257.25,3796.0,250.6895,250.6992,250.2807,250.3877,3796.0
2024-05-08 11:55:00,257.25,257.45,256.97,256.97,4176.0,250.3877,250.5824,250.1152,250.1152,4176.0
2024-05-08 12:00:00,257.08,257.29,257.08,257.21,2612.0,250.2223,250.4267,250.2223,250.3488,2612.0
2024-05-08 12:05:00,257.01,257.04,256.75,256.81,2114.0,250.1541,250.1833,249.9011,249.9595,2114.0
2024-05-08 12:10:00,256.76,257.11,256.76,257.06,2920.0,249.9108,250.2515,249.9108,250.2028,2920.0
2024-05-08 12:15:00,257.0,257.05,256.85,257.05,2803.0,250.1444,250.1931,249.9984,250.1931,2803.0
2024-05-08 12:20:00,257.07,257.08,256.85,256.86,2394.0,250.2125,250.2223,249.9984,250.0081,2394.0
2024-05-08 12:25:00,256.95,257.07,256.9,256.99,2716.0,250.0957,250.2125,250.0471,250.1347,2716.0
2024-05-08 12:30:00,256.97,256.97,256.62,256.62,4499.0,250.1152,250.1152,249.7746,249.7746,4499.0
2024-05-08 12:35:00,256.68,256.72,256.47,256.47,3971.0,249.833,249.8719,249.6286,249.6286,3971.0
2024-05-08 12:40:00,256.58,256.66,256.52,256.54,3715.0,249.7356,249.8135,249.6772,249.6967,3715.0
2024-05-08 12:45:00,256.57,256.79,256.5,256.6,3692.0,249.7259,249.94,249.6578,249.7551,3692.0
2024-05-08 12:50:00,256.63,256.83,256.56,256.71,8578.0,249.7843,249.9789,249.7162,249.8622,8578.0
2024-05-08 12:55:00,256.75,256.94,256.59,256.66,8072.0,249.9011,250.086,249.7454,249.8135,8072.0
2024-05-08 13:00:00,256.73,256.88,256.58,256.6,4600.0,249.8816,250.0276,249.7356,249.7551,4600.0
2024-05-08 13:05:00,256.59,256.69,256.54,256.6,2289.0,249.7454,249.8427,249.6967,249.7551,2289.0
2024-05-08 13:10:00,256.51,256.76,256.46,256.6,4654.0,249.6675,249.9108,249.6188,249.7551,4654.0
2024-05-08 13:15:00,256.57,256.57,256.34,256.36,3297.0,249.7259,249.7259,249.502,249.5215,3297.0
2024-05-08 13:20:00,256.36,256.36,256.15,256.15,5637.0,249.5215,249.5215,249.3171,249.3171,5637.0
2024-05-08 13:25:00,256.27,256.32,256.17,256.25,3175.0,249.4339,249.4826,249.3366,249.4144,3175.0
2024-05-08 13:30:00,256.21,256.32,256.18,256.18,2831.0,249.3755,249.4826,249.3463,249.3463,2831.0
2024-05-08 13:35:00,256.14,256.26,255.81,255.91,7678.0,249.3074,249.4242,248.9862,249.0835,7678.0
2024-05-08 13:40:00,255.88,255.98,255.81,255.92,4508.0,249.0543,249.1516,248.9862,249.0932,4508.0
2024-05-08 13:45:00,255.95,256.07,255.82,256.06,3426.0,249.1224,249.2392,248.9959,249.2295,3426.0
2024-05-08 13:50:00,256.06,256.29,256.06,256.12,2257.0,249.2295,249.4534,249.2295,249.2879,2257.0
2024-05-08 13:55:00,256.19,256.21,256.14,256.14,3814.0,249.356,249.3755,249.3074,249.3074,3814.0
2024-05-08 14:00:00,256.25,256.54,256.22,256.47,2907.0,249.4144,249.6967,249.3852,249.6286,2907.0
2024-05-08 14:05:00,256.33,256.59,256.23,256.56,8482.0,249.4923,249.7454,249.395,249.7162,8482.0
2024-05-08 14:10:00,256.56,256.8,256.53,256.78,2897.0,249.7162,249.9497,249.687,249.9303,2897.0
2024-05-08 14:15:00,256.87,256.87,256.55,256.56,1950.0,250.0179,250.0179,249.7064,249.7162,1950.0
2024-05-08 14:20:00,256.55,256.69,256.54,256.63,4559.0,249.7064,249.8427,249.6967,249.7843,4559.0
2024-05-08 14:25:00,256.6,256.8,256.57,256.74,7593.0,249.7551,249.9497,249.7259,249.8914,7593.0
2024-05-08 14:30:00,256.73,257.45,256.72,257.39,10992.0,249.8816,250.5824,249.8719,250.524,10992.0
2024-05-08 14:35:00,257.36,257.6,257.17,257.6,11436.0,250.4948,250.7284,250.3099,250.7284,11436.0
2024-05-08 14:40:00,257.69,257.8,257.51,257.51,7504.0,250.816,250.9231,250.6408,250.6408,7504.0
2024-05-08 14:45:00,257.51,257.84,257.4,257.84,13203.0,250.6408,250.962,250.5337,250.962,13203.0
2024-05-08 14:50:00,257.87,257.94,257.76,257.85,5916.0,250.9912,251.0593,250.8841,250.9717,5916.0
2024-05-08 14:55:00,257.85,257.92,257.7,257.81,12017.0,250.9717,251.0399,250.8257,250.9328,12017.0
2024-05-08 15:00:00,257.79,257.96,257.48,257.95,10674.0,250.9133,251.0788,250.6116,251.0691,10674.0
2024-05-08 15:05:00,257.91,257.91,257.68,257.85,5402.0,251.0301,251.0301,250.8063,250.9717,5402.0
2024-05-08 15:10:00,257.85,257.92,257.78,257.91,4811.0,250.9717,251.0399,250.9036,251.0301,4811.0
2024-05-08 15:15:00,257.86,258.01,257.84,258.0,22388.0,250.9815,251.1275,250.962,251.1177,22388.0
2024-05-08 15:20:00,258.0,258.12,257.98,258.07,6900.0,251.1177,251.2345,251.0983,251.1859,6900.0
2024-05-08 15:25:00,258.11,258.2,257.97,258.05,5181.0,251.2248,251.3124,251.0885,251.1664,5181.0
2024-05-08 15:30:00,258.06,258.11,257.48,257.82,12449.0,251.1761,251.2248,250.6116,250.9425,12449.0
2024-05-08 15:35:00,257.84,258.12,257.82,258.12,10564.0,250.962,251.2345,250.9425,251.2345,10564.0
2024-05-08 15:40:00,258.13,258.19,258.03,258.09,8653.0,251.2443,251.3027,251.1469,251.2053,8653.0
2024-05-08 15:45:00,258.09,258.4,258.06,258.4,13322.0,251.2053,251.5071,251.1761,251.5071,13322.0
2024-05-08 15:50:00,258.48,258.72,258.2,258.54,37015.0,251.5849,251.8185,251.3124,251.6433,37015.0
2024-05-08 15:55:00,258.56,258.56,257.92,257.92,97009.0,251.6628,251.6628,251.0399,251.0399,97009.0
2024-05-09 09:30:00,258.18,259.36,258.18,259.14,11931.0,251.2929,252.4415,251.2929,252.2273,11931.0
2024-05-09 09:35:00,259.07,259.15,258.38,258.66,3125.0,252.1592,252.2371,251.4876,251.7601,3125.0
2024-05-09 09:40:00,258.78,259.39,258.5,259.38,4596.0,251.8769,252.4707,251.6044,252.4609,4596.0
2024-05-09 09:45:00,259.32,260.22,259.32,260.15,4647.0,252.4025,253.2785,252.4025,253.2104,4647.0
2024-05-09 09:50:00,260.16,260.28,260.0,260.2,5739.0,253.2201,253.3369,253.0644,253.2591,5739.0
2024-05-09 09:55:00,260.42,260.89,260.38,260.63,6795.0,253.4732,253.9306,253.4343,253.6776,6795.0
2024-05-09 10:00:00,260.49,261.2,260.48,260.96,5717.0,253.5413,254.2324,253.5316,253.9988,5717.0
2024-05-09 10:05:00,260.96,261.29,260.8,261.29,4341.0,253.9988,254.32,253.843,254.32,4341.0
2024-05-09 10:10:00,261.19,261.36,260.78,260.8,12704.0,254.2226,254.3881,253.8236,253.843,12704.0
2024-05-09 10:15:00,260.82,261.57,260.81,261.29,8977.0,253.8625,254.5925,253.8528,254.32,8977.0
2024-05-09 10:20:00,261.25,261.68,261.12,261.68,10800.0,254.281,254.6996,254.1545,254.6996,10800.0
2024-05-09 10:25:00,261.54,261.76,261.35,261.36,4310.0,254.5633,254.7774,254.3784,254.3881,4310.0
2024-05-09 10:30:00,261.34,261.35,260.98,260.98,1567.0,254.3686,254.3784,254.0182,254.0182,1567.0
2024-05-09 10:35:00,260.83,261.04,260.83,260.87,1510.0,253.8722,254.0766,253.8722,253.9112,1510.0
2024-05-09 10:40:00,260.81,260.84,260.59,260.72,6170.0,253.8528,253.882,253.6386,253.7652,6170.0
2024-05-09 10:45:00,260.71,260.93,260.71,260.75,1883.0,253.7554,253.9696,253.7554,253.7944,1883.0
2024-05-09 10:50:00,260.69,260.87,260.55,260.58,3839.0,253.736,253.9112,253.5997,253.6289,3839.0
2024-05-09 10:55:00,260.54,260.6,260.43,260.48,1849.0,253.59,253.6484,253.4829,253.5316,1849.0
2024-05-09 11:00:00,260.53,261.05,260.49,260.94,5366.0,253.5803,254.0864,253.5413,253.9793,5366.0
2024-05-09 11:05:00,260.98,261.31,260.9,260.99,7300.0,254.0182,254.3394,253.9404,254.028,7300.0
2024-05-09 11:10:00,261.01,261.32,261.01,261.29,3923.0,254.0474,254.3492,254.0474,254.32,3923.0
2024-05-09 11:15:00,261.47,261.6,261.3,261.44,4112.0,254.4952,254.6217,254.3297,254.466,4112.0
2024-05-09 11:20:00,261.55,261.66,261.3,261.64,4041.0,254.573,254.6801,254.3297,254.6606,4041.0
2024-05-09 11:25:00,261.59,261.8,261.2,261.26,6038.0,254.612,254.8164,254.2324,254.2908,6038.0
2024-05-09 11:30:00,261.34,261.53,261.12,261.41,3730.0,254.3686,254.5536,254.1545,254.4368,3730.0
2024-05-09 11:35:00,261.29,261.39,261.12,261.29,4353.0,254.32,254.4173,254.1545,254.32,4353.0
2024-05-09 11:40:00,261.3,261.43,261.18,261.34,2780.0,254.3297,254.4562,254.2129,254.3686,2780.0
2024-05-09 11:45:00,261.23,261.38,261.11,261.14,3659.0,254.2616,254.4076,254.1448,254.174,3659.0
2024-05-09 11:50:00,261.12,261.34,261.1,261.26,2096.0,254.1545,254.3686,254.135,254.2908,2096.0
2024-05-09 11:55:00,261.35,261.66,261.34,261.57,1900.0,254.3784,254.6801,254.3686,254.5925,1900.0
2024-05-09 12:00:00,261.5,261.59,261.35,261.35,3637.0,254.5244,254.612,254.3784,254.3784,3637.0
2024-05-09 12:05:00,261.2,261.2,260.82,260.82,1500.0,254.2324,254.2324,253.8625,253.8625,1500.0
2024-05-09 12:10:00,260.89,261.07,260.81,261.07,6287.0,253.9306,254.1058,253.8528,254.1058,6287.0
2024-05-09 12:15:00,261.07,261.07,260.66,260.73,4332.0,254.1058,254.1058,253.7068,253.7749,4332.0
2024-05-09 12:20:00,260.82,260.88,260.82,260.88,1018.0,253.8625,253.9209,253.8625,253.9209,1018.0
2024-05-09 12:25:00,260.88,260.93,260.7,260.71,4354.0,253.9209,253.9696,253.7457,253.7554,4354.0
2024-05-09 12:30:00,260.58,260.68,260.31,260.37,4743.0,253.6289,253.7262,253.3661,253.4245,4743.0
2024-05-09 12:35:00,260.49,260.72,260.47,260.62,7006.0,253.5413,253.7652,253.5219,253.6678,7006.0
2024-05-09 12:40:00,260.69,261.2,260.65,261.05,4437.0,253.736,254.2324,253.697,254.0864,4437.0
2024-05-09 12:45:00,261.1,261.1,260.74,260.84,2193.0,254.135,254.135,253.7846,253.882,2193.0
2024-05-09 12:50:00,260.81,260.99,260.81,260.88,1095.0,253.8528,254.028,253.8528,253.9209,1095.0
2024-05-09 12:55:00,260.88,260.9,260.76,260.81,1617.0,253.9209,253.9404,253.8041,253.8528,1617.0
2024-05-09 13:00:00,260.88,260.9,260.65,260.9,1923.0,253.9209,253.9404,253.697,253.9404,1923.0
2024-05-09 13:05:00,260.89,260.91,260.75,260.75,1695.0,253.9306,253.9501,253.7944,253.7944,1695.0
2024-05-09 13:10:00,260.69,260.9,260.61,260.81,1374.0,253.736,253.9404,253.6581,253.8528,1374.0
2024-05-09 13:15:00,260.94,261.05,260.69,261.05,3135.0,253.9793,254.0864,253.736,254.0864,3135.0
2024-05-09 13:20:00,260.93,260.93,260.76,260.85,2000.0,253.9696,253.9696,253.8041,253.8917,2000.0
2024-05-09 13:25:00,260.84,261.14,260.84,261.02,1500.0,253.882,254.174,253.882,254.0572,1500.0
2024-05-09 13:30:00,261.06,261.2,260.95,261.01,1853.0,254.0961,254.2324,253.989,254.0474,1853.0
2024-05-09 13:35:00,260.98,261.06,260.87,261.06,3455.0,254.0182,254.0961,253.9112,254.0961,3455.0
2024-05-09 13:40:00,261.0,261.03,260.88,260.92,1647.0,254.0377,254.0669,253.9209,253.9598,1647.0
2024-05-09 13:45:00,260.97,261.1,260.9,261.08,4051.0,254.0085,254.135,253.9404,254.1156,4051.0
2024-05-09 13:50:00,261.07,261.35,261.07,261.31,6004.0,254.1058,254.3784,254.1058,254.3394,6004.0
2024-05-09 13:55:00,261.35,261.44,261.27,261.44,6075.0,254.3784,254.466,254.3005,254.466,6075.0
2024-05-09 14:00:00,261.44,261.5,261.2,261.24,5947.0,254.466,254.5244,254.2324,254.2713,5947.0
2024-05-09 14:05:00,261.31,261.48,261.3,261.44,2567.0,254.3394,254.5049,254.3297,254.466,2567.0
2024-05-09 14:10:00,261.48,261.53,261.41,261.48,5745.0,254.5049,254.5536,254.4368,254.5049,5745.0
2024-05-09 14:15:00,261.48,261.6,261.29,261.44,2844.0,254.5049,254.6217,254.32,254.466,2844.0
2024-05-09 14:20:00,261.41,261.42,261.22,261.23,3196.0,254.4368,254.4465,254.2518,254.2616,3196.0
2024-05-09 14:25:00,261.49,261.6,261.45,261.59,1807.0,254.5146,254.6217,254.4757,254.612,1807.0
2024-05-09 14:30:00,261.56,261.61,261.47,261.48,1888.0,254.5828,254.6314,254.4952,254.5049,1888.0
2024-05-09 14:35:00,261.48,261.51,261.35,261.38,3374.0,254.5049,254.5341,254.3784,254.4076,3374.0
2024-05-09 14:40:00,261.33,261.37,261.27,261.37,1749.0,254.3589,254.3978,254.3005,254.3978,1749.0
2024-05-09 14:45:00,261.34,261.4,261.16,261.16,2907.0,254.3686,254.427,254.1934,254.1934,2907.0
2024-05-09 14:50:00,261.16,261.25,261.16,261.16,2552.0,254.1934,254.281,254.1934,254.1934,2552.0
2024-05-09 14:55:00,261.24,261.46,261.24,261.41,2556.0,254.2713,254.4854,254.2713,254.4368,2556.0
2024-05-09 15:00:00,261.47,261.5,261.32,261.5,5236.0,254.4952,254.5244,254.3492,254.5244,5236.0
2024-05-09 15:05:00,261.44,261.62,261.15,261.23,9638.0,254.466,254.6412,254.1837,254.2616,9638.0
2024-05-09 15:10:00,261.23,261.36,261.04,261.32,4752.0,254.2616,254.3881,254.0766,254.3492,4752.0
2024-05-09 15:15:00,261.25,261.4,261.2,261.28,7487.0,254.281,254.427,254.2324,254.3102,7487.0
2024-05-09 15:20:00,261.28,261.34,261.19,261.27,6834.0,254.3102,254.3686,254.2226,254.3005,6834.0
2024-05-09 15:25:00,261.26,261.32,261.19,261.19,3760.0,254.2908,254.3492,254.2226,254.2226,3760.0
2024-05-09 15:30:00,261.19,261.66,261.19,261.66,7810.0,254.2226,254.6801,254.2226,254.6801,7810.0
2024-05-09 15:35:00,261.61,261.96,261.43,261.91,8091.0,254.6314,254.9721,254.4562,254.9234,8091.0
2024-05-09 15:40:00,261.96,262.39,261.84,262.27,12901.0,254.9721,255.3906,254.8553,255.2738,12901.0
2024-05-09 15:45:00,262.3,262.49,262.23,262.25,11953.0,255.303,255.488,255.2349,255.2544,11953.0
2024-05-09 15:50:00,262.2,262.51,262.14,262.36,18482.0,255.2057,255.5074,255.1473,255.3614,18482.0
2024-05-09 15:55:00,262.31,262.32,262.03,262.09,64662.0,255.3128,255.3225,255.0402,255.0986,64662.0
2024-05-10 09:30:00,262.06,263.39,262.06,263.39,11998.0,255.0694,256.364,255.0694,256.364,11998.0
2024-05-10 09:35:00,263.26,263.56,263.08,263.55,11203.0,256.2374,256.5294,256.0622,256.5197,11203.0
2024-05-10 09:40:00,263.57,263.66,263.05,263.66,16476.0,256.5392,256.6268,256.033,256.6268,16476.0
2024-05-10 09:45:00,263.7,264.78,263.65,264.6,7903.0,256.6657,257.7169,256.617,257.5417,7903.0
2024-05-10 09:50:00,264.66,265.38,264.64,264.87,17604.0,257.6001,258.3009,257.5806,257.8045,17604.0
2024-05-10 09:55:00,264.83,265.24,264.82,265.12,6029.0,257.7655,258.1646,257.7558,258.0478,6029.0
2024-05-10 10:00:00,265.01,265.26,264.77,264.86,12182.0,257.9407,258.1841,257.7071,257.7947,12182.0
2024-05-10 10:05:00,264.93,265.34,264.8,265.34,13098.0,257.8629,258.2619,257.7363,258.2619,13098.0
2024-05-10 10:10:00,265.33,265.33,264.99,265.16,7208.0,258.2522,258.2522,257.9213,258.0867,7208.0
2024-05-10 10:15:00,265.13,265.15,264.7,264.87,24704.0,258.0575,258.077,257.639,257.8045,24704.0
2024-05-10 10:20:00,264.86,264.99,264.66,264.75,10467.0,257.7947,257.9213,257.6001,257.6877,10467.0
2024-05-10 10:25:00,264.75,265.26,264.75,265.26,7674.0,257.6877,258.1841,257.6877,258.1841,7674.0
2024-05-10 10:30:00,265.26,265.27,264.93,265.09,5951.0,258.1841,258.1938,257.8629,258.0186,5951.0
2024-05-10 10:35:00,265.11,265.59,264.92,265.51,8450.0,258.0381,258.5053,257.8531,258.4274,8450.0
2024-05-10 10:40:00,265.51,265.61,265.41,265.41,5160.0,258.4274,258.5247,258.3301,258.3301,5160.0
2024-05-10 10:45:00,265.44,265.49,264.87,264.94,10825.0,258.3593,258.4079,257.8045,257.8726,10825.0
2024-05-10 10:50:00,264.85,265.21,264.85,265.21,4433.0,257.785,258.1354,257.785,258.1354,4433.0
2024-05-10 10:55:00,265.16,265.25,265.09,265.17,2485.0,258.0867,258.1743,258.0186,258.0965,2485.0
2024-05-10 11:00:00,265.06,265.43,265.06,265.42,3544.0,257.9894,258.3495,257.9894,258.3398,3544.0
2024-05-10 11:05:00,265.42,265.42,265.0,265.0,4097.0,258.3398,258.3398,257.931,257.931,4097.0
2024-05-10 11:10:00,265.03,265.08,264.95,265.04,3661.0,257.9602,258.0089,257.8823,257.9699,3661.0
2024-05-10 11:15:00,265.04,265.2,264.81,264.81,22541.0,257.9699,258.1257,257.7461,257.7461,22541.0
2024-05-10 11:20:00,264.81,265.12,264.76,265.05,8040.0,257.7461,258.0478,257.6974,257.9797,8040.0
2024-05-10 11:25:00,265.06,265.21,264.92,265.05,8930.0,257.9894,258.1354,257.8531,257.9797,8930.0
2024-05-10 11:30:00,265.09,265.12,264.87,265.05,5601.0,258.0186,258.0478,257.8045,257.9797,5601.0
2024-05-10 11:35:00,265.0,265.16,264.99,265.1,4092.0,257.931,258.0867,257.9213,258.0283,4092.0
2024-05-10 11:40:00,265.02,265.08,264.94,264.94,2764.0,257.9505,258.0089,257.8726,257.8726,2764.0
2024-05-10 11:45:00,264.94,265.12,264.89,264.99,6377.0,257.8726,258.0478,257.8239,257.9213,6377.0
2024-05-10 11:50:00,265.04,265.2,265.03,265.13,3252.0,257.9699,258.1257,257.9602,258.0575,3252.0
2024-05-10 11:55:00,265.13,265.13,264.76,264.97,6942.0,258.0575,258.0575,257.6974,257.9018,6942.0
2024-05-10 12:00:00,264.96,264.97,264.76,264.85,5899.0,257.8921,257.9018,257.6974,257.785,5899.0
2024-05-10 12:05:00,264.8,264.97,264.61,264.86,6513.0,257.7363,257.9018,257.5514,257.7947,6513.0
2024-05-10 12:10:00,264.74,264.81,264.67,264.72,2940.0,257.6779,257.7461,257.6098,257.6585,2940.0
2024-05-10 12:15:00,264.73,264.78,264.5,264.57,2383.0,257.6682,257.7169,257.4443,257.5125,2383.0
2024-05-10 12:20:00,264.49,264.67,264.4,264.61,6211.0,257.4346,257.6098,257.347,257.5514,6211.0
2024-05-10 12:25:00,264.63,264.72,264.58,264.66,3161.0,257.5709,257.6585,257.5222,257.6001,3161.0
2024-05-10 12:30:00,264.76,264.87,264.7,264.86,4333.0,257.6974,257.8045,257.639,257.7947,4333.0
2024-05-10 12:35:00,264.86,264.9,264.8,264.84,4048.0,257.7947,257.8337,257.7363,257.7753,4048.0
2024-05-10 12:40:00,264.86,265.14,264.83,265.06,3738.0,257.7947,258.0673,257.7655,257.9894,3738.0
2024-05-10 12:45:00,265.09,265.25,264.93,265.25,5985.0,258.0186,258.1743,257.8629,258.1743,5985.0
2024-05-10 12:50:00,265.25,265.5,265.05,265.11,9827.0,258.1743,258.4177,257.9797,258.0381,9827.0
2024-05-10 12:55:00,265.08,265.36,264.97,265.12,6140.0,258.0089,258.2814,257.9018,258.0478,6140.0
2024-05-10 13:00:00,265.09,265.18,264.92,264.93,2550.0,258.0186,258.1062,257.8531,257.8629,2550.0
2024-05-10 13:05:00,264.91,264.91,264.89,264.89,300.0,257.8434,257.8434,257.8239,257.8239,300.0
2024-05-10 13:10:00,264.85,264.94,264.76,264.76,4445.0,257.785,257.8726,257.6974,257.6974,4445.0
2024-05-10 13:15:00,264.8,264.93,264.79,264.87,3068.0,257.7363,257.8629,257.7266,257.8045,3068.0
2024-05-10 13:20:00,264.87,264.94,264.82,264.88,3053.0,257.8045,257.8726,257.7558,257.8142,3053.0
2024-05-10 13:25:00,264.89,264.89,264.79,264.8,1139.0,257.8239,257.8239,257.7266,257.7363,1139.0
2024-05-10 13:30:00,264.83,265.04,264.79,264.98,5003.0,257.7655,257.9699,257.7266,257.9115,5003.0
2024-05-10 13:35:00,265.02,265.05,264.88,265.05,1553.0,257.9505,257.9797,257.8142,257.9797,1553.0
2024-05-10 13:40:00,265.07,265.1,265.01,265.05,2390.0,257.9991,258.0283,257.9407,257.9797,2390.0
2024-05-10 13:45:00,265.05,265.08,264.95,265.08,3088.0,257.9797,258.0089,257.8823,258.0089,3088.0
2024-05-10 13:50:00,265.11,265.16,265.04,265.1,3176.0,258.0381,258.0867,257.9699,258.0283,3176.0
2024-05-10 13:55:00,265.08,265.11,265.01,265.04,1123.0,258.0089,258.0381,257.9407,257.9699,1123.0
2024-05-10 14:00:00,265.06,265.07,264.85,264.94,2620.0,257.9894,257.9991,257.785,257.8726,2620.0
2024-05-10 14:05:00,264.97,264.98,264.9,264.92,1827.0,257.9018,257.9115,257.8337,257.8531,1827.0
2024-05-10 14:10:00,264.88,265.05,264.88,264.96,4744.0,257.8142,257.9797,257.8142,257.8921,4744.0
2024-05-10 14:15:00,264.94,264.99,264.86,264.97,1855.0,257.8726,257.9213,257.7947,257.9018,1855.0
2024-05-10 14:20:00,264.95,264.99,264.86,264.88,3451.0,257.8823,257.9213,257.7947,257.8142,3451.0
2024-05-10 14:25:00,264.89,264.95,264.75,264.79,8280.0,257.8239,257.8823,257.6877,257.7266,8280.0
2024-05-10 14:30:00,264.84,264.84,264.55,264.78,3995.0,257.7753,257.7753,257.493,257.7169,3995.0
2024-05-10 14:35:00,264.8,264.8,264.59,264.72,3789.0,257.7363,257.7363,257.5319,257.6585,3789.0
2024-05-10 14:40:00,264.73,264.96,264.67,264.87,4157.0,257.6682,257.8921,257.6098,257.8045,4157.0
2024-05-10 14:45:00,264.96,265.06,264.93,265.06,2349.0,257.8921,257.9894,257.8629,257.9894,2349.0
2024-05-10 14:50:00,265.0,265.1,264.94,264.97,2638.0,257.931,258.0283,257.8726,257.9018,2638.0
2024-05-10 14:55:00,265.0,265.1,264.99,265.06,1435.0,257.931,258.0283,257.9213,257.9894,1435.0
2024-05-10 15:00:00,264.94,265.1,264.91,265.07,3217.0,257.8726,258.0283,257.8434,257.9991,3217.0
2024-05-10 15:05:00,264.99,265.13,264.99,265.13,1705.0,257.9213,258.0575,257.9213,258.0575,1705.0
2024-05-10 15:10:00,265.09,265.09,264.96,265.06,1958.0,258.0186,258.0186,257.8921,257.9894,1958.0
2024-05-10 15:15:00,265.0,265.16,264.97,265.16,5493.0,257.931,258.0867,257.9018,258.0867,5493.0
2024-05-10 15:20:00,265.1,265.22,265.02,265.08,5639.0,258.0283,258.1451,257.9505,258.0089,5639.0
2024-05-10 15:25:00,265.0,265.11,265.0,265.06,2378.0,257.931,258.0381,257.931,257.9894,2378.0
2024-05-10 15:30:00,265.01,265.05,264.96,265.03,5778.0,257.9407,257.9797,257.8921,257.9602,5778.0
2024-05-10 15:35:00,264.98,265.12,264.98,265.09,11725.0,257.9115,258.0478,257.9115,258.0186,11725.0
2024-05-10 15:40:00,265.09,265.16,264.97,265.15,8768.0,258.0186,258.0867,257.9018,258.077,8768.0
2024-05-10 15:45:00,265.17,265.42,265.16,265.33,10097.0,258.0965,258.3398,258.0867,258.2522,10097.0
2024-05-10 15:50:00,265.37,265.79,265.12,265.79,17185.0,258.2911,258.6999,258.0478,258.6999,17185.0
2024-05-10 15:55:00,265.82,265.95,265.52,265.67,123587.0,258.7291,258.8557,258.4371,258.5831,123587.0
2024-05-13 09:30:00,266.03,267.51,266.03,267.51,14445.0,258.9335,260.3741,258.9335,260.3741,14445.0
2024-05-13 09:35:00,267.7,268.15,267.25,268.15,3079.0,260.559,260.997,260.121,260.997,3079.0
2024-05-13 09:40:00,267.9,268.0,267.6,267.92,5161.0,260.7537,260.851,260.4617,260.7731,5161.0
2024-05-13 09:45:00,267.73,267.73,267.21,267.7,5052.0,260.5882,260.5882,260.0821,260.559,5052.0
2024-05-13 09:50:00,267.71,268.0,267.59,267.79,13875.0,260.5687,260.851,260.4519,260.6466,13875.0
2024-05-13 09:55:00,267.82,267.83,267.61,267.77,3952.0,260.6758,260.6855,260.4714,260.6271,3952.0
2024-05-13 10:00:00,267.81,268.31,267.81,268.07,12705.0,260.6661,261.1527,260.6661,260.9191,12705.0
2024-05-13 10:05:00,268.12,268.33,268.02,268.15,4855.0,260.9678,261.1722,260.8705,260.997,4855.0
2024-05-13 10:10:00,268.15,268.27,268.09,268.21,4486.0,260.997,261.1138,260.9386,261.0554,4486.0
2024-05-13 10:15:00,268.15,268.15,267.58,267.81,7959.0,260.997,260.997,260.4422,260.6661,7959.0
2024-05-13 10:20:00,267.63,267.65,267.25,267.32,5002.0,260.4909,260.5103,260.121,260.1891,5002.0
2024-05-13 10:25:00,267.42,267.51,267.34,267.47,4203.0,260.2865,260.3741,260.2086,260.3351,4203.0
2024-05-13 10:30:00,267.5,267.86,267.48,267.71,4334.0,260.3643,260.7147,260.3449,260.5687,4334.0
2024-05-13 10:35:00,267.69,267.76,267.35,267.39,2866.0,260.5493,260.6174,260.2183,260.2573,2866.0
2024-05-13 10:40:00,267.36,267.51,267.33,267.35,2801.0,260.2281,260.3741,260.1989,260.2183,2801.0
2024-05-13 10:45:00,267.35,267.35,267.15,267.25,3288.0,260.2183,260.2183,260.0237,260.121,3288.0
2024-05-13 10:50:00,267.18,267.26,267.15,267.19,2313.0,260.0529,260.1307,260.0237,260.0626,2313.0
2024-05-13 10:55:00,267.19,267.35,267.0,267.16,9460.0,260.0626,260.2183,259.8777,260.0334,9460.0
2024-05-13 11:00:00,267.16,267.19,266.95,266.96,2610.0,260.0334,260.0626,259.829,259.8387,2610.0
2024-05-13 11:05:00,267.0,267.11,266.93,267.08,2360.0,259.8777,259.9847,259.8095,259.9555,2360.0
2024-05-13 11:10:00,267.01,267.11,266.96,267.03,4832.0,259.8874,259.9847,259.8387,259.9069,4832.0
2024-05-13 11:15:00,267.02,267.39,266.96,267.39,6129.0,259.8971,260.2573,259.8387,260.2573,6129.0
2024-05-13 11:20:00,267.4,267.41,267.2,267.21,3150.0,260.267,260.2767,260.0723,260.0821,3150.0
2024-05-13 11:25:00,267.27,267.32,266.96,266.97,2575.0,260.1405,260.1891,259.8387,259.8485,2575.0
2024-05-13 11:30:00,266.98,267.0,266.31,266.33,4526.0,259.8582,259.8777,259.2061,259.2255,4526.0
2024-05-13 11:35:00,266.31,266.48,266.27,266.42,6408.0,259.2061,259.3715,259.1671,259.3131,6408.0
2024-05-13 11:40:00,266.35,266.42,265.94,265.94,4256.0,259.245,259.3131,258.8459,258.8459,4256.0
2024-05-13 11:45:00,265.97,266.2,265.89,265.89,1306.0,258.8751,259.099,258.7973,258.7973,1306.0
2024-05-13 11:50:00,265.86,265.95,265.64,265.95,1919.0,258.7681,258.8557,258.5539,258.8557,1919.0
2024-05-13 11:55:00,265.92,265.99,265.71,265.99,5598.0,258.8265,258.8946,258.6221,258.8946,5598.0
2024-05-13 12:00:00,265.94,266.14,265.91,266.14,1917.0,258.8459,259.0406,258.8167,259.0406,1917.0
2024-05-13 12:05:00,266.12,266.19,266.1,266.15,2604.0,259.0211,259.0893,259.0017,259.0503,2604.0
2024-05-13 12:10:00,266.19,266.28,266.0,266.04,2671.0,259.0893,259.1769,258.9043,258.9433,2671.0
2024-05-13 12:15:00,265.92,266.01,265.75,265.87,2688.0,258.8265,258.9141,258.661,258.7778,2688.0
2024-05-13 12:20:00,265.85,265.94,265.85,265.87,1706.0,258.7583,258.8459,258.7583,258.7778,1706.0
2024-05-13 12:25:00,265.87,265.99,265.87,265.9,4097.0,258.7778,258.8946,258.7778,258.807,4097.0
2024-05-13 12:30:00,265.85,266.01,265.82,265.99,2910.0,258.7583,258.9141,258.7291,258.8946,2910.0
2024-05-13 12:35:00,266.0,266.01,265.9,265.9,1484.0,258.9043,258.9141,258.807,258.807,1484.0
2024-05-13 12:40:00,265.83,265.96,265.83,265.87,1833.0,258.7389,258.8654,258.7389,258.7778,1833.0
2024-05-13 12:45:00,265.9,265.96,265.83,265.96,7182.0,258.807,258.8654,258.7389,258.8654,7182.0
2024-05-13 12:50:00,265.84,265.84,265.5,265.5,2650.0,258.7486,258.7486,258.4177,258.4177,2650.0
2024-05-13 12:55:00,265.46,265.6,265.46,265.5,1990.0,258.3787,258.515,258.3787,258.4177,1990.0
2024-05-13 13:00:00,265.5,265.51,265.16,265.25,15550.0,258.4177,258.4274,258.0867,258.1743,15550.0
2024-05-13 13:05:00,265.37,265.37,265.12,265.16,4890.0,258.2911,258.2911,258.0478,258.0867,4890.0
2024-05-13 13:10:00,265.24,265.24,265.03,265.22,2376.0,258.1646,258.1646,257.9602,258.1451,2376.0
2024-05-13 13:15:00,265.19,265.55,265.15,265.55,2212.0,258.1159,258.4663,258.077,258.4663,2212.0
2024-05-13 13:20:00,265.43,265.6,265.43,265.55,4820.0,258.3495,258.515,258.3495,258.4663,4820.0
2024-05-13 13:25:00,265.54,265.71,265.52,265.56,1200.0,258.4566,258.6221,258.4371,258.4761,1200.0
2024-05-13 13:30:00,265.5,265.58,265.49,265.55,2631.0,258.4177,258.4955,258.4079,258.4663,2631.0
2024-05-13 13:35:00,265.55,265.55,265.47,265.53,1143.0,258.4663,258.4663,258.3885,258.4469,1143.0
2024-05-13 13:40:00,265.53,265.57,265.45,265.46,6296.0,258.4469,258.4858,258.369,258.3787,6296.0
2024-05-13 13:45:00,265.45,265.56,265.44,265.55,4222.0,258.369,258.4761,258.3593,258.4663,4222.0
2024-05-13 13:50:00,265.51,265.53,265.4,265.45,3281.0,258.4274,258.4469,258.3203,258.369,3281.0
2024-05-13 13:55:00,265.45,265.45,265.11,265.32,5674.0,258.369,258.369,258.0381,258.2425,5674.0
2024-05-13 14:00:00,265.32,265.45,265.23,265.37,2651.0,258.2425,258.369,258.1549,258.2911,2651.0
2024-05-13 14:05:00,265.3,265.43,265.28,265.42,1785.0,258.223,258.3495,258.2035,258.3398,1785.0
2024-05-13 14:10:00,265.36,265.37,265.16,265.21,3680.0,258.2814,258.2911,258.0867,258.1354,3680.0
2024-05-13 14:15:00,265.22,265.37,265.15,265.36,2188.0,258.1451,258.2911,258.077,258.2814,2188.0
2024-05-13 14:20:00,265.43,265.47,265.31,265.35,4371.0,258.3495,258.3885,258.2327,258.2717,4371.0
2024-05-13 14:25:00,265.46,265.59,265.46,265.53,727.0,258.3787,258.5053,258.3787,258.4469,727.0
2024-05-13 14:30:00,265.6,265.93,265.6,265.9,2145.0,258.515,258.8362,258.515,258.807,2145.0
2024-05-13 14:35:00,266.0,266.0,265.94,265.94,450.0,258.9043,258.9043,258.8459,258.8459,450.0
2024-05-13 14:40:00,266.01,266.25,265.97,266.17,3300.0,258.9141,259.1477,258.8751,259.0698,3300.0
2024-05-13 14:45:00,266.2,266.27,266.07,266.15,1400.0,259.099,259.1671,258.9725,259.0503,1400.0
2024-05-13 14:50:00,266.17,266.22,266.02,266.22,1559.0,259.0698,259.1185,258.9238,259.1185,1559.0
2024-05-13 14:55:00,266.18,266.29,266.08,266.28,4048.0,259.0795,259.1866,258.9822,259.1769,4048.0
2024-05-13 15:00:00,266.26,266.56,266.26,266.44,4300.0,259.1574,259.4494,259.1574,259.3326,4300.0
2024-05-13 15:05:00,266.44,266.62,266.44,266.49,2879.0,259.3326,259.5078,259.3326,259.3813,2879.0
2024-05-13 15:10:00,266.44,266.49,266.33,266.36,3036.0,259.3326,259.3813,259.2255,259.2547,3036.0
2024-05-13 15:15:00,266.32,266.58,266.3,266.58,2547.0,259.2158,259.4689,259.1963,259.4689,2547.0
2024-05-13 15:20:00,266.51,266.52,266.3,266.31,2842.0,259.4007,259.4105,259.1963,259.2061,2842.0
2024-05-13 15:25:00,266.3,266.39,266.24,266.28,5528.0,259.1963,259.2839,259.1379,259.1769,5528.0
2024-05-13 15:30:00,266.26,266.38,265.97,266.37,16823.0,259.1574,259.2742,258.8751,259.2645,16823.0
2024-05-13 15:35:00,266.41,266.41,265.98,266.1,4119.0,259.3034,259.3034,258.8849,259.0017,4119.0
2024-05-13 15:40:00,266.18,266.18,266.02,266.07,3230.0,259.0795,259.0795,258.9238,258.9725,3230.0
2024-05-13 15:45:00,266.1,266.33,266.02,266.17,13376.0,259.0017,259.2255,258.9238,259.0698,13376.0
2024-05-13 15:50:00,266.19,266.52,266.15,266.48,15543.0,259.0893,259.4105,259.0503,259.3715,15543.0
2024-05-13 15:55:00,266.48,266.96,266.39,266.89,63184.0,259.3715,259.8387,259.2839,259.7706,63184.0
2024-05-14 09:30:00,267.22,267.63,265.59,265.78,20609.0,260.0918,260.4909,258.5053,258.6902,20609.0
2024-05-14 09:35:00,265.78,266.21,265.26,265.4,16792.0,258.6902,259.1087,258.1841,258.3203,16792.0
2024-05-14 09:40:00,265.3,265.61,265.05,265.51,16081.0,258.223,258.5247,257.9797,258.4274,16081.0
2024-05-14 09:45:00,265.67,265.78,264.58,264.68,53476.0,258.5831,258.6902,257.5222,257.6195,53476.0
2024-05-14 09:50:00,264.69,265.07,264.05,264.49,15703.0,257.6293,257.9991,257.0064,257.4346,15703.0
2024-05-14 09:55:00,264.72,265.01,264.45,264.45,9823.0,257.6585,257.9407,257.3957,257.3957,9823.0
2024-05-14 10:00:00,264.55,264.74,263.72,263.75,13117.0,257.493,257.6779,256.6852,256.7144,13117.0
2024-05-14 10:05:00,263.68,264.21,263.52,264.0,56562.0,256.6462,257.1621,256.4905,256.9577,56562.0
2024-05-14 10:10:00,264.08,264.37,264.03,264.37,11964.0,257.0356,257.3178,256.9869,257.3178,11964.0
2024-05-14 10:15:00,264.39,264.41,263.69,263.81,5900.0,257.3373,257.3567,256.656,256.7728,5900.0
2024-05-14 10:20:00,263.72,263.93,263.33,263.69,44802.0,256.6852,256.8896,256.3056,256.656,44802.0
2024-05-14 10:25:00,263.79,263.88,263.31,263.51,22295.0,256.7533,256.8409,256.2861,256.4808,22295.0
2024-05-14 10:30:00,263.45,263.52,262.8,262.89,27127.0,256.4224,256.4905,255.7897,255.8773,27127.0
2024-05-14 10:35:00,262.97,263.01,262.13,262.24,32921.0,255.9552,255.9941,255.1376,255.2446,32921.0
2024-05-14 10:40:00,262.14,262.42,261.92,262.17,35868.0,255.1473,255.4198,254.9332,255.1765,35868.0
2024-05-14 10:45:00,262.31,262.41,261.25,261.35,17075.0,255.3128,255.4101,254.281,254.3784,17075.0
2024-05-14 10:50:00,261.24,261.36,260.61,260.61,25650.0,254.2713,254.3881,253.6581,253.6581,25650.0
2024-05-14 10:55:00,260.75,261.03,260.57,261.03,21814.0,253.7944,254.0669,253.6192,254.0669,21814.0
2024-05-14 11:00:00,260.98,261.05,259.91,259.91,33529.0,254.0182,254.0864,252.9768,252.9768,33529.0
2024-05-14 11:05:00,259.85,259.94,259.5,259.72,21245.0,252.9184,253.006,252.5777,252.7919,21245.0
2024-05-14 11:10:00,259.71,260.24,259.53,259.58,13256.0,252.7821,253.298,252.6069,252.6556,13256.0
2024-05-14 11:15:00,259.52,259.72,258.98,259.25,30027.0,252.5972,252.7919,252.0716,252.3344,30027.0
2024-05-14 11:20:00,259.31,259.94,258.82,259.94,37629.0,252.3928,253.006,251.9159,253.006,37629.0
2024-05-14 11:25:00,259.93,260.12,259.42,259.88,25398.0,252.9963,253.1812,252.4999,252.9476,25398.0
2024-05-14 11:30:00,259.88,259.89,259.3,259.3,22132.0,252.9476,252.9573,252.3831,252.3831,22132.0
2024-05-14 11:35:00,259.43,260.21,259.43,259.86,19308.0,252.5096,253.2688,252.5096,252.9281,19308.0
2024-05-14 11:40:00,259.98,260.45,259.86,260.18,11515.0,253.0449,253.5024,252.9281,253.2396,11515.0
2024-05-14 11:45:00,260.06,260.16,259.25,259.26,9342.0,253.1228,253.2201,252.3344,252.3441,9342.0
2024-05-14 11:50:00,259.34,259.63,259.05,259.2,32257.0,252.422,252.7043,252.1397,252.2857,32257.0
2024-05-14 11:55:00,259.08,259.43,259.05,259.18,10392.0,252.1689,252.5096,252.1397,252.2663,10392.0
2024-05-14 12:00:00,259.34,259.34,259.08,259.26,11819.0,252.422,252.422,252.1689,252.3441,11819.0
2024-05-14 12:05:00,259.21,259.44,259.16,259.23,5097.0,252.2955,252.5193,252.2468,252.3149,5097.0
2024-05-14 12:10:00,259.2,259.23,258.88,258.88,9747.0,252.2857,252.3149,251.9743,251.9743,9747.0
2024-05-14 12:15:00,259.01,259.01,258.64,258.88,8419.0,252.1008,252.1008,251.7407,251.9743,8419.0
2024-05-14 12:20:00,258.9,259.57,258.9,259.27,10976.0,251.9937,252.6459,251.9937,252.3539,10976.0
2024-05-14 12:25:00,259.27,259.55,259.21,259.36,5161.0,252.3539,252.6264,252.2955,252.4415,5161.0
2024-05-14 12:30:00,259.32,259.49,259.2,259.49,7312.0,252.4025,252.568,252.2857,252.568,7312.0
2024-05-14 12:35:00,259.45,259.59,259.23,259.36,12866.0,252.5291,252.6653,252.3149,252.4415,12866.0
2024-05-14 12:40:00,259.31,259.31,259.01,259.28,5679.0,252.3928,252.3928,252.1008,252.3636,5679.0
2024-05-14 12:45:00,259.25,259.5,259.25,259.35,5061.0,252.3344,252.5777,252.3344,252.4317,5061.0
2024-05-14 12:50:00,259.44,259.45,258.96,259.11,4525.0,252.5193,252.5291,252.0521,252.1981,4525.0
2024-05-14 12:55:00,258.96,259.19,258.9,259.1,19576.0,252.0521,252.276,251.9937,252.1884,19576.0
2024-05-14 13:00:00,259.02,259.07,258.6,258.76,5266.0,252.1105,252.1592,251.7017,251.8575,5266.0
2024-05-14 13:05:00,258.83,258.89,258.63,258.73,8226.0,251.9256,251.984,251.7309,251.8283,8226.0
2024-05-14 13:10:00,258.73,258.88,258.58,258.8,3637.0,251.8283,251.9743,251.6823,251.8964,3637.0
2024-05-14 13:15:00,258.8,259.14,258.73,259.08,3350.0,251.8964,252.2273,251.8283,252.1689,3350.0
2024-05-14 13:20:00,259.11,259.26,259.04,259.12,10690.0,252.1981,252.3441,252.13,252.2079,10690.0
2024-05-14 13:25:00,259.1,259.2,259.0,259.01,2441.0,252.1884,252.2857,252.0911,252.1008,2441.0
2024-05-14 13:30:00,258.84,258.94,258.71,258.93,3681.0,251.9353,252.0327,251.8088,252.0229,3681.0
2024-05-14 13:35:00,258.89,259.06,258.86,258.96,5147.0,251.984,252.1495,251.9548,252.0521,5147.0
2024-05-14 13:40:00,258.92,259.13,258.8,259.11,7566.0,252.0132,252.2176,251.8964,252.1981,7566.0
2024-05-14 13:45:00,259.2,259.59,259.2,259.48,6536.0,252.2857,252.6653,252.2857,252.5583,6536.0
2024-05-14 13:50:00,259.48,259.56,259.33,259.33,5434.0,252.5583,252.6361,252.4123,252.4123,5434.0
2024-05-14 13:55:00,259.25,259.34,259.0,259.18,4375.0,252.3344,252.422,252.0911,252.2663,4375.0
2024-05-14 14:00:00,259.18,259.27,259.14,259.15,3416.0,252.2663,252.3539,252.2273,252.2371,3416.0
2024-05-14 14:05:00,259.23,259.4,259.23,259.4,3633.0,252.3149,252.4804,252.3149,252.4804,3633.0
2024-05-14 14:10:00,259.36,259.6,259.31,259.42,6703.0,252.4415,252.6751,252.3928,252.4999,6703.0
2024-05-14 14:15:00,259.51,259.56,259.4,259.44,4778.0,252.5875,252.6361,252.4804,252.5193,4778.0
2024-05-14 14:20:00,259.45,259.47,259.33,259.47,2036.0,252.5291,252.5485,252.4123,252.5485,2036.0
2024-05-14 14:25:00,259.52,259.55,259.28,259.28,7552.0,252.5972,252.6264,252.3636,252.3636,7552.0
2024-05-14 14:30:00,259.34,259.57,259.21,259.57,6178.0,252.422,252.6459,252.2955,252.6459,6178.0
2024-05-14 14:35:00,259.63,259.72,259.5,259.57,3275.0,252.7043,252.7919,252.5777,252.6459,3275.0
2024-05-14 14:40:00,259.7,260.04,259.68,259.86,38637.0,252.7724,253.1033,252.7529,252.9281,38637.0
2024-05-14 14:45:00,259.85,259.98,259.76,259.97,4207.0,252.9184,253.0449,252.8308,253.0352,4207.0
2024-05-14 14:50:00,259.89,259.89,259.66,259.81,4803.0,252.9573,252.9573,252.7335,252.8795,4803.0
2024-05-14 14:55:00,259.81,260.0,259.81,259.95,3772.0,252.8795,253.0644,252.8795,253.0157,3772.0
2024-05-14 15:00:00,259.94,260.19,259.81,259.86,14081.0,253.006,253.2493,252.8795,252.9281,14081.0
2024-05-14 15:05:00,259.88,260.08,259.82,259.98,5301.0,252.9476,253.1423,252.8892,253.0449,5301.0
2024-05-14 15:10:00,260.08,260.21,260.0,260.13,5479.0,253.1423,253.2688,253.0644,253.1909,5479.0
2024-05-14 15:15:00,260.17,260.2,260.0,260.01,4484.0,253.2299,253.2591,253.0644,253.0741,4484.0
2024-05-14 15:20:00,259.98,260.05,259.73,259.73,7396.0,253.0449,253.1131,252.8016,252.8016,7396.0
2024-05-14 15:25:00,259.64,259.81,259.6,259.74,3392.0,252.714,252.8795,252.6751,252.8113,3392.0
2024-05-14 15:30:00,259.69,259.69,259.08,259.36,12151.0,252.7627,252.7627,252.1689,252.4415,12151.0
2024-05-14 15:35:00,259.3,259.64,259.23,259.57,17987.0,252.3831,252.714,252.3149,252.6459,17987.0
2024-05-14 15:40:00,259.5,259.53,259.08,259.24,121804.0,252.5777,252.6069,252.1689,252.3247,121804.0
2024-05-14 15:45:00,259.23,259.35,258.73,258.81,58462.0,252.3149,252.4317,251.8283,251.9061,58462.0
2024-05-14 15:50:00,258.91,259.06,258.59,258.67,64496.0,252.0035,252.1495,251.692,251.7699,64496.0
2024-05-14 15:55:00,258.69,259.19,258.35,258.99,142065.0,251.7893,252.276,251.4584,252.0813,142065.0
2024-05-15 09:30:00,260.0,260.35,259.58,259.89,31261.0,253.0644,253.4051,252.6556,252.9573,31261.0
2024-05-15 09:35:00,260.14,260.73,259.91,260.5,6694.0,253.2007,253.7749,252.9768,253.5511,6694.0
2024-05-15 09:40:00,260.4,260.57,260.12,260.38,8807.0,253.4537,253.6192,253.1812,253.4343,8807.0
2024-05-15 09:45:00,260.21,260.35,259.6,259.67,9263.0,253.2688,253.4051,252.6751,252.7432,9263.0
2024-05-15 09:50:00,259.68,259.76,259.44,259.44,2855.0,252.7529,252.8308,252.5193,252.5193,2855.0
2024-05-15 09:55:00,259.5,259.72,259.17,259.72,8857.0,252.5777,252.7919,252.2565,252.7919,8857.0
2024-05-15 10:00:00,259.59,260.39,259.58,260.38,7592.0,252.6653,253.444,252.6556,253.4343,7592.0
2024-05-15 10:05:00,260.33,260.5,260.14,260.19,1976.0,253.3856,253.5511,253.2007,253.2493,1976.0
2024-05-15 10:10:00,260.28,260.28,259.8,259.97,2402.0,253.3369,253.3369,252.8697,253.0352,2402.0
2024-05-15 10:15:00,259.96,260.09,259.87,259.92,1830.0,253.0255,253.152,252.9379,252.9865,1830.0
2024-05-15 10:20:00,260.0,260.1,259.77,260.1,2052.0,253.0644,253.1617,252.8405,253.1617,2052.0
2024-05-15 10:25:00,260.16,260.27,260.07,260.14,1457.0,253.2201,253.3272,253.1325,253.2007,1457.0
2024-05-15 10:30:00,259.96,260.12,259.81,259.87,3870.0,253.0255,253.1812,252.8795,252.9379,3870.0
2024-05-15 10:35:00,259.91,260.1,259.75,260.1,9731.0,252.9768,253.1617,252.8211,253.1617,9731.0
2024-05-15 10:40:00,260.08,260.47,260.04,260.27,12090.0,253.1423,253.5219,253.1033,253.3272,12090.0
2024-05-15 10:45:00,260.27,260.36,259.81,259.99,4229.0,253.3272,253.4148,252.8795,253.0547,4229.0
2024-05-15 10:50:00,259.67,259.71,259.51,259.68,3263.0,252.7432,252.7821,252.5875,252.7529,3263.0
2024-05-15 10:55:00,259.68,260.14,259.65,260.14,3016.0,252.7529,253.2007,252.7237,253.2007,3016.0
2024-05-15 11:00:00,260.06,260.06,260.05,260.06,439.0,253.1228,253.1228,253.1131,253.1228,439.0
2024-05-15 11:05:00,259.99,260.39,259.98,260.29,4924.0,253.0547,253.444,253.0449,253.3467,4924.0
2024-05-15 11:10:00,260.34,260.48,260.34,260.44,2977.0,253.3953,253.5316,253.3953,253.4927,2977.0
2024-05-15 11:15:00,260.37,260.7,260.37,260.65,6977.0,253.4245,253.7457,253.4245,253.697,6977.0
2024-05-15 11:20:00,260.59,260.62,260.31,260.31,5265.0,253.6386,253.6678,253.3661,253.3661,5265.0
2024-05-15 11:25:00,260.35,260.54,260.15,260.17,5525.0,253.4051,253.59,253.2104,253.2299,5525.0
2024-05-15 11:30:00,260.24,260.34,260.06,260.07,13419.0,253.298,253.3953,253.1228,253.1325,13419.0
2024-05-15 11:35:00,260.08,260.14,259.84,259.98,16678.0,253.1423,253.2007,252.9087,253.0449,16678.0
2024-05-15 11:40:00,259.94,260.0,259.59,259.6,4881.0,253.006,253.0644,252.6653,252.6751,4881.0
2024-05-15 11:45:00,259.59,259.59,259.42,259.56,3251.0,252.6653,252.6653,252.4999,252.6361,3251.0
2024-05-15 11:50:00,259.5,259.63,259.27,259.27,28239.0,252.5777,252.7043,252.3539,252.3539,28239.0
2024-05-15 11:55:00,259.35,259.36,258.85,258.99,8099.0,252.4317,252.4415,251.9451,252.0813,8099.0
2024-05-15 12:00:00,259.0,259.03,258.85,258.85,2112.0,252.0911,252.1203,251.9451,251.9451,2112.0
2024-05-15 12:05:00,258.85,258.85,258.69,258.73,3019.0,251.9451,251.9451,251.7893,251.8283,3019.0
2024-05-15 12:10:00,258.73,258.8,258.64,258.76,3643.0,251.8283,251.8964,251.7407,251.8575,3643.0
2024-05-15 12:15:00,258.75,258.8,258.59,258.62,2962.0,251.8477,251.8964,251.692,251.7212,2962.0
2024-05-15 12:20:00,258.64,258.86,258.64,258.75,5811.0,251.7407,251.9548,251.7407,251.8477,5811.0
2024-05-15 12:25:00,258.78,258.86,258.72,258.84,3016.0,251.8769,251.9548,251.8185,251.9353,3016.0
2024-05-15 12:30:00,258.81,258.9,258.72,258.9,3360.0,251.9061,251.9937,251.8185,251.9937,3360.0
2024-05-15 12:35:00,259.02,259.04,258.9,258.9,904.0,252.1105,252.13,251.9937,251.9937,904.0
2024-05-15 12:40:00,258.92,258.99,258.88,258.99,4077.0,252.0132,252.0813,251.9743,252.0813,4077.0
2024-05-15 12:45:00,258.93,259.12,258.93,259.09,1992.0,252.0229,252.2079,252.0229,252.1787,1992.0
2024-05-15 12:50:00,259.06,259.14,258.93,258.97,3752.0,252.1495,252.2273,252.0229,252.0619,3752.0
2024-05-15 12:55:00,258.95,259.36,258.9,259.36,10447.0,252.0424,252.4415,251.9937,252.4415,10447.0
2024-05-15 13:00:00,259.36,259.58,259.36,259.44,9272.0,252.4415,252.6556,252.4415,252.5193,9272.0
2024-05-15 13:05:00,259.47,259.47,259.29,259.38,3100.0,252.5485,252.5485,252.3733,252.4609,3100.0
2024-05-15 13:10:00,259.37,259.47,259.36,259.47,1251.0,252.4512,252.5485,252.4415,252.5485,1251.0
2024-05-15 13:15:00,259.44,259.46,259.0,259.03,32156.0,252.5193,252.5388,252.0911,252.1203,32156.0
2024-05-15 13:20:00,259.2,259.28,259.07,259.28,5686.0,252.2857,252.3636,252.1592,252.3636,5686.0
2024-05-15 13:25:00,259.24,259.31,259.13,259.29,2579.0,252.3247,252.3928,252.2176,252.3733,2579.0
2024-05-15 13:30:00,259.26,259.39,259.26,259.37,2757.0,252.3441,252.4707,252.3441,252.4512,2757.0
2024-05-15 13:35:00,259.37,259.41,259.26,259.26,4151.0,252.4512,252.4901,252.3441,252.3441,4151.0
2024-05-15 13:40:00,259.35,259.35,259.21,259.26,3575.0,252.4317,252.4317,252.2955,252.3441,3575.0
2024-05-15 13:45:00,259.33,259.35,259.19,259.2,2938.0,252.4123,252.4317,252.276,252.2857,2938.0
2024-05-15 13:50:00,259.22,259.22,259.0,259.17,3549.0,252.3052,252.3052,252.0911,252.2565,3549.0
2024-05-15 13:55:00,259.11,259.18,258.52,258.6,12738.0,252.1981,252.2663,251.6239,251.7017,12738.0
2024-05-15 14:00:00,258.62,258.76,258.4,258.76,6304.0,251.7212,251.8575,251.5071,251.8575,6304.0
2024-05-15 14:05:00,258.82,258.87,258.7,258.82,1800.0,251.9159,251.9645,251.7991,251.9159,1800.0
2024-05-15 14:10:00,258.82,259.01,258.79,259.0,2289.0,251.9159,252.1008,251.8867,252.0911,2289.0
2024-05-15 14:15:00,258.97,259.0,258.9,258.95,1655.0,252.0619,252.0911,251.9937,252.0424,1655.0
2024-05-15 14:20:00,259.0,259.0,258.66,258.79,10196.0,252.0911,252.0911,251.7601,251.8867,10196.0
2024-05-15 14:25:00,258.85,258.91,258.79,258.88,1283.0,251.9451,252.0035,251.8867,251.9743,1283.0
2024-05-15 14:30:00,258.88,258.97,258.79,258.89,4675.0,251.9743,252.0619,251.8867,251.984,4675.0
2024-05-15 14:35:00,258.9,258.98,258.81,258.92,2591.0,251.9937,252.0716,251.9061,252.0132,2591.0
2024-05-15 14:40:00,258.92,259.02,258.92,258.95,3152.0,252.0132,252.1105,252.0132,252.0424,3152.0
2024-05-15 14:45:00,259.0,259.0,258.76,258.76,4348.0,252.0911,252.0911,251.8575,251.8575,4348.0
2024-05-15 14:50:00,258.76,258.91,258.76,258.83,1585.0,251.8575,252.0035,251.8575,251.9256,1585.0
2024-05-15 14:55:00,258.91,259.24,258.85,259.23,6245.0,252.0035,252.3247,251.9451,252.3149,6245.0
2024-05-15 15:00:00,259.15,259.18,259.05,259.12,2525.0,252.2371,252.2663,252.1397,252.2079,2525.0
2024-05-15 15:05:00,259.16,259.16,259.04,259.05,2218.0,252.2468,252.2468,252.13,252.1397,2218.0
2024-05-15 15:10:00,259.03,259.2,259.0,259.04,3700.0,252.1203,252.2857,252.0911,252.13,3700.0
2024-05-15 15:15:00,259.04,259.06,258.89,259.0,9535.0,252.13,252.1495,251.984,252.0911,9535.0
2024-05-15 15:20:00,258.94,259.01,258.84,258.9,3988.0,252.0327,252.1008,251.9353,251.9937,3988.0
2024-05-15 15:25:00,258.87,258.87,258.65,258.75,10630.0,251.9645,251.9645,251.7504,251.8477,10630.0
2024-05-15 15:30:00,258.65,258.67,258.33,258.41,9069.0,251.7504,251.7699,251.4389,251.5168,9069.0
2024-05-15 15:35:00,258.32,258.43,258.27,258.31,5770.0,251.4292,251.5363,251.3805,251.4195,5770.0
2024-05-15 15:40:00,258.35,258.61,258.34,258.42,6644.0,251.4584,251.7115,251.4487,251.5265,6644.0
2024-05-15 15:45:00,258.46,258.64,258.19,258.46,16374.0,251.5655,251.7407,251.3027,251.5655,16374.0
2024-05-15 15:50:00,258.41,258.62,258.4,258.59,12363.0,251.5168,251.7212,251.5071,251.692,12363.0
2024-05-15 15:55:00,258.59,259.46,258.59,259.3,64771.0,251.692,252.5388,251.692,252.3831,64771.0
2024-05-16 09:30:00,258.56,259.05,258.5,258.58,17602.0,251.6628,252.1397,251.6044,251.6823,17602.0
2024-05-16 09:35:00,258.6,258.73,258.15,258.47,3924.0,251.7017,251.8283,251.2637,251.5752,3924.0
2024-05-16 09:40:00,258.31,258.47,257.93,257.96,3936.0,251.4195,251.5752,251.0496,251.0788,3936.0
2024-05-16 09:45:00,258.07,258.33,257.96,258.19,5346.0,251.1859,251.4389,251.0788,251.3027,5346.0
2024-05-16 09:50:00,258.09,258.36,258.09,258.3,6747.0,251.2053,251.4681,251.2053,251.4097,6747.0
2024-05-16 09:55:00,258.17,258.26,257.85,258.14,9435.0,251.2832,251.3708,250.9717,251.254,9435.0
2024-05-16 10:00:00,258.16,258.31,257.87,258.22,4035.0,251.2735,251.4195,250.9912,251.3319,4035.0
2024-05-16 10:05:00,258.21,258.29,257.7,257.73,7368.0,251.3221,251.4,250.8257,250.8549,7368.0
2024-05-16 10:10:00,257.7,257.83,257.41,257.48,6549.0,250.8257,250.9523,250.5435,250.6116,6549.0
2024-05-16 10:15:00,257.56,258.13,257.48,257.94,19988.0,250.6895,251.2443,250.6116,251.0593,19988.0
2024-05-16 10:20:00,257.94,258.13,257.78,257.97,7684.0,251.0593,251.2443,250.9036,251.0885,7684.0
2024-05-16 10:25:00,257.89,258.33,257.77,258.01,12475.0,251.0107,251.4389,250.8939,251.1275,12475.0
2024-05-16 10:30:00,258.01,258.29,257.94,258.1,16580.0,251.1275,251.4,251.0593,251.2151,16580.0
2024-05-16 10:35:00,258.11,258.44,258.04,258.16,8483.0,251.2248,251.546,251.1567,251.2735,8483.0
2024-05-16 10:40:00,258.15,258.49,258.11,258.49,4620.0,251.2637,251.5947,251.2248,251.5947,4620.0
2024-05-16 10:45:00,258.6,259.19,258.57,258.99,9638.0,251.7017,252.276,251.6725,252.0813,9638.0
2024-05-16 10:50:00,258.85,259.13,258.85,259.13,4311.0,251.9451,252.2176,251.9451,252.2176,4311.0
2024-05-16 10:55:00,259.11,259.41,259.11,259.29,8808.0,252.1981,252.4901,252.1981,252.3733,8808.0
2024-05-16 11:00:00,259.37,259.38,258.69,258.75,4946.0,252.4512,252.4609,251.7893,251.8477,4946.0
2024-05-16 11:05:00,258.83,259.05,258.79,259.02,3411.0,251.9256,252.1397,251.8867,252.1105,3411.0
2024-05-16 11:10:00,258.94,259.07,258.67,258.72,5700.0,252.0327,252.1592,251.7699,251.8185,5700.0
2024-05-16 11:15:00,258.66,258.9,258.66,258.9,2165.0,251.7601,251.9937,251.7601,251.9937,2165.0
2024-05-16 11:20:00,258.9,259.58,258.9,259.53,10467.0,251.9937,252.6556,251.9937,252.6069,10467.0
2024-05-16 11:25:00,259.55,259.81,259.51,259.55,5475.0,252.6264,252.8795,252.5875,252.6264,5475.0
2024-05-16 11:30:00,259.56,259.67,259.39,259.67,4908.0,252.6361,252.7432,252.4707,252.7432,4908.0
2024-05-16 11:35:00,259.59,259.66,259.37,259.51,3000.0,252.6653,252.7335,252.4512,252.5875,3000.0
2024-05-16 11:40:00,259.52,259.6,259.49,259.6,1525.0,252.5972,252.6751,252.568,252.6751,1525.0
2024-05-16 11:45:00,259.63,259.66,259.49,259.64,6400.0,252.7043,252.7335,252.568,252.714,6400.0
2024-05-16 11:50:00,259.65,259.73,259.57,259.73,2255.0,252.7237,252.8016,252.6459,252.8016,2255.0
2024-05-16 11:55:00,259.65,259.71,259.54,259.62,2119.0,252.7237,252.7821,252.6167,252.6945,2119.0
2024-05-16 12:00:00,259.62,259.64,259.39,259.53,3195.0,252.6945,252.714,252.4707,252.6069,3195.0
2024-05-16 12:05:00,259.67,259.71,259.64,259.68,1842.0,252.7432,252.7821,252.714,252.7529,1842.0
2024-05-16 12:10:00,259.69,259.73,259.62,259.68,1560.0,252.7627,252.8016,252.6945,252.7529,1560.0
2024-05-16 12:15:00,259.64,259.64,259.53,259.63,900.0,252.714,252.714,252.6069,252.7043,900.0
2024-05-16 12:20:00,259.57,259.82,259.54,259.8,2760.0,252.6459,252.8892,252.6167,252.8697,2760.0
2024-05-16 12:25:00,259.87,259.91,259.75,259.81,1595.0,252.9379,252.9768,252.8211,252.8795,1595.0
2024-05-16 12:30:00,259.81,259.89,259.81,259.87,2937.0,252.8795,252.9573,252.8795,252.9379,2937.0
2024-05-16 12:35:00,259.83,260.13,259.83,260.13,3628.0,252.8989,253.1909,252.8989,253.1909,3628.0
2024-05-16 12:40:00,260.09,260.4,260.08,260.35,4976.0,253.152,253.4537,253.1423,253.4051,4976.0
2024-05-16 12:45:00,260.4,260.84,260.4,260.84,9907.0,253.4537,253.882,253.4537,253.882,9907.0
2024-05-16 12:50:00,260.84,260.84,260.46,260.51,7165.0,253.882,253.882,253.5121,253.5608,7165.0
2024-05-16 12:55:00,260.46,260.55,260.45,260.48,1471.0,253.5121,253.5997,253.5024,253.5316,1471.0
2024-05-16 13:00:00,260.45,260.45,260.17,260.19,2247.0,253.5024,253.5024,253.2299,253.2493,2247.0
2024-05-16 13:05:00,260.16,260.33,260.16,260.23,1004.0,253.2201,253.3856,253.2201,253.2883,1004.0
2024-05-16 13:10:00,260.26,260.42,260.2,260.37,1726.0,253.3175,253.4732,253.2591,253.4245,1726.0
2024-05-16 13:15:00,260.33,260.42,260.26,260.35,2012.0,253.3856,253.4732,253.3175,253.4051,2012.0
2024-05-16 13:20:00,260.45,260.48,260.13,260.23,4011.0,253.5024,253.5316,253.1909,253.2883,4011.0
2024-05-16 13:25:00,260.17,260.33,260.15,260.31,2156.0,253.2299,253.3856,253.2104,253.3661,2156.0
2024-05-16 13:30:00,260.27,260.49,260.27,260.39,1000.0,253.3272,253.5413,253.3272,253.444,1000.0
2024-05-16 13:35:00,260.34,260.44,260.23,260.31,1113.0,253.3953,253.4927,253.2883,253.3661,1113.0
2024-05-16 13:40:00,260.31,260.44,260.3,260.4,900.0,253.3661,253.4927,253.3564,253.4537,900.0
2024-05-16 13:45:00,260.38,260.4,260.27,260.4,1066.0,253.4343,253.4537,253.3272,253.4537,1066.0
2024-05-16 13:50:00,260.35,260.65,260.34,260.65,4382.0,253.4051,253.697,253.3953,253.697,4382.0
2024-05-16 13:55:00,260.66,260.83,260.66,260.77,2952.0,253.7068,253.8722,253.7068,253.8138,2952.0
2024-05-16 14:00:00,260.76,260.99,260.67,260.88,4924.0,253.8041,254.028,253.7165,253.9209,4924.0
2024-05-16 14:05:00,260.84,260.92,260.73,260.75,3071.0,253.882,253.9598,253.7749,253.7944,3071.0
2024-05-16 14:10:00,260.74,260.86,260.7,260.8,3541.0,253.7846,253.9014,253.7457,253.843,3541.0
2024-05-16 14:15:00,260.75,260.76,260.37,260.69,7650.0,253.7944,253.8041,253.4245,253.736,7650.0
2024-05-16 14:20:00,260.72,260.91,260.67,260.85,2250.0,253.7652,253.9501,253.7165,253.8917,2250.0
2024-05-16 14:25:00,260.77,260.78,260.5,260.52,3986.0,253.8138,253.8236,253.5511,253.5705,3986.0
2024-05-16 14:30:00,260.67,260.71,260.25,260.25,4122.0,253.7165,253.7554,253.3077,253.3077,4122.0
2024-05-16 14:35:00,260.36,260.46,260.21,260.26,2816.0,253.4148,253.5121,253.2688,253.3175,2816.0
2024-05-16 14:40:00,260.32,260.34,260.11,260.19,3053.0,253.3759,253.3953,253.1715,253.2493,3053.0
2024-05-16 14:45:00,260.21,260.46,260.21,260.31,3311.0,253.2688,253.5121,253.2688,253.3661,3311.0
2024-05-16 14:50:00,260.24,260.38,260.2,260.25,2550.0,253.298,253.4343,253.2591,253.3077,2550.0
2024-05-16 14:55:00,260.21,260.21,259.92,260.13,5863.0,253.2688,253.2688,252.9865,253.1909,5863.0
2024-05-16 15:00:00,260.05,260.15,260.01,260.13,3774.0,253.1131,253.2104,253.0741,253.1909,3774.0
2024-05-16 15:05:00,260.13,260.16,259.98,260.02,4011.0,253.1909,253.2201,253.0449,253.0839,4011.0
2024-05-16 15:10:00,260.05,260.07,259.93,259.96,1100.0,253.1131,253.1325,252.9963,253.0255,1100.0
2024-05-16 15:15:00,259.97,259.97,259.81,259.86,1842.0,253.0352,253.0352,252.8795,252.9281,1842.0
2024-05-16 15:20:00,259.83,260.08,259.78,260.08,3664.0,252.8989,253.1423,252.8503,253.1423,3664.0
2024-05-16 15:25:00,260.05,260.13,259.82,259.86,3168.0,253.1131,253.1909,252.8892,252.9281,3168.0
2024-05-16 15:30:00,259.82,259.82,259.52,259.66,8325.0,252.8892,252.8892,252.5972,252.7335,8325.0
2024-05-16 15:35:00,259.58,259.73,259.54,259.56,10951.0,252.6556,252.8016,252.6167,252.6361,10951.0
2024-05-16 15:40:00,259.61,259.68,259.52,259.53,11982.0,252.6848,252.7529,252.5972,252.6069,11982.0
2024-05-16 15:45:00,259.48,259.71,259.28,259.69,12220.0,252.5583,252.7821,252.3636,252.7627,12220.0
2024-05-16 15:50:00,259.61,259.92,259.57,259.71,26103.0,252.6848,252.9865,252.6459,252.7821,26103.0
2024-05-16 15:55:00,259.7,259.7,258.58,258.82,58280.0,252.7724,252.7724,251.6823,251.9159,58280.0
2024-05-17 09:30:00,260.08,260.08,259.12,259.26,29057.0,253.1423,253.1423,252.2079,252.3441,29057.0
2024-05-17 09:35:00,259.22,259.22,257.85,258.19,4149.0,252.3052,252.3052,250.9717,251.3027,4149.0
2024-05-17 09:40:00,258.19,258.19,257.7,257.97,60518.0,251.3027,251.3027,250.8257,251.0885,60518.0
2024-05-17 09:45:00,257.84,257.91,257.42,257.91,4220.0,250.962,251.0301,250.5532,251.0301,4220.0
2024-05-17 09:50:00,257.85,257.88,257.58,257.73,5452.0,250.9717,251.0009,250.7089,250.8549,5452.0
2024-05-17 09:55:00,257.55,257.67,257.22,257.39,9481.0,250.6797,250.7965,250.3585,250.524,9481.0
2024-05-17 10:00:00,257.39,258.11,257.33,257.7,17485.0,250.524,251.2248,250.4656,250.8257,17485.0
2024-05-17 10:05:00,257.7,257.75,257.38,257.59,15051.0,250.8257,250.8744,250.5143,250.7187,15051.0
2024-05-17 10:10:00,257.61,257.61,256.94,257.07,9049.0,250.7381,250.7381,250.086,250.2125,9049.0
2024-05-17 10:15:00,257.07,257.15,256.7,256.7,38124.0,250.2125,250.2904,249.8524,249.8524,38124.0
2024-05-17 10:20:00,256.71,257.0,256.56,256.97,5607.0,249.8622,250.1444,249.7162,250.1152,5607.0
2024-05-17 10:25:00,257.02,257.17,256.77,256.9,13562.0,250.1639,250.3099,249.9205,250.0471,13562.0
2024-05-17 10:30:00,256.94,257.2,256.64,256.73,8073.0,250.086,250.3391,249.794,249.8816,8073.0
2024-05-17 10:35:00,256.67,256.84,256.57,256.66,4927.0,249.8232,249.9887,249.7259,249.8135,4927.0
2024-05-17 10:40:00,256.72,256.8,256.27,256.29,7385.0,249.8719,249.9497,249.4339,249.4534,7385.0
2024-05-17 10:45:00,256.44,256.66,256.28,256.66,6621.0,249.5994,249.8135,249.4436,249.8135,6621.0
2024-05-17 10:50:00,256.67,256.76,256.58,256.64,1506.0,249.8232,249.9108,249.7356,249.794,1506.0
2024-05-17 10:55:00,256.59,256.82,256.58,256.8,7223.0,249.7454,249.9692,249.7356,249.9497,7223.0
2024-05-17 11:00:00,256.79,256.84,256.63,256.73,2838.0,249.94,249.9887,249.7843,249.8816,2838.0
2024-05-17 11:05:00,256.84,257.13,256.84,257.13,3589.0,249.9887,250.2709,249.9887,250.2709,3589.0
2024-05-17 11:10:00,257.0,257.07,256.89,256.89,7756.0,250.1444,250.2125,250.0373,250.0373,7756.0
2024-05-17 11:15:00,257.01,257.11,256.62,256.66,12465.0,250.1541,250.2515,249.7746,249.8135,12465.0
2024-05-17 11:20:00,256.65,256.79,256.44,256.74,10564.0,249.8038,249.94,249.5994,249.8914,10564.0
2024-05-17 11:25:00,256.81,257.03,256.64,256.66,5726.0,249.9595,250.1736,249.794,249.8135,5726.0
2024-05-17 11:30:00,256.6,256.75,256.48,256.75,7031.0,249.7551,249.9011,249.6383,249.9011,7031.0
2024-05-17 11:35:00,256.65,256.65,256.47,256.5,5129.0,249.8038,249.8038,249.6286,249.6578,5129.0
2024-05-17 11:40:00,256.57,256.68,256.44,256.68,5408.0,249.7259,249.833,249.5994,249.833,5408.0
2024-05-17 11:45:00,256.69,256.94,256.69,256.89,5144.0,249.8427,250.086,249.8427,250.0373,5144.0
2024-05-17 11:50:00,256.91,256.96,256.85,256.92,4026.0,250.0568,250.1055,249.9984,250.0665,4026.0
2024-05-17 11:55:00,256.9,256.93,256.47,256.52,13834.0,250.0471,250.0763,249.6286,249.6772,13834.0
2024-05-17 12:00:00,256.52,256.84,256.38,256.84,22045.0,249.6772,249.9887,249.541,249.9887,22045.0
2024-05-17 12:05:00,256.74,256.87,256.73,256.87,3837.0,249.8914,250.0179,249.8816,250.0179,3837.0
2024-05-17 12:10:00,256.85,256.85,256.66,256.74,3933.0,249.9984,249.9984,249.8135,249.8914,3933.0
2024-05-17 12:15:00,256.77,256.78,256.65,256.71,2443.0,249.9205,249.9303,249.8038,249.8622,2443.0
2024-05-17 12:20:00,256.66,256.66,256.38,256.55,5569.0,249.8135,249.8135,249.541,249.7064,5569.0
2024-05-17 12:25:00,256.55,256.59,256.42,256.45,3605.0,249.7064,249.7454,249.5799,249.6091,3605.0
2024-05-17 12:30:00,256.41,256.69,256.41,256.68,2166.0,249.5702,249.8427,249.5702,249.833,2166.0
2024-05-17 12:35:00,256.69,256.77,256.65,256.77,2449.0,249.8427,249.9205,249.8038,249.9205,2449.0
2024-05-17 12:40:00,256.68,257.15,256.67,256.98,7279.0,249.833,250.2904,249.8232,250.1249,7279.0
2024-05-17 12:45:00,256.98,257.09,256.94,256.99,3305.0,250.1249,250.232,250.086,250.1347,3305.0
2024-05-17 12:50:00,257.02,257.09,256.95,257.05,2386.0,250.1639,250.232,250.0957,250.1931,2386.0
2024-05-17 12:55:00,257.01,257.22,256.93,256.99,4687.0,250.1541,250.3585,250.0763,250.1347,4687.0
2024-05-17 13:00:00,257.05,257.05,256.93,256.99,4897.0,250.1931,250.1931,250.0763,250.1347,4897.0
2024-05-17 13:05:00,256.93,256.99,256.86,256.87,2782.0,250.0763,250.1347,250.0081,250.0179,2782.0
2024-05-17 13:10:00,256.93,257.0,256.87,256.87,7122.0,250.0763,250.1444,250.0179,250.0179,7122.0
2024-05-17 13:15:00,256.87,256.87,256.55,256.6,4425.0,250.0179,250.0179,249.7064,249.7551,4425.0
2024-05-17 13:20:00,256.56,256.64,256.43,256.59,4829.0,249.7162,249.794,249.5896,249.7454,4829.0
2024-05-17 13:25:00,256.53,256.7,256.53,256.65,1300.0,249.687,249.8524,249.687,249.8038,1300.0
2024-05-17 13:30:00,256.69,256.83,256.63,256.74,3520.0,249.8427,249.9789,249.7843,249.8914,3520.0
2024-05-17 13:35:00,256.7,257.02,256.7,257.02,2410.0,249.8524,250.1639,249.8524,250.1639,2410.0
2024-05-17 13:40:00,257.01,257.07,256.96,256.96,2097.0,250.1541,250.2125,250.1055,250.1055,2097.0
2024-05-17 13:45:00,257.0,257.04,256.79,256.79,3612.0,250.1444,250.1833,249.94,249.94,3612.0
2024-05-17 13:50:00,256.9,257.01,256.9,256.92,3440.0,250.0471,250.1541,250.0471,250.0665,3440.0
2024-05-17 13:55:00,256.86,257.12,256.85,257.12,3726.0,250.0081,250.2612,249.9984,250.2612,3726.0
2024-05-17 14:00:00,257.1,257.26,256.85,256.87,7454.0,250.2417,250.3975,249.9984,250.0179,7454.0
2024-05-17 14:05:00,256.87,257.05,256.87,256.98,4695.0,250.0179,250.1931,250.0179,250.1249,4695.0
2024-05-17 14:10:00,256.93,257.04,256.9,256.97,2956.0,250.0763,250.1833,250.0471,250.1152,2956.0
2024-05-17 14:15:00,256.9,256.98,256.82,256.9,4077.0,250.0471,250.1249,249.9692,250.0471,4077.0
2024-05-17 14:20:00,256.9,256.9,256.64,256.72,4951.0,250.0471,250.0471,249.794,249.8719,4951.0
2024-05-17 14:25:00,256.71,256.89,256.71,256.82,4723.0,249.8622,250.0373,249.8622,249.9692,4723.0
2024-05-17 14:30:00,256.85,256.97,256.84,256.94,3836.0,249.9984,250.1152,249.9887,250.086,3836.0
2024-05-17 14:35:00,256.94,257.03,256.89,256.96,4379.0,250.086,250.1736,250.0373,250.1055,4379.0
2024-05-17 14:40:00,256.88,256.93,256.69,256.69,2714.0,250.0276,250.0763,249.8427,249.8427,2714.0
2024-05-17 14:45:00,256.73,256.97,256.7,256.96,6011.0,249.8816,250.1152,249.8524,250.1055,6011.0
2024-05-17 14:50:00,256.95,257.1,256.95,257.08,4092.0,250.0957,250.2417,250.0957,250.2223,4092.0
2024-05-17 14:55:00,257.06,257.17,257.02,257.05,6039.0,250.2028,250.3099,250.1639,250.1931,6039.0
2024-05-17 15:00:00,257.11,257.2,257.02,257.09,3933.0,250.2515,250.3391,250.1639,250.232,3933.0
2024-05-17 15:05:00,257.04,257.04,256.9,256.91,3387.0,250.1833,250.1833,250.0471,250.0568,3387.0
2024-05-17 15:10:00,256.87,256.93,256.75,256.81,7136.0,250.0179,250.0763,249.9011,249.9595,7136.0
2024-05-17 15:15:00,256.78,257.12,256.78,257.12,3667.0,249.9303,250.2612,249.9303,250.2612,3667.0
2024-05-17 15:20:00,257.12,257.13,256.68,256.68,9174.0,250.2612,250.2709,249.833,249.833,9174.0
2024-05-17 15:25:00,256.67,256.69,256.35,256.58,15039.0,249.8232,249.8427,249.5118,249.7356,15039.0
2024-05-17 15:30:00,256.7,256.71,256.3,256.36,24127.0,249.8524,249.8622,249.4631,249.5215,24127.0
2024-05-17 15:35:00,256.38,257.1,256.36,257.0,17204.0,249.541,250.2417,249.5215,250.1444,17204.0
2024-05-17 15:40:00,257.05,257.11,256.78,256.8,15859.0,250.1931,250.2515,249.9303,249.9497,15859.0
2024-05-17 15:45:00,256.84,256.95,256.68,256.68,17072.0,249.9887,250.0957,249.833,249.833,17072.0
2024-05-17 15:50:00,256.75,256.89,256.62,256.8,39809.0,249.9011,250.0373,249.7746,249.9497,39809.0
2024-05-17 15:55:00,256.83,257.35,256.83,257.21,122263.0,249.9789,250.4851,249.9789,250.3488,122263.0
2024-05-20 09:30:00,256.99,257.25,256.57,257.25,22837.0,250.1347,250.3877,249.7259,250.3877,22837.0
2024-05-20 09:35:00,257.23,257.41,256.95,257.16,5581.0,250.3683,250.5435,250.0957,250.3001,5581.0
2024-05-20 09:40:00,257.16,257.25,256.23,256.4,7960.0,250.3001,250.3877,249.395,249.5604,7960.0
2024-05-20 09:45:00,256.48,256.82,256.14,256.65,12598.0,249.6383,249.9692,249.3074,249.8038,12598.0
2024-05-20 09:50:00,256.81,257.0,256.27,256.42,5875.0,249.9595,250.1444,249.4339,249.5799,5875.0
2024-05-20 09:55:00,256.35,256.54,256.21,256.54,14205.0,249.5118,249.6967,249.3755,249.6967,14205.0
2024-05-20 10:00:00,256.53,256.53,256.35,256.48,881.0,249.687,249.687,249.5118,249.6383,881.0
2024-05-20 10:05:00,256.42,257.0,256.42,257.0,3248.0,249.5799,250.1444,249.5799,250.1444,3248.0
2024-05-20 10:10:00,256.99,256.99,256.49,256.52,6776.0,250.1347,250.1347,249.648,249.6772,6776.0
2024-05-20 10:15:00,256.6,256.76,256.46,256.47,3201.0,249.7551,249.9108,249.6188,249.6286,3201.0
2024-05-20 10:20:00,256.5,256.85,256.5,256.85,2851.0,249.6578,249.9984,249.6578,249.9984,2851.0
2024-05-20 10:25:00,256.65,256.87,256.65,256.82,1632.0,249.8038,250.0179,249.8038,249.9692,1632.0
2024-05-20 10:30:00,256.8,256.86,256.71,256.72,3501.0,249.9497,250.0081,249.8622,249.8719,3501.0
2024-05-20 10:35:00,256.65,256.78,256.61,256.74,2617.0,249.8038,249.9303,249.7648,249.8914,2617.0
2024-05-20 10:40:00,256.76,256.85,256.6,256.67,1611.0,249.9108,249.9984,249.7551,249.8232,1611.0
2024-05-20 10:45:00,256.74,256.74,256.57,256.63,1750.0,249.8914,249.8914,249.7259,249.7843,1750.0
2024-05-20 10:50:00,256.64,256.85,256.51,256.62,4233.0,249.794,249.9984,249.6675,249.7746,4233.0
2024-05-20 10:55:00,256.66,256.73,256.38,256.68,4775.0,249.8135,249.8816,249.541,249.833,4775.0
2024-05-20 11:00:00,256.46,256.64,256.37,256.64,2508.0,249.6188,249.794,249.5312,249.794,2508.0
2024-05-20 11:05:00,256.64,256.79,256.22,256.35,8513.0,249.794,249.94,249.3852,249.5118,8513.0
2024-05-20 11:10:00,256.25,256.33,256.16,256.31,4960.0,249.4144,249.4923,249.3268,249.4728,4960.0
2024-05-20 11:15:00,256.31,256.44,256.22,256.25,16475.0,249.4728,249.5994,249.3852,249.4144,16475.0
2024-05-20 11:20:00,256.19,256.59,256.14,256.59,3993.0,249.356,249.7454,249.3074,249.7454,3993.0
2024-05-20 11:25:00,256.57,256.76,256.53,256.72,5384.0,249.7259,249.9108,249.687,249.8719,5384.0
2024-05-20 11:30:00,256.78,256.92,256.67,256.68,3696.0,249.9303,250.0665,249.8232,249.833,3696.0
2024-05-20 11:35:00,256.68,256.73,256.58,256.58,1418.0,249.833,249.8816,249.7356,249.7356,1418.0
2024-05-20 11:40:00,256.63,256.63,256.46,256.52,3044.0,249.7843,249.7843,249.6188,249.6772,3044.0
2024-05-20 11:45:00,256.53,256.69,256.28,256.64,6430.0,249.687,249.8427,249.4436,249.794,6430.0
2024-05-20 11:50:00,256.57,256.76,256.48,256.65,10063.0,249.7259,249.9108,249.6383,249.8038,10063.0
2024-05-20 11:55:00,256.72,256.72,256.54,256.62,6481.0,249.8719,249.8719,249.6967,249.7746,6481.0
2024-05-20 12:00:00,256.53,256.53,256.45,256.45,1557.0,249.687,249.687,249.6091,249.6091,1557.0
2024-05-20 12:05:00,256.48,256.52,256.26,256.26,4422.0,249.6383,249.6772,249.4242,249.4242,4422.0
2024-05-20 12:10:00,256.27,256.27,256.03,256.03,2257.0,249.4339,249.4339,249.2003,249.2003,2257.0
2024-05-20 12:15:00,256.04,256.04,255.63,255.65,6880.0,249.21,249.21,248.811,248.8304,6880.0
2024-05-20 12:20:00,255.71,255.75,255.65,255.66,3216.0,248.8888,248.9278,248.8304,248.8402,3216.0
2024-05-20 12:25:00,255.64,255.73,255.63,255.73,1283.0,248.8207,248.9083,248.811,248.9083,1283.0
2024-05-20 12:30:00,255.63,255.76,255.62,255.63,2600.0,248.811,248.9375,248.8012,248.811,2600.0
2024-05-20 12:35:00,255.67,255.75,255.65,255.7,2120.0,248.8499,248.9278,248.8304,248.8791,2120.0
2024-05-20 12:40:00,255.65,255.81,255.61,255.69,5608.0,248.8304,248.9862,248.7915,248.8694,5608.0
2024-05-20 12:45:00,255.66,255.8,255.65,255.78,2319.0,248.8402,248.9764,248.8304,248.957,2319.0
2024-05-20 12:50:00,255.69,255.75,255.64,255.75,2082.0,248.8694,248.9278,248.8207,248.9278,2082.0
2024-05-20 12:55:00,255.74,255.78,255.67,255.77,2600.0,248.918,248.957,248.8499,248.9472,2600.0
2024-05-20 13:00:00,255.75,256.0,255.75,256.0,4175.0,248.9278,249.1711,248.9278,249.1711,4175.0
2024-05-20 13:05:00,256.04,256.04,256.0,256.03,833.0,249.21,249.21,249.1711,249.2003,833.0
2024-05-20 13:10:00,256.02,256.18,256.0,256.13,3120.0,249.1906,249.3463,249.1711,249.2976,3120.0
2024-05-20 13:15:00,256.01,256.09,256.0,256.0,705.0,249.1808,249.2587,249.1711,249.1711,705.0
2024-05-20 13:20:00,255.98,256.03,255.92,255.94,2205.0,249.1516,249.2003,249.0932,249.1127,2205.0
2024-05-20 13:25:00,255.93,255.93,255.75,255.79,2614.0,249.103,249.103,248.9278,248.9667,2614.0
2024-05-20 13:30:00,255.83,255.83,255.7,255.79,4312.0,249.0056,249.0056,248.8791,248.9667,4312.0
2024-05-20 13:35:00,255.83,255.86,255.74,255.79,2610.0,249.0056,249.0348,248.918,248.9667,2610.0
2024-05-20 13:40:00,255.83,255.93,255.83,255.9,1101.0,249.0056,249.103,249.0056,249.0738,1101.0
2024-05-20 13:45:00,255.82,255.82,255.8,255.81,600.0,248.9959,248.9959,248.9764,248.9862,600.0
2024-05-20 13:50:00,255.85,255.92,255.6,255.73,5562.0,249.0251,249.0932,248.7818,248.9083,5562.0
2024-05-20 13:55:00,255.68,255.71,255.59,255.64,1450.0,248.8596,248.8888,248.772,248.8207,1450.0
2024-05-20 14:00:00,255.59,255.65,255.53,255.54,4553.0,248.772,248.8304,248.7136,248.7234,4553.0
2024-05-20 14:05:00,255.51,255.53,255.15,255.35,2647.0,248.6942,248.7136,248.3438,248.5384,2647.0
2024-05-20 14:10:00,255.36,255.45,255.29,255.45,1318.0,248.5482,248.6358,248.48,248.6358,1318.0
2024-05-20 14:15:00,255.44,255.53,255.44,255.44,1159.0,248.626,248.7136,248.626,248.626,1159.0
2024-05-20 14:20:00,255.45,255.57,255.45,255.57,1200.0,248.6358,248.7526,248.6358,248.7526,1200.0
2024-05-20 14:25:00,255.57,255.67,255.51,255.54,5956.0,248.7526,248.8499,248.6942,248.7234,5956.0
2024-05-20 14:30:00,255.56,255.56,255.03,255.08,13575.0,248.7428,248.7428,248.227,248.2756,13575.0
2024-05-20 14:35:00,255.08,255.25,255.01,255.25,11042.0,248.2756,248.4411,248.2075,248.4411,11042.0
2024-05-20 14:40:00,255.29,255.38,255.27,255.3,2232.0,248.48,248.5676,248.4606,248.4898,2232.0
2024-05-20 14:45:00,255.3,255.35,255.12,255.21,3937.0,248.4898,248.5384,248.3146,248.4022,3937.0
2024-05-20 14:50:00,255.23,255.23,254.78,254.83,9693.0,248.4216,248.4216,247.9836,248.0323,9693.0
2024-05-20 14:55:00,254.75,254.87,254.65,254.79,3416.0,247.9544,248.0712,247.8571,247.9934,3416.0
2024-05-20 15:00:00,254.8,255.02,254.79,254.92,3537.0,248.0031,248.2172,247.9934,248.1199,3537.0
2024-05-20 15:05:00,254.86,254.92,254.8,254.8,2125.0,248.0615,248.1199,248.0031,248.0031,2125.0
2024-05-20 15:10:00,254.83,255.06,254.81,255.04,5007.0,248.0323,248.2562,248.0128,248.2367,5007.0
2024-05-20 15:15:00,255.01,255.04,254.75,254.75,5426.0,248.2075,248.2367,247.9544,247.9544,5426.0
2024-05-20 15:20:00,254.73,254.73,254.5,254.66,5425.0,247.935,247.935,247.7111,247.8668,5425.0
2024-05-20 15:25:00,254.62,254.73,254.54,254.69,4275.0,247.8279,247.935,247.75,247.896,4275.0
2024-05-20 15:30:00,254.72,254.72,254.49,254.58,3042.0,247.9252,247.9252,247.7014,247.789,3042.0
2024-05-20 15:35:00,254.55,254.67,254.51,254.62,5808.0,247.7598,247.8766,247.7208,247.8279,5808.0
2024-05-20 15:40:00,254.57,254.57,254.34,254.51,10539.0,247.7792,247.7792,247.5554,247.7208,10539.0
2024-05-20 15:45:00,254.49,254.54,254.07,254.28,14898.0,247.7014,247.75,247.2926,247.497,14898.0
2024-05-20 15:50:00,254.28,254.51,254.11,254.51,17091.0,247.497,247.7208,247.3315,247.7208,17091.0
2024-05-20 15:55:00,254.5,254.83,254.44,254.73,39522.0,247.7111,248.0323,247.6527,247.935,39522.0
2024-05-21 09:30:00,254.5,254.7,253.58,253.97,20515.0,247.7111,247.9058,246.8156,247.1952,20515.0
2024-05-21 09:35:00,253.6,253.96,253.44,253.53,4057.0,246.8351,247.1855,246.6794,246.767,4057.0
2024-05-21 09:40:00,253.69,254.24,253.69,254.16,3380.0,246.9227,247.458,246.9227,247.3802,3380.0
2024-05-21 09:45:00,254.35,254.8,254.34,254.62,13476.0,247.5651,248.0031,247.5554,247.8279,13476.0
2024-05-21 09:50:00,254.58,254.74,254.31,254.4,4240.0,247.789,247.9447,247.5262,247.6138,4240.0
2024-05-21 09:55:00,254.42,254.68,253.98,254.12,15434.0,247.6332,247.8863,247.205,247.3412,15434.0
2024-05-21 10:00:00,254.19,254.19,253.42,253.5,12950.0,247.4094,247.4094,246.6599,246.7378,12950.0
2024-05-21 10:05:00,253.34,253.54,253.0,253.15,7263.0,246.582,246.7767,246.2511,246.3971,7263.0
2024-05-21 10:10:00,253.24,253.39,253.01,253.16,9174.0,246.4847,246.6307,246.2608,246.4068,9174.0
2024-05-21 10:15:00,252.98,253.24,252.96,253.16,3157.0,246.2316,246.4847,246.2122,246.4068,3157.0
2024-05-21 10:20:00,253.06,253.12,252.8,253.09,3795.0,246.3095,246.3679,246.0565,246.3387,3795.0
2024-05-21 10:25:00,253.08,253.21,252.77,253.0,8566.0,246.329,246.4555,246.0273,246.2511,8566.0
2024-05-21 10:30:00,253.24,253.24,252.46,252.64,5637.0,246.4847,246.4847,245.7255,245.9007,5637.0
2024-05-21 10:35:00,252.64,252.76,252.48,252.61,17707.0,245.9007,246.0175,245.745,245.8715,17707.0
2024-05-21 10:40:00,252.59,252.67,252.36,252.67,6368.0,245.8521,245.9299,245.6282,245.9299,6368.0
2024-05-21 10:45:00,252.67,252.88,252.59,252.6,4742.0,245.9299,246.1343,245.8521,245.8618,4742.0
2024-05-21 10:50:00,252.62,253.0,252.62,252.82,11514.0,245.8813,246.2511,245.8813,246.0759,11514.0
2024-05-21 10:55:00,252.82,253.36,252.73,253.36,10300.0,246.0759,246.6015,245.9883,246.6015,10300.0
2024-05-21 11:00:00,253.26,253.54,253.26,253.43,4578.0,246.5042,246.7767,246.5042,246.6696,4578.0
2024-05-21 11:05:00,253.33,253.38,253.1,253.3,21203.0,246.5723,246.621,246.3484,246.5431,21203.0
2024-05-21 11:10:00,253.28,253.39,253.12,253.3,11683.0,246.5236,246.6307,246.3679,246.5431,11683.0
2024-05-21 11:15:00,253.26,253.45,253.25,253.38,2588.0,246.5042,246.6891,246.4944,246.621,2588.0
2024-05-21 11:20:00,253.37,253.53,253.24,253.49,8755.0,246.6112,246.767,246.4847,246.728,8755.0
2024-05-21 11:25:00,253.5,253.52,253.14,253.17,9589.0,246.7378,246.7572,246.3874,246.4166,9589.0
2024-05-21 11:30:00,253.05,253.14,252.82,252.91,17332.0,246.2998,246.3874,246.0759,246.1635,17332.0
2024-05-21 11:35:00,252.87,252.96,252.7,252.75,3193.0,246.1246,246.2122,245.9591,246.0078,3193.0
2024-05-21 11:40:00,252.67,252.72,252.45,252.45,6664.0,245.9299,245.9786,245.7158,245.7158,6664.0
2024-05-21 11:45:00,252.38,252.48,252.26,252.29,2159.0,245.6477,245.745,245.5309,245.5601,2159.0
2024-05-21 11:50:00,252.22,252.31,252.09,252.12,4931.0,245.4919,245.5795,245.3654,245.3946,4931.0
2024-05-21 11:55:00,252.02,252.09,251.95,252.01,2856.0,245.2973,245.3654,245.2291,245.2875,2856.0
2024-05-21 12:00:00,252.0,252.14,251.83,251.93,7024.0,245.2778,245.4141,245.1123,245.2097,7024.0
2024-05-21 12:05:00,251.87,251.97,251.87,251.97,1951.0,245.1513,245.2486,245.1513,245.2486,1951.0
2024-05-21 12:10:00,251.99,252.01,251.83,251.91,2025.0,245.2681,245.2875,245.1123,245.1902,2025.0
2024-05-21 12:15:00,251.91,252.01,251.9,252.01,1220.0,245.1902,245.2875,245.1805,245.2875,1220.0
2024-05-21 12:20:00,252.02,252.04,251.95,252.02,2316.0,245.2973,245.3167,245.2291,245.2973,2316.0
2024-05-21 12:25:00,252.06,252.37,252.06,252.37,6404.0,245.3362,245.6379,245.3362,245.6379,6404.0
2024-05-21 12:30:00,252.36,252.41,252.29,252.41,2098.0,245.6282,245.6769,245.5601,245.6769,2098.0
2024-05-21 12:35:00,252.34,252.35,252.02,252.02,6980.0,245.6087,245.6185,245.2973,245.2973,6980.0
2024-05-21 12:40:00,252.0,252.16,251.75,251.75,4503.0,245.2778,245.4335,245.0345,245.0345,4503.0
2024-05-21 12:45:00,251.75,251.78,251.5,251.53,8538.0,245.0345,245.0637,244.7911,244.8203,8538.0
2024-05-21 12:50:00,251.55,251.89,251.49,251.83,13526.0,244.8398,245.1707,244.7814,245.1123,13526.0
2024-05-21 12:55:00,251.83,251.9,251.4,251.4,6991.0,245.1123,245.1805,244.6938,244.6938,6991.0
2024-05-21 13:00:00,251.28,251.41,251.21,251.29,7580.0,244.577,244.7035,244.5089,244.5867,7580.0
2024-05-21 13:05:00,251.32,251.32,251.17,251.23,6350.0,244.6159,244.6159,244.4699,244.5283,6350.0
2024-05-21 13:10:00,251.24,251.24,250.93,250.95,4596.0,244.5381,244.5381,244.2363,244.2558,4596.0
2024-05-21 13:15:00,251.12,251.19,251.05,251.12,4568.0,244.4213,244.4894,244.3531,244.4213,4568.0
2024-05-21 13:20:00,251.12,251.12,250.99,251.02,2800.0,244.4213,244.4213,244.2947,244.3239,2800.0
2024-05-21 13:25:00,250.99,251.35,250.99,251.29,2318.0,244.2947,244.6451,244.2947,244.5867,2318.0
2024-05-21 13:30:00,251.32,252.02,251.32,251.89,5921.0,244.6159,245.2973,244.6159,245.1707,5921.0
2024-05-21 13:35:00,251.87,251.9,251.77,251.89,1860.0,245.1513,245.1805,245.0539,245.1707,1860.0
2024-05-21 13:40:00,251.87,252.15,251.87,252.15,2558.0,245.1513,245.4238,245.1513,245.4238,2558.0
2024-05-21 13:45:00,252.2,252.32,252.14,252.14,1300.0,245.4725,245.5893,245.4141,245.4141,1300.0
2024-05-21 13:50:00,252.13,252.2,252.11,252.17,2880.0,245.4043,245.4725,245.3849,245.4433,2880.0
2024-05-21 13:55:00,252.23,252.26,252.1,252.14,3596.0,245.5017,245.5309,245.3751,245.4141,3596.0
2024-05-21 14:00:00,252.12,252.15,251.85,251.93,2934.0,245.3946,245.4238,245.1318,245.2097,2934.0
2024-05-21 14:05:00,251.87,251.92,251.78,251.83,1232.0,245.1513,245.1999,245.0637,245.1123,1232.0
2024-05-21 14:10:00,251.82,251.82,251.67,251.67,1683.0,245.1026,245.1026,244.9566,244.9566,1683.0
2024-05-21 14:15:00,251.68,251.83,251.67,251.82,2835.0,244.9663,245.1123,244.9566,245.1026,2835.0
2024-05-21 14:20:00,251.84,251.98,251.83,251.92,1791.0,245.1221,245.2583,245.1123,245.1999,1791.0
2024-05-21 14:25:00,251.93,252.08,251.93,251.99,1300.0,245.2097,245.3557,245.2097,245.2681,1300.0
2024-05-21 14:30:00,251.95,252.11,251.83,251.98,5950.0,245.2291,245.3849,245.1123,245.2583,5950.0
2024-05-21 14:35:00,251.96,252.1,251.95,252.08,1323.0,245.2389,245.3751,245.2291,245.3557,1323.0
2024-05-21 14:40:00,252.07,252.17,252.0,252.02,11226.0,245.3459,245.4433,245.2778,245.2973,11226.0
2024-05-21 14:45:00,252.04,252.25,251.98,252.23,1583.0,245.3167,245.5211,245.2583,245.5017,1583.0
2024-05-21 14:50:00,252.31,252.42,252.24,252.29,5199.0,245.5795,245.6866,245.5114,245.5601,5199.0
2024-05-21 14:55:00,252.26,252.33,252.19,252.19,3660.0,245.5309,245.599,245.4627,245.4627,3660.0
2024-05-21 15:00:00,252.23,252.4,252.17,252.32,3353.0,245.5017,245.6671,245.4433,245.5893,3353.0
2024-05-21 15:05:00,252.37,252.37,252.2,252.25,3817.0,245.6379,245.6379,245.4725,245.5211,3817.0
2024-05-21 15:10:00,252.32,252.59,252.32,252.59,3085.0,245.5893,245.8521,245.5893,245.8521,3085.0
2024-05-21 15:15:00,252.61,252.65,252.51,252.51,2926.0,245.8715,245.9105,245.7742,245.7742,2926.0
2024-05-21 15:20:00,252.54,252.54,252.39,252.46,3374.0,245.8034,245.8034,245.6574,245.7255,3374.0
2024-05-21 15:25:00,252.49,252.55,252.44,252.49,2599.0,245.7547,245.8131,245.7061,245.7547,2599.0
2024-05-21 15:30:00,252.52,252.7,252.51,252.56,4337.0,245.7839,245.9591,245.7742,245.8229,4337.0
2024-05-21 15:35:00,252.61,252.7,252.53,252.66,4464.0,245.8715,245.9591,245.7937,245.9202,4464.0
2024-05-21 15:40:00,252.58,252.63,252.48,252.49,5514.0,245.8423,245.891,245.745,245.7547,5514.0
2024-05-21 15:45:00,252.51,252.53,252.07,252.13,10624.0,245.7742,245.7937,245.3459,245.4043,10624.0
2024-05-21 15:50:00,252.14,252.38,252.12,252.34,13844.0,245.4141,245.6477,245.3946,245.6087,13844.0
2024-05-21 15:55:00,252.3,252.73,252.18,252.42,40404.0,245.5698,245.9883,245.453,245.6866,40404.0
2024-05-22 09:30:00,252.0,252.29,251.51,251.56,17988.0,245.2778,245.5601,244.8009,244.8495,17988.0
2024-05-22 09:35:00,251.26,252.16,251.26,251.59,20497.0,244.5575,245.4335,244.5575,244.8787,20497.0
2024-05-22 09:40:00,251.59,251.87,251.24,251.62,9815.0,244.8787,245.1513,244.5381,244.9079,9815.0
2024-05-22 09:45:00,251.45,251.57,251.01,251.12,3180.0,244.7425,244.8593,244.3142,244.4213,3180.0
2024-05-22 09:50:00,251.17,251.17,250.5,250.85,14816.0,244.4699,244.4699,243.8178,244.1585,14816.0
2024-05-22 09:55:00,250.87,250.94,250.75,250.84,3165.0,244.1779,244.2461,244.0611,244.1487,3165.0
2024-05-22 10:00:00,250.86,250.86,250.23,250.24,9378.0,244.1682,244.1682,243.555,243.5647,9378.0
2024-05-22 10:05:00,250.26,250.55,250.2,250.25,10187.0,243.5842,243.8665,243.5258,243.5745,10187.0
2024-05-22 10:10:00,250.3,250.51,250.29,250.3,3240.0,243.6231,243.8275,243.6134,243.6231,3240.0
2024-05-22 10:15:00,250.21,250.29,249.8,249.95,19299.0,243.5355,243.6134,243.1365,243.2825,19299.0
2024-05-22 10:20:00,249.91,250.05,249.79,249.88,3978.0,243.2435,243.3798,243.1267,243.2143,3978.0
2024-05-22 10:25:00,249.92,250.4,249.84,250.23,7031.0,243.2533,243.7205,243.1754,243.555,7031.0
2024-05-22 10:30:00,250.23,250.55,250.23,250.48,4093.0,243.555,243.8665,243.555,243.7983,4093.0
2024-05-22 10:35:00,250.4,250.4,250.08,250.22,3782.0,243.7205,243.7205,243.409,243.5453,3782.0
2024-05-22 10:40:00,250.19,250.3,250.15,250.3,2224.0,243.5161,243.6231,243.4771,243.6231,2224.0
2024-05-22 10:45:00,250.37,250.38,250.29,250.37,1597.0,243.6913,243.701,243.6134,243.6913,1597.0
2024-05-22 10:50:00,250.39,250.42,250.23,250.3,4314.0,243.7107,243.7399,243.555,243.6231,4314.0
2024-05-22 10:55:00,250.37,250.76,250.37,250.76,6673.0,243.6913,244.0709,243.6913,244.0709,6673.0
2024-05-22 11:00:00,250.67,250.78,250.4,250.43,1278.0,243.9833,244.0903,243.7205,243.7497,1278.0
2024-05-22 11:05:00,250.14,250.36,250.14,250.21,1400.0,243.4674,243.6815,243.4674,243.5355,1400.0
2024-05-22 11:10:00,250.2,250.28,250.06,250.06,1990.0,243.5258,243.6037,243.3895,243.3895,1990.0
2024-05-22 11:15:00,250.17,250.24,249.89,249.89,19322.0,243.4966,243.5647,243.2241,243.2241,19322.0
2024-05-22 11:20:00,249.95,250.58,249.84,250.46,8182.0,243.2825,243.8957,243.1754,243.7789,8182.0
2024-05-22 11:25:00,250.46,250.5,250.39,250.5,1848.0,243.7789,243.8178,243.7107,243.8178,1848.0
2024-05-22 11:30:00,250.5,250.85,250.44,250.65,5853.0,243.8178,244.1585,243.7594,243.9638,5853.0
2024-05-22 11:35:00,250.63,250.7,250.43,250.49,3216.0,243.9443,244.0125,243.7497,243.8081,3216.0
2024-05-22 11:40:00,250.35,250.41,250.18,250.28,6271.0,243.6718,243.7302,243.5063,243.6037,6271.0
2024-05-22 11:45:00,250.34,250.49,250.18,250.36,39126.0,243.6621,243.8081,243.5063,243.6815,39126.0
2024-05-22 11:50:00,250.45,250.48,250.21,250.34,2570.0,243.7691,243.7983,243.5355,243.6621,2570.0
2024-05-22 11:55:00,250.29,250.46,250.22,250.37,2376.0,243.6134,243.7789,243.5453,243.6913,2376.0
2024-05-22 12:00:00,250.29,250.64,250.29,250.64,1500.0,243.6134,243.9541,243.6134,243.9541,1500.0
2024-05-22 12:05:00,250.7,250.75,250.5,250.6,9687.0,244.0125,244.0611,243.8178,243.9151,9687.0
2024-05-22 12:10:00,250.51,251.12,250.51,251.09,7585.0,243.8275,244.4213,243.8275,244.3921,7585.0
2024-05-22 12:15:00,251.1,251.22,250.99,251.15,12531.0,244.4018,244.5186,244.2947,244.4505,12531.0
2024-05-22 12:20:00,251.14,251.85,251.13,251.85,8541.0,244.4407,245.1318,244.431,245.1318,8541.0
2024-05-22 12:25:00,251.78,252.1,251.78,251.86,2620.0,245.0637,245.3751,245.0637,245.1415,2620.0
2024-05-22 12:30:00,251.92,251.92,251.66,251.66,3418.0,245.1999,245.1999,244.9469,244.9469,3418.0
2024-05-22 12:35:00,251.65,251.65,251.55,251.63,500.0,244.9371,244.9371,244.8398,244.9177,500.0
2024-05-22 12:40:00,251.75,251.84,251.67,251.78,2905.0,245.0345,245.1221,244.9566,245.0637,2905.0
2024-05-22 12:45:00,251.68,251.76,251.67,251.76,1941.0,244.9663,245.0442,244.9566,245.0442,1941.0
2024-05-22 12:50:00,251.72,251.76,251.64,251.69,1419.0,245.0053,245.0442,244.9274,244.9761,1419.0
2024-05-22 12:55:00,251.77,252.08,251.77,252.02,3436.0,245.0539,245.3557,245.0539,245.2973,3436.0
2024-05-22 13:00:00,252.09,252.23,251.92,251.92,4228.0,245.3654,245.5017,245.1999,245.1999,4228.0
2024-05-22 13:05:00,252.01,252.17,252.01,252.12,1003.0,245.2875,245.4433,245.2875,245.3946,1003.0
2024-05-22 13:10:00,252.2,252.22,252.11,252.22,1960.0,245.4725,245.4919,245.3849,245.4919,1960.0
2024-05-22 13:15:00,252.13,252.2,251.99,252.0,5044.0,245.4043,245.4725,245.2681,245.2778,5044.0
2024-05-22 13:20:00,252.01,252.1,251.86,251.91,5042.0,245.2875,245.3751,245.1415,245.1902,5042.0
2024-05-22 13:25:00,251.92,251.92,251.73,251.74,3680.0,245.1999,245.1999,245.015,245.0247,3680.0
2024-05-22 13:30:00,251.69,251.79,251.67,251.79,1056.0,244.9761,245.0734,244.9566,245.0734,1056.0
2024-05-22 13:35:00,251.78,251.85,251.68,251.82,3248.0,245.0637,245.1318,244.9663,245.1026,3248.0
2024-05-22 13:40:00,251.76,251.87,251.75,251.78,13200.0,245.0442,245.1513,245.0345,245.0637,13200.0
2024-05-22 13:45:00,251.8,252.24,251.79,252.24,2800.0,245.0831,245.5114,245.0734,245.5114,2800.0
2024-05-22 13:50:00,252.34,252.49,252.32,252.38,5856.0,245.6087,245.7547,245.5893,245.6477,5856.0
2024-05-22 13:55:00,252.37,252.66,252.36,252.58,2757.0,245.6379,245.9202,245.6282,245.8423,2757.0
2024-05-22 14:00:00,252.53,252.53,251.47,251.66,13667.0,245.7937,245.7937,244.7619,244.9469,13667.0
2024-05-22 14:05:00,251.89,251.9,251.73,251.79,3280.0,245.1707,245.1805,245.015,245.0734,3280.0
2024-05-22 14:10:00,251.78,251.91,251.53,251.56,4722.0,245.0637,245.1902,244.8203,244.8495,4722.0
2024-05-22 14:15:00,251.63,251.63,251.28,251.43,2175.0,244.9177,244.9177,244.577,244.723,2175.0
2024-05-22 14:20:00,251.45,251.58,251.33,251.49,3354.0,244.7425,244.869,244.6257,244.7814,3354.0
2024-05-22 14:25:00,251.46,251.53,251.17,251.18,4898.0,244.7522,244.8203,244.4699,244.4797,4898.0
2024-05-22 14:30:00,251.1,251.36,251.1,251.36,4342.0,244.4018,244.6549,244.4018,244.6549,4342.0
2024-05-22 14:35:00,251.32,251.53,251.05,251.06,8909.0,244.6159,244.8203,244.3531,244.3629,8909.0
2024-05-22 14:40:00,251.04,251.42,250.95,251.36,7291.0,244.3434,244.7133,244.2558,244.6549,7291.0
2024-05-22 14:45:00,251.29,251.67,251.26,251.59,4326.0,244.5867,244.9566,244.5575,244.8787,4326.0
2024-05-22 14:50:00,251.59,251.7,251.43,251.43,5184.0,244.8787,244.9858,244.723,244.723,5184.0
2024-05-22 14:55:00,251.48,251.64,251.44,251.48,4278.0,244.7717,244.9274,244.7327,244.7717,4278.0
2024-05-22 15:00:00,251.57,251.84,251.54,251.8,5715.0,244.8593,245.1221,244.8301,245.0831,5715.0
2024-05-22 15:05:00,251.83,251.95,251.78,251.94,5103.0,245.1123,245.2291,245.0637,245.2194,5103.0
2024-05-22 15:10:00,251.92,251.92,251.63,251.7,6383.0,245.1999,245.1999,244.9177,244.9858,6383.0
2024-05-22 15:15:00,251.7,251.76,251.44,251.44,8002.0,244.9858,245.0442,244.7327,244.7327,8002.0
2024-05-22 15:20:00,251.47,252.01,251.47,252.01,6598.0,244.7619,245.2875,244.7619,245.2875,6598.0
2024-05-22 15:25:00,252.04,252.24,252.0,252.22,15173.0,245.3167,245.5114,245.2778,245.4919,15173.0
2024-05-22 15:30:00,252.2,252.51,252.05,252.47,5989.0,245.4725,245.7742,245.3265,245.7353,5989.0
2024-05-22 15:35:00,252.47,252.49,251.97,252.05,8468.0,245.7353,245.7547,245.2486,245.3265,8468.0
2024-05-22 15:40:00,252.02,252.14,251.96,252.04,8888.0,245.2973,245.4141,245.2389,245.3167,8888.0
2024-05-22 15:45:00,252.09,252.24,251.83,251.83,20240.0,245.3654,245.5114,245.1123,245.1123,20240.0
2024-05-22 15:50:00,251.88,252.08,251.79,252.08,22431.0,245.161,245.3557,245.0734,245.3557,22431.0
2024-05-22 15:55:00,252.39,252.47,252.0,252.07,94539.0,245.6574,245.7353,245.2778,245.3459,94539.0
2024-05-23 09:30:00,251.55,252.15,250.01,250.27,21148.0,244.8398,245.4238,243.3409,243.5939,21148.0
2024-05-23 09:35:00,250.11,250.2,249.67,250.04,10030.0,243.4382,243.5258,243.0099,243.3701,10030.0
2024-05-23 09:40:00,249.97,251.12,249.89,250.99,5741.0,243.3019,244.4213,243.2241,244.2947,5741.0
2024-05-23 09:45:00,250.81,251.11,250.48,250.67,7430.0,244.1195,244.4115,243.7983,243.9833,7430.0
2024-05-23 09:50:00,250.57,250.71,250.25,250.5,7750.0,243.8859,244.0222,243.5745,243.8178,7750.0
2024-05-23 09:55:00,250.5,250.97,250.39,250.96,7942.0,243.8178,244.2753,243.7107,244.2655,7942.0
2024-05-23 10:00:00,251.03,251.27,250.65,250.82,6499.0,244.3337,244.5673,243.9638,244.1293,6499.0
2024-05-23 10:05:00,250.94,251.03,250.52,250.64,8820.0,244.2461,244.3337,243.8373,243.9541,8820.0
2024-05-23 10:10:00,250.65,250.87,250.64,250.69,4690.0,243.9638,244.1779,243.9541,244.0027,4690.0
2024-05-23 10:15:00,250.72,250.72,250.31,250.45,5452.0,244.0319,244.0319,243.6329,243.7691,5452.0
2024-05-23 10:20:00,250.45,250.47,249.98,250.03,11865.0,243.7691,243.7886,243.3117,243.3603,11865.0
2024-05-23 10:25:00,250.03,250.03,249.83,249.96,8473.0,243.3603,243.3603,243.1657,243.2922,8473.0
2024-05-23 10:30:00,249.84,249.92,249.35,249.36,17428.0,243.1754,243.2533,242.6985,242.7082,17428.0
2024-05-23 10:35:00,249.36,249.55,249.2,249.55,12423.0,242.7082,242.8931,242.5525,242.8931,12423.0
2024-05-23 10:40:00,249.52,249.88,249.5,249.52,11430.0,242.8639,243.2143,242.8445,242.8639,11430.0
2024-05-23 10:45:00,249.58,249.89,249.3,249.79,31753.0,242.9223,243.2241,242.6498,243.1267,31753.0
2024-05-23 10:50:00,249.77,249.77,249.5,249.53,3911.0,243.1073,243.1073,242.8445,242.8737,3911.0
2024-05-23 10:55:00,249.47,249.73,249.41,249.67,4812.0,242.8153,243.0683,242.7569,243.0099,4812.0
2024-05-23 11:00:00,249.67,249.77,249.6,249.68,3228.0,243.0099,243.1073,242.9418,243.0197,3228.0
2024-05-23 11:05:00,249.59,249.68,249.51,249.59,2900.0,242.9321,243.0197,242.8542,242.9321,2900.0
2024-05-23 11:10:00,249.61,249.68,249.07,249.15,6861.0,242.9515,243.0197,242.426,242.5038,6861.0
2024-05-23 11:15:00,249.06,249.15,248.86,248.98,16306.0,242.4162,242.5038,242.2216,242.3384,16306.0
2024-05-23 11:20:00,248.8,248.95,248.57,248.62,33493.0,242.1632,242.3092,241.9393,241.988,33493.0
2024-05-23 11:25:00,248.58,248.7,247.84,248.08,21358.0,241.949,242.0658,241.2288,241.4624,21358.0
2024-05-23 11:30:00,248.03,248.18,247.82,247.92,14047.0,241.4137,241.5597,241.2093,241.3066,14047.0
2024-05-23 11:35:00,247.92,248.03,247.5,247.77,26508.0,241.3066,241.4137,240.8978,241.1606,26508.0
2024-05-23 11:40:00,247.79,247.95,247.6,247.84,8518.0,241.1801,241.3358,240.9952,241.2288,8518.0
2024-05-23 11:45:00,247.9,247.91,247.65,247.66,5362.0,241.2872,241.2969,241.0438,241.0536,5362.0
2024-05-23 11:50:00,247.73,247.81,247.53,247.79,11466.0,241.1217,241.1996,240.927,241.1801,11466.0
2024-05-23 11:55:00,247.75,247.78,247.21,247.21,8732.0,241.1412,241.1704,240.6156,240.6156,8732.0
2024-05-23 12:00:00,247.22,247.35,246.89,246.95,8130.0,240.6253,240.7518,240.3041,240.3625,8130.0
2024-05-23 12:05:00,246.93,247.28,246.9,247.26,7926.0,240.343,240.6837,240.3138,240.6642,7926.0
2024-05-23 12:10:00,247.23,247.66,247.15,247.33,7530.0,240.635,241.0536,240.5572,240.7324,7530.0
2024-05-23 12:15:00,247.35,247.48,247.12,247.48,3636.0,240.7518,240.8784,240.528,240.8784,3636.0
2024-05-23 12:20:00,247.55,248.18,247.54,248.18,10238.0,240.9465,241.5597,240.9368,241.5597,10238.0
2024-05-23 12:25:00,248.27,248.33,247.96,248.11,4209.0,241.6473,241.7057,241.3456,241.4916,4209.0
2024-05-23 12:30:00,248.22,248.41,247.9,247.97,3192.0,241.5986,241.7836,241.2872,241.3553,3192.0
2024-05-23 12:35:00,247.92,248.14,247.84,247.87,13178.0,241.3066,241.5208,241.2288,241.258,13178.0
2024-05-23 12:40:00,247.93,247.99,247.59,247.7,3073.0,241.3164,241.3748,240.9854,241.0925,3073.0
2024-05-23 12:45:00,247.7,247.82,247.57,247.74,2553.0,241.0925,241.2093,240.966,241.1314,2553.0
2024-05-23 12:50:00,247.65,247.71,247.44,247.5,2820.0,241.0438,241.1022,240.8394,240.8978,2820.0
2024-05-23 12:55:00,247.45,247.73,247.44,247.73,11485.0,240.8492,241.1217,240.8394,241.1217,11485.0
2024-05-23 13:00:00,247.66,247.73,247.4,247.46,8960.0,241.0536,241.1217,240.8005,240.8589,8960.0
2024-05-23 13:05:00,247.48,247.75,247.41,247.75,3347.0,240.8784,241.1412,240.8102,241.1412,3347.0
2024-05-23 13:10:00,247.71,248.03,247.7,247.96,3299.0,241.1022,241.4137,241.0925,241.3456,3299.0
2024-05-23 13:15:00,248.0,248.13,247.93,247.93,3540.0,241.3845,241.511,241.3164,241.3164,3540.0
2024-05-23 13:20:00,247.95,247.97,247.85,247.96,4119.0,241.3358,241.3553,241.2385,241.3456,4119.0
2024-05-23 13:25:00,247.96,247.97,247.55,247.55,6041.0,241.3456,241.3553,240.9465,240.9465,6041.0
2024-05-23 13:30:00,247.49,247.53,247.3,247.44,17751.0,240.8881,240.927,240.7032,240.8394,17751.0
2024-05-23 13:35:00,247.46,247.56,247.3,247.3,9183.0,240.8589,240.9562,240.7032,240.7032,9183.0
2024-05-23 13:40:00,247.38,247.46,247.07,247.23,8440.0,240.781,240.8589,240.4793,240.635,8440.0
2024-05-23 13:45:00,247.23,247.56,247.13,247.56,7532.0,240.635,240.9562,240.5377,240.9562,7532.0
2024-05-23 13:50:00,247.72,247.88,247.69,247.81,6944.0,241.112,241.2677,241.0828,241.1996,6944.0
2024-05-23 13:55:00,247.73,248.16,247.55,248.16,15131.0,241.1217,241.5402,240.9465,241.5402,15131.0
2024-05-23 14:00:00,248.08,248.23,247.96,248.15,15092.0,241.4624,241.6084,241.3456,241.5305,15092.0
2024-05-23 14:05:00,248.14,248.21,247.8,247.8,12158.0,241.5208,241.5889,241.1898,241.1898,12158.0
2024-05-23 14:10:00,247.72,247.72,247.31,247.61,4040.0,241.112,241.112,240.7129,241.0049,4040.0
2024-05-23 14:15:00,247.65,247.71,247.51,247.52,3500.0,241.0438,241.1022,240.9076,240.9173,3500.0
2024-05-23 14:20:00,247.51,247.71,247.51,247.66,3255.0,240.9076,241.1022,240.9076,241.0536,3255.0
2024-05-23 14:25:00,247.66,247.91,247.61,247.88,2423.0,241.0536,241.2969,241.0049,241.2677,2423.0
2024-05-23 14:30:00,247.81,247.84,247.69,247.78,4219.0,241.1996,241.2288,241.0828,241.1704,4219.0
2024-05-23 14:35:00,247.78,248.04,247.78,248.0,3650.0,241.1704,241.4234,241.1704,241.3845,3650.0
2024-05-23 14:40:00,248.03,248.14,247.91,247.92,6538.0,241.4137,241.5208,241.2969,241.3066,6538.0
2024-05-23 14:45:00,247.93,247.99,247.73,247.73,5380.0,241.3164,241.3748,241.1217,241.1217,5380.0
2024-05-23 14:50:00,247.8,247.97,247.8,247.83,3708.0,241.1898,241.3553,241.1898,241.219,3708.0
2024-05-23 14:55:00,247.84,247.95,247.78,247.81,4043.0,241.2288,241.3358,241.1704,241.1996,4043.0
2024-05-23 15:00:00,247.82,247.98,247.75,247.87,8661.0,241.2093,241.365,241.1412,241.258,8661.0
2024-05-23 15:05:00,247.88,247.94,247.73,247.77,6909.0,241.2677,241.3261,241.1217,241.1606,6909.0
2024-05-23 15:10:00,247.77,247.88,247.52,247.81,6625.0,241.1606,241.2677,240.9173,241.1996,6625.0
2024-05-23 15:15:00,247.84,247.98,247.81,247.96,6884.0,241.2288,241.365,241.1996,241.3456,6884.0
2024-05-23 15:20:00,247.92,248.14,247.91,248.13,4058.0,241.3066,241.5208,241.2969,241.511,4058.0
2024-05-23 15:25:00,248.16,248.18,247.9,247.99,8072.0,241.5402,241.5597,241.2872,241.3748,8072.0
2024-05-23 15:30:00,247.94,248.43,247.94,248.26,6327.0,241.3261,241.803,241.3261,241.6376,6327.0
2024-05-23 15:35:00,248.26,248.58,248.24,248.29,8040.0,241.6376,241.949,241.6181,241.6668,8040.0
2024-05-23 15:40:00,248.27,248.67,248.22,248.67,9614.0,241.6473,242.0366,241.5986,242.0366,9614.0
2024-05-23 15:45:00,248.63,248.67,248.41,248.5,16028.0,241.9977,242.0366,241.7836,241.8712,16028.0
2024-05-23 15:50:00,248.52,249.0,248.52,248.89,26670.0,241.8906,242.3578,241.8906,242.2508,26670.0
2024-05-23 15:55:00,248.83,249.41,248.83,249.32,64833.0,242.1924,242.7569,242.1924,242.6693,64833.0
2024-05-24 09:30:00,250.0,250.23,249.81,250.05,10332.0,243.3311,243.555,243.1462,243.3798,10332.0
2024-05-24 09:35:00,250.18,250.89,250.05,250.52,7545.0,243.5063,244.1974,243.3798,243.8373,7545.0
2024-05-24 09:40:00,250.47,250.59,249.92,249.92,4759.0,243.7886,243.9054,243.2533,243.2533,4759.0
2024-05-24 09:45:00,249.9,250.02,249.1,249.1,13110.0,243.2338,243.3506,242.4552,242.4552,13110.0
2024-05-24 09:50:00,248.84,248.87,248.61,248.68,2465.0,242.2021,242.2313,241.9782,242.0464,2465.0
2024-05-24 09:55:00,248.75,249.1,248.59,248.81,13645.0,242.1145,242.4552,241.9588,242.1729,13645.0
2024-05-24 10:00:00,248.55,249.2,248.51,248.81,8025.0,241.9198,242.5525,241.8809,242.1729,8025.0
2024-05-24 10:05:00,249.07,249.37,249.03,249.28,1606.0,242.426,242.7179,242.387,242.6303,1606.0
2024-05-24 10:10:00,249.28,249.35,248.5,248.72,3620.0,242.6303,242.6985,241.8712,242.0853,3620.0
2024-05-24 10:15:00,248.54,248.54,247.5,247.64,8799.0,241.9101,241.9101,240.8978,241.0341,8799.0
2024-05-24 10:20:00,247.74,248.1,247.56,248.09,9409.0,241.1314,241.4818,240.9562,241.4721,9409.0
2024-05-24 10:25:00,248.21,248.45,247.88,248.27,12930.0,241.5889,241.8225,241.2677,241.6473,12930.0
2024-05-24 10:30:00,248.26,248.34,248.15,248.27,9505.0,241.6376,241.7154,241.5305,241.6473,9505.0
2024-05-24 10:35:00,248.19,248.29,248.0,248.08,8336.0,241.5694,241.6668,241.3845,241.4624,8336.0
2024-05-24 10:40:00,247.98,248.06,247.42,247.6,8140.0,241.365,241.4429,240.82,240.9952,8140.0
2024-05-24 10:45:00,247.69,247.79,247.47,247.76,5645.0,241.0828,241.1801,240.8686,241.1509,5645.0
2024-05-24 10:50:00,247.84,247.97,247.81,247.83,2926.0,241.2288,241.3553,241.1996,241.219,2926.0
2024-05-24 10:55:00,247.91,248.15,247.9,248.04,4306.0,241.2969,241.5305,241.2872,241.4234,4306.0
2024-05-24 11:00:00,248.08,248.26,247.94,248.1,9881.0,241.4624,241.6376,241.3261,241.4818,9881.0
2024-05-24 11:05:00,248.19,248.46,248.09,248.39,5004.0,241.5694,241.8322,241.4721,241.7641,5004.0
2024-05-24 11:10:00,248.36,248.62,248.34,248.62,14413.0,241.7349,241.988,241.7154,241.988,14413.0
2024-05-24 11:15:00,248.62,248.62,247.79,247.83,4458.0,241.988,241.988,241.1801,241.219,4458.0
2024-05-24 11:20:00,247.74,247.91,247.71,247.72,9526.0,241.1314,241.2969,241.1022,241.112,9526.0
2024-05-24 11:25:00,247.77,247.98,247.71,247.79,4699.0,241.1606,241.365,241.1022,241.1801,4699.0
2024-05-24 11:30:00,247.75,247.91,247.74,247.78,4246.0,241.1412,241.2969,241.1314,241.1704,4246.0
2024-05-24 11:35:00,247.62,247.62,247.16,247.5,12211.0,241.0146,241.0146,240.5669,240.8978,12211.0
2024-05-24 11:40:00,247.58,247.79,247.53,247.59,7612.0,240.9757,241.1801,240.927,240.9854,7612.0
2024-05-24 11:45:00,247.52,247.84,247.52,247.84,4110.0,240.9173,241.2288,240.9173,241.2288,4110.0
2024-05-24 11:50:00,247.87,247.92,247.73,247.83,4316.0,241.258,241.3066,241.1217,241.219,4316.0
2024-05-24 11:55:00,247.87,248.18,247.87,248.18,8384.0,241.258,241.5597,241.258,241.5597,8384.0
2024-05-24 12:00:00,248.02,248.24,247.96,248.24,2002.0,241.404,241.6181,241.3456,241.6181,2002.0
2024-05-24 12:05:00,248.25,248.56,248.24,248.55,9354.0,241.6278,241.9296,241.6181,241.9198,9354.0
2024-05-24 12:10:00,248.56,248.62,248.41,248.5,8306.0,241.9296,241.988,241.7836,241.8712,8306.0
2024-05-24 12:15:00,248.49,248.69,248.44,248.47,10559.0,241.8614,242.0561,241.8128,241.842,10559.0
2024-05-24 12:20:00,248.47,248.5,248.22,248.22,2339.0,241.842,241.8712,241.5986,241.5986,2339.0
2024-05-24 12:25:00,248.32,248.37,248.12,248.12,1974.0,241.696,241.7446,241.5013,241.5013,1974.0
2024-05-24 12:30:00,248.06,248.12,247.8,247.82,1383.0,241.4429,241.5013,241.1898,241.2093,1383.0
2024-05-24 12:35:00,247.95,247.95,247.59,247.59,5591.0,241.3358,241.3358,240.9854,240.9854,5591.0
2024-05-24 12:40:00,247.55,247.65,247.52,247.54,2564.0,240.9465,241.0438,240.9173,240.9368,2564.0
2024-05-24 12:45:00,247.56,247.57,247.37,247.56,6015.0,240.9562,240.966,240.7713,240.9562,6015.0
2024-05-24 12:50:00,247.56,247.62,247.49,247.62,900.0,240.9562,241.0146,240.8881,241.0146,900.0
2024-05-24 12:55:00,247.7,247.72,247.42,247.48,11039.0,241.0925,241.112,240.82,240.8784,11039.0
2024-05-24 13:00:00,247.52,247.58,247.37,247.37,846.0,240.9173,240.9757,240.7713,240.7713,846.0
2024-05-24 13:05:00,247.31,247.33,247.17,247.17,1038.0,240.7129,240.7324,240.5766,240.5766,1038.0
2024-05-24 13:10:00,247.26,247.53,247.2,247.38,4812.0,240.6642,240.927,240.6058,240.781,4812.0
2024-05-24 13:15:00,247.4,247.45,247.31,247.37,2625.0,240.8005,240.8492,240.7129,240.7713,2625.0
2024-05-24 13:20:00,247.37,247.6,247.37,247.59,1830.0,240.7713,240.9952,240.7713,240.9854,1830.0
2024-05-24 13:25:00,247.66,247.66,247.34,247.34,4617.0,241.0536,241.0536,240.7421,240.7421,4617.0
2024-05-24 13:30:00,247.4,247.45,247.29,247.29,2061.0,240.8005,240.8492,240.6934,240.6934,2061.0
2024-05-24 13:35:00,247.26,247.41,247.22,247.4,1803.0,240.6642,240.8102,240.6253,240.8005,1803.0
2024-05-24 13:40:00,247.35,247.36,247.32,247.32,550.0,240.7518,240.7616,240.7226,240.7226,550.0
2024-05-24 13:45:00,247.33,247.4,247.25,247.34,5203.0,240.7324,240.8005,240.6545,240.7421,5203.0
2024-05-24 13:50:00,247.34,247.41,247.26,247.31,1976.0,240.7421,240.8102,240.6642,240.7129,1976.0
2024-05-24 13:55:00,247.28,247.28,247.18,247.18,1462.0,240.6837,240.6837,240.5864,240.5864,1462.0
2024-05-24 14:00:00,247.18,247.57,247.11,247.57,4810.0,240.5864,240.966,240.5182,240.966,4810.0
2024-05-24 14:05:00,247.55,247.7,247.45,247.5,2663.0,240.9465,241.0925,240.8492,240.8978,2663.0
2024-05-24 14:10:00,247.5,247.56,247.38,247.54,5081.0,240.8978,240.9562,240.781,240.9368,5081.0
2024-05-24 14:15:00,247.58,247.59,247.44,247.55,1324.0,240.9757,240.9854,240.8394,240.9465,1324.0
2024-05-24 14:20:00,247.55,247.55,247.36,247.42,3260.0,240.9465,240.9465,240.7616,240.82,3260.0
2024-05-24 14:25:00,247.37,247.43,247.25,247.39,14914.0,240.7713,240.8297,240.6545,240.7908,14914.0
2024-05-24 14:30:00,247.38,247.45,247.21,247.27,3703.0,240.781,240.8492,240.6156,240.674,3703.0
2024-05-24 14:35:00,247.2,247.27,247.09,247.15,9763.0,240.6058,240.674,240.4988,240.5572,9763.0
2024-05-24 14:40:00,247.18,247.4,247.11,247.32,7890.0,240.5864,240.8005,240.5182,240.7226,7890.0
2024-05-24 14:45:00,247.27,247.36,247.11,247.13,3522.0,240.674,240.7616,240.5182,240.5377,3522.0
2024-05-24 14:50:00,247.08,247.12,246.88,246.88,3556.0,240.489,240.528,240.2944,240.2944,3556.0
2024-05-24 14:55:00,246.98,246.98,246.72,246.73,4544.0,240.3917,240.3917,240.1386,240.1484,4544.0
2024-05-24 15:00:00,246.71,246.81,246.36,246.47,5546.0,240.1289,240.2262,239.7882,239.8953,5546.0
2024-05-24 15:05:00,246.45,246.55,246.36,246.46,3861.0,239.8758,239.9732,239.7882,239.8856,3861.0
2024-05-24 15:10:00,246.43,246.63,246.31,246.63,5225.0,239.8564,240.051,239.7396,240.051,5225.0
2024-05-24 15:15:00,246.63,246.83,246.62,246.71,2546.0,240.051,240.2457,240.0413,240.1289,2546.0
2024-05-24 15:20:00,246.69,246.73,246.51,246.61,3394.0,240.1094,240.1484,239.9342,240.0316,3394.0
2024-05-24 15:25:00,246.72,246.75,246.62,246.7,2755.0,240.1386,240.1678,240.0413,240.1192,2755.0
2024-05-24 15:30:00,246.64,246.64,246.53,246.56,4836.0,240.0608,240.0608,239.9537,239.9829,4836.0
2024-05-24 15:35:00,246.54,246.97,246.54,246.79,8844.0,239.9634,240.382,239.9634,240.2068,8844.0
2024-05-24 15:40:00,246.79,247.07,246.6,246.63,17874.0,240.2068,240.4793,240.0218,240.051,17874.0
2024-05-24 15:45:00,246.69,246.78,246.58,246.58,8870.0,240.1094,240.197,240.0024,240.0024,8870.0
2024-05-24 15:50:00,246.63,247.18,246.61,247.11,21928.0,240.051,240.5864,240.0316,240.5182,21928.0
2024-05-24 15:55:00,247.15,247.62,247.08,247.55,81189.0,240.5572,241.0146,240.489,240.9465,81189.0
2024-05-28 09:30:00,247.2,248.13,247.2,248.12,18257.0,240.6058,241.511,240.6058,241.5013,18257.0
2024-05-28 09:35:00,248.11,248.28,247.93,248.15,10931.0,241.4916,241.657,241.3164,241.5305,10931.0
2024-05-28 09:40:00,248.15,248.3,247.9,248.3,11332.0,241.5305,241.6765,241.2872,241.6765,11332.0
2024-05-28 09:45:00,248.43,249.43,248.4,248.85,15843.0,241.803,242.7763,241.7738,242.2118,15843.0
2024-05-28 09:50:00,248.93,248.98,248.58,248.61,4220.0,242.2897,242.3384,241.949,241.9782,4220.0
2024-05-28 09:55:00,248.65,248.65,247.73,247.93,9825.0,242.0172,242.0172,241.1217,241.3164,9825.0
2024-05-28 10:00:00,247.98,248.57,247.91,248.43,6691.0,241.365,241.9393,241.2969,241.803,6691.0
2024-05-28 10:05:00,248.43,248.43,248.14,248.16,5331.0,241.803,241.803,241.5208,241.5402,5331.0
2024-05-28 10:10:00,248.2,248.67,248.02,248.67,3938.0,241.5792,242.0366,241.404,242.0366,3938.0
2024-05-28 10:15:00,248.54,248.91,248.53,248.61,5469.0,241.9101,242.2702,241.9004,241.9782,5469.0
2024-05-28 10:20:00,248.59,248.91,248.47,248.74,12159.0,241.9588,242.2702,241.842,242.1048,12159.0
2024-05-28 10:25:00,248.74,248.74,248.48,248.48,5229.0,242.1048,242.1048,241.8517,241.8517,5229.0
2024-05-28 10:30:00,248.39,248.39,247.81,247.95,5756.0,241.7641,241.7641,241.1996,241.3358,5756.0
2024-05-28 10:35:00,247.94,248.17,247.87,248.17,3926.0,241.3261,241.55,241.258,241.55,3926.0
2024-05-28 10:40:00,248.16,248.23,247.9,247.99,6318.0,241.5402,241.6084,241.2872,241.3748,6318.0
2024-05-28 10:45:00,247.98,248.41,247.98,248.21,4815.0,241.365,241.7836,241.365,241.5889,4815.0
2024-05-28 10:50:00,248.24,248.32,248.12,248.2,2759.0,241.6181,241.696,241.5013,241.5792,2759.0
2024-05-28 10:55:00,248.12,248.2,247.91,247.91,3355.0,241.5013,241.5792,241.2969,241.2969,3355.0
2024-05-28 11:00:00,247.95,247.95,247.13,247.24,6589.0,241.3358,241.3358,240.5377,240.6448,6589.0
2024-05-28 11:05:00,247.18,247.27,246.97,246.99,7266.0,240.5864,240.674,240.382,240.4014,7266.0
2024-05-28 11:10:00,246.9,247.28,246.9,247.28,5341.0,240.3138,240.6837,240.3138,240.6837,5341.0
2024-05-28 11:15:00,247.22,247.22,246.93,246.93,6610.0,240.6253,240.6253,240.343,240.343,6610.0
2024-05-28 11:20:00,247.0,247.43,246.93,247.43,3531.0,240.4112,240.8297,240.343,240.8297,3531.0
2024-05-28 11:25:00,247.57,247.57,247.29,247.31,2700.0,240.966,240.966,240.6934,240.7129,2700.0
2024-05-28 11:30:00,247.36,247.36,247.12,247.31,4144.0,240.7616,240.7616,240.528,240.7129,4144.0
2024-05-28 11:35:00,247.36,247.52,247.29,247.52,2858.0,240.7616,240.9173,240.6934,240.9173,2858.0
2024-05-28 11:40:00,247.59,247.65,247.39,247.43,4950.0,240.9854,241.0438,240.7908,240.8297,4950.0
2024-05-28 11:45:00,247.37,247.37,247.12,247.13,4103.0,240.7713,240.7713,240.528,240.5377,4103.0
2024-05-28 11:50:00,247.2,247.3,247.18,247.18,1653.0,240.6058,240.7032,240.5864,240.5864,1653.0
2024-05-28 11:55:00,247.22,247.38,247.21,247.34,2630.0,240.6253,240.781,240.6156,240.7421,2630.0
2024-05-28 12:00:00,247.41,247.44,247.12,247.13,15425.0,240.8102,240.8394,240.528,240.5377,15425.0
2024-05-28 12:05:00,247.06,247.15,246.9,247.15,4194.0,240.4696,240.5572,240.3138,240.5572,4194.0
2024-05-28 12:10:00,247.16,247.41,247.06,247.41,2567.0,240.5669,240.8102,240.4696,240.8102,2567.0
2024-05-28 12:15:00,247.44,247.49,247.35,247.44,6190.0,240.8394,240.8881,240.7518,240.8394,6190.0
2024-05-28 12:20:00,247.36,247.5,247.34,247.5,1350.0,240.7616,240.8978,240.7421,240.8978,1350.0
2024-05-28 12:25:00,247.47,247.56,247.19,247.3,3738.0,240.8686,240.9562,240.5961,240.7032,3738.0
2024-05-28 12:30:00,247.21,247.28,247.17,247.24,1414.0,240.6156,240.6837,240.5766,240.6448,1414.0
2024-05-28 12:35:00,247.25,247.27,247.22,247.27,600.0,240.6545,240.674,240.6253,240.674,600.0
2024-05-28 12:40:00,247.31,247.37,247.29,247.36,1706.0,240.7129,240.7713,240.6934,240.7616,1706.0
2024-05-28 12:45:00,247.47,247.47,247.35,247.47,1500.0,240.8686,240.8686,240.7518,240.8686,1500.0
2024-05-28 12:50:00,247.37,247.51,247.35,247.39,4638.0,240.7713,240.9076,240.7518,240.7908,4638.0
2024-05-28 12:55:00,247.33,247.43,247.24,247.27,4913.0,240.7324,240.8297,240.6448,240.674,4913.0
2024-05-28 13:00:00,247.24,247.26,247.0,247.24,7112.0,240.6448,240.6642,240.4112,240.6448,7112.0
2024-05-28 13:05:00,247.32,247.47,247.28,247.43,1104.0,240.7226,240.8686,240.6837,240.8297,1104.0
2024-05-28 13:10:00,247.45,247.58,247.35,247.4,5287.0,240.8492,240.9757,240.7518,240.8005,5287.0
2024-05-28 13:15:00,247.45,247.53,247.42,247.52,6985.0,240.8492,240.927,240.82,240.9173,6985.0
2024-05-28 13:20:00,247.52,247.59,247.34,247.5,11078.0,240.9173,240.9854,240.7421,240.8978,11078.0
2024-05-28 13:25:00,247.45,247.5,247.33,247.44,6458.0,240.8492,240.8978,240.7324,240.8394,6458.0
2024-05-28 13:30:00,247.47,247.73,247.38,247.69,3083.0,240.8686,241.1217,240.781,241.0828,3083.0
2024-05-28 13:35:00,247.67,247.77,247.53,247.59,9984.0,241.0633,241.1606,240.927,240.9854,9984.0
2024-05-28 13:40:00,247.59,247.65,247.43,247.64,6260.0,240.9854,241.0438,240.8297,241.0341,6260.0
2024-05-28 13:45:00,247.64,247.64,247.32,247.32,11037.0,241.0341,241.0341,240.7226,240.7226,11037.0
2024-05-28 13:50:00,247.39,247.39,247.22,247.33,12898.0,240.7908,240.7908,240.6253,240.7324,12898.0
2024-05-28 13:55:00,247.33,247.61,247.27,247.46,17608.0,240.7324,241.0049,240.674,240.8589,17608.0
2024-05-28 14:00:00,247.49,247.76,247.46,247.63,15433.0,240.8881,241.1509,240.8589,241.0244,15433.0
2024-05-28 14:05:00,247.65,247.65,247.43,247.43,6079.0,241.0438,241.0438,240.8297,240.8297,6079.0
2024-05-28 14:10:00,247.51,247.51,247.36,247.47,2300.0,240.9076,240.9076,240.7616,240.8686,2300.0
2024-05-28 14:15:00,247.49,247.5,247.29,247.35,2790.0,240.8881,240.8978,240.6934,240.7518,2790.0
2024-05-28 14:20:00,247.29,247.3,247.08,247.12,3498.0,240.6934,240.7032,240.489,240.528,3498.0
2024-05-28 14:25:00,247.09,247.17,246.93,246.93,8790.0,240.4988,240.5766,240.343,240.343,8790.0
2024-05-28 14:30:00,246.93,246.99,246.72,246.99,5919.0,240.343,240.4014,240.1386,240.4014,5919.0
2024-05-28 14:35:00,246.98,246.98,246.71,246.72,5955.0,240.3917,240.3917,240.1289,240.1386,5955.0
2024-05-28 14:40:00,246.81,246.98,246.76,246.96,5173.0,240.2262,240.3917,240.1776,240.3722,5173.0
2024-05-28 14:45:00,246.95,247.05,246.93,246.97,3340.0,240.3625,240.4598,240.343,240.382,3340.0
2024-05-28 14:50:00,247.0,247.0,246.9,246.91,2713.0,240.4112,240.4112,240.3138,240.3236,2713.0
2024-05-28 14:55:00,247.02,247.11,246.92,247.02,6363.0,240.4306,240.5182,240.3333,240.4306,6363.0
2024-05-28 15:00:00,246.99,247.07,246.89,246.89,6518.0,240.4014,240.4793,240.3041,240.3041,6518.0
2024-05-28 15:05:00,246.96,247.05,246.93,247.05,4728.0,240.3722,240.4598,240.343,240.4598,4728.0
2024-05-28 15:10:00,247.07,247.09,246.95,247.03,4398.0,240.4793,240.4988,240.3625,240.4404,4398.0
2024-05-28 15:15:00,246.96,247.06,246.89,247.06,4654.0,240.3722,240.4696,240.3041,240.4696,4654.0
2024-05-28 15:20:00,247.08,247.15,247.02,247.07,8058.0,240.489,240.5572,240.4306,240.4793,8058.0
2024-05-28 15:25:00,247.12,247.27,246.92,246.97,6025.0,240.528,240.674,240.3333,240.382,6025.0
2024-05-28 15:30:00,247.0,247.27,246.96,247.27,6363.0,240.4112,240.674,240.3722,240.674,6363.0
2024-05-28 15:35:00,247.26,247.26,247.12,247.16,4706.0,240.6642,240.6642,240.528,240.5669,4706.0
2024-05-28 15:40:00,247.11,247.14,246.92,247.03,13654.0,240.5182,240.5474,240.3333,240.4404,13654.0
2024-05-28 15:45:00,247.05,247.33,247.05,247.22,17147.0,240.4598,240.7324,240.4598,240.6253,17147.0
2024-05-28 15:50:00,247.19,247.48,247.13,247.46,25958.0,240.5961,240.8784,240.5377,240.8589,25958.0
2024-05-28 15:55:00,247.49,248.27,247.43,248.05,95532.0,240.8881,241.6473,240.8297,241.4332,95532.0
2024-05-29 09:30:00,245.84,246.45,245.31,245.5,19651.0,239.2821,239.8758,238.7663,238.9512,19651.0
2024-05-29 09:35:00,245.55,246.35,245.5,246.35,4290.0,238.9998,239.7785,238.9512,239.7785,4290.0
2024-05-29 09:40:00,246.4,246.92,246.14,246.68,4139.0,239.8272,240.3333,239.5741,240.0997,4139.0
2024-05-29 09:45:00,246.8,246.87,246.44,246.77,6144.0,240.2165,240.2846,239.8661,240.1873,6144.0
2024-05-29 09:50:00,246.55,247.03,246.54,246.84,6759.0,239.9732,240.4404,239.9634,240.2554,6759.0
2024-05-29 09:55:00,246.61,246.85,246.42,246.73,7004.0,240.0316,240.2652,239.8466,240.1484,7004.0
2024-05-29 10:00:00,246.58,246.71,246.4,246.6,5084.0,240.0024,240.1289,239.8272,240.0218,5084.0
2024-05-29 10:05:00,246.49,246.55,245.76,245.83,3305.0,239.9148,239.9732,239.2042,239.2724,3305.0
2024-05-29 10:10:00,245.86,245.86,245.18,245.19,11473.0,239.3016,239.3016,238.6397,238.6495,11473.0
2024-05-29 10:15:00,245.1,245.15,244.5,244.67,17902.0,238.5619,238.6105,237.9779,238.1433,17902.0
2024-05-29 10:20:00,244.71,244.81,244.31,244.53,6732.0,238.1823,238.2796,237.7929,238.0071,6732.0
2024-05-29 10:25:00,244.51,245.08,244.47,245.07,11163.0,237.9876,238.5424,237.9487,238.5327,11163.0
2024-05-29 10:30:00,245.14,245.66,245.14,245.34,7356.0,238.6008,239.1069,238.6008,238.7954,7356.0
2024-05-29 10:35:00,245.37,245.84,245.28,245.8,9315.0,238.8246,239.2821,238.7371,239.2432,9315.0
2024-05-29 10:40:00,245.73,245.79,245.36,245.37,2303.0,239.175,239.2334,238.8149,238.8246,2303.0
2024-05-29 10:45:00,245.36,245.61,245.2,245.5,6980.0,238.8149,239.0582,238.6592,238.9512,6980.0
2024-05-29 10:50:00,245.47,245.47,245.15,245.15,4844.0,238.922,238.922,238.6105,238.6105,4844.0
2024-05-29 10:55:00,245.25,245.73,245.18,245.29,9911.0,238.7079,239.175,238.6397,238.7468,9911.0
2024-05-29 11:00:00,245.29,245.29,244.96,244.96,5656.0,238.7468,238.7468,238.4256,238.4256,5656.0
2024-05-29 11:05:00,244.92,244.95,244.65,244.89,8610.0,238.3867,238.4159,238.1239,238.3575,8610.0
2024-05-29 11:10:00,244.89,244.95,244.73,244.77,7943.0,238.3575,238.4159,238.2017,238.2407,7943.0
2024-05-29 11:15:00,244.7,245.1,244.69,245.09,13355.0,238.1725,238.5619,238.1628,238.5521,13355.0
2024-05-29 11:20:00,245.09,245.24,244.96,245.08,5893.0,238.5521,238.6981,238.4256,238.5424,5893.0
2024-05-29 11:25:00,245.0,245.27,244.98,245.22,6788.0,238.4645,238.7273,238.4451,238.6787,6788.0
2024-05-29 11:30:00,245.28,245.45,245.05,245.15,25299.0,238.7371,238.9025,238.5132,238.6105,25299.0
2024-05-29 11:35:00,245.14,245.35,244.99,245.24,6187.0,238.6008,238.8052,238.4548,238.6981,6187.0
2024-05-29 11:40:00,245.15,245.5,245.15,245.36,3684.0,238.6105,238.9512,238.6105,238.8149,3684.0
2024-05-29 11:45:00,245.38,245.68,245.38,245.6,2741.0,238.8344,239.1264,238.8344,239.0485,2741.0
2024-05-29 11:50:00,245.56,245.99,245.51,245.99,3171.0,239.0096,239.4281,238.9609,239.4281,3171.0
2024-05-29 11:55:00,245.83,246.08,245.77,245.91,3118.0,239.2724,239.5157,239.214,239.3502,3118.0
2024-05-29 12:00:00,245.78,245.78,245.6,245.67,2300.0,239.2237,239.2237,239.0485,239.1166,2300.0
2024-05-29 12:05:00,245.61,245.93,245.61,245.88,2532.0,239.0582,239.3697,239.0582,239.321,2532.0
2024-05-29 12:10:00,245.96,245.98,245.72,245.72,2845.0,239.3989,239.4184,239.1653,239.1653,2845.0
2024-05-29 12:15:00,245.7,245.9,245.7,245.81,1190.0,239.1458,239.3405,239.1458,239.2529,1190.0
2024-05-29 12:20:00,245.82,246.03,245.82,246.02,3140.0,239.2626,239.467,239.2626,239.4573,3140.0
2024-05-29 12:25:00,245.99,246.07,245.97,245.99,3586.0,239.4281,239.506,239.4086,239.4281,3586.0
2024-05-29 12:30:00,246.05,246.05,245.96,245.97,1358.0,239.4865,239.4865,239.3989,239.4086,1358.0
2024-05-29 12:35:00,245.97,246.11,245.59,245.71,8487.0,239.4086,239.5449,239.0388,239.1556,8487.0
2024-05-29 12:40:00,245.7,245.8,245.65,245.7,845.0,239.1458,239.2432,239.0972,239.1458,845.0
2024-05-29 12:45:00,245.75,246.07,245.74,246.07,4458.0,239.1945,239.506,239.1848,239.506,4458.0
2024-05-29 12:50:00,246.03,246.11,245.88,246.11,3861.0,239.467,239.5449,239.321,239.5449,3861.0
2024-05-29 12:55:00,246.1,246.1,245.89,245.89,2191.0,239.5352,239.5352,239.3308,239.3308,2191.0
2024-05-29 13:00:00,245.78,245.78,245.42,245.45,2318.0,239.2237,239.2237,238.8733,238.9025,2318.0
2024-05-29 13:05:00,245.52,245.65,245.49,245.51,2739.0,238.9706,239.0972,238.9414,238.9609,2739.0
2024-05-29 13:10:00,245.53,245.53,245.38,245.38,1605.0,238.9804,238.9804,238.8344,238.8344,1605.0
2024-05-29 13:15:00,245.45,245.45,245.2,245.22,4098.0,238.9025,238.9025,238.6592,238.6787,4098.0
2024-05-29 13:20:00,245.22,245.38,245.21,245.38,8921.0,238.6787,238.8344,238.6689,238.8344,8921.0
2024-05-29 13:25:00,245.39,245.59,245.35,245.58,5097.0,238.8441,239.0388,238.8052,239.029,5097.0
2024-05-29 13:30:00,245.52,245.93,245.5,245.83,8708.0,238.9706,239.3697,238.9512,239.2724,8708.0
2024-05-29 13:35:00,245.79,245.8,245.37,245.47,6562.0,239.2334,239.2432,238.8246,238.922,6562.0
2024-05-29 13:40:00,245.53,245.56,245.27,245.28,6091.0,238.9804,239.0096,238.7273,238.7371,6091.0
2024-05-29 13:45:00,245.25,245.3,245.22,245.28,1076.0,238.7079,238.7565,238.6787,238.7371,1076.0
2024-05-29 13:50:00,245.28,245.39,245.18,245.35,2463.0,238.7371,238.8441,238.6397,238.8052,2463.0
2024-05-29 13:55:00,245.46,245.48,245.35,245.38,2174.0,238.9122,238.9317,238.8052,238.8344,2174.0
2024-05-29 14:00:00,245.39,245.73,245.32,245.32,4227.0,238.8441,239.175,238.776,238.776,4227.0
2024-05-29 14:05:00,245.38,245.38,245.29,245.31,1600.0,238.8344,238.8344,238.7468,238.7663,1600.0
2024-05-29 14:10:00,245.26,245.26,245.07,245.14,1024.0,238.7176,238.7176,238.5327,238.6008,1024.0
2024-05-29 14:15:00,245.12,245.12,244.93,244.99,1647.0,238.5813,238.5813,238.3964,238.4548,1647.0
2024-05-29 14:20:00,244.99,245.16,244.91,245.07,4783.0,238.4548,238.6203,238.3769,238.5327,4783.0
2024-05-29 14:25:00,245.06,245.12,245.02,245.08,1501.0,238.5229,238.5813,238.484,238.5424,1501.0
2024-05-29 14:30:00,245.06,245.18,245.05,245.08,6252.0,238.5229,238.6397,238.5132,238.5424,6252.0
2024-05-29 14:35:00,245.06,245.07,244.99,244.99,2520.0,238.5229,238.5327,238.4548,238.4548,2520.0
2024-05-29 14:40:00,244.98,245.16,244.93,245.04,4696.0,238.4451,238.6203,238.3964,238.5035,4696.0
2024-05-29 14:45:00,245.05,245.05,244.8,244.88,3265.0,238.5132,238.5132,238.2699,238.3477,3265.0
2024-05-29 14:50:00,244.91,244.96,244.81,244.91,2661.0,238.3769,238.4256,238.2796,238.3769,2661.0
2024-05-29 14:55:00,244.9,245.15,244.89,245.12,5660.0,238.3672,238.6105,238.3575,238.5813,5660.0
2024-05-29 15:00:00,245.09,245.2,245.03,245.13,3840.0,238.5521,238.6592,238.4937,238.5911,3840.0
2024-05-29 15:05:00,245.19,245.19,245.02,245.03,5602.0,238.6495,238.6495,238.484,238.4937,5602.0
2024-05-29 15:10:00,244.99,245.24,244.9,245.23,3166.0,238.4548,238.6981,238.3672,238.6884,3166.0
2024-05-29 15:15:00,245.22,245.41,245.21,245.22,9123.0,238.6787,238.8636,238.6689,238.6787,9123.0
2024-05-29 15:20:00,245.21,245.48,245.17,245.38,4420.0,238.6689,238.9317,238.63,238.8344,4420.0
2024-05-29 15:25:00,245.33,245.47,245.21,245.41,10070.0,238.7857,238.922,238.6689,238.8636,10070.0
2024-05-29 15:30:00,245.41,245.67,245.16,245.67,13727.0,238.8636,239.1166,238.6203,239.1166,13727.0
2024-05-29 15:35:00,245.6,245.77,245.56,245.63,10466.0,239.0485,239.214,239.0096,239.0777,10466.0
2024-05-29 15:40:00,245.58,245.72,245.51,245.53,11605.0,239.029,239.1653,238.9609,238.9804,11605.0
2024-05-29 15:45:00,245.57,245.57,245.31,245.44,15009.0,239.0193,239.0193,238.7663,238.8928,15009.0
2024-05-29 15:50:00,245.42,245.61,245.38,245.53,21703.0,238.8733,239.0582,238.8344,238.9804,21703.0
2024-05-29 15:55:00,245.54,245.61,244.84,245.3,87757.0,238.9901,239.0582,238.3088,238.7565,87757.0
2024-05-30 09:30:00,246.15,247.39,245.52,247.31,16132.0,239.5838,240.7908,238.9706,240.7129,16132.0
2024-05-30 09:35:00,247.3,247.3,246.02,246.19,5876.0,240.7032,240.7032,239.4573,239.6228,5876.0
2024-05-30 09:40:00,246.21,246.33,245.88,245.88,5453.0,239.6422,239.759,239.321,239.321,5453.0
2024-05-30 09:45:00,245.91,246.11,245.52,245.68,6893.0,239.3502,239.5449,238.9706,239.1264,6893.0
2024-05-30 09:50:00,245.52,246.19,245.5,246.07,4577.0,238.9706,239.6228,238.9512,239.506,4577.0
2024-05-30 09:55:00,246.03,246.24,245.78,245.89,3764.0,239.467,239.6714,239.2237,239.3308,3764.0
2024-05-30 10:00:00,245.91,246.17,245.79,246.11,9165.0,239.3502,239.6033,239.2334,239.5449,9165.0
2024-05-30 10:05:00,245.95,246.25,245.63,246.25,6770.0,239.3892,239.6812,239.0777,239.6812,6770.0
2024-05-30 10:10:00,246.21,246.39,246.01,246.17,5798.0,239.6422,239.8174,239.4476,239.6033,5798.0
2024-05-30 10:15:00,246.26,246.71,246.07,246.71,4554.0,239.6909,240.1289,239.506,240.1289,4554.0
2024-05-30 10:20:00,246.77,247.05,246.66,247.05,6383.0,240.1873,240.4598,240.0802,240.4598,6383.0
2024-05-30 10:25:00,247.13,247.4,247.0,247.27,9737.0,240.5377,240.8005,240.4112,240.674,9737.0
2024-05-30 10:30:00,247.31,247.59,247.07,247.59,7721.0,240.7129,240.9854,240.4793,240.9854,7721.0
2024-05-30 10:35:00,247.6,247.77,247.44,247.74,5579.0,240.9952,241.1606,240.8394,241.1314,5579.0
2024-05-30 10:40:00,247.7,247.83,247.5,247.69,5594.0,241.0925,241.219,240.8978,241.0828,5594.0
2024-05-30 10:45:00,247.69,247.76,247.45,247.67,7033.0,241.0828,241.1509,240.8492,241.0633,7033.0
2024-05-30 10:50:00,247.67,247.72,247.54,247.69,5222.0,241.0633,241.112,240.9368,241.0828,5222.0
2024-05-30 10:55:00,247.73,247.93,247.73,247.73,5221.0,241.1217,241.3164,241.1217,241.1217,5221.0
2024-05-30 11:00:00,247.75,247.99,247.68,247.96,9498.0,241.1412,241.3748,241.073,241.3456,9498.0
2024-05-30 11:05:00,247.99,248.21,247.87,248.01,14986.0,241.3748,241.5889,241.258,241.3942,14986.0
2024-05-30 11:10:00,248.17,248.45,248.05,248.15,8396.0,241.55,241.8225,241.4332,241.5305,8396.0
2024-05-30 11:15:00,248.15,248.21,247.93,248.05,5949.0,241.5305,241.5889,241.3164,241.4332,5949.0
2024-05-30 11:20:00,248.08,248.2,247.95,248.2,4417.0,241.4624,241.5792,241.3358,241.5792,4417.0
2024-05-30 11:25:00,248.19,248.45,248.07,248.07,3466.0,241.5694,241.8225,241.4526,241.4526,3466.0
2024-05-30 11:30:00,248.01,248.12,247.81,248.12,3690.0,241.3942,241.5013,241.1996,241.5013,3690.0
2024-05-30 11:35:00,248.08,248.1,248.03,248.09,1678.0,241.4624,241.4818,241.4137,241.4721,1678.0
2024-05-30 11:40:00,248.05,248.36,248.05,248.18,4606.0,241.4332,241.7349,241.4332,241.5597,4606.0
2024-05-30 11:45:00,248.23,248.49,248.21,248.4,7513.0,241.6084,241.8614,241.5889,241.7738,7513.0
2024-05-30 11:50:00,248.36,248.69,248.36,248.54,5475.0,241.7349,242.0561,241.7349,241.9101,5475.0
2024-05-30 11:55:00,248.57,248.61,248.42,248.42,2870.0,241.9393,241.9782,241.7933,241.7933,2870.0
2024-05-30 12:00:00,248.57,248.7,248.57,248.69,2629.0,241.9393,242.0658,241.9393,242.0561,2629.0
2024-05-30 12:05:00,248.74,249.1,248.63,248.64,9322.0,242.1048,242.4552,241.9977,242.0074,9322.0
2024-05-30 12:10:00,248.75,248.86,248.65,248.86,3528.0,242.1145,242.2216,242.0172,242.2216,3528.0
2024-05-30 12:15:00,248.86,248.96,248.83,248.83,3909.0,242.2216,242.3189,242.1924,242.1924,3909.0
2024-05-30 12:20:00,248.92,249.07,248.83,249.04,6576.0,242.28,242.426,242.1924,242.3968,6576.0
2024-05-30 12:25:00,249.01,249.01,248.86,248.86,3297.0,242.3676,242.3676,242.2216,242.2216,3297.0
2024-05-30 12:30:00,248.81,248.9,248.65,248.84,2824.0,242.1729,242.2605,242.0172,242.2021,2824.0
2024-05-30 12:35:00,248.87,248.99,248.8,248.97,1325.0,242.2313,242.3481,242.1632,242.3286,1325.0
2024-05-30 12:40:00,248.86,248.98,248.84,248.84,2698.0,242.2216,242.3384,242.2021,242.2021,2698.0
2024-05-30 12:45:00,248.8,249.07,248.79,249.06,4359.0,242.1632,242.426,242.1534,242.4162,4359.0
2024-05-30 12:50:00,248.98,249.33,248.98,249.12,3294.0,242.3384,242.679,242.3384,242.4746,3294.0
2024-05-30 12:55:00,249.19,249.31,249.09,249.29,1440.0,242.5427,242.6595,242.4454,242.6401,1440.0
2024-05-30 13:00:00,249.37,249.37,248.96,248.96,2853.0,242.7179,242.7179,242.3189,242.3189,2853.0
2024-05-30 13:05:00,249.02,249.08,248.92,249.02,1998.0,242.3773,242.4357,242.28,242.3773,1998.0
2024-05-30 13:10:00,249.08,249.11,248.94,249.1,4396.0,242.4357,242.4649,242.2994,242.4552,4396.0
2024-05-30 13:15:00,249.12,249.38,249.11,249.19,2590.0,242.4746,242.7277,242.4649,242.5427,2590.0
2024-05-30 13:20:00,249.09,249.3,249.09,249.3,1695.0,242.4454,242.6498,242.4454,242.6498,1695.0
2024-05-30 13:25:00,249.3,249.3,249.14,249.15,2007.0,242.6498,242.6498,242.4941,242.5038,2007.0
2024-05-30 13:30:00,249.2,249.5,249.1,249.45,6562.0,242.5525,242.8445,242.4552,242.7958,6562.0
2024-05-30 13:35:00,249.41,249.46,249.08,249.08,4443.0,242.7569,242.8055,242.4357,242.4357,4443.0
2024-05-30 13:40:00,248.94,249.21,248.94,249.13,3521.0,242.2994,242.5622,242.2994,242.4844,3521.0
2024-05-30 13:45:00,249.16,249.25,249.09,249.14,3262.0,242.5135,242.6011,242.4454,242.4941,3262.0
2024-05-30 13:50:00,249.15,249.27,249.03,249.17,4994.0,242.5038,242.6206,242.387,242.5233,4994.0
2024-05-30 13:55:00,249.17,249.37,249.17,249.37,2300.0,242.5233,242.7179,242.5233,242.7179,2300.0
2024-05-30 14:00:00,249.31,249.5,249.3,249.36,6271.0,242.6595,242.8445,242.6498,242.7082,6271.0
2024-05-30 14:05:00,249.36,249.48,249.29,249.3,2325.0,242.7082,242.825,242.6401,242.6498,2325.0
2024-05-30 14:10:00,249.4,249.41,249.26,249.36,1969.0,242.7471,242.7569,242.6109,242.7082,1969.0
2024-05-30 14:15:00,249.22,249.24,248.92,249.18,3260.0,242.5719,242.5914,242.28,242.533,3260.0
2024-05-30 14:20:00,249.17,249.22,248.98,249.08,2500.0,242.5233,242.5719,242.3384,242.4357,2500.0
2024-05-30 14:25:00,249.04,249.25,248.98,249.18,4749.0,242.3968,242.6011,242.3384,242.533,4749.0
2024-05-30 14:30:00,249.23,249.33,249.14,249.14,3408.0,242.5817,242.679,242.4941,242.4941,3408.0
2024-05-30 14:35:00,249.13,249.13,248.82,248.83,2638.0,242.4844,242.4844,242.1826,242.1924,2638.0
2024-05-30 14:40:00,248.83,249.02,248.82,248.96,2591.0,242.1924,242.3773,242.1826,242.3189,2591.0
2024-05-30 14:45:00,249.02,249.05,248.96,249.05,3022.0,242.3773,242.4065,242.3189,242.4065,3022.0
2024-05-30 14:50:00,249.05,249.05,248.8,248.86,4488.0,242.4065,242.4065,242.1632,242.2216,4488.0
2024-05-30 14:55:00,248.86,249.08,248.8,249.08,4670.0,242.2216,242.4357,242.1632,242.4357,4670.0
2024-05-30 15:00:00,249.08,249.12,248.9,248.92,3458.0,242.4357,242.4746,242.2605,242.28,3458.0
2024-05-30 15:05:00,248.92,248.92,248.54,248.62,3671.0,242.28,242.28,241.9101,241.988,3671.0
2024-05-30 15:10:00,248.61,248.82,248.61,248.82,2000.0,241.9782,242.1826,241.9782,242.1826,2000.0
2024-05-30 15:15:00,248.82,248.85,248.69,248.75,5246.0,242.1826,242.2118,242.0561,242.1145,5246.0
2024-05-30 15:20:00,248.77,249.06,248.53,248.53,5075.0,242.134,242.4162,241.9004,241.9004,5075.0
2024-05-30 15:25:00,248.64,248.85,248.6,248.81,2383.0,242.0074,242.2118,241.9685,242.1729,2383.0
2024-05-30 15:30:00,248.81,248.94,248.56,248.7,6538.0,242.1729,242.2994,241.9296,242.0658,6538.0
2024-05-30 15:35:00,248.69,248.95,248.52,248.69,7265.0,242.0561,242.3092,241.8906,242.0561,7265.0
2024-05-30 15:40:00,248.7,248.82,248.54,248.69,18533.0,242.0658,242.1826,241.9101,242.0561,18533.0
2024-05-30 15:45:00,248.69,249.42,248.68,248.99,15721.0,242.0561,242.7666,242.0464,242.3481,15721.0
2024-05-30 15:50:00,249.05,249.29,248.95,249.16,21920.0,242.4065,242.6401,242.3092,242.5135,21920.0
2024-05-30 15:55:00,249.21,249.7,249.21,249.47,69955.0,242.5622,243.0391,242.5622,242.8153,69955.0
2024-05-31 09:30:00,250.0,250.02,249.16,249.81,13014.0,243.3311,243.3506,242.5135,243.1462,13014.0
2024-05-31 09:35:00,249.85,250.46,249.85,250.46,7641.0,243.1851,243.7789,243.1851,243.7789,7641.0
2024-05-31 09:40:00,250.34,250.75,250.21,250.41,7942.0,243.6621,244.0611,243.5355,243.7302,7942.0
2024-05-31 09:45:00,250.74,250.74,248.93,249.09,6086.0,244.0514,244.0514,242.2897,242.4454,6086.0
2024-05-31 09:50:00,249.07,249.75,249.07,249.13,4300.0,242.426,243.0878,242.426,242.4844,4300.0
2024-05-31 09:55:00,249.06,249.13,248.51,248.9,7046.0,242.4162,242.4844,241.8809,242.2605,7046.0
2024-05-31 10:00:00,249.08,249.3,248.85,249.11,2567.0,242.4357,242.6498,242.2118,242.4649,2567.0
2024-05-31 10:05:00,249.07,249.07,248.72,248.89,4993.0,242.426,242.426,242.0853,242.2508,4993.0
2024-05-31 10:10:00,248.75,248.87,248.2,248.2,5270.0,242.1145,242.2313,241.5792,241.5792,5270.0
2024-05-31 10:15:00,248.12,248.69,248.12,248.5,3922.0,241.5013,242.0561,241.5013,241.8712,3922.0
2024-05-31 10:20:00,248.44,248.93,248.44,248.69,2452.0,241.8128,242.2897,241.8128,242.0561,2452.0
2024-05-31 10:25:00,248.84,249.31,248.65,249.24,12150.0,242.2021,242.6595,242.0172,242.5914,12150.0
2024-05-31 10:30:00,249.24,249.46,249.02,249.26,5935.0,242.5914,242.8055,242.3773,242.6109,5935.0
2024-05-31 10:35:00,249.28,249.31,249.1,249.31,3101.0,242.6303,242.6595,242.4552,242.6595,3101.0
2024-05-31 10:40:00,249.32,249.53,249.28,249.48,4352.0,242.6693,242.8737,242.6303,242.825,4352.0
2024-05-31 10:45:00,249.58,249.67,249.13,249.13,6307.0,242.9223,243.0099,242.4844,242.4844,6307.0
2024-05-31 10:50:00,249.09,249.49,248.82,249.4,4977.0,242.4454,242.8347,242.1826,242.7471,4977.0
2024-05-31 10:55:00,249.51,249.87,249.47,249.67,5932.0,242.8542,243.2046,242.8153,243.0099,5932.0
2024-05-31 11:00:00,249.66,249.75,249.07,249.23,8052.0,243.0002,243.0878,242.426,242.5817,8052.0
2024-05-31 11:05:00,249.24,249.53,249.23,249.52,3801.0,242.5914,242.8737,242.5817,242.8639,3801.0
2024-05-31 11:10:00,249.55,249.76,249.47,249.76,2812.0,242.8931,243.0975,242.8153,243.0975,2812.0
2024-05-31 11:15:00,249.77,249.77,249.22,249.22,1600.0,243.1073,243.1073,242.5719,242.5719,1600.0
2024-05-31 11:20:00,249.15,249.21,248.99,249.13,4502.0,242.5038,242.5622,242.3481,242.4844,4502.0
2024-05-31 11:25:00,249.02,249.26,248.91,249.26,5012.0,242.3773,242.6109,242.2702,242.6109,5012.0
2024-05-31 11:30:00,249.26,249.26,249.01,249.17,3044.0,242.6109,242.6109,242.3676,242.5233,3044.0
2024-05-31 11:35:00,249.17,249.26,249.05,249.12,2700.0,242.5233,242.6109,242.4065,242.4746,2700.0
2024-05-31 11:40:00,249.22,249.44,249.22,249.43,1495.0,242.5719,242.7861,242.5719,242.7763,1495.0
2024-05-31 11:45:00,249.45,249.49,249.35,249.45,2149.0,242.7958,242.8347,242.6985,242.7958,2149.0
2024-05-31 11:50:00,249.45,249.62,249.42,249.6,5299.0,242.7958,242.9613,242.7666,242.9418,5299.0
2024-05-31 11:55:00,249.59,249.7,249.53,249.6,5166.0,242.9321,243.0391,242.8737,242.9418,5166.0
2024-05-31 12:00:00,249.6,249.61,249.3,249.3,2309.0,242.9418,242.9515,242.6498,242.6498,2309.0
2024-05-31 12:05:00,249.25,249.28,249.03,249.08,5715.0,242.6011,242.6303,242.387,242.4357,5715.0
2024-05-31 12:10:00,249.15,249.36,249.13,249.32,3616.0,242.5038,242.7082,242.4844,242.6693,3616.0
2024-05-31 12:15:00,249.3,249.3,248.99,249.06,7014.0,242.6498,242.6498,242.3481,242.4162,7014.0
2024-05-31 12:20:00,249.27,249.36,249.18,249.36,1381.0,242.6206,242.7082,242.533,242.7082,1381.0
2024-05-31 12:25:00,249.27,249.45,249.26,249.45,1079.0,242.6206,242.7958,242.6109,242.7958,1079.0
2024-05-31 12:30:00,249.46,249.64,249.43,249.64,1561.0,242.8055,242.9807,242.7763,242.9807,1561.0
2024-05-31 12:35:00,249.5,249.7,249.48,249.63,1107.0,242.8445,243.0391,242.825,242.971,1107.0
2024-05-31 12:40:00,249.57,249.57,249.44,249.45,700.0,242.9126,242.9126,242.7861,242.7958,700.0
2024-05-31 12:45:00,249.46,249.52,249.31,249.49,898.0,242.8055,242.8639,242.6595,242.8347,898.0
2024-05-31 12:50:00,249.49,249.49,249.32,249.32,1068.0,242.8347,242.8347,242.6693,242.6693,1068.0
2024-05-31 12:55:00,249.26,249.34,249.06,249.06,1400.0,242.6109,242.6887,242.4162,242.4162,1400.0
2024-05-31 13:00:00,249.2,249.34,249.04,249.15,2191.0,242.5525,242.6887,242.3968,242.5038,2191.0
2024-05-31 13:05:00,249.14,249.16,249.05,249.15,1111.0,242.4941,242.5135,242.4065,242.5038,1111.0
2024-05-31 13:10:00,249.15,249.23,249.05,249.23,2601.0,242.5038,242.5817,242.4065,242.5817,2601.0
2024-05-31 13:15:00,249.25,249.5,249.23,249.41,2431.0,242.6011,242.8445,242.5817,242.7569,2431.0
2024-05-31 13:20:00,249.43,249.62,249.37,249.62,1152.0,242.7763,242.9613,242.7179,242.9613,1152.0
2024-05-31 13:25:00,249.58,249.9,249.58,249.76,3252.0,242.9223,243.2338,242.9223,243.0975,3252.0
2024-05-31 13:30:00,249.76,249.89,249.75,249.87,300.0,243.0975,243.2241,243.0878,243.2046,300.0
2024-05-31 13:35:00,249.87,250.0,249.82,249.83,1660.0,243.2046,243.3311,243.1559,243.1657,1660.0
2024-05-31 13:40:00,249.84,250.0,249.84,249.97,3032.0,243.1754,243.3311,243.1754,243.3019,3032.0
2024-05-31 13:45:00,249.99,250.11,249.98,250.05,2021.0,243.3214,243.4382,243.3117,243.3798,2021.0
2024-05-31 13:50:00,250.07,250.25,250.07,250.17,3657.0,243.3993,243.5745,243.3993,243.4966,3657.0
2024-05-31 13:55:00,250.15,250.49,250.14,250.32,2665.0,243.4771,243.8081,243.4674,243.6426,2665.0
2024-05-31 14:00:00,250.32,250.37,250.28,250.34,2599.0,243.6426,243.6913,243.6037,243.6621,2599.0
2024-05-31 14:05:00,250.31,250.65,250.3,250.65,2637.0,243.6329,243.9638,243.6231,243.9638,2637.0
2024-05-31 14:10:00,250.63,250.67,250.53,250.63,3907.0,243.9443,243.9833,243.847,243.9443,3907.0
2024-05-31 14:15:00,250.63,250.65,250.44,250.44,7952.0,243.9443,243.9638,243.7594,243.7594,7952.0
2024-05-31 14:20:00,250.41,250.55,250.32,250.52,6788.0,243.7302,243.8665,243.6426,243.8373,6788.0
2024-05-31 14:25:00,250.56,250.65,250.47,250.47,7680.0,243.8762,243.9638,243.7886,243.7886,7680.0
2024-05-31 14:30:00,250.58,250.64,250.47,250.49,1938.0,243.8957,243.9541,243.7886,243.8081,1938.0
2024-05-31 14:35:00,250.48,250.65,250.48,250.63,7178.0,243.7983,243.9638,243.7983,243.9443,7178.0
2024-05-31 14:40:00,250.66,251.06,250.65,250.99,15379.0,243.9735,244.3629,243.9638,244.2947,15379.0
2024-05-31 14:45:00,251.08,251.08,250.95,251.02,4063.0,244.3823,244.3823,244.2558,244.3239,4063.0
2024-05-31 14:50:00,251.02,251.14,250.87,250.9,10884.0,244.3239,244.4407,244.1779,244.2071,10884.0
2024-05-31 14:55:00,250.93,251.37,250.92,251.27,11193.0,244.2363,244.6646,244.2266,244.5673,11193.0
2024-05-31 15:00:00,251.23,251.31,250.88,250.95,6691.0,244.5283,244.6062,244.1877,244.2558,6691.0
2024-05-31 15:05:00,250.95,251.25,250.94,251.16,10110.0,244.2558,244.5478,244.2461,244.4602,10110.0
2024-05-31 15:10:00,251.17,251.46,251.15,251.42,10207.0,244.4699,244.7522,244.4505,244.7133,10207.0
2024-05-31 15:15:00,251.42,251.8,251.36,251.54,9883.0,244.7133,245.0831,244.6549,244.8301,9883.0
2024-05-31 15:20:00,251.56,251.59,251.45,251.56,2223.0,244.8495,244.8787,244.7425,244.8495,2223.0
2024-05-31 15:25:00,251.44,251.57,251.3,251.34,4822.0,244.7327,244.8593,244.5965,244.6354,4822.0
2024-05-31 15:30:00,251.33,251.49,251.3,251.46,4569.0,244.6257,244.7814,244.5965,244.7522,4569.0
2024-05-31 15:35:00,251.45,251.88,251.45,251.88,10492.0,244.7425,245.161,244.7425,245.161,10492.0
2024-05-31 15:40:00,251.88,252.41,251.8,252.39,23259.0,245.161,245.6769,245.0831,245.6574,23259.0
2024-05-31 15:45:00,252.38,252.91,252.38,252.9,40284.0,245.6477,246.1635,245.6477,246.1538,40284.0
2024-05-31 15:50:00,252.86,253.5,252.63,253.4,39694.0,246.1149,246.7378,245.891,246.6404,39694.0
2024-05-31 15:55:00,253.39,254.33,253.38,254.02,126238.0,246.6307,247.5456,246.621,247.2439,126238.0
2024-06-03 09:30:00,253.38,253.99,251.09,251.69,35080.0,246.621,247.2147,244.3921,244.9761,35080.0
2024-06-03 09:35:00,251.69,252.42,251.09,251.51,5563.0,244.9761,245.6866,244.3921,244.8009,5563.0
2024-06-03 09:40:00,251.61,251.61,250.22,251.2,12374.0,244.8982,244.8982,243.5453,244.4991,12374.0
2024-06-03 09:45:00,251.12,251.35,250.53,251.13,9766.0,244.4213,244.6451,243.847,244.431,9766.0
2024-06-03 09:50:00,250.99,251.49,250.93,250.96,13859.0,244.2947,244.7814,244.2363,244.2655,13859.0
2024-06-03 09:55:00,251.1,251.1,249.92,250.07,13754.0,244.4018,244.4018,243.2533,243.3993,13754.0
2024-06-03 10:00:00,250.45,250.91,249.92,250.15,7806.0,243.7691,244.2169,243.2533,243.4771,7806.0
2024-06-03 10:05:00,250.14,250.53,250.01,250.36,9542.0,243.4674,243.847,243.3409,243.6815,9542.0
2024-06-03 10:10:00,250.49,250.5,250.01,250.21,4491.0,243.8081,243.8178,243.3409,243.5355,4491.0
2024-06-03 10:15:00,250.35,250.67,250.18,250.3,6261.0,243.6718,243.9833,243.5063,243.6231,6261.0
2024-06-03 10:20:00,250.26,250.32,249.76,249.98,7224.0,243.5842,243.6426,243.0975,243.3117,7224.0
2024-06-03 10:25:00,250.14,250.19,249.98,250.08,2140.0,243.4674,243.5161,243.3117,243.409,2140.0
2024-06-03 10:30:00,250.05,250.15,249.8,250.02,5027.0,243.3798,243.4771,243.1365,243.3506,5027.0
2024-06-03 10:35:00,250.0,250.39,249.97,250.08,5150.0,243.3311,243.7107,243.3019,243.409,5150.0
2024-06-03 10:40:00,250.05,250.1,248.89,248.92,9444.0,243.3798,243.4285,242.2508,242.28,9444.0
2024-06-03 10:45:00,248.96,249.32,248.56,248.76,10102.0,242.3189,242.6693,241.9296,242.1242,10102.0
2024-06-03 10:50:00,248.85,249.32,248.66,248.66,5507.0,242.2118,242.6693,242.0269,242.0269,5507.0
2024-06-03 10:55:00,248.53,248.68,248.04,248.23,4737.0,241.9004,242.0464,241.4234,241.6084,4737.0
2024-06-03 11:00:00,248.19,248.29,247.49,247.66,10865.0,241.5694,241.6668,240.8881,241.0536,10865.0
2024-06-03 11:05:00,247.55,248.23,247.5,248.0,9049.0,240.9465,241.6084,240.8978,241.3845,9049.0
2024-06-03 11:10:00,248.18,248.18,247.57,247.7,12952.0,241.5597,241.5597,240.966,241.0925,12952.0
2024-06-03 11:15:00,247.67,247.67,247.33,247.56,5629.0,241.0633,241.0633,240.7324,240.9562,5629.0
2024-06-03 11:20:00,247.57,247.74,247.5,247.58,4500.0,240.966,241.1314,240.8978,240.9757,4500.0
2024-06-03 11:25:00,247.57,248.18,247.46,248.18,11967.0,240.966,241.5597,240.8589,241.5597,11967.0
2024-06-03 11:30:00,248.27,248.27,248.03,248.2,6471.0,241.6473,241.6473,241.4137,241.5792,6471.0
2024-06-03 11:35:00,248.12,248.45,247.93,248.4,5683.0,241.5013,241.8225,241.3164,241.7738,5683.0
2024-06-03 11:40:00,248.26,248.26,247.64,247.89,2470.0,241.6376,241.6376,241.0341,241.2774,2470.0
2024-06-03 11:45:00,247.84,247.96,247.39,247.55,8587.0,241.2288,241.3456,240.7908,240.9465,8587.0
2024-06-03 11:50:00,247.57,248.14,247.56,248.08,5827.0,240.966,241.5208,240.9562,241.4624,5827.0
2024-06-03 11:55:00,248.08,248.1,247.76,247.83,2910.0,241.4624,241.4818,241.1509,241.219,2910.0
2024-06-03 12:00:00,247.86,248.09,247.6,247.67,6818.0,241.2482,241.4721,240.9952,241.0633,6818.0
2024-06-03 12:05:00,247.69,247.95,247.67,247.94,3952.0,241.0828,241.3358,241.0633,241.3261,3952.0
2024-06-03 12:10:00,247.95,248.08,247.61,247.62,6784.0,241.3358,241.4624,241.0049,241.0146,6784.0
2024-06-03 12:15:00,247.68,247.68,247.16,247.25,3105.0,241.073,241.073,240.5669,240.6545,3105.0
2024-06-03 12:20:00,247.29,247.3,246.91,246.99,2711.0,240.6934,240.7032,240.3236,240.4014,2711.0
2024-06-03 12:25:00,247.09,247.09,246.94,246.99,5560.0,240.4988,240.4988,240.3528,240.4014,5560.0
2024-06-03 12:30:00,247.01,247.43,246.71,246.74,6765.0,240.4209,240.8297,240.1289,240.1581,6765.0
2024-06-03 12:35:00,246.73,247.18,246.72,247.11,3519.0,240.1484,240.5864,240.1386,240.5182,3519.0
2024-06-03 12:40:00,247.19,247.42,247.12,247.42,9374.0,240.5961,240.82,240.528,240.82,9374.0
2024-06-03 12:45:00,247.34,247.84,247.29,247.84,4289.0,240.7421,241.2288,240.6934,241.2288,4289.0
2024-06-03 12:50:00,247.74,247.8,247.4,247.5,3783.0,241.1314,241.1898,240.8005,240.8978,3783.0
2024-06-03 12:55:00,247.46,247.59,247.46,247.57,3398.0,240.8589,240.9854,240.8589,240.966,3398.0
2024-06-03 13:00:00,247.39,247.4,247.12,247.12,3469.0,240.7908,240.8005,240.528,240.528,3469.0
2024-06-03 13:05:00,247.06,247.17,247.0,247.1,3836.0,240.4696,240.5766,240.4112,240.5085,3836.0
2024-06-03 13:10:00,247.0,247.0,246.76,246.95,3831.0,240.4112,240.4112,240.1776,240.3625,3831.0
2024-06-03 13:15:00,246.95,247.53,246.9,247.48,6041.0,240.3625,240.927,240.3138,240.8784,6041.0
2024-06-03 13:20:00,247.53,247.6,247.16,247.25,6459.0,240.927,240.9952,240.5669,240.6545,6459.0
2024-06-03 13:25:00,247.27,247.51,247.08,247.29,4108.0,240.674,240.9076,240.489,240.6934,4108.0
2024-06-03 13:30:00,247.31,247.38,247.11,247.16,2700.0,240.7129,240.781,240.5182,240.5669,2700.0
2024-06-03 13:35:00,247.06,247.37,247.01,247.05,12835.0,240.4696,240.7713,240.4209,240.4598,12835.0
2024-06-03 13:40:00,247.11,247.39,247.1,247.31,5775.0,240.5182,240.7908,240.5085,240.7129,5775.0
2024-06-03 13:45:00,247.26,247.76,247.26,247.34,20293.0,240.6642,241.1509,240.6642,240.7421,20293.0
2024-06-03 13:50:00,247.34,247.34,246.71,246.99,5481.0,240.7421,240.7421,240.1289,240.4014,5481.0
2024-06-03 13:55:00,247.02,247.39,247.02,247.3,4880.0,240.4306,240.7908,240.4306,240.7032,4880.0
2024-06-03 14:00:00,247.28,247.46,247.13,247.43,5658.0,240.6837,240.8589,240.5377,240.8297,5658.0
2024-06-03 14:05:00,247.42,247.5,247.19,247.26,4752.0,240.82,240.8978,240.5961,240.6642,4752.0
2024-06-03 14:10:00,247.29,247.59,247.24,247.38,4754.0,240.6934,240.9854,240.6448,240.781,4754.0
2024-06-03 14:15:00,247.47,247.58,247.37,247.44,7283.0,240.8686,240.9757,240.7713,240.8394,7283.0
2024-06-03 14:20:00,247.4,248.03,247.4,247.96,14062.0,240.8005,241.4137,240.8005,241.3456,14062.0
2024-06-03 14:25:00,247.86,248.2,247.86,247.96,11524.0,241.2482,241.5792,241.2482,241.3456,11524.0
2024-06-03 14:30:00,248.0,248.37,248.0,248.3,6328.0,241.3845,241.7446,241.3845,241.6765,6328.0
2024-06-03 14:35:00,248.24,248.48,248.2,248.44,5823.0,241.6181,241.8517,241.5792,241.8128,5823.0
2024-06-03 14:40:00,248.46,248.6,248.27,248.36,10168.0,241.8322,241.9685,241.6473,241.7349,10168.0
2024-06-03 14:45:00,248.46,248.63,248.32,248.51,12598.0,241.8322,241.9977,241.696,241.8809,12598.0
2024-06-03 14:50:00,248.46,248.46,247.94,247.96,4480.0,241.8322,241.8322,241.3261,241.3456,4480.0
2024-06-03 14:55:00,247.94,248.11,247.86,247.98,5366.0,241.3261,241.4916,241.2482,241.365,5366.0
2024-06-03 15:00:00,247.99,248.26,247.83,248.04,6895.0,241.3748,241.6376,241.219,241.4234,6895.0
2024-06-03 15:05:00,248.04,248.24,248.0,248.24,8103.0,241.4234,241.6181,241.3845,241.6181,8103.0
2024-06-03 15:10:00,248.21,248.41,248.2,248.29,4807.0,241.5889,241.7836,241.5792,241.6668,4807.0
2024-06-03 15:15:00,248.29,248.32,247.94,248.02,10371.0,241.6668,241.696,241.3261,241.404,10371.0
2024-06-03 15:20:00,247.99,248.01,247.7,247.78,5390.0,241.3748,241.3942,241.0925,241.1704,5390.0
2024-06-03 15:25:00,247.78,248.29,247.74,248.11,9976.0,241.1704,241.6668,241.1314,241.4916,9976.0
2024-06-03 15:30:00,248.12,248.36,248.11,248.35,6561.0,241.5013,241.7349,241.4916,241.7252,6561.0
2024-06-03 15:35:00,248.32,248.38,248.12,248.16,8352.0,241.696,241.7544,241.5013,241.5402,8352.0
2024-06-03 15:40:00,248.19,248.33,247.98,248.07,12713.0,241.5694,241.7057,241.365,241.4526,12713.0
2024-06-03 15:45:00,248.1,248.39,248.06,248.34,15652.0,241.4818,241.7641,241.4429,241.7154,15652.0
2024-06-03 15:50:00,248.34,248.47,248.14,248.26,23478.0,241.7154,241.842,241.5208,241.6376,23478.0
2024-06-03 15:55:00,248.22,248.65,248.22,248.65,64002.0,241.5986,242.0172,241.5986,242.0172,64002.0
2024-06-04 09:30:00,248.0,248.33,247.35,247.57,23845.0,241.3845,241.7057,240.7518,240.966,23845.0
2024-06-04 09:35:00,247.33,247.58,246.33,247.35,10547.0,240.7324,240.9757,239.759,240.7518,10547.0
2024-06-04 09:40:00,247.3,247.79,246.96,247.21,16738.0,240.7032,241.1801,240.3722,240.6156,16738.0
2024-06-04 09:45:00,247.27,247.49,247.07,247.13,11806.0,240.674,240.8881,240.4793,240.5377,11806.0
2024-06-04 09:50:00,246.98,248.25,246.98,247.76,8958.0,240.3917,241.6278,240.3917,241.1509,8958.0
2024-06-04 09:55:00,247.64,247.77,247.44,247.44,4992.0,241.0341,241.1606,240.8394,240.8394,4992.0
2024-06-04 10:00:00,247.55,248.08,247.38,247.44,9754.0,240.9465,241.4624,240.781,240.8394,9754.0
2024-06-04 10:05:00,247.48,247.48,246.87,247.17,9470.0,240.8784,240.8784,240.2846,240.5766,9470.0
2024-06-04 10:10:00,247.04,247.42,246.87,247.31,11276.0,240.4501,240.82,240.2846,240.7129,11276.0
2024-06-04 10:15:00,247.34,247.97,247.19,247.52,22282.0,240.7421,241.3553,240.5961,240.9173,22282.0
2024-06-04 10:20:00,247.52,247.61,246.65,246.65,8595.0,240.9173,241.0049,240.0705,240.0705,8595.0
2024-06-04 10:25:00,246.7,247.24,246.63,247.24,17645.0,240.1192,240.6448,240.051,240.6448,17645.0
2024-06-04 10:30:00,247.24,247.34,246.89,246.89,9114.0,240.6448,240.7421,240.3041,240.3041,9114.0
2024-06-04 10:35:00,246.78,246.84,246.14,246.28,5090.0,240.197,240.2554,239.5741,239.7104,5090.0
2024-06-04 10:40:00,246.34,246.46,246.25,246.26,5192.0,239.7688,239.8856,239.6812,239.6909,5192.0
2024-06-04 10:45:00,246.19,246.41,246.0,246.33,5538.0,239.6228,239.8369,239.4378,239.759,5538.0
2024-06-04 10:50:00,246.42,246.57,246.11,246.14,9296.0,239.8466,239.9926,239.5449,239.5741,9296.0
2024-06-04 10:55:00,246.09,246.09,245.53,245.59,10159.0,239.5254,239.5254,238.9804,239.0388,10159.0
2024-06-04 11:00:00,245.54,245.94,245.54,245.92,11278.0,238.9901,239.3794,238.9901,239.36,11278.0
2024-06-04 11:05:00,245.94,246.03,245.77,245.91,4897.0,239.3794,239.467,239.214,239.3502,4897.0
2024-06-04 11:10:00,245.86,245.88,245.7,245.8,2696.0,239.3016,239.321,239.1458,239.2432,2696.0
2024-06-04 11:15:00,245.8,245.97,245.77,245.85,5388.0,239.2432,239.4086,239.214,239.2918,5388.0
2024-06-04 11:20:00,245.86,246.31,245.86,245.9,5713.0,239.3016,239.7396,239.3016,239.3405,5713.0
2024-06-04 11:25:00,245.98,245.98,244.81,244.9,12084.0,239.4184,239.4184,238.2796,238.3672,12084.0
2024-06-04 11:30:00,244.95,245.11,244.8,245.11,6622.0,238.4159,238.5716,238.2699,238.5716,6622.0
2024-06-04 11:35:00,245.07,245.25,244.91,245.18,9270.0,238.5327,238.7079,238.3769,238.6397,9270.0
2024-06-04 11:40:00,245.18,245.32,244.88,244.88,3864.0,238.6397,238.776,238.3477,238.3477,3864.0
2024-06-04 11:45:00,245.02,245.08,244.94,244.95,2610.0,238.484,238.5424,238.4061,238.4159,2610.0
2024-06-04 11:50:00,245.01,245.28,244.76,245.18,16347.0,238.4743,238.7371,238.2309,238.6397,16347.0
2024-06-04 11:55:00,245.1,245.1,244.34,244.36,7253.0,238.5619,238.5619,237.8221,237.8416,7253.0
2024-06-04 12:00:00,244.4,244.63,244.26,244.62,5572.0,237.8805,238.1044,237.7443,238.0947,5572.0
2024-06-04 12:05:00,244.72,245.03,244.65,245.03,4533.0,238.192,238.4937,238.1239,238.4937,4533.0
2024-06-04 12:10:00,244.94,245.17,244.94,245.17,2822.0,238.4061,238.63,238.4061,238.63,2822.0
2024-06-04 12:15:00,245.16,245.23,245.06,245.08,1668.0,238.6203,238.6884,238.5229,238.5424,1668.0
2024-06-04 12:20:00,245.16,245.23,245.15,245.2,1650.0,238.6203,238.6884,238.6105,238.6592,1650.0
2024-06-04 12:25:00,245.24,245.64,245.24,245.52,4136.0,238.6981,239.0874,238.6981,238.9706,4136.0
2024-06-04 12:30:00,245.49,245.51,245.11,245.27,4369.0,238.9414,238.9609,238.5716,238.7273,4369.0
2024-06-04 12:35:00,245.27,245.27,245.02,245.16,2720.0,238.7273,238.7273,238.484,238.6203,2720.0
2024-06-04 12:40:00,245.21,245.53,245.12,245.49,2618.0,238.6689,238.9804,238.5813,238.9414,2618.0
2024-06-04 12:45:00,245.5,245.53,245.35,245.47,3210.0,238.9512,238.9804,238.8052,238.922,3210.0
2024-06-04 12:50:00,245.42,245.42,245.01,245.01,2843.0,238.8733,238.8733,238.4743,238.4743,2843.0
2024-06-04 12:55:00,245.16,245.32,245.16,245.19,1705.0,238.6203,238.776,238.6203,238.6495,1705.0
2024-06-04 13:00:00,245.18,245.28,245.07,245.16,2855.0,238.6397,238.7371,238.5327,238.6203,2855.0
2024-06-04 13:05:00,245.03,245.03,244.81,244.96,2150.0,238.4937,238.4937,238.2796,238.4256,2150.0
2024-06-04 13:10:00,244.93,245.29,244.93,245.24,4231.0,238.3964,238.7468,238.3964,238.6981,4231.0
2024-06-04 13:15:00,245.19,245.22,244.73,244.85,6846.0,238.6495,238.6787,238.2017,238.3185,6846.0
2024-06-04 13:20:00,244.89,244.89,244.65,244.69,2089.0,238.3575,238.3575,238.1239,238.1628,2089.0
2024-06-04 13:25:00,244.66,244.86,244.58,244.81,5372.0,238.1336,238.3283,238.0557,238.2796,5372.0
2024-06-04 13:30:00,244.86,244.86,244.63,244.64,1850.0,238.3283,238.3283,238.1044,238.1141,1850.0
2024-06-04 13:35:00,244.58,244.8,244.58,244.79,4666.0,238.0557,238.2699,238.0557,238.2601,4666.0
2024-06-04 13:40:00,244.82,244.89,244.81,244.81,3358.0,238.2893,238.3575,238.2796,238.2796,3358.0
2024-06-04 13:45:00,244.78,245.04,244.71,244.97,3434.0,238.2504,238.5035,238.1823,238.4353,3434.0
2024-06-04 13:50:00,245.03,245.13,245.03,245.06,2534.0,238.4937,238.5911,238.4937,238.5229,2534.0
2024-06-04 13:55:00,245.13,245.16,244.86,245.0,1500.0,238.5911,238.6203,238.3283,238.4645,1500.0
2024-06-04 14:00:00,244.99,245.13,244.97,245.12,1800.0,238.4548,238.5911,238.4353,238.5813,1800.0
2024-06-04 14:05:00,245.19,245.21,245.09,245.15,3819.0,238.6495,238.6689,238.5521,238.6105,3819.0
2024-06-04 14:10:00,245.1,245.3,245.1,245.22,2203.0,238.5619,238.7565,238.5619,238.6787,2203.0
2024-06-04 14:15:00,245.28,245.66,245.28,245.64,5730.0,238.7371,239.1069,238.7371,239.0874,5730.0
2024-06-04 14:20:00,245.65,245.89,245.65,245.7,6430.0,239.0972,239.3308,239.0972,239.1458,6430.0
2024-06-04 14:25:00,245.8,245.8,245.55,245.67,5370.0,239.2432,239.2432,238.9998,239.1166,5370.0
2024-06-04 14:30:00,245.7,245.7,245.54,245.66,6261.0,239.1458,239.1458,238.9901,239.1069,6261.0
2024-06-04 14:35:00,245.68,245.8,245.68,245.79,3604.0,239.1264,239.2432,239.1264,239.2334,3604.0
2024-06-04 14:40:00,245.81,246.0,245.69,245.99,9703.0,239.2529,239.4378,239.1361,239.4281,9703.0
2024-06-04 14:45:00,245.99,246.16,245.85,245.86,10004.0,239.4281,239.5936,239.2918,239.3016,10004.0
2024-06-04 14:50:00,245.81,246.01,245.81,245.97,4060.0,239.2529,239.4476,239.2529,239.4086,4060.0
2024-06-04 14:55:00,245.98,245.98,245.61,245.71,4889.0,239.4184,239.4184,239.0582,239.1556,4889.0
2024-06-04 15:00:00,245.68,245.69,245.18,245.21,10877.0,239.1264,239.1361,238.6397,238.6689,10877.0
2024-06-04 15:05:00,245.16,245.2,244.94,245.09,7276.0,238.6203,238.6592,238.4061,238.5521,7276.0
2024-06-04 15:10:00,245.15,245.29,245.12,245.26,4322.0,238.6105,238.7468,238.5813,238.7176,4322.0
2024-06-04 15:15:00,245.29,245.37,245.14,245.22,7278.0,238.7468,238.8246,238.6008,238.6787,7278.0
2024-06-04 15:20:00,245.2,245.42,245.16,245.17,3878.0,238.6592,238.8733,238.6203,238.63,3878.0
2024-06-04 15:25:00,245.17,245.37,245.13,245.36,7141.0,238.63,238.8246,238.5911,238.8149,7141.0
2024-06-04 15:30:00,245.3,245.33,245.15,245.17,6105.0,238.7565,238.7857,238.6105,238.63,6105.0
2024-06-04 15:35:00,245.1,245.24,244.96,245.18,8149.0,238.5619,238.6981,238.4256,238.6397,8149.0
2024-06-04 15:40:00,245.18,245.38,245.02,245.3,11345.0,238.6397,238.8344,238.484,238.7565,11345.0
2024-06-04 15:45:00,245.28,245.56,245.27,245.41,9950.0,238.7371,239.0096,238.7273,238.8636,9950.0
2024-06-04 15:50:00,245.46,246.1,245.44,246.04,20394.0,238.9122,239.5352,238.8928,239.4768,20394.0
2024-06-04 15:55:00,246.05,246.1,245.64,245.95,50719.0,239.4865,239.5352,239.0874,239.3892,50719.0
2024-06-05 09:30:00,247.9,248.05,245.95,246.52,15081.0,241.2872,241.4332,239.3892,239.944,15081.0
2024-06-05 09:35:00,246.5,246.85,245.2,245.2,6427.0,239.9245,240.2652,238.6592,238.6592,6427.0
2024-06-05 09:40:00,245.37,245.57,245.29,245.42,3233.0,238.8246,239.0193,238.7468,238.8733,3233.0
2024-06-05 09:45:00,245.29,246.0,245.1,245.99,8546.0,238.7468,239.4378,238.5619,239.4281,8546.0
2024-06-05 09:50:00,245.89,246.04,245.55,245.55,1908.0,239.3308,239.4768,238.9998,238.9998,1908.0
2024-06-05 09:55:00,245.51,245.52,245.4,245.4,1600.0,238.9609,238.9706,238.8538,238.8538,1600.0
2024-06-05 10:00:00,245.19,245.21,244.83,244.98,3567.0,238.6495,238.6689,238.2991,238.4451,3567.0
2024-06-05 10:05:00,244.9,245.04,244.47,245.04,7881.0,238.3672,238.5035,237.9487,238.5035,7881.0
2024-06-05 10:10:00,245.05,245.15,244.64,244.67,6095.0,238.5132,238.6105,238.1141,238.1433,6095.0
2024-06-05 10:15:00,244.73,245.49,244.71,245.31,5087.0,238.2017,238.9414,238.1823,238.7663,5087.0
2024-06-05 10:20:00,245.31,245.42,244.96,245.21,3781.0,238.7663,238.8733,238.4256,238.6689,3781.0
2024-06-05 10:25:00,245.22,245.22,244.82,244.82,1775.0,238.6787,238.6787,238.2893,238.2893,1775.0
2024-06-05 10:30:00,245.0,245.54,244.89,245.3,3639.0,238.4645,238.9901,238.3575,238.7565,3639.0
2024-06-05 10:35:00,245.33,245.52,245.19,245.34,4732.0,238.7857,238.9706,238.6495,238.7954,4732.0
2024-06-05 10:40:00,245.37,245.39,244.96,245.04,2136.0,238.8246,238.8441,238.4256,238.5035,2136.0
2024-06-05 10:45:00,245.04,245.47,245.03,245.46,2723.0,238.5035,238.922,238.4937,238.9122,2723.0
2024-06-05 10:50:00,245.55,245.99,245.44,245.77,5823.0,238.9998,239.4281,238.8928,239.214,5823.0
2024-06-05 10:55:00,245.9,246.14,245.9,246.0,2352.0,239.3405,239.5741,239.3405,239.4378,2352.0
2024-06-05 11:00:00,246.0,246.21,245.97,246.16,3670.0,239.4378,239.6422,239.4086,239.5936,3670.0
2024-06-05 11:05:00,246.11,246.33,245.96,246.07,4208.0,239.5449,239.759,239.3989,239.506,4208.0
2024-06-05 11:10:00,246.11,246.4,246.11,246.4,3340.0,239.5449,239.8272,239.5449,239.8272,3340.0
2024-06-05 11:15:00,246.36,246.5,246.36,246.36,5643.0,239.7882,239.9245,239.7882,239.7882,5643.0
2024-06-05 11:20:00,246.49,246.56,246.3,246.53,3617.0,239.9148,239.9829,239.7298,239.9537,3617.0
2024-06-05 11:25:00,246.53,246.63,246.42,246.57,3748.0,239.9537,240.051,239.8466,239.9926,3748.0
2024-06-05 11:30:00,246.64,246.68,246.5,246.68,1749.0,240.0608,240.0997,239.9245,240.0997,1749.0
2024-06-05 11:35:00,246.63,247.02,246.61,246.87,7093.0,240.051,240.4306,240.0316,240.2846,7093.0
2024-06-05 11:40:00,246.92,246.97,246.77,246.85,3722.0,240.3333,240.382,240.1873,240.2652,3722.0
2024-06-05 11:45:00,246.76,246.81,246.64,246.69,2432.0,240.1776,240.2262,240.0608,240.1094,2432.0
2024-06-05 11:50:00,246.77,246.87,246.7,246.77,1427.0,240.1873,240.2846,240.1192,240.1873,1427.0
2024-06-05 11:55:00,246.75,246.88,246.65,246.86,4543.0,240.1678,240.2944,240.0705,240.2749,4543.0
2024-06-05 12:00:00,246.8,246.92,246.62,246.68,2070.0,240.2165,240.3333,240.0413,240.0997,2070.0
2024-06-05 12:05:00,246.6,246.66,246.49,246.49,2254.0,240.0218,240.0802,239.9148,239.9148,2254.0
2024-06-05 12:10:00,246.39,246.5,246.35,246.35,3064.0,239.8174,239.9245,239.7785,239.7785,3064.0
2024-06-05 12:15:00,246.46,246.65,246.45,246.65,5109.0,239.8856,240.0705,239.8758,240.0705,5109.0
2024-06-05 12:20:00,246.68,246.75,246.63,246.75,1359.0,240.0997,240.1678,240.051,240.1678,1359.0
2024-06-05 12:25:00,246.83,247.07,246.72,247.02,11304.0,240.2457,240.4793,240.1386,240.4306,11304.0
2024-06-05 12:30:00,246.99,247.0,246.77,246.77,5533.0,240.4014,240.4112,240.1873,240.1873,5533.0
2024-06-05 12:35:00,246.92,247.12,246.89,247.04,2223.0,240.3333,240.528,240.3041,240.4501,2223.0
2024-06-05 12:40:00,247.02,247.4,247.01,247.04,12467.0,240.4306,240.8005,240.4209,240.4501,12467.0
2024-06-05 12:45:00,247.04,247.04,246.73,246.76,6400.0,240.4501,240.4501,240.1484,240.1776,6400.0
2024-06-05 12:50:00,246.82,246.99,246.77,246.82,4016.0,240.236,240.4014,240.1873,240.236,4016.0
2024-06-05 12:55:00,246.79,247.1,246.79,246.95,6725.0,240.2068,240.5085,240.2068,240.3625,6725.0
2024-06-05 13:00:00,246.88,247.05,246.79,247.0,1358.0,240.2944,240.4598,240.2068,240.4112,1358.0
2024-06-05 13:05:00,246.95,246.96,246.89,246.96,1235.0,240.3625,240.3722,240.3041,240.3722,1235.0
2024-06-05 13:10:00,247.02,247.18,246.94,247.15,6191.0,240.4306,240.5864,240.3528,240.5572,6191.0
2024-06-05 13:15:00,247.16,247.22,247.05,247.06,3430.0,240.5669,240.6253,240.4598,240.4696,3430.0
2024-06-05 13:20:00,247.04,247.36,247.03,247.31,3084.0,240.4501,240.7616,240.4404,240.7129,3084.0
2024-06-05 13:25:00,247.31,247.37,247.24,247.32,3407.0,240.7129,240.7713,240.6448,240.7226,3407.0
2024-06-05 13:30:00,247.29,247.39,247.21,247.21,3790.0,240.6934,240.7908,240.6156,240.6156,3790.0
2024-06-05 13:35:00,247.19,247.19,247.09,247.12,775.0,240.5961,240.5961,240.4988,240.528,775.0
2024-06-05 13:40:00,247.08,247.12,247.01,247.09,1319.0,240.489,240.528,240.4209,240.4988,1319.0
2024-06-05 13:45:00,247.1,247.43,247.1,247.36,4894.0,240.5085,240.8297,240.5085,240.7616,4894.0
2024-06-05 13:50:00,247.34,247.47,247.23,247.31,12099.0,240.7421,240.8686,240.635,240.7129,12099.0
2024-06-05 13:55:00,247.26,247.33,247.17,247.33,2848.0,240.6642,240.7324,240.5766,240.7324,2848.0
2024-06-05 14:00:00,247.25,247.25,246.94,247.15,2137.0,240.6545,240.6545,240.3528,240.5572,2137.0
2024-06-05 14:05:00,247.03,247.08,246.98,247.01,3088.0,240.4404,240.489,240.3917,240.4209,3088.0
2024-06-05 14:10:00,246.97,247.2,246.89,247.2,5570.0,240.382,240.6058,240.3041,240.6058,5570.0
2024-06-05 14:15:00,247.22,247.24,246.98,247.11,5240.0,240.6253,240.6448,240.3917,240.5182,5240.0
2024-06-05 14:20:00,247.11,247.33,247.06,247.22,2042.0,240.5182,240.7324,240.4696,240.6253,2042.0
2024-06-05 14:25:00,247.25,247.31,247.1,247.21,5558.0,240.6545,240.7129,240.5085,240.6156,5558.0
2024-06-05 14:30:00,247.03,247.31,247.01,247.2,5559.0,240.4404,240.7129,240.4209,240.6058,5559.0
2024-06-05 14:35:00,247.2,247.33,247.16,247.32,4555.0,240.6058,240.7324,240.5669,240.7226,4555.0
2024-06-05 14:40:00,247.28,247.66,247.28,247.59,5605.0,240.6837,241.0536,240.6837,240.9854,5605.0
2024-06-05 14:45:00,247.59,247.59,247.34,247.34,9254.0,240.9854,240.9854,240.7421,240.7421,9254.0
2024-06-05 14:50:00,247.35,247.37,247.23,247.27,6600.0,240.7518,240.7713,240.635,240.674,6600.0
2024-06-05 14:55:00,247.34,247.47,247.33,247.41,3731.0,240.7421,240.8686,240.7324,240.8102,3731.0
2024-06-05 15:00:00,247.38,247.78,247.38,247.78,4511.0,240.781,241.1704,240.781,241.1704,4511.0
2024-06-05 15:05:00,247.82,247.92,247.73,247.74,3863.0,241.2093,241.3066,241.1217,241.1314,3863.0
2024-06-05 15:10:00,247.71,247.74,247.53,247.72,4548.0,241.1022,241.1314,240.927,241.112,4548.0
2024-06-05 15:15:00,247.74,247.93,247.73,247.91,5088.0,241.1314,241.3164,241.1217,241.2969,5088.0
2024-06-05 15:20:00,247.85,248.03,247.78,247.91,5887.0,241.2385,241.4137,241.1704,241.2969,5887.0
2024-06-05 15:25:00,247.92,248.04,247.78,247.96,7824.0,241.3066,241.4234,241.1704,241.3456,7824.0
2024-06-05 15:30:00,247.92,248.24,247.92,248.24,8310.0,241.3066,241.6181,241.3066,241.6181,8310.0
2024-06-05 15:35:00,248.25,248.29,248.1,248.15,15158.0,241.6278,241.6668,241.4818,241.5305,15158.0
2024-06-05 15:40:00,248.12,248.14,247.55,247.59,9841.0,241.5013,241.5208,240.9465,240.9854,9841.0
2024-06-05 15:45:00,247.52,247.91,247.52,247.8,15641.0,240.9173,241.2969,240.9173,241.1898,15641.0
2024-06-05 15:50:00,247.77,248.08,247.7,248.06,25760.0,241.1606,241.4624,241.0925,241.4429,25760.0
2024-06-05 15:55:00,248.11,248.34,247.88,247.98,58165.0,241.4916,241.7154,241.2677,241.365,58165.0
2024-06-06 09:30:00,248.05,248.57,247.69,247.71,11807.0,241.4332,241.9393,241.0828,241.1022,11807.0
2024-06-06 09:35:00,247.76,247.8,247.31,247.31,2046.0,241.1509,241.1898,240.7129,240.7129,2046.0
2024-06-06 09:40:00,247.68,248.39,247.48,248.3,4357.0,241.073,241.7641,240.8784,241.6765,4357.0
2024-06-06 09:45:00,248.34,248.99,248.33,248.99,4043.0,241.7154,242.3481,241.7057,242.3481,4043.0
2024-06-06 09:50:00,248.91,249.76,248.71,249.76,12448.0,242.2702,243.0975,242.0756,243.0975,12448.0
2024-06-06 09:55:00,249.76,250.13,249.34,250.01,15837.0,243.0975,243.4577,242.6887,243.3409,15837.0
2024-06-06 10:00:00,250.0,250.21,249.78,250.04,13344.0,243.3311,243.5355,243.117,243.3701,13344.0
2024-06-06 10:05:00,249.93,250.45,249.73,250.41,12829.0,243.263,243.7691,243.0683,243.7302,12829.0
2024-06-06 10:10:00,250.41,250.47,249.67,249.67,6218.0,243.7302,243.7886,243.0099,243.0099,6218.0
2024-06-06 10:15:00,249.61,250.76,249.6,250.64,15523.0,242.9515,244.0709,242.9418,243.9541,15523.0
2024-06-06 10:20:00,250.57,251.29,250.57,250.61,19046.0,243.8859,244.5867,243.8859,243.9249,19046.0
2024-06-06 10:25:00,250.48,250.55,250.02,250.21,1642.0,243.7983,243.8665,243.3506,243.5355,1642.0
2024-06-06 10:30:00,250.23,250.23,249.57,249.57,2549.0,243.555,243.555,242.9126,242.9126,2549.0
2024-06-06 10:35:00,249.67,249.67,249.5,249.67,883.0,243.0099,243.0099,242.8445,243.0099,883.0
2024-06-06 10:40:00,249.45,249.97,249.42,249.89,3621.0,242.7958,243.3019,242.7666,243.2241,3621.0
2024-06-06 10:45:00,249.91,250.3,249.8,250.06,10813.0,243.2435,243.6231,243.1365,243.3895,10813.0
2024-06-06 10:50:00,250.07,250.07,249.55,249.83,6191.0,243.3993,243.3993,242.8931,243.1657,6191.0
2024-06-06 10:55:00,249.83,250.46,249.83,250.34,9486.0,243.1657,243.7789,243.1657,243.6621,9486.0
2024-06-06 11:00:00,250.3,250.38,250.04,250.19,6906.0,243.6231,243.701,243.3701,243.5161,6906.0
2024-06-06 11:05:00,250.14,250.56,249.96,250.46,6575.0,243.4674,243.8762,243.2922,243.7789,6575.0
2024-06-06 11:10:00,250.36,250.39,250.23,250.39,4645.0,243.6815,243.7107,243.555,243.7107,4645.0
2024-06-06 11:15:00,250.44,250.82,250.35,250.69,23498.0,243.7594,244.1293,243.6718,244.0027,23498.0
2024-06-06 11:20:00,250.81,250.91,250.69,250.7,4730.0,244.1195,244.2169,244.0027,244.0125,4730.0
2024-06-06 11:25:00,250.61,250.62,250.43,250.43,1955.0,243.9249,243.9346,243.7497,243.7497,1955.0
2024-06-06 11:30:00,250.38,250.45,250.19,250.19,2849.0,243.701,243.7691,243.5161,243.5161,2849.0
2024-06-06 11:35:00,250.13,250.27,250.04,250.04,2386.0,243.4577,243.5939,243.3701,243.3701,2386.0
2024-06-06 11:40:00,250.02,250.05,249.81,249.82,3343.0,243.3506,243.3798,243.1462,243.1559,3343.0
2024-06-06 11:45:00,249.73,250.3,249.73,250.25,6702.0,243.0683,243.6231,243.0683,243.5745,6702.0
2024-06-06 11:50:00,250.29,250.5,250.21,250.41,3644.0,243.6134,243.8178,243.5355,243.7302,3644.0
2024-06-06 11:55:00,250.49,250.53,250.41,250.48,5179.0,243.8081,243.847,243.7302,243.7983,5179.0
2024-06-06 12:00:00,250.37,250.45,250.28,250.37,4902.0,243.6913,243.7691,243.6037,243.6913,4902.0
2024-06-06 12:05:00,250.33,250.33,250.15,250.18,4012.0,243.6523,243.6523,243.4771,243.5063,4012.0
2024-06-06 12:10:00,250.08,250.47,250.08,250.31,5753.0,243.409,243.7886,243.409,243.6329,5753.0
2024-06-06 12:15:00,250.41,250.51,250.34,250.5,4220.0,243.7302,243.8275,243.6621,243.8178,4220.0
2024-06-06 12:20:00,250.47,250.49,250.0,250.0,4022.0,243.7886,243.8081,243.3311,243.3311,4022.0
2024-06-06 12:25:00,250.15,250.44,250.15,250.44,2371.0,243.4771,243.7594,243.4771,243.7594,2371.0
2024-06-06 12:30:00,250.49,250.5,250.29,250.32,2090.0,243.8081,243.8178,243.6134,243.6426,2090.0
2024-06-06 12:35:00,250.37,250.4,250.15,250.16,2185.0,243.6913,243.7205,243.4771,243.4869,2185.0
2024-06-06 12:40:00,250.08,250.18,250.0,250.12,2508.0,243.409,243.5063,243.3311,243.4479,2508.0
2024-06-06 12:45:00,250.18,250.21,249.7,249.71,6377.0,243.5063,243.5355,243.0391,243.0489,6377.0
2024-06-06 12:50:00,249.64,249.77,249.51,249.56,7225.0,242.9807,243.1073,242.8542,242.9029,7225.0
2024-06-06 12:55:00,249.52,250.03,249.52,249.93,12408.0,242.8639,243.3603,242.8639,243.263,12408.0
2024-06-06 13:00:00,250.02,250.02,249.68,249.68,9316.0,243.3506,243.3506,243.0197,243.0197,9316.0
2024-06-06 13:05:00,249.82,249.82,249.42,249.43,7084.0,243.1559,243.1559,242.7666,242.7763,7084.0
2024-06-06 13:10:00,249.49,249.66,249.41,249.55,4987.0,242.8347,243.0002,242.7569,242.8931,4987.0
2024-06-06 13:15:00,249.5,249.61,249.36,249.44,5702.0,242.8445,242.9515,242.7082,242.7861,5702.0
2024-06-06 13:20:00,249.18,249.28,248.97,249.2,2400.0,242.533,242.6303,242.3286,242.5525,2400.0
2024-06-06 13:25:00,249.2,249.67,249.2,249.67,8441.0,242.5525,243.0099,242.5525,243.0099,8441.0
2024-06-06 13:30:00,249.64,249.68,249.48,249.57,6349.0,242.9807,243.0197,242.825,242.9126,6349.0
2024-06-06 13:35:00,249.52,249.8,249.48,249.72,4177.0,242.8639,243.1365,242.825,243.0586,4177.0
2024-06-06 13:40:00,249.69,249.7,249.55,249.58,2982.0,243.0294,243.0391,242.8931,242.9223,2982.0
2024-06-06 13:45:00,249.58,249.97,249.55,249.92,2368.0,242.9223,243.3019,242.8931,243.2533,2368.0
2024-06-06 13:50:00,250.01,250.07,249.98,250.05,1912.0,243.3409,243.3993,243.3117,243.3798,1912.0
2024-06-06 13:55:00,250.05,250.05,249.45,249.46,7505.0,243.3798,243.3798,242.7958,242.8055,7505.0
2024-06-06 14:00:00,249.51,249.56,249.22,249.3,11317.0,242.8542,242.9029,242.5719,242.6498,11317.0
2024-06-06 14:05:00,249.24,249.24,248.46,248.46,6134.0,242.5914,242.5914,241.8322,241.8322,6134.0
2024-06-06 14:10:00,248.44,248.58,248.13,248.13,8522.0,241.8128,241.949,241.511,241.511,8522.0
2024-06-06 14:15:00,248.08,248.51,248.06,248.46,20388.0,241.4624,241.8809,241.4429,241.8322,20388.0
2024-06-06 14:20:00,248.51,248.84,248.51,248.84,3001.0,241.8809,242.2021,241.8809,242.2021,3001.0
2024-06-06 14:25:00,248.85,249.01,248.77,249.0,3836.0,242.2118,242.3676,242.134,242.3578,3836.0
2024-06-06 14:30:00,249.02,249.03,248.82,248.87,6310.0,242.3773,242.387,242.1826,242.2313,6310.0
2024-06-06 14:35:00,248.87,248.95,248.52,248.78,7129.0,242.2313,242.3092,241.8906,242.1437,7129.0
2024-06-06 14:40:00,248.81,248.93,248.71,248.93,3102.0,242.1729,242.2897,242.0756,242.2897,3102.0
2024-06-06 14:45:00,248.95,248.99,248.84,248.98,1600.0,242.3092,242.3481,242.2021,242.3384,1600.0
2024-06-06 14:50:00,248.98,249.31,248.92,249.26,7042.0,242.3384,242.6595,242.28,242.6109,7042.0
2024-06-06 14:55:00,249.31,249.37,249.23,249.34,1300.0,242.6595,242.7179,242.5817,242.6887,1300.0
2024-06-06 15:00:00,249.36,249.36,249.16,249.22,2207.0,242.7082,242.7082,242.5135,242.5719,2207.0
2024-06-06 15:05:00,249.2,249.28,249.16,249.28,2047.0,242.5525,242.6303,242.5135,242.6303,2047.0
2024-06-06 15:10:00,249.26,249.29,249.17,249.17,2781.0,242.6109,242.6401,242.5233,242.5233,2781.0
2024-06-06 15:15:00,249.17,249.78,249.14,249.72,9978.0,242.5233,243.117,242.4941,243.0586,9978.0
2024-06-06 15:20:00,249.69,250.0,249.52,250.0,6870.0,243.0294,243.3311,242.8639,243.3311,6870.0
2024-06-06 15:25:00,249.98,250.07,249.87,249.9,8739.0,243.3117,243.3993,243.2046,243.2338,8739.0
2024-06-06 15:30:00,249.9,249.96,249.87,249.91,5599.0,243.2338,243.2922,243.2046,243.2435,5599.0
2024-06-06 15:35:00,249.92,250.12,249.89,250.02,9446.0,243.2533,243.4479,243.2241,243.3506,9446.0
2024-06-06 15:40:00,250.14,250.4,250.1,250.37,12503.0,243.4674,243.7205,243.4285,243.6913,12503.0
2024-06-06 15:45:00,250.33,250.33,250.03,250.23,11307.0,243.6523,243.6523,243.3603,243.555,11307.0
2024-06-06 15:50:00,250.2,250.36,250.04,250.36,19610.0,243.5258,243.6815,243.3701,243.6815,19610.0
2024-06-06 15:55:00,250.35,250.43,250.05,250.29,45223.0,243.6718,243.7497,243.3798,243.6134,45223.0
2024-06-07 09:30:00,247.96,249.21,247.91,248.02,19126.0,241.3456,242.5622,241.2969,241.404,19126.0
2024-06-07 09:35:00,248.42,248.77,248.05,248.65,8642.0,241.7933,242.134,241.4332,242.0172,8642.0
2024-06-07 09:40:00,248.46,249.27,248.46,249.0,3964.0,241.8322,242.6206,241.8322,242.3578,3964.0
2024-06-07 09:45:00,249.13,249.36,249.04,249.36,3204.0,242.4844,242.7082,242.3968,242.7082,3204.0
2024-06-07 09:50:00,249.37,249.64,249.01,249.16,6461.0,242.7179,242.9807,242.3676,242.5135,6461.0
2024-06-07 09:55:00,249.28,249.28,248.77,249.19,21346.0,242.6303,242.6303,242.134,242.5427,21346.0
2024-06-07 10:00:00,249.29,249.84,249.23,249.58,4793.0,242.6401,243.1754,242.5817,242.9223,4793.0
2024-06-07 10:05:00,249.58,249.58,249.13,249.18,12078.0,242.9223,242.9223,242.4844,242.533,12078.0
2024-06-07 10:10:00,249.15,249.58,249.02,249.13,11204.0,242.5038,242.9223,242.3773,242.4844,11204.0
2024-06-07 10:15:00,249.15,249.95,249.14,249.92,9626.0,242.5038,243.2825,242.4941,243.2533,9626.0
2024-06-07 10:20:00,249.92,250.71,249.92,250.71,10132.0,243.2533,244.0222,243.2533,244.0222,10132.0
2024-06-07 10:25:00,250.76,251.37,250.75,251.24,5309.0,244.0709,244.6646,244.0611,244.5381,5309.0
2024-06-07 10:30:00,251.24,251.32,250.66,250.71,4326.0,244.5381,244.6159,243.9735,244.0222,4326.0
2024-06-07 10:35:00,250.75,250.75,250.29,250.72,8748.0,244.0611,244.0611,243.6134,244.0319,8748.0
2024-06-07 10:40:00,250.75,251.22,250.74,251.18,7414.0,244.0611,244.5186,244.0514,244.4797,7414.0
2024-06-07 10:45:00,251.18,251.3,251.07,251.22,4654.0,244.4797,244.5965,244.3726,244.5186,4654.0
2024-06-07 10:50:00,251.13,251.18,250.77,250.84,4901.0,244.431,244.4797,244.0806,244.1487,4901.0
2024-06-07 10:55:00,250.93,250.98,250.75,250.98,5065.0,244.2363,244.285,244.0611,244.285,5065.0
2024-06-07 11:00:00,250.88,250.88,250.44,250.66,4540.0,244.1877,244.1877,243.7594,243.9735,4540.0
2024-06-07 11:05:00,250.62,250.7,250.34,250.48,2815.0,243.9346,244.0125,243.6621,243.7983,2815.0
2024-06-07 11:10:00,250.4,250.54,250.29,250.54,2870.0,243.7205,243.8567,243.6134,243.8567,2870.0
2024-06-07 11:15:00,250.58,250.94,250.48,250.91,6953.0,243.8957,244.2461,243.7983,244.2169,6953.0
2024-06-07 11:20:00,250.94,251.2,250.72,251.05,5952.0,244.2461,244.4991,244.0319,244.3531,5952.0
2024-06-07 11:25:00,251.05,251.16,250.72,250.94,5705.0,244.3531,244.4602,244.0319,244.2461,5705.0
2024-06-07 11:30:00,250.84,251.11,250.78,250.78,4683.0,244.1487,244.4115,244.0903,244.0903,4683.0
2024-06-07 11:35:00,250.82,250.82,250.1,250.1,17202.0,244.1293,244.1293,243.4285,243.4285,17202.0
2024-06-07 11:40:00,250.17,250.5,250.09,250.4,8127.0,243.4966,243.8178,243.4187,243.7205,8127.0
2024-06-07 11:45:00,250.43,250.77,250.38,250.72,9480.0,243.7497,244.0806,243.701,244.0319,9480.0
2024-06-07 11:50:00,250.78,250.79,250.25,250.33,19341.0,244.0903,244.1001,243.5745,243.6523,19341.0
2024-06-07 11:55:00,250.32,250.46,250.15,250.44,8237.0,243.6426,243.7789,243.4771,243.7594,8237.0
2024-06-07 12:00:00,250.38,250.48,250.31,250.43,5869.0,243.701,243.7983,243.6329,243.7497,5869.0
2024-06-07 12:05:00,250.44,250.46,250.34,250.43,2402.0,243.7594,243.7789,243.6621,243.7497,2402.0
2024-06-07 12:10:00,250.46,250.46,250.37,250.41,1801.0,243.7789,243.7789,243.6913,243.7302,1801.0
2024-06-07 12:15:00,250.35,250.35,250.1,250.13,4185.0,243.6718,243.6718,243.4285,243.4577,4185.0
2024-06-07 12:20:00,250.21,250.47,250.21,250.43,4688.0,243.5355,243.7886,243.5355,243.7497,4688.0
2024-06-07 12:25:00,250.45,250.67,250.44,250.67,4399.0,243.7691,243.9833,243.7594,243.9833,4399.0
2024-06-07 12:30:00,250.68,250.7,250.46,250.49,4671.0,243.993,244.0125,243.7789,243.8081,4671.0
2024-06-07 12:35:00,250.56,250.58,250.35,250.4,1900.0,243.8762,243.8957,243.6718,243.7205,1900.0
2024-06-07 12:40:00,250.46,250.71,250.4,250.52,10225.0,243.7789,244.0222,243.7205,243.8373,10225.0
2024-06-07 12:45:00,250.54,250.57,250.44,250.47,2115.0,243.8567,243.8859,243.7594,243.7886,2115.0
2024-06-07 12:50:00,250.54,250.54,250.32,250.5,7784.0,243.8567,243.8567,243.6426,243.8178,7784.0
2024-06-07 12:55:00,250.5,250.72,250.43,250.52,19206.0,243.8178,244.0319,243.7497,243.8373,19206.0
2024-06-07 13:00:00,250.55,250.55,249.84,249.85,17538.0,243.8665,243.8665,243.1754,243.1851,17538.0
2024-06-07 13:05:00,249.97,250.16,249.96,250.15,4294.0,243.3019,243.4869,243.2922,243.4771,4294.0
2024-06-07 13:10:00,250.17,250.62,250.16,250.61,6377.0,243.4966,243.9346,243.4869,243.9249,6377.0
2024-06-07 13:15:00,250.71,250.71,250.4,250.42,4567.0,244.0222,244.0222,243.7205,243.7399,4567.0
2024-06-07 13:20:00,250.37,250.64,250.37,250.56,6359.0,243.6913,243.9541,243.6913,243.8762,6359.0
2024-06-07 13:25:00,250.56,250.56,250.32,250.32,1775.0,243.8762,243.8762,243.6426,243.6426,1775.0
2024-06-07 13:30:00,250.39,250.39,250.28,250.28,200.0,243.7107,243.7107,243.6037,243.6037,200.0
2024-06-07 13:35:00,250.32,250.32,250.26,250.3,2445.0,243.6426,243.6426,243.5842,243.6231,2445.0
2024-06-07 13:40:00,250.33,250.36,250.24,250.36,1932.0,243.6523,243.6815,243.5647,243.6815,1932.0
2024-06-07 13:45:00,250.34,250.34,249.9,249.91,2303.0,243.6621,243.6621,243.2338,243.2435,2303.0
2024-06-07 13:50:00,249.96,250.14,249.94,250.08,2113.0,243.2922,243.4674,243.2727,243.409,2113.0
2024-06-07 13:55:00,250.04,250.14,249.83,249.85,10205.0,243.3701,243.4674,243.1657,243.1851,10205.0
2024-06-07 14:00:00,249.47,249.67,249.46,249.6,9176.0,242.8153,243.0099,242.8055,242.9418,9176.0
2024-06-07 14:05:00,249.57,249.65,249.41,249.59,6089.0,242.9126,242.9905,242.7569,242.9321,6089.0
2024-06-07 14:10:00,249.64,249.67,249.29,249.47,2755.0,242.9807,243.0099,242.6401,242.8153,2755.0
2024-06-07 14:15:00,249.5,249.64,249.44,249.47,2421.0,242.8445,242.9807,242.7861,242.8153,2421.0
2024-06-07 14:20:00,249.55,249.79,249.55,249.78,1747.0,242.8931,243.1267,242.8931,243.117,1747.0
2024-06-07 14:25:00,249.83,249.96,249.73,249.9,1810.0,243.1657,243.2922,243.0683,243.2338,1810.0
2024-06-07 14:30:00,249.95,250.06,249.83,249.86,1916.0,243.2825,243.3895,243.1657,243.1949,1916.0
2024-06-07 14:35:00,249.81,249.92,249.7,249.7,6183.0,243.1462,243.2533,243.0391,243.0391,6183.0
2024-06-07 14:40:00,249.76,249.76,249.57,249.63,2225.0,243.0975,243.0975,242.9126,242.971,2225.0
2024-06-07 14:45:00,249.7,249.77,249.65,249.66,3003.0,243.0391,243.1073,242.9905,243.0002,3003.0
2024-06-07 14:50:00,249.74,249.74,249.57,249.69,3457.0,243.0781,243.0781,242.9126,243.0294,3457.0
2024-06-07 14:55:00,249.63,249.77,249.52,249.65,12873.0,242.971,243.1073,242.8639,242.9905,12873.0
2024-06-07 15:00:00,249.6,249.6,249.32,249.35,8830.0,242.9418,242.9418,242.6693,242.6985,8830.0
2024-06-07 15:05:00,249.34,249.35,249.07,249.07,3624.0,242.6887,242.6985,242.426,242.426,3624.0
2024-06-07 15:10:00,249.09,249.11,248.77,248.98,8051.0,242.4454,242.4649,242.134,242.3384,8051.0
2024-06-07 15:15:00,249.0,249.02,248.73,248.73,5061.0,242.3578,242.3773,242.095,242.095,5061.0
2024-06-07 15:20:00,248.76,248.76,248.53,248.53,14768.0,242.1242,242.1242,241.9004,241.9004,14768.0
2024-06-07 15:25:00,248.5,248.63,248.46,248.48,10452.0,241.8712,241.9977,241.8322,241.8517,10452.0
2024-06-07 15:30:00,248.45,248.53,247.98,248.06,24565.0,241.8225,241.9004,241.365,241.4429,24565.0
2024-06-07 15:35:00,247.99,248.04,247.75,247.89,8120.0,241.3748,241.4234,241.1412,241.2774,8120.0
2024-06-07 15:40:00,247.91,248.01,247.35,247.37,14493.0,241.2969,241.3942,240.7518,240.7713,14493.0
2024-06-07 15:45:00,247.32,247.68,247.14,247.51,35376.0,240.7226,241.073,240.5474,240.9076,35376.0
2024-06-07 15:50:00,247.53,247.92,247.52,247.83,29774.0,240.927,241.3066,240.9173,241.219,29774.0
2024-06-07 15:55:00,247.85,248.09,247.43,247.77,59028.0,241.2385,241.4721,240.8297,241.1606,59028.0
2024-06-10 09:30:00,247.0,247.47,246.5,246.54,15397.0,240.4112,240.8686,239.9245,239.9634,15397.0
2024-06-10 09:35:00,246.3,246.37,245.91,246.31,3019.0,239.7298,239.798,239.3502,239.7396,3019.0
2024-06-10 09:40:00,246.48,248.27,246.39,248.27,5708.0,239.905,241.6473,239.8174,241.6473,5708.0
2024-06-10 09:45:00,248.41,249.2,248.28,248.62,7160.0,241.7836,242.5525,241.657,241.988,7160.0
2024-06-10 09:50:00,248.8,249.58,248.55,249.45,7875.0,242.1632,242.9223,241.9198,242.7958,7875.0
2024-06-10 09:55:00,249.41,249.72,249.18,249.65,8926.0,242.7569,243.0586,242.533,242.9905,8926.0
2024-06-10 10:00:00,249.69,249.82,249.31,249.42,3956.0,243.0294,243.1559,242.6595,242.7666,3956.0
2024-06-10 10:05:00,249.7,249.94,249.69,249.76,4552.0,243.0391,243.2727,243.0294,243.0975,4552.0
2024-06-10 10:10:00,249.8,249.81,249.52,249.75,2421.0,243.1365,243.1462,242.8639,243.0878,2421.0
2024-06-10 10:15:00,249.8,250.48,249.71,250.37,6967.0,243.1365,243.7983,243.0489,243.6913,6967.0
2024-06-10 10:20:00,250.33,250.37,249.57,249.73,4727.0,243.6523,243.6913,242.9126,243.0683,4727.0
2024-06-10 10:25:00,249.62,249.9,249.55,249.9,13112.0,242.9613,243.2338,242.8931,243.2338,13112.0
2024-06-10 10:30:00,249.9,251.12,249.9,250.89,13342.0,243.2338,244.4213,243.2338,244.1974,13342.0
2024-06-10 10:35:00,250.86,251.37,250.8,251.1,17494.0,244.1682,244.6646,244.1098,244.4018,17494.0
2024-06-10 10:40:00,251.07,251.1,250.52,250.98,23962.0,244.3726,244.4018,243.8373,244.285,23962.0
2024-06-10 10:45:00,251.09,251.46,251.01,251.29,7757.0,244.3921,244.7522,244.3142,244.5867,7757.0
2024-06-10 10:50:00,251.26,251.32,251.15,251.3,3300.0,244.5575,244.6159,244.4505,244.5965,3300.0
2024-06-10 10:55:00,251.3,251.36,251.09,251.09,5044.0,244.5965,244.6549,244.3921,244.3921,5044.0
2024-06-10 11:00:00,251.13,251.13,250.78,250.78,2103.0,244.431,244.431,244.0903,244.0903,2103.0
2024-06-10 11:05:00,250.86,251.09,250.8,250.81,4989.0,244.1682,244.3921,244.1098,244.1195,4989.0
2024-06-10 11:10:00,250.72,250.75,250.41,250.53,4851.0,244.0319,244.0611,243.7302,243.847,4851.0
2024-06-10 11:15:00,250.53,250.59,250.42,250.58,1946.0,243.847,243.9054,243.7399,243.8957,1946.0
2024-06-10 11:20:00,250.59,250.94,250.5,250.91,4275.0,243.9054,244.2461,243.8178,244.2169,4275.0
2024-06-10 11:25:00,250.89,251.15,250.87,250.95,2842.0,244.1974,244.4505,244.1779,244.2558,2842.0
2024-06-10 11:30:00,250.93,251.07,250.75,250.82,4100.0,244.2363,244.3726,244.0611,244.1293,4100.0
2024-06-10 11:35:00,250.82,251.5,250.81,251.49,7086.0,244.1293,244.7911,244.1195,244.7814,7086.0
2024-06-10 11:40:00,251.5,251.7,251.47,251.63,11103.0,244.7911,244.9858,244.7619,244.9177,11103.0
2024-06-10 11:45:00,251.7,251.87,251.59,251.69,9283.0,244.9858,245.1513,244.8787,244.9761,9283.0
2024-06-10 11:50:00,251.66,252.02,251.61,251.98,14317.0,244.9469,245.2973,244.8982,245.2583,14317.0
2024-06-10 11:55:00,251.95,252.23,251.93,252.23,15085.0,245.2291,245.5017,245.2097,245.5017,15085.0
2024-06-10 12:00:00,252.22,252.54,252.01,252.54,20790.0,245.4919,245.8034,245.2875,245.8034,20790.0
2024-06-10 12:05:00,252.48,252.77,252.3,252.53,12430.0,245.745,246.0273,245.5698,245.7937,12430.0
2024-06-10 12:10:00,252.65,252.82,252.65,252.76,11883.0,245.9105,246.0759,245.9105,246.0175,11883.0
2024-06-10 12:15:00,252.77,252.77,252.2,252.2,7838.0,246.0273,246.0273,245.4725,245.4725,7838.0
2024-06-10 12:20:00,252.17,252.4,252.09,252.31,5265.0,245.4433,245.6671,245.3654,245.5795,5265.0
2024-06-10 12:25:00,252.38,252.38,252.05,252.15,6414.0,245.6477,245.6477,245.3265,245.4238,6414.0
2024-06-10 12:30:00,252.15,252.56,252.07,252.55,7477.0,245.4238,245.8229,245.3459,245.8131,7477.0
2024-06-10 12:35:00,252.57,252.69,252.5,252.65,3687.0,245.8326,245.9494,245.7645,245.9105,3687.0
2024-06-10 12:40:00,252.61,252.65,252.42,252.45,5034.0,245.8715,245.9105,245.6866,245.7158,5034.0
2024-06-10 12:45:00,252.38,252.38,251.9,251.93,3888.0,245.6477,245.6477,245.1805,245.2097,3888.0
2024-06-10 12:50:00,251.91,252.08,251.8,252.07,5903.0,245.1902,245.3557,245.0831,245.3459,5903.0
2024-06-10 12:55:00,252.07,252.23,252.06,252.11,8576.0,245.3459,245.5017,245.3362,245.3849,8576.0
2024-06-10 13:00:00,252.07,252.07,251.67,252.05,6648.0,245.3459,245.3459,244.9566,245.3265,6648.0
2024-06-10 13:05:00,251.98,252.05,251.73,251.73,2768.0,245.2583,245.3265,245.015,245.015,2768.0
2024-06-10 13:10:00,251.73,251.73,251.55,251.67,2155.0,245.015,245.015,244.8398,244.9566,2155.0
2024-06-10 13:15:00,251.63,251.87,251.57,251.77,4750.0,244.9177,245.1513,244.8593,245.0539,4750.0
2024-06-10 13:20:00,251.91,252.11,251.9,251.99,4432.0,245.1902,245.3849,245.1805,245.2681,4432.0
2024-06-10 13:25:00,252.03,252.08,251.86,252.05,3425.0,245.307,245.3557,245.1415,245.3265,3425.0
2024-06-10 13:30:00,251.93,252.08,251.93,252.02,1300.0,245.2097,245.3557,245.2097,245.2973,1300.0
2024-06-10 13:35:00,252.03,252.12,251.99,252.01,3648.0,245.307,245.3946,245.2681,245.2875,3648.0
2024-06-10 13:40:00,252.08,252.09,252.02,252.05,2080.0,245.3557,245.3654,245.2973,245.3265,2080.0
2024-06-10 13:45:00,252.06,252.3,251.94,252.29,4201.0,245.3362,245.5698,245.2194,245.5601,4201.0
2024-06-10 13:50:00,252.24,252.37,252.24,252.34,1604.0,245.5114,245.6379,245.5114,245.6087,1604.0
2024-06-10 13:55:00,252.38,252.38,252.18,252.3,2304.0,245.6477,245.6477,245.453,245.5698,2304.0
2024-06-10 14:00:00,252.28,252.28,252.06,252.09,3076.0,245.5503,245.5503,245.3362,245.3654,3076.0
2024-06-10 14:05:00,252.14,252.3,252.14,252.14,4405.0,245.4141,245.5698,245.4141,245.4141,4405.0
2024-06-10 14:10:00,252.2,252.52,252.19,252.5,4929.0,245.4725,245.7839,245.4627,245.7645,4929.0
2024-06-10 14:15:00,252.57,253.17,252.44,253.14,19111.0,245.8326,246.4166,245.7061,246.3874,19111.0
2024-06-10 14:20:00,253.16,253.28,253.06,253.28,4502.0,246.4068,246.5236,246.3095,246.5236,4502.0
2024-06-10 14:25:00,253.28,253.38,252.91,253.07,7185.0,246.5236,246.621,246.1635,246.3192,7185.0
2024-06-10 14:30:00,253.06,253.44,253.06,253.37,5908.0,246.3095,246.6794,246.3095,246.6112,5908.0
2024-06-10 14:35:00,253.37,253.78,253.33,253.51,7426.0,246.6112,247.0103,246.5723,246.7475,7426.0
2024-06-10 14:40:00,253.46,253.54,253.23,253.28,6721.0,246.6988,246.7767,246.475,246.5236,6721.0
2024-06-10 14:45:00,253.14,253.41,253.14,253.41,1800.0,246.3874,246.6502,246.3874,246.6502,1800.0
2024-06-10 14:50:00,253.47,253.61,253.36,253.57,4432.0,246.7086,246.8448,246.6015,246.8059,4432.0
2024-06-10 14:55:00,253.64,253.64,253.41,253.59,6323.0,246.874,246.874,246.6502,246.8254,6323.0
2024-06-10 15:00:00,253.59,253.7,253.53,253.66,4569.0,246.8254,246.9324,246.767,246.8935,4569.0
2024-06-10 15:05:00,253.7,253.7,253.52,253.52,3058.0,246.9324,246.9324,246.7572,246.7572,3058.0
2024-06-10 15:10:00,253.52,253.68,253.46,253.66,6381.0,246.7572,246.913,246.6988,246.8935,6381.0
2024-06-10 15:15:00,253.74,253.74,253.37,253.58,8203.0,246.9714,246.9714,246.6112,246.8156,8203.0
2024-06-10 15:20:00,253.61,254.13,253.57,254.04,12526.0,246.8448,247.351,246.8059,247.2634,12526.0
2024-06-10 15:25:00,253.99,254.18,253.68,253.68,7778.0,247.2147,247.3996,246.913,246.913,7778.0
2024-06-10 15:30:00,253.77,254.03,253.71,253.99,8600.0,247.0006,247.2536,246.9422,247.2147,8600.0
2024-06-10 15:35:00,254.03,254.08,253.87,253.94,14577.0,247.2536,247.3023,247.0979,247.166,14577.0
2024-06-10 15:40:00,253.95,254.01,253.8,253.94,11891.0,247.1758,247.2342,247.0298,247.166,11891.0
2024-06-10 15:45:00,253.94,254.21,253.88,253.89,22661.0,247.166,247.4288,247.1076,247.1174,22661.0
2024-06-10 15:50:00,253.88,254.1,253.68,254.1,46327.0,247.1076,247.3218,246.913,247.3218,46327.0
2024-06-10 15:55:00,254.02,254.08,253.67,253.74,92924.0,247.2439,247.3023,246.9032,246.9714,92924.0
2024-06-11 09:30:00,252.16,252.16,251.0,251.0,12948.0,245.4335,245.4335,244.3045,244.3045,12948.0
2024-06-11 09:35:00,250.98,251.04,250.0,250.99,3943.0,244.285,244.3434,243.3311,244.2947,3943.0
2024-06-11 09:40:00,250.7,250.94,250.32,250.64,2499.0,244.0125,244.2461,243.6426,243.9541,2499.0
2024-06-11 09:45:00,250.53,250.53,250.03,250.03,3452.0,243.847,243.847,243.3603,243.3603,3452.0
2024-06-11 09:50:00,250.16,251.13,250.07,250.96,9207.0,243.4869,244.431,243.3993,244.2655,9207.0
2024-06-11 09:55:00,251.07,251.07,250.49,250.72,5218.0,244.3726,244.3726,243.8081,244.0319,5218.0
2024-06-11 10:00:00,250.7,250.87,250.42,250.87,4878.0,244.0125,244.1779,243.7399,244.1779,4878.0
2024-06-11 10:05:00,250.89,250.94,250.75,250.85,2418.0,244.1974,244.2461,244.0611,244.1585,2418.0
2024-06-11 10:10:00,250.85,251.11,250.75,251.01,2940.0,244.1585,244.4115,244.0611,244.3142,2940.0
2024-06-11 10:15:00,251.04,251.17,250.95,251.14,3435.0,244.3434,244.4699,244.2558,244.4407,3435.0
2024-06-11 10:20:00,251.14,251.16,250.89,250.98,7800.0,244.4407,244.4602,244.1974,244.285,7800.0
2024-06-11 10:25:00,251.03,251.22,251.02,251.09,3219.0,244.3337,244.5186,244.3239,244.3921,3219.0
2024-06-11 10:30:00,250.9,251.13,250.9,251.1,4168.0,244.2071,244.431,244.2071,244.4018,4168.0
2024-06-11 10:35:00,251.15,251.16,250.77,250.85,6935.0,244.4505,244.4602,244.0806,244.1585,6935.0
2024-06-11 10:40:00,250.89,251.05,250.77,250.97,3048.0,244.1974,244.3531,244.0806,244.2753,3048.0
2024-06-11 10:45:00,251.04,251.13,250.73,251.05,5605.0,244.3434,244.431,244.0417,244.3531,5605.0
2024-06-11 10:50:00,250.97,251.04,250.69,250.72,9300.0,244.2753,244.3434,244.0027,244.0319,9300.0
2024-06-11 10:55:00,250.81,251.22,250.81,251.07,7042.0,244.1195,244.5186,244.1195,244.3726,7042.0
2024-06-11 11:00:00,251.0,251.19,251.0,251.0,3023.0,244.3045,244.4894,244.3045,244.3045,3023.0
2024-06-11 11:05:00,250.92,250.92,250.72,250.87,4220.0,244.2266,244.2266,244.0319,244.1779,4220.0
2024-06-11 11:10:00,250.88,251.0,250.85,250.98,3909.0,244.1877,244.3045,244.1585,244.285,3909.0
2024-06-11 11:15:00,250.89,251.26,250.89,251.26,2716.0,244.1974,244.5575,244.1974,244.5575,2716.0
2024-06-11 11:20:00,251.31,251.41,251.18,251.19,4390.0,244.6062,244.7035,244.4797,244.4894,4390.0
2024-06-11 11:25:00,251.12,251.24,251.05,251.18,4990.0,244.4213,244.5381,244.3531,244.4797,4990.0
2024-06-11 11:30:00,251.18,251.3,250.74,250.75,15719.0,244.4797,244.5965,244.0514,244.0611,15719.0
2024-06-11 11:35:00,250.75,250.79,250.35,250.45,5987.0,244.0611,244.1001,243.6718,243.7691,5987.0
2024-06-11 11:40:00,250.43,250.54,250.22,250.45,2864.0,243.7497,243.8567,243.5453,243.7691,2864.0
2024-06-11 11:45:00,250.38,250.76,250.38,250.75,2290.0,243.701,244.0709,243.701,244.0611,2290.0
2024-06-11 11:50:00,250.74,251.1,250.73,251.1,3295.0,244.0514,244.4018,244.0417,244.4018,3295.0
2024-06-11 11:55:00,251.09,251.1,250.91,250.93,4341.0,244.3921,244.4018,244.2169,244.2363,4341.0
2024-06-11 12:00:00,250.85,250.85,250.5,250.61,2688.0,244.1585,244.1585,243.8178,243.9249,2688.0
2024-06-11 12:05:00,250.68,250.72,250.55,250.61,2275.0,243.993,244.0319,243.8665,243.9249,2275.0
2024-06-11 12:10:00,250.65,250.66,250.2,250.28,8165.0,243.9638,243.9735,243.5258,243.6037,8165.0
2024-06-11 12:15:00,250.28,250.31,250.12,250.24,4966.0,243.6037,243.6329,243.4479,243.5647,4966.0
2024-06-11 12:20:00,250.25,250.27,250.1,250.22,2563.0,243.5745,243.5939,243.4285,243.5453,2563.0
2024-06-11 12:25:00,250.16,250.26,250.15,250.15,2976.0,243.4869,243.5842,243.4771,243.4771,2976.0
2024-06-11 12:30:00,250.16,250.57,250.16,250.55,5106.0,243.4869,243.8859,243.4869,243.8665,5106.0
2024-06-11 12:35:00,250.59,250.67,250.42,250.63,3499.0,243.9054,243.9833,243.7399,243.9443,3499.0
2024-06-11 12:40:00,250.58,250.59,250.32,250.38,4235.0,243.8957,243.9054,243.6426,243.701,4235.0
2024-06-11 12:45:00,250.45,250.64,250.44,250.52,4540.0,243.7691,243.9541,243.7594,243.8373,4540.0
2024-06-11 12:50:00,250.52,250.72,250.45,250.59,4206.0,243.8373,244.0319,243.7691,243.9054,4206.0
2024-06-11 12:55:00,250.63,250.81,250.63,250.7,1704.0,243.9443,244.1195,243.9443,244.0125,1704.0
2024-06-11 13:00:00,250.64,250.78,250.37,250.78,6867.0,243.9541,244.0903,243.6913,244.0903,6867.0
2024-06-11 13:05:00,250.77,250.77,250.4,250.41,3168.0,244.0806,244.0806,243.7205,243.7302,3168.0
2024-06-11 13:10:00,250.45,250.54,250.36,250.39,7530.0,243.7691,243.8567,243.6815,243.7107,7530.0
2024-06-11 13:15:00,250.44,250.5,250.2,250.2,6546.0,243.7594,243.8178,243.5258,243.5258,6546.0
2024-06-11 13:20:00,250.2,250.26,249.9,249.91,7297.0,243.5258,243.5842,243.2338,243.2435,7297.0
2024-06-11 13:25:00,249.9,250.12,249.9,250.07,4379.0,243.2338,243.4479,243.2338,243.3993,4379.0
2024-06-11 13:30:00,250.04,250.14,250.03,250.13,3013.0,243.3701,243.4674,243.3603,243.4577,3013.0
2024-06-11 13:35:00,250.03,250.65,250.03,250.59,4485.0,243.3603,243.9638,243.3603,243.9054,4485.0
2024-06-11 13:40:00,250.64,250.97,250.57,250.97,3463.0,243.9541,244.2753,243.8859,244.2753,3463.0
2024-06-11 13:45:00,250.92,251.02,250.77,250.84,6971.0,244.2266,244.3239,244.0806,244.1487,6971.0
2024-06-11 13:50:00,250.78,251.03,250.65,251.0,4146.0,244.0903,244.3337,243.9638,244.3045,4146.0
2024-06-11 13:55:00,251.06,251.09,250.95,250.98,1415.0,244.3629,244.3921,244.2558,244.285,1415.0
2024-06-11 14:00:00,251.04,251.09,251.02,251.09,2344.0,244.3434,244.3921,244.3239,244.3921,2344.0
2024-06-11 14:05:00,251.12,251.12,250.64,250.68,2129.0,244.4213,244.4213,243.9541,243.993,2129.0
2024-06-11 14:10:00,250.68,250.94,250.6,250.9,2262.0,243.993,244.2461,243.9151,244.2071,2262.0
2024-06-11 14:15:00,250.94,251.05,250.91,251.03,3240.0,244.2461,244.3531,244.2169,244.3337,3240.0
2024-06-11 14:20:00,251.08,251.08,250.8,250.84,4235.0,244.3823,244.3823,244.1098,244.1487,4235.0
2024-06-11 14:25:00,250.86,250.86,250.51,250.66,5990.0,244.1682,244.1682,243.8275,243.9735,5990.0
2024-06-11 14:30:00,250.71,250.8,250.62,250.71,4321.0,244.0222,244.1098,243.9346,244.0222,4321.0
2024-06-11 14:35:00,250.67,250.94,250.67,250.94,3083.0,243.9833,244.2461,243.9833,244.2461,3083.0
2024-06-11 14:40:00,250.93,251.18,250.92,251.15,10692.0,244.2363,244.4797,244.2266,244.4505,10692.0
2024-06-11 14:45:00,251.13,251.27,251.09,251.09,2166.0,244.431,244.5673,244.3921,244.3921,2166.0
2024-06-11 14:50:00,251.13,251.19,251.02,251.12,3221.0,244.431,244.4894,244.3239,244.4213,3221.0
2024-06-11 14:55:00,251.12,251.17,251.05,251.09,2363.0,244.4213,244.4699,244.3531,244.3921,2363.0
2024-06-11 15:00:00,251.09,251.12,250.87,250.92,7078.0,244.3921,244.4213,244.1779,244.2266,7078.0
2024-06-11 15:05:00,250.94,251.34,250.93,251.34,5704.0,244.2461,244.6354,244.2363,244.6354,5704.0
2024-06-11 15:10:00,251.34,251.39,251.18,251.28,4158.0,244.6354,244.6841,244.4797,244.577,4158.0
2024-06-11 15:15:00,251.18,251.36,251.17,251.3,4335.0,244.4797,244.6549,244.4699,244.5965,4335.0
2024-06-11 15:20:00,251.3,251.42,251.22,251.23,6880.0,244.5965,244.7133,244.5186,244.5283,6880.0
2024-06-11 15:25:00,251.19,251.21,251.1,251.16,3476.0,244.4894,244.5089,244.4018,244.4602,3476.0
2024-06-11 15:30:00,251.09,251.39,250.97,251.34,6653.0,244.3921,244.6841,244.2753,244.6354,6653.0
2024-06-11 15:35:00,251.42,251.61,251.35,251.5,7706.0,244.7133,244.8982,244.6451,244.7911,7706.0
2024-06-11 15:40:00,251.55,251.75,251.51,251.7,11484.0,244.8398,245.0345,244.8009,244.9858,11484.0
2024-06-11 15:45:00,251.68,251.88,251.49,251.5,17068.0,244.9663,245.161,244.7814,244.7911,17068.0
2024-06-11 15:50:00,251.5,252.35,251.49,252.32,29591.0,244.7911,245.6185,244.7814,245.5893,29591.0
2024-06-11 15:55:00,252.29,252.59,252.17,252.41,90850.0,245.5601,245.8521,245.4433,245.6769,90850.0
2024-06-12 09:30:00,253.38,253.46,251.68,252.04,18795.0,246.621,246.6988,244.9663,245.3167,18795.0
2024-06-12 09:35:00,251.58,251.9,250.03,250.21,12374.0,244.869,245.1805,243.3603,243.5355,12374.0
2024-06-12 09:40:00,250.24,251.53,250.02,251.5,12338.0,243.5647,244.8203,243.3506,244.7911,12338.0
2024-06-12 09:45:00,251.78,252.49,251.48,252.43,19206.0,245.0637,245.7547,244.7717,245.6963,19206.0
2024-06-12 09:50:00,252.46,253.55,251.95,253.55,32233.0,245.7255,246.7864,245.2291,246.7864,32233.0
2024-06-12 09:55:00,253.46,253.96,253.36,253.52,16370.0,246.6988,247.1855,246.6015,246.7572,16370.0
2024-06-12 10:00:00,253.39,253.7,252.98,253.29,26166.0,246.6307,246.9324,246.2316,246.5334,26166.0
2024-06-12 10:05:00,253.38,253.8,253.18,253.73,5206.0,246.621,247.0298,246.4263,246.9616,5206.0
2024-06-12 10:10:00,253.81,254.3,253.8,254.19,5753.0,247.0395,247.5164,247.0298,247.4094,5753.0
2024-06-12 10:15:00,254.03,254.13,253.28,253.32,5000.0,247.2536,247.351,246.5236,246.5626,5000.0
2024-06-12 10:20:00,253.51,253.61,253.32,253.43,4912.0,246.7475,246.8448,246.5626,246.6696,4912.0
2024-06-12 10:25:00,253.43,253.76,253.42,253.71,2634.0,246.6696,246.9908,246.6599,246.9422,2634.0
2024-06-12 10:30:00,253.65,253.65,253.29,253.52,3149.0,246.8838,246.8838,246.5334,246.7572,3149.0
2024-06-12 10:35:00,253.52,253.84,253.52,253.77,5316.0,246.7572,247.0687,246.7572,247.0006,5316.0
2024-06-12 10:40:00,253.59,253.59,252.61,252.63,5113.0,246.8254,246.8254,245.8715,245.891,5113.0
2024-06-12 10:45:00,252.63,252.77,252.5,252.72,2559.0,245.891,246.0273,245.7645,245.9786,2559.0
2024-06-12 10:50:00,252.66,252.75,252.42,252.42,1730.0,245.9202,246.0078,245.6866,245.6866,1730.0
2024-06-12 10:55:00,252.44,252.7,252.38,252.38,7760.0,245.7061,245.9591,245.6477,245.6477,7760.0
2024-06-12 11:00:00,252.54,252.54,252.18,252.23,3890.0,245.8034,245.8034,245.453,245.5017,3890.0
2024-06-12 11:05:00,252.32,252.32,251.69,251.76,8692.0,245.5893,245.5893,244.9761,245.0442,8692.0
2024-06-12 11:10:00,251.86,251.86,251.37,251.37,3886.0,245.1415,245.1415,244.6646,244.6646,3886.0
2024-06-12 11:15:00,251.37,251.5,251.22,251.32,5508.0,244.6646,244.7911,244.5186,244.6159,5508.0
2024-06-12 11:20:00,251.32,251.35,251.01,251.01,3351.0,244.6159,244.6451,244.3142,244.3142,3351.0
2024-06-12 11:25:00,250.99,251.01,250.26,250.26,9115.0,244.2947,244.3142,243.5842,243.5842,9115.0
2024-06-12 11:30:00,250.3,250.6,250.06,250.13,20253.0,243.6231,243.9151,243.3895,243.4577,20253.0
2024-06-12 11:35:00,250.07,250.07,248.95,249.17,19997.0,243.3993,243.3993,242.3092,242.5233,19997.0
2024-06-12 11:40:00,249.11,249.54,249.09,249.29,8451.0,242.4649,242.8834,242.4454,242.6401,8451.0
2024-06-12 11:45:00,249.21,249.45,249.15,249.27,4870.0,242.5622,242.7958,242.5038,242.6206,4870.0
2024-06-12 11:50:00,249.27,249.82,249.22,249.82,6839.0,242.6206,243.1559,242.5719,243.1559,6839.0
2024-06-12 11:55:00,249.84,250.18,249.7,249.97,10387.0,243.1754,243.5063,243.0391,243.3019,10387.0
2024-06-12 12:00:00,249.96,250.03,249.77,249.8,1525.0,243.2922,243.3603,243.1073,243.1365,1525.0
2024-06-12 12:05:00,249.93,250.02,249.67,249.72,5154.0,243.263,243.3506,243.0099,243.0586,5154.0
2024-06-12 12:10:00,249.7,249.85,249.5,249.5,4737.0,243.0391,243.1851,242.8445,242.8445,4737.0
2024-06-12 12:15:00,249.56,249.78,249.46,249.78,7113.0,242.9029,243.117,242.8055,243.117,7113.0
2024-06-12 12:20:00,249.71,249.89,249.65,249.82,11209.0,243.0489,243.2241,242.9905,243.1559,11209.0
2024-06-12 12:25:00,249.82,250.01,249.16,249.16,13559.0,243.1559,243.3409,242.5135,242.5135,13559.0
2024-06-12 12:30:00,249.16,249.47,249.02,249.1,5222.0,242.5135,242.8153,242.3773,242.4552,5222.0
2024-06-12 12:35:00,249.05,249.23,249.0,249.06,4758.0,242.4065,242.5817,242.3578,242.4162,4758.0
2024-06-12 12:40:00,249.13,249.32,249.12,249.17,5839.0,242.4844,242.6693,242.4746,242.5233,5839.0
2024-06-12 12:45:00,249.21,249.35,249.03,249.04,2474.0,242.5622,242.6985,242.387,242.3968,2474.0
2024-06-12 12:50:00,249.09,249.22,249.04,249.21,3690.0,242.4454,242.5719,242.3968,242.5622,3690.0
2024-06-12 12:55:00,249.11,249.16,248.9,249.06,5911.0,242.4649,242.5135,242.2605,242.4162,5911.0
2024-06-12 13:00:00,248.98,248.98,248.74,248.74,3679.0,242.3384,242.3384,242.1048,242.1048,3679.0
2024-06-12 13:05:00,248.76,248.88,248.56,248.81,6798.0,242.1242,242.241,241.9296,242.1729,6798.0
2024-06-12 13:10:00,248.83,248.93,248.36,248.37,8224.0,242.1924,242.2897,241.7349,241.7446,8224.0
2024-06-12 13:15:00,248.37,248.89,248.37,248.84,11997.0,241.7446,242.2508,241.7446,242.2021,11997.0
2024-06-12 13:20:00,248.82,248.99,248.78,248.99,6109.0,242.1826,242.3481,242.1437,242.3481,6109.0
2024-06-12 13:25:00,248.99,249.45,248.94,249.36,9992.0,242.3481,242.7958,242.2994,242.7082,9992.0
2024-06-12 13:30:00,249.37,249.37,248.87,249.08,5467.0,242.7179,242.7179,242.2313,242.4357,5467.0
2024-06-12 13:35:00,249.08,249.29,249.08,249.19,28435.0,242.4357,242.6401,242.4357,242.5427,28435.0
2024-06-12 13:40:00,249.32,249.32,248.98,249.01,3621.0,242.6693,242.6693,242.3384,242.3676,3621.0
2024-06-12 13:45:00,249.06,249.06,248.88,248.96,3178.0,242.4162,242.4162,242.241,242.3189,3178.0
2024-06-12 13:50:00,249.04,249.37,248.97,249.31,8118.0,242.3968,242.7179,242.3286,242.6595,8118.0
2024-06-12 13:55:00,249.34,249.51,249.33,249.41,2242.0,242.6887,242.8542,242.679,242.7569,2242.0
2024-06-12 14:00:00,249.35,249.36,248.13,249.27,13472.0,242.6985,242.7082,241.511,242.6206,13472.0
2024-06-12 14:05:00,249.19,249.53,248.75,249.53,8053.0,242.5427,242.8737,242.1145,242.8737,8053.0
2024-06-12 14:10:00,249.5,249.6,249.13,249.6,6740.0,242.8445,242.9418,242.4844,242.9418,6740.0
2024-06-12 14:15:00,249.58,249.75,249.43,249.62,3757.0,242.9223,243.0878,242.7763,242.9613,3757.0
2024-06-12 14:20:00,249.6,249.76,249.54,249.71,4542.0,242.9418,243.0975,242.8834,243.0489,4542.0
2024-06-12 14:25:00,249.73,250.02,249.73,249.97,8073.0,243.0683,243.3506,243.0683,243.3019,8073.0
2024-06-12 14:30:00,250.05,250.35,249.82,250.34,9108.0,243.3798,243.6718,243.1559,243.6621,9108.0
2024-06-12 14:35:00,250.28,250.5,249.75,250.17,8156.0,243.6037,243.8178,243.0878,243.4966,8156.0
2024-06-12 14:40:00,250.17,250.18,249.56,249.9,6569.0,243.4966,243.5063,242.9029,243.2338,6569.0
2024-06-12 14:45:00,249.62,249.88,249.35,249.45,3809.0,242.9613,243.2143,242.6985,242.7958,3809.0
2024-06-12 14:50:00,249.51,249.62,248.9,249.03,9944.0,242.8542,242.9613,242.2605,242.387,9944.0
2024-06-12 14:55:00,249.07,249.53,249.06,249.12,8420.0,242.426,242.8737,242.4162,242.4746,8420.0
2024-06-12 15:00:00,249.12,249.6,249.03,249.25,4740.0,242.4746,242.9418,242.387,242.6011,4740.0
2024-06-12 15:05:00,249.25,249.39,248.97,249.29,5308.0,242.6011,242.7374,242.3286,242.6401,5308.0
2024-06-12 15:10:00,249.23,249.76,249.21,249.76,4331.0,242.5817,243.0975,242.5622,243.0975,4331.0
2024-06-12 15:15:00,249.74,249.94,249.58,249.91,10954.0,243.0781,243.2727,242.9223,243.2435,10954.0
2024-06-12 15:20:00,249.92,250.11,249.24,249.26,5278.0,243.2533,243.4382,242.5914,242.6109,5278.0
2024-06-12 15:25:00,249.29,249.42,248.88,248.94,12430.0,242.6401,242.7666,242.241,242.2994,12430.0
2024-06-12 15:30:00,248.94,249.17,248.8,248.96,6015.0,242.2994,242.5233,242.1632,242.3189,6015.0
2024-06-12 15:35:00,248.92,249.15,248.55,248.55,11989.0,242.28,242.5038,241.9198,241.9198,11989.0
2024-06-12 15:40:00,248.5,248.58,248.25,248.29,14324.0,241.8712,241.949,241.6278,241.6668,14324.0
2024-06-12 15:45:00,248.3,248.82,248.21,248.71,19337.0,241.6765,242.1826,241.5889,242.0756,19337.0
2024-06-12 15:50:00,248.69,248.88,248.34,248.85,36683.0,242.0561,242.241,241.7154,242.2118,36683.0
2024-06-12 15:55:00,248.85,248.9,248.21,248.6,85550.0,242.2118,242.2605,241.5889,241.9685,85550.0
2024-06-13 09:30:00,249.14,249.5,246.07,246.33,33125.0,242.4941,242.8445,239.506,239.759,33125.0
2024-06-13 09:35:00,246.61,247.04,246.32,246.43,7730.0,240.0316,240.4501,239.7493,239.8564,7730.0
2024-06-13 09:40:00,246.42,246.42,245.68,245.81,8341.0,239.8466,239.8466,239.1264,239.2529,8341.0
2024-06-13 09:45:00,245.61,245.8,245.23,245.8,16012.0,239.0582,239.2432,238.6884,239.2432,16012.0
2024-06-13 09:50:00,245.78,246.23,245.44,245.62,6889.0,239.2237,239.6617,238.8928,239.068,6889.0
2024-06-13 09:55:00,245.53,246.19,245.42,246.1,5656.0,238.9804,239.6228,238.8733,239.5352,5656.0
2024-06-13 10:00:00,245.93,246.04,245.37,245.47,6132.0,239.3697,239.4768,238.8246,238.922,6132.0
2024-06-13 10:05:00,245.47,245.69,245.26,245.69,2734.0,238.922,239.1361,238.7176,239.1361,2734.0
2024-06-13 10:10:00,245.69,245.85,245.25,245.25,12568.0,239.1361,239.2918,238.7079,238.7079,12568.0
2024-06-13 10:15:00,245.25,245.25,244.82,244.84,13543.0,238.7079,238.7079,238.2893,238.3088,13543.0
2024-06-13 10:20:00,244.89,245.06,244.63,244.93,17009.0,238.3575,238.5229,238.1044,238.3964,17009.0
2024-06-13 10:25:00,244.94,244.96,244.64,244.79,6562.0,238.4061,238.4256,238.1141,238.2601,6562.0
2024-06-13 10:30:00,244.73,244.8,244.26,244.34,14540.0,238.2017,238.2699,237.7443,237.8221,14540.0
2024-06-13 10:35:00,244.42,245.64,244.42,245.46,7903.0,237.9,239.0874,237.9,238.9122,7903.0
2024-06-13 10:40:00,245.51,245.51,245.13,245.35,3087.0,238.9609,238.9609,238.5911,238.8052,3087.0
2024-06-13 10:45:00,245.42,245.55,245.3,245.37,2424.0,238.8733,238.9998,238.7565,238.8246,2424.0
2024-06-13 10:50:00,245.31,245.33,245.05,245.33,4845.0,238.7663,238.7857,238.5132,238.7857,4845.0
2024-06-13 10:55:00,245.41,246.02,245.41,245.73,3356.0,238.8636,239.4573,238.8636,239.175,3356.0
2024-06-13 11:00:00,245.72,245.78,245.37,245.57,4058.0,239.1653,239.2237,238.8246,239.0193,4058.0
2024-06-13 11:05:00,245.6,245.86,245.6,245.85,2416.0,239.0485,239.3016,239.0485,239.2918,2416.0
2024-06-13 11:10:00,245.66,245.71,245.4,245.56,4696.0,239.1069,239.1556,238.8538,239.0096,4696.0
2024-06-13 11:15:00,245.51,245.87,245.5,245.85,2343.0,238.9609,239.3113,238.9512,239.2918,2343.0
2024-06-13 11:20:00,245.87,246.09,245.82,246.0,2261.0,239.3113,239.5254,239.2626,239.4378,2261.0
2024-06-13 11:25:00,246.07,246.57,246.07,246.52,4427.0,239.506,239.9926,239.506,239.944,4427.0
2024-06-13 11:30:00,246.41,246.59,246.31,246.43,3715.0,239.8369,240.0121,239.7396,239.8564,3715.0
2024-06-13 11:35:00,246.52,246.69,246.52,246.54,2551.0,239.944,240.1094,239.944,239.9634,2551.0
2024-06-13 11:40:00,246.47,246.53,246.21,246.39,4067.0,239.8953,239.9537,239.6422,239.8174,4067.0
2024-06-13 11:45:00,246.41,246.62,246.29,246.62,3567.0,239.8369,240.0413,239.7201,240.0413,3567.0
2024-06-13 11:50:00,246.69,246.76,246.6,246.63,7207.0,240.1094,240.1776,240.0218,240.051,7207.0
2024-06-13 11:55:00,246.67,246.67,246.51,246.62,2144.0,240.09,240.09,239.9342,240.0413,2144.0
2024-06-13 12:00:00,246.53,246.55,246.3,246.4,6773.0,239.9537,239.9732,239.7298,239.8272,6773.0
2024-06-13 12:05:00,246.36,246.58,246.36,246.52,2200.0,239.7882,240.0024,239.7882,239.944,2200.0
2024-06-13 12:10:00,246.53,246.62,246.36,246.58,11603.0,239.9537,240.0413,239.7882,240.0024,11603.0
2024-06-13 12:15:00,246.53,246.73,246.46,246.53,2712.0,239.9537,240.1484,239.8856,239.9537,2712.0
2024-06-13 12:20:00,246.71,246.81,246.54,246.74,3000.0,240.1289,240.2262,239.9634,240.1581,3000.0
2024-06-13 12:25:00,246.65,246.85,246.51,246.51,7961.0,240.0705,240.2652,239.9342,239.9342,7961.0
2024-06-13 12:30:00,246.55,247.02,246.5,246.94,6241.0,239.9732,240.4306,239.9245,240.3528,6241.0
2024-06-13 12:35:00,246.89,247.18,246.89,247.12,1796.0,240.3041,240.5864,240.3041,240.528,1796.0
2024-06-13 12:40:00,247.25,247.25,247.09,247.09,1070.0,240.6545,240.6545,240.4988,240.4988,1070.0
2024-06-13 12:45:00,247.17,247.17,247.01,247.05,5300.0,240.5766,240.5766,240.4209,240.4598,5300.0
2024-06-13 12:50:00,247.01,247.29,247.0,247.2,4155.0,240.4209,240.6934,240.4112,240.6058,4155.0
2024-06-13 12:55:00,247.2,247.2,246.73,246.73,7240.0,240.6058,240.6058,240.1484,240.1484,7240.0
2024-06-13 13:00:00,246.72,247.06,246.71,247.06,4675.0,240.1386,240.4696,240.1289,240.4696,4675.0
2024-06-13 13:05:00,246.99,247.46,246.97,247.37,3057.0,240.4014,240.8589,240.382,240.7713,3057.0
2024-06-13 13:10:00,247.36,247.53,247.36,247.5,6139.0,240.7616,240.927,240.7616,240.8978,6139.0
2024-06-13 13:15:00,247.58,247.89,247.53,247.74,4926.0,240.9757,241.2774,240.927,241.1314,4926.0
2024-06-13 13:20:00,247.76,248.02,247.76,247.9,2496.0,241.1509,241.404,241.1509,241.2872,2496.0
2024-06-13 13:25:00,247.79,247.92,247.74,247.74,5208.0,241.1801,241.3066,241.1314,241.1314,5208.0
2024-06-13 13:30:00,247.67,247.67,247.32,247.34,1717.0,241.0633,241.0633,240.7226,240.7421,1717.0
2024-06-13 13:35:00,247.34,247.39,247.32,247.33,802.0,240.7421,240.7908,240.7226,240.7324,802.0
2024-06-13 13:40:00,247.35,247.35,247.28,247.29,547.0,240.7518,240.7518,240.6837,240.6934,547.0
2024-06-13 13:45:00,247.3,247.3,247.14,247.14,1247.0,240.7032,240.7032,240.5474,240.5474,1247.0
2024-06-13 13:50:00,247.21,247.36,247.21,247.21,1119.0,240.6156,240.7616,240.6156,240.6156,1119.0
2024-06-13 13:55:00,247.27,247.27,247.13,247.19,1081.0,240.674,240.674,240.5377,240.5961,1081.0
2024-06-13 14:00:00,247.17,247.23,247.1,247.1,1566.0,240.5766,240.635,240.5085,240.5085,1566.0
2024-06-13 14:05:00,247.2,247.27,247.18,247.21,820.0,240.6058,240.674,240.5864,240.6156,820.0
2024-06-13 14:10:00,247.21,247.26,247.09,247.1,2158.0,240.6156,240.6642,240.4988,240.5085,2158.0
2024-06-13 14:15:00,247.11,247.18,247.03,247.13,600.0,240.5182,240.5864,240.4404,240.5377,600.0
2024-06-13 14:20:00,247.09,247.3,247.09,247.29,954.0,240.4988,240.7032,240.4988,240.6934,954.0
2024-06-13 14:25:00,247.3,247.4,247.3,247.36,3927.0,240.7032,240.8005,240.7032,240.7616,3927.0
2024-06-13 14:30:00,247.28,247.31,247.13,247.13,2109.0,240.6837,240.7129,240.5377,240.5377,2109.0
2024-06-13 14:35:00,247.13,247.13,246.93,246.94,2674.0,240.5377,240.5377,240.343,240.3528,2674.0
2024-06-13 14:40:00,246.86,247.02,246.85,247.0,2974.0,240.2749,240.4306,240.2652,240.4112,2974.0
2024-06-13 14:45:00,246.89,246.93,246.86,246.87,1497.0,240.3041,240.343,240.2749,240.2846,1497.0
2024-06-13 14:50:00,246.87,247.05,246.86,247.0,1968.0,240.2846,240.4598,240.2749,240.4112,1968.0
2024-06-13 14:55:00,247.06,247.06,246.81,246.92,1245.0,240.4696,240.4696,240.2262,240.3333,1245.0
2024-06-13 15:00:00,247.02,247.39,247.01,247.39,4215.0,240.4306,240.7908,240.4209,240.7908,4215.0
2024-06-13 15:05:00,247.39,247.44,247.35,247.39,2090.0,240.7908,240.8394,240.7518,240.7908,2090.0
2024-06-13 15:10:00,247.44,247.57,247.39,247.4,3242.0,240.8394,240.966,240.7908,240.8005,3242.0
2024-06-13 15:15:00,247.28,247.52,247.19,247.51,2101.0,240.6837,240.9173,240.5961,240.9076,2101.0
2024-06-13 15:20:00,247.51,247.83,247.47,247.79,3290.0,240.9076,241.219,240.8686,241.1801,3290.0
2024-06-13 15:25:00,247.81,247.83,247.61,247.76,3929.0,241.1996,241.219,241.0049,241.1509,3929.0
2024-06-13 15:30:00,247.69,247.77,247.65,247.71,3429.0,241.0828,241.1606,241.0438,241.1022,3429.0
2024-06-13 15:35:00,247.69,247.87,247.65,247.74,3967.0,241.0828,241.258,241.0438,241.1314,3967.0
2024-06-13 15:40:00,247.74,248.13,247.73,248.09,10246.0,241.1314,241.511,241.1217,241.4721,10246.0
2024-06-13 15:45:00,248.09,248.24,248.02,248.2,9315.0,241.4721,241.6181,241.404,241.5792,9315.0
2024-06-13 15:50:00,248.16,248.54,248.14,248.51,33070.0,241.5402,241.9101,241.5208,241.8809,33070.0
2024-06-13 15:55:00,248.49,248.93,248.36,248.6,86655.0,241.8614,242.2897,241.7349,241.9685,86655.0
2024-06-14 09:30:00,246.55,247.91,246.55,247.1,16785.0,239.9732,241.2969,239.9732,240.5085,16785.0
2024-06-14 09:35:00,247.08,247.39,246.79,247.01,7772.0,240.489,240.7908,240.2068,240.4209,7772.0
2024-06-14 09:40:00,246.84,247.51,246.78,246.86,19488.0,240.2554,240.9076,240.197,240.2749,19488.0
2024-06-14 09:45:00,246.76,246.92,245.57,245.61,17280.0,240.1776,240.3333,239.0193,239.0582,17280.0
2024-06-14 09:50:00,245.55,245.55,245.01,245.4,19390.0,238.9998,238.9998,238.4743,238.8538,19390.0
2024-06-14 09:55:00,245.34,245.34,244.69,244.88,20904.0,238.7954,238.7954,238.1628,238.3477,20904.0
2024-06-14 10:00:00,244.66,244.71,243.98,244.06,24712.0,238.1336,238.1823,237.4717,237.5496,24712.0
2024-06-14 10:05:00,244.14,244.15,243.58,243.89,7876.0,237.6275,237.6372,237.0824,237.3841,7876.0
2024-06-14 10:10:00,243.84,244.17,243.75,244.1,6545.0,237.3355,237.6567,237.2479,237.5885,6545.0
2024-06-14 10:15:00,244.11,244.69,244.06,244.41,8038.0,237.5983,238.1628,237.5496,237.8903,8038.0
2024-06-14 10:20:00,244.41,244.47,244.03,244.13,12105.0,237.8903,237.9487,237.5204,237.6177,12105.0
2024-06-14 10:25:00,244.04,244.07,243.65,243.82,12571.0,237.5301,237.5593,237.1505,237.316,12571.0
2024-06-14 10:30:00,243.78,244.09,243.37,244.0,6441.0,237.2771,237.5788,236.878,237.4912,6441.0
2024-06-14 10:35:00,244.07,244.07,242.92,243.0,9084.0,237.5593,237.5593,236.44,236.5179,9084.0
2024-06-14 10:40:00,242.96,243.47,242.95,243.47,4900.0,236.4789,236.9753,236.4692,236.9753,4900.0
2024-06-14 10:45:00,243.62,243.63,243.36,243.51,1465.0,237.1213,237.1311,236.8683,237.0143,1465.0
2024-06-14 10:50:00,243.59,243.86,243.44,243.67,5497.0,237.0921,237.3549,236.9461,237.17,5497.0
2024-06-14 10:55:00,243.71,244.37,243.7,244.26,8157.0,237.2089,237.8513,237.1992,237.7443,8157.0
2024-06-14 11:00:00,244.35,245.05,244.29,245.05,13912.0,237.8319,238.5132,237.7735,238.5132,13912.0
2024-06-14 11:05:00,245.05,245.13,244.51,244.51,29755.0,238.5132,238.5911,237.9876,237.9876,29755.0
2024-06-14 11:10:00,244.63,245.06,244.38,244.38,3727.0,238.1044,238.5229,237.8611,237.8611,3727.0
2024-06-14 11:15:00,244.44,245.05,244.43,244.98,11784.0,237.9195,238.5132,237.9097,238.4451,11784.0
2024-06-14 11:20:00,245.1,245.66,245.09,245.6,5675.0,238.5619,239.1069,238.5521,239.0485,5675.0
2024-06-14 11:25:00,245.66,246.15,245.66,246.02,3443.0,239.1069,239.5838,239.1069,239.4573,3443.0
2024-06-14 11:30:00,246.02,246.13,245.84,245.99,4684.0,239.4573,239.5644,239.2821,239.4281,4684.0
2024-06-14 11:35:00,245.84,246.08,245.84,246.08,2548.0,239.2821,239.5157,239.2821,239.5157,2548.0
2024-06-14 11:40:00,246.04,246.15,245.87,245.92,1852.0,239.4768,239.5838,239.3113,239.36,1852.0
2024-06-14 11:45:00,245.91,246.04,245.61,245.91,5161.0,239.3502,239.4768,239.0582,239.3502,5161.0
2024-06-14 11:50:00,246.04,246.15,245.81,245.88,4590.0,239.4768,239.5838,239.2529,239.321,4590.0
2024-06-14 11:55:00,245.98,246.55,245.98,246.55,5219.0,239.4184,239.9732,239.4184,239.9732,5219.0
2024-06-14 12:00:00,246.48,246.57,246.3,246.31,6358.0,239.905,239.9926,239.7298,239.7396,6358.0
2024-06-14 12:05:00,246.32,246.62,246.21,246.61,2939.0,239.7493,240.0413,239.6422,240.0316,2939.0
2024-06-14 12:10:00,246.61,246.68,246.51,246.64,2889.0,240.0316,240.0997,239.9342,240.0608,2889.0
2024-06-14 12:15:00,246.62,246.68,246.38,246.41,1651.0,240.0413,240.0997,239.8077,239.8369,1651.0
2024-06-14 12:20:00,246.45,246.46,246.18,246.28,1942.0,239.8758,239.8856,239.613,239.7104,1942.0
2024-06-14 12:25:00,246.18,246.47,246.09,246.34,4018.0,239.613,239.8953,239.5254,239.7688,4018.0
2024-06-14 12:30:00,246.19,246.35,246.0,246.27,2979.0,239.6228,239.7785,239.4378,239.7006,2979.0
2024-06-14 12:35:00,246.18,246.32,246.14,246.24,1269.0,239.613,239.7493,239.5741,239.6714,1269.0
2024-06-14 12:40:00,246.25,246.53,246.17,246.52,3292.0,239.6812,239.9537,239.6033,239.944,3292.0
2024-06-14 12:45:00,246.52,246.75,246.51,246.59,4014.0,239.944,240.1678,239.9342,240.0121,4014.0
2024-06-14 12:50:00,246.66,246.75,246.56,246.71,2671.0,240.0802,240.1678,239.9829,240.1289,2671.0
2024-06-14 12:55:00,246.71,246.82,246.7,246.7,1682.0,240.1289,240.236,240.1192,240.1192,1682.0
2024-06-14 13:00:00,246.81,246.98,246.74,246.98,2041.0,240.2262,240.3917,240.1581,240.3917,2041.0
2024-06-14 13:05:00,246.98,247.21,246.98,247.12,1629.0,240.3917,240.6156,240.3917,240.528,1629.0
2024-06-14 13:10:00,247.21,247.38,247.16,247.31,3211.0,240.6156,240.781,240.5669,240.7129,3211.0
2024-06-14 13:15:00,247.31,247.5,247.1,247.23,3769.0,240.7129,240.8978,240.5085,240.635,3769.0
2024-06-14 13:20:00,247.22,247.28,246.88,246.88,3571.0,240.6253,240.6837,240.2944,240.2944,3571.0
2024-06-14 13:25:00,246.79,246.97,246.7,246.75,3701.0,240.2068,240.382,240.1192,240.1678,3701.0
2024-06-14 13:30:00,246.55,246.75,246.55,246.66,1832.0,239.9732,240.1678,239.9732,240.0802,1832.0
2024-06-14 13:35:00,246.6,246.81,246.6,246.71,4255.0,240.0218,240.2262,240.0218,240.1289,4255.0
2024-06-14 13:40:00,246.65,246.65,245.96,246.07,1400.0,240.0705,240.0705,239.3989,239.506,1400.0
2024-06-14 13:45:00,246.25,246.26,246.04,246.11,1662.0,239.6812,239.6909,239.4768,239.5449,1662.0
2024-06-14 13:50:00,246.06,246.34,246.03,246.16,5713.0,239.4962,239.7688,239.467,239.5936,5713.0
2024-06-14 13:55:00,246.15,246.24,246.11,246.11,4400.0,239.5838,239.6714,239.5449,239.5449,4400.0
2024-06-14 14:00:00,246.12,246.21,246.02,246.14,10902.0,239.5546,239.6422,239.4573,239.5741,10902.0
2024-06-14 14:05:00,246.04,246.16,245.5,245.5,3954.0,239.4768,239.5936,238.9512,238.9512,3954.0
2024-06-14 14:10:00,245.61,245.64,245.39,245.49,2550.0,239.0582,239.0874,238.8441,238.9414,2550.0
2024-06-14 14:15:00,245.4,245.78,245.38,245.64,2867.0,238.8538,239.2237,238.8344,239.0874,2867.0
2024-06-14 14:20:00,245.74,245.74,245.45,245.67,2972.0,239.1848,239.1848,238.9025,239.1166,2972.0
2024-06-14 14:25:00,245.76,245.77,245.35,245.35,3906.0,239.2042,239.214,238.8052,238.8052,3906.0
2024-06-14 14:30:00,245.42,245.54,245.22,245.4,8925.0,238.8733,238.9901,238.6787,238.8538,8925.0
2024-06-14 14:35:00,245.47,245.49,245.14,245.23,3466.0,238.922,238.9414,238.6008,238.6884,3466.0
2024-06-14 14:40:00,245.27,245.69,245.12,245.68,11051.0,238.7273,239.1361,238.5813,239.1264,11051.0
2024-06-14 14:45:00,245.76,245.99,245.72,245.76,4220.0,239.2042,239.4281,239.1653,239.2042,4220.0
2024-06-14 14:50:00,245.76,245.89,245.66,245.72,7277.0,239.2042,239.3308,239.1069,239.1653,7277.0
2024-06-14 14:55:00,245.74,245.88,245.64,245.78,9630.0,239.1848,239.321,239.0874,239.2237,9630.0
2024-06-14 15:00:00,245.78,246.05,245.77,245.9,15362.0,239.2237,239.4865,239.214,239.3405,15362.0
2024-06-14 15:05:00,245.79,246.14,245.72,246.14,2881.0,239.2334,239.5741,239.1653,239.5741,2881.0
2024-06-14 15:10:00,246.13,246.16,245.96,246.01,4339.0,239.5644,239.5936,239.3989,239.4476,4339.0
2024-06-14 15:15:00,246.01,246.21,245.99,246.18,4309.0,239.4476,239.6422,239.4281,239.613,4309.0
2024-06-14 15:20:00,246.14,246.23,246.0,246.23,4599.0,239.5741,239.6617,239.4378,239.6617,4599.0
2024-06-14 15:25:00,246.23,246.26,246.02,246.2,3535.0,239.6617,239.6909,239.4573,239.6325,3535.0
2024-06-14 15:30:00,246.2,246.45,246.2,246.38,6254.0,239.6325,239.8758,239.6325,239.8077,6254.0
2024-06-14 15:35:00,246.4,246.55,246.34,246.45,5843.0,239.8272,239.9732,239.7688,239.8758,5843.0
2024-06-14 15:40:00,246.47,246.57,246.3,246.37,10494.0,239.8953,239.9926,239.7298,239.798,10494.0
2024-06-14 15:45:00,246.37,246.41,246.2,246.21,9464.0,239.798,239.8369,239.6325,239.6422,9464.0
2024-06-14 15:50:00,246.21,246.56,246.1,246.51,18693.0,239.6422,239.9829,239.5352,239.9342,18693.0
2024-06-14 15:55:00,246.51,246.75,246.33,246.45,64863.0,239.9342,240.1678,239.759,239.8758,64863.0
2024-06-17 09:30:00,245.54,246.01,245.05,246.01,12499.0,238.9901,239.4476,238.5132,239.4476,12499.0
2024-06-17 09:35:00,246.1,246.14,245.09,245.31,3277.0,239.5352,239.5741,238.5521,238.7663,3277.0
2024-06-17 09:40:00,245.3,245.98,244.85,245.89,5806.0,238.7565,239.4184,238.3185,239.3308,5806.0
2024-06-17 09:45:00,245.9,246.6,245.67,246.38,10825.0,239.3405,240.0218,239.1166,239.8077,10825.0
2024-06-17 09:50:00,246.46,248.02,246.46,247.0,22068.0,239.8856,241.404,239.8856,240.4112,22068.0
2024-06-17 09:55:00,246.95,247.19,246.72,246.72,2923.0,240.3625,240.5961,240.1386,240.1386,2923.0
2024-06-17 10:00:00,246.55,247.47,246.39,247.47,9080.0,239.9732,240.8686,239.8174,240.8686,9080.0
2024-06-17 10:05:00,247.39,247.84,247.24,247.84,10500.0,240.7908,241.2288,240.6448,241.2288,10500.0
2024-06-17 10:10:00,247.82,247.83,246.91,247.12,30344.0,241.2093,241.219,240.3236,240.528,30344.0
2024-06-17 10:15:00,247.04,247.68,246.93,247.68,7861.0,240.4501,241.073,240.343,241.073,7861.0
2024-06-17 10:20:00,247.68,247.73,247.17,247.34,9512.0,241.073,241.1217,240.5766,240.7421,9512.0
2024-06-17 10:25:00,247.46,247.88,247.29,247.86,4857.0,240.8589,241.2677,240.6934,241.2482,4857.0
2024-06-17 10:30:00,247.8,248.26,247.8,248.11,15518.0,241.1898,241.6376,241.1898,241.4916,15518.0
2024-06-17 10:35:00,247.96,248.43,247.95,248.32,13375.0,241.3456,241.803,241.3358,241.696,13375.0
2024-06-17 10:40:00,248.27,248.28,247.9,248.11,6694.0,241.6473,241.657,241.2872,241.4916,6694.0
2024-06-17 10:45:00,248.18,248.29,248.03,248.16,20203.0,241.5597,241.6668,241.4137,241.5402,20203.0
2024-06-17 10:50:00,248.15,248.31,247.69,247.81,5651.0,241.5305,241.6862,241.0828,241.1996,5651.0
2024-06-17 10:55:00,247.88,248.32,247.87,248.31,5409.0,241.2677,241.696,241.258,241.6862,5409.0
2024-06-17 11:00:00,248.5,248.6,248.08,248.54,4748.0,241.8712,241.9685,241.4624,241.9101,4748.0
2024-06-17 11:05:00,248.44,248.46,248.22,248.24,3043.0,241.8128,241.8322,241.5986,241.6181,3043.0
2024-06-17 11:10:00,248.1,248.43,248.1,248.31,4921.0,241.4818,241.803,241.4818,241.6862,4921.0
2024-06-17 11:15:00,248.24,248.5,248.24,248.4,3955.0,241.6181,241.8712,241.6181,241.7738,3955.0
2024-06-17 11:20:00,248.46,248.7,248.45,248.62,5476.0,241.8322,242.0658,241.8225,241.988,5476.0
2024-06-17 11:25:00,248.54,248.64,248.34,248.64,3629.0,241.9101,242.0074,241.7154,242.0074,3629.0
2024-06-17 11:30:00,248.61,248.61,248.22,248.28,1464.0,241.9782,241.9782,241.5986,241.657,1464.0
2024-06-17 11:35:00,248.34,248.47,248.17,248.42,4525.0,241.7154,241.842,241.55,241.7933,4525.0
2024-06-17 11:40:00,248.34,248.8,248.34,248.8,3383.0,241.7154,242.1632,241.7154,242.1632,3383.0
2024-06-17 11:45:00,248.75,248.75,248.24,248.36,2170.0,242.1145,242.1145,241.6181,241.7349,2170.0
2024-06-17 11:50:00,248.39,248.65,248.39,248.62,2905.0,241.7641,242.0172,241.7641,241.988,2905.0
2024-06-17 11:55:00,248.56,248.68,248.43,248.43,1777.0,241.9296,242.0464,241.803,241.803,1777.0
2024-06-17 12:00:00,248.52,248.84,248.52,248.84,3976.0,241.8906,242.2021,241.8906,242.2021,3976.0
2024-06-17 12:05:00,248.84,249.16,248.77,249.07,9321.0,242.2021,242.5135,242.134,242.426,9321.0
2024-06-17 12:10:00,249.13,249.51,249.13,249.28,16572.0,242.4844,242.8542,242.4844,242.6303,16572.0
2024-06-17 12:15:00,249.22,249.22,248.76,249.06,6706.0,242.5719,242.5719,242.1242,242.4162,6706.0
2024-06-17 12:20:00,249.04,249.12,248.83,248.89,3910.0,242.3968,242.4746,242.1924,242.2508,3910.0
2024-06-17 12:25:00,248.83,249.31,248.76,249.31,4200.0,242.1924,242.6595,242.1242,242.6595,4200.0
2024-06-17 12:30:00,249.1,249.3,249.01,249.11,6477.0,242.4552,242.6498,242.3676,242.4649,6477.0
2024-06-17 12:35:00,249.14,249.14,248.82,248.83,3161.0,242.4941,242.4941,242.1826,242.1924,3161.0
2024-06-17 12:40:00,248.7,248.7,248.32,248.32,3707.0,242.0658,242.0658,241.696,241.696,3707.0
2024-06-17 12:45:00,248.3,248.76,248.3,248.72,4178.0,241.6765,242.1242,241.6765,242.0853,4178.0
2024-06-17 12:50:00,248.86,249.25,248.79,248.96,9870.0,242.2216,242.6011,242.1534,242.3189,9870.0
2024-06-17 12:55:00,248.98,249.12,248.8,248.85,4279.0,242.3384,242.4746,242.1632,242.2118,4279.0
2024-06-17 13:00:00,248.88,248.91,248.57,248.66,3656.0,242.241,242.2702,241.9393,242.0269,3656.0
2024-06-17 13:05:00,248.64,248.8,248.54,248.6,3057.0,242.0074,242.1632,241.9101,241.9685,3057.0
2024-06-17 13:10:00,248.66,248.8,248.53,248.71,4780.0,242.0269,242.1632,241.9004,242.0756,4780.0
2024-06-17 13:15:00,248.64,248.96,248.61,248.67,9468.0,242.0074,242.3189,241.9782,242.0366,9468.0
2024-06-17 13:20:00,248.76,248.99,248.76,248.87,4665.0,242.1242,242.3481,242.1242,242.2313,4665.0
2024-06-17 13:25:00,248.87,249.08,248.86,248.97,7611.0,242.2313,242.4357,242.2216,242.3286,7611.0
2024-06-17 13:30:00,249.02,249.35,249.02,249.16,3881.0,242.3773,242.6985,242.3773,242.5135,3881.0
2024-06-17 13:35:00,249.23,249.44,249.11,249.37,2588.0,242.5817,242.7861,242.4649,242.7179,2588.0
2024-06-17 13:40:00,249.33,249.38,249.24,249.3,2764.0,242.679,242.7277,242.5914,242.6498,2764.0
2024-06-17 13:45:00,249.34,249.47,249.33,249.45,1486.0,242.6887,242.8153,242.679,242.7958,1486.0
2024-06-17 13:50:00,249.4,249.53,249.34,249.48,7527.0,242.7471,242.8737,242.6887,242.825,7527.0
2024-06-17 13:55:00,249.5,249.51,249.39,249.43,2031.0,242.8445,242.8542,242.7374,242.7763,2031.0
2024-06-17 14:00:00,249.52,249.59,249.41,249.49,1659.0,242.8639,242.9321,242.7569,242.8347,1659.0
2024-06-17 14:05:00,249.49,249.72,249.46,249.52,2122.0,242.8347,243.0586,242.8055,242.8639,2122.0
2024-06-17 14:10:00,249.57,249.65,249.4,249.41,4187.0,242.9126,242.9905,242.7471,242.7569,4187.0
2024-06-17 14:15:00,249.51,249.56,249.21,249.21,2450.0,242.8542,242.9029,242.5622,242.5622,2450.0
2024-06-17 14:20:00,249.26,249.48,249.15,249.48,3827.0,242.6109,242.825,242.5038,242.825,3827.0
2024-06-17 14:25:00,249.5,249.83,249.46,249.67,3041.0,242.8445,243.1657,242.8055,243.0099,3041.0
2024-06-17 14:30:00,249.59,249.65,249.49,249.58,4609.0,242.9321,242.9905,242.8347,242.9223,4609.0
2024-06-17 14:35:00,249.62,249.8,249.54,249.75,5986.0,242.9613,243.1365,242.8834,243.0878,5986.0
2024-06-17 14:40:00,249.72,249.75,249.61,249.66,3304.0,243.0586,243.0878,242.9515,243.0002,3304.0
2024-06-17 14:45:00,249.66,249.68,249.45,249.57,1873.0,243.0002,243.0197,242.7958,242.9126,1873.0
2024-06-17 14:50:00,249.55,249.73,249.5,249.7,1963.0,242.8931,243.0683,242.8445,243.0391,1963.0
2024-06-17 14:55:00,249.69,249.75,249.58,249.7,2617.0,243.0294,243.0878,242.9223,243.0391,2617.0
2024-06-17 15:00:00,249.72,250.18,249.62,249.99,18436.0,243.0586,243.5063,242.9613,243.3214,18436.0
2024-06-17 15:05:00,249.88,249.98,249.79,249.98,2893.0,243.2143,243.3117,243.1267,243.3117,2893.0
2024-06-17 15:10:00,250.06,250.41,250.03,250.41,7300.0,243.3895,243.7302,243.3603,243.7302,7300.0
2024-06-17 15:15:00,250.33,250.47,250.22,250.23,5981.0,243.6523,243.7886,243.5453,243.555,5981.0
2024-06-17 15:20:00,250.2,250.27,250.15,250.27,4243.0,243.5258,243.5939,243.4771,243.5939,4243.0
2024-06-17 15:25:00,250.39,250.43,250.26,250.36,6365.0,243.7107,243.7497,243.5842,243.6815,6365.0
2024-06-17 15:30:00,250.37,250.41,250.2,250.27,6160.0,243.6913,243.7302,243.5258,243.5939,6160.0
2024-06-17 15:35:00,250.21,250.22,250.01,250.13,4999.0,243.5355,243.5453,243.3409,243.4577,4999.0
2024-06-17 15:40:00,250.18,250.36,250.11,250.11,10492.0,243.5063,243.6815,243.4382,243.4382,10492.0
2024-06-17 15:45:00,250.16,250.45,250.04,250.32,14829.0,243.4869,243.7691,243.3701,243.6426,14829.0
2024-06-17 15:50:00,250.33,250.42,249.96,250.1,25317.0,243.6523,243.7399,243.2922,243.4285,25317.0
2024-06-17 15:55:00,250.08,250.42,249.93,250.22,74802.0,243.409,243.7399,243.263,243.5453,74802.0
2024-06-18 09:30:00,250.2,251.9,250.2,251.9,26342.0,243.5258,245.1805,243.5258,245.1805,26342.0
2024-06-18 09:35:00,251.62,252.41,251.61,252.38,12161.0,244.9079,245.6769,244.8982,245.6477,12161.0
2024-06-18 09:40:00,252.26,252.41,250.75,250.75,6663.0,245.5309,245.6769,244.0611,244.0611,6663.0
2024-06-18 09:45:00,250.65,251.49,250.6,251.37,8943.0,243.9638,244.7814,243.9151,244.6646,8943.0
2024-06-18 09:50:00,251.41,251.49,250.97,251.28,5544.0,244.7035,244.7814,244.2753,244.577,5544.0
2024-06-18 09:55:00,251.25,251.27,249.9,250.41,12604.0,244.5478,244.5673,243.2338,243.7302,12604.0
2024-06-18 10:00:00,250.03,250.75,250.03,250.12,7718.0,243.3603,244.0611,243.3603,243.4479,7718.0
2024-06-18 10:05:00,250.11,250.63,250.0,250.63,5545.0,243.4382,243.9443,243.3311,243.9443,5545.0
2024-06-18 10:10:00,250.71,250.87,250.45,250.52,9204.0,244.0222,244.1779,243.7691,243.8373,9204.0
2024-06-18 10:15:00,250.66,250.81,250.47,250.73,2750.0,243.9735,244.1195,243.7886,244.0417,2750.0
2024-06-18 10:20:00,250.73,250.76,249.99,249.99,17144.0,244.0417,244.0709,243.3214,243.3214,17144.0
2024-06-18 10:25:00,250.13,250.72,250.09,250.6,8038.0,243.4577,244.0319,243.4187,243.9151,8038.0
2024-06-18 10:30:00,250.49,250.59,250.28,250.45,7033.0,243.8081,243.9054,243.6037,243.7691,7033.0
2024-06-18 10:35:00,250.47,250.48,250.14,250.26,7688.0,243.7886,243.7983,243.4674,243.5842,7688.0
2024-06-18 10:40:00,250.11,250.5,250.08,250.42,25388.0,243.4382,243.8178,243.409,243.7399,25388.0
2024-06-18 10:45:00,250.34,250.42,250.14,250.21,1900.0,243.6621,243.7399,243.4674,243.5355,1900.0
2024-06-18 10:50:00,250.18,250.54,250.0,250.46,3196.0,243.5063,243.8567,243.3311,243.7789,3196.0
2024-06-18 10:55:00,250.57,250.6,249.96,250.04,4026.0,243.8859,243.9151,243.2922,243.3701,4026.0
2024-06-18 11:00:00,250.04,250.13,249.83,249.83,3148.0,243.3701,243.4577,243.1657,243.1657,3148.0
2024-06-18 11:05:00,249.83,250.25,249.77,250.18,9313.0,243.1657,243.5745,243.1073,243.5063,9313.0
2024-06-18 11:10:00,250.15,250.91,250.14,250.84,7615.0,243.4771,244.2169,243.4674,244.1487,7615.0
2024-06-18 11:15:00,250.94,251.02,250.8,251.02,4466.0,244.2461,244.3239,244.1098,244.3239,4466.0
2024-06-18 11:20:00,251.16,251.24,250.9,250.92,4827.0,244.4602,244.5381,244.2071,244.2266,4827.0
2024-06-18 11:25:00,250.94,251.04,250.75,250.97,4133.0,244.2461,244.3434,244.0611,244.2753,4133.0
2024-06-18 11:30:00,250.98,250.98,250.78,250.9,3511.0,244.285,244.285,244.0903,244.2071,3511.0
2024-06-18 11:35:00,251.0,251.01,250.39,250.39,2782.0,244.3045,244.3142,243.7107,243.7107,2782.0
2024-06-18 11:40:00,250.48,250.65,250.4,250.57,4747.0,243.7983,243.9638,243.7205,243.8859,4747.0
2024-06-18 11:45:00,250.68,250.9,250.53,250.9,1318.0,243.993,244.2071,243.847,244.2071,1318.0
2024-06-18 11:50:00,250.75,250.99,250.75,250.84,2945.0,244.0611,244.2947,244.0611,244.1487,2945.0
2024-06-18 11:55:00,250.77,250.92,250.77,250.78,3540.0,244.0806,244.2266,244.0806,244.0903,3540.0
2024-06-18 12:00:00,250.92,251.03,250.89,250.9,3451.0,244.2266,244.3337,244.1974,244.2071,3451.0
2024-06-18 12:05:00,250.92,251.08,250.83,250.84,8663.0,244.2266,244.3823,244.139,244.1487,8663.0
2024-06-18 12:10:00,250.84,250.85,250.66,250.72,2267.0,244.1487,244.1585,243.9735,244.0319,2267.0
2024-06-18 12:15:00,250.71,250.77,250.56,250.58,2000.0,244.0222,244.0806,243.8762,243.8957,2000.0
2024-06-18 12:20:00,250.6,250.69,250.56,250.6,2879.0,243.9151,244.0027,243.8762,243.9151,2879.0
2024-06-18 12:25:00,250.55,250.6,250.13,250.3,6197.0,243.8665,243.9151,243.4577,243.6231,6197.0
2024-06-18 12:30:00,250.25,250.39,250.24,250.24,6498.0,243.5745,243.7107,243.5647,243.5647,6498.0
2024-06-18 12:35:00,250.25,250.38,250.2,250.33,2704.0,243.5745,243.701,243.5258,243.6523,2704.0
2024-06-18 12:40:00,250.28,250.46,250.28,250.4,3379.0,243.6037,243.7789,243.6037,243.7205,3379.0
2024-06-18 12:45:00,250.34,250.39,249.74,249.91,10844.0,243.6621,243.7107,243.0781,243.2435,10844.0
2024-06-18 12:50:00,249.95,250.12,249.88,250.08,3801.0,243.2825,243.4479,243.2143,243.409,3801.0
2024-06-18 12:55:00,249.99,250.23,249.96,250.23,1500.0,243.3214,243.555,243.2922,243.555,1500.0
2024-06-18 13:00:00,250.16,250.16,249.79,249.87,2569.0,243.4869,243.4869,243.1267,243.2046,2569.0
2024-06-18 13:05:00,249.84,249.85,249.11,249.41,21093.0,243.1754,243.1851,242.4649,242.7569,21093.0
2024-06-18 13:10:00,249.42,249.98,249.38,249.96,4748.0,242.7666,243.3117,242.7277,243.2922,4748.0
2024-06-18 13:15:00,249.97,250.04,249.82,250.03,4579.0,243.3019,243.3701,243.1559,243.3603,4579.0
2024-06-18 13:20:00,249.94,250.15,249.93,249.94,2009.0,243.2727,243.4771,243.263,243.2727,2009.0
2024-06-18 13:25:00,250.02,250.05,249.94,249.99,2994.0,243.3506,243.3798,243.2727,243.3214,2994.0
2024-06-18 13:30:00,249.96,250.02,249.85,249.97,5721.0,243.2922,243.3506,243.1851,243.3019,5721.0
2024-06-18 13:35:00,249.98,250.17,249.95,249.97,6603.0,243.3117,243.4966,243.2825,243.3019,6603.0
2024-06-18 13:40:00,250.05,250.12,250.02,250.04,1929.0,243.3798,243.4479,243.3506,243.3701,1929.0
2024-06-18 13:45:00,250.13,250.44,250.12,250.35,2569.0,243.4577,243.7594,243.4479,243.6718,2569.0
2024-06-18 13:50:00,250.39,250.44,250.17,250.22,2930.0,243.7107,243.7594,243.4966,243.5453,2930.0
2024-06-18 13:55:00,250.23,250.24,249.96,249.97,4229.0,243.555,243.5647,243.2922,243.3019,4229.0
2024-06-18 14:00:00,249.95,249.95,249.38,249.47,5725.0,243.2825,243.2825,242.7277,242.8153,5725.0
2024-06-18 14:05:00,249.5,249.69,249.46,249.48,10399.0,242.8445,243.0294,242.8055,242.825,10399.0
2024-06-18 14:10:00,249.45,249.81,249.43,249.69,2294.0,242.7958,243.1462,242.7763,243.0294,2294.0
2024-06-18 14:15:00,249.79,249.88,249.45,249.58,4744.0,243.1267,243.2143,242.7958,242.9223,4744.0
2024-06-18 14:20:00,249.46,249.46,249.18,249.3,5207.0,242.8055,242.8055,242.533,242.6498,5207.0
2024-06-18 14:25:00,249.28,249.68,249.27,249.67,2161.0,242.6303,243.0197,242.6206,243.0099,2161.0
2024-06-18 14:30:00,249.66,249.82,249.6,249.74,3215.0,243.0002,243.1559,242.9418,243.0781,3215.0
2024-06-18 14:35:00,249.68,249.7,249.59,249.59,2773.0,243.0197,243.0391,242.9321,242.9321,2773.0
2024-06-18 14:40:00,249.49,249.68,249.49,249.64,2400.0,242.8347,243.0197,242.8347,242.9807,2400.0
2024-06-18 14:45:00,249.64,249.76,249.64,249.71,2003.0,242.9807,243.0975,242.9807,243.0489,2003.0
2024-06-18 14:50:00,249.66,249.78,249.47,249.52,7610.0,243.0002,243.117,242.8153,242.8639,7610.0
2024-06-18 14:55:00,249.61,249.61,249.17,249.24,13914.0,242.9515,242.9515,242.5233,242.5914,13914.0
2024-06-18 15:00:00,249.17,249.22,248.98,249.21,7403.0,242.5233,242.5719,242.3384,242.5622,7403.0
2024-06-18 15:05:00,249.22,249.22,248.81,248.83,4815.0,242.5719,242.5719,242.1729,242.1924,4815.0
2024-06-18 15:10:00,248.87,248.92,248.77,248.86,3536.0,242.2313,242.28,242.134,242.2216,3536.0
2024-06-18 15:15:00,248.88,248.88,248.69,248.76,1951.0,242.241,242.241,242.0561,242.1242,1951.0
2024-06-18 15:20:00,248.77,248.91,248.67,248.67,5802.0,242.134,242.2702,242.0366,242.0366,5802.0
2024-06-18 15:25:00,248.68,248.98,248.67,248.77,4972.0,242.0464,242.3384,242.0366,242.134,4972.0
2024-06-18 15:30:00,248.73,248.86,248.66,248.86,4444.0,242.095,242.2216,242.0269,242.2216,4444.0
2024-06-18 15:35:00,248.84,248.93,248.78,248.86,6307.0,242.2021,242.2897,242.1437,242.2216,6307.0
2024-06-18 15:40:00,248.84,248.96,248.7,248.89,11403.0,242.2021,242.3189,242.0658,242.2508,11403.0
2024-06-18 15:45:00,248.85,248.89,248.61,248.61,15526.0,242.2118,242.2508,241.9782,241.9782,15526.0
2024-06-18 15:50:00,248.57,248.61,247.85,248.01,74812.0,241.9393,241.9782,241.2385,241.3942,74812.0
2024-06-18 15:55:00,248.04,248.24,247.6,248.17,82144.0,241.4234,241.6181,240.9952,241.55,82144.0
2024-06-20 09:30:00,248.76,250.56,248.46,250.42,26190.0,242.1242,243.8762,241.8322,243.7399,26190.0
2024-06-20 09:35:00,250.82,250.9,250.1,250.66,16473.0,244.1293,244.2071,243.4285,243.9735,16473.0
2024-06-20 09:40:00,250.66,251.74,250.62,251.69,15989.0,243.9735,245.0247,243.9346,244.9761,15989.0
2024-06-20 09:45:00,251.74,252.41,251.73,251.85,19240.0,245.0247,245.6769,245.015,245.1318,19240.0
2024-06-20 09:50:00,251.8,252.63,251.8,252.63,11108.0,245.0831,245.891,245.0831,245.891,11108.0
2024-06-20 09:55:00,252.5,252.63,251.89,252.62,33308.0,245.7645,245.891,245.1707,245.8813,33308.0
2024-06-20 10:00:00,252.67,253.35,252.6,252.8,35582.0,245.9299,246.5918,245.8618,246.0565,35582.0
2024-06-20 10:05:00,252.79,252.9,252.56,252.65,8935.0,246.0467,246.1538,245.8229,245.9105,8935.0
2024-06-20 10:10:00,252.46,252.46,251.97,252.19,12289.0,245.7255,245.7255,245.2486,245.4627,12289.0
2024-06-20 10:15:00,252.21,253.13,251.82,253.0,12491.0,245.4822,246.3776,245.1026,246.2511,12491.0
2024-06-20 10:20:00,252.98,253.3,252.75,252.77,9541.0,246.2316,246.5431,246.0078,246.0273,9541.0
2024-06-20 10:25:00,252.56,253.23,252.56,253.09,6800.0,245.8229,246.475,245.8229,246.3387,6800.0
2024-06-20 10:30:00,253.0,253.1,252.51,252.9,21399.0,246.2511,246.3484,245.7742,246.1538,21399.0
2024-06-20 10:35:00,252.94,253.17,252.64,252.96,7153.0,246.1927,246.4166,245.9007,246.2122,7153.0
2024-06-20 10:40:00,252.87,252.87,252.04,252.48,8103.0,246.1246,246.1246,245.3167,245.745,8103.0
2024-06-20 10:45:00,252.48,253.03,252.47,252.98,4590.0,245.745,246.2803,245.7353,246.2316,4590.0
2024-06-20 10:50:00,253.02,253.09,252.84,252.92,6148.0,246.2706,246.3387,246.0954,246.1733,6148.0
2024-06-20 10:55:00,252.91,252.94,252.54,252.68,5932.0,246.1635,246.1927,245.8034,245.9397,5932.0
2024-06-20 11:00:00,252.82,252.91,252.64,252.78,6413.0,246.0759,246.1635,245.9007,246.037,6413.0
2024-06-20 11:05:00,252.81,252.83,252.71,252.73,3818.0,246.0662,246.0857,245.9689,245.9883,3818.0
2024-06-20 11:10:00,252.73,252.98,252.7,252.97,4238.0,245.9883,246.2316,245.9591,246.2219,4238.0
2024-06-20 11:15:00,253.03,253.03,252.45,252.53,9417.0,246.2803,246.2803,245.7158,245.7937,9417.0
2024-06-20 11:20:00,252.39,252.5,252.25,252.39,5891.0,245.6574,245.7645,245.5211,245.6574,5891.0
2024-06-20 11:25:00,252.43,252.7,252.34,252.67,5654.0,245.6963,245.9591,245.6087,245.9299,5654.0
2024-06-20 11:30:00,252.64,252.68,252.42,252.68,4340.0,245.9007,245.9397,245.6866,245.9397,4340.0
2024-06-20 11:35:00,252.76,252.8,252.37,252.37,6094.0,246.0175,246.0565,245.6379,245.6379,6094.0
2024-06-20 11:40:00,252.32,252.43,252.21,252.21,3278.0,245.5893,245.6963,245.4822,245.4822,3278.0
2024-06-20 11:45:00,252.25,252.43,252.07,252.13,4259.0,245.5211,245.6963,245.3459,245.4043,4259.0
2024-06-20 11:50:00,252.21,252.44,252.17,252.18,2496.0,245.4822,245.7061,245.4433,245.453,2496.0
2024-06-20 11:55:00,252.14,252.24,252.05,252.1,2875.0,245.4141,245.5114,245.3265,245.3751,2875.0
2024-06-20 12:00:00,252.02,252.17,251.98,252.16,3398.0,245.2973,245.4433,245.2583,245.4335,3398.0
2024-06-20 12:05:00,252.16,252.18,252.03,252.16,2378.0,245.4335,245.453,245.307,245.4335,2378.0
2024-06-20 12:10:00,252.08,252.31,252.06,252.28,4561.0,245.3557,245.5795,245.3362,245.5503,4561.0
2024-06-20 12:15:00,252.29,252.48,252.27,252.33,3213.0,245.5601,245.745,245.5406,245.599,3213.0
2024-06-20 12:20:00,252.4,252.6,252.15,252.33,3658.0,245.6671,245.8618,245.4238,245.599,3658.0
2024-06-20 12:25:00,252.38,252.38,252.15,252.19,1650.0,245.6477,245.6477,245.4238,245.4627,1650.0
2024-06-20 12:30:00,252.2,252.51,252.1,252.39,3604.0,245.4725,245.7742,245.3751,245.6574,3604.0
2024-06-20 12:35:00,252.34,252.51,252.22,252.35,3220.0,245.6087,245.7742,245.4919,245.6185,3220.0
2024-06-20 12:40:00,252.4,252.4,252.25,252.33,1891.0,245.6671,245.6671,245.5211,245.599,1891.0
2024-06-20 12:45:00,252.22,252.47,252.22,252.36,4652.0,245.4919,245.7353,245.4919,245.6282,4652.0
2024-06-20 12:50:00,252.42,252.54,252.3,252.4,2884.0,245.6866,245.8034,245.5698,245.6671,2884.0
2024-06-20 12:55:00,252.52,252.52,252.35,252.4,2312.0,245.7839,245.7839,245.6185,245.6671,2312.0
2024-06-20 13:00:00,252.4,252.4,252.21,252.35,2450.0,245.6671,245.6671,245.4822,245.6185,2450.0
2024-06-20 13:05:00,252.29,252.43,251.9,251.93,4086.0,245.5601,245.6963,245.1805,245.2097,4086.0
2024-06-20 13:10:00,251.88,252.01,251.73,251.89,2626.0,245.161,245.2875,245.015,245.1707,2626.0
2024-06-20 13:15:00,251.91,252.11,251.9,252.0,2724.0,245.1902,245.3849,245.1805,245.2778,2724.0
2024-06-20 13:20:00,251.95,252.03,251.69,251.97,5877.0,245.2291,245.307,244.9761,245.2486,5877.0
2024-06-20 13:25:00,252.06,252.28,251.97,252.28,3039.0,245.3362,245.5503,245.2486,245.5503,3039.0
2024-06-20 13:30:00,252.31,252.47,252.18,252.46,2572.0,245.5795,245.7353,245.453,245.7255,2572.0
2024-06-20 13:35:00,252.3,252.62,252.16,252.27,5612.0,245.5698,245.8813,245.4335,245.5406,5612.0
2024-06-20 13:40:00,252.25,252.67,252.24,252.61,3497.0,245.5211,245.9299,245.5114,245.8715,3497.0
2024-06-20 13:45:00,252.68,252.87,252.59,252.82,3193.0,245.9397,246.1246,245.8521,246.0759,3193.0
2024-06-20 13:50:00,252.9,252.9,252.66,252.77,3672.0,246.1538,246.1538,245.9202,246.0273,3672.0
2024-06-20 13:55:00,252.85,252.95,252.78,252.79,3643.0,246.1051,246.2024,246.037,246.0467,3643.0
2024-06-20 14:00:00,252.77,252.9,252.75,252.78,2899.0,246.0273,246.1538,246.0078,246.037,2899.0
2024-06-20 14:05:00,252.9,252.97,252.78,252.89,6417.0,246.1538,246.2219,246.037,246.1441,6417.0
2024-06-20 14:10:00,252.87,252.94,252.78,252.92,5558.0,246.1246,246.1927,246.037,246.1733,5558.0
2024-06-20 14:15:00,252.93,253.0,252.67,252.67,4861.0,246.183,246.2511,245.9299,245.9299,4861.0
2024-06-20 14:20:00,252.67,252.8,252.53,252.8,5334.0,245.9299,246.0565,245.7937,246.0565,5334.0
2024-06-20 14:25:00,252.8,253.04,252.8,253.0,3299.0,246.0565,246.29,246.0565,246.2511,3299.0
2024-06-20 14:30:00,252.93,253.12,252.92,252.97,3940.0,246.183,246.3679,246.1733,246.2219,3940.0
2024-06-20 14:35:00,253.07,253.07,252.88,253.02,3819.0,246.3192,246.3192,246.1343,246.2706,3819.0
2024-06-20 14:40:00,253.02,253.05,252.7,252.71,5840.0,246.2706,246.2998,245.9591,245.9689,5840.0
2024-06-20 14:45:00,252.79,253.1,252.76,253.09,3885.0,246.0467,246.3484,246.0175,246.3387,3885.0
2024-06-20 14:50:00,253.15,253.15,252.74,252.81,3194.0,246.3971,246.3971,245.9981,246.0662,3194.0
2024-06-20 14:55:00,252.86,253.0,252.81,252.87,2772.0,246.1149,246.2511,246.0662,246.1246,2772.0
2024-06-20 15:00:00,252.83,252.83,252.41,252.66,7952.0,246.0857,246.0857,245.6769,245.9202,7952.0
2024-06-20 15:05:00,252.62,252.62,252.47,252.47,2845.0,245.8813,245.8813,245.7353,245.7353,2845.0
2024-06-20 15:10:00,252.42,252.68,252.4,252.41,13679.0,245.6866,245.9397,245.6671,245.6769,13679.0
2024-06-20 15:15:00,252.36,252.43,252.29,252.33,5363.0,245.6282,245.6963,245.5601,245.599,5363.0
2024-06-20 15:20:00,252.4,252.49,252.16,252.26,4341.0,245.6671,245.7547,245.4335,245.5309,4341.0
2024-06-20 15:25:00,252.13,252.55,252.07,252.49,3901.0,245.4043,245.8131,245.3459,245.7547,3901.0
2024-06-20 15:30:00,252.49,252.57,252.24,252.57,5720.0,245.7547,245.8326,245.5114,245.8326,5720.0
2024-06-20 15:35:00,252.53,252.57,252.28,252.41,11564.0,245.7937,245.8326,245.5503,245.6769,11564.0
2024-06-20 15:40:00,252.45,252.46,252.14,252.39,7883.0,245.7158,245.7255,245.4141,245.6574,7883.0
2024-06-20 15:45:00,252.39,252.61,252.22,252.28,10216.0,245.6574,245.8715,245.4919,245.5503,10216.0
2024-06-20 15:50:00,252.22,252.94,252.2,252.85,34685.0,245.4919,246.1927,245.4725,246.1051,34685.0
2024-06-20 15:55:00,252.85,252.87,252.37,252.54,83620.0,246.1051,246.1246,245.6379,245.8034,83620.0
2024-06-21 09:30:00,252.98,253.89,251.8,252.04,154530.0,246.2316,247.1174,245.0831,245.3167,154530.0
2024-06-21 09:35:00,251.96,253.38,251.61,252.78,7712.0,245.2389,246.621,244.8982,246.037,7712.0
2024-06-21 09:40:00,252.33,253.53,252.21,253.53,18549.0,245.599,246.767,245.4822,246.767,18549.0
2024-06-21 09:45:00,253.3,254.49,252.49,254.39,27302.0,246.5431,247.7014,245.7547,247.604,27302.0
2024-06-21 09:50:00,254.27,254.6,253.84,254.46,8880.0,247.4872,247.8084,247.0687,247.6722,8880.0
2024-06-21 09:55:00,254.39,254.54,253.77,254.1,12725.0,247.604,247.75,247.0006,247.3218,12725.0
2024-06-21 10:00:00,254.08,254.89,253.9,254.68,26615.0,247.3023,248.0907,247.1271,247.8863,26615.0
2024-06-21 10:05:00,254.77,254.85,254.18,254.37,33152.0,247.9739,248.0518,247.3996,247.5846,33152.0
2024-06-21 10:10:00,254.36,254.91,254.29,254.83,11554.0,247.5748,248.1102,247.5067,248.0323,11554.0
2024-06-21 10:15:00,254.87,254.89,254.37,254.64,17600.0,248.0712,248.0907,247.5846,247.8474,17600.0
2024-06-21 10:20:00,254.63,254.91,254.25,254.83,8909.0,247.8376,248.1102,247.4678,248.0323,8909.0
2024-06-21 10:25:00,254.78,254.92,254.65,254.65,6608.0,247.9836,248.1199,247.8571,247.8571,6608.0
2024-06-21 10:30:00,254.74,254.91,254.44,254.58,6346.0,247.9447,248.1102,247.6527,247.789,6346.0
2024-06-21 10:35:00,254.58,254.79,254.43,254.43,3003.0,247.789,247.9934,247.643,247.643,3003.0
2024-06-21 10:40:00,254.5,254.87,254.42,254.5,8221.0,247.7111,248.0712,247.6332,247.7111,8221.0
2024-06-21 10:45:00,254.52,254.83,254.46,254.78,5775.0,247.7306,248.0323,247.6722,247.9836,5775.0
2024-06-21 10:50:00,254.75,255.4,254.71,255.25,15138.0,247.9544,248.5871,247.9155,248.4411,15138.0
2024-06-21 10:55:00,255.37,255.48,255.1,255.16,10019.0,248.5579,248.665,248.2951,248.3535,10019.0
2024-06-21 11:00:00,255.12,255.39,254.98,255.26,9341.0,248.3146,248.5774,248.1783,248.4508,9341.0
2024-06-21 11:05:00,255.19,255.35,255.0,255.0,7084.0,248.3827,248.5384,248.1978,248.1978,7084.0
2024-06-21 11:10:00,255.07,255.25,255.0,255.25,2745.0,248.2659,248.4411,248.1978,248.4411,2745.0
2024-06-21 11:15:00,255.19,255.44,255.16,255.43,8245.0,248.3827,248.626,248.3535,248.6163,8245.0
2024-06-21 11:20:00,255.43,255.43,255.02,255.08,11410.0,248.6163,248.6163,248.2172,248.2756,11410.0
2024-06-21 11:25:00,255.08,255.2,254.97,255.03,24330.0,248.2756,248.3924,248.1686,248.227,24330.0
2024-06-21 11:30:00,255.05,255.05,254.61,254.95,13468.0,248.2464,248.2464,247.8182,248.1491,13468.0
2024-06-21 11:35:00,255.01,255.05,254.77,254.97,11481.0,248.2075,248.2464,247.9739,248.1686,11481.0
2024-06-21 11:40:00,254.94,255.13,254.81,254.81,7862.0,248.1394,248.3243,248.0128,248.0128,7862.0
2024-06-21 11:45:00,254.8,254.83,254.63,254.81,8426.0,248.0031,248.0323,247.8376,248.0128,8426.0
2024-06-21 11:50:00,254.83,255.22,254.78,255.13,8256.0,248.0323,248.4119,247.9836,248.3243,8256.0
2024-06-21 11:55:00,255.12,255.14,254.97,255.03,9209.0,248.3146,248.334,248.1686,248.227,9209.0
2024-06-21 12:00:00,255.08,255.35,255.08,255.17,9100.0,248.2756,248.5384,248.2756,248.3632,9100.0
2024-06-21 12:05:00,255.2,255.2,254.83,255.15,7201.0,248.3924,248.3924,248.0323,248.3438,7201.0
2024-06-21 12:10:00,255.14,255.23,254.96,255.23,7741.0,248.334,248.4216,248.1588,248.4216,7741.0
2024-06-21 12:15:00,255.26,255.28,255.03,255.04,8983.0,248.4508,248.4703,248.227,248.2367,8983.0
2024-06-21 12:20:00,255.05,255.35,254.96,255.34,13255.0,248.2464,248.5384,248.1588,248.5287,13255.0
2024-06-21 12:25:00,255.26,255.62,255.26,255.5,9384.0,248.4508,248.8012,248.4508,248.6844,9384.0
2024-06-21 12:30:00,255.46,255.68,255.42,255.58,8661.0,248.6455,248.8596,248.6066,248.7623,8661.0
2024-06-21 12:35:00,255.53,255.89,255.44,255.84,14820.0,248.7136,249.064,248.626,249.0154,14820.0
2024-06-21 12:40:00,255.82,255.87,255.62,255.62,12737.0,248.9959,249.0446,248.8012,248.8012,12737.0
2024-06-21 12:45:00,255.69,255.69,255.53,255.68,4672.0,248.8694,248.8694,248.7136,248.8596,4672.0
2024-06-21 12:50:00,255.69,255.77,255.5,255.73,7510.0,248.8694,248.9472,248.6844,248.9083,7510.0
2024-06-21 12:55:00,255.71,255.71,255.49,255.66,3250.0,248.8888,248.8888,248.6747,248.8402,3250.0
2024-06-21 13:00:00,255.57,255.78,255.56,255.76,7147.0,248.7526,248.957,248.7428,248.9375,7147.0
2024-06-21 13:05:00,255.73,255.87,255.68,255.79,1922.0,248.9083,249.0446,248.8596,248.9667,1922.0
2024-06-21 13:10:00,255.81,255.84,255.69,255.79,4216.0,248.9862,249.0154,248.8694,248.9667,4216.0
2024-06-21 13:15:00,255.75,255.89,255.66,255.71,6356.0,248.9278,249.064,248.8402,248.8888,6356.0
2024-06-21 13:20:00,255.67,255.77,255.4,255.4,7834.0,248.8499,248.9472,248.5871,248.5871,7834.0
2024-06-21 13:25:00,255.38,255.42,255.17,255.17,4525.0,248.5676,248.6066,248.3632,248.3632,4525.0
2024-06-21 13:30:00,255.15,255.26,254.93,254.93,2740.0,248.3438,248.4508,248.1296,248.1296,2740.0
2024-06-21 13:35:00,254.98,255.16,254.89,255.16,5902.0,248.1783,248.3535,248.0907,248.3535,5902.0
2024-06-21 13:40:00,255.22,255.37,255.12,255.13,2382.0,248.4119,248.5579,248.3146,248.3243,2382.0
2024-06-21 13:45:00,255.04,255.15,254.94,254.94,6406.0,248.2367,248.3438,248.1394,248.1394,6406.0
2024-06-21 13:50:00,254.94,255.07,254.93,255.01,2915.0,248.1394,248.2659,248.1296,248.2075,2915.0
2024-06-21 13:55:00,255.02,255.09,254.89,255.08,5686.0,248.2172,248.2854,248.0907,248.2756,5686.0
2024-06-21 14:00:00,255.05,255.23,254.93,254.96,17653.0,248.2464,248.4216,248.1296,248.1588,17653.0
2024-06-21 14:05:00,254.99,255.03,254.9,255.01,4273.0,248.188,248.227,248.1004,248.2075,4273.0
2024-06-21 14:10:00,255.0,255.27,254.98,255.11,6408.0,248.1978,248.4606,248.1783,248.3048,6408.0
2024-06-21 14:15:00,255.13,255.15,254.98,255.09,6149.0,248.3243,248.3438,248.1783,248.2854,6149.0
2024-06-21 14:20:00,255.09,255.09,254.86,254.94,14179.0,248.2854,248.2854,248.0615,248.1394,14179.0
2024-06-21 14:25:00,254.95,255.08,254.95,255.06,5819.0,248.1491,248.2756,248.1491,248.2562,5819.0
2024-06-21 14:30:00,255.06,255.22,254.96,254.98,7567.0,248.2562,248.4119,248.1588,248.1783,7567.0
2024-06-21 14:35:00,255.03,255.08,254.88,254.93,16475.0,248.227,248.2756,248.081,248.1296,16475.0
2024-06-21 14:40:00,254.89,255.03,254.34,254.38,17577.0,248.0907,248.227,247.5554,247.5943,17577.0
2024-06-21 14:45:00,254.39,254.68,254.33,254.43,4705.0,247.604,247.8863,247.5456,247.643,4705.0
2024-06-21 14:50:00,254.37,254.69,254.37,254.68,9070.0,247.5846,247.896,247.5846,247.8863,9070.0
2024-06-21 14:55:00,254.7,254.85,254.62,254.7,13918.0,247.9058,248.0518,247.8279,247.9058,13918.0
2024-06-21 15:00:00,254.81,254.91,254.78,254.81,5751.0,248.0128,248.1102,247.9836,248.0128,5751.0
2024-06-21 15:05:00,254.85,254.94,254.77,254.79,5182.0,248.0518,248.1394,247.9739,247.9934,5182.0
2024-06-21 15:10:00,254.81,254.86,254.72,254.74,4371.0,248.0128,248.0615,247.9252,247.9447,4371.0
2024-06-21 15:15:00,254.71,254.96,254.68,254.94,7266.0,247.9155,248.1588,247.8863,248.1394,7266.0
2024-06-21 15:20:00,254.95,255.05,254.93,254.96,11621.0,248.1491,248.2464,248.1296,248.1588,11621.0
2024-06-21 15:25:00,254.89,254.92,254.58,254.59,27310.0,248.0907,248.1199,247.789,247.7987,27310.0
2024-06-21 15:30:00,254.59,254.59,254.31,254.46,6046.0,247.7987,247.7987,247.5262,247.6722,6046.0
2024-06-21 15:35:00,254.45,254.52,254.27,254.47,11398.0,247.6624,247.7306,247.4872,247.6819,11398.0
2024-06-21 15:40:00,254.47,254.58,254.32,254.44,16665.0,247.6819,247.789,247.5359,247.6527,16665.0
2024-06-21 15:45:00,254.43,254.45,254.05,254.08,32442.0,247.643,247.6624,247.2731,247.3023,32442.0
2024-06-21 15:50:00,254.05,254.13,253.71,254.13,36012.0,247.2731,247.351,246.9422,247.351,36012.0
2024-06-21 15:55:00,254.09,254.14,253.5,253.66,98250.0,247.312,247.3607,246.7378,246.8935,98250.0
2024-06-24 09:30:00,253.98,254.69,253.14,253.86,41848.0,248.5349,249.2297,247.7129,248.4175,41848.0
2024-06-24 09:35:00,253.77,255.48,253.77,254.96,19702.0,248.3294,250.0028,248.3294,249.4939,19702.0
2024-06-24 09:40:00,254.48,254.66,253.66,253.87,13299.0,249.0242,249.2003,248.2218,248.4273,13299.0
2024-06-24 09:45:00,253.87,254.46,253.56,254.46,5770.0,248.4273,249.0046,248.1239,249.0046,5770.0
2024-06-24 09:50:00,254.65,254.71,253.98,254.02,12242.0,249.1905,249.2493,248.5349,248.5741,12242.0
2024-06-24 09:55:00,254.32,255.17,254.08,255.17,30713.0,248.8676,249.6994,248.6328,249.6994,30713.0
2024-06-24 10:00:00,255.17,255.77,254.9,255.68,38550.0,249.6994,250.2865,249.4352,250.1985,38550.0
2024-06-24 10:05:00,255.5,256.18,255.21,255.82,19355.0,250.0223,250.6877,249.7385,250.3355,19355.0
2024-06-24 10:10:00,255.96,256.35,255.78,256.19,17420.0,250.4725,250.8541,250.2963,250.6975,17420.0
2024-06-24 10:15:00,256.21,256.22,255.04,255.42,31695.0,250.7171,250.7269,249.5722,249.944,31695.0
2024-06-24 10:20:00,255.53,256.0,255.36,255.71,12849.0,250.0517,250.5116,249.8853,250.2278,12849.0
2024-06-24 10:25:00,255.81,255.85,255.33,255.38,8542.0,250.3257,250.3648,249.856,249.9049,8542.0
2024-06-24 10:30:00,255.41,255.81,255.22,255.7,7810.0,249.9343,250.3257,249.7483,250.218,7810.0
2024-06-24 10:35:00,255.86,255.93,255.67,255.84,18659.0,250.3746,250.4431,250.1887,250.355,18659.0
2024-06-24 10:40:00,255.85,256.24,255.77,256.18,10108.0,250.3648,250.7465,250.2865,250.6877,10108.0
2024-06-24 10:45:00,256.28,256.34,255.98,256.07,13046.0,250.7856,250.8443,250.492,250.5801,13046.0
2024-06-24 10:50:00,256.05,256.16,255.95,256.16,12269.0,250.5605,250.6682,250.4627,250.6682,12269.0
2024-06-24 10:55:00,256.05,256.36,255.94,256.17,4427.0,250.5605,250.8639,250.4529,250.678,4427.0
2024-06-24 11:00:00,256.15,256.31,256.06,256.31,3222.0,250.6584,250.815,250.5703,250.815,3222.0
2024-06-24 11:05:00,256.31,256.62,256.18,256.62,5125.0,250.815,251.1183,250.6877,251.1183,5125.0
2024-06-24 11:10:00,256.61,256.64,256.41,256.52,16063.0,251.1085,251.1379,250.9128,251.0205,16063.0
2024-06-24 11:15:00,256.67,256.76,256.48,256.64,5378.0,251.1672,251.2553,250.9813,251.1379,5378.0
2024-06-24 11:20:00,256.63,256.63,256.25,256.43,3614.0,251.1281,251.1281,250.7562,250.9324,3614.0
2024-06-24 11:25:00,256.44,256.73,256.41,256.65,3317.0,250.9422,251.226,250.9128,251.1477,3317.0
2024-06-24 11:30:00,256.53,256.9,256.48,256.84,4998.0,251.0302,251.3923,250.9813,251.3336,4998.0
2024-06-24 11:35:00,256.73,256.91,256.73,256.8,4744.0,251.226,251.4021,251.226,251.2945,4744.0
2024-06-24 11:40:00,256.84,256.99,256.63,256.76,10785.0,251.3336,251.4804,251.1281,251.2553,10785.0
2024-06-24 11:45:00,256.75,256.86,256.75,256.85,2681.0,251.2455,251.3532,251.2455,251.3434,2681.0
2024-06-24 11:50:00,256.69,256.84,256.68,256.76,4709.0,251.1868,251.3336,251.177,251.2553,4709.0
2024-06-24 11:55:00,256.82,256.84,256.7,256.78,4791.0,251.314,251.3336,251.1966,251.2749,4791.0
2024-06-24 12:00:00,256.72,256.93,256.66,256.83,6136.0,251.2162,251.4217,251.1575,251.3238,6136.0
2024-06-24 12:05:00,256.86,256.94,256.67,256.72,8276.0,251.3532,251.4315,251.1672,251.2162,8276.0
2024-06-24 12:10:00,256.72,256.84,256.61,256.75,4273.0,251.2162,251.3336,251.1085,251.2455,4273.0
2024-06-24 12:15:00,256.69,256.73,256.58,256.69,2318.0,251.1868,251.226,251.0792,251.1868,2318.0
2024-06-24 12:20:00,256.64,256.81,256.61,256.72,8280.0,251.1379,251.3042,251.1085,251.2162,8280.0
2024-06-24 12:25:00,256.75,256.75,256.58,256.58,1896.0,251.2455,251.2455,251.0792,251.0792,1896.0
2024-06-24 12:30:00,256.64,256.64,256.36,256.47,5510.0,251.1379,251.1379,250.8639,250.9715,5510.0
2024-06-24 12:35:00,256.51,256.94,256.51,256.86,3991.0,251.0107,251.4315,251.0107,251.3532,3991.0
2024-06-24 12:40:00,256.88,257.13,256.88,257.13,8549.0,251.3727,251.6174,251.3727,251.6174,8549.0
2024-06-24 12:45:00,257.16,257.25,256.96,257.04,14203.0,251.6467,251.7348,251.451,251.5293,14203.0
2024-06-24 12:50:00,257.07,257.31,256.93,257.03,9727.0,251.5587,251.7935,251.4217,251.5195,9727.0
2024-06-24 12:55:00,257.06,257.16,256.98,257.11,3957.0,251.5489,251.6467,251.4706,251.5978,3957.0
2024-06-24 13:00:00,257.13,257.15,256.78,256.79,2614.0,251.6174,251.637,251.2749,251.2847,2614.0
2024-06-24 13:05:00,256.84,256.97,256.64,256.65,1916.0,251.3336,251.4608,251.1379,251.1477,1916.0
2024-06-24 13:10:00,256.62,256.71,256.56,256.58,1591.0,251.1183,251.2064,251.0596,251.0792,1591.0
2024-06-24 13:15:00,256.63,256.65,256.44,256.49,1694.0,251.1281,251.1477,250.9422,250.9911,1694.0
2024-06-24 13:20:00,256.44,256.46,256.05,256.1,4793.0,250.9422,250.9617,250.5605,250.6095,4793.0
2024-06-24 13:25:00,256.15,256.18,255.93,256.06,6198.0,250.6584,250.6877,250.4431,250.5703,6198.0
2024-06-24 13:30:00,256.03,256.03,255.5,255.5,10301.0,250.541,250.541,250.0223,250.0223,10301.0
2024-06-24 13:35:00,255.5,255.79,255.34,255.79,9997.0,250.0223,250.3061,249.8658,250.3061,9997.0
2024-06-24 13:40:00,255.84,256.0,255.58,255.58,8159.0,250.355,250.5116,250.1006,250.1006,8159.0
2024-06-24 13:45:00,255.72,255.72,255.28,255.32,3181.0,250.2376,250.2376,249.807,249.8462,3181.0
2024-06-24 13:50:00,255.42,255.44,255.1,255.1,4114.0,249.944,249.9636,249.6309,249.6309,4114.0
2024-06-24 13:55:00,255.16,255.42,255.12,255.31,3040.0,249.6896,249.944,249.6505,249.8364,3040.0
2024-06-24 14:00:00,255.27,255.34,255.08,255.3,5039.0,249.7973,249.8658,249.6113,249.8266,5039.0
2024-06-24 14:05:00,255.39,255.98,255.33,255.79,5159.0,249.9147,250.492,249.856,250.3061,5159.0
2024-06-24 14:10:00,255.73,255.73,255.57,255.68,5208.0,250.2474,250.2474,250.0908,250.1985,5208.0
2024-06-24 14:15:00,255.69,256.04,255.68,255.91,5660.0,250.2083,250.5507,250.1985,250.4235,5660.0
2024-06-24 14:20:00,255.97,256.03,255.81,255.82,4014.0,250.4823,250.541,250.3257,250.3355,4014.0
2024-06-24 14:25:00,255.88,256.05,255.87,256.05,3442.0,250.3942,250.5605,250.3844,250.5605,3442.0
2024-06-24 14:30:00,255.85,256.07,255.8,256.0,6098.0,250.3648,250.5801,250.3159,250.5116,6098.0
2024-06-24 14:35:00,256.22,256.33,256.01,256.23,5068.0,250.7269,250.8345,250.5214,250.7367,5068.0
2024-06-24 14:40:00,256.23,256.33,256.18,256.26,4656.0,250.7367,250.8345,250.6877,250.766,4656.0
2024-06-24 14:45:00,256.27,256.66,256.27,256.66,7413.0,250.7758,251.1575,250.7758,251.1575,7413.0
2024-06-24 14:50:00,256.63,256.8,256.63,256.72,1424.0,251.1281,251.2945,251.1281,251.2162,1424.0
2024-06-24 14:55:00,256.75,256.88,256.64,256.72,4086.0,251.2455,251.3727,251.1379,251.2162,4086.0
2024-06-24 15:00:00,256.72,256.8,256.66,256.72,3336.0,251.2162,251.2945,251.1575,251.2162,3336.0
2024-06-24 15:05:00,256.73,256.92,256.68,256.91,5712.0,251.226,251.4119,251.177,251.4021,5712.0
2024-06-24 15:10:00,256.91,256.96,256.7,256.75,6635.0,251.4021,251.451,251.1966,251.2455,6635.0
2024-06-24 15:15:00,256.74,256.81,256.58,256.65,4182.0,251.2357,251.3042,251.0792,251.1477,4182.0
2024-06-24 15:20:00,256.64,256.73,256.38,256.54,7229.0,251.1379,251.226,250.8835,251.04,7229.0
2024-06-24 15:25:00,256.37,256.53,256.34,256.53,3485.0,250.8737,251.0302,250.8443,251.0302,3485.0
2024-06-24 15:30:00,256.43,256.59,256.43,256.51,8516.0,250.9324,251.089,250.9324,251.0107,8516.0
2024-06-24 15:35:00,256.51,256.88,256.46,256.73,19444.0,251.0107,251.3727,250.9617,251.226,19444.0
2024-06-24 15:40:00,256.75,256.89,256.57,256.75,15105.0,251.2455,251.3825,251.0694,251.2455,15105.0
2024-06-24 15:45:00,256.73,256.94,256.72,256.89,23957.0,251.226,251.4315,251.2162,251.3825,23957.0
2024-06-24 15:50:00,256.85,257.15,256.7,257.0,41913.0,251.3434,251.637,251.1966,251.4902,41913.0
2024-06-24 15:55:00,256.95,256.99,256.17,256.61,119027.0,251.4412,251.4804,250.678,251.1085,119027.0
2024-06-25 09:30:00,256.15,256.15,253.43,254.93,51257.0,250.6584,250.6584,247.9967,249.4645,51257.0
2024-06-25 09:35:00,254.56,254.57,253.6,254.46,27286.0,249.1025,249.1123,248.1631,249.0046,27286.0
2024-06-25 09:40:00,254.31,254.52,253.23,253.85,115436.0,248.8578,249.0633,247.801,248.4077,115436.0
2024-06-25 09:45:00,253.7,253.92,252.72,253.92,78744.0,248.2609,248.4762,247.3019,248.4762,78744.0
2024-06-25 09:50:00,253.87,254.59,253.71,254.14,51508.0,248.4273,249.1318,248.2707,248.6915,51508.0
2024-06-25 09:55:00,254.13,254.85,253.99,254.58,20199.0,248.6817,249.3863,248.5447,249.1221,20199.0
2024-06-25 10:00:00,254.5,255.48,254.4,255.45,78225.0,249.0438,250.0028,248.9459,249.9734,78225.0
2024-06-25 10:05:00,255.41,255.47,254.62,254.98,75775.0,249.9343,249.993,249.1612,249.5135,75775.0
2024-06-25 10:10:00,255.01,255.59,254.93,255.15,23327.0,249.5428,250.1104,249.4645,249.6798,23327.0
2024-06-25 10:15:00,255.18,255.25,254.91,254.97,12737.0,249.7092,249.7777,249.445,249.5037,12737.0
2024-06-25 10:20:00,254.89,255.08,254.49,254.67,40399.0,249.4254,249.6113,249.034,249.2101,40399.0
2024-06-25 10:25:00,254.67,254.83,254.28,254.63,36261.0,249.2101,249.3667,248.8285,249.171,36261.0
2024-06-25 10:30:00,254.61,255.31,254.52,254.75,20456.0,249.1514,249.8364,249.0633,249.2884,20456.0
2024-06-25 10:35:00,254.8,254.84,254.23,254.49,40653.0,249.3373,249.3765,248.7796,249.034,40653.0
2024-06-25 10:40:00,254.58,254.6,254.32,254.4,14533.0,249.1221,249.1416,248.8676,248.9459,14533.0
2024-06-25 10:45:00,254.35,254.47,254.0,254.46,18183.0,248.897,249.0144,248.5545,249.0046,18183.0
2024-06-25 10:50:00,254.45,254.5,254.1,254.1,16072.0,248.9948,249.0438,248.6523,248.6523,16072.0
2024-06-25 10:55:00,254.05,254.41,254.03,254.34,8452.0,248.6034,248.9557,248.5838,248.8872,8452.0
2024-06-25 11:00:00,254.39,254.39,253.88,253.95,12985.0,248.9361,248.9361,248.4371,248.5056,12985.0
2024-06-25 11:05:00,253.96,254.04,253.12,253.36,18304.0,248.5153,248.5936,247.6934,247.9282,18304.0
2024-06-25 11:10:00,253.3,253.63,253.18,253.18,13087.0,247.8695,248.1924,247.7521,247.7521,13087.0
2024-06-25 11:15:00,253.23,253.24,252.6,253.0,22516.0,247.801,247.8108,247.1845,247.5759,22516.0
2024-06-25 11:20:00,253.0,253.5,252.96,253.41,10261.0,247.5759,248.0652,247.5368,247.9771,10261.0
2024-06-25 11:25:00,253.42,253.84,253.33,253.43,30637.0,247.9869,248.3979,247.8988,247.9967,30637.0
2024-06-25 11:30:00,253.43,253.69,253.3,253.35,11807.0,247.9967,248.2511,247.8695,247.9184,11807.0
2024-06-25 11:35:00,253.52,253.95,253.39,253.59,22584.0,248.0848,248.5056,247.9576,248.1533,22584.0
2024-06-25 11:40:00,253.51,253.74,253.31,253.74,20134.0,248.075,248.3001,247.8793,248.3001,20134.0
2024-06-25 11:45:00,253.74,254.17,253.72,254.12,23042.0,248.3001,248.7208,248.2805,248.6719,23042.0
2024-06-25 11:50:00,254.16,254.48,253.96,254.18,31957.0,248.7111,249.0242,248.5153,248.7306,31957.0
2024-06-25 11:55:00,254.19,254.24,253.66,253.71,22783.0,248.7404,248.7893,248.2218,248.2707,22783.0
2024-06-25 12:00:00,253.73,253.73,252.86,253.29,41623.0,248.2903,248.2903,247.4389,247.8597,41623.0
2024-06-25 12:05:00,253.28,253.85,253.25,253.56,24486.0,247.8499,248.4077,247.8206,248.1239,24486.0
2024-06-25 12:10:00,253.62,253.64,253.48,253.53,10955.0,248.1826,248.2022,248.0456,248.0946,10955.0
2024-06-25 12:15:00,253.54,253.86,253.39,253.86,25307.0,248.1043,248.4175,247.9576,248.4175,25307.0
2024-06-25 12:20:00,253.75,253.84,253.47,253.64,15677.0,248.3098,248.3979,248.0358,248.2022,15677.0
2024-06-25 12:25:00,253.63,253.74,253.36,253.61,18598.0,248.1924,248.3001,247.9282,248.1728,18598.0
2024-06-25 12:30:00,253.53,253.61,253.29,253.5,13494.0,248.0946,248.1728,247.8597,248.0652,13494.0
2024-06-25 12:35:00,253.43,253.65,252.93,253.6,15440.0,247.9967,248.212,247.5074,248.1631,15440.0
2024-06-25 12:40:00,253.61,253.68,253.2,253.25,27590.0,248.1728,248.2413,247.7716,247.8206,27590.0
2024-06-25 12:45:00,253.25,253.49,252.96,253.32,26218.0,247.8206,248.0554,247.5368,247.8891,26218.0
2024-06-25 12:50:00,253.25,253.54,252.87,253.5,17834.0,247.8206,248.1043,247.4487,248.0652,17834.0
2024-06-25 12:55:00,253.53,253.53,253.18,253.4,10265.0,248.0946,248.0946,247.7521,247.9673,10265.0
2024-06-25 13:00:00,253.36,253.45,253.21,253.33,6283.0,247.9282,248.0163,247.7814,247.8988,6283.0
2024-06-25 13:05:00,253.4,253.57,253.32,253.57,16798.0,247.9673,248.1337,247.8891,248.1337,16798.0
2024-06-25 13:10:00,253.55,253.67,253.41,253.41,18570.0,248.1141,248.2316,247.9771,247.9771,18570.0
2024-06-25 13:15:00,253.35,253.67,253.35,253.66,9665.0,247.9184,248.2316,247.9184,248.2218,9665.0
2024-06-25 13:20:00,253.7,253.7,253.46,253.5,6039.0,248.2609,248.2609,248.0261,248.0652,6039.0
2024-06-25 13:25:00,253.53,253.93,253.48,253.88,14372.0,248.0946,248.486,248.0456,248.4371,14372.0
2024-06-25 13:30:00,253.95,254.07,253.7,253.72,15409.0,248.5056,248.623,248.2609,248.2805,15409.0
2024-06-25 13:35:00,253.66,253.82,253.59,253.7,17539.0,248.2218,248.3783,248.1533,248.2609,17539.0
2024-06-25 13:40:00,253.75,253.76,253.66,253.71,9474.0,248.3098,248.3196,248.2218,248.2707,9474.0
2024-06-25 13:45:00,253.72,254.17,253.62,254.17,15153.0,248.2805,248.7208,248.1826,248.7208,15153.0
2024-06-25 13:50:00,254.13,254.17,253.97,254.01,29778.0,248.6817,248.7208,248.5251,248.5643,29778.0
2024-06-25 13:55:00,254.05,254.25,254.0,254.13,24817.0,248.6034,248.7991,248.5545,248.6817,24817.0
2024-06-25 14:00:00,254.08,254.22,253.9,254.04,30488.0,248.6328,248.7698,248.4566,248.5936,30488.0
2024-06-25 14:05:00,254.04,254.1,253.95,254.06,13357.0,248.5936,248.6523,248.5056,248.6132,13357.0
2024-06-25 14:10:00,254.09,254.16,253.93,254.12,26875.0,248.6426,248.7111,248.486,248.6719,26875.0
2024-06-25 14:15:00,254.16,254.93,254.12,254.81,35542.0,248.7111,249.4645,248.6719,249.3471,35542.0
2024-06-25 14:20:00,254.82,254.93,254.51,254.83,23081.0,249.3569,249.4645,249.0536,249.3667,23081.0
2024-06-25 14:25:00,254.87,255.32,254.81,255.13,47868.0,249.4058,249.8462,249.3471,249.6603,47868.0
2024-06-25 14:30:00,255.09,255.2,254.85,254.96,19843.0,249.6211,249.7288,249.3863,249.4939,19843.0
2024-06-25 14:35:00,254.87,255.13,254.82,254.91,15158.0,249.4058,249.6603,249.3569,249.445,15158.0
2024-06-25 14:40:00,254.91,254.91,254.57,254.84,18268.0,249.445,249.445,249.1123,249.3765,18268.0
2024-06-25 14:45:00,254.84,254.96,254.69,254.86,27849.0,249.3765,249.4939,249.2297,249.396,27849.0
2024-06-25 14:50:00,254.88,254.88,254.67,254.78,28958.0,249.4156,249.4156,249.2101,249.3178,28958.0
2024-06-25 14:55:00,254.79,255.15,254.79,255.08,34094.0,249.3275,249.6798,249.3275,249.6113,34094.0
2024-06-25 15:00:00,255.05,255.65,254.92,255.49,51145.0,249.582,250.1691,249.4548,250.0125,51145.0
2024-06-25 15:05:00,255.51,255.67,255.37,255.58,44226.0,250.0321,250.1887,249.8951,250.1006,44226.0
2024-06-25 15:10:00,255.61,256.31,255.49,256.22,57712.0,250.13,250.815,250.0125,250.7269,57712.0
2024-06-25 15:15:00,256.14,256.51,256.14,256.35,63961.0,250.6486,251.0107,250.6486,250.8541,63961.0
2024-06-25 15:20:00,256.32,256.66,256.17,256.56,61643.0,250.8247,251.1575,250.678,251.0596,61643.0
2024-06-25 15:25:00,256.56,256.8,256.48,256.57,54746.0,251.0596,251.2945,250.9813,251.0694,54746.0
2024-06-25 15:30:00,256.55,256.75,256.22,256.75,71226.0,251.0498,251.2455,250.7269,251.2455,71226.0
2024-06-25 15:35:00,256.62,256.62,256.32,256.41,32623.0,251.1183,251.1183,250.8247,250.9128,32623.0
2024-06-25 15:40:00,256.44,256.71,256.36,256.71,48203.0,250.9422,251.2064,250.8639,251.2064,48203.0
2024-06-25 15:45:00,256.65,256.65,255.32,255.34,91040.0,251.1477,251.1477,249.8462,249.8658,91040.0
2024-06-25 15:50:00,255.32,256.2,255.17,256.17,81033.0,249.8462,250.7073,249.6994,250.678,81033.0
2024-06-25 15:55:00,256.17,256.8,256.12,256.47,170542.0,250.678,251.2945,250.629,250.9715,170542.0
2024-06-26 09:30:00,288.43,293.5,284.0,289.81,722448.0,282.2463,287.2076,277.9113,283.5968,722448.0
2024-06-26 09:35:00,290.06,291.56,287.32,289.59,398865.0,283.8414,285.3092,281.1601,283.3815,398865.0
2024-06-26 09:40:00,289.9,289.9,286.0,287.38,215583.0,283.6848,283.6848,279.8684,281.2189,215583.0
2024-06-26 09:45:00,287.65,288.7,287.01,288.62,260770.0,281.4831,282.5106,280.8568,282.4323,260770.0
2024-06-26 09:50:00,288.85,288.85,286.43,288.05,230605.0,282.6573,282.6573,280.2892,281.8745,230605.0
2024-06-26 09:55:00,288.08,289.46,287.58,289.43,229077.0,281.9038,283.2543,281.4146,283.2249,229077.0
2024-06-26 10:00:00,289.22,289.98,288.63,289.81,234601.0,283.0194,283.7631,282.4421,283.5968,234601.0
2024-06-26 10:05:00,289.72,290.72,288.64,289.65,308584.0,283.5087,284.4872,282.4518,283.4402,308584.0
2024-06-26 10:10:00,289.55,290.25,288.94,290.1,108585.0,283.3423,284.0273,282.7454,283.8805,108585.0
2024-06-26 10:15:00,290.25,291.86,289.8,291.77,154145.0,284.0273,285.6028,283.587,285.5147,154145.0
2024-06-26 10:20:00,291.78,292.88,291.31,292.57,205605.0,285.5245,286.6009,285.0646,286.2976,205605.0
2024-06-26 10:25:00,292.57,293.41,292.13,292.4,170768.0,286.2976,287.1196,285.867,286.1312,170768.0
2024-06-26 10:30:00,292.27,294.15,292.24,293.93,175024.0,286.004,287.8437,285.9747,287.6284,175024.0
2024-06-26 10:35:00,294.0,294.4,293.07,293.18,158979.0,287.6969,288.0883,286.7869,286.8945,158979.0
2024-06-26 10:40:00,293.09,293.6,292.0,292.14,122189.0,286.8064,287.3055,285.7398,285.8768,122189.0
2024-06-26 10:45:00,292.15,293.91,292.0,293.89,85982.0,285.8866,287.6089,285.7398,287.5893,85982.0
2024-06-26 10:50:00,293.89,294.34,292.88,292.88,98045.0,287.5893,288.0296,286.6009,286.6009,98045.0
2024-06-26 10:55:00,292.97,294.67,292.93,294.49,105680.0,286.689,288.3526,286.6499,288.1764,105680.0
2024-06-26 11:00:00,294.44,294.75,293.63,294.61,80618.0,288.1275,288.4308,287.3349,288.2938,80618.0
2024-06-26 11:05:00,294.56,294.75,293.49,293.98,67939.0,288.2449,288.4308,287.1979,287.6774,67939.0
2024-06-26 11:10:00,294.39,294.69,294.1,294.18,58436.0,288.0786,288.3721,287.7948,287.8731,58436.0
2024-06-26 11:15:00,294.14,294.75,293.67,294.5,78532.0,287.8339,288.4308,287.374,288.1862,78532.0
2024-06-26 11:20:00,294.54,294.63,292.91,293.73,81418.0,288.2253,288.3134,286.6303,287.4327,81418.0
2024-06-26 11:25:00,293.74,294.32,293.59,294.22,51920.0,287.4425,288.0101,287.2957,287.9122,51920.0
2024-06-26 11:30:00,294.25,294.29,292.93,293.31,49787.0,287.9416,287.9807,286.6499,287.0217,49787.0
2024-06-26 11:35:00,293.32,293.82,292.55,292.82,47259.0,287.0315,287.5208,286.278,286.5422,47259.0
2024-06-26 11:40:00,292.74,293.05,292.25,292.75,41153.0,286.4639,286.7673,285.9844,286.4737,41153.0
2024-06-26 11:45:00,292.71,292.92,292.52,292.68,41180.0,286.4346,286.6401,286.2487,286.4052,41180.0
2024-06-26 11:50:00,292.63,293.36,292.36,292.93,49148.0,286.3563,287.0706,286.0921,286.6499,49148.0
2024-06-26 11:55:00,292.86,293.37,292.64,293.35,39432.0,286.5814,287.0804,286.3661,287.0609,39432.0
2024-06-26 12:00:00,293.38,294.63,293.29,294.61,71091.0,287.0902,288.3134,287.0021,288.2938,71091.0
2024-06-26 12:05:00,294.56,294.64,293.83,293.84,47912.0,288.2449,288.3232,287.5306,287.5404,47912.0
2024-06-26 12:10:00,293.96,294.39,293.8,294.17,29078.0,287.6578,288.0786,287.5012,287.8633,29078.0
2024-06-26 12:15:00,294.13,294.17,293.0,293.24,61396.0,287.8241,287.8633,286.7184,286.9532,61396.0
2024-06-26 12:20:00,293.31,293.55,292.8,293.09,33501.0,287.0217,287.2566,286.5227,286.8064,33501.0
2024-06-26 12:25:00,293.16,293.44,292.5,293.42,26329.0,286.8749,287.1489,286.2291,287.1294,26329.0
2024-06-26 12:30:00,293.36,293.57,292.51,292.71,26691.0,287.0706,287.2761,286.2389,286.4346,26691.0
2024-06-26 12:35:00,292.62,292.89,292.2,292.7,38129.0,286.3465,286.6107,285.9355,286.4248,38129.0
2024-06-26 12:40:00,292.79,293.05,292.31,292.32,40165.0,286.5129,286.7673,286.0432,286.0529,40165.0
2024-06-26 12:45:00,292.37,293.09,291.92,293.08,28332.0,286.1019,286.8064,285.6615,286.7966,28332.0
2024-06-26 12:50:00,293.16,293.84,293.16,293.83,19874.0,286.8749,287.5404,286.8749,287.5306,19874.0
2024-06-26 12:55:00,293.83,294.27,293.54,293.65,42557.0,287.5306,287.9611,287.2468,287.3544,42557.0
2024-06-26 13:00:00,293.71,293.87,293.24,293.69,31025.0,287.4131,287.5697,286.9532,287.3936,31025.0
2024-06-26 13:05:00,293.73,293.79,293.25,293.57,23059.0,287.4327,287.4914,286.963,287.2761,23059.0
2024-06-26 13:10:00,293.58,294.0,293.48,294.0,26247.0,287.2859,287.6969,287.1881,287.6969,26247.0
2024-06-26 13:15:00,293.92,294.36,293.75,293.91,32224.0,287.6186,288.0492,287.4523,287.6089,32224.0
2024-06-26 13:20:00,293.9,294.4,293.81,294.17,21107.0,287.5991,288.0883,287.511,287.8633,21107.0
2024-06-26 13:25:00,294.19,294.19,293.75,293.88,17556.0,287.8829,287.8829,287.4523,287.5795,17556.0
2024-06-26 13:30:00,293.85,294.3,293.85,294.24,14087.0,287.5501,287.9905,287.5501,287.9318,14087.0
2024-06-26 13:35:00,294.16,294.16,293.81,293.89,14006.0,287.8535,287.8535,287.511,287.5893,14006.0
2024-06-26 13:40:00,293.93,294.8,293.93,294.7,34812.0,287.6284,288.4798,287.6284,288.3819,34812.0
2024-06-26 13:45:00,294.67,294.7,294.28,294.33,23307.0,288.3526,288.3819,287.9709,288.0198,23307.0
2024-06-26 13:50:00,294.41,294.8,294.37,294.65,14771.0,288.0981,288.4798,288.059,288.333,14771.0
2024-06-26 13:55:00,294.68,294.88,294.53,294.73,39852.0,288.3623,288.5581,288.2156,288.4113,39852.0
2024-06-26 14:00:00,294.76,295.0,294.63,294.79,45970.0,288.4406,288.6755,288.3134,288.47,45970.0
2024-06-26 14:05:00,294.76,294.87,294.41,294.8,31467.0,288.4406,288.5483,288.0981,288.4798,31467.0
2024-06-26 14:10:00,294.82,294.88,294.59,294.75,20926.0,288.4993,288.5581,288.2743,288.4308,20926.0
2024-06-26 14:15:00,294.85,295.3,294.72,295.19,82583.0,288.5287,288.9691,288.4015,288.8614,82583.0
2024-06-26 14:20:00,295.23,295.48,294.55,295.13,74597.0,288.9006,289.1452,288.2351,288.8027,74597.0
2024-06-26 14:25:00,295.11,295.54,294.98,295.46,24263.0,288.7831,289.2039,288.6559,289.1256,24263.0
2024-06-26 14:30:00,295.42,295.76,295.41,295.71,26568.0,289.0865,289.4192,289.0767,289.3703,26568.0
2024-06-26 14:35:00,295.71,295.97,295.41,295.46,62744.0,289.3703,289.6247,289.0767,289.1256,62744.0
2024-06-26 14:40:00,295.5,295.51,294.74,294.81,32430.0,289.1648,289.1746,288.4211,288.4896,32430.0
2024-06-26 14:45:00,294.84,295.39,294.76,294.93,29493.0,288.5189,289.0571,288.4406,288.607,29493.0
2024-06-26 14:50:00,294.94,295.48,294.91,295.42,17665.0,288.6168,289.1452,288.5874,289.0865,17665.0
2024-06-26 14:55:00,295.44,295.57,295.0,295.11,32728.0,289.1061,289.2333,288.6755,288.7831,32728.0
2024-06-26 15:00:00,295.14,295.14,294.2,294.27,44095.0,288.8125,288.8125,287.8926,287.9611,44095.0
2024-06-26 15:05:00,294.26,294.79,293.86,294.05,54030.0,287.9513,288.47,287.5599,287.7459,54030.0
2024-06-26 15:10:00,293.96,294.22,293.75,293.99,27060.0,287.6578,287.9122,287.4523,287.6871,27060.0
2024-06-26 15:15:00,294.05,294.26,293.93,294.16,29457.0,287.7459,287.9513,287.6284,287.8535,29457.0
2024-06-26 15:20:00,294.16,295.0,294.09,294.92,22754.0,287.8535,288.6755,287.785,288.5972,22754.0
2024-06-26 15:25:00,294.92,294.93,294.27,294.46,31853.0,288.5972,288.607,287.9611,288.1471,31853.0
2024-06-26 15:30:00,294.46,295.15,294.36,295.0,44655.0,288.1471,288.8223,288.0492,288.6755,44655.0
2024-06-26 15:35:00,294.98,294.98,294.43,294.48,58590.0,288.6559,288.6559,288.1177,288.1666,58590.0
2024-06-26 15:40:00,294.52,294.85,294.43,294.62,55891.0,288.2058,288.5287,288.1177,288.3036,55891.0
2024-06-26 15:45:00,294.52,295.05,294.31,295.05,56859.0,288.2058,288.7244,288.0003,288.7244,56859.0
2024-06-26 15:50:00,295.02,295.67,294.97,295.57,110294.0,288.6951,289.3311,288.6461,289.2333,110294.0
2024-06-26 15:55:00,295.57,296.86,295.54,296.1,299640.0,289.2333,290.4956,289.2039,289.7519,299640.0
2024-06-27 09:30:00,293.12,293.72,290.93,291.17,303565.0,286.8358,287.4229,284.6927,284.9276,303565.0
2024-06-27 09:35:00,291.17,292.01,289.45,290.79,96558.0,284.9276,285.7496,283.2445,284.5557,96558.0
2024-06-27 09:40:00,290.7,290.95,289.8,290.06,94251.0,284.4677,284.7123,283.587,283.8414,94251.0
2024-06-27 09:45:00,290.09,290.9,289.1,289.16,88419.0,283.8708,284.6634,282.902,282.9607,88419.0
2024-06-27 09:50:00,289.21,290.17,288.41,288.82,98891.0,283.0096,283.949,282.2268,282.628,98891.0
2024-06-27 09:55:00,288.82,291.21,288.5,290.88,105355.0,282.628,284.9667,282.3148,284.6438,105355.0
2024-06-27 10:00:00,290.89,292.0,290.27,291.81,60242.0,284.6536,285.7398,284.0469,285.5539,60242.0
2024-06-27 10:05:00,291.7,291.71,290.1,290.89,43426.0,285.4462,285.456,283.8805,284.6536,43426.0
2024-06-27 10:10:00,290.69,290.88,289.87,290.28,38400.0,284.4579,284.6438,283.6555,284.0567,38400.0
2024-06-27 10:15:00,290.28,290.64,290.02,290.32,25181.0,284.0567,284.409,283.8023,284.0958,25181.0
2024-06-27 10:20:00,290.44,290.64,289.63,290.41,28233.0,284.2132,284.409,283.4206,284.1839,28233.0
2024-06-27 10:25:00,290.41,290.96,290.13,290.51,31304.0,284.1839,284.7221,283.9099,284.2817,31304.0
2024-06-27 10:30:00,290.61,291.39,290.5,291.19,25733.0,284.3796,285.1429,284.272,284.9472,25733.0
2024-06-27 10:35:00,291.38,291.38,290.65,291.25,27103.0,285.1331,285.1331,284.4187,285.0059,27103.0
2024-06-27 10:40:00,291.23,291.98,290.91,291.86,30916.0,284.9863,285.7202,284.6732,285.6028,30916.0
2024-06-27 10:45:00,291.86,292.0,291.46,291.9,26385.0,285.6028,285.7398,285.2114,285.6419,26385.0
2024-06-27 10:50:00,291.92,291.92,290.97,291.21,27685.0,285.6615,285.6615,284.7319,284.9667,27685.0
2024-06-27 10:55:00,291.21,292.24,291.21,291.39,50085.0,284.9667,285.9747,284.9667,285.1429,50085.0
2024-06-27 11:00:00,291.54,291.83,291.38,291.65,20356.0,285.2897,285.5734,285.1331,285.3973,20356.0
2024-06-27 11:05:00,291.51,291.54,291.02,291.2,28052.0,285.2603,285.2897,284.7808,284.957,28052.0
2024-06-27 11:10:00,291.03,291.04,290.23,290.24,15455.0,284.7906,284.8004,284.0077,284.0175,15455.0
2024-06-27 11:15:00,290.32,290.9,290.22,290.64,22501.0,284.0958,284.6634,283.998,284.409,22501.0
2024-06-27 11:20:00,290.65,291.36,290.55,291.03,16446.0,284.4187,285.1135,284.3209,284.7906,16446.0
2024-06-27 11:25:00,290.95,291.18,290.41,290.67,15838.0,284.7123,284.9374,284.1839,284.4383,15838.0
2024-06-27 11:30:00,290.77,290.77,290.29,290.33,19847.0,284.5362,284.5362,284.0665,284.1056,19847.0
2024-06-27 11:35:00,290.29,290.86,290.29,290.86,13218.0,284.0665,284.6242,284.0665,284.6242,13218.0
2024-06-27 11:40:00,290.79,291.12,290.64,290.99,8600.0,284.5557,284.8787,284.409,284.7515,8600.0
2024-06-27 11:45:00,290.98,291.19,290.71,291.19,7172.0,284.7417,284.9472,284.4775,284.9472,7172.0
2024-06-27 11:50:00,291.27,291.45,291.23,291.42,7838.0,285.0255,285.2016,284.9863,285.1722,7838.0
2024-06-27 11:55:00,291.44,291.79,291.37,291.76,13542.0,285.1918,285.5343,285.1233,285.5049,13542.0
2024-06-27 12:00:00,291.69,291.9,291.36,291.63,16421.0,285.4364,285.6419,285.1135,285.3777,16421.0
2024-06-27 12:05:00,291.66,291.92,291.41,291.7,14668.0,285.4071,285.6615,285.1625,285.4462,14668.0
2024-06-27 12:10:00,291.78,292.17,291.67,292.17,14468.0,285.5245,285.9062,285.4169,285.9062,14468.0
2024-06-27 12:15:00,292.12,292.12,291.89,291.94,10045.0,285.8572,285.8572,285.6322,285.6811,10045.0
2024-06-27 12:20:00,291.95,292.36,291.95,292.36,8103.0,285.6909,286.0921,285.6909,286.0921,8103.0
2024-06-27 12:25:00,292.34,292.78,292.33,292.54,15210.0,286.0725,286.5031,286.0627,286.2682,15210.0
2024-06-27 12:30:00,292.5,292.53,292.15,292.18,12524.0,286.2291,286.2584,285.8866,285.9159,12524.0
2024-06-27 12:35:00,292.15,292.18,291.46,291.71,12709.0,285.8866,285.9159,285.2114,285.456,12709.0
2024-06-27 12:40:00,291.73,292.29,291.72,292.22,10774.0,285.4756,286.0236,285.4658,285.9551,10774.0
2024-06-27 12:45:00,292.15,292.31,291.91,292.12,13140.0,285.8866,286.0432,285.6517,285.8572,13140.0
2024-06-27 12:50:00,292.12,292.29,291.91,291.96,7310.0,285.8572,286.0236,285.6517,285.7007,7310.0
2024-06-27 12:55:00,291.9,292.03,291.65,291.74,12292.0,285.6419,285.7692,285.3973,285.4854,12292.0
2024-06-27 13:00:00,291.76,292.0,291.66,291.9,9696.0,285.5049,285.7398,285.4071,285.6419,9696.0
2024-06-27 13:05:00,292.06,292.08,291.78,291.81,5311.0,285.7985,285.8181,285.5245,285.5539,5311.0
2024-06-27 13:10:00,291.74,292.33,291.69,292.1,12141.0,285.4854,286.0627,285.4364,285.8377,12141.0
2024-06-27 13:15:00,292.08,292.16,291.89,291.95,12183.0,285.8181,285.8964,285.6322,285.6909,12183.0
2024-06-27 13:20:00,291.89,291.89,291.65,291.8,8704.0,285.6322,285.6322,285.3973,285.5441,8704.0
2024-06-27 13:25:00,291.83,291.9,291.63,291.78,9493.0,285.5734,285.6419,285.3777,285.5245,9493.0
2024-06-27 13:30:00,291.79,291.79,291.57,291.69,6522.0,285.5343,285.5343,285.319,285.4364,6522.0
2024-06-27 13:35:00,291.7,291.8,291.61,291.8,13728.0,285.4462,285.5441,285.3582,285.5441,13728.0
2024-06-27 13:40:00,291.82,292.25,291.82,291.89,11109.0,285.5637,285.9844,285.5637,285.6322,11109.0
2024-06-27 13:45:00,291.93,292.21,291.8,292.13,14187.0,285.6713,285.9453,285.5441,285.867,14187.0
2024-06-27 13:50:00,292.16,292.37,291.98,292.22,7998.0,285.8964,286.1019,285.7202,285.9551,7998.0
2024-06-27 13:55:00,292.22,292.44,292.12,292.38,9476.0,285.9551,286.1704,285.8572,286.1117,9476.0
2024-06-27 14:00:00,292.37,292.37,291.79,291.81,16088.0,286.1019,286.1019,285.5343,285.5539,16088.0
2024-06-27 14:05:00,291.72,291.96,291.68,291.82,9719.0,285.4658,285.7007,285.4267,285.5637,9719.0
2024-06-27 14:10:00,291.88,292.39,291.86,292.34,10024.0,285.6224,286.1214,285.6028,286.0725,10024.0
2024-06-27 14:15:00,292.39,292.61,292.36,292.46,17145.0,286.1214,286.3367,286.0921,286.1899,17145.0
2024-06-27 14:20:00,292.35,293.07,292.35,292.88,20089.0,286.0823,286.7869,286.0823,286.6009,20089.0
2024-06-27 14:25:00,292.94,293.17,292.81,293.0,15734.0,286.6596,286.8847,286.5324,286.7184,15734.0
2024-06-27 14:30:00,292.92,293.01,292.76,293.01,12204.0,286.6401,286.7281,286.4835,286.7281,12204.0
2024-06-27 14:35:00,293.01,293.07,292.89,292.99,13100.0,286.7281,286.7869,286.6107,286.7086,13100.0
2024-06-27 14:40:00,293.05,293.5,293.03,293.38,16148.0,286.7673,287.2076,286.7477,287.0902,16148.0
2024-06-27 14:45:00,293.38,293.43,292.95,293.19,14269.0,287.0902,287.1391,286.6694,286.9043,14269.0
2024-06-27 14:50:00,293.24,293.58,293.21,293.51,12456.0,286.9532,287.2859,286.9239,287.2174,12456.0
2024-06-27 14:55:00,293.5,293.58,293.12,293.37,20468.0,287.2076,287.2859,286.8358,287.0804,20468.0
2024-06-27 15:00:00,293.31,293.78,293.31,293.78,20649.0,287.0217,287.4816,287.0217,287.4816,20649.0
2024-06-27 15:05:00,293.74,293.85,293.54,293.59,22633.0,287.4425,287.5501,287.2468,287.2957,22633.0
2024-06-27 15:10:00,293.6,293.85,293.59,293.79,16721.0,287.3055,287.5501,287.2957,287.4914,16721.0
2024-06-27 15:15:00,293.75,293.8,293.34,293.55,30424.0,287.4523,287.5012,287.0511,287.2566,30424.0
2024-06-27 15:20:00,293.62,293.69,293.11,293.39,26815.0,287.3251,287.3936,286.826,287.1,26815.0
2024-06-27 15:25:00,293.33,293.75,293.23,293.64,17903.0,287.0413,287.4523,286.9434,287.3446,17903.0
2024-06-27 15:30:00,293.64,293.94,293.47,293.76,19018.0,287.3446,287.6382,287.1783,287.4621,19018.0
2024-06-27 15:35:00,293.72,293.83,293.56,293.7,22754.0,287.4229,287.5306,287.2664,287.4034,22754.0
2024-06-27 15:40:00,293.7,294.54,293.63,294.47,46979.0,287.4034,288.2253,287.3349,288.1568,46979.0
2024-06-27 15:45:00,294.54,294.9,294.47,294.9,57869.0,288.2253,288.5776,288.1568,288.5776,57869.0
2024-06-27 15:50:00,294.9,295.7,294.87,295.66,127450.0,288.5776,289.3605,288.5483,289.3213,127450.0
2024-06-27 15:55:00,295.68,295.85,295.07,295.46,173056.0,289.3409,289.5073,288.744,289.1256,173056.0
2024-06-28 09:30:00,293.9,295.93,293.44,295.5,203209.0,287.5991,289.5855,287.1489,289.1648,203209.0
2024-06-28 09:35:00,295.62,295.85,294.62,295.59,35365.0,289.2822,289.5073,288.3036,289.2528,35365.0
2024-06-28 09:40:00,295.69,297.2,295.0,296.25,115839.0,289.3507,290.8283,288.6755,289.8987,115839.0
2024-06-28 09:45:00,296.39,298.66,296.29,297.94,57798.0,290.0357,292.257,289.9378,291.5525,57798.0
2024-06-28 09:50:00,297.99,298.37,296.36,297.57,47034.0,291.6014,291.9732,290.0063,291.1904,47034.0
2024-06-28 09:55:00,297.42,298.45,297.21,298.45,57828.0,291.0436,292.0515,290.8381,292.0515,57828.0
2024-06-28 10:00:00,298.47,298.49,297.3,298.1,49490.0,292.0711,292.0907,290.9262,291.709,49490.0
2024-06-28 10:05:00,298.21,298.75,297.57,297.82,48177.0,291.8167,292.3451,291.1904,291.435,48177.0
2024-06-28 10:10:00,297.74,298.79,297.74,298.63,27308.0,291.3567,292.3842,291.3567,292.2277,27308.0
2024-06-28 10:15:00,298.6,299.36,298.0,299.17,57463.0,292.1983,292.942,291.6112,292.7561,57463.0
2024-06-28 10:20:00,298.95,300.94,298.91,300.32,177278.0,292.5408,294.4881,292.5017,293.8814,177278.0
2024-06-28 10:25:00,300.43,300.79,299.92,300.52,32967.0,293.9891,294.3414,293.49,294.0771,32967.0
2024-06-28 10:30:00,300.58,302.06,300.38,301.92,68470.0,294.1359,295.5841,293.9401,295.4471,68470.0
2024-06-28 10:35:00,301.82,302.24,301.46,301.69,45086.0,295.3493,295.7603,294.997,295.2221,45086.0
2024-06-28 10:40:00,301.82,302.41,301.67,301.98,31717.0,295.3493,295.9266,295.2025,295.5058,31717.0
2024-06-28 10:45:00,302.04,302.14,301.15,301.21,28078.0,295.5646,295.6624,294.6936,294.7523,28078.0
2024-06-28 10:50:00,301.32,301.61,300.76,300.99,26381.0,294.86,295.1438,294.312,294.5371,26381.0
2024-06-28 10:55:00,301.04,301.15,300.51,301.0,22285.0,294.586,294.6936,294.0674,294.5469,22285.0
2024-06-28 11:00:00,300.78,300.81,299.71,299.73,25470.0,294.3316,294.3609,293.2845,293.3041,25470.0
2024-06-28 11:05:00,299.85,301.0,299.85,300.41,42669.0,293.4215,294.5469,293.4215,293.9695,42669.0
2024-06-28 11:10:00,300.17,300.23,299.35,299.4,17569.0,293.7346,293.7934,292.9322,292.9812,17569.0
2024-06-28 11:15:00,299.43,300.54,299.43,300.18,21275.0,293.0105,294.0967,293.0105,293.7444,21275.0
2024-06-28 11:20:00,300.19,300.34,299.85,300.25,10103.0,293.7542,293.901,293.4215,293.8129,10103.0
2024-06-28 11:25:00,300.25,300.53,300.12,300.15,10918.0,293.8129,294.0869,293.6857,293.7151,10918.0
2024-06-28 11:30:00,300.08,300.52,300.03,300.26,11515.0,293.6466,294.0771,293.5976,293.8227,11515.0
2024-06-28 11:35:00,300.28,300.74,300.23,300.65,11625.0,293.8423,294.2924,293.7934,294.2044,11625.0
2024-06-28 11:40:00,300.7,300.73,300.16,300.16,27805.0,294.2533,294.2826,293.7249,293.7249,27805.0
2024-06-28 11:45:00,300.23,300.46,299.39,299.5,35543.0,293.7934,294.0184,292.9714,293.079,35543.0
2024-06-28 11:50:00,299.54,300.02,299.49,300.01,8108.0,293.1182,293.5879,293.0692,293.5781,8108.0
2024-06-28 11:55:00,299.96,300.18,299.67,300.1,11027.0,293.5291,293.7444,293.2454,293.6661,11027.0
2024-06-28 12:00:00,300.18,300.36,299.89,300.05,8606.0,293.7444,293.9206,293.4606,293.6172,8606.0
2024-06-28 12:05:00,300.06,300.18,299.72,299.85,9894.0,293.627,293.7444,293.2943,293.4215,9894.0
2024-06-28 12:10:00,299.82,299.86,299.31,299.32,8734.0,293.3921,293.4313,292.8931,292.9029,8734.0
2024-06-28 12:15:00,299.3,299.62,299.3,299.6,5192.0,292.8833,293.1964,292.8833,293.1769,5192.0
2024-06-28 12:20:00,299.62,299.83,299.32,299.32,24249.0,293.1964,293.4019,292.9029,292.9029,24249.0
2024-06-28 12:25:00,299.34,299.77,299.3,299.67,5360.0,292.9224,293.3432,292.8833,293.2454,5360.0
2024-06-28 12:30:00,299.67,299.81,299.56,299.79,4306.0,293.2454,293.3824,293.1377,293.3628,4306.0
2024-06-28 12:35:00,299.76,299.81,299.04,299.1,24386.0,293.3334,293.3824,292.6289,292.6876,24386.0
2024-06-28 12:40:00,299.15,299.73,299.04,299.73,12263.0,292.7365,293.3041,292.6289,293.3041,12263.0
2024-06-28 12:45:00,299.65,299.72,299.49,299.62,5582.0,293.2258,293.2943,293.0692,293.1964,5582.0
2024-06-28 12:50:00,299.68,299.85,299.48,299.64,6445.0,293.2552,293.4215,293.0594,293.216,6445.0
2024-06-28 12:55:00,299.68,299.69,299.01,299.47,17980.0,293.2552,293.2649,292.5995,293.0497,17980.0
2024-06-28 13:00:00,299.38,299.4,299.05,299.33,7267.0,292.9616,292.9812,292.6387,292.9127,7267.0
2024-06-28 13:05:00,299.32,299.42,299.17,299.21,11495.0,292.9029,293.0007,292.7561,292.7952,11495.0
2024-06-28 13:10:00,299.2,299.42,298.77,298.88,10717.0,292.7854,293.0007,292.3647,292.4723,10717.0
2024-06-28 13:15:00,298.93,299.5,298.93,299.49,8681.0,292.5212,293.079,292.5212,293.0692,8681.0
2024-06-28 13:20:00,299.54,299.61,299.24,299.49,9321.0,293.1182,293.1867,292.8246,293.0692,9321.0
2024-06-28 13:25:00,299.5,299.5,299.02,299.02,8395.0,293.079,293.079,292.6093,292.6093,8395.0
2024-06-28 13:30:00,299.01,299.03,298.72,299.0,9032.0,292.5995,292.6191,292.3157,292.5897,9032.0
2024-06-28 13:35:00,299.09,299.52,299.09,299.51,5511.0,292.6778,293.0986,292.6778,293.0888,5511.0
2024-06-28 13:40:00,299.56,299.75,299.41,299.49,11148.0,293.1377,293.3236,292.9909,293.0692,11148.0
2024-06-28 13:45:00,299.49,299.54,299.31,299.45,4088.0,293.0692,293.1182,292.8931,293.0301,4088.0
2024-06-28 13:50:00,299.5,299.6,299.4,299.48,4304.0,293.079,293.1769,292.9812,293.0594,4304.0
2024-06-28 13:55:00,299.5,299.65,299.45,299.45,9535.0,293.079,293.2258,293.0301,293.0301,9535.0
2024-06-28 14:00:00,299.52,300.0,299.43,300.0,11709.0,293.0986,293.5683,293.0105,293.5683,11709.0
2024-06-28 14:05:00,300.0,300.0,299.52,299.69,15180.0,293.5683,293.5683,293.0986,293.2649,15180.0
2024-06-28 14:10:00,299.73,300.0,299.69,299.91,4168.0,293.3041,293.5683,293.2649,293.4802,4168.0
2024-06-28 14:15:00,299.94,300.17,299.83,299.83,8540.0,293.5096,293.7346,293.4019,293.4019,8540.0
2024-06-28 14:20:00,299.79,299.95,299.52,299.84,6723.0,293.3628,293.5194,293.0986,293.4117,6723.0
2024-06-28 14:25:00,299.81,300.38,299.8,299.94,12081.0,293.3824,293.9401,293.3726,293.5096,12081.0
2024-06-28 14:30:00,300.05,300.1,299.68,299.85,15347.0,293.6172,293.6661,293.2552,293.4215,15347.0
2024-06-28 14:35:00,299.81,299.9,299.65,299.85,5414.0,293.3824,293.4704,293.2258,293.4215,5414.0
2024-06-28 14:40:00,299.84,299.99,299.8,299.95,5028.0,293.4117,293.5585,293.3726,293.5194,5028.0
2024-06-28 14:45:00,299.92,299.93,299.49,299.5,12963.0,293.49,293.4998,293.0692,293.079,12963.0
2024-06-28 14:50:00,299.53,299.64,299.39,299.43,7941.0,293.1084,293.216,292.9714,293.0105,7941.0
2024-06-28 14:55:00,299.47,299.58,299.32,299.39,9743.0,293.0497,293.1573,292.9029,292.9714,9743.0
2024-06-28 15:00:00,299.32,299.35,298.92,299.3,15749.0,292.9029,292.9322,292.5114,292.8833,15749.0
2024-06-28 15:05:00,299.28,299.52,299.03,299.51,9252.0,292.8637,293.0986,292.6191,293.0888,9252.0
2024-06-28 15:10:00,299.49,299.51,299.05,299.06,12069.0,293.0692,293.0888,292.6387,292.6484,12069.0
2024-06-28 15:15:00,299.01,299.52,299.0,299.52,12658.0,292.5995,293.0986,292.5897,293.0986,12658.0
2024-06-28 15:20:00,299.53,299.78,299.53,299.75,12508.0,293.1084,293.353,293.1084,293.3236,12508.0
2024-06-28 15:25:00,299.73,299.75,299.53,299.75,5667.0,293.3041,293.3236,293.1084,293.3236,5667.0
2024-06-28 15:30:00,299.74,300.0,299.52,299.78,15304.0,293.3139,293.5683,293.0986,293.353,15304.0
2024-06-28 15:35:00,299.77,299.82,299.35,299.4,15339.0,293.3432,293.3921,292.9322,292.9812,15339.0
2024-06-28 15:40:00,299.37,299.89,299.27,299.3,23129.0,292.9518,293.4606,292.8539,292.8833,23129.0
2024-06-28 15:45:00,299.32,299.44,299.22,299.38,33198.0,292.9029,293.0203,292.805,292.9616,33198.0
2024-06-28 15:50:00,299.34,299.75,299.34,299.58,37227.0,292.9224,293.3236,292.9224,293.1573,37227.0
2024-06-28 15:55:00,299.61,299.99,299.38,299.89,96963.0,293.1867,293.5585,292.9616,293.4606,96963.0
2024-07-01 09:30:00,298.12,300.9,297.84,300.79,132114.0,291.7286,294.449,291.4546,294.3414,132114.0
2024-07-01 09:35:00,300.7,300.73,298.56,298.63,26829.0,294.2533,294.2826,292.1592,292.2277,26829.0
2024-07-01 09:40:00,298.7,299.73,298.39,299.38,28687.0,292.2962,293.3041,291.9928,292.9616,28687.0
2024-07-01 09:45:00,299.38,300.5,299.03,300.45,21787.0,292.9616,294.0576,292.6191,294.0086,21787.0
2024-07-01 09:50:00,300.43,301.21,300.13,300.42,29400.0,293.9891,294.7523,293.6955,293.9793,29400.0
2024-07-01 09:55:00,300.46,300.6,299.83,299.94,21354.0,294.0184,294.1554,293.4019,293.5096,21354.0
2024-07-01 10:00:00,300.15,300.67,300.15,300.34,19693.0,293.7151,294.2239,293.7151,293.901,19693.0
2024-07-01 10:05:00,300.24,301.27,299.88,300.85,17189.0,293.8031,294.8111,293.4509,294.4001,17189.0
2024-07-01 10:10:00,300.91,301.28,300.39,300.52,15548.0,294.4588,294.8208,293.9499,294.0771,15548.0
2024-07-01 10:15:00,300.54,300.76,300.43,300.73,9550.0,294.0967,294.312,293.9891,294.2826,9550.0
2024-07-01 10:20:00,300.73,300.73,300.05,300.35,15955.0,294.2826,294.2826,293.6172,293.9108,15955.0
2024-07-01 10:25:00,300.35,300.46,299.81,300.35,16027.0,293.9108,294.0184,293.3824,293.9108,16027.0
2024-07-01 10:30:00,300.48,300.48,298.78,299.16,33090.0,294.038,294.038,292.3744,292.7463,33090.0
2024-07-01 10:35:00,299.17,299.25,298.85,299.17,16567.0,292.7561,292.8344,292.4429,292.7561,16567.0
2024-07-01 10:40:00,299.02,299.3,298.77,299.23,26845.0,292.6093,292.8833,292.3647,292.8148,26845.0
2024-07-01 10:45:00,299.19,299.21,298.82,298.85,8084.0,292.7757,292.7952,292.4136,292.4429,8084.0
2024-07-01 10:50:00,298.93,299.77,298.78,299.45,10703.0,292.5212,293.3432,292.3744,293.0301,10703.0
2024-07-01 10:55:00,299.29,299.85,299.29,299.62,6807.0,292.8735,293.4215,292.8735,293.1964,6807.0
2024-07-01 11:00:00,299.62,299.89,299.53,299.69,14273.0,293.1964,293.4606,293.1084,293.2649,14273.0
2024-07-01 11:05:00,299.83,299.83,299.38,299.38,12592.0,293.4019,293.4019,292.9616,292.9616,12592.0
2024-07-01 11:10:00,299.35,299.35,299.02,299.17,10184.0,292.9322,292.9322,292.6093,292.7561,10184.0
2024-07-01 11:15:00,299.16,299.27,299.1,299.18,5728.0,292.7463,292.8539,292.6876,292.7659,5728.0
2024-07-01 11:20:00,299.26,299.26,298.83,299.15,8626.0,292.8442,292.8442,292.4234,292.7365,8626.0
2024-07-01 11:25:00,299.23,299.71,299.13,299.62,7987.0,292.8148,293.2845,292.7169,293.1964,7987.0
2024-07-01 11:30:00,299.61,299.7,298.96,299.0,9858.0,293.1867,293.2747,292.5506,292.5897,9858.0
2024-07-01 11:35:00,298.97,299.23,298.85,299.23,8044.0,292.5604,292.8148,292.4429,292.8148,8044.0
2024-07-01 11:40:00,299.26,299.32,299.0,299.07,5698.0,292.8442,292.9029,292.5897,292.6582,5698.0
2024-07-01 11:45:00,299.1,299.22,298.8,299.15,7857.0,292.6876,292.805,292.394,292.7365,7857.0
2024-07-01 11:50:00,299.11,299.18,298.93,298.93,6634.0,292.6974,292.7659,292.5212,292.5212,6634.0
2024-07-01 11:55:00,298.95,298.98,298.57,298.94,13076.0,292.5408,292.5702,292.1689,292.531,13076.0
2024-07-01 12:00:00,298.93,298.93,298.53,298.56,8000.0,292.5212,292.5212,292.1298,292.1592,8000.0
2024-07-01 12:05:00,298.56,298.78,298.51,298.78,6449.0,292.1592,292.3744,292.1102,292.3744,6449.0
2024-07-01 12:10:00,298.83,299.38,298.8,299.34,6395.0,292.4234,292.9616,292.394,292.9224,6395.0
2024-07-01 12:15:00,299.43,299.43,299.19,299.36,13153.0,293.0105,293.0105,292.7757,292.942,13153.0
2024-07-01 12:20:00,299.31,299.46,299.2,299.25,15523.0,292.8931,293.0399,292.7854,292.8344,15523.0
2024-07-01 12:25:00,299.25,299.27,299.01,299.13,12664.0,292.8344,292.8539,292.5995,292.7169,12664.0
2024-07-01 12:30:00,299.06,299.29,298.95,298.95,5873.0,292.6484,292.8735,292.5408,292.5408,5873.0
2024-07-01 12:35:00,298.91,299.12,298.91,299.05,2832.0,292.5017,292.7072,292.5017,292.6387,2832.0
2024-07-01 12:40:00,299.12,299.27,298.91,298.92,9703.0,292.7072,292.8539,292.5017,292.5114,9703.0
2024-07-01 12:45:00,298.99,299.03,298.84,299.0,6589.0,292.5799,292.6191,292.4332,292.5897,6589.0
2024-07-01 12:50:00,298.95,299.2,298.87,299.17,9906.0,292.5408,292.7854,292.4625,292.7561,9906.0
2024-07-01 12:55:00,299.14,299.17,298.75,299.17,10776.0,292.7267,292.7561,292.3451,292.7561,10776.0
2024-07-01 13:00:00,299.18,299.23,298.79,299.04,6833.0,292.7659,292.8148,292.3842,292.6289,6833.0
2024-07-01 13:05:00,299.01,299.32,299.01,299.32,3546.0,292.5995,292.9029,292.5995,292.9029,3546.0
2024-07-01 13:10:00,299.33,299.41,298.88,298.94,12218.0,292.9127,292.9909,292.4723,292.531,12218.0
2024-07-01 13:15:00,298.93,299.3,298.8,299.04,8996.0,292.5212,292.8833,292.394,292.6289,8996.0
2024-07-01 13:20:00,298.99,299.03,298.88,299.01,5650.0,292.5799,292.6191,292.4723,292.5995,5650.0
2024-07-01 13:25:00,299.08,299.13,298.83,298.83,9826.0,292.668,292.7169,292.4234,292.4234,9826.0
2024-07-01 13:30:00,298.85,298.87,298.62,298.7,9548.0,292.4429,292.4625,292.2179,292.2962,9548.0
2024-07-01 13:35:00,298.66,299.2,298.57,299.2,7124.0,292.257,292.7854,292.1689,292.7854,7124.0
2024-07-01 13:40:00,299.22,299.79,299.22,299.78,4452.0,292.805,293.3628,292.805,293.353,4452.0
2024-07-01 13:45:00,299.83,299.89,299.7,299.79,10500.0,293.4019,293.4606,293.2747,293.3628,10500.0
2024-07-01 13:50:00,299.79,300.57,299.76,300.41,22074.0,293.3628,294.1261,293.3334,293.9695,22074.0
2024-07-01 13:55:00,300.38,300.42,299.93,299.97,8638.0,293.9401,293.9793,293.4998,293.5389,8638.0
2024-07-01 14:00:00,299.99,300.09,299.8,299.8,9048.0,293.5585,293.6564,293.3726,293.3726,9048.0
2024-07-01 14:05:00,299.84,300.13,299.84,300.06,8064.0,293.4117,293.6955,293.4117,293.627,8064.0
2024-07-01 14:10:00,300.06,300.39,300.0,300.39,30325.0,293.627,293.9499,293.5683,293.9499,30325.0
2024-07-01 14:15:00,300.39,300.4,299.8,299.8,11783.0,293.9499,293.9597,293.3726,293.3726,11783.0
2024-07-01 14:20:00,299.76,299.89,299.72,299.79,6992.0,293.3334,293.4606,293.2943,293.3628,6992.0
2024-07-01 14:25:00,299.79,299.9,299.59,299.66,9652.0,293.3628,293.4704,293.1671,293.2356,9652.0
2024-07-01 14:30:00,299.67,299.67,299.25,299.25,11365.0,293.2454,293.2454,292.8344,292.8344,11365.0
2024-07-01 14:35:00,299.31,299.49,299.22,299.44,8377.0,292.8931,293.0692,292.805,293.0203,8377.0
2024-07-01 14:40:00,299.39,299.45,299.01,299.05,16295.0,292.9714,293.0301,292.5995,292.6387,16295.0
2024-07-01 14:45:00,299.02,299.03,298.65,298.7,29503.0,292.6093,292.6191,292.2472,292.2962,29503.0
2024-07-01 14:50:00,298.73,298.73,298.03,298.11,28741.0,292.3255,292.3255,291.6405,291.7188,28741.0
2024-07-01 14:55:00,298.03,298.41,297.96,298.41,21770.0,291.6405,292.0124,291.572,292.0124,21770.0
2024-07-01 15:00:00,298.41,298.56,297.7,297.78,21022.0,292.0124,292.1592,291.3176,291.3959,21022.0
2024-07-01 15:05:00,297.74,298.0,297.73,297.85,12645.0,291.3567,291.6112,291.347,291.4644,12645.0
2024-07-01 15:10:00,297.83,298.07,297.54,297.54,31563.0,291.4448,291.6797,291.161,291.161,31563.0
2024-07-01 15:15:00,297.61,297.74,297.32,297.4,18353.0,291.2295,291.3567,290.9457,291.024,18353.0
2024-07-01 15:20:00,297.44,297.57,297.28,297.36,9658.0,291.0632,291.1904,290.9066,290.9849,9658.0
2024-07-01 15:25:00,297.33,297.43,297.21,297.23,20262.0,290.9555,291.0534,290.8381,290.8577,20262.0
2024-07-01 15:30:00,297.23,297.94,297.22,297.81,18301.0,290.8577,291.5525,290.8479,291.4252,18301.0
2024-07-01 15:35:00,297.94,298.41,297.83,298.41,17770.0,291.5525,292.0124,291.4448,292.0124,17770.0
2024-07-01 15:40:00,298.36,298.84,298.28,298.49,16341.0,291.9634,292.4332,291.8852,292.0907,16341.0
2024-07-01 15:45:00,298.58,298.61,298.1,298.29,16162.0,292.1787,292.2081,291.709,291.895,16162.0
2024-07-01 15:50:00,298.34,298.73,298.29,298.52,28635.0,291.9439,292.3255,291.895,292.12,28635.0
2024-07-01 15:55:00,298.52,298.91,298.36,298.71,94541.0,292.12,292.5017,291.9634,292.3059,94541.0
2024-07-02 09:30:00,296.49,299.31,296.49,299.29,65539.0,290.1335,292.8931,290.1335,292.8735,65539.0
2024-07-02 09:35:00,298.96,299.26,298.24,298.75,12251.0,292.5506,292.8442,291.846,292.3451,12251.0
2024-07-02 09:40:00,298.76,299.68,298.76,299.34,23954.0,292.3549,293.2552,292.3549,292.9224,23954.0
2024-07-02 09:45:00,299.18,300.93,299.0,300.92,16691.0,292.7659,294.4784,292.5897,294.4686,16691.0
2024-07-02 09:50:00,300.72,300.89,300.18,300.56,18105.0,294.2729,294.4392,293.7444,294.1163,18105.0
2024-07-02 09:55:00,300.7,301.21,299.92,300.5,33866.0,294.2533,294.7523,293.49,294.0576,33866.0
2024-07-02 10:00:00,300.44,300.61,299.47,300.11,21537.0,293.9989,294.1652,293.0497,293.6759,21537.0
2024-07-02 10:05:00,299.89,300.01,299.55,299.78,11101.0,293.4606,293.5781,293.1279,293.353,11101.0
2024-07-02 10:10:00,299.63,300.41,299.61,300.41,21736.0,293.2062,293.9695,293.1867,293.9695,21736.0
2024-07-02 10:15:00,300.28,300.41,299.45,299.66,12949.0,293.8423,293.9695,293.0301,293.2356,12949.0
2024-07-02 10:20:00,299.51,299.64,298.75,298.82,16124.0,293.0888,293.216,292.3451,292.4136,16124.0
2024-07-02 10:25:00,298.9,299.25,298.65,299.11,8003.0,292.4919,292.8344,292.2472,292.6974,8003.0
2024-07-02 10:30:00,299.18,299.38,298.68,299.03,16866.0,292.7659,292.9616,292.2766,292.6191,16866.0
2024-07-02 10:35:00,299.11,299.11,298.31,298.48,10294.0,292.6974,292.6974,291.9145,292.0809,10294.0
2024-07-02 10:40:00,298.38,298.46,297.84,297.84,15016.0,291.983,292.0613,291.4546,291.4546,15016.0
2024-07-02 10:45:00,297.92,298.52,297.84,298.52,7773.0,291.5329,292.12,291.4546,292.12,7773.0
2024-07-02 10:50:00,298.4,298.64,298.17,298.19,9032.0,292.0026,292.2374,291.7775,291.7971,9032.0
2024-07-02 10:55:00,298.19,298.2,297.9,298.2,3825.0,291.7971,291.8069,291.5133,291.8069,3825.0
2024-07-02 11:00:00,297.89,298.01,297.52,297.58,8920.0,291.5035,291.621,291.1415,291.2002,8920.0
2024-07-02 11:05:00,297.54,297.77,297.47,297.65,9673.0,291.161,291.3861,291.0925,291.2687,9673.0
2024-07-02 11:10:00,297.61,297.76,297.38,297.43,32166.0,291.2295,291.3763,291.0045,291.0534,32166.0
2024-07-02 11:15:00,297.45,297.76,297.29,297.53,24043.0,291.073,291.3763,290.9164,291.1512,24043.0
2024-07-02 11:20:00,297.54,297.64,297.31,297.52,28271.0,291.161,291.2589,290.936,291.1415,28271.0
2024-07-02 11:25:00,297.47,297.63,297.42,297.42,9542.0,291.0925,291.2491,291.0436,291.0436,9542.0
2024-07-02 11:30:00,297.42,297.57,297.42,297.48,4499.0,291.0436,291.1904,291.0436,291.1023,4499.0
2024-07-02 11:35:00,297.46,297.89,297.42,297.62,15782.0,291.0827,291.5035,291.0436,291.2393,15782.0
2024-07-02 11:40:00,297.53,297.72,297.42,297.47,3885.0,291.1512,291.3372,291.0436,291.0925,3885.0
2024-07-02 11:45:00,297.55,297.77,297.54,297.75,3248.0,291.1708,291.3861,291.161,291.3665,3248.0
2024-07-02 11:50:00,297.79,298.19,297.79,297.86,6886.0,291.4057,291.7971,291.4057,291.4742,6886.0
2024-07-02 11:55:00,297.86,297.87,297.4,297.55,14534.0,291.4742,291.484,291.024,291.1708,14534.0
2024-07-02 12:00:00,297.43,297.43,297.23,297.3,7268.0,291.0534,291.0534,290.8577,290.9262,7268.0
2024-07-02 12:05:00,297.26,297.6,297.26,297.49,8779.0,290.887,291.2197,290.887,291.1121,8779.0
2024-07-02 12:10:00,297.49,297.64,297.43,297.44,2149.0,291.1121,291.2589,291.0534,291.0632,2149.0
2024-07-02 12:15:00,297.55,297.75,297.5,297.75,1764.0,291.1708,291.3665,291.1219,291.3665,1764.0
2024-07-02 12:20:00,297.56,297.85,297.52,297.85,1845.0,291.1806,291.4644,291.1415,291.4644,1845.0
2024-07-02 12:25:00,297.77,297.79,297.61,297.61,5020.0,291.3861,291.4057,291.2295,291.2295,5020.0
2024-07-02 12:30:00,297.71,297.96,297.7,297.83,3035.0,291.3274,291.572,291.3176,291.4448,3035.0
2024-07-02 12:35:00,297.83,297.9,297.71,297.78,8344.0,291.4448,291.5133,291.3274,291.3959,8344.0
2024-07-02 12:40:00,297.84,297.89,297.71,297.74,5819.0,291.4546,291.5035,291.3274,291.3567,5819.0
2024-07-02 12:45:00,297.76,297.84,297.71,297.71,7386.0,291.3763,291.4546,291.3274,291.3274,7386.0
2024-07-02 12:50:00,297.78,298.05,297.73,297.83,9898.0,291.3959,291.6601,291.347,291.4448,9898.0
2024-07-02 12:55:00,297.81,297.9,297.64,297.77,7836.0,291.4252,291.5133,291.2589,291.3861,7836.0
2024-07-02 13:00:00,297.72,297.81,297.62,297.68,7378.0,291.3372,291.4252,291.2393,291.298,7378.0
2024-07-02 13:05:00,297.64,297.82,297.64,297.7,4848.0,291.2589,291.435,291.2589,291.3176,4848.0
2024-07-02 13:10:00,297.79,297.82,297.61,297.68,4687.0,291.4057,291.435,291.2295,291.298,4687.0
2024-07-02 13:15:00,297.6,297.6,297.38,297.48,6354.0,291.2197,291.2197,291.0045,291.1023,6354.0
2024-07-02 13:20:00,297.39,297.48,297.36,297.47,5657.0,291.0142,291.1023,290.9849,291.0925,5657.0
2024-07-02 13:25:00,297.45,297.48,297.32,297.46,6948.0,291.073,291.1023,290.9457,291.0827,6948.0
2024-07-02 13:30:00,297.46,297.74,297.43,297.63,3368.0,291.0827,291.3567,291.0534,291.2491,3368.0
2024-07-02 13:35:00,297.64,297.77,297.59,297.59,8078.0,291.2589,291.3861,291.21,291.21,8078.0
2024-07-02 13:40:00,297.68,297.9,297.57,297.76,4147.0,291.298,291.5133,291.1904,291.3763,4147.0
2024-07-02 13:45:00,297.82,298.29,297.82,298.28,9489.0,291.435,291.895,291.435,291.8852,9489.0
2024-07-02 13:50:00,298.29,298.77,298.29,298.72,21763.0,291.895,292.3647,291.895,292.3157,21763.0
2024-07-02 13:55:00,298.81,298.81,298.45,298.45,7415.0,292.4038,292.4038,292.0515,292.0515,7415.0
2024-07-02 14:00:00,298.44,298.47,298.35,298.38,4421.0,292.0417,292.0711,291.9537,291.983,4421.0
2024-07-02 14:05:00,298.35,298.48,298.35,298.48,2428.0,291.9537,292.0809,291.9537,292.0809,2428.0
2024-07-02 14:10:00,298.47,298.58,298.47,298.51,1963.0,292.0711,292.1787,292.0711,292.1102,1963.0
2024-07-02 14:15:00,298.62,298.83,298.62,298.83,1954.0,292.2179,292.4234,292.2179,292.4234,1954.0
2024-07-02 14:20:00,298.92,298.98,298.86,298.97,3248.0,292.5114,292.5702,292.4527,292.5604,3248.0
2024-07-02 14:25:00,298.97,299.2,298.71,298.79,20563.0,292.5604,292.7854,292.3059,292.3842,20563.0
2024-07-02 14:30:00,298.69,298.98,298.69,298.87,2057.0,292.2864,292.5702,292.2864,292.4625,2057.0
2024-07-02 14:35:00,298.94,299.18,298.85,299.06,8769.0,292.531,292.7659,292.4429,292.6484,8769.0
2024-07-02 14:40:00,299.04,299.06,298.93,299.04,2150.0,292.6289,292.6484,292.5212,292.6289,2150.0
2024-07-02 14:45:00,299.0,299.08,298.91,298.97,6487.0,292.5897,292.668,292.5017,292.5604,6487.0
2024-07-02 14:50:00,298.92,298.95,298.75,298.77,8326.0,292.5114,292.5408,292.3451,292.3647,8326.0
2024-07-02 14:55:00,298.72,298.95,298.72,298.79,3920.0,292.3157,292.5408,292.3157,292.3842,3920.0
2024-07-02 15:00:00,298.79,298.8,298.24,298.24,5361.0,292.3842,292.394,291.846,291.846,5361.0
2024-07-02 15:05:00,298.31,298.37,298.03,298.12,7224.0,291.9145,291.9732,291.6405,291.7286,7224.0
2024-07-02 15:10:00,298.12,298.27,297.99,298.07,12859.0,291.7286,291.8754,291.6014,291.6797,12859.0
2024-07-02 15:15:00,298.01,298.55,297.96,298.51,13038.0,291.621,292.1494,291.572,292.1102,13038.0
2024-07-02 15:20:00,298.53,298.84,298.46,298.72,6368.0,292.1298,292.4332,292.0613,292.3157,6368.0
2024-07-02 15:25:00,298.66,298.7,298.46,298.5,4950.0,292.257,292.2962,292.0613,292.1004,4950.0
2024-07-02 15:30:00,298.44,298.6,298.31,298.33,10572.0,292.0417,292.1983,291.9145,291.9341,10572.0
2024-07-02 15:35:00,298.32,298.47,298.22,298.26,9475.0,291.9243,292.0711,291.8265,291.8656,9475.0
2024-07-02 15:40:00,298.23,298.38,297.95,297.98,19226.0,291.8362,291.983,291.5622,291.5916,19226.0
2024-07-02 15:45:00,297.99,298.2,297.8,298.1,24153.0,291.6014,291.8069,291.4155,291.709,24153.0
2024-07-02 15:50:00,298.09,298.09,297.75,297.81,23521.0,291.6992,291.6992,291.3665,291.4252,23521.0
2024-07-02 15:55:00,297.77,298.48,297.73,298.28,53272.0,291.3861,292.0809,291.347,291.8852,53272.0
2024-07-03 09:30:00,299.24,299.5,298.14,298.88,40025.0,292.8246,293.079,291.7482,292.4723,40025.0
2024-07-03 09:35:00,299.08,299.42,297.75,297.78,14155.0,292.668,293.0007,291.3665,291.3959,14155.0
2024-07-03 09:40:00,297.75,297.75,297.15,297.65,6988.0,291.3665,291.3665,290.7794,291.2687,6988.0
2024-07-03 09:45:00,297.45,297.74,297.15,297.31,12452.0,291.073,291.3567,290.7794,290.936,12452.0
2024-07-03 09:50:00,297.2,297.49,297.11,297.3,5031.0,290.8283,291.1121,290.7402,290.9262,5031.0
2024-07-03 09:55:00,297.3,297.64,296.92,297.23,8665.0,290.9262,291.2589,290.5543,290.8577,8665.0
2024-07-03 10:00:00,297.59,297.92,297.01,297.56,8439.0,291.21,291.5329,290.6424,291.1806,8439.0
2024-07-03 10:05:00,297.97,298.47,297.62,297.62,13962.0,291.5818,292.0711,291.2393,291.2393,13962.0
2024-07-03 10:10:00,297.62,297.93,297.42,297.59,19130.0,291.2393,291.5427,291.0436,291.21,19130.0
2024-07-03 10:15:00,297.58,297.86,297.41,297.41,6638.0,291.2002,291.4742,291.0338,291.0338,6638.0
2024-07-03 10:20:00,297.62,297.89,297.4,297.55,10934.0,291.2393,291.5035,291.024,291.1708,10934.0
2024-07-03 10:25:00,297.62,297.63,297.43,297.58,8634.0,291.2393,291.2491,291.0534,291.2002,8634.0
2024-07-03 10:30:00,297.47,297.51,296.84,297.47,14818.0,291.0925,291.1317,290.476,291.0925,14818.0
2024-07-03 10:35:00,297.54,297.55,296.98,297.11,6985.0,291.161,291.1708,290.613,290.7402,6985.0
2024-07-03 10:40:00,297.01,297.01,295.92,296.11,28292.0,290.6424,290.6424,289.5758,289.7617,28292.0
2024-07-03 10:45:00,296.11,296.36,295.84,296.36,11169.0,289.7617,290.0063,289.4975,290.0063,11169.0
2024-07-03 10:50:00,296.43,296.44,295.63,295.63,3377.0,290.0748,290.0846,289.292,289.292,3377.0
2024-07-03 10:55:00,295.55,295.55,295.16,295.49,19485.0,289.2137,289.2137,288.8321,289.155,19485.0
2024-07-03 11:00:00,295.58,295.89,295.17,295.89,10338.0,289.2431,289.5464,288.8418,289.5464,10338.0
2024-07-03 11:05:00,295.82,295.87,294.79,294.82,17574.0,289.4779,289.5268,288.47,288.4993,17574.0
2024-07-03 11:10:00,294.67,294.87,294.57,294.81,12476.0,288.3526,288.5483,288.2547,288.4896,12476.0
2024-07-03 11:15:00,294.72,294.72,294.34,294.49,21695.0,288.4015,288.4015,288.0296,288.1764,21695.0
2024-07-03 11:20:00,294.49,294.66,294.19,294.23,24791.0,288.1764,288.3428,287.8829,287.922,24791.0
2024-07-03 11:25:00,294.28,294.39,293.36,293.36,27101.0,287.9709,288.0786,287.0706,287.0706,27101.0
2024-07-03 11:30:00,293.36,293.6,293.05,293.41,18577.0,287.0706,287.3055,286.7673,287.1196,18577.0
2024-07-03 11:35:00,293.35,293.6,293.16,293.59,13061.0,287.0609,287.3055,286.8749,287.2957,13061.0
2024-07-03 11:40:00,293.59,293.8,293.33,293.43,9662.0,287.2957,287.5012,287.0413,287.1391,9662.0
2024-07-03 11:45:00,293.41,293.73,293.28,293.57,16000.0,287.1196,287.4327,286.9924,287.2761,16000.0
2024-07-03 11:50:00,293.57,293.69,293.13,293.34,14928.0,287.2761,287.3936,286.8456,287.0511,14928.0
2024-07-03 11:55:00,293.26,293.34,293.17,293.17,6228.0,286.9728,287.0511,286.8847,286.8847,6228.0
2024-07-03 12:00:00,293.23,293.69,293.11,293.47,9966.0,286.9434,287.3936,286.826,287.1783,9966.0
2024-07-03 12:05:00,293.55,293.55,293.12,293.29,12895.0,287.2566,287.2566,286.8358,287.0021,12895.0
2024-07-03 12:10:00,293.16,293.9,293.14,293.62,18621.0,286.8749,287.5991,286.8554,287.3251,18621.0
2024-07-03 12:15:00,293.72,293.72,293.44,293.56,11090.0,287.4229,287.4229,287.1489,287.2664,11090.0
2024-07-03 12:20:00,293.53,293.54,293.11,293.3,5604.0,287.237,287.2468,286.826,287.0119,5604.0
2024-07-03 12:25:00,293.23,293.46,293.16,293.28,5478.0,286.9434,287.1685,286.8749,286.9924,5478.0
2024-07-03 12:30:00,293.3,293.62,293.11,293.24,10681.0,287.0119,287.3251,286.826,286.9532,10681.0
2024-07-03 12:35:00,293.11,293.22,293.01,293.21,9077.0,286.826,286.9336,286.7281,286.9239,9077.0
2024-07-03 12:40:00,293.09,293.14,292.79,293.04,32464.0,286.8064,286.8554,286.5129,286.7575,32464.0
2024-07-03 12:45:00,293.07,293.07,292.65,292.78,33005.0,286.7869,286.7869,286.3759,286.5031,33005.0
2024-07-03 12:50:00,292.77,293.68,292.68,293.63,36320.0,286.4933,287.3838,286.4052,287.3349,36320.0
2024-07-03 12:55:00,293.63,294.61,293.31,293.68,77944.0,287.3349,288.2938,287.0217,287.3838,77944.0
2024-07-05 09:30:00,293.71,294.2,292.93,294.17,34379.0,287.4131,287.8926,286.6499,287.8633,34379.0
2024-07-05 09:35:00,294.19,294.26,293.27,293.82,11885.0,287.8829,287.9513,286.9826,287.5208,11885.0
2024-07-05 09:40:00,293.82,294.78,293.76,294.77,8518.0,287.5208,288.4602,287.4621,288.4504,8518.0
2024-07-05 09:45:00,294.56,294.97,294.23,294.38,10490.0,288.2449,288.6461,287.922,288.0688,10490.0
2024-07-05 09:50:00,294.38,294.38,293.57,293.57,8289.0,288.0688,288.0688,287.2761,287.2761,8289.0
2024-07-05 09:55:00,293.45,293.63,292.85,293.63,14465.0,287.1587,287.3349,286.5716,287.3349,14465.0
2024-07-05 10:00:00,293.42,294.24,293.39,293.97,6625.0,287.1294,287.9318,287.1,287.6676,6625.0
2024-07-05 10:05:00,294.21,294.21,293.25,293.86,18318.0,287.9024,287.9024,286.963,287.5599,18318.0
2024-07-05 10:10:00,293.75,294.8,293.72,294.43,5883.0,287.4523,288.4798,287.4229,288.1177,5883.0
2024-07-05 10:15:00,294.52,294.57,293.72,293.82,3327.0,288.2058,288.2547,287.4229,287.5208,3327.0
2024-07-05 10:20:00,293.86,294.09,293.21,293.48,10788.0,287.5599,287.785,286.9239,287.1881,10788.0
2024-07-05 10:25:00,293.43,293.43,292.11,292.49,12734.0,287.1391,287.1391,285.8474,286.2193,12734.0
2024-07-05 10:30:00,292.65,292.82,292.4,292.57,17009.0,286.3759,286.5422,286.1312,286.2976,17009.0
2024-07-05 10:35:00,292.61,292.84,292.17,292.83,22935.0,286.3367,286.5618,285.9062,286.552,22935.0
2024-07-05 10:40:00,292.61,293.03,292.61,292.98,5732.0,286.3367,286.7477,286.3367,286.6988,5732.0
2024-07-05 10:45:00,293.04,293.42,292.96,292.97,8403.0,286.7575,287.1294,286.6792,286.689,8403.0
2024-07-05 10:50:00,292.9,292.95,292.32,292.45,6883.0,286.6205,286.6694,286.0529,286.1802,6883.0
2024-07-05 10:55:00,292.63,292.71,292.37,292.37,6790.0,286.3563,286.4346,286.1019,286.1019,6790.0
2024-07-05 11:00:00,292.4,292.49,292.07,292.34,6204.0,286.1312,286.2193,285.8083,286.0725,6204.0
2024-07-05 11:05:00,292.44,292.77,292.38,292.67,2912.0,286.1704,286.4933,286.1117,286.3954,2912.0
2024-07-05 11:10:00,292.85,293.01,292.44,292.47,11638.0,286.5716,286.7281,286.1704,286.1997,11638.0
2024-07-05 11:15:00,292.47,292.8,292.46,292.57,7722.0,286.1997,286.5227,286.1899,286.2976,7722.0
2024-07-05 11:20:00,292.54,293.01,292.44,293.01,9043.0,286.2682,286.7281,286.1704,286.7281,9043.0
2024-07-05 11:25:00,292.95,293.17,292.69,292.77,13487.0,286.6694,286.8847,286.415,286.4933,13487.0
2024-07-05 11:30:00,292.75,292.83,292.56,292.59,6638.0,286.4737,286.552,286.2878,286.3172,6638.0
2024-07-05 11:35:00,292.53,292.75,292.42,292.5,16084.0,286.2584,286.4737,286.1508,286.2291,16084.0
2024-07-05 11:40:00,292.43,292.65,292.38,292.48,5064.0,286.1606,286.3759,286.1117,286.2095,5064.0
2024-07-05 11:45:00,292.41,292.83,292.32,292.8,7555.0,286.141,286.552,286.0529,286.5227,7555.0
2024-07-05 11:50:00,292.92,292.92,292.55,292.72,11176.0,286.6401,286.6401,286.278,286.4444,11176.0
2024-07-05 11:55:00,292.75,292.92,292.64,292.82,4204.0,286.4737,286.6401,286.3661,286.5422,4204.0
2024-07-05 12:00:00,292.82,292.9,292.78,292.84,6622.0,286.5422,286.6205,286.5031,286.5618,6622.0
2024-07-05 12:05:00,292.83,293.38,292.8,293.37,7770.0,286.552,287.0902,286.5227,287.0804,7770.0
2024-07-05 12:10:00,293.37,293.51,293.2,293.51,22060.0,287.0804,287.2174,286.9141,287.2174,22060.0
2024-07-05 12:15:00,293.52,293.65,293.22,293.29,8775.0,287.2272,287.3544,286.9336,287.0021,8775.0
2024-07-05 12:20:00,293.29,293.7,293.26,293.7,5529.0,287.0021,287.4034,286.9728,287.4034,5529.0
2024-07-05 12:25:00,293.72,293.77,293.39,293.39,8660.0,287.4229,287.4719,287.1,287.1,8660.0
2024-07-05 12:30:00,293.39,293.63,293.39,293.55,10004.0,287.1,287.3349,287.1,287.2566,10004.0
2024-07-05 12:35:00,293.57,293.71,293.48,293.68,6083.0,287.2761,287.4131,287.1881,287.3838,6083.0
2024-07-05 12:40:00,293.72,293.76,293.48,293.49,5893.0,287.4229,287.4621,287.1881,287.1979,5893.0
2024-07-05 12:45:00,293.53,293.69,293.48,293.64,5831.0,287.237,287.3936,287.1881,287.3446,5831.0
2024-07-05 12:50:00,293.59,293.8,293.58,293.8,10289.0,287.2957,287.5012,287.2859,287.5012,10289.0
2024-07-05 12:55:00,293.75,293.88,293.75,293.83,2881.0,287.4523,287.5795,287.4523,287.5306,2881.0
2024-07-05 13:00:00,293.86,294.13,293.83,294.12,7313.0,287.5599,287.8241,287.5306,287.8144,7313.0
2024-07-05 13:05:00,294.13,294.64,294.07,294.64,6311.0,287.8241,288.3232,287.7654,288.3232,6311.0
2024-07-05 13:10:00,294.63,294.68,294.05,294.17,26177.0,288.3134,288.3623,287.7459,287.8633,26177.0
2024-07-05 13:15:00,294.19,294.24,294.02,294.03,7637.0,287.8829,287.9318,287.7165,287.7263,7637.0
2024-07-05 13:20:00,294.09,294.35,294.06,294.35,3154.0,287.785,288.0394,287.7556,288.0394,3154.0
2024-07-05 13:25:00,294.31,294.39,294.19,294.19,4384.0,288.0003,288.0786,287.8829,287.8829,4384.0
2024-07-05 13:30:00,294.19,294.42,294.17,294.42,2110.0,287.8829,288.1079,287.8633,288.1079,2110.0
2024-07-05 13:35:00,294.43,294.43,294.17,294.33,5366.0,288.1177,288.1177,287.8633,288.0198,5366.0
2024-07-05 13:40:00,294.41,294.57,294.34,294.35,4727.0,288.0981,288.2547,288.0296,288.0394,4727.0
2024-07-05 13:45:00,294.4,294.47,294.36,294.39,2430.0,288.0883,288.1568,288.0492,288.0786,2430.0
2024-07-05 13:50:00,294.4,294.47,294.27,294.27,3713.0,288.0883,288.1568,287.9611,287.9611,3713.0
2024-07-05 13:55:00,294.31,294.33,294.09,294.26,6077.0,288.0003,288.0198,287.785,287.9513,6077.0
2024-07-05 14:00:00,294.23,294.25,294.13,294.16,3432.0,287.922,287.9416,287.8241,287.8535,3432.0
2024-07-05 14:05:00,294.09,294.15,293.87,293.88,12946.0,287.785,287.8437,287.5697,287.5795,12946.0
2024-07-05 14:10:00,293.85,294.07,293.85,294.06,5241.0,287.5501,287.7654,287.5501,287.7556,5241.0
2024-07-05 14:15:00,294.01,294.13,293.95,294.13,7091.0,287.7067,287.8241,287.648,287.8241,7091.0
2024-07-05 14:20:00,294.16,294.16,293.75,293.86,10071.0,287.8535,287.8535,287.4523,287.5599,10071.0
2024-07-05 14:25:00,293.9,294.14,293.9,294.06,3289.0,287.5991,287.8339,287.5991,287.7556,3289.0
2024-07-05 14:30:00,294.03,294.45,294.01,294.35,3250.0,287.7263,288.1373,287.7067,288.0394,3250.0
2024-07-05 14:35:00,294.35,294.45,294.27,294.43,7620.0,288.0394,288.1373,287.9611,288.1177,7620.0
2024-07-05 14:40:00,294.4,294.6,294.4,294.48,4433.0,288.0883,288.2841,288.0883,288.1666,4433.0
2024-07-05 14:45:00,294.5,294.52,294.38,294.4,2888.0,288.1862,288.2058,288.0688,288.0883,2888.0
2024-07-05 14:50:00,294.39,294.55,294.37,294.47,2328.0,288.0786,288.2351,288.059,288.1568,2328.0
2024-07-05 14:55:00,294.45,294.56,294.45,294.56,2504.0,288.1373,288.2449,288.1373,288.2449,2504.0
2024-07-05 15:00:00,294.61,294.73,294.49,294.65,7201.0,288.2938,288.4113,288.1764,288.333,7201.0
2024-07-05 15:05:00,294.63,294.69,294.51,294.6,6771.0,288.3134,288.3721,288.196,288.2841,6771.0
2024-07-05 15:10:00,294.6,294.74,294.6,294.65,21943.0,288.2841,288.4211,288.2841,288.333,21943.0
2024-07-05 15:15:00,294.65,294.73,294.44,294.56,32142.0,288.333,288.4113,288.1275,288.2449,32142.0
2024-07-05 15:20:00,294.55,294.73,294.55,294.68,22330.0,288.2351,288.4113,288.2351,288.3623,22330.0
2024-07-05 15:25:00,294.68,294.75,294.54,294.62,10051.0,288.3623,288.4308,288.2253,288.3036,10051.0
2024-07-05 15:30:00,294.62,294.71,294.51,294.51,7623.0,288.3036,288.3917,288.196,288.196,7623.0
2024-07-05 15:35:00,294.51,294.7,294.4,294.7,10980.0,288.196,288.3819,288.0883,288.3819,10980.0
2024-07-05 15:40:00,294.73,294.77,294.28,294.3,14022.0,288.4113,288.4504,287.9709,287.9905,14022.0
2024-07-05 15:45:00,294.34,294.56,294.33,294.37,12198.0,288.0296,288.2449,288.0198,288.059,12198.0
2024-07-05 15:50:00,294.32,294.49,293.77,293.77,32244.0,288.0101,288.1764,287.4719,287.4719,32244.0
2024-07-05 15:55:00,293.73,294.04,293.69,293.94,76593.0,287.4327,287.7361,287.3936,287.6382,76593.0
2024-07-08 09:30:00,294.51,295.17,294.51,294.98,22254.0,288.196,288.8418,288.196,288.6559,22254.0
2024-07-08 09:35:00,295.01,296.55,295.01,296.3,18309.0,288.6853,290.1923,288.6853,289.9476,18309.0
2024-07-08 09:40:00,296.08,296.75,296.08,296.48,13631.0,289.7323,290.388,289.7323,290.1238,13631.0
2024-07-08 09:45:00,296.28,296.56,295.78,296.12,14740.0,289.928,290.202,289.4388,289.7715,14740.0
2024-07-08 09:50:00,295.83,295.99,295.46,295.99,11761.0,289.4877,289.6443,289.1256,289.6443,11761.0
2024-07-08 09:55:00,295.66,295.99,294.82,295.29,13200.0,289.3213,289.6443,288.4993,288.9593,13200.0
2024-07-08 10:00:00,295.29,295.8,295.15,295.28,8264.0,288.9593,289.4583,288.8223,288.9495,8264.0
2024-07-08 10:05:00,295.26,295.45,294.54,294.54,10100.0,288.9299,289.1158,288.2253,288.2253,10100.0
2024-07-08 10:10:00,294.61,294.71,294.12,294.15,6442.0,288.2938,288.3917,287.8144,287.8437,6442.0
2024-07-08 10:15:00,294.29,294.69,294.11,294.32,16289.0,287.9807,288.3721,287.8046,288.0101,16289.0
2024-07-08 10:20:00,294.37,294.47,294.13,294.16,14191.0,288.059,288.1568,287.8241,287.8535,14191.0
2024-07-08 10:25:00,294.27,294.27,293.61,294.12,23502.0,287.9611,287.9611,287.3153,287.8144,23502.0
2024-07-08 10:30:00,294.12,294.81,293.95,294.62,6772.0,287.8144,288.4896,287.648,288.3036,6772.0
2024-07-08 10:35:00,294.62,295.16,294.6,295.07,2821.0,288.3036,288.8321,288.2841,288.744,2821.0
2024-07-08 10:40:00,295.18,295.37,295.09,295.3,4317.0,288.8516,289.0376,288.7636,288.9691,4317.0
2024-07-08 10:45:00,295.43,295.67,295.23,295.33,6886.0,289.0963,289.3311,288.9006,288.9984,6886.0
2024-07-08 10:50:00,295.26,295.59,295.05,295.59,5656.0,288.9299,289.2528,288.7244,289.2528,5656.0
2024-07-08 10:55:00,295.58,296.14,295.54,296.04,14068.0,289.2431,289.791,289.2039,289.6932,14068.0
2024-07-08 11:00:00,295.98,295.98,295.62,295.77,18099.0,289.6345,289.6345,289.2822,289.429,18099.0
2024-07-08 11:05:00,295.8,295.91,295.36,295.9,11755.0,289.4583,289.566,289.0278,289.5562,11755.0
2024-07-08 11:10:00,295.88,296.19,295.87,296.07,6947.0,289.5366,289.84,289.5268,289.7225,6947.0
2024-07-08 11:15:00,296.1,296.23,295.93,296.23,10112.0,289.7519,289.8791,289.5855,289.8791,10112.0
2024-07-08 11:20:00,296.11,296.63,296.06,296.61,9635.0,289.7617,290.2705,289.7128,290.251,9635.0
2024-07-08 11:25:00,296.6,296.72,296.24,296.24,11264.0,290.2412,290.3586,289.8889,289.8889,11264.0
2024-07-08 11:30:00,296.16,296.46,295.92,296.46,12900.0,289.8106,290.1042,289.5758,290.1042,12900.0
2024-07-08 11:35:00,296.1,296.42,295.98,296.42,4194.0,289.7519,290.065,289.6345,290.065,4194.0
2024-07-08 11:40:00,296.3,296.42,296.16,296.3,5160.0,289.9476,290.065,289.8106,289.9476,5160.0
2024-07-08 11:45:00,296.25,296.4,296.19,296.39,6124.0,289.8987,290.0455,289.84,290.0357,6124.0
2024-07-08 11:50:00,296.31,296.35,295.94,296.25,11460.0,289.9574,289.9965,289.5953,289.8987,11460.0
2024-07-08 11:55:00,296.2,296.54,296.1,296.47,15412.0,289.8498,290.1825,289.7519,290.114,15412.0
2024-07-08 12:00:00,296.54,296.55,296.36,296.45,9311.0,290.1825,290.1923,290.0063,290.0944,9311.0
2024-07-08 12:05:00,296.38,296.7,296.27,296.48,11998.0,290.0259,290.339,289.9183,290.1238,11998.0
2024-07-08 12:10:00,296.43,296.71,296.27,296.56,4619.0,290.0748,290.3488,289.9183,290.202,4619.0
2024-07-08 12:15:00,296.59,296.87,296.5,296.75,6857.0,290.2314,290.5054,290.1433,290.388,6857.0
2024-07-08 12:20:00,296.81,296.91,296.78,296.82,7653.0,290.4467,290.5445,290.4173,290.4565,7653.0
2024-07-08 12:25:00,296.85,297.06,296.8,297.01,15504.0,290.4858,290.6913,290.4369,290.6424,15504.0
2024-07-08 12:30:00,297.09,297.38,296.99,297.25,3300.0,290.7207,291.0045,290.6228,290.8772,3300.0
2024-07-08 12:35:00,297.31,297.31,297.06,297.13,11062.0,290.936,290.936,290.6913,290.7598,11062.0
2024-07-08 12:40:00,297.15,297.35,297.09,297.26,6501.0,290.7794,290.9751,290.7207,290.887,6501.0
2024-07-08 12:45:00,297.2,297.38,297.2,297.34,4467.0,290.8283,291.0045,290.8283,290.9653,4467.0
2024-07-08 12:50:00,297.35,297.46,297.17,297.23,7211.0,290.9751,291.0827,290.799,290.8577,7211.0
2024-07-08 12:55:00,297.25,297.5,297.17,297.39,7516.0,290.8772,291.1219,290.799,291.0142,7516.0
2024-07-08 13:00:00,297.37,297.48,297.27,297.29,4801.0,290.9947,291.1023,290.8968,290.9164,4801.0
2024-07-08 13:05:00,297.2,297.36,297.05,297.13,4809.0,290.8283,290.9849,290.6815,290.7598,4809.0
2024-07-08 13:10:00,297.13,297.3,297.13,297.25,3287.0,290.7598,290.9262,290.7598,290.8772,3287.0
2024-07-08 13:15:00,297.22,297.41,297.16,297.35,3855.0,290.8479,291.0338,290.7892,290.9751,3855.0
2024-07-08 13:20:00,297.36,297.44,297.27,297.33,2527.0,290.9849,291.0632,290.8968,290.9555,2527.0
2024-07-08 13:25:00,297.31,297.32,297.05,297.14,7854.0,290.936,290.9457,290.6815,290.7696,7854.0
2024-07-08 13:30:00,297.09,297.37,297.03,297.22,6984.0,290.7207,290.9947,290.662,290.8479,6984.0
2024-07-08 13:35:00,297.25,297.82,297.24,297.79,4931.0,290.8772,291.435,290.8675,291.4057,4931.0
2024-07-08 13:40:00,297.64,297.9,297.64,297.69,10059.0,291.2589,291.5133,291.2589,291.3078,10059.0
2024-07-08 13:45:00,297.69,297.81,297.68,297.74,10124.0,291.3078,291.4252,291.298,291.3567,10124.0
2024-07-08 13:50:00,297.74,297.79,297.57,297.79,4888.0,291.3567,291.4057,291.1904,291.4057,4888.0
2024-07-08 13:55:00,297.66,297.86,297.48,297.53,14833.0,291.2785,291.4742,291.1023,291.1512,14833.0
2024-07-08 14:00:00,297.52,297.62,296.99,297.25,7180.0,291.1415,291.2393,290.6228,290.8772,7180.0
2024-07-08 14:05:00,297.23,297.62,297.23,297.47,2374.0,290.8577,291.2393,290.8577,291.0925,2374.0
2024-07-08 14:10:00,297.49,297.58,297.12,297.19,7624.0,291.1121,291.2002,290.75,290.8185,7624.0
2024-07-08 14:15:00,297.14,297.33,297.06,297.06,9552.0,290.7696,290.9555,290.6913,290.6913,9552.0
2024-07-08 14:20:00,297.01,297.14,296.98,297.08,2514.0,290.6424,290.7696,290.613,290.7109,2514.0
2024-07-08 14:25:00,297.16,297.22,296.91,296.92,8451.0,290.7892,290.8479,290.5445,290.5543,8451.0
2024-07-08 14:30:00,296.99,297.01,296.91,296.98,2421.0,290.6228,290.6424,290.5445,290.613,2421.0
2024-07-08 14:35:00,296.98,297.01,296.72,296.72,7253.0,290.613,290.6424,290.3586,290.3586,7253.0
2024-07-08 14:40:00,296.72,296.98,296.64,296.87,11402.0,290.3586,290.613,290.2803,290.5054,11402.0
2024-07-08 14:45:00,296.76,296.77,296.45,296.77,10360.0,290.3978,290.4075,290.0944,290.4075,10360.0
2024-07-08 14:50:00,296.79,296.94,296.77,296.94,3253.0,290.4271,290.5739,290.4075,290.5739,3253.0
2024-07-08 14:55:00,296.93,297.16,296.93,297.0,7842.0,290.5641,290.7892,290.5641,290.6326,7842.0
2024-07-08 15:00:00,296.99,297.0,296.84,296.91,5650.0,290.6228,290.6326,290.476,290.5445,5650.0
2024-07-08 15:05:00,296.94,297.1,296.92,297.05,9771.0,290.5739,290.7305,290.5543,290.6815,9771.0
2024-07-08 15:10:00,297.04,297.09,296.99,297.04,10883.0,290.6717,290.7207,290.6228,290.6717,10883.0
2024-07-08 15:15:00,297.06,297.07,296.8,296.8,7335.0,290.6913,290.7011,290.4369,290.4369,7335.0
2024-07-08 15:20:00,296.81,297.01,296.81,296.82,10425.0,290.4467,290.6424,290.4467,290.4565,10425.0
2024-07-08 15:25:00,296.81,296.85,296.69,296.72,8988.0,290.4467,290.4858,290.3293,290.3586,8988.0
2024-07-08 15:30:00,296.71,296.79,296.63,296.68,13014.0,290.3488,290.4271,290.2705,290.3195,13014.0
2024-07-08 15:35:00,296.66,296.71,296.28,296.38,15145.0,290.2999,290.3488,289.928,290.0259,15145.0
2024-07-08 15:40:00,296.37,296.67,296.36,296.57,24102.0,290.0161,290.3097,290.0063,290.2118,24102.0
2024-07-08 15:45:00,296.55,296.57,296.17,296.22,19923.0,290.1923,290.2118,289.8204,289.8693,19923.0
2024-07-08 15:50:00,296.22,296.3,295.56,295.72,33298.0,289.8693,289.9476,289.2235,289.38,33298.0
2024-07-08 15:55:00,295.73,295.78,295.43,295.58,83629.0,289.3898,289.4388,289.0963,289.2431,83629.0
2024-07-09 09:30:00,296.0,296.84,295.19,295.25,26502.0,289.654,290.476,288.8614,288.9201,26502.0
2024-07-09 09:35:00,295.24,295.63,294.43,295.51,6056.0,288.9103,289.292,288.1177,289.1746,6056.0
2024-07-09 09:40:00,295.54,295.81,295.3,295.73,4338.0,289.2039,289.4681,288.9691,289.3898,4338.0
2024-07-09 09:45:00,295.34,295.55,295.23,295.55,2387.0,289.0082,289.2137,288.9006,289.2137,2387.0
2024-07-09 09:50:00,295.42,295.52,294.37,294.37,3970.0,289.0865,289.1843,288.059,288.059,3970.0
2024-07-09 09:55:00,294.87,294.87,294.27,294.76,1807.0,288.5483,288.5483,287.9611,288.4406,1807.0
2024-07-09 10:00:00,294.74,294.86,294.55,294.77,3727.0,288.4211,288.5385,288.2351,288.4504,3727.0
2024-07-09 10:05:00,294.69,295.35,294.56,295.28,6995.0,288.3721,289.018,288.2449,288.9495,6995.0
2024-07-09 10:10:00,295.28,295.4,295.06,295.4,5986.0,288.9495,289.0669,288.7342,289.0669,5986.0
2024-07-09 10:15:00,295.25,295.77,295.14,295.55,3970.0,288.9201,289.429,288.8125,289.2137,3970.0
2024-07-09 10:20:00,295.45,295.68,295.31,295.54,4111.0,289.1158,289.3409,288.9788,289.2039,4111.0
2024-07-09 10:25:00,295.77,295.89,295.57,295.88,1775.0,289.429,289.5464,289.2333,289.5366,1775.0
2024-07-09 10:30:00,295.76,295.76,295.4,295.59,10998.0,289.4192,289.4192,289.0669,289.2528,10998.0
2024-07-09 10:35:00,295.47,295.9,295.47,295.9,6789.0,289.1354,289.5562,289.1354,289.5562,6789.0
2024-07-09 10:40:00,295.86,295.91,295.04,295.22,10519.0,289.517,289.566,288.7146,288.8908,10519.0
2024-07-09 10:45:00,295.3,295.33,294.86,295.33,7268.0,288.9691,288.9984,288.5385,288.9984,7268.0
2024-07-09 10:50:00,295.25,295.25,294.05,294.07,8905.0,288.9201,288.9201,287.7459,287.7654,8905.0
2024-07-09 10:55:00,294.16,294.17,293.77,293.87,8503.0,287.8535,287.8633,287.4719,287.5697,8503.0
2024-07-09 11:00:00,293.94,294.02,293.77,293.82,6038.0,287.6382,287.7165,287.4719,287.5208,6038.0
2024-07-09 11:05:00,293.82,293.85,293.71,293.81,3656.0,287.5208,287.5501,287.4131,287.511,3656.0
2024-07-09 11:10:00,293.81,294.15,293.79,294.12,7054.0,287.511,287.8437,287.4914,287.8144,7054.0
2024-07-09 11:15:00,294.2,294.31,293.89,294.01,14710.0,287.8926,288.0003,287.5893,287.7067,14710.0
2024-07-09 11:20:00,294.17,294.29,293.88,293.96,4892.0,287.8633,287.9807,287.5795,287.6578,4892.0
2024-07-09 11:25:00,293.88,294.03,293.75,294.0,12000.0,287.5795,287.7263,287.4523,287.6969,12000.0
2024-07-09 11:30:00,293.96,294.02,293.86,293.98,3436.0,287.6578,287.7165,287.5599,287.6774,3436.0
2024-07-09 11:35:00,293.91,294.13,293.87,294.04,10845.0,287.6089,287.8241,287.5697,287.7361,10845.0
2024-07-09 11:40:00,293.95,294.2,293.92,294.15,3259.0,287.648,287.8926,287.6186,287.8437,3259.0
2024-07-09 11:45:00,294.15,294.3,294.14,294.3,5182.0,287.8437,287.9905,287.8339,287.9905,5182.0
2024-07-09 11:50:00,294.16,294.3,293.95,294.23,9577.0,287.8535,287.9905,287.648,287.922,9577.0
2024-07-09 11:55:00,294.25,294.32,294.15,294.31,3059.0,287.9416,288.0101,287.8437,288.0003,3059.0
2024-07-09 12:00:00,294.31,294.67,294.3,294.67,3822.0,288.0003,288.3526,287.9905,288.3526,3822.0
2024-07-09 12:05:00,294.69,294.69,294.29,294.58,15736.0,288.3721,288.3721,287.9807,288.2645,15736.0
2024-07-09 12:10:00,294.46,294.96,294.46,294.96,2303.0,288.1471,288.6363,288.1471,288.6363,2303.0
2024-07-09 12:15:00,295.0,295.13,294.91,295.1,1600.0,288.6755,288.8027,288.5874,288.7733,1600.0
2024-07-09 12:20:00,295.15,295.24,295.05,295.16,1212.0,288.8223,288.9103,288.7244,288.8321,1212.0
2024-07-09 12:25:00,295.22,295.32,295.14,295.24,3310.0,288.8908,288.9886,288.8125,288.9103,3310.0
2024-07-09 12:30:00,295.19,295.19,294.96,295.12,11626.0,288.8614,288.8614,288.6363,288.7929,11626.0
2024-07-09 12:35:00,295.12,295.23,295.02,295.17,1808.0,288.7929,288.9006,288.6951,288.8418,1808.0
2024-07-09 12:40:00,295.24,295.28,295.1,295.28,2622.0,288.9103,288.9495,288.7733,288.9495,2622.0
2024-07-09 12:45:00,295.25,295.35,295.25,295.28,732.0,288.9201,289.018,288.9201,288.9495,732.0
2024-07-09 12:50:00,295.3,295.3,294.82,294.83,5303.0,288.9691,288.9691,288.4993,288.5091,5303.0
2024-07-09 12:55:00,294.92,294.95,294.83,294.93,2589.0,288.5972,288.6266,288.5091,288.607,2589.0
2024-07-09 13:00:00,294.85,295.28,294.85,295.23,3931.0,288.5287,288.9495,288.5287,288.9006,3931.0
2024-07-09 13:05:00,295.22,295.28,294.99,295.1,6103.0,288.8908,288.9495,288.6657,288.7733,6103.0
2024-07-09 13:10:00,295.11,295.14,294.94,295.03,7038.0,288.7831,288.8125,288.6168,288.7048,7038.0
2024-07-09 13:15:00,294.91,295.05,294.85,294.88,6128.0,288.5874,288.7244,288.5287,288.5581,6128.0
2024-07-09 13:20:00,294.77,294.86,294.77,294.8,1500.0,288.4504,288.5385,288.4504,288.4798,1500.0
2024-07-09 13:25:00,294.77,294.98,294.77,294.84,2940.0,288.4504,288.6559,288.4504,288.5189,2940.0
2024-07-09 13:30:00,294.85,294.95,294.77,294.91,3726.0,288.5287,288.6266,288.4504,288.5874,3726.0
2024-07-09 13:35:00,295.0,295.01,294.6,294.72,6868.0,288.6755,288.6853,288.2841,288.4015,6868.0
2024-07-09 13:40:00,294.68,294.68,294.51,294.52,2256.0,288.3623,288.3623,288.196,288.2058,2256.0
2024-07-09 13:45:00,294.52,294.69,294.51,294.63,3369.0,288.2058,288.3721,288.196,288.3134,3369.0
2024-07-09 13:50:00,294.7,294.81,294.68,294.79,2662.0,288.3819,288.4896,288.3623,288.47,2662.0
2024-07-09 13:55:00,294.76,294.78,294.49,294.59,7543.0,288.4406,288.4602,288.1764,288.2743,7543.0
2024-07-09 14:00:00,294.61,294.61,294.47,294.51,2533.0,288.2938,288.2938,288.1568,288.196,2533.0
2024-07-09 14:05:00,294.56,294.78,294.5,294.67,3300.0,288.2449,288.4602,288.1862,288.3526,3300.0
2024-07-09 14:10:00,294.69,294.69,294.6,294.64,2200.0,288.3721,288.3721,288.2841,288.3232,2200.0
2024-07-09 14:15:00,294.65,294.68,294.6,294.64,6860.0,288.333,288.3623,288.2841,288.3232,6860.0
2024-07-09 14:20:00,294.62,294.84,294.62,294.74,4634.0,288.3036,288.5189,288.3036,288.4211,4634.0
2024-07-09 14:25:00,294.62,294.71,294.58,294.71,5587.0,288.3036,288.3917,288.2645,288.3917,5587.0
2024-07-09 14:30:00,294.62,294.8,294.61,294.72,5234.0,288.3036,288.4798,288.2938,288.4015,5234.0
2024-07-09 14:35:00,294.66,294.67,294.55,294.65,5712.0,288.3428,288.3526,288.2351,288.333,5712.0
2024-07-09 14:40:00,294.63,294.66,294.45,294.61,5032.0,288.3134,288.3428,288.1373,288.2938,5032.0
2024-07-09 14:45:00,294.56,294.68,294.52,294.68,2050.0,288.2449,288.3623,288.2058,288.3623,2050.0
2024-07-09 14:50:00,294.68,294.72,294.52,294.69,3139.0,288.3623,288.4015,288.2058,288.3721,3139.0
2024-07-09 14:55:00,294.68,294.77,294.49,294.64,8756.0,288.3623,288.4504,288.1764,288.3232,8756.0
2024-07-09 15:00:00,294.63,294.98,294.58,294.76,19647.0,288.3134,288.6559,288.2645,288.4406,19647.0
2024-07-09 15:05:00,294.72,294.73,294.5,294.54,6424.0,288.4015,288.4113,288.1862,288.2253,6424.0
2024-07-09 15:10:00,294.54,294.72,294.54,294.65,4899.0,288.2253,288.4015,288.2253,288.333,4899.0
2024-07-09 15:15:00,294.66,294.68,294.55,294.65,6333.0,288.3428,288.3623,288.2351,288.333,6333.0
2024-07-09 15:20:00,294.61,294.61,294.42,294.45,7539.0,288.2938,288.2938,288.1079,288.1373,7539.0
2024-07-09 15:25:00,294.49,294.54,294.42,294.5,6861.0,288.1764,288.2253,288.1079,288.1862,6861.0
2024-07-09 15:30:00,294.42,294.42,294.05,294.06,16051.0,288.1079,288.1079,287.7459,287.7556,16051.0
2024-07-09 15:35:00,294.11,294.12,293.7,293.7,7866.0,287.8046,287.8144,287.4034,287.4034,7866.0
2024-07-09 15:40:00,293.7,293.7,293.11,293.11,8179.0,287.4034,287.4034,286.826,286.826,8179.0
2024-07-09 15:45:00,293.13,293.2,292.66,292.66,20179.0,286.8456,286.9141,286.3857,286.3857,20179.0
2024-07-09 15:50:00,292.73,292.86,292.55,292.71,17427.0,286.4542,286.5814,286.278,286.4346,17427.0
2024-07-09 15:55:00,292.71,292.93,292.52,292.92,91601.0,286.4346,286.6499,286.2487,286.6401,91601.0
2024-07-10 09:30:00,292.73,293.5,291.24,291.46,39747.0,286.4542,287.2076,284.9961,285.2114,39747.0
2024-07-10 09:35:00,291.77,291.85,290.45,290.45,14677.0,285.5147,285.593,284.223,284.223,14677.0
2024-07-10 09:40:00,290.46,290.8,290.26,290.78,11597.0,284.2328,284.5655,284.0371,284.546,11597.0
2024-07-10 09:45:00,290.79,292.5,290.75,292.05,5993.0,284.5557,286.2291,284.5166,285.7887,5993.0
2024-07-10 09:50:00,292.01,292.39,291.73,291.96,12891.0,285.7496,286.1214,285.4756,285.7007,12891.0
2024-07-10 09:55:00,291.96,291.96,290.93,291.01,4889.0,285.7007,285.7007,284.6927,284.771,4889.0
2024-07-10 10:00:00,291.12,292.08,291.01,292.07,11544.0,284.8787,285.8181,284.771,285.8083,11544.0
2024-07-10 10:05:00,292.13,292.25,291.7,291.76,7264.0,285.867,285.9844,285.4462,285.5049,7264.0
2024-07-10 10:10:00,291.73,291.87,291.34,291.87,8428.0,285.4756,285.6126,285.094,285.6126,8428.0
2024-07-10 10:15:00,291.72,291.72,290.76,290.91,9776.0,285.4658,285.4658,284.5264,284.6732,9776.0
2024-07-10 10:20:00,290.73,291.1,290.63,290.99,8856.0,284.497,284.8591,284.3992,284.7515,8856.0
2024-07-10 10:25:00,290.99,290.99,290.51,290.53,7440.0,284.7515,284.7515,284.2817,284.3013,7440.0
2024-07-10 10:30:00,290.62,290.76,290.5,290.62,13584.0,284.3894,284.5264,284.272,284.3894,13584.0
2024-07-10 10:35:00,290.61,290.9,290.5,290.59,4924.0,284.3796,284.6634,284.272,284.36,4924.0
2024-07-10 10:40:00,290.51,290.79,290.14,290.14,11577.0,284.2817,284.5557,283.9197,283.9197,11577.0
2024-07-10 10:45:00,290.18,290.39,290.1,290.11,3775.0,283.9588,284.1643,283.8805,283.8903,3775.0
2024-07-10 10:50:00,290.11,290.12,289.58,289.69,16000.0,283.8903,283.9001,283.3717,283.4793,16000.0
2024-07-10 10:55:00,289.67,290.24,289.66,290.14,13722.0,283.4598,284.0175,283.45,283.9197,13722.0
2024-07-10 11:00:00,290.28,290.75,290.1,290.65,10223.0,284.0567,284.5166,283.8805,284.4187,10223.0
2024-07-10 11:05:00,290.69,291.01,290.69,290.82,6991.0,284.4579,284.771,284.4579,284.5851,6991.0
2024-07-10 11:10:00,290.82,290.94,290.51,290.59,7253.0,284.5851,284.7025,284.2817,284.36,7253.0
2024-07-10 11:15:00,290.5,290.5,290.23,290.45,3643.0,284.272,284.272,284.0077,284.223,3643.0
2024-07-10 11:20:00,290.42,290.6,290.33,290.6,2230.0,284.1937,284.3698,284.1056,284.3698,2230.0
2024-07-10 11:25:00,290.53,290.58,290.21,290.32,5962.0,284.3013,284.3502,283.9882,284.0958,5962.0
2024-07-10 11:30:00,290.28,290.43,290.15,290.43,1759.0,284.0567,284.2035,283.9295,284.2035,1759.0
2024-07-10 11:35:00,290.35,290.49,290.0,290.49,3706.0,284.1252,284.2622,283.7827,284.2622,3706.0
2024-07-10 11:40:00,290.28,290.29,290.02,290.19,1796.0,284.0567,284.0665,283.8023,283.9686,1796.0
2024-07-10 11:45:00,290.13,290.13,289.92,289.92,10620.0,283.9099,283.9099,283.7044,283.7044,10620.0
2024-07-10 11:50:00,289.98,289.98,289.85,289.85,1970.0,283.7631,283.7631,283.6359,283.6359,1970.0
2024-07-10 11:55:00,289.9,290.18,289.8,290.05,5200.0,283.6848,283.9588,283.587,283.8316,5200.0
2024-07-10 12:00:00,290.31,290.4,290.2,290.24,3211.0,284.086,284.1741,283.9784,284.0175,3211.0
2024-07-10 12:05:00,290.18,290.24,289.93,289.95,5288.0,283.9588,284.0175,283.7142,283.7338,5288.0
2024-07-10 12:10:00,289.95,290.0,289.83,289.83,2444.0,283.7338,283.7827,283.6163,283.6163,2444.0
2024-07-10 12:15:00,289.81,289.83,289.46,289.72,7840.0,283.5968,283.6163,283.2543,283.5087,7840.0
2024-07-10 12:20:00,289.78,290.49,289.78,290.49,2791.0,283.5674,284.2622,283.5674,284.2622,2791.0
2024-07-10 12:25:00,290.42,290.59,290.25,290.41,4008.0,284.1937,284.36,284.0273,284.1839,4008.0
2024-07-10 12:30:00,290.34,290.58,290.34,290.5,2243.0,284.1154,284.3502,284.1154,284.272,2243.0
2024-07-10 12:35:00,290.62,290.62,290.44,290.46,800.0,284.3894,284.3894,284.2132,284.2328,800.0
2024-07-10 12:40:00,290.52,290.52,290.44,290.49,949.0,284.2915,284.2915,284.2132,284.2622,949.0
2024-07-10 12:45:00,290.42,290.6,290.41,290.41,1661.0,284.1937,284.3698,284.1839,284.1839,1661.0
2024-07-10 12:50:00,290.31,290.64,290.3,290.62,4608.0,284.086,284.409,284.0762,284.3894,4608.0
2024-07-10 12:55:00,290.56,291.0,290.5,290.94,7470.0,284.3307,284.7612,284.272,284.7025,7470.0
2024-07-10 13:00:00,290.92,291.26,290.89,291.26,3758.0,284.683,285.0157,284.6536,285.0157,3758.0
2024-07-10 13:05:00,291.27,291.27,291.07,291.18,10660.0,285.0255,285.0255,284.8297,284.9374,10660.0
2024-07-10 13:10:00,291.02,291.04,290.79,290.92,5071.0,284.7808,284.8004,284.5557,284.683,5071.0
2024-07-10 13:15:00,290.96,291.37,290.9,291.37,8766.0,284.7221,285.1233,284.6634,285.1233,8766.0
2024-07-10 13:20:00,291.38,291.38,291.09,291.1,6216.0,285.1331,285.1331,284.8493,284.8591,6216.0
2024-07-10 13:25:00,290.98,291.12,290.93,290.96,1994.0,284.7417,284.8787,284.6927,284.7221,1994.0
2024-07-10 13:30:00,290.92,291.12,290.92,291.01,3651.0,284.683,284.8787,284.683,284.771,3651.0
2024-07-10 13:35:00,291.01,291.12,290.9,290.9,5658.0,284.771,284.8787,284.6634,284.6634,5658.0
2024-07-10 13:40:00,290.82,290.9,290.82,290.82,2536.0,284.5851,284.6634,284.5851,284.5851,2536.0
2024-07-10 13:45:00,290.84,291.07,290.81,291.04,7245.0,284.6047,284.8297,284.5753,284.8004,7245.0
2024-07-10 13:50:00,290.97,291.06,290.63,290.82,10811.0,284.7319,284.82,284.3992,284.5851,10811.0
2024-07-10 13:55:00,290.82,291.01,290.6,291.0,6819.0,284.5851,284.771,284.3698,284.7612,6819.0
2024-07-10 14:00:00,290.77,291.1,290.77,290.85,6504.0,284.5362,284.8591,284.5362,284.6145,6504.0
2024-07-10 14:05:00,290.73,290.9,290.52,290.52,6346.0,284.497,284.6634,284.2915,284.2915,6346.0
2024-07-10 14:10:00,290.52,290.63,290.52,290.52,2383.0,284.2915,284.3992,284.2915,284.2915,2383.0
2024-07-10 14:15:00,290.63,290.71,290.61,290.7,5894.0,284.3992,284.4775,284.3796,284.4677,5894.0
2024-07-10 14:20:00,290.66,290.89,290.66,290.74,12270.0,284.4285,284.6536,284.4285,284.5068,12270.0
2024-07-10 14:25:00,290.77,291.11,290.74,291.05,4390.0,284.5362,284.8689,284.5068,284.8102,4390.0
2024-07-10 14:30:00,291.07,291.08,290.7,290.72,6063.0,284.8297,284.8395,284.4677,284.4872,6063.0
2024-07-10 14:35:00,290.75,290.83,290.6,290.6,5187.0,284.5166,284.5949,284.3698,284.3698,5187.0
2024-07-10 14:40:00,290.71,290.88,290.71,290.75,2875.0,284.4775,284.6438,284.4775,284.5166,2875.0
2024-07-10 14:45:00,290.77,291.03,290.77,290.96,6158.0,284.5362,284.7906,284.5362,284.7221,6158.0
2024-07-10 14:50:00,290.98,291.04,290.74,290.95,9842.0,284.7417,284.8004,284.5068,284.7123,9842.0
2024-07-10 14:55:00,290.95,290.95,290.8,290.83,5159.0,284.7123,284.7123,284.5655,284.5949,5159.0
2024-07-10 15:00:00,290.82,291.01,290.7,291.01,11192.0,284.5851,284.771,284.4677,284.771,11192.0
2024-07-10 15:05:00,290.99,291.1,290.98,291.09,5364.0,284.7515,284.8591,284.7417,284.8493,5364.0
2024-07-10 15:10:00,291.09,291.37,290.84,291.26,21536.0,284.8493,285.1233,284.6047,285.0157,21536.0
2024-07-10 15:15:00,291.26,291.71,291.07,291.6,14065.0,285.0157,285.456,284.8297,285.3484,14065.0
2024-07-10 15:20:00,291.58,291.61,291.34,291.45,6239.0,285.3288,285.3582,285.094,285.2016,6239.0
2024-07-10 15:25:00,291.39,291.54,291.27,291.28,8293.0,285.1429,285.2897,285.0255,285.0352,8293.0
2024-07-10 15:30:00,291.28,291.57,291.21,291.53,14157.0,285.0352,285.319,284.9667,285.2799,14157.0
2024-07-10 15:35:00,291.53,291.72,291.46,291.72,16593.0,285.2799,285.4658,285.2114,285.4658,16593.0
2024-07-10 15:40:00,291.85,292.04,291.82,291.85,25856.0,285.593,285.7789,285.5637,285.593,25856.0
2024-07-10 15:45:00,291.96,292.04,291.75,292.04,31459.0,285.7007,285.7789,285.4952,285.7789,31459.0
2024-07-10 15:50:00,292.01,293.31,291.91,293.13,42982.0,285.7496,287.0217,285.6517,286.8456,42982.0
2024-07-10 15:55:00,293.12,293.66,292.78,293.11,93848.0,286.8358,287.3642,286.5031,286.826,93848.0
2024-07-11 09:30:00,294.99,295.65,294.67,295.65,28091.0,288.6657,289.3115,288.3526,289.3115,28091.0
2024-07-11 09:35:00,295.86,296.37,295.2,296.23,11563.0,289.517,290.0161,288.8712,289.8791,11563.0
2024-07-11 09:40:00,296.23,297.73,296.18,297.69,21909.0,289.8791,291.347,289.8302,291.3078,21909.0
2024-07-11 09:45:00,297.6,298.66,297.22,297.89,26037.0,291.2197,292.257,290.8479,291.5035,26037.0
2024-07-11 09:50:00,298.03,298.75,297.91,298.55,12049.0,291.6405,292.3451,291.5231,292.1494,12049.0
2024-07-11 09:55:00,298.47,298.57,297.63,298.04,9066.0,292.0711,292.1689,291.2491,291.6503,9066.0
2024-07-11 10:00:00,297.97,299.31,297.95,298.9,31886.0,291.5818,292.8931,291.5622,292.4919,31886.0
2024-07-11 10:05:00,298.81,299.3,298.51,298.57,21206.0,292.4038,292.8833,292.1102,292.1689,21206.0
2024-07-11 10:10:00,298.59,298.69,297.88,298.64,14985.0,292.1885,292.2864,291.4937,292.2374,14985.0
2024-07-11 10:15:00,298.65,298.76,298.19,298.36,6258.0,292.2472,292.3549,291.7971,291.9634,6258.0
2024-07-11 10:20:00,298.36,298.61,297.72,298.41,9974.0,291.9634,292.2081,291.3372,292.0124,9974.0
2024-07-11 10:25:00,298.3,298.44,297.95,298.36,8701.0,291.9047,292.0417,291.5622,291.9634,8701.0
2024-07-11 10:30:00,298.35,298.99,298.14,298.73,19694.0,291.9537,292.5799,291.7482,292.3255,19694.0
2024-07-11 10:35:00,298.84,299.3,298.75,299.12,29307.0,292.4332,292.8833,292.3451,292.7072,29307.0
2024-07-11 10:40:00,299.12,299.72,298.74,299.59,34015.0,292.7072,293.2943,292.3353,293.1671,34015.0
2024-07-11 10:45:00,299.5,299.66,299.41,299.47,7281.0,293.079,293.2356,292.9909,293.0497,7281.0
2024-07-11 10:50:00,299.61,300.1,299.39,299.88,59258.0,293.1867,293.6661,292.9714,293.4509,59258.0
2024-07-11 10:55:00,299.88,300.21,299.75,299.89,21818.0,293.4509,293.7738,293.3236,293.4606,21818.0
2024-07-11 11:00:00,299.91,300.01,299.34,299.6,18220.0,293.4802,293.5781,292.9224,293.1769,18220.0
2024-07-11 11:05:00,299.68,300.4,299.67,300.4,19646.0,293.2552,293.9597,293.2454,293.9597,19646.0
2024-07-11 11:10:00,300.32,300.93,300.32,300.77,17129.0,293.8814,294.4784,293.8814,294.3218,17129.0
2024-07-11 11:15:00,300.76,300.94,299.87,300.16,18301.0,294.312,294.4881,293.4411,293.7249,18301.0
2024-07-11 11:20:00,300.3,300.3,299.76,299.94,4406.0,293.8619,293.8619,293.3334,293.5096,4406.0
2024-07-11 11:25:00,299.95,300.18,299.8,300.1,9482.0,293.5194,293.7444,293.3726,293.6661,9482.0
2024-07-11 11:30:00,300.04,300.47,300.04,300.21,9089.0,293.6074,294.0282,293.6074,293.7738,9089.0
2024-07-11 11:35:00,300.21,300.74,300.2,300.41,12922.0,293.7738,294.2924,293.764,293.9695,12922.0
2024-07-11 11:40:00,300.4,300.68,300.22,300.29,8689.0,293.9597,294.2337,293.7836,293.8521,8689.0
2024-07-11 11:45:00,300.39,300.51,300.08,300.17,17661.0,293.9499,294.0674,293.6466,293.7346,17661.0
2024-07-11 11:50:00,300.17,300.48,300.07,300.16,17984.0,293.7346,294.038,293.6368,293.7249,17984.0
2024-07-11 11:55:00,300.17,300.17,299.63,299.78,11140.0,293.7346,293.7346,293.2062,293.353,11140.0
2024-07-11 12:00:00,299.81,299.83,299.56,299.66,7328.0,293.3824,293.4019,293.1377,293.2356,7328.0
2024-07-11 12:05:00,299.66,299.66,298.92,299.26,29434.0,293.2356,293.2356,292.5114,292.8442,29434.0
2024-07-11 12:10:00,299.27,299.27,298.7,299.13,3913.0,292.8539,292.8539,292.2962,292.7169,3913.0
2024-07-11 12:15:00,298.94,299.11,298.82,298.83,3705.0,292.531,292.6974,292.4136,292.4234,3705.0
2024-07-11 12:20:00,298.8,299.24,298.78,299.24,2943.0,292.394,292.8246,292.3744,292.8246,2943.0
2024-07-11 12:25:00,299.11,299.33,299.1,299.29,1512.0,292.6974,292.9127,292.6876,292.8735,1512.0
2024-07-11 12:30:00,299.14,299.46,299.14,299.33,5094.0,292.7267,293.0399,292.7267,292.9127,5094.0
2024-07-11 12:35:00,299.31,299.31,298.9,299.04,3799.0,292.8931,292.8931,292.4919,292.6289,3799.0
2024-07-11 12:40:00,298.96,299.49,298.85,299.41,5095.0,292.5506,293.0692,292.4429,292.9909,5095.0
2024-07-11 12:45:00,299.28,299.39,299.14,299.21,2106.0,292.8637,292.9714,292.7267,292.7952,2106.0
2024-07-11 12:50:00,299.21,299.27,299.02,299.02,1705.0,292.7952,292.8539,292.6093,292.6093,1705.0
2024-07-11 12:55:00,299.22,299.71,299.22,299.48,6523.0,292.805,293.2845,292.805,293.0594,6523.0
2024-07-11 13:00:00,299.48,299.61,299.22,299.22,4441.0,293.0594,293.1867,292.805,292.805,4441.0
2024-07-11 13:05:00,299.22,299.43,299.08,299.43,3205.0,292.805,293.0105,292.668,293.0105,3205.0
2024-07-11 13:10:00,299.3,299.45,299.21,299.39,1441.0,292.8833,293.0301,292.7952,292.9714,1441.0
2024-07-11 13:15:00,299.4,299.45,299.21,299.21,4203.0,292.9812,293.0301,292.7952,292.7952,4203.0
2024-07-11 13:20:00,299.29,299.29,299.06,299.18,2833.0,292.8735,292.8735,292.6484,292.7659,2833.0
2024-07-11 13:25:00,299.05,299.05,298.83,298.92,3704.0,292.6387,292.6387,292.4234,292.5114,3704.0
2024-07-11 13:30:00,298.88,298.88,298.47,298.86,6159.0,292.4723,292.4723,292.0711,292.4527,6159.0
2024-07-11 13:35:00,298.91,298.96,298.35,298.38,4084.0,292.5017,292.5506,291.9537,291.983,4084.0
2024-07-11 13:40:00,298.34,298.52,298.3,298.39,2149.0,291.9439,292.12,291.9047,291.9928,2149.0
2024-07-11 13:45:00,298.44,298.56,298.29,298.3,3959.0,292.0417,292.1592,291.895,291.9047,3959.0
2024-07-11 13:50:00,298.31,298.61,298.31,298.46,1868.0,291.9145,292.2081,291.9145,292.0613,1868.0
2024-07-11 13:55:00,298.58,298.67,298.46,298.67,1596.0,292.1787,292.2668,292.0613,292.2668,1596.0
2024-07-11 14:00:00,298.52,298.91,298.45,298.64,5274.0,292.12,292.5017,292.0515,292.2374,5274.0
2024-07-11 14:05:00,298.69,298.79,298.52,298.61,5941.0,292.2864,292.3842,292.12,292.2081,5941.0
2024-07-11 14:10:00,298.6,299.32,298.6,299.31,7740.0,292.1983,292.9029,292.1983,292.8931,7740.0
2024-07-11 14:15:00,299.37,299.67,299.23,299.5,17751.0,292.9518,293.2454,292.8148,293.079,17751.0
2024-07-11 14:20:00,299.46,299.68,299.41,299.68,8341.0,293.0399,293.2552,292.9909,293.2552,8341.0
2024-07-11 14:25:00,299.69,299.86,299.61,299.68,14970.0,293.2649,293.4313,293.1867,293.2552,14970.0
2024-07-11 14:30:00,299.68,299.79,299.61,299.77,6306.0,293.2552,293.3628,293.1867,293.3432,6306.0
2024-07-11 14:35:00,299.72,299.88,299.53,299.54,12222.0,293.2943,293.4509,293.1084,293.1182,12222.0
2024-07-11 14:40:00,299.62,299.85,299.54,299.85,4715.0,293.1964,293.4215,293.1182,293.4215,4715.0
2024-07-11 14:45:00,299.77,300.23,299.77,300.09,18526.0,293.3432,293.7934,293.3432,293.6564,18526.0
2024-07-11 14:50:00,300.05,300.22,299.86,299.99,10926.0,293.6172,293.7836,293.4313,293.5585,10926.0
2024-07-11 14:55:00,300.01,300.22,299.82,299.86,16183.0,293.5781,293.7836,293.3921,293.4313,16183.0
2024-07-11 15:00:00,299.86,299.96,299.3,299.43,10969.0,293.4313,293.5291,292.8833,293.0105,10969.0
2024-07-11 15:05:00,299.35,299.35,299.08,299.09,3003.0,292.9322,292.9322,292.668,292.6778,3003.0
2024-07-11 15:10:00,299.07,299.58,299.03,299.42,5692.0,292.6582,293.1573,292.6191,293.0007,5692.0
2024-07-11 15:15:00,299.43,299.83,299.42,299.7,6026.0,293.0105,293.4019,293.0007,293.2747,6026.0
2024-07-11 15:20:00,299.69,299.7,299.42,299.5,9737.0,293.2649,293.2747,293.0007,293.079,9737.0
2024-07-11 15:25:00,299.58,299.64,299.19,299.22,6315.0,293.1573,293.216,292.7757,292.805,6315.0
2024-07-11 15:30:00,299.22,299.36,299.03,299.25,6651.0,292.805,292.942,292.6191,292.8344,6651.0
2024-07-11 15:35:00,299.18,299.42,299.06,299.3,7872.0,292.7659,293.0007,292.6484,292.8833,7872.0
2024-07-11 15:40:00,299.29,299.38,298.96,299.07,15903.0,292.8735,292.9616,292.5506,292.6582,15903.0
2024-07-11 15:45:00,299.07,299.63,299.07,299.63,26298.0,292.6582,293.2062,292.6582,293.2062,26298.0
2024-07-11 15:50:00,299.63,299.65,298.78,298.99,48020.0,293.2062,293.2258,292.3744,292.5799,48020.0
2024-07-11 15:55:00,299.03,299.81,298.85,299.6,88839.0,292.6191,293.3824,292.4429,293.1769,88839.0
2024-07-12 09:30:00,298.56,299.12,298.34,299.08,39429.0,292.1592,292.7072,291.9439,292.668,39429.0
2024-07-12 09:35:00,298.96,299.1,297.97,298.81,6885.0,292.5506,292.6876,291.5818,292.4038,6885.0
2024-07-12 09:40:00,298.25,298.43,297.71,298.26,11625.0,291.8558,292.0319,291.3274,291.8656,11625.0
2024-07-12 09:45:00,298.3,298.44,297.71,297.75,7478.0,291.9047,292.0417,291.3274,291.3665,7478.0
2024-07-12 09:50:00,297.84,298.09,297.68,298.09,4496.0,291.4546,291.6992,291.298,291.6992,4496.0
2024-07-12 09:55:00,297.99,298.43,297.82,298.01,7408.0,291.6014,292.0319,291.435,291.621,7408.0
2024-07-12 10:00:00,298.02,298.69,298.02,298.46,13218.0,291.6307,292.2864,291.6307,292.0613,13218.0
2024-07-12 10:05:00,298.57,299.89,298.46,299.69,26429.0,292.1689,293.4606,292.0613,293.2649,26429.0
2024-07-12 10:10:00,299.69,300.19,299.56,300.06,6278.0,293.2649,293.7542,293.1377,293.627,6278.0
2024-07-12 10:15:00,300.29,300.83,300.29,300.71,13398.0,293.8521,294.3805,293.8521,294.2631,13398.0
2024-07-12 10:20:00,300.71,300.87,300.4,300.5,5925.0,294.2631,294.4196,293.9597,294.0576,5925.0
2024-07-12 10:25:00,300.41,300.89,300.15,300.81,5003.0,293.9695,294.4392,293.7151,294.3609,5003.0
2024-07-12 10:30:00,300.92,301.01,300.59,300.66,9980.0,294.4686,294.5566,294.1456,294.2141,9980.0
2024-07-12 10:35:00,300.67,300.76,300.4,300.4,5969.0,294.2239,294.312,293.9597,293.9597,5969.0
2024-07-12 10:40:00,300.39,300.4,299.49,299.61,5630.0,293.9499,293.9597,293.0692,293.1867,5630.0
2024-07-12 10:45:00,299.71,299.87,299.48,299.7,9140.0,293.2845,293.4411,293.0594,293.2747,9140.0
2024-07-12 10:50:00,299.73,299.93,298.9,299.0,19632.0,293.3041,293.4998,292.4919,292.5897,19632.0
2024-07-12 10:55:00,298.91,299.4,298.91,299.2,11112.0,292.5017,292.9812,292.5017,292.7854,11112.0
2024-07-12 11:00:00,299.21,299.35,298.89,299.05,10060.0,292.7952,292.9322,292.4821,292.6387,10060.0
2024-07-12 11:05:00,299.03,299.61,298.73,298.91,12749.0,292.6191,293.1867,292.3255,292.5017,12749.0
2024-07-12 11:10:00,298.98,299.04,298.8,298.85,13383.0,292.5702,292.6289,292.394,292.4429,13383.0
2024-07-12 11:15:00,298.76,299.16,298.59,299.02,22205.0,292.3549,292.7463,292.1885,292.6093,22205.0
2024-07-12 11:20:00,299.04,299.05,298.75,299.05,4632.0,292.6289,292.6387,292.3451,292.6387,4632.0
2024-07-12 11:25:00,299.03,299.37,298.93,299.28,10291.0,292.6191,292.9518,292.5212,292.8637,10291.0
2024-07-12 11:30:00,299.36,299.39,299.22,299.26,4935.0,292.942,292.9714,292.805,292.8442,4935.0
2024-07-12 11:35:00,299.18,299.28,298.91,299.12,5663.0,292.7659,292.8637,292.5017,292.7072,5663.0
2024-07-12 11:40:00,299.03,299.19,299.01,299.19,4209.0,292.6191,292.7757,292.5995,292.7757,4209.0
2024-07-12 11:45:00,299.26,299.33,299.0,299.33,3797.0,292.8442,292.9127,292.5897,292.9127,3797.0
2024-07-12 11:50:00,299.38,299.49,299.37,299.45,800.0,292.9616,293.0692,292.9518,293.0301,800.0
2024-07-12 11:55:00,299.41,299.97,299.4,299.97,4208.0,292.9909,293.5389,292.9812,293.5389,4208.0
2024-07-12 12:00:00,299.74,299.84,299.55,299.79,11507.0,293.3139,293.4117,293.1279,293.3628,11507.0
2024-07-12 12:05:00,299.79,299.83,299.67,299.7,2614.0,293.3628,293.4019,293.2454,293.2747,2614.0
2024-07-12 12:10:00,299.79,300.0,299.75,299.75,5343.0,293.3628,293.5683,293.3236,293.3236,5343.0
2024-07-12 12:15:00,299.84,299.84,299.2,299.48,22920.0,293.4117,293.4117,292.7854,293.0594,22920.0
2024-07-12 12:20:00,299.46,299.48,299.34,299.35,1790.0,293.0399,293.0594,292.9224,292.9322,1790.0
2024-07-12 12:25:00,299.28,299.64,299.24,299.56,3630.0,292.8637,293.216,292.8246,293.1377,3630.0
2024-07-12 12:30:00,299.61,300.33,299.61,300.17,11083.0,293.1867,293.8912,293.1867,293.7346,11083.0
2024-07-12 12:35:00,300.12,300.12,300.04,300.07,1106.0,293.6857,293.6857,293.6074,293.6368,1106.0
2024-07-12 12:40:00,300.07,300.14,299.77,299.77,11627.0,293.6368,293.7053,293.3432,293.3432,11627.0
2024-07-12 12:45:00,299.71,300.07,299.68,300.0,5665.0,293.2845,293.6368,293.2552,293.5683,5665.0
2024-07-12 12:50:00,299.88,300.22,299.88,300.22,2900.0,293.4509,293.7836,293.4509,293.7836,2900.0
2024-07-12 12:55:00,300.17,300.38,300.16,300.28,3279.0,293.7346,293.9401,293.7249,293.8423,3279.0
2024-07-12 13:00:00,300.28,300.63,300.27,300.57,2034.0,293.8423,294.1848,293.8325,294.1261,2034.0
2024-07-12 13:05:00,300.61,300.61,300.33,300.51,6065.0,294.1652,294.1652,293.8912,294.0674,6065.0
2024-07-12 13:10:00,300.44,300.92,300.37,300.9,11360.0,293.9989,294.4686,293.9304,294.449,11360.0
2024-07-12 13:15:00,300.62,300.67,300.38,300.49,3163.0,294.175,294.2239,293.9401,294.0478,3163.0
2024-07-12 13:20:00,300.51,300.6,300.46,300.46,2089.0,294.0674,294.1554,294.0184,294.0184,2089.0
2024-07-12 13:25:00,300.43,300.55,300.29,300.54,6322.0,293.9891,294.1065,293.8521,294.0967,6322.0
2024-07-12 13:30:00,300.51,300.73,300.3,300.52,12013.0,294.0674,294.2826,293.8619,294.0771,12013.0
2024-07-12 13:35:00,300.52,300.73,300.52,300.59,4966.0,294.0771,294.2826,294.0771,294.1456,4966.0
2024-07-12 13:40:00,300.51,300.6,300.44,300.5,3432.0,294.0674,294.1554,293.9989,294.0576,3432.0
2024-07-12 13:45:00,300.46,300.58,300.38,300.56,2034.0,294.0184,294.1359,293.9401,294.1163,2034.0
2024-07-12 13:50:00,300.55,300.55,300.2,300.2,3254.0,294.1065,294.1065,293.764,293.764,3254.0
2024-07-12 13:55:00,300.31,300.35,299.96,300.0,8612.0,293.8716,293.9108,293.5291,293.5683,8612.0
2024-07-12 14:00:00,300.04,300.04,299.45,299.62,6894.0,293.6074,293.6074,293.0301,293.1964,6894.0
2024-07-12 14:05:00,299.68,299.92,299.6,299.85,3595.0,293.2552,293.49,293.1769,293.4215,3595.0
2024-07-12 14:10:00,299.9,300.01,299.8,300.0,3442.0,293.4704,293.5781,293.3726,293.5683,3442.0
2024-07-12 14:15:00,300.12,300.32,299.89,299.89,26809.0,293.6857,293.8814,293.4606,293.4606,26809.0
2024-07-12 14:20:00,299.84,299.87,299.66,299.7,7418.0,293.4117,293.4411,293.2356,293.2747,7418.0
2024-07-12 14:25:00,299.83,299.92,299.68,299.83,2085.0,293.4019,293.49,293.2552,293.4019,2085.0
2024-07-12 14:30:00,299.76,299.77,299.33,299.51,10232.0,293.3334,293.3432,292.9127,293.0888,10232.0
2024-07-12 14:35:00,299.49,299.69,299.44,299.66,3584.0,293.0692,293.2649,293.0203,293.2356,3584.0
2024-07-12 14:40:00,299.69,300.0,299.65,299.78,9585.0,293.2649,293.5683,293.2258,293.353,9585.0
2024-07-12 14:45:00,299.84,300.27,299.84,300.17,13746.0,293.4117,293.8325,293.4117,293.7346,13746.0
2024-07-12 14:50:00,300.22,300.31,300.0,300.18,14916.0,293.7836,293.8716,293.5683,293.7444,14916.0
2024-07-12 14:55:00,300.09,300.15,300.01,300.15,4022.0,293.6564,293.7151,293.5781,293.7151,4022.0
2024-07-12 15:00:00,300.08,300.2,299.81,299.97,7857.0,293.6466,293.764,293.3824,293.5389,7857.0
2024-07-12 15:05:00,299.91,300.51,299.9,300.38,8000.0,293.4802,294.0674,293.4704,293.9401,8000.0
2024-07-12 15:10:00,300.32,300.65,300.23,300.65,15438.0,293.8814,294.2044,293.7934,294.2044,15438.0
2024-07-12 15:15:00,300.59,300.65,300.38,300.45,12832.0,294.1456,294.2044,293.9401,294.0086,12832.0
2024-07-12 15:20:00,300.43,300.5,300.33,300.49,7309.0,293.9891,294.0576,293.8912,294.0478,7309.0
2024-07-12 15:25:00,300.48,300.91,300.48,300.5,27258.0,294.038,294.4588,294.038,294.0576,27258.0
2024-07-12 15:30:00,300.54,300.76,300.38,300.72,18190.0,294.0967,294.312,293.9401,294.2729,18190.0
2024-07-12 15:35:00,300.69,300.69,299.95,300.0,30952.0,294.2435,294.2435,293.5194,293.5683,30952.0
2024-07-12 15:40:00,300.0,300.0,299.39,299.47,17148.0,293.5683,293.5683,292.9714,293.0497,17148.0
2024-07-12 15:45:00,299.51,299.77,299.34,299.51,15068.0,293.0888,293.3432,292.9224,293.0888,15068.0
2024-07-12 15:50:00,299.45,299.46,298.99,299.14,22874.0,293.0301,293.0399,292.5799,292.7267,22874.0
2024-07-12 15:55:00,299.14,299.16,298.73,299.11,60543.0,292.7267,292.7463,292.3255,292.6974,60543.0
2024-07-15 09:30:00,300.46,300.46,299.06,299.72,35244.0,294.0184,294.0184,292.6484,293.2943,35244.0
2024-07-15 09:35:00,299.44,301.21,299.43,301.0,24020.0,293.0203,294.7523,293.0105,294.5469,24020.0
2024-07-15 09:40:00,301.08,302.15,300.63,302.15,30136.0,294.6251,295.6722,294.1848,295.6722,30136.0
2024-07-15 09:45:00,302.15,302.18,301.11,301.72,32423.0,295.6722,295.7016,294.6545,295.2514,32423.0
2024-07-15 09:50:00,301.73,302.17,301.47,301.78,13539.0,295.2612,295.6918,295.0068,295.3101,13539.0
2024-07-15 09:55:00,301.64,302.01,301.19,301.67,31757.0,295.1731,295.5352,294.7328,295.2025,31757.0
2024-07-15 10:00:00,301.65,302.33,301.35,302.29,13530.0,295.1829,295.8483,294.8893,295.8092,13530.0
2024-07-15 10:05:00,302.29,303.73,301.92,303.73,36040.0,295.8092,297.2183,295.4471,297.2183,36040.0
2024-07-15 10:10:00,303.71,304.1,303.31,304.1,35310.0,297.1988,297.5804,296.8073,297.5804,35310.0
2024-07-15 10:15:00,304.13,304.49,303.95,304.17,20777.0,297.6097,297.962,297.4336,297.6489,20777.0
2024-07-15 10:20:00,304.17,305.39,304.06,305.09,93481.0,297.6489,298.8427,297.5412,298.5492,93481.0
2024-07-15 10:25:00,305.1,305.24,304.48,304.75,19147.0,298.559,298.6959,297.9522,298.2165,19147.0
2024-07-15 10:30:00,304.64,305.24,304.56,304.86,19072.0,298.1088,298.6959,298.0305,298.3241,19072.0
2024-07-15 10:35:00,305.0,305.0,304.68,304.76,3894.0,298.4611,298.4611,298.148,298.2262,3894.0
2024-07-15 10:40:00,304.68,304.97,304.63,304.74,9822.0,298.148,298.4317,298.099,298.2067,9822.0
2024-07-15 10:45:00,304.83,304.87,304.0,304.38,22921.0,298.2947,298.3339,297.4825,297.8544,22921.0
2024-07-15 10:50:00,304.3,304.43,303.8,303.91,19589.0,297.7761,297.9033,297.2868,297.3945,19589.0
2024-07-15 10:55:00,303.91,304.81,303.87,303.98,17326.0,297.3945,298.2752,297.3553,297.463,17326.0
2024-07-15 11:00:00,304.1,304.45,303.98,304.34,9582.0,297.5804,297.9229,297.463,297.8152,9582.0
2024-07-15 11:05:00,304.4,304.4,303.93,304.15,3143.0,297.874,297.874,297.414,297.6293,3143.0
2024-07-15 11:10:00,304.08,304.75,304.01,304.56,8212.0,297.5608,298.2165,297.4923,298.0305,8212.0
2024-07-15 11:15:00,304.57,304.79,304.52,304.7,5422.0,298.0403,298.2556,297.9914,298.1675,5422.0
2024-07-15 11:20:00,304.69,305.2,304.62,304.8,18730.0,298.1577,298.6568,298.0892,298.2654,18730.0
2024-07-15 11:25:00,304.81,304.91,304.59,304.61,10207.0,298.2752,298.373,298.0599,298.0795,10207.0
2024-07-15 11:30:00,304.63,304.76,304.18,304.28,5020.0,298.099,298.2262,297.6587,297.7565,5020.0
2024-07-15 11:35:00,304.41,304.58,304.01,304.58,9340.0,297.8837,298.0501,297.4923,298.0501,9340.0
2024-07-15 11:40:00,304.36,304.8,304.36,304.76,10871.0,297.8348,298.2654,297.8348,298.2262,10871.0
2024-07-15 11:45:00,304.8,305.24,304.75,305.13,6687.0,298.2654,298.6959,298.2165,298.5883,6687.0
2024-07-15 11:50:00,305.2,305.59,305.01,305.55,17771.0,298.6568,299.0384,298.4709,298.9993,17771.0
2024-07-15 11:55:00,305.53,305.59,304.92,304.93,13060.0,298.9797,299.0384,298.3828,298.3926,13060.0
2024-07-15 12:00:00,304.94,304.94,303.63,303.71,45186.0,298.4024,298.4024,297.1205,297.1988,45186.0
2024-07-15 12:05:00,303.52,304.13,302.97,304.06,34144.0,297.0128,297.6097,296.4746,297.5412,34144.0
2024-07-15 12:10:00,304.08,304.46,303.58,304.46,13465.0,297.5608,297.9327,297.0715,297.9327,13465.0
2024-07-15 12:15:00,304.29,304.5,304.17,304.45,4772.0,297.7663,297.9718,297.6489,297.9229,4772.0
2024-07-15 12:20:00,304.44,304.46,303.89,303.89,5796.0,297.9131,297.9327,297.3749,297.3749,5796.0
2024-07-15 12:25:00,303.88,304.08,303.81,303.81,2895.0,297.3651,297.5608,297.2966,297.2966,2895.0
2024-07-15 12:30:00,303.87,303.93,303.51,303.51,3407.0,297.3553,297.414,297.003,297.003,3407.0
2024-07-15 12:35:00,303.65,304.18,303.64,304.18,4939.0,297.14,297.6587,297.1303,297.6587,4939.0
2024-07-15 12:40:00,304.11,304.48,304.03,304.23,3528.0,297.5902,297.9522,297.5119,297.7076,3528.0
2024-07-15 12:45:00,304.32,304.33,303.35,303.36,8906.0,297.7957,297.8055,296.8465,296.8563,8906.0
2024-07-15 12:50:00,303.49,303.79,303.35,303.59,4032.0,296.9835,297.277,296.8465,297.0813,4032.0
2024-07-15 12:55:00,303.55,303.75,303.49,303.49,2798.0,297.0422,297.2379,296.9835,296.9835,2798.0
2024-07-15 13:00:00,303.47,303.64,303.34,303.53,4286.0,296.9639,297.1303,296.8367,297.0226,4286.0
2024-07-15 13:05:00,303.51,303.8,303.45,303.76,5276.0,297.003,297.2868,296.9443,297.2477,5276.0
2024-07-15 13:10:00,303.77,304.09,303.77,304.04,2502.0,297.2575,297.5706,297.2575,297.5217,2502.0
2024-07-15 13:15:00,304.06,304.27,304.05,304.07,2841.0,297.5412,297.7467,297.5315,297.551,2841.0
2024-07-15 13:20:00,304.16,304.44,304.13,304.38,8182.0,297.6391,297.9131,297.6097,297.8544,8182.0
2024-07-15 13:25:00,304.37,304.5,304.22,304.32,11407.0,297.8446,297.9718,297.6978,297.7957,11407.0
2024-07-15 13:30:00,304.22,304.41,304.2,304.29,5179.0,297.6978,297.8837,297.6782,297.7663,5179.0
2024-07-15 13:35:00,304.29,304.41,304.12,304.34,13623.0,297.7663,297.8837,297.6,297.8152,13623.0
2024-07-15 13:40:00,304.37,304.76,304.33,304.65,4146.0,297.8446,298.2262,297.8055,298.1186,4146.0
2024-07-15 13:45:00,304.64,304.85,304.36,304.62,16786.0,298.1088,298.3143,297.8348,298.0892,16786.0
2024-07-15 13:50:00,304.72,305.31,304.62,304.94,15383.0,298.1871,298.7644,298.0892,298.4024,15383.0
2024-07-15 13:55:00,304.98,305.39,304.95,305.04,12976.0,298.4415,298.8427,298.4122,298.5002,12976.0
2024-07-15 14:00:00,305.04,305.18,304.76,304.9,10296.0,298.5002,298.6372,298.2262,298.3632,10296.0
2024-07-15 14:05:00,304.97,305.06,304.88,304.96,3274.0,298.4317,298.5198,298.3437,298.422,3274.0
2024-07-15 14:10:00,305.09,305.09,304.85,304.9,5669.0,298.5492,298.5492,298.3143,298.3632,5669.0
2024-07-15 14:15:00,304.89,305.12,304.6,305.12,9953.0,298.3535,298.5785,298.0697,298.5785,9953.0
2024-07-15 14:20:00,305.14,305.21,304.79,305.16,12360.0,298.5981,298.6666,298.2556,298.6177,12360.0
2024-07-15 14:25:00,305.21,305.21,304.91,305.05,6304.0,298.6666,298.6666,298.373,298.51,6304.0
2024-07-15 14:30:00,305.16,305.16,304.95,305.01,2615.0,298.6177,298.6177,298.4122,298.4709,2615.0
2024-07-15 14:35:00,305.01,305.03,304.91,304.99,4397.0,298.4709,298.4905,298.373,298.4513,4397.0
2024-07-15 14:40:00,304.99,305.15,304.92,305.03,5216.0,298.4513,298.6079,298.3828,298.4905,5216.0
2024-07-15 14:45:00,305.02,305.02,304.9,304.92,6042.0,298.4807,298.4807,298.3632,298.3828,6042.0
2024-07-15 14:50:00,304.88,304.92,304.64,304.88,5644.0,298.3437,298.3828,298.1088,298.3437,5644.0
2024-07-15 14:55:00,304.94,305.09,304.75,304.96,8207.0,298.4024,298.5492,298.2165,298.422,8207.0
2024-07-15 15:00:00,304.93,304.97,304.81,304.87,2780.0,298.3926,298.4317,298.2752,298.3339,2780.0
2024-07-15 15:05:00,304.87,305.02,304.78,305.02,5051.0,298.3339,298.4807,298.2458,298.4807,5051.0
2024-07-15 15:10:00,304.93,305.05,304.93,305.02,2794.0,298.3926,298.51,298.3926,298.4807,2794.0
2024-07-15 15:15:00,304.95,305.2,304.74,304.79,13908.0,298.4122,298.6568,298.2067,298.2556,13908.0
2024-07-15 15:20:00,304.79,305.17,304.62,304.96,21690.0,298.2556,298.6274,298.0892,298.422,21690.0
2024-07-15 15:25:00,305.04,305.24,304.89,305.06,13551.0,298.5002,298.6959,298.3535,298.5198,13551.0
2024-07-15 15:30:00,305.0,305.46,304.95,305.02,18684.0,298.4611,298.9112,298.4122,298.4807,18684.0
2024-07-15 15:35:00,305.03,305.18,304.74,304.92,20869.0,298.4905,298.6372,298.2067,298.3828,20869.0
2024-07-15 15:40:00,304.89,305.05,304.68,304.78,24849.0,298.3535,298.51,298.148,298.2458,24849.0
2024-07-15 15:45:00,304.72,304.72,304.27,304.45,34252.0,298.1871,298.1871,297.7467,297.9229,34252.0
2024-07-15 15:50:00,304.42,304.62,304.17,304.56,38142.0,297.8935,298.0892,297.6489,298.0305,38142.0
2024-07-15 15:55:00,304.51,305.19,304.18,305.0,99222.0,297.9816,298.647,297.6587,298.4611,99222.0
2024-07-16 09:30:00,305.84,307.68,305.77,307.55,69380.0,299.2831,301.0836,299.2146,300.9564,69380.0
2024-07-16 09:35:00,307.77,309.72,307.76,309.18,40148.0,301.1717,303.0799,301.1619,302.5515,40148.0
2024-07-16 09:40:00,309.22,309.71,308.92,309.26,17650.0,302.5906,303.0701,302.2971,302.6298,17650.0
2024-07-16 09:45:00,309.46,311.0,309.35,310.85,71472.0,302.8255,304.3325,302.7178,304.1857,71472.0
2024-07-16 09:50:00,310.89,311.84,310.89,311.1,50026.0,304.2248,305.1545,304.2248,304.4303,50026.0
2024-07-16 09:55:00,310.94,312.25,310.94,311.94,32628.0,304.2737,305.5557,304.2737,305.2523,32628.0
2024-07-16 10:00:00,311.86,313.04,311.85,312.51,29976.0,305.174,306.3287,305.1642,305.8101,29976.0
2024-07-16 10:05:00,312.53,312.85,312.33,312.55,24732.0,305.8297,306.1428,305.6339,305.8492,24732.0
2024-07-16 10:10:00,312.5,312.74,312.06,312.21,23438.0,305.8003,306.0352,305.3697,305.5165,23438.0
2024-07-16 10:15:00,312.1,312.6,311.82,311.96,31999.0,305.4089,305.8982,305.1349,305.2719,31999.0
2024-07-16 10:20:00,311.94,312.43,311.94,312.08,9570.0,305.2523,305.7318,305.2523,305.3893,9570.0
2024-07-16 10:25:00,312.25,312.61,312.04,312.61,7660.0,305.5557,305.9079,305.3502,305.9079,7660.0
2024-07-16 10:30:00,312.55,312.68,312.32,312.58,5230.0,305.8492,305.9764,305.6242,305.8786,5230.0
2024-07-16 10:35:00,312.54,313.11,312.0,312.18,22462.0,305.8394,306.3972,305.311,305.4872,22462.0
2024-07-16 10:40:00,312.06,312.47,311.93,312.12,14442.0,305.3697,305.7709,305.2425,305.4284,14442.0
2024-07-16 10:45:00,312.2,312.5,311.84,311.92,11946.0,305.5067,305.8003,305.1545,305.2327,11946.0
2024-07-16 10:50:00,311.93,312.59,311.83,312.59,7425.0,305.2425,305.8884,305.1447,305.8884,7425.0
2024-07-16 10:55:00,312.66,312.66,312.16,312.16,5846.0,305.9569,305.9569,305.4676,305.4676,5846.0
2024-07-16 11:00:00,312.11,312.46,312.0,312.29,9020.0,305.4187,305.7612,305.311,305.5948,9020.0
2024-07-16 11:05:00,312.47,312.75,312.1,312.54,27036.0,305.7709,306.0449,305.4089,305.8394,27036.0
2024-07-16 11:10:00,312.55,313.01,312.46,312.86,13855.0,305.8492,306.2994,305.7612,306.1526,13855.0
2024-07-16 11:15:00,312.8,312.86,312.17,312.19,54796.0,306.0939,306.1526,305.4774,305.4969,54796.0
2024-07-16 11:20:00,312.13,312.55,312.03,312.55,28633.0,305.4382,305.8492,305.3404,305.8492,28633.0
2024-07-16 11:25:00,312.55,312.59,312.25,312.36,6286.0,305.8492,305.8884,305.5557,305.6633,6286.0
2024-07-16 11:30:00,312.37,312.37,312.0,312.17,9047.0,305.6731,305.6731,305.311,305.4774,9047.0
2024-07-16 11:35:00,312.17,312.35,311.99,312.0,13848.0,305.4774,305.6535,305.3012,305.311,13848.0
2024-07-16 11:40:00,312.07,312.15,311.99,311.99,18216.0,305.3795,305.4578,305.3012,305.3012,18216.0
2024-07-16 11:45:00,312.0,312.44,311.84,312.4,14250.0,305.311,305.7416,305.1545,305.7024,14250.0
2024-07-16 11:50:00,312.37,312.5,312.28,312.3,9859.0,305.6731,305.8003,305.585,305.6046,9859.0
2024-07-16 11:55:00,312.28,312.59,312.28,312.59,5188.0,305.585,305.8884,305.585,305.8884,5188.0
2024-07-16 12:00:00,312.59,312.59,312.17,312.23,9617.0,305.8884,305.8884,305.4774,305.5361,9617.0
2024-07-16 12:05:00,312.23,312.5,312.18,312.32,9760.0,305.5361,305.8003,305.4872,305.6242,9760.0
2024-07-16 12:10:00,312.3,312.43,312.26,312.29,10944.0,305.6046,305.7318,305.5654,305.5948,10944.0
2024-07-16 12:15:00,312.39,312.52,312.28,312.28,6762.0,305.6927,305.8199,305.585,305.585,6762.0
2024-07-16 12:20:00,312.34,312.51,312.3,312.37,3655.0,305.6437,305.8101,305.6046,305.6731,3655.0
2024-07-16 12:25:00,312.42,312.66,312.42,312.59,6008.0,305.722,305.9569,305.722,305.8884,6008.0
2024-07-16 12:30:00,312.59,312.78,312.49,312.56,15501.0,305.8884,306.0743,305.7905,305.859,15501.0
2024-07-16 12:35:00,312.64,312.72,312.49,312.64,8349.0,305.9373,306.0156,305.7905,305.9373,8349.0
2024-07-16 12:40:00,312.63,312.63,312.32,312.32,6682.0,305.9275,305.9275,305.6242,305.6242,6682.0
2024-07-16 12:45:00,312.33,312.54,312.28,312.54,3454.0,305.6339,305.8394,305.585,305.8394,3454.0
2024-07-16 12:50:00,312.44,312.64,312.33,312.34,10835.0,305.7416,305.9373,305.6339,305.6437,10835.0
2024-07-16 12:55:00,312.34,312.62,312.34,312.55,3200.0,305.6437,305.9177,305.6437,305.8492,3200.0
2024-07-16 13:00:00,312.49,312.63,312.39,312.61,6927.0,305.7905,305.9275,305.6927,305.9079,6927.0
2024-07-16 13:05:00,312.52,312.69,312.51,312.67,1927.0,305.8199,305.9862,305.8101,305.9667,1927.0
2024-07-16 13:10:00,312.71,312.74,312.42,312.48,19332.0,306.0058,306.0352,305.722,305.7807,19332.0
2024-07-16 13:15:00,312.48,312.52,312.31,312.37,8726.0,305.7807,305.8199,305.6144,305.6731,8726.0
2024-07-16 13:20:00,312.34,312.56,312.33,312.33,10091.0,305.6437,305.859,305.6339,305.6339,10091.0
2024-07-16 13:25:00,312.33,312.48,312.28,312.47,10352.0,305.6339,305.7807,305.585,305.7709,10352.0
2024-07-16 13:30:00,312.46,312.63,312.38,312.6,5288.0,305.7612,305.9275,305.6829,305.8982,5288.0
2024-07-16 13:35:00,312.61,312.63,312.44,312.54,10439.0,305.9079,305.9275,305.7416,305.8394,10439.0
2024-07-16 13:40:00,312.54,312.64,312.54,312.62,2338.0,305.8394,305.9373,305.8394,305.9177,2338.0
2024-07-16 13:45:00,312.6,312.71,312.45,312.63,10963.0,305.8982,306.0058,305.7514,305.9275,10963.0
2024-07-16 13:50:00,312.56,312.58,312.28,312.35,10367.0,305.859,305.8786,305.585,305.6535,10367.0
2024-07-16 13:55:00,312.41,312.59,312.29,312.52,5433.0,305.7122,305.8884,305.5948,305.8199,5433.0
2024-07-16 14:00:00,312.51,312.68,312.47,312.47,4691.0,305.8101,305.9764,305.7709,305.7709,4691.0
2024-07-16 14:05:00,312.45,312.52,312.4,312.47,5593.0,305.7514,305.8199,305.7024,305.7709,5593.0
2024-07-16 14:10:00,312.58,312.67,312.47,312.56,24000.0,305.8786,305.9667,305.7709,305.859,24000.0
2024-07-16 14:15:00,312.53,312.58,312.39,312.39,7366.0,305.8297,305.8786,305.6927,305.6927,7366.0
2024-07-16 14:20:00,312.4,312.6,312.37,312.37,5269.0,305.7024,305.8982,305.6731,305.6731,5269.0
2024-07-16 14:25:00,312.41,312.56,312.22,312.48,17990.0,305.7122,305.859,305.5263,305.7807,17990.0
2024-07-16 14:30:00,312.47,312.48,312.14,312.22,9966.0,305.7709,305.7807,305.448,305.5263,9966.0
2024-07-16 14:35:00,312.19,312.25,312.05,312.05,31249.0,305.4969,305.5557,305.3599,305.3599,31249.0
2024-07-16 14:40:00,312.05,312.07,311.79,312.02,10780.0,305.3599,305.3795,305.1055,305.3306,10780.0
2024-07-16 14:45:00,312.0,312.0,311.84,311.87,6412.0,305.311,305.311,305.1545,305.1838,6412.0
2024-07-16 14:50:00,311.88,312.07,311.88,312.07,6333.0,305.1936,305.3795,305.1936,305.3795,6333.0
2024-07-16 14:55:00,312.06,312.16,311.88,312.11,16910.0,305.3697,305.4676,305.1936,305.4187,16910.0
2024-07-16 15:00:00,312.1,312.16,311.92,312.05,16900.0,305.4089,305.4676,305.2327,305.3599,16900.0
2024-07-16 15:05:00,312.05,312.1,311.78,311.84,20732.0,305.3599,305.4089,305.0957,305.1545,20732.0
2024-07-16 15:10:00,311.84,311.87,311.47,311.58,12972.0,305.1545,305.1838,304.7924,304.9,12972.0
2024-07-16 15:15:00,311.51,311.78,311.49,311.73,12730.0,304.8315,305.0957,304.812,305.0468,12730.0
2024-07-16 15:20:00,311.73,311.96,311.65,311.84,52070.0,305.0468,305.2719,304.9685,305.1545,52070.0
2024-07-16 15:25:00,311.84,311.88,311.68,311.82,21750.0,305.1545,305.1936,304.9979,305.1349,21750.0
2024-07-16 15:30:00,311.78,311.86,311.57,311.58,33412.0,305.0957,305.174,304.8902,304.9,33412.0
2024-07-16 15:35:00,311.54,311.7,311.53,311.67,27153.0,304.8609,305.0175,304.8511,304.9881,27153.0
2024-07-16 15:40:00,311.69,312.2,311.65,312.17,48324.0,305.0077,305.5067,304.9685,305.4774,48324.0
2024-07-16 15:45:00,312.2,312.74,312.16,312.65,45257.0,305.5067,306.0352,305.4676,305.9471,45257.0
2024-07-16 15:50:00,312.65,313.5,312.64,313.48,84233.0,305.9471,306.7789,305.9373,306.7593,84233.0
2024-07-16 15:55:00,313.5,313.84,313.21,313.52,200484.0,306.7789,307.1116,306.4951,306.7984,200484.0
2024-07-17 09:30:00,310.43,313.67,309.02,313.25,70476.0,303.7747,306.9452,302.3949,306.5342,70476.0
2024-07-17 09:35:00,313.16,313.26,311.65,311.88,27336.0,306.4462,306.544,304.9685,305.1936,27336.0
2024-07-17 09:40:00,312.01,312.32,311.82,312.08,4504.0,305.3208,305.6242,305.1349,305.3893,4504.0
2024-07-17 09:45:00,312.07,312.75,311.66,311.84,7829.0,305.3795,306.0449,304.9783,305.1545,7829.0
2024-07-17 09:50:00,311.71,312.19,311.02,312.18,6212.0,305.0272,305.4969,304.352,305.4872,6212.0
2024-07-17 09:55:00,312.15,312.24,311.1,311.24,19264.0,305.4578,305.5459,304.4303,304.5673,19264.0
2024-07-17 10:00:00,311.33,312.12,310.76,311.3,20197.0,304.6554,305.4284,304.0976,304.626,20197.0
2024-07-17 10:05:00,311.31,311.31,310.52,310.52,9760.0,304.6358,304.6358,303.8628,303.8628,9760.0
2024-07-17 10:10:00,310.62,311.62,310.5,311.62,17273.0,303.9606,304.9392,303.8432,304.9392,17273.0
2024-07-17 10:15:00,311.44,311.77,311.15,311.42,6758.0,304.763,305.086,304.4792,304.7435,6758.0
2024-07-17 10:20:00,311.31,311.74,311.2,311.25,6556.0,304.6358,305.0566,304.5282,304.5771,6556.0
2024-07-17 10:25:00,311.27,311.6,310.92,310.98,8213.0,304.5967,304.9196,304.2542,304.3129,8213.0
2024-07-17 10:30:00,310.85,310.94,310.51,310.61,14465.0,304.1857,304.2737,303.853,303.9508,14465.0
2024-07-17 10:35:00,310.56,310.93,310.26,310.68,16435.0,303.9019,304.264,303.6083,304.0193,16435.0
2024-07-17 10:40:00,310.81,311.15,310.28,310.91,13566.0,304.1465,304.4792,303.6279,304.2444,13566.0
2024-07-17 10:45:00,310.94,311.11,310.66,310.72,7903.0,304.2737,304.4401,303.9997,304.0585,7903.0
2024-07-17 10:50:00,310.83,311.25,310.72,310.72,22769.0,304.1661,304.5771,304.0585,304.0585,22769.0
2024-07-17 10:55:00,310.73,310.96,310.19,310.29,10014.0,304.0682,304.2933,303.5398,303.6377,10014.0
2024-07-17 11:00:00,310.26,310.67,310.26,310.58,3899.0,303.6083,304.0095,303.6083,303.9215,3899.0
2024-07-17 11:05:00,310.58,310.82,310.36,310.58,5361.0,303.9215,304.1563,303.7062,303.9215,5361.0
2024-07-17 11:10:00,310.69,310.88,310.56,310.57,11029.0,304.0291,304.215,303.9019,303.9117,11029.0
2024-07-17 11:15:00,310.75,310.75,310.26,310.44,10278.0,304.0878,304.0878,303.6083,303.7845,10278.0
2024-07-17 11:20:00,310.32,310.33,309.56,309.99,16141.0,303.667,303.6768,302.9233,303.3441,16141.0
2024-07-17 11:25:00,309.96,310.21,308.8,308.86,43135.0,303.3148,303.5594,302.1796,302.2383,43135.0
2024-07-17 11:30:00,308.78,308.78,308.1,308.38,23334.0,302.1601,302.1601,301.4946,301.7686,23334.0
2024-07-17 11:35:00,308.38,308.94,308.38,308.94,20009.0,301.7686,302.3166,301.7686,302.3166,20009.0
2024-07-17 11:40:00,308.93,309.02,308.72,309.02,3533.0,302.3068,302.3949,302.1013,302.3949,3533.0
2024-07-17 11:45:00,309.03,309.22,309.02,309.16,2572.0,302.4047,302.5906,302.3949,302.5319,2572.0
2024-07-17 11:50:00,309.24,309.24,308.8,308.97,10836.0,302.6102,302.6102,302.1796,302.346,10836.0
2024-07-17 11:55:00,309.01,309.25,308.93,309.14,4050.0,302.3851,302.62,302.3068,302.5123,4050.0
2024-07-17 12:00:00,309.06,309.43,309.0,309.43,2798.0,302.4341,302.7961,302.3753,302.7961,2798.0
2024-07-17 12:05:00,309.26,309.44,309.15,309.21,3907.0,302.6298,302.8059,302.5221,302.5808,3907.0
2024-07-17 12:10:00,309.26,309.58,309.06,309.08,6380.0,302.6298,302.9429,302.4341,302.4536,6380.0
2024-07-17 12:15:00,308.93,309.14,308.75,309.06,7939.0,302.3068,302.5123,302.1307,302.4341,7939.0
2024-07-17 12:20:00,308.92,309.2,308.92,309.09,7036.0,302.2971,302.5711,302.2971,302.4634,7036.0
2024-07-17 12:25:00,309.14,309.37,308.99,309.2,5363.0,302.5123,302.7374,302.3656,302.5711,5363.0
2024-07-17 12:30:00,309.14,309.36,309.13,309.22,1523.0,302.5123,302.7276,302.5026,302.5906,1523.0
2024-07-17 12:35:00,309.2,309.44,309.14,309.24,2433.0,302.5711,302.8059,302.5123,302.6102,2433.0
2024-07-17 12:40:00,309.24,309.5,309.11,309.22,3931.0,302.6102,302.8646,302.483,302.5906,3931.0
2024-07-17 12:45:00,309.06,309.44,309.05,309.19,1639.0,302.4341,302.8059,302.4243,302.5613,1639.0
2024-07-17 12:50:00,309.04,309.26,309.03,309.1,1929.0,302.4145,302.6298,302.4047,302.4732,1929.0
2024-07-17 12:55:00,309.21,309.44,308.93,309.25,6481.0,302.5808,302.8059,302.3068,302.62,6481.0
2024-07-17 13:00:00,309.25,309.47,309.1,309.25,5518.0,302.62,302.8353,302.4732,302.62,5518.0
2024-07-17 13:05:00,309.35,309.95,309.35,309.72,2516.0,302.7178,303.305,302.7178,303.0799,2516.0
2024-07-17 13:10:00,309.71,309.71,309.3,309.31,4316.0,303.0701,303.0701,302.6689,302.6787,4316.0
2024-07-17 13:15:00,309.31,309.65,309.31,309.43,5537.0,302.6787,303.0114,302.6787,302.7961,5537.0
2024-07-17 13:20:00,309.37,309.57,309.26,309.29,2349.0,302.7374,302.9331,302.6298,302.6591,2349.0
2024-07-17 13:25:00,309.32,309.82,309.32,309.67,5478.0,302.6885,303.1778,302.6885,303.031,5478.0
2024-07-17 13:30:00,309.73,309.98,309.56,309.74,6980.0,303.0897,303.3343,302.9233,303.0995,6980.0
2024-07-17 13:35:00,309.87,310.06,309.65,309.66,22432.0,303.2267,303.4126,303.0114,303.0212,22432.0
2024-07-17 13:40:00,309.81,310.29,309.78,310.18,3702.0,303.168,303.6377,303.1386,303.53,3702.0
2024-07-17 13:45:00,310.17,310.17,309.7,309.81,4474.0,303.5203,303.5203,303.0603,303.168,4474.0
2024-07-17 13:50:00,309.72,309.91,309.69,309.84,4464.0,303.0799,303.2658,303.0505,303.1973,4464.0
2024-07-17 13:55:00,309.88,310.12,309.88,310.04,3423.0,303.2365,303.4713,303.2365,303.393,3423.0
2024-07-17 14:00:00,310.04,310.12,309.93,309.93,2315.0,303.393,303.4713,303.2854,303.2854,2315.0
2024-07-17 14:05:00,309.93,310.22,309.83,310.15,6240.0,303.2854,303.5692,303.1875,303.5007,6240.0
2024-07-17 14:10:00,310.12,310.18,310.0,310.05,5552.0,303.4713,303.53,303.3539,303.4028,5552.0
2024-07-17 14:15:00,309.99,310.21,309.98,310.1,7299.0,303.3441,303.5594,303.3343,303.4518,7299.0
2024-07-17 14:20:00,310.12,310.42,310.11,310.3,5409.0,303.4713,303.7649,303.4615,303.6475,5409.0
2024-07-17 14:25:00,310.23,310.48,310.23,310.29,2100.0,303.579,303.8236,303.579,303.6377,2100.0
2024-07-17 14:30:00,310.37,310.65,310.35,310.41,7897.0,303.716,303.99,303.6964,303.7551,7897.0
2024-07-17 14:35:00,310.46,310.52,310.25,310.37,5980.0,303.804,303.8628,303.5985,303.716,5980.0
2024-07-17 14:40:00,310.43,310.71,310.43,310.62,3543.0,303.7747,304.0487,303.7747,303.9606,3543.0
2024-07-17 14:45:00,310.67,310.85,310.67,310.85,4508.0,304.0095,304.1857,304.0095,304.1857,4508.0
2024-07-17 14:50:00,310.78,310.96,310.77,310.92,5114.0,304.1172,304.2933,304.1074,304.2542,5114.0
2024-07-17 14:55:00,311.0,311.03,310.8,310.96,9691.0,304.3325,304.3618,304.1367,304.2933,9691.0
2024-07-17 15:00:00,310.96,311.2,310.95,311.09,9467.0,304.2933,304.5282,304.2835,304.4205,9467.0
2024-07-17 15:05:00,311.09,311.14,310.99,311.04,5366.0,304.4205,304.4695,304.3227,304.3716,5366.0
2024-07-17 15:10:00,311.04,311.32,311.03,311.23,7272.0,304.3716,304.6456,304.3618,304.5575,7272.0
2024-07-17 15:15:00,311.19,311.31,311.18,311.26,5487.0,304.5184,304.6358,304.5086,304.5869,5487.0
2024-07-17 15:20:00,311.24,311.57,311.19,311.23,12010.0,304.5673,304.8902,304.5184,304.5575,12010.0
2024-07-17 15:25:00,311.28,311.66,311.18,311.38,9240.0,304.6065,304.9783,304.5086,304.7043,9240.0
2024-07-17 15:30:00,311.38,311.71,311.2,311.6,12125.0,304.7043,305.0272,304.5282,304.9196,12125.0
2024-07-17 15:35:00,311.6,311.75,311.32,311.32,22914.0,304.9196,305.0664,304.6456,304.6456,22914.0
2024-07-17 15:40:00,311.39,311.39,310.46,310.46,15432.0,304.7141,304.7141,303.804,303.804,15432.0
2024-07-17 15:45:00,310.44,310.6,310.18,310.26,19612.0,303.7845,303.941,303.53,303.6083,19612.0
2024-07-17 15:50:00,310.28,310.59,310.24,310.43,26667.0,303.6279,303.9313,303.5888,303.7747,26667.0
2024-07-17 15:55:00,310.38,310.63,310.05,310.42,70404.0,303.7258,303.9704,303.4028,303.7649,70404.0
2024-07-18 09:30:00,308.98,310.71,308.06,310.71,29692.0,302.3558,304.0487,301.4555,304.0487,29692.0
2024-07-18 09:35:00,310.94,312.0,310.86,311.99,7020.0,304.2737,305.311,304.1955,305.3012,7020.0
2024-07-18 09:40:00,312.0,312.03,311.71,311.91,3795.0,305.311,305.3404,305.0272,305.223,3795.0
2024-07-18 09:45:00,311.5,311.66,310.96,311.66,5151.0,304.8217,304.9783,304.2933,304.9783,5151.0
2024-07-18 09:50:00,311.68,312.45,311.65,312.0,3359.0,304.9979,305.7514,304.9685,305.311,3359.0
2024-07-18 09:55:00,311.91,312.43,311.9,312.21,2464.0,305.223,305.7318,305.2132,305.5165,2464.0
2024-07-18 10:00:00,312.2,312.23,311.49,311.49,7995.0,305.5067,305.5361,304.812,304.812,7995.0
2024-07-18 10:05:00,311.71,312.4,311.57,311.74,7472.0,305.0272,305.7024,304.8902,305.0566,7472.0
2024-07-18 10:10:00,311.51,312.03,311.22,311.88,6534.0,304.8315,305.3404,304.5477,305.1936,6534.0
2024-07-18 10:15:00,311.96,312.19,311.88,312.13,6168.0,305.2719,305.4969,305.1936,305.4382,6168.0
2024-07-18 10:20:00,312.16,312.21,311.68,312.14,8137.0,305.4676,305.5165,304.9979,305.448,8137.0
2024-07-18 10:25:00,311.99,313.16,311.98,312.48,9215.0,305.3012,306.4462,305.2915,305.7807,9215.0
2024-07-18 10:30:00,312.58,312.68,311.67,312.07,6033.0,305.8786,305.9764,304.9881,305.3795,6033.0
2024-07-18 10:35:00,311.87,311.87,311.2,311.2,9543.0,305.1838,305.1838,304.5282,304.5282,9543.0
2024-07-18 10:40:00,311.45,311.64,310.84,311.21,9619.0,304.7728,304.9587,304.1759,304.538,9619.0
2024-07-18 10:45:00,311.08,311.49,309.91,310.18,11929.0,304.4107,304.812,303.2658,303.53,11929.0
2024-07-18 10:50:00,310.08,310.63,309.84,310.55,15128.0,303.4322,303.9704,303.1973,303.8921,15128.0
2024-07-18 10:55:00,310.64,310.68,309.77,310.38,8551.0,303.9802,304.0193,303.1288,303.7258,8551.0
2024-07-18 11:00:00,309.9,310.95,309.9,310.78,5004.0,303.256,304.2835,303.256,304.1172,5004.0
2024-07-18 11:05:00,310.85,310.97,310.57,310.8,5151.0,304.1857,304.3031,303.9117,304.1367,5151.0
2024-07-18 11:10:00,310.87,311.15,309.76,310.09,43034.0,304.2052,304.4792,303.119,303.442,43034.0
2024-07-18 11:15:00,310.22,310.49,309.87,310.38,3724.0,303.5692,303.8334,303.2267,303.7258,3724.0
2024-07-18 11:20:00,310.31,310.74,310.3,310.59,8791.0,303.6573,304.078,303.6475,303.9313,8791.0
2024-07-18 11:25:00,310.59,310.68,309.82,309.84,10458.0,303.9313,304.0193,303.1778,303.1973,10458.0
2024-07-18 11:30:00,309.96,310.19,309.29,309.56,12001.0,303.3148,303.5398,302.6591,302.9233,12001.0
2024-07-18 11:35:00,309.44,309.94,309.44,309.57,4434.0,302.8059,303.2952,302.8059,302.9331,4434.0
2024-07-18 11:40:00,309.36,309.57,308.99,309.57,14588.0,302.7276,302.9331,302.3656,302.9331,14588.0
2024-07-18 11:45:00,309.65,309.65,308.64,308.74,12237.0,303.0114,303.0114,302.0231,302.1209,12237.0
2024-07-18 11:50:00,308.86,309.14,308.48,308.51,18935.0,302.2383,302.5123,301.8665,301.8958,18935.0
2024-07-18 11:55:00,308.54,308.74,308.2,308.35,21777.0,301.9252,302.1209,301.5925,301.7393,21777.0
2024-07-18 12:00:00,308.35,308.64,307.93,308.08,20480.0,301.7393,302.0231,301.3283,301.4751,20480.0
2024-07-18 12:05:00,308.21,308.64,308.0,308.64,8987.0,301.6023,302.0231,301.3968,302.0231,8987.0
2024-07-18 12:10:00,308.54,308.55,308.3,308.41,1986.0,301.9252,301.935,301.6903,301.798,1986.0
2024-07-18 12:15:00,308.41,308.41,307.81,308.08,8177.0,301.798,301.798,301.2109,301.4751,8177.0
2024-07-18 12:20:00,308.21,308.34,308.21,308.32,1217.0,301.6023,301.7295,301.6023,301.7099,1217.0
2024-07-18 12:25:00,308.22,308.22,308.0,308.07,3404.0,301.6121,301.6121,301.3968,301.4653,3404.0
2024-07-18 12:30:00,308.04,308.29,307.97,308.24,2519.0,301.4359,301.6806,301.3674,301.6316,2519.0
2024-07-18 12:35:00,308.33,308.34,308.02,308.29,5779.0,301.7197,301.7295,301.4163,301.6806,5779.0
2024-07-18 12:40:00,308.4,308.5,308.25,308.5,4199.0,301.7882,301.8861,301.6414,301.8861,4199.0
2024-07-18 12:45:00,308.6,308.68,308.42,308.65,2317.0,301.9839,302.0622,301.8078,302.0328,2317.0
2024-07-18 12:50:00,308.66,308.73,308.59,308.63,1214.0,302.0426,302.1111,301.9741,302.0133,1214.0
2024-07-18 12:55:00,308.63,308.63,308.43,308.5,3825.0,302.0133,302.0133,301.8176,301.8861,3825.0
2024-07-18 13:00:00,308.5,309.1,308.47,309.09,10401.0,301.8861,302.4732,301.8567,302.4634,10401.0
2024-07-18 13:05:00,309.09,309.13,308.79,308.79,9583.0,302.4634,302.5026,302.1698,302.1698,9583.0
2024-07-18 13:10:00,308.9,309.1,308.74,308.86,4224.0,302.2775,302.4732,302.1209,302.2383,4224.0
2024-07-18 13:15:00,308.86,309.2,308.86,309.17,2422.0,302.2383,302.5711,302.2383,302.5417,2422.0
2024-07-18 13:20:00,309.13,309.13,308.9,309.03,2783.0,302.5026,302.5026,302.2775,302.4047,2783.0
2024-07-18 13:25:00,309.14,309.15,309.07,309.12,1362.0,302.5123,302.5221,302.4438,302.4928,1362.0
2024-07-18 13:30:00,309.06,309.18,308.99,309.0,2670.0,302.4341,302.5515,302.3656,302.3753,2670.0
2024-07-18 13:35:00,308.89,309.19,308.84,309.19,2648.0,302.2677,302.5613,302.2188,302.5613,2648.0
2024-07-18 13:40:00,309.14,309.17,309.02,309.11,1570.0,302.5123,302.5417,302.3949,302.483,1570.0
2024-07-18 13:45:00,309.09,309.37,309.01,309.37,2393.0,302.4634,302.7374,302.3851,302.7374,2393.0
2024-07-18 13:50:00,309.31,309.32,309.0,309.0,10630.0,302.6787,302.6885,302.3753,302.3753,10630.0
2024-07-18 13:55:00,309.01,309.01,308.45,308.7,4053.0,302.3851,302.3851,301.8371,302.0818,4053.0
2024-07-18 14:00:00,308.51,308.62,308.23,308.24,3220.0,301.8958,302.0035,301.6218,301.6316,3220.0
2024-07-18 14:05:00,308.36,308.37,308.07,308.07,1080.0,301.7491,301.7588,301.4653,301.4653,1080.0
2024-07-18 14:10:00,308.23,308.46,308.05,308.05,2616.0,301.6218,301.8469,301.4457,301.4457,2616.0
2024-07-18 14:15:00,308.17,308.22,307.99,307.99,10445.0,301.5631,301.6121,301.387,301.387,10445.0
2024-07-18 14:20:00,308.03,308.04,307.4,307.4,25044.0,301.4261,301.4359,300.8096,300.8096,25044.0
2024-07-18 14:25:00,307.38,307.52,307.25,307.4,10217.0,300.7901,300.9271,300.6629,300.8096,10217.0
2024-07-18 14:30:00,307.4,307.46,307.05,307.34,16141.0,300.8096,300.8684,300.4671,300.7509,16141.0
2024-07-18 14:35:00,307.33,307.48,306.56,306.56,12390.0,300.7411,300.8879,299.9876,299.9876,12390.0
2024-07-18 14:40:00,306.56,306.77,306.51,306.54,7780.0,299.9876,300.1931,299.9387,299.9681,7780.0
2024-07-18 14:45:00,306.58,306.89,306.52,306.63,3811.0,300.0072,300.3106,299.9485,300.0561,3811.0
2024-07-18 14:50:00,306.63,306.63,306.36,306.4,8558.0,300.0561,300.0561,299.7919,299.8311,8558.0
2024-07-18 14:55:00,306.4,306.58,306.26,306.44,9486.0,299.8311,300.0072,299.6941,299.8702,9486.0
2024-07-18 15:00:00,306.72,307.06,306.72,306.88,3067.0,300.1442,300.4769,300.1442,300.3008,3067.0
2024-07-18 15:05:00,306.83,307.11,306.36,306.63,19638.0,300.2519,300.5259,299.7919,300.0561,19638.0
2024-07-18 15:10:00,306.55,306.55,305.88,306.27,5977.0,299.9779,299.9779,299.3222,299.7039,5977.0
2024-07-18 15:15:00,306.21,306.42,305.91,306.17,4351.0,299.6452,299.8507,299.3516,299.606,4351.0
2024-07-18 15:20:00,306.09,306.2,305.82,305.82,8966.0,299.5277,299.6354,299.2635,299.2635,8966.0
2024-07-18 15:25:00,305.96,306.15,305.8,305.81,10356.0,299.4005,299.5864,299.2439,299.2537,10356.0
2024-07-18 15:30:00,305.8,306.49,305.64,306.11,18033.0,299.2439,299.9192,299.0874,299.5473,18033.0
2024-07-18 15:35:00,306.05,306.69,305.69,306.69,13267.0,299.4886,300.1149,299.1363,300.1149,13267.0
2024-07-18 15:40:00,306.67,306.83,306.6,306.8,16550.0,300.0953,300.2519,300.0268,300.2225,16550.0
2024-07-18 15:45:00,306.84,307.19,306.72,307.19,24073.0,300.2616,300.6041,300.1442,300.6041,24073.0
2024-07-18 15:50:00,307.18,307.59,306.9,306.97,37524.0,300.5944,300.9956,300.3204,300.3889,37524.0
2024-07-18 15:55:00,306.91,307.06,306.44,306.46,68493.0,300.3301,300.4769,299.8702,299.8898,68493.0
2024-07-19 09:30:00,306.62,307.95,304.58,304.61,76540.0,300.0464,301.3478,298.0501,298.0795,76540.0
2024-07-19 09:35:00,304.81,305.34,304.61,305.1,7020.0,298.2752,298.7938,298.0795,298.559,7020.0
2024-07-19 09:40:00,304.91,306.37,304.43,305.84,8637.0,298.373,299.8017,297.9033,299.2831,8637.0
2024-07-19 09:45:00,305.84,305.88,304.57,305.78,3444.0,299.2831,299.3222,298.0403,299.2244,3444.0
2024-07-19 09:50:00,305.39,306.12,305.37,305.81,3135.0,298.8427,299.5571,298.8232,299.2537,3135.0
2024-07-19 09:55:00,305.81,306.35,305.66,305.69,4330.0,299.2537,299.7822,299.1069,299.1363,4330.0
2024-07-19 10:00:00,305.96,306.11,305.81,305.81,11390.0,299.4005,299.5473,299.2537,299.2537,11390.0
2024-07-19 10:05:00,305.73,305.82,305.37,305.63,5259.0,299.1754,299.2635,298.8232,299.0776,5259.0
2024-07-19 10:10:00,305.49,305.64,305.02,305.02,3616.0,298.9406,299.0874,298.4807,298.4807,3616.0
2024-07-19 10:15:00,304.96,305.1,304.67,304.82,2073.0,298.422,298.559,298.1382,298.285,2073.0
2024-07-19 10:20:00,304.92,305.18,304.66,304.87,5149.0,298.3828,298.6372,298.1284,298.3339,5149.0
2024-07-19 10:25:00,304.89,304.94,304.02,304.38,11214.0,298.3535,298.4024,297.5021,297.8544,11214.0
2024-07-19 10:30:00,304.5,304.82,304.41,304.43,4894.0,297.9718,298.285,297.8837,297.9033,4894.0
2024-07-19 10:35:00,304.15,304.78,304.15,304.6,5502.0,297.6293,298.2458,297.6293,298.0697,5502.0
2024-07-19 10:40:00,304.57,304.85,304.37,304.58,4304.0,298.0403,298.3143,297.8446,298.0501,4304.0
2024-07-19 10:45:00,304.7,305.18,304.49,304.54,4381.0,298.1675,298.6372,297.962,298.011,4381.0
2024-07-19 10:50:00,304.54,304.63,304.19,304.63,7884.0,298.011,298.099,297.6685,298.099,7884.0
2024-07-19 10:55:00,304.4,304.8,304.3,304.77,2458.0,297.874,298.2654,297.7761,298.236,2458.0
2024-07-19 11:00:00,304.71,305.26,304.7,305.06,3367.0,298.1773,298.7155,298.1675,298.5198,3367.0
2024-07-19 11:05:00,304.94,305.12,304.89,305.12,1820.0,298.4024,298.5785,298.3535,298.5785,1820.0
2024-07-19 11:10:00,304.97,304.97,304.35,304.49,3341.0,298.4317,298.4317,297.825,297.962,3341.0
2024-07-19 11:15:00,304.34,304.97,304.34,304.96,3005.0,297.8152,298.4317,297.8152,298.422,3005.0
2024-07-19 11:20:00,304.99,305.07,304.85,304.87,1197.0,298.4513,298.5296,298.3143,298.3339,1197.0
2024-07-19 11:25:00,304.95,305.19,304.93,305.11,4782.0,298.4122,298.647,298.3926,298.5687,4782.0
2024-07-19 11:30:00,305.1,305.1,304.77,305.01,2389.0,298.559,298.559,298.236,298.4709,2389.0
2024-07-19 11:35:00,304.81,305.19,304.74,305.09,2351.0,298.2752,298.647,298.2067,298.5492,2351.0
2024-07-19 11:40:00,305.13,305.27,304.66,304.8,18168.0,298.5883,298.7253,298.1284,298.2654,18168.0
2024-07-19 11:45:00,304.66,304.91,304.66,304.8,3214.0,298.1284,298.373,298.1284,298.2654,3214.0
2024-07-19 11:50:00,304.75,304.93,304.65,304.78,12013.0,298.2165,298.3926,298.1186,298.2458,12013.0
2024-07-19 11:55:00,304.68,305.4,304.67,305.38,5137.0,298.148,298.8525,298.1382,298.8329,5137.0
2024-07-19 12:00:00,305.5,305.86,305.37,305.86,1448.0,298.9504,299.3027,298.8232,299.3027,1448.0
2024-07-19 12:05:00,305.97,306.42,305.97,306.3,2533.0,299.4103,299.8507,299.4103,299.7332,2533.0
2024-07-19 12:10:00,306.24,306.71,306.24,306.71,2044.0,299.6745,300.1344,299.6745,300.1344,2044.0
2024-07-19 12:15:00,307.0,307.24,307.0,307.19,2887.0,300.4182,300.6531,300.4182,300.6041,2887.0
2024-07-19 12:20:00,307.3,307.3,306.93,307.07,12117.0,300.7118,300.7118,300.3497,300.4867,12117.0
2024-07-19 12:25:00,307.09,307.25,307.08,307.1,1303.0,300.5063,300.6629,300.4965,300.5161,1303.0
2024-07-19 12:30:00,306.97,307.08,306.9,307.0,13388.0,300.3889,300.4965,300.3204,300.4182,13388.0
2024-07-19 12:35:00,307.01,307.14,306.9,307.02,3081.0,300.428,300.5552,300.3204,300.4378,3081.0
2024-07-19 12:40:00,306.9,307.15,306.58,307.04,10624.0,300.3204,300.565,300.0072,300.4574,10624.0
2024-07-19 12:45:00,307.15,307.15,306.58,306.84,6960.0,300.565,300.565,300.0072,300.2616,6960.0
2024-07-19 12:50:00,306.82,306.97,306.53,306.6,3420.0,300.2421,300.3889,299.9583,300.0268,3420.0
2024-07-19 12:55:00,306.54,306.59,306.48,306.54,1946.0,299.9681,300.017,299.9094,299.9681,1946.0
2024-07-19 13:00:00,306.48,306.57,306.43,306.47,2411.0,299.9094,299.9974,299.8604,299.8996,2411.0
2024-07-19 13:05:00,306.47,306.47,306.4,306.47,500.0,299.8996,299.8996,299.8311,299.8996,500.0
2024-07-19 13:10:00,306.47,306.47,306.37,306.43,903.0,299.8996,299.8996,299.8017,299.8604,903.0
2024-07-19 13:15:00,306.43,306.72,306.42,306.62,9853.0,299.8604,300.1442,299.8507,300.0464,9853.0
2024-07-19 13:20:00,306.71,306.71,306.52,306.6,2222.0,300.1344,300.1344,299.9485,300.0268,2222.0
2024-07-19 13:25:00,306.65,306.89,306.53,306.53,14494.0,300.0757,300.3106,299.9583,299.9583,14494.0
2024-07-19 13:30:00,306.53,306.54,306.07,306.26,4147.0,299.9583,299.9681,299.5082,299.6941,4147.0
2024-07-19 13:35:00,306.21,306.51,306.1,306.44,4827.0,299.6452,299.9387,299.5375,299.8702,4827.0
2024-07-19 13:40:00,306.49,306.49,306.26,306.3,4585.0,299.9192,299.9192,299.6941,299.7332,4585.0
2024-07-19 13:45:00,306.29,306.81,306.29,306.7,2580.0,299.7234,300.2323,299.7234,300.1246,2580.0
2024-07-19 13:50:00,306.7,306.73,306.51,306.7,1465.0,300.1246,300.154,299.9387,300.1246,1465.0
2024-07-19 13:55:00,306.75,307.19,306.75,307.19,8417.0,300.1736,300.6041,300.1736,300.6041,8417.0
2024-07-19 14:00:00,307.16,307.26,306.73,306.88,7593.0,300.5748,300.6726,300.154,300.3008,7593.0
2024-07-19 14:05:00,306.85,306.97,306.78,306.85,4712.0,300.2714,300.3889,300.2029,300.2714,4712.0
2024-07-19 14:10:00,306.91,307.05,306.72,307.05,4158.0,300.3301,300.4671,300.1442,300.4671,4158.0
2024-07-19 14:15:00,307.05,307.3,307.0,307.11,6090.0,300.4671,300.7118,300.4182,300.5259,6090.0
2024-07-19 14:20:00,307.26,307.5,307.18,307.47,7074.0,300.6726,300.9075,300.5944,300.8781,7074.0
2024-07-19 14:25:00,307.55,307.86,307.45,307.66,12115.0,300.9564,301.2598,300.8586,301.0641,12115.0
2024-07-19 14:30:00,307.66,307.66,307.1,307.21,7720.0,301.0641,301.0641,300.5161,300.6237,7720.0
2024-07-19 14:35:00,307.21,307.71,307.21,307.48,9050.0,300.6237,301.113,300.6237,300.8879,9050.0
2024-07-19 14:40:00,307.57,307.68,307.2,307.2,5595.0,300.976,301.0836,300.6139,300.6139,5595.0
2024-07-19 14:45:00,307.37,307.37,307.26,307.3,3373.0,300.7803,300.7803,300.6726,300.7118,3373.0
2024-07-19 14:50:00,307.35,308.19,307.35,308.15,5362.0,300.7607,301.5827,300.7607,301.5436,5362.0
2024-07-19 14:55:00,308.18,308.18,307.94,308.05,3147.0,301.5729,301.5729,301.3381,301.4457,3147.0
2024-07-19 15:00:00,308.06,308.61,307.95,308.61,14253.0,301.4555,301.9937,301.3478,301.9937,14253.0
2024-07-19 15:05:00,308.61,308.73,308.2,308.2,13561.0,301.9937,302.1111,301.5925,301.5925,13561.0
2024-07-19 15:10:00,308.17,308.34,308.11,308.28,4969.0,301.5631,301.7295,301.5044,301.6708,4969.0
2024-07-19 15:15:00,308.32,308.6,308.25,308.6,7743.0,301.7099,301.9839,301.6414,301.9839,7743.0
2024-07-19 15:20:00,308.6,308.63,308.32,308.46,10580.0,301.9839,302.0133,301.7099,301.8469,10580.0
2024-07-19 15:25:00,308.32,308.39,308.05,308.11,8984.0,301.7099,301.7784,301.4457,301.5044,8984.0
2024-07-19 15:30:00,308.11,308.18,307.49,307.49,26597.0,301.5044,301.5729,300.8977,300.8977,26597.0
2024-07-19 15:35:00,307.48,307.48,307.01,307.01,10429.0,300.8879,300.8879,300.428,300.428,10429.0
2024-07-19 15:40:00,306.89,307.0,306.22,306.51,16743.0,300.3106,300.4182,299.6549,299.9387,16743.0
2024-07-19 15:45:00,306.56,306.87,306.21,306.31,22147.0,299.9876,300.291,299.6452,299.743,22147.0
2024-07-19 15:50:00,306.3,306.53,305.9,306.18,38799.0,299.7332,299.9583,299.3418,299.6158,38799.0
2024-07-19 15:55:00,306.11,306.64,306.11,306.32,85006.0,299.5473,300.0659,299.5473,299.7528,85006.0
2024-07-22 09:30:00,307.0,307.3,306.0,306.92,34912.0,300.4182,300.7118,299.4397,300.3399,34912.0
2024-07-22 09:35:00,307.16,307.74,306.5,306.74,5907.0,300.5748,301.1424,299.9289,300.1638,5907.0
2024-07-22 09:40:00,306.67,306.93,305.49,306.47,4266.0,300.0953,300.3497,298.9406,299.8996,4266.0
2024-07-22 09:45:00,306.27,306.58,305.36,305.81,4047.0,299.7039,300.0072,298.8134,299.2537,4047.0
2024-07-22 09:50:00,305.81,305.98,304.68,304.81,6114.0,299.2537,299.4201,298.148,298.2752,6114.0
2024-07-22 09:55:00,304.37,304.62,303.6,303.87,9771.0,297.8446,298.0892,297.0911,297.3553,9771.0
2024-07-22 10:00:00,303.88,303.94,302.41,302.41,31867.0,297.3651,297.4238,295.9266,295.9266,31867.0
2024-07-22 10:05:00,302.5,302.52,301.4,301.6,31285.0,296.0147,296.0343,294.9383,295.134,31285.0
2024-07-22 10:10:00,301.75,302.55,301.7,302.55,12694.0,295.2808,296.0636,295.2318,296.0636,12694.0
2024-07-22 10:15:00,302.41,303.02,302.4,302.87,7543.0,295.9266,296.5235,295.9168,296.3768,7543.0
2024-07-22 10:20:00,302.96,303.9,302.96,303.9,4685.0,296.4648,297.3847,296.4648,297.3847,4685.0
2024-07-22 10:25:00,303.8,303.95,303.64,303.69,3373.0,297.2868,297.4336,297.1303,297.1792,3373.0
2024-07-22 10:30:00,303.55,304.12,303.55,303.92,6788.0,297.0422,297.6,297.0422,297.4042,6788.0
2024-07-22 10:35:00,303.78,304.3,303.78,304.0,7906.0,297.2673,297.7761,297.2673,297.4825,7906.0
2024-07-22 10:40:00,304.08,304.53,304.08,304.53,5634.0,297.5608,298.0012,297.5608,298.0012,5634.0
2024-07-22 10:45:00,304.43,304.43,303.98,304.03,6579.0,297.9033,297.9033,297.463,297.5119,6579.0
2024-07-22 10:50:00,304.01,304.26,303.63,304.26,4705.0,297.4923,297.737,297.1205,297.737,4705.0
2024-07-22 10:55:00,304.43,305.25,304.41,305.25,6597.0,297.9033,298.7057,297.8837,298.7057,6597.0
2024-07-22 11:00:00,305.3,305.45,305.16,305.29,8020.0,298.7547,298.9014,298.6177,298.7449,8020.0
2024-07-22 11:05:00,305.4,305.4,304.64,304.81,7257.0,298.8525,298.8525,298.1088,298.2752,7257.0
2024-07-22 11:10:00,304.74,304.89,304.58,304.89,3211.0,298.2067,298.3535,298.0501,298.3535,3211.0
2024-07-22 11:15:00,304.94,305.06,304.68,304.73,5058.0,298.4024,298.5198,298.148,298.1969,5058.0
2024-07-22 11:20:00,304.73,304.86,304.49,304.63,6134.0,298.1969,298.3241,297.962,298.099,6134.0
2024-07-22 11:25:00,304.63,305.27,304.53,305.09,6974.0,298.099,298.7253,298.0012,298.5492,6974.0
2024-07-22 11:30:00,304.88,305.09,304.81,304.81,5424.0,298.3437,298.5492,298.2752,298.2752,5424.0
2024-07-22 11:35:00,304.66,304.66,304.37,304.44,3664.0,298.1284,298.1284,297.8446,297.9131,3664.0
2024-07-22 11:40:00,304.33,304.44,304.12,304.21,2881.0,297.8055,297.9131,297.6,297.688,2881.0
2024-07-22 11:45:00,304.21,304.57,304.16,304.57,3380.0,297.688,298.0403,297.6391,298.0403,3380.0
2024-07-22 11:50:00,304.49,304.91,304.4,304.82,7279.0,297.962,298.373,297.874,298.285,7279.0
2024-07-22 11:55:00,304.69,304.69,304.38,304.62,4538.0,298.1577,298.1577,297.8544,298.0892,4538.0
2024-07-22 12:00:00,304.53,304.92,304.45,304.67,13015.0,298.0012,298.3828,297.9229,298.1382,13015.0
2024-07-22 12:05:00,304.67,305.07,304.6,305.07,2809.0,298.1382,298.5296,298.0697,298.5296,2809.0
2024-07-22 12:10:00,305.14,305.21,305.02,305.21,1950.0,298.5981,298.6666,298.4807,298.6666,1950.0
2024-07-22 12:15:00,305.15,305.48,305.08,305.26,9682.0,298.6079,298.9308,298.5394,298.7155,9682.0
2024-07-22 12:20:00,305.34,305.35,305.04,305.11,8396.0,298.7938,298.8036,298.5002,298.5687,8396.0
2024-07-22 12:25:00,305.1,305.22,304.96,305.22,3786.0,298.559,298.6764,298.422,298.6764,3786.0
2024-07-22 12:30:00,305.02,305.06,304.65,304.75,6646.0,298.4807,298.5198,298.1186,298.2165,6646.0
2024-07-22 12:35:00,304.69,304.98,304.6,304.98,1485.0,298.1577,298.4415,298.0697,298.4415,1485.0
2024-07-22 12:40:00,304.91,304.91,304.7,304.7,4739.0,298.373,298.373,298.1675,298.1675,4739.0
2024-07-22 12:45:00,304.75,304.75,304.73,304.74,1432.0,298.2165,298.2165,298.1969,298.2067,1432.0
2024-07-22 12:50:00,304.68,305.57,304.68,305.57,8507.0,298.148,299.0189,298.148,299.0189,8507.0
2024-07-22 12:55:00,305.58,305.84,305.52,305.83,16934.0,299.0287,299.2831,298.9699,299.2733,16934.0
2024-07-22 13:00:00,305.82,306.28,305.81,306.17,8206.0,299.2635,299.7137,299.2537,299.606,8206.0
2024-07-22 13:05:00,306.2,306.29,305.94,306.07,4060.0,299.6354,299.7234,299.3809,299.5082,4060.0
2024-07-22 13:10:00,306.07,306.14,305.99,306.14,779.0,299.5082,299.5767,299.4299,299.5767,779.0
2024-07-22 13:15:00,306.12,306.32,306.12,306.28,4760.0,299.5571,299.7528,299.5571,299.7137,4760.0
2024-07-22 13:20:00,306.23,306.53,306.23,306.53,5131.0,299.6647,299.9583,299.6647,299.9583,5131.0
2024-07-22 13:25:00,306.44,306.51,306.16,306.21,11161.0,299.8702,299.9387,299.5962,299.6452,11161.0
2024-07-22 13:30:00,306.22,306.36,306.07,306.29,3374.0,299.6549,299.7919,299.5082,299.7234,3374.0
2024-07-22 13:35:00,306.4,306.4,306.15,306.36,1729.0,299.8311,299.8311,299.5864,299.7919,1729.0
2024-07-22 13:40:00,306.34,306.51,306.17,306.26,2948.0,299.7724,299.9387,299.606,299.6941,2948.0
2024-07-22 13:45:00,306.29,306.43,306.28,306.43,856.0,299.7234,299.8604,299.7137,299.8604,856.0
2024-07-22 13:50:00,306.44,306.73,306.42,306.43,12826.0,299.8702,300.154,299.8507,299.8604,12826.0
2024-07-22 13:55:00,306.45,306.61,306.45,306.47,2694.0,299.88,300.0366,299.88,299.8996,2694.0
2024-07-22 14:00:00,306.54,306.55,306.41,306.47,2258.0,299.9681,299.9779,299.8409,299.8996,2258.0
2024-07-22 14:05:00,306.38,306.39,306.17,306.26,5652.0,299.8115,299.8213,299.606,299.6941,5652.0
2024-07-22 14:10:00,306.31,306.32,306.19,306.26,4183.0,299.743,299.7528,299.6256,299.6941,4183.0
2024-07-22 14:15:00,306.28,306.35,306.27,306.3,1022.0,299.7137,299.7822,299.7039,299.7332,1022.0
2024-07-22 14:20:00,306.35,306.51,306.31,306.43,3543.0,299.7822,299.9387,299.743,299.8604,3543.0
2024-07-22 14:25:00,306.64,306.78,306.53,306.78,3452.0,300.0659,300.2029,299.9583,300.2029,3452.0
2024-07-22 14:30:00,306.63,306.84,306.53,306.72,7083.0,300.0561,300.2616,299.9583,300.1442,7083.0
2024-07-22 14:35:00,306.67,306.72,306.5,306.5,5744.0,300.0953,300.1442,299.9289,299.9289,5744.0
2024-07-22 14:40:00,306.54,306.7,306.45,306.62,8823.0,299.9681,300.1246,299.88,300.0464,8823.0
2024-07-22 14:45:00,306.62,306.82,306.5,306.68,11636.0,300.0464,300.2421,299.9289,300.1051,11636.0
2024-07-22 14:50:00,306.78,306.83,306.68,306.78,2647.0,300.2029,300.2519,300.1051,300.2029,2647.0
2024-07-22 14:55:00,306.78,306.8,306.59,306.74,4527.0,300.2029,300.2225,300.017,300.1638,4527.0
2024-07-22 15:00:00,306.6,307.1,306.54,307.0,6910.0,300.0268,300.5161,299.9681,300.4182,6910.0
2024-07-22 15:05:00,307.11,307.17,306.77,306.77,8885.0,300.5259,300.5846,300.1931,300.1931,8885.0
2024-07-22 15:10:00,306.88,307.19,306.8,307.0,13898.0,300.3008,300.6041,300.2225,300.4182,13898.0
2024-07-22 15:15:00,307.02,307.17,306.92,306.97,9372.0,300.4378,300.5846,300.3399,300.3889,9372.0
2024-07-22 15:20:00,307.13,307.31,307.03,307.31,3917.0,300.5454,300.7216,300.4476,300.7216,3917.0
2024-07-22 15:25:00,307.36,307.38,307.04,307.06,13104.0,300.7705,300.7901,300.4574,300.4769,13104.0
2024-07-22 15:30:00,307.1,307.46,307.1,307.28,10548.0,300.5161,300.8684,300.5161,300.6922,10548.0
2024-07-22 15:35:00,307.28,307.49,307.22,307.28,16604.0,300.6922,300.8977,300.6335,300.6922,16604.0
2024-07-22 15:40:00,307.25,307.26,306.69,306.83,12002.0,300.6629,300.6726,300.1149,300.2519,12002.0
2024-07-22 15:45:00,306.8,307.19,306.79,307.14,30540.0,300.2225,300.6041,300.2127,300.5552,30540.0
2024-07-22 15:50:00,307.08,307.24,306.67,306.72,23677.0,300.4965,300.6531,300.0953,300.1442,23677.0
2024-07-22 15:55:00,306.74,307.56,306.42,307.33,83136.0,300.1638,300.9662,299.8507,300.7411,83136.0
2024-07-23 09:30:00,299.0,302.27,298.5,301.25,170102.0,292.5897,295.7896,292.1004,294.7915,170102.0
2024-07-23 09:35:00,301.08,302.19,298.86,301.24,46202.0,294.6251,295.7113,292.4527,294.7817,46202.0
2024-07-23 09:40:00,301.29,301.8,299.8,300.89,25252.0,294.8306,295.3297,293.3726,294.4392,25252.0
2024-07-23 09:45:00,300.76,301.25,299.97,300.22,31138.0,294.312,294.7915,293.5389,293.7836,31138.0
2024-07-23 09:50:00,300.23,301.45,300.17,301.2,13372.0,293.7934,294.9872,293.7346,294.7426,13372.0
2024-07-23 09:55:00,301.57,301.7,300.7,301.35,13992.0,295.1046,295.2318,294.2533,294.8893,13992.0
2024-07-23 10:00:00,301.22,302.52,301.22,301.95,17817.0,294.7621,296.0343,294.7621,295.4765,17817.0
2024-07-23 10:05:00,302.0,302.56,301.8,301.8,10286.0,295.5254,296.0734,295.3297,295.3297,10286.0
2024-07-23 10:10:00,301.94,302.7,301.78,302.5,27166.0,295.4667,296.2104,295.3101,296.0147,27166.0
2024-07-23 10:15:00,302.64,303.21,302.34,303.0,29750.0,296.1517,296.7095,295.8581,296.504,29750.0
2024-07-23 10:20:00,303.16,303.26,302.96,303.15,10677.0,296.6605,296.7584,296.4648,296.6508,10677.0
2024-07-23 10:25:00,303.05,304.09,302.94,303.89,23676.0,296.5529,297.5706,296.4453,297.3749,23676.0
2024-07-23 10:30:00,303.9,303.94,303.32,303.66,10291.0,297.3847,297.4238,296.8171,297.1498,10291.0
2024-07-23 10:35:00,303.57,303.57,303.08,303.37,18905.0,297.0618,297.0618,296.5823,296.866,18905.0
2024-07-23 10:40:00,303.31,303.31,302.88,303.17,6915.0,296.8073,296.8073,296.3865,296.6703,6915.0
2024-07-23 10:45:00,303.04,303.04,302.32,302.55,17882.0,296.5431,296.5431,295.8386,296.0636,17882.0
2024-07-23 10:50:00,302.58,302.69,302.2,302.37,5807.0,296.093,296.2006,295.7211,295.8875,5807.0
2024-07-23 10:55:00,302.24,302.62,302.09,302.16,14988.0,295.7603,296.1321,295.6135,295.682,14988.0
2024-07-23 11:00:00,302.06,303.02,302.06,302.9,6614.0,295.5841,296.5235,295.5841,296.4061,6614.0
2024-07-23 11:05:00,303.1,303.1,302.61,302.93,5949.0,296.6018,296.6018,296.1223,296.4355,5949.0
2024-07-23 11:10:00,302.84,302.94,302.4,302.4,3451.0,296.3474,296.4453,295.9168,295.9168,3451.0
2024-07-23 11:15:00,302.35,302.37,301.72,301.83,21254.0,295.8679,295.8875,295.2514,295.3591,21254.0
2024-07-23 11:20:00,301.85,302.11,301.63,301.93,8311.0,295.3786,295.6331,295.1633,295.4569,8311.0
2024-07-23 11:25:00,301.84,302.04,301.51,301.86,8541.0,295.3688,295.5646,295.0459,295.3884,8541.0
2024-07-23 11:30:00,302.01,302.56,301.89,302.44,6540.0,295.5352,296.0734,295.4178,295.956,6540.0
2024-07-23 11:35:00,302.3,302.3,301.88,302.11,7122.0,295.819,295.819,295.408,295.6331,7122.0
2024-07-23 11:40:00,302.18,302.18,301.72,301.79,4398.0,295.7016,295.7016,295.2514,295.3199,4398.0
2024-07-23 11:45:00,301.94,301.97,301.35,301.41,6002.0,295.4667,295.4961,294.8893,294.9481,6002.0
2024-07-23 11:50:00,301.4,301.4,300.75,300.78,6726.0,294.9383,294.9383,294.3022,294.3316,6726.0
2024-07-23 11:55:00,300.85,300.96,300.64,300.82,11141.0,294.4001,294.5077,294.1946,294.3707,11141.0
2024-07-23 12:00:00,300.87,301.2,300.86,301.12,5137.0,294.4196,294.7426,294.4099,294.6643,5137.0
2024-07-23 12:05:00,301.12,301.12,300.34,300.52,22437.0,294.6643,294.6643,293.901,294.0771,22437.0
2024-07-23 12:10:00,300.51,300.58,299.81,300.08,27201.0,294.0674,294.1359,293.3824,293.6466,27201.0
2024-07-23 12:15:00,300.18,300.23,299.85,300.23,9859.0,293.7444,293.7934,293.4215,293.7934,9859.0
2024-07-23 12:20:00,300.24,300.54,299.63,299.63,8486.0,293.8031,294.0967,293.2062,293.2062,8486.0
2024-07-23 12:25:00,299.62,299.62,298.9,299.15,22660.0,293.1964,293.1964,292.4919,292.7365,22660.0
2024-07-23 12:30:00,299.25,299.57,299.09,299.57,6880.0,292.8344,293.1475,292.6778,293.1475,6880.0
2024-07-23 12:35:00,299.48,299.49,298.99,299.09,27159.0,293.0594,293.0692,292.5799,292.6778,27159.0
2024-07-23 12:40:00,299.09,299.17,297.75,297.91,61720.0,292.6778,292.7561,291.3665,291.5231,61720.0
2024-07-23 12:45:00,298.05,298.45,297.85,298.28,15478.0,291.6601,292.0515,291.4644,291.8852,15478.0
2024-07-23 12:50:00,298.38,298.76,298.33,298.54,6022.0,291.983,292.3549,291.9341,292.1396,6022.0
2024-07-23 12:55:00,298.44,298.96,298.38,298.74,4516.0,292.0417,292.5506,291.983,292.3353,4516.0
2024-07-23 13:00:00,298.79,299.61,298.59,299.61,13084.0,292.3842,293.1867,292.1885,293.1867,13084.0
2024-07-23 13:05:00,299.57,299.83,299.46,299.67,7583.0,293.1475,293.4019,293.0399,293.2454,7583.0
2024-07-23 13:10:00,299.67,299.74,299.54,299.63,3138.0,293.2454,293.3139,293.1182,293.2062,3138.0
2024-07-23 13:15:00,299.69,299.69,299.08,299.28,6573.0,293.2649,293.2649,292.668,292.8637,6573.0
2024-07-23 13:20:00,299.36,299.93,299.36,299.91,4006.0,292.942,293.4998,292.942,293.4802,4006.0
2024-07-23 13:25:00,300.0,300.04,299.83,299.91,4570.0,293.5683,293.6074,293.4019,293.4802,4570.0
2024-07-23 13:30:00,299.83,299.95,299.66,299.82,4795.0,293.4019,293.5194,293.2356,293.3921,4795.0
2024-07-23 13:35:00,299.79,300.16,299.79,300.12,4496.0,293.3628,293.7249,293.3628,293.6857,4496.0
2024-07-23 13:40:00,300.18,300.27,299.89,300.14,9930.0,293.7444,293.8325,293.4606,293.7053,9930.0
2024-07-23 13:45:00,300.23,300.48,300.22,300.41,2368.0,293.7934,294.038,293.7836,293.9695,2368.0
2024-07-23 13:50:00,300.5,300.96,300.5,300.73,6209.0,294.0576,294.5077,294.0576,294.2826,6209.0
2024-07-23 13:55:00,300.74,300.88,300.66,300.8,2653.0,294.2924,294.4294,294.2141,294.3511,2653.0
2024-07-23 14:00:00,300.69,300.94,300.67,300.81,6866.0,294.2435,294.4881,294.2239,294.3609,6866.0
2024-07-23 14:05:00,300.87,301.13,300.87,301.1,8964.0,294.4196,294.6741,294.4196,294.6447,8964.0
2024-07-23 14:10:00,301.18,301.3,301.07,301.14,12782.0,294.723,294.8404,294.6153,294.6838,12782.0
2024-07-23 14:15:00,301.14,301.22,301.06,301.15,11084.0,294.6838,294.7621,294.6056,294.6936,11084.0
2024-07-23 14:20:00,301.15,301.71,301.15,301.46,14919.0,294.6936,295.2416,294.6936,294.997,14919.0
2024-07-23 14:25:00,301.46,301.47,301.21,301.24,6493.0,294.997,295.0068,294.7523,294.7817,6493.0
2024-07-23 14:30:00,301.27,301.48,301.22,301.22,3364.0,294.8111,295.0166,294.7621,294.7621,3364.0
2024-07-23 14:35:00,301.25,301.32,301.14,301.16,9621.0,294.7915,294.86,294.6838,294.7034,9621.0
2024-07-23 14:40:00,301.18,301.26,300.62,301.06,9647.0,294.723,294.8013,294.175,294.6056,9647.0
2024-07-23 14:45:00,301.07,301.08,300.92,300.92,1587.0,294.6153,294.6251,294.4686,294.4686,1587.0
2024-07-23 14:50:00,300.92,300.98,300.77,300.8,15609.0,294.4686,294.5273,294.3218,294.3511,15609.0
2024-07-23 14:55:00,300.88,301.13,300.79,300.84,7048.0,294.4294,294.6741,294.3414,294.3903,7048.0
2024-07-23 15:00:00,300.79,300.88,300.74,300.81,2626.0,294.3414,294.4294,294.2924,294.3609,2626.0
2024-07-23 15:05:00,300.81,301.0,300.76,300.76,6328.0,294.3609,294.5469,294.312,294.312,6328.0
2024-07-23 15:10:00,300.82,301.07,300.82,301.0,7584.0,294.3707,294.6153,294.3707,294.5469,7584.0
2024-07-23 15:15:00,301.08,301.28,300.98,301.23,13253.0,294.6251,294.8208,294.5273,294.7719,13253.0
2024-07-23 15:20:00,301.44,301.45,301.32,301.41,2767.0,294.9774,294.9872,294.86,294.9481,2767.0
2024-07-23 15:25:00,301.38,301.65,301.34,301.64,13619.0,294.9187,295.1829,294.8796,295.1731,13619.0
2024-07-23 15:30:00,301.56,301.59,301.25,301.25,15292.0,295.0948,295.1242,294.7915,294.7915,15292.0
2024-07-23 15:35:00,301.29,301.63,301.26,301.31,22966.0,294.8306,295.1633,294.8013,294.8502,22966.0
2024-07-23 15:40:00,301.29,301.35,300.99,301.18,24890.0,294.8306,294.8893,294.5371,294.723,24890.0
2024-07-23 15:45:00,301.24,301.29,300.83,300.96,28795.0,294.7817,294.8306,294.3805,294.5077,28795.0
2024-07-23 15:50:00,300.92,301.3,300.61,300.61,35060.0,294.4686,294.8404,294.1652,294.1652,35060.0
2024-07-23 15:55:00,300.56,300.91,299.93,300.72,106248.0,294.1163,294.4588,293.4998,294.2729,106248.0
2024-07-24 09:30:00,300.81,300.81,298.83,299.72,46734.0,294.3609,294.3609,292.4234,293.2943,46734.0
2024-07-24 09:35:00,299.46,300.12,298.64,299.88,8098.0,293.0399,293.6857,292.2374,293.4509,8098.0
2024-07-24 09:40:00,299.6,300.21,298.0,298.11,28539.0,293.1769,293.7738,291.6112,291.7188,28539.0
2024-07-24 09:45:00,298.16,298.93,297.79,298.3,7423.0,291.7677,292.5212,291.4057,291.9047,7423.0
2024-07-24 09:50:00,298.31,298.5,297.0,297.4,8780.0,291.9145,292.1004,290.6326,291.024,8780.0
2024-07-24 09:55:00,297.37,297.43,296.58,297.19,13602.0,290.9947,291.0534,290.2216,290.8185,13602.0
2024-07-24 10:00:00,297.62,298.64,297.52,297.99,21899.0,291.2393,292.2374,291.1415,291.6014,21899.0
2024-07-24 10:05:00,298.12,298.56,298.0,298.51,9539.0,291.7286,292.1592,291.6112,292.1102,9539.0
2024-07-24 10:10:00,298.36,298.37,297.84,297.85,8075.0,291.9634,291.9732,291.4546,291.4644,8075.0
2024-07-24 10:15:00,297.86,298.28,297.19,298.28,8396.0,291.4742,291.8852,290.8185,291.8852,8396.0
2024-07-24 10:20:00,298.22,298.94,298.22,298.35,8215.0,291.8265,292.531,291.8265,291.9537,8215.0
2024-07-24 10:25:00,298.42,298.69,297.97,298.69,3726.0,292.0222,292.2864,291.5818,292.2864,3726.0
2024-07-24 10:30:00,298.86,299.4,298.53,299.26,3621.0,292.4527,292.9812,292.1298,292.8442,3621.0
2024-07-24 10:35:00,299.46,299.85,299.11,299.78,5789.0,293.0399,293.4215,292.6974,293.353,5789.0
2024-07-24 10:40:00,299.86,300.45,299.71,300.21,17437.0,293.4313,294.0086,293.2845,293.7738,17437.0
2024-07-24 10:45:00,300.34,300.34,299.74,300.13,11528.0,293.901,293.901,293.3139,293.6955,11528.0
2024-07-24 10:50:00,300.08,300.59,299.65,299.65,34289.0,293.6466,294.1456,293.2258,293.2258,34289.0
2024-07-24 10:55:00,299.93,300.13,299.39,299.75,5511.0,293.4998,293.6955,292.9714,293.3236,5511.0
2024-07-24 11:00:00,299.62,299.62,298.94,299.08,8151.0,293.1964,293.1964,292.531,292.668,8151.0
2024-07-24 11:05:00,299.0,299.0,298.65,298.97,3865.0,292.5897,292.5897,292.2472,292.5604,3865.0
2024-07-24 11:10:00,299.09,299.78,299.09,299.4,7938.0,292.6778,293.353,292.6778,292.9812,7938.0
2024-07-24 11:15:00,299.5,299.65,299.01,299.08,4474.0,293.079,293.2258,292.5995,292.668,4474.0
2024-07-24 11:20:00,298.91,298.91,298.43,298.67,4131.0,292.5017,292.5017,292.0319,292.2668,4131.0
2024-07-24 11:25:00,298.79,299.02,298.65,299.02,5603.0,292.3842,292.6093,292.2472,292.6093,5603.0
2024-07-24 11:30:00,298.96,299.23,298.84,299.23,3322.0,292.5506,292.8148,292.4332,292.8148,3322.0
2024-07-24 11:35:00,299.3,299.3,298.77,299.06,5841.0,292.8833,292.8833,292.3647,292.6484,5841.0
2024-07-24 11:40:00,299.18,299.18,298.46,298.47,2892.0,292.7659,292.7659,292.0613,292.0711,2892.0
2024-07-24 11:45:00,298.47,298.85,298.4,298.71,3277.0,292.0711,292.4429,292.0026,292.3059,3277.0
2024-07-24 11:50:00,298.87,298.96,298.8,298.91,1603.0,292.4625,292.5506,292.394,292.5017,1603.0
2024-07-24 11:55:00,298.82,299.16,298.82,299.07,3701.0,292.4136,292.7463,292.4136,292.6582,3701.0
2024-07-24 12:00:00,299.18,299.53,299.05,299.35,7540.0,292.7659,293.1084,292.6387,292.9322,7540.0
2024-07-24 12:05:00,299.38,299.42,298.79,298.9,9998.0,292.9616,293.0007,292.3842,292.4919,9998.0
2024-07-24 12:10:00,298.85,299.75,298.81,299.72,8845.0,292.4429,293.3236,292.4038,293.2943,8845.0
2024-07-24 12:15:00,299.89,300.24,299.68,300.24,8745.0,293.4606,293.8031,293.2552,293.8031,8745.0
2024-07-24 12:20:00,300.38,300.8,300.38,300.53,8080.0,293.9401,294.3511,293.9401,294.0869,8080.0
2024-07-24 12:25:00,300.53,300.53,299.85,299.85,4194.0,294.0869,294.0869,293.4215,293.4215,4194.0
2024-07-24 12:30:00,299.79,300.02,299.63,299.87,4826.0,293.3628,293.5879,293.2062,293.4411,4826.0
2024-07-24 12:35:00,299.93,300.01,299.72,299.82,1635.0,293.4998,293.5781,293.2943,293.3921,1635.0
2024-07-24 12:40:00,299.9,299.92,299.77,299.86,1826.0,293.4704,293.49,293.3432,293.4313,1826.0
2024-07-24 12:45:00,299.82,300.0,299.5,299.9,7710.0,293.3921,293.5683,293.079,293.4704,7710.0
2024-07-24 12:50:00,299.77,299.79,299.64,299.78,1657.0,293.3432,293.3628,293.216,293.353,1657.0
2024-07-24 12:55:00,299.79,299.81,299.42,299.42,7941.0,293.3628,293.3824,293.0007,293.0007,7941.0
2024-07-24 13:00:00,299.39,299.82,299.3,299.66,12130.0,292.9714,293.3921,292.8833,293.2356,12130.0
2024-07-24 13:05:00,299.73,299.89,299.6,299.88,7949.0,293.3041,293.4606,293.1769,293.4509,7949.0
2024-07-24 13:10:00,299.96,300.01,299.73,299.76,3206.0,293.5291,293.5781,293.3041,293.3334,3206.0
2024-07-24 13:15:00,299.83,299.95,299.59,299.67,13283.0,293.4019,293.5194,293.1671,293.2454,13283.0
2024-07-24 13:20:00,299.59,299.79,299.41,299.66,2510.0,293.1671,293.3628,292.9909,293.2356,2510.0
2024-07-24 13:25:00,299.74,299.74,299.56,299.56,1905.0,293.3139,293.3139,293.1377,293.1377,1905.0
2024-07-24 13:30:00,299.49,299.59,299.44,299.52,2551.0,293.0692,293.1671,293.0203,293.0986,2551.0
2024-07-24 13:35:00,299.54,299.66,299.32,299.66,10047.0,293.1182,293.2356,292.9029,293.2356,10047.0
2024-07-24 13:40:00,299.6,299.62,299.54,299.62,3514.0,293.1769,293.1964,293.1182,293.1964,3514.0
2024-07-24 13:45:00,299.59,299.59,299.24,299.25,3212.0,293.1671,293.1671,292.8246,292.8344,3212.0
2024-07-24 13:50:00,299.31,299.49,299.24,299.49,4141.0,292.8931,293.0692,292.8246,293.0692,4141.0
2024-07-24 13:55:00,299.65,299.68,299.52,299.54,2508.0,293.2258,293.2552,293.0986,293.1182,2508.0
2024-07-24 14:00:00,299.62,299.7,299.54,299.6,3085.0,293.1964,293.2747,293.1182,293.1769,3085.0
2024-07-24 14:05:00,299.66,299.7,299.6,299.63,3643.0,293.2356,293.2747,293.1769,293.2062,3643.0
2024-07-24 14:10:00,299.63,299.71,299.6,299.62,3987.0,293.2062,293.2845,293.1769,293.1964,3987.0
2024-07-24 14:15:00,299.61,299.62,298.96,298.97,6557.0,293.1867,293.1964,292.5506,292.5604,6557.0
2024-07-24 14:20:00,299.01,299.2,298.99,299.19,4965.0,292.5995,292.7854,292.5799,292.7757,4965.0
2024-07-24 14:25:00,299.15,299.27,299.08,299.16,2895.0,292.7365,292.8539,292.668,292.7463,2895.0
2024-07-24 14:30:00,299.1,299.23,298.94,299.04,8230.0,292.6876,292.8148,292.531,292.6289,8230.0
2024-07-24 14:35:00,298.93,298.94,298.83,298.92,2051.0,292.5212,292.531,292.4234,292.5114,2051.0
2024-07-24 14:40:00,298.86,298.87,298.65,298.67,6312.0,292.4527,292.4625,292.2472,292.2668,6312.0
2024-07-24 14:45:00,298.69,298.85,298.49,298.81,15144.0,292.2864,292.4429,292.0907,292.4038,15144.0
2024-07-24 14:50:00,298.86,298.86,298.13,298.13,7583.0,292.4527,292.4527,291.7384,291.7384,7583.0
2024-07-24 14:55:00,298.23,298.58,298.21,298.46,5787.0,291.8362,292.1787,291.8167,292.0613,5787.0
2024-07-24 15:00:00,298.45,298.67,298.44,298.45,8735.0,292.0515,292.2668,292.0417,292.0515,8735.0
2024-07-24 15:05:00,298.36,298.39,298.03,298.19,8427.0,291.9634,291.9928,291.6405,291.7971,8427.0
2024-07-24 15:10:00,298.22,298.37,298.14,298.28,8639.0,291.8265,291.9732,291.7482,291.8852,8639.0
2024-07-24 15:15:00,298.38,298.38,297.93,298.1,9833.0,291.983,291.983,291.5427,291.709,9833.0
2024-07-24 15:20:00,298.08,298.44,297.95,298.38,17420.0,291.6895,292.0417,291.5622,291.983,17420.0
2024-07-24 15:25:00,298.45,298.45,298.16,298.26,11272.0,292.0515,292.0515,291.7677,291.8656,11272.0
2024-07-24 15:30:00,298.28,298.88,298.22,298.88,14460.0,291.8852,292.4723,291.8265,292.4723,14460.0
2024-07-24 15:35:00,298.9,299.01,298.51,298.51,10631.0,292.4919,292.5995,292.1102,292.1102,10631.0
2024-07-24 15:40:00,298.57,298.62,298.23,298.25,12610.0,292.1689,292.2179,291.8362,291.8558,12610.0
2024-07-24 15:45:00,298.25,298.31,297.83,298.13,22687.0,291.8558,291.9145,291.4448,291.7384,22687.0
2024-07-24 15:50:00,298.27,298.5,297.88,298.03,22925.0,291.8754,292.1004,291.4937,291.6405,22925.0
2024-07-24 15:55:00,298.03,298.48,297.68,298.37,104546.0,291.6405,292.0809,291.298,291.9732,104546.0
2024-07-25 09:30:00,298.29,299.5,298.01,299.4,19893.0,291.895,293.079,291.621,292.9812,19893.0
2024-07-25 09:35:00,299.44,299.54,299.19,299.27,2500.0,293.0203,293.1182,292.7757,292.8539,2500.0
2024-07-25 09:40:00,298.98,301.65,298.97,301.5,10317.0,292.5702,295.1829,292.5604,295.0361,10317.0
2024-07-25 09:45:00,301.45,302.75,301.45,302.53,19109.0,294.9872,296.2593,294.9872,296.044,19109.0
2024-07-25 09:50:00,302.53,303.23,302.49,303.19,11869.0,296.044,296.729,296.0049,296.6899,11869.0
2024-07-25 09:55:00,303.06,303.29,302.05,302.38,11457.0,296.5627,296.7878,295.5743,295.8973,11457.0
2024-07-25 10:00:00,302.13,302.33,301.09,301.22,10972.0,295.6526,295.8483,294.6349,294.7621,10972.0
2024-07-25 10:05:00,301.22,301.45,300.65,300.72,6315.0,294.7621,294.9872,294.2044,294.2729,6315.0
2024-07-25 10:10:00,300.53,300.63,299.94,300.57,4520.0,294.0869,294.1848,293.5096,294.1261,4520.0
2024-07-25 10:15:00,300.38,300.87,300.22,300.27,4780.0,293.9401,294.4196,293.7836,293.8325,4780.0
2024-07-25 10:20:00,300.12,300.92,299.89,300.73,9014.0,293.6857,294.4686,293.4606,294.2826,9014.0
2024-07-25 10:25:00,300.5,300.78,300.17,300.32,5804.0,294.0576,294.3316,293.7346,293.8814,5804.0
2024-07-25 10:30:00,300.33,300.81,300.31,300.57,3794.0,293.8912,294.3609,293.8716,294.1261,3794.0
2024-07-25 10:35:00,300.67,300.68,299.5,299.5,5436.0,294.2239,294.2337,293.079,293.079,5436.0
2024-07-25 10:40:00,299.48,299.62,299.04,299.09,4170.0,293.0594,293.1964,292.6289,292.6778,4170.0
2024-07-25 10:45:00,299.13,299.9,299.11,299.9,4214.0,292.7169,293.4704,292.6974,293.4704,4214.0
2024-07-25 10:50:00,299.74,299.96,299.52,299.92,5813.0,293.3139,293.5291,293.0986,293.49,5813.0
2024-07-25 10:55:00,299.89,300.39,299.89,300.1,4500.0,293.4606,293.9499,293.4606,293.6661,4500.0
2024-07-25 11:00:00,300.22,301.32,300.22,301.11,10634.0,293.7836,294.86,293.7836,294.6545,10634.0
2024-07-25 11:05:00,301.01,301.26,300.89,301.07,16348.0,294.5566,294.8013,294.4392,294.6153,16348.0
2024-07-25 11:10:00,301.01,301.56,300.85,301.56,12019.0,294.5566,295.0948,294.4001,295.0948,12019.0
2024-07-25 11:15:00,301.67,302.09,301.64,301.99,2600.0,295.2025,295.6135,295.1731,295.5156,2600.0
2024-07-25 11:20:00,301.87,302.28,301.8,301.89,5239.0,295.3982,295.7994,295.3297,295.4178,5239.0
2024-07-25 11:25:00,302.06,302.74,301.86,301.86,12243.0,295.5841,296.2495,295.3884,295.3884,12243.0
2024-07-25 11:30:00,301.91,302.24,301.67,302.24,3850.0,295.4373,295.7603,295.2025,295.7603,3850.0
2024-07-25 11:35:00,302.11,302.2,301.87,301.96,6722.0,295.6331,295.7211,295.3982,295.4863,6722.0
2024-07-25 11:40:00,301.95,302.02,301.86,301.86,1546.0,295.4765,295.545,295.3884,295.3884,1546.0
2024-07-25 11:45:00,302.05,302.28,301.9,301.9,4403.0,295.5743,295.7994,295.4276,295.4276,4403.0
2024-07-25 11:50:00,301.9,301.96,301.75,301.91,3041.0,295.4276,295.4863,295.2808,295.4373,3041.0
2024-07-25 11:55:00,301.9,302.26,301.88,302.13,3995.0,295.4276,295.7798,295.408,295.6526,3995.0
2024-07-25 12:00:00,302.17,302.49,302.17,302.44,4214.0,295.6918,296.0049,295.6918,295.956,4214.0
2024-07-25 12:05:00,302.48,302.48,302.12,302.17,2697.0,295.9951,295.9951,295.6428,295.6918,2697.0
2024-07-25 12:10:00,302.21,302.4,302.07,302.36,5535.0,295.7309,295.9168,295.5939,295.8777,5535.0
2024-07-25 12:15:00,302.33,302.74,302.33,302.49,5247.0,295.8483,296.2495,295.8483,296.0049,5247.0
2024-07-25 12:20:00,302.58,302.72,302.37,302.59,2730.0,296.093,296.23,295.8875,296.1028,2730.0
2024-07-25 12:25:00,302.51,302.6,302.41,302.42,2473.0,296.0245,296.1125,295.9266,295.9364,2473.0
2024-07-25 12:30:00,302.37,302.52,302.19,302.28,3183.0,295.8875,296.0343,295.7113,295.7994,3183.0
2024-07-25 12:35:00,302.31,302.53,302.19,302.53,3253.0,295.8288,296.044,295.7113,296.044,3253.0
2024-07-25 12:40:00,302.53,302.63,302.5,302.5,8349.0,296.044,296.1419,296.0147,296.0147,8349.0
2024-07-25 12:45:00,302.56,302.65,302.28,302.38,2267.0,296.0734,296.1615,295.7994,295.8973,2267.0
2024-07-25 12:50:00,302.36,302.5,302.21,302.44,5041.0,295.8777,296.0147,295.7309,295.956,5041.0
2024-07-25 12:55:00,302.51,302.71,302.47,302.71,2887.0,296.0245,296.2202,295.9853,296.2202,2887.0
2024-07-25 13:00:00,302.66,303.12,302.51,302.69,8568.0,296.1713,296.6214,296.0245,296.2006,8568.0
2024-07-25 13:05:00,302.61,302.9,302.58,302.77,2900.0,296.1223,296.4061,296.093,296.2789,2900.0
2024-07-25 13:10:00,302.89,302.89,302.5,302.5,4379.0,296.3963,296.3963,296.0147,296.0147,4379.0
2024-07-25 13:15:00,302.59,302.59,302.12,302.12,1340.0,296.1028,296.1028,295.6428,295.6428,1340.0
2024-07-25 13:20:00,302.15,302.16,301.86,301.97,3342.0,295.6722,295.682,295.3884,295.4961,3342.0
2024-07-25 13:25:00,301.97,302.08,301.83,301.91,2446.0,295.4961,295.6037,295.3591,295.4373,2446.0
2024-07-25 13:30:00,301.91,302.0,301.54,301.59,2822.0,295.4373,295.5254,295.0753,295.1242,2822.0
2024-07-25 13:35:00,301.4,301.53,301.05,301.15,3596.0,294.9383,295.0655,294.5958,294.6936,3596.0
2024-07-25 13:40:00,301.23,301.32,301.06,301.19,1405.0,294.7719,294.86,294.6056,294.7328,1405.0
2024-07-25 13:45:00,301.09,301.09,300.47,300.47,3128.0,294.6349,294.6349,294.0282,294.0282,3128.0
2024-07-25 13:50:00,300.43,300.43,300.19,300.32,2549.0,293.9891,293.9891,293.7542,293.8814,2549.0
2024-07-25 13:55:00,300.42,300.51,300.26,300.42,3481.0,293.9793,294.0674,293.8227,293.9793,3481.0
2024-07-25 14:00:00,300.36,300.49,300.13,300.14,1980.0,293.9206,294.0478,293.6955,293.7053,1980.0
2024-07-25 14:05:00,300.23,300.23,300.05,300.12,3211.0,293.7934,293.7934,293.6172,293.6857,3211.0
2024-07-25 14:10:00,300.12,300.45,299.95,300.44,4245.0,293.6857,294.0086,293.5194,293.9989,4245.0
2024-07-25 14:15:00,300.48,300.85,299.99,300.06,9121.0,294.038,294.4001,293.5585,293.627,9121.0
2024-07-25 14:20:00,300.07,300.08,299.68,299.68,4127.0,293.6368,293.6466,293.2552,293.2552,4127.0
2024-07-25 14:25:00,299.56,299.74,299.56,299.68,4373.0,293.1377,293.3139,293.1377,293.2552,4373.0
2024-07-25 14:30:00,299.68,300.0,299.66,299.95,5969.0,293.2552,293.5683,293.2356,293.5194,5969.0
2024-07-25 14:35:00,299.88,299.88,299.59,299.69,3414.0,293.4509,293.4509,293.1671,293.2649,3414.0
2024-07-25 14:40:00,299.62,299.7,299.36,299.47,4605.0,293.1964,293.2747,292.942,293.0497,4605.0
2024-07-25 14:45:00,299.47,299.47,298.84,298.96,8576.0,293.0497,293.0497,292.4332,292.5506,8576.0
2024-07-25 14:50:00,299.03,299.05,298.85,298.91,2781.0,292.6191,292.6387,292.4429,292.5017,2781.0
2024-07-25 14:55:00,298.84,299.19,298.84,298.99,4530.0,292.4332,292.7757,292.4332,292.5799,4530.0
2024-07-25 15:00:00,299.11,299.45,299.0,299.34,7072.0,292.6974,293.0301,292.5897,292.9224,7072.0
2024-07-25 15:05:00,299.32,299.62,299.22,299.62,5758.0,292.9029,293.1964,292.805,293.1964,5758.0
2024-07-25 15:10:00,299.5,299.68,299.37,299.54,6075.0,293.079,293.2552,292.9518,293.1182,6075.0
2024-07-25 15:15:00,299.61,299.71,299.54,299.7,5332.0,293.1867,293.2845,293.1182,293.2747,5332.0
2024-07-25 15:20:00,299.71,299.74,299.64,299.72,1700.0,293.2845,293.3139,293.216,293.2943,1700.0
2024-07-25 15:25:00,299.72,299.99,299.68,299.89,9881.0,293.2943,293.5585,293.2552,293.4606,9881.0
2024-07-25 15:30:00,299.89,299.98,299.73,299.75,21268.0,293.4606,293.5487,293.3041,293.3236,21268.0
2024-07-25 15:35:00,299.76,299.81,299.17,299.29,11346.0,293.3334,293.3824,292.7561,292.8735,11346.0
2024-07-25 15:40:00,299.2,299.28,298.74,298.74,7471.0,292.7854,292.8637,292.3353,292.3353,7471.0
2024-07-25 15:45:00,298.72,299.35,298.49,299.35,12705.0,292.3157,292.9322,292.0907,292.9322,12705.0
2024-07-25 15:50:00,299.07,299.24,298.33,298.37,28842.0,292.6582,292.8246,291.9341,291.9732,28842.0
2024-07-25 15:55:00,298.32,299.02,298.28,298.64,116444.0,291.9243,292.6093,291.8852,292.2374,116444.0
2024-07-26 09:30:00,299.85,300.08,299.0,299.91,14862.0,293.4215,293.6466,292.5897,293.4802,14862.0
2024-07-26 09:35:00,299.83,300.04,299.55,299.8,7367.0,293.4019,293.6074,293.1279,293.3726,7367.0
2024-07-26 09:40:00,299.58,300.08,299.52,299.6,2341.0,293.1573,293.6466,293.0986,293.1769,2341.0
2024-07-26 09:45:00,299.52,300.99,299.42,300.68,14962.0,293.0986,294.5371,293.0007,294.2337,14962.0
2024-07-26 09:50:00,300.13,300.24,299.58,299.76,5526.0,293.6955,293.8031,293.1573,293.3334,5526.0
2024-07-26 09:55:00,300.1,300.1,299.32,299.61,7140.0,293.6661,293.6661,292.9029,293.1867,7140.0
2024-07-26 10:00:00,299.37,300.68,299.36,300.63,4700.0,292.9518,294.2337,292.942,294.1848,4700.0
2024-07-26 10:05:00,300.34,300.39,299.34,299.51,9031.0,293.901,293.9499,292.9224,293.0888,9031.0
2024-07-26 10:10:00,299.59,300.01,299.42,299.49,8813.0,293.1671,293.5781,293.0007,293.0692,8813.0
2024-07-26 10:15:00,299.68,299.69,299.09,299.09,4299.0,293.2552,293.2649,292.6778,292.6778,4299.0
2024-07-26 10:20:00,299.07,299.52,299.07,299.45,5154.0,292.6582,293.0986,292.6582,293.0301,5154.0
2024-07-26 10:25:00,299.44,300.01,299.31,299.63,5479.0,293.0203,293.5781,292.8931,293.2062,5479.0
2024-07-26 10:30:00,299.44,299.45,298.62,298.74,16954.0,293.0203,293.0301,292.2179,292.3353,16954.0
2024-07-26 10:35:00,298.69,298.76,297.62,297.66,18219.0,292.2864,292.3549,291.2393,291.2785,18219.0
2024-07-26 10:40:00,297.98,298.67,297.47,298.36,10173.0,291.5916,292.2668,291.0925,291.9634,10173.0
2024-07-26 10:45:00,298.33,298.39,297.83,297.83,21974.0,291.9341,291.9928,291.4448,291.4448,21974.0
2024-07-26 10:50:00,297.81,297.83,297.51,297.79,4045.0,291.4252,291.4448,291.1317,291.4057,4045.0
2024-07-26 10:55:00,297.84,298.14,297.67,297.96,10180.0,291.4546,291.7482,291.2882,291.572,10180.0
2024-07-26 11:00:00,298.44,298.79,298.44,298.55,3118.0,292.0417,292.3842,292.0417,292.1494,3118.0
2024-07-26 11:05:00,298.53,298.67,298.34,298.63,2321.0,292.1298,292.2668,291.9439,292.2277,2321.0
2024-07-26 11:10:00,298.41,298.73,298.41,298.73,1275.0,292.0124,292.3255,292.0124,292.3255,1275.0
2024-07-26 11:15:00,298.75,298.99,298.62,298.89,10000.0,292.3451,292.5799,292.2179,292.4821,10000.0
2024-07-26 11:20:00,299.2,299.4,298.76,298.87,5266.0,292.7854,292.9812,292.3549,292.4625,5266.0
2024-07-26 11:25:00,298.69,299.27,298.69,299.11,1549.0,292.2864,292.8539,292.2864,292.6974,1549.0
2024-07-26 11:30:00,299.2,299.35,299.11,299.13,3239.0,292.7854,292.9322,292.6974,292.7169,3239.0
2024-07-26 11:35:00,299.1,299.31,298.99,299.31,2778.0,292.6876,292.8931,292.5799,292.8931,2778.0
2024-07-26 11:40:00,299.29,299.5,299.19,299.36,2532.0,292.8735,293.079,292.7757,292.942,2532.0
2024-07-26 11:45:00,299.49,299.51,299.26,299.43,3421.0,293.0692,293.0888,292.8442,293.0105,3421.0
2024-07-26 11:50:00,299.48,300.05,299.48,299.61,5490.0,293.0594,293.6172,293.0594,293.1867,5490.0
2024-07-26 11:55:00,299.72,299.93,299.72,299.83,1666.0,293.2943,293.4998,293.2943,293.4019,1666.0
2024-07-26 12:00:00,299.99,300.16,299.91,300.16,3113.0,293.5585,293.7249,293.4802,293.7249,3113.0
2024-07-26 12:05:00,300.2,300.77,300.16,300.77,3877.0,293.764,294.3218,293.7249,294.3218,3877.0
2024-07-26 12:10:00,300.78,300.95,300.65,300.77,9975.0,294.3316,294.4979,294.2044,294.3218,9975.0
2024-07-26 12:15:00,300.83,300.96,300.82,300.82,5251.0,294.3805,294.5077,294.3707,294.3707,5251.0
2024-07-26 12:20:00,300.73,300.73,300.57,300.57,1354.0,294.2826,294.2826,294.1261,294.1261,1354.0
2024-07-26 12:25:00,300.65,300.85,300.5,300.67,3960.0,294.2044,294.4001,294.0576,294.2239,3960.0
2024-07-26 12:30:00,300.78,300.78,300.3,300.43,5031.0,294.3316,294.3316,293.8619,293.9891,5031.0
2024-07-26 12:35:00,300.32,300.66,300.21,300.57,4710.0,293.8814,294.2141,293.7738,294.1261,4710.0
2024-07-26 12:40:00,300.61,301.33,300.61,301.33,6106.0,294.1652,294.8698,294.1652,294.8698,6106.0
2024-07-26 12:45:00,301.23,301.23,301.0,301.02,2063.0,294.7719,294.7719,294.5469,294.5664,2063.0
2024-07-26 12:50:00,301.06,301.09,300.6,300.9,10947.0,294.6056,294.6349,294.1554,294.449,10947.0
2024-07-26 12:55:00,300.95,301.23,300.78,301.06,3633.0,294.4979,294.7719,294.3316,294.6056,3633.0
2024-07-26 13:00:00,301.07,301.47,301.07,301.45,3754.0,294.6153,295.0068,294.6153,294.9872,3754.0
2024-07-26 13:05:00,301.48,301.6,301.08,301.2,5132.0,295.0166,295.134,294.6251,294.7426,5132.0
2024-07-26 13:10:00,301.26,301.61,301.15,301.56,5267.0,294.8013,295.1438,294.6936,295.0948,5267.0
2024-07-26 13:15:00,301.61,302.12,301.61,301.95,13410.0,295.1438,295.6428,295.1438,295.4765,13410.0
2024-07-26 13:20:00,301.97,302.18,301.88,301.99,3199.0,295.4961,295.7016,295.408,295.5156,3199.0
2024-07-26 13:25:00,302.05,302.07,301.79,301.88,1299.0,295.5743,295.5939,295.3199,295.408,1299.0
2024-07-26 13:30:00,301.88,302.01,301.5,301.87,3659.0,295.408,295.5352,295.0361,295.3982,3659.0
2024-07-26 13:35:00,301.62,301.64,300.98,300.98,3088.0,295.1536,295.1731,294.5273,294.5273,3088.0
2024-07-26 13:40:00,301.11,301.11,300.73,300.82,3193.0,294.6545,294.6545,294.2826,294.3707,3193.0
2024-07-26 13:45:00,300.93,301.06,300.59,300.7,4139.0,294.4784,294.6056,294.1456,294.2533,4139.0
2024-07-26 13:50:00,300.4,300.61,300.24,300.49,3742.0,293.9597,294.1652,293.8031,294.0478,3742.0
2024-07-26 13:55:00,300.61,300.62,300.44,300.59,1679.0,294.1652,294.175,293.9989,294.1456,1679.0
2024-07-26 14:00:00,300.63,301.13,300.55,301.05,8508.0,294.1848,294.6741,294.1065,294.5958,8508.0
2024-07-26 14:05:00,301.0,301.07,300.96,301.07,4210.0,294.5469,294.6153,294.5077,294.6153,4210.0
2024-07-26 14:10:00,301.18,301.32,300.95,301.32,7542.0,294.723,294.86,294.4979,294.86,7542.0
2024-07-26 14:15:00,301.16,301.32,300.99,301.14,4969.0,294.7034,294.86,294.5371,294.6838,4969.0
2024-07-26 14:20:00,301.15,301.26,301.12,301.2,2665.0,294.6936,294.8013,294.6643,294.7426,2665.0
2024-07-26 14:25:00,301.13,301.13,300.79,300.79,2617.0,294.6741,294.6741,294.3414,294.3414,2617.0
2024-07-26 14:30:00,300.69,300.85,300.66,300.85,4074.0,294.2435,294.4001,294.2141,294.4001,4074.0
2024-07-26 14:35:00,300.88,301.05,300.72,300.72,7146.0,294.4294,294.5958,294.2729,294.2729,7146.0
2024-07-26 14:40:00,300.82,300.83,300.44,300.72,15018.0,294.3707,294.3805,293.9989,294.2729,15018.0
2024-07-26 14:45:00,300.72,300.72,300.37,300.37,2716.0,294.2729,294.2729,293.9304,293.9304,2716.0
2024-07-26 14:50:00,300.41,300.41,300.23,300.23,1111.0,293.9695,293.9695,293.7934,293.7934,1111.0
2024-07-26 14:55:00,300.25,300.29,299.69,299.69,6997.0,293.8129,293.8521,293.2649,293.2649,6997.0
2024-07-26 15:00:00,299.75,300.1,299.63,299.71,19695.0,293.3236,293.6661,293.2062,293.2845,19695.0
2024-07-26 15:05:00,299.83,299.92,299.56,299.84,13340.0,293.4019,293.49,293.1377,293.4117,13340.0
2024-07-26 15:10:00,299.88,300.73,299.81,300.5,19557.0,293.4509,294.2826,293.3824,294.0576,19557.0
2024-07-26 15:15:00,300.55,300.57,300.37,300.57,4510.0,294.1065,294.1261,293.9304,294.1261,4510.0
2024-07-26 15:20:00,300.56,300.62,300.43,300.47,8713.0,294.1163,294.175,293.9891,294.0282,8713.0
2024-07-26 15:25:00,300.44,300.57,300.3,300.38,10138.0,293.9989,294.1261,293.8619,293.9401,10138.0
2024-07-26 15:30:00,300.3,300.34,299.98,299.99,9582.0,293.8619,293.901,293.5487,293.5585,9582.0
2024-07-26 15:35:00,299.98,300.26,299.84,300.18,19344.0,293.5487,293.8227,293.4117,293.7444,19344.0
2024-07-26 15:40:00,300.25,300.55,300.19,300.5,12372.0,293.8129,294.1065,293.7542,294.0576,12372.0
2024-07-26 15:45:00,300.57,300.58,299.9,299.9,29083.0,294.1261,294.1359,293.4704,293.4704,29083.0
2024-07-26 15:50:00,300.01,300.08,299.25,299.46,18389.0,293.5781,293.6466,292.8344,293.0399,18389.0
2024-07-26 15:55:00,299.49,300.16,299.35,300.12,54554.0,293.0692,293.7249,292.9322,293.6857,54554.0
2024-07-29 09:30:00,300.32,300.35,298.06,299.0,15579.0,293.8814,293.9108,291.6699,292.5897,15579.0
2024-07-29 09:35:00,298.77,299.55,298.65,299.42,2564.0,292.3647,293.1279,292.2472,293.0007,2564.0
2024-07-29 09:40:00,299.59,300.01,299.37,299.63,2025.0,293.1671,293.5781,292.9518,293.2062,2025.0
2024-07-29 09:45:00,299.37,299.55,298.94,299.31,5556.0,292.9518,293.1279,292.531,292.8931,5556.0
2024-07-29 09:50:00,299.31,299.47,299.15,299.15,1478.0,292.8931,293.0497,292.7365,292.7365,1478.0
2024-07-29 09:55:00,299.0,300.79,298.94,300.79,3374.0,292.5897,294.3414,292.531,294.3414,3374.0
2024-07-29 10:00:00,300.92,301.97,300.79,301.73,5209.0,294.4686,295.4961,294.3414,295.2612,5209.0
2024-07-29 10:05:00,301.75,301.95,301.37,301.61,13073.0,295.2808,295.4765,294.9089,295.1438,13073.0
2024-07-29 10:10:00,301.64,301.74,301.17,301.24,4764.0,295.1731,295.271,294.7132,294.7817,4764.0
2024-07-29 10:15:00,301.24,301.25,300.51,300.51,8388.0,294.7817,294.7915,294.0674,294.0674,8388.0
2024-07-29 10:20:00,300.69,300.69,299.87,300.15,6011.0,294.2435,294.2435,293.4411,293.7151,6011.0
2024-07-29 10:25:00,300.01,300.01,299.62,299.9,3531.0,293.5781,293.5781,293.1964,293.4704,3531.0
2024-07-29 10:30:00,299.81,299.83,298.7,298.78,12088.0,293.3824,293.4019,292.2962,292.3744,12088.0
2024-07-29 10:35:00,298.71,299.38,298.71,299.28,5304.0,292.3059,292.9616,292.3059,292.8637,5304.0
2024-07-29 10:40:00,299.29,299.4,299.29,299.33,2564.0,292.8735,292.9812,292.8735,292.9127,2564.0
2024-07-29 10:45:00,299.43,299.77,299.43,299.61,10050.0,293.0105,293.3432,293.0105,293.1867,10050.0
2024-07-29 10:50:00,299.68,299.99,299.68,299.99,4179.0,293.2552,293.5585,293.2552,293.5585,4179.0
2024-07-29 10:55:00,299.97,299.97,299.53,299.53,9212.0,293.5389,293.5389,293.1084,293.1084,9212.0
2024-07-29 11:00:00,299.53,299.53,299.06,299.18,2648.0,293.1084,293.1084,292.6484,292.7659,2648.0
2024-07-29 11:05:00,299.05,299.43,298.96,299.22,3005.0,292.6387,293.0105,292.5506,292.805,3005.0
2024-07-29 11:10:00,299.46,299.46,299.23,299.29,8643.0,293.0399,293.0399,292.8148,292.8735,8643.0
2024-07-29 11:15:00,299.38,299.46,299.24,299.39,2032.0,292.9616,293.0399,292.8246,292.9714,2032.0
2024-07-29 11:20:00,299.39,299.89,299.39,299.5,5129.0,292.9714,293.4606,292.9714,293.079,5129.0
2024-07-29 11:25:00,299.68,299.82,299.58,299.68,1902.0,293.2552,293.3921,293.1573,293.2552,1902.0
2024-07-29 11:30:00,299.69,299.71,299.1,299.1,3843.0,293.2649,293.2845,292.6876,292.6876,3843.0
2024-07-29 11:35:00,299.15,299.15,298.65,298.94,3402.0,292.7365,292.7365,292.2472,292.531,3402.0
2024-07-29 11:40:00,299.11,299.41,299.1,299.14,3249.0,292.6974,292.9909,292.6876,292.7267,3249.0
2024-07-29 11:45:00,299.42,299.65,299.33,299.61,3501.0,293.0007,293.2258,292.9127,293.1867,3501.0
2024-07-29 11:50:00,299.61,299.86,299.6,299.84,4470.0,293.1867,293.4313,293.1769,293.4117,4470.0
2024-07-29 11:55:00,299.9,300.11,299.76,300.07,5069.0,293.4704,293.6759,293.3334,293.6368,5069.0
2024-07-29 12:00:00,300.08,300.08,299.75,299.82,3987.0,293.6466,293.6466,293.3236,293.3921,3987.0
2024-07-29 12:05:00,299.85,299.93,299.72,299.74,4577.0,293.4215,293.4998,293.2943,293.3139,4577.0
2024-07-29 12:10:00,299.68,299.76,299.61,299.7,1503.0,293.2552,293.3334,293.1867,293.2747,1503.0
2024-07-29 12:15:00,299.75,299.86,299.65,299.86,1125.0,293.3236,293.4313,293.2258,293.4313,1125.0
2024-07-29 12:20:00,299.7,299.7,299.29,299.3,7099.0,293.2747,293.2747,292.8735,292.8833,7099.0
2024-07-29 12:25:00,299.41,299.52,299.29,299.52,2089.0,292.9909,293.0986,292.8735,293.0986,2089.0
2024-07-29 12:30:00,299.41,299.48,299.29,299.29,1533.0,292.9909,293.0594,292.8735,292.8735,1533.0
2024-07-29 12:35:00,299.29,299.41,299.0,299.13,4474.0,292.8735,292.9909,292.5897,292.7169,4474.0
2024-07-29 12:40:00,299.03,299.32,299.03,299.13,3390.0,292.6191,292.9029,292.6191,292.7169,3390.0
2024-07-29 12:45:00,299.11,299.46,299.11,299.46,2293.0,292.6974,293.0399,292.6974,293.0399,2293.0
2024-07-29 12:50:00,299.44,299.44,299.06,299.24,3581.0,293.0203,293.0203,292.6484,292.8246,3581.0
2024-07-29 12:55:00,299.25,299.47,299.25,299.36,1100.0,292.8344,293.0497,292.8344,292.942,1100.0
2024-07-29 13:00:00,299.24,299.47,299.24,299.46,480.0,292.8246,293.0497,292.8246,293.0399,480.0
2024-07-29 13:05:00,299.38,299.61,299.38,299.39,1725.0,292.9616,293.1867,292.9616,292.9714,1725.0
2024-07-29 13:10:00,299.51,299.83,299.39,299.81,1238.0,293.0888,293.4019,292.9714,293.3824,1238.0
2024-07-29 13:15:00,299.69,299.82,299.46,299.66,7633.0,293.2649,293.3921,293.0399,293.2356,7633.0
2024-07-29 13:20:00,299.63,299.64,299.21,299.21,3984.0,293.2062,293.216,292.7952,292.7952,3984.0
2024-07-29 13:25:00,299.28,299.37,299.18,299.23,1049.0,292.8637,292.9518,292.7659,292.8148,1049.0
2024-07-29 13:30:00,299.23,299.32,299.11,299.17,2456.0,292.8148,292.9029,292.6974,292.7561,2456.0
2024-07-29 13:35:00,299.02,299.29,298.99,299.06,3740.0,292.6093,292.8735,292.5799,292.6484,3740.0
2024-07-29 13:40:00,299.08,299.3,299.0,299.0,2818.0,292.668,292.8833,292.5897,292.5897,2818.0
2024-07-29 13:45:00,299.1,299.1,298.98,298.99,940.0,292.6876,292.6876,292.5702,292.5799,940.0
2024-07-29 13:50:00,298.97,299.1,298.97,299.09,4015.0,292.5604,292.6876,292.5604,292.6778,4015.0
2024-07-29 13:55:00,298.98,299.33,298.98,299.25,5845.0,292.5702,292.9127,292.5702,292.8344,5845.0
2024-07-29 14:00:00,299.23,299.46,299.22,299.38,3465.0,292.8148,293.0399,292.805,292.9616,3465.0
2024-07-29 14:05:00,299.51,299.54,299.21,299.31,4731.0,293.0888,293.1182,292.7952,292.8931,4731.0
2024-07-29 14:10:00,299.2,299.32,299.2,299.24,3607.0,292.7854,292.9029,292.7854,292.8246,3607.0
2024-07-29 14:15:00,299.23,299.3,298.81,299.13,17654.0,292.8148,292.8833,292.4038,292.7169,17654.0
2024-07-29 14:20:00,299.14,299.2,299.02,299.07,7436.0,292.7267,292.7854,292.6093,292.6582,7436.0
2024-07-29 14:25:00,299.11,299.2,299.03,299.12,1254.0,292.6974,292.7854,292.6191,292.7072,1254.0
2024-07-29 14:30:00,299.11,299.11,298.8,299.02,7507.0,292.6974,292.6974,292.394,292.6093,7507.0
2024-07-29 14:35:00,299.01,299.15,298.89,298.9,10126.0,292.5995,292.7365,292.4821,292.4919,10126.0
2024-07-29 14:40:00,298.92,299.31,298.92,299.23,4228.0,292.5114,292.8931,292.5114,292.8148,4228.0
2024-07-29 14:45:00,299.23,299.42,299.22,299.26,4497.0,292.8148,293.0007,292.805,292.8442,4497.0
2024-07-29 14:50:00,299.26,299.33,299.22,299.28,1652.0,292.8442,292.9127,292.805,292.8637,1652.0
2024-07-29 14:55:00,299.29,299.71,299.29,299.57,2474.0,292.8735,293.2845,292.8735,293.1475,2474.0
2024-07-29 15:00:00,299.57,299.76,299.57,299.7,1501.0,293.1475,293.3334,293.1475,293.2747,1501.0
2024-07-29 15:05:00,299.82,299.82,299.14,299.14,16014.0,293.3921,293.3921,292.7267,292.7267,16014.0
2024-07-29 15:10:00,299.37,299.38,299.31,299.31,880.0,292.9518,292.9616,292.8931,292.8931,880.0
2024-07-29 15:15:00,299.41,299.6,299.37,299.38,2332.0,292.9909,293.1769,292.9518,292.9616,2332.0
2024-07-29 15:20:00,299.5,299.56,299.31,299.55,5541.0,293.079,293.1377,292.8931,293.1279,5541.0
2024-07-29 15:25:00,299.49,299.6,299.42,299.6,3930.0,293.0692,293.1769,293.0007,293.1769,3930.0
2024-07-29 15:30:00,299.7,299.7,299.12,299.3,12621.0,293.2747,293.2747,292.7072,292.8833,12621.0
2024-07-29 15:35:00,299.42,299.69,299.41,299.54,8236.0,293.0007,293.2649,292.9909,293.1182,8236.0
2024-07-29 15:40:00,299.47,299.87,299.37,299.8,6980.0,293.0497,293.4411,292.9518,293.3726,6980.0
2024-07-29 15:45:00,299.81,300.08,299.69,299.69,19595.0,293.3824,293.6466,293.2649,293.2649,19595.0
2024-07-29 15:50:00,299.8,300.0,299.47,299.55,17078.0,293.3726,293.5683,293.0497,293.1279,17078.0
2024-07-29 15:55:00,299.6,299.69,299.06,299.34,34894.0,293.1769,293.2649,292.6484,292.9224,34894.0
2024-07-30 09:30:00,299.96,300.64,299.3,300.4,10399.0,293.5291,294.1946,292.8833,293.9597,10399.0
2024-07-30 09:35:00,299.99,301.79,299.81,301.02,4576.0,293.5585,295.3199,293.3824,294.5664,4576.0
2024-07-30 09:40:00,301.27,302.0,301.03,302.0,2029.0,294.8111,295.5254,294.5762,295.5254,2029.0
2024-07-30 09:45:00,301.93,302.4,301.29,302.25,9068.0,295.4569,295.9168,294.8306,295.7701,9068.0
2024-07-30 09:50:00,302.26,302.8,302.04,302.42,11794.0,295.7798,296.3083,295.5646,295.9364,11794.0
2024-07-30 09:55:00,302.01,302.66,301.89,301.93,6385.0,295.5352,296.1713,295.4178,295.4569,6385.0
2024-07-30 10:00:00,301.59,302.53,301.54,302.08,8354.0,295.1242,296.044,295.0753,295.6037,8354.0
2024-07-30 10:05:00,302.24,302.74,302.07,302.42,12399.0,295.7603,296.2495,295.5939,295.9364,12399.0
2024-07-30 10:10:00,302.18,302.3,301.0,301.44,13035.0,295.7016,295.819,294.5469,294.9774,13035.0
2024-07-30 10:15:00,301.42,301.62,301.17,301.45,3539.0,294.9578,295.1536,294.7132,294.9872,3539.0
2024-07-30 10:20:00,301.39,301.6,301.12,301.44,1488.0,294.9285,295.134,294.6643,294.9774,1488.0
2024-07-30 10:25:00,301.6,302.17,301.6,302.17,3638.0,295.134,295.6918,295.134,295.6918,3638.0
2024-07-30 10:30:00,302.24,302.54,301.92,302.2,1871.0,295.7603,296.0538,295.4471,295.7211,1871.0
2024-07-30 10:35:00,301.9,302.69,301.83,302.69,4469.0,295.4276,296.2006,295.3591,296.2006,4469.0
2024-07-30 10:40:00,302.5,302.57,302.2,302.48,7451.0,296.0147,296.0832,295.7211,295.9951,7451.0
2024-07-30 10:45:00,302.52,302.52,301.99,302.31,2131.0,296.0343,296.0343,295.5156,295.8288,2131.0
2024-07-30 10:50:00,302.49,302.79,302.32,302.53,1729.0,296.0049,296.2985,295.8386,296.044,1729.0
2024-07-30 10:55:00,302.39,303.0,302.39,302.71,11035.0,295.9071,296.504,295.9071,296.2202,11035.0
2024-07-30 11:00:00,302.72,302.74,302.07,302.13,3450.0,296.23,296.2495,295.5939,295.6526,3450.0
2024-07-30 11:05:00,302.33,302.36,302.09,302.16,2432.0,295.8483,295.8777,295.6135,295.682,2432.0
2024-07-30 11:10:00,302.4,302.65,302.33,302.43,3952.0,295.9168,296.1615,295.8483,295.9462,3952.0
2024-07-30 11:15:00,302.33,302.55,302.23,302.23,1928.0,295.8483,296.0636,295.7505,295.7505,1928.0
2024-07-30 11:20:00,302.56,302.56,301.98,302.24,4302.0,296.0734,296.0734,295.5058,295.7603,4302.0
2024-07-30 11:25:00,302.25,302.28,301.81,301.81,4394.0,295.7701,295.7994,295.3395,295.3395,4394.0
2024-07-30 11:30:00,301.88,301.97,301.73,301.97,3038.0,295.408,295.4961,295.2612,295.4961,3038.0
2024-07-30 11:35:00,301.95,301.98,301.5,301.55,4032.0,295.4765,295.5058,295.0361,295.0851,4032.0
2024-07-30 11:40:00,301.52,301.92,301.52,301.92,2054.0,295.0557,295.4471,295.0557,295.4471,2054.0
2024-07-30 11:45:00,301.76,302.04,301.76,301.78,1193.0,295.2906,295.5646,295.2906,295.3101,1193.0
2024-07-30 11:50:00,301.78,301.82,301.2,301.3,6726.0,295.3101,295.3493,294.7426,294.8404,6726.0
2024-07-30 11:55:00,301.37,301.74,301.37,301.62,2416.0,294.9089,295.271,294.9089,295.1536,2416.0
2024-07-30 12:00:00,301.62,301.71,301.14,301.29,9834.0,295.1536,295.2416,294.6838,294.8306,9834.0
2024-07-30 12:05:00,301.19,301.74,301.18,301.74,1200.0,294.7328,295.271,294.723,295.271,1200.0
2024-07-30 12:10:00,301.76,301.9,301.58,301.62,923.0,295.2906,295.4276,295.1144,295.1536,923.0
2024-07-30 12:15:00,301.6,301.64,301.44,301.64,3839.0,295.134,295.1731,294.9774,295.1731,3839.0
2024-07-30 12:20:00,301.58,301.7,301.46,301.49,1250.0,295.1144,295.2318,294.997,295.0263,1250.0
2024-07-30 12:25:00,301.48,301.78,301.48,301.72,2322.0,295.0166,295.3101,295.0166,295.2514,2322.0
2024-07-30 12:30:00,301.61,301.73,301.56,301.59,2102.0,295.1438,295.2612,295.0948,295.1242,2102.0
2024-07-30 12:35:00,301.61,302.1,301.56,301.98,1255.0,295.1438,295.6233,295.0948,295.5058,1255.0
2024-07-30 12:40:00,302.0,302.16,301.91,301.91,2566.0,295.5254,295.682,295.4373,295.4373,2566.0
2024-07-30 12:45:00,301.92,302.04,301.91,302.04,662.0,295.4471,295.5646,295.4373,295.5646,662.0
2024-07-30 12:50:00,302.04,302.1,301.71,301.77,10950.0,295.5646,295.6233,295.2416,295.3003,10950.0
2024-07-30 12:55:00,301.83,301.99,301.73,301.73,3100.0,295.3591,295.5156,295.2612,295.2612,3100.0
2024-07-30 13:00:00,301.86,302.2,301.66,302.19,3954.0,295.3884,295.7211,295.1927,295.7113,3954.0
2024-07-30 13:05:00,302.03,302.14,301.95,302.01,549.0,295.5548,295.6624,295.4765,295.5352,549.0
2024-07-30 13:10:00,302.2,302.28,302.02,302.03,1004.0,295.7211,295.7994,295.545,295.5548,1004.0
2024-07-30 13:15:00,302.18,302.48,301.88,301.92,2571.0,295.7016,295.9951,295.408,295.4471,2571.0
2024-07-30 13:20:00,302.06,302.4,301.89,301.96,5041.0,295.5841,295.9168,295.4178,295.4863,5041.0
2024-07-30 13:25:00,302.4,302.4,301.81,302.0,16114.0,295.9168,295.9168,295.3395,295.5254,16114.0
2024-07-30 13:30:00,301.94,301.96,301.78,301.8,4750.0,295.4667,295.4863,295.3101,295.3297,4750.0
2024-07-30 13:35:00,301.78,302.12,301.65,302.09,4464.0,295.3101,295.6428,295.1829,295.6135,4464.0
2024-07-30 13:40:00,302.09,302.11,301.9,302.04,1387.0,295.6135,295.6331,295.4276,295.5646,1387.0
2024-07-30 13:45:00,302.14,302.19,301.78,301.84,5752.0,295.6624,295.7113,295.3101,295.3688,5752.0
2024-07-30 13:50:00,301.89,301.89,301.51,301.51,2671.0,295.4178,295.4178,295.0459,295.0459,2671.0
2024-07-30 13:55:00,301.65,301.67,301.56,301.67,1074.0,295.1829,295.2025,295.0948,295.2025,1074.0
2024-07-30 14:00:00,301.67,301.75,301.4,301.4,2703.0,295.2025,295.2808,294.9383,294.9383,2703.0
2024-07-30 14:05:00,301.4,301.58,301.11,301.28,4291.0,294.9383,295.1144,294.6545,294.8208,4291.0
2024-07-30 14:10:00,301.28,301.53,301.27,301.34,7827.0,294.8208,295.0655,294.8111,294.8796,7827.0
2024-07-30 14:15:00,301.23,301.78,301.23,301.56,4005.0,294.7719,295.3101,294.7719,295.0948,4005.0
2024-07-30 14:20:00,301.68,301.68,301.36,301.44,9460.0,295.2123,295.2123,294.8991,294.9774,9460.0
2024-07-30 14:25:00,301.34,301.42,301.26,301.34,5622.0,294.8796,294.9578,294.8013,294.8796,5622.0
2024-07-30 14:30:00,301.34,301.43,301.1,301.37,6132.0,294.8796,294.9676,294.6447,294.9089,6132.0
2024-07-30 14:35:00,301.04,301.52,301.04,301.36,6591.0,294.586,295.0557,294.586,294.8991,6591.0
2024-07-30 14:40:00,301.5,301.55,301.36,301.38,7840.0,295.0361,295.0851,294.8991,294.9187,7840.0
2024-07-30 14:45:00,301.38,301.38,301.03,301.07,5130.0,294.9187,294.9187,294.5762,294.6153,5130.0
2024-07-30 14:50:00,301.07,301.07,300.89,300.99,2828.0,294.6153,294.6153,294.4392,294.5371,2828.0
2024-07-30 14:55:00,300.99,300.99,300.74,300.8,6526.0,294.5371,294.5371,294.2924,294.3511,6526.0
2024-07-30 15:00:00,300.8,301.05,300.79,301.03,8056.0,294.3511,294.5958,294.3414,294.5762,8056.0
2024-07-30 15:05:00,301.04,301.11,300.94,301.1,8871.0,294.586,294.6545,294.4881,294.6447,8871.0
2024-07-30 15:10:00,301.0,301.14,301.0,301.04,5364.0,294.5469,294.6838,294.5469,294.586,5364.0
2024-07-30 15:15:00,300.98,301.54,300.98,301.54,6739.0,294.5273,295.0753,294.5273,295.0753,6739.0
2024-07-30 15:20:00,301.55,301.66,301.34,301.35,8812.0,295.0851,295.1927,294.8796,294.8893,8812.0
2024-07-30 15:25:00,301.32,301.36,301.16,301.21,2892.0,294.86,294.8991,294.7034,294.7523,2892.0
2024-07-30 15:30:00,301.02,301.1,300.93,301.04,12830.0,294.5664,294.6447,294.4784,294.586,12830.0
2024-07-30 15:35:00,301.05,301.05,300.77,300.88,6763.0,294.5958,294.5958,294.3218,294.4294,6763.0
2024-07-30 15:40:00,300.91,301.2,300.84,301.16,13032.0,294.4588,294.7426,294.3903,294.7034,13032.0
2024-07-30 15:45:00,301.21,301.72,301.12,301.54,26287.0,294.7523,295.2514,294.6643,295.0753,26287.0
2024-07-30 15:50:00,301.67,301.94,301.18,301.27,20734.0,295.2025,295.4667,294.723,294.8111,20734.0
2024-07-30 15:55:00,301.26,301.36,300.56,300.81,82502.0,294.8013,294.8991,294.1163,294.3609,82502.0
2024-07-31 09:30:00,301.05,301.88,301.05,301.68,8791.0,294.5958,295.408,294.5958,295.2123,8791.0
2024-07-31 09:35:00,301.68,302.35,301.16,301.18,2543.0,295.2123,295.8679,294.7034,294.723,2543.0
2024-07-31 09:40:00,300.88,302.0,300.88,301.88,5535.0,294.4294,295.5254,294.4294,295.408,5535.0
2024-07-31 09:45:00,301.99,302.5,301.84,302.16,2923.0,295.5156,296.0147,295.3688,295.682,2923.0
2024-07-31 09:50:00,302.49,302.49,301.67,302.26,2954.0,296.0049,296.0049,295.2025,295.7798,2954.0
2024-07-31 09:55:00,301.92,301.92,301.49,301.91,300.0,295.4471,295.4471,295.0263,295.4373,300.0
2024-07-31 10:00:00,302.04,302.98,302.04,302.98,2501.0,295.5646,296.4844,295.5646,296.4844,2501.0
2024-07-31 10:05:00,302.99,303.14,302.26,302.41,7050.0,296.4942,296.641,295.7798,295.9266,7050.0
2024-07-31 10:10:00,302.4,302.72,302.4,302.42,2800.0,295.9168,296.23,295.9168,295.9364,2800.0
2024-07-31 10:15:00,302.46,303.06,302.45,303.06,363.0,295.9755,296.5627,295.9658,296.5627,363.0
2024-07-31 10:20:00,303.05,303.17,302.78,303.16,1648.0,296.5529,296.6703,296.2887,296.6605,1648.0
2024-07-31 10:25:00,303.06,303.2,302.5,302.5,3718.0,296.5627,296.6997,296.0147,296.0147,3718.0
2024-07-31 10:30:00,302.54,303.2,302.54,303.19,2372.0,296.0538,296.6997,296.0538,296.6899,2372.0
2024-07-31 10:35:00,303.02,303.11,302.84,302.99,2656.0,296.5235,296.6116,296.3474,296.4942,2656.0
2024-07-31 10:40:00,303.0,303.04,302.92,303.01,1541.0,296.504,296.5431,296.4257,296.5138,1541.0
2024-07-31 10:45:00,303.0,303.13,302.81,303.09,2981.0,296.504,296.6312,296.318,296.592,2981.0
2024-07-31 10:50:00,303.0,303.01,302.24,302.48,4290.0,296.504,296.5138,295.7603,295.9951,4290.0
2024-07-31 10:55:00,302.52,303.02,302.44,302.99,1722.0,296.0343,296.5235,295.956,296.4942,1722.0
2024-07-31 11:00:00,302.99,303.57,302.99,303.1,11868.0,296.4942,297.0618,296.4942,296.6018,11868.0
2024-07-31 11:05:00,303.11,303.16,302.88,302.95,1187.0,296.6116,296.6605,296.3865,296.455,1187.0
2024-07-31 11:10:00,302.68,302.82,302.57,302.76,3156.0,296.1908,296.3278,296.0832,296.2691,3156.0
2024-07-31 11:15:00,302.66,302.92,302.66,302.78,1532.0,296.1713,296.4257,296.1713,296.2887,1532.0
2024-07-31 11:20:00,302.76,303.35,302.76,303.35,1662.0,296.2691,296.8465,296.2691,296.8465,1662.0
2024-07-31 11:25:00,303.25,303.41,302.91,303.33,5985.0,296.7486,296.9052,296.4159,296.8269,5985.0
2024-07-31 11:30:00,303.34,303.83,303.34,303.54,3808.0,296.8367,297.3162,296.8367,297.0324,3808.0
2024-07-31 11:35:00,303.72,304.67,303.63,304.21,22010.0,297.2085,298.1382,297.1205,297.688,22010.0
2024-07-31 11:40:00,304.3,304.44,304.07,304.3,1100.0,297.7761,297.9131,297.551,297.7761,1100.0
2024-07-31 11:45:00,304.11,304.19,303.8,303.87,2190.0,297.5902,297.6685,297.2868,297.3553,2190.0
2024-07-31 11:50:00,303.99,304.04,303.64,303.67,1507.0,297.4727,297.5217,297.1303,297.1596,1507.0
2024-07-31 11:55:00,303.66,303.75,303.64,303.67,700.0,297.1498,297.2379,297.1303,297.1596,700.0
2024-07-31 12:00:00,303.67,304.0,303.5,303.69,2298.0,297.1596,297.4825,296.9933,297.1792,2298.0
2024-07-31 12:05:00,303.83,304.23,303.82,304.23,1702.0,297.3162,297.7076,297.3064,297.7076,1702.0
2024-07-31 12:10:00,304.19,304.21,303.91,304.07,2772.0,297.6685,297.688,297.3945,297.551,2772.0
2024-07-31 12:15:00,303.96,304.12,303.78,303.79,2789.0,297.4434,297.6,297.2673,297.277,2789.0
2024-07-31 12:20:00,303.79,304.0,303.72,303.98,1480.0,297.277,297.4825,297.2085,297.463,1480.0
2024-07-31 12:25:00,303.76,304.01,303.72,304.0,1314.0,297.2477,297.4923,297.2085,297.4825,1314.0
2024-07-31 12:30:00,304.09,304.44,304.07,304.17,1977.0,297.5706,297.9131,297.551,297.6489,1977.0
2024-07-31 12:35:00,304.17,304.37,304.16,304.26,2505.0,297.6489,297.8446,297.6391,297.737,2505.0
2024-07-31 12:40:00,304.19,304.41,304.15,304.4,2277.0,297.6685,297.8837,297.6293,297.874,2277.0
2024-07-31 12:45:00,304.46,304.46,304.14,304.14,2505.0,297.9327,297.9327,297.6195,297.6195,2505.0
2024-07-31 12:50:00,304.28,304.28,304.09,304.12,3121.0,297.7565,297.7565,297.5706,297.6,3121.0
2024-07-31 12:55:00,303.92,304.07,303.92,303.98,1118.0,297.4042,297.551,297.4042,297.463,1118.0
2024-07-31 13:00:00,303.83,304.06,303.83,303.95,2432.0,297.3162,297.5412,297.3162,297.4336,2432.0
2024-07-31 13:05:00,304.17,304.19,303.85,303.86,2658.0,297.6489,297.6685,297.3357,297.3455,2658.0
2024-07-31 13:10:00,303.97,303.98,303.8,303.8,622.0,297.4532,297.463,297.2868,297.2868,622.0
2024-07-31 13:15:00,304.06,304.06,303.78,303.87,12921.0,297.5412,297.5412,297.2673,297.3553,12921.0
2024-07-31 13:20:00,303.79,303.83,303.6,303.63,2947.0,297.277,297.3162,297.0911,297.1205,2947.0
2024-07-31 13:25:00,303.43,303.49,303.31,303.42,1224.0,296.9248,296.9835,296.8073,296.915,1224.0
2024-07-31 13:30:00,303.31,303.31,302.85,302.93,2610.0,296.8073,296.8073,296.3572,296.4355,2610.0
2024-07-31 13:35:00,303.01,303.11,302.8,302.8,2002.0,296.5138,296.6116,296.3083,296.3083,2002.0
2024-07-31 13:40:00,302.81,302.91,302.66,302.91,3016.0,296.318,296.4159,296.1713,296.4159,3016.0
2024-07-31 13:45:00,302.91,302.99,302.83,302.92,2259.0,296.4159,296.4942,296.3376,296.4257,2259.0
2024-07-31 13:50:00,303.0,303.44,302.96,303.37,3351.0,296.504,296.9345,296.4648,296.866,3351.0
2024-07-31 13:55:00,303.22,303.35,303.14,303.25,721.0,296.7193,296.8465,296.641,296.7486,721.0
2024-07-31 14:00:00,302.68,303.2,302.32,303.18,2317.0,296.1908,296.6997,295.8386,296.6801,2317.0
2024-07-31 14:05:00,303.34,303.37,303.17,303.33,2998.0,296.8367,296.866,296.6703,296.8269,2998.0
2024-07-31 14:10:00,303.13,303.45,303.12,303.24,2994.0,296.6312,296.9443,296.6214,296.7388,2994.0
2024-07-31 14:15:00,303.17,303.17,303.17,303.17,100.0,296.6703,296.6703,296.6703,296.6703,100.0
2024-07-31 14:20:00,303.31,303.39,303.31,303.34,547.0,296.8073,296.8856,296.8073,296.8367,547.0
2024-07-31 14:25:00,303.14,303.46,303.13,303.46,918.0,296.641,296.9541,296.6312,296.9541,918.0
2024-07-31 14:30:00,303.35,303.94,303.35,303.84,1300.0,296.8465,297.4238,296.8465,297.326,1300.0
2024-07-31 14:35:00,303.71,303.71,303.15,303.55,2152.0,297.1988,297.1988,296.6508,297.0422,2152.0
2024-07-31 14:40:00,303.83,304.24,303.83,304.23,1600.0,297.3162,297.7174,297.3162,297.7076,1600.0
2024-07-31 14:45:00,304.43,304.9,304.34,304.9,1857.0,297.9033,298.3632,297.8152,298.3632,1857.0
2024-07-31 14:50:00,304.9,305.3,304.89,305.18,4675.0,298.3632,298.7547,298.3535,298.6372,4675.0
2024-07-31 14:55:00,305.13,305.41,304.98,305.2,2638.0,298.5883,298.8623,298.4415,298.6568,2638.0
2024-07-31 15:00:00,305.14,305.61,305.1,305.28,3861.0,298.5981,299.058,298.559,298.7351,3861.0
2024-07-31 15:05:00,305.28,305.31,304.82,304.85,2511.0,298.7351,298.7644,298.285,298.3143,2511.0
2024-07-31 15:10:00,304.62,304.75,304.18,304.19,3406.0,298.0892,298.2165,297.6587,297.6685,3406.0
2024-07-31 15:15:00,304.27,304.78,303.98,303.99,3081.0,297.7467,298.2458,297.463,297.4727,3081.0
2024-07-31 15:20:00,304.11,304.47,303.62,303.79,8204.0,297.5902,297.9425,297.1107,297.277,8204.0
2024-07-31 15:25:00,303.59,303.59,303.17,303.17,4659.0,297.0813,297.0813,296.6703,296.6703,4659.0
2024-07-31 15:30:00,303.07,303.12,302.74,302.94,4300.0,296.5725,296.6214,296.2495,296.4453,4300.0
2024-07-31 15:35:00,302.82,303.09,302.39,302.46,15428.0,296.3278,296.592,295.9071,295.9755,15428.0
2024-07-31 15:40:00,302.4,303.27,302.38,303.22,15027.0,295.9168,296.7682,295.8973,296.7193,15027.0
2024-07-31 15:45:00,303.21,303.5,302.87,302.89,9742.0,296.7095,296.9933,296.3768,296.3963,9742.0
2024-07-31 15:50:00,302.94,303.24,301.74,301.94,19892.0,296.4453,296.7388,295.271,295.4667,19892.0
2024-07-31 15:55:00,301.9,302.37,301.68,302.25,67294.0,295.4276,295.8875,295.2123,295.7701,67294.0
2024-08-01 09:30:00,303.22,305.88,302.95,303.88,12772.0,296.7193,299.3222,296.455,297.3651,12772.0
2024-08-01 09:35:00,303.9,305.12,303.9,305.12,1000.0,297.3847,298.5785,297.3847,298.5785,1000.0
2024-08-01 09:40:00,304.91,304.94,304.36,304.62,3033.0,298.373,298.4024,297.8348,298.0892,3033.0
2024-08-01 09:45:00,304.89,305.43,304.51,304.51,8450.0,298.3535,298.8819,297.9816,297.9816,8450.0
2024-08-01 09:50:00,304.0,304.22,303.68,303.96,6306.0,297.4825,297.6978,297.1694,297.4434,6306.0
2024-08-01 09:55:00,303.82,304.25,303.72,303.72,3844.0,297.3064,297.7272,297.2085,297.2085,3844.0
2024-08-01 10:00:00,303.5,304.42,303.33,303.39,12894.0,296.9933,297.8935,296.8269,296.8856,12894.0
2024-08-01 10:05:00,303.3,303.76,303.0,303.06,8489.0,296.7975,297.2477,296.504,296.5627,8489.0
2024-08-01 10:10:00,302.53,302.72,302.32,302.63,4187.0,296.044,296.23,295.8386,296.1419,4187.0
2024-08-01 10:15:00,302.43,302.43,301.35,301.41,7076.0,295.9462,295.9462,294.8893,294.9481,7076.0
2024-08-01 10:20:00,301.61,301.72,301.05,301.19,5652.0,295.1438,295.2514,294.5958,294.7328,5652.0
2024-08-01 10:25:00,301.1,301.35,300.81,300.88,4475.0,294.6447,294.8893,294.3609,294.4294,4475.0
2024-08-01 10:30:00,300.98,300.98,299.67,299.71,9567.0,294.5273,294.5273,293.2454,293.2845,9567.0
2024-08-01 10:35:00,299.76,300.51,299.43,299.94,11831.0,293.3334,294.0674,293.0105,293.5096,11831.0
2024-08-01 10:40:00,300.03,300.25,299.59,299.6,6626.0,293.5976,293.8129,293.1671,293.1769,6626.0
2024-08-01 10:45:00,299.57,299.91,299.38,299.46,4278.0,293.1475,293.4802,292.9616,293.0399,4278.0
2024-08-01 10:50:00,299.63,299.66,299.35,299.35,2180.0,293.2062,293.2356,292.9322,292.9322,2180.0
2024-08-01 10:55:00,299.18,299.8,299.0,299.65,8942.0,292.7659,293.3726,292.5897,293.2258,8942.0
2024-08-01 11:00:00,299.62,299.82,299.24,299.42,7700.0,293.1964,293.3921,292.8246,293.0007,7700.0
2024-08-01 11:05:00,299.4,299.71,299.37,299.62,3219.0,292.9812,293.2845,292.9518,293.1964,3219.0
2024-08-01 11:10:00,299.83,299.94,298.72,299.16,40282.0,293.4019,293.5096,292.3157,292.7463,40282.0
2024-08-01 11:15:00,299.12,299.41,298.97,299.15,16665.0,292.7072,292.9909,292.5604,292.7365,16665.0
2024-08-01 11:20:00,299.2,299.35,298.51,298.74,12173.0,292.7854,292.9322,292.1102,292.3353,12173.0
2024-08-01 11:25:00,298.85,299.08,298.79,298.81,8540.0,292.4429,292.668,292.3842,292.4038,8540.0
2024-08-01 11:30:00,298.81,299.1,298.72,298.75,23689.0,292.4038,292.6876,292.3157,292.3451,23689.0
2024-08-01 11:35:00,298.74,298.75,298.23,298.25,18187.0,292.3353,292.3451,291.8362,291.8558,18187.0
2024-08-01 11:40:00,298.25,298.28,297.58,297.65,15060.0,291.8558,291.8852,291.2002,291.2687,15060.0
2024-08-01 11:45:00,297.65,297.8,297.22,297.24,9084.0,291.2687,291.4155,290.8479,290.8675,9084.0
2024-08-01 11:50:00,297.37,297.63,297.17,297.55,16110.0,290.9947,291.2491,290.799,291.1708,16110.0
2024-08-01 11:55:00,297.63,297.96,297.5,297.82,12194.0,291.2491,291.572,291.1219,291.435,12194.0
2024-08-01 12:00:00,297.65,298.34,297.42,298.25,16673.0,291.2687,291.9439,291.0436,291.8558,16673.0
2024-08-01 12:05:00,298.43,298.73,297.95,298.6,7249.0,292.0319,292.3255,291.5622,292.1983,7249.0
2024-08-01 12:10:00,298.53,298.57,298.23,298.38,14142.0,292.1298,292.1689,291.8362,291.983,14142.0
2024-08-01 12:15:00,298.6,298.68,298.29,298.55,7850.0,292.1983,292.2766,291.895,292.1494,7850.0
2024-08-01 12:20:00,298.44,298.44,297.96,298.08,5174.0,292.0417,292.0417,291.572,291.6895,5174.0
2024-08-01 12:25:00,298.04,298.63,298.04,298.5,8696.0,291.6503,292.2277,291.6503,292.1004,8696.0
2024-08-01 12:30:00,298.48,298.69,298.35,298.45,5493.0,292.0809,292.2864,291.9537,292.0515,5493.0
2024-08-01 12:35:00,298.45,298.71,298.29,298.44,11060.0,292.0515,292.3059,291.895,292.0417,11060.0
2024-08-01 12:40:00,298.45,298.45,297.88,297.98,8242.0,292.0515,292.0515,291.4937,291.5916,8242.0
2024-08-01 12:45:00,297.99,297.99,297.51,297.51,6331.0,291.6014,291.6014,291.1317,291.1317,6331.0
2024-08-01 12:50:00,297.53,297.96,297.43,297.95,3452.0,291.1512,291.572,291.0534,291.5622,3452.0
2024-08-01 12:55:00,297.98,297.99,297.82,297.82,2114.0,291.5916,291.6014,291.435,291.435,2114.0
2024-08-01 13:00:00,297.88,297.88,297.41,297.41,1565.0,291.4937,291.4937,291.0338,291.0338,1565.0
2024-08-01 13:05:00,297.28,297.46,297.15,297.4,9473.0,290.9066,291.0827,290.7794,291.024,9473.0
2024-08-01 13:10:00,297.41,298.1,297.41,298.0,17456.0,291.0338,291.709,291.0338,291.6112,17456.0
2024-08-01 13:15:00,298.0,298.5,297.82,298.32,10288.0,291.6112,292.1004,291.435,291.9243,10288.0
2024-08-01 13:20:00,298.25,298.31,297.86,297.96,4901.0,291.8558,291.9145,291.4742,291.572,4901.0
2024-08-01 13:25:00,297.87,298.01,297.52,297.92,4010.0,291.484,291.621,291.1415,291.5329,4010.0
2024-08-01 13:30:00,297.73,297.73,297.42,297.51,3085.0,291.347,291.347,291.0436,291.1317,3085.0
2024-08-01 13:35:00,297.41,297.69,297.0,297.53,18233.0,291.0338,291.3078,290.6326,291.1512,18233.0
2024-08-01 13:40:00,297.54,298.03,297.42,298.03,8034.0,291.161,291.6405,291.0436,291.6405,8034.0
2024-08-01 13:45:00,298.26,298.26,297.69,297.79,5100.0,291.8656,291.8656,291.3078,291.4057,5100.0
2024-08-01 13:50:00,297.79,297.92,297.48,297.76,6175.0,291.4057,291.5329,291.1023,291.3763,6175.0
2024-08-01 13:55:00,297.66,297.85,297.55,297.84,5912.0,291.2785,291.4644,291.1708,291.4546,5912.0
2024-08-01 14:00:00,297.81,297.89,297.6,297.73,2630.0,291.4252,291.5035,291.2197,291.347,2630.0
2024-08-01 14:05:00,297.84,297.93,297.62,297.64,6713.0,291.4546,291.5427,291.2393,291.2589,6713.0
2024-08-01 14:10:00,297.46,297.75,297.46,297.71,1245.0,291.0827,291.3665,291.0827,291.3274,1245.0
2024-08-01 14:15:00,297.57,297.57,297.0,297.1,3813.0,291.1904,291.1904,290.6326,290.7305,3813.0
2024-08-01 14:20:00,297.12,297.7,297.11,297.5,7209.0,290.75,291.3176,290.7402,291.1219,7209.0
2024-08-01 14:25:00,297.34,297.44,297.0,297.44,6629.0,290.9653,291.0632,290.6326,291.0632,6629.0
2024-08-01 14:30:00,297.3,297.3,297.05,297.09,7744.0,290.9262,290.9262,290.6815,290.7207,7744.0
2024-08-01 14:35:00,297.18,297.4,297.11,297.31,8488.0,290.8087,291.024,290.7402,290.936,8488.0
2024-08-01 14:40:00,297.36,297.74,297.36,297.66,25686.0,290.9849,291.3567,290.9849,291.2785,25686.0
2024-08-01 14:45:00,297.75,297.82,297.56,297.76,9273.0,291.3665,291.435,291.1806,291.3763,9273.0
2024-08-01 14:50:00,297.76,297.8,297.56,297.68,11215.0,291.3763,291.4155,291.1806,291.298,11215.0
2024-08-01 14:55:00,297.61,297.62,297.19,297.19,6962.0,291.2295,291.2393,290.8185,290.8185,6962.0
2024-08-01 15:00:00,297.04,297.08,296.84,297.07,2754.0,290.6717,290.7109,290.476,290.7011,2754.0
2024-08-01 15:05:00,297.06,297.13,296.62,296.82,5370.0,290.6913,290.7598,290.2608,290.4565,5370.0
2024-08-01 15:10:00,296.77,296.89,296.5,296.6,10422.0,290.4075,290.525,290.1433,290.2412,10422.0
2024-08-01 15:15:00,296.6,296.72,296.29,296.67,10872.0,290.2412,290.3586,289.9378,290.3097,10872.0
2024-08-01 15:20:00,296.6,296.82,296.56,296.61,6226.0,290.2412,290.4565,290.202,290.251,6226.0
2024-08-01 15:25:00,296.6,296.96,296.59,296.87,18810.0,290.2412,290.5935,290.2314,290.5054,18810.0
2024-08-01 15:30:00,296.88,297.65,296.88,297.48,24055.0,290.5152,291.2687,290.5152,291.1023,24055.0
2024-08-01 15:35:00,297.48,297.93,297.46,297.88,13491.0,291.1023,291.5427,291.0827,291.4937,13491.0
2024-08-01 15:40:00,297.84,297.87,297.04,297.35,13018.0,291.4546,291.484,290.6717,290.9751,13018.0
2024-08-01 15:45:00,297.35,297.88,297.25,297.49,21371.0,290.9751,291.4937,290.8772,291.1121,21371.0
2024-08-01 15:50:00,297.56,298.39,297.32,297.4,24953.0,291.1806,291.9928,290.9457,291.024,24953.0
2024-08-01 15:55:00,297.44,298.0,297.43,297.71,42634.0,291.0632,291.6112,291.0534,291.3274,42634.0
2024-08-02 09:30:00,292.98,293.84,291.32,292.05,46445.0,286.6988,287.5404,285.0744,285.7887,46445.0
2024-08-02 09:35:00,292.0,292.5,291.19,292.24,39883.0,285.7398,286.2291,284.9472,285.9747,39883.0
2024-08-02 09:40:00,292.1,293.61,292.09,292.81,19921.0,285.8377,287.3153,285.8279,286.5324,19921.0
2024-08-02 09:45:00,292.84,294.07,292.16,293.85,27005.0,286.5618,287.7654,285.8964,287.5501,27005.0
2024-08-02 09:50:00,293.91,294.54,292.49,292.49,7969.0,287.6089,288.2253,286.2193,286.2193,7969.0
2024-08-02 09:55:00,292.25,292.34,290.85,291.11,25171.0,285.9844,286.0725,284.6145,284.8689,25171.0
2024-08-02 10:00:00,291.15,291.87,291.03,291.63,28026.0,284.908,285.6126,284.7906,285.3777,28026.0
2024-08-02 10:05:00,291.42,291.49,289.59,289.85,30552.0,285.1722,285.2407,283.3815,283.6359,30552.0
2024-08-02 10:10:00,289.84,289.92,289.15,289.41,25655.0,283.6261,283.7044,282.9509,283.2053,25655.0
2024-08-02 10:15:00,289.43,290.09,289.31,289.66,32453.0,283.2249,283.8708,283.1075,283.45,32453.0
2024-08-02 10:20:00,289.67,289.8,288.54,288.58,32706.0,283.4598,283.587,282.354,282.3931,32706.0
2024-08-02 10:25:00,288.46,289.85,288.19,289.17,41938.0,282.2757,283.6359,282.0115,282.9705,41938.0
2024-08-02 10:30:00,289.11,290.01,288.92,289.17,4281.0,282.9118,283.7925,282.7258,282.9705,4281.0
2024-08-02 10:35:00,289.1,289.79,289.1,289.65,9350.0,282.902,283.5772,282.902,283.4402,9350.0
2024-08-02 10:40:00,289.65,289.96,289.37,289.8,8574.0,283.4402,283.7435,283.1662,283.587,8574.0
2024-08-02 10:45:00,289.58,290.0,289.27,289.66,7230.0,283.3717,283.7827,283.0683,283.45,7230.0
2024-08-02 10:50:00,289.82,289.99,288.6,288.94,16210.0,283.6065,283.7729,282.4127,282.7454,16210.0
2024-08-02 10:55:00,288.76,288.8,288.2,288.76,8873.0,282.5693,282.6084,282.0213,282.5693,8873.0
2024-08-02 11:00:00,288.63,288.64,287.73,287.73,10494.0,282.4421,282.4518,281.5613,281.5613,10494.0
2024-08-02 11:05:00,287.74,288.37,287.73,288.37,6277.0,281.5711,282.1876,281.5613,282.1876,6277.0
2024-08-02 11:10:00,288.39,288.63,288.27,288.39,3145.0,282.2072,282.4421,282.0898,282.2072,3145.0
2024-08-02 11:15:00,288.33,288.75,288.33,288.52,4857.0,282.1485,282.5595,282.1485,282.3344,4857.0
2024-08-02 11:20:00,288.51,288.81,287.84,288.79,28900.0,282.3246,282.6182,281.669,282.5986,28900.0
2024-08-02 11:25:00,288.86,289.4,288.76,289.25,13066.0,282.6671,283.1955,282.5693,283.0488,13066.0
2024-08-02 11:30:00,289.25,289.8,289.2,289.63,16874.0,283.0488,283.587,282.9998,283.4206,16874.0
2024-08-02 11:35:00,289.63,290.47,289.59,290.22,9494.0,283.4206,284.2426,283.3815,283.998,9494.0
2024-08-02 11:40:00,290.18,291.03,290.12,291.03,4936.0,283.9588,284.7906,283.9001,284.7906,4936.0
2024-08-02 11:45:00,291.03,291.63,291.03,291.44,8261.0,284.7906,285.3777,284.7906,285.1918,8261.0
2024-08-02 11:50:00,291.44,292.33,291.44,292.0,63809.0,285.1918,286.0627,285.1918,285.7398,63809.0
2024-08-02 11:55:00,291.94,292.02,291.52,291.74,16060.0,285.6811,285.7594,285.2701,285.4854,16060.0
2024-08-02 12:00:00,291.75,292.16,291.66,292.03,8584.0,285.4952,285.8964,285.4071,285.7692,8584.0
2024-08-02 12:05:00,292.28,292.57,291.95,292.46,30887.0,286.0138,286.2976,285.6909,286.1899,30887.0
2024-08-02 12:10:00,292.54,292.73,292.33,292.53,11523.0,286.2682,286.4542,286.0627,286.2584,11523.0
2024-08-02 12:15:00,292.54,292.84,292.23,292.79,9730.0,286.2682,286.5618,285.9649,286.5129,9730.0
2024-08-02 12:20:00,292.81,293.39,292.79,293.32,19140.0,286.5324,287.1,286.5129,287.0315,19140.0
2024-08-02 12:25:00,293.38,293.4,293.24,293.38,2652.0,287.0902,287.1098,286.9532,287.0902,2652.0
2024-08-02 12:30:00,293.38,293.55,293.16,293.41,5807.0,287.0902,287.2566,286.8749,287.1196,5807.0
2024-08-02 12:35:00,293.42,293.45,293.21,293.44,4765.0,287.1294,287.1587,286.9239,287.1489,4765.0
2024-08-02 12:40:00,293.39,293.72,293.37,293.5,7207.0,287.1,287.4229,287.0804,287.2076,7207.0
2024-08-02 12:45:00,293.29,293.35,293.1,293.3,3669.0,287.0021,287.0609,286.8162,287.0119,3669.0
2024-08-02 12:50:00,293.16,293.35,292.86,292.89,9172.0,286.8749,287.0609,286.5814,286.6107,9172.0
2024-08-02 12:55:00,292.85,293.32,292.74,293.22,12203.0,286.5716,287.0315,286.4639,286.9336,12203.0
2024-08-02 13:00:00,293.15,293.29,292.63,292.7,5999.0,286.8651,287.0021,286.3563,286.4248,5999.0
2024-08-02 13:05:00,292.68,292.91,292.43,292.91,5365.0,286.4052,286.6303,286.1606,286.6303,5365.0
2024-08-02 13:10:00,292.89,293.22,292.69,293.22,4756.0,286.6107,286.9336,286.415,286.9336,4756.0
2024-08-02 13:15:00,293.05,293.05,292.67,292.68,18496.0,286.7673,286.7673,286.3954,286.4052,18496.0
2024-08-02 13:20:00,292.69,292.69,292.23,292.35,3273.0,286.415,286.415,285.9649,286.0823,3273.0
2024-08-02 13:25:00,292.35,292.7,292.35,292.48,3106.0,286.0823,286.4248,286.0823,286.2095,3106.0
2024-08-02 13:30:00,292.53,292.54,292.04,292.13,3328.0,286.2584,286.2682,285.7789,285.867,3328.0
2024-08-02 13:35:00,292.19,292.23,292.0,292.0,3565.0,285.9257,285.9649,285.7398,285.7398,3565.0
2024-08-02 13:40:00,291.93,291.93,291.41,291.84,5440.0,285.6713,285.6713,285.1625,285.5832,5440.0
2024-08-02 13:45:00,291.82,292.14,291.81,292.1,3245.0,285.5637,285.8768,285.5539,285.8377,3245.0
2024-08-02 13:50:00,292.14,292.23,291.85,291.85,3776.0,285.8768,285.9649,285.593,285.593,3776.0
2024-08-02 13:55:00,291.85,292.05,291.76,291.99,1919.0,285.593,285.7887,285.5049,285.73,1919.0
2024-08-02 14:00:00,291.86,291.86,291.64,291.64,3362.0,285.6028,285.6028,285.3875,285.3875,3362.0
2024-08-02 14:05:00,291.57,291.9,291.57,291.8,4391.0,285.319,285.6419,285.319,285.5441,4391.0
2024-08-02 14:10:00,291.67,291.68,291.35,291.46,6969.0,285.4169,285.4267,285.1037,285.2114,6969.0
2024-08-02 14:15:00,291.38,291.42,290.92,291.06,11849.0,285.1331,285.1722,284.683,284.82,11849.0
2024-08-02 14:20:00,291.02,291.56,291.02,291.36,13498.0,284.7808,285.3092,284.7808,285.1135,13498.0
2024-08-02 14:25:00,291.31,291.86,291.31,291.67,8434.0,285.0646,285.6028,285.0646,285.4169,8434.0
2024-08-02 14:30:00,291.5,291.94,291.49,291.72,5882.0,285.2505,285.6811,285.2407,285.4658,5882.0
2024-08-02 14:35:00,291.61,291.61,291.05,291.1,5459.0,285.3582,285.3582,284.8102,284.8591,5459.0
2024-08-02 14:40:00,291.1,291.46,291.1,291.44,6427.0,284.8591,285.2114,284.8591,285.1918,6427.0
2024-08-02 14:45:00,291.37,291.56,291.18,291.18,5261.0,285.1233,285.3092,284.9374,284.9374,5261.0
2024-08-02 14:50:00,291.2,291.28,291.05,291.28,3243.0,284.957,285.0352,284.8102,285.0352,3243.0
2024-08-02 14:55:00,291.41,291.67,291.29,291.32,7157.0,285.1625,285.4169,285.045,285.0744,7157.0
2024-08-02 15:00:00,291.31,291.68,291.31,291.51,18551.0,285.0646,285.4267,285.0646,285.2603,18551.0
2024-08-02 15:05:00,291.47,291.64,291.37,291.46,8621.0,285.2212,285.3875,285.1233,285.2114,8621.0
2024-08-02 15:10:00,291.47,291.58,291.29,291.53,8474.0,285.2212,285.3288,285.045,285.2799,8474.0
2024-08-02 15:15:00,291.51,291.68,291.31,291.31,14440.0,285.2603,285.4267,285.0646,285.0646,14440.0
2024-08-02 15:20:00,291.28,291.62,291.26,291.45,7448.0,285.0352,285.3679,285.0157,285.2016,7448.0
2024-08-02 15:25:00,291.49,291.86,291.39,291.76,21316.0,285.2407,285.6028,285.1429,285.5049,21316.0
2024-08-02 15:30:00,291.81,292.01,291.79,291.92,20921.0,285.5539,285.7496,285.5343,285.6615,20921.0
2024-08-02 15:35:00,291.92,292.07,291.25,291.34,27586.0,285.6615,285.8083,285.0059,285.094,27586.0
2024-08-02 15:40:00,291.23,291.83,291.21,291.78,34582.0,284.9863,285.5734,284.9667,285.5245,34582.0
2024-08-02 15:45:00,291.74,292.1,291.53,291.56,37590.0,285.4854,285.8377,285.2799,285.3092,37590.0
2024-08-02 15:50:00,291.64,292.14,291.21,292.01,35016.0,285.3875,285.8768,284.9667,285.7496,35016.0
2024-08-02 15:55:00,292.04,292.4,291.8,292.32,85052.0,285.7789,286.1312,285.5441,286.0529,85052.0
2024-08-05 09:30:00,284.61,285.2,279.6,281.67,89681.0,278.5082,279.0856,273.6056,275.6313,89681.0
2024-08-05 09:35:00,281.83,283.0,281.25,282.84,21941.0,275.7878,276.9328,275.2203,276.7762,21941.0
2024-08-05 09:40:00,283.12,283.98,280.53,280.62,28365.0,277.0502,277.8917,274.5157,274.6038,28365.0
2024-08-05 09:45:00,280.63,281.84,280.29,281.57,56206.0,274.6136,275.7976,274.2809,275.5334,56206.0
2024-08-05 09:50:00,281.84,283.31,281.75,282.58,25530.0,275.7976,277.2361,275.7096,276.5218,25530.0
2024-08-05 09:55:00,282.3,282.62,281.06,281.86,12468.0,276.2478,276.5609,275.0343,275.8172,12468.0
2024-08-05 10:00:00,282.76,284.92,282.06,284.65,42768.0,276.6979,278.8116,276.0129,278.5474,42768.0
2024-08-05 10:05:00,284.29,284.65,283.16,283.18,15630.0,278.1951,278.5474,277.0893,277.1089,15630.0
2024-08-05 10:10:00,283.09,284.37,282.82,284.06,20378.0,277.0208,278.2734,276.7566,277.97,20378.0
2024-08-05 10:15:00,284.19,284.39,282.67,284.17,60523.0,278.0972,278.293,276.6098,278.0777,60523.0
2024-08-05 10:20:00,283.97,284.04,282.97,283.37,7897.0,277.882,277.9505,276.9034,277.2948,7897.0
2024-08-05 10:25:00,283.52,284.48,282.4,282.4,14674.0,277.4416,278.381,276.3456,276.3456,14674.0
2024-08-05 10:30:00,282.45,283.68,282.42,283.68,9556.0,276.3945,277.5982,276.3652,277.5982,9556.0
2024-08-05 10:35:00,283.68,284.07,282.5,282.93,8348.0,277.5982,277.9798,276.4435,276.8643,8348.0
2024-08-05 10:40:00,282.85,283.3,282.0,282.62,12597.0,276.786,277.2263,275.9542,276.5609,12597.0
2024-08-05 10:45:00,282.71,282.71,281.69,282.2,23634.0,276.649,276.649,275.6508,276.1499,23634.0
2024-08-05 10:50:00,282.2,283.68,282.2,283.54,13926.0,276.1499,277.5982,276.1499,277.4612,13926.0
2024-08-05 10:55:00,283.64,283.64,282.16,282.19,13052.0,277.559,277.559,276.1108,276.1401,13052.0
2024-08-05 11:00:00,282.36,282.67,282.0,282.31,61109.0,276.3065,276.6098,275.9542,276.2575,61109.0
2024-08-05 11:05:00,282.21,284.3,282.21,283.97,5921.0,276.1597,278.2049,276.1597,277.882,5921.0
2024-08-05 11:10:00,284.39,284.82,284.11,284.82,7847.0,278.293,278.7137,278.019,278.7137,7847.0
2024-08-05 11:15:00,284.62,284.86,284.18,284.36,6733.0,278.518,278.7529,278.0875,278.2636,6733.0
2024-08-05 11:20:00,284.28,285.05,284.27,285.05,7581.0,278.1853,278.9388,278.1755,278.9388,7581.0
2024-08-05 11:25:00,285.0,285.75,284.99,285.19,20709.0,278.8899,279.6238,278.8801,279.0758,20709.0
2024-08-05 11:30:00,285.13,285.75,284.96,285.24,8320.0,279.0171,279.6238,278.8507,279.1247,8320.0
2024-08-05 11:35:00,285.24,286.52,285.14,285.95,7892.0,279.1247,280.3773,279.0269,279.8195,7892.0
2024-08-05 11:40:00,285.98,286.27,285.88,286.16,2879.0,279.8489,280.1326,279.751,280.025,2879.0
2024-08-05 11:45:00,285.93,286.72,285.93,286.44,5479.0,279.7999,280.573,279.7999,280.299,5479.0
2024-08-05 11:50:00,286.44,286.79,286.17,286.79,3107.0,280.299,280.6415,280.0348,280.6415,3107.0
2024-08-05 11:55:00,286.94,287.37,286.66,287.37,3542.0,280.7883,281.2091,280.5143,281.2091,3542.0
2024-08-05 12:00:00,287.4,288.16,287.18,287.66,8547.0,281.2384,281.9821,281.0231,281.4928,8547.0
2024-08-05 12:05:00,287.53,288.2,287.5,288.19,13196.0,281.3656,282.0213,281.3363,282.0115,13196.0
2024-08-05 12:10:00,288.17,288.22,287.78,288.13,8930.0,281.9919,282.0408,281.6103,281.9528,8930.0
2024-08-05 12:15:00,288.14,288.25,287.91,288.02,3324.0,281.9626,282.0702,281.7375,281.8451,3324.0
2024-08-05 12:20:00,288.13,288.46,287.91,288.46,3277.0,281.9528,282.2757,281.7375,282.2757,3277.0
2024-08-05 12:25:00,288.18,289.18,288.0,288.75,5741.0,282.0017,282.9803,281.8256,282.5595,5741.0
2024-08-05 12:30:00,288.65,288.7,288.29,288.29,5966.0,282.4616,282.5106,282.1093,282.1093,5966.0
2024-08-05 12:35:00,288.36,288.43,287.12,287.34,17554.0,282.1778,282.2463,280.9644,281.1797,17554.0
2024-08-05 12:40:00,287.25,287.26,286.75,286.81,10832.0,281.0916,281.1014,280.6024,280.6611,10832.0
2024-08-05 12:45:00,286.85,286.85,286.15,286.56,29296.0,280.7002,280.7002,280.0152,280.4164,29296.0
2024-08-05 12:50:00,286.16,286.16,285.67,285.67,4272.0,280.025,280.025,279.5455,279.5455,4272.0
2024-08-05 12:55:00,285.76,285.76,285.15,285.72,7112.0,279.6336,279.6336,279.0367,279.5944,7112.0
2024-08-05 13:00:00,285.72,285.72,285.05,285.05,10861.0,279.5944,279.5944,278.9388,278.9388,10861.0
2024-08-05 13:05:00,285.13,285.63,284.88,285.45,12822.0,279.0171,279.5064,278.7724,279.3302,12822.0
2024-08-05 13:10:00,285.57,285.57,285.26,285.39,50550.0,279.4477,279.4477,279.1443,279.2715,50550.0
2024-08-05 13:15:00,285.4,285.51,285.0,285.0,36573.0,279.2813,279.3889,278.8899,278.8899,36573.0
2024-08-05 13:20:00,284.95,285.47,284.76,285.17,2638.0,278.8409,279.3498,278.655,279.0562,2638.0
2024-08-05 13:25:00,285.45,285.73,284.96,284.96,12494.0,279.3302,279.6042,278.8507,278.8507,12494.0
2024-08-05 13:30:00,285.05,285.4,285.04,285.34,1426.0,278.9388,279.2813,278.929,279.2226,1426.0
2024-08-05 13:35:00,285.35,285.49,285.11,285.49,4114.0,279.2324,279.3694,278.9975,279.3694,4114.0
2024-08-05 13:40:00,285.51,285.89,285.15,285.21,7784.0,279.3889,279.7608,279.0367,279.0954,7784.0
2024-08-05 13:45:00,285.32,285.46,285.32,285.46,5800.0,279.203,279.34,279.203,279.34,5800.0
2024-08-05 13:50:00,285.24,285.24,284.62,284.69,7869.0,279.1247,279.1247,278.518,278.5865,7869.0
2024-08-05 13:55:00,284.7,284.7,283.84,284.07,8922.0,278.5963,278.5963,277.7547,277.9798,8922.0
2024-08-05 14:00:00,283.9,283.9,283.19,283.19,7123.0,277.8135,277.8135,277.1187,277.1187,7123.0
2024-08-05 14:05:00,283.31,283.81,283.3,283.78,7999.0,277.2361,277.7254,277.2263,277.696,7999.0
2024-08-05 14:10:00,283.76,284.18,283.66,284.16,15981.0,277.6765,278.0875,277.5786,278.0679,15981.0
2024-08-05 14:15:00,284.04,284.22,283.9,284.09,12928.0,277.9505,278.1266,277.8135,277.9994,12928.0
2024-08-05 14:20:00,284.02,284.35,284.0,284.2,9088.0,277.9309,278.2538,277.9113,278.107,9088.0
2024-08-05 14:25:00,284.18,284.42,284.04,284.42,1876.0,278.0875,278.3223,277.9505,278.3223,1876.0
2024-08-05 14:30:00,284.2,284.29,283.8,283.88,3988.0,278.107,278.1951,277.7156,277.7939,3988.0
2024-08-05 14:35:00,284.05,284.21,283.65,283.8,2665.0,277.9602,278.1168,277.5688,277.7156,2665.0
2024-08-05 14:40:00,283.68,283.8,282.8,282.87,8976.0,277.5982,277.7156,276.737,276.8055,8976.0
2024-08-05 14:45:00,282.97,283.1,282.53,283.04,8732.0,276.9034,277.0306,276.4728,276.9719,8732.0
2024-08-05 14:50:00,283.05,283.65,282.82,283.37,14211.0,276.9817,277.5688,276.7566,277.2948,14211.0
2024-08-05 14:55:00,283.48,283.48,283.0,283.23,13674.0,277.4025,277.4025,276.9328,277.1578,13674.0
2024-08-05 15:00:00,283.19,283.33,282.78,282.81,38679.0,277.1187,277.2557,276.7175,276.7468,38679.0
2024-08-05 15:05:00,282.92,282.95,282.54,282.73,20544.0,276.8545,276.8838,276.4826,276.6685,20544.0
2024-08-05 15:10:00,282.69,282.81,282.31,282.5,21714.0,276.6294,276.7468,276.2575,276.4435,21714.0
2024-08-05 15:15:00,282.47,282.53,282.2,282.48,10106.0,276.4141,276.4728,276.1499,276.4239,10106.0
2024-08-05 15:20:00,282.45,282.67,282.15,282.28,18179.0,276.3945,276.6098,276.101,276.2282,18179.0
2024-08-05 15:25:00,282.13,282.37,282.01,282.33,12226.0,276.0814,276.3163,275.964,276.2771,12226.0
2024-08-05 15:30:00,282.38,282.49,281.59,281.76,20453.0,276.326,276.4337,275.553,275.7193,20453.0
2024-08-05 15:35:00,281.76,281.89,281.15,281.4,32475.0,275.7193,275.8466,275.1224,275.3671,32475.0
2024-08-05 15:40:00,281.39,281.54,281.03,281.11,25364.0,275.3573,275.5041,275.005,275.0833,25364.0
2024-08-05 15:45:00,281.09,281.29,280.71,280.85,28044.0,275.0637,275.2594,274.6918,274.8288,28044.0
2024-08-05 15:50:00,280.8,282.89,280.66,282.68,50280.0,274.7799,276.8251,274.6429,276.6196,50280.0
2024-08-05 15:55:00,282.67,283.2,282.33,283.17,119574.0,276.6098,277.1285,276.2771,277.0991,119574.0
2024-08-06 09:30:00,284.8,284.8,282.57,282.77,24897.0,278.6942,278.6942,276.512,276.7077,24897.0
2024-08-06 09:35:00,283.0,285.67,283.0,285.67,6336.0,276.9328,279.5455,276.9328,279.5455,6336.0
2024-08-06 09:40:00,284.98,285.61,284.29,285.38,5653.0,278.8703,279.4868,278.1951,279.2617,5653.0
2024-08-06 09:45:00,285.38,286.76,285.25,286.76,1500.0,279.2617,280.6121,279.1345,280.6121,1500.0
2024-08-06 09:50:00,286.82,289.18,286.82,288.98,7992.0,280.6709,282.9803,280.6709,282.7845,7992.0
2024-08-06 09:55:00,288.63,288.97,287.58,287.81,21790.0,282.4421,282.7748,281.4146,281.6396,21790.0
2024-08-06 10:00:00,287.86,288.75,287.48,287.97,20867.0,281.6886,282.5595,281.3167,281.7962,20867.0
2024-08-06 10:05:00,288.2,288.61,287.66,288.61,13124.0,282.0213,282.4225,281.4928,282.4225,13124.0
2024-08-06 10:10:00,288.55,289.2,288.08,288.68,7243.0,282.3638,282.9998,281.9038,282.491,7243.0
2024-08-06 10:15:00,288.73,288.87,288.14,288.14,4578.0,282.5399,282.6769,281.9626,281.9626,4578.0
2024-08-06 10:20:00,288.36,288.5,288.0,288.48,8589.0,282.1778,282.3148,281.8256,282.2953,8589.0
2024-08-06 10:25:00,288.64,289.03,287.15,287.22,13773.0,282.4518,282.8335,280.9938,281.0623,13773.0
2024-08-06 10:30:00,287.51,287.59,286.92,287.14,17581.0,281.3461,281.4243,280.7687,280.984,17581.0
2024-08-06 10:35:00,287.14,287.62,286.9,287.49,5933.0,280.984,281.4537,280.7491,281.3265,5933.0
2024-08-06 10:40:00,287.76,288.78,287.72,288.72,5598.0,281.5907,282.5888,281.5516,282.5301,5598.0
2024-08-06 10:45:00,288.92,289.3,288.68,289.1,4132.0,282.7258,283.0977,282.491,282.902,4132.0
2024-08-06 10:50:00,288.87,289.22,288.44,289.09,2801.0,282.6769,283.0194,282.2561,282.8922,2801.0
2024-08-06 10:55:00,288.92,288.95,288.02,288.26,14416.0,282.7258,282.7552,281.8451,282.08,14416.0
2024-08-06 11:00:00,288.31,288.31,287.76,288.08,11944.0,282.1289,282.1289,281.5907,281.9038,11944.0
2024-08-06 11:05:00,288.08,288.4,287.78,288.09,8887.0,281.9038,282.217,281.6103,281.9136,8887.0
2024-08-06 11:10:00,288.09,288.66,287.63,288.65,9915.0,281.9136,282.4714,281.4635,282.4616,9915.0
2024-08-06 11:15:00,288.35,288.41,287.55,288.05,10964.0,282.1681,282.2268,281.3852,281.8745,10964.0
2024-08-06 11:20:00,287.87,288.22,287.53,287.67,4460.0,281.6983,282.0408,281.3656,281.5026,4460.0
2024-08-06 11:25:00,287.65,287.89,286.74,286.74,10213.0,281.4831,281.7179,280.5926,280.5926,10213.0
2024-08-06 11:30:00,286.69,287.14,286.59,286.93,4728.0,280.5436,280.984,280.4458,280.7785,4728.0
2024-08-06 11:35:00,286.82,287.29,286.82,287.0,3659.0,280.6709,281.1308,280.6709,280.847,3659.0
2024-08-06 11:40:00,287.03,287.03,286.44,286.44,2444.0,280.8764,280.8764,280.299,280.299,2444.0
2024-08-06 11:45:00,286.5,287.68,286.5,287.68,24283.0,280.3577,281.5124,280.3577,281.5124,24283.0
2024-08-06 11:50:00,287.91,288.25,287.8,287.91,3169.0,281.7375,282.0702,281.6298,281.7375,3169.0
2024-08-06 11:55:00,287.97,288.03,287.7,287.94,3198.0,281.7962,281.8549,281.532,281.7668,3198.0
2024-08-06 12:00:00,288.14,288.28,287.93,288.05,6020.0,281.9626,282.0996,281.7571,281.8745,6020.0
2024-08-06 12:05:00,288.06,289.01,287.78,289.01,9130.0,281.8843,282.8139,281.6103,282.8139,9130.0
2024-08-06 12:10:00,289.01,289.01,288.48,288.89,4078.0,282.8139,282.8139,282.2953,282.6965,4078.0
2024-08-06 12:15:00,288.72,289.29,288.72,289.18,4189.0,282.5301,283.0879,282.5301,282.9803,4189.0
2024-08-06 12:20:00,289.22,289.41,288.77,288.97,5756.0,283.0194,283.2053,282.5791,282.7748,5756.0
2024-08-06 12:25:00,288.97,288.99,288.63,288.98,3044.0,282.7748,282.7943,282.4421,282.7845,3044.0
2024-08-06 12:30:00,288.94,288.94,288.26,288.39,2972.0,282.7454,282.7454,282.08,282.2072,2972.0
2024-08-06 12:35:00,288.36,288.36,287.89,288.25,2164.0,282.1778,282.1778,281.7179,282.0702,2164.0
2024-08-06 12:40:00,288.24,288.36,288.08,288.14,3996.0,282.0604,282.1778,281.9038,281.9626,3996.0
2024-08-06 12:45:00,288.03,288.42,287.96,288.18,4323.0,281.8549,282.2366,281.7864,282.0017,4323.0
2024-08-06 12:50:00,288.29,289.06,288.28,288.83,3514.0,282.1093,282.8628,282.0996,282.6378,3514.0
2024-08-06 12:55:00,288.94,288.94,288.76,288.92,1131.0,282.7454,282.7454,282.5693,282.7258,1131.0
2024-08-06 13:00:00,288.65,289.24,288.52,289.15,2082.0,282.4616,283.039,282.3344,282.9509,2082.0
2024-08-06 13:05:00,289.17,289.3,289.15,289.15,500.0,282.9705,283.0977,282.9509,282.9509,500.0
2024-08-06 13:10:00,289.21,289.39,289.15,289.31,2581.0,283.0096,283.1858,282.9509,283.1075,2581.0
2024-08-06 13:15:00,289.3,289.32,288.61,288.61,2422.0,283.0977,283.1173,282.4225,282.4225,2422.0
2024-08-06 13:20:00,288.86,288.97,288.69,288.71,833.0,282.6671,282.7748,282.5008,282.5203,833.0
2024-08-06 13:25:00,288.84,289.21,288.7,289.21,6641.0,282.6475,283.0096,282.5106,283.0096,6641.0
2024-08-06 13:30:00,289.28,289.47,289.02,289.26,3165.0,283.0781,283.264,282.8237,283.0585,3165.0
2024-08-06 13:35:00,289.43,289.7,289.31,289.7,1306.0,283.2249,283.4891,283.1075,283.4891,1306.0
2024-08-06 13:40:00,289.55,289.55,288.77,289.18,7089.0,283.3423,283.3423,282.5791,282.9803,7089.0
2024-08-06 13:45:00,289.28,289.28,289.12,289.17,1079.0,283.0781,283.0781,282.9215,282.9705,1079.0
2024-08-06 13:50:00,289.15,289.18,288.9,288.94,8072.0,282.9509,282.9803,282.7063,282.7454,8072.0
2024-08-06 13:55:00,289.0,289.31,288.56,288.56,15041.0,282.8041,283.1075,282.3736,282.3736,15041.0
2024-08-06 14:00:00,288.65,288.83,288.41,288.45,15453.0,282.4616,282.6378,282.2268,282.2659,15453.0
2024-08-06 14:05:00,288.42,288.49,288.16,288.16,2165.0,282.2366,282.3051,281.9821,281.9821,2165.0
2024-08-06 14:10:00,288.18,288.36,288.0,288.05,1565.0,282.0017,282.1778,281.8256,281.8745,1565.0
2024-08-06 14:15:00,287.97,288.69,287.97,288.4,5668.0,281.7962,282.5008,281.7962,282.217,5668.0
2024-08-06 14:20:00,288.3,288.76,288.3,288.76,2146.0,282.1191,282.5693,282.1191,282.5693,2146.0
2024-08-06 14:25:00,288.58,288.71,288.32,288.65,3407.0,282.3931,282.5203,282.1387,282.4616,3407.0
2024-08-06 14:30:00,288.66,289.28,288.52,289.28,8787.0,282.4714,283.0781,282.3344,283.0781,8787.0
2024-08-06 14:35:00,289.16,289.49,289.0,289.49,2180.0,282.9607,283.2836,282.8041,283.2836,2180.0
2024-08-06 14:40:00,289.24,289.26,289.04,289.05,1045.0,283.039,283.0585,282.8433,282.853,1045.0
2024-08-06 14:45:00,289.15,289.35,288.97,289.19,5551.0,282.9509,283.1466,282.7748,282.99,5551.0
2024-08-06 14:50:00,289.16,289.47,289.06,289.46,9766.0,282.9607,283.264,282.8628,283.2543,9766.0
2024-08-06 14:55:00,289.46,289.46,288.68,288.76,10488.0,283.2543,283.2543,282.491,282.5693,10488.0
2024-08-06 15:00:00,288.64,288.81,287.77,287.77,11756.0,282.4518,282.6182,281.6005,281.6005,11756.0
2024-08-06 15:05:00,287.91,288.13,287.4,287.69,7571.0,281.7375,281.9528,281.2384,281.5222,7571.0
2024-08-06 15:10:00,287.76,288.3,287.76,288.3,6388.0,281.5907,282.1191,281.5907,282.1191,6388.0
2024-08-06 15:15:00,288.15,288.18,287.63,287.88,5177.0,281.9723,282.0017,281.4635,281.7081,5177.0
2024-08-06 15:20:00,287.9,289.12,287.74,289.12,5687.0,281.7277,282.9215,281.5711,282.9215,5687.0
2024-08-06 15:25:00,289.33,289.5,289.01,289.09,10752.0,283.127,283.2934,282.8139,282.8922,10752.0
2024-08-06 15:30:00,289.06,289.15,288.53,288.79,7076.0,282.8628,282.9509,282.3442,282.5986,7076.0
2024-08-06 15:35:00,288.93,289.09,288.56,288.73,12184.0,282.7356,282.8922,282.3736,282.5399,12184.0
2024-08-06 15:40:00,288.65,288.73,288.06,288.06,9893.0,282.4616,282.5399,281.8843,281.8843,9893.0
2024-08-06 15:45:00,288.05,288.1,287.04,287.17,15150.0,281.8745,281.9234,280.8861,281.0134,15150.0
2024-08-06 15:50:00,287.07,287.3,285.96,285.96,37688.0,280.9155,281.1406,279.8293,279.8293,37688.0
2024-08-06 15:55:00,285.99,286.34,285.28,285.48,83017.0,279.8587,280.2011,279.1639,279.3596,83017.0
2024-08-07 09:30:00,289.0,289.0,286.97,286.97,15608.0,282.8041,282.8041,280.8176,280.8176,15608.0
2024-08-07 09:35:00,286.58,287.74,286.4,287.32,11856.0,280.436,281.5711,280.2599,281.1601,11856.0
2024-08-07 09:40:00,287.49,288.16,287.18,287.34,17613.0,281.3265,281.9821,281.0231,281.1797,17613.0
2024-08-07 09:45:00,287.53,288.73,287.53,288.0,23168.0,281.3656,282.5399,281.3656,281.8256,23168.0
2024-08-07 09:50:00,287.86,288.09,287.62,288.07,4332.0,281.6886,281.9136,281.4537,281.8941,4332.0
2024-08-07 09:55:00,287.72,288.13,287.33,287.74,9881.0,281.5516,281.9528,281.1699,281.5711,9881.0
2024-08-07 10:00:00,287.42,287.53,286.81,286.94,1184.0,281.258,281.3656,280.6611,280.7883,1184.0
2024-08-07 10:05:00,286.82,288.15,286.82,288.15,1413.0,280.6709,281.9723,280.6709,281.9723,1413.0
2024-08-07 10:10:00,288.17,288.18,286.95,287.0,4089.0,281.9919,282.0017,280.7981,280.847,4089.0
2024-08-07 10:15:00,286.44,286.94,285.82,285.86,2789.0,280.299,280.7883,279.6923,279.7314,2789.0
2024-08-07 10:20:00,286.06,286.17,285.85,285.85,6219.0,279.9271,280.0348,279.7217,279.7217,6219.0
2024-08-07 10:25:00,285.61,285.69,284.63,284.76,4313.0,279.4868,279.5651,278.5278,278.655,4313.0
2024-08-07 10:30:00,284.5,284.99,284.35,284.37,7080.0,278.4006,278.8801,278.2538,278.2734,7080.0
2024-08-07 10:35:00,284.54,284.58,283.34,283.34,13405.0,278.4397,278.4789,277.2655,277.2655,13405.0
2024-08-07 10:40:00,283.43,284.62,283.0,284.62,38471.0,277.3535,278.518,276.9328,278.518,38471.0
2024-08-07 10:45:00,285.17,285.34,284.16,284.16,1392.0,279.0562,279.2226,278.0679,278.0679,1392.0
2024-08-07 10:50:00,284.25,284.4,283.52,283.52,7871.0,278.156,278.3027,277.4416,277.4416,7871.0
2024-08-07 10:55:00,283.82,284.23,283.73,284.23,12884.0,277.7352,278.1364,277.6471,278.1364,12884.0
2024-08-07 11:00:00,284.32,285.03,284.3,284.76,6905.0,278.2245,278.9192,278.2049,278.655,6905.0
2024-08-07 11:05:00,285.04,285.3,284.73,284.88,3083.0,278.929,279.1834,278.6257,278.7724,3083.0
2024-08-07 11:10:00,284.91,285.22,284.66,284.95,1050.0,278.8018,279.1052,278.5572,278.8409,1050.0
2024-08-07 11:15:00,284.98,285.08,284.56,284.69,3627.0,278.8703,278.9682,278.4593,278.5865,3627.0
2024-08-07 11:20:00,284.69,284.9,284.64,284.73,2429.0,278.5865,278.792,278.5376,278.6257,2429.0
2024-08-07 11:25:00,284.6,285.36,284.6,285.15,3644.0,278.4985,279.2422,278.4985,279.0367,3644.0
2024-08-07 11:30:00,284.93,285.1,284.81,284.94,1767.0,278.8214,278.9877,278.7039,278.8312,1767.0
2024-08-07 11:35:00,285.04,285.04,284.53,284.62,4008.0,278.929,278.929,278.43,278.518,4008.0
2024-08-07 11:40:00,284.51,284.86,284.49,284.75,2807.0,278.4104,278.7529,278.3908,278.6452,2807.0
2024-08-07 11:45:00,284.44,284.68,284.19,284.62,2321.0,278.3419,278.5767,278.0972,278.518,2321.0
2024-08-07 11:50:00,284.87,284.98,284.68,284.8,1681.0,278.7627,278.8703,278.5767,278.6942,1681.0
2024-08-07 11:55:00,284.69,284.69,284.22,284.33,1900.0,278.5865,278.5865,278.1266,278.2342,1900.0
2024-08-07 12:00:00,283.92,284.13,283.26,283.26,4283.0,277.833,278.0385,277.1872,277.1872,4283.0
2024-08-07 12:05:00,283.19,283.75,283.19,283.55,2052.0,277.1187,277.6667,277.1187,277.471,2052.0
2024-08-07 12:10:00,283.37,283.69,283.25,283.65,3107.0,277.2948,277.608,277.1774,277.5688,3107.0
2024-08-07 12:15:00,283.68,283.83,283.64,283.83,527.0,277.5982,277.745,277.559,277.745,527.0
2024-08-07 12:20:00,283.66,283.98,283.66,283.72,2699.0,277.5786,277.8917,277.5786,277.6373,2699.0
2024-08-07 12:25:00,283.73,284.18,283.57,284.17,3657.0,277.6471,278.0875,277.4905,278.0777,3657.0
2024-08-07 12:30:00,284.34,284.35,283.65,283.85,3988.0,278.244,278.2538,277.5688,277.7645,3988.0
2024-08-07 12:35:00,283.85,283.86,283.62,283.68,2509.0,277.7645,277.7743,277.5395,277.5982,2509.0
2024-08-07 12:40:00,283.48,283.99,283.2,283.2,4260.0,277.4025,277.9015,277.1285,277.1285,4260.0
2024-08-07 12:45:00,283.21,283.25,282.88,282.94,2085.0,277.1383,277.1774,276.8153,276.874,2085.0
2024-08-07 12:50:00,282.64,282.72,281.89,282.03,6158.0,276.5805,276.6588,275.8466,275.9835,6158.0
2024-08-07 12:55:00,282.03,282.41,281.88,281.89,2860.0,275.9835,276.3554,275.8368,275.8466,2860.0
2024-08-07 13:00:00,281.95,282.05,281.49,281.74,2833.0,275.9053,276.0031,275.4551,275.6998,2833.0
2024-08-07 13:05:00,281.5,281.54,280.97,280.97,5896.0,275.4649,275.5041,274.9463,274.9463,5896.0
2024-08-07 13:10:00,281.02,281.12,280.49,280.55,8176.0,274.9952,275.0931,274.4766,274.5353,8176.0
2024-08-07 13:15:00,280.62,281.1,280.57,281.05,14805.0,274.6038,275.0735,274.5549,275.0246,14805.0
2024-08-07 13:20:00,281.0,281.46,280.94,281.35,5180.0,274.9756,275.4258,274.9169,275.3181,5180.0
2024-08-07 13:25:00,281.46,281.72,281.12,281.15,2206.0,275.4258,275.6802,275.0931,275.1224,2206.0
2024-08-07 13:30:00,281.26,281.44,281.12,281.24,3216.0,275.2301,275.4062,275.0931,275.2105,3216.0
2024-08-07 13:35:00,281.31,281.65,280.93,280.93,10919.0,275.279,275.6117,274.9071,274.9071,10919.0
2024-08-07 13:40:00,280.57,280.95,280.39,280.6,29006.0,274.5549,274.9267,274.3787,274.5842,29006.0
2024-08-07 13:45:00,280.61,280.85,279.55,279.6,20095.0,274.594,274.8288,273.5567,273.6056,20095.0
2024-08-07 13:50:00,279.6,280.07,279.5,280.04,53037.0,273.6056,274.0656,273.5078,274.0362,53037.0
2024-08-07 13:55:00,279.81,279.83,279.24,279.57,18399.0,273.8111,273.8307,273.2534,273.5763,18399.0
2024-08-07 14:00:00,279.57,280.13,279.46,279.63,16694.0,273.5763,274.1243,273.4686,273.635,16694.0
2024-08-07 14:05:00,279.67,279.67,278.22,278.58,15833.0,273.6741,273.6741,272.2552,272.6075,15833.0
2024-08-07 14:10:00,278.58,279.01,278.05,278.36,28936.0,272.6075,273.0283,272.0889,272.3922,28936.0
2024-08-07 14:15:00,278.18,278.32,277.06,277.5,13990.0,272.2161,272.3531,271.1201,271.5507,13990.0
2024-08-07 14:20:00,277.48,278.79,277.29,278.28,13660.0,271.5311,272.813,271.3452,272.3139,13660.0
2024-08-07 14:25:00,278.1,278.66,278.04,278.3,7499.0,272.1378,272.6858,272.0791,272.3335,7499.0
2024-08-07 14:30:00,278.19,278.19,277.5,277.62,7367.0,272.2259,272.2259,271.5507,271.6681,7367.0
2024-08-07 14:35:00,277.65,277.82,277.37,277.37,8577.0,271.6975,271.8638,271.4235,271.4235,8577.0
2024-08-07 14:40:00,277.51,278.15,277.43,277.71,7784.0,271.5605,272.1867,271.4822,271.7562,7784.0
2024-08-07 14:45:00,277.72,277.96,277.25,277.5,6369.0,271.766,272.0008,271.306,271.5507,6369.0
2024-08-07 14:50:00,277.5,277.92,277.38,277.76,9447.0,271.5507,271.9617,271.4332,271.8051,9447.0
2024-08-07 14:55:00,277.78,278.48,277.78,278.06,14914.0,271.8247,272.5097,271.8247,272.0987,14914.0
2024-08-07 15:00:00,277.84,278.99,277.71,278.99,12044.0,271.8834,273.0087,271.7562,273.0087,12044.0
2024-08-07 15:05:00,278.99,278.99,278.56,278.63,5614.0,273.0087,273.0087,272.5879,272.6564,5614.0
2024-08-07 15:10:00,278.77,279.06,278.51,278.85,9251.0,272.7934,273.0772,272.539,272.8717,9251.0
2024-08-07 15:15:00,278.98,279.27,278.92,278.99,7943.0,272.9989,273.2827,272.9402,273.0087,7943.0
2024-08-07 15:20:00,278.95,279.18,278.5,278.5,5667.0,272.9696,273.1947,272.5292,272.5292,5667.0
2024-08-07 15:25:00,278.52,278.81,278.51,278.68,7086.0,272.5488,272.8326,272.539,272.7054,7086.0
2024-08-07 15:30:00,278.6,278.97,278.43,278.51,17373.0,272.6271,272.9892,272.4607,272.539,17373.0
2024-08-07 15:35:00,278.54,279.02,278.33,278.43,19911.0,272.5684,273.0381,272.3629,272.4607,19911.0
2024-08-07 15:40:00,278.33,278.53,277.58,277.7,16683.0,272.3629,272.5586,271.629,271.7464,16683.0
2024-08-07 15:45:00,277.71,278.2,277.6,278.1,15230.0,271.7562,272.2357,271.6485,272.1378,15230.0
2024-08-07 15:50:00,278.18,278.38,277.58,278.02,54319.0,272.2161,272.4118,271.629,272.0595,54319.0
2024-08-07 15:55:00,278.12,278.36,277.77,278.36,141341.0,272.1574,272.3922,271.8149,272.3922,141341.0
2024-08-08 09:30:00,279.12,280.28,278.75,279.38,12594.0,273.1359,274.2711,272.7739,273.3904,12594.0
2024-08-08 09:35:00,279.65,280.41,278.59,280.03,6051.0,273.6546,274.3983,272.6173,274.0264,6051.0
2024-08-08 09:40:00,279.77,281.02,279.77,279.94,1948.0,273.772,274.9952,273.772,273.9384,1948.0
2024-08-08 09:45:00,280.09,281.12,279.99,279.99,3767.0,274.0851,275.0931,273.9873,273.9873,3767.0
2024-08-08 09:50:00,279.99,281.56,279.99,281.56,700.0,273.9873,275.5236,273.9873,275.5236,700.0
2024-08-08 09:55:00,281.69,281.8,280.73,281.31,3555.0,275.6508,275.7585,274.7114,275.279,3555.0
2024-08-08 10:00:00,280.93,281.65,280.93,280.96,3351.0,274.9071,275.6117,274.9071,274.9365,3351.0
2024-08-08 10:05:00,280.82,280.85,279.13,279.13,2900.0,274.7995,274.8288,273.1457,273.1457,2900.0
2024-08-08 10:10:00,279.6,280.23,279.51,279.99,4113.0,273.6056,274.2221,273.5176,273.9873,4113.0
2024-08-08 10:15:00,279.94,280.31,279.82,280.3,3334.0,273.9384,274.3004,273.8209,274.2906,3334.0
2024-08-08 10:20:00,280.25,280.29,279.85,280.27,11550.0,274.2417,274.2809,273.8503,274.2613,11550.0
2024-08-08 10:25:00,280.27,280.55,280.18,280.28,5634.0,274.2613,274.5353,274.1732,274.2711,5634.0
2024-08-08 10:30:00,280.2,280.25,279.92,280.25,947.0,274.1928,274.2417,273.9188,274.2417,947.0
2024-08-08 10:35:00,280.26,280.26,279.7,279.82,3395.0,274.2515,274.2515,273.7035,273.8209,3395.0
2024-08-08 10:40:00,279.74,279.79,279.19,279.51,4487.0,273.7426,273.7916,273.2044,273.5176,4487.0
2024-08-08 10:45:00,279.67,279.9,279.37,279.4,10109.0,273.6741,273.8992,273.3806,273.4099,10109.0
2024-08-08 10:50:00,279.29,279.55,278.84,279.04,5670.0,273.3023,273.5567,272.8619,273.0577,5670.0
2024-08-08 10:55:00,279.01,279.38,278.96,279.31,3787.0,273.0283,273.3904,272.9794,273.3219,3787.0
2024-08-08 11:00:00,279.26,280.02,279.03,279.8,13524.0,273.2729,274.0166,273.0479,273.8014,13524.0
2024-08-08 11:05:00,279.78,279.81,279.33,279.59,9049.0,273.7818,273.8111,273.3414,273.5959,9049.0
2024-08-08 11:10:00,279.7,279.7,278.79,279.0,19528.0,273.7035,273.7035,272.813,273.0185,19528.0
2024-08-08 11:15:00,279.04,279.4,278.98,279.16,10114.0,273.0577,273.4099,272.9989,273.1751,10114.0
2024-08-08 11:20:00,279.19,279.39,278.93,279.06,11207.0,273.2044,273.4001,272.95,273.0772,11207.0
2024-08-08 11:25:00,279.05,279.46,278.95,279.19,11119.0,273.0674,273.4686,272.9696,273.2044,11119.0
2024-08-08 11:30:00,279.07,279.19,278.71,278.79,4560.0,273.087,273.2044,272.7347,272.813,4560.0
2024-08-08 11:35:00,278.76,279.07,278.76,278.88,3030.0,272.7837,273.087,272.7837,272.9011,3030.0
2024-08-08 11:40:00,278.83,278.84,278.72,278.78,1861.0,272.8522,272.8619,272.7445,272.8032,1861.0
2024-08-08 11:45:00,278.63,278.8,278.18,278.23,7049.0,272.6564,272.8228,272.2161,272.265,7049.0
2024-08-08 11:50:00,278.2,278.6,278.2,278.54,7702.0,272.2357,272.6271,272.2357,272.5684,7702.0
2024-08-08 11:55:00,278.54,278.54,278.19,278.24,4000.0,272.5684,272.5684,272.2259,272.2748,4000.0
2024-08-08 12:00:00,278.25,278.66,278.07,278.66,7995.0,272.2846,272.6858,272.1084,272.6858,7995.0
2024-08-08 12:05:00,278.66,278.82,278.62,278.8,3917.0,272.6858,272.8424,272.6467,272.8228,3917.0
2024-08-08 12:10:00,278.81,278.87,278.42,278.65,4257.0,272.8326,272.8913,272.4509,272.676,4257.0
2024-08-08 12:15:00,278.77,278.77,278.39,278.52,1909.0,272.7934,272.7934,272.4216,272.5488,1909.0
2024-08-08 12:20:00,278.49,278.75,278.42,278.75,2391.0,272.5194,272.7739,272.4509,272.7739,2391.0
2024-08-08 12:25:00,278.33,278.33,277.67,277.75,4753.0,272.3629,272.3629,271.717,271.7953,4753.0
2024-08-08 12:30:00,277.75,277.75,276.99,277.24,14326.0,271.7953,271.7953,271.0516,271.2962,14326.0
2024-08-08 12:35:00,277.24,277.44,276.91,276.99,9196.0,271.2962,271.492,270.9733,271.0516,9196.0
2024-08-08 12:40:00,276.99,277.58,276.97,277.49,7093.0,271.0516,271.629,271.032,271.5409,7093.0
2024-08-08 12:45:00,277.69,278.2,277.65,278.13,3463.0,271.7366,272.2357,271.6975,272.1672,3463.0
2024-08-08 12:50:00,278.25,278.36,277.95,278.34,6278.0,272.2846,272.3922,271.991,272.3727,6278.0
2024-08-08 12:55:00,278.25,278.34,277.91,277.94,3718.0,272.2846,272.3727,271.9519,271.9812,3718.0
2024-08-08 13:00:00,277.84,278.22,277.76,277.76,4388.0,271.8834,272.2552,271.8051,271.8051,4388.0
2024-08-08 13:05:00,277.75,278.05,277.37,278.05,6128.0,271.7953,272.0889,271.4235,272.0889,6128.0
2024-08-08 13:10:00,278.06,278.22,277.87,278.19,5255.0,272.0987,272.2552,271.9127,272.2259,5255.0
2024-08-08 13:15:00,278.06,278.41,278.05,278.25,2490.0,272.0987,272.4412,272.0889,272.2846,2490.0
2024-08-08 13:20:00,278.2,278.39,278.07,278.14,5627.0,272.2357,272.4216,272.1084,272.1769,5627.0
2024-08-08 13:25:00,278.14,278.48,278.14,278.45,8490.0,272.1769,272.5097,272.1769,272.4803,8490.0
2024-08-08 13:30:00,278.46,278.61,278.15,278.33,9458.0,272.4901,272.6369,272.1867,272.3629,9458.0
2024-08-08 13:35:00,278.14,278.23,277.61,277.61,4123.0,272.1769,272.265,271.6583,271.6583,4123.0
2024-08-08 13:40:00,277.79,278.0,277.34,277.42,19065.0,271.8345,272.0399,271.3941,271.4724,19065.0
2024-08-08 13:45:00,277.42,278.0,277.33,277.89,14488.0,271.4724,272.0399,271.3843,271.9323,14488.0
2024-08-08 13:50:00,277.89,278.68,276.9,278.68,57582.0,271.9323,272.7054,270.9635,272.7054,57582.0
2024-08-08 13:55:00,278.57,278.68,278.18,278.36,4954.0,272.5977,272.7054,272.2161,272.3922,4954.0
2024-08-08 14:00:00,278.22,278.57,278.21,278.53,6943.0,272.2552,272.5977,272.2454,272.5586,6943.0
2024-08-08 14:05:00,278.53,278.6,278.22,278.37,3308.0,272.5586,272.6271,272.2552,272.402,3308.0
2024-08-08 14:10:00,278.25,278.46,277.7,277.7,10566.0,272.2846,272.4901,271.7464,271.7464,10566.0
2024-08-08 14:15:00,277.7,278.08,277.65,277.83,68339.0,271.7464,272.1182,271.6975,271.8736,68339.0
2024-08-08 14:20:00,277.84,277.94,277.46,277.67,20882.0,271.8834,271.9812,271.5115,271.717,20882.0
2024-08-08 14:25:00,277.85,277.88,277.22,277.43,15560.0,271.8932,271.9225,271.2767,271.4822,15560.0
2024-08-08 14:30:00,277.49,277.84,277.42,277.84,8340.0,271.5409,271.8834,271.4724,271.8834,8340.0
2024-08-08 14:35:00,277.54,277.6,277.31,277.34,5048.0,271.5898,271.6485,271.3647,271.3941,5048.0
2024-08-08 14:40:00,277.34,277.34,276.93,277.09,7411.0,271.3941,271.3941,270.9929,271.1495,7411.0
2024-08-08 14:45:00,277.21,277.5,277.21,277.38,12580.0,271.2669,271.5507,271.2669,271.4332,12580.0
2024-08-08 14:50:00,277.44,277.67,277.35,277.44,9019.0,271.492,271.717,271.4039,271.492,9019.0
2024-08-08 14:55:00,277.5,277.64,277.42,277.48,6800.0,271.5507,271.6877,271.4724,271.5311,6800.0
2024-08-08 15:00:00,277.43,277.64,277.25,277.35,7561.0,271.4822,271.6877,271.306,271.4039,7561.0
2024-08-08 15:05:00,277.19,277.56,277.17,277.51,8622.0,271.2473,271.6094,271.2277,271.5605,8622.0
2024-08-08 15:10:00,277.49,277.66,277.49,277.65,3246.0,271.5409,271.7072,271.5409,271.6975,3246.0
2024-08-08 15:15:00,277.53,277.76,277.45,277.64,7847.0,271.58,271.8051,271.5017,271.6877,7847.0
2024-08-08 15:20:00,277.59,277.79,277.47,277.6,7963.0,271.6387,271.8345,271.5213,271.6485,7963.0
2024-08-08 15:25:00,277.5,277.61,277.17,277.33,9279.0,271.5507,271.6583,271.2277,271.3843,9279.0
2024-08-08 15:30:00,277.15,277.26,276.46,276.78,12551.0,271.2082,271.3158,270.533,270.8461,12551.0
2024-08-08 15:35:00,276.76,277.24,276.6,277.13,8644.0,270.8265,271.2962,270.67,271.1886,8644.0
2024-08-08 15:40:00,277.2,277.8,277.12,277.78,7019.0,271.2571,271.8442,271.1788,271.8247,7019.0
2024-08-08 15:45:00,277.78,278.02,277.44,277.68,35348.0,271.8247,272.0595,271.492,271.7268,35348.0
2024-08-08 15:50:00,277.74,278.36,277.43,278.29,35090.0,271.7855,272.3922,271.4822,272.3237,35090.0
2024-08-08 15:55:00,278.19,278.87,277.95,278.67,81694.0,272.2259,272.8913,271.991,272.6956,81694.0
2024-08-09 09:30:00,277.44,277.97,276.84,277.42,29240.0,271.492,272.0106,270.9048,271.4724,29240.0
2024-08-09 09:35:00,277.43,277.87,275.89,275.89,14781.0,271.4822,271.9127,269.9752,269.9752,14781.0
2024-08-09 09:40:00,276.2,276.52,274.41,274.6,13865.0,270.2785,270.5917,268.5269,268.7128,13865.0
2024-08-09 09:45:00,274.45,275.2,274.36,274.84,6362.0,268.5661,269.3,268.478,268.9477,6362.0
2024-08-09 09:50:00,274.84,275.05,274.15,274.91,10640.0,268.9477,269.1532,268.2725,269.0162,10640.0
2024-08-09 09:55:00,274.92,275.37,274.82,275.2,11171.0,269.026,269.4663,268.9281,269.3,11171.0
2024-08-09 10:00:00,275.05,275.54,274.69,275.54,13781.0,269.1532,269.6327,268.8009,269.6327,13781.0
2024-08-09 10:05:00,275.33,275.58,274.95,275.23,7125.0,269.4272,269.6718,269.0553,269.3293,7125.0
2024-08-09 10:10:00,275.23,275.9,275.23,275.75,14398.0,269.3293,269.985,269.3293,269.8382,14398.0
2024-08-09 10:15:00,275.68,275.86,275.63,275.67,3405.0,269.7697,269.9458,269.7208,269.7599,3405.0
2024-08-09 10:20:00,275.84,276.21,275.65,276.2,7461.0,269.9263,270.2883,269.7403,270.2785,7461.0
2024-08-09 10:25:00,276.19,276.2,275.95,276.13,2713.0,270.2688,270.2785,270.0339,270.21,2713.0
2024-08-09 10:30:00,276.25,276.25,275.64,275.86,4608.0,270.3275,270.3275,269.7305,269.9458,4608.0
2024-08-09 10:35:00,275.63,276.14,275.36,276.13,4418.0,269.7208,270.2198,269.4565,270.21,4418.0
2024-08-09 10:40:00,276.16,276.29,275.82,275.82,3146.0,270.2394,270.3666,269.9067,269.9067,3146.0
2024-08-09 10:45:00,275.85,276.37,275.69,275.69,3071.0,269.936,270.4449,269.7795,269.7795,3071.0
2024-08-09 10:50:00,275.79,276.17,275.78,276.02,5574.0,269.8773,270.2492,269.8675,270.1024,5574.0
2024-08-09 10:55:00,276.05,276.4,275.89,275.93,13580.0,270.1318,270.4743,269.9752,270.0143,13580.0
2024-08-09 11:00:00,276.0,276.23,275.76,275.84,12924.0,270.0828,270.3079,269.848,269.9263,12924.0
2024-08-09 11:05:00,275.99,276.32,275.99,276.09,1113.0,270.073,270.396,270.073,270.1709,1113.0
2024-08-09 11:10:00,276.3,276.3,275.94,276.1,2599.0,270.3764,270.3764,270.0241,270.1807,2599.0
2024-08-09 11:15:00,276.1,276.45,276.02,276.19,2604.0,270.1807,270.5232,270.1024,270.2688,2604.0
2024-08-09 11:20:00,276.04,276.22,275.93,276.22,1994.0,270.122,270.2981,270.0143,270.2981,1994.0
2024-08-09 11:25:00,276.21,276.21,275.78,275.82,5218.0,270.2883,270.2883,269.8675,269.9067,5218.0
2024-08-09 11:30:00,275.74,275.9,275.31,275.31,8119.0,269.8284,269.985,269.4076,269.4076,8119.0
2024-08-09 11:35:00,275.37,275.54,274.93,275.0,3533.0,269.4663,269.6327,269.0358,269.1043,3533.0
2024-08-09 11:40:00,275.05,275.46,274.85,275.28,7880.0,269.1532,269.5544,268.9575,269.3783,7880.0
2024-08-09 11:45:00,275.38,275.48,274.99,275.0,5421.0,269.4761,269.574,269.0945,269.1043,5421.0
2024-08-09 11:50:00,275.05,275.18,274.72,274.72,4949.0,269.1532,269.2804,268.8303,268.8303,4949.0
2024-08-09 11:55:00,274.84,274.84,274.51,274.51,4593.0,268.9477,268.9477,268.6248,268.6248,4593.0
2024-08-09 12:00:00,274.67,275.0,274.55,274.9,8210.0,268.7813,269.1043,268.6639,269.0064,8210.0
2024-08-09 12:05:00,274.9,275.06,274.82,274.84,4362.0,269.0064,269.163,268.9281,268.9477,4362.0
2024-08-09 12:10:00,274.83,274.95,274.78,274.94,2455.0,268.9379,269.0553,268.889,269.0456,2455.0
2024-08-09 12:15:00,275.03,275.11,274.69,274.69,3269.0,269.1336,269.2119,268.8009,268.8009,3269.0
2024-08-09 12:20:00,274.77,274.81,274.47,274.66,4790.0,268.8792,268.9183,268.5856,268.7716,4790.0
2024-08-09 12:25:00,274.67,274.95,274.67,274.95,2506.0,268.7813,269.0553,268.7813,269.0553,2506.0
2024-08-09 12:30:00,274.8,275.01,274.72,274.72,3886.0,268.9086,269.1141,268.8303,268.8303,3886.0
2024-08-09 12:35:00,274.89,275.07,274.83,275.07,1427.0,268.9966,269.1728,268.9379,269.1728,1427.0
2024-08-09 12:40:00,274.99,275.2,274.99,275.15,3820.0,269.0945,269.3,269.0945,269.251,3820.0
2024-08-09 12:45:00,275.17,275.49,275.08,275.49,4492.0,269.2706,269.5838,269.1826,269.5838,4492.0
2024-08-09 12:50:00,275.57,275.63,275.35,275.35,2593.0,269.662,269.7208,269.4468,269.4468,2593.0
2024-08-09 12:55:00,275.41,275.85,275.4,275.72,4074.0,269.5055,269.936,269.4957,269.8088,4074.0
2024-08-09 13:00:00,275.78,275.85,275.65,275.73,6413.0,269.8675,269.936,269.7403,269.8186,6413.0
2024-08-09 13:05:00,275.62,275.72,275.5,275.68,3830.0,269.711,269.8088,269.5935,269.7697,3830.0
2024-08-09 13:10:00,275.71,275.87,275.7,275.86,1699.0,269.799,269.9556,269.7893,269.9458,1699.0
2024-08-09 13:15:00,275.92,276.2,275.91,276.09,4323.0,270.0045,270.2785,269.9948,270.1709,4323.0
2024-08-09 13:20:00,276.09,276.19,275.89,275.99,4120.0,270.1709,270.2688,269.9752,270.073,4120.0
2024-08-09 13:25:00,275.99,276.45,275.99,276.45,3473.0,270.073,270.5232,270.073,270.5232,3473.0
2024-08-09 13:30:00,276.45,276.64,276.22,276.47,2885.0,270.5232,270.7091,270.2981,270.5428,2885.0
2024-08-09 13:35:00,276.47,276.92,276.36,276.74,6076.0,270.5428,270.9831,270.4351,270.807,6076.0
2024-08-09 13:40:00,276.89,276.89,276.31,276.45,10785.0,270.9537,270.9537,270.3862,270.5232,10785.0
2024-08-09 13:45:00,276.46,276.88,276.45,276.63,4100.0,270.533,270.944,270.5232,270.6993,4100.0
2024-08-09 13:50:00,276.73,276.73,275.98,275.98,4184.0,270.7972,270.7972,270.0633,270.0633,4184.0
2024-08-09 13:55:00,276.0,276.16,275.81,275.96,9666.0,270.0828,270.2394,269.8969,270.0437,9666.0
2024-08-09 14:00:00,276.01,276.43,276.01,276.38,5971.0,270.0926,270.5036,270.0926,270.4547,5971.0
2024-08-09 14:05:00,276.28,276.83,276.28,276.83,3680.0,270.3568,270.895,270.3568,270.895,3680.0
2024-08-09 14:10:00,276.67,276.72,276.46,276.64,4006.0,270.7385,270.7874,270.533,270.7091,4006.0
2024-08-09 14:15:00,276.54,276.62,276.43,276.56,4218.0,270.6112,270.6895,270.5036,270.6308,4218.0
2024-08-09 14:20:00,276.44,276.54,276.4,276.54,1082.0,270.5134,270.6112,270.4743,270.6112,1082.0
2024-08-09 14:25:00,276.52,276.61,276.36,276.5,2141.0,270.5917,270.6797,270.4351,270.5721,2141.0
2024-08-09 14:30:00,276.59,276.75,276.38,276.44,5660.0,270.6602,270.8167,270.4547,270.5134,5660.0
2024-08-09 14:35:00,276.55,276.56,276.39,276.56,1500.0,270.621,270.6308,270.4645,270.6308,1500.0
2024-08-09 14:40:00,276.5,277.12,276.49,277.12,2700.0,270.5721,271.1788,270.5623,271.1788,2700.0
2024-08-09 14:45:00,276.94,277.24,276.76,276.76,3861.0,271.0027,271.2962,270.8265,270.8265,3861.0
2024-08-09 14:50:00,276.84,276.87,276.52,276.66,2869.0,270.9048,270.9342,270.5917,270.7287,2869.0
2024-08-09 14:55:00,276.6,276.69,276.37,276.65,2875.0,270.67,270.758,270.4449,270.7189,2875.0
2024-08-09 15:00:00,276.71,276.71,276.47,276.58,2311.0,270.7776,270.7776,270.5428,270.6504,2311.0
2024-08-09 15:05:00,276.49,277.04,276.48,277.04,2957.0,270.5623,271.1005,270.5525,271.1005,2957.0
2024-08-09 15:10:00,277.19,277.19,276.76,276.81,4424.0,271.2473,271.2473,270.8265,270.8755,4424.0
2024-08-09 15:15:00,276.81,277.42,276.81,277.3,3408.0,270.8755,271.4724,270.8755,271.355,3408.0
2024-08-09 15:20:00,277.3,277.42,277.07,277.26,10378.0,271.355,271.4724,271.1299,271.3158,10378.0
2024-08-09 15:25:00,277.16,277.69,277.16,277.25,6082.0,271.218,271.7366,271.218,271.306,6082.0
2024-08-09 15:30:00,277.41,277.53,277.19,277.3,6882.0,271.4626,271.58,271.2473,271.355,6882.0
2024-08-09 15:35:00,277.35,277.61,277.05,277.05,7527.0,271.4039,271.6583,271.1103,271.1103,7527.0
2024-08-09 15:40:00,277.02,277.09,276.58,276.58,10177.0,271.081,271.1495,270.6504,270.6504,10177.0
2024-08-09 15:45:00,276.71,276.9,276.59,276.84,14852.0,270.7776,270.9635,270.6602,270.9048,14852.0
2024-08-09 15:50:00,276.96,277.28,276.84,277.11,35063.0,271.0222,271.3354,270.9048,271.169,35063.0
2024-08-09 15:55:00,277.03,277.77,276.96,277.53,86587.0,271.0907,271.8149,271.0222,271.58,86587.0
2024-08-12 09:30:00,279.21,279.73,278.85,279.06,15725.0,273.224,273.7329,272.8717,273.0772,15725.0
2024-08-12 09:35:00,279.19,279.7,279.15,279.68,5727.0,273.2044,273.7035,273.1653,273.6839,5727.0
2024-08-12 09:40:00,279.28,279.65,279.25,279.64,2434.0,273.2925,273.6546,273.2631,273.6448,2434.0
2024-08-12 09:45:00,279.52,279.68,278.26,278.5,14993.0,273.5274,273.6839,272.2944,272.5292,14993.0
2024-08-12 09:50:00,278.59,278.71,278.13,278.25,21145.0,272.6173,272.7347,272.1672,272.2846,21145.0
2024-08-12 09:55:00,278.32,278.4,277.57,277.82,7015.0,272.3531,272.4314,271.6192,271.8638,7015.0
2024-08-12 10:00:00,277.83,278.21,277.58,277.68,10064.0,271.8736,272.2454,271.629,271.7268,10064.0
2024-08-12 10:05:00,277.56,278.07,277.49,277.9,5157.0,271.6094,272.1084,271.5409,271.9421,5157.0
2024-08-12 10:10:00,277.86,279.04,277.78,278.94,11669.0,271.9029,273.0577,271.8247,272.9598,11669.0
2024-08-12 10:15:00,278.99,279.29,278.99,279.03,18016.0,273.0087,273.3023,273.0087,273.0479,18016.0
2024-08-12 10:20:00,279.16,279.5,278.87,279.03,10369.0,273.1751,273.5078,272.8913,273.0479,10369.0
2024-08-12 10:25:00,279.16,279.79,279.15,279.72,6062.0,273.1751,273.7916,273.1653,273.7231,6062.0
2024-08-12 10:30:00,279.48,279.73,279.27,279.68,2507.0,273.4882,273.7329,273.2827,273.6839,2507.0
2024-08-12 10:35:00,279.68,279.94,279.57,279.82,2238.0,273.6839,273.9384,273.5763,273.8209,2238.0
2024-08-12 10:40:00,279.68,280.31,279.68,280.31,3398.0,273.6839,274.3004,273.6839,274.3004,3398.0
2024-08-12 10:45:00,280.06,280.12,279.69,279.79,9163.0,274.0558,274.1145,273.6937,273.7916,9163.0
2024-08-12 10:50:00,279.72,280.17,279.62,280.17,5117.0,273.7231,274.1634,273.6252,274.1634,5117.0
2024-08-12 10:55:00,279.95,280.13,279.57,279.74,4253.0,273.9481,274.1243,273.5763,273.7426,4253.0
2024-08-12 11:00:00,279.78,279.79,279.68,279.79,300.0,273.7818,273.7916,273.6839,273.7916,300.0
2024-08-12 11:05:00,279.79,279.94,279.62,279.71,1608.0,273.7916,273.9384,273.6252,273.7133,1608.0
2024-08-12 11:10:00,279.72,279.86,279.53,279.73,1752.0,273.7231,273.8601,273.5371,273.7329,1752.0
2024-08-12 11:15:00,279.73,279.9,279.48,279.48,4410.0,273.7329,273.8992,273.4882,273.4882,4410.0
2024-08-12 11:20:00,279.79,279.92,278.85,278.85,8385.0,273.7916,273.9188,272.8717,272.8717,8385.0
2024-08-12 11:25:00,278.77,279.05,278.41,278.84,6391.0,272.7934,273.0674,272.4412,272.8619,6391.0
2024-08-12 11:30:00,278.84,279.13,278.84,279.13,5142.0,272.8619,273.1457,272.8619,273.1457,5142.0
2024-08-12 11:35:00,279.17,279.59,279.03,279.46,5452.0,273.1849,273.5959,273.0479,273.4686,5452.0
2024-08-12 11:40:00,279.46,279.93,279.13,279.93,7496.0,273.4686,273.9286,273.1457,273.9286,7496.0
2024-08-12 11:45:00,279.85,280.05,279.63,280.05,3788.0,273.8503,274.046,273.635,274.046,3788.0
2024-08-12 11:50:00,280.13,280.46,280.0,280.44,3097.0,274.1243,274.4472,273.9971,274.4276,3097.0
2024-08-12 11:55:00,280.41,280.69,280.29,280.63,2570.0,274.3983,274.6723,274.2809,274.6136,2570.0
2024-08-12 12:00:00,280.67,281.08,280.61,280.65,8554.0,274.6527,275.0539,274.594,274.6331,8554.0
2024-08-12 12:05:00,280.88,280.88,280.14,280.25,3782.0,274.8582,274.8582,274.1341,274.2417,3782.0
2024-08-12 12:10:00,280.21,280.57,280.2,280.57,1400.0,274.2026,274.5549,274.1928,274.5549,1400.0
2024-08-12 12:15:00,280.39,280.39,280.0,280.18,5364.0,274.3787,274.3787,273.9971,274.1732,5364.0
2024-08-12 12:20:00,280.19,280.43,280.19,280.28,2854.0,274.183,274.4179,274.183,274.2711,2854.0
2024-08-12 12:25:00,280.4,280.8,280.35,280.61,9098.0,274.3885,274.7799,274.3396,274.594,9098.0
2024-08-12 12:30:00,280.6,280.85,280.54,280.58,6266.0,274.5842,274.8288,274.5255,274.5646,6266.0
2024-08-12 12:35:00,280.57,281.0,280.57,280.96,6923.0,274.5549,274.9756,274.5549,274.9365,6923.0
2024-08-12 12:40:00,281.0,281.27,280.85,281.06,5054.0,274.9756,275.2398,274.8288,275.0343,5054.0
2024-08-12 12:45:00,281.06,281.41,280.97,281.05,4967.0,275.0343,275.3768,274.9463,275.0246,4967.0
2024-08-12 12:50:00,280.97,281.08,280.89,281.08,6103.0,274.9463,275.0539,274.868,275.0539,6103.0
2024-08-12 12:55:00,281.0,281.07,280.32,280.5,10032.0,274.9756,275.0441,274.3102,274.4864,10032.0
2024-08-12 13:00:00,280.5,280.5,279.69,280.12,13396.0,274.4864,274.4864,273.6937,274.1145,13396.0
2024-08-12 13:05:00,280.04,280.31,279.87,280.22,3471.0,274.0362,274.3004,273.8699,274.2124,3471.0
2024-08-12 13:10:00,280.18,280.52,280.01,280.52,13800.0,274.1732,274.5059,274.0069,274.5059,13800.0
2024-08-12 13:15:00,280.52,280.67,280.52,280.66,497.0,274.5059,274.6527,274.5059,274.6429,497.0
2024-08-12 13:20:00,280.68,281.18,280.68,280.85,11805.0,274.6625,275.1518,274.6625,274.8288,11805.0
2024-08-12 13:25:00,280.85,280.96,280.67,280.85,11434.0,274.8288,274.9365,274.6527,274.8288,11434.0
2024-08-12 13:30:00,280.86,280.91,280.7,280.85,1900.0,274.8386,274.8876,274.6821,274.8288,1900.0
2024-08-12 13:35:00,280.94,280.96,280.76,280.84,9493.0,274.9169,274.9365,274.7408,274.8191,9493.0
2024-08-12 13:40:00,280.92,280.92,280.58,280.67,20564.0,274.8973,274.8973,274.5646,274.6527,20564.0
2024-08-12 13:45:00,280.57,280.82,280.51,280.73,4657.0,274.5549,274.7995,274.4961,274.7114,4657.0
2024-08-12 13:50:00,280.73,280.73,279.5,279.73,8878.0,274.7114,274.7114,273.5078,273.7329,8878.0
2024-08-12 13:55:00,279.77,279.95,279.68,279.94,1600.0,273.772,273.9481,273.6839,273.9384,1600.0
2024-08-12 14:00:00,279.81,280.0,279.81,280.0,2466.0,273.8111,273.9971,273.8111,273.9971,2466.0
2024-08-12 14:05:00,279.89,280.01,279.59,279.77,4624.0,273.8894,274.0069,273.5959,273.772,4624.0
2024-08-12 14:10:00,279.73,279.97,279.7,279.79,2942.0,273.7329,273.9677,273.7035,273.7916,2942.0
2024-08-12 14:15:00,279.93,280.03,279.79,279.79,6508.0,273.9286,274.0264,273.7916,273.7916,6508.0
2024-08-12 14:20:00,279.85,280.05,279.66,279.66,4917.0,273.8503,274.046,273.6644,273.6644,4917.0
2024-08-12 14:25:00,279.74,279.83,279.68,279.69,4519.0,273.7426,273.8307,273.6839,273.6937,4519.0
2024-08-12 14:30:00,279.7,279.85,279.63,279.69,3621.0,273.7035,273.8503,273.635,273.6937,3621.0
2024-08-12 14:35:00,279.63,279.94,279.62,279.93,3215.0,273.635,273.9384,273.6252,273.9286,3215.0
2024-08-12 14:40:00,279.9,279.9,279.74,279.82,1424.0,273.8992,273.8992,273.7426,273.8209,1424.0
2024-08-12 14:45:00,279.91,279.91,279.71,279.75,2110.0,273.909,273.909,273.7133,273.7524,2110.0
2024-08-12 14:50:00,279.7,279.88,279.68,279.8,3206.0,273.7035,273.8796,273.6839,273.8014,3206.0
2024-08-12 14:55:00,279.78,279.79,279.69,279.73,2741.0,273.7818,273.7916,273.6937,273.7329,2741.0
2024-08-12 15:00:00,279.73,279.95,279.66,279.89,6941.0,273.7329,273.9481,273.6644,273.8894,6941.0
2024-08-12 15:05:00,279.89,279.98,279.73,279.78,4691.0,273.8894,273.9775,273.7329,273.7818,4691.0
2024-08-12 15:10:00,279.81,279.97,279.74,279.76,5422.0,273.8111,273.9677,273.7426,273.7622,5422.0
2024-08-12 15:15:00,279.75,279.89,279.69,279.89,3404.0,273.7524,273.8894,273.6937,273.8894,3404.0
2024-08-12 15:20:00,279.91,279.96,279.68,279.75,6171.0,273.909,273.9579,273.6839,273.7524,6171.0
2024-08-12 15:25:00,279.78,279.91,279.61,279.69,8035.0,273.7818,273.909,273.6154,273.6937,8035.0
2024-08-12 15:30:00,279.69,280.11,279.69,279.93,6604.0,273.6937,274.1047,273.6937,273.9286,6604.0
2024-08-12 15:35:00,279.91,279.93,279.52,279.66,7829.0,273.909,273.9286,273.5274,273.6644,7829.0
2024-08-12 15:40:00,279.62,279.71,279.12,279.16,11085.0,273.6252,273.7133,273.1359,273.1751,11085.0
2024-08-12 15:45:00,279.21,279.34,278.94,279.18,9546.0,273.224,273.3512,272.9598,273.1947,9546.0
2024-08-12 15:50:00,279.24,279.54,278.63,278.86,14875.0,273.2534,273.5469,272.6564,272.8815,14875.0
2024-08-12 15:55:00,278.88,279.4,278.77,279.15,82430.0,272.9011,273.4099,272.7934,273.1653,82430.0
2024-08-13 09:30:00,280.23,280.36,279.61,280.0,11318.0,274.2221,274.3494,273.6154,273.9971,11318.0
2024-08-13 09:35:00,279.85,280.3,279.55,280.06,6750.0,273.8503,274.2906,273.5567,274.0558,6750.0
2024-08-13 09:40:00,280.06,280.39,280.06,280.39,1086.0,274.0558,274.3787,274.0558,274.3787,1086.0
2024-08-13 09:45:00,280.49,281.45,280.49,280.87,2471.0,274.4766,275.416,274.4766,274.8484,2471.0
2024-08-13 09:50:00,280.78,281.42,280.7,280.79,8764.0,274.7603,275.3866,274.6821,274.7701,8764.0
2024-08-13 09:55:00,280.88,280.89,280.05,280.35,4730.0,274.8582,274.868,274.046,274.3396,4730.0
2024-08-13 10:00:00,280.04,280.33,279.3,279.38,6316.0,274.0362,274.32,273.3121,273.3904,6316.0
2024-08-13 10:05:00,279.7,280.66,279.51,280.66,13439.0,273.7035,274.6429,273.5176,274.6429,13439.0
2024-08-13 10:10:00,280.41,280.63,279.94,279.96,8343.0,274.3983,274.6136,273.9384,273.9579,8343.0
2024-08-13 10:15:00,280.06,280.38,279.77,279.88,4042.0,274.0558,274.3689,273.772,273.8796,4042.0
2024-08-13 10:20:00,280.23,280.23,279.58,279.58,1951.0,274.2221,274.2221,273.5861,273.5861,1951.0
2024-08-13 10:25:00,279.59,280.0,279.43,279.99,5135.0,273.5959,273.9971,273.4393,273.9873,5135.0
2024-08-13 10:30:00,279.96,279.96,279.4,279.72,4165.0,273.9579,273.9579,273.4099,273.7231,4165.0
2024-08-13 10:35:00,279.39,279.71,279.2,279.45,2612.0,273.4001,273.7133,273.2142,273.4589,2612.0
2024-08-13 10:40:00,279.53,279.78,279.3,279.69,7842.0,273.5371,273.7818,273.3121,273.6937,7842.0
2024-08-13 10:45:00,279.68,279.81,279.41,279.73,2695.0,273.6839,273.8111,273.4197,273.7329,2695.0
2024-08-13 10:50:00,279.81,279.85,279.65,279.85,714.0,273.8111,273.8503,273.6546,273.8503,714.0
2024-08-13 10:55:00,280.05,280.05,279.68,279.88,5644.0,274.046,274.046,273.6839,273.8796,5644.0
2024-08-13 11:00:00,279.88,279.89,279.75,279.75,1117.0,273.8796,273.8894,273.7524,273.7524,1117.0
2024-08-13 11:05:00,279.88,279.88,279.73,279.85,1200.0,273.8796,273.8796,273.7329,273.8503,1200.0
2024-08-13 11:10:00,279.71,279.73,279.38,279.38,5675.0,273.7133,273.7329,273.3904,273.3904,5675.0
2024-08-13 11:15:00,279.33,279.72,279.33,279.69,1787.0,273.3414,273.7231,273.3414,273.6937,1787.0
2024-08-13 11:20:00,279.69,280.37,279.68,280.37,2503.0,273.6937,274.3591,273.6839,274.3591,2503.0
2024-08-13 11:25:00,280.27,280.34,279.87,280.14,2267.0,274.2613,274.3298,273.8699,274.1341,2267.0
2024-08-13 11:30:00,280.21,280.39,280.2,280.39,1000.0,274.2026,274.3787,274.1928,274.3787,1000.0
2024-08-13 11:35:00,280.44,280.44,280.24,280.24,779.0,274.4276,274.4276,274.2319,274.2319,779.0
2024-08-13 11:40:00,280.31,280.34,280.12,280.13,2013.0,274.3004,274.3298,274.1145,274.1243,2013.0
2024-08-13 11:45:00,280.23,280.41,280.09,280.21,7720.0,274.2221,274.3983,274.0851,274.2026,7720.0
2024-08-13 11:50:00,280.24,280.68,280.13,280.68,2249.0,274.2319,274.6625,274.1243,274.6625,2249.0
2024-08-13 11:55:00,280.52,280.68,280.52,280.64,1614.0,274.5059,274.6625,274.5059,274.6233,1614.0
2024-08-13 12:00:00,280.76,280.93,280.63,280.93,1314.0,274.7408,274.9071,274.6136,274.9071,1314.0
2024-08-13 12:05:00,280.94,281.65,280.92,281.29,4302.0,274.9169,275.6117,274.8973,275.2594,4302.0
2024-08-13 12:10:00,281.43,281.86,281.38,281.86,5284.0,275.3964,275.8172,275.3475,275.8172,5284.0
2024-08-13 12:15:00,281.72,282.3,281.72,282.11,3457.0,275.6802,276.2478,275.6802,276.0618,3457.0
2024-08-13 12:20:00,282.29,282.42,281.99,282.01,4456.0,276.238,276.3652,275.9444,275.964,4456.0
2024-08-13 12:25:00,281.91,282.2,281.54,281.54,1958.0,275.8661,276.1499,275.5041,275.5041,1958.0
2024-08-13 12:30:00,281.63,281.63,281.51,281.52,1087.0,275.5921,275.5921,275.4747,275.4845,1087.0
2024-08-13 12:35:00,281.72,281.96,281.71,281.96,918.0,275.6802,275.915,275.6704,275.915,918.0
2024-08-13 12:40:00,281.95,282.15,281.87,282.1,2140.0,275.9053,276.101,275.827,276.052,2140.0
2024-08-13 12:45:00,281.9,282.21,281.9,282.19,2774.0,275.8563,276.1597,275.8563,276.1401,2774.0
2024-08-13 12:50:00,282.22,282.43,282.22,282.38,2009.0,276.1695,276.375,276.1695,276.326,2009.0
2024-08-13 12:55:00,282.43,282.5,282.28,282.44,2537.0,276.375,276.4435,276.2282,276.3848,2537.0
2024-08-13 13:00:00,282.48,282.48,282.3,282.37,2758.0,276.4239,276.4239,276.2478,276.3163,2758.0
2024-08-13 13:05:00,282.3,282.59,282.28,282.35,5200.0,276.2478,276.5315,276.2282,276.2967,5200.0
2024-08-13 13:10:00,282.53,282.59,282.39,282.56,1323.0,276.4728,276.5315,276.3358,276.5022,1323.0
2024-08-13 13:15:00,282.61,282.78,282.49,282.53,10288.0,276.5511,276.7175,276.4337,276.4728,10288.0
2024-08-13 13:20:00,282.44,282.45,282.26,282.37,3815.0,276.3848,276.3945,276.2086,276.3163,3815.0
2024-08-13 13:25:00,282.42,282.46,282.36,282.44,950.0,276.3652,276.4043,276.3065,276.3848,950.0
2024-08-13 13:30:00,282.45,282.54,282.36,282.43,3828.0,276.3945,276.4826,276.3065,276.375,3828.0
2024-08-13 13:35:00,282.44,282.49,282.27,282.49,4025.0,276.3848,276.4337,276.2184,276.4337,4025.0
2024-08-13 13:40:00,282.37,282.52,282.36,282.52,500.0,276.3163,276.463,276.3065,276.463,500.0
2024-08-13 13:45:00,282.53,282.53,282.0,282.18,6724.0,276.4728,276.4728,275.9542,276.1303,6724.0
2024-08-13 13:50:00,282.29,282.38,282.18,282.38,1270.0,276.238,276.326,276.1303,276.326,1270.0
2024-08-13 13:55:00,282.45,282.65,282.39,282.65,1307.0,276.3945,276.5903,276.3358,276.5903,1307.0
2024-08-13 14:00:00,282.65,282.69,282.48,282.59,3316.0,276.5903,276.6294,276.4239,276.5315,3316.0
2024-08-13 14:05:00,282.6,282.65,282.32,282.32,4656.0,276.5413,276.5903,276.2673,276.2673,4656.0
2024-08-13 14:10:00,282.31,282.4,282.31,282.32,639.0,276.2575,276.3456,276.2575,276.2673,639.0
2024-08-13 14:15:00,282.32,282.51,282.14,282.41,7242.0,276.2673,276.4533,276.0912,276.3554,7242.0
2024-08-13 14:20:00,282.42,282.65,282.34,282.65,1694.0,276.3652,276.5903,276.2869,276.5903,1694.0
2024-08-13 14:25:00,282.48,282.53,282.12,282.31,5231.0,276.4239,276.4728,276.0716,276.2575,5231.0
2024-08-13 14:30:00,282.38,282.56,282.26,282.56,1750.0,276.326,276.5022,276.2086,276.5022,1750.0
2024-08-13 14:35:00,282.59,282.69,282.5,282.69,1506.0,276.5315,276.6294,276.4435,276.6294,1506.0
2024-08-13 14:40:00,282.69,282.74,282.41,282.41,2919.0,276.6294,276.6783,276.3554,276.3554,2919.0
2024-08-13 14:45:00,282.57,282.76,282.32,282.76,3846.0,276.512,276.6979,276.2673,276.6979,3846.0
2024-08-13 14:50:00,282.74,282.75,282.65,282.71,1637.0,276.6783,276.6881,276.5903,276.649,1637.0
2024-08-13 14:55:00,282.59,282.67,282.42,282.59,5213.0,276.5315,276.6098,276.3652,276.5315,5213.0
2024-08-13 15:00:00,282.55,282.9,282.46,282.71,8337.0,276.4924,276.8349,276.4043,276.649,8337.0
2024-08-13 15:05:00,282.72,282.92,282.53,282.82,3900.0,276.6588,276.8545,276.4728,276.7566,3900.0
2024-08-13 15:10:00,282.75,282.79,282.68,282.75,1607.0,276.6881,276.7273,276.6196,276.6881,1607.0
2024-08-13 15:15:00,282.73,282.78,282.4,282.41,5059.0,276.6685,276.7175,276.3456,276.3554,5059.0
2024-08-13 15:20:00,282.44,282.66,282.37,282.59,3273.0,276.3848,276.6,276.3163,276.5315,3273.0
2024-08-13 15:25:00,282.5,282.84,282.5,282.82,6147.0,276.4435,276.7762,276.4435,276.7566,6147.0
2024-08-13 15:30:00,282.82,282.94,282.74,282.81,6852.0,276.7566,276.874,276.6783,276.7468,6852.0
2024-08-13 15:35:00,282.74,283.05,282.74,282.79,6792.0,276.6783,276.9817,276.6783,276.7273,6792.0
2024-08-13 15:40:00,282.8,282.84,282.62,282.67,4512.0,276.737,276.7762,276.5609,276.6098,4512.0
2024-08-13 15:45:00,282.67,282.97,282.55,282.96,8103.0,276.6098,276.9034,276.4924,276.8936,8103.0
2024-08-13 15:50:00,282.98,283.12,282.19,282.26,16716.0,276.9132,277.0502,276.1401,276.2086,16716.0
2024-08-13 15:55:00,282.26,283.39,282.26,283.1,68841.0,276.2086,277.3144,276.2086,277.0306,68841.0
2024-08-14 09:30:00,283.31,283.97,283.31,283.97,7963.0,277.2361,277.882,277.2361,277.882,7963.0
2024-08-14 09:35:00,283.63,284.69,283.63,284.28,1200.0,277.5492,278.5865,277.5492,278.1853,1200.0
2024-08-14 09:40:00,284.44,284.74,284.37,284.74,1368.0,278.3419,278.6354,278.2734,278.6354,1368.0
2024-08-14 09:45:00,284.62,284.9,284.38,284.9,2649.0,278.518,278.792,278.2832,278.792,2649.0
2024-08-14 09:50:00,284.79,285.03,284.62,284.87,3554.0,278.6844,278.9192,278.518,278.7627,3554.0
2024-08-14 09:55:00,284.39,284.68,284.0,284.08,2994.0,278.293,278.5767,277.9113,277.9896,2994.0
2024-08-14 10:00:00,284.04,284.26,283.9,283.9,3720.0,277.9505,278.1657,277.8135,277.8135,3720.0
2024-08-14 10:05:00,283.9,284.28,283.66,284.28,6849.0,277.8135,278.1853,277.5786,278.1853,6849.0
2024-08-14 10:10:00,284.28,284.47,283.83,283.87,8081.0,278.1853,278.3712,277.745,277.7841,8081.0
2024-08-14 10:15:00,283.68,284.3,283.68,284.3,2257.0,277.5982,278.2049,277.5982,278.2049,2257.0
2024-08-14 10:20:00,284.01,284.39,283.89,284.24,1171.0,277.9211,278.293,277.8037,278.1462,1171.0
2024-08-14 10:25:00,284.41,284.88,284.26,284.64,8164.0,278.3125,278.7724,278.1657,278.5376,8164.0
2024-08-14 10:30:00,284.63,284.64,283.71,283.72,1652.0,278.5278,278.5376,277.6275,277.6373,1652.0
2024-08-14 10:35:00,283.71,283.96,283.68,283.79,2767.0,277.6275,277.8722,277.5982,277.7058,2767.0
2024-08-14 10:40:00,283.91,283.97,283.22,283.31,2717.0,277.8232,277.882,277.148,277.2361,2717.0
2024-08-14 10:45:00,283.31,283.56,283.19,283.25,2710.0,277.2361,277.4807,277.1187,277.1774,2710.0
2024-08-14 10:50:00,283.17,283.25,283.06,283.21,1090.0,277.0991,277.1774,276.9915,277.1383,1090.0
2024-08-14 10:55:00,283.32,283.45,283.14,283.3,972.0,277.2459,277.3731,277.0698,277.2263,972.0
2024-08-14 11:00:00,283.25,283.26,282.83,283.26,3347.0,277.1774,277.1872,276.7664,277.1872,3347.0
2024-08-14 11:05:00,283.29,283.4,283.15,283.26,1500.0,277.2165,277.3242,277.0795,277.1872,1500.0
2024-08-14 11:10:00,283.26,283.63,283.26,283.63,1100.0,277.1872,277.5492,277.1872,277.5492,1100.0
2024-08-14 11:15:00,283.65,283.87,283.51,283.87,1400.0,277.5688,277.7841,277.4318,277.7841,1400.0
2024-08-14 11:20:00,284.05,284.06,283.85,283.92,2787.0,277.9602,277.97,277.7645,277.833,2787.0
2024-08-14 11:25:00,283.91,284.33,283.89,284.24,14985.0,277.8232,278.2342,277.8037,278.1462,14985.0
2024-08-14 11:30:00,284.36,285.03,284.24,284.89,4873.0,278.2636,278.9192,278.1462,278.7822,4873.0
2024-08-14 11:35:00,284.77,285.03,284.74,284.85,3885.0,278.6648,278.9192,278.6354,278.7431,3885.0
2024-08-14 11:40:00,284.94,284.94,284.25,284.49,5337.0,278.8312,278.8312,278.156,278.3908,5337.0
2024-08-14 11:45:00,284.49,284.59,284.31,284.46,1036.0,278.3908,278.4887,278.2147,278.3615,1036.0
2024-08-14 11:50:00,284.49,284.56,284.28,284.36,2147.0,278.3908,278.4593,278.1853,278.2636,2147.0
2024-08-14 11:55:00,284.22,284.38,284.1,284.37,1174.0,278.1266,278.2832,278.0092,278.2734,1174.0
2024-08-14 12:00:00,284.28,284.47,284.27,284.3,1161.0,278.1853,278.3712,278.1755,278.2049,1161.0
2024-08-14 12:05:00,284.3,284.31,284.1,284.31,2825.0,278.2049,278.2147,278.0092,278.2147,2825.0
2024-08-14 12:10:00,284.2,284.39,284.19,284.31,2744.0,278.107,278.293,278.0972,278.2147,2744.0
2024-08-14 12:15:00,284.17,284.31,284.0,284.0,1400.0,278.0777,278.2147,277.9113,277.9113,1400.0
2024-08-14 12:20:00,284.13,284.13,283.63,283.66,3599.0,278.0385,278.0385,277.5492,277.5786,3599.0
2024-08-14 12:25:00,283.31,283.32,282.87,282.87,2888.0,277.2361,277.2459,276.8055,276.8055,2888.0
2024-08-14 12:30:00,282.85,283.05,282.81,283.05,5410.0,276.786,276.9817,276.7468,276.9817,5410.0
2024-08-14 12:35:00,283.05,283.56,283.04,283.56,3144.0,276.9817,277.4807,276.9719,277.4807,3144.0
2024-08-14 12:40:00,283.35,283.6,283.08,283.09,4375.0,277.2752,277.5199,277.011,277.0208,4375.0
2024-08-14 12:45:00,283.12,283.15,283.11,283.15,803.0,277.0502,277.0795,277.0404,277.0795,803.0
2024-08-14 12:50:00,283.3,283.49,283.24,283.49,1630.0,277.2263,277.4122,277.1676,277.4122,1630.0
2024-08-14 12:55:00,283.57,283.76,283.41,283.75,1000.0,277.4905,277.6765,277.334,277.6667,1000.0
2024-08-14 13:00:00,283.75,283.76,283.12,283.12,3764.0,277.6667,277.6765,277.0502,277.0502,3764.0
2024-08-14 13:05:00,283.4,283.4,283.4,283.4,100.0,277.3242,277.3242,277.3242,277.3242,100.0
2024-08-14 13:10:00,283.37,283.45,283.24,283.44,911.0,277.2948,277.3731,277.1676,277.3633,911.0
2024-08-14 13:15:00,283.27,283.35,283.27,283.35,434.0,277.197,277.2752,277.197,277.2752,434.0
2024-08-14 13:20:00,283.32,283.35,283.32,283.35,982.0,277.2459,277.2752,277.2459,277.2752,982.0
2024-08-14 13:25:00,283.52,283.57,283.29,283.47,810.0,277.4416,277.4905,277.2165,277.3927,810.0
2024-08-14 13:30:00,283.38,283.61,283.35,283.49,5329.0,277.3046,277.5297,277.2752,277.4122,5329.0
2024-08-14 13:35:00,283.43,283.59,283.02,283.22,4905.0,277.3535,277.5101,276.9523,277.148,4905.0
2024-08-14 13:40:00,283.27,283.35,283.15,283.35,706.0,277.197,277.2752,277.0795,277.2752,706.0
2024-08-14 13:45:00,283.31,283.31,283.31,283.31,169.0,277.2361,277.2361,277.2361,277.2361,169.0
2024-08-14 13:50:00,283.43,283.43,283.43,283.43,100.0,277.3535,277.3535,277.3535,277.3535,100.0
2024-08-14 13:55:00,283.53,283.64,283.43,283.51,5005.0,277.4514,277.559,277.3535,277.4318,5005.0
2024-08-14 14:00:00,283.38,283.49,283.31,283.49,1874.0,277.3046,277.4122,277.2361,277.4122,1874.0
2024-08-14 14:05:00,283.51,283.56,283.36,283.42,2355.0,277.4318,277.4807,277.285,277.3437,2355.0
2024-08-14 14:10:00,283.41,283.41,283.27,283.27,400.0,277.334,277.334,277.197,277.197,400.0
2024-08-14 14:15:00,283.34,283.61,283.34,283.48,7676.0,277.2655,277.5297,277.2655,277.4025,7676.0
2024-08-14 14:20:00,283.4,283.45,283.4,283.44,200.0,277.3242,277.3731,277.3242,277.3633,200.0
2024-08-14 14:25:00,283.44,283.52,283.44,283.52,646.0,277.3633,277.4416,277.3633,277.4416,646.0
2024-08-14 14:30:00,283.61,283.68,283.41,283.49,3184.0,277.5297,277.5982,277.334,277.4122,3184.0
2024-08-14 14:35:00,283.51,283.73,283.47,283.73,1421.0,277.4318,277.6471,277.3927,277.6471,1421.0
2024-08-14 14:40:00,283.73,284.14,283.73,284.13,3166.0,277.6471,278.0483,277.6471,278.0385,3166.0
2024-08-14 14:45:00,284.15,284.25,284.06,284.08,7221.0,278.0581,278.156,277.97,277.9896,7221.0
2024-08-14 14:50:00,284.13,284.16,284.13,284.16,416.0,278.0385,278.0679,278.0385,278.0679,416.0
2024-08-14 14:55:00,284.14,284.49,284.14,284.32,14591.0,278.0483,278.3908,278.0483,278.2245,14591.0
2024-08-14 15:00:00,284.44,284.45,284.25,284.36,2482.0,278.3419,278.3517,278.156,278.2636,2482.0
2024-08-14 15:05:00,284.3,284.46,284.26,284.43,5882.0,278.2049,278.3615,278.1657,278.3321,5882.0
2024-08-14 15:10:00,284.38,284.48,284.03,284.04,12280.0,278.2832,278.381,277.9407,277.9505,12280.0
2024-08-14 15:15:00,284.11,284.15,284.04,284.13,1424.0,278.019,278.0581,277.9505,278.0385,1424.0
2024-08-14 15:20:00,284.04,284.37,284.04,284.35,4712.0,277.9505,278.2734,277.9505,278.2538,4712.0
2024-08-14 15:25:00,284.35,284.37,284.02,284.02,7505.0,278.2538,278.2734,277.9309,277.9309,7505.0
2024-08-14 15:30:00,283.91,283.91,283.62,283.66,4105.0,277.8232,277.8232,277.5395,277.5786,4105.0
2024-08-14 15:35:00,283.75,283.86,283.75,283.75,1009.0,277.6667,277.7743,277.6667,277.6667,1009.0
2024-08-14 15:40:00,283.92,283.92,283.72,283.8,3418.0,277.833,277.833,277.6373,277.7156,3418.0
2024-08-14 15:45:00,283.81,283.83,283.38,283.62,14988.0,277.7254,277.745,277.3046,277.5395,14988.0
2024-08-14 15:50:00,283.79,283.79,283.13,283.56,18014.0,277.7058,277.7058,277.06,277.4807,18014.0
2024-08-14 15:55:00,283.59,283.62,283.17,283.24,43363.0,277.5101,277.5395,277.0991,277.1676,43363.0
2024-08-15 09:30:00,287.3,291.65,285.88,291.25,36389.0,281.1406,285.3973,279.751,285.0059,36389.0
2024-08-15 09:35:00,291.7,291.7,290.02,290.19,8077.0,285.4462,285.4462,283.8023,283.9686,8077.0
2024-08-15 09:40:00,290.37,290.85,289.51,289.51,19662.0,284.1447,284.6145,283.3032,283.3032,19662.0
2024-08-15 09:45:00,289.46,289.46,288.59,288.84,4654.0,283.2543,283.2543,282.4029,282.6475,4654.0
2024-08-15 09:50:00,289.34,289.61,288.9,288.97,14370.0,283.1368,283.401,282.7063,282.7748,14370.0
2024-08-15 09:55:00,288.97,288.97,288.37,288.44,15770.0,282.7748,282.7748,282.1876,282.2561,15770.0
2024-08-15 10:00:00,288.44,288.95,288.08,288.08,16628.0,282.2561,282.7552,281.9038,281.9038,16628.0
2024-08-15 10:05:00,287.75,287.92,286.85,286.85,5092.0,281.5809,281.7473,280.7002,280.7002,5092.0
2024-08-15 10:10:00,287.01,287.29,286.47,286.9,6179.0,280.8568,281.1308,280.3284,280.7491,6179.0
2024-08-15 10:15:00,287.1,287.58,286.87,287.58,11163.0,280.9449,281.4146,280.7198,281.4146,11163.0
2024-08-15 10:20:00,287.63,287.63,287.3,287.35,875.0,281.4635,281.4635,281.1406,281.1895,875.0
2024-08-15 10:25:00,287.35,287.71,287.24,287.39,5387.0,281.1895,281.5418,281.0819,281.2286,5387.0
2024-08-15 10:30:00,287.32,287.34,286.38,286.5,6300.0,281.1601,281.1797,280.2403,280.3577,6300.0
2024-08-15 10:35:00,286.73,286.73,285.72,285.96,6885.0,280.5828,280.5828,279.5944,279.8293,6885.0
2024-08-15 10:40:00,285.96,286.27,285.45,286.19,11560.0,279.8293,280.1326,279.3302,280.0544,11560.0
2024-08-15 10:45:00,286.26,286.26,284.63,285.0,10318.0,280.1229,280.1229,278.5278,278.8899,10318.0
2024-08-15 10:50:00,284.86,285.03,284.54,284.6,6930.0,278.7529,278.9192,278.4397,278.4985,6930.0
2024-08-15 10:55:00,284.6,285.13,284.41,284.9,9361.0,278.4985,279.0171,278.3125,278.792,9361.0
2024-08-15 11:00:00,284.9,285.61,284.55,285.6,12535.0,278.792,279.4868,278.4495,279.477,12535.0
2024-08-15 11:05:00,285.41,285.76,285.37,285.61,4682.0,279.2911,279.6336,279.2519,279.4868,4682.0
2024-08-15 11:10:00,285.47,285.51,284.88,285.16,7261.0,279.3498,279.3889,278.7724,279.0464,7261.0
2024-08-15 11:15:00,285.31,285.67,285.14,285.41,2954.0,279.1932,279.5455,279.0269,279.2911,2954.0
2024-08-15 11:20:00,285.24,285.3,285.15,285.16,826.0,279.1247,279.1834,279.0367,279.0464,826.0
2024-08-15 11:25:00,285.27,285.39,284.96,284.96,5747.0,279.1541,279.2715,278.8507,278.8507,5747.0
2024-08-15 11:30:00,284.95,285.41,284.95,285.41,20923.0,278.8409,279.2911,278.8409,279.2911,20923.0
2024-08-15 11:35:00,285.24,285.24,284.83,284.98,5371.0,279.1247,279.1247,278.7235,278.8703,5371.0
2024-08-15 11:40:00,284.95,285.48,284.85,285.23,13882.0,278.8409,279.3596,278.7431,279.1149,13882.0
2024-08-15 11:45:00,284.86,284.86,284.1,284.19,5308.0,278.7529,278.7529,278.0092,278.0972,5308.0
2024-08-15 11:50:00,284.12,284.32,283.64,283.87,5934.0,278.0287,278.2245,277.559,277.7841,5934.0
2024-08-15 11:55:00,283.87,284.14,283.52,283.82,4249.0,277.7841,278.0483,277.4416,277.7352,4249.0
2024-08-15 12:00:00,283.7,284.26,283.7,284.18,2908.0,277.6177,278.1657,277.6177,278.0875,2908.0
2024-08-15 12:05:00,284.2,284.44,284.17,284.31,2775.0,278.107,278.3419,278.0777,278.2147,2775.0
2024-08-15 12:10:00,284.29,284.39,284.15,284.15,2663.0,278.1951,278.293,278.0581,278.0581,2663.0
2024-08-15 12:15:00,284.25,284.31,284.1,284.23,3290.0,278.156,278.2147,278.0092,278.1364,3290.0
2024-08-15 12:20:00,284.03,284.12,283.94,283.98,2048.0,277.9407,278.0287,277.8526,277.8917,2048.0
2024-08-15 12:25:00,283.96,284.21,283.83,284.17,2890.0,277.8722,278.1168,277.745,278.0777,2890.0
2024-08-15 12:30:00,284.33,284.52,284.15,284.52,3518.0,278.2342,278.4202,278.0581,278.4202,3518.0
2024-08-15 12:35:00,284.56,284.76,284.55,284.66,5226.0,278.4593,278.655,278.4495,278.5572,5226.0
2024-08-15 12:40:00,284.65,284.65,284.18,284.18,2908.0,278.5474,278.5474,278.0875,278.0875,2908.0
2024-08-15 12:45:00,284.18,284.18,283.71,283.92,5255.0,278.0875,278.0875,277.6275,277.833,5255.0
2024-08-15 12:50:00,283.78,284.47,283.7,284.47,12395.0,277.696,278.3712,277.6177,278.3712,12395.0
2024-08-15 12:55:00,284.21,284.79,284.2,284.62,3107.0,278.1168,278.6844,278.107,278.518,3107.0
2024-08-15 13:00:00,284.52,284.57,284.38,284.57,1066.0,278.4202,278.4691,278.2832,278.4691,1066.0
2024-08-15 13:05:00,284.57,284.75,284.37,284.56,2437.0,278.4691,278.6452,278.2734,278.4593,2437.0
2024-08-15 13:10:00,284.5,284.72,284.42,284.55,5973.0,278.4006,278.6159,278.3223,278.4495,5973.0
2024-08-15 13:15:00,284.56,284.56,284.4,284.42,3217.0,278.4593,278.4593,278.3027,278.3223,3217.0
2024-08-15 13:20:00,284.47,284.64,284.35,284.59,2000.0,278.3712,278.5376,278.2538,278.4887,2000.0
2024-08-15 13:25:00,284.59,285.02,284.58,284.79,2904.0,278.4887,278.9094,278.4789,278.6844,2904.0
2024-08-15 13:30:00,284.91,284.91,284.4,284.41,2225.0,278.8018,278.8018,278.3027,278.3125,2225.0
2024-08-15 13:35:00,284.42,284.55,284.38,284.51,575.0,278.3223,278.4495,278.2832,278.4104,575.0
2024-08-15 13:40:00,284.49,284.57,284.2,284.2,4158.0,278.3908,278.4691,278.107,278.107,4158.0
2024-08-15 13:45:00,284.38,284.5,284.3,284.5,3742.0,278.2832,278.4006,278.2049,278.4006,3742.0
2024-08-15 13:50:00,284.44,284.45,284.32,284.44,881.0,278.3419,278.3517,278.2245,278.3419,881.0
2024-08-15 13:55:00,284.36,284.36,283.92,283.99,1593.0,278.2636,278.2636,277.833,277.9015,1593.0
2024-08-15 14:00:00,284.07,284.23,283.79,284.17,1936.0,277.9798,278.1364,277.7058,278.0777,1936.0
2024-08-15 14:05:00,283.89,283.94,283.82,283.82,1165.0,277.8037,277.8526,277.7352,277.7352,1165.0
2024-08-15 14:10:00,283.82,283.83,283.67,283.67,2484.0,277.7352,277.745,277.5884,277.5884,2484.0
2024-08-15 14:15:00,283.52,283.56,283.36,283.43,2648.0,277.4416,277.4807,277.285,277.3535,2648.0
2024-08-15 14:20:00,283.48,283.57,282.64,283.38,19011.0,277.4025,277.4905,276.5805,277.3046,19011.0
2024-08-15 14:25:00,283.19,283.45,283.05,283.45,1612.0,277.1187,277.3731,276.9817,277.3731,1612.0
2024-08-15 14:30:00,283.26,283.28,283.17,283.26,1273.0,277.1872,277.2068,277.0991,277.1872,1273.0
2024-08-15 14:35:00,283.18,283.33,283.11,283.11,1239.0,277.1089,277.2557,277.0404,277.0404,1239.0
2024-08-15 14:40:00,283.21,283.24,282.84,283.01,10714.0,277.1383,277.1676,276.7762,276.9425,10714.0
2024-08-15 14:45:00,283.01,283.18,282.91,283.03,5720.0,276.9425,277.1089,276.8447,276.9621,5720.0
2024-08-15 14:50:00,283.04,283.24,282.82,283.03,11561.0,276.9719,277.1676,276.7566,276.9621,11561.0
2024-08-15 14:55:00,283.0,283.13,282.98,283.09,2844.0,276.9328,277.06,276.9132,277.0208,2844.0
2024-08-15 15:00:00,282.98,283.0,282.75,283.0,2866.0,276.9132,276.9328,276.6881,276.9328,2866.0
2024-08-15 15:05:00,283.0,283.13,282.87,282.93,5587.0,276.9328,277.06,276.8055,276.8643,5587.0
2024-08-15 15:10:00,282.93,283.07,282.86,282.96,5444.0,276.8643,277.0013,276.7958,276.8936,5444.0
2024-08-15 15:15:00,283.01,283.52,283.0,283.48,11104.0,276.9425,277.4416,276.9328,277.4025,11104.0
2024-08-15 15:20:00,283.35,283.43,283.21,283.37,2921.0,277.2752,277.3535,277.1383,277.2948,2921.0
2024-08-15 15:25:00,283.34,283.7,283.22,283.56,5664.0,277.2655,277.6177,277.148,277.4807,5664.0
2024-08-15 15:30:00,283.58,284.11,283.52,283.81,7795.0,277.5003,278.019,277.4416,277.7254,7795.0
2024-08-15 15:35:00,283.81,283.89,283.66,283.66,3940.0,277.7254,277.8037,277.5786,277.5786,3940.0
2024-08-15 15:40:00,283.75,283.82,283.51,283.61,5262.0,277.6667,277.7352,277.4318,277.5297,5262.0
2024-08-15 15:45:00,283.55,283.64,283.31,283.45,14514.0,277.471,277.559,277.2361,277.3731,14514.0
2024-08-15 15:50:00,283.41,283.98,283.06,283.92,34475.0,277.334,277.8917,276.9915,277.833,34475.0
2024-08-15 15:55:00,284.03,284.2,283.38,284.15,81215.0,277.9407,278.107,277.3046,278.0581,81215.0
2024-08-16 09:30:00,284.0,284.0,281.46,281.85,42953.0,277.9113,277.9113,275.4258,275.8074,42953.0
2024-08-16 09:35:00,281.61,281.8,280.12,280.12,14337.0,275.5726,275.7585,274.1145,274.1145,14337.0
2024-08-16 09:40:00,280.5,281.71,280.37,280.63,11918.0,274.4864,275.6704,274.3591,274.6136,11918.0
2024-08-16 09:45:00,280.6,280.97,279.15,279.79,40775.0,274.5842,274.9463,273.1653,273.7916,40775.0
2024-08-16 09:50:00,279.68,280.39,279.48,280.23,9367.0,273.6839,274.3787,273.4882,274.2221,9367.0
2024-08-16 09:55:00,280.26,281.86,280.05,281.86,8093.0,274.2515,275.8172,274.046,275.8172,8093.0
2024-08-16 10:00:00,281.9,283.76,281.77,283.64,36216.0,275.8563,277.6765,275.7291,277.559,36216.0
2024-08-16 10:05:00,283.74,283.84,283.14,283.15,7475.0,277.6569,277.7547,277.0698,277.0795,7475.0
2024-08-16 10:10:00,283.15,283.53,282.9,283.43,7588.0,277.0795,277.4514,276.8349,277.3535,7588.0
2024-08-16 10:15:00,283.45,283.81,283.16,283.81,4822.0,277.3731,277.7254,277.0893,277.7254,4822.0
2024-08-16 10:20:00,283.84,283.84,282.43,282.43,7650.0,277.7547,277.7547,276.375,276.375,7650.0
2024-08-16 10:25:00,282.11,282.8,282.08,282.41,3947.0,276.0618,276.737,276.0325,276.3554,3947.0
2024-08-16 10:30:00,282.41,282.77,282.09,282.09,4934.0,276.3554,276.7077,276.0423,276.0423,4934.0
2024-08-16 10:35:00,282.09,282.3,281.69,282.15,4786.0,276.0423,276.2478,275.6508,276.101,4786.0
2024-08-16 10:40:00,282.01,282.14,281.77,281.93,6508.0,275.964,276.0912,275.7291,275.8857,6508.0
2024-08-16 10:45:00,282.06,282.35,281.92,282.0,5402.0,276.0129,276.2967,275.8759,275.9542,5402.0
2024-08-16 10:50:00,282.16,282.33,281.76,282.06,10252.0,276.1108,276.2771,275.7193,276.0129,10252.0
2024-08-16 10:55:00,281.95,282.38,281.86,282.02,3760.0,275.9053,276.326,275.8172,275.9738,3760.0
2024-08-16 11:00:00,282.02,282.45,281.97,282.38,3325.0,275.9738,276.3945,275.9248,276.326,3325.0
2024-08-16 11:05:00,282.36,282.53,282.35,282.4,1886.0,276.3065,276.4728,276.2967,276.3456,1886.0
2024-08-16 11:10:00,282.35,282.54,282.35,282.48,700.0,276.2967,276.4826,276.2967,276.4239,700.0
2024-08-16 11:15:00,282.48,282.65,282.34,282.44,612.0,276.4239,276.5903,276.2869,276.3848,612.0
2024-08-16 11:20:00,282.44,282.57,282.19,282.41,9402.0,276.3848,276.512,276.1401,276.3554,9402.0
2024-08-16 11:25:00,282.57,282.73,282.35,282.5,2497.0,276.512,276.6685,276.2967,276.4435,2497.0
2024-08-16 11:30:00,282.77,282.88,282.36,282.46,4116.0,276.7077,276.8153,276.3065,276.4043,4116.0
2024-08-16 11:35:00,282.24,282.3,282.24,282.3,500.0,276.189,276.2478,276.189,276.2478,500.0
2024-08-16 11:40:00,282.29,282.62,282.11,282.29,3415.0,276.238,276.5609,276.0618,276.238,3415.0
2024-08-16 11:45:00,282.08,282.44,282.08,282.2,1045.0,276.0325,276.3848,276.0325,276.1499,1045.0
2024-08-16 11:50:00,282.09,282.48,282.09,282.25,4895.0,276.0423,276.4239,276.0423,276.1988,4895.0
2024-08-16 11:55:00,282.41,282.54,282.11,282.37,14375.0,276.3554,276.4826,276.0618,276.3163,14375.0
2024-08-16 12:00:00,282.34,282.5,282.31,282.34,1084.0,276.2869,276.4435,276.2575,276.2869,1084.0
2024-08-16 12:05:00,282.41,282.41,282.3,282.41,700.0,276.3554,276.3554,276.2478,276.3554,700.0
2024-08-16 12:10:00,282.44,282.63,282.3,282.63,3126.0,276.3848,276.5707,276.2478,276.5707,3126.0
2024-08-16 12:15:00,282.71,282.92,282.71,282.91,2575.0,276.649,276.8545,276.649,276.8447,2575.0
2024-08-16 12:20:00,282.75,282.81,282.73,282.81,2402.0,276.6881,276.7468,276.6685,276.7468,2402.0
2024-08-16 12:25:00,282.79,283.22,282.69,283.22,4363.0,276.7273,277.148,276.6294,277.148,4363.0
2024-08-16 12:30:00,283.25,283.62,283.25,283.6,3698.0,277.1774,277.5395,277.1774,277.5199,3698.0
2024-08-16 12:35:00,283.5,283.51,283.35,283.38,3625.0,277.422,277.4318,277.2752,277.3046,3625.0
2024-08-16 12:40:00,283.38,283.45,283.31,283.45,2717.0,277.3046,277.3731,277.2361,277.3731,2717.0
2024-08-16 12:45:00,283.45,283.76,283.34,283.61,2503.0,277.3731,277.6765,277.2655,277.5297,2503.0
2024-08-16 12:50:00,283.68,283.76,283.6,283.72,1986.0,277.5982,277.6765,277.5199,277.6373,1986.0
2024-08-16 12:55:00,283.71,283.84,283.71,283.84,1287.0,277.6275,277.7547,277.6275,277.7547,1287.0
2024-08-16 13:00:00,283.76,283.77,283.65,283.7,2030.0,277.6765,277.6862,277.5688,277.6177,2030.0
2024-08-16 13:05:00,283.68,283.85,283.54,283.57,2978.0,277.5982,277.7645,277.4612,277.4905,2978.0
2024-08-16 13:10:00,283.58,283.9,283.56,283.82,3261.0,277.5003,277.8135,277.4807,277.7352,3261.0
2024-08-16 13:15:00,283.9,284.15,283.9,284.15,2449.0,277.8135,278.0581,277.8135,278.0581,2449.0
2024-08-16 13:20:00,284.15,284.3,284.09,284.19,6502.0,278.0581,278.2049,277.9994,278.0972,6502.0
2024-08-16 13:25:00,284.19,284.2,283.85,283.91,6300.0,278.0972,278.107,277.7645,277.8232,6300.0
2024-08-16 13:30:00,283.91,284.05,283.87,283.87,1905.0,277.8232,277.9602,277.7841,277.7841,1905.0
2024-08-16 13:35:00,283.96,283.96,283.93,283.95,1421.0,277.8722,277.8722,277.8428,277.8624,1421.0
2024-08-16 13:40:00,283.95,283.96,283.66,283.96,4962.0,277.8624,277.8722,277.5786,277.8722,4962.0
2024-08-16 13:45:00,283.99,284.01,283.83,283.86,2827.0,277.9015,277.9211,277.745,277.7743,2827.0
2024-08-16 13:50:00,283.85,283.89,283.55,283.63,2230.0,277.7645,277.8037,277.471,277.5492,2230.0
2024-08-16 13:55:00,283.67,283.99,283.59,283.96,4664.0,277.5884,277.9015,277.5101,277.8722,4664.0
2024-08-16 14:00:00,284.12,284.12,283.59,283.6,3317.0,278.0287,278.0287,277.5101,277.5199,3317.0
2024-08-16 14:05:00,283.49,283.98,283.41,283.98,2892.0,277.4122,277.8917,277.334,277.8917,2892.0
2024-08-16 14:10:00,283.83,284.12,283.75,283.9,13620.0,277.745,278.0287,277.6667,277.8135,13620.0
2024-08-16 14:15:00,283.9,283.94,283.86,283.88,4149.0,277.8135,277.8526,277.7743,277.7939,4149.0
2024-08-16 14:20:00,283.86,283.94,283.79,283.86,7337.0,277.7743,277.8526,277.7058,277.7743,7337.0
2024-08-16 14:25:00,283.86,284.0,283.81,283.91,2390.0,277.7743,277.9113,277.7254,277.8232,2390.0
2024-08-16 14:30:00,283.92,283.96,283.71,283.83,2601.0,277.833,277.8722,277.6275,277.745,2601.0
2024-08-16 14:35:00,283.81,283.82,283.61,283.63,1650.0,277.7254,277.7352,277.5297,277.5492,1650.0
2024-08-16 14:40:00,283.62,283.78,283.52,283.54,1050.0,277.5395,277.696,277.4416,277.4612,1050.0
2024-08-16 14:45:00,283.58,283.58,283.44,283.51,1200.0,277.5003,277.5003,277.3633,277.4318,1200.0
2024-08-16 14:50:00,283.43,283.8,283.38,283.8,6824.0,277.3535,277.7156,277.3046,277.7156,6824.0
2024-08-16 14:55:00,283.87,284.39,283.83,284.3,4078.0,277.7841,278.293,277.745,278.2049,4078.0
2024-08-16 15:00:00,284.31,284.45,283.93,283.93,3490.0,278.2147,278.3517,277.8428,277.8428,3490.0
2024-08-16 15:05:00,283.94,284.15,283.94,283.94,1694.0,277.8526,278.0581,277.8526,277.8526,1694.0
2024-08-16 15:10:00,284.08,284.26,283.94,284.26,3471.0,277.9896,278.1657,277.8526,278.1657,3471.0
2024-08-16 15:15:00,284.18,284.39,284.11,284.37,3437.0,278.0875,278.293,278.019,278.2734,3437.0
2024-08-16 15:20:00,284.45,284.5,284.17,284.22,6437.0,278.3517,278.4006,278.0777,278.1266,6437.0
2024-08-16 15:25:00,284.22,284.82,284.22,284.62,21486.0,278.1266,278.7137,278.1266,278.518,21486.0
2024-08-16 15:30:00,284.57,284.84,284.51,284.71,9799.0,278.4691,278.7333,278.4104,278.6061,9799.0
2024-08-16 15:35:00,284.76,285.23,284.64,285.23,14589.0,278.655,279.1149,278.5376,279.1149,14589.0
2024-08-16 15:40:00,285.15,285.16,284.75,284.81,11371.0,279.0367,279.0464,278.6452,278.7039,11371.0
2024-08-16 15:45:00,284.82,284.9,284.42,284.68,22924.0,278.7137,278.792,278.3223,278.5767,22924.0
2024-08-16 15:50:00,284.71,285.05,284.7,285.02,16312.0,278.6061,278.9388,278.5963,278.9094,16312.0
2024-08-16 15:55:00,284.94,285.55,284.67,285.38,120925.0,278.8312,279.4281,278.567,279.2617,120925.0
2024-08-19 09:30:00,285.88,287.42,285.52,286.53,10942.0,279.751,281.258,279.3987,280.3871,10942.0
2024-08-19 09:35:00,286.93,287.39,286.33,286.33,2560.0,280.7785,281.2286,280.1914,280.1914,2560.0
2024-08-19 09:40:00,286.41,286.83,286.35,286.58,3400.0,280.2696,280.6806,280.2109,280.436,3400.0
2024-08-19 09:45:00,286.76,287.29,286.76,286.9,6576.0,280.6121,281.1308,280.6121,280.7491,6576.0
2024-08-19 09:50:00,286.82,287.26,286.42,286.61,5325.0,280.6709,281.1014,280.2794,280.4654,5325.0
2024-08-19 09:55:00,286.51,286.51,285.85,286.16,5693.0,280.3675,280.3675,279.7217,280.025,5693.0
2024-08-19 10:00:00,286.32,287.23,286.22,286.96,12718.0,280.1816,281.0721,280.0837,280.8079,12718.0
2024-08-19 10:05:00,286.89,287.19,286.89,287.0,2155.0,280.7394,281.0329,280.7394,280.847,2155.0
2024-08-19 10:10:00,287.18,287.19,286.73,287.05,6148.0,281.0231,281.0329,280.5828,280.8959,6148.0
2024-08-19 10:15:00,287.19,287.49,286.69,286.73,6407.0,281.0329,281.3265,280.5436,280.5828,6407.0
2024-08-19 10:20:00,286.78,286.78,286.5,286.72,4269.0,280.6317,280.6317,280.3577,280.573,4269.0
2024-08-19 10:25:00,286.76,287.04,286.65,286.94,2302.0,280.6121,280.8861,280.5045,280.7883,2302.0
2024-08-19 10:30:00,286.93,288.24,286.93,288.06,12439.0,280.7785,282.0604,280.7785,281.8843,12439.0
2024-08-19 10:35:00,288.1,288.27,287.84,288.04,3548.0,281.9234,282.0898,281.669,281.8647,3548.0
2024-08-19 10:40:00,288.07,288.2,287.98,288.07,4468.0,281.8941,282.0213,281.806,281.8941,4468.0
2024-08-19 10:45:00,288.1,288.5,288.1,288.47,2252.0,281.9234,282.3148,281.9234,282.2855,2252.0
2024-08-19 10:50:00,288.47,288.7,288.09,288.69,6215.0,282.2855,282.5106,281.9136,282.5008,6215.0
2024-08-19 10:55:00,288.67,288.87,288.41,288.76,16929.0,282.4812,282.6769,282.2268,282.5693,16929.0
2024-08-19 11:00:00,288.76,288.77,288.11,288.38,11377.0,282.5693,282.5791,281.9332,282.1974,11377.0
2024-08-19 11:05:00,288.38,288.5,288.21,288.33,4829.0,282.1974,282.3148,282.0311,282.1485,4829.0
2024-08-19 11:10:00,288.33,288.33,287.8,287.94,5002.0,282.1485,282.1485,281.6298,281.7668,5002.0
2024-08-19 11:15:00,288.12,288.31,288.04,288.21,3326.0,281.943,282.1289,281.8647,282.0311,3326.0
2024-08-19 11:20:00,288.2,288.29,288.01,288.15,6960.0,282.0213,282.1093,281.8353,281.9723,6960.0
2024-08-19 11:25:00,288.24,288.32,287.91,287.92,6144.0,282.0604,282.1387,281.7375,281.7473,6144.0
2024-08-19 11:30:00,287.89,287.89,287.68,287.84,844.0,281.7179,281.7179,281.5124,281.669,844.0
2024-08-19 11:35:00,287.75,287.98,287.66,287.88,2150.0,281.5809,281.806,281.4928,281.7081,2150.0
2024-08-19 11:40:00,287.98,287.98,287.59,287.75,3032.0,281.806,281.806,281.4243,281.5809,3032.0
2024-08-19 11:45:00,287.56,287.75,287.52,287.52,2379.0,281.395,281.5809,281.3558,281.3558,2379.0
2024-08-19 11:50:00,287.68,287.91,287.68,287.78,1524.0,281.5124,281.7375,281.5124,281.6103,1524.0
2024-08-19 11:55:00,287.91,288.12,287.82,287.87,4355.0,281.7375,281.943,281.6494,281.6983,4355.0
2024-08-19 12:00:00,287.8,288.0,287.75,287.96,3257.0,281.6298,281.8256,281.5809,281.7864,3257.0
2024-08-19 12:05:00,287.8,287.84,287.72,287.76,1089.0,281.6298,281.669,281.5516,281.5907,1089.0
2024-08-19 12:10:00,287.84,287.95,287.7,287.75,1216.0,281.669,281.7766,281.532,281.5809,1216.0
2024-08-19 12:15:00,287.83,287.96,287.79,287.88,1686.0,281.6592,281.7864,281.6201,281.7081,1686.0
2024-08-19 12:20:00,287.84,287.84,287.65,287.66,1711.0,281.669,281.669,281.4831,281.4928,1711.0
2024-08-19 12:25:00,287.77,287.96,287.77,287.96,3308.0,281.6005,281.7864,281.6005,281.7864,3308.0
2024-08-19 12:30:00,287.86,287.89,287.78,287.86,1700.0,281.6886,281.7179,281.6103,281.6886,1700.0
2024-08-19 12:35:00,287.95,287.97,287.75,287.89,2889.0,281.7766,281.7962,281.5809,281.7179,2889.0
2024-08-19 12:40:00,287.83,287.83,287.76,287.77,1100.0,281.6592,281.6592,281.5907,281.6005,1100.0
2024-08-19 12:45:00,287.74,287.88,287.7,287.8,2790.0,281.5711,281.7081,281.532,281.6298,2790.0
2024-08-19 12:50:00,287.85,288.02,287.85,288.02,1662.0,281.6788,281.8451,281.6788,281.8451,1662.0
2024-08-19 12:55:00,287.96,288.31,287.94,288.1,4711.0,281.7864,282.1289,281.7668,281.9234,4711.0
2024-08-19 13:00:00,288.05,288.08,287.97,287.98,1880.0,281.8745,281.9038,281.7962,281.806,1880.0
2024-08-19 13:05:00,287.98,288.57,287.98,288.38,5987.0,281.806,282.3833,281.806,282.1974,5987.0
2024-08-19 13:10:00,288.44,288.47,288.26,288.46,2767.0,282.2561,282.2855,282.08,282.2757,2767.0
2024-08-19 13:15:00,288.55,288.81,288.55,288.75,3913.0,282.3638,282.6182,282.3638,282.5595,3913.0
2024-08-19 13:20:00,288.77,288.77,288.57,288.61,3167.0,282.5791,282.5791,282.3833,282.4225,3167.0
2024-08-19 13:25:00,288.56,288.56,288.28,288.28,3579.0,282.3736,282.3736,282.0996,282.0996,3579.0
2024-08-19 13:30:00,288.26,288.28,288.22,288.28,1473.0,282.08,282.0996,282.0408,282.0996,1473.0
2024-08-19 13:35:00,288.32,288.77,288.32,288.68,5202.0,282.1387,282.5791,282.1387,282.491,5202.0
2024-08-19 13:40:00,288.67,288.67,288.52,288.53,1402.0,282.4812,282.4812,282.3344,282.3442,1402.0
2024-08-19 13:45:00,288.56,288.64,288.56,288.56,693.0,282.3736,282.4518,282.3736,282.3736,693.0
2024-08-19 13:50:00,288.56,288.57,288.49,288.55,786.0,282.3736,282.3833,282.3051,282.3638,786.0
2024-08-19 13:55:00,288.49,288.63,288.34,288.46,6271.0,282.3051,282.4421,282.1583,282.2757,6271.0
2024-08-19 14:00:00,288.39,288.46,288.34,288.43,668.0,282.2072,282.2757,282.1583,282.2463,668.0
2024-08-19 14:05:00,288.46,288.46,288.25,288.25,1883.0,282.2757,282.2757,282.0702,282.0702,1883.0
2024-08-19 14:10:00,288.31,288.31,288.04,288.11,1840.0,282.1289,282.1289,281.8647,281.9332,1840.0
2024-08-19 14:15:00,288.06,288.15,288.0,288.12,1845.0,281.8843,281.9723,281.8256,281.943,1845.0
2024-08-19 14:20:00,288.13,288.24,288.1,288.17,2788.0,281.9528,282.0604,281.9234,281.9919,2788.0
2024-08-19 14:25:00,288.18,288.22,287.97,287.97,3246.0,282.0017,282.0408,281.7962,281.7962,3246.0
2024-08-19 14:30:00,287.96,288.22,287.85,287.9,5084.0,281.7864,282.0408,281.6788,281.7277,5084.0
2024-08-19 14:35:00,288.02,288.12,287.9,287.91,1437.0,281.8451,281.943,281.7277,281.7375,1437.0
2024-08-19 14:40:00,288.04,288.24,288.0,288.1,12434.0,281.8647,282.0604,281.8256,281.9234,12434.0
2024-08-19 14:45:00,288.12,288.5,288.0,288.22,13693.0,281.943,282.3148,281.8256,282.0408,13693.0
2024-08-19 14:50:00,288.23,288.8,288.22,288.63,9868.0,282.0506,282.6084,282.0408,282.4421,9868.0
2024-08-19 14:55:00,288.42,288.78,288.39,288.69,3248.0,282.2366,282.5888,282.2072,282.5008,3248.0
2024-08-19 15:00:00,288.57,288.57,288.0,288.0,1450.0,282.3833,282.3833,281.8256,281.8256,1450.0
2024-08-19 15:05:00,288.1,288.18,288.0,288.1,2225.0,281.9234,282.0017,281.8256,281.9234,2225.0
2024-08-19 15:10:00,288.1,288.1,287.81,287.9,2360.0,281.9234,281.9234,281.6396,281.7277,2360.0
2024-08-19 15:15:00,287.9,288.17,287.88,288.17,1148.0,281.7277,281.9919,281.7081,281.9919,1148.0
2024-08-19 15:20:00,288.2,288.35,288.16,288.28,5471.0,282.0213,282.1681,281.9821,282.0996,5471.0
2024-08-19 15:25:00,288.29,288.29,288.19,288.19,714.0,282.1093,282.1093,282.0115,282.0115,714.0
2024-08-19 15:30:00,288.25,288.25,288.09,288.21,2919.0,282.0702,282.0702,281.9136,282.0311,2919.0
2024-08-19 15:35:00,288.21,288.21,287.96,288.07,5236.0,282.0311,282.0311,281.7864,281.8941,5236.0
2024-08-19 15:40:00,288.07,288.07,287.86,287.96,4112.0,281.8941,281.8941,281.6886,281.7864,4112.0
2024-08-19 15:45:00,287.85,287.9,287.63,287.64,4233.0,281.6788,281.7277,281.4635,281.4733,4233.0
2024-08-19 15:50:00,287.75,287.9,287.25,287.5,11258.0,281.5809,281.7277,281.0916,281.3363,11258.0
2024-08-19 15:55:00,287.54,288.37,287.33,288.33,42565.0,281.3754,282.1876,281.1699,282.1485,42565.0
2024-08-20 09:30:00,287.99,288.37,287.76,287.76,8701.0,281.8158,282.1876,281.5907,281.5907,8701.0
2024-08-20 09:35:00,287.18,287.68,287.18,287.61,1488.0,281.0231,281.5124,281.0231,281.4439,1488.0
2024-08-20 09:40:00,287.34,287.83,287.34,287.83,944.0,281.1797,281.6592,281.1797,281.6592,944.0
2024-08-20 09:45:00,287.84,288.2,287.66,288.04,7667.0,281.669,282.0213,281.4928,281.8647,7667.0
2024-08-20 09:50:00,288.22,288.38,287.94,288.38,10160.0,282.0408,282.1974,281.7668,282.1974,10160.0
2024-08-20 09:55:00,288.36,288.46,287.61,287.61,1334.0,282.1778,282.2757,281.4439,281.4439,1334.0
2024-08-20 10:00:00,287.84,288.75,287.84,288.75,3304.0,281.669,282.5595,281.669,282.5595,3304.0
2024-08-20 10:05:00,288.68,289.0,288.42,288.42,5609.0,282.491,282.8041,282.2366,282.2366,5609.0
2024-08-20 10:10:00,288.13,288.14,287.93,287.93,833.0,281.9528,281.9626,281.7571,281.7571,833.0
2024-08-20 10:15:00,287.82,287.82,287.37,287.59,1055.0,281.6494,281.6494,281.2091,281.4243,1055.0
2024-08-20 10:20:00,287.37,287.51,287.22,287.51,800.0,281.2091,281.3461,281.0623,281.3461,800.0
2024-08-20 10:25:00,287.54,287.66,287.25,287.48,1284.0,281.3754,281.4928,281.0916,281.3167,1284.0
2024-08-20 10:30:00,287.18,287.46,287.17,287.17,1820.0,281.0231,281.2971,281.0134,281.0134,1820.0
2024-08-20 10:35:00,287.17,287.4,287.17,287.38,3961.0,281.0134,281.2384,281.0134,281.2189,3961.0
2024-08-20 10:40:00,287.17,287.17,286.84,286.84,650.0,281.0134,281.0134,280.6904,280.6904,650.0
2024-08-20 10:45:00,286.66,287.27,286.66,287.26,2700.0,280.5143,281.1112,280.5143,281.1014,2700.0
2024-08-20 10:50:00,287.54,287.54,286.9,287.16,706.0,281.3754,281.3754,280.7491,281.0036,706.0
2024-08-20 10:55:00,286.87,286.89,286.72,286.72,400.0,280.7198,280.7394,280.573,280.573,400.0
2024-08-20 11:00:00,286.72,286.8,286.65,286.67,929.0,280.573,280.6513,280.5045,280.5241,929.0
2024-08-20 11:05:00,286.68,287.13,286.67,287.13,3150.0,280.5339,280.9742,280.5241,280.9742,3150.0
2024-08-20 11:10:00,287.1,287.13,286.74,286.74,4260.0,280.9449,280.9742,280.5926,280.5926,4260.0
2024-08-20 11:15:00,286.74,286.91,286.48,286.66,1846.0,280.5926,280.7589,280.3381,280.5143,1846.0
2024-08-20 11:20:00,286.55,287.0,286.55,287.0,1474.0,280.4066,280.847,280.4066,280.847,1474.0
2024-08-20 11:25:00,287.0,287.0,286.69,286.82,1106.0,280.847,280.847,280.5436,280.6709,1106.0
2024-08-20 11:30:00,286.96,287.0,286.82,287.0,2301.0,280.8079,280.847,280.6709,280.847,2301.0
2024-08-20 11:35:00,287.05,287.18,287.04,287.18,431.0,280.8959,281.0231,280.8861,281.0231,431.0
2024-08-20 11:40:00,286.91,286.92,286.73,286.78,1950.0,280.7589,280.7687,280.5828,280.6317,1950.0
2024-08-20 11:45:00,286.81,286.94,286.65,286.92,762.0,280.6611,280.7883,280.5045,280.7687,762.0
2024-08-20 11:50:00,286.94,287.08,286.83,287.06,2214.0,280.7883,280.9253,280.6806,280.9057,2214.0
2024-08-20 11:55:00,287.26,287.58,287.26,287.43,3268.0,281.1014,281.4146,281.1014,281.2678,3268.0
2024-08-20 12:00:00,287.62,287.76,287.49,287.69,4913.0,281.4537,281.5907,281.3265,281.5222,4913.0
2024-08-20 12:05:00,287.74,287.95,287.72,287.76,1200.0,281.5711,281.7766,281.5516,281.5907,1200.0
2024-08-20 12:10:00,287.64,287.64,287.55,287.57,1100.0,281.4733,281.4733,281.3852,281.4048,1100.0
2024-08-20 12:15:00,287.57,287.58,287.35,287.41,2107.0,281.4048,281.4146,281.1895,281.2482,2107.0
2024-08-20 12:20:00,287.44,287.69,287.31,287.56,3204.0,281.2776,281.5222,281.1504,281.395,3204.0
2024-08-20 12:25:00,287.68,287.68,287.49,287.58,1100.0,281.5124,281.5124,281.3265,281.4146,1100.0
2024-08-20 12:30:00,287.58,287.7,287.32,287.4,6002.0,281.4146,281.532,281.1601,281.2384,6002.0
2024-08-20 12:35:00,287.34,287.71,287.25,287.36,5887.0,281.1797,281.5418,281.0916,281.1993,5887.0
2024-08-20 12:40:00,287.23,287.34,287.0,287.0,835.0,281.0721,281.1797,280.847,280.847,835.0
2024-08-20 12:45:00,286.78,287.18,286.72,286.93,700.0,280.6317,281.0231,280.573,280.7785,700.0
2024-08-20 12:50:00,286.9,286.92,286.67,286.92,563.0,280.7491,280.7687,280.5241,280.7687,563.0
2024-08-20 12:55:00,286.92,286.99,286.65,286.71,1032.0,280.7687,280.8372,280.5045,280.5632,1032.0
2024-08-20 13:00:00,286.7,286.89,286.53,286.88,850.0,280.5534,280.7394,280.3871,280.7296,850.0
2024-08-20 13:05:00,286.62,287.19,286.46,287.18,8112.0,280.4751,281.0329,280.3186,281.0231,8112.0
2024-08-20 13:10:00,287.19,287.19,287.0,287.0,1408.0,281.0329,281.0329,280.847,280.847,1408.0
2024-08-20 13:15:00,286.94,287.32,286.93,287.08,4925.0,280.7883,281.1601,280.7785,280.9253,4925.0
2024-08-20 13:20:00,287.09,287.23,286.93,287.15,1508.0,280.9351,281.0721,280.7785,280.9938,1508.0
2024-08-20 13:25:00,286.9,287.21,286.9,287.21,2200.0,280.7491,281.0525,280.7491,281.0525,2200.0
2024-08-20 13:30:00,287.22,287.22,286.98,287.22,2027.0,281.0623,281.0623,280.8274,281.0623,2027.0
2024-08-20 13:35:00,287.03,287.2,286.89,286.95,1800.0,280.8764,281.0427,280.7394,280.7981,1800.0
2024-08-20 13:40:00,287.07,287.11,286.91,287.11,2993.0,280.9155,280.9546,280.7589,280.9546,2993.0
2024-08-20 13:45:00,286.97,287.17,286.94,287.06,2845.0,280.8176,281.0134,280.7883,280.9057,2845.0
2024-08-20 13:50:00,287.18,287.23,287.04,287.19,909.0,281.0231,281.0721,280.8861,281.0329,909.0
2024-08-20 13:55:00,287.12,287.21,286.9,287.0,2513.0,280.9644,281.0525,280.7491,280.847,2513.0
2024-08-20 14:00:00,287.08,287.22,287.01,287.17,1365.0,280.9253,281.0623,280.8568,281.0134,1365.0
2024-08-20 14:05:00,287.1,287.22,287.05,287.15,3610.0,280.9449,281.0623,280.8959,280.9938,3610.0
2024-08-20 14:10:00,287.15,287.37,287.01,287.17,3325.0,280.9938,281.2091,280.8568,281.0134,3325.0
2024-08-20 14:15:00,287.38,287.6,287.28,287.6,1450.0,281.2189,281.4341,281.121,281.4341,1450.0
2024-08-20 14:20:00,287.63,287.9,287.49,287.89,2734.0,281.4635,281.7277,281.3265,281.7179,2734.0
2024-08-20 14:25:00,287.75,287.87,287.75,287.85,999.0,281.5809,281.6983,281.5809,281.6788,999.0
2024-08-20 14:30:00,287.97,287.97,287.59,287.63,3088.0,281.7962,281.7962,281.4243,281.4635,3088.0
2024-08-20 14:35:00,287.62,287.71,287.56,287.7,1228.0,281.4537,281.5418,281.395,281.532,1228.0
2024-08-20 14:40:00,287.59,287.71,287.57,287.6,2245.0,281.4243,281.5418,281.4048,281.4341,2245.0
2024-08-20 14:45:00,287.58,287.81,287.49,287.69,4699.0,281.4146,281.6396,281.3265,281.5222,4699.0
2024-08-20 14:50:00,287.68,287.77,287.61,287.67,1691.0,281.5124,281.6005,281.4439,281.5026,1691.0
2024-08-20 14:55:00,287.6,287.78,287.6,287.75,1639.0,281.4341,281.6103,281.4341,281.5809,1639.0
2024-08-20 15:00:00,287.67,288.19,287.67,288.17,8920.0,281.5026,282.0115,281.5026,281.9919,8920.0
2024-08-20 15:05:00,288.19,288.39,288.11,288.32,1957.0,282.0115,282.2072,281.9332,282.1387,1957.0
2024-08-20 15:10:00,288.29,288.4,288.28,288.34,3242.0,282.1093,282.217,282.0996,282.1583,3242.0
2024-08-20 15:15:00,288.29,288.36,288.2,288.34,3451.0,282.1093,282.1778,282.0213,282.1583,3451.0
2024-08-20 15:20:00,288.26,288.39,288.19,288.2,3491.0,282.08,282.2072,282.0115,282.0213,3491.0
2024-08-20 15:25:00,288.25,288.32,288.04,288.07,3663.0,282.0702,282.1387,281.8647,281.8941,3663.0
2024-08-20 15:30:00,288.19,288.38,288.11,288.22,4192.0,282.0115,282.1974,281.9332,282.0408,4192.0
2024-08-20 15:35:00,288.22,288.51,288.13,288.39,4332.0,282.0408,282.3246,281.9528,282.2072,4332.0
2024-08-20 15:40:00,288.31,288.4,288.17,288.17,1494.0,282.1289,282.217,281.9919,281.9919,1494.0
2024-08-20 15:45:00,288.16,288.5,288.14,288.5,5215.0,281.9821,282.3148,281.9626,282.3148,5215.0
2024-08-20 15:50:00,288.42,288.58,288.02,288.16,8140.0,282.2366,282.3931,281.8451,281.9821,8140.0
2024-08-20 15:55:00,288.13,288.58,288.07,288.45,33632.0,281.9528,282.3931,281.8941,282.2659,33632.0
2024-08-21 09:30:00,290.76,291.44,290.75,291.4,14856.0,284.5264,285.1918,284.5166,285.1527,14856.0
2024-08-21 09:35:00,291.25,291.33,290.92,291.32,5903.0,285.0059,285.0842,284.683,285.0744,5903.0
2024-08-21 09:40:00,291.12,291.35,290.83,290.97,1891.0,284.8787,285.1037,284.5949,284.7319,1891.0
2024-08-21 09:45:00,291.06,291.27,290.53,290.56,1900.0,284.82,285.0255,284.3013,284.3307,1900.0
2024-08-21 09:50:00,290.66,290.83,290.56,290.82,500.0,284.4285,284.5949,284.3307,284.5851,500.0
2024-08-21 09:55:00,290.62,290.74,290.56,290.65,588.0,284.3894,284.5068,284.3307,284.4187,588.0
2024-08-21 10:00:00,290.75,291.21,290.55,290.82,7001.0,284.5166,284.9667,284.3209,284.5851,7001.0
2024-08-21 10:05:00,290.78,291.21,290.54,290.91,6050.0,284.546,284.9667,284.3111,284.6732,6050.0
2024-08-21 10:10:00,290.98,290.98,290.36,290.36,2534.0,284.7417,284.7417,284.135,284.135,2534.0
2024-08-21 10:15:00,290.22,290.25,289.81,290.25,985.0,283.998,284.0273,283.5968,284.0273,985.0
2024-08-21 10:20:00,290.06,290.61,290.03,290.61,1637.0,283.8414,284.3796,283.812,284.3796,1637.0
2024-08-21 10:25:00,290.84,291.03,290.75,291.02,910.0,284.6047,284.7906,284.5166,284.7808,910.0
2024-08-21 10:30:00,291.02,291.61,290.98,291.01,13345.0,284.7808,285.3582,284.7417,284.771,13345.0
2024-08-21 10:35:00,291.15,291.62,291.0,291.0,2716.0,284.908,285.3679,284.7612,284.7612,2716.0
2024-08-21 10:40:00,291.28,291.62,291.12,291.62,1058.0,285.0352,285.3679,284.8787,285.3679,1058.0
2024-08-21 10:45:00,291.47,291.6,290.77,290.77,2290.0,285.2212,285.3484,284.5362,284.5362,2290.0
2024-08-21 10:50:00,290.91,290.91,290.33,290.7,4224.0,284.6732,284.6732,284.1056,284.4677,4224.0
2024-08-21 10:55:00,290.51,290.57,290.5,290.57,314.0,284.2817,284.3405,284.272,284.3405,314.0
2024-08-21 11:00:00,290.43,290.58,290.43,290.57,300.0,284.2035,284.3502,284.2035,284.3405,300.0
2024-08-21 11:05:00,290.52,290.64,290.31,290.64,775.0,284.2915,284.409,284.086,284.409,775.0
2024-08-21 11:10:00,290.65,290.82,290.65,290.82,1810.0,284.4187,284.5851,284.4187,284.5851,1810.0
2024-08-21 11:15:00,290.63,290.92,290.63,290.69,1873.0,284.3992,284.683,284.3992,284.4579,1873.0
2024-08-21 11:20:00,290.69,291.2,290.53,291.06,5188.0,284.4579,284.957,284.3013,284.82,5188.0
2024-08-21 11:25:00,291.18,291.23,290.88,290.88,1847.0,284.9374,284.9863,284.6438,284.6438,1847.0
2024-08-21 11:30:00,290.57,290.58,290.42,290.42,891.0,284.3405,284.3502,284.1937,284.1937,891.0
2024-08-21 11:35:00,290.49,290.64,290.41,290.41,1426.0,284.2622,284.409,284.1839,284.1839,1426.0
2024-08-21 11:40:00,290.5,290.5,290.32,290.32,430.0,284.272,284.272,284.0958,284.0958,430.0
2024-08-21 11:45:00,290.34,290.34,290.2,290.2,545.0,284.1154,284.1154,283.9784,283.9784,545.0
2024-08-21 11:50:00,290.13,290.22,289.55,289.91,10477.0,283.9099,283.998,283.3423,283.6946,10477.0
2024-08-21 11:55:00,289.84,289.84,289.69,289.69,1322.0,283.6261,283.6261,283.4793,283.4793,1322.0
2024-08-21 12:00:00,289.69,289.87,289.29,289.46,9949.0,283.4793,283.6555,283.0879,283.2543,9949.0
2024-08-21 12:05:00,289.54,290.0,289.5,289.92,2700.0,283.3325,283.7827,283.2934,283.7044,2700.0
2024-08-21 12:10:00,289.81,290.53,289.76,290.31,4116.0,283.5968,284.3013,283.5478,284.086,4116.0
2024-08-21 12:15:00,290.29,290.44,290.28,290.44,1315.0,284.0665,284.2132,284.0567,284.2132,1315.0
2024-08-21 12:20:00,290.55,290.56,290.55,290.56,301.0,284.3209,284.3307,284.3209,284.3307,301.0
2024-08-21 12:25:00,290.51,290.51,290.45,290.45,200.0,284.2817,284.2817,284.223,284.223,200.0
2024-08-21 12:30:00,290.44,290.44,290.44,290.44,100.0,284.2132,284.2132,284.2132,284.2132,100.0
2024-08-21 12:35:00,290.57,290.8,290.37,290.5,6995.0,284.3405,284.5655,284.1447,284.272,6995.0
2024-08-21 12:40:00,290.4,290.53,290.32,290.46,1247.0,284.1741,284.3013,284.0958,284.2328,1247.0
2024-08-21 12:45:00,290.43,290.43,290.43,290.43,204.0,284.2035,284.2035,284.2035,284.2035,204.0
2024-08-21 12:50:00,290.43,290.55,290.27,290.5,4906.0,284.2035,284.3209,284.0469,284.272,4906.0
2024-08-21 12:55:00,290.44,290.51,290.3,290.43,5936.0,284.2132,284.2817,284.0762,284.2035,5936.0
2024-08-21 13:00:00,290.4,290.55,290.27,290.41,2406.0,284.1741,284.3209,284.0469,284.1839,2406.0
2024-08-21 13:05:00,290.44,290.65,290.44,290.65,1015.0,284.2132,284.4187,284.2132,284.4187,1015.0
2024-08-21 13:10:00,290.65,290.88,290.64,290.74,2494.0,284.4187,284.6438,284.409,284.5068,2494.0
2024-08-21 13:15:00,290.73,290.88,290.72,290.85,2250.0,284.497,284.6438,284.4872,284.6145,2250.0
2024-08-21 13:20:00,290.77,290.96,290.77,290.83,2800.0,284.5362,284.7221,284.5362,284.5949,2800.0
2024-08-21 13:25:00,290.91,291.18,290.84,291.18,5984.0,284.6732,284.9374,284.6047,284.9374,5984.0
2024-08-21 13:30:00,291.12,291.19,291.02,291.19,2441.0,284.8787,284.9472,284.7808,284.9472,2441.0
2024-08-21 13:35:00,291.18,291.32,291.17,291.31,941.0,284.9374,285.0744,284.9276,285.0646,941.0
2024-08-21 13:40:00,291.07,291.15,290.86,290.99,5721.0,284.8297,284.908,284.6242,284.7515,5721.0
2024-08-21 13:45:00,291.14,291.26,291.14,291.26,1397.0,284.8982,285.0157,284.8982,285.0157,1397.0
2024-08-21 13:50:00,291.29,291.48,290.94,291.24,8947.0,285.045,285.231,284.7025,284.9961,8947.0
2024-08-21 13:55:00,291.13,291.26,291.09,291.26,2625.0,284.8885,285.0157,284.8493,285.0157,2625.0
2024-08-21 14:00:00,291.46,291.68,291.36,291.55,1761.0,285.2114,285.4267,285.1135,285.2994,1761.0
2024-08-21 14:05:00,291.49,291.51,291.38,291.47,812.0,285.2407,285.2603,285.1331,285.2212,812.0
2024-08-21 14:10:00,291.52,291.59,291.36,291.42,4280.0,285.2701,285.3386,285.1135,285.1722,4280.0
2024-08-21 14:15:00,291.41,291.65,291.37,291.65,1200.0,285.1625,285.3973,285.1233,285.3973,1200.0
2024-08-21 14:20:00,291.49,291.75,291.48,291.75,2490.0,285.2407,285.4952,285.231,285.4952,2490.0
2024-08-21 14:25:00,291.75,291.95,291.66,291.91,1782.0,285.4952,285.6909,285.4071,285.6517,1782.0
2024-08-21 14:30:00,291.98,292.27,291.95,292.27,4542.0,285.7202,286.004,285.6909,286.004,4542.0
2024-08-21 14:35:00,292.17,292.23,291.85,292.14,6833.0,285.9062,285.9649,285.593,285.8768,6833.0
2024-08-21 14:40:00,292.21,292.24,291.78,292.0,1614.0,285.9453,285.9747,285.5245,285.7398,1614.0
2024-08-21 14:45:00,292.0,292.19,291.98,292.01,1700.0,285.7398,285.9257,285.7202,285.7496,1700.0
2024-08-21 14:50:00,291.95,292.61,291.95,292.52,5149.0,285.6909,286.3367,285.6909,286.2487,5149.0
2024-08-21 14:55:00,292.63,292.63,292.29,292.4,3215.0,286.3563,286.3563,286.0236,286.1312,3215.0
2024-08-21 15:00:00,292.31,292.44,292.18,292.18,4303.0,286.0432,286.1704,285.9159,285.9159,4303.0
2024-08-21 15:05:00,292.12,292.34,291.93,292.08,2944.0,285.8572,286.0725,285.6713,285.8181,2944.0
2024-08-21 15:10:00,292.1,292.33,292.07,292.18,3001.0,285.8377,286.0627,285.8083,285.9159,3001.0
2024-08-21 15:15:00,292.18,292.18,291.87,292.1,5637.0,285.9159,285.9159,285.6126,285.8377,5637.0
2024-08-21 15:20:00,292.04,292.12,291.77,292.09,4705.0,285.7789,285.8572,285.5147,285.8279,4705.0
2024-08-21 15:25:00,292.05,292.34,291.99,292.24,4335.0,285.7887,286.0725,285.73,285.9747,4335.0
2024-08-21 15:30:00,292.24,292.39,292.2,292.35,6717.0,285.9747,286.1214,285.9355,286.0823,6717.0
2024-08-21 15:35:00,292.39,292.55,292.37,292.53,5569.0,286.1214,286.278,286.1019,286.2584,5569.0
2024-08-21 15:40:00,292.52,292.57,291.79,291.81,6903.0,286.2487,286.2976,285.5343,285.5539,6903.0
2024-08-21 15:45:00,291.76,291.98,291.74,291.94,10177.0,285.5049,285.7202,285.4854,285.6811,10177.0
2024-08-21 15:50:00,292.02,292.06,291.3,291.51,17966.0,285.7594,285.7985,285.0548,285.2603,17966.0
2024-08-21 15:55:00,291.65,291.8,291.13,291.39,54638.0,285.3973,285.5441,284.8885,285.1429,54638.0
2024-08-22 09:30:00,292.6,294.34,292.45,293.83,13989.0,286.3269,288.0296,286.1802,287.5306,13989.0
2024-08-22 09:35:00,293.81,294.25,293.73,293.79,3956.0,287.511,287.9416,287.4327,287.4914,3956.0
2024-08-22 09:40:00,293.42,294.46,293.41,294.39,2590.0,287.1294,288.1471,287.1196,288.0786,2590.0
2024-08-22 09:45:00,293.74,293.74,291.63,291.88,4721.0,287.4425,287.4425,285.3777,285.6224,4721.0
2024-08-22 09:50:00,291.5,291.68,290.67,290.97,2443.0,285.2505,285.4267,284.4383,284.7319,2443.0
2024-08-22 09:55:00,290.96,291.53,290.96,291.53,3000.0,284.7221,285.2799,284.7221,285.2799,3000.0
2024-08-22 10:00:00,291.79,292.13,291.5,292.12,4709.0,285.5343,285.867,285.2505,285.8572,4709.0
2024-08-22 10:05:00,291.97,291.99,291.6,291.82,4881.0,285.7104,285.73,285.3484,285.5637,4881.0
2024-08-22 10:10:00,291.54,291.68,291.08,291.47,3650.0,285.2897,285.4267,284.8395,285.2212,3650.0
2024-08-22 10:15:00,291.48,291.77,290.99,291.21,6383.0,285.231,285.5147,284.7515,284.9667,6383.0
2024-08-22 10:20:00,291.32,291.43,290.98,291.17,12058.0,285.0744,285.182,284.7417,284.9276,12058.0
2024-08-22 10:25:00,291.17,291.32,290.93,291.13,8917.0,284.9276,285.0744,284.6927,284.8885,8917.0
2024-08-22 10:30:00,291.13,291.31,290.74,291.12,3105.0,284.8885,285.0646,284.5068,284.8787,3105.0
2024-08-22 10:35:00,291.26,291.7,291.09,291.47,3485.0,285.0157,285.4462,284.8493,285.2212,3485.0
2024-08-22 10:40:00,291.44,291.62,291.24,291.62,1843.0,285.1918,285.3679,284.9961,285.3679,1843.0
2024-08-22 10:45:00,291.6,291.66,291.31,291.32,2108.0,285.3484,285.4071,285.0646,285.0744,2108.0
2024-08-22 10:50:00,291.49,291.69,291.15,291.69,3256.0,285.2407,285.4364,284.908,285.4364,3256.0
2024-08-22 10:55:00,291.66,292.09,291.62,291.96,1631.0,285.4071,285.8279,285.3679,285.7007,1631.0
2024-08-22 11:00:00,291.61,291.99,291.15,291.45,4504.0,285.3582,285.73,284.908,285.2016,4504.0
2024-08-22 11:05:00,291.44,291.83,291.31,291.75,3400.0,285.1918,285.5734,285.0646,285.4952,3400.0
2024-08-22 11:10:00,291.73,291.82,291.45,291.76,1299.0,285.4756,285.5637,285.2016,285.5049,1299.0
2024-08-22 11:15:00,291.61,291.61,291.15,291.21,3526.0,285.3582,285.3582,284.908,284.9667,3526.0
2024-08-22 11:20:00,291.15,291.45,291.0,291.45,3571.0,284.908,285.2016,284.7612,285.2016,3571.0
2024-08-22 11:25:00,291.39,291.62,291.13,291.57,4326.0,285.1429,285.3679,284.8885,285.319,4326.0
2024-08-22 11:30:00,291.55,292.06,291.52,291.85,2953.0,285.2994,285.7985,285.2701,285.593,2953.0
2024-08-22 11:35:00,291.74,291.99,291.58,291.8,3235.0,285.4854,285.73,285.3288,285.5441,3235.0
2024-08-22 11:40:00,291.92,292.26,291.68,291.74,8131.0,285.6615,285.9942,285.4267,285.4854,8131.0
2024-08-22 11:45:00,291.9,292.03,291.55,291.76,3634.0,285.6419,285.7692,285.2994,285.5049,3634.0
2024-08-22 11:50:00,291.75,291.84,291.55,291.57,4998.0,285.4952,285.5832,285.2994,285.319,4998.0
2024-08-22 11:55:00,291.52,292.01,291.31,292.01,5643.0,285.2701,285.7496,285.0646,285.7496,5643.0
2024-08-22 12:00:00,291.82,291.96,291.47,291.96,3868.0,285.5637,285.7007,285.2212,285.7007,3868.0
2024-08-22 12:05:00,291.8,292.26,291.8,292.14,3405.0,285.5441,285.9942,285.5441,285.8768,3405.0
2024-08-22 12:10:00,292.26,292.37,292.04,292.34,2671.0,285.9942,286.1019,285.7789,286.0725,2671.0
2024-08-22 12:15:00,292.49,292.49,292.29,292.4,2463.0,286.2193,286.2193,286.0236,286.1312,2463.0
2024-08-22 12:20:00,292.39,292.68,292.39,292.66,3125.0,286.1214,286.4052,286.1214,286.3857,3125.0
2024-08-22 12:25:00,292.36,292.73,292.36,292.71,2960.0,286.0921,286.4542,286.0921,286.4346,2960.0
2024-08-22 12:30:00,292.65,292.73,292.47,292.61,1946.0,286.3759,286.4542,286.1997,286.3367,1946.0
2024-08-22 12:35:00,292.61,292.73,292.3,292.3,4733.0,286.3367,286.4542,286.0334,286.0334,4733.0
2024-08-22 12:40:00,292.44,292.45,292.31,292.43,1412.0,286.1704,286.1802,286.0432,286.1606,1412.0
2024-08-22 12:45:00,292.3,292.63,292.3,292.49,3084.0,286.0334,286.3563,286.0334,286.2193,3084.0
2024-08-22 12:50:00,292.37,292.43,291.69,291.75,2915.0,286.1019,286.1606,285.4364,285.4952,2915.0
2024-08-22 12:55:00,291.69,291.76,291.47,291.76,1013.0,285.4364,285.5049,285.2212,285.5049,1013.0
2024-08-22 13:00:00,291.61,291.61,291.38,291.38,1100.0,285.3582,285.3582,285.1331,285.1331,1100.0
2024-08-22 13:05:00,291.54,291.63,291.31,291.63,5406.0,285.2897,285.3777,285.0646,285.3777,5406.0
2024-08-22 13:10:00,291.57,291.86,291.51,291.53,2162.0,285.319,285.6028,285.2603,285.2799,2162.0
2024-08-22 13:15:00,291.66,291.8,291.62,291.67,767.0,285.4071,285.5441,285.3679,285.4169,767.0
2024-08-22 13:20:00,291.69,291.88,291.65,291.88,4094.0,285.4364,285.6224,285.3973,285.6224,4094.0
2024-08-22 13:25:00,291.8,291.88,291.57,291.57,2662.0,285.5441,285.6224,285.319,285.319,2662.0
2024-08-22 13:30:00,291.51,291.77,291.15,291.44,4577.0,285.2603,285.5147,284.908,285.1918,4577.0
2024-08-22 13:35:00,291.44,291.76,291.42,291.76,1848.0,285.1918,285.5049,285.1722,285.5049,1848.0
2024-08-22 13:40:00,291.69,291.89,291.61,291.71,2572.0,285.4364,285.6322,285.3582,285.456,2572.0
2024-08-22 13:45:00,291.62,292.01,291.61,292.01,5131.0,285.3679,285.7496,285.3582,285.7496,5131.0
2024-08-22 13:50:00,291.85,292.01,291.7,291.81,7463.0,285.593,285.7496,285.4462,285.5539,7463.0
2024-08-22 13:55:00,291.81,291.98,291.51,291.63,7749.0,285.5539,285.7202,285.2603,285.3777,7749.0
2024-08-22 14:00:00,291.78,291.84,291.64,291.84,1600.0,285.5245,285.5832,285.3875,285.5832,1600.0
2024-08-22 14:05:00,291.73,292.32,291.72,292.2,3100.0,285.4756,286.0529,285.4658,285.9355,3100.0
2024-08-22 14:10:00,292.37,292.39,291.95,292.33,2573.0,286.1019,286.1214,285.6909,286.0627,2573.0
2024-08-22 14:15:00,292.57,292.83,292.42,292.83,4097.0,286.2976,286.552,286.1508,286.552,4097.0
2024-08-22 14:20:00,292.96,293.09,292.75,292.92,5207.0,286.6792,286.8064,286.4737,286.6401,5207.0
2024-08-22 14:25:00,292.84,292.84,292.65,292.73,3589.0,286.5618,286.5618,286.3759,286.4542,3589.0
2024-08-22 14:30:00,292.73,292.79,292.47,292.78,2898.0,286.4542,286.5129,286.1997,286.5031,2898.0
2024-08-22 14:35:00,292.78,292.94,292.59,292.77,17894.0,286.5031,286.6596,286.3172,286.4933,17894.0
2024-08-22 14:40:00,292.92,293.0,292.66,292.96,4753.0,286.6401,286.7184,286.3857,286.6792,4753.0
2024-08-22 14:45:00,292.96,293.28,292.93,293.16,11366.0,286.6792,286.9924,286.6499,286.8749,11366.0
2024-08-22 14:50:00,293.16,293.31,293.04,293.15,2436.0,286.8749,287.0217,286.7575,286.8651,2436.0
2024-08-22 14:55:00,293.19,293.4,292.94,293.01,17707.0,286.9043,287.1098,286.6596,286.7281,17707.0
2024-08-22 15:00:00,293.12,293.8,293.11,293.75,4328.0,286.8358,287.5012,286.826,287.4523,4328.0
2024-08-22 15:05:00,293.75,293.92,293.73,293.83,3050.0,287.4523,287.6186,287.4327,287.5306,3050.0
2024-08-22 15:10:00,293.88,293.99,293.72,293.87,5670.0,287.5795,287.6871,287.4229,287.5697,5670.0
2024-08-22 15:15:00,293.87,294.17,293.79,293.98,10317.0,287.5697,287.8633,287.4914,287.6774,10317.0
2024-08-22 15:20:00,293.9,293.9,293.52,293.58,5671.0,287.5991,287.5991,287.2272,287.2859,5671.0
2024-08-22 15:25:00,293.62,294.09,293.54,294.09,3919.0,287.3251,287.785,287.2468,287.785,3919.0
2024-08-22 15:30:00,294.09,294.28,294.02,294.21,5171.0,287.785,287.9709,287.7165,287.9024,5171.0
2024-08-22 15:35:00,294.18,294.47,294.08,294.45,12441.0,287.8731,288.1568,287.7752,288.1373,12441.0
2024-08-22 15:40:00,294.37,294.53,294.19,294.29,16097.0,288.059,288.2156,287.8829,287.9807,16097.0
2024-08-22 15:45:00,294.25,294.47,294.19,294.45,20903.0,287.9416,288.1568,287.8829,288.1373,20903.0
2024-08-22 15:50:00,294.5,294.63,293.56,293.98,31838.0,288.1862,288.3134,287.2664,287.6774,31838.0
2024-08-22 15:55:00,293.98,294.46,293.69,294.45,74878.0,287.6774,288.1471,287.3936,288.1373,74878.0
2024-08-23 09:30:00,295.91,296.85,295.0,295.67,10182.0,289.566,290.4858,288.6755,289.3311,10182.0
2024-08-23 09:35:00,295.94,296.6,295.94,296.42,2200.0,289.5953,290.2412,289.5953,290.065,2200.0
2024-08-23 09:40:00,296.35,296.77,296.19,296.39,2437.0,289.9965,290.4075,289.84,290.0357,2437.0
2024-08-23 09:45:00,296.4,296.48,295.5,295.55,4553.0,290.0455,290.1238,289.1648,289.2137,4553.0
2024-08-23 09:50:00,295.26,295.39,295.22,295.26,3473.0,288.9299,289.0571,288.8908,288.9299,3473.0
2024-08-23 09:55:00,295.3,295.69,295.11,295.6,5171.0,288.9691,289.3507,288.7831,289.2626,5171.0
2024-08-23 10:00:00,295.79,296.39,295.42,295.68,6545.0,289.4485,290.0357,289.0865,289.3409,6545.0
2024-08-23 10:05:00,295.65,295.77,294.93,295.02,6412.0,289.3115,289.429,288.607,288.6951,6412.0
2024-08-23 10:10:00,295.16,296.88,295.16,296.87,7348.0,288.8321,290.5152,288.8321,290.5054,7348.0
2024-08-23 10:15:00,296.93,296.93,296.12,296.12,2612.0,290.5641,290.5641,289.7715,289.7715,2612.0
2024-08-23 10:20:00,296.15,296.47,296.13,296.47,1112.0,289.8008,290.114,289.7813,290.114,1112.0
2024-08-23 10:25:00,296.51,296.79,296.32,296.67,3346.0,290.1531,290.4271,289.9672,290.3097,3346.0
2024-08-23 10:30:00,296.67,296.86,296.67,296.69,3809.0,290.3097,290.4956,290.3097,290.3293,3809.0
2024-08-23 10:35:00,296.52,297.05,296.52,296.64,2456.0,290.1629,290.6815,290.1629,290.2803,2456.0
2024-08-23 10:40:00,296.93,297.12,296.79,296.9,2277.0,290.5641,290.75,290.4271,290.5348,2277.0
2024-08-23 10:45:00,297.11,297.11,295.95,296.07,3120.0,290.7402,290.7402,289.6051,289.7225,3120.0
2024-08-23 10:50:00,296.23,296.73,295.94,296.73,3097.0,289.8791,290.3684,289.5953,290.3684,3097.0
2024-08-23 10:55:00,296.55,297.23,296.55,297.23,1129.0,290.1923,290.8577,290.1923,290.8577,1129.0
2024-08-23 11:00:00,296.96,297.39,296.91,297.19,4645.0,290.5935,291.0142,290.5445,290.8185,4645.0
2024-08-23 11:05:00,297.06,297.66,297.05,297.6,3383.0,290.6913,291.2785,290.6815,291.2197,3383.0
2024-08-23 11:10:00,297.5,298.02,297.2,298.02,3157.0,291.1219,291.6307,290.8283,291.6307,3157.0
2024-08-23 11:15:00,298.05,298.57,297.94,298.48,4626.0,291.6601,292.1689,291.5525,292.0809,4626.0
2024-08-23 11:20:00,298.29,298.51,297.99,298.42,9825.0,291.895,292.1102,291.6014,292.0222,9825.0
2024-08-23 11:25:00,298.47,298.47,298.02,298.13,2300.0,292.0711,292.0711,291.6307,291.7384,2300.0
2024-08-23 11:30:00,298.12,298.3,298.0,298.0,974.0,291.7286,291.9047,291.6112,291.6112,974.0
2024-08-23 11:35:00,298.25,298.51,298.13,298.17,2250.0,291.8558,292.1102,291.7384,291.7775,2250.0
2024-08-23 11:40:00,298.35,298.51,297.87,297.87,3229.0,291.9537,292.1102,291.484,291.484,3229.0
2024-08-23 11:45:00,297.79,297.92,297.63,297.92,2179.0,291.4057,291.5329,291.2491,291.5329,2179.0
2024-08-23 11:50:00,297.74,297.85,297.02,297.02,2331.0,291.3567,291.4644,290.6522,290.6522,2331.0
2024-08-23 11:55:00,297.05,297.05,296.58,296.58,1597.0,290.6815,290.6815,290.2216,290.2216,1597.0
2024-08-23 12:00:00,296.37,296.46,296.1,296.31,1893.0,290.0161,290.1042,289.7519,289.9574,1893.0
2024-08-23 12:05:00,296.48,296.48,295.91,296.08,3662.0,290.1238,290.1238,289.566,289.7323,3662.0
2024-08-23 12:10:00,296.04,296.09,295.08,295.08,8437.0,289.6932,289.7421,288.7538,288.7538,8437.0
2024-08-23 12:15:00,295.21,295.7,294.84,295.7,10193.0,288.881,289.3605,288.5189,289.3605,10193.0
2024-08-23 12:20:00,295.7,295.93,295.67,295.9,6573.0,289.3605,289.5855,289.3311,289.5562,6573.0
2024-08-23 12:25:00,295.71,295.81,295.62,295.81,1918.0,289.3703,289.4681,289.2822,289.4681,1918.0
2024-08-23 12:30:00,295.9,296.05,295.83,295.92,2453.0,289.5562,289.703,289.4877,289.5758,2453.0
2024-08-23 12:35:00,295.94,296.28,295.93,296.08,3006.0,289.5953,289.928,289.5855,289.7323,3006.0
2024-08-23 12:40:00,295.82,296.09,295.02,295.19,2525.0,289.4779,289.7421,288.6951,288.8614,2525.0
2024-08-23 12:45:00,295.17,295.17,294.96,295.16,1082.0,288.8418,288.8418,288.6363,288.8321,1082.0
2024-08-23 12:50:00,295.35,295.68,295.26,295.68,1999.0,289.018,289.3409,288.9299,289.3409,1999.0
2024-08-23 12:55:00,295.7,295.93,295.59,295.81,2109.0,289.3605,289.5855,289.2528,289.4681,2109.0
2024-08-23 13:00:00,295.81,295.81,295.66,295.66,1045.0,289.4681,289.4681,289.3213,289.3213,1045.0
2024-08-23 13:05:00,295.9,295.94,295.67,295.7,2032.0,289.5562,289.5953,289.3311,289.3605,2032.0
2024-08-23 13:10:00,295.68,295.76,295.46,295.46,400.0,289.3409,289.4192,289.1256,289.1256,400.0
2024-08-23 13:15:00,295.73,295.93,295.73,295.81,1414.0,289.3898,289.5855,289.3898,289.4681,1414.0
2024-08-23 13:20:00,295.82,296.0,295.82,296.0,921.0,289.4779,289.654,289.4779,289.654,921.0
2024-08-23 13:25:00,295.88,296.14,295.74,295.99,1200.0,289.5366,289.791,289.3996,289.6443,1200.0
2024-08-23 13:30:00,295.98,295.99,295.98,295.99,301.0,289.6345,289.6443,289.6345,289.6443,301.0
2024-08-23 13:35:00,295.92,296.1,295.83,295.89,1710.0,289.5758,289.7519,289.4877,289.5464,1710.0
2024-08-23 13:40:00,295.87,296.16,295.86,296.06,1300.0,289.5268,289.8106,289.517,289.7128,1300.0
2024-08-23 13:45:00,296.09,296.09,295.9,295.91,1209.0,289.7421,289.7421,289.5562,289.566,1209.0
2024-08-23 13:50:00,296.07,296.07,295.92,295.95,1023.0,289.7225,289.7225,289.5758,289.6051,1023.0
2024-08-23 13:55:00,295.9,295.97,295.82,295.97,1626.0,289.5562,289.6247,289.4779,289.6247,1626.0
2024-08-23 14:00:00,296.02,296.31,296.02,296.26,1273.0,289.6736,289.9574,289.6736,289.9085,1273.0
2024-08-23 14:05:00,296.38,296.43,296.04,296.04,595.0,290.0259,290.0748,289.6932,289.6932,595.0
2024-08-23 14:10:00,296.06,296.12,296.06,296.12,300.0,289.7128,289.7715,289.7128,289.7715,300.0
2024-08-23 14:15:00,296.13,296.5,296.13,296.49,2415.0,289.7813,290.1433,289.7813,290.1335,2415.0
2024-08-23 14:20:00,296.3,296.44,296.29,296.41,1112.0,289.9476,290.0846,289.9378,290.0553,1112.0
2024-08-23 14:25:00,296.27,297.07,296.24,297.07,8403.0,289.9183,290.7011,289.8889,290.7011,8403.0
2024-08-23 14:30:00,296.85,297.14,296.85,297.14,2330.0,290.4858,290.7696,290.4858,290.7696,2330.0
2024-08-23 14:35:00,297.06,297.31,297.05,297.13,3056.0,290.6913,290.936,290.6815,290.7598,3056.0
2024-08-23 14:40:00,297.0,297.36,296.95,297.34,1417.0,290.6326,290.9849,290.5837,290.9653,1417.0
2024-08-23 14:45:00,297.34,297.53,297.18,297.53,3197.0,290.9653,291.1512,290.8087,291.1512,3197.0
2024-08-23 14:50:00,297.06,297.31,297.06,297.13,2001.0,290.6913,290.936,290.6913,290.7598,2001.0
2024-08-23 14:55:00,297.21,297.56,297.15,297.55,9333.0,290.8381,291.1806,290.7794,291.1708,9333.0
2024-08-23 15:00:00,297.51,297.51,297.2,297.2,1200.0,291.1317,291.1317,290.8283,290.8283,1200.0
2024-08-23 15:05:00,297.35,297.77,297.34,297.72,6827.0,290.9751,291.3861,290.9653,291.3372,6827.0
2024-08-23 15:10:00,297.74,297.87,297.65,297.82,5087.0,291.3567,291.484,291.2687,291.435,5087.0
2024-08-23 15:15:00,297.79,297.98,297.56,297.9,7023.0,291.4057,291.5916,291.1806,291.5133,7023.0
2024-08-23 15:20:00,298.0,298.0,297.82,297.89,1487.0,291.6112,291.6112,291.435,291.5035,1487.0
2024-08-23 15:25:00,297.89,298.14,297.81,298.01,5440.0,291.5035,291.7482,291.4252,291.621,5440.0
2024-08-23 15:30:00,297.95,298.07,297.69,297.71,6832.0,291.5622,291.6797,291.3078,291.3274,6832.0
2024-08-23 15:35:00,297.59,297.61,297.22,297.3,4172.0,291.21,291.2295,290.8479,290.9262,4172.0
2024-08-23 15:40:00,297.32,297.53,297.15,297.15,3511.0,290.9457,291.1512,290.7794,290.7794,3511.0
2024-08-23 15:45:00,297.11,297.39,297.0,297.37,7128.0,290.7402,291.0142,290.6326,290.9947,7128.0
2024-08-23 15:50:00,297.49,297.78,297.28,297.73,17044.0,291.1121,291.3959,290.9066,291.347,17044.0
2024-08-23 15:55:00,297.82,297.91,297.15,297.15,38518.0,291.435,291.5231,290.7794,290.7794,38518.0
2024-08-26 09:30:00,298.57,298.57,297.95,298.21,8844.0,292.1689,292.1689,291.5622,291.8167,8844.0
2024-08-26 09:35:00,298.01,298.52,298.0,298.0,2006.0,291.621,292.12,291.6112,291.6112,2006.0
2024-08-26 09:40:00,298.31,298.31,297.91,298.07,1000.0,291.9145,291.9145,291.5231,291.6797,1000.0
2024-08-26 09:45:00,298.35,299.09,298.35,298.83,3310.0,291.9537,292.6778,291.9537,292.4234,3310.0
2024-08-26 09:50:00,299.04,299.18,298.47,299.02,1685.0,292.6289,292.7659,292.0711,292.6093,1685.0
2024-08-26 09:55:00,298.89,298.89,298.73,298.73,490.0,292.4821,292.4821,292.3255,292.3255,490.0
2024-08-26 10:00:00,299.06,299.31,298.96,299.21,1884.0,292.6484,292.8931,292.5506,292.7952,1884.0
2024-08-26 10:05:00,299.03,299.2,298.09,298.24,5561.0,292.6191,292.7854,291.6992,291.846,5561.0
2024-08-26 10:10:00,298.47,298.47,298.0,298.23,2446.0,292.0711,292.0711,291.6112,291.8362,2446.0
2024-08-26 10:15:00,298.33,298.66,297.84,297.96,2079.0,291.9341,292.257,291.4546,291.572,2079.0
2024-08-26 10:20:00,297.88,297.99,297.68,297.95,2917.0,291.4937,291.6014,291.298,291.5622,2917.0
2024-08-26 10:25:00,298.01,298.34,298.01,298.02,1152.0,291.621,291.9439,291.621,291.6307,1152.0
2024-08-26 10:30:00,298.16,298.61,298.09,298.61,1720.0,291.7677,292.2081,291.6992,292.2081,1720.0
2024-08-26 10:35:00,298.61,298.61,298.02,298.39,3656.0,292.2081,292.2081,291.6307,291.9928,3656.0
2024-08-26 10:40:00,298.5,298.63,298.31,298.31,650.0,292.1004,292.2277,291.9145,291.9145,650.0
2024-08-26 10:45:00,298.51,298.73,298.49,298.5,648.0,292.1102,292.3255,292.0907,292.1004,648.0
2024-08-26 10:50:00,298.5,298.5,298.5,298.5,0.0,292.1004,292.1004,292.1004,292.1004,0.0
2024-08-26 10:55:00,298.68,298.78,298.39,298.78,16826.0,292.2766,292.3744,291.9928,292.3744,16826.0
2024-08-26 11:00:00,298.82,299.02,298.6,298.93,4503.0,292.4136,292.6093,292.1983,292.5212,4503.0
2024-08-26 11:05:00,298.93,298.96,298.53,298.58,1680.0,292.5212,292.5506,292.1298,292.1787,1680.0
2024-08-26 11:10:00,298.57,298.85,298.57,298.79,708.0,292.1689,292.4429,292.1689,292.3842,708.0
2024-08-26 11:15:00,298.98,298.98,298.51,298.51,1300.0,292.5702,292.5702,292.1102,292.1102,1300.0
2024-08-26 11:20:00,298.28,298.5,298.27,298.3,1124.0,291.8852,292.1004,291.8754,291.9047,1124.0
2024-08-26 11:25:00,298.34,298.34,298.0,298.06,4121.0,291.9439,291.9439,291.6112,291.6699,4121.0
2024-08-26 11:30:00,298.05,298.05,297.43,297.69,1895.0,291.6601,291.6601,291.0534,291.3078,1895.0
2024-08-26 11:35:00,297.69,297.72,297.55,297.65,1400.0,291.3078,291.3372,291.1708,291.2687,1400.0
2024-08-26 11:40:00,297.76,298.19,297.69,297.96,3224.0,291.3763,291.7971,291.3078,291.572,3224.0
2024-08-26 11:45:00,297.9,298.05,297.45,297.8,3150.0,291.5133,291.6601,291.073,291.4155,3150.0
2024-08-26 11:50:00,297.63,297.81,297.32,297.53,3053.0,291.2491,291.4252,290.9457,291.1512,3053.0
2024-08-26 11:55:00,297.24,297.37,297.18,297.37,300.0,290.8675,290.9947,290.8087,290.9947,300.0
2024-08-26 12:00:00,297.18,297.38,297.17,297.38,300.0,290.8087,291.0045,290.799,291.0045,300.0
2024-08-26 12:05:00,297.34,297.5,297.21,297.22,3214.0,290.9653,291.1219,290.8381,290.8479,3214.0
2024-08-26 12:10:00,297.45,297.45,296.91,296.92,1555.0,291.073,291.073,290.5445,290.5543,1555.0
2024-08-26 12:15:00,297.07,297.23,296.98,297.17,2068.0,290.7011,290.8577,290.613,290.799,2068.0
2024-08-26 12:20:00,297.13,297.58,297.08,297.58,1485.0,290.7598,291.2002,290.7109,291.2002,1485.0
2024-08-26 12:25:00,297.51,297.83,297.51,297.73,751.0,291.1317,291.4448,291.1317,291.347,751.0
2024-08-26 12:30:00,297.88,297.88,297.75,297.76,523.0,291.4937,291.4937,291.3665,291.3763,523.0
2024-08-26 12:35:00,297.64,297.64,297.47,297.56,860.0,291.2589,291.2589,291.0925,291.1806,860.0
2024-08-26 12:40:00,297.54,297.6,297.37,297.6,981.0,291.161,291.2197,290.9947,291.2197,981.0
2024-08-26 12:45:00,297.51,297.61,297.51,297.61,676.0,291.1317,291.2295,291.1317,291.2295,676.0
2024-08-26 12:50:00,297.72,297.76,297.62,297.76,626.0,291.3372,291.3763,291.2393,291.3763,626.0
2024-08-26 12:55:00,297.78,297.78,297.53,297.53,1122.0,291.3959,291.3959,291.1512,291.1512,1122.0
2024-08-26 13:00:00,297.64,297.81,297.64,297.74,1704.0,291.2589,291.4252,291.2589,291.3567,1704.0
2024-08-26 13:05:00,297.73,297.73,297.22,297.36,4118.0,291.347,291.347,290.8479,290.9849,4118.0
2024-08-26 13:10:00,297.28,297.47,297.28,297.37,790.0,290.9066,291.0925,290.9066,290.9947,790.0
2024-08-26 13:15:00,297.24,297.24,297.1,297.1,200.0,290.8675,290.8675,290.7305,290.7305,200.0
2024-08-26 13:20:00,297.15,297.15,297.02,297.02,499.0,290.7794,290.7794,290.6522,290.6522,499.0
2024-08-26 13:25:00,297.05,297.21,296.91,296.91,2690.0,290.6815,290.8381,290.5445,290.5445,2690.0
2024-08-26 13:30:00,296.95,296.95,296.71,296.75,1130.0,290.5837,290.5837,290.3488,290.388,1130.0
2024-08-26 13:35:00,296.78,296.81,296.49,296.5,2921.0,290.4173,290.4467,290.1335,290.1433,2921.0
2024-08-26 13:40:00,296.26,296.42,296.25,296.35,2713.0,289.9085,290.065,289.8987,289.9965,2713.0
2024-08-26 13:45:00,296.15,296.34,296.04,296.04,300.0,289.8008,289.9868,289.6932,289.6932,300.0
2024-08-26 13:50:00,295.86,295.93,295.86,295.92,211.0,289.517,289.5855,289.517,289.5758,211.0
2024-08-26 13:55:00,296.05,296.08,296.05,296.08,1563.0,289.703,289.7323,289.703,289.7323,1563.0
2024-08-26 14:00:00,295.94,296.07,295.88,296.0,1101.0,289.5953,289.7225,289.5366,289.654,1101.0
2024-08-26 14:05:00,296.14,296.18,295.87,295.94,2041.0,289.791,289.8302,289.5268,289.5953,2041.0
2024-08-26 14:10:00,296.02,296.1,295.75,296.1,5304.0,289.6736,289.7519,289.4094,289.7519,5304.0
2024-08-26 14:15:00,296.24,296.28,296.06,296.2,1965.0,289.8889,289.928,289.7128,289.8498,1965.0
2024-08-26 14:20:00,296.38,296.78,296.27,296.63,3738.0,290.0259,290.4173,289.9183,290.2705,3738.0
2024-08-26 14:25:00,296.54,296.76,296.46,296.76,3106.0,290.1825,290.3978,290.1042,290.3978,3106.0
2024-08-26 14:30:00,296.69,296.88,296.69,296.82,1663.0,290.3293,290.5152,290.3293,290.4565,1663.0
2024-08-26 14:35:00,296.99,297.07,296.9,296.93,2001.0,290.6228,290.7011,290.5348,290.5641,2001.0
2024-08-26 14:40:00,297.0,297.08,296.97,297.0,4825.0,290.6326,290.7109,290.6033,290.6326,4825.0
2024-08-26 14:45:00,296.91,296.99,296.69,296.69,1860.0,290.5445,290.6228,290.3293,290.3293,1860.0
2024-08-26 14:50:00,296.7,296.92,296.5,296.5,1550.0,290.339,290.5543,290.1433,290.1433,1550.0
2024-08-26 14:55:00,296.61,296.61,296.47,296.59,1656.0,290.251,290.251,290.114,290.2314,1656.0
2024-08-26 15:00:00,296.59,296.59,296.28,296.34,3636.0,290.2314,290.2314,289.928,289.9868,3636.0
2024-08-26 15:05:00,296.37,296.37,296.05,296.36,5617.0,290.0161,290.0161,289.703,290.0063,5617.0
2024-08-26 15:10:00,296.42,296.49,296.38,296.38,1488.0,290.065,290.1335,290.0259,290.0259,1488.0
2024-08-26 15:15:00,296.35,296.49,296.21,296.37,2171.0,289.9965,290.1335,289.8595,290.0161,2171.0
2024-08-26 15:20:00,296.36,296.47,296.29,296.3,1589.0,290.0063,290.114,289.9378,289.9476,1589.0
2024-08-26 15:25:00,296.36,296.45,296.22,296.28,3610.0,290.0063,290.0944,289.8693,289.928,3610.0
2024-08-26 15:30:00,296.21,296.25,295.99,296.05,5749.0,289.8595,289.8987,289.6443,289.703,5749.0
2024-08-26 15:35:00,296.03,296.35,295.98,295.98,6353.0,289.6834,289.9965,289.6345,289.6345,6353.0
2024-08-26 15:40:00,295.96,296.46,295.95,296.28,6673.0,289.6149,290.1042,289.6051,289.928,6673.0
2024-08-26 15:45:00,296.3,296.58,296.3,296.58,5563.0,289.9476,290.2216,289.9476,290.2216,5563.0
2024-08-26 15:50:00,296.57,296.73,296.38,296.62,14506.0,290.2118,290.3684,290.0259,290.2608,14506.0
2024-08-26 15:55:00,296.62,297.54,296.43,297.24,76057.0,290.2608,291.161,290.0748,290.8675,76057.0
2024-08-27 09:30:00,297.23,297.64,296.08,296.34,7721.0,290.8577,291.2589,289.7323,289.9868,7721.0
2024-08-27 09:35:00,296.52,296.52,296.03,296.04,3135.0,290.1629,290.1629,289.6834,289.6932,3135.0
2024-08-27 09:40:00,296.0,296.2,296.0,296.17,1671.0,289.654,289.8498,289.654,289.8204,1671.0
2024-08-27 09:45:00,296.17,296.2,296.11,296.17,2017.0,289.8204,289.8498,289.7617,289.8204,2017.0
2024-08-27 09:50:00,296.16,296.16,295.25,295.55,2964.0,289.8106,289.8106,288.9201,289.2137,2964.0
2024-08-27 09:55:00,295.65,295.68,294.79,294.97,2456.0,289.3115,289.3409,288.47,288.6461,2456.0
2024-08-27 10:00:00,294.86,295.12,294.58,294.8,2872.0,288.5385,288.7929,288.2645,288.4798,2872.0
2024-08-27 10:05:00,294.53,294.9,294.5,294.51,1748.0,288.2156,288.5776,288.1862,288.196,1748.0
2024-08-27 10:10:00,294.53,294.53,292.9,293.04,13346.0,288.2156,288.2156,286.6205,286.7575,13346.0
2024-08-27 10:15:00,293.27,293.28,292.73,293.15,11793.0,286.9826,286.9924,286.4542,286.8651,11793.0
2024-08-27 10:20:00,293.21,293.85,293.08,293.79,11601.0,286.9239,287.5501,286.7966,287.4914,11601.0
2024-08-27 10:25:00,294.1,294.22,293.77,294.01,1100.0,287.7948,287.9122,287.4719,287.7067,1100.0
2024-08-27 10:30:00,293.94,294.32,293.73,294.19,4323.0,287.6382,288.0101,287.4327,287.8829,4323.0
2024-08-27 10:35:00,294.16,294.68,294.02,294.29,7656.0,287.8535,288.3623,287.7165,287.9807,7656.0
2024-08-27 10:40:00,294.12,294.17,294.06,294.17,1033.0,287.8144,287.8633,287.7556,287.8633,1033.0
2024-08-27 10:45:00,294.38,294.38,294.12,294.24,1160.0,288.0688,288.0688,287.8144,287.9318,1160.0
2024-08-27 10:50:00,294.02,294.02,293.49,293.56,11055.0,287.7165,287.7165,287.1979,287.2664,11055.0
2024-08-27 10:55:00,293.56,293.85,293.41,293.69,5412.0,287.2664,287.5501,287.1196,287.3936,5412.0
2024-08-27 11:00:00,293.69,293.85,293.63,293.63,1875.0,287.3936,287.5501,287.3349,287.3349,1875.0
2024-08-27 11:05:00,294.04,294.25,293.92,294.25,1390.0,287.7361,287.9416,287.6186,287.9416,1390.0
2024-08-27 11:10:00,294.16,294.21,294.16,294.21,287.0,287.8535,287.9024,287.8535,287.9024,287.0
2024-08-27 11:15:00,294.21,294.21,293.63,293.63,1200.0,287.9024,287.9024,287.3349,287.3349,1200.0
2024-08-27 11:20:00,293.67,294.29,293.67,294.26,2569.0,287.374,287.9807,287.374,287.9513,2569.0
2024-08-27 11:25:00,294.34,294.34,294.17,294.19,400.0,288.0296,288.0296,287.8633,287.8829,400.0
2024-08-27 11:30:00,294.09,294.31,293.94,293.97,4009.0,287.785,288.0003,287.6382,287.6676,4009.0
2024-08-27 11:35:00,294.0,294.2,294.0,294.0,400.0,287.6969,287.8926,287.6969,287.6969,400.0
2024-08-27 11:40:00,293.86,294.19,293.86,293.94,2939.0,287.5599,287.8829,287.5599,287.6382,2939.0
2024-08-27 11:45:00,293.82,293.82,293.58,293.58,300.0,287.5208,287.5208,287.2859,287.2859,300.0
2024-08-27 11:50:00,293.69,293.83,293.52,293.83,2066.0,287.3936,287.5306,287.2272,287.5306,2066.0
2024-08-27 11:55:00,293.38,293.58,293.38,293.42,3433.0,287.0902,287.2859,287.0902,287.1294,3433.0
2024-08-27 12:00:00,293.5,293.95,293.41,293.93,1128.0,287.2076,287.648,287.1196,287.6284,1128.0
2024-08-27 12:05:00,293.94,293.94,293.81,293.83,700.0,287.6382,287.6382,287.511,287.5306,700.0
2024-08-27 12:10:00,293.99,294.19,293.89,294.18,2916.0,287.6871,287.8829,287.5893,287.8731,2916.0
2024-08-27 12:15:00,294.19,294.27,293.9,293.9,1273.0,287.8829,287.9611,287.5991,287.5991,1273.0
2024-08-27 12:20:00,293.97,293.97,293.67,293.67,300.0,287.6676,287.6676,287.374,287.374,300.0
2024-08-27 12:25:00,293.76,293.76,293.5,293.5,1167.0,287.4621,287.4621,287.2076,287.2076,1167.0
2024-08-27 12:30:00,293.75,293.77,293.52,293.52,10805.0,287.4523,287.4719,287.2272,287.2272,10805.0
2024-08-27 12:35:00,293.54,293.62,293.36,293.36,1400.0,287.2468,287.3251,287.0706,287.0706,1400.0
2024-08-27 12:40:00,293.37,293.37,293.07,293.18,1355.0,287.0804,287.0804,286.7869,286.8945,1355.0
2024-08-27 12:45:00,293.33,293.69,293.32,293.69,2679.0,287.0413,287.3936,287.0315,287.3936,2679.0
2024-08-27 12:50:00,293.82,293.89,293.75,293.89,1235.0,287.5208,287.5893,287.4523,287.5893,1235.0
2024-08-27 12:55:00,293.9,293.99,293.63,293.68,2200.0,287.5991,287.6871,287.3349,287.3838,2200.0
2024-08-27 13:00:00,293.52,293.68,293.49,293.55,1871.0,287.2272,287.3838,287.1979,287.2566,1871.0
2024-08-27 13:05:00,293.68,293.82,293.53,293.53,711.0,287.3838,287.5208,287.237,287.237,711.0
2024-08-27 13:10:00,293.82,293.94,293.73,293.88,3010.0,287.5208,287.6382,287.4327,287.5795,3010.0
2024-08-27 13:15:00,293.89,293.96,293.7,293.79,5138.0,287.5893,287.6578,287.4034,287.4914,5138.0
2024-08-27 13:20:00,293.86,294.03,293.75,293.75,5316.0,287.5599,287.7263,287.4523,287.4523,5316.0
2024-08-27 13:25:00,293.75,294.39,293.75,294.13,3814.0,287.4523,288.0786,287.4523,287.8241,3814.0
2024-08-27 13:30:00,294.14,294.31,294.14,294.18,1913.0,287.8339,288.0003,287.8339,287.8731,1913.0
2024-08-27 13:35:00,294.48,294.48,294.18,294.21,1789.0,288.1666,288.1666,287.8731,287.9024,1789.0
2024-08-27 13:40:00,294.47,294.47,294.06,294.06,1443.0,288.1568,288.1568,287.7556,287.7556,1443.0
2024-08-27 13:45:00,294.15,294.42,294.06,294.15,2188.0,287.8437,288.1079,287.7556,287.8437,2188.0
2024-08-27 13:50:00,294.24,294.24,294.08,294.1,900.0,287.9318,287.9318,287.7752,287.7948,900.0
2024-08-27 13:55:00,294.1,294.12,293.9,293.9,3271.0,287.7948,287.8144,287.5991,287.5991,3271.0
2024-08-27 14:00:00,294.11,294.13,293.7,293.99,6826.0,287.8046,287.8241,287.4034,287.6871,6826.0
2024-08-27 14:05:00,294.14,294.36,293.97,293.97,2318.0,287.8339,288.0492,287.6676,287.6676,2318.0
2024-08-27 14:10:00,293.97,293.97,293.97,293.97,100.0,287.6676,287.6676,287.6676,287.6676,100.0
2024-08-27 14:15:00,294.09,294.25,293.72,293.84,2178.0,287.785,287.9416,287.4229,287.5404,2178.0
2024-08-27 14:20:00,293.95,293.97,293.7,293.78,3379.0,287.648,287.6676,287.4034,287.4816,3379.0
2024-08-27 14:25:00,293.7,293.97,293.7,293.96,2940.0,287.4034,287.6676,287.4034,287.6578,2940.0
2024-08-27 14:30:00,293.89,293.89,293.66,293.69,1313.0,287.5893,287.5893,287.3642,287.3936,1313.0
2024-08-27 14:35:00,293.62,293.74,293.62,293.69,1506.0,287.3251,287.4425,287.3251,287.3936,1506.0
2024-08-27 14:40:00,293.68,293.79,293.57,293.7,5387.0,287.3838,287.4914,287.2761,287.4034,5387.0
2024-08-27 14:45:00,293.7,293.83,293.59,293.59,1603.0,287.4034,287.5306,287.2957,287.2957,1603.0
2024-08-27 14:50:00,293.74,293.74,293.5,293.73,5579.0,287.4425,287.4425,287.2076,287.4327,5579.0
2024-08-27 14:55:00,293.83,293.83,293.66,293.66,1941.0,287.5306,287.5306,287.3642,287.3642,1941.0
2024-08-27 15:00:00,293.64,293.71,293.61,293.68,2383.0,287.3446,287.4131,287.3153,287.3838,2383.0
2024-08-27 15:05:00,293.62,293.79,293.6,293.74,6851.0,287.3251,287.4914,287.3055,287.4425,6851.0
2024-08-27 15:10:00,293.75,293.77,293.65,293.68,3301.0,287.4523,287.4719,287.3544,287.3838,3301.0
2024-08-27 15:15:00,293.68,293.77,293.61,293.65,9111.0,287.3838,287.4719,287.3153,287.3544,9111.0
2024-08-27 15:20:00,293.65,293.7,293.35,293.35,3445.0,287.3544,287.4034,287.0609,287.0609,3445.0
2024-08-27 15:25:00,293.35,293.66,293.35,293.52,4556.0,287.0609,287.3642,287.0609,287.2272,4556.0
2024-08-27 15:30:00,293.54,293.54,293.36,293.5,6693.0,287.2468,287.2468,287.0706,287.2076,6693.0
2024-08-27 15:35:00,293.5,293.74,293.49,293.58,3990.0,287.2076,287.4425,287.1979,287.2859,3990.0
2024-08-27 15:40:00,293.57,293.93,293.56,293.86,8742.0,287.2761,287.6284,287.2664,287.5599,8742.0
2024-08-27 15:45:00,293.88,294.34,293.85,294.28,4823.0,287.5795,288.0296,287.5501,287.9709,4823.0
2024-08-27 15:50:00,294.35,294.75,294.28,294.72,32647.0,288.0394,288.4308,287.9709,288.4015,32647.0
2024-08-27 15:55:00,294.81,295.25,294.7,294.88,62773.0,288.4896,288.9201,288.3819,288.5581,62773.0
2024-08-28 09:30:00,294.91,294.91,294.2,294.35,12430.0,288.5874,288.5874,287.8926,288.0394,12430.0
2024-08-28 09:35:00,294.47,294.91,294.47,294.88,1534.0,288.1568,288.5874,288.1568,288.5581,1534.0
2024-08-28 09:40:00,294.83,295.19,294.83,295.19,300.0,288.5091,288.8614,288.5091,288.8614,300.0
2024-08-28 09:45:00,295.36,295.58,294.97,294.98,3246.0,289.0278,289.2431,288.6461,288.6559,3246.0
2024-08-28 09:50:00,295.29,296.01,295.14,296.01,2220.0,288.9593,289.6638,288.8125,289.6638,2220.0
2024-08-28 09:55:00,296.0,296.18,295.81,295.97,5031.0,289.654,289.8302,289.4681,289.6247,5031.0
2024-08-28 10:00:00,296.05,296.48,295.96,295.98,3309.0,289.703,290.1238,289.6149,289.6345,3309.0
2024-08-28 10:05:00,296.32,296.53,296.32,296.53,2543.0,289.9672,290.1727,289.9672,290.1727,2543.0
2024-08-28 10:10:00,296.48,296.48,295.86,295.86,3098.0,290.1238,290.1238,289.517,289.517,3098.0
2024-08-28 10:15:00,296.0,296.2,295.95,295.96,1010.0,289.654,289.8498,289.6051,289.6149,1010.0
2024-08-28 10:20:00,295.78,295.78,295.73,295.73,1192.0,289.4388,289.4388,289.3898,289.3898,1192.0
2024-08-28 10:25:00,295.85,296.33,295.84,296.3,2922.0,289.5073,289.977,289.4975,289.9476,2922.0
2024-08-28 10:30:00,296.18,296.28,295.97,296.15,1751.0,289.8302,289.928,289.6247,289.8008,1751.0
2024-08-28 10:35:00,296.15,296.61,296.14,296.52,2724.0,289.8008,290.251,289.791,290.1629,2724.0
2024-08-28 10:40:00,296.52,296.67,296.1,296.13,8167.0,290.1629,290.3097,289.7519,289.7813,8167.0
2024-08-28 10:45:00,296.24,296.24,296.01,296.01,540.0,289.8889,289.8889,289.6638,289.6638,540.0
2024-08-28 10:50:00,296.51,296.68,296.35,296.55,5766.0,290.1531,290.3195,289.9965,290.1923,5766.0
2024-08-28 10:55:00,296.45,296.98,296.35,296.98,5396.0,290.0944,290.613,289.9965,290.613,5396.0
2024-08-28 11:00:00,296.96,296.99,296.64,296.91,5520.0,290.5935,290.6228,290.2803,290.5445,5520.0
2024-08-28 11:05:00,296.99,297.17,296.97,297.13,6898.0,290.6228,290.799,290.6033,290.7598,6898.0
2024-08-28 11:10:00,297.37,297.47,297.12,297.44,1588.0,290.9947,291.0925,290.75,291.0632,1588.0
2024-08-28 11:15:00,297.58,297.58,297.07,297.08,4139.0,291.2002,291.2002,290.7011,290.7109,4139.0
2024-08-28 11:20:00,296.93,297.18,296.55,296.63,8315.0,290.5641,290.8087,290.1923,290.2705,8315.0
2024-08-28 11:25:00,296.63,296.99,296.63,296.99,2500.0,290.2705,290.6228,290.2705,290.6228,2500.0
2024-08-28 11:30:00,296.99,297.38,296.88,297.24,3381.0,290.6228,291.0045,290.5152,290.8675,3381.0
2024-08-28 11:35:00,297.27,297.37,297.2,297.27,875.0,290.8968,290.9947,290.8283,290.8968,875.0
2024-08-28 11:40:00,297.25,297.25,296.83,296.87,2223.0,290.8772,290.8772,290.4663,290.5054,2223.0
2024-08-28 11:45:00,296.72,296.87,296.72,296.76,1618.0,290.3586,290.5054,290.3586,290.3978,1618.0
2024-08-28 11:50:00,296.73,296.73,296.47,296.7,4441.0,290.3684,290.3684,290.114,290.339,4441.0
2024-08-28 11:55:00,296.8,296.8,296.69,296.7,900.0,290.4369,290.4369,290.3293,290.339,900.0
2024-08-28 12:00:00,296.69,296.72,296.66,296.67,653.0,290.3293,290.3586,290.2999,290.3097,653.0
2024-08-28 12:05:00,296.69,296.7,296.21,296.27,2829.0,290.3293,290.339,289.8595,289.9183,2829.0
2024-08-28 12:10:00,296.23,296.35,295.94,295.94,1667.0,289.8791,289.9965,289.5953,289.5953,1667.0
2024-08-28 12:15:00,296.08,296.16,295.94,296.11,1777.0,289.7323,289.8106,289.5953,289.7617,1777.0
2024-08-28 12:20:00,296.1,296.1,295.8,295.8,2219.0,289.7519,289.7519,289.4583,289.4583,2219.0
2024-08-28 12:25:00,295.88,295.88,295.83,295.83,800.0,289.5366,289.5366,289.4877,289.4877,800.0
2024-08-28 12:30:00,295.76,295.87,295.54,295.7,9006.0,289.4192,289.5268,289.2039,289.3605,9006.0
2024-08-28 12:35:00,295.6,295.85,295.6,295.83,2526.0,289.2626,289.5073,289.2626,289.4877,2526.0
2024-08-28 12:40:00,295.87,295.95,295.86,295.87,500.0,289.5268,289.6051,289.517,289.5268,500.0
2024-08-28 12:45:00,295.87,295.98,295.82,295.84,765.0,289.5268,289.6345,289.4779,289.4975,765.0
2024-08-28 12:50:00,295.82,296.08,295.82,295.86,6640.0,289.4779,289.7323,289.4779,289.517,6640.0
2024-08-28 12:55:00,296.0,296.05,296.0,296.04,765.0,289.654,289.703,289.654,289.6932,765.0
2024-08-28 13:00:00,296.12,296.18,295.95,296.06,1500.0,289.7715,289.8302,289.6051,289.7128,1500.0
2024-08-28 13:05:00,295.95,295.95,295.95,295.95,170.0,289.6051,289.6051,289.6051,289.6051,170.0
2024-08-28 13:10:00,295.87,295.87,295.55,295.63,1303.0,289.5268,289.5268,289.2137,289.292,1303.0
2024-08-28 13:15:00,295.73,295.73,295.73,295.73,100.0,289.3898,289.3898,289.3898,289.3898,100.0
2024-08-28 13:20:00,295.72,295.72,295.36,295.5,1357.0,289.38,289.38,289.0278,289.1648,1357.0
2024-08-28 13:25:00,295.38,295.38,295.35,295.36,700.0,289.0473,289.0473,289.018,289.0278,700.0
2024-08-28 13:30:00,295.48,295.79,295.48,295.79,400.0,289.1452,289.4485,289.1452,289.4485,400.0
2024-08-28 13:35:00,295.67,295.74,295.61,295.64,1125.0,289.3311,289.3996,289.2724,289.3018,1125.0
2024-08-28 13:40:00,295.66,295.73,295.59,295.66,602.0,289.3213,289.3898,289.2528,289.3213,602.0
2024-08-28 13:45:00,295.66,295.66,295.49,295.49,1009.0,289.3213,289.3213,289.155,289.155,1009.0
2024-08-28 13:50:00,295.51,295.55,295.28,295.29,2159.0,289.1746,289.2137,288.9495,288.9593,2159.0
2024-08-28 13:55:00,295.29,295.32,294.79,294.99,2506.0,288.9593,288.9886,288.47,288.6657,2506.0
2024-08-28 14:00:00,294.76,295.04,294.62,294.63,787.0,288.4406,288.7146,288.3036,288.3134,787.0
2024-08-28 14:05:00,294.66,295.19,294.62,295.12,3531.0,288.3428,288.8614,288.3036,288.7929,3531.0
2024-08-28 14:10:00,295.24,295.24,295.05,295.18,900.0,288.9103,288.9103,288.7244,288.8516,900.0
2024-08-28 14:15:00,295.18,295.2,294.88,295.07,1651.0,288.8516,288.8712,288.5581,288.744,1651.0
2024-08-28 14:20:00,295.03,295.14,295.02,295.09,735.0,288.7048,288.8125,288.6951,288.7636,735.0
2024-08-28 14:25:00,295.14,295.16,294.69,294.79,4438.0,288.8125,288.8321,288.3721,288.47,4438.0
2024-08-28 14:30:00,294.87,294.89,294.63,294.75,1016.0,288.5483,288.5678,288.3134,288.4308,1016.0
2024-08-28 14:35:00,294.75,294.89,294.74,294.84,1916.0,288.4308,288.5678,288.4211,288.5189,1916.0
2024-08-28 14:40:00,295.05,295.05,294.92,295.0,748.0,288.7244,288.7244,288.5972,288.6755,748.0
2024-08-28 14:45:00,294.84,294.97,294.84,294.97,807.0,288.5189,288.6461,288.5189,288.6461,807.0
2024-08-28 14:50:00,294.88,295.34,294.87,295.34,4776.0,288.5581,289.0082,288.5483,289.0082,4776.0
2024-08-28 14:55:00,295.2,295.96,295.19,295.96,1849.0,288.8712,289.6149,288.8614,289.6149,1849.0
2024-08-28 15:00:00,295.84,296.14,295.84,295.94,1096.0,289.4975,289.791,289.4975,289.5953,1096.0
2024-08-28 15:05:00,295.96,295.96,295.56,295.56,2486.0,289.6149,289.6149,289.2235,289.2235,2486.0
2024-08-28 15:10:00,295.55,295.55,295.31,295.33,3051.0,289.2137,289.2137,288.9788,288.9984,3051.0
2024-08-28 15:15:00,295.4,295.63,295.4,295.63,757.0,289.0669,289.292,289.0669,289.292,757.0
2024-08-28 15:20:00,295.63,295.79,295.45,295.73,1228.0,289.292,289.4485,289.1158,289.3898,1228.0
2024-08-28 15:25:00,295.89,296.15,295.86,296.07,2358.0,289.5464,289.8008,289.517,289.7225,2358.0
2024-08-28 15:30:00,296.0,296.27,295.94,296.21,4746.0,289.654,289.9183,289.5953,289.8595,4746.0
2024-08-28 15:35:00,296.16,296.39,296.07,296.07,6830.0,289.8106,290.0357,289.7225,289.7225,6830.0
2024-08-28 15:40:00,296.09,296.24,296.01,296.16,2328.0,289.7421,289.8889,289.6638,289.8106,2328.0
2024-08-28 15:45:00,296.27,296.74,296.21,296.22,8475.0,289.9183,290.3782,289.8595,289.8693,8475.0
2024-08-28 15:50:00,296.25,296.75,296.11,296.59,17251.0,289.8987,290.388,289.7617,290.2314,17251.0
2024-08-28 15:55:00,296.5,296.58,295.92,296.19,51050.0,290.1433,290.2216,289.5758,289.84,51050.0
2024-08-29 09:30:00,297.75,297.75,296.58,297.0,11293.0,291.3665,291.3665,290.2216,290.6326,11293.0
2024-08-29 09:35:00,297.41,297.45,295.68,295.68,2172.0,291.0338,291.073,289.3409,289.3409,2172.0
2024-08-29 09:40:00,296.17,296.59,296.09,296.26,1631.0,289.8204,290.2314,289.7421,289.9085,1631.0
2024-08-29 09:45:00,296.11,296.35,295.71,295.91,1863.0,289.7617,289.9965,289.3703,289.566,1863.0
2024-08-29 09:50:00,295.6,295.89,295.46,295.72,11853.0,289.2626,289.5464,289.1256,289.38,11853.0
2024-08-29 09:55:00,296.0,296.37,295.99,296.35,1300.0,289.654,290.0161,289.6443,289.9965,1300.0
2024-08-29 10:00:00,296.71,297.34,296.51,296.51,2435.0,290.3488,290.9653,290.1531,290.1531,2435.0
2024-08-29 10:05:00,297.14,298.0,297.14,297.95,3050.0,290.7696,291.6112,290.7696,291.5622,3050.0
2024-08-29 10:10:00,298.1,298.1,297.69,297.94,1394.0,291.709,291.709,291.3078,291.5525,1394.0
2024-08-29 10:15:00,298.05,298.05,297.52,297.76,9882.0,291.6601,291.6601,291.1415,291.3763,9882.0
2024-08-29 10:20:00,297.94,298.75,297.91,298.6,8491.0,291.5525,292.3451,291.5231,292.1983,8491.0
2024-08-29 10:25:00,298.44,298.71,298.44,298.58,1000.0,292.0417,292.3059,292.0417,292.1787,1000.0
2024-08-29 10:30:00,298.7,299.12,298.58,298.59,1351.0,292.2962,292.7072,292.1787,292.1885,1351.0
2024-08-29 10:35:00,298.75,298.89,298.62,298.71,2300.0,292.3451,292.4821,292.2179,292.3059,2300.0
2024-08-29 10:40:00,299.0,299.0,298.67,298.68,750.0,292.5897,292.5897,292.2668,292.2766,750.0
2024-08-29 10:45:00,298.89,298.89,298.35,298.85,4495.0,292.4821,292.4821,291.9537,292.4429,4495.0
2024-08-29 10:50:00,299.0,299.01,298.36,298.4,4100.0,292.5897,292.5995,291.9634,292.0026,4100.0
2024-08-29 10:55:00,298.37,298.58,298.23,298.53,7694.0,291.9732,292.1787,291.8362,292.1298,7694.0
2024-08-29 11:00:00,298.39,298.63,298.3,298.31,3116.0,291.9928,292.2277,291.9047,291.9145,3116.0
2024-08-29 11:05:00,298.45,298.45,298.15,298.15,201.0,292.0515,292.0515,291.758,291.758,201.0
2024-08-29 11:10:00,298.56,298.61,298.45,298.5,1301.0,292.1592,292.2081,292.0515,292.1004,1301.0
2024-08-29 11:15:00,298.62,298.62,298.31,298.39,1105.0,292.2179,292.2179,291.9145,291.9928,1105.0
2024-08-29 11:20:00,298.34,298.44,298.23,298.23,2091.0,291.9439,292.0417,291.8362,291.8362,2091.0
2024-08-29 11:25:00,298.31,298.42,298.17,298.21,6672.0,291.9145,292.0222,291.7775,291.8167,6672.0
2024-08-29 11:30:00,298.43,298.47,298.05,298.06,3598.0,292.0319,292.0711,291.6601,291.6699,3598.0
2024-08-29 11:35:00,298.01,298.16,297.7,298.16,2699.0,291.621,291.7677,291.3176,291.7677,2699.0
2024-08-29 11:40:00,297.72,297.72,297.3,297.34,5183.0,291.3372,291.3372,290.9262,290.9653,5183.0
2024-08-29 11:45:00,297.37,297.49,297.27,297.44,1000.0,290.9947,291.1121,290.8968,291.0632,1000.0
2024-08-29 11:50:00,297.34,297.5,297.28,297.45,2927.0,290.9653,291.1219,290.9066,291.073,2927.0
2024-08-29 11:55:00,297.45,297.51,297.28,297.35,1640.0,291.073,291.1317,290.9066,290.9751,1640.0
2024-08-29 12:00:00,297.38,297.67,297.28,297.55,6171.0,291.0045,291.2882,290.9066,291.1708,6171.0
2024-08-29 12:05:00,297.62,297.84,297.39,297.76,5921.0,291.2393,291.4546,291.0142,291.3763,5921.0
2024-08-29 12:10:00,297.81,297.84,297.81,297.84,202.0,291.4252,291.4546,291.4252,291.4546,202.0
2024-08-29 12:15:00,297.67,297.67,297.66,297.67,100.0,291.2882,291.2882,291.2785,291.2882,100.0
2024-08-29 12:20:00,297.57,297.85,297.56,297.85,542.0,291.1904,291.4644,291.1806,291.4644,542.0
2024-08-29 12:25:00,297.84,297.86,297.56,297.83,3104.0,291.4546,291.4742,291.1806,291.4448,3104.0
2024-08-29 12:30:00,297.87,298.0,297.87,298.0,1374.0,291.484,291.6112,291.484,291.6112,1374.0
2024-08-29 12:35:00,298.0,298.0,297.84,297.94,911.0,291.6112,291.6112,291.4546,291.5525,911.0
2024-08-29 12:40:00,298.16,298.48,298.0,298.46,1866.0,291.7677,292.0809,291.6112,292.0613,1866.0
2024-08-29 12:45:00,298.28,298.28,298.16,298.16,700.0,291.8852,291.8852,291.7677,291.7677,700.0
2024-08-29 12:50:00,298.13,298.29,298.12,298.29,285.0,291.7384,291.895,291.7286,291.895,285.0
2024-08-29 12:55:00,298.13,298.48,298.13,298.44,4850.0,291.7384,292.0809,291.7384,292.0417,4850.0
2024-08-29 13:00:00,298.44,298.44,298.24,298.24,300.0,292.0417,292.0417,291.846,291.846,300.0
2024-08-29 13:05:00,298.17,298.17,298.16,298.17,900.0,291.7775,291.7775,291.7677,291.7775,900.0
2024-08-29 13:10:00,298.17,298.22,298.16,298.2,1000.0,291.7775,291.8265,291.7677,291.8069,1000.0
2024-08-29 13:15:00,298.21,298.54,298.15,298.54,3473.0,291.8167,292.1396,291.758,292.1396,3473.0
2024-08-29 13:20:00,298.43,298.6,298.4,298.6,1542.0,292.0319,292.1983,292.0026,292.1983,1542.0
2024-08-29 13:25:00,298.53,298.66,298.36,298.39,2897.0,292.1298,292.257,291.9634,291.9928,2897.0
2024-08-29 13:30:00,298.26,298.48,298.09,298.31,2265.0,291.8656,292.0809,291.6992,291.9145,2265.0
2024-08-29 13:35:00,298.37,298.6,298.17,298.46,1814.0,291.9732,292.1983,291.7775,292.0613,1814.0
2024-08-29 13:40:00,298.62,298.72,298.37,298.72,1328.0,292.2179,292.3157,291.9732,292.3157,1328.0
2024-08-29 13:45:00,298.75,298.76,298.68,298.76,600.0,292.3451,292.3549,292.2766,292.3549,600.0
2024-08-29 13:50:00,298.41,298.8,298.41,298.8,393.0,292.0124,292.394,292.0124,292.394,393.0
2024-08-29 13:55:00,298.99,299.19,298.92,299.19,3639.0,292.5799,292.7757,292.5114,292.7757,3639.0
2024-08-29 14:00:00,299.13,299.13,298.78,298.78,4150.0,292.7169,292.7169,292.3744,292.3744,4150.0
2024-08-29 14:05:00,298.69,298.81,298.69,298.81,698.0,292.2864,292.4038,292.2864,292.4038,698.0
2024-08-29 14:10:00,298.99,299.14,298.97,298.97,1537.0,292.5799,292.7267,292.5604,292.5604,1537.0
2024-08-29 14:15:00,299.02,299.07,298.81,299.01,601.0,292.6093,292.6582,292.4038,292.5995,601.0
2024-08-29 14:20:00,299.04,299.05,298.81,299.0,1846.0,292.6289,292.6387,292.4038,292.5897,1846.0
2024-08-29 14:25:00,298.8,298.92,298.5,298.51,2467.0,292.394,292.5114,292.1004,292.1102,2467.0
2024-08-29 14:30:00,298.64,298.64,298.1,298.1,2628.0,292.2374,292.2374,291.709,291.709,2628.0
2024-08-29 14:35:00,298.13,298.18,297.58,297.59,1882.0,291.7384,291.7873,291.2002,291.21,1882.0
2024-08-29 14:40:00,297.57,297.58,297.21,297.32,4428.0,291.1904,291.2002,290.8381,290.9457,4428.0
2024-08-29 14:45:00,297.29,297.31,297.04,297.27,3041.0,290.9164,290.936,290.6717,290.8968,3041.0
2024-08-29 14:50:00,297.3,297.52,297.08,297.41,3468.0,290.9262,291.1415,290.7109,291.0338,3468.0
2024-08-29 14:55:00,297.28,297.78,297.28,297.78,3120.0,290.9066,291.3959,290.9066,291.3959,3120.0
2024-08-29 15:00:00,297.61,297.61,297.33,297.46,1138.0,291.2295,291.2295,290.9555,291.0827,1138.0
2024-08-29 15:05:00,297.46,297.64,297.45,297.6,1697.0,291.0827,291.2589,291.073,291.2197,1697.0
2024-08-29 15:10:00,297.57,297.57,297.25,297.25,2560.0,291.1904,291.1904,290.8772,290.8772,2560.0
2024-08-29 15:15:00,297.47,297.89,297.45,297.68,3365.0,291.0925,291.5035,291.073,291.298,3365.0
2024-08-29 15:20:00,297.55,297.8,297.54,297.66,1392.0,291.1708,291.4155,291.161,291.2785,1392.0
2024-08-29 15:25:00,297.66,298.08,297.65,298.01,3697.0,291.2785,291.6895,291.2687,291.621,3697.0
2024-08-29 15:30:00,298.09,298.09,297.7,297.78,1082.0,291.6992,291.6992,291.3176,291.3959,1082.0
2024-08-29 15:35:00,297.73,298.14,297.65,297.76,3939.0,291.347,291.7482,291.2687,291.3763,3939.0
2024-08-29 15:40:00,297.74,297.79,296.83,296.84,3936.0,291.3567,291.4057,290.4663,290.476,3936.0
2024-08-29 15:45:00,296.85,296.86,296.56,296.59,5606.0,290.4858,290.4956,290.202,290.2314,5606.0
2024-08-29 15:50:00,296.59,296.74,296.33,296.38,10883.0,290.2314,290.3782,289.977,290.0259,10883.0
2024-08-29 15:55:00,296.48,296.5,295.95,296.12,41693.0,290.1238,290.1433,289.6051,289.7715,41693.0
2024-08-30 09:30:00,297.09,298.46,297.09,297.67,8748.0,290.7207,292.0613,290.7207,291.2882,8748.0
2024-08-30 09:35:00,297.87,298.43,297.87,297.95,2397.0,291.484,292.0319,291.484,291.5622,2397.0
2024-08-30 09:40:00,297.7,297.7,296.91,297.63,5038.0,291.3176,291.3176,290.5445,291.2491,5038.0
2024-08-30 09:45:00,297.55,297.7,296.33,296.33,10168.0,291.1708,291.3176,289.977,289.977,10168.0
2024-08-30 09:50:00,296.33,296.45,296.15,296.45,1165.0,289.977,290.0944,289.8008,290.0944,1165.0
2024-08-30 09:55:00,296.28,296.71,296.26,296.68,4332.0,289.928,290.3488,289.9085,290.3195,4332.0
2024-08-30 10:00:00,296.64,297.38,296.64,296.99,2884.0,290.2803,291.0045,290.2803,290.6228,2884.0
2024-08-30 10:05:00,297.28,297.32,296.91,297.11,5312.0,290.9066,290.9457,290.5445,290.7402,5312.0
2024-08-30 10:10:00,297.11,297.85,297.1,297.46,7321.0,290.7402,291.4644,290.7305,291.0827,7321.0
2024-08-30 10:15:00,297.42,297.48,297.22,297.37,1445.0,291.0436,291.1023,290.8479,290.9947,1445.0
2024-08-30 10:20:00,297.16,297.22,296.98,297.04,1947.0,290.7892,290.8479,290.613,290.6717,1947.0
2024-08-30 10:25:00,296.99,297.18,296.8,297.0,3181.0,290.6228,290.8087,290.4369,290.6326,3181.0
2024-08-30 10:30:00,296.89,297.55,296.86,297.2,2425.0,290.525,291.1708,290.4956,290.8283,2425.0
2024-08-30 10:35:00,297.27,297.27,297.03,297.04,1109.0,290.8968,290.8968,290.662,290.6717,1109.0
2024-08-30 10:40:00,296.9,297.16,296.73,296.76,1210.0,290.5348,290.7892,290.3684,290.3978,1210.0
2024-08-30 10:45:00,296.53,296.8,296.53,296.8,545.0,290.1727,290.4369,290.1727,290.4369,545.0
2024-08-30 10:50:00,296.87,296.89,296.71,296.76,1306.0,290.5054,290.525,290.3488,290.3978,1306.0
2024-08-30 10:55:00,296.71,296.77,296.63,296.76,430.0,290.3488,290.4075,290.2705,290.3978,430.0
2024-08-30 11:00:00,296.71,296.72,296.71,296.72,201.0,290.3488,290.3586,290.3488,290.3586,201.0
2024-08-30 11:05:00,296.81,296.81,296.66,296.72,700.0,290.4467,290.4467,290.2999,290.3586,700.0
2024-08-30 11:10:00,296.74,296.96,296.74,296.8,700.0,290.3782,290.5935,290.3782,290.4369,700.0
2024-08-30 11:15:00,296.8,296.86,296.72,296.86,1500.0,290.4369,290.4956,290.3586,290.4956,1500.0
2024-08-30 11:20:00,296.73,296.73,296.45,296.59,1865.0,290.3684,290.3684,290.0944,290.2314,1865.0
2024-08-30 11:25:00,296.52,296.58,296.33,296.43,1700.0,290.1629,290.2216,289.977,290.0748,1700.0
2024-08-30 11:30:00,296.43,296.56,295.7,295.88,2863.0,290.0748,290.202,289.3605,289.5366,2863.0
2024-08-30 11:35:00,295.7,295.88,295.45,295.65,1300.0,289.3605,289.5366,289.1158,289.3115,1300.0
2024-08-30 11:40:00,295.68,295.9,295.41,295.66,3224.0,289.3409,289.5562,289.0767,289.3213,3224.0
2024-08-30 11:45:00,295.55,295.86,295.55,295.72,1413.0,289.2137,289.517,289.2137,289.38,1413.0
2024-08-30 11:50:00,295.85,295.99,295.7,295.98,1305.0,289.5073,289.6443,289.3605,289.6345,1305.0
2024-08-30 11:55:00,296.03,296.05,295.86,295.99,1674.0,289.6834,289.703,289.517,289.6443,1674.0
2024-08-30 12:00:00,295.8,295.85,295.64,295.79,1700.0,289.4583,289.5073,289.3018,289.4485,1700.0
2024-08-30 12:05:00,295.81,296.13,295.81,296.08,1159.0,289.4681,289.7813,289.4681,289.7323,1159.0
2024-08-30 12:10:00,296.0,296.16,295.99,296.16,1796.0,289.654,289.8106,289.6443,289.8106,1796.0
2024-08-30 12:15:00,296.15,296.15,295.72,295.79,1506.0,289.8008,289.8008,289.38,289.4485,1506.0
2024-08-30 12:20:00,295.67,295.75,295.59,295.72,610.0,289.3311,289.4094,289.2528,289.38,610.0
2024-08-30 12:25:00,295.72,295.72,295.3,295.33,1566.0,289.38,289.38,288.9691,288.9984,1566.0
2024-08-30 12:30:00,295.3,295.39,294.98,295.08,2861.0,288.9691,289.0571,288.6559,288.7538,2861.0
2024-08-30 12:35:00,295.09,295.14,294.71,295.13,1381.0,288.7636,288.8125,288.3917,288.8027,1381.0
2024-08-30 12:40:00,295.19,295.2,294.99,295.17,2065.0,288.8614,288.8712,288.6657,288.8418,2065.0
2024-08-30 12:45:00,295.16,295.27,295.15,295.27,609.0,288.8321,288.9397,288.8223,288.9397,609.0
2024-08-30 12:50:00,295.38,295.6,295.31,295.45,895.0,289.0473,289.2626,288.9788,289.1158,895.0
2024-08-30 12:55:00,295.42,295.61,295.42,295.57,1043.0,289.0865,289.2724,289.0865,289.2333,1043.0
2024-08-30 13:00:00,295.55,295.77,295.54,295.76,618.0,289.2137,289.429,289.2039,289.4192,618.0
2024-08-30 13:05:00,295.77,295.83,295.49,295.49,1591.0,289.429,289.4877,289.155,289.155,1591.0
2024-08-30 13:10:00,295.49,295.49,295.29,295.43,1660.0,289.155,289.155,288.9593,289.0963,1660.0
2024-08-30 13:15:00,295.45,295.45,295.2,295.34,1186.0,289.1158,289.1158,288.8712,289.0082,1186.0
2024-08-30 13:20:00,295.18,295.33,295.14,295.14,706.0,288.8516,288.9984,288.8125,288.8125,706.0
2024-08-30 13:25:00,295.09,295.22,295.05,295.17,763.0,288.7636,288.8908,288.7244,288.8418,763.0
2024-08-30 13:30:00,295.18,295.37,295.07,295.37,1350.0,288.8516,289.0376,288.744,289.0376,1350.0
2024-08-30 13:35:00,295.19,295.41,295.19,295.41,583.0,288.8614,289.0767,288.8614,289.0767,583.0
2024-08-30 13:40:00,295.17,295.37,295.17,295.37,500.0,288.8418,289.0376,288.8418,289.0376,500.0
2024-08-30 13:45:00,295.19,295.55,295.19,295.5,3906.0,288.8614,289.2137,288.8614,289.1648,3906.0
2024-08-30 13:50:00,295.5,295.65,295.47,295.65,1305.0,289.1648,289.3115,289.1354,289.3115,1305.0
2024-08-30 13:55:00,295.54,295.54,295.52,295.52,300.0,289.2039,289.2039,289.1843,289.1843,300.0
2024-08-30 14:00:00,295.32,295.66,295.32,295.53,1643.0,288.9886,289.3213,288.9886,289.1941,1643.0
2024-08-30 14:05:00,295.5,295.69,295.48,295.69,2230.0,289.1648,289.3507,289.1452,289.3507,2230.0
2024-08-30 14:10:00,295.63,295.82,295.63,295.82,868.0,289.292,289.4779,289.292,289.4779,868.0
2024-08-30 14:15:00,295.99,296.26,295.93,296.26,1620.0,289.6443,289.9085,289.5855,289.9085,1620.0
2024-08-30 14:20:00,296.2,296.25,296.17,296.17,868.0,289.8498,289.8987,289.8204,289.8204,868.0
2024-08-30 14:25:00,296.23,296.31,295.91,295.91,1812.0,289.8791,289.9574,289.566,289.566,1812.0
2024-08-30 14:30:00,295.97,295.97,295.86,295.86,831.0,289.6247,289.6247,289.517,289.517,831.0
2024-08-30 14:35:00,295.88,296.1,295.88,296.1,1575.0,289.5366,289.7519,289.5366,289.7519,1575.0
2024-08-30 14:40:00,296.25,296.38,296.23,296.31,655.0,289.8987,290.0259,289.8791,289.9574,655.0
2024-08-30 14:45:00,296.25,296.45,296.24,296.38,1315.0,289.8987,290.0944,289.8889,290.0259,1315.0
2024-08-30 14:50:00,296.26,296.69,296.26,296.43,800.0,289.9085,290.3293,289.9085,290.0748,800.0
2024-08-30 14:55:00,296.57,296.57,296.33,296.33,1894.0,290.2118,290.2118,289.977,289.977,1894.0
2024-08-30 15:00:00,296.43,296.57,296.36,296.56,2691.0,290.0748,290.2118,290.0063,290.202,2691.0
2024-08-30 15:05:00,296.68,296.87,296.63,296.8,1464.0,290.3195,290.5054,290.2705,290.4369,1464.0
2024-08-30 15:10:00,296.8,296.81,296.48,296.59,3354.0,290.4369,290.4467,290.1238,290.2314,3354.0
2024-08-30 15:15:00,296.48,297.0,296.48,296.86,4429.0,290.1238,290.6326,290.1238,290.4956,4429.0
2024-08-30 15:20:00,297.09,297.34,297.01,297.34,1836.0,290.7207,290.9653,290.6424,290.9653,1836.0
2024-08-30 15:25:00,297.27,297.57,297.15,297.56,2835.0,290.8968,291.1904,290.7794,291.1806,2835.0
2024-08-30 15:30:00,297.52,297.62,297.29,297.29,6710.0,291.1415,291.2393,290.9164,290.9164,6710.0
2024-08-30 15:35:00,297.31,297.43,297.31,297.34,1619.0,290.936,291.0534,290.936,290.9653,1619.0
2024-08-30 15:40:00,297.36,297.36,297.02,297.16,4259.0,290.9849,290.9849,290.6522,290.7892,4259.0
2024-08-30 15:45:00,297.15,297.36,297.01,297.36,4167.0,290.7794,290.9849,290.6424,290.9849,4167.0
2024-08-30 15:50:00,297.48,298.57,297.13,298.41,25246.0,291.1023,292.1689,290.7598,292.0124,25246.0
2024-08-30 15:55:00,298.36,299.1,298.36,298.82,77873.0,291.9634,292.6876,291.9634,292.4136,77873.0
2024-09-03 09:30:00,296.06,297.16,296.03,297.16,16465.0,289.7128,290.7892,289.6834,290.7892,16465.0
2024-09-03 09:35:00,297.16,297.16,296.4,296.47,1662.0,290.7892,290.7892,290.0455,290.114,1662.0
2024-09-03 09:40:00,296.36,296.89,296.36,296.6,3093.0,290.0063,290.525,290.0063,290.2412,3093.0
2024-09-03 09:45:00,296.01,296.05,294.75,294.85,3953.0,289.6638,289.703,288.4308,288.5287,3953.0
2024-09-03 09:50:00,295.13,295.67,294.24,295.62,14226.0,288.8027,289.3311,287.9318,289.2822,14226.0
2024-09-03 09:55:00,295.13,296.23,294.62,295.61,6193.0,288.8027,289.8791,288.3036,289.2724,6193.0
2024-09-03 10:00:00,295.68,296.35,293.26,293.26,13898.0,289.3409,289.9965,286.9728,286.9728,13898.0
2024-09-03 10:05:00,293.52,293.52,292.09,292.09,16988.0,287.2272,287.2272,285.8279,285.8279,16988.0
2024-09-03 10:10:00,292.07,292.55,291.63,292.38,41812.0,285.8083,286.278,285.3777,286.1117,41812.0
2024-09-03 10:15:00,292.14,292.9,291.56,292.9,7967.0,285.8768,286.6205,285.3092,286.6205,7967.0
2024-09-03 10:20:00,292.76,292.85,292.42,292.66,4254.0,286.4835,286.5716,286.1508,286.3857,4254.0
2024-09-03 10:25:00,292.66,293.07,292.62,292.93,3472.0,286.3857,286.7869,286.3465,286.6499,3472.0
2024-09-03 10:30:00,292.68,292.68,292.24,292.65,8629.0,286.4052,286.4052,285.9747,286.3759,8629.0
2024-09-03 10:35:00,292.65,293.19,292.5,293.17,4538.0,286.3759,286.9043,286.2291,286.8847,4538.0
2024-09-03 10:40:00,293.21,293.43,292.62,293.07,3880.0,286.9239,287.1391,286.3465,286.7869,3880.0
2024-09-03 10:45:00,292.76,293.15,292.67,292.92,4346.0,286.4835,286.8651,286.3954,286.6401,4346.0
2024-09-03 10:50:00,292.79,293.25,292.79,293.06,2660.0,286.5129,286.963,286.5129,286.7771,2660.0
2024-09-03 10:55:00,293.05,293.05,292.69,292.94,3547.0,286.7673,286.7673,286.415,286.6596,3547.0
2024-09-03 11:00:00,292.94,293.27,292.79,293.16,5419.0,286.6596,286.9826,286.5129,286.8749,5419.0
2024-09-03 11:05:00,293.12,293.36,292.13,292.59,21359.0,286.8358,287.0706,285.867,286.3172,21359.0
2024-09-03 11:10:00,292.58,292.66,292.38,292.66,1454.0,286.3074,286.3857,286.1117,286.3857,1454.0
2024-09-03 11:15:00,292.5,292.88,292.47,292.81,4027.0,286.2291,286.6009,286.1997,286.5324,4027.0
2024-09-03 11:20:00,292.66,293.17,292.66,293.17,4606.0,286.3857,286.8847,286.3857,286.8847,4606.0
2024-09-03 11:25:00,293.17,293.38,293.01,293.01,2467.0,286.8847,287.0902,286.7281,286.7281,2467.0
2024-09-03 11:30:00,292.98,293.25,292.8,293.07,6170.0,286.6988,286.963,286.5227,286.7869,6170.0
2024-09-03 11:35:00,292.9,293.33,292.9,293.06,4679.0,286.6205,287.0413,286.6205,286.7771,4679.0
2024-09-03 11:40:00,293.06,293.25,292.72,292.78,3829.0,286.7771,286.963,286.4444,286.5031,3829.0
2024-09-03 11:45:00,292.8,293.09,292.69,292.79,3819.0,286.5227,286.8064,286.415,286.5129,3819.0
2024-09-03 11:50:00,292.79,292.95,292.75,292.95,3353.0,286.5129,286.6694,286.4737,286.6694,3353.0
2024-09-03 11:55:00,292.91,293.02,292.73,292.91,1600.0,286.6303,286.7379,286.4542,286.6303,1600.0
2024-09-03 12:00:00,292.71,292.92,292.58,292.76,1959.0,286.4346,286.6401,286.3074,286.4835,1959.0
2024-09-03 12:05:00,292.61,292.65,292.18,292.32,6924.0,286.3367,286.3759,285.9159,286.0529,6924.0
2024-09-03 12:10:00,292.24,292.81,292.23,292.81,7372.0,285.9747,286.5324,285.9649,286.5324,7372.0
2024-09-03 12:15:00,292.83,293.13,292.67,292.71,5295.0,286.552,286.8456,286.3954,286.4346,5295.0
2024-09-03 12:20:00,292.77,292.77,292.51,292.72,1323.0,286.4933,286.4933,286.2389,286.4444,1323.0
2024-09-03 12:25:00,292.72,293.05,292.57,293.05,7383.0,286.4444,286.7673,286.2976,286.7673,7383.0
2024-09-03 12:30:00,292.98,293.23,292.94,293.1,14316.0,286.6988,286.9434,286.6596,286.8162,14316.0
2024-09-03 12:35:00,292.96,292.96,292.62,292.62,1260.0,286.6792,286.6792,286.3465,286.3465,1260.0
2024-09-03 12:40:00,292.49,292.7,292.27,292.44,1691.0,286.2193,286.4248,286.004,286.1704,1691.0
2024-09-03 12:45:00,292.44,292.77,292.43,292.71,1809.0,286.1704,286.4933,286.1606,286.4346,1809.0
2024-09-03 12:50:00,292.78,292.78,292.45,292.65,616.0,286.5031,286.5031,286.1802,286.3759,616.0
2024-09-03 12:55:00,292.46,292.59,292.41,292.51,900.0,286.1899,286.3172,286.141,286.2389,900.0
2024-09-03 13:00:00,292.5,292.77,292.49,292.75,3638.0,286.2291,286.4933,286.2193,286.4737,3638.0
2024-09-03 13:05:00,292.74,293.4,292.74,293.4,4268.0,286.4639,287.1098,286.4639,287.1098,4268.0
2024-09-03 13:10:00,293.26,293.49,293.13,293.14,8808.0,286.9728,287.1979,286.8456,286.8554,8808.0
2024-09-03 13:15:00,293.26,293.29,293.14,293.26,3500.0,286.9728,287.0021,286.8554,286.9728,3500.0
2024-09-03 13:20:00,293.37,293.86,293.26,293.86,7826.0,287.0804,287.5599,286.9728,287.5599,7826.0
2024-09-03 13:25:00,293.86,294.04,293.86,294.0,1134.0,287.5599,287.7361,287.5599,287.6969,1134.0
2024-09-03 13:30:00,293.75,293.75,293.21,293.21,4011.0,287.4523,287.4523,286.9239,286.9239,4011.0
2024-09-03 13:35:00,293.29,293.57,293.21,293.55,4449.0,287.0021,287.2761,286.9239,287.2566,4449.0
2024-09-03 13:40:00,293.56,293.67,293.47,293.48,1544.0,287.2664,287.374,287.1783,287.1881,1544.0
2024-09-03 13:45:00,293.34,293.86,293.3,293.71,2663.0,287.0511,287.5599,287.0119,287.4131,2663.0
2024-09-03 13:50:00,293.77,294.22,293.77,294.22,3096.0,287.4719,287.9122,287.4719,287.9122,3096.0
2024-09-03 13:55:00,294.13,294.31,294.02,294.02,5598.0,287.8241,288.0003,287.7165,287.7165,5598.0
2024-09-03 14:00:00,293.89,293.9,293.51,293.77,2901.0,287.5893,287.5991,287.2174,287.4719,2901.0
2024-09-03 14:05:00,293.76,293.97,293.57,293.92,5478.0,287.4621,287.6676,287.2761,287.6186,5478.0
2024-09-03 14:10:00,294.04,294.3,294.04,294.25,1432.0,287.7361,287.9905,287.7361,287.9416,1432.0
2024-09-03 14:15:00,294.36,294.36,294.12,294.21,2424.0,288.0492,288.0492,287.8144,287.9024,2424.0
2024-09-03 14:20:00,294.27,294.36,294.12,294.24,1355.0,287.9611,288.0492,287.8144,287.9318,1355.0
2024-09-03 14:25:00,294.25,294.5,294.2,294.36,6734.0,287.9416,288.1862,287.8926,288.0492,6734.0
2024-09-03 14:30:00,294.24,294.6,294.14,294.59,8057.0,287.9318,288.2841,287.8339,288.2743,8057.0
2024-09-03 14:35:00,294.6,294.65,294.4,294.65,3414.0,288.2841,288.333,288.0883,288.333,3414.0
2024-09-03 14:40:00,294.65,294.85,294.51,294.85,2191.0,288.333,288.5287,288.196,288.5287,2191.0
2024-09-03 14:45:00,294.97,295.25,294.74,294.82,5897.0,288.6461,288.9201,288.4211,288.4993,5897.0
2024-09-03 14:50:00,295.07,295.07,294.76,294.76,2097.0,288.744,288.744,288.4406,288.4406,2097.0
2024-09-03 14:55:00,294.77,294.77,294.14,294.17,4662.0,288.4504,288.4504,287.8339,287.8633,4662.0
2024-09-03 15:00:00,294.06,294.19,294.03,294.1,4467.0,287.7556,287.8829,287.7263,287.7948,4467.0
2024-09-03 15:05:00,294.1,294.19,294.0,294.0,1602.0,287.7948,287.8829,287.6969,287.6969,1602.0
2024-09-03 15:10:00,294.22,294.43,293.95,293.95,9472.0,287.9122,288.1177,287.648,287.648,9472.0
2024-09-03 15:15:00,293.9,294.03,293.61,293.69,3444.0,287.5991,287.7263,287.3153,287.3936,3444.0
2024-09-03 15:20:00,293.6,293.94,293.59,293.86,6774.0,287.3055,287.6382,287.2957,287.5599,6774.0
2024-09-03 15:25:00,294.0,294.0,293.44,293.45,6641.0,287.6969,287.6969,287.1489,287.1587,6641.0
2024-09-03 15:30:00,293.67,293.74,293.29,293.29,4480.0,287.374,287.4425,287.0021,287.0021,4480.0
2024-09-03 15:35:00,293.44,293.44,292.56,292.72,6190.0,287.1489,287.1489,286.2878,286.4444,6190.0
2024-09-03 15:40:00,292.51,292.64,291.88,292.3,7262.0,286.2389,286.3661,285.6224,286.0334,7262.0
2024-09-03 15:45:00,292.14,293.1,291.97,293.1,9910.0,285.8768,286.8162,285.7104,286.8162,9910.0
2024-09-03 15:50:00,293.22,293.47,292.47,292.97,24821.0,286.9336,287.1783,286.1997,286.689,24821.0
2024-09-03 15:55:00,293.15,293.76,292.92,293.58,62017.0,286.8651,287.4621,286.6401,287.2859,62017.0
2024-09-04 09:30:00,293.91,294.85,292.69,294.07,14464.0,287.6089,288.5287,286.415,287.7654,14464.0
2024-09-04 09:35:00,294.42,295.36,294.39,295.17,2270.0,288.1079,289.0278,288.0786,288.8418,2270.0
2024-09-04 09:40:00,294.99,295.06,293.42,293.42,2070.0,288.6657,288.7342,287.1294,287.1294,2070.0
2024-09-04 09:45:00,293.72,294.19,293.3,293.59,3807.0,287.4229,287.8829,287.0119,287.2957,3807.0
2024-09-04 09:50:00,293.87,293.87,293.87,293.87,100.0,287.5697,287.5697,287.5697,287.5697,100.0
2024-09-04 09:55:00,294.42,295.2,294.42,294.96,1721.0,288.1079,288.8712,288.1079,288.6363,1721.0
2024-09-04 10:00:00,294.45,294.99,294.16,294.46,14201.0,288.1373,288.6657,287.8535,288.1471,14201.0
2024-09-04 10:05:00,294.42,294.93,293.88,294.77,8501.0,288.1079,288.607,287.5795,288.4504,8501.0
2024-09-04 10:10:00,294.67,294.67,294.06,294.63,2857.0,288.3526,288.3526,287.7556,288.3134,2857.0
2024-09-04 10:15:00,294.72,295.11,294.4,294.52,1995.0,288.4015,288.7831,288.0883,288.2058,1995.0
2024-09-04 10:20:00,294.68,295.07,294.61,294.78,5909.0,288.3623,288.744,288.2938,288.4602,5909.0
2024-09-04 10:25:00,294.54,294.54,293.67,293.74,6046.0,288.2253,288.2253,287.374,287.4425,6046.0
2024-09-04 10:30:00,293.79,294.13,293.56,293.91,2056.0,287.4914,287.8241,287.2664,287.6089,2056.0
2024-09-04 10:35:00,293.94,294.3,293.6,294.3,1866.0,287.6382,287.9905,287.3055,287.9905,1866.0
2024-09-04 10:40:00,294.33,294.53,293.96,294.23,2555.0,288.0198,288.2156,287.6578,287.922,2555.0
2024-09-04 10:45:00,294.03,294.27,294.0,294.1,1344.0,287.7263,287.9611,287.6969,287.7948,1344.0
2024-09-04 10:50:00,294.17,294.21,293.94,293.94,1389.0,287.8633,287.9024,287.6382,287.6382,1389.0
2024-09-04 10:55:00,294.17,294.43,294.0,294.43,992.0,287.8633,288.1177,287.6969,288.1177,992.0
2024-09-04 11:00:00,294.46,294.46,294.21,294.28,3424.0,288.1471,288.1471,287.9024,287.9709,3424.0
2024-09-04 11:05:00,294.2,294.33,293.76,293.78,900.0,287.8926,288.0198,287.4621,287.4816,900.0
2024-09-04 11:10:00,293.75,293.95,293.23,293.23,2820.0,287.4523,287.648,286.9434,286.9434,2820.0
2024-09-04 11:15:00,293.02,293.42,293.02,293.25,1788.0,286.7379,287.1294,286.7379,286.963,1788.0
2024-09-04 11:20:00,293.31,293.32,292.74,293.02,2397.0,287.0217,287.0315,286.4639,286.7379,2397.0
2024-09-04 11:25:00,293.06,293.17,292.94,292.94,1493.0,286.7771,286.8847,286.6596,286.6596,1493.0
2024-09-04 11:30:00,292.93,292.93,292.47,292.9,2766.0,286.6499,286.6499,286.1997,286.6205,2766.0
2024-09-04 11:35:00,292.8,293.13,292.44,292.44,2434.0,286.5227,286.8456,286.1704,286.1704,2434.0
2024-09-04 11:40:00,292.35,292.37,292.2,292.21,1738.0,286.0823,286.1019,285.9355,285.9453,1738.0
2024-09-04 11:45:00,292.49,292.49,292.23,292.39,2452.0,286.2193,286.2193,285.9649,286.1214,2452.0
2024-09-04 11:50:00,292.36,292.6,292.33,292.6,2127.0,286.0921,286.3269,286.0627,286.3269,2127.0
2024-09-04 11:55:00,292.59,292.59,292.26,292.26,1550.0,286.3172,286.3172,285.9942,285.9942,1550.0
2024-09-04 12:00:00,292.27,292.31,292.02,292.02,720.0,286.004,286.0432,285.7594,285.7594,720.0
2024-09-04 12:05:00,292.0,292.5,291.99,292.44,2159.0,285.7398,286.2291,285.73,286.1704,2159.0
2024-09-04 12:10:00,292.63,292.73,292.35,292.35,4547.0,286.3563,286.4542,286.0823,286.0823,4547.0
2024-09-04 12:15:00,292.25,292.86,292.24,292.76,2089.0,285.9844,286.5814,285.9747,286.4835,2089.0
2024-09-04 12:20:00,292.75,292.86,292.75,292.86,1593.0,286.4737,286.5814,286.4737,286.5814,1593.0
2024-09-04 12:25:00,292.94,292.96,292.83,292.86,2322.0,286.6596,286.6792,286.552,286.5814,2322.0
2024-09-04 12:30:00,292.93,293.31,292.92,293.19,2656.0,286.6499,287.0217,286.6401,286.9043,2656.0
2024-09-04 12:35:00,293.44,293.65,293.44,293.51,500.0,287.1489,287.3544,287.1489,287.2174,500.0
2024-09-04 12:40:00,293.43,293.58,293.19,293.22,2015.0,287.1391,287.2859,286.9043,286.9336,2015.0
2024-09-04 12:45:00,293.11,293.49,293.11,293.29,1237.0,286.826,287.1979,286.826,287.0021,1237.0
2024-09-04 12:50:00,293.56,293.57,293.56,293.56,100.0,287.2664,287.2761,287.2664,287.2664,100.0
2024-09-04 12:55:00,293.7,293.7,293.41,293.52,600.0,287.4034,287.4034,287.1196,287.2272,600.0
2024-09-04 13:00:00,293.49,293.49,293.07,293.07,1202.0,287.1979,287.1979,286.7869,286.7869,1202.0
2024-09-04 13:05:00,293.1,293.25,292.86,292.97,1074.0,286.8162,286.963,286.5814,286.689,1074.0
2024-09-04 13:10:00,293.19,293.19,293.14,293.15,300.0,286.9043,286.9043,286.8554,286.8651,300.0
2024-09-04 13:15:00,292.98,293.05,292.76,293.05,1714.0,286.6988,286.7673,286.4835,286.7673,1714.0
2024-09-04 13:20:00,293.15,293.15,292.58,292.73,2365.0,286.8651,286.8651,286.3074,286.4542,2365.0
2024-09-04 13:25:00,292.73,292.79,292.65,292.67,720.0,286.4542,286.5129,286.3759,286.3954,720.0
2024-09-04 13:30:00,292.62,292.66,292.44,292.44,889.0,286.3465,286.3857,286.1704,286.1704,889.0
2024-09-04 13:35:00,292.53,292.75,292.39,292.71,5023.0,286.2584,286.4737,286.1214,286.4346,5023.0
2024-09-04 13:40:00,292.64,292.9,292.51,292.54,3004.0,286.3661,286.6205,286.2389,286.2682,3004.0
2024-09-04 13:45:00,292.6,293.1,292.55,292.84,7124.0,286.3269,286.8162,286.278,286.5618,7124.0
2024-09-04 13:50:00,292.88,292.88,292.29,292.32,3681.0,286.6009,286.6009,286.0236,286.0529,3681.0
2024-09-04 13:55:00,292.4,292.65,292.4,292.59,1415.0,286.1312,286.3759,286.1312,286.3172,1415.0
2024-09-04 14:00:00,292.71,292.78,292.55,292.75,1829.0,286.4346,286.5031,286.278,286.4737,1829.0
2024-09-04 14:05:00,292.57,292.66,292.51,292.61,1988.0,286.2976,286.3857,286.2389,286.3367,1988.0
2024-09-04 14:10:00,292.64,292.74,292.39,292.58,4413.0,286.3661,286.4639,286.1214,286.3074,4413.0
2024-09-04 14:15:00,292.75,293.01,292.74,292.82,3769.0,286.4737,286.7281,286.4639,286.5422,3769.0
2024-09-04 14:20:00,292.93,292.93,292.8,292.87,500.0,286.6499,286.6499,286.5227,286.5912,500.0
2024-09-04 14:25:00,292.88,293.28,292.88,293.28,1078.0,286.6009,286.9924,286.6009,286.9924,1078.0
2024-09-04 14:30:00,293.18,293.18,292.98,293.01,1000.0,286.8945,286.8945,286.6988,286.7281,1000.0
2024-09-04 14:35:00,292.92,293.05,292.63,292.69,3720.0,286.6401,286.7673,286.3563,286.415,3720.0
2024-09-04 14:40:00,292.66,292.69,292.03,292.23,1210.0,286.3857,286.415,285.7692,285.9649,1210.0
2024-09-04 14:45:00,292.23,292.63,292.23,292.48,4631.0,285.9649,286.3563,285.9649,286.2095,4631.0
2024-09-04 14:50:00,292.36,292.48,292.3,292.43,2000.0,286.0921,286.2095,286.0334,286.1606,2000.0
2024-09-04 14:55:00,292.43,292.43,292.25,292.25,2500.0,286.1606,286.1606,285.9844,285.9844,2500.0
2024-09-04 15:00:00,292.15,292.39,292.0,292.16,3913.0,285.8866,286.1214,285.7398,285.8964,3913.0
2024-09-04 15:05:00,292.22,292.38,292.17,292.38,2445.0,285.9551,286.1117,285.9062,286.1117,2445.0
2024-09-04 15:10:00,292.54,292.66,292.5,292.63,1217.0,286.2682,286.3857,286.2291,286.3563,1217.0
2024-09-04 15:15:00,292.64,292.85,292.6,292.66,1355.0,286.3661,286.5716,286.3269,286.3857,1355.0
2024-09-04 15:20:00,292.66,292.85,292.66,292.85,1317.0,286.3857,286.5716,286.3857,286.5716,1317.0
2024-09-04 15:25:00,292.82,293.12,292.8,293.12,1548.0,286.5422,286.8358,286.5227,286.8358,1548.0
2024-09-04 15:30:00,293.07,293.09,292.64,292.65,2088.0,286.7869,286.8064,286.3661,286.3759,2088.0
2024-09-04 15:35:00,292.65,293.08,292.6,293.08,4400.0,286.3759,286.7966,286.3269,286.7966,4400.0
2024-09-04 15:40:00,293.12,293.4,292.99,293.4,3891.0,286.8358,287.1098,286.7086,287.1098,3891.0
2024-09-04 15:45:00,293.22,293.32,293.15,293.24,5881.0,286.9336,287.0315,286.8651,286.9532,5881.0
2024-09-04 15:50:00,293.13,293.42,292.8,292.96,18476.0,286.8456,287.1294,286.5227,286.6792,18476.0
2024-09-04 15:55:00,293.04,293.28,292.64,292.77,50656.0,286.7575,286.9924,286.3661,286.4933,50656.0
2024-09-05 09:30:00,293.46,293.95,290.01,290.48,14592.0,287.1685,287.648,283.7925,284.2524,14592.0
2024-09-05 09:35:00,290.52,290.81,288.96,289.46,3773.0,284.2915,284.5753,282.765,283.2543,3773.0
2024-09-05 09:40:00,289.41,289.82,288.61,288.9,15902.0,283.2053,283.6065,282.4225,282.7063,15902.0
2024-09-05 09:45:00,288.9,289.46,287.52,287.67,22560.0,282.7063,283.2543,281.3558,281.5026,22560.0
2024-09-05 09:50:00,287.56,289.01,287.4,288.25,12796.0,281.395,282.8139,281.2384,282.0702,12796.0
2024-09-05 09:55:00,288.0,288.32,287.33,287.48,16483.0,281.8256,282.1387,281.1699,281.3167,16483.0
2024-09-05 10:00:00,287.79,289.73,287.58,289.47,29541.0,281.6201,283.5185,281.4146,283.264,29541.0
2024-09-05 10:05:00,289.38,289.38,287.32,287.49,19338.0,283.176,283.176,281.1601,281.3265,19338.0
2024-09-05 10:10:00,287.57,287.93,287.23,287.25,11741.0,281.4048,281.7571,281.0721,281.0916,11741.0
2024-09-05 10:15:00,287.29,287.71,287.23,287.66,5154.0,281.1308,281.5418,281.0721,281.4928,5154.0
2024-09-05 10:20:00,287.88,287.94,287.4,287.94,6221.0,281.7081,281.7668,281.2384,281.7668,6221.0
2024-09-05 10:25:00,287.85,288.33,287.5,287.5,9006.0,281.6788,282.1485,281.3363,281.3363,9006.0
2024-09-05 10:30:00,287.5,287.95,287.49,287.64,4080.0,281.3363,281.7766,281.3265,281.4733,4080.0
2024-09-05 10:35:00,287.45,287.52,286.86,287.19,8520.0,281.2873,281.3558,280.71,281.0329,8520.0
2024-09-05 10:40:00,287.15,287.56,287.0,287.31,9504.0,280.9938,281.395,280.847,281.1504,9504.0
2024-09-05 10:45:00,287.32,287.5,286.9,287.0,6844.0,281.1601,281.3363,280.7491,280.847,6844.0
2024-09-05 10:50:00,287.0,287.34,286.6,286.6,10891.0,280.847,281.1797,280.4556,280.4556,10891.0
2024-09-05 10:55:00,286.69,286.69,286.32,286.67,6564.0,280.5436,280.5436,280.1816,280.5241,6564.0
2024-09-05 11:00:00,286.49,286.71,286.3,286.41,5984.0,280.3479,280.5632,280.162,280.2696,5984.0
2024-09-05 11:05:00,286.41,286.6,286.26,286.44,6822.0,280.2696,280.4556,280.1229,280.299,6822.0
2024-09-05 11:10:00,286.44,286.61,285.82,286.36,9367.0,280.299,280.4654,279.6923,280.2207,9367.0
2024-09-05 11:15:00,286.1,286.24,285.83,286.18,9122.0,279.9663,280.1033,279.7021,280.0446,9122.0
2024-09-05 11:20:00,285.96,286.11,285.32,285.46,5558.0,279.8293,279.9761,279.203,279.34,5558.0
2024-09-05 11:25:00,285.41,285.52,284.69,284.91,18205.0,279.2911,279.3987,278.5865,278.8018,18205.0
2024-09-05 11:30:00,284.7,285.31,284.59,284.59,9208.0,278.5963,279.1932,278.4887,278.4887,9208.0
2024-09-05 11:35:00,284.79,285.04,284.59,284.88,10345.0,278.6844,278.929,278.4887,278.7724,10345.0
2024-09-05 11:40:00,284.8,284.9,284.57,284.88,1400.0,278.6942,278.792,278.4691,278.7724,1400.0
2024-09-05 11:45:00,284.58,285.18,284.58,285.05,7258.0,278.4789,279.066,278.4789,278.9388,7258.0
2024-09-05 11:50:00,285.08,285.08,284.68,284.73,2025.0,278.9682,278.9682,278.5767,278.6257,2025.0
2024-09-05 11:55:00,284.46,284.82,284.27,284.27,2683.0,278.3615,278.7137,278.1755,278.1755,2683.0
2024-09-05 12:00:00,284.06,284.41,283.75,284.37,9398.0,277.97,278.3125,277.6667,278.2734,9398.0
2024-09-05 12:05:00,284.4,285.1,284.29,285.05,11630.0,278.3027,278.9877,278.1951,278.9388,11630.0
2024-09-05 12:10:00,285.06,285.39,284.83,285.39,3541.0,278.9486,279.2715,278.7235,279.2715,3541.0
2024-09-05 12:15:00,285.35,285.44,285.09,285.2,2253.0,279.2324,279.3204,278.9779,279.0856,2253.0
2024-09-05 12:20:00,285.43,285.85,284.93,285.85,3087.0,279.3107,279.7217,278.8214,279.7217,3087.0
2024-09-05 12:25:00,285.44,286.02,285.44,285.89,2852.0,279.3204,279.888,279.3204,279.7608,2852.0
2024-09-05 12:30:00,285.69,285.71,285.23,285.42,1215.0,279.5651,279.5847,279.1149,279.3009,1215.0
2024-09-05 12:35:00,285.6,285.62,285.4,285.56,3040.0,279.477,279.4966,279.2813,279.4379,3040.0
2024-09-05 12:40:00,285.44,285.73,285.32,285.38,2415.0,279.3204,279.6042,279.203,279.2617,2415.0
2024-09-05 12:45:00,285.3,285.5,285.22,285.45,4832.0,279.1834,279.3792,279.1052,279.3302,4832.0
2024-09-05 12:50:00,285.39,285.44,285.22,285.33,427.0,279.2715,279.3204,279.1052,279.2128,427.0
2024-09-05 12:55:00,285.55,285.73,285.38,285.64,2400.0,279.4281,279.6042,279.2617,279.5162,2400.0
2024-09-05 13:00:00,285.53,285.8,285.38,285.39,1506.0,279.4085,279.6727,279.2617,279.2715,1506.0
2024-09-05 13:05:00,285.34,285.65,285.17,285.65,6929.0,279.2226,279.5259,279.0562,279.5259,6929.0
2024-09-05 13:10:00,285.64,285.88,285.64,285.86,4587.0,279.5162,279.751,279.5162,279.7314,4587.0
2024-09-05 13:15:00,285.94,285.95,285.59,285.67,1639.0,279.8097,279.8195,279.4672,279.5455,1639.0
2024-09-05 13:20:00,285.9,286.07,285.7,286.07,3992.0,279.7706,279.9369,279.5749,279.9369,3992.0
2024-09-05 13:25:00,286.09,286.39,285.92,285.93,6917.0,279.9565,280.2501,279.7902,279.7999,6917.0
2024-09-05 13:30:00,286.0,286.0,285.79,285.96,4343.0,279.8684,279.8684,279.6629,279.8293,4343.0
2024-09-05 13:35:00,286.11,286.43,286.0,286.3,3638.0,279.9761,280.2892,279.8684,280.162,3638.0
2024-09-05 13:40:00,286.3,286.56,286.05,286.56,3753.0,280.162,280.4164,279.9174,280.4164,3753.0
2024-09-05 13:45:00,286.69,287.1,286.55,286.9,11078.0,280.5436,280.9449,280.4066,280.7491,11078.0
2024-09-05 13:50:00,286.89,286.89,286.37,286.37,5021.0,280.7394,280.7394,280.2305,280.2305,5021.0
2024-09-05 13:55:00,286.5,286.65,286.47,286.47,3327.0,280.3577,280.5045,280.3284,280.3284,3327.0
2024-09-05 14:00:00,286.47,286.54,286.25,286.25,985.0,280.3284,280.3969,280.1131,280.1131,985.0
2024-09-05 14:05:00,286.63,286.68,286.42,286.45,4938.0,280.4849,280.5339,280.2794,280.3088,4938.0
2024-09-05 14:10:00,286.43,286.5,286.28,286.5,2435.0,280.2892,280.3577,280.1424,280.3577,2435.0
2024-09-05 14:15:00,286.36,286.41,286.14,286.24,1424.0,280.2207,280.2696,280.0054,280.1033,1424.0
2024-09-05 14:20:00,286.17,286.26,285.98,286.0,2071.0,280.0348,280.1229,279.8489,279.8684,2071.0
2024-09-05 14:25:00,285.89,286.08,285.84,285.84,4130.0,279.7608,279.9467,279.7119,279.7119,4130.0
2024-09-05 14:30:00,285.92,286.31,285.91,286.31,5969.0,279.7902,280.1718,279.7804,280.1718,5969.0
2024-09-05 14:35:00,286.25,286.37,286.19,286.19,1953.0,280.1131,280.2305,280.0544,280.0544,1953.0
2024-09-05 14:40:00,286.27,286.4,286.16,286.37,1905.0,280.1326,280.2599,280.025,280.2305,1905.0
2024-09-05 14:45:00,286.46,286.63,286.36,286.6,3761.0,280.3186,280.4849,280.2207,280.4556,3761.0
2024-09-05 14:50:00,286.66,286.84,286.46,286.47,6700.0,280.5143,280.6904,280.3186,280.3284,6700.0
2024-09-05 14:55:00,286.4,286.6,286.17,286.32,7336.0,280.2599,280.4556,280.0348,280.1816,7336.0
2024-09-05 15:00:00,286.21,286.27,285.5,285.5,10660.0,280.0739,280.1326,279.3792,279.3792,10660.0
2024-09-05 15:05:00,285.56,285.57,285.2,285.42,6170.0,279.4379,279.4477,279.0856,279.3009,6170.0
2024-09-05 15:10:00,285.28,285.52,285.24,285.24,2232.0,279.1639,279.3987,279.1247,279.1247,2232.0
2024-09-05 15:15:00,285.24,285.24,284.17,284.17,11857.0,279.1247,279.1247,278.0777,278.0777,11857.0
2024-09-05 15:20:00,284.09,284.41,283.98,284.25,10397.0,277.9994,278.3125,277.8917,278.156,10397.0
2024-09-05 15:25:00,284.42,284.6,284.3,284.6,4991.0,278.3223,278.4985,278.2049,278.4985,4991.0
2024-09-05 15:30:00,284.61,285.0,284.46,285.0,13794.0,278.5082,278.8899,278.3615,278.8899,13794.0
2024-09-05 15:35:00,284.95,285.0,284.74,284.76,9088.0,278.8409,278.8899,278.6354,278.655,9088.0
2024-09-05 15:40:00,284.74,284.78,283.82,283.82,14097.0,278.6354,278.6746,277.7352,277.7352,14097.0
2024-09-05 15:45:00,283.88,284.79,283.87,284.7,16021.0,277.7939,278.6844,277.7841,278.5963,16021.0
2024-09-05 15:50:00,284.77,285.41,284.46,285.41,25004.0,278.6648,279.2911,278.3615,279.2911,25004.0
2024-09-05 15:55:00,285.34,285.6,284.99,285.34,72241.0,279.2226,279.477,278.8801,279.2226,72241.0
2024-09-06 09:30:00,285.38,286.93,285.24,286.93,10077.0,279.2617,280.7785,279.1247,280.7785,10077.0
2024-09-06 09:35:00,287.32,287.7,286.7,286.7,4667.0,281.1601,281.532,280.5534,280.5534,4667.0
2024-09-06 09:40:00,286.54,287.47,286.34,287.16,1832.0,280.3969,281.3069,280.2011,281.0036,1832.0
2024-09-06 09:45:00,287.06,287.39,286.72,287.3,2552.0,280.9057,281.2286,280.573,281.1406,2552.0
2024-09-06 09:50:00,287.32,288.01,287.06,287.29,12699.0,281.1601,281.8353,280.9057,281.1308,12699.0
2024-09-06 09:55:00,287.46,287.46,286.77,286.77,8686.0,281.2971,281.2971,280.6219,280.6219,8686.0
2024-09-06 10:00:00,286.56,287.0,286.29,286.37,5803.0,280.4164,280.847,280.1522,280.2305,5803.0
2024-09-06 10:05:00,286.36,286.57,285.66,285.66,4201.0,280.2207,280.4262,279.5357,279.5357,4201.0
2024-09-06 10:10:00,286.06,286.12,285.21,285.7,2973.0,279.9271,279.9859,279.0954,279.5749,2973.0
2024-09-06 10:15:00,285.79,285.81,285.41,285.75,4290.0,279.6629,279.6825,279.2911,279.6238,4290.0
2024-09-06 10:20:00,285.75,286.31,285.36,285.51,3416.0,279.6238,280.1718,279.2422,279.3889,3416.0
2024-09-06 10:25:00,285.3,285.3,284.87,284.87,1812.0,279.1834,279.1834,278.7627,278.7627,1812.0
2024-09-06 10:30:00,284.87,285.04,284.33,284.5,11675.0,278.7627,278.929,278.2342,278.4006,11675.0
2024-09-06 10:35:00,284.33,284.54,283.72,284.54,2447.0,278.2342,278.4397,277.6373,278.4397,2447.0
2024-09-06 10:40:00,284.54,284.61,284.2,284.3,9495.0,278.4397,278.5082,278.107,278.2049,9495.0
2024-09-06 10:45:00,284.09,284.63,284.03,284.29,5231.0,277.9994,278.5278,277.9407,278.1951,5231.0
2024-09-06 10:50:00,284.23,284.43,283.8,283.81,6058.0,278.1364,278.3321,277.7156,277.7254,6058.0
2024-09-06 10:55:00,283.84,283.85,283.53,283.69,7487.0,277.7547,277.7645,277.4514,277.608,7487.0
2024-09-06 11:00:00,283.57,285.37,283.47,284.53,16789.0,277.4905,279.2519,277.3927,278.43,16789.0
2024-09-06 11:05:00,284.76,285.21,284.19,284.46,9594.0,278.655,279.0954,278.0972,278.3615,9594.0
2024-09-06 11:10:00,284.2,284.2,283.57,283.57,2663.0,278.107,278.107,277.4905,277.4905,2663.0
2024-09-06 11:15:00,283.54,283.73,283.15,283.16,2776.0,277.4612,277.6471,277.0795,277.0893,2776.0
2024-09-06 11:20:00,283.46,283.72,283.46,283.66,877.0,277.3829,277.6373,277.3829,277.5786,877.0
2024-09-06 11:25:00,283.52,283.68,283.43,283.68,1842.0,277.4416,277.5982,277.3535,277.5982,1842.0
2024-09-06 11:30:00,283.56,283.98,283.37,283.94,9691.0,277.4807,277.8917,277.2948,277.8526,9691.0
2024-09-06 11:35:00,283.75,283.84,283.45,283.52,1309.0,277.6667,277.7547,277.3731,277.4416,1309.0
2024-09-06 11:40:00,283.67,283.67,283.29,283.54,1892.0,277.5884,277.5884,277.2165,277.4612,1892.0
2024-09-06 11:45:00,283.45,283.54,283.24,283.54,1142.0,277.3731,277.4612,277.1676,277.4612,1142.0
2024-09-06 11:50:00,283.57,283.62,283.2,283.61,1515.0,277.4905,277.5395,277.1285,277.5297,1515.0
2024-09-06 11:55:00,283.62,283.64,283.46,283.52,2303.0,277.5395,277.559,277.3829,277.4416,2303.0
2024-09-06 12:00:00,283.78,283.78,283.43,283.43,600.0,277.696,277.696,277.3535,277.3535,600.0
2024-09-06 12:05:00,283.34,283.6,283.1,283.1,4180.0,277.2655,277.5199,277.0306,277.0306,4180.0
2024-09-06 12:10:00,283.0,283.34,282.95,283.15,1450.0,276.9328,277.2655,276.8838,277.0795,1450.0
2024-09-06 12:15:00,282.92,282.92,282.66,282.66,1301.0,276.8545,276.8545,276.6,276.6,1301.0
2024-09-06 12:20:00,282.76,283.05,282.76,282.76,915.0,276.6979,276.9817,276.6979,276.6979,915.0
2024-09-06 12:25:00,282.98,282.98,282.78,282.78,555.0,276.9132,276.9132,276.7175,276.7175,555.0
2024-09-06 12:30:00,282.77,283.2,282.7,283.07,2343.0,276.7077,277.1285,276.6392,277.0013,2343.0
2024-09-06 12:35:00,283.36,283.46,282.96,282.98,3184.0,277.285,277.3829,276.8936,276.9132,3184.0
2024-09-06 12:40:00,282.94,283.28,282.93,283.19,3618.0,276.874,277.2068,276.8643,277.1187,3618.0
2024-09-06 12:45:00,283.19,283.32,283.0,283.07,2081.0,277.1187,277.2459,276.9328,277.0013,2081.0
2024-09-06 12:50:00,283.07,283.3,283.05,283.26,3285.0,277.0013,277.2263,276.9817,277.1872,3285.0
2024-09-06 12:55:00,283.26,283.83,283.26,283.83,2896.0,277.1872,277.745,277.1872,277.745,2896.0
2024-09-06 13:00:00,283.6,284.0,283.36,284.0,17509.0,277.5199,277.9113,277.285,277.9113,17509.0
2024-09-06 13:05:00,284.27,284.3,283.86,284.29,14094.0,278.1755,278.2049,277.7743,278.1951,14094.0
2024-09-06 13:10:00,284.29,284.46,284.16,284.23,7196.0,278.1951,278.3615,278.0679,278.1364,7196.0
2024-09-06 13:15:00,284.37,284.37,283.95,284.08,11560.0,278.2734,278.2734,277.8624,277.9896,11560.0
2024-09-06 13:20:00,284.08,284.5,284.03,284.38,7900.0,277.9896,278.4006,277.9407,278.2832,7900.0
2024-09-06 13:25:00,284.38,284.53,284.09,284.4,9842.0,278.2832,278.43,277.9994,278.3027,9842.0
2024-09-06 13:30:00,284.42,284.52,284.25,284.51,1100.0,278.3223,278.4202,278.156,278.4104,1100.0
2024-09-06 13:35:00,284.34,284.34,284.05,284.31,3614.0,278.244,278.244,277.9602,278.2147,3614.0
2024-09-06 13:40:00,284.49,284.7,284.49,284.7,1662.0,278.3908,278.5963,278.3908,278.5963,1662.0
2024-09-06 13:45:00,284.7,284.85,284.63,284.76,1020.0,278.5963,278.7431,278.5278,278.655,1020.0
2024-09-06 13:50:00,284.6,284.6,284.38,284.39,3427.0,278.4985,278.4985,278.2832,278.293,3427.0
2024-09-06 13:55:00,284.39,284.8,284.39,284.69,3189.0,278.293,278.6942,278.293,278.5865,3189.0
2024-09-06 14:00:00,284.59,284.68,284.37,284.37,5031.0,278.4887,278.5767,278.2734,278.2734,5031.0
2024-09-06 14:05:00,284.37,284.64,284.21,284.44,9096.0,278.2734,278.5376,278.1168,278.3419,9096.0
2024-09-06 14:10:00,284.26,284.4,284.1,284.39,2544.0,278.1657,278.3027,278.0092,278.293,2544.0
2024-09-06 14:15:00,284.36,284.36,284.0,284.19,3200.0,278.2636,278.2636,277.9113,278.0972,3200.0
2024-09-06 14:20:00,284.09,284.19,283.5,283.56,5751.0,277.9994,278.0972,277.422,277.4807,5751.0
2024-09-06 14:25:00,283.56,283.97,283.56,283.97,4972.0,277.4807,277.882,277.4807,277.882,4972.0
2024-09-06 14:30:00,284.0,284.14,283.64,283.84,2704.0,277.9113,278.0483,277.559,277.7547,2704.0
2024-09-06 14:35:00,283.7,283.99,283.3,283.3,2106.0,277.6177,277.9015,277.2263,277.2263,2106.0
2024-09-06 14:40:00,283.29,283.53,283.09,283.25,5050.0,277.2165,277.4514,277.0208,277.1774,5050.0
2024-09-06 14:45:00,283.25,283.33,282.98,283.23,10629.0,277.1774,277.2557,276.9132,277.1578,10629.0
2024-09-06 14:50:00,283.23,283.47,283.22,283.38,1477.0,277.1578,277.3927,277.148,277.3046,1477.0
2024-09-06 14:55:00,283.34,283.7,283.27,283.62,8111.0,277.2655,277.6177,277.197,277.5395,8111.0
2024-09-06 15:00:00,283.63,283.89,283.62,283.87,6642.0,277.5492,277.8037,277.5395,277.7841,6642.0
2024-09-06 15:05:00,283.89,284.08,283.78,283.88,10207.0,277.8037,277.9896,277.696,277.7939,10207.0
2024-09-06 15:10:00,283.88,283.93,283.71,283.81,6185.0,277.7939,277.8428,277.6275,277.7254,6185.0
2024-09-06 15:15:00,283.91,284.16,283.75,283.75,5389.0,277.8232,278.0679,277.6667,277.6667,5389.0
2024-09-06 15:20:00,283.85,284.18,283.84,284.0,1918.0,277.7645,278.0875,277.7547,277.9113,1918.0
2024-09-06 15:25:00,284.02,284.32,283.91,283.97,6876.0,277.9309,278.2245,277.8232,277.882,6876.0
2024-09-06 15:30:00,284.01,284.01,283.58,283.59,17015.0,277.9211,277.9211,277.5003,277.5101,17015.0
2024-09-06 15:35:00,283.59,283.59,283.11,283.24,8266.0,277.5101,277.5101,277.0404,277.1676,8266.0
2024-09-06 15:40:00,283.22,283.59,283.05,283.39,11411.0,277.148,277.5101,276.9817,277.3144,11411.0
2024-09-06 15:45:00,283.4,283.62,283.2,283.62,10600.0,277.3242,277.5395,277.1285,277.5395,10600.0
2024-09-06 15:50:00,283.67,283.8,282.66,283.04,21202.0,277.5884,277.7156,276.6,276.9719,21202.0
2024-09-06 15:55:00,282.94,283.57,282.65,283.4,60017.0,276.874,277.4905,276.5903,277.3242,60017.0
2024-09-09 09:30:00,283.5,284.17,283.25,283.69,9883.0,278.7734,279.4322,278.5276,278.9602,9883.0
2024-09-09 09:35:00,283.69,284.33,283.69,283.91,3380.0,278.9602,279.5896,278.9602,279.1766,3380.0
2024-09-09 09:40:00,284.14,284.35,283.58,283.92,7399.0,279.4027,279.6092,278.8521,279.1864,7399.0
2024-09-09 09:45:00,283.92,284.65,283.92,284.38,2900.0,279.1864,279.9042,279.1864,279.6387,2900.0
2024-09-09 09:50:00,284.15,284.36,284.01,284.22,8550.0,279.4126,279.6191,279.2749,279.4814,8550.0
2024-09-09 09:55:00,284.38,284.38,284.16,284.25,1104.0,279.6387,279.6387,279.4224,279.5109,1104.0
2024-09-09 10:00:00,284.25,284.72,284.04,284.51,5478.0,279.5109,279.9731,279.3044,279.7666,5478.0
2024-09-09 10:05:00,284.5,285.42,284.5,285.01,14358.0,279.7567,280.6614,279.7567,280.2582,14358.0
2024-09-09 10:10:00,285.17,285.19,284.94,285.13,10666.0,280.4156,280.4352,280.1894,280.3762,10666.0
2024-09-09 10:15:00,285.21,285.86,285.07,285.5,2481.0,280.4549,281.0941,280.3172,280.7401,2481.0
2024-09-09 10:20:00,285.36,285.36,284.92,284.98,1632.0,280.6024,280.6024,280.1697,280.2287,1632.0
2024-09-09 10:25:00,284.45,284.64,284.27,284.4,1122.0,279.7076,279.8944,279.5306,279.6584,1122.0
2024-09-09 10:30:00,284.18,284.26,284.0,284.18,1950.0,279.4421,279.5207,279.2651,279.4421,1950.0
2024-09-09 10:35:00,284.2,284.48,284.05,284.31,2543.0,279.4617,279.7371,279.3142,279.5699,2543.0
2024-09-09 10:40:00,284.51,284.51,284.13,284.31,900.0,279.7666,279.7666,279.3929,279.5699,900.0
2024-09-09 10:45:00,284.43,284.68,284.43,284.68,716.0,279.6879,279.9337,279.6879,279.9337,716.0
2024-09-09 10:50:00,284.52,284.7,284.43,284.44,600.0,279.7764,279.9534,279.6879,279.6977,600.0
2024-09-09 10:55:00,284.9,284.9,284.72,284.73,346.0,280.1501,280.1501,279.9731,279.9829,346.0
2024-09-09 11:00:00,284.54,285.41,284.48,285.17,2442.0,279.7961,280.6516,279.7371,280.4156,2442.0
2024-09-09 11:05:00,285.33,285.5,285.01,285.3,1322.0,280.5729,280.7401,280.2582,280.5434,1322.0
2024-09-09 11:10:00,285.35,285.42,284.94,284.94,2233.0,280.5926,280.6614,280.1894,280.1894,2233.0
2024-09-09 11:15:00,284.94,284.94,284.8,284.81,700.0,280.1894,280.1894,280.0517,280.0616,700.0
2024-09-09 11:20:00,284.83,285.33,284.83,285.21,1703.0,280.0812,280.5729,280.0812,280.4549,1703.0
2024-09-09 11:25:00,284.93,285.03,284.85,284.85,474.0,280.1796,280.2779,280.1009,280.1009,474.0
2024-09-09 11:30:00,285.02,285.5,284.95,285.33,2912.0,280.2681,280.7401,280.1992,280.5729,2912.0
2024-09-09 11:35:00,285.02,285.46,284.97,285.46,1959.0,280.2681,280.7007,280.2189,280.7007,1959.0
2024-09-09 11:40:00,285.42,285.42,285.1,285.11,566.0,280.6614,280.6614,280.3467,280.3566,566.0
2024-09-09 11:45:00,285.46,285.66,285.26,285.54,1427.0,280.7007,280.8974,280.5041,280.7794,1427.0
2024-09-09 11:50:00,285.33,285.65,285.33,285.64,200.0,280.5729,280.8876,280.5729,280.8777,200.0
2024-09-09 11:55:00,285.63,285.63,285.13,285.13,975.0,280.8679,280.8679,280.3762,280.3762,975.0
2024-09-09 12:00:00,285.15,285.36,284.99,285.36,2881.0,280.3959,280.6024,280.2386,280.6024,2881.0
2024-09-09 12:05:00,285.29,285.49,285.07,285.29,2620.0,280.5336,280.7302,280.3172,280.5336,2620.0
2024-09-09 12:10:00,285.4,285.46,285.17,285.28,1483.0,280.6417,280.7007,280.4156,280.5237,1483.0
2024-09-09 12:15:00,285.4,285.48,285.27,285.27,1497.0,280.6417,280.7204,280.5139,280.5139,1497.0
2024-09-09 12:20:00,285.35,285.49,285.23,285.49,2435.0,280.5926,280.7302,280.4746,280.7302,2435.0
2024-09-09 12:25:00,285.51,285.57,285.42,285.5,2487.0,280.7499,280.8089,280.6614,280.7401,2487.0
2024-09-09 12:30:00,285.56,285.74,285.56,285.73,3007.0,280.7991,280.9761,280.7991,280.9662,3007.0
2024-09-09 12:35:00,285.74,286.03,285.62,285.99,5295.0,280.9761,281.2612,280.8581,281.2219,5295.0
2024-09-09 12:40:00,286.04,286.18,285.98,286.04,6669.0,281.2711,281.4087,281.2121,281.2711,6669.0
2024-09-09 12:45:00,286.03,286.19,285.78,285.83,3909.0,281.2612,281.4186,281.0154,281.0646,3909.0
2024-09-09 12:50:00,285.85,286.02,285.85,286.02,400.0,281.0842,281.2514,281.0842,281.2514,400.0
2024-09-09 12:55:00,285.91,286.18,285.78,286.07,4714.0,281.1432,281.4087,281.0154,281.3006,4714.0
2024-09-09 13:00:00,286.01,286.02,285.8,285.97,1647.0,281.2416,281.2514,281.0351,281.2022,1647.0
2024-09-09 13:05:00,285.96,286.04,285.96,286.04,400.0,281.1924,281.2711,281.1924,281.2711,400.0
2024-09-09 13:10:00,285.96,286.05,285.74,285.75,1542.0,281.1924,281.2809,280.9761,280.9859,1542.0
2024-09-09 13:15:00,285.84,285.87,285.84,285.84,500.0,281.0744,281.1039,281.0744,281.0744,500.0
2024-09-09 13:20:00,285.85,285.86,285.65,285.7,2106.0,281.0842,281.0941,280.8876,280.9367,2106.0
2024-09-09 13:25:00,285.6,285.62,285.22,285.22,1869.0,280.8384,280.8581,280.4647,280.4647,1869.0
2024-09-09 13:30:00,285.17,285.18,284.71,284.73,4751.0,280.4156,280.4254,279.9632,279.9829,4751.0
2024-09-09 13:35:00,284.88,285.18,284.81,285.18,3429.0,280.1304,280.4254,280.0616,280.4254,3429.0
2024-09-09 13:40:00,285.08,285.08,284.65,284.65,2131.0,280.3271,280.3271,279.9042,279.9042,2131.0
2024-09-09 13:45:00,284.55,284.89,284.55,284.68,1220.0,279.8059,280.1402,279.8059,279.9337,1220.0
2024-09-09 13:50:00,284.81,284.81,284.57,284.63,2210.0,280.0616,280.0616,279.8256,279.8846,2210.0
2024-09-09 13:55:00,284.49,284.73,284.35,284.56,2992.0,279.7469,279.9829,279.6092,279.8157,2992.0
2024-09-09 14:00:00,284.58,284.6,284.18,284.35,8486.0,279.8354,279.8551,279.4421,279.6092,8486.0
2024-09-09 14:05:00,284.22,284.33,283.93,283.93,1910.0,279.4814,279.5896,279.1962,279.1962,1910.0
2024-09-09 14:10:00,284.1,284.22,283.75,283.85,1730.0,279.3634,279.4814,279.0192,279.1176,1730.0
2024-09-09 14:15:00,283.78,284.3,283.78,284.3,2726.0,279.0487,279.5601,279.0487,279.5601,2726.0
2024-09-09 14:20:00,284.45,284.77,284.41,284.67,2318.0,279.7076,280.0222,279.6682,279.9239,2318.0
2024-09-09 14:25:00,284.51,284.8,284.11,284.27,6116.0,279.7666,280.0517,279.3732,279.5306,6116.0
2024-09-09 14:30:00,284.28,284.47,284.24,284.45,2115.0,279.5404,279.7272,279.5011,279.7076,2115.0
2024-09-09 14:35:00,284.43,284.56,283.9,284.05,2374.0,279.6879,279.8157,279.1667,279.3142,2374.0
2024-09-09 14:40:00,284.16,284.94,284.0,284.85,8808.0,279.4224,280.1894,279.2651,280.1009,8808.0
2024-09-09 14:45:00,284.98,285.06,284.69,284.77,2650.0,280.2287,280.3074,279.9436,280.0222,2650.0
2024-09-09 14:50:00,284.77,284.88,284.66,284.78,7735.0,280.0222,280.1304,279.9141,280.0321,7735.0
2024-09-09 14:55:00,284.72,285.1,284.6,285.1,10169.0,279.9731,280.3467,279.8551,280.3467,10169.0
2024-09-09 15:00:00,285.04,285.13,284.59,284.59,12216.0,280.2877,280.3762,279.8452,279.8452,12216.0
2024-09-09 15:05:00,284.76,284.81,284.5,284.53,5754.0,280.0124,280.0616,279.7567,279.7862,5754.0
2024-09-09 15:10:00,284.5,284.57,284.33,284.56,2569.0,279.7567,279.8256,279.5896,279.8157,2569.0
2024-09-09 15:15:00,284.54,284.54,284.11,284.15,3040.0,279.7961,279.7961,279.3732,279.4126,3040.0
2024-09-09 15:20:00,284.03,284.11,283.91,284.06,3358.0,279.2946,279.3732,279.1766,279.3241,3358.0
2024-09-09 15:25:00,283.98,284.26,283.92,284.25,3932.0,279.2454,279.5207,279.1864,279.5109,3932.0
2024-09-09 15:30:00,284.06,284.21,283.73,283.87,4283.0,279.3241,279.4716,278.9996,279.1372,4283.0
2024-09-09 15:35:00,283.84,284.27,283.83,283.88,6930.0,279.1077,279.5306,279.0979,279.1471,6930.0
2024-09-09 15:40:00,283.98,284.22,283.9,284.13,6056.0,279.2454,279.4814,279.1667,279.3929,6056.0
2024-09-09 15:45:00,284.01,284.05,283.52,283.52,9833.0,279.2749,279.3142,278.7931,278.7931,9833.0
2024-09-09 15:50:00,283.54,283.62,282.93,283.42,23411.0,278.8127,278.8914,278.2129,278.6947,23411.0
2024-09-09 15:55:00,283.41,283.64,283.02,283.25,42655.0,278.6849,278.9111,278.3014,278.5276,42655.0
2024-09-10 09:30:00,283.92,284.11,282.22,283.31,14971.0,279.1864,279.3732,277.5147,278.5866,14971.0
2024-09-10 09:35:00,282.69,283.63,282.69,283.28,852.0,277.9769,278.9012,277.9769,278.5571,852.0
2024-09-10 09:40:00,283.39,283.54,282.89,282.98,1400.0,278.6652,278.8127,278.1736,278.2621,1400.0
2024-09-10 09:45:00,283.05,283.05,282.45,282.65,1400.0,278.3309,278.3309,277.7409,277.9376,1400.0
2024-09-10 09:50:00,282.83,283.52,282.69,282.86,8764.0,278.1146,278.7931,277.9769,278.1441,8764.0
2024-09-10 09:55:00,282.9,282.95,282.28,282.88,4075.0,278.1834,278.2326,277.5737,278.1637,4075.0
2024-09-10 10:00:00,282.86,282.86,282.01,282.01,2694.0,278.1441,278.1441,277.3082,277.3082,2694.0
2024-09-10 10:05:00,282.26,282.26,280.83,281.55,3864.0,277.5541,277.5541,276.1479,276.8559,3864.0
2024-09-10 10:10:00,281.92,281.92,280.41,280.42,9341.0,277.2197,277.2197,275.7349,275.7448,9341.0
2024-09-10 10:15:00,280.79,281.44,280.63,280.65,3900.0,276.1086,276.7477,275.9513,275.9709,3900.0
2024-09-10 10:20:00,280.79,280.79,280.07,280.08,1230.0,276.1086,276.1086,275.4006,275.4104,1230.0
2024-09-10 10:25:00,280.12,281.15,280.12,281.11,2955.0,275.4498,276.4626,275.4498,276.4232,2955.0
2024-09-10 10:30:00,281.1,281.1,280.24,280.37,2687.0,276.4134,276.4134,275.5678,275.6956,2687.0
2024-09-10 10:35:00,280.61,280.71,280.12,280.67,4128.0,275.9316,276.0299,275.4498,275.9906,4128.0
2024-09-10 10:40:00,280.67,280.71,280.34,280.51,4574.0,275.9906,276.0299,275.6661,275.8333,4574.0
2024-09-10 10:45:00,280.56,281.45,280.55,281.45,11614.0,275.8824,276.7576,275.8726,276.7576,11614.0
2024-09-10 10:50:00,281.44,281.45,280.79,280.79,15664.0,276.7477,276.7576,276.1086,276.1086,15664.0
2024-09-10 10:55:00,280.84,281.17,280.74,281.06,6656.0,276.1577,276.4822,276.0594,276.3741,6656.0
2024-09-10 11:00:00,281.12,281.51,281.05,281.09,8811.0,276.4331,276.8166,276.3642,276.4036,8811.0
2024-09-10 11:05:00,281.17,281.55,281.01,281.43,7919.0,276.4822,276.8559,276.3249,276.7379,7919.0
2024-09-10 11:10:00,281.49,281.6,281.15,281.26,6066.0,276.7969,276.9051,276.4626,276.5707,6066.0
2024-09-10 11:15:00,281.56,281.57,281.23,281.23,2483.0,276.8657,276.8756,276.5412,276.5412,2483.0
2024-09-10 11:20:00,281.18,281.82,281.14,281.82,7040.0,276.4921,277.1214,276.4527,277.1214,7040.0
2024-09-10 11:25:00,281.82,282.25,281.82,282.11,3458.0,277.1214,277.5442,277.1214,277.4066,3458.0
2024-09-10 11:30:00,282.13,282.26,281.71,281.86,5805.0,277.4262,277.5541,277.0132,277.1607,5805.0
2024-09-10 11:35:00,281.68,281.68,281.39,281.62,2947.0,276.9837,276.9837,276.6986,276.9247,2947.0
2024-09-10 11:40:00,281.83,281.84,281.65,281.7,4460.0,277.1312,277.1411,276.9542,277.0034,4460.0
2024-09-10 11:45:00,281.7,281.7,281.49,281.7,2579.0,277.0034,277.0034,276.7969,277.0034,2579.0
2024-09-10 11:50:00,281.19,281.19,280.73,281.0,1375.0,276.5019,276.5019,276.0496,276.3151,1375.0
2024-09-10 11:55:00,281.14,281.37,280.85,280.85,1824.0,276.4527,276.6789,276.1676,276.1676,1824.0
2024-09-10 12:00:00,280.76,280.87,280.5,280.6,4383.0,276.0791,276.1872,275.8234,275.9218,4383.0
2024-09-10 12:05:00,280.6,280.88,280.24,280.24,6309.0,275.9218,276.1971,275.5678,275.5678,6309.0
2024-09-10 12:10:00,280.55,280.76,280.39,280.52,1097.0,275.8726,276.0791,275.7153,275.8431,1097.0
2024-09-10 12:15:00,280.53,280.64,280.31,280.38,4417.0,275.8529,275.9611,275.6366,275.7054,4417.0
2024-09-10 12:20:00,280.69,280.69,280.35,280.5,1919.0,276.0103,276.0103,275.6759,275.8234,1919.0
2024-09-10 12:25:00,280.5,280.69,280.43,280.59,1625.0,275.8234,276.0103,275.7546,275.9119,1625.0
2024-09-10 12:30:00,280.68,280.76,280.55,280.55,2027.0,276.0004,276.0791,275.8726,275.8726,2027.0
2024-09-10 12:35:00,280.66,280.68,280.55,280.55,904.0,275.9808,276.0004,275.8726,275.8726,904.0
2024-09-10 12:40:00,280.71,280.89,280.3,280.49,3968.0,276.0299,276.2069,275.6268,275.8136,3968.0
2024-09-10 12:45:00,280.64,280.82,280.49,280.81,2346.0,275.9611,276.1381,275.8136,276.1282,2346.0
2024-09-10 12:50:00,280.82,281.11,280.82,281.11,2589.0,276.1381,276.4232,276.1381,276.4232,2589.0
2024-09-10 12:55:00,280.87,280.93,280.72,280.72,993.0,276.1872,276.2462,276.0398,276.0398,993.0
2024-09-10 13:00:00,280.68,280.69,280.51,280.69,1100.0,276.0004,276.0103,275.8333,276.0103,1100.0
2024-09-10 13:05:00,280.67,281.11,280.66,280.9,4713.0,275.9906,276.4232,275.9808,276.2167,4713.0
2024-09-10 13:10:00,280.92,281.34,280.92,281.18,4877.0,276.2364,276.6494,276.2364,276.4921,4877.0
2024-09-10 13:15:00,281.23,281.58,281.23,281.29,12354.0,276.5412,276.8854,276.5412,276.6002,12354.0
2024-09-10 13:20:00,281.37,281.69,281.32,281.63,5958.0,276.6789,276.9936,276.6297,276.9346,5958.0
2024-09-10 13:25:00,281.74,282.06,281.51,282.04,7981.0,277.0427,277.3574,276.8166,277.3377,7981.0
2024-09-10 13:30:00,281.91,282.02,281.89,282.02,335.0,277.2099,277.3181,277.1902,277.3181,335.0
2024-09-10 13:35:00,282.01,282.33,281.85,282.26,2356.0,277.3082,277.6229,277.1509,277.5541,2356.0
2024-09-10 13:40:00,282.25,282.73,282.14,282.72,3739.0,277.5442,278.0162,277.4361,278.0064,3739.0
2024-09-10 13:45:00,282.82,283.21,282.75,283.03,10483.0,278.1047,278.4882,278.0359,278.3112,10483.0
2024-09-10 13:50:00,283.04,283.37,283.04,283.37,4275.0,278.3211,278.6456,278.3211,278.6456,4275.0
2024-09-10 13:55:00,283.39,283.45,283.2,283.26,1582.0,278.6652,278.7242,278.4784,278.5374,1582.0
2024-09-10 14:00:00,283.26,283.7,283.21,283.21,8543.0,278.5374,278.9701,278.4882,278.4882,8543.0
2024-09-10 14:05:00,283.19,283.35,283.09,283.21,1783.0,278.4686,278.6259,278.3702,278.4882,1783.0
2024-09-10 14:10:00,283.38,283.38,283.1,283.31,2918.0,278.6554,278.6554,278.3801,278.5866,2918.0
2024-09-10 14:15:00,283.22,283.38,283.04,283.38,3600.0,278.4981,278.6554,278.3211,278.6554,3600.0
2024-09-10 14:20:00,283.39,283.85,283.08,283.85,5696.0,278.6652,279.1176,278.3604,279.1176,5696.0
2024-09-10 14:25:00,283.74,284.08,283.57,284.03,3898.0,279.0094,279.3437,278.8422,279.2946,3898.0
2024-09-10 14:30:00,283.98,284.4,283.86,284.4,3112.0,279.2454,279.6584,279.1274,279.6584,3112.0
2024-09-10 14:35:00,284.39,284.59,284.29,284.35,3038.0,279.6486,279.8452,279.5502,279.6092,3038.0
2024-09-10 14:40:00,284.38,284.71,284.37,284.58,2186.0,279.6387,279.9632,279.6289,279.8354,2186.0
2024-09-10 14:45:00,284.43,284.59,284.36,284.5,2400.0,279.6879,279.8452,279.6191,279.7567,2400.0
2024-09-10 14:50:00,284.44,284.53,283.95,283.95,11102.0,279.6977,279.7862,279.2159,279.2159,11102.0
2024-09-10 14:55:00,284.2,284.26,284.06,284.13,1639.0,279.4617,279.5207,279.3241,279.3929,1639.0
2024-09-10 15:00:00,284.05,284.19,283.92,284.19,2408.0,279.3142,279.4519,279.1864,279.4519,2408.0
2024-09-10 15:05:00,284.37,284.37,284.04,284.16,2164.0,279.6289,279.6289,279.3044,279.4224,2164.0
2024-09-10 15:10:00,284.21,284.21,283.87,283.94,2174.0,279.4716,279.4716,279.1372,279.2061,2174.0
2024-09-10 15:15:00,283.92,284.32,283.91,284.25,4218.0,279.1864,279.5797,279.1766,279.5109,4218.0
2024-09-10 15:20:00,284.24,284.8,284.23,284.8,8103.0,279.5011,280.0517,279.4912,280.0517,8103.0
2024-09-10 15:25:00,284.78,284.82,284.55,284.67,2729.0,280.0321,280.0714,279.8059,279.9239,2729.0
2024-09-10 15:30:00,284.6,284.71,284.42,284.71,5701.0,279.8551,279.9632,279.6781,279.9632,5701.0
2024-09-10 15:35:00,284.69,284.79,284.41,284.43,4674.0,279.9436,280.0419,279.6682,279.6879,4674.0
2024-09-10 15:40:00,284.41,284.7,284.4,284.58,1905.0,279.6682,279.9534,279.6584,279.8354,1905.0
2024-09-10 15:45:00,284.58,284.72,284.39,284.52,5586.0,279.8354,279.9731,279.6486,279.7764,5586.0
2024-09-10 15:50:00,284.63,284.74,284.29,284.5,12158.0,279.8846,279.9927,279.5502,279.7567,12158.0
2024-09-10 15:55:00,284.5,284.5,283.66,283.85,55314.0,279.7567,279.7567,278.9307,279.1176,55314.0
2024-09-11 09:30:00,282.66,282.85,281.15,281.15,5358.0,277.9474,278.1342,276.4626,276.4626,5358.0
2024-09-11 09:35:00,280.3,280.45,279.53,279.9,2327.0,275.6268,275.7743,274.8696,275.2334,2327.0
2024-09-11 09:40:00,280.12,281.09,279.75,281.09,21312.0,275.4498,276.4036,275.0859,276.4036,21312.0
2024-09-11 09:45:00,281.09,281.87,280.7,280.81,7181.0,276.4036,277.1706,276.0201,276.1282,7181.0
2024-09-11 09:50:00,280.68,280.68,280.22,280.56,4105.0,276.0004,276.0004,275.5481,275.8824,4105.0
2024-09-11 09:55:00,280.89,281.19,279.84,280.03,8798.0,276.2069,276.5019,275.1744,275.3613,8798.0
2024-09-11 10:00:00,280.1,280.1,278.78,278.78,4040.0,275.4301,275.4301,274.1321,274.1321,4040.0
2024-09-11 10:05:00,278.62,279.57,278.6,279.27,6228.0,273.9748,274.9089,273.9551,274.6139,6228.0
2024-09-11 10:10:00,279.1,279.66,278.89,278.96,10094.0,274.4468,274.9974,274.2403,274.3091,10094.0
2024-09-11 10:15:00,278.5,278.59,278.0,278.15,4466.0,273.8568,273.9453,273.3651,273.5126,4466.0
2024-09-11 10:20:00,278.04,278.53,277.99,278.35,828.0,273.4044,273.8863,273.3553,273.7093,828.0
2024-09-11 10:25:00,278.31,278.38,277.88,278.29,3543.0,273.6699,273.7388,273.2471,273.6503,3543.0
2024-09-11 10:30:00,278.26,278.77,278.01,278.73,4179.0,273.6208,274.1223,273.3749,274.0829,4179.0
2024-09-11 10:35:00,278.62,278.73,278.27,278.35,3683.0,273.9748,274.0829,273.6306,273.7093,3683.0
2024-09-11 10:40:00,278.37,278.89,278.37,278.89,1911.0,273.7289,274.2403,273.7289,274.2403,1911.0
2024-09-11 10:45:00,278.51,278.62,278.35,278.56,2040.0,273.8666,273.9748,273.7093,273.9158,2040.0
2024-09-11 10:50:00,278.4,278.72,278.4,278.72,6334.0,273.7584,274.0731,273.7584,274.0731,6334.0
2024-09-11 10:55:00,278.72,279.77,278.71,279.72,8277.0,274.0731,275.1056,274.0633,275.0564,8277.0
2024-09-11 11:00:00,279.7,280.01,279.65,279.87,7002.0,275.0368,275.3416,274.9876,275.2039,7002.0
2024-09-11 11:05:00,279.87,280.11,279.54,279.67,3090.0,275.2039,275.4399,274.8794,275.0073,3090.0
2024-09-11 11:10:00,279.59,280.61,279.49,280.44,2299.0,274.9286,275.9316,274.8303,275.7644,2299.0
2024-09-11 11:15:00,280.25,280.32,280.07,280.32,3644.0,275.5776,275.6464,275.4006,275.6464,3644.0
2024-09-11 11:20:00,280.16,280.16,279.66,279.9,817.0,275.4891,275.4891,274.9974,275.2334,817.0
2024-09-11 11:25:00,280.09,280.38,280.01,280.29,1882.0,275.4203,275.7054,275.3416,275.6169,1882.0
2024-09-11 11:30:00,280.31,280.35,280.08,280.15,1545.0,275.6366,275.6759,275.4104,275.4793,1545.0
2024-09-11 11:35:00,280.43,280.68,280.29,280.57,1408.0,275.7546,276.0004,275.6169,275.8923,1408.0
2024-09-11 11:40:00,280.63,281.08,280.63,280.7,1108.0,275.9513,276.3937,275.9513,276.0201,1108.0
2024-09-11 11:45:00,280.57,280.57,280.57,280.57,278.0,275.8923,275.8923,275.8923,275.8923,278.0
2024-09-11 11:50:00,280.59,280.73,280.19,280.19,3048.0,275.9119,276.0496,275.5186,275.5186,3048.0
2024-09-11 11:55:00,280.19,280.51,279.83,280.43,6667.0,275.5186,275.8333,275.1646,275.7546,6667.0
2024-09-11 12:00:00,280.36,280.85,280.36,280.82,1444.0,275.6858,276.1676,275.6858,276.1381,1444.0
2024-09-11 12:05:00,281.06,281.06,280.71,280.71,1042.0,276.3741,276.3741,276.0299,276.0299,1042.0
2024-09-11 12:10:00,280.78,280.99,280.54,280.73,1466.0,276.0987,276.3052,275.8628,276.0496,1466.0
2024-09-11 12:15:00,280.71,280.87,280.51,280.87,510.0,276.0299,276.1872,275.8333,276.1872,510.0
2024-09-11 12:20:00,280.86,280.89,280.72,280.8,619.0,276.1774,276.2069,276.0398,276.1184,619.0
2024-09-11 12:25:00,280.88,280.9,280.85,280.85,432.0,276.1971,276.2167,276.1676,276.1676,432.0
2024-09-11 12:30:00,280.85,280.85,280.52,280.65,1344.0,276.1676,276.1676,275.8431,275.9709,1344.0
2024-09-11 12:35:00,280.45,280.5,280.44,280.5,1064.0,275.7743,275.8234,275.7644,275.8234,1064.0
2024-09-11 12:40:00,280.65,280.67,280.41,280.41,1148.0,275.9709,275.9906,275.7349,275.7349,1148.0
2024-09-11 12:45:00,280.58,280.58,280.49,280.54,1353.0,275.9021,275.9021,275.8136,275.8628,1353.0
2024-09-11 12:50:00,280.7,280.98,280.7,280.98,600.0,276.0201,276.2954,276.0201,276.2954,600.0
2024-09-11 12:55:00,280.97,281.02,280.83,280.88,594.0,276.2856,276.3347,276.1479,276.1971,594.0
2024-09-11 13:00:00,281.02,281.85,280.95,281.7,10984.0,276.3347,277.1509,276.2659,277.0034,10984.0
2024-09-11 13:05:00,281.59,282.67,281.59,282.53,8252.0,276.8952,277.9572,276.8952,277.8196,8252.0
2024-09-11 13:10:00,282.55,282.85,282.44,282.67,3968.0,277.8392,278.1342,277.7311,277.9572,3968.0
2024-09-11 13:15:00,282.5,283.02,282.5,282.71,2160.0,277.7901,278.3014,277.7901,277.9966,2160.0
2024-09-11 13:20:00,282.67,282.8,282.38,282.43,4455.0,277.9572,278.0851,277.6721,277.7212,4455.0
2024-09-11 13:25:00,282.42,283.0,282.41,282.8,3688.0,277.7114,278.2817,277.7016,278.0851,3688.0
2024-09-11 13:30:00,282.89,283.07,282.89,283.01,900.0,278.1736,278.3506,278.1736,278.2916,900.0
2024-09-11 13:35:00,283.04,283.15,282.89,282.92,3137.0,278.3211,278.4292,278.1736,278.2031,3137.0
2024-09-11 13:40:00,283.09,283.09,282.85,283.0,1517.0,278.3702,278.3702,278.1342,278.2817,1517.0
2024-09-11 13:45:00,282.84,283.25,282.81,283.24,1199.0,278.1244,278.5276,278.0949,278.5177,1199.0
2024-09-11 13:50:00,283.32,283.35,283.05,283.06,2738.0,278.5964,278.6259,278.3309,278.3407,2738.0
2024-09-11 13:55:00,283.1,283.17,282.72,282.76,7032.0,278.3801,278.4489,278.0064,278.0457,7032.0
2024-09-11 14:00:00,282.78,283.04,282.75,283.04,1030.0,278.0654,278.3211,278.0359,278.3211,1030.0
2024-09-11 14:05:00,283.02,283.02,282.83,282.83,1065.0,278.3014,278.3014,278.1146,278.1146,1065.0
2024-09-11 14:10:00,282.95,283.06,282.6,282.71,1910.0,278.2326,278.3407,277.8884,277.9966,1910.0
2024-09-11 14:15:00,282.61,282.82,282.57,282.62,1537.0,277.8982,278.1047,277.8589,277.9081,1537.0
2024-09-11 14:20:00,282.62,282.62,282.48,282.56,1506.0,277.9081,277.9081,277.7704,277.8491,1506.0
2024-09-11 14:25:00,282.75,282.91,282.74,282.84,1200.0,278.0359,278.1932,278.0261,278.1244,1200.0
2024-09-11 14:30:00,282.74,283.2,282.7,283.19,1408.0,278.0261,278.4784,277.9867,278.4686,1408.0
2024-09-11 14:35:00,283.05,283.5,282.9,283.5,1419.0,278.3309,278.7734,278.1834,278.7734,1419.0
2024-09-11 14:40:00,283.69,283.95,283.62,283.62,1915.0,278.9602,279.2159,278.8914,278.8914,1915.0
2024-09-11 14:45:00,283.69,283.7,283.39,283.53,864.0,278.9602,278.9701,278.6652,278.8029,864.0
2024-09-11 14:50:00,283.67,283.68,283.22,283.22,2356.0,278.9406,278.9504,278.4981,278.4981,2356.0
2024-09-11 14:55:00,283.18,283.33,282.96,283.03,4990.0,278.4587,278.6062,278.2424,278.3112,4990.0
2024-09-11 15:00:00,282.88,283.28,282.88,283.09,3610.0,278.1637,278.5571,278.1637,278.3702,3610.0
2024-09-11 15:05:00,283.21,283.71,283.2,283.65,1802.0,278.4882,278.9799,278.4784,278.9209,1802.0
2024-09-11 15:10:00,283.77,283.78,283.49,283.64,3220.0,279.0389,279.0487,278.7636,278.9111,3220.0
2024-09-11 15:15:00,283.63,283.8,283.56,283.59,1591.0,278.9012,279.0684,278.8324,278.8619,1591.0
2024-09-11 15:20:00,283.56,283.96,283.54,283.94,4094.0,278.8324,279.2257,278.8127,279.2061,4094.0
2024-09-11 15:25:00,283.95,284.62,283.94,284.61,6192.0,279.2159,279.8747,279.2061,279.8649,6192.0
2024-09-11 15:30:00,284.57,284.76,284.19,284.76,8018.0,279.8256,280.0124,279.4519,280.0124,8018.0
2024-09-11 15:35:00,284.28,284.44,284.04,284.15,2171.0,279.5404,279.6977,279.3044,279.4126,2171.0
2024-09-11 15:40:00,284.23,284.23,283.69,283.8,8366.0,279.4912,279.4912,278.9602,279.0684,8366.0
2024-09-11 15:45:00,283.81,284.53,283.73,284.53,3483.0,279.0782,279.7862,278.9996,279.7862,3483.0
2024-09-11 15:50:00,284.54,284.62,283.89,284.56,14149.0,279.7961,279.8747,279.1569,279.8157,14149.0
2024-09-11 15:55:00,284.57,285.37,284.57,284.82,41010.0,279.8256,280.6122,279.8256,280.0714,41010.0
2024-09-12 09:30:00,285.67,287.0,285.03,285.52,12817.0,280.9072,282.215,280.2779,280.7597,12817.0
2024-09-12 09:35:00,285.22,286.34,285.22,285.58,1147.0,280.4647,281.5661,280.4647,280.8187,1147.0
2024-09-12 09:40:00,285.71,286.63,285.68,286.63,3686.0,280.9466,281.8512,280.9171,281.8512,3686.0
2024-09-12 09:45:00,286.21,286.75,285.58,286.06,6147.0,281.4382,281.9692,280.8187,281.2907,6147.0
2024-09-12 09:50:00,286.0,286.3,285.33,286.02,3000.0,281.2317,281.5267,280.5729,281.2514,3000.0
2024-09-12 09:55:00,285.56,285.91,285.17,285.31,4583.0,280.7991,281.1432,280.4156,280.5532,4583.0
2024-09-12 10:00:00,285.31,285.34,284.33,285.25,5771.0,280.5532,280.5827,279.5896,280.4942,5771.0
2024-09-12 10:05:00,285.21,285.77,285.19,285.58,1181.0,280.4549,281.0056,280.4352,280.8187,1181.0
2024-09-12 10:10:00,285.56,286.58,285.3,286.58,2203.0,280.7991,281.8021,280.5434,281.8021,2203.0
2024-09-12 10:15:00,286.32,287.15,286.32,287.08,2445.0,281.5464,282.3625,281.5464,282.2937,2445.0
2024-09-12 10:20:00,286.7,287.17,286.68,286.69,3572.0,281.92,282.3822,281.9004,281.9102,3572.0
2024-09-12 10:25:00,286.94,286.94,286.46,286.6,2853.0,282.156,282.156,281.6841,281.8217,2853.0
2024-09-12 10:30:00,286.46,287.12,286.46,287.12,2874.0,281.6841,282.333,281.6841,282.333,2874.0
2024-09-12 10:35:00,286.63,286.94,286.42,286.91,2363.0,281.8512,282.156,281.6447,282.1265,2363.0
2024-09-12 10:40:00,286.87,287.5,286.82,286.92,6962.0,282.0872,282.7067,282.038,282.1364,6962.0
2024-09-12 10:45:00,286.87,287.0,286.68,287.0,2900.0,282.0872,282.215,281.9004,282.215,2900.0
2024-09-12 10:50:00,287.15,287.15,286.55,286.71,2400.0,282.3625,282.3625,281.7726,281.9299,2400.0
2024-09-12 10:55:00,286.63,287.07,286.38,286.4,8024.0,281.8512,282.2839,281.6054,281.6251,8024.0
2024-09-12 11:00:00,286.35,286.49,286.25,286.49,8363.0,281.5759,281.7136,281.4776,281.7136,8363.0
2024-09-12 11:05:00,286.71,286.71,286.24,286.25,18345.0,281.9299,281.9299,281.4677,281.4776,18345.0
2024-09-12 11:10:00,286.14,287.14,286.14,286.88,1100.0,281.3694,282.3527,281.3694,282.097,1100.0
2024-09-12 11:15:00,286.9,286.9,286.6,286.85,4473.0,282.1167,282.1167,281.8217,282.0675,4473.0
2024-09-12 11:20:00,286.67,286.82,286.42,286.53,8036.0,281.8906,282.038,281.6447,281.7529,8036.0
2024-09-12 11:25:00,286.7,286.7,285.84,285.84,2300.0,281.92,281.92,281.0744,281.0744,2300.0
2024-09-12 11:30:00,286.0,286.0,285.47,285.69,3575.0,281.2317,281.2317,280.7106,280.9269,3575.0
2024-09-12 11:35:00,285.7,286.04,285.7,285.83,1875.0,280.9367,281.2711,280.9367,281.0646,1875.0
2024-09-12 11:40:00,286.12,286.12,285.48,285.55,4825.0,281.3497,281.3497,280.7204,280.7892,4825.0
2024-09-12 11:45:00,285.68,285.69,285.33,285.38,924.0,280.9171,280.9269,280.5729,280.6221,924.0
2024-09-12 11:50:00,285.38,285.67,285.32,285.34,2894.0,280.6221,280.9072,280.5631,280.5827,2894.0
2024-09-12 11:55:00,285.59,285.59,285.33,285.33,1803.0,280.8286,280.8286,280.5729,280.5729,1803.0
2024-09-12 12:00:00,285.17,285.29,285.16,285.29,300.0,280.4156,280.5336,280.4057,280.5336,300.0
2024-09-12 12:05:00,285.37,285.37,285.02,285.22,1441.0,280.6122,280.6122,280.2681,280.4647,1441.0
2024-09-12 12:10:00,285.19,285.19,284.9,284.91,1500.0,280.4352,280.4352,280.1501,280.1599,1500.0
2024-09-12 12:15:00,285.11,285.33,284.94,285.21,1602.0,280.3566,280.5729,280.1894,280.4549,1602.0
2024-09-12 12:20:00,285.35,285.57,285.26,285.26,500.0,280.5926,280.8089,280.5041,280.5041,500.0
2024-09-12 12:25:00,285.25,285.5,285.11,285.11,800.0,280.4942,280.7401,280.3566,280.3566,800.0
2024-09-12 12:30:00,285.2,285.52,285.11,285.49,2150.0,280.4451,280.7597,280.3566,280.7302,2150.0
2024-09-12 12:35:00,285.24,285.39,285.08,285.3,2859.0,280.4844,280.6319,280.3271,280.5434,2859.0
2024-09-12 12:40:00,285.08,285.19,284.74,285.13,4605.0,280.3271,280.4352,279.9927,280.3762,4605.0
2024-09-12 12:45:00,284.89,285.48,284.89,285.48,2400.0,280.1402,280.7204,280.1402,280.7204,2400.0
2024-09-12 12:50:00,285.75,286.05,285.61,285.97,2082.0,280.9859,281.2809,280.8482,281.2022,2082.0
2024-09-12 12:55:00,286.02,286.49,285.74,286.4,2879.0,281.2514,281.7136,280.9761,281.6251,2879.0
2024-09-12 13:00:00,286.28,286.28,286.28,286.28,100.0,281.5071,281.5071,281.5071,281.5071,100.0
2024-09-12 13:05:00,286.65,286.77,286.5,286.77,608.0,281.8709,281.9889,281.7234,281.9889,608.0
2024-09-12 13:10:00,286.76,286.95,286.64,286.72,1900.0,281.979,282.1659,281.8611,281.9397,1900.0
2024-09-12 13:15:00,286.92,287.18,286.59,287.18,10531.0,282.1364,282.392,281.8119,282.392,10531.0
2024-09-12 13:20:00,287.18,287.18,286.74,287.0,7407.0,282.392,282.392,281.9594,282.215,7407.0
2024-09-12 13:25:00,287.19,287.25,287.02,287.25,1968.0,282.4019,282.4609,282.2347,282.4609,1968.0
2024-09-12 13:30:00,287.25,287.76,287.2,287.61,5506.0,282.4609,282.9624,282.4117,282.8149,5506.0
2024-09-12 13:35:00,287.72,287.72,287.25,287.62,4604.0,282.923,282.923,282.4609,282.8247,4604.0
2024-09-12 13:40:00,287.55,287.9,287.44,287.9,1400.0,282.7559,283.1,282.6477,283.1,1400.0
2024-09-12 13:45:00,287.9,287.9,287.6,287.6,2200.0,283.1,283.1,282.805,282.805,2200.0
2024-09-12 13:50:00,287.59,288.31,287.58,288.31,2744.0,282.7952,283.5032,282.7854,283.5032,2744.0
2024-09-12 13:55:00,288.29,288.31,288.09,288.11,1742.0,283.4835,283.5032,283.2869,283.3065,1742.0
2024-09-12 14:00:00,288.05,288.29,287.7,288.1,2500.0,283.2475,283.4835,282.9034,283.2967,2500.0
2024-09-12 14:05:00,288.1,288.1,287.11,287.23,9709.0,283.2967,283.2967,282.3232,282.4412,9709.0
2024-09-12 14:10:00,287.24,287.8,287.23,287.8,1263.0,282.451,283.0017,282.4412,283.0017,1263.0
2024-09-12 14:15:00,287.43,287.57,287.15,287.23,2193.0,282.6379,282.7755,282.3625,282.4412,2193.0
2024-09-12 14:20:00,287.02,287.48,287.02,287.18,3155.0,282.2347,282.687,282.2347,282.392,3155.0
2024-09-12 14:25:00,287.51,287.65,287.31,287.31,2780.0,282.7165,282.8542,282.5199,282.5199,2780.0
2024-09-12 14:30:00,287.33,287.33,287.12,287.12,1188.0,282.5395,282.5395,282.333,282.333,1188.0
2024-09-12 14:35:00,287.21,287.52,287.21,287.32,28049.0,282.4215,282.7264,282.4215,282.5297,28049.0
2024-09-12 14:40:00,287.43,287.43,287.12,287.31,2025.0,282.6379,282.6379,282.333,282.5199,2025.0
2024-09-12 14:45:00,287.31,287.46,287.02,287.02,1600.0,282.5199,282.6674,282.2347,282.2347,1600.0
2024-09-12 14:50:00,287.09,287.19,286.23,286.67,3408.0,282.3035,282.4019,281.4579,281.8906,3408.0
2024-09-12 14:55:00,286.78,286.78,286.45,286.71,3101.0,281.9987,281.9987,281.6742,281.9299,3101.0
2024-09-12 15:00:00,286.73,286.99,286.62,286.73,2043.0,281.9495,282.2052,281.8414,281.9495,2043.0
2024-09-12 15:05:00,286.73,287.06,286.72,286.89,1524.0,281.9495,282.274,281.9397,282.1069,1524.0
2024-09-12 15:10:00,287.15,287.15,286.78,286.97,2310.0,282.3625,282.3625,281.9987,282.1855,2310.0
2024-09-12 15:15:00,286.97,287.06,286.86,286.93,1610.0,282.1855,282.274,282.0774,282.1462,1610.0
2024-09-12 15:20:00,287.05,287.1,286.81,287.06,2650.0,282.2642,282.3134,282.0282,282.274,2650.0
2024-09-12 15:25:00,286.94,287.02,286.65,286.76,4032.0,282.156,282.2347,281.8709,281.979,4032.0
2024-09-12 15:30:00,286.59,286.75,286.49,286.75,3220.0,281.8119,281.9692,281.7136,281.9692,3220.0
2024-09-12 15:35:00,286.63,286.89,286.51,286.89,6354.0,281.8512,282.1069,281.7332,282.1069,6354.0
2024-09-12 15:40:00,286.79,286.79,286.1,286.23,7839.0,282.0085,282.0085,281.3301,281.4579,7839.0
2024-09-12 15:45:00,286.25,286.37,285.71,285.71,10076.0,281.4776,281.5956,280.9466,280.9466,10076.0
2024-09-12 15:50:00,285.75,286.04,285.5,285.72,15302.0,280.9859,281.2711,280.7401,280.9564,15302.0
2024-09-12 15:55:00,285.9,286.23,285.52,286.16,50297.0,281.1334,281.4579,280.7597,281.3891,50297.0
2024-09-13 09:30:00,287.57,287.57,283.5,284.02,28428.0,282.7755,282.7755,278.7734,279.2847,28428.0
2024-09-13 09:35:00,284.48,284.48,281.26,281.91,15220.0,279.7371,279.7371,276.5707,277.2099,15220.0
2024-09-13 09:40:00,281.95,282.53,280.86,282.51,45316.0,277.2492,277.8196,276.1774,277.7999,45316.0
2024-09-13 09:45:00,282.44,284.9,282.26,284.9,11078.0,277.7311,280.1501,277.5541,280.1501,11078.0
2024-09-13 09:50:00,284.73,285.0,283.89,284.32,7913.0,279.9829,280.2484,279.1569,279.5797,7913.0
2024-09-13 09:55:00,284.34,284.87,284.08,284.27,4371.0,279.5994,280.1206,279.3437,279.5306,4371.0
2024-09-13 10:00:00,284.79,285.0,283.16,284.25,7100.0,280.0419,280.2484,278.4391,279.5109,7100.0
2024-09-13 10:05:00,284.65,284.78,284.02,284.51,3673.0,279.9042,280.0321,279.2847,279.7666,3673.0
2024-09-13 10:10:00,284.65,285.14,284.65,285.0,3200.0,279.9042,280.3861,279.9042,280.2484,3200.0
2024-09-13 10:15:00,285.1,285.33,284.97,285.28,1235.0,280.3467,280.5729,280.2189,280.5237,1235.0
2024-09-13 10:20:00,285.4,286.0,285.4,285.89,1724.0,280.6417,281.2317,280.6417,281.1236,1724.0
2024-09-13 10:25:00,286.28,286.42,285.6,285.83,8101.0,281.5071,281.6447,280.8384,281.0646,8101.0
2024-09-13 10:30:00,285.71,285.86,285.34,285.86,3719.0,280.9466,281.0941,280.5827,281.0941,3719.0
2024-09-13 10:35:00,285.6,286.22,285.6,286.22,3189.0,280.8384,281.4481,280.8384,281.4481,3189.0
2024-09-13 10:40:00,286.24,286.24,285.83,286.07,3105.0,281.4677,281.4677,281.0646,281.3006,3105.0
2024-09-13 10:45:00,285.87,286.24,285.76,286.1,4681.0,281.1039,281.4677,280.9957,281.3301,4681.0
2024-09-13 10:50:00,286.22,286.22,285.56,285.85,2951.0,281.4481,281.4481,280.7991,281.0842,2951.0
2024-09-13 10:55:00,285.85,286.07,285.28,285.41,10666.0,281.0842,281.3006,280.5237,280.6516,10666.0
2024-09-13 11:00:00,285.41,285.86,285.41,285.81,3465.0,280.6516,281.0941,280.6516,281.0449,3465.0
2024-09-13 11:05:00,285.85,285.86,285.27,285.47,4310.0,281.0842,281.0941,280.5139,280.7106,4310.0
2024-09-13 11:10:00,285.55,285.72,285.35,285.39,4310.0,280.7892,280.9564,280.5926,280.6319,4310.0
2024-09-13 11:15:00,285.48,285.49,285.0,285.13,3505.0,280.7204,280.7302,280.2484,280.3762,3505.0
2024-09-13 11:20:00,285.13,285.77,285.12,285.77,4296.0,280.3762,281.0056,280.3664,281.0056,4296.0
2024-09-13 11:25:00,285.77,286.0,285.0,285.0,5105.0,281.0056,281.2317,280.2484,280.2484,5105.0
2024-09-13 11:30:00,285.1,285.71,285.0,285.49,5914.0,280.3467,280.9466,280.2484,280.7302,5914.0
2024-09-13 11:35:00,285.49,286.66,285.46,286.66,15809.0,280.7302,281.8807,280.7007,281.8807,15809.0
2024-09-13 11:40:00,286.68,287.22,286.67,286.92,8465.0,281.9004,282.4314,281.8906,282.1364,8465.0
2024-09-13 11:45:00,287.0,287.2,286.93,287.06,3111.0,282.215,282.4117,282.1462,282.274,3111.0
2024-09-13 11:50:00,287.07,287.08,286.64,286.66,8037.0,282.2839,282.2937,281.8611,281.8807,8037.0
2024-09-13 11:55:00,286.66,286.75,286.56,286.61,3971.0,281.8807,281.9692,281.7824,281.8316,3971.0
2024-09-13 12:00:00,286.61,287.01,286.61,286.99,11894.0,281.8316,282.2249,281.8316,282.2052,11894.0
2024-09-13 12:05:00,287.01,287.05,286.52,286.91,13098.0,282.2249,282.2642,281.7431,282.1265,13098.0
2024-09-13 12:10:00,286.8,287.02,285.54,285.54,7665.0,282.0184,282.2347,280.7794,280.7794,7665.0
2024-09-13 12:15:00,285.6,285.9,285.52,285.81,3445.0,280.8384,281.1334,280.7597,281.0449,3445.0
2024-09-13 12:20:00,285.56,285.63,285.3,285.34,3273.0,280.7991,280.8679,280.5434,280.5827,3273.0
2024-09-13 12:25:00,285.57,285.76,285.23,285.23,4053.0,280.8089,280.9957,280.4746,280.4746,4053.0
2024-09-13 12:30:00,285.25,285.46,285.11,285.25,3696.0,280.4942,280.7007,280.3566,280.4942,3696.0
2024-09-13 12:35:00,285.06,285.21,284.7,284.77,4799.0,280.3074,280.4549,279.9534,280.0222,4799.0
2024-09-13 12:40:00,284.86,285.03,284.7,284.98,1845.0,280.1107,280.2779,279.9534,280.2287,1845.0
2024-09-13 12:45:00,284.98,285.01,284.66,285.01,2997.0,280.2287,280.2582,279.9141,280.2582,2997.0
2024-09-13 12:50:00,284.8,285.07,284.71,284.78,3222.0,280.0517,280.3172,279.9632,280.0321,3222.0
2024-09-13 12:55:00,284.81,285.03,284.57,284.79,3834.0,280.0616,280.2779,279.8256,280.0419,3834.0
2024-09-13 13:00:00,284.79,285.04,284.7,284.97,3857.0,280.0419,280.2877,279.9534,280.2189,3857.0
2024-09-13 13:05:00,284.87,285.25,284.87,285.11,2300.0,280.1206,280.4942,280.1206,280.3566,2300.0
2024-09-13 13:10:00,285.11,285.43,284.91,285.43,3347.0,280.3566,280.6712,280.1599,280.6712,3347.0
2024-09-13 13:15:00,285.24,285.74,285.24,285.73,1616.0,280.4844,280.9761,280.4844,280.9662,1616.0
2024-09-13 13:20:00,285.49,285.76,285.21,285.32,2219.0,280.7302,280.9957,280.4549,280.5631,2219.0
2024-09-13 13:25:00,285.55,285.72,285.39,285.67,2365.0,280.7892,280.9564,280.6319,280.9072,2365.0
2024-09-13 13:30:00,285.73,285.86,285.71,285.84,3347.0,280.9662,281.0941,280.9466,281.0744,3347.0
2024-09-13 13:35:00,285.68,286.15,285.48,286.15,5008.0,280.9171,281.3792,280.7204,281.3792,5008.0
2024-09-13 13:40:00,286.15,286.24,285.9,286.04,2562.0,281.3792,281.4677,281.1334,281.2711,2562.0
2024-09-13 13:45:00,285.85,286.23,285.85,286.19,1978.0,281.0842,281.4579,281.0842,281.4186,1978.0
2024-09-13 13:50:00,286.11,286.34,286.02,286.17,3278.0,281.3399,281.5661,281.2514,281.3989,3278.0
2024-09-13 13:55:00,286.04,286.26,285.97,286.26,3189.0,281.2711,281.4874,281.2022,281.4874,3189.0
2024-09-13 14:00:00,286.26,286.26,285.71,285.85,5423.0,281.4874,281.4874,280.9466,281.0842,5423.0
2024-09-13 14:05:00,285.78,286.39,285.7,286.37,4519.0,281.0154,281.6152,280.9367,281.5956,4519.0
2024-09-13 14:10:00,286.19,286.36,286.12,286.24,1095.0,281.4186,281.5857,281.3497,281.4677,1095.0
2024-09-13 14:15:00,286.19,286.61,286.19,286.37,1527.0,281.4186,281.8316,281.4186,281.5956,1527.0
2024-09-13 14:20:00,286.4,286.65,286.0,286.0,3603.0,281.6251,281.8709,281.2317,281.2317,3603.0
2024-09-13 14:25:00,285.82,285.91,285.82,285.91,610.0,281.0547,281.1432,281.0547,281.1432,610.0
2024-09-13 14:30:00,285.91,286.14,285.63,286.12,3154.0,281.1432,281.3694,280.8679,281.3497,3154.0
2024-09-13 14:35:00,286.14,286.14,285.76,285.82,2985.0,281.3694,281.3694,280.9957,281.0547,2985.0
2024-09-13 14:40:00,285.92,286.09,285.92,285.93,817.0,281.1531,281.3202,281.1531,281.1629,817.0
2024-09-13 14:45:00,286.2,286.2,285.88,285.88,1133.0,281.4284,281.4284,281.1137,281.1137,1133.0
2024-09-13 14:50:00,285.81,285.92,285.72,285.92,1100.0,281.0449,281.1531,280.9564,281.1531,1100.0
2024-09-13 14:55:00,285.68,285.99,285.57,285.99,3100.0,280.9171,281.2219,280.8089,281.2219,3100.0
2024-09-13 15:00:00,285.86,285.91,285.7,285.87,1963.0,281.0941,281.1432,280.9367,281.1039,1963.0
2024-09-13 15:05:00,285.79,285.93,285.79,285.91,2845.0,281.0252,281.1629,281.0252,281.1432,2845.0
2024-09-13 15:10:00,285.81,285.89,285.6,285.71,2665.0,281.0449,281.1236,280.8384,280.9466,2665.0
2024-09-13 15:15:00,285.64,286.05,285.63,286.0,9069.0,280.8777,281.2809,280.8679,281.2317,9069.0
2024-09-13 15:20:00,286.05,286.05,285.54,285.58,3194.0,281.2809,281.2809,280.7794,280.8187,3194.0
2024-09-13 15:25:00,285.47,285.74,285.46,285.54,5778.0,280.7106,280.9761,280.7007,280.7794,5778.0
2024-09-13 15:30:00,285.62,285.86,285.56,285.68,7952.0,280.8581,281.0941,280.7991,280.9171,7952.0
2024-09-13 15:35:00,285.66,285.79,285.16,285.18,6621.0,280.8974,281.0252,280.4057,280.4254,6621.0
2024-09-13 15:40:00,285.31,285.54,285.31,285.53,3875.0,280.5532,280.7794,280.5532,280.7696,3875.0
2024-09-13 15:45:00,285.51,285.96,285.47,285.96,8683.0,280.7499,281.1924,280.7106,281.1924,8683.0
2024-09-13 15:50:00,286.0,286.15,285.57,286.12,15416.0,281.2317,281.3792,280.8089,281.3497,15416.0
2024-09-13 15:55:00,286.14,286.5,286.1,286.37,44103.0,281.3694,281.7234,281.3301,281.5956,44103.0
2024-09-16 09:30:00,289.74,293.3,288.35,292.13,36555.0,284.9094,288.41,283.5425,287.2595,36555.0
2024-09-16 09:35:00,292.47,292.92,290.9,291.78,5615.0,287.5939,288.0363,286.05,286.9154,5615.0
2024-09-16 09:40:00,292.13,293.01,291.72,292.38,11433.0,287.2595,288.1248,286.8564,287.5054,11433.0
2024-09-16 09:45:00,292.37,292.46,291.35,292.04,26142.0,287.4955,287.584,286.4925,287.171,26142.0
2024-09-16 09:50:00,292.2,293.79,292.2,293.58,5748.0,287.3284,288.8918,287.3284,288.6853,5748.0
2024-09-16 09:55:00,293.68,293.81,293.28,293.51,17179.0,288.7837,288.9115,288.3903,288.6165,17179.0
2024-09-16 10:00:00,293.57,293.57,292.23,292.74,8092.0,288.6755,288.6755,287.3579,287.8593,8092.0
2024-09-16 10:05:00,292.73,292.73,292.02,292.57,6084.0,287.8495,287.8495,287.1514,287.6922,6084.0
2024-09-16 10:10:00,292.44,292.72,291.69,291.69,3186.0,287.5644,287.8397,286.8269,286.8269,3186.0
2024-09-16 10:15:00,291.38,291.99,291.3,291.71,5197.0,286.522,287.1219,286.4434,286.8465,5197.0
2024-09-16 10:20:00,291.54,291.87,291.16,291.25,7946.0,286.6794,287.0039,286.3057,286.3942,7946.0
2024-09-16 10:25:00,291.24,291.24,290.06,290.23,7839.0,286.3844,286.3844,285.224,285.3912,7839.0
2024-09-16 10:30:00,290.12,290.18,289.51,289.51,4170.0,285.283,285.342,284.6832,284.6832,4170.0
2024-09-16 10:35:00,289.92,290.59,289.85,290.59,3085.0,285.0864,285.7452,285.0175,285.7452,3085.0
2024-09-16 10:40:00,290.35,290.61,290.18,290.6,4040.0,285.5092,285.7649,285.342,285.755,4040.0
2024-09-16 10:45:00,290.66,291.17,290.54,291.17,3212.0,285.814,286.3155,285.696,286.3155,3212.0
2024-09-16 10:50:00,291.23,291.46,290.83,291.24,5695.0,286.3745,286.6007,285.9812,286.3844,5695.0
2024-09-16 10:55:00,290.9,291.12,290.63,290.91,9625.0,286.05,286.2664,285.7845,286.0599,9625.0
2024-09-16 11:00:00,291.07,291.17,290.64,290.89,5419.0,286.2172,286.3155,285.7944,286.0402,5419.0
2024-09-16 11:05:00,290.98,292.05,290.97,291.9,3526.0,286.1287,287.1809,286.1189,287.0334,3526.0
2024-09-16 11:10:00,291.9,292.09,291.61,291.65,1999.0,287.0334,287.2202,286.7482,286.7875,1999.0
2024-09-16 11:15:00,291.57,291.62,291.14,291.18,3331.0,286.7089,286.758,286.286,286.3254,3331.0
2024-09-16 11:20:00,291.09,291.16,290.4,290.43,3569.0,286.2369,286.3057,285.5584,285.5879,3569.0
2024-09-16 11:25:00,290.39,290.7,289.82,289.82,3606.0,285.5485,285.8534,284.988,284.988,3606.0
2024-09-16 11:30:00,289.91,290.8,289.87,290.12,7864.0,285.0765,285.9517,285.0372,285.283,7864.0
2024-09-16 11:35:00,290.23,290.38,290.07,290.38,1821.0,285.3912,285.5387,285.2339,285.5387,1821.0
2024-09-16 11:40:00,290.47,290.52,290.23,290.44,2103.0,285.6272,285.6764,285.3912,285.5977,2103.0
2024-09-16 11:45:00,290.39,290.94,290.39,290.9,2200.0,285.5485,286.0894,285.5485,286.05,2200.0
2024-09-16 11:50:00,290.7,291.12,290.59,291.12,2244.0,285.8534,286.2664,285.7452,286.2664,2244.0
2024-09-16 11:55:00,291.12,291.39,291.12,291.13,2095.0,286.2664,286.5319,286.2664,286.2762,2095.0
2024-09-16 12:00:00,291.05,291.06,290.64,290.66,2874.0,286.1975,286.2074,285.7944,285.814,2874.0
2024-09-16 12:05:00,290.66,290.97,290.66,290.94,1641.0,285.814,286.1189,285.814,286.0894,1641.0
2024-09-16 12:10:00,290.94,290.98,290.73,290.83,2789.0,286.0894,286.1287,285.8829,285.9812,2789.0
2024-09-16 12:15:00,290.71,290.91,290.66,290.82,3828.0,285.8632,286.0599,285.814,285.9714,3828.0
2024-09-16 12:20:00,290.91,291.3,290.91,291.19,1990.0,286.0599,286.4434,286.0599,286.3352,1990.0
2024-09-16 12:25:00,291.25,291.89,291.25,291.8,3850.0,286.3942,287.0235,286.3942,286.935,3850.0
2024-09-16 12:30:00,291.89,291.89,291.63,291.67,4841.0,287.0235,287.0235,286.7679,286.8072,4841.0
2024-09-16 12:35:00,291.77,291.96,291.49,291.75,12001.0,286.9055,287.0924,286.6302,286.8859,12001.0
2024-09-16 12:40:00,291.72,291.79,291.45,291.65,1357.0,286.8564,286.9252,286.5909,286.7875,1357.0
2024-09-16 12:45:00,291.53,291.76,291.49,291.69,1471.0,286.6695,286.8957,286.6302,286.8269,1471.0
2024-09-16 12:50:00,291.99,292.0,291.69,291.86,1597.0,287.1219,287.1317,286.8269,286.994,1597.0
2024-09-16 12:55:00,291.86,291.97,291.75,291.84,1567.0,286.994,287.1022,286.8859,286.9744,1567.0
2024-09-16 13:00:00,291.87,292.21,291.87,292.21,2463.0,287.0039,287.3382,287.0039,287.3382,2463.0
2024-09-16 13:05:00,292.14,292.14,291.93,292.11,1300.0,287.2694,287.2694,287.0629,287.2399,1300.0
2024-09-16 13:10:00,292.22,292.22,292.06,292.09,1937.0,287.348,287.348,287.1907,287.2202,1937.0
2024-09-16 13:15:00,292.19,292.38,292.03,292.26,6412.0,287.3185,287.5054,287.1612,287.3874,6412.0
2024-09-16 13:20:00,292.31,292.36,292.1,292.2,2205.0,287.4365,287.4857,287.23,287.3284,2205.0
2024-09-16 13:25:00,292.05,292.25,291.82,292.25,4162.0,287.1809,287.3775,286.9547,287.3775,4162.0
2024-09-16 13:30:00,292.1,292.12,291.97,292.08,2182.0,287.23,287.2497,287.1022,287.2104,2182.0
2024-09-16 13:35:00,291.96,292.5,291.96,292.42,2634.0,287.0924,287.6234,287.0924,287.5447,2634.0
2024-09-16 13:40:00,292.32,292.52,292.25,292.34,1350.0,287.4464,287.643,287.3775,287.466,1350.0
2024-09-16 13:45:00,292.5,292.52,291.96,292.28,6332.0,287.6234,287.643,287.0924,287.407,6332.0
2024-09-16 13:50:00,292.23,292.29,292.17,292.29,1700.0,287.3579,287.4169,287.2989,287.4169,1700.0
2024-09-16 13:55:00,292.3,292.47,292.3,292.47,1401.0,287.4267,287.5939,287.4267,287.5939,1401.0
2024-09-16 14:00:00,292.36,292.4,292.24,292.27,1679.0,287.4857,287.525,287.3677,287.3972,1679.0
2024-09-16 14:05:00,292.26,292.28,292.1,292.26,2210.0,287.3874,287.407,287.23,287.3874,2210.0
2024-09-16 14:10:00,292.3,292.46,292.28,292.36,2747.0,287.4267,287.584,287.407,287.4857,2747.0
2024-09-16 14:15:00,292.4,292.4,292.18,292.24,2344.0,287.525,287.525,287.3087,287.3677,2344.0
2024-09-16 14:20:00,292.38,292.46,292.21,292.33,3736.0,287.5054,287.584,287.3382,287.4562,3736.0
2024-09-16 14:25:00,292.4,292.79,292.32,292.61,8577.0,287.525,287.9085,287.4464,287.7315,8577.0
2024-09-16 14:30:00,292.66,292.98,292.5,292.75,10721.0,287.7807,288.0953,287.6234,287.8692,10721.0
2024-09-16 14:35:00,292.87,293.0,292.45,292.58,4750.0,287.9872,288.115,287.5742,287.702,4750.0
2024-09-16 14:40:00,292.51,292.63,292.3,292.63,2706.0,287.6332,287.7512,287.4267,287.7512,2706.0
2024-09-16 14:45:00,292.37,292.75,292.36,292.72,2044.0,287.4955,287.8692,287.4857,287.8397,2044.0
2024-09-16 14:50:00,292.79,292.91,292.77,292.77,1908.0,287.9085,288.0265,287.8888,287.8888,1908.0
2024-09-16 14:55:00,292.84,293.0,292.78,292.82,5269.0,287.9577,288.115,287.8987,287.938,5269.0
2024-09-16 15:00:00,292.79,292.89,292.7,292.8,4724.0,287.9085,288.0068,287.82,287.9183,4724.0
2024-09-16 15:05:00,292.63,292.92,292.63,292.92,3401.0,287.7512,288.0363,287.7512,288.0363,3401.0
2024-09-16 15:10:00,292.85,292.87,292.44,292.53,6024.0,287.9675,287.9872,287.5644,287.6529,6024.0
2024-09-16 15:15:00,292.53,292.85,292.46,292.69,4355.0,287.6529,287.9675,287.584,287.8102,4355.0
2024-09-16 15:20:00,292.67,292.71,292.46,292.71,2150.0,287.7905,287.8298,287.584,287.8298,2150.0
2024-09-16 15:25:00,292.7,292.85,292.6,292.64,8460.0,287.82,287.9675,287.7217,287.761,8460.0
2024-09-16 15:30:00,292.64,292.82,292.57,292.74,3739.0,287.761,287.938,287.6922,287.8593,3739.0
2024-09-16 15:35:00,292.8,293.05,292.66,292.97,8952.0,287.9183,288.1642,287.7807,288.0855,8952.0
2024-09-16 15:40:00,292.98,293.19,292.98,293.16,8499.0,288.0953,288.3018,288.0953,288.2723,8499.0
2024-09-16 15:45:00,293.25,293.44,293.15,293.16,10962.0,288.3608,288.5477,288.2625,288.2723,10962.0
2024-09-16 15:50:00,293.24,293.24,292.71,292.71,24301.0,288.351,288.351,287.8298,287.8298,24301.0
2024-09-16 15:55:00,292.72,293.02,292.37,292.67,56588.0,287.8397,288.1347,287.4955,287.7905,56588.0
2024-09-17 09:30:00,296.0,298.0,295.42,296.67,29316.0,291.065,293.0317,290.4947,291.7238,29316.0
2024-09-17 09:35:00,297.0,298.43,297.0,297.98,8982.0,292.0483,293.4545,292.0483,293.012,8982.0
2024-09-17 09:40:00,297.72,297.86,297.08,297.81,6805.0,292.7563,292.894,292.127,292.8448,6805.0
2024-09-17 09:45:00,297.88,298.29,297.48,298.17,12206.0,292.9137,293.3168,292.5203,293.1988,12206.0
2024-09-17 09:50:00,298.29,298.29,297.41,297.69,9528.0,293.3168,293.3168,292.4515,292.7268,9528.0
2024-09-17 09:55:00,297.78,298.02,296.8,297.06,17507.0,292.8153,293.0513,291.8517,292.1073,17507.0
2024-09-17 10:00:00,297.12,297.64,296.94,297.3,20145.0,292.1663,292.6777,291.9893,292.3433,20145.0
2024-09-17 10:05:00,297.23,297.88,297.23,297.58,6363.0,292.2745,292.9137,292.2745,292.6187,6363.0
2024-09-17 10:10:00,297.88,298.48,297.73,298.08,16488.0,292.9137,293.5037,292.7662,293.1103,16488.0
2024-09-17 10:15:00,297.91,298.76,297.91,298.46,9220.0,292.9432,293.779,292.9432,293.484,9220.0
2024-09-17 10:20:00,298.71,299.36,298.71,299.3,14724.0,293.7298,294.369,293.7298,294.31,14724.0
2024-09-17 10:25:00,299.48,300.45,299.32,299.38,50846.0,294.487,295.4408,294.3296,294.3886,50846.0
2024-09-17 10:30:00,299.38,299.38,298.51,298.97,3547.0,294.3886,294.3886,293.5331,293.9855,3547.0
2024-09-17 10:35:00,299.2,299.33,298.51,298.97,8062.0,294.2116,294.3395,293.5331,293.9855,8062.0
2024-09-17 10:40:00,299.2,299.3,298.8,298.81,3198.0,294.2116,294.31,293.8183,293.8281,3198.0
2024-09-17 10:45:00,299.12,299.65,299.1,299.51,2793.0,294.133,294.6541,294.1133,294.5165,2793.0
2024-09-17 10:50:00,299.51,300.26,299.51,299.65,6419.0,294.5165,295.254,294.5165,294.6541,6419.0
2024-09-17 10:55:00,299.57,299.62,298.86,298.86,4231.0,294.5755,294.6246,293.8773,293.8773,4231.0
2024-09-17 11:00:00,299.12,299.52,299.12,299.28,12953.0,294.133,294.5263,294.133,294.2903,12953.0
2024-09-17 11:05:00,299.19,299.23,298.67,298.85,5942.0,294.2018,294.2411,293.6905,293.8675,5942.0
2024-09-17 11:10:00,298.67,298.77,298.31,298.4,3195.0,293.6905,293.7888,293.3365,293.425,3195.0
2024-09-17 11:15:00,298.2,298.74,298.07,298.69,5323.0,293.2283,293.7593,293.1005,293.7101,5323.0
2024-09-17 11:20:00,298.69,298.69,298.06,298.6,4942.0,293.7101,293.7101,293.0907,293.6216,4942.0
2024-09-17 11:25:00,298.49,298.6,298.15,298.19,12649.0,293.5135,293.6216,293.1792,293.2185,12649.0
2024-09-17 11:30:00,298.17,298.89,298.17,298.67,2907.0,293.1988,293.9068,293.1988,293.6905,2907.0
2024-09-17 11:35:00,298.45,298.87,298.24,298.54,8159.0,293.4742,293.8871,293.2677,293.5626,8159.0
2024-09-17 11:40:00,298.2,298.39,297.5,297.6,12724.0,293.2283,293.4152,292.54,292.6383,12724.0
2024-09-17 11:45:00,297.52,297.57,296.61,296.64,4517.0,292.5597,292.6088,291.6648,291.6943,4517.0
2024-09-17 11:50:00,296.64,296.71,296.35,296.35,2509.0,291.6943,291.7632,291.4092,291.4092,2509.0
2024-09-17 11:55:00,296.44,296.86,296.44,296.82,1425.0,291.4977,291.9107,291.4977,291.8713,1425.0
2024-09-17 12:00:00,296.66,297.04,296.56,296.97,3832.0,291.714,292.0877,291.6157,292.0188,3832.0
2024-09-17 12:05:00,296.94,296.97,296.53,296.53,2072.0,291.9893,292.0188,291.5862,291.5862,2072.0
2024-09-17 12:10:00,296.63,296.81,296.32,296.73,8008.0,291.6845,291.8615,291.3797,291.7828,8008.0
2024-09-17 12:15:00,296.73,296.86,296.46,296.83,4099.0,291.7828,291.9107,291.5173,291.8812,4099.0
2024-09-17 12:20:00,296.81,297.12,296.73,296.99,5702.0,291.8615,292.1663,291.7828,292.0385,5702.0
2024-09-17 12:25:00,296.99,298.0,296.91,298.0,16338.0,292.0385,293.0317,291.9598,293.0317,16338.0
2024-09-17 12:30:00,297.93,297.97,297.57,297.97,7719.0,292.9628,293.0022,292.6088,293.0022,7719.0
2024-09-17 12:35:00,297.59,297.94,297.43,297.69,8733.0,292.6285,292.9727,292.4712,292.7268,8733.0
2024-09-17 12:40:00,297.54,297.54,296.65,296.66,6455.0,292.5793,292.5793,291.7042,291.714,6455.0
2024-09-17 12:45:00,296.6,296.62,294.92,295.34,4645.0,291.655,291.6747,290.003,290.416,4645.0
2024-09-17 12:50:00,295.31,295.39,294.94,295.14,2304.0,290.3865,290.4652,290.0227,290.2193,2304.0
2024-09-17 12:55:00,294.86,295.95,294.86,295.39,3147.0,289.944,291.0158,289.944,290.4652,3147.0
2024-09-17 13:00:00,295.51,295.63,294.7,294.7,8723.0,290.5832,290.7012,289.7867,289.7867,8723.0
2024-09-17 13:05:00,294.7,295.04,294.7,294.91,1394.0,289.7867,290.121,289.7867,289.9932,1394.0
2024-09-17 13:10:00,295.03,295.28,294.8,295.22,1763.0,290.1112,290.357,289.885,290.298,1763.0
2024-09-17 13:15:00,295.12,295.25,294.95,295.15,700.0,290.1997,290.3275,290.0325,290.2292,700.0
2024-09-17 13:20:00,295.2,295.48,295.02,295.24,2665.0,290.2783,290.5537,290.1013,290.3177,2665.0
2024-09-17 13:25:00,295.38,295.38,295.21,295.21,400.0,290.4553,290.4553,290.2882,290.2882,400.0
2024-09-17 13:30:00,295.16,295.9,295.13,295.45,7308.0,290.239,290.9667,290.2095,290.5242,7308.0
2024-09-17 13:35:00,295.54,296.09,295.51,296.06,2468.0,290.6127,291.1535,290.5832,291.124,2468.0
2024-09-17 13:40:00,296.0,296.09,295.7,295.82,4703.0,291.065,291.1535,290.77,290.888,4703.0
2024-09-17 13:45:00,295.78,296.5,295.57,296.4,4525.0,290.8487,291.5567,290.6422,291.4583,4525.0
2024-09-17 13:50:00,296.44,296.65,296.36,296.55,1755.0,291.4977,291.7042,291.419,291.6058,1755.0
2024-09-17 13:55:00,296.55,296.73,296.46,296.73,3450.0,291.6058,291.7828,291.5173,291.7828,3450.0
2024-09-17 14:00:00,296.42,296.56,296.25,296.41,6046.0,291.478,291.6157,291.3108,291.4682,6046.0
2024-09-17 14:05:00,296.43,296.95,296.38,296.95,7717.0,291.4878,291.9992,291.4387,291.9992,7717.0
2024-09-17 14:10:00,296.93,296.97,296.33,296.43,9254.0,291.9795,292.0188,291.3895,291.4878,9254.0
2024-09-17 14:15:00,296.37,296.56,296.22,296.42,3484.0,291.4288,291.6157,291.2813,291.478,3484.0
2024-09-17 14:20:00,296.59,296.67,296.46,296.61,2219.0,291.6452,291.7238,291.5173,291.6648,2219.0
2024-09-17 14:25:00,296.56,296.61,296.37,296.5,1600.0,291.6157,291.6648,291.4288,291.5567,1600.0
2024-09-17 14:30:00,296.33,296.48,296.33,296.48,660.0,291.3895,291.537,291.3895,291.537,660.0
2024-09-17 14:35:00,296.48,296.66,296.35,296.63,3316.0,291.537,291.714,291.4092,291.6845,3316.0
2024-09-17 14:40:00,296.51,296.71,296.46,296.51,1200.0,291.5665,291.7632,291.5173,291.5665,1200.0
2024-09-17 14:45:00,296.47,296.55,296.0,296.06,3005.0,291.5272,291.6058,291.065,291.124,3005.0
2024-09-17 14:50:00,295.87,296.28,295.72,296.28,5419.0,290.9372,291.3403,290.7897,291.3403,5419.0
2024-09-17 14:55:00,296.35,296.64,296.23,296.63,3376.0,291.4092,291.6943,291.2912,291.6845,3376.0
2024-09-17 15:00:00,296.44,296.51,296.0,296.17,4228.0,291.4977,291.5665,291.065,291.2322,4228.0
2024-09-17 15:05:00,296.09,296.65,296.08,296.56,9650.0,291.1535,291.7042,291.1437,291.6157,9650.0
2024-09-17 15:10:00,296.59,297.04,296.59,296.8,7166.0,291.6452,292.0877,291.6452,291.8517,7166.0
2024-09-17 15:15:00,296.88,297.01,296.7,296.86,8388.0,291.9303,292.0582,291.7533,291.9107,8388.0
2024-09-17 15:20:00,296.7,296.86,296.32,296.37,10266.0,291.7533,291.9107,291.3797,291.4288,10266.0
2024-09-17 15:25:00,296.32,297.04,296.31,297.04,4353.0,291.3797,292.0877,291.3698,292.0877,4353.0
2024-09-17 15:30:00,296.8,296.85,296.41,296.49,13518.0,291.8517,291.9008,291.4682,291.5468,13518.0
2024-09-17 15:35:00,296.49,296.57,296.18,296.53,4020.0,291.5468,291.6255,291.242,291.5862,4020.0
2024-09-17 15:40:00,296.53,296.8,296.42,296.51,6492.0,291.5862,291.8517,291.478,291.5665,6492.0
2024-09-17 15:45:00,296.63,297.15,296.6,297.06,13948.0,291.6845,292.1958,291.655,292.1073,13948.0
2024-09-17 15:50:00,297.03,297.45,296.71,297.41,20265.0,292.0778,292.4908,291.7632,292.4515,20265.0
2024-09-17 15:55:00,297.36,297.76,297.02,297.33,79226.0,292.4023,292.7957,292.068,292.3728,79226.0
2024-09-18 09:30:00,295.52,297.58,295.52,297.57,17408.0,290.593,292.6187,290.593,292.6088,17408.0
2024-09-18 09:35:00,298.19,298.19,297.08,297.84,18057.0,293.2185,293.2185,292.127,292.8743,18057.0
2024-09-18 09:40:00,297.96,298.42,297.2,298.42,7646.0,292.9923,293.4447,292.245,293.4447,7646.0
2024-09-18 09:45:00,298.62,298.62,297.26,297.69,34083.0,293.6413,293.6413,292.304,292.7268,34083.0
2024-09-18 09:50:00,297.28,297.87,296.5,296.5,5182.0,292.3237,292.9038,291.5567,291.5567,5182.0
2024-09-18 09:55:00,296.11,296.63,296.0,296.55,21183.0,291.1732,291.6845,291.065,291.6058,21183.0
2024-09-18 10:00:00,296.68,297.65,296.55,297.29,6307.0,291.7337,292.6875,291.6058,292.3335,6307.0
2024-09-18 10:05:00,297.29,297.93,297.28,297.73,8525.0,292.3335,292.9628,292.3237,292.7662,8525.0
2024-09-18 10:10:00,297.72,297.78,296.91,296.99,14486.0,292.7563,292.8153,291.9598,292.0385,14486.0
2024-09-18 10:15:00,296.98,297.8,296.58,296.59,5482.0,292.0287,292.835,291.6353,291.6452,5482.0
2024-09-18 10:20:00,297.01,297.84,297.01,297.15,13906.0,292.0582,292.8743,292.0582,292.1958,13906.0
2024-09-18 10:25:00,296.88,296.95,296.82,296.94,600.0,291.9303,291.9992,291.8713,291.9893,600.0
2024-09-18 10:30:00,296.5,296.5,295.72,295.99,6813.0,291.5567,291.5567,290.7897,291.0552,6813.0
2024-09-18 10:35:00,296.13,296.5,296.13,296.31,4026.0,291.1928,291.5567,291.1928,291.3698,4026.0
2024-09-18 10:40:00,296.28,296.59,295.9,296.14,5679.0,291.3403,291.6452,290.9667,291.2027,5679.0
2024-09-18 10:45:00,296.1,296.44,295.98,296.44,3987.0,291.1633,291.4977,291.0453,291.4977,3987.0
2024-09-18 10:50:00,296.25,296.4,295.93,296.3,1532.0,291.3108,291.4583,290.9962,291.36,1532.0
2024-09-18 10:55:00,296.72,296.72,296.31,296.47,1969.0,291.773,291.773,291.3698,291.5272,1969.0
2024-09-18 11:00:00,296.51,297.48,296.19,297.03,9505.0,291.5665,292.5203,291.2518,292.0778,9505.0
2024-09-18 11:05:00,297.03,297.56,296.72,297.28,11788.0,292.0778,292.599,291.773,292.3237,11788.0
2024-09-18 11:10:00,297.31,297.46,296.84,296.84,5051.0,292.3532,292.5007,291.891,291.891,5051.0
2024-09-18 11:15:00,296.99,296.99,296.34,296.34,4210.0,292.0385,292.0385,291.3993,291.3993,4210.0
2024-09-18 11:20:00,296.5,296.91,296.45,296.67,8380.0,291.5567,291.9598,291.5075,291.7238,8380.0
2024-09-18 11:25:00,296.82,297.03,296.63,296.85,5959.0,291.8713,292.0778,291.6845,291.9008,5959.0
2024-09-18 11:30:00,296.85,297.19,296.69,297.04,7978.0,291.9008,292.2352,291.7435,292.0877,7978.0
2024-09-18 11:35:00,297.04,297.19,296.91,296.97,8169.0,292.0877,292.2352,291.9598,292.0188,8169.0
2024-09-18 11:40:00,296.96,297.15,296.67,297.15,4565.0,292.009,292.1958,291.7238,292.1958,4565.0
2024-09-18 11:45:00,297.16,297.23,296.85,297.04,2405.0,292.2057,292.2745,291.9008,292.0877,2405.0
2024-09-18 11:50:00,297.26,297.36,296.7,296.7,61677.0,292.304,292.4023,291.7533,291.7533,61677.0
2024-09-18 11:55:00,296.59,296.76,296.37,296.6,4139.0,291.6452,291.8123,291.4288,291.655,4139.0
2024-09-18 12:00:00,296.53,296.7,296.19,296.7,4620.0,291.5862,291.7533,291.2518,291.7533,4620.0
2024-09-18 12:05:00,296.72,297.19,296.6,297.09,2694.0,291.773,292.2352,291.655,292.1368,2694.0
2024-09-18 12:10:00,297.24,297.32,296.95,297.08,4450.0,292.2843,292.363,291.9992,292.127,4450.0
2024-09-18 12:15:00,297.08,297.39,297.08,297.25,974.0,292.127,292.4318,292.127,292.2942,974.0
2024-09-18 12:20:00,297.18,297.19,296.9,297.02,2887.0,292.2253,292.2352,291.95,292.068,2887.0
2024-09-18 12:25:00,297.09,297.17,297.0,297.01,3576.0,292.1368,292.2155,292.0483,292.0582,3576.0
2024-09-18 12:30:00,297.0,297.46,296.99,297.26,2005.0,292.0483,292.5007,292.0385,292.304,2005.0
2024-09-18 12:35:00,297.44,297.58,297.18,297.2,2936.0,292.481,292.6187,292.2253,292.245,2936.0
2024-09-18 12:40:00,297.3,297.57,297.14,297.22,2290.0,292.3433,292.6088,292.186,292.2647,2290.0
2024-09-18 12:45:00,297.0,297.55,297.0,297.24,1900.0,292.0483,292.5892,292.0483,292.2843,1900.0
2024-09-18 12:50:00,297.49,297.49,297.17,297.26,400.0,292.5302,292.5302,292.2155,292.304,400.0
2024-09-18 12:55:00,297.29,297.57,297.22,297.51,1267.0,292.3335,292.6088,292.2647,292.5498,1267.0
2024-09-18 13:00:00,297.44,297.52,297.25,297.25,895.0,292.481,292.5597,292.2942,292.2942,895.0
2024-09-18 13:05:00,297.25,297.25,297.18,297.19,800.0,292.2942,292.2942,292.2253,292.2352,800.0
2024-09-18 13:10:00,297.16,297.3,297.07,297.28,2680.0,292.2057,292.3433,292.1172,292.3237,2680.0
2024-09-18 13:15:00,297.16,297.64,297.16,297.4,2075.0,292.2057,292.6777,292.2057,292.4417,2075.0
2024-09-18 13:20:00,297.43,297.46,296.93,296.93,2922.0,292.4712,292.5007,291.9795,291.9795,2922.0
2024-09-18 13:25:00,296.89,297.25,296.89,297.25,4415.0,291.9402,292.2942,291.9402,292.2942,4415.0
2024-09-18 13:30:00,297.25,297.48,297.14,297.38,4463.0,292.2942,292.5203,292.186,292.422,4463.0
2024-09-18 13:35:00,297.32,297.48,297.02,297.06,2872.0,292.363,292.5203,292.068,292.1073,2872.0
2024-09-18 13:40:00,297.08,297.34,297.07,297.15,5160.0,292.127,292.3827,292.1172,292.1958,5160.0
2024-09-18 13:45:00,297.2,297.59,296.85,297.09,6076.0,292.245,292.6285,291.9008,292.1368,6076.0
2024-09-18 13:50:00,297.03,297.22,296.85,297.14,6895.0,292.0778,292.2647,291.9008,292.186,6895.0
2024-09-18 13:55:00,296.96,297.33,296.8,297.33,4650.0,292.009,292.3728,291.8517,292.3728,4650.0
2024-09-18 14:00:00,296.74,300.11,296.74,299.68,16983.0,291.7927,295.1065,291.7927,294.6836,16983.0
2024-09-18 14:05:00,299.26,299.41,298.61,298.91,2310.0,294.2706,294.4181,293.6315,293.9265,2310.0
2024-09-18 14:10:00,298.62,298.82,297.15,297.64,7603.0,293.6413,293.838,292.1958,292.6777,7603.0
2024-09-18 14:15:00,298.02,298.79,297.89,298.62,1841.0,293.0513,293.8085,292.9235,293.6413,1841.0
2024-09-18 14:20:00,298.59,298.9,298.0,298.65,4337.0,293.6118,293.9166,293.0317,293.6708,4337.0
2024-09-18 14:25:00,299.0,299.58,298.64,299.58,4221.0,294.015,294.5853,293.661,294.5853,4221.0
2024-09-18 14:30:00,299.55,300.35,299.55,300.16,3999.0,294.5558,295.3425,294.5558,295.1556,3999.0
2024-09-18 14:35:00,299.98,300.79,298.75,300.43,14309.0,294.9786,295.7751,293.7691,295.4211,14309.0
2024-09-18 14:40:00,300.63,301.01,298.57,298.65,7516.0,295.6178,295.9915,293.5921,293.6708,7516.0
2024-09-18 14:45:00,298.93,299.85,298.89,299.13,2677.0,293.9461,294.8508,293.9068,294.1428,2677.0
2024-09-18 14:50:00,299.37,299.81,299.17,299.71,4806.0,294.3788,294.8115,294.1821,294.7131,4806.0
2024-09-18 14:55:00,299.45,300.2,298.5,298.94,7444.0,294.4575,295.195,293.5233,293.956,7444.0
2024-09-18 15:00:00,298.59,298.85,298.42,298.54,1680.0,293.6118,293.8675,293.4447,293.5626,1680.0
2024-09-18 15:05:00,298.3,298.41,297.86,298.1,6944.0,293.3267,293.4348,292.894,293.13,6944.0
2024-09-18 15:10:00,298.15,299.66,297.88,299.38,3469.0,293.1792,294.664,292.9137,294.3886,3469.0
2024-09-18 15:15:00,299.68,300.0,299.31,299.88,4814.0,294.6836,294.9983,294.3198,294.8803,4814.0
2024-09-18 15:20:00,299.6,299.71,298.0,299.04,4659.0,294.605,294.7131,293.0317,294.0543,4659.0
2024-09-18 15:25:00,299.01,300.11,299.01,299.3,4085.0,294.0248,295.1065,294.0248,294.31,4085.0
2024-09-18 15:30:00,299.67,299.73,298.28,298.28,7245.0,294.6738,294.7328,293.307,293.307,7245.0
2024-09-18 15:35:00,298.35,298.9,298.04,298.26,8269.0,293.3758,293.9166,293.071,293.2873,8269.0
2024-09-18 15:40:00,298.64,298.66,297.85,297.85,10058.0,293.661,293.6806,292.8842,292.8842,10058.0
2024-09-18 15:45:00,297.75,298.12,297.3,297.56,11806.0,292.7858,293.1497,292.3433,292.599,11806.0
2024-09-18 15:50:00,297.76,298.69,297.37,298.47,33065.0,292.7957,293.7101,292.4122,293.4938,33065.0
2024-09-18 15:55:00,298.45,298.9,298.0,298.15,64973.0,293.4742,293.9166,293.0317,293.1792,64973.0
2024-09-19 09:30:00,304.13,308.0,301.79,302.97,97540.0,299.0595,302.8649,296.7585,297.9188,97540.0
2024-09-19 09:35:00,302.97,305.5,302.97,304.05,42970.0,297.9188,300.4066,297.9188,298.9808,42970.0
2024-09-19 09:40:00,303.77,304.02,302.16,302.63,21515.0,298.7055,298.9513,297.1223,297.5845,21515.0
2024-09-19 09:45:00,302.64,303.66,302.0,303.41,14021.0,297.5943,298.5973,296.965,298.3515,14021.0
2024-09-19 09:50:00,303.5,304.07,302.74,302.97,17837.0,298.44,299.0005,297.6926,297.9188,17837.0
2024-09-19 09:55:00,303.34,304.54,303.34,304.29,14244.0,298.2826,299.4626,298.2826,299.2168,14244.0
2024-09-19 10:00:00,304.14,304.65,303.34,303.49,20166.0,299.0693,299.5708,298.2826,298.4301,20166.0
2024-09-19 10:05:00,303.73,303.73,302.31,302.85,7488.0,298.6661,298.6661,297.2698,297.8008,7488.0
2024-09-19 10:10:00,302.6,303.4,302.19,302.78,15500.0,297.555,298.3416,297.1518,297.732,15500.0
2024-09-19 10:15:00,302.87,303.25,302.37,302.84,3435.0,297.8205,298.1941,297.3288,297.791,3435.0
2024-09-19 10:20:00,302.68,303.63,302.46,303.36,4369.0,297.6336,298.5678,297.4173,298.3023,4369.0
2024-09-19 10:25:00,303.31,304.0,302.86,303.63,14745.0,298.2531,298.9316,297.8106,298.5678,14745.0
2024-09-19 10:30:00,303.63,304.85,303.41,303.42,33789.0,298.5678,299.7674,298.3515,298.3613,33789.0
2024-09-19 10:35:00,303.38,303.86,303.12,303.85,3667.0,298.322,298.794,298.0663,298.7841,3667.0
2024-09-19 10:40:00,303.95,303.96,303.01,303.45,2400.0,298.8825,298.8923,297.9581,298.3908,2400.0
2024-09-19 10:45:00,303.3,303.3,302.48,302.99,8009.0,298.2433,298.2433,297.437,297.9385,8009.0
2024-09-19 10:50:00,302.98,303.69,302.97,303.35,8336.0,297.9286,298.6268,297.9188,298.2925,8336.0
2024-09-19 10:55:00,303.43,303.87,303.32,303.85,16941.0,298.3711,298.8038,298.263,298.7841,16941.0
2024-09-19 11:00:00,303.72,303.96,303.08,303.96,3777.0,298.6563,298.8923,298.027,298.8923,3777.0
2024-09-19 11:05:00,303.66,303.66,302.99,303.27,4303.0,298.5973,298.5973,297.9385,298.2138,4303.0
2024-09-19 11:10:00,303.42,303.56,302.8,302.94,6595.0,298.3613,298.499,297.7516,297.8893,6595.0
2024-09-19 11:15:00,302.94,303.55,302.9,303.34,5347.0,297.8893,298.4891,297.85,298.2826,5347.0
2024-09-19 11:20:00,303.44,304.18,303.35,304.03,9722.0,298.381,299.1086,298.2925,298.9611,9722.0
2024-09-19 11:25:00,304.01,304.01,303.08,303.25,13864.0,298.9415,298.9415,298.027,298.1941,13864.0
2024-09-19 11:30:00,303.39,303.56,303.05,303.3,6995.0,298.3318,298.499,297.9975,298.2433,6995.0
2024-09-19 11:35:00,303.34,303.78,303.15,303.78,4008.0,298.2826,298.7153,298.0958,298.7153,4008.0
2024-09-19 11:40:00,303.86,303.96,303.45,303.56,6683.0,298.794,298.8923,298.3908,298.499,6683.0
2024-09-19 11:45:00,303.52,303.81,303.44,303.52,7367.0,298.4596,298.7448,298.381,298.4596,7367.0
2024-09-19 11:50:00,303.3,303.59,302.89,302.99,7058.0,298.2433,298.5285,297.8401,297.9385,7058.0
2024-09-19 11:55:00,302.98,303.11,302.83,303.07,13358.0,297.9286,298.0565,297.7811,298.0171,13358.0
2024-09-19 12:00:00,303.07,303.84,302.95,303.78,4905.0,298.0171,298.7743,297.8991,298.7153,4905.0
2024-09-19 12:05:00,303.61,304.24,303.52,303.69,10806.0,298.5481,299.1676,298.4596,298.6268,10806.0
2024-09-19 12:10:00,303.69,303.81,303.14,303.6,4075.0,298.6268,298.7448,298.086,298.5383,4075.0
2024-09-19 12:15:00,303.6,304.11,303.6,303.74,4163.0,298.5383,299.0398,298.5383,298.676,4163.0
2024-09-19 12:20:00,303.86,303.91,303.5,303.57,3970.0,298.794,298.8431,298.44,298.5088,3970.0
2024-09-19 12:25:00,303.57,303.98,303.54,303.97,8685.0,298.5088,298.912,298.4793,298.9021,8685.0
2024-09-19 12:30:00,304.0,304.38,303.8,303.98,15067.0,298.9316,299.3053,298.735,298.912,15067.0
2024-09-19 12:35:00,303.87,304.28,303.65,304.22,35163.0,298.8038,299.207,298.5875,299.148,35163.0
2024-09-19 12:40:00,304.17,304.91,304.15,304.63,8419.0,299.0988,299.8264,299.0791,299.5511,8419.0
2024-09-19 12:45:00,304.63,304.86,304.07,304.25,13186.0,299.5511,299.7773,299.0005,299.1775,13186.0
2024-09-19 12:50:00,304.5,305.0,304.11,304.87,6192.0,299.4233,299.9149,299.0398,299.7871,6192.0
2024-09-19 12:55:00,304.8,304.95,304.22,304.77,12857.0,299.7183,299.8658,299.148,299.6888,12857.0
2024-09-19 13:00:00,304.64,304.69,304.11,304.37,7812.0,299.5609,299.6101,299.0398,299.2955,7812.0
2024-09-19 13:05:00,304.35,304.48,304.13,304.41,4704.0,299.2758,299.4036,299.0595,299.3348,4704.0
2024-09-19 13:10:00,304.44,304.45,304.12,304.21,7672.0,299.3643,299.3741,299.0496,299.1381,7672.0
2024-09-19 13:15:00,304.25,304.38,304.13,304.32,3522.0,299.1775,299.3053,299.0595,299.2463,3522.0
2024-09-19 13:20:00,304.26,304.63,304.22,304.51,3684.0,299.1873,299.5511,299.148,299.4331,3684.0
2024-09-19 13:25:00,304.67,304.75,304.28,304.28,5818.0,299.5904,299.6691,299.207,299.207,5818.0
2024-09-19 13:30:00,304.43,305.0,304.41,304.65,20259.0,299.3544,299.9149,299.3348,299.5708,20259.0
2024-09-19 13:35:00,304.82,305.34,304.67,304.77,22274.0,299.7379,300.2493,299.5904,299.6888,22274.0
2024-09-19 13:40:00,304.84,305.28,304.66,304.93,14060.0,299.7576,300.1903,299.5806,299.8461,14060.0
2024-09-19 13:45:00,304.88,305.12,304.58,304.59,6569.0,299.7969,300.0329,299.5019,299.5118,6569.0
2024-09-19 13:50:00,304.65,304.92,304.49,304.75,19379.0,299.5708,299.8363,299.4134,299.6691,19379.0
2024-09-19 13:55:00,304.8,304.81,304.44,304.44,4882.0,299.7183,299.7281,299.3643,299.3643,4882.0
2024-09-19 14:00:00,304.46,304.47,304.0,304.11,10651.0,299.3839,299.3938,298.9316,299.0398,10651.0
2024-09-19 14:05:00,304.22,304.32,304.05,304.3,7862.0,299.148,299.2463,298.9808,299.2266,7862.0
2024-09-19 14:10:00,304.24,304.42,303.7,303.87,7277.0,299.1676,299.3446,298.6366,298.8038,7277.0
2024-09-19 14:15:00,303.81,304.04,302.9,303.18,23925.0,298.7448,298.971,297.85,298.1253,23925.0
2024-09-19 14:20:00,303.32,303.37,302.98,303.05,15513.0,298.263,298.3121,297.9286,297.9975,15513.0
2024-09-19 14:25:00,303.16,303.52,302.88,303.31,18311.0,298.1056,298.4596,297.8303,298.2531,18311.0
2024-09-19 14:30:00,303.27,303.73,303.27,303.5,21379.0,298.2138,298.6661,298.2138,298.44,21379.0
2024-09-19 14:35:00,303.41,303.55,302.92,303.05,27692.0,298.3515,298.4891,297.8696,297.9975,27692.0
2024-09-19 14:40:00,302.91,303.37,302.89,303.24,40269.0,297.8598,298.3121,297.8401,298.1843,40269.0
2024-09-19 14:45:00,303.15,303.24,302.7,302.82,32344.0,298.0958,298.1843,297.6533,297.7713,32344.0
2024-09-19 14:50:00,302.79,302.83,302.27,302.65,32110.0,297.7418,297.7811,297.2305,297.6041,32110.0
2024-09-19 14:55:00,302.65,303.0,302.58,302.71,24223.0,297.6041,297.9483,297.5353,297.6631,24223.0
2024-09-19 15:00:00,302.8,302.81,302.31,302.7,29610.0,297.7516,297.7615,297.2698,297.6533,29610.0
2024-09-19 15:05:00,302.81,302.81,301.89,302.18,30984.0,297.7615,297.7615,296.8568,297.142,30984.0
2024-09-19 15:10:00,302.1,302.23,301.21,301.32,58782.0,297.0633,297.1911,296.1881,296.2963,58782.0
2024-09-19 15:15:00,301.42,301.42,300.74,300.93,52653.0,296.3946,296.3946,295.726,295.9128,52653.0
2024-09-19 15:20:00,300.68,300.94,300.26,300.88,40118.0,295.667,295.9226,295.254,295.8636,40118.0
2024-09-19 15:25:00,300.87,301.07,300.65,300.67,34708.0,295.8538,296.0505,295.6375,295.6571,34708.0
2024-09-19 15:30:00,300.64,300.95,300.32,300.85,33272.0,295.6276,295.9325,295.313,295.8341,33272.0
2024-09-19 15:35:00,300.95,301.0,300.46,300.64,27922.0,295.9325,295.9816,295.4506,295.6276,27922.0
2024-09-19 15:40:00,300.57,300.83,300.51,300.76,43147.0,295.5588,295.8145,295.4998,295.7456,43147.0
2024-09-19 15:45:00,300.69,300.93,300.57,300.66,57095.0,295.6768,295.9128,295.5588,295.6473,57095.0
2024-09-19 15:50:00,300.6,300.68,297.87,299.36,130623.0,295.5883,295.667,292.9038,294.369,130623.0
2024-09-19 15:55:00,299.26,300.7,298.93,300.33,211227.0,294.2706,295.6866,293.9461,295.3228,211227.0
2024-09-20 09:30:00,260.78,262.57,259.01,260.15,976090.0,256.4322,258.1924,254.6917,255.8127,976090.0
2024-09-20 09:35:00,260.29,260.62,257.62,258.79,514994.0,255.9504,256.2749,253.3249,254.4754,514994.0
2024-09-20 09:40:00,258.79,260.0,256.7,257.17,477229.0,254.4754,255.6652,252.4202,252.8824,477229.0
2024-09-20 09:45:00,257.06,257.21,256.0,256.6,367574.0,252.7742,252.9217,251.7319,252.3219,367574.0
2024-09-20 09:50:00,256.59,257.79,255.97,257.11,345137.0,252.3121,253.492,251.7024,252.8234,345137.0
2024-09-20 09:55:00,257.07,257.13,255.97,256.09,193914.0,252.7841,252.843,251.7024,251.8204,193914.0
2024-09-20 10:00:00,256.04,257.22,255.66,256.94,220083.0,251.7712,252.9315,251.3976,252.6562,220083.0
2024-09-20 10:05:00,257.02,257.2,255.7,256.2,214866.0,252.7349,252.9119,251.4369,251.9286,214866.0
2024-09-20 10:10:00,256.23,256.88,255.75,255.75,272068.0,251.9581,252.5972,251.4861,251.4861,272068.0
2024-09-20 10:15:00,255.75,256.69,255.4,256.39,261694.0,251.4861,252.4104,251.1419,252.1154,261694.0
2024-09-20 10:20:00,256.32,256.58,256.01,256.3,130246.0,252.0466,252.3022,251.7417,252.0269,130246.0
2024-09-20 10:25:00,256.31,257.29,255.7,255.77,229735.0,252.0367,253.0004,251.4369,251.5057,229735.0
2024-09-20 10:30:00,255.73,255.89,255.33,255.5,164657.0,251.4664,251.6237,251.0731,251.2402,164657.0
2024-09-20 10:35:00,255.5,255.7,255.12,255.26,155079.0,251.2402,251.4369,250.8666,251.0042,155079.0
2024-09-20 10:40:00,255.23,255.7,255.05,255.12,146107.0,250.9747,251.4369,250.7977,250.8666,146107.0
2024-09-20 10:45:00,255.1,255.25,254.63,254.66,255013.0,250.8469,250.9944,250.3847,250.4142,255013.0
2024-09-20 10:50:00,254.7,254.71,254.01,254.08,253086.0,250.4536,250.4634,249.7751,249.8439,253086.0
2024-09-20 10:55:00,254.07,254.33,253.5,254.32,242923.0,249.8341,250.0897,249.2736,250.0799,242923.0
2024-09-20 11:00:00,254.24,254.59,253.75,254.08,148418.0,250.0012,250.3454,249.5194,249.8439,148418.0
2024-09-20 11:05:00,254.09,254.46,254.01,254.35,78384.0,249.8537,250.2176,249.7751,250.1094,78384.0
2024-09-20 11:10:00,254.41,254.64,254.25,254.5,80109.0,250.1684,250.3946,250.0111,250.2569,80109.0
2024-09-20 11:15:00,254.51,254.55,254.3,254.36,85644.0,250.2667,250.3061,250.0602,250.1192,85644.0
2024-09-20 11:20:00,254.45,255.26,254.3,255.23,107580.0,250.2077,251.0042,250.0602,250.9747,107580.0
2024-09-20 11:25:00,255.26,255.73,255.11,255.68,109990.0,251.0042,251.4664,250.8567,251.4172,109990.0
2024-09-20 11:30:00,255.65,256.44,255.64,256.22,115096.0,251.3877,252.1646,251.3779,251.9482,115096.0
2024-09-20 11:35:00,256.25,257.21,256.21,256.39,183354.0,251.9777,252.9217,251.9384,252.1154,183354.0
2024-09-20 11:40:00,256.41,256.88,256.29,256.76,104220.0,252.1351,252.5972,252.0171,252.4792,104220.0
2024-09-20 11:45:00,256.76,256.82,256.26,256.73,110067.0,252.4792,252.5382,251.9876,252.4497,110067.0
2024-09-20 11:50:00,256.74,256.91,256.6,256.69,123687.0,252.4596,252.6267,252.3219,252.4104,123687.0
2024-09-20 11:55:00,256.7,257.5,256.69,257.46,119296.0,252.4202,253.2069,252.4104,253.1675,119296.0
2024-09-20 12:00:00,257.5,257.7,257.43,257.62,104570.0,253.2069,253.4035,253.138,253.3249,104570.0
2024-09-20 12:05:00,257.58,258.58,257.57,258.56,124552.0,253.2855,254.2689,253.2757,254.2492,124552.0
2024-09-20 12:10:00,258.56,258.71,258.0,258.37,161613.0,254.2492,254.3967,253.6985,254.0624,161613.0
2024-09-20 12:15:00,258.31,258.67,258.29,258.42,85533.0,254.0034,254.3574,253.9837,254.1115,85533.0
2024-09-20 12:20:00,258.6,258.97,258.6,258.88,159004.0,254.2885,254.6524,254.2885,254.5639,159004.0
2024-09-20 12:25:00,258.93,259.14,258.75,259.13,168537.0,254.613,254.8195,254.436,254.8097,168537.0
2024-09-20 12:30:00,259.14,259.54,259.11,259.31,95882.0,254.8195,255.2129,254.79,254.9867,95882.0
2024-09-20 12:35:00,259.31,259.75,259.18,259.57,142451.0,254.9867,255.4194,254.8589,255.2424,142451.0
2024-09-20 12:40:00,259.54,259.97,259.53,259.88,55124.0,255.2129,255.6357,255.203,255.5472,55124.0
2024-09-20 12:45:00,259.9,260.0,259.75,259.9,119404.0,255.5669,255.6652,255.4194,255.5669,119404.0
2024-09-20 12:50:00,259.89,260.64,259.84,260.51,141401.0,255.557,256.2945,255.5079,256.1667,141401.0
2024-09-20 12:55:00,260.55,260.65,259.4,259.66,128730.0,256.206,256.3044,255.0752,255.3309,128730.0
2024-09-20 13:00:00,259.71,259.78,258.92,258.92,111853.0,255.38,255.4489,254.6032,254.6032,111853.0
2024-09-20 13:05:00,258.94,258.94,258.52,258.76,57613.0,254.6229,254.6229,254.2099,254.4459,57613.0
2024-09-20 13:10:00,258.7,259.38,258.65,259.35,42932.0,254.3869,255.0555,254.3377,255.026,42932.0
2024-09-20 13:15:00,259.2,259.27,258.41,258.41,71825.0,254.8785,254.9474,254.1017,254.1017,71825.0
2024-09-20 13:20:00,258.42,259.01,258.26,258.92,67114.0,254.1115,254.6917,253.9542,254.6032,67114.0
2024-09-20 13:25:00,258.99,259.25,258.56,258.93,33676.0,254.672,254.9277,254.2492,254.613,33676.0
2024-09-20 13:30:00,258.95,259.87,258.9,259.74,46055.0,254.6327,255.5374,254.5835,255.4095,46055.0
2024-09-20 13:35:00,259.62,259.87,259.57,259.76,29513.0,255.2915,255.5374,255.2424,255.4292,29513.0
2024-09-20 13:40:00,259.78,260.31,259.74,260.0,52400.0,255.4489,255.97,255.4095,255.6652,52400.0
2024-09-20 13:45:00,260.05,260.49,259.81,259.91,84785.0,255.7144,256.147,255.4784,255.5767,84785.0
2024-09-20 13:50:00,259.91,260.09,259.46,259.47,69917.0,255.5767,255.7537,255.1342,255.144,69917.0
2024-09-20 13:55:00,259.47,259.55,259.11,259.38,44745.0,255.144,255.2227,254.79,255.0555,44745.0
2024-09-20 14:00:00,259.44,259.57,259.21,259.4,18723.0,255.1145,255.2424,254.8884,255.0752,18723.0
2024-09-20 14:05:00,259.46,259.6,259.01,259.27,33382.0,255.1342,255.2719,254.6917,254.9474,33382.0
2024-09-20 14:10:00,259.15,259.6,259.01,259.27,30895.0,254.8294,255.2719,254.6917,254.9474,30895.0
2024-09-20 14:15:00,259.26,259.33,259.0,259.29,20725.0,254.9375,255.0064,254.6819,254.967,20725.0
2024-09-20 14:20:00,259.38,259.39,258.41,258.41,57219.0,255.0555,255.0654,254.1017,254.1017,57219.0
2024-09-20 14:25:00,258.36,258.95,258.36,258.9,34527.0,254.0525,254.6327,254.0525,254.5835,34527.0
2024-09-20 14:30:00,258.82,259.04,258.82,258.82,23842.0,254.5049,254.7212,254.5049,254.5049,23842.0
2024-09-20 14:35:00,258.84,258.84,258.58,258.66,62196.0,254.5245,254.5245,254.2689,254.3475,62196.0
2024-09-20 14:40:00,258.69,258.69,258.05,258.66,93798.0,254.377,254.377,253.7477,254.3475,93798.0
2024-09-20 14:45:00,258.58,258.77,258.58,258.58,22746.0,254.2689,254.4557,254.2689,254.2689,22746.0
2024-09-20 14:50:00,258.58,258.73,258.47,258.7,43317.0,254.2689,254.4164,254.1607,254.3869,43317.0
2024-09-20 14:55:00,258.63,258.68,258.51,258.67,27071.0,254.318,254.3672,254.2,254.3574,27071.0
2024-09-20 15:00:00,258.68,259.11,258.65,259.01,48992.0,254.3672,254.79,254.3377,254.6917,48992.0
2024-09-20 15:05:00,259.02,259.03,258.08,258.33,103292.0,254.7015,254.7114,253.7772,254.023,103292.0
2024-09-20 15:10:00,258.33,258.43,257.62,258.0,86836.0,254.023,254.1214,253.3249,253.6985,86836.0
2024-09-20 15:15:00,258.02,258.02,256.8,256.87,115322.0,253.7182,253.7182,252.5186,252.5874,115322.0
2024-09-20 15:20:00,256.85,257.5,256.84,257.39,98282.0,252.5677,253.2069,252.5579,253.0987,98282.0
2024-09-20 15:25:00,257.36,257.39,256.2,256.34,112057.0,253.0692,253.0987,251.9286,252.0662,112057.0
2024-09-20 15:30:00,256.3,256.63,255.94,256.41,93806.0,252.0269,252.3514,251.6729,252.1351,93806.0
2024-09-20 15:35:00,256.35,256.61,255.91,256.29,126095.0,252.0761,252.3317,251.6434,252.0171,126095.0
2024-09-20 15:40:00,256.29,256.35,255.76,255.84,96074.0,252.0171,252.0761,251.4959,251.5746,96074.0
2024-09-20 15:45:00,255.83,255.83,255.44,255.49,137177.0,251.5647,251.5647,251.1812,251.2304,137177.0
2024-09-20 15:50:00,255.5,256.17,255.15,255.45,212699.0,251.2402,251.8991,250.8961,251.1911,212699.0
2024-09-20 15:55:00,255.49,255.49,254.62,254.65,365646.0,251.2304,251.2304,250.3749,250.4044,365646.0
2024-09-23 09:30:00,255.51,259.44,255.5,258.12,283726.0,251.2501,255.1145,251.2402,253.8165,283726.0
2024-09-23 09:35:00,258.05,258.98,256.8,257.91,91031.0,253.7477,254.6622,252.5186,253.61,91031.0
2024-09-23 09:40:00,257.74,258.86,257.42,257.86,61791.0,253.4429,254.5442,253.1282,253.5609,61791.0
2024-09-23 09:45:00,257.89,258.22,255.85,256.81,56336.0,253.5904,253.9149,251.5844,252.5284,56336.0
2024-09-23 09:50:00,257.04,257.99,256.84,256.84,65053.0,252.7546,253.6887,252.5579,252.5579,65053.0
2024-09-23 09:55:00,256.84,257.3,256.08,256.69,48563.0,252.5579,253.0102,251.8106,252.4104,48563.0
2024-09-23 10:00:00,256.84,257.83,256.64,257.32,37046.0,252.5579,253.5314,252.3612,253.0299,37046.0
2024-09-23 10:05:00,257.32,258.12,257.1,257.57,48482.0,253.0299,253.8165,252.8136,253.2757,48482.0
2024-09-23 10:10:00,257.31,257.63,257.0,257.58,28374.0,253.02,253.3347,252.7152,253.2855,28374.0
2024-09-23 10:15:00,257.52,257.68,257.19,257.56,15444.0,253.2265,253.3839,252.902,253.2659,15444.0
2024-09-23 10:20:00,257.6,257.66,257.19,257.19,28945.0,253.3052,253.3642,252.902,252.902,28945.0
2024-09-23 10:25:00,257.15,257.44,256.77,257.42,22206.0,252.8627,253.1479,252.4891,253.1282,22206.0
2024-09-23 10:30:00,257.41,257.74,256.95,257.57,28813.0,253.1184,253.4429,252.6661,253.2757,28813.0
2024-09-23 10:35:00,257.51,258.0,257.21,257.25,37370.0,253.2167,253.6985,252.9217,252.961,37370.0
2024-09-23 10:40:00,257.18,257.73,257.12,257.73,33199.0,252.8922,253.433,252.8332,253.433,33199.0
2024-09-23 10:45:00,257.66,257.9,257.29,257.31,18370.0,253.3642,253.6002,253.0004,253.02,18370.0
2024-09-23 10:50:00,257.67,258.3,257.59,258.04,37320.0,253.374,253.9935,253.2954,253.7379,37320.0
2024-09-23 10:55:00,258.1,258.8,258.1,258.61,51741.0,253.7969,254.4852,253.7969,254.2984,51741.0
2024-09-23 11:00:00,258.59,258.89,258.37,258.87,44433.0,254.2787,254.5737,254.0624,254.554,44433.0
2024-09-23 11:05:00,258.76,258.76,257.53,257.85,48649.0,254.4459,254.4459,253.2364,253.551,48649.0
2024-09-23 11:10:00,257.8,258.32,257.64,258.09,23755.0,253.5019,254.0132,253.3445,253.787,23755.0
2024-09-23 11:15:00,258.22,258.24,257.17,257.42,23244.0,253.9149,253.9345,252.8824,253.1282,23244.0
2024-09-23 11:20:00,257.32,257.49,256.8,257.42,21309.0,253.0299,253.197,252.5186,253.1282,21309.0
2024-09-23 11:25:00,257.41,258.01,257.34,257.88,15598.0,253.1184,253.7084,253.0495,253.5805,15598.0
2024-09-23 11:30:00,257.89,258.0,257.6,257.66,8200.0,253.5904,253.6985,253.3052,253.3642,8200.0
2024-09-23 11:35:00,257.75,258.16,257.68,257.94,12844.0,253.4527,253.8559,253.3839,253.6395,12844.0
2024-09-23 11:40:00,257.92,258.12,257.84,258.03,18093.0,253.6199,253.8165,253.5412,253.728,18093.0
2024-09-23 11:45:00,257.99,258.02,257.48,257.76,17879.0,253.6887,253.7182,253.1872,253.4625,17879.0
2024-09-23 11:50:00,257.76,258.25,257.76,258.18,13827.0,253.4625,253.9444,253.4625,253.8755,13827.0
2024-09-23 11:55:00,258.11,258.73,257.84,257.91,18829.0,253.8067,254.4164,253.5412,253.61,18829.0
2024-09-23 12:00:00,257.83,257.85,257.24,257.51,8829.0,253.5314,253.551,252.9512,253.2167,8829.0
2024-09-23 12:05:00,257.61,257.85,257.51,257.82,5380.0,253.315,253.551,253.2167,253.5215,5380.0
2024-09-23 12:10:00,257.67,258.22,257.66,258.06,9279.0,253.374,253.9149,253.3642,253.7575,9279.0
2024-09-23 12:15:00,258.12,258.52,257.94,258.27,12865.0,253.8165,254.2099,253.6395,253.964,12865.0
2024-09-23 12:20:00,258.2,258.36,257.99,258.19,13682.0,253.8952,254.0525,253.6887,253.8854,13682.0
2024-09-23 12:25:00,258.26,258.75,258.25,258.63,20884.0,253.9542,254.436,253.9444,254.318,20884.0
2024-09-23 12:30:00,258.65,258.92,258.54,258.85,22195.0,254.3377,254.6032,254.2295,254.5344,22195.0
2024-09-23 12:35:00,258.85,258.92,258.47,258.81,16266.0,254.5344,254.6032,254.1607,254.495,16266.0
2024-09-23 12:40:00,258.74,259.79,258.74,259.75,75631.0,254.4262,255.4587,254.4262,255.4194,75631.0
2024-09-23 12:45:00,259.69,260.0,259.09,259.36,25696.0,255.3604,255.6652,254.7704,255.0359,25696.0
2024-09-23 12:50:00,259.18,259.9,259.17,259.87,14599.0,254.8589,255.5669,254.849,255.5374,14599.0
2024-09-23 12:55:00,259.79,260.01,259.27,259.4,26871.0,255.4587,255.675,254.9474,255.0752,26871.0
2024-09-23 13:00:00,259.41,259.73,259.04,259.64,19966.0,255.085,255.3997,254.7212,255.3112,19966.0
2024-09-23 13:05:00,259.55,260.1,259.48,260.1,20737.0,255.2227,255.7635,255.1539,255.7635,20737.0
2024-09-23 13:10:00,260.1,260.21,259.77,260.06,27917.0,255.7635,255.8717,255.439,255.7242,27917.0
2024-09-23 13:15:00,259.97,260.05,259.56,260.05,15635.0,255.6357,255.7144,255.2325,255.7144,15635.0
2024-09-23 13:20:00,259.9,260.08,259.65,259.72,12395.0,255.5669,255.7439,255.321,255.3899,12395.0
2024-09-23 13:25:00,259.69,259.69,259.16,259.38,16450.0,255.3604,255.3604,254.8392,255.0555,16450.0
2024-09-23 13:30:00,259.49,260.08,259.4,260.08,14768.0,255.1637,255.7439,255.0752,255.7439,14768.0
2024-09-23 13:35:00,260.1,260.26,259.82,260.01,17444.0,255.7635,255.9209,255.4882,255.675,17444.0
2024-09-23 13:40:00,260.05,260.36,260.01,260.27,22538.0,255.7144,256.0192,255.675,255.9307,22538.0
2024-09-23 13:45:00,260.26,260.45,260.13,260.38,18922.0,255.9209,256.1077,255.793,256.0389,18922.0
2024-09-23 13:50:00,260.38,260.43,259.77,259.9,9323.0,256.0389,256.088,255.439,255.5669,9323.0
2024-09-23 13:55:00,259.77,260.05,259.77,259.92,18755.0,255.439,255.7144,255.439,255.5865,18755.0
2024-09-23 14:00:00,259.87,260.13,259.77,260.01,28743.0,255.5374,255.793,255.439,255.675,28743.0
2024-09-23 14:05:00,260.03,260.51,260.02,260.46,16508.0,255.6947,256.1667,255.6849,256.1175,16508.0
2024-09-23 14:10:00,260.44,260.7,260.27,260.6,34716.0,256.0979,256.3535,255.9307,256.2552,34716.0
2024-09-23 14:15:00,260.5,260.6,260.35,260.52,12436.0,256.1569,256.2552,256.0094,256.1765,12436.0
2024-09-23 14:20:00,260.47,260.73,260.41,260.59,16967.0,256.1274,256.383,256.0684,256.2454,16967.0
2024-09-23 14:25:00,260.64,260.67,260.26,260.43,22852.0,256.2945,256.324,255.9209,256.088,22852.0
2024-09-23 14:30:00,260.43,260.51,260.09,260.13,8466.0,256.088,256.1667,255.7537,255.793,8466.0
2024-09-23 14:35:00,260.24,260.57,260.0,260.5,12353.0,255.9012,256.2257,255.6652,256.1569,12353.0
2024-09-23 14:40:00,260.51,260.64,260.0,260.01,13668.0,256.1667,256.2945,255.6652,255.675,13668.0
2024-09-23 14:45:00,259.96,260.16,259.8,260.09,16930.0,255.6259,255.8225,255.4685,255.7537,16930.0
2024-09-23 14:50:00,260.05,260.16,260.01,260.13,10673.0,255.7144,255.8225,255.675,255.793,10673.0
2024-09-23 14:55:00,260.15,260.6,260.15,260.48,9143.0,255.8127,256.2552,255.8127,256.1372,9143.0
2024-09-23 15:00:00,260.52,260.59,260.27,260.53,15254.0,256.1765,256.2454,255.9307,256.1864,15254.0
2024-09-23 15:05:00,260.52,260.54,260.4,260.43,12310.0,256.1765,256.1962,256.0585,256.088,12310.0
2024-09-23 15:10:00,260.4,260.59,260.31,260.5,25181.0,256.0585,256.2454,255.97,256.1569,25181.0
2024-09-23 15:15:00,260.54,260.6,260.37,260.42,24096.0,256.1962,256.2552,256.029,256.0782,24096.0
2024-09-23 15:20:00,260.42,260.45,260.02,260.05,18943.0,256.0782,256.1077,255.6849,255.7144,18943.0
2024-09-23 15:25:00,260.05,260.16,259.88,260.16,14960.0,255.7144,255.8225,255.5472,255.8225,14960.0
2024-09-23 15:30:00,260.17,260.6,260.0,260.0,36209.0,255.8324,256.2552,255.6652,255.6652,36209.0
2024-09-23 15:35:00,260.0,260.24,259.97,260.1,20099.0,255.6652,255.9012,255.6357,255.7635,20099.0
2024-09-23 15:40:00,260.09,260.09,259.75,259.92,31129.0,255.7537,255.7537,255.4194,255.5865,31129.0
2024-09-23 15:45:00,259.92,260.15,259.92,260.13,56897.0,255.5865,255.8127,255.5865,255.793,56897.0
2024-09-23 15:50:00,260.11,260.11,259.05,259.31,52125.0,255.7734,255.7734,254.731,254.9867,52125.0
2024-09-23 15:55:00,259.34,259.53,258.76,258.82,125177.0,255.0162,255.203,254.4459,254.5049,125177.0
2024-09-24 09:30:00,259.12,261.18,259.12,260.7,65155.0,254.7999,256.8255,254.7999,256.3535,65155.0
2024-09-24 09:35:00,260.71,262.53,260.39,262.35,67309.0,256.3634,258.153,256.0487,257.976,67309.0
2024-09-24 09:40:00,262.36,263.34,262.21,263.32,95154.0,257.9859,258.9495,257.8384,258.9298,95154.0
2024-09-24 09:45:00,263.16,264.79,263.0,264.62,160150.0,258.7725,260.3753,258.6152,260.2082,160150.0
2024-09-24 09:50:00,264.67,265.22,263.38,264.33,93398.0,260.2573,260.7982,258.9888,259.923,93398.0
2024-09-24 09:55:00,264.28,264.76,263.35,264.21,32480.0,259.8738,260.3458,258.9593,259.805,32480.0
2024-09-24 10:00:00,264.31,265.5,263.9,265.41,58616.0,259.9033,261.0735,259.5002,260.985,58616.0
2024-09-24 10:05:00,265.41,265.65,264.18,264.57,49217.0,260.985,261.221,259.7755,260.159,49217.0
2024-09-24 10:10:00,264.57,265.0,263.77,265.0,39641.0,260.159,260.5818,259.3723,260.5818,39641.0
2024-09-24 10:15:00,264.92,265.74,264.8,265.32,45426.0,260.5032,261.3095,260.3852,260.8965,45426.0
2024-09-24 10:20:00,265.5,265.95,265.11,265.69,35342.0,261.0735,261.516,260.69,261.2603,35342.0
2024-09-24 10:25:00,265.72,265.95,264.53,265.09,64918.0,261.2898,261.516,260.1197,260.6703,64918.0
2024-09-24 10:30:00,265.2,265.2,264.51,264.88,38402.0,260.7785,260.7785,260.1,260.4638,38402.0
2024-09-24 10:35:00,264.63,264.77,263.56,264.4,69999.0,260.218,260.3557,259.1658,259.9918,69999.0
2024-09-24 10:40:00,264.35,264.8,264.14,264.18,20810.0,259.9427,260.3852,259.7362,259.7755,20810.0
2024-09-24 10:45:00,264.28,264.82,264.24,264.5,18933.0,259.8738,260.4048,259.8345,260.0902,18933.0
2024-09-24 10:50:00,264.5,264.9,264.04,264.89,25176.0,260.0902,260.4835,259.6378,260.4737,25176.0
2024-09-24 10:55:00,264.9,265.29,264.62,265.09,26271.0,260.4835,260.867,260.2082,260.6703,26271.0
2024-09-24 11:00:00,265.0,265.0,264.37,264.91,20952.0,260.5818,260.5818,259.9623,260.4933,20952.0
2024-09-24 11:05:00,264.99,265.26,264.5,265.1,32205.0,260.572,260.8375,260.0902,260.6802,32205.0
2024-09-24 11:10:00,265.1,266.06,265.1,265.91,38005.0,260.6802,261.6242,260.6802,261.4767,38005.0
2024-09-24 11:15:00,265.69,266.09,265.63,266.07,23939.0,261.2603,261.6537,261.2013,261.634,23939.0
2024-09-24 11:20:00,266.07,266.44,265.93,266.17,31043.0,261.634,261.9978,261.4963,261.7323,31043.0
2024-09-24 11:25:00,266.16,266.54,265.95,266.07,29969.0,261.7225,262.0962,261.516,261.634,29969.0
2024-09-24 11:30:00,266.07,266.47,265.99,266.27,17565.0,261.634,262.0273,261.5553,261.8307,17565.0
2024-09-24 11:35:00,266.35,266.49,265.8,265.97,35318.0,261.9093,262.047,261.3685,261.5357,35318.0
2024-09-24 11:40:00,266.01,266.3,265.61,265.74,25640.0,261.575,261.8602,261.1817,261.3095,25640.0
2024-09-24 11:45:00,265.69,265.96,265.29,265.55,32850.0,261.2603,261.5258,260.867,261.1227,32850.0
2024-09-24 11:50:00,265.58,266.2,265.55,265.94,14544.0,261.1522,261.7618,261.1227,261.5062,14544.0
2024-09-24 11:55:00,265.9,266.04,265.43,265.8,19625.0,261.4668,261.6045,261.0047,261.3685,19625.0
2024-09-24 12:00:00,265.82,266.0,265.61,265.83,12951.0,261.3882,261.5652,261.1817,261.398,12951.0
2024-09-24 12:05:00,265.82,266.06,265.45,265.97,19433.0,261.3882,261.6242,261.0243,261.5357,19433.0
2024-09-24 12:10:00,265.97,266.26,265.67,265.74,22769.0,261.5357,261.8208,261.2407,261.3095,22769.0
2024-09-24 12:15:00,265.76,265.87,265.33,265.47,37403.0,261.3292,261.4373,260.9063,261.044,37403.0
2024-09-24 12:20:00,265.52,265.97,265.48,265.94,13880.0,261.0932,261.5357,261.0538,261.5062,13880.0
2024-09-24 12:25:00,265.97,266.25,265.34,266.18,16914.0,261.5357,261.811,260.9162,261.7422,16914.0
2024-09-24 12:30:00,266.22,266.6,266.07,266.57,21080.0,261.7815,262.1552,261.634,262.1257,21080.0
2024-09-24 12:35:00,266.53,267.04,266.4,267.03,29631.0,262.0863,262.5878,261.9585,262.578,29631.0
2024-09-24 12:40:00,267.02,267.07,266.78,266.99,10696.0,262.5682,262.6173,262.3322,262.5387,10696.0
2024-09-24 12:45:00,266.99,267.05,266.75,266.95,14367.0,262.5387,262.5977,262.3027,262.4993,14367.0
2024-09-24 12:50:00,266.95,266.95,266.42,266.51,9721.0,262.4993,262.4993,261.9782,262.0667,9721.0
2024-09-24 12:55:00,266.6,266.99,266.52,266.69,12050.0,262.1552,262.5387,262.0765,262.2437,12050.0
2024-09-24 13:00:00,266.69,266.79,266.36,266.52,12089.0,262.2437,262.342,261.9192,262.0765,12089.0
2024-09-24 13:05:00,266.61,266.9,266.61,266.71,10180.0,262.165,262.4502,262.165,262.2633,10180.0
2024-09-24 13:10:00,266.7,266.8,266.6,266.69,3877.0,262.2535,262.3518,262.1552,262.2437,3877.0
2024-09-24 13:15:00,266.72,266.75,266.47,266.67,8893.0,262.2732,262.3027,262.0273,262.224,8893.0
2024-09-24 13:20:00,266.67,266.71,266.17,266.19,18881.0,262.224,262.2633,261.7323,261.752,18881.0
2024-09-24 13:25:00,266.31,266.35,265.97,266.28,9796.0,261.87,261.9093,261.5357,261.8405,9796.0
2024-09-24 13:30:00,266.1,266.23,265.8,265.9,12976.0,261.6635,261.7913,261.3685,261.4668,12976.0
2024-09-24 13:35:00,265.89,266.08,265.5,266.07,15217.0,261.457,261.6438,261.0735,261.634,15217.0
2024-09-24 13:40:00,266.0,266.22,265.93,266.13,5634.0,261.5652,261.7815,261.4963,261.693,5634.0
2024-09-24 13:45:00,266.18,266.56,266.1,266.33,12798.0,261.7422,262.1158,261.6635,261.8897,12798.0
2024-09-24 13:50:00,266.2,266.5,266.1,266.43,11615.0,261.7618,262.0568,261.6635,261.988,11615.0
2024-09-24 13:55:00,266.43,266.62,266.35,266.57,6814.0,261.988,262.1748,261.9093,262.1257,6814.0
2024-09-24 14:00:00,266.57,266.63,266.47,266.47,12800.0,262.1257,262.1847,262.0273,262.0273,12800.0
2024-09-24 14:05:00,266.53,266.87,266.47,266.8,10517.0,262.0863,262.4207,262.0273,262.3518,10517.0
2024-09-24 14:10:00,266.81,266.95,266.75,266.87,14329.0,262.3617,262.4993,262.3027,262.4207,14329.0
2024-09-24 14:15:00,266.9,266.96,266.33,266.58,15573.0,262.4502,262.5092,261.8897,262.1355,15573.0
2024-09-24 14:20:00,266.63,266.72,266.31,266.48,11530.0,262.1847,262.2732,261.87,262.0372,11530.0
2024-09-24 14:25:00,266.49,266.77,266.49,266.62,10036.0,262.047,262.3223,262.047,262.1748,10036.0
2024-09-24 14:30:00,266.5,266.8,266.3,266.78,10079.0,262.0568,262.3518,261.8602,262.3322,10079.0
2024-09-24 14:35:00,266.75,267.06,266.68,267.05,19231.0,262.3027,262.6075,262.2338,262.5977,19231.0
2024-09-24 14:40:00,267.09,267.37,267.01,267.29,18531.0,262.637,262.9123,262.5583,262.8337,18531.0
2024-09-24 14:45:00,267.29,267.69,267.25,267.4,24337.0,262.8337,263.227,262.7943,262.9418,24337.0
2024-09-24 14:50:00,267.41,267.47,267.18,267.37,12328.0,262.9517,263.0107,262.7255,262.9123,12328.0
2024-09-24 14:55:00,267.44,267.56,266.96,267.06,16135.0,262.9812,263.0992,262.5092,262.6075,16135.0
2024-09-24 15:00:00,266.92,267.19,266.92,267.01,12425.0,262.4698,262.7353,262.4698,262.5583,12425.0
2024-09-24 15:05:00,267.14,267.64,267.01,267.56,57807.0,262.6862,263.1778,262.5583,263.0992,57807.0
2024-09-24 15:10:00,267.53,267.92,267.53,267.82,34951.0,263.0697,263.4532,263.0697,263.3548,34951.0
2024-09-24 15:15:00,267.77,267.93,267.5,267.62,15932.0,263.3057,263.463,263.0402,263.1582,15932.0
2024-09-24 15:20:00,267.65,268.05,267.64,267.88,19795.0,263.1877,263.581,263.1778,263.4138,19795.0
2024-09-24 15:25:00,267.93,268.33,267.83,268.24,24646.0,263.463,263.8563,263.3647,263.7678,24646.0
2024-09-24 15:30:00,268.09,268.15,267.7,267.72,16845.0,263.6203,263.6793,263.2368,263.2565,16845.0
2024-09-24 15:35:00,267.71,267.73,266.89,266.89,40518.0,263.2467,263.2663,262.4403,262.4403,40518.0
2024-09-24 15:40:00,266.89,267.66,266.89,267.3,35210.0,262.4403,263.1975,262.4403,262.8435,35210.0
2024-09-24 15:45:00,267.33,267.7,267.32,267.46,35810.0,262.873,263.2368,262.8632,263.0008,35810.0
2024-09-24 15:50:00,267.51,267.55,266.36,266.81,66149.0,263.05,263.0893,261.9192,262.3617,66149.0
2024-09-24 15:55:00,266.81,267.47,266.57,267.2,93655.0,262.3617,263.0107,262.1257,262.7452,93655.0
2024-09-25 09:30:00,266.01,267.77,266.01,267.77,36731.0,261.575,263.3057,261.575,263.3057,36731.0
2024-09-25 09:35:00,267.22,267.63,266.62,267.0,13116.0,262.7648,263.168,262.1748,262.5485,13116.0
2024-09-25 09:40:00,266.83,267.22,266.15,266.71,19039.0,262.3813,262.7648,261.7127,262.2633,19039.0
2024-09-25 09:45:00,266.67,266.9,266.48,266.9,10421.0,262.224,262.4502,262.0372,262.4502,10421.0
2024-09-25 09:50:00,266.9,266.98,266.07,266.63,30436.0,262.4502,262.5288,261.634,262.1847,30436.0
2024-09-25 09:55:00,266.45,266.54,265.9,266.13,17983.0,262.0077,262.0962,261.4668,261.693,17983.0
2024-09-25 10:00:00,266.0,266.41,265.83,266.12,13644.0,261.5652,261.9683,261.398,261.6832,13644.0
2024-09-25 10:05:00,266.0,266.63,265.91,266.61,12400.0,261.5652,262.1847,261.4767,262.165,12400.0
2024-09-25 10:10:00,266.59,266.59,265.23,265.42,21695.0,262.1453,262.1453,260.808,260.9948,21695.0
2024-09-25 10:15:00,265.55,265.63,265.39,265.62,14934.0,261.1227,261.2013,260.9653,261.1915,14934.0
2024-09-25 10:20:00,265.55,265.77,265.49,265.62,12319.0,261.1227,261.339,261.0637,261.1915,12319.0
2024-09-25 10:25:00,265.72,265.73,264.77,264.77,26723.0,261.2898,261.2997,260.3557,260.3557,26723.0
2024-09-25 10:30:00,264.85,264.85,264.25,264.5,17105.0,260.4343,260.4343,259.8443,260.0902,17105.0
2024-09-25 10:35:00,264.6,264.68,264.02,264.23,29490.0,260.1885,260.2672,259.6182,259.8247,29490.0
2024-09-25 10:40:00,264.3,264.3,263.78,263.85,16415.0,259.8935,259.8935,259.3822,259.451,16415.0
2024-09-25 10:45:00,263.92,263.94,263.55,263.82,18775.0,259.5198,259.5395,259.156,259.4215,18775.0
2024-09-25 10:50:00,263.79,264.43,263.72,264.19,19185.0,259.392,260.0213,259.3232,259.7853,19185.0
2024-09-25 10:55:00,264.26,264.42,263.99,264.19,12187.0,259.8542,260.0115,259.5887,259.7853,12187.0
2024-09-25 11:00:00,264.19,264.5,263.94,264.04,16223.0,259.7853,260.0902,259.5395,259.6378,16223.0
2024-09-25 11:05:00,263.91,264.5,263.78,264.26,38581.0,259.51,260.0902,259.3822,259.8542,38581.0
2024-09-25 11:10:00,264.29,264.9,264.21,264.9,10405.0,259.8837,260.4835,259.805,260.4835,10405.0
2024-09-25 11:15:00,264.89,265.0,264.38,264.47,29698.0,260.4737,260.5818,259.9722,260.0607,29698.0
2024-09-25 11:20:00,264.47,264.84,264.46,264.58,5558.0,260.0607,260.4245,260.0508,260.1688,5558.0
2024-09-25 11:25:00,264.65,264.65,264.25,264.26,13670.0,260.2377,260.2377,259.8443,259.8542,13670.0
2024-09-25 11:30:00,264.26,264.27,263.35,263.59,31538.0,259.8542,259.864,258.9593,259.1953,31538.0
2024-09-25 11:35:00,263.36,263.56,263.0,263.02,14000.0,258.9692,259.1658,258.6152,258.6349,14000.0
2024-09-25 11:40:00,263.0,263.4,262.85,263.01,13035.0,258.6152,259.0085,258.4677,258.625,13035.0
2024-09-25 11:45:00,263.01,263.56,262.93,263.37,15364.0,258.625,259.1658,258.5464,258.979,15364.0
2024-09-25 11:50:00,263.36,263.41,263.17,263.32,10010.0,258.9692,259.0183,258.7823,258.9298,10010.0
2024-09-25 11:55:00,263.25,263.3,263.04,263.13,8359.0,258.861,258.9102,258.6545,258.743,8359.0
2024-09-25 12:00:00,263.1,263.19,262.96,263.08,10770.0,258.7135,258.802,258.5759,258.6938,10770.0
2024-09-25 12:05:00,263.13,263.29,263.02,263.22,12387.0,258.743,258.9003,258.6349,258.8315,12387.0
2024-09-25 12:10:00,263.23,263.49,263.21,263.46,10389.0,258.8413,259.097,258.8217,259.0675,10389.0
2024-09-25 12:15:00,263.47,263.54,263.14,263.14,8893.0,259.0773,259.1462,258.7528,258.7528,8893.0
2024-09-25 12:20:00,263.27,263.63,263.19,263.47,8601.0,258.8807,259.2347,258.802,259.0773,8601.0
2024-09-25 12:25:00,263.51,263.89,263.51,263.83,6894.0,259.1167,259.4903,259.1167,259.4313,6894.0
2024-09-25 12:30:00,263.92,264.0,263.67,263.97,9287.0,259.5198,259.5985,259.274,259.569,9287.0
2024-09-25 12:35:00,264.05,264.15,263.94,264.13,10866.0,259.6477,259.746,259.5395,259.7263,10866.0
2024-09-25 12:40:00,264.11,264.23,264.09,264.16,6785.0,259.7067,259.8247,259.687,259.7558,6785.0
2024-09-25 12:45:00,264.16,264.69,264.15,264.65,15739.0,259.7558,260.277,259.746,260.2377,15739.0
2024-09-25 12:50:00,264.65,264.8,264.65,264.77,8187.0,260.2377,260.3852,260.2377,260.3557,8187.0
2024-09-25 12:55:00,264.65,264.65,264.25,264.25,5451.0,260.2377,260.2377,259.8443,259.8443,5451.0
2024-09-25 13:00:00,264.34,264.34,264.02,264.2,5990.0,259.9328,259.9328,259.6182,259.7952,5990.0
2024-09-25 13:05:00,264.21,264.22,263.83,263.88,11540.0,259.805,259.8148,259.4313,259.4805,11540.0
2024-09-25 13:10:00,263.84,263.88,263.56,263.79,9184.0,259.4412,259.4805,259.1658,259.392,9184.0
2024-09-25 13:15:00,263.79,264.38,263.79,264.13,15913.0,259.392,259.9722,259.392,259.7263,15913.0
2024-09-25 13:20:00,264.05,264.07,263.84,263.84,6756.0,259.6477,259.6673,259.4412,259.4412,6756.0
2024-09-25 13:25:00,263.82,263.99,263.0,263.39,155202.0,259.4215,259.5887,258.6152,258.9987,155202.0
2024-09-25 13:30:00,263.31,264.08,263.31,263.96,14728.0,258.92,259.6772,258.92,259.5592,14728.0
2024-09-25 13:35:00,263.96,264.44,263.92,264.26,10676.0,259.5592,260.0312,259.5198,259.8542,10676.0
2024-09-25 13:40:00,264.34,264.34,263.59,263.66,10735.0,259.9328,259.9328,259.1953,259.2642,10735.0
2024-09-25 13:45:00,263.66,263.66,263.38,263.48,7826.0,259.2642,259.2642,258.9888,259.0872,7826.0
2024-09-25 13:50:00,263.49,263.82,263.44,263.44,8627.0,259.097,259.4215,259.0478,259.0478,8627.0
2024-09-25 13:55:00,263.63,263.68,263.48,263.55,17634.0,259.2347,259.2838,259.0872,259.156,17634.0
2024-09-25 14:00:00,263.64,263.75,263.45,263.56,10911.0,259.2445,259.3527,259.0577,259.1658,10911.0
2024-09-25 14:05:00,263.6,263.63,263.36,263.53,9607.0,259.2052,259.2347,258.9692,259.1363,9607.0
2024-09-25 14:10:00,263.56,263.88,263.56,263.69,10036.0,259.1658,259.4805,259.1658,259.2937,10036.0
2024-09-25 14:15:00,263.67,264.17,263.47,263.82,16167.0,259.274,259.7657,259.0773,259.4215,16167.0
2024-09-25 14:20:00,263.65,263.65,263.31,263.31,8863.0,259.2543,259.2543,258.92,258.92,8863.0
2024-09-25 14:25:00,263.45,263.87,263.32,263.81,15934.0,259.0577,259.4707,258.9298,259.4117,15934.0
2024-09-25 14:30:00,263.91,264.16,263.83,264.09,21212.0,259.51,259.7558,259.4313,259.687,21212.0
2024-09-25 14:35:00,264.15,264.3,263.96,263.96,11712.0,259.746,259.8935,259.5592,259.5592,11712.0
2024-09-25 14:40:00,264.12,264.13,263.9,263.91,9554.0,259.7165,259.7263,259.5002,259.51,9554.0
2024-09-25 14:45:00,263.91,263.98,263.84,263.92,8922.0,259.51,259.5788,259.4412,259.5198,8922.0
2024-09-25 14:50:00,263.92,264.33,263.72,264.32,16135.0,259.5198,259.923,259.3232,259.9132,16135.0
2024-09-25 14:55:00,264.32,264.5,264.27,264.4,12506.0,259.9132,260.0902,259.864,259.9918,12506.0
2024-09-25 15:00:00,264.4,264.66,264.32,264.59,13684.0,259.9918,260.2475,259.9132,260.1787,13684.0
2024-09-25 15:05:00,264.55,264.6,264.42,264.48,8618.0,260.1393,260.1885,260.0115,260.0705,8618.0
2024-09-25 15:10:00,264.48,264.48,264.16,264.24,11086.0,260.0705,260.0705,259.7558,259.8345,11086.0
2024-09-25 15:15:00,264.19,264.35,264.19,264.23,10955.0,259.7853,259.9427,259.7853,259.8247,10955.0
2024-09-25 15:20:00,264.2,264.24,263.85,264.14,16778.0,259.7952,259.8345,259.451,259.7362,16778.0
2024-09-25 15:25:00,264.14,264.27,264.05,264.25,14832.0,259.7362,259.864,259.6477,259.8443,14832.0
2024-09-25 15:30:00,264.22,264.28,264.06,264.14,16275.0,259.8148,259.8738,259.6575,259.7362,16275.0
2024-09-25 15:35:00,264.13,264.13,263.76,263.98,16569.0,259.7263,259.7263,259.3625,259.5788,16569.0
2024-09-25 15:40:00,264.0,264.45,263.91,264.25,28136.0,259.5985,260.041,259.51,259.8443,28136.0
2024-09-25 15:45:00,264.22,264.22,263.75,263.91,31102.0,259.8148,259.8148,259.3527,259.51,31102.0
2024-09-25 15:50:00,263.85,264.04,263.75,263.89,37755.0,259.451,259.6378,259.3527,259.4903,37755.0
2024-09-25 15:55:00,263.82,263.91,263.65,263.84,110960.0,259.4215,259.51,259.2543,259.4412,110960.0
2024-09-26 09:30:00,267.09,270.07,267.0,269.3,152740.0,262.637,265.5673,262.5485,264.8101,152740.0
2024-09-26 09:35:00,269.56,270.99,269.3,270.0,50619.0,265.0658,266.472,264.8101,265.4985,50619.0
2024-09-26 09:40:00,269.91,270.34,268.29,268.68,34122.0,265.41,265.8328,263.817,264.2005,34122.0
2024-09-26 09:45:00,268.82,269.3,268.13,268.5,15948.0,264.3382,264.8101,263.6597,264.0235,15948.0
2024-09-26 09:50:00,268.5,268.53,267.72,268.23,14183.0,264.0235,264.053,263.2565,263.758,14183.0
2024-09-26 09:55:00,268.31,268.52,267.98,268.45,11441.0,263.8367,264.0432,263.5122,263.9743,11441.0
2024-09-26 10:00:00,268.51,269.55,268.38,268.62,20345.0,264.0333,265.056,263.9055,264.1415,20345.0
2024-09-26 10:05:00,268.5,268.77,267.94,267.94,11926.0,264.0235,264.289,263.4728,263.4728,11926.0
2024-09-26 10:10:00,267.96,268.22,267.7,268.02,12031.0,263.4925,263.7482,263.2368,263.5515,12031.0
2024-09-26 10:15:00,268.2,268.2,267.81,268.13,4020.0,263.7285,263.7285,263.345,263.6597,4020.0
2024-09-26 10:20:00,268.26,268.26,267.69,267.79,9413.0,263.7875,263.7875,263.227,263.3253,9413.0
2024-09-26 10:25:00,267.79,267.9,267.5,267.5,11439.0,263.3253,263.4335,263.0402,263.0402,11439.0
2024-09-26 10:30:00,267.71,268.46,267.54,268.23,10488.0,263.2467,263.9842,263.0795,263.758,10488.0
2024-09-26 10:35:00,268.23,268.23,267.65,268.09,6729.0,263.758,263.758,263.1877,263.6203,6729.0
2024-09-26 10:40:00,268.21,268.21,267.32,267.32,6219.0,263.7383,263.7383,262.8632,262.8632,6219.0
2024-09-26 10:45:00,267.32,268.4,267.1,268.25,13680.0,262.8632,263.9252,262.6468,263.7777,13680.0
2024-09-26 10:50:00,268.25,268.4,267.55,267.55,5672.0,263.7777,263.9252,263.0893,263.0893,5672.0
2024-09-26 10:55:00,267.57,267.57,266.81,267.15,28634.0,263.109,263.109,262.3617,262.696,28634.0
2024-09-26 11:00:00,267.15,268.06,267.15,267.8,21994.0,262.696,263.5908,262.696,263.3352,21994.0
2024-09-26 11:05:00,267.7,267.89,267.4,267.48,10170.0,263.2368,263.4237,262.9418,263.0205,10170.0
2024-09-26 11:10:00,267.57,267.63,267.3,267.5,5372.0,263.109,263.168,262.8435,263.0402,5372.0
2024-09-26 11:15:00,267.61,267.95,267.61,267.91,12064.0,263.1483,263.4827,263.1483,263.4433,12064.0
2024-09-26 11:20:00,267.82,268.0,267.55,267.81,10077.0,263.3548,263.5318,263.0893,263.345,10077.0
2024-09-26 11:25:00,267.86,267.86,267.33,267.59,6229.0,263.3942,263.3942,262.873,263.1287,6229.0
2024-09-26 11:30:00,267.59,267.87,267.47,267.68,6929.0,263.1287,263.404,263.0107,263.2172,6929.0
2024-09-26 11:35:00,267.58,267.91,267.19,267.91,8771.0,263.1188,263.4433,262.7353,263.4433,8771.0
2024-09-26 11:40:00,268.0,268.0,267.24,267.4,6682.0,263.5318,263.5318,262.7845,262.9418,6682.0
2024-09-26 11:45:00,267.42,267.56,267.29,267.32,5311.0,262.9615,263.0992,262.8337,262.8632,5311.0
2024-09-26 11:50:00,267.33,267.45,267.15,267.45,8447.0,262.873,262.991,262.696,262.991,8447.0
2024-09-26 11:55:00,267.5,267.93,267.5,267.84,8906.0,263.0402,263.463,263.0402,263.3745,8906.0
2024-09-26 12:00:00,267.95,267.95,267.52,267.53,4208.0,263.4827,263.4827,263.0598,263.0697,4208.0
2024-09-26 12:05:00,267.52,267.83,267.46,267.83,7094.0,263.0598,263.3647,263.0008,263.3647,7094.0
2024-09-26 12:10:00,267.92,268.1,267.62,267.82,13477.0,263.4532,263.6302,263.1582,263.3548,13477.0
2024-09-26 12:15:00,267.84,267.97,267.81,267.97,3475.0,263.3745,263.5023,263.345,263.5023,3475.0
2024-09-26 12:20:00,267.98,268.23,267.97,268.15,6244.0,263.5122,263.758,263.5023,263.6793,6244.0
2024-09-26 12:25:00,268.06,268.26,267.9,267.9,6802.0,263.5908,263.7875,263.4335,263.4335,6802.0
2024-09-26 12:30:00,267.9,268.04,267.78,268.0,4709.0,263.4335,263.5712,263.3155,263.5318,4709.0
2024-09-26 12:35:00,267.98,267.99,267.87,267.9,4669.0,263.5122,263.522,263.404,263.4335,4669.0
2024-09-26 12:40:00,267.88,267.98,267.68,267.68,5511.0,263.4138,263.5122,263.2172,263.2172,5511.0
2024-09-26 12:45:00,267.68,267.68,267.36,267.44,3573.0,263.2172,263.2172,262.9025,262.9812,3573.0
2024-09-26 12:50:00,267.38,267.45,267.17,267.45,6158.0,262.9222,262.991,262.7157,262.991,6158.0
2024-09-26 12:55:00,267.42,267.53,267.29,267.45,4951.0,262.9615,263.0697,262.8337,262.991,4951.0
2024-09-26 13:00:00,267.37,267.63,267.32,267.62,3258.0,262.9123,263.168,262.8632,263.1582,3258.0
2024-09-26 13:05:00,267.62,267.63,267.16,267.16,7796.0,263.1582,263.168,262.7058,262.7058,7796.0
2024-09-26 13:10:00,267.27,267.31,266.8,267.06,12517.0,262.814,262.8533,262.3518,262.6075,12517.0
2024-09-26 13:15:00,267.01,267.04,266.54,266.67,6543.0,262.5583,262.5878,262.0962,262.224,6543.0
2024-09-26 13:20:00,266.77,266.93,266.55,266.89,11027.0,262.3223,262.4797,262.106,262.4403,11027.0
2024-09-26 13:25:00,266.92,267.43,266.91,267.43,9383.0,262.4698,262.9713,262.46,262.9713,9383.0
2024-09-26 13:30:00,267.47,267.64,267.4,267.56,8431.0,263.0107,263.1778,262.9418,263.0992,8431.0
2024-09-26 13:35:00,267.56,267.56,267.23,267.36,9245.0,263.0992,263.0992,262.7747,262.9025,9245.0
2024-09-26 13:40:00,267.35,267.46,267.15,267.31,6983.0,262.8927,263.0008,262.696,262.8533,6983.0
2024-09-26 13:45:00,267.47,267.54,267.09,267.18,6690.0,263.0107,263.0795,262.637,262.7255,6690.0
2024-09-26 13:50:00,267.19,267.27,267.13,267.27,3429.0,262.7353,262.814,262.6763,262.814,3429.0
2024-09-26 13:55:00,267.29,267.49,267.29,267.38,4941.0,262.8337,263.0303,262.8337,262.9222,4941.0
2024-09-26 14:00:00,267.38,267.38,267.06,267.16,5779.0,262.9222,262.9222,262.6075,262.7058,5779.0
2024-09-26 14:05:00,267.25,267.27,267.09,267.12,4262.0,262.7943,262.814,262.637,262.6665,4262.0
2024-09-26 14:10:00,267.0,267.32,266.88,267.31,5808.0,262.5485,262.8632,262.4305,262.8533,5808.0
2024-09-26 14:15:00,267.31,267.41,267.24,267.26,4479.0,262.8533,262.9517,262.7845,262.8042,4479.0
2024-09-26 14:20:00,267.28,267.32,266.94,267.13,6942.0,262.8238,262.8632,262.4895,262.6763,6942.0
2024-09-26 14:25:00,267.07,267.08,266.91,267.0,2729.0,262.6173,262.6272,262.46,262.5485,2729.0
2024-09-26 14:30:00,266.92,267.18,266.92,267.08,5753.0,262.4698,262.7255,262.4698,262.6272,5753.0
2024-09-26 14:35:00,267.08,267.16,266.91,267.09,6664.0,262.6272,262.7058,262.46,262.637,6664.0
2024-09-26 14:40:00,267.1,267.17,266.94,267.15,5083.0,262.6468,262.7157,262.4895,262.696,5083.0
2024-09-26 14:45:00,267.06,267.18,266.99,267.16,4046.0,262.6075,262.7255,262.5387,262.7058,4046.0
2024-09-26 14:50:00,267.16,267.31,267.16,267.19,8203.0,262.7058,262.8533,262.7058,262.7353,8203.0
2024-09-26 14:55:00,267.28,267.36,266.95,267.04,8136.0,262.8238,262.9025,262.4993,262.5878,8136.0
2024-09-26 15:00:00,267.11,267.27,266.99,267.18,8875.0,262.6567,262.814,262.5387,262.7255,8875.0
2024-09-26 15:05:00,267.17,267.18,266.65,266.65,9519.0,262.7157,262.7255,262.2043,262.2043,9519.0
2024-09-26 15:10:00,266.65,266.92,266.63,266.9,7786.0,262.2043,262.4698,262.1847,262.4502,7786.0
2024-09-26 15:15:00,266.9,266.9,266.32,266.32,8659.0,262.4502,262.4502,261.8798,261.8798,8659.0
2024-09-26 15:20:00,266.4,266.41,265.54,265.54,20314.0,261.9585,261.9683,261.1128,261.1128,20314.0
2024-09-26 15:25:00,265.58,265.66,265.21,265.62,20493.0,261.1522,261.2308,260.7883,261.1915,20493.0
2024-09-26 15:30:00,265.65,265.77,265.41,265.72,18228.0,261.221,261.339,260.985,261.2898,18228.0
2024-09-26 15:35:00,265.72,265.8,265.3,265.54,18772.0,261.2898,261.3685,260.8768,261.1128,18772.0
2024-09-26 15:40:00,265.55,265.68,265.42,265.44,20308.0,261.1227,261.2505,260.9948,261.0145,20308.0
2024-09-26 15:45:00,265.44,265.95,265.39,265.85,36388.0,261.0145,261.516,260.9653,261.4177,36388.0
2024-09-26 15:50:00,265.99,266.31,265.84,266.22,22238.0,261.5553,261.87,261.4078,261.7815,22238.0
2024-09-26 15:55:00,266.22,266.65,266.07,266.23,59820.0,261.7815,262.2043,261.634,261.7913,59820.0
2024-09-27 09:30:00,267.1,268.69,267.09,268.22,28577.0,262.6468,264.2103,262.637,263.7482,28577.0
2024-09-27 09:35:00,268.35,268.91,268.22,268.51,32120.0,263.876,264.4267,263.7482,264.0333,32120.0
2024-09-27 09:40:00,268.36,268.67,267.0,267.21,22320.0,263.8858,264.1907,262.5485,262.755,22320.0
2024-09-27 09:45:00,267.03,267.21,266.5,266.96,4527.0,262.578,262.755,262.0568,262.5092,4527.0
2024-09-27 09:50:00,266.96,267.46,266.73,267.24,6530.0,262.5092,263.0008,262.283,262.7845,6530.0
2024-09-27 09:55:00,267.24,267.91,266.99,267.9,6315.0,262.7845,263.4433,262.5387,263.4335,6315.0
2024-09-27 10:00:00,267.83,268.13,267.07,267.63,12806.0,263.3647,263.6597,262.6173,263.168,12806.0
2024-09-27 10:05:00,267.74,268.18,267.51,268.02,9021.0,263.2762,263.7088,263.05,263.5515,9021.0
2024-09-27 10:10:00,267.84,267.91,267.31,267.9,11821.0,263.3745,263.4433,262.8533,263.4335,11821.0
2024-09-27 10:15:00,267.73,267.91,267.16,267.16,3348.0,263.2663,263.4433,262.7058,262.7058,3348.0
2024-09-27 10:20:00,267.27,268.0,267.27,268.0,4706.0,262.814,263.5318,262.814,263.5318,4706.0
2024-09-27 10:25:00,268.1,268.2,267.95,268.1,5149.0,263.6302,263.7285,263.4827,263.6302,5149.0
2024-09-27 10:30:00,268.1,268.5,268.09,268.28,22284.0,263.6302,264.0235,263.6203,263.8072,22284.0
2024-09-27 10:35:00,268.35,268.65,268.34,268.61,10537.0,263.876,264.171,263.8662,264.1317,10537.0
2024-09-27 10:40:00,268.55,268.72,268.24,268.54,20768.0,264.0727,264.2398,263.7678,264.0628,20768.0
2024-09-27 10:45:00,268.47,269.35,268.47,269.35,14325.0,263.994,264.8593,263.994,264.8593,14325.0
2024-09-27 10:50:00,269.41,270.39,269.08,270.38,56732.0,264.9183,265.882,264.5938,265.8721,56732.0
2024-09-27 10:55:00,270.4,270.48,269.61,269.99,45016.0,265.8918,265.9705,265.115,265.4886,45016.0
2024-09-27 11:00:00,269.8,269.92,269.45,269.71,16776.0,265.3018,265.4198,264.9576,265.2133,16776.0
2024-09-27 11:05:00,269.76,269.89,269.53,269.83,6009.0,265.2625,265.3903,265.0363,265.3313,6009.0
2024-09-27 11:10:00,269.76,269.82,269.39,269.71,12611.0,265.2625,265.3215,264.8986,265.2133,12611.0
2024-09-27 11:15:00,269.45,269.75,269.45,269.56,10339.0,264.9576,265.2526,264.9576,265.0658,10339.0
2024-09-27 11:20:00,269.61,269.87,269.59,269.79,13768.0,265.115,265.3706,265.0953,265.292,13768.0
2024-09-27 11:25:00,269.75,270.21,269.69,269.95,13251.0,265.2526,265.705,265.1936,265.4493,13251.0
2024-09-27 11:30:00,269.88,270.06,269.84,269.91,3393.0,265.3805,265.5575,265.3411,265.41,3393.0
2024-09-27 11:35:00,269.87,270.0,269.65,269.9,11855.0,265.3706,265.4985,265.1543,265.4001,11855.0
2024-09-27 11:40:00,269.75,269.9,269.33,269.65,12881.0,265.2526,265.4001,264.8396,265.1543,12881.0
2024-09-27 11:45:00,269.7,269.89,269.7,269.87,2202.0,265.2035,265.3903,265.2035,265.3706,2202.0
2024-09-27 11:50:00,269.74,269.74,269.26,269.44,9373.0,265.2428,265.2428,264.7708,264.9478,9373.0
2024-09-27 11:55:00,269.46,269.67,269.36,269.54,6137.0,264.9675,265.174,264.8691,265.0461,6137.0
2024-09-27 12:00:00,269.57,269.6,269.07,269.18,7540.0,265.0756,265.1051,264.584,264.6921,7540.0
2024-09-27 12:05:00,269.18,269.32,269.13,269.27,3575.0,264.6921,264.8298,264.643,264.7806,3575.0
2024-09-27 12:10:00,269.13,269.13,268.57,268.71,11998.0,264.643,264.643,264.0923,264.23,11998.0
2024-09-27 12:15:00,268.84,269.01,268.73,268.89,6682.0,264.3578,264.525,264.2497,264.407,6682.0
2024-09-27 12:20:00,268.91,268.93,268.65,268.73,3834.0,264.4267,264.4463,264.171,264.2497,3834.0
2024-09-27 12:25:00,268.63,268.69,268.44,268.44,7798.0,264.1513,264.2103,263.9645,263.9645,7798.0
2024-09-27 12:30:00,268.45,268.49,268.34,268.35,2726.0,263.9743,264.0137,263.8662,263.876,2726.0
2024-09-27 12:35:00,268.5,268.69,268.27,268.55,11674.0,264.0235,264.2103,263.7973,264.0727,11674.0
2024-09-27 12:40:00,268.41,268.68,268.41,268.54,2458.0,263.935,264.2005,263.935,264.0628,2458.0
2024-09-27 12:45:00,268.39,268.62,268.35,268.41,2613.0,263.9153,264.1415,263.876,263.935,2613.0
2024-09-27 12:50:00,268.42,268.74,268.38,268.62,5044.0,263.9448,264.2595,263.9055,264.1415,5044.0
2024-09-27 12:55:00,268.62,268.74,268.57,268.65,3009.0,264.1415,264.2595,264.0923,264.171,3009.0
2024-09-27 13:00:00,268.54,268.72,268.49,268.54,9408.0,264.0628,264.2398,264.0137,264.0628,9408.0
2024-09-27 13:05:00,268.45,268.61,268.23,268.34,4833.0,263.9743,264.1317,263.758,263.8662,4833.0
2024-09-27 13:10:00,268.3,268.46,268.28,268.46,3507.0,263.8268,263.9842,263.8072,263.9842,3507.0
2024-09-27 13:15:00,268.26,268.53,268.26,268.45,5423.0,263.7875,264.053,263.7875,263.9743,5423.0
2024-09-27 13:20:00,268.45,268.57,268.36,268.53,5354.0,263.9743,264.0923,263.8858,264.053,5354.0
2024-09-27 13:25:00,268.5,268.5,268.31,268.35,4285.0,264.0235,264.0235,263.8367,263.876,4285.0
2024-09-27 13:30:00,268.41,268.41,268.0,268.33,10908.0,263.935,263.935,263.5318,263.8563,10908.0
2024-09-27 13:35:00,268.34,268.42,268.22,268.38,4459.0,263.8662,263.9448,263.7482,263.9055,4459.0
2024-09-27 13:40:00,268.31,268.58,268.29,268.5,4120.0,263.8367,264.1022,263.817,264.0235,4120.0
2024-09-27 13:45:00,268.56,268.58,268.39,268.52,4995.0,264.0825,264.1022,263.9153,264.0432,4995.0
2024-09-27 13:50:00,268.52,268.61,268.44,268.44,3476.0,264.0432,264.1317,263.9645,263.9645,3476.0
2024-09-27 13:55:00,268.47,268.47,268.22,268.31,4729.0,263.994,263.994,263.7482,263.8367,4729.0
2024-09-27 14:00:00,268.31,268.46,268.21,268.24,5511.0,263.8367,263.9842,263.7383,263.7678,5511.0
2024-09-27 14:05:00,268.19,268.4,268.09,268.27,6900.0,263.7187,263.9252,263.6203,263.7973,6900.0
2024-09-27 14:10:00,268.22,268.29,268.1,268.26,4817.0,263.7482,263.817,263.6302,263.7875,4817.0
2024-09-27 14:15:00,268.21,268.28,268.02,268.02,6938.0,263.7383,263.8072,263.5515,263.5515,6938.0
2024-09-27 14:20:00,268.11,268.12,268.0,268.0,2871.0,263.64,263.6498,263.5318,263.5318,2871.0
2024-09-27 14:25:00,268.03,268.13,267.75,267.8,13129.0,263.5613,263.6597,263.286,263.3352,13129.0
2024-09-27 14:30:00,267.74,267.82,267.44,267.69,6094.0,263.2762,263.3548,262.9812,263.227,6094.0
2024-09-27 14:35:00,267.75,267.81,267.55,267.55,6304.0,263.286,263.345,263.0893,263.0893,6304.0
2024-09-27 14:40:00,267.54,267.84,267.54,267.84,5425.0,263.0795,263.3745,263.0795,263.3745,5425.0
2024-09-27 14:45:00,267.84,268.15,267.84,268.05,5178.0,263.3745,263.6793,263.3745,263.581,5178.0
2024-09-27 14:50:00,268.13,268.34,268.01,268.33,13286.0,263.6597,263.8662,263.5417,263.8563,13286.0
2024-09-27 14:55:00,268.38,268.66,268.33,268.55,12239.0,263.9055,264.1808,263.8563,264.0727,12239.0
2024-09-27 15:00:00,268.55,268.75,268.49,268.73,9741.0,264.0727,264.2693,264.0137,264.2497,9741.0
2024-09-27 15:05:00,268.72,268.75,268.1,268.16,5704.0,264.2398,264.2693,263.6302,263.6892,5704.0
2024-09-27 15:10:00,268.16,268.39,268.14,268.17,9483.0,263.6892,263.9153,263.6695,263.699,9483.0
2024-09-27 15:15:00,268.09,268.28,268.01,268.11,7676.0,263.6203,263.8072,263.5417,263.64,7676.0
2024-09-27 15:20:00,268.12,268.2,267.8,267.89,9304.0,263.6498,263.7285,263.3352,263.4237,9304.0
2024-09-27 15:25:00,267.87,268.01,267.8,267.91,10968.0,263.404,263.5417,263.3352,263.4433,10968.0
2024-09-27 15:30:00,267.84,267.92,267.59,267.69,7025.0,263.3745,263.4532,263.1287,263.227,7025.0
2024-09-27 15:35:00,267.64,267.86,267.63,267.84,4512.0,263.1778,263.3942,263.168,263.3745,4512.0
2024-09-27 15:40:00,267.85,267.94,267.63,267.88,9582.0,263.3843,263.4728,263.168,263.4138,9582.0
2024-09-27 15:45:00,267.87,267.96,267.68,267.91,16380.0,263.404,263.4925,263.2172,263.4433,16380.0
2024-09-27 15:50:00,267.86,268.02,267.72,267.82,20988.0,263.3942,263.5515,263.2565,263.3548,20988.0
2024-09-27 15:55:00,267.74,268.18,267.44,267.54,71666.0,263.2762,263.7088,262.9812,263.0795,71666.0
2024-09-30 09:30:00,269.62,270.85,269.06,270.75,55739.0,265.1248,266.3343,264.5741,266.236,55739.0
2024-09-30 09:35:00,270.57,272.2,270.54,272.14,42711.0,266.059,267.6618,266.0295,267.6028,42711.0
2024-09-30 09:40:00,272.15,272.72,271.28,271.5,25262.0,267.6126,268.1731,266.7571,266.9735,25262.0
2024-09-30 09:45:00,271.5,272.59,271.5,272.54,22800.0,266.9735,268.0453,266.9735,267.9961,22800.0
2024-09-30 09:50:00,272.54,273.43,272.24,273.3,38587.0,267.9961,268.8713,267.7011,268.7435,38587.0
2024-09-30 09:55:00,273.18,273.81,273.17,273.6,34699.0,268.6255,269.245,268.6156,269.0385,34699.0
2024-09-30 10:00:00,273.45,274.21,273.04,274.21,39179.0,268.891,269.6383,268.4878,269.6383,39179.0
2024-09-30 10:05:00,274.2,275.11,274.04,274.89,63577.0,269.6285,270.5233,269.4711,270.3069,63577.0
2024-09-30 10:10:00,274.89,275.8,274.57,275.73,46090.0,270.3069,271.2018,269.9923,271.1329,46090.0
2024-09-30 10:15:00,275.75,276.18,275.02,275.13,76030.0,271.1526,271.5754,270.4348,270.5429,76030.0
2024-09-30 10:20:00,275.13,275.97,274.99,275.54,35590.0,270.5429,271.3689,270.4053,270.9461,35590.0
2024-09-30 10:25:00,275.47,275.85,275.06,275.7,38427.0,270.8773,271.2509,270.4741,271.1034,38427.0
2024-09-30 10:30:00,275.7,276.39,275.59,275.95,45161.0,271.1034,271.7819,270.9953,271.3493,45161.0
2024-09-30 10:35:00,276.03,276.63,275.75,276.44,57206.0,271.4279,272.0179,271.1526,271.8311,57206.0
2024-09-30 10:40:00,276.5,276.75,276.07,276.6,43579.0,271.8901,272.1359,271.4673,271.9884,43579.0
2024-09-30 10:45:00,276.61,276.7,276.21,276.53,24933.0,271.9983,272.0868,271.6049,271.9196,24933.0
2024-09-30 10:50:00,276.49,276.53,274.54,274.73,34283.0,271.8803,271.9196,269.9628,270.1496,34283.0
2024-09-30 10:55:00,274.73,275.32,274.68,274.84,13718.0,270.1496,270.7298,270.1005,270.2578,13718.0
2024-09-30 11:00:00,274.83,275.44,274.83,275.22,12071.0,270.248,270.8478,270.248,270.6314,12071.0
2024-09-30 11:05:00,275.21,275.63,274.85,275.56,19978.0,270.6216,271.0346,270.2676,270.9658,19978.0
2024-09-30 11:10:00,275.56,275.65,275.26,275.38,14435.0,270.9658,271.0543,270.6708,270.7888,14435.0
2024-09-30 11:15:00,275.31,275.31,274.86,275.26,24598.0,270.7199,270.7199,270.2774,270.6708,24598.0
2024-09-30 11:20:00,275.27,275.27,274.23,274.44,13830.0,270.6806,270.6806,269.658,269.8645,13830.0
2024-09-30 11:25:00,274.43,274.44,273.89,274.11,17792.0,269.8546,269.8645,269.3236,269.54,17792.0
2024-09-30 11:30:00,274.1,274.1,273.12,273.18,29626.0,269.5301,269.5301,268.5665,268.6255,29626.0
2024-09-30 11:35:00,273.28,273.63,272.84,272.98,11264.0,268.7238,269.068,268.2911,268.4288,11264.0
2024-09-30 11:40:00,273.06,273.35,272.89,273.22,9320.0,268.5075,268.7926,268.3403,268.6648,9320.0
2024-09-30 11:45:00,273.19,273.3,272.93,273.22,3239.0,268.6353,268.7435,268.3796,268.6648,3239.0
2024-09-30 11:50:00,273.25,273.42,273.07,273.07,6616.0,268.6943,268.8615,268.5173,268.5173,6616.0
2024-09-30 11:55:00,273.17,273.74,273.14,273.65,15510.0,268.6156,269.1761,268.5861,269.0876,15510.0
2024-09-30 12:00:00,273.74,274.11,273.64,274.02,10329.0,269.1761,269.54,269.0778,269.4515,10329.0
2024-09-30 12:05:00,274.02,274.25,273.97,273.99,10253.0,269.4515,269.6776,269.4023,269.422,10253.0
2024-09-30 12:10:00,274.04,274.21,273.93,274.21,4890.0,269.4711,269.6383,269.363,269.6383,4890.0
2024-09-30 12:15:00,274.3,274.41,274.12,274.16,6490.0,269.7268,269.835,269.5498,269.5891,6490.0
2024-09-30 12:20:00,274.22,274.39,274.16,274.19,8667.0,269.6481,269.8153,269.5891,269.6186,8667.0
2024-09-30 12:25:00,274.32,275.08,274.32,275.01,17132.0,269.7465,270.4938,269.7465,270.4249,17132.0
2024-09-30 12:30:00,274.96,274.96,274.2,274.35,20998.0,270.3758,270.3758,269.6285,269.776,20998.0
2024-09-30 12:35:00,274.35,274.43,274.29,274.35,4975.0,269.776,269.8546,269.717,269.776,4975.0
2024-09-30 12:40:00,274.31,274.41,273.91,274.34,14512.0,269.7366,269.835,269.3433,269.7661,14512.0
2024-09-30 12:45:00,274.29,274.49,274.18,274.4,4927.0,269.717,269.9136,269.6088,269.8251,4927.0
2024-09-30 12:50:00,274.44,274.56,274.43,274.55,3887.0,269.8645,269.9825,269.8546,269.9726,3887.0
2024-09-30 12:55:00,274.56,274.63,274.33,274.36,7830.0,269.9825,270.0513,269.7563,269.7858,7830.0
2024-09-30 13:00:00,274.26,274.43,274.26,274.39,3696.0,269.6875,269.8546,269.6875,269.8153,3696.0
2024-09-30 13:05:00,274.39,274.88,274.39,274.85,8691.0,269.8153,270.2971,269.8153,270.2676,8691.0
2024-09-30 13:10:00,274.85,275.24,274.7,274.94,12132.0,270.2676,270.6511,270.1201,270.3561,12132.0
2024-09-30 13:15:00,274.94,274.95,274.64,274.77,6973.0,270.3561,270.3659,270.0611,270.189,6973.0
2024-09-30 13:20:00,274.74,274.75,274.53,274.69,6462.0,270.1595,270.1693,269.953,270.1103,6462.0
2024-09-30 13:25:00,274.68,274.88,274.68,274.78,6363.0,270.1005,270.2971,270.1005,270.1988,6363.0
2024-09-30 13:30:00,274.75,274.76,274.59,274.59,2839.0,270.1693,270.1791,270.012,270.012,2839.0
2024-09-30 13:35:00,274.75,274.85,274.57,274.74,7411.0,270.1693,270.2676,269.9923,270.1595,7411.0
2024-09-30 13:40:00,274.7,274.71,274.62,274.66,3423.0,270.1201,270.13,270.0415,270.0808,3423.0
2024-09-30 13:45:00,274.65,274.65,274.24,274.32,7870.0,270.071,270.071,269.6678,269.7465,7870.0
2024-09-30 13:50:00,274.21,274.27,273.94,274.03,6340.0,269.6383,269.6973,269.3728,269.4613,6340.0
2024-09-30 13:55:00,273.98,274.09,273.74,274.03,10992.0,269.4121,269.5203,269.1761,269.4613,10992.0
2024-09-30 14:00:00,274.0,274.03,273.79,274.03,9667.0,269.4318,269.4613,269.2253,269.4613,9667.0
2024-09-30 14:05:00,274.05,274.13,273.85,273.92,8278.0,269.481,269.5596,269.2843,269.3531,8278.0
2024-09-30 14:10:00,273.95,273.95,273.28,273.28,8086.0,269.3826,269.3826,268.7238,268.7238,8086.0
2024-09-30 14:15:00,273.19,273.28,272.76,272.76,14855.0,268.6353,268.7238,268.2125,268.2125,14855.0
2024-09-30 14:20:00,272.5,272.71,272.25,272.43,15283.0,267.9568,268.1633,267.711,267.888,15283.0
2024-09-30 14:25:00,272.46,273.05,272.38,272.96,9562.0,267.9175,268.4976,267.8388,268.4091,9562.0
2024-09-30 14:30:00,272.96,273.19,272.62,273.1,7935.0,268.4091,268.6353,268.0748,268.5468,7935.0
2024-09-30 14:35:00,273.0,273.96,272.97,273.71,24665.0,268.4485,269.3925,268.419,269.1466,24665.0
2024-09-30 14:40:00,273.79,273.91,273.61,273.75,12675.0,269.2253,269.3433,269.0483,269.186,12675.0
2024-09-30 14:45:00,273.75,273.91,273.66,273.78,4793.0,269.186,269.3433,269.0975,269.2155,4793.0
2024-09-30 14:50:00,273.86,273.99,273.72,273.99,6216.0,269.2941,269.422,269.1565,269.422,6216.0
2024-09-30 14:55:00,273.99,274.03,273.66,273.71,6958.0,269.422,269.4613,269.0975,269.1466,6958.0
2024-09-30 15:00:00,273.62,273.62,272.86,273.16,13293.0,269.0581,269.0581,268.3108,268.6058,13293.0
2024-09-30 15:05:00,273.16,273.16,272.87,273.11,10201.0,268.6058,268.6058,268.3206,268.5566,10201.0
2024-09-30 15:10:00,273.06,273.19,272.71,272.72,13439.0,268.5075,268.6353,268.1633,268.1731,13439.0
2024-09-30 15:15:00,272.67,272.67,272.41,272.6,8033.0,268.124,268.124,267.8683,268.0551,8033.0
2024-09-30 15:20:00,272.65,272.65,272.23,272.46,10346.0,268.1043,268.1043,267.6913,267.9175,10346.0
2024-09-30 15:25:00,272.51,272.71,272.36,272.66,15090.0,267.9666,268.1633,267.8191,268.1141,15090.0
2024-09-30 15:30:00,272.66,273.26,272.62,273.07,18147.0,268.1141,268.7041,268.0748,268.5173,18147.0
2024-09-30 15:35:00,273.07,273.69,272.98,273.55,28917.0,268.5173,269.127,268.4288,268.9893,28917.0
2024-09-30 15:40:00,273.52,273.97,273.47,273.88,24864.0,268.9598,269.4023,268.9106,269.3138,24864.0
2024-09-30 15:45:00,273.88,274.12,273.6,273.97,27259.0,269.3138,269.5498,269.0385,269.4023,27259.0
2024-09-30 15:50:00,273.92,274.04,273.59,273.88,39756.0,269.3531,269.4711,269.0286,269.3138,39756.0
2024-09-30 15:55:00,273.93,274.24,273.49,273.54,100969.0,269.363,269.6678,268.9303,268.9795,100969.0
2024-10-01 09:30:00,273.86,275.32,271.25,272.38,80580.0,269.2941,270.7298,266.7276,267.8388,80580.0
2024-10-01 09:35:00,272.11,272.66,271.6,271.96,14600.0,267.5733,268.1141,267.0718,267.4258,14600.0
2024-10-01 09:40:00,271.95,272.17,269.64,270.6,45872.0,267.416,267.6323,265.1445,266.0885,45872.0
2024-10-01 09:45:00,270.42,270.69,269.85,270.26,21911.0,265.9115,266.177,265.351,265.7541,21911.0
2024-10-01 09:50:00,270.29,271.17,270.2,271.17,10047.0,265.7836,266.649,265.6951,266.649,10047.0
2024-10-01 09:55:00,270.78,271.5,270.23,271.37,16348.0,266.2655,266.9735,265.7246,266.8456,16348.0
2024-10-01 10:00:00,271.4,271.78,270.82,271.57,11310.0,266.8751,267.2488,266.3048,267.0423,11310.0
2024-10-01 10:05:00,271.38,271.5,270.42,270.62,9734.0,266.8555,266.9735,265.9115,266.1081,9734.0
2024-10-01 10:10:00,270.52,270.52,269.75,269.75,22553.0,266.0098,266.0098,265.2526,265.2526,22553.0
2024-10-01 10:15:00,269.62,269.98,269.22,269.32,12397.0,265.1248,265.4788,264.7315,264.8298,12397.0
2024-10-01 10:20:00,269.56,271.11,269.19,270.48,26410.0,265.0658,266.59,264.702,265.9705,26410.0
2024-10-01 10:25:00,270.48,270.62,269.49,270.12,12473.0,265.9705,266.1081,264.997,265.6165,12473.0
2024-10-01 10:30:00,270.03,270.19,269.24,270.01,10657.0,265.528,265.6853,264.7511,265.5083,10657.0
2024-10-01 10:35:00,269.83,270.47,269.64,270.43,7520.0,265.3313,265.9606,265.1445,265.9213,7520.0
2024-10-01 10:40:00,270.37,270.47,270.07,270.15,6899.0,265.8623,265.9606,265.5673,265.646,6899.0
2024-10-01 10:45:00,270.25,270.34,269.69,269.83,8564.0,265.7443,265.8328,265.1936,265.3313,8564.0
2024-10-01 10:50:00,269.78,269.9,269.32,269.46,8556.0,265.2821,265.4001,264.8298,264.9675,8556.0
2024-10-01 10:55:00,269.38,270.13,269.38,270.12,6208.0,264.8888,265.6263,264.8888,265.6165,6208.0
2024-10-01 11:00:00,270.18,270.18,269.87,269.87,5619.0,265.6755,265.6755,265.3706,265.3706,5619.0
2024-10-01 11:05:00,269.75,269.78,269.17,269.26,6161.0,265.2526,265.2821,264.6823,264.7708,6161.0
2024-10-01 11:10:00,269.31,269.49,269.2,269.36,7150.0,264.82,264.997,264.7118,264.8691,7150.0
2024-10-01 11:15:00,269.22,269.38,268.78,269.06,31462.0,264.7315,264.8888,264.2988,264.5741,31462.0
2024-10-01 11:20:00,269.05,269.29,268.93,269.16,6670.0,264.5643,264.8003,264.4463,264.6725,6670.0
2024-10-01 11:25:00,269.27,270.09,269.21,269.91,8740.0,264.7806,265.587,264.7216,265.41,8740.0
2024-10-01 11:30:00,269.86,270.09,269.64,269.85,8424.0,265.3608,265.587,265.1445,265.351,8424.0
2024-10-01 11:35:00,269.77,269.8,269.39,269.72,5809.0,265.2723,265.3018,264.8986,265.2231,5809.0
2024-10-01 11:40:00,269.82,270.0,269.72,269.83,9003.0,265.3215,265.4985,265.2231,265.3313,9003.0
2024-10-01 11:45:00,269.81,269.92,269.52,269.77,5313.0,265.3116,265.4198,265.0265,265.2723,5313.0
2024-10-01 11:50:00,269.77,269.93,269.59,269.84,3049.0,265.2723,265.4296,265.0953,265.3411,3049.0
2024-10-01 11:55:00,269.93,270.07,269.63,269.69,5035.0,265.4296,265.5673,265.1346,265.1936,5035.0
2024-10-01 12:00:00,269.57,269.79,269.38,269.79,8691.0,265.0756,265.292,264.8888,265.292,8691.0
2024-10-01 12:05:00,269.82,269.84,269.7,269.84,1821.0,265.3215,265.3411,265.2035,265.3411,1821.0
2024-10-01 12:10:00,269.84,270.02,269.46,269.56,6562.0,265.3411,265.5181,264.9675,265.0658,6562.0
2024-10-01 12:15:00,269.64,269.79,269.53,269.55,3688.0,265.1445,265.292,265.0363,265.056,3688.0
2024-10-01 12:20:00,269.65,269.65,269.27,269.34,6130.0,265.1543,265.1543,264.7806,264.8495,6130.0
2024-10-01 12:25:00,269.36,269.41,269.14,269.35,4323.0,264.8691,264.9183,264.6528,264.8593,4323.0
2024-10-01 12:30:00,269.35,269.52,268.8,269.32,10548.0,264.8593,265.0265,264.3185,264.8298,10548.0
2024-10-01 12:35:00,269.52,269.73,269.27,269.39,4862.0,265.0265,265.233,264.7806,264.8986,4862.0
2024-10-01 12:40:00,269.34,269.34,268.53,268.72,6102.0,264.8495,264.8495,264.053,264.2398,6102.0
2024-10-01 12:45:00,268.72,268.72,268.0,268.25,18651.0,264.2398,264.2398,263.5318,263.7777,18651.0
2024-10-01 12:50:00,268.44,269.25,268.44,269.11,7926.0,263.9645,264.761,263.9645,264.6233,7926.0
2024-10-01 12:55:00,269.25,269.77,269.21,269.55,9976.0,264.761,265.2723,264.7216,265.056,9976.0
2024-10-01 13:00:00,269.43,269.48,269.16,269.16,8409.0,264.938,264.9871,264.6725,264.6725,8409.0
2024-10-01 13:05:00,268.92,269.0,268.75,268.92,7954.0,264.4365,264.5151,264.2693,264.4365,7954.0
2024-10-01 13:10:00,269.0,269.09,268.82,268.91,3890.0,264.5151,264.6036,264.3382,264.4267,3890.0
2024-10-01 13:15:00,268.87,268.92,268.58,268.72,3809.0,264.3873,264.4365,264.1022,264.2398,3809.0
2024-10-01 13:20:00,268.81,268.88,268.51,268.52,4722.0,264.3283,264.3972,264.0333,264.0432,4722.0
2024-10-01 13:25:00,268.52,268.81,268.37,268.75,4709.0,264.0432,264.3283,263.8957,264.2693,4709.0
2024-10-01 13:30:00,268.67,269.34,268.58,269.22,7556.0,264.1907,264.8495,264.1022,264.7315,7556.0
2024-10-01 13:35:00,269.13,269.18,268.81,269.07,5791.0,264.643,264.6921,264.3283,264.584,5791.0
2024-10-01 13:40:00,269.05,269.64,269.01,269.54,4999.0,264.5643,265.1445,264.525,265.0461,4999.0
2024-10-01 13:45:00,269.64,269.73,269.35,269.47,7387.0,265.1445,265.233,264.8593,264.9773,7387.0
2024-10-01 13:50:00,269.37,269.42,269.19,269.3,4929.0,264.879,264.9281,264.702,264.8101,4929.0
2024-10-01 13:55:00,269.39,269.64,269.35,269.52,8271.0,264.8986,265.1445,264.8593,265.0265,8271.0
2024-10-01 14:00:00,269.5,270.04,269.49,270.0,12394.0,265.0068,265.5378,264.997,265.4985,12394.0
2024-10-01 14:05:00,270.04,270.19,269.93,270.17,3367.0,265.5378,265.6853,265.4296,265.6656,3367.0
2024-10-01 14:10:00,270.03,270.13,269.83,269.85,6482.0,265.528,265.6263,265.3313,265.351,6482.0
2024-10-01 14:15:00,269.93,270.19,269.91,270.16,5561.0,265.4296,265.6853,265.41,265.6558,5561.0
2024-10-01 14:20:00,270.22,270.35,270.15,270.28,1883.0,265.7148,265.8426,265.646,265.7738,1883.0
2024-10-01 14:25:00,270.12,270.25,269.91,270.15,6608.0,265.6165,265.7443,265.41,265.646,6608.0
2024-10-01 14:30:00,270.22,270.29,270.11,270.17,6229.0,265.7148,265.7836,265.6066,265.6656,6229.0
2024-10-01 14:35:00,270.2,270.21,269.77,269.95,6375.0,265.6951,265.705,265.2723,265.4493,6375.0
2024-10-01 14:40:00,269.96,270.0,269.79,269.96,6753.0,265.4591,265.4985,265.292,265.4591,6753.0
2024-10-01 14:45:00,269.98,270.07,269.75,269.79,3435.0,265.4788,265.5673,265.2526,265.292,3435.0
2024-10-01 14:50:00,269.81,269.89,269.55,269.63,5290.0,265.3116,265.3903,265.056,265.1346,5290.0
2024-10-01 14:55:00,269.7,269.86,269.66,269.8,7169.0,265.2035,265.3608,265.1641,265.3018,7169.0
2024-10-01 15:00:00,269.75,269.8,269.6,269.73,10354.0,265.2526,265.3018,265.1051,265.233,10354.0
2024-10-01 15:05:00,269.7,269.94,269.65,269.88,5017.0,265.2035,265.4395,265.1543,265.3805,5017.0
2024-10-01 15:10:00,269.91,269.94,269.69,269.88,11519.0,265.41,265.4395,265.1936,265.3805,11519.0
2024-10-01 15:15:00,269.91,269.93,269.73,269.85,6952.0,265.41,265.4296,265.233,265.351,6952.0
2024-10-01 15:20:00,269.8,270.07,269.8,269.99,13201.0,265.3018,265.5673,265.3018,265.4886,13201.0
2024-10-01 15:25:00,269.95,270.16,269.93,270.06,10680.0,265.4493,265.6558,265.4296,265.5575,10680.0
2024-10-01 15:30:00,270.01,270.04,269.62,269.63,8727.0,265.5083,265.5378,265.1248,265.1346,8727.0
2024-10-01 15:35:00,269.6,269.73,269.37,269.67,11421.0,265.1051,265.233,264.879,265.174,11421.0
2024-10-01 15:40:00,269.67,269.93,269.6,269.8,18437.0,265.174,265.4296,265.1051,265.3018,18437.0
2024-10-01 15:45:00,269.77,269.97,269.6,269.63,11818.0,265.2723,265.469,265.1051,265.1346,11818.0
2024-10-01 15:50:00,269.6,269.83,269.51,269.71,29908.0,265.1051,265.3313,265.0166,265.2133,29908.0
2024-10-01 15:55:00,269.73,269.91,269.43,269.55,63313.0,265.233,265.41,264.938,265.056,63313.0
2024-10-02 09:30:00,268.93,269.4,267.27,267.69,28437.0,264.4463,264.9085,262.814,263.227,28437.0
2024-10-02 09:35:00,267.89,268.84,267.77,267.77,7255.0,263.4237,264.3578,263.3057,263.3057,7255.0
2024-10-02 09:40:00,267.94,267.95,267.42,267.6,6225.0,263.4728,263.4827,262.9615,263.1385,6225.0
2024-10-02 09:45:00,267.65,269.16,267.15,268.97,20859.0,263.1877,264.6725,262.696,264.4856,20859.0
2024-10-02 09:50:00,268.91,269.0,268.35,268.35,8109.0,264.4267,264.5151,263.876,263.876,8109.0
2024-10-02 09:55:00,268.48,268.61,267.71,267.72,7107.0,264.0038,264.1317,263.2467,263.2565,7107.0
2024-10-02 10:00:00,267.47,267.91,267.35,267.71,12739.0,263.0107,263.4433,262.8927,263.2467,12739.0
2024-10-02 10:05:00,267.71,267.76,267.05,267.31,38937.0,263.2467,263.2958,262.5977,262.8533,38937.0
2024-10-02 10:10:00,267.41,267.82,267.4,267.67,11251.0,262.9517,263.3548,262.9418,263.2073,11251.0
2024-10-02 10:15:00,267.56,268.19,267.49,268.19,10142.0,263.0992,263.7187,263.0303,263.7187,10142.0
2024-10-02 10:20:00,268.19,268.28,267.05,267.13,11249.0,263.7187,263.8072,262.5977,262.6763,11249.0
2024-10-02 10:25:00,267.14,267.52,267.14,267.32,3917.0,262.6862,263.0598,262.6862,262.8632,3917.0
2024-10-02 10:30:00,267.3,267.86,267.06,267.74,7236.0,262.8435,263.3942,262.6075,263.2762,7236.0
2024-10-02 10:35:00,267.67,267.88,267.44,267.76,5311.0,263.2073,263.4138,262.9812,263.2958,5311.0
2024-10-02 10:40:00,267.83,268.77,267.8,268.69,11614.0,263.3647,264.289,263.3352,264.2103,11614.0
2024-10-02 10:45:00,268.66,269.52,268.66,269.52,4086.0,264.1808,265.0265,264.1808,265.0265,4086.0
2024-10-02 10:50:00,269.52,269.52,268.55,268.55,7592.0,265.0265,265.0265,264.0727,264.0727,7592.0
2024-10-02 10:55:00,268.55,268.64,268.0,268.04,6960.0,264.0727,264.1612,263.5318,263.5712,6960.0
2024-10-02 11:00:00,268.04,268.22,267.8,268.19,10251.0,263.5712,263.7482,263.3352,263.7187,10251.0
2024-10-02 11:05:00,268.17,268.36,267.75,267.84,3160.0,263.699,263.8858,263.286,263.3745,3160.0
2024-10-02 11:10:00,267.84,267.86,267.17,267.17,2430.0,263.3745,263.3942,262.7157,262.7157,2430.0
2024-10-02 11:15:00,267.31,267.69,267.31,267.63,5307.0,262.8533,263.227,262.8533,263.168,5307.0
2024-10-02 11:20:00,267.51,267.56,267.22,267.29,5006.0,263.05,263.0992,262.7648,262.8337,5006.0
2024-10-02 11:25:00,267.29,267.71,267.29,267.61,7588.0,262.8337,263.2467,262.8337,263.1483,7588.0
2024-10-02 11:30:00,267.78,267.78,267.2,267.41,4112.0,263.3155,263.3155,262.7452,262.9517,4112.0
2024-10-02 11:35:00,267.42,267.5,267.16,267.31,6122.0,262.9615,263.0402,262.7058,262.8533,6122.0
2024-10-02 11:40:00,267.31,267.58,267.31,267.46,8753.0,262.8533,263.1188,262.8533,263.0008,8753.0
2024-10-02 11:45:00,267.46,267.53,267.2,267.2,2860.0,263.0008,263.0697,262.7452,262.7452,2860.0
2024-10-02 11:50:00,267.19,267.3,266.9,267.08,9540.0,262.7353,262.8435,262.4502,262.6272,9540.0
2024-10-02 11:55:00,267.11,267.28,267.03,267.19,5860.0,262.6567,262.8238,262.578,262.7353,5860.0
2024-10-02 12:00:00,267.08,267.29,266.8,266.82,3275.0,262.6272,262.8337,262.3518,262.3715,3275.0
2024-10-02 12:05:00,266.82,267.13,266.8,267.08,5605.0,262.3715,262.6763,262.3518,262.6272,5605.0
2024-10-02 12:10:00,267.18,267.32,267.09,267.23,4232.0,262.7255,262.8632,262.637,262.7747,4232.0
2024-10-02 12:15:00,267.23,267.23,266.89,267.04,5383.0,262.7747,262.7747,262.4403,262.5878,5383.0
2024-10-02 12:20:00,267.17,267.39,266.92,267.39,6366.0,262.7157,262.932,262.4698,262.932,6366.0
2024-10-02 12:25:00,267.4,267.5,267.27,267.29,2329.0,262.9418,263.0402,262.814,262.8337,2329.0
2024-10-02 12:30:00,267.28,267.35,266.99,267.06,4393.0,262.8238,262.8927,262.5387,262.6075,4393.0
2024-10-02 12:35:00,267.05,267.14,266.98,267.14,12448.0,262.5977,262.6862,262.5288,262.6862,12448.0
2024-10-02 12:40:00,267.14,267.34,267.12,267.16,2183.0,262.6862,262.8828,262.6665,262.7058,2183.0
2024-10-02 12:45:00,267.16,267.31,267.16,267.31,2247.0,262.7058,262.8533,262.7058,262.8533,2247.0
2024-10-02 12:50:00,267.23,267.39,267.21,267.31,5791.0,262.7747,262.932,262.755,262.8533,5791.0
2024-10-02 12:55:00,267.34,267.43,267.25,267.25,3095.0,262.8828,262.9713,262.7943,262.7943,3095.0
2024-10-02 13:00:00,267.19,267.24,267.07,267.2,1234.0,262.7353,262.7845,262.6173,262.7452,1234.0
2024-10-02 13:05:00,267.2,267.3,267.04,267.3,4789.0,262.7452,262.8435,262.5878,262.8435,4789.0
2024-10-02 13:10:00,267.38,267.4,267.1,267.17,3755.0,262.9222,262.9418,262.6468,262.7157,3755.0
2024-10-02 13:15:00,267.16,267.34,267.16,267.31,2833.0,262.7058,262.8828,262.7058,262.8533,2833.0
2024-10-02 13:20:00,267.27,267.6,267.26,267.3,10382.0,262.814,263.1385,262.8042,262.8435,10382.0
2024-10-02 13:25:00,267.33,267.81,267.33,267.53,4144.0,262.873,263.345,262.873,263.0697,4144.0
2024-10-02 13:30:00,267.53,267.53,267.11,267.11,6870.0,263.0697,263.0697,262.6567,262.6567,6870.0
2024-10-02 13:35:00,267.06,267.44,266.99,267.43,3550.0,262.6075,262.9812,262.5387,262.9713,3550.0
2024-10-02 13:40:00,267.49,267.58,267.38,267.58,2801.0,263.0303,263.1188,262.9222,263.1188,2801.0
2024-10-02 13:45:00,267.58,267.79,267.54,267.72,3469.0,263.1188,263.3253,263.0795,263.2565,3469.0
2024-10-02 13:50:00,267.72,267.89,267.72,267.78,2322.0,263.2565,263.4237,263.2565,263.3155,2322.0
2024-10-02 13:55:00,267.88,267.93,267.77,267.87,2550.0,263.4138,263.463,263.3057,263.404,2550.0
2024-10-02 14:00:00,267.87,267.87,267.67,267.73,5398.0,263.404,263.404,263.2073,263.2663,5398.0
2024-10-02 14:05:00,267.68,267.98,267.68,267.91,7856.0,263.2172,263.5122,263.2172,263.4433,7856.0
2024-10-02 14:10:00,267.84,267.95,267.69,267.69,4102.0,263.3745,263.4827,263.227,263.227,4102.0
2024-10-02 14:15:00,267.69,267.8,267.65,267.78,2891.0,263.227,263.3352,263.1877,263.3155,2891.0
2024-10-02 14:20:00,267.78,267.78,267.39,267.43,8665.0,263.3155,263.3155,262.932,262.9713,8665.0
2024-10-02 14:25:00,267.43,267.5,266.99,267.31,5480.0,262.9713,263.0402,262.5387,262.8533,5480.0
2024-10-02 14:30:00,267.29,267.61,267.22,267.53,4892.0,262.8337,263.1483,262.7648,263.0697,4892.0
2024-10-02 14:35:00,267.53,267.61,267.5,267.5,4562.0,263.0697,263.1483,263.0402,263.0402,4562.0
2024-10-02 14:40:00,267.5,267.57,267.37,267.39,2081.0,263.0402,263.109,262.9123,262.932,2081.0
2024-10-02 14:45:00,267.4,267.55,267.4,267.52,4119.0,262.9418,263.0893,262.9418,263.0598,4119.0
2024-10-02 14:50:00,267.47,267.6,267.34,267.35,6751.0,263.0107,263.1385,262.8828,262.8927,6751.0
2024-10-02 14:55:00,267.35,267.42,267.29,267.42,2938.0,262.8927,262.9615,262.8337,262.9615,2938.0
2024-10-02 15:00:00,267.42,267.61,267.34,267.55,7453.0,262.9615,263.1483,262.8828,263.0893,7453.0
2024-10-02 15:05:00,267.55,267.59,267.39,267.41,1985.0,263.0893,263.1287,262.932,262.9517,1985.0
2024-10-02 15:10:00,267.41,267.53,267.3,267.37,3053.0,262.9517,263.0697,262.8435,262.9123,3053.0
2024-10-02 15:15:00,267.37,267.46,267.25,267.46,5033.0,262.9123,263.0008,262.7943,263.0008,5033.0
2024-10-02 15:20:00,267.45,267.45,266.66,266.84,8573.0,262.991,262.991,262.2142,262.3912,8573.0
2024-10-02 15:25:00,266.84,266.95,266.76,266.88,9734.0,262.3912,262.4993,262.3125,262.4305,9734.0
2024-10-02 15:30:00,266.82,266.82,266.36,266.42,8767.0,262.3715,262.3715,261.9192,261.9782,8767.0
2024-10-02 15:35:00,266.43,266.62,266.37,266.57,12694.0,261.988,262.1748,261.929,262.1257,12694.0
2024-10-02 15:40:00,266.62,266.94,266.62,266.92,11790.0,262.1748,262.4895,262.1748,262.4698,11790.0
2024-10-02 15:45:00,266.9,267.19,266.9,267.19,16110.0,262.4502,262.7353,262.4502,262.7353,16110.0
2024-10-02 15:50:00,267.16,267.31,266.95,267.04,23274.0,262.7058,262.8533,262.4993,262.5878,23274.0
2024-10-02 15:55:00,267.0,267.18,266.78,266.9,75865.0,262.5485,262.7255,262.3322,262.4502,75865.0
2024-10-03 09:30:00,266.0,266.24,264.04,264.66,29314.0,261.5652,261.8012,259.6378,260.2475,29314.0
2024-10-03 09:35:00,265.34,265.36,262.83,263.35,11871.0,260.9162,260.9358,258.448,258.9593,11871.0
2024-10-03 09:40:00,263.18,263.37,262.67,262.88,10342.0,258.7922,258.979,258.2907,258.4972,10342.0
2024-10-03 09:45:00,262.72,263.17,262.44,262.82,25376.0,258.3399,258.7823,258.0645,258.4382,25376.0
2024-10-03 09:50:00,263.03,263.22,262.59,263.21,19274.0,258.6447,258.8315,258.212,258.8217,19274.0
2024-10-03 09:55:00,263.25,264.18,263.25,263.84,5203.0,258.861,259.7755,258.861,259.4412,5203.0
2024-10-03 10:00:00,263.93,264.68,263.8,264.16,9517.0,259.5297,260.2672,259.4018,259.7558,9517.0
2024-10-03 10:05:00,264.3,264.3,263.84,264.03,7091.0,259.8935,259.8935,259.4412,259.628,7091.0
2024-10-03 10:10:00,264.01,264.48,262.95,263.51,8855.0,259.6083,260.0705,258.566,259.1167,8855.0
2024-10-03 10:15:00,263.79,264.44,263.65,264.11,4000.0,259.392,260.0312,259.2543,259.7067,4000.0
2024-10-03 10:20:00,264.11,264.39,263.34,263.5,6668.0,259.7067,259.982,258.9495,259.1068,6668.0
2024-10-03 10:25:00,263.64,263.74,263.3,263.71,2890.0,259.2445,259.3428,258.9102,259.3133,2890.0
2024-10-03 10:30:00,263.34,264.1,263.15,263.84,5783.0,258.9495,259.6968,258.7627,259.4412,5783.0
2024-10-03 10:35:00,263.75,264.05,263.61,263.84,2453.0,259.3527,259.6477,259.215,259.4412,2453.0
2024-10-03 10:40:00,263.96,263.96,263.12,263.4,6695.0,259.5592,259.5592,258.7332,259.0085,6695.0
2024-10-03 10:45:00,263.29,263.71,263.29,263.32,6665.0,258.9003,259.3133,258.9003,258.9298,6665.0
2024-10-03 10:50:00,263.32,263.75,263.32,263.43,4727.0,258.9298,259.3527,258.9298,259.038,4727.0
2024-10-03 10:55:00,263.38,263.66,263.03,263.19,6808.0,258.9888,259.2642,258.6447,258.802,6808.0
2024-10-03 11:00:00,263.05,263.4,263.05,263.4,3370.0,258.6643,259.0085,258.6643,259.0085,3370.0
2024-10-03 11:05:00,263.41,263.75,263.4,263.51,6470.0,259.0183,259.3527,259.0085,259.1167,6470.0
2024-10-03 11:10:00,263.64,263.64,263.16,263.54,2843.0,259.2445,259.2445,258.7725,259.1462,2843.0
2024-10-03 11:15:00,263.47,264.06,263.41,264.0,5269.0,259.0773,259.6575,259.0183,259.5985,5269.0
2024-10-03 11:20:00,264.03,264.49,263.87,264.13,7250.0,259.628,260.0803,259.4707,259.7263,7250.0
2024-10-03 11:25:00,264.08,264.08,263.87,264.04,3326.0,259.6772,259.6772,259.4707,259.6378,3326.0
2024-10-03 11:30:00,264.12,264.64,264.07,264.64,3877.0,259.7165,260.2278,259.6673,260.2278,3877.0
2024-10-03 11:35:00,264.53,264.88,264.35,264.58,11744.0,260.1197,260.4638,259.9427,260.1688,11744.0
2024-10-03 11:40:00,264.71,265.35,264.68,265.15,5091.0,260.2967,260.926,260.2672,260.7293,5091.0
2024-10-03 11:45:00,265.26,265.66,265.2,265.29,8172.0,260.8375,261.2308,260.7785,260.867,8172.0
2024-10-03 11:50:00,265.54,265.76,265.45,265.56,8372.0,261.1128,261.3292,261.0243,261.1325,8372.0
2024-10-03 11:55:00,265.57,265.77,265.5,265.56,6336.0,261.1423,261.339,261.0735,261.1325,6336.0
2024-10-03 12:00:00,265.56,265.67,265.37,265.37,7429.0,261.1325,261.2407,260.9457,260.9457,7429.0
2024-10-03 12:05:00,265.37,265.6,265.37,265.54,5115.0,260.9457,261.1718,260.9457,261.1128,5115.0
2024-10-03 12:10:00,265.59,265.86,265.55,265.56,4965.0,261.162,261.4275,261.1227,261.1325,4965.0
2024-10-03 12:15:00,265.7,265.88,265.62,265.88,3312.0,261.2702,261.4472,261.1915,261.4472,3312.0
2024-10-03 12:20:00,265.87,265.88,265.5,265.6,5051.0,261.4373,261.4472,261.0735,261.1718,5051.0
2024-10-03 12:25:00,265.6,265.6,265.03,265.19,13035.0,261.1718,261.1718,260.6113,260.7687,13035.0
2024-10-03 12:30:00,265.04,265.04,264.82,264.82,7227.0,260.6212,260.6212,260.4048,260.4048,7227.0
2024-10-03 12:35:00,264.84,264.84,264.38,264.55,5101.0,260.4245,260.4245,259.9722,260.1393,5101.0
2024-10-03 12:40:00,264.51,264.65,264.16,264.19,5501.0,260.1,260.2377,259.7558,259.7853,5501.0
2024-10-03 12:45:00,264.01,264.26,263.89,264.03,5854.0,259.6083,259.8542,259.4903,259.628,5854.0
2024-10-03 12:50:00,263.95,264.17,263.86,264.11,3140.0,259.5493,259.7657,259.4608,259.7067,3140.0
2024-10-03 12:55:00,264.12,264.55,264.12,264.24,6839.0,259.7165,260.1393,259.7165,259.8345,6839.0
2024-10-03 13:00:00,264.26,264.27,263.89,263.89,8307.0,259.8542,259.864,259.4903,259.4903,8307.0
2024-10-03 13:05:00,264.0,264.22,263.99,264.14,6274.0,259.5985,259.8148,259.5887,259.7362,6274.0
2024-10-03 13:10:00,264.12,264.13,263.94,263.95,8847.0,259.7165,259.7263,259.5395,259.5493,8847.0
2024-10-03 13:15:00,263.96,264.02,263.64,263.75,13253.0,259.5592,259.6182,259.2445,259.3527,13253.0
2024-10-03 13:20:00,263.75,264.06,263.75,264.01,6562.0,259.3527,259.6575,259.3527,259.6083,6562.0
2024-10-03 13:25:00,263.96,264.29,263.83,263.93,11225.0,259.5592,259.8837,259.4313,259.5297,11225.0
2024-10-03 13:30:00,263.89,264.39,263.82,264.39,7111.0,259.4903,259.982,259.4215,259.982,7111.0
2024-10-03 13:35:00,264.25,264.32,263.7,263.71,7205.0,259.8443,259.9132,259.3035,259.3133,7205.0
2024-10-03 13:40:00,263.68,264.0,263.63,264.0,8491.0,259.2838,259.5985,259.2347,259.5985,8491.0
2024-10-03 13:45:00,264.02,264.29,263.99,264.11,7387.0,259.6182,259.8837,259.5887,259.7067,7387.0
2024-10-03 13:50:00,264.1,264.29,263.9,264.22,6963.0,259.6968,259.8837,259.5002,259.8148,6963.0
2024-10-03 13:55:00,264.22,264.49,264.15,264.28,8414.0,259.8148,260.0803,259.746,259.8738,8414.0
2024-10-03 14:00:00,264.3,264.37,264.13,264.21,7712.0,259.8935,259.9623,259.7263,259.805,7712.0
2024-10-03 14:05:00,264.21,264.65,264.2,264.38,12663.0,259.805,260.2377,259.7952,259.9722,12663.0
2024-10-03 14:10:00,264.41,264.65,264.38,264.65,6228.0,260.0017,260.2377,259.9722,260.2377,6228.0
2024-10-03 14:15:00,264.65,264.65,264.32,264.55,7500.0,260.2377,260.2377,259.9132,260.1393,7500.0
2024-10-03 14:20:00,264.55,264.74,264.32,264.53,7581.0,260.1393,260.3262,259.9132,260.1197,7581.0
2024-10-03 14:25:00,264.81,264.84,264.54,264.71,10130.0,260.395,260.4245,260.1295,260.2967,10130.0
2024-10-03 14:30:00,264.74,264.81,264.28,264.29,14989.0,260.3262,260.395,259.8738,259.8837,14989.0
2024-10-03 14:35:00,264.23,264.59,264.22,264.59,12868.0,259.8247,260.1787,259.8148,260.1787,12868.0
2024-10-03 14:40:00,264.54,264.64,264.2,264.3,13329.0,260.1295,260.2278,259.7952,259.8935,13329.0
2024-10-03 14:45:00,264.3,264.38,264.15,264.21,9030.0,259.8935,259.9722,259.746,259.805,9030.0
2024-10-03 14:50:00,264.21,264.36,264.06,264.21,21561.0,259.805,259.9525,259.6575,259.805,21561.0
2024-10-03 14:55:00,264.24,264.33,263.77,263.77,6180.0,259.8345,259.923,259.3723,259.3723,6180.0
2024-10-03 15:00:00,263.74,263.8,263.58,263.62,8185.0,259.3428,259.4018,259.1855,259.2248,8185.0
2024-10-03 15:05:00,263.58,263.62,263.46,263.46,10156.0,259.1855,259.2248,259.0675,259.0675,10156.0
2024-10-03 15:10:00,263.46,263.54,263.26,263.47,13551.0,259.0675,259.1462,258.8708,259.0773,13551.0
2024-10-03 15:15:00,263.5,263.58,263.4,263.49,21827.0,259.1068,259.1855,259.0085,259.097,21827.0
2024-10-03 15:20:00,263.49,263.54,263.34,263.4,14447.0,259.097,259.1462,258.9495,259.0085,14447.0
2024-10-03 15:25:00,263.34,263.57,263.34,263.56,21182.0,258.9495,259.1757,258.9495,259.1658,21182.0
2024-10-03 15:30:00,263.52,263.52,263.33,263.43,15871.0,259.1265,259.1265,258.9397,259.038,15871.0
2024-10-03 15:35:00,263.43,263.52,263.27,263.28,23186.0,259.038,259.1265,258.8807,258.8905,23186.0
2024-10-03 15:40:00,263.26,263.32,262.9,262.96,17033.0,258.8708,258.9298,258.5169,258.5759,17033.0
2024-10-03 15:45:00,262.96,263.38,262.9,263.31,28068.0,258.5759,258.9888,258.5169,258.92,28068.0
2024-10-03 15:50:00,263.35,263.42,263.1,263.12,47099.0,258.9593,259.0282,258.7135,258.7332,47099.0
2024-10-03 15:55:00,263.08,263.12,261.37,262.25,243974.0,258.6938,258.7332,257.0124,257.8777,243974.0
2024-10-04 09:30:00,264.8,265.03,264.29,264.75,17460.0,260.3852,260.6113,259.8837,260.336,17460.0
2024-10-04 09:35:00,264.75,264.75,263.26,263.26,8717.0,260.336,260.336,258.8708,258.8708,8717.0
2024-10-04 09:40:00,263.53,263.77,263.0,263.0,14236.0,259.1363,259.3723,258.6152,258.6152,14236.0
2024-10-04 09:45:00,262.87,263.23,262.75,263.15,10854.0,258.4874,258.8413,258.3694,258.7627,10854.0
2024-10-04 09:50:00,263.14,263.38,262.89,262.89,10211.0,258.7528,258.9888,258.507,258.507,10211.0
2024-10-04 09:55:00,263.11,263.21,262.17,262.66,6482.0,258.7233,258.8217,257.799,258.2809,6482.0
2024-10-04 10:00:00,262.86,262.99,262.54,262.89,5648.0,258.4775,258.6054,258.1629,258.507,5648.0
2024-10-04 10:05:00,262.98,263.12,261.8,261.98,18618.0,258.5955,258.7332,257.4352,257.6122,18618.0
2024-10-04 10:10:00,261.97,262.45,261.66,262.35,16989.0,257.6024,258.0744,257.2975,257.976,16989.0
2024-10-04 10:15:00,262.35,263.25,262.24,262.57,14398.0,257.976,258.861,257.8679,258.1924,14398.0
2024-10-04 10:20:00,262.58,262.58,261.41,261.54,5109.0,258.2022,258.2022,257.0517,257.1795,5109.0
2024-10-04 10:25:00,261.54,261.85,260.77,261.17,9572.0,257.1795,257.4844,256.4224,256.8157,9572.0
2024-10-04 10:30:00,261.0,261.92,260.75,260.95,22020.0,256.6485,257.5532,256.4027,256.5994,22020.0
2024-10-04 10:35:00,260.97,261.14,260.45,260.45,8229.0,256.619,256.7862,256.1077,256.1077,8229.0
2024-10-04 10:40:00,260.58,261.0,260.58,260.77,9955.0,256.2355,256.6485,256.2355,256.4224,9955.0
2024-10-04 10:45:00,260.86,260.86,260.5,260.69,10116.0,256.5109,256.5109,256.1569,256.3437,10116.0
2024-10-04 10:50:00,260.69,260.8,260.31,260.41,24234.0,256.3437,256.4519,255.97,256.0684,24234.0
2024-10-04 10:55:00,260.3,261.3,260.3,261.3,26507.0,255.9602,256.9435,255.9602,256.9435,26507.0
2024-10-04 11:00:00,261.21,261.26,260.85,261.0,9386.0,256.855,256.9042,256.501,256.6485,9386.0
2024-10-04 11:05:00,261.08,261.61,261.08,261.53,7045.0,256.7272,257.2484,256.7272,257.1697,7045.0
2024-10-04 11:10:00,261.53,261.62,261.08,261.19,6119.0,257.1697,257.2582,256.7272,256.8354,6119.0
2024-10-04 11:15:00,261.0,261.41,260.88,261.09,9181.0,256.6485,257.0517,256.5305,256.737,9181.0
2024-10-04 11:20:00,260.97,260.97,260.4,260.48,5481.0,256.619,256.619,256.0585,256.1372,5481.0
2024-10-04 11:25:00,260.48,260.58,260.2,260.45,25769.0,256.1372,256.2355,255.8619,256.1077,25769.0
2024-10-04 11:30:00,260.45,260.45,260.12,260.16,7593.0,256.1077,256.1077,255.7832,255.8225,7593.0
2024-10-04 11:35:00,260.28,260.43,260.2,260.37,11915.0,255.9405,256.088,255.8619,256.029,11915.0
2024-10-04 11:40:00,260.38,260.69,260.31,260.43,14224.0,256.0389,256.3437,255.97,256.088,14224.0
2024-10-04 11:45:00,260.46,260.6,260.32,260.56,6833.0,256.1175,256.2552,255.9799,256.2159,6833.0
2024-10-04 11:50:00,260.63,260.97,260.56,260.86,4634.0,256.2847,256.619,256.2159,256.5109,4634.0
2024-10-04 11:55:00,260.87,260.91,260.55,260.61,4617.0,256.5207,256.56,256.206,256.265,4617.0
2024-10-04 12:00:00,260.73,260.73,260.27,260.28,16231.0,256.383,256.383,255.9307,255.9405,16231.0
2024-10-04 12:05:00,260.3,260.3,259.27,259.53,26545.0,255.9602,255.9602,254.9474,255.203,26545.0
2024-10-04 12:10:00,259.61,259.81,259.54,259.72,8675.0,255.2817,255.4784,255.2129,255.3899,8675.0
2024-10-04 12:15:00,259.76,260.28,259.76,260.28,3239.0,255.4292,255.9405,255.4292,255.9405,3239.0
2024-10-04 12:20:00,260.27,260.3,259.95,260.05,7129.0,255.9307,255.9602,255.616,255.7144,7129.0
2024-10-04 12:25:00,259.94,259.95,259.7,259.72,4738.0,255.6062,255.616,255.3702,255.3899,4738.0
2024-10-04 12:30:00,259.8,260.07,259.62,260.0,7135.0,255.4685,255.734,255.2915,255.6652,7135.0
2024-10-04 12:35:00,260.1,260.7,260.1,260.57,9572.0,255.7635,256.3535,255.7635,256.2257,9572.0
2024-10-04 12:40:00,260.51,260.6,260.3,260.57,4770.0,256.1667,256.2552,255.9602,256.2257,4770.0
2024-10-04 12:45:00,260.51,260.55,260.34,260.39,3485.0,256.1667,256.206,255.9995,256.0487,3485.0
2024-10-04 12:50:00,260.44,260.47,260.18,260.31,2317.0,256.0979,256.1274,255.8422,255.97,2317.0
2024-10-04 12:55:00,260.31,260.35,260.12,260.31,10478.0,255.97,256.0094,255.7832,255.97,10478.0
2024-10-04 13:00:00,260.26,260.31,260.12,260.19,8535.0,255.9209,255.97,255.7832,255.852,8535.0
2024-10-04 13:05:00,260.22,260.32,260.12,260.24,8822.0,255.8815,255.9799,255.7832,255.9012,8822.0
2024-10-04 13:10:00,260.22,260.38,260.15,260.28,10894.0,255.8815,256.0389,255.8127,255.9405,10894.0
2024-10-04 13:15:00,260.31,260.41,260.28,260.29,7062.0,255.97,256.0684,255.9405,255.9504,7062.0
2024-10-04 13:20:00,260.32,260.41,260.3,260.32,4129.0,255.9799,256.0684,255.9602,255.9799,4129.0
2024-10-04 13:25:00,260.34,260.36,259.96,260.14,15001.0,255.9995,256.0192,255.6259,255.8029,15001.0
2024-10-04 13:30:00,260.14,260.27,260.01,260.01,3417.0,255.8029,255.9307,255.675,255.675,3417.0
2024-10-04 13:35:00,260.08,260.08,259.5,259.83,7669.0,255.7439,255.7439,255.1735,255.498,7669.0
2024-10-04 13:40:00,259.83,260.41,259.83,260.4,4673.0,255.498,256.0684,255.498,256.0585,4673.0
2024-10-04 13:45:00,260.4,260.45,260.08,260.17,3888.0,256.0585,256.1077,255.7439,255.8324,3888.0
2024-10-04 13:50:00,260.08,260.08,259.78,259.93,3473.0,255.7439,255.7439,255.4489,255.5964,3473.0
2024-10-04 13:55:00,260.04,260.07,259.78,259.78,3254.0,255.7045,255.734,255.4489,255.4489,3254.0
2024-10-04 14:00:00,259.84,259.91,259.74,259.89,6892.0,255.5079,255.5767,255.4095,255.557,6892.0
2024-10-04 14:05:00,259.81,259.89,259.7,259.83,4559.0,255.4784,255.557,255.3702,255.498,4559.0
2024-10-04 14:10:00,259.89,260.0,259.84,259.97,5273.0,255.557,255.6652,255.5079,255.6357,5273.0
2024-10-04 14:15:00,259.96,260.04,259.82,260.02,6321.0,255.6259,255.7045,255.4882,255.6849,6321.0
2024-10-04 14:20:00,260.0,260.27,260.0,260.22,6660.0,255.6652,255.9307,255.6652,255.8815,6660.0
2024-10-04 14:25:00,260.22,260.22,260.07,260.2,4501.0,255.8815,255.8815,255.734,255.8619,4501.0
2024-10-04 14:30:00,260.17,260.21,259.92,260.15,8675.0,255.8324,255.8717,255.5865,255.8127,8675.0
2024-10-04 14:35:00,260.06,260.09,259.9,260.0,5326.0,255.7242,255.7537,255.5669,255.6652,5326.0
2024-10-04 14:40:00,260.0,260.1,259.89,259.99,7426.0,255.6652,255.7635,255.557,255.6554,7426.0
2024-10-04 14:45:00,259.98,260.05,259.9,259.95,5011.0,255.6455,255.7144,255.5669,255.616,5011.0
2024-10-04 14:50:00,259.99,260.11,259.98,260.0,6590.0,255.6554,255.7734,255.6455,255.6652,6590.0
2024-10-04 14:55:00,259.97,260.05,259.93,260.02,4867.0,255.6357,255.7144,255.5964,255.6849,4867.0
2024-10-04 15:00:00,259.99,260.0,259.77,259.77,8465.0,255.6554,255.6652,255.439,255.439,8465.0
2024-10-04 15:05:00,259.82,260.04,259.82,259.94,10808.0,255.4882,255.7045,255.4882,255.6062,10808.0
2024-10-04 15:10:00,259.91,260.09,259.9,260.06,11590.0,255.5767,255.7537,255.5669,255.7242,11590.0
2024-10-04 15:15:00,260.03,260.11,259.96,260.06,8107.0,255.6947,255.7734,255.6259,255.7242,8107.0
2024-10-04 15:20:00,260.06,260.55,260.05,260.5,9718.0,255.7242,256.206,255.7144,256.1569,9718.0
2024-10-04 15:25:00,260.5,260.51,260.12,260.29,13116.0,256.1569,256.1667,255.7832,255.9504,13116.0
2024-10-04 15:30:00,260.21,260.54,260.21,260.46,22515.0,255.8717,256.1962,255.8717,256.1175,22515.0
2024-10-04 15:35:00,260.41,260.63,260.31,260.53,23504.0,256.0684,256.2847,255.97,256.1864,23504.0
2024-10-04 15:40:00,260.52,261.37,260.52,261.32,22439.0,256.1765,257.0124,256.1765,256.9632,22439.0
2024-10-04 15:45:00,261.38,261.38,260.8,260.81,20620.0,257.0222,257.0222,256.4519,256.4617,20620.0
2024-10-04 15:50:00,260.92,260.92,260.36,260.44,27655.0,256.5699,256.5699,256.0192,256.0979,27655.0
2024-10-04 15:55:00,260.42,261.09,260.36,260.63,81821.0,256.0782,256.737,256.0192,256.2847,81821.0
2024-10-07 09:30:00,259.38,259.38,258.1,259.06,24240.0,255.0555,255.0555,253.7969,254.7409,24240.0
2024-10-07 09:35:00,259.0,260.01,259.0,260.01,9717.0,254.6819,255.675,254.6819,255.675,9717.0
2024-10-07 09:40:00,259.95,261.0,259.88,260.82,13194.0,255.616,256.6485,255.5472,256.4715,13194.0
2024-10-07 09:45:00,260.76,260.83,260.0,260.07,9718.0,256.4125,256.4814,255.6652,255.734,9718.0
2024-10-07 09:50:00,260.07,260.28,259.85,260.17,8522.0,255.734,255.9405,255.5177,255.8324,8522.0
2024-10-07 09:55:00,260.29,260.72,260.06,260.38,10450.0,255.9504,256.3732,255.7242,256.0389,10450.0
2024-10-07 10:00:00,260.38,260.75,260.33,260.58,5916.0,256.0389,256.4027,255.9897,256.2355,5916.0
2024-10-07 10:05:00,260.6,260.87,260.35,260.71,6591.0,256.2552,256.5207,256.0094,256.3634,6591.0
2024-10-07 10:10:00,260.85,261.21,260.63,260.82,7781.0,256.501,256.855,256.2847,256.4715,7781.0
2024-10-07 10:15:00,260.82,261.05,260.71,260.93,3766.0,256.4715,256.6977,256.3634,256.5797,3766.0
2024-10-07 10:20:00,260.88,260.95,260.53,260.6,3402.0,256.5305,256.5994,256.1864,256.2552,3402.0
2024-10-07 10:25:00,260.55,260.71,260.29,260.56,15368.0,256.206,256.3634,255.9504,256.2159,15368.0
2024-10-07 10:30:00,260.56,260.66,260.05,260.23,8651.0,256.2159,256.3142,255.7144,255.8914,8651.0
2024-10-07 10:35:00,260.41,260.81,260.39,260.39,4302.0,256.0684,256.4617,256.0487,256.0487,4302.0
2024-10-07 10:40:00,260.33,260.33,260.0,260.05,2697.0,255.9897,255.9897,255.6652,255.7144,2697.0
2024-10-07 10:45:00,260.1,260.23,259.99,259.99,3261.0,255.7635,255.8914,255.6554,255.6554,3261.0
2024-10-07 10:50:00,259.99,260.34,259.98,260.14,3182.0,255.6554,255.9995,255.6455,255.8029,3182.0
2024-10-07 10:55:00,260.0,260.04,259.68,259.97,9213.0,255.6652,255.7045,255.3505,255.6357,9213.0
2024-10-07 11:00:00,259.72,260.01,259.68,259.95,2504.0,255.3899,255.675,255.3505,255.616,2504.0
2024-10-07 11:05:00,259.95,260.07,259.79,259.82,3519.0,255.616,255.734,255.4587,255.4882,3519.0
2024-10-07 11:10:00,259.91,259.95,259.72,259.82,2015.0,255.5767,255.616,255.3899,255.4882,2015.0
2024-10-07 11:15:00,259.82,260.06,259.78,260.03,3396.0,255.4882,255.7242,255.4489,255.6947,3396.0
2024-10-07 11:20:00,260.1,260.45,260.1,260.3,6197.0,255.7635,256.1077,255.7635,255.9602,6197.0
2024-10-07 11:25:00,260.25,260.45,259.96,260.01,4660.0,255.911,256.1077,255.6259,255.675,4660.0
2024-10-07 11:30:00,260.01,260.08,259.81,259.89,2213.0,255.675,255.7439,255.4784,255.557,2213.0
2024-10-07 11:35:00,259.89,260.16,259.78,260.16,2350.0,255.557,255.8225,255.4489,255.8225,2350.0
2024-10-07 11:40:00,260.11,260.11,259.6,259.82,2594.0,255.7734,255.7734,255.2719,255.4882,2594.0
2024-10-07 11:45:00,259.69,259.88,259.69,259.85,4369.0,255.3604,255.5472,255.3604,255.5177,4369.0
2024-10-07 11:50:00,259.85,259.85,259.5,259.5,9261.0,255.5177,255.5177,255.1735,255.1735,9261.0
2024-10-07 11:55:00,259.7,259.83,259.63,259.83,2828.0,255.3702,255.498,255.3014,255.498,2828.0
2024-10-07 12:00:00,259.81,259.88,259.77,259.78,1931.0,255.4784,255.5472,255.439,255.4489,1931.0
2024-10-07 12:05:00,259.75,259.82,259.47,259.47,8364.0,255.4194,255.4882,255.144,255.144,8364.0
2024-10-07 12:10:00,259.47,259.75,259.37,259.75,3138.0,255.144,255.4194,255.0457,255.4194,3138.0
2024-10-07 12:15:00,259.65,259.95,259.64,259.8,1244.0,255.321,255.616,255.3112,255.4685,1244.0
2024-10-07 12:20:00,259.74,259.77,259.54,259.62,3563.0,255.4095,255.439,255.2129,255.2915,3563.0
2024-10-07 12:25:00,259.83,259.83,259.61,259.68,2948.0,255.498,255.498,255.2817,255.3505,2948.0
2024-10-07 12:30:00,259.56,259.56,259.34,259.34,3331.0,255.2325,255.2325,255.0162,255.0162,3331.0
2024-10-07 12:35:00,259.5,259.5,259.07,259.25,3700.0,255.1735,255.1735,254.7507,254.9277,3700.0
2024-10-07 12:40:00,259.25,259.25,258.77,258.77,6737.0,254.9277,254.9277,254.4557,254.4557,6737.0
2024-10-07 12:45:00,258.69,258.96,258.69,258.89,7436.0,254.377,254.6425,254.377,254.5737,7436.0
2024-10-07 12:50:00,258.88,259.14,258.88,258.96,3151.0,254.5639,254.8195,254.5639,254.6425,3151.0
2024-10-07 12:55:00,258.89,258.99,258.89,258.9,4291.0,254.5737,254.672,254.5737,254.5835,4291.0
2024-10-07 13:00:00,258.9,258.99,258.67,258.71,9753.0,254.5835,254.672,254.3574,254.3967,9753.0
2024-10-07 13:05:00,258.76,258.76,258.5,258.66,11224.0,254.4459,254.4459,254.1902,254.3475,11224.0
2024-10-07 13:10:00,258.73,259.3,258.66,259.3,8235.0,254.4164,254.9769,254.3475,254.9769,8235.0
2024-10-07 13:15:00,259.29,259.45,259.12,259.32,7140.0,254.967,255.1244,254.7999,254.9965,7140.0
2024-10-07 13:20:00,259.22,259.46,259.2,259.45,2613.0,254.8982,255.1342,254.8785,255.1244,2613.0
2024-10-07 13:25:00,259.56,259.7,259.46,259.56,2312.0,255.2325,255.3702,255.1342,255.2325,2312.0
2024-10-07 13:30:00,259.44,259.58,259.4,259.46,3930.0,255.1145,255.2522,255.0752,255.1342,3930.0
2024-10-07 13:35:00,259.49,259.59,259.42,259.49,3055.0,255.1637,255.262,255.0949,255.1637,3055.0
2024-10-07 13:40:00,259.37,259.52,259.3,259.52,1704.0,255.0457,255.1932,254.9769,255.1932,1704.0
2024-10-07 13:45:00,259.32,259.5,259.2,259.2,4267.0,254.9965,255.1735,254.8785,254.8785,4267.0
2024-10-07 13:50:00,259.19,259.2,258.98,259.13,5098.0,254.8687,254.8785,254.6622,254.8097,5098.0
2024-10-07 13:55:00,259.16,259.31,259.07,259.31,2486.0,254.8392,254.9867,254.7507,254.9867,2486.0
2024-10-07 14:00:00,259.31,259.31,258.97,258.97,2769.0,254.9867,254.9867,254.6524,254.6524,2769.0
2024-10-07 14:05:00,259.05,259.31,259.04,259.3,2754.0,254.731,254.9867,254.7212,254.9769,2754.0
2024-10-07 14:10:00,259.31,259.63,259.31,259.62,3344.0,254.9867,255.3014,254.9867,255.2915,3344.0
2024-10-07 14:15:00,259.54,259.63,259.42,259.5,3920.0,255.2129,255.3014,255.0949,255.1735,3920.0
2024-10-07 14:20:00,259.45,259.52,259.3,259.44,3135.0,255.1244,255.1932,254.9769,255.1145,3135.0
2024-10-07 14:25:00,259.4,259.48,259.29,259.29,3217.0,255.0752,255.1539,254.967,254.967,3217.0
2024-10-07 14:30:00,259.25,259.25,258.63,259.21,10445.0,254.9277,254.9277,254.318,254.8884,10445.0
2024-10-07 14:35:00,258.95,259.25,258.9,259.24,2389.0,254.6327,254.9277,254.5835,254.9179,2389.0
2024-10-07 14:40:00,259.14,259.33,259.03,259.2,4416.0,254.8195,255.0064,254.7114,254.8785,4416.0
2024-10-07 14:45:00,259.03,259.17,258.7,258.8,13663.0,254.7114,254.849,254.3869,254.4852,13663.0
2024-10-07 14:50:00,258.86,259.15,258.73,258.78,3578.0,254.5442,254.8294,254.4164,254.4655,3578.0
2024-10-07 14:55:00,258.9,259.02,258.74,258.74,5706.0,254.5835,254.7015,254.4262,254.4262,5706.0
2024-10-07 15:00:00,258.77,259.0,258.62,258.9,5360.0,254.4557,254.6819,254.3082,254.5835,5360.0
2024-10-07 15:05:00,259.01,259.38,258.95,259.38,2360.0,254.6917,255.0555,254.6327,255.0555,2360.0
2024-10-07 15:10:00,259.27,259.38,259.19,259.37,3441.0,254.9474,255.0555,254.8687,255.0457,3441.0
2024-10-07 15:15:00,259.36,259.69,259.35,259.69,4262.0,255.0359,255.3604,255.026,255.3604,4262.0
2024-10-07 15:20:00,259.61,259.7,259.59,259.69,3623.0,255.2817,255.3702,255.262,255.3604,3623.0
2024-10-07 15:25:00,259.7,259.84,259.46,259.53,10606.0,255.3702,255.5079,255.1342,255.203,10606.0
2024-10-07 15:30:00,259.61,259.79,259.51,259.79,6983.0,255.2817,255.4587,255.1834,255.4587,6983.0
2024-10-07 15:35:00,259.77,259.8,259.49,259.8,12497.0,255.439,255.4685,255.1637,255.4685,12497.0
2024-10-07 15:40:00,259.79,259.93,259.64,259.77,8694.0,255.4587,255.5964,255.3112,255.439,8694.0
2024-10-07 15:45:00,259.69,260.02,259.68,259.92,14308.0,255.3604,255.6849,255.3505,255.5865,14308.0
2024-10-07 15:50:00,259.99,260.42,259.93,260.35,29706.0,255.6554,256.0782,255.5964,256.0094,29706.0
2024-10-07 15:55:00,260.25,260.55,259.9,260.54,102085.0,255.911,256.206,255.5669,256.1962,102085.0
2024-10-08 09:30:00,260.94,261.81,259.5,259.91,21725.0,256.5895,257.445,255.1735,255.5767,21725.0
2024-10-08 09:35:00,260.0,260.44,259.68,260.44,6927.0,255.6652,256.0979,255.3505,256.0979,6927.0
2024-10-08 09:40:00,260.44,260.55,260.04,260.15,5622.0,256.0979,256.206,255.7045,255.8127,5622.0
2024-10-08 09:45:00,260.14,260.14,259.7,260.1,6689.0,255.8029,255.8029,255.3702,255.7635,6689.0
2024-10-08 09:50:00,260.1,260.12,259.7,260.1,8526.0,255.7635,255.7832,255.3702,255.7635,8526.0
2024-10-08 09:55:00,260.12,260.5,260.04,260.05,4613.0,255.7832,256.1569,255.7045,255.7144,4613.0
2024-10-08 10:00:00,260.05,260.5,259.72,259.99,8558.0,255.7144,256.1569,255.3899,255.6554,8558.0
2024-10-08 10:05:00,260.0,260.0,259.61,259.75,12845.0,255.6652,255.6652,255.2817,255.4194,12845.0
2024-10-08 10:10:00,259.75,259.8,259.36,259.54,19876.0,255.4194,255.4685,255.0359,255.2129,19876.0
2024-10-08 10:15:00,259.7,260.23,259.5,260.23,11491.0,255.3702,255.8914,255.1735,255.8914,11491.0
2024-10-08 10:20:00,260.22,260.26,259.68,259.89,8891.0,255.8815,255.9209,255.3505,255.557,8891.0
2024-10-08 10:25:00,259.66,259.98,259.65,259.92,7371.0,255.3309,255.6455,255.321,255.5865,7371.0
2024-10-08 10:30:00,259.92,260.09,259.82,259.93,6034.0,255.5865,255.7537,255.4882,255.5964,6034.0
2024-10-08 10:35:00,259.93,260.3,259.92,260.25,3236.0,255.5964,255.9602,255.5865,255.911,3236.0
2024-10-08 10:40:00,260.21,261.01,260.03,260.52,9407.0,255.8717,256.6584,255.6947,256.1765,9407.0
2024-10-08 10:45:00,260.71,261.23,260.71,261.0,5153.0,256.3634,256.8747,256.3634,256.6485,5153.0
2024-10-08 10:50:00,261.0,261.2,260.78,260.91,3478.0,256.6485,256.8452,256.4322,256.56,3478.0
2024-10-08 10:55:00,261.08,261.25,260.78,261.0,9325.0,256.7272,256.8944,256.4322,256.6485,9325.0
2024-10-08 11:00:00,261.11,261.37,261.08,261.37,5165.0,256.7567,257.0124,256.7272,257.0124,5165.0
2024-10-08 11:05:00,261.39,261.4,261.2,261.21,3238.0,257.032,257.0419,256.8452,256.855,3238.0
2024-10-08 11:10:00,261.23,261.4,261.06,261.34,3684.0,256.8747,257.0419,256.7075,256.9829,3684.0
2024-10-08 11:15:00,261.32,261.34,261.21,261.22,1528.0,256.9632,256.9829,256.855,256.8649,1528.0
2024-10-08 11:20:00,261.11,261.56,261.11,261.4,5800.0,256.7567,257.1992,256.7567,257.0419,5800.0
2024-10-08 11:25:00,261.52,261.7,261.51,261.62,3616.0,257.1599,257.3369,257.15,257.2582,3616.0
2024-10-08 11:30:00,261.66,261.82,261.6,261.61,2573.0,257.2975,257.4549,257.2385,257.2484,2573.0
2024-10-08 11:35:00,261.46,262.03,261.46,261.95,11692.0,257.1009,257.6614,257.1009,257.5827,11692.0
2024-10-08 11:40:00,261.94,262.07,261.8,261.81,1874.0,257.5729,257.7007,257.4352,257.445,1874.0
2024-10-08 11:45:00,261.81,262.04,261.74,261.8,3089.0,257.445,257.6712,257.3762,257.4352,3089.0
2024-10-08 11:50:00,261.91,261.93,261.85,261.87,2033.0,257.5434,257.563,257.4844,257.504,2033.0
2024-10-08 11:55:00,261.85,261.93,261.7,261.84,2077.0,257.4844,257.563,257.3369,257.4745,2077.0
2024-10-08 12:00:00,261.84,262.0,261.74,261.84,5456.0,257.4745,257.6319,257.3762,257.4745,5456.0
2024-10-08 12:05:00,261.96,262.3,261.93,262.03,4938.0,257.5925,257.9269,257.563,257.6614,4938.0
2024-10-08 12:10:00,262.11,262.18,261.34,261.34,30609.0,257.74,257.8089,256.9829,256.9829,30609.0
2024-10-08 12:15:00,261.34,261.48,260.58,260.74,17553.0,256.9829,257.1205,256.2355,256.3929,17553.0
2024-10-08 12:20:00,260.68,260.78,260.55,260.78,4553.0,256.3339,256.4322,256.206,256.4322,4553.0
2024-10-08 12:25:00,260.9,261.29,260.85,261.18,10143.0,256.5502,256.9337,256.501,256.8255,10143.0
2024-10-08 12:30:00,261.32,261.33,261.32,261.32,734.0,256.9632,256.973,256.9632,256.9632,734.0
2024-10-08 12:35:00,261.47,261.68,261.32,261.68,2504.0,257.1107,257.3172,256.9632,257.3172,2504.0
2024-10-08 12:40:00,261.72,261.83,261.59,261.59,3719.0,257.3565,257.4647,257.2287,257.2287,3719.0
2024-10-08 12:45:00,261.65,261.69,261.51,261.54,2884.0,257.2877,257.327,257.15,257.1795,2884.0
2024-10-08 12:50:00,261.58,261.75,261.5,261.7,1796.0,257.2189,257.386,257.1402,257.3369,1796.0
2024-10-08 12:55:00,261.69,261.7,261.4,261.7,1664.0,257.327,257.3369,257.0419,257.3369,1664.0
2024-10-08 13:00:00,261.69,261.69,261.59,261.59,780.0,257.327,257.327,257.2287,257.2287,780.0
2024-10-08 13:05:00,261.57,261.63,261.27,261.28,1926.0,257.209,257.268,256.914,256.9239,1926.0
2024-10-08 13:10:00,261.27,261.44,261.16,261.19,2538.0,256.914,257.0812,256.8059,256.8354,2538.0
2024-10-08 13:15:00,261.25,261.38,261.18,261.34,2332.0,256.8944,257.0222,256.8255,256.9829,2332.0
2024-10-08 13:20:00,261.33,261.77,261.11,261.64,10029.0,256.973,257.4057,256.7567,257.2779,10029.0
2024-10-08 13:25:00,261.64,261.68,261.5,261.63,2570.0,257.2779,257.3172,257.1402,257.268,2570.0
2024-10-08 13:30:00,261.62,261.75,261.3,261.44,3353.0,257.2582,257.386,256.9435,257.0812,3353.0
2024-10-08 13:35:00,261.3,261.43,261.17,261.21,5581.0,256.9435,257.0714,256.8157,256.855,5581.0
2024-10-08 13:40:00,261.31,261.5,261.2,261.46,2901.0,256.9534,257.1402,256.8452,257.1009,2901.0
2024-10-08 13:45:00,261.46,261.64,261.46,261.64,3356.0,257.1009,257.2779,257.1009,257.2779,3356.0
2024-10-08 13:50:00,261.49,261.62,261.4,261.62,2532.0,257.1304,257.2582,257.0419,257.2582,2532.0
2024-10-08 13:55:00,261.58,261.7,261.53,261.66,2664.0,257.2189,257.3369,257.1697,257.2975,2664.0
2024-10-08 14:00:00,261.65,261.8,261.55,261.8,4867.0,257.2877,257.4352,257.1894,257.4352,4867.0
2024-10-08 14:05:00,261.8,261.8,261.6,261.7,1990.0,257.4352,257.4352,257.2385,257.3369,1990.0
2024-10-08 14:10:00,261.81,261.94,261.79,261.88,2485.0,257.445,257.5729,257.4254,257.5139,2485.0
2024-10-08 14:15:00,261.9,261.9,261.63,261.69,3270.0,257.5335,257.5335,257.268,257.327,3270.0
2024-10-08 14:20:00,261.71,261.9,261.71,261.82,3237.0,257.3467,257.5335,257.3467,257.4549,3237.0
2024-10-08 14:25:00,261.82,261.87,261.68,261.8,3672.0,257.4549,257.504,257.3172,257.4352,3672.0
2024-10-08 14:30:00,261.79,261.95,261.78,261.92,4063.0,257.4254,257.5827,257.4155,257.5532,4063.0
2024-10-08 14:35:00,261.86,261.97,261.76,261.84,2613.0,257.4942,257.6024,257.3959,257.4745,2613.0
2024-10-08 14:40:00,261.84,261.98,261.78,261.96,7742.0,257.4745,257.6122,257.4155,257.5925,7742.0
2024-10-08 14:45:00,261.98,261.98,261.74,261.9,4180.0,257.6122,257.6122,257.3762,257.5335,4180.0
2024-10-08 14:50:00,261.93,262.03,261.88,262.03,1735.0,257.563,257.6614,257.5139,257.6614,1735.0
2024-10-08 14:55:00,261.97,261.99,261.77,261.86,3608.0,257.6024,257.622,257.4057,257.4942,3608.0
2024-10-08 15:00:00,261.85,261.92,261.75,261.82,7431.0,257.4844,257.5532,257.386,257.4549,7431.0
2024-10-08 15:05:00,261.82,262.1,261.79,261.97,7267.0,257.4549,257.7302,257.4254,257.6024,7267.0
2024-10-08 15:10:00,262.0,262.03,261.95,261.95,1231.0,257.6319,257.6614,257.5827,257.5827,1231.0
2024-10-08 15:15:00,261.95,261.98,261.81,261.9,4353.0,257.5827,257.6122,257.445,257.5335,4353.0
2024-10-08 15:20:00,261.88,262.02,261.79,261.99,16179.0,257.5139,257.6515,257.4254,257.622,16179.0
2024-10-08 15:25:00,261.99,262.12,261.88,262.04,8841.0,257.622,257.7499,257.5139,257.6712,8841.0
2024-10-08 15:30:00,262.04,262.22,261.92,262.07,8347.0,257.6712,257.8482,257.5532,257.7007,8347.0
2024-10-08 15:35:00,262.07,262.09,261.94,262.0,4113.0,257.7007,257.7204,257.5729,257.6319,4113.0
2024-10-08 15:40:00,262.0,262.08,261.99,262.05,15301.0,257.6319,257.7105,257.622,257.681,15301.0
2024-10-08 15:45:00,262.04,262.16,261.98,262.16,16888.0,257.6712,257.7892,257.6122,257.7892,16888.0
2024-10-08 15:50:00,262.12,262.19,261.94,262.0,31320.0,257.7499,257.8187,257.5729,257.6319,31320.0
2024-10-08 15:55:00,261.89,261.95,261.25,261.34,55574.0,257.5237,257.5827,256.8944,256.9829,55574.0
2024-10-09 09:30:00,263.53,264.44,262.74,264.44,30025.0,259.1363,260.0312,258.3595,260.0312,30025.0
2024-10-09 09:35:00,264.38,264.75,263.76,264.56,21293.0,259.9722,260.336,259.3625,260.1492,21293.0
2024-10-09 09:40:00,264.37,265.68,264.37,265.53,21339.0,259.9623,261.2505,259.9623,261.103,21339.0
2024-10-09 09:45:00,265.27,266.08,264.94,265.25,19358.0,260.8473,261.6438,260.5228,260.8277,19358.0
2024-10-09 09:50:00,265.14,265.86,265.08,265.49,10014.0,260.7195,261.4275,260.6605,261.0637,10014.0
2024-10-09 09:55:00,265.53,265.88,265.37,265.48,11589.0,261.103,261.4472,260.9457,261.0538,11589.0
2024-10-09 10:00:00,265.69,265.78,265.38,265.38,4590.0,261.2603,261.3488,260.9555,260.9555,4590.0
2024-10-09 10:05:00,265.47,265.51,265.07,265.17,8388.0,261.044,261.0833,260.6507,260.749,8388.0
2024-10-09 10:10:00,265.33,265.33,264.83,264.83,7514.0,260.9063,260.9063,260.4147,260.4147,7514.0
2024-10-09 10:15:00,264.84,264.92,264.51,264.81,6049.0,260.4245,260.5032,260.1,260.395,6049.0
2024-10-09 10:20:00,264.58,264.69,264.22,264.49,11710.0,260.1688,260.277,259.8148,260.0803,11710.0
2024-10-09 10:25:00,264.37,264.65,264.25,264.49,6600.0,259.9623,260.2377,259.8443,260.0803,6600.0
2024-10-09 10:30:00,264.4,264.56,264.24,264.45,4250.0,259.9918,260.1492,259.8345,260.041,4250.0
2024-10-09 10:35:00,264.47,264.9,264.47,264.81,5526.0,260.0607,260.4835,260.0607,260.395,5526.0
2024-10-09 10:40:00,264.81,265.31,264.73,265.31,4964.0,260.395,260.8867,260.3163,260.8867,4964.0
2024-10-09 10:45:00,265.3,265.77,265.25,265.63,6884.0,260.8768,261.339,260.8277,261.2013,6884.0
2024-10-09 10:50:00,265.68,266.03,265.5,266.0,11157.0,261.2505,261.5947,261.0735,261.5652,11157.0
2024-10-09 10:55:00,266.03,266.24,265.48,266.23,24863.0,261.5947,261.8012,261.0538,261.7913,24863.0
2024-10-09 11:00:00,266.2,266.35,265.96,266.18,11520.0,261.7618,261.9093,261.5258,261.7422,11520.0
2024-10-09 11:05:00,266.19,266.49,266.16,266.41,10958.0,261.752,262.047,261.7225,261.9683,10958.0
2024-10-09 11:10:00,266.43,266.58,266.33,266.46,3007.0,261.988,262.1355,261.8897,262.0175,3007.0
2024-10-09 11:15:00,266.54,266.78,266.41,266.78,5881.0,262.0962,262.3322,261.9683,262.3322,5881.0
2024-10-09 11:20:00,266.76,267.09,266.73,266.89,13972.0,262.3125,262.637,262.283,262.4403,13972.0
2024-10-09 11:25:00,266.89,266.96,266.74,266.81,5500.0,262.4403,262.5092,262.2928,262.3617,5500.0
2024-10-09 11:30:00,266.81,266.87,266.45,266.54,6079.0,262.3617,262.4207,262.0077,262.0962,6079.0
2024-10-09 11:35:00,266.45,266.64,266.37,266.64,5656.0,262.0077,262.1945,261.929,262.1945,5656.0
2024-10-09 11:40:00,266.61,266.81,266.42,266.58,5959.0,262.165,262.3617,261.9782,262.1355,5959.0
2024-10-09 11:45:00,266.51,266.66,266.43,266.66,3520.0,262.0667,262.2142,261.988,262.2142,3520.0
2024-10-09 11:50:00,266.7,266.71,266.42,266.46,4389.0,262.2535,262.2633,261.9782,262.0175,4389.0
2024-10-09 11:55:00,266.49,266.51,266.12,266.24,3658.0,262.047,262.0667,261.6832,261.8012,3658.0
2024-10-09 12:00:00,266.22,266.27,265.89,266.08,3026.0,261.7815,261.8307,261.457,261.6438,3026.0
2024-10-09 12:05:00,266.08,266.18,265.99,266.1,2616.0,261.6438,261.7422,261.5553,261.6635,2616.0
2024-10-09 12:10:00,266.02,266.25,266.02,266.14,3886.0,261.5848,261.811,261.5848,261.7028,3886.0
2024-10-09 12:15:00,266.02,266.02,265.8,265.81,3011.0,261.5848,261.5848,261.3685,261.3783,3011.0
2024-10-09 12:20:00,265.9,265.99,265.86,265.86,1120.0,261.4668,261.5553,261.4275,261.4275,1120.0
2024-10-09 12:25:00,265.81,265.91,265.8,265.84,4936.0,261.3783,261.4767,261.3685,261.4078,4936.0
2024-10-09 12:30:00,265.84,265.88,265.78,265.86,1825.0,261.4078,261.4472,261.3488,261.4275,1825.0
2024-10-09 12:35:00,265.81,265.81,265.61,265.71,4716.0,261.3783,261.3783,261.1817,261.28,4716.0
2024-10-09 12:40:00,265.69,265.71,265.46,265.53,1500.0,261.2603,261.28,261.0342,261.103,1500.0
2024-10-09 12:45:00,265.54,265.6,265.28,265.35,2326.0,261.1128,261.1718,260.8572,260.926,2326.0
2024-10-09 12:50:00,265.5,265.5,264.81,264.97,5554.0,261.0735,261.0735,260.395,260.5523,5554.0
2024-10-09 12:55:00,264.99,265.01,264.88,264.92,5071.0,260.572,260.5917,260.4638,260.5032,5071.0
2024-10-09 13:00:00,265.04,265.04,264.71,264.71,2327.0,260.6212,260.6212,260.2967,260.2967,2327.0
2024-10-09 13:05:00,264.83,265.04,264.83,265.03,2443.0,260.4147,260.6212,260.4147,260.6113,2443.0
2024-10-09 13:10:00,265.12,265.53,265.06,265.53,2266.0,260.6998,261.103,260.6408,261.103,2266.0
2024-10-09 13:15:00,265.45,265.62,265.45,265.56,3666.0,261.0243,261.1915,261.0243,261.1325,3666.0
2024-10-09 13:20:00,265.49,265.64,265.43,265.59,2506.0,261.0637,261.2112,261.0047,261.162,2506.0
2024-10-09 13:25:00,265.56,265.56,265.31,265.34,3924.0,261.1325,261.1325,260.8867,260.9162,3924.0
2024-10-09 13:30:00,265.23,265.56,265.23,265.55,5412.0,260.808,261.1325,260.808,261.1227,5412.0
2024-10-09 13:35:00,265.57,265.57,265.5,265.52,3200.0,261.1423,261.1423,261.0735,261.0932,3200.0
2024-10-09 13:40:00,265.54,265.8,265.54,265.77,4897.0,261.1128,261.3685,261.1128,261.339,4897.0
2024-10-09 13:45:00,265.89,266.0,265.77,265.78,3776.0,261.457,261.5652,261.339,261.3488,3776.0
2024-10-09 13:50:00,265.84,266.0,265.63,265.93,11221.0,261.4078,261.5652,261.2013,261.4963,11221.0
2024-10-09 13:55:00,265.85,266.13,265.74,265.74,3462.0,261.4177,261.693,261.3095,261.3095,3462.0
2024-10-09 14:00:00,265.8,265.97,265.71,265.97,4183.0,261.3685,261.5357,261.28,261.5357,4183.0
2024-10-09 14:05:00,266.0,266.0,265.84,265.91,2245.0,261.5652,261.5652,261.4078,261.4767,2245.0
2024-10-09 14:10:00,265.86,265.93,265.69,265.8,4384.0,261.4275,261.4963,261.2603,261.3685,4384.0
2024-10-09 14:15:00,265.73,265.77,265.61,265.69,6660.0,261.2997,261.339,261.1817,261.2603,6660.0
2024-10-09 14:20:00,265.72,265.84,265.54,265.54,5193.0,261.2898,261.4078,261.1128,261.1128,5193.0
2024-10-09 14:25:00,265.55,265.63,265.21,265.22,5777.0,261.1227,261.2013,260.7883,260.7982,5777.0
2024-10-09 14:30:00,265.16,265.16,264.8,264.95,3779.0,260.7392,260.7392,260.3852,260.5327,3779.0
2024-10-09 14:35:00,264.88,265.09,264.76,265.05,7097.0,260.4638,260.6703,260.3458,260.631,7097.0
2024-10-09 14:40:00,264.98,265.19,264.95,265.12,4120.0,260.5622,260.7687,260.5327,260.6998,4120.0
2024-10-09 14:45:00,265.4,265.41,265.09,265.13,2773.0,260.9752,260.985,260.6703,260.7097,2773.0
2024-10-09 14:50:00,265.16,265.25,264.8,264.9,3664.0,260.7392,260.8277,260.3852,260.4835,3664.0
2024-10-09 14:55:00,264.9,264.97,264.75,264.97,4719.0,260.4835,260.5523,260.336,260.5523,4719.0
2024-10-09 15:00:00,264.88,264.89,264.66,264.73,2843.0,260.4638,260.4737,260.2475,260.3163,2843.0
2024-10-09 15:05:00,264.74,264.74,264.53,264.61,3334.0,260.3262,260.3262,260.1197,260.1983,3334.0
2024-10-09 15:10:00,264.76,264.76,264.11,264.43,4980.0,260.3458,260.3458,259.7067,260.0213,4980.0
2024-10-09 15:15:00,264.39,264.68,264.3,264.58,6679.0,259.982,260.2672,259.8935,260.1688,6679.0
2024-10-09 15:20:00,264.58,264.81,264.58,264.8,4817.0,260.1688,260.395,260.1688,260.3852,4817.0
2024-10-09 15:25:00,264.7,264.8,264.63,264.8,1932.0,260.2868,260.3852,260.218,260.3852,1932.0
2024-10-09 15:30:00,264.76,265.09,264.65,264.97,5455.0,260.3458,260.6703,260.2377,260.5523,5455.0
2024-10-09 15:35:00,265.07,265.07,264.72,264.88,4836.0,260.6507,260.6507,260.3065,260.4638,4836.0
2024-10-09 15:40:00,264.84,265.04,264.81,264.88,4868.0,260.4245,260.6212,260.395,260.4638,4868.0
2024-10-09 15:45:00,264.88,265.0,264.74,264.87,7122.0,260.4638,260.5818,260.3262,260.454,7122.0
2024-10-09 15:50:00,264.82,264.94,264.56,264.81,15061.0,260.4048,260.5228,260.1492,260.395,15061.0
2024-10-09 15:55:00,264.84,264.95,264.62,264.7,52047.0,260.4245,260.5327,260.2082,260.2868,52047.0
2024-10-10 09:30:00,263.35,264.14,263.35,264.14,18878.0,258.9593,259.7362,258.9593,259.7362,18878.0
2024-10-10 09:35:00,264.37,264.41,263.32,263.71,3625.0,259.9623,260.0017,258.9298,259.3133,3625.0
2024-10-10 09:40:00,263.81,264.41,263.81,263.86,5648.0,259.4117,260.0017,259.4117,259.4608,5648.0
2024-10-10 09:45:00,264.0,264.08,263.67,263.82,4634.0,259.5985,259.6772,259.274,259.4215,4634.0
2024-10-10 09:50:00,264.02,264.9,263.88,264.78,8286.0,259.6182,260.4835,259.4805,260.3655,8286.0
2024-10-10 09:55:00,264.8,265.26,264.72,264.8,6217.0,260.3852,260.8375,260.3065,260.3852,6217.0
2024-10-10 10:00:00,265.19,265.98,265.18,265.46,18369.0,260.7687,261.5455,260.7588,261.0342,18369.0
2024-10-10 10:05:00,265.27,265.59,265.25,265.43,17724.0,260.8473,261.162,260.8277,261.0047,17724.0
2024-10-10 10:10:00,265.59,265.76,265.39,265.49,5882.0,261.162,261.3292,260.9653,261.0637,5882.0
2024-10-10 10:15:00,265.67,265.7,264.7,264.73,6225.0,261.2407,261.2702,260.2868,260.3163,6225.0
2024-10-10 10:20:00,264.73,265.09,264.65,265.07,14044.0,260.3163,260.6703,260.2377,260.6507,14044.0
2024-10-10 10:25:00,265.07,265.07,264.58,264.67,4453.0,260.6507,260.6507,260.1688,260.2573,4453.0
2024-10-10 10:30:00,264.63,265.13,264.55,265.09,12452.0,260.218,260.7097,260.1393,260.6703,12452.0
2024-10-10 10:35:00,265.29,265.32,265.12,265.16,3278.0,260.867,260.8965,260.6998,260.7392,3278.0
2024-10-10 10:40:00,265.16,265.32,265.04,265.32,8244.0,260.7392,260.8965,260.6212,260.8965,8244.0
2024-10-10 10:45:00,265.18,265.18,265.01,265.05,2054.0,260.7588,260.7588,260.5917,260.631,2054.0
2024-10-10 10:50:00,265.05,265.09,264.71,264.84,2300.0,260.631,260.6703,260.2967,260.4245,2300.0
2024-10-10 10:55:00,264.83,264.87,264.62,264.73,2668.0,260.4147,260.454,260.2082,260.3163,2668.0
2024-10-10 11:00:00,264.71,264.79,264.55,264.69,4345.0,260.2967,260.3753,260.1393,260.277,4345.0
2024-10-10 11:05:00,264.81,265.16,264.69,265.09,4096.0,260.395,260.7392,260.277,260.6703,4096.0
2024-10-10 11:10:00,265.14,265.28,264.94,265.11,2020.0,260.7195,260.8572,260.5228,260.69,2020.0
2024-10-10 11:15:00,265.12,265.27,265.12,265.13,2178.0,260.6998,260.8473,260.6998,260.7097,2178.0
2024-10-10 11:20:00,265.2,265.2,265.07,265.1,1809.0,260.7785,260.7785,260.6507,260.6802,1809.0
2024-10-10 11:25:00,265.15,265.34,265.1,265.33,2798.0,260.7293,260.9162,260.6802,260.9063,2798.0
2024-10-10 11:30:00,265.13,265.24,265.13,265.23,864.0,260.7097,260.8178,260.7097,260.808,864.0
2024-10-10 11:35:00,265.18,265.18,264.75,264.97,4179.0,260.7588,260.7588,260.336,260.5523,4179.0
2024-10-10 11:40:00,264.86,265.02,264.85,265.0,4118.0,260.4442,260.6015,260.4343,260.5818,4118.0
2024-10-10 11:45:00,264.92,265.1,264.82,264.82,4148.0,260.5032,260.6802,260.4048,260.4048,4148.0
2024-10-10 11:50:00,264.87,265.05,264.82,265.05,5248.0,260.454,260.631,260.4048,260.631,5248.0
2024-10-10 11:55:00,265.05,265.23,264.98,264.98,1207.0,260.631,260.808,260.5622,260.5622,1207.0
2024-10-10 12:00:00,264.98,264.98,264.72,264.76,6416.0,260.5622,260.5622,260.3065,260.3458,6416.0
2024-10-10 12:05:00,264.82,265.09,264.82,264.99,3405.0,260.4048,260.6703,260.4048,260.572,3405.0
2024-10-10 12:10:00,264.98,265.11,264.96,264.96,1412.0,260.5622,260.69,260.5425,260.5425,1412.0
2024-10-10 12:15:00,264.98,265.21,264.91,265.21,3524.0,260.5622,260.7883,260.4933,260.7883,3524.0
2024-10-10 12:20:00,265.21,265.24,265.04,265.04,1509.0,260.7883,260.8178,260.6212,260.6212,1509.0
2024-10-10 12:25:00,264.98,265.06,264.83,265.06,4178.0,260.5622,260.6408,260.4147,260.6408,4178.0
2024-10-10 12:30:00,265.13,265.32,264.95,265.29,4331.0,260.7097,260.8965,260.5327,260.867,4331.0
2024-10-10 12:35:00,265.24,265.38,265.22,265.27,802.0,260.8178,260.9555,260.7982,260.8473,802.0
2024-10-10 12:40:00,265.31,265.36,264.63,264.63,3073.0,260.8867,260.9358,260.218,260.218,3073.0
2024-10-10 12:45:00,264.82,264.95,264.72,264.86,1652.0,260.4048,260.5327,260.3065,260.4442,1652.0
2024-10-10 12:50:00,264.8,264.91,264.75,264.9,2977.0,260.3852,260.4933,260.336,260.4835,2977.0
2024-10-10 12:55:00,264.88,264.88,264.44,264.44,5375.0,260.4638,260.4638,260.0312,260.0312,5375.0
2024-10-10 13:00:00,264.44,264.44,264.18,264.18,2439.0,260.0312,260.0312,259.7755,259.7755,2439.0
2024-10-10 13:05:00,264.1,264.1,263.93,263.93,3124.0,259.6968,259.6968,259.5297,259.5297,3124.0
2024-10-10 13:10:00,263.89,263.98,263.69,263.82,2450.0,259.4903,259.5788,259.2937,259.4215,2450.0
2024-10-10 13:15:00,263.81,264.3,263.79,264.3,4223.0,259.4117,259.8935,259.392,259.8935,4223.0
2024-10-10 13:20:00,264.42,264.54,264.38,264.54,4266.0,260.0115,260.1295,259.9722,260.1295,4266.0
2024-10-10 13:25:00,264.54,264.54,264.23,264.23,3252.0,260.1295,260.1295,259.8247,259.8247,3252.0
2024-10-10 13:30:00,264.31,264.41,264.3,264.36,5344.0,259.9033,260.0017,259.8935,259.9525,5344.0
2024-10-10 13:35:00,264.34,264.34,264.0,264.0,3050.0,259.9328,259.9328,259.5985,259.5985,3050.0
2024-10-10 13:40:00,264.0,264.07,263.89,263.98,9814.0,259.5985,259.6673,259.4903,259.5788,9814.0
2024-10-10 13:45:00,263.97,263.97,263.74,263.74,3034.0,259.569,259.569,259.3428,259.3428,3034.0
2024-10-10 13:50:00,263.68,263.81,263.33,263.75,5351.0,259.2838,259.4117,258.9397,259.3527,5351.0
2024-10-10 13:55:00,263.89,264.16,263.89,264.06,2182.0,259.4903,259.7558,259.4903,259.6575,2182.0
2024-10-10 14:00:00,264.13,264.13,263.88,264.01,4960.0,259.7263,259.7263,259.4805,259.6083,4960.0
2024-10-10 14:05:00,264.04,264.09,263.99,263.99,2050.0,259.6378,259.687,259.5887,259.5887,2050.0
2024-10-10 14:10:00,263.93,263.93,263.62,263.62,3953.0,259.5297,259.5297,259.2248,259.2248,3953.0
2024-10-10 14:15:00,263.62,263.63,263.44,263.44,4257.0,259.2248,259.2347,259.0478,259.0478,4257.0
2024-10-10 14:20:00,263.45,263.58,263.45,263.48,2321.0,259.0577,259.1855,259.0577,259.0872,2321.0
2024-10-10 14:25:00,263.48,263.64,263.4,263.44,6873.0,259.0872,259.2445,259.0085,259.0478,6873.0
2024-10-10 14:30:00,263.38,263.51,263.35,263.41,4106.0,258.9888,259.1167,258.9593,259.0183,4106.0
2024-10-10 14:35:00,263.46,263.69,263.44,263.44,3470.0,259.0675,259.2937,259.0478,259.0478,3470.0
2024-10-10 14:40:00,263.53,263.59,263.2,263.29,4424.0,259.1363,259.1953,258.8118,258.9003,4424.0
2024-10-10 14:45:00,263.34,263.48,263.29,263.47,3234.0,258.9495,259.0872,258.9003,259.0773,3234.0
2024-10-10 14:50:00,263.47,263.57,263.45,263.52,3498.0,259.0773,259.1757,259.0577,259.1265,3498.0
2024-10-10 14:55:00,263.52,263.59,263.46,263.46,2334.0,259.1265,259.1953,259.0675,259.0675,2334.0
2024-10-10 15:00:00,263.46,263.52,263.38,263.38,3062.0,259.0675,259.1265,258.9888,258.9888,3062.0
2024-10-10 15:05:00,263.38,263.55,263.33,263.5,2718.0,258.9888,259.156,258.9397,259.1068,2718.0
2024-10-10 15:10:00,263.53,263.55,263.5,263.52,3527.0,259.1363,259.156,259.1068,259.1265,3527.0
2024-10-10 15:15:00,263.51,263.77,263.42,263.76,4539.0,259.1167,259.3723,259.0282,259.3625,4539.0
2024-10-10 15:20:00,263.76,263.86,263.7,263.82,6496.0,259.3625,259.4608,259.3035,259.4215,6496.0
2024-10-10 15:25:00,263.9,263.93,263.77,263.78,5577.0,259.5002,259.5297,259.3723,259.3822,5577.0
2024-10-10 15:30:00,263.78,263.86,263.72,263.74,8252.0,259.3822,259.4608,259.3232,259.3428,8252.0
2024-10-10 15:35:00,263.79,263.79,263.55,263.75,10164.0,259.392,259.392,259.156,259.3527,10164.0
2024-10-10 15:40:00,263.81,263.97,263.75,263.87,8047.0,259.4117,259.569,259.3527,259.4707,8047.0
2024-10-10 15:45:00,263.87,263.95,263.78,263.85,10841.0,259.4707,259.5493,259.3822,259.451,10841.0
2024-10-10 15:50:00,263.75,264.21,263.64,264.12,17696.0,259.3527,259.805,259.2445,259.7165,17696.0
2024-10-10 15:55:00,264.07,264.33,263.88,264.28,34519.0,259.6673,259.923,259.4805,259.8738,34519.0
2024-10-11 09:30:00,265.35,267.18,264.87,266.76,16367.0,260.926,262.7255,260.454,262.3125,16367.0
2024-10-11 09:35:00,266.16,266.23,265.64,266.23,3775.0,261.7225,261.7913,261.2112,261.7913,3775.0
2024-10-11 09:40:00,266.31,266.5,266.01,266.03,5699.0,261.87,262.0568,261.575,261.5947,5699.0
2024-10-11 09:45:00,266.16,266.3,265.56,265.88,5356.0,261.7225,261.8602,261.1325,261.4472,5356.0
2024-10-11 09:50:00,265.82,266.46,265.82,266.16,4007.0,261.3882,262.0175,261.3882,261.7225,4007.0
2024-10-11 09:55:00,266.1,266.27,265.5,265.5,8350.0,261.6635,261.8307,261.0735,261.0735,8350.0
2024-10-11 10:00:00,265.71,265.96,265.5,265.77,3908.0,261.28,261.5258,261.0735,261.339,3908.0
2024-10-11 10:05:00,265.63,266.45,265.6,266.33,4061.0,261.2013,262.0077,261.1718,261.8897,4061.0
2024-10-11 10:10:00,266.24,266.5,266.13,266.25,15177.0,261.8012,262.0568,261.693,261.811,15177.0
2024-10-11 10:15:00,266.26,266.45,266.2,266.38,4272.0,261.8208,262.0077,261.7618,261.9388,4272.0
2024-10-11 10:20:00,266.5,266.5,266.13,266.34,2398.0,262.0568,262.0568,261.693,261.8995,2398.0
2024-10-11 10:25:00,266.5,266.89,266.45,266.7,4461.0,262.0568,262.4403,262.0077,262.2535,4461.0
2024-10-11 10:30:00,266.71,266.91,266.52,266.76,2465.0,262.2633,262.46,262.0765,262.3125,2465.0
2024-10-11 10:35:00,266.76,266.76,266.53,266.72,1702.0,262.3125,262.3125,262.0863,262.2732,1702.0
2024-10-11 10:40:00,266.82,266.85,266.62,266.77,3575.0,262.3715,262.401,262.1748,262.3223,3575.0
2024-10-11 10:45:00,266.72,266.78,266.41,266.56,8827.0,262.2732,262.3322,261.9683,262.1158,8827.0
2024-10-11 10:50:00,266.54,266.74,266.48,266.48,3853.0,262.0962,262.2928,262.0372,262.0372,3853.0
2024-10-11 10:55:00,266.47,266.74,266.47,266.65,6809.0,262.0273,262.2928,262.0273,262.2043,6809.0
2024-10-11 11:00:00,266.62,266.62,266.27,266.32,2900.0,262.1748,262.1748,261.8307,261.8798,2900.0
2024-10-11 11:05:00,266.2,266.58,266.2,266.55,1553.0,261.7618,262.1355,261.7618,262.106,1553.0
2024-10-11 11:10:00,266.53,266.6,266.27,266.27,2961.0,262.0863,262.1552,261.8307,261.8307,2961.0
2024-10-11 11:15:00,266.48,266.48,266.24,266.24,1322.0,262.0372,262.0372,261.8012,261.8012,1322.0
2024-10-11 11:20:00,266.23,266.32,266.17,266.17,1357.0,261.7913,261.8798,261.7323,261.7323,1357.0
2024-10-11 11:25:00,266.24,266.24,265.97,266.05,2367.0,261.8012,261.8012,261.5357,261.6143,2367.0
2024-10-11 11:30:00,266.05,266.27,265.97,266.27,2722.0,261.6143,261.8307,261.5357,261.8307,2722.0
2024-10-11 11:35:00,266.34,266.6,266.34,266.6,3710.0,261.8995,262.1552,261.8995,262.1552,3710.0
2024-10-11 11:40:00,266.56,266.56,265.99,266.0,2345.0,262.1158,262.1158,261.5553,261.5652,2345.0
2024-10-11 11:45:00,266.07,266.07,265.89,266.0,2729.0,261.634,261.634,261.457,261.5652,2729.0
2024-10-11 11:50:00,266.05,266.05,266.0,266.0,500.0,261.6143,261.6143,261.5652,261.5652,500.0
2024-10-11 11:55:00,266.12,266.12,265.88,265.94,1569.0,261.6832,261.6832,261.4472,261.5062,1569.0
2024-10-11 12:00:00,266.0,266.0,265.72,265.73,2004.0,261.5652,261.5652,261.2898,261.2997,2004.0
2024-10-11 12:05:00,265.62,265.64,265.28,265.28,2839.0,261.1915,261.2112,260.8572,260.8572,2839.0
2024-10-11 12:10:00,265.29,265.41,265.05,265.05,3314.0,260.867,260.985,260.631,260.631,3314.0
2024-10-11 12:15:00,265.03,265.25,265.03,265.25,3081.0,260.6113,260.8277,260.6113,260.8277,3081.0
2024-10-11 12:20:00,265.13,265.22,265.08,265.21,1860.0,260.7097,260.7982,260.6605,260.7883,1860.0
2024-10-11 12:25:00,265.06,265.2,264.94,265.16,2257.0,260.6408,260.7785,260.5228,260.7392,2257.0
2024-10-11 12:30:00,265.12,265.25,265.1,265.24,2549.0,260.6998,260.8277,260.6802,260.8178,2549.0
2024-10-11 12:35:00,265.23,265.32,265.13,265.31,1139.0,260.808,260.8965,260.7097,260.8867,1139.0
2024-10-11 12:40:00,265.14,265.39,265.14,265.29,2349.0,260.7195,260.9653,260.7195,260.867,2349.0
2024-10-11 12:45:00,265.18,265.31,265.18,265.3,542.0,260.7588,260.8867,260.7588,260.8768,542.0
2024-10-11 12:50:00,265.38,265.42,265.21,265.42,1793.0,260.9555,260.9948,260.7883,260.9948,1793.0
2024-10-11 12:55:00,265.42,265.52,265.39,265.49,2545.0,260.9948,261.0932,260.9653,261.0637,2545.0
2024-10-11 13:00:00,265.54,265.62,265.38,265.49,4041.0,261.1128,261.1915,260.9555,261.0637,4041.0
2024-10-11 13:05:00,265.41,265.58,265.35,265.35,764.0,260.985,261.1522,260.926,260.926,764.0
2024-10-11 13:10:00,265.33,265.5,265.33,265.48,2903.0,260.9063,261.0735,260.9063,261.0538,2903.0
2024-10-11 13:15:00,265.42,265.46,265.13,265.22,6035.0,260.9948,261.0342,260.7097,260.7982,6035.0
2024-10-11 13:20:00,265.22,265.22,264.89,264.96,1811.0,260.7982,260.7982,260.4737,260.5425,1811.0
2024-10-11 13:25:00,264.98,265.07,264.75,265.07,3118.0,260.5622,260.6507,260.336,260.6507,3118.0
2024-10-11 13:30:00,265.13,265.14,264.86,264.86,3045.0,260.7097,260.7195,260.4442,260.4442,3045.0
2024-10-11 13:35:00,264.8,264.89,264.56,264.86,7502.0,260.3852,260.4737,260.1492,260.4442,7502.0
2024-10-11 13:40:00,264.78,265.08,264.75,265.05,7922.0,260.3655,260.6605,260.336,260.631,7922.0
2024-10-11 13:45:00,265.19,265.22,265.03,265.03,6487.0,260.7687,260.7982,260.6113,260.6113,6487.0
2024-10-11 13:50:00,265.03,265.14,264.85,265.07,11176.0,260.6113,260.7195,260.4343,260.6507,11176.0
2024-10-11 13:55:00,265.06,265.24,264.97,265.24,2168.0,260.6408,260.8178,260.5523,260.8178,2168.0
2024-10-11 14:00:00,265.19,265.37,265.06,265.24,2257.0,260.7687,260.9457,260.6408,260.8178,2257.0
2024-10-11 14:05:00,265.24,265.37,265.1,265.1,2025.0,260.8178,260.9457,260.6802,260.6802,2025.0
2024-10-11 14:10:00,265.18,265.25,265.1,265.25,2747.0,260.7588,260.8277,260.6802,260.8277,2747.0
2024-10-11 14:15:00,265.18,265.3,265.11,265.28,2535.0,260.7588,260.8768,260.69,260.8572,2535.0
2024-10-11 14:20:00,265.12,265.18,265.01,265.02,4357.0,260.6998,260.7588,260.5917,260.6015,4357.0
2024-10-11 14:25:00,265.09,265.15,264.89,264.98,2811.0,260.6703,260.7293,260.4737,260.5622,2811.0
2024-10-11 14:30:00,264.96,265.17,264.91,265.06,3422.0,260.5425,260.749,260.4933,260.6408,3422.0
2024-10-11 14:35:00,265.02,265.12,264.89,264.97,3712.0,260.6015,260.6998,260.4737,260.5523,3712.0
2024-10-11 14:40:00,264.97,265.23,264.87,265.11,2658.0,260.5523,260.808,260.454,260.69,2658.0
2024-10-11 14:45:00,265.11,265.35,265.11,265.32,1719.0,260.69,260.926,260.69,260.8965,1719.0
2024-10-11 14:50:00,265.23,265.32,265.14,265.16,2137.0,260.808,260.8965,260.7195,260.7392,2137.0
2024-10-11 14:55:00,265.24,265.4,265.23,265.29,3619.0,260.8178,260.9752,260.808,260.867,3619.0
2024-10-11 15:00:00,265.2,265.29,265.2,265.23,891.0,260.7785,260.867,260.7785,260.808,891.0
2024-10-11 15:05:00,265.34,265.4,265.14,265.29,4727.0,260.9162,260.9752,260.7195,260.867,4727.0
2024-10-11 15:10:00,265.35,265.42,265.19,265.32,6046.0,260.926,260.9948,260.7687,260.8965,6046.0
2024-10-11 15:15:00,265.31,265.43,265.26,265.3,3428.0,260.8867,261.0047,260.8375,260.8768,3428.0
2024-10-11 15:20:00,265.31,265.32,265.14,265.14,4582.0,260.8867,260.8965,260.7195,260.7195,4582.0
2024-10-11 15:25:00,265.16,265.25,264.97,265.09,9029.0,260.7392,260.8277,260.5523,260.6703,9029.0
2024-10-11 15:30:00,265.05,265.24,265.04,265.11,5682.0,260.631,260.8178,260.6212,260.69,5682.0
2024-10-11 15:35:00,265.17,265.24,264.87,264.98,8671.0,260.749,260.8178,260.454,260.5622,8671.0
2024-10-11 15:40:00,264.97,264.98,264.76,264.83,7934.0,260.5523,260.5622,260.3458,260.4147,7934.0
2024-10-11 15:45:00,264.8,264.95,264.78,264.89,13026.0,260.3852,260.5327,260.3655,260.4737,13026.0
2024-10-11 15:50:00,264.82,264.85,264.47,264.73,25533.0,260.4048,260.4343,260.0607,260.3163,25533.0
2024-10-11 15:55:00,264.72,264.84,264.17,264.37,98924.0,260.3065,260.4245,259.7657,259.9623,98924.0
2024-10-14 09:30:00,264.34,265.24,264.3,264.75,19668.0,259.9328,260.8178,259.8935,260.336,19668.0
2024-10-14 09:35:00,264.75,264.75,263.95,264.28,3614.0,260.336,260.336,259.5493,259.8738,3614.0
2024-10-14 09:40:00,264.65,265.7,264.43,265.7,7183.0,260.2377,261.2702,260.0213,261.2702,7183.0
2024-10-14 09:45:00,265.7,266.07,265.31,265.86,5276.0,261.2702,261.634,260.8867,261.4275,5276.0
2024-10-14 09:50:00,266.15,266.16,264.9,264.9,4101.0,261.7127,261.7225,260.4835,260.4835,4101.0
2024-10-14 09:55:00,265.16,265.37,264.86,265.13,3787.0,260.7392,260.9457,260.4442,260.7097,3787.0
2024-10-14 10:00:00,264.95,265.31,264.7,265.17,4332.0,260.5327,260.8867,260.2868,260.749,4332.0
2024-10-14 10:05:00,265.11,265.11,264.78,264.87,2721.0,260.69,260.69,260.3655,260.454,2721.0
2024-10-14 10:10:00,265.47,266.35,265.38,266.35,9098.0,261.044,261.9093,260.9555,261.9093,9098.0
2024-10-14 10:15:00,266.32,266.5,266.06,266.19,5028.0,261.8798,262.0568,261.6242,261.752,5028.0
2024-10-14 10:20:00,266.34,266.66,266.13,266.65,2533.0,261.8995,262.2142,261.693,262.2043,2533.0
2024-10-14 10:25:00,266.58,266.83,266.49,266.49,4496.0,262.1355,262.3813,262.047,262.047,4496.0
2024-10-14 10:30:00,266.48,266.69,266.32,266.41,3807.0,262.0372,262.2437,261.8798,261.9683,3807.0
2024-10-14 10:35:00,266.41,266.82,266.33,266.82,4501.0,261.9683,262.3715,261.8897,262.3715,4501.0
2024-10-14 10:40:00,266.82,266.82,266.35,266.7,8471.0,262.3715,262.3715,261.9093,262.2535,8471.0
2024-10-14 10:45:00,266.58,267.14,266.58,267.0,10747.0,262.1355,262.6862,262.1355,262.5485,10747.0
2024-10-14 10:50:00,266.99,267.42,266.84,267.27,10390.0,262.5387,262.9615,262.3912,262.814,10390.0
2024-10-14 10:55:00,267.27,267.35,266.95,267.3,9037.0,262.814,262.8927,262.4993,262.8435,9037.0
2024-10-14 11:00:00,267.3,267.64,267.24,267.42,9253.0,262.8435,263.1778,262.7845,262.9615,9253.0
2024-10-14 11:05:00,267.42,267.51,267.34,267.43,4741.0,262.9615,263.05,262.8828,262.9713,4741.0
2024-10-14 11:10:00,267.5,267.74,267.37,267.41,7061.0,263.0402,263.2762,262.9123,262.9517,7061.0
2024-10-14 11:15:00,267.56,267.7,267.42,267.7,3746.0,263.0992,263.2368,262.9615,263.2368,3746.0
2024-10-14 11:20:00,267.7,267.7,267.19,267.19,3145.0,263.2368,263.2368,262.7353,262.7353,3145.0
2024-10-14 11:25:00,267.21,267.42,267.03,267.32,5547.0,262.755,262.9615,262.578,262.8632,5547.0
2024-10-14 11:30:00,267.28,267.38,267.23,267.26,3660.0,262.8238,262.9222,262.7747,262.8042,3660.0
2024-10-14 11:35:00,267.15,267.46,267.15,267.36,4935.0,262.696,263.0008,262.696,262.9025,4935.0
2024-10-14 11:40:00,267.38,267.5,267.32,267.5,2596.0,262.9222,263.0402,262.8632,263.0402,2596.0
2024-10-14 11:45:00,267.51,267.51,267.22,267.29,1742.0,263.05,263.05,262.7648,262.8337,1742.0
2024-10-14 11:50:00,267.28,267.41,267.19,267.19,5125.0,262.8238,262.9517,262.7353,262.7353,5125.0
2024-10-14 11:55:00,267.28,267.47,267.26,267.45,1800.0,262.8238,263.0107,262.8042,262.991,1800.0
2024-10-14 12:00:00,267.47,267.64,267.46,267.61,1327.0,263.0107,263.1778,263.0008,263.1483,1327.0
2024-10-14 12:05:00,267.6,267.78,267.6,267.74,4073.0,263.1385,263.3155,263.1385,263.2762,4073.0
2024-10-14 12:10:00,267.79,267.87,267.7,267.81,2612.0,263.3253,263.404,263.2368,263.345,2612.0
2024-10-14 12:15:00,267.87,267.87,267.5,267.65,5323.0,263.404,263.404,263.0402,263.1877,5323.0
2024-10-14 12:20:00,267.61,267.9,267.6,267.72,4827.0,263.1483,263.4335,263.1385,263.2565,4827.0
2024-10-14 12:25:00,267.76,267.76,267.54,267.6,2853.0,263.2958,263.2958,263.0795,263.1385,2853.0
2024-10-14 12:30:00,267.6,267.67,267.49,267.52,1840.0,263.1385,263.2073,263.0303,263.0598,1840.0
2024-10-14 12:35:00,267.53,267.68,267.5,267.63,3463.0,263.0697,263.2172,263.0402,263.168,3463.0
2024-10-14 12:40:00,267.54,267.68,267.53,267.66,5080.0,263.0795,263.2172,263.0697,263.1975,5080.0
2024-10-14 12:45:00,267.58,267.67,267.39,267.45,2357.0,263.1188,263.2073,262.932,262.991,2357.0
2024-10-14 12:50:00,267.36,267.44,267.2,267.27,2697.0,262.9025,262.9812,262.7452,262.814,2697.0
2024-10-14 12:55:00,267.26,267.35,267.14,267.15,2235.0,262.8042,262.8927,262.6862,262.696,2235.0
2024-10-14 13:00:00,267.08,267.22,267.01,267.01,2219.0,262.6272,262.7648,262.5583,262.5583,2219.0
2024-10-14 13:05:00,267.01,267.06,266.9,266.95,1274.0,262.5583,262.6075,262.4502,262.4993,1274.0
2024-10-14 13:10:00,266.95,266.95,266.76,266.76,2225.0,262.4993,262.4993,262.3125,262.3125,2225.0
2024-10-14 13:15:00,266.75,266.84,266.71,266.78,2102.0,262.3027,262.3912,262.2633,262.3322,2102.0
2024-10-14 13:20:00,266.72,267.08,266.59,266.93,6055.0,262.2732,262.6272,262.1453,262.4797,6055.0
2024-10-14 13:25:00,266.88,266.96,266.7,266.85,3000.0,262.4305,262.5092,262.2535,262.401,3000.0
2024-10-14 13:30:00,266.84,266.84,266.59,266.62,2954.0,262.3912,262.3912,262.1453,262.1748,2954.0
2024-10-14 13:35:00,266.57,266.84,266.39,266.84,4159.0,262.1257,262.3912,261.9487,262.3912,4159.0
2024-10-14 13:40:00,266.88,267.17,266.69,267.17,2517.0,262.4305,262.7157,262.2437,262.7157,2517.0
2024-10-14 13:45:00,267.18,267.18,266.87,266.92,2962.0,262.7255,262.7255,262.4207,262.4698,2962.0
2024-10-14 13:50:00,266.92,267.12,266.86,266.98,3430.0,262.4698,262.6665,262.4108,262.5288,3430.0
2024-10-14 13:55:00,266.92,266.95,266.69,266.91,2676.0,262.4698,262.4993,262.2437,262.46,2676.0
2024-10-14 14:00:00,266.75,266.75,266.47,266.55,4545.0,262.3027,262.3027,262.0273,262.106,4545.0
2024-10-14 14:05:00,266.61,266.67,266.4,266.58,7594.0,262.165,262.224,261.9585,262.1355,7594.0
2024-10-14 14:10:00,266.69,266.7,266.43,266.64,6495.0,262.2437,262.2535,261.988,262.1945,6495.0
2024-10-14 14:15:00,266.64,266.65,266.58,266.61,1000.0,262.1945,262.2043,262.1355,262.165,1000.0
2024-10-14 14:20:00,266.69,266.97,266.52,266.97,4526.0,262.2437,262.519,262.0765,262.519,4526.0
2024-10-14 14:25:00,266.85,266.85,266.6,266.6,4070.0,262.401,262.401,262.1552,262.1552,4070.0
2024-10-14 14:30:00,266.6,266.75,266.6,266.73,2911.0,262.1552,262.3027,262.1552,262.283,2911.0
2024-10-14 14:35:00,266.79,266.83,266.78,266.8,1227.0,262.342,262.3813,262.3322,262.3518,1227.0
2024-10-14 14:40:00,266.76,266.86,266.76,266.8,1560.0,262.3125,262.4108,262.3125,262.3518,1560.0
2024-10-14 14:45:00,266.85,266.86,266.62,266.62,2739.0,262.401,262.4108,262.1748,262.1748,2739.0
2024-10-14 14:50:00,266.62,266.86,266.61,266.86,2220.0,262.1748,262.4108,262.165,262.4108,2220.0
2024-10-14 14:55:00,266.79,266.84,266.64,266.73,4042.0,262.342,262.3912,262.1945,262.283,4042.0
2024-10-14 15:00:00,266.76,266.97,266.68,266.96,3884.0,262.3125,262.519,262.2338,262.5092,3884.0
2024-10-14 15:05:00,266.96,267.18,266.96,267.13,5505.0,262.5092,262.7255,262.5092,262.6763,5505.0
2024-10-14 15:10:00,267.16,267.16,267.03,267.04,3611.0,262.7058,262.7058,262.578,262.5878,3611.0
2024-10-14 15:15:00,267.04,267.17,266.92,266.92,6484.0,262.5878,262.7157,262.4698,262.4698,6484.0
2024-10-14 15:20:00,266.94,267.04,266.83,266.98,4144.0,262.4895,262.5878,262.3813,262.5288,4144.0
2024-10-14 15:25:00,267.01,267.04,266.86,266.94,4522.0,262.5583,262.5878,262.4108,262.4895,4522.0
2024-10-14 15:30:00,266.89,267.06,266.83,267.01,5668.0,262.4403,262.6075,262.3813,262.5583,5668.0
2024-10-14 15:35:00,267.06,267.21,267.03,267.19,5156.0,262.6075,262.755,262.578,262.7353,5156.0
2024-10-14 15:40:00,267.17,267.25,267.07,267.16,8245.0,262.7157,262.7943,262.6173,262.7058,8245.0
2024-10-14 15:45:00,267.12,267.56,267.05,267.48,9694.0,262.6665,263.0992,262.5977,263.0205,9694.0
2024-10-14 15:50:00,267.43,267.43,266.98,267.28,13276.0,262.9713,262.9713,262.5288,262.8238,13276.0
2024-10-14 15:55:00,267.3,267.58,267.18,267.51,57667.0,262.8435,263.1188,262.7255,263.05,57667.0
2024-10-15 09:30:00,267.77,268.7,267.72,268.08,28118.0,263.3057,264.2202,263.2565,263.6105,28118.0
2024-10-15 09:35:00,267.95,267.95,266.93,267.08,10939.0,263.4827,263.4827,262.4797,262.6272,10939.0
2024-10-15 09:40:00,267.13,267.48,266.8,266.94,14703.0,262.6763,263.0205,262.3518,262.4895,14703.0
2024-10-15 09:45:00,266.97,268.22,266.96,268.0,20857.0,262.519,263.7482,262.5092,263.5318,20857.0
2024-10-15 09:50:00,268.11,268.11,267.39,267.42,4517.0,263.64,263.64,262.932,262.9615,4517.0
2024-10-15 09:55:00,267.45,267.45,266.25,266.75,31302.0,262.991,262.991,261.811,262.3027,31302.0
2024-10-15 10:00:00,266.71,267.4,266.67,267.36,10597.0,262.2633,262.9418,262.224,262.9025,10597.0
2024-10-15 10:05:00,267.46,268.13,267.37,267.9,11410.0,263.0008,263.6597,262.9123,263.4335,11410.0
2024-10-15 10:10:00,268.03,268.12,267.92,267.98,21922.0,263.5613,263.6498,263.4532,263.5122,21922.0
2024-10-15 10:15:00,268.0,269.07,267.95,268.82,40371.0,263.5318,264.584,263.4827,264.3382,40371.0
2024-10-15 10:20:00,268.71,269.0,268.0,268.0,7732.0,264.23,264.5151,263.5318,263.5318,7732.0
2024-10-15 10:25:00,268.15,268.49,268.13,268.45,7114.0,263.6793,264.0137,263.6597,263.9743,7114.0
2024-10-15 10:30:00,268.29,268.53,268.08,268.15,14798.0,263.817,264.053,263.6105,263.6793,14798.0
2024-10-15 10:35:00,268.05,268.34,267.86,268.22,11474.0,263.581,263.8662,263.3942,263.7482,11474.0
2024-10-15 10:40:00,268.22,268.41,267.93,267.93,8787.0,263.7482,263.935,263.463,263.463,8787.0
2024-10-15 10:45:00,267.91,268.25,267.77,268.14,7237.0,263.4433,263.7777,263.3057,263.6695,7237.0
2024-10-15 10:50:00,268.08,268.59,267.9,268.47,7183.0,263.6105,264.112,263.4335,263.994,7183.0
2024-10-15 10:55:00,268.47,268.6,268.34,268.35,6929.0,263.994,264.1218,263.8662,263.876,6929.0
2024-10-15 11:00:00,268.64,268.66,268.37,268.47,5001.0,264.1612,264.1808,263.8957,263.994,5001.0
2024-10-15 11:05:00,268.36,268.42,268.19,268.19,3798.0,263.8858,263.9448,263.7187,263.7187,3798.0
2024-10-15 11:10:00,268.18,268.18,267.74,267.86,5463.0,263.7088,263.7088,263.2762,263.3942,5463.0
2024-10-15 11:15:00,267.96,268.27,267.92,268.15,2712.0,263.4925,263.7973,263.4532,263.6793,2712.0
2024-10-15 11:20:00,268.19,268.28,267.98,268.07,2433.0,263.7187,263.8072,263.5122,263.6007,2433.0
2024-10-15 11:25:00,268.18,268.21,268.0,268.21,7247.0,263.7088,263.7383,263.5318,263.7383,7247.0
2024-10-15 11:30:00,268.13,268.18,267.91,267.91,4141.0,263.6597,263.7088,263.4433,263.4433,4141.0
2024-10-15 11:35:00,267.94,268.21,267.94,268.17,3212.0,263.4728,263.7383,263.4728,263.699,3212.0
2024-10-15 11:40:00,268.06,268.21,267.93,268.15,8390.0,263.5908,263.7383,263.463,263.6793,8390.0
2024-10-15 11:45:00,268.09,268.09,267.77,268.04,10317.0,263.6203,263.6203,263.3057,263.5712,10317.0
2024-10-15 11:50:00,267.97,268.15,267.96,268.05,5519.0,263.5023,263.6793,263.4925,263.581,5519.0
2024-10-15 11:55:00,268.14,268.33,268.07,268.3,5977.0,263.6695,263.8563,263.6007,263.8268,5977.0
2024-10-15 12:00:00,268.31,268.55,268.29,268.43,6088.0,263.8367,264.0727,263.817,263.9547,6088.0
2024-10-15 12:05:00,268.54,268.6,268.51,268.6,2956.0,264.0628,264.1218,264.0333,264.1218,2956.0
2024-10-15 12:10:00,268.52,268.6,267.95,268.0,2656.0,264.0432,264.1218,263.4827,263.5318,2656.0
2024-10-15 12:15:00,268.06,268.29,268.03,268.22,2452.0,263.5908,263.817,263.5613,263.7482,2452.0
2024-10-15 12:20:00,268.32,268.32,268.19,268.19,897.0,263.8465,263.8465,263.7187,263.7187,897.0
2024-10-15 12:25:00,268.21,268.33,268.14,268.14,1590.0,263.7383,263.8563,263.6695,263.6695,1590.0
2024-10-15 12:30:00,268.19,268.23,268.08,268.09,1762.0,263.7187,263.758,263.6105,263.6203,1762.0
2024-10-15 12:35:00,268.05,268.13,267.83,267.88,3430.0,263.581,263.6597,263.3647,263.4138,3430.0
2024-10-15 12:40:00,267.35,267.56,267.35,267.56,2758.0,262.8927,263.0992,262.8927,263.0992,2758.0
2024-10-15 12:45:00,267.56,267.58,267.2,267.25,9286.0,263.0992,263.1188,262.7452,262.7943,9286.0
2024-10-15 12:50:00,267.2,267.26,266.87,266.93,2092.0,262.7452,262.8042,262.4207,262.4797,2092.0
2024-10-15 12:55:00,267.05,267.16,266.79,266.8,11610.0,262.5977,262.7058,262.342,262.3518,11610.0
2024-10-15 13:00:00,266.78,267.05,266.78,267.0,3728.0,262.3322,262.5977,262.3322,262.5485,3728.0
2024-10-15 13:05:00,266.97,267.06,266.73,266.79,3757.0,262.519,262.6075,262.283,262.342,3757.0
2024-10-15 13:10:00,266.72,266.72,266.37,266.61,5681.0,262.2732,262.2732,261.929,262.165,5681.0
2024-10-15 13:15:00,266.65,266.87,266.65,266.76,2572.0,262.2043,262.4207,262.2043,262.3125,2572.0
2024-10-15 13:20:00,266.72,266.82,266.71,266.78,1550.0,262.2732,262.3715,262.2633,262.3322,1550.0
2024-10-15 13:25:00,266.8,266.88,266.74,266.76,6153.0,262.3518,262.4305,262.2928,262.3125,6153.0
2024-10-15 13:30:00,266.87,266.99,266.77,266.89,5121.0,262.4207,262.5387,262.3223,262.4403,5121.0
2024-10-15 13:35:00,266.94,267.09,266.88,267.09,4775.0,262.4895,262.637,262.4305,262.637,4775.0
2024-10-15 13:40:00,267.09,267.48,267.09,267.48,6722.0,262.637,263.0205,262.637,263.0205,6722.0
2024-10-15 13:45:00,267.3,267.58,267.3,267.4,8522.0,262.8435,263.1188,262.8435,262.9418,8522.0
2024-10-15 13:50:00,267.5,267.53,267.4,267.43,1922.0,263.0402,263.0697,262.9418,262.9713,1922.0
2024-10-15 13:55:00,267.35,267.4,267.05,267.29,3332.0,262.8927,262.9418,262.5977,262.8337,3332.0
2024-10-15 14:00:00,267.19,267.38,267.17,267.33,3826.0,262.7353,262.9222,262.7157,262.873,3826.0
2024-10-15 14:05:00,267.31,267.32,266.91,267.09,4033.0,262.8533,262.8632,262.46,262.637,4033.0
2024-10-15 14:10:00,266.92,266.95,266.5,266.5,4665.0,262.4698,262.4993,262.0568,262.0568,4665.0
2024-10-15 14:15:00,266.45,266.45,266.24,266.33,6273.0,262.0077,262.0077,261.8012,261.8897,6273.0
2024-10-15 14:20:00,266.32,266.49,266.31,266.38,6612.0,261.8798,262.047,261.87,261.9388,6612.0
2024-10-15 14:25:00,266.49,266.49,266.22,266.25,3665.0,262.047,262.047,261.7815,261.811,3665.0
2024-10-15 14:30:00,266.25,266.47,266.22,266.41,6344.0,261.811,262.0273,261.7815,261.9683,6344.0
2024-10-15 14:35:00,266.34,266.4,266.28,266.3,4027.0,261.8995,261.9585,261.8405,261.8602,4027.0
2024-10-15 14:40:00,266.32,266.48,266.32,266.47,3484.0,261.8798,262.0372,261.8798,262.0273,3484.0
2024-10-15 14:45:00,266.47,266.6,266.42,266.6,4396.0,262.0273,262.1552,261.9782,262.1552,4396.0
2024-10-15 14:50:00,266.6,266.8,266.58,266.8,6901.0,262.1552,262.3518,262.1355,262.3518,6901.0
2024-10-15 14:55:00,266.74,266.9,266.65,266.9,3708.0,262.2928,262.4502,262.2043,262.4502,3708.0
2024-10-15 15:00:00,266.98,267.06,266.6,266.63,8227.0,262.5288,262.6075,262.1552,262.1847,8227.0
2024-10-15 15:05:00,266.53,266.62,266.19,266.36,13924.0,262.0863,262.1748,261.752,261.9192,13924.0
2024-10-15 15:10:00,266.4,266.68,266.31,266.49,19404.0,261.9585,262.2338,261.87,262.047,19404.0
2024-10-15 15:15:00,266.44,266.49,266.35,266.49,4560.0,261.9978,262.047,261.9093,262.047,4560.0
2024-10-15 15:20:00,266.61,266.95,266.55,266.88,4414.0,262.165,262.4993,262.106,262.4305,4414.0
2024-10-15 15:25:00,266.96,266.96,266.5,266.5,7681.0,262.5092,262.5092,262.0568,262.0568,7681.0
2024-10-15 15:30:00,266.51,266.61,266.27,266.38,5441.0,262.0667,262.165,261.8307,261.9388,5441.0
2024-10-15 15:35:00,266.56,266.66,266.37,266.64,5011.0,262.1158,262.2142,261.929,262.1945,5011.0
2024-10-15 15:40:00,266.68,266.75,266.23,266.31,23318.0,262.2338,262.3027,261.7913,261.87,23318.0
2024-10-15 15:45:00,266.31,266.48,266.22,266.35,10229.0,261.87,262.0372,261.7815,261.9093,10229.0
2024-10-15 15:50:00,266.31,266.74,266.03,266.72,39339.0,261.87,262.2928,261.5947,262.2732,39339.0
2024-10-15 15:55:00,266.53,266.58,265.64,266.01,81362.0,262.0863,262.1355,261.2112,261.575,81362.0
2024-10-16 09:30:00,269.0,271.5,268.41,270.94,76361.0,264.5151,266.9735,263.935,266.4228,76361.0
2024-10-16 09:35:00,270.88,272.1,270.6,272.07,63472.0,266.3638,267.5635,266.0885,267.534,63472.0
2024-10-16 09:40:00,271.87,271.88,271.32,271.42,18470.0,267.3373,267.3471,266.7965,266.8948,18470.0
2024-10-16 09:45:00,271.56,271.56,271.18,271.26,16659.0,267.0325,267.0325,266.6588,266.7375,16659.0
2024-10-16 09:50:00,271.13,271.33,271.0,271.01,13306.0,266.6096,266.8063,266.4818,266.4916,13306.0
2024-10-16 09:55:00,271.25,272.0,271.16,271.98,17213.0,266.7276,267.4651,266.6391,267.4455,17213.0
2024-10-16 10:00:00,271.9,272.41,271.63,272.41,15465.0,267.3668,267.8683,267.1013,267.8683,15465.0
2024-10-16 10:05:00,272.41,272.43,272.02,272.1,14195.0,267.8683,267.888,267.4848,267.5635,14195.0
2024-10-16 10:10:00,272.18,272.9,272.18,272.39,19874.0,267.6421,268.3501,267.6421,267.8486,19874.0
2024-10-16 10:15:00,272.39,272.79,272.39,272.65,9124.0,267.8486,268.242,267.8486,268.1043,9124.0
2024-10-16 10:20:00,272.61,272.65,271.9,271.99,18926.0,268.065,268.1043,267.3668,267.4553,18926.0
2024-10-16 10:25:00,271.99,272.08,271.18,271.44,17479.0,267.4553,267.5438,266.6588,266.9145,17479.0
2024-10-16 10:30:00,271.42,271.89,271.18,271.76,6407.0,266.8948,267.357,266.6588,267.2291,6407.0
2024-10-16 10:35:00,271.8,271.81,270.5,270.65,26141.0,267.2685,267.2783,265.9901,266.1376,26141.0
2024-10-16 10:40:00,270.53,270.68,270.31,270.59,12236.0,266.0196,266.1671,265.8033,266.0786,12236.0
2024-10-16 10:45:00,270.42,270.62,270.27,270.42,4211.0,265.9115,266.1081,265.764,265.9115,4211.0
2024-10-16 10:50:00,270.56,270.73,270.36,270.63,4721.0,266.0491,266.2163,265.8525,266.118,4721.0
2024-10-16 10:55:00,270.62,270.62,270.37,270.6,3810.0,266.1081,266.1081,265.8623,266.0885,3810.0
2024-10-16 11:00:00,270.7,270.77,270.35,270.38,9706.0,266.1868,266.2556,265.8426,265.8721,9706.0
2024-10-16 11:05:00,270.39,270.52,270.29,270.51,4189.0,265.882,266.0098,265.7836,266.0,4189.0
2024-10-16 11:10:00,270.58,270.58,270.28,270.48,14243.0,266.0688,266.0688,265.7738,265.9705,14243.0
2024-10-16 11:15:00,270.37,270.69,270.36,270.67,25687.0,265.8623,266.177,265.8525,266.1573,25687.0
2024-10-16 11:20:00,270.67,271.26,270.58,271.25,10332.0,266.1573,266.7375,266.0688,266.7276,10332.0
2024-10-16 11:25:00,271.3,271.3,270.82,271.18,8280.0,266.7768,266.7768,266.3048,266.6588,8280.0
2024-10-16 11:30:00,271.14,271.34,271.03,271.11,8568.0,266.6195,266.8161,266.5113,266.59,8568.0
2024-10-16 11:35:00,271.11,271.39,271.1,271.38,10365.0,266.59,266.8653,266.5801,266.8555,10365.0
2024-10-16 11:40:00,271.43,271.49,271.32,271.35,6967.0,266.9046,266.9636,266.7965,266.826,6967.0
2024-10-16 11:45:00,271.36,271.5,271.22,271.5,6494.0,266.8358,266.9735,266.6981,266.9735,6494.0
2024-10-16 11:50:00,271.5,271.66,271.48,271.59,6173.0,266.9735,267.1308,266.9538,267.062,6173.0
2024-10-16 11:55:00,271.61,271.95,271.59,271.9,10063.0,267.0816,267.416,267.062,267.3668,10063.0
2024-10-16 12:00:00,271.96,272.07,271.68,271.68,10936.0,267.4258,267.534,267.1505,267.1505,10936.0
2024-10-16 12:05:00,271.69,271.7,271.5,271.63,3939.0,267.1603,267.1701,266.9735,267.1013,3939.0
2024-10-16 12:10:00,271.63,271.88,271.55,271.81,6305.0,267.1013,267.3471,267.0226,267.2783,6305.0
2024-10-16 12:15:00,271.81,271.81,271.63,271.72,2837.0,267.2783,267.2783,267.1013,267.1898,2837.0
2024-10-16 12:20:00,271.71,271.71,271.25,271.25,4558.0,267.18,267.18,266.7276,266.7276,4558.0
2024-10-16 12:25:00,271.19,271.3,270.3,270.3,19483.0,266.6686,266.7768,265.7935,265.7935,19483.0
2024-10-16 12:30:00,270.46,270.49,270.36,270.42,3687.0,265.9508,265.9803,265.8525,265.9115,3687.0
2024-10-16 12:35:00,270.56,270.76,270.56,270.76,3622.0,266.0491,266.2458,266.0491,266.2458,3622.0
2024-10-16 12:40:00,270.85,270.88,270.69,270.77,6347.0,266.3343,266.3638,266.177,266.2556,6347.0
2024-10-16 12:45:00,270.77,270.95,270.71,270.81,3158.0,266.2556,266.4326,266.1966,266.295,3158.0
2024-10-16 12:50:00,270.85,270.85,270.77,270.77,1043.0,266.3343,266.3343,266.2556,266.2556,1043.0
2024-10-16 12:55:00,270.86,270.93,270.77,270.85,6293.0,266.3441,266.413,266.2556,266.3343,6293.0
2024-10-16 13:00:00,270.85,270.85,270.72,270.72,2027.0,266.3343,266.3343,266.2065,266.2065,2027.0
2024-10-16 13:05:00,270.82,270.84,270.71,270.74,3084.0,266.3048,266.3245,266.1966,266.2261,3084.0
2024-10-16 13:10:00,270.79,270.94,270.79,270.93,3861.0,266.2753,266.4228,266.2753,266.413,3861.0
2024-10-16 13:15:00,270.93,271.14,270.92,271.03,6312.0,266.413,266.6195,266.4031,266.5113,6312.0
2024-10-16 13:20:00,270.99,271.33,270.97,271.32,3035.0,266.472,266.8063,266.4523,266.7965,3035.0
2024-10-16 13:25:00,271.28,271.34,271.18,271.19,4258.0,266.7571,266.8161,266.6588,266.6686,4258.0
2024-10-16 13:30:00,271.18,271.2,271.05,271.17,5136.0,266.6588,266.6785,266.531,266.649,5136.0
2024-10-16 13:35:00,271.24,271.29,270.91,271.03,4455.0,266.7178,266.767,266.3933,266.5113,4455.0
2024-10-16 13:40:00,271.1,271.1,270.92,270.96,3113.0,266.5801,266.5801,266.4031,266.4425,3113.0
2024-10-16 13:45:00,270.96,270.96,270.65,270.7,4648.0,266.4425,266.4425,266.1376,266.1868,4648.0
2024-10-16 13:50:00,270.85,270.93,270.75,270.76,4221.0,266.3343,266.413,266.236,266.2458,4221.0
2024-10-16 13:55:00,270.73,271.17,270.6,271.0,6012.0,266.2163,266.649,266.0885,266.4818,6012.0
2024-10-16 14:00:00,270.99,271.06,270.89,270.9,2646.0,266.472,266.5408,266.3736,266.3835,2646.0
2024-10-16 14:05:00,270.84,271.07,270.81,271.06,5973.0,266.3245,266.5506,266.295,266.5408,5973.0
2024-10-16 14:10:00,271.05,271.07,270.76,271.05,5515.0,266.531,266.5506,266.2458,266.531,5515.0
2024-10-16 14:15:00,270.99,271.16,270.99,271.13,7019.0,266.472,266.6391,266.472,266.6096,7019.0
2024-10-16 14:20:00,271.12,271.81,271.09,271.67,12314.0,266.5998,267.2783,266.5703,267.1406,12314.0
2024-10-16 14:25:00,271.66,271.66,271.37,271.45,6895.0,267.1308,267.1308,266.8456,266.9243,6895.0
2024-10-16 14:30:00,271.4,271.48,271.21,271.23,7515.0,266.8751,266.9538,266.6883,266.708,7515.0
2024-10-16 14:35:00,271.21,271.3,271.13,271.17,4078.0,266.6883,266.7768,266.6096,266.649,4078.0
2024-10-16 14:40:00,271.04,271.31,271.0,271.31,5773.0,266.5211,266.7866,266.4818,266.7866,5773.0
2024-10-16 14:45:00,271.28,271.65,271.28,271.65,5518.0,266.7571,267.121,266.7571,267.121,5518.0
2024-10-16 14:50:00,271.63,271.63,271.36,271.37,13134.0,267.1013,267.1013,266.8358,266.8456,13134.0
2024-10-16 14:55:00,271.42,271.65,271.37,271.61,4114.0,266.8948,267.121,266.8456,267.0816,4114.0
2024-10-16 15:00:00,271.68,271.97,271.66,271.8,14006.0,267.1505,267.4356,267.1308,267.2685,14006.0
2024-10-16 15:05:00,271.79,271.88,271.79,271.86,4022.0,267.2586,267.3471,267.2586,267.3275,4022.0
2024-10-16 15:10:00,271.84,271.94,271.62,271.66,8348.0,267.3078,267.4061,267.0915,267.1308,8348.0
2024-10-16 15:15:00,271.71,271.94,271.71,271.93,7932.0,267.18,267.4061,267.18,267.3963,7932.0
2024-10-16 15:20:00,271.93,271.98,271.69,271.71,7509.0,267.3963,267.4455,267.1603,267.18,7509.0
2024-10-16 15:25:00,271.7,272.1,271.65,271.81,16669.0,267.1701,267.5635,267.121,267.2783,16669.0
2024-10-16 15:30:00,271.8,272.14,271.64,272.13,12782.0,267.2685,267.6028,267.1111,267.593,12782.0
2024-10-16 15:35:00,272.12,272.37,271.99,272.37,16413.0,267.5831,267.829,267.4553,267.829,16413.0
2024-10-16 15:40:00,272.38,272.46,272.09,272.16,21731.0,267.8388,267.9175,267.5536,267.6225,21731.0
2024-10-16 15:45:00,272.19,272.19,271.97,272.03,23458.0,267.652,267.652,267.4356,267.4946,23458.0
2024-10-16 15:50:00,272.14,272.14,271.6,271.69,21737.0,267.6028,267.6028,267.0718,267.1603,21737.0
2024-10-16 15:55:00,271.65,272.08,271.56,271.82,70257.0,267.121,267.5438,267.0325,267.2881,70257.0
2024-10-17 09:30:00,271.72,271.72,270.16,271.53,18730.0,267.1898,267.1898,265.6558,267.003,18730.0
2024-10-17 09:35:00,271.15,271.67,271.0,271.62,6556.0,266.6293,267.1406,266.4818,267.0915,6556.0
2024-10-17 09:40:00,271.54,272.35,271.04,271.72,23392.0,267.0128,267.8093,266.5211,267.1898,23392.0
2024-10-17 09:45:00,271.75,272.5,271.65,271.97,9060.0,267.2193,267.9568,267.121,267.4356,9060.0
2024-10-17 09:50:00,272.26,272.61,272.19,272.4,5518.0,267.7208,268.065,267.652,267.8585,5518.0
2024-10-17 09:55:00,272.45,273.07,272.39,273.06,7407.0,267.9076,268.5173,267.8486,268.5075,7407.0
2024-10-17 10:00:00,272.91,273.33,272.77,273.23,9712.0,268.36,268.773,268.2223,268.6746,9712.0
2024-10-17 10:05:00,273.34,273.39,272.63,273.39,8744.0,268.7828,268.832,268.0846,268.832,8744.0
2024-10-17 10:10:00,273.5,273.97,273.28,273.54,10724.0,268.9401,269.4023,268.7238,268.9795,10724.0
2024-10-17 10:15:00,273.54,273.59,273.06,273.48,7920.0,268.9795,269.0286,268.5075,268.9205,7920.0
2024-10-17 10:20:00,272.95,273.22,272.93,273.06,4639.0,268.3993,268.6648,268.3796,268.5075,4639.0
2024-10-17 10:25:00,273.16,273.16,272.19,272.23,5293.0,268.6058,268.6058,267.652,267.6913,5293.0
2024-10-17 10:30:00,272.05,272.45,272.05,272.2,3100.0,267.5143,267.9076,267.5143,267.6618,3100.0
2024-10-17 10:35:00,272.35,272.56,271.85,272.54,4704.0,267.8093,268.0158,267.3176,267.9961,4704.0
2024-10-17 10:40:00,272.55,272.9,272.46,272.68,3287.0,268.006,268.3501,267.9175,268.1338,3287.0
2024-10-17 10:45:00,273.05,273.45,272.95,273.15,6368.0,268.4976,268.891,268.3993,268.596,6368.0
2024-10-17 10:50:00,273.2,273.35,272.58,272.58,3793.0,268.6451,268.7926,268.0355,268.0355,3793.0
2024-10-17 10:55:00,272.76,272.97,272.69,272.97,2776.0,268.2125,268.419,268.1436,268.419,2776.0
2024-10-17 11:00:00,272.85,272.85,272.16,272.32,4014.0,268.301,268.301,267.6225,267.7798,4014.0
2024-10-17 11:05:00,272.23,272.68,272.22,272.68,4077.0,267.6913,268.1338,267.6815,268.1338,4077.0
2024-10-17 11:10:00,272.67,272.99,272.44,272.94,6866.0,268.124,268.4386,267.8978,268.3895,6866.0
2024-10-17 11:15:00,272.91,273.19,272.8,272.87,4504.0,268.36,268.6353,268.2518,268.3206,4504.0
2024-10-17 11:20:00,272.81,272.82,272.52,272.79,2961.0,268.2616,268.2715,267.9765,268.242,2961.0
2024-10-17 11:25:00,272.89,273.08,272.77,272.9,3208.0,268.3403,268.5271,268.2223,268.3501,3208.0
2024-10-17 11:30:00,273.04,273.66,272.94,273.48,12421.0,268.4878,269.0975,268.3895,268.9205,12421.0
2024-10-17 11:35:00,273.66,273.95,273.45,273.95,8468.0,269.0975,269.3826,268.891,269.3826,8468.0
2024-10-17 11:40:00,273.81,274.14,273.79,274.0,8302.0,269.245,269.5695,269.2253,269.4318,8302.0
2024-10-17 11:45:00,274.07,274.3,274.02,274.13,12036.0,269.5006,269.7268,269.4515,269.5596,12036.0
2024-10-17 11:50:00,274.05,274.62,274.02,274.6,9715.0,269.481,270.0415,269.4515,270.0218,9715.0
2024-10-17 11:55:00,274.52,274.77,274.47,274.68,5499.0,269.9431,270.189,269.894,270.1005,5499.0
2024-10-17 12:00:00,274.61,274.81,274.47,274.62,6037.0,270.0316,270.2283,269.894,270.0415,6037.0
2024-10-17 12:05:00,274.78,274.81,274.42,274.5,12441.0,270.1988,270.2283,269.8448,269.9235,12441.0
2024-10-17 12:10:00,274.5,274.59,274.34,274.43,6691.0,269.9235,270.012,269.7661,269.8546,6691.0
2024-10-17 12:15:00,274.53,274.74,274.33,274.33,5451.0,269.953,270.1595,269.7563,269.7563,5451.0
2024-10-17 12:20:00,274.3,274.33,274.12,274.28,4295.0,269.7268,269.7563,269.5498,269.7071,4295.0
2024-10-17 12:25:00,274.35,274.73,274.35,274.73,2312.0,269.776,270.1496,269.776,270.1496,2312.0
2024-10-17 12:30:00,274.55,275.04,274.54,275.02,12457.0,269.9726,270.4544,269.9628,270.4348,12457.0
2024-10-17 12:35:00,275.01,275.22,275.01,275.22,6470.0,270.4249,270.6314,270.4249,270.6314,6470.0
2024-10-17 12:40:00,275.12,275.44,275.11,275.44,3840.0,270.5331,270.8478,270.5233,270.8478,3840.0
2024-10-17 12:45:00,275.48,275.53,275.31,275.42,4825.0,270.8871,270.9363,270.7199,270.8281,4825.0
2024-10-17 12:50:00,275.42,275.44,275.29,275.37,3123.0,270.8281,270.8478,270.7003,270.7789,3123.0
2024-10-17 12:55:00,275.32,275.51,275.25,275.36,8233.0,270.7298,270.9166,270.6609,270.7691,8233.0
2024-10-17 13:00:00,275.38,275.55,275.13,275.19,10512.0,270.7888,270.9559,270.5429,270.6019,10512.0
2024-10-17 13:05:00,275.19,275.42,275.06,275.24,4709.0,270.6019,270.8281,270.4741,270.6511,4709.0
2024-10-17 13:10:00,275.3,275.31,275.1,275.25,2763.0,270.7101,270.7199,270.5134,270.6609,2763.0
2024-10-17 13:15:00,275.28,275.31,274.94,275.09,6908.0,270.6904,270.7199,270.3561,270.5036,6908.0
2024-10-17 13:20:00,275.08,275.1,274.95,274.98,3756.0,270.4938,270.5134,270.3659,270.3954,3756.0
2024-10-17 13:25:00,274.98,275.05,274.9,274.99,6665.0,270.3954,270.4643,270.3168,270.4053,6665.0
2024-10-17 13:30:00,274.98,275.17,274.87,274.98,8622.0,270.3954,270.5823,270.2873,270.3954,8622.0
2024-10-17 13:35:00,274.91,274.97,274.51,274.61,8856.0,270.3266,270.3856,269.9333,270.0316,8856.0
2024-10-17 13:40:00,274.65,274.95,274.6,274.94,2356.0,270.071,270.3659,270.0218,270.3561,2356.0
2024-10-17 13:45:00,274.95,275.08,274.91,274.96,2326.0,270.3659,270.4938,270.3266,270.3758,2326.0
2024-10-17 13:50:00,274.88,274.91,274.71,274.83,3520.0,270.2971,270.3266,270.13,270.248,3520.0
2024-10-17 13:55:00,274.9,274.9,274.36,274.5,4860.0,270.3168,270.3168,269.7858,269.9235,4860.0
2024-10-17 14:00:00,274.53,274.55,273.73,273.73,7887.0,269.953,269.9726,269.1663,269.1663,7887.0
2024-10-17 14:05:00,273.76,273.76,273.29,273.36,5809.0,269.1958,269.1958,268.7336,268.8025,5809.0
2024-10-17 14:10:00,273.27,273.43,273.01,273.23,6230.0,268.714,268.8713,268.4583,268.6746,6230.0
2024-10-17 14:15:00,273.15,273.25,272.98,273.2,2380.0,268.596,268.6943,268.4288,268.6451,2380.0
2024-10-17 14:20:00,273.24,273.3,273.13,273.3,1451.0,268.6845,268.7435,268.5763,268.7435,1451.0
2024-10-17 14:25:00,273.3,273.52,273.24,273.27,3265.0,268.7435,268.9598,268.6845,268.714,3265.0
2024-10-17 14:30:00,273.14,273.26,273.04,273.25,11618.0,268.5861,268.7041,268.4878,268.6943,11618.0
2024-10-17 14:35:00,273.3,273.68,273.25,273.6,8241.0,268.7435,269.1171,268.6943,269.0385,8241.0
2024-10-17 14:40:00,273.63,273.89,273.5,273.89,11596.0,269.068,269.3236,268.9401,269.3236,11596.0
2024-10-17 14:45:00,273.85,273.85,273.66,273.7,3534.0,269.2843,269.2843,269.0975,269.1368,3534.0
2024-10-17 14:50:00,273.72,274.03,273.72,273.79,3555.0,269.1565,269.4613,269.1565,269.2253,3555.0
2024-10-17 14:55:00,273.87,274.24,273.87,274.06,4368.0,269.304,269.6678,269.304,269.4908,4368.0
2024-10-17 15:00:00,274.11,274.14,273.99,274.14,4471.0,269.54,269.5695,269.422,269.5695,4471.0
2024-10-17 15:05:00,274.22,274.27,274.0,274.19,2454.0,269.6481,269.6973,269.4318,269.6186,2454.0
2024-10-17 15:10:00,274.24,274.3,274.11,274.25,1768.0,269.6678,269.7268,269.54,269.6776,1768.0
2024-10-17 15:15:00,274.26,274.27,274.05,274.05,3088.0,269.6875,269.6973,269.481,269.481,3088.0
2024-10-17 15:20:00,274.05,274.08,273.8,273.88,3497.0,269.481,269.5105,269.2351,269.3138,3497.0
2024-10-17 15:25:00,273.87,274.0,273.83,273.89,11762.0,269.304,269.4318,269.2646,269.3236,11762.0
2024-10-17 15:30:00,273.78,273.91,273.68,273.88,12107.0,269.2155,269.3433,269.1171,269.3138,12107.0
2024-10-17 15:35:00,273.88,273.95,273.69,273.8,8401.0,269.3138,269.3826,269.127,269.2351,8401.0
2024-10-17 15:40:00,273.81,274.08,273.58,274.03,19111.0,269.245,269.5105,269.0188,269.4613,19111.0
2024-10-17 15:45:00,274.01,274.1,273.62,274.1,17554.0,269.4416,269.5301,269.0581,269.5301,17554.0
2024-10-17 15:50:00,274.25,274.32,273.77,274.0,28080.0,269.6776,269.7465,269.2056,269.4318,28080.0
2024-10-17 15:55:00,273.96,274.5,273.95,274.31,96487.0,269.3925,269.9235,269.3826,269.7366,96487.0
2024-10-18 09:30:00,276.12,276.12,274.47,274.69,79957.0,271.5164,271.5164,269.894,270.1103,79957.0
2024-10-18 09:35:00,274.68,274.68,273.43,274.51,10830.0,270.1005,270.1005,268.8713,269.9333,10830.0
2024-10-18 09:40:00,274.49,274.49,273.56,273.89,4767.0,269.9136,269.9136,268.9991,269.3236,4767.0
2024-10-18 09:45:00,274.34,274.75,273.9,274.02,3746.0,269.7661,270.1693,269.3335,269.4515,3746.0
2024-10-18 09:50:00,273.98,274.46,273.66,274.34,7052.0,269.4121,269.8841,269.0975,269.7661,7052.0
2024-10-18 09:55:00,274.3,274.45,273.86,273.93,4575.0,269.7268,269.8743,269.2941,269.363,4575.0
2024-10-18 10:00:00,273.94,273.97,273.15,273.15,4626.0,269.3728,269.4023,268.596,268.596,4626.0
2024-10-18 10:05:00,273.44,273.77,273.28,273.47,6999.0,268.8811,269.2056,268.7238,268.9106,6999.0
2024-10-18 10:10:00,273.39,273.4,272.83,272.89,6836.0,268.832,268.8418,268.2813,268.3403,6836.0
2024-10-18 10:15:00,272.89,273.14,272.51,272.85,7995.0,268.3403,268.5861,267.9666,268.301,7995.0
2024-10-18 10:20:00,272.85,273.17,272.75,273.17,4624.0,268.301,268.6156,268.2026,268.6156,4624.0
2024-10-18 10:25:00,273.17,273.86,273.17,273.86,4100.0,268.6156,269.2941,268.6156,269.2941,4100.0
2024-10-18 10:30:00,273.89,274.02,273.66,273.85,3075.0,269.3236,269.4515,269.0975,269.2843,3075.0
2024-10-18 10:35:00,273.66,273.86,273.51,273.76,1899.0,269.0975,269.2941,268.95,269.1958,1899.0
2024-10-18 10:40:00,273.91,273.91,273.57,273.57,1310.0,269.3433,269.3433,269.009,269.009,1310.0
2024-10-18 10:45:00,273.68,273.81,273.55,273.57,6098.0,269.1171,269.245,268.9893,269.009,6098.0
2024-10-18 10:50:00,273.57,274.04,273.45,273.86,6400.0,269.009,269.4711,268.891,269.2941,6400.0
2024-10-18 10:55:00,273.86,274.25,273.75,274.15,3948.0,269.2941,269.6776,269.186,269.5793,3948.0
2024-10-18 11:00:00,274.19,274.52,274.16,274.49,6158.0,269.6186,269.9431,269.5891,269.9136,6158.0
2024-10-18 11:05:00,274.44,274.79,274.38,274.75,3656.0,269.8645,270.2086,269.8055,270.1693,3656.0
2024-10-18 11:10:00,274.78,274.8,274.22,274.22,3114.0,270.1988,270.2185,269.6481,269.6481,3114.0
2024-10-18 11:15:00,274.3,274.54,274.21,274.36,5679.0,269.7268,269.9628,269.6383,269.7858,5679.0
2024-10-18 11:20:00,274.36,274.36,273.74,273.74,1787.0,269.7858,269.7858,269.1761,269.1761,1787.0
2024-10-18 11:25:00,273.62,273.87,273.36,273.87,4566.0,269.0581,269.304,268.8025,269.304,4566.0
2024-10-18 11:30:00,273.84,273.87,273.43,273.46,3726.0,269.2745,269.304,268.8713,268.9008,3726.0
2024-10-18 11:35:00,273.56,274.05,273.56,274.01,3524.0,268.9991,269.481,268.9991,269.4416,3524.0
2024-10-18 11:40:00,273.96,273.97,273.64,273.79,1891.0,269.3925,269.4023,269.0778,269.2253,1891.0
2024-10-18 11:45:00,273.88,273.92,273.69,273.69,2162.0,269.3138,269.3531,269.127,269.127,2162.0
2024-10-18 11:50:00,273.71,273.91,273.65,273.86,3084.0,269.1466,269.3433,269.0876,269.2941,3084.0
2024-10-18 11:55:00,273.9,274.08,273.55,273.63,6138.0,269.3335,269.5105,268.9893,269.068,6138.0
2024-10-18 12:00:00,273.63,273.77,273.54,273.76,4127.0,269.068,269.2056,268.9795,269.1958,4127.0
2024-10-18 12:05:00,273.69,273.75,273.6,273.63,1796.0,269.127,269.186,269.0385,269.068,1796.0
2024-10-18 12:10:00,273.62,273.62,273.25,273.46,3279.0,269.0581,269.0581,268.6943,268.9008,3279.0
2024-10-18 12:15:00,273.5,273.6,273.39,273.59,2744.0,268.9401,269.0385,268.832,269.0286,2744.0
2024-10-18 12:20:00,273.54,273.55,273.38,273.46,1468.0,268.9795,268.9893,268.8221,268.9008,1468.0
2024-10-18 12:25:00,273.58,273.67,273.49,273.5,3775.0,269.0188,269.1073,268.9303,268.9401,3775.0
2024-10-18 12:30:00,273.5,273.5,273.39,273.48,2622.0,268.9401,268.9401,268.832,268.9205,2622.0
2024-10-18 12:35:00,273.44,273.64,273.39,273.59,2061.0,268.8811,269.0778,268.832,269.0286,2061.0
2024-10-18 12:40:00,273.56,273.65,273.49,273.63,4358.0,268.9991,269.0876,268.9303,269.068,4358.0
2024-10-18 12:45:00,273.55,273.59,273.53,273.59,1375.0,268.9893,269.0286,268.9696,269.0286,1375.0
2024-10-18 12:50:00,273.64,273.89,273.64,273.86,1667.0,269.0778,269.3236,269.0778,269.2941,1667.0
2024-10-18 12:55:00,273.92,274.25,273.9,274.1,9056.0,269.3531,269.6776,269.3335,269.5301,9056.0
2024-10-18 13:00:00,274.05,274.11,273.74,273.74,3113.0,269.481,269.54,269.1761,269.1761,3113.0
2024-10-18 13:05:00,273.74,273.74,273.25,273.28,4375.0,269.1761,269.1761,268.6943,268.7238,4375.0
2024-10-18 13:10:00,273.26,273.49,273.23,273.39,4629.0,268.7041,268.9303,268.6746,268.832,4629.0
2024-10-18 13:15:00,273.39,273.5,273.26,273.47,1801.0,268.832,268.9401,268.7041,268.9106,1801.0
2024-10-18 13:20:00,273.62,273.83,273.62,273.77,2425.0,269.0581,269.2646,269.0581,269.2056,2425.0
2024-10-18 13:25:00,273.86,273.9,273.59,273.59,3422.0,269.2941,269.3335,269.0286,269.0286,3422.0
2024-10-18 13:30:00,273.68,274.0,273.67,273.97,2524.0,269.1171,269.4318,269.1073,269.4023,2524.0
2024-10-18 13:35:00,273.97,273.99,273.89,273.93,1969.0,269.4023,269.422,269.3236,269.363,1969.0
2024-10-18 13:40:00,273.93,273.93,273.76,273.79,2523.0,269.363,269.363,269.1958,269.2253,2523.0
2024-10-18 13:45:00,273.8,273.8,273.64,273.64,2076.0,269.2351,269.2351,269.0778,269.0778,2076.0
2024-10-18 13:50:00,273.74,273.74,273.65,273.66,2240.0,269.1761,269.1761,269.0876,269.0975,2240.0
2024-10-18 13:55:00,273.65,273.68,273.48,273.54,4763.0,269.0876,269.1171,268.9205,268.9795,4763.0
2024-10-18 14:00:00,273.54,273.72,273.43,273.72,3177.0,268.9795,269.1565,268.8713,269.1565,3177.0
2024-10-18 14:05:00,273.9,273.95,273.82,273.94,3380.0,269.3335,269.3826,269.2548,269.3728,3380.0
2024-10-18 14:10:00,274.08,274.08,274.07,274.07,1400.0,269.5105,269.5105,269.5006,269.5006,1400.0
2024-10-18 14:15:00,274.1,274.22,274.01,274.05,4308.0,269.5301,269.6481,269.4416,269.481,4308.0
2024-10-18 14:20:00,274.12,274.14,274.03,274.05,1901.0,269.5498,269.5695,269.4613,269.481,1901.0
2024-10-18 14:25:00,274.09,274.13,273.98,273.99,2116.0,269.5203,269.5596,269.4121,269.422,2116.0
2024-10-18 14:30:00,273.99,274.02,273.82,273.82,1425.0,269.422,269.4515,269.2548,269.2548,1425.0
2024-10-18 14:35:00,273.9,273.99,273.8,273.9,2441.0,269.3335,269.422,269.2351,269.3335,2441.0
2024-10-18 14:40:00,273.99,273.99,273.84,273.94,2143.0,269.422,269.422,269.2745,269.3728,2143.0
2024-10-18 14:45:00,273.95,273.95,273.82,273.82,1491.0,269.3826,269.3826,269.2548,269.2548,1491.0
2024-10-18 14:50:00,273.78,273.9,273.77,273.77,1416.0,269.2155,269.3335,269.2056,269.2056,1416.0
2024-10-18 14:55:00,273.71,273.75,273.66,273.71,2360.0,269.1466,269.186,269.0975,269.1466,2360.0
2024-10-18 15:00:00,273.65,273.65,273.38,273.49,4183.0,269.0876,269.0876,268.8221,268.9303,4183.0
2024-10-18 15:05:00,273.51,273.55,273.46,273.55,1920.0,268.95,268.9893,268.9008,268.9893,1920.0
2024-10-18 15:10:00,273.54,273.7,273.48,273.68,5958.0,268.9795,269.1368,268.9205,269.1171,5958.0
2024-10-18 15:15:00,273.67,273.67,273.48,273.48,3274.0,269.1073,269.1073,268.9205,268.9205,3274.0
2024-10-18 15:20:00,273.42,273.47,273.32,273.42,4645.0,268.8615,268.9106,268.7631,268.8615,4645.0
2024-10-18 15:25:00,273.41,273.78,273.41,273.52,12667.0,268.8516,269.2155,268.8516,268.9598,12667.0
2024-10-18 15:30:00,273.52,273.56,273.15,273.29,8505.0,268.9598,268.9991,268.596,268.7336,8505.0
2024-10-18 15:35:00,273.34,273.45,273.31,273.41,7220.0,268.7828,268.891,268.7533,268.8516,7220.0
2024-10-18 15:40:00,273.41,273.57,273.22,273.5,7849.0,268.8516,269.009,268.6648,268.9401,7849.0
2024-10-18 15:45:00,273.51,273.64,273.38,273.63,12686.0,268.95,269.0778,268.8221,269.068,12686.0
2024-10-18 15:50:00,273.7,274.19,273.7,274.19,15846.0,269.1368,269.6186,269.1368,269.6186,15846.0
2024-10-18 15:55:00,274.23,274.51,274.08,274.29,74724.0,269.658,269.9333,269.5105,269.717,74724.0
2024-10-21 09:30:00,272.74,273.32,271.82,272.66,21259.0,268.1928,268.7631,267.2881,268.1141,21259.0
2024-10-21 09:35:00,272.34,272.5,271.45,272.43,12028.0,267.7995,267.9568,266.9243,267.888,12028.0
2024-10-21 09:40:00,272.19,272.56,271.83,272.48,5213.0,267.652,268.0158,267.298,267.9371,5213.0
2024-10-21 09:45:00,272.6,272.74,272.2,272.2,3700.0,268.0551,268.1928,267.6618,267.6618,3700.0
2024-10-21 09:50:00,272.24,272.65,272.24,272.3,4147.0,267.7011,268.1043,267.7011,267.7601,4147.0
2024-10-21 09:55:00,272.28,272.4,272.1,272.13,7085.0,267.7405,267.8585,267.5635,267.593,7085.0
2024-10-21 10:00:00,272.33,272.49,271.87,272.23,6383.0,267.7896,267.947,267.3373,267.6913,6383.0
2024-10-21 10:05:00,272.24,272.39,272.0,272.39,3398.0,267.7011,267.8486,267.4651,267.8486,3398.0
2024-10-21 10:10:00,272.41,272.54,272.24,272.54,3333.0,267.8683,267.9961,267.7011,267.9961,3333.0
2024-10-21 10:15:00,272.54,272.83,272.23,272.27,4398.0,267.9961,268.2813,267.6913,267.7306,4398.0
2024-10-21 10:20:00,272.15,272.45,272.03,272.03,5130.0,267.6126,267.9076,267.4946,267.4946,5130.0
2024-10-21 10:25:00,272.0,272.0,271.7,271.76,4481.0,267.4651,267.4651,267.1701,267.2291,4481.0
2024-10-21 10:30:00,271.79,271.98,271.5,271.68,7578.0,267.2586,267.4455,266.9735,267.1505,7578.0
2024-10-21 10:35:00,271.73,272.08,271.6,272.08,2889.0,267.1996,267.5438,267.0718,267.5438,2889.0
2024-10-21 10:40:00,272.01,272.48,271.8,272.26,6000.0,267.475,267.9371,267.2685,267.7208,6000.0
2024-10-21 10:45:00,272.34,272.34,271.8,271.99,6568.0,267.7995,267.7995,267.2685,267.4553,6568.0
2024-10-21 10:50:00,272.11,272.49,271.95,272.43,1633.0,267.5733,267.947,267.416,267.888,1633.0
2024-10-21 10:55:00,272.31,272.65,272.15,272.15,5465.0,267.77,268.1043,267.6126,267.6126,5465.0
2024-10-21 11:00:00,272.39,272.39,271.82,272.01,3831.0,267.8486,267.8486,267.2881,267.475,3831.0
2024-10-21 11:05:00,271.85,271.88,271.4,271.49,3795.0,267.3176,267.3471,266.8751,266.9636,3795.0
2024-10-21 11:10:00,271.46,271.91,271.45,271.75,2550.0,266.9341,267.3766,266.9243,267.2193,2550.0
2024-10-21 11:15:00,271.64,271.64,271.3,271.4,5594.0,267.1111,267.1111,266.7768,266.8751,5594.0
2024-10-21 11:20:00,271.37,271.37,270.8,270.83,6937.0,266.8456,266.8456,266.2851,266.3146,6937.0
2024-10-21 11:25:00,270.8,270.85,270.29,270.29,4207.0,266.2851,266.3343,265.7836,265.7836,4207.0
2024-10-21 11:30:00,270.29,270.33,269.8,269.99,6320.0,265.7836,265.823,265.3018,265.4886,6320.0
2024-10-21 11:35:00,269.84,270.08,269.58,270.07,6842.0,265.3411,265.5771,265.0855,265.5673,6842.0
2024-10-21 11:40:00,270.12,270.24,269.64,269.92,5827.0,265.6165,265.7345,265.1445,265.4198,5827.0
2024-10-21 11:45:00,269.86,270.07,269.8,269.88,4393.0,265.3608,265.5673,265.3018,265.3805,4393.0
2024-10-21 11:50:00,269.87,270.0,269.63,269.73,3539.0,265.3706,265.4985,265.1346,265.233,3539.0
2024-10-21 11:55:00,269.84,270.01,269.79,269.81,3483.0,265.3411,265.5083,265.292,265.3116,3483.0
2024-10-21 12:00:00,269.75,269.88,269.41,269.43,6891.0,265.2526,265.3805,264.9183,264.938,6891.0
2024-10-21 12:05:00,269.44,269.65,269.42,269.57,6672.0,264.9478,265.1543,264.9281,265.0756,6672.0
2024-10-21 12:10:00,269.56,269.71,269.54,269.61,4455.0,265.0658,265.2133,265.0461,265.115,4455.0
2024-10-21 12:15:00,269.61,269.75,269.55,269.74,4511.0,265.115,265.2526,265.056,265.2428,4511.0
2024-10-21 12:20:00,269.76,269.81,269.61,269.62,2542.0,265.2625,265.3116,265.115,265.1248,2542.0
2024-10-21 12:25:00,269.77,269.96,269.75,269.91,2823.0,265.2723,265.4591,265.2526,265.41,2823.0
2024-10-21 12:30:00,269.85,269.93,269.8,269.93,958.0,265.351,265.4296,265.3018,265.4296,958.0
2024-10-21 12:35:00,269.94,270.0,269.63,269.63,6489.0,265.4395,265.4985,265.1346,265.1346,6489.0
2024-10-21 12:40:00,269.63,269.88,269.58,269.88,3658.0,265.1346,265.3805,265.0855,265.3805,3658.0
2024-10-21 12:45:00,269.89,269.96,269.73,269.73,1000.0,265.3903,265.4591,265.233,265.233,1000.0
2024-10-21 12:50:00,269.73,269.86,269.63,269.86,4139.0,265.233,265.3608,265.1346,265.3608,4139.0
2024-10-21 12:55:00,269.86,270.01,269.8,269.92,5032.0,265.3608,265.5083,265.3018,265.4198,5032.0
2024-10-21 13:00:00,270.0,270.21,269.72,269.81,12531.0,265.4985,265.705,265.2231,265.3116,12531.0
2024-10-21 13:05:00,269.82,270.02,269.82,269.89,5940.0,265.3215,265.5181,265.3215,265.3903,5940.0
2024-10-21 13:10:00,269.94,269.99,269.83,269.87,6580.0,265.4395,265.4886,265.3313,265.3706,6580.0
2024-10-21 13:15:00,269.85,269.85,269.5,269.66,5294.0,265.351,265.351,265.0068,265.1641,5294.0
2024-10-21 13:20:00,269.67,269.83,269.63,269.82,4510.0,265.174,265.3313,265.1346,265.3215,4510.0
2024-10-21 13:25:00,269.69,269.74,269.45,269.45,4755.0,265.1936,265.2428,264.9576,264.9576,4755.0
2024-10-21 13:30:00,269.39,269.45,269.11,269.2,6015.0,264.8986,264.9576,264.6233,264.7118,6015.0
2024-10-21 13:35:00,269.2,269.31,269.13,269.13,2213.0,264.7118,264.82,264.643,264.643,2213.0
2024-10-21 13:40:00,269.14,269.28,269.13,269.16,5674.0,264.6528,264.7905,264.643,264.6725,5674.0
2024-10-21 13:45:00,269.23,269.23,268.86,268.93,11082.0,264.7413,264.7413,264.3775,264.4463,11082.0
2024-10-21 13:50:00,268.93,269.23,268.9,269.11,3360.0,264.4463,264.7413,264.4168,264.6233,3360.0
2024-10-21 13:55:00,269.0,269.07,268.92,268.97,3458.0,264.5151,264.584,264.4365,264.4856,3458.0
2024-10-21 14:00:00,268.92,268.92,268.76,268.77,3050.0,264.4365,264.4365,264.2792,264.289,3050.0
2024-10-21 14:05:00,268.84,268.9,268.62,268.7,9134.0,264.3578,264.4168,264.1415,264.2202,9134.0
2024-10-21 14:10:00,268.69,268.69,268.51,268.51,5244.0,264.2103,264.2103,264.0333,264.0333,5244.0
2024-10-21 14:15:00,268.5,268.83,268.46,268.83,6687.0,264.0235,264.348,263.9842,264.348,6687.0
2024-10-21 14:20:00,268.88,268.88,268.68,268.68,3699.0,264.3972,264.3972,264.2005,264.2005,3699.0
2024-10-21 14:25:00,268.68,268.82,268.57,268.68,4417.0,264.2005,264.3382,264.0923,264.2005,4417.0
2024-10-21 14:30:00,268.68,269.01,268.53,269.01,4282.0,264.2005,264.525,264.053,264.525,4282.0
2024-10-21 14:35:00,268.8,268.83,268.7,268.8,3486.0,264.3185,264.348,264.2202,264.3185,3486.0
2024-10-21 14:40:00,268.7,268.7,268.59,268.63,4200.0,264.2202,264.2202,264.112,264.1513,4200.0
2024-10-21 14:45:00,268.63,268.92,268.63,268.83,4682.0,264.1513,264.4365,264.1513,264.348,4682.0
2024-10-21 14:50:00,268.89,269.14,268.89,269.14,2931.0,264.407,264.6528,264.407,264.6528,2931.0
2024-10-21 14:55:00,269.1,269.2,269.01,269.12,6245.0,264.6135,264.7118,264.525,264.6331,6245.0
2024-10-21 15:00:00,269.04,269.12,268.65,268.78,11946.0,264.5545,264.6331,264.171,264.2988,11946.0
2024-10-21 15:05:00,268.78,269.02,268.77,268.92,5171.0,264.2988,264.5348,264.289,264.4365,5171.0
2024-10-21 15:10:00,268.94,269.06,268.86,268.9,4709.0,264.4562,264.5741,264.3775,264.4168,4709.0
2024-10-21 15:15:00,268.9,268.96,268.72,268.84,5807.0,264.4168,264.4758,264.2398,264.3578,5807.0
2024-10-21 15:20:00,268.9,268.9,268.64,268.7,3996.0,264.4168,264.4168,264.1612,264.2202,3996.0
2024-10-21 15:25:00,268.66,268.88,268.66,268.75,7731.0,264.1808,264.3972,264.1808,264.2693,7731.0
2024-10-21 15:30:00,268.75,268.75,268.14,268.25,11555.0,264.2693,264.2693,263.6695,263.7777,11555.0
2024-10-21 15:35:00,268.25,268.55,268.25,268.49,7950.0,263.7777,264.0727,263.7777,264.0137,7950.0
2024-10-21 15:40:00,268.48,268.66,268.22,268.24,13872.0,264.0038,264.1808,263.7482,263.7678,13872.0
2024-10-21 15:45:00,268.2,268.29,267.75,268.09,25839.0,263.7285,263.817,263.286,263.6203,25839.0
2024-10-21 15:50:00,268.08,268.25,267.86,268.06,20784.0,263.6105,263.7777,263.3942,263.5908,20784.0
2024-10-21 15:55:00,268.06,268.82,268.06,268.82,85957.0,263.5908,264.3382,263.5908,264.3382,85957.0
2024-10-22 09:30:00,267.99,269.13,267.79,268.88,23218.0,263.522,264.643,263.3253,264.3972,23218.0
2024-10-22 09:35:00,268.69,268.91,267.93,268.19,2455.0,264.2103,264.4267,263.463,263.7187,2455.0
2024-10-22 09:40:00,268.19,268.82,268.09,268.47,3400.0,263.7187,264.3382,263.6203,263.994,3400.0
2024-10-22 09:45:00,268.67,268.67,268.19,268.51,3451.0,264.1907,264.1907,263.7187,264.0333,3451.0
2024-10-22 09:50:00,268.63,268.63,267.77,268.0,6976.0,264.1513,264.1513,263.3057,263.5318,6976.0
2024-10-22 09:55:00,267.99,268.13,267.79,268.06,6133.0,263.522,263.6597,263.3253,263.5908,6133.0
2024-10-22 10:00:00,268.06,268.15,267.72,268.15,6230.0,263.5908,263.6793,263.2565,263.6793,6230.0
2024-10-22 10:05:00,268.14,268.22,267.78,267.93,3957.0,263.6695,263.7482,263.3155,263.463,3957.0
2024-10-22 10:10:00,268.01,269.25,267.95,268.94,7808.0,263.5417,264.761,263.4827,264.4562,7808.0
2024-10-22 10:15:00,269.11,269.35,268.75,268.81,10021.0,264.6233,264.8593,264.2693,264.3283,10021.0
2024-10-22 10:20:00,268.82,269.02,268.56,268.86,6218.0,264.3382,264.5348,264.0825,264.3775,6218.0
2024-10-22 10:25:00,268.87,268.98,268.75,268.75,5498.0,264.3873,264.4955,264.2693,264.2693,5498.0
2024-10-22 10:30:00,268.89,269.15,268.83,268.88,7587.0,264.407,264.6626,264.348,264.3972,7587.0
2024-10-22 10:35:00,268.94,269.72,268.89,269.72,4265.0,264.4562,265.2231,264.407,265.2231,4265.0
2024-10-22 10:40:00,269.7,269.8,269.39,269.61,7052.0,265.2035,265.3018,264.8986,265.115,7052.0
2024-10-22 10:45:00,269.55,270.2,269.33,270.12,3106.0,265.056,265.6951,264.8396,265.6165,3106.0
2024-10-22 10:50:00,270.12,270.21,270.07,270.21,4602.0,265.6165,265.705,265.5673,265.705,4602.0
2024-10-22 10:55:00,270.22,270.26,269.98,270.07,4402.0,265.7148,265.7541,265.4788,265.5673,4402.0
2024-10-22 11:00:00,269.96,270.09,269.8,269.8,2113.0,265.4591,265.587,265.3018,265.3018,2113.0
2024-10-22 11:05:00,269.68,269.68,269.4,269.46,2003.0,265.1838,265.1838,264.9085,264.9675,2003.0
2024-10-22 11:10:00,269.46,270.05,269.45,270.04,2385.0,264.9675,265.5476,264.9576,265.5378,2385.0
2024-10-22 11:15:00,270.11,270.52,269.96,270.51,4229.0,265.6066,266.0098,265.4591,266.0,4229.0
2024-10-22 11:20:00,270.51,270.51,270.27,270.31,1300.0,266.0,266.0,265.764,265.8033,1300.0
2024-10-22 11:25:00,270.3,270.47,270.29,270.33,2425.0,265.7935,265.9606,265.7836,265.823,2425.0
2024-10-22 11:30:00,270.32,270.6,270.32,270.6,3517.0,265.8131,266.0885,265.8131,266.0885,3517.0
2024-10-22 11:35:00,270.73,270.86,270.63,270.63,2205.0,266.2163,266.3441,266.118,266.118,2205.0
2024-10-22 11:40:00,270.63,270.63,270.29,270.29,1868.0,266.118,266.118,265.7836,265.7836,1868.0
2024-10-22 11:45:00,270.29,270.29,269.77,269.81,5811.0,265.7836,265.7836,265.2723,265.3116,5811.0
2024-10-22 11:50:00,269.81,270.28,269.81,270.24,4130.0,265.3116,265.7738,265.3116,265.7345,4130.0
2024-10-22 11:55:00,270.24,270.25,270.08,270.13,2338.0,265.7345,265.7443,265.5771,265.6263,2338.0
2024-10-22 12:00:00,270.14,270.33,270.14,270.24,3890.0,265.6361,265.823,265.6361,265.7345,3890.0
2024-10-22 12:05:00,270.25,270.25,269.9,269.96,2494.0,265.7443,265.7443,265.4001,265.4591,2494.0
2024-10-22 12:10:00,269.99,270.24,269.98,270.1,2423.0,265.4886,265.7345,265.4788,265.5968,2423.0
2024-10-22 12:15:00,270.11,270.13,270.01,270.01,1250.0,265.6066,265.6263,265.5083,265.5083,1250.0
2024-10-22 12:20:00,270.13,270.19,270.05,270.16,1498.0,265.6263,265.6853,265.5476,265.6558,1498.0
2024-10-22 12:25:00,270.11,270.38,270.11,270.38,5243.0,265.6066,265.8721,265.6066,265.8721,5243.0
2024-10-22 12:30:00,270.32,270.41,270.17,270.24,5198.0,265.8131,265.9016,265.6656,265.7345,5198.0
2024-10-22 12:35:00,270.19,270.36,270.1,270.31,5784.0,265.6853,265.8525,265.5968,265.8033,5784.0
2024-10-22 12:40:00,270.31,270.5,270.31,270.41,2350.0,265.8033,265.9901,265.8033,265.9016,2350.0
2024-10-22 12:45:00,270.37,270.37,270.23,270.23,1706.0,265.8623,265.8623,265.7246,265.7246,1706.0
2024-10-22 12:50:00,270.24,270.33,270.19,270.19,2379.0,265.7345,265.823,265.6853,265.6853,2379.0
2024-10-22 12:55:00,270.24,270.24,269.65,269.76,4865.0,265.7345,265.7345,265.1543,265.2625,4865.0
2024-10-22 13:00:00,269.76,269.95,269.68,269.94,4670.0,265.2625,265.4493,265.1838,265.4395,4670.0
2024-10-22 13:05:00,269.94,270.36,269.94,270.24,5632.0,265.4395,265.8525,265.4395,265.7345,5632.0
2024-10-22 13:10:00,270.24,270.26,270.03,270.26,2193.0,265.7345,265.7541,265.528,265.7541,2193.0
2024-10-22 13:15:00,270.32,270.37,269.97,269.97,1461.0,265.8131,265.8623,265.469,265.469,1461.0
2024-10-22 13:20:00,270.15,270.3,270.15,270.25,1956.0,265.646,265.7935,265.646,265.7443,1956.0
2024-10-22 13:25:00,270.23,270.42,270.16,270.26,10823.0,265.7246,265.9115,265.6558,265.7541,10823.0
2024-10-22 13:30:00,270.27,270.56,270.15,270.46,4048.0,265.764,266.0491,265.646,265.9508,4048.0
2024-10-22 13:35:00,270.5,270.56,270.46,270.48,1205.0,265.9901,266.0491,265.9508,265.9705,1205.0
2024-10-22 13:40:00,270.56,270.9,270.56,270.9,4506.0,266.0491,266.3835,266.0491,266.3835,4506.0
2024-10-22 13:45:00,270.92,270.93,270.78,270.8,2299.0,266.4031,266.413,266.2655,266.2851,2299.0
2024-10-22 13:50:00,270.77,270.9,270.75,270.89,1213.0,266.2556,266.3835,266.236,266.3736,1213.0
2024-10-22 13:55:00,270.93,270.97,270.84,270.85,2158.0,266.413,266.4523,266.3245,266.3343,2158.0
2024-10-22 14:00:00,270.85,271.05,270.84,271.04,4791.0,266.3343,266.531,266.3245,266.5211,4791.0
2024-10-22 14:05:00,271.06,271.1,270.86,270.87,4466.0,266.5408,266.5801,266.3441,266.354,4466.0
2024-10-22 14:10:00,270.87,271.02,270.87,270.89,1672.0,266.354,266.5015,266.354,266.3736,1672.0
2024-10-22 14:15:00,270.92,270.97,270.79,270.79,2985.0,266.4031,266.4523,266.2753,266.2753,2985.0
2024-10-22 14:20:00,270.79,271.0,270.78,270.99,3326.0,266.2753,266.4818,266.2655,266.472,3326.0
2024-10-22 14:25:00,270.94,270.97,270.9,270.92,2506.0,266.4228,266.4523,266.3835,266.4031,2506.0
2024-10-22 14:30:00,270.92,270.92,270.82,270.87,1406.0,266.4031,266.4031,266.3048,266.354,1406.0
2024-10-22 14:35:00,270.83,270.83,270.51,270.62,1759.0,266.3146,266.3146,266.0,266.1081,1759.0
2024-10-22 14:40:00,270.57,270.58,270.33,270.33,1048.0,266.059,266.0688,265.823,265.823,1048.0
2024-10-22 14:45:00,270.35,270.57,270.35,270.46,2793.0,265.8426,266.059,265.8426,265.9508,2793.0
2024-10-22 14:50:00,270.46,270.57,270.41,270.57,2810.0,265.9508,266.059,265.9016,266.059,2810.0
2024-10-22 14:55:00,270.56,270.56,270.29,270.29,2145.0,266.0491,266.0491,265.7836,265.7836,2145.0
2024-10-22 15:00:00,270.39,270.55,270.36,270.45,2955.0,265.882,266.0393,265.8525,265.941,2955.0
2024-10-22 15:05:00,270.42,270.57,270.42,270.57,2189.0,265.9115,266.059,265.9115,266.059,2189.0
2024-10-22 15:10:00,270.61,270.74,270.56,270.62,2475.0,266.0983,266.2261,266.0491,266.1081,2475.0
2024-10-22 15:15:00,270.72,270.89,270.72,270.87,2738.0,266.2065,266.3736,266.2065,266.354,2738.0
2024-10-22 15:20:00,270.89,271.02,270.88,270.88,2456.0,266.3736,266.5015,266.3638,266.3638,2456.0
2024-10-22 15:25:00,270.88,270.91,270.82,270.83,5188.0,266.3638,266.3933,266.3048,266.3146,5188.0
2024-10-22 15:30:00,270.92,270.92,270.59,270.59,2447.0,266.4031,266.4031,266.0786,266.0786,2447.0
2024-10-22 15:35:00,270.6,270.97,270.6,270.84,6390.0,266.0885,266.4523,266.0885,266.3245,6390.0
2024-10-22 15:40:00,270.71,270.88,270.67,270.74,6998.0,266.1966,266.3638,266.1573,266.2261,6998.0
2024-10-22 15:45:00,270.7,270.79,270.56,270.72,6814.0,266.1868,266.2753,266.0491,266.2065,6814.0
2024-10-22 15:50:00,270.72,270.79,270.35,270.35,16163.0,266.2065,266.2753,265.8426,265.8426,16163.0
2024-10-22 15:55:00,270.34,270.37,269.57,269.94,63874.0,265.8328,265.8623,265.0756,265.4395,63874.0
2024-10-23 09:30:00,269.2,270.34,269.08,270.33,8770.0,264.7118,265.8328,264.5938,265.823,8770.0
2024-10-23 09:35:00,270.34,270.44,269.55,269.55,3820.0,265.8328,265.9311,265.056,265.056,3820.0
2024-10-23 09:40:00,269.64,269.91,269.28,269.91,3574.0,265.1445,265.41,264.7905,265.41,3574.0
2024-10-23 09:45:00,269.76,270.41,269.76,269.96,1770.0,265.2625,265.9016,265.2625,265.4591,1770.0
2024-10-23 09:50:00,269.61,270.04,269.6,269.71,1626.0,265.115,265.5378,265.1051,265.2133,1626.0
2024-10-23 09:55:00,269.76,270.06,269.63,269.63,1893.0,265.2625,265.5575,265.1346,265.1346,1893.0
2024-10-23 10:00:00,269.56,269.65,269.14,269.65,3195.0,265.0658,265.1543,264.6528,265.1543,3195.0
2024-10-23 10:05:00,269.51,269.74,269.06,269.74,4059.0,265.0166,265.2428,264.5741,265.2428,4059.0
2024-10-23 10:10:00,269.88,269.88,268.47,268.47,8219.0,265.3805,265.3805,263.994,263.994,8219.0
2024-10-23 10:15:00,268.51,268.64,267.75,267.8,8459.0,264.0333,264.1612,263.286,263.3352,8459.0
2024-10-23 10:20:00,267.7,267.99,267.2,267.22,11875.0,263.2368,263.522,262.7452,262.7648,11875.0
2024-10-23 10:25:00,267.2,267.99,267.18,267.66,6179.0,262.7452,263.522,262.7255,263.1975,6179.0
2024-10-23 10:30:00,267.62,267.97,267.62,267.78,2800.0,263.1582,263.5023,263.1582,263.3155,2800.0
2024-10-23 10:35:00,267.89,267.89,267.52,267.82,3849.0,263.4237,263.4237,263.0598,263.3548,3849.0
2024-10-23 10:40:00,267.71,267.88,267.65,267.81,1710.0,263.2467,263.4138,263.1877,263.345,1710.0
2024-10-23 10:45:00,267.84,267.94,267.27,267.27,3996.0,263.3745,263.4728,262.814,262.814,3996.0
2024-10-23 10:50:00,267.28,267.38,266.83,267.05,3188.0,262.8238,262.9222,262.3813,262.5977,3188.0
2024-10-23 10:55:00,266.94,267.53,266.94,267.49,3438.0,262.4895,263.0697,262.4895,263.0303,3438.0
2024-10-23 11:00:00,267.18,267.41,267.15,267.33,2543.0,262.7255,262.9517,262.696,262.873,2543.0
2024-10-23 11:05:00,267.44,267.44,267.13,267.27,1100.0,262.9812,262.9812,262.6763,262.814,1100.0
2024-10-23 11:10:00,267.18,267.27,266.83,267.06,4105.0,262.7255,262.814,262.3813,262.6075,4105.0
2024-10-23 11:15:00,267.12,267.43,267.06,267.38,2424.0,262.6665,262.9713,262.6075,262.9222,2424.0
2024-10-23 11:20:00,267.28,267.78,267.17,267.77,2030.0,262.8238,263.3155,262.7157,263.3057,2030.0
2024-10-23 11:25:00,267.63,268.0,267.63,267.76,2262.0,263.168,263.5318,263.168,263.2958,2262.0
2024-10-23 11:30:00,267.74,268.0,267.55,268.0,2406.0,263.2762,263.5318,263.0893,263.5318,2406.0
2024-10-23 11:35:00,267.8,268.22,267.76,267.96,7145.0,263.3352,263.7482,263.2958,263.4925,7145.0
2024-10-23 11:40:00,267.83,268.04,267.7,267.92,2579.0,263.3647,263.5712,263.2368,263.4532,2579.0
2024-10-23 11:45:00,267.96,267.96,267.7,267.83,1000.0,263.4925,263.4925,263.2368,263.3647,1000.0
2024-10-23 11:50:00,267.83,268.31,267.76,268.22,3394.0,263.3647,263.8367,263.2958,263.7482,3394.0
2024-10-23 11:55:00,268.25,268.27,268.14,268.27,809.0,263.7777,263.7973,263.6695,263.7973,809.0
2024-10-23 12:00:00,268.31,268.5,267.95,267.95,1614.0,263.8367,264.0235,263.4827,263.4827,1614.0
2024-10-23 12:05:00,267.97,268.02,267.77,267.93,1897.0,263.5023,263.5515,263.3057,263.463,1897.0
2024-10-23 12:10:00,267.99,267.99,267.68,267.86,1552.0,263.522,263.522,263.2172,263.3942,1552.0
2024-10-23 12:15:00,267.81,268.22,267.8,268.09,1618.0,263.345,263.7482,263.3352,263.6203,1618.0
2024-10-23 12:20:00,268.21,268.22,267.96,267.96,2396.0,263.7383,263.7482,263.4925,263.4925,2396.0
2024-10-23 12:25:00,267.94,268.15,267.88,268.15,2366.0,263.4728,263.6793,263.4138,263.6793,2366.0
2024-10-23 12:30:00,268.0,268.26,267.86,268.24,2653.0,263.5318,263.7875,263.3942,263.7678,2653.0
2024-10-23 12:35:00,268.22,268.22,268.19,268.19,400.0,263.7482,263.7482,263.7187,263.7187,400.0
2024-10-23 12:40:00,268.19,268.26,267.77,267.77,3261.0,263.7187,263.7875,263.3057,263.3057,3261.0
2024-10-23 12:45:00,267.85,268.31,267.85,268.21,1949.0,263.3843,263.8367,263.3843,263.7383,1949.0
2024-10-23 12:50:00,268.29,268.29,267.99,267.99,1300.0,263.817,263.817,263.522,263.522,1300.0
2024-10-23 12:55:00,267.94,268.16,267.94,268.05,1292.0,263.4728,263.6892,263.4728,263.581,1292.0
2024-10-23 13:00:00,268.18,268.18,267.8,267.92,2411.0,263.7088,263.7088,263.3352,263.4532,2411.0
2024-10-23 13:05:00,267.8,267.9,267.68,267.68,1678.0,263.3352,263.4335,263.2172,263.2172,1678.0
2024-10-23 13:10:00,267.66,267.78,267.5,267.78,6739.0,263.1975,263.3155,263.0402,263.3155,6739.0
2024-10-23 13:15:00,267.83,268.01,267.82,267.94,1262.0,263.3647,263.5417,263.3548,263.4728,1262.0
2024-10-23 13:20:00,267.96,268.22,267.87,268.13,5847.0,263.4925,263.7482,263.404,263.6597,5847.0
2024-10-23 13:25:00,268.23,268.23,268.02,268.23,10435.0,263.758,263.758,263.5515,263.758,10435.0
2024-10-23 13:30:00,268.22,268.3,267.81,267.82,6023.0,263.7482,263.8268,263.345,263.3548,6023.0
2024-10-23 13:35:00,267.78,268.1,267.77,268.0,2166.0,263.3155,263.6302,263.3057,263.5318,2166.0
2024-10-23 13:40:00,268.15,268.15,267.92,267.97,4195.0,263.6793,263.6793,263.4532,263.5023,4195.0
2024-10-23 13:45:00,267.86,268.25,267.86,268.19,4801.0,263.3942,263.7777,263.3942,263.7187,4801.0
2024-10-23 13:50:00,268.19,268.2,267.96,268.04,1700.0,263.7187,263.7285,263.4925,263.5712,1700.0
2024-10-23 13:55:00,267.86,268.09,267.79,268.09,4668.0,263.3942,263.6203,263.3253,263.6203,4668.0
2024-10-23 14:00:00,267.98,268.1,267.79,267.82,3091.0,263.5122,263.6302,263.3253,263.3548,3091.0
2024-10-23 14:05:00,267.71,268.01,267.71,267.94,6218.0,263.2467,263.5417,263.2467,263.4728,6218.0
2024-10-23 14:10:00,267.85,267.86,267.71,267.74,4449.0,263.3843,263.3942,263.2467,263.2762,4449.0
2024-10-23 14:15:00,267.81,267.89,267.45,267.48,2119.0,263.345,263.4237,262.991,263.0205,2119.0
2024-10-23 14:20:00,267.48,267.83,267.47,267.82,6314.0,263.0205,263.3647,263.0107,263.3548,6314.0
2024-10-23 14:25:00,267.84,268.18,267.84,268.12,4854.0,263.3745,263.7088,263.3745,263.6498,4854.0
2024-10-23 14:30:00,268.19,268.55,268.03,268.53,2599.0,263.7187,264.0727,263.5613,264.053,2599.0
2024-10-23 14:35:00,268.62,268.7,268.39,268.62,2666.0,264.1415,264.2202,263.9153,264.1415,2666.0
2024-10-23 14:40:00,268.62,268.63,268.37,268.56,2595.0,264.1415,264.1513,263.8957,264.0825,2595.0
2024-10-23 14:45:00,268.47,268.58,268.41,268.44,2264.0,263.994,264.1022,263.935,263.9645,2264.0
2024-10-23 14:50:00,268.38,268.46,268.25,268.39,3033.0,263.9055,263.9842,263.7777,263.9153,3033.0
2024-10-23 14:55:00,268.46,268.48,268.37,268.46,2345.0,263.9842,264.0038,263.8957,263.9842,2345.0
2024-10-23 15:00:00,268.46,268.5,268.35,268.43,1899.0,263.9842,264.0235,263.876,263.9547,1899.0
2024-10-23 15:05:00,268.34,268.34,268.1,268.17,6190.0,263.8662,263.8662,263.6302,263.699,6190.0
2024-10-23 15:10:00,268.18,268.48,268.14,268.14,8460.0,263.7088,264.0038,263.6695,263.6695,8460.0
2024-10-23 15:15:00,268.16,268.38,268.06,268.38,13174.0,263.6892,263.9055,263.5908,263.9055,13174.0
2024-10-23 15:20:00,268.38,268.43,268.01,268.01,6238.0,263.9055,263.9547,263.5417,263.5417,6238.0
2024-10-23 15:25:00,268.1,268.39,267.96,268.23,12580.0,263.6302,263.9153,263.4925,263.758,12580.0
2024-10-23 15:30:00,268.15,268.24,267.92,268.16,13263.0,263.6793,263.7678,263.4532,263.6892,13263.0
2024-10-23 15:35:00,268.11,268.18,267.94,267.98,10812.0,263.64,263.7088,263.4728,263.5122,10812.0
2024-10-23 15:40:00,267.95,268.45,267.84,268.45,17954.0,263.4827,263.9743,263.3745,263.9743,17954.0
2024-10-23 15:45:00,268.53,268.53,268.27,268.29,11613.0,264.053,264.053,263.7973,263.817,11613.0
2024-10-23 15:50:00,268.26,268.28,267.76,268.06,25087.0,263.7875,263.8072,263.2958,263.5908,25087.0
2024-10-23 15:55:00,268.07,268.18,267.91,267.99,58627.0,263.6007,263.7088,263.4433,263.522,58627.0
2024-10-24 09:30:00,277.92,278.69,275.43,275.79,138320.0,273.2864,274.0436,270.8379,271.1919,138320.0
2024-10-24 09:35:00,275.75,276.18,274.23,275.44,34485.0,271.1526,271.5754,269.658,270.8478,34485.0
2024-10-24 09:40:00,275.48,275.58,273.71,273.71,39767.0,270.8871,270.9854,269.1466,269.1466,39767.0
2024-10-24 09:45:00,273.57,274.52,273.19,274.18,16801.0,269.009,269.9431,268.6353,269.6088,16801.0
2024-10-24 09:50:00,274.18,274.18,272.25,273.08,21817.0,269.6088,269.6088,267.711,268.5271,21817.0
2024-10-24 09:55:00,273.12,273.31,271.8,271.97,20843.0,268.5665,268.7533,267.2685,267.4356,20843.0
2024-10-24 10:00:00,271.8,272.37,271.45,272.15,11036.0,267.2685,267.829,266.9243,267.6126,11036.0
2024-10-24 10:05:00,272.15,272.15,271.53,271.53,4292.0,267.6126,267.6126,267.003,267.003,4292.0
2024-10-24 10:10:00,271.55,271.99,271.32,271.36,11754.0,267.0226,267.4553,266.7965,266.8358,11754.0
2024-10-24 10:15:00,271.35,271.35,270.79,271.06,39406.0,266.826,266.826,266.2753,266.5408,39406.0
2024-10-24 10:20:00,271.01,272.18,271.0,272.15,14755.0,266.4916,267.6421,266.4818,267.6126,14755.0
2024-10-24 10:25:00,272.04,272.6,271.98,272.48,15534.0,267.5045,268.0551,267.4455,267.9371,15534.0
2024-10-24 10:30:00,272.48,273.0,272.4,272.62,19248.0,267.9371,268.4485,267.8585,268.0748,19248.0
2024-10-24 10:35:00,272.64,272.64,272.11,272.23,4859.0,268.0945,268.0945,267.5733,267.6913,4859.0
2024-10-24 10:40:00,272.3,273.16,272.25,273.01,16044.0,267.7601,268.6058,267.711,268.4583,16044.0
2024-10-24 10:45:00,272.9,272.9,272.07,272.55,4325.0,268.3501,268.3501,267.534,268.006,4325.0
2024-10-24 10:50:00,272.57,273.25,272.49,273.25,8089.0,268.0256,268.6943,267.947,268.6943,8089.0
2024-10-24 10:55:00,273.39,274.18,273.39,274.16,8229.0,268.832,269.6088,268.832,269.5891,8229.0
2024-10-24 11:00:00,274.16,274.73,274.01,274.04,17178.0,269.5891,270.1496,269.4416,269.4711,17178.0
2024-10-24 11:05:00,273.81,274.23,273.78,273.92,5843.0,269.245,269.658,269.2155,269.3531,5843.0
2024-10-24 11:10:00,274.05,274.24,273.88,274.0,8832.0,269.481,269.6678,269.3138,269.4318,8832.0
2024-10-24 11:15:00,274.0,274.81,273.99,274.59,13068.0,269.4318,270.2283,269.422,270.012,13068.0
2024-10-24 11:20:00,274.59,274.65,273.95,274.26,11533.0,270.012,270.071,269.3826,269.6875,11533.0
2024-10-24 11:25:00,274.25,274.26,273.0,273.0,6464.0,269.6776,269.6875,268.4485,268.4485,6464.0
2024-10-24 11:30:00,272.88,273.13,272.6,272.68,4183.0,268.3305,268.5763,268.0551,268.1338,4183.0
2024-10-24 11:35:00,272.69,272.85,272.63,272.65,4588.0,268.1436,268.301,268.0846,268.1043,4588.0
2024-10-24 11:40:00,272.74,272.99,272.62,272.82,3864.0,268.1928,268.4386,268.0748,268.2715,3864.0
2024-10-24 11:45:00,272.94,273.06,272.66,272.66,2803.0,268.3895,268.5075,268.1141,268.1141,2803.0
2024-10-24 11:50:00,272.65,272.79,272.65,272.78,1894.0,268.1043,268.242,268.1043,268.2321,1894.0
2024-10-24 11:55:00,272.72,273.1,272.71,272.82,6103.0,268.1731,268.5468,268.1633,268.2715,6103.0
2024-10-24 12:00:00,272.55,272.55,271.89,271.89,2222.0,268.006,268.006,267.357,267.357,2222.0
2024-10-24 12:05:00,272.06,272.26,271.9,272.04,2351.0,267.5241,267.7208,267.3668,267.5045,2351.0
2024-10-24 12:10:00,272.04,272.26,271.85,272.25,10169.0,267.5045,267.7208,267.3176,267.711,10169.0
2024-10-24 12:15:00,272.31,272.66,272.29,272.44,3322.0,267.77,268.1141,267.7503,267.8978,3322.0
2024-10-24 12:20:00,272.48,272.88,272.47,272.88,2569.0,267.9371,268.3305,267.9273,268.3305,2569.0
2024-10-24 12:25:00,272.95,273.03,272.5,272.71,4779.0,268.3993,268.478,267.9568,268.1633,4779.0
2024-10-24 12:30:00,272.8,273.06,272.68,272.71,5464.0,268.2518,268.5075,268.1338,268.1633,5464.0
2024-10-24 12:35:00,272.72,272.72,272.41,272.54,2845.0,268.1731,268.1731,267.8683,267.9961,2845.0
2024-10-24 12:40:00,272.42,272.54,272.02,272.04,2203.0,267.8781,267.9961,267.4848,267.5045,2203.0
2024-10-24 12:45:00,272.07,272.32,272.04,272.16,2475.0,267.534,267.7798,267.5045,267.6225,2475.0
2024-10-24 12:50:00,272.28,272.54,272.25,272.26,4421.0,267.7405,267.9961,267.711,267.7208,4421.0
2024-10-24 12:55:00,272.25,272.35,272.25,272.27,1471.0,267.711,267.8093,267.711,267.7306,1471.0
2024-10-24 13:00:00,272.3,272.66,272.29,272.59,3498.0,267.7601,268.1141,267.7503,268.0453,3498.0
2024-10-24 13:05:00,272.61,272.61,272.34,272.54,3675.0,268.065,268.065,267.7995,267.9961,3675.0
2024-10-24 13:10:00,272.55,272.73,272.5,272.5,2548.0,268.006,268.183,267.9568,267.9568,2548.0
2024-10-24 13:15:00,272.54,272.54,272.3,272.43,2199.0,267.9961,267.9961,267.7601,267.888,2199.0
2024-10-24 13:20:00,272.4,272.49,272.16,272.24,3947.0,267.8585,267.947,267.6225,267.7011,3947.0
2024-10-24 13:25:00,272.12,272.36,272.12,272.36,1321.0,267.5831,267.8191,267.5831,267.8191,1321.0
2024-10-24 13:30:00,272.4,272.72,272.35,272.53,6235.0,267.8585,268.1731,267.8093,267.9863,6235.0
2024-10-24 13:35:00,272.46,272.65,272.46,272.53,2163.0,267.9175,268.1043,267.9175,267.9863,2163.0
2024-10-24 13:40:00,272.52,272.73,272.49,272.71,4467.0,267.9765,268.183,267.947,268.1633,4467.0
2024-10-24 13:45:00,272.66,272.71,272.13,272.16,3810.0,268.1141,268.1633,267.593,267.6225,3810.0
2024-10-24 13:50:00,272.22,272.35,272.21,272.21,3600.0,267.6815,267.8093,267.6716,267.6716,3600.0
2024-10-24 13:55:00,272.21,272.21,272.01,272.02,2497.0,267.6716,267.6716,267.475,267.4848,2497.0
2024-10-24 14:00:00,272.0,272.12,271.83,272.12,2567.0,267.4651,267.5831,267.298,267.5831,2567.0
2024-10-24 14:05:00,272.2,272.45,272.13,272.24,5961.0,267.6618,267.9076,267.593,267.7011,5961.0
2024-10-24 14:10:00,272.28,272.44,272.15,272.39,2616.0,267.7405,267.8978,267.6126,267.8486,2616.0
2024-10-24 14:15:00,272.44,272.5,272.3,272.42,2981.0,267.8978,267.9568,267.7601,267.8781,2981.0
2024-10-24 14:20:00,272.33,272.75,272.22,272.69,28460.0,267.7896,268.2026,267.6815,268.1436,28460.0
2024-10-24 14:25:00,272.69,272.96,272.67,272.78,5963.0,268.1436,268.4091,268.124,268.2321,5963.0
2024-10-24 14:30:00,272.75,272.85,272.67,272.72,4224.0,268.2026,268.301,268.124,268.1731,4224.0
2024-10-24 14:35:00,272.77,272.95,272.74,272.92,6487.0,268.2223,268.3993,268.1928,268.3698,6487.0
2024-10-24 14:40:00,272.93,273.73,272.86,273.53,12158.0,268.3796,269.1663,268.3108,268.9696,12158.0
2024-10-24 14:45:00,273.46,273.46,273.15,273.22,4011.0,268.9008,268.9008,268.596,268.6648,4011.0
2024-10-24 14:50:00,273.32,273.49,273.32,273.32,9916.0,268.7631,268.9303,268.7631,268.7631,9916.0
2024-10-24 14:55:00,273.23,273.31,273.1,273.1,5083.0,268.6746,268.7533,268.5468,268.5468,5083.0
2024-10-24 15:00:00,273.07,273.07,272.89,272.98,3137.0,268.5173,268.5173,268.3403,268.4288,3137.0
2024-10-24 15:05:00,272.97,273.04,272.79,272.89,4383.0,268.419,268.4878,268.242,268.3403,4383.0
2024-10-24 15:10:00,272.92,273.2,272.92,273.17,7146.0,268.3698,268.6451,268.3698,268.6156,7146.0
2024-10-24 15:15:00,273.09,273.15,272.98,273.1,5741.0,268.537,268.596,268.4288,268.5468,5741.0
2024-10-24 15:20:00,273.16,273.16,272.99,273.04,2721.0,268.6058,268.6058,268.4386,268.4878,2721.0
2024-10-24 15:25:00,272.96,272.98,272.88,272.92,6987.0,268.4091,268.4288,268.3305,268.3698,6987.0
2024-10-24 15:30:00,272.9,273.27,272.79,273.1,5861.0,268.3501,268.714,268.242,268.5468,5861.0
2024-10-24 15:35:00,273.1,273.13,272.43,272.47,6978.0,268.5468,268.5763,267.888,267.9273,6978.0
2024-10-24 15:40:00,272.46,272.83,272.46,272.82,8513.0,267.9175,268.2813,267.9175,268.2715,8513.0
2024-10-24 15:45:00,272.78,273.11,272.75,273.11,14094.0,268.2321,268.5566,268.2026,268.5566,14094.0
2024-10-24 15:50:00,273.16,273.26,272.91,273.0,28563.0,268.6058,268.7041,268.36,268.4485,28563.0
2024-10-24 15:55:00,272.97,273.17,272.75,272.8,64588.0,268.419,268.6156,268.2026,268.2518,64588.0
2024-10-25 09:30:00,274.27,275.68,274.04,274.22,14313.0,269.6973,271.0838,269.4711,269.6481,14313.0
2024-10-25 09:35:00,274.17,275.01,274.17,274.6,3291.0,269.599,270.4249,269.599,270.0218,3291.0
2024-10-25 09:40:00,274.69,275.12,274.31,274.56,4516.0,270.1103,270.5331,269.7366,269.9825,4516.0
2024-10-25 09:45:00,274.38,274.67,274.1,274.33,2738.0,269.8055,270.0906,269.5301,269.7563,2738.0
2024-10-25 09:50:00,274.56,275.0,274.53,274.63,3518.0,269.9825,270.4151,269.953,270.0513,3518.0
2024-10-25 09:55:00,274.52,274.66,274.1,274.18,2427.0,269.9431,270.0808,269.5301,269.6088,2427.0
2024-10-25 10:00:00,274.5,274.5,273.55,273.55,9534.0,269.9235,269.9235,268.9893,268.9893,9534.0
2024-10-25 10:05:00,273.5,274.48,273.5,274.28,3301.0,268.9401,269.9038,268.9401,269.7071,3301.0
2024-10-25 10:10:00,274.23,274.32,274.13,274.19,1613.0,269.658,269.7465,269.5596,269.6186,1613.0
2024-10-25 10:15:00,274.13,274.24,273.79,274.07,3945.0,269.5596,269.6678,269.2253,269.5006,3945.0
2024-10-25 10:20:00,274.3,274.41,274.0,274.21,2476.0,269.7268,269.835,269.4318,269.6383,2476.0
2024-10-25 10:25:00,274.42,274.54,274.3,274.54,1386.0,269.8448,269.9628,269.7268,269.9628,1386.0
2024-10-25 10:30:00,274.28,274.39,274.05,274.31,2866.0,269.7071,269.8153,269.481,269.7366,2866.0
2024-10-25 10:35:00,274.36,274.37,274.11,274.12,1329.0,269.7858,269.7956,269.54,269.5498,1329.0
2024-10-25 10:40:00,274.33,274.39,274.18,274.18,1117.0,269.7563,269.8153,269.6088,269.6088,1117.0
2024-10-25 10:45:00,274.18,274.34,273.83,273.95,3004.0,269.6088,269.7661,269.2646,269.3826,3004.0
2024-10-25 10:50:00,274.31,274.74,274.17,274.72,2352.0,269.7366,270.1595,269.599,270.1398,2352.0
2024-10-25 10:55:00,274.72,274.95,274.5,274.82,2537.0,270.1398,270.3659,269.9235,270.2381,2537.0
2024-10-25 11:00:00,275.0,275.0,274.62,274.75,2285.0,270.4151,270.4151,270.0415,270.1693,2285.0
2024-10-25 11:05:00,274.74,274.87,274.54,274.55,2168.0,270.1595,270.2873,269.9628,269.9726,2168.0
2024-10-25 11:10:00,274.67,274.67,274.38,274.38,2082.0,270.0906,270.0906,269.8055,269.8055,2082.0
2024-10-25 11:15:00,274.34,274.34,274.15,274.23,900.0,269.7661,269.7661,269.5793,269.658,900.0
2024-10-25 11:20:00,274.23,274.38,273.95,273.99,2228.0,269.658,269.8055,269.3826,269.422,2228.0
2024-10-25 11:25:00,273.87,273.87,273.13,273.13,2628.0,269.304,269.304,268.5763,268.5763,2628.0
2024-10-25 11:30:00,273.17,273.38,273.17,273.22,1552.0,268.6156,268.8221,268.6156,268.6648,1552.0
2024-10-25 11:35:00,273.21,273.29,273.13,273.21,2483.0,268.655,268.7336,268.5763,268.655,2483.0
2024-10-25 11:40:00,273.21,273.34,273.01,273.31,4382.0,268.655,268.7828,268.4583,268.7533,4382.0
2024-10-25 11:45:00,273.41,273.71,273.41,273.63,3858.0,268.8516,269.1466,268.8516,269.068,3858.0
2024-10-25 11:50:00,273.63,273.64,273.4,273.47,2026.0,269.068,269.0778,268.8418,268.9106,2026.0
2024-10-25 11:55:00,273.41,273.49,273.05,273.16,8422.0,268.8516,268.9303,268.4976,268.6058,8422.0
2024-10-25 12:00:00,273.04,273.04,272.84,272.84,711.0,268.4878,268.4878,268.2911,268.2911,711.0
2024-10-25 12:05:00,272.83,273.0,272.82,273.0,933.0,268.2813,268.4485,268.2715,268.4485,933.0
2024-10-25 12:10:00,273.02,273.19,273.0,273.17,2468.0,268.4681,268.6353,268.4485,268.6156,2468.0
2024-10-25 12:15:00,273.14,273.48,273.05,273.35,3747.0,268.5861,268.9205,268.4976,268.7926,3747.0
2024-10-25 12:20:00,273.33,273.7,273.33,273.66,2552.0,268.773,269.1368,268.773,269.0975,2552.0
2024-10-25 12:25:00,273.51,273.57,273.34,273.57,1819.0,268.95,269.009,268.7828,269.009,1819.0
2024-10-25 12:30:00,273.51,273.53,273.18,273.46,2236.0,268.95,268.9696,268.6255,268.9008,2236.0
2024-10-25 12:35:00,273.46,273.7,273.4,273.43,3926.0,268.9008,269.1368,268.8418,268.8713,3926.0
2024-10-25 12:40:00,273.5,273.84,273.4,273.84,800.0,268.9401,269.2745,268.8418,269.2745,800.0
2024-10-25 12:45:00,273.72,273.8,273.66,273.8,2916.0,269.1565,269.2351,269.0975,269.2351,2916.0
2024-10-25 12:50:00,273.63,273.63,273.44,273.48,2969.0,269.068,269.068,268.8811,268.9205,2969.0
2024-10-25 12:55:00,273.77,273.77,273.29,273.49,2200.0,269.2056,269.2056,268.7336,268.9303,2200.0
2024-10-25 13:00:00,273.33,273.53,273.31,273.53,1129.0,268.773,268.9696,268.7533,268.9696,1129.0
2024-10-25 13:05:00,273.5,273.51,273.26,273.31,1013.0,268.9401,268.95,268.7041,268.7533,1013.0
2024-10-25 13:10:00,273.2,273.2,272.83,272.83,1083.0,268.6451,268.6451,268.2813,268.2813,1083.0
2024-10-25 13:15:00,272.82,272.98,272.74,272.97,1954.0,268.2715,268.4288,268.1928,268.419,1954.0
2024-10-25 13:20:00,272.77,272.85,272.61,272.85,1400.0,268.2223,268.301,268.065,268.301,1400.0
2024-10-25 13:25:00,272.73,273.09,272.73,272.96,1290.0,268.183,268.537,268.183,268.4091,1290.0
2024-10-25 13:30:00,272.82,272.92,272.59,272.59,2334.0,268.2715,268.3698,268.0453,268.0453,2334.0
2024-10-25 13:35:00,272.5,272.57,272.41,272.53,1474.0,267.9568,268.0256,267.8683,267.9863,1474.0
2024-10-25 13:40:00,272.39,272.39,272.06,272.15,2666.0,267.8486,267.8486,267.5241,267.6126,2666.0
2024-10-25 13:45:00,272.21,272.68,272.2,272.66,2982.0,267.6716,268.1338,267.6618,268.1141,2982.0
2024-10-25 13:50:00,272.67,272.89,272.54,272.55,2839.0,268.124,268.3403,267.9961,268.006,2839.0
2024-10-25 13:55:00,272.71,272.83,272.1,272.12,2010.0,268.1633,268.2813,267.5635,267.5831,2010.0
2024-10-25 14:00:00,272.23,272.61,271.88,272.42,10270.0,267.6913,268.065,267.3471,267.8781,10270.0
2024-10-25 14:05:00,272.42,272.42,272.2,272.23,2580.0,267.8781,267.8781,267.6618,267.6913,2580.0
2024-10-25 14:10:00,271.97,272.32,271.92,272.31,5730.0,267.4356,267.7798,267.3865,267.77,5730.0
2024-10-25 14:15:00,272.07,272.55,272.07,272.55,1552.0,267.534,268.006,267.534,268.006,1552.0
2024-10-25 14:20:00,272.55,272.55,272.19,272.29,2694.0,268.006,268.006,267.652,267.7503,2694.0
2024-10-25 14:25:00,272.38,272.61,272.29,272.61,1501.0,267.8388,268.065,267.7503,268.065,1501.0
2024-10-25 14:30:00,272.62,272.7,272.57,272.66,850.0,268.0748,268.1535,268.0256,268.1141,850.0
2024-10-25 14:35:00,272.64,272.96,272.58,272.85,3752.0,268.0945,268.4091,268.0355,268.301,3752.0
2024-10-25 14:40:00,272.67,272.81,272.66,272.74,1600.0,268.124,268.2616,268.1141,268.1928,1600.0
2024-10-25 14:45:00,272.74,272.89,272.61,272.76,2751.0,268.1928,268.3403,268.065,268.2125,2751.0
2024-10-25 14:50:00,272.76,272.77,272.7,272.73,1771.0,268.2125,268.2223,268.1535,268.183,1771.0
2024-10-25 14:55:00,272.65,272.76,272.57,272.64,6431.0,268.1043,268.2125,268.0256,268.0945,6431.0
2024-10-25 15:00:00,272.77,273.08,272.73,273.08,1400.0,268.2223,268.5271,268.183,268.5271,1400.0
2024-10-25 15:05:00,273.07,273.09,272.83,272.83,1762.0,268.5173,268.537,268.2813,268.2813,1762.0
2024-10-25 15:10:00,272.78,272.97,272.44,272.46,2333.0,268.2321,268.419,267.8978,267.9175,2333.0
2024-10-25 15:15:00,272.5,272.79,272.5,272.78,1864.0,267.9568,268.242,267.9568,268.2321,1864.0
2024-10-25 15:20:00,272.68,272.8,272.64,272.8,4684.0,268.1338,268.2518,268.0945,268.2518,4684.0
2024-10-25 15:25:00,272.82,272.98,272.8,272.88,3151.0,268.2715,268.4288,268.2518,268.3305,3151.0
2024-10-25 15:30:00,272.87,272.87,272.58,272.58,5441.0,268.3206,268.3206,268.0355,268.0355,5441.0
2024-10-25 15:35:00,272.62,272.86,272.52,272.59,4189.0,268.0748,268.3108,267.9765,268.0453,4189.0
2024-10-25 15:40:00,272.6,272.89,272.5,272.73,14329.0,268.0551,268.3403,267.9568,268.183,14329.0
2024-10-25 15:45:00,272.66,272.95,272.55,272.61,7156.0,268.1141,268.3993,268.006,268.065,7156.0
2024-10-25 15:50:00,272.49,272.56,271.96,272.16,9313.0,267.947,268.0158,267.4258,267.6225,9313.0
2024-10-25 15:55:00,272.11,272.36,271.95,272.1,55357.0,267.5733,267.8191,267.416,267.5635,55357.0
2024-10-28 09:30:00,272.62,273.56,272.12,273.1,16930.0,268.0748,268.9991,267.5831,268.5468,16930.0
2024-10-28 09:35:00,273.38,273.42,272.81,272.87,4810.0,268.8221,268.8615,268.2616,268.3206,4810.0
2024-10-28 09:40:00,273.1,274.29,273.1,274.17,3922.0,268.5468,269.717,268.5468,269.599,3922.0
2024-10-28 09:45:00,274.18,274.18,273.3,273.86,4449.0,269.6088,269.6088,268.7435,269.2941,4449.0
2024-10-28 09:50:00,274.03,274.5,274.0,274.41,4989.0,269.4613,269.9235,269.4318,269.835,4989.0
2024-10-28 09:55:00,274.06,274.29,273.79,273.79,2475.0,269.4908,269.717,269.2253,269.2253,2475.0
2024-10-28 10:00:00,273.76,273.76,273.16,273.17,3226.0,269.1958,269.1958,268.6058,268.6156,3226.0
2024-10-28 10:05:00,273.27,273.56,273.2,273.55,3189.0,268.714,268.9991,268.6451,268.9893,3189.0
2024-10-28 10:10:00,273.63,273.78,273.56,273.56,1939.0,269.068,269.2155,268.9991,268.9991,1939.0
2024-10-28 10:15:00,273.69,273.88,273.53,273.82,2282.0,269.127,269.3138,268.9696,269.2548,2282.0
2024-10-28 10:20:00,273.75,273.96,273.68,273.88,4629.0,269.186,269.3925,269.1171,269.3138,4629.0
2024-10-28 10:25:00,273.95,274.35,273.85,274.32,8067.0,269.3826,269.776,269.2843,269.7465,8067.0
2024-10-28 10:30:00,274.31,274.38,273.99,274.38,3747.0,269.7366,269.8055,269.422,269.8055,3747.0
2024-10-28 10:35:00,274.4,274.46,274.09,274.18,2015.0,269.8251,269.8841,269.5203,269.6088,2015.0
2024-10-28 10:40:00,274.26,274.34,274.1,274.27,1589.0,269.6875,269.7661,269.5301,269.6973,1589.0
2024-10-28 10:45:00,274.34,274.46,274.26,274.41,4552.0,269.7661,269.8841,269.6875,269.835,4552.0
2024-10-28 10:50:00,274.38,275.0,274.37,274.84,6558.0,269.8055,270.4151,269.7956,270.2578,6558.0
2024-10-28 10:55:00,274.88,275.09,274.78,274.8,7604.0,270.2971,270.5036,270.1988,270.2185,7604.0
2024-10-28 11:00:00,274.83,274.96,274.6,274.81,4144.0,270.248,270.3758,270.0218,270.2283,4144.0
2024-10-28 11:05:00,274.75,274.91,274.65,274.82,3789.0,270.1693,270.3266,270.071,270.2381,3789.0
2024-10-28 11:10:00,274.7,275.07,274.7,274.96,4573.0,270.1201,270.4839,270.1201,270.3758,4573.0
2024-10-28 11:15:00,274.96,274.99,274.62,274.7,8494.0,270.3758,270.4053,270.0415,270.1201,8494.0
2024-10-28 11:20:00,274.84,274.99,274.75,274.75,6070.0,270.2578,270.4053,270.1693,270.1693,6070.0
2024-10-28 11:25:00,274.79,274.93,274.72,274.93,3328.0,270.2086,270.3463,270.1398,270.3463,3328.0
2024-10-28 11:30:00,274.9,275.05,274.82,274.87,3726.0,270.3168,270.4643,270.2381,270.2873,3726.0
2024-10-28 11:35:00,274.86,274.86,274.62,274.75,3902.0,270.2774,270.2774,270.0415,270.1693,3902.0
2024-10-28 11:40:00,274.75,274.75,274.36,274.56,3087.0,270.1693,270.1693,269.7858,269.9825,3087.0
2024-10-28 11:45:00,274.48,274.48,274.36,274.42,2995.0,269.9038,269.9038,269.7858,269.8448,2995.0
2024-10-28 11:50:00,274.43,274.5,274.34,274.36,1657.0,269.8546,269.9235,269.7661,269.7858,1657.0
2024-10-28 11:55:00,274.32,274.35,273.91,274.04,3516.0,269.7465,269.776,269.3433,269.4711,3516.0
2024-10-28 12:00:00,274.03,274.22,273.86,274.18,8265.0,269.4613,269.6481,269.2941,269.6088,8265.0
2024-10-28 12:05:00,274.17,274.27,274.12,274.26,400.0,269.599,269.6973,269.5498,269.6875,400.0
2024-10-28 12:10:00,274.31,274.79,274.31,274.72,2587.0,269.7366,270.2086,269.7366,270.1398,2587.0
2024-10-28 12:15:00,274.61,274.83,274.61,274.69,1036.0,270.0316,270.248,270.0316,270.1103,1036.0
2024-10-28 12:20:00,274.68,274.79,274.64,274.7,1201.0,270.1005,270.2086,270.0611,270.1201,1201.0
2024-10-28 12:25:00,274.7,274.74,274.64,274.69,3148.0,270.1201,270.1595,270.0611,270.1103,3148.0
2024-10-28 12:30:00,274.68,274.78,274.49,274.68,5301.0,270.1005,270.1988,269.9136,270.1005,5301.0
2024-10-28 12:35:00,274.68,274.8,274.56,274.56,3255.0,270.1005,270.2185,269.9825,269.9825,3255.0
2024-10-28 12:40:00,274.68,274.8,274.67,274.74,3968.0,270.1005,270.2185,270.0906,270.1595,3968.0
2024-10-28 12:45:00,274.72,274.72,274.57,274.72,4708.0,270.1398,270.1398,269.9923,270.1398,4708.0
2024-10-28 12:50:00,274.66,274.88,274.65,274.84,1905.0,270.0808,270.2971,270.071,270.2578,1905.0
2024-10-28 12:55:00,274.76,274.84,274.68,274.7,8397.0,270.1791,270.2578,270.1005,270.1201,8397.0
2024-10-28 13:00:00,274.69,274.74,274.61,274.62,6779.0,270.1103,270.1595,270.0316,270.0415,6779.0
2024-10-28 13:05:00,274.64,275.02,274.62,274.99,4610.0,270.0611,270.4348,270.0415,270.4053,4610.0
2024-10-28 13:10:00,274.97,274.97,274.65,274.66,2848.0,270.3856,270.3856,270.071,270.0808,2848.0
2024-10-28 13:15:00,274.75,274.92,274.72,274.79,6694.0,270.1693,270.3364,270.1398,270.2086,6694.0
2024-10-28 13:20:00,274.96,275.07,274.85,275.07,7782.0,270.3758,270.4839,270.2676,270.4839,7782.0
2024-10-28 13:25:00,275.07,275.07,274.81,274.85,2818.0,270.4839,270.4839,270.2283,270.2676,2818.0
2024-10-28 13:30:00,274.78,275.02,274.77,274.99,2220.0,270.1988,270.4348,270.189,270.4053,2220.0
2024-10-28 13:35:00,274.98,274.98,274.63,274.75,9625.0,270.3954,270.3954,270.0513,270.1693,9625.0
2024-10-28 13:40:00,274.74,274.88,274.74,274.87,3000.0,270.1595,270.2971,270.1595,270.2873,3000.0
2024-10-28 13:45:00,274.85,274.86,274.8,274.81,2105.0,270.2676,270.2774,270.2185,270.2283,2105.0
2024-10-28 13:50:00,274.79,274.95,274.79,274.92,1500.0,270.2086,270.3659,270.2086,270.3364,1500.0
2024-10-28 13:55:00,274.89,274.89,274.83,274.88,2995.0,270.3069,270.3069,270.248,270.2971,2995.0
2024-10-28 14:00:00,274.84,274.85,274.69,274.83,5327.0,270.2578,270.2676,270.1103,270.248,5327.0
2024-10-28 14:05:00,274.83,274.96,274.74,274.89,8644.0,270.248,270.3758,270.1595,270.3069,8644.0
2024-10-28 14:10:00,274.84,274.85,274.7,274.7,3834.0,270.2578,270.2676,270.1201,270.1201,3834.0
2024-10-28 14:15:00,274.69,275.05,274.69,275.0,5867.0,270.1103,270.4643,270.1103,270.4151,5867.0
2024-10-28 14:20:00,275.04,275.04,274.81,274.96,2849.0,270.4544,270.4544,270.2283,270.3758,2849.0
2024-10-28 14:25:00,274.96,275.28,274.96,275.1,6590.0,270.3758,270.6904,270.3758,270.5134,6590.0
2024-10-28 14:30:00,275.1,275.13,275.02,275.02,2373.0,270.5134,270.5429,270.4348,270.4348,2373.0
2024-10-28 14:35:00,275.0,275.21,274.95,275.16,4786.0,270.4151,270.6216,270.3659,270.5724,4786.0
2024-10-28 14:40:00,275.26,275.55,275.26,275.55,27030.0,270.6708,270.9559,270.6708,270.9559,27030.0
2024-10-28 14:45:00,275.48,275.62,275.39,275.62,3212.0,270.8871,271.0248,270.7986,271.0248,3212.0
2024-10-28 14:50:00,275.65,275.67,275.52,275.63,2734.0,271.0543,271.0739,270.9264,271.0346,2734.0
2024-10-28 14:55:00,275.61,275.64,275.5,275.56,2277.0,271.0149,271.0444,270.9068,270.9658,2277.0
2024-10-28 15:00:00,275.51,275.62,275.35,275.48,3401.0,270.9166,271.0248,270.7593,270.8871,3401.0
2024-10-28 15:05:00,275.48,275.5,275.27,275.28,7102.0,270.8871,270.9068,270.6806,270.6904,7102.0
2024-10-28 15:10:00,275.31,275.39,275.03,275.09,7159.0,270.7199,270.7986,270.4446,270.5036,7159.0
2024-10-28 15:15:00,275.08,275.12,275.0,275.12,1600.0,270.4938,270.5331,270.4151,270.5331,1600.0
2024-10-28 15:20:00,274.99,275.46,274.99,275.38,4296.0,270.4053,270.8674,270.4053,270.7888,4296.0
2024-10-28 15:25:00,275.39,275.69,275.34,275.58,16577.0,270.7986,271.0936,270.7494,270.9854,16577.0
2024-10-28 15:30:00,275.65,275.85,275.64,275.82,10508.0,271.0543,271.2509,271.0444,271.2214,10508.0
2024-10-28 15:35:00,275.82,275.85,275.67,275.77,9981.0,271.2214,271.2509,271.0739,271.1723,9981.0
2024-10-28 15:40:00,275.85,275.85,275.44,275.44,12948.0,271.2509,271.2509,270.8478,270.8478,12948.0
2024-10-28 15:45:00,275.39,275.66,275.21,275.56,12088.0,270.7986,271.0641,270.6216,270.9658,12088.0
2024-10-28 15:50:00,275.5,275.56,275.36,275.41,26904.0,270.9068,270.9658,270.7691,270.8183,26904.0
2024-10-28 15:55:00,275.45,275.79,275.31,275.5,76242.0,270.8576,271.1919,270.7199,270.9068,76242.0
2024-10-29 09:30:00,273.64,274.21,273.0,273.02,17784.0,269.0778,269.6383,268.4485,268.4681,17784.0
2024-10-29 09:35:00,273.02,273.89,273.01,273.76,9998.0,268.4681,269.3236,268.4583,269.1958,9998.0
2024-10-29 09:40:00,273.76,274.4,273.76,274.33,7273.0,269.1958,269.8251,269.1958,269.7563,7273.0
2024-10-29 09:45:00,274.12,274.57,273.6,273.84,10610.0,269.5498,269.9923,269.0385,269.2745,10610.0
2024-10-29 09:50:00,273.81,274.15,273.6,274.15,4847.0,269.245,269.5793,269.0385,269.5793,4847.0
2024-10-29 09:55:00,274.1,274.1,273.14,273.46,2803.0,269.5301,269.5301,268.5861,268.9008,2803.0
2024-10-29 10:00:00,273.25,274.35,273.16,274.3,4409.0,268.6943,269.776,268.6058,269.7268,4409.0
2024-10-29 10:05:00,274.51,274.75,274.38,274.71,3186.0,269.9333,270.1693,269.8055,270.13,3186.0
2024-10-29 10:10:00,274.61,275.13,274.6,275.0,2353.0,270.0316,270.5429,270.0218,270.4151,2353.0
2024-10-29 10:15:00,275.01,275.29,275.01,275.09,5993.0,270.4249,270.7003,270.4249,270.5036,5993.0
2024-10-29 10:20:00,275.05,275.82,274.89,275.63,11874.0,270.4643,271.2214,270.3069,271.0346,11874.0
2024-10-29 10:25:00,275.8,276.0,275.59,275.72,17359.0,271.2018,271.3984,270.9953,271.1231,17359.0
2024-10-29 10:30:00,275.66,276.04,275.65,275.99,11716.0,271.0641,271.4378,271.0543,271.3886,11716.0
2024-10-29 10:35:00,275.99,276.41,275.87,276.36,3709.0,271.3886,271.8016,271.2706,271.7524,3709.0
2024-10-29 10:40:00,276.36,276.37,275.86,276.22,7614.0,271.7524,271.7623,271.2608,271.6148,7614.0
2024-10-29 10:45:00,276.22,276.22,275.8,275.8,5710.0,271.6148,271.6148,271.2018,271.2018,5710.0
2024-10-29 10:50:00,275.8,276.17,275.77,276.0,7151.0,271.2018,271.5656,271.1723,271.3984,7151.0
2024-10-29 10:55:00,275.91,276.19,275.84,276.18,3719.0,271.3099,271.5853,271.2411,271.5754,3719.0
2024-10-29 11:00:00,276.19,276.29,275.98,276.12,4064.0,271.5853,271.6836,271.3788,271.5164,4064.0
2024-10-29 11:05:00,276.06,276.11,275.65,275.66,4849.0,271.4574,271.5066,271.0543,271.0641,4849.0
2024-10-29 11:10:00,275.66,276.25,275.54,276.03,5078.0,271.0641,271.6443,270.9461,271.4279,5078.0
2024-10-29 11:15:00,276.24,276.24,275.86,275.91,3265.0,271.6344,271.6344,271.2608,271.3099,3265.0
2024-10-29 11:20:00,276.0,276.12,275.74,275.99,8152.0,271.3984,271.5164,271.1428,271.3886,8152.0
2024-10-29 11:25:00,276.09,276.14,275.93,276.07,4307.0,271.4869,271.5361,271.3296,271.4673,4307.0
2024-10-29 11:30:00,276.07,276.17,275.92,275.94,11318.0,271.4673,271.5656,271.3198,271.3394,11318.0
2024-10-29 11:35:00,275.83,276.01,275.83,275.95,4621.0,271.2313,271.4083,271.2313,271.3493,4621.0
2024-10-29 11:40:00,275.95,276.27,275.95,276.27,4424.0,271.3493,271.6639,271.3493,271.6639,4424.0
2024-10-29 11:45:00,276.24,276.42,276.14,276.29,4065.0,271.6344,271.8114,271.5361,271.6836,4065.0
2024-10-29 11:50:00,276.25,276.53,276.25,276.53,7837.0,271.6443,271.9196,271.6443,271.9196,7837.0
2024-10-29 11:55:00,276.53,276.66,276.46,276.66,3780.0,271.9196,272.0474,271.8508,272.0474,3780.0
2024-10-29 12:00:00,276.59,276.88,276.58,276.74,3354.0,271.9786,272.2638,271.9688,272.1261,3354.0
2024-10-29 12:05:00,276.63,276.7,276.58,276.65,3403.0,272.0179,272.0868,271.9688,272.0376,3403.0
2024-10-29 12:10:00,276.61,277.06,276.59,276.96,9237.0,271.9983,272.4408,271.9786,272.3424,9237.0
2024-10-29 12:15:00,277.03,277.03,276.92,276.97,3344.0,272.4113,272.4113,272.3031,272.3523,3344.0
2024-10-29 12:20:00,276.97,276.97,276.83,276.88,4369.0,272.3523,272.3523,272.2146,272.2638,4369.0
2024-10-29 12:25:00,276.95,277.12,276.88,276.89,5173.0,272.3326,272.4998,272.2638,272.2736,5173.0
2024-10-29 12:30:00,276.88,276.89,276.52,276.75,1937.0,272.2638,272.2736,271.9098,272.1359,1937.0
2024-10-29 12:35:00,276.65,277.1,276.52,276.9,5922.0,272.0376,272.4801,271.9098,272.2834,5922.0
2024-10-29 12:40:00,276.87,276.92,276.79,276.83,1740.0,272.2539,272.3031,272.1753,272.2146,1740.0
2024-10-29 12:45:00,276.84,276.89,276.78,276.8,9462.0,272.2244,272.2736,272.1654,272.1851,9462.0
2024-10-29 12:50:00,276.79,277.0,276.77,277.0,4643.0,272.1753,272.3818,272.1556,272.3818,4643.0
2024-10-29 12:55:00,277.0,277.04,276.84,276.96,3408.0,272.3818,272.4211,272.2244,272.3424,3408.0
2024-10-29 13:00:00,276.98,277.12,276.55,276.55,6399.0,272.3621,272.4998,271.9393,271.9393,6399.0
2024-10-29 13:05:00,276.44,276.52,276.34,276.34,1498.0,271.8311,271.9098,271.7328,271.7328,1498.0
2024-10-29 13:10:00,276.26,276.45,276.23,276.39,4639.0,271.6541,271.8409,271.6246,271.7819,4639.0
2024-10-29 13:15:00,276.4,276.4,276.07,276.18,3717.0,271.7918,271.7918,271.4673,271.5754,3717.0
2024-10-29 13:20:00,276.17,276.25,275.97,276.11,2028.0,271.5656,271.6443,271.3689,271.5066,2028.0
2024-10-29 13:25:00,276.11,276.11,275.69,275.89,5874.0,271.5066,271.5066,271.0936,271.2903,5874.0
2024-10-29 13:30:00,275.89,275.94,275.55,275.67,10295.0,271.2903,271.3394,270.9559,271.0739,10295.0
2024-10-29 13:35:00,275.59,275.7,275.53,275.63,11051.0,270.9953,271.1034,270.9363,271.0346,11051.0
2024-10-29 13:40:00,275.55,275.63,275.41,275.49,2900.0,270.9559,271.0346,270.8183,270.8969,2900.0
2024-10-29 13:45:00,275.56,275.84,275.5,275.78,5377.0,270.9658,271.2411,270.9068,271.1821,5377.0
2024-10-29 13:50:00,275.72,276.02,275.68,275.92,14261.0,271.1231,271.4181,271.0838,271.3198,14261.0
2024-10-29 13:55:00,275.92,276.15,275.7,275.77,11881.0,271.3198,271.5459,271.1034,271.1723,11881.0
2024-10-29 14:00:00,275.68,275.8,275.67,275.78,6501.0,271.0838,271.2018,271.0739,271.1821,6501.0
2024-10-29 14:05:00,275.74,275.74,275.48,275.54,4520.0,271.1428,271.1428,270.8871,270.9461,4520.0
2024-10-29 14:10:00,275.47,275.54,275.08,275.24,4043.0,270.8773,270.9461,270.4938,270.6511,4043.0
2024-10-29 14:15:00,275.15,275.21,275.13,275.13,2250.0,270.5626,270.6216,270.5429,270.5429,2250.0
2024-10-29 14:20:00,275.21,275.37,275.13,275.37,3347.0,270.6216,270.7789,270.5429,270.7789,3347.0
2024-10-29 14:25:00,275.3,275.49,275.28,275.43,3245.0,270.7101,270.8969,270.6904,270.8379,3245.0
2024-10-29 14:30:00,275.43,275.66,275.4,275.6,4272.0,270.8379,271.0641,270.8084,271.0051,4272.0
2024-10-29 14:35:00,275.53,275.6,275.43,275.53,4250.0,270.9363,271.0051,270.8379,270.9363,4250.0
2024-10-29 14:40:00,275.54,275.92,275.53,275.91,8938.0,270.9461,271.3198,270.9363,271.3099,8938.0
2024-10-29 14:45:00,275.86,275.99,275.75,275.99,5472.0,271.2608,271.3886,271.1526,271.3886,5472.0
2024-10-29 14:50:00,275.95,275.95,275.78,275.85,8336.0,271.3493,271.3493,271.1821,271.2509,8336.0
2024-10-29 14:55:00,275.86,276.02,275.78,275.97,6832.0,271.2608,271.4181,271.1821,271.3689,6832.0
2024-10-29 15:00:00,275.97,276.0,275.83,275.88,4182.0,271.3689,271.3984,271.2313,271.2804,4182.0
2024-10-29 15:05:00,275.88,275.88,275.29,275.41,15042.0,271.2804,271.2804,270.7003,270.8183,15042.0
2024-10-29 15:10:00,275.31,275.45,275.23,275.29,2811.0,270.7199,270.8576,270.6413,270.7003,2811.0
2024-10-29 15:15:00,275.2,275.26,275.13,275.19,9312.0,270.6118,270.6708,270.5429,270.6019,9312.0
2024-10-29 15:20:00,275.15,275.54,275.13,275.48,10900.0,270.5626,270.9461,270.5429,270.8871,10900.0
2024-10-29 15:25:00,275.45,275.45,275.26,275.35,3609.0,270.8576,270.8576,270.6708,270.7593,3609.0
2024-10-29 15:30:00,275.36,275.4,275.15,275.28,4671.0,270.7691,270.8084,270.5626,270.6904,4671.0
2024-10-29 15:35:00,275.27,275.4,274.92,274.93,5882.0,270.6806,270.8084,270.3364,270.3463,5882.0
2024-10-29 15:40:00,274.93,275.12,274.72,274.73,12109.0,270.3463,270.5331,270.1398,270.1496,12109.0
2024-10-29 15:45:00,274.76,274.79,274.5,274.63,10201.0,270.1791,270.2086,269.9235,270.0513,10201.0
2024-10-29 15:50:00,274.67,274.73,274.37,274.72,14768.0,270.0906,270.1496,269.7956,270.1398,14768.0
2024-10-29 15:55:00,274.75,275.25,274.72,275.0,71314.0,270.1693,270.6609,270.1398,270.4151,71314.0
2024-10-30 09:30:00,274.08,275.66,274.08,275.5,13624.0,269.5105,271.0641,269.5105,270.9068,13624.0
2024-10-30 09:35:00,275.43,277.56,275.42,277.54,10378.0,270.8379,272.9324,270.8281,272.9128,10378.0
2024-10-30 09:40:00,277.32,278.25,276.47,277.52,44939.0,272.6964,273.6109,271.8606,272.8931,44939.0
2024-10-30 09:45:00,277.2,277.82,276.83,277.75,15630.0,272.5784,273.1881,272.2146,273.1193,15630.0
2024-10-30 09:50:00,277.91,278.2,277.49,278.08,6978.0,273.2766,273.5618,272.8636,273.4438,6978.0
2024-10-30 09:55:00,278.19,278.43,277.75,278.28,5490.0,273.5519,273.7879,273.1193,273.6404,5490.0
2024-10-30 10:00:00,277.96,278.38,277.96,278.17,2700.0,273.3258,273.7388,273.3258,273.5323,2700.0
2024-10-30 10:05:00,278.0,278.2,277.72,277.93,3568.0,273.3651,273.5618,273.0898,273.2963,3568.0
2024-10-30 10:10:00,278.0,278.45,277.91,278.14,8250.0,273.3651,273.8076,273.2766,273.5028,8250.0
2024-10-30 10:15:00,278.31,278.54,278.12,278.43,6301.0,273.6699,273.8961,273.4831,273.7879,6301.0
2024-10-30 10:20:00,278.5,278.5,277.29,277.75,6774.0,273.8568,273.8568,272.6669,273.1193,6774.0
2024-10-30 10:25:00,277.74,278.13,277.61,278.05,8903.0,273.1094,273.4929,272.9816,273.4143,8903.0
2024-10-30 10:30:00,278.0,278.05,277.45,277.52,3668.0,273.3651,273.4143,272.8243,272.8931,3668.0
2024-10-30 10:35:00,277.56,277.75,277.49,277.65,3534.0,272.9324,273.1193,272.8636,273.0209,3534.0
2024-10-30 10:40:00,277.81,277.91,277.16,277.17,5832.0,273.1783,273.2766,272.5391,272.5489,5832.0
2024-10-30 10:45:00,277.13,277.22,276.71,276.81,5534.0,272.5096,272.5981,272.0966,272.1949,5534.0
2024-10-30 10:50:00,276.99,276.99,276.47,276.6,5298.0,272.3719,272.3719,271.8606,271.9884,5298.0
2024-10-30 10:55:00,276.6,276.9,276.4,276.62,6516.0,271.9884,272.2834,271.7918,272.0081,6516.0
2024-10-30 11:00:00,276.77,276.9,276.46,276.7,3655.0,272.1556,272.2834,271.8508,272.0868,3655.0
2024-10-30 11:05:00,276.61,276.61,276.29,276.57,3160.0,271.9983,271.9983,271.6836,271.9589,3160.0
2024-10-30 11:10:00,276.7,277.01,276.7,276.86,2685.0,272.0868,272.3916,272.0868,272.2441,2685.0
2024-10-30 11:15:00,276.75,276.79,276.57,276.79,4263.0,272.1359,272.1753,271.9589,272.1753,4263.0
2024-10-30 11:20:00,276.82,276.84,276.57,276.58,2150.0,272.2048,272.2244,271.9589,271.9688,2150.0
2024-10-30 11:25:00,276.61,276.71,276.54,276.54,1358.0,271.9983,272.0966,271.9294,271.9294,1358.0
2024-10-30 11:30:00,276.63,276.99,276.63,276.99,7628.0,272.0179,272.3719,272.0179,272.3719,7628.0
2024-10-30 11:35:00,276.99,277.52,276.9,277.51,8459.0,272.3719,272.8931,272.2834,272.8833,8459.0
2024-10-30 11:40:00,277.63,277.74,277.59,277.74,1777.0,273.0013,273.1094,272.9619,273.1094,1777.0
2024-10-30 11:45:00,277.59,277.59,277.36,277.42,2180.0,272.9619,272.9619,272.7358,272.7948,2180.0
2024-10-30 11:50:00,277.28,277.68,277.28,277.68,2609.0,272.6571,273.0504,272.6571,273.0504,2609.0
2024-10-30 11:55:00,277.71,277.84,277.39,277.39,1722.0,273.0799,273.2078,272.7653,272.7653,1722.0
2024-10-30 12:00:00,277.62,277.69,277.4,277.59,1444.0,272.9914,273.0603,272.7751,272.9619,1444.0
2024-10-30 12:05:00,277.59,277.59,277.46,277.48,1396.0,272.9619,272.9619,272.8341,272.8538,1396.0
2024-10-30 12:10:00,277.34,277.54,277.33,277.47,1984.0,272.7161,272.9128,272.7063,272.8439,1984.0
2024-10-30 12:15:00,277.56,277.56,277.4,277.5,1100.0,272.9324,272.9324,272.7751,272.8734,1100.0
2024-10-30 12:20:00,277.5,277.7,277.5,277.66,5686.0,272.8734,273.0701,272.8734,273.0308,5686.0
2024-10-30 12:25:00,277.65,277.67,277.47,277.52,4002.0,273.0209,273.0406,272.8439,272.8931,4002.0
2024-10-30 12:30:00,277.43,277.43,277.22,277.36,5543.0,272.8046,272.8046,272.5981,272.7358,5543.0
2024-10-30 12:35:00,277.36,277.58,277.29,277.5,5423.0,272.7358,272.9521,272.6669,272.8734,5423.0
2024-10-30 12:40:00,277.5,277.57,277.14,277.21,6948.0,272.8734,272.9423,272.5194,272.5883,6948.0
2024-10-30 12:45:00,277.21,277.27,277.08,277.25,12067.0,272.5883,272.6473,272.4604,272.6276,12067.0
2024-10-30 12:50:00,277.04,277.05,276.79,276.82,1420.0,272.4211,272.4309,272.1753,272.2048,1420.0
2024-10-30 12:55:00,276.82,276.82,276.46,276.56,3580.0,272.2048,272.2048,271.8508,271.9491,3580.0
2024-10-30 13:00:00,276.6,276.6,275.92,276.3,8325.0,271.9884,271.9884,271.3198,271.6934,8325.0
2024-10-30 13:05:00,276.3,276.56,276.13,276.2,2370.0,271.6934,271.9491,271.5263,271.5951,2370.0
2024-10-30 13:10:00,276.19,276.35,276.14,276.23,1937.0,271.5853,271.7426,271.5361,271.6246,1937.0
2024-10-30 13:15:00,276.18,276.24,276.1,276.23,2285.0,271.5754,271.6344,271.4968,271.6246,2285.0
2024-10-30 13:20:00,276.16,276.52,276.11,276.45,18100.0,271.5558,271.9098,271.5066,271.8409,18100.0
2024-10-30 13:25:00,276.4,276.4,275.28,275.48,20694.0,271.7918,271.7918,270.6904,270.8871,20694.0
2024-10-30 13:30:00,275.6,275.6,275.21,275.37,2976.0,271.0051,271.0051,270.6216,270.7789,2976.0
2024-10-30 13:35:00,275.38,275.42,275.06,275.33,5107.0,270.7888,270.8281,270.4741,270.7396,5107.0
2024-10-30 13:40:00,275.26,275.32,275.15,275.28,1590.0,270.6708,270.7298,270.5626,270.6904,1590.0
2024-10-30 13:45:00,275.28,275.4,275.24,275.39,2391.0,270.6904,270.8084,270.6511,270.7986,2391.0
2024-10-30 13:50:00,275.49,275.49,274.91,274.97,3508.0,270.8969,270.8969,270.3266,270.3856,3508.0
2024-10-30 13:55:00,275.09,275.27,275.03,275.17,6695.0,270.5036,270.6806,270.4446,270.5823,6695.0
2024-10-30 14:00:00,275.13,275.65,275.13,275.44,3546.0,270.5429,271.0543,270.5429,270.8478,3546.0
2024-10-30 14:05:00,275.55,275.8,275.49,275.71,3338.0,270.9559,271.2018,270.8969,271.1133,3338.0
2024-10-30 14:10:00,275.63,275.87,275.63,275.86,1334.0,271.0346,271.2706,271.0346,271.2608,1334.0
2024-10-30 14:15:00,275.89,275.92,275.72,275.8,2964.0,271.2903,271.3198,271.1231,271.2018,2964.0
2024-10-30 14:20:00,275.81,275.98,275.71,275.75,5727.0,271.2116,271.3788,271.1133,271.1526,5727.0
2024-10-30 14:25:00,275.61,275.63,275.55,275.6,1036.0,271.0149,271.0346,270.9559,271.0051,1036.0
2024-10-30 14:30:00,275.59,275.82,275.54,275.72,3822.0,270.9953,271.2214,270.9461,271.1231,3822.0
2024-10-30 14:35:00,275.7,275.8,274.96,274.97,4918.0,271.1034,271.2018,270.3758,270.3856,4918.0
2024-10-30 14:40:00,274.99,275.2,274.99,275.19,2729.0,270.4053,270.6118,270.4053,270.6019,2729.0
2024-10-30 14:45:00,275.19,275.19,275.06,275.07,3024.0,270.6019,270.6019,270.4741,270.4839,3024.0
2024-10-30 14:50:00,275.13,275.2,274.8,275.14,2950.0,270.5429,270.6118,270.2185,270.5528,2950.0
2024-10-30 14:55:00,275.17,275.31,274.96,275.0,3533.0,270.5823,270.7199,270.3758,270.4151,3533.0
2024-10-30 15:00:00,275.0,275.08,274.83,274.91,3425.0,270.4151,270.4938,270.248,270.3266,3425.0
2024-10-30 15:05:00,274.91,275.23,274.84,274.93,8316.0,270.3266,270.6413,270.2578,270.3463,8316.0
2024-10-30 15:10:00,274.99,275.13,274.87,275.07,6157.0,270.4053,270.5429,270.2873,270.4839,6157.0
2024-10-30 15:15:00,275.07,275.07,274.6,274.75,5687.0,270.4839,270.4839,270.0218,270.1693,5687.0
2024-10-30 15:20:00,274.84,275.01,274.8,274.97,4318.0,270.2578,270.4249,270.2185,270.3856,4318.0
2024-10-30 15:25:00,274.97,275.05,274.92,274.97,3789.0,270.3856,270.4643,270.3364,270.3856,3789.0
2024-10-30 15:30:00,274.99,275.16,274.97,275.04,5408.0,270.4053,270.5724,270.3856,270.4544,5408.0
2024-10-30 15:35:00,275.04,275.18,274.68,275.06,6214.0,270.4544,270.5921,270.1005,270.4741,6214.0
2024-10-30 15:40:00,275.05,275.16,274.96,274.96,4595.0,270.4643,270.5724,270.3758,270.3758,4595.0
2024-10-30 15:45:00,275.02,275.02,274.78,274.82,4532.0,270.4348,270.4348,270.1988,270.2381,4532.0
2024-10-30 15:50:00,274.75,274.79,274.2,274.22,11482.0,270.1693,270.2086,269.6285,269.6481,11482.0
2024-10-30 15:55:00,274.25,274.37,273.91,274.25,89410.0,269.6776,269.7956,269.3433,269.6776,89410.0
2024-10-31 09:30:00,273.38,274.77,273.01,274.43,8413.0,268.8221,270.189,268.4583,269.8546,8413.0
2024-10-31 09:35:00,274.1,275.41,274.03,275.41,4488.0,269.5301,270.8183,269.4613,270.8183,4488.0
2024-10-31 09:40:00,275.3,276.0,275.26,275.85,4487.0,270.7101,271.3984,270.6708,271.2509,4487.0
2024-10-31 09:45:00,275.44,275.85,274.53,274.77,5179.0,270.8478,271.2509,269.953,270.189,5179.0
2024-10-31 09:50:00,274.79,275.41,274.6,275.03,5701.0,270.2086,270.8183,270.0218,270.4446,5701.0
2024-10-31 09:55:00,275.04,276.39,275.03,276.39,5742.0,270.4544,271.7819,270.4446,271.7819,5742.0
2024-10-31 10:00:00,276.23,276.23,275.35,275.35,4165.0,271.6246,271.6246,270.7593,270.7593,4165.0
2024-10-31 10:05:00,275.58,275.58,274.07,274.07,8072.0,270.9854,270.9854,269.5006,269.5006,8072.0
2024-10-31 10:10:00,274.06,274.41,273.85,274.27,8382.0,269.4908,269.835,269.2843,269.6973,8382.0
2024-10-31 10:15:00,274.43,274.98,274.43,274.61,4366.0,269.8546,270.3954,269.8546,270.0316,4366.0
2024-10-31 10:20:00,274.38,275.11,274.38,274.89,2279.0,269.8055,270.5233,269.8055,270.3069,2279.0
2024-10-31 10:25:00,275.13,275.15,274.51,274.61,4352.0,270.5429,270.5626,269.9333,270.0316,4352.0
2024-10-31 10:30:00,274.79,275.21,274.37,274.98,6045.0,270.2086,270.6216,269.7956,270.3954,6045.0
2024-10-31 10:35:00,275.0,275.14,274.62,274.88,5575.0,270.4151,270.5528,270.0415,270.2971,5575.0
2024-10-31 10:40:00,274.87,274.87,274.51,274.58,7336.0,270.2873,270.2873,269.9333,270.0021,7336.0
2024-10-31 10:45:00,274.46,274.71,274.1,274.59,2289.0,269.8841,270.13,269.5301,270.012,2289.0
2024-10-31 10:50:00,274.53,274.79,274.37,274.49,6064.0,269.953,270.2086,269.7956,269.9136,6064.0
2024-10-31 10:55:00,274.42,274.52,274.14,274.27,3855.0,269.8448,269.9431,269.5695,269.6973,3855.0
2024-10-31 11:00:00,274.08,274.09,273.85,273.88,2053.0,269.5105,269.5203,269.2843,269.3138,2053.0
2024-10-31 11:05:00,273.86,274.42,273.5,274.28,5283.0,269.2941,269.8448,268.9401,269.7071,5283.0
2024-10-31 11:10:00,274.31,274.71,274.3,274.6,2032.0,269.7366,270.13,269.7268,270.0218,2032.0
2024-10-31 11:15:00,274.45,274.78,274.45,274.66,2273.0,269.8743,270.1988,269.8743,270.0808,2273.0
2024-10-31 11:20:00,274.55,275.22,274.47,275.02,4753.0,269.9726,270.6314,269.894,270.4348,4753.0
2024-10-31 11:25:00,275.03,275.03,274.68,274.72,3167.0,270.4446,270.4446,270.1005,270.1398,3167.0
2024-10-31 11:30:00,274.75,275.07,274.58,274.96,5169.0,270.1693,270.4839,270.0021,270.3758,5169.0
2024-10-31 11:35:00,274.85,275.11,274.85,274.89,3216.0,270.2676,270.5233,270.2676,270.3069,3216.0
2024-10-31 11:40:00,274.84,275.09,274.79,274.93,3582.0,270.2578,270.5036,270.2086,270.3463,3582.0
2024-10-31 11:45:00,275.0,275.1,274.85,274.9,6813.0,270.4151,270.5134,270.2676,270.3168,6813.0
2024-10-31 11:50:00,274.98,275.09,274.84,275.09,4170.0,270.3954,270.5036,270.2578,270.5036,4170.0
2024-10-31 11:55:00,275.08,275.61,274.85,275.61,6602.0,270.4938,271.0149,270.2676,271.0149,6602.0
2024-10-31 12:00:00,275.62,275.81,275.54,275.54,2746.0,271.0248,271.2116,270.9461,270.9461,2746.0
2024-10-31 12:05:00,275.54,275.62,275.43,275.54,2200.0,270.9461,271.0248,270.8379,270.9461,2200.0
2024-10-31 12:10:00,275.54,276.0,275.53,275.96,4885.0,270.9461,271.3984,270.9363,271.3591,4885.0
2024-10-31 12:15:00,276.07,276.07,275.75,275.93,8768.0,271.4673,271.4673,271.1526,271.3296,8768.0
2024-10-31 12:20:00,275.83,276.29,275.73,276.03,4832.0,271.2313,271.6836,271.1329,271.4279,4832.0
2024-10-31 12:25:00,276.04,276.12,275.85,275.98,2198.0,271.4378,271.5164,271.2509,271.3788,2198.0
2024-10-31 12:30:00,275.86,275.94,275.57,275.64,2210.0,271.2608,271.3394,270.9756,271.0444,2210.0
2024-10-31 12:35:00,275.54,275.85,275.54,275.58,3664.0,270.9461,271.2509,270.9461,270.9854,3664.0
2024-10-31 12:40:00,275.6,276.05,275.6,276.05,3679.0,271.0051,271.4476,271.0051,271.4476,3679.0
2024-10-31 12:45:00,276.13,276.4,276.13,276.35,3542.0,271.5263,271.7918,271.5263,271.7426,3542.0
2024-10-31 12:50:00,276.37,276.43,276.18,276.21,4382.0,271.7623,271.8213,271.5754,271.6049,4382.0
2024-10-31 12:55:00,276.28,276.28,276.01,276.14,3480.0,271.6738,271.6738,271.4083,271.5361,3480.0
2024-10-31 13:00:00,276.15,276.39,276.04,276.33,2522.0,271.5459,271.7819,271.4378,271.7229,2522.0
2024-10-31 13:05:00,276.33,276.52,276.32,276.52,3089.0,271.7229,271.9098,271.7131,271.9098,3089.0
2024-10-31 13:10:00,276.59,276.61,276.39,276.42,3120.0,271.9786,271.9983,271.7819,271.8114,3120.0
2024-10-31 13:15:00,276.46,276.55,276.41,276.41,2355.0,271.8508,271.9393,271.8016,271.8016,2355.0
2024-10-31 13:20:00,276.54,276.54,276.17,276.36,3961.0,271.9294,271.9294,271.5656,271.7524,3961.0
2024-10-31 13:25:00,276.47,276.72,276.42,276.45,5349.0,271.8606,272.1064,271.8114,271.8409,5349.0
2024-10-31 13:30:00,276.45,276.48,276.26,276.28,4459.0,271.8409,271.8704,271.6541,271.6738,4459.0
2024-10-31 13:35:00,276.31,276.34,275.84,275.84,4943.0,271.7033,271.7328,271.2411,271.2411,4943.0
2024-10-31 13:40:00,275.88,275.93,275.51,275.69,4160.0,271.2804,271.3296,270.9166,271.0936,4160.0
2024-10-31 13:45:00,275.83,275.86,275.29,275.29,1970.0,271.2313,271.2608,270.7003,270.7003,1970.0
2024-10-31 13:50:00,275.54,275.62,275.3,275.55,4841.0,270.9461,271.0248,270.7101,270.9559,4841.0
2024-10-31 13:55:00,275.56,276.09,275.56,275.98,6241.0,270.9658,271.4869,270.9658,271.3788,6241.0
2024-10-31 14:00:00,276.04,276.04,275.44,275.44,3420.0,271.4378,271.4378,270.8478,270.8478,3420.0
2024-10-31 14:05:00,275.51,275.58,275.4,275.57,2000.0,270.9166,270.9854,270.8084,270.9756,2000.0
2024-10-31 14:10:00,275.44,275.69,275.4,275.45,3730.0,270.8478,271.0936,270.8084,270.8576,3730.0
2024-10-31 14:15:00,275.44,275.68,275.38,275.6,28021.0,270.8478,271.0838,270.7888,271.0051,28021.0
2024-10-31 14:20:00,275.63,275.68,275.46,275.54,4056.0,271.0346,271.0838,270.8674,270.9461,4056.0
2024-10-31 14:25:00,275.54,275.62,275.36,275.55,4111.0,270.9461,271.0248,270.7691,270.9559,4111.0
2024-10-31 14:30:00,275.5,275.51,275.23,275.32,5432.0,270.9068,270.9166,270.6413,270.7298,5432.0
2024-10-31 14:35:00,275.4,275.64,275.36,275.55,4315.0,270.8084,271.0444,270.7691,270.9559,4315.0
2024-10-31 14:40:00,275.62,275.85,275.47,275.84,5178.0,271.0248,271.2509,270.8773,271.2411,5178.0
2024-10-31 14:45:00,275.78,275.91,275.68,275.72,3515.0,271.1821,271.3099,271.0838,271.1231,3515.0
2024-10-31 14:50:00,275.71,275.82,275.57,275.8,3038.0,271.1133,271.2214,270.9756,271.2018,3038.0
2024-10-31 14:55:00,275.81,276.0,275.61,275.91,7947.0,271.2116,271.3984,271.0149,271.3099,7947.0
2024-10-31 15:00:00,275.99,276.14,275.7,275.82,15532.0,271.3886,271.5361,271.1034,271.2214,15532.0
2024-10-31 15:05:00,275.82,275.83,275.57,275.68,5712.0,271.2214,271.2313,270.9756,271.0838,5712.0
2024-10-31 15:10:00,275.68,275.68,275.33,275.41,4619.0,271.0838,271.0838,270.7396,270.8183,4619.0
2024-10-31 15:15:00,275.38,275.38,275.05,275.32,8754.0,270.7888,270.7888,270.4643,270.7298,8754.0
2024-10-31 15:20:00,275.36,275.85,275.36,275.69,5146.0,270.7691,271.2509,270.7691,271.0936,5146.0
2024-10-31 15:25:00,275.57,275.67,275.37,275.45,3485.0,270.9756,271.0739,270.7789,270.8576,3485.0
2024-10-31 15:30:00,275.46,275.5,274.96,275.04,5652.0,270.8674,270.9068,270.3758,270.4544,5652.0
2024-10-31 15:35:00,274.96,275.09,274.49,274.52,5176.0,270.3758,270.5036,269.9136,269.9431,5176.0
2024-10-31 15:40:00,274.34,274.6,274.25,274.46,10890.0,269.7661,270.0218,269.6776,269.8841,10890.0
2024-10-31 15:45:00,274.37,274.74,274.36,274.66,7481.0,269.7956,270.1595,269.7858,270.0808,7481.0
2024-10-31 15:50:00,274.68,274.68,273.8,273.8,8472.0,270.1005,270.1005,269.2351,269.2351,8472.0
2024-10-31 15:55:00,273.81,274.1,273.64,274.09,111878.0,269.245,269.5301,269.0778,269.5203,111878.0
2024-11-01 09:30:00,273.78,275.15,273.17,274.78,27432.0,269.2155,270.5626,268.6156,270.1988,27432.0
2024-11-01 09:35:00,274.62,275.62,274.58,275.0,8076.0,270.0415,271.0248,270.0021,270.4151,8076.0
2024-11-01 09:40:00,275.05,275.99,275.05,275.6,3196.0,270.4643,271.3886,270.4643,271.0051,3196.0
2024-11-01 09:45:00,275.98,276.68,275.86,276.68,4980.0,271.3788,272.0671,271.2608,272.0671,4980.0
2024-11-01 09:50:00,276.68,276.69,276.1,276.36,5217.0,272.0671,272.0769,271.4968,271.7524,5217.0
2024-11-01 09:55:00,276.36,276.36,275.72,275.85,2100.0,271.7524,271.7524,271.1231,271.2509,2100.0
2024-11-01 10:00:00,276.01,277.13,275.83,277.13,7618.0,271.4083,272.5096,271.2313,272.5096,7618.0
2024-11-01 10:05:00,276.94,277.19,276.78,277.19,6921.0,272.3228,272.5686,272.1654,272.5686,6921.0
2024-11-01 10:10:00,277.3,277.48,277.04,277.22,9523.0,272.6768,272.8538,272.4211,272.5981,9523.0
2024-11-01 10:15:00,277.19,277.33,276.65,276.81,5544.0,272.5686,272.7063,272.0376,272.1949,5544.0
2024-11-01 10:20:00,276.78,277.04,276.53,276.92,3544.0,272.1654,272.4211,271.9196,272.3031,3544.0
2024-11-01 10:25:00,277.1,277.48,277.1,277.34,24354.0,272.4801,272.8538,272.4801,272.7161,24354.0
2024-11-01 10:30:00,277.48,277.48,276.71,277.09,4016.0,272.8538,272.8538,272.0966,272.4703,4016.0
2024-11-01 10:35:00,277.12,277.23,276.89,277.07,4926.0,272.4998,272.6079,272.2736,272.4506,4926.0
2024-11-01 10:40:00,277.02,277.19,276.37,276.42,6100.0,272.4014,272.5686,271.7623,271.8114,6100.0
2024-11-01 10:45:00,276.62,276.63,275.91,276.22,4048.0,272.0081,272.0179,271.3099,271.6148,4048.0
2024-11-01 10:50:00,276.09,276.47,275.92,276.43,5159.0,271.4869,271.8606,271.3198,271.8213,5159.0
2024-11-01 10:55:00,276.45,277.11,276.35,277.03,2994.0,271.8409,272.4899,271.7426,272.4113,2994.0
2024-11-01 11:00:00,277.01,277.09,276.76,276.92,3731.0,272.3916,272.4703,272.1458,272.3031,3731.0
2024-11-01 11:05:00,276.91,277.05,276.0,276.0,7376.0,272.2933,272.4309,271.3984,271.3984,7376.0
2024-11-01 11:10:00,276.16,276.51,276.06,276.51,3089.0,271.5558,271.8999,271.4574,271.8999,3089.0
2024-11-01 11:15:00,276.53,276.53,276.02,276.07,1063.0,271.9196,271.9196,271.4181,271.4673,1063.0
2024-11-01 11:20:00,275.67,276.06,275.67,276.06,706.0,271.0739,271.4574,271.0739,271.4574,706.0
2024-11-01 11:25:00,275.95,276.34,275.95,276.32,780.0,271.3493,271.7328,271.3493,271.7131,780.0
2024-11-01 11:30:00,276.35,276.4,276.15,276.15,1967.0,271.7426,271.7918,271.5459,271.5459,1967.0
2024-11-01 11:35:00,276.26,276.31,275.94,276.31,2305.0,271.6541,271.7033,271.3394,271.7033,2305.0
2024-11-01 11:40:00,276.22,276.37,276.22,276.3,1317.0,271.6148,271.7623,271.6148,271.6934,1317.0
2024-11-01 11:45:00,276.22,276.22,275.72,275.72,1200.0,271.6148,271.6148,271.1231,271.1231,1200.0
2024-11-01 11:50:00,275.72,276.07,275.66,276.07,2713.0,271.1231,271.4673,271.0641,271.4673,2713.0
2024-11-01 11:55:00,276.14,276.28,275.95,276.05,1586.0,271.5361,271.6738,271.3493,271.4476,1586.0
2024-11-01 12:00:00,276.12,276.38,276.12,276.34,1560.0,271.5164,271.7721,271.5164,271.7328,1560.0
2024-11-01 12:05:00,276.24,276.54,276.19,276.3,2387.0,271.6344,271.9294,271.5853,271.6934,2387.0
2024-11-01 12:10:00,276.3,276.3,276.07,276.11,2003.0,271.6934,271.6934,271.4673,271.5066,2003.0
2024-11-01 12:15:00,276.04,276.36,276.04,276.36,2167.0,271.4378,271.7524,271.4378,271.7524,2167.0
2024-11-01 12:20:00,276.31,276.37,276.12,276.18,1143.0,271.7033,271.7623,271.5164,271.5754,1143.0
2024-11-01 12:25:00,276.16,276.16,275.96,276.1,1451.0,271.5558,271.5558,271.3591,271.4968,1451.0
2024-11-01 12:30:00,276.08,276.5,276.08,276.46,3165.0,271.4771,271.8901,271.4771,271.8508,3165.0
2024-11-01 12:35:00,276.44,276.55,276.31,276.38,2357.0,271.8311,271.9393,271.7033,271.7721,2357.0
2024-11-01 12:40:00,276.37,276.37,275.87,275.87,1244.0,271.7623,271.7623,271.2706,271.2706,1244.0
2024-11-01 12:45:00,275.81,276.09,275.81,275.85,1231.0,271.2116,271.4869,271.2116,271.2509,1231.0
2024-11-01 12:50:00,275.87,276.06,275.77,276.06,650.0,271.2706,271.4574,271.1723,271.4574,650.0
2024-11-01 12:55:00,275.98,275.98,275.74,275.96,2980.0,271.3788,271.3788,271.1428,271.3591,2980.0
2024-11-01 13:00:00,275.87,276.01,275.85,275.97,2061.0,271.2706,271.4083,271.2509,271.3689,2061.0
2024-11-01 13:05:00,276.06,276.06,275.21,275.21,2414.0,271.4574,271.4574,270.6216,270.6216,2414.0
2024-11-01 13:10:00,275.47,275.53,275.27,275.53,2130.0,270.8773,270.9363,270.6806,270.9363,2130.0
2024-11-01 13:15:00,275.62,275.64,275.49,275.49,4250.0,271.0248,271.0444,270.8969,270.8969,4250.0
2024-11-01 13:20:00,275.7,276.04,275.7,276.04,3279.0,271.1034,271.4378,271.1034,271.4378,3279.0
2024-11-01 13:25:00,275.85,275.92,275.71,275.71,1005.0,271.2509,271.3198,271.1133,271.1133,1005.0
2024-11-01 13:30:00,275.57,275.58,275.13,275.22,2277.0,270.9756,270.9854,270.5429,270.6314,2277.0
2024-11-01 13:35:00,275.28,275.4,275.03,275.39,5206.0,270.6904,270.8084,270.4446,270.7986,5206.0
2024-11-01 13:40:00,275.2,275.29,275.05,275.29,1472.0,270.6118,270.7003,270.4643,270.7003,1472.0
2024-11-01 13:45:00,275.1,275.1,274.82,274.84,15017.0,270.5134,270.5134,270.2381,270.2578,15017.0
2024-11-01 13:50:00,274.84,275.36,274.84,275.25,4994.0,270.2578,270.7691,270.2578,270.6609,4994.0
2024-11-01 13:55:00,275.29,275.29,274.92,274.92,3886.0,270.7003,270.7003,270.3364,270.3364,3886.0
2024-11-01 14:00:00,274.92,275.33,274.87,275.33,5295.0,270.3364,270.7396,270.2873,270.7396,5295.0
2024-11-01 14:05:00,275.46,275.53,275.09,275.12,3591.0,270.8674,270.9363,270.5036,270.5331,3591.0
2024-11-01 14:10:00,275.12,275.36,275.12,275.25,1319.0,270.5331,270.7691,270.5331,270.6609,1319.0
2024-11-01 14:15:00,275.25,275.36,275.22,275.33,1142.0,270.6609,270.7691,270.6314,270.7396,1142.0
2024-11-01 14:20:00,275.2,275.48,275.18,275.48,1925.0,270.6118,270.8871,270.5921,270.8871,1925.0
2024-11-01 14:25:00,275.53,275.57,275.31,275.48,7234.0,270.9363,270.9756,270.7199,270.8871,7234.0
2024-11-01 14:30:00,275.47,275.47,275.31,275.34,1891.0,270.8773,270.8773,270.7199,270.7494,1891.0
2024-11-01 14:35:00,275.4,275.4,275.11,275.19,2627.0,270.8084,270.8084,270.5233,270.6019,2627.0
2024-11-01 14:40:00,275.05,275.19,274.99,275.19,2783.0,270.4643,270.6019,270.4053,270.6019,2783.0
2024-11-01 14:45:00,275.19,275.32,275.08,275.31,4925.0,270.6019,270.7298,270.4938,270.7199,4925.0
2024-11-01 14:50:00,275.41,275.47,275.31,275.34,5312.0,270.8183,270.8773,270.7199,270.7494,5312.0
2024-11-01 14:55:00,275.17,275.53,275.11,275.53,6781.0,270.5823,270.9363,270.5233,270.9363,6781.0
2024-11-01 15:00:00,275.38,275.39,275.18,275.32,2616.0,270.7888,270.7986,270.5921,270.7298,2616.0
2024-11-01 15:05:00,275.36,275.49,275.3,275.3,3074.0,270.7691,270.8969,270.7101,270.7101,3074.0
2024-11-01 15:10:00,275.32,275.46,275.32,275.34,5219.0,270.7298,270.8674,270.7298,270.7494,5219.0
2024-11-01 15:15:00,275.34,275.34,275.16,275.18,2580.0,270.7494,270.7494,270.5724,270.5921,2580.0
2024-11-01 15:20:00,275.27,275.51,275.25,275.42,4839.0,270.6806,270.9166,270.6609,270.8281,4839.0
2024-11-01 15:25:00,275.29,275.42,275.16,275.17,2162.0,270.7003,270.8281,270.5724,270.5823,2162.0
2024-11-01 15:30:00,275.17,275.23,275.05,275.18,4835.0,270.5823,270.6413,270.4643,270.5921,4835.0
2024-11-01 15:35:00,275.1,275.33,275.09,275.21,4259.0,270.5134,270.7396,270.5036,270.6216,4259.0
2024-11-01 15:40:00,275.17,275.56,275.0,275.1,12605.0,270.5823,270.9658,270.4151,270.5134,12605.0
2024-11-01 15:45:00,275.09,275.13,274.77,274.96,6445.0,270.5036,270.5429,270.189,270.3758,6445.0
2024-11-01 15:50:00,275.0,275.0,274.34,274.57,8808.0,270.4151,270.4151,269.7661,269.9923,8808.0
2024-11-01 15:55:00,274.48,274.6,274.17,274.33,32748.0,269.9038,270.0218,269.599,269.7563,32748.0
2024-11-04 09:30:00,274.0,274.98,273.9,274.66,19374.0,269.4318,270.3954,269.3335,270.0808,19374.0
2024-11-04 09:35:00,274.47,274.66,273.99,274.34,3916.0,269.894,270.0808,269.422,269.7661,3916.0
2024-11-04 09:40:00,274.1,274.57,273.77,274.57,2598.0,269.5301,269.9923,269.2056,269.9923,2598.0
2024-11-04 09:45:00,274.46,274.77,274.21,274.45,1967.0,269.8841,270.189,269.6383,269.8743,1967.0
2024-11-04 09:50:00,274.19,274.19,273.44,273.6,7664.0,269.6186,269.6186,268.8811,269.0385,7664.0
2024-11-04 09:55:00,273.83,274.12,273.58,273.94,7045.0,269.2646,269.5498,269.0188,269.3728,7045.0
2024-11-04 10:00:00,273.89,274.16,273.63,273.74,4233.0,269.3236,269.5891,269.068,269.1761,4233.0
2024-11-04 10:05:00,273.92,273.92,273.69,273.69,5602.0,269.3531,269.3531,269.127,269.127,5602.0
2024-11-04 10:10:00,273.89,273.98,273.58,273.87,2744.0,269.3236,269.4121,269.0188,269.304,2744.0
2024-11-04 10:15:00,273.99,274.48,273.97,274.4,3392.0,269.422,269.9038,269.4023,269.8251,3392.0
2024-11-04 10:20:00,274.51,274.67,274.12,274.31,3063.0,269.9333,270.0906,269.5498,269.7366,3063.0
2024-11-04 10:25:00,274.29,274.29,273.88,274.1,1835.0,269.717,269.717,269.3138,269.5301,1835.0
2024-11-04 10:30:00,273.9,274.39,273.54,273.78,5521.0,269.3335,269.8153,268.9795,269.2155,5521.0
2024-11-04 10:35:00,273.73,273.9,273.31,273.31,2600.0,269.1663,269.3335,268.7533,268.7533,2600.0
2024-11-04 10:40:00,273.4,273.4,271.88,272.05,7365.0,268.8418,268.8418,267.3471,267.5143,7365.0
2024-11-04 10:45:00,271.88,272.51,271.8,272.51,5915.0,267.3471,267.9666,267.2685,267.9666,5915.0
2024-11-04 10:50:00,272.32,272.51,272.18,272.46,4633.0,267.7798,267.9666,267.6421,267.9175,4633.0
2024-11-04 10:55:00,272.53,272.81,272.27,272.81,5514.0,267.9863,268.2616,267.7306,268.2616,5514.0
2024-11-04 11:00:00,272.95,273.31,272.6,273.29,5028.0,268.3993,268.7533,268.0551,268.7336,5028.0
2024-11-04 11:05:00,273.17,273.4,273.06,273.28,3210.0,268.6156,268.8418,268.5075,268.7238,3210.0
2024-11-04 11:10:00,273.28,273.28,272.58,272.64,4705.0,268.7238,268.7238,268.0355,268.0945,4705.0
2024-11-04 11:15:00,272.84,272.87,272.64,272.77,2120.0,268.2911,268.3206,268.0945,268.2223,2120.0
2024-11-04 11:20:00,272.69,272.92,272.52,272.63,3049.0,268.1436,268.3698,267.9765,268.0846,3049.0
2024-11-04 11:25:00,272.8,272.83,272.26,272.26,1925.0,268.2518,268.2813,267.7208,267.7208,1925.0
2024-11-04 11:30:00,272.28,272.42,272.03,272.36,4066.0,267.7405,267.8781,267.4946,267.8191,4066.0
2024-11-04 11:35:00,272.4,272.4,271.99,272.0,3576.0,267.8585,267.8585,267.4553,267.4651,3576.0
2024-11-04 11:40:00,272.11,272.25,271.83,271.95,4737.0,267.5733,267.711,267.298,267.416,4737.0
2024-11-04 11:45:00,271.82,271.85,271.46,271.47,3547.0,267.2881,267.3176,266.9341,266.944,3547.0
2024-11-04 11:50:00,271.4,271.61,271.2,271.42,5750.0,266.8751,267.0816,266.6785,266.8948,5750.0
2024-11-04 11:55:00,271.42,271.72,271.25,271.72,1791.0,266.8948,267.1898,266.7276,267.1898,1791.0
2024-11-04 12:00:00,271.73,271.73,271.44,271.56,2798.0,267.1996,267.1996,266.9145,267.0325,2798.0
2024-11-04 12:05:00,271.58,271.81,271.45,271.57,3125.0,267.0521,267.2783,266.9243,267.0423,3125.0
2024-11-04 12:10:00,271.34,271.72,271.32,271.72,5091.0,266.8161,267.1898,266.7965,267.1898,5091.0
2024-11-04 12:15:00,271.79,271.79,271.59,271.69,2307.0,267.2586,267.2586,267.062,267.1603,2307.0
2024-11-04 12:20:00,271.69,272.21,271.67,272.1,7187.0,267.1603,267.6716,267.1406,267.5635,7187.0
2024-11-04 12:25:00,272.2,272.2,271.75,271.83,2769.0,267.6618,267.6618,267.2193,267.298,2769.0
2024-11-04 12:30:00,271.84,272.01,271.78,271.78,2458.0,267.3078,267.475,267.2488,267.2488,2458.0
2024-11-04 12:35:00,271.9,271.9,271.54,271.69,4505.0,267.3668,267.3668,267.0128,267.1603,4505.0
2024-11-04 12:40:00,271.65,271.71,271.5,271.71,3637.0,267.121,267.18,266.9735,267.18,3637.0
2024-11-04 12:45:00,271.63,272.03,271.62,271.85,3238.0,267.1013,267.4946,267.0915,267.3176,3238.0
2024-11-04 12:50:00,271.85,271.85,271.65,271.72,3085.0,267.3176,267.3176,267.121,267.1898,3085.0
2024-11-04 12:55:00,271.67,271.67,271.53,271.65,1005.0,267.1406,267.1406,267.003,267.121,1005.0
2024-11-04 13:00:00,271.53,271.66,271.26,271.39,2867.0,267.003,267.1308,266.7375,266.8653,2867.0
2024-11-04 13:05:00,271.43,271.5,270.69,270.84,6758.0,266.9046,266.9735,266.177,266.3245,6758.0
2024-11-04 13:10:00,270.92,271.34,270.92,271.34,3291.0,266.4031,266.8161,266.4031,266.8161,3291.0
2024-11-04 13:15:00,271.33,271.49,271.27,271.49,3257.0,266.8063,266.9636,266.7473,266.9636,3257.0
2024-11-04 13:20:00,271.49,271.57,271.39,271.57,3472.0,266.9636,267.0423,266.8653,267.0423,3472.0
2024-11-04 13:25:00,271.47,271.47,271.14,271.35,4624.0,266.944,266.944,266.6195,266.826,4624.0
2024-11-04 13:30:00,271.36,271.48,270.98,271.48,4383.0,266.8358,266.9538,266.4621,266.9538,4383.0
2024-11-04 13:35:00,271.54,271.89,271.54,271.84,2603.0,267.0128,267.357,267.0128,267.3078,2603.0
2024-11-04 13:40:00,271.89,272.07,271.59,271.59,3481.0,267.357,267.534,267.062,267.062,3481.0
2024-11-04 13:45:00,271.75,271.75,271.43,271.51,1300.0,267.2193,267.2193,266.9046,266.9833,1300.0
2024-11-04 13:50:00,271.51,271.51,271.18,271.19,2429.0,266.9833,266.9833,266.6588,266.6686,2429.0
2024-11-04 13:55:00,271.14,271.3,270.97,271.26,3813.0,266.6195,266.7768,266.4523,266.7375,3813.0
2024-11-04 14:00:00,271.26,271.41,271.19,271.36,1978.0,266.7375,266.885,266.6686,266.8358,1978.0
2024-11-04 14:05:00,271.26,271.68,271.26,271.49,6181.0,266.7375,267.1505,266.7375,266.9636,6181.0
2024-11-04 14:10:00,271.47,271.65,271.36,271.43,7589.0,266.944,267.121,266.8358,266.9046,7589.0
2024-11-04 14:15:00,271.43,271.53,271.26,271.44,3555.0,266.9046,267.003,266.7375,266.9145,3555.0
2024-11-04 14:20:00,271.58,271.63,271.46,271.59,3622.0,267.0521,267.1013,266.9341,267.062,3622.0
2024-11-04 14:25:00,271.46,271.73,271.14,271.14,5193.0,266.9341,267.1996,266.6195,266.6195,5193.0
2024-11-04 14:30:00,271.11,271.49,271.05,271.41,4305.0,266.59,266.9636,266.531,266.885,4305.0
2024-11-04 14:35:00,271.49,271.64,271.48,271.54,1852.0,266.9636,267.1111,266.9538,267.0128,1852.0
2024-11-04 14:40:00,271.56,271.61,271.47,271.58,2547.0,267.0325,267.0816,266.944,267.0521,2547.0
2024-11-04 14:45:00,271.58,271.6,271.38,271.38,1537.0,267.0521,267.0718,266.8555,266.8555,1537.0
2024-11-04 14:50:00,271.46,271.56,271.25,271.31,2813.0,266.9341,267.0325,266.7276,266.7866,2813.0
2024-11-04 14:55:00,271.35,271.39,271.19,271.27,6367.0,266.826,266.8653,266.6686,266.7473,6367.0
2024-11-04 15:00:00,271.37,271.55,271.22,271.54,5160.0,266.8456,267.0226,266.6981,267.0128,5160.0
2024-11-04 15:05:00,271.5,271.66,271.41,271.66,2621.0,266.9735,267.1308,266.885,267.1308,2621.0
2024-11-04 15:10:00,271.76,271.87,271.73,271.75,2860.0,267.2291,267.3373,267.1996,267.2193,2860.0
2024-11-04 15:15:00,271.68,271.77,271.61,271.74,4248.0,267.1505,267.239,267.0816,267.2095,4248.0
2024-11-04 15:20:00,271.78,271.78,271.44,271.67,3088.0,267.2488,267.2488,266.9145,267.1406,3088.0
2024-11-04 15:25:00,271.63,271.9,271.63,271.81,2611.0,267.1013,267.3668,267.1013,267.2783,2611.0
2024-11-04 15:30:00,271.78,271.86,271.35,271.44,10514.0,267.2488,267.3275,266.826,266.9145,10514.0
2024-11-04 15:35:00,271.43,271.46,271.05,271.12,5781.0,266.9046,266.9341,266.531,266.5998,5781.0
2024-11-04 15:40:00,271.22,271.65,271.18,271.44,8535.0,266.6981,267.121,266.6588,266.9145,8535.0
2024-11-04 15:45:00,271.49,271.84,271.48,271.59,7515.0,266.9636,267.3078,266.9538,267.062,7515.0
2024-11-04 15:50:00,271.63,271.77,271.51,271.76,19554.0,267.1013,267.239,266.9833,267.2291,19554.0
2024-11-04 15:55:00,271.76,271.76,271.0,271.21,73056.0,267.2291,267.2291,266.4818,266.6883,73056.0
2024-11-05 09:30:00,271.14,271.42,270.42,270.43,10495.0,266.6195,266.8948,265.9115,265.9213,10495.0
2024-11-05 09:35:00,270.68,270.68,270.17,270.31,5612.0,266.1671,266.1671,265.6656,265.8033,5612.0
2024-11-05 09:40:00,270.4,271.0,269.51,270.99,9523.0,265.8918,266.4818,265.0166,266.472,9523.0
2024-11-05 09:45:00,271.06,271.67,270.91,271.66,3811.0,266.5408,267.1406,266.3933,267.1308,3811.0
2024-11-05 09:50:00,271.78,272.18,271.17,272.18,2098.0,267.2488,267.6421,266.649,267.6421,2098.0
2024-11-05 09:55:00,272.32,272.85,272.25,272.57,7224.0,267.7798,268.301,267.711,268.0256,7224.0
2024-11-05 10:00:00,272.45,273.54,272.3,273.26,12050.0,267.9076,268.9795,267.7601,268.7041,12050.0
2024-11-05 10:05:00,273.26,273.8,272.94,273.21,13617.0,268.7041,269.2351,268.3895,268.655,13617.0
2024-11-05 10:10:00,273.17,273.2,272.84,272.94,9000.0,268.6156,268.6451,268.2911,268.3895,9000.0
2024-11-05 10:15:00,273.01,273.01,272.8,272.89,6630.0,268.4583,268.4583,268.2518,268.3403,6630.0
2024-11-05 10:20:00,272.96,273.28,272.88,273.14,5522.0,268.4091,268.7238,268.3305,268.5861,5522.0
2024-11-05 10:25:00,273.2,273.21,272.81,272.81,4286.0,268.6451,268.655,268.2616,268.2616,4286.0
2024-11-05 10:30:00,272.71,273.25,272.71,273.1,10035.0,268.1633,268.6943,268.1633,268.5468,10035.0
2024-11-05 10:35:00,273.08,274.05,273.06,274.05,13578.0,268.5271,269.481,268.5075,269.481,13578.0
2024-11-05 10:40:00,274.02,274.02,273.75,273.94,1657.0,269.4515,269.4515,269.186,269.3728,1657.0
2024-11-05 10:45:00,273.94,274.12,273.94,274.02,1742.0,269.3728,269.5498,269.3728,269.4515,1742.0
2024-11-05 10:50:00,274.0,274.03,273.77,273.81,2102.0,269.4318,269.4613,269.2056,269.245,2102.0
2024-11-05 10:55:00,273.78,273.84,273.69,273.71,1936.0,269.2155,269.2745,269.127,269.1466,1936.0
2024-11-05 11:00:00,273.71,274.27,273.63,274.27,4094.0,269.1466,269.6973,269.068,269.6973,4094.0
2024-11-05 11:05:00,274.27,274.69,274.21,274.64,2850.0,269.6973,270.1103,269.6383,270.0611,2850.0
2024-11-05 11:10:00,274.66,274.67,274.41,274.41,725.0,270.0808,270.0906,269.835,269.835,725.0
2024-11-05 11:15:00,274.43,274.62,274.25,274.33,3682.0,269.8546,270.0415,269.6776,269.7563,3682.0
2024-11-05 11:20:00,274.33,274.5,274.33,274.5,1321.0,269.7563,269.9235,269.7563,269.9235,1321.0
2024-11-05 11:25:00,274.54,274.54,274.24,274.27,2117.0,269.9628,269.9628,269.6678,269.6973,2117.0
2024-11-05 11:30:00,274.26,274.69,274.26,274.68,4469.0,269.6875,270.1103,269.6875,270.1005,4469.0
2024-11-05 11:35:00,274.67,274.9,274.45,274.88,7500.0,270.0906,270.3168,269.8743,270.2971,7500.0
2024-11-05 11:40:00,274.89,275.0,274.65,274.77,3806.0,270.3069,270.4151,270.071,270.189,3806.0
2024-11-05 11:45:00,274.7,274.98,274.69,274.93,2799.0,270.1201,270.3954,270.1103,270.3463,2799.0
2024-11-05 11:50:00,274.85,274.94,274.79,274.85,2500.0,270.2676,270.3561,270.2086,270.2676,2500.0
2024-11-05 11:55:00,274.88,274.92,274.84,274.92,1400.0,270.2971,270.3364,270.2578,270.3364,1400.0
2024-11-05 12:00:00,274.65,274.89,274.65,274.8,5162.0,270.071,270.3069,270.071,270.2185,5162.0
2024-11-05 12:05:00,274.77,275.23,274.77,275.23,6624.0,270.189,270.6413,270.189,270.6413,6624.0
2024-11-05 12:10:00,275.26,275.31,275.23,275.25,1800.0,270.6708,270.7199,270.6413,270.6609,1800.0
2024-11-05 12:15:00,275.24,275.35,275.18,275.31,1731.0,270.6511,270.7593,270.5921,270.7199,1731.0
2024-11-05 12:20:00,275.3,275.3,275.07,275.17,1474.0,270.7101,270.7101,270.4839,270.5823,1474.0
2024-11-05 12:25:00,275.25,275.25,274.66,274.66,8553.0,270.6609,270.6609,270.0808,270.0808,8553.0
2024-11-05 12:30:00,274.72,274.73,274.54,274.65,1588.0,270.1398,270.1496,269.9628,270.071,1588.0
2024-11-05 12:35:00,274.65,274.75,274.37,274.56,3196.0,270.071,270.1693,269.7956,269.9825,3196.0
2024-11-05 12:40:00,274.53,274.53,274.16,274.16,2110.0,269.953,269.953,269.5891,269.5891,2110.0
2024-11-05 12:45:00,274.29,274.56,274.16,274.5,12072.0,269.717,269.9825,269.5891,269.9235,12072.0
2024-11-05 12:50:00,274.33,274.51,274.33,274.46,1300.0,269.7563,269.9333,269.7563,269.8841,1300.0
2024-11-05 12:55:00,274.46,274.46,274.2,274.25,2625.0,269.8841,269.8841,269.6285,269.6776,2625.0
2024-11-05 13:00:00,274.35,274.44,274.21,274.29,4785.0,269.776,269.8645,269.6383,269.717,4785.0
2024-11-05 13:05:00,274.29,274.29,274.09,274.09,1044.0,269.717,269.717,269.5203,269.5203,1044.0
2024-11-05 13:10:00,274.09,274.43,273.93,273.93,2542.0,269.5203,269.8546,269.363,269.363,2542.0
2024-11-05 13:15:00,274.19,274.34,274.01,274.04,2526.0,269.6186,269.7661,269.4416,269.4711,2526.0
2024-11-05 13:20:00,274.09,274.2,274.07,274.2,1204.0,269.5203,269.6285,269.5006,269.6285,1204.0
2024-11-05 13:25:00,274.21,274.29,274.07,274.29,3678.0,269.6383,269.717,269.5006,269.717,3678.0
2024-11-05 13:30:00,274.24,274.33,273.99,274.32,3194.0,269.6678,269.7563,269.422,269.7465,3194.0
2024-11-05 13:35:00,274.38,274.4,274.14,274.4,2743.0,269.8055,269.8251,269.5695,269.8251,2743.0
2024-11-05 13:40:00,274.69,274.9,274.69,274.76,1096.0,270.1103,270.3168,270.1103,270.1791,1096.0
2024-11-05 13:45:00,274.73,274.73,273.96,273.97,12664.0,270.1496,270.1496,269.3925,269.4023,12664.0
2024-11-05 13:50:00,273.92,274.23,273.92,274.23,9285.0,269.3531,269.658,269.3531,269.658,9285.0
2024-11-05 13:55:00,274.2,274.62,274.15,274.62,9373.0,269.6285,270.0415,269.5793,270.0415,9373.0
2024-11-05 14:00:00,274.71,274.81,274.57,274.57,1810.0,270.13,270.2283,269.9923,269.9923,1810.0
2024-11-05 14:05:00,274.68,274.84,274.47,274.75,4892.0,270.1005,270.2578,269.894,270.1693,4892.0
2024-11-05 14:10:00,274.81,274.81,274.64,274.71,1790.0,270.2283,270.2283,270.0611,270.13,1790.0
2024-11-05 14:15:00,274.81,274.85,274.57,274.6,1876.0,270.2283,270.2676,269.9923,270.0218,1876.0
2024-11-05 14:20:00,274.53,274.56,274.21,274.38,3279.0,269.953,269.9825,269.6383,269.8055,3279.0
2024-11-05 14:25:00,274.42,274.48,274.28,274.44,5519.0,269.8448,269.9038,269.7071,269.8645,5519.0
2024-11-05 14:30:00,274.38,274.6,274.37,274.5,3649.0,269.8055,270.0218,269.7956,269.9235,3649.0
2024-11-05 14:35:00,274.44,274.44,274.18,274.18,630.0,269.8645,269.8645,269.6088,269.6088,630.0
2024-11-05 14:40:00,274.18,274.38,274.17,274.22,2050.0,269.6088,269.8055,269.599,269.6481,2050.0
2024-11-05 14:45:00,274.25,274.29,274.17,274.25,2163.0,269.6776,269.717,269.599,269.6776,2163.0
2024-11-05 14:50:00,274.25,274.36,274.14,274.18,3590.0,269.6776,269.7858,269.5695,269.6088,3590.0
2024-11-05 14:55:00,274.26,274.37,274.1,274.3,1301.0,269.6875,269.7956,269.5301,269.7268,1301.0
2024-11-05 15:00:00,274.25,274.49,274.21,274.38,2029.0,269.6776,269.9136,269.6383,269.8055,2029.0
2024-11-05 15:05:00,274.43,274.66,274.43,274.66,4546.0,269.8546,270.0808,269.8546,270.0808,4546.0
2024-11-05 15:10:00,274.64,274.8,274.54,274.72,3113.0,270.0611,270.2185,269.9628,270.1398,3113.0
2024-11-05 15:15:00,274.72,274.72,274.53,274.54,2340.0,270.1398,270.1398,269.953,269.9628,2340.0
2024-11-05 15:20:00,274.53,274.62,274.34,274.62,4365.0,269.953,270.0415,269.7661,270.0415,4365.0
2024-11-05 15:25:00,274.51,274.55,274.38,274.55,3918.0,269.9333,269.9726,269.8055,269.9726,3918.0
2024-11-05 15:30:00,274.48,274.77,274.48,274.71,9334.0,269.9038,270.189,269.9038,270.13,9334.0
2024-11-05 15:35:00,274.64,274.78,274.55,274.75,6819.0,270.0611,270.1988,269.9726,270.1693,6819.0
2024-11-05 15:40:00,274.75,274.8,274.5,274.65,6360.0,270.1693,270.2185,269.9235,270.071,6360.0
2024-11-05 15:45:00,274.72,275.1,274.62,274.96,9486.0,270.1398,270.5134,270.0415,270.3758,9486.0
2024-11-05 15:50:00,274.93,274.97,274.65,274.71,14308.0,270.3463,270.3856,270.071,270.13,14308.0
2024-11-05 15:55:00,274.74,275.45,274.73,275.45,41197.0,270.1595,270.8576,270.1496,270.8576,41197.0
2024-11-06 09:30:00,276.0,279.42,275.6,279.06,68484.0,271.3984,274.7614,271.0051,274.4074,68484.0
2024-11-06 09:35:00,279.04,280.0,276.96,277.0,19340.0,274.3878,275.3318,272.3424,272.3818,19340.0
2024-11-06 09:40:00,277.61,278.42,275.45,275.7,11322.0,272.9816,273.7781,270.8576,271.1034,11322.0
2024-11-06 09:45:00,276.32,276.7,273.08,273.38,36118.0,271.7131,272.0868,268.5271,268.8221,36118.0
2024-11-06 09:50:00,273.42,273.87,272.24,272.5,34740.0,268.8615,269.304,267.7011,267.9568,34740.0
2024-11-06 09:55:00,272.42,272.86,271.62,272.27,35252.0,267.8781,268.3108,267.0915,267.7306,35252.0
2024-11-06 10:00:00,272.52,274.29,272.03,274.13,30298.0,267.9765,269.717,267.4946,269.5596,30298.0
2024-11-06 10:05:00,274.33,275.15,274.04,274.31,9944.0,269.7563,270.5626,269.4711,269.7366,9944.0
2024-11-06 10:10:00,274.1,274.77,274.05,274.63,6019.0,269.5301,270.189,269.481,270.0513,6019.0
2024-11-06 10:15:00,274.86,275.21,273.55,274.78,9994.0,270.2774,270.6216,268.9893,270.1988,9994.0
2024-11-06 10:20:00,274.52,274.73,274.1,274.5,10951.0,269.9431,270.1496,269.5301,269.9235,10951.0
2024-11-06 10:25:00,274.36,274.69,273.68,273.69,17587.0,269.7858,270.1103,269.1171,269.127,17587.0
2024-11-06 10:30:00,273.5,273.65,272.38,273.03,40022.0,268.9401,269.0876,267.8388,268.478,40022.0
2024-11-06 10:35:00,272.91,273.65,272.7,273.65,15520.0,268.36,269.0876,268.1535,269.0876,15520.0
2024-11-06 10:40:00,273.61,273.61,272.63,273.34,16910.0,269.0483,269.0483,268.0846,268.7828,16910.0
2024-11-06 10:45:00,273.36,273.85,272.97,273.15,24534.0,268.8025,269.2843,268.419,268.596,24534.0
2024-11-06 10:50:00,272.98,273.27,272.33,273.27,13110.0,268.4288,268.714,267.7896,268.714,13110.0
2024-11-06 10:55:00,273.22,273.5,272.67,272.68,11636.0,268.6648,268.9401,268.124,268.1338,11636.0
2024-11-06 11:00:00,272.68,272.98,272.4,272.67,7469.0,268.1338,268.4288,267.8585,268.124,7469.0
2024-11-06 11:05:00,272.67,273.22,272.48,272.6,9490.0,268.124,268.6648,267.9371,268.0551,9490.0
2024-11-06 11:10:00,272.51,273.09,271.79,272.93,21149.0,267.9666,268.537,267.2586,268.3796,21149.0
2024-11-06 11:15:00,272.89,273.51,272.89,273.33,5601.0,268.3403,268.95,268.3403,268.773,5601.0
2024-11-06 11:20:00,273.49,274.33,273.37,274.29,5114.0,268.9303,269.7563,268.8123,269.717,5114.0
2024-11-06 11:25:00,274.48,274.54,274.0,274.0,2717.0,269.9038,269.9628,269.4318,269.4318,2717.0
2024-11-06 11:30:00,274.23,275.7,274.23,275.43,13507.0,269.658,271.1034,269.658,270.8379,13507.0
2024-11-06 11:35:00,275.49,275.68,275.03,275.04,8049.0,270.8969,271.0838,270.4446,270.4544,8049.0
2024-11-06 11:40:00,274.74,275.25,274.71,275.19,26486.0,270.1595,270.6609,270.13,270.6019,26486.0
2024-11-06 11:45:00,275.19,275.74,275.19,275.36,8822.0,270.6019,271.1428,270.6019,270.7691,8822.0
2024-11-06 11:50:00,275.45,276.01,275.05,275.24,6595.0,270.8576,271.4083,270.4643,270.6511,6595.0
2024-11-06 11:55:00,275.32,275.58,274.86,275.43,14427.0,270.7298,270.9854,270.2774,270.8379,14427.0
2024-11-06 12:00:00,275.43,275.61,274.86,275.2,20289.0,270.8379,271.0149,270.2774,270.6118,20289.0
2024-11-06 12:05:00,275.29,275.4,274.91,275.0,8953.0,270.7003,270.8084,270.3266,270.4151,8953.0
2024-11-06 12:10:00,275.03,275.73,274.88,275.63,6310.0,270.4446,271.1329,270.2971,271.0346,6310.0
2024-11-06 12:15:00,275.52,275.52,275.02,275.37,3580.0,270.9264,270.9264,270.4348,270.7789,3580.0
2024-11-06 12:20:00,275.1,275.17,274.43,274.61,9879.0,270.5134,270.5823,269.8546,270.0316,9879.0
2024-11-06 12:25:00,274.61,275.05,274.6,274.75,3974.0,270.0316,270.4643,270.0218,270.1693,3974.0
2024-11-06 12:30:00,274.67,274.94,274.29,274.67,2906.0,270.0906,270.3561,269.717,270.0906,2906.0
2024-11-06 12:35:00,274.56,274.84,274.36,274.45,5952.0,269.9825,270.2578,269.7858,269.8743,5952.0
2024-11-06 12:40:00,274.41,274.87,274.41,274.83,2021.0,269.835,270.2873,269.835,270.248,2021.0
2024-11-06 12:45:00,274.72,275.25,274.64,274.82,7401.0,270.1398,270.6609,270.0611,270.2381,7401.0
2024-11-06 12:50:00,274.91,275.18,274.74,275.15,6056.0,270.3266,270.5921,270.1595,270.5626,6056.0
2024-11-06 12:55:00,275.2,275.57,275.16,275.44,3392.0,270.6118,270.9756,270.5724,270.8478,3392.0
2024-11-06 13:00:00,275.35,276.13,275.29,275.96,3340.0,270.7593,271.5263,270.7003,271.3591,3340.0
2024-11-06 13:05:00,276.0,276.36,275.98,276.32,6807.0,271.3984,271.7524,271.3788,271.7131,6807.0
2024-11-06 13:10:00,276.59,277.73,276.47,277.7,10365.0,271.9786,273.0996,271.8606,273.0701,10365.0
2024-11-06 13:15:00,277.65,278.15,277.39,277.87,11343.0,273.0209,273.5126,272.7653,273.2373,11343.0
2024-11-06 13:20:00,278.07,278.67,277.7,278.34,6519.0,273.4339,274.0239,273.0701,273.6994,6519.0
2024-11-06 13:25:00,278.28,278.44,277.79,277.89,5540.0,273.6404,273.7978,273.1586,273.2569,5540.0
2024-11-06 13:30:00,277.85,278.5,277.37,278.37,26404.0,273.2176,273.8568,272.7456,273.7289,26404.0
2024-11-06 13:35:00,278.47,278.67,278.12,278.53,8793.0,273.8273,274.0239,273.4831,273.8863,8793.0
2024-11-06 13:40:00,278.53,278.85,278.52,278.83,3149.0,273.8863,274.2009,273.8764,274.1813,3149.0
2024-11-06 13:45:00,278.85,279.23,278.72,279.23,3360.0,274.2009,274.5746,274.0731,274.5746,3360.0
2024-11-06 13:50:00,279.19,279.43,278.75,278.88,11139.0,274.5353,274.7713,274.1026,274.2304,11139.0
2024-11-06 13:55:00,278.75,279.42,278.58,279.42,6166.0,274.1026,274.7614,273.9354,274.7614,6166.0
2024-11-06 14:00:00,279.35,279.5,279.12,279.27,10677.0,274.6926,274.8401,274.4664,274.6139,10677.0
2024-11-06 14:05:00,279.2,279.2,278.79,279.18,6606.0,274.5451,274.5451,274.1419,274.5254,6606.0
2024-11-06 14:10:00,279.19,279.4,278.89,278.97,3727.0,274.5353,274.7418,274.2403,274.3189,3727.0
2024-11-06 14:15:00,278.89,279.11,278.76,278.8,6993.0,274.2403,274.4566,274.1124,274.1518,6993.0
2024-11-06 14:20:00,278.8,280.73,278.8,280.09,26877.0,274.1518,276.0496,274.1518,275.4203,26877.0
2024-11-06 14:25:00,280.17,280.74,280.1,280.5,11868.0,275.4989,276.0594,275.4301,275.8234,11868.0
2024-11-06 14:30:00,280.59,280.75,279.62,279.63,41223.0,275.9119,276.0693,274.9581,274.9679,41223.0
2024-11-06 14:35:00,279.7,280.1,279.53,279.86,15623.0,275.0368,275.4301,274.8696,275.1941,15623.0
2024-11-06 14:40:00,279.9,279.93,279.56,279.73,6558.0,275.2334,275.2629,274.8991,275.0663,6558.0
2024-11-06 14:45:00,279.74,280.04,279.6,279.77,13394.0,275.0761,275.3711,274.9384,275.1056,13394.0
2024-11-06 14:50:00,279.76,279.89,279.67,279.69,5390.0,275.0958,275.2236,275.0073,275.0269,5390.0
2024-11-06 14:55:00,279.73,279.76,279.45,279.56,8280.0,275.0663,275.0958,274.7909,274.8991,8280.0
2024-11-06 15:00:00,279.47,279.72,279.37,279.64,18882.0,274.8106,275.0564,274.7123,274.9778,18882.0
2024-11-06 15:05:00,279.72,280.05,279.71,280.0,15861.0,275.0564,275.3809,275.0466,275.3318,15861.0
2024-11-06 15:10:00,280.0,280.06,279.62,279.99,20217.0,275.3318,275.3908,274.9581,275.3219,20217.0
2024-11-06 15:15:00,279.97,280.19,279.75,279.81,39629.0,275.3023,275.5186,275.0859,275.1449,39629.0
2024-11-06 15:20:00,279.88,281.0,279.88,280.94,14035.0,275.2138,276.3151,275.2138,276.2561,14035.0
2024-11-06 15:25:00,280.98,281.14,280.84,280.93,9794.0,276.2954,276.4527,276.1577,276.2462,9794.0
2024-11-06 15:30:00,280.93,281.06,280.62,281.0,21764.0,276.2462,276.3741,275.9414,276.3151,21764.0
2024-11-06 15:35:00,281.03,281.2,280.42,280.52,20241.0,276.3446,276.5117,275.7448,275.8431,20241.0
2024-11-06 15:40:00,280.52,280.98,280.52,280.92,10580.0,275.8431,276.2954,275.8431,276.2364,10580.0
2024-11-06 15:45:00,280.92,281.09,280.56,280.72,27417.0,276.2364,276.4036,275.8824,276.0398,27417.0
2024-11-06 15:50:00,280.68,281.06,279.86,280.9,39681.0,276.0004,276.3741,275.1941,276.2167,39681.0
2024-11-06 15:55:00,280.94,280.95,279.89,280.02,111506.0,276.2561,276.2659,275.2236,275.3514,111506.0
2024-11-07 09:30:00,281.94,282.08,280.0,282.08,20853.0,277.2394,277.3771,275.3318,277.3771,20853.0
2024-11-07 09:35:00,282.42,283.59,282.34,282.71,11183.0,277.7114,278.8619,277.6327,277.9966,11183.0
2024-11-07 09:40:00,282.97,283.52,282.77,282.81,10899.0,278.2522,278.7931,278.0556,278.0949,10899.0
2024-11-07 09:45:00,282.76,283.39,282.63,283.39,4763.0,278.0457,278.6652,277.9179,278.6652,4763.0
2024-11-07 09:50:00,283.43,284.18,283.0,283.91,4134.0,278.7046,279.4421,278.2817,279.1766,4134.0
2024-11-07 09:55:00,283.81,284.08,283.32,283.57,11254.0,279.0782,279.3437,278.5964,278.8422,11254.0
2024-11-07 10:00:00,283.95,284.64,283.95,283.98,14533.0,279.2159,279.8944,279.2159,279.2454,14533.0
2024-11-07 10:05:00,283.97,284.58,283.85,284.1,20944.0,279.2356,279.8354,279.1176,279.3634,20944.0
2024-11-07 10:10:00,284.1,284.63,283.84,284.16,13588.0,279.3634,279.8846,279.1077,279.4224,13588.0
2024-11-07 10:15:00,284.15,284.36,283.74,283.74,9296.0,279.4126,279.6191,279.0094,279.0094,9296.0
2024-11-07 10:20:00,283.92,284.58,283.19,284.51,12630.0,279.1864,279.8354,278.4686,279.7666,12630.0
2024-11-07 10:25:00,284.48,284.73,283.36,283.74,9685.0,279.7371,279.9829,278.6357,279.0094,9685.0
2024-11-07 10:30:00,283.74,284.67,283.73,284.5,5973.0,279.0094,279.9239,278.9996,279.7567,5973.0
2024-11-07 10:35:00,284.65,284.65,284.29,284.38,3848.0,279.9042,279.9042,279.5502,279.6387,3848.0
2024-11-07 10:40:00,284.56,285.0,284.49,284.71,7745.0,279.8157,280.2484,279.7469,279.9632,7745.0
2024-11-07 10:45:00,284.71,284.71,284.1,284.1,8073.0,279.9632,279.9632,279.3634,279.3634,8073.0
2024-11-07 10:50:00,284.08,284.29,283.86,284.15,5955.0,279.3437,279.5502,279.1274,279.4126,5955.0
2024-11-07 10:55:00,284.1,284.36,284.03,284.03,3514.0,279.3634,279.6191,279.2946,279.2946,3514.0
2024-11-07 11:00:00,284.11,284.26,283.8,283.92,3991.0,279.3732,279.5207,279.0684,279.1864,3991.0
2024-11-07 11:05:00,283.65,283.81,283.55,283.77,2314.0,278.9209,279.0782,278.8226,279.0389,2314.0
2024-11-07 11:10:00,283.72,283.72,283.0,283.47,5244.0,278.9897,278.9897,278.2817,278.7439,5244.0
2024-11-07 11:15:00,283.47,283.82,283.1,283.82,3663.0,278.7439,279.0881,278.3801,279.0881,3663.0
2024-11-07 11:20:00,283.82,284.03,283.64,284.02,2598.0,279.0881,279.2946,278.9111,279.2847,2598.0
2024-11-07 11:25:00,283.9,283.97,283.32,283.32,4081.0,279.1667,279.2356,278.5964,278.5964,4081.0
2024-11-07 11:30:00,283.23,283.92,283.13,283.77,5697.0,278.5079,279.1864,278.4096,279.0389,5697.0
2024-11-07 11:35:00,283.7,284.05,283.58,283.84,4836.0,278.9701,279.3142,278.8521,279.1077,4836.0
2024-11-07 11:40:00,283.96,284.37,283.96,284.19,7433.0,279.2257,279.6289,279.2257,279.4519,7433.0
2024-11-07 11:45:00,284.15,284.19,283.69,283.71,1748.0,279.4126,279.4519,278.9602,278.9799,1748.0
2024-11-07 11:50:00,284.04,284.58,284.03,284.42,4596.0,279.3044,279.8354,279.2946,279.6781,4596.0
2024-11-07 11:55:00,284.43,284.67,284.26,284.55,4055.0,279.6879,279.9239,279.5207,279.8059,4055.0
2024-11-07 12:00:00,284.44,284.75,284.32,284.74,2849.0,279.6977,280.0026,279.5797,279.9927,2849.0
2024-11-07 12:05:00,284.74,285.13,284.72,284.98,8797.0,279.9927,280.3762,279.9731,280.2287,8797.0
2024-11-07 12:10:00,284.97,285.18,284.97,285.12,8136.0,280.2189,280.4254,280.2189,280.3664,8136.0
2024-11-07 12:15:00,284.99,285.38,284.98,285.03,8583.0,280.2386,280.6221,280.2287,280.2779,8583.0
2024-11-07 12:20:00,285.04,285.35,285.04,285.13,4445.0,280.2877,280.5926,280.2877,280.3762,4445.0
2024-11-07 12:25:00,285.08,285.19,284.94,284.98,2242.0,280.3271,280.4352,280.1894,280.2287,2242.0
2024-11-07 12:30:00,285.05,285.05,284.57,284.57,1800.0,280.2976,280.2976,279.8256,279.8256,1800.0
2024-11-07 12:35:00,284.69,284.73,284.42,284.66,3623.0,279.9436,279.9829,279.6781,279.9141,3623.0
2024-11-07 12:40:00,284.8,284.97,284.8,284.96,1675.0,280.0517,280.2189,280.0517,280.2091,1675.0
2024-11-07 12:45:00,284.95,285.1,284.79,285.1,2199.0,280.1992,280.3467,280.0419,280.3467,2199.0
2024-11-07 12:50:00,285.07,285.5,285.07,285.31,4074.0,280.3172,280.7401,280.3172,280.5532,4074.0
2024-11-07 12:55:00,285.26,285.34,284.94,284.94,6578.0,280.5041,280.5827,280.1894,280.1894,6578.0
2024-11-07 13:00:00,284.94,284.99,284.79,284.79,1325.0,280.1894,280.2386,280.0419,280.0419,1325.0
2024-11-07 13:05:00,284.86,285.1,284.86,285.01,7690.0,280.1107,280.3467,280.1107,280.2582,7690.0
2024-11-07 13:10:00,285.01,285.28,284.79,285.11,9719.0,280.2582,280.5237,280.0419,280.3566,9719.0
2024-11-07 13:15:00,285.11,285.36,284.91,284.94,5379.0,280.3566,280.6024,280.1599,280.1894,5379.0
2024-11-07 13:20:00,284.95,285.0,284.79,284.86,11847.0,280.1992,280.2484,280.0419,280.1107,11847.0
2024-11-07 13:25:00,284.94,285.19,284.85,284.99,10498.0,280.1894,280.4352,280.1009,280.2386,10498.0
2024-11-07 13:30:00,284.99,284.99,284.74,284.93,3764.0,280.2386,280.2386,279.9927,280.1796,3764.0
2024-11-07 13:35:00,284.85,285.08,284.85,285.02,3001.0,280.1009,280.3271,280.1009,280.2681,3001.0
2024-11-07 13:40:00,284.93,285.07,284.92,284.95,1994.0,280.1796,280.3172,280.1697,280.1992,1994.0
2024-11-07 13:45:00,284.95,285.04,284.66,284.89,4350.0,280.1992,280.2877,279.9141,280.1402,4350.0
2024-11-07 13:50:00,284.89,285.03,284.84,284.91,5310.0,280.1402,280.2779,280.0911,280.1599,5310.0
2024-11-07 13:55:00,285.0,285.08,284.76,284.89,6146.0,280.2484,280.3271,280.0124,280.1402,6146.0
2024-11-07 14:00:00,284.88,285.35,284.54,284.86,6816.0,280.1304,280.5926,279.7961,280.1107,6816.0
2024-11-07 14:05:00,284.84,285.0,284.34,284.49,11399.0,280.0911,280.2484,279.5994,279.7469,11399.0
2024-11-07 14:10:00,284.4,284.6,284.17,284.27,2796.0,279.6584,279.8551,279.4322,279.5306,2796.0
2024-11-07 14:15:00,284.27,284.47,284.17,284.46,2835.0,279.5306,279.7272,279.4322,279.7174,2835.0
2024-11-07 14:20:00,284.4,284.43,284.16,284.25,4215.0,279.6584,279.6879,279.4224,279.5109,4215.0
2024-11-07 14:25:00,284.23,284.38,283.93,283.96,5666.0,279.4912,279.6387,279.1962,279.2257,5666.0
2024-11-07 14:30:00,283.86,284.11,283.85,284.03,2750.0,279.1274,279.3732,279.1176,279.2946,2750.0
2024-11-07 14:35:00,284.16,284.16,283.75,283.77,2907.0,279.4224,279.4224,279.0192,279.0389,2907.0
2024-11-07 14:40:00,283.68,283.87,283.14,283.74,5582.0,278.9504,279.1372,278.4194,279.0094,5582.0
2024-11-07 14:45:00,283.95,284.27,283.71,284.24,9235.0,279.2159,279.5306,278.9799,279.5011,9235.0
2024-11-07 14:50:00,284.12,284.32,283.9,283.9,4144.0,279.3831,279.5797,279.1667,279.1667,4144.0
2024-11-07 14:55:00,283.99,284.61,283.99,284.61,13447.0,279.2552,279.8649,279.2552,279.8649,13447.0
2024-11-07 15:00:00,284.68,284.68,284.13,284.18,6762.0,279.9337,279.9337,279.3929,279.4421,6762.0
2024-11-07 15:05:00,284.17,284.47,284.15,284.29,7772.0,279.4322,279.7272,279.4126,279.5502,7772.0
2024-11-07 15:10:00,284.28,284.55,284.26,284.41,9070.0,279.5404,279.8059,279.5207,279.6682,9070.0
2024-11-07 15:15:00,284.39,284.44,284.18,284.24,5322.0,279.6486,279.6977,279.4421,279.5011,5322.0
2024-11-07 15:20:00,284.22,284.32,283.91,284.31,6697.0,279.4814,279.5797,279.1766,279.5699,6697.0
2024-11-07 15:25:00,284.36,284.36,284.02,284.15,3831.0,279.6191,279.6191,279.2847,279.4126,3831.0
2024-11-07 15:30:00,284.17,284.35,284.01,284.31,11816.0,279.4322,279.6092,279.2749,279.5699,11816.0
2024-11-07 15:35:00,284.31,284.48,284.06,284.08,11638.0,279.5699,279.7371,279.3241,279.3437,11638.0
2024-11-07 15:40:00,284.08,284.34,283.98,284.04,19619.0,279.3437,279.5994,279.2454,279.3044,19619.0
2024-11-07 15:45:00,284.03,284.16,283.44,283.49,22274.0,279.2946,279.4224,278.7144,278.7636,22274.0
2024-11-07 15:50:00,283.48,283.7,283.17,283.55,30570.0,278.7537,278.9701,278.4489,278.8226,30570.0
2024-11-07 15:55:00,283.59,283.63,283.04,283.32,73836.0,278.8619,278.9012,278.3211,278.5964,73836.0
2024-11-08 09:30:00,283.78,283.98,283.0,283.2,31584.0,279.0487,279.2454,278.2817,278.4784,31584.0
2024-11-08 09:35:00,284.19,284.19,282.86,283.06,4674.0,279.4519,279.4519,278.1441,278.3407,4674.0
2024-11-08 09:40:00,283.09,284.02,282.92,284.02,1588.0,278.3702,279.2847,278.2031,279.2847,1588.0
2024-11-08 09:45:00,284.3,285.33,284.07,285.09,8392.0,279.5601,280.5729,279.3339,280.3369,8392.0
2024-11-08 09:50:00,285.22,285.78,285.05,285.44,17051.0,280.4647,281.0154,280.2976,280.6811,17051.0
2024-11-08 09:55:00,285.74,286.15,285.44,285.71,25832.0,280.9761,281.3792,280.6811,280.9466,25832.0
2024-11-08 10:00:00,285.68,285.89,284.98,285.13,20942.0,280.9171,281.1236,280.2287,280.3762,20942.0
2024-11-08 10:05:00,284.86,285.82,284.83,285.81,13638.0,280.1107,281.0547,280.0812,281.0449,13638.0
2024-11-08 10:10:00,286.08,286.35,285.41,285.65,14840.0,281.3104,281.5759,280.6516,280.8876,14840.0
2024-11-08 10:15:00,285.59,286.1,285.13,285.47,11476.0,280.8286,281.3301,280.3762,280.7106,11476.0
2024-11-08 10:20:00,285.24,286.37,285.23,286.23,3400.0,280.4844,281.5956,280.4746,281.4579,3400.0
2024-11-08 10:25:00,286.21,286.55,286.09,286.5,8508.0,281.4382,281.7726,281.3202,281.7234,8508.0
2024-11-08 10:30:00,286.61,287.37,286.44,287.13,11676.0,281.8316,282.5789,281.6644,282.3429,11676.0
2024-11-08 10:35:00,287.24,287.5,286.95,287.5,11758.0,282.451,282.7067,282.1659,282.7067,11758.0
2024-11-08 10:40:00,287.5,287.68,287.17,287.38,10735.0,282.7067,282.8837,282.3822,282.5887,10735.0
2024-11-08 10:45:00,287.37,287.52,286.8,286.97,12351.0,282.5789,282.7264,282.0184,282.1855,12351.0
2024-11-08 10:50:00,287.0,287.28,286.95,287.12,4499.0,282.215,282.4904,282.1659,282.333,4499.0
2024-11-08 10:55:00,287.12,287.51,287.07,287.07,6443.0,282.333,282.7165,282.2839,282.2839,6443.0
2024-11-08 11:00:00,287.2,287.61,287.2,287.53,3879.0,282.4117,282.8149,282.4117,282.7362,3879.0
2024-11-08 11:05:00,287.53,287.97,287.47,287.88,13920.0,282.7362,283.1689,282.6772,283.0804,13920.0
2024-11-08 11:10:00,287.9,288.31,287.9,288.04,6112.0,283.1,283.5032,283.1,283.2377,6112.0
2024-11-08 11:15:00,287.94,287.97,287.62,287.62,6325.0,283.1394,283.1689,282.8247,282.8247,6325.0
2024-11-08 11:20:00,287.46,287.75,287.46,287.64,4563.0,282.6674,282.9525,282.6674,282.8444,4563.0
2024-11-08 11:25:00,287.64,287.64,287.17,287.54,8515.0,282.8444,282.8444,282.3822,282.746,8515.0
2024-11-08 11:30:00,287.53,288.14,287.19,287.2,32594.0,282.7362,283.336,282.4019,282.4117,32594.0
2024-11-08 11:35:00,287.26,287.65,286.95,287.4,18659.0,282.4707,282.8542,282.1659,282.6084,18659.0
2024-11-08 11:40:00,287.43,287.43,287.0,287.28,11679.0,282.6379,282.6379,282.215,282.4904,11679.0
2024-11-08 11:45:00,287.28,287.64,287.17,287.64,14608.0,282.4904,282.8444,282.3822,282.8444,14608.0
2024-11-08 11:50:00,287.65,287.77,287.56,287.77,5171.0,282.8542,282.9722,282.7657,282.9722,5171.0
2024-11-08 11:55:00,287.76,287.77,287.29,287.54,11390.0,282.9624,282.9722,282.5002,282.746,11390.0
2024-11-08 12:00:00,287.49,287.82,287.42,287.79,10698.0,282.6969,283.0214,282.628,282.9919,10698.0
2024-11-08 12:05:00,287.71,288.0,287.61,288.0,8849.0,282.9132,283.1984,282.8149,283.1984,8849.0
2024-11-08 12:10:00,288.13,288.61,288.01,288.57,6456.0,283.3262,283.7982,283.2082,283.7589,6456.0
2024-11-08 12:15:00,288.63,288.76,288.19,288.76,9886.0,283.8179,283.9457,283.3852,283.9457,9886.0
2024-11-08 12:20:00,288.77,288.77,288.46,288.77,5979.0,283.9555,283.9555,283.6507,283.9555,5979.0
2024-11-08 12:25:00,288.65,288.97,288.65,288.94,6811.0,283.8375,284.1522,283.8375,284.1227,6811.0
2024-11-08 12:30:00,288.96,289.1,288.74,288.8,10603.0,284.1424,284.28,283.926,283.985,10603.0
2024-11-08 12:35:00,288.72,288.96,288.67,288.77,4796.0,283.9064,284.1424,283.8572,283.9555,4796.0
2024-11-08 12:40:00,288.71,288.81,288.45,288.5,7835.0,283.8965,283.9949,283.6409,283.69,7835.0
2024-11-08 12:45:00,288.52,288.93,288.51,288.86,3389.0,283.7097,284.1129,283.6999,284.044,3389.0
2024-11-08 12:50:00,288.99,289.07,288.42,288.51,13331.0,284.1719,284.2505,283.6114,283.6999,13331.0
2024-11-08 12:55:00,288.42,288.57,288.37,288.48,8459.0,283.6114,283.7589,283.5622,283.6704,8459.0
2024-11-08 13:00:00,288.42,288.66,288.2,288.3,15554.0,283.6114,283.8474,283.395,283.4934,15554.0
2024-11-08 13:05:00,288.34,288.4,288.0,288.2,5856.0,283.5327,283.5917,283.1984,283.395,5856.0
2024-11-08 13:10:00,288.04,288.07,287.67,287.67,6854.0,283.2377,283.2672,282.8739,282.8739,6854.0
2024-11-08 13:15:00,287.78,288.06,287.24,287.41,33978.0,282.982,283.2574,282.451,282.6182,33978.0
2024-11-08 13:20:00,287.41,287.9,287.34,287.53,16891.0,282.6182,283.1,282.5494,282.7362,16891.0
2024-11-08 13:25:00,287.47,287.61,287.31,287.51,2323.0,282.6772,282.8149,282.5199,282.7165,2323.0
2024-11-08 13:30:00,287.41,287.45,287.0,287.12,9355.0,282.6182,282.6575,282.215,282.333,9355.0
2024-11-08 13:35:00,287.0,287.05,286.8,286.99,3714.0,282.215,282.2642,282.0184,282.2052,3714.0
2024-11-08 13:40:00,287.0,287.06,286.36,286.44,20962.0,282.215,282.274,281.5857,281.6644,20962.0
2024-11-08 13:45:00,286.38,286.79,286.25,286.78,5115.0,281.6054,282.0085,281.4776,281.9987,5115.0
2024-11-08 13:50:00,286.82,286.83,286.66,286.66,1958.0,282.038,282.0479,281.8807,281.8807,1958.0
2024-11-08 13:55:00,286.7,286.96,286.65,286.91,12899.0,281.92,282.1757,281.8709,282.1265,12899.0
2024-11-08 14:00:00,286.88,287.12,286.71,287.06,6140.0,282.097,282.333,281.9299,282.274,6140.0
2024-11-08 14:05:00,287.07,287.69,287.06,287.09,9507.0,282.2839,282.8935,282.274,282.3035,9507.0
2024-11-08 14:10:00,287.21,287.76,287.14,287.44,4236.0,282.4215,282.9624,282.3527,282.6477,4236.0
2024-11-08 14:15:00,287.42,287.45,287.16,287.16,2913.0,282.628,282.6575,282.3724,282.3724,2913.0
2024-11-08 14:20:00,287.13,287.23,286.93,287.11,1917.0,282.3429,282.4412,282.1462,282.3232,1917.0
2024-11-08 14:25:00,287.11,287.42,287.11,287.25,5007.0,282.3232,282.628,282.3232,282.4609,5007.0
2024-11-08 14:30:00,287.33,287.68,287.09,287.67,7450.0,282.5395,282.8837,282.3035,282.8739,7450.0
2024-11-08 14:35:00,287.67,287.89,287.66,287.74,3659.0,282.8739,283.0902,282.864,282.9427,3659.0
2024-11-08 14:40:00,287.86,288.03,287.71,288.03,5248.0,283.0607,283.2279,282.9132,283.2279,5248.0
2024-11-08 14:45:00,287.94,287.94,286.74,287.09,8253.0,283.1394,283.1394,281.9594,282.3035,8253.0
2024-11-08 14:50:00,287.01,287.37,287.0,287.23,14375.0,282.2249,282.5789,282.215,282.4412,14375.0
2024-11-08 14:55:00,287.26,287.3,286.89,286.89,6551.0,282.4707,282.51,282.1069,282.1069,6551.0
2024-11-08 15:00:00,286.83,287.01,286.57,286.66,12838.0,282.0479,282.2249,281.7922,281.8807,12838.0
2024-11-08 15:05:00,286.63,286.73,286.37,286.38,9989.0,281.8512,281.9495,281.5956,281.6054,9989.0
2024-11-08 15:10:00,286.25,286.31,285.44,285.9,26885.0,281.4776,281.5366,280.6811,281.1334,26885.0
2024-11-08 15:15:00,286.01,286.05,285.4,285.41,23390.0,281.2416,281.2809,280.6417,280.6516,23390.0
2024-11-08 15:20:00,285.53,285.67,285.19,285.36,15198.0,280.7696,280.9072,280.4352,280.6024,15198.0
2024-11-08 15:25:00,285.3,285.47,284.94,284.97,11941.0,280.5434,280.7106,280.1894,280.2189,11941.0
2024-11-08 15:30:00,285.01,285.19,284.91,284.91,10586.0,280.2582,280.4352,280.1599,280.1599,10586.0
2024-11-08 15:35:00,285.01,285.33,284.86,285.23,9448.0,280.2582,280.5729,280.1107,280.4746,9448.0
2024-11-08 15:40:00,285.29,285.3,285.05,285.25,12458.0,280.5336,280.5434,280.2976,280.4942,12458.0
2024-11-08 15:45:00,285.26,285.65,285.2,285.37,17441.0,280.5041,280.8876,280.4451,280.6122,17441.0
2024-11-08 15:50:00,285.37,285.57,285.29,285.54,28175.0,280.6122,280.8089,280.5336,280.7794,28175.0
2024-11-08 15:55:00,285.48,286.72,285.32,286.29,56149.0,280.7204,281.9397,280.5631,281.5169,56149.0
2024-11-11 09:30:00,288.7,290.5,288.7,289.87,25048.0,283.8867,285.6567,283.8867,285.0372,25048.0
2024-11-11 09:35:00,289.87,290.5,289.49,290.33,7088.0,285.0372,285.6567,284.6635,285.4895,7088.0
2024-11-11 09:40:00,290.53,290.9,290.16,290.38,9824.0,285.6862,286.05,285.3224,285.5387,9824.0
2024-11-11 09:45:00,290.28,290.4,290.0,290.16,6796.0,285.4404,285.5584,285.165,285.3224,6796.0
2024-11-11 09:50:00,290.31,291.42,290.15,291.27,16487.0,285.4699,286.5614,285.3125,286.4139,16487.0
2024-11-11 09:55:00,291.3,291.58,291.08,291.43,11603.0,286.4434,286.7187,286.227,286.5712,11603.0
2024-11-11 10:00:00,291.44,292.31,291.31,292.25,11494.0,286.581,287.4365,286.4532,287.3775,11494.0
2024-11-11 10:05:00,292.24,292.27,291.53,291.88,14125.0,287.3677,287.3972,286.6695,287.0137,14125.0
2024-11-11 10:10:00,291.97,292.59,291.73,292.47,23324.0,287.1022,287.7119,286.8662,287.5939,23324.0
2024-11-11 10:15:00,292.47,292.57,292.12,292.25,11269.0,287.5939,287.6922,287.2497,287.3775,11269.0
2024-11-11 10:20:00,292.19,292.67,292.1,292.56,13488.0,287.3185,287.7905,287.23,287.6824,13488.0
2024-11-11 10:25:00,292.56,292.63,291.67,291.73,11659.0,287.6824,287.7512,286.8072,286.8662,11659.0
2024-11-11 10:30:00,291.77,291.82,291.07,291.07,8138.0,286.9055,286.9547,286.2172,286.2172,8138.0
2024-11-11 10:35:00,291.07,291.66,290.82,291.51,19847.0,286.2172,286.7974,285.9714,286.6499,19847.0
2024-11-11 10:40:00,291.52,291.96,291.37,291.87,7424.0,286.6597,287.0924,286.5122,287.0039,7424.0
2024-11-11 10:45:00,291.9,292.45,291.72,292.43,8131.0,287.0334,287.5742,286.8564,287.5545,8131.0
2024-11-11 10:50:00,292.31,292.56,292.07,292.55,7722.0,287.4365,287.6824,287.2005,287.6725,7722.0
2024-11-11 10:55:00,292.4,292.74,292.4,292.63,4640.0,287.525,287.8593,287.525,287.7512,4640.0
2024-11-11 11:00:00,292.58,292.72,291.73,291.81,8782.0,287.702,287.8397,286.8662,286.9449,8782.0
2024-11-11 11:05:00,291.79,292.06,291.5,291.94,5088.0,286.9252,287.1907,286.64,287.0727,5088.0
2024-11-11 11:10:00,291.92,291.92,291.54,291.6,3302.0,287.053,287.053,286.6794,286.7384,3302.0
2024-11-11 11:15:00,291.69,292.08,291.62,291.62,6031.0,286.8269,287.2104,286.758,286.758,6031.0
2024-11-11 11:20:00,291.63,291.63,291.26,291.61,3630.0,286.7679,286.7679,286.404,286.7482,3630.0
2024-11-11 11:25:00,291.7,291.79,291.38,291.38,3981.0,286.8367,286.9252,286.522,286.522,3981.0
2024-11-11 11:30:00,291.34,291.92,291.25,291.89,9881.0,286.4827,287.053,286.3942,287.0235,9881.0
2024-11-11 11:35:00,291.92,292.38,291.79,292.16,30384.0,287.053,287.5054,286.9252,287.289,30384.0
2024-11-11 11:40:00,292.23,292.63,292.2,292.54,6295.0,287.3579,287.7512,287.3284,287.6627,6295.0
2024-11-11 11:45:00,292.46,292.51,292.32,292.36,3009.0,287.584,287.6332,287.4464,287.4857,3009.0
2024-11-11 11:50:00,292.42,292.67,292.31,292.31,2883.0,287.5447,287.7905,287.4365,287.4365,2883.0
2024-11-11 11:55:00,292.31,292.54,292.21,292.46,4207.0,287.4365,287.6627,287.3382,287.584,4207.0
2024-11-11 12:00:00,292.5,292.84,292.41,292.82,5382.0,287.6234,287.9577,287.5349,287.938,5382.0
2024-11-11 12:05:00,292.86,292.95,292.73,292.95,4161.0,287.9773,288.0658,287.8495,288.0658,4161.0
2024-11-11 12:10:00,292.9,293.37,292.88,293.31,10013.0,288.0167,288.4788,287.997,288.4198,10013.0
2024-11-11 12:15:00,293.31,293.36,293.14,293.2,7975.0,288.4198,288.469,288.2527,288.3117,7975.0
2024-11-11 12:20:00,293.2,293.4,293.09,293.18,6927.0,288.3117,288.5083,288.2035,288.292,6927.0
2024-11-11 12:25:00,293.15,293.45,293.09,293.21,22635.0,288.2625,288.5575,288.2035,288.3215,22635.0
2024-11-11 12:30:00,293.11,293.2,292.56,292.95,10258.0,288.2232,288.3117,287.6824,288.0658,10258.0
2024-11-11 12:35:00,292.99,292.99,292.5,292.85,5485.0,288.1052,288.1052,287.6234,287.9675,5485.0
2024-11-11 12:40:00,292.84,293.05,292.78,292.94,4514.0,287.9577,288.1642,287.8987,288.056,4514.0
2024-11-11 12:45:00,293.05,293.06,292.8,293.06,3569.0,288.1642,288.174,287.9183,288.174,3569.0
2024-11-11 12:50:00,293.03,293.2,292.89,292.89,4498.0,288.1445,288.3117,288.0068,288.0068,4498.0
2024-11-11 12:55:00,292.88,293.07,292.83,292.85,5679.0,287.997,288.1838,287.9478,287.9675,5679.0
2024-11-11 13:00:00,292.87,292.88,292.36,292.38,9079.0,287.9872,287.997,287.4857,287.5054,9079.0
2024-11-11 13:05:00,292.28,292.74,291.94,292.59,13704.0,287.407,287.8593,287.0727,287.7119,13704.0
2024-11-11 13:10:00,292.65,292.65,291.99,292.13,10197.0,287.7708,287.7708,287.1219,287.2595,10197.0
2024-11-11 13:15:00,292.12,292.29,291.96,292.0,8806.0,287.2497,287.4169,287.0924,287.1317,8806.0
2024-11-11 13:20:00,292.0,292.0,291.38,291.49,3100.0,287.1317,287.1317,286.522,286.6302,3100.0
2024-11-11 13:25:00,291.49,291.65,291.37,291.56,6367.0,286.6302,286.7875,286.5122,286.699,6367.0
2024-11-11 13:30:00,291.56,291.56,290.99,291.02,6587.0,286.699,286.699,286.1385,286.168,6587.0
2024-11-11 13:35:00,291.04,291.27,291.02,291.23,2766.0,286.1877,286.4139,286.168,286.3745,2766.0
2024-11-11 13:40:00,291.15,291.15,290.78,291.0,5359.0,286.2959,286.2959,285.932,286.1484,5359.0
2024-11-11 13:45:00,290.91,290.93,290.43,290.43,3762.0,286.0599,286.0795,285.5879,285.5879,3762.0
2024-11-11 13:50:00,290.42,290.76,290.28,290.75,6091.0,285.578,285.9124,285.4404,285.9025,6091.0
2024-11-11 13:55:00,290.64,290.74,290.51,290.51,4789.0,285.7944,285.8927,285.6665,285.6665,4789.0
2024-11-11 14:00:00,290.65,290.69,290.15,290.24,9694.0,285.8042,285.8435,285.3125,285.401,9694.0
2024-11-11 14:05:00,290.19,290.45,290.19,290.38,4414.0,285.3519,285.6075,285.3519,285.5387,4414.0
2024-11-11 14:10:00,290.38,290.38,289.67,289.71,23410.0,285.5387,285.5387,284.8405,284.8799,23410.0
2024-11-11 14:15:00,289.71,289.83,289.47,289.57,19213.0,284.8799,284.9979,284.6439,284.7422,19213.0
2024-11-11 14:20:00,289.54,289.86,289.2,289.57,26715.0,284.7127,285.0274,284.3784,284.7422,26715.0
2024-11-11 14:25:00,289.57,289.75,289.44,289.45,8497.0,284.7422,284.9192,284.6144,284.6242,8497.0
2024-11-11 14:30:00,289.49,289.71,289.49,289.64,11539.0,284.6635,284.8799,284.6635,284.811,11539.0
2024-11-11 14:35:00,289.75,289.92,289.62,289.91,4776.0,284.9192,285.0864,284.7914,285.0765,4776.0
2024-11-11 14:40:00,289.91,289.93,289.61,289.84,5023.0,285.0765,285.0962,284.7815,285.0077,5023.0
2024-11-11 14:45:00,290.13,290.34,289.98,290.29,7142.0,285.2929,285.4994,285.1454,285.4502,7142.0
2024-11-11 14:50:00,290.2,290.23,290.04,290.12,2886.0,285.3617,285.3912,285.2044,285.283,2886.0
2024-11-11 14:55:00,290.16,290.16,289.92,289.92,7650.0,285.3224,285.3224,285.0864,285.0864,7650.0
2024-11-11 15:00:00,289.98,290.01,289.89,289.9,3624.0,285.1454,285.1749,285.0569,285.0667,3624.0
2024-11-11 15:05:00,289.9,290.01,289.72,290.0,5130.0,285.0667,285.1749,284.8897,285.165,5130.0
2024-11-11 15:10:00,290.01,290.22,289.78,289.78,6554.0,285.1749,285.3814,284.9487,284.9487,6554.0
2024-11-11 15:15:00,289.74,289.97,289.63,289.96,7749.0,284.9094,285.1355,284.8012,285.1257,7749.0
2024-11-11 15:20:00,289.93,289.99,289.86,289.95,4501.0,285.0962,285.1552,285.0274,285.1159,4501.0
2024-11-11 15:25:00,289.95,290.14,289.91,290.08,12442.0,285.1159,285.3027,285.0765,285.2437,12442.0
2024-11-11 15:30:00,290.05,290.05,289.72,290.0,9255.0,285.2142,285.2142,284.8897,285.165,9255.0
2024-11-11 15:35:00,290.0,290.02,289.74,289.88,12635.0,285.165,285.1847,284.9094,285.047,12635.0
2024-11-11 15:40:00,289.92,290.19,289.69,289.69,12671.0,285.0864,285.3519,284.8602,284.8602,12671.0
2024-11-11 15:45:00,289.7,289.92,289.61,289.75,9476.0,284.87,285.0864,284.7815,284.9192,9476.0
2024-11-11 15:50:00,289.75,290.11,289.65,290.03,14112.0,284.9192,285.2732,284.8209,285.1945,14112.0
2024-11-11 15:55:00,290.04,290.35,289.23,289.85,110816.0,285.2044,285.5092,284.4079,285.0175,110816.0
2024-11-12 09:30:00,289.71,291.27,289.25,290.73,14459.0,284.8799,286.4139,284.4275,285.8829,14459.0
2024-11-12 09:35:00,290.87,290.92,289.97,290.77,5287.0,286.0205,286.0697,285.1355,285.9222,5287.0
2024-11-12 09:40:00,290.3,290.32,289.44,289.58,8105.0,285.46,285.4797,284.6144,284.752,8105.0
2024-11-12 09:45:00,290.09,290.19,289.65,289.93,8544.0,285.2535,285.3519,284.8209,285.0962,8544.0
2024-11-12 09:50:00,289.92,290.59,289.61,290.31,9799.0,285.0864,285.7452,284.7815,285.4699,9799.0
2024-11-12 09:55:00,290.21,290.59,289.8,289.94,6136.0,285.3715,285.7452,284.9684,285.106,6136.0
2024-11-12 10:00:00,289.79,290.05,288.97,288.98,7264.0,284.9585,285.2142,284.1522,284.162,7264.0
2024-11-12 10:05:00,289.06,289.23,288.18,288.18,38594.0,284.2407,284.4079,283.3754,283.3754,38594.0
2024-11-12 10:10:00,288.35,288.49,287.68,287.88,4635.0,283.5425,283.6802,282.8837,283.0804,4635.0
2024-11-12 10:15:00,287.81,287.94,286.93,287.52,5396.0,283.0115,283.1394,282.1462,282.7264,5396.0
2024-11-12 10:20:00,287.52,287.52,287.06,287.41,2520.0,282.7264,282.7264,282.274,282.6182,2520.0
2024-11-12 10:25:00,287.39,287.72,287.39,287.72,4496.0,282.5985,282.923,282.5985,282.923,4496.0
2024-11-12 10:30:00,287.6,287.75,287.47,287.71,3745.0,282.805,282.9525,282.6772,282.9132,3745.0
2024-11-12 10:35:00,287.4,288.95,287.4,288.69,9479.0,282.6084,284.1325,282.6084,283.8769,9479.0
2024-11-12 10:40:00,288.69,288.95,287.7,287.97,6440.0,283.8769,284.1325,282.9034,283.1689,6440.0
2024-11-12 10:45:00,287.97,288.03,287.78,287.94,5406.0,283.1689,283.2279,282.982,283.1394,5406.0
2024-11-12 10:50:00,287.8,287.99,287.49,287.76,5107.0,283.0017,283.1885,282.6969,282.9624,5107.0
2024-11-12 10:55:00,287.77,287.96,287.61,287.61,3123.0,282.9722,283.159,282.8149,282.8149,3123.0
2024-11-12 11:00:00,287.72,287.78,287.13,287.25,5582.0,282.923,282.982,282.3429,282.4609,5582.0
2024-11-12 11:05:00,287.19,287.37,286.68,286.7,22976.0,282.4019,282.5789,281.9004,281.92,22976.0
2024-11-12 11:10:00,286.73,287.02,286.61,286.82,6515.0,281.9495,282.2347,281.8316,282.038,6515.0
2024-11-12 11:15:00,286.66,286.66,286.08,286.41,4204.0,281.8807,281.8807,281.3104,281.6349,4204.0
2024-11-12 11:20:00,286.48,286.51,286.08,286.51,2534.0,281.7037,281.7332,281.3104,281.7332,2534.0
2024-11-12 11:25:00,286.32,286.77,286.32,286.39,4353.0,281.5464,281.9889,281.5464,281.6152,4353.0
2024-11-12 11:30:00,286.37,286.37,286.14,286.14,5007.0,281.5956,281.5956,281.3694,281.3694,5007.0
2024-11-12 11:35:00,286.13,286.33,285.53,285.53,8610.0,281.3596,281.5562,280.7696,280.7696,8610.0
2024-11-12 11:40:00,285.65,285.83,285.42,285.43,3768.0,280.8876,281.0646,280.6614,280.6712,3768.0
2024-11-12 11:45:00,285.58,285.94,285.43,285.81,16347.0,280.8187,281.1727,280.6712,281.0449,16347.0
2024-11-12 11:50:00,285.93,286.28,285.84,286.09,8438.0,281.1629,281.5071,281.0744,281.3202,8438.0
2024-11-12 11:55:00,286.09,286.16,285.75,285.79,1860.0,281.3202,281.3891,280.9859,281.0252,1860.0
2024-11-12 12:00:00,285.9,285.93,285.5,285.8,7013.0,281.1334,281.1629,280.7401,281.0351,7013.0
2024-11-12 12:05:00,285.93,286.13,285.87,285.87,4624.0,281.1629,281.3596,281.1039,281.1039,4624.0
2024-11-12 12:10:00,285.86,286.39,285.85,286.26,7401.0,281.0941,281.6152,281.0842,281.4874,7401.0
2024-11-12 12:15:00,286.37,286.4,286.12,286.16,5257.0,281.5956,281.6251,281.3497,281.3891,5257.0
2024-11-12 12:20:00,286.06,286.06,285.72,286.04,2536.0,281.2907,281.2907,280.9564,281.2711,2536.0
2024-11-12 12:25:00,285.91,286.26,285.89,286.26,2208.0,281.1432,281.4874,281.1236,281.4874,2208.0
2024-11-12 12:30:00,286.26,286.29,286.1,286.2,1608.0,281.4874,281.5169,281.3301,281.4284,1608.0
2024-11-12 12:35:00,286.2,286.26,285.95,285.95,3529.0,281.4284,281.4874,281.1826,281.1826,3529.0
2024-11-12 12:40:00,285.92,286.13,285.75,286.11,6427.0,281.1531,281.3596,280.9859,281.3399,6427.0
2024-11-12 12:45:00,286.12,286.15,285.99,285.99,3341.0,281.3497,281.3792,281.2219,281.2219,3341.0
2024-11-12 12:50:00,286.05,286.35,286.04,286.24,1680.0,281.2809,281.5759,281.2711,281.4677,1680.0
2024-11-12 12:55:00,286.31,286.32,285.95,285.95,1992.0,281.5366,281.5464,281.1826,281.1826,1992.0
2024-11-12 13:00:00,285.96,286.34,285.93,286.2,1810.0,281.1924,281.5661,281.1629,281.4284,1810.0
2024-11-12 13:05:00,286.34,286.35,286.06,286.21,605.0,281.5661,281.5759,281.2907,281.4382,605.0
2024-11-12 13:10:00,286.23,286.43,286.2,286.32,1212.0,281.4579,281.6546,281.4284,281.5464,1212.0
2024-11-12 13:15:00,286.32,286.68,286.32,286.63,1000.0,281.5464,281.9004,281.5464,281.8512,1000.0
2024-11-12 13:20:00,286.78,286.87,286.46,286.63,7816.0,281.9987,282.0872,281.6841,281.8512,7816.0
2024-11-12 13:25:00,286.67,286.73,286.35,286.54,2122.0,281.8906,281.9495,281.5759,281.7627,2122.0
2024-11-12 13:30:00,286.73,286.73,286.16,286.32,5292.0,281.9495,281.9495,281.3891,281.5464,5292.0
2024-11-12 13:35:00,286.37,286.6,286.32,286.42,2417.0,281.5956,281.8217,281.5464,281.6447,2417.0
2024-11-12 13:40:00,286.41,286.67,286.33,286.6,29390.0,281.6349,281.8906,281.5562,281.8217,29390.0
2024-11-12 13:45:00,286.62,287.04,286.61,287.03,2500.0,281.8414,282.2544,281.8316,282.2445,2500.0
2024-11-12 13:50:00,287.03,287.13,286.66,286.79,6488.0,282.2445,282.3429,281.8807,282.0085,6488.0
2024-11-12 13:55:00,286.87,287.56,286.78,287.56,4890.0,282.0872,282.7657,281.9987,282.7657,4890.0
2024-11-12 14:00:00,287.55,287.55,287.47,287.48,1201.0,282.7559,282.7559,282.6772,282.687,1201.0
2024-11-12 14:05:00,287.48,287.6,287.31,287.43,4208.0,282.687,282.805,282.5199,282.6379,4208.0
2024-11-12 14:10:00,287.55,287.71,287.43,287.6,2959.0,282.7559,282.9132,282.6379,282.805,2959.0
2024-11-12 14:15:00,287.7,287.79,287.47,287.56,4154.0,282.9034,282.9919,282.6772,282.7657,4154.0
2024-11-12 14:20:00,287.5,287.64,287.36,287.5,1845.0,282.7067,282.8444,282.569,282.7067,1845.0
2024-11-12 14:25:00,287.39,287.46,287.33,287.44,2794.0,282.5985,282.6674,282.5395,282.6477,2794.0
2024-11-12 14:30:00,287.35,287.55,287.28,287.36,3815.0,282.5592,282.7559,282.4904,282.569,3815.0
2024-11-12 14:35:00,287.4,287.55,287.22,287.46,2488.0,282.6084,282.7559,282.4314,282.6674,2488.0
2024-11-12 14:40:00,287.46,287.92,287.46,287.74,3132.0,282.6674,283.1197,282.6674,282.9427,3132.0
2024-11-12 14:45:00,287.73,287.85,287.55,287.55,4348.0,282.9329,283.0509,282.7559,282.7559,4348.0
2024-11-12 14:50:00,287.55,287.58,287.34,287.35,2227.0,282.7559,282.7854,282.5494,282.5592,2227.0
2024-11-12 14:55:00,287.4,287.76,287.34,287.74,5788.0,282.6084,282.9624,282.5494,282.9427,5788.0
2024-11-12 15:00:00,287.63,287.75,287.57,287.74,3800.0,282.8345,282.9525,282.7755,282.9427,3800.0
2024-11-12 15:05:00,287.67,287.77,287.51,287.51,3658.0,282.8739,282.9722,282.7165,282.7165,3658.0
2024-11-12 15:10:00,287.59,287.59,287.44,287.57,3331.0,282.7952,282.7952,282.6477,282.7755,3331.0
2024-11-12 15:15:00,287.53,287.66,287.34,287.65,4220.0,282.7362,282.864,282.5494,282.8542,4220.0
2024-11-12 15:20:00,287.7,287.88,287.65,287.73,3157.0,282.9034,283.0804,282.8542,282.9329,3157.0
2024-11-12 15:25:00,287.67,287.84,287.57,287.83,7473.0,282.8739,283.041,282.7755,283.0312,7473.0
2024-11-12 15:30:00,287.87,287.99,287.82,287.9,4400.0,283.0705,283.1885,283.0214,283.1,4400.0
2024-11-12 15:35:00,287.96,288.02,287.76,287.84,13017.0,283.159,283.218,282.9624,283.041,13017.0
2024-11-12 15:40:00,287.9,288.0,287.59,287.75,11056.0,283.1,283.1984,282.7952,282.9525,11056.0
2024-11-12 15:45:00,287.75,287.89,287.62,287.79,7535.0,282.9525,283.0902,282.8247,282.9919,7535.0
2024-11-12 15:50:00,287.63,287.63,287.14,287.45,13341.0,282.8345,282.8345,282.3527,282.6575,13341.0
2024-11-12 15:55:00,287.48,287.57,287.27,287.36,48351.0,282.687,282.7755,282.4805,282.569,48351.0
2024-11-13 09:30:00,287.38,289.42,287.38,289.06,28429.0,282.5887,284.5947,282.5887,284.2407,28429.0
2024-11-13 09:35:00,289.06,289.97,288.55,289.73,23607.0,284.2407,285.1355,283.7392,284.8995,23607.0
2024-11-13 09:40:00,289.71,290.36,288.95,290.17,24038.0,284.8799,285.519,284.1325,285.3322,24038.0
2024-11-13 09:45:00,290.3,291.0,289.27,289.55,15666.0,285.46,286.1484,284.4472,284.7225,15666.0
2024-11-13 09:50:00,289.71,289.71,289.07,289.61,11094.0,284.8799,284.8799,284.2505,284.7815,11094.0
2024-11-13 09:55:00,289.61,290.15,289.3,290.0,8693.0,284.7815,285.3125,284.4767,285.165,8693.0
2024-11-13 10:00:00,290.1,290.34,289.8,289.86,7433.0,285.2634,285.4994,284.9684,285.0274,7433.0
2024-11-13 10:05:00,289.85,290.25,289.6,290.25,18154.0,285.0175,285.4109,284.7717,285.4109,18154.0
2024-11-13 10:10:00,290.49,291.11,290.48,291.01,15278.0,285.6469,286.2565,285.637,286.1582,15278.0
2024-11-13 10:15:00,291.0,291.76,290.78,291.76,42160.0,286.1484,286.8957,285.932,286.8957,42160.0
2024-11-13 10:20:00,291.75,292.44,291.4,292.31,16743.0,286.8859,287.5644,286.5417,287.4365,16743.0
2024-11-13 10:25:00,292.3,292.37,291.86,292.32,10264.0,287.4267,287.4955,286.994,287.4464,10264.0
2024-11-13 10:30:00,292.32,292.94,292.05,292.88,5856.0,287.4464,288.056,287.1809,287.997,5856.0
2024-11-13 10:35:00,292.88,293.13,292.47,292.76,20186.0,287.997,288.2428,287.5939,287.879,20186.0
2024-11-13 10:40:00,292.88,293.25,292.57,293.13,8907.0,287.997,288.3608,287.6922,288.2428,8907.0
2024-11-13 10:45:00,293.16,293.16,292.82,293.0,6509.0,288.2723,288.2723,287.938,288.115,6509.0
2024-11-13 10:50:00,293.0,293.0,292.41,292.74,4020.0,288.115,288.115,287.5349,287.8593,4020.0
2024-11-13 10:55:00,292.7,292.89,292.4,292.56,4426.0,287.82,288.0068,287.525,287.6824,4426.0
2024-11-13 11:00:00,292.66,292.92,292.16,292.79,7847.0,287.7807,288.0363,287.289,287.9085,7847.0
2024-11-13 11:05:00,292.77,292.77,292.2,292.24,2573.0,287.8888,287.8888,287.3284,287.3677,2573.0
2024-11-13 11:10:00,292.31,292.71,292.3,292.66,9329.0,287.4365,287.8298,287.4267,287.7807,9329.0
2024-11-13 11:15:00,292.71,293.05,292.11,292.19,10218.0,287.8298,288.1642,287.2399,287.3185,10218.0
2024-11-13 11:20:00,292.35,292.62,292.17,292.49,5917.0,287.4759,287.7413,287.2989,287.6135,5917.0
2024-11-13 11:25:00,292.54,292.88,292.49,292.87,7128.0,287.6627,287.997,287.6135,287.9872,7128.0
2024-11-13 11:30:00,292.75,292.84,292.57,292.71,10037.0,287.8692,287.9577,287.6922,287.8298,10037.0
2024-11-13 11:35:00,292.78,293.21,292.78,292.91,7510.0,287.8987,288.3215,287.8987,288.0265,7510.0
2024-11-13 11:40:00,292.91,293.16,292.35,292.64,8928.0,288.0265,288.2723,287.4759,287.761,8928.0
2024-11-13 11:45:00,292.62,292.93,292.51,292.63,6476.0,287.7413,288.0462,287.6332,287.7512,6476.0
2024-11-13 11:50:00,292.72,292.91,292.64,292.81,6856.0,287.8397,288.0265,287.761,287.9282,6856.0
2024-11-13 11:55:00,292.81,293.07,292.64,293.05,7506.0,287.9282,288.1838,287.761,288.1642,7506.0
2024-11-13 12:00:00,293.07,293.35,293.01,293.29,2385.0,288.1838,288.4592,288.1248,288.4002,2385.0
2024-11-13 12:05:00,293.31,293.66,293.19,293.44,8978.0,288.4198,288.764,288.3018,288.5477,8978.0
2024-11-13 12:10:00,293.44,293.71,293.44,293.69,4675.0,288.5477,288.8132,288.5477,288.7935,4675.0
2024-11-13 12:15:00,293.68,293.74,293.62,293.73,5913.0,288.7837,288.8427,288.7247,288.8328,5913.0
2024-11-13 12:20:00,293.64,293.76,293.41,293.56,14662.0,288.7443,288.8623,288.5182,288.6657,14662.0
2024-11-13 12:25:00,293.51,293.69,293.46,293.68,4685.0,288.6165,288.7935,288.5673,288.7837,4685.0
2024-11-13 12:30:00,293.61,293.9,293.6,293.78,13259.0,288.7148,289.0,288.705,288.882,13259.0
2024-11-13 12:35:00,293.78,293.98,293.76,293.98,13199.0,288.882,289.0787,288.8623,289.0787,13199.0
2024-11-13 12:40:00,293.96,293.98,293.48,293.64,8655.0,289.059,289.0787,288.587,288.7443,8655.0
2024-11-13 12:45:00,293.71,294.0,293.6,293.6,2951.0,288.8132,289.0983,288.705,288.705,2951.0
2024-11-13 12:50:00,293.63,293.64,293.19,293.33,5778.0,288.7345,288.7443,288.3018,288.4395,5778.0
2024-11-13 12:55:00,293.39,293.54,293.32,293.5,3294.0,288.4985,288.646,288.4297,288.6067,3294.0
2024-11-13 13:00:00,293.56,293.69,293.52,293.59,3894.0,288.6657,288.7935,288.6263,288.6952,3894.0
2024-11-13 13:05:00,293.49,293.57,293.17,293.17,8180.0,288.5968,288.6755,288.2822,288.2822,8180.0
2024-11-13 13:10:00,293.23,293.27,293.0,293.1,8003.0,288.3412,288.3805,288.115,288.2133,8003.0
2024-11-13 13:15:00,293.11,293.14,292.43,292.57,12913.0,288.2232,288.2527,287.5545,287.6922,12913.0
2024-11-13 13:20:00,292.56,292.66,292.24,292.24,6732.0,287.6824,287.7807,287.3677,287.3677,6732.0
2024-11-13 13:25:00,292.35,292.58,292.16,292.56,9074.0,287.4759,287.702,287.289,287.6824,9074.0
2024-11-13 13:30:00,292.55,292.55,292.29,292.34,3987.0,287.6725,287.6725,287.4169,287.466,3987.0
2024-11-13 13:35:00,292.38,292.38,292.0,292.1,7326.0,287.5054,287.5054,287.1317,287.23,7326.0
2024-11-13 13:40:00,292.02,292.69,292.0,292.69,9639.0,287.1514,287.8102,287.1317,287.8102,9639.0
2024-11-13 13:45:00,292.69,292.78,292.64,292.66,7498.0,287.8102,287.8987,287.761,287.7807,7498.0
2024-11-13 13:50:00,292.63,292.67,292.2,292.23,4594.0,287.7512,287.7905,287.3284,287.3579,4594.0
2024-11-13 13:55:00,292.17,292.34,292.12,292.29,3945.0,287.2989,287.466,287.2497,287.4169,3945.0
2024-11-13 14:00:00,292.14,292.33,292.14,292.17,5761.0,287.2694,287.4562,287.2694,287.2989,5761.0
2024-11-13 14:05:00,292.13,292.28,292.03,292.28,3722.0,287.2595,287.407,287.1612,287.407,3722.0
2024-11-13 14:10:00,292.19,292.8,292.14,292.71,11781.0,287.3185,287.9183,287.2694,287.8298,11781.0
2024-11-13 14:15:00,292.66,292.67,292.26,292.44,5108.0,287.7807,287.7905,287.3874,287.5644,5108.0
2024-11-13 14:20:00,292.44,292.59,292.27,292.59,8516.0,287.5644,287.7119,287.3972,287.7119,8516.0
2024-11-13 14:25:00,292.6,292.7,292.27,292.34,6392.0,287.7217,287.82,287.3972,287.466,6392.0
2024-11-13 14:30:00,292.38,292.68,292.24,292.65,10255.0,287.5054,287.8003,287.3677,287.7708,10255.0
2024-11-13 14:35:00,292.6,292.61,292.33,292.41,3592.0,287.7217,287.7315,287.4562,287.5349,3592.0
2024-11-13 14:40:00,292.33,292.37,292.14,292.23,9400.0,287.4562,287.4955,287.2694,287.3579,9400.0
2024-11-13 14:45:00,292.14,292.4,292.08,292.15,10518.0,287.2694,287.525,287.2104,287.2792,10518.0
2024-11-13 14:50:00,292.12,292.35,292.08,292.15,9664.0,287.2497,287.4759,287.2104,287.2792,9664.0
2024-11-13 14:55:00,292.08,292.18,292.0,292.06,6222.0,287.2104,287.3087,287.1317,287.1907,6222.0
2024-11-13 15:00:00,292.04,292.12,291.14,291.34,14981.0,287.171,287.2497,286.286,286.4827,14981.0
2024-11-13 15:05:00,291.29,291.5,291.06,291.5,17712.0,286.4335,286.64,286.2074,286.64,17712.0
2024-11-13 15:10:00,291.49,291.89,291.49,291.89,15337.0,286.6302,287.0235,286.6302,287.0235,15337.0
2024-11-13 15:15:00,291.91,292.09,291.9,292.09,7305.0,287.0432,287.2202,287.0334,287.2202,7305.0
2024-11-13 15:20:00,292.1,292.36,292.1,292.27,14082.0,287.23,287.4857,287.23,287.3972,14082.0
2024-11-13 15:25:00,292.29,292.29,292.02,292.02,4907.0,287.4169,287.4169,287.1514,287.1514,4907.0
2024-11-13 15:30:00,292.02,292.56,291.93,292.38,23836.0,287.1514,287.6824,287.0629,287.5054,23836.0
2024-11-13 15:35:00,292.43,292.67,292.37,292.53,11648.0,287.5545,287.7905,287.4955,287.6529,11648.0
2024-11-13 15:40:00,292.54,292.84,292.48,292.55,13447.0,287.6627,287.9577,287.6037,287.6725,13447.0
2024-11-13 15:45:00,292.61,293.11,292.58,292.96,29360.0,287.7315,288.2232,287.702,288.0757,29360.0
2024-11-13 15:50:00,292.93,292.94,292.0,292.08,31982.0,288.0462,288.056,287.1317,287.2104,31982.0
2024-11-13 15:55:00,292.0,292.31,291.73,292.05,124538.0,287.1317,287.4365,286.8662,287.1809,124538.0
2024-11-14 09:30:00,293.07,294.48,292.75,294.08,44166.0,288.1838,289.5703,287.8692,289.177,44166.0
2024-11-14 09:35:00,294.03,294.46,292.71,292.81,24046.0,289.1278,289.5507,287.8298,287.9282,24046.0
2024-11-14 09:40:00,293.69,294.01,292.19,292.66,6879.0,288.7935,289.1082,287.3185,287.7807,6879.0
2024-11-14 09:45:00,292.71,294.03,292.71,293.61,6518.0,287.8298,289.1278,287.8298,288.7148,6518.0
2024-11-14 09:50:00,293.91,294.1,293.56,293.81,7553.0,289.0098,289.1967,288.6657,288.9115,7553.0
2024-11-14 09:55:00,293.8,294.15,293.55,294.06,4480.0,288.9017,289.2458,288.6558,289.1573,4480.0
2024-11-14 10:00:00,293.84,294.18,293.55,293.89,8751.0,288.941,289.2753,288.6558,288.9902,8751.0
2024-11-14 10:05:00,294.0,294.7,293.99,294.25,10310.0,289.0983,289.7867,289.0885,289.3442,10310.0
2024-11-14 10:10:00,294.44,294.84,294.4,294.84,2924.0,289.531,289.9243,289.4917,289.9243,2924.0
2024-11-14 10:15:00,294.84,295.05,294.24,294.56,17339.0,289.9243,290.1308,289.3343,289.649,17339.0
2024-11-14 10:20:00,294.56,295.24,294.5,295.11,4211.0,289.649,290.3177,289.59,290.1898,4211.0
2024-11-14 10:25:00,295.08,295.11,294.75,294.85,11404.0,290.1603,290.1898,289.8358,289.9342,11404.0
2024-11-14 10:30:00,294.84,294.86,294.46,294.5,5989.0,289.9243,289.944,289.5507,289.59,5989.0
2024-11-14 10:35:00,294.44,294.76,294.24,294.5,6517.0,289.531,289.8457,289.3343,289.59,6517.0
2024-11-14 10:40:00,294.41,294.45,294.16,294.19,6114.0,289.5015,289.5408,289.2557,289.2852,6114.0
2024-11-14 10:45:00,294.35,294.45,294.18,294.19,3700.0,289.4425,289.5408,289.2753,289.2852,3700.0
2024-11-14 10:50:00,294.3,294.88,294.3,294.74,5681.0,289.3933,289.9637,289.3933,289.826,5681.0
2024-11-14 10:55:00,294.68,295.02,294.67,294.71,5984.0,289.767,290.1013,289.7572,289.7965,5984.0
2024-11-14 11:00:00,294.61,294.73,294.17,294.3,3959.0,289.6982,289.8162,289.2655,289.3933,3959.0
2024-11-14 11:05:00,294.35,294.41,294.06,294.3,2359.0,289.4425,289.5015,289.1573,289.3933,2359.0
2024-11-14 11:10:00,294.42,294.73,294.23,294.73,6705.0,289.5113,289.8162,289.3245,289.8162,6705.0
2024-11-14 11:15:00,294.73,295.14,294.7,294.89,11369.0,289.8162,290.2193,289.7867,289.9735,11369.0
2024-11-14 11:20:00,294.96,295.07,294.63,294.85,9370.0,290.0423,290.1505,289.7178,289.9342,9370.0
2024-11-14 11:25:00,294.88,294.96,294.27,294.27,3599.0,289.9637,290.0423,289.3638,289.3638,3599.0
2024-11-14 11:30:00,294.29,294.37,294.14,294.23,2613.0,289.3835,289.4622,289.236,289.3245,2613.0
2024-11-14 11:35:00,294.23,294.3,294.09,294.3,1989.0,289.3245,289.3933,289.1868,289.3933,1989.0
2024-11-14 11:40:00,294.31,294.41,293.95,294.0,4345.0,289.4032,289.5015,289.0492,289.0983,4345.0
2024-11-14 11:45:00,294.08,294.08,293.49,293.49,2477.0,289.177,289.177,288.5968,288.5968,2477.0
2024-11-14 11:50:00,293.59,293.59,292.9,293.1,5696.0,288.6952,288.6952,288.0167,288.2133,5696.0
2024-11-14 11:55:00,293.0,293.04,292.7,292.84,5287.0,288.115,288.1543,287.82,287.9577,5287.0
2024-11-14 12:00:00,292.74,292.85,292.6,292.73,2140.0,287.8593,287.9675,287.7217,287.8495,2140.0
2024-11-14 12:05:00,292.73,293.17,292.44,293.17,2898.0,287.8495,288.2822,287.5644,288.2822,2898.0
2024-11-14 12:10:00,293.26,293.7,293.24,293.37,2007.0,288.3707,288.8033,288.351,288.4788,2007.0
2024-11-14 12:15:00,293.24,293.62,293.19,293.5,2352.0,288.351,288.7247,288.3018,288.6067,2352.0
2024-11-14 12:20:00,293.52,293.57,293.4,293.44,2695.0,288.6263,288.6755,288.5083,288.5477,2695.0
2024-11-14 12:25:00,293.51,293.53,293.37,293.46,3799.0,288.6165,288.6362,288.4788,288.5673,3799.0
2024-11-14 12:30:00,293.44,293.47,293.23,293.44,2630.0,288.5477,288.5772,288.3412,288.5477,2630.0
2024-11-14 12:35:00,293.69,294.15,293.69,294.06,1232.0,288.7935,289.2458,288.7935,289.1573,1232.0
2024-11-14 12:40:00,294.11,294.12,293.83,293.89,4745.0,289.2065,289.2163,288.9312,288.9902,4745.0
2024-11-14 12:45:00,293.95,293.95,293.58,293.64,4028.0,289.0492,289.0492,288.6853,288.7443,4028.0
2024-11-14 12:50:00,293.69,294.15,293.69,294.04,1619.0,288.7935,289.2458,288.7935,289.1377,1619.0
2024-11-14 12:55:00,294.12,294.48,294.12,294.44,6609.0,289.2163,289.5703,289.2163,289.531,6609.0
2024-11-14 13:00:00,294.28,294.5,294.14,294.37,3493.0,289.3737,289.59,289.236,289.4622,3493.0
2024-11-14 13:05:00,294.37,294.39,293.99,294.05,7463.0,289.4622,289.4818,289.0885,289.1475,7463.0
2024-11-14 13:10:00,294.06,294.07,293.57,293.57,6239.0,289.1573,289.1672,288.6755,288.6755,6239.0
2024-11-14 13:15:00,293.63,293.77,293.57,293.69,4277.0,288.7345,288.8722,288.6755,288.7935,4277.0
2024-11-14 13:20:00,293.67,293.68,293.37,293.44,8006.0,288.7738,288.7837,288.4788,288.5477,8006.0
2024-11-14 13:25:00,293.51,293.9,293.51,293.73,1943.0,288.6165,289.0,288.6165,288.8328,1943.0
2024-11-14 13:30:00,293.73,294.09,293.73,293.91,4804.0,288.8328,289.1868,288.8328,289.0098,4804.0
2024-11-14 13:35:00,294.04,294.04,293.48,293.51,6999.0,289.1377,289.1377,288.587,288.6165,6999.0
2024-11-14 13:40:00,293.51,293.65,293.51,293.65,4806.0,288.6165,288.7542,288.6165,288.7542,4806.0
2024-11-14 13:45:00,293.65,293.86,293.62,293.71,3479.0,288.7542,288.9607,288.7247,288.8132,3479.0
2024-11-14 13:50:00,293.7,293.75,293.68,293.69,1779.0,288.8033,288.8525,288.7837,288.7935,1779.0
2024-11-14 13:55:00,293.82,293.94,293.32,293.43,8470.0,288.9213,289.0393,288.4297,288.5378,8470.0
2024-11-14 14:00:00,293.32,293.98,293.32,293.94,3726.0,288.4297,289.0787,288.4297,289.0393,3726.0
2024-11-14 14:05:00,293.76,294.04,293.76,293.99,2913.0,288.8623,289.1377,288.8623,289.0885,2913.0
2024-11-14 14:10:00,294.03,294.16,294.0,294.06,1760.0,289.1278,289.2557,289.0983,289.1573,1760.0
2024-11-14 14:15:00,294.02,294.22,293.77,293.77,6527.0,289.118,289.3147,288.8722,288.8722,6527.0
2024-11-14 14:20:00,293.72,294.08,293.7,293.96,1846.0,288.823,289.177,288.8033,289.059,1846.0
2024-11-14 14:25:00,293.84,294.07,293.73,293.89,5744.0,288.941,289.1672,288.8328,288.9902,5744.0
2024-11-14 14:30:00,293.87,293.94,293.55,293.57,7702.0,288.9705,289.0393,288.6558,288.6755,7702.0
2024-11-14 14:35:00,293.57,294.09,293.53,294.09,3678.0,288.6755,289.1868,288.6362,289.1868,3678.0
2024-11-14 14:40:00,294.18,294.48,294.09,294.48,3008.0,289.2753,289.5703,289.1868,289.5703,3008.0
2024-11-14 14:45:00,294.33,294.35,294.03,294.13,4507.0,289.4228,289.4425,289.1278,289.2262,4507.0
2024-11-14 14:50:00,294.07,294.3,294.03,294.12,5840.0,289.1672,289.3933,289.1278,289.2163,5840.0
2024-11-14 14:55:00,294.12,294.12,293.76,293.87,5217.0,289.2163,289.2163,288.8623,288.9705,5217.0
2024-11-14 15:00:00,293.92,293.96,292.76,292.77,11385.0,289.0197,289.059,287.879,287.8888,11385.0
2024-11-14 15:05:00,292.9,292.91,292.18,292.18,6697.0,288.0167,288.0265,287.3087,287.3087,6697.0
2024-11-14 15:10:00,292.34,292.6,292.14,292.42,8516.0,287.466,287.7217,287.2694,287.5447,8516.0
2024-11-14 15:15:00,292.26,293.09,292.26,292.91,4268.0,287.3874,288.2035,287.3874,288.0265,4268.0
2024-11-14 15:20:00,292.87,293.32,292.87,293.28,7087.0,287.9872,288.4297,287.9872,288.3903,7087.0
2024-11-14 15:25:00,293.22,293.44,293.12,293.27,4703.0,288.3313,288.5477,288.233,288.3805,4703.0
2024-11-14 15:30:00,293.38,293.38,292.82,292.82,8006.0,288.4887,288.4887,287.938,287.938,8006.0
2024-11-14 15:35:00,292.88,293.12,292.76,292.87,7286.0,287.997,288.233,287.879,287.9872,7286.0
2024-11-14 15:40:00,292.93,293.06,292.68,292.84,14062.0,288.0462,288.174,287.8003,287.9577,14062.0
2024-11-14 15:45:00,292.85,292.93,292.53,292.59,15240.0,287.9675,288.0462,287.6529,287.7119,15240.0
2024-11-14 15:50:00,292.53,292.74,292.24,292.38,19710.0,287.6529,287.8593,287.3677,287.5054,19710.0
2024-11-14 15:55:00,292.38,292.83,291.72,292.29,97048.0,287.5054,287.9478,286.8564,287.4169,97048.0
2024-11-15 09:30:00,290.95,294.02,290.95,293.74,58640.0,286.0992,289.118,286.0992,288.8427,58640.0
2024-11-15 09:35:00,294.19,295.0,293.72,294.85,11735.0,289.2852,290.0817,288.823,289.9342,11735.0
2024-11-15 09:40:00,295.01,295.24,293.59,294.33,12401.0,290.0915,290.3177,288.6952,289.4228,12401.0
2024-11-15 09:45:00,294.33,295.45,294.06,295.45,6860.0,289.4228,290.5242,289.1573,290.5242,6860.0
2024-11-15 09:50:00,295.14,295.67,294.75,295.67,10016.0,290.2193,290.7405,289.8358,290.7405,10016.0
2024-11-15 09:55:00,295.45,295.87,295.27,295.49,16529.0,290.5242,290.9372,290.3472,290.5635,16529.0
2024-11-15 10:00:00,295.49,295.49,294.23,294.49,18459.0,290.5635,290.5635,289.3245,289.5802,18459.0
2024-11-15 10:05:00,294.61,295.17,294.45,295.16,20254.0,289.6982,290.2488,289.5408,290.239,20254.0
2024-11-15 10:10:00,295.1,295.46,294.66,295.26,20996.0,290.18,290.534,289.7473,290.3373,20996.0
2024-11-15 10:15:00,295.38,295.75,294.99,295.6,10105.0,290.4553,290.8192,290.0718,290.6717,10105.0
2024-11-15 10:20:00,295.59,295.59,294.55,294.98,12582.0,290.6618,290.6618,289.6392,290.062,12582.0
2024-11-15 10:25:00,294.77,294.77,294.14,294.28,7014.0,289.8555,289.8555,289.236,289.3737,7014.0
2024-11-15 10:30:00,294.19,294.35,293.25,293.99,10532.0,289.2852,289.4425,288.3608,289.0885,10532.0
2024-11-15 10:35:00,293.84,293.94,292.89,293.86,8749.0,288.941,289.0393,288.0068,288.9607,8749.0
2024-11-15 10:40:00,293.77,293.77,293.1,293.26,15371.0,288.8722,288.8722,288.2133,288.3707,15371.0
2024-11-15 10:45:00,293.32,293.53,292.59,292.82,23304.0,288.4297,288.6362,287.7119,287.938,23304.0
2024-11-15 10:50:00,292.88,293.27,292.63,292.82,14423.0,287.997,288.3805,287.7512,287.938,14423.0
2024-11-15 10:55:00,292.85,293.3,292.52,293.1,11029.0,287.9675,288.41,287.643,288.2133,11029.0
2024-11-15 11:00:00,293.1,293.28,292.84,292.84,8734.0,288.2133,288.3903,287.9577,287.9577,8734.0
2024-11-15 11:05:00,292.84,293.19,292.84,293.18,2862.0,287.9577,288.3018,287.9577,288.292,2862.0
2024-11-15 11:10:00,293.18,293.43,292.95,293.04,3011.0,288.292,288.5378,288.0658,288.1543,3011.0
2024-11-15 11:15:00,293.04,293.73,293.03,293.72,6522.0,288.1543,288.8328,288.1445,288.823,6522.0
2024-11-15 11:20:00,293.53,293.78,293.49,293.78,1909.0,288.6362,288.882,288.5968,288.882,1909.0
2024-11-15 11:25:00,293.77,294.05,293.55,294.01,5960.0,288.8722,289.1475,288.6558,289.1082,5960.0
2024-11-15 11:30:00,293.93,294.09,293.73,293.95,4314.0,289.0295,289.1868,288.8328,289.0492,4314.0
2024-11-15 11:35:00,293.95,293.95,293.48,293.62,4896.0,289.0492,289.0492,288.587,288.7247,4896.0
2024-11-15 11:40:00,293.62,293.92,293.34,293.71,7944.0,288.7247,289.0197,288.4493,288.8132,7944.0
2024-11-15 11:45:00,293.73,294.08,293.73,293.84,4307.0,288.8328,289.177,288.8328,288.941,4307.0
2024-11-15 11:50:00,293.94,293.97,293.41,293.59,4326.0,289.0393,289.0688,288.5182,288.6952,4326.0
2024-11-15 11:55:00,293.54,293.54,292.96,293.12,4353.0,288.646,288.646,288.0757,288.233,4353.0
2024-11-15 12:00:00,293.1,293.24,292.87,293.04,4137.0,288.2133,288.351,287.9872,288.1543,4137.0
2024-11-15 12:05:00,293.04,293.35,292.72,293.29,6315.0,288.1543,288.4592,287.8397,288.4002,6315.0
2024-11-15 12:10:00,293.24,293.25,292.67,293.22,5638.0,288.351,288.3608,287.7905,288.3313,5638.0
2024-11-15 12:15:00,293.22,293.5,293.16,293.47,4434.0,288.3313,288.6067,288.2723,288.5772,4434.0
2024-11-15 12:20:00,293.38,293.44,293.15,293.24,4103.0,288.4887,288.5477,288.2625,288.351,4103.0
2024-11-15 12:25:00,293.24,293.24,293.06,293.17,1602.0,288.351,288.351,288.174,288.2822,1602.0
2024-11-15 12:30:00,293.04,293.17,292.54,293.16,10084.0,288.1543,288.2822,287.6627,288.2723,10084.0
2024-11-15 12:35:00,292.95,293.01,292.79,292.89,1914.0,288.0658,288.1248,287.9085,288.0068,1914.0
2024-11-15 12:40:00,292.76,292.76,292.36,292.47,4731.0,287.879,287.879,287.4857,287.5939,4731.0
2024-11-15 12:45:00,292.46,292.5,292.15,292.3,5938.0,287.584,287.6234,287.2792,287.4267,5938.0
2024-11-15 12:50:00,292.2,292.52,292.2,292.52,2175.0,287.3284,287.643,287.3284,287.643,2175.0
2024-11-15 12:55:00,292.54,293.02,292.5,293.02,3709.0,287.6627,288.1347,287.6234,288.1347,3709.0
2024-11-15 13:00:00,292.99,292.99,292.84,292.84,3663.0,288.1052,288.1052,287.9577,287.9577,3663.0
2024-11-15 13:05:00,292.89,293.29,292.88,292.95,2873.0,288.0068,288.4002,287.997,288.0658,2873.0
2024-11-15 13:10:00,293.11,293.11,292.88,293.0,2165.0,288.2232,288.2232,287.997,288.115,2165.0
2024-11-15 13:15:00,293.15,293.23,293.04,293.19,2645.0,288.2625,288.3412,288.1543,288.3018,2645.0
2024-11-15 13:20:00,293.15,293.18,292.88,292.88,1509.0,288.2625,288.292,287.997,287.997,1509.0
2024-11-15 13:25:00,292.88,293.0,292.82,292.89,2597.0,287.997,288.115,287.938,288.0068,2597.0
2024-11-15 13:30:00,292.86,292.99,292.37,292.59,5589.0,287.9773,288.1052,287.4955,287.7119,5589.0
2024-11-15 13:35:00,292.56,292.79,292.56,292.78,3438.0,287.6824,287.9085,287.6824,287.8987,3438.0
2024-11-15 13:40:00,292.76,292.77,292.47,292.56,2842.0,287.879,287.8888,287.5939,287.6824,2842.0
2024-11-15 13:45:00,292.54,292.59,292.25,292.34,2362.0,287.6627,287.7119,287.3775,287.466,2362.0
2024-11-15 13:50:00,292.3,292.43,292.21,292.35,1848.0,287.4267,287.5545,287.3382,287.4759,1848.0
2024-11-15 13:55:00,292.34,292.34,292.09,292.13,3228.0,287.466,287.466,287.2202,287.2595,3228.0
2024-11-15 14:00:00,292.13,292.41,292.13,292.41,3507.0,287.2595,287.5349,287.2595,287.5349,3507.0
2024-11-15 14:05:00,292.45,292.45,292.21,292.31,2919.0,287.5742,287.5742,287.3382,287.4365,2919.0
2024-11-15 14:10:00,292.41,292.87,292.34,292.87,3274.0,287.5349,287.9872,287.466,287.9872,3274.0
2024-11-15 14:15:00,292.87,292.87,292.44,292.56,3950.0,287.9872,287.9872,287.5644,287.6824,3950.0
2024-11-15 14:20:00,292.49,292.7,292.49,292.56,1220.0,287.6135,287.82,287.6135,287.6824,1220.0
2024-11-15 14:25:00,292.56,292.69,292.49,292.64,7442.0,287.6824,287.8102,287.6135,287.761,7442.0
2024-11-15 14:30:00,292.73,292.91,292.53,292.72,3807.0,287.8495,288.0265,287.6529,287.8397,3807.0
2024-11-15 14:35:00,292.73,292.73,292.26,292.44,5244.0,287.8495,287.8495,287.3874,287.5644,5244.0
2024-11-15 14:40:00,292.43,293.52,292.39,293.49,6652.0,287.5545,288.6263,287.5152,288.5968,6652.0
2024-11-15 14:45:00,293.37,293.56,293.08,293.27,7064.0,288.4788,288.6657,288.1937,288.3805,7064.0
2024-11-15 14:50:00,293.27,293.38,293.16,293.19,6321.0,288.3805,288.4887,288.2723,288.3018,6321.0
2024-11-15 14:55:00,293.22,293.72,293.12,293.6,3552.0,288.3313,288.823,288.233,288.705,3552.0
2024-11-15 15:00:00,293.57,293.75,293.34,293.75,4326.0,288.6755,288.8525,288.4493,288.8525,4326.0
2024-11-15 15:05:00,293.75,293.86,293.63,293.71,3936.0,288.8525,288.9607,288.7345,288.8132,3936.0
2024-11-15 15:10:00,293.7,293.81,293.62,293.77,7482.0,288.8033,288.9115,288.7247,288.8722,7482.0
2024-11-15 15:15:00,293.77,293.85,293.53,293.72,10650.0,288.8722,288.9508,288.6362,288.823,10650.0
2024-11-15 15:20:00,293.77,293.99,293.51,293.55,7661.0,288.8722,289.0885,288.6165,288.6558,7661.0
2024-11-15 15:25:00,293.55,293.8,293.52,293.63,7589.0,288.6558,288.9017,288.6263,288.7345,7589.0
2024-11-15 15:30:00,293.73,294.25,293.73,294.19,11044.0,288.8328,289.3442,288.8328,289.2852,11044.0
2024-11-15 15:35:00,294.15,294.59,294.15,294.31,11396.0,289.2458,289.6785,289.2458,289.4032,11396.0
2024-11-15 15:40:00,294.32,294.44,294.09,294.24,19938.0,289.413,289.531,289.1868,289.3343,19938.0
2024-11-15 15:45:00,294.23,294.51,294.12,294.24,15301.0,289.3245,289.5998,289.2163,289.3343,15301.0
2024-11-15 15:50:00,294.19,294.86,294.08,294.79,58538.0,289.2852,289.944,289.177,289.8752,58538.0
2024-11-15 15:55:00,294.8,294.91,294.12,294.42,107632.0,289.885,289.9932,289.2163,289.5113,107632.0
2024-11-18 09:30:00,293.61,294.54,293.45,293.72,21476.0,288.7148,289.6293,288.5575,288.823,21476.0
2024-11-18 09:35:00,293.71,294.61,293.69,294.19,4560.0,288.8132,289.6982,288.7935,289.2852,4560.0
2024-11-18 09:40:00,294.18,295.16,294.17,294.91,10342.0,289.2753,290.239,289.2655,289.9932,10342.0
2024-11-18 09:45:00,294.87,294.93,294.0,294.59,8536.0,289.9538,290.0128,289.0983,289.6785,8536.0
2024-11-18 09:50:00,294.38,294.56,293.89,293.89,37656.0,289.472,289.649,288.9902,288.9902,37656.0
2024-11-18 09:55:00,293.8,294.54,293.41,294.54,5025.0,288.9017,289.6293,288.5182,289.6293,5025.0
2024-11-18 10:00:00,294.4,295.08,294.36,294.94,4802.0,289.4917,290.1603,289.4523,290.0227,4802.0
2024-11-18 10:05:00,295.15,295.87,294.98,295.78,8946.0,290.2292,290.9372,290.062,290.8487,8946.0
2024-11-18 10:10:00,295.84,296.0,295.4,295.44,7644.0,290.9077,291.065,290.475,290.5143,7644.0
2024-11-18 10:15:00,295.44,295.85,295.31,295.8,4104.0,290.5143,290.9175,290.3865,290.8683,4104.0
2024-11-18 10:20:00,295.9,295.92,295.23,295.4,6063.0,290.9667,290.9863,290.3078,290.475,6063.0
2024-11-18 10:25:00,295.53,295.98,295.53,295.86,6280.0,290.6028,291.0453,290.6028,290.9273,6280.0
2024-11-18 10:30:00,295.86,296.13,295.84,295.93,5085.0,290.9273,291.1928,290.9077,290.9962,5085.0
2024-11-18 10:35:00,296.0,296.01,295.58,295.76,5625.0,291.065,291.0748,290.652,290.829,5625.0
2024-11-18 10:40:00,295.69,296.05,295.67,295.91,4059.0,290.7602,291.1142,290.7405,290.9765,4059.0
2024-11-18 10:45:00,296.0,296.28,295.92,296.14,3705.0,291.065,291.3403,290.9863,291.2027,3705.0
2024-11-18 10:50:00,296.08,296.08,295.8,296.01,3500.0,291.1437,291.1437,290.8683,291.0748,3500.0
2024-11-18 10:55:00,295.97,296.15,295.87,296.11,3205.0,291.0355,291.2125,290.9372,291.1732,3205.0
2024-11-18 11:00:00,296.13,296.18,295.86,295.88,6263.0,291.1928,291.242,290.9273,290.947,6263.0
2024-11-18 11:05:00,295.91,296.02,295.58,295.73,6817.0,290.9765,291.0847,290.652,290.7995,6817.0
2024-11-18 11:10:00,295.71,295.72,295.46,295.55,8715.0,290.7798,290.7897,290.534,290.6225,8715.0
2024-11-18 11:15:00,295.55,295.83,295.54,295.83,7758.0,290.6225,290.8978,290.6127,290.8978,7758.0
2024-11-18 11:20:00,295.72,296.03,295.72,295.9,6311.0,290.7897,291.0945,290.7897,290.9667,6311.0
2024-11-18 11:25:00,295.9,296.02,295.63,295.78,5142.0,290.9667,291.0847,290.7012,290.8487,5142.0
2024-11-18 11:30:00,295.68,296.35,295.68,296.31,5857.0,290.7503,291.4092,290.7503,291.3698,5857.0
2024-11-18 11:35:00,296.34,296.55,296.27,296.48,3075.0,291.3993,291.6058,291.3305,291.537,3075.0
2024-11-18 11:40:00,296.55,296.66,296.45,296.55,4389.0,291.6058,291.714,291.5075,291.6058,4389.0
2024-11-18 11:45:00,296.58,296.96,296.58,296.75,3562.0,291.6353,292.009,291.6353,291.8025,3562.0
2024-11-18 11:50:00,296.76,296.83,296.6,296.61,2706.0,291.8123,291.8812,291.655,291.6648,2706.0
2024-11-18 11:55:00,296.64,296.87,296.58,296.74,2494.0,291.6943,291.9205,291.6353,291.7927,2494.0
2024-11-18 12:00:00,296.82,296.83,296.63,296.82,3500.0,291.8713,291.8812,291.6845,291.8713,3500.0
2024-11-18 12:05:00,296.73,296.8,296.57,296.65,4600.0,291.7828,291.8517,291.6255,291.7042,4600.0
2024-11-18 12:10:00,296.57,296.83,296.37,296.81,5072.0,291.6255,291.8812,291.4288,291.8615,5072.0
2024-11-18 12:15:00,296.84,296.92,296.73,296.8,4496.0,291.891,291.9697,291.7828,291.8517,4496.0
2024-11-18 12:20:00,296.85,297.44,296.84,297.19,5847.0,291.9008,292.481,291.891,292.2352,5847.0
2024-11-18 12:25:00,297.26,297.35,297.1,297.21,4012.0,292.304,292.3925,292.1467,292.2548,4012.0
2024-11-18 12:30:00,297.17,297.2,297.0,297.11,3110.0,292.2155,292.245,292.0483,292.1565,3110.0
2024-11-18 12:35:00,297.12,297.23,297.05,297.15,4390.0,292.1663,292.2745,292.0975,292.1958,4390.0
2024-11-18 12:40:00,297.23,297.45,297.14,297.18,5154.0,292.2745,292.4908,292.186,292.2253,5154.0
2024-11-18 12:45:00,297.18,297.25,296.89,296.9,4108.0,292.2253,292.2942,291.9402,291.95,4108.0
2024-11-18 12:50:00,297.01,297.25,296.96,297.19,2922.0,292.0582,292.2942,292.009,292.2352,2922.0
2024-11-18 12:55:00,297.13,297.58,297.12,297.38,5378.0,292.1762,292.6187,292.1663,292.422,5378.0
2024-11-18 13:00:00,297.35,297.35,296.73,296.81,3324.0,292.3925,292.3925,291.7828,291.8615,3324.0
2024-11-18 13:05:00,296.75,296.85,296.56,296.56,2850.0,291.8025,291.9008,291.6157,291.6157,2850.0
2024-11-18 13:10:00,296.55,296.85,296.54,296.66,9455.0,291.6058,291.9008,291.596,291.714,9455.0
2024-11-18 13:15:00,296.59,296.65,296.19,296.26,55793.0,291.6452,291.7042,291.2518,291.3207,55793.0
2024-11-18 13:20:00,296.25,296.35,296.0,296.22,5145.0,291.3108,291.4092,291.065,291.2813,5145.0
2024-11-18 13:25:00,296.2,296.29,296.09,296.29,910.0,291.2617,291.3502,291.1535,291.3502,910.0
2024-11-18 13:30:00,296.15,296.26,296.0,296.13,3661.0,291.2125,291.3207,291.065,291.1928,3661.0
2024-11-18 13:35:00,296.13,296.13,295.95,296.03,4872.0,291.1928,291.1928,291.0158,291.0945,4872.0
2024-11-18 13:40:00,296.12,296.25,296.01,296.1,4448.0,291.183,291.3108,291.0748,291.1633,4448.0
2024-11-18 13:45:00,296.1,296.22,295.69,295.73,33534.0,291.1633,291.2813,290.7602,290.7995,33534.0
2024-11-18 13:50:00,295.73,295.82,295.66,295.73,3148.0,290.7995,290.888,290.7307,290.7995,3148.0
2024-11-18 13:55:00,295.73,296.31,295.73,296.29,2909.0,290.7995,291.3698,290.7995,291.3502,2909.0
2024-11-18 14:00:00,296.39,296.52,296.2,296.41,8941.0,291.4485,291.5763,291.2617,291.4682,8941.0
2024-11-18 14:05:00,296.35,296.36,295.74,295.88,7083.0,291.4092,291.419,290.8093,290.947,7083.0
2024-11-18 14:10:00,295.78,295.88,295.71,295.75,3654.0,290.8487,290.947,290.7798,290.8192,3654.0
2024-11-18 14:15:00,295.69,296.0,295.69,295.98,2117.0,290.7602,291.065,290.7602,291.0453,2117.0
2024-11-18 14:20:00,295.96,295.96,295.74,295.94,3368.0,291.0257,291.0257,290.8093,291.006,3368.0
2024-11-18 14:25:00,295.97,296.13,295.86,296.01,2136.0,291.0355,291.1928,290.9273,291.0748,2136.0
2024-11-18 14:30:00,295.98,296.22,295.96,296.14,2210.0,291.0453,291.2813,291.0257,291.2027,2210.0
2024-11-18 14:35:00,296.2,296.28,295.92,295.92,4497.0,291.2617,291.3403,290.9863,290.9863,4497.0
2024-11-18 14:40:00,295.99,296.12,295.97,296.05,4578.0,291.0552,291.183,291.0355,291.1142,4578.0
2024-11-18 14:45:00,296.03,296.11,295.91,295.98,6247.0,291.0945,291.1732,290.9765,291.0453,6247.0
2024-11-18 14:50:00,295.98,296.07,295.97,296.07,2425.0,291.0453,291.1338,291.0355,291.1338,2425.0
2024-11-18 14:55:00,296.07,296.07,295.76,295.92,50223.0,291.1338,291.1338,290.829,290.9863,50223.0
2024-11-18 15:00:00,296.0,296.04,295.35,295.5,18839.0,291.065,291.1043,290.4258,290.5733,18839.0
2024-11-18 15:05:00,295.5,295.72,295.48,295.72,2687.0,290.5733,290.7897,290.5537,290.7897,2687.0
2024-11-18 15:10:00,295.66,295.92,295.66,295.9,2736.0,290.7307,290.9863,290.7307,290.9667,2736.0
2024-11-18 15:15:00,295.89,295.89,295.68,295.82,2660.0,290.9568,290.9568,290.7503,290.888,2660.0
2024-11-18 15:20:00,295.85,296.0,295.76,295.94,5669.0,290.9175,291.065,290.829,291.006,5669.0
2024-11-18 15:25:00,296.0,296.05,295.89,295.97,5125.0,291.065,291.1142,290.9568,291.0355,5125.0
2024-11-18 15:30:00,295.97,296.05,295.88,296.0,16919.0,291.0355,291.1142,290.947,291.065,16919.0
2024-11-18 15:35:00,296.0,296.26,295.94,296.04,18223.0,291.065,291.3207,291.006,291.1043,18223.0
2024-11-18 15:40:00,296.05,296.18,295.93,296.07,15718.0,291.1142,291.242,290.9962,291.1338,15718.0
2024-11-18 15:45:00,296.07,296.2,296.02,296.08,21692.0,291.1338,291.2617,291.0847,291.1437,21692.0
2024-11-18 15:50:00,296.07,296.09,295.53,295.61,32411.0,291.1338,291.1535,290.6028,290.6815,32411.0
2024-11-18 15:55:00,295.64,295.65,294.91,295.16,96588.0,290.711,290.7208,289.9932,290.239,96588.0
2024-11-19 09:30:00,291.59,293.0,290.99,292.59,27741.0,286.7285,288.115,286.1385,287.7119,27741.0
2024-11-19 09:35:00,292.75,292.77,291.24,291.98,14140.0,287.8692,287.8888,286.3844,287.112,14140.0
2024-11-19 09:40:00,291.97,292.85,291.54,292.53,9525.0,287.1022,287.9675,286.6794,287.6529,9525.0
2024-11-19 09:45:00,292.69,292.69,291.58,291.96,12394.0,287.8102,287.8102,286.7187,287.0924,12394.0
2024-11-19 09:50:00,291.81,292.71,291.76,291.97,27053.0,286.9449,287.8298,286.8957,287.1022,27053.0
2024-11-19 09:55:00,292.09,292.49,291.81,292.47,25326.0,287.2202,287.6135,286.9449,287.5939,25326.0
2024-11-19 10:00:00,292.25,292.81,292.0,292.47,25650.0,287.3775,287.9282,287.1317,287.5939,25650.0
2024-11-19 10:05:00,292.41,292.76,291.73,292.02,5536.0,287.5349,287.879,286.8662,287.1514,5536.0
2024-11-19 10:10:00,291.98,292.09,291.66,291.67,4117.0,287.112,287.2202,286.7974,286.8072,4117.0
2024-11-19 10:15:00,291.66,292.67,291.65,292.44,15359.0,286.7974,287.7905,286.7875,287.5644,15359.0
2024-11-19 10:20:00,292.33,292.47,291.95,292.34,12676.0,287.4562,287.5939,287.0825,287.466,12676.0
2024-11-19 10:25:00,292.47,292.47,291.89,292.23,10587.0,287.5939,287.5939,287.0235,287.3579,10587.0
2024-11-19 10:30:00,292.21,292.64,292.21,292.45,9095.0,287.3382,287.761,287.3382,287.5742,9095.0
2024-11-19 10:35:00,292.53,293.15,292.52,292.92,7668.0,287.6529,288.2625,287.643,288.0363,7668.0
2024-11-19 10:40:00,292.95,293.2,292.78,292.86,4806.0,288.0658,288.3117,287.8987,287.9773,4806.0
2024-11-19 10:45:00,292.89,292.95,292.25,292.86,6351.0,288.0068,288.0658,287.3775,287.9773,6351.0
2024-11-19 10:50:00,292.86,293.21,292.86,293.02,3754.0,287.9773,288.3215,287.9773,288.1347,3754.0
2024-11-19 10:55:00,293.09,293.23,292.91,293.0,10106.0,288.2035,288.3412,288.0265,288.115,10106.0
2024-11-19 11:00:00,293.06,293.09,292.84,293.09,4503.0,288.174,288.2035,287.9577,288.2035,4503.0
2024-11-19 11:05:00,293.04,293.54,292.96,293.46,22850.0,288.1543,288.646,288.0757,288.5673,22850.0
2024-11-19 11:10:00,293.52,293.64,293.21,293.22,3345.0,288.6263,288.7443,288.3215,288.3313,3345.0
2024-11-19 11:15:00,293.24,294.0,293.23,293.93,8027.0,288.351,289.0983,288.3412,289.0295,8027.0
2024-11-19 11:20:00,293.92,294.56,293.91,294.45,4115.0,289.0197,289.649,289.0098,289.5408,4115.0
2024-11-19 11:25:00,294.54,294.73,294.46,294.66,2315.0,289.6293,289.8162,289.5507,289.7473,2315.0
2024-11-19 11:30:00,294.57,294.7,294.25,294.37,5375.0,289.6588,289.7867,289.3442,289.4622,5375.0
2024-11-19 11:35:00,294.48,294.73,294.21,294.22,4704.0,289.5703,289.8162,289.3048,289.3147,4704.0
2024-11-19 11:40:00,294.25,294.67,294.19,294.54,5411.0,289.3442,289.7572,289.2852,289.6293,5411.0
2024-11-19 11:45:00,294.54,294.67,294.38,294.44,1702.0,289.6293,289.7572,289.472,289.531,1702.0
2024-11-19 11:50:00,294.41,294.43,293.96,294.42,5861.0,289.5015,289.5212,289.059,289.5113,5861.0
2024-11-19 11:55:00,294.42,294.43,294.23,294.24,1101.0,289.5113,289.5212,289.3245,289.3343,1101.0
2024-11-19 12:00:00,294.23,294.49,294.06,294.32,3040.0,289.3245,289.5802,289.1573,289.413,3040.0
2024-11-19 12:05:00,294.33,294.6,294.33,294.6,2301.0,289.4228,289.6883,289.4228,289.6883,2301.0
2024-11-19 12:10:00,294.6,294.7,294.44,294.44,2798.0,289.6883,289.7867,289.531,289.531,2798.0
2024-11-19 12:15:00,294.48,294.64,294.41,294.46,1991.0,289.5703,289.7277,289.5015,289.5507,1991.0
2024-11-19 12:20:00,294.44,294.44,294.2,294.32,3810.0,289.531,289.531,289.295,289.413,3810.0
2024-11-19 12:25:00,294.38,294.59,294.38,294.59,2268.0,289.472,289.6785,289.472,289.6785,2268.0
2024-11-19 12:30:00,294.59,294.77,294.47,294.74,2150.0,289.6785,289.8555,289.5605,289.826,2150.0
2024-11-19 12:35:00,294.73,294.87,294.64,294.81,2477.0,289.8162,289.9538,289.7277,289.8948,2477.0
2024-11-19 12:40:00,294.81,294.82,294.62,294.75,3338.0,289.8948,289.9047,289.708,289.8358,3338.0
2024-11-19 12:45:00,294.76,294.82,294.37,294.38,2991.0,289.8457,289.9047,289.4622,289.472,2991.0
2024-11-19 12:50:00,294.37,294.48,294.33,294.39,1907.0,289.4622,289.5703,289.4228,289.4818,1907.0
2024-11-19 12:55:00,294.47,294.87,294.39,294.8,3631.0,289.5605,289.9538,289.4818,289.885,3631.0
2024-11-19 13:00:00,294.8,294.95,294.68,294.82,4860.0,289.885,290.0325,289.767,289.9047,4860.0
2024-11-19 13:05:00,294.83,294.86,294.73,294.84,2200.0,289.9145,289.944,289.8162,289.9243,2200.0
2024-11-19 13:10:00,294.93,294.93,294.67,294.88,3817.0,290.0128,290.0128,289.7572,289.9637,3817.0
2024-11-19 13:15:00,294.87,294.94,294.67,294.78,5043.0,289.9538,290.0227,289.7572,289.8653,5043.0
2024-11-19 13:20:00,294.82,294.85,294.58,294.6,4256.0,289.9047,289.9342,289.6687,289.6883,4256.0
2024-11-19 13:25:00,294.5,294.66,294.49,294.66,3050.0,289.59,289.7473,289.5802,289.7473,3050.0
2024-11-19 13:30:00,294.66,294.77,294.53,294.75,4905.0,289.7473,289.8555,289.6195,289.8358,4905.0
2024-11-19 13:35:00,294.7,294.8,294.45,294.78,5276.0,289.7867,289.885,289.5408,289.8653,5276.0
2024-11-19 13:40:00,294.82,295.0,294.71,294.99,7551.0,289.9047,290.0817,289.7965,290.0718,7551.0
2024-11-19 13:45:00,295.0,295.24,294.91,295.0,29416.0,290.0817,290.3177,289.9932,290.0817,29416.0
2024-11-19 13:50:00,295.01,295.07,294.85,294.86,27105.0,290.0915,290.1505,289.9342,289.944,27105.0
2024-11-19 13:55:00,294.86,295.09,294.84,295.02,18277.0,289.944,290.1702,289.9243,290.1013,18277.0
2024-11-19 14:00:00,295.02,295.02,294.76,294.82,4682.0,290.1013,290.1013,289.8457,289.9047,4682.0
2024-11-19 14:05:00,294.91,295.0,294.75,294.79,11468.0,289.9932,290.0817,289.8358,289.8752,11468.0
2024-11-19 14:10:00,294.79,294.79,294.47,294.52,2742.0,289.8752,289.8752,289.5605,289.6097,2742.0
2024-11-19 14:15:00,294.57,294.7,294.06,294.06,3591.0,289.6588,289.7867,289.1573,289.1573,3591.0
2024-11-19 14:20:00,294.21,294.55,294.11,294.4,2871.0,289.3048,289.6392,289.2065,289.4917,2871.0
2024-11-19 14:25:00,294.28,294.46,294.27,294.42,4554.0,289.3737,289.5507,289.3638,289.5113,4554.0
2024-11-19 14:30:00,294.49,294.63,294.29,294.29,7083.0,289.5802,289.7178,289.3835,289.3835,7083.0
2024-11-19 14:35:00,294.18,294.26,294.11,294.18,2793.0,289.2753,289.354,289.2065,289.2753,2793.0
2024-11-19 14:40:00,294.15,294.16,293.88,294.03,4404.0,289.2458,289.2557,288.9803,289.1278,4404.0
2024-11-19 14:45:00,294.0,294.04,293.84,293.98,3349.0,289.0983,289.1377,288.941,289.0787,3349.0
2024-11-19 14:50:00,294.01,294.29,294.0,294.29,4535.0,289.1082,289.3835,289.0983,289.3835,4535.0
2024-11-19 14:55:00,294.27,294.49,294.12,294.45,7134.0,289.3638,289.5802,289.2163,289.5408,7134.0
2024-11-19 15:00:00,294.46,294.46,294.02,294.12,8071.0,289.5507,289.5507,289.118,289.2163,8071.0
2024-11-19 15:05:00,294.04,294.09,293.99,294.09,2543.0,289.1377,289.1868,289.0885,289.1868,2543.0
2024-11-19 15:10:00,294.12,294.32,294.11,294.23,5205.0,289.2163,289.413,289.2065,289.3245,5205.0
2024-11-19 15:15:00,294.24,294.26,294.07,294.07,4876.0,289.3343,289.354,289.1672,289.1672,4876.0
2024-11-19 15:20:00,294.13,294.13,293.83,293.83,2231.0,289.2262,289.2262,288.9312,288.9312,2231.0
2024-11-19 15:25:00,293.8,293.94,293.74,293.81,6892.0,288.9017,289.0393,288.8427,288.9115,6892.0
2024-11-19 15:30:00,293.85,293.86,293.53,293.77,6293.0,288.9508,288.9607,288.6362,288.8722,6293.0
2024-11-19 15:35:00,293.77,293.9,293.53,293.53,6952.0,288.8722,289.0,288.6362,288.6362,6952.0
2024-11-19 15:40:00,293.53,293.53,292.96,293.1,19182.0,288.6362,288.6362,288.0757,288.2133,19182.0
2024-11-19 15:45:00,293.03,293.1,292.63,292.89,12191.0,288.1445,288.2133,287.7512,288.0068,12191.0
2024-11-19 15:50:00,292.7,292.95,292.44,292.67,22842.0,287.82,288.0658,287.5644,287.7905,22842.0
2024-11-19 15:55:00,292.51,293.26,292.51,293.11,68379.0,287.6332,288.3707,287.6332,288.2232,68379.0
2024-11-20 09:30:00,293.91,294.43,293.43,293.43,11599.0,289.0098,289.5212,288.5378,288.5378,11599.0
2024-11-20 09:35:00,293.71,293.71,292.5,292.51,2271.0,288.8132,288.8132,287.6234,287.6332,2271.0
2024-11-20 09:40:00,292.39,292.77,292.36,292.48,2035.0,287.5152,287.8888,287.4857,287.6037,2035.0
2024-11-20 09:45:00,292.18,292.66,291.84,292.49,2398.0,287.3087,287.7807,286.9744,287.6135,2398.0
2024-11-20 09:50:00,292.23,292.23,291.5,291.5,3800.0,287.3579,287.3579,286.64,286.64,3800.0
2024-11-20 09:55:00,291.48,291.85,291.26,291.26,4005.0,286.6204,286.9842,286.404,286.404,4005.0
2024-11-20 10:00:00,291.44,291.73,291.17,291.3,5416.0,286.581,286.8662,286.3155,286.4434,5416.0
2024-11-20 10:05:00,291.32,291.65,291.01,291.01,4816.0,286.463,286.7875,286.1582,286.1582,4816.0
2024-11-20 10:10:00,290.84,291.0,290.43,290.51,4418.0,285.991,286.1484,285.5879,285.6665,4418.0
2024-11-20 10:15:00,290.42,290.44,289.96,290.44,5749.0,285.578,285.5977,285.1257,285.5977,5749.0
2024-11-20 10:20:00,290.08,290.22,289.24,289.57,10937.0,285.2437,285.3814,284.4177,284.7422,10937.0
2024-11-20 10:25:00,289.98,290.0,289.12,289.62,4021.0,285.1454,285.165,284.2997,284.7914,4021.0
2024-11-20 10:30:00,289.88,290.0,289.51,289.63,2358.0,285.047,285.165,284.6832,284.8012,2358.0
2024-11-20 10:35:00,289.6,289.93,289.56,289.79,2650.0,284.7717,285.0962,284.7324,284.9585,2650.0
2024-11-20 10:40:00,289.8,289.8,289.42,289.53,1921.0,284.9684,284.9684,284.5947,284.7029,1921.0
2024-11-20 10:45:00,289.54,289.74,289.45,289.63,2513.0,284.7127,284.9094,284.6242,284.8012,2513.0
2024-11-20 10:50:00,289.39,289.39,289.16,289.19,2061.0,284.5652,284.5652,284.339,284.3685,2061.0
2024-11-20 10:55:00,289.28,289.64,289.27,289.63,4738.0,284.457,284.811,284.4472,284.8012,4738.0
2024-11-20 11:00:00,289.53,289.59,288.85,289.02,6359.0,284.7029,284.7619,284.0342,284.2014,6359.0
2024-11-20 11:05:00,289.01,289.24,288.76,289.24,3502.0,284.1915,284.4177,283.9457,284.4177,3502.0
2024-11-20 11:10:00,289.52,289.52,288.87,289.21,3712.0,284.693,284.693,284.0539,284.3882,3712.0
2024-11-20 11:15:00,289.25,289.31,288.75,288.87,6806.0,284.4275,284.4865,283.9359,284.0539,6806.0
2024-11-20 11:20:00,288.92,289.17,288.75,288.75,2395.0,284.103,284.3489,283.9359,283.9359,2395.0
2024-11-20 11:25:00,288.75,288.75,288.38,288.44,3009.0,283.9359,283.9359,283.572,283.631,3009.0
2024-11-20 11:30:00,288.52,289.02,288.45,288.85,5692.0,283.7097,284.2014,283.6409,284.0342,5692.0
2024-11-20 11:35:00,288.78,289.24,288.56,289.18,4413.0,283.9654,284.4177,283.749,284.3587,4413.0
2024-11-20 11:40:00,289.11,289.14,288.93,289.11,1514.0,284.2899,284.3194,284.1129,284.2899,1514.0
2024-11-20 11:45:00,289.11,289.11,288.8,289.01,5379.0,284.2899,284.2899,283.985,284.1915,5379.0
2024-11-20 11:50:00,289.1,289.32,289.05,289.32,2700.0,284.28,284.4964,284.2309,284.4964,2700.0
2024-11-20 11:55:00,289.4,289.52,289.24,289.24,1812.0,284.575,284.693,284.4177,284.4177,1812.0
2024-11-20 12:00:00,289.29,289.41,288.85,288.99,1600.0,284.4669,284.5849,284.0342,284.1719,1600.0
2024-11-20 12:05:00,289.13,289.13,288.66,288.68,3247.0,284.3095,284.3095,283.8474,283.867,3247.0
2024-11-20 12:10:00,288.82,289.0,288.4,288.52,7612.0,284.0047,284.1817,283.5917,283.7097,7612.0
2024-11-20 12:15:00,288.51,288.54,288.04,288.05,2834.0,283.6999,283.7294,283.2377,283.2475,2834.0
2024-11-20 12:20:00,288.25,288.25,287.78,288.14,8395.0,283.4442,283.4442,282.982,283.336,8395.0
2024-11-20 12:25:00,288.11,288.66,288.09,288.54,4485.0,283.3065,283.8474,283.2869,283.7294,4485.0
2024-11-20 12:30:00,288.54,288.93,288.54,288.64,2739.0,283.7294,284.1129,283.7294,283.8277,2739.0
2024-11-20 12:35:00,288.73,289.02,288.67,288.86,3651.0,283.9162,284.2014,283.8572,284.044,3651.0
2024-11-20 12:40:00,288.99,289.1,288.66,288.7,2656.0,284.1719,284.28,283.8474,283.8867,2656.0
2024-11-20 12:45:00,288.75,288.78,288.56,288.68,1232.0,283.9359,283.9654,283.749,283.867,1232.0
2024-11-20 12:50:00,288.63,288.67,288.31,288.31,1657.0,283.8179,283.8572,283.5032,283.5032,1657.0
2024-11-20 12:55:00,288.21,288.21,288.1,288.1,2161.0,283.4049,283.4049,283.2967,283.2967,2161.0
2024-11-20 13:00:00,288.28,288.44,287.81,288.0,6630.0,283.4737,283.631,283.0115,283.1984,6630.0
2024-11-20 13:05:00,288.05,288.05,287.72,287.77,3752.0,283.2475,283.2475,282.923,282.9722,3752.0
2024-11-20 13:10:00,287.72,287.72,287.3,287.32,2853.0,282.923,282.923,282.51,282.5297,2853.0
2024-11-20 13:15:00,287.3,287.46,286.58,286.58,8983.0,282.51,282.6674,281.8021,281.8021,8983.0
2024-11-20 13:20:00,286.58,287.07,286.12,287.06,12759.0,281.8021,282.2839,281.3497,282.274,12759.0
2024-11-20 13:25:00,287.06,287.06,286.63,286.65,6371.0,282.274,282.274,281.8512,281.8709,6371.0
2024-11-20 13:30:00,286.67,287.09,286.56,286.9,8200.0,281.8906,282.3035,281.7824,282.1167,8200.0
2024-11-20 13:35:00,286.76,287.02,286.76,286.83,4304.0,281.979,282.2347,281.979,282.0479,4304.0
2024-11-20 13:40:00,286.77,287.03,286.7,287.03,2016.0,281.9889,282.2445,281.92,282.2445,2016.0
2024-11-20 13:45:00,286.94,287.05,286.8,287.05,3516.0,282.156,282.2642,282.0184,282.2642,3516.0
2024-11-20 13:50:00,287.05,287.53,287.04,287.04,5538.0,282.2642,282.7362,282.2544,282.2544,5538.0
2024-11-20 13:55:00,287.04,287.04,286.7,286.82,2481.0,282.2544,282.2544,281.92,282.038,2481.0
2024-11-20 14:00:00,286.82,286.96,286.6,286.6,3663.0,282.038,282.1757,281.8217,281.8217,3663.0
2024-11-20 14:05:00,286.59,286.72,286.44,286.63,6956.0,281.8119,281.9397,281.6644,281.8512,6956.0
2024-11-20 14:10:00,286.69,286.76,286.51,286.52,2492.0,281.9102,281.979,281.7332,281.7431,2492.0
2024-11-20 14:15:00,286.51,286.74,286.24,286.29,4027.0,281.7332,281.9594,281.4677,281.5169,4027.0
2024-11-20 14:20:00,286.29,286.53,286.21,286.21,6608.0,281.5169,281.7529,281.4382,281.4382,6608.0
2024-11-20 14:25:00,286.23,286.4,286.23,286.28,1723.0,281.4579,281.6251,281.4579,281.5071,1723.0
2024-11-20 14:30:00,286.26,286.32,286.03,286.24,11162.0,281.4874,281.5464,281.2612,281.4677,11162.0
2024-11-20 14:35:00,286.23,286.35,286.11,286.28,6619.0,281.4579,281.5759,281.3399,281.5071,6619.0
2024-11-20 14:40:00,286.28,286.41,286.21,286.41,8810.0,281.5071,281.6349,281.4382,281.6349,8810.0
2024-11-20 14:45:00,286.35,286.8,286.29,286.57,10728.0,281.5759,282.0184,281.5169,281.7922,10728.0
2024-11-20 14:50:00,286.5,286.63,286.24,286.33,2820.0,281.7234,281.8512,281.4677,281.5562,2820.0
2024-11-20 14:55:00,286.21,286.31,285.84,285.84,8851.0,281.4382,281.5366,281.0744,281.0744,8851.0
2024-11-20 15:00:00,285.76,285.82,285.5,285.51,6422.0,280.9957,281.0547,280.7401,280.7499,6422.0
2024-11-20 15:05:00,285.57,285.61,285.31,285.43,13086.0,280.8089,280.8482,280.5532,280.6712,13086.0
2024-11-20 15:10:00,285.43,285.54,285.25,285.45,11187.0,280.6712,280.7794,280.4942,280.6909,11187.0
2024-11-20 15:15:00,285.39,285.84,285.39,285.5,9414.0,280.6319,281.0744,280.6319,280.7401,9414.0
2024-11-20 15:20:00,285.47,286.19,285.45,286.16,10878.0,280.7106,281.4186,280.6909,281.3891,10878.0
2024-11-20 15:25:00,286.22,286.28,285.91,286.01,4629.0,281.4481,281.5071,281.1432,281.2416,4629.0
2024-11-20 15:30:00,286.04,286.79,286.03,286.7,16945.0,281.2711,282.0085,281.2612,281.92,16945.0
2024-11-20 15:35:00,286.84,287.08,286.68,286.97,11933.0,282.0577,282.2937,281.9004,282.1855,11933.0
2024-11-20 15:40:00,287.01,287.25,286.72,287.25,22572.0,282.2249,282.4609,281.9397,282.4609,22572.0
2024-11-20 15:45:00,287.25,287.58,286.78,287.28,20757.0,282.4609,282.7854,281.9987,282.4904,20757.0
2024-11-20 15:50:00,287.26,287.96,287.26,287.91,31621.0,282.4707,283.159,282.4707,283.1099,31621.0
2024-11-20 15:55:00,287.87,288.18,287.84,288.0,100594.0,283.0705,283.3754,283.041,283.1984,100594.0
2024-11-21 09:30:00,288.05,290.15,288.05,289.84,19009.0,283.2475,285.3125,283.2475,285.0077,19009.0
2024-11-21 09:35:00,289.84,290.53,288.79,290.53,13078.0,285.0077,285.6862,283.9752,285.6862,13078.0
2024-11-21 09:40:00,290.53,290.53,289.92,290.5,3164.0,285.6862,285.6862,285.0864,285.6567,3164.0
2024-11-21 09:45:00,290.5,291.12,290.09,291.11,5784.0,285.6567,286.2664,285.2535,286.2565,5784.0
2024-11-21 09:50:00,291.11,291.8,291.11,291.49,17430.0,286.2565,286.935,286.2565,286.6302,17430.0
2024-11-21 09:55:00,291.49,291.62,291.16,291.44,7438.0,286.6302,286.758,286.3057,286.581,7438.0
2024-11-21 10:00:00,291.57,292.45,291.57,292.08,22171.0,286.7089,287.5742,286.7089,287.2104,22171.0
2024-11-21 10:05:00,292.08,292.28,291.51,292.01,5622.0,287.2104,287.407,286.6499,287.1415,5622.0
2024-11-21 10:10:00,292.35,292.68,292.19,292.53,4791.0,287.4759,287.8003,287.3185,287.6529,4791.0
2024-11-21 10:15:00,292.66,292.66,292.15,292.22,3229.0,287.7807,287.7807,287.2792,287.348,3229.0
2024-11-21 10:20:00,292.3,292.44,291.67,291.67,6340.0,287.4267,287.5644,286.8072,286.8072,6340.0
2024-11-21 10:25:00,291.9,292.05,291.54,291.76,3200.0,287.0334,287.1809,286.6794,286.8957,3200.0
2024-11-21 10:30:00,291.62,291.65,291.31,291.38,2293.0,286.758,286.7875,286.4532,286.522,2293.0
2024-11-21 10:35:00,291.15,291.7,291.04,291.13,3700.0,286.2959,286.8367,286.1877,286.2762,3700.0
2024-11-21 10:40:00,291.32,291.86,291.32,291.61,3981.0,286.463,286.994,286.463,286.7482,3981.0
2024-11-21 10:45:00,291.75,291.98,291.4,291.66,10664.0,286.8859,287.112,286.5417,286.7974,10664.0
2024-11-21 10:50:00,291.72,291.93,291.57,291.93,2654.0,286.8564,287.0629,286.7089,287.0629,2654.0
2024-11-21 10:55:00,291.92,292.3,291.85,291.94,2371.0,287.053,287.4267,286.9842,287.0727,2371.0
2024-11-21 11:00:00,292.03,292.31,291.91,291.95,10466.0,287.1612,287.4365,287.0432,287.0825,10466.0
2024-11-21 11:05:00,291.92,292.18,291.9,292.13,1890.0,287.053,287.3087,287.0334,287.2595,1890.0
2024-11-21 11:10:00,292.03,292.32,292.03,292.24,2264.0,287.1612,287.4464,287.1612,287.3677,2264.0
2024-11-21 11:15:00,292.21,292.64,291.99,292.55,9697.0,287.3382,287.761,287.1219,287.6725,9697.0
2024-11-21 11:20:00,292.51,292.8,292.36,292.78,4129.0,287.6332,287.9183,287.4857,287.8987,4129.0
2024-11-21 11:25:00,292.78,293.0,292.55,292.55,20346.0,287.8987,288.115,287.6725,287.6725,20346.0
2024-11-21 11:30:00,292.5,292.91,292.12,292.85,4430.0,287.6234,288.0265,287.2497,287.9675,4430.0
2024-11-21 11:35:00,292.85,292.85,292.22,292.32,3402.0,287.9675,287.9675,287.348,287.4464,3402.0
2024-11-21 11:40:00,292.36,292.5,292.29,292.38,1756.0,287.4857,287.6234,287.4169,287.5054,1756.0
2024-11-21 11:45:00,292.37,292.37,291.74,292.0,3280.0,287.4955,287.4955,286.876,287.1317,3280.0
2024-11-21 11:50:00,292.1,292.14,291.82,291.89,1300.0,287.23,287.2694,286.9547,287.0235,1300.0
2024-11-21 11:55:00,291.91,292.25,291.85,292.24,3862.0,287.0432,287.3775,286.9842,287.3677,3862.0
2024-11-21 12:00:00,292.28,292.29,291.77,291.77,1680.0,287.407,287.4169,286.9055,286.9055,1680.0
2024-11-21 12:05:00,291.88,292.06,291.88,292.06,4101.0,287.0137,287.1907,287.0137,287.1907,4101.0
2024-11-21 12:10:00,292.15,292.43,292.12,292.35,5074.0,287.2792,287.5545,287.2497,287.4759,5074.0
2024-11-21 12:15:00,292.35,292.42,292.24,292.36,2838.0,287.4759,287.5447,287.3677,287.4857,2838.0
2024-11-21 12:20:00,292.31,292.41,292.3,292.35,1826.0,287.4365,287.5349,287.4267,287.4759,1826.0
2024-11-21 12:25:00,292.38,292.67,292.29,292.54,9086.0,287.5054,287.7905,287.4169,287.6627,9086.0
2024-11-21 12:30:00,292.62,292.76,292.53,292.76,4325.0,287.7413,287.879,287.6529,287.879,4325.0
2024-11-21 12:35:00,292.76,292.76,292.44,292.53,1850.0,287.879,287.879,287.5644,287.6529,1850.0
2024-11-21 12:40:00,292.62,292.75,292.47,292.59,15215.0,287.7413,287.8692,287.5939,287.7119,15215.0
2024-11-21 12:45:00,292.6,293.15,292.59,293.08,6869.0,287.7217,288.2625,287.7119,288.1937,6869.0
2024-11-21 12:50:00,292.97,293.14,292.95,293.03,1354.0,288.0855,288.2527,288.0658,288.1445,1354.0
2024-11-21 12:55:00,293.0,293.0,292.72,292.83,2454.0,288.115,288.115,287.8397,287.9478,2454.0
2024-11-21 13:00:00,292.86,293.03,292.76,293.0,4356.0,287.9773,288.1445,287.879,288.115,4356.0
2024-11-21 13:05:00,293.01,293.03,292.94,293.03,812.0,288.1248,288.1445,288.056,288.1445,812.0
2024-11-21 13:10:00,293.08,293.2,292.85,292.93,5745.0,288.1937,288.3117,287.9675,288.0462,5745.0
2024-11-21 13:15:00,292.95,293.05,292.57,293.05,9701.0,288.0658,288.1642,287.6922,288.1642,9701.0
2024-11-21 13:20:00,292.98,293.19,292.93,293.14,7794.0,288.0953,288.3018,288.0462,288.2527,7794.0
2024-11-21 13:25:00,293.17,293.5,293.15,293.49,8463.0,288.2822,288.6067,288.2625,288.5968,8463.0
2024-11-21 13:30:00,293.49,293.67,293.46,293.52,11602.0,288.5968,288.7738,288.5673,288.6263,11602.0
2024-11-21 13:35:00,293.4,293.6,293.39,293.6,5006.0,288.5083,288.705,288.4985,288.705,5006.0
2024-11-21 13:40:00,293.5,294.44,293.5,294.4,23101.0,288.6067,289.531,288.6067,289.4917,23101.0
2024-11-21 13:45:00,294.4,294.55,294.38,294.53,11854.0,289.4917,289.6392,289.472,289.6195,11854.0
2024-11-21 13:50:00,294.56,295.0,294.48,294.84,17281.0,289.649,290.0817,289.5703,289.9243,17281.0
2024-11-21 13:55:00,294.88,295.26,294.58,294.85,21933.0,289.9637,290.3373,289.6687,289.9342,21933.0
2024-11-21 14:00:00,294.91,295.2,294.78,295.1,3158.0,289.9932,290.2783,289.8653,290.18,3158.0
2024-11-21 14:05:00,295.08,295.15,294.79,294.87,7076.0,290.1603,290.2292,289.8752,289.9538,7076.0
2024-11-21 14:10:00,294.86,295.13,294.61,295.13,10262.0,289.944,290.2095,289.6982,290.2095,10262.0
2024-11-21 14:15:00,295.07,295.16,294.88,294.99,3253.0,290.1505,290.239,289.9637,290.0718,3253.0
2024-11-21 14:20:00,294.94,295.04,294.77,294.95,9584.0,290.0227,290.121,289.8555,290.0325,9584.0
2024-11-21 14:25:00,294.88,295.01,294.88,295.0,3192.0,289.9637,290.0915,289.9637,290.0817,3192.0
2024-11-21 14:30:00,295.07,295.07,294.82,294.91,4055.0,290.1505,290.1505,289.9047,289.9932,4055.0
2024-11-21 14:35:00,294.92,295.01,294.86,294.98,2926.0,290.003,290.0915,289.944,290.062,2926.0
2024-11-21 14:40:00,294.91,294.91,294.3,294.69,17153.0,289.9932,289.9932,289.3933,289.7768,17153.0
2024-11-21 14:45:00,294.66,294.8,294.55,294.78,8547.0,289.7473,289.885,289.6392,289.8653,8547.0
2024-11-21 14:50:00,294.67,294.67,294.31,294.53,8611.0,289.7572,289.7572,289.4032,289.6195,8611.0
2024-11-21 14:55:00,294.51,294.54,294.45,294.5,3581.0,289.5998,289.6293,289.5408,289.59,3581.0
2024-11-21 15:00:00,294.46,294.86,294.45,294.86,5367.0,289.5507,289.944,289.5408,289.944,5367.0
2024-11-21 15:05:00,294.7,294.88,294.69,294.82,3749.0,289.7867,289.9637,289.7768,289.9047,3749.0
2024-11-21 15:10:00,294.81,294.98,294.72,294.91,6543.0,289.8948,290.062,289.8063,289.9932,6543.0
2024-11-21 15:15:00,294.92,294.97,294.44,294.52,11188.0,290.003,290.0522,289.531,289.6097,11188.0
2024-11-21 15:20:00,294.54,294.88,294.54,294.74,6627.0,289.6293,289.9637,289.6293,289.826,6627.0
2024-11-21 15:25:00,294.69,295.08,294.64,295.01,11090.0,289.7768,290.1603,289.7277,290.0915,11090.0
2024-11-21 15:30:00,294.97,295.12,294.19,294.36,29402.0,290.0522,290.1997,289.2852,289.4523,29402.0
2024-11-21 15:35:00,294.36,294.9,294.18,294.57,37118.0,289.4523,289.9833,289.2753,289.6588,37118.0
2024-11-21 15:40:00,294.68,295.03,294.66,294.98,19162.0,289.767,290.1112,289.7473,290.062,19162.0
2024-11-21 15:45:00,295.03,295.21,294.91,295.09,14198.0,290.1112,290.2882,289.9932,290.1702,14198.0
2024-11-21 15:50:00,295.14,295.45,295.09,295.3,15786.0,290.2193,290.5242,290.1702,290.3767,15786.0
2024-11-21 15:55:00,295.3,295.54,294.74,295.28,133085.0,290.3767,290.6127,289.826,290.357,133085.0
2024-11-22 09:30:00,296.19,297.77,295.17,297.72,15341.0,291.2518,292.8055,290.2488,292.7563,15341.0
2024-11-22 09:35:00,297.81,298.34,297.45,298.04,16981.0,292.8448,293.366,292.4908,293.071,16981.0
2024-11-22 09:40:00,297.99,299.87,297.99,299.46,21447.0,293.0218,294.8705,293.0218,294.4673,21447.0
2024-11-22 09:45:00,299.35,300.2,299.13,300.06,42186.0,294.3591,295.195,294.1428,295.0573,42186.0
2024-11-22 09:50:00,299.97,300.62,299.58,300.54,10578.0,294.9688,295.608,294.5853,295.5293,10578.0
2024-11-22 09:55:00,300.33,301.33,299.99,301.13,8356.0,295.3228,296.3061,294.9885,296.1095,8356.0
2024-11-22 10:00:00,301.38,301.38,300.34,301.0,19827.0,296.3553,296.3553,295.3326,295.9816,19827.0
2024-11-22 10:05:00,301.31,301.31,299.72,300.12,7197.0,296.2865,296.2865,294.723,295.1163,7197.0
2024-11-22 10:10:00,300.22,300.38,299.73,300.13,8388.0,295.2146,295.372,294.7328,295.1261,8388.0
2024-11-22 10:15:00,300.13,300.71,299.98,300.7,22797.0,295.1261,295.6965,294.9786,295.6866,22797.0
2024-11-22 10:20:00,300.7,300.98,300.6,300.77,13792.0,295.6866,295.962,295.5883,295.7555,13792.0
2024-11-22 10:25:00,300.52,300.6,300.1,300.49,21672.0,295.5096,295.5883,295.0966,295.4801,21672.0
2024-11-22 10:30:00,300.64,300.84,300.28,300.83,16638.0,295.6276,295.8243,295.2736,295.8145,16638.0
2024-11-22 10:35:00,300.85,301.37,300.7,301.37,8250.0,295.8341,296.3455,295.6866,296.3455,8250.0
2024-11-22 10:40:00,301.32,301.46,301.18,301.41,6491.0,296.2963,296.434,296.1586,296.3848,6491.0
2024-11-22 10:45:00,301.41,301.56,301.06,301.06,6339.0,296.3848,296.5323,296.0406,296.0406,6339.0
2024-11-22 10:50:00,301.06,301.33,300.97,301.24,6119.0,296.0406,296.3061,295.9521,296.2176,6119.0
2024-11-22 10:55:00,301.1,301.27,300.77,300.81,3858.0,296.08,296.2471,295.7555,295.7948,3858.0
2024-11-22 11:00:00,300.99,300.99,300.44,300.47,4444.0,295.9718,295.9718,295.431,295.4605,4444.0
2024-11-22 11:05:00,300.81,300.96,300.5,300.51,4573.0,295.7948,295.9423,295.49,295.4998,4573.0
2024-11-22 11:10:00,300.4,300.71,300.37,300.5,11090.0,295.3916,295.6965,295.3621,295.49,11090.0
2024-11-22 11:15:00,300.51,300.61,300.25,300.57,7410.0,295.4998,295.5981,295.2441,295.5588,7410.0
2024-11-22 11:20:00,300.47,301.1,300.4,301.01,10606.0,295.4605,296.08,295.3916,295.9915,10606.0
2024-11-22 11:25:00,301.01,301.2,300.75,300.84,7138.0,295.9915,296.1783,295.7358,295.8243,7138.0
2024-11-22 11:30:00,301.04,301.6,301.02,301.41,7086.0,296.021,296.5716,296.0013,296.3848,7086.0
2024-11-22 11:35:00,301.6,301.6,301.31,301.47,4737.0,296.5716,296.5716,296.2865,296.4438,4737.0
2024-11-22 11:40:00,301.4,301.49,301.15,301.37,4031.0,296.375,296.4635,296.1291,296.3455,4031.0
2024-11-22 11:45:00,301.38,301.54,301.12,301.53,2844.0,296.3553,296.5126,296.0996,296.5028,2844.0
2024-11-22 11:50:00,301.49,301.81,301.45,301.79,6354.0,296.4635,296.7781,296.4241,296.7585,6354.0
2024-11-22 11:55:00,301.67,302.0,301.66,302.0,5945.0,296.6405,296.965,296.6306,296.965,5945.0
2024-11-22 12:00:00,301.91,302.11,301.76,302.05,6334.0,296.8765,297.0731,296.729,297.0141,6334.0
2024-11-22 12:05:00,302.2,302.38,301.54,301.54,12665.0,297.1616,297.3386,296.5126,296.5126,12665.0
2024-11-22 12:10:00,301.54,301.79,301.43,301.65,3040.0,296.5126,296.7585,296.4045,296.6208,3040.0
2024-11-22 12:15:00,301.73,301.77,301.33,301.54,2481.0,296.6995,296.7388,296.3061,296.5126,2481.0
2024-11-22 12:20:00,301.57,301.57,300.97,301.28,17897.0,296.5421,296.5421,295.9521,296.257,17897.0
2024-11-22 12:25:00,301.35,301.9,301.31,301.76,8096.0,296.3258,296.8666,296.2865,296.729,8096.0
2024-11-22 12:30:00,301.7,301.72,301.38,301.54,8604.0,296.67,296.6896,296.3553,296.5126,8604.0
2024-11-22 12:35:00,301.45,301.53,301.35,301.48,3593.0,296.4241,296.5028,296.3258,296.4536,3593.0
2024-11-22 12:40:00,301.52,301.61,301.13,301.2,7676.0,296.493,296.5815,296.1095,296.1783,7676.0
2024-11-22 12:45:00,301.32,301.52,301.24,301.43,2670.0,296.2963,296.493,296.2176,296.4045,2670.0
2024-11-22 12:50:00,301.53,301.54,300.99,300.99,1919.0,296.5028,296.5126,295.9718,295.9718,1919.0
2024-11-22 12:55:00,300.9,301.45,300.9,301.45,3665.0,295.8833,296.4241,295.8833,296.4241,3665.0
2024-11-22 13:00:00,301.38,301.6,301.38,301.53,2020.0,296.3553,296.5716,296.3553,296.5028,2020.0
2024-11-22 13:05:00,301.55,301.55,301.32,301.41,3136.0,296.5225,296.5225,296.2963,296.3848,3136.0
2024-11-22 13:10:00,301.51,301.69,301.51,301.58,3548.0,296.4831,296.6601,296.4831,296.552,3548.0
2024-11-22 13:15:00,301.67,301.76,301.32,301.42,2294.0,296.6405,296.729,296.2963,296.3946,2294.0
2024-11-22 13:20:00,301.33,301.43,301.16,301.36,3766.0,296.3061,296.4045,296.139,296.3356,3766.0
2024-11-22 13:25:00,301.21,301.25,300.91,301.14,3041.0,296.1881,296.2275,295.8931,296.1193,3041.0
2024-11-22 13:30:00,301.09,301.21,300.95,301.19,4532.0,296.0701,296.1881,295.9325,296.1685,4532.0
2024-11-22 13:35:00,301.04,301.16,300.8,300.96,6521.0,296.021,296.139,295.785,295.9423,6521.0
2024-11-22 13:40:00,300.73,300.93,300.58,300.79,3450.0,295.7161,295.9128,295.5686,295.7751,3450.0
2024-11-22 13:45:00,300.71,301.03,300.61,300.8,7766.0,295.6965,296.0111,295.5981,295.785,7766.0
2024-11-22 13:50:00,300.81,300.81,300.52,300.65,5343.0,295.7948,295.7948,295.5096,295.6375,5343.0
2024-11-22 13:55:00,300.61,300.88,300.45,300.57,5677.0,295.5981,295.8636,295.4408,295.5588,5677.0
2024-11-22 14:00:00,300.43,300.55,300.35,300.54,5661.0,295.4211,295.5391,295.3425,295.5293,5661.0
2024-11-22 14:05:00,300.5,300.56,300.42,300.54,4508.0,295.49,295.549,295.4113,295.5293,4508.0
2024-11-22 14:10:00,300.48,300.48,300.31,300.4,3652.0,295.4703,295.4703,295.3031,295.3916,3652.0
2024-11-22 14:15:00,300.49,300.69,300.28,300.62,3324.0,295.4801,295.6768,295.2736,295.608,3324.0
2024-11-22 14:20:00,300.68,300.7,300.44,300.47,11799.0,295.667,295.6866,295.431,295.4605,11799.0
2024-11-22 14:25:00,300.36,300.54,300.36,300.54,5210.0,295.3523,295.5293,295.3523,295.5293,5210.0
2024-11-22 14:30:00,300.48,300.58,300.34,300.44,10460.0,295.4703,295.5686,295.3326,295.431,10460.0
2024-11-22 14:35:00,300.54,300.54,300.31,300.4,6805.0,295.5293,295.5293,295.3031,295.3916,6805.0
2024-11-22 14:40:00,300.37,300.53,300.2,300.53,6921.0,295.3621,295.5195,295.195,295.5195,6921.0
2024-11-22 14:45:00,300.43,300.7,300.41,300.57,6740.0,295.4211,295.6866,295.4015,295.5588,6740.0
2024-11-22 14:50:00,300.7,300.75,300.53,300.63,4559.0,295.6866,295.7358,295.5195,295.6178,4559.0
2024-11-22 14:55:00,300.65,300.65,300.14,300.15,6614.0,295.6375,295.6375,295.136,295.1458,6614.0
2024-11-22 15:00:00,300.13,300.13,299.49,299.52,6679.0,295.1261,295.1261,294.4968,294.5263,6679.0
2024-11-22 15:05:00,299.64,300.05,299.55,299.69,7806.0,294.6443,295.0475,294.5558,294.6935,7806.0
2024-11-22 15:10:00,299.7,299.76,299.49,299.57,8369.0,294.7033,294.7623,294.4968,294.5755,8369.0
2024-11-22 15:15:00,299.5,299.88,299.49,299.81,6823.0,294.5066,294.8803,294.4968,294.8115,6823.0
2024-11-22 15:20:00,299.72,300.0,299.71,299.89,7662.0,294.723,294.9983,294.7131,294.8901,7662.0
2024-11-22 15:25:00,299.91,299.97,299.33,299.56,9102.0,294.9098,294.9688,294.3395,294.5656,9102.0
2024-11-22 15:30:00,299.46,299.63,299.27,299.36,13640.0,294.4673,294.6345,294.2805,294.369,13640.0
2024-11-22 15:35:00,299.26,299.39,298.77,298.82,16487.0,294.2706,294.3985,293.7888,293.838,16487.0
2024-11-22 15:40:00,298.82,299.34,298.75,299.25,20170.0,293.838,294.3493,293.7691,294.2608,20170.0
2024-11-22 15:45:00,299.25,299.72,299.15,299.6,21391.0,294.2608,294.723,294.1625,294.605,21391.0
2024-11-22 15:50:00,299.53,300.22,299.52,300.19,41160.0,294.5361,295.2146,294.5263,295.1851,41160.0
2024-11-22 15:55:00,300.19,300.54,299.69,299.98,125603.0,295.1851,295.5293,294.6935,294.9786,125603.0
2024-11-25 09:30:00,301.64,303.41,300.59,303.24,33909.0,296.611,298.3515,295.5785,298.1843,33909.0
2024-11-25 09:35:00,303.06,304.23,303.05,303.32,8878.0,298.0073,299.1578,297.9975,298.263,8878.0
2024-11-25 09:40:00,303.63,303.7,302.83,303.49,21013.0,298.5678,298.6366,297.7811,298.4301,21013.0
2024-11-25 09:45:00,303.49,304.34,303.36,304.1,46300.0,298.4301,299.266,298.3023,299.03,46300.0
2024-11-25 09:50:00,304.04,304.15,303.09,304.06,11060.0,298.971,299.0791,298.0368,298.9906,11060.0
2024-11-25 09:55:00,304.15,304.75,303.43,304.39,19488.0,299.0791,299.6691,298.3711,299.3151,19488.0
2024-11-25 10:00:00,304.51,305.11,304.47,305.11,26018.0,299.4331,300.0231,299.3938,300.0231,26018.0
2024-11-25 10:05:00,305.22,305.9,305.0,305.22,14152.0,300.1313,300.7999,299.9149,300.1313,14152.0
2024-11-25 10:10:00,305.21,305.25,304.56,305.23,16320.0,300.1214,300.1608,299.4823,300.1411,16320.0
2024-11-25 10:15:00,305.16,305.75,305.16,305.7,10114.0,300.0723,300.6524,300.0723,300.6033,10114.0
2024-11-25 10:20:00,305.79,306.37,305.72,306.3,6137.0,300.6918,301.2621,300.6229,301.1933,6137.0
2024-11-25 10:25:00,306.3,306.86,306.28,306.69,14993.0,301.1933,301.7439,301.1736,301.5768,14993.0
2024-11-25 10:30:00,306.69,306.85,306.33,306.44,11164.0,301.5768,301.7341,301.2228,301.3309,11164.0
2024-11-25 10:35:00,306.51,306.87,306.21,306.54,18573.0,301.3998,301.7538,301.1048,301.4293,18573.0
2024-11-25 10:40:00,306.54,306.87,306.34,306.85,11464.0,301.4293,301.7538,301.2326,301.7341,11464.0
2024-11-25 10:45:00,306.85,307.3,306.76,307.11,32183.0,301.7341,302.1766,301.6456,301.9898,32183.0
2024-11-25 10:50:00,307.11,307.49,306.69,306.69,27495.0,301.9898,302.3634,301.5768,301.5768,27495.0
2024-11-25 10:55:00,306.72,307.72,306.72,307.7,11549.0,301.6063,302.5896,301.6063,302.5699,11549.0
2024-11-25 11:00:00,307.69,307.76,307.32,307.51,4917.0,302.5601,302.6289,302.1963,302.3831,4917.0
2024-11-25 11:05:00,307.51,307.59,307.01,307.42,12431.0,302.3831,302.4618,301.8914,302.2946,12431.0
2024-11-25 11:10:00,307.17,307.94,307.15,307.94,15348.0,302.0488,302.8059,302.0291,302.8059,15348.0
2024-11-25 11:15:00,308.0,308.52,307.87,308.44,18168.0,302.8649,303.3763,302.7371,303.2976,18168.0
2024-11-25 11:20:00,308.52,308.53,307.96,308.18,11236.0,303.3763,303.3861,302.8256,303.0419,11236.0
2024-11-25 11:25:00,308.18,308.18,307.38,307.39,7713.0,303.0419,303.0419,302.2553,302.2651,7713.0
2024-11-25 11:30:00,307.66,307.66,307.13,307.37,12693.0,302.5306,302.5306,302.0094,302.2454,12693.0
2024-11-25 11:35:00,307.32,307.56,306.83,307.09,12783.0,302.1963,302.4323,301.7144,301.9701,12783.0
2024-11-25 11:40:00,307.12,307.33,307.0,307.08,8951.0,301.9996,302.2061,301.8816,301.9603,8951.0
2024-11-25 11:45:00,307.09,307.09,306.71,306.99,5533.0,301.9701,301.9701,301.5964,301.8718,5533.0
2024-11-25 11:50:00,307.08,307.17,306.92,307.06,3737.0,301.9603,302.0488,301.8029,301.9406,3737.0
2024-11-25 11:55:00,307.06,307.06,306.46,306.48,4743.0,301.9406,301.9406,301.3506,301.3703,4743.0
2024-11-25 12:00:00,306.52,306.84,306.51,306.76,6092.0,301.4096,301.7243,301.3998,301.6456,6092.0
2024-11-25 12:05:00,306.79,306.83,306.55,306.64,2735.0,301.6751,301.7144,301.4391,301.5276,2735.0
2024-11-25 12:10:00,306.73,306.74,305.73,305.74,19378.0,301.6161,301.6259,300.6328,300.6426,19378.0
2024-11-25 12:15:00,305.73,306.15,305.56,306.15,23364.0,300.6328,301.0458,300.4656,301.0458,23364.0
2024-11-25 12:20:00,306.03,306.03,305.65,305.86,9178.0,300.9278,300.9278,300.5541,300.7606,9178.0
2024-11-25 12:25:00,305.87,305.98,305.47,305.78,6504.0,300.7704,300.8786,300.3771,300.6819,6504.0
2024-11-25 12:30:00,305.78,305.9,305.3,305.51,10321.0,300.6819,300.7999,300.2099,300.4164,10321.0
2024-11-25 12:35:00,305.53,305.59,304.84,305.08,14707.0,300.4361,300.4951,299.7576,299.9936,14707.0
2024-11-25 12:40:00,305.06,305.59,304.95,305.42,12183.0,299.9739,300.4951,299.8658,300.3279,12183.0
2024-11-25 12:45:00,305.4,305.8,305.35,305.72,3163.0,300.3083,300.7016,300.2591,300.6229,3163.0
2024-11-25 12:50:00,305.76,306.09,305.76,306.09,2719.0,300.6623,300.9868,300.6623,300.9868,2719.0
2024-11-25 12:55:00,306.09,306.09,305.66,305.83,4668.0,300.9868,300.9868,300.5639,300.7311,4668.0
2024-11-25 13:00:00,305.94,306.7,305.94,306.63,3534.0,300.8393,301.5866,300.8393,301.5178,3534.0
2024-11-25 13:05:00,306.63,306.75,306.59,306.61,2600.0,301.5178,301.6358,301.4784,301.4981,2600.0
2024-11-25 13:10:00,306.53,306.76,306.19,306.75,3917.0,301.4194,301.6456,301.0851,301.6358,3917.0
2024-11-25 13:15:00,306.69,306.84,306.69,306.76,5132.0,301.5768,301.7243,301.5768,301.6456,5132.0
2024-11-25 13:20:00,306.68,306.75,306.33,306.75,4154.0,301.5669,301.6358,301.2228,301.6358,4154.0
2024-11-25 13:25:00,306.8,306.88,306.76,306.76,1674.0,301.6849,301.7636,301.6456,301.6456,1674.0
2024-11-25 13:30:00,306.78,307.0,306.77,306.99,3855.0,301.6653,301.8816,301.6554,301.8718,3855.0
2024-11-25 13:35:00,306.82,306.92,306.66,306.91,2853.0,301.7046,301.8029,301.5473,301.7931,2853.0
2024-11-25 13:40:00,306.91,307.02,306.77,306.94,7415.0,301.7931,301.9013,301.6554,301.8226,7415.0
2024-11-25 13:45:00,306.94,307.22,306.94,307.14,5841.0,301.8226,302.0979,301.8226,302.0193,5841.0
2024-11-25 13:50:00,307.23,307.4,307.23,307.27,3045.0,302.1078,302.2749,302.1078,302.1471,3045.0
2024-11-25 13:55:00,307.32,307.55,307.2,307.41,6875.0,302.1963,302.4224,302.0783,302.2848,6875.0
2024-11-25 14:00:00,307.43,307.47,307.35,307.35,2900.0,302.3044,302.3438,302.2258,302.2258,2900.0
2024-11-25 14:05:00,307.3,307.31,307.11,307.11,1737.0,302.1766,302.1864,301.9898,301.9898,1737.0
2024-11-25 14:10:00,307.21,307.21,306.89,306.9,5594.0,302.0881,302.0881,301.7734,301.7833,5594.0
2024-11-25 14:15:00,306.89,307.3,306.84,307.2,6585.0,301.7734,302.1766,301.7243,302.0783,6585.0
2024-11-25 14:20:00,307.21,308.05,306.88,307.57,42345.0,302.0881,302.9141,301.7636,302.4421,42345.0
2024-11-25 14:25:00,307.44,307.98,307.36,307.98,6202.0,302.3143,302.8453,302.2356,302.8453,6202.0
2024-11-25 14:30:00,307.89,307.9,307.47,307.57,5622.0,302.7568,302.7666,302.3438,302.4421,5622.0
2024-11-25 14:35:00,307.56,307.73,307.44,307.49,3149.0,302.4323,302.5994,302.3143,302.3634,3149.0
2024-11-25 14:40:00,307.53,307.57,307.37,307.38,5287.0,302.4028,302.4421,302.2454,302.2553,5287.0
2024-11-25 14:45:00,307.43,307.46,307.16,307.4,7183.0,302.3044,302.3339,302.0389,302.2749,7183.0
2024-11-25 14:50:00,307.48,307.78,307.44,307.5,6611.0,302.3536,302.6486,302.3143,302.3733,6611.0
2024-11-25 14:55:00,307.49,307.61,307.4,307.52,8121.0,302.3634,302.4814,302.2749,302.3929,8121.0
2024-11-25 15:00:00,307.52,307.52,307.05,307.28,9884.0,302.3929,302.3929,301.9308,302.1569,9884.0
2024-11-25 15:05:00,307.28,307.71,307.09,307.62,14431.0,302.1569,302.5798,301.9701,302.4913,14431.0
2024-11-25 15:10:00,307.67,308.03,307.67,307.99,6780.0,302.5404,302.8944,302.5404,302.8551,6780.0
2024-11-25 15:15:00,307.91,308.13,307.9,308.13,7910.0,302.7764,302.9928,302.7666,302.9928,7910.0
2024-11-25 15:20:00,308.15,308.15,307.73,307.75,10645.0,303.0124,303.0124,302.5994,302.6191,10645.0
2024-11-25 15:25:00,307.74,307.82,307.37,307.5,10003.0,302.6093,302.6879,302.2454,302.3733,10003.0
2024-11-25 15:30:00,307.41,307.41,306.75,306.75,13937.0,302.2848,302.2848,301.6358,301.6358,13937.0
2024-11-25 15:35:00,306.91,306.92,306.27,306.29,12244.0,301.7931,301.8029,301.1638,301.1834,12244.0
2024-11-25 15:40:00,306.52,306.67,306.05,306.14,16699.0,301.4096,301.5571,300.9474,301.0359,16699.0
2024-11-25 15:45:00,306.12,306.89,306.11,306.76,26064.0,301.0163,301.7734,301.0064,301.6456,26064.0
2024-11-25 15:50:00,306.65,306.65,305.86,306.14,30810.0,301.5374,301.5374,300.7606,301.0359,30810.0
2024-11-25 15:55:00,306.1,306.13,304.8,305.09,164034.0,300.9966,301.0261,299.7183,300.0034,164034.0
2024-11-26 09:30:00,303.06,304.0,302.97,303.05,17577.0,298.0073,298.9316,297.9188,297.9975,17577.0
2024-11-26 09:35:00,303.48,303.99,302.6,302.7,5181.0,298.4203,298.9218,297.555,297.6533,5181.0
2024-11-26 09:40:00,302.71,303.14,302.01,302.01,5392.0,297.6631,298.086,296.9748,296.9748,5392.0
2024-11-26 09:45:00,302.3,302.3,301.38,301.41,8214.0,297.26,297.26,296.3553,296.3848,8214.0
2024-11-26 09:50:00,301.52,301.87,301.26,301.44,17409.0,296.493,296.8371,296.2373,296.4143,17409.0
2024-11-26 09:55:00,301.54,301.97,301.35,301.86,18100.0,296.5126,296.9355,296.3258,296.8273,18100.0
2024-11-26 10:00:00,301.91,302.0,301.56,301.56,7841.0,296.8765,296.965,296.5323,296.5323,7841.0
2024-11-26 10:05:00,301.5,301.6,300.95,301.37,6830.0,296.4733,296.5716,295.9325,296.3455,6830.0
2024-11-26 10:10:00,301.24,301.45,300.96,301.13,12101.0,296.2176,296.4241,295.9423,296.1095,12101.0
2024-11-26 10:15:00,300.99,301.33,300.74,301.29,16528.0,295.9718,296.3061,295.726,296.2668,16528.0
2024-11-26 10:20:00,301.18,301.4,300.81,300.86,22040.0,296.1586,296.375,295.7948,295.844,22040.0
2024-11-26 10:25:00,300.76,300.92,300.26,300.75,22547.0,295.7456,295.903,295.254,295.7358,22547.0
2024-11-26 10:30:00,300.74,300.76,300.38,300.4,5033.0,295.726,295.7456,295.372,295.3916,5033.0
2024-11-26 10:35:00,300.34,300.39,299.64,300.03,6109.0,295.3326,295.3818,294.6443,295.0278,6109.0
2024-11-26 10:40:00,299.98,300.21,299.81,299.89,2226.0,294.9786,295.2048,294.8115,294.8901,2226.0
2024-11-26 10:45:00,299.78,299.97,299.61,299.73,7335.0,294.782,294.9688,294.6148,294.7328,7335.0
2024-11-26 10:50:00,299.85,300.39,299.85,299.99,13961.0,294.8508,295.3818,294.8508,294.9885,13961.0
2024-11-26 10:55:00,299.98,300.33,299.88,300.28,5986.0,294.9786,295.3228,294.8803,295.2736,5986.0
2024-11-26 11:00:00,300.46,301.07,300.45,300.76,11881.0,295.4506,296.0505,295.4408,295.7456,11881.0
2024-11-26 11:05:00,300.95,300.95,300.6,300.7,5022.0,295.9325,295.9325,295.5883,295.6866,5022.0
2024-11-26 11:10:00,300.63,301.11,300.63,300.92,6451.0,295.6178,296.0898,295.6178,295.903,6451.0
2024-11-26 11:15:00,301.1,301.46,301.05,301.43,2698.0,296.08,296.434,296.0308,296.4045,2698.0
2024-11-26 11:20:00,301.5,301.61,301.2,301.24,4883.0,296.4733,296.5815,296.1783,296.2176,4883.0
2024-11-26 11:25:00,301.32,301.66,301.2,301.51,8703.0,296.2963,296.6306,296.1783,296.4831,8703.0
2024-11-26 11:30:00,301.6,301.67,301.39,301.39,6613.0,296.5716,296.6405,296.3651,296.3651,6613.0
2024-11-26 11:35:00,301.36,301.75,301.04,301.69,8701.0,296.3356,296.7191,296.021,296.6601,8701.0
2024-11-26 11:40:00,301.56,302.07,301.46,302.07,9777.0,296.5323,297.0338,296.434,297.0338,9777.0
2024-11-26 11:45:00,302.08,302.5,301.86,302.38,16135.0,297.0436,297.4566,296.8273,297.3386,16135.0
2024-11-26 11:50:00,302.41,302.5,302.05,302.22,5145.0,297.3681,297.4566,297.0141,297.1813,5145.0
2024-11-26 11:55:00,302.0,302.25,301.79,301.79,3159.0,296.965,297.2108,296.7585,296.7585,3159.0
2024-11-26 12:00:00,301.5,301.58,301.28,301.58,2511.0,296.4733,296.552,296.257,296.552,2511.0
2024-11-26 12:05:00,301.46,301.5,301.21,301.47,3117.0,296.434,296.4733,296.1881,296.4438,3117.0
2024-11-26 12:10:00,301.48,301.5,301.24,301.5,3058.0,296.4536,296.4733,296.2176,296.4733,3058.0
2024-11-26 12:15:00,301.5,301.65,301.44,301.51,3566.0,296.4733,296.6208,296.4143,296.4831,3566.0
2024-11-26 12:20:00,301.72,301.75,301.49,301.75,8417.0,296.6896,296.7191,296.4635,296.7191,8417.0
2024-11-26 12:25:00,301.63,301.75,301.57,301.75,1925.0,296.6011,296.7191,296.5421,296.7191,1925.0
2024-11-26 12:30:00,301.74,302.21,301.74,301.98,16395.0,296.7093,297.1715,296.7093,296.9453,16395.0
2024-11-26 12:35:00,302.18,302.26,301.57,301.57,5799.0,297.142,297.2206,296.5421,296.5421,5799.0
2024-11-26 12:40:00,301.51,301.65,301.33,301.43,6930.0,296.4831,296.6208,296.3061,296.4045,6930.0
2024-11-26 12:45:00,301.33,301.39,301.05,301.05,2321.0,296.3061,296.3651,296.0308,296.0308,2321.0
2024-11-26 12:50:00,301.1,301.35,301.05,301.35,2156.0,296.08,296.3258,296.0308,296.3258,2156.0
2024-11-26 12:55:00,301.4,301.55,301.28,301.53,6976.0,296.375,296.5225,296.257,296.5028,6976.0
2024-11-26 13:00:00,301.68,301.71,301.51,301.51,2707.0,296.6503,296.6798,296.4831,296.4831,2707.0
2024-11-26 13:05:00,301.51,301.71,301.49,301.67,1348.0,296.4831,296.6798,296.4635,296.6405,1348.0
2024-11-26 13:10:00,301.69,301.69,301.24,301.24,10636.0,296.6601,296.6601,296.2176,296.2176,10636.0
2024-11-26 13:15:00,301.42,301.69,301.3,301.5,14754.0,296.3946,296.6601,296.2766,296.4733,14754.0
2024-11-26 13:20:00,301.61,301.78,301.57,301.69,10954.0,296.5815,296.7486,296.5421,296.6601,10954.0
2024-11-26 13:25:00,301.68,301.75,301.56,301.57,13107.0,296.6503,296.7191,296.5323,296.5421,13107.0
2024-11-26 13:30:00,301.6,301.75,301.52,301.52,4000.0,296.5716,296.7191,296.493,296.493,4000.0
2024-11-26 13:35:00,301.5,301.5,301.31,301.4,3559.0,296.4733,296.4733,296.2865,296.375,3559.0
2024-11-26 13:40:00,301.37,301.53,301.34,301.42,6011.0,296.3455,296.5028,296.316,296.3946,6011.0
2024-11-26 13:45:00,301.43,302.0,301.37,301.97,17937.0,296.4045,296.965,296.3455,296.9355,17937.0
2024-11-26 13:50:00,301.89,302.5,301.87,302.19,18365.0,296.8568,297.4566,296.8371,297.1518,18365.0
2024-11-26 13:55:00,302.15,302.36,301.93,302.06,7337.0,297.1125,297.319,296.8961,297.024,7337.0
2024-11-26 14:00:00,301.97,302.23,301.66,301.8,9127.0,296.9355,297.1911,296.6306,296.7683,9127.0
2024-11-26 14:05:00,301.72,301.83,301.54,301.54,3700.0,296.6896,296.7978,296.5126,296.5126,3700.0
2024-11-26 14:10:00,301.76,302.12,301.64,302.12,4944.0,296.729,297.083,296.611,297.083,4944.0
2024-11-26 14:15:00,301.98,302.49,301.98,302.21,8467.0,296.9453,297.4468,296.9453,297.1715,8467.0
2024-11-26 14:20:00,302.21,302.56,302.17,302.31,4714.0,297.1715,297.5156,297.1321,297.2698,4714.0
2024-11-26 14:25:00,302.31,302.45,302.19,302.24,4759.0,297.2698,297.4075,297.1518,297.201,4759.0
2024-11-26 14:30:00,302.33,302.52,302.24,302.44,5271.0,297.2895,297.4763,297.201,297.3976,5271.0
2024-11-26 14:35:00,302.44,302.9,302.32,302.89,10447.0,297.3976,297.85,297.2796,297.8401,10447.0
2024-11-26 14:40:00,302.85,302.85,302.66,302.76,6734.0,297.8008,297.8008,297.614,297.7123,6734.0
2024-11-26 14:45:00,302.76,302.86,302.69,302.7,4875.0,297.7123,297.8106,297.6435,297.6533,4875.0
2024-11-26 14:50:00,302.77,302.78,302.42,302.44,2343.0,297.7221,297.732,297.378,297.3976,2343.0
2024-11-26 14:55:00,302.34,302.81,302.34,302.69,4620.0,297.2993,297.7615,297.2993,297.6435,4620.0
2024-11-26 15:00:00,302.64,302.64,302.38,302.6,5016.0,297.5943,297.5943,297.3386,297.555,5016.0
2024-11-26 15:05:00,302.71,303.06,302.45,303.03,3538.0,297.6631,298.0073,297.4075,297.9778,3538.0
2024-11-26 15:10:00,302.98,302.98,302.84,302.94,4649.0,297.9286,297.9286,297.791,297.8893,4649.0
2024-11-26 15:15:00,302.93,303.07,302.79,303.01,4301.0,297.8795,298.0171,297.7418,297.9581,4301.0
2024-11-26 15:20:00,303.01,303.18,302.87,303.09,6112.0,297.9581,298.1253,297.8205,298.0368,6112.0
2024-11-26 15:25:00,303.03,303.03,302.48,302.49,11081.0,297.9778,297.9778,297.437,297.4468,11081.0
2024-11-26 15:30:00,302.5,302.6,302.36,302.45,9187.0,297.4566,297.555,297.319,297.4075,9187.0
2024-11-26 15:35:00,302.51,302.54,302.22,302.42,6934.0,297.4665,297.496,297.1813,297.378,6934.0
2024-11-26 15:40:00,302.42,302.53,302.2,302.21,11423.0,297.378,297.4861,297.1616,297.1715,11423.0
2024-11-26 15:45:00,302.23,302.85,302.11,302.64,31003.0,297.1911,297.8008,297.0731,297.5943,31003.0
2024-11-26 15:50:00,302.64,303.22,302.53,302.84,35327.0,297.5943,298.1646,297.4861,297.791,35327.0
2024-11-26 15:55:00,302.8,303.12,302.7,302.91,68072.0,297.7516,298.0663,297.6533,297.8598,68072.0
2024-11-27 09:30:00,303.74,304.67,303.74,304.67,17628.0,298.676,299.5904,298.676,299.5904,17628.0
2024-11-27 09:35:00,304.42,304.44,303.28,303.57,4889.0,299.3446,299.3643,298.2236,298.5088,4889.0
2024-11-27 09:40:00,303.88,303.96,303.62,303.76,2268.0,298.8136,298.8923,298.558,298.6956,2268.0
2024-11-27 09:45:00,303.89,304.2,303.86,303.9,1530.0,298.8235,299.1283,298.794,298.8333,1530.0
2024-11-27 09:50:00,304.08,304.64,303.96,304.63,10950.0,299.0103,299.5609,298.8923,299.5511,10950.0
2024-11-27 09:55:00,304.71,304.78,303.88,303.88,3462.0,299.6298,299.6986,298.8136,298.8136,3462.0
2024-11-27 10:00:00,304.11,304.41,303.8,303.83,6157.0,299.0398,299.3348,298.735,298.7645,6157.0
2024-11-27 10:05:00,303.88,303.99,303.61,303.93,11502.0,298.8136,298.9218,298.5481,298.8628,11502.0
2024-11-27 10:10:00,303.95,304.16,303.8,303.98,2544.0,298.8825,299.089,298.735,298.912,2544.0
2024-11-27 10:15:00,303.99,304.29,303.89,303.99,2634.0,298.9218,299.2168,298.8235,298.9218,2634.0
2024-11-27 10:20:00,304.11,304.39,303.95,304.25,3476.0,299.0398,299.3151,298.8825,299.1775,3476.0
2024-11-27 10:25:00,304.33,304.67,304.17,304.37,1664.0,299.2561,299.5904,299.0988,299.2955,1664.0
2024-11-27 10:30:00,304.23,304.24,303.64,303.75,10538.0,299.1578,299.1676,298.5776,298.6858,10538.0
2024-11-27 10:35:00,303.73,303.83,303.33,303.51,6500.0,298.6661,298.7645,298.2728,298.4498,6500.0
2024-11-27 10:40:00,303.4,303.78,303.34,303.63,8994.0,298.3416,298.7153,298.2826,298.5678,8994.0
2024-11-27 10:45:00,303.57,303.58,303.36,303.43,1980.0,298.5088,298.5186,298.3023,298.3711,1980.0
2024-11-27 10:50:00,303.55,303.55,302.87,303.4,3331.0,298.4891,298.4891,297.8205,298.3416,3331.0
2024-11-27 10:55:00,303.37,303.42,302.98,303.09,4252.0,298.3121,298.3613,297.9286,298.0368,4252.0
2024-11-27 11:00:00,303.05,303.75,303.0,303.41,8763.0,297.9975,298.6858,297.9483,298.3515,8763.0
2024-11-27 11:05:00,303.56,303.75,303.56,303.67,5733.0,298.499,298.6858,298.499,298.6071,5733.0
2024-11-27 11:10:00,303.67,303.81,303.66,303.72,3125.0,298.6071,298.7448,298.5973,298.6563,3125.0
2024-11-27 11:15:00,303.75,304.0,303.64,303.88,11831.0,298.6858,298.9316,298.5776,298.8136,11831.0
2024-11-27 11:20:00,303.9,303.9,303.76,303.76,1200.0,298.8333,298.8333,298.6956,298.6956,1200.0
2024-11-27 11:25:00,303.7,303.7,303.27,303.28,2530.0,298.6366,298.6366,298.2138,298.2236,2530.0
2024-11-27 11:30:00,303.19,303.19,302.78,302.78,1789.0,298.1351,298.1351,297.732,297.732,1789.0
2024-11-27 11:35:00,303.01,303.02,302.97,302.97,1119.0,297.9581,297.968,297.9188,297.9188,1119.0
2024-11-27 11:40:00,302.93,303.1,302.86,303.06,1728.0,297.8795,298.0466,297.8106,298.0073,1728.0
2024-11-27 11:45:00,303.07,303.25,303.07,303.22,2489.0,298.0171,298.1941,298.0171,298.1646,2489.0
2024-11-27 11:50:00,303.25,303.41,303.25,303.28,3716.0,298.1941,298.3515,298.1941,298.2236,3716.0
2024-11-27 11:55:00,303.22,303.34,303.12,303.12,1870.0,298.1646,298.2826,298.0663,298.0663,1870.0
2024-11-27 12:00:00,303.24,303.25,303.03,303.04,5576.0,298.1843,298.1941,297.9778,297.9876,5576.0
2024-11-27 12:05:00,303.09,303.19,302.78,302.91,2746.0,298.0368,298.1351,297.732,297.8598,2746.0
2024-11-27 12:10:00,302.91,303.07,302.9,303.07,5167.0,297.8598,298.0171,297.85,298.0171,5167.0
2024-11-27 12:15:00,303.05,303.06,302.83,302.85,4568.0,297.9975,298.0073,297.7811,297.8008,4568.0
2024-11-27 12:20:00,302.84,302.91,302.83,302.84,1218.0,297.791,297.8598,297.7811,297.791,1218.0
2024-11-27 12:25:00,302.83,302.99,302.82,302.9,2539.0,297.7811,297.9385,297.7713,297.85,2539.0
2024-11-27 12:30:00,302.9,302.9,302.12,302.13,3853.0,297.85,297.85,297.083,297.0928,3853.0
2024-11-27 12:35:00,302.12,302.21,301.91,302.19,4092.0,297.083,297.1715,296.8765,297.1518,4092.0
2024-11-27 12:40:00,302.04,302.32,302.03,302.18,8658.0,297.0043,297.2796,296.9945,297.142,8658.0
2024-11-27 12:45:00,302.14,302.28,301.87,302.19,2326.0,297.1026,297.2403,296.8371,297.1518,2326.0
2024-11-27 12:50:00,302.19,302.25,302.06,302.16,7268.0,297.1518,297.2108,297.024,297.1223,7268.0
2024-11-27 12:55:00,302.16,302.25,302.1,302.13,3433.0,297.1223,297.2108,297.0633,297.0928,3433.0
2024-11-27 13:00:00,302.17,302.25,302.08,302.09,5822.0,297.1321,297.2108,297.0436,297.0535,5822.0
2024-11-27 13:05:00,302.17,302.25,302.09,302.09,2001.0,297.1321,297.2108,297.0535,297.0535,2001.0
2024-11-27 13:10:00,302.17,302.17,301.78,301.89,5983.0,297.1321,297.1321,296.7486,296.8568,5983.0
2024-11-27 13:15:00,301.89,302.0,301.76,301.94,9638.0,296.8568,296.965,296.729,296.906,9638.0
2024-11-27 13:20:00,301.95,301.98,301.64,301.76,3956.0,296.9158,296.9453,296.611,296.729,3956.0
2024-11-27 13:25:00,301.76,301.85,301.71,301.84,2300.0,296.729,296.8175,296.6798,296.8076,2300.0
2024-11-27 13:30:00,301.77,301.78,301.57,301.72,2840.0,296.7388,296.7486,296.5421,296.6896,2840.0
2024-11-27 13:35:00,301.89,302.05,301.83,301.94,1732.0,296.8568,297.0141,296.7978,296.906,1732.0
2024-11-27 13:40:00,301.92,301.99,301.81,301.81,5262.0,296.8863,296.9551,296.7781,296.7781,5262.0
2024-11-27 13:45:00,301.81,301.93,301.73,301.93,6832.0,296.7781,296.8961,296.6995,296.8961,6832.0
2024-11-27 13:50:00,301.83,302.01,301.7,301.88,4327.0,296.7978,296.9748,296.67,296.847,4327.0
2024-11-27 13:55:00,301.92,301.96,301.82,301.84,2560.0,296.8863,296.9256,296.788,296.8076,2560.0
2024-11-27 14:00:00,301.84,302.08,301.84,302.0,2676.0,296.8076,297.0436,296.8076,296.965,2676.0
2024-11-27 14:05:00,302.0,302.29,301.98,302.23,5133.0,296.965,297.2501,296.9453,297.1911,5133.0
2024-11-27 14:10:00,302.25,302.64,302.17,302.47,2007.0,297.2108,297.5943,297.1321,297.4271,2007.0
2024-11-27 14:15:00,302.56,302.56,302.47,302.53,1901.0,297.5156,297.5156,297.4271,297.4861,1901.0
2024-11-27 14:20:00,302.56,302.57,302.2,302.24,3902.0,297.5156,297.5255,297.1616,297.201,3902.0
2024-11-27 14:25:00,302.22,302.33,302.21,302.3,4213.0,297.1813,297.2895,297.1715,297.26,4213.0
2024-11-27 14:30:00,302.35,302.5,302.35,302.5,2343.0,297.3091,297.4566,297.3091,297.4566,2343.0
2024-11-27 14:35:00,302.44,302.57,302.36,302.46,6838.0,297.3976,297.5255,297.319,297.4173,6838.0
2024-11-27 14:40:00,302.43,302.5,302.11,302.11,6858.0,297.3878,297.4566,297.0731,297.0731,6858.0
2024-11-27 14:45:00,302.16,302.21,302.1,302.21,700.0,297.1223,297.1715,297.0633,297.1715,700.0
2024-11-27 14:50:00,302.21,302.24,302.14,302.18,2427.0,297.1715,297.201,297.1026,297.142,2427.0
2024-11-27 14:55:00,302.2,302.25,302.06,302.17,5127.0,297.1616,297.2108,297.024,297.1321,5127.0
2024-11-27 15:00:00,302.15,302.24,301.99,302.03,2953.0,297.1125,297.201,296.9551,296.9945,2953.0
2024-11-27 15:05:00,301.96,302.25,301.96,302.21,10864.0,296.9256,297.2108,296.9256,297.1715,10864.0
2024-11-27 15:10:00,302.14,302.5,302.07,302.28,11549.0,297.1026,297.4566,297.0338,297.2403,11549.0
2024-11-27 15:15:00,302.24,302.34,302.15,302.19,5612.0,297.201,297.2993,297.1125,297.1518,5612.0
2024-11-27 15:20:00,302.19,302.42,302.04,302.42,8446.0,297.1518,297.378,297.0043,297.378,8446.0
2024-11-27 15:25:00,302.38,302.39,302.19,302.39,3006.0,297.3386,297.3485,297.1518,297.3485,3006.0
2024-11-27 15:30:00,302.33,302.46,302.13,302.2,3433.0,297.2895,297.4173,297.0928,297.1616,3433.0
2024-11-27 15:35:00,302.25,302.25,302.0,302.09,3680.0,297.2108,297.2108,296.965,297.0535,3680.0
2024-11-27 15:40:00,302.17,302.63,302.01,302.61,6445.0,297.1321,297.5845,296.9748,297.5648,6445.0
2024-11-27 15:45:00,302.63,302.85,302.59,302.82,6702.0,297.5845,297.8008,297.5451,297.7713,6702.0
2024-11-27 15:50:00,302.85,302.95,302.61,302.87,16580.0,297.8008,297.8991,297.5648,297.8205,16580.0
2024-11-27 15:55:00,302.96,303.41,302.81,303.41,47512.0,297.909,298.3515,297.7615,298.3515,47512.0
2024-11-29 09:30:00,303.04,304.76,301.87,303.96,8279.0,297.9876,299.6789,296.8371,298.8923,8279.0
2024-11-29 09:35:00,304.07,304.08,303.51,303.72,2258.0,299.0005,299.0103,298.4498,298.6563,2258.0
2024-11-29 09:40:00,303.57,303.7,303.36,303.36,6638.0,298.5088,298.6366,298.3023,298.3023,6638.0
2024-11-29 09:45:00,303.63,304.26,303.52,303.73,30504.0,298.5678,299.1873,298.4596,298.6661,30504.0
2024-11-29 09:50:00,304.01,304.34,303.78,304.15,6329.0,298.9415,299.266,298.7153,299.0791,6329.0
2024-11-29 09:55:00,304.15,304.18,303.51,303.93,10747.0,299.0791,299.1086,298.4498,298.8628,10747.0
2024-11-29 10:00:00,303.64,303.75,303.43,303.74,20831.0,298.5776,298.6858,298.3711,298.676,20831.0
2024-11-29 10:05:00,303.7,303.92,303.3,303.32,10812.0,298.6366,298.853,298.2433,298.263,10812.0
2024-11-29 10:10:00,303.6,304.07,303.59,303.87,9548.0,298.5383,299.0005,298.5285,298.8038,9548.0
2024-11-29 10:15:00,303.81,303.89,303.34,303.5,4331.0,298.7448,298.8235,298.2826,298.44,4331.0
2024-11-29 10:20:00,303.55,303.72,303.5,303.72,2103.0,298.4891,298.6563,298.44,298.6563,2103.0
2024-11-29 10:25:00,303.69,303.96,303.6,303.96,5234.0,298.6268,298.8923,298.5383,298.8923,5234.0
2024-11-29 10:30:00,303.9,304.09,303.5,303.5,3857.0,298.8333,299.0201,298.44,298.44,3857.0
2024-11-29 10:35:00,303.56,303.77,303.44,303.7,3937.0,298.499,298.7055,298.381,298.6366,3937.0
2024-11-29 10:40:00,303.72,303.72,303.42,303.54,1458.0,298.6563,298.6563,298.3613,298.4793,1458.0
2024-11-29 10:45:00,303.54,303.69,303.42,303.53,2881.0,298.4793,298.6268,298.3613,298.4695,2881.0
2024-11-29 10:50:00,303.6,303.6,303.32,303.35,2558.0,298.5383,298.5383,298.263,298.2925,2558.0
2024-11-29 10:55:00,303.39,303.48,303.14,303.48,4290.0,298.3318,298.4203,298.086,298.4203,4290.0
2024-11-29 11:00:00,303.46,303.61,303.32,303.55,4828.0,298.4006,298.5481,298.263,298.4891,4828.0
2024-11-29 11:05:00,303.46,303.59,303.36,303.46,4274.0,298.4006,298.5285,298.3023,298.4006,4274.0
2024-11-29 11:10:00,303.47,303.65,303.19,303.21,7514.0,298.4105,298.5875,298.1351,298.1548,7514.0
2024-11-29 11:15:00,303.14,303.28,303.09,303.28,2610.0,298.086,298.2236,298.0368,298.2236,2610.0
2024-11-29 11:20:00,303.23,303.4,302.88,303.4,5011.0,298.1745,298.3416,297.8303,298.3416,5011.0
2024-11-29 11:25:00,303.18,303.32,303.18,303.32,1238.0,298.1253,298.263,298.1253,298.263,1238.0
2024-11-29 11:30:00,303.28,303.33,303.14,303.22,2317.0,298.2236,298.2728,298.086,298.1646,2317.0
2024-11-29 11:35:00,303.22,303.37,303.13,303.17,3286.0,298.1646,298.3121,298.0761,298.1155,3286.0
2024-11-29 11:40:00,303.05,303.29,303.02,303.29,1419.0,297.9975,298.2335,297.968,298.2335,1419.0
2024-11-29 11:45:00,303.48,303.6,303.46,303.55,3014.0,298.4203,298.5383,298.4006,298.4891,3014.0
2024-11-29 11:50:00,303.46,303.66,303.46,303.66,1152.0,298.4006,298.5973,298.4006,298.5973,1152.0
2024-11-29 11:55:00,303.61,303.71,303.58,303.58,3332.0,298.5481,298.6465,298.5186,298.5186,3332.0
2024-11-29 12:00:00,303.59,303.81,303.51,303.75,13474.0,298.5285,298.7448,298.4498,298.6858,13474.0
2024-11-29 12:05:00,303.75,303.93,303.74,303.75,8502.0,298.6858,298.8628,298.676,298.6858,8502.0
2024-11-29 12:10:00,303.71,303.75,303.58,303.59,6747.0,298.6465,298.6858,298.5186,298.5285,6747.0
2024-11-29 12:15:00,303.53,303.78,303.43,303.74,8616.0,298.4695,298.7153,298.3711,298.676,8616.0
2024-11-29 12:20:00,303.77,303.77,303.49,303.54,7603.0,298.7055,298.7055,298.4301,298.4793,7603.0
2024-11-29 12:25:00,303.5,303.6,303.46,303.55,4343.0,298.44,298.5383,298.4006,298.4891,4343.0
2024-11-29 12:30:00,303.5,303.56,303.41,303.53,3661.0,298.44,298.499,298.3515,298.4695,3661.0
2024-11-29 12:35:00,303.53,303.53,303.31,303.31,4374.0,298.4695,298.4695,298.2531,298.2531,4374.0
2024-11-29 12:40:00,303.31,303.55,303.3,303.47,6638.0,298.2531,298.4891,298.2433,298.4105,6638.0
2024-11-29 12:45:00,303.47,303.5,303.36,303.42,5120.0,298.4105,298.44,298.3023,298.3613,5120.0
2024-11-29 12:50:00,303.45,303.56,303.1,303.1,10432.0,298.3908,298.499,298.0466,298.0466,10432.0
2024-11-29 12:55:00,303.25,303.3,302.57,302.77,36625.0,298.1941,298.2433,297.5255,297.7221,36625.0
2024-12-02 09:30:00,301.59,302.03,300.82,301.19,17836.0,296.5618,296.9945,295.8046,296.1685,17836.0
2024-12-02 09:35:00,300.66,300.66,298.07,298.2,6197.0,295.6473,295.6473,293.1005,293.2283,6197.0
2024-12-02 09:40:00,298.04,298.07,296.42,296.78,26059.0,293.071,293.1005,291.478,291.832,26059.0
2024-12-02 09:45:00,296.73,297.05,296.15,296.48,15471.0,291.7828,292.0975,291.2125,291.537,15471.0
2024-12-02 09:50:00,296.48,296.48,295.18,295.48,8965.0,291.537,291.537,290.2587,290.5537,8965.0
2024-12-02 09:55:00,295.47,295.95,295.47,295.66,7055.0,290.5438,291.0158,290.5438,290.7307,7055.0
2024-12-02 10:00:00,295.95,296.34,295.3,295.88,15105.0,291.0158,291.3993,290.3767,290.947,15105.0
2024-12-02 10:05:00,295.88,296.09,295.2,295.49,5215.0,290.947,291.1535,290.2783,290.5635,5215.0
2024-12-02 10:10:00,295.5,295.77,294.82,294.82,10350.0,290.5733,290.8388,289.9047,289.9047,10350.0
2024-12-02 10:15:00,294.82,294.94,294.51,294.94,8505.0,289.9047,290.0227,289.5998,290.0227,8505.0
2024-12-02 10:20:00,295.1,295.13,293.82,294.63,22108.0,290.18,290.2095,288.9213,289.7178,22108.0
2024-12-02 10:25:00,294.93,295.39,294.78,294.94,8821.0,290.0128,290.4652,289.8653,290.0227,8821.0
2024-12-02 10:30:00,295.25,295.74,295.21,295.72,7086.0,290.3275,290.8093,290.2882,290.7897,7086.0
2024-12-02 10:35:00,295.9,295.9,295.59,295.59,5494.0,290.9667,290.9667,290.6618,290.6618,5494.0
2024-12-02 10:40:00,295.57,296.4,295.46,296.07,7495.0,290.6422,291.4583,290.534,291.1338,7495.0
2024-12-02 10:45:00,296.06,296.21,295.53,295.83,6326.0,291.124,291.2715,290.6028,290.8978,6326.0
2024-12-02 10:50:00,295.84,296.0,295.42,295.42,2687.0,290.9077,291.065,290.4947,290.4947,2687.0
2024-12-02 10:55:00,295.46,296.32,295.46,296.21,7749.0,290.534,291.3797,290.534,291.2715,7749.0
2024-12-02 11:00:00,296.28,296.28,295.57,295.69,8993.0,291.3403,291.3403,290.6422,290.7602,8993.0
2024-12-02 11:05:00,295.69,296.55,295.68,296.47,8319.0,290.7602,291.6058,290.7503,291.5272,8319.0
2024-12-02 11:10:00,296.65,296.65,296.22,296.3,4810.0,291.7042,291.7042,291.2813,291.36,4810.0
2024-12-02 11:15:00,296.25,296.49,296.25,296.37,4500.0,291.3108,291.5468,291.3108,291.4288,4500.0
2024-12-02 11:20:00,296.39,297.0,296.37,296.88,14000.0,291.4485,292.0483,291.4288,291.9303,14000.0
2024-12-02 11:25:00,296.9,297.34,296.69,296.7,33093.0,291.95,292.3827,291.7435,291.7533,33093.0
2024-12-02 11:30:00,296.53,296.87,296.51,296.55,1850.0,291.5862,291.9205,291.5665,291.6058,1850.0
2024-12-02 11:35:00,296.62,296.84,296.33,296.38,2371.0,291.6747,291.891,291.3895,291.4387,2371.0
2024-12-02 11:40:00,296.39,296.93,296.3,296.78,2531.0,291.4485,291.9795,291.36,291.832,2531.0
2024-12-02 11:45:00,296.62,296.81,296.59,296.65,3910.0,291.6747,291.8615,291.6452,291.7042,3910.0
2024-12-02 11:50:00,296.76,296.82,296.61,296.63,1075.0,291.8123,291.8713,291.6648,291.6845,1075.0
2024-12-02 11:55:00,296.53,296.69,296.45,296.45,1079.0,291.5862,291.7435,291.5075,291.5075,1079.0
2024-12-02 12:00:00,296.66,296.66,296.5,296.5,600.0,291.714,291.714,291.5567,291.5567,600.0
2024-12-02 12:05:00,296.53,296.66,296.46,296.64,2458.0,291.5862,291.714,291.5173,291.6943,2458.0
2024-12-02 12:10:00,296.64,297.02,296.59,296.93,3861.0,291.6943,292.068,291.6452,291.9795,3861.0
2024-12-02 12:15:00,296.86,296.95,296.7,296.79,2163.0,291.9107,291.9992,291.7533,291.8418,2163.0
2024-12-02 12:20:00,296.95,297.09,296.94,296.98,2118.0,291.9992,292.1368,291.9893,292.0287,2118.0
2024-12-02 12:25:00,296.96,296.98,296.72,296.79,2920.0,292.009,292.0287,291.773,291.8418,2920.0
2024-12-02 12:30:00,296.71,296.8,296.71,296.75,1202.0,291.7632,291.8517,291.7632,291.8025,1202.0
2024-12-02 12:35:00,296.85,297.0,296.83,296.93,953.0,291.9008,292.0483,291.8812,291.9795,953.0
2024-12-02 12:40:00,297.01,297.06,296.97,297.04,5266.0,292.0582,292.1073,292.0188,292.0877,5266.0
2024-12-02 12:45:00,297.0,297.1,296.9,297.0,3808.0,292.0483,292.1467,291.95,292.0483,3808.0
2024-12-02 12:50:00,296.98,297.05,296.94,296.95,2062.0,292.0287,292.0975,291.9893,291.9992,2062.0
2024-12-02 12:55:00,296.91,296.96,296.8,296.83,1018.0,291.9598,292.009,291.8517,291.8812,1018.0
2024-12-02 13:00:00,296.74,296.8,296.49,296.5,6136.0,291.7927,291.8517,291.5468,291.5567,6136.0
2024-12-02 13:05:00,296.48,296.69,296.48,296.65,2400.0,291.537,291.7435,291.537,291.7042,2400.0
2024-12-02 13:10:00,296.84,296.84,296.67,296.84,4718.0,291.891,291.891,291.7238,291.891,4718.0
2024-12-02 13:15:00,296.86,297.2,296.82,297.2,6566.0,291.9107,292.245,291.8713,292.245,6566.0
2024-12-02 13:20:00,297.25,297.25,296.95,297.05,4698.0,292.2942,292.2942,291.9992,292.0975,4698.0
2024-12-02 13:25:00,297.0,297.04,296.82,296.82,5073.0,292.0483,292.0877,291.8713,291.8713,5073.0
2024-12-02 13:30:00,296.92,296.92,296.65,296.71,3338.0,291.9697,291.9697,291.7042,291.7632,3338.0
2024-12-02 13:35:00,296.71,296.75,296.36,296.65,10330.0,291.7632,291.8025,291.419,291.7042,10330.0
2024-12-02 13:40:00,296.65,296.95,296.6,296.86,7040.0,291.7042,291.9992,291.655,291.9107,7040.0
2024-12-02 13:45:00,296.86,296.94,296.77,296.91,2700.0,291.9107,291.9893,291.8222,291.9598,2700.0
2024-12-02 13:50:00,296.99,297.25,296.83,297.19,10118.0,292.0385,292.2942,291.8812,292.2352,10118.0
2024-12-02 13:55:00,297.19,297.5,297.18,297.42,19493.0,292.2352,292.54,292.2253,292.4613,19493.0
2024-12-02 14:00:00,297.45,297.5,297.09,297.22,4914.0,292.4908,292.54,292.1368,292.2647,4914.0
2024-12-02 14:05:00,297.12,297.2,297.01,297.2,1859.0,292.1663,292.245,292.0582,292.245,1859.0
2024-12-02 14:10:00,297.23,297.33,297.2,297.25,3272.0,292.2745,292.3728,292.245,292.2942,3272.0
2024-12-02 14:15:00,297.18,297.26,296.87,296.99,9659.0,292.2253,292.304,291.9205,292.0385,9659.0
2024-12-02 14:20:00,296.99,297.17,296.94,297.01,18060.0,292.0385,292.2155,291.9893,292.0582,18060.0
2024-12-02 14:25:00,297.11,297.11,297.0,297.0,606.0,292.1565,292.1565,292.0483,292.0483,606.0
2024-12-02 14:30:00,297.01,297.35,296.97,297.31,18435.0,292.0582,292.3925,292.0188,292.3532,18435.0
2024-12-02 14:35:00,297.5,297.96,297.41,297.91,21371.0,292.54,292.9923,292.4515,292.9432,21371.0
2024-12-02 14:40:00,297.86,297.89,297.48,297.59,7718.0,292.894,292.9235,292.5203,292.6285,7718.0
2024-12-02 14:45:00,297.65,297.68,297.57,297.62,5944.0,292.6875,292.717,292.6088,292.658,5944.0
2024-12-02 14:50:00,297.59,297.75,297.55,297.73,6485.0,292.6285,292.7858,292.5892,292.7662,6485.0
2024-12-02 14:55:00,297.69,297.9,297.61,297.69,19958.0,292.7268,292.9333,292.6482,292.7268,19958.0
2024-12-02 15:00:00,297.8,297.94,297.78,297.8,4103.0,292.835,292.9727,292.8153,292.835,4103.0
2024-12-02 15:05:00,297.83,297.91,297.51,297.67,21067.0,292.8645,292.9432,292.5498,292.7072,21067.0
2024-12-02 15:10:00,297.66,297.75,297.55,297.63,10052.0,292.6973,292.7858,292.5892,292.6678,10052.0
2024-12-02 15:15:00,297.75,298.0,297.67,297.76,12236.0,292.7858,293.0317,292.7072,292.7957,12236.0
2024-12-02 15:20:00,297.73,297.8,297.52,297.58,5322.0,292.7662,292.835,292.5597,292.6187,5322.0
2024-12-02 15:25:00,297.65,297.8,297.51,297.75,7576.0,292.6875,292.835,292.5498,292.7858,7576.0
2024-12-02 15:30:00,297.71,297.95,297.61,297.75,36062.0,292.7465,292.9825,292.6482,292.7858,36062.0
2024-12-02 15:35:00,297.75,297.93,297.59,297.59,6125.0,292.7858,292.9628,292.6285,292.6285,6125.0
2024-12-02 15:40:00,297.66,297.67,297.18,297.19,9132.0,292.6973,292.7072,292.2253,292.2352,9132.0
2024-12-02 15:45:00,297.23,297.34,297.0,297.11,28320.0,292.2745,292.3827,292.0483,292.1565,28320.0
2024-12-02 15:50:00,297.15,297.56,297.03,297.12,26663.0,292.1958,292.599,292.0778,292.1663,26663.0
2024-12-02 15:55:00,297.05,297.36,296.53,296.81,108349.0,292.0975,292.4023,291.5862,291.8615,108349.0
2024-12-03 09:30:00,294.5,294.5,290.5,291.01,66286.0,289.59,289.59,285.6567,286.1582,66286.0
2024-12-03 09:35:00,290.9,291.71,290.5,290.76,12673.0,286.05,286.8465,285.6567,285.9124,12673.0
2024-12-03 09:40:00,291.04,291.74,290.18,290.52,22685.0,286.1877,286.876,285.342,285.6764,22685.0
2024-12-03 09:45:00,290.55,291.04,290.07,290.43,7673.0,285.7059,286.1877,285.2339,285.5879,7673.0
2024-12-03 09:50:00,290.42,291.1,290.42,290.98,9008.0,285.578,286.2467,285.578,286.1287,9008.0
2024-12-03 09:55:00,290.63,290.8,290.37,290.8,7476.0,285.7845,285.9517,285.5289,285.9517,7476.0
2024-12-03 10:00:00,290.52,290.69,289.56,289.85,31980.0,285.6764,285.8435,284.7324,285.0175,31980.0
2024-12-03 10:05:00,289.62,289.9,289.0,289.89,16940.0,284.7914,285.0667,284.1817,285.0569,16940.0
2024-12-03 10:10:00,289.9,289.96,288.65,288.71,21708.0,285.0667,285.1257,283.8375,283.8965,21708.0
2024-12-03 10:15:00,288.66,289.03,288.66,288.76,7238.0,283.8474,284.2112,283.8474,283.9457,7238.0
2024-12-03 10:20:00,288.68,288.74,287.95,288.07,16302.0,283.867,283.926,283.1492,283.2672,16302.0
2024-12-03 10:25:00,288.01,288.02,287.37,287.69,21595.0,283.2082,283.218,282.5789,282.8935,21595.0
2024-12-03 10:30:00,287.84,287.91,287.15,287.71,23849.0,283.041,283.1099,282.3625,282.9132,23849.0
2024-12-03 10:35:00,287.68,287.83,287.32,287.63,17801.0,282.8837,283.0312,282.5297,282.8345,17801.0
2024-12-03 10:40:00,287.57,287.63,287.27,287.43,8874.0,282.7755,282.8345,282.4805,282.6379,8874.0
2024-12-03 10:45:00,287.41,287.47,287.14,287.41,6076.0,282.6182,282.6772,282.3527,282.6182,6076.0
2024-12-03 10:50:00,287.34,288.04,287.06,287.72,22501.0,282.5494,283.2377,282.274,282.923,22501.0
2024-12-03 10:55:00,287.71,287.78,287.18,287.2,11345.0,282.9132,282.982,282.392,282.4117,11345.0
2024-12-03 11:00:00,287.25,287.51,287.15,287.4,10257.0,282.4609,282.7165,282.3625,282.6084,10257.0
2024-12-03 11:05:00,287.29,287.46,286.84,286.88,16800.0,282.5002,282.6674,282.0577,282.097,16800.0
2024-12-03 11:10:00,286.9,287.0,286.45,286.66,14458.0,282.1167,282.215,281.6742,281.8807,14458.0
2024-12-03 11:15:00,286.5,286.71,286.03,286.09,11255.0,281.7234,281.9299,281.2612,281.3202,11255.0
2024-12-03 11:20:00,286.08,286.17,285.75,285.88,14388.0,281.3104,281.3989,280.9859,281.1137,14388.0
2024-12-03 11:25:00,285.89,286.45,285.89,286.07,12198.0,281.1236,281.6742,281.1236,281.3006,12198.0
2024-12-03 11:30:00,286.15,286.5,285.88,286.39,14560.0,281.3792,281.7234,281.1137,281.6152,14560.0
2024-12-03 11:35:00,286.39,286.5,285.83,285.84,11295.0,281.6152,281.7234,281.0646,281.0744,11295.0
2024-12-03 11:40:00,286.0,286.31,285.83,285.89,9128.0,281.2317,281.5366,281.0646,281.1236,9128.0
2024-12-03 11:45:00,285.85,285.92,285.44,285.44,8739.0,281.0842,281.1531,280.6811,280.6811,8739.0
2024-12-03 11:50:00,285.44,285.65,285.2,285.2,20570.0,280.6811,280.8876,280.4451,280.4451,20570.0
2024-12-03 11:55:00,285.26,285.44,285.01,285.43,14894.0,280.5041,280.6811,280.2582,280.6712,14894.0
2024-12-03 12:00:00,285.31,285.53,285.16,285.16,8237.0,280.5532,280.7696,280.4057,280.4057,8237.0
2024-12-03 12:05:00,285.26,285.45,284.96,285.0,29563.0,280.5041,280.6909,280.2091,280.2484,29563.0
2024-12-03 12:10:00,284.98,285.29,284.67,285.24,26407.0,280.2287,280.5336,279.9239,280.4844,26407.0
2024-12-03 12:15:00,285.3,285.33,284.87,285.02,12410.0,280.5434,280.5729,280.1206,280.2681,12410.0
2024-12-03 12:20:00,285.01,285.02,284.55,284.56,17156.0,280.2582,280.2681,279.8059,279.8157,17156.0
2024-12-03 12:25:00,284.56,285.08,284.43,285.02,19101.0,279.8157,280.3271,279.6879,280.2681,19101.0
2024-12-03 12:30:00,285.01,285.09,284.63,284.71,12890.0,280.2582,280.3369,279.8846,279.9632,12890.0
2024-12-03 12:35:00,284.79,284.92,284.45,284.88,46762.0,280.0419,280.1697,279.7076,280.1304,46762.0
2024-12-03 12:40:00,284.81,284.83,284.27,284.49,12802.0,280.0616,280.0812,279.5306,279.7469,12802.0
2024-12-03 12:45:00,284.73,285.09,284.6,284.94,21813.0,279.9829,280.3369,279.8551,280.1894,21813.0
2024-12-03 12:50:00,284.94,285.4,284.91,285.1,23292.0,280.1894,280.6417,280.1599,280.3467,23292.0
2024-12-03 12:55:00,285.11,285.39,284.88,284.94,18967.0,280.3566,280.6319,280.1304,280.1894,18967.0
2024-12-03 13:00:00,285.06,285.78,285.01,285.15,15770.0,280.3074,281.0154,280.2582,280.3959,15770.0
2024-12-03 13:05:00,285.26,285.52,285.16,285.27,16082.0,280.5041,280.7597,280.4057,280.5139,16082.0
2024-12-03 13:10:00,285.27,285.45,285.12,285.15,7283.0,280.5139,280.6909,280.3664,280.3959,7283.0
2024-12-03 13:15:00,285.2,285.23,284.91,284.91,8551.0,280.4451,280.4746,280.1599,280.1599,8551.0
2024-12-03 13:20:00,285.22,285.22,284.77,284.77,12753.0,280.4647,280.4647,280.0222,280.0222,12753.0
2024-12-03 13:25:00,284.87,285.14,284.85,284.95,3694.0,280.1206,280.3861,280.1009,280.1992,3694.0
2024-12-03 13:30:00,284.92,284.95,284.8,284.87,8228.0,280.1697,280.1992,280.0517,280.1206,8228.0
2024-12-03 13:35:00,284.9,285.19,284.8,285.1,7843.0,280.1501,280.4352,280.0517,280.3467,7843.0
2024-12-03 13:40:00,285.13,285.38,285.05,285.18,10528.0,280.3762,280.6221,280.2976,280.4254,10528.0
2024-12-03 13:45:00,285.1,285.22,284.7,284.93,15259.0,280.3467,280.4647,279.9534,280.1796,15259.0
2024-12-03 13:50:00,284.99,285.08,284.75,284.78,4115.0,280.2386,280.3271,280.0026,280.0321,4115.0
2024-12-03 13:55:00,284.77,284.94,284.55,284.75,11595.0,280.0222,280.1894,279.8059,280.0026,11595.0
2024-12-03 14:00:00,284.84,284.99,284.51,284.59,8703.0,280.0911,280.2386,279.7666,279.8452,8703.0
2024-12-03 14:05:00,284.74,284.89,284.49,284.89,14057.0,279.9927,280.1402,279.7469,280.1402,14057.0
2024-12-03 14:10:00,284.71,284.91,284.6,284.69,5887.0,279.9632,280.1599,279.8551,279.9436,5887.0
2024-12-03 14:15:00,284.67,284.98,284.67,284.84,6889.0,279.9239,280.2287,279.9239,280.0911,6889.0
2024-12-03 14:20:00,284.88,285.38,284.77,285.18,11690.0,280.1304,280.6221,280.0222,280.4254,11690.0
2024-12-03 14:25:00,285.1,285.1,284.84,284.92,4015.0,280.3467,280.3467,280.0911,280.1697,4015.0
2024-12-03 14:30:00,284.93,284.96,284.8,284.95,4811.0,280.1796,280.2091,280.0517,280.1992,4811.0
2024-12-03 14:35:00,284.9,285.18,284.9,285.1,4748.0,280.1501,280.4254,280.1501,280.3467,4748.0
2024-12-03 14:40:00,285.1,285.16,284.91,284.97,7417.0,280.3467,280.4057,280.1599,280.2189,7417.0
2024-12-03 14:45:00,284.97,285.23,284.94,285.0,9512.0,280.2189,280.4746,280.1894,280.2484,9512.0
2024-12-03 14:50:00,285.12,285.27,285.0,285.06,12844.0,280.3664,280.5139,280.2484,280.3074,12844.0
2024-12-03 14:55:00,285.04,285.04,284.87,284.96,3420.0,280.2877,280.2877,280.1206,280.2091,3420.0
2024-12-03 15:00:00,284.91,285.04,284.77,284.87,13245.0,280.1599,280.2877,280.0222,280.1206,13245.0
2024-12-03 15:05:00,284.94,285.0,284.62,284.63,8999.0,280.1894,280.2484,279.8747,279.8846,8999.0
2024-12-03 15:10:00,284.66,284.77,284.44,284.46,7052.0,279.9141,280.0222,279.6977,279.7174,7052.0
2024-12-03 15:15:00,284.5,284.6,284.4,284.4,6435.0,279.7567,279.8551,279.6584,279.6584,6435.0
2024-12-03 15:20:00,284.46,284.52,284.17,284.22,18950.0,279.7174,279.7764,279.4322,279.4814,18950.0
2024-12-03 15:25:00,284.18,284.23,283.8,283.84,10235.0,279.4421,279.4912,279.0684,279.1077,10235.0
2024-12-03 15:30:00,283.81,283.95,283.69,283.87,17339.0,279.0782,279.2159,278.9602,279.1372,17339.0
2024-12-03 15:35:00,283.78,284.13,283.67,283.93,18621.0,279.0487,279.3929,278.9406,279.1962,18621.0
2024-12-03 15:40:00,283.94,283.94,283.45,283.49,24104.0,279.2061,279.2061,278.7242,278.7636,24104.0
2024-12-03 15:45:00,283.45,283.66,283.09,283.14,21006.0,278.7242,278.9307,278.3702,278.4194,21006.0
2024-12-03 15:50:00,283.25,283.65,283.12,283.43,46784.0,278.5276,278.9209,278.3997,278.7046,46784.0
2024-12-03 15:55:00,283.43,283.52,282.7,282.79,160687.0,278.7046,278.7931,277.9867,278.0752,160687.0
2024-12-04 09:30:00,281.71,283.6,280.02,281.75,42200.0,277.0132,278.8717,275.3514,277.0526,42200.0
2024-12-04 09:35:00,282.0,282.86,281.75,282.04,19752.0,277.2984,278.1441,277.0526,277.3377,19752.0
2024-12-04 09:40:00,282.01,282.55,281.76,281.8,7838.0,277.3082,277.8392,277.0624,277.1017,7838.0
2024-12-04 09:45:00,281.8,283.96,281.8,283.65,22819.0,277.1017,279.2257,277.1017,278.9209,22819.0
2024-12-04 09:50:00,283.73,284.18,283.56,283.72,11760.0,278.9996,279.4421,278.8324,278.9897,11760.0
2024-12-04 09:55:00,283.53,285.38,283.53,284.67,31366.0,278.8029,280.6221,278.8029,279.9239,31366.0
2024-12-04 10:00:00,284.52,285.19,284.3,284.72,18782.0,279.7764,280.4352,279.5601,279.9731,18782.0
2024-12-04 10:05:00,284.6,285.44,284.47,285.26,19855.0,279.8551,280.6811,279.7272,280.5041,19855.0
2024-12-04 10:10:00,285.32,285.37,284.43,284.63,16997.0,280.5631,280.6122,279.6879,279.8846,16997.0
2024-12-04 10:15:00,284.78,285.18,284.64,284.94,64278.0,280.0321,280.4254,279.8944,280.1894,64278.0
2024-12-04 10:20:00,284.93,285.58,284.77,285.58,16019.0,280.1796,280.8187,280.0222,280.8187,16019.0
2024-12-04 10:25:00,285.7,285.79,285.24,285.79,21164.0,280.9367,281.0252,280.4844,281.0252,21164.0
2024-12-04 10:30:00,285.63,285.81,285.35,285.81,26832.0,280.8679,281.0449,280.5926,281.0449,26832.0
2024-12-04 10:35:00,285.69,285.81,285.14,285.17,13366.0,280.9269,281.0449,280.3861,280.4156,13366.0
2024-12-04 10:40:00,285.21,285.3,284.79,284.86,11482.0,280.4549,280.5434,280.0419,280.1107,11482.0
2024-12-04 10:45:00,284.96,285.26,284.73,284.93,8850.0,280.2091,280.5041,279.9829,280.1796,8850.0
2024-12-04 10:50:00,284.88,285.39,284.87,285.23,5654.0,280.1304,280.6319,280.1206,280.4746,5654.0
2024-12-04 10:55:00,285.23,285.49,285.21,285.38,34462.0,280.4746,280.7302,280.4549,280.6221,34462.0
2024-12-04 11:00:00,285.38,285.46,285.15,285.25,16505.0,280.6221,280.7007,280.3959,280.4942,16505.0
2024-12-04 11:05:00,285.27,285.28,284.57,284.57,11150.0,280.5139,280.5237,279.8256,279.8256,11150.0
2024-12-04 11:10:00,284.56,284.74,284.29,284.67,11116.0,279.8157,279.9927,279.5502,279.9239,11116.0
2024-12-04 11:15:00,284.7,284.82,284.6,284.62,3178.0,279.9534,280.0714,279.8551,279.8747,3178.0
2024-12-04 11:20:00,284.73,285.31,284.66,285.0,3210.0,279.9829,280.5532,279.9141,280.2484,3210.0
2024-12-04 11:25:00,285.11,285.62,284.98,285.28,7168.0,280.3566,280.8581,280.2287,280.5237,7168.0
2024-12-04 11:30:00,285.33,285.9,285.32,285.83,14952.0,280.5729,281.1334,280.5631,281.0646,14952.0
2024-12-04 11:35:00,285.71,285.83,285.57,285.73,8701.0,280.9466,281.0646,280.8089,280.9662,8701.0
2024-12-04 11:40:00,285.57,285.61,285.27,285.48,4168.0,280.8089,280.8482,280.5139,280.7204,4168.0
2024-12-04 11:45:00,285.61,285.61,285.13,285.26,8576.0,280.8482,280.8482,280.3762,280.5041,8576.0
2024-12-04 11:50:00,285.26,285.58,285.26,285.42,6402.0,280.5041,280.8187,280.5041,280.6614,6402.0
2024-12-04 11:55:00,285.38,285.39,285.0,285.08,4571.0,280.6221,280.6319,280.2484,280.3271,4571.0
2024-12-04 12:00:00,284.97,284.97,284.87,284.87,1032.0,280.2189,280.2189,280.1206,280.1206,1032.0
2024-12-04 12:05:00,284.85,284.88,284.37,284.75,9683.0,280.1009,280.1304,279.6289,280.0026,9683.0
2024-12-04 12:10:00,284.82,284.85,284.3,284.43,44280.0,280.0714,280.1009,279.5601,279.6879,44280.0
2024-12-04 12:15:00,284.44,284.7,284.43,284.67,2846.0,279.6977,279.9534,279.6879,279.9239,2846.0
2024-12-04 12:20:00,284.75,284.82,284.59,284.69,3489.0,280.0026,280.0714,279.8452,279.9436,3489.0
2024-12-04 12:25:00,284.8,284.91,284.55,284.55,5046.0,280.0517,280.1599,279.8059,279.8059,5046.0
2024-12-04 12:30:00,284.55,284.61,284.36,284.59,7290.0,279.8059,279.8649,279.6191,279.8452,7290.0
2024-12-04 12:35:00,284.56,284.7,284.52,284.63,4579.0,279.8157,279.9534,279.7764,279.8846,4579.0
2024-12-04 12:40:00,284.67,284.67,284.46,284.59,3544.0,279.9239,279.9239,279.7174,279.8452,3544.0
2024-12-04 12:45:00,284.54,284.65,284.45,284.55,3458.0,279.7961,279.9042,279.7076,279.8059,3458.0
2024-12-04 12:50:00,284.63,284.76,284.49,284.68,5920.0,279.8846,280.0124,279.7469,279.9337,5920.0
2024-12-04 12:55:00,284.76,284.76,284.48,284.5,2335.0,280.0124,280.0124,279.7371,279.7567,2335.0
2024-12-04 13:00:00,284.52,284.52,284.1,284.1,5394.0,279.7764,279.7764,279.3634,279.3634,5394.0
2024-12-04 13:05:00,284.15,284.19,283.93,283.93,4961.0,279.4126,279.4519,279.1962,279.1962,4961.0
2024-12-04 13:10:00,283.93,284.07,283.87,283.97,3032.0,279.1962,279.3339,279.1372,279.2356,3032.0
2024-12-04 13:15:00,283.97,284.01,283.86,284.0,1400.0,279.2356,279.2749,279.1274,279.2651,1400.0
2024-12-04 13:20:00,283.93,283.93,283.36,283.36,3950.0,279.1962,279.1962,278.6357,278.6357,3950.0
2024-12-04 13:25:00,283.43,283.66,283.2,283.66,5882.0,278.7046,278.9307,278.4784,278.9307,5882.0
2024-12-04 13:30:00,283.65,283.65,283.41,283.61,5356.0,278.9209,278.9209,278.6849,278.8816,5356.0
2024-12-04 13:35:00,283.53,283.89,283.53,283.86,5803.0,278.8029,279.1569,278.8029,279.1274,5803.0
2024-12-04 13:40:00,283.9,283.9,283.66,283.67,4451.0,279.1667,279.1667,278.9307,278.9406,4451.0
2024-12-04 13:45:00,283.76,284.18,283.76,284.13,4917.0,279.0291,279.4421,279.0291,279.3929,4917.0
2024-12-04 13:50:00,284.03,284.08,283.81,283.85,8994.0,279.2946,279.3437,279.0782,279.1176,8994.0
2024-12-04 13:55:00,283.93,284.0,283.58,283.62,33066.0,279.1962,279.2651,278.8521,278.8914,33066.0
2024-12-04 14:00:00,283.58,284.11,283.57,283.68,13604.0,278.8521,279.3732,278.8422,278.9504,13604.0
2024-12-04 14:05:00,283.69,283.7,283.3,283.3,3182.0,278.9602,278.9701,278.5767,278.5767,3182.0
2024-12-04 14:10:00,283.49,283.49,283.2,283.28,4379.0,278.7636,278.7636,278.4784,278.5571,4379.0
2024-12-04 14:15:00,283.21,283.21,282.91,283.21,7037.0,278.4882,278.4882,278.1932,278.4882,7037.0
2024-12-04 14:20:00,283.17,283.36,282.92,282.92,6079.0,278.4489,278.6357,278.2031,278.2031,6079.0
2024-12-04 14:25:00,282.93,283.02,282.89,282.98,5404.0,278.2129,278.3014,278.1736,278.2621,5404.0
2024-12-04 14:30:00,282.92,283.2,282.83,283.09,10888.0,278.2031,278.4784,278.1146,278.3702,10888.0
2024-12-04 14:35:00,283.11,283.25,283.04,283.04,5219.0,278.3899,278.5276,278.3211,278.3211,5219.0
2024-12-04 14:40:00,283.16,283.16,282.77,282.9,5057.0,278.4391,278.4391,278.0556,278.1834,5057.0
2024-12-04 14:45:00,282.94,283.1,282.86,282.87,2416.0,278.2227,278.3801,278.1441,278.1539,2416.0
2024-12-04 14:50:00,282.98,283.04,282.85,282.92,4530.0,278.2621,278.3211,278.1342,278.2031,4530.0
2024-12-04 14:55:00,282.91,283.27,282.91,283.21,6456.0,278.1932,278.5472,278.1932,278.4882,6456.0
2024-12-04 15:00:00,283.29,283.43,283.11,283.11,6960.0,278.5669,278.7046,278.3899,278.3899,6960.0
2024-12-04 15:05:00,283.11,283.39,283.11,283.34,5913.0,278.3899,278.6652,278.3899,278.6161,5913.0
2024-12-04 15:10:00,283.39,283.44,283.29,283.37,10755.0,278.6652,278.7144,278.5669,278.6456,10755.0
2024-12-04 15:15:00,283.37,283.62,283.36,283.6,9347.0,278.6456,278.8914,278.6357,278.8717,9347.0
2024-12-04 15:20:00,283.6,284.34,283.57,284.34,11847.0,278.8717,279.5994,278.8422,279.5994,11847.0
2024-12-04 15:25:00,284.28,284.35,283.84,283.84,19329.0,279.5404,279.6092,279.1077,279.1077,19329.0
2024-12-04 15:30:00,283.86,283.97,283.79,283.85,13018.0,279.1274,279.2356,279.0586,279.1176,13018.0
2024-12-04 15:35:00,283.86,284.09,283.8,284.02,19716.0,279.1274,279.3536,279.0684,279.2847,19716.0
2024-12-04 15:40:00,284.02,284.26,283.9,283.95,27521.0,279.2847,279.5207,279.1667,279.2159,27521.0
2024-12-04 15:45:00,283.94,284.02,283.81,283.88,21316.0,279.2061,279.2847,279.0782,279.1471,21316.0
2024-12-04 15:50:00,283.81,284.43,283.81,284.34,35008.0,279.0782,279.6879,279.0782,279.5994,35008.0
2024-12-04 15:55:00,284.23,284.23,283.29,283.29,106579.0,279.4912,279.4912,278.5669,278.5669,106579.0
2024-12-05 09:30:00,284.19,285.78,283.5,283.96,26231.0,279.4519,281.0154,278.7734,279.2257,26231.0
2024-12-05 09:35:00,283.96,284.17,283.53,284.07,3811.0,279.2257,279.4322,278.8029,279.3339,3811.0
2024-12-05 09:40:00,284.06,284.06,283.28,283.52,3458.0,279.3241,279.3241,278.5571,278.7931,3458.0
2024-12-05 09:45:00,283.59,283.82,283.39,283.49,9761.0,278.8619,279.0881,278.6652,278.7636,9761.0
2024-12-05 09:50:00,283.51,283.89,282.69,283.04,10189.0,278.7832,279.1569,277.9769,278.3211,10189.0
2024-12-05 09:55:00,283.09,283.27,282.9,283.15,3933.0,278.3702,278.5472,278.1834,278.4292,3933.0
2024-12-05 10:00:00,283.22,283.37,282.91,283.15,3992.0,278.4981,278.6456,278.1932,278.4292,3992.0
2024-12-05 10:05:00,283.16,283.65,282.88,282.92,3800.0,278.4391,278.9209,278.1637,278.2031,3800.0
2024-12-05 10:10:00,282.77,282.77,282.33,282.54,6764.0,278.0556,278.0556,277.6229,277.8294,6764.0
2024-12-05 10:15:00,282.45,282.52,282.11,282.11,8063.0,277.7409,277.8097,277.4066,277.4066,8063.0
2024-12-05 10:20:00,282.11,282.23,281.73,282.12,4339.0,277.4066,277.5246,277.0329,277.4164,4339.0
2024-12-05 10:25:00,282.06,282.09,281.6,281.6,4667.0,277.3574,277.3869,276.9051,276.9051,4667.0
2024-12-05 10:30:00,281.55,281.77,281.38,281.62,8213.0,276.8559,277.0722,276.6887,276.9247,8213.0
2024-12-05 10:35:00,281.68,281.68,281.26,281.59,6480.0,276.9837,276.9837,276.5707,276.8952,6480.0
2024-12-05 10:40:00,281.47,281.67,281.15,281.15,3093.0,276.7772,276.9739,276.4626,276.4626,3093.0
2024-12-05 10:45:00,281.26,281.57,281.16,281.25,4253.0,276.5707,276.8756,276.4724,276.5609,4253.0
2024-12-05 10:50:00,281.22,281.44,280.67,280.72,11135.0,276.5314,276.7477,275.9906,276.0398,11135.0
2024-12-05 10:55:00,280.69,280.71,280.18,280.49,6981.0,276.0103,276.0299,275.5088,275.8136,6981.0
2024-12-05 11:00:00,280.49,280.56,280.26,280.3,4424.0,275.8136,275.8824,275.5874,275.6268,4424.0
2024-12-05 11:05:00,280.2,280.81,280.19,280.72,5776.0,275.5284,276.1282,275.5186,276.0398,5776.0
2024-12-05 11:10:00,280.76,280.76,280.51,280.63,2137.0,276.0791,276.0791,275.8333,275.9513,2137.0
2024-12-05 11:15:00,280.53,280.71,280.3,280.3,8336.0,275.8529,276.0299,275.6268,275.6268,8336.0
2024-12-05 11:20:00,280.3,280.58,280.24,280.56,7435.0,275.6268,275.9021,275.5678,275.8824,7435.0
2024-12-05 11:25:00,280.62,280.97,280.62,280.79,2810.0,275.9414,276.2856,275.9414,276.1086,2810.0
2024-12-05 11:30:00,280.87,280.87,280.51,280.55,2784.0,276.1872,276.1872,275.8333,275.8726,2784.0
2024-12-05 11:35:00,280.55,280.6,280.36,280.36,1842.0,275.8726,275.9218,275.6858,275.6858,1842.0
2024-12-05 11:40:00,280.38,280.51,280.23,280.36,7564.0,275.7054,275.8333,275.5579,275.6858,7564.0
2024-12-05 11:45:00,280.44,280.51,280.16,280.2,4842.0,275.7644,275.8333,275.4891,275.5284,4842.0
2024-12-05 11:50:00,280.16,280.43,280.1,280.39,6123.0,275.4891,275.7546,275.4301,275.7153,6123.0
2024-12-05 11:55:00,280.36,280.48,280.1,280.48,5056.0,275.6858,275.8038,275.4301,275.8038,5056.0
2024-12-05 12:00:00,280.45,280.45,280.08,280.31,7240.0,275.7743,275.7743,275.4104,275.6366,7240.0
2024-12-05 12:05:00,280.32,280.71,280.22,280.71,15115.0,275.6464,276.0299,275.5481,276.0299,15115.0
2024-12-05 12:10:00,280.7,280.78,280.12,280.3,3568.0,276.0201,276.0987,275.4498,275.6268,3568.0
2024-12-05 12:15:00,280.12,280.56,280.12,280.21,3119.0,275.4498,275.8824,275.4498,275.5383,3119.0
2024-12-05 12:20:00,280.2,280.2,280.05,280.18,2799.0,275.5284,275.5284,275.3809,275.5088,2799.0
2024-12-05 12:25:00,280.14,280.22,279.96,280.17,14727.0,275.4694,275.5481,275.2924,275.4989,14727.0
2024-12-05 12:30:00,280.17,280.25,280.09,280.19,3267.0,275.4989,275.5776,275.4203,275.5186,3267.0
2024-12-05 12:35:00,280.14,280.24,280.01,280.21,38102.0,275.4694,275.5678,275.3416,275.5383,38102.0
2024-12-05 12:40:00,280.24,280.46,280.24,280.27,14330.0,275.5678,275.7841,275.5678,275.5973,14330.0
2024-12-05 12:45:00,280.35,281.2,280.31,281.03,27836.0,275.6759,276.5117,275.6366,276.3446,27836.0
2024-12-05 12:50:00,281.0,281.36,280.79,281.2,4044.0,276.3151,276.6691,276.1086,276.5117,4044.0
2024-12-05 12:55:00,281.16,281.16,280.83,280.86,4303.0,276.4724,276.4724,276.1479,276.1774,4303.0
2024-12-05 13:00:00,280.86,280.86,280.53,280.62,3183.0,276.1774,276.1774,275.8529,275.9414,3183.0
2024-12-05 13:05:00,280.71,280.71,280.51,280.63,2777.0,276.0299,276.0299,275.8333,275.9513,2777.0
2024-12-05 13:10:00,280.7,280.92,280.61,280.81,4138.0,276.0201,276.2364,275.9316,276.1282,4138.0
2024-12-05 13:15:00,280.81,281.16,280.69,281.11,7208.0,276.1282,276.4724,276.0103,276.4232,7208.0
2024-12-05 13:20:00,281.02,281.12,280.78,280.88,5421.0,276.3347,276.4331,276.0987,276.1971,5421.0
2024-12-05 13:25:00,280.77,281.1,280.77,281.0,7959.0,276.0889,276.4134,276.0889,276.3151,7959.0
2024-12-05 13:30:00,280.87,281.13,280.58,281.13,21847.0,276.1872,276.4429,275.9021,276.4429,21847.0
2024-12-05 13:35:00,281.21,281.24,281.03,281.06,1600.0,276.5216,276.5511,276.3446,276.3741,1600.0
2024-12-05 13:40:00,281.06,281.07,280.87,281.05,2289.0,276.3741,276.3839,276.1872,276.3642,2289.0
2024-12-05 13:45:00,280.9,280.99,280.7,280.75,4472.0,276.2167,276.3052,276.0201,276.0693,4472.0
2024-12-05 13:50:00,280.75,281.13,280.66,281.12,9231.0,276.0693,276.4429,275.9808,276.4331,9231.0
2024-12-05 13:55:00,281.08,281.08,280.95,280.96,2883.0,276.3937,276.3937,276.2659,276.2757,2883.0
2024-12-05 14:00:00,280.93,280.93,280.54,280.54,2436.0,276.2462,276.2462,275.8628,275.8628,2436.0
2024-12-05 14:05:00,280.65,280.91,280.52,280.87,4220.0,275.9709,276.2266,275.8431,276.1872,4220.0
2024-12-05 14:10:00,280.81,280.88,280.55,280.55,5318.0,276.1282,276.1971,275.8726,275.8726,5318.0
2024-12-05 14:15:00,280.55,280.59,280.32,280.33,4279.0,275.8726,275.9119,275.6464,275.6563,4279.0
2024-12-05 14:20:00,280.3,280.52,280.22,280.22,4896.0,275.6268,275.8431,275.5481,275.5481,4896.0
2024-12-05 14:25:00,280.22,280.47,280.15,280.17,7180.0,275.5481,275.7939,275.4793,275.4989,7180.0
2024-12-05 14:30:00,280.07,280.15,280.04,280.04,4032.0,275.4006,275.4793,275.3711,275.3711,4032.0
2024-12-05 14:35:00,280.11,280.43,280.03,280.43,3792.0,275.4399,275.7546,275.3613,275.7546,3792.0
2024-12-05 14:40:00,280.35,280.35,280.12,280.29,8087.0,275.6759,275.6759,275.4498,275.6169,8087.0
2024-12-05 14:45:00,280.29,280.5,280.1,280.15,5857.0,275.6169,275.8234,275.4301,275.4793,5857.0
2024-12-05 14:50:00,280.16,280.16,279.86,280.07,14317.0,275.4891,275.4891,275.1941,275.4006,14317.0
2024-12-05 14:55:00,280.0,280.18,279.97,279.98,5009.0,275.3318,275.5088,275.3023,275.3121,5009.0
2024-12-05 15:00:00,279.98,280.05,279.79,279.91,9091.0,275.3121,275.3809,275.1253,275.2433,9091.0
2024-12-05 15:05:00,279.91,280.04,279.85,279.86,3952.0,275.2433,275.3711,275.1843,275.1941,3952.0
2024-12-05 15:10:00,279.9,280.07,279.86,280.07,4806.0,275.2334,275.4006,275.1941,275.4006,4806.0
2024-12-05 15:15:00,279.99,280.03,279.88,279.88,2526.0,275.3219,275.3613,275.2138,275.2138,2526.0
2024-12-05 15:20:00,279.94,280.09,279.88,280.0,6598.0,275.2728,275.4203,275.2138,275.3318,6598.0
2024-12-05 15:25:00,279.99,280.16,279.9,280.1,6058.0,275.3219,275.4891,275.2334,275.4301,6058.0
2024-12-05 15:30:00,280.16,280.3,280.02,280.29,6757.0,275.4891,275.6268,275.3514,275.6169,6757.0
2024-12-05 15:35:00,280.26,280.54,280.26,280.54,11367.0,275.5874,275.8628,275.5874,275.8628,11367.0
2024-12-05 15:40:00,280.53,280.53,280.25,280.4,9684.0,275.8529,275.8529,275.5776,275.7251,9684.0
2024-12-05 15:45:00,280.44,280.56,279.94,279.99,10582.0,275.7644,275.8824,275.2728,275.3219,10582.0
2024-12-05 15:50:00,280.11,280.11,279.79,279.86,26720.0,275.4399,275.4399,275.1253,275.1941,26720.0
2024-12-05 15:55:00,279.86,279.98,279.22,279.42,162412.0,275.1941,275.3121,274.5648,274.7614,162412.0
2024-12-06 09:30:00,281.39,282.2,280.7,281.59,22695.0,276.6986,277.4951,276.0201,276.8952,22695.0
2024-12-06 09:35:00,281.49,282.45,280.77,282.06,5306.0,276.7969,277.7409,276.0889,277.3574,5306.0
2024-12-06 09:40:00,282.1,282.1,280.96,280.97,2699.0,277.3967,277.3967,276.2757,276.2856,2699.0
2024-12-06 09:45:00,280.76,280.92,280.59,280.83,11700.0,276.0791,276.2364,275.9119,276.1479,11700.0
2024-12-06 09:50:00,280.55,281.26,280.55,281.0,5023.0,275.8726,276.5707,275.8726,276.3151,5023.0
2024-12-06 09:55:00,281.11,281.25,280.74,281.25,2094.0,276.4232,276.5609,276.0594,276.5609,2094.0
2024-12-06 10:00:00,281.07,281.07,280.62,280.85,4216.0,276.3839,276.3839,275.9414,276.1676,4216.0
2024-12-06 10:05:00,280.86,280.92,280.6,280.9,6193.0,276.1774,276.2364,275.9218,276.2167,6193.0
2024-12-06 10:10:00,280.97,281.18,280.19,280.2,4797.0,276.2856,276.4921,275.5186,275.5284,4797.0
2024-12-06 10:15:00,280.26,280.36,280.11,280.16,4437.0,275.5874,275.6858,275.4399,275.4891,4437.0
2024-12-06 10:20:00,280.18,280.18,279.75,279.75,3158.0,275.5088,275.5088,275.0859,275.0859,3158.0
2024-12-06 10:25:00,279.72,280.22,279.72,280.05,3338.0,275.0564,275.5481,275.0564,275.3809,3338.0
2024-12-06 10:30:00,280.0,280.27,279.76,279.96,7925.0,275.3318,275.5973,275.0958,275.2924,7925.0
2024-12-06 10:35:00,280.16,280.69,280.15,280.43,4381.0,275.4891,276.0103,275.4793,275.7546,4381.0
2024-12-06 10:40:00,280.32,280.46,280.21,280.42,4030.0,275.6464,275.7841,275.5383,275.7448,4030.0
2024-12-06 10:45:00,280.43,280.55,280.38,280.5,2438.0,275.7546,275.8726,275.7054,275.8234,2438.0
2024-12-06 10:50:00,280.57,280.65,280.46,280.63,2509.0,275.8923,275.9709,275.7841,275.9513,2509.0
2024-12-06 10:55:00,280.62,280.62,280.24,280.25,2810.0,275.9414,275.9414,275.5678,275.5776,2810.0
2024-12-06 11:00:00,280.09,280.27,280.01,280.17,3999.0,275.4203,275.5973,275.3416,275.4989,3999.0
2024-12-06 11:05:00,280.09,280.09,279.86,279.87,2702.0,275.4203,275.4203,275.1941,275.2039,2702.0
2024-12-06 11:10:00,279.87,280.19,279.84,280.19,4832.0,275.2039,275.5186,275.1744,275.5186,4832.0
2024-12-06 11:15:00,280.0,280.1,279.89,279.89,509.0,275.3318,275.4301,275.2236,275.2236,509.0
2024-12-06 11:20:00,279.96,279.97,279.5,279.69,5137.0,275.2924,275.3023,274.8401,275.0269,5137.0
2024-12-06 11:25:00,279.63,279.68,279.28,279.65,7005.0,274.9679,275.0171,274.6238,274.9876,7005.0
2024-12-06 11:30:00,279.58,279.8,279.57,279.65,3085.0,274.9188,275.1351,274.9089,274.9876,3085.0
2024-12-06 11:35:00,279.8,279.81,279.61,279.69,1702.0,275.1351,275.1449,274.9483,275.0269,1702.0
2024-12-06 11:40:00,279.67,279.73,279.51,279.63,4536.0,275.0073,275.0663,274.8499,274.9679,4536.0
2024-12-06 11:45:00,279.62,279.78,279.62,279.75,1598.0,274.9581,275.1154,274.9581,275.0859,1598.0
2024-12-06 11:50:00,279.92,280.1,279.84,280.1,1651.0,275.2531,275.4301,275.1744,275.4301,1651.0
2024-12-06 11:55:00,280.05,280.28,280.02,280.28,2507.0,275.3809,275.6071,275.3514,275.6071,2507.0
2024-12-06 12:00:00,280.23,280.25,279.91,279.91,3075.0,275.5579,275.5776,275.2433,275.2433,3075.0
2024-12-06 12:05:00,279.91,279.91,279.53,279.84,4435.0,275.2433,275.2433,274.8696,275.1744,4435.0
2024-12-06 12:10:00,279.85,279.85,279.7,279.7,800.0,275.1843,275.1843,275.0368,275.0368,800.0
2024-12-06 12:15:00,279.69,280.19,279.68,280.07,7442.0,275.0269,275.5186,275.0171,275.4006,7442.0
2024-12-06 12:20:00,280.06,280.34,280.06,280.21,2089.0,275.3908,275.6661,275.3908,275.5383,2089.0
2024-12-06 12:25:00,280.22,280.34,280.1,280.22,1908.0,275.5481,275.6661,275.4301,275.5481,1908.0
2024-12-06 12:30:00,280.21,280.33,277.75,279.96,801121.0,275.5383,275.6563,273.1193,275.2924,801121.0
2024-12-06 12:35:00,279.87,280.06,279.68,279.94,2648.0,275.2039,275.3908,275.0171,275.2728,2648.0
2024-12-06 12:40:00,279.99,280.17,279.83,279.85,14964.0,275.3219,275.4989,275.1646,275.1843,14964.0
2024-12-06 12:45:00,279.85,279.93,279.69,279.71,5788.0,275.1843,275.2629,275.0269,275.0466,5788.0
2024-12-06 12:50:00,279.81,279.82,279.64,279.75,2800.0,275.1449,275.1548,274.9778,275.0859,2800.0
2024-12-06 12:55:00,279.84,280.34,279.84,280.34,4310.0,275.1744,275.6661,275.1744,275.6661,4310.0
2024-12-06 13:00:00,280.34,280.51,280.28,280.5,10943.0,275.6661,275.8333,275.6071,275.8234,10943.0
2024-12-06 13:05:00,280.5,280.52,280.36,280.5,1186.0,275.8234,275.8431,275.6858,275.8234,1186.0
2024-12-06 13:10:00,280.5,280.77,280.45,280.64,3336.0,275.8234,276.0889,275.7743,275.9611,3336.0
2024-12-06 13:15:00,280.59,281.06,280.59,281.0,5014.0,275.9119,276.3741,275.9119,276.3151,5014.0
2024-12-06 13:20:00,280.85,280.99,280.84,280.86,2909.0,276.1676,276.3052,276.1577,276.1774,2909.0
2024-12-06 13:25:00,280.78,280.94,280.77,280.88,2989.0,276.0987,276.2561,276.0889,276.1971,2989.0
2024-12-06 13:30:00,280.81,280.89,280.53,280.59,5310.0,276.1282,276.2069,275.8529,275.9119,5310.0
2024-12-06 13:35:00,280.44,280.74,280.44,280.46,2995.0,275.7644,276.0594,275.7644,275.7841,2995.0
2024-12-06 13:40:00,280.45,280.45,279.87,279.87,3782.0,275.7743,275.7743,275.2039,275.2039,3782.0
2024-12-06 13:45:00,279.9,280.19,279.9,279.97,3871.0,275.2334,275.5186,275.2334,275.3023,3871.0
2024-12-06 13:50:00,279.93,279.96,279.86,279.96,941.0,275.2629,275.2924,275.1941,275.2924,941.0
2024-12-06 13:55:00,280.0,280.03,279.8,279.85,2698.0,275.3318,275.3613,275.1351,275.1843,2698.0
2024-12-06 14:00:00,279.78,279.96,279.7,279.72,2800.0,275.1154,275.2924,275.0368,275.0564,2800.0
2024-12-06 14:05:00,279.69,279.7,279.37,279.4,3347.0,275.0269,275.0368,274.7123,274.7418,3347.0
2024-12-06 14:10:00,279.34,279.69,279.34,279.69,8038.0,274.6828,275.0269,274.6828,275.0269,8038.0
2024-12-06 14:15:00,279.67,279.7,279.57,279.63,1724.0,275.0073,275.0368,274.9089,274.9679,1724.0
2024-12-06 14:20:00,279.65,279.66,279.5,279.53,1600.0,274.9876,274.9974,274.8401,274.8696,1600.0
2024-12-06 14:25:00,279.65,279.65,279.36,279.46,3149.0,274.9876,274.9876,274.7024,274.8008,3149.0
2024-12-06 14:30:00,279.35,279.49,279.32,279.49,1394.0,274.6926,274.8303,274.6631,274.8303,1394.0
2024-12-06 14:35:00,279.45,279.51,279.19,279.19,7623.0,274.7909,274.8499,274.5353,274.5353,7623.0
2024-12-06 14:40:00,279.34,279.44,279.1,279.44,2849.0,274.6828,274.7811,274.4468,274.7811,2849.0
2024-12-06 14:45:00,279.31,279.8,279.31,279.44,3905.0,274.6533,275.1351,274.6533,274.7811,3905.0
2024-12-06 14:50:00,279.61,279.73,279.55,279.73,2400.0,274.9483,275.0663,274.8893,275.0663,2400.0
2024-12-06 14:55:00,279.75,279.9,279.69,279.85,2425.0,275.0859,275.2334,275.0269,275.1843,2425.0
2024-12-06 15:00:00,279.84,279.94,279.77,279.84,2212.0,275.1744,275.2728,275.1056,275.1744,2212.0
2024-12-06 15:05:00,279.78,280.0,279.78,280.0,3633.0,275.1154,275.3318,275.1154,275.3318,3633.0
2024-12-06 15:10:00,279.94,280.16,279.94,279.97,6906.0,275.2728,275.4891,275.2728,275.3023,6906.0
2024-12-06 15:15:00,280.03,280.03,279.93,279.96,2532.0,275.3613,275.3613,275.2629,275.2924,2532.0
2024-12-06 15:20:00,279.96,280.04,279.87,279.97,4118.0,275.2924,275.3711,275.2039,275.3023,4118.0
2024-12-06 15:25:00,279.95,280.01,279.85,279.87,3862.0,275.2826,275.3416,275.1843,275.2039,3862.0
2024-12-06 15:30:00,279.88,279.98,279.8,279.94,4122.0,275.2138,275.3121,275.1351,275.2728,4122.0
2024-12-06 15:35:00,279.94,280.05,279.87,279.87,7524.0,275.2728,275.3809,275.2039,275.2039,7524.0
2024-12-06 15:40:00,279.86,280.03,279.85,279.89,9720.0,275.1941,275.3613,275.1843,275.2236,9720.0
2024-12-06 15:45:00,279.92,280.32,279.91,280.31,14280.0,275.2531,275.6464,275.2433,275.6366,14280.0
2024-12-06 15:50:00,280.28,280.72,280.16,280.27,37473.0,275.6071,276.0398,275.4891,275.5973,37473.0
2024-12-06 15:55:00,280.22,281.1,280.2,280.52,138146.0,275.5481,276.4134,275.5284,275.8431,138146.0
2024-12-09 09:30:00,280.89,281.13,279.5,280.86,24145.0,277.5705,277.8077,276.1969,277.5409,24145.0
2024-12-09 09:35:00,280.93,282.77,280.92,282.63,17730.0,277.61,279.4283,277.6002,279.2899,17730.0
2024-12-09 09:40:00,282.43,282.82,282.23,282.27,13708.0,279.0923,279.4777,278.8947,278.9342,13708.0
2024-12-09 09:45:00,282.27,282.39,281.51,281.93,10533.0,278.9342,279.0528,278.1832,278.5982,10533.0
2024-12-09 09:50:00,281.94,282.1,281.01,281.18,13357.0,278.6081,278.7662,277.6891,277.8571,13357.0
2024-12-09 09:55:00,281.07,281.65,281.01,281.49,4921.0,277.7484,278.3215,277.6891,278.1634,4921.0
2024-12-09 10:00:00,281.51,281.52,281.0,281.18,2928.0,278.1832,278.1931,277.6792,277.8571,2928.0
2024-12-09 10:05:00,281.01,281.03,280.71,280.79,7388.0,277.6891,277.7089,277.3926,277.4717,7388.0
2024-12-09 10:10:00,280.75,281.28,280.62,281.08,2702.0,277.4322,277.9559,277.3037,277.7583,2702.0
2024-12-09 10:15:00,280.94,281.02,280.63,281.02,6864.0,277.6199,277.699,277.3136,277.699,6864.0
2024-12-09 10:20:00,280.79,281.2,280.79,281.06,2159.0,277.4717,277.8768,277.4717,277.7385,2159.0
2024-12-09 10:25:00,281.23,281.46,281.1,281.16,4239.0,277.9065,278.1338,277.778,277.8373,4239.0
2024-12-09 10:30:00,281.33,281.37,281.15,281.26,2619.0,278.0053,278.0448,277.8274,277.9361,2619.0
2024-12-09 10:35:00,281.4,282.2,281.4,282.06,9272.0,278.0745,278.865,278.0745,278.7267,9272.0
2024-12-09 10:40:00,282.04,282.1,281.65,281.65,8387.0,278.7069,278.7662,278.3215,278.3215,8387.0
2024-12-09 10:45:00,281.71,282.0,281.48,281.95,10927.0,278.3808,278.6674,278.1535,278.618,10927.0
2024-12-09 10:50:00,281.86,281.94,281.51,281.67,6669.0,278.529,278.6081,278.1832,278.3413,6669.0
2024-12-09 10:55:00,281.74,281.75,281.51,281.62,5044.0,278.4105,278.4203,278.1832,278.2919,5044.0
2024-12-09 11:00:00,281.51,281.64,281.05,281.05,4564.0,278.1832,278.3116,277.7286,277.7286,4564.0
2024-12-09 11:05:00,281.06,281.18,280.63,280.89,4739.0,277.7385,277.8571,277.3136,277.5705,4739.0
2024-12-09 11:10:00,280.76,280.85,280.6,280.6,4014.0,277.442,277.531,277.2839,277.2839,4014.0
2024-12-09 11:15:00,280.73,280.77,280.38,280.43,5520.0,277.4124,277.4519,277.0665,277.1159,5520.0
2024-12-09 11:20:00,280.52,280.52,280.05,280.11,3081.0,277.2049,277.2049,276.7404,276.7997,3081.0
2024-12-09 11:25:00,280.08,280.49,280.08,280.49,5815.0,276.7701,277.1752,276.7701,277.1752,5815.0
2024-12-09 11:30:00,280.42,280.48,280.41,280.41,1418.0,277.1061,277.1654,277.0962,277.0962,1418.0
2024-12-09 11:35:00,280.41,280.55,280.27,280.55,4063.0,277.0962,277.2345,276.9578,277.2345,4063.0
2024-12-09 11:40:00,280.55,280.76,280.53,280.73,3375.0,277.2345,277.442,277.2148,277.4124,3375.0
2024-12-09 11:45:00,280.75,281.37,280.66,281.26,11742.0,277.4322,278.0448,277.3432,277.9361,11742.0
2024-12-09 11:50:00,281.26,281.33,281.13,281.25,10413.0,277.9361,278.0053,277.8077,277.9263,10413.0
2024-12-09 11:55:00,281.21,281.66,281.21,281.52,17758.0,277.8867,278.3314,277.8867,278.1931,17758.0
2024-12-09 12:00:00,281.37,281.37,281.0,281.18,3795.0,278.0448,278.0448,277.6792,277.8571,3795.0
2024-12-09 12:05:00,281.22,281.22,280.86,281.01,3604.0,277.8966,277.8966,277.5409,277.6891,3604.0
2024-12-09 12:10:00,280.9,280.9,280.63,280.69,2813.0,277.5804,277.5804,277.3136,277.3729,2813.0
2024-12-09 12:15:00,280.73,280.75,280.63,280.71,3467.0,277.4124,277.4322,277.3136,277.3926,3467.0
2024-12-09 12:20:00,280.71,280.78,280.49,280.51,5913.0,277.3926,277.4618,277.1752,277.195,5913.0
2024-12-09 12:25:00,280.39,280.53,280.39,280.51,5293.0,277.0764,277.2148,277.0764,277.195,5293.0
2024-12-09 12:30:00,280.4,280.47,280.06,280.15,4163.0,277.0863,277.1555,276.7503,276.8393,4163.0
2024-12-09 12:35:00,280.22,280.42,280.22,280.42,3435.0,276.9084,277.1061,276.9084,277.1061,3435.0
2024-12-09 12:40:00,280.42,280.42,280.23,280.36,2169.0,277.1061,277.1061,276.9183,277.0468,2169.0
2024-12-09 12:45:00,280.33,280.36,280.07,280.07,3703.0,277.0171,277.0468,276.7602,276.7602,3703.0
2024-12-09 12:50:00,280.07,280.57,280.07,280.56,6351.0,276.7602,277.2543,276.7602,277.2444,6351.0
2024-12-09 12:55:00,280.55,280.58,280.52,280.54,1841.0,277.2345,277.2642,277.2049,277.2246,1841.0
2024-12-09 13:00:00,280.5,280.86,280.48,280.82,6226.0,277.1851,277.5409,277.1654,277.5013,6226.0
2024-12-09 13:05:00,280.88,280.96,280.72,280.79,4129.0,277.5606,277.6397,277.4025,277.4717,4129.0
2024-12-09 13:10:00,280.85,281.0,280.71,280.85,6811.0,277.531,277.6792,277.3926,277.531,6811.0
2024-12-09 13:15:00,280.85,280.96,280.41,280.41,4758.0,277.531,277.6397,277.0962,277.0962,4758.0
2024-12-09 13:20:00,280.49,280.57,280.23,280.38,3470.0,277.1752,277.2543,276.9183,277.0665,3470.0
2024-12-09 13:25:00,280.42,280.42,280.2,280.32,2645.0,277.1061,277.1061,276.8887,277.0072,2645.0
2024-12-09 13:30:00,280.25,280.48,280.21,280.48,5034.0,276.9381,277.1654,276.8985,277.1654,5034.0
2024-12-09 13:35:00,280.23,280.37,280.09,280.36,3718.0,276.9183,277.0567,276.78,277.0468,3718.0
2024-12-09 13:40:00,280.38,280.38,280.22,280.37,1100.0,277.0665,277.0665,276.9084,277.0567,1100.0
2024-12-09 13:45:00,280.34,280.51,280.2,280.2,3050.0,277.027,277.195,276.8887,276.8887,3050.0
2024-12-09 13:50:00,280.24,280.28,280.1,280.11,2361.0,276.9282,276.9677,276.7898,276.7997,2361.0
2024-12-09 13:55:00,280.08,280.13,280.05,280.12,1016.0,276.7701,276.8195,276.7404,276.8096,1016.0
2024-12-09 14:00:00,280.04,280.08,279.93,280.06,3833.0,276.7306,276.7701,276.6219,276.7503,3833.0
2024-12-09 14:05:00,279.95,280.09,279.94,279.99,3933.0,276.6416,276.78,276.6317,276.6811,3933.0
2024-12-09 14:10:00,279.98,280.12,279.98,280.05,1800.0,276.6713,276.8096,276.6713,276.7404,1800.0
2024-12-09 14:15:00,280.05,280.38,279.96,280.38,6700.0,276.7404,277.0665,276.6515,277.0665,6700.0
2024-12-09 14:20:00,280.48,280.7,280.41,280.6,6153.0,277.1654,277.3828,277.0962,277.2839,6153.0
2024-12-09 14:25:00,280.69,280.7,280.59,280.7,3217.0,277.3729,277.3828,277.2741,277.3828,3217.0
2024-12-09 14:30:00,280.63,280.69,280.38,280.56,5746.0,277.3136,277.3729,277.0665,277.2444,5746.0
2024-12-09 14:35:00,280.59,280.64,280.47,280.47,7268.0,277.2741,277.3235,277.1555,277.1555,7268.0
2024-12-09 14:40:00,280.55,280.7,280.43,280.61,3906.0,277.2345,277.3828,277.1159,277.2938,3906.0
2024-12-09 14:45:00,280.56,280.7,280.52,280.68,4427.0,277.2444,277.3828,277.2049,277.363,4427.0
2024-12-09 14:50:00,280.6,280.65,280.49,280.6,2732.0,277.2839,277.3333,277.1752,277.2839,2732.0
2024-12-09 14:55:00,280.61,280.61,280.03,280.06,4643.0,277.2938,277.2938,276.7207,276.7503,4643.0
2024-12-09 15:00:00,280.05,280.21,279.66,279.66,4737.0,276.7404,276.8985,276.355,276.355,4737.0
2024-12-09 15:05:00,279.84,279.84,279.64,279.78,6578.0,276.5329,276.5329,276.3353,276.4736,6578.0
2024-12-09 15:10:00,279.78,279.85,279.41,279.49,6367.0,276.4736,276.5428,276.108,276.1871,6367.0
2024-12-09 15:15:00,279.47,279.57,279.38,279.55,7072.0,276.1673,276.2661,276.0784,276.2463,7072.0
2024-12-09 15:20:00,279.63,279.72,279.43,279.72,4453.0,276.3254,276.4143,276.1278,276.4143,4453.0
2024-12-09 15:25:00,279.78,279.99,279.74,279.88,9590.0,276.4736,276.6811,276.4341,276.5724,9590.0
2024-12-09 15:30:00,279.88,280.11,279.81,279.98,5280.0,276.5724,276.7997,276.5033,276.6713,5280.0
2024-12-09 15:35:00,279.9,280.07,279.82,280.07,5435.0,276.5922,276.7602,276.5132,276.7602,5435.0
2024-12-09 15:40:00,280.08,280.12,279.76,279.86,5306.0,276.7701,276.8096,276.4539,276.5527,5306.0
2024-12-09 15:45:00,279.85,279.94,279.6,279.61,5629.0,276.5428,276.6317,276.2958,276.3056,5629.0
2024-12-09 15:50:00,279.68,279.86,279.63,279.63,9183.0,276.3748,276.5527,276.3254,276.3254,9183.0
2024-12-09 15:55:00,279.59,280.13,279.0,279.53,96338.0,276.2859,276.8195,275.7028,276.2266,96338.0
2024-12-10 09:30:00,279.81,279.82,279.0,279.55,12597.0,276.5033,276.5132,275.7028,276.2463,12597.0
2024-12-10 09:35:00,279.28,279.42,278.72,279.0,4121.0,275.9795,276.1179,275.4262,275.7028,4121.0
2024-12-10 09:40:00,279.08,279.11,278.44,278.88,6347.0,275.7819,275.8115,275.1495,275.5843,6347.0
2024-12-10 09:45:00,278.92,279.35,278.44,278.5,15993.0,275.6238,276.0487,275.1495,275.2088,15993.0
2024-12-10 09:50:00,278.33,278.59,278.0,278.55,2906.0,275.0408,275.2977,274.7147,275.2582,2906.0
2024-12-10 09:55:00,278.94,279.27,278.71,279.26,2663.0,275.6436,275.9697,275.4163,275.9598,2663.0
2024-12-10 10:00:00,279.0,279.0,278.47,278.62,2700.0,275.7028,275.7028,275.1791,275.3273,2700.0
2024-12-10 10:05:00,278.54,278.68,277.97,277.97,2948.0,275.2483,275.3866,274.685,274.685,2948.0
2024-12-10 10:10:00,278.33,278.33,277.51,277.53,5151.0,275.0408,275.0408,274.2305,274.2502,5151.0
2024-12-10 10:15:00,277.54,277.96,277.53,277.54,1722.0,274.2601,274.6751,274.2502,274.2601,1722.0
2024-12-10 10:20:00,277.8,278.03,277.7,277.83,1835.0,274.517,274.7443,274.4182,274.5467,1835.0
2024-12-10 10:25:00,278.03,278.03,277.77,277.85,2901.0,274.7443,274.7443,274.4874,274.5664,2901.0
2024-12-10 10:30:00,277.9,278.66,277.9,278.66,5786.0,274.6158,275.3669,274.6158,275.3669,5786.0
2024-12-10 10:35:00,278.74,279.72,278.73,279.72,5516.0,275.4459,276.4143,275.436,276.4143,5516.0
2024-12-10 10:40:00,279.61,279.79,279.37,279.56,3672.0,276.3056,276.4835,276.0685,276.2562,3672.0
2024-12-10 10:45:00,279.82,280.11,279.65,280.11,1433.0,276.5132,276.7997,276.3452,276.7997,1433.0
2024-12-10 10:50:00,280.35,280.35,279.79,279.93,4809.0,277.0369,277.0369,276.4835,276.6219,4809.0
2024-12-10 10:55:00,280.08,280.28,280.08,280.08,3103.0,276.7701,276.9677,276.7701,276.7701,3103.0
2024-12-10 11:00:00,280.09,280.09,279.78,279.81,5269.0,276.78,276.78,276.4736,276.5033,5269.0
2024-12-10 11:05:00,279.83,280.45,279.77,280.45,2825.0,276.523,277.1357,276.4637,277.1357,2825.0
2024-12-10 11:10:00,280.5,280.96,280.49,280.6,21555.0,277.1851,277.6397,277.1752,277.2839,21555.0
2024-12-10 11:15:00,280.55,280.74,280.11,280.11,2526.0,277.2345,277.4223,276.7997,276.7997,2526.0
2024-12-10 11:20:00,280.33,280.33,280.08,280.26,1200.0,277.0171,277.0171,276.7701,276.948,1200.0
2024-12-10 11:25:00,280.36,280.49,280.31,280.49,653.0,277.0468,277.1752,276.9974,277.1752,653.0
2024-12-10 11:30:00,280.28,280.39,280.0,280.39,3003.0,276.9677,277.0764,276.691,277.0764,3003.0
2024-12-10 11:35:00,280.22,280.39,280.05,280.16,2407.0,276.9084,277.0764,276.7404,276.8491,2407.0
2024-12-10 11:40:00,279.91,280.24,279.8,280.01,1565.0,276.6021,276.9282,276.4934,276.7009,1565.0
2024-12-10 11:45:00,279.98,280.05,279.4,279.43,6269.0,276.6713,276.7404,276.0981,276.1278,6269.0
2024-12-10 11:50:00,279.48,279.48,279.12,279.19,3266.0,276.1772,276.1772,275.8214,275.8906,3266.0
2024-12-10 11:55:00,279.17,279.3,279.04,279.04,1582.0,275.8708,275.9993,275.7424,275.7424,1582.0
2024-12-10 12:00:00,278.99,279.03,278.84,278.88,1300.0,275.693,275.7325,275.5447,275.5843,1300.0
2024-12-10 12:05:00,278.88,279.23,278.79,279.15,13104.0,275.5843,275.9301,275.4953,275.8511,13104.0
2024-12-10 12:10:00,279.18,279.18,279.06,279.06,1642.0,275.8807,275.8807,275.7621,275.7621,1642.0
2024-12-10 12:15:00,279.05,279.2,278.86,279.05,3009.0,275.7523,275.9005,275.5645,275.7523,3009.0
2024-12-10 12:20:00,279.11,279.23,279.0,279.0,1533.0,275.8115,275.9301,275.7028,275.7028,1533.0
2024-12-10 12:25:00,278.84,278.97,278.84,278.92,700.0,275.5447,275.6732,275.5447,275.6238,700.0
2024-12-10 12:30:00,278.86,279.12,278.86,278.9,2867.0,275.5645,275.8214,275.5645,275.604,2867.0
2024-12-10 12:35:00,278.92,278.97,278.84,278.92,1181.0,275.6238,275.6732,275.5447,275.6238,1181.0
2024-12-10 12:40:00,279.01,279.43,279.0,279.3,4873.0,275.7127,276.1278,275.7028,275.9993,4873.0
2024-12-10 12:45:00,279.23,279.23,279.1,279.19,1122.0,275.9301,275.9301,275.8017,275.8906,1122.0
2024-12-10 12:50:00,279.16,279.27,279.04,279.05,2222.0,275.861,275.9697,275.7424,275.7523,2222.0
2024-12-10 12:55:00,279.18,279.18,278.97,278.97,3772.0,275.8807,275.8807,275.6732,275.6732,3772.0
2024-12-10 13:00:00,278.94,278.95,278.61,278.71,4641.0,275.6436,275.6534,275.3175,275.4163,4641.0
2024-12-10 13:05:00,278.71,279.07,278.65,278.88,9682.0,275.4163,275.772,275.357,275.5843,9682.0
2024-12-10 13:10:00,278.82,279.27,278.76,279.07,16216.0,275.525,275.9697,275.4657,275.772,16216.0
2024-12-10 13:15:00,278.93,279.21,278.84,278.84,622.0,275.6337,275.9104,275.5447,275.5447,622.0
2024-12-10 13:20:00,279.01,279.18,278.91,279.18,3212.0,275.7127,275.8807,275.6139,275.8807,3212.0
2024-12-10 13:25:00,279.17,279.24,279.11,279.11,2442.0,275.8708,275.94,275.8115,275.8115,2442.0
2024-12-10 13:30:00,279.05,279.21,279.05,279.13,1100.0,275.7523,275.9104,275.7523,275.8313,1100.0
2024-12-10 13:35:00,279.24,279.63,279.24,279.63,1707.0,275.94,276.3254,275.94,276.3254,1707.0
2024-12-10 13:40:00,279.56,279.63,279.49,279.51,2002.0,276.2562,276.3254,276.1871,276.2068,2002.0
2024-12-10 13:45:00,279.51,279.57,279.41,279.54,2350.0,276.2068,276.2661,276.108,276.2365,2350.0
2024-12-10 13:50:00,279.37,279.61,279.36,279.61,2038.0,276.0685,276.3056,276.0586,276.3056,2038.0
2024-12-10 13:55:00,279.56,279.7,279.55,279.58,921.0,276.2562,276.3946,276.2463,276.276,921.0
2024-12-10 14:00:00,279.65,279.65,279.25,279.6,2759.0,276.3452,276.3452,275.9499,276.2958,2759.0
2024-12-10 14:05:00,279.49,279.65,279.49,279.63,1700.0,276.1871,276.3452,276.1871,276.3254,1700.0
2024-12-10 14:10:00,279.57,279.64,279.23,279.23,3884.0,276.2661,276.3353,275.9301,275.9301,3884.0
2024-12-10 14:15:00,279.14,279.61,279.04,279.61,6479.0,275.8412,276.3056,275.7424,276.3056,6479.0
2024-12-10 14:20:00,279.7,279.74,279.59,279.69,1764.0,276.3946,276.4341,276.2859,276.3847,1764.0
2024-12-10 14:25:00,279.73,279.95,279.64,279.79,3813.0,276.4242,276.6416,276.3353,276.4835,3813.0
2024-12-10 14:30:00,279.73,279.85,279.59,279.61,2820.0,276.4242,276.5428,276.2859,276.3056,2820.0
2024-12-10 14:35:00,279.63,279.82,279.59,279.82,3203.0,276.3254,276.5132,276.2859,276.5132,3203.0
2024-12-10 14:40:00,279.8,280.11,279.8,280.03,2700.0,276.4934,276.7997,276.4934,276.7207,2700.0
2024-12-10 14:45:00,280.04,280.1,279.88,279.94,2517.0,276.7306,276.7898,276.5724,276.6317,2517.0
2024-12-10 14:50:00,279.86,280.01,279.77,279.95,3788.0,276.5527,276.7009,276.4637,276.6416,3788.0
2024-12-10 14:55:00,280.0,280.1,279.98,280.08,2797.0,276.691,276.7898,276.6713,276.7701,2797.0
2024-12-10 15:00:00,280.08,280.26,280.06,280.22,2006.0,276.7701,276.948,276.7503,276.9084,2006.0
2024-12-10 15:05:00,280.15,280.23,279.96,280.02,1851.0,276.8393,276.9183,276.6515,276.7108,1851.0
2024-12-10 15:10:00,279.99,280.12,279.9,280.1,7161.0,276.6811,276.8096,276.5922,276.7898,7161.0
2024-12-10 15:15:00,280.03,280.09,279.93,279.93,2982.0,276.7207,276.78,276.6219,276.6219,2982.0
2024-12-10 15:20:00,279.92,279.92,279.61,279.82,3182.0,276.612,276.612,276.3056,276.5132,3182.0
2024-12-10 15:25:00,279.74,279.83,279.52,279.52,1912.0,276.4341,276.523,276.2167,276.2167,1912.0
2024-12-10 15:30:00,279.35,279.57,279.26,279.49,3391.0,276.0487,276.2661,275.9598,276.1871,3391.0
2024-12-10 15:35:00,279.5,279.52,279.26,279.34,3578.0,276.1969,276.2167,275.9598,276.0388,3578.0
2024-12-10 15:40:00,279.26,279.34,279.03,279.11,3181.0,275.9598,276.0388,275.7325,275.8115,3181.0
2024-12-10 15:45:00,279.11,279.2,279.02,279.03,6114.0,275.8115,275.9005,275.7226,275.7325,6114.0
2024-12-10 15:50:00,279.07,279.53,279.06,279.33,10209.0,275.772,276.2266,275.7621,276.0289,10209.0
2024-12-10 15:55:00,279.34,279.42,279.01,279.39,34451.0,276.0388,276.1179,275.7127,276.0882,34451.0
2024-12-11 09:30:00,279.7,280.5,279.06,279.99,21774.0,276.3946,277.1851,275.7621,276.6811,21774.0
2024-12-11 09:35:00,279.34,280.21,279.34,279.85,3500.0,276.0388,276.8985,276.0388,276.5428,3500.0
2024-12-11 09:40:00,279.82,280.05,279.72,279.94,1766.0,276.5132,276.7404,276.4143,276.6317,1766.0
2024-12-11 09:45:00,279.99,280.62,279.66,279.83,4328.0,276.6811,277.3037,276.355,276.523,4328.0
2024-12-11 09:50:00,279.97,280.04,279.25,279.28,6626.0,276.6614,276.7306,275.9499,275.9795,6626.0
2024-12-11 09:55:00,279.49,279.82,279.1,279.19,3437.0,276.1871,276.5132,275.8017,275.8906,3437.0
2024-12-11 10:00:00,279.17,279.41,278.76,279.38,4964.0,275.8708,276.108,275.4657,276.0784,4964.0
2024-12-11 10:05:00,279.16,279.94,279.05,279.87,11931.0,275.861,276.6317,275.7523,276.5626,11931.0
2024-12-11 10:10:00,279.98,281.17,279.95,280.9,17122.0,276.6713,277.8472,276.6416,277.5804,17122.0
2024-12-11 10:15:00,280.71,281.81,280.65,281.7,15837.0,277.3926,278.4796,277.3333,278.3709,15837.0
2024-12-11 10:20:00,281.68,282.0,281.32,281.63,17001.0,278.3512,278.6674,277.9954,278.3018,17001.0
2024-12-11 10:25:00,281.5,281.74,281.14,281.41,9064.0,278.1733,278.4105,277.8176,278.0844,9064.0
2024-12-11 10:30:00,281.3,281.64,281.05,281.07,5730.0,277.9757,278.3116,277.7286,277.7484,5730.0
2024-12-11 10:35:00,281.1,281.37,280.89,281.09,5399.0,277.778,278.0448,277.5705,277.7681,5399.0
2024-12-11 10:40:00,281.21,281.37,281.01,281.28,2188.0,277.8867,278.0448,277.6891,277.9559,2188.0
2024-12-11 10:45:00,281.33,281.56,281.29,281.56,3900.0,278.0053,278.2326,277.9658,278.2326,3900.0
2024-12-11 10:50:00,281.41,281.82,281.32,281.38,7208.0,278.0844,278.4895,277.9954,278.0547,7208.0
2024-12-11 10:55:00,281.34,282.01,281.27,281.57,15493.0,278.0152,278.6773,277.946,278.2425,15493.0
2024-12-11 11:00:00,281.72,281.94,281.54,281.82,7311.0,278.3907,278.6081,278.2128,278.4895,7311.0
2024-12-11 11:05:00,281.98,281.98,281.57,281.93,6195.0,278.6476,278.6476,278.2425,278.5982,6195.0
2024-12-11 11:10:00,281.93,281.93,281.38,281.42,30545.0,278.5982,278.5982,278.0547,278.0942,30545.0
2024-12-11 11:15:00,281.43,282.01,281.33,281.89,8633.0,278.1041,278.6773,278.0053,278.5587,8633.0
2024-12-11 11:20:00,281.9,282.15,281.89,282.11,7676.0,278.5686,278.8156,278.5587,278.7761,7676.0
2024-12-11 11:25:00,282.06,282.2,281.8,281.8,10113.0,278.7267,278.865,278.4698,278.4698,10113.0
2024-12-11 11:30:00,281.86,281.95,281.02,281.07,3431.0,278.529,278.618,277.699,277.7484,3431.0
2024-12-11 11:35:00,281.04,281.45,280.83,281.45,7925.0,277.7187,278.1239,277.5112,278.1239,7925.0
2024-12-11 11:40:00,281.6,281.6,281.39,281.4,1854.0,278.2721,278.2721,278.0646,278.0745,1854.0
2024-12-11 11:45:00,281.46,281.61,281.42,281.56,6337.0,278.1338,278.282,278.0942,278.2326,6337.0
2024-12-11 11:50:00,281.44,281.65,281.44,281.51,1963.0,278.114,278.3215,278.114,278.1832,1963.0
2024-12-11 11:55:00,281.39,281.47,281.3,281.42,1955.0,278.0646,278.1437,277.9757,278.0942,1955.0
2024-12-11 12:00:00,281.44,281.96,281.35,281.82,5272.0,278.114,278.6279,278.0251,278.4895,5272.0
2024-12-11 12:05:00,281.76,281.93,281.76,281.86,2250.0,278.4302,278.5982,278.4302,278.529,2250.0
2024-12-11 12:10:00,281.97,282.17,281.79,281.85,5903.0,278.6377,278.8354,278.4599,278.5192,5903.0
2024-12-11 12:15:00,281.76,281.85,281.46,281.63,8401.0,278.4302,278.5192,278.1338,278.3018,8401.0
2024-12-11 12:20:00,281.65,281.65,281.01,281.14,8382.0,278.3215,278.3215,277.6891,277.8176,8382.0
2024-12-11 12:25:00,281.2,281.2,280.8,281.02,2311.0,277.8768,277.8768,277.4816,277.699,2311.0
2024-12-11 12:30:00,280.92,281.08,280.92,280.94,2169.0,277.6002,277.7583,277.6002,277.6199,2169.0
2024-12-11 12:35:00,280.85,280.99,280.85,280.89,2740.0,277.531,277.6693,277.531,277.5705,2740.0
2024-12-11 12:40:00,280.89,280.89,280.77,280.87,555.0,277.5705,277.5705,277.4519,277.5507,555.0
2024-12-11 12:45:00,280.88,280.98,280.83,280.9,4124.0,277.5606,277.6594,277.5112,277.5804,4124.0
2024-12-11 12:50:00,280.91,280.91,280.52,280.57,11149.0,277.5903,277.5903,277.2049,277.2543,11149.0
2024-12-11 12:55:00,280.53,280.63,280.53,280.58,1127.0,277.2148,277.3136,277.2148,277.2642,1127.0
2024-12-11 13:00:00,280.55,280.68,280.55,280.58,951.0,277.2345,277.363,277.2345,277.2642,951.0
2024-12-11 13:05:00,280.6,280.72,280.53,280.6,2786.0,277.2839,277.4025,277.2148,277.2839,2786.0
2024-12-11 13:10:00,280.62,280.62,280.35,280.39,2138.0,277.3037,277.3037,277.0369,277.0764,2138.0
2024-12-11 13:15:00,280.56,280.56,280.44,280.51,1000.0,277.2444,277.2444,277.1258,277.195,1000.0
2024-12-11 13:20:00,280.38,280.4,280.25,280.3,2923.0,277.0665,277.0863,276.9381,276.9875,2923.0
2024-12-11 13:25:00,280.51,280.7,280.49,280.67,1619.0,277.195,277.3828,277.1752,277.3531,1619.0
2024-12-11 13:30:00,280.65,280.8,280.47,280.47,2860.0,277.3333,277.4816,277.1555,277.1555,2860.0
2024-12-11 13:35:00,280.39,280.4,280.19,280.19,1410.0,277.0764,277.0863,276.8788,276.8788,1410.0
2024-12-11 13:40:00,280.28,280.32,280.17,280.17,707.0,276.9677,277.0072,276.859,276.859,707.0
2024-12-11 13:45:00,280.19,280.22,280.19,280.22,600.0,276.8788,276.9084,276.8788,276.9084,600.0
2024-12-11 13:50:00,280.22,280.22,280.02,280.04,1500.0,276.9084,276.9084,276.7108,276.7306,1500.0
2024-12-11 13:55:00,280.1,280.33,280.1,280.2,2046.0,276.7898,277.0171,276.7898,276.8887,2046.0
2024-12-11 14:00:00,280.18,280.25,280.15,280.18,1832.0,276.8689,276.9381,276.8393,276.8689,1832.0
2024-12-11 14:05:00,280.11,280.23,280.06,280.07,2880.0,276.7997,276.9183,276.7503,276.7602,2880.0
2024-12-11 14:10:00,280.01,280.47,280.01,280.47,5918.0,276.7009,277.1555,276.7009,277.1555,5918.0
2024-12-11 14:15:00,280.47,280.49,280.39,280.42,2266.0,277.1555,277.1752,277.0764,277.1061,2266.0
2024-12-11 14:20:00,280.38,280.45,280.33,280.33,3304.0,277.0665,277.1357,277.0171,277.0171,3304.0
2024-12-11 14:25:00,280.38,280.64,280.31,280.63,2957.0,277.0665,277.3235,276.9974,277.3136,2957.0
2024-12-11 14:30:00,280.6,280.77,280.48,280.77,6152.0,277.2839,277.4519,277.1654,277.4519,6152.0
2024-12-11 14:35:00,280.81,280.93,280.78,280.87,3000.0,277.4915,277.61,277.4618,277.5507,3000.0
2024-12-11 14:40:00,280.81,280.95,280.7,280.87,4638.0,277.4915,277.6298,277.3828,277.5507,4638.0
2024-12-11 14:45:00,280.81,280.9,280.7,280.7,900.0,277.4915,277.5804,277.3828,277.3828,900.0
2024-12-11 14:50:00,280.77,280.9,280.7,280.9,2412.0,277.4519,277.5804,277.3828,277.5804,2412.0
2024-12-11 14:55:00,280.96,281.06,280.85,281.06,2501.0,277.6397,277.7385,277.531,277.7385,2501.0
2024-12-11 15:00:00,281.06,281.17,280.87,281.01,6049.0,277.7385,277.8472,277.5507,277.6891,6049.0
2024-12-11 15:05:00,281.06,281.29,280.97,281.29,5152.0,277.7385,277.9658,277.6496,277.9658,5152.0
2024-12-11 15:10:00,281.3,281.39,281.16,281.16,3528.0,277.9757,278.0646,277.8373,277.8373,3528.0
2024-12-11 15:15:00,281.25,281.25,281.03,281.12,4869.0,277.9263,277.9263,277.7089,277.7978,4869.0
2024-12-11 15:20:00,281.1,281.25,281.05,281.2,3849.0,277.778,277.9263,277.7286,277.8768,3849.0
2024-12-11 15:25:00,281.15,281.27,281.06,281.1,4042.0,277.8274,277.946,277.7385,277.778,4042.0
2024-12-11 15:30:00,281.1,281.16,280.97,281.06,7808.0,277.778,277.8373,277.6496,277.7385,7808.0
2024-12-11 15:35:00,281.09,281.47,281.09,281.43,4505.0,277.7681,278.1437,277.7681,278.1041,4505.0
2024-12-11 15:40:00,281.43,281.45,281.29,281.36,4536.0,278.1041,278.1239,277.9658,278.035,4536.0
2024-12-11 15:45:00,281.36,281.48,281.06,281.15,10056.0,278.035,278.1535,277.7385,277.8274,10056.0
2024-12-11 15:50:00,281.17,281.43,281.11,281.14,18328.0,277.8472,278.1041,277.7879,277.8176,18328.0
2024-12-11 15:55:00,281.09,281.2,280.67,281.15,51155.0,277.7681,277.8768,277.3531,277.8274,51155.0
2024-12-12 09:30:00,281.51,281.66,280.71,280.8,13072.0,278.1832,278.3314,277.3926,277.4816,13072.0
2024-12-12 09:35:00,280.67,281.52,280.63,280.73,3226.0,277.3531,278.1931,277.3136,277.4124,3226.0
2024-12-12 09:40:00,280.63,281.17,280.6,280.81,1900.0,277.3136,277.8472,277.2839,277.4915,1900.0
2024-12-12 09:45:00,280.65,281.25,280.56,280.84,2879.0,277.3333,277.9263,277.2444,277.5211,2879.0
2024-12-12 09:50:00,281.28,281.28,280.74,280.88,3600.0,277.9559,277.9559,277.4223,277.5606,3600.0
2024-12-12 09:55:00,280.92,280.92,280.14,280.35,7188.0,277.6002,277.6002,276.8294,277.0369,7188.0
2024-12-12 10:00:00,280.04,280.1,279.59,280.1,5569.0,276.7306,276.7898,276.2859,276.7898,5569.0
2024-12-12 10:05:00,280.01,280.36,279.5,279.55,7132.0,276.7009,277.0468,276.1969,276.2463,7132.0
2024-12-12 10:10:00,280.01,280.01,279.5,279.76,3723.0,276.7009,276.7009,276.1969,276.4539,3723.0
2024-12-12 10:15:00,279.98,280.28,279.64,279.79,2805.0,276.6713,276.9677,276.3353,276.4835,2805.0
2024-12-12 10:20:00,279.77,279.99,279.56,279.71,2030.0,276.4637,276.6811,276.2562,276.4045,2030.0
2024-12-12 10:25:00,279.5,279.98,279.5,279.77,2973.0,276.1969,276.6713,276.1969,276.4637,2973.0
2024-12-12 10:30:00,279.65,280.41,279.65,280.41,6978.0,276.3452,277.0962,276.3452,277.0962,6978.0
2024-12-12 10:35:00,280.4,280.4,279.8,279.83,4965.0,277.0863,277.0863,276.4934,276.523,4965.0
2024-12-12 10:40:00,279.74,279.77,279.37,279.55,1701.0,276.4341,276.4637,276.0685,276.2463,1701.0
2024-12-12 10:45:00,279.59,279.77,279.42,279.45,2703.0,276.2859,276.4637,276.1179,276.1475,2703.0
2024-12-12 10:50:00,279.56,280.14,279.49,280.14,4107.0,276.2562,276.8294,276.1871,276.8294,4107.0
2024-12-12 10:55:00,280.04,281.11,280.04,280.81,3973.0,276.7306,277.7879,276.7306,277.4915,3973.0
2024-12-12 11:00:00,280.83,281.18,280.3,281.18,7196.0,277.5112,277.8571,276.9875,277.8571,7196.0
2024-12-12 11:05:00,281.24,281.33,281.13,281.28,2410.0,277.9164,278.0053,277.8077,277.9559,2410.0
2024-12-12 11:10:00,281.39,281.58,281.3,281.4,4280.0,278.0646,278.2524,277.9757,278.0745,4280.0
2024-12-12 11:15:00,281.39,281.51,281.24,281.51,3006.0,278.0646,278.1832,277.9164,278.1832,3006.0
2024-12-12 11:20:00,281.39,281.5,281.31,281.41,800.0,278.0646,278.1733,277.9855,278.0844,800.0
2024-12-12 11:25:00,281.41,281.85,281.41,281.59,7019.0,278.0844,278.5192,278.0844,278.2622,7019.0
2024-12-12 11:30:00,281.69,281.85,281.58,281.85,4457.0,278.3611,278.5192,278.2524,278.5192,4457.0
2024-12-12 11:35:00,281.85,282.15,281.84,282.11,2327.0,278.5192,278.8156,278.5093,278.7761,2327.0
2024-12-12 11:40:00,282.11,282.79,282.11,282.63,18528.0,278.7761,279.4481,278.7761,279.2899,18528.0
2024-12-12 11:45:00,282.6,283.4,282.56,283.4,14073.0,279.2603,280.0508,279.2208,280.0508,14073.0
2024-12-12 11:50:00,283.28,283.44,282.92,283.04,11170.0,279.9323,280.0904,279.5765,279.6951,11170.0
2024-12-12 11:55:00,283.01,283.29,282.9,282.9,7399.0,279.6655,279.9421,279.5568,279.5568,7399.0
2024-12-12 12:00:00,283.09,283.25,282.91,283.04,6640.0,279.7445,279.9026,279.5666,279.6951,6640.0
2024-12-12 12:05:00,283.0,283.16,282.88,282.95,4352.0,279.6556,279.8137,279.537,279.6062,4352.0
2024-12-12 12:10:00,282.99,283.43,282.99,283.39,1976.0,279.6457,280.0805,279.6457,280.041,1976.0
2024-12-12 12:15:00,283.46,283.97,283.26,283.81,8794.0,280.1101,280.6141,279.9125,280.456,8794.0
2024-12-12 12:20:00,283.81,283.81,283.66,283.76,5133.0,280.456,280.456,280.3078,280.4066,5133.0
2024-12-12 12:25:00,283.75,283.75,283.51,283.51,2134.0,280.3967,280.3967,280.1595,280.1595,2134.0
2024-12-12 12:30:00,283.49,283.62,283.31,283.62,2526.0,280.1398,280.2682,279.9619,280.2682,2526.0
2024-12-12 12:35:00,283.47,283.5,282.9,283.05,2801.0,280.12,280.1497,279.5568,279.705,2801.0
2024-12-12 12:40:00,283.12,283.25,283.0,283.25,1008.0,279.7742,279.9026,279.6556,279.9026,1008.0
2024-12-12 12:45:00,283.26,283.48,282.94,283.07,2304.0,279.9125,280.1299,279.5963,279.7247,2304.0
2024-12-12 12:50:00,283.4,283.48,283.13,283.13,625.0,280.0508,280.1299,279.784,279.784,625.0
2024-12-12 12:55:00,283.47,283.8,283.4,283.73,2871.0,280.12,280.4461,280.0508,280.3769,2871.0
2024-12-12 13:00:00,283.85,283.88,283.62,283.85,5451.0,280.4955,280.5252,280.2682,280.4955,5451.0
2024-12-12 13:05:00,283.75,284.25,283.75,284.23,7563.0,280.3967,280.8908,280.3967,280.871,7563.0
2024-12-12 13:10:00,284.22,284.34,283.58,283.58,11540.0,280.8612,280.9797,280.2287,280.2287,11540.0
2024-12-12 13:15:00,283.65,284.03,283.64,284.03,2933.0,280.2979,280.6734,280.288,280.6734,2933.0
2024-12-12 13:20:00,284.03,284.11,283.78,283.92,5934.0,280.6734,280.7525,280.4264,280.5647,5934.0
2024-12-12 13:25:00,283.9,283.94,283.56,283.59,2309.0,280.5449,280.5845,280.209,280.2386,2309.0
2024-12-12 13:30:00,283.51,283.7,283.41,283.64,950.0,280.1595,280.3473,280.0607,280.288,950.0
2024-12-12 13:35:00,283.56,283.88,283.47,283.75,3862.0,280.209,280.5252,280.12,280.3967,3862.0
2024-12-12 13:40:00,283.82,283.96,283.82,283.94,2295.0,280.4659,280.6042,280.4659,280.5845,2295.0
2024-12-12 13:45:00,283.86,284.02,283.82,283.86,5240.0,280.5054,280.6635,280.4659,280.5054,5240.0
2024-12-12 13:50:00,283.87,284.15,283.86,284.15,4784.0,280.5153,280.792,280.5054,280.792,4784.0
2024-12-12 13:55:00,284.15,284.45,284.15,284.22,6930.0,280.792,281.0884,280.792,280.8612,6930.0
2024-12-12 14:00:00,284.23,284.45,284.19,284.39,5464.0,280.871,281.0884,280.8315,281.0291,5464.0
2024-12-12 14:05:00,284.5,284.5,284.03,284.03,7522.0,281.1378,281.1378,280.6734,280.6734,7522.0
2024-12-12 14:10:00,284.13,284.14,283.78,283.79,5199.0,280.7722,280.7821,280.4264,280.4362,5199.0
2024-12-12 14:15:00,283.77,283.81,283.52,283.52,3212.0,280.4165,280.456,280.1694,280.1694,3212.0
2024-12-12 14:20:00,283.45,283.46,283.14,283.34,9618.0,280.1003,280.1101,279.7939,279.9916,9618.0
2024-12-12 14:25:00,283.35,283.35,283.1,283.1,4223.0,280.0014,280.0014,279.7544,279.7544,4223.0
2024-12-12 14:30:00,283.07,283.23,283.03,283.14,3308.0,279.7247,279.8829,279.6852,279.7939,3308.0
2024-12-12 14:35:00,283.02,283.11,282.77,283.01,1507.0,279.6753,279.7643,279.4283,279.6655,1507.0
2024-12-12 14:40:00,282.98,283.28,282.98,283.21,3372.0,279.6358,279.9323,279.6358,279.8631,3372.0
2024-12-12 14:45:00,283.22,283.51,283.12,283.19,4019.0,279.873,280.1595,279.7742,279.8433,4019.0
2024-12-12 14:50:00,283.11,283.2,282.95,283.09,2220.0,279.7643,279.8532,279.6062,279.7445,2220.0
2024-12-12 14:55:00,283.26,283.27,283.0,283.14,4511.0,279.9125,279.9224,279.6556,279.7939,4511.0
2024-12-12 15:00:00,283.29,283.29,282.85,282.85,4514.0,279.9421,279.9421,279.5073,279.5073,4514.0
2024-12-12 15:05:00,282.78,282.93,282.66,282.93,6526.0,279.4382,279.5864,279.3196,279.5864,6526.0
2024-12-12 15:10:00,282.88,283.02,282.85,282.85,3073.0,279.537,279.6753,279.5073,279.5073,3073.0
2024-12-12 15:15:00,282.8,283.22,282.76,282.92,9600.0,279.4579,279.873,279.4184,279.5765,9600.0
2024-12-12 15:20:00,282.85,283.41,282.84,283.33,4280.0,279.5073,280.0607,279.4975,279.9817,4280.0
2024-12-12 15:25:00,283.35,283.45,283.24,283.26,3082.0,280.0014,280.1003,279.8927,279.9125,3082.0
2024-12-12 15:30:00,283.21,283.61,283.21,283.4,6153.0,279.8631,280.2584,279.8631,280.0508,6153.0
2024-12-12 15:35:00,283.43,283.67,283.34,283.38,5148.0,280.0805,280.3177,279.9916,280.0311,5148.0
2024-12-12 15:40:00,283.34,283.34,282.79,282.85,5272.0,279.9916,279.9916,279.4481,279.5073,5272.0
2024-12-12 15:45:00,282.91,283.68,282.88,283.5,19015.0,279.5666,280.3275,279.537,280.1497,19015.0
2024-12-12 15:50:00,283.54,283.89,283.46,283.72,31004.0,280.1892,280.5351,280.1101,280.3671,31004.0
2024-12-12 15:55:00,283.75,283.91,283.5,283.77,75147.0,280.3967,280.5548,280.1497,280.4165,75147.0
2024-12-13 09:30:00,283.33,283.33,281.92,282.71,15922.0,279.9817,279.9817,278.5883,279.369,15922.0
2024-12-13 09:35:00,282.08,283.03,282.08,283.03,3399.0,278.7464,279.6852,278.7464,279.6852,3399.0
2024-12-13 09:40:00,283.23,283.7,283.0,283.03,2357.0,279.8829,280.3473,279.6556,279.6852,2357.0
2024-12-13 09:45:00,282.76,283.7,282.69,283.62,6700.0,279.4184,280.3473,279.3492,280.2682,6700.0
2024-12-13 09:50:00,283.5,283.51,282.5,282.63,6238.0,280.1497,280.1595,279.1615,279.2899,6238.0
2024-12-13 09:55:00,282.66,282.78,281.85,282.35,7320.0,279.3196,279.4382,278.5192,279.0133,7320.0
2024-12-13 10:00:00,282.35,282.44,281.92,282.34,5558.0,279.0133,279.1022,278.5883,279.0034,5558.0
2024-12-13 10:05:00,282.42,282.74,282.38,282.72,1775.0,279.0824,279.3986,279.0429,279.3789,1775.0
2024-12-13 10:10:00,282.55,282.58,282.4,282.43,2621.0,279.2109,279.2405,279.0627,279.0923,2621.0
2024-12-13 10:15:00,282.73,283.43,282.61,283.43,2812.0,279.3888,280.0805,279.2702,280.0805,2812.0
2024-12-13 10:20:00,283.38,283.38,282.89,283.07,2694.0,280.0311,280.0311,279.5469,279.7247,2694.0
2024-12-13 10:25:00,283.28,283.8,283.28,283.65,1863.0,279.9323,280.4461,279.9323,280.2979,1863.0
2024-12-13 10:30:00,283.79,283.79,282.92,283.21,2322.0,280.4362,280.4362,279.5765,279.8631,2322.0
2024-12-13 10:35:00,283.19,283.37,283.16,283.29,2238.0,279.8433,280.0212,279.8137,279.9421,2238.0
2024-12-13 10:40:00,283.29,283.29,283.06,283.13,2105.0,279.9421,279.9421,279.7149,279.784,2105.0
2024-12-13 10:45:00,283.48,283.56,282.94,283.09,2214.0,280.1299,280.209,279.5963,279.7445,2214.0
2024-12-13 10:50:00,282.97,283.31,282.77,283.23,2601.0,279.6259,279.9619,279.4283,279.8829,2601.0
2024-12-13 10:55:00,283.25,283.37,283.06,283.12,4180.0,279.9026,280.0212,279.7149,279.7742,4180.0
2024-12-13 11:00:00,283.26,283.41,282.69,282.85,3227.0,279.9125,280.0607,279.3492,279.5073,3227.0
2024-12-13 11:05:00,282.9,283.16,282.9,283.1,2360.0,279.5568,279.8137,279.5568,279.7544,2360.0
2024-12-13 11:10:00,283.05,283.05,282.94,282.94,558.0,279.705,279.705,279.5963,279.5963,558.0
2024-12-13 11:15:00,283.06,283.18,283.04,283.05,992.0,279.7149,279.8334,279.6951,279.705,992.0
2024-12-13 11:20:00,283.08,283.33,283.05,283.15,1518.0,279.7346,279.9817,279.705,279.8038,1518.0
2024-12-13 11:25:00,283.39,283.99,283.31,283.83,2372.0,280.041,280.6339,279.9619,280.4758,2372.0
2024-12-13 11:30:00,283.64,284.11,283.57,283.99,3407.0,280.288,280.7525,280.2188,280.6339,3407.0
2024-12-13 11:35:00,284.11,284.11,283.75,283.85,1302.0,280.7525,280.7525,280.3967,280.4955,1302.0
2024-12-13 11:40:00,283.84,284.0,283.34,283.35,2563.0,280.4856,280.6438,279.9916,280.0014,2563.0
2024-12-13 11:45:00,283.34,283.52,283.16,283.18,1809.0,279.9916,280.1694,279.8137,279.8334,1809.0
2024-12-13 11:50:00,283.25,283.47,283.17,283.18,2183.0,279.9026,280.12,279.8236,279.8334,2183.0
2024-12-13 11:55:00,283.35,283.62,283.33,283.35,5980.0,280.0014,280.2682,279.9817,280.0014,5980.0
2024-12-13 12:00:00,283.41,283.65,283.28,283.52,5066.0,280.0607,280.2979,279.9323,280.1694,5066.0
2024-12-13 12:05:00,283.54,283.54,282.98,283.12,4023.0,280.1892,280.1892,279.6358,279.7742,4023.0
2024-12-13 12:10:00,283.13,283.13,282.7,282.7,1826.0,279.784,279.784,279.3591,279.3591,1826.0
2024-12-13 12:15:00,282.8,282.96,282.73,282.86,5811.0,279.4579,279.616,279.3888,279.5172,5811.0
2024-12-13 12:20:00,282.9,283.0,282.77,282.97,3227.0,279.5568,279.6556,279.4283,279.6259,3227.0
2024-12-13 12:25:00,282.98,282.98,282.73,282.82,4497.0,279.6358,279.6358,279.3888,279.4777,4497.0
2024-12-13 12:30:00,282.84,282.95,282.66,282.66,2116.0,279.4975,279.6062,279.3196,279.3196,2116.0
2024-12-13 12:35:00,282.65,282.77,282.54,282.63,2672.0,279.3097,279.4283,279.201,279.2899,2672.0
2024-12-13 12:40:00,282.51,282.93,282.5,282.88,3626.0,279.1714,279.5864,279.1615,279.537,3626.0
2024-12-13 12:45:00,282.79,283.0,282.51,282.65,4015.0,279.4481,279.6556,279.1714,279.3097,4015.0
2024-12-13 12:50:00,282.65,282.93,282.51,282.89,3719.0,279.3097,279.5864,279.1714,279.5469,3719.0
2024-12-13 12:55:00,282.77,282.92,282.61,282.61,3595.0,279.4283,279.5765,279.2702,279.2702,3595.0
2024-12-13 13:00:00,282.57,282.77,282.57,282.76,2107.0,279.2307,279.4283,279.2307,279.4184,2107.0
2024-12-13 13:05:00,282.6,282.66,282.32,282.51,2809.0,279.2603,279.3196,278.9836,279.1714,2809.0
2024-12-13 13:10:00,282.39,282.72,282.38,282.7,2369.0,279.0528,279.3789,279.0429,279.3591,2369.0
2024-12-13 13:15:00,282.71,282.99,282.55,282.83,3684.0,279.369,279.6457,279.2109,279.4876,3684.0
2024-12-13 13:20:00,282.67,282.92,282.67,282.83,4725.0,279.3295,279.5765,279.3295,279.4876,4725.0
2024-12-13 13:25:00,282.77,282.82,282.6,282.7,1131.0,279.4283,279.4777,279.2603,279.3591,1131.0
2024-12-13 13:30:00,282.68,282.88,282.58,282.8,5220.0,279.3394,279.537,279.2405,279.4579,5220.0
2024-12-13 13:35:00,282.81,283.09,282.81,283.04,3353.0,279.4678,279.7445,279.4678,279.6951,3353.0
2024-12-13 13:40:00,283.04,283.04,282.73,282.88,1602.0,279.6951,279.6951,279.3888,279.537,1602.0
2024-12-13 13:45:00,283.07,283.07,282.81,282.93,2673.0,279.7247,279.7247,279.4678,279.5864,2673.0
2024-12-13 13:50:00,282.93,283.07,282.9,282.98,5552.0,279.5864,279.7247,279.5568,279.6358,5552.0
2024-12-13 13:55:00,283.01,283.02,282.67,282.84,2453.0,279.6655,279.6753,279.3295,279.4975,2453.0
2024-12-13 14:00:00,282.85,283.31,282.85,283.04,3508.0,279.5073,279.9619,279.5073,279.6951,3508.0
2024-12-13 14:05:00,283.06,283.11,282.97,283.11,2211.0,279.7149,279.7643,279.6259,279.7643,2211.0
2024-12-13 14:10:00,283.15,283.24,283.11,283.18,2016.0,279.8038,279.8927,279.7643,279.8334,2016.0
2024-12-13 14:15:00,283.24,283.38,283.13,283.3,2603.0,279.8927,280.0311,279.784,279.952,2603.0
2024-12-13 14:20:00,283.3,283.3,283.08,283.08,5546.0,279.952,279.952,279.7346,279.7346,5546.0
2024-12-13 14:25:00,283.03,283.22,282.72,282.92,10828.0,279.6852,279.873,279.3789,279.5765,10828.0
2024-12-13 14:30:00,283.0,283.08,282.9,283.03,2050.0,279.6556,279.7346,279.5568,279.6852,2050.0
2024-12-13 14:35:00,283.03,283.1,282.77,283.0,3672.0,279.6852,279.7544,279.4283,279.6556,3672.0
2024-12-13 14:40:00,283.0,283.24,283.0,283.11,3637.0,279.6556,279.8927,279.6556,279.7643,3637.0
2024-12-13 14:45:00,283.25,283.3,283.2,283.29,3355.0,279.9026,279.952,279.8532,279.9421,3355.0
2024-12-13 14:50:00,283.26,283.51,283.26,283.39,3516.0,279.9125,280.1595,279.9125,280.041,3516.0
2024-12-13 14:55:00,283.45,283.52,283.32,283.48,2824.0,280.1003,280.1694,279.9718,280.1299,2824.0
2024-12-13 15:00:00,283.43,283.62,283.37,283.61,3029.0,280.0805,280.2682,280.0212,280.2584,3029.0
2024-12-13 15:05:00,283.56,283.57,283.34,283.34,4109.0,280.209,280.2188,279.9916,279.9916,4109.0
2024-12-13 15:10:00,283.34,283.53,283.34,283.51,1376.0,279.9916,280.1793,279.9916,280.1595,1376.0
2024-12-13 15:15:00,283.52,283.54,283.32,283.33,3970.0,280.1694,280.1892,279.9718,279.9817,3970.0
2024-12-13 15:20:00,283.38,283.5,283.38,283.5,1200.0,280.0311,280.1497,280.0311,280.1497,1200.0
2024-12-13 15:25:00,283.5,283.64,283.43,283.58,3308.0,280.1497,280.288,280.0805,280.2287,3308.0
2024-12-13 15:30:00,283.59,283.82,283.48,283.63,16920.0,280.2386,280.4659,280.1299,280.2781,16920.0
2024-12-13 15:35:00,283.63,283.9,283.53,283.85,6105.0,280.2781,280.5449,280.1793,280.4955,6105.0
2024-12-13 15:40:00,283.79,283.82,283.35,283.48,10770.0,280.4362,280.4659,280.0014,280.1299,10770.0
2024-12-13 15:45:00,283.53,283.56,283.31,283.47,6051.0,280.1793,280.209,279.9619,280.12,6051.0
2024-12-13 15:50:00,283.34,283.76,283.28,283.57,16810.0,279.9916,280.4066,279.9323,280.2188,16810.0
2024-12-13 15:55:00,283.5,283.87,283.32,283.5,59369.0,280.1497,280.5153,279.9718,280.1497,59369.0
2024-12-16 09:30:00,283.38,284.93,282.76,284.15,53102.0,280.0311,281.5628,279.4184,280.792,53102.0
2024-12-16 09:35:00,284.15,285.69,283.92,285.41,27381.0,280.792,282.3138,280.5647,282.0371,27381.0
2024-12-16 09:40:00,285.21,285.81,284.73,285.42,19331.0,281.8395,282.4324,281.3651,282.047,19331.0
2024-12-16 09:45:00,285.46,285.6,284.84,285.5,7333.0,282.0865,282.2248,281.4738,282.126,7333.0
2024-12-16 09:50:00,285.19,286.28,285.06,285.2,19124.0,281.8197,282.8968,281.6912,281.8296,19124.0
2024-12-16 09:55:00,285.13,285.48,284.33,284.37,4821.0,281.7604,282.1063,280.9699,281.0094,4821.0
2024-12-16 10:00:00,284.62,285.11,284.48,284.73,6907.0,281.2564,281.7406,281.1181,281.3651,6907.0
2024-12-16 10:05:00,284.95,285.22,284.61,284.61,3682.0,281.5825,281.8493,281.2465,281.2465,3682.0
2024-12-16 10:10:00,284.61,285.0,284.38,284.38,13479.0,281.2465,281.6319,281.0193,281.0193,13479.0
2024-12-16 10:15:00,284.67,285.0,284.3,285.0,6264.0,281.3058,281.6319,280.9402,281.6319,6264.0
2024-12-16 10:20:00,284.95,285.2,284.6,284.61,9443.0,281.5825,281.8296,281.2367,281.2465,9443.0
2024-12-16 10:25:00,284.85,285.17,284.56,285.01,4264.0,281.4837,281.7999,281.1971,281.6418,4264.0
2024-12-16 10:30:00,285.11,285.88,285.02,285.84,9289.0,281.7406,282.5015,281.6517,282.462,9289.0
2024-12-16 10:35:00,285.68,285.94,285.3,285.43,5489.0,282.3039,282.5608,281.9284,282.0569,5489.0
2024-12-16 10:40:00,285.54,285.67,285.3,285.3,5457.0,282.1656,282.294,281.9284,281.9284,5457.0
2024-12-16 10:45:00,285.19,285.45,285.09,285.42,1529.0,281.8197,282.0766,281.7209,282.047,1529.0
2024-12-16 10:50:00,285.43,285.55,285.33,285.5,3516.0,282.0569,282.1754,281.958,282.126,3516.0
2024-12-16 10:55:00,285.55,286.0,285.42,285.42,13216.0,282.1754,282.6201,282.047,282.047,13216.0
2024-12-16 11:00:00,285.42,285.42,284.8,285.26,4009.0,282.047,282.047,281.4343,281.8889,4009.0
2024-12-16 11:05:00,285.16,285.4,285.06,285.4,2182.0,281.79,282.0272,281.6912,282.0272,2182.0
2024-12-16 11:10:00,285.32,285.78,285.21,285.78,5401.0,281.9482,282.4027,281.8395,282.4027,5401.0
2024-12-16 11:15:00,285.76,285.76,284.97,284.98,3872.0,282.383,282.383,281.6023,281.6122,3872.0
2024-12-16 11:20:00,285.0,285.0,284.61,284.82,14581.0,281.6319,281.6319,281.2465,281.4541,14581.0
2024-12-16 11:25:00,284.91,285.14,284.85,285.14,9175.0,281.543,281.7703,281.4837,281.7703,9175.0
2024-12-16 11:30:00,285.42,285.62,285.2,285.49,4971.0,282.047,282.2446,281.8296,282.1161,4971.0
2024-12-16 11:35:00,285.16,285.43,284.94,285.2,3300.0,281.79,282.0569,281.5726,281.8296,3300.0
2024-12-16 11:40:00,285.2,285.39,284.94,285.33,11600.0,281.8296,282.0173,281.5726,281.958,11600.0
2024-12-16 11:45:00,285.36,285.62,285.1,285.46,8920.0,281.9877,282.2446,281.7308,282.0865,8920.0
2024-12-16 11:50:00,285.3,285.53,285.27,285.31,4828.0,281.9284,282.1557,281.8987,281.9383,4828.0
2024-12-16 11:55:00,285.33,285.39,285.08,285.08,2030.0,281.958,282.0173,281.711,281.711,2030.0
2024-12-16 12:00:00,285.0,285.05,284.7,284.93,4867.0,281.6319,281.6813,281.3355,281.5628,4867.0
2024-12-16 12:05:00,284.95,285.19,284.72,285.19,3449.0,281.5825,281.8197,281.3552,281.8197,3449.0
2024-12-16 12:10:00,284.95,285.35,284.95,285.3,2719.0,281.5825,281.9778,281.5825,281.9284,2719.0
2024-12-16 12:15:00,285.35,285.56,285.23,285.38,4382.0,281.9778,282.1853,281.8592,282.0074,4382.0
2024-12-16 12:20:00,285.51,285.51,285.32,285.42,4272.0,282.1359,282.1359,281.9482,282.047,4272.0
2024-12-16 12:25:00,285.42,285.53,285.34,285.43,3349.0,282.047,282.1557,281.9679,282.0569,3349.0
2024-12-16 12:30:00,285.34,285.35,284.98,285.08,5061.0,281.9679,281.9778,281.6122,281.711,5061.0
2024-12-16 12:35:00,284.91,285.08,284.77,285.08,3246.0,281.543,281.711,281.4047,281.711,3246.0
2024-12-16 12:40:00,285.12,285.35,285.09,285.15,3098.0,281.7505,281.9778,281.7209,281.7802,3098.0
2024-12-16 12:45:00,285.14,285.18,284.91,285.03,5339.0,281.7703,281.8098,281.543,281.6616,5339.0
2024-12-16 12:50:00,285.02,285.09,284.78,285.09,4226.0,281.6517,281.7209,281.4145,281.7209,4226.0
2024-12-16 12:55:00,285.15,285.15,285.0,285.05,4097.0,281.7802,281.7802,281.6319,281.6813,4097.0
2024-12-16 13:00:00,284.95,285.02,284.82,284.96,3137.0,281.5825,281.6517,281.4541,281.5924,3137.0
2024-12-16 13:05:00,284.93,284.95,284.7,284.84,3648.0,281.5628,281.5825,281.3355,281.4738,3648.0
2024-12-16 13:10:00,284.97,285.07,284.7,284.72,6328.0,281.6023,281.7011,281.3355,281.3552,6328.0
2024-12-16 13:15:00,284.72,284.75,284.5,284.66,5050.0,281.3552,281.3849,281.1378,281.296,5050.0
2024-12-16 13:20:00,284.54,284.77,284.37,284.37,12254.0,281.1774,281.4047,281.0094,281.0094,12254.0
2024-12-16 13:25:00,284.39,284.64,284.39,284.54,2929.0,281.0291,281.2762,281.0291,281.1774,2929.0
2024-12-16 13:30:00,284.45,284.61,284.24,284.53,5512.0,281.0884,281.2465,280.8809,281.1675,5512.0
2024-12-16 13:35:00,284.59,284.59,283.88,284.01,6648.0,281.2268,281.2268,280.5252,280.6536,6648.0
2024-12-16 13:40:00,283.9,283.95,283.44,283.77,7181.0,280.5449,280.5943,280.0904,280.4165,7181.0
2024-12-16 13:45:00,283.78,284.33,283.65,284.33,22078.0,280.4264,280.9699,280.2979,280.9699,22078.0
2024-12-16 13:50:00,284.41,284.99,284.32,284.83,6546.0,281.0489,281.6221,280.96,281.4639,6546.0
2024-12-16 13:55:00,284.64,285.07,284.64,284.97,8965.0,281.2762,281.7011,281.2762,281.6023,8965.0
2024-12-16 14:00:00,284.88,285.05,284.54,284.75,7859.0,281.5134,281.6813,281.1774,281.3849,7859.0
2024-12-16 14:05:00,284.69,284.91,284.68,284.71,3300.0,281.3256,281.543,281.3157,281.3454,3300.0
2024-12-16 14:10:00,284.72,284.89,284.55,284.75,5283.0,281.3552,281.5232,281.1873,281.3849,5283.0
2024-12-16 14:15:00,284.75,284.78,284.41,284.44,4910.0,281.3849,281.4145,281.0489,281.0786,4910.0
2024-12-16 14:20:00,284.34,284.56,284.31,284.45,8916.0,280.9797,281.1971,280.9501,281.0884,8916.0
2024-12-16 14:25:00,284.45,284.61,284.08,284.09,3040.0,281.0884,281.2465,280.7228,280.7327,3040.0
2024-12-16 14:30:00,284.16,284.24,283.77,284.0,9865.0,280.8019,280.8809,280.4165,280.6438,9865.0
2024-12-16 14:35:00,284.04,284.16,283.87,284.03,2637.0,280.6833,280.8019,280.5153,280.6734,2637.0
2024-12-16 14:40:00,284.0,284.18,283.97,284.12,6583.0,280.6438,280.8216,280.6141,280.7623,6583.0
2024-12-16 14:45:00,284.06,284.26,284.04,284.17,2827.0,280.703,280.9007,280.6833,280.8117,2827.0
2024-12-16 14:50:00,284.24,284.67,284.04,284.67,13418.0,280.8809,281.3058,280.6833,281.3058,13418.0
2024-12-16 14:55:00,284.76,285.36,284.72,284.81,12039.0,281.3948,281.9877,281.3552,281.4442,12039.0
2024-12-16 15:00:00,284.74,285.0,284.63,284.75,2808.0,281.375,281.6319,281.2663,281.3849,2808.0
2024-12-16 15:05:00,284.75,284.76,284.4,284.69,6277.0,281.3849,281.3948,281.039,281.3256,6277.0
2024-12-16 15:10:00,284.68,284.96,284.62,284.96,9109.0,281.3157,281.5924,281.2564,281.5924,9109.0
2024-12-16 15:15:00,284.96,284.96,284.61,284.63,9484.0,281.5924,281.5924,281.2465,281.2663,9484.0
2024-12-16 15:20:00,284.63,284.79,284.54,284.79,6494.0,281.2663,281.4244,281.1774,281.4244,6494.0
2024-12-16 15:25:00,284.79,284.89,284.33,284.33,5685.0,281.4244,281.5232,280.9699,280.9699,5685.0
2024-12-16 15:30:00,284.49,284.51,284.25,284.42,13774.0,281.128,281.1477,280.8908,281.0588,13774.0
2024-12-16 15:35:00,284.44,284.79,284.44,284.74,6027.0,281.0786,281.4244,281.0786,281.375,6027.0
2024-12-16 15:40:00,284.67,284.7,284.47,284.49,13434.0,281.3058,281.3355,281.1082,281.128,13434.0
2024-12-16 15:45:00,284.53,284.62,284.42,284.6,6200.0,281.1675,281.2564,281.0588,281.2367,6200.0
2024-12-16 15:50:00,284.51,284.56,283.97,284.01,39446.0,281.1477,281.1971,280.6141,280.6536,39446.0
2024-12-16 15:55:00,284.03,284.12,283.06,283.5,74417.0,280.6734,280.7623,279.7149,280.1497,74417.0
2024-12-17 09:30:00,281.0,282.45,280.6,281.5,39067.0,277.6792,279.1121,277.2839,278.1733,39067.0
2024-12-17 09:35:00,281.5,281.51,280.56,280.75,13557.0,278.1733,278.1832,277.2444,277.4322,13557.0
2024-12-17 09:40:00,280.46,280.69,279.66,279.66,13656.0,277.1456,277.3729,276.355,276.355,13656.0
2024-12-17 09:45:00,279.9,280.7,279.63,279.63,28814.0,276.5922,277.3828,276.3254,276.3254,28814.0
2024-12-17 09:50:00,279.4,280.1,279.38,279.75,18975.0,276.0981,276.7898,276.0784,276.444,18975.0
2024-12-17 09:55:00,279.75,280.46,279.62,280.46,5049.0,276.444,277.1456,276.3155,277.1456,5049.0
2024-12-17 10:00:00,280.54,280.59,280.0,280.04,23366.0,277.2246,277.2741,276.691,276.7306,23366.0
2024-12-17 10:05:00,280.16,280.16,279.62,279.73,4680.0,276.8491,276.8491,276.3155,276.4242,4680.0
2024-12-17 10:10:00,279.72,280.15,279.51,279.85,5338.0,276.4143,276.8393,276.2068,276.5428,5338.0
2024-12-17 10:15:00,279.86,280.18,279.8,280.11,11094.0,276.5527,276.8689,276.4934,276.7997,11094.0
2024-12-17 10:20:00,280.0,280.27,279.58,280.14,9699.0,276.691,276.9578,276.276,276.8294,9699.0
2024-12-17 10:25:00,279.93,280.4,279.58,279.82,28840.0,276.6219,277.0863,276.276,276.5132,28840.0
2024-12-17 10:30:00,279.83,279.83,279.21,279.55,5441.0,276.523,276.523,275.9104,276.2463,5441.0
2024-12-17 10:35:00,279.67,279.83,279.28,279.28,10531.0,276.3649,276.523,275.9795,275.9795,10531.0
2024-12-17 10:40:00,279.22,279.51,278.82,279.33,10107.0,275.9202,276.2068,275.525,276.0289,10107.0
2024-12-17 10:45:00,279.45,279.76,279.41,279.42,2946.0,276.1475,276.4539,276.108,276.1179,2946.0
2024-12-17 10:50:00,279.39,279.39,278.55,278.79,4203.0,276.0882,276.0882,275.2582,275.4953,4203.0
2024-12-17 10:55:00,278.73,278.75,278.31,278.46,3141.0,275.436,275.4558,275.021,275.1692,3141.0
2024-12-17 11:00:00,278.38,279.01,278.38,278.83,17283.0,275.0902,275.7127,275.0902,275.5349,17283.0
2024-12-17 11:05:00,278.85,279.07,278.32,278.6,12974.0,275.5546,275.772,275.0309,275.3076,12974.0
2024-12-17 11:10:00,278.51,278.51,277.81,277.9,6593.0,275.2186,275.2186,274.5269,274.6158,6593.0
2024-12-17 11:15:00,278.01,278.01,277.55,277.56,20743.0,274.7245,274.7245,274.27,274.2799,20743.0
2024-12-17 11:20:00,277.6,277.81,277.34,277.47,7114.0,274.3194,274.5269,274.0625,274.1909,7114.0
2024-12-17 11:25:00,277.4,277.69,277.22,277.55,17040.0,274.1218,274.4083,273.9439,274.27,17040.0
2024-12-17 11:30:00,277.62,277.96,277.54,277.78,7165.0,274.3392,274.6751,274.2601,274.4973,7165.0
2024-12-17 11:35:00,277.6,277.84,277.16,277.23,4122.0,274.3194,274.5566,273.8846,273.9538,4122.0
2024-12-17 11:40:00,277.32,277.54,277.1,277.17,5593.0,274.0427,274.2601,273.8253,273.8945,5593.0
2024-12-17 11:45:00,277.17,277.17,276.81,277.0,5872.0,273.8945,273.8945,273.5387,273.7265,5872.0
2024-12-17 11:50:00,276.9,277.0,276.55,276.85,23024.0,273.6277,273.7265,273.2818,273.5783,23024.0
2024-12-17 11:55:00,276.85,276.86,276.54,276.67,10063.0,273.5783,273.5881,273.2719,273.4004,10063.0
2024-12-17 12:00:00,276.79,276.79,276.42,276.74,16219.0,273.519,273.519,273.1533,273.4696,16219.0
2024-12-17 12:05:00,276.61,276.73,276.0,276.12,8825.0,273.3411,273.4597,272.7383,272.8569,8825.0
2024-12-17 12:10:00,276.14,276.37,275.91,276.22,14007.0,272.8766,273.1039,272.6494,272.9557,14007.0
2024-12-17 12:15:00,276.32,276.39,276.06,276.25,6284.0,273.0545,273.1237,272.7976,272.9853,6284.0
2024-12-17 12:20:00,276.26,276.75,276.26,276.75,4850.0,272.9952,273.4794,272.9952,273.4794,4850.0
2024-12-17 12:25:00,276.66,277.35,276.65,277.19,15758.0,273.3905,274.0723,273.3806,273.9142,15758.0
2024-12-17 12:30:00,277.17,277.29,276.72,276.84,8406.0,273.8945,274.0131,273.4498,273.5684,8406.0
2024-12-17 12:35:00,276.73,277.13,276.7,277.13,4319.0,273.4597,273.8549,273.43,273.8549,4319.0
2024-12-17 12:40:00,277.28,277.66,277.07,277.12,5073.0,274.0032,274.3787,273.7957,273.8451,5073.0
2024-12-17 12:45:00,277.13,277.25,276.79,276.9,4516.0,273.8549,273.9735,273.519,273.6277,4516.0
2024-12-17 12:50:00,277.01,277.04,276.95,277.0,1612.0,273.7364,273.766,273.6771,273.7265,1612.0
2024-12-17 12:55:00,277.12,277.27,277.0,277.13,7363.0,273.8451,273.9933,273.7265,273.8549,7363.0
2024-12-17 13:00:00,277.15,277.16,276.78,276.78,6665.0,273.8747,273.8846,273.5091,273.5091,6665.0
2024-12-17 13:05:00,276.91,276.92,276.54,276.74,1398.0,273.6375,273.6474,273.2719,273.4696,1398.0
2024-12-17 13:10:00,276.74,276.87,276.73,276.73,4263.0,273.4696,273.598,273.4597,273.4597,4263.0
2024-12-17 13:15:00,276.73,276.89,276.55,276.55,12805.0,273.4597,273.6178,273.2818,273.2818,12805.0
2024-12-17 13:20:00,276.69,276.74,276.36,276.38,23905.0,273.4201,273.4696,273.094,273.1138,23905.0
2024-12-17 13:25:00,276.43,276.44,275.96,276.25,13126.0,273.1632,273.1731,272.6988,272.9853,13126.0
2024-12-17 13:30:00,276.25,276.25,276.02,276.09,4459.0,272.9853,272.9853,272.7581,272.8272,4459.0
2024-12-17 13:35:00,276.16,276.34,276.07,276.18,3726.0,272.8964,273.0743,272.8075,272.9162,3726.0
2024-12-17 13:40:00,276.06,276.24,275.88,275.97,4641.0,272.7976,272.9755,272.6197,272.7087,4641.0
2024-12-17 13:45:00,275.98,276.1,275.77,275.77,2687.0,272.7185,272.8371,272.511,272.511,2687.0
2024-12-17 13:50:00,275.77,276.11,275.76,276.05,12610.0,272.511,272.847,272.5011,272.7877,12610.0
2024-12-17 13:55:00,276.06,276.14,275.71,275.96,8056.0,272.7976,272.8766,272.4517,272.6988,8056.0
2024-12-17 14:00:00,275.99,276.05,275.91,276.03,3621.0,272.7284,272.7877,272.6494,272.7679,3621.0
2024-12-17 14:05:00,276.06,276.28,275.92,276.02,18256.0,272.7976,273.015,272.6592,272.7581,18256.0
2024-12-17 14:10:00,276.0,276.03,275.77,275.94,3168.0,272.7383,272.7679,272.511,272.679,3168.0
2024-12-17 14:15:00,276.0,276.01,275.88,275.94,8134.0,272.7383,272.7482,272.6197,272.679,8134.0
2024-12-17 14:20:00,275.95,276.3,275.95,276.11,27355.0,272.6889,273.0348,272.6889,272.847,27355.0
2024-12-17 14:25:00,276.06,276.14,275.68,275.75,13968.0,272.7976,272.8766,272.4221,272.4913,13968.0
2024-12-17 14:30:00,275.7,275.7,275.5,275.52,8878.0,272.4418,272.4418,272.2442,272.264,8878.0
2024-12-17 14:35:00,275.53,275.54,275.31,275.44,20309.0,272.2739,272.2837,272.0565,272.1849,20309.0
2024-12-17 14:40:00,275.42,275.49,275.23,275.49,8351.0,272.1652,272.2343,271.9774,272.2343,8351.0
2024-12-17 14:45:00,275.46,275.48,275.22,275.22,7614.0,272.2047,272.2244,271.9675,271.9675,7614.0
2024-12-17 14:50:00,275.17,275.44,275.17,275.35,9290.0,271.9181,272.1849,271.9181,272.096,9290.0
2024-12-17 14:55:00,275.35,275.44,275.23,275.28,6579.0,272.096,272.1849,271.9774,272.0268,6579.0
2024-12-17 15:00:00,275.34,275.62,275.13,275.56,6926.0,272.0861,272.3628,271.8786,272.3035,6926.0
2024-12-17 15:05:00,275.56,275.9,275.56,275.75,4850.0,272.3035,272.6395,272.3035,272.4913,4850.0
2024-12-17 15:10:00,275.75,275.87,275.08,275.1,14847.0,272.4913,272.6098,271.8292,271.8489,14847.0
2024-12-17 15:15:00,275.25,275.45,274.87,274.96,15793.0,271.9972,272.1948,271.6217,271.7106,15793.0
2024-12-17 15:20:00,274.85,275.48,274.75,275.3,8980.0,271.6019,272.2244,271.5031,272.0466,8980.0
2024-12-17 15:25:00,275.29,275.45,274.87,275.31,19936.0,272.0367,272.1948,271.6217,272.0565,19936.0
2024-12-17 15:30:00,275.3,275.77,275.16,275.77,20814.0,272.0466,272.511,271.9082,272.511,20814.0
2024-12-17 15:35:00,275.77,275.93,275.52,275.53,8984.0,272.511,272.6691,272.264,272.2739,8984.0
2024-12-17 15:40:00,275.6,275.82,275.46,275.5,32051.0,272.343,272.5604,272.2047,272.2442,32051.0
2024-12-17 15:45:00,275.57,275.79,275.42,275.67,52192.0,272.3134,272.5308,272.1652,272.4122,52192.0
2024-12-17 15:50:00,275.95,276.65,275.59,276.55,46039.0,272.6889,273.3806,272.3331,273.2818,46039.0
2024-12-17 15:55:00,276.53,277.61,276.4,277.44,170057.0,273.262,274.3293,273.1336,274.1613,170057.0
2024-12-18 09:30:00,277.72,278.55,276.35,278.55,22049.0,274.438,275.2582,273.0842,275.2582,22049.0
2024-12-18 09:35:00,278.77,279.36,278.02,278.08,26225.0,275.4756,276.0586,274.7344,274.7937,26225.0
2024-12-18 09:40:00,278.35,278.47,277.86,277.86,9986.0,275.0605,275.1791,274.5763,274.5763,9986.0
2024-12-18 09:45:00,277.92,278.55,277.72,278.05,9622.0,274.6356,275.2582,274.438,274.7641,9622.0
2024-12-18 09:50:00,278.19,278.48,278.19,278.2,4655.0,274.9024,275.189,274.9024,274.9123,4655.0
2024-12-18 09:55:00,278.18,278.34,277.81,278.15,3979.0,274.8925,275.0506,274.5269,274.8629,3979.0
2024-12-18 10:00:00,278.07,279.09,278.07,278.81,11004.0,274.7838,275.7918,274.7838,275.5151,11004.0
2024-12-18 10:05:00,278.96,279.51,278.9,279.41,20122.0,275.6633,276.2068,275.604,276.108,20122.0
2024-12-18 10:10:00,279.19,279.45,278.45,278.62,11568.0,275.8906,276.1475,275.1593,275.3273,11568.0
2024-12-18 10:15:00,278.66,278.88,278.47,278.76,4382.0,275.3669,275.5843,275.1791,275.4657,4382.0
2024-12-18 10:20:00,278.8,279.11,278.63,278.76,18898.0,275.5052,275.8115,275.3372,275.4657,18898.0
2024-12-18 10:25:00,278.96,280.31,278.96,280.14,10946.0,275.6633,276.9974,275.6633,276.8294,10946.0
2024-12-18 10:30:00,279.82,280.66,279.82,280.66,9338.0,276.5132,277.3432,276.5132,277.3432,9338.0
2024-12-18 10:35:00,280.65,280.81,280.4,280.81,5807.0,277.3333,277.4915,277.0863,277.4915,5807.0
2024-12-18 10:40:00,280.81,281.31,280.51,280.51,22573.0,277.4915,277.9855,277.195,277.195,22573.0
2024-12-18 10:45:00,280.54,280.78,279.93,280.05,10884.0,277.2246,277.4618,276.6219,276.7404,10884.0
2024-12-18 10:50:00,280.08,280.21,279.83,279.91,9584.0,276.7701,276.8985,276.523,276.6021,9584.0
2024-12-18 10:55:00,279.91,280.14,279.55,279.93,7753.0,276.6021,276.8294,276.2463,276.6219,7753.0
2024-12-18 11:00:00,279.91,280.07,279.88,279.94,4494.0,276.6021,276.7602,276.5724,276.6317,4494.0
2024-12-18 11:05:00,279.97,280.08,279.56,279.85,6679.0,276.6614,276.7701,276.2562,276.5428,6679.0
2024-12-18 11:10:00,279.83,279.96,278.94,279.25,21500.0,276.523,276.6515,275.6436,275.9499,21500.0
2024-12-18 11:15:00,279.44,279.73,279.33,279.59,4413.0,276.1376,276.4242,276.0289,276.2859,4413.0
2024-12-18 11:20:00,279.63,279.81,279.16,279.49,8078.0,276.3254,276.5033,275.861,276.1871,8078.0
2024-12-18 11:25:00,279.49,279.62,279.38,279.62,5209.0,276.1871,276.3155,276.0784,276.3155,5209.0
2024-12-18 11:30:00,279.61,280.19,279.4,280.19,17654.0,276.3056,276.8788,276.0981,276.8788,17654.0
2024-12-18 11:35:00,280.23,280.38,280.0,280.18,5098.0,276.9183,277.0665,276.691,276.8689,5098.0
2024-12-18 11:40:00,280.19,280.75,280.01,280.27,12270.0,276.8788,277.4322,276.7009,276.9578,12270.0
2024-12-18 11:45:00,279.89,280.38,279.89,280.19,11319.0,276.5823,277.0665,276.5823,276.8788,11319.0
2024-12-18 11:50:00,280.19,280.34,279.85,279.98,9860.0,276.8788,277.027,276.5428,276.6713,9860.0
2024-12-18 11:55:00,280.0,280.07,279.76,279.98,6299.0,276.691,276.7602,276.4539,276.6713,6299.0
2024-12-18 12:00:00,280.0,280.15,279.8,280.0,7084.0,276.691,276.8393,276.4934,276.691,7084.0
2024-12-18 12:05:00,280.0,280.16,279.81,279.98,10565.0,276.691,276.8491,276.5033,276.6713,10565.0
2024-12-18 12:10:00,279.98,280.55,279.81,280.32,13628.0,276.6713,277.2345,276.5033,277.0072,13628.0
2024-12-18 12:15:00,280.55,281.0,280.34,280.96,3613.0,277.2345,277.6792,277.027,277.6397,3613.0
2024-12-18 12:20:00,280.79,280.98,280.5,280.6,5889.0,277.4717,277.6594,277.1851,277.2839,5889.0
2024-12-18 12:25:00,280.5,280.52,280.34,280.34,3410.0,277.1851,277.2049,277.027,277.027,3410.0
2024-12-18 12:30:00,280.59,280.66,280.34,280.5,11275.0,277.2741,277.3432,277.027,277.1851,11275.0
2024-12-18 12:35:00,280.61,280.71,280.5,280.69,8414.0,277.2938,277.3926,277.1851,277.3729,8414.0
2024-12-18 12:40:00,280.55,280.94,280.55,280.63,5264.0,277.2345,277.6199,277.2345,277.3136,5264.0
2024-12-18 12:45:00,280.81,280.92,280.5,280.92,6804.0,277.4915,277.6002,277.1851,277.6002,6804.0
2024-12-18 12:50:00,280.74,280.9,280.32,280.56,4817.0,277.4223,277.5804,277.0072,277.2444,4817.0
2024-12-18 12:55:00,280.56,280.84,280.08,280.72,30015.0,277.2444,277.5211,276.7701,277.4025,30015.0
2024-12-18 13:00:00,280.66,280.66,280.35,280.5,5560.0,277.3432,277.3432,277.0369,277.1851,5560.0
2024-12-18 13:05:00,280.37,280.5,279.94,280.5,5765.0,277.0567,277.1851,276.6317,277.1851,5765.0
2024-12-18 13:10:00,280.54,280.9,280.41,280.62,6992.0,277.2246,277.5804,277.0962,277.3037,6992.0
2024-12-18 13:15:00,280.6,281.0,280.49,280.86,9097.0,277.2839,277.6792,277.1752,277.5409,9097.0
2024-12-18 13:20:00,280.9,281.06,280.84,281.02,3676.0,277.5804,277.7385,277.5211,277.699,3676.0
2024-12-18 13:25:00,281.2,281.25,280.99,281.11,8617.0,277.8768,277.9263,277.6693,277.7879,8617.0
2024-12-18 13:30:00,281.11,281.29,281.02,281.17,3461.0,277.7879,277.9658,277.699,277.8472,3461.0
2024-12-18 13:35:00,281.18,281.27,280.96,281.1,5176.0,277.8571,277.946,277.6397,277.778,5176.0
2024-12-18 13:40:00,281.13,281.2,280.96,280.97,3475.0,277.8077,277.8768,277.6397,277.6496,3475.0
2024-12-18 13:45:00,281.0,281.21,281.0,281.09,1060.0,277.6792,277.8867,277.6792,277.7681,1060.0
2024-12-18 13:50:00,281.14,281.15,280.96,280.98,3710.0,277.8176,277.8274,277.6397,277.6594,3710.0
2024-12-18 13:55:00,280.92,280.95,280.82,280.94,2880.0,277.6002,277.6298,277.5013,277.6199,2880.0
2024-12-18 14:00:00,280.82,281.04,280.36,280.65,14018.0,277.5013,277.7187,277.0468,277.3333,14018.0
2024-12-18 14:05:00,280.45,280.57,279.51,279.71,4418.0,277.1357,277.2543,276.2068,276.4045,4418.0
2024-12-18 14:10:00,279.77,279.82,279.27,279.42,8461.0,276.4637,276.5132,275.9697,276.1179,8461.0
2024-12-18 14:15:00,279.49,279.63,279.3,279.42,3706.0,276.1871,276.3254,275.9993,276.1179,3706.0
2024-12-18 14:20:00,279.31,279.81,279.31,279.68,7216.0,276.0092,276.5033,276.0092,276.3748,7216.0
2024-12-18 14:25:00,279.63,280.0,279.26,279.49,13759.0,276.3254,276.691,275.9598,276.1871,13759.0
2024-12-18 14:30:00,279.44,279.48,278.95,279.3,10197.0,276.1376,276.1772,275.6534,275.9993,10197.0
2024-12-18 14:35:00,279.32,279.42,278.81,278.85,3751.0,276.0191,276.1179,275.5151,275.5546,3751.0
2024-12-18 14:40:00,278.81,278.82,278.26,278.39,6860.0,275.5151,275.525,274.9716,275.1001,6860.0
2024-12-18 14:45:00,278.47,278.54,277.61,277.99,7586.0,275.1791,275.2483,274.3293,274.7048,7586.0
2024-12-18 14:50:00,277.95,278.03,277.11,277.5,22050.0,274.6653,274.7443,273.8352,274.2206,22050.0
2024-12-18 14:55:00,277.71,277.72,277.2,277.43,5779.0,274.4281,274.438,273.9241,274.1514,5779.0
2024-12-18 15:00:00,277.37,277.87,277.2,277.64,5056.0,274.0921,274.5862,273.9241,274.3589,5056.0
2024-12-18 15:05:00,277.58,277.75,277.36,277.54,10226.0,274.2996,274.4676,274.0822,274.2601,10226.0
2024-12-18 15:10:00,277.51,277.51,277.03,277.19,4163.0,274.2305,274.2305,273.7561,273.9142,4163.0
2024-12-18 15:15:00,277.19,277.52,276.86,277.2,7756.0,273.9142,274.2403,273.5881,273.9241,7756.0
2024-12-18 15:20:00,277.05,278.09,276.76,277.52,11868.0,273.7759,274.8036,273.4893,274.2403,11868.0
2024-12-18 15:25:00,277.49,277.49,276.92,277.28,9692.0,274.2107,274.2107,273.6474,274.0032,9692.0
2024-12-18 15:30:00,277.28,277.43,276.95,277.18,14293.0,274.0032,274.1514,273.6771,273.9044,14293.0
2024-12-18 15:35:00,277.07,277.17,275.58,275.62,22263.0,273.7957,273.8945,272.3233,272.3628,22263.0
2024-12-18 15:40:00,275.56,275.8,274.44,274.44,29446.0,272.3035,272.5407,271.1967,271.1967,29446.0
2024-12-18 15:45:00,274.46,275.4,274.2,275.23,45366.0,271.2165,272.1454,270.9596,271.9774,45366.0
2024-12-18 15:50:00,275.26,275.32,274.83,275.02,27993.0,272.007,272.0663,271.5821,271.7699,27993.0
2024-12-18 15:55:00,274.99,274.99,272.85,273.08,132527.0,271.7402,271.7402,269.6255,269.8528,132527.0
2024-12-19 09:30:00,274.52,277.6,274.0,277.23,25528.0,271.2758,274.3194,270.7619,273.9538,25528.0
2024-12-19 09:35:00,276.57,278.48,276.57,277.52,12245.0,273.3016,275.189,273.3016,274.2403,12245.0
2024-12-19 09:40:00,277.17,277.35,276.63,276.94,6708.0,273.8945,274.0723,273.3609,273.6672,6708.0
2024-12-19 09:45:00,277.14,277.43,276.25,276.49,16304.0,273.8648,274.1514,272.9853,273.2225,16304.0
2024-12-19 09:50:00,276.76,276.87,275.89,276.19,14800.0,273.4893,273.598,272.6296,272.9261,14800.0
2024-12-19 09:55:00,276.21,276.67,276.01,276.22,11064.0,272.9458,273.4004,272.7482,272.9557,11064.0
2024-12-19 10:00:00,276.38,276.68,275.26,275.35,17615.0,273.1138,273.4103,272.007,272.096,17615.0
2024-12-19 10:05:00,275.52,275.6,274.04,274.5,26756.0,272.264,272.343,270.8015,271.256,26756.0
2024-12-19 10:10:00,274.36,275.24,274.36,274.67,19161.0,271.1177,271.9873,271.1177,271.424,19161.0
2024-12-19 10:15:00,274.67,274.8,274.22,274.22,11268.0,271.424,271.5525,270.9793,270.9793,11268.0
2024-12-19 10:20:00,274.22,274.7,274.09,274.56,12738.0,270.9793,271.4537,270.8509,271.3153,12738.0
2024-12-19 10:25:00,274.49,274.77,273.59,273.59,24780.0,271.2461,271.5228,270.3568,270.3568,24780.0
2024-12-19 10:30:00,273.87,274.75,273.5,274.54,16303.0,270.6335,271.5031,270.2678,271.2956,16303.0
2024-12-19 10:35:00,274.48,274.71,273.99,274.67,6850.0,271.2363,271.4635,270.7521,271.424,6850.0
2024-12-19 10:40:00,274.51,275.35,274.35,274.7,17274.0,271.2659,272.096,271.1078,271.4537,17274.0
2024-12-19 10:45:00,274.7,274.9,274.35,274.9,10540.0,271.4537,271.6513,271.1078,271.6513,10540.0
2024-12-19 10:50:00,275.0,275.12,273.94,274.0,8369.0,271.7501,271.8687,270.7026,270.7619,8369.0
2024-12-19 10:55:00,273.91,274.4,273.83,274.16,9730.0,270.673,271.1572,270.5939,270.92,9730.0
2024-12-19 11:00:00,274.26,274.38,273.66,273.9,9945.0,271.0189,271.1374,270.426,270.6631,9945.0
2024-12-19 11:05:00,273.78,273.79,273.18,273.24,13312.0,270.5445,270.5544,269.9516,270.0109,13312.0
2024-12-19 11:10:00,273.31,274.13,273.31,274.13,13079.0,270.0801,270.8904,270.0801,270.8904,13079.0
2024-12-19 11:15:00,274.24,274.76,274.02,274.76,11163.0,270.9991,271.513,270.7817,271.513,11163.0
2024-12-19 11:20:00,274.79,275.11,274.56,274.98,13446.0,271.5426,271.8588,271.3153,271.7304,13446.0
2024-12-19 11:25:00,274.94,275.03,274.01,274.87,20863.0,271.6908,271.7798,270.7718,271.6217,20863.0
2024-12-19 11:30:00,275.05,275.12,274.6,274.62,21878.0,271.7995,271.8687,271.3548,271.3746,21878.0
2024-12-19 11:35:00,274.76,274.92,274.14,274.64,18481.0,271.513,271.6711,270.9003,271.3944,18481.0
2024-12-19 11:40:00,274.64,275.06,274.55,274.86,5369.0,271.3944,271.8094,271.3054,271.6118,5369.0
2024-12-19 11:45:00,274.9,275.48,274.9,275.19,17070.0,271.6513,272.2244,271.6513,271.9379,17070.0
2024-12-19 11:50:00,275.2,275.21,274.65,274.71,10776.0,271.9478,271.9576,271.4043,271.4635,10776.0
2024-12-19 11:55:00,274.71,274.76,274.46,274.46,8568.0,271.4635,271.513,271.2165,271.2165,8568.0
2024-12-19 12:00:00,274.51,274.72,274.35,274.62,5537.0,271.2659,271.4734,271.1078,271.3746,5537.0
2024-12-19 12:05:00,274.66,274.86,274.53,274.62,8166.0,271.4141,271.6118,271.2857,271.3746,8166.0
2024-12-19 12:10:00,274.64,275.22,274.64,275.22,10374.0,271.3944,271.9675,271.3944,271.9675,10374.0
2024-12-19 12:15:00,275.39,275.39,274.76,274.94,9615.0,272.1355,272.1355,271.513,271.6908,9615.0
2024-12-19 12:20:00,274.91,274.91,274.46,274.77,7332.0,271.6612,271.6612,271.2165,271.5228,7332.0
2024-12-19 12:25:00,274.71,274.97,274.62,274.77,7366.0,271.4635,271.7205,271.3746,271.5228,7366.0
2024-12-19 12:30:00,274.73,274.73,274.11,274.38,7379.0,271.4833,271.4833,270.8706,271.1374,7379.0
2024-12-19 12:35:00,274.54,275.03,274.33,274.95,11297.0,271.2956,271.7798,271.088,271.7007,11297.0
2024-12-19 12:40:00,274.96,275.06,274.27,274.54,23657.0,271.7106,271.8094,271.0287,271.2956,23657.0
2024-12-19 12:45:00,274.53,274.59,273.84,273.91,22732.0,271.2857,271.345,270.6038,270.673,22732.0
2024-12-19 12:50:00,273.85,274.14,273.62,273.89,14767.0,270.6137,270.9003,270.3864,270.6532,14767.0
2024-12-19 12:55:00,273.9,274.51,273.89,274.13,10301.0,270.6631,271.2659,270.6532,270.8904,10301.0
2024-12-19 13:00:00,274.0,274.01,273.56,273.67,3742.0,270.7619,270.7718,270.3271,270.4358,3742.0
2024-12-19 13:05:00,273.67,274.36,273.59,274.35,8931.0,270.4358,271.1177,270.3568,271.1078,8931.0
2024-12-19 13:10:00,274.28,274.43,274.21,274.26,5173.0,271.0386,271.1869,270.9695,271.0189,5173.0
2024-12-19 13:15:00,274.29,274.47,274.08,274.32,10879.0,271.0485,271.2264,270.841,271.0782,10879.0
2024-12-19 13:20:00,274.23,274.78,274.14,274.29,15896.0,270.9892,271.5327,270.9003,271.0485,15896.0
2024-12-19 13:25:00,274.42,274.65,274.22,274.56,7781.0,271.177,271.4043,270.9793,271.3153,7781.0
2024-12-19 13:30:00,274.47,275.02,274.25,274.92,13257.0,271.2264,271.7699,271.009,271.6711,13257.0
2024-12-19 13:35:00,274.88,275.1,274.63,274.96,21549.0,271.6315,271.8489,271.3845,271.7106,21549.0
2024-12-19 13:40:00,275.03,275.44,275.01,275.01,6359.0,271.7798,272.1849,271.76,271.76,6359.0
2024-12-19 13:45:00,274.94,275.34,274.86,275.34,8999.0,271.6908,272.0861,271.6118,272.0861,8999.0
2024-12-19 13:50:00,275.29,275.35,274.91,274.95,14154.0,272.0367,272.096,271.6612,271.7007,14154.0
2024-12-19 13:55:00,275.02,275.39,274.93,275.32,8787.0,271.7699,272.1355,271.6809,272.0663,8787.0
2024-12-19 14:00:00,275.36,275.36,274.72,274.76,19965.0,272.1059,272.1059,271.4734,271.513,19965.0
2024-12-19 14:05:00,274.68,275.4,274.68,275.12,17931.0,271.4339,272.1454,271.4339,271.8687,17931.0
2024-12-19 14:10:00,275.01,275.1,274.71,274.87,6411.0,271.76,271.8489,271.4635,271.6217,6411.0
2024-12-19 14:15:00,274.75,274.83,274.5,274.69,9982.0,271.5031,271.5821,271.256,271.4438,9982.0
2024-12-19 14:20:00,274.66,275.01,274.48,275.01,7019.0,271.4141,271.76,271.2363,271.76,7019.0
2024-12-19 14:25:00,274.95,274.97,274.6,274.73,11313.0,271.7007,271.7205,271.3548,271.4833,11313.0
2024-12-19 14:30:00,274.8,274.8,274.54,274.68,7494.0,271.5525,271.5525,271.2956,271.4339,7494.0
2024-12-19 14:35:00,274.77,274.95,274.67,274.85,11586.0,271.5228,271.7007,271.424,271.6019,11586.0
2024-12-19 14:40:00,274.88,274.9,274.63,274.76,9863.0,271.6315,271.6513,271.3845,271.513,9863.0
2024-12-19 14:45:00,274.81,275.03,274.75,275.03,11508.0,271.5624,271.7798,271.5031,271.7798,11508.0
2024-12-19 14:50:00,275.02,275.28,274.95,274.98,9795.0,271.7699,272.0268,271.7007,271.7304,9795.0
2024-12-19 14:55:00,274.97,275.15,274.89,274.89,10589.0,271.7205,271.8983,271.6414,271.6414,10589.0
2024-12-19 15:00:00,274.91,275.15,274.72,275.1,11484.0,271.6612,271.8983,271.4734,271.8489,11484.0
2024-12-19 15:05:00,275.1,275.23,274.85,274.98,11421.0,271.8489,271.9774,271.6019,271.7304,11421.0
2024-12-19 15:10:00,275.04,275.2,274.82,275.2,10252.0,271.7896,271.9478,271.5722,271.9478,10252.0
2024-12-19 15:15:00,275.21,275.5,275.18,275.36,21655.0,271.9576,272.2442,271.928,272.1059,21655.0
2024-12-19 15:20:00,275.31,276.15,275.2,276.15,26313.0,272.0565,272.8865,271.9478,272.8865,26313.0
2024-12-19 15:25:00,276.08,276.08,275.62,275.65,41942.0,272.8174,272.8174,272.3628,272.3924,41942.0
2024-12-19 15:30:00,275.72,275.76,274.95,275.06,41868.0,272.4616,272.5011,271.7007,271.8094,41868.0
2024-12-19 15:35:00,275.08,276.49,274.94,276.32,34449.0,271.8292,273.2225,271.6908,273.0545,34449.0
2024-12-19 15:40:00,276.35,276.82,276.16,276.78,59374.0,273.0842,273.5486,272.8964,273.5091,59374.0
2024-12-19 15:45:00,276.75,276.76,276.16,276.27,58153.0,273.4794,273.4893,272.8964,273.0051,58153.0
2024-12-19 15:50:00,276.22,276.33,275.47,275.91,88534.0,272.9557,273.0644,272.2146,272.6494,88534.0
2024-12-19 15:55:00,275.92,276.81,275.77,275.77,248533.0,272.6592,273.5387,272.511,272.511,248533.0
2024-12-20 09:30:00,294.0,295.25,285.25,288.09,511670.0,290.5256,291.7608,281.879,284.6854,511670.0
2024-12-20 09:35:00,288.04,288.44,281.43,283.07,226492.0,284.636,285.0313,278.1041,279.7247,226492.0
2024-12-20 09:40:00,283.35,286.0,282.5,283.0,142485.0,280.0014,282.6201,279.1615,279.6556,142485.0
2024-12-20 09:45:00,283.0,283.54,281.0,283.3,99940.0,279.6556,280.1892,277.6792,279.952,99940.0
2024-12-20 09:50:00,283.24,284.77,282.0,282.29,123278.0,279.8927,281.4047,278.6674,278.954,123278.0
2024-12-20 09:55:00,282.01,282.76,276.4,277.44,166561.0,278.6773,279.4184,273.1336,274.1613,166561.0
2024-12-20 10:00:00,277.81,277.81,272.61,274.17,209049.0,274.5269,274.5269,269.3884,270.9299,209049.0
2024-12-20 10:05:00,274.18,275.51,272.31,272.75,184103.0,270.9398,272.2541,269.0919,269.5267,184103.0
2024-12-20 10:10:00,272.67,273.38,270.9,272.76,108578.0,269.4477,270.1493,267.6986,269.5366,108578.0
2024-12-20 10:15:00,272.63,272.76,271.53,272.42,53429.0,269.4081,269.5366,268.3211,269.2006,53429.0
2024-12-20 10:20:00,272.5,274.33,271.38,274.29,110583.0,269.2797,271.088,268.1729,271.0485,110583.0
2024-12-20 10:25:00,274.06,275.62,272.5,272.73,151094.0,270.8212,272.3628,269.2797,269.5069,151094.0
2024-12-20 10:30:00,272.73,275.4,272.37,275.31,76533.0,269.5069,272.1454,269.1512,272.0565,76533.0
2024-12-20 10:35:00,275.4,278.14,275.02,277.86,151808.0,272.1454,274.853,271.7699,274.5763,151808.0
2024-12-20 10:40:00,277.86,278.41,274.98,275.89,159171.0,274.5763,275.1198,271.7304,272.6296,159171.0
2024-12-20 10:45:00,275.77,276.95,275.28,276.19,52673.0,272.511,273.6771,272.0268,272.9261,52673.0
2024-12-20 10:50:00,276.3,277.4,275.66,277.15,44968.0,273.0348,274.1218,272.4023,273.8747,44968.0
2024-12-20 10:55:00,277.2,277.2,276.15,276.97,49469.0,273.9241,273.9241,272.8865,273.6968,49469.0
2024-12-20 11:00:00,276.84,277.93,276.5,277.75,34373.0,273.5684,274.6455,273.2324,274.4676,34373.0
2024-12-20 11:05:00,277.57,278.77,277.18,278.17,41144.0,274.2897,275.4756,273.9044,274.8827,41144.0
2024-12-20 11:10:00,278.17,281.43,277.88,280.36,158585.0,274.8827,278.1041,274.5961,277.0468,158585.0
2024-12-20 11:15:00,280.22,280.53,279.0,279.4,41559.0,276.9084,277.2148,275.7028,276.0981,41559.0
2024-12-20 11:20:00,279.4,280.49,279.08,280.28,47487.0,276.0981,277.1752,275.7819,276.9677,47487.0
2024-12-20 11:25:00,280.36,280.75,278.86,279.23,61865.0,277.0468,277.4322,275.5645,275.9301,61865.0
2024-12-20 11:30:00,279.31,280.09,279.09,279.55,41900.0,276.0092,276.78,275.7918,276.2463,41900.0
2024-12-20 11:35:00,279.54,279.9,279.0,279.37,26640.0,276.2365,276.5922,275.7028,276.0685,26640.0
2024-12-20 11:40:00,279.56,279.89,279.01,279.1,27686.0,276.2562,276.5823,275.7127,275.8017,27686.0
2024-12-20 11:45:00,279.15,280.83,278.92,280.54,46911.0,275.8511,277.5112,275.6238,277.2246,46911.0
2024-12-20 11:50:00,280.54,281.84,280.05,281.79,43698.0,277.2246,278.5093,276.7404,278.4599,43698.0
2024-12-20 11:55:00,281.69,281.96,280.77,280.86,28533.0,278.3611,278.6279,277.4519,277.5409,28533.0
2024-12-20 12:00:00,280.68,282.01,280.56,281.86,26041.0,277.363,278.6773,277.2444,278.529,26041.0
2024-12-20 12:05:00,281.96,282.31,281.16,281.3,24612.0,278.6279,278.9737,277.8373,277.9757,24612.0
2024-12-20 12:10:00,281.29,281.29,279.0,279.36,42418.0,277.9658,277.9658,275.7028,276.0586,42418.0
2024-12-20 12:15:00,279.03,280.74,279.03,280.25,26385.0,275.7325,277.4223,275.7325,276.9381,26385.0
2024-12-20 12:20:00,280.1,281.14,280.0,280.91,29232.0,276.7898,277.8176,276.691,277.5903,29232.0
2024-12-20 12:25:00,280.9,281.48,280.55,281.36,20814.0,277.5804,278.1535,277.2345,278.035,20814.0
2024-12-20 12:30:00,281.26,281.29,279.43,279.43,29108.0,277.9361,277.9658,276.1278,276.1278,29108.0
2024-12-20 12:35:00,279.59,279.79,278.59,279.68,29229.0,276.2859,276.4835,275.2977,276.3748,29229.0
2024-12-20 12:40:00,279.44,279.53,278.9,279.24,11988.0,276.1376,276.2266,275.604,275.94,11988.0
2024-12-20 12:45:00,279.43,279.62,278.81,278.83,11891.0,276.1278,276.3155,275.5151,275.5349,11891.0
2024-12-20 12:50:00,279.02,279.29,278.62,279.22,23697.0,275.7226,275.9894,275.3273,275.9202,23697.0
2024-12-20 12:55:00,279.22,279.67,278.98,279.49,11678.0,275.9202,276.3649,275.6831,276.1871,11678.0
2024-12-20 13:00:00,279.44,279.44,278.64,278.75,13762.0,276.1376,276.1376,275.3471,275.4558,13762.0
2024-12-20 13:05:00,278.81,278.92,277.9,278.35,30644.0,275.5151,275.6238,274.6158,275.0605,30644.0
2024-12-20 13:10:00,278.25,278.47,277.98,278.01,8575.0,274.9617,275.1791,274.6949,274.7245,8575.0
2024-12-20 13:15:00,278.0,278.11,277.4,277.67,18932.0,274.7147,274.8234,274.1218,274.3886,18932.0
2024-12-20 13:20:00,277.66,277.66,276.68,277.05,18887.0,274.3787,274.3787,273.4103,273.7759,18887.0
2024-12-20 13:25:00,277.03,277.27,276.69,276.99,17310.0,273.7561,273.9933,273.4201,273.7166,17310.0
2024-12-20 13:30:00,277.15,278.0,277.06,277.81,8633.0,273.8747,274.7147,273.7858,274.5269,8633.0
2024-12-20 13:35:00,277.82,278.19,277.82,277.97,7622.0,274.5368,274.9024,274.5368,274.685,7622.0
2024-12-20 13:40:00,278.03,278.7,277.95,278.42,16193.0,274.7443,275.4064,274.6653,275.1297,16193.0
2024-12-20 13:45:00,278.42,278.48,277.61,277.93,13325.0,275.1297,275.189,274.3293,274.6455,13325.0
2024-12-20 13:50:00,278.0,278.0,277.2,277.71,12888.0,274.7147,274.7147,273.9241,274.4281,12888.0
2024-12-20 13:55:00,277.71,278.17,277.33,277.8,12780.0,274.4281,274.8827,274.0526,274.517,12780.0
2024-12-20 14:00:00,277.76,277.77,276.84,276.85,10828.0,274.4775,274.4874,273.5684,273.5783,10828.0
2024-12-20 14:05:00,276.8,276.99,276.62,276.93,11880.0,273.5288,273.7166,273.351,273.6573,11880.0
2024-12-20 14:10:00,276.93,277.35,276.83,277.03,12792.0,273.6573,274.0723,273.5585,273.7561,12792.0
2024-12-20 14:15:00,277.03,277.42,276.9,277.2,7764.0,273.7561,274.1415,273.6277,273.9241,7764.0
2024-12-20 14:20:00,277.28,277.4,276.86,277.18,12429.0,274.0032,274.1218,273.5881,273.9044,12429.0
2024-12-20 14:25:00,277.22,277.48,276.83,277.02,34076.0,273.9439,274.2008,273.5585,273.7462,34076.0
2024-12-20 14:30:00,276.95,277.46,276.93,277.46,9506.0,273.6771,274.181,273.6573,274.181,9506.0
2024-12-20 14:35:00,277.32,278.25,277.28,277.81,54232.0,274.0427,274.9617,274.0032,274.5269,54232.0
2024-12-20 14:40:00,277.81,277.85,277.53,277.63,24462.0,274.5269,274.5664,274.2502,274.349,24462.0
2024-12-20 14:45:00,277.64,278.36,277.44,277.98,25917.0,274.3589,275.0704,274.1613,274.6949,25917.0
2024-12-20 14:50:00,278.0,278.35,277.65,277.74,5789.0,274.7147,275.0605,274.3688,274.4577,5789.0
2024-12-20 14:55:00,277.78,278.07,277.54,277.74,13012.0,274.4973,274.7838,274.2601,274.4577,13012.0
2024-12-20 15:00:00,277.75,277.91,277.55,277.7,8025.0,274.4676,274.6257,274.27,274.4182,8025.0
2024-12-20 15:05:00,277.6,277.6,276.98,277.19,12893.0,274.3194,274.3194,273.7067,273.9142,12893.0
2024-12-20 15:10:00,277.2,277.57,277.11,277.44,23327.0,273.9241,274.2897,273.8352,274.1613,23327.0
2024-12-20 15:15:00,277.49,277.56,276.81,277.06,13854.0,274.2107,274.2799,273.5387,273.7858,13854.0
2024-12-20 15:20:00,277.2,277.38,276.99,277.16,21787.0,273.9241,274.102,273.7166,273.8846,21787.0
2024-12-20 15:25:00,277.24,277.24,276.74,276.88,15683.0,273.9636,273.9636,273.4696,273.6079,15683.0
2024-12-20 15:30:00,276.87,277.34,275.9,275.93,55455.0,273.598,274.0625,272.6395,272.6691,55455.0
2024-12-20 15:35:00,275.88,276.6,275.38,275.55,42014.0,272.6197,273.3312,272.1256,272.2936,42014.0
2024-12-20 15:40:00,275.65,276.05,275.38,275.73,19465.0,272.3924,272.7877,272.1256,272.4715,19465.0
2024-12-20 15:45:00,275.74,276.75,275.69,276.36,48074.0,272.4814,273.4794,272.432,273.094,48074.0
2024-12-20 15:50:00,276.36,276.42,275.5,275.88,42978.0,273.094,273.1533,272.2442,272.6197,42978.0
2024-12-20 15:55:00,275.88,276.06,275.52,275.74,166835.0,272.6197,272.7976,272.264,272.4814,166835.0
2024-12-23 09:30:00,275.0,275.11,269.38,270.32,87150.0,271.7501,271.8588,266.1965,267.1254,87150.0
2024-12-23 09:35:00,270.01,271.79,270.0,270.28,43256.0,266.8191,268.5781,266.8092,267.0859,43256.0
2024-12-23 09:40:00,270.22,270.76,268.75,269.16,28609.0,267.0266,267.5602,265.574,265.9791,28609.0
2024-12-23 09:45:00,269.38,270.52,269.13,269.51,27089.0,266.1965,267.3231,265.9495,266.325,27089.0
2024-12-23 09:50:00,269.29,270.12,268.75,269.69,19742.0,266.1076,266.9278,265.574,266.5029,19742.0
2024-12-23 09:55:00,269.69,269.79,268.4,268.85,28164.0,266.5029,266.6017,265.2281,265.6728,28164.0
2024-12-23 10:00:00,269.08,269.7,268.5,268.98,20706.0,265.9001,266.5128,265.3269,265.8013,20706.0
2024-12-23 10:05:00,269.01,270.21,269.0,269.58,36320.0,265.8309,267.0167,265.821,266.3942,36320.0
2024-12-23 10:10:00,269.66,269.79,268.8,268.84,17453.0,266.4732,266.6017,265.6234,265.6629,17453.0
2024-12-23 10:15:00,269.04,269.7,268.47,268.77,28953.0,265.8606,266.5128,265.2973,265.5937,28953.0
2024-12-23 10:20:00,268.98,269.05,268.1,268.74,24918.0,265.8013,265.8704,264.9317,265.5641,24918.0
2024-12-23 10:25:00,268.61,268.93,268.35,268.85,26516.0,265.4356,265.7519,265.1787,265.6728,26516.0
2024-12-23 10:30:00,268.9,269.23,267.39,268.27,34098.0,265.7222,266.0483,264.2301,265.0997,34098.0
2024-12-23 10:35:00,268.39,268.47,267.98,268.15,17107.0,265.2182,265.2973,264.8131,264.9811,17107.0
2024-12-23 10:40:00,268.19,268.2,267.28,267.55,18216.0,265.0206,265.0305,264.1214,264.3882,18216.0
2024-12-23 10:45:00,267.84,268.15,266.99,267.22,28945.0,264.6747,264.9811,263.8348,264.0621,28945.0
2024-12-23 10:50:00,267.16,267.78,266.8,267.04,27859.0,264.0028,264.6154,263.647,263.8842,27859.0
2024-12-23 10:55:00,267.27,267.68,266.95,267.0,10540.0,264.1115,264.5166,263.7952,263.8447,10540.0
2024-12-23 11:00:00,267.02,267.28,266.66,266.75,32010.0,263.8644,264.1214,263.5087,263.5976,32010.0
2024-12-23 11:05:00,266.84,266.92,266.42,266.6,41612.0,263.6865,263.7656,263.2715,263.4494,41612.0
2024-12-23 11:10:00,266.6,266.76,266.26,266.56,18843.0,263.4494,263.6075,263.1134,263.4099,18843.0
2024-12-23 11:15:00,266.5,266.82,266.3,266.3,17445.0,263.3506,263.6668,263.1529,263.1529,17445.0
2024-12-23 11:20:00,266.3,266.87,266.25,266.74,16262.0,263.1529,263.7162,263.1035,263.5877,16262.0
2024-12-23 11:25:00,266.74,267.19,266.64,266.75,14448.0,263.5877,264.0324,263.4889,263.5976,14448.0
2024-12-23 11:30:00,266.74,267.34,266.68,267.33,13355.0,263.5877,264.1806,263.5284,264.1708,13355.0
2024-12-23 11:35:00,267.24,267.39,266.99,267.26,13400.0,264.0818,264.2301,263.8348,264.1016,13400.0
2024-12-23 11:40:00,267.25,267.85,267.1,267.52,17900.0,264.0917,264.6846,263.9435,264.3585,17900.0
2024-12-23 11:45:00,267.61,267.84,267.39,267.69,30535.0,264.4475,264.6747,264.2301,264.5265,30535.0
2024-12-23 11:50:00,267.63,268.0,267.38,267.5,27933.0,264.4672,264.8328,264.2202,264.3388,27933.0
2024-12-23 11:55:00,267.5,267.89,267.1,267.24,47491.0,264.3388,264.7241,263.9435,264.0818,47491.0
2024-12-23 12:00:00,267.39,267.44,266.3,266.54,15119.0,264.2301,264.2795,263.1529,263.3901,15119.0
2024-12-23 12:05:00,266.43,266.9,266.3,266.54,27115.0,263.2814,263.7458,263.1529,263.3901,27115.0
2024-12-23 12:10:00,266.51,266.99,266.43,266.47,11612.0,263.3604,263.8348,263.2814,263.3209,11612.0
2024-12-23 12:15:00,266.43,266.6,266.1,266.24,19666.0,263.2814,263.4494,262.9553,263.0936,19666.0
2024-12-23 12:20:00,266.25,266.61,265.88,266.0,24687.0,263.1035,263.4593,262.7379,262.8565,24687.0
2024-12-23 12:25:00,266.01,266.09,265.6,265.89,26717.0,262.8664,262.9454,262.4612,262.7478,26717.0
2024-12-23 12:30:00,265.94,265.96,265.33,265.6,22801.0,262.7972,262.8169,262.1944,262.4612,22801.0
2024-12-23 12:35:00,265.58,265.58,265.09,265.35,27486.0,262.4414,262.4414,261.9572,262.2142,27486.0
2024-12-23 12:40:00,265.35,265.6,265.29,265.6,10873.0,262.2142,262.4612,262.1549,262.4612,10873.0
2024-12-23 12:45:00,265.59,266.28,265.59,266.09,20011.0,262.4513,263.1332,262.4513,262.9454,20011.0
2024-12-23 12:50:00,266.07,266.13,265.89,265.98,11383.0,262.9256,262.9849,262.7478,262.8367,11383.0
2024-12-23 12:55:00,265.93,266.36,265.93,266.07,7974.0,262.7873,263.2122,262.7873,262.9256,7974.0
2024-12-23 13:00:00,265.95,266.6,265.91,266.51,11739.0,262.8071,263.4494,262.7675,263.3604,11739.0
2024-12-23 13:05:00,266.66,266.76,266.23,266.74,19433.0,263.5087,263.6075,263.0838,263.5877,19433.0
2024-12-23 13:10:00,266.59,267.08,266.42,266.97,12086.0,263.4395,263.9237,263.2715,263.815,12086.0
2024-12-23 13:15:00,266.98,267.46,266.98,267.3,7524.0,263.8249,264.2992,263.8249,264.1411,7524.0
2024-12-23 13:20:00,267.25,267.76,267.25,267.49,20712.0,264.0917,264.5957,264.0917,264.3289,20712.0
2024-12-23 13:25:00,267.62,268.1,267.62,267.76,4041.0,264.4573,264.9317,264.4573,264.5957,4041.0
2024-12-23 13:30:00,267.75,267.75,266.68,266.89,11531.0,264.5858,264.5858,263.5284,263.736,11531.0
2024-12-23 13:35:00,266.75,266.89,266.62,266.89,8544.0,263.5976,263.736,263.4691,263.736,8544.0
2024-12-23 13:40:00,266.72,266.98,266.49,266.6,5794.0,263.568,263.8249,263.3407,263.4494,5794.0
2024-12-23 13:45:00,266.59,266.8,266.28,266.8,5077.0,263.4395,263.647,263.1332,263.647,5077.0
2024-12-23 13:50:00,266.81,266.97,266.8,266.95,4780.0,263.6569,263.815,263.647,263.7952,4780.0
2024-12-23 13:55:00,266.94,267.27,266.75,267.27,15931.0,263.7854,264.1115,263.5976,264.1115,15931.0
2024-12-23 14:00:00,267.13,267.67,267.13,267.67,11095.0,263.9731,264.5067,263.9731,264.5067,11095.0
2024-12-23 14:05:00,267.75,268.05,267.64,268.01,19537.0,264.5858,264.8823,264.4771,264.8427,19537.0
2024-12-23 14:10:00,268.03,268.13,267.8,267.8,9853.0,264.8625,264.9613,264.6352,264.6352,9853.0
2024-12-23 14:15:00,267.88,268.0,267.63,267.91,10208.0,264.7143,264.8328,264.4672,264.7439,10208.0
2024-12-23 14:20:00,267.91,268.3,267.85,268.26,15823.0,264.7439,265.1293,264.6846,265.0898,15823.0
2024-12-23 14:25:00,268.26,268.76,268.19,268.27,15775.0,265.0898,265.5839,265.0206,265.0997,15775.0
2024-12-23 14:30:00,268.62,268.62,268.28,268.4,15243.0,265.4455,265.4455,265.1095,265.2281,15243.0
2024-12-23 14:35:00,268.28,268.64,268.28,268.35,14144.0,265.1095,265.4653,265.1095,265.1787,14144.0
2024-12-23 14:40:00,268.44,268.82,268.44,268.47,20483.0,265.2676,265.6432,265.2676,265.2973,20483.0
2024-12-23 14:45:00,268.56,269.11,268.42,268.99,16103.0,265.3862,265.9297,265.2479,265.8111,16103.0
2024-12-23 14:50:00,268.84,269.0,268.54,268.74,14597.0,265.6629,265.821,265.3665,265.5641,14597.0
2024-12-23 14:55:00,268.73,268.76,268.34,268.35,14567.0,265.5542,265.5839,265.1688,265.1787,14567.0
2024-12-23 15:00:00,268.4,269.31,268.22,269.19,17395.0,265.2281,266.1274,265.0502,266.0088,17395.0
2024-12-23 15:05:00,269.18,269.25,268.89,268.98,17790.0,265.9989,266.0681,265.7123,265.8013,17790.0
2024-12-23 15:10:00,269.07,269.15,268.68,269.01,17265.0,265.8902,265.9693,265.5048,265.8309,17265.0
2024-12-23 15:15:00,269.11,269.29,268.59,268.96,30816.0,265.9297,266.1076,265.4159,265.7815,30816.0
2024-12-23 15:20:00,268.99,269.25,268.67,269.24,23051.0,265.8111,266.0681,265.4949,266.0582,23051.0
2024-12-23 15:25:00,269.23,269.45,269.16,269.34,22703.0,266.0483,266.2657,265.9791,266.157,22703.0
2024-12-23 15:30:00,269.37,269.49,269.01,269.37,37779.0,266.1867,266.3052,265.8309,266.1867,37779.0
2024-12-23 15:35:00,269.41,269.59,269.09,269.12,66395.0,266.2262,266.4041,265.91,265.9396,66395.0
2024-12-23 15:40:00,269.24,269.97,269.15,269.67,47698.0,266.0582,266.7796,265.9693,266.4831,47698.0
2024-12-23 15:45:00,269.72,269.87,268.73,268.94,25313.0,266.5325,266.6807,265.5542,265.7617,25313.0
2024-12-23 15:50:00,269.05,269.59,269.0,269.41,55141.0,265.8704,266.4041,265.821,266.2262,55141.0
2024-12-23 15:55:00,269.43,269.45,268.93,269.08,128653.0,266.2459,266.2657,265.7519,265.9001,128653.0
2024-12-24 09:30:00,269.0,269.22,267.66,268.84,14202.0,265.821,266.0384,264.4969,265.6629,14202.0
2024-12-24 09:35:00,268.54,268.54,267.6,267.64,5611.0,265.3665,265.3665,264.4376,264.4771,5611.0
2024-12-24 09:40:00,268.01,268.27,267.8,268.22,4678.0,264.8427,265.0997,264.6352,265.0502,4678.0
2024-12-24 09:45:00,268.53,269.19,268.29,269.05,8132.0,265.3566,266.0088,265.1194,265.8704,8132.0
2024-12-24 09:50:00,269.13,269.14,268.57,268.69,4672.0,265.9495,265.9594,265.3961,265.5147,4672.0
2024-12-24 09:55:00,268.56,268.91,268.02,268.38,9685.0,265.3862,265.7321,264.8526,265.2084,9685.0
2024-12-24 10:00:00,268.53,268.94,268.51,268.59,4780.0,265.3566,265.7617,265.3368,265.4159,4780.0
2024-12-24 10:05:00,268.56,268.74,268.25,268.31,4968.0,265.3862,265.5641,265.0799,265.1392,4968.0
2024-12-24 10:10:00,268.09,268.87,268.09,268.81,10358.0,264.9218,265.6926,264.9218,265.6333,10358.0
2024-12-24 10:15:00,268.97,269.34,268.91,269.34,6581.0,265.7914,266.157,265.7321,266.157,6581.0
2024-12-24 10:20:00,269.22,269.38,269.03,269.19,7105.0,266.0384,266.1965,265.8507,266.0088,7105.0
2024-12-24 10:25:00,269.06,269.19,268.69,268.96,12881.0,265.8803,266.0088,265.5147,265.7815,12881.0
2024-12-24 10:30:00,268.96,269.1,268.44,268.87,12706.0,265.7815,265.9198,265.2676,265.6926,12706.0
2024-12-24 10:35:00,268.87,269.43,268.53,269.14,22667.0,265.6926,266.2459,265.3566,265.9594,22667.0
2024-12-24 10:40:00,269.14,269.43,268.94,269.1,6820.0,265.9594,266.2459,265.7617,265.9198,6820.0
2024-12-24 10:45:00,269.24,269.52,269.05,269.28,11449.0,266.0582,266.3349,265.8704,266.0977,11449.0
2024-12-24 10:50:00,269.28,270.0,269.26,269.94,16297.0,266.0977,266.8092,266.078,266.7499,16297.0
2024-12-24 10:55:00,269.94,269.94,269.61,269.88,10299.0,266.7499,266.7499,266.4238,266.6906,10299.0
2024-12-24 11:00:00,269.95,269.99,269.31,269.88,7079.0,266.7598,266.7993,266.1274,266.6906,7079.0
2024-12-24 11:05:00,269.91,270.11,269.6,269.73,5943.0,266.7203,266.9179,266.4139,266.5424,5943.0
2024-12-24 11:10:00,269.71,269.93,269.03,269.93,43455.0,266.5226,266.74,265.8507,266.74,43455.0
2024-12-24 11:15:00,269.94,270.49,269.94,270.23,15426.0,266.7499,267.2934,266.7499,267.0365,15426.0
2024-12-24 11:20:00,270.19,271.19,270.19,271.17,9667.0,266.997,267.9851,266.997,267.9654,9667.0
2024-12-24 11:25:00,271.23,271.32,270.47,270.49,17688.0,268.0247,268.1136,267.2737,267.2934,17688.0
2024-12-24 11:30:00,270.77,271.24,270.56,271.05,7286.0,267.5701,268.0346,267.3626,267.8468,7286.0
2024-12-24 11:35:00,271.05,271.21,270.71,270.8,6033.0,267.8468,268.0049,267.5108,267.5998,6033.0
2024-12-24 11:40:00,270.9,271.13,270.81,271.08,7993.0,267.6986,267.9259,267.6096,267.8764,7993.0
2024-12-24 11:45:00,270.97,271.25,270.91,271.25,6198.0,267.7677,268.0444,267.7085,268.0444,6198.0
2024-12-24 11:50:00,271.3,271.6,271.04,271.14,14531.0,268.0938,268.3903,267.8369,267.9357,14531.0
2024-12-24 11:55:00,271.12,271.25,270.58,270.73,9291.0,267.916,268.0444,267.3824,267.5306,9291.0
2024-12-24 12:00:00,270.88,271.12,270.74,271.12,7099.0,267.6788,267.916,267.5405,267.916,7099.0
2024-12-24 12:05:00,271.16,271.25,270.88,271.2,5433.0,267.9555,268.0444,267.6788,267.995,5433.0
2024-12-24 12:10:00,271.2,271.33,271.04,271.08,3208.0,267.995,268.1235,267.8369,267.8764,3208.0
2024-12-24 12:15:00,271.16,271.45,271.03,271.4,7138.0,267.9555,268.2421,267.827,268.1927,7138.0
2024-12-24 12:20:00,271.38,271.6,271.2,271.33,18832.0,268.1729,268.3903,267.995,268.1235,18832.0
2024-12-24 12:25:00,271.21,272.1,271.21,271.34,19393.0,268.0049,268.8844,268.0049,268.1334,19393.0
2024-12-24 12:30:00,271.33,271.6,271.21,271.41,28183.0,268.1235,268.3903,268.0049,268.2025,28183.0
2024-12-24 12:35:00,271.31,271.96,271.18,271.71,11991.0,268.1037,268.746,267.9753,268.499,11991.0
2024-12-24 12:40:00,271.96,272.04,271.67,271.86,11945.0,268.746,268.8251,268.4595,268.6472,11945.0
2024-12-24 12:45:00,271.82,272.2,271.69,272.01,8833.0,268.6077,268.9832,268.4792,268.7955,8833.0
2024-12-24 12:50:00,272.1,272.3,271.55,271.93,45817.0,268.8844,269.082,268.3409,268.7164,45817.0
2024-12-24 12:55:00,271.93,272.53,271.67,272.19,82712.0,268.7164,269.3093,268.4595,268.9733,82712.0
2024-12-26 09:30:00,270.35,272.13,270.3,271.77,18073.0,267.1551,268.914,267.1057,268.5583,18073.0
2024-12-26 09:35:00,272.12,272.12,271.0,271.42,3659.0,268.9042,268.9042,267.7974,268.2124,3659.0
2024-12-26 09:40:00,271.42,272.55,271.25,272.43,7341.0,268.2124,269.3291,268.0444,269.2105,7341.0
2024-12-26 09:45:00,272.67,274.0,272.67,273.84,23144.0,269.4477,270.7619,269.4477,270.6038,23144.0
2024-12-26 09:50:00,273.84,274.36,273.3,273.37,25817.0,270.6038,271.1177,270.0702,270.1394,25817.0
2024-12-26 09:55:00,273.57,274.46,273.51,274.46,15281.0,270.337,271.2165,270.2777,271.2165,15281.0
2024-12-26 10:00:00,274.17,275.57,274.03,275.15,29515.0,270.9299,272.3134,270.7916,271.8983,29515.0
2024-12-26 10:05:00,275.17,275.94,274.91,275.82,9053.0,271.9181,272.679,271.6612,272.5604,9053.0
2024-12-26 10:10:00,275.71,276.74,275.69,276.02,20971.0,272.4517,273.4696,272.432,272.7581,20971.0
2024-12-26 10:15:00,275.96,276.82,275.95,276.82,12663.0,272.6988,273.5486,272.6889,273.5486,12663.0
2024-12-26 10:20:00,276.85,277.08,276.75,276.97,14072.0,273.5783,273.8055,273.4794,273.6968,14072.0
2024-12-26 10:25:00,276.97,277.7,276.77,277.5,39371.0,273.6968,274.4182,273.4992,274.2206,39371.0
2024-12-26 10:30:00,277.36,278.22,277.36,278.02,22909.0,274.0822,274.9321,274.0822,274.7344,22909.0
2024-12-26 10:35:00,278.02,278.06,277.65,278.06,12079.0,274.7344,274.774,274.3688,274.774,12079.0
2024-12-26 10:40:00,277.93,278.25,277.4,277.56,25649.0,274.6455,274.9617,274.1218,274.2799,25649.0
2024-12-26 10:45:00,277.95,278.53,277.82,278.44,16700.0,274.6653,275.2384,274.5368,275.1495,16700.0
2024-12-26 10:50:00,278.44,278.53,278.01,278.01,8683.0,275.1495,275.2384,274.7245,274.7245,8683.0
2024-12-26 10:55:00,278.04,278.43,277.95,278.39,7733.0,274.7542,275.1396,274.6653,275.1001,7733.0
2024-12-26 11:00:00,278.2,278.77,278.1,278.63,14659.0,274.9123,275.4756,274.8135,275.3372,14659.0
2024-12-26 11:05:00,278.47,278.64,277.99,278.01,4305.0,275.1791,275.3471,274.7048,274.7245,4305.0
2024-12-26 11:10:00,277.98,278.03,277.26,277.76,7722.0,274.6949,274.7443,273.9834,274.4775,7722.0
2024-12-26 11:15:00,277.69,277.86,277.47,277.82,3510.0,274.4083,274.5763,274.1909,274.5368,3510.0
2024-12-26 11:20:00,277.71,277.88,277.52,277.65,5327.0,274.4281,274.5961,274.2403,274.3688,5327.0
2024-12-26 11:25:00,277.51,277.52,276.65,276.65,11914.0,274.2305,274.2403,273.3806,273.3806,11914.0
2024-12-26 11:30:00,276.61,276.89,276.27,276.56,7227.0,273.3411,273.6178,273.0051,273.2917,7227.0
2024-12-26 11:35:00,276.51,276.96,276.51,276.92,6172.0,273.2423,273.687,273.2423,273.6474,6172.0
2024-12-26 11:40:00,276.92,278.0,276.85,278.0,8030.0,273.6474,274.7147,273.5783,274.7147,8030.0
2024-12-26 11:45:00,277.74,278.26,277.74,278.18,6732.0,274.4577,274.9716,274.4577,274.8925,6732.0
2024-12-26 11:50:00,278.24,278.88,278.23,278.76,9693.0,274.9518,275.5843,274.9419,275.4657,9693.0
2024-12-26 11:55:00,278.89,278.95,278.72,278.85,6199.0,275.5941,275.6534,275.4262,275.5546,6199.0
2024-12-26 12:00:00,278.74,279.17,278.72,279.03,7607.0,275.4459,275.8708,275.4262,275.7325,7607.0
2024-12-26 12:05:00,279.14,279.15,278.74,278.76,4134.0,275.8412,275.8511,275.4459,275.4657,4134.0
2024-12-26 12:10:00,278.78,278.92,278.51,278.61,9002.0,275.4854,275.6238,275.2186,275.3175,9002.0
2024-12-26 12:15:00,278.62,279.31,278.5,279.31,17439.0,275.3273,276.0092,275.2088,276.0092,17439.0
2024-12-26 12:20:00,279.36,279.51,278.93,278.93,19414.0,276.0586,276.2068,275.6337,275.6337,19414.0
2024-12-26 12:25:00,279.33,279.38,278.77,278.85,5288.0,276.0289,276.0784,275.4756,275.5546,5288.0
2024-12-26 12:30:00,278.79,279.01,278.66,278.89,4614.0,275.4953,275.7127,275.3669,275.5941,4614.0
2024-12-26 12:35:00,278.94,279.25,278.89,279.01,6010.0,275.6436,275.9499,275.5941,275.7127,6010.0
2024-12-26 12:40:00,279.18,279.3,279.05,279.18,4419.0,275.8807,275.9993,275.7523,275.8807,4419.0
2024-12-26 12:45:00,279.3,279.3,278.81,279.0,2927.0,275.9993,275.9993,275.5151,275.7028,2927.0
2024-12-26 12:50:00,279.1,279.1,278.63,278.89,3475.0,275.8017,275.8017,275.3372,275.5941,3475.0
2024-12-26 12:55:00,278.94,279.16,278.81,278.82,4257.0,275.6436,275.861,275.5151,275.525,4257.0
2024-12-26 13:00:00,279.01,279.48,278.97,279.48,4126.0,275.7127,276.1772,275.6732,276.1772,4126.0
2024-12-26 13:05:00,279.39,279.58,279.27,279.44,47617.0,276.0882,276.276,275.9697,276.1376,47617.0
2024-12-26 13:10:00,279.45,279.84,279.21,279.68,22456.0,276.1475,276.5329,275.9104,276.3748,22456.0
2024-12-26 13:15:00,279.49,280.3,279.49,280.11,8286.0,276.1871,276.9875,276.1871,276.7997,8286.0
2024-12-26 13:20:00,280.06,280.3,279.96,279.96,8403.0,276.7503,276.9875,276.6515,276.6515,8403.0
2024-12-26 13:25:00,280.08,280.08,279.87,279.88,2226.0,276.7701,276.7701,276.5626,276.5724,2226.0
2024-12-26 13:30:00,279.73,279.73,279.13,279.13,5669.0,276.4242,276.4242,275.8313,275.8313,5669.0
2024-12-26 13:35:00,278.92,279.43,278.87,279.35,4968.0,275.6238,276.1278,275.5744,276.0487,4968.0
2024-12-26 13:40:00,279.25,279.64,279.16,279.36,3444.0,275.9499,276.3353,275.861,276.0586,3444.0
2024-12-26 13:45:00,279.27,279.56,278.29,279.45,54747.0,275.9697,276.2562,275.0012,276.1475,54747.0
2024-12-26 13:50:00,279.37,279.55,279.05,279.05,2746.0,276.0685,276.2463,275.7523,275.7523,2746.0
2024-12-26 13:55:00,279.2,279.2,278.67,278.67,5795.0,275.9005,275.9005,275.3767,275.3767,5795.0
2024-12-26 14:00:00,278.8,279.22,278.5,279.13,8326.0,275.5052,275.9202,275.2088,275.8313,8326.0
2024-12-26 14:05:00,279.3,279.5,279.25,279.28,14604.0,275.9993,276.1969,275.9499,275.9795,14604.0
2024-12-26 14:10:00,279.37,279.43,279.0,279.0,8002.0,276.0685,276.1278,275.7028,275.7028,8002.0
2024-12-26 14:15:00,278.76,279.14,278.75,279.05,3215.0,275.4657,275.8412,275.4558,275.7523,3215.0
2024-12-26 14:20:00,279.09,279.19,279.09,279.19,1000.0,275.7918,275.8906,275.7918,275.8906,1000.0
2024-12-26 14:25:00,279.19,279.21,278.83,278.84,3985.0,275.8906,275.9104,275.5349,275.5447,3985.0
2024-12-26 14:30:00,278.92,278.94,278.76,278.91,2047.0,275.6238,275.6436,275.4657,275.6139,2047.0
2024-12-26 14:35:00,278.93,279.23,278.86,279.0,14403.0,275.6337,275.9301,275.5645,275.7028,14403.0
2024-12-26 14:40:00,279.1,279.2,279.1,279.19,1457.0,275.8017,275.9005,275.8017,275.8906,1457.0
2024-12-26 14:45:00,279.32,279.32,279.04,279.16,2792.0,276.0191,276.0191,275.7424,275.861,2792.0
2024-12-26 14:50:00,279.05,279.28,278.95,279.17,4553.0,275.7523,275.9795,275.6534,275.8708,4553.0
2024-12-26 14:55:00,279.11,279.59,279.11,279.22,8105.0,275.8115,276.2859,275.8115,275.9202,8105.0
2024-12-26 15:00:00,279.21,279.38,279.18,279.28,2430.0,275.9104,276.0784,275.8807,275.9795,2430.0
2024-12-26 15:05:00,279.29,279.38,279.13,279.34,4337.0,275.9894,276.0784,275.8313,276.0388,4337.0
2024-12-26 15:10:00,279.27,279.32,279.16,279.17,3553.0,275.9697,276.0191,275.861,275.8708,3553.0
2024-12-26 15:15:00,279.24,279.24,278.82,279.03,3475.0,275.94,275.94,275.525,275.7325,3475.0
2024-12-26 15:20:00,278.94,279.26,278.94,279.14,8128.0,275.6436,275.9598,275.6436,275.8412,8128.0
2024-12-26 15:25:00,279.14,279.18,278.76,278.93,6257.0,275.8412,275.8807,275.4657,275.6337,6257.0
2024-12-26 15:30:00,278.99,279.0,278.8,278.96,4276.0,275.693,275.7028,275.5052,275.6633,4276.0
2024-12-26 15:35:00,279.02,279.19,278.95,279.04,4852.0,275.7226,275.8906,275.6534,275.7424,4852.0
2024-12-26 15:40:00,278.95,279.13,278.91,279.09,11514.0,275.6534,275.8313,275.6139,275.7918,11514.0
2024-12-26 15:45:00,279.07,279.34,278.87,278.99,7673.0,275.772,276.0388,275.5744,275.693,7673.0
2024-12-26 15:50:00,279.14,279.63,279.03,279.36,20772.0,275.8412,276.3254,275.7325,276.0586,20772.0
2024-12-26 15:55:00,279.43,279.51,278.59,278.61,58492.0,276.1278,276.2068,275.2977,275.3175,58492.0
2024-12-27 09:30:00,277.33,279.07,276.54,278.25,25147.0,274.0526,275.772,273.2719,274.9617,25147.0
2024-12-27 09:35:00,277.97,278.84,277.55,278.71,5287.0,274.685,275.5447,274.27,275.4163,5287.0
2024-12-27 09:40:00,278.8,280.54,278.78,280.54,12901.0,275.5052,277.2246,275.4854,277.2246,12901.0
2024-12-27 09:45:00,280.67,280.94,280.23,280.86,9664.0,277.3531,277.6199,276.9183,277.5409,9664.0
2024-12-27 09:50:00,280.99,281.42,280.8,281.17,8345.0,277.6693,278.0942,277.4816,277.8472,8345.0
2024-12-27 09:55:00,281.19,281.55,281.01,281.08,11193.0,277.867,278.2227,277.6891,277.7583,11193.0
2024-12-27 10:00:00,281.21,281.45,280.52,280.52,9203.0,277.8867,278.1239,277.2049,277.2049,9203.0
2024-12-27 10:05:00,280.77,281.13,280.57,281.12,8211.0,277.4519,277.8077,277.2543,277.7978,8211.0
2024-12-27 10:10:00,281.14,281.43,280.72,281.36,9116.0,277.8176,278.1041,277.4025,278.035,9116.0
2024-12-27 10:15:00,281.35,281.35,280.39,280.59,14248.0,278.0251,278.0251,277.0764,277.2741,14248.0
2024-12-27 10:20:00,280.78,281.36,280.59,281.03,9504.0,277.4618,278.035,277.2741,277.7089,9504.0
2024-12-27 10:25:00,281.25,281.26,279.96,280.16,4306.0,277.9263,277.9361,276.6515,276.8491,4306.0
2024-12-27 10:30:00,280.19,280.85,280.01,280.43,18462.0,276.8788,277.531,276.7009,277.1159,18462.0
2024-12-27 10:35:00,280.55,280.73,280.11,280.54,12245.0,277.2345,277.4124,276.7997,277.2246,12245.0
2024-12-27 10:40:00,280.4,281.19,280.4,280.83,11948.0,277.0863,277.867,277.0863,277.5112,11948.0
2024-12-27 10:45:00,280.98,281.39,280.9,281.21,9384.0,277.6594,278.0646,277.5804,277.8867,9384.0
2024-12-27 10:50:00,281.43,281.61,281.17,281.47,9922.0,278.1041,278.282,277.8472,278.1437,9922.0
2024-12-27 10:55:00,281.49,281.49,280.94,281.31,5949.0,278.1634,278.1634,277.6199,277.9855,5949.0
2024-12-27 11:00:00,281.25,281.28,280.21,280.21,6851.0,277.9263,277.9559,276.8985,276.8985,6851.0
2024-12-27 11:05:00,280.21,280.21,279.64,280.09,6725.0,276.8985,276.8985,276.3353,276.78,6725.0
2024-12-27 11:10:00,280.17,280.59,280.05,280.05,8871.0,276.859,277.2741,276.7404,276.7404,8871.0
2024-12-27 11:15:00,280.3,280.3,280.0,280.13,5080.0,276.9875,276.9875,276.691,276.8195,5080.0
2024-12-27 11:20:00,280.11,280.99,280.06,280.99,35648.0,276.7997,277.6693,276.7503,277.6693,35648.0
2024-12-27 11:25:00,280.75,281.5,280.75,281.47,13485.0,277.4322,278.1733,277.4322,278.1437,13485.0
2024-12-27 11:30:00,281.45,281.54,281.16,281.23,7319.0,278.1239,278.2128,277.8373,277.9065,7319.0
2024-12-27 11:35:00,281.22,281.55,281.11,281.41,17390.0,277.8966,278.2227,277.7879,278.0844,17390.0
2024-12-27 11:40:00,281.42,281.55,281.13,281.16,8028.0,278.0942,278.2227,277.8077,277.8373,8028.0
2024-12-27 11:45:00,281.1,281.25,280.93,280.93,4906.0,277.778,277.9263,277.61,277.61,4906.0
2024-12-27 11:50:00,280.82,280.86,280.25,280.26,7531.0,277.5013,277.5409,276.9381,276.948,7531.0
2024-12-27 11:55:00,280.28,280.55,280.0,280.06,8909.0,276.9677,277.2345,276.691,276.7503,8909.0
2024-12-27 12:00:00,280.17,280.53,280.07,280.07,8223.0,276.859,277.2148,276.7602,276.7602,8223.0
2024-12-27 12:05:00,280.17,280.27,279.88,280.09,4757.0,276.859,276.9578,276.5724,276.78,4757.0
2024-12-27 12:10:00,280.16,280.28,279.79,280.13,3976.0,276.8491,276.9677,276.4835,276.8195,3976.0
2024-12-27 12:15:00,280.21,280.54,280.1,280.41,5956.0,276.8985,277.2246,276.7898,277.0962,5956.0
2024-12-27 12:20:00,280.48,280.49,280.3,280.4,3980.0,277.1654,277.1752,276.9875,277.0863,3980.0
2024-12-27 12:25:00,280.39,280.6,280.32,280.45,8258.0,277.0764,277.2839,277.0072,277.1357,8258.0
2024-12-27 12:30:00,280.45,280.83,280.43,280.56,10867.0,277.1357,277.5112,277.1159,277.2444,10867.0
2024-12-27 12:35:00,280.58,280.58,280.06,280.06,3326.0,277.2642,277.2642,276.7503,276.7503,3326.0
2024-12-27 12:40:00,280.17,280.43,280.08,280.08,5386.0,276.859,277.1159,276.7701,276.7701,5386.0
2024-12-27 12:45:00,280.08,280.1,279.26,279.5,8151.0,276.7701,276.7898,275.9598,276.1969,8151.0
2024-12-27 12:50:00,279.56,279.86,279.29,279.7,5634.0,276.2562,276.5527,275.9894,276.3946,5634.0
2024-12-27 12:55:00,279.65,279.86,279.56,279.71,4621.0,276.3452,276.5527,276.2562,276.4045,4621.0
2024-12-27 13:00:00,279.6,280.1,279.58,279.99,4974.0,276.2958,276.7898,276.276,276.6811,4974.0
2024-12-27 13:05:00,280.03,280.08,279.83,279.87,5022.0,276.7207,276.7701,276.523,276.5626,5022.0
2024-12-27 13:10:00,279.92,280.37,279.92,280.35,2697.0,276.612,277.0567,276.612,277.0369,2697.0
2024-12-27 13:15:00,280.31,280.32,279.9,279.98,5881.0,276.9974,277.0072,276.5922,276.6713,5881.0
2024-12-27 13:20:00,279.96,280.31,279.96,280.3,2925.0,276.6515,276.9974,276.6515,276.9875,2925.0
2024-12-27 13:25:00,280.3,280.35,280.04,280.04,2929.0,276.9875,277.0369,276.7306,276.7306,2929.0
2024-12-27 13:30:00,280.15,280.19,279.99,280.04,5293.0,276.8393,276.8788,276.6811,276.7306,5293.0
2024-12-27 13:35:00,279.95,279.95,279.27,279.27,7222.0,276.6416,276.6416,275.9697,275.9697,7222.0
2024-12-27 13:40:00,279.51,279.64,279.3,279.45,5064.0,276.2068,276.3353,275.9993,276.1475,5064.0
2024-12-27 13:45:00,279.46,279.94,279.46,279.81,13434.0,276.1574,276.6317,276.1574,276.5033,13434.0
2024-12-27 13:50:00,279.82,280.02,279.72,280.02,5681.0,276.5132,276.7108,276.4143,276.7108,5681.0
2024-12-27 13:55:00,280.0,280.2,279.89,280.0,7981.0,276.691,276.8887,276.5823,276.691,7981.0
2024-12-27 14:00:00,280.04,280.18,280.01,280.01,6457.0,276.7306,276.8689,276.7009,276.7009,6457.0
2024-12-27 14:05:00,280.01,280.3,279.96,280.27,3327.0,276.7009,276.9875,276.6515,276.9578,3327.0
2024-12-27 14:10:00,280.25,280.53,280.25,280.35,7925.0,276.9381,277.2148,276.9381,277.0369,7925.0
2024-12-27 14:15:00,280.35,280.78,280.33,280.78,4795.0,277.0369,277.4618,277.0171,277.4618,4795.0
2024-12-27 14:20:00,280.71,280.72,280.4,280.57,5675.0,277.3926,277.4025,277.0863,277.2543,5675.0
2024-12-27 14:25:00,280.59,280.63,280.43,280.43,6135.0,277.2741,277.3136,277.1159,277.1159,6135.0
2024-12-27 14:30:00,280.44,280.44,280.21,280.31,2011.0,277.1258,277.1258,276.8985,276.9974,2011.0
2024-12-27 14:35:00,280.28,280.59,280.27,280.39,8912.0,276.9677,277.2741,276.9578,277.0764,8912.0
2024-12-27 14:40:00,280.52,280.58,280.38,280.58,3612.0,277.2049,277.2642,277.0665,277.2642,3612.0
2024-12-27 14:45:00,280.71,281.22,280.71,281.06,9931.0,277.3926,277.8966,277.3926,277.7385,9931.0
2024-12-27 14:50:00,281.06,281.41,281.03,281.08,29511.0,277.7385,278.0844,277.7089,277.7583,29511.0
2024-12-27 14:55:00,281.04,281.55,280.92,281.26,13757.0,277.7187,278.2227,277.6002,277.9361,13757.0
2024-12-27 15:00:00,281.36,281.36,281.0,281.16,9585.0,278.035,278.035,277.6792,277.8373,9585.0
2024-12-27 15:05:00,281.19,281.2,280.69,280.97,8426.0,277.867,277.8768,277.3729,277.6496,8426.0
2024-12-27 15:10:00,280.93,280.93,280.41,280.44,11460.0,277.61,277.61,277.0962,277.1258,11460.0
2024-12-27 15:15:00,280.39,280.54,280.36,280.37,7545.0,277.0764,277.2246,277.0468,277.0567,7545.0
2024-12-27 15:20:00,280.4,280.47,280.23,280.23,9897.0,277.0863,277.1555,276.9183,276.9183,9897.0
2024-12-27 15:25:00,280.24,280.59,280.23,280.44,23215.0,276.9282,277.2741,276.9183,277.1258,23215.0
2024-12-27 15:30:00,280.41,280.53,280.15,280.41,12176.0,277.0962,277.2148,276.8393,277.0962,12176.0
2024-12-27 15:35:00,280.4,280.49,280.15,280.26,15198.0,277.0863,277.1752,276.8393,276.948,15198.0
2024-12-27 15:40:00,280.18,280.32,279.8,279.91,16747.0,276.8689,277.0072,276.4934,276.6021,16747.0
2024-12-27 15:45:00,279.92,280.44,279.88,280.38,15355.0,276.612,277.1258,276.5724,277.0665,15355.0
2024-12-27 15:50:00,280.45,281.0,280.32,280.39,30675.0,277.1357,277.6792,277.0072,277.0764,30675.0
2024-12-27 15:55:00,280.39,280.63,279.94,280.52,87682.0,277.0764,277.3136,276.6317,277.2049,87682.0
2024-12-30 09:30:00,276.81,277.62,276.12,276.68,22758.0,273.5387,274.3392,272.8569,273.4103,22758.0
2024-12-30 09:35:00,276.32,276.32,275.55,275.72,12801.0,273.0545,273.0545,272.2936,272.4616,12801.0
2024-12-30 09:40:00,275.87,277.24,275.5,277.24,13454.0,272.6098,273.9636,272.2442,273.9636,13454.0
2024-12-30 09:45:00,277.18,277.22,276.5,276.5,9357.0,273.9044,273.9439,273.2324,273.2324,9357.0
2024-12-30 09:50:00,276.55,277.17,276.54,277.17,5479.0,273.2818,273.8945,273.2719,273.8945,5479.0
2024-12-30 09:55:00,277.13,277.72,277.12,277.59,3160.0,273.8549,274.438,273.8451,274.3095,3160.0
2024-12-30 10:00:00,277.66,278.5,277.23,278.45,15658.0,274.3787,275.2088,273.9538,275.1593,15658.0
2024-12-30 10:05:00,278.53,279.2,278.41,279.03,7406.0,275.2384,275.9005,275.1198,275.7325,7406.0
2024-12-30 10:10:00,279.03,279.51,278.95,279.24,22214.0,275.7325,276.2068,275.6534,275.94,22214.0
2024-12-30 10:15:00,279.23,279.25,278.18,278.74,9994.0,275.9301,275.9499,274.8925,275.4459,9994.0
2024-12-30 10:20:00,278.76,279.05,278.29,278.84,10808.0,275.4657,275.7523,275.0012,275.5447,10808.0
2024-12-30 10:25:00,278.95,279.85,278.72,279.65,8874.0,275.6534,276.5428,275.4262,276.3452,8874.0
2024-12-30 10:30:00,279.56,279.77,279.15,279.37,8266.0,276.2562,276.4637,275.8511,276.0685,8266.0
2024-12-30 10:35:00,279.36,279.64,278.99,279.64,5571.0,276.0586,276.3353,275.693,276.3353,5571.0
2024-12-30 10:40:00,279.64,279.76,279.11,279.68,6456.0,276.3353,276.4539,275.8115,276.3748,6456.0
2024-12-30 10:45:00,279.68,280.59,279.57,279.65,8911.0,276.3748,277.2741,276.2661,276.3452,8911.0
2024-12-30 10:50:00,279.63,279.85,279.5,279.5,5662.0,276.3254,276.5428,276.1969,276.1969,5662.0
2024-12-30 10:55:00,279.68,280.38,279.5,280.38,4375.0,276.3748,277.0665,276.1969,277.0665,4375.0
2024-12-30 11:00:00,280.38,280.47,280.17,280.28,13536.0,277.0665,277.1555,276.859,276.9677,13536.0
2024-12-30 11:05:00,280.38,281.28,280.37,281.19,6517.0,277.0665,277.9559,277.0567,277.867,6517.0
2024-12-30 11:10:00,281.25,281.67,281.2,281.53,17589.0,277.9263,278.3413,277.8768,278.2029,17589.0
2024-12-30 11:15:00,281.51,282.05,281.47,281.92,16933.0,278.1832,278.7168,278.1437,278.5883,16933.0
2024-12-30 11:20:00,281.91,281.94,281.06,281.16,10146.0,278.5785,278.6081,277.7385,277.8373,10146.0
2024-12-30 11:25:00,281.18,281.8,281.18,281.47,14083.0,277.8571,278.4698,277.8571,278.1437,14083.0
2024-12-30 11:30:00,281.54,282.15,281.53,282.15,12110.0,278.2128,278.8156,278.2029,278.8156,12110.0
2024-12-30 11:35:00,282.06,282.27,281.55,281.89,13158.0,278.7267,278.9342,278.2227,278.5587,13158.0
2024-12-30 11:40:00,281.96,282.41,281.74,282.02,7030.0,278.6279,279.0725,278.4105,278.6872,7030.0
2024-12-30 11:45:00,281.91,281.91,281.23,281.31,5243.0,278.5785,278.5785,277.9065,277.9855,5243.0
2024-12-30 11:50:00,281.35,281.71,281.34,281.71,5037.0,278.0251,278.3808,278.0152,278.3808,5037.0
2024-12-30 11:55:00,281.56,281.81,281.4,281.8,9079.0,278.2326,278.4796,278.0745,278.4698,9079.0
2024-12-30 12:00:00,281.76,281.9,281.55,281.71,11908.0,278.4302,278.5686,278.2227,278.3808,11908.0
2024-12-30 12:05:00,281.79,281.95,281.56,281.57,7922.0,278.4599,278.618,278.2326,278.2425,7922.0
2024-12-30 12:10:00,281.63,282.11,281.53,281.84,9145.0,278.3018,278.7761,278.2029,278.5093,9145.0
2024-12-30 12:15:00,281.71,282.2,281.69,281.97,4436.0,278.3808,278.865,278.3611,278.6377,4436.0
2024-12-30 12:20:00,281.97,282.32,281.88,282.17,7405.0,278.6377,278.9836,278.5488,278.8354,7405.0
2024-12-30 12:25:00,282.17,282.29,282.05,282.28,5116.0,278.8354,278.954,278.7168,278.9441,5116.0
2024-12-30 12:30:00,282.13,282.36,282.03,282.06,4977.0,278.7959,279.0231,278.697,278.7267,4977.0
2024-12-30 12:35:00,282.06,282.19,281.87,281.87,3928.0,278.7267,278.8551,278.5389,278.5389,3928.0
2024-12-30 12:40:00,281.9,281.91,281.72,281.84,3721.0,278.5686,278.5785,278.3907,278.5093,3721.0
2024-12-30 12:45:00,281.83,282.06,281.57,281.99,6708.0,278.4994,278.7267,278.2425,278.6575,6708.0
2024-12-30 12:50:00,281.99,282.09,281.73,281.82,3480.0,278.6575,278.7563,278.4006,278.4895,3480.0
2024-12-30 12:55:00,281.75,282.04,281.57,282.04,3968.0,278.4203,278.7069,278.2425,278.7069,3968.0
2024-12-30 13:00:00,281.77,281.82,281.54,281.54,5104.0,278.4401,278.4895,278.2128,278.2128,5104.0
2024-12-30 13:05:00,281.66,281.95,281.47,281.94,7337.0,278.3314,278.618,278.1437,278.6081,7337.0
2024-12-30 13:10:00,281.94,282.24,281.87,281.99,5656.0,278.6081,278.9046,278.5389,278.6575,5656.0
2024-12-30 13:15:00,282.04,282.14,281.71,281.79,3323.0,278.7069,278.8057,278.3808,278.4599,3323.0
2024-12-30 13:20:00,281.99,281.99,281.77,281.77,3390.0,278.6575,278.6575,278.4401,278.4401,3390.0
2024-12-30 13:25:00,281.65,281.71,281.34,281.71,2893.0,278.3215,278.3808,278.0152,278.3808,2893.0
2024-12-30 13:30:00,281.54,281.81,281.44,281.57,4799.0,278.2128,278.4796,278.114,278.2425,4799.0
2024-12-30 13:35:00,281.57,281.65,281.02,281.13,3931.0,278.2425,278.3215,277.699,277.8077,3931.0
2024-12-30 13:40:00,281.13,281.35,281.01,281.21,9657.0,277.8077,278.0251,277.6891,277.8867,9657.0
2024-12-30 13:45:00,281.11,281.34,281.11,281.15,2146.0,277.7879,278.0152,277.7879,277.8274,2146.0
2024-12-30 13:50:00,281.15,281.31,280.95,281.2,5015.0,277.8274,277.9855,277.6298,277.8768,5015.0
2024-12-30 13:55:00,281.28,281.28,280.92,281.06,4847.0,277.9559,277.9559,277.6002,277.7385,4847.0
2024-12-30 14:00:00,281.1,281.42,281.1,281.32,6186.0,277.778,278.0942,277.778,277.9954,6186.0
2024-12-30 14:05:00,281.21,281.3,280.96,281.1,2815.0,277.8867,277.9757,277.6397,277.778,2815.0
2024-12-30 14:10:00,281.22,281.22,280.71,280.88,4170.0,277.8966,277.8966,277.3926,277.5606,4170.0
2024-12-30 14:15:00,280.88,281.09,280.63,280.63,6932.0,277.5606,277.7681,277.3136,277.3136,6932.0
2024-12-30 14:20:00,280.54,280.72,280.29,280.61,4060.0,277.2246,277.4025,276.9776,277.2938,4060.0
2024-12-30 14:25:00,280.57,280.94,280.57,280.67,4612.0,277.2543,277.6199,277.2543,277.3531,4612.0
2024-12-30 14:30:00,280.92,281.04,280.79,280.89,3679.0,277.6002,277.7187,277.4717,277.5705,3679.0
2024-12-30 14:35:00,280.89,280.94,280.67,280.74,2528.0,277.5705,277.6199,277.3531,277.4223,2528.0
2024-12-30 14:40:00,280.81,281.12,280.69,280.76,6990.0,277.4915,277.7978,277.3729,277.442,6990.0
2024-12-30 14:45:00,280.85,281.09,280.77,281.03,4675.0,277.531,277.7681,277.4519,277.7089,4675.0
2024-12-30 14:50:00,280.93,281.14,280.76,281.04,7490.0,277.61,277.8176,277.442,277.7187,7490.0
2024-12-30 14:55:00,281.04,281.04,280.76,280.85,6287.0,277.7187,277.7187,277.442,277.531,6287.0
2024-12-30 15:00:00,280.85,280.86,280.62,280.62,3070.0,277.531,277.5409,277.3037,277.3037,3070.0
2024-12-30 15:05:00,280.53,280.78,280.39,280.61,3781.0,277.2148,277.4618,277.0764,277.2938,3781.0
2024-12-30 15:10:00,280.66,280.79,280.6,280.72,3401.0,277.3432,277.4717,277.2839,277.4025,3401.0
2024-12-30 15:15:00,280.71,280.9,280.57,280.83,5595.0,277.3926,277.5804,277.2543,277.5112,5595.0
2024-12-30 15:20:00,280.82,280.9,280.53,280.63,8367.0,277.5013,277.5804,277.2148,277.3136,8367.0
2024-12-30 15:25:00,280.53,280.53,280.13,280.13,7276.0,277.2148,277.2148,276.8195,276.8195,7276.0
2024-12-30 15:30:00,280.3,280.4,280.12,280.2,4394.0,276.9875,277.0863,276.8096,276.8887,4394.0
2024-12-30 15:35:00,280.17,280.26,280.0,280.22,8636.0,276.859,276.948,276.691,276.9084,8636.0
2024-12-30 15:40:00,280.23,280.68,280.08,280.68,12448.0,276.9183,277.363,276.7701,277.363,12448.0
2024-12-30 15:45:00,280.68,280.91,280.63,280.89,9697.0,277.363,277.5903,277.3136,277.5705,9697.0
2024-12-30 15:50:00,280.92,281.3,280.79,280.79,22181.0,277.6002,277.9757,277.4717,277.4717,22181.0
2024-12-30 15:55:00,280.81,281.11,280.34,280.54,51060.0,277.4915,277.7879,277.027,277.2246,51060.0
2024-12-31 09:30:00,281.52,283.54,281.09,283.22,15760.0,278.1931,280.1892,277.7681,279.873,15760.0
2024-12-31 09:35:00,283.34,283.45,281.68,281.81,16098.0,279.9916,280.1003,278.3512,278.4796,16098.0
2024-12-31 09:40:00,281.66,283.65,281.48,283.65,19074.0,278.3314,280.2979,278.1535,280.2979,19074.0
2024-12-31 09:45:00,283.5,283.54,282.25,282.63,21114.0,280.1497,280.1892,278.9144,279.2899,21114.0
2024-12-31 09:50:00,282.44,282.6,282.3,282.46,8860.0,279.1022,279.2603,278.9638,279.122,8860.0
2024-12-31 09:55:00,282.5,282.65,281.91,282.59,6758.0,279.1615,279.3097,278.5785,279.2504,6758.0
2024-12-31 10:00:00,282.68,283.15,282.68,282.88,13013.0,279.3394,279.8038,279.3394,279.537,13013.0
2024-12-31 10:05:00,282.74,282.88,282.32,282.35,6164.0,279.3986,279.537,278.9836,279.0133,6164.0
2024-12-31 10:10:00,282.44,282.52,282.23,282.5,3461.0,279.1022,279.1812,278.8947,279.1615,3461.0
2024-12-31 10:15:00,282.42,283.54,282.41,283.44,18410.0,279.0824,280.1892,279.0725,280.0904,18410.0
2024-12-31 10:20:00,283.61,284.13,283.32,283.98,17867.0,280.2584,280.7722,279.9718,280.624,17867.0
2024-12-31 10:25:00,283.87,283.9,283.39,283.53,4849.0,280.5153,280.5449,280.041,280.1793,4849.0
2024-12-31 10:30:00,283.39,283.5,282.47,282.59,11840.0,280.041,280.1497,279.1318,279.2504,11840.0
2024-12-31 10:35:00,282.66,283.0,282.54,282.98,4380.0,279.3196,279.6556,279.201,279.6358,4380.0
2024-12-31 10:40:00,283.03,283.05,282.55,282.63,4173.0,279.6852,279.705,279.2109,279.2899,4173.0
2024-12-31 10:45:00,282.78,283.15,282.6,283.06,7083.0,279.4382,279.8038,279.2603,279.7149,7083.0
2024-12-31 10:50:00,283.03,283.21,282.85,283.08,3430.0,279.6852,279.8631,279.5073,279.7346,3430.0
2024-12-31 10:55:00,283.08,283.57,283.08,283.36,21415.0,279.7346,280.2188,279.7346,280.0113,21415.0
2024-12-31 11:00:00,283.46,283.46,282.71,282.8,7640.0,280.1101,280.1101,279.369,279.4579,7640.0
2024-12-31 11:05:00,282.56,282.89,282.16,282.16,7320.0,279.2208,279.5469,278.8255,278.8255,7320.0
2024-12-31 11:10:00,282.3,282.54,282.2,282.39,6619.0,278.9638,279.201,278.865,279.0528,6619.0
2024-12-31 11:15:00,282.45,282.59,282.07,282.07,5417.0,279.1121,279.2504,278.7366,278.7366,5417.0
2024-12-31 11:20:00,282.06,282.35,281.88,282.16,4735.0,278.7267,279.0133,278.5488,278.8255,4735.0
2024-12-31 11:25:00,281.99,282.04,281.83,281.83,3916.0,278.6575,278.7069,278.4994,278.4994,3916.0
2024-12-31 11:30:00,281.83,281.92,281.69,281.69,6371.0,278.4994,278.5883,278.3611,278.3611,6371.0
2024-12-31 11:35:00,281.78,281.89,281.59,281.69,3353.0,278.45,278.5587,278.2622,278.3611,3353.0
2024-12-31 11:40:00,281.68,282.01,281.68,282.01,5095.0,278.3512,278.6773,278.3512,278.6773,5095.0
2024-12-31 11:45:00,282.01,282.01,281.7,281.81,4041.0,278.6773,278.6773,278.3709,278.4796,4041.0
2024-12-31 11:50:00,281.89,281.89,281.32,281.47,3759.0,278.5587,278.5587,277.9954,278.1437,3759.0
2024-12-31 11:55:00,281.5,281.51,281.26,281.4,6673.0,278.1733,278.1832,277.9361,278.0745,6673.0
2024-12-31 12:00:00,281.44,281.55,281.07,281.5,8489.0,278.114,278.2227,277.7484,278.1733,8489.0
2024-12-31 12:05:00,281.5,281.57,281.26,281.47,4337.0,278.1733,278.2425,277.9361,278.1437,4337.0
2024-12-31 12:10:00,281.4,281.41,280.79,281.13,9836.0,278.0745,278.0844,277.4717,277.8077,9836.0
2024-12-31 12:15:00,281.13,281.2,280.96,281.03,5134.0,277.8077,277.8768,277.6397,277.7089,5134.0
2024-12-31 12:20:00,281.11,281.13,280.58,280.58,2562.0,277.7879,277.8077,277.2642,277.2642,2562.0
2024-12-31 12:25:00,280.75,281.13,280.72,281.08,7094.0,277.4322,277.8077,277.4025,277.7583,7094.0
2024-12-31 12:30:00,281.0,281.12,280.66,280.66,8046.0,277.6792,277.7978,277.3432,277.3432,8046.0
2024-12-31 12:35:00,280.76,281.01,280.72,280.88,6565.0,277.442,277.6891,277.4025,277.5606,6565.0
2024-12-31 12:40:00,280.77,280.97,280.69,280.97,3434.0,277.4519,277.6496,277.3729,277.6496,3434.0
2024-12-31 12:45:00,280.9,281.03,280.84,280.97,4142.0,277.5804,277.7089,277.5211,277.6496,4142.0
2024-12-31 12:50:00,281.0,281.27,281.0,281.18,3802.0,277.6792,277.946,277.6792,277.8571,3802.0
2024-12-31 12:55:00,281.23,281.75,281.09,281.75,5301.0,277.9065,278.4203,277.7681,278.4203,5301.0
2024-12-31 13:00:00,281.75,281.82,281.63,281.77,4882.0,278.4203,278.4895,278.3018,278.4401,4882.0
2024-12-31 13:05:00,281.77,281.91,281.61,281.82,3990.0,278.4401,278.5785,278.282,278.4895,3990.0
2024-12-31 13:10:00,281.79,281.92,281.69,281.81,5226.0,278.4599,278.5883,278.3611,278.4796,5226.0
2024-12-31 13:15:00,281.82,281.87,281.64,281.73,6830.0,278.4895,278.5389,278.3116,278.4006,6830.0
2024-12-31 13:20:00,281.65,281.72,281.01,281.05,5621.0,278.3215,278.3907,277.6891,277.7286,5621.0
2024-12-31 13:25:00,280.97,281.12,280.95,280.99,3738.0,277.6496,277.7978,277.6298,277.6693,3738.0
2024-12-31 13:30:00,281.04,281.33,280.96,281.22,4317.0,277.7187,278.0053,277.6397,277.8966,4317.0
2024-12-31 13:35:00,281.22,281.35,280.89,281.16,4279.0,277.8966,278.0251,277.5705,277.8373,4279.0
2024-12-31 13:40:00,281.15,281.59,281.15,281.57,5133.0,277.8274,278.2622,277.8274,278.2425,5133.0
2024-12-31 13:45:00,281.62,281.82,281.58,281.82,7731.0,278.2919,278.4895,278.2524,278.4895,7731.0
2024-12-31 13:50:00,281.82,281.88,281.32,281.32,3587.0,278.4895,278.5488,277.9954,277.9954,3587.0
2024-12-31 13:55:00,281.34,281.57,281.12,281.3,3929.0,278.0152,278.2425,277.7978,277.9757,3929.0
2024-12-31 14:00:00,281.38,281.38,281.19,281.36,3238.0,278.0547,278.0547,277.867,278.035,3238.0
2024-12-31 14:05:00,281.35,281.59,281.28,281.59,5897.0,278.0251,278.2622,277.9559,278.2622,5897.0
2024-12-31 14:10:00,281.66,281.84,281.66,281.8,6138.0,278.3314,278.5093,278.3314,278.4698,6138.0
2024-12-31 14:15:00,281.76,281.76,281.38,281.44,3878.0,278.4302,278.4302,278.0547,278.114,3878.0
2024-12-31 14:20:00,281.35,281.77,281.27,281.77,6091.0,278.0251,278.4401,277.946,278.4401,6091.0
2024-12-31 14:25:00,281.75,281.75,281.52,281.52,3468.0,278.4203,278.4203,278.1931,278.1931,3468.0
2024-12-31 14:30:00,281.36,281.38,281.13,281.13,5692.0,278.035,278.0547,277.8077,277.8077,5692.0
2024-12-31 14:35:00,281.12,281.35,281.12,281.31,2474.0,277.7978,278.0251,277.7978,277.9855,2474.0
2024-12-31 14:40:00,281.31,281.4,281.17,281.4,5790.0,277.9855,278.0745,277.8472,278.0745,5790.0
2024-12-31 14:45:00,281.4,281.44,281.31,281.31,4005.0,278.0745,278.114,277.9855,277.9855,4005.0
2024-12-31 14:50:00,281.34,281.61,281.23,281.23,6655.0,278.0152,278.282,277.9065,277.9065,6655.0
2024-12-31 14:55:00,281.32,281.63,281.29,281.63,4953.0,277.9954,278.3018,277.9658,278.3018,4953.0
2024-12-31 15:00:00,281.54,281.83,281.54,281.62,6811.0,278.2128,278.4994,278.2128,278.2919,6811.0
2024-12-31 15:05:00,281.72,281.89,281.72,281.83,3989.0,278.3907,278.5587,278.3907,278.4994,3989.0
2024-12-31 15:10:00,281.85,281.85,281.44,281.47,5287.0,278.5192,278.5192,278.114,278.1437,5287.0
2024-12-31 15:15:00,281.42,281.58,281.32,281.57,5617.0,278.0942,278.2524,277.9954,278.2425,5617.0
2024-12-31 15:20:00,281.57,281.7,281.46,281.58,5958.0,278.2425,278.3709,278.1338,278.2524,5958.0
2024-12-31 15:25:00,281.45,281.84,281.45,281.84,5271.0,278.1239,278.5093,278.1239,278.5093,5271.0
2024-12-31 15:30:00,281.83,281.86,281.5,281.64,8187.0,278.4994,278.529,278.1733,278.3116,8187.0
2024-12-31 15:35:00,281.66,282.04,281.54,281.55,12177.0,278.3314,278.7069,278.2128,278.2227,12177.0
2024-12-31 15:40:00,281.56,281.62,281.33,281.34,10304.0,278.2326,278.2919,278.0053,278.0152,10304.0
2024-12-31 15:45:00,281.34,281.44,280.88,281.07,15683.0,278.0152,278.114,277.5606,277.7484,15683.0
2024-12-31 15:50:00,281.26,281.69,281.18,281.49,18344.0,277.9361,278.3611,277.8571,278.1634,18344.0
2024-12-31 15:55:00,281.38,281.56,280.98,281.5,92335.0,278.0547,278.2326,277.6594,278.1733,92335.0
2025-01-02 09:30:00,281.54,281.98,280.3,281.5,24009.0,278.2128,278.6476,276.9875,278.1733,24009.0
2025-01-02 09:35:00,281.01,281.8,280.65,281.35,5617.0,277.6891,278.4698,277.3333,278.0251,5617.0
2025-01-02 09:40:00,281.31,281.64,280.89,280.89,1823.0,277.9855,278.3116,277.5705,277.5705,1823.0
2025-01-02 09:45:00,280.92,281.66,280.45,280.45,6862.0,277.6002,278.3314,277.1357,277.1357,6862.0
2025-01-02 09:50:00,280.3,280.3,279.04,279.24,10497.0,276.9875,276.9875,275.7424,275.94,10497.0
2025-01-02 09:55:00,279.22,279.6,279.17,279.21,10687.0,275.9202,276.2958,275.8708,275.9104,10687.0
2025-01-02 10:00:00,279.38,279.69,278.96,279.62,10006.0,276.0784,276.3847,275.6633,276.3155,10006.0
2025-01-02 10:05:00,279.46,279.46,277.84,277.91,17332.0,276.1574,276.1574,274.5566,274.6257,17332.0
2025-01-02 10:10:00,278.04,279.17,277.84,279.09,7760.0,274.7542,275.8708,274.5566,275.7918,7760.0
2025-01-02 10:15:00,279.04,279.41,278.88,279.19,5228.0,275.7424,276.108,275.5843,275.8906,5228.0
2025-01-02 10:20:00,279.15,279.15,278.39,278.72,3850.0,275.8511,275.8511,275.1001,275.4262,3850.0
2025-01-02 10:25:00,278.68,278.74,278.24,278.42,1600.0,275.3866,275.4459,274.9518,275.1297,1600.0
2025-01-02 10:30:00,278.68,278.68,278.0,278.6,7138.0,275.3866,275.3866,274.7147,275.3076,7138.0
2025-01-02 10:35:00,278.41,278.66,278.25,278.29,2069.0,275.1198,275.3669,274.9617,275.0012,2069.0
2025-01-02 10:40:00,278.29,278.49,278.21,278.46,3228.0,275.0012,275.1989,274.9222,275.1692,3228.0
2025-01-02 10:45:00,278.41,278.45,278.2,278.45,8131.0,275.1198,275.1593,274.9123,275.1593,8131.0
2025-01-02 10:50:00,278.48,278.56,278.05,278.35,6471.0,275.189,275.268,274.7641,275.0605,6471.0
2025-01-02 10:55:00,278.61,278.61,278.11,278.5,2975.0,275.3175,275.3175,274.8234,275.2088,2975.0
2025-01-02 11:00:00,278.25,278.46,277.25,277.5,6282.0,274.9617,275.1692,273.9735,274.2206,6282.0
2025-01-02 11:05:00,277.59,277.8,277.36,277.8,6829.0,274.3095,274.517,274.0822,274.517,6829.0
2025-01-02 11:10:00,277.85,277.85,277.09,277.27,23036.0,274.5664,274.5664,273.8154,273.9933,23036.0
2025-01-02 11:15:00,277.35,277.45,276.98,277.22,4541.0,274.0723,274.1712,273.7067,273.9439,4541.0
2025-01-02 11:20:00,277.14,277.29,276.5,277.26,8923.0,273.8648,274.0131,273.2324,273.9834,8923.0
2025-01-02 11:25:00,277.16,277.35,277.0,277.18,1991.0,273.8846,274.0723,273.7265,273.9044,1991.0
2025-01-02 11:30:00,277.33,277.33,277.04,277.04,3406.0,274.0526,274.0526,273.766,273.766,3406.0
2025-01-02 11:35:00,277.32,277.62,277.28,277.62,4363.0,274.0427,274.3392,274.0032,274.3392,4363.0
2025-01-02 11:40:00,277.5,277.83,277.49,277.5,5770.0,274.2206,274.5467,274.2107,274.2206,5770.0
2025-01-02 11:45:00,277.45,277.45,277.07,277.07,2741.0,274.1712,274.1712,273.7957,273.7957,2741.0
2025-01-02 11:50:00,277.18,277.26,276.88,276.88,4260.0,273.9044,273.9834,273.6079,273.6079,4260.0
2025-01-02 11:55:00,276.76,276.98,276.71,276.72,4467.0,273.4893,273.7067,273.4399,273.4498,4467.0
2025-01-02 12:00:00,276.62,276.88,276.61,276.69,3274.0,273.351,273.6079,273.3411,273.4201,3274.0
2025-01-02 12:05:00,276.63,276.73,276.54,276.54,3856.0,273.3609,273.4597,273.2719,273.2719,3856.0
2025-01-02 12:10:00,276.55,276.75,276.49,276.66,8902.0,273.2818,273.4794,273.2225,273.3905,8902.0
2025-01-02 12:15:00,276.62,276.68,276.31,276.32,3140.0,273.351,273.4103,273.0446,273.0545,3140.0
2025-01-02 12:20:00,276.38,276.38,276.09,276.13,5868.0,273.1138,273.1138,272.8272,272.8668,5868.0
2025-01-02 12:25:00,276.02,276.14,275.7,275.82,7173.0,272.7581,272.8766,272.4418,272.5604,7173.0
2025-01-02 12:30:00,275.95,275.95,275.59,275.86,4887.0,272.6889,272.6889,272.3331,272.6,4887.0
2025-01-02 12:35:00,275.89,275.98,275.51,275.56,2618.0,272.6296,272.7185,272.2541,272.3035,2618.0
2025-01-02 12:40:00,275.49,275.8,275.36,275.8,2310.0,272.2343,272.5407,272.1059,272.5407,2310.0
2025-01-02 12:45:00,275.75,275.8,275.58,275.58,800.0,272.4913,272.5407,272.3233,272.3233,800.0
2025-01-02 12:50:00,275.52,275.95,275.52,275.95,2667.0,272.264,272.6889,272.264,272.6889,2667.0
2025-01-02 12:55:00,275.75,275.94,275.68,275.69,4403.0,272.4913,272.679,272.4221,272.432,4403.0
2025-01-02 13:00:00,275.7,275.75,275.18,275.18,4300.0,272.4418,272.4913,271.928,271.928,4300.0
2025-01-02 13:05:00,275.36,275.57,275.24,275.43,4768.0,272.1059,272.3134,271.9873,272.175,4768.0
2025-01-02 13:10:00,275.32,275.32,274.65,274.85,6103.0,272.0663,272.0663,271.4043,271.6019,6103.0
2025-01-02 13:15:00,274.86,274.9,274.56,274.58,2304.0,271.6118,271.6513,271.3153,271.3351,2304.0
2025-01-02 13:20:00,274.79,274.88,274.42,274.42,5145.0,271.5426,271.6315,271.177,271.177,5145.0
2025-01-02 13:25:00,274.41,274.69,274.41,274.57,2027.0,271.1671,271.4438,271.1671,271.3252,2027.0
2025-01-02 13:30:00,274.42,274.42,273.92,273.93,2062.0,271.177,271.177,270.6829,270.6928,2062.0
2025-01-02 13:35:00,273.91,274.07,273.89,273.99,7751.0,270.673,270.8311,270.6532,270.7521,7751.0
2025-01-02 13:40:00,273.9,274.16,273.66,274.16,5859.0,270.6631,270.92,270.426,270.92,5859.0
2025-01-02 13:45:00,274.01,274.12,273.51,273.64,3889.0,270.7718,270.8805,270.2777,270.4062,3889.0
2025-01-02 13:50:00,273.54,273.66,273.33,273.42,3352.0,270.3074,270.426,270.0999,270.1888,3352.0
2025-01-02 13:55:00,273.54,273.86,273.52,273.81,3971.0,270.3074,270.6236,270.2876,270.5742,3971.0
2025-01-02 14:00:00,273.81,273.87,273.66,273.7,4706.0,270.5742,270.6335,270.426,270.4655,4706.0
2025-01-02 14:05:00,273.7,273.86,273.51,273.86,3931.0,270.4655,270.6236,270.2777,270.6236,3931.0
2025-01-02 14:10:00,273.8,273.91,273.73,273.79,2708.0,270.5643,270.673,270.4951,270.5544,2708.0
2025-01-02 14:15:00,273.79,273.79,273.46,273.65,3040.0,270.5544,270.5544,270.2283,270.4161,3040.0
2025-01-02 14:20:00,273.65,273.82,273.57,273.65,8237.0,270.4161,270.5841,270.337,270.4161,8237.0
2025-01-02 14:25:00,273.69,273.99,273.45,273.99,8256.0,270.4556,270.7521,270.2184,270.7521,8256.0
2025-01-02 14:30:00,273.76,273.83,273.53,273.63,6245.0,270.5248,270.5939,270.2975,270.3963,6245.0
2025-01-02 14:35:00,273.6,273.66,273.29,273.4,5119.0,270.3667,270.426,270.0603,270.169,5119.0
2025-01-02 14:40:00,273.44,273.57,273.27,273.34,4556.0,270.2086,270.337,270.0406,270.1097,4556.0
2025-01-02 14:45:00,273.38,273.41,273.11,273.2,9007.0,270.1493,270.1789,269.8825,269.9714,9007.0
2025-01-02 14:50:00,273.19,273.7,273.06,273.7,13855.0,269.9615,270.4655,269.833,270.4655,13855.0
2025-01-02 14:55:00,273.7,273.7,273.21,273.41,9317.0,270.4655,270.4655,269.9813,270.1789,9317.0
2025-01-02 15:00:00,273.41,273.86,273.24,273.86,5822.0,270.1789,270.6236,270.0109,270.6236,5822.0
2025-01-02 15:05:00,273.9,273.92,273.45,273.66,4725.0,270.6631,270.6829,270.2184,270.426,4725.0
2025-01-02 15:10:00,273.73,273.73,273.31,273.7,8539.0,270.4951,270.4951,270.0801,270.4655,8539.0
2025-01-02 15:15:00,273.61,274.24,273.59,273.97,14813.0,270.3765,270.9991,270.3568,270.7323,14813.0
2025-01-02 15:20:00,273.95,274.05,273.8,273.9,7358.0,270.7125,270.8113,270.5643,270.6631,7358.0
2025-01-02 15:25:00,273.87,274.35,273.86,274.18,5059.0,270.6335,271.1078,270.6236,270.9398,5059.0
2025-01-02 15:30:00,274.11,274.33,273.93,273.93,4864.0,270.8706,271.088,270.6928,270.6928,4864.0
2025-01-02 15:35:00,273.99,273.99,273.63,273.93,10390.0,270.7521,270.7521,270.3963,270.6928,10390.0
2025-01-02 15:40:00,273.87,274.11,273.64,274.1,11155.0,270.6335,270.8706,270.4062,270.8608,11155.0
2025-01-02 15:45:00,274.1,274.27,273.88,274.08,12041.0,270.8608,271.0287,270.6434,270.841,12041.0
2025-01-02 15:50:00,274.17,274.47,273.95,274.08,16455.0,270.9299,271.2264,270.7125,270.841,16455.0
2025-01-02 15:55:00,274.03,274.58,273.96,274.46,83045.0,270.7916,271.3351,270.7224,271.2165,83045.0
2025-01-03 09:30:00,274.6,275.9,274.0,274.36,22127.0,271.3548,272.6395,270.7619,271.1177,22127.0
2025-01-03 09:35:00,274.36,274.36,273.2,274.27,3662.0,271.1177,271.1177,269.9714,271.0287,3662.0
2025-01-03 09:40:00,274.03,274.32,272.89,273.26,6514.0,270.7916,271.0782,269.6651,270.0307,6514.0
2025-01-03 09:45:00,273.07,273.09,272.0,272.09,8687.0,269.8429,269.8627,268.7856,268.8745,8687.0
2025-01-03 09:50:00,272.1,273.01,271.91,272.17,8186.0,268.8844,269.7836,268.6966,268.9536,8186.0
2025-01-03 09:55:00,272.16,272.53,271.8,271.83,10107.0,268.9437,269.3093,268.5879,268.6176,10107.0
2025-01-03 10:00:00,272.17,272.46,272.08,272.31,4318.0,268.9536,269.2401,268.8646,269.0919,4318.0
2025-01-03 10:05:00,272.46,273.19,272.42,272.91,7302.0,269.2401,269.9615,269.2006,269.6848,7302.0
2025-01-03 10:10:00,273.23,273.4,272.66,272.73,12681.0,270.001,270.169,269.4378,269.5069,12681.0
2025-01-03 10:15:00,272.75,273.14,272.49,272.65,8455.0,269.5267,269.9121,269.2698,269.4279,8455.0
2025-01-03 10:20:00,272.48,273.13,272.39,273.09,4970.0,269.2599,269.9022,269.171,269.8627,4970.0
2025-01-03 10:25:00,273.09,273.24,272.89,273.18,4376.0,269.8627,270.0109,269.6651,269.9516,4376.0
2025-01-03 10:30:00,273.19,273.51,273.16,273.51,3892.0,269.9615,270.2777,269.9319,270.2777,3892.0
2025-01-03 10:35:00,273.46,274.13,273.46,274.03,5722.0,270.2283,270.8904,270.2283,270.7916,5722.0
2025-01-03 10:40:00,274.11,274.98,274.05,274.92,15497.0,270.8706,271.7304,270.8113,271.6711,15497.0
2025-01-03 10:45:00,274.8,275.0,274.28,274.62,5453.0,271.5525,271.7501,271.0386,271.3746,5453.0
2025-01-03 10:50:00,274.45,275.75,274.45,275.09,25631.0,271.2066,272.4913,271.2066,271.8391,25631.0
2025-01-03 10:55:00,274.98,275.08,274.77,274.82,1481.0,271.7304,271.8292,271.5228,271.5722,1481.0
2025-01-03 11:00:00,274.97,275.42,274.32,275.27,38077.0,271.7205,272.1652,271.0782,272.0169,38077.0
2025-01-03 11:05:00,275.27,275.28,274.44,274.54,5774.0,272.0169,272.0268,271.1967,271.2956,5774.0
2025-01-03 11:10:00,274.55,274.69,274.44,274.44,3561.0,271.3054,271.4438,271.1967,271.1967,3561.0
2025-01-03 11:15:00,274.48,274.75,274.31,274.72,4329.0,271.2363,271.5031,271.0683,271.4734,4329.0
2025-01-03 11:20:00,274.66,274.72,274.27,274.43,4319.0,271.4141,271.4734,271.0287,271.1869,4319.0
2025-01-03 11:25:00,274.57,274.93,274.53,274.63,3546.0,271.3252,271.6809,271.2857,271.3845,3546.0
2025-01-03 11:30:00,274.79,275.21,274.79,275.01,3824.0,271.5426,271.9576,271.5426,271.76,3824.0
2025-01-03 11:35:00,274.94,275.17,274.76,274.94,9381.0,271.6908,271.9181,271.513,271.6908,9381.0
2025-01-03 11:40:00,274.91,275.06,274.73,274.91,1021.0,271.6612,271.8094,271.4833,271.6612,1021.0
2025-01-03 11:45:00,274.98,275.14,274.9,275.03,864.0,271.7304,271.8885,271.6513,271.7798,864.0
2025-01-03 11:50:00,275.0,275.21,274.92,275.11,2976.0,271.7501,271.9576,271.6711,271.8588,2976.0
2025-01-03 11:55:00,275.2,275.2,274.92,274.97,1627.0,271.9478,271.9478,271.6711,271.7205,1627.0
2025-01-03 12:00:00,275.1,275.43,275.03,275.43,2625.0,271.8489,272.175,271.7798,272.175,2625.0
2025-01-03 12:05:00,275.27,275.47,275.25,275.47,1399.0,272.0169,272.2146,271.9972,272.2146,1399.0
2025-01-03 12:10:00,275.33,275.37,275.2,275.26,2665.0,272.0762,272.1157,271.9478,272.007,2665.0
2025-01-03 12:15:00,275.2,275.44,275.04,275.14,3587.0,271.9478,272.1849,271.7896,271.8885,3587.0
2025-01-03 12:20:00,275.24,275.26,275.15,275.25,1254.0,271.9873,272.007,271.8983,271.9972,1254.0
2025-01-03 12:25:00,275.31,275.45,275.28,275.29,1687.0,272.0565,272.1948,272.0268,272.0367,1687.0
2025-01-03 12:30:00,275.28,275.28,274.88,274.98,3749.0,272.0268,272.0268,271.6315,271.7304,3749.0
2025-01-03 12:35:00,274.97,275.05,274.93,274.95,927.0,271.7205,271.7995,271.6809,271.7007,927.0
2025-01-03 12:40:00,274.87,274.97,274.79,274.79,3936.0,271.6217,271.7205,271.5426,271.5426,3936.0
2025-01-03 12:45:00,274.73,274.8,274.6,274.77,3592.0,271.4833,271.5525,271.3548,271.5228,3592.0
2025-01-03 12:50:00,274.76,275.07,274.67,274.82,2758.0,271.513,271.8193,271.424,271.5722,2758.0
2025-01-03 12:55:00,274.82,274.97,274.82,274.82,1411.0,271.5722,271.7205,271.5722,271.5722,1411.0
2025-01-03 13:00:00,274.57,274.58,274.47,274.52,1033.0,271.3252,271.3351,271.2264,271.2758,1033.0
2025-01-03 13:05:00,274.49,274.51,274.26,274.5,6972.0,271.2461,271.2659,271.0189,271.256,6972.0
2025-01-03 13:10:00,274.49,274.6,274.41,274.44,2608.0,271.2461,271.3548,271.1671,271.1967,2608.0
2025-01-03 13:15:00,274.41,274.5,274.27,274.28,6706.0,271.1671,271.256,271.0287,271.0386,6706.0
2025-01-03 13:20:00,274.42,274.42,274.07,274.1,1452.0,271.177,271.177,270.8311,270.8608,1452.0
2025-01-03 13:25:00,274.12,274.72,274.07,274.72,17014.0,270.8805,271.4734,270.8311,271.4734,17014.0
2025-01-03 13:30:00,274.7,274.7,274.3,274.36,1544.0,271.4537,271.4537,271.0584,271.1177,1544.0
2025-01-03 13:35:00,274.38,274.53,274.25,274.53,1828.0,271.1374,271.2857,271.009,271.2857,1828.0
2025-01-03 13:40:00,274.43,274.61,274.28,274.44,3870.0,271.1869,271.3647,271.0386,271.1967,3870.0
2025-01-03 13:45:00,274.4,274.56,274.34,274.46,2066.0,271.1572,271.3153,271.0979,271.2165,2066.0
2025-01-03 13:50:00,274.34,274.49,274.15,274.47,5363.0,271.0979,271.2461,270.9102,271.2264,5363.0
2025-01-03 13:55:00,274.49,274.77,274.49,274.67,2255.0,271.2461,271.5228,271.2461,271.424,2255.0
2025-01-03 14:00:00,274.84,275.15,274.84,275.13,2879.0,271.592,271.8983,271.592,271.8786,2879.0
2025-01-03 14:05:00,275.01,275.04,274.77,275.04,3376.0,271.76,271.7896,271.5228,271.7896,3376.0
2025-01-03 14:10:00,275.07,275.11,274.81,274.94,1752.0,271.8193,271.8588,271.5624,271.6908,1752.0
2025-01-03 14:15:00,274.94,275.07,274.83,275.07,3840.0,271.6908,271.8193,271.5821,271.8193,3840.0
2025-01-03 14:20:00,275.1,275.22,275.04,275.19,3371.0,271.8489,271.9675,271.7896,271.9379,3371.0
2025-01-03 14:25:00,275.12,275.48,275.1,275.3,4449.0,271.8687,272.2244,271.8489,272.0466,4449.0
2025-01-03 14:30:00,275.44,275.49,275.34,275.35,2400.0,272.1849,272.2343,272.0861,272.096,2400.0
2025-01-03 14:35:00,275.49,275.49,275.22,275.24,4995.0,272.2343,272.2343,271.9675,271.9873,4995.0
2025-01-03 14:40:00,275.05,275.24,274.81,274.81,5724.0,271.7995,271.9873,271.5624,271.5624,5724.0
2025-01-03 14:45:00,274.81,274.96,274.64,274.72,3707.0,271.5624,271.7106,271.3944,271.4734,3707.0
2025-01-03 14:50:00,274.69,274.83,274.58,274.75,4198.0,271.4438,271.5821,271.3351,271.5031,4198.0
2025-01-03 14:55:00,274.74,274.76,274.58,274.75,5915.0,271.4932,271.513,271.3351,271.5031,5915.0
2025-01-03 15:00:00,274.68,274.87,274.49,274.75,4842.0,271.4339,271.6217,271.2461,271.5031,4842.0
2025-01-03 15:05:00,274.76,274.76,274.53,274.53,2610.0,271.513,271.513,271.2857,271.2857,2610.0
2025-01-03 15:10:00,274.46,274.81,274.45,274.72,9937.0,271.2165,271.5624,271.2066,271.4734,9937.0
2025-01-03 15:15:00,274.72,274.85,274.65,274.68,6088.0,271.4734,271.6019,271.4043,271.4339,6088.0
2025-01-03 15:20:00,274.67,275.02,274.61,275.0,6596.0,271.424,271.7699,271.3647,271.7501,6596.0
2025-01-03 15:25:00,275.03,275.07,274.63,274.69,8886.0,271.7798,271.8193,271.3845,271.4438,8886.0
2025-01-03 15:30:00,274.68,274.68,274.29,274.45,8764.0,271.4339,271.4339,271.0485,271.2066,8764.0
2025-01-03 15:35:00,274.55,274.55,274.34,274.35,9350.0,271.3054,271.3054,271.0979,271.1078,9350.0
2025-01-03 15:40:00,274.4,274.47,274.23,274.33,6680.0,271.1572,271.2264,270.9892,271.088,6680.0
2025-01-03 15:45:00,274.31,274.4,274.17,274.32,11313.0,271.0683,271.1572,270.9299,271.0782,11313.0
2025-01-03 15:50:00,274.43,274.58,274.3,274.3,16409.0,271.1869,271.3351,271.0584,271.0584,16409.0
2025-01-03 15:55:00,274.3,274.57,274.15,274.33,61657.0,271.0584,271.3252,270.9102,271.088,61657.0
2025-01-06 09:30:00,275.88,276.62,275.24,276.34,39293.0,272.6197,273.351,271.9873,273.0743,39293.0
2025-01-06 09:35:00,276.34,277.6,274.75,276.34,23475.0,273.0743,274.3194,271.5031,273.0743,23475.0
2025-01-06 09:40:00,276.24,277.22,276.01,277.0,12364.0,272.9755,273.9439,272.7482,273.7265,12364.0
2025-01-06 09:45:00,277.25,277.85,276.82,277.0,11648.0,273.9735,274.5664,273.5486,273.7265,11648.0
2025-01-06 09:50:00,276.76,276.77,275.69,276.09,11868.0,273.4893,273.4992,272.432,272.8272,11868.0
2025-01-06 09:55:00,276.26,276.84,276.05,276.63,9441.0,272.9952,273.5684,272.7877,273.3609,9441.0
2025-01-06 10:00:00,276.8,277.0,276.54,276.71,11775.0,273.5288,273.7265,273.2719,273.4399,11775.0
2025-01-06 10:05:00,276.71,277.34,276.71,276.96,6994.0,273.4399,274.0625,273.4399,273.687,6994.0
2025-01-06 10:10:00,277.09,277.31,276.12,276.46,13655.0,273.8154,274.0328,272.8569,273.1929,13655.0
2025-01-06 10:15:00,276.29,276.58,275.3,275.51,14597.0,273.0249,273.3114,272.0466,272.2541,14597.0
2025-01-06 10:20:00,275.33,275.5,275.19,275.34,4537.0,272.0762,272.2442,271.9379,272.0861,4537.0
2025-01-06 10:25:00,275.41,275.96,275.27,275.74,12189.0,272.1553,272.6988,272.0169,272.4814,12189.0
2025-01-06 10:30:00,275.84,276.35,275.84,276.25,7264.0,272.5802,273.0842,272.5802,272.9853,7264.0
2025-01-06 10:35:00,276.12,276.13,275.52,275.53,7225.0,272.8569,272.8668,272.264,272.2739,7225.0
2025-01-06 10:40:00,275.52,276.16,275.52,276.13,9971.0,272.264,272.8964,272.264,272.8668,9971.0
2025-01-06 10:45:00,276.0,276.68,276.0,276.47,3746.0,272.7383,273.4103,272.7383,273.2027,3746.0
2025-01-06 10:50:00,276.43,276.65,276.28,276.65,3952.0,273.1632,273.3806,273.015,273.3806,3952.0
2025-01-06 10:55:00,276.87,277.2,276.8,277.07,9550.0,273.598,273.9241,273.5288,273.7957,9550.0
2025-01-06 11:00:00,277.13,277.2,276.94,277.0,4038.0,273.8549,273.9241,273.6672,273.7265,4038.0
2025-01-06 11:05:00,277.03,277.12,276.64,277.05,7553.0,273.7561,273.8451,273.3707,273.7759,7553.0
2025-01-06 11:10:00,277.19,277.82,277.15,277.81,7375.0,273.9142,274.5368,273.8747,274.5269,7375.0
2025-01-06 11:15:00,277.82,278.31,277.8,278.22,10069.0,274.5368,275.021,274.517,274.9321,10069.0
2025-01-06 11:20:00,278.22,278.4,278.0,278.0,13265.0,274.9321,275.1099,274.7147,274.7147,13265.0
2025-01-06 11:25:00,277.84,277.93,277.65,277.65,4277.0,274.5566,274.6455,274.3688,274.3688,4277.0
2025-01-06 11:30:00,277.73,277.93,277.66,277.69,6139.0,274.4479,274.6455,274.3787,274.4083,6139.0
2025-01-06 11:35:00,277.67,278.05,277.66,277.84,6976.0,274.3886,274.7641,274.3787,274.5566,6976.0
2025-01-06 11:40:00,277.82,278.05,277.71,277.97,4134.0,274.5368,274.7641,274.4281,274.685,4134.0
2025-01-06 11:45:00,277.82,278.18,277.82,278.18,3245.0,274.5368,274.8925,274.5368,274.8925,3245.0
2025-01-06 11:50:00,278.12,278.25,278.05,278.06,4074.0,274.8332,274.9617,274.7641,274.774,4074.0
2025-01-06 11:55:00,278.17,278.7,278.08,278.28,12029.0,274.8827,275.4064,274.7937,274.9914,12029.0
2025-01-06 12:00:00,278.19,278.61,278.18,278.26,6566.0,274.9024,275.3175,274.8925,274.9716,6566.0
2025-01-06 12:05:00,278.2,278.25,278.01,278.12,4075.0,274.9123,274.9617,274.7245,274.8332,4075.0
2025-01-06 12:10:00,278.19,278.24,277.89,278.24,6352.0,274.9024,274.9518,274.606,274.9518,6352.0
2025-01-06 12:15:00,278.15,278.54,278.15,278.44,5079.0,274.8629,275.2483,274.8629,275.1495,5079.0
2025-01-06 12:20:00,278.49,278.49,278.27,278.29,3960.0,275.1989,275.1989,274.9815,275.0012,3960.0
2025-01-06 12:25:00,278.31,278.31,277.9,277.94,5056.0,275.021,275.021,274.6158,274.6554,5056.0
2025-01-06 12:30:00,277.92,277.92,277.72,277.79,4676.0,274.6356,274.6356,274.438,274.5071,4676.0
2025-01-06 12:35:00,277.81,277.82,277.35,277.49,10073.0,274.5269,274.5368,274.0723,274.2107,10073.0
2025-01-06 12:40:00,277.49,277.63,277.36,277.63,3339.0,274.2107,274.349,274.0822,274.349,3339.0
2025-01-06 12:45:00,277.63,277.71,277.5,277.5,3226.0,274.349,274.4281,274.2206,274.2206,3226.0
2025-01-06 12:50:00,277.67,277.95,277.61,277.64,8123.0,274.3886,274.6653,274.3293,274.3589,8123.0
2025-01-06 12:55:00,277.63,277.75,277.52,277.68,4741.0,274.349,274.4676,274.2403,274.3984,4741.0
2025-01-06 13:00:00,277.76,277.83,277.27,277.34,9832.0,274.4775,274.5467,273.9933,274.0625,9832.0
2025-01-06 13:05:00,277.31,277.56,277.0,277.0,7750.0,274.0328,274.2799,273.7265,273.7265,7750.0
2025-01-06 13:10:00,277.0,277.35,277.0,277.21,8153.0,273.7265,274.0723,273.7265,273.934,8153.0
2025-01-06 13:15:00,277.27,277.34,277.1,277.1,4557.0,273.9933,274.0625,273.8253,273.8253,4557.0
2025-01-06 13:20:00,277.1,277.28,277.01,277.04,7794.0,273.8253,274.0032,273.7364,273.766,7794.0
2025-01-06 13:25:00,276.95,277.04,276.79,276.79,2015.0,273.6771,273.766,273.519,273.519,2015.0
2025-01-06 13:30:00,276.86,276.86,276.11,276.25,11208.0,273.5881,273.5881,272.847,272.9853,11208.0
2025-01-06 13:35:00,276.22,276.45,275.93,275.93,12458.0,272.9557,273.183,272.6691,272.6691,12458.0
2025-01-06 13:40:00,275.93,276.2,275.82,276.15,9506.0,272.6691,272.9359,272.5604,272.8865,9506.0
2025-01-06 13:45:00,276.09,276.3,275.92,276.23,11502.0,272.8272,273.0348,272.6592,272.9656,11502.0
2025-01-06 13:50:00,276.1,276.47,275.75,276.47,18552.0,272.8371,273.2027,272.4913,273.2027,18552.0
2025-01-06 13:55:00,276.23,276.52,275.92,276.19,7756.0,272.9656,273.2522,272.6592,272.9261,7756.0
2025-01-06 14:00:00,276.15,276.15,275.64,275.8,8370.0,272.8865,272.8865,272.3826,272.5407,8370.0
2025-01-06 14:05:00,275.79,275.93,275.6,275.85,6583.0,272.5308,272.6691,272.343,272.5901,6583.0
2025-01-06 14:10:00,275.85,276.04,275.74,276.03,4813.0,272.5901,272.7778,272.4814,272.7679,4813.0
2025-01-06 14:15:00,276.04,276.4,276.04,276.29,8374.0,272.7778,273.1336,272.7778,273.0249,8374.0
2025-01-06 14:20:00,276.28,276.34,276.19,276.28,4747.0,273.015,273.0743,272.9261,273.015,4747.0
2025-01-06 14:25:00,276.21,276.29,275.91,275.91,10409.0,272.9458,273.0249,272.6494,272.6494,10409.0
2025-01-06 14:30:00,275.9,276.27,275.84,276.11,10120.0,272.6395,273.0051,272.5802,272.847,10120.0
2025-01-06 14:35:00,276.1,276.24,276.01,276.15,7111.0,272.8371,272.9755,272.7482,272.8865,7111.0
2025-01-06 14:40:00,276.15,276.24,276.03,276.12,11696.0,272.8865,272.9755,272.7679,272.8569,11696.0
2025-01-06 14:45:00,276.12,276.12,275.89,275.92,6686.0,272.8569,272.8569,272.6296,272.6592,6686.0
2025-01-06 14:50:00,275.89,275.91,275.74,275.87,5542.0,272.6296,272.6494,272.4814,272.6098,5542.0
2025-01-06 14:55:00,275.91,275.91,275.71,275.75,3978.0,272.6494,272.6494,272.4517,272.4913,3978.0
2025-01-06 15:00:00,275.76,275.8,275.43,275.61,11847.0,272.5011,272.5407,272.175,272.3529,11847.0
2025-01-06 15:05:00,275.5,275.68,275.16,275.35,7395.0,272.2442,272.4221,271.9082,272.096,7395.0
2025-01-06 15:10:00,275.34,275.43,275.29,275.32,6342.0,272.0861,272.175,272.0367,272.0663,6342.0
2025-01-06 15:15:00,275.17,275.26,274.9,274.93,6497.0,271.9181,272.007,271.6513,271.6809,6497.0
2025-01-06 15:20:00,274.93,275.27,274.78,275.26,12894.0,271.6809,272.0169,271.5327,272.007,12894.0
2025-01-06 15:25:00,275.26,275.26,274.76,274.94,8705.0,272.007,272.007,271.513,271.6908,8705.0
2025-01-06 15:30:00,274.94,275.05,274.68,274.71,12470.0,271.6908,271.7995,271.4339,271.4635,12470.0
2025-01-06 15:35:00,274.71,274.85,274.34,274.42,17775.0,271.4635,271.6019,271.0979,271.177,17775.0
2025-01-06 15:40:00,274.43,274.45,273.93,274.04,13357.0,271.1869,271.2066,270.6928,270.8015,13357.0
2025-01-06 15:45:00,274.04,274.07,273.75,273.79,16942.0,270.8015,270.8311,270.5149,270.5544,16942.0
2025-01-06 15:50:00,274.0,274.05,273.44,273.45,31932.0,270.7619,270.8113,270.2086,270.2184,31932.0
2025-01-06 15:55:00,273.45,274.36,272.37,273.98,230120.0,270.2184,271.1177,269.1512,270.7422,230120.0
2025-01-07 09:30:00,274.05,275.5,273.43,275.5,27607.0,270.8113,272.2442,270.1987,272.2442,27607.0
2025-01-07 09:35:00,275.58,277.25,275.37,276.83,18649.0,272.3233,273.9735,272.1157,273.5585,18649.0
2025-01-07 09:40:00,276.47,277.25,276.15,276.28,9536.0,273.2027,273.9735,272.8865,273.015,9536.0
2025-01-07 09:45:00,276.21,276.89,276.21,276.85,13767.0,272.9458,273.6178,272.9458,273.5783,13767.0
2025-01-07 09:50:00,276.85,277.29,276.77,277.18,11847.0,273.5783,274.0131,273.4992,273.9044,11847.0
2025-01-07 09:55:00,277.31,277.47,277.08,277.17,19269.0,274.0328,274.1909,273.8055,273.8945,19269.0
2025-01-07 10:00:00,277.11,277.22,276.3,276.39,10372.0,273.8352,273.9439,273.0348,273.1237,10372.0
2025-01-07 10:05:00,276.41,276.61,275.71,276.08,27736.0,273.1435,273.3411,272.4517,272.8174,27736.0
2025-01-07 10:10:00,276.08,276.35,275.99,276.0,7257.0,272.8174,273.0842,272.7284,272.7383,7257.0
2025-01-07 10:15:00,276.07,276.34,275.61,276.25,9569.0,272.8075,273.0743,272.3529,272.9853,9569.0
2025-01-07 10:20:00,276.31,277.36,276.25,277.36,10112.0,273.0446,274.0822,272.9853,274.0822,10112.0
2025-01-07 10:25:00,277.26,277.91,277.0,277.9,14539.0,273.9834,274.6257,273.7265,274.6158,14539.0
2025-01-07 10:30:00,277.79,278.0,277.25,277.25,12191.0,274.5071,274.7147,273.9735,273.9735,12191.0
2025-01-07 10:35:00,277.18,277.63,276.47,276.47,10991.0,273.9044,274.349,273.2027,273.2027,10991.0
2025-01-07 10:40:00,276.46,276.53,276.23,276.27,7890.0,273.1929,273.262,272.9656,273.0051,7890.0
2025-01-07 10:45:00,276.23,276.33,275.8,275.86,5746.0,272.9656,273.0644,272.5407,272.6,5746.0
2025-01-07 10:50:00,275.85,276.25,275.84,276.02,12615.0,272.5901,272.9853,272.5802,272.7581,12615.0
2025-01-07 10:55:00,275.95,276.8,275.95,276.69,7982.0,272.6889,273.5288,272.6889,273.4201,7982.0
2025-01-07 11:00:00,276.69,277.55,276.68,277.24,5967.0,273.4201,274.27,273.4103,273.9636,5967.0
2025-01-07 11:05:00,277.34,277.68,277.34,277.42,3183.0,274.0625,274.3984,274.0625,274.1415,3183.0
2025-01-07 11:10:00,277.32,277.39,276.87,276.96,3160.0,274.0427,274.1119,273.598,273.687,3160.0
2025-01-07 11:15:00,277.1,277.1,276.25,276.49,7074.0,273.8253,273.8253,272.9853,273.2225,7074.0
2025-01-07 11:20:00,276.66,277.0,276.58,276.74,5195.0,273.3905,273.7265,273.3114,273.4696,5195.0
2025-01-07 11:25:00,276.81,276.94,276.59,276.61,5665.0,273.5387,273.6672,273.3213,273.3411,5665.0
2025-01-07 11:30:00,276.49,276.72,276.1,276.1,8602.0,273.2225,273.4498,272.8371,272.8371,8602.0
2025-01-07 11:35:00,276.1,276.36,275.92,276.26,10653.0,272.8371,273.094,272.6592,272.9952,10653.0
2025-01-07 11:40:00,276.25,276.4,276.04,276.1,5377.0,272.9853,273.1336,272.7778,272.8371,5377.0
2025-01-07 11:45:00,276.09,276.44,276.07,276.35,4389.0,272.8272,273.1731,272.8075,273.0842,4389.0
2025-01-07 11:50:00,276.49,276.49,276.05,276.11,9576.0,273.2225,273.2225,272.7877,272.847,9576.0
2025-01-07 11:55:00,276.15,276.15,275.72,275.75,3125.0,272.8865,272.8865,272.4616,272.4913,3125.0
2025-01-07 12:00:00,275.73,276.25,275.73,276.08,7585.0,272.4715,272.9853,272.4715,272.8174,7585.0
2025-01-07 12:05:00,276.07,276.08,275.78,275.78,1915.0,272.8075,272.8174,272.5209,272.5209,1915.0
2025-01-07 12:10:00,275.93,276.58,275.87,276.58,7804.0,272.6691,273.3114,272.6098,273.3114,7804.0
2025-01-07 12:15:00,276.5,277.06,276.5,276.8,7978.0,273.2324,273.7858,273.2324,273.5288,7978.0
2025-01-07 12:20:00,276.89,276.9,276.49,276.62,4541.0,273.6178,273.6277,273.2225,273.351,4541.0
2025-01-07 12:25:00,276.73,276.75,276.32,276.32,8137.0,273.4597,273.4794,273.0545,273.0545,8137.0
2025-01-07 12:30:00,276.32,276.48,276.14,276.35,6222.0,273.0545,273.2126,272.8766,273.0842,6222.0
2025-01-07 12:35:00,276.35,276.35,276.07,276.07,2802.0,273.0842,273.0842,272.8075,272.8075,2802.0
2025-01-07 12:40:00,276.07,276.27,276.04,276.15,7149.0,272.8075,273.0051,272.7778,272.8865,7149.0
2025-01-07 12:45:00,276.19,276.21,275.84,275.84,6840.0,272.9261,272.9458,272.5802,272.5802,6840.0
2025-01-07 12:50:00,275.85,275.86,275.74,275.84,4258.0,272.5901,272.6,272.4814,272.5802,4258.0
2025-01-07 12:55:00,275.92,276.16,275.92,276.16,5982.0,272.6592,272.8964,272.6592,272.8964,5982.0
2025-01-07 13:00:00,276.11,276.62,276.11,276.47,6702.0,272.847,273.351,272.847,273.2027,6702.0
2025-01-07 13:05:00,276.47,276.47,276.29,276.46,2600.0,273.2027,273.2027,273.0249,273.1929,2600.0
2025-01-07 13:10:00,276.56,276.89,276.54,276.88,18658.0,273.2917,273.6178,273.2719,273.6079,18658.0
2025-01-07 13:15:00,276.84,276.89,276.73,276.73,5082.0,273.5684,273.6178,273.4597,273.4597,5082.0
2025-01-07 13:20:00,276.74,276.92,276.61,276.63,12272.0,273.4696,273.6474,273.3411,273.3609,12272.0
2025-01-07 13:25:00,276.61,276.83,276.61,276.75,4271.0,273.3411,273.5585,273.3411,273.4794,4271.0
2025-01-07 13:30:00,276.76,276.82,276.66,276.69,5287.0,273.4893,273.5486,273.3905,273.4201,5287.0
2025-01-07 13:35:00,276.71,276.86,276.59,276.72,5014.0,273.4399,273.5881,273.3213,273.4498,5014.0
2025-01-07 13:40:00,276.72,276.78,276.37,276.46,7983.0,273.4498,273.5091,273.1039,273.1929,7983.0
2025-01-07 13:45:00,276.46,277.04,276.46,276.99,7979.0,273.1929,273.766,273.1929,273.7166,7979.0
2025-01-07 13:50:00,277.03,277.21,277.0,277.2,4498.0,273.7561,273.934,273.7265,273.9241,4498.0
2025-01-07 13:55:00,277.23,277.33,276.9,276.9,5108.0,273.9538,274.0526,273.6277,273.6277,5108.0
2025-01-07 14:00:00,276.91,277.38,276.84,277.2,7737.0,273.6375,274.102,273.5684,273.9241,7737.0
2025-01-07 14:05:00,277.19,277.27,277.02,277.02,3091.0,273.9142,273.9933,273.7462,273.7462,3091.0
2025-01-07 14:10:00,276.96,277.21,276.92,277.14,9703.0,273.687,273.934,273.6474,273.8648,9703.0
2025-01-07 14:15:00,277.14,277.18,276.47,276.6,19065.0,273.8648,273.9044,273.2027,273.3312,19065.0
2025-01-07 14:20:00,276.54,276.63,276.39,276.59,4200.0,273.2719,273.3609,273.1237,273.3213,4200.0
2025-01-07 14:25:00,276.58,276.74,276.51,276.74,3399.0,273.3114,273.4696,273.2423,273.4696,3399.0
2025-01-07 14:30:00,276.67,276.7,276.46,276.51,2047.0,273.4004,273.43,273.1929,273.2423,2047.0
2025-01-07 14:35:00,276.46,276.64,276.38,276.41,2681.0,273.1929,273.3707,273.1138,273.1435,2681.0
2025-01-07 14:40:00,276.39,276.59,276.38,276.52,7737.0,273.1237,273.3213,273.1138,273.2522,7737.0
2025-01-07 14:45:00,276.52,276.52,276.35,276.38,3163.0,273.2522,273.2522,273.0842,273.1138,3163.0
2025-01-07 14:50:00,276.42,276.61,276.38,276.46,11241.0,273.1533,273.3411,273.1138,273.1929,11241.0
2025-01-07 14:55:00,276.49,276.57,276.07,276.35,9756.0,273.2225,273.3016,272.8075,273.0842,9756.0
2025-01-07 15:00:00,276.34,276.34,276.06,276.1,3733.0,273.0743,273.0743,272.7976,272.8371,3733.0
2025-01-07 15:05:00,276.1,276.1,275.95,276.02,5853.0,272.8371,272.8371,272.6889,272.7581,5853.0
2025-01-07 15:10:00,275.94,276.11,275.89,276.01,6765.0,272.679,272.847,272.6296,272.7482,6765.0
2025-01-07 15:15:00,275.96,276.08,275.8,276.03,4375.0,272.6988,272.8174,272.5407,272.7679,4375.0
2025-01-07 15:20:00,275.93,275.95,275.63,275.72,11478.0,272.6691,272.6889,272.3727,272.4616,11478.0
2025-01-07 15:25:00,275.77,275.85,275.7,275.75,17068.0,272.511,272.5901,272.4418,272.4913,17068.0
2025-01-07 15:30:00,275.7,275.75,275.5,275.55,9635.0,272.4418,272.4913,272.2442,272.2936,9635.0
2025-01-07 15:35:00,275.56,275.66,275.32,275.56,18435.0,272.3035,272.4023,272.0663,272.3035,18435.0
2025-01-07 15:40:00,275.56,275.84,275.51,275.51,16019.0,272.3035,272.5802,272.2541,272.2541,16019.0
2025-01-07 15:45:00,275.56,275.78,275.1,275.2,10526.0,272.3035,272.5209,271.8489,271.9478,10526.0
2025-01-07 15:50:00,275.2,275.45,275.06,275.16,20541.0,271.9478,272.1948,271.8094,271.9082,20541.0
2025-01-07 15:55:00,275.15,275.37,274.93,275.0,77763.0,271.8983,272.1157,271.6809,271.7501,77763.0
2025-01-08 09:30:00,275.02,275.96,275.0,275.72,14353.0,271.7699,272.6988,271.7501,272.4616,14353.0
2025-01-08 09:35:00,275.72,276.04,275.03,275.63,7311.0,272.4616,272.7778,271.7798,272.3727,7311.0
2025-01-08 09:40:00,275.54,275.9,275.0,275.06,4965.0,272.2837,272.6395,271.7501,271.8094,4965.0
2025-01-08 09:45:00,275.3,275.47,274.8,275.12,4237.0,272.0466,272.2146,271.5525,271.8687,4237.0
2025-01-08 09:50:00,275.06,275.62,275.0,275.0,3718.0,271.8094,272.3628,271.7501,271.7501,3718.0
2025-01-08 09:55:00,274.95,274.97,274.25,274.45,6943.0,271.7007,271.7205,271.009,271.2066,6943.0
2025-01-08 10:00:00,274.45,275.51,274.44,275.44,9978.0,271.2066,272.2541,271.1967,272.1849,9978.0
2025-01-08 10:05:00,275.44,275.96,275.21,275.96,9999.0,272.1849,272.6988,271.9576,272.6988,9999.0
2025-01-08 10:10:00,275.98,276.36,275.63,276.36,10503.0,272.7185,273.094,272.3727,273.094,10503.0
2025-01-08 10:15:00,276.25,276.25,275.51,275.74,10486.0,272.9853,272.9853,272.2541,272.4814,10486.0
2025-01-08 10:20:00,275.73,276.53,275.61,276.25,8517.0,272.4715,273.262,272.3529,272.9853,8517.0
2025-01-08 10:25:00,276.28,276.28,275.91,275.91,10321.0,273.015,273.015,272.6494,272.6494,10321.0
2025-01-08 10:30:00,276.03,276.5,275.78,276.25,24005.0,272.7679,273.2324,272.5209,272.9853,24005.0
2025-01-08 10:35:00,276.34,276.46,276.09,276.46,12329.0,273.0743,273.1929,272.8272,273.1929,12329.0
2025-01-08 10:40:00,276.38,276.5,275.67,276.26,9852.0,273.1138,273.2324,272.4122,272.9952,9852.0
2025-01-08 10:45:00,276.26,276.48,276.09,276.4,9062.0,272.9952,273.2126,272.8272,273.1336,9062.0
2025-01-08 10:50:00,276.44,276.73,276.44,276.57,5049.0,273.1731,273.4597,273.1731,273.3016,5049.0
2025-01-08 10:55:00,276.63,276.74,276.4,276.74,6184.0,273.3609,273.4696,273.1336,273.4696,6184.0
2025-01-08 11:00:00,276.73,276.92,276.54,276.63,8136.0,273.4597,273.6474,273.2719,273.3609,8136.0
2025-01-08 11:05:00,276.63,276.84,276.36,276.84,14690.0,273.3609,273.5684,273.094,273.5684,14690.0
2025-01-08 11:10:00,276.69,276.75,276.37,276.49,7413.0,273.4201,273.4794,273.1039,273.2225,7413.0
2025-01-08 11:15:00,276.34,276.35,276.01,276.02,7906.0,273.0743,273.0842,272.7482,272.7581,7906.0
2025-01-08 11:20:00,276.12,276.57,276.06,276.4,6684.0,272.8569,273.3016,272.7976,273.1336,6684.0
2025-01-08 11:25:00,276.46,276.46,276.0,276.18,9968.0,273.1929,273.1929,272.7383,272.9162,9968.0
2025-01-08 11:30:00,276.08,276.08,275.62,275.75,4359.0,272.8174,272.8174,272.3628,272.4913,4359.0
2025-01-08 11:35:00,275.75,276.01,275.73,275.95,11742.0,272.4913,272.7482,272.4715,272.6889,11742.0
2025-01-08 11:40:00,275.86,275.91,275.48,275.61,9946.0,272.6,272.6494,272.2244,272.3529,9946.0
2025-01-08 11:45:00,275.5,275.57,275.22,275.55,6296.0,272.2442,272.3134,271.9675,272.2936,6296.0
2025-01-08 11:50:00,275.5,275.61,275.24,275.35,7968.0,272.2442,272.3529,271.9873,272.096,7968.0
2025-01-08 11:55:00,275.36,275.56,275.24,275.45,6303.0,272.1059,272.3035,271.9873,272.1948,6303.0
2025-01-08 12:00:00,275.54,275.59,275.21,275.26,5237.0,272.2837,272.3331,271.9576,272.007,5237.0
2025-01-08 12:05:00,275.28,275.78,275.27,275.56,11339.0,272.0268,272.5209,272.0169,272.3035,11339.0
2025-01-08 12:10:00,275.56,275.56,275.1,275.1,3687.0,272.3035,272.3035,271.8489,271.8489,3687.0
2025-01-08 12:15:00,275.07,275.19,274.95,275.05,10240.0,271.8193,271.9379,271.7007,271.7995,10240.0
2025-01-08 12:20:00,275.0,275.06,274.79,274.98,9305.0,271.7501,271.8094,271.5426,271.7304,9305.0
2025-01-08 12:25:00,274.98,275.13,274.5,274.64,12537.0,271.7304,271.8786,271.256,271.3944,12537.0
2025-01-08 12:30:00,274.64,274.78,274.49,274.53,7543.0,271.3944,271.5327,271.2461,271.2857,7543.0
2025-01-08 12:35:00,274.54,274.55,274.24,274.24,4990.0,271.2956,271.3054,270.9991,270.9991,4990.0
2025-01-08 12:40:00,274.36,274.6,274.32,274.33,12844.0,271.1177,271.3548,271.0782,271.088,12844.0
2025-01-08 12:45:00,274.41,274.69,274.33,274.33,16815.0,271.1671,271.4438,271.088,271.088,16815.0
2025-01-08 12:50:00,274.33,274.51,274.21,274.35,11581.0,271.088,271.2659,270.9695,271.1078,11581.0
2025-01-08 12:55:00,274.35,274.88,274.27,274.86,8085.0,271.1078,271.6315,271.0287,271.6118,8085.0
2025-01-08 13:00:00,274.84,275.34,274.84,275.06,4188.0,271.592,272.0861,271.592,271.8094,4188.0
2025-01-08 13:05:00,275.11,275.54,275.1,275.11,4951.0,271.8588,272.2837,271.8489,271.8588,4951.0
2025-01-08 13:10:00,275.23,275.29,275.16,275.16,1400.0,271.9774,272.0367,271.9082,271.9082,1400.0
2025-01-08 13:15:00,275.22,275.36,275.07,275.07,4315.0,271.9675,272.1059,271.8193,271.8193,4315.0
2025-01-08 13:20:00,275.07,275.24,274.99,275.03,7426.0,271.8193,271.9873,271.7402,271.7798,7426.0
2025-01-08 13:25:00,275.11,275.63,275.03,275.51,4367.0,271.8588,272.3727,271.7798,272.2541,4367.0
2025-01-08 13:30:00,275.44,275.7,275.3,275.46,4661.0,272.1849,272.4418,272.0466,272.2047,4661.0
2025-01-08 13:35:00,275.42,275.54,275.37,275.48,4351.0,272.1652,272.2837,272.1157,272.2244,4351.0
2025-01-08 13:40:00,275.49,275.81,275.42,275.77,5185.0,272.2343,272.5505,272.1652,272.511,5185.0
2025-01-08 13:45:00,275.73,275.73,275.27,275.27,28961.0,272.4715,272.4715,272.0169,272.0169,28961.0
2025-01-08 13:50:00,275.27,275.27,274.67,274.69,6380.0,272.0169,272.0169,271.424,271.4438,6380.0
2025-01-08 13:55:00,274.71,274.93,274.57,274.85,4493.0,271.4635,271.6809,271.3252,271.6019,4493.0
2025-01-08 14:00:00,274.82,275.19,274.82,275.19,1448.0,271.5722,271.9379,271.5722,271.9379,1448.0
2025-01-08 14:05:00,275.19,275.77,275.19,275.6,5096.0,271.9379,272.511,271.9379,272.343,5096.0
2025-01-08 14:10:00,275.56,275.68,275.54,275.54,3889.0,272.3035,272.4221,272.2837,272.2837,3889.0
2025-01-08 14:15:00,275.63,275.74,275.57,275.7,4485.0,272.3727,272.4814,272.3134,272.4418,4485.0
2025-01-08 14:20:00,275.74,275.82,275.49,275.67,17508.0,272.4814,272.5604,272.2343,272.4122,17508.0
2025-01-08 14:25:00,275.66,275.78,275.55,275.68,12949.0,272.4023,272.5209,272.2936,272.4221,12949.0
2025-01-08 14:30:00,275.59,275.59,275.13,275.3,13720.0,272.3331,272.3331,271.8786,272.0466,13720.0
2025-01-08 14:35:00,275.26,275.57,275.19,275.42,15540.0,272.007,272.3134,271.9379,272.1652,15540.0
2025-01-08 14:40:00,275.26,275.3,274.91,274.99,19477.0,272.007,272.0466,271.6612,271.7402,19477.0
2025-01-08 14:45:00,274.96,275.26,274.87,275.26,26551.0,271.7106,272.007,271.6217,272.007,26551.0
2025-01-08 14:50:00,275.26,275.36,274.98,275.0,30106.0,272.007,272.1059,271.7304,271.7501,30106.0
2025-01-08 14:55:00,275.11,275.16,274.64,274.83,13168.0,271.8588,271.9082,271.3944,271.5821,13168.0
2025-01-08 15:00:00,274.9,275.22,274.79,274.95,15627.0,271.6513,271.9675,271.5426,271.7007,15627.0
2025-01-08 15:05:00,275.0,275.05,274.39,274.4,11478.0,271.7501,271.7995,271.1473,271.1572,11478.0
2025-01-08 15:10:00,274.45,274.59,274.08,274.08,54501.0,271.2066,271.345,270.841,270.841,54501.0
2025-01-08 15:15:00,274.1,274.52,274.09,274.28,27971.0,270.8608,271.2758,270.8509,271.0386,27971.0
2025-01-08 15:20:00,274.31,274.57,274.25,274.47,27542.0,271.0683,271.3252,271.009,271.2264,27542.0
2025-01-08 15:25:00,274.57,274.63,274.22,274.54,41415.0,271.3252,271.3845,270.9793,271.2956,41415.0
2025-01-08 15:30:00,274.61,274.78,274.26,274.41,35434.0,271.3647,271.5327,271.0189,271.1671,35434.0
2025-01-08 15:35:00,274.4,274.6,274.26,274.5,16874.0,271.1572,271.3548,271.0189,271.256,16874.0
2025-01-08 15:40:00,274.37,274.7,274.3,274.53,20216.0,271.1276,271.4537,271.0584,271.2857,20216.0
2025-01-08 15:45:00,274.5,274.57,274.14,274.46,30138.0,271.256,271.3252,270.9003,271.2165,30138.0
2025-01-08 15:50:00,274.51,275.23,274.46,274.6,47754.0,271.2659,271.9774,271.2165,271.3548,47754.0
2025-01-08 15:55:00,274.55,275.05,274.44,274.78,85236.0,271.3054,271.7995,271.1967,271.5327,85236.0
2025-01-10 09:30:00,274.51,274.51,273.45,273.45,20368.0,271.2659,271.2659,270.2184,270.2184,20368.0
2025-01-10 09:35:00,273.36,274.13,273.16,273.23,10867.0,270.1295,270.8904,269.9319,270.001,10867.0
2025-01-10 09:40:00,273.19,273.94,273.16,273.32,10768.0,269.9615,270.7026,269.9319,270.09,10768.0
2025-01-10 09:45:00,273.32,274.16,273.32,273.64,15720.0,270.09,270.92,270.09,270.4062,15720.0
2025-01-10 09:50:00,273.54,273.73,273.13,273.52,8832.0,270.3074,270.4951,269.9022,270.2876,8832.0
2025-01-10 09:55:00,273.39,274.08,273.39,273.86,18176.0,270.1591,270.841,270.1591,270.6236,18176.0
2025-01-10 10:00:00,273.96,273.96,271.86,272.1,13904.0,270.7224,270.7224,268.6472,268.8844,13904.0
2025-01-10 10:05:00,271.87,272.23,271.85,272.0,11041.0,268.6571,269.0129,268.6373,268.7856,11041.0
2025-01-10 10:10:00,271.98,272.04,271.44,271.55,7721.0,268.7658,268.8251,268.2322,268.3409,7721.0
2025-01-10 10:15:00,271.6,271.9,270.8,271.8,18963.0,268.3903,268.6868,267.5998,268.5879,18963.0
2025-01-10 10:20:00,271.97,272.3,271.97,272.21,5562.0,268.7559,269.082,268.7559,268.9931,5562.0
2025-01-10 10:25:00,272.21,272.38,271.93,271.93,14775.0,268.9931,269.1611,268.7164,268.7164,14775.0
2025-01-10 10:30:00,271.95,272.36,271.95,272.22,10947.0,268.7362,269.1413,268.7362,269.003,10947.0
2025-01-10 10:35:00,272.1,272.24,271.85,272.12,11231.0,268.8844,269.0227,268.6373,268.9042,11231.0
2025-01-10 10:40:00,271.94,271.94,271.45,271.64,4691.0,268.7263,268.7263,268.2421,268.4298,4691.0
2025-01-10 10:45:00,271.94,272.45,271.82,272.28,11800.0,268.7263,269.2303,268.6077,269.0623,11800.0
2025-01-10 10:50:00,272.19,272.19,271.68,271.85,7347.0,268.9733,268.9733,268.4694,268.6373,7347.0
2025-01-10 10:55:00,271.85,272.43,271.7,272.32,5179.0,268.6373,269.2105,268.4891,269.1018,5179.0
2025-01-10 11:00:00,272.32,272.33,271.96,271.96,5303.0,269.1018,269.1117,268.746,268.746,5303.0
2025-01-10 11:05:00,271.88,272.14,271.59,272.05,5251.0,268.667,268.9239,268.3804,268.835,5251.0
2025-01-10 11:10:00,272.05,272.2,271.91,271.91,10474.0,268.835,268.9832,268.6966,268.6966,10474.0
2025-01-10 11:15:00,271.93,271.94,271.7,271.77,4334.0,268.7164,268.7263,268.4891,268.5583,4334.0
2025-01-10 11:20:00,271.93,272.26,271.93,272.23,12979.0,268.7164,269.0425,268.7164,269.0129,12979.0
2025-01-10 11:25:00,272.24,272.26,271.79,271.98,5806.0,269.0227,269.0425,268.5781,268.7658,5806.0
2025-01-10 11:30:00,271.69,271.81,271.47,271.63,3902.0,268.4792,268.5978,268.2618,268.4199,3902.0
2025-01-10 11:35:00,271.59,271.7,271.41,271.47,4960.0,268.3804,268.4891,268.2025,268.2618,4960.0
2025-01-10 11:40:00,271.61,272.08,271.61,272.01,6322.0,268.4002,268.8646,268.4002,268.7955,6322.0
2025-01-10 11:45:00,271.88,271.94,271.4,271.55,3158.0,268.667,268.7263,268.1927,268.3409,3158.0
2025-01-10 11:50:00,271.55,271.82,271.46,271.65,3585.0,268.3409,268.6077,268.252,268.4397,3585.0
2025-01-10 11:55:00,271.67,271.78,271.62,271.78,2281.0,268.4595,268.5682,268.4101,268.5682,2281.0
2025-01-10 12:00:00,271.67,271.74,271.49,271.51,3321.0,268.4595,268.5286,268.2816,268.3014,3321.0
2025-01-10 12:05:00,271.48,271.6,271.32,271.55,3342.0,268.2717,268.3903,268.1136,268.3409,3342.0
2025-01-10 12:10:00,271.55,271.57,271.33,271.33,5057.0,268.3409,268.3607,268.1235,268.1235,5057.0
2025-01-10 12:15:00,271.42,271.62,271.19,271.55,7152.0,268.2124,268.4101,267.9851,268.3409,7152.0
2025-01-10 12:20:00,271.5,271.62,271.35,271.57,3969.0,268.2915,268.4101,268.1433,268.3607,3969.0
2025-01-10 12:25:00,271.57,271.64,271.09,271.41,12589.0,268.3607,268.4298,267.8863,268.2025,12589.0
2025-01-10 12:30:00,271.41,271.43,271.33,271.4,2428.0,268.2025,268.2223,268.1235,268.1927,2428.0
2025-01-10 12:35:00,271.42,271.47,271.1,271.16,18760.0,268.2124,268.2618,267.8962,267.9555,18760.0
2025-01-10 12:40:00,271.16,271.24,271.14,271.14,3002.0,267.9555,268.0346,267.9357,267.9357,3002.0
2025-01-10 12:45:00,271.16,271.44,271.16,271.19,4716.0,267.9555,268.2322,267.9555,267.9851,4716.0
2025-01-10 12:50:00,271.17,271.29,271.06,271.09,5942.0,267.9654,268.084,267.8567,267.8863,5942.0
2025-01-10 12:55:00,271.09,271.38,271.08,271.38,11427.0,267.8863,268.1729,267.8764,268.1729,11427.0
2025-01-10 13:00:00,271.28,271.28,270.96,270.97,8518.0,268.0741,268.0741,267.7579,267.7677,8518.0
2025-01-10 13:05:00,270.97,271.4,270.96,271.33,8640.0,267.7677,268.1927,267.7579,268.1235,8640.0
2025-01-10 13:10:00,271.43,271.49,271.06,271.06,4330.0,268.2223,268.2816,267.8567,267.8567,4330.0
2025-01-10 13:15:00,271.17,271.75,271.15,271.72,11646.0,267.9654,268.5385,267.9456,268.5089,11646.0
2025-01-10 13:20:00,271.7,271.95,271.7,271.92,6475.0,268.4891,268.7362,268.4891,268.7065,6475.0
2025-01-10 13:25:00,271.96,272.29,271.85,272.0,11341.0,268.746,269.0721,268.6373,268.7856,11341.0
2025-01-10 13:30:00,271.94,272.15,271.77,271.77,3574.0,268.7263,268.9338,268.5583,268.5583,3574.0
2025-01-10 13:35:00,271.74,272.09,271.6,272.06,9586.0,268.5286,268.8745,268.3903,268.8449,9586.0
2025-01-10 13:40:00,272.13,272.17,271.88,271.94,5127.0,268.914,268.9536,268.667,268.7263,5127.0
2025-01-10 13:45:00,271.94,272.05,271.84,272.0,5611.0,268.7263,268.835,268.6275,268.7856,5611.0
2025-01-10 13:50:00,272.0,272.15,271.9,271.91,8440.0,268.7856,268.9338,268.6868,268.6966,8440.0
2025-01-10 13:55:00,272.03,272.6,271.97,272.37,13289.0,268.8152,269.3785,268.7559,269.1512,13289.0
2025-01-10 14:00:00,272.33,272.52,272.22,272.36,27164.0,269.1117,269.2994,269.003,269.1413,27164.0
2025-01-10 14:05:00,272.35,272.4,271.92,271.92,7021.0,269.1314,269.1808,268.7065,268.7065,7021.0
2025-01-10 14:10:00,271.82,272.34,271.82,272.23,12050.0,268.6077,269.1216,268.6077,269.0129,12050.0
2025-01-10 14:15:00,272.22,272.49,272.06,272.42,10161.0,269.003,269.2698,268.8449,269.2006,10161.0
2025-01-10 14:20:00,272.34,272.6,272.32,272.53,8357.0,269.1216,269.3785,269.1018,269.3093,8357.0
2025-01-10 14:25:00,272.62,273.13,272.61,272.9,8549.0,269.3982,269.9022,269.3884,269.6749,8549.0
2025-01-10 14:30:00,272.84,272.84,272.46,272.46,4944.0,269.6156,269.6156,269.2401,269.2401,4944.0
2025-01-10 14:35:00,272.35,272.65,272.3,272.65,3880.0,269.1314,269.4279,269.082,269.4279,3880.0
2025-01-10 14:40:00,272.73,273.05,272.65,273.04,4361.0,269.5069,269.8232,269.4279,269.8133,4361.0
2025-01-10 14:45:00,272.97,273.06,272.39,272.52,7568.0,269.7441,269.833,269.171,269.2994,7568.0
2025-01-10 14:50:00,272.44,272.66,272.42,272.52,8355.0,269.2204,269.4378,269.2006,269.2994,8355.0
2025-01-10 14:55:00,272.45,272.61,272.38,272.44,7486.0,269.2303,269.3884,269.1611,269.2204,7486.0
2025-01-10 15:00:00,272.45,272.54,272.27,272.44,8636.0,269.2303,269.3192,269.0524,269.2204,8636.0
2025-01-10 15:05:00,272.4,272.44,272.13,272.22,3755.0,269.1808,269.2204,268.914,269.003,3755.0
2025-01-10 15:10:00,272.13,272.16,271.5,271.5,9383.0,268.914,268.9437,268.2915,268.2915,9383.0
2025-01-10 15:15:00,271.54,271.65,271.25,271.42,4416.0,268.331,268.4397,268.0444,268.2124,4416.0
2025-01-10 15:20:00,271.38,271.77,271.36,271.56,10831.0,268.1729,268.5583,268.1531,268.3508,10831.0
2025-01-10 15:25:00,271.6,271.65,271.45,271.57,5870.0,268.3903,268.4397,268.2421,268.3607,5870.0
2025-01-10 15:30:00,271.41,271.6,271.26,271.47,7803.0,268.2025,268.3903,268.0543,268.2618,7803.0
2025-01-10 15:35:00,271.52,271.9,271.46,271.56,15665.0,268.3112,268.6868,268.252,268.3508,15665.0
2025-01-10 15:40:00,271.5,271.54,271.1,271.1,14571.0,268.2915,268.331,267.8962,267.8962,14571.0
2025-01-10 15:45:00,271.14,271.16,270.77,270.89,11958.0,267.9357,267.9555,267.5701,267.6887,11958.0
2025-01-10 15:50:00,270.88,271.12,270.8,270.91,17597.0,267.6788,267.916,267.5998,267.7085,17597.0
2025-01-10 15:55:00,270.85,271.03,270.45,270.72,84835.0,267.6492,267.827,267.2539,267.5207,84835.0
2025-01-13 09:30:00,268.5,269.01,268.22,268.65,31043.0,265.3269,265.8309,265.0502,265.4752,31043.0
2025-01-13 09:35:00,268.46,269.57,268.46,269.26,12003.0,265.2874,266.3843,265.2874,266.078,12003.0
2025-01-13 09:40:00,269.02,269.65,269.0,269.5,11648.0,265.8408,266.4633,265.821,266.3151,11648.0
2025-01-13 09:45:00,269.56,270.24,269.51,270.24,6976.0,266.3744,267.0464,266.325,267.0464,6976.0
2025-01-13 09:50:00,270.24,270.9,270.24,270.77,11008.0,267.0464,267.6986,267.0464,267.5701,11008.0
2025-01-13 09:55:00,270.94,271.73,270.61,271.5,16839.0,267.7381,268.5188,267.412,268.2915,16839.0
2025-01-13 10:00:00,271.4,271.78,271.16,271.49,8586.0,268.1927,268.5682,267.9555,268.2816,8586.0
2025-01-13 10:05:00,271.59,272.89,271.48,272.52,13691.0,268.3804,269.6651,268.2717,269.2994,13691.0
2025-01-13 10:10:00,272.5,272.64,272.02,272.52,8929.0,269.2797,269.418,268.8053,269.2994,8929.0
2025-01-13 10:15:00,272.51,273.59,272.46,273.58,10778.0,269.2895,270.3568,269.2401,270.3469,10778.0
2025-01-13 10:20:00,273.4,273.64,272.97,273.64,12330.0,270.169,270.4062,269.7441,270.4062,12330.0
2025-01-13 10:25:00,273.75,273.75,272.88,273.2,5434.0,270.5149,270.5149,269.6552,269.9714,5434.0
2025-01-13 10:30:00,273.2,273.99,273.1,273.52,10103.0,269.9714,270.7521,269.8726,270.2876,10103.0
2025-01-13 10:35:00,273.45,273.93,273.41,273.66,9560.0,270.2184,270.6928,270.1789,270.426,9560.0
2025-01-13 10:40:00,273.62,274.29,273.37,274.28,24814.0,270.3864,271.0485,270.1394,271.0386,24814.0
2025-01-13 10:45:00,274.15,274.5,273.81,274.15,10105.0,270.9102,271.256,270.5742,270.9102,10105.0
2025-01-13 10:50:00,274.0,274.02,273.49,274.0,7501.0,270.7619,270.7817,270.258,270.7619,7501.0
2025-01-13 10:55:00,274.0,274.67,273.81,274.61,7526.0,270.7619,271.424,270.5742,271.3647,7526.0
2025-01-13 11:00:00,274.61,274.67,274.12,274.25,12797.0,271.3647,271.424,270.8805,271.009,12797.0
2025-01-13 11:05:00,274.4,274.86,274.36,274.76,7166.0,271.1572,271.6118,271.1177,271.513,7166.0
2025-01-13 11:10:00,274.79,274.97,274.21,274.22,11156.0,271.5426,271.7205,270.9695,270.9793,11156.0
2025-01-13 11:15:00,274.25,274.78,274.24,274.47,15156.0,271.009,271.5327,270.9991,271.2264,15156.0
2025-01-13 11:20:00,274.31,274.68,274.18,274.2,14065.0,271.0683,271.4339,270.9398,270.9596,14065.0
2025-01-13 11:25:00,274.24,274.37,273.98,274.08,4710.0,270.9991,271.1276,270.7422,270.841,4710.0
2025-01-13 11:30:00,273.9,274.04,273.38,273.71,6065.0,270.6631,270.8015,270.1493,270.4754,6065.0
2025-01-13 11:35:00,273.8,273.8,272.99,273.04,5670.0,270.5643,270.5643,269.7639,269.8133,5670.0
2025-01-13 11:40:00,273.03,273.5,273.03,273.31,7462.0,269.8034,270.2678,269.8034,270.0801,7462.0
2025-01-13 11:45:00,273.34,273.41,273.13,273.37,4410.0,270.1097,270.1789,269.9022,270.1394,4410.0
2025-01-13 11:50:00,273.46,273.6,273.35,273.41,5136.0,270.2283,270.3667,270.1196,270.1789,5136.0
2025-01-13 11:55:00,273.57,273.58,273.09,273.09,5016.0,270.337,270.3469,269.8627,269.8627,5016.0
2025-01-13 12:00:00,273.09,273.63,273.08,273.59,5388.0,269.8627,270.3963,269.8528,270.3568,5388.0
2025-01-13 12:05:00,273.65,274.06,273.59,273.96,4520.0,270.4161,270.8212,270.3568,270.7224,4520.0
2025-01-13 12:10:00,274.06,274.19,273.61,273.8,6174.0,270.8212,270.9497,270.3765,270.5643,6174.0
2025-01-13 12:15:00,273.84,273.99,273.6,273.69,4730.0,270.6038,270.7521,270.3667,270.4556,4730.0
2025-01-13 12:20:00,273.6,274.0,273.57,273.84,6815.0,270.3667,270.7619,270.337,270.6038,6815.0
2025-01-13 12:25:00,273.71,274.16,273.67,274.07,5838.0,270.4754,270.92,270.4358,270.8311,5838.0
2025-01-13 12:30:00,274.07,274.15,273.89,273.89,6961.0,270.8311,270.9102,270.6532,270.6532,6961.0
2025-01-13 12:35:00,273.88,274.1,273.83,274.05,4090.0,270.6434,270.8608,270.5939,270.8113,4090.0
2025-01-13 12:40:00,274.04,274.52,274.04,274.49,3201.0,270.8015,271.2758,270.8015,271.2461,3201.0
2025-01-13 12:45:00,274.41,274.55,273.86,274.12,12613.0,271.1671,271.3054,270.6236,270.8805,12613.0
2025-01-13 12:50:00,274.02,274.45,274.01,274.28,8379.0,270.7817,271.2066,270.7718,271.0386,8379.0
2025-01-13 12:55:00,274.34,274.75,274.1,274.75,10373.0,271.0979,271.5031,270.8608,271.5031,10373.0
2025-01-13 13:00:00,274.56,274.69,274.22,274.28,13725.0,271.3153,271.4438,270.9793,271.0386,13725.0
2025-01-13 13:05:00,274.28,274.71,274.28,274.7,3883.0,271.0386,271.4635,271.0386,271.4537,3883.0
2025-01-13 13:10:00,274.79,274.84,274.37,274.38,4495.0,271.5426,271.592,271.1276,271.1374,4495.0
2025-01-13 13:15:00,274.45,274.54,274.39,274.5,4526.0,271.2066,271.2956,271.1473,271.256,4526.0
2025-01-13 13:20:00,274.48,274.48,274.23,274.24,3418.0,271.2363,271.2363,270.9892,270.9991,3418.0
2025-01-13 13:25:00,274.66,274.83,274.66,274.83,3709.0,271.4141,271.5821,271.4141,271.5821,3709.0
2025-01-13 13:30:00,274.83,275.05,274.77,274.84,5247.0,271.5821,271.7995,271.5228,271.592,5247.0
2025-01-13 13:35:00,274.72,275.04,274.64,274.9,7266.0,271.4734,271.7896,271.3944,271.6513,7266.0
2025-01-13 13:40:00,274.97,275.05,274.88,274.93,6212.0,271.7205,271.7995,271.6315,271.6809,6212.0
2025-01-13 13:45:00,275.0,275.09,274.76,275.0,7667.0,271.7501,271.8391,271.513,271.7501,7667.0
2025-01-13 13:50:00,274.99,274.99,274.82,274.82,5402.0,271.7402,271.7402,271.5722,271.5722,5402.0
2025-01-13 13:55:00,274.78,274.95,274.58,274.95,5879.0,271.5327,271.7007,271.3351,271.7007,5879.0
2025-01-13 14:00:00,274.98,275.0,274.37,274.57,28245.0,271.7304,271.7501,271.1276,271.3252,28245.0
2025-01-13 14:05:00,274.55,274.7,274.53,274.62,3356.0,271.3054,271.4537,271.2857,271.3746,3356.0
2025-01-13 14:10:00,274.66,274.92,274.57,274.57,6013.0,271.4141,271.6711,271.3252,271.3252,6013.0
2025-01-13 14:15:00,274.57,274.59,274.35,274.54,14334.0,271.3252,271.345,271.1078,271.2956,14334.0
2025-01-13 14:20:00,274.54,274.7,274.54,274.69,3899.0,271.2956,271.4537,271.2956,271.4438,3899.0
2025-01-13 14:25:00,274.64,274.91,274.63,274.91,2452.0,271.3944,271.6612,271.3845,271.6612,2452.0
2025-01-13 14:30:00,274.9,274.94,274.44,274.62,6814.0,271.6513,271.6908,271.1967,271.3746,6814.0
2025-01-13 14:35:00,274.65,275.09,274.65,274.96,6948.0,271.4043,271.8391,271.4043,271.7106,6948.0
2025-01-13 14:40:00,274.99,275.08,274.92,274.92,4685.0,271.7402,271.8292,271.6711,271.6711,4685.0
2025-01-13 14:45:00,274.89,274.89,274.58,274.82,6665.0,271.6414,271.6414,271.3351,271.5722,6665.0
2025-01-13 14:50:00,274.78,275.2,274.78,275.1,6845.0,271.5327,271.9478,271.5327,271.8489,6845.0
2025-01-13 14:55:00,275.03,275.21,274.83,275.21,2958.0,271.7798,271.9576,271.5821,271.9576,2958.0
2025-01-13 15:00:00,275.1,275.1,274.59,274.95,5939.0,271.8489,271.8489,271.345,271.7007,5939.0
2025-01-13 15:05:00,274.91,275.17,274.9,274.98,4236.0,271.6612,271.9181,271.6513,271.7304,4236.0
2025-01-13 15:10:00,275.17,275.17,274.53,274.53,7718.0,271.9181,271.9181,271.2857,271.2857,7718.0
2025-01-13 15:15:00,274.6,274.71,274.36,274.67,6203.0,271.3548,271.4635,271.1177,271.424,6203.0
2025-01-13 15:20:00,274.64,274.73,274.21,274.22,7184.0,271.3944,271.4833,270.9695,270.9793,7184.0
2025-01-13 15:25:00,274.28,274.67,274.28,274.58,5857.0,271.0386,271.424,271.0386,271.3351,5857.0
2025-01-13 15:30:00,274.58,274.77,274.48,274.67,9484.0,271.3351,271.5228,271.2363,271.424,9484.0
2025-01-13 15:35:00,274.66,274.97,274.64,274.77,7736.0,271.4141,271.7205,271.3944,271.5228,7736.0
2025-01-13 15:40:00,274.77,274.87,274.43,274.43,12295.0,271.5228,271.6217,271.1869,271.1869,12295.0
2025-01-13 15:45:00,274.51,274.57,274.28,274.35,8174.0,271.2659,271.3252,271.0386,271.1078,8174.0
2025-01-13 15:50:00,274.4,274.58,274.21,274.36,16845.0,271.1572,271.3351,270.9695,271.1177,16845.0
2025-01-13 15:55:00,274.39,274.76,274.2,274.68,58137.0,271.1473,271.513,270.9596,271.4339,58137.0
2025-01-14 09:30:00,275.0,275.62,274.27,275.57,25785.0,271.7501,272.3628,271.0287,272.3134,25785.0
2025-01-14 09:35:00,274.93,275.44,274.92,275.43,7434.0,271.6809,272.1849,271.6711,272.175,7434.0
2025-01-14 09:40:00,275.57,276.03,275.48,275.96,7443.0,272.3134,272.7679,272.2244,272.6988,7443.0
2025-01-14 09:45:00,276.03,276.51,275.88,275.98,7767.0,272.7679,273.2423,272.6197,272.7185,7767.0
2025-01-14 09:50:00,276.08,276.19,275.83,276.03,11127.0,272.8174,272.9261,272.5703,272.7679,11127.0
2025-01-14 09:55:00,276.25,276.44,276.13,276.43,5707.0,272.9853,273.1731,272.8668,273.1632,5707.0
2025-01-14 10:00:00,276.54,276.84,276.51,276.67,8785.0,273.2719,273.5684,273.2423,273.4004,8785.0
2025-01-14 10:05:00,276.6,276.91,276.37,276.37,16922.0,273.3312,273.6375,273.1039,273.1039,16922.0
2025-01-14 10:10:00,276.5,276.58,275.66,276.06,8396.0,273.2324,273.3114,272.4023,272.7976,8396.0
2025-01-14 10:15:00,276.1,276.29,275.97,276.05,13938.0,272.8371,273.0249,272.7087,272.7877,13938.0
2025-01-14 10:20:00,276.04,276.43,275.77,276.32,8873.0,272.7778,273.1632,272.511,273.0545,8873.0
2025-01-14 10:25:00,276.32,276.52,276.15,276.47,5393.0,273.0545,273.2522,272.8865,273.2027,5393.0
2025-01-14 10:30:00,276.6,276.87,276.49,276.72,10193.0,273.3312,273.598,273.2225,273.4498,10193.0
2025-01-14 10:35:00,276.65,276.86,276.37,276.45,7661.0,273.3806,273.5881,273.1039,273.183,7661.0
2025-01-14 10:40:00,276.61,276.72,276.38,276.65,7392.0,273.3411,273.4498,273.1138,273.3806,7392.0
2025-01-14 10:45:00,276.65,276.65,276.13,276.44,8185.0,273.3806,273.3806,272.8668,273.1731,8185.0
2025-01-14 10:50:00,276.37,276.37,276.03,276.23,8179.0,273.1039,273.1039,272.7679,272.9656,8179.0
2025-01-14 10:55:00,276.22,276.22,276.02,276.11,6171.0,272.9557,272.9557,272.7581,272.847,6171.0
2025-01-14 11:00:00,276.12,276.12,275.56,275.56,14370.0,272.8569,272.8569,272.3035,272.3035,14370.0
2025-01-14 11:05:00,275.56,275.73,275.37,275.54,3086.0,272.3035,272.4715,272.1157,272.2837,3086.0
2025-01-14 11:10:00,275.54,275.54,275.1,275.19,10159.0,272.2837,272.2837,271.8489,271.9379,10159.0
2025-01-14 11:15:00,275.19,275.71,275.01,275.66,7903.0,271.9379,272.4517,271.76,272.4023,7903.0
2025-01-14 11:20:00,275.54,275.63,275.16,275.17,4744.0,272.2837,272.3727,271.9082,271.9181,4744.0
2025-01-14 11:25:00,275.17,275.65,275.02,275.24,9522.0,271.9181,272.3924,271.7699,271.9873,9522.0
2025-01-14 11:30:00,275.2,275.48,275.09,275.43,9955.0,271.9478,272.2244,271.8391,272.175,9955.0
2025-01-14 11:35:00,275.55,275.71,275.35,275.36,4500.0,272.2936,272.4517,272.096,272.1059,4500.0
2025-01-14 11:40:00,275.37,275.4,275.19,275.19,3980.0,272.1157,272.1454,271.9379,271.9379,3980.0
2025-01-14 11:45:00,275.19,275.4,275.08,275.33,11000.0,271.9379,272.1454,271.8292,272.0762,11000.0
2025-01-14 11:50:00,275.35,275.48,275.17,275.41,5477.0,272.096,272.2244,271.9181,272.1553,5477.0
2025-01-14 11:55:00,275.47,275.47,275.04,275.05,4400.0,272.2146,272.2146,271.7896,271.7995,4400.0
2025-01-14 12:00:00,274.94,275.21,274.75,274.96,6044.0,271.6908,271.9576,271.5031,271.7106,6044.0
2025-01-14 12:05:00,275.01,275.36,274.96,275.32,2049.0,271.76,272.1059,271.7106,272.0663,2049.0
2025-01-14 12:10:00,275.46,275.63,275.41,275.56,6159.0,272.2047,272.3727,272.1553,272.3035,6159.0
2025-01-14 12:15:00,275.59,275.77,275.58,275.58,3946.0,272.3331,272.511,272.3233,272.3233,3946.0
2025-01-14 12:20:00,275.6,275.66,275.5,275.59,2554.0,272.343,272.4023,272.2442,272.3331,2554.0
2025-01-14 12:25:00,275.66,275.83,275.66,275.77,5341.0,272.4023,272.5703,272.4023,272.511,5341.0
2025-01-14 12:30:00,275.71,275.71,275.48,275.59,5587.0,272.4517,272.4517,272.2244,272.3331,5587.0
2025-01-14 12:35:00,275.55,275.88,275.49,275.86,4911.0,272.2936,272.6197,272.2343,272.6,4911.0
2025-01-14 12:40:00,275.9,276.12,275.8,276.1,6496.0,272.6395,272.8569,272.5407,272.8371,6496.0
2025-01-14 12:45:00,276.08,276.13,275.92,275.99,4632.0,272.8174,272.8668,272.6592,272.7284,4632.0
2025-01-14 12:50:00,276.04,276.21,276.04,276.1,4393.0,272.7778,272.9458,272.7778,272.8371,4393.0
2025-01-14 12:55:00,276.1,276.23,276.02,276.23,3864.0,272.8371,272.9656,272.7581,272.9656,3864.0
2025-01-14 13:00:00,276.23,276.5,276.2,276.36,8407.0,272.9656,273.2324,272.9359,273.094,8407.0
2025-01-14 13:05:00,276.24,276.4,276.24,276.4,2463.0,272.9755,273.1336,272.9755,273.1336,2463.0
2025-01-14 13:10:00,276.4,276.4,276.24,276.27,3581.0,273.1336,273.1336,272.9755,273.0051,3581.0
2025-01-14 13:15:00,276.27,276.7,276.27,276.7,8667.0,273.0051,273.43,273.0051,273.43,8667.0
2025-01-14 13:20:00,276.69,276.74,276.55,276.67,9150.0,273.4201,273.4696,273.2818,273.4004,9150.0
2025-01-14 13:25:00,276.67,276.8,276.66,276.7,2756.0,273.4004,273.5288,273.3905,273.43,2756.0
2025-01-14 13:30:00,276.7,276.7,276.4,276.49,6002.0,273.43,273.43,273.1336,273.2225,6002.0
2025-01-14 13:35:00,276.61,276.72,276.56,276.69,5958.0,273.3411,273.4498,273.2917,273.4201,5958.0
2025-01-14 13:40:00,276.69,276.89,276.69,276.76,5189.0,273.4201,273.6178,273.4201,273.4893,5189.0
2025-01-14 13:45:00,276.74,276.84,276.63,276.73,4732.0,273.4696,273.5684,273.3609,273.4597,4732.0
2025-01-14 13:50:00,276.62,276.66,276.47,276.53,3648.0,273.351,273.3905,273.2027,273.262,3648.0
2025-01-14 13:55:00,276.57,276.57,276.36,276.56,4218.0,273.3016,273.3016,273.094,273.2917,4218.0
2025-01-14 14:00:00,276.37,276.39,276.15,276.15,5261.0,273.1039,273.1237,272.8865,272.8865,5261.0
2025-01-14 14:05:00,276.21,276.52,276.19,276.39,8840.0,272.9458,273.2522,272.9261,273.1237,8840.0
2025-01-14 14:10:00,276.4,276.41,276.24,276.35,4620.0,273.1336,273.1435,272.9755,273.0842,4620.0
2025-01-14 14:15:00,276.26,276.66,276.26,276.62,10612.0,272.9952,273.3905,272.9952,273.351,10612.0
2025-01-14 14:20:00,276.65,276.74,276.61,276.7,4004.0,273.3806,273.4696,273.3411,273.43,4004.0
2025-01-14 14:25:00,276.74,276.85,276.53,276.56,5707.0,273.4696,273.5783,273.262,273.2917,5707.0
2025-01-14 14:30:00,276.57,276.81,276.54,276.77,7465.0,273.3016,273.5387,273.2719,273.4992,7465.0
2025-01-14 14:35:00,276.73,276.81,276.69,276.69,2340.0,273.4597,273.5387,273.4201,273.4201,2340.0
2025-01-14 14:40:00,276.69,276.83,276.64,276.66,8357.0,273.4201,273.5585,273.3707,273.3905,8357.0
2025-01-14 14:45:00,276.68,276.69,276.47,276.61,3499.0,273.4103,273.4201,273.2027,273.3411,3499.0
2025-01-14 14:50:00,276.49,276.49,276.33,276.43,7945.0,273.2225,273.2225,273.0644,273.1632,7945.0
2025-01-14 14:55:00,276.43,276.43,275.86,276.01,7778.0,273.1632,273.1632,272.6,272.7482,7778.0
2025-01-14 15:00:00,276.01,276.06,275.66,275.66,8859.0,272.7482,272.7976,272.4023,272.4023,8859.0
2025-01-14 15:05:00,275.66,275.75,275.5,275.52,11126.0,272.4023,272.4913,272.2442,272.264,11126.0
2025-01-14 15:10:00,275.56,275.73,275.52,275.68,14350.0,272.3035,272.4715,272.264,272.4221,14350.0
2025-01-14 15:15:00,275.69,276.04,275.63,276.04,11337.0,272.432,272.7778,272.3727,272.7778,11337.0
2025-01-14 15:20:00,276.03,276.3,275.97,276.23,8974.0,272.7679,273.0348,272.7087,272.9656,8974.0
2025-01-14 15:25:00,276.2,276.2,275.95,276.19,17082.0,272.9359,272.9359,272.6889,272.9261,17082.0
2025-01-14 15:30:00,276.23,276.55,276.16,276.44,14635.0,272.9656,273.2818,272.8964,273.1731,14635.0
2025-01-14 15:35:00,276.56,276.82,276.53,276.66,14024.0,273.2917,273.5486,273.262,273.3905,14024.0
2025-01-14 15:40:00,276.67,276.78,276.43,276.77,7705.0,273.4004,273.5091,273.1632,273.4992,7705.0
2025-01-14 15:45:00,276.72,277.07,276.58,276.96,13284.0,273.4498,273.7957,273.3114,273.687,13284.0
2025-01-14 15:50:00,276.91,277.33,276.8,277.27,36839.0,273.6375,274.0526,273.5288,273.9933,36839.0
2025-01-14 15:55:00,277.29,277.96,277.24,277.64,102275.0,274.0131,274.6751,273.9636,274.3589,102275.0
2025-01-15 09:30:00,280.5,281.05,280.22,280.55,24890.0,277.1851,277.7286,276.9084,277.2345,24890.0
2025-01-15 09:35:00,280.51,281.08,280.51,280.77,3933.0,277.195,277.7583,277.195,277.4519,3933.0
2025-01-15 09:40:00,280.79,281.06,280.58,280.62,8926.0,277.4717,277.7385,277.2642,277.3037,8926.0
2025-01-15 09:45:00,280.65,280.88,280.36,280.65,7116.0,277.3333,277.5606,277.0468,277.3333,7116.0
2025-01-15 09:50:00,280.65,280.67,279.61,280.0,3550.0,277.3333,277.3531,276.3056,276.691,3550.0
2025-01-15 09:55:00,280.01,280.15,279.32,280.0,6239.0,276.7009,276.8393,276.0191,276.691,6239.0
2025-01-15 10:00:00,279.89,280.71,279.89,280.46,3270.0,276.5823,277.3926,276.5823,277.1456,3270.0
2025-01-15 10:05:00,280.49,280.71,280.26,280.38,11149.0,277.1752,277.3926,276.948,277.0665,11149.0
2025-01-15 10:10:00,280.48,280.64,280.12,280.29,4742.0,277.1654,277.3235,276.8096,276.9776,4742.0
2025-01-15 10:15:00,280.33,280.48,279.74,279.75,18505.0,277.0171,277.1654,276.4341,276.444,18505.0
2025-01-15 10:20:00,279.62,279.62,279.35,279.42,4154.0,276.3155,276.3155,276.0487,276.1179,4154.0
2025-01-15 10:25:00,279.41,279.5,279.14,279.47,3721.0,276.108,276.1969,275.8412,276.1673,3721.0
2025-01-15 10:30:00,279.62,279.75,278.58,278.86,4629.0,276.3155,276.444,275.2878,275.5645,4629.0
2025-01-15 10:35:00,278.71,278.71,278.0,278.0,2659.0,275.4163,275.4163,274.7147,274.7147,2659.0
2025-01-15 10:40:00,278.0,278.26,277.94,278.07,6084.0,274.7147,274.9716,274.6554,274.7838,6084.0
2025-01-15 10:45:00,278.08,278.09,277.79,277.79,3900.0,274.7937,274.8036,274.5071,274.5071,3900.0
2025-01-15 10:50:00,277.8,278.19,277.79,277.99,3530.0,274.517,274.9024,274.5071,274.7048,3530.0
2025-01-15 10:55:00,277.99,278.22,277.98,278.16,6779.0,274.7048,274.9321,274.6949,274.8728,6779.0
2025-01-15 11:00:00,278.18,278.18,277.34,277.65,6577.0,274.8925,274.8925,274.0625,274.3688,6577.0
2025-01-15 11:05:00,277.72,278.14,277.69,278.06,2589.0,274.438,274.853,274.4083,274.774,2589.0
2025-01-15 11:10:00,278.09,278.44,277.94,278.04,2299.0,274.8036,275.1495,274.6554,274.7542,2299.0
2025-01-15 11:15:00,278.03,278.32,277.92,278.23,3766.0,274.7443,275.0309,274.6356,274.9419,3766.0
2025-01-15 11:20:00,278.24,278.77,278.2,278.63,9359.0,274.9518,275.4756,274.9123,275.3372,9359.0
2025-01-15 11:25:00,278.74,278.79,278.43,278.43,1450.0,275.4459,275.4953,275.1396,275.1396,1450.0
2025-01-15 11:30:00,278.39,278.39,278.0,278.0,4205.0,275.1001,275.1001,274.7147,274.7147,4205.0
2025-01-15 11:35:00,278.03,278.13,277.83,277.96,800.0,274.7443,274.8431,274.5467,274.6751,800.0
2025-01-15 11:40:00,277.77,277.95,277.55,277.87,4866.0,274.4874,274.6653,274.27,274.5862,4866.0
2025-01-15 11:45:00,277.82,277.97,277.41,277.6,3590.0,274.5368,274.685,274.1316,274.3194,3590.0
2025-01-15 11:50:00,277.7,277.74,277.53,277.54,3441.0,274.4182,274.4577,274.2502,274.2601,3441.0
2025-01-15 11:55:00,277.62,277.98,277.59,277.97,5535.0,274.3392,274.6949,274.3095,274.685,5535.0
2025-01-15 12:00:00,277.89,278.09,277.89,278.04,3030.0,274.606,274.8036,274.606,274.7542,3030.0
2025-01-15 12:05:00,278.06,278.15,277.98,278.07,1820.0,274.774,274.8629,274.6949,274.7838,1820.0
2025-01-15 12:10:00,278.07,278.14,277.99,278.11,2258.0,274.7838,274.853,274.7048,274.8234,2258.0
2025-01-15 12:15:00,278.05,278.39,278.05,278.1,3475.0,274.7641,275.1001,274.7641,274.8135,3475.0
2025-01-15 12:20:00,277.99,278.16,277.81,277.97,1304.0,274.7048,274.8728,274.5269,274.685,1304.0
2025-01-15 12:25:00,278.0,278.23,277.91,278.23,2700.0,274.7147,274.9419,274.6257,274.9419,2700.0
2025-01-15 12:30:00,278.12,278.32,278.12,278.24,1654.0,274.8332,275.0309,274.8332,274.9518,1654.0
2025-01-15 12:35:00,278.25,278.25,278.16,278.17,2416.0,274.9617,274.9617,274.8728,274.8827,2416.0
2025-01-15 12:40:00,278.24,278.25,277.94,278.0,3844.0,274.9518,274.9617,274.6554,274.7147,3844.0
2025-01-15 12:45:00,278.03,278.03,277.91,277.91,1729.0,274.7443,274.7443,274.6257,274.6257,1729.0
2025-01-15 12:50:00,277.84,277.84,277.38,277.64,3745.0,274.5566,274.5566,274.102,274.3589,3745.0
2025-01-15 12:55:00,277.57,277.75,277.12,277.12,3845.0,274.2897,274.4676,273.8451,273.8451,3845.0
2025-01-15 13:00:00,277.26,277.81,277.26,277.69,2871.0,273.9834,274.5269,273.9834,274.4083,2871.0
2025-01-15 13:05:00,277.82,277.84,277.69,277.84,4351.0,274.5368,274.5566,274.4083,274.5566,4351.0
2025-01-15 13:10:00,277.85,277.85,277.71,277.75,1000.0,274.5664,274.5664,274.4281,274.4676,1000.0
2025-01-15 13:15:00,277.66,277.96,277.55,277.96,8352.0,274.3787,274.6751,274.27,274.6751,8352.0
2025-01-15 13:20:00,278.14,278.14,278.0,278.02,4140.0,274.853,274.853,274.7147,274.7344,4140.0
2025-01-15 13:25:00,278.06,278.1,277.94,277.96,2286.0,274.774,274.8135,274.6554,274.6751,2286.0
2025-01-15 13:30:00,278.05,278.26,277.94,278.0,7073.0,274.7641,274.9716,274.6554,274.7147,7073.0
2025-01-15 13:35:00,278.1,278.1,277.88,277.97,4564.0,274.8135,274.8135,274.5961,274.685,4564.0
2025-01-15 13:40:00,277.94,278.13,277.87,278.02,24192.0,274.6554,274.8431,274.5862,274.7344,24192.0
2025-01-15 13:45:00,278.07,278.58,278.07,278.3,6998.0,274.7838,275.2878,274.7838,275.0111,6998.0
2025-01-15 13:50:00,278.37,278.5,278.26,278.41,5749.0,275.0803,275.2088,274.9716,275.1198,5749.0
2025-01-15 13:55:00,278.31,278.42,278.21,278.41,2688.0,275.021,275.1297,274.9222,275.1198,2688.0
2025-01-15 14:00:00,278.41,278.53,278.33,278.52,6682.0,275.1198,275.2384,275.0408,275.2285,6682.0
2025-01-15 14:05:00,278.45,278.63,278.34,278.56,7694.0,275.1593,275.3372,275.0506,275.268,7694.0
2025-01-15 14:10:00,278.46,278.52,278.33,278.46,4298.0,275.1692,275.2285,275.0408,275.1692,4298.0
2025-01-15 14:15:00,278.45,278.51,278.35,278.4,2885.0,275.1593,275.2186,275.0605,275.1099,2885.0
2025-01-15 14:20:00,278.45,278.51,278.4,278.42,3452.0,275.1593,275.2186,275.1099,275.1297,3452.0
2025-01-15 14:25:00,278.42,278.85,278.42,278.75,8828.0,275.1297,275.5546,275.1297,275.4558,8828.0
2025-01-15 14:30:00,278.75,278.82,278.7,278.72,5807.0,275.4558,275.525,275.4064,275.4262,5807.0
2025-01-15 14:35:00,278.73,278.91,278.72,278.83,8826.0,275.436,275.6139,275.4262,275.5349,8826.0
2025-01-15 14:40:00,278.8,278.81,278.65,278.65,7667.0,275.5052,275.5151,275.357,275.357,7667.0
2025-01-15 14:45:00,278.69,278.7,278.6,278.6,1181.0,275.3965,275.4064,275.3076,275.3076,1181.0
2025-01-15 14:50:00,278.61,278.61,278.43,278.49,1869.0,275.3175,275.3175,275.1396,275.1989,1869.0
2025-01-15 14:55:00,278.43,278.52,278.3,278.45,2669.0,275.1396,275.2285,275.0111,275.1593,2669.0
2025-01-15 15:00:00,278.38,278.55,278.38,278.5,7639.0,275.0902,275.2582,275.0902,275.2088,7639.0
2025-01-15 15:05:00,278.5,278.6,278.49,278.5,6471.0,275.2088,275.3076,275.1989,275.2088,6471.0
2025-01-15 15:10:00,278.5,278.59,278.25,278.26,10111.0,275.2088,275.2977,274.9617,274.9716,10111.0
2025-01-15 15:15:00,278.25,278.34,278.09,278.11,2200.0,274.9617,275.0506,274.8036,274.8234,2200.0
2025-01-15 15:20:00,278.11,278.31,278.09,278.31,8026.0,274.8234,275.021,274.8036,275.021,8026.0
2025-01-15 15:25:00,278.25,278.25,277.69,277.75,11421.0,274.9617,274.9617,274.4083,274.4676,11421.0
2025-01-15 15:30:00,277.65,277.65,277.43,277.43,17552.0,274.3688,274.3688,274.1514,274.1514,17552.0
2025-01-15 15:35:00,277.53,277.59,277.41,277.46,6508.0,274.2502,274.3095,274.1316,274.181,6508.0
2025-01-15 15:40:00,277.44,277.86,277.31,277.64,15086.0,274.1613,274.5763,274.0328,274.3589,15086.0
2025-01-15 15:45:00,277.63,277.67,277.31,277.43,18120.0,274.349,274.3886,274.0328,274.1514,18120.0
2025-01-15 15:50:00,277.43,277.43,276.32,276.42,52993.0,274.1514,274.1514,273.0545,273.1533,52993.0
2025-01-15 15:55:00,276.38,276.88,276.28,276.55,159682.0,273.1138,273.6079,273.015,273.2818,159682.0
2025-01-16 09:30:00,276.6,277.0,273.72,276.16,28988.0,273.3312,273.7265,270.4852,272.8964,28988.0
2025-01-16 09:35:00,276.44,276.67,275.43,275.7,9161.0,273.1731,273.4004,272.175,272.4418,9161.0
2025-01-16 09:40:00,275.77,276.31,275.56,275.94,2061.0,272.511,273.0446,272.3035,272.679,2061.0
2025-01-16 09:45:00,275.94,276.34,275.7,275.7,2630.0,272.679,273.0743,272.4418,272.4418,2630.0
2025-01-16 09:50:00,275.93,275.93,275.03,275.12,8387.0,272.6691,272.6691,271.7798,271.8687,8387.0
2025-01-16 09:55:00,275.14,275.21,274.39,274.54,3423.0,271.8885,271.9576,271.1473,271.2956,3423.0
2025-01-16 10:00:00,274.42,275.29,274.42,275.25,5882.0,271.177,272.0367,271.177,271.9972,5882.0
2025-01-16 10:05:00,275.36,275.89,275.35,275.87,5924.0,272.1059,272.6296,272.096,272.6098,5924.0
2025-01-16 10:10:00,275.86,275.88,275.35,275.44,5944.0,272.6,272.6197,272.096,272.1849,5944.0
2025-01-16 10:15:00,275.43,275.45,275.16,275.35,10617.0,272.175,272.1948,271.9082,272.096,10617.0
2025-01-16 10:20:00,275.44,275.8,275.35,275.8,4679.0,272.1849,272.5407,272.096,272.5407,4679.0
2025-01-16 10:25:00,275.84,275.84,275.62,275.7,2101.0,272.5802,272.5802,272.3628,272.4418,2101.0
2025-01-16 10:30:00,275.75,276.11,275.68,275.88,4618.0,272.4913,272.847,272.4221,272.6197,4618.0
2025-01-16 10:35:00,275.98,276.11,275.62,276.11,2825.0,272.7185,272.847,272.3628,272.847,2825.0
2025-01-16 10:40:00,276.09,276.5,275.76,276.5,3990.0,272.8272,273.2324,272.5011,273.2324,3990.0
2025-01-16 10:45:00,276.5,276.69,276.34,276.64,4529.0,273.2324,273.4201,273.0743,273.3707,4529.0
2025-01-16 10:50:00,276.69,276.7,276.39,276.7,2729.0,273.4201,273.43,273.1237,273.43,2729.0
2025-01-16 10:55:00,276.86,277.0,276.7,276.85,4430.0,273.5881,273.7265,273.43,273.5783,4430.0
2025-01-16 11:00:00,276.88,277.06,276.62,276.66,20629.0,273.6079,273.7858,273.351,273.3905,20629.0
2025-01-16 11:05:00,276.51,277.14,276.51,276.93,6041.0,273.2423,273.8648,273.2423,273.6573,6041.0
2025-01-16 11:10:00,276.94,276.97,276.64,276.76,1293.0,273.6672,273.6968,273.3707,273.4893,1293.0
2025-01-16 11:15:00,276.58,276.8,276.26,276.26,3276.0,273.3114,273.5288,272.9952,272.9952,3276.0
2025-01-16 11:20:00,276.59,276.59,276.22,276.47,2188.0,273.3213,273.3213,272.9557,273.2027,2188.0
2025-01-16 11:25:00,276.55,277.0,276.55,276.81,4503.0,273.2818,273.7265,273.2818,273.5387,4503.0
2025-01-16 11:30:00,276.87,276.93,276.66,276.68,1530.0,273.598,273.6573,273.3905,273.4103,1530.0
2025-01-16 11:35:00,276.61,276.75,276.54,276.69,3213.0,273.3411,273.4794,273.2719,273.4201,3213.0
2025-01-16 11:40:00,276.69,276.84,276.48,276.7,10047.0,273.4201,273.5684,273.2126,273.43,10047.0
2025-01-16 11:45:00,276.63,277.0,276.62,276.99,1847.0,273.3609,273.7265,273.351,273.7166,1847.0
2025-01-16 11:50:00,277.04,277.29,277.0,277.28,6398.0,273.766,274.0131,273.7265,274.0032,6398.0
2025-01-16 11:55:00,277.13,277.66,277.06,277.56,35395.0,273.8549,274.3787,273.7858,274.2799,35395.0
2025-01-16 12:00:00,277.51,277.96,277.01,277.01,26164.0,274.2305,274.6751,273.7364,273.7364,26164.0
2025-01-16 12:05:00,277.01,277.24,276.84,277.01,12915.0,273.7364,273.9636,273.5684,273.7364,12915.0
2025-01-16 12:10:00,277.06,277.1,276.64,276.67,8009.0,273.7858,273.8253,273.3707,273.4004,8009.0
2025-01-16 12:15:00,276.66,276.67,276.33,276.64,8293.0,273.3905,273.4004,273.0644,273.3707,8293.0
2025-01-16 12:20:00,276.67,276.84,276.31,276.65,42130.0,273.4004,273.5684,273.0446,273.3806,42130.0
2025-01-16 12:25:00,276.73,277.0,276.7,276.88,51380.0,273.4597,273.7265,273.43,273.6079,51380.0
2025-01-16 12:30:00,276.88,276.89,276.29,276.43,3497.0,273.6079,273.6178,273.0249,273.1632,3497.0
2025-01-16 12:35:00,276.43,276.43,275.98,276.05,4671.0,273.1632,273.1632,272.7185,272.7877,4671.0
2025-01-16 12:40:00,276.05,276.05,275.8,276.03,4425.0,272.7877,272.7877,272.5407,272.7679,4425.0
2025-01-16 12:45:00,276.07,276.12,276.0,276.12,3002.0,272.8075,272.8569,272.7383,272.8569,3002.0
2025-01-16 12:50:00,276.12,276.13,275.98,276.0,1676.0,272.8569,272.8668,272.7185,272.7383,1676.0
2025-01-16 12:55:00,276.0,276.24,275.99,276.24,12233.0,272.7383,272.9755,272.7284,272.9755,12233.0
2025-01-16 13:00:00,276.19,276.76,276.07,276.76,3885.0,272.9261,273.4893,272.8075,273.4893,3885.0
2025-01-16 13:05:00,276.76,276.92,276.6,276.76,29324.0,273.4893,273.6474,273.3312,273.4893,29324.0
2025-01-16 13:10:00,276.79,276.91,276.5,276.54,6807.0,273.519,273.6375,273.2324,273.2719,6807.0
2025-01-16 13:15:00,276.5,276.7,276.4,276.4,5794.0,273.2324,273.43,273.1336,273.1336,5794.0
2025-01-16 13:20:00,276.53,276.59,276.36,276.59,3389.0,273.262,273.3213,273.094,273.3213,3389.0
2025-01-16 13:25:00,276.7,276.71,276.48,276.56,1731.0,273.43,273.4399,273.2126,273.2917,1731.0
2025-01-16 13:30:00,276.53,276.58,276.26,276.3,4508.0,273.262,273.3114,272.9952,273.0348,4508.0
2025-01-16 13:35:00,276.34,276.4,276.33,276.4,1175.0,273.0743,273.1336,273.0644,273.1336,1175.0
2025-01-16 13:40:00,276.34,276.4,276.23,276.31,3686.0,273.0743,273.1336,272.9656,273.0446,3686.0
2025-01-16 13:45:00,276.31,276.32,276.1,276.22,4612.0,273.0446,273.0545,272.8371,272.9557,4612.0
2025-01-16 13:50:00,276.22,276.49,276.19,276.49,5270.0,272.9557,273.2225,272.9261,273.2225,5270.0
2025-01-16 13:55:00,276.57,276.57,276.12,276.22,3606.0,273.3016,273.3016,272.8569,272.9557,3606.0
2025-01-16 14:00:00,276.24,276.91,276.24,276.91,12216.0,272.9755,273.6375,272.9755,273.6375,12216.0
2025-01-16 14:05:00,276.91,276.91,276.55,276.66,3817.0,273.6375,273.6375,273.2818,273.3905,3817.0
2025-01-16 14:10:00,276.55,276.58,276.34,276.41,3590.0,273.2818,273.3114,273.0743,273.1435,3590.0
2025-01-16 14:15:00,276.48,276.74,276.39,276.62,7513.0,273.2126,273.4696,273.1237,273.351,7513.0
2025-01-16 14:20:00,276.62,276.74,276.21,276.29,7870.0,273.351,273.4696,272.9458,273.0249,7870.0
2025-01-16 14:25:00,276.3,276.39,276.04,276.29,18087.0,273.0348,273.1237,272.7778,273.0249,18087.0
2025-01-16 14:30:00,276.29,276.47,276.26,276.31,4806.0,273.0249,273.2027,272.9952,273.0446,4806.0
2025-01-16 14:35:00,276.47,276.47,276.26,276.37,5345.0,273.2027,273.2027,272.9952,273.1039,5345.0
2025-01-16 14:40:00,276.44,276.67,276.27,276.65,8567.0,273.1731,273.4004,273.0051,273.3806,8567.0
2025-01-16 14:45:00,276.57,276.65,276.44,276.65,3040.0,273.3016,273.3806,273.1731,273.3806,3040.0
2025-01-16 14:50:00,276.65,276.65,276.39,276.54,11885.0,273.3806,273.3806,273.1237,273.2719,11885.0
2025-01-16 14:55:00,276.6,276.94,276.53,276.67,6065.0,273.3312,273.6672,273.262,273.4004,6065.0
2025-01-16 15:00:00,276.66,276.78,276.55,276.68,4624.0,273.3905,273.5091,273.2818,273.4103,4624.0
2025-01-16 15:05:00,276.68,276.88,276.6,276.6,5494.0,273.4103,273.6079,273.3312,273.3312,5494.0
2025-01-16 15:10:00,276.6,276.75,276.48,276.49,9733.0,273.3312,273.4794,273.2126,273.2225,9733.0
2025-01-16 15:15:00,276.52,276.62,276.26,276.54,14235.0,273.2522,273.351,272.9952,273.2719,14235.0
2025-01-16 15:20:00,276.55,276.77,276.48,276.7,6118.0,273.2818,273.4992,273.2126,273.43,6118.0
2025-01-16 15:25:00,276.69,276.75,276.57,276.68,5313.0,273.4201,273.4794,273.3016,273.4103,5313.0
2025-01-16 15:30:00,276.68,277.0,276.68,276.88,12836.0,273.4103,273.7265,273.4103,273.6079,12836.0
2025-01-16 15:35:00,276.87,277.23,276.87,277.17,17251.0,273.598,273.9538,273.598,273.8945,17251.0
2025-01-16 15:40:00,277.22,277.43,277.18,277.21,16339.0,273.9439,274.1514,273.9044,273.934,16339.0
2025-01-16 15:45:00,277.19,277.51,277.0,277.51,17546.0,273.9142,274.2305,273.7265,274.2305,17546.0
2025-01-16 15:50:00,277.47,277.77,277.35,277.59,21391.0,274.1909,274.4874,274.0723,274.3095,21391.0
2025-01-16 15:55:00,277.63,277.63,277.06,277.34,85629.0,274.349,274.349,273.7858,274.0625,85629.0
2025-01-17 09:30:00,276.85,277.46,275.1,276.18,171981.0,273.5783,274.181,271.8489,272.9162,171981.0
2025-01-17 09:35:00,276.1,276.32,274.86,275.27,8685.0,272.8371,273.0545,271.6118,272.0169,8685.0
2025-01-17 09:40:00,275.34,275.77,275.28,275.3,11839.0,272.0861,272.511,272.0268,272.0466,11839.0
2025-01-17 09:45:00,275.57,276.53,275.26,276.53,9919.0,272.3134,273.262,272.007,273.262,9919.0
2025-01-17 09:50:00,276.57,277.11,275.72,275.72,7819.0,273.3016,273.8352,272.4616,272.4616,7819.0
2025-01-17 09:55:00,275.65,276.04,275.5,275.72,4249.0,272.3924,272.7778,272.2442,272.4616,4249.0
2025-01-17 10:00:00,275.87,275.91,275.53,275.74,7019.0,272.6098,272.6494,272.2739,272.4814,7019.0
2025-01-17 10:05:00,275.85,275.93,275.24,275.3,7522.0,272.5901,272.6691,271.9873,272.0466,7522.0
2025-01-17 10:10:00,275.22,275.96,275.22,275.66,6380.0,271.9675,272.6988,271.9675,272.4023,6380.0
2025-01-17 10:15:00,275.69,275.89,275.63,275.73,5173.0,272.432,272.6296,272.3727,272.4715,5173.0
2025-01-17 10:20:00,275.81,276.57,275.7,276.25,35215.0,272.5505,273.3016,272.4418,272.9853,35215.0
2025-01-17 10:25:00,276.22,276.85,276.22,276.63,11171.0,272.9557,273.5783,272.9557,273.3609,11171.0
2025-01-17 10:30:00,276.55,276.71,276.48,276.68,4900.0,273.2818,273.4399,273.2126,273.4103,4900.0
2025-01-17 10:35:00,276.8,276.8,276.33,276.41,7723.0,273.5288,273.5288,273.0644,273.1435,7723.0
2025-01-17 10:40:00,276.41,276.64,276.4,276.51,4063.0,273.1435,273.3707,273.1336,273.2423,4063.0
2025-01-17 10:45:00,276.51,276.86,276.48,276.86,5945.0,273.2423,273.5881,273.2126,273.5881,5945.0
2025-01-17 10:50:00,276.75,277.01,276.54,277.0,5847.0,273.4794,273.7364,273.2719,273.7265,5847.0
2025-01-17 10:55:00,277.0,277.0,276.38,276.38,3561.0,273.7265,273.7265,273.1138,273.1138,3561.0
2025-01-17 11:00:00,276.44,276.62,276.35,276.51,5635.0,273.1731,273.351,273.0842,273.2423,5635.0
2025-01-17 11:05:00,276.51,276.67,276.35,276.65,7761.0,273.2423,273.4004,273.0842,273.3806,7761.0
2025-01-17 11:10:00,276.59,276.65,276.21,276.37,6240.0,273.3213,273.3806,272.9458,273.1039,6240.0
2025-01-17 11:15:00,276.37,276.77,276.36,276.58,3497.0,273.1039,273.4992,273.094,273.3114,3497.0
2025-01-17 11:20:00,276.54,276.74,276.15,276.25,2820.0,273.2719,273.4696,272.8865,272.9853,2820.0
2025-01-17 11:25:00,276.25,276.33,275.7,275.87,3456.0,272.9853,273.0644,272.4418,272.6098,3456.0
2025-01-17 11:30:00,275.78,276.25,275.78,276.24,9688.0,272.5209,272.9853,272.5209,272.9755,9688.0
2025-01-17 11:35:00,276.25,276.26,275.96,276.11,2664.0,272.9853,272.9952,272.6988,272.847,2664.0
2025-01-17 11:40:00,276.11,276.34,276.1,276.28,7491.0,272.847,273.0743,272.8371,273.015,7491.0
2025-01-17 11:45:00,276.34,276.57,276.34,276.57,2895.0,273.0743,273.3016,273.0743,273.3016,2895.0
2025-01-17 11:50:00,276.57,276.82,276.57,276.69,2543.0,273.3016,273.5486,273.3016,273.4201,2543.0
2025-01-17 11:55:00,276.64,276.82,276.5,276.81,4275.0,273.3707,273.5486,273.2324,273.5387,4275.0
2025-01-17 12:00:00,276.86,276.87,276.54,276.63,5066.0,273.5881,273.598,273.2719,273.3609,5066.0
2025-01-17 12:05:00,276.69,276.7,276.34,276.46,4788.0,273.4201,273.43,273.0743,273.1929,4788.0
2025-01-17 12:10:00,276.46,276.79,276.39,276.69,6810.0,273.1929,273.519,273.1237,273.4201,6810.0
2025-01-17 12:15:00,276.69,276.77,276.28,276.33,8357.0,273.4201,273.4992,273.015,273.0644,8357.0
2025-01-17 12:20:00,276.43,276.54,276.11,276.11,4054.0,273.1632,273.2719,272.847,272.847,4054.0
2025-01-17 12:25:00,276.17,276.3,276.04,276.29,4106.0,272.9063,273.0348,272.7778,273.0249,4106.0
2025-01-17 12:30:00,276.32,276.46,276.23,276.34,3834.0,273.0545,273.1929,272.9656,273.0743,3834.0
2025-01-17 12:35:00,276.3,276.35,276.17,276.25,3645.0,273.0348,273.0842,272.9063,272.9853,3645.0
2025-01-17 12:40:00,276.2,276.22,275.91,275.92,3820.0,272.9359,272.9557,272.6494,272.6592,3820.0
2025-01-17 12:45:00,275.96,276.05,275.95,276.01,4622.0,272.6988,272.7877,272.6889,272.7482,4622.0
2025-01-17 12:50:00,275.9,276.14,275.89,276.1,2545.0,272.6395,272.8766,272.6296,272.8371,2545.0
2025-01-17 12:55:00,276.0,276.12,275.85,275.88,2732.0,272.7383,272.8569,272.5901,272.6197,2732.0
2025-01-17 13:00:00,275.92,275.92,275.54,275.54,4759.0,272.6592,272.6592,272.2837,272.2837,4759.0
2025-01-17 13:05:00,275.55,275.89,275.55,275.89,3826.0,272.2936,272.6296,272.2936,272.6296,3826.0
2025-01-17 13:10:00,275.78,275.81,275.61,275.61,900.0,272.5209,272.5505,272.3529,272.3529,900.0
2025-01-17 13:15:00,275.76,275.76,275.37,275.5,3545.0,272.5011,272.5011,272.1157,272.2442,3545.0
2025-01-17 13:20:00,275.5,275.83,275.5,275.71,7870.0,272.2442,272.5703,272.2442,272.4517,7870.0
2025-01-17 13:25:00,275.7,275.73,275.6,275.69,800.0,272.4418,272.4715,272.343,272.432,800.0
2025-01-17 13:30:00,275.64,275.88,275.58,275.79,5209.0,272.3826,272.6197,272.3233,272.5308,5209.0
2025-01-17 13:35:00,275.67,276.0,275.63,275.98,5582.0,272.4122,272.7383,272.3727,272.7185,5582.0
2025-01-17 13:40:00,276.03,276.1,275.8,275.8,2020.0,272.7679,272.8371,272.5407,272.5407,2020.0
2025-01-17 13:45:00,275.99,276.24,275.88,276.03,4185.0,272.7284,272.9755,272.6197,272.7679,4185.0
2025-01-17 13:50:00,275.98,276.1,275.86,276.01,5056.0,272.7185,272.8371,272.6,272.7482,5056.0
2025-01-17 13:55:00,276.04,276.13,275.98,276.11,1629.0,272.7778,272.8668,272.7185,272.847,1629.0
2025-01-17 14:00:00,276.05,276.36,276.02,276.32,11674.0,272.7877,273.094,272.7581,273.0545,11674.0
2025-01-17 14:05:00,276.26,276.32,276.07,276.07,4180.0,272.9952,273.0545,272.8075,272.8075,4180.0
2025-01-17 14:10:00,276.05,276.1,275.93,275.95,5329.0,272.7877,272.8371,272.6691,272.6889,5329.0
2025-01-17 14:15:00,275.93,276.01,275.91,275.91,1587.0,272.6691,272.7482,272.6494,272.6494,1587.0
2025-01-17 14:20:00,275.97,276.33,275.96,276.22,4035.0,272.7087,273.0644,272.6988,272.9557,4035.0
2025-01-17 14:25:00,276.12,276.25,275.71,275.89,14375.0,272.8569,272.9853,272.4517,272.6296,14375.0
2025-01-17 14:30:00,275.89,275.91,275.66,275.88,23891.0,272.6296,272.6494,272.4023,272.6197,23891.0
2025-01-17 14:35:00,275.88,276.05,275.61,275.76,9207.0,272.6197,272.7877,272.3529,272.5011,9207.0
2025-01-17 14:40:00,275.76,275.77,275.62,275.74,1800.0,272.5011,272.511,272.3628,272.4814,1800.0
2025-01-17 14:45:00,275.74,275.86,275.61,275.67,3176.0,272.4814,272.6,272.3529,272.4122,3176.0
2025-01-17 14:50:00,275.68,275.82,275.67,275.78,3895.0,272.4221,272.5604,272.4122,272.5209,3895.0
2025-01-17 14:55:00,275.84,275.85,275.67,275.74,3869.0,272.5802,272.5901,272.4122,272.4814,3869.0
2025-01-17 15:00:00,275.65,275.68,275.4,275.48,4785.0,272.3924,272.4221,272.1454,272.2244,4785.0
2025-01-17 15:05:00,275.53,275.67,275.48,275.66,5405.0,272.2739,272.4122,272.2244,272.4023,5405.0
2025-01-17 15:10:00,275.61,275.67,275.5,275.66,4427.0,272.3529,272.4122,272.2442,272.4023,4427.0
2025-01-17 15:15:00,275.65,275.66,275.45,275.49,4745.0,272.3924,272.4023,272.1948,272.2343,4745.0
2025-01-17 15:20:00,275.48,275.54,275.36,275.4,8669.0,272.2244,272.2837,272.1059,272.1454,8669.0
2025-01-17 15:25:00,275.43,275.45,274.92,274.99,22840.0,272.175,272.1948,271.6711,271.7402,22840.0
2025-01-17 15:30:00,275.01,275.28,274.99,275.13,14173.0,271.76,272.0268,271.7402,271.8786,14173.0
2025-01-17 15:35:00,275.13,275.23,275.07,275.14,13455.0,271.8786,271.9774,271.8193,271.8885,13455.0
2025-01-17 15:40:00,275.1,275.1,274.72,274.84,25953.0,271.8489,271.8489,271.4734,271.592,25953.0
2025-01-17 15:45:00,274.82,275.33,274.78,275.12,27857.0,271.5722,272.0762,271.5327,271.8687,27857.0
2025-01-17 15:50:00,275.1,275.16,274.78,275.09,29496.0,271.8489,271.9082,271.5327,271.8391,29496.0
2025-01-17 15:55:00,275.04,275.33,274.7,275.0,113748.0,271.7896,272.0762,271.4537,271.7501,113748.0
2025-01-21 09:30:00,275.49,276.46,275.49,276.13,17261.0,272.2343,273.1929,272.2343,272.8668,17261.0
2025-01-21 09:35:00,275.98,277.05,275.98,276.86,10949.0,272.7185,273.7759,272.7185,273.5881,10949.0
2025-01-21 09:40:00,277.13,277.74,276.87,277.74,6494.0,273.8549,274.4577,273.598,274.4577,6494.0
2025-01-21 09:45:00,277.56,278.16,277.53,277.72,13624.0,274.2799,274.8728,274.2502,274.438,13624.0
2025-01-21 09:50:00,277.48,277.82,276.79,277.82,19219.0,274.2008,274.5368,273.519,274.5368,19219.0
2025-01-21 09:55:00,277.93,278.3,277.43,277.81,6491.0,274.6455,275.0111,274.1514,274.5269,6491.0
2025-01-21 10:00:00,278.06,278.06,276.96,276.96,5040.0,274.774,274.774,273.687,273.687,5040.0
2025-01-21 10:05:00,277.0,277.13,276.46,276.94,6247.0,273.7265,273.8549,273.1929,273.6672,6247.0
2025-01-21 10:10:00,276.96,276.96,276.34,276.9,3890.0,273.687,273.687,273.0743,273.6277,3890.0
2025-01-21 10:15:00,276.96,277.27,276.34,276.35,7151.0,273.687,273.9933,273.0743,273.0842,7151.0
2025-01-21 10:20:00,276.5,276.51,276.21,276.26,3632.0,273.2324,273.2423,272.9458,272.9952,3632.0
2025-01-21 10:25:00,276.46,276.47,275.28,275.36,10062.0,273.1929,273.2027,272.0268,272.1059,10062.0
2025-01-21 10:30:00,275.44,275.63,274.81,274.93,6672.0,272.1849,272.3727,271.5624,271.6809,6672.0
2025-01-21 10:35:00,275.17,275.54,274.91,275.54,11707.0,271.9181,272.2837,271.6612,272.2837,11707.0
2025-01-21 10:40:00,275.52,275.54,273.59,273.59,31791.0,272.264,272.2837,270.3568,270.3568,31791.0
2025-01-21 10:45:00,273.74,273.92,273.0,273.62,17884.0,270.505,270.6829,269.7738,270.3864,17884.0
2025-01-21 10:50:00,273.63,273.87,272.86,273.86,25017.0,270.3963,270.6335,269.6354,270.6236,25017.0
2025-01-21 10:55:00,273.49,273.99,273.35,273.97,5537.0,270.258,270.7521,270.1196,270.7323,5537.0
2025-01-21 11:00:00,273.91,274.18,273.65,274.01,6039.0,270.673,270.9398,270.4161,270.7718,6039.0
2025-01-21 11:05:00,274.21,274.65,274.21,274.29,6534.0,270.9695,271.4043,270.9695,271.0485,6534.0
2025-01-21 11:10:00,274.57,274.63,273.75,274.2,11836.0,271.3252,271.3845,270.5149,270.9596,11836.0
2025-01-21 11:15:00,274.03,274.23,273.89,274.09,9051.0,270.7916,270.9892,270.6532,270.8509,9051.0
2025-01-21 11:20:00,274.22,274.47,273.93,274.46,15991.0,270.9793,271.2264,270.6928,271.2165,15991.0
2025-01-21 11:25:00,274.48,274.49,273.81,273.98,6810.0,271.2363,271.2461,270.5742,270.7422,6810.0
2025-01-21 11:30:00,273.83,274.88,273.83,274.66,7396.0,270.5939,271.6315,270.5939,271.4141,7396.0
2025-01-21 11:35:00,274.6,275.1,274.55,274.74,11387.0,271.3548,271.8489,271.3054,271.4932,11387.0
2025-01-21 11:40:00,274.88,274.88,274.41,274.54,6672.0,271.6315,271.6315,271.1671,271.2956,6672.0
2025-01-21 11:45:00,274.53,274.53,273.75,273.95,6588.0,271.2857,271.2857,270.5149,270.7125,6588.0
2025-01-21 11:50:00,273.93,274.14,273.35,273.95,7269.0,270.6928,270.9003,270.1196,270.7125,7269.0
2025-01-21 11:55:00,273.81,273.93,273.37,273.51,5512.0,270.5742,270.6928,270.1394,270.2777,5512.0
2025-01-21 12:00:00,273.51,273.77,273.37,273.75,5981.0,270.2777,270.5347,270.1394,270.5149,5981.0
2025-01-21 12:05:00,273.71,274.15,273.65,274.15,5412.0,270.4754,270.9102,270.4161,270.9102,5412.0
2025-01-21 12:10:00,274.15,274.38,274.0,274.33,1801.0,270.9102,271.1374,270.7619,271.088,1801.0
2025-01-21 12:15:00,274.2,274.76,274.2,274.59,7015.0,270.9596,271.513,270.9596,271.345,7015.0
2025-01-21 12:20:00,274.61,274.75,274.47,274.75,568.0,271.3647,271.5031,271.2264,271.5031,568.0
2025-01-21 12:25:00,274.65,274.98,274.13,274.98,11182.0,271.4043,271.7304,270.8904,271.7304,11182.0
2025-01-21 12:30:00,275.09,275.09,274.66,274.76,3213.0,271.8391,271.8391,271.4141,271.513,3213.0
2025-01-21 12:35:00,274.91,275.1,274.55,274.57,16990.0,271.6612,271.8489,271.3054,271.3252,16990.0
2025-01-21 12:40:00,274.73,275.06,274.64,274.68,4655.0,271.4833,271.8094,271.3944,271.4339,4655.0
2025-01-21 12:45:00,274.88,274.88,274.63,274.82,1209.0,271.6315,271.6315,271.3845,271.5722,1209.0
2025-01-21 12:50:00,274.62,274.9,274.61,274.9,13968.0,271.3746,271.6513,271.3647,271.6513,13968.0
2025-01-21 12:55:00,274.97,275.12,274.83,275.05,6980.0,271.7205,271.8687,271.5821,271.7995,6980.0
2025-01-21 13:00:00,274.95,275.03,274.58,274.59,1728.0,271.7007,271.7798,271.3351,271.345,1728.0
2025-01-21 13:05:00,274.57,274.61,274.12,274.48,6171.0,271.3252,271.3647,270.8805,271.2363,6171.0
2025-01-21 13:10:00,274.5,274.5,274.0,274.0,2283.0,271.256,271.256,270.7619,270.7619,2283.0
2025-01-21 13:15:00,274.01,274.54,274.0,274.54,5830.0,270.7718,271.2956,270.7619,271.2956,5830.0
2025-01-21 13:20:00,274.4,274.54,274.3,274.53,1885.0,271.1572,271.2956,271.0584,271.2857,1885.0
2025-01-21 13:25:00,274.53,274.58,274.37,274.58,2768.0,271.2857,271.3351,271.1276,271.3351,2768.0
2025-01-21 13:30:00,274.5,274.51,274.1,274.35,3576.0,271.256,271.2659,270.8608,271.1078,3576.0
2025-01-21 13:35:00,274.28,274.37,274.12,274.25,3567.0,271.0386,271.1276,270.8805,271.009,3567.0
2025-01-21 13:40:00,274.25,274.38,274.12,274.37,6309.0,271.009,271.1374,270.8805,271.1276,6309.0
2025-01-21 13:45:00,274.27,274.44,274.23,274.38,7784.0,271.0287,271.1967,270.9892,271.1374,7784.0
2025-01-21 13:50:00,274.32,274.43,274.18,274.18,3498.0,271.0782,271.1869,270.9398,270.9398,3498.0
2025-01-21 13:55:00,274.19,274.43,274.12,274.33,6278.0,270.9497,271.1869,270.8805,271.088,6278.0
2025-01-21 14:00:00,274.38,274.38,274.06,274.06,12054.0,271.1374,271.1374,270.8212,270.8212,12054.0
2025-01-21 14:05:00,274.16,274.19,273.93,274.11,7245.0,270.92,270.9497,270.6928,270.8706,7245.0
2025-01-21 14:10:00,274.1,274.19,273.99,274.18,3668.0,270.8608,270.9497,270.7521,270.9398,3668.0
2025-01-21 14:15:00,274.11,274.3,274.05,274.3,4287.0,270.8706,271.0584,270.8113,271.0584,4287.0
2025-01-21 14:20:00,274.25,274.3,274.09,274.1,3198.0,271.009,271.0584,270.8509,270.8608,3198.0
2025-01-21 14:25:00,274.05,274.16,273.55,273.62,4741.0,270.8113,270.92,270.3173,270.3864,4741.0
2025-01-21 14:30:00,273.61,273.64,273.59,273.63,612.0,270.3765,270.4062,270.3568,270.3963,612.0
2025-01-21 14:35:00,273.6,273.75,273.43,273.75,5497.0,270.3667,270.5149,270.1987,270.5149,5497.0
2025-01-21 14:40:00,273.75,273.76,273.61,273.67,2773.0,270.5149,270.5248,270.3765,270.4358,2773.0
2025-01-21 14:45:00,273.67,273.74,273.65,273.67,1635.0,270.4358,270.505,270.4161,270.4358,1635.0
2025-01-21 14:50:00,273.74,273.74,273.58,273.63,3628.0,270.505,270.505,270.3469,270.3963,3628.0
2025-01-21 14:55:00,273.7,274.33,273.7,274.18,3907.0,270.4655,271.088,270.4655,270.9398,3907.0
2025-01-21 15:00:00,274.2,274.37,274.07,274.21,3758.0,270.9596,271.1276,270.8311,270.9695,3758.0
2025-01-21 15:05:00,274.17,274.17,273.97,274.06,1324.0,270.9299,270.9299,270.7323,270.8212,1324.0
2025-01-21 15:10:00,274.1,274.3,274.1,274.18,1895.0,270.8608,271.0584,270.8608,270.9398,1895.0
2025-01-21 15:15:00,274.2,274.4,274.16,274.28,4382.0,270.9596,271.1572,270.92,271.0386,4382.0
2025-01-21 15:20:00,274.29,274.34,274.1,274.23,5856.0,271.0485,271.0979,270.8608,270.9892,5856.0
2025-01-21 15:25:00,274.27,274.54,274.23,274.38,5770.0,271.0287,271.2956,270.9892,271.1374,5770.0
2025-01-21 15:30:00,274.5,274.5,274.17,274.38,5546.0,271.256,271.256,270.9299,271.1374,5546.0
2025-01-21 15:35:00,274.38,274.97,274.38,274.94,22930.0,271.1374,271.7205,271.1374,271.6908,22930.0
2025-01-21 15:40:00,274.82,275.34,274.51,275.34,13103.0,271.5722,272.0861,271.2659,272.0861,13103.0
2025-01-21 15:45:00,275.23,275.42,275.07,275.39,8536.0,271.9774,272.1652,271.8193,272.1355,8536.0
2025-01-21 15:50:00,275.49,275.96,275.38,275.78,18479.0,272.2343,272.6988,272.1256,272.5209,18479.0
2025-01-21 15:55:00,275.66,276.02,275.4,275.57,86606.0,272.4023,272.7581,272.1454,272.3134,86606.0
2025-01-22 09:30:00,274.27,274.82,272.1,272.89,27537.0,271.0287,271.5722,268.8844,269.6651,27537.0
2025-01-22 09:35:00,273.75,273.9,272.18,272.76,8319.0,270.5149,270.6631,268.9634,269.5366,8319.0
2025-01-22 09:40:00,272.84,273.07,272.55,272.65,9558.0,269.6156,269.8429,269.3291,269.4279,9558.0
2025-01-22 09:45:00,272.5,272.5,271.9,272.1,11204.0,269.2797,269.2797,268.6868,268.8844,11204.0
2025-01-22 09:50:00,272.08,272.17,271.09,271.42,18839.0,268.8646,268.9536,267.8863,268.2124,18839.0
2025-01-22 09:55:00,271.7,271.91,271.12,271.26,20287.0,268.4891,268.6966,267.916,268.0543,20287.0
2025-01-22 10:00:00,271.46,272.45,271.22,272.45,12821.0,268.252,269.2303,268.0148,269.2303,12821.0
2025-01-22 10:05:00,272.23,272.9,272.15,272.73,11092.0,269.0129,269.6749,268.9338,269.5069,11092.0
2025-01-22 10:10:00,272.64,272.64,271.8,271.81,16332.0,269.418,269.418,268.5879,268.5978,16332.0
2025-01-22 10:15:00,271.93,272.95,271.92,272.72,8066.0,268.7164,269.7243,268.7065,269.4971,8066.0
2025-01-22 10:20:00,272.69,273.16,272.62,272.94,9259.0,269.4674,269.9319,269.3982,269.7145,9259.0
2025-01-22 10:25:00,272.94,272.98,272.41,272.44,7475.0,269.7145,269.754,269.1907,269.2204,7475.0
2025-01-22 10:30:00,272.5,272.61,272.08,272.44,4254.0,269.2797,269.3884,268.8646,269.2204,4254.0
2025-01-22 10:35:00,272.5,272.74,272.45,272.74,1718.0,269.2797,269.5168,269.2303,269.5168,1718.0
2025-01-22 10:40:00,272.69,273.19,272.65,272.76,4867.0,269.4674,269.9615,269.4279,269.5366,4867.0
2025-01-22 10:45:00,272.88,273.0,272.61,273.0,3711.0,269.6552,269.7738,269.3884,269.7738,3711.0
2025-01-22 10:50:00,272.81,273.13,272.78,272.99,10211.0,269.586,269.9022,269.5564,269.7639,10211.0
2025-01-22 10:55:00,273.0,273.39,272.94,273.29,5074.0,269.7738,270.1591,269.7145,270.0603,5074.0
2025-01-22 11:00:00,273.24,273.33,272.64,272.64,7859.0,270.0109,270.0999,269.418,269.418,7859.0
2025-01-22 11:05:00,272.67,273.02,272.5,272.63,7379.0,269.4477,269.7935,269.2797,269.4081,7379.0
2025-01-22 11:10:00,272.8,273.09,272.76,273.0,7216.0,269.5761,269.8627,269.5366,269.7738,7216.0
2025-01-22 11:15:00,272.93,273.1,272.6,272.75,7073.0,269.7046,269.8726,269.3785,269.5267,7073.0
2025-01-22 11:20:00,272.62,273.11,272.61,272.95,12824.0,269.3982,269.8825,269.3884,269.7243,12824.0
2025-01-22 11:25:00,272.95,273.12,272.92,272.98,3100.0,269.7243,269.8923,269.6947,269.754,3100.0
2025-01-22 11:30:00,272.96,273.19,272.92,272.94,4824.0,269.7342,269.9615,269.6947,269.7145,4824.0
2025-01-22 11:35:00,273.13,273.19,272.91,273.13,4365.0,269.9022,269.9615,269.6848,269.9022,4365.0
2025-01-22 11:40:00,273.03,273.11,272.71,272.89,4727.0,269.8034,269.8825,269.4872,269.6651,4727.0
2025-01-22 11:45:00,272.72,273.23,272.69,273.13,12135.0,269.4971,270.001,269.4674,269.9022,12135.0
2025-01-22 11:50:00,273.13,273.58,272.98,273.32,7571.0,269.9022,270.3469,269.754,270.09,7571.0
2025-01-22 11:55:00,273.54,273.54,273.23,273.23,5413.0,270.3074,270.3074,270.001,270.001,5413.0
2025-01-22 12:00:00,273.34,273.34,273.05,273.17,3913.0,270.1097,270.1097,269.8232,269.9417,3913.0
2025-01-22 12:05:00,273.29,273.41,273.24,273.34,3615.0,270.0603,270.1789,270.0109,270.1097,3615.0
2025-01-22 12:10:00,273.41,273.59,273.32,273.59,8040.0,270.1789,270.3568,270.09,270.3568,8040.0
2025-01-22 12:15:00,273.47,273.7,273.46,273.6,6130.0,270.2382,270.4655,270.2283,270.3667,6130.0
2025-01-22 12:20:00,273.61,274.0,273.59,273.83,7854.0,270.3765,270.7619,270.3568,270.5939,7854.0
2025-01-22 12:25:00,273.74,273.82,273.48,273.48,2200.0,270.505,270.5841,270.2481,270.2481,2200.0
2025-01-22 12:30:00,273.5,273.59,273.21,273.21,5620.0,270.2678,270.3568,269.9813,269.9813,5620.0
2025-01-22 12:35:00,273.17,273.39,273.01,273.32,7360.0,269.9417,270.1591,269.7836,270.09,7360.0
2025-01-22 12:40:00,273.32,273.36,273.21,273.26,3567.0,270.09,270.1295,269.9813,270.0307,3567.0
2025-01-22 12:45:00,273.25,273.36,273.16,273.18,1879.0,270.0208,270.1295,269.9319,269.9516,1879.0
2025-01-22 12:50:00,273.09,273.09,272.74,272.81,3564.0,269.8627,269.8627,269.5168,269.586,3564.0
2025-01-22 12:55:00,272.74,272.8,272.39,272.54,7516.0,269.5168,269.5761,269.171,269.3192,7516.0
2025-01-22 13:00:00,272.54,272.54,272.32,272.33,7057.0,269.3192,269.3192,269.1018,269.1117,7057.0
2025-01-22 13:05:00,272.35,272.4,272.24,272.27,5223.0,269.1314,269.1808,269.0227,269.0524,5223.0
2025-01-22 13:10:00,272.26,272.58,272.26,272.46,5787.0,269.0425,269.3587,269.0425,269.2401,5787.0
2025-01-22 13:15:00,272.58,272.68,272.44,272.46,4354.0,269.3587,269.4575,269.2204,269.2401,4354.0
2025-01-22 13:20:00,272.5,272.63,272.48,272.55,2249.0,269.2797,269.4081,269.2599,269.3291,2249.0
2025-01-22 13:25:00,272.63,272.69,272.4,272.58,5930.0,269.4081,269.4674,269.1808,269.3587,5930.0
2025-01-22 13:30:00,272.63,272.75,272.5,272.51,4423.0,269.4081,269.5267,269.2797,269.2895,4423.0
2025-01-22 13:35:00,272.58,272.74,272.52,272.66,3860.0,269.3587,269.5168,269.2994,269.4378,3860.0
2025-01-22 13:40:00,272.72,272.94,272.68,272.94,5146.0,269.4971,269.7145,269.4575,269.7145,5146.0
2025-01-22 13:45:00,272.78,272.85,272.47,272.48,5063.0,269.5564,269.6255,269.25,269.2599,5063.0
2025-01-22 13:50:00,272.5,272.58,272.34,272.35,6954.0,269.2797,269.3587,269.1216,269.1314,6954.0
2025-01-22 13:55:00,272.33,272.33,272.1,272.1,3795.0,269.1117,269.1117,268.8844,268.8844,3795.0
2025-01-22 14:00:00,272.07,272.07,271.63,271.78,8097.0,268.8547,268.8547,268.4199,268.5682,8097.0
2025-01-22 14:05:00,271.8,271.9,271.5,271.51,9445.0,268.5879,268.6868,268.2915,268.3014,9445.0
2025-01-22 14:10:00,271.66,271.69,271.46,271.54,9742.0,268.4496,268.4792,268.252,268.331,9742.0
2025-01-22 14:15:00,271.61,271.7,271.44,271.44,10693.0,268.4002,268.4891,268.2322,268.2322,10693.0
2025-01-22 14:20:00,271.44,271.64,271.34,271.37,9251.0,268.2322,268.4298,268.1334,268.163,9251.0
2025-01-22 14:25:00,271.61,271.61,271.3,271.31,6515.0,268.4002,268.4002,268.0938,268.1037,6515.0
2025-01-22 14:30:00,271.44,271.75,271.3,271.75,14129.0,268.2322,268.5385,268.0938,268.5385,14129.0
2025-01-22 14:35:00,271.62,271.7,271.4,271.42,15134.0,268.4101,268.4891,268.1927,268.2124,15134.0
2025-01-22 14:40:00,271.71,271.71,271.45,271.63,4178.0,268.499,268.499,268.2421,268.4199,4178.0
2025-01-22 14:45:00,271.63,271.7,271.34,271.35,5704.0,268.4199,268.4891,268.1334,268.1433,5704.0
2025-01-22 14:50:00,271.36,271.53,271.3,271.3,7200.0,268.1531,268.3211,268.0938,268.0938,7200.0
2025-01-22 14:55:00,271.41,271.51,271.07,271.26,17850.0,268.2025,268.3014,267.8666,268.0543,17850.0
2025-01-22 15:00:00,271.16,271.35,270.95,270.96,11996.0,267.9555,268.1433,267.748,267.7579,11996.0
2025-01-22 15:05:00,270.96,270.96,270.54,270.54,10391.0,267.7579,267.7579,267.3428,267.3428,10391.0
2025-01-22 15:10:00,270.55,270.78,270.54,270.66,15707.0,267.3527,267.58,267.3428,267.4614,15707.0
2025-01-22 15:15:00,270.67,270.79,270.38,270.71,23162.0,267.4713,267.5899,267.1847,267.5108,23162.0
2025-01-22 15:20:00,270.71,270.97,270.66,270.79,15054.0,267.5108,267.7677,267.4614,267.5899,15054.0
2025-01-22 15:25:00,270.79,270.79,270.4,270.4,8726.0,267.5899,267.5899,267.2045,267.2045,8726.0
2025-01-22 15:30:00,270.47,270.54,270.22,270.35,17944.0,267.2737,267.3428,267.0266,267.1551,17944.0
2025-01-22 15:35:00,270.26,270.42,270.17,270.38,23987.0,267.0661,267.2242,266.9772,267.1847,23987.0
2025-01-22 15:40:00,270.37,270.54,270.31,270.42,26227.0,267.1748,267.3428,267.1155,267.2242,26227.0
2025-01-22 15:45:00,270.4,270.4,269.8,270.02,36778.0,267.2045,267.2045,266.6116,266.829,36778.0
2025-01-22 15:50:00,269.9,270.05,269.45,269.46,61803.0,266.7104,266.8586,266.2657,266.2756,61803.0
2025-01-22 15:55:00,269.52,270.58,269.41,270.36,132771.0,266.3349,267.3824,266.2262,267.165,132771.0
2025-01-23 09:30:00,270.6,271.3,270.26,270.64,20799.0,267.4021,268.0938,267.0661,267.4416,20799.0
2025-01-23 09:35:00,270.6,270.75,270.3,270.3,4678.0,267.4021,267.5503,267.1057,267.1057,4678.0
2025-01-23 09:40:00,270.65,270.67,270.0,270.35,6546.0,267.4515,267.4713,266.8092,267.1551,6546.0
2025-01-23 09:45:00,270.48,270.71,270.35,270.49,1747.0,267.2835,267.5108,267.1551,267.2934,1747.0
2025-01-23 09:50:00,270.41,270.7,270.41,270.54,3857.0,267.2144,267.5009,267.2144,267.3428,3857.0
2025-01-23 09:55:00,270.75,270.84,270.53,270.67,5114.0,267.5503,267.6393,267.3329,267.4713,5114.0
2025-01-23 10:00:00,270.73,271.33,270.22,270.42,9188.0,267.5306,268.1235,267.0266,267.2242,9188.0
2025-01-23 10:05:00,270.21,270.22,269.17,269.4,8910.0,267.0167,267.0266,265.989,266.2163,8910.0
2025-01-23 10:10:00,269.53,269.64,269.0,269.01,7601.0,266.3448,266.4535,265.821,265.8309,7601.0
2025-01-23 10:15:00,269.13,269.62,268.8,269.62,7385.0,265.9495,266.4337,265.6234,266.4337,7385.0
2025-01-23 10:20:00,269.44,269.47,268.95,268.95,4787.0,266.2558,266.2855,265.7716,265.7716,4787.0
2025-01-23 10:25:00,268.81,269.28,268.7,268.93,5596.0,265.6333,266.0977,265.5246,265.7519,5596.0
2025-01-23 10:30:00,268.79,269.3,268.69,268.89,9487.0,265.6135,266.1175,265.5147,265.7123,9487.0
2025-01-23 10:35:00,268.94,269.09,268.2,268.24,9635.0,265.7617,265.91,265.0305,265.07,9635.0
2025-01-23 10:40:00,268.24,268.74,268.22,268.29,33437.0,265.07,265.5641,265.0502,265.1194,33437.0
2025-01-23 10:45:00,268.16,268.35,268.08,268.31,7669.0,264.991,265.1787,264.9119,265.1392,7669.0
2025-01-23 10:50:00,268.48,268.62,268.3,268.57,7306.0,265.3072,265.4455,265.1293,265.3961,7306.0
2025-01-23 10:55:00,268.55,268.72,268.55,268.62,3340.0,265.3763,265.5443,265.3763,265.4455,3340.0
2025-01-23 11:00:00,268.77,268.94,268.74,268.8,3851.0,265.5937,265.7617,265.5641,265.6234,3851.0
2025-01-23 11:05:00,268.85,269.11,268.71,268.77,11552.0,265.6728,265.9297,265.5345,265.5937,11552.0
2025-01-23 11:10:00,268.84,269.07,268.75,268.98,5353.0,265.6629,265.8902,265.574,265.8013,5353.0
2025-01-23 11:15:00,269.06,269.37,269.01,269.06,26324.0,265.8803,266.1867,265.8309,265.8803,26324.0
2025-01-23 11:20:00,269.16,270.47,269.1,270.13,20338.0,265.9791,267.2737,265.9198,266.9377,20338.0
2025-01-23 11:25:00,270.18,270.37,269.91,269.93,4346.0,266.9871,267.1748,266.7203,266.74,4346.0
2025-01-23 11:30:00,270.03,270.3,269.67,269.7,39614.0,266.8389,267.1057,266.4831,266.5128,39614.0
2025-01-23 11:35:00,269.75,270.14,269.64,269.82,9132.0,266.5622,266.9476,266.4535,266.6313,9132.0
2025-01-23 11:40:00,269.86,269.87,269.7,269.78,4903.0,266.6709,266.6807,266.5128,266.5918,4903.0
2025-01-23 11:45:00,269.73,270.12,269.72,269.97,5164.0,266.5424,266.9278,266.5325,266.7796,5164.0
2025-01-23 11:50:00,269.92,269.95,269.76,269.84,6733.0,266.7302,266.7598,266.572,266.6511,6733.0
2025-01-23 11:55:00,269.79,269.9,269.7,269.82,5202.0,266.6017,266.7104,266.5128,266.6313,5202.0
2025-01-23 12:00:00,269.77,270.24,269.6,270.18,6797.0,266.5819,267.0464,266.4139,266.9871,6797.0
2025-01-23 12:05:00,270.22,270.22,269.87,269.87,7297.0,267.0266,267.0266,266.6807,266.6807,7297.0
2025-01-23 12:10:00,270.13,270.56,269.97,270.5,9068.0,266.9377,267.3626,266.7796,267.3033,9068.0
2025-01-23 12:15:00,270.6,270.66,270.42,270.58,2778.0,267.4021,267.4614,267.2242,267.3824,2778.0
2025-01-23 12:20:00,270.54,270.6,270.21,270.53,18895.0,267.3428,267.4021,267.0167,267.3329,18895.0
2025-01-23 12:25:00,270.45,270.45,269.85,269.87,6788.0,267.2539,267.2539,266.661,266.6807,6788.0
2025-01-23 12:30:00,269.9,269.96,269.5,269.76,10856.0,266.7104,266.7697,266.3151,266.572,10856.0
2025-01-23 12:35:00,269.84,270.07,269.83,270.05,5835.0,266.6511,266.8784,266.6412,266.8586,5835.0
2025-01-23 12:40:00,269.96,270.04,269.93,270.02,3436.0,266.7697,266.8487,266.74,266.829,3436.0
2025-01-23 12:45:00,270.05,270.26,269.82,269.82,25439.0,266.8586,267.0661,266.6313,266.6313,25439.0
2025-01-23 12:50:00,270.04,270.07,269.73,269.91,3420.0,266.8487,266.8784,266.5424,266.7203,3420.0
2025-01-23 12:55:00,269.9,270.2,269.75,269.95,10491.0,266.7104,267.0068,266.5622,266.7598,10491.0
2025-01-23 13:00:00,269.93,270.09,269.88,269.92,3963.0,266.74,266.8981,266.6906,266.7302,3963.0
2025-01-23 13:05:00,270.12,270.12,269.8,270.0,3504.0,266.9278,266.9278,266.6116,266.8092,3504.0
2025-01-23 13:10:00,269.76,269.94,269.7,269.93,6341.0,266.572,266.7499,266.5128,266.74,6341.0
2025-01-23 13:15:00,269.77,269.77,269.4,269.47,11876.0,266.5819,266.5819,266.2163,266.2855,11876.0
2025-01-23 13:20:00,269.59,269.71,269.46,269.65,2500.0,266.4041,266.5226,266.2756,266.4633,2500.0
2025-01-23 13:25:00,269.64,269.74,269.6,269.69,6124.0,266.4535,266.5523,266.4139,266.5029,6124.0
2025-01-23 13:30:00,269.77,269.91,269.77,269.89,3659.0,266.5819,266.7203,266.5819,266.7005,3659.0
2025-01-23 13:35:00,269.91,270.01,269.76,270.01,2407.0,266.7203,266.8191,266.572,266.8191,2407.0
2025-01-23 13:40:00,270.01,270.11,269.8,269.83,4166.0,266.8191,266.9179,266.6116,266.6412,4166.0
2025-01-23 13:45:00,269.94,270.04,269.86,269.86,3964.0,266.7499,266.8487,266.6709,266.6709,3964.0
2025-01-23 13:50:00,269.88,270.0,269.87,270.0,3208.0,266.6906,266.8092,266.6807,266.8092,3208.0
2025-01-23 13:55:00,270.01,270.09,269.81,269.93,4699.0,266.8191,266.8981,266.6215,266.74,4699.0
2025-01-23 14:00:00,269.86,269.93,269.75,269.75,1868.0,266.6709,266.74,266.5622,266.5622,1868.0
2025-01-23 14:05:00,269.75,269.88,269.71,269.83,2248.0,266.5622,266.6906,266.5226,266.6412,2248.0
2025-01-23 14:10:00,269.83,269.9,269.71,269.76,1884.0,266.6412,266.7104,266.5226,266.572,1884.0
2025-01-23 14:15:00,269.84,269.92,269.7,269.7,3304.0,266.6511,266.7302,266.5128,266.5128,3304.0
2025-01-23 14:20:00,269.7,269.87,269.65,269.8,3711.0,266.5128,266.6807,266.4633,266.6116,3711.0
2025-01-23 14:25:00,269.72,269.84,269.66,269.72,2231.0,266.5325,266.6511,266.4732,266.5325,2231.0
2025-01-23 14:30:00,269.79,270.5,269.77,270.47,32762.0,266.6017,267.3033,266.5819,267.2737,32762.0
2025-01-23 14:35:00,270.5,270.6,270.3,270.3,16784.0,267.3033,267.4021,267.1057,267.1057,16784.0
2025-01-23 14:40:00,270.27,270.69,270.27,270.57,12809.0,267.076,267.4911,267.076,267.3725,12809.0
2025-01-23 14:45:00,270.56,270.61,270.47,270.54,1319.0,267.3626,267.412,267.2737,267.3428,1319.0
2025-01-23 14:50:00,270.52,270.52,270.22,270.22,5543.0,267.3231,267.3231,267.0266,267.0266,5543.0
2025-01-23 14:55:00,270.36,270.36,269.98,270.01,3149.0,267.165,267.165,266.7894,266.8191,3149.0
2025-01-23 15:00:00,270.1,270.1,269.76,269.88,1888.0,266.908,266.908,266.572,266.6906,1888.0
2025-01-23 15:05:00,269.84,269.85,269.65,269.76,4954.0,266.6511,266.661,266.4633,266.572,4954.0
2025-01-23 15:10:00,269.74,269.83,269.46,269.5,13348.0,266.5523,266.6412,266.2756,266.3151,13348.0
2025-01-23 15:15:00,269.61,269.61,269.34,269.36,8890.0,266.4238,266.4238,266.157,266.1768,8890.0
2025-01-23 15:20:00,269.4,269.5,269.18,269.44,12411.0,266.2163,266.3151,265.9989,266.2558,12411.0
2025-01-23 15:25:00,269.49,269.7,269.43,269.49,7295.0,266.3052,266.5128,266.2459,266.3052,7295.0
2025-01-23 15:30:00,269.47,269.61,269.33,269.34,11674.0,266.2855,266.4238,266.1471,266.157,11674.0
2025-01-23 15:35:00,269.29,269.51,269.26,269.41,12151.0,266.1076,266.325,266.078,266.2262,12151.0
2025-01-23 15:40:00,269.4,269.72,269.39,269.53,16100.0,266.2163,266.5325,266.2064,266.3448,16100.0
2025-01-23 15:45:00,269.48,269.49,269.2,269.28,15899.0,266.2954,266.3052,266.0187,266.0977,15899.0
2025-01-23 15:50:00,269.35,269.36,269.05,269.31,36921.0,266.1669,266.1768,265.8704,266.1274,36921.0
2025-01-23 15:55:00,269.3,270.13,269.18,270.1,110575.0,266.1175,266.9377,265.9989,266.908,110575.0
2025-01-24 09:30:00,270.0,270.28,269.6,270.28,18325.0,266.8092,267.0859,266.4139,267.0859,18325.0
2025-01-24 09:35:00,270.26,270.55,269.76,269.94,1986.0,267.0661,267.3527,266.572,266.7499,1986.0
2025-01-24 09:40:00,269.83,270.22,269.74,270.19,2900.0,266.6412,267.0266,266.5523,266.997,2900.0
2025-01-24 09:45:00,270.22,270.53,269.78,270.11,3507.0,267.0266,267.3329,266.5918,266.9179,3507.0
2025-01-24 09:50:00,269.98,270.36,269.6,269.6,3014.0,266.7894,267.165,266.4139,266.4139,3014.0
2025-01-24 09:55:00,269.6,269.88,269.53,269.88,2386.0,266.4139,266.6906,266.3448,266.6906,2386.0
2025-01-24 10:00:00,269.89,270.45,269.78,270.45,4213.0,266.7005,267.2539,266.5918,267.2539,4213.0
2025-01-24 10:05:00,270.32,270.37,270.06,270.28,1700.0,267.1254,267.1748,266.8685,267.0859,1700.0
2025-01-24 10:10:00,270.28,270.33,270.07,270.25,13909.0,267.0859,267.1353,266.8784,267.0563,13909.0
2025-01-24 10:15:00,270.25,270.93,270.19,270.64,12831.0,267.0563,267.7282,266.997,267.4416,12831.0
2025-01-24 10:20:00,270.6,270.74,269.83,270.1,5241.0,267.4021,267.5405,266.6412,266.908,5241.0
2025-01-24 10:25:00,269.89,270.43,269.83,270.22,5987.0,266.7005,267.2341,266.6412,267.0266,5987.0
2025-01-24 10:30:00,270.5,270.5,269.98,270.26,1025.0,267.3033,267.3033,266.7894,267.0661,1025.0
2025-01-24 10:35:00,270.24,270.38,270.0,270.26,3665.0,267.0464,267.1847,266.8092,267.0661,3665.0
2025-01-24 10:40:00,270.24,270.42,270.19,270.3,8493.0,267.0464,267.2242,266.997,267.1057,8493.0
2025-01-24 10:45:00,270.39,270.73,270.3,270.73,3891.0,267.1946,267.5306,267.1057,267.5306,3891.0
2025-01-24 10:50:00,270.58,270.86,270.49,270.57,11237.0,267.3824,267.659,267.2934,267.3725,11237.0
2025-01-24 10:55:00,270.57,270.78,270.09,270.13,6050.0,267.3725,267.58,266.8981,266.9377,6050.0
2025-01-24 11:00:00,270.11,270.36,270.04,270.24,3649.0,266.9179,267.165,266.8487,267.0464,3649.0
2025-01-24 11:05:00,270.11,270.33,270.11,270.19,5355.0,266.9179,267.1353,266.9179,266.997,5355.0
2025-01-24 11:10:00,270.19,270.62,270.19,270.5,5152.0,266.997,267.4219,266.997,267.3033,5152.0
2025-01-24 11:15:00,270.59,270.67,270.5,270.6,2028.0,267.3922,267.4713,267.3033,267.4021,2028.0
2025-01-24 11:20:00,270.6,270.95,270.53,270.94,7710.0,267.4021,267.748,267.3329,267.7381,7710.0
2025-01-24 11:25:00,271.0,271.28,270.87,270.97,22896.0,267.7974,268.0741,267.6689,267.7677,22896.0
2025-01-24 11:30:00,270.98,271.15,270.76,270.86,4702.0,267.7776,267.9456,267.5602,267.659,4702.0
2025-01-24 11:35:00,270.97,270.98,270.81,270.81,10692.0,267.7677,267.7776,267.6096,267.6096,10692.0
2025-01-24 11:40:00,270.77,270.91,270.67,270.67,6946.0,267.5701,267.7085,267.4713,267.4713,6946.0
2025-01-24 11:45:00,270.78,270.9,270.49,270.64,5236.0,267.58,267.6986,267.2934,267.4416,5236.0
2025-01-24 11:50:00,270.61,270.67,270.5,270.52,5500.0,267.412,267.4713,267.3033,267.3231,5500.0
2025-01-24 11:55:00,270.68,271.18,270.61,271.18,3225.0,267.4812,267.9753,267.412,267.9753,3225.0
2025-01-24 12:00:00,270.94,271.2,270.9,271.2,4262.0,267.7381,267.995,267.6986,267.995,4262.0
2025-01-24 12:05:00,271.15,271.27,271.1,271.27,2779.0,267.9456,268.0642,267.8962,268.0642,2779.0
2025-01-24 12:10:00,271.14,271.22,271.01,271.02,8747.0,267.9357,268.0148,267.8073,267.8172,8747.0
2025-01-24 12:15:00,271.16,271.26,271.05,271.22,2494.0,267.9555,268.0543,267.8468,268.0148,2494.0
2025-01-24 12:20:00,271.31,271.41,271.3,271.35,2752.0,268.1037,268.2025,268.0938,268.1433,2752.0
2025-01-24 12:25:00,271.36,271.56,271.28,271.28,5301.0,268.1531,268.3508,268.0741,268.0741,5301.0
2025-01-24 12:30:00,271.27,271.45,271.03,271.11,8805.0,268.0642,268.2421,267.827,267.9061,8805.0
2025-01-24 12:35:00,271.16,271.57,271.07,271.47,7112.0,267.9555,268.3607,267.8666,268.2618,7112.0
2025-01-24 12:40:00,271.48,271.57,271.38,271.47,5073.0,268.2717,268.3607,268.1729,268.2618,5073.0
2025-01-24 12:45:00,271.43,271.49,271.34,271.49,3571.0,268.2223,268.2816,268.1334,268.2816,3571.0
2025-01-24 12:50:00,271.48,271.57,271.45,271.55,4042.0,268.2717,268.3607,268.2421,268.3409,4042.0
2025-01-24 12:55:00,271.54,271.81,271.53,271.81,3500.0,268.331,268.5978,268.3211,268.5978,3500.0
2025-01-24 13:00:00,271.66,271.89,271.66,271.75,3695.0,268.4496,268.6769,268.4496,268.5385,3695.0
2025-01-24 13:05:00,271.78,271.94,271.74,271.94,5031.0,268.5682,268.7263,268.5286,268.7263,5031.0
2025-01-24 13:10:00,271.83,272.18,271.77,272.12,8555.0,268.6176,268.9634,268.5583,268.9042,8555.0
2025-01-24 13:15:00,272.16,272.16,271.8,271.88,7358.0,268.9437,268.9437,268.5879,268.667,7358.0
2025-01-24 13:20:00,271.78,272.09,271.78,271.98,2239.0,268.5682,268.8745,268.5682,268.7658,2239.0
2025-01-24 13:25:00,271.96,272.08,271.9,271.96,7051.0,268.746,268.8646,268.6868,268.746,7051.0
2025-01-24 13:30:00,272.0,272.23,272.0,272.08,4664.0,268.7856,269.0129,268.7856,268.8646,4664.0
2025-01-24 13:35:00,272.12,272.43,271.99,272.38,9750.0,268.9042,269.2105,268.7757,269.1611,9750.0
2025-01-24 13:40:00,272.33,272.42,272.21,272.25,5021.0,269.1117,269.2006,268.9931,269.0326,5021.0
2025-01-24 13:45:00,272.21,272.45,272.2,272.4,3257.0,268.9931,269.2303,268.9832,269.1808,3257.0
2025-01-24 13:50:00,272.28,272.34,272.24,272.34,3267.0,269.0623,269.1216,269.0227,269.1216,3267.0
2025-01-24 13:55:00,272.35,272.88,272.34,272.87,10857.0,269.1314,269.6552,269.1216,269.6453,10857.0
2025-01-24 14:00:00,272.8,272.96,272.72,272.75,11552.0,269.5761,269.7342,269.4971,269.5267,11552.0
2025-01-24 14:05:00,272.77,272.88,272.64,272.82,17850.0,269.5465,269.6552,269.418,269.5959,17850.0
2025-01-24 14:10:00,272.74,272.98,272.7,272.96,4011.0,269.5168,269.754,269.4773,269.7342,4011.0
2025-01-24 14:15:00,272.99,273.31,272.91,273.28,7505.0,269.7639,270.0801,269.6848,270.0504,7505.0
2025-01-24 14:20:00,273.28,273.32,272.89,272.99,4476.0,270.0504,270.09,269.6651,269.7639,4476.0
2025-01-24 14:25:00,273.06,273.22,273.06,273.06,1786.0,269.833,269.9912,269.833,269.833,1786.0
2025-01-24 14:30:00,273.11,273.25,273.0,273.05,11748.0,269.8825,270.0208,269.7738,269.8232,11748.0
2025-01-24 14:35:00,273.11,273.27,273.1,273.18,10877.0,269.8825,270.0406,269.8726,269.9516,10877.0
2025-01-24 14:40:00,273.16,273.48,273.15,273.48,6710.0,269.9319,270.2481,269.922,270.2481,6710.0
2025-01-24 14:45:00,273.42,273.42,273.19,273.2,3906.0,270.1888,270.1888,269.9615,269.9714,3906.0
2025-01-24 14:50:00,273.23,273.39,273.22,273.33,4572.0,270.001,270.1591,269.9912,270.0999,4572.0
2025-01-24 14:55:00,273.32,273.44,273.23,273.26,6025.0,270.09,270.2086,270.001,270.0307,6025.0
2025-01-24 15:00:00,273.27,273.27,273.17,273.2,2268.0,270.0406,270.0406,269.9417,269.9714,2268.0
2025-01-24 15:05:00,273.2,273.26,273.0,273.0,6106.0,269.9714,270.0307,269.7738,269.7738,6106.0
2025-01-24 15:10:00,273.0,273.01,272.86,272.92,8677.0,269.7738,269.7836,269.6354,269.6947,8677.0
2025-01-24 15:15:00,272.91,273.14,272.84,273.03,3406.0,269.6848,269.9121,269.6156,269.8034,3406.0
2025-01-24 15:20:00,273.07,273.08,272.66,272.73,5815.0,269.8429,269.8528,269.4378,269.5069,5815.0
2025-01-24 15:25:00,272.68,272.7,272.48,272.48,8609.0,269.4575,269.4773,269.2599,269.2599,8609.0
2025-01-24 15:30:00,272.55,272.84,272.54,272.67,19448.0,269.3291,269.6156,269.3192,269.4477,19448.0
2025-01-24 15:35:00,272.6,272.62,272.3,272.3,7155.0,269.3785,269.3982,269.082,269.082,7155.0
2025-01-24 15:40:00,272.3,272.54,272.26,272.52,12176.0,269.082,269.3192,269.0425,269.2994,12176.0
2025-01-24 15:45:00,272.53,272.71,272.32,272.62,14107.0,269.3093,269.4872,269.1018,269.3982,14107.0
2025-01-24 15:50:00,272.71,273.04,272.7,272.73,19166.0,269.4872,269.8133,269.4773,269.5069,19166.0
2025-01-24 15:55:00,272.67,273.5,272.67,273.29,108731.0,269.4477,270.2678,269.4477,270.0603,108731.0
2025-01-27 09:30:00,273.84,276.4,273.84,275.75,36398.0,270.6038,273.1336,270.6038,272.4913,36398.0
2025-01-27 09:35:00,275.67,277.29,275.15,277.06,12106.0,272.4122,274.0131,271.8983,273.7858,12106.0
2025-01-27 09:40:00,276.81,277.42,276.41,276.6,50138.0,273.5387,274.1415,273.1435,273.3312,50138.0
2025-01-27 09:45:00,276.61,276.8,275.44,275.7,7829.0,273.3411,273.5288,272.1849,272.4418,7829.0
2025-01-27 09:50:00,275.87,276.66,275.8,276.19,8265.0,272.6098,273.3905,272.5407,272.9261,8265.0
2025-01-27 09:55:00,276.19,276.95,276.0,276.61,7953.0,272.9261,273.6771,272.7383,273.3411,7953.0
2025-01-27 10:00:00,276.35,276.56,275.84,276.04,6750.0,273.0842,273.2917,272.5802,272.7778,6750.0
2025-01-27 10:05:00,276.38,276.9,276.35,276.44,7226.0,273.1138,273.6277,273.0842,273.1731,7226.0
2025-01-27 10:10:00,276.25,276.46,275.42,275.67,2852.0,272.9853,273.1929,272.1652,272.4122,2852.0
2025-01-27 10:15:00,275.59,275.75,275.32,275.43,6110.0,272.3331,272.4913,272.0663,272.175,6110.0
2025-01-27 10:20:00,275.55,275.98,275.42,275.94,5286.0,272.2936,272.7185,272.1652,272.679,5286.0
2025-01-27 10:25:00,275.97,276.11,275.39,276.09,7606.0,272.7087,272.847,272.1355,272.8272,7606.0
2025-01-27 10:30:00,275.86,276.59,275.81,276.35,11207.0,272.6,273.3213,272.5505,273.0842,11207.0
2025-01-27 10:35:00,276.36,277.0,276.34,276.63,5669.0,273.094,273.7265,273.0743,273.3609,5669.0
2025-01-27 10:40:00,276.75,276.76,275.73,275.86,2556.0,273.4794,273.4893,272.4715,272.6,2556.0
2025-01-27 10:45:00,275.88,276.0,275.7,275.77,2122.0,272.6197,272.7383,272.4418,272.511,2122.0
2025-01-27 10:50:00,275.76,275.88,275.51,275.66,6168.0,272.5011,272.6197,272.2541,272.4023,6168.0
2025-01-27 10:55:00,275.65,275.65,275.21,275.38,2200.0,272.3924,272.3924,271.9576,272.1256,2200.0
2025-01-27 11:00:00,275.4,275.59,275.22,275.58,3623.0,272.1454,272.3331,271.9675,272.3233,3623.0
2025-01-27 11:05:00,275.48,275.9,275.44,275.88,8433.0,272.2244,272.6395,272.1849,272.6197,8433.0
2025-01-27 11:10:00,275.79,276.07,275.51,275.92,5873.0,272.5308,272.8075,272.2541,272.6592,5873.0
2025-01-27 11:15:00,276.07,276.46,276.04,276.4,3410.0,272.8075,273.1929,272.7778,273.1336,3410.0
2025-01-27 11:20:00,276.56,276.87,276.5,276.86,4977.0,273.2917,273.598,273.2324,273.5881,4977.0
2025-01-27 11:25:00,276.7,277.25,276.68,277.25,10320.0,273.43,273.9735,273.4103,273.9735,10320.0
2025-01-27 11:30:00,277.13,277.2,276.85,277.09,5387.0,273.8549,273.9241,273.5783,273.8154,5387.0
2025-01-27 11:35:00,277.1,277.36,276.96,277.14,6933.0,273.8253,274.0822,273.687,273.8648,6933.0
2025-01-27 11:40:00,277.14,277.49,277.02,277.49,5853.0,273.8648,274.2107,273.7462,274.2107,5853.0
2025-01-27 11:45:00,277.6,277.85,277.52,277.75,6291.0,274.3194,274.5664,274.2403,274.4676,6291.0
2025-01-27 11:50:00,277.79,278.0,277.59,277.93,9379.0,274.5071,274.7147,274.3095,274.6455,9379.0
2025-01-27 11:55:00,277.92,278.24,277.8,277.97,8874.0,274.6356,274.9518,274.517,274.685,8874.0
2025-01-27 12:00:00,277.82,277.91,277.59,277.89,7572.0,274.5368,274.6257,274.3095,274.606,7572.0
2025-01-27 12:05:00,277.85,278.02,277.76,277.81,4648.0,274.5664,274.7344,274.4775,274.5269,4648.0
2025-01-27 12:10:00,277.93,277.98,277.52,277.53,3017.0,274.6455,274.6949,274.2403,274.2502,3017.0
2025-01-27 12:15:00,277.55,277.67,277.36,277.67,2650.0,274.27,274.3886,274.0822,274.3886,2650.0
2025-01-27 12:20:00,277.73,278.05,277.73,278.04,2853.0,274.4479,274.7641,274.4479,274.7542,2853.0
2025-01-27 12:25:00,278.02,278.2,277.86,278.14,1100.0,274.7344,274.9123,274.5763,274.853,1100.0
2025-01-27 12:30:00,278.11,278.29,278.01,278.28,3839.0,274.8234,275.0012,274.7245,274.9914,3839.0
2025-01-27 12:35:00,278.31,278.54,278.31,278.44,5080.0,275.021,275.2483,275.021,275.1495,5080.0
2025-01-27 12:40:00,278.44,278.8,278.42,278.68,2113.0,275.1495,275.5052,275.1297,275.3866,2113.0
2025-01-27 12:45:00,278.8,278.89,278.66,278.69,6751.0,275.5052,275.5941,275.3669,275.3965,6751.0
2025-01-27 12:50:00,278.55,278.68,278.31,278.4,4021.0,275.2582,275.3866,275.021,275.1099,4021.0
2025-01-27 12:55:00,278.39,278.72,278.35,278.56,5682.0,275.1001,275.4262,275.0605,275.268,5682.0
2025-01-27 13:00:00,278.53,278.58,278.42,278.58,1914.0,275.2384,275.2878,275.1297,275.2878,1914.0
2025-01-27 13:05:00,278.58,279.01,278.58,278.91,6649.0,275.2878,275.7127,275.2878,275.6139,6649.0
2025-01-27 13:10:00,278.84,278.98,278.73,278.87,5521.0,275.5447,275.6831,275.436,275.5744,5521.0
2025-01-27 13:15:00,278.89,278.89,278.68,278.74,4657.0,275.5941,275.5941,275.3866,275.4459,4657.0
2025-01-27 13:20:00,278.9,279.2,278.9,279.04,2737.0,275.604,275.9005,275.604,275.7424,2737.0
2025-01-27 13:25:00,279.12,279.12,278.93,279.07,2257.0,275.8214,275.8214,275.6337,275.772,2257.0
2025-01-27 13:30:00,279.07,279.08,278.8,278.9,6963.0,275.772,275.7819,275.5052,275.604,6963.0
2025-01-27 13:35:00,278.91,279.13,278.9,278.91,2217.0,275.6139,275.8313,275.604,275.6139,2217.0
2025-01-27 13:40:00,278.98,279.26,278.97,279.19,2965.0,275.6831,275.9598,275.6732,275.8906,2965.0
2025-01-27 13:45:00,279.19,279.41,279.09,279.33,4294.0,275.8906,276.108,275.7918,276.0289,4294.0
2025-01-27 13:50:00,279.31,279.62,279.31,279.62,6666.0,276.0092,276.3155,276.0092,276.3155,6666.0
2025-01-27 13:55:00,279.61,279.61,279.39,279.41,5209.0,276.3056,276.3056,276.0882,276.108,5209.0
2025-01-27 14:00:00,279.49,279.76,279.49,279.68,3275.0,276.1871,276.4539,276.1871,276.3748,3275.0
2025-01-27 14:05:00,279.68,279.72,279.31,279.45,9928.0,276.3748,276.4143,276.0092,276.1475,9928.0
2025-01-27 14:10:00,279.56,279.64,279.4,279.53,3467.0,276.2562,276.3353,276.0981,276.2266,3467.0
2025-01-27 14:15:00,279.53,279.8,279.48,279.69,4431.0,276.2266,276.4934,276.1772,276.3847,4431.0
2025-01-27 14:20:00,279.68,279.77,279.54,279.62,3836.0,276.3748,276.4637,276.2365,276.3155,3836.0
2025-01-27 14:25:00,279.7,279.97,279.68,279.92,6707.0,276.3946,276.6614,276.3748,276.612,6707.0
2025-01-27 14:30:00,279.85,279.85,279.58,279.75,2320.0,276.5428,276.5428,276.276,276.444,2320.0
2025-01-27 14:35:00,279.76,280.29,279.76,280.24,13252.0,276.4539,276.9776,276.4539,276.9282,13252.0
2025-01-27 14:40:00,280.17,280.48,280.12,280.4,12127.0,276.859,277.1654,276.8096,277.0863,12127.0
2025-01-27 14:45:00,280.41,280.48,280.17,280.33,7113.0,277.0962,277.1654,276.859,277.0171,7113.0
2025-01-27 14:50:00,280.34,280.7,280.33,280.7,6549.0,277.027,277.3828,277.0171,277.3828,6549.0
2025-01-27 14:55:00,280.69,280.98,280.62,280.82,12832.0,277.3729,277.6594,277.3037,277.5013,12832.0
2025-01-27 15:00:00,280.82,281.17,280.74,280.88,10682.0,277.5013,277.8472,277.4223,277.5606,10682.0
2025-01-27 15:05:00,280.88,280.88,280.25,280.25,7162.0,277.5606,277.5606,276.9381,276.9381,7162.0
2025-01-27 15:10:00,280.25,280.52,280.25,280.5,8387.0,276.9381,277.2049,276.9381,277.1851,8387.0
2025-01-27 15:15:00,280.44,280.74,280.43,280.69,6567.0,277.1258,277.4223,277.1159,277.3729,6567.0
2025-01-27 15:20:00,280.67,280.97,280.67,280.9,7782.0,277.3531,277.6496,277.3531,277.5804,7782.0
2025-01-27 15:25:00,280.91,281.1,280.79,280.87,9129.0,277.5903,277.778,277.4717,277.5507,9129.0
2025-01-27 15:30:00,280.88,280.89,280.22,280.4,6896.0,277.5606,277.5705,276.9084,277.0863,6896.0
2025-01-27 15:35:00,280.36,280.52,280.23,280.34,6099.0,277.0468,277.2049,276.9183,277.027,6099.0
2025-01-27 15:40:00,280.43,280.61,280.37,280.38,5345.0,277.1159,277.2938,277.0567,277.0665,5345.0
2025-01-27 15:45:00,280.26,280.68,280.15,280.68,12589.0,276.948,277.363,276.8393,277.363,12589.0
2025-01-27 15:50:00,280.81,281.04,280.25,280.59,29932.0,277.4915,277.7187,276.9381,277.2741,29932.0
2025-01-27 15:55:00,280.59,281.9,280.51,281.59,126234.0,277.2741,278.5686,277.195,278.2622,126234.0
2025-01-28 09:30:00,280.98,281.07,279.5,280.33,12874.0,277.6594,277.7484,276.1969,277.0171,12874.0
2025-01-28 09:35:00,280.64,281.01,280.62,280.63,2589.0,277.3235,277.6891,277.3037,277.3136,2589.0
2025-01-28 09:40:00,280.5,280.85,280.06,280.06,4225.0,277.1851,277.531,276.7503,276.7503,4225.0
2025-01-28 09:45:00,280.26,280.26,278.5,278.74,8070.0,276.948,276.948,275.2088,275.4459,8070.0
2025-01-28 09:50:00,278.83,279.62,278.82,279.55,1504.0,275.5349,276.3155,275.525,276.2463,1504.0
2025-01-28 09:55:00,279.44,279.55,279.04,279.5,2742.0,276.1376,276.2463,275.7424,276.1969,2742.0
2025-01-28 10:00:00,279.34,279.44,279.31,279.31,1032.0,276.0388,276.1376,276.0092,276.0092,1032.0
2025-01-28 10:05:00,279.2,279.56,278.82,279.56,18959.0,275.9005,276.2562,275.525,276.2562,18959.0
2025-01-28 10:10:00,279.38,279.77,279.29,279.63,2242.0,276.0784,276.4637,275.9894,276.3254,2242.0
2025-01-28 10:15:00,279.51,279.82,279.42,279.78,2950.0,276.2068,276.5132,276.1179,276.4736,2950.0
2025-01-28 10:20:00,279.65,279.83,279.32,279.36,3320.0,276.3452,276.523,276.0191,276.0586,3320.0
2025-01-28 10:25:00,279.56,279.56,279.0,279.12,2839.0,276.2562,276.2562,275.7028,275.8214,2839.0
2025-01-28 10:30:00,279.12,279.4,279.09,279.32,2400.0,275.8214,276.0981,275.7918,276.0191,2400.0
2025-01-28 10:35:00,279.3,279.89,279.29,279.53,2733.0,275.9993,276.5823,275.9894,276.2266,2733.0
2025-01-28 10:40:00,279.53,279.85,279.36,279.51,3837.0,276.2266,276.5428,276.0586,276.2068,3837.0
2025-01-28 10:45:00,279.47,280.0,279.32,279.78,21958.0,276.1673,276.691,276.0191,276.4736,21958.0
2025-01-28 10:50:00,279.78,280.54,279.73,280.48,4084.0,276.4736,277.2246,276.4242,277.1654,4084.0
2025-01-28 10:55:00,280.48,280.59,280.21,280.21,1609.0,277.1654,277.2741,276.8985,276.8985,1609.0
2025-01-28 11:00:00,280.54,280.54,280.03,280.03,7800.0,277.2246,277.2246,276.7207,276.7207,7800.0
2025-01-28 11:05:00,280.03,280.34,280.01,280.34,4020.0,276.7207,277.027,276.7009,277.027,4020.0
2025-01-28 11:10:00,280.34,280.56,280.01,280.32,5444.0,277.027,277.2444,276.7009,277.0072,5444.0
2025-01-28 11:15:00,280.09,280.09,279.65,279.95,3553.0,276.78,276.78,276.3452,276.6416,3553.0
2025-01-28 11:20:00,279.96,279.96,279.55,279.56,3948.0,276.6515,276.6515,276.2463,276.2562,3948.0
2025-01-28 11:25:00,279.53,279.53,278.96,278.97,4536.0,276.2266,276.2266,275.6633,275.6732,4536.0
2025-01-28 11:30:00,278.82,278.87,278.51,278.6,3291.0,275.525,275.5744,275.2186,275.3076,3291.0
2025-01-28 11:35:00,278.5,278.7,278.25,278.68,4548.0,275.2088,275.4064,274.9617,275.3866,4548.0
2025-01-28 11:40:00,278.71,279.43,278.62,279.41,7518.0,275.4163,276.1278,275.3273,276.108,7518.0
2025-01-28 11:45:00,279.53,279.53,279.26,279.38,2336.0,276.2266,276.2266,275.9598,276.0784,2336.0
2025-01-28 11:50:00,279.42,279.42,278.78,278.97,906.0,276.1179,276.1179,275.4854,275.6732,906.0
2025-01-28 11:55:00,278.97,279.12,278.86,278.86,2507.0,275.6732,275.8214,275.5645,275.5645,2507.0
2025-01-28 12:00:00,278.93,278.93,278.64,278.78,1290.0,275.6337,275.6337,275.3471,275.4854,1290.0
2025-01-28 12:05:00,278.78,278.93,278.67,278.93,1031.0,275.4854,275.6337,275.3767,275.6337,1031.0
2025-01-28 12:10:00,278.95,279.03,278.88,278.88,2457.0,275.6534,275.7325,275.5843,275.5843,2457.0
2025-01-28 12:15:00,278.85,278.85,278.61,278.68,2011.0,275.5546,275.5546,275.3175,275.3866,2011.0
2025-01-28 12:20:00,278.64,278.72,278.54,278.61,1889.0,275.3471,275.4262,275.2483,275.3175,1889.0
2025-01-28 12:25:00,278.62,278.73,278.55,278.6,1814.0,275.3273,275.436,275.2582,275.3076,1814.0
2025-01-28 12:30:00,278.62,279.1,278.62,278.82,2739.0,275.3273,275.8017,275.3273,275.525,2739.0
2025-01-28 12:35:00,278.64,278.69,278.61,278.66,700.0,275.3471,275.3965,275.3175,275.3669,700.0
2025-01-28 12:40:00,278.63,278.92,278.47,278.79,2868.0,275.3372,275.6238,275.1791,275.4953,2868.0
2025-01-28 12:45:00,278.78,278.78,278.77,278.78,300.0,275.4854,275.4854,275.4756,275.4854,300.0
2025-01-28 12:50:00,278.74,278.88,278.74,278.78,1495.0,275.4459,275.5843,275.4459,275.4854,1495.0
2025-01-28 12:55:00,278.88,278.91,278.57,278.57,1330.0,275.5843,275.6139,275.2779,275.2779,1330.0
2025-01-28 13:00:00,278.57,278.73,278.57,278.69,1885.0,275.2779,275.436,275.2779,275.3965,1885.0
2025-01-28 13:05:00,278.69,278.7,278.57,278.58,255.0,275.3965,275.4064,275.2779,275.2878,255.0
2025-01-28 13:10:00,278.83,279.0,278.71,278.88,2234.0,275.5349,275.7028,275.4163,275.5843,2234.0
2025-01-28 13:15:00,279.03,279.1,278.92,279.07,5975.0,275.7325,275.8017,275.6238,275.772,5975.0
2025-01-28 13:20:00,279.05,279.29,278.96,279.11,3726.0,275.7523,275.9894,275.6633,275.8115,3726.0
2025-01-28 13:25:00,279.18,279.18,278.74,278.74,3480.0,275.8807,275.8807,275.4459,275.4459,3480.0
2025-01-28 13:30:00,278.89,279.1,278.59,279.1,3818.0,275.5941,275.8017,275.2977,275.8017,3818.0
2025-01-28 13:35:00,279.1,279.15,278.8,278.85,2172.0,275.8017,275.8511,275.5052,275.5546,2172.0
2025-01-28 13:40:00,278.8,278.94,278.75,278.9,1279.0,275.5052,275.6436,275.4558,275.604,1279.0
2025-01-28 13:45:00,278.85,278.9,278.85,278.88,500.0,275.5546,275.604,275.5546,275.5843,500.0
2025-01-28 13:50:00,278.87,279.01,278.6,278.9,11321.0,275.5744,275.7127,275.3076,275.604,11321.0
2025-01-28 13:55:00,278.87,278.88,278.57,278.69,2992.0,275.5744,275.5843,275.2779,275.3965,2992.0
2025-01-28 14:00:00,278.7,278.74,278.41,278.49,5424.0,275.4064,275.4459,275.1198,275.1989,5424.0
2025-01-28 14:05:00,278.43,278.46,278.29,278.34,1554.0,275.1396,275.1692,275.0012,275.0506,1554.0
2025-01-28 14:10:00,278.36,278.39,278.06,278.1,9322.0,275.0704,275.1001,274.774,274.8135,9322.0
2025-01-28 14:15:00,278.1,278.28,278.08,278.19,3455.0,274.8135,274.9914,274.7937,274.9024,3455.0
2025-01-28 14:20:00,278.19,278.45,278.17,278.39,4272.0,274.9024,275.1593,274.8827,275.1001,4272.0
2025-01-28 14:25:00,278.42,278.52,278.39,278.52,2742.0,275.1297,275.2285,275.1001,275.2285,2742.0
2025-01-28 14:30:00,278.52,278.66,278.52,278.58,3150.0,275.2285,275.3669,275.2285,275.2878,3150.0
2025-01-28 14:35:00,278.59,278.76,278.59,278.7,2100.0,275.2977,275.4657,275.2977,275.4064,2100.0
2025-01-28 14:40:00,278.81,278.85,278.7,278.76,2660.0,275.5151,275.5546,275.4064,275.4657,2660.0
2025-01-28 14:45:00,278.85,278.85,278.64,278.65,2776.0,275.5546,275.5546,275.3471,275.357,2776.0
2025-01-28 14:50:00,278.66,279.0,278.65,278.9,5302.0,275.3669,275.7028,275.357,275.604,5302.0
2025-01-28 14:55:00,278.94,279.12,278.89,279.0,5550.0,275.6436,275.8214,275.5941,275.7028,5550.0
2025-01-28 15:00:00,279.0,279.22,278.99,279.16,3454.0,275.7028,275.9202,275.693,275.861,3454.0
2025-01-28 15:05:00,279.15,279.26,279.1,279.16,4180.0,275.8511,275.9598,275.8017,275.861,4180.0
2025-01-28 15:10:00,279.12,279.18,279.0,279.09,5655.0,275.8214,275.8807,275.7028,275.7918,5655.0
2025-01-28 15:15:00,279.09,279.19,279.09,279.12,2037.0,275.7918,275.8906,275.7918,275.8214,2037.0
2025-01-28 15:20:00,279.13,279.31,279.07,279.18,7675.0,275.8313,276.0092,275.772,275.8807,7675.0
2025-01-28 15:25:00,279.18,279.33,279.16,279.24,7251.0,275.8807,276.0289,275.861,275.94,7251.0
2025-01-28 15:30:00,279.18,279.63,279.15,279.56,9019.0,275.8807,276.3254,275.8511,276.2562,9019.0
2025-01-28 15:35:00,279.56,280.0,279.36,279.76,16379.0,276.2562,276.691,276.0586,276.4539,16379.0
2025-01-28 15:40:00,279.83,279.95,279.7,279.88,11472.0,276.523,276.6416,276.3946,276.5724,11472.0
2025-01-28 15:45:00,279.98,280.0,279.04,279.17,21629.0,276.6713,276.691,275.7424,275.8708,21629.0
2025-01-28 15:50:00,279.15,279.35,278.96,279.07,30278.0,275.8511,276.0487,275.6633,275.772,30278.0
2025-01-28 15:55:00,279.03,279.32,278.66,278.7,98520.0,275.7325,276.0191,275.3669,275.4064,98520.0
2025-01-29 09:30:00,278.65,279.38,278.12,279.32,10390.0,275.357,276.0784,274.8332,276.0191,10390.0
2025-01-29 09:35:00,278.91,279.0,278.27,278.86,3574.0,275.6139,275.7028,274.9815,275.5645,3574.0
2025-01-29 09:40:00,278.86,279.12,278.63,278.82,8179.0,275.5645,275.8214,275.3372,275.525,8179.0
2025-01-29 09:45:00,278.79,278.83,278.0,278.0,5154.0,275.4953,275.5349,274.7147,274.7147,5154.0
2025-01-29 09:50:00,277.88,278.1,277.25,277.63,3844.0,274.5961,274.8135,273.9735,274.349,3844.0
2025-01-29 09:55:00,277.64,277.88,277.35,277.65,4024.0,274.3589,274.5961,274.0723,274.3688,4024.0
2025-01-29 10:00:00,277.65,277.65,277.14,277.32,3255.0,274.3688,274.3688,273.8648,274.0427,3255.0
2025-01-29 10:05:00,277.3,277.41,277.02,277.02,2640.0,274.0229,274.1316,273.7462,273.7462,2640.0
2025-01-29 10:10:00,276.74,277.07,276.71,277.06,2352.0,273.4696,273.7957,273.4399,273.7858,2352.0
2025-01-29 10:15:00,277.12,277.73,277.11,277.59,3764.0,273.8451,274.4479,273.8352,274.3095,3764.0
2025-01-29 10:20:00,277.7,278.35,277.56,278.33,1728.0,274.4182,275.0605,274.2799,275.0408,1728.0
2025-01-29 10:25:00,278.36,278.61,278.19,278.4,4797.0,275.0704,275.3175,274.9024,275.1099,4797.0
2025-01-29 10:30:00,278.34,278.36,278.09,278.3,3340.0,275.0506,275.0704,274.8036,275.0111,3340.0
2025-01-29 10:35:00,277.96,278.51,277.96,278.49,1305.0,274.6751,275.2186,274.6751,275.1989,1305.0
2025-01-29 10:40:00,278.48,278.97,278.48,278.75,2805.0,275.189,275.6732,275.189,275.4558,2805.0
2025-01-29 10:45:00,278.87,278.97,278.62,278.88,2746.0,275.5744,275.6732,275.3273,275.5843,2746.0
2025-01-29 10:50:00,278.74,278.85,278.46,278.59,6537.0,275.4459,275.5546,275.1692,275.2977,6537.0
2025-01-29 10:55:00,278.59,278.83,278.24,278.38,7414.0,275.2977,275.5349,274.9518,275.0902,7414.0
2025-01-29 11:00:00,278.37,278.59,278.07,278.1,5812.0,275.0803,275.2977,274.7838,274.8135,5812.0
2025-01-29 11:05:00,277.89,277.93,277.75,277.84,4209.0,274.606,274.6455,274.4676,274.5566,4209.0
2025-01-29 11:10:00,277.74,277.84,277.66,277.66,1015.0,274.4577,274.5566,274.3787,274.3787,1015.0
2025-01-29 11:15:00,277.51,277.62,277.44,277.53,2128.0,274.2305,274.3392,274.1613,274.2502,2128.0
2025-01-29 11:20:00,277.48,277.77,277.44,277.44,2399.0,274.2008,274.4874,274.1613,274.1613,2399.0
2025-01-29 11:25:00,277.5,277.55,277.23,277.55,1858.0,274.2206,274.27,273.9538,274.27,1858.0
2025-01-29 11:30:00,277.72,278.26,277.65,278.26,2043.0,274.438,274.9716,274.3688,274.9716,2043.0
2025-01-29 11:35:00,278.12,278.12,277.94,278.0,6509.0,274.8332,274.8332,274.6554,274.7147,6509.0
2025-01-29 11:40:00,277.88,277.89,277.38,277.38,2645.0,274.5961,274.606,274.102,274.102,2645.0
2025-01-29 11:45:00,277.43,277.64,277.43,277.54,3621.0,274.1514,274.3589,274.1514,274.2601,3621.0
2025-01-29 11:50:00,277.55,277.75,277.49,277.49,8481.0,274.27,274.4676,274.2107,274.2107,8481.0
2025-01-29 11:55:00,277.48,277.49,277.1,277.18,7115.0,274.2008,274.2107,273.8253,273.9044,7115.0
2025-01-29 12:00:00,277.18,277.53,277.18,277.44,2119.0,273.9044,274.2502,273.9044,274.1613,2119.0
2025-01-29 12:05:00,277.46,277.48,277.05,277.05,3418.0,274.181,274.2008,273.7759,273.7759,3418.0
2025-01-29 12:10:00,277.19,277.19,276.9,276.96,3096.0,273.9142,273.9142,273.6277,273.687,3096.0
2025-01-29 12:15:00,276.97,277.03,276.88,276.96,4559.0,273.6968,273.7561,273.6079,273.687,4559.0
2025-01-29 12:20:00,276.96,277.09,276.82,277.0,14633.0,273.687,273.8154,273.5486,273.7265,14633.0
2025-01-29 12:25:00,276.97,277.38,276.96,277.29,4981.0,273.6968,274.102,273.687,274.0131,4981.0
2025-01-29 12:30:00,277.22,277.28,277.22,277.28,510.0,273.9439,274.0032,273.9439,274.0032,510.0
2025-01-29 12:35:00,277.26,277.57,277.26,277.5,1545.0,273.9834,274.2897,273.9834,274.2206,1545.0
2025-01-29 12:40:00,277.57,277.67,277.47,277.54,1100.0,274.2897,274.3886,274.1909,274.2601,1100.0
2025-01-29 12:45:00,277.55,277.55,277.32,277.32,3568.0,274.27,274.27,274.0427,274.0427,3568.0
2025-01-29 12:50:00,277.38,277.54,277.29,277.54,3703.0,274.102,274.2601,274.0131,274.2601,3703.0
2025-01-29 12:55:00,277.41,277.42,277.3,277.42,620.0,274.1316,274.1415,274.0229,274.1415,620.0
2025-01-29 13:00:00,277.45,277.45,276.94,276.98,4855.0,274.1712,274.1712,273.6672,273.7067,4855.0
2025-01-29 13:05:00,276.8,277.25,276.8,277.15,3714.0,273.5288,273.9735,273.5288,273.8747,3714.0
2025-01-29 13:10:00,277.14,277.25,276.9,277.08,4716.0,273.8648,273.9735,273.6277,273.8055,4716.0
2025-01-29 13:15:00,277.09,277.22,277.08,277.16,2527.0,273.8154,273.9439,273.8055,273.8846,2527.0
2025-01-29 13:20:00,277.16,277.45,277.13,277.45,1546.0,273.8846,274.1712,273.8549,274.1712,1546.0
2025-01-29 13:25:00,277.45,277.49,277.27,277.46,2639.0,274.1712,274.2107,273.9933,274.181,2639.0
2025-01-29 13:30:00,277.49,277.82,277.39,277.73,10653.0,274.2107,274.5368,274.1119,274.4479,10653.0
2025-01-29 13:35:00,277.58,277.63,277.44,277.44,2388.0,274.2996,274.349,274.1613,274.1613,2388.0
2025-01-29 13:40:00,277.32,277.53,277.3,277.53,1168.0,274.0427,274.2502,274.0229,274.2502,1168.0
2025-01-29 13:45:00,277.56,277.67,277.38,277.43,17959.0,274.2799,274.3886,274.102,274.1514,17959.0
2025-01-29 13:50:00,277.37,277.39,277.3,277.3,2058.0,274.0921,274.1119,274.0229,274.0229,2058.0
2025-01-29 13:55:00,277.3,277.59,277.29,277.51,2305.0,274.0229,274.3095,274.0131,274.2305,2305.0
2025-01-29 14:00:00,277.37,277.4,275.99,275.99,5470.0,274.0921,274.1218,272.7284,272.7284,5470.0
2025-01-29 14:05:00,275.9,275.96,275.71,275.75,12404.0,272.6395,272.6988,272.4517,272.4913,12404.0
2025-01-29 14:10:00,275.55,275.82,275.45,275.59,2505.0,272.2936,272.5604,272.1948,272.3331,2505.0
2025-01-29 14:15:00,275.62,275.69,275.36,275.67,2438.0,272.3628,272.432,272.1059,272.4122,2438.0
2025-01-29 14:20:00,275.76,275.76,275.53,275.54,1418.0,272.5011,272.5011,272.2739,272.2837,1418.0
2025-01-29 14:25:00,275.53,275.64,275.53,275.63,409.0,272.2739,272.3826,272.2739,272.3727,409.0
2025-01-29 14:30:00,275.74,276.5,275.71,276.1,10218.0,272.4814,273.2324,272.4517,272.8371,10218.0
2025-01-29 14:35:00,276.08,276.34,275.88,276.15,1416.0,272.8174,273.0743,272.6197,272.8865,1416.0
2025-01-29 14:40:00,276.34,276.51,276.02,276.02,3892.0,273.0743,273.2423,272.7581,272.7581,3892.0
2025-01-29 14:45:00,276.19,276.44,275.95,276.2,6217.0,272.9261,273.1731,272.6889,272.9359,6217.0
2025-01-29 14:50:00,276.16,276.46,276.08,276.4,1991.0,272.8964,273.1929,272.8174,273.1336,1991.0
2025-01-29 14:55:00,276.31,276.46,276.04,276.29,5056.0,273.0446,273.1929,272.7778,273.0249,5056.0
2025-01-29 15:00:00,276.1,276.1,275.48,275.66,3347.0,272.8371,272.8371,272.2244,272.4023,3347.0
2025-01-29 15:05:00,275.41,275.57,275.37,275.46,1975.0,272.1553,272.3134,272.1157,272.2047,1975.0
2025-01-29 15:10:00,275.51,275.69,275.49,275.6,1721.0,272.2541,272.432,272.2343,272.343,1721.0
2025-01-29 15:15:00,275.72,275.76,275.15,275.42,3876.0,272.4616,272.5011,271.8983,272.1652,3876.0
2025-01-29 15:20:00,275.49,275.9,275.48,275.86,3238.0,272.2343,272.6395,272.2244,272.6,3238.0
2025-01-29 15:25:00,275.81,275.82,275.5,275.77,5316.0,272.5505,272.5604,272.2442,272.511,5316.0
2025-01-29 15:30:00,275.63,275.72,275.35,275.55,9083.0,272.3727,272.4616,272.096,272.2936,9083.0
2025-01-29 15:35:00,275.53,275.55,275.25,275.51,9264.0,272.2739,272.2936,271.9972,272.2541,9264.0
2025-01-29 15:40:00,275.54,275.76,275.33,275.65,7064.0,272.2837,272.5011,272.0762,272.3924,7064.0
2025-01-29 15:45:00,275.65,275.86,275.22,275.79,18599.0,272.3924,272.6,271.9675,272.5308,18599.0
2025-01-29 15:50:00,275.99,276.01,275.19,275.26,18139.0,272.7284,272.7482,271.9379,272.007,18139.0
2025-01-29 15:55:00,275.26,275.49,275.01,275.13,86243.0,272.007,272.2343,271.76,271.8786,86243.0
2025-01-30 09:30:00,265.0,267.85,264.44,267.64,100993.0,261.8683,264.6846,261.3149,264.4771,100993.0
2025-01-30 09:35:00,267.37,268.42,266.02,267.9,32892.0,264.2103,265.2479,262.8762,264.734,32892.0
2025-01-30 09:40:00,268.03,268.57,267.42,267.43,29467.0,264.8625,265.3961,264.2597,264.2696,29467.0
2025-01-30 09:45:00,267.35,267.82,267.04,267.57,13274.0,264.1905,264.655,263.8842,264.4079,13274.0
2025-01-30 09:50:00,267.74,267.74,266.66,266.8,22920.0,264.5759,264.5759,263.5087,263.647,22920.0
2025-01-30 09:55:00,266.8,266.89,266.01,266.87,30994.0,263.647,263.736,262.8664,263.7162,30994.0
2025-01-30 10:00:00,267.13,268.0,267.13,267.57,9914.0,263.9731,264.8328,263.9731,264.4079,9914.0
2025-01-30 10:05:00,267.54,267.99,267.27,267.27,9296.0,264.3783,264.823,264.1115,264.1115,9296.0
2025-01-30 10:10:00,267.27,267.38,266.32,266.39,17478.0,264.1115,264.2202,263.1727,263.2419,17478.0
2025-01-30 10:15:00,266.56,266.86,265.79,265.97,30481.0,263.4099,263.7063,262.649,262.8268,30481.0
2025-01-30 10:20:00,265.78,265.98,264.95,265.12,9396.0,262.6391,262.8367,261.8189,261.9869,9396.0
2025-01-30 10:25:00,265.1,265.19,264.26,264.41,23353.0,261.9671,262.056,261.137,261.2853,23353.0
2025-01-30 10:30:00,264.24,265.42,264.18,265.32,18151.0,261.1173,262.2833,261.058,262.1845,18151.0
2025-01-30 10:35:00,265.12,265.46,264.81,265.04,20152.0,261.9869,262.3229,261.6805,261.9078,20152.0
2025-01-30 10:40:00,264.81,264.99,264.24,264.56,10013.0,261.6805,261.8584,261.1173,261.4335,10013.0
2025-01-30 10:45:00,264.52,264.63,264.17,264.19,10944.0,261.394,261.5027,261.0481,261.0679,10944.0
2025-01-30 10:50:00,264.18,264.34,263.5,263.75,35474.0,261.058,261.2161,260.386,260.6331,35474.0
2025-01-30 10:55:00,263.68,263.95,263.3,263.86,16863.0,260.5639,260.8307,260.1884,260.7418,16863.0
2025-01-30 11:00:00,263.84,264.2,263.33,264.1,17560.0,260.722,261.0777,260.218,260.9789,17560.0
2025-01-30 11:05:00,264.1,264.62,263.94,264.15,19108.0,260.9789,261.4928,260.8208,261.0283,19108.0
2025-01-30 11:10:00,264.31,264.31,263.95,264.15,7079.0,261.1864,261.1864,260.8307,261.0283,7079.0
2025-01-30 11:15:00,264.23,264.25,263.64,263.75,17814.0,261.1074,261.1272,260.5244,260.6331,17814.0
2025-01-30 11:20:00,263.74,264.21,263.73,263.96,13204.0,260.6232,261.0876,260.6133,260.8406,13204.0
2025-01-30 11:25:00,264.06,264.97,264.06,264.87,10678.0,260.9394,261.8386,260.9394,261.7398,10678.0
2025-01-30 11:30:00,264.97,265.35,264.57,264.94,21584.0,261.8386,262.2142,261.4434,261.809,21584.0
2025-01-30 11:35:00,264.92,265.68,264.76,265.45,13711.0,261.7892,262.5403,261.6311,262.313,13711.0
2025-01-30 11:40:00,265.6,265.77,265.26,265.66,8632.0,262.4612,262.6292,262.1252,262.5205,8632.0
2025-01-30 11:45:00,265.72,265.79,265.16,265.71,7862.0,262.5798,262.649,262.0264,262.5699,7862.0
2025-01-30 11:50:00,265.6,265.66,265.05,265.21,5167.0,262.4612,262.5205,261.9177,262.0758,5167.0
2025-01-30 11:55:00,265.39,265.73,265.21,265.65,8781.0,262.2537,262.5897,262.0758,262.5106,8781.0
2025-01-30 12:00:00,265.6,265.88,265.5,265.84,23131.0,262.4612,262.7379,262.3624,262.6984,23131.0
2025-01-30 12:05:00,265.76,266.25,265.76,266.25,6137.0,262.6193,263.1035,262.6193,263.1035,6137.0
2025-01-30 12:10:00,266.11,266.11,265.05,265.12,10080.0,262.9652,262.9652,261.9177,261.9869,10080.0
2025-01-30 12:15:00,265.19,265.19,264.54,264.67,8400.0,262.056,262.056,261.4137,261.5422,8400.0
2025-01-30 12:20:00,264.82,265.05,264.49,264.98,21295.0,261.6904,261.9177,261.3643,261.8485,21295.0
2025-01-30 12:25:00,264.98,265.47,264.82,265.19,15305.0,261.8485,262.3327,261.6904,262.056,15305.0
2025-01-30 12:30:00,265.38,266.48,265.28,266.33,6226.0,262.2438,263.3308,262.145,263.1826,6226.0
2025-01-30 12:35:00,266.48,267.0,266.39,267.0,4991.0,263.3308,263.8447,263.2419,263.8447,4991.0
2025-01-30 12:40:00,266.91,267.91,266.91,267.51,7360.0,263.7557,264.7439,263.7557,264.3486,7360.0
2025-01-30 12:45:00,267.51,267.9,267.5,267.78,4368.0,264.3486,264.734,264.3388,264.6154,4368.0
2025-01-30 12:50:00,267.78,268.63,267.78,268.63,14630.0,264.6154,265.4554,264.6154,265.4554,14630.0
2025-01-30 12:55:00,268.54,268.55,268.01,268.05,8153.0,265.3665,265.3763,264.8427,264.8823,8153.0
2025-01-30 13:00:00,268.09,268.14,267.72,267.85,7488.0,264.9218,264.9712,264.5562,264.6846,7488.0
2025-01-30 13:05:00,267.85,268.15,267.74,268.13,5933.0,264.6846,264.9811,264.5759,264.9613,5933.0
2025-01-30 13:10:00,268.08,268.17,267.87,268.11,11427.0,264.9119,265.0008,264.7044,264.9415,11427.0
2025-01-30 13:15:00,268.19,268.74,268.03,268.74,12239.0,265.0206,265.5641,264.8625,265.5641,12239.0
2025-01-30 13:20:00,268.88,269.56,268.83,269.56,19835.0,265.7024,266.3744,265.653,266.3744,19835.0
2025-01-30 13:25:00,269.27,270.2,269.27,270.19,15955.0,266.0878,267.0068,266.0878,266.997,15955.0
2025-01-30 13:30:00,270.41,270.61,269.89,270.53,4174.0,267.2144,267.412,266.7005,267.3329,4174.0
2025-01-30 13:35:00,270.54,271.11,270.42,270.42,26109.0,267.3428,267.9061,267.2242,267.2242,26109.0
2025-01-30 13:40:00,270.43,270.43,269.69,269.8,4876.0,267.2341,267.2341,266.5029,266.6116,4876.0
2025-01-30 13:45:00,269.99,270.27,269.96,270.16,3129.0,266.7993,267.076,266.7697,266.9673,3129.0
2025-01-30 13:50:00,269.91,270.28,269.91,270.07,1350.0,266.7203,267.0859,266.7203,266.8784,1350.0
2025-01-30 13:55:00,270.07,270.28,269.88,270.24,4213.0,266.8784,267.0859,266.6906,267.0464,4213.0
2025-01-30 14:00:00,270.13,270.17,269.7,269.83,5845.0,266.9377,266.9772,266.5128,266.6412,5845.0
2025-01-30 14:05:00,269.83,269.83,269.45,269.45,3968.0,266.6412,266.6412,266.2657,266.2657,3968.0
2025-01-30 14:10:00,269.37,269.37,268.89,268.89,6727.0,266.1867,266.1867,265.7123,265.7123,6727.0
2025-01-30 14:15:00,268.87,269.38,268.68,269.17,11201.0,265.6926,266.1965,265.5048,265.989,11201.0
2025-01-30 14:20:00,269.1,269.12,268.82,268.99,2845.0,265.9198,265.9396,265.6432,265.8111,2845.0
2025-01-30 14:25:00,268.87,269.14,268.78,269.02,5815.0,265.6926,265.9594,265.6036,265.8408,5815.0
2025-01-30 14:30:00,269.04,269.14,268.83,268.86,8443.0,265.8606,265.9594,265.653,265.6827,8443.0
2025-01-30 14:35:00,268.95,269.04,268.73,269.04,2438.0,265.7716,265.8606,265.5542,265.8606,2438.0
2025-01-30 14:40:00,268.94,268.94,268.61,268.8,3484.0,265.7617,265.7617,265.4356,265.6234,3484.0
2025-01-30 14:45:00,268.62,268.81,268.57,268.66,4176.0,265.4455,265.6333,265.3961,265.485,4176.0
2025-01-30 14:50:00,268.78,269.09,268.62,268.62,11929.0,265.6036,265.91,265.4455,265.4455,11929.0
2025-01-30 14:55:00,268.62,269.02,268.59,268.94,6689.0,265.4455,265.8408,265.4159,265.7617,6689.0
2025-01-30 15:00:00,268.96,269.08,268.82,269.08,2700.0,265.7815,265.9001,265.6432,265.9001,2700.0
2025-01-30 15:05:00,269.02,269.4,269.02,269.32,6139.0,265.8408,266.2163,265.8408,266.1372,6139.0
2025-01-30 15:10:00,269.36,269.59,269.3,269.58,8334.0,266.1768,266.4041,266.1175,266.3942,8334.0
2025-01-30 15:15:00,269.5,269.71,269.35,269.71,3205.0,266.3151,266.5226,266.1669,266.5226,3205.0
2025-01-30 15:20:00,269.64,269.64,269.23,269.54,12630.0,266.4535,266.4535,266.0483,266.3546,12630.0
2025-01-30 15:25:00,269.63,269.81,269.35,269.35,4405.0,266.4436,266.6215,266.1669,266.1669,4405.0
2025-01-30 15:30:00,269.43,269.84,269.38,269.69,6876.0,266.2459,266.6511,266.1965,266.5029,6876.0
2025-01-30 15:35:00,269.61,269.73,268.25,268.25,15607.0,266.4238,266.5424,265.0799,265.0799,15607.0
2025-01-30 15:40:00,268.0,268.0,266.84,267.08,18656.0,264.8328,264.8328,263.6865,263.9237,18656.0
2025-01-30 15:45:00,267.22,268.38,267.22,268.31,21987.0,264.0621,265.2084,264.0621,265.1392,21987.0
2025-01-30 15:50:00,268.08,269.5,267.95,269.06,58574.0,264.9119,266.3151,264.7834,265.8803,58574.0
2025-01-30 15:55:00,268.97,269.54,268.8,269.22,118029.0,265.7914,266.3546,265.6234,266.0384,118029.0
2025-01-31 09:30:00,270.1,270.1,268.4,268.88,19547.0,266.908,266.908,265.2281,265.7024,19547.0
2025-01-31 09:35:00,268.63,270.53,268.6,270.0,6999.0,265.4554,267.3329,265.4258,266.8092,6999.0
2025-01-31 09:40:00,270.19,270.99,269.7,270.35,16597.0,266.997,267.7875,266.5128,267.1551,16597.0
2025-01-31 09:45:00,270.3,270.44,269.45,269.46,15405.0,267.1057,267.244,266.2657,266.2756,15405.0
2025-01-31 09:50:00,269.49,270.16,269.25,270.0,5325.0,266.3052,266.9673,266.0681,266.8092,5325.0
2025-01-31 09:55:00,270.12,270.4,269.78,269.97,7025.0,266.9278,267.2045,266.5918,266.7796,7025.0
2025-01-31 10:00:00,269.97,269.97,269.45,269.63,13854.0,266.7796,266.7796,266.2657,266.4436,13854.0
2025-01-31 10:05:00,269.41,269.61,268.75,268.85,9316.0,266.2262,266.4238,265.574,265.6728,9316.0
2025-01-31 10:10:00,268.91,269.3,268.5,268.58,8023.0,265.7321,266.1175,265.3269,265.406,8023.0
2025-01-31 10:15:00,268.56,268.7,268.12,268.12,8568.0,265.3862,265.5246,264.9514,264.9514,8568.0
2025-01-31 10:20:00,268.03,268.03,267.51,268.0,17388.0,264.8625,264.8625,264.3486,264.8328,17388.0
2025-01-31 10:25:00,267.82,267.86,267.47,267.6,6761.0,264.655,264.6945,264.3091,264.4376,6761.0
2025-01-31 10:30:00,267.65,267.65,267.24,267.36,12084.0,264.487,264.487,264.0818,264.2004,12084.0
2025-01-31 10:35:00,267.28,267.28,266.24,266.24,27781.0,264.1214,264.1214,263.0936,263.0936,27781.0
2025-01-31 10:40:00,266.28,266.98,266.24,266.45,15792.0,263.1332,263.8249,263.0936,263.3012,15792.0
2025-01-31 10:45:00,266.66,267.05,266.4,266.68,15368.0,263.5087,263.8941,263.2517,263.5284,15368.0
2025-01-31 10:50:00,266.55,266.55,265.57,265.82,20147.0,263.4,263.4,262.4316,262.6786,20147.0
2025-01-31 10:55:00,265.69,265.75,264.86,265.75,51930.0,262.5501,262.6094,261.7299,262.6094,51930.0
2025-01-31 11:00:00,265.6,265.9,265.0,265.36,12322.0,262.4612,262.7577,261.8683,262.224,12322.0
2025-01-31 11:05:00,265.39,265.88,265.17,265.85,8868.0,262.2537,262.7379,262.0363,262.7082,8868.0
2025-01-31 11:10:00,265.86,265.86,265.57,265.78,6667.0,262.7181,262.7181,262.4316,262.6391,6667.0
2025-01-31 11:15:00,265.63,266.24,265.56,266.16,6714.0,262.4908,263.0936,262.4217,263.0146,6714.0
2025-01-31 11:20:00,266.11,266.33,265.8,265.8,13878.0,262.9652,263.1826,262.6588,262.6588,13878.0
2025-01-31 11:25:00,266.01,266.48,265.71,265.98,26209.0,262.8664,263.3308,262.5699,262.8367,26209.0
2025-01-31 11:30:00,266.03,266.29,266.01,266.19,6614.0,262.8861,263.143,262.8664,263.0442,6614.0
2025-01-31 11:35:00,266.19,266.37,266.0,266.3,8602.0,263.0442,263.2221,262.8565,263.1529,8602.0
2025-01-31 11:40:00,266.29,266.42,266.15,266.22,3913.0,263.143,263.2715,263.0047,263.0739,3913.0
2025-01-31 11:45:00,266.19,266.19,265.71,265.8,6547.0,263.0442,263.0442,262.5699,262.6588,6547.0
2025-01-31 11:50:00,265.84,265.89,265.56,265.67,12059.0,262.6984,262.7478,262.4217,262.5304,12059.0
2025-01-31 11:55:00,265.74,266.16,265.68,265.98,14228.0,262.5995,263.0146,262.5403,262.8367,14228.0
2025-01-31 12:00:00,266.14,266.38,265.93,266.09,10817.0,262.9948,263.232,262.7873,262.9454,10817.0
2025-01-31 12:05:00,266.2,266.6,266.0,266.53,20941.0,263.0541,263.4494,262.8565,263.3802,20941.0
2025-01-31 12:10:00,266.49,266.8,266.3,266.67,11305.0,263.3407,263.647,263.1529,263.5186,11305.0
2025-01-31 12:15:00,266.79,267.04,266.55,266.89,13080.0,263.6371,263.8842,263.4,263.736,13080.0
2025-01-31 12:20:00,266.84,267.24,266.84,267.12,5130.0,263.6865,264.0818,263.6865,263.9632,5130.0
2025-01-31 12:25:00,267.13,267.14,266.58,267.0,11129.0,263.9731,263.983,263.4296,263.8447,11129.0
2025-01-31 12:30:00,267.12,267.16,266.85,266.98,3080.0,263.9632,264.0028,263.6964,263.8249,3080.0
2025-01-31 12:35:00,266.98,267.27,266.87,267.27,12798.0,263.8249,264.1115,263.7162,264.1115,12798.0
2025-01-31 12:40:00,267.12,267.79,267.09,267.65,12595.0,263.9632,264.6253,263.9336,264.487,12595.0
2025-01-31 12:45:00,267.65,267.86,267.56,267.86,1739.0,264.487,264.6945,264.398,264.6945,1739.0
2025-01-31 12:50:00,267.76,267.78,267.49,267.5,7918.0,264.5957,264.6154,264.3289,264.3388,7918.0
2025-01-31 12:55:00,267.48,267.72,267.2,267.71,5854.0,264.319,264.5562,264.0423,264.5463,5854.0
2025-01-31 13:00:00,267.66,267.88,267.55,267.73,6142.0,264.4969,264.7143,264.3882,264.566,6142.0
2025-01-31 13:05:00,267.74,268.05,267.7,267.87,12773.0,264.5759,264.8823,264.5364,264.7044,12773.0
2025-01-31 13:10:00,267.87,268.1,267.69,267.94,3986.0,264.7044,264.9317,264.5265,264.7736,3986.0
2025-01-31 13:15:00,267.94,268.15,267.69,267.81,17733.0,264.7736,264.9811,264.5265,264.6451,17733.0
2025-01-31 13:20:00,267.77,267.91,267.1,267.11,19602.0,264.6056,264.7439,263.9435,263.9534,19602.0
2025-01-31 13:25:00,267.0,267.04,266.35,266.44,8700.0,263.8447,263.8842,263.2023,263.2913,8700.0
2025-01-31 13:30:00,266.53,266.75,266.23,266.46,42881.0,263.3802,263.5976,263.0838,263.311,42881.0
2025-01-31 13:35:00,266.33,266.44,265.77,266.33,16481.0,263.1826,263.2913,262.6292,263.1826,16481.0
2025-01-31 13:40:00,266.29,266.56,266.0,266.35,5882.0,263.143,263.4099,262.8565,263.2023,5882.0
2025-01-31 13:45:00,266.42,267.03,266.34,266.79,17531.0,263.2715,263.8743,263.1925,263.6371,17531.0
2025-01-31 13:50:00,266.9,267.03,266.64,266.81,8738.0,263.7458,263.8743,263.4889,263.6569,8738.0
2025-01-31 13:55:00,266.91,266.99,266.35,266.49,6591.0,263.7557,263.8348,263.2023,263.3407,6591.0
2025-01-31 14:00:00,266.53,266.77,266.17,266.37,7728.0,263.3802,263.6174,263.0245,263.2221,7728.0
2025-01-31 14:05:00,266.18,266.28,265.72,265.91,11709.0,263.0343,263.1332,262.5798,262.7675,11709.0
2025-01-31 14:10:00,265.91,266.45,265.83,266.22,11908.0,262.7675,263.3012,262.6885,263.0739,11908.0
2025-01-31 14:15:00,266.12,266.51,266.12,266.34,8232.0,262.9751,263.3604,262.9751,263.1925,8232.0
2025-01-31 14:20:00,266.35,266.35,265.99,266.26,5961.0,263.2023,263.2023,262.8466,263.1134,5961.0
2025-01-31 14:25:00,266.29,266.52,266.19,266.44,6870.0,263.143,263.3703,263.0442,263.2913,6870.0
2025-01-31 14:30:00,266.53,266.79,266.52,266.79,11700.0,263.3802,263.6371,263.3703,263.6371,11700.0
2025-01-31 14:35:00,266.72,266.8,266.17,266.28,6101.0,263.568,263.647,263.0245,263.1332,6101.0
2025-01-31 14:40:00,266.19,266.29,265.55,265.63,40221.0,263.0442,263.143,262.4118,262.4908,40221.0
2025-01-31 14:45:00,265.55,265.55,264.75,264.81,21670.0,262.4118,262.4118,261.6212,261.6805,21670.0
2025-01-31 14:50:00,264.81,265.11,264.32,264.54,13948.0,261.6805,261.977,261.1963,261.4137,13948.0
2025-01-31 14:55:00,264.51,264.97,264.32,264.87,14319.0,261.3841,261.8386,261.1963,261.7398,14319.0
2025-01-31 15:00:00,264.74,264.87,264.07,264.07,8562.0,261.6114,261.7398,260.9493,260.9493,8562.0
2025-01-31 15:05:00,264.14,264.29,263.79,264.0,30312.0,261.0185,261.1667,260.6726,260.8801,30312.0
2025-01-31 15:10:00,263.96,264.51,263.94,264.2,9457.0,260.8406,261.3841,260.8208,261.0777,9457.0
2025-01-31 15:15:00,264.31,264.63,264.3,264.38,15044.0,261.1864,261.5027,261.1766,261.2556,15044.0
2025-01-31 15:20:00,264.35,265.01,264.28,265.0,27992.0,261.226,261.8782,261.1568,261.8683,27992.0
2025-01-31 15:25:00,265.0,265.09,264.55,264.75,7860.0,261.8683,261.9572,261.4236,261.6212,7860.0
2025-01-31 15:30:00,264.69,265.02,264.61,264.87,31688.0,261.562,261.8881,261.4829,261.7398,31688.0
2025-01-31 15:35:00,264.77,264.93,264.6,264.88,18639.0,261.641,261.7991,261.473,261.7497,18639.0
2025-01-31 15:40:00,264.88,265.05,264.64,264.73,15010.0,261.7497,261.9177,261.5125,261.6015,15010.0
2025-01-31 15:45:00,264.81,265.37,264.81,265.25,29167.0,261.6805,262.2339,261.6805,262.1153,29167.0
2025-01-31 15:50:00,265.17,265.51,264.61,264.82,43675.0,262.0363,262.3723,261.4829,261.6904,43675.0
2025-01-31 15:55:00,264.9,265.08,264.66,264.82,124466.0,261.7695,261.9473,261.5323,261.6904,124466.0
2025-02-03 09:30:00,257.54,258.79,252.46,252.55,147962.0,254.4965,255.7317,249.4765,249.5654,147962.0
2025-02-03 09:35:00,252.54,252.65,248.62,250.22,111530.0,249.5555,249.6642,245.6819,247.263,111530.0
2025-02-03 09:40:00,249.93,250.89,248.62,249.0,52241.0,246.9764,247.925,245.6819,246.0574,52241.0
2025-02-03 09:45:00,248.93,250.05,248.87,249.03,27683.0,245.9882,247.095,245.9289,246.087,27683.0
2025-02-03 09:50:00,249.02,249.19,247.45,247.96,44522.0,246.0771,246.2451,244.5257,245.0297,44522.0
2025-02-03 09:55:00,247.89,248.14,247.02,247.02,70186.0,244.9605,245.2075,244.1008,244.1008,70186.0
2025-02-03 10:00:00,247.2,248.18,246.72,247.79,43295.0,244.2787,245.2471,243.8043,244.8617,43295.0
2025-02-03 10:05:00,247.8,248.97,247.79,248.48,27280.0,244.8716,246.0277,244.8617,245.5435,27280.0
2025-02-03 10:10:00,248.48,248.48,246.85,246.97,30651.0,245.5435,245.5435,243.9328,244.0514,30651.0
2025-02-03 10:15:00,247.05,247.79,246.8,247.34,48523.0,244.1304,244.8617,243.8834,244.417,48523.0
2025-02-03 10:20:00,247.34,248.92,247.16,248.9,51678.0,244.417,245.9783,244.2391,245.9586,51678.0
2025-02-03 10:25:00,248.9,251.97,248.74,251.72,44074.0,245.9586,248.9923,245.8005,248.7452,44074.0
2025-02-03 10:30:00,251.95,252.22,251.29,251.6,44742.0,248.9725,249.2393,248.3203,248.6267,44742.0
2025-02-03 10:35:00,251.6,252.15,251.0,252.1,39261.0,248.6267,249.1702,248.0337,249.1207,39261.0
2025-02-03 10:40:00,252.09,252.74,251.01,251.36,45420.0,249.1109,249.7532,248.0436,248.3895,45420.0
2025-02-03 10:45:00,251.69,251.7,250.68,250.91,16025.0,248.7156,248.7255,247.7175,247.9448,16025.0
2025-02-03 10:50:00,251.11,251.82,250.95,251.06,18612.0,248.1424,248.8441,247.9843,248.093,18612.0
2025-02-03 10:55:00,251.07,251.62,250.79,251.07,22577.0,248.1029,248.6464,247.8262,248.1029,22577.0
2025-02-03 11:00:00,251.03,252.0,251.03,251.59,38404.0,248.0634,249.0219,248.0634,248.6168,38404.0
2025-02-03 11:05:00,251.31,251.64,250.6,250.77,30073.0,248.3401,248.6662,247.6385,247.8065,30073.0
2025-02-03 11:10:00,250.94,251.79,250.88,251.28,14339.0,247.9745,248.8144,247.9152,248.3104,14339.0
2025-02-03 11:15:00,251.34,252.59,250.64,252.39,51438.0,248.3697,249.605,247.678,249.4073,51438.0
2025-02-03 11:20:00,252.39,252.39,251.74,251.94,16849.0,249.4073,249.4073,248.765,248.9626,16849.0
2025-02-03 11:25:00,252.09,252.1,251.34,251.45,14238.0,249.1109,249.1207,248.3697,248.4784,14238.0
2025-02-03 11:30:00,251.63,252.75,251.45,252.49,24837.0,248.6563,249.7631,248.4784,249.5061,24837.0
2025-02-03 11:35:00,252.46,252.83,251.8,252.12,11572.0,249.4765,249.8421,248.8243,249.1405,11572.0
2025-02-03 11:40:00,252.22,252.22,251.23,252.02,23786.0,249.2393,249.2393,248.261,249.0417,23786.0
2025-02-03 11:45:00,252.0,252.07,251.6,251.7,4583.0,249.0219,249.0911,248.6267,248.7255,4583.0
2025-02-03 11:50:00,251.75,251.76,250.82,250.96,11402.0,248.7749,248.7848,247.8559,247.9942,11402.0
2025-02-03 11:55:00,250.9,250.92,250.48,250.64,15922.0,247.9349,247.9547,247.5199,247.678,15922.0
2025-02-03 12:00:00,250.61,250.64,249.67,249.89,20586.0,247.6484,247.678,246.7195,246.9369,20586.0
2025-02-03 12:05:00,249.89,250.53,249.67,250.44,40205.0,246.9369,247.5693,246.7195,247.4804,40205.0
2025-02-03 12:10:00,250.42,250.7,249.8,250.24,25352.0,247.4606,247.7373,246.8479,247.2827,25352.0
2025-02-03 12:15:00,250.43,250.43,249.5,249.64,7735.0,247.4705,247.4705,246.5515,246.6898,7735.0
2025-02-03 12:20:00,249.68,250.54,249.68,250.47,10505.0,246.7293,247.5792,246.7293,247.51,10505.0
2025-02-03 12:25:00,250.31,250.56,250.15,250.29,4522.0,247.3519,247.5989,247.1938,247.3321,4522.0
2025-02-03 12:30:00,250.44,250.44,249.57,249.94,5359.0,247.4804,247.4804,246.6206,246.9863,5359.0
2025-02-03 12:35:00,249.78,250.03,249.58,250.03,19462.0,246.8282,247.0752,246.6305,247.0752,19462.0
2025-02-03 12:40:00,249.92,250.55,249.92,250.28,8104.0,246.9665,247.5891,246.9665,247.3223,8104.0
2025-02-03 12:45:00,250.29,250.6,249.9,249.9,23555.0,247.3321,247.6385,246.9467,246.9467,23555.0
2025-02-03 12:50:00,249.93,250.89,249.92,250.76,10564.0,246.9764,247.925,246.9665,247.7966,10564.0
2025-02-03 12:55:00,250.56,251.19,250.36,250.92,7368.0,247.5989,248.2215,247.4013,247.9547,7368.0
2025-02-03 13:00:00,250.99,251.04,250.31,251.04,7131.0,248.0239,248.0733,247.3519,248.0733,7131.0
2025-02-03 13:05:00,250.65,251.25,250.64,250.86,14605.0,247.6879,248.2808,247.678,247.8954,14605.0
2025-02-03 13:10:00,250.76,251.21,250.65,250.83,20874.0,247.7966,248.2413,247.6879,247.8658,20874.0
2025-02-03 13:15:00,250.84,250.96,250.06,250.1,27216.0,247.8756,247.9942,247.1049,247.1444,27216.0
2025-02-03 13:20:00,250.33,250.33,249.59,249.76,17258.0,247.3717,247.3717,246.6404,246.8084,17258.0
2025-02-03 13:25:00,249.82,250.3,249.77,250.19,7369.0,246.8677,247.342,246.8183,247.2333,7369.0
2025-02-03 13:30:00,250.29,250.29,249.91,250.04,5344.0,247.3321,247.3321,246.9566,247.0851,5344.0
2025-02-03 13:35:00,249.93,250.14,249.24,249.3,21885.0,246.9764,247.1839,246.2945,246.3538,21885.0
2025-02-03 13:40:00,249.23,249.36,248.65,248.79,32435.0,246.2847,246.4131,245.7115,245.8499,32435.0
2025-02-03 13:45:00,248.8,249.0,248.5,248.66,12258.0,245.8597,246.0574,245.5633,245.7214,12258.0
2025-02-03 13:50:00,248.5,249.55,248.5,249.2,23111.0,245.5633,246.6009,245.5633,246.255,23111.0
2025-02-03 13:55:00,249.0,249.2,248.76,248.95,32843.0,246.0574,246.255,245.8202,246.008,32843.0
2025-02-03 14:00:00,248.95,249.13,248.39,248.64,47032.0,246.008,246.1858,245.4546,245.7016,47032.0
2025-02-03 14:05:00,248.65,248.85,248.49,248.65,11139.0,245.7115,245.9092,245.5534,245.7115,11139.0
2025-02-03 14:10:00,248.59,249.0,248.54,249.0,22179.0,245.6522,246.0574,245.6028,246.0574,22179.0
2025-02-03 14:15:00,248.85,248.97,248.53,248.67,11338.0,245.9092,246.0277,245.5929,245.7313,11338.0
2025-02-03 14:20:00,248.8,248.81,248.38,248.58,27365.0,245.8597,245.8696,245.4447,245.6423,27365.0
2025-02-03 14:25:00,248.61,249.03,248.6,248.72,29986.0,245.672,246.087,245.6621,245.7807,29986.0
2025-02-03 14:30:00,248.72,249.15,248.71,248.73,34823.0,245.7807,246.2056,245.7708,245.7906,34823.0
2025-02-03 14:35:00,248.72,248.98,248.64,248.89,22284.0,245.7807,246.0376,245.7016,245.9487,22284.0
2025-02-03 14:40:00,248.88,249.05,248.77,249.02,8736.0,245.9388,246.1068,245.8301,246.0771,8736.0
2025-02-03 14:45:00,249.05,249.15,248.59,249.05,29429.0,246.1068,246.2056,245.6522,246.1068,29429.0
2025-02-03 14:50:00,248.9,249.41,248.82,249.06,14638.0,245.9586,246.4625,245.8795,246.1167,14638.0
2025-02-03 14:55:00,249.18,249.5,248.6,249.04,31273.0,246.2353,246.5515,245.6621,246.0969,31273.0
2025-02-03 15:00:00,249.15,249.85,248.94,249.66,19695.0,246.2056,246.8973,245.9981,246.7096,19695.0
2025-02-03 15:05:00,249.85,249.85,249.18,249.22,7003.0,246.8973,246.8973,246.2353,246.2748,7003.0
2025-02-03 15:10:00,249.2,249.2,248.62,248.73,17316.0,246.255,246.255,245.6819,245.7906,17316.0
2025-02-03 15:15:00,248.7,248.88,248.36,248.43,28282.0,245.7609,245.9388,245.4249,245.4941,28282.0
2025-02-03 15:20:00,248.42,248.89,248.35,248.89,18073.0,245.4842,245.9487,245.4151,245.9487,18073.0
2025-02-03 15:25:00,248.87,249.24,248.58,249.02,14712.0,245.9289,246.2945,245.6423,246.0771,14712.0
2025-02-03 15:30:00,249.13,249.16,248.31,248.39,23887.0,246.1858,246.2155,245.3755,245.4546,23887.0
2025-02-03 15:35:00,248.35,248.5,247.65,247.66,36883.0,245.4151,245.5633,244.7233,244.7332,36883.0
2025-02-03 15:40:00,247.65,247.95,247.5,247.71,27703.0,244.7233,245.0198,244.5751,244.7826,27703.0
2025-02-03 15:45:00,247.71,248.06,247.54,248.06,29842.0,244.7826,245.1285,244.6146,245.1285,29842.0
2025-02-03 15:50:00,248.07,248.56,247.44,247.45,53738.0,245.1384,245.6226,244.5158,244.5257,53738.0
2025-02-03 15:55:00,247.49,247.64,247.25,247.34,158808.0,244.5652,244.7135,244.3281,244.417,158808.0
2025-02-04 09:30:00,249.02,250.5,248.21,248.33,37155.0,246.0771,247.5397,245.2767,245.3953,37155.0
2025-02-04 09:35:00,248.83,249.39,248.1,248.23,8975.0,245.8894,246.4428,245.168,245.2965,8975.0
2025-02-04 09:40:00,248.25,249.43,247.99,249.23,19345.0,245.3162,246.4823,245.0593,246.2847,19345.0
2025-02-04 09:45:00,249.25,249.29,248.37,248.49,5550.0,246.3044,246.344,245.4348,245.5534,5550.0
2025-02-04 09:50:00,248.46,249.12,248.24,248.97,2465.0,245.5238,246.176,245.3064,246.0277,2465.0
2025-02-04 09:55:00,248.89,248.93,247.75,247.81,13019.0,245.9487,245.9882,244.8222,244.8814,13019.0
2025-02-04 10:00:00,247.97,248.18,247.5,247.5,19461.0,245.0396,245.2471,244.5751,244.5751,19461.0
2025-02-04 10:05:00,247.52,248.84,247.41,248.62,12685.0,244.5949,245.8993,244.4862,245.6819,12685.0
2025-02-04 10:10:00,248.63,249.03,247.91,248.15,20543.0,245.6918,246.087,244.9803,245.2174,20543.0
2025-02-04 10:15:00,248.37,248.79,248.11,248.33,12244.0,245.4348,245.8499,245.1779,245.3953,12244.0
2025-02-04 10:20:00,248.48,248.63,248.0,248.14,14850.0,245.5435,245.6918,245.0692,245.2075,14850.0
2025-02-04 10:25:00,247.95,248.25,247.5,247.95,58355.0,245.0198,245.3162,244.5751,245.0198,58355.0
2025-02-04 10:30:00,248.06,248.25,247.25,247.45,16362.0,245.1285,245.3162,244.3281,244.5257,16362.0
2025-02-04 10:35:00,247.45,248.66,246.98,248.66,35203.0,244.5257,245.7214,244.0613,245.7214,35203.0
2025-02-04 10:40:00,248.66,248.98,248.56,248.96,9653.0,245.7214,246.0376,245.6226,246.0179,9653.0
2025-02-04 10:45:00,248.79,248.79,247.81,248.12,8179.0,245.8499,245.8499,244.8814,245.1878,8179.0
2025-02-04 10:50:00,248.31,248.32,247.71,247.9,4217.0,245.3755,245.3854,244.7826,244.9704,4217.0
2025-02-04 10:55:00,247.91,248.15,247.81,247.81,1961.0,244.9803,245.2174,244.8814,244.8814,1961.0
2025-02-04 11:00:00,247.79,248.44,247.65,248.41,4684.0,244.8617,245.504,244.7233,245.4744,4684.0
2025-02-04 11:05:00,248.74,249.0,248.58,248.84,7792.0,245.8005,246.0574,245.6423,245.8993,7792.0
2025-02-04 11:10:00,248.76,248.99,248.58,248.88,6425.0,245.8202,246.0475,245.6423,245.9388,6425.0
2025-02-04 11:15:00,249.0,249.22,248.96,249.0,9991.0,246.0574,246.2748,246.0179,246.0574,9991.0
2025-02-04 11:20:00,248.9,249.01,248.6,248.95,11338.0,245.9586,246.0673,245.6621,246.008,11338.0
2025-02-04 11:25:00,248.85,249.22,248.85,249.08,7112.0,245.9092,246.2748,245.9092,246.1364,7112.0
2025-02-04 11:30:00,249.14,249.59,249.14,249.53,9255.0,246.1957,246.6404,246.1957,246.5811,9255.0
2025-02-04 11:35:00,249.29,249.36,249.0,249.13,8502.0,246.344,246.4131,246.0574,246.1858,8502.0
2025-02-04 11:40:00,249.13,249.3,248.95,249.02,12530.0,246.1858,246.3538,246.008,246.0771,12530.0
2025-02-04 11:45:00,249.05,249.45,248.91,249.14,7767.0,246.1068,246.5021,245.9684,246.1957,7767.0
2025-02-04 11:50:00,248.99,249.1,248.72,248.98,5320.0,246.0475,246.1562,245.7807,246.0376,5320.0
2025-02-04 11:55:00,248.98,249.06,248.77,248.88,4022.0,246.0376,246.1167,245.8301,245.9388,4022.0
2025-02-04 12:00:00,248.89,249.1,248.77,249.04,27127.0,245.9487,246.1562,245.8301,246.0969,27127.0
2025-02-04 12:05:00,249.0,249.52,248.77,249.24,25465.0,246.0574,246.5712,245.8301,246.2945,25465.0
2025-02-04 12:10:00,249.06,249.42,248.86,249.06,6175.0,246.1167,246.4724,245.919,246.1167,6175.0
2025-02-04 12:15:00,248.86,249.01,248.37,248.37,5207.0,245.919,246.0673,245.4348,245.4348,5207.0
2025-02-04 12:20:00,248.35,249.13,248.35,249.12,17606.0,245.4151,246.1858,245.4151,246.176,17606.0
2025-02-04 12:25:00,248.95,249.03,248.22,248.42,3732.0,246.008,246.087,245.2866,245.4842,3732.0
2025-02-04 12:30:00,248.38,248.4,248.33,248.38,1545.0,245.4447,245.4645,245.3953,245.4447,1545.0
2025-02-04 12:35:00,248.36,248.65,248.36,248.49,13348.0,245.4249,245.7115,245.4249,245.5534,13348.0
2025-02-04 12:40:00,248.46,248.81,248.19,248.75,9208.0,245.5238,245.8696,245.257,245.8103,9208.0
2025-02-04 12:45:00,248.76,248.86,248.71,248.84,2870.0,245.8202,245.919,245.7708,245.8993,2870.0
2025-02-04 12:50:00,248.86,248.86,248.76,248.76,5484.0,245.919,245.919,245.8202,245.8202,5484.0
2025-02-04 12:55:00,248.74,249.01,248.73,248.94,1302.0,245.8005,246.0673,245.7906,245.9981,1302.0
2025-02-04 13:00:00,248.94,249.07,248.87,248.87,2258.0,245.9981,246.1266,245.9289,245.9289,2258.0
2025-02-04 13:05:00,248.85,249.08,248.78,248.95,3889.0,245.9092,246.1364,245.84,246.008,3889.0
2025-02-04 13:10:00,248.91,249.13,248.8,249.02,13517.0,245.9684,246.1858,245.8597,246.0771,13517.0
2025-02-04 13:15:00,249.03,249.14,248.73,248.85,12097.0,246.087,246.1957,245.7906,245.9092,12097.0
2025-02-04 13:20:00,248.73,248.96,248.73,248.95,6738.0,245.7906,246.0179,245.7906,246.008,6738.0
2025-02-04 13:25:00,248.95,249.17,248.64,248.7,3717.0,246.008,246.2254,245.7016,245.7609,3717.0
2025-02-04 13:30:00,248.57,248.73,248.51,248.61,2101.0,245.6325,245.7906,245.5732,245.672,2101.0
2025-02-04 13:35:00,248.6,248.98,248.53,248.89,20973.0,245.6621,246.0376,245.5929,245.9487,20973.0
2025-02-04 13:40:00,248.92,249.03,248.89,248.91,5651.0,245.9783,246.087,245.9487,245.9684,5651.0
2025-02-04 13:45:00,248.99,248.99,248.67,248.81,3720.0,246.0475,246.0475,245.7313,245.8696,3720.0
2025-02-04 13:50:00,248.7,248.86,248.7,248.74,1765.0,245.7609,245.919,245.7609,245.8005,1765.0
2025-02-04 13:55:00,248.75,248.82,248.61,248.81,4699.0,245.8103,245.8795,245.672,245.8696,4699.0
2025-02-04 14:00:00,248.77,249.15,248.77,249.09,5527.0,245.8301,246.2056,245.8301,246.1463,5527.0
2025-02-04 14:05:00,249.2,249.65,248.97,249.52,76842.0,246.255,246.6997,246.0277,246.5712,76842.0
2025-02-04 14:10:00,249.56,250.1,249.55,249.99,28804.0,246.6108,247.1444,246.6009,247.0357,28804.0
2025-02-04 14:15:00,250.08,250.75,250.08,250.59,10056.0,247.1246,247.7867,247.1246,247.6286,10056.0
2025-02-04 14:20:00,250.58,251.0,250.58,250.9,8031.0,247.6187,248.0337,247.6187,247.9349,8031.0
2025-02-04 14:25:00,250.91,251.13,250.64,250.73,16080.0,247.9448,248.1622,247.678,247.7669,16080.0
2025-02-04 14:30:00,250.81,250.97,250.65,250.72,5615.0,247.846,248.0041,247.6879,247.7571,5615.0
2025-02-04 14:35:00,250.72,250.94,250.64,250.81,9367.0,247.7571,247.9745,247.678,247.846,9367.0
2025-02-04 14:40:00,250.86,251.0,250.73,250.86,10590.0,247.8954,248.0337,247.7669,247.8954,10590.0
2025-02-04 14:45:00,250.86,250.97,250.73,250.84,8685.0,247.8954,248.0041,247.7669,247.8756,8685.0
2025-02-04 14:50:00,250.9,250.9,250.65,250.79,15844.0,247.9349,247.9349,247.6879,247.8262,15844.0
2025-02-04 14:55:00,250.8,250.8,250.53,250.68,19177.0,247.8361,247.8361,247.5693,247.7175,19177.0
2025-02-04 15:00:00,250.68,250.68,250.35,250.37,8106.0,247.7175,247.7175,247.3914,247.4112,8106.0
2025-02-04 15:05:00,250.47,250.47,250.33,250.37,2933.0,247.51,247.51,247.3717,247.4112,2933.0
2025-02-04 15:10:00,250.31,250.43,250.21,250.37,5692.0,247.3519,247.4705,247.2531,247.4112,5692.0
2025-02-04 15:15:00,250.38,250.55,250.26,250.5,14741.0,247.4211,247.5891,247.3025,247.5397,14741.0
2025-02-04 15:20:00,250.51,250.59,250.2,250.49,20915.0,247.5495,247.6286,247.2432,247.5298,20915.0
2025-02-04 15:25:00,250.49,250.68,250.46,250.5,7798.0,247.5298,247.7175,247.5001,247.5397,7798.0
2025-02-04 15:30:00,250.5,250.53,250.25,250.49,8668.0,247.5397,247.5693,247.2926,247.5298,8668.0
2025-02-04 15:35:00,250.49,251.0,250.48,251.0,10725.0,247.5298,248.0337,247.5199,248.0337,10725.0
2025-02-04 15:40:00,250.95,250.96,250.0,250.01,21682.0,247.9843,247.9942,247.0456,247.0554,21682.0
2025-02-04 15:45:00,249.98,250.53,249.83,250.33,20873.0,247.0258,247.5693,246.8776,247.3717,20873.0
2025-02-04 15:50:00,250.29,250.87,250.29,250.65,45397.0,247.3321,247.9053,247.3321,247.6879,45397.0
2025-02-04 15:55:00,250.65,251.27,250.56,250.99,141740.0,247.6879,248.3006,247.5989,248.0239,141740.0
2025-02-05 09:30:00,250.49,250.82,249.24,249.3,24678.0,247.5298,247.8559,246.2945,246.3538,24678.0
2025-02-05 09:35:00,249.5,249.97,249.36,249.52,6296.0,246.5515,247.0159,246.4131,246.5712,6296.0
2025-02-05 09:40:00,249.37,250.97,249.26,250.97,5814.0,246.423,248.0041,246.3143,248.0041,5814.0
2025-02-05 09:45:00,250.54,250.54,249.42,249.59,3903.0,247.5792,247.5792,246.4724,246.6404,3903.0
2025-02-05 09:50:00,249.59,249.83,249.31,249.5,7734.0,246.6404,246.8776,246.3637,246.5515,7734.0
2025-02-05 09:55:00,249.34,249.93,249.34,249.92,3911.0,246.3934,246.9764,246.3934,246.9665,3911.0
2025-02-05 10:00:00,250.01,250.2,248.9,248.9,13632.0,247.0554,247.2432,245.9586,245.9586,13632.0
2025-02-05 10:05:00,248.91,249.9,248.68,249.9,5082.0,245.9684,246.9467,245.7412,246.9467,5082.0
2025-02-05 10:10:00,249.73,250.01,249.19,250.01,7065.0,246.7788,247.0554,246.2451,247.0554,7065.0
2025-02-05 10:15:00,249.77,250.75,249.77,250.62,2682.0,246.8183,247.7867,246.8183,247.6582,2682.0
2025-02-05 10:20:00,250.62,251.07,250.3,250.95,10107.0,247.6582,248.1029,247.342,247.9843,10107.0
2025-02-05 10:25:00,250.96,251.25,250.73,251.13,5466.0,247.9942,248.2808,247.7669,248.1622,5466.0
2025-02-05 10:30:00,251.0,251.26,250.67,250.88,6281.0,248.0337,248.2907,247.7076,247.9152,6281.0
2025-02-05 10:35:00,250.88,250.97,250.62,250.69,5085.0,247.9152,248.0041,247.6582,247.7274,5085.0
2025-02-05 10:40:00,250.94,250.94,250.57,250.83,3166.0,247.9745,247.9745,247.6088,247.8658,3166.0
2025-02-05 10:45:00,250.77,250.95,250.57,250.73,5420.0,247.8065,247.9843,247.6088,247.7669,5420.0
2025-02-05 10:50:00,250.78,250.87,250.54,250.76,2498.0,247.8163,247.9053,247.5792,247.7966,2498.0
2025-02-05 10:55:00,250.84,250.85,250.28,250.32,4558.0,247.8756,247.8855,247.3223,247.3618,4558.0
2025-02-05 11:00:00,250.34,250.53,250.27,250.44,3606.0,247.3815,247.5693,247.3124,247.4804,3606.0
2025-02-05 11:05:00,250.27,250.39,250.1,250.17,3788.0,247.3124,247.431,247.1444,247.2136,3788.0
2025-02-05 11:10:00,250.3,250.35,249.85,249.85,4671.0,247.342,247.3914,246.8973,246.8973,4671.0
2025-02-05 11:15:00,249.87,249.87,248.66,248.66,26330.0,246.9171,246.9171,245.7214,245.7214,26330.0
2025-02-05 11:20:00,248.67,249.55,248.5,249.55,13183.0,245.7313,246.6009,245.5633,246.6009,13183.0
2025-02-05 11:25:00,249.59,249.71,249.36,249.62,5713.0,246.6404,246.759,246.4131,246.6701,5713.0
2025-02-05 11:30:00,249.62,249.73,249.44,249.51,4832.0,246.6701,246.7788,246.4922,246.5614,4832.0
2025-02-05 11:35:00,249.5,249.5,249.0,249.0,6510.0,246.5515,246.5515,246.0574,246.0574,6510.0
2025-02-05 11:40:00,249.0,249.15,248.81,249.09,8844.0,246.0574,246.2056,245.8696,246.1463,8844.0
2025-02-05 11:45:00,249.08,249.08,248.73,248.95,5688.0,246.1364,246.1364,245.7906,246.008,5688.0
2025-02-05 11:50:00,248.93,249.16,248.76,248.97,5970.0,245.9882,246.2155,245.8202,246.0277,5970.0
2025-02-05 11:55:00,248.96,248.99,248.73,248.99,3328.0,246.0179,246.0475,245.7906,246.0475,3328.0
2025-02-05 12:00:00,248.9,249.05,248.76,248.81,5375.0,245.9586,246.1068,245.8202,245.8696,5375.0
2025-02-05 12:05:00,248.79,248.97,248.79,248.97,2492.0,245.8499,246.0277,245.8499,246.0277,2492.0
2025-02-05 12:10:00,248.97,249.38,248.91,249.2,9631.0,246.0277,246.4329,245.9684,246.255,9631.0
2025-02-05 12:15:00,249.28,249.39,248.94,248.97,5102.0,246.3341,246.4428,245.9981,246.0277,5102.0
2025-02-05 12:20:00,248.95,249.06,248.89,248.9,3514.0,246.008,246.1167,245.9487,245.9586,3514.0
2025-02-05 12:25:00,248.92,248.93,248.69,248.81,3480.0,245.9783,245.9882,245.751,245.8696,3480.0
2025-02-05 12:30:00,248.94,249.05,248.78,248.87,2219.0,245.9981,246.1068,245.84,245.9289,2219.0
2025-02-05 12:35:00,248.8,248.96,248.6,248.74,7639.0,245.8597,246.0179,245.6621,245.8005,7639.0
2025-02-05 12:40:00,248.73,248.97,248.71,248.97,6463.0,245.7906,246.0277,245.7708,246.0277,6463.0
2025-02-05 12:45:00,248.88,249.07,248.87,249.02,4317.0,245.9388,246.1266,245.9289,246.0771,4317.0
2025-02-05 12:50:00,249.02,249.12,248.75,248.75,1286.0,246.0771,246.176,245.8103,245.8103,1286.0
2025-02-05 12:55:00,248.8,249.0,248.72,248.88,2910.0,245.8597,246.0574,245.7807,245.9388,2910.0
2025-02-05 13:00:00,249.0,249.0,248.88,248.89,1912.0,246.0574,246.0574,245.9388,245.9487,1912.0
2025-02-05 13:05:00,248.89,248.99,248.72,248.99,2814.0,245.9487,246.0475,245.7807,246.0475,2814.0
2025-02-05 13:10:00,248.87,249.22,248.73,249.19,6021.0,245.9289,246.2748,245.7906,246.2451,6021.0
2025-02-05 13:15:00,249.21,249.35,249.12,249.27,2734.0,246.2649,246.4032,246.176,246.3242,2734.0
2025-02-05 13:20:00,249.21,249.33,248.92,249.33,4668.0,246.2649,246.3835,245.9783,246.3835,4668.0
2025-02-05 13:25:00,249.29,249.34,249.13,249.32,2680.0,246.344,246.3934,246.1858,246.3736,2680.0
2025-02-05 13:30:00,249.22,249.32,249.03,249.15,4312.0,246.2748,246.3736,246.087,246.2056,4312.0
2025-02-05 13:35:00,249.17,249.59,249.1,249.46,3374.0,246.2254,246.6404,246.1562,246.5119,3374.0
2025-02-05 13:40:00,249.49,249.86,249.45,249.77,5275.0,246.5416,246.9072,246.5021,246.8183,5275.0
2025-02-05 13:45:00,249.77,249.88,249.66,249.78,4359.0,246.8183,246.927,246.7096,246.8282,4359.0
2025-02-05 13:50:00,249.78,249.81,249.55,249.55,1691.0,246.8282,246.8578,246.6009,246.6009,1691.0
2025-02-05 13:55:00,249.74,249.79,249.54,249.67,3262.0,246.7886,246.838,246.591,246.7195,3262.0
2025-02-05 14:00:00,249.65,250.35,249.65,250.28,32647.0,246.6997,247.3914,246.6997,247.3223,32647.0
2025-02-05 14:05:00,250.43,250.9,250.43,250.9,5807.0,247.4705,247.9349,247.4705,247.9349,5807.0
2025-02-05 14:10:00,250.87,250.89,250.54,250.65,14006.0,247.9053,247.925,247.5792,247.6879,14006.0
2025-02-05 14:15:00,250.69,250.7,250.44,250.5,8525.0,247.7274,247.7373,247.4804,247.5397,8525.0
2025-02-05 14:20:00,250.5,250.8,250.46,250.67,5166.0,247.5397,247.8361,247.5001,247.7076,5166.0
2025-02-05 14:25:00,250.78,250.79,250.57,250.72,5180.0,247.8163,247.8262,247.6088,247.7571,5180.0
2025-02-05 14:30:00,250.72,250.88,250.66,250.84,7535.0,247.7571,247.9152,247.6978,247.8756,7535.0
2025-02-05 14:35:00,250.92,250.95,250.61,250.65,8487.0,247.9547,247.9843,247.6484,247.6879,8487.0
2025-02-05 14:40:00,250.75,251.0,250.64,250.98,4829.0,247.7867,248.0337,247.678,248.014,4829.0
2025-02-05 14:45:00,250.99,251.09,250.53,250.63,4143.0,248.0239,248.1227,247.5693,247.6681,4143.0
2025-02-05 14:50:00,250.63,250.89,250.46,250.89,7138.0,247.6681,247.925,247.5001,247.925,7138.0
2025-02-05 14:55:00,250.9,251.0,250.79,250.89,6505.0,247.9349,248.0337,247.8262,247.925,6505.0
2025-02-05 15:00:00,250.84,251.02,250.7,250.98,4560.0,247.8756,248.0535,247.7373,248.014,4560.0
2025-02-05 15:05:00,250.83,251.03,250.8,251.02,7630.0,247.8658,248.0634,247.8361,248.0535,7630.0
2025-02-05 15:10:00,250.96,251.22,250.96,251.16,8621.0,247.9942,248.2511,247.9942,248.1919,8621.0
2025-02-05 15:15:00,251.22,251.56,251.2,251.46,9988.0,248.2511,248.5871,248.2314,248.4883,9988.0
2025-02-05 15:20:00,251.47,251.76,251.39,251.76,7307.0,248.4982,248.7848,248.4191,248.7848,7307.0
2025-02-05 15:25:00,251.61,251.76,251.42,251.76,13664.0,248.6365,248.7848,248.4488,248.7848,13664.0
2025-02-05 15:30:00,251.77,252.35,251.72,252.27,31134.0,248.7946,249.3678,248.7452,249.2887,31134.0
2025-02-05 15:35:00,252.14,252.34,251.86,252.03,15247.0,249.1603,249.3579,248.8836,249.0516,15247.0
2025-02-05 15:40:00,251.99,252.43,251.79,251.88,18992.0,249.012,249.4468,248.8144,248.9033,18992.0
2025-02-05 15:45:00,251.88,252.15,251.8,252.04,19587.0,248.9033,249.1702,248.8243,249.0615,19587.0
2025-02-05 15:50:00,252.2,252.34,252.01,252.1,30343.0,249.2196,249.3579,249.0318,249.1207,30343.0
2025-02-05 15:55:00,252.09,252.79,252.02,252.45,112283.0,249.1109,249.8026,249.0417,249.4666,112283.0
2025-02-06 09:30:00,253.48,254.0,252.99,253.24,25998.0,250.4844,250.9983,250.0002,250.2473,25998.0
2025-02-06 09:35:00,253.82,255.43,253.14,254.09,13726.0,250.8204,252.4114,250.1485,251.0872,13726.0
2025-02-06 09:40:00,254.37,255.03,254.36,254.9,12321.0,251.3639,252.0161,251.354,251.8877,12321.0
2025-02-06 09:45:00,255.03,256.5,255.02,255.94,30643.0,252.0161,253.4687,252.0062,252.9154,30643.0
2025-02-06 09:50:00,255.84,256.0,255.59,255.87,16375.0,252.8165,252.9747,252.5695,252.8462,16375.0
2025-02-06 09:55:00,255.72,255.87,255.14,255.42,5647.0,252.698,252.8462,252.1248,252.4015,5647.0
2025-02-06 10:00:00,255.5,256.68,255.39,256.55,6512.0,252.4806,253.6466,252.3719,253.5182,6512.0
2025-02-06 10:05:00,256.49,257.37,256.46,257.3,32692.0,253.4589,254.3285,253.4292,254.2593,32692.0
2025-02-06 10:10:00,257.28,257.63,256.42,256.74,14677.0,254.2395,254.5854,253.3897,253.7059,14677.0
2025-02-06 10:15:00,256.9,257.61,256.41,256.42,17306.0,253.864,254.5656,253.3798,253.3897,17306.0
2025-02-06 10:20:00,256.58,256.93,256.33,256.72,6845.0,253.5478,253.8937,253.3008,253.6861,6845.0
2025-02-06 10:25:00,256.7,258.2,256.67,258.07,6867.0,253.6664,255.1487,253.6367,255.0202,6867.0
2025-02-06 10:30:00,257.91,258.07,256.76,256.99,20568.0,254.8621,255.0202,253.7257,253.953,20568.0
2025-02-06 10:35:00,256.72,257.26,256.67,256.88,5330.0,253.6861,254.2198,253.6367,253.8443,5330.0
2025-02-06 10:40:00,256.7,257.41,256.66,257.2,8810.0,253.6664,254.368,253.6269,254.1605,8810.0
2025-02-06 10:45:00,256.88,258.15,256.88,258.12,39371.0,253.8443,255.0992,253.8443,255.0696,39371.0
2025-02-06 10:50:00,258.04,258.42,257.78,258.02,8693.0,254.9905,255.3661,254.7336,254.9708,8693.0
2025-02-06 10:55:00,258.26,258.7,258.17,258.54,19325.0,255.2079,255.6427,255.119,255.4846,19325.0
2025-02-06 11:00:00,258.51,258.73,258.08,258.23,19034.0,255.455,255.6724,255.0301,255.1783,19034.0
2025-02-06 11:05:00,258.41,258.98,258.27,258.85,4532.0,255.3562,255.9194,255.2178,255.791,4532.0
2025-02-06 11:10:00,258.79,258.79,258.2,258.29,10094.0,255.7317,255.7317,255.1487,255.2376,10094.0
2025-02-06 11:15:00,258.49,258.92,258.3,258.67,14991.0,255.4352,255.8601,255.2475,255.6131,14991.0
2025-02-06 11:20:00,258.68,258.9,258.24,258.81,21224.0,255.623,255.8404,255.1882,255.7514,21224.0
2025-02-06 11:25:00,258.79,259.33,258.39,258.61,9511.0,255.7317,256.2653,255.3364,255.5538,9511.0
2025-02-06 11:30:00,258.69,259.15,258.46,259.12,12958.0,255.6329,256.0874,255.4056,256.0578,12958.0
2025-02-06 11:35:00,259.05,259.33,258.87,258.91,15901.0,255.9886,256.2653,255.8107,255.8503,15901.0
2025-02-06 11:40:00,259.0,259.24,258.55,258.59,24825.0,255.9392,256.1764,255.4945,255.534,24825.0
2025-02-06 11:45:00,258.59,259.0,258.49,258.64,8434.0,255.534,255.9392,255.4352,255.5835,8434.0
2025-02-06 11:50:00,258.52,259.04,258.52,258.92,7026.0,255.4649,255.9787,255.4649,255.8601,7026.0
2025-02-06 11:55:00,258.92,259.07,258.22,258.3,20930.0,255.8601,256.0084,255.1684,255.2475,20930.0
2025-02-06 12:00:00,258.3,258.34,257.99,258.25,7637.0,255.2475,255.287,254.9411,255.1981,7637.0
2025-02-06 12:05:00,258.16,258.16,257.55,257.55,9047.0,255.1091,255.1091,254.5063,254.5063,9047.0
2025-02-06 12:10:00,257.55,257.95,257.48,257.95,4573.0,254.5063,254.9016,254.4372,254.9016,4573.0
2025-02-06 12:15:00,257.92,258.21,257.82,258.06,9750.0,254.872,255.1585,254.7731,255.0103,9750.0
2025-02-06 12:20:00,258.12,258.7,258.04,258.17,10189.0,255.0696,255.6427,254.9905,255.119,10189.0
2025-02-06 12:25:00,258.2,258.51,258.04,258.17,21984.0,255.1487,255.455,254.9905,255.119,21984.0
2025-02-06 12:30:00,258.3,258.75,258.17,258.63,6000.0,255.2475,255.6922,255.119,255.5736,6000.0
2025-02-06 12:35:00,258.63,258.79,258.49,258.72,7633.0,255.5736,255.7317,255.4352,255.6625,7633.0
2025-02-06 12:40:00,258.89,259.0,258.68,258.74,6818.0,255.8305,255.9392,255.623,255.6823,6818.0
2025-02-06 12:45:00,258.78,258.79,258.5,258.69,8354.0,255.7218,255.7317,255.4451,255.6329,8354.0
2025-02-06 12:50:00,258.82,258.83,258.56,258.68,11361.0,255.7613,255.7712,255.5044,255.623,11361.0
2025-02-06 12:55:00,258.9,259.11,258.87,259.11,4226.0,255.8404,256.0479,255.8107,256.0479,4226.0
2025-02-06 13:00:00,259.09,259.24,258.96,258.98,8386.0,256.0281,256.1764,255.8997,255.9194,8386.0
2025-02-06 13:05:00,258.99,259.31,258.98,259.3,4563.0,255.9293,256.2455,255.9194,256.2357,4563.0
2025-02-06 13:10:00,259.32,259.46,259.13,259.13,19651.0,256.2554,256.3938,256.0677,256.0677,19651.0
2025-02-06 13:15:00,259.13,259.52,259.13,259.25,10756.0,256.0677,256.4531,256.0677,256.1862,10756.0
2025-02-06 13:20:00,259.17,259.22,258.77,258.96,9840.0,256.1072,256.1566,255.7119,255.8997,9840.0
2025-02-06 13:25:00,258.97,259.16,258.65,258.68,13081.0,255.9096,256.0973,255.5933,255.623,13081.0
2025-02-06 13:30:00,258.65,258.65,258.41,258.41,5498.0,255.5933,255.5933,255.3562,255.3562,5498.0
2025-02-06 13:35:00,258.38,258.47,258.0,258.4,6276.0,255.3265,255.4155,254.951,255.3463,6276.0
2025-02-06 13:40:00,258.36,258.62,258.14,258.6,4256.0,255.3068,255.5637,255.0894,255.5439,4256.0
2025-02-06 13:45:00,258.46,258.58,258.12,258.15,2383.0,255.4056,255.5242,255.0696,255.0992,2383.0
2025-02-06 13:50:00,258.24,258.4,258.12,258.12,1937.0,255.1882,255.3463,255.0696,255.0696,1937.0
2025-02-06 13:55:00,258.14,258.25,258.0,258.03,6305.0,255.0894,255.1981,254.951,254.9807,6305.0
2025-02-06 14:00:00,258.07,258.62,258.07,258.45,5818.0,255.0202,255.5637,255.0202,255.3957,5818.0
2025-02-06 14:05:00,258.45,258.7,258.45,258.69,3994.0,255.3957,255.6427,255.3957,255.6329,3994.0
2025-02-06 14:10:00,258.6,258.62,258.12,258.12,6883.0,255.5439,255.5637,255.0696,255.0696,6883.0
2025-02-06 14:15:00,258.14,258.24,257.81,257.86,7720.0,255.0894,255.1882,254.7633,254.8127,7720.0
2025-02-06 14:20:00,257.87,258.33,257.82,258.13,2695.0,254.8226,255.2771,254.7731,255.0795,2695.0
2025-02-06 14:25:00,258.23,258.52,258.12,258.19,18049.0,255.1783,255.4649,255.0696,255.1388,18049.0
2025-02-06 14:30:00,258.16,258.16,257.75,257.76,6646.0,255.1091,255.1091,254.704,254.7139,6646.0
2025-02-06 14:35:00,257.76,258.17,257.7,258.05,5941.0,254.7139,255.119,254.6546,255.0004,5941.0
2025-02-06 14:40:00,258.05,258.11,257.64,257.69,6745.0,255.0004,255.0597,254.5953,254.6447,6745.0
2025-02-06 14:45:00,257.69,258.03,257.68,258.02,4499.0,254.6447,254.9807,254.6348,254.9708,4499.0
2025-02-06 14:50:00,257.98,257.98,257.74,257.75,7189.0,254.9313,254.9313,254.6941,254.704,7189.0
2025-02-06 14:55:00,257.81,257.81,257.41,257.49,5296.0,254.7633,254.7633,254.368,254.447,5296.0
2025-02-06 15:00:00,257.46,257.8,257.46,257.76,2797.0,254.4174,254.7534,254.4174,254.7139,2797.0
2025-02-06 15:05:00,257.96,258.1,257.67,257.98,5488.0,254.9115,255.0498,254.6249,254.9313,5488.0
2025-02-06 15:10:00,258.0,258.27,257.8,257.93,14495.0,254.951,255.2178,254.7534,254.8818,14495.0
2025-02-06 15:15:00,257.91,258.28,257.91,258.16,9706.0,254.8621,255.2277,254.8621,255.1091,9706.0
2025-02-06 15:20:00,258.29,258.3,258.08,258.14,8006.0,255.2376,255.2475,255.0301,255.0894,8006.0
2025-02-06 15:25:00,258.09,258.43,258.07,258.42,5998.0,255.04,255.3759,255.0202,255.3661,5998.0
2025-02-06 15:30:00,258.51,258.71,258.3,258.3,13547.0,255.455,255.6526,255.2475,255.2475,13547.0
2025-02-06 15:35:00,258.32,258.37,258.08,258.32,10670.0,255.2672,255.3166,255.0301,255.2672,10670.0
2025-02-06 15:40:00,258.32,258.53,258.03,258.18,11781.0,255.2672,255.4748,254.9807,255.1289,11781.0
2025-02-06 15:45:00,258.25,258.44,258.06,258.35,14629.0,255.1981,255.3858,255.0103,255.2969,14629.0
2025-02-06 15:50:00,258.4,259.65,258.39,259.55,71161.0,255.3463,256.5815,255.3364,256.4827,71161.0
2025-02-06 15:55:00,259.65,259.7,258.44,258.78,215322.0,256.5815,256.6309,255.3858,255.7218,215322.0
2025-02-07 09:30:00,258.94,259.25,257.5,258.22,18765.0,255.8799,256.1862,254.4569,255.1684,18765.0
2025-02-07 09:35:00,258.21,258.21,256.68,257.35,8107.0,255.1585,255.1585,253.6466,254.3087,8107.0
2025-02-07 09:40:00,257.91,257.91,257.66,257.9,2013.0,254.8621,254.8621,254.615,254.8522,2013.0
2025-02-07 09:45:00,257.68,257.77,257.25,257.58,18646.0,254.6348,254.7237,254.2099,254.536,18646.0
2025-02-07 09:50:00,257.63,257.9,257.3,257.35,4657.0,254.5854,254.8522,254.2593,254.3087,4657.0
2025-02-07 09:55:00,257.5,258.12,257.39,258.12,6466.0,254.4569,255.0696,254.3482,255.0696,6466.0
2025-02-07 10:00:00,257.75,257.75,256.76,257.27,6435.0,254.704,254.704,253.7257,254.2296,6435.0
2025-02-07 10:05:00,256.86,257.23,256.71,257.0,9509.0,253.8245,254.1901,253.6763,253.9628,9509.0
2025-02-07 10:10:00,256.98,257.69,256.8,257.44,5247.0,253.9431,254.6447,253.7652,254.3976,5247.0
2025-02-07 10:15:00,257.47,257.97,257.04,257.8,4525.0,254.4273,254.9214,254.0024,254.7534,4525.0
2025-02-07 10:20:00,257.97,258.26,257.62,257.86,3352.0,254.9214,255.2079,254.5755,254.8127,3352.0
2025-02-07 10:25:00,257.76,258.25,257.76,258.11,3338.0,254.7139,255.1981,254.7139,255.0597,3338.0
2025-02-07 10:30:00,258.19,258.7,258.02,258.63,5177.0,255.1388,255.6427,254.9708,255.5736,5177.0
2025-02-07 10:35:00,258.88,259.21,258.72,258.93,3422.0,255.8206,256.1467,255.6625,255.87,3422.0
2025-02-07 10:40:00,258.89,259.08,258.28,258.28,7377.0,255.8305,256.0183,255.2277,255.2277,7377.0
2025-02-07 10:45:00,258.21,258.21,257.85,257.87,3410.0,255.1585,255.1585,254.8028,254.8226,3410.0
2025-02-07 10:50:00,257.87,258.07,256.5,256.58,10600.0,254.8226,255.0202,253.4687,253.5478,10600.0
2025-02-07 10:55:00,256.45,256.64,255.88,256.19,23864.0,253.4193,253.6071,252.8561,253.1624,23864.0
2025-02-07 11:00:00,256.25,256.56,255.82,256.44,4179.0,253.2217,253.528,252.7968,253.4095,4179.0
2025-02-07 11:05:00,256.44,256.62,256.28,256.41,4226.0,253.4095,253.5873,253.2513,253.3798,4226.0
2025-02-07 11:10:00,256.17,256.42,255.49,255.54,10838.0,253.1426,253.3897,252.4707,252.5201,10838.0
2025-02-07 11:15:00,255.54,256.33,255.52,256.33,3591.0,252.5201,253.3008,252.5003,253.3008,3591.0
2025-02-07 11:20:00,256.19,256.2,255.6,255.69,2947.0,253.1624,253.1723,252.5794,252.6683,2947.0
2025-02-07 11:25:00,255.57,255.6,255.03,255.17,2526.0,252.5497,252.5794,252.0161,252.1545,2526.0
2025-02-07 11:30:00,255.34,256.31,255.32,256.09,5343.0,252.3225,253.281,252.3027,253.0636,5343.0
2025-02-07 11:35:00,256.17,256.23,255.42,255.68,47235.0,253.1426,253.2019,252.4015,252.6584,47235.0
2025-02-07 11:40:00,255.74,255.82,255.4,255.67,5741.0,252.7177,252.7968,252.3817,252.6486,5741.0
2025-02-07 11:45:00,255.59,255.72,255.35,255.35,5171.0,252.5695,252.698,252.3323,252.3323,5171.0
2025-02-07 11:50:00,255.35,255.53,255.13,255.14,3777.0,252.3323,252.5102,252.1149,252.1248,3777.0
2025-02-07 11:55:00,255.21,255.47,255.08,255.27,12334.0,252.194,252.4509,252.0655,252.2533,12334.0
2025-02-07 12:00:00,255.44,255.54,255.14,255.26,2850.0,252.4213,252.5201,252.1248,252.2434,2850.0
2025-02-07 12:05:00,255.33,256.24,255.19,256.13,8478.0,252.3126,253.2118,252.1742,253.1031,8478.0
2025-02-07 12:10:00,256.12,256.27,255.9,256.15,7359.0,253.0932,253.2415,252.8758,253.1229,7359.0
2025-02-07 12:15:00,256.15,256.15,255.06,255.54,12280.0,253.1229,253.1229,252.0458,252.5201,12280.0
2025-02-07 12:20:00,255.53,255.73,255.16,255.16,6099.0,252.5102,252.7078,252.1446,252.1446,6099.0
2025-02-07 12:25:00,255.05,255.64,255.05,255.61,3458.0,252.0359,252.6189,252.0359,252.5893,3458.0
2025-02-07 12:30:00,255.48,255.51,255.33,255.43,1700.0,252.4608,252.4904,252.3126,252.4114,1700.0
2025-02-07 12:35:00,255.57,255.67,255.29,255.52,7455.0,252.5497,252.6486,252.273,252.5003,7455.0
2025-02-07 12:40:00,255.47,255.47,255.18,255.34,11512.0,252.4509,252.4509,252.1643,252.3225,11512.0
2025-02-07 12:45:00,255.48,255.69,255.22,255.3,6153.0,252.4608,252.6683,252.2039,252.2829,6153.0
2025-02-07 12:50:00,255.44,255.49,255.18,255.35,4117.0,252.4213,252.4707,252.1643,252.3323,4117.0
2025-02-07 12:55:00,255.33,255.33,255.11,255.15,7975.0,252.3126,252.3126,252.0952,252.1347,7975.0
2025-02-07 13:00:00,255.15,255.54,255.01,255.47,10867.0,252.1347,252.5201,251.9964,252.4509,10867.0
2025-02-07 13:05:00,255.53,255.75,255.4,255.57,3541.0,252.5102,252.7276,252.3817,252.5497,3541.0
2025-02-07 13:10:00,255.57,255.72,255.43,255.47,4467.0,252.5497,252.698,252.4114,252.4509,4467.0
2025-02-07 13:15:00,255.48,255.56,255.38,255.49,4165.0,252.4608,252.5399,252.362,252.4707,4165.0
2025-02-07 13:20:00,255.45,255.51,254.87,254.97,8936.0,252.4312,252.4904,251.858,251.9568,8936.0
2025-02-07 13:25:00,255.06,255.19,255.01,255.14,6558.0,252.0458,252.1742,251.9964,252.1248,6558.0
2025-02-07 13:30:00,255.08,255.22,254.93,255.2,12358.0,252.0655,252.2039,251.9173,252.1841,12358.0
2025-02-07 13:35:00,255.21,255.35,255.07,255.22,8850.0,252.194,252.3323,252.0556,252.2039,8850.0
2025-02-07 13:40:00,255.19,255.19,254.91,255.0,5965.0,252.1742,252.1742,251.8975,251.9865,5965.0
2025-02-07 13:45:00,255.0,255.14,254.92,255.14,3433.0,251.9865,252.1248,251.9074,252.1248,3433.0
2025-02-07 13:50:00,255.28,255.37,255.13,255.25,4939.0,252.2632,252.3521,252.1149,252.2335,4939.0
2025-02-07 13:55:00,255.27,255.41,255.26,255.38,5600.0,252.2533,252.3916,252.2434,252.362,5600.0
2025-02-07 14:00:00,255.34,255.48,255.18,255.28,9565.0,252.3225,252.4608,252.1643,252.2632,9565.0
2025-02-07 14:05:00,255.4,255.47,255.32,255.43,2853.0,252.3817,252.4509,252.3027,252.4114,2853.0
2025-02-07 14:10:00,255.57,255.58,255.08,255.14,5934.0,252.5497,252.5596,252.0655,252.1248,5934.0
2025-02-07 14:15:00,255.24,255.8,255.23,255.47,6299.0,252.2236,252.777,252.2138,252.4509,6299.0
2025-02-07 14:20:00,255.46,255.49,255.16,255.16,4803.0,252.441,252.4707,252.1446,252.1446,4803.0
2025-02-07 14:25:00,255.17,255.3,255.05,255.19,3650.0,252.1545,252.2829,252.0359,252.1742,3650.0
2025-02-07 14:30:00,255.18,255.31,254.97,255.27,6629.0,252.1643,252.2928,251.9568,252.2533,6629.0
2025-02-07 14:35:00,255.31,255.57,255.12,255.47,3496.0,252.2928,252.5497,252.1051,252.4509,3496.0
2025-02-07 14:40:00,255.47,255.75,255.46,255.75,3101.0,252.4509,252.7276,252.441,252.7276,3101.0
2025-02-07 14:45:00,255.63,255.82,255.56,255.71,14561.0,252.609,252.7968,252.5399,252.6881,14561.0
2025-02-07 14:50:00,255.71,256.03,255.71,255.82,7068.0,252.6881,253.0043,252.6881,252.7968,7068.0
2025-02-07 14:55:00,255.8,255.95,255.71,255.72,4602.0,252.777,252.9252,252.6881,252.698,4602.0
2025-02-07 15:00:00,255.77,255.77,255.4,255.41,3008.0,252.7474,252.7474,252.3817,252.3916,3008.0
2025-02-07 15:05:00,255.41,255.54,255.37,255.54,4845.0,252.3916,252.5201,252.3521,252.5201,4845.0
2025-02-07 15:10:00,255.56,255.58,255.37,255.47,4141.0,252.5399,252.5596,252.3521,252.4509,4141.0
2025-02-07 15:15:00,255.47,255.47,255.12,255.23,9277.0,252.4509,252.4509,252.1051,252.2138,9277.0
2025-02-07 15:20:00,255.25,255.27,254.88,255.27,9393.0,252.2335,252.2533,251.8679,252.2533,9393.0
2025-02-07 15:25:00,255.18,255.18,254.97,255.05,4561.0,252.1643,252.1643,251.9568,252.0359,4561.0
2025-02-07 15:30:00,255.04,255.28,255.01,255.28,10927.0,252.026,252.2632,251.9964,252.2632,10927.0
2025-02-07 15:35:00,255.39,255.51,254.87,255.19,19571.0,252.3719,252.4904,251.858,252.1742,19571.0
2025-02-07 15:40:00,255.22,255.4,255.1,255.27,9747.0,252.2039,252.3817,252.0853,252.2533,9747.0
2025-02-07 15:45:00,255.28,255.99,255.25,255.93,15099.0,252.2632,252.9648,252.2335,252.9055,15099.0
2025-02-07 15:50:00,256.01,256.31,255.87,255.98,30479.0,252.9845,253.281,252.8462,252.9549,30479.0
2025-02-07 15:55:00,255.98,256.41,255.63,256.08,96790.0,252.9549,253.3798,252.609,253.0537,96790.0
2025-02-10 09:30:00,257.12,257.12,255.1,255.38,22046.0,254.0814,254.0814,252.0853,252.362,22046.0
2025-02-10 09:35:00,255.39,255.56,254.08,254.38,8162.0,252.3719,252.5399,251.0773,251.3738,8162.0
2025-02-10 09:40:00,254.51,255.56,254.42,255.39,7322.0,251.5023,252.5399,251.4133,252.3719,7322.0
2025-02-10 09:45:00,255.45,255.63,255.18,255.4,5216.0,252.4312,252.609,252.1643,252.3817,5216.0
2025-02-10 09:50:00,255.31,255.76,255.31,255.75,1305.0,252.2928,252.7375,252.2928,252.7276,1305.0
2025-02-10 09:55:00,255.82,255.82,255.35,255.73,3015.0,252.7968,252.7968,252.3323,252.7078,3015.0
2025-02-10 10:00:00,255.33,255.67,255.27,255.6,5929.0,252.3126,252.6486,252.2533,252.5794,5929.0
2025-02-10 10:05:00,255.61,255.76,255.34,255.66,5592.0,252.5893,252.7375,252.3225,252.6387,5592.0
2025-02-10 10:10:00,255.67,255.79,255.48,255.48,3983.0,252.6486,252.7671,252.4608,252.4608,3983.0
2025-02-10 10:15:00,255.37,255.99,255.2,255.99,2531.0,252.3521,252.9648,252.1841,252.9648,2531.0
2025-02-10 10:20:00,255.91,256.31,255.7,256.19,4744.0,252.8857,253.281,252.6782,253.1624,4744.0
2025-02-10 10:25:00,256.15,256.75,256.15,256.3,2656.0,253.1229,253.7158,253.1229,253.2711,2656.0
2025-02-10 10:30:00,256.69,256.93,256.63,256.81,8306.0,253.6565,253.8937,253.5972,253.7751,8306.0
2025-02-10 10:35:00,256.62,256.85,256.61,256.64,7320.0,253.5873,253.8146,253.5774,253.6071,7320.0
2025-02-10 10:40:00,256.75,256.93,256.5,256.77,1990.0,253.7158,253.8937,253.4687,253.7356,1990.0
2025-02-10 10:45:00,256.99,257.06,256.8,256.93,860.0,253.953,254.0221,253.7652,253.8937,860.0
2025-02-10 10:50:00,256.93,257.14,256.92,257.14,5226.0,253.8937,254.1012,253.8838,254.1012,5226.0
2025-02-10 10:55:00,257.37,257.37,256.89,257.04,985.0,254.3285,254.3285,253.8541,254.0024,985.0
2025-02-10 11:00:00,257.03,257.13,256.89,257.03,1250.0,253.9925,254.0913,253.8541,253.9925,1250.0
2025-02-10 11:05:00,256.88,257.3,256.87,257.19,2295.0,253.8443,254.2593,253.8344,254.1506,2295.0
2025-02-10 11:10:00,257.18,257.18,256.92,257.03,1600.0,254.1407,254.1407,253.8838,253.9925,1600.0
2025-02-10 11:15:00,256.98,256.99,256.95,256.99,1300.0,253.9431,253.953,253.9134,253.953,1300.0
2025-02-10 11:20:00,256.88,257.21,256.83,257.03,632.0,253.8443,254.1704,253.7948,253.9925,632.0
2025-02-10 11:25:00,257.21,257.34,257.12,257.17,2387.0,254.1704,254.2988,254.0814,254.1308,2387.0
2025-02-10 11:30:00,257.17,257.17,256.75,256.89,2084.0,254.1308,254.1308,253.7158,253.8541,2084.0
2025-02-10 11:35:00,256.84,257.1,256.78,257.01,3229.0,253.8047,254.0617,253.7454,253.9727,3229.0
2025-02-10 11:40:00,257.02,257.37,257.02,257.24,1301.0,253.9826,254.3285,253.9826,254.2,1301.0
2025-02-10 11:45:00,257.36,257.38,257.08,257.2,3057.0,254.3186,254.3383,254.0419,254.1605,3057.0
2025-02-10 11:50:00,257.35,257.41,257.21,257.22,701.0,254.3087,254.368,254.1704,254.1802,701.0
2025-02-10 11:55:00,257.21,257.27,256.93,257.22,21402.0,254.1704,254.2296,253.8937,254.1802,21402.0
2025-02-10 12:00:00,257.29,257.29,257.21,257.22,800.0,254.2494,254.2494,254.1704,254.1802,800.0
2025-02-10 12:05:00,257.12,257.16,256.97,257.15,1782.0,254.0814,254.1209,253.9332,254.1111,1782.0
2025-02-10 12:10:00,257.21,257.59,257.06,257.59,6572.0,254.1704,254.5459,254.0221,254.5459,6572.0
2025-02-10 12:15:00,257.57,257.61,257.45,257.51,2999.0,254.5261,254.5656,254.4075,254.4668,2999.0
2025-02-10 12:20:00,257.54,257.59,257.51,257.59,566.0,254.4965,254.5459,254.4668,254.5459,566.0
2025-02-10 12:25:00,257.47,257.47,257.25,257.27,1250.0,254.4273,254.4273,254.2099,254.2296,1250.0
2025-02-10 12:30:00,257.43,257.43,257.17,257.24,1546.0,254.3878,254.3878,254.1308,254.2,1546.0
2025-02-10 12:35:00,257.48,257.48,257.25,257.26,750.0,254.4372,254.4372,254.2099,254.2198,750.0
2025-02-10 12:40:00,257.26,257.35,257.25,257.28,2084.0,254.2198,254.3087,254.2099,254.2395,2084.0
2025-02-10 12:45:00,257.28,257.31,257.14,257.3,2307.0,254.2395,254.2692,254.1012,254.2593,2307.0
2025-02-10 12:50:00,257.26,257.39,257.25,257.38,2432.0,254.2198,254.3482,254.2099,254.3383,2432.0
2025-02-10 12:55:00,257.18,257.27,257.1,257.18,6181.0,254.1407,254.2296,254.0617,254.1407,6181.0
2025-02-10 13:00:00,257.21,257.51,257.21,257.51,2665.0,254.1704,254.4668,254.1704,254.4668,2665.0
2025-02-10 13:05:00,257.55,257.58,257.42,257.57,1506.0,254.5063,254.536,254.3779,254.5261,1506.0
2025-02-10 13:10:00,257.59,257.76,257.58,257.62,2919.0,254.5459,254.7139,254.536,254.5755,2919.0
2025-02-10 13:15:00,257.79,257.8,257.53,257.61,1268.0,254.7435,254.7534,254.4866,254.5656,1268.0
2025-02-10 13:20:00,257.57,257.57,257.48,257.57,1035.0,254.5261,254.5261,254.4372,254.5261,1035.0
2025-02-10 13:25:00,257.48,257.96,257.32,257.33,11276.0,254.4372,254.9115,254.2791,254.2889,11276.0
2025-02-10 13:30:00,257.27,257.66,257.27,257.66,1821.0,254.2296,254.615,254.2296,254.615,1821.0
2025-02-10 13:35:00,257.59,257.69,257.51,257.61,2878.0,254.5459,254.6447,254.4668,254.5656,2878.0
2025-02-10 13:40:00,257.61,257.76,257.61,257.76,1709.0,254.5656,254.7139,254.5656,254.7139,1709.0
2025-02-10 13:45:00,257.78,257.9,257.76,257.77,1963.0,254.7336,254.8522,254.7139,254.7237,1963.0
2025-02-10 13:50:00,257.82,257.9,257.73,257.82,2499.0,254.7731,254.8522,254.6842,254.7731,2499.0
2025-02-10 13:55:00,257.82,257.82,257.53,257.58,3587.0,254.7731,254.7731,254.4866,254.536,3587.0
2025-02-10 14:00:00,257.5,257.5,257.33,257.41,3497.0,254.4569,254.4569,254.2889,254.368,3497.0
2025-02-10 14:05:00,257.34,257.47,257.03,257.47,8982.0,254.2988,254.4273,253.9925,254.4273,8982.0
2025-02-10 14:10:00,257.31,257.4,257.21,257.38,4110.0,254.2692,254.3581,254.1704,254.3383,4110.0
2025-02-10 14:15:00,257.36,257.69,257.36,257.63,4483.0,254.3186,254.6447,254.3186,254.5854,4483.0
2025-02-10 14:20:00,257.65,258.36,257.61,258.35,14870.0,254.6052,255.3068,254.5656,255.2969,14870.0
2025-02-10 14:25:00,258.17,258.38,257.85,257.86,6149.0,255.119,255.3265,254.8028,254.8127,6149.0
2025-02-10 14:30:00,257.86,258.39,257.86,258.16,8516.0,254.8127,255.3364,254.8127,255.1091,8516.0
2025-02-10 14:35:00,258.14,258.32,257.9,258.32,5679.0,255.0894,255.2672,254.8522,255.2672,5679.0
2025-02-10 14:40:00,258.02,258.23,258.02,258.14,2226.0,254.9708,255.1783,254.9708,255.0894,2226.0
2025-02-10 14:45:00,258.14,258.39,258.03,258.39,3839.0,255.0894,255.3364,254.9807,255.3364,3839.0
2025-02-10 14:50:00,258.39,258.4,258.23,258.4,3015.0,255.3364,255.3463,255.1783,255.3463,3015.0
2025-02-10 14:55:00,258.49,258.49,258.11,258.11,8196.0,255.4352,255.4352,255.0597,255.0597,8196.0
2025-02-10 15:00:00,258.1,258.44,258.04,258.13,3806.0,255.0498,255.3858,254.9905,255.0795,3806.0
2025-02-10 15:05:00,258.13,258.13,257.86,257.99,5833.0,255.0795,255.0795,254.8127,254.9411,5833.0
2025-02-10 15:10:00,257.99,258.28,257.96,258.28,6046.0,254.9411,255.2277,254.9115,255.2277,6046.0
2025-02-10 15:15:00,258.2,258.6,258.19,258.52,5929.0,255.1487,255.5439,255.1388,255.4649,5929.0
2025-02-10 15:20:00,258.59,258.69,258.53,258.6,7798.0,255.534,255.6329,255.4748,255.5439,7798.0
2025-02-10 15:25:00,258.59,258.64,258.2,258.5,16824.0,255.534,255.5835,255.1487,255.4451,16824.0
2025-02-10 15:30:00,258.32,258.47,258.22,258.26,10692.0,255.2672,255.4155,255.1684,255.2079,10692.0
2025-02-10 15:35:00,258.36,258.75,257.81,258.1,15619.0,255.3068,255.6922,254.7633,255.0498,15619.0
2025-02-10 15:40:00,258.01,258.36,257.98,258.35,16958.0,254.9609,255.3068,254.9313,255.2969,16958.0
2025-02-10 15:45:00,258.33,258.34,258.16,258.26,8114.0,255.2771,255.287,255.1091,255.2079,8114.0
2025-02-10 15:50:00,258.31,258.42,257.99,258.2,27116.0,255.2574,255.3661,254.9411,255.1487,27116.0
2025-02-10 15:55:00,258.2,258.56,258.05,258.28,106256.0,255.1487,255.5044,255.0004,255.2277,106256.0
2025-02-11 09:30:00,258.6,258.99,257.02,258.85,16665.0,255.5439,255.9293,253.9826,255.791,16665.0
2025-02-11 09:35:00,258.44,259.21,258.18,259.01,6450.0,255.3858,256.1467,255.1289,255.9491,6450.0
2025-02-11 09:40:00,258.35,259.7,258.34,259.65,6506.0,255.2969,256.6309,255.287,256.5815,6506.0
2025-02-11 09:45:00,259.25,259.69,259.04,259.04,3440.0,256.1862,256.621,255.9787,255.9787,3440.0
2025-02-11 09:50:00,259.21,260.29,259.2,260.23,13679.0,256.1467,257.214,256.1368,257.1547,13679.0
2025-02-11 09:55:00,260.3,260.74,259.99,260.51,5456.0,257.2238,257.6586,256.9175,257.4314,5456.0
2025-02-11 10:00:00,260.51,260.88,260.25,260.56,13685.0,257.4314,257.797,257.1744,257.4808,13685.0
2025-02-11 10:05:00,260.51,260.54,260.07,260.49,15180.0,257.4314,257.461,256.9966,257.4116,15180.0
2025-02-11 10:10:00,260.6,261.22,260.37,261.0,6235.0,257.5203,258.133,257.293,257.9156,6235.0
2025-02-11 10:15:00,261.0,261.19,260.16,260.4,6771.0,257.9156,258.1033,257.0855,257.3227,6771.0
2025-02-11 10:20:00,260.44,261.06,260.4,261.05,7561.0,257.3622,257.9749,257.3227,257.965,7561.0
2025-02-11 10:25:00,260.89,261.36,260.51,261.06,7992.0,257.8069,258.2713,257.4314,257.9749,7992.0
2025-02-11 10:30:00,261.49,261.5,260.9,261.05,7368.0,258.3998,258.4097,257.8167,257.965,7368.0
2025-02-11 10:35:00,261.04,261.19,260.79,260.85,11097.0,257.9551,258.1033,257.708,257.7673,11097.0
2025-02-11 10:40:00,260.88,261.06,260.85,260.89,5031.0,257.797,257.9749,257.7673,257.8069,5031.0
2025-02-11 10:45:00,260.67,260.67,260.24,260.43,5469.0,257.5895,257.5895,257.1645,257.3523,5469.0
2025-02-11 10:50:00,260.7,261.04,260.42,260.81,6704.0,257.6191,257.9551,257.3424,257.7278,6704.0
2025-02-11 10:55:00,260.97,261.06,260.58,260.74,10848.0,257.8859,257.9749,257.5005,257.6586,10848.0
2025-02-11 11:00:00,260.74,261.12,260.63,261.12,4843.0,257.6586,258.0341,257.5499,258.0341,4843.0
2025-02-11 11:05:00,261.08,261.18,260.73,260.73,6716.0,257.9946,258.0934,257.6488,257.6488,6716.0
2025-02-11 11:10:00,260.65,260.65,260.36,260.59,4161.0,257.5697,257.5697,257.2831,257.5104,4161.0
2025-02-11 11:15:00,260.6,260.86,260.42,260.57,7796.0,257.5203,257.7772,257.3424,257.4906,7796.0
2025-02-11 11:20:00,260.64,260.83,260.14,260.32,8862.0,257.5598,257.7476,257.0657,257.2436,8862.0
2025-02-11 11:25:00,260.59,260.61,260.17,260.37,2997.0,257.5104,257.5302,257.0954,257.293,2997.0
2025-02-11 11:30:00,260.37,260.79,260.1,260.54,17320.0,257.293,257.708,257.0262,257.461,17320.0
2025-02-11 11:35:00,260.52,261.18,260.16,261.16,7362.0,257.4412,258.0934,257.0855,258.0737,7362.0
2025-02-11 11:40:00,260.93,261.49,260.91,261.06,15737.0,257.8464,258.3998,257.8266,257.9749,15737.0
2025-02-11 11:45:00,261.22,261.36,260.91,261.26,10424.0,258.133,258.2713,257.8266,258.1725,10424.0
2025-02-11 11:50:00,261.36,262.11,261.09,261.14,15225.0,258.2713,259.0124,258.0045,258.0539,15225.0
2025-02-11 11:55:00,261.14,261.53,260.99,261.5,7729.0,258.0539,258.4393,257.9057,258.4097,7729.0
2025-02-11 12:00:00,261.08,261.85,261.08,261.68,9632.0,257.9946,258.7555,257.9946,258.5875,9632.0
2025-02-11 12:05:00,261.67,261.67,261.01,261.16,5948.0,258.5776,258.5776,257.9254,258.0737,5948.0
2025-02-11 12:10:00,261.13,261.14,260.81,261.13,7470.0,258.044,258.0539,257.7278,258.044,7470.0
2025-02-11 12:15:00,261.05,261.28,260.94,260.96,1758.0,257.965,258.1923,257.8563,257.876,1758.0
2025-02-11 12:20:00,261.27,261.29,260.32,260.48,24699.0,258.1824,258.2021,257.2436,257.4017,24699.0
2025-02-11 12:25:00,260.39,260.71,260.37,260.64,6763.0,257.3128,257.629,257.293,257.5598,6763.0
2025-02-11 12:30:00,260.6,260.64,260.33,260.34,12586.0,257.5203,257.5598,257.2535,257.2634,12586.0
2025-02-11 12:35:00,260.13,260.52,260.03,260.27,9338.0,257.0558,257.4412,256.957,257.1942,9338.0
2025-02-11 12:40:00,260.26,260.4,260.01,260.39,3986.0,257.1843,257.3227,256.9373,257.3128,3986.0
2025-02-11 12:45:00,260.23,260.77,260.22,260.46,5178.0,257.1547,257.6883,257.1448,257.3819,5178.0
2025-02-11 12:50:00,260.49,260.66,260.38,260.64,12890.0,257.4116,257.5796,257.3029,257.5598,12890.0
2025-02-11 12:55:00,260.58,260.58,260.29,260.5,2971.0,257.5005,257.5005,257.214,257.4215,2971.0
2025-02-11 13:00:00,260.46,260.65,260.42,260.53,5261.0,257.3819,257.5697,257.3424,257.4511,5261.0
2025-02-11 13:05:00,260.58,260.67,260.39,260.54,1500.0,257.5005,257.5895,257.3128,257.461,1500.0
2025-02-11 13:10:00,260.54,260.95,260.38,260.53,17465.0,257.461,257.8662,257.3029,257.4511,17465.0
2025-02-11 13:15:00,260.53,260.81,260.36,260.69,11288.0,257.4511,257.7278,257.2831,257.6092,11288.0
2025-02-11 13:20:00,260.69,260.7,260.35,260.36,6557.0,257.6092,257.6191,257.2732,257.2831,6557.0
2025-02-11 13:25:00,260.36,260.54,260.04,260.26,6541.0,257.2831,257.461,256.9669,257.1843,6541.0
2025-02-11 13:30:00,260.31,260.47,260.17,260.28,7144.0,257.2337,257.3918,257.0954,257.2041,7144.0
2025-02-11 13:35:00,260.29,260.74,260.16,260.7,10927.0,257.214,257.6586,257.0855,257.6191,10927.0
2025-02-11 13:40:00,260.61,260.73,260.52,260.53,5927.0,257.5302,257.6488,257.4412,257.4511,5927.0
2025-02-11 13:45:00,260.68,261.17,260.59,260.87,5520.0,257.5993,258.0836,257.5104,257.7871,5520.0
2025-02-11 13:50:00,260.87,260.87,260.52,260.65,3700.0,257.7871,257.7871,257.4412,257.5697,3700.0
2025-02-11 13:55:00,260.82,260.85,260.47,260.47,6134.0,257.7377,257.7673,257.3918,257.3918,6134.0
2025-02-11 14:00:00,260.49,260.75,260.34,260.5,3095.0,257.4116,257.6685,257.2634,257.4215,3095.0
2025-02-11 14:05:00,260.5,260.58,260.15,260.46,6736.0,257.4215,257.5005,257.0756,257.3819,6736.0
2025-02-11 14:10:00,260.41,260.65,260.4,260.4,5074.0,257.3325,257.5697,257.3227,257.3227,5074.0
2025-02-11 14:15:00,260.34,260.34,260.0,260.29,7481.0,257.2634,257.2634,256.9274,257.214,7481.0
2025-02-11 14:20:00,260.4,260.7,260.31,260.7,2317.0,257.3227,257.6191,257.2337,257.6191,2317.0
2025-02-11 14:25:00,260.63,260.86,260.56,260.79,4826.0,257.5499,257.7772,257.4808,257.708,4826.0
2025-02-11 14:30:00,260.85,260.88,260.71,260.73,2048.0,257.7673,257.797,257.629,257.6488,2048.0
2025-02-11 14:35:00,260.75,260.8,260.66,260.8,2117.0,257.6685,257.7179,257.5796,257.7179,2117.0
2025-02-11 14:40:00,260.77,261.12,260.77,260.85,3437.0,257.6883,258.0341,257.6883,257.7673,3437.0
2025-02-11 14:45:00,260.75,260.88,260.54,260.59,2828.0,257.6685,257.797,257.461,257.5104,2828.0
2025-02-11 14:50:00,260.66,260.66,260.46,260.53,3800.0,257.5796,257.5796,257.3819,257.4511,3800.0
2025-02-11 14:55:00,260.5,260.8,260.48,260.8,7312.0,257.4215,257.7179,257.4017,257.7179,7312.0
2025-02-11 15:00:00,260.87,260.88,260.71,260.73,3671.0,257.7871,257.797,257.629,257.6488,3671.0
2025-02-11 15:05:00,260.72,260.86,260.71,260.79,2654.0,257.6389,257.7772,257.629,257.708,2654.0
2025-02-11 15:10:00,260.77,260.91,260.73,260.81,4824.0,257.6883,257.8266,257.6488,257.7278,4824.0
2025-02-11 15:15:00,260.81,260.93,260.77,260.86,4120.0,257.7278,257.8464,257.6883,257.7772,4120.0
2025-02-11 15:20:00,260.9,260.99,260.72,260.73,8278.0,257.8167,257.9057,257.6389,257.6488,8278.0
2025-02-11 15:25:00,260.8,261.14,260.79,260.96,8289.0,257.7179,258.0539,257.708,257.876,8289.0
2025-02-11 15:30:00,261.0,261.15,260.92,261.06,11755.0,257.9156,258.0638,257.8365,257.9749,11755.0
2025-02-11 15:35:00,261.11,261.15,260.88,260.99,7043.0,258.0243,258.0638,257.797,257.9057,7043.0
2025-02-11 15:40:00,260.98,260.98,260.42,260.47,2444.0,257.8958,257.8958,257.3424,257.3918,2444.0
2025-02-11 15:45:00,260.59,260.6,260.22,260.33,9407.0,257.5104,257.5203,257.1448,257.2535,9407.0
2025-02-11 15:50:00,260.46,261.15,260.11,261.14,38698.0,257.3819,258.0638,257.0361,258.0539,38698.0
2025-02-11 15:55:00,261.21,261.42,260.97,261.28,114319.0,258.1231,258.3306,257.8859,258.1923,114319.0
2025-02-12 09:30:00,258.06,259.46,257.88,258.56,18149.0,255.0103,256.3938,254.8324,255.5044,18149.0
2025-02-12 09:35:00,258.44,259.5,258.17,259.4,6836.0,255.3858,256.4333,255.119,256.3345,6836.0
2025-02-12 09:40:00,259.65,259.65,258.59,258.84,4601.0,256.5815,256.5815,255.534,255.7811,4601.0
2025-02-12 09:45:00,258.64,259.2,258.64,259.1,3210.0,255.5835,256.1368,255.5835,256.038,3210.0
2025-02-12 09:50:00,259.24,259.84,258.88,259.76,4930.0,256.1764,256.7693,255.8206,256.6902,4930.0
2025-02-12 09:55:00,259.53,259.81,259.33,259.61,2285.0,256.4629,256.7396,256.2653,256.542,2285.0
2025-02-12 10:00:00,259.57,259.57,258.95,259.37,4450.0,256.5025,256.5025,255.8898,256.3048,4450.0
2025-02-12 10:05:00,259.19,260.0,259.18,259.84,4931.0,256.127,256.9274,256.1171,256.7693,4931.0
2025-02-12 10:10:00,259.84,260.08,259.51,259.79,3402.0,256.7693,257.0064,256.4432,256.7199,3402.0
2025-02-12 10:15:00,259.98,260.47,259.67,260.47,2765.0,256.9076,257.3918,256.6013,257.3918,2765.0
2025-02-12 10:20:00,260.6,261.15,260.42,261.11,3844.0,257.5203,258.0638,257.3424,258.0243,3844.0
2025-02-12 10:25:00,261.23,261.34,260.79,261.34,7191.0,258.1428,258.2515,257.708,258.2515,7191.0
2025-02-12 10:30:00,261.29,261.5,261.12,261.31,2150.0,258.2021,258.4097,258.0341,258.2219,2150.0
2025-02-12 10:35:00,261.47,261.58,261.0,261.0,7340.0,258.38,258.4887,257.9156,257.9156,7340.0
2025-02-12 10:40:00,261.06,261.47,261.0,261.47,12821.0,257.9749,258.38,257.9156,258.38,12821.0
2025-02-12 10:45:00,261.31,261.7,260.85,261.47,25213.0,258.2219,258.6073,257.7673,258.38,25213.0
2025-02-12 10:50:00,261.47,261.68,261.15,261.4,3092.0,258.38,258.5875,258.0638,258.3108,3092.0
2025-02-12 10:55:00,261.39,261.66,261.28,261.44,1609.0,258.301,258.5678,258.1923,258.3504,1609.0
2025-02-12 11:00:00,261.46,261.63,261.0,261.38,27991.0,258.3701,258.5381,257.9156,258.2911,27991.0
2025-02-12 11:05:00,261.28,261.99,261.12,261.63,8525.0,258.1923,258.8939,258.0341,258.5381,8525.0
2025-02-12 11:10:00,261.62,261.64,261.32,261.45,5403.0,258.5282,258.548,258.2318,258.3602,5403.0
2025-02-12 11:15:00,261.45,261.48,261.01,261.46,6993.0,258.3602,258.3899,257.9254,258.3701,6993.0
2025-02-12 11:20:00,261.46,261.46,261.11,261.25,2733.0,258.3701,258.3701,258.0243,258.1626,2733.0
2025-02-12 11:25:00,261.1,261.41,261.1,261.29,2578.0,258.0144,258.3207,258.0144,258.2021,2578.0
2025-02-12 11:30:00,261.24,261.37,260.96,261.08,4036.0,258.1527,258.2812,257.876,257.9946,4036.0
2025-02-12 11:35:00,261.06,261.41,260.9,261.25,10717.0,257.9749,258.3207,257.8167,258.1626,10717.0
2025-02-12 11:40:00,261.24,261.69,260.89,261.56,6813.0,258.1527,258.5974,257.8069,258.4689,6813.0
2025-02-12 11:45:00,261.53,261.68,261.38,261.51,6605.0,258.4393,258.5875,258.2911,258.4195,6605.0
2025-02-12 11:50:00,261.78,262.0,261.78,261.97,5949.0,258.6863,258.9037,258.6863,258.8741,5949.0
2025-02-12 11:55:00,261.98,262.22,261.89,262.22,6991.0,258.884,259.1211,258.795,259.1211,6991.0
2025-02-12 12:00:00,262.04,262.04,261.69,261.76,3300.0,258.9433,258.9433,258.5974,258.6666,3300.0
2025-02-12 12:05:00,261.55,261.64,261.55,261.63,600.0,258.4591,258.548,258.4591,258.5381,600.0
2025-02-12 12:10:00,261.62,262.02,261.6,262.02,5225.0,258.5282,258.9235,258.5085,258.9235,5225.0
2025-02-12 12:15:00,261.96,262.34,261.96,262.03,16013.0,258.8642,259.2397,258.8642,258.9334,16013.0
2025-02-12 12:20:00,262.18,262.75,262.08,262.51,7482.0,259.0816,259.6449,258.9828,259.4077,7482.0
2025-02-12 12:25:00,262.47,262.8,262.47,262.73,11110.0,259.3682,259.6943,259.3682,259.6251,11110.0
2025-02-12 12:30:00,262.73,262.92,262.42,262.59,4027.0,259.6251,259.8129,259.3188,259.4868,4027.0
2025-02-12 12:35:00,262.54,262.85,262.54,262.55,1935.0,259.4374,259.7437,259.4374,259.4472,1935.0
2025-02-12 12:40:00,262.52,262.8,262.41,262.8,4704.0,259.4176,259.6943,259.3089,259.6943,4704.0
2025-02-12 12:45:00,262.71,263.22,262.7,263.15,3502.0,259.6054,260.1093,259.5955,260.0402,3502.0
2025-02-12 12:50:00,263.12,263.23,262.98,263.07,2044.0,260.0105,260.1192,259.8722,259.9611,2044.0
2025-02-12 12:55:00,263.09,263.47,263.09,263.41,4137.0,259.9809,260.3564,259.9809,260.2971,4137.0
2025-02-12 13:00:00,263.44,263.45,262.92,263.1,3297.0,260.3267,260.3366,259.8129,259.9907,3297.0
2025-02-12 13:05:00,263.05,263.08,262.57,262.87,3150.0,259.9413,259.971,259.467,259.7635,3150.0
2025-02-12 13:10:00,262.77,263.23,262.77,263.23,5469.0,259.6646,260.1192,259.6646,260.1192,5469.0
2025-02-12 13:15:00,263.09,263.13,262.84,262.91,3184.0,259.9809,260.0204,259.7338,259.803,3184.0
2025-02-12 13:20:00,262.83,262.97,262.63,262.68,4515.0,259.7239,259.8623,259.5263,259.5757,4515.0
2025-02-12 13:25:00,262.69,263.01,262.68,262.76,4111.0,259.5856,259.9018,259.5757,259.6548,4111.0
2025-02-12 13:30:00,262.73,262.84,262.73,262.74,2909.0,259.6251,259.7338,259.6251,259.635,2909.0
2025-02-12 13:35:00,262.64,262.75,262.58,262.59,3109.0,259.5362,259.6449,259.4769,259.4868,3109.0
2025-02-12 13:40:00,262.51,262.57,262.44,262.45,2109.0,259.4077,259.467,259.3385,259.3484,2109.0
2025-02-12 13:45:00,262.62,262.79,262.38,262.38,13200.0,259.5164,259.6844,259.2793,259.2793,13200.0
2025-02-12 13:50:00,262.61,262.61,262.36,262.36,3112.0,259.5065,259.5065,259.2595,259.2595,3112.0
2025-02-12 13:55:00,262.43,262.54,262.16,262.25,8816.0,259.3287,259.4374,259.0619,259.1508,8816.0
2025-02-12 14:00:00,262.27,262.32,262.09,262.27,3750.0,259.1706,259.22,258.9927,259.1706,3750.0
2025-02-12 14:05:00,262.25,262.64,262.25,262.64,1825.0,259.1508,259.5362,259.1508,259.5362,1825.0
2025-02-12 14:10:00,262.64,262.64,262.4,262.47,3938.0,259.5362,259.5362,259.299,259.3682,3938.0
2025-02-12 14:15:00,262.44,262.48,262.2,262.2,4546.0,259.3385,259.3781,259.1014,259.1014,4546.0
2025-02-12 14:20:00,262.19,262.55,262.19,262.44,5297.0,259.0915,259.4472,259.0915,259.3385,5297.0
2025-02-12 14:25:00,262.44,262.44,262.12,262.12,3461.0,259.3385,259.3385,259.0223,259.0223,3461.0
2025-02-12 14:30:00,262.17,262.5,262.06,262.4,4999.0,259.0717,259.3978,258.963,259.299,4999.0
2025-02-12 14:35:00,262.49,262.7,262.37,262.62,3021.0,259.388,259.5955,259.2694,259.5164,3021.0
2025-02-12 14:40:00,262.69,262.8,262.42,262.42,2258.0,259.5856,259.6943,259.3188,259.3188,2258.0
2025-02-12 14:45:00,262.46,262.94,262.46,262.94,2950.0,259.3583,259.8326,259.3583,259.8326,2950.0
2025-02-12 14:50:00,262.83,262.83,262.55,262.67,2203.0,259.7239,259.7239,259.4472,259.5658,2203.0
2025-02-12 14:55:00,262.66,262.68,262.36,262.43,3857.0,259.5559,259.5757,259.2595,259.3287,3857.0
2025-02-12 15:00:00,262.45,262.58,262.3,262.58,3877.0,259.3484,259.4769,259.2002,259.4769,3877.0
2025-02-12 15:05:00,262.58,262.67,262.46,262.65,4685.0,259.4769,259.5658,259.3583,259.5461,4685.0
2025-02-12 15:10:00,262.61,263.0,262.6,262.97,10064.0,259.5065,259.8919,259.4967,259.8623,10064.0
2025-02-12 15:15:00,262.97,263.0,262.6,262.65,9332.0,259.8623,259.8919,259.4967,259.5461,9332.0
2025-02-12 15:20:00,262.64,262.73,262.38,262.52,8695.0,259.5362,259.6251,259.2793,259.4176,8695.0
2025-02-12 15:25:00,262.48,262.64,262.16,262.16,11541.0,259.3781,259.5362,259.0619,259.0619,11541.0
2025-02-12 15:30:00,262.21,262.51,262.08,262.48,7969.0,259.1113,259.4077,258.9828,259.3781,7969.0
2025-02-12 15:35:00,262.3,262.58,262.06,262.29,9434.0,259.2002,259.4769,258.963,259.1903,9434.0
2025-02-12 15:40:00,262.32,262.34,261.84,261.88,9785.0,259.22,259.2397,258.7456,258.7852,9785.0
2025-02-12 15:45:00,261.92,262.22,261.65,262.19,13727.0,258.8247,259.1211,258.5579,259.0915,13727.0
2025-02-12 15:50:00,262.22,262.79,262.22,262.36,24528.0,259.1211,259.6844,259.1211,259.2595,24528.0
2025-02-12 15:55:00,262.48,263.0,262.33,262.54,95426.0,259.3781,259.8919,259.2298,259.4374,95426.0
2025-02-13 09:30:00,262.26,263.88,262.04,262.71,19894.0,259.1607,260.7615,258.9433,259.6054,19894.0
2025-02-13 09:35:00,262.87,264.49,262.87,263.26,5996.0,259.7635,261.3643,259.7635,260.1489,5996.0
2025-02-13 09:40:00,264.16,265.08,263.87,264.91,10157.0,261.0382,261.9473,260.7516,261.7794,10157.0
2025-02-13 09:45:00,264.71,264.99,264.19,264.52,1745.0,261.5817,261.8584,261.0679,261.394,1745.0
2025-02-13 09:50:00,264.15,264.49,263.64,264.0,6047.0,261.0283,261.3643,260.5244,260.8801,6047.0
2025-02-13 09:55:00,264.2,264.89,263.77,264.13,2453.0,261.0777,261.7596,260.6528,261.0086,2453.0
2025-02-13 10:00:00,264.68,264.69,263.99,263.99,1304.0,261.5521,261.562,260.8702,260.8702,1304.0
2025-02-13 10:05:00,264.33,264.33,263.4,263.74,1250.0,261.2062,261.2062,260.2872,260.6232,1250.0
2025-02-13 10:10:00,263.75,264.13,263.54,263.81,2699.0,260.6331,261.0086,260.4255,260.6924,2699.0
2025-02-13 10:15:00,263.92,264.14,263.31,263.36,5450.0,260.8011,261.0185,260.1983,260.2477,5450.0
2025-02-13 10:20:00,263.45,263.88,263.3,263.88,2797.0,260.3366,260.7615,260.1884,260.7615,2797.0
2025-02-13 10:25:00,263.73,263.81,263.21,263.7,5995.0,260.6133,260.6924,260.0994,260.5837,5995.0
2025-02-13 10:30:00,263.63,263.85,263.3,263.41,2436.0,260.5145,260.7319,260.1884,260.2971,2436.0
2025-02-13 10:35:00,263.5,263.61,263.12,263.15,6435.0,260.386,260.4947,260.0105,260.0402,6435.0
2025-02-13 10:40:00,263.15,263.38,262.85,263.07,4394.0,260.0402,260.2674,259.7437,259.9611,4394.0
2025-02-13 10:45:00,263.14,263.31,262.72,262.79,6520.0,260.0303,260.1983,259.6152,259.6844,6520.0
2025-02-13 10:50:00,262.83,263.08,262.41,262.67,1500.0,259.7239,259.971,259.3089,259.5658,1500.0
2025-02-13 10:55:00,262.65,263.16,262.64,263.07,3621.0,259.5461,260.05,259.5362,259.9611,3621.0
2025-02-13 11:00:00,263.18,263.26,262.64,262.64,3318.0,260.0698,260.1489,259.5362,259.5362,3318.0
2025-02-13 11:05:00,262.78,263.02,262.62,262.99,900.0,259.6745,259.9117,259.5164,259.882,900.0
2025-02-13 11:10:00,263.1,263.66,263.02,263.37,6601.0,259.9907,260.5441,259.9117,260.2576,6601.0
2025-02-13 11:15:00,263.24,263.56,262.59,262.94,3896.0,260.1291,260.4453,259.4868,259.8326,3896.0
2025-02-13 11:20:00,263.01,263.17,263.01,263.13,2574.0,259.9018,260.0599,259.9018,260.0204,2574.0
2025-02-13 11:25:00,263.06,263.15,262.94,262.94,1703.0,259.9512,260.0402,259.8326,259.8326,1703.0
2025-02-13 11:30:00,263.14,263.46,262.99,263.31,5902.0,260.0303,260.3465,259.882,260.1983,5902.0
2025-02-13 11:35:00,263.15,263.57,263.15,263.5,4274.0,260.0402,260.4552,260.0402,260.386,4274.0
2025-02-13 11:40:00,263.5,263.58,262.91,263.58,10302.0,260.386,260.4651,259.803,260.4651,10302.0
2025-02-13 11:45:00,263.54,263.57,262.91,263.25,11889.0,260.4255,260.4552,259.803,260.139,11889.0
2025-02-13 11:50:00,263.11,263.33,262.99,263.0,2266.0,260.0006,260.218,259.882,259.8919,2266.0
2025-02-13 11:55:00,262.94,263.01,262.81,262.92,2261.0,259.8326,259.9018,259.7042,259.8129,2261.0
2025-02-13 12:00:00,262.95,263.23,262.68,263.23,2906.0,259.8425,260.1192,259.5757,260.1192,2906.0
2025-02-13 12:05:00,263.06,263.32,263.06,263.17,3175.0,259.9512,260.2081,259.9512,260.0599,3175.0
2025-02-13 12:10:00,263.17,263.17,262.69,262.95,14322.0,260.0599,260.0599,259.5856,259.8425,14322.0
2025-02-13 12:15:00,263.01,263.29,262.96,262.96,4844.0,259.9018,260.1785,259.8524,259.8524,4844.0
2025-02-13 12:20:00,263.01,263.42,263.0,263.23,3080.0,259.9018,260.307,259.8919,260.1192,3080.0
2025-02-13 12:25:00,263.26,263.37,263.08,263.34,4980.0,260.1489,260.2576,259.971,260.2279,4980.0
2025-02-13 12:30:00,263.26,263.26,263.07,263.22,2600.0,260.1489,260.1489,259.9611,260.1093,2600.0
2025-02-13 12:35:00,263.16,263.37,263.08,263.25,6695.0,260.05,260.2576,259.971,260.139,6695.0
2025-02-13 12:40:00,263.13,263.13,262.62,263.02,5476.0,260.0204,260.0204,259.5164,259.9117,5476.0
2025-02-13 12:45:00,262.87,263.14,262.52,262.55,4075.0,259.7635,260.0303,259.4176,259.4472,4075.0
2025-02-13 12:50:00,262.62,262.71,262.32,262.35,1806.0,259.5164,259.6054,259.22,259.2496,1806.0
2025-02-13 12:55:00,262.52,262.78,262.33,262.63,7533.0,259.4176,259.6745,259.2298,259.5263,7533.0
2025-02-13 13:00:00,262.47,262.63,262.17,262.41,2672.0,259.3682,259.5263,259.0717,259.3089,2672.0
2025-02-13 13:05:00,262.27,262.49,262.18,262.35,1300.0,259.1706,259.388,259.0816,259.2496,1300.0
2025-02-13 13:10:00,262.59,262.63,262.45,262.55,2483.0,259.4868,259.5263,259.3484,259.4472,2483.0
2025-02-13 13:15:00,262.63,262.82,262.41,262.46,10013.0,259.5263,259.7141,259.3089,259.3583,10013.0
2025-02-13 13:20:00,262.6,262.84,262.38,262.69,6223.0,259.4967,259.7338,259.2793,259.5856,6223.0
2025-02-13 13:25:00,262.65,262.93,262.62,262.77,4137.0,259.5461,259.8228,259.5164,259.6646,4137.0
2025-02-13 13:30:00,262.69,262.94,262.69,262.76,3865.0,259.5856,259.8326,259.5856,259.6548,3865.0
2025-02-13 13:35:00,262.74,262.74,262.62,262.66,700.0,259.635,259.635,259.5164,259.5559,700.0
2025-02-13 13:40:00,262.65,262.72,262.3,262.46,3698.0,259.5461,259.6152,259.2002,259.3583,3698.0
2025-02-13 13:45:00,262.46,262.9,262.42,262.71,4501.0,259.3583,259.7931,259.3188,259.6054,4501.0
2025-02-13 13:50:00,262.79,262.83,262.5,262.5,850.0,259.6844,259.7239,259.3978,259.3978,850.0
2025-02-13 13:55:00,262.4,262.73,262.4,262.7,3861.0,259.299,259.6251,259.299,259.5955,3861.0
2025-02-13 14:00:00,262.74,262.95,262.69,262.83,3430.0,259.635,259.8425,259.5856,259.7239,3430.0
2025-02-13 14:05:00,262.74,263.02,262.64,262.91,4270.0,259.635,259.9117,259.5362,259.803,4270.0
2025-02-13 14:10:00,262.86,263.13,262.79,263.03,8998.0,259.7536,260.0204,259.6844,259.9216,8998.0
2025-02-13 14:15:00,263.03,263.41,263.01,263.34,17790.0,259.9216,260.2971,259.9018,260.2279,17790.0
2025-02-13 14:20:00,263.28,263.28,263.01,263.19,2373.0,260.1686,260.1686,259.9018,260.0797,2373.0
2025-02-13 14:25:00,263.19,263.35,262.95,263.06,3648.0,260.0797,260.2378,259.8425,259.9512,3648.0
2025-02-13 14:30:00,263.17,263.5,263.0,263.19,12587.0,260.0599,260.386,259.8919,260.0797,12587.0
2025-02-13 14:35:00,263.19,263.25,263.01,263.23,3112.0,260.0797,260.139,259.9018,260.1192,3112.0
2025-02-13 14:40:00,263.08,263.19,262.86,263.11,21206.0,259.971,260.0797,259.7536,260.0006,21206.0
2025-02-13 14:45:00,263.08,263.26,263.07,263.12,5296.0,259.971,260.1489,259.9611,260.0105,5296.0
2025-02-13 14:50:00,263.12,263.31,262.78,263.2,38006.0,260.0105,260.1983,259.6745,260.0896,38006.0
2025-02-13 14:55:00,262.94,263.35,262.93,263.35,17179.0,259.8326,260.2378,259.8228,260.2378,17179.0
2025-02-13 15:00:00,263.21,263.29,263.21,263.29,1261.0,260.0994,260.1785,260.0994,260.1785,1261.0
2025-02-13 15:05:00,263.26,263.56,263.13,263.56,3456.0,260.1489,260.4453,260.0204,260.4453,3456.0
2025-02-13 15:10:00,263.47,263.5,262.94,262.95,14072.0,260.3564,260.386,259.8326,259.8425,14072.0
2025-02-13 15:15:00,262.98,263.47,262.93,263.45,6745.0,259.8722,260.3564,259.8228,260.3366,6745.0
2025-02-13 15:20:00,263.5,263.63,263.37,263.55,36361.0,260.386,260.5145,260.2576,260.4354,36361.0
2025-02-13 15:25:00,263.62,263.62,263.12,263.34,22959.0,260.5046,260.5046,260.0105,260.2279,22959.0
2025-02-13 15:30:00,263.32,263.54,263.06,263.35,20219.0,260.2081,260.4255,259.9512,260.2378,20219.0
2025-02-13 15:35:00,263.44,263.47,263.03,263.43,7572.0,260.3267,260.3564,259.9216,260.3168,7572.0
2025-02-13 15:40:00,263.26,263.33,263.03,263.03,8339.0,260.1489,260.218,259.9216,259.9216,8339.0
2025-02-13 15:45:00,263.19,263.44,262.96,263.4,17789.0,260.0797,260.3267,259.8524,260.2872,17789.0
2025-02-13 15:50:00,263.45,263.87,263.42,263.59,9374.0,260.3366,260.7516,260.307,260.475,9374.0
2025-02-13 15:55:00,263.61,263.88,262.96,263.15,87997.0,260.4947,260.7615,259.8524,260.0402,87997.0
2025-02-14 09:30:00,264.39,265.99,264.39,265.66,19179.0,261.2655,262.8466,261.2655,262.5205,19179.0
2025-02-14 09:35:00,265.49,267.22,265.4,266.93,11380.0,262.3525,264.0621,262.2636,263.7755,11380.0
2025-02-14 09:40:00,267.09,267.85,266.75,266.76,14904.0,263.9336,264.6846,263.5976,263.6075,14904.0
2025-02-14 09:45:00,266.75,267.03,266.22,266.35,7290.0,263.5976,263.8743,263.0739,263.2023,7290.0
2025-02-14 09:50:00,266.35,266.41,265.66,266.23,6922.0,263.2023,263.2616,262.5205,263.0838,6922.0
2025-02-14 09:55:00,266.2,266.83,266.0,266.69,3340.0,263.0541,263.6767,262.8565,263.5383,3340.0
2025-02-14 10:00:00,266.69,266.69,265.75,266.21,6411.0,263.5383,263.5383,262.6094,263.064,6411.0
2025-02-14 10:05:00,266.15,266.47,265.9,265.9,4200.0,263.0047,263.3209,262.7577,262.7577,4200.0
2025-02-14 10:10:00,265.76,265.92,265.22,265.92,7595.0,262.6193,262.7774,262.0857,262.7774,7595.0
2025-02-14 10:15:00,266.1,266.26,265.52,265.52,1840.0,262.9553,263.1134,262.3821,262.3821,1840.0
2025-02-14 10:20:00,265.8,265.94,265.76,265.76,2237.0,262.6588,262.7972,262.6193,262.6193,2237.0
2025-02-14 10:25:00,265.81,266.26,265.72,265.72,2364.0,262.6687,263.1134,262.5798,262.5798,2364.0
2025-02-14 10:30:00,265.96,266.16,265.76,266.16,2517.0,262.8169,263.0146,262.6193,263.0146,2517.0
2025-02-14 10:35:00,266.32,266.32,265.66,265.99,3259.0,263.1727,263.1727,262.5205,262.8466,3259.0
2025-02-14 10:40:00,266.03,266.2,265.81,265.91,8536.0,262.8861,263.0541,262.6687,262.7675,8536.0
2025-02-14 10:45:00,266.14,266.57,266.13,266.57,4270.0,262.9948,263.4197,262.9849,263.4197,4270.0
2025-02-14 10:50:00,266.46,266.56,265.99,266.29,3465.0,263.311,263.4099,262.8466,263.143,3465.0
2025-02-14 10:55:00,266.31,266.31,265.94,265.96,2969.0,263.1628,263.1628,262.7972,262.8169,2969.0
2025-02-14 11:00:00,266.3,266.6,266.17,266.17,4403.0,263.1529,263.4494,263.0245,263.0245,4403.0
2025-02-14 11:05:00,266.18,266.55,266.17,266.27,1162.0,263.0343,263.4,263.0245,263.1233,1162.0
2025-02-14 11:10:00,266.5,266.74,266.14,266.16,7263.0,263.3506,263.5877,262.9948,263.0146,7263.0
2025-02-14 11:15:00,266.21,266.44,266.12,266.29,1963.0,263.064,263.2913,262.9751,263.143,1963.0
2025-02-14 11:20:00,266.28,266.28,265.96,266.19,3408.0,263.1332,263.1332,262.8169,263.0442,3408.0
2025-02-14 11:25:00,266.17,266.41,266.09,266.16,1985.0,263.0245,263.2616,262.9454,263.0146,1985.0
2025-02-14 11:30:00,266.08,266.33,265.96,266.17,4707.0,262.9355,263.1826,262.8169,263.0245,4707.0
2025-02-14 11:35:00,266.25,266.39,266.21,266.3,3371.0,263.1035,263.2419,263.064,263.1529,3371.0
2025-02-14 11:40:00,266.32,266.59,266.32,266.42,1964.0,263.1727,263.4395,263.1727,263.2715,1964.0
2025-02-14 11:45:00,266.48,266.61,266.36,266.61,2109.0,263.3308,263.4593,263.2122,263.4593,2109.0
2025-02-14 11:50:00,266.46,266.93,266.46,266.79,1409.0,263.311,263.7755,263.311,263.6371,1409.0
2025-02-14 11:55:00,266.73,266.76,266.53,266.59,1500.0,263.5778,263.6075,263.3802,263.4395,1500.0
2025-02-14 12:00:00,266.59,266.69,266.42,266.52,900.0,263.4395,263.5383,263.2715,263.3703,900.0
2025-02-14 12:05:00,266.5,266.73,266.44,266.62,3604.0,263.3506,263.5778,263.2913,263.4691,3604.0
2025-02-14 12:10:00,266.46,266.9,266.42,266.9,2532.0,263.311,263.7458,263.2715,263.7458,2532.0
2025-02-14 12:15:00,266.91,266.98,266.78,266.78,3032.0,263.7557,263.8249,263.6273,263.6273,3032.0
2025-02-14 12:20:00,266.86,267.29,266.86,267.15,3615.0,263.7063,264.1312,263.7063,263.9929,3615.0
2025-02-14 12:25:00,267.15,267.42,267.06,267.14,3872.0,263.9929,264.2597,263.9039,263.983,3872.0
2025-02-14 12:30:00,267.4,267.72,267.39,267.72,1146.0,264.2399,264.5562,264.2301,264.5562,1146.0
2025-02-14 12:35:00,267.67,268.04,267.61,267.96,7935.0,264.5067,264.8724,264.4475,264.7933,7935.0
2025-02-14 12:40:00,267.82,267.82,267.49,267.64,2530.0,264.655,264.655,264.3289,264.4771,2530.0
2025-02-14 12:45:00,267.62,267.62,267.23,267.35,6607.0,264.4573,264.4573,264.0719,264.1905,6607.0
2025-02-14 12:50:00,267.34,267.63,267.27,267.34,2705.0,264.1806,264.4672,264.1115,264.1806,2705.0
2025-02-14 12:55:00,267.48,267.61,267.11,267.29,2948.0,264.319,264.4475,263.9534,264.1312,2948.0
2025-02-14 13:00:00,267.22,267.33,267.16,267.28,1923.0,264.0621,264.1708,264.0028,264.1214,1923.0
2025-02-14 13:05:00,267.21,267.37,266.78,267.23,3941.0,264.0522,264.2103,263.6273,264.0719,3941.0
2025-02-14 13:10:00,267.44,267.44,267.23,267.41,5979.0,264.2795,264.2795,264.0719,264.2498,5979.0
2025-02-14 13:15:00,267.35,267.63,267.34,267.59,2359.0,264.1905,264.4672,264.1806,264.4277,2359.0
2025-02-14 13:20:00,267.53,267.85,267.44,267.74,12233.0,264.3684,264.6846,264.2795,264.5759,12233.0
2025-02-14 13:25:00,267.74,268.1,267.66,267.78,16315.0,264.5759,264.9317,264.4969,264.6154,16315.0
2025-02-14 13:30:00,267.78,268.47,267.76,268.4,3669.0,264.6154,265.2973,264.5957,265.2281,3669.0
2025-02-14 13:35:00,268.3,268.48,268.26,268.37,5246.0,265.1293,265.3072,265.0898,265.1985,5246.0
2025-02-14 13:40:00,268.37,268.39,268.16,268.25,3297.0,265.1985,265.2182,264.991,265.0799,3297.0
2025-02-14 13:45:00,268.25,268.36,267.7,267.74,17638.0,265.0799,265.1886,264.5364,264.5759,17638.0
2025-02-14 13:50:00,267.87,267.87,267.35,267.53,3563.0,264.7044,264.7044,264.1905,264.3684,3563.0
2025-02-14 13:55:00,267.6,267.86,267.57,267.83,1338.0,264.4376,264.6945,264.4079,264.6649,1338.0
2025-02-14 14:00:00,267.75,267.93,267.65,267.9,9762.0,264.5858,264.7637,264.487,264.734,9762.0
2025-02-14 14:05:00,267.86,268.05,267.69,267.69,5128.0,264.6945,264.8823,264.5265,264.5265,5128.0
2025-02-14 14:10:00,267.78,268.18,267.67,268.18,7436.0,264.6154,265.0107,264.5067,265.0107,7436.0
2025-02-14 14:15:00,268.04,268.05,267.67,267.99,13174.0,264.8724,264.8823,264.5067,264.823,13174.0
2025-02-14 14:20:00,267.85,267.85,267.64,267.73,5592.0,264.6846,264.6846,264.4771,264.566,5592.0
2025-02-14 14:25:00,267.64,267.8,267.58,267.73,2915.0,264.4771,264.6352,264.4178,264.566,2915.0
2025-02-14 14:30:00,267.67,267.91,267.4,267.62,26749.0,264.5067,264.7439,264.2399,264.4573,26749.0
2025-02-14 14:35:00,267.56,267.96,267.54,267.8,11616.0,264.398,264.7933,264.3783,264.6352,11616.0
2025-02-14 14:40:00,267.85,267.85,267.29,267.44,21389.0,264.6846,264.6846,264.1312,264.2795,21389.0
2025-02-14 14:45:00,267.44,267.5,267.22,267.4,2446.0,264.2795,264.3388,264.0621,264.2399,2446.0
2025-02-14 14:50:00,267.37,267.65,266.94,267.5,22298.0,264.2103,264.487,263.7854,264.3388,22298.0
2025-02-14 14:55:00,267.5,267.7,267.35,267.48,3200.0,264.3388,264.5364,264.1905,264.319,3200.0
2025-02-14 15:00:00,267.45,267.64,267.38,267.52,1312.0,264.2893,264.4771,264.2202,264.3585,1312.0
2025-02-14 15:05:00,267.52,267.62,267.37,267.41,8534.0,264.3585,264.4573,264.2103,264.2498,8534.0
2025-02-14 15:10:00,267.22,267.97,267.19,267.97,15592.0,264.0621,264.8032,264.0324,264.8032,15592.0
2025-02-14 15:15:00,267.93,268.15,267.86,267.92,6273.0,264.7637,264.9811,264.6945,264.7538,6273.0
2025-02-14 15:20:00,267.96,268.05,267.76,267.93,6407.0,264.7933,264.8823,264.5957,264.7637,6407.0
2025-02-14 15:25:00,267.86,267.89,267.62,267.66,7304.0,264.6945,264.7241,264.4573,264.4969,7304.0
2025-02-14 15:30:00,267.61,268.0,267.61,267.85,3816.0,264.4475,264.8328,264.4475,264.6846,3816.0
2025-02-14 15:35:00,267.86,267.98,267.75,267.82,4299.0,264.6945,264.8131,264.5858,264.655,4299.0
2025-02-14 15:40:00,268.03,268.03,267.46,267.5,8005.0,264.8625,264.8625,264.2992,264.3388,8005.0
2025-02-14 15:45:00,267.47,267.47,267.07,267.16,20598.0,264.3091,264.3091,263.9138,264.0028,20598.0
2025-02-14 15:50:00,267.2,267.67,267.16,267.44,26137.0,264.0423,264.5067,264.0028,264.2795,26137.0
2025-02-14 15:55:00,267.42,267.99,267.3,267.76,81225.0,264.2597,264.823,264.1411,264.5957,81225.0
2025-02-18 09:30:00,268.95,268.95,268.09,268.71,17843.0,265.7716,265.7716,264.9218,265.5345,17843.0
2025-02-18 09:35:00,268.82,268.82,267.57,268.51,22018.0,265.6432,265.6432,264.4079,265.3368,22018.0
2025-02-18 09:40:00,268.63,268.63,267.82,267.83,2358.0,265.4554,265.4554,264.655,264.6649,2358.0
2025-02-18 09:45:00,267.92,269.06,267.91,269.06,3821.0,264.7538,265.8803,264.7439,265.8803,3821.0
2025-02-18 09:50:00,268.88,269.11,268.55,268.98,5689.0,265.7024,265.9297,265.3763,265.8013,5689.0
2025-02-18 09:55:00,268.72,268.89,268.37,268.55,7267.0,265.5443,265.7123,265.1985,265.3763,7267.0
2025-02-18 10:00:00,268.53,269.0,267.96,267.96,6003.0,265.3566,265.821,264.7933,264.7933,6003.0
2025-02-18 10:05:00,268.04,268.41,267.6,267.81,4825.0,264.8724,265.238,264.4376,264.6451,4825.0
2025-02-18 10:10:00,267.98,267.99,267.3,267.43,981.0,264.8131,264.823,264.1411,264.2696,981.0
2025-02-18 10:15:00,267.71,267.92,267.44,267.86,2027.0,264.5463,264.7538,264.2795,264.6945,2027.0
2025-02-18 10:20:00,267.88,268.2,267.66,267.98,4747.0,264.7143,265.0305,264.4969,264.8131,4747.0
2025-02-18 10:25:00,267.9,268.61,267.76,268.61,7123.0,264.734,265.4356,264.5957,265.4356,7123.0
2025-02-18 10:30:00,268.57,268.8,268.51,268.78,2157.0,265.3961,265.6234,265.3368,265.6036,2157.0
2025-02-18 10:35:00,268.93,269.41,268.84,269.24,3238.0,265.7519,266.2262,265.6629,266.0582,3238.0
2025-02-18 10:40:00,269.44,269.44,268.79,268.93,4494.0,266.2558,266.2558,265.6135,265.7519,4494.0
2025-02-18 10:45:00,268.94,269.09,268.82,268.98,2067.0,265.7617,265.91,265.6432,265.8013,2067.0
2025-02-18 10:50:00,268.84,268.85,268.33,268.33,2410.0,265.6629,265.6728,265.1589,265.1589,2410.0
2025-02-18 10:55:00,268.33,268.39,268.1,268.2,3653.0,265.1589,265.2182,264.9317,265.0305,3653.0
2025-02-18 11:00:00,268.14,268.29,267.77,267.77,5020.0,264.9712,265.1194,264.6056,264.6056,5020.0
2025-02-18 11:05:00,267.76,267.89,267.55,267.78,2007.0,264.5957,264.7241,264.3882,264.6154,2007.0
2025-02-18 11:10:00,267.86,268.05,267.58,267.99,3584.0,264.6945,264.8823,264.4178,264.823,3584.0
2025-02-18 11:15:00,267.9,268.25,267.07,267.56,26405.0,264.734,265.0799,263.9138,264.398,26405.0
2025-02-18 11:20:00,267.57,267.57,267.33,267.5,1464.0,264.4079,264.4079,264.1708,264.3388,1464.0
2025-02-18 11:25:00,267.5,267.53,267.29,267.53,3441.0,264.3388,264.3684,264.1312,264.3684,3441.0
2025-02-18 11:30:00,267.44,267.55,267.38,267.5,1329.0,264.2795,264.3882,264.2202,264.3388,1329.0
2025-02-18 11:35:00,267.5,267.63,267.39,267.59,1847.0,264.3388,264.4672,264.2301,264.4277,1847.0
2025-02-18 11:40:00,267.39,267.45,267.39,267.45,679.0,264.2301,264.2893,264.2301,264.2893,679.0
2025-02-18 11:45:00,267.43,267.54,267.35,267.36,1663.0,264.2696,264.3783,264.1905,264.2004,1663.0
2025-02-18 11:50:00,267.36,267.45,267.26,267.32,2040.0,264.2004,264.2893,264.1016,264.1609,2040.0
2025-02-18 11:55:00,267.32,267.32,267.12,267.24,1300.0,264.1609,264.1609,263.9632,264.0818,1300.0
2025-02-18 12:00:00,267.24,267.38,267.13,267.32,2548.0,264.0818,264.2202,263.9731,264.1609,2548.0
2025-02-18 12:05:00,267.35,267.42,267.11,267.11,2180.0,264.1905,264.2597,263.9534,263.9534,2180.0
2025-02-18 12:10:00,267.31,267.33,267.16,267.16,2132.0,264.151,264.1708,264.0028,264.0028,2132.0
2025-02-18 12:15:00,267.18,267.34,267.16,267.32,3018.0,264.0225,264.1806,264.0028,264.1609,3018.0
2025-02-18 12:20:00,267.13,267.35,267.13,267.35,862.0,263.9731,264.1905,263.9731,264.1905,862.0
2025-02-18 12:25:00,267.31,267.5,267.12,267.3,3126.0,264.151,264.3388,263.9632,264.1411,3126.0
2025-02-18 12:30:00,267.12,267.33,267.12,267.32,2704.0,263.9632,264.1708,263.9632,264.1609,2704.0
2025-02-18 12:35:00,267.21,267.22,266.84,266.84,1733.0,264.0522,264.0621,263.6865,263.6865,1733.0
2025-02-18 12:40:00,266.72,266.82,266.72,266.82,1273.0,263.568,263.6668,263.568,263.6668,1273.0
2025-02-18 12:45:00,266.71,266.93,266.71,266.83,1332.0,263.5581,263.7755,263.5581,263.6767,1332.0
2025-02-18 12:50:00,266.9,266.98,266.81,266.91,1675.0,263.7458,263.8249,263.6569,263.7557,1675.0
2025-02-18 12:55:00,266.82,266.82,266.5,266.62,1836.0,263.6668,263.6668,263.3506,263.4691,1836.0
2025-02-18 13:00:00,266.66,266.66,266.53,266.53,200.0,263.5087,263.5087,263.3802,263.3802,200.0
2025-02-18 13:05:00,266.67,266.77,266.56,266.56,2794.0,263.5186,263.6174,263.4099,263.4099,2794.0
2025-02-18 13:10:00,266.48,266.79,266.4,266.79,6189.0,263.3308,263.6371,263.2517,263.6371,6189.0
2025-02-18 13:15:00,266.79,266.79,266.41,266.41,1791.0,263.6371,263.6371,263.2616,263.2616,1791.0
2025-02-18 13:20:00,266.58,266.58,266.26,266.26,5482.0,263.4296,263.4296,263.1134,263.1134,5482.0
2025-02-18 13:25:00,266.32,266.32,266.15,266.15,6175.0,263.1727,263.1727,263.0047,263.0047,6175.0
2025-02-18 13:30:00,266.15,266.15,265.75,265.92,7070.0,263.0047,263.0047,262.6094,262.7774,7070.0
2025-02-18 13:35:00,265.9,265.92,265.46,265.72,11440.0,262.7577,262.7774,262.3229,262.5798,11440.0
2025-02-18 13:40:00,265.84,266.0,265.62,265.91,5730.0,262.6984,262.8565,262.481,262.7675,5730.0
2025-02-18 13:45:00,265.87,266.21,265.87,265.97,2073.0,262.728,263.064,262.728,262.8268,2073.0
2025-02-18 13:50:00,265.97,266.24,265.92,266.23,2469.0,262.8268,263.0936,262.7774,263.0838,2469.0
2025-02-18 13:55:00,266.24,266.24,265.9,265.99,7380.0,263.0936,263.0936,262.7577,262.8466,7380.0
2025-02-18 14:00:00,266.04,266.22,265.99,266.22,2400.0,262.896,263.0739,262.8466,263.0739,2400.0
2025-02-18 14:05:00,266.23,266.26,265.93,266.08,2628.0,263.0838,263.1134,262.7873,262.9355,2628.0
2025-02-18 14:10:00,266.08,266.13,266.06,266.12,739.0,262.9355,262.9849,262.9158,262.9751,739.0
2025-02-18 14:15:00,266.17,266.25,265.86,265.92,4153.0,263.0245,263.1035,262.7181,262.7774,4153.0
2025-02-18 14:20:00,265.93,266.32,265.85,266.32,2961.0,262.7873,263.1727,262.7082,263.1727,2961.0
2025-02-18 14:25:00,266.32,266.38,266.24,266.36,3768.0,263.1727,263.232,263.0936,263.2122,3768.0
2025-02-18 14:30:00,266.24,266.42,266.23,266.42,2927.0,263.0936,263.2715,263.0838,263.2715,2927.0
2025-02-18 14:35:00,266.3,266.41,266.16,266.28,2975.0,263.1529,263.2616,263.0146,263.1332,2975.0
2025-02-18 14:40:00,266.35,266.65,266.3,266.56,6880.0,263.2023,263.4988,263.1529,263.4099,6880.0
2025-02-18 14:45:00,266.52,266.57,266.41,266.56,2884.0,263.3703,263.4197,263.2616,263.4099,2884.0
2025-02-18 14:50:00,266.58,266.66,266.41,266.55,1225.0,263.4296,263.5087,263.2616,263.4,1225.0
2025-02-18 14:55:00,266.41,267.0,266.41,267.0,7903.0,263.2616,263.8447,263.2616,263.8447,7903.0
2025-02-18 15:00:00,266.88,267.0,266.84,266.88,2300.0,263.7261,263.8447,263.6865,263.7261,2300.0
2025-02-18 15:05:00,266.89,267.11,266.84,266.97,2893.0,263.736,263.9534,263.6865,263.815,2893.0
2025-02-18 15:10:00,266.99,267.44,266.86,267.44,6020.0,263.8348,264.2795,263.7063,264.2795,6020.0
2025-02-18 15:15:00,267.26,267.35,267.15,267.33,6590.0,264.1016,264.1905,263.9929,264.1708,6590.0
2025-02-18 15:20:00,267.32,267.57,267.32,267.41,5164.0,264.1609,264.4079,264.1609,264.2498,5164.0
2025-02-18 15:25:00,267.46,267.46,267.17,267.29,3362.0,264.2992,264.2992,264.0127,264.1312,3362.0
2025-02-18 15:30:00,267.43,267.43,267.19,267.19,7974.0,264.2696,264.2696,264.0324,264.0324,7974.0
2025-02-18 15:35:00,267.18,267.48,267.14,267.48,4155.0,264.0225,264.319,263.983,264.319,4155.0
2025-02-18 15:40:00,267.44,267.57,267.26,267.56,5390.0,264.2795,264.4079,264.1016,264.398,5390.0
2025-02-18 15:45:00,267.56,267.68,267.22,267.3,6398.0,264.398,264.5166,264.0621,264.1411,6398.0
2025-02-18 15:50:00,267.52,267.96,267.11,267.12,9791.0,264.3585,264.7933,263.9534,263.9632,9791.0
2025-02-18 15:55:00,267.22,267.47,266.95,267.45,71503.0,264.0621,264.3091,263.7952,264.2893,71503.0
2025-02-19 09:30:00,266.33,267.47,265.93,266.69,9075.0,263.1826,264.3091,262.7873,263.5383,9075.0
2025-02-19 09:35:00,265.67,266.02,265.13,265.4,2499.0,262.5304,262.8762,261.9968,262.2636,2499.0
2025-02-19 09:40:00,265.12,265.56,264.76,265.09,5453.0,261.9869,262.4217,261.6311,261.9572,5453.0
2025-02-19 09:45:00,265.09,265.32,264.87,265.19,2702.0,261.9572,262.1845,261.7398,262.056,2702.0
2025-02-19 09:50:00,264.99,265.19,264.35,264.51,2152.0,261.8584,262.056,261.226,261.3841,2152.0
2025-02-19 09:55:00,264.5,264.99,264.4,264.95,3716.0,261.3742,261.8584,261.2754,261.8189,3716.0
2025-02-19 10:00:00,265.06,266.0,265.06,265.86,3792.0,261.9276,262.8565,261.9276,262.7181,3792.0
2025-02-19 10:05:00,265.68,265.96,265.67,265.96,304.0,262.5403,262.8169,262.5304,262.8169,304.0
2025-02-19 10:10:00,265.79,266.07,265.79,266.07,2919.0,262.649,262.9256,262.649,262.9256,2919.0
2025-02-19 10:15:00,266.04,266.04,265.9,265.9,2628.0,262.896,262.896,262.7577,262.7577,2628.0
2025-02-19 10:20:00,265.9,266.29,265.88,266.18,2000.0,262.7577,263.143,262.7379,263.0343,2000.0
2025-02-19 10:25:00,266.26,266.42,266.17,266.23,1989.0,263.1134,263.2715,263.0245,263.0838,1989.0
2025-02-19 10:30:00,266.02,266.52,265.96,266.34,7594.0,262.8762,263.3703,262.8169,263.1925,7594.0
2025-02-19 10:35:00,266.34,266.34,265.88,265.88,3315.0,263.1925,263.1925,262.7379,262.7379,3315.0
2025-02-19 10:40:00,265.87,265.92,265.62,265.88,2056.0,262.728,262.7774,262.481,262.7379,2056.0
2025-02-19 10:45:00,265.76,265.78,265.37,265.37,1800.0,262.6193,262.6391,262.2339,262.2339,1800.0
2025-02-19 10:50:00,265.44,265.44,264.71,264.73,4982.0,262.3031,262.3031,261.5817,261.6015,4982.0
2025-02-19 10:55:00,264.9,265.42,264.89,265.31,8312.0,261.7695,262.2833,261.7596,262.1746,8312.0
2025-02-19 11:00:00,265.45,265.45,264.92,265.01,3256.0,262.313,262.313,261.7892,261.8782,3256.0
2025-02-19 11:05:00,264.95,265.4,264.95,265.31,7838.0,261.8189,262.2636,261.8189,262.1746,7838.0
2025-02-19 11:10:00,265.28,265.33,265.08,265.25,2149.0,262.145,262.1944,261.9473,262.1153,2149.0
2025-02-19 11:15:00,265.26,265.27,264.99,265.1,2126.0,262.1252,262.1351,261.8584,261.9671,2126.0
2025-02-19 11:20:00,265.02,265.22,264.99,265.22,2079.0,261.8881,262.0857,261.8584,262.0857,2079.0
2025-02-19 11:25:00,265.14,265.16,265.1,265.1,2415.0,262.0066,262.0264,261.9671,261.9671,2415.0
2025-02-19 11:30:00,265.2,265.41,265.05,265.37,5950.0,262.0659,262.2734,261.9177,262.2339,5950.0
2025-02-19 11:35:00,265.31,265.46,265.3,265.45,2745.0,262.1746,262.3229,262.1647,262.313,2745.0
2025-02-19 11:40:00,265.46,266.22,265.46,266.05,2300.0,262.3229,263.0739,262.3229,262.9059,2300.0
2025-02-19 11:45:00,265.88,266.06,265.85,265.86,3649.0,262.7379,262.9158,262.7082,262.7181,3649.0
2025-02-19 11:50:00,266.0,266.0,265.86,265.9,832.0,262.8565,262.8565,262.7181,262.7577,832.0
2025-02-19 11:55:00,265.9,266.63,265.84,266.63,2978.0,262.7577,263.479,262.6984,263.479,2978.0
2025-02-19 12:00:00,266.51,266.79,266.43,266.49,3000.0,263.3604,263.6371,263.2814,263.3407,3000.0
2025-02-19 12:05:00,266.47,266.47,266.18,266.3,2163.0,263.3209,263.3209,263.0343,263.1529,2163.0
2025-02-19 12:10:00,266.34,266.56,266.31,266.56,810.0,263.1925,263.4099,263.1628,263.4099,810.0
2025-02-19 12:15:00,266.44,266.55,266.42,266.43,2325.0,263.2913,263.4,263.2715,263.2814,2325.0
2025-02-19 12:20:00,266.52,266.83,266.44,266.71,1627.0,263.3703,263.6767,263.2913,263.5581,1627.0
2025-02-19 12:25:00,266.7,266.76,266.66,266.73,981.0,263.5482,263.6075,263.5087,263.5778,981.0
2025-02-19 12:30:00,266.77,266.98,266.77,266.83,1508.0,263.6174,263.8249,263.6174,263.6767,1508.0
2025-02-19 12:35:00,266.88,266.98,266.77,266.77,1870.0,263.7261,263.8249,263.6174,263.6174,1870.0
2025-02-19 12:40:00,266.74,266.75,266.65,266.74,1000.0,263.5877,263.5976,263.4988,263.5877,1000.0
2025-02-19 12:45:00,266.67,266.9,266.66,266.76,1465.0,263.5186,263.7458,263.5087,263.6075,1465.0
2025-02-19 12:50:00,266.86,267.0,266.74,267.0,2040.0,263.7063,263.8447,263.5877,263.8447,2040.0
2025-02-19 12:55:00,266.99,267.04,266.87,266.88,2200.0,263.8348,263.8842,263.7162,263.7261,2200.0
2025-02-19 13:00:00,266.88,266.97,266.85,266.94,3060.0,263.7261,263.815,263.6964,263.7854,3060.0
2025-02-19 13:05:00,266.96,266.98,266.96,266.98,600.0,263.8051,263.8249,263.8051,263.8249,600.0
2025-02-19 13:10:00,266.99,267.33,266.79,267.12,15761.0,263.8348,264.1708,263.6371,263.9632,15761.0
2025-02-19 13:15:00,267.22,267.22,266.92,266.99,4929.0,264.0621,264.0621,263.7656,263.8348,4929.0
2025-02-19 13:20:00,267.0,267.06,266.83,267.06,3958.0,263.8447,263.9039,263.6767,263.9039,3958.0
2025-02-19 13:25:00,267.06,267.1,266.95,267.1,5488.0,263.9039,263.9435,263.7952,263.9435,5488.0
2025-02-19 13:30:00,267.04,267.1,266.7,266.93,4074.0,263.8842,263.9435,263.5482,263.7755,4074.0
2025-02-19 13:35:00,266.94,267.11,266.93,266.97,5168.0,263.7854,263.9534,263.7755,263.815,5168.0
2025-02-19 13:40:00,266.98,266.98,266.87,266.9,1549.0,263.8249,263.8249,263.7162,263.7458,1549.0
2025-02-19 13:45:00,267.01,267.09,266.94,267.0,4574.0,263.8545,263.9336,263.7854,263.8447,4574.0
2025-02-19 13:50:00,267.0,267.05,266.77,266.89,5005.0,263.8447,263.8941,263.6174,263.736,5005.0
2025-02-19 13:55:00,266.85,267.0,266.8,266.87,2400.0,263.6964,263.8447,263.647,263.7162,2400.0
2025-02-19 14:00:00,266.91,267.0,266.75,267.0,2318.0,263.7557,263.8447,263.5976,263.8447,2318.0
2025-02-19 14:05:00,267.0,267.27,266.99,267.2,1916.0,263.8447,264.1115,263.8348,264.0423,1916.0
2025-02-19 14:10:00,267.38,267.66,267.32,267.57,3215.0,264.2202,264.4969,264.1609,264.4079,3215.0
2025-02-19 14:15:00,267.68,268.24,267.67,268.24,3470.0,264.5166,265.07,264.5067,265.07,3470.0
2025-02-19 14:20:00,268.06,268.07,267.94,268.0,1661.0,264.8921,264.902,264.7736,264.8328,1661.0
2025-02-19 14:25:00,267.86,268.0,267.75,267.79,1748.0,264.6945,264.8328,264.5858,264.6253,1748.0
2025-02-19 14:30:00,267.85,267.98,267.75,267.87,2456.0,264.6846,264.8131,264.5858,264.7044,2456.0
2025-02-19 14:35:00,267.87,268.06,267.87,268.06,6974.0,264.7044,264.8921,264.7044,264.8921,6974.0
2025-02-19 14:40:00,268.06,268.2,267.92,267.92,4480.0,264.8921,265.0305,264.7538,264.7538,4480.0
2025-02-19 14:45:00,267.98,268.03,267.88,267.91,2089.0,264.8131,264.8625,264.7143,264.7439,2089.0
2025-02-19 14:50:00,267.96,268.16,267.83,268.06,7291.0,264.7933,264.991,264.6649,264.8921,7291.0
2025-02-19 14:55:00,267.99,268.13,267.99,268.06,1572.0,264.823,264.9613,264.823,264.8921,1572.0
2025-02-19 15:00:00,268.14,268.33,268.1,268.33,3737.0,264.9712,265.1589,264.9317,265.1589,3737.0
2025-02-19 15:05:00,268.25,268.25,267.98,268.05,2862.0,265.0799,265.0799,264.8131,264.8823,2862.0
2025-02-19 15:10:00,267.96,267.98,267.83,267.9,7383.0,264.7933,264.8131,264.6649,264.734,7383.0
2025-02-19 15:15:00,267.94,267.96,267.82,267.96,6306.0,264.7736,264.7933,264.655,264.7933,6306.0
2025-02-19 15:20:00,267.98,268.07,267.93,268.07,3180.0,264.8131,264.902,264.7637,264.902,3180.0
2025-02-19 15:25:00,268.05,268.54,268.05,268.4,4650.0,264.8823,265.3665,264.8823,265.2281,4650.0
2025-02-19 15:30:00,268.15,268.28,267.96,268.16,8412.0,264.9811,265.1095,264.7933,264.991,8412.0
2025-02-19 15:35:00,268.11,268.45,268.11,268.32,8565.0,264.9415,265.2775,264.9415,265.1491,8565.0
2025-02-19 15:40:00,268.29,268.32,268.1,268.12,7363.0,265.1194,265.1491,264.9317,264.9514,7363.0
2025-02-19 15:45:00,268.09,268.09,267.78,267.94,8325.0,264.9218,264.9218,264.6154,264.7736,8325.0
2025-02-19 15:50:00,267.99,268.1,267.04,267.1,18601.0,264.823,264.9317,263.8842,263.9435,18601.0
2025-02-19 15:55:00,267.18,267.19,266.74,266.9,47393.0,264.0225,264.0324,263.5877,263.7458,47393.0
2025-02-20 09:30:00,266.49,266.53,265.09,266.2,16614.0,263.3407,263.3802,261.9572,263.0541,16614.0
2025-02-20 09:35:00,266.0,266.47,265.67,266.37,1422.0,262.8565,263.3209,262.5304,263.2221,1422.0
2025-02-20 09:40:00,266.15,266.75,265.83,266.07,1035.0,263.0047,263.5976,262.6885,262.9256,1035.0
2025-02-20 09:45:00,266.74,267.0,266.31,266.9,3001.0,263.5877,263.8447,263.1628,263.7458,3001.0
2025-02-20 09:50:00,266.9,267.7,266.9,267.7,1100.0,263.7458,264.5364,263.7458,264.5364,1100.0
2025-02-20 09:55:00,267.7,267.79,267.51,267.78,1773.0,264.5364,264.6253,264.3486,264.6154,1773.0
2025-02-20 10:00:00,267.78,268.0,267.27,267.36,4631.0,264.6154,264.8328,264.1115,264.2004,4631.0
2025-02-20 10:05:00,267.41,267.41,266.94,267.1,1457.0,264.2498,264.2498,263.7854,263.9435,1457.0
2025-02-20 10:10:00,267.09,267.3,266.87,266.87,1763.0,263.9336,264.1411,263.7162,263.7162,1763.0
2025-02-20 10:15:00,267.13,267.27,266.74,266.82,929.0,263.9731,264.1115,263.5877,263.6668,929.0
2025-02-20 10:20:00,266.68,266.71,266.59,266.62,1715.0,263.5284,263.5581,263.4395,263.4691,1715.0
2025-02-20 10:25:00,266.59,266.7,266.5,266.59,1200.0,263.4395,263.5482,263.3506,263.4395,1200.0
2025-02-20 10:30:00,266.86,266.93,266.59,266.93,851.0,263.7063,263.7755,263.4395,263.7755,851.0
2025-02-20 10:35:00,266.85,266.85,266.66,266.75,1100.0,263.6964,263.6964,263.5087,263.5976,1100.0
2025-02-20 10:40:00,266.69,267.01,266.56,266.65,2612.0,263.5383,263.8545,263.4099,263.4988,2612.0
2025-02-20 10:45:00,266.67,266.86,266.58,266.65,625.0,263.5186,263.7063,263.4296,263.4988,625.0
2025-02-20 10:50:00,266.79,267.39,266.79,267.1,1945.0,263.6371,264.2301,263.6371,263.9435,1945.0
2025-02-20 10:55:00,267.32,267.32,266.63,267.1,3390.0,264.1609,264.1609,263.479,263.9435,3390.0
2025-02-20 11:00:00,267.31,267.46,266.56,266.85,3517.0,264.151,264.2992,263.4099,263.6964,3517.0
2025-02-20 11:05:00,266.9,266.98,266.36,266.53,7853.0,263.7458,263.8249,263.2122,263.3802,7853.0
2025-02-20 11:10:00,266.53,266.87,266.26,266.35,19944.0,263.3802,263.7162,263.1134,263.2023,19944.0
2025-02-20 11:15:00,266.62,266.62,266.08,266.13,4338.0,263.4691,263.4691,262.9355,262.9849,4338.0
2025-02-20 11:20:00,266.0,266.66,265.84,266.65,2110.0,262.8565,263.5087,262.6984,263.4988,2110.0
2025-02-20 11:25:00,266.55,266.96,266.54,266.96,1868.0,263.4,263.8051,263.3901,263.8051,1868.0
2025-02-20 11:30:00,266.52,267.03,266.41,266.47,14634.0,263.3703,263.8743,263.2616,263.3209,14634.0
2025-02-20 11:35:00,266.36,266.36,265.77,265.88,2165.0,263.2122,263.2122,262.6292,262.7379,2165.0
2025-02-20 11:40:00,265.88,266.1,265.83,265.83,5933.0,262.7379,262.9553,262.6885,262.6885,5933.0
2025-02-20 11:45:00,265.96,266.42,265.75,266.26,6150.0,262.8169,263.2715,262.6094,263.1134,6150.0
2025-02-20 11:50:00,266.42,266.56,266.12,266.17,3938.0,263.2715,263.4099,262.9751,263.0245,3938.0
2025-02-20 11:55:00,266.31,266.32,265.92,265.92,2019.0,263.1628,263.1727,262.7774,262.7774,2019.0
2025-02-20 12:00:00,266.19,266.49,265.98,266.35,4848.0,263.0442,263.3407,262.8367,263.2023,4848.0
2025-02-20 12:05:00,266.35,266.8,266.34,266.57,5128.0,263.2023,263.647,263.1925,263.4197,5128.0
2025-02-20 12:10:00,266.7,266.96,266.68,266.96,4272.0,263.5482,263.8051,263.5284,263.8051,4272.0
2025-02-20 12:15:00,266.92,267.05,266.88,266.88,3005.0,263.7656,263.8941,263.7261,263.7261,3005.0
2025-02-20 12:20:00,267.04,267.3,266.89,267.28,1796.0,263.8842,264.1411,263.736,264.1214,1796.0
2025-02-20 12:25:00,267.4,267.71,267.4,267.68,2304.0,264.2399,264.5463,264.2399,264.5166,2304.0
2025-02-20 12:30:00,267.67,267.67,267.18,267.2,3819.0,264.5067,264.5067,264.0225,264.0423,3819.0
2025-02-20 12:35:00,267.11,267.15,266.95,267.09,2451.0,263.9534,263.9929,263.7952,263.9336,2451.0
2025-02-20 12:40:00,267.12,267.53,267.11,267.53,1110.0,263.9632,264.3684,263.9534,264.3684,1110.0
2025-02-20 12:45:00,267.37,267.53,267.24,267.38,4690.0,264.2103,264.3684,264.0818,264.2202,4690.0
2025-02-20 12:50:00,267.52,267.52,267.19,267.24,2001.0,264.3585,264.3585,264.0324,264.0818,2001.0
2025-02-20 12:55:00,267.37,267.4,267.09,267.27,1210.0,264.2103,264.2399,263.9336,264.1115,1210.0
2025-02-20 13:00:00,267.08,267.26,267.05,267.12,1510.0,263.9237,264.1016,263.8941,263.9632,1510.0
2025-02-20 13:05:00,267.12,267.25,267.0,267.25,1513.0,263.9632,264.0917,263.8447,264.0917,1513.0
2025-02-20 13:10:00,267.29,267.36,267.06,267.31,3362.0,264.1312,264.2004,263.9039,264.151,3362.0
2025-02-20 13:15:00,267.4,267.4,267.16,267.19,7484.0,264.2399,264.2399,264.0028,264.0324,7484.0
2025-02-20 13:20:00,267.11,267.19,266.94,266.94,2020.0,263.9534,264.0324,263.7854,263.7854,2020.0
2025-02-20 13:25:00,266.94,267.1,266.77,267.05,976.0,263.7854,263.9435,263.6174,263.8941,976.0
2025-02-20 13:30:00,266.82,267.09,266.82,267.06,1790.0,263.6668,263.9336,263.6668,263.9039,1790.0
2025-02-20 13:35:00,267.12,267.24,267.06,267.24,1195.0,263.9632,264.0818,263.9039,264.0818,1195.0
2025-02-20 13:40:00,267.15,267.44,267.14,267.44,1519.0,263.9929,264.2795,263.983,264.2795,1519.0
2025-02-20 13:45:00,267.54,267.61,267.45,267.45,1335.0,264.3783,264.4475,264.2893,264.2893,1335.0
2025-02-20 13:50:00,267.48,267.48,267.19,267.32,1393.0,264.319,264.319,264.0324,264.1609,1393.0
2025-02-20 13:55:00,267.32,267.49,267.2,267.49,1640.0,264.1609,264.3289,264.0423,264.3289,1640.0
2025-02-20 14:00:00,267.49,267.49,267.21,267.49,1147.0,264.3289,264.3289,264.0522,264.3289,1147.0
2025-02-20 14:05:00,267.32,267.75,267.32,267.75,6171.0,264.1609,264.5858,264.1609,264.5858,6171.0
2025-02-20 14:10:00,267.72,268.1,267.69,268.1,1392.0,264.5562,264.9317,264.5265,264.9317,1392.0
2025-02-20 14:15:00,267.96,268.03,267.81,268.03,3007.0,264.7933,264.8625,264.6451,264.8625,3007.0
2025-02-20 14:20:00,267.95,268.15,267.93,268.15,1009.0,264.7834,264.9811,264.7637,264.9811,1009.0
2025-02-20 14:25:00,267.98,268.48,267.97,268.39,2997.0,264.8131,265.3072,264.8032,265.2182,2997.0
2025-02-20 14:30:00,268.4,268.48,268.29,268.3,3120.0,265.2281,265.3072,265.1194,265.1293,3120.0
2025-02-20 14:35:00,268.23,268.29,268.03,268.23,5068.0,265.0601,265.1194,264.8625,265.0601,5068.0
2025-02-20 14:40:00,268.31,268.54,268.27,268.48,1870.0,265.1392,265.3665,265.0997,265.3072,1870.0
2025-02-20 14:45:00,268.44,268.67,268.3,268.64,2215.0,265.2676,265.4949,265.1293,265.4653,2215.0
2025-02-20 14:50:00,268.66,268.69,268.54,268.68,3532.0,265.485,265.5147,265.3665,265.5048,3532.0
2025-02-20 14:55:00,268.59,268.75,268.52,268.7,7353.0,265.4159,265.574,265.3467,265.5246,7353.0
2025-02-20 15:00:00,268.65,268.65,268.41,268.52,1331.0,265.4752,265.4752,265.238,265.3467,1331.0
2025-02-20 15:05:00,268.49,268.53,268.4,268.49,2198.0,265.3171,265.3566,265.2281,265.3171,2198.0
2025-02-20 15:10:00,268.37,268.57,268.22,268.22,3395.0,265.1985,265.3961,265.0502,265.0502,3395.0
2025-02-20 15:15:00,268.18,268.18,268.0,268.1,644.0,265.0107,265.0107,264.8328,264.9317,644.0
2025-02-20 15:20:00,268.14,268.37,268.11,268.31,2386.0,264.9712,265.1985,264.9415,265.1392,2386.0
2025-02-20 15:25:00,268.45,268.45,268.03,268.03,820.0,265.2775,265.2775,264.8625,264.8625,820.0
2025-02-20 15:30:00,268.23,268.45,268.13,268.35,1857.0,265.0601,265.2775,264.9613,265.1787,1857.0
2025-02-20 15:35:00,268.39,268.49,268.21,268.26,3667.0,265.2182,265.3171,265.0404,265.0898,3667.0
2025-02-20 15:40:00,268.24,268.36,268.05,268.21,5768.0,265.07,265.1886,264.8823,265.0404,5768.0
2025-02-20 15:45:00,268.17,268.37,268.01,268.37,10450.0,265.0008,265.1985,264.8427,265.1985,10450.0
2025-02-20 15:50:00,268.44,268.85,268.2,268.41,11706.0,265.2676,265.6728,265.0305,265.238,11706.0
2025-02-20 15:55:00,268.5,268.6,268.28,268.6,26695.0,265.3269,265.4258,265.1095,265.4258,26695.0
2025-02-21 09:30:00,268.07,268.07,267.28,267.67,39220.0,264.902,264.902,264.1214,264.5067,39220.0
2025-02-21 09:35:00,267.85,267.85,266.23,266.27,7077.0,264.6846,264.6846,263.0838,263.1233,7077.0
2025-02-21 09:40:00,266.38,266.77,262.0,262.5,30128.0,263.232,263.6174,258.9037,259.3978,30128.0
2025-02-21 09:45:00,262.5,263.51,255.84,257.73,128442.0,259.3978,260.3959,252.8165,254.6842,128442.0
2025-02-21 09:50:00,258.34,259.5,252.34,255.16,129798.0,255.287,256.4333,249.3579,252.1446,129798.0
2025-02-21 09:55:00,254.96,256.12,252.18,256.01,114006.0,251.9469,253.0932,249.1998,252.9845,114006.0
2025-02-21 10:00:00,255.94,256.28,251.31,252.05,94357.0,252.9154,253.2513,248.3401,249.0713,94357.0
2025-02-21 10:05:00,252.1,254.97,251.92,253.54,35503.0,249.1207,251.9568,248.9429,250.5437,35503.0
2025-02-21 10:10:00,253.25,253.63,250.9,253.23,78732.0,250.2572,250.6327,247.9349,250.2374,78732.0
2025-02-21 10:15:00,253.25,253.89,252.2,252.2,33727.0,250.2572,250.8896,249.2196,249.2196,33727.0
2025-02-21 10:20:00,252.29,252.78,250.46,252.18,64992.0,249.3085,249.7927,247.5001,249.1998,64992.0
2025-02-21 10:25:00,252.18,252.49,250.81,251.17,27678.0,249.1998,249.5061,247.846,248.2017,27678.0
2025-02-21 10:30:00,250.81,252.36,250.73,251.33,37734.0,247.846,249.3777,247.7669,248.3598,37734.0
2025-02-21 10:35:00,251.39,252.05,250.63,250.68,21625.0,248.4191,249.0713,247.6681,247.7175,21625.0
2025-02-21 10:40:00,250.57,250.79,246.75,247.8,160544.0,247.6088,247.8262,243.834,244.8716,160544.0
2025-02-21 10:45:00,247.8,248.42,246.34,246.62,57082.0,244.8716,245.4842,243.4288,243.7055,57082.0
2025-02-21 10:50:00,246.71,246.96,244.46,244.46,61455.0,243.7944,244.0415,241.571,241.571,61455.0
2025-02-21 10:55:00,244.79,246.35,244.45,245.39,111127.0,241.8971,243.4387,241.5611,242.49,111127.0
2025-02-21 11:00:00,245.39,246.2,244.75,245.46,33480.0,242.49,243.2905,241.8576,242.5592,33480.0
2025-02-21 11:05:00,245.39,246.36,244.57,246.07,31234.0,242.49,243.4486,241.6797,243.162,31234.0
2025-02-21 11:10:00,246.38,246.38,245.85,246.34,9405.0,243.4683,243.4683,242.9446,243.4288,9405.0
2025-02-21 11:15:00,246.04,249.0,245.89,248.85,51563.0,243.1324,246.0574,242.9841,245.9092,51563.0
2025-02-21 11:20:00,248.86,249.9,248.69,249.27,57827.0,245.919,246.9467,245.751,246.3242,57827.0
2025-02-21 11:25:00,249.33,251.29,249.18,250.39,101194.0,246.3835,248.3203,246.2353,247.431,101194.0
2025-02-21 11:30:00,250.14,250.24,249.0,249.19,37175.0,247.1839,247.2827,246.0574,246.2451,37175.0
2025-02-21 11:35:00,249.38,250.17,248.59,249.82,41404.0,246.4329,247.2136,245.6522,246.8677,41404.0
2025-02-21 11:40:00,249.95,252.17,249.64,251.76,76139.0,246.9962,249.1899,246.6898,248.7848,76139.0
2025-02-21 11:45:00,251.93,252.17,251.33,251.88,31089.0,248.9528,249.1899,248.3598,248.9033,31089.0
2025-02-21 11:50:00,251.88,252.29,250.87,251.17,13421.0,248.9033,249.3085,247.9053,248.2017,13421.0
2025-02-21 11:55:00,251.3,251.75,250.31,251.52,6716.0,248.3302,248.7749,247.3519,248.5476,6716.0
2025-02-21 12:00:00,251.51,251.78,251.2,251.6,3493.0,248.5377,248.8045,248.2314,248.6267,3493.0
2025-02-21 12:05:00,251.83,253.34,251.72,252.22,57024.0,248.8539,250.3461,248.7452,249.2393,57024.0
2025-02-21 12:10:00,252.26,252.69,250.18,250.46,36351.0,249.2789,249.7038,247.2234,247.5001,36351.0
2025-02-21 12:15:00,250.25,251.56,250.12,251.38,12827.0,247.2926,248.5871,247.1641,248.4093,12827.0
2025-02-21 12:20:00,251.72,251.72,250.48,250.97,10454.0,248.7452,248.7452,247.5199,248.0041,10454.0
2025-02-21 12:25:00,250.96,251.62,250.28,251.62,7995.0,247.9942,248.6464,247.3223,248.6464,7995.0
2025-02-21 12:30:00,251.61,251.98,251.28,251.73,6593.0,248.6365,249.0022,248.3104,248.7551,6593.0
2025-02-21 12:35:00,251.73,252.37,251.5,251.83,15456.0,248.7551,249.3876,248.5278,248.8539,15456.0
2025-02-21 12:40:00,251.93,252.89,251.61,252.21,10082.0,248.9528,249.9014,248.6365,249.2294,10082.0
2025-02-21 12:45:00,252.18,253.04,251.79,252.76,15957.0,249.1998,250.0496,248.8144,249.7729,15957.0
2025-02-21 12:50:00,252.8,253.4,252.35,252.49,14386.0,249.8125,250.4054,249.3678,249.5061,14386.0
2025-02-21 12:55:00,252.7,253.04,252.19,253.04,14628.0,249.7137,250.0496,249.2097,250.0496,14628.0
2025-02-21 13:00:00,252.67,253.17,252.32,252.32,12407.0,249.684,250.1781,249.3381,249.3381,12407.0
2025-02-21 13:05:00,252.26,252.89,251.95,252.68,7210.0,249.2789,249.9014,248.9725,249.6939,7210.0
2025-02-21 13:10:00,252.77,253.33,252.51,253.18,10454.0,249.7828,250.3362,249.5259,250.188,10454.0
2025-02-21 13:15:00,253.33,253.91,252.8,253.91,18920.0,250.3362,250.9094,249.8125,250.9094,18920.0
2025-02-21 13:20:00,253.34,253.95,253.11,253.25,6849.0,250.3461,250.9489,250.1188,250.2572,6849.0
2025-02-21 13:25:00,253.25,253.3,252.36,252.44,6278.0,250.2572,250.3066,249.3777,249.4567,6278.0
2025-02-21 13:30:00,252.31,253.59,251.96,253.38,44654.0,249.3283,250.5931,248.9824,250.3856,44654.0
2025-02-21 13:35:00,253.13,253.52,252.9,253.15,4888.0,250.1386,250.524,249.9113,250.1583,4888.0
2025-02-21 13:40:00,253.28,253.53,252.69,253.29,10480.0,250.2868,250.5338,249.7038,250.2967,10480.0
2025-02-21 13:45:00,253.38,253.48,252.91,253.0,8662.0,250.3856,250.4844,249.9212,250.0101,8662.0
2025-02-21 13:50:00,253.02,253.61,252.87,253.36,16327.0,250.0299,250.6129,249.8816,250.3659,16327.0
2025-02-21 13:55:00,253.36,253.92,253.07,253.92,32605.0,250.3659,250.9192,250.0793,250.9192,32605.0
2025-02-21 14:00:00,253.7,253.78,253.17,253.31,11709.0,250.7018,250.7809,250.1781,250.3164,11709.0
2025-02-21 14:05:00,253.19,253.42,252.8,253.18,7911.0,250.1979,250.4251,249.8125,250.188,7911.0
2025-02-21 14:10:00,253.18,254.48,253.02,254.48,7950.0,250.188,251.4726,250.0299,251.4726,7950.0
2025-02-21 14:15:00,254.35,255.0,254.05,254.5,27775.0,251.3442,251.9865,251.0477,251.4924,27775.0
2025-02-21 14:20:00,254.57,254.57,253.74,253.74,8731.0,251.5616,251.5616,250.7414,250.7414,8731.0
2025-02-21 14:25:00,253.96,254.26,253.7,253.71,3348.0,250.9588,251.2552,250.7018,250.7117,3348.0
2025-02-21 14:30:00,253.75,253.75,253.28,253.33,5135.0,250.7512,250.7512,250.2868,250.3362,5135.0
2025-02-21 14:35:00,253.33,253.38,252.6,252.6,4564.0,250.3362,250.3856,249.6148,249.6148,4564.0
2025-02-21 14:40:00,252.68,253.01,252.5,253.01,6847.0,249.6939,250.02,249.516,250.02,6847.0
2025-02-21 14:45:00,252.88,253.01,252.42,252.55,5653.0,249.8915,250.02,249.437,249.5654,5653.0
2025-02-21 14:50:00,252.8,254.2,252.72,254.01,24816.0,249.8125,251.1959,249.7334,251.0082,24816.0
2025-02-21 14:55:00,254.02,254.37,253.74,253.93,23499.0,251.0181,251.3639,250.7414,250.9291,23499.0
2025-02-21 15:00:00,253.95,254.5,253.67,254.31,11118.0,250.9489,251.4924,250.6722,251.3046,11118.0
2025-02-21 15:05:00,254.3,254.59,253.9,254.0,22953.0,251.2947,251.5813,250.8995,250.9983,22953.0
2025-02-21 15:10:00,254.0,255.53,253.94,255.34,38044.0,250.9983,252.5102,250.939,252.3225,38044.0
2025-02-21 15:15:00,255.34,255.48,254.74,254.81,22638.0,252.3225,252.4608,251.7295,251.7987,22638.0
2025-02-21 15:20:00,254.48,254.96,254.31,254.61,8802.0,251.4726,251.9469,251.3046,251.6011,8802.0
2025-02-21 15:25:00,254.78,254.99,254.44,254.57,26849.0,251.7691,251.9766,251.4331,251.5616,26849.0
2025-02-21 15:30:00,254.69,254.93,254.18,254.48,9040.0,251.6801,251.9173,251.1762,251.4726,9040.0
2025-02-21 15:35:00,254.56,254.56,253.34,253.56,18537.0,251.5517,251.5517,250.3461,250.5635,18537.0
2025-02-21 15:40:00,253.36,254.15,253.36,254.14,26895.0,250.3659,251.1465,250.3659,251.1366,26895.0
2025-02-21 15:45:00,254.21,254.35,253.7,253.78,13276.0,251.2058,251.3442,250.7018,250.7809,13276.0
2025-02-21 15:50:00,253.99,254.78,253.8,254.48,28138.0,250.9884,251.7691,250.8007,251.4726,28138.0
2025-02-21 15:55:00,254.56,254.76,253.79,254.19,134030.0,251.5517,251.7493,250.7908,251.186,134030.0
2025-02-24 09:30:00,254.5,255.92,252.96,253.06,34723.0,251.4924,252.8956,249.9706,250.0694,34723.0
2025-02-24 09:35:00,252.2,252.74,251.61,252.5,6944.0,249.2196,249.7532,248.6365,249.516,6944.0
2025-02-24 09:40:00,252.5,253.55,252.5,253.32,10642.0,249.516,250.5536,249.516,250.3263,10642.0
2025-02-24 09:45:00,253.72,254.01,253.0,253.58,6036.0,250.7216,251.0082,250.0101,250.5833,6036.0
2025-02-24 09:50:00,253.34,254.27,253.26,254.27,5467.0,250.3461,251.2651,250.267,251.2651,5467.0
2025-02-24 09:55:00,254.15,254.96,253.85,253.9,10497.0,251.1465,251.9469,250.8501,250.8995,10497.0
2025-02-24 10:00:00,253.91,255.19,253.91,255.19,9320.0,250.9094,252.1742,250.9094,252.1742,9320.0
2025-02-24 10:05:00,255.25,255.5,254.53,254.74,10583.0,252.2335,252.4806,251.522,251.7295,10583.0
2025-02-24 10:10:00,254.8,255.3,254.18,255.3,11354.0,251.7888,252.2829,251.1762,252.2829,11354.0
2025-02-24 10:15:00,255.32,255.44,254.78,255.19,5826.0,252.3027,252.4213,251.7691,252.1742,5826.0
2025-02-24 10:20:00,255.25,255.68,255.22,255.41,13515.0,252.2335,252.6584,252.2039,252.3916,13515.0
2025-02-24 10:25:00,255.34,255.35,254.78,254.9,3825.0,252.3225,252.3323,251.7691,251.8877,3825.0
2025-02-24 10:30:00,254.67,254.92,254.5,254.55,1722.0,251.6604,251.9074,251.4924,251.5418,1722.0
2025-02-24 10:35:00,254.46,254.71,254.39,254.67,1500.0,251.4529,251.6999,251.3837,251.6604,1500.0
2025-02-24 10:40:00,254.52,254.63,254.25,254.29,4875.0,251.5121,251.6208,251.2453,251.2849,4875.0
2025-02-24 10:45:00,254.49,255.01,254.05,255.01,5951.0,251.4825,251.9964,251.0477,251.9964,5951.0
2025-02-24 10:50:00,255.2,255.24,254.74,254.78,1401.0,252.1841,252.2236,251.7295,251.7691,1401.0
2025-02-24 10:55:00,254.9,254.9,254.31,254.52,3076.0,251.8877,251.8877,251.3046,251.5121,3076.0
2025-02-24 11:00:00,254.52,255.19,254.52,255.08,6745.0,251.5121,252.1742,251.5121,252.0655,6745.0
2025-02-24 11:05:00,255.28,255.31,254.98,255.19,5396.0,252.2632,252.2928,251.9667,252.1742,5396.0
2025-02-24 11:10:00,255.1,255.48,255.05,255.39,3517.0,252.0853,252.4608,252.0359,252.3719,3517.0
2025-02-24 11:15:00,255.43,255.5,255.01,255.19,2962.0,252.4114,252.4806,251.9964,252.1742,2962.0
2025-02-24 11:20:00,255.31,255.31,254.89,254.89,645.0,252.2928,252.2928,251.8778,251.8778,645.0
2025-02-24 11:25:00,254.88,255.65,254.88,255.31,5838.0,251.8679,252.6288,251.8679,252.2928,5838.0
2025-02-24 11:30:00,255.26,255.55,254.96,255.02,3014.0,252.2434,252.53,251.9469,252.0062,3014.0
2025-02-24 11:35:00,255.06,255.5,255.04,255.22,2177.0,252.0458,252.4806,252.026,252.2039,2177.0
2025-02-24 11:40:00,255.12,255.57,254.77,254.91,11151.0,252.1051,252.5497,251.7592,251.8975,11151.0
2025-02-24 11:45:00,254.92,255.32,254.83,254.96,5161.0,251.9074,252.3027,251.8185,251.9469,5161.0
2025-02-24 11:50:00,254.9,254.9,254.63,254.63,1050.0,251.8877,251.8877,251.6208,251.6208,1050.0
2025-02-24 11:55:00,254.78,254.78,253.67,253.85,3182.0,251.7691,251.7691,250.6722,250.8501,3182.0
2025-02-24 12:00:00,254.02,254.57,254.02,254.57,5948.0,251.0181,251.5616,251.0181,251.5616,5948.0
2025-02-24 12:05:00,254.73,254.73,253.92,253.94,3669.0,251.7197,251.7197,250.9192,250.939,3669.0
2025-02-24 12:10:00,253.82,254.18,253.8,254.18,4471.0,250.8204,251.1762,250.8007,251.1762,4471.0
2025-02-24 12:15:00,254.07,254.32,253.99,254.03,2679.0,251.0675,251.3145,250.9884,251.0279,2679.0
2025-02-24 12:20:00,254.1,254.28,253.78,254.08,3252.0,251.0971,251.275,250.7809,251.0773,3252.0
2025-02-24 12:25:00,253.98,254.06,253.74,253.79,2600.0,250.9785,251.0576,250.7414,250.7908,2600.0
2025-02-24 12:30:00,253.89,254.22,253.86,254.22,2150.0,250.8896,251.2157,250.8599,251.2157,2150.0
2025-02-24 12:35:00,254.14,254.4,254.13,254.33,3124.0,251.1366,251.3936,251.1268,251.3244,3124.0
2025-02-24 12:40:00,254.25,254.34,254.07,254.2,2511.0,251.2453,251.3343,251.0675,251.1959,2511.0
2025-02-24 12:45:00,254.33,254.33,253.9,253.93,2450.0,251.3244,251.3244,250.8995,250.9291,2450.0
2025-02-24 12:50:00,254.1,254.17,253.9,253.9,2572.0,251.0971,251.1663,250.8995,250.8995,2572.0
2025-02-24 12:55:00,254.06,254.23,253.74,253.74,6840.0,251.0576,251.2256,250.7414,250.7414,6840.0
2025-02-24 13:00:00,253.84,253.94,253.51,253.51,1939.0,250.8402,250.939,250.5141,250.5141,1939.0
2025-02-24 13:05:00,253.57,253.74,253.38,253.69,4346.0,250.5734,250.7414,250.3856,250.692,4346.0
2025-02-24 13:10:00,253.75,253.75,253.53,253.66,2586.0,250.7512,250.7512,250.5338,250.6623,2586.0
2025-02-24 13:15:00,253.8,254.02,253.8,253.96,1639.0,250.8007,251.0181,250.8007,250.9588,1639.0
2025-02-24 13:20:00,254.0,254.17,253.98,254.02,1588.0,250.9983,251.1663,250.9785,251.0181,1588.0
2025-02-24 13:25:00,254.1,254.21,253.7,253.7,3477.0,251.0971,251.2058,250.7018,250.7018,3477.0
2025-02-24 13:30:00,253.63,253.93,253.52,253.81,4455.0,250.6327,250.9291,250.524,250.8105,4455.0
2025-02-24 13:35:00,253.67,254.0,253.67,253.97,6403.0,250.6722,250.9983,250.6722,250.9686,6403.0
2025-02-24 13:40:00,253.95,254.03,253.71,254.03,3652.0,250.9489,251.0279,250.7117,251.0279,3652.0
2025-02-24 13:45:00,254.14,254.19,253.8,253.83,1778.0,251.1366,251.186,250.8007,250.8303,1778.0
2025-02-24 13:50:00,253.96,253.96,253.71,253.82,4514.0,250.9588,250.9588,250.7117,250.8204,4514.0
2025-02-24 13:55:00,253.79,253.99,253.77,253.96,4158.0,250.7908,250.9884,250.771,250.9588,4158.0
2025-02-24 14:00:00,254.0,254.63,254.0,254.5,4848.0,250.9983,251.6208,250.9983,251.4924,4848.0
2025-02-24 14:05:00,254.44,254.67,254.44,254.67,4049.0,251.4331,251.6604,251.4331,251.6604,4049.0
2025-02-24 14:10:00,254.63,254.92,254.63,254.81,5445.0,251.6208,251.9074,251.6208,251.7987,5445.0
2025-02-24 14:15:00,254.74,254.74,254.44,254.49,3587.0,251.7295,251.7295,251.4331,251.4825,3587.0
2025-02-24 14:20:00,254.49,254.5,254.25,254.28,3836.0,251.4825,251.4924,251.2453,251.275,3836.0
2025-02-24 14:25:00,254.46,254.58,254.34,254.45,6140.0,251.4529,251.5714,251.3343,251.443,6140.0
2025-02-24 14:30:00,254.61,254.91,254.47,254.82,2352.0,251.6011,251.8975,251.4627,251.8086,2352.0
2025-02-24 14:35:00,254.78,254.82,254.6,254.67,3015.0,251.7691,251.8086,251.5912,251.6604,3015.0
2025-02-24 14:40:00,254.69,254.69,254.45,254.47,3123.0,251.6801,251.6801,251.443,251.4627,3123.0
2025-02-24 14:45:00,254.45,254.56,254.45,254.53,1870.0,251.443,251.5517,251.443,251.522,1870.0
2025-02-24 14:50:00,254.52,255.0,254.46,254.95,10171.0,251.5121,251.9865,251.4529,251.9371,10171.0
2025-02-24 14:55:00,255.02,255.14,254.72,254.81,2974.0,252.0062,252.1248,251.7098,251.7987,2974.0
2025-02-24 15:00:00,254.95,254.95,254.59,254.79,1879.0,251.9371,251.9371,251.5813,251.779,1879.0
2025-02-24 15:05:00,254.64,254.77,254.48,254.64,1675.0,251.6307,251.7592,251.4726,251.6307,1675.0
2025-02-24 15:10:00,254.51,254.51,254.26,254.29,5126.0,251.5023,251.5023,251.2552,251.2849,5126.0
2025-02-24 15:15:00,254.28,254.68,254.28,254.64,3818.0,251.275,251.6703,251.275,251.6307,3818.0
2025-02-24 15:20:00,254.53,254.58,254.17,254.17,3308.0,251.522,251.5714,251.1663,251.1663,3308.0
2025-02-24 15:25:00,254.27,254.35,254.08,254.08,4333.0,251.2651,251.3442,251.0773,251.0773,4333.0
2025-02-24 15:30:00,254.14,254.14,253.81,253.85,3536.0,251.1366,251.1366,250.8105,250.8501,3536.0
2025-02-24 15:35:00,253.83,254.02,253.7,253.99,4218.0,250.8303,251.0181,250.7018,250.9884,4218.0
2025-02-24 15:40:00,253.94,254.23,253.8,254.09,7554.0,250.939,251.2256,250.8007,251.0872,7554.0
2025-02-24 15:45:00,254.13,254.5,254.04,254.22,7668.0,251.1268,251.4924,251.0378,251.2157,7668.0
2025-02-24 15:50:00,254.1,254.15,252.91,253.05,13250.0,251.0971,251.1465,249.9212,250.0595,13250.0
2025-02-24 15:55:00,252.95,253.68,252.81,253.66,73879.0,249.9607,250.6821,249.8224,250.6623,73879.0
2025-02-25 09:30:00,254.67,255.37,253.6,254.88,24726.0,251.6604,252.3521,250.603,251.8679,24726.0
2025-02-25 09:35:00,255.01,255.4,254.5,254.99,6003.0,251.9964,252.3817,251.4924,251.9766,6003.0
2025-02-25 09:40:00,255.1,256.07,254.43,254.62,14500.0,252.0853,253.0438,251.4232,251.611,14500.0
2025-02-25 09:45:00,254.55,255.21,254.46,255.21,5655.0,251.5418,252.194,251.4529,252.194,5655.0
2025-02-25 09:50:00,255.4,255.5,254.58,254.71,3406.0,252.3817,252.4806,251.5714,251.6999,3406.0
2025-02-25 09:55:00,254.68,255.04,254.32,254.5,11799.0,251.6703,252.026,251.3145,251.4924,11799.0
2025-02-25 10:00:00,254.19,254.21,253.56,254.08,7977.0,251.186,251.2058,250.5635,251.0773,7977.0
2025-02-25 10:05:00,254.32,254.32,253.81,253.9,2470.0,251.3145,251.3145,250.8105,250.8995,2470.0
2025-02-25 10:10:00,253.99,254.46,253.95,254.39,2107.0,250.9884,251.4529,250.9489,251.3837,2107.0
2025-02-25 10:15:00,254.39,254.6,254.32,254.49,2841.0,251.3837,251.5912,251.3145,251.4825,2841.0
2025-02-25 10:20:00,254.49,254.72,254.22,254.22,3755.0,251.4825,251.7098,251.2157,251.2157,3755.0
2025-02-25 10:25:00,254.38,254.38,253.56,253.81,3116.0,251.3738,251.3738,250.5635,250.8105,3116.0
2025-02-25 10:30:00,254.0,254.37,253.69,253.98,2992.0,250.9983,251.3639,250.692,250.9785,2992.0
2025-02-25 10:35:00,253.98,254.35,253.79,254.23,1521.0,250.9785,251.3442,250.7908,251.2256,1521.0
2025-02-25 10:40:00,254.27,254.78,254.27,254.68,6324.0,251.2651,251.7691,251.2651,251.6703,6324.0
2025-02-25 10:45:00,254.68,254.68,254.31,254.33,2297.0,251.6703,251.6703,251.3046,251.3244,2297.0
2025-02-25 10:50:00,254.22,254.79,254.21,254.74,3961.0,251.2157,251.779,251.2058,251.7295,3961.0
2025-02-25 10:55:00,254.75,254.95,254.34,254.34,2772.0,251.7394,251.9371,251.3343,251.3343,2772.0
2025-02-25 11:00:00,254.18,254.18,253.58,253.77,10201.0,251.1762,251.1762,250.5833,250.771,10201.0
2025-02-25 11:05:00,254.19,254.25,253.84,254.17,998.0,251.186,251.2453,250.8402,251.1663,998.0
2025-02-25 11:10:00,254.17,254.19,253.74,254.19,1356.0,251.1663,251.186,250.7414,251.186,1356.0
2025-02-25 11:15:00,253.99,254.66,253.77,254.65,9546.0,250.9884,251.6505,250.771,251.6406,9546.0
2025-02-25 11:20:00,254.66,254.66,254.09,254.15,3800.0,251.6505,251.6505,251.0872,251.1465,3800.0
2025-02-25 11:25:00,254.3,254.34,253.94,254.1,968.0,251.2947,251.3343,250.939,251.0971,968.0
2025-02-25 11:30:00,254.17,254.36,253.85,254.35,2434.0,251.1663,251.354,250.8501,251.3442,2434.0
2025-02-25 11:35:00,254.25,254.37,253.96,254.35,2337.0,251.2453,251.3639,250.9588,251.3442,2337.0
2025-02-25 11:40:00,254.0,254.48,253.88,254.36,3166.0,250.9983,251.4726,250.8797,251.354,3166.0
2025-02-25 11:45:00,254.16,254.68,254.15,254.61,4339.0,251.1564,251.6703,251.1465,251.6011,4339.0
2025-02-25 11:50:00,254.61,254.95,254.42,254.63,2306.0,251.6011,251.9371,251.4133,251.6208,2306.0
2025-02-25 11:55:00,254.63,254.85,254.42,254.59,2119.0,251.6208,251.8382,251.4133,251.5813,2119.0
2025-02-25 12:00:00,254.65,254.65,254.08,254.08,1621.0,251.6406,251.6406,251.0773,251.0773,1621.0
2025-02-25 12:05:00,254.11,254.36,253.8,254.31,4170.0,251.107,251.354,250.8007,251.3046,4170.0
2025-02-25 12:10:00,254.23,254.6,254.22,254.6,1984.0,251.2256,251.5912,251.2157,251.5912,1984.0
2025-02-25 12:15:00,254.52,254.59,254.47,254.52,950.0,251.5121,251.5813,251.4627,251.5121,950.0
2025-02-25 12:20:00,254.49,254.61,254.33,254.48,3399.0,251.4825,251.6011,251.3244,251.4726,3399.0
2025-02-25 12:25:00,254.46,254.61,254.36,254.5,3454.0,251.4529,251.6011,251.354,251.4924,3454.0
2025-02-25 12:30:00,254.53,254.9,254.53,254.9,1755.0,251.522,251.8877,251.522,251.8877,1755.0
2025-02-25 12:35:00,254.96,254.99,254.75,254.84,2373.0,251.9469,251.9766,251.7394,251.8284,2373.0
2025-02-25 12:40:00,254.88,255.05,254.68,254.87,2385.0,251.8679,252.0359,251.6703,251.858,2385.0
2025-02-25 12:45:00,254.92,255.12,254.92,255.11,770.0,251.9074,252.1051,251.9074,252.0952,770.0
2025-02-25 12:50:00,255.27,255.44,255.21,255.32,1421.0,252.2533,252.4213,252.194,252.3027,1421.0
2025-02-25 12:55:00,255.34,255.52,255.34,255.49,3072.0,252.3225,252.5003,252.3225,252.4707,3072.0
2025-02-25 13:00:00,255.49,255.74,255.48,255.63,1875.0,252.4707,252.7177,252.4608,252.609,1875.0
2025-02-25 13:05:00,255.74,256.11,255.74,256.1,5093.0,252.7177,253.0834,252.7177,253.0735,5093.0
2025-02-25 13:10:00,256.11,256.25,255.97,256.16,15133.0,253.0834,253.2217,252.945,253.1328,15133.0
2025-02-25 13:15:00,256.19,256.36,255.91,256.13,3471.0,253.1624,253.3304,252.8857,253.1031,3471.0
2025-02-25 13:20:00,256.12,256.36,255.85,256.09,7517.0,253.0932,253.3304,252.8264,253.0636,7517.0
2025-02-25 13:25:00,256.1,256.3,255.85,256.07,3739.0,253.0735,253.2711,252.8264,253.0438,3739.0
2025-02-25 13:30:00,255.76,256.12,255.76,255.81,4888.0,252.7375,253.0932,252.7375,252.7869,4888.0
2025-02-25 13:35:00,255.93,255.93,255.63,255.72,1429.0,252.9055,252.9055,252.609,252.698,1429.0
2025-02-25 13:40:00,255.73,255.8,255.54,255.54,2161.0,252.7078,252.777,252.5201,252.5201,2161.0
2025-02-25 13:45:00,255.68,255.73,255.62,255.67,1246.0,252.6584,252.7078,252.5991,252.6486,1246.0
2025-02-25 13:50:00,255.74,255.83,255.22,255.33,2659.0,252.7177,252.8067,252.2039,252.3126,2659.0
2025-02-25 13:55:00,255.29,255.32,255.24,255.26,1600.0,252.273,252.3027,252.2236,252.2434,1600.0
2025-02-25 14:00:00,255.26,255.53,255.16,255.23,1813.0,252.2434,252.5102,252.1446,252.2138,1813.0
2025-02-25 14:05:00,255.26,255.42,255.17,255.41,5321.0,252.2434,252.4015,252.1545,252.3916,5321.0
2025-02-25 14:10:00,255.46,255.46,255.12,255.21,1415.0,252.441,252.441,252.1051,252.194,1415.0
2025-02-25 14:15:00,255.19,255.19,254.71,254.77,800.0,252.1742,252.1742,251.6999,251.7592,800.0
2025-02-25 14:20:00,254.64,254.72,254.45,254.7,2909.0,251.6307,251.7098,251.443,251.69,2909.0
2025-02-25 14:25:00,254.64,254.64,254.4,254.48,1713.0,251.6307,251.6307,251.3936,251.4726,1713.0
2025-02-25 14:30:00,254.55,255.21,254.55,255.21,5011.0,251.5418,252.194,251.5418,252.194,5011.0
2025-02-25 14:35:00,255.09,255.58,255.09,255.48,4222.0,252.0754,252.5596,252.0754,252.4608,4222.0
2025-02-25 14:40:00,255.47,256.29,255.47,256.19,15412.0,252.4509,253.2612,252.4509,253.1624,15412.0
2025-02-25 14:45:00,256.06,256.31,255.95,256.16,5979.0,253.0339,253.281,252.9252,253.1328,5979.0
2025-02-25 14:50:00,256.08,256.18,255.61,255.73,5805.0,253.0537,253.1525,252.5893,252.7078,5805.0
2025-02-25 14:55:00,255.79,255.79,255.7,255.7,600.0,252.7671,252.7671,252.6782,252.6782,600.0
2025-02-25 15:00:00,255.68,255.76,255.42,255.55,3678.0,252.6584,252.7375,252.4015,252.53,3678.0
2025-02-25 15:05:00,255.51,255.58,255.5,255.57,1038.0,252.4904,252.5596,252.4806,252.5497,1038.0
2025-02-25 15:10:00,255.42,255.72,255.42,255.61,2558.0,252.4015,252.698,252.4015,252.5893,2558.0
2025-02-25 15:15:00,255.53,256.07,255.53,256.07,3863.0,252.5102,253.0438,252.5102,253.0438,3863.0
2025-02-25 15:20:00,256.01,256.45,255.97,256.45,1884.0,252.9845,253.4193,252.945,253.4193,1884.0
2025-02-25 15:25:00,256.22,256.31,256.09,256.12,14156.0,253.1921,253.281,253.0636,253.0932,14156.0
2025-02-25 15:30:00,256.0,256.05,255.87,255.96,3185.0,252.9747,253.0241,252.8462,252.9351,3185.0
2025-02-25 15:35:00,255.83,255.9,255.21,255.27,5821.0,252.8067,252.8758,252.194,252.2533,5821.0
2025-02-25 15:40:00,255.37,255.47,255.02,255.4,4728.0,252.3521,252.4509,252.0062,252.3817,4728.0
2025-02-25 15:45:00,255.49,256.06,255.44,256.06,8077.0,252.4707,253.0339,252.4213,253.0339,8077.0
2025-02-25 15:50:00,256.15,256.69,255.69,255.83,19914.0,253.1229,253.6565,252.6683,252.8067,19914.0
2025-02-25 15:55:00,256.0,256.58,255.69,256.46,173107.0,252.9747,253.5478,252.6683,253.4292,173107.0
2025-02-26 09:30:00,256.86,257.32,256.41,256.85,15269.0,253.8245,254.2791,253.3798,253.8146,15269.0
2025-02-26 09:35:00,256.42,257.0,256.3,256.31,1193.0,253.3897,253.9628,253.2711,253.281,1193.0
2025-02-26 09:40:00,256.53,256.87,256.5,256.71,3009.0,253.4984,253.8344,253.4687,253.6763,3009.0
2025-02-26 09:45:00,256.2,256.68,255.97,256.52,4268.0,253.1723,253.6466,252.945,253.4885,4268.0
2025-02-26 09:50:00,256.85,257.55,256.85,257.55,1571.0,253.8146,254.5063,253.8146,254.5063,1571.0
2025-02-26 09:55:00,257.55,257.84,257.14,257.31,4460.0,254.5063,254.7929,254.1012,254.2692,4460.0
2025-02-26 10:00:00,257.31,257.58,257.01,257.39,7725.0,254.2692,254.536,253.9727,254.3482,7725.0
2025-02-26 10:05:00,257.37,258.0,257.37,257.89,4509.0,254.3285,254.951,254.3285,254.8423,4509.0
2025-02-26 10:10:00,257.89,257.97,257.73,257.81,4445.0,254.8423,254.9214,254.6842,254.7633,4445.0
2025-02-26 10:15:00,257.91,258.43,257.81,258.13,4690.0,254.8621,255.3759,254.7633,255.0795,4690.0
2025-02-26 10:20:00,258.19,258.73,258.02,258.73,6622.0,255.1388,255.6724,254.9708,255.6724,6622.0
2025-02-26 10:25:00,258.73,258.88,258.48,258.56,7720.0,255.6724,255.8206,255.4253,255.5044,7720.0
2025-02-26 10:30:00,258.34,258.45,257.74,257.85,13456.0,255.287,255.3957,254.6941,254.8028,13456.0
2025-02-26 10:35:00,257.66,257.81,257.2,257.35,3404.0,254.615,254.7633,254.1605,254.3087,3404.0
2025-02-26 10:40:00,257.02,257.05,255.98,255.98,3413.0,253.9826,254.0122,252.9549,252.9549,3413.0
2025-02-26 10:45:00,255.65,256.81,255.65,256.81,1955.0,252.6288,253.7751,252.6288,253.7751,1955.0
2025-02-26 10:50:00,256.78,256.99,256.55,256.55,6091.0,253.7454,253.953,253.5182,253.5182,6091.0
2025-02-26 10:55:00,256.56,256.96,256.37,256.52,6043.0,253.528,253.9233,253.3403,253.4885,6043.0
2025-02-26 11:00:00,256.41,256.64,256.05,256.41,2200.0,253.3798,253.6071,253.0241,253.3798,2200.0
2025-02-26 11:05:00,256.12,256.34,255.64,255.65,2792.0,253.0932,253.3106,252.6189,252.6288,2792.0
2025-02-26 11:10:00,255.71,255.71,255.38,255.65,6584.0,252.6881,252.6881,252.362,252.6288,6584.0
2025-02-26 11:15:00,255.48,255.73,255.28,255.67,3331.0,252.4608,252.7078,252.2632,252.6486,3331.0
2025-02-26 11:20:00,255.22,255.32,254.88,255.23,3179.0,252.2039,252.3027,251.8679,252.2138,3179.0
2025-02-26 11:25:00,255.23,255.7,255.07,255.27,3611.0,252.2138,252.6782,252.0556,252.2533,3611.0
2025-02-26 11:30:00,255.04,255.33,255.01,255.33,950.0,252.026,252.3126,251.9964,252.3126,950.0
2025-02-26 11:35:00,255.22,255.54,255.11,255.18,7023.0,252.2039,252.5201,252.0952,252.1643,7023.0
2025-02-26 11:40:00,255.39,255.76,255.39,255.76,1356.0,252.3719,252.7375,252.3719,252.7375,1356.0
2025-02-26 11:45:00,255.65,255.92,255.54,255.86,6500.0,252.6288,252.8956,252.5201,252.8363,6500.0
2025-02-26 11:50:00,255.78,255.98,255.53,255.57,5342.0,252.7573,252.9549,252.5102,252.5497,5342.0
2025-02-26 11:55:00,255.57,255.75,255.33,255.33,3192.0,252.5497,252.7276,252.3126,252.3126,3192.0
2025-02-26 12:00:00,255.39,255.61,255.3,255.54,11624.0,252.3719,252.5893,252.2829,252.5201,11624.0
2025-02-26 12:05:00,255.46,255.89,255.46,255.48,3596.0,252.441,252.866,252.441,252.4608,3596.0
2025-02-26 12:10:00,255.74,256.0,255.41,255.99,1321.0,252.7177,252.9747,252.3916,252.9648,1321.0
2025-02-26 12:15:00,256.01,256.08,255.55,255.59,2462.0,252.9845,253.0537,252.53,252.5695,2462.0
2025-02-26 12:20:00,255.39,255.4,255.13,255.16,1148.0,252.3719,252.3817,252.1149,252.1446,1148.0
2025-02-26 12:25:00,255.36,255.68,255.24,255.68,2403.0,252.3422,252.6584,252.2236,252.6584,2403.0
2025-02-26 12:30:00,255.93,255.93,255.39,255.39,3035.0,252.9055,252.9055,252.3719,252.3719,3035.0
2025-02-26 12:35:00,255.21,255.3,255.17,255.3,500.0,252.194,252.2829,252.1545,252.2829,500.0
2025-02-26 12:40:00,255.0,255.33,254.95,255.28,5396.0,251.9865,252.3126,251.9371,252.2632,5396.0
2025-02-26 12:45:00,254.98,255.26,254.98,255.26,239.0,251.9667,252.2434,251.9667,252.2434,239.0
2025-02-26 12:50:00,254.99,255.27,254.78,254.98,2686.0,251.9766,252.2533,251.7691,251.9667,2686.0
2025-02-26 12:55:00,254.86,254.99,254.33,254.33,2620.0,251.8481,251.9766,251.3244,251.3244,2620.0
2025-02-26 13:00:00,254.49,254.66,254.31,254.31,12701.0,251.4825,251.6505,251.3046,251.3046,12701.0
2025-02-26 13:05:00,254.31,254.63,254.27,254.63,1500.0,251.3046,251.6208,251.2651,251.6208,1500.0
2025-02-26 13:10:00,254.74,254.74,254.35,254.55,2441.0,251.7295,251.7295,251.3442,251.5418,2441.0
2025-02-26 13:15:00,254.55,254.55,254.25,254.44,1920.0,251.5418,251.5418,251.2453,251.4331,1920.0
2025-02-26 13:20:00,254.29,254.61,254.26,254.42,2964.0,251.2849,251.6011,251.2552,251.4133,2964.0
2025-02-26 13:25:00,254.27,254.55,253.45,253.7,7687.0,251.2651,251.5418,250.4548,250.7018,7687.0
2025-02-26 13:30:00,253.58,253.74,253.41,253.74,3451.0,250.5833,250.7414,250.4153,250.7414,3451.0
2025-02-26 13:35:00,253.93,253.93,253.56,253.72,1792.0,250.9291,250.9291,250.5635,250.7216,1792.0
2025-02-26 13:40:00,253.7,253.78,253.51,253.71,2956.0,250.7018,250.7809,250.5141,250.7117,2956.0
2025-02-26 13:45:00,253.59,253.75,253.45,253.45,1646.0,250.5931,250.7512,250.4548,250.4548,1646.0
2025-02-26 13:50:00,253.5,253.65,253.35,253.54,1968.0,250.5042,250.6524,250.356,250.5437,1968.0
2025-02-26 13:55:00,253.53,253.62,253.35,253.42,3678.0,250.5338,250.6228,250.356,250.4251,3678.0
2025-02-26 14:00:00,253.48,253.64,253.43,253.47,1220.0,250.4844,250.6425,250.435,250.4746,1220.0
2025-02-26 14:05:00,253.51,253.51,253.32,253.44,1346.0,250.5141,250.5141,250.3263,250.4449,1346.0
2025-02-26 14:10:00,253.34,253.45,253.26,253.42,3679.0,250.3461,250.4548,250.267,250.4251,3679.0
2025-02-26 14:15:00,253.53,253.88,253.3,253.82,4656.0,250.5338,250.8797,250.3066,250.8204,4656.0
2025-02-26 14:20:00,253.9,254.01,253.83,254.0,3570.0,250.8995,251.0082,250.8303,250.9983,3570.0
2025-02-26 14:25:00,254.01,254.18,254.0,254.0,2411.0,251.0082,251.1762,250.9983,250.9983,2411.0
2025-02-26 14:30:00,253.98,254.27,253.98,254.27,2135.0,250.9785,251.2651,250.9785,251.2651,2135.0
2025-02-26 14:35:00,254.36,254.36,254.22,254.22,200.0,251.354,251.354,251.2157,251.2157,200.0
2025-02-26 14:40:00,254.2,254.54,254.2,254.52,4358.0,251.1959,251.5319,251.1959,251.5121,4358.0
2025-02-26 14:45:00,254.46,254.61,254.37,254.4,2228.0,251.4529,251.6011,251.3639,251.3936,2228.0
2025-02-26 14:50:00,254.46,254.67,254.11,254.16,5459.0,251.4529,251.6604,251.107,251.1564,5459.0
2025-02-26 14:55:00,254.18,254.3,253.91,254.09,3253.0,251.1762,251.2947,250.9094,251.0872,3253.0
2025-02-26 15:00:00,254.23,254.25,254.02,254.05,1288.0,251.2256,251.2453,251.0181,251.0477,1288.0
2025-02-26 15:05:00,254.14,254.28,254.08,254.08,2009.0,251.1366,251.275,251.0773,251.0773,2009.0
2025-02-26 15:10:00,254.08,254.33,254.05,254.14,2220.0,251.0773,251.3244,251.0477,251.1366,2220.0
2025-02-26 15:15:00,254.13,254.42,254.12,254.42,2283.0,251.1268,251.4133,251.1169,251.4133,2283.0
2025-02-26 15:20:00,254.3,254.38,254.23,254.38,1600.0,251.2947,251.3738,251.2256,251.3738,1600.0
2025-02-26 15:25:00,254.2,254.58,254.15,254.37,4765.0,251.1959,251.5714,251.1465,251.3639,4765.0
2025-02-26 15:30:00,254.28,254.61,254.23,254.44,4053.0,251.275,251.6011,251.2256,251.4331,4053.0
2025-02-26 15:35:00,254.4,254.66,254.3,254.54,3548.0,251.3936,251.6505,251.2947,251.5319,3548.0
2025-02-26 15:40:00,254.64,254.87,254.6,254.82,2202.0,251.6307,251.858,251.5912,251.8086,2202.0
2025-02-26 15:45:00,254.96,255.08,254.81,254.92,9149.0,251.9469,252.0655,251.7987,251.9074,9149.0
2025-02-26 15:50:00,255.02,255.24,254.8,255.12,17319.0,252.0062,252.2236,251.7888,252.1051,17319.0
2025-02-26 15:55:00,255.1,256.24,254.9,256.11,137476.0,252.0853,253.2118,251.8877,253.0834,137476.0
2025-02-27 09:30:00,257.18,257.18,255.85,256.19,12480.0,254.1407,254.1407,252.8264,253.1624,12480.0
2025-02-27 09:35:00,256.23,256.5,255.78,255.78,2818.0,253.2019,253.4687,252.7573,252.7573,2818.0
2025-02-27 09:40:00,255.61,256.35,255.61,256.23,2819.0,252.5893,253.3205,252.5893,253.2019,2819.0
2025-02-27 09:45:00,256.5,256.78,256.09,256.67,4000.0,253.4687,253.7454,253.0636,253.6367,4000.0
2025-02-27 09:50:00,256.58,257.24,256.58,257.24,4201.0,253.5478,254.2,253.5478,254.2,4201.0
2025-02-27 09:55:00,257.3,257.41,256.82,256.82,1922.0,254.2593,254.368,253.785,253.785,1922.0
2025-02-27 10:00:00,256.75,257.0,255.72,255.81,6633.0,253.7158,253.9628,252.698,252.7869,6633.0
2025-02-27 10:05:00,255.53,256.99,255.52,256.74,3444.0,252.5102,253.953,252.5003,253.7059,3444.0
2025-02-27 10:10:00,256.65,257.41,256.64,257.37,1892.0,253.617,254.368,253.6071,254.3285,1892.0
2025-02-27 10:15:00,257.29,258.35,256.44,258.13,14595.0,254.2494,255.2969,253.4095,255.0795,14595.0
2025-02-27 10:20:00,258.38,259.05,258.19,258.92,3261.0,255.3265,255.9886,255.1388,255.8601,3261.0
2025-02-27 10:25:00,258.79,258.79,258.02,258.02,5859.0,255.7317,255.7317,254.9708,254.9708,5859.0
2025-02-27 10:30:00,258.43,258.69,258.29,258.36,7515.0,255.3759,255.6329,255.2376,255.3068,7515.0
2025-02-27 10:35:00,258.42,259.03,258.33,258.97,2359.0,255.3661,255.9688,255.2771,255.9096,2359.0
2025-02-27 10:40:00,258.85,259.5,258.67,259.5,3688.0,255.791,256.4333,255.6131,256.4333,3688.0
2025-02-27 10:45:00,259.5,259.59,259.37,259.47,10237.0,256.4333,256.5222,256.3048,256.4036,10237.0
2025-02-27 10:50:00,259.47,259.77,258.95,258.96,10850.0,256.4036,256.7001,255.8898,255.8997,10850.0
2025-02-27 10:55:00,259.04,259.85,258.83,259.65,3731.0,255.9787,256.7792,255.7712,256.5815,3731.0
2025-02-27 11:00:00,259.73,259.86,259.45,259.49,9304.0,256.6606,256.789,256.3839,256.4234,9304.0
2025-02-27 11:05:00,259.51,259.73,259.35,259.73,2823.0,256.4432,256.6606,256.2851,256.6606,2823.0
2025-02-27 11:10:00,259.6,259.69,259.24,259.36,3555.0,256.5321,256.621,256.1764,256.2949,3555.0
2025-02-27 11:15:00,259.26,259.69,259.26,259.46,2641.0,256.1961,256.621,256.1961,256.3938,2641.0
2025-02-27 11:20:00,259.37,259.37,258.8,259.0,2416.0,256.3048,256.3048,255.7416,255.9392,2416.0
2025-02-27 11:25:00,258.87,259.05,258.47,258.47,1216.0,255.8107,255.9886,255.4155,255.4155,1216.0
2025-02-27 11:30:00,258.4,259.07,258.4,259.07,1091.0,255.3463,256.0084,255.3463,256.0084,1091.0
2025-02-27 11:35:00,258.94,259.11,258.93,258.98,1616.0,255.8799,256.0479,255.87,255.9194,1616.0
2025-02-27 11:40:00,259.1,259.1,258.75,258.91,1810.0,256.038,256.038,255.6922,255.8503,1810.0
2025-02-27 11:45:00,258.81,258.95,258.75,258.82,1269.0,255.7514,255.8898,255.6922,255.7613,1269.0
2025-02-27 11:50:00,258.96,258.96,258.71,258.79,1419.0,255.8997,255.8997,255.6526,255.7317,1419.0
2025-02-27 11:55:00,258.7,259.35,258.7,259.35,2396.0,255.6427,256.2851,255.6427,256.2851,2396.0
2025-02-27 12:00:00,258.99,259.08,258.99,259.07,500.0,255.9293,256.0183,255.9293,256.0084,500.0
2025-02-27 12:05:00,259.19,259.2,258.86,258.93,597.0,256.127,256.1368,255.8009,255.87,597.0
2025-02-27 12:10:00,258.83,258.89,258.75,258.75,2499.0,255.7712,255.8305,255.6922,255.6922,2499.0
2025-02-27 12:15:00,258.94,258.94,258.51,258.65,1918.0,255.8799,255.8799,255.455,255.5933,1918.0
2025-02-27 12:20:00,258.54,258.91,258.53,258.91,600.0,255.4846,255.8503,255.4748,255.8503,600.0
2025-02-27 12:25:00,259.0,259.35,258.83,259.31,2346.0,255.9392,256.2851,255.7712,256.2455,2346.0
2025-02-27 12:30:00,259.5,259.73,259.36,259.53,3349.0,256.4333,256.6606,256.2949,256.4629,3349.0
2025-02-27 12:35:00,259.52,259.52,259.34,259.41,2289.0,256.4531,256.4531,256.2752,256.3444,2289.0
2025-02-27 12:40:00,259.39,259.48,259.24,259.24,1420.0,256.3246,256.4135,256.1764,256.1764,1420.0
2025-02-27 12:45:00,259.37,259.6,259.35,259.47,3975.0,256.3048,256.5321,256.2851,256.4036,3975.0
2025-02-27 12:50:00,259.37,259.42,259.15,259.42,1900.0,256.3048,256.3542,256.0874,256.3542,1900.0
2025-02-27 12:55:00,259.42,259.55,259.4,259.55,1594.0,256.3542,256.4827,256.3345,256.4827,1594.0
2025-02-27 13:00:00,259.57,259.76,259.57,259.76,2586.0,256.5025,256.6902,256.5025,256.6902,2586.0
2025-02-27 13:05:00,259.54,259.59,259.44,259.59,855.0,256.4728,256.5222,256.374,256.5222,855.0
2025-02-27 13:10:00,259.58,259.85,259.53,259.66,1911.0,256.5123,256.7792,256.4629,256.5914,1911.0
2025-02-27 13:15:00,259.66,259.66,259.41,259.41,2748.0,256.5914,256.5914,256.3444,256.3444,2748.0
2025-02-27 13:20:00,259.56,260.1,259.56,260.08,4492.0,256.4926,257.0262,256.4926,257.0064,4492.0
2025-02-27 13:25:00,260.12,260.33,259.86,259.96,2782.0,257.046,257.2535,256.789,256.8879,2782.0
2025-02-27 13:30:00,259.99,260.34,259.91,260.07,2703.0,256.9175,257.2634,256.8384,256.9966,2703.0
2025-02-27 13:35:00,260.22,260.47,260.11,260.45,3462.0,257.1448,257.3918,257.0361,257.3721,3462.0
2025-02-27 13:40:00,260.4,260.63,260.2,260.6,3281.0,257.3227,257.5499,257.125,257.5203,3281.0
2025-02-27 13:45:00,260.47,261.0,260.46,260.82,6929.0,257.3918,257.9156,257.3819,257.7377,6929.0
2025-02-27 13:50:00,260.85,260.86,260.51,260.7,2663.0,257.7673,257.7772,257.4314,257.6191,2663.0
2025-02-27 13:55:00,260.7,260.79,260.39,260.49,2105.0,257.6191,257.708,257.3128,257.4116,2105.0
2025-02-27 14:00:00,260.36,260.65,260.3,260.51,1442.0,257.2831,257.5697,257.2238,257.4314,1442.0
2025-02-27 14:05:00,260.44,260.55,260.21,260.25,5341.0,257.3622,257.4709,257.1349,257.1744,5341.0
2025-02-27 14:10:00,260.4,260.76,260.4,260.69,3652.0,257.3227,257.6784,257.3227,257.6092,3652.0
2025-02-27 14:15:00,260.8,261.12,260.73,260.94,6282.0,257.7179,258.0341,257.6488,257.8563,6282.0
2025-02-27 14:20:00,261.01,261.03,260.81,260.95,3566.0,257.9254,257.9452,257.7278,257.8662,3566.0
2025-02-27 14:25:00,260.99,261.37,260.59,261.37,28196.0,257.9057,258.2812,257.5104,258.2812,28196.0
2025-02-27 14:30:00,261.23,261.35,260.35,260.36,19080.0,258.1428,258.2614,257.2732,257.2831,19080.0
2025-02-27 14:35:00,260.54,260.71,260.2,260.2,8771.0,257.461,257.629,257.125,257.125,8771.0
2025-02-27 14:40:00,260.38,260.63,260.16,260.49,6491.0,257.3029,257.5499,257.0855,257.4116,6491.0
2025-02-27 14:45:00,260.43,261.16,260.43,260.98,7503.0,257.3523,258.0737,257.3523,257.8958,7503.0
2025-02-27 14:50:00,261.06,261.56,260.87,261.34,5279.0,257.9749,258.4689,257.7871,258.2515,5279.0
2025-02-27 14:55:00,261.34,261.44,261.05,261.05,4100.0,258.2515,258.3504,257.965,257.965,4100.0
2025-02-27 15:00:00,261.04,261.04,260.6,260.76,14913.0,257.9551,257.9551,257.5203,257.6784,14913.0
2025-02-27 15:05:00,260.69,260.76,259.47,259.83,10115.0,257.6092,257.6784,256.4036,256.7594,10115.0
2025-02-27 15:10:00,259.8,259.8,258.91,258.92,8225.0,256.7297,256.7297,255.8503,255.8601,8225.0
2025-02-27 15:15:00,259.05,259.4,258.89,259.38,2386.0,255.9886,256.3345,255.8305,256.3147,2386.0
2025-02-27 15:20:00,259.36,259.52,258.83,259.04,7126.0,256.2949,256.4531,255.7712,255.9787,7126.0
2025-02-27 15:25:00,259.05,259.05,258.59,258.59,3436.0,255.9886,255.9886,255.534,255.534,3436.0
2025-02-27 15:30:00,258.68,259.39,258.67,259.26,3000.0,255.623,256.3246,255.6131,256.1961,3000.0
2025-02-27 15:35:00,259.4,259.68,259.15,259.34,3265.0,256.3345,256.6112,256.0874,256.2752,3265.0
2025-02-27 15:40:00,259.29,259.29,259.03,259.06,4301.0,256.2258,256.2258,255.9688,255.9985,4301.0
2025-02-27 15:45:00,259.11,259.48,259.1,259.35,4997.0,256.0479,256.4135,256.038,256.2851,4997.0
2025-02-27 15:50:00,259.24,259.57,258.94,259.2,10599.0,256.1764,256.5025,255.8799,256.1368,10599.0
2025-02-27 15:55:00,259.27,259.27,258.23,258.6,38369.0,256.206,256.206,255.1783,255.5439,38369.0
2025-02-28 09:30:00,259.74,259.93,258.18,259.12,25240.0,256.6705,256.8582,255.1289,256.0578,25240.0
2025-02-28 09:35:00,259.15,261.0,258.61,260.95,4083.0,256.0874,257.9156,255.5538,257.8662,4083.0
2025-02-28 09:40:00,260.89,261.28,260.3,260.74,4463.0,257.8069,258.1923,257.2238,257.6586,4463.0
2025-02-28 09:45:00,260.74,260.91,260.09,260.19,3893.0,257.6586,257.8266,257.0163,257.1151,3893.0
2025-02-28 09:50:00,260.16,261.63,260.07,261.44,8246.0,257.0855,258.5381,256.9966,258.3504,8246.0
2025-02-28 09:55:00,261.18,262.2,261.01,262.2,5618.0,258.0934,259.1014,257.9254,259.1014,5618.0
2025-02-28 10:00:00,262.17,263.39,262.06,263.38,12977.0,259.0717,260.2773,258.963,260.2674,12977.0
2025-02-28 10:05:00,263.34,264.47,263.26,263.37,19246.0,260.2279,261.3446,260.1489,260.2576,19246.0
2025-02-28 10:10:00,263.23,263.38,262.86,263.16,4353.0,260.1192,260.2674,259.7536,260.05,4353.0
2025-02-28 10:15:00,263.31,263.32,261.99,262.61,5101.0,260.1983,260.2081,258.8939,259.5065,5101.0
2025-02-28 10:20:00,262.47,263.26,262.47,263.07,5250.0,259.3682,260.1489,259.3682,259.9611,5250.0
2025-02-28 10:25:00,262.96,263.3,262.61,262.97,5544.0,259.8524,260.1884,259.5065,259.8623,5544.0
2025-02-28 10:30:00,262.97,263.43,262.79,263.2,4322.0,259.8623,260.3168,259.6844,260.0896,4322.0
2025-02-28 10:35:00,263.19,263.48,262.89,262.97,5441.0,260.0797,260.3663,259.7832,259.8623,5441.0
2025-02-28 10:40:00,263.08,263.17,262.86,262.93,2900.0,259.971,260.0599,259.7536,259.8228,2900.0
2025-02-28 10:45:00,262.93,263.53,262.87,263.0,4354.0,259.8228,260.4157,259.7635,259.8919,4354.0
2025-02-28 10:50:00,263.13,263.43,262.88,262.88,2831.0,260.0204,260.3168,259.7733,259.7733,2831.0
2025-02-28 10:55:00,263.1,263.47,263.01,263.13,2147.0,259.9907,260.3564,259.9018,260.0204,2147.0
2025-02-28 11:00:00,263.34,263.34,262.82,262.87,1550.0,260.2279,260.2279,259.7141,259.7635,1550.0
2025-02-28 11:05:00,262.92,263.28,262.84,262.99,7009.0,259.8129,260.1686,259.7338,259.882,7009.0
2025-02-28 11:10:00,262.92,263.41,262.73,263.16,10325.0,259.8129,260.2971,259.6251,260.05,10325.0
2025-02-28 11:15:00,263.06,263.07,262.75,262.77,2739.0,259.9512,259.9611,259.6449,259.6646,2739.0
2025-02-28 11:20:00,262.68,263.0,262.68,262.94,1752.0,259.5757,259.8919,259.5757,259.8326,1752.0
2025-02-28 11:25:00,262.94,262.94,262.04,262.04,2360.0,259.8326,259.8326,258.9433,258.9433,2360.0
2025-02-28 11:30:00,262.16,262.44,262.01,262.44,2063.0,259.0619,259.3385,258.9136,259.3385,2063.0
2025-02-28 11:35:00,262.48,262.82,262.27,262.73,2237.0,259.3781,259.7141,259.1706,259.6251,2237.0
2025-02-28 11:40:00,262.62,262.67,262.17,262.26,3809.0,259.5164,259.5658,259.0717,259.1607,3809.0
2025-02-28 11:45:00,262.24,262.4,262.06,262.36,6775.0,259.1409,259.299,258.963,259.2595,6775.0
2025-02-28 11:50:00,262.36,262.38,261.72,262.19,8670.0,259.2595,259.2793,258.6271,259.0915,8670.0
2025-02-28 11:55:00,262.22,262.46,262.07,262.07,2125.0,259.1211,259.3583,258.9729,258.9729,2125.0
2025-02-28 12:00:00,262.16,262.31,261.93,261.93,3365.0,259.0619,259.2101,258.8346,258.8346,3365.0
2025-02-28 12:05:00,261.7,261.88,261.67,261.67,7456.0,258.6073,258.7852,258.5776,258.5776,7456.0
2025-02-28 12:10:00,261.56,262.05,261.33,261.66,5294.0,258.4689,258.9532,258.2417,258.5678,5294.0
2025-02-28 12:15:00,261.58,261.88,261.58,261.88,2307.0,258.4887,258.7852,258.4887,258.7852,2307.0
2025-02-28 12:20:00,261.87,261.87,261.12,261.12,2754.0,258.7753,258.7753,258.0341,258.0341,2754.0
2025-02-28 12:25:00,261.29,261.34,260.89,260.93,4563.0,258.2021,258.2515,257.8069,257.8464,4563.0
2025-02-28 12:30:00,261.07,261.07,260.78,260.78,1983.0,257.9847,257.9847,257.6982,257.6982,1983.0
2025-02-28 12:35:00,260.92,260.92,260.49,260.49,2933.0,257.8365,257.8365,257.4116,257.4116,2933.0
2025-02-28 12:40:00,260.65,261.13,260.61,260.97,4975.0,257.5697,258.044,257.5302,257.8859,4975.0
2025-02-28 12:45:00,260.75,260.75,260.26,260.26,1333.0,257.6685,257.6685,257.1843,257.1843,1333.0
2025-02-28 12:50:00,260.49,260.8,260.19,260.5,5362.0,257.4116,257.7179,257.1151,257.4215,5362.0
2025-02-28 12:55:00,260.73,260.73,260.31,260.43,1721.0,257.6488,257.6488,257.2337,257.3523,1721.0
2025-02-28 13:00:00,260.53,260.78,260.33,260.64,1891.0,257.4511,257.6982,257.2535,257.5598,1891.0
2025-02-28 13:05:00,260.53,260.66,260.51,260.56,400.0,257.4511,257.5796,257.4314,257.4808,400.0
2025-02-28 13:10:00,260.73,260.73,260.31,260.56,12877.0,257.6488,257.6488,257.2337,257.4808,12877.0
2025-02-28 13:15:00,260.47,260.47,259.76,259.91,3752.0,257.3918,257.3918,256.6902,256.8384,3752.0
2025-02-28 13:20:00,259.69,260.23,259.69,260.22,2585.0,256.621,257.1547,256.621,257.1448,2585.0
2025-02-28 13:25:00,260.21,260.81,260.11,260.69,5008.0,257.1349,257.7278,257.0361,257.6092,5008.0
2025-02-28 13:30:00,260.64,261.1,260.64,261.1,1899.0,257.5598,258.0144,257.5598,258.0144,1899.0
2025-02-28 13:35:00,261.22,261.38,261.09,261.38,1850.0,258.133,258.2911,258.0045,258.2911,1850.0
2025-02-28 13:40:00,261.49,261.56,261.13,261.53,4516.0,258.3998,258.4689,258.044,258.4393,4516.0
2025-02-28 13:45:00,261.43,261.59,261.21,261.38,2259.0,258.3405,258.4986,258.1231,258.2911,2259.0
2025-02-28 13:50:00,261.25,261.47,261.23,261.24,4072.0,258.1626,258.38,258.1428,258.1527,4072.0
2025-02-28 13:55:00,261.11,261.11,260.29,260.3,2999.0,258.0243,258.0243,257.214,257.2238,2999.0
2025-02-28 14:00:00,260.28,260.55,260.09,260.23,3062.0,257.2041,257.4709,257.0163,257.1547,3062.0
2025-02-28 14:05:00,260.24,260.75,260.24,260.32,9659.0,257.1645,257.6685,257.1645,257.2436,9659.0
2025-02-28 14:10:00,260.36,260.65,260.34,260.34,4015.0,257.2831,257.5697,257.2634,257.2634,4015.0
2025-02-28 14:15:00,260.43,260.88,260.32,260.88,2781.0,257.3523,257.797,257.2436,257.797,2781.0
2025-02-28 14:20:00,260.79,260.87,260.46,260.66,9626.0,257.708,257.7871,257.3819,257.5796,9626.0
2025-02-28 14:25:00,260.79,260.99,260.72,260.85,2992.0,257.708,257.9057,257.6389,257.7673,2992.0
2025-02-28 14:30:00,260.85,261.5,260.77,261.28,6648.0,257.7673,258.4097,257.6883,258.1923,6648.0
2025-02-28 14:35:00,261.33,261.52,261.3,261.39,3375.0,258.2417,258.4294,258.212,258.301,3375.0
2025-02-28 14:40:00,261.38,261.63,261.24,261.57,2659.0,258.2911,258.5381,258.1527,258.4788,2659.0
2025-02-28 14:45:00,261.55,261.63,261.42,261.5,3193.0,258.4591,258.5381,258.3306,258.4097,3193.0
2025-02-28 14:50:00,261.51,262.13,261.51,261.85,8770.0,258.4195,259.0322,258.4195,258.7555,8770.0
2025-02-28 14:55:00,261.73,262.04,261.66,261.73,1667.0,258.6369,258.9433,258.5678,258.6369,1667.0
2025-02-28 15:00:00,261.86,262.05,261.59,262.05,1603.0,258.7654,258.9532,258.4986,258.9532,1603.0
2025-02-28 15:05:00,262.05,262.05,261.67,261.77,5475.0,258.9532,258.9532,258.5776,258.6765,5475.0
2025-02-28 15:10:00,261.68,261.94,261.66,261.94,3159.0,258.5875,258.8445,258.5678,258.8445,3159.0
2025-02-28 15:15:00,261.92,262.07,261.43,261.44,14404.0,258.8247,258.9729,258.3405,258.3504,14404.0
2025-02-28 15:20:00,261.44,261.6,261.33,261.47,3448.0,258.3504,258.5085,258.2417,258.38,3448.0
2025-02-28 15:25:00,261.55,261.84,261.42,261.83,5351.0,258.4591,258.7456,258.3306,258.7358,5351.0
2025-02-28 15:30:00,261.62,261.66,261.06,261.09,2915.0,258.5282,258.5678,257.9749,258.0045,2915.0
2025-02-28 15:35:00,260.9,261.1,260.59,260.99,5495.0,257.8167,258.0144,257.5104,257.9057,5495.0
2025-02-28 15:40:00,260.9,261.36,260.89,261.22,9597.0,257.8167,258.2713,257.8069,258.133,9597.0
2025-02-28 15:45:00,261.13,261.51,261.04,261.48,15668.0,258.044,258.4195,257.9551,258.3899,15668.0
2025-02-28 15:50:00,261.66,261.96,261.2,261.96,25678.0,258.5678,258.8642,258.1132,258.8642,25678.0
2025-02-28 15:55:00,261.89,263.11,261.89,262.91,111931.0,258.795,260.0006,258.795,259.803,111931.0
2025-03-03 09:30:00,263.62,263.9,262.55,262.77,18005.0,260.5046,260.7813,259.4472,259.6646,18005.0
2025-03-03 09:35:00,263.35,264.74,263.25,264.49,21675.0,260.2378,261.6114,260.139,261.3643,21675.0
2025-03-03 09:40:00,264.49,264.94,264.29,264.29,15439.0,261.3643,261.809,261.1667,261.1667,15439.0
2025-03-03 09:45:00,264.39,265.0,264.23,264.64,3685.0,261.2655,261.8683,261.1074,261.5125,3685.0
2025-03-03 09:50:00,264.65,264.91,263.99,264.09,8088.0,261.5224,261.7794,260.8702,260.969,8088.0
2025-03-03 09:55:00,263.88,263.88,262.36,262.37,8732.0,260.7615,260.7615,259.2595,259.2694,8732.0
2025-03-03 10:00:00,262.8,262.8,261.93,262.18,3750.0,259.6943,259.6943,258.8346,259.0816,3750.0
2025-03-03 10:05:00,262.18,262.79,261.96,262.74,9320.0,259.0816,259.6844,258.8642,259.635,9320.0
2025-03-03 10:10:00,262.76,263.0,262.26,262.26,4236.0,259.6548,259.8919,259.1607,259.1607,4236.0
2025-03-03 10:15:00,262.16,262.34,261.81,262.09,3439.0,259.0619,259.2397,258.716,258.9927,3439.0
2025-03-03 10:20:00,262.04,262.07,261.55,261.56,1797.0,258.9433,258.9729,258.4591,258.4689,1797.0
2025-03-03 10:25:00,261.69,262.07,261.64,262.07,5300.0,258.5974,258.9729,258.548,258.9729,5300.0
2025-03-03 10:30:00,262.07,262.23,261.85,262.21,7225.0,258.9729,259.131,258.7555,259.1113,7225.0
2025-03-03 10:35:00,262.15,262.15,261.72,261.8,4508.0,259.052,259.052,258.6271,258.7061,4508.0
2025-03-03 10:40:00,261.78,263.0,261.76,263.0,6278.0,258.6863,259.8919,258.6666,259.8919,6278.0
2025-03-03 10:45:00,262.94,262.95,261.94,262.17,8492.0,259.8326,259.8425,258.8445,259.0717,8492.0
2025-03-03 10:50:00,261.99,262.46,261.98,262.01,3903.0,258.8939,259.3583,258.884,258.9136,3903.0
2025-03-03 10:55:00,262.25,262.25,261.72,261.88,2870.0,259.1508,259.1508,258.6271,258.7852,2870.0
2025-03-03 11:00:00,262.13,262.21,261.82,262.05,3168.0,259.0322,259.1113,258.7259,258.9532,3168.0
2025-03-03 11:05:00,262.1,262.3,261.77,261.82,3475.0,259.0026,259.2002,258.6765,258.7259,3475.0
2025-03-03 11:10:00,261.77,261.91,261.45,261.78,2920.0,258.6765,258.8148,258.3602,258.6863,2920.0
2025-03-03 11:15:00,261.72,261.75,261.28,261.34,1600.0,258.6271,258.6567,258.1923,258.2515,1600.0
2025-03-03 11:20:00,261.21,261.59,260.91,260.91,3451.0,258.1231,258.4986,257.8266,257.8266,3451.0
2025-03-03 11:25:00,260.74,260.88,260.35,260.35,5147.0,257.6586,257.797,257.2732,257.2732,5147.0
2025-03-03 11:30:00,260.1,260.33,259.8,260.29,10447.0,257.0262,257.2535,256.7297,257.214,10447.0
2025-03-03 11:35:00,260.32,260.45,259.98,260.18,3882.0,257.2436,257.3721,256.9076,257.1053,3882.0
2025-03-03 11:40:00,260.16,260.31,259.91,260.13,2376.0,257.0855,257.2337,256.8384,257.0558,2376.0
2025-03-03 11:45:00,260.03,260.65,260.01,260.57,1816.0,256.957,257.5697,256.9373,257.4906,1816.0
2025-03-03 11:50:00,260.73,261.14,260.73,261.14,2200.0,257.6488,258.0539,257.6488,258.0539,2200.0
2025-03-03 11:55:00,260.98,261.16,260.89,261.12,3900.0,257.8958,258.0737,257.8069,258.0341,3900.0
2025-03-03 12:00:00,260.97,261.04,260.6,260.99,5057.0,257.8859,257.9551,257.5203,257.9057,5057.0
2025-03-03 12:05:00,260.85,261.16,260.85,261.15,665.0,257.7673,258.0737,257.7673,258.0638,665.0
2025-03-03 12:10:00,261.16,261.36,261.05,261.21,9855.0,258.0737,258.2713,257.965,258.1231,9855.0
2025-03-03 12:15:00,261.36,261.58,261.2,261.58,2200.0,258.2713,258.4887,258.1132,258.4887,2200.0
2025-03-03 12:20:00,261.63,261.87,261.57,261.87,1400.0,258.5381,258.7753,258.4788,258.7753,1400.0
2025-03-03 12:25:00,261.71,261.71,261.01,261.33,7887.0,258.6172,258.6172,257.9254,258.2417,7887.0
2025-03-03 12:30:00,261.5,261.61,261.4,261.4,2387.0,258.4097,258.5184,258.3108,258.3108,2387.0
2025-03-03 12:35:00,261.54,261.54,260.96,261.26,13038.0,258.4492,258.4492,257.876,258.1725,13038.0
2025-03-03 12:40:00,261.12,261.56,261.12,261.54,3500.0,258.0341,258.4689,258.0341,258.4492,3500.0
2025-03-03 12:45:00,261.56,261.56,261.02,261.02,3919.0,258.4689,258.4689,257.9353,257.9353,3919.0
2025-03-03 12:50:00,261.12,261.12,260.68,260.68,2733.0,258.0341,258.0341,257.5993,257.5993,2733.0
2025-03-03 12:55:00,260.68,260.68,260.31,260.55,2816.0,257.5993,257.5993,257.2337,257.4709,2816.0
2025-03-03 13:00:00,260.38,260.44,260.15,260.39,2613.0,257.3029,257.3622,257.0756,257.3128,2613.0
2025-03-03 13:05:00,260.24,260.28,260.0,260.28,1600.0,257.1645,257.2041,256.9274,257.2041,1600.0
2025-03-03 13:10:00,260.31,260.36,259.95,259.95,3025.0,257.2337,257.2831,256.878,256.878,3025.0
2025-03-03 13:15:00,260.11,260.27,259.96,260.2,3635.0,257.0361,257.1942,256.8879,257.125,3635.0
2025-03-03 13:20:00,260.16,260.3,259.87,260.07,3014.0,257.0855,257.2238,256.7989,256.9966,3014.0
2025-03-03 13:25:00,259.86,259.89,259.12,259.13,4447.0,256.789,256.8187,256.0578,256.0677,4447.0
2025-03-03 13:30:00,259.19,259.55,258.59,258.59,4704.0,256.127,256.4827,255.534,255.534,4704.0
2025-03-03 13:35:00,258.6,259.01,258.33,258.45,4351.0,255.5439,255.9491,255.2771,255.3957,4351.0
2025-03-03 13:40:00,258.45,258.71,258.26,258.47,7153.0,255.3957,255.6526,255.2079,255.4155,7153.0
2025-03-03 13:45:00,258.71,259.62,258.45,259.48,4212.0,255.6526,256.5519,255.3957,256.4135,4212.0
2025-03-03 13:50:00,259.62,259.78,259.24,259.24,2200.0,256.5519,256.71,256.1764,256.1764,2200.0
2025-03-03 13:55:00,259.04,259.16,258.83,259.16,911.0,255.9787,256.0973,255.7712,256.0973,911.0
2025-03-03 14:00:00,259.36,259.38,259.05,259.13,4936.0,256.2949,256.3147,255.9886,256.0677,4936.0
2025-03-03 14:05:00,259.1,259.1,258.96,258.99,1312.0,256.038,256.038,255.8997,255.9293,1312.0
2025-03-03 14:10:00,258.98,259.39,258.97,259.38,3052.0,255.9194,256.3246,255.9096,256.3147,3052.0
2025-03-03 14:15:00,259.4,259.4,259.14,259.14,2650.0,256.3345,256.3345,256.0775,256.0775,2650.0
2025-03-03 14:20:00,259.52,259.52,259.07,259.22,1697.0,256.4531,256.4531,256.0084,256.1566,1697.0
2025-03-03 14:25:00,259.29,259.36,258.94,259.35,1853.0,256.2258,256.2949,255.8799,256.2851,1853.0
2025-03-03 14:30:00,259.19,259.86,259.18,259.74,5107.0,256.127,256.789,256.1171,256.6705,5107.0
2025-03-03 14:35:00,259.65,259.77,259.33,259.76,3149.0,256.5815,256.7001,256.2653,256.6902,3149.0
2025-03-03 14:40:00,260.0,260.15,259.72,259.73,2704.0,256.9274,257.0756,256.6507,256.6606,2704.0
2025-03-03 14:45:00,259.99,259.99,259.48,259.51,1405.0,256.9175,256.9175,256.4135,256.4432,1405.0
2025-03-03 14:50:00,259.47,259.51,258.83,258.92,3204.0,256.4036,256.4432,255.7712,255.8601,3204.0
2025-03-03 14:55:00,258.93,259.15,258.6,258.61,10791.0,255.87,256.0874,255.5439,255.5538,10791.0
2025-03-03 15:00:00,258.61,258.83,258.5,258.58,8579.0,255.5538,255.7712,255.4451,255.5242,8579.0
2025-03-03 15:05:00,258.55,258.59,258.29,258.4,8340.0,255.4945,255.534,255.2376,255.3463,8340.0
2025-03-03 15:10:00,258.38,258.73,258.13,258.4,9810.0,255.3265,255.6724,255.0795,255.3463,9810.0
2025-03-03 15:15:00,258.38,258.82,258.38,258.49,5460.0,255.3265,255.7613,255.3265,255.4352,5460.0
2025-03-03 15:20:00,258.37,258.6,258.14,258.34,12480.0,255.3166,255.5439,255.0894,255.287,12480.0
2025-03-03 15:25:00,258.18,258.18,257.51,257.51,9816.0,255.1289,255.1289,254.4668,254.4668,9816.0
2025-03-03 15:30:00,257.95,258.07,257.61,258.02,9093.0,254.9016,255.0202,254.5656,254.9708,9093.0
2025-03-03 15:35:00,258.12,258.17,257.36,257.36,21653.0,255.0696,255.119,254.3186,254.3186,21653.0
2025-03-03 15:40:00,257.53,257.6,257.15,257.6,8845.0,254.4866,254.5557,254.1111,254.5557,8845.0
2025-03-03 15:45:00,257.59,258.46,257.46,258.29,17595.0,254.5459,255.4056,254.4174,255.2376,17595.0
2025-03-03 15:50:00,258.49,258.56,257.88,258.19,26209.0,255.4352,255.5044,254.8324,255.1388,26209.0
2025-03-03 15:55:00,258.13,258.85,258.12,258.77,68602.0,255.0795,255.791,255.0696,255.7119,68602.0
2025-03-04 09:30:00,255.4,255.4,252.77,254.43,21619.0,252.3817,252.3817,249.7828,251.4232,21619.0
2025-03-04 09:35:00,255.0,255.17,253.91,254.65,7095.0,251.9865,252.1545,250.9094,251.6406,7095.0
2025-03-04 09:40:00,254.86,255.75,254.28,254.28,7233.0,251.8481,252.7276,251.275,251.275,7233.0
2025-03-04 09:45:00,254.44,254.8,253.79,254.19,6722.0,251.4331,251.7888,250.7908,251.186,6722.0
2025-03-04 09:50:00,254.14,254.31,253.8,254.24,5036.0,251.1366,251.3046,250.8007,251.2355,5036.0
2025-03-04 09:55:00,254.07,254.29,253.77,254.03,8318.0,251.0675,251.2849,250.771,251.0279,8318.0
2025-03-04 10:00:00,254.08,254.46,253.42,254.14,10742.0,251.0773,251.4529,250.4251,251.1366,10742.0
2025-03-04 10:05:00,254.12,254.31,253.31,253.31,4448.0,251.1169,251.3046,250.3164,250.3164,4448.0
2025-03-04 10:10:00,253.0,253.11,252.14,252.14,10067.0,250.0101,250.1188,249.1603,249.1603,10067.0
2025-03-04 10:15:00,252.23,252.66,251.63,251.87,9183.0,249.2492,249.6741,248.6563,248.8935,9183.0
2025-03-04 10:20:00,251.39,251.99,250.24,250.62,43102.0,248.4191,249.012,247.2827,247.6582,43102.0
2025-03-04 10:25:00,250.8,250.88,249.58,250.36,45002.0,247.8361,247.9152,246.6305,247.4013,45002.0
2025-03-04 10:30:00,250.28,251.18,250.04,250.73,29489.0,247.3223,248.2116,247.0851,247.7669,29489.0
2025-03-04 10:35:00,250.67,250.85,249.4,250.41,19456.0,247.7076,247.8855,246.4527,247.4507,19456.0
2025-03-04 10:40:00,250.28,250.55,249.66,250.03,12392.0,247.3223,247.5891,246.7096,247.0752,12392.0
2025-03-04 10:45:00,249.73,249.9,249.03,249.81,9074.0,246.7788,246.9467,246.087,246.8578,9074.0
2025-03-04 10:50:00,249.56,250.01,249.09,249.28,7399.0,246.6108,247.0554,246.1463,246.3341,7399.0
2025-03-04 10:55:00,249.53,250.01,249.38,249.55,7667.0,246.5811,247.0554,246.4329,246.6009,7667.0
2025-03-04 11:00:00,249.55,249.91,249.03,249.41,33276.0,246.6009,246.9566,246.087,246.4625,33276.0
2025-03-04 11:05:00,249.39,249.68,248.53,249.05,22360.0,246.4428,246.7293,245.5929,246.1068,22360.0
2025-03-04 11:10:00,248.98,250.13,248.75,249.89,6742.0,246.0376,247.174,245.8103,246.9369,6742.0
2025-03-04 11:15:00,249.92,250.55,249.68,250.11,7036.0,246.9665,247.5891,246.7293,247.1543,7036.0
2025-03-04 11:20:00,250.31,250.31,249.54,249.54,3124.0,247.3519,247.3519,246.591,246.591,3124.0
2025-03-04 11:25:00,249.67,249.9,249.0,249.74,18257.0,246.7195,246.9467,246.0574,246.7886,18257.0
2025-03-04 11:30:00,249.67,249.9,249.0,249.18,12607.0,246.7195,246.9467,246.0574,246.2353,12607.0
2025-03-04 11:35:00,249.17,249.26,249.0,249.1,9563.0,246.2254,246.3143,246.0574,246.1562,9563.0
2025-03-04 11:40:00,249.0,249.67,249.0,249.38,27297.0,246.0574,246.7195,246.0574,246.4329,27297.0
2025-03-04 11:45:00,249.38,249.84,249.08,249.46,17697.0,246.4329,246.8875,246.1364,246.5119,17697.0
2025-03-04 11:50:00,249.65,249.79,249.12,249.6,3729.0,246.6997,246.838,246.176,246.6503,3729.0
2025-03-04 11:55:00,249.59,249.94,249.22,249.42,3396.0,246.6404,246.9863,246.2748,246.4724,3396.0
2025-03-04 12:00:00,249.77,250.03,249.6,250.03,5679.0,246.8183,247.0752,246.6503,247.0752,5679.0
2025-03-04 12:05:00,249.87,250.14,249.65,249.88,19221.0,246.9171,247.1839,246.6997,246.927,19221.0
2025-03-04 12:10:00,250.01,250.14,249.61,250.02,7907.0,247.0554,247.1839,246.6602,247.0653,7907.0
2025-03-04 12:15:00,249.92,250.82,249.91,250.79,9583.0,246.9665,247.8559,246.9566,247.8262,9583.0
2025-03-04 12:20:00,250.8,250.8,250.11,250.49,3200.0,247.8361,247.8361,247.1543,247.5298,3200.0
2025-03-04 12:25:00,250.49,250.96,250.27,250.79,9572.0,247.5298,247.9942,247.3124,247.8262,9572.0
2025-03-04 12:30:00,250.87,250.99,250.64,250.88,9331.0,247.9053,248.0239,247.678,247.9152,9331.0
2025-03-04 12:35:00,250.77,250.88,250.47,250.51,4387.0,247.8065,247.9152,247.51,247.5495,4387.0
2025-03-04 12:40:00,250.73,250.89,250.27,250.58,5857.0,247.7669,247.925,247.3124,247.6187,5857.0
2025-03-04 12:45:00,250.44,251.0,250.4,250.78,8301.0,247.4804,248.0337,247.4408,247.8163,8301.0
2025-03-04 12:50:00,250.78,250.78,250.11,250.37,4761.0,247.8163,247.8163,247.1543,247.4112,4761.0
2025-03-04 12:55:00,250.37,250.37,249.71,250.04,11101.0,247.4112,247.4112,246.759,247.0851,11101.0
2025-03-04 13:00:00,249.98,250.31,249.98,250.14,4080.0,247.0258,247.3519,247.0258,247.1839,4080.0
2025-03-04 13:05:00,249.97,250.47,249.87,250.47,19427.0,247.0159,247.51,246.9171,247.51,19427.0
2025-03-04 13:10:00,250.47,250.68,250.39,250.55,8257.0,247.51,247.7175,247.431,247.5891,8257.0
2025-03-04 13:15:00,250.49,250.61,249.85,250.4,11145.0,247.5298,247.6484,246.8973,247.4408,11145.0
2025-03-04 13:20:00,250.43,250.43,249.93,249.94,3148.0,247.4705,247.4705,246.9764,246.9863,3148.0
2025-03-04 13:25:00,249.97,249.97,249.37,249.56,14998.0,247.0159,247.0159,246.423,246.6108,14998.0
2025-03-04 13:30:00,249.55,249.75,249.1,249.1,16482.0,246.6009,246.7985,246.1562,246.1562,16482.0
2025-03-04 13:35:00,249.35,249.44,248.67,249.44,18869.0,246.4032,246.4922,245.7313,246.4922,18869.0
2025-03-04 13:40:00,249.39,249.43,249.16,249.17,4620.0,246.4428,246.4823,246.2155,246.2254,4620.0
2025-03-04 13:45:00,249.36,249.54,248.78,249.27,17994.0,246.4131,246.591,245.84,246.3242,17994.0
2025-03-04 13:50:00,249.14,249.62,249.03,249.41,13571.0,246.1957,246.6701,246.087,246.4625,13571.0
2025-03-04 13:55:00,249.38,249.65,249.29,249.38,13549.0,246.4329,246.6997,246.344,246.4329,13549.0
2025-03-04 14:00:00,249.48,250.3,249.45,250.3,8575.0,246.5317,247.342,246.5021,247.342,8575.0
2025-03-04 14:05:00,250.24,250.5,250.09,250.32,9296.0,247.2827,247.5397,247.1345,247.3618,9296.0
2025-03-04 14:10:00,250.36,250.36,250.06,250.25,5550.0,247.4013,247.4013,247.1049,247.2926,5550.0
2025-03-04 14:15:00,250.3,250.42,250.0,250.2,7305.0,247.342,247.4606,247.0456,247.2432,7305.0
2025-03-04 14:20:00,250.32,250.33,249.93,250.11,7332.0,247.3618,247.3717,246.9764,247.1543,7332.0
2025-03-04 14:25:00,250.15,250.38,249.77,249.92,12538.0,247.1938,247.4211,246.8183,246.9665,12538.0
2025-03-04 14:30:00,249.94,250.0,249.29,249.5,8590.0,246.9863,247.0456,246.344,246.5515,8590.0
2025-03-04 14:35:00,249.37,249.81,249.33,249.7,8399.0,246.423,246.8578,246.3835,246.7491,8399.0
2025-03-04 14:40:00,249.7,249.76,249.17,249.56,12070.0,246.7491,246.8084,246.2254,246.6108,12070.0
2025-03-04 14:45:00,249.41,250.25,249.36,249.75,6151.0,246.4625,247.2926,246.4131,246.7985,6151.0
2025-03-04 14:50:00,249.97,250.35,249.75,250.04,8217.0,247.0159,247.3914,246.7985,247.0851,8217.0
2025-03-04 14:55:00,250.15,250.35,249.91,250.21,11912.0,247.1938,247.3914,246.9566,247.2531,11912.0
2025-03-04 15:00:00,250.4,250.49,250.07,250.22,6617.0,247.4408,247.5298,247.1147,247.263,6617.0
2025-03-04 15:05:00,250.23,250.23,249.78,249.89,5054.0,247.2728,247.2728,246.8282,246.9369,5054.0
2025-03-04 15:10:00,249.78,250.03,249.72,249.72,5776.0,246.8282,247.0752,246.7689,246.7689,5776.0
2025-03-04 15:15:00,249.71,250.04,249.69,250.0,13023.0,246.759,247.0851,246.7392,247.0456,13023.0
2025-03-04 15:20:00,249.96,251.17,249.83,250.92,28282.0,247.006,248.2017,246.8776,247.9547,28282.0
2025-03-04 15:25:00,251.05,251.45,250.74,250.88,32677.0,248.0832,248.4784,247.7768,247.9152,32677.0
2025-03-04 15:30:00,250.97,250.97,249.0,249.14,13978.0,248.0041,248.0041,246.0574,246.1957,13978.0
2025-03-04 15:35:00,249.21,249.37,248.67,248.89,15839.0,246.2649,246.423,245.7313,245.9487,15839.0
2025-03-04 15:40:00,248.8,248.93,248.02,248.79,28040.0,245.8597,245.9882,245.089,245.8499,28040.0
2025-03-04 15:45:00,248.8,249.14,248.06,248.32,29549.0,245.8597,246.1957,245.1285,245.3854,29549.0
2025-03-04 15:50:00,248.22,248.55,246.83,247.61,55850.0,245.2866,245.6127,243.913,244.6838,55850.0
2025-03-04 15:55:00,247.8,247.81,247.04,247.74,165517.0,244.8716,244.8814,244.1205,244.8123,165517.0
2025-03-05 09:30:00,248.09,250.0,247.61,250.0,13246.0,245.1581,247.0456,244.6838,247.0456,13246.0
2025-03-05 09:35:00,250.0,250.9,249.66,250.07,5808.0,247.0456,247.9349,246.7096,247.1147,5808.0
2025-03-05 09:40:00,250.01,251.07,250.01,250.6,3861.0,247.0554,248.1029,247.0554,247.6385,3861.0
2025-03-05 09:45:00,250.6,250.88,250.0,250.42,4471.0,247.6385,247.9152,247.0456,247.4606,4471.0
2025-03-05 09:50:00,250.67,250.98,250.51,250.66,3035.0,247.7076,248.014,247.5495,247.6978,3035.0
2025-03-05 09:55:00,250.75,250.75,250.25,250.38,2202.0,247.7867,247.7867,247.2926,247.4211,2202.0
2025-03-05 10:00:00,250.7,252.1,250.41,251.71,13068.0,247.7373,249.1207,247.4507,248.7354,13068.0
2025-03-05 10:05:00,251.44,251.71,251.35,251.35,2009.0,248.4685,248.7354,248.3796,248.3796,2009.0
2025-03-05 10:10:00,251.49,251.49,250.36,250.68,2962.0,248.518,248.518,247.4013,247.7175,2962.0
2025-03-05 10:15:00,250.43,250.72,250.11,250.68,2455.0,247.4705,247.7571,247.1543,247.7175,2455.0
2025-03-05 10:20:00,250.34,250.43,249.93,249.95,3833.0,247.3815,247.4705,246.9764,246.9962,3833.0
2025-03-05 10:25:00,250.01,250.01,249.58,249.59,1268.0,247.0554,247.0554,246.6305,246.6404,1268.0
2025-03-05 10:30:00,249.49,249.75,249.49,249.56,2066.0,246.5416,246.7985,246.5416,246.6108,2066.0
2025-03-05 10:35:00,249.58,250.11,249.58,249.89,2728.0,246.6305,247.1543,246.6305,246.9369,2728.0
2025-03-05 10:40:00,249.85,249.85,249.35,249.4,5180.0,246.8973,246.8973,246.4032,246.4527,5180.0
2025-03-05 10:45:00,249.48,249.61,249.18,249.19,2653.0,246.5317,246.6602,246.2353,246.2451,2653.0
2025-03-05 10:50:00,249.33,250.03,249.13,250.01,6705.0,246.3835,247.0752,246.1858,247.0554,6705.0
2025-03-05 10:55:00,249.83,249.92,249.4,249.4,3272.0,246.8776,246.9665,246.4527,246.4527,3272.0
2025-03-05 11:00:00,249.29,249.29,248.49,248.49,2290.0,246.344,246.344,245.5534,245.5534,2290.0
2025-03-05 11:05:00,248.78,248.84,248.49,248.66,3365.0,245.84,245.8993,245.5534,245.7214,3365.0
2025-03-05 11:10:00,248.48,248.48,247.72,248.09,3284.0,245.5435,245.5435,244.7925,245.1581,3284.0
2025-03-05 11:15:00,248.17,248.35,247.56,247.6,2618.0,245.2372,245.4151,244.6344,244.6739,2618.0
2025-03-05 11:20:00,247.62,247.9,247.51,247.89,5200.0,244.6937,244.9704,244.585,244.9605,5200.0
2025-03-05 11:25:00,247.93,248.12,247.65,248.02,6627.0,245.0,245.1878,244.7233,245.089,6627.0
2025-03-05 11:30:00,247.99,248.16,247.74,247.74,2262.0,245.0593,245.2273,244.8123,244.8123,2262.0
2025-03-05 11:35:00,247.84,248.67,247.83,248.66,2904.0,244.9111,245.7313,244.9012,245.7214,2904.0
2025-03-05 11:40:00,248.67,248.67,247.75,247.85,1032.0,245.7313,245.7313,244.8222,244.921,1032.0
2025-03-05 11:45:00,248.02,248.11,247.85,248.01,2256.0,245.089,245.1779,244.921,245.0791,2256.0
2025-03-05 11:50:00,248.01,248.33,247.9,248.31,1995.0,245.0791,245.3953,244.9704,245.3755,1995.0
2025-03-05 11:55:00,248.21,249.21,248.13,249.04,5098.0,245.2767,246.2649,245.1977,246.0969,5098.0
2025-03-05 12:00:00,249.28,249.76,249.09,249.09,2862.0,246.3341,246.8084,246.1463,246.1463,2862.0
2025-03-05 12:05:00,248.88,249.09,248.8,248.9,927.0,245.9388,246.1463,245.8597,245.9586,927.0
2025-03-05 12:10:00,248.88,249.1,248.82,248.82,1687.0,245.9388,246.1562,245.8795,245.8795,1687.0
2025-03-05 12:15:00,248.92,248.92,248.79,248.91,966.0,245.9783,245.9783,245.8499,245.9684,966.0
2025-03-05 12:20:00,248.91,249.23,248.74,249.01,1336.0,245.9684,246.2847,245.8005,246.0673,1336.0
2025-03-05 12:25:00,249.03,249.41,249.03,249.31,1100.0,246.087,246.4625,246.087,246.3637,1100.0
2025-03-05 12:30:00,249.31,249.42,249.3,249.42,1501.0,246.3637,246.4724,246.3538,246.4724,1501.0
2025-03-05 12:35:00,249.36,249.49,249.25,249.38,3272.0,246.4131,246.5416,246.3044,246.4329,3272.0
2025-03-05 12:40:00,249.25,249.61,249.25,249.58,2994.0,246.3044,246.6602,246.3044,246.6305,2994.0
2025-03-05 12:45:00,249.37,249.55,249.02,249.39,5298.0,246.423,246.6009,246.0771,246.4428,5298.0
2025-03-05 12:50:00,249.54,249.54,249.29,249.4,805.0,246.591,246.591,246.344,246.4527,805.0
2025-03-05 12:55:00,249.28,249.78,249.28,249.46,1831.0,246.3341,246.8282,246.3341,246.5119,1831.0
2025-03-05 13:00:00,249.62,249.85,249.62,249.8,16391.0,246.6701,246.8973,246.6701,246.8479,16391.0
2025-03-05 13:05:00,249.92,250.05,249.03,249.07,8642.0,246.9665,247.095,246.087,246.1266,8642.0
2025-03-05 13:10:00,249.07,249.4,249.05,249.4,2122.0,246.1266,246.4527,246.1068,246.4527,2122.0
2025-03-05 13:15:00,249.4,249.62,249.31,249.41,12188.0,246.4527,246.6701,246.3637,246.4625,12188.0
2025-03-05 13:20:00,249.72,249.83,249.6,249.82,1200.0,246.7689,246.8776,246.6503,246.8677,1200.0
2025-03-05 13:25:00,249.68,249.78,249.39,249.39,2335.0,246.7293,246.8282,246.4428,246.4428,2335.0
2025-03-05 13:30:00,249.43,249.64,249.14,249.53,3916.0,246.4823,246.6898,246.1957,246.5811,3916.0
2025-03-05 13:35:00,249.49,249.66,249.31,249.66,1206.0,246.5416,246.7096,246.3637,246.7096,1206.0
2025-03-05 13:40:00,249.7,249.7,249.35,249.63,1300.0,246.7491,246.7491,246.4032,246.6799,1300.0
2025-03-05 13:45:00,249.58,250.13,249.58,250.13,7314.0,246.6305,247.174,246.6305,247.174,7314.0
2025-03-05 13:50:00,250.38,250.38,250.12,250.12,800.0,247.4211,247.4211,247.1641,247.1641,800.0
2025-03-05 13:55:00,250.24,250.47,250.19,250.21,3465.0,247.2827,247.51,247.2333,247.2531,3465.0
2025-03-05 14:00:00,250.59,251.43,250.59,251.34,10261.0,247.6286,248.4587,247.6286,248.3697,10261.0
2025-03-05 14:05:00,251.32,252.07,251.31,252.07,4140.0,248.35,249.0911,248.3401,249.0911,4140.0
2025-03-05 14:10:00,251.96,252.26,251.7,251.9,4270.0,248.9824,249.2789,248.7255,248.9231,4270.0
2025-03-05 14:15:00,251.92,252.1,251.33,251.33,11752.0,248.9429,249.1207,248.3598,248.3598,11752.0
2025-03-05 14:20:00,251.62,251.62,251.27,251.27,7153.0,248.6464,248.6464,248.3006,248.3006,7153.0
2025-03-05 14:25:00,251.37,251.37,250.72,250.72,3344.0,248.3994,248.3994,247.7571,247.7571,3344.0
2025-03-05 14:30:00,250.79,250.98,250.79,250.9,2031.0,247.8262,248.014,247.8262,247.9349,2031.0
2025-03-05 14:35:00,250.8,250.95,250.53,250.9,4346.0,247.8361,247.9843,247.5693,247.9349,4346.0
2025-03-05 14:40:00,250.9,250.9,250.65,250.65,1689.0,247.9349,247.9349,247.6879,247.6879,1689.0
2025-03-05 14:45:00,250.69,251.03,250.68,250.96,2135.0,247.7274,248.0634,247.7175,247.9942,2135.0
2025-03-05 14:50:00,250.97,251.09,250.75,250.87,12292.0,248.0041,248.1227,247.7867,247.9053,12292.0
2025-03-05 14:55:00,250.9,251.03,250.54,250.63,10233.0,247.9349,248.0634,247.5792,247.6681,10233.0
2025-03-05 15:00:00,250.57,251.36,250.56,251.24,22276.0,247.6088,248.3895,247.5989,248.2709,22276.0
2025-03-05 15:05:00,251.32,251.32,251.07,251.26,12472.0,248.35,248.35,248.1029,248.2907,12472.0
2025-03-05 15:10:00,251.2,251.66,251.11,251.36,6503.0,248.2314,248.6859,248.1424,248.3895,6503.0
2025-03-05 15:15:00,251.43,251.43,250.77,250.98,7609.0,248.4587,248.4587,247.8065,248.014,7609.0
2025-03-05 15:20:00,251.02,251.02,250.29,250.54,14430.0,248.0535,248.0535,247.3321,247.5792,14430.0
2025-03-05 15:25:00,250.46,250.72,250.39,250.57,2794.0,247.5001,247.7571,247.431,247.6088,2794.0
2025-03-05 15:30:00,250.42,250.53,250.04,250.18,5553.0,247.4606,247.5693,247.0851,247.2234,5553.0
2025-03-05 15:35:00,250.17,250.33,249.89,250.17,19815.0,247.2136,247.3717,246.9369,247.2136,19815.0
2025-03-05 15:40:00,250.11,250.78,250.01,250.66,13507.0,247.1543,247.8163,247.0554,247.6978,13507.0
2025-03-05 15:45:00,250.67,250.67,250.07,250.23,10260.0,247.7076,247.7076,247.1147,247.2728,10260.0
2025-03-05 15:50:00,250.62,250.8,249.22,249.77,31040.0,247.6582,247.8361,246.2748,246.8183,31040.0
2025-03-05 15:55:00,249.76,250.74,249.72,250.34,76208.0,246.8084,247.7768,246.7689,247.3815,76208.0
2025-03-06 09:30:00,248.51,248.66,247.07,247.32,32744.0,245.5732,245.7214,244.1502,244.3972,32744.0
2025-03-06 09:35:00,247.74,247.82,246.4,247.07,17453.0,244.8123,244.8913,243.4881,244.1502,17453.0
2025-03-06 09:40:00,247.2,247.2,246.25,246.25,10109.0,244.2787,244.2787,243.3399,243.3399,10109.0
2025-03-06 09:45:00,246.56,246.76,245.81,246.11,9079.0,243.6462,243.8439,242.9051,243.2015,9079.0
2025-03-06 09:50:00,246.15,246.7,245.0,245.0,15976.0,243.2411,243.7846,242.1046,242.1046,15976.0
2025-03-06 09:55:00,245.04,245.68,245.03,245.57,6724.0,242.1442,242.7766,242.1343,242.6679,6724.0
2025-03-06 10:00:00,245.57,246.51,245.33,246.29,38453.0,242.6679,243.5968,242.4307,243.3794,38453.0
2025-03-06 10:05:00,246.58,247.04,246.0,247.02,26461.0,243.666,244.1205,243.0928,244.1008,26461.0
2025-03-06 10:10:00,246.71,247.0,246.48,246.87,14338.0,243.7944,244.081,243.5672,243.9526,14338.0
2025-03-06 10:15:00,246.73,247.64,246.67,247.44,21962.0,243.8142,244.7135,243.7549,244.5158,21962.0
2025-03-06 10:20:00,247.33,248.16,247.09,248.15,8898.0,244.4071,245.2273,244.17,245.2174,8898.0
2025-03-06 10:25:00,247.87,248.11,247.29,248.11,15138.0,244.9407,245.1779,244.3676,245.1779,15138.0
2025-03-06 10:30:00,248.24,249.01,248.07,248.91,8346.0,245.3064,246.0673,245.1384,245.9684,8346.0
2025-03-06 10:35:00,248.67,249.03,248.44,249.03,3488.0,245.7313,246.087,245.504,246.087,3488.0
2025-03-06 10:40:00,248.87,249.35,248.87,249.35,11147.0,245.9289,246.4032,245.9289,246.4032,11147.0
2025-03-06 10:45:00,249.4,249.41,248.78,248.9,10014.0,246.4527,246.4625,245.84,245.9586,10014.0
2025-03-06 10:50:00,248.78,248.78,248.35,248.35,1736.0,245.84,245.84,245.4151,245.4151,1736.0
2025-03-06 10:55:00,248.35,248.99,248.33,248.7,9533.0,245.4151,246.0475,245.3953,245.7609,9533.0
2025-03-06 11:00:00,248.91,249.29,248.91,248.95,12167.0,245.9684,246.344,245.9684,246.008,12167.0
2025-03-06 11:05:00,249.14,249.59,249.13,249.53,2682.0,246.1957,246.6404,246.1858,246.5811,2682.0
2025-03-06 11:10:00,249.31,249.54,249.1,249.1,3160.0,246.3637,246.591,246.1562,246.1562,3160.0
2025-03-06 11:15:00,249.25,249.45,249.18,249.19,1520.0,246.3044,246.5021,246.2353,246.2451,1520.0
2025-03-06 11:20:00,249.28,249.28,248.95,248.97,1017.0,246.3341,246.3341,246.008,246.0277,1017.0
2025-03-06 11:25:00,249.1,249.71,248.96,249.49,14145.0,246.1562,246.759,246.0179,246.5416,14145.0
2025-03-06 11:30:00,249.8,249.8,249.18,249.57,4018.0,246.8479,246.8479,246.2353,246.6206,4018.0
2025-03-06 11:35:00,249.45,249.45,248.83,249.08,3439.0,246.5021,246.5021,245.8894,246.1364,3439.0
2025-03-06 11:40:00,248.85,249.03,248.5,248.85,2865.0,245.9092,246.087,245.5633,245.9092,2865.0
2025-03-06 11:45:00,248.9,249.07,248.5,248.57,3636.0,245.9586,246.1266,245.5633,245.6325,3636.0
2025-03-06 11:50:00,248.5,248.61,247.77,247.93,5311.0,245.5633,245.672,244.8419,245.0,5311.0
2025-03-06 11:55:00,247.75,247.92,247.49,247.55,7775.0,244.8222,244.9901,244.5652,244.6245,7775.0
2025-03-06 12:00:00,247.39,247.71,247.13,247.13,13563.0,244.4664,244.7826,244.2095,244.2095,13563.0
2025-03-06 12:05:00,247.08,247.32,246.83,247.11,14405.0,244.1601,244.3972,243.913,244.1897,14405.0
2025-03-06 12:10:00,247.11,247.11,246.49,246.57,8338.0,244.1897,244.1897,243.577,243.6561,8338.0
2025-03-06 12:15:00,246.7,246.79,246.24,246.41,6315.0,243.7846,243.8735,243.33,243.498,6315.0
2025-03-06 12:20:00,246.5,246.58,246.25,246.25,10445.0,243.5869,243.666,243.3399,243.3399,10445.0
2025-03-06 12:25:00,246.18,246.38,245.92,245.95,5542.0,243.2707,243.4683,243.0138,243.0434,5542.0
2025-03-06 12:30:00,246.02,246.3,245.96,246.03,9143.0,243.1126,243.3893,243.0533,243.1225,9143.0
2025-03-06 12:35:00,246.16,246.17,245.54,245.74,6917.0,243.2509,243.2608,242.6383,242.8359,6917.0
2025-03-06 12:40:00,245.71,246.21,245.68,245.9,6739.0,242.8063,243.3004,242.7766,242.994,6739.0
2025-03-06 12:45:00,245.9,245.91,245.51,245.72,3122.0,242.994,243.0039,242.6086,242.8161,3122.0
2025-03-06 12:50:00,245.61,246.09,245.61,245.83,11650.0,242.7074,243.1818,242.7074,242.9248,11650.0
2025-03-06 12:55:00,245.64,246.31,245.64,246.18,6939.0,242.7371,243.3992,242.7371,243.2707,6939.0
2025-03-06 13:00:00,246.27,246.36,245.97,246.17,6137.0,243.3596,243.4486,243.0632,243.2608,6137.0
2025-03-06 13:05:00,246.4,246.4,245.8,246.01,7872.0,243.4881,243.4881,242.8952,243.1027,7872.0
2025-03-06 13:10:00,246.08,246.42,245.97,246.14,7497.0,243.1719,243.5079,243.0632,243.2312,7497.0
2025-03-06 13:15:00,246.24,246.78,246.13,246.78,19295.0,243.33,243.8636,243.2213,243.8636,19295.0
2025-03-06 13:20:00,246.78,247.45,246.62,247.07,9965.0,243.8636,244.5257,243.7055,244.1502,9965.0
2025-03-06 13:25:00,247.02,247.15,246.6,246.67,2988.0,244.1008,244.2292,243.6857,243.7549,2988.0
2025-03-06 13:30:00,246.52,246.62,246.4,246.42,2227.0,243.6067,243.7055,243.4881,243.5079,2227.0
2025-03-06 13:35:00,246.39,246.5,246.07,246.1,5567.0,243.4782,243.5869,243.162,243.1917,5567.0
2025-03-06 13:40:00,246.05,246.08,245.88,245.88,9713.0,243.1422,243.1719,242.9743,242.9743,9713.0
2025-03-06 13:45:00,245.99,246.48,245.88,246.24,7062.0,243.083,243.5672,242.9743,243.33,7062.0
2025-03-06 13:50:00,246.31,246.65,246.07,246.37,7294.0,243.3992,243.7352,243.162,243.4585,7294.0
2025-03-06 13:55:00,246.47,246.49,245.98,246.24,6353.0,243.5573,243.577,243.0731,243.33,6353.0
2025-03-06 14:00:00,246.24,246.31,245.87,246.05,22423.0,243.33,243.3992,242.9644,243.1422,22423.0
2025-03-06 14:05:00,246.06,246.41,245.8,246.23,13022.0,243.1521,243.498,242.8952,243.3201,13022.0
2025-03-06 14:10:00,246.23,246.47,246.15,246.37,16561.0,243.3201,243.5573,243.2411,243.4585,16561.0
2025-03-06 14:15:00,246.37,246.72,246.36,246.46,8005.0,243.4585,243.8043,243.4486,243.5474,8005.0
2025-03-06 14:20:00,246.5,246.58,246.35,246.56,7199.0,243.5869,243.666,243.4387,243.6462,7199.0
2025-03-06 14:25:00,246.5,246.5,246.02,246.24,22074.0,243.5869,243.5869,243.1126,243.33,22074.0
2025-03-06 14:30:00,246.21,246.57,246.07,246.56,9530.0,243.3004,243.6561,243.162,243.6462,9530.0
2025-03-06 14:35:00,246.55,246.65,246.19,246.49,16454.0,243.6363,243.7352,243.2806,243.577,16454.0
2025-03-06 14:40:00,246.48,247.18,246.43,247.06,7781.0,243.5672,244.2589,243.5178,244.1403,7781.0
2025-03-06 14:45:00,247.15,248.26,247.05,248.0,7826.0,244.2292,245.3261,244.1304,245.0692,7826.0
2025-03-06 14:50:00,248.0,248.44,247.95,248.21,5935.0,245.0692,245.504,245.0198,245.2767,5935.0
2025-03-06 14:55:00,247.96,247.99,246.82,247.0,7203.0,245.0297,245.0593,243.9031,244.081,7203.0
2025-03-06 15:00:00,246.88,247.48,246.87,247.48,7145.0,243.9624,244.5553,243.9526,244.5553,7145.0
2025-03-06 15:05:00,247.28,247.59,247.22,247.38,1174.0,244.3577,244.664,244.2984,244.4565,1174.0
2025-03-06 15:10:00,247.46,248.0,247.38,247.99,8289.0,244.5356,245.0692,244.4565,245.0593,8289.0
2025-03-06 15:15:00,247.92,247.99,247.47,247.99,7245.0,244.9901,245.0593,244.5455,245.0593,7245.0
2025-03-06 15:20:00,247.98,248.14,247.85,247.88,4777.0,245.0494,245.2075,244.921,244.9506,4777.0
2025-03-06 15:25:00,247.95,248.17,247.73,248.03,7660.0,245.0198,245.2372,244.8024,245.0988,7660.0
2025-03-06 15:30:00,248.17,248.58,247.96,248.34,13396.0,245.2372,245.6423,245.0297,245.4052,13396.0
2025-03-06 15:35:00,248.16,249.43,248.06,249.11,38414.0,245.2273,246.4823,245.1285,246.1661,38414.0
2025-03-06 15:40:00,249.24,249.32,248.81,248.96,20903.0,246.2945,246.3736,245.8696,246.0179,20903.0
2025-03-06 15:45:00,248.99,249.49,248.89,249.37,16015.0,246.0475,246.5416,245.9487,246.423,16015.0
2025-03-06 15:50:00,249.6,249.88,249.07,249.39,21575.0,246.6503,246.927,246.1266,246.4428,21575.0
2025-03-06 15:55:00,249.43,249.86,249.25,249.7,82414.0,246.4823,246.9072,246.3044,246.7491,82414.0
2025-03-07 09:30:00,249.65,250.18,248.51,250.18,19984.0,246.6997,247.2234,245.5732,247.2234,19984.0
2025-03-07 09:35:00,249.59,250.24,249.01,249.83,3493.0,246.6404,247.2827,246.0673,246.8776,3493.0
2025-03-07 09:40:00,249.95,250.36,249.34,249.91,6755.0,246.9962,247.4013,246.3934,246.9566,6755.0
2025-03-07 09:45:00,250.15,251.38,249.94,251.27,9511.0,247.1938,248.4093,246.9863,248.3006,9511.0
2025-03-07 09:50:00,251.26,251.4,250.87,250.88,7308.0,248.2907,248.429,247.9053,247.9152,7308.0
2025-03-07 09:55:00,251.27,251.98,251.25,251.98,1800.0,248.3006,249.0022,248.2808,249.0022,1800.0
2025-03-07 10:00:00,251.74,252.83,251.53,252.73,6522.0,248.765,249.8421,248.5575,249.7433,6522.0
2025-03-07 10:05:00,252.78,252.81,252.14,252.28,3026.0,249.7927,249.8224,249.1603,249.2986,3026.0
2025-03-07 10:10:00,251.88,251.88,251.07,251.19,3600.0,248.9033,248.9033,248.1029,248.2215,3600.0
2025-03-07 10:15:00,250.84,250.91,250.39,250.39,3327.0,247.8756,247.9448,247.431,247.431,3327.0
2025-03-07 10:20:00,250.84,251.44,250.81,251.4,6870.0,247.8756,248.4685,247.846,248.429,6870.0
2025-03-07 10:25:00,251.12,251.36,251.0,251.36,1500.0,248.1523,248.3895,248.0337,248.3895,1500.0
2025-03-07 10:30:00,251.26,251.28,250.42,250.63,2147.0,248.2907,248.3104,247.4606,247.6681,2147.0
2025-03-07 10:35:00,250.4,250.47,249.87,249.91,8302.0,247.4408,247.51,246.9171,246.9566,8302.0
2025-03-07 10:40:00,250.02,250.7,249.75,250.54,11611.0,247.0653,247.7373,246.7985,247.5792,11611.0
2025-03-07 10:45:00,250.86,251.13,250.26,250.79,13618.0,247.8954,248.1622,247.3025,247.8262,13618.0
2025-03-07 10:50:00,250.5,250.66,249.76,249.81,4629.0,247.5397,247.6978,246.8084,246.8578,4629.0
2025-03-07 10:55:00,249.82,250.08,249.41,249.77,9558.0,246.8677,247.1246,246.4625,246.8183,9558.0
2025-03-07 11:00:00,249.97,250.38,249.97,250.31,6043.0,247.0159,247.4211,247.0159,247.3519,6043.0
2025-03-07 11:05:00,250.08,250.54,250.07,250.23,3179.0,247.1246,247.5792,247.1147,247.2728,3179.0
2025-03-07 11:10:00,250.25,250.46,249.97,250.34,5788.0,247.2926,247.5001,247.0159,247.3815,5788.0
2025-03-07 11:15:00,250.34,250.62,250.11,250.25,8832.0,247.3815,247.6582,247.1543,247.2926,8832.0
2025-03-07 11:20:00,250.46,250.5,249.63,249.63,4706.0,247.5001,247.5397,246.6799,246.6799,4706.0
2025-03-07 11:25:00,249.62,249.85,249.53,249.7,5134.0,246.6701,246.8973,246.5811,246.7491,5134.0
2025-03-07 11:30:00,249.53,250.11,249.44,250.04,8643.0,246.5811,247.1543,246.4922,247.0851,8643.0
2025-03-07 11:35:00,250.01,250.16,249.48,249.8,8935.0,247.0554,247.2037,246.5317,246.8479,8935.0
2025-03-07 11:40:00,249.67,249.87,249.27,249.72,11737.0,246.7195,246.9171,246.3242,246.7689,11737.0
2025-03-07 11:45:00,249.65,249.94,249.25,249.27,10561.0,246.6997,246.9863,246.3044,246.3242,10561.0
2025-03-07 11:50:00,249.36,249.36,248.46,248.46,6624.0,246.4131,246.4131,245.5238,245.5238,6624.0
2025-03-07 11:55:00,248.46,249.25,248.21,249.25,18473.0,245.5238,246.3044,245.2767,246.3044,18473.0
2025-03-07 12:00:00,249.25,249.55,248.74,249.02,21263.0,246.3044,246.6009,245.8005,246.0771,21263.0
2025-03-07 12:05:00,249.09,249.1,248.05,248.05,1810.0,246.1463,246.1562,245.1186,245.1186,1810.0
2025-03-07 12:10:00,248.01,248.74,247.85,248.51,10182.0,245.0791,245.8005,244.921,245.5732,10182.0
2025-03-07 12:15:00,248.79,248.8,248.15,248.21,3918.0,245.8499,245.8597,245.2174,245.2767,3918.0
2025-03-07 12:20:00,248.42,248.73,248.26,248.62,3720.0,245.4842,245.7906,245.3261,245.6819,3720.0
2025-03-07 12:25:00,248.59,249.0,248.44,248.75,12115.0,245.6522,246.0574,245.504,245.8103,12115.0
2025-03-07 12:30:00,248.67,248.92,248.51,248.61,44321.0,245.7313,245.9783,245.5732,245.672,44321.0
2025-03-07 12:35:00,248.73,249.34,248.58,249.34,6577.0,245.7906,246.3934,245.6423,246.3934,6577.0
2025-03-07 12:40:00,249.33,249.89,249.33,249.78,6251.0,246.3835,246.9369,246.3835,246.8282,6251.0
2025-03-07 12:45:00,249.88,250.22,249.8,250.03,12306.0,246.927,247.263,246.8479,247.0752,12306.0
2025-03-07 12:50:00,250.04,250.3,249.8,250.19,5864.0,247.0851,247.342,246.8479,247.2333,5864.0
2025-03-07 12:55:00,250.08,250.28,249.31,249.45,5307.0,247.1246,247.3223,246.3637,246.5021,5307.0
2025-03-07 13:00:00,249.45,249.77,249.25,249.72,7579.0,246.5021,246.8183,246.3044,246.7689,7579.0
2025-03-07 13:05:00,249.87,250.11,249.49,249.49,4595.0,246.9171,247.1543,246.5416,246.5416,4595.0
2025-03-07 13:10:00,249.4,250.15,249.4,250.15,2905.0,246.4527,247.1938,246.4527,247.1938,2905.0
2025-03-07 13:15:00,250.17,250.32,250.0,250.21,5004.0,247.2136,247.3618,247.0456,247.2531,5004.0
2025-03-07 13:20:00,250.1,250.38,250.0,250.13,3949.0,247.1444,247.4211,247.0456,247.174,3949.0
2025-03-07 13:25:00,250.01,250.39,249.89,250.13,4804.0,247.0554,247.431,246.9369,247.174,4804.0
2025-03-07 13:30:00,250.08,250.47,250.08,250.39,5739.0,247.1246,247.51,247.1246,247.431,5739.0
2025-03-07 13:35:00,250.5,251.43,250.4,251.43,5666.0,247.5397,248.4587,247.4408,248.4587,5666.0
2025-03-07 13:40:00,251.38,251.38,250.71,251.09,3802.0,248.4093,248.4093,247.7472,248.1227,3802.0
2025-03-07 13:45:00,251.24,251.7,251.03,251.03,4337.0,248.2709,248.7255,248.0634,248.0634,4337.0
2025-03-07 13:50:00,250.95,251.36,250.95,251.2,1817.0,247.9843,248.3895,247.9843,248.2314,1817.0
2025-03-07 13:55:00,251.15,251.39,251.11,251.14,6069.0,248.182,248.4191,248.1424,248.1721,6069.0
2025-03-07 14:00:00,251.17,251.85,251.16,251.75,2347.0,248.2017,248.8737,248.1919,248.7749,2347.0
2025-03-07 14:05:00,251.64,251.75,251.44,251.45,4162.0,248.6662,248.7749,248.4685,248.4784,4162.0
2025-03-07 14:10:00,251.5,251.9,251.5,251.74,4782.0,248.5278,248.9231,248.5278,248.765,4782.0
2025-03-07 14:15:00,251.79,252.24,251.79,252.24,6023.0,248.8144,249.2591,248.8144,249.2591,6023.0
2025-03-07 14:20:00,252.17,252.85,252.17,252.85,3566.0,249.1899,249.8619,249.1899,249.8619,3566.0
2025-03-07 14:25:00,252.87,253.02,252.44,252.56,5347.0,249.8816,250.0299,249.4567,249.5753,5347.0
2025-03-07 14:30:00,252.56,252.94,252.56,252.84,4559.0,249.5753,249.9508,249.5753,249.852,4559.0
2025-03-07 14:35:00,252.74,252.95,252.42,252.76,6258.0,249.7532,249.9607,249.437,249.7729,6258.0
2025-03-07 14:40:00,252.83,252.92,252.4,252.4,4377.0,249.8421,249.9311,249.4172,249.4172,4377.0
2025-03-07 14:45:00,252.54,252.74,252.37,252.37,3258.0,249.5555,249.7532,249.3876,249.3876,3258.0
2025-03-07 14:50:00,252.33,252.57,252.33,252.43,1983.0,249.348,249.5852,249.348,249.4468,1983.0
2025-03-07 14:55:00,252.37,252.43,251.84,251.85,5983.0,249.3876,249.4468,248.8638,248.8737,5983.0
2025-03-07 15:00:00,251.97,251.98,251.8,251.87,4346.0,248.9923,249.0022,248.8243,248.8935,4346.0
2025-03-07 15:05:00,252.0,252.42,251.74,252.42,3457.0,249.0219,249.437,248.765,249.437,3457.0
2025-03-07 15:10:00,252.39,252.6,252.17,252.23,2973.0,249.4073,249.6148,249.1899,249.2492,2973.0
2025-03-07 15:15:00,252.08,252.52,252.01,252.42,5619.0,249.101,249.5358,249.0318,249.437,5619.0
2025-03-07 15:20:00,252.34,252.54,252.19,252.32,5540.0,249.3579,249.5555,249.2097,249.3381,5540.0
2025-03-07 15:25:00,252.41,252.49,252.21,252.31,4707.0,249.4271,249.5061,249.2294,249.3283,4707.0
2025-03-07 15:30:00,252.38,252.54,252.17,252.28,4941.0,249.3974,249.5555,249.1899,249.2986,4941.0
2025-03-07 15:35:00,252.14,252.14,251.15,251.48,14873.0,249.1603,249.1603,248.182,248.5081,14873.0
2025-03-07 15:40:00,251.36,252.34,251.17,252.34,14636.0,248.3895,249.3579,248.2017,249.3579,14636.0
2025-03-07 15:45:00,252.27,253.06,252.2,252.99,11546.0,249.2887,250.0694,249.2196,250.0002,11546.0
2025-03-07 15:50:00,252.89,253.16,252.43,252.84,25143.0,249.9014,250.1682,249.4468,249.852,25143.0
2025-03-07 15:55:00,253.1,253.94,253.1,253.93,105514.0,250.1089,250.939,250.1089,250.9291,105514.0
2025-03-10 09:30:00,250.92,252.23,249.75,249.75,22988.0,249.3428,250.6445,248.1801,248.1801,22988.0
2025-03-10 09:35:00,249.71,250.85,249.7,249.74,4984.0,248.1404,249.2732,248.1304,248.1702,4984.0
2025-03-10 09:40:00,249.55,250.04,248.86,249.02,6687.0,247.9814,248.4683,247.2957,247.4547,6687.0
2025-03-10 09:45:00,249.42,250.15,249.3,249.52,7091.0,247.8522,248.5776,247.733,247.9516,7091.0
2025-03-10 09:50:00,249.64,250.28,249.2,249.21,16198.0,248.0708,248.7068,247.6336,247.6435,16198.0
2025-03-10 09:55:00,249.58,249.67,249.0,249.16,4434.0,248.0112,248.1006,247.4348,247.5938,4434.0
2025-03-10 10:00:00,249.46,249.46,247.66,247.66,7052.0,247.892,247.892,246.1033,246.1033,7052.0
2025-03-10 10:05:00,247.56,247.99,247.1,247.59,6402.0,246.0039,246.4312,245.5468,246.0337,6402.0
2025-03-10 10:10:00,247.78,248.57,247.64,248.0,14854.0,246.2225,247.0075,246.0834,246.4411,14854.0
2025-03-10 10:15:00,248.0,248.01,247.72,247.88,3071.0,246.4411,246.4511,246.1629,246.3219,3071.0
2025-03-10 10:20:00,247.81,248.0,247.23,247.32,30031.0,246.2523,246.4411,245.676,245.7654,30031.0
2025-03-10 10:25:00,247.35,247.56,247.1,247.37,10797.0,245.7952,246.0039,245.5468,245.8151,10797.0
2025-03-10 10:30:00,247.45,247.56,246.45,246.73,24873.0,245.8946,246.0039,244.9009,245.1791,24873.0
2025-03-10 10:35:00,246.88,247.4,246.67,247.28,11384.0,245.3282,245.8449,245.1195,245.7257,11384.0
2025-03-10 10:40:00,247.25,247.53,246.86,246.99,2575.0,245.6958,245.9741,245.3083,245.4375,2575.0
2025-03-10 10:45:00,246.84,247.53,246.83,247.29,7374.0,245.2884,245.9741,245.2785,245.7356,7374.0
2025-03-10 10:50:00,247.28,247.28,246.5,246.66,11235.0,245.7257,245.7257,244.9506,245.1096,11235.0
2025-03-10 10:55:00,246.59,247.67,246.59,247.4,5694.0,245.04,246.1132,245.04,245.8449,5694.0
2025-03-10 11:00:00,247.81,248.03,247.49,247.86,20962.0,246.2523,246.4709,245.9343,246.302,20962.0
2025-03-10 11:05:00,247.65,247.8,247.24,247.51,4287.0,246.0933,246.2424,245.6859,245.9542,4287.0
2025-03-10 11:10:00,247.58,247.58,247.01,247.33,1487.0,246.0238,246.0238,245.4574,245.7753,1487.0
2025-03-10 11:15:00,247.18,247.66,247.02,247.02,5716.0,245.6263,246.1033,245.4673,245.4673,5716.0
2025-03-10 11:20:00,247.01,247.02,246.82,246.82,2403.0,245.4574,245.4673,245.2685,245.2685,2403.0
2025-03-10 11:25:00,247.16,247.18,246.6,246.6,2441.0,245.6064,245.6263,245.0499,245.0499,2441.0
2025-03-10 11:30:00,246.8,247.49,246.73,247.47,5647.0,245.2487,245.9343,245.1791,245.9145,5647.0
2025-03-10 11:35:00,247.54,247.62,247.24,247.24,4216.0,245.984,246.0635,245.6859,245.6859,4216.0
2025-03-10 11:40:00,247.2,247.27,246.86,247.03,4499.0,245.6462,245.7157,245.3083,245.4772,4499.0
2025-03-10 11:45:00,246.94,247.44,246.88,247.4,3517.0,245.3878,245.8847,245.3282,245.8449,3517.0
2025-03-10 11:50:00,247.4,247.58,247.01,247.02,2102.0,245.8449,246.0238,245.4574,245.4673,2102.0
2025-03-10 11:55:00,247.03,247.15,246.52,247.14,4135.0,245.4772,245.5965,244.9704,245.5865,4135.0
2025-03-10 12:00:00,246.8,247.03,246.62,246.64,4063.0,245.2487,245.4772,245.0698,245.0897,4063.0
2025-03-10 12:05:00,246.52,247.61,246.52,247.3,13494.0,244.9704,246.0536,244.9704,245.7455,13494.0
2025-03-10 12:10:00,247.44,247.89,247.44,247.72,5290.0,245.8847,246.3318,245.8847,246.1629,5290.0
2025-03-10 12:15:00,247.72,247.84,246.88,246.89,4198.0,246.1629,246.2821,245.3282,245.3381,4198.0
2025-03-10 12:20:00,246.89,247.2,246.73,247.16,3810.0,245.3381,245.6462,245.1791,245.6064,3810.0
2025-03-10 12:25:00,247.17,247.4,247.01,247.2,1942.0,245.6163,245.8449,245.4574,245.6462,1942.0
2025-03-10 12:30:00,247.38,247.53,247.23,247.42,7410.0,245.825,245.9741,245.676,245.8648,7410.0
2025-03-10 12:35:00,247.24,247.24,246.85,246.85,9550.0,245.6859,245.6859,245.2984,245.2984,9550.0
2025-03-10 12:40:00,246.84,247.41,246.75,247.1,2637.0,245.2884,245.8548,245.199,245.5468,2637.0
2025-03-10 12:45:00,247.03,247.03,246.89,246.93,610.0,245.4772,245.4772,245.3381,245.3779,610.0
2025-03-10 12:50:00,246.98,247.19,246.89,247.09,1890.0,245.4275,245.6362,245.3381,245.5369,1890.0
2025-03-10 12:55:00,247.05,247.1,246.89,247.1,1530.0,245.4971,245.5468,245.3381,245.5468,1530.0
2025-03-10 13:00:00,246.87,246.97,246.5,246.69,3611.0,245.3182,245.4176,244.9506,245.1394,3611.0
2025-03-10 13:05:00,246.47,246.6,246.44,246.46,3619.0,244.9207,245.0499,244.8909,244.9108,3619.0
2025-03-10 13:10:00,246.43,246.47,245.88,246.32,8928.0,244.881,244.9207,244.3345,244.7717,8928.0
2025-03-10 13:15:00,246.43,246.61,246.01,246.05,14235.0,244.881,245.0599,244.4636,244.5034,14235.0
2025-03-10 13:20:00,246.21,246.66,246.1,246.37,7271.0,244.6624,245.1096,244.5531,244.8214,7271.0
2025-03-10 13:25:00,246.59,246.59,245.88,245.88,10067.0,245.04,245.04,244.3345,244.3345,10067.0
2025-03-10 13:30:00,245.84,245.89,245.61,245.75,7981.0,244.2947,244.3444,244.0662,244.2053,7981.0
2025-03-10 13:35:00,245.83,246.05,245.21,245.79,7121.0,244.2848,244.5034,243.6687,244.245,7121.0
2025-03-10 13:40:00,245.51,245.73,245.35,245.35,4992.0,243.9668,244.1854,243.8078,243.8078,4992.0
2025-03-10 13:45:00,245.41,245.62,245.26,245.26,1465.0,243.8674,244.0761,243.7184,243.7184,1465.0
2025-03-10 13:50:00,245.25,245.31,245.01,245.01,3110.0,243.7084,243.768,243.4699,243.4699,3110.0
2025-03-10 13:55:00,245.04,245.19,244.91,245.08,4849.0,243.4997,243.6488,243.3706,243.5395,4849.0
2025-03-10 14:00:00,245.28,245.5,245.11,245.35,11427.0,243.7382,243.9568,243.5693,243.8078,11427.0
2025-03-10 14:05:00,245.38,245.38,245.08,245.09,6034.0,243.8376,243.8376,243.5395,243.5494,6034.0
2025-03-10 14:10:00,245.33,245.91,245.22,245.4,8870.0,243.7879,244.3643,243.6786,243.8575,8870.0
2025-03-10 14:15:00,245.37,245.76,245.34,245.5,3970.0,243.8277,244.2152,243.7979,243.9568,3970.0
2025-03-10 14:20:00,245.42,245.49,245.25,245.46,7144.0,243.8773,243.9469,243.7084,243.9171,7144.0
2025-03-10 14:25:00,245.44,245.49,244.84,244.84,4553.0,243.8972,243.9469,243.301,243.301,4553.0
2025-03-10 14:30:00,245.07,245.16,244.72,244.77,12839.0,243.5295,243.619,243.1817,243.2314,12839.0
2025-03-10 14:35:00,244.74,244.84,244.52,244.52,2645.0,243.2016,243.301,242.983,242.983,2645.0
2025-03-10 14:40:00,244.51,244.79,244.14,244.79,11551.0,242.9731,243.2513,242.6054,243.2513,11551.0
2025-03-10 14:45:00,244.79,244.81,244.42,244.42,4422.0,243.2513,243.2712,242.8836,242.8836,4422.0
2025-03-10 14:50:00,244.45,244.65,244.31,244.43,3435.0,242.9134,243.1122,242.7743,242.8936,3435.0
2025-03-10 14:55:00,244.27,244.27,243.69,243.69,8263.0,242.7346,242.7346,242.1582,242.1582,8263.0
2025-03-10 15:00:00,243.77,243.86,243.28,243.34,11394.0,242.2377,242.3272,241.7508,241.8104,11394.0
2025-03-10 15:05:00,243.48,243.68,243.24,243.37,8788.0,241.9495,242.1483,241.7111,241.8402,8788.0
2025-03-10 15:10:00,243.32,244.22,243.13,244.22,11542.0,241.7905,242.6849,241.6017,242.6849,11542.0
2025-03-10 15:15:00,244.4,245.07,244.23,244.74,9193.0,242.8638,243.5295,242.6948,243.2016,9193.0
2025-03-10 15:20:00,244.75,245.4,244.75,245.34,13509.0,243.2116,243.8575,243.2116,243.7979,13509.0
2025-03-10 15:25:00,245.28,246.22,245.21,245.73,15732.0,243.7382,244.6723,243.6687,244.1854,15732.0
2025-03-10 15:30:00,245.73,245.99,245.56,245.91,10735.0,244.1854,244.4438,244.0165,244.3643,10735.0
2025-03-10 15:35:00,246.05,246.17,245.57,246.17,8524.0,244.5034,244.6226,244.0264,244.6226,8524.0
2025-03-10 15:40:00,246.17,246.17,245.67,245.73,10424.0,244.6226,244.6226,244.1258,244.1854,10424.0
2025-03-10 15:45:00,245.85,246.38,245.85,246.12,13034.0,244.3046,244.8313,244.3046,244.5729,13034.0
2025-03-10 15:50:00,246.29,246.89,246.06,246.4,30051.0,244.7419,245.3381,244.5133,244.8512,30051.0
2025-03-10 15:55:00,246.44,247.09,246.25,246.48,115537.0,244.8909,245.5369,244.7021,244.9307,115537.0
2025-03-11 09:30:00,245.85,247.11,244.49,244.49,19883.0,244.3046,245.5567,242.9532,242.9532,19883.0
2025-03-11 09:35:00,244.72,244.8,243.93,244.19,2334.0,243.1817,243.2612,242.3967,242.6551,2334.0
2025-03-11 09:40:00,244.27,245.14,244.17,245.14,5941.0,242.7346,243.5991,242.6352,243.5991,5941.0
2025-03-11 09:45:00,245.2,245.65,244.47,245.47,7066.0,243.6587,244.1059,242.9333,243.927,7066.0
2025-03-11 09:50:00,245.83,245.97,245.57,245.59,3965.0,244.2848,244.4239,244.0264,244.0463,3965.0
2025-03-11 09:55:00,245.37,245.51,244.98,245.3,4237.0,243.8277,243.9668,243.4401,243.7581,4237.0
2025-03-11 10:00:00,245.31,246.62,244.0,244.26,5501.0,243.768,245.0698,242.4663,242.7246,5501.0
2025-03-11 10:05:00,244.07,244.79,244.07,244.75,6801.0,242.5358,243.2513,242.5358,243.2116,6801.0
2025-03-11 10:10:00,244.73,244.82,244.31,244.35,11340.0,243.1917,243.2811,242.7743,242.8141,11340.0
2025-03-11 10:15:00,244.51,244.81,244.19,244.58,7471.0,242.9731,243.2712,242.6551,243.0426,7471.0
2025-03-11 10:20:00,244.34,244.67,244.06,244.28,10432.0,242.8041,243.1321,242.5259,242.7445,10432.0
2025-03-11 10:25:00,244.66,244.66,244.25,244.39,3952.0,243.1221,243.1221,242.7147,242.8538,3952.0
2025-03-11 10:30:00,244.71,244.78,243.71,244.14,18917.0,243.1718,243.2414,242.1781,242.6054,18917.0
2025-03-11 10:35:00,244.18,244.31,243.61,243.61,6440.0,242.6451,242.7743,242.0787,242.0787,6440.0
2025-03-11 10:40:00,243.9,244.17,243.53,243.72,2395.0,242.3669,242.6352,241.9992,242.188,2395.0
2025-03-11 10:45:00,243.73,244.19,243.67,244.18,5392.0,242.198,242.6551,242.1383,242.6451,5392.0
2025-03-11 10:50:00,244.19,244.23,243.67,244.23,5885.0,242.6551,242.6948,242.1383,242.6948,5885.0
2025-03-11 10:55:00,244.23,244.23,242.81,242.84,21093.0,242.6948,242.6948,241.2838,241.3136,21093.0
2025-03-11 11:00:00,242.75,242.92,241.81,241.93,17252.0,241.2241,241.3931,240.29,240.4093,17252.0
2025-03-11 11:05:00,241.97,242.78,241.78,242.78,13081.0,240.449,241.2539,240.2602,241.2539,13081.0
2025-03-11 11:10:00,242.97,242.97,242.23,242.77,4589.0,241.4427,241.4427,240.7074,241.244,4589.0
2025-03-11 11:15:00,242.81,243.18,242.66,243.07,5002.0,241.2838,241.6514,241.1347,241.5421,5002.0
2025-03-11 11:20:00,242.85,243.31,242.8,242.84,3972.0,241.3235,241.7806,241.2738,241.3136,3972.0
2025-03-11 11:25:00,242.92,243.4,242.92,243.39,1949.0,241.3931,241.87,241.3931,241.8601,1949.0
2025-03-11 11:30:00,243.01,243.43,243.01,243.08,2067.0,241.4825,241.8999,241.4825,241.5521,2067.0
2025-03-11 11:35:00,243.2,243.42,242.84,243.18,11732.0,241.6713,241.8899,241.3136,241.6514,11732.0
2025-03-11 11:40:00,243.51,243.88,243.51,243.66,1265.0,241.9794,242.347,241.9794,242.1284,1265.0
2025-03-11 11:45:00,243.78,244.2,243.5,244.2,7167.0,242.2477,242.665,241.9694,242.665,7167.0
2025-03-11 11:50:00,244.21,244.34,243.96,243.97,12654.0,242.675,242.8041,242.4265,242.4365,12654.0
2025-03-11 11:55:00,243.85,244.01,243.0,243.5,2407.0,242.3172,242.4762,241.4726,241.9694,2407.0
2025-03-11 12:00:00,243.25,243.67,243.17,243.38,4286.0,241.721,242.1383,241.6415,241.8502,4286.0
2025-03-11 12:05:00,243.16,243.2,242.65,242.87,7916.0,241.6316,241.6713,241.1248,241.3434,7916.0
2025-03-11 12:10:00,242.66,242.86,242.11,242.12,3592.0,241.1347,241.3334,240.5882,240.5981,3592.0
2025-03-11 12:15:00,242.25,242.53,242.12,242.46,4113.0,240.7273,241.0055,240.5981,240.936,4113.0
2025-03-11 12:20:00,242.36,242.82,242.15,242.77,1766.0,240.8366,241.2937,240.6279,241.244,1766.0
2025-03-11 12:25:00,242.58,243.29,242.58,243.14,3436.0,241.0552,241.7607,241.0552,241.6117,3436.0
2025-03-11 12:30:00,243.25,243.8,243.06,243.76,7351.0,241.721,242.2675,241.5322,242.2278,7351.0
2025-03-11 12:35:00,243.76,243.79,243.1,243.11,4445.0,242.2278,242.2576,241.5719,241.5819,4445.0
2025-03-11 12:40:00,243.22,243.66,242.86,243.43,4881.0,241.6912,242.1284,241.3334,241.8999,4881.0
2025-03-11 12:45:00,243.43,243.47,243.18,243.41,1950.0,241.8999,241.9396,241.6514,241.88,1950.0
2025-03-11 12:50:00,243.3,243.65,243.3,243.65,2070.0,241.7707,242.1185,241.7707,242.1185,2070.0
2025-03-11 12:55:00,243.55,243.57,243.0,243.14,7297.0,242.0191,242.039,241.4726,241.6117,7297.0
2025-03-11 13:00:00,242.9,243.31,242.9,243.19,3286.0,241.3732,241.7806,241.3732,241.6614,3286.0
2025-03-11 13:05:00,243.16,243.24,242.89,243.07,2876.0,241.6316,241.7111,241.3633,241.5421,2876.0
2025-03-11 13:10:00,243.19,243.3,242.93,243.0,10338.0,241.6614,241.7707,241.403,241.4726,10338.0
2025-03-11 13:15:00,242.86,243.14,242.63,243.0,7784.0,241.3334,241.6117,241.1049,241.4726,7784.0
2025-03-11 13:20:00,243.0,243.0,242.55,242.92,3705.0,241.4726,241.4726,241.0254,241.3931,3705.0
2025-03-11 13:25:00,242.98,243.04,242.01,242.24,7550.0,241.4527,241.5123,240.4888,240.7173,7550.0
2025-03-11 13:30:00,242.26,242.46,242.08,242.28,6687.0,240.7372,240.936,240.5583,240.7571,6687.0
2025-03-11 13:35:00,242.2,242.49,242.06,242.36,4410.0,240.6776,240.9658,240.5385,240.8366,4410.0
2025-03-11 13:40:00,242.49,242.87,242.49,242.87,6584.0,240.9658,241.3434,240.9658,241.3434,6584.0
2025-03-11 13:45:00,242.88,243.31,242.77,243.09,9039.0,241.3533,241.7806,241.244,241.562,9039.0
2025-03-11 13:50:00,242.87,243.14,242.39,242.48,9608.0,241.3434,241.6117,240.8664,240.9558,9608.0
2025-03-11 13:55:00,242.48,242.72,242.22,242.62,5865.0,240.9558,241.1943,240.6975,241.0949,5865.0
2025-03-11 14:00:00,242.67,243.44,242.67,242.87,14165.0,241.1446,241.9098,241.1446,241.3434,14165.0
2025-03-11 14:05:00,242.92,243.29,242.78,243.26,10744.0,241.3931,241.7607,241.2539,241.7309,10744.0
2025-03-11 14:10:00,243.06,243.6,243.06,243.13,35596.0,241.5322,242.0688,241.5322,241.6017,35596.0
2025-03-11 14:15:00,243.31,243.46,242.96,243.28,28658.0,241.7806,241.9297,241.4328,241.7508,28658.0
2025-03-11 14:20:00,243.28,244.19,243.21,244.11,28735.0,241.7508,242.6551,241.6812,242.5756,28735.0
2025-03-11 14:25:00,244.11,244.39,243.85,244.05,13969.0,242.5756,242.8538,242.3172,242.516,13969.0
2025-03-11 14:30:00,244.09,244.58,243.36,243.58,6868.0,242.5557,243.0426,241.8303,242.0489,6868.0
2025-03-11 14:35:00,243.58,243.58,243.0,243.35,10349.0,242.0489,242.0489,241.4726,241.8204,10349.0
2025-03-11 14:40:00,243.41,244.22,243.33,244.15,14191.0,241.88,242.6849,241.8005,242.6153,14191.0
2025-03-11 14:45:00,244.21,244.55,243.95,244.06,6560.0,242.675,243.0128,242.4166,242.5259,6560.0
2025-03-11 14:50:00,244.04,244.44,243.84,244.28,8626.0,242.506,242.9035,242.3073,242.7445,8626.0
2025-03-11 14:55:00,244.07,244.21,243.58,243.73,8225.0,242.5358,242.675,242.0489,242.198,8225.0
2025-03-11 15:00:00,243.57,243.65,242.66,242.99,6818.0,242.039,242.1185,241.1347,241.4626,6818.0
2025-03-11 15:05:00,243.0,243.73,243.0,243.32,9537.0,241.4726,242.198,241.4726,241.7905,9537.0
2025-03-11 15:10:00,243.2,243.52,243.04,243.04,6066.0,241.6713,241.9893,241.5123,241.5123,6066.0
2025-03-11 15:15:00,243.03,243.12,242.6,242.9,15830.0,241.5024,241.5918,241.0751,241.3732,15830.0
2025-03-11 15:20:00,243.0,243.4,242.81,242.93,10105.0,241.4726,241.87,241.2838,241.403,10105.0
2025-03-11 15:25:00,242.89,243.51,242.89,243.06,9236.0,241.3633,241.9794,241.3633,241.5322,9236.0
2025-03-11 15:30:00,243.06,243.88,243.02,243.69,8904.0,241.5322,242.347,241.4924,242.1582,8904.0
2025-03-11 15:35:00,243.61,244.07,243.12,243.29,16494.0,242.0787,242.5358,241.5918,241.7607,16494.0
2025-03-11 15:40:00,243.18,243.69,243.1,243.69,15924.0,241.6514,242.1582,241.5719,242.1582,15924.0
2025-03-11 15:45:00,243.66,243.76,243.12,243.67,27160.0,242.1284,242.2278,241.5918,242.1383,27160.0
2025-03-11 15:50:00,243.48,243.94,242.52,242.91,28521.0,241.9495,242.4067,240.9956,241.3831,28521.0
2025-03-11 15:55:00,242.8,243.03,242.71,242.88,150133.0,241.2738,241.5024,241.1844,241.3533,150133.0
2025-03-12 09:30:00,243.52,244.0,241.54,242.72,32971.0,241.9893,242.4663,240.0217,241.1943,32971.0
2025-03-12 09:35:00,243.0,243.19,240.44,241.55,8701.0,241.4726,241.6614,238.9287,240.0317,8701.0
2025-03-12 09:40:00,241.34,241.8,240.7,241.03,10730.0,239.823,240.2801,239.187,239.5149,10730.0
2025-03-12 09:45:00,241.32,241.98,241.03,241.74,9340.0,239.8031,240.459,239.5149,240.2205,9340.0
2025-03-12 09:50:00,241.74,241.98,241.16,241.2,5652.0,240.2205,240.459,239.6441,239.6839,5652.0
2025-03-12 09:55:00,241.18,242.17,241.1,242.03,6803.0,239.664,240.6478,239.5845,240.5087,6803.0
2025-03-12 10:00:00,242.01,242.34,241.48,241.62,7898.0,240.4888,240.8167,239.9621,240.1012,7898.0
2025-03-12 10:05:00,241.82,242.02,241.58,241.86,6695.0,240.3,240.4987,240.0615,240.3397,6695.0
2025-03-12 10:10:00,241.84,241.99,240.83,240.86,9592.0,240.3199,240.4689,239.3162,239.346,9592.0
2025-03-12 10:15:00,240.75,240.91,240.19,240.78,12393.0,239.2367,239.3957,238.6802,239.2665,12393.0
2025-03-12 10:20:00,240.8,240.98,240.26,240.36,4290.0,239.2864,239.4653,238.7498,238.8492,4290.0
2025-03-12 10:25:00,240.39,241.02,240.38,240.5,15693.0,238.879,239.505,238.869,238.9883,15693.0
2025-03-12 10:30:00,240.51,241.03,240.26,240.58,9756.0,238.9982,239.5149,238.7498,239.0678,9756.0
2025-03-12 10:35:00,240.39,240.49,239.71,240.01,11975.0,238.879,238.9783,238.2032,238.5014,11975.0
2025-03-12 10:40:00,240.3,240.3,239.8,239.91,5038.0,238.7895,238.7895,238.2927,238.402,5038.0
2025-03-12 10:45:00,239.99,240.06,239.5,239.6,6068.0,238.4815,238.551,237.9946,238.0939,6068.0
2025-03-12 10:50:00,239.68,240.65,239.67,240.61,5499.0,238.1734,239.1373,238.1635,239.0976,5499.0
2025-03-12 10:55:00,240.61,240.61,240.32,240.47,5445.0,239.0976,239.0976,238.8094,238.9585,5445.0
2025-03-12 11:00:00,240.29,240.3,240.09,240.3,4070.0,238.7796,238.7895,238.5809,238.7895,4070.0
2025-03-12 11:05:00,240.25,240.41,239.63,240.41,8225.0,238.7398,238.8988,238.1237,238.8988,8225.0
2025-03-12 11:10:00,240.39,240.39,239.93,240.36,10998.0,238.879,238.879,238.4219,238.8492,10998.0
2025-03-12 11:15:00,240.33,240.47,240.13,240.16,6864.0,238.8193,238.9585,238.6206,238.6504,6864.0
2025-03-12 11:20:00,240.29,240.82,240.09,240.67,4746.0,238.7796,239.3063,238.5809,239.1572,4746.0
2025-03-12 11:25:00,240.67,241.18,240.66,241.08,4415.0,239.1572,239.664,239.1473,239.5646,4415.0
2025-03-12 11:30:00,241.08,241.33,240.85,241.32,3244.0,239.5646,239.8131,239.3361,239.8031,3244.0
2025-03-12 11:35:00,241.27,241.48,241.15,241.31,8059.0,239.7534,239.9621,239.6342,239.7932,8059.0
2025-03-12 11:40:00,241.31,241.43,241.19,241.32,4685.0,239.7932,239.9124,239.6739,239.8031,4685.0
2025-03-12 11:45:00,241.16,241.81,241.15,241.57,14727.0,239.6441,240.29,239.6342,240.0515,14727.0
2025-03-12 11:50:00,241.39,241.78,241.33,241.78,3242.0,239.8727,240.2602,239.8131,240.2602,3242.0
2025-03-12 11:55:00,241.61,241.7,241.2,241.65,4869.0,240.0913,240.1807,239.6839,240.131,4869.0
2025-03-12 12:00:00,241.56,241.9,241.56,241.71,1268.0,240.0416,240.3795,240.0416,240.1907,1268.0
2025-03-12 12:05:00,241.74,241.83,241.73,241.75,3299.0,240.2205,240.3099,240.2105,240.2304,3299.0
2025-03-12 12:10:00,241.82,242.16,241.62,242.11,4974.0,240.3,240.6378,240.1012,240.5882,4974.0
2025-03-12 12:15:00,242.08,242.22,241.89,241.94,4961.0,240.5583,240.6975,240.3695,240.4192,4961.0
2025-03-12 12:20:00,242.05,242.39,242.04,242.38,5976.0,240.5285,240.8664,240.5186,240.8565,5976.0
2025-03-12 12:25:00,242.32,242.54,242.21,242.21,3265.0,240.7968,241.0155,240.6875,240.6875,3265.0
2025-03-12 12:30:00,242.17,242.75,241.98,242.32,24654.0,240.6478,241.2241,240.459,240.7968,24654.0
2025-03-12 12:35:00,242.5,242.5,241.81,241.88,5878.0,240.9757,240.9757,240.29,240.3596,5878.0
2025-03-12 12:40:00,241.71,241.82,241.4,241.49,3804.0,240.1907,240.3,239.8826,239.9721,3804.0
2025-03-12 12:45:00,241.57,242.0,241.41,241.89,11854.0,240.0515,240.4788,239.8926,240.3695,11854.0
2025-03-12 12:50:00,241.97,242.1,241.55,241.84,5540.0,240.449,240.5782,240.0317,240.3199,5540.0
2025-03-12 12:55:00,241.91,241.91,241.1,241.1,2928.0,240.3894,240.3894,239.5845,239.5845,2928.0
2025-03-12 13:00:00,241.16,241.47,241.09,241.28,2708.0,239.6441,239.9522,239.5746,239.7634,2708.0
2025-03-12 13:05:00,241.17,241.53,241.17,241.45,3441.0,239.6541,240.0118,239.6541,239.9323,3441.0
2025-03-12 13:10:00,241.41,241.72,241.22,241.72,5204.0,239.8926,240.2006,239.7037,240.2006,5204.0
2025-03-12 13:15:00,241.63,241.69,241.5,241.65,5150.0,240.1112,240.1708,239.982,240.131,5150.0
2025-03-12 13:20:00,241.64,242.0,241.63,241.86,6165.0,240.1211,240.4788,240.1112,240.3397,6165.0
2025-03-12 13:25:00,241.8,242.09,241.73,242.05,10306.0,240.2801,240.5683,240.2105,240.5285,10306.0
2025-03-12 13:30:00,242.05,242.25,241.84,241.88,11276.0,240.5285,240.7273,240.3199,240.3596,11276.0
2025-03-12 13:35:00,242.17,242.33,241.87,241.87,12784.0,240.6478,240.8068,240.3497,240.3497,12784.0
2025-03-12 13:40:00,241.93,242.0,241.47,241.51,13802.0,240.4093,240.4788,239.9522,239.9919,13802.0
2025-03-12 13:45:00,241.49,241.5,240.99,240.99,6743.0,239.9721,239.982,239.4752,239.4752,6743.0
2025-03-12 13:50:00,241.05,241.37,240.96,241.0,4782.0,239.5348,239.8528,239.4454,239.4851,4782.0
2025-03-12 13:55:00,241.18,241.18,240.75,240.78,3686.0,239.664,239.664,239.2367,239.2665,3686.0
2025-03-12 14:00:00,240.72,241.07,240.59,240.73,8065.0,239.2069,239.5547,239.0777,239.2168,8065.0
2025-03-12 14:05:00,240.83,241.04,240.51,241.01,9604.0,239.3162,239.5249,238.9982,239.4951,9604.0
2025-03-12 14:10:00,241.0,241.38,240.87,241.38,6559.0,239.4851,239.8627,239.3559,239.8627,6559.0
2025-03-12 14:15:00,241.4,241.54,241.2,241.36,8478.0,239.8826,240.0217,239.6839,239.8429,8478.0
2025-03-12 14:20:00,241.53,241.86,241.5,241.86,7603.0,240.0118,240.3397,239.982,240.3397,7603.0
2025-03-12 14:25:00,241.84,242.41,241.64,242.13,23020.0,240.3199,240.8863,240.1211,240.608,23020.0
2025-03-12 14:30:00,242.14,242.44,241.83,242.44,14058.0,240.618,240.9161,240.3099,240.9161,14058.0
2025-03-12 14:35:00,242.19,242.77,242.19,242.76,3371.0,240.6677,241.244,240.6677,241.2341,3371.0
2025-03-12 14:40:00,242.77,243.77,242.7,243.76,13314.0,241.244,242.2377,241.1744,242.2278,13314.0
2025-03-12 14:45:00,243.69,243.97,243.56,243.79,15408.0,242.1582,242.4365,242.029,242.2576,15408.0
2025-03-12 14:50:00,243.78,243.8,243.43,243.56,8245.0,242.2477,242.2675,241.8999,242.029,8245.0
2025-03-12 14:55:00,243.63,244.29,243.62,243.78,6525.0,242.0986,242.7545,242.0887,242.2477,6525.0
2025-03-12 15:00:00,243.69,243.69,242.92,243.26,11495.0,242.1582,242.1582,241.3931,241.7309,11495.0
2025-03-12 15:05:00,243.34,243.59,243.23,243.47,3287.0,241.8104,242.0589,241.7011,241.9396,3287.0
2025-03-12 15:10:00,243.47,243.49,243.26,243.35,6196.0,241.9396,241.9595,241.7309,241.8204,6196.0
2025-03-12 15:15:00,243.29,243.77,243.23,243.77,8801.0,241.7607,242.2377,241.7011,242.2377,8801.0
2025-03-12 15:20:00,243.84,243.85,243.28,243.69,9649.0,242.3073,242.3172,241.7508,242.1582,9649.0
2025-03-12 15:25:00,243.63,244.22,243.62,244.04,21288.0,242.0986,242.6849,242.0887,242.506,21288.0
2025-03-12 15:30:00,244.04,244.14,242.84,242.95,13884.0,242.506,242.6054,241.3136,241.4229,13884.0
2025-03-12 15:35:00,242.7,243.53,242.49,243.53,10672.0,241.1744,241.9992,240.9658,241.9992,10672.0
2025-03-12 15:40:00,243.43,243.74,243.29,243.59,13146.0,241.8999,242.2079,241.7607,242.0589,13146.0
2025-03-12 15:45:00,243.69,243.87,243.21,243.87,18080.0,242.1582,242.3371,241.6812,242.3371,18080.0
2025-03-12 15:50:00,243.68,244.06,243.02,243.49,23074.0,242.1483,242.5259,241.4924,241.9595,23074.0
2025-03-12 15:55:00,243.58,243.8,243.07,243.44,119890.0,242.0489,242.2675,241.5421,241.9098,119890.0
2025-03-13 09:30:00,243.75,245.0,242.0,244.56,25244.0,242.2178,243.46,240.4788,243.0228,25244.0
2025-03-13 09:35:00,244.75,245.51,244.28,244.56,3356.0,243.2116,243.9668,242.7445,243.0228,3356.0
2025-03-13 09:40:00,245.1,246.21,245.1,245.65,7983.0,243.5594,244.6624,243.5594,244.1059,7983.0
2025-03-13 09:45:00,245.81,245.81,244.76,244.86,5932.0,244.2649,244.2649,243.2215,243.3209,5932.0
2025-03-13 09:50:00,244.57,244.64,243.54,243.54,6308.0,243.0327,243.1023,242.0092,242.0092,6308.0
2025-03-13 09:55:00,243.93,243.97,243.52,243.52,3137.0,242.3967,242.4365,241.9893,241.9893,3137.0
2025-03-13 10:00:00,243.76,243.99,243.25,243.25,13975.0,242.2278,242.4563,241.721,241.721,13975.0
2025-03-13 10:05:00,243.31,244.4,243.31,244.4,14345.0,241.7806,242.8638,241.7806,242.8638,14345.0
2025-03-13 10:10:00,244.28,245.09,243.99,245.09,4700.0,242.7445,243.5494,242.4563,243.5494,4700.0
2025-03-13 10:15:00,244.93,244.99,244.38,244.65,3640.0,243.3904,243.4501,242.8439,243.1122,3640.0
2025-03-13 10:20:00,244.5,244.5,244.04,244.27,2435.0,242.9631,242.9631,242.506,242.7346,2435.0
2025-03-13 10:25:00,244.35,244.78,244.16,244.51,5835.0,242.8141,243.2414,242.6253,242.9731,5835.0
2025-03-13 10:30:00,244.68,244.74,244.26,244.26,1820.0,243.142,243.2016,242.7246,242.7246,1820.0
2025-03-13 10:35:00,244.23,244.36,243.71,244.08,5926.0,242.6948,242.824,242.1781,242.5458,5926.0
2025-03-13 10:40:00,244.08,245.0,244.01,244.91,7126.0,242.5458,243.46,242.4762,243.3706,7126.0
2025-03-13 10:45:00,244.9,245.18,244.3,244.3,5138.0,243.3606,243.6389,242.7644,242.7644,5138.0
2025-03-13 10:50:00,244.3,244.74,244.06,244.74,3649.0,242.7644,243.2016,242.5259,243.2016,3649.0
2025-03-13 10:55:00,244.48,245.16,244.28,245.16,5811.0,242.9433,243.619,242.7445,243.619,5811.0
2025-03-13 11:00:00,244.98,244.98,244.41,244.47,5690.0,243.4401,243.4401,242.8737,242.9333,5690.0
2025-03-13 11:05:00,244.67,244.73,244.05,244.2,10084.0,243.1321,243.1917,242.516,242.665,10084.0
2025-03-13 11:10:00,244.23,244.46,244.07,244.44,2299.0,242.6948,242.9234,242.5358,242.9035,2299.0
2025-03-13 11:15:00,244.31,244.63,244.14,244.54,7297.0,242.7743,243.0923,242.6054,243.0029,7297.0
2025-03-13 11:20:00,244.54,244.54,243.94,243.99,6468.0,243.0029,243.0029,242.4067,242.4563,6468.0
2025-03-13 11:25:00,244.15,244.4,243.78,244.02,4233.0,242.6153,242.8638,242.2477,242.4861,4233.0
2025-03-13 11:30:00,244.04,244.15,243.62,243.7,5166.0,242.506,242.6153,242.0887,242.1682,5166.0
2025-03-13 11:35:00,243.79,243.86,243.06,243.3,5464.0,242.2576,242.3272,241.5322,241.7707,5464.0
2025-03-13 11:40:00,243.21,243.77,243.1,243.46,6139.0,241.6812,242.2377,241.5719,241.9297,6139.0
2025-03-13 11:45:00,243.43,243.45,242.88,242.9,3803.0,241.8999,241.9197,241.3533,241.3732,3803.0
2025-03-13 11:50:00,243.11,243.11,242.74,242.87,7462.0,241.5819,241.5819,241.2142,241.3434,7462.0
2025-03-13 11:55:00,242.68,243.04,242.35,242.66,14429.0,241.1546,241.5123,240.8266,241.1347,14429.0
2025-03-13 12:00:00,242.51,243.27,242.35,243.27,6998.0,240.9856,241.7409,240.8266,241.7409,6998.0
2025-03-13 12:05:00,243.21,243.21,242.72,243.01,4271.0,241.6812,241.6812,241.1943,241.4825,4271.0
2025-03-13 12:10:00,243.04,243.4,242.89,243.13,14294.0,241.5123,241.87,241.3633,241.6017,14294.0
2025-03-13 12:15:00,242.98,243.14,242.71,243.13,6928.0,241.4527,241.6117,241.1844,241.6017,6928.0
2025-03-13 12:20:00,243.12,243.36,242.7,242.7,4911.0,241.5918,241.8303,241.1744,241.1744,4911.0
2025-03-13 12:25:00,242.81,242.81,242.39,242.43,4455.0,241.2838,241.2838,240.8664,240.9061,4455.0
2025-03-13 12:30:00,242.42,242.86,242.32,242.69,8066.0,240.8962,241.3334,240.7968,241.1645,8066.0
2025-03-13 12:35:00,242.69,243.0,242.51,243.0,3720.0,241.1645,241.4726,240.9856,241.4726,3720.0
2025-03-13 12:40:00,243.21,243.26,242.68,242.68,7005.0,241.6812,241.7309,241.1546,241.1546,7005.0
2025-03-13 12:45:00,242.6,242.72,242.0,242.17,4306.0,241.0751,241.1943,240.4788,240.6478,4306.0
2025-03-13 12:50:00,242.14,242.41,242.07,242.25,3457.0,240.618,240.8863,240.5484,240.7273,3457.0
2025-03-13 12:55:00,242.2,242.52,242.09,242.52,4031.0,240.6776,240.9956,240.5683,240.9956,4031.0
2025-03-13 13:00:00,242.54,242.54,242.09,242.47,4363.0,241.0155,241.0155,240.5683,240.9459,4363.0
2025-03-13 13:05:00,242.56,242.79,241.98,241.98,5139.0,241.0353,241.2639,240.459,240.459,5139.0
2025-03-13 13:10:00,241.92,241.92,241.57,241.86,2985.0,240.3993,240.3993,240.0515,240.3397,2985.0
2025-03-13 13:15:00,241.75,241.87,241.48,241.59,10040.0,240.2304,240.3497,239.9621,240.0714,10040.0
2025-03-13 13:20:00,241.54,241.79,241.53,241.61,1970.0,240.0217,240.2702,240.0118,240.0913,1970.0
2025-03-13 13:25:00,241.56,241.72,241.41,241.61,7331.0,240.0416,240.2006,239.8926,240.0913,7331.0
2025-03-13 13:30:00,241.54,241.54,241.06,241.18,4827.0,240.0217,240.0217,239.5448,239.664,4827.0
2025-03-13 13:35:00,241.18,241.2,240.83,240.96,6407.0,239.664,239.6839,239.3162,239.4454,6407.0
2025-03-13 13:40:00,240.84,241.06,240.73,240.99,10757.0,239.3261,239.5448,239.2168,239.4752,10757.0
2025-03-13 13:45:00,241.0,241.05,240.46,240.47,5970.0,239.4851,239.5348,238.9485,238.9585,5970.0
2025-03-13 13:50:00,240.35,240.91,240.35,240.77,4530.0,238.8392,239.3957,238.8392,239.2566,4530.0
2025-03-13 13:55:00,240.68,241.07,240.67,240.67,3767.0,239.1671,239.5547,239.1572,239.1572,3767.0
2025-03-13 14:00:00,240.74,241.47,240.73,241.17,7827.0,239.2268,239.9522,239.2168,239.6541,7827.0
2025-03-13 14:05:00,241.37,241.6,241.27,241.46,3158.0,239.8528,240.0814,239.7534,239.9422,3158.0
2025-03-13 14:10:00,241.34,241.87,241.34,241.76,2642.0,239.823,240.3497,239.823,240.2404,2642.0
2025-03-13 14:15:00,241.66,241.66,241.33,241.36,6683.0,240.141,240.141,239.8131,239.8429,6683.0
2025-03-13 14:20:00,241.25,241.57,241.18,241.25,8909.0,239.7336,240.0515,239.664,239.7336,8909.0
2025-03-13 14:25:00,241.43,241.73,241.43,241.55,3085.0,239.9124,240.2105,239.9124,240.0317,3085.0
2025-03-13 14:30:00,241.58,242.04,241.51,241.85,6570.0,240.0615,240.5186,239.9919,240.3298,6570.0
2025-03-13 14:35:00,241.76,241.96,241.72,241.84,4813.0,240.2404,240.4391,240.2006,240.3199,4813.0
2025-03-13 14:40:00,241.78,241.86,241.36,241.84,12454.0,240.2602,240.3397,239.8429,240.3199,12454.0
2025-03-13 14:45:00,241.72,242.18,241.62,242.18,5216.0,240.2006,240.6577,240.1012,240.6577,5216.0
2025-03-13 14:50:00,242.09,242.35,241.98,242.29,8932.0,240.5683,240.8266,240.459,240.767,8932.0
2025-03-13 14:55:00,242.31,242.32,241.78,242.02,7177.0,240.7869,240.7968,240.2602,240.4987,7177.0
2025-03-13 15:00:00,241.95,242.04,241.27,241.27,13155.0,240.4292,240.5186,239.7534,239.7534,13155.0
2025-03-13 15:05:00,241.29,241.3,240.69,240.69,4590.0,239.7733,239.7832,239.1771,239.1771,4590.0
2025-03-13 15:10:00,240.85,241.08,240.85,240.96,3719.0,239.3361,239.5646,239.3361,239.4454,3719.0
2025-03-13 15:15:00,240.96,240.98,240.56,240.56,4215.0,239.4454,239.4653,239.0479,239.0479,4215.0
2025-03-13 15:20:00,240.55,240.67,240.33,240.49,7457.0,239.038,239.1572,238.8193,238.9783,7457.0
2025-03-13 15:25:00,240.38,240.43,239.7,239.99,16044.0,238.869,238.9187,238.1933,238.4815,16044.0
2025-03-13 15:30:00,240.14,240.66,239.96,240.54,8456.0,238.6305,239.1473,238.4517,239.028,8456.0
2025-03-13 15:35:00,240.53,240.53,239.93,240.11,16173.0,239.0181,239.0181,238.4219,238.6007,16173.0
2025-03-13 15:40:00,240.11,240.92,240.06,240.38,25246.0,238.6007,239.4056,238.551,238.869,25246.0
2025-03-13 15:45:00,240.35,240.69,240.18,240.48,17029.0,238.8392,239.1771,238.6703,238.9684,17029.0
2025-03-13 15:50:00,240.34,240.51,239.73,240.06,30743.0,238.8293,238.9982,238.2231,238.551,30743.0
2025-03-13 15:55:00,239.95,241.03,239.95,240.84,113220.0,238.4417,239.5149,238.4417,239.3261,113220.0
2025-03-14 09:30:00,242.0,242.0,240.0,241.15,22215.0,240.4788,240.4788,238.4914,239.6342,22215.0
2025-03-14 09:35:00,241.65,242.0,240.94,240.95,7563.0,240.131,240.4788,239.4255,239.4354,7563.0
2025-03-14 09:40:00,241.13,242.5,241.12,241.94,10136.0,239.6143,240.9757,239.6044,240.4192,10136.0
2025-03-14 09:45:00,241.89,242.01,241.5,241.75,4186.0,240.3695,240.4888,239.982,240.2304,4186.0
2025-03-14 09:50:00,241.79,241.97,241.41,241.93,4050.0,240.2702,240.449,239.8926,240.4093,4050.0
2025-03-14 09:55:00,241.94,242.25,241.24,241.24,3350.0,240.4192,240.7273,239.7236,239.7236,3350.0
2025-03-14 10:00:00,240.74,242.07,239.68,241.98,17125.0,239.2268,240.5484,238.1734,240.459,17125.0
2025-03-14 10:05:00,241.96,242.22,240.77,241.14,4254.0,240.4391,240.6975,239.2566,239.6243,4254.0
2025-03-14 10:10:00,241.21,241.54,240.97,241.27,4394.0,239.6938,240.0217,239.4553,239.7534,4394.0
2025-03-14 10:15:00,241.33,241.34,240.51,240.51,3602.0,239.8131,239.823,238.9982,238.9982,3602.0
2025-03-14 10:20:00,240.4,240.72,240.06,240.08,6090.0,238.8889,239.2069,238.551,238.5709,6090.0
2025-03-14 10:25:00,240.13,240.49,239.97,239.99,7930.0,238.6206,238.9783,238.4616,238.4815,7930.0
2025-03-14 10:30:00,240.15,240.62,239.97,240.16,2500.0,238.6405,239.1075,238.4616,238.6504,2500.0
2025-03-14 10:35:00,240.15,240.58,239.95,240.4,4006.0,238.6405,239.0678,238.4417,238.8889,4006.0
2025-03-14 10:40:00,240.3,240.6,240.12,240.6,3413.0,238.7895,239.0876,238.6107,239.0876,3413.0
2025-03-14 10:45:00,240.55,240.95,240.54,240.85,2707.0,239.038,239.4354,239.028,239.3361,2707.0
2025-03-14 10:50:00,240.79,241.21,240.79,240.92,4536.0,239.2765,239.6938,239.2765,239.4056,4536.0
2025-03-14 10:55:00,240.81,241.4,240.67,241.32,7130.0,239.2963,239.8826,239.1572,239.8031,7130.0
2025-03-14 11:00:00,241.3,241.5,241.19,241.19,2321.0,239.7832,239.982,239.6739,239.6739,2321.0
2025-03-14 11:05:00,241.2,241.6,241.14,241.6,1912.0,239.6839,240.0814,239.6243,240.0814,1912.0
2025-03-14 11:10:00,241.42,241.85,241.37,241.84,1916.0,239.9025,240.3298,239.8528,240.3199,1916.0
2025-03-14 11:15:00,241.76,242.01,241.69,241.88,11979.0,240.2404,240.4888,240.1708,240.3596,11979.0
2025-03-14 11:20:00,241.88,242.8,241.84,242.68,4948.0,240.3596,241.2738,240.3199,241.1546,4948.0
2025-03-14 11:25:00,242.67,242.92,242.29,242.29,3324.0,241.1446,241.3931,240.767,240.767,3324.0
2025-03-14 11:30:00,242.45,242.67,242.26,242.39,3895.0,240.926,241.1446,240.7372,240.8664,3895.0
2025-03-14 11:35:00,242.56,242.57,242.08,242.12,2307.0,241.0353,241.0453,240.5583,240.5981,2307.0
2025-03-14 11:40:00,242.03,242.43,242.03,242.34,1756.0,240.5087,240.9061,240.5087,240.8167,1756.0
2025-03-14 11:45:00,242.37,242.4,241.83,242.06,7660.0,240.8465,240.8763,240.3099,240.5385,7660.0
2025-03-14 11:50:00,242.19,242.35,241.92,242.35,6633.0,240.6677,240.8266,240.3993,240.8266,6633.0
2025-03-14 11:55:00,242.22,242.47,242.19,242.19,2095.0,240.6975,240.9459,240.6677,240.6677,2095.0
2025-03-14 12:00:00,242.32,242.32,241.88,242.05,5343.0,240.7968,240.7968,240.3596,240.5285,5343.0
2025-03-14 12:05:00,242.16,242.19,241.86,241.9,3610.0,240.6378,240.6677,240.3397,240.3795,3610.0
2025-03-14 12:10:00,242.09,242.1,241.52,241.52,4201.0,240.5683,240.5782,240.0019,240.0019,4201.0
2025-03-14 12:15:00,241.53,241.62,241.23,241.24,2938.0,240.0118,240.1012,239.7137,239.7236,2938.0
2025-03-14 12:20:00,241.24,241.51,241.23,241.37,4500.0,239.7236,239.9919,239.7137,239.8528,4500.0
2025-03-14 12:25:00,241.36,241.6,241.11,241.3,6093.0,239.8429,240.0814,239.5944,239.7832,6093.0
2025-03-14 12:30:00,241.32,241.33,240.98,241.06,6765.0,239.8031,239.8131,239.4653,239.5448,6765.0
2025-03-14 12:35:00,241.08,241.36,240.94,241.04,10445.0,239.5646,239.8429,239.4255,239.5249,10445.0
2025-03-14 12:40:00,241.0,241.24,240.83,241.02,9321.0,239.4851,239.7236,239.3162,239.505,9321.0
2025-03-14 12:45:00,240.92,241.11,240.63,241.01,4318.0,239.4056,239.5944,239.1175,239.4951,4318.0
2025-03-14 12:50:00,241.01,241.32,240.81,241.22,9184.0,239.4951,239.8031,239.2963,239.7037,9184.0
2025-03-14 12:55:00,241.2,241.69,241.2,241.54,8324.0,239.6839,240.1708,239.6839,240.0217,8324.0
2025-03-14 13:00:00,241.6,241.78,241.32,241.33,3643.0,240.0814,240.2602,239.8031,239.8131,3643.0
2025-03-14 13:05:00,241.4,241.76,241.37,241.76,6954.0,239.8826,240.2404,239.8528,240.2404,6954.0
2025-03-14 13:10:00,241.54,241.56,241.25,241.56,9391.0,240.0217,240.0416,239.7336,240.0416,9391.0
2025-03-14 13:15:00,241.58,241.67,241.25,241.28,2301.0,240.0615,240.1509,239.7336,239.7634,2301.0
2025-03-14 13:20:00,241.33,241.37,240.98,241.09,6035.0,239.8131,239.8528,239.4653,239.5746,6035.0
2025-03-14 13:25:00,241.11,241.37,241.08,241.28,4505.0,239.5944,239.8528,239.5646,239.7634,4505.0
2025-03-14 13:30:00,241.27,241.62,241.27,241.47,4989.0,239.7534,240.1012,239.7534,239.9522,4989.0
2025-03-14 13:35:00,241.75,241.78,241.31,241.45,3095.0,240.2304,240.2602,239.7932,239.9323,3095.0
2025-03-14 13:40:00,241.51,241.51,240.87,240.97,6082.0,239.9919,239.9919,239.3559,239.4553,6082.0
2025-03-14 13:45:00,240.85,241.15,240.73,241.13,7672.0,239.3361,239.6342,239.2168,239.6143,7672.0
2025-03-14 13:50:00,241.23,241.46,241.18,241.44,15144.0,239.7137,239.9422,239.664,239.9224,15144.0
2025-03-14 13:55:00,241.44,241.46,241.01,241.03,12447.0,239.9224,239.9422,239.4951,239.5149,12447.0
2025-03-14 14:00:00,241.14,241.62,241.13,241.46,3589.0,239.6243,240.1012,239.6143,239.9422,3589.0
2025-03-14 14:05:00,241.43,241.66,241.31,241.31,3413.0,239.9124,240.141,239.7932,239.7932,3413.0
2025-03-14 14:10:00,241.31,241.5,241.0,241.03,8052.0,239.7932,239.982,239.4851,239.5149,8052.0
2025-03-14 14:15:00,241.16,241.38,240.86,241.32,9019.0,239.6441,239.8627,239.346,239.8031,9019.0
2025-03-14 14:20:00,241.16,241.35,241.13,241.16,5420.0,239.6441,239.8329,239.6143,239.6441,5420.0
2025-03-14 14:25:00,241.17,241.4,241.0,241.09,7880.0,239.6541,239.8826,239.4851,239.5746,7880.0
2025-03-14 14:30:00,241.21,241.57,241.15,241.26,4535.0,239.6938,240.0515,239.6342,239.7435,4535.0
2025-03-14 14:35:00,241.18,241.6,241.1,241.58,11702.0,239.664,240.0814,239.5845,240.0615,11702.0
2025-03-14 14:40:00,241.51,241.56,241.15,241.23,5382.0,239.9919,240.0416,239.6342,239.7137,5382.0
2025-03-14 14:45:00,241.3,241.69,241.21,241.56,10291.0,239.7832,240.1708,239.6938,240.0416,10291.0
2025-03-14 14:50:00,241.49,241.67,241.14,241.18,5386.0,239.9721,240.1509,239.6243,239.664,5386.0
2025-03-14 14:55:00,241.06,241.14,240.87,241.03,8065.0,239.5448,239.6243,239.3559,239.5149,8065.0
2025-03-14 15:00:00,240.97,241.41,240.9,241.41,7287.0,239.4553,239.8926,239.3858,239.8926,7287.0
2025-03-14 15:05:00,241.3,241.31,240.95,241.13,12353.0,239.7832,239.7932,239.4354,239.6143,12353.0
2025-03-14 15:10:00,241.14,241.24,241.1,241.17,6100.0,239.6243,239.7236,239.5845,239.6541,6100.0
2025-03-14 15:15:00,241.28,241.35,241.04,241.25,11044.0,239.7634,239.8329,239.5249,239.7336,11044.0
2025-03-14 15:20:00,241.3,241.52,241.19,241.22,9381.0,239.7832,240.0019,239.6739,239.7037,9381.0
2025-03-14 15:25:00,241.26,241.54,241.18,241.19,7007.0,239.7435,240.0217,239.664,239.6739,7007.0
2025-03-14 15:30:00,241.19,241.42,241.08,241.36,5554.0,239.6739,239.9025,239.5646,239.8429,5554.0
2025-03-14 15:35:00,241.36,241.36,241.08,241.26,5927.0,239.8429,239.8429,239.5646,239.7435,5927.0
2025-03-14 15:40:00,241.25,241.37,241.08,241.28,14897.0,239.7336,239.8528,239.5646,239.7634,14897.0
2025-03-14 15:45:00,241.23,241.54,240.99,241.54,17014.0,239.7137,240.0217,239.4752,240.0217,17014.0
2025-03-14 15:50:00,241.46,241.77,241.18,241.29,34220.0,239.9422,240.2503,239.664,239.7733,34220.0
2025-03-14 15:55:00,241.37,242.44,241.37,242.16,152342.0,239.8528,240.9161,239.8528,240.6378,152342.0
2025-03-17 09:30:00,243.27,244.56,242.37,244.3,20278.0,241.7409,243.0228,240.8465,242.7644,20278.0
2025-03-17 09:35:00,244.55,244.55,243.45,243.79,8926.0,243.0128,243.0128,241.9197,242.2576,8926.0
2025-03-17 09:40:00,243.89,244.04,242.85,243.81,8298.0,242.357,242.506,241.3235,242.2775,8298.0
2025-03-17 09:45:00,243.81,244.0,243.12,243.39,12161.0,242.2775,242.4663,241.5918,241.8601,12161.0
2025-03-17 09:50:00,242.97,243.11,242.21,242.82,8909.0,241.4427,241.5819,240.6875,241.2937,8909.0
2025-03-17 09:55:00,242.83,242.83,242.4,242.48,14988.0,241.3036,241.3036,240.8763,240.9558,14988.0
2025-03-17 10:00:00,242.45,242.85,242.2,242.39,12353.0,240.926,241.3235,240.6776,240.8664,12353.0
2025-03-17 10:05:00,242.35,242.61,241.68,242.58,11867.0,240.8266,241.085,240.1609,241.0552,11867.0
2025-03-17 10:10:00,242.22,242.58,242.0,242.19,5244.0,240.6975,241.0552,240.4788,240.6677,5244.0
2025-03-17 10:15:00,242.16,242.8,242.15,242.55,12159.0,240.6378,241.2738,240.6279,241.0254,12159.0
2025-03-17 10:20:00,242.63,242.85,242.3,242.85,9385.0,241.1049,241.3235,240.777,241.3235,9385.0
2025-03-17 10:25:00,242.78,243.63,242.65,243.23,13519.0,241.2539,242.0986,241.1248,241.7011,13519.0
2025-03-17 10:30:00,243.13,243.45,243.03,243.4,3369.0,241.6017,241.9197,241.5024,241.87,3369.0
2025-03-17 10:35:00,243.38,243.57,243.06,243.47,5513.0,241.8502,242.039,241.5322,241.9396,5513.0
2025-03-17 10:40:00,243.43,244.0,243.31,244.0,7354.0,241.8999,242.4663,241.7806,242.4663,7354.0
2025-03-17 10:45:00,244.0,244.02,243.81,243.98,5440.0,242.4663,242.4861,242.2775,242.4464,5440.0
2025-03-17 10:50:00,243.98,244.2,243.78,244.11,8096.0,242.4464,242.665,242.2477,242.5756,8096.0
2025-03-17 10:55:00,244.21,244.22,243.41,243.72,8364.0,242.675,242.6849,241.88,242.188,8364.0
2025-03-17 11:00:00,243.71,244.02,243.49,243.83,7101.0,242.1781,242.4861,241.9595,242.2973,7101.0
2025-03-17 11:05:00,243.64,244.14,243.55,244.14,3824.0,242.1085,242.6054,242.0191,242.6054,3824.0
2025-03-17 11:10:00,244.12,244.22,243.82,243.88,3376.0,242.5855,242.6849,242.2874,242.347,3376.0
2025-03-17 11:15:00,244.06,244.64,243.94,244.56,5020.0,242.5259,243.1023,242.4067,243.0228,5020.0
2025-03-17 11:20:00,244.61,244.66,244.49,244.61,3247.0,243.0724,243.1221,242.9532,243.0724,3247.0
2025-03-17 11:25:00,244.61,244.8,244.43,244.64,6183.0,243.0724,243.2612,242.8936,243.1023,6183.0
2025-03-17 11:30:00,244.64,244.9,244.0,244.23,6556.0,243.1023,243.3606,242.4663,242.6948,6556.0
2025-03-17 11:35:00,244.21,244.35,244.06,244.08,2921.0,242.675,242.8141,242.5259,242.5458,2921.0
2025-03-17 11:40:00,244.12,244.46,244.12,244.33,3935.0,242.5855,242.9234,242.5855,242.7942,3935.0
2025-03-17 11:45:00,244.36,244.53,244.18,244.53,9824.0,242.824,242.9929,242.6451,242.9929,9824.0
2025-03-17 11:50:00,244.55,244.69,244.4,244.57,6293.0,243.0128,243.1519,242.8638,243.0327,6293.0
2025-03-17 11:55:00,244.57,244.58,244.33,244.33,2936.0,243.0327,243.0426,242.7942,242.7942,2936.0
2025-03-17 12:00:00,244.34,244.86,244.13,244.86,6397.0,242.8041,243.3209,242.5955,243.3209,6397.0
2025-03-17 12:05:00,244.79,245.35,244.69,245.34,7390.0,243.2513,243.8078,243.1519,243.7979,7390.0
2025-03-17 12:10:00,245.33,245.33,244.81,245.0,9185.0,243.7879,243.7879,243.2712,243.46,9185.0
2025-03-17 12:15:00,244.86,244.9,244.49,244.55,6670.0,243.3209,243.3606,242.9532,243.0128,6670.0
2025-03-17 12:20:00,244.51,244.87,244.4,244.87,6464.0,242.9731,243.3308,242.8638,243.3308,6464.0
2025-03-17 12:25:00,244.87,245.1,244.86,245.07,3861.0,243.3308,243.5594,243.3209,243.5295,3861.0
2025-03-17 12:30:00,245.07,245.09,244.57,244.83,5958.0,243.5295,243.5494,243.0327,243.2911,5958.0
2025-03-17 12:35:00,244.98,245.25,244.84,244.84,2911.0,243.4401,243.7084,243.301,243.301,2911.0
2025-03-17 12:40:00,244.76,244.78,244.63,244.63,4487.0,243.2215,243.2414,243.0923,243.0923,4487.0
2025-03-17 12:45:00,244.63,245.12,244.58,245.08,4764.0,243.0923,243.5792,243.0426,243.5395,4764.0
2025-03-17 12:50:00,245.11,245.11,244.83,245.09,3994.0,243.5693,243.5693,243.2911,243.5494,3994.0
2025-03-17 12:55:00,245.09,245.61,245.09,245.43,11028.0,243.5494,244.0662,243.5494,243.8873,11028.0
2025-03-17 13:00:00,245.38,245.39,245.11,245.24,8683.0,243.8376,243.8475,243.5693,243.6985,8683.0
2025-03-17 13:05:00,245.33,245.7,245.27,245.7,3168.0,243.7879,244.1556,243.7283,244.1556,3168.0
2025-03-17 13:10:00,245.92,245.92,245.58,245.75,8353.0,244.3742,244.3742,244.0363,244.2053,8353.0
2025-03-17 13:15:00,245.75,245.94,245.52,245.52,3313.0,244.2053,244.3941,243.9767,243.9767,3313.0
2025-03-17 13:20:00,245.47,245.71,245.31,245.6,5168.0,243.927,244.1655,243.768,244.0562,5168.0
2025-03-17 13:25:00,245.51,245.63,245.38,245.44,11949.0,243.9668,244.086,243.8376,243.8972,11949.0
2025-03-17 13:30:00,245.44,245.74,245.34,245.69,3206.0,243.8972,244.1953,243.7979,244.1457,3206.0
2025-03-17 13:35:00,245.69,245.93,245.63,245.81,4695.0,244.1457,244.3841,244.086,244.2649,4695.0
2025-03-17 13:40:00,245.72,245.72,245.41,245.42,6075.0,244.1755,244.1755,243.8674,243.8773,6075.0
2025-03-17 13:45:00,245.42,245.6,245.22,245.29,8745.0,243.8773,244.0562,243.6786,243.7482,8745.0
2025-03-17 13:50:00,245.25,245.72,245.25,245.67,5876.0,243.7084,244.1755,243.7084,244.1258,5876.0
2025-03-17 13:55:00,245.67,246.16,245.58,246.06,9569.0,244.1258,244.6127,244.0363,244.5133,9569.0
2025-03-17 14:00:00,245.94,246.39,245.94,246.18,4198.0,244.3941,244.8413,244.3941,244.6326,4198.0
2025-03-17 14:05:00,246.18,246.31,246.07,246.21,3109.0,244.6326,244.7618,244.5233,244.6624,3109.0
2025-03-17 14:10:00,246.2,246.22,245.93,246.12,8619.0,244.6524,244.6723,244.3841,244.5729,8619.0
2025-03-17 14:15:00,246.2,246.32,245.95,246.24,3582.0,244.6524,244.7717,244.404,244.6922,3582.0
2025-03-17 14:20:00,246.23,246.23,246.0,246.16,2522.0,244.6823,244.6823,244.4537,244.6127,2522.0
2025-03-17 14:25:00,246.14,246.27,246.05,246.11,3470.0,244.5928,244.722,244.5034,244.563,3470.0
2025-03-17 14:30:00,246.0,246.18,246.0,246.18,2911.0,244.4537,244.6326,244.4537,244.6326,2911.0
2025-03-17 14:35:00,246.18,246.35,245.95,246.19,10108.0,244.6326,244.8015,244.404,244.6425,10108.0
2025-03-17 14:40:00,246.23,246.26,246.13,246.2,5230.0,244.6823,244.7121,244.5829,244.6524,5230.0
2025-03-17 14:45:00,246.2,246.79,246.19,246.5,7909.0,244.6524,245.2387,244.6425,244.9506,7909.0
2025-03-17 14:50:00,246.56,246.62,246.45,246.61,8334.0,245.0102,245.0698,244.9009,245.0599,8334.0
2025-03-17 14:55:00,246.63,246.65,246.21,246.3,4694.0,245.0797,245.0996,244.6624,244.7518,4694.0
2025-03-17 15:00:00,246.22,246.26,246.09,246.13,4031.0,244.6723,244.7121,244.5431,244.5829,4031.0
2025-03-17 15:05:00,246.14,246.47,246.14,246.24,6969.0,244.5928,244.9207,244.5928,244.6922,6969.0
2025-03-17 15:10:00,246.16,246.27,246.0,246.0,4627.0,244.6127,244.722,244.4537,244.4537,4627.0
2025-03-17 15:15:00,246.12,246.47,246.1,246.34,7199.0,244.5729,244.9207,244.5531,244.7916,7199.0
2025-03-17 15:20:00,246.4,246.69,246.34,246.34,8596.0,244.8512,245.1394,244.7916,244.7916,8596.0
2025-03-17 15:25:00,246.33,246.56,246.24,246.47,4900.0,244.7816,245.0102,244.6922,244.9207,4900.0
2025-03-17 15:30:00,246.49,246.56,246.09,246.16,7253.0,244.9406,245.0102,244.5431,244.6127,7253.0
2025-03-17 15:35:00,246.06,246.24,245.93,246.05,8471.0,244.5133,244.6922,244.3841,244.5034,8471.0
2025-03-17 15:40:00,246.08,246.12,245.92,246.1,8640.0,244.5332,244.5729,244.3742,244.5531,8640.0
2025-03-17 15:45:00,246.09,246.11,245.75,245.89,13442.0,244.5431,244.563,244.2053,244.3444,13442.0
2025-03-17 15:50:00,245.81,246.01,245.48,245.63,17390.0,244.2649,244.4636,243.937,244.086,17390.0
2025-03-17 15:55:00,245.63,245.66,245.12,245.2,73304.0,244.086,244.1158,243.5792,243.6587,73304.0
2025-03-18 09:30:00,245.28,245.93,243.72,244.56,30843.0,243.7382,244.3841,242.188,243.0228,30843.0
2025-03-18 09:35:00,244.42,244.72,243.84,244.33,3137.0,242.8836,243.1817,242.3073,242.7942,3137.0
2025-03-18 09:40:00,244.38,245.03,244.27,244.63,5581.0,242.8439,243.4898,242.7346,243.0923,5581.0
2025-03-18 09:45:00,244.63,245.61,244.35,245.61,17943.0,243.0923,244.0662,242.8141,244.0662,17943.0
2025-03-18 09:50:00,245.61,246.4,245.61,246.36,9184.0,244.0662,244.8512,244.0662,244.8114,9184.0
2025-03-18 09:55:00,246.43,246.55,245.78,245.78,9325.0,244.881,245.0002,244.2351,244.2351,9325.0
2025-03-18 10:00:00,246.08,246.62,245.69,246.19,5685.0,244.5332,245.0698,244.1457,244.6425,5685.0
2025-03-18 10:05:00,246.32,246.75,246.22,246.48,7801.0,244.7717,245.199,244.6723,244.9307,7801.0
2025-03-18 10:10:00,246.71,247.18,246.4,246.68,8720.0,245.1592,245.6263,244.8512,245.1294,8720.0
2025-03-18 10:15:00,246.75,246.76,244.76,245.13,20154.0,245.199,245.2089,243.2215,243.5892,20154.0
2025-03-18 10:20:00,245.06,245.44,244.77,245.36,24448.0,243.5196,243.8972,243.2314,243.8177,24448.0
2025-03-18 10:25:00,245.36,245.43,245.0,245.2,8886.0,243.8177,243.8873,243.46,243.6587,8886.0
2025-03-18 10:30:00,245.16,245.96,245.0,245.65,15198.0,243.619,244.414,243.46,244.1059,15198.0
2025-03-18 10:35:00,245.64,245.96,245.49,245.8,3560.0,244.096,244.414,243.9469,244.255,3560.0
2025-03-18 10:40:00,245.8,246.05,245.61,245.91,12501.0,244.255,244.5034,244.0662,244.3643,12501.0
2025-03-18 10:45:00,245.72,245.95,245.2,245.86,4707.0,244.1755,244.404,243.6587,244.3146,4707.0
2025-03-18 10:50:00,245.85,245.87,245.23,245.79,3690.0,244.3046,244.3245,243.6885,244.245,3690.0
2025-03-18 10:55:00,245.79,245.95,245.0,245.27,3929.0,244.245,244.404,243.46,243.7283,3929.0
2025-03-18 11:00:00,245.32,245.32,244.32,244.68,11530.0,243.778,243.778,242.7843,243.142,11530.0
2025-03-18 11:05:00,244.7,244.77,244.5,244.64,2609.0,243.1619,243.2314,242.9631,243.1023,2609.0
2025-03-18 11:10:00,244.67,244.67,244.28,244.54,5768.0,243.1321,243.1321,242.7445,243.0029,5768.0
2025-03-18 11:15:00,244.5,244.5,243.95,244.11,6436.0,242.9631,242.9631,242.4166,242.5756,6436.0
2025-03-18 11:20:00,244.38,244.5,244.19,244.36,3075.0,242.8439,242.9631,242.6551,242.824,3075.0
2025-03-18 11:25:00,244.37,244.64,244.24,244.44,4783.0,242.8339,243.1023,242.7048,242.9035,4783.0
2025-03-18 11:30:00,244.33,244.51,244.16,244.16,2840.0,242.7942,242.9731,242.6253,242.6253,2840.0
2025-03-18 11:35:00,244.23,244.71,244.12,244.62,4023.0,242.6948,243.1718,242.5855,243.0824,4023.0
2025-03-18 11:40:00,244.82,244.96,244.52,244.84,3757.0,243.2811,243.4202,242.983,243.301,3757.0
2025-03-18 11:45:00,244.92,244.93,244.21,244.21,3999.0,243.3805,243.3904,242.675,242.675,3999.0
2025-03-18 11:50:00,244.21,244.34,244.1,244.28,3589.0,242.675,242.8041,242.5656,242.7445,3589.0
2025-03-18 11:55:00,244.28,244.44,243.94,244.1,3124.0,242.7445,242.9035,242.4067,242.5656,3124.0
2025-03-18 12:00:00,244.27,244.49,244.07,244.37,3448.0,242.7346,242.9532,242.5358,242.8339,3448.0
2025-03-18 12:05:00,244.29,244.54,244.05,244.05,22347.0,242.7545,243.0029,242.516,242.516,22347.0
2025-03-18 12:10:00,244.26,244.89,244.14,244.73,16567.0,242.7246,243.3507,242.6054,243.1917,16567.0
2025-03-18 12:15:00,244.8,245.0,244.59,244.61,7820.0,243.2612,243.46,243.0526,243.0724,7820.0
2025-03-18 12:20:00,244.58,244.68,244.53,244.67,5230.0,243.0426,243.142,242.9929,243.1321,5230.0
2025-03-18 12:25:00,244.59,245.08,244.54,245.08,2354.0,243.0526,243.5395,243.0029,243.5395,2354.0
2025-03-18 12:30:00,245.08,245.17,244.8,245.17,906.0,243.5395,243.6289,243.2612,243.6289,906.0
2025-03-18 12:35:00,245.06,245.17,244.69,244.77,3452.0,243.5196,243.6289,243.1519,243.2314,3452.0
2025-03-18 12:40:00,244.85,244.96,244.74,244.75,6222.0,243.3109,243.4202,243.2016,243.2116,6222.0
2025-03-18 12:45:00,244.77,244.95,244.63,244.72,4367.0,243.2314,243.4103,243.0923,243.1817,4367.0
2025-03-18 12:50:00,244.79,244.79,244.2,244.2,5836.0,243.2513,243.2513,242.665,242.665,5836.0
2025-03-18 12:55:00,244.44,244.58,244.3,244.45,2562.0,242.9035,243.0426,242.7644,242.9134,2562.0
2025-03-18 13:00:00,244.45,244.7,244.28,244.36,2876.0,242.9134,243.1619,242.7445,242.824,2876.0
2025-03-18 13:05:00,244.25,244.29,243.89,244.01,2174.0,242.7147,242.7545,242.357,242.4762,2174.0
2025-03-18 13:10:00,243.88,244.22,243.88,244.17,2651.0,242.347,242.6849,242.347,242.6352,2651.0
2025-03-18 13:15:00,244.26,244.33,243.59,243.83,3802.0,242.7246,242.7942,242.0589,242.2973,3802.0
2025-03-18 13:20:00,244.03,244.57,243.85,244.57,2709.0,242.4961,243.0327,242.3172,243.0327,2709.0
2025-03-18 13:25:00,244.32,244.68,244.32,244.62,1626.0,242.7843,243.142,242.7843,243.0824,1626.0
2025-03-18 13:30:00,244.49,244.97,244.48,244.97,1858.0,242.9532,243.4302,242.9433,243.4302,1858.0
2025-03-18 13:35:00,245.2,245.46,245.2,245.46,2861.0,243.6587,243.9171,243.6587,243.9171,2861.0
2025-03-18 13:40:00,245.52,245.68,245.42,245.59,2063.0,243.9767,244.1357,243.8773,244.0463,2063.0
2025-03-18 13:45:00,245.59,246.0,245.59,245.9,3174.0,244.0463,244.4537,244.0463,244.3543,3174.0
2025-03-18 13:50:00,245.88,245.97,245.61,245.97,4100.0,244.3345,244.4239,244.0662,244.4239,4100.0
2025-03-18 13:55:00,245.92,246.0,245.41,245.75,6251.0,244.3742,244.4537,243.8674,244.2053,6251.0
2025-03-18 14:00:00,245.79,246.01,245.47,245.63,5524.0,244.245,244.4636,243.927,244.086,5524.0
2025-03-18 14:05:00,245.44,245.62,245.4,245.4,2380.0,243.8972,244.0761,243.8575,243.8575,2380.0
2025-03-18 14:10:00,245.54,245.55,245.17,245.46,2544.0,243.9966,244.0065,243.6289,243.9171,2544.0
2025-03-18 14:15:00,245.46,245.57,245.26,245.56,9632.0,243.9171,244.0264,243.7184,244.0165,9632.0
2025-03-18 14:20:00,245.58,246.13,245.47,245.86,5195.0,244.0363,244.5829,243.927,244.3146,5195.0
2025-03-18 14:25:00,245.97,245.97,245.46,245.53,4130.0,244.4239,244.4239,243.9171,243.9867,4130.0
2025-03-18 14:30:00,245.76,246.16,245.72,246.06,8837.0,244.2152,244.6127,244.1755,244.5133,8837.0
2025-03-18 14:35:00,246.16,246.25,245.94,246.2,5740.0,244.6127,244.7021,244.3941,244.6524,5740.0
2025-03-18 14:40:00,246.19,246.21,245.92,246.0,4525.0,244.6425,244.6624,244.3742,244.4537,4525.0
2025-03-18 14:45:00,245.99,246.29,245.99,246.24,8026.0,244.4438,244.7419,244.4438,244.6922,8026.0
2025-03-18 14:50:00,246.24,246.49,246.12,246.17,5606.0,244.6922,244.9406,244.5729,244.6226,5606.0
2025-03-18 14:55:00,246.14,246.14,245.63,245.95,7924.0,244.5928,244.5928,244.086,244.404,7924.0
2025-03-18 15:00:00,245.91,245.91,245.64,245.8,3269.0,244.3643,244.3643,244.096,244.255,3269.0
2025-03-18 15:05:00,245.86,245.93,245.56,245.91,4138.0,244.3146,244.3841,244.0165,244.3643,4138.0
2025-03-18 15:10:00,245.99,246.1,245.85,245.94,6672.0,244.4438,244.5531,244.3046,244.3941,6672.0
2025-03-18 15:15:00,246.11,246.34,246.02,246.08,7542.0,244.563,244.7916,244.4736,244.5332,7542.0
2025-03-18 15:20:00,246.18,246.18,245.69,245.81,9836.0,244.6326,244.6326,244.1457,244.2649,9836.0
2025-03-18 15:25:00,245.81,245.82,245.39,245.49,9792.0,244.2649,244.2748,243.8475,243.9469,9792.0
2025-03-18 15:30:00,245.59,246.11,245.58,245.9,7728.0,244.0463,244.563,244.0363,244.3543,7728.0
2025-03-18 15:35:00,245.97,246.42,245.67,246.34,9328.0,244.4239,244.8711,244.1258,244.7916,9328.0
2025-03-18 15:40:00,246.34,246.36,245.91,245.96,13111.0,244.7916,244.8114,244.3643,244.414,13111.0
2025-03-18 15:45:00,245.95,246.04,245.59,245.67,11513.0,244.404,244.4935,244.0463,244.1258,11513.0
2025-03-18 15:50:00,245.65,246.1,245.5,246.1,24369.0,244.1059,244.5531,243.9568,244.5531,24369.0
2025-03-18 15:55:00,246.05,246.07,245.55,245.69,80235.0,244.5034,244.5233,244.0065,244.1457,80235.0
2025-03-19 09:30:00,245.82,247.21,245.65,246.54,21348.0,244.2748,245.6561,244.1059,244.9903,21348.0
2025-03-19 09:35:00,246.41,247.0,246.05,246.43,3108.0,244.8611,245.4474,244.5034,244.881,3108.0
2025-03-19 09:40:00,246.92,246.99,245.35,245.5,7104.0,245.3679,245.4375,243.8078,243.9568,7104.0
2025-03-19 09:45:00,245.51,246.55,245.15,246.23,11004.0,243.9668,245.0002,243.609,244.6823,11004.0
2025-03-19 09:50:00,245.94,246.08,245.41,245.41,1914.0,244.3941,244.5332,243.8674,243.8674,1914.0
2025-03-19 09:55:00,245.74,245.98,245.47,245.76,3075.0,244.1953,244.4338,243.927,244.2152,3075.0
2025-03-19 10:00:00,245.98,246.09,245.63,245.66,7234.0,244.4338,244.5431,244.086,244.1158,7234.0
2025-03-19 10:05:00,245.71,246.46,245.71,246.41,4917.0,244.1655,244.9108,244.1655,244.8611,4917.0
2025-03-19 10:10:00,246.41,246.69,246.13,246.66,10010.0,244.8611,245.1394,244.5829,245.1096,10010.0
2025-03-19 10:15:00,246.6,246.69,246.25,246.41,7474.0,245.0499,245.1394,244.7021,244.8611,7474.0
2025-03-19 10:20:00,246.74,247.31,246.68,247.21,4305.0,245.1891,245.7555,245.1294,245.6561,4305.0
2025-03-19 10:25:00,247.21,247.44,247.01,247.04,2799.0,245.6561,245.8847,245.4574,245.4872,2799.0
2025-03-19 10:30:00,247.16,247.45,247.1,247.1,1952.0,245.6064,245.8946,245.5468,245.5468,1952.0
2025-03-19 10:35:00,247.15,247.15,246.86,247.11,5676.0,245.5965,245.5965,245.3083,245.5567,5676.0
2025-03-19 10:40:00,247.16,247.36,246.93,246.94,5750.0,245.6064,245.8052,245.3779,245.3878,5750.0
2025-03-19 10:45:00,247.1,247.33,246.83,247.07,4930.0,245.5468,245.7753,245.2785,245.517,4930.0
2025-03-19 10:50:00,247.21,247.41,246.96,246.96,3148.0,245.6561,245.8548,245.4077,245.4077,3148.0
2025-03-19 10:55:00,247.11,247.13,246.86,247.11,4553.0,245.5567,245.5766,245.3083,245.5567,4553.0
2025-03-19 11:00:00,247.13,247.19,246.79,246.79,2699.0,245.5766,245.6362,245.2387,245.2387,2699.0
2025-03-19 11:05:00,246.88,247.06,246.88,246.97,1958.0,245.3282,245.507,245.3282,245.4176,1958.0
2025-03-19 11:10:00,247.02,247.31,246.99,247.31,4422.0,245.4673,245.7555,245.4375,245.7555,4422.0
2025-03-19 11:15:00,247.23,247.23,246.61,246.61,3130.0,245.676,245.676,245.0599,245.0599,3130.0
2025-03-19 11:20:00,246.62,246.75,246.4,246.75,1167.0,245.0698,245.199,244.8512,245.199,1167.0
2025-03-19 11:25:00,246.53,246.85,246.53,246.81,2406.0,244.9804,245.2984,244.9804,245.2586,2406.0
2025-03-19 11:30:00,246.81,246.93,246.73,246.8,2020.0,245.2586,245.3779,245.1791,245.2487,2020.0
2025-03-19 11:35:00,246.74,247.47,246.73,247.3,2594.0,245.1891,245.9145,245.1791,245.7455,2594.0
2025-03-19 11:40:00,247.36,247.36,247.1,247.1,2306.0,245.8052,245.8052,245.5468,245.5468,2306.0
2025-03-19 11:45:00,247.14,247.51,247.14,247.51,3174.0,245.5865,245.9542,245.5865,245.9542,3174.0
2025-03-19 11:50:00,247.6,248.47,247.55,248.33,6739.0,246.0436,246.9082,245.994,246.7691,6739.0
2025-03-19 11:55:00,248.3,248.32,247.65,247.83,6637.0,246.7392,246.7591,246.0933,246.2722,6637.0
2025-03-19 12:00:00,247.97,248.16,247.86,247.86,3247.0,246.4113,246.6001,246.302,246.302,3247.0
2025-03-19 12:05:00,247.94,248.14,247.92,247.92,3136.0,246.3815,246.5803,246.3616,246.3616,3136.0
2025-03-19 12:10:00,247.96,247.96,247.65,247.66,3665.0,246.4014,246.4014,246.0933,246.1033,3665.0
2025-03-19 12:15:00,247.77,248.02,247.76,247.89,2848.0,246.2126,246.461,246.2026,246.3318,2848.0
2025-03-19 12:20:00,247.82,247.82,247.63,247.63,6714.0,246.2623,246.2623,246.0735,246.0735,6714.0
2025-03-19 12:25:00,247.74,247.94,247.7,247.71,4133.0,246.1828,246.3815,246.143,246.153,4133.0
2025-03-19 12:30:00,247.76,247.81,247.47,247.71,4764.0,246.2026,246.2523,245.9145,246.153,4764.0
2025-03-19 12:35:00,247.85,248.05,247.79,248.05,6705.0,246.2921,246.4908,246.2325,246.4908,6705.0
2025-03-19 12:40:00,247.96,248.43,247.96,248.43,8456.0,246.4014,246.8684,246.4014,246.8684,8456.0
2025-03-19 12:45:00,248.45,248.56,248.3,248.45,15697.0,246.8883,246.9976,246.7392,246.8883,15697.0
2025-03-19 12:50:00,248.46,248.46,247.93,247.93,7837.0,246.8982,246.8982,246.3716,246.3716,7837.0
2025-03-19 12:55:00,247.93,248.05,247.51,247.52,6124.0,246.3716,246.4908,245.9542,245.9641,6124.0
2025-03-19 13:00:00,247.52,247.52,246.6,246.89,13216.0,245.9641,245.9641,245.0499,245.3381,13216.0
2025-03-19 13:05:00,246.86,246.86,246.57,246.72,2250.0,245.3083,245.3083,245.0201,245.1692,2250.0
2025-03-19 13:10:00,246.68,246.68,246.09,246.1,10549.0,245.1294,245.1294,244.5431,244.5531,10549.0
2025-03-19 13:15:00,246.24,246.27,245.93,246.07,3266.0,244.6922,244.722,244.3841,244.5233,3266.0
2025-03-19 13:20:00,245.92,245.99,245.79,245.84,2746.0,244.3742,244.4438,244.245,244.2947,2746.0
2025-03-19 13:25:00,245.92,246.09,245.5,245.52,3334.0,244.3742,244.5431,243.9568,243.9767,3334.0
2025-03-19 13:30:00,245.52,245.88,245.38,245.88,3499.0,243.9767,244.3345,243.8376,244.3345,3499.0
2025-03-19 13:35:00,245.89,246.18,245.87,246.11,4973.0,244.3444,244.6326,244.3245,244.563,4973.0
2025-03-19 13:40:00,246.11,246.25,245.77,245.77,8769.0,244.563,244.7021,244.2251,244.2251,8769.0
2025-03-19 13:45:00,245.73,245.94,245.38,245.52,5573.0,244.1854,244.3941,243.8376,243.9767,5573.0
2025-03-19 13:50:00,245.49,245.69,245.49,245.63,2350.0,243.9469,244.1457,243.9469,244.086,2350.0
2025-03-19 13:55:00,245.62,245.73,245.38,245.38,2905.0,244.0761,244.1854,243.8376,243.8376,2905.0
2025-03-19 14:00:00,245.22,246.31,245.0,246.01,9240.0,243.6786,244.7618,243.46,244.4636,9240.0
2025-03-19 14:05:00,246.01,246.35,245.7,246.21,2783.0,244.4636,244.8015,244.1556,244.6624,2783.0
2025-03-19 14:10:00,246.21,246.83,246.17,246.54,2961.0,244.6624,245.2785,244.6226,244.9903,2961.0
2025-03-19 14:15:00,246.7,246.7,246.31,246.53,3662.0,245.1493,245.1493,244.7618,244.9804,3662.0
2025-03-19 14:20:00,246.54,246.54,246.21,246.24,1821.0,244.9903,244.9903,244.6624,244.6922,1821.0
2025-03-19 14:25:00,246.22,246.52,246.08,246.16,4904.0,244.6723,244.9704,244.5332,244.6127,4904.0
2025-03-19 14:30:00,246.16,246.95,246.16,246.4,11994.0,244.6127,245.3977,244.6127,244.8512,11994.0
2025-03-19 14:35:00,246.54,247.12,246.53,247.06,12652.0,244.9903,245.5667,244.9804,245.507,12652.0
2025-03-19 14:40:00,247.06,247.99,246.85,247.82,12949.0,245.507,246.4312,245.2984,246.2623,12949.0
2025-03-19 14:45:00,247.99,248.14,247.82,247.99,18171.0,246.4312,246.5803,246.2623,246.4312,18171.0
2025-03-19 14:50:00,247.99,248.88,247.75,248.42,13699.0,246.4312,247.3156,246.1927,246.8585,13699.0
2025-03-19 14:55:00,248.44,248.79,248.21,248.34,9095.0,246.8784,247.2262,246.6498,246.779,9095.0
2025-03-19 15:00:00,248.52,248.64,248.14,248.64,7362.0,246.9579,247.0771,246.5803,247.0771,7362.0
2025-03-19 15:05:00,248.44,249.11,248.35,249.11,4490.0,246.8784,247.5442,246.7889,247.5442,4490.0
2025-03-19 15:10:00,249.05,249.22,248.13,248.52,16622.0,247.4845,247.6535,246.5703,246.9579,16622.0
2025-03-19 15:15:00,248.58,248.94,248.49,248.66,6902.0,247.0175,247.3752,246.9281,247.097,6902.0
2025-03-19 15:20:00,248.76,248.76,248.17,248.26,16216.0,247.1964,247.1964,246.6101,246.6995,16216.0
2025-03-19 15:25:00,248.21,248.21,247.4,247.66,16702.0,246.6498,246.6498,245.8449,246.1033,16702.0
2025-03-19 15:30:00,247.66,248.24,247.66,248.12,9621.0,246.1033,246.6796,246.1033,246.5604,9621.0
2025-03-19 15:35:00,247.97,248.38,247.83,248.1,10594.0,246.4113,246.8187,246.2722,246.5405,10594.0
2025-03-19 15:40:00,247.97,248.21,247.75,248.11,9929.0,246.4113,246.6498,246.1927,246.5504,9929.0
2025-03-19 15:45:00,248.12,248.45,247.87,247.87,12951.0,246.5604,246.8883,246.3119,246.3119,12951.0
2025-03-19 15:50:00,247.91,247.91,246.97,247.66,52881.0,246.3517,246.3517,245.4176,246.1033,52881.0
2025-03-19 15:55:00,247.61,248.22,247.07,247.13,113299.0,246.0536,246.6597,245.517,245.5766,113299.0
2025-03-20 09:30:00,244.89,246.16,243.01,245.55,62938.0,243.3507,244.6127,241.4825,244.0065,62938.0
2025-03-20 09:35:00,245.4,246.1,244.57,244.77,21110.0,243.8575,244.5531,243.0327,243.2314,21110.0
2025-03-20 09:40:00,245.1,246.5,244.65,246.5,20886.0,243.5594,244.9506,243.1122,244.9506,20886.0
2025-03-20 09:45:00,246.18,246.97,245.87,246.17,5020.0,244.6326,245.4176,244.3245,244.6226,5020.0
2025-03-20 09:50:00,246.17,247.79,246.16,247.77,25937.0,244.6226,246.2325,244.6127,246.2126,25937.0
2025-03-20 09:55:00,248.02,248.25,247.75,247.77,8891.0,246.461,246.6896,246.1927,246.2126,8891.0
2025-03-20 10:00:00,247.72,249.03,247.46,248.55,12192.0,246.1629,247.4647,245.9045,246.9877,12192.0
2025-03-20 10:05:00,248.43,248.78,248.19,248.51,12934.0,246.8684,247.2162,246.6299,246.9479,12934.0
2025-03-20 10:10:00,248.51,248.92,248.29,248.83,6299.0,246.9479,247.3553,246.7293,247.2659,6299.0
2025-03-20 10:15:00,248.64,249.31,248.63,249.31,9118.0,247.0771,247.7429,247.0672,247.7429,9118.0
2025-03-20 10:20:00,249.04,249.1,248.51,248.65,12150.0,247.4746,247.5342,246.9479,247.087,12150.0
2025-03-20 10:25:00,248.84,249.82,248.64,249.82,13278.0,247.2759,248.2497,247.0771,248.2497,13278.0
2025-03-20 10:30:00,249.86,250.0,248.89,249.37,9201.0,248.2894,248.4286,247.3255,247.8025,9201.0
2025-03-20 10:35:00,249.41,249.61,249.1,249.16,9376.0,247.8423,248.041,247.5342,247.5938,9376.0
2025-03-20 10:40:00,249.35,249.63,249.18,249.45,7835.0,247.7826,248.0609,247.6137,247.882,7835.0
2025-03-20 10:45:00,249.44,249.84,249.29,249.84,6564.0,247.8721,248.2696,247.723,248.2696,6564.0
2025-03-20 10:50:00,249.68,250.04,249.46,249.88,12620.0,248.1106,248.4683,247.892,248.3093,12620.0
2025-03-20 10:55:00,250.03,250.03,249.67,249.86,10035.0,248.4584,248.4584,248.1006,248.2894,10035.0
2025-03-20 11:00:00,249.96,250.2,249.47,249.8,20454.0,248.3888,248.6273,247.9019,248.2298,20454.0
2025-03-20 11:05:00,249.71,249.81,249.43,249.47,10911.0,248.1404,248.2398,247.8621,247.9019,10911.0
2025-03-20 11:10:00,249.52,249.88,249.32,249.44,16644.0,247.9516,248.3093,247.7528,247.8721,16644.0
2025-03-20 11:15:00,249.51,249.52,248.76,249.29,6600.0,247.9416,247.9516,247.1964,247.723,6600.0
2025-03-20 11:20:00,249.45,249.79,249.35,249.75,10493.0,247.882,248.2199,247.7826,248.1801,10493.0
2025-03-20 11:25:00,249.8,250.0,249.52,249.59,11232.0,248.2298,248.4286,247.9516,248.0211,11232.0
2025-03-20 11:30:00,249.47,249.77,249.35,249.76,13016.0,247.9019,248.2,247.7826,248.1901,13016.0
2025-03-20 11:35:00,249.66,249.89,249.41,249.74,9744.0,248.0907,248.3193,247.8423,248.1702,9744.0
2025-03-20 11:40:00,249.75,249.91,249.39,249.54,6064.0,248.1801,248.3391,247.8224,247.9715,6064.0
2025-03-20 11:45:00,249.66,249.8,249.45,249.52,12505.0,248.0907,248.2298,247.882,247.9516,12505.0
2025-03-20 11:50:00,249.48,249.91,249.48,249.71,11965.0,247.9118,248.3391,247.9118,248.1404,11965.0
2025-03-20 11:55:00,249.72,249.72,249.3,249.54,18691.0,248.1503,248.1503,247.733,247.9715,18691.0
2025-03-20 12:00:00,249.4,249.71,249.23,249.25,7706.0,247.8323,248.1404,247.6634,247.6833,7706.0
2025-03-20 12:05:00,249.17,249.17,248.91,248.97,9500.0,247.6038,247.6038,247.3454,247.405,9500.0
2025-03-20 12:10:00,249.02,249.49,248.92,249.46,14297.0,247.4547,247.9218,247.3553,247.892,14297.0
2025-03-20 12:15:00,249.47,249.47,249.07,249.21,6682.0,247.9019,247.9019,247.5044,247.6435,6682.0
2025-03-20 12:20:00,249.12,249.22,248.95,249.1,4882.0,247.5541,247.6535,247.3852,247.5342,4882.0
2025-03-20 12:25:00,248.95,249.01,248.52,248.67,12628.0,247.3852,247.4448,246.9579,247.1069,12628.0
2025-03-20 12:30:00,248.85,249.13,248.6,248.66,6709.0,247.2858,247.564,247.0374,247.097,6709.0
2025-03-20 12:35:00,248.65,248.67,248.35,248.38,6461.0,247.087,247.1069,246.7889,246.8187,6461.0
2025-03-20 12:40:00,248.48,248.84,248.44,248.75,19888.0,246.9181,247.2759,246.8784,247.1864,19888.0
2025-03-20 12:45:00,248.75,248.83,248.35,248.37,19316.0,247.1864,247.2659,246.7889,246.8088,19316.0
2025-03-20 12:50:00,248.22,248.47,248.11,248.45,11729.0,246.6597,246.9082,246.5504,246.8883,11729.0
2025-03-20 12:55:00,248.53,248.68,248.21,248.21,13574.0,246.9678,247.1169,246.6498,246.6498,13574.0
2025-03-20 13:00:00,248.3,248.31,247.86,248.03,18310.0,246.7392,246.7492,246.302,246.4709,18310.0
2025-03-20 13:05:00,248.03,249.03,248.02,249.0,20133.0,246.4709,247.4647,246.461,247.4348,20133.0
2025-03-20 13:10:00,249.02,249.02,248.59,248.75,18148.0,247.4547,247.4547,247.0274,247.1864,18148.0
2025-03-20 13:15:00,248.75,249.04,248.58,248.95,12319.0,247.1864,247.4746,247.0175,247.3852,12319.0
2025-03-20 13:20:00,248.81,249.14,248.35,248.35,11135.0,247.246,247.574,246.7889,246.7889,11135.0
2025-03-20 13:25:00,248.26,248.49,247.73,248.23,12314.0,246.6995,246.9281,246.1728,246.6697,12314.0
2025-03-20 13:30:00,248.43,248.61,248.0,248.0,7139.0,246.8684,247.0473,246.4411,246.4411,7139.0
2025-03-20 13:35:00,248.09,248.19,247.79,247.96,8259.0,246.5306,246.6299,246.2325,246.4014,8259.0
2025-03-20 13:40:00,247.91,248.17,247.55,248.15,8826.0,246.3517,246.6101,245.994,246.5902,8826.0
2025-03-20 13:45:00,248.16,248.2,247.77,248.2,9795.0,246.6001,246.6399,246.2126,246.6399,9795.0
2025-03-20 13:50:00,248.07,248.07,247.38,247.38,10208.0,246.5107,246.5107,245.825,245.825,10208.0
2025-03-20 13:55:00,247.4,247.4,246.65,246.92,16054.0,245.8449,245.8449,245.0996,245.3679,16054.0
2025-03-20 14:00:00,246.92,247.03,246.62,246.76,11618.0,245.3679,245.4772,245.0698,245.2089,11618.0
2025-03-20 14:05:00,246.75,247.05,246.67,246.71,10662.0,245.199,245.4971,245.1195,245.1592,10662.0
2025-03-20 14:10:00,246.71,247.12,246.6,246.68,12912.0,245.1592,245.5667,245.0499,245.1294,12912.0
2025-03-20 14:15:00,246.69,246.94,246.34,246.54,12018.0,245.1394,245.3878,244.7916,244.9903,12018.0
2025-03-20 14:20:00,246.47,246.57,246.13,246.13,12230.0,244.9207,245.0201,244.5829,244.5829,12230.0
2025-03-20 14:25:00,246.21,246.33,245.42,245.43,8855.0,244.6624,244.7816,243.8773,243.8873,8855.0
2025-03-20 14:30:00,245.47,245.8,245.25,245.76,17461.0,243.927,244.255,243.7084,244.2152,17461.0
2025-03-20 14:35:00,245.75,246.15,245.75,245.91,11594.0,244.2053,244.6028,244.2053,244.3643,11594.0
2025-03-20 14:40:00,246.04,246.04,245.59,245.6,19072.0,244.4935,244.4935,244.0463,244.0562,19072.0
2025-03-20 14:45:00,245.61,245.95,245.38,245.94,37732.0,244.0662,244.404,243.8376,244.3941,37732.0
2025-03-20 14:50:00,245.88,246.49,245.82,246.39,28878.0,244.3345,244.9406,244.2748,244.8413,28878.0
2025-03-20 14:55:00,246.42,246.42,245.64,245.76,17377.0,244.8711,244.8711,244.096,244.2152,17377.0
2025-03-20 15:00:00,245.74,246.38,245.74,246.05,18082.0,244.1953,244.8313,244.1953,244.5034,18082.0
2025-03-20 15:05:00,245.96,246.1,245.58,245.64,17771.0,244.414,244.5531,244.0363,244.096,17771.0
2025-03-20 15:10:00,245.64,246.15,245.62,245.88,25252.0,244.096,244.6028,244.0761,244.3345,25252.0
2025-03-20 15:15:00,245.94,246.38,245.9,246.3,22058.0,244.3941,244.8313,244.3543,244.7518,22058.0
2025-03-20 15:20:00,246.29,246.76,246.29,246.34,28069.0,244.7419,245.2089,244.7419,244.7916,28069.0
2025-03-20 15:25:00,246.36,246.36,245.78,245.8,17228.0,244.8114,244.8114,244.2351,244.255,17228.0
2025-03-20 15:30:00,245.78,245.94,245.43,245.82,30278.0,244.2351,244.3941,243.8873,244.2748,30278.0
2025-03-20 15:35:00,245.73,245.97,245.2,245.2,40059.0,244.1854,244.4239,243.6587,243.6587,40059.0
2025-03-20 15:40:00,245.27,245.78,245.26,245.45,53566.0,243.7283,244.2351,243.7184,243.9072,53566.0
2025-03-20 15:45:00,245.51,245.95,245.51,245.67,47336.0,243.9668,244.404,243.9668,244.1258,47336.0
2025-03-20 15:50:00,245.78,245.79,245.36,245.62,67753.0,244.2351,244.245,243.8177,244.0761,67753.0
2025-03-20 15:55:00,245.65,246.43,245.02,246.14,170402.0,244.1059,244.881,243.4799,244.5928,170402.0
2025-03-21 09:30:00,219.81,222.0,217.76,219.8,672143.0,218.4283,220.6046,216.3912,218.4184,672143.0
2025-03-21 09:35:00,219.62,219.97,217.21,218.74,180735.0,218.2395,218.5873,215.8447,217.3651,180735.0
2025-03-21 09:40:00,218.76,220.05,218.01,219.24,127807.0,217.3849,218.6668,216.6396,217.8619,127807.0
2025-03-21 09:45:00,219.02,220.69,218.86,219.1,124171.0,217.6433,219.3028,217.4843,217.7228,124171.0
2025-03-21 09:50:00,219.28,219.84,218.1,219.0,113583.0,217.9017,218.4581,216.7291,217.6234,113583.0
2025-03-21 09:55:00,218.99,220.07,218.5,219.59,99522.0,217.6135,218.6867,217.1266,218.2097,99522.0
2025-03-21 10:00:00,219.5,219.8,218.07,219.52,134307.0,218.1203,218.4184,216.6993,218.1401,134307.0
2025-03-21 10:05:00,219.42,220.5,219.26,220.06,118850.0,218.0408,219.114,217.8818,218.6768,118850.0
2025-03-21 10:10:00,220.01,221.72,219.45,221.33,138464.0,218.6271,220.3263,218.0706,219.9388,138464.0
2025-03-21 10:15:00,221.41,221.6,220.18,220.72,79212.0,220.0183,220.2071,218.796,219.3326,79212.0
2025-03-21 10:20:00,220.65,221.33,219.83,221.33,76231.0,219.263,219.9388,218.4482,219.9388,76231.0
2025-03-21 10:25:00,221.09,221.95,220.65,221.63,80069.0,219.7003,220.5549,219.263,220.2369,80069.0
2025-03-21 10:30:00,221.63,222.75,221.6,222.49,88014.0,220.2369,221.3498,220.2071,221.0915,88014.0
2025-03-21 10:35:00,222.6,223.6,222.5,222.83,92386.0,221.2008,222.1945,221.1014,221.4293,92386.0
2025-03-21 10:40:00,222.75,224.53,222.75,223.67,87875.0,221.3498,223.1187,221.3498,222.2641,87875.0
2025-03-21 10:45:00,223.83,224.2,223.15,223.88,67917.0,222.4231,222.7907,221.7473,222.4727,67917.0
2025-03-21 10:50:00,224.05,224.5,223.21,223.42,62624.0,222.6417,223.0888,221.807,222.0156,62624.0
2025-03-21 10:55:00,223.54,224.4,223.46,224.28,77383.0,222.1349,222.9895,222.0554,222.8702,77383.0
2025-03-21 11:00:00,224.32,224.4,222.85,223.08,51151.0,222.91,222.9895,221.4492,221.6778,51151.0
2025-03-21 11:05:00,223.0,224.07,222.89,224.07,35516.0,221.5983,222.6615,221.489,222.6615,35516.0
2025-03-21 11:10:00,224.01,224.52,223.63,223.96,54736.0,222.6019,223.1087,222.2243,222.5522,54736.0
2025-03-21 11:15:00,224.06,224.21,223.52,224.04,43455.0,222.6516,222.8007,222.115,222.6317,43455.0
2025-03-21 11:20:00,224.0,224.29,223.68,223.91,41882.0,222.592,222.8802,222.274,222.5026,41882.0
2025-03-21 11:25:00,223.91,224.15,223.26,223.67,35017.0,222.5026,222.741,221.8566,222.2641,35017.0
2025-03-21 11:30:00,223.67,224.17,223.57,223.9,28664.0,222.2641,222.7609,222.1647,222.4926,28664.0
2025-03-21 11:35:00,223.91,223.91,222.67,223.4,31511.0,222.5026,222.5026,221.2703,221.9958,31511.0
2025-03-21 11:40:00,223.4,224.0,223.24,223.49,28205.0,221.9958,222.592,221.8368,222.0852,28205.0
2025-03-21 11:45:00,223.43,224.58,223.43,224.46,28196.0,222.0256,223.1683,222.0256,223.0491,28196.0
2025-03-21 11:50:00,224.39,224.45,224.12,224.24,23562.0,222.9795,223.0392,222.7112,222.8305,23562.0
2025-03-21 11:55:00,224.31,225.1,224.28,224.38,37798.0,222.9,223.6851,222.8702,222.9696,37798.0
2025-03-21 12:00:00,224.46,225.36,224.16,225.17,76474.0,223.0491,223.9434,222.751,223.7546,76474.0
2025-03-21 12:05:00,225.16,225.6,224.68,224.69,62556.0,223.7447,224.1819,223.2677,223.2777,62556.0
2025-03-21 12:10:00,224.76,225.55,224.7,225.36,32056.0,223.3472,224.1322,223.2876,223.9434,32056.0
2025-03-21 12:15:00,225.38,226.09,225.33,225.95,41961.0,223.9633,224.6689,223.9136,224.5297,41961.0
2025-03-21 12:20:00,225.89,226.38,225.82,225.95,42746.0,224.4701,224.957,224.4005,224.5297,42746.0
2025-03-21 12:25:00,226.01,226.7,225.75,226.17,44249.0,224.5894,225.275,224.331,224.7483,44249.0
2025-03-21 12:30:00,226.11,226.31,225.59,226.17,28917.0,224.6887,224.8875,224.172,224.7483,28917.0
2025-03-21 12:35:00,226.15,226.5,225.7,226.44,22824.0,224.7285,225.0763,224.2813,225.0167,22824.0
2025-03-21 12:40:00,226.44,226.78,226.0,226.24,30302.0,225.0167,225.3545,224.5794,224.8179,30302.0
2025-03-21 12:45:00,226.27,227.25,226.27,226.83,30756.0,224.8477,225.8216,224.8477,225.4042,30756.0
2025-03-21 12:50:00,226.97,227.34,226.68,227.3,21090.0,225.5433,225.911,225.2551,225.8712,21090.0
2025-03-21 12:55:00,227.28,227.29,226.54,226.81,22333.0,225.8514,225.8613,225.116,225.3843,22333.0
2025-03-21 13:00:00,226.84,227.86,226.76,227.79,40891.0,225.4141,226.4277,225.3346,226.3582,40891.0
2025-03-21 13:05:00,227.7,227.8,226.81,227.39,59545.0,226.2687,226.3681,225.3843,225.9607,59545.0
2025-03-21 13:10:00,227.39,227.52,226.8,227.29,46934.0,225.9607,226.0899,225.3744,225.8613,46934.0
2025-03-21 13:15:00,227.35,228.0,227.35,227.93,52252.0,225.9209,226.5668,225.9209,226.4973,52252.0
2025-03-21 13:20:00,228.04,228.48,227.86,228.05,52826.0,226.6066,227.0438,226.4277,226.6165,52826.0
2025-03-21 13:25:00,228.05,228.19,227.48,227.65,28378.0,226.6165,226.7557,226.0501,226.219,28378.0
2025-03-21 13:30:00,227.73,227.77,226.94,227.52,33397.0,226.2985,226.3383,225.5135,226.0899,33397.0
2025-03-21 13:35:00,227.4,228.34,227.39,228.23,39689.0,225.9706,226.9047,225.9607,226.7954,39689.0
2025-03-21 13:40:00,228.25,228.7,228.12,228.68,53383.0,226.8153,227.2624,226.6861,227.2426,53383.0
2025-03-21 13:45:00,228.59,229.55,228.59,229.39,50430.0,227.1531,228.1071,227.1531,227.9481,50430.0
2025-03-21 13:50:00,229.39,229.76,228.94,229.75,46543.0,227.9481,228.3158,227.5009,228.3058,46543.0
2025-03-21 13:55:00,229.73,230.0,229.43,229.81,65469.0,228.286,228.5543,227.9879,228.3655,65469.0
2025-03-21 14:00:00,229.65,230.7,229.29,230.39,75118.0,228.2065,229.2499,227.8487,228.9418,75118.0
2025-03-21 14:05:00,230.43,230.49,229.71,230.24,71813.0,228.9816,229.0412,228.2661,228.7928,71813.0
2025-03-21 14:10:00,230.25,230.34,229.76,230.26,37555.0,228.8027,228.8921,228.3158,228.8126,37555.0
2025-03-21 14:15:00,230.36,230.86,230.14,230.65,89982.0,228.912,229.4089,228.6934,229.2002,89982.0
2025-03-21 14:20:00,230.65,231.39,230.17,230.41,81229.0,229.2002,229.9355,228.7232,228.9617,81229.0
2025-03-21 14:25:00,230.41,230.8,230.2,230.53,40189.0,228.9617,229.3492,228.753,229.0809,40189.0
2025-03-21 14:30:00,230.5,230.7,229.68,230.21,53572.0,229.0511,229.2499,228.2363,228.763,53572.0
2025-03-21 14:35:00,230.22,230.61,230.01,230.47,29447.0,228.7729,229.1604,228.5642,229.0213,29447.0
2025-03-21 14:40:00,230.47,231.16,230.28,231.14,42101.0,229.0213,229.707,228.8325,229.6871,42101.0
2025-03-21 14:45:00,230.96,231.06,230.25,230.39,28319.0,229.5082,229.6076,228.8027,228.9418,28319.0
2025-03-21 14:50:00,230.45,230.8,229.77,230.67,39877.0,229.0014,229.3492,228.3257,229.2201,39877.0
2025-03-21 14:55:00,230.74,231.18,230.7,231.03,45070.0,229.2896,229.7269,229.2499,229.5778,45070.0
2025-03-21 15:00:00,231.02,231.11,230.58,230.92,21909.0,229.5679,229.6573,229.1306,229.4685,21909.0
2025-03-21 15:05:00,230.98,231.67,230.87,231.23,68538.0,229.5281,230.2138,229.4188,229.7765,68538.0
2025-03-21 15:10:00,231.28,231.56,230.82,231.47,39298.0,229.8262,230.1045,229.3691,230.015,39298.0
2025-03-21 15:15:00,231.47,231.73,231.29,231.52,31403.0,230.015,230.2734,229.8362,230.0647,31403.0
2025-03-21 15:20:00,231.51,231.87,231.34,231.72,40125.0,230.0548,230.4125,229.8859,230.2635,40125.0
2025-03-21 15:25:00,231.66,231.66,230.4,231.02,39267.0,230.2038,230.2038,228.9518,229.5679,39267.0
2025-03-21 15:30:00,231.01,231.03,229.5,229.67,44216.0,229.5579,229.5778,228.0574,228.2263,44216.0
2025-03-21 15:35:00,229.67,230.11,229.36,230.05,65801.0,228.2263,228.6636,227.9183,228.604,65801.0
2025-03-21 15:40:00,229.81,230.3,229.38,230.21,43389.0,228.3655,228.8524,227.9382,228.763,43389.0
2025-03-21 15:45:00,230.26,230.66,229.78,230.66,69665.0,228.8126,229.2101,228.3357,229.2101,69665.0
2025-03-21 15:50:00,230.66,230.94,230.31,230.92,93941.0,229.2101,229.4884,228.8623,229.4685,93941.0
2025-03-21 15:55:00,230.88,230.99,230.18,230.53,211103.0,229.4287,229.5381,228.7331,229.0809,211103.0
2025-03-24 09:30:00,235.0,238.23,234.73,237.06,158752.0,233.5228,236.7325,233.2545,235.5699,158752.0
2025-03-24 09:35:00,237.0,239.0,237.0,237.99,70792.0,235.5103,237.4977,235.5103,236.4941,70792.0
2025-03-24 09:40:00,238.2,239.44,238.15,238.95,63792.0,236.7027,237.9349,236.653,237.448,63792.0
2025-03-24 09:45:00,239.09,239.63,237.78,239.14,55817.0,237.5871,238.1237,236.2854,237.6368,55817.0
2025-03-24 09:50:00,239.12,239.27,238.0,238.63,34514.0,237.6169,237.766,236.504,237.13,34514.0
2025-03-24 09:55:00,238.49,239.49,238.29,239.49,32306.0,236.9909,237.9846,236.7922,237.9846,32306.0
2025-03-24 10:00:00,239.5,240.14,238.75,238.79,70612.0,237.9946,238.6305,237.2493,237.289,70612.0
2025-03-24 10:05:00,238.62,239.94,238.48,239.57,31560.0,237.1201,238.4318,236.981,238.0641,31560.0
2025-03-24 10:10:00,239.54,240.26,239.54,240.03,31106.0,238.0343,238.7498,238.0343,238.5212,31106.0
2025-03-24 10:15:00,240.09,241.09,240.03,240.94,39505.0,238.5809,239.5746,238.5212,239.4255,39505.0
2025-03-24 10:20:00,240.82,241.68,240.82,241.58,36378.0,239.3063,240.1609,239.3063,240.0615,36378.0
2025-03-24 10:25:00,241.67,242.12,241.52,242.04,33486.0,240.1509,240.5981,240.0019,240.5186,33486.0
2025-03-24 10:30:00,242.08,242.08,240.83,241.69,27894.0,240.5583,240.5583,239.3162,240.1708,27894.0
2025-03-24 10:35:00,241.61,242.13,241.44,241.95,25717.0,240.0913,240.608,239.9224,240.4292,25717.0
2025-03-24 10:40:00,242.03,242.2,241.16,241.18,23400.0,240.5087,240.6776,239.6441,239.664,23400.0
2025-03-24 10:45:00,241.11,242.12,241.08,242.05,16158.0,239.5944,240.5981,239.5646,240.5285,16158.0
2025-03-24 10:50:00,242.05,242.11,241.22,241.31,19559.0,240.5285,240.5882,239.7037,239.7932,19559.0
2025-03-24 10:55:00,241.32,242.18,241.2,242.03,20843.0,239.8031,240.6577,239.6839,240.5087,20843.0
2025-03-24 11:00:00,242.03,242.25,241.74,241.99,29838.0,240.5087,240.7273,240.2205,240.4689,29838.0
2025-03-24 11:05:00,241.99,242.06,241.44,241.55,15811.0,240.4689,240.5385,239.9224,240.0317,15811.0
2025-03-24 11:10:00,241.42,241.53,241.1,241.2,18750.0,239.9025,240.0118,239.5845,239.6839,18750.0
2025-03-24 11:15:00,241.31,241.39,240.52,240.66,29098.0,239.7932,239.8727,239.0081,239.1473,29098.0
2025-03-24 11:20:00,240.64,241.33,240.51,241.15,19945.0,239.1274,239.8131,238.9982,239.6342,19945.0
2025-03-24 11:25:00,240.99,241.5,240.82,241.5,14700.0,239.4752,239.982,239.3063,239.982,14700.0
2025-03-24 11:30:00,241.5,241.8,241.41,241.41,14568.0,239.982,240.2801,239.8926,239.8926,14568.0
2025-03-24 11:35:00,241.43,241.7,241.43,241.45,7977.0,239.9124,240.1807,239.9124,239.9323,7977.0
2025-03-24 11:40:00,241.46,241.46,241.1,241.43,11912.0,239.9422,239.9422,239.5845,239.9124,11912.0
2025-03-24 11:45:00,241.44,241.94,241.4,241.68,14543.0,239.9224,240.4192,239.8826,240.1609,14543.0
2025-03-24 11:50:00,241.69,241.78,241.47,241.67,10696.0,240.1708,240.2602,239.9522,240.1509,10696.0
2025-03-24 11:55:00,241.67,241.78,241.44,241.57,14322.0,240.1509,240.2602,239.9224,240.0515,14322.0
2025-03-24 12:00:00,241.54,241.58,241.08,241.12,12994.0,240.0217,240.0615,239.5646,239.6044,12994.0
2025-03-24 12:05:00,241.2,241.81,241.09,241.58,18315.0,239.6839,240.29,239.5746,240.0615,18315.0
2025-03-24 12:10:00,241.59,242.4,241.58,242.34,20605.0,240.0714,240.8763,240.0615,240.8167,20605.0
2025-03-24 12:15:00,242.37,242.4,242.02,242.31,22125.0,240.8465,240.8763,240.4987,240.7869,22125.0
2025-03-24 12:20:00,242.31,242.49,242.1,242.16,22802.0,240.7869,240.9658,240.5782,240.6378,22802.0
2025-03-24 12:25:00,242.24,242.3,241.9,242.05,12291.0,240.7173,240.777,240.3795,240.5285,12291.0
2025-03-24 12:30:00,241.92,242.17,240.95,241.64,35843.0,240.3993,240.6478,239.4354,240.1211,35843.0
2025-03-24 12:35:00,241.77,242.09,241.46,241.6,18865.0,240.2503,240.5683,239.9422,240.0814,18865.0
2025-03-24 12:40:00,241.6,241.78,241.26,241.67,21375.0,240.0814,240.2602,239.7435,240.1509,21375.0
2025-03-24 12:45:00,241.67,242.01,241.62,241.88,24287.0,240.1509,240.4888,240.1012,240.3596,24287.0
2025-03-24 12:50:00,241.92,242.58,241.8,242.48,31982.0,240.3993,241.0552,240.2801,240.9558,31982.0
2025-03-24 12:55:00,242.48,242.83,242.35,242.78,21912.0,240.9558,241.3036,240.8266,241.2539,21912.0
2025-03-24 13:00:00,242.69,242.87,242.49,242.52,34455.0,241.1645,241.3434,240.9658,240.9956,34455.0
2025-03-24 13:05:00,242.52,243.29,242.37,243.23,25527.0,240.9956,241.7607,240.8465,241.7011,25527.0
2025-03-24 13:10:00,242.84,243.11,242.68,243.05,17269.0,241.3136,241.5819,241.1546,241.5222,17269.0
2025-03-24 13:15:00,243.08,243.23,242.93,243.09,20977.0,241.5521,241.7011,241.403,241.562,20977.0
2025-03-24 13:20:00,243.02,243.33,242.92,243.09,36806.0,241.4924,241.8005,241.3931,241.562,36806.0
2025-03-24 13:25:00,243.15,243.33,243.06,243.33,10180.0,241.6216,241.8005,241.5322,241.8005,10180.0
2025-03-24 13:30:00,243.3,243.5,243.0,243.2,20122.0,241.7707,241.9694,241.4726,241.6713,20122.0
2025-03-24 13:35:00,243.3,243.45,243.08,243.24,9447.0,241.7707,241.9197,241.5521,241.7111,9447.0
2025-03-24 13:40:00,243.08,243.17,242.64,242.68,17778.0,241.5521,241.6415,241.1148,241.1546,17778.0
2025-03-24 13:45:00,242.75,242.75,242.43,242.49,21771.0,241.2241,241.2241,240.9061,240.9658,21771.0
2025-03-24 13:50:00,242.49,242.5,242.25,242.41,13166.0,240.9658,240.9757,240.7273,240.8863,13166.0
2025-03-24 13:55:00,242.39,242.75,242.22,242.75,15811.0,240.8664,241.2241,240.6975,241.2241,15811.0
2025-03-24 14:00:00,242.75,242.75,241.98,242.18,32026.0,241.2241,241.2241,240.459,240.6577,32026.0
2025-03-24 14:05:00,242.19,242.27,241.95,242.15,17219.0,240.6677,240.7471,240.4292,240.6279,17219.0
2025-03-24 14:10:00,242.13,242.42,242.0,242.09,26206.0,240.608,240.8962,240.4788,240.5683,26206.0
2025-03-24 14:15:00,242.05,242.05,241.49,241.61,28006.0,240.5285,240.5285,239.9721,240.0913,28006.0
2025-03-24 14:20:00,241.61,241.63,241.36,241.44,22032.0,240.0913,240.1112,239.8429,239.9224,22032.0
2025-03-24 14:25:00,241.43,241.88,241.4,241.81,20871.0,239.9124,240.3596,239.8826,240.29,20871.0
2025-03-24 14:30:00,241.84,242.34,241.84,242.2,11174.0,240.3199,240.8167,240.3199,240.6776,11174.0
2025-03-24 14:35:00,242.2,242.5,242.16,242.5,11553.0,240.6776,240.9757,240.6378,240.9757,11553.0
2025-03-24 14:40:00,242.36,242.69,242.3,242.69,19138.0,240.8366,241.1645,240.777,241.1645,19138.0
2025-03-24 14:45:00,242.66,242.84,242.48,242.69,14137.0,241.1347,241.3136,240.9558,241.1645,14137.0
2025-03-24 14:50:00,242.77,243.17,242.77,243.0,23954.0,241.244,241.6415,241.244,241.4726,23954.0
2025-03-24 14:55:00,243.08,243.23,242.92,243.23,10766.0,241.5521,241.7011,241.3931,241.7011,10766.0
2025-03-24 15:00:00,243.21,243.38,243.06,243.29,22287.0,241.6812,241.8502,241.5322,241.7607,22287.0
2025-03-24 15:05:00,243.37,243.41,242.98,243.01,12295.0,241.8402,241.88,241.4527,241.4825,12295.0
2025-03-24 15:10:00,243.0,243.67,243.0,243.48,36494.0,241.4726,242.1383,241.4726,241.9495,36494.0
2025-03-24 15:15:00,243.5,243.88,243.45,243.86,26035.0,241.9694,242.347,241.9197,242.3272,26035.0
2025-03-24 15:20:00,243.76,243.84,243.55,243.83,17899.0,242.2278,242.3073,242.0191,242.2973,17899.0
2025-03-24 15:25:00,243.84,244.16,243.82,243.95,36571.0,242.3073,242.6253,242.2874,242.4166,36571.0
2025-03-24 15:30:00,244.0,244.12,243.75,244.03,35844.0,242.4663,242.5855,242.2178,242.4961,35844.0
2025-03-24 15:35:00,244.04,244.24,243.92,243.95,34393.0,242.506,242.7048,242.3868,242.4166,34393.0
2025-03-24 15:40:00,243.96,244.4,243.0,243.28,65919.0,242.4265,242.8638,241.4726,241.7508,65919.0
2025-03-24 15:45:00,243.18,243.4,242.65,243.4,41694.0,241.6514,241.87,241.1248,241.87,41694.0
2025-03-24 15:50:00,243.33,243.33,242.32,242.32,69301.0,241.8005,241.8005,240.7968,240.7968,69301.0
2025-03-24 15:55:00,242.33,242.38,241.91,242.32,169545.0,240.8068,240.8565,240.3894,240.7968,169545.0
2025-03-25 09:30:00,242.24,245.14,241.86,244.99,34998.0,240.7173,243.5991,240.3397,243.4501,34998.0
2025-03-25 09:35:00,244.8,244.8,243.54,243.97,20225.0,243.2612,243.2612,242.0092,242.4365,20225.0
2025-03-25 09:40:00,244.01,244.01,243.54,243.96,8517.0,242.4762,242.4762,242.0092,242.4265,8517.0
2025-03-25 09:45:00,243.81,244.59,243.75,243.94,29234.0,242.2775,243.0526,242.2178,242.4067,29234.0
2025-03-25 09:50:00,243.9,243.91,243.22,243.72,13156.0,242.3669,242.3768,241.6912,242.188,13156.0
2025-03-25 09:55:00,243.7,244.01,243.31,243.43,14179.0,242.1682,242.4762,241.7806,241.8999,14179.0
2025-03-25 10:00:00,243.33,243.51,242.83,243.16,12338.0,241.8005,241.9794,241.3036,241.6316,12338.0
2025-03-25 10:05:00,243.12,243.4,242.39,242.51,18467.0,241.5918,241.87,240.8664,240.9856,18467.0
2025-03-25 10:10:00,242.39,243.0,242.37,242.37,10945.0,240.8664,241.4726,240.8465,240.8465,10945.0
2025-03-25 10:15:00,242.26,242.45,242.0,242.27,16075.0,240.7372,240.926,240.4788,240.7471,16075.0
2025-03-25 10:20:00,242.21,242.54,242.0,242.15,7590.0,240.6875,241.0155,240.4788,240.6279,7590.0
2025-03-25 10:25:00,242.06,242.21,241.81,242.12,15687.0,240.5385,240.6875,240.29,240.5981,15687.0
2025-03-25 10:30:00,242.19,242.19,241.7,241.95,11833.0,240.6677,240.6677,240.1807,240.4292,11833.0
2025-03-25 10:35:00,241.94,241.94,241.35,241.43,15975.0,240.4192,240.4192,239.8329,239.9124,15975.0
2025-03-25 10:40:00,241.29,241.47,241.1,241.39,15386.0,239.7733,239.9522,239.5845,239.8727,15386.0
2025-03-25 10:45:00,241.36,241.46,240.9,241.39,26343.0,239.8429,239.9422,239.3858,239.8727,26343.0
2025-03-25 10:50:00,241.35,242.2,241.17,242.07,15649.0,239.8329,240.6776,239.6541,240.5484,15649.0
2025-03-25 10:55:00,242.17,242.4,241.93,242.13,10070.0,240.6478,240.8763,240.4093,240.608,10070.0
2025-03-25 11:00:00,242.15,242.35,242.08,242.22,14038.0,240.6279,240.8266,240.5583,240.6975,14038.0
2025-03-25 11:05:00,242.22,242.22,241.33,241.51,9932.0,240.6975,240.6975,239.8131,239.9919,9932.0
2025-03-25 11:10:00,241.37,241.48,240.58,241.12,28313.0,239.8528,239.9621,239.0678,239.6044,28313.0
2025-03-25 11:15:00,241.12,241.56,240.92,241.53,23484.0,239.6044,240.0416,239.4056,240.0118,23484.0
2025-03-25 11:20:00,241.43,241.81,241.37,241.61,11409.0,239.9124,240.29,239.8528,240.0913,11409.0
2025-03-25 11:25:00,241.61,241.62,240.7,241.06,34791.0,240.0913,240.1012,239.187,239.5448,34791.0
2025-03-25 11:30:00,241.04,241.44,241.02,241.12,9413.0,239.5249,239.9224,239.505,239.6044,9413.0
2025-03-25 11:35:00,241.2,241.2,240.7,240.7,9850.0,239.6839,239.6839,239.187,239.187,9850.0
2025-03-25 11:40:00,240.7,241.01,240.47,241.01,23065.0,239.187,239.4951,238.9585,239.4951,23065.0
2025-03-25 11:45:00,240.96,240.96,239.89,239.9,20002.0,239.4454,239.4454,238.3821,238.392,20002.0
2025-03-25 11:50:00,239.86,240.06,239.66,239.85,23462.0,238.3523,238.551,238.1536,238.3424,23462.0
2025-03-25 11:55:00,239.74,240.15,239.55,240.11,28766.0,238.2331,238.6405,238.0442,238.6007,28766.0
2025-03-25 12:00:00,239.96,240.0,239.51,239.63,27082.0,238.4517,238.4914,238.0045,238.1237,27082.0
2025-03-25 12:05:00,239.64,240.26,239.59,240.25,8376.0,238.1337,238.7498,238.084,238.7398,8376.0
2025-03-25 12:10:00,240.36,240.36,239.97,240.28,15299.0,238.8492,238.8492,238.4616,238.7697,15299.0
2025-03-25 12:15:00,240.15,240.26,239.8,239.9,11059.0,238.6405,238.7498,238.2927,238.392,11059.0
2025-03-25 12:20:00,240.17,240.81,240.14,240.67,22262.0,238.6603,239.2963,238.6305,239.1572,22262.0
2025-03-25 12:25:00,240.7,240.85,240.39,240.75,19613.0,239.187,239.3361,238.879,239.2367,19613.0
2025-03-25 12:30:00,240.75,241.15,240.61,240.99,15429.0,239.2367,239.6342,239.0976,239.4752,15429.0
2025-03-25 12:35:00,240.99,241.22,240.86,240.9,11448.0,239.4752,239.7037,239.346,239.3858,11448.0
2025-03-25 12:40:00,240.93,241.23,240.93,241.15,11265.0,239.4156,239.7137,239.4156,239.6342,11265.0
2025-03-25 12:45:00,241.2,241.54,241.15,241.35,10913.0,239.6839,240.0217,239.6342,239.8329,10913.0
2025-03-25 12:50:00,241.23,241.71,241.23,241.65,8445.0,239.7137,240.1907,239.7137,240.131,8445.0
2025-03-25 12:55:00,241.65,241.81,241.54,241.7,10180.0,240.131,240.29,240.0217,240.1807,10180.0
2025-03-25 13:00:00,241.75,241.88,241.56,241.83,12104.0,240.2304,240.3596,240.0416,240.3099,12104.0
2025-03-25 13:05:00,241.86,242.03,241.61,241.91,16159.0,240.3397,240.5087,240.0913,240.3894,16159.0
2025-03-25 13:10:00,241.87,241.9,241.66,241.84,11353.0,240.3497,240.3795,240.141,240.3199,11353.0
2025-03-25 13:15:00,241.82,241.85,241.01,241.09,17065.0,240.3,240.3298,239.4951,239.5746,17065.0
2025-03-25 13:20:00,241.09,241.12,240.81,240.85,7376.0,239.5746,239.6044,239.2963,239.3361,7376.0
2025-03-25 13:25:00,240.85,241.0,240.58,240.89,14650.0,239.3361,239.4851,239.0678,239.3758,14650.0
2025-03-25 13:30:00,240.84,240.96,240.77,240.8,11564.0,239.3261,239.4454,239.2566,239.2864,11564.0
2025-03-25 13:35:00,240.78,240.8,240.53,240.58,6672.0,239.2665,239.2864,239.0181,239.0678,6672.0
2025-03-25 13:40:00,240.58,240.69,240.48,240.59,9979.0,239.0678,239.1771,238.9684,239.0777,9979.0
2025-03-25 13:45:00,240.62,240.77,240.47,240.66,12574.0,239.1075,239.2566,238.9585,239.1473,12574.0
2025-03-25 13:50:00,240.59,240.99,240.54,240.9,22057.0,239.0777,239.4752,239.028,239.3858,22057.0
2025-03-25 13:55:00,240.91,241.0,240.76,240.86,8383.0,239.3957,239.4851,239.2466,239.346,8383.0
2025-03-25 14:00:00,240.87,240.97,240.82,240.87,9185.0,239.3559,239.4553,239.3063,239.3559,9185.0
2025-03-25 14:05:00,240.86,241.01,240.63,240.95,16982.0,239.346,239.4951,239.1175,239.4354,16982.0
2025-03-25 14:10:00,240.98,241.14,240.96,241.1,10126.0,239.4653,239.6243,239.4454,239.5845,10126.0
2025-03-25 14:15:00,241.11,241.13,240.87,240.9,16432.0,239.5944,239.6143,239.3559,239.3858,16432.0
2025-03-25 14:20:00,240.92,241.04,240.86,241.0,14661.0,239.4056,239.5249,239.346,239.4851,14661.0
2025-03-25 14:25:00,241.02,241.02,240.71,240.73,10373.0,239.505,239.505,239.197,239.2168,10373.0
2025-03-25 14:30:00,240.72,241.09,240.67,241.02,12853.0,239.2069,239.5746,239.1572,239.505,12853.0
2025-03-25 14:35:00,241.08,241.23,240.92,241.02,14011.0,239.5646,239.7137,239.4056,239.505,14011.0
2025-03-25 14:40:00,241.01,241.1,240.73,240.96,8216.0,239.4951,239.5845,239.2168,239.4454,8216.0
2025-03-25 14:45:00,240.96,241.26,240.9,241.01,10429.0,239.4454,239.7435,239.3858,239.4951,10429.0
2025-03-25 14:50:00,240.97,241.12,240.74,241.05,15689.0,239.4553,239.6044,239.2268,239.5348,15689.0
2025-03-25 14:55:00,241.01,241.15,240.9,241.04,20837.0,239.4951,239.6342,239.3858,239.5249,20837.0
2025-03-25 15:00:00,241.06,241.11,240.82,241.08,11600.0,239.5448,239.5944,239.3063,239.5646,11600.0
2025-03-25 15:05:00,241.09,241.51,241.08,241.24,14623.0,239.5746,239.9919,239.5646,239.7236,14623.0
2025-03-25 15:10:00,241.26,241.31,240.76,240.94,12033.0,239.7435,239.7932,239.2466,239.4255,12033.0
2025-03-25 15:15:00,240.98,241.06,240.71,240.77,14166.0,239.4653,239.5448,239.197,239.2566,14166.0
2025-03-25 15:20:00,240.71,240.94,240.64,240.94,15807.0,239.197,239.4255,239.1274,239.4255,15807.0
2025-03-25 15:25:00,240.96,241.18,240.74,241.08,15629.0,239.4454,239.664,239.2268,239.5646,15629.0
2025-03-25 15:30:00,241.06,241.06,240.46,241.01,13622.0,239.5448,239.5448,238.9485,239.4951,13622.0
2025-03-25 15:35:00,241.01,241.5,239.96,241.18,37367.0,239.4951,239.982,238.4517,239.664,37367.0
2025-03-25 15:40:00,241.2,241.77,241.2,241.56,23792.0,239.6839,240.2503,239.6839,240.0416,23792.0
2025-03-25 15:45:00,241.53,241.96,241.34,241.95,13782.0,240.0118,240.4391,239.823,240.4292,13782.0
2025-03-25 15:50:00,241.74,241.74,240.85,241.25,50099.0,240.2205,240.2205,239.3361,239.7336,50099.0
2025-03-25 15:55:00,241.31,241.31,240.85,241.01,128979.0,239.7932,239.7932,239.3361,239.4951,128979.0
2025-03-26 09:30:00,242.0,244.65,240.0,244.65,22957.0,240.4788,243.1122,238.4914,243.1122,22957.0
2025-03-26 09:35:00,244.64,244.88,244.07,244.25,24349.0,243.1023,243.3407,242.5358,242.7147,24349.0
2025-03-26 09:40:00,244.5,245.06,244.5,244.67,18822.0,242.9631,243.5196,242.9631,243.1321,18822.0
2025-03-26 09:45:00,244.81,245.13,244.44,244.5,18918.0,243.2712,243.5892,242.9035,242.9631,18918.0
2025-03-26 09:50:00,244.47,244.69,243.67,243.92,18183.0,242.9333,243.1519,242.1383,242.3868,18183.0
2025-03-26 09:55:00,243.68,244.34,243.68,244.13,23576.0,242.1483,242.8041,242.1483,242.5955,23576.0
2025-03-26 10:00:00,244.13,244.33,243.32,243.68,15798.0,242.5955,242.7942,241.7905,242.1483,15798.0
2025-03-26 10:05:00,243.64,244.03,243.5,243.82,13137.0,242.1085,242.4961,241.9694,242.2874,13137.0
2025-03-26 10:10:00,244.0,244.34,243.86,244.01,11031.0,242.4663,242.8041,242.3272,242.4762,11031.0
2025-03-26 10:15:00,244.09,244.24,243.92,244.01,16743.0,242.5557,242.7048,242.3868,242.4762,16743.0
2025-03-26 10:20:00,243.89,244.66,243.78,244.66,11964.0,242.357,243.1221,242.2477,243.1221,11964.0
2025-03-26 10:25:00,244.51,244.51,244.04,244.09,6125.0,242.9731,242.9731,242.506,242.5557,6125.0
2025-03-26 10:30:00,244.09,244.09,243.73,243.91,9153.0,242.5557,242.5557,242.198,242.3768,9153.0
2025-03-26 10:35:00,243.91,244.06,243.76,243.87,9666.0,242.3768,242.5259,242.2278,242.3371,9666.0
2025-03-26 10:40:00,243.84,244.59,243.72,244.59,22269.0,242.3073,243.0526,242.188,243.0526,22269.0
2025-03-26 10:45:00,244.56,244.6,243.6,243.7,11963.0,243.0228,243.0625,242.0688,242.1682,11963.0
2025-03-26 10:50:00,243.74,243.84,243.41,243.42,6469.0,242.2079,242.3073,241.88,241.8899,6469.0
2025-03-26 10:55:00,243.43,243.56,243.01,243.43,15006.0,241.8999,242.029,241.4825,241.8999,15006.0
2025-03-26 11:00:00,243.55,243.99,243.37,243.92,9204.0,242.0191,242.4563,241.8402,242.3868,9204.0
2025-03-26 11:05:00,243.79,243.93,243.66,243.86,8561.0,242.2576,242.3967,242.1284,242.3272,8561.0
2025-03-26 11:10:00,243.84,243.87,243.4,243.4,10006.0,242.3073,242.3371,241.87,241.87,10006.0
2025-03-26 11:15:00,243.44,243.59,243.3,243.3,12374.0,241.9098,242.0589,241.7707,241.7707,12374.0
2025-03-26 11:20:00,243.01,243.02,242.81,243.0,6489.0,241.4825,241.4924,241.2838,241.4726,6489.0
2025-03-26 11:25:00,242.88,242.97,242.73,242.84,8867.0,241.3533,241.4427,241.2043,241.3136,8867.0
2025-03-26 11:30:00,242.83,243.08,242.81,243.06,23872.0,241.3036,241.5521,241.2838,241.5322,23872.0
2025-03-26 11:35:00,242.92,243.4,242.91,243.32,10988.0,241.3931,241.87,241.3831,241.7905,10988.0
2025-03-26 11:40:00,243.41,243.62,243.38,243.44,7881.0,241.88,242.0887,241.8502,241.9098,7881.0
2025-03-26 11:45:00,243.38,243.39,242.66,242.84,7684.0,241.8502,241.8601,241.1347,241.3136,7684.0
2025-03-26 11:50:00,242.82,243.15,242.74,243.07,8404.0,241.2937,241.6216,241.2142,241.5421,8404.0
2025-03-26 11:55:00,243.0,243.0,242.39,242.62,7586.0,241.4726,241.4726,240.8664,241.0949,7586.0
2025-03-26 12:00:00,242.62,242.97,242.62,242.82,8680.0,241.0949,241.4427,241.0949,241.2937,8680.0
2025-03-26 12:05:00,242.87,243.04,242.75,242.93,7175.0,241.3434,241.5123,241.2241,241.403,7175.0
2025-03-26 12:10:00,242.93,242.96,242.75,242.79,8303.0,241.403,241.4328,241.2241,241.2639,8303.0
2025-03-26 12:15:00,242.77,243.08,242.77,243.08,9266.0,241.244,241.5521,241.244,241.5521,9266.0
2025-03-26 12:20:00,243.0,243.36,242.96,243.15,6827.0,241.4726,241.8303,241.4328,241.6216,6827.0
2025-03-26 12:25:00,243.2,243.32,243.0,243.16,7078.0,241.6713,241.7905,241.4726,241.6316,7078.0
2025-03-26 12:30:00,243.3,243.63,243.09,243.35,5884.0,241.7707,242.0986,241.562,241.8204,5884.0
2025-03-26 12:35:00,243.35,243.52,243.18,243.31,10435.0,241.8204,241.9893,241.6514,241.7806,10435.0
2025-03-26 12:40:00,243.31,243.55,243.31,243.48,8237.0,241.7806,242.0191,241.7806,241.9495,8237.0
2025-03-26 12:45:00,243.48,243.64,243.43,243.56,8256.0,241.9495,242.1085,241.8999,242.029,8256.0
2025-03-26 12:50:00,243.58,243.63,243.35,243.51,10819.0,242.0489,242.0986,241.8204,241.9794,10819.0
2025-03-26 12:55:00,243.46,243.55,243.35,243.46,14930.0,241.9297,242.0191,241.8204,241.9297,14930.0
2025-03-26 13:00:00,243.44,243.6,243.35,243.44,7623.0,241.9098,242.0688,241.8204,241.9098,7623.0
2025-03-26 13:05:00,243.42,243.49,242.92,242.94,13669.0,241.8899,241.9595,241.3931,241.4129,13669.0
2025-03-26 13:10:00,243.06,243.27,242.85,242.91,15826.0,241.5322,241.7409,241.3235,241.3831,15826.0
2025-03-26 13:15:00,242.81,243.08,242.7,242.85,31125.0,241.2838,241.5521,241.1744,241.3235,31125.0
2025-03-26 13:20:00,242.75,242.91,242.63,242.68,9052.0,241.2241,241.3831,241.1049,241.1546,9052.0
2025-03-26 13:25:00,242.6,242.69,242.39,242.67,9964.0,241.0751,241.1645,240.8664,241.1446,9964.0
2025-03-26 13:30:00,242.67,242.67,242.21,242.4,13410.0,241.1446,241.1446,240.6875,240.8763,13410.0
2025-03-26 13:35:00,242.41,242.58,242.25,242.58,8938.0,240.8863,241.0552,240.7273,241.0552,8938.0
2025-03-26 13:40:00,242.66,242.93,242.53,242.58,16360.0,241.1347,241.403,241.0055,241.0552,16360.0
2025-03-26 13:45:00,242.59,242.65,242.4,242.59,9557.0,241.0651,241.1248,240.8763,241.0651,9557.0
2025-03-26 13:50:00,242.63,242.69,242.38,242.6,11434.0,241.1049,241.1645,240.8565,241.0751,11434.0
2025-03-26 13:55:00,242.68,242.76,242.42,242.43,10568.0,241.1546,241.2341,240.8962,240.9061,10568.0
2025-03-26 14:00:00,242.48,242.63,242.37,242.59,7375.0,240.9558,241.1049,240.8465,241.0651,7375.0
2025-03-26 14:05:00,242.59,242.7,242.5,242.58,10299.0,241.0651,241.1744,240.9757,241.0552,10299.0
2025-03-26 14:10:00,242.58,242.59,242.34,242.36,13160.0,241.0552,241.0651,240.8167,240.8366,13160.0
2025-03-26 14:15:00,242.36,242.54,242.36,242.39,10850.0,240.8366,241.0155,240.8366,240.8664,10850.0
2025-03-26 14:20:00,242.4,242.47,242.22,242.37,16867.0,240.8763,240.9459,240.6975,240.8465,16867.0
2025-03-26 14:25:00,242.3,242.49,242.24,242.24,12359.0,240.777,240.9658,240.7173,240.7173,12359.0
2025-03-26 14:30:00,242.19,242.45,242.13,242.13,7174.0,240.6677,240.926,240.608,240.608,7174.0
2025-03-26 14:35:00,242.12,242.28,242.07,242.28,11947.0,240.5981,240.7571,240.5484,240.7571,11947.0
2025-03-26 14:40:00,242.18,242.28,242.09,242.1,47060.0,240.6577,240.7571,240.5683,240.5782,47060.0
2025-03-26 14:45:00,242.15,242.32,242.03,242.15,8470.0,240.6279,240.7968,240.5087,240.6279,8470.0
2025-03-26 14:50:00,242.15,242.49,241.97,242.44,18415.0,240.6279,240.9658,240.449,240.9161,18415.0
2025-03-26 14:55:00,242.44,242.7,242.42,242.56,10113.0,240.9161,241.1744,240.8962,241.0353,10113.0
2025-03-26 15:00:00,242.57,242.75,242.4,242.72,19607.0,241.0453,241.2241,240.8763,241.1943,19607.0
2025-03-26 15:05:00,242.64,243.13,242.62,242.62,12235.0,241.1148,241.6017,241.0949,241.0949,12235.0
2025-03-26 15:10:00,242.68,242.98,242.58,242.73,9968.0,241.1546,241.4527,241.0552,241.2043,9968.0
2025-03-26 15:15:00,242.65,242.92,242.23,242.92,43664.0,241.1248,241.3931,240.7074,241.3931,43664.0
2025-03-26 15:20:00,242.84,243.28,242.84,242.98,12236.0,241.3136,241.7508,241.3136,241.4527,12236.0
2025-03-26 15:25:00,242.99,243.36,242.92,243.09,8491.0,241.4626,241.8303,241.3931,241.562,8491.0
2025-03-26 15:30:00,243.06,243.24,242.8,243.18,14835.0,241.5322,241.7111,241.2738,241.6514,14835.0
2025-03-26 15:35:00,243.18,243.43,243.12,243.21,15988.0,241.6514,241.8999,241.5918,241.6812,15988.0
2025-03-26 15:40:00,243.21,243.62,243.17,243.49,39103.0,241.6812,242.0887,241.6415,241.9595,39103.0
2025-03-26 15:45:00,243.5,243.61,243.44,243.58,15928.0,241.9694,242.0787,241.9098,242.0489,15928.0
2025-03-26 15:50:00,243.56,244.11,243.48,244.11,26404.0,242.029,242.5756,241.9495,242.5756,26404.0
2025-03-26 15:55:00,244.06,244.29,243.62,243.68,77558.0,242.5259,242.7545,242.0887,242.1483,77558.0
2025-03-27 09:30:00,243.68,244.51,243.51,243.72,17988.0,242.1483,242.9731,241.9794,242.188,17988.0
2025-03-27 09:35:00,243.72,244.63,243.71,244.37,9676.0,242.188,243.0923,242.1781,242.8339,9676.0
2025-03-27 09:40:00,244.54,244.54,243.44,243.78,10602.0,243.0029,243.0029,241.9098,242.2477,10602.0
2025-03-27 09:45:00,243.8,244.05,243.5,243.86,11332.0,242.2675,242.516,241.9694,242.3272,11332.0
2025-03-27 09:50:00,243.97,244.31,243.46,243.84,11977.0,242.4365,242.7743,241.9297,242.3073,11977.0
2025-03-27 09:55:00,244.0,244.37,243.97,244.1,11517.0,242.4663,242.8339,242.4365,242.5656,11517.0
2025-03-27 10:00:00,244.31,244.32,243.66,243.94,12579.0,242.7743,242.7843,242.1284,242.4067,12579.0
2025-03-27 10:05:00,243.95,244.19,243.15,243.34,17673.0,242.4166,242.6551,241.6216,241.8104,17673.0
2025-03-27 10:10:00,243.17,243.62,242.4,243.51,33442.0,241.6415,242.0887,240.8763,241.9794,33442.0
2025-03-27 10:15:00,243.61,244.66,243.6,244.44,8900.0,242.0787,243.1221,242.0688,242.9035,8900.0
2025-03-27 10:20:00,244.27,244.27,243.69,243.85,9043.0,242.7346,242.7346,242.1582,242.3172,9043.0
2025-03-27 10:25:00,244.0,244.58,243.8,244.44,11621.0,242.4663,243.0426,242.2675,242.9035,11621.0
2025-03-27 10:30:00,244.49,244.49,244.14,244.28,5353.0,242.9532,242.9532,242.6054,242.7445,5353.0
2025-03-27 10:35:00,244.32,244.58,244.17,244.46,12091.0,242.7843,243.0426,242.6352,242.9234,12091.0
2025-03-27 10:40:00,244.43,244.48,244.08,244.22,6441.0,242.8936,242.9433,242.5458,242.6849,6441.0
2025-03-27 10:45:00,244.22,244.31,243.86,243.97,11014.0,242.6849,242.7743,242.3272,242.4365,11014.0
2025-03-27 10:50:00,244.04,244.04,243.68,244.0,4383.0,242.506,242.506,242.1483,242.4663,4383.0
2025-03-27 10:55:00,244.0,244.0,243.26,243.3,16377.0,242.4663,242.4663,241.7309,241.7707,16377.0
2025-03-27 11:00:00,243.2,243.67,243.09,243.57,21833.0,241.6713,242.1383,241.562,242.039,21833.0
2025-03-27 11:05:00,243.55,243.62,243.24,243.24,7637.0,242.0191,242.0887,241.7111,241.7111,7637.0
2025-03-27 11:10:00,243.24,243.47,243.2,243.42,10368.0,241.7111,241.9396,241.6713,241.8899,10368.0
2025-03-27 11:15:00,243.33,243.6,243.3,243.56,8060.0,241.8005,242.0688,241.7707,242.029,8060.0
2025-03-27 11:20:00,243.56,243.56,243.33,243.39,3601.0,242.029,242.029,241.8005,241.8601,3601.0
2025-03-27 11:25:00,243.52,243.52,243.12,243.12,7836.0,241.9893,241.9893,241.5918,241.5918,7836.0
2025-03-27 11:30:00,243.1,243.24,242.91,242.91,11018.0,241.5719,241.7111,241.3831,241.3831,11018.0
2025-03-27 11:35:00,243.02,243.29,243.0,243.22,6583.0,241.4924,241.7607,241.4726,241.6912,6583.0
2025-03-27 11:40:00,243.24,243.3,243.11,243.24,4166.0,241.7111,241.7707,241.5819,241.7111,4166.0
2025-03-27 11:45:00,243.24,243.46,243.22,243.32,5972.0,241.7111,241.9297,241.6912,241.7905,5972.0
2025-03-27 11:50:00,243.46,243.49,242.89,243.13,11845.0,241.9297,241.9595,241.3633,241.6017,11845.0
2025-03-27 11:55:00,243.13,243.37,243.13,243.37,8043.0,241.6017,241.8402,241.6017,241.8402,8043.0
2025-03-27 12:00:00,243.27,243.57,243.27,243.56,6840.0,241.7409,242.039,241.7409,242.029,6840.0
2025-03-27 12:05:00,243.56,243.72,243.47,243.72,7745.0,242.029,242.188,241.9396,242.188,7745.0
2025-03-27 12:10:00,243.75,243.75,243.0,243.14,10196.0,242.2178,242.2178,241.4726,241.6117,10196.0
2025-03-27 12:15:00,243.14,243.21,243.0,243.12,6412.0,241.6117,241.6812,241.4726,241.5918,6412.0
2025-03-27 12:20:00,243.18,243.27,243.01,243.09,5864.0,241.6514,241.7409,241.4825,241.562,5864.0
2025-03-27 12:25:00,243.0,243.09,242.67,243.01,8666.0,241.4726,241.562,241.1446,241.4825,8666.0
2025-03-27 12:30:00,243.0,243.54,242.98,243.47,14334.0,241.4726,242.0092,241.4527,241.9396,14334.0
2025-03-27 12:35:00,243.48,243.73,243.37,243.72,19861.0,241.9495,242.198,241.8402,242.188,19861.0
2025-03-27 12:40:00,243.72,243.8,243.41,243.42,13244.0,242.188,242.2675,241.88,241.8899,13244.0
2025-03-27 12:45:00,243.39,243.45,243.29,243.34,2751.0,241.8601,241.9197,241.7607,241.8104,2751.0
2025-03-27 12:50:00,243.19,243.35,243.06,243.24,4938.0,241.6614,241.8204,241.5322,241.7111,4938.0
2025-03-27 12:55:00,243.09,243.19,242.73,243.06,7261.0,241.562,241.6614,241.2043,241.5322,7261.0
2025-03-27 13:00:00,242.95,242.95,242.6,242.84,4709.0,241.4229,241.4229,241.0751,241.3136,4709.0
2025-03-27 13:05:00,242.93,243.13,242.76,243.03,9830.0,241.403,241.6017,241.2341,241.5024,9830.0
2025-03-27 13:10:00,243.0,243.21,243.0,243.17,6453.0,241.4726,241.6812,241.4726,241.6415,6453.0
2025-03-27 13:15:00,243.21,243.25,243.09,243.25,3902.0,241.6812,241.721,241.562,241.721,3902.0
2025-03-27 13:20:00,243.0,243.13,242.95,243.03,5829.0,241.4726,241.6017,241.4229,241.5024,5829.0
2025-03-27 13:25:00,243.02,243.02,242.63,242.63,7539.0,241.4924,241.4924,241.1049,241.1049,7539.0
2025-03-27 13:30:00,242.68,242.93,242.67,242.77,3519.0,241.1546,241.403,241.1446,241.244,3519.0
2025-03-27 13:35:00,242.86,243.05,242.86,242.96,5647.0,241.3334,241.5222,241.3334,241.4328,5647.0
2025-03-27 13:40:00,242.96,243.02,242.57,242.6,12070.0,241.4328,241.4924,241.0453,241.0751,12070.0
2025-03-27 13:45:00,242.52,242.99,242.51,242.89,15352.0,240.9956,241.4626,240.9856,241.3633,15352.0
2025-03-27 13:50:00,242.96,242.98,242.28,242.28,6923.0,241.4328,241.4527,240.7571,240.7571,6923.0
2025-03-27 13:55:00,242.32,242.54,242.31,242.45,4841.0,240.7968,241.0155,240.7869,240.926,4841.0
2025-03-27 14:00:00,242.52,242.7,242.36,242.67,9056.0,240.9956,241.1744,240.8366,241.1446,9056.0
2025-03-27 14:05:00,242.75,243.01,242.57,242.83,11392.0,241.2241,241.4825,241.0453,241.3036,11392.0
2025-03-27 14:10:00,242.92,243.1,242.83,243.1,2592.0,241.3931,241.5719,241.3036,241.5719,2592.0
2025-03-27 14:15:00,243.16,243.36,243.16,243.26,7568.0,241.6316,241.8303,241.6316,241.7309,7568.0
2025-03-27 14:20:00,243.27,243.36,243.23,243.23,4846.0,241.7409,241.8303,241.7011,241.7011,4846.0
2025-03-27 14:25:00,243.13,243.25,243.03,243.23,4611.0,241.6017,241.721,241.5024,241.7011,4611.0
2025-03-27 14:30:00,243.19,243.25,243.08,243.21,4561.0,241.6614,241.721,241.5521,241.6812,4561.0
2025-03-27 14:35:00,243.21,243.43,243.17,243.35,6097.0,241.6812,241.8999,241.6415,241.8204,6097.0
2025-03-27 14:40:00,243.28,243.44,243.26,243.26,6485.0,241.7508,241.9098,241.7309,241.7309,6485.0
2025-03-27 14:45:00,243.28,243.46,243.27,243.4,9081.0,241.7508,241.9297,241.7409,241.87,9081.0
2025-03-27 14:50:00,243.4,243.48,243.31,243.44,4080.0,241.87,241.9495,241.7806,241.9098,4080.0
2025-03-27 14:55:00,243.35,243.35,243.1,243.11,5874.0,241.8204,241.8204,241.5719,241.5819,5874.0
2025-03-27 15:00:00,243.17,243.64,242.95,243.61,17282.0,241.6415,242.1085,241.4229,242.0787,17282.0
2025-03-27 15:05:00,243.55,243.65,243.26,243.47,12955.0,242.0191,242.1185,241.7309,241.9396,12955.0
2025-03-27 15:10:00,243.61,243.79,243.47,243.71,21658.0,242.0787,242.2576,241.9396,242.1781,21658.0
2025-03-27 15:15:00,243.68,244.24,243.67,244.24,20962.0,242.1483,242.7048,242.1383,242.7048,20962.0
2025-03-27 15:20:00,244.31,244.51,244.29,244.47,10262.0,242.7743,242.9731,242.7545,242.9333,10262.0
2025-03-27 15:25:00,244.47,244.74,244.34,244.65,9933.0,242.9333,243.2016,242.8041,243.1122,9933.0
2025-03-27 15:30:00,244.61,244.76,244.26,244.54,21189.0,243.0724,243.2215,242.7246,243.0029,21189.0
2025-03-27 15:35:00,244.44,244.44,244.04,244.31,9896.0,242.9035,242.9035,242.506,242.7743,9896.0
2025-03-27 15:40:00,244.36,244.69,244.31,244.62,19912.0,242.824,243.1519,242.7743,243.0824,19912.0
2025-03-27 15:45:00,244.58,244.59,243.95,244.47,13832.0,243.0426,243.0526,242.4166,242.9333,13832.0
2025-03-27 15:50:00,244.12,244.92,244.05,244.76,15431.0,242.5855,243.3805,242.516,243.2215,15431.0
2025-03-27 15:55:00,244.7,244.83,243.87,243.92,49922.0,243.1619,243.2911,242.3371,242.3868,49922.0
2025-03-28 09:30:00,243.1,244.55,243.02,243.99,26487.0,241.5719,243.0128,241.4924,242.4563,26487.0
2025-03-28 09:35:00,244.29,244.77,244.0,244.4,7935.0,242.7545,243.2314,242.4663,242.8638,7935.0
2025-03-28 09:40:00,244.18,244.2,242.92,243.01,9105.0,242.6451,242.665,241.3931,241.4825,9105.0
2025-03-28 09:45:00,243.1,243.8,242.91,243.67,11166.0,241.5719,242.2675,241.3831,242.1383,11166.0
2025-03-28 09:50:00,243.79,243.83,243.36,243.57,23123.0,242.2576,242.2973,241.8303,242.039,23123.0
2025-03-28 09:55:00,243.49,243.55,241.91,242.21,10764.0,241.9595,242.0191,240.3894,240.6875,10764.0
2025-03-28 10:00:00,241.95,243.25,241.95,242.52,7445.0,240.4292,241.721,240.4292,240.9956,7445.0
2025-03-28 10:05:00,242.52,242.54,241.63,241.93,9032.0,240.9956,241.0155,240.1112,240.4093,9032.0
2025-03-28 10:10:00,242.12,242.18,241.28,241.41,5621.0,240.5981,240.6577,239.7634,239.8926,5621.0
2025-03-28 10:15:00,241.51,241.99,241.5,241.61,12349.0,239.9919,240.4689,239.982,240.0913,12349.0
2025-03-28 10:20:00,241.66,241.85,241.36,241.45,8816.0,240.141,240.3298,239.8429,239.9323,8816.0
2025-03-28 10:25:00,241.62,241.68,241.23,241.34,8791.0,240.1012,240.1609,239.7137,239.823,8791.0
2025-03-28 10:30:00,241.34,241.4,240.72,240.81,9007.0,239.823,239.8826,239.2069,239.2963,9007.0
2025-03-28 10:35:00,240.82,241.3,240.64,241.3,12364.0,239.3063,239.7832,239.1274,239.7832,12364.0
2025-03-28 10:40:00,241.29,241.5,241.08,241.26,6001.0,239.7733,239.982,239.5646,239.7435,6001.0
2025-03-28 10:45:00,241.02,241.38,240.78,241.31,22131.0,239.505,239.8627,239.2665,239.7932,22131.0
2025-03-28 10:50:00,241.32,241.76,241.32,241.67,8673.0,239.8031,240.2404,239.8031,240.1509,8673.0
2025-03-28 10:55:00,241.49,241.96,241.28,241.75,50371.0,239.9721,240.4391,239.7634,240.2304,50371.0
2025-03-28 11:00:00,241.6,241.71,241.42,241.5,7879.0,240.0814,240.1907,239.9025,239.982,7879.0
2025-03-28 11:05:00,241.51,241.92,241.51,241.71,8461.0,239.9919,240.3993,239.9919,240.1907,8461.0
2025-03-28 11:10:00,241.71,242.47,241.67,242.47,34613.0,240.1907,240.9459,240.1509,240.9459,34613.0
2025-03-28 11:15:00,242.46,242.88,242.46,242.73,13641.0,240.936,241.3533,240.936,241.2043,13641.0
2025-03-28 11:20:00,242.73,242.96,242.6,242.6,14251.0,241.2043,241.4328,241.0751,241.0751,14251.0
2025-03-28 11:25:00,242.76,243.01,242.64,242.64,5654.0,241.2341,241.4825,241.1148,241.1148,5654.0
2025-03-28 11:30:00,242.64,242.69,242.42,242.56,10800.0,241.1148,241.1645,240.8962,241.0353,10800.0
2025-03-28 11:35:00,242.68,243.11,242.56,243.0,12176.0,241.1546,241.5819,241.0353,241.4726,12176.0
2025-03-28 11:40:00,242.94,243.09,242.79,242.79,5432.0,241.4129,241.562,241.2639,241.2639,5432.0
2025-03-28 11:45:00,242.75,243.04,242.75,243.04,3658.0,241.2241,241.5123,241.2241,241.5123,3658.0
2025-03-28 11:50:00,243.04,243.04,242.7,242.78,7044.0,241.5123,241.5123,241.1744,241.2539,7044.0
2025-03-28 11:55:00,242.77,242.87,242.38,242.38,5568.0,241.244,241.3434,240.8565,240.8565,5568.0
2025-03-28 12:00:00,242.38,242.54,242.34,242.48,6943.0,240.8565,241.0155,240.8167,240.9558,6943.0
2025-03-28 12:05:00,242.45,242.48,242.21,242.28,2656.0,240.926,240.9558,240.6875,240.7571,2656.0
2025-03-28 12:10:00,242.28,242.34,242.19,242.31,4318.0,240.7571,240.8167,240.6677,240.7869,4318.0
2025-03-28 12:15:00,242.25,242.3,241.91,242.19,4103.0,240.7273,240.777,240.3894,240.6677,4103.0
2025-03-28 12:20:00,242.3,242.3,242.05,242.07,3293.0,240.777,240.777,240.5285,240.5484,3293.0
2025-03-28 12:25:00,241.95,242.21,241.89,242.01,3472.0,240.4292,240.6875,240.3695,240.4888,3472.0
2025-03-28 12:30:00,241.86,242.23,241.86,242.06,4571.0,240.3397,240.7074,240.3397,240.5385,4571.0
2025-03-28 12:35:00,242.06,242.29,241.93,242.04,7174.0,240.5385,240.767,240.4093,240.5186,7174.0
2025-03-28 12:40:00,242.13,242.32,242.13,242.17,4590.0,240.608,240.7968,240.608,240.6478,4590.0
2025-03-28 12:45:00,242.23,242.35,242.09,242.26,3096.0,240.7074,240.8266,240.5683,240.7372,3096.0
2025-03-28 12:50:00,242.27,242.35,242.19,242.34,4689.0,240.7471,240.8266,240.6677,240.8167,4689.0
2025-03-28 12:55:00,242.34,242.36,241.97,242.09,5625.0,240.8167,240.8366,240.449,240.5683,5625.0
2025-03-28 13:00:00,242.08,242.11,241.64,241.64,7153.0,240.5583,240.5882,240.1211,240.1211,7153.0
2025-03-28 13:05:00,241.64,241.73,241.46,241.72,9748.0,240.1211,240.2105,239.9422,240.2006,9748.0
2025-03-28 13:10:00,241.53,241.63,241.17,241.52,30348.0,240.0118,240.1112,239.6541,240.0019,30348.0
2025-03-28 13:15:00,241.57,241.67,241.39,241.53,10669.0,240.0515,240.1509,239.8727,240.0118,10669.0
2025-03-28 13:20:00,241.53,241.82,241.44,241.68,5268.0,240.0118,240.3,239.9224,240.1609,5268.0
2025-03-28 13:25:00,241.62,241.65,241.28,241.28,3193.0,240.1012,240.131,239.7634,239.7634,3193.0
2025-03-28 13:30:00,241.28,241.49,241.28,241.42,7969.0,239.7634,239.9721,239.7634,239.9025,7969.0
2025-03-28 13:35:00,241.34,241.51,241.14,241.51,7549.0,239.823,239.9919,239.6243,239.9919,7549.0
2025-03-28 13:40:00,241.49,241.63,241.36,241.4,6668.0,239.9721,240.1112,239.8429,239.8826,6668.0
2025-03-28 13:45:00,241.4,241.77,241.3,241.43,5707.0,239.8826,240.2503,239.7832,239.9124,5707.0
2025-03-28 13:50:00,241.34,241.54,241.3,241.35,4089.0,239.823,240.0217,239.7832,239.8329,4089.0
2025-03-28 13:55:00,241.48,242.01,241.45,241.96,4765.0,239.9621,240.4888,239.9323,240.4391,4765.0
2025-03-28 14:00:00,241.96,242.08,241.75,241.8,8318.0,240.4391,240.5583,240.2304,240.2801,8318.0
2025-03-28 14:05:00,241.69,241.89,241.69,241.87,3424.0,240.1708,240.3695,240.1708,240.3497,3424.0
2025-03-28 14:10:00,241.87,241.92,241.67,241.67,2489.0,240.3497,240.3993,240.1509,240.1509,2489.0
2025-03-28 14:15:00,241.74,241.81,241.6,241.67,4696.0,240.2205,240.29,240.0814,240.1509,4696.0
2025-03-28 14:20:00,241.67,241.67,241.44,241.45,5924.0,240.1509,240.1509,239.9224,239.9323,5924.0
2025-03-28 14:25:00,241.36,241.39,241.24,241.24,3220.0,239.8429,239.8727,239.7236,239.7236,3220.0
2025-03-28 14:30:00,241.23,241.71,241.15,241.57,14362.0,239.7137,240.1907,239.6342,240.0515,14362.0
2025-03-28 14:35:00,241.65,241.74,241.51,241.51,10511.0,240.131,240.2205,239.9919,239.9919,10511.0
2025-03-28 14:40:00,241.65,241.82,241.62,241.76,8668.0,240.131,240.3,240.1012,240.2404,8668.0
2025-03-28 14:45:00,241.76,241.84,241.68,241.79,6209.0,240.2404,240.3199,240.1609,240.2702,6209.0
2025-03-28 14:50:00,241.72,241.83,241.52,241.83,6346.0,240.2006,240.3099,240.0019,240.3099,6346.0
2025-03-28 14:55:00,241.82,241.82,241.56,241.75,5575.0,240.3,240.3,240.0416,240.2304,5575.0
2025-03-28 15:00:00,241.57,241.88,241.56,241.72,7110.0,240.0515,240.3596,240.0416,240.2006,7110.0
2025-03-28 15:05:00,241.76,242.05,241.76,241.97,5048.0,240.2404,240.5285,240.2404,240.449,5048.0
2025-03-28 15:10:00,241.97,242.01,241.76,241.91,6285.0,240.449,240.4888,240.2404,240.3894,6285.0
2025-03-28 15:15:00,242.01,242.11,241.45,241.63,33799.0,240.4888,240.5882,239.9323,240.1112,33799.0
2025-03-28 15:20:00,241.63,241.69,241.46,241.46,5557.0,240.1112,240.1708,239.9422,239.9422,5557.0
2025-03-28 15:25:00,241.48,241.51,241.3,241.31,10607.0,239.9621,239.9919,239.7832,239.7932,10607.0
2025-03-28 15:30:00,241.4,241.59,241.33,241.59,10674.0,239.8826,240.0714,239.8131,240.0714,10674.0
2025-03-28 15:35:00,241.61,241.75,241.53,241.69,13486.0,240.0913,240.2304,240.0118,240.1708,13486.0
2025-03-28 15:40:00,241.71,241.82,241.41,241.57,15681.0,240.1907,240.3,239.8926,240.0515,15681.0
2025-03-28 15:45:00,241.57,241.99,241.4,241.94,14863.0,240.0515,240.4689,239.8826,240.4192,14863.0
2025-03-28 15:50:00,242.08,242.14,241.53,242.07,24132.0,240.5583,240.618,240.0118,240.5484,24132.0
2025-03-28 15:55:00,242.0,242.07,241.64,241.72,58978.0,240.4788,240.5484,240.1211,240.2006,58978.0
2025-03-31 09:30:00,239.81,241.5,239.25,241.41,36367.0,238.3026,239.982,237.7461,239.8926,36367.0
2025-03-31 09:35:00,241.67,242.23,241.24,242.09,18441.0,240.1509,240.7074,239.7236,240.5683,18441.0
2025-03-31 09:40:00,242.08,242.08,240.6,240.75,11837.0,240.5583,240.5583,239.0876,239.2367,11837.0
2025-03-31 09:45:00,240.74,240.9,239.32,239.76,24061.0,239.2268,239.3858,237.8157,238.2529,24061.0
2025-03-31 09:50:00,239.78,241.47,239.77,241.46,30486.0,238.2728,239.9522,238.2629,239.9422,30486.0
2025-03-31 09:55:00,241.46,242.31,241.09,242.03,14164.0,239.9422,240.7869,239.5746,240.5087,14164.0
2025-03-31 10:00:00,242.01,242.75,241.76,241.84,20994.0,240.4888,241.2241,240.2404,240.3199,20994.0
2025-03-31 10:05:00,241.81,242.22,241.69,242.21,13997.0,240.29,240.6975,240.1708,240.6875,13997.0
2025-03-31 10:10:00,241.9,242.09,241.35,241.37,10706.0,240.3795,240.5683,239.8329,239.8528,10706.0
2025-03-31 10:15:00,241.37,241.51,241.12,241.25,16381.0,239.8528,239.9919,239.6044,239.7336,16381.0
2025-03-31 10:20:00,241.4,241.48,241.18,241.3,6049.0,239.8826,239.9621,239.664,239.7832,6049.0
2025-03-31 10:25:00,241.3,241.78,241.3,241.67,8172.0,239.7832,240.2602,239.7832,240.1509,8172.0
2025-03-31 10:30:00,241.81,242.75,241.81,242.7,10465.0,240.29,241.2241,240.29,241.1744,10465.0
2025-03-31 10:35:00,242.79,242.79,242.38,242.53,9996.0,241.2639,241.2639,240.8565,241.0055,9996.0
2025-03-31 10:40:00,242.61,242.66,242.26,242.41,12796.0,241.085,241.1347,240.7372,240.8863,12796.0
2025-03-31 10:45:00,242.37,242.74,242.26,242.49,11831.0,240.8465,241.2142,240.7372,240.9658,11831.0
2025-03-31 10:50:00,242.49,242.5,241.96,242.02,4974.0,240.9658,240.9757,240.4391,240.4987,4974.0
2025-03-31 10:55:00,242.16,242.25,241.76,242.25,7974.0,240.6378,240.7273,240.2404,240.7273,7974.0
2025-03-31 11:00:00,242.35,242.51,242.27,242.35,6394.0,240.8266,240.9856,240.7471,240.8266,6394.0
2025-03-31 11:05:00,242.47,242.47,242.15,242.31,4726.0,240.9459,240.9459,240.6279,240.7869,4726.0
2025-03-31 11:10:00,242.27,242.56,242.22,242.4,6224.0,240.7471,241.0353,240.6975,240.8763,6224.0
2025-03-31 11:15:00,242.38,242.6,242.29,242.5,5376.0,240.8565,241.0751,240.767,240.9757,5376.0
2025-03-31 11:20:00,242.42,242.75,242.41,242.73,5717.0,240.8962,241.2241,240.8863,241.2043,5717.0
2025-03-31 11:25:00,242.73,242.73,242.44,242.58,9860.0,241.2043,241.2043,240.9161,241.0552,9860.0
2025-03-31 11:30:00,242.52,242.75,242.44,242.47,10022.0,240.9956,241.2241,240.9161,240.9459,10022.0
2025-03-31 11:35:00,242.6,242.66,242.31,242.56,6909.0,241.0751,241.1347,240.7869,241.0353,6909.0
2025-03-31 11:40:00,242.56,242.69,242.51,242.54,5371.0,241.0353,241.1645,240.9856,241.0155,5371.0
2025-03-31 11:45:00,242.53,243.04,242.53,242.95,7222.0,241.0055,241.5123,241.0055,241.4229,7222.0
2025-03-31 11:50:00,243.08,243.12,242.71,242.99,6987.0,241.5521,241.5918,241.1844,241.4626,6987.0
2025-03-31 11:55:00,242.98,242.98,242.65,242.81,5315.0,241.4527,241.4527,241.1248,241.2838,5315.0
2025-03-31 12:00:00,242.81,242.97,242.7,242.7,7537.0,241.2838,241.4427,241.1744,241.1744,7537.0
2025-03-31 12:05:00,242.76,242.79,242.31,242.36,9029.0,241.2341,241.2639,240.7869,240.8366,9029.0
2025-03-31 12:10:00,242.27,242.27,241.8,242.08,5922.0,240.7471,240.7471,240.2801,240.5583,5922.0
2025-03-31 12:15:00,242.14,242.43,242.07,242.23,6244.0,240.618,240.9061,240.5484,240.7074,6244.0
2025-03-31 12:20:00,242.25,242.41,242.08,242.22,6291.0,240.7273,240.8863,240.5583,240.6975,6291.0
2025-03-31 12:25:00,242.16,242.58,242.07,242.57,2984.0,240.6378,241.0552,240.5484,241.0453,2984.0
2025-03-31 12:30:00,242.38,242.62,242.38,242.49,5392.0,240.8565,241.0949,240.8565,240.9658,5392.0
2025-03-31 12:35:00,242.47,242.51,242.31,242.34,13439.0,240.9459,240.9856,240.7869,240.8167,13439.0
2025-03-31 12:40:00,242.33,242.7,242.19,242.31,4530.0,240.8068,241.1744,240.6677,240.7869,4530.0
2025-03-31 12:45:00,242.49,242.6,242.33,242.34,4665.0,240.9658,241.0751,240.8068,240.8167,4665.0
2025-03-31 12:50:00,242.48,242.69,242.48,242.69,4417.0,240.9558,241.1645,240.9558,241.1645,4417.0
2025-03-31 12:55:00,242.67,242.68,242.2,242.38,5954.0,241.1446,241.1546,240.6776,240.8565,5954.0
2025-03-31 13:00:00,242.38,242.45,242.21,242.45,4736.0,240.8565,240.926,240.6875,240.926,4736.0
2025-03-31 13:05:00,242.42,242.76,242.27,242.65,4851.0,240.8962,241.2341,240.7471,241.1248,4851.0
2025-03-31 13:10:00,242.73,242.93,242.45,242.69,8896.0,241.2043,241.403,240.926,241.1645,8896.0
2025-03-31 13:15:00,242.73,242.73,241.85,241.92,6850.0,241.2043,241.2043,240.3298,240.3993,6850.0
2025-03-31 13:20:00,241.81,241.99,241.54,241.88,4894.0,240.29,240.4689,240.0217,240.3596,4894.0
2025-03-31 13:25:00,241.84,242.38,241.81,242.38,8751.0,240.3199,240.8565,240.29,240.8565,8751.0
2025-03-31 13:30:00,242.31,242.44,242.23,242.39,6394.0,240.7869,240.9161,240.7074,240.8664,6394.0
2025-03-31 13:35:00,242.39,242.6,242.3,242.6,4612.0,240.8664,241.0751,240.777,241.0751,4612.0
2025-03-31 13:40:00,242.47,242.47,242.11,242.14,4322.0,240.9459,240.9459,240.5882,240.618,4322.0
2025-03-31 13:45:00,242.06,242.17,241.73,241.99,7539.0,240.5385,240.6478,240.2105,240.4689,7539.0
2025-03-31 13:50:00,242.04,242.28,241.94,242.25,5405.0,240.5186,240.7571,240.4192,240.7273,5405.0
2025-03-31 13:55:00,242.32,242.32,241.95,241.95,3113.0,240.7968,240.7968,240.4292,240.4292,3113.0
2025-03-31 14:00:00,241.89,242.58,241.88,242.47,7430.0,240.3695,241.0552,240.3596,240.9459,7430.0
2025-03-31 14:05:00,242.57,243.21,242.49,243.21,6391.0,241.0453,241.6812,240.9658,241.6812,6391.0
2025-03-31 14:10:00,243.17,243.49,243.17,243.23,5409.0,241.6415,241.9595,241.6415,241.7011,5409.0
2025-03-31 14:15:00,243.11,243.41,243.03,243.32,12017.0,241.5819,241.88,241.5024,241.7905,12017.0
2025-03-31 14:20:00,243.38,243.38,243.1,243.15,9867.0,241.8502,241.8502,241.5719,241.6216,9867.0
2025-03-31 14:25:00,243.18,243.44,243.11,243.44,5610.0,241.6514,241.9098,241.5819,241.9098,5610.0
2025-03-31 14:30:00,243.44,243.71,243.42,243.42,7314.0,241.9098,242.1781,241.8899,241.8899,7314.0
2025-03-31 14:35:00,243.49,243.78,243.43,243.64,6677.0,241.9595,242.2477,241.8999,242.1085,6677.0
2025-03-31 14:40:00,243.64,243.87,243.62,243.73,7437.0,242.1085,242.3371,242.0887,242.198,7437.0
2025-03-31 14:45:00,243.69,243.69,243.31,243.52,11414.0,242.1582,242.1582,241.7806,241.9893,11414.0
2025-03-31 14:50:00,243.51,243.97,243.51,243.89,7711.0,241.9794,242.4365,241.9794,242.357,7711.0
2025-03-31 14:55:00,243.79,243.9,243.4,243.41,5826.0,242.2576,242.3669,241.87,241.88,5826.0
2025-03-31 15:00:00,243.56,244.03,243.56,244.03,7694.0,242.029,242.4961,242.029,242.4961,7694.0
2025-03-31 15:05:00,244.03,244.43,243.89,244.28,13877.0,242.4961,242.8936,242.357,242.7445,13877.0
2025-03-31 15:10:00,244.16,244.55,244.11,244.31,9405.0,242.6253,243.0128,242.5756,242.7743,9405.0
2025-03-31 15:15:00,244.52,244.77,244.42,244.66,15166.0,242.983,243.2314,242.8836,243.1221,15166.0
2025-03-31 15:20:00,244.73,244.97,244.65,244.82,23230.0,243.1917,243.4302,243.1122,243.2811,23230.0
2025-03-31 15:25:00,244.76,244.77,244.3,244.39,12829.0,243.2215,243.2314,242.7644,242.8538,12829.0
2025-03-31 15:30:00,244.38,244.8,244.15,244.69,22352.0,242.8439,243.2612,242.6153,243.1519,22352.0
2025-03-31 15:35:00,244.69,244.78,244.23,244.43,25751.0,243.1519,243.2414,242.6948,242.8936,25751.0
2025-03-31 15:40:00,244.44,245.44,244.42,244.74,18170.0,242.9035,243.8972,242.8836,243.2016,18170.0
2025-03-31 15:45:00,244.57,244.88,244.34,244.34,15937.0,243.0327,243.3407,242.8041,242.8041,15937.0
2025-03-31 15:50:00,244.39,244.48,243.38,244.19,31957.0,242.8538,242.9433,241.8502,242.6551,31957.0
2025-03-31 15:55:00,243.95,244.24,243.68,243.9,77288.0,242.4166,242.7048,242.1483,242.3669,77288.0
2025-04-01 09:30:00,244.0,244.44,243.17,243.17,35891.0,242.4663,242.9035,241.6415,241.6415,35891.0
2025-04-01 09:35:00,243.43,244.3,242.4,242.56,15837.0,241.8999,242.7644,240.8763,241.0353,15837.0
2025-04-01 09:40:00,242.5,242.72,241.03,241.72,6549.0,240.9757,241.1943,239.5149,240.2006,6549.0
2025-04-01 09:45:00,241.72,242.69,241.4,242.54,23543.0,240.2006,241.1645,239.8826,241.0155,23543.0
2025-04-01 09:50:00,242.51,242.69,242.1,242.69,4277.0,240.9856,241.1645,240.5782,241.1645,4277.0
2025-04-01 09:55:00,242.49,242.76,241.58,241.58,7167.0,240.9658,241.2341,240.0615,240.0615,7167.0
2025-04-01 10:00:00,241.0,241.73,240.59,240.83,7641.0,239.4851,240.2105,239.0777,239.3162,7641.0
2025-04-01 10:05:00,240.93,240.98,240.12,240.12,9116.0,239.4156,239.4653,238.6107,238.6107,9116.0
2025-04-01 10:10:00,240.18,240.19,239.25,239.47,7554.0,238.6703,238.6802,237.7461,237.9647,7554.0
2025-04-01 10:15:00,239.48,239.9,239.41,239.55,14649.0,237.9747,238.392,237.9051,238.0442,14649.0
2025-04-01 10:20:00,239.83,240.12,239.4,239.69,10866.0,238.3225,238.6107,237.8952,238.1834,10866.0
2025-04-01 10:25:00,239.9,240.27,239.72,239.93,6082.0,238.392,238.7597,238.2132,238.4219,6082.0
2025-04-01 10:30:00,239.93,240.11,239.69,240.11,8273.0,238.4219,238.6007,238.1834,238.6007,8273.0
2025-04-01 10:35:00,240.13,240.61,239.99,240.55,5219.0,238.6206,239.0976,238.4815,239.038,5219.0
2025-04-01 10:40:00,240.69,241.7,240.69,241.27,2588.0,239.1771,240.1807,239.1771,239.7534,2588.0
2025-04-01 10:45:00,241.13,241.18,240.91,241.0,3292.0,239.6143,239.664,239.3957,239.4851,3292.0
2025-04-01 10:50:00,241.04,241.08,240.7,240.7,6584.0,239.5249,239.5646,239.187,239.187,6584.0
2025-04-01 10:55:00,241.01,241.5,241.01,241.39,5329.0,239.4951,239.982,239.4951,239.8727,5329.0
2025-04-01 11:00:00,241.4,241.8,241.4,241.73,2858.0,239.8826,240.2801,239.8826,240.2105,2858.0
2025-04-01 11:05:00,241.59,241.78,241.35,241.55,4370.0,240.0714,240.2602,239.8329,240.0317,4370.0
2025-04-01 11:10:00,241.74,242.0,241.64,241.99,7273.0,240.2205,240.4788,240.1211,240.4689,7273.0
2025-04-01 11:15:00,241.83,242.36,241.82,241.94,4694.0,240.3099,240.8366,240.3,240.4192,4694.0
2025-04-01 11:20:00,241.77,241.93,241.51,241.93,3398.0,240.2503,240.4093,239.9919,240.4093,3398.0
2025-04-01 11:25:00,241.85,242.19,241.74,241.77,22724.0,240.3298,240.6677,240.2205,240.2503,22724.0
2025-04-01 11:30:00,241.75,241.99,241.74,241.99,2312.0,240.2304,240.4689,240.2205,240.4689,2312.0
2025-04-01 11:35:00,242.04,242.3,242.0,242.24,5957.0,240.5186,240.777,240.4788,240.7173,5957.0
2025-04-01 11:40:00,242.19,242.24,241.96,242.24,3285.0,240.6677,240.7173,240.4391,240.7173,3285.0
2025-04-01 11:45:00,242.3,242.44,241.99,242.02,4240.0,240.777,240.9161,240.4689,240.4987,4240.0
2025-04-01 11:50:00,242.03,242.06,241.58,241.72,5853.0,240.5087,240.5385,240.0615,240.2006,5853.0
2025-04-01 11:55:00,241.59,242.02,241.59,242.02,2485.0,240.0714,240.4987,240.0714,240.4987,2485.0
2025-04-01 12:00:00,242.01,242.4,241.99,242.4,7281.0,240.4888,240.8763,240.4689,240.8763,7281.0
2025-04-01 12:05:00,242.5,242.56,242.4,242.5,2200.0,240.9757,241.0353,240.8763,240.9757,2200.0
2025-04-01 12:10:00,242.46,242.68,242.39,242.54,1234.0,240.936,241.1546,240.8664,241.0155,1234.0
2025-04-01 12:15:00,242.47,242.74,242.46,242.57,4620.0,240.9459,241.2142,240.936,241.0453,4620.0
2025-04-01 12:20:00,242.51,242.52,242.27,242.27,3768.0,240.9856,240.9956,240.7471,240.7471,3768.0
2025-04-01 12:25:00,242.05,242.05,241.67,241.67,1751.0,240.5285,240.5285,240.1509,240.1509,1751.0
2025-04-01 12:30:00,241.56,241.76,241.4,241.4,2785.0,240.0416,240.2404,239.8826,239.8826,2785.0
2025-04-01 12:35:00,241.45,241.45,240.88,240.98,4281.0,239.9323,239.9323,239.3659,239.4653,4281.0
2025-04-01 12:40:00,241.06,241.09,240.82,240.82,1281.0,239.5448,239.5746,239.3063,239.3063,1281.0
2025-04-01 12:45:00,240.86,241.01,240.75,240.95,1706.0,239.346,239.4951,239.2367,239.4354,1706.0
2025-04-01 12:50:00,240.93,241.27,240.92,241.18,6694.0,239.4156,239.7534,239.4056,239.664,6694.0
2025-04-01 12:55:00,241.06,241.49,241.06,241.44,3000.0,239.5448,239.9721,239.5448,239.9224,3000.0
2025-04-01 13:00:00,241.37,241.57,241.36,241.47,2006.0,239.8528,240.0515,239.8429,239.9522,2006.0
2025-04-01 13:05:00,241.38,241.45,241.2,241.33,1951.0,239.8627,239.9323,239.6839,239.8131,1951.0
2025-04-01 13:10:00,241.33,241.47,241.17,241.36,2184.0,239.8131,239.9522,239.6541,239.8429,2184.0
2025-04-01 13:15:00,241.37,241.37,240.93,240.93,3813.0,239.8528,239.8528,239.4156,239.4156,3813.0
2025-04-01 13:20:00,240.96,240.96,240.82,240.82,513.0,239.4454,239.4454,239.3063,239.3063,513.0
2025-04-01 13:25:00,240.84,240.99,240.8,240.86,3678.0,239.3261,239.4752,239.2864,239.346,3678.0
2025-04-01 13:30:00,240.88,241.12,240.69,240.69,5617.0,239.3659,239.6044,239.1771,239.1771,5617.0
2025-04-01 13:35:00,240.66,240.66,240.62,240.62,700.0,239.1473,239.1473,239.1075,239.1075,700.0
2025-04-01 13:40:00,240.62,240.81,240.59,240.59,3602.0,239.1075,239.2963,239.0777,239.0777,3602.0
2025-04-01 13:45:00,240.61,240.71,240.58,240.66,3574.0,239.0976,239.197,239.0678,239.1473,3574.0
2025-04-01 13:50:00,240.72,240.87,240.59,240.71,5844.0,239.2069,239.3559,239.0777,239.197,5844.0
2025-04-01 13:55:00,240.71,240.78,240.55,240.56,4728.0,239.197,239.2665,239.038,239.0479,4728.0
2025-04-01 14:00:00,240.61,240.68,239.97,239.97,7973.0,239.0976,239.1671,238.4616,238.4616,7973.0
2025-04-01 14:05:00,240.12,240.25,240.05,240.23,5578.0,238.6107,238.7398,238.5411,238.72,5578.0
2025-04-01 14:10:00,240.06,240.14,239.79,239.84,5230.0,238.551,238.6305,238.2827,238.3324,5230.0
2025-04-01 14:15:00,239.88,239.89,239.46,239.49,4159.0,238.3722,238.3821,237.9548,237.9846,4159.0
2025-04-01 14:20:00,239.5,239.56,239.3,239.56,3304.0,237.9946,238.0542,237.7958,238.0542,3304.0
2025-04-01 14:25:00,239.42,239.45,239.22,239.25,5353.0,237.9151,237.9449,237.7163,237.7461,5353.0
2025-04-01 14:30:00,239.27,240.08,239.26,239.9,13615.0,237.766,238.5709,237.7561,238.392,13615.0
2025-04-01 14:35:00,239.9,240.04,239.82,239.91,16012.0,238.392,238.5312,238.3125,238.402,16012.0
2025-04-01 14:40:00,239.93,240.42,239.91,240.22,6418.0,238.4219,238.9088,238.402,238.71,6418.0
2025-04-01 14:45:00,240.18,240.26,240.14,240.15,4598.0,238.6703,238.7498,238.6305,238.6405,4598.0
2025-04-01 14:50:00,240.14,240.41,240.03,240.41,5357.0,238.6305,238.8988,238.5212,238.8988,5357.0
2025-04-01 14:55:00,240.45,241.01,240.45,241.01,10161.0,238.9386,239.4951,238.9386,239.4951,10161.0
2025-04-01 15:00:00,240.81,241.63,240.78,240.97,44226.0,239.2963,240.1112,239.2665,239.4553,44226.0
2025-04-01 15:05:00,240.95,241.31,240.76,241.1,9221.0,239.4354,239.7932,239.2466,239.5845,9221.0
2025-04-01 15:10:00,240.96,241.03,240.72,240.99,15161.0,239.4454,239.5149,239.2069,239.4752,15161.0
2025-04-01 15:15:00,241.09,241.4,241.02,241.25,15636.0,239.5746,239.8826,239.505,239.7336,15636.0
2025-04-01 15:20:00,241.25,241.28,241.05,241.26,10693.0,239.7336,239.7634,239.5348,239.7435,10693.0
2025-04-01 15:25:00,241.25,241.27,240.96,241.0,8952.0,239.7336,239.7534,239.4454,239.4851,8952.0
2025-04-01 15:30:00,240.97,241.31,240.83,241.13,14247.0,239.4553,239.7932,239.3162,239.6143,14247.0
2025-04-01 15:35:00,241.07,241.45,240.98,241.25,12945.0,239.5547,239.9323,239.4653,239.7336,12945.0
2025-04-01 15:40:00,241.15,241.52,241.07,241.48,13994.0,239.6342,240.0019,239.5547,239.9621,13994.0
2025-04-01 15:45:00,241.55,241.65,241.3,241.47,8359.0,240.0317,240.131,239.7832,239.9522,8359.0
2025-04-01 15:50:00,241.57,241.96,241.19,241.78,42068.0,240.0515,240.4391,239.6739,240.2602,42068.0
2025-04-01 15:55:00,241.8,242.2,241.59,241.96,66247.0,240.2801,240.6776,240.0714,240.4391,66247.0
2025-04-02 09:30:00,240.55,243.08,240.33,243.02,21340.0,239.038,241.5521,238.8193,241.4924,21340.0
2025-04-02 09:35:00,243.08,243.36,242.2,243.22,4909.0,241.5521,241.8303,240.6776,241.6912,4909.0
2025-04-02 09:40:00,242.74,242.74,241.44,242.14,4161.0,241.2142,241.2142,239.9224,240.618,4161.0
2025-04-02 09:45:00,242.11,242.11,241.79,241.97,8639.0,240.5882,240.5882,240.2702,240.449,8639.0
2025-04-02 09:50:00,242.6,242.6,241.33,241.68,6816.0,241.0751,241.0751,239.8131,240.1609,6816.0
2025-04-02 09:55:00,241.82,242.1,241.31,242.09,5814.0,240.3,240.5782,239.7932,240.5683,5814.0
2025-04-02 10:00:00,242.09,242.61,241.82,242.61,3917.0,240.5683,241.085,240.3,241.085,3917.0
2025-04-02 10:05:00,242.92,242.92,242.54,242.55,600.0,241.3931,241.3931,241.0155,241.0254,600.0
2025-04-02 10:10:00,242.61,242.88,242.51,242.8,1233.0,241.085,241.3533,240.9856,241.2738,1233.0
2025-04-02 10:15:00,242.8,242.95,242.55,242.87,3887.0,241.2738,241.4229,241.0254,241.3434,3887.0
2025-04-02 10:20:00,242.86,242.86,242.27,242.49,5306.0,241.3334,241.3334,240.7471,240.9658,5306.0
2025-04-02 10:25:00,242.38,242.54,242.26,242.26,840.0,240.8565,241.0155,240.7372,240.7372,840.0
2025-04-02 10:30:00,242.7,242.97,242.63,242.84,5228.0,241.1744,241.4427,241.1049,241.3136,5228.0
2025-04-02 10:35:00,242.62,242.96,242.62,242.88,1850.0,241.0949,241.4328,241.0949,241.3533,1850.0
2025-04-02 10:40:00,242.91,242.91,242.65,242.69,2196.0,241.3831,241.3831,241.1248,241.1645,2196.0
2025-04-02 10:45:00,242.5,242.96,242.49,242.69,4252.0,240.9757,241.4328,240.9658,241.1645,4252.0
2025-04-02 10:50:00,242.72,243.0,242.71,243.0,4109.0,241.1943,241.4726,241.1844,241.4726,4109.0
2025-04-02 10:55:00,242.84,243.6,242.83,243.36,3888.0,241.3136,242.0688,241.3036,241.8303,3888.0
2025-04-02 11:00:00,243.25,243.33,243.06,243.3,2513.0,241.721,241.8005,241.5322,241.7707,2513.0
2025-04-02 11:05:00,243.47,243.49,243.26,243.49,864.0,241.9396,241.9595,241.7309,241.9595,864.0
2025-04-02 11:10:00,243.27,243.34,242.87,242.94,9847.0,241.7409,241.8104,241.3434,241.4129,9847.0
2025-04-02 11:15:00,242.89,243.2,242.89,243.2,3093.0,241.3633,241.6713,241.3633,241.6713,3093.0
2025-04-02 11:20:00,243.23,243.49,243.22,243.49,1434.0,241.7011,241.9595,241.6912,241.9595,1434.0
2025-04-02 11:25:00,243.39,243.95,243.33,243.74,5266.0,241.8601,242.4166,241.8005,242.2079,5266.0
2025-04-02 11:30:00,243.74,243.74,243.43,243.68,3603.0,242.2079,242.2079,241.8999,242.1483,3603.0
2025-04-02 11:35:00,243.73,243.94,243.71,243.75,519.0,242.198,242.4067,242.1781,242.2178,519.0
2025-04-02 11:40:00,243.93,243.93,243.4,243.43,2480.0,242.3967,242.3967,241.87,241.8999,2480.0
2025-04-02 11:45:00,243.39,243.51,243.23,243.51,1809.0,241.8601,241.9794,241.7011,241.9794,1809.0
2025-04-02 11:50:00,243.55,243.78,243.45,243.78,4336.0,242.0191,242.2477,241.9197,242.2477,4336.0
2025-04-02 11:55:00,243.83,243.98,243.66,243.88,2140.0,242.2973,242.4464,242.1284,242.347,2140.0
2025-04-02 12:00:00,243.89,244.0,243.88,243.99,1522.0,242.357,242.4663,242.347,242.4563,1522.0
2025-04-02 12:05:00,243.96,244.1,243.87,243.88,2890.0,242.4265,242.5656,242.3371,242.347,2890.0
2025-04-02 12:10:00,244.04,244.12,243.81,243.97,7607.0,242.506,242.5855,242.2775,242.4365,7607.0
2025-04-02 12:15:00,244.1,244.23,244.0,244.23,5299.0,242.5656,242.6948,242.4663,242.6948,5299.0
2025-04-02 12:20:00,244.3,244.58,244.16,244.58,3038.0,242.7644,243.0426,242.6253,243.0426,3038.0
2025-04-02 12:25:00,244.54,244.54,244.16,244.34,4033.0,243.0029,243.0029,242.6253,242.8041,4033.0
2025-04-02 12:30:00,244.34,244.43,244.18,244.27,3643.0,242.8041,242.8936,242.6451,242.7346,3643.0
2025-04-02 12:35:00,244.17,244.17,243.73,243.98,7336.0,242.6352,242.6352,242.198,242.4464,7336.0
2025-04-02 12:40:00,243.99,244.22,243.99,244.22,1996.0,242.4563,242.6849,242.4563,242.6849,1996.0
2025-04-02 12:45:00,244.22,244.37,244.07,244.37,3188.0,242.6849,242.8339,242.5358,242.8339,3188.0
2025-04-02 12:50:00,244.5,244.71,244.47,244.6,2536.0,242.9631,243.1718,242.9333,243.0625,2536.0
2025-04-02 12:55:00,244.61,244.64,244.33,244.51,6633.0,243.0724,243.1023,242.7942,242.9731,6633.0
2025-04-02 13:00:00,244.4,244.73,244.4,244.64,1580.0,242.8638,243.1917,242.8638,243.1023,1580.0
2025-04-02 13:05:00,244.71,245.2,244.71,245.1,7570.0,243.1718,243.6587,243.1718,243.5594,7570.0
2025-04-02 13:10:00,245.1,245.41,245.1,245.36,4224.0,243.5594,243.8674,243.5594,243.8177,4224.0
2025-04-02 13:15:00,245.25,245.44,244.85,244.92,5261.0,243.7084,243.8972,243.3109,243.3805,5261.0
2025-04-02 13:20:00,244.75,244.86,244.61,244.81,2763.0,243.2116,243.3209,243.0724,243.2712,2763.0
2025-04-02 13:25:00,244.81,244.81,244.53,244.63,2348.0,243.2712,243.2712,242.9929,243.0923,2348.0
2025-04-02 13:30:00,244.63,244.63,244.23,244.29,6708.0,243.0923,243.0923,242.6948,242.7545,6708.0
2025-04-02 13:35:00,244.17,244.47,244.17,244.46,4159.0,242.6352,242.9333,242.6352,242.9234,4159.0
2025-04-02 13:40:00,244.6,244.62,244.32,244.37,3565.0,243.0625,243.0824,242.7843,242.8339,3565.0
2025-04-02 13:45:00,244.2,244.4,244.15,244.2,5270.0,242.665,242.8638,242.6153,242.665,5270.0
2025-04-02 13:50:00,244.12,244.25,243.97,244.25,2406.0,242.5855,242.7147,242.4365,242.7147,2406.0
2025-04-02 13:55:00,244.14,244.46,244.14,244.46,2793.0,242.6054,242.9234,242.6054,242.9234,2793.0
2025-04-02 14:00:00,244.46,244.58,244.28,244.49,4111.0,242.9234,243.0426,242.7445,242.9532,4111.0
2025-04-02 14:05:00,244.32,244.45,244.31,244.44,1220.0,242.7843,242.9134,242.7743,242.9035,1220.0
2025-04-02 14:10:00,244.26,244.44,244.22,244.23,1538.0,242.7246,242.9035,242.6849,242.6948,1538.0
2025-04-02 14:15:00,244.23,244.5,244.18,244.39,4349.0,242.6948,242.9631,242.6451,242.8538,4349.0
2025-04-02 14:20:00,244.39,244.5,244.23,244.23,1730.0,242.8538,242.9631,242.6948,242.6948,1730.0
2025-04-02 14:25:00,244.23,244.43,243.75,243.84,14039.0,242.6948,242.8936,242.2178,242.3073,14039.0
2025-04-02 14:30:00,243.73,244.02,243.66,243.95,5647.0,242.198,242.4861,242.1284,242.4166,5647.0
2025-04-02 14:35:00,243.95,244.74,243.95,244.62,5898.0,242.4166,243.2016,242.4166,243.0824,5898.0
2025-04-02 14:40:00,244.64,245.0,244.63,244.84,11759.0,243.1023,243.46,243.0923,243.301,11759.0
2025-04-02 14:45:00,244.76,244.87,244.38,244.67,8171.0,243.2215,243.3308,242.8439,243.1321,8171.0
2025-04-02 14:50:00,244.65,244.65,244.34,244.48,4766.0,243.1122,243.1122,242.8041,242.9433,4766.0
2025-04-02 14:55:00,244.48,244.49,243.63,243.63,6538.0,242.9433,242.9532,242.0986,242.0986,6538.0
2025-04-02 15:00:00,243.72,244.39,243.71,244.37,5982.0,242.188,242.8538,242.1781,242.8339,5982.0
2025-04-02 15:05:00,244.37,244.47,244.23,244.38,7242.0,242.8339,242.9333,242.6948,242.8439,7242.0
2025-04-02 15:10:00,244.38,244.38,244.18,244.26,4486.0,242.8439,242.8439,242.6451,242.7246,4486.0
2025-04-02 15:15:00,244.24,244.55,244.17,244.41,6053.0,242.7048,243.0128,242.6352,242.8737,6053.0
2025-04-02 15:20:00,244.42,244.5,244.27,244.47,5766.0,242.8836,242.9631,242.7346,242.9333,5766.0
2025-04-02 15:25:00,244.45,244.65,244.32,244.57,5684.0,242.9134,243.1122,242.7843,243.0327,5684.0
2025-04-02 15:30:00,244.43,244.79,244.4,244.78,5265.0,242.8936,243.2513,242.8638,243.2414,5265.0
2025-04-02 15:35:00,244.8,244.9,244.59,244.9,9925.0,243.2612,243.3606,243.0526,243.3606,9925.0
2025-04-02 15:40:00,244.9,245.46,244.78,245.44,9043.0,243.3606,243.9171,243.2414,243.8972,9043.0
2025-04-02 15:45:00,245.44,245.54,245.18,245.25,13193.0,243.8972,243.9966,243.6389,243.7084,13193.0
2025-04-02 15:50:00,245.14,245.72,244.97,245.61,25234.0,243.5991,244.1755,243.4302,244.0662,25234.0
2025-04-02 15:55:00,245.63,245.7,245.12,245.12,56457.0,244.086,244.1556,243.5792,243.5792,56457.0
2025-04-03 09:30:00,230.18,232.89,228.25,228.32,138177.0,228.7331,231.4261,226.8153,226.8848,138177.0
2025-04-03 09:35:00,228.39,228.59,225.94,226.7,97631.0,226.9544,227.1531,224.5198,225.275,97631.0
2025-04-03 09:40:00,226.61,227.46,225.28,225.91,75584.0,225.1856,226.0302,223.8639,224.49,75584.0
2025-04-03 09:45:00,226.31,226.73,224.58,225.21,27571.0,224.8875,225.3048,223.1683,223.7944,27571.0
2025-04-03 09:50:00,225.36,226.0,224.5,224.52,44319.0,223.9434,224.5794,223.0888,223.1087,44319.0
2025-04-03 09:55:00,224.51,225.1,224.08,224.76,56940.0,223.0988,223.6851,222.6715,223.3472,56940.0
2025-04-03 10:00:00,224.74,225.09,223.53,223.54,28827.0,223.3273,223.6751,222.1249,222.1349,28827.0
2025-04-03 10:05:00,223.74,225.34,223.64,224.7,46455.0,222.3336,223.9236,222.2343,223.2876,46455.0
2025-04-03 10:10:00,224.7,225.15,223.93,224.11,84437.0,223.2876,223.7348,222.5224,222.7013,84437.0
2025-04-03 10:15:00,224.06,224.25,222.95,223.45,64747.0,222.6516,222.8404,221.5486,222.0454,64747.0
2025-04-03 10:20:00,223.16,223.41,222.22,222.54,35035.0,221.7573,222.0057,220.8232,221.1412,35035.0
2025-04-03 10:25:00,222.64,223.84,222.54,223.74,18065.0,221.2405,222.433,221.1412,222.3336,18065.0
2025-04-03 10:30:00,223.49,223.98,222.4,222.62,26915.0,222.0852,222.5721,221.002,221.2207,26915.0
2025-04-03 10:35:00,222.61,222.92,222.27,222.58,16773.0,221.2107,221.5188,220.8729,221.1809,16773.0
2025-04-03 10:40:00,222.63,223.12,222.08,222.9,15841.0,221.2306,221.7175,220.6841,221.4989,15841.0
2025-04-03 10:45:00,222.9,222.99,222.26,222.33,15040.0,221.4989,221.5883,220.8629,220.9325,15040.0
2025-04-03 10:50:00,222.5,222.54,221.87,221.92,21915.0,221.1014,221.1412,220.4754,220.5251,21915.0
2025-04-03 10:55:00,222.14,222.16,221.34,221.53,24893.0,220.7437,220.7636,219.9487,220.1375,24893.0
2025-04-03 11:00:00,221.44,221.57,220.5,220.69,43788.0,220.0481,220.1773,219.114,219.3028,43788.0
2025-04-03 11:05:00,220.69,220.86,220.28,220.64,29711.0,219.3028,219.4717,218.8954,219.2531,29711.0
2025-04-03 11:10:00,220.64,221.46,220.62,220.88,53415.0,219.2531,220.068,219.2332,219.4916,53415.0
2025-04-03 11:15:00,220.8,221.76,220.8,221.22,63926.0,219.4121,220.3661,219.4121,219.8295,63926.0
2025-04-03 11:20:00,221.37,221.84,221.05,221.47,39534.0,219.9785,220.4456,219.6605,220.0779,39534.0
2025-04-03 11:25:00,221.53,222.25,221.3,221.76,25800.0,220.1375,220.853,219.909,220.3661,25800.0
2025-04-03 11:30:00,221.77,222.97,221.74,222.85,31507.0,220.376,221.5685,220.3462,221.4492,31507.0
2025-04-03 11:35:00,222.85,222.86,222.06,222.77,17356.0,221.4492,221.4592,220.6642,221.3697,17356.0
2025-04-03 11:40:00,222.78,222.78,222.27,222.69,17781.0,221.3797,221.3797,220.8729,221.2902,17781.0
2025-04-03 11:45:00,222.69,222.85,221.61,222.15,36881.0,221.2902,221.4492,220.217,220.7536,36881.0
2025-04-03 11:50:00,222.14,222.14,221.3,221.52,17665.0,220.7437,220.7437,219.909,220.1276,17665.0
2025-04-03 11:55:00,221.57,222.09,221.3,221.64,25484.0,220.1773,220.694,219.909,220.2468,25484.0
2025-04-03 12:00:00,221.6,222.03,221.38,221.69,15534.0,220.2071,220.6344,219.9885,220.2965,15534.0
2025-04-03 12:05:00,221.69,222.01,221.21,221.33,23098.0,220.2965,220.6145,219.8195,219.9388,23098.0
2025-04-03 12:10:00,221.33,222.18,221.21,222.08,25799.0,219.9388,220.7834,219.8195,220.6841,25799.0
2025-04-03 12:15:00,222.08,222.52,222.0,222.31,36233.0,220.6841,221.1213,220.6046,220.9126,36233.0
2025-04-03 12:20:00,222.21,222.21,221.38,221.38,32098.0,220.8132,220.8132,219.9885,219.9885,32098.0
2025-04-03 12:25:00,221.59,222.2,221.46,222.02,21857.0,220.1971,220.8033,220.068,220.6244,21857.0
2025-04-03 12:30:00,222.02,222.36,221.36,221.39,16775.0,220.6244,220.9623,219.9686,219.9984,16775.0
2025-04-03 12:35:00,221.46,221.92,221.27,221.64,15817.0,220.068,220.5251,219.8791,220.2468,15817.0
2025-04-03 12:40:00,221.75,222.44,221.69,221.8,24623.0,220.3561,221.0418,220.2965,220.4058,24623.0
2025-04-03 12:45:00,221.75,222.07,221.6,222.07,11271.0,220.3561,220.6741,220.2071,220.6741,11271.0
2025-04-03 12:50:00,222.04,222.08,220.33,220.44,26378.0,220.6443,220.6841,218.9451,219.0544,26378.0
2025-04-03 12:55:00,220.33,220.47,219.69,219.99,65161.0,218.9451,219.0842,218.3091,218.6072,65161.0
2025-04-03 13:00:00,219.91,219.96,219.51,219.69,21318.0,218.5277,218.5774,218.1302,218.3091,21318.0
2025-04-03 13:05:00,219.7,220.07,219.69,219.8,29488.0,218.319,218.6867,218.3091,218.4184,29488.0
2025-04-03 13:10:00,219.77,219.81,219.2,219.37,21948.0,218.3886,218.4283,217.8222,217.9911,21948.0
2025-04-03 13:15:00,219.41,219.48,219.11,219.11,17561.0,218.0308,218.1004,217.7327,217.7327,17561.0
2025-04-03 13:20:00,219.18,219.18,218.58,218.74,19916.0,217.8023,217.8023,217.2061,217.3651,19916.0
2025-04-03 13:25:00,218.89,218.89,218.19,218.3,18413.0,217.5141,217.5141,216.8185,216.9278,18413.0
2025-04-03 13:30:00,218.26,218.32,217.89,218.06,32084.0,216.8881,216.9477,216.5204,216.6893,32084.0
2025-04-03 13:35:00,218.09,218.57,218.09,218.22,25664.0,216.7191,217.1961,216.7191,216.8483,25664.0
2025-04-03 13:40:00,218.26,218.33,217.92,218.1,21082.0,216.8881,216.9576,216.5502,216.7291,21082.0
2025-04-03 13:45:00,218.06,218.12,217.25,217.45,37741.0,216.6893,216.7489,215.8844,216.0832,37741.0
2025-04-03 13:50:00,217.45,217.75,217.09,217.22,29767.0,216.0832,216.3813,215.7254,215.8546,29767.0
2025-04-03 13:55:00,217.1,217.28,216.51,216.58,35009.0,215.7354,215.9142,215.1491,215.2186,35009.0
2025-04-03 14:00:00,216.64,216.92,216.31,216.4,44008.0,215.2783,215.5565,214.9503,215.0398,44008.0
2025-04-03 14:05:00,216.43,217.48,216.38,217.48,26147.0,215.0696,216.113,215.0199,216.113,26147.0
2025-04-03 14:10:00,217.44,217.44,216.33,216.8,36522.0,216.0732,216.0732,214.9702,215.4372,36522.0
2025-04-03 14:15:00,216.72,216.73,216.18,216.39,24001.0,215.3577,215.3677,214.8211,215.0298,24001.0
2025-04-03 14:20:00,216.46,217.0,216.0,216.57,28591.0,215.0994,215.636,214.6423,215.2087,28591.0
2025-04-03 14:25:00,216.51,216.6,216.1,216.32,33105.0,215.1491,215.2385,214.7416,214.9603,33105.0
2025-04-03 14:30:00,216.28,216.5,215.58,215.71,43856.0,214.9205,215.1391,214.2249,214.3541,43856.0
2025-04-03 14:35:00,215.71,216.4,215.6,216.22,48668.0,214.3541,215.0398,214.2448,214.8609,48668.0
2025-04-03 14:40:00,216.14,216.61,216.09,216.39,32603.0,214.7814,215.2484,214.7317,215.0298,32603.0
2025-04-03 14:45:00,216.4,217.09,216.39,217.09,26169.0,215.0398,215.7254,215.0298,215.7254,26169.0
2025-04-03 14:50:00,216.99,217.14,216.43,216.6,16640.0,215.6261,215.7751,215.0696,215.2385,16640.0
2025-04-03 14:55:00,216.66,217.05,216.36,216.4,21263.0,215.2981,215.6857,215.0,215.0398,21263.0
2025-04-03 15:00:00,216.36,216.4,215.5,215.6,41133.0,215.0,215.0398,214.1454,214.2448,41133.0
2025-04-03 15:05:00,215.52,215.92,215.44,215.8,34775.0,214.1653,214.5628,214.0858,214.4435,34775.0
2025-04-03 15:10:00,215.69,215.71,214.95,215.07,44096.0,214.3342,214.3541,213.5989,213.7181,44096.0
2025-04-03 15:15:00,215.0,215.02,213.67,214.49,46939.0,213.6486,213.6684,212.3269,213.1418,46939.0
2025-04-03 15:20:00,214.49,214.77,214.07,214.3,42376.0,213.1418,213.42,212.7244,212.953,42376.0
2025-04-03 15:25:00,214.36,215.06,214.16,214.51,43979.0,213.0126,213.7082,212.8138,213.1616,43979.0
2025-04-03 15:30:00,214.44,214.79,214.01,214.51,51397.0,213.0921,213.4399,212.6648,213.1616,51397.0
2025-04-03 15:35:00,214.49,215.48,214.49,215.22,74486.0,213.1418,214.1255,213.1418,213.8672,74486.0
2025-04-03 15:40:00,215.14,215.59,214.92,215.07,49428.0,213.7877,214.2349,213.5691,213.7181,49428.0
2025-04-03 15:45:00,215.07,215.48,214.7,214.84,80942.0,213.7181,214.1255,213.3504,213.4896,80942.0
2025-04-03 15:50:00,214.92,215.53,214.04,215.06,88518.0,213.5691,214.1752,212.6946,213.7082,88518.0
2025-04-03 15:55:00,215.19,216.02,214.84,215.93,246251.0,213.8374,214.6621,213.4896,214.5727,246251.0
2025-04-04 09:30:00,212.0,212.38,210.0,210.48,66504.0,210.6674,211.045,208.68,209.157,66504.0
2025-04-04 09:35:00,210.49,211.16,208.6,210.59,31872.0,209.1669,209.8327,207.2888,209.2663,31872.0
2025-04-04 09:40:00,210.76,210.8,208.82,209.23,38035.0,209.4352,209.475,207.5074,207.9148,38035.0
2025-04-04 09:45:00,209.53,210.43,209.27,209.27,36262.0,208.2129,209.1073,207.9546,207.9546,36262.0
2025-04-04 09:50:00,209.44,209.94,208.74,209.26,15944.0,208.1235,208.6204,207.4279,207.9446,15944.0
2025-04-04 09:55:00,208.84,210.04,208.73,209.25,16082.0,207.5273,208.7197,207.418,207.9347,16082.0
2025-04-04 10:00:00,209.23,209.71,208.64,208.71,29617.0,207.9148,208.3918,207.3285,207.3981,29617.0
2025-04-04 10:05:00,208.85,208.85,207.75,208.13,26072.0,207.5372,207.5372,206.4441,206.8217,26072.0
2025-04-04 10:10:00,207.95,207.95,206.55,207.36,19923.0,206.6429,206.6429,205.2517,206.0566,19923.0
2025-04-04 10:15:00,207.37,207.67,206.56,207.41,27991.0,206.0665,206.3646,205.2616,206.1063,27991.0
2025-04-04 10:20:00,207.37,208.32,207.37,208.18,21297.0,206.0665,207.0105,206.0665,206.8714,21297.0
2025-04-04 10:25:00,208.29,208.7,207.05,207.08,41720.0,206.9807,207.3882,205.7485,205.7783,41720.0
2025-04-04 10:30:00,207.09,207.33,206.14,206.2,29245.0,205.7883,206.0268,204.8443,204.9039,29245.0
2025-04-04 10:35:00,206.01,206.09,205.05,206.01,25790.0,204.7151,204.7946,203.7611,204.7151,25790.0
2025-04-04 10:40:00,206.04,206.39,204.77,204.81,13225.0,204.7449,205.0927,203.4829,203.5226,13225.0
2025-04-04 10:45:00,204.95,205.04,204.37,204.84,19299.0,203.6617,203.7512,203.0854,203.5524,19299.0
2025-04-04 10:50:00,204.49,206.35,203.9,206.0,32436.0,203.2046,205.0529,202.6183,204.7051,32436.0
2025-04-04 10:55:00,206.32,207.25,206.0,206.5,14255.0,205.0231,205.9473,204.7051,205.202,14255.0
2025-04-04 11:00:00,207.04,209.21,206.48,208.71,35111.0,205.7386,207.895,205.1821,207.3981,35111.0
2025-04-04 11:05:00,208.56,209.59,208.11,209.15,24002.0,207.249,208.2726,206.8019,207.8353,24002.0
2025-04-04 11:10:00,209.21,211.34,208.99,211.21,24308.0,207.895,210.0116,207.6763,209.8824,24308.0
2025-04-04 11:15:00,211.33,212.89,211.08,212.5,42656.0,210.0016,211.5518,209.7532,211.1643,42656.0
2025-04-04 11:20:00,212.5,214.0,212.35,213.58,57555.0,211.1643,212.6548,211.0152,212.2375,57555.0
2025-04-04 11:25:00,213.6,213.6,210.74,211.01,28935.0,212.2574,212.2574,209.4153,209.6836,28935.0
2025-04-04 11:30:00,211.05,211.85,210.88,211.38,41686.0,209.7234,210.5184,209.5545,210.0513,41686.0
2025-04-04 11:35:00,211.39,211.48,210.17,210.92,59813.0,210.0613,210.1507,208.8489,209.5942,59813.0
2025-04-04 11:40:00,210.84,212.01,210.62,211.77,30304.0,209.5147,210.6774,209.2961,210.4389,30304.0
2025-04-04 11:45:00,211.48,211.83,210.74,211.77,32656.0,210.1507,210.4985,209.4153,210.4389,32656.0
2025-04-04 11:50:00,211.5,212.68,211.36,211.62,28134.0,210.1706,211.3431,210.0314,210.2898,28134.0
2025-04-04 11:55:00,211.88,212.35,211.16,211.54,32501.0,210.5482,211.0152,209.8327,210.2103,32501.0
2025-04-04 12:00:00,211.54,212.5,211.38,212.12,13798.0,210.2103,211.1643,210.0513,210.7867,13798.0
2025-04-04 12:05:00,212.12,213.24,211.98,212.14,13514.0,210.7867,211.8996,210.6475,210.8065,13514.0
2025-04-04 12:10:00,212.13,213.38,212.13,213.38,17073.0,210.7966,212.0387,210.7966,212.0387,17073.0
2025-04-04 12:15:00,212.92,212.98,211.57,211.57,13210.0,211.5816,211.6413,210.2401,210.2401,13210.0
2025-04-04 12:20:00,211.59,211.71,210.85,211.22,18981.0,210.26,210.3792,209.5246,209.8923,18981.0
2025-04-04 12:25:00,211.34,211.77,211.16,211.53,12388.0,210.0116,210.4389,209.8327,210.2004,12388.0
2025-04-04 12:30:00,211.53,211.53,210.99,211.04,16685.0,210.2004,210.2004,209.6638,209.7135,16685.0
2025-04-04 12:35:00,211.01,212.12,211.01,212.08,8890.0,209.6836,210.7867,209.6836,210.7469,8890.0
2025-04-04 12:40:00,212.25,212.25,211.0,211.0,13721.0,210.9158,210.9158,209.6737,209.6737,13721.0
2025-04-04 12:45:00,210.87,211.05,210.37,210.61,11932.0,209.5445,209.7234,209.0477,209.2862,11932.0
2025-04-04 12:50:00,210.7,211.59,210.67,211.26,7180.0,209.3756,210.26,209.3458,209.9321,7180.0
2025-04-04 12:55:00,211.15,211.64,210.91,211.31,6863.0,209.8228,210.3097,209.5843,209.9818,6863.0
2025-04-04 13:00:00,211.33,212.0,211.03,211.47,7086.0,210.0016,210.6674,209.7035,210.1407,7086.0
2025-04-04 13:05:00,211.48,211.67,211.02,211.18,9537.0,210.1507,210.3395,209.6936,209.8526,9537.0
2025-04-04 13:10:00,211.23,211.23,210.17,210.32,7242.0,209.9023,209.9023,208.8489,208.998,7242.0
2025-04-04 13:15:00,210.26,210.72,209.77,210.56,33242.0,208.9384,209.3955,208.4514,209.2365,33242.0
2025-04-04 13:20:00,210.63,211.19,210.59,210.97,10302.0,209.306,209.8625,209.2663,209.6439,10302.0
2025-04-04 13:25:00,211.2,212.17,211.2,211.95,19319.0,209.8724,210.8363,209.8724,210.6177,19319.0
2025-04-04 13:30:00,211.95,212.02,211.0,211.42,24016.0,210.6177,210.6873,209.6737,210.0911,24016.0
2025-04-04 13:35:00,211.42,212.7,211.42,212.46,11910.0,210.0911,211.363,210.0911,211.1245,11910.0
2025-04-04 13:40:00,212.46,212.46,211.27,211.3,24003.0,211.1245,211.1245,209.942,209.9718,24003.0
2025-04-04 13:45:00,211.58,212.61,211.01,212.61,53076.0,210.2501,211.2736,209.6836,211.2736,53076.0
2025-04-04 13:50:00,212.45,213.06,212.3,212.64,15090.0,211.1146,211.7208,210.9655,211.3034,15090.0
2025-04-04 13:55:00,212.64,212.64,211.82,212.29,19323.0,211.3034,211.3034,210.4885,210.9556,19323.0
2025-04-04 14:00:00,212.62,213.29,212.38,212.81,13350.0,211.2835,211.9493,211.045,211.4723,13350.0
2025-04-04 14:05:00,212.81,213.05,212.35,212.76,19890.0,211.4723,211.7108,211.0152,211.4226,19890.0
2025-04-04 14:10:00,212.55,213.68,212.54,212.77,17470.0,211.214,212.3369,211.204,211.4326,17470.0
2025-04-04 14:15:00,212.55,212.97,211.69,211.99,19921.0,211.214,211.6313,210.3594,210.6575,19921.0
2025-04-04 14:20:00,211.99,212.13,211.1,211.3,10156.0,210.6575,210.7966,209.7731,209.9718,10156.0
2025-04-04 14:25:00,211.3,211.46,210.8,211.07,19676.0,209.9718,210.1308,209.475,209.7433,19676.0
2025-04-04 14:30:00,211.24,211.24,209.9,210.62,25909.0,209.9122,209.9122,208.5806,209.2961,25909.0
2025-04-04 14:35:00,210.62,210.79,209.8,209.9,14791.0,209.2961,209.465,208.4812,208.5806,14791.0
2025-04-04 14:40:00,209.97,210.03,209.36,209.59,25439.0,208.6502,208.7098,208.044,208.2726,25439.0
2025-04-04 14:45:00,209.59,210.59,209.58,210.32,20755.0,208.2726,209.2663,208.2626,208.998,20755.0
2025-04-04 14:50:00,210.31,211.01,210.0,210.43,16016.0,208.988,209.6836,208.68,209.1073,16016.0
2025-04-04 14:55:00,210.46,210.72,210.08,210.72,37181.0,209.1371,209.3955,208.7595,209.3955,37181.0
2025-04-04 15:00:00,210.69,210.91,210.17,210.62,18314.0,209.3657,209.5843,208.8489,209.2961,18314.0
2025-04-04 15:05:00,210.54,210.6,210.03,210.51,32045.0,209.2166,209.2762,208.7098,209.1868,32045.0
2025-04-04 15:10:00,210.48,212.17,210.34,211.96,19731.0,209.157,210.8363,209.0179,210.6277,19731.0
2025-04-04 15:15:00,212.0,212.14,211.21,211.28,21428.0,210.6674,210.8065,209.8824,209.9519,21428.0
2025-04-04 15:20:00,211.27,212.68,211.27,212.28,28354.0,209.942,211.3431,209.942,210.9457,28354.0
2025-04-04 15:25:00,212.41,212.89,212.19,212.71,41318.0,211.0748,211.5518,210.8562,211.373,41318.0
2025-04-04 15:30:00,212.58,213.53,212.44,213.53,37312.0,211.2438,212.1878,211.1047,212.1878,37312.0
2025-04-04 15:35:00,213.52,213.79,212.95,213.0,34534.0,212.1779,212.4462,211.6114,211.6611,34534.0
2025-04-04 15:40:00,213.06,213.33,212.53,212.76,41974.0,211.7208,211.9891,211.1941,211.4226,41974.0
2025-04-04 15:45:00,212.92,213.66,212.2,212.33,32775.0,211.5816,212.317,210.8662,210.9953,32775.0
2025-04-04 15:50:00,212.24,212.24,210.0,210.0,97329.0,210.9059,210.9059,208.68,208.68,97329.0
2025-04-04 15:55:00,209.93,210.16,209.39,209.97,142257.0,208.6104,208.839,208.0738,208.6502,142257.0
2025-04-07 09:30:00,203.71,205.33,202.15,204.01,76743.0,202.4295,204.0393,200.8793,202.7276,76743.0
2025-04-07 09:35:00,202.5,203.0,201.48,202.96,20716.0,201.2271,201.724,200.2135,201.6842,20716.0
2025-04-07 09:40:00,202.71,202.79,200.27,200.75,25993.0,201.4358,201.5153,199.0112,199.4881,25993.0
2025-04-07 09:45:00,200.72,202.66,199.6,202.12,37886.0,199.4583,201.3861,198.3454,200.8495,37886.0
2025-04-07 09:50:00,202.25,204.33,201.9,204.33,18096.0,200.9787,203.0456,200.6309,203.0456,18096.0
2025-04-07 09:55:00,203.59,205.62,203.58,205.04,14830.0,202.3103,204.3275,202.3003,203.7512,14830.0
2025-04-07 10:00:00,205.13,205.78,204.1,204.84,18188.0,203.8406,204.4865,202.8171,203.5524,18188.0
2025-04-07 10:05:00,204.67,205.87,203.92,204.67,13125.0,203.3835,204.5759,202.6382,203.3835,13125.0
2025-04-07 10:10:00,204.66,213.26,204.66,212.74,37452.0,203.3736,211.9195,203.3736,211.4028,37452.0
2025-04-07 10:15:00,212.72,215.75,212.51,213.4,41553.0,211.3829,214.3938,211.1742,212.0586,41553.0
2025-04-07 10:20:00,212.8,212.9,206.37,206.39,19012.0,211.4624,211.5618,205.0728,205.0927,19012.0
2025-04-07 10:25:00,206.41,207.91,205.02,205.7,19401.0,205.1126,206.6031,203.7313,204.407,19401.0
2025-04-07 10:30:00,205.73,207.68,204.77,206.44,26044.0,204.4368,206.3746,203.4829,205.1424,26044.0
2025-04-07 10:35:00,206.44,206.54,203.56,204.24,10841.0,205.1424,205.2417,202.2805,202.9562,10841.0
2025-04-07 10:40:00,204.27,205.05,203.78,204.98,24092.0,202.986,203.7611,202.4991,203.6915,24092.0
2025-04-07 10:45:00,205.06,205.73,204.39,205.28,17231.0,203.771,204.4368,203.1053,203.9897,17231.0
2025-04-07 10:50:00,205.24,208.5,205.04,208.5,22533.0,203.9499,207.1894,203.7512,207.1894,22533.0
2025-04-07 10:55:00,208.27,208.56,207.3,207.5,32784.0,206.9609,207.249,205.997,206.1957,32784.0
2025-04-07 11:00:00,207.22,208.93,206.56,207.88,23308.0,205.9175,207.6167,205.2616,206.5733,23308.0
2025-04-07 11:05:00,207.85,207.86,205.22,205.22,10081.0,206.5435,206.5534,203.93,203.93,10081.0
2025-04-07 11:10:00,205.04,206.24,203.6,203.7,10209.0,203.7512,204.9436,202.3202,202.4196,10209.0
2025-04-07 11:15:00,204.09,204.23,202.08,203.62,17915.0,202.8071,202.9463,200.8098,202.3401,17915.0
2025-04-07 11:20:00,204.13,204.73,202.34,202.34,21978.0,202.8469,203.4431,201.0681,201.0681,21978.0
2025-04-07 11:25:00,202.93,202.93,201.07,202.21,7674.0,201.6544,201.6544,199.8061,200.939,7674.0
2025-04-07 11:30:00,202.02,203.14,201.79,202.69,27001.0,200.7501,201.8631,200.5216,201.4159,27001.0
2025-04-07 11:35:00,202.95,204.24,202.95,203.94,15739.0,201.6743,202.9562,201.6743,202.6581,15739.0
2025-04-07 11:40:00,203.77,205.82,203.77,205.73,24415.0,202.4891,204.5263,202.4891,204.4368,24415.0
2025-04-07 11:45:00,205.45,205.45,204.49,204.67,14201.0,204.1586,204.1586,203.2046,203.3835,14201.0
2025-04-07 11:50:00,205.22,205.42,203.64,204.06,21073.0,203.93,204.1288,202.36,202.7773,21073.0
2025-04-07 11:55:00,203.83,204.74,203.7,203.78,10754.0,202.5488,203.4531,202.4196,202.4991,10754.0
2025-04-07 12:00:00,203.69,203.69,202.92,203.16,5008.0,202.4097,202.4097,201.6445,201.883,5008.0
2025-04-07 12:05:00,203.06,203.43,201.56,201.89,17531.0,201.7836,202.1513,200.293,200.621,17531.0
2025-04-07 12:10:00,201.77,202.55,201.11,202.01,8469.0,200.5017,201.2768,199.8459,200.7402,8469.0
2025-04-07 12:15:00,201.65,202.42,201.63,202.09,7034.0,200.3825,201.1476,200.3626,200.8197,7034.0
2025-04-07 12:20:00,202.31,202.32,200.78,201.93,21458.0,201.0383,201.0483,199.5179,200.6607,21458.0
2025-04-07 12:25:00,201.89,203.03,201.77,202.67,7139.0,200.621,201.7538,200.5017,201.3961,7139.0
2025-04-07 12:30:00,202.56,203.54,202.56,203.13,13353.0,201.2868,202.2606,201.2868,201.8532,13353.0
2025-04-07 12:35:00,202.97,203.31,202.3,202.79,8612.0,201.6942,202.032,201.0284,201.5153,8612.0
2025-04-07 12:40:00,202.87,203.13,202.25,202.26,7080.0,201.5948,201.8532,200.9787,200.9886,7080.0
2025-04-07 12:45:00,202.22,202.22,201.21,201.61,9989.0,200.9489,200.9489,199.9452,200.3427,9989.0
2025-04-07 12:50:00,201.61,202.21,201.08,202.21,11243.0,200.3427,200.939,199.8161,200.939,11243.0
2025-04-07 12:55:00,202.03,202.31,201.01,201.58,12387.0,200.7601,201.0383,199.7465,200.3129,12387.0
2025-04-07 13:00:00,201.41,204.32,201.41,202.03,27537.0,200.144,203.0357,200.144,200.7601,27537.0
2025-04-07 13:05:00,201.82,202.08,201.18,201.78,11332.0,200.5514,200.8098,199.9154,200.5117,11332.0
2025-04-07 13:10:00,202.08,203.49,201.59,203.49,14673.0,200.8098,202.2109,200.3229,202.2109,14673.0
2025-04-07 13:15:00,203.32,204.5,203.09,203.92,11151.0,202.042,203.2146,201.8134,202.6382,11151.0
2025-04-07 13:20:00,203.81,205.0,203.55,204.23,23910.0,202.5289,203.7114,202.2705,202.9463,23910.0
2025-04-07 13:25:00,204.02,205.32,203.5,205.06,14246.0,202.7376,204.0294,202.2208,203.771,14246.0
2025-04-07 13:30:00,204.81,204.85,203.9,204.24,18455.0,203.5226,203.5624,202.6183,202.9562,18455.0
2025-04-07 13:35:00,204.24,205.84,204.23,205.73,22325.0,202.9562,204.5461,202.9463,204.4368,22325.0
2025-04-07 13:40:00,205.75,206.23,205.0,206.17,21235.0,204.4567,204.9337,203.7114,204.8741,21235.0
2025-04-07 13:45:00,206.33,207.74,205.97,206.34,48767.0,205.0331,206.4342,204.6753,205.043,48767.0
2025-04-07 13:50:00,206.56,206.96,206.11,206.43,13645.0,205.2616,205.6591,204.8144,205.1324,13645.0
2025-04-07 13:55:00,205.79,206.69,205.69,206.65,10266.0,204.4965,205.3908,204.3971,205.351,10266.0
2025-04-07 14:00:00,206.65,207.27,205.92,206.71,41333.0,205.351,205.9671,204.6256,205.4107,41333.0
2025-04-07 14:05:00,206.74,207.02,205.04,205.92,25571.0,205.4405,205.7187,203.7512,204.6256,25571.0
2025-04-07 14:10:00,206.26,206.87,205.22,205.63,14031.0,204.9635,205.5697,203.93,204.3375,14031.0
2025-04-07 14:15:00,205.51,206.85,205.12,206.7,14141.0,204.2182,205.5498,203.8307,205.4007,14141.0
2025-04-07 14:20:00,206.9,206.94,205.61,206.26,15118.0,205.5995,205.6392,204.3176,204.9635,15118.0
2025-04-07 14:25:00,205.84,206.23,204.46,204.78,8060.0,204.5461,204.9337,203.1748,203.4928,8060.0
2025-04-07 14:30:00,204.78,205.52,204.77,205.45,20369.0,203.4928,204.2281,203.4829,204.1586,20369.0
2025-04-07 14:35:00,205.45,206.41,205.37,205.94,15837.0,204.1586,205.1126,204.0791,204.6455,15837.0
2025-04-07 14:40:00,205.69,206.05,204.32,205.59,39861.0,204.3971,204.7548,203.0357,204.2977,39861.0
2025-04-07 14:45:00,205.39,205.72,204.51,205.3,22440.0,204.099,204.4269,203.2245,204.0095,22440.0
2025-04-07 14:50:00,205.26,205.46,204.16,204.16,23212.0,203.9698,204.1685,202.8767,202.8767,23212.0
2025-04-07 14:55:00,204.16,204.33,203.59,204.18,18748.0,202.8767,203.0456,202.3103,202.8966,18748.0
2025-04-07 15:00:00,204.1,205.42,204.01,204.42,18757.0,202.8171,204.1288,202.7276,203.1351,18757.0
2025-04-07 15:05:00,204.42,204.65,203.76,203.8,9814.0,203.1351,203.3636,202.4792,202.519,9814.0
2025-04-07 15:10:00,203.96,204.33,203.62,203.99,19149.0,202.678,203.0456,202.3401,202.7078,19149.0
2025-04-07 15:15:00,203.93,204.74,203.14,204.68,19492.0,202.6481,203.4531,201.8631,203.3934,19492.0
2025-04-07 15:20:00,204.69,204.7,203.74,203.91,16374.0,203.4034,203.4133,202.4593,202.6283,16374.0
2025-04-07 15:25:00,204.03,204.18,203.03,203.03,15465.0,202.7475,202.8966,201.7538,201.7538,15465.0
2025-04-07 15:30:00,203.0,205.1,202.93,204.75,33455.0,201.724,203.8108,201.6544,203.463,33455.0
2025-04-07 15:35:00,204.89,205.56,204.41,204.63,21470.0,203.6021,204.2679,203.1251,203.3437,21470.0
2025-04-07 15:40:00,204.53,204.54,203.6,203.73,21912.0,203.2444,203.2543,202.3202,202.4494,21912.0
2025-04-07 15:45:00,204.01,204.46,203.41,204.45,28719.0,202.7276,203.1748,202.1314,203.1649,28719.0
2025-04-07 15:50:00,203.94,205.33,203.9,204.93,37964.0,202.6581,204.0393,202.6183,203.6419,37964.0
2025-04-07 15:55:00,204.97,205.48,204.66,205.01,126006.0,203.6816,204.1884,203.3736,203.7214,126006.0
2025-04-08 09:30:00,208.8,211.35,208.13,208.13,74459.0,207.4875,210.0215,206.8217,206.8217,74459.0
2025-04-08 09:35:00,208.0,208.0,206.14,207.82,20089.0,206.6926,206.6926,204.8443,206.5137,20089.0
2025-04-08 09:40:00,207.08,208.18,206.5,207.79,18219.0,205.7783,206.8714,205.202,206.4839,18219.0
2025-04-08 09:45:00,207.56,208.39,206.54,206.9,19529.0,206.2553,207.0801,205.2417,205.5995,19529.0
2025-04-08 09:50:00,206.81,207.04,205.67,206.48,11592.0,205.51,205.7386,204.3772,205.1821,11592.0
2025-04-08 09:55:00,206.55,208.02,206.54,207.12,9583.0,205.2517,206.7124,205.2417,205.8181,9583.0
2025-04-08 10:00:00,207.4,207.65,206.74,206.84,11886.0,206.0963,206.3448,205.4405,205.5399,11886.0
2025-04-08 10:05:00,206.84,207.28,206.0,206.91,12543.0,205.5399,205.9771,204.7051,205.6094,12543.0
2025-04-08 10:10:00,206.94,208.36,206.65,208.07,14722.0,205.6392,207.0503,205.351,206.7621,14722.0
2025-04-08 10:15:00,208.32,208.91,207.79,208.46,31038.0,207.0105,207.5968,206.4839,207.1497,31038.0
2025-04-08 10:20:00,208.5,209.12,208.13,208.44,23241.0,207.1894,207.8055,206.8217,207.1298,23241.0
2025-04-08 10:25:00,208.37,209.13,208.09,208.5,21672.0,207.0602,207.8155,206.782,207.1894,21672.0
2025-04-08 10:30:00,208.44,209.15,207.92,209.09,10866.0,207.1298,207.8353,206.6131,207.7757,10866.0
2025-04-08 10:35:00,209.39,209.39,208.63,209.12,12528.0,208.0738,208.0738,207.3186,207.8055,12528.0
2025-04-08 10:40:00,208.82,209.01,207.74,207.9,10674.0,207.5074,207.6962,206.4342,206.5932,10674.0
2025-04-08 10:45:00,207.72,208.0,207.2,207.38,11117.0,206.4143,206.6926,205.8976,206.0765,11117.0
2025-04-08 10:50:00,207.25,207.25,206.02,206.02,12696.0,205.9473,205.9473,204.725,204.725,12696.0
2025-04-08 10:55:00,206.2,206.2,204.82,205.42,15659.0,204.9039,204.9039,203.5325,204.1288,15659.0
2025-04-08 11:00:00,205.45,205.93,205.15,205.46,8096.0,204.1586,204.6356,203.8605,204.1685,8096.0
2025-04-08 11:05:00,205.71,205.82,204.69,205.19,11198.0,204.417,204.5263,203.4034,203.9002,11198.0
2025-04-08 11:10:00,205.39,205.39,204.39,204.59,11172.0,204.099,204.099,203.1053,203.304,11172.0
2025-04-08 11:15:00,204.51,204.71,203.46,204.6,33359.0,203.2245,203.4232,202.1811,203.3139,33359.0
2025-04-08 11:20:00,204.6,204.85,203.72,203.94,23128.0,203.3139,203.5624,202.4395,202.6581,23128.0
2025-04-08 11:25:00,204.15,204.57,203.73,204.33,16058.0,202.8668,203.2841,202.4494,203.0456,16058.0
2025-04-08 11:30:00,204.33,205.01,204.09,205.01,16478.0,203.0456,203.7214,202.8071,203.7214,16478.0
2025-04-08 11:35:00,204.88,205.81,204.87,205.42,9847.0,203.5922,204.5163,203.5822,204.1288,9847.0
2025-04-08 11:40:00,205.56,205.87,205.01,205.22,12986.0,204.2679,204.5759,203.7214,203.93,12986.0
2025-04-08 11:45:00,205.18,205.56,204.2,204.2,11248.0,203.8903,204.2679,202.9164,202.9164,11248.0
2025-04-08 11:50:00,204.39,204.54,203.93,204.43,13494.0,203.1053,203.2543,202.6481,203.145,13494.0
2025-04-08 11:55:00,204.38,204.69,204.2,204.5,9860.0,203.0953,203.4034,202.9164,203.2146,9860.0
2025-04-08 12:00:00,204.51,205.26,204.29,204.87,16284.0,203.2245,203.9698,203.0059,203.5822,16284.0
2025-04-08 12:05:00,205.0,205.13,204.11,204.27,10248.0,203.7114,203.8406,202.827,202.986,10248.0
2025-04-08 12:10:00,204.36,204.94,204.18,204.26,17689.0,203.0754,203.6518,202.8966,202.9761,17689.0
2025-04-08 12:15:00,204.17,204.34,203.34,203.55,6188.0,202.8866,203.0556,202.0619,202.2705,6188.0
2025-04-08 12:20:00,203.52,203.57,202.8,202.89,14352.0,202.2407,202.2904,201.5252,201.6147,14352.0
2025-04-08 12:25:00,202.89,203.67,202.78,203.67,10020.0,201.6147,202.3898,201.5054,202.3898,10020.0
2025-04-08 12:30:00,203.74,204.12,203.19,203.83,19611.0,202.4593,202.8369,201.9128,202.5488,19611.0
2025-04-08 12:35:00,203.82,203.9,203.2,203.28,7806.0,202.5388,202.6183,201.9227,202.0022,7806.0
2025-04-08 12:40:00,202.99,202.99,202.25,202.51,7987.0,201.7141,201.7141,200.9787,201.2371,7987.0
2025-04-08 12:45:00,202.52,203.88,202.46,203.08,16780.0,201.247,202.5985,201.1874,201.8035,16780.0
2025-04-08 12:50:00,203.38,203.38,202.59,202.9,7233.0,202.1016,202.1016,201.3166,201.6246,7233.0
2025-04-08 12:55:00,202.99,203.23,202.0,202.23,11252.0,201.7141,201.9525,200.7303,200.9588,11252.0
2025-04-08 13:00:00,201.74,202.16,201.51,201.82,16382.0,200.4719,200.8893,200.2434,200.5514,16382.0
2025-04-08 13:05:00,201.94,202.17,200.44,200.5,15450.0,200.6707,200.8992,199.1801,199.2397,15450.0
2025-04-08 13:10:00,200.43,200.78,199.78,200.13,24890.0,199.1701,199.5179,198.5242,198.872,24890.0
2025-04-08 13:15:00,200.56,201.19,200.56,200.96,8796.0,199.2993,199.9254,199.2993,199.6968,8796.0
2025-04-08 13:20:00,200.78,200.91,200.06,200.52,9965.0,199.5179,199.6471,198.8025,199.2596,9965.0
2025-04-08 13:25:00,200.31,200.66,199.05,199.1,7562.0,199.0509,199.3987,197.7988,197.8485,7562.0
2025-04-08 13:30:00,199.07,200.21,199.01,199.41,10948.0,197.8187,198.9515,197.7591,198.1566,10948.0
2025-04-08 13:35:00,199.47,200.66,199.4,200.1,13984.0,198.2162,199.3987,198.1466,198.8422,13984.0
2025-04-08 13:40:00,200.56,201.84,200.27,201.25,13385.0,199.2993,200.5713,199.0112,199.985,13385.0
2025-04-08 13:45:00,201.11,201.15,200.11,200.5,6576.0,199.8459,199.8856,198.8522,199.2397,6576.0
2025-04-08 13:50:00,200.0,200.61,199.84,200.06,10599.0,198.7428,199.349,198.5839,198.8025,10599.0
2025-04-08 13:55:00,200.18,200.38,199.79,200.07,18289.0,198.9217,199.1205,198.5342,198.8124,18289.0
2025-04-08 14:00:00,200.07,200.73,200.01,200.1,10727.0,198.8124,199.4683,198.7528,198.8422,10727.0
2025-04-08 14:05:00,200.43,200.43,199.15,199.71,6734.0,199.1701,199.1701,197.8982,198.4547,6734.0
2025-04-08 14:10:00,199.71,199.76,199.23,199.43,6147.0,198.4547,198.5044,197.9777,198.1764,6147.0
2025-04-08 14:15:00,199.31,200.36,199.22,200.2,12685.0,198.0572,199.1006,197.9678,198.9416,12685.0
2025-04-08 14:20:00,200.02,200.32,199.86,200.1,9962.0,198.7627,199.0608,198.6037,198.8422,9962.0
2025-04-08 14:25:00,200.01,200.04,199.03,199.27,15330.0,198.7528,198.7826,197.7789,198.0174,15330.0
2025-04-08 14:30:00,199.51,200.98,199.15,199.29,34706.0,198.2559,199.7167,197.8982,198.0373,34706.0
2025-04-08 14:35:00,199.59,199.63,198.77,199.26,18789.0,198.3354,198.3752,197.5206,198.0075,18789.0
2025-04-08 14:40:00,199.03,199.22,198.49,198.9,19452.0,197.7789,197.9678,197.2423,197.6498,19452.0
2025-04-08 14:45:00,198.9,200.05,198.64,199.76,22715.0,197.6498,198.7925,197.3914,198.5044,22715.0
2025-04-08 14:50:00,199.86,199.91,199.29,199.52,12420.0,198.6037,198.6534,198.0373,198.2659,12420.0
2025-04-08 14:55:00,199.36,199.8,198.92,199.09,9681.0,198.1069,198.5441,197.6696,197.8386,9681.0
2025-04-08 15:00:00,199.03,199.14,198.58,198.65,9309.0,197.7789,197.8883,197.3318,197.4013,9309.0
2025-04-08 15:05:00,198.79,198.81,197.52,197.55,10361.0,197.5405,197.5603,196.2784,196.3082,10361.0
2025-04-08 15:10:00,197.7,197.87,197.33,197.38,12006.0,196.4573,196.6262,196.0896,196.1393,12006.0
2025-04-08 15:15:00,197.42,197.59,196.74,196.92,10865.0,196.1791,196.348,195.5033,195.6822,10865.0
2025-04-08 15:20:00,197.09,198.0,196.97,198.0,15619.0,195.8511,196.7554,195.7319,196.7554,15619.0
2025-04-08 15:25:00,198.04,198.64,197.89,198.05,19884.0,196.7952,197.3914,196.6461,196.8051,19884.0
2025-04-08 15:30:00,197.87,198.01,197.16,197.16,18229.0,196.6262,196.7654,195.9207,195.9207,18229.0
2025-04-08 15:35:00,197.14,197.14,195.7,195.95,29185.0,195.9008,195.9008,194.4699,194.7183,29185.0
2025-04-08 15:40:00,195.85,196.71,195.52,195.78,36809.0,194.6189,195.4735,194.291,194.5494,36809.0
2025-04-08 15:45:00,195.64,196.27,195.63,195.67,34891.0,194.4103,195.0363,194.4003,194.4401,34891.0
2025-04-08 15:50:00,195.78,197.7,195.73,197.67,56762.0,194.5494,196.4573,194.4997,196.4275,56762.0
2025-04-08 15:55:00,197.67,198.25,197.32,198.21,89164.0,196.4275,197.0038,196.0797,196.9641,89164.0
2025-04-09 09:30:00,194.34,196.5,194.34,195.45,38700.0,193.1184,195.2648,193.1184,194.2214,38700.0
2025-04-09 09:35:00,195.34,197.77,194.29,197.76,16733.0,194.1121,196.5269,193.0687,196.5169,16733.0
2025-04-09 09:40:00,197.49,197.7,195.22,195.4,29688.0,196.2486,196.4573,193.9929,194.1718,29688.0
2025-04-09 09:45:00,195.65,196.36,194.46,196.36,14455.0,194.4202,195.1257,193.2377,195.1257,14455.0
2025-04-09 09:50:00,196.73,197.45,196.27,196.47,10250.0,195.4934,196.2089,195.0363,195.235,10250.0
2025-04-09 09:55:00,196.76,197.29,196.38,196.38,5929.0,195.5232,196.0499,195.1456,195.1456,5929.0
2025-04-09 10:00:00,196.51,198.53,196.51,197.45,14088.0,195.2748,197.2821,195.2748,196.2089,14088.0
2025-04-09 10:05:00,197.5,197.51,195.56,196.24,7507.0,196.2586,196.2685,194.3308,195.0065,7507.0
2025-04-09 10:10:00,196.44,196.9,195.53,195.6,5843.0,195.2052,195.6623,194.3009,194.3705,5843.0
2025-04-09 10:15:00,195.95,196.6,195.66,196.02,18141.0,194.7183,195.3642,194.4301,194.7879,18141.0
2025-04-09 10:20:00,195.83,196.32,195.03,196.09,7243.0,194.5991,195.086,193.8041,194.8574,7243.0
2025-04-09 10:25:00,196.03,196.59,195.8,196.15,5695.0,194.7978,195.3543,194.5692,194.917,5695.0
2025-04-09 10:30:00,197.07,197.51,196.44,197.48,6897.0,195.8313,196.2685,195.2052,196.2387,6897.0
2025-04-09 10:35:00,197.22,197.36,196.2,196.53,7379.0,195.9803,196.1194,194.9667,195.2947,7379.0
2025-04-09 10:40:00,196.3,196.66,195.55,195.55,4804.0,195.0661,195.4238,194.3208,194.3208,4804.0
2025-04-09 10:45:00,195.93,197.39,195.93,196.18,6032.0,194.6984,196.1493,194.6984,194.9469,6032.0
2025-04-09 10:50:00,196.3,196.3,195.27,195.49,3324.0,195.0661,195.0661,194.0426,194.2612,3324.0
2025-04-09 10:55:00,195.69,195.9,195.13,195.28,6157.0,194.4599,194.6686,193.9035,194.0525,6157.0
2025-04-09 11:00:00,195.24,195.94,195.21,195.7,5038.0,194.0128,194.7084,193.983,194.4699,5038.0
2025-04-09 11:05:00,195.71,197.0,195.71,196.68,8898.0,194.4798,195.7617,194.4798,195.4437,8898.0
2025-04-09 11:10:00,196.43,196.7,196.07,196.39,7236.0,195.1953,195.4636,194.8376,195.1555,7236.0
2025-04-09 11:15:00,196.4,197.18,196.4,196.89,17088.0,195.1655,195.9406,195.1655,195.6524,17088.0
2025-04-09 11:20:00,197.22,197.5,196.65,196.9,11138.0,195.9803,196.2586,195.4139,195.6623,11138.0
2025-04-09 11:25:00,196.9,197.24,196.58,196.63,27398.0,195.6623,196.0002,195.3443,195.394,27398.0
2025-04-09 11:30:00,196.75,197.24,196.45,196.65,13348.0,195.5133,196.0002,195.2152,195.4139,13348.0
2025-04-09 11:35:00,196.61,196.97,195.98,196.19,13242.0,195.3742,195.7319,194.7481,194.9568,13242.0
2025-04-09 11:40:00,196.19,196.53,195.96,196.1,10562.0,194.9568,195.2947,194.7282,194.8674,10562.0
2025-04-09 11:45:00,196.13,197.13,196.08,196.21,13356.0,194.8972,195.8909,194.8475,194.9767,13356.0
2025-04-09 11:50:00,195.97,196.93,195.96,196.45,6243.0,194.7382,195.6921,194.7282,195.2152,6243.0
2025-04-09 11:55:00,196.6,196.61,195.82,195.82,5812.0,195.3642,195.3742,194.5891,194.5891,5812.0
2025-04-09 12:00:00,196.04,196.39,195.83,196.14,3572.0,194.8077,195.1555,194.5991,194.9071,3572.0
2025-04-09 12:05:00,196.19,196.44,196.0,196.4,3875.0,194.9568,195.2052,194.768,195.1655,3875.0
2025-04-09 12:10:00,196.38,197.31,196.26,197.29,2963.0,195.1456,196.0698,195.0264,196.0499,2963.0
2025-04-09 12:15:00,197.13,197.57,197.1,197.31,7258.0,195.8909,196.3281,195.8611,196.0698,7258.0
2025-04-09 12:20:00,197.05,197.24,196.94,196.98,3873.0,195.8114,196.0002,195.7021,195.7418,3873.0
2025-04-09 12:25:00,196.94,197.45,196.8,196.92,9830.0,195.7021,196.2089,195.563,195.6822,9830.0
2025-04-09 12:30:00,196.82,197.3,196.82,197.26,7325.0,195.5828,196.0598,195.5828,196.0201,7325.0
2025-04-09 12:35:00,197.26,197.61,197.12,197.45,12964.0,196.0201,196.3679,195.881,196.2089,12964.0
2025-04-09 12:40:00,197.45,197.62,197.11,197.47,19930.0,196.2089,196.3778,195.871,196.2288,19930.0
2025-04-09 12:45:00,197.58,198.12,197.32,198.12,6446.0,196.3381,196.8747,196.0797,196.8747,6446.0
2025-04-09 12:50:00,198.25,198.37,197.43,198.02,7539.0,197.0038,197.1231,196.189,196.7753,7539.0
2025-04-09 12:55:00,198.16,198.38,197.59,197.59,8005.0,196.9144,197.133,196.348,196.348,8005.0
2025-04-09 13:00:00,197.35,199.7,197.35,199.7,19121.0,196.1095,198.4447,196.1095,198.4447,19121.0
2025-04-09 13:05:00,199.44,199.44,197.94,198.0,7993.0,198.1864,198.1864,196.6958,196.7554,7993.0
2025-04-09 13:10:00,198.09,198.45,197.6,198.45,12558.0,196.8449,197.2026,196.3579,197.2026,12558.0
2025-04-09 13:15:00,198.17,201.52,196.74,201.15,34233.0,196.9244,200.2533,195.5033,199.8856,34233.0
2025-04-09 13:20:00,200.95,207.56,200.83,207.28,48643.0,199.6869,206.2553,199.5676,205.9771,48643.0
2025-04-09 13:25:00,207.48,210.82,207.28,207.58,75476.0,206.1758,209.4948,205.9771,206.2752,75476.0
2025-04-09 13:30:00,207.58,212.8,206.15,212.8,97711.0,206.2752,211.4624,204.8542,211.4624,97711.0
2025-04-09 13:35:00,212.8,214.34,209.77,209.77,33040.0,211.4624,212.9927,208.4514,208.4514,33040.0
2025-04-09 13:40:00,209.9,211.0,208.91,210.62,30387.0,208.5806,209.6737,207.5968,209.2961,30387.0
2025-04-09 13:45:00,211.0,214.47,210.46,212.42,86398.0,209.6737,213.1219,209.1371,211.0848,86398.0
2025-04-09 13:50:00,213.03,213.78,212.15,213.78,53763.0,211.6909,212.4362,210.8165,212.4362,53763.0
2025-04-09 13:55:00,213.69,216.83,213.17,215.88,68835.0,212.3468,215.4671,211.8301,214.523,68835.0
2025-04-09 14:00:00,216.27,217.92,215.58,217.56,61177.0,214.9106,216.5502,214.2249,216.1925,61177.0
2025-04-09 14:05:00,217.56,217.74,214.61,216.45,76968.0,216.1925,216.3713,213.261,215.0894,76968.0
2025-04-09 14:10:00,216.3,218.4,215.88,217.26,29265.0,214.9404,217.0272,214.523,215.8944,29265.0
2025-04-09 14:15:00,217.7,219.63,216.09,217.55,26730.0,216.3316,218.2495,214.7317,216.1825,26730.0
2025-04-09 14:20:00,218.13,220.17,216.86,219.27,29649.0,216.7589,218.7861,215.4969,217.8917,29649.0
2025-04-09 14:25:00,218.91,220.46,218.78,219.79,32804.0,217.534,219.0742,217.4048,218.4085,32804.0
2025-04-09 14:30:00,219.79,221.2,218.04,218.91,30716.0,218.4085,219.8096,216.6695,217.534,30716.0
2025-04-09 14:35:00,218.81,220.0,218.69,219.36,49319.0,217.4346,218.6171,217.3154,217.9812,49319.0
2025-04-09 14:40:00,219.36,219.41,215.95,216.48,22196.0,217.9812,218.0308,214.5926,215.1193,22196.0
2025-04-09 14:45:00,216.47,216.51,214.09,216.12,61774.0,215.1093,215.1491,212.7443,214.7615,61774.0
2025-04-09 14:50:00,215.86,216.14,213.63,214.13,25915.0,214.5032,214.7814,212.2872,212.784,25915.0
2025-04-09 14:55:00,214.13,214.48,212.35,212.99,29891.0,212.784,213.1318,211.0152,211.6512,29891.0
2025-04-09 15:00:00,213.45,215.19,213.13,214.76,28932.0,212.1083,213.8374,211.7903,213.4101,28932.0
2025-04-09 15:05:00,214.62,215.15,213.47,213.76,26689.0,213.2709,213.7976,212.1282,212.4164,26689.0
2025-04-09 15:10:00,214.18,215.6,213.94,215.36,15087.0,212.8337,214.2448,212.5952,214.0063,15087.0
2025-04-09 15:15:00,215.07,216.4,214.56,215.36,36847.0,213.7181,215.0398,213.2113,214.0063,36847.0
2025-04-09 15:20:00,215.46,216.83,215.45,216.02,17940.0,214.1057,215.4671,214.0957,214.6621,17940.0
2025-04-09 15:25:00,216.31,217.02,215.79,216.2,14752.0,214.9503,215.6559,214.4336,214.841,14752.0
2025-04-09 15:30:00,216.38,217.85,216.04,216.7,26459.0,215.0199,216.4806,214.682,215.3379,26459.0
2025-04-09 15:35:00,216.5,216.6,215.07,215.66,38794.0,215.1391,215.2385,213.7181,214.3044,38794.0
2025-04-09 15:40:00,215.66,216.61,215.47,216.04,38979.0,214.3044,215.2484,214.1156,214.682,38979.0
2025-04-09 15:45:00,215.91,217.38,215.27,217.09,38720.0,214.5528,216.0136,213.9169,215.7254,38720.0
2025-04-09 15:50:00,217.22,218.6,216.96,217.78,87945.0,215.8546,217.2259,215.5962,216.4111,87945.0
2025-04-09 15:55:00,217.87,218.36,216.79,217.94,165780.0,216.5005,216.9874,215.4273,216.5701,165780.0
2025-04-10 09:30:00,212.45,213.49,211.97,212.33,46363.0,211.1146,212.1481,210.6376,210.9953,46363.0
2025-04-10 09:35:00,212.33,213.21,211.0,211.43,11642.0,210.9953,211.8698,209.6737,210.101,11642.0
2025-04-10 09:40:00,211.0,211.01,208.63,210.04,20862.0,209.6737,209.6836,207.3186,208.7197,20862.0
2025-04-10 09:45:00,210.51,211.0,210.13,210.69,12137.0,209.1868,209.6737,208.8092,209.3657,12137.0
2025-04-10 09:50:00,210.88,211.41,209.33,209.45,20427.0,209.5545,210.0811,208.0142,208.1334,20427.0
2025-04-10 09:55:00,209.02,209.42,208.74,209.02,11197.0,207.7061,208.1036,207.4279,207.7061,11197.0
2025-04-10 10:00:00,208.69,209.03,207.56,207.9,32782.0,207.3782,207.7161,206.2553,206.5932,32782.0
2025-04-10 10:05:00,208.02,208.85,207.5,208.3,9598.0,206.7124,207.5372,206.1957,206.9907,9598.0
2025-04-10 10:10:00,207.96,208.06,207.38,207.69,7343.0,206.6528,206.7522,206.0765,206.3845,7343.0
2025-04-10 10:15:00,207.68,208.7,207.68,208.02,23954.0,206.3746,207.3882,206.3746,206.7124,23954.0
2025-04-10 10:20:00,208.15,209.16,208.06,208.57,11648.0,206.8416,207.8453,206.7522,207.259,11648.0
2025-04-10 10:25:00,208.84,209.56,207.88,208.2,18469.0,207.5273,208.2428,206.5733,206.8913,18469.0
2025-04-10 10:30:00,207.95,209.81,207.9,209.59,34766.0,206.6429,208.4912,206.5932,208.2726,34766.0
2025-04-10 10:35:00,209.59,209.72,209.02,209.06,8206.0,208.2726,208.4017,207.7061,207.7459,8206.0
2025-04-10 10:40:00,209.18,209.88,209.0,209.28,10265.0,207.8651,208.5607,207.6863,207.9645,10265.0
2025-04-10 10:45:00,209.28,209.41,208.37,208.7,7271.0,207.9645,208.0937,207.0602,207.3882,7271.0
2025-04-10 10:50:00,208.7,209.3,208.45,208.84,9162.0,207.3882,207.9844,207.1397,207.5273,9162.0
2025-04-10 10:55:00,208.95,209.29,207.91,208.0,10300.0,207.6366,207.9745,206.6031,206.6926,10300.0
2025-04-10 11:00:00,207.95,208.26,207.78,208.03,29295.0,206.6429,206.9509,206.4739,206.7224,29295.0
2025-04-10 11:05:00,207.87,208.95,207.55,208.95,16000.0,206.5634,207.6366,206.2454,207.6366,16000.0
2025-04-10 11:10:00,208.81,209.04,207.93,208.01,5657.0,207.4975,207.726,206.623,206.7025,5657.0
2025-04-10 11:15:00,208.01,208.01,207.11,207.31,9677.0,206.7025,206.7025,205.8082,206.0069,9677.0
2025-04-10 11:20:00,207.53,207.72,207.16,207.55,6097.0,206.2255,206.4143,205.8578,206.2454,6097.0
2025-04-10 11:25:00,207.23,207.91,206.78,207.53,15709.0,205.9274,206.6031,205.4802,206.2255,15709.0
2025-04-10 11:30:00,207.65,207.65,206.82,207.23,9911.0,206.3448,206.3448,205.52,205.9274,9911.0
2025-04-10 11:35:00,207.19,207.64,205.8,205.82,47943.0,205.8877,206.3348,204.5064,204.5263,47943.0
2025-04-10 11:40:00,206.01,206.78,205.8,206.06,19231.0,204.7151,205.4802,204.5064,204.7648,19231.0
2025-04-10 11:45:00,205.88,206.54,205.74,205.74,12669.0,204.5859,205.2417,204.4468,204.4468,12669.0
2025-04-10 11:50:00,205.74,205.93,205.31,205.72,32765.0,204.4468,204.6356,204.0195,204.4269,32765.0
2025-04-10 11:55:00,205.73,205.82,204.73,205.14,21535.0,204.4368,204.5263,203.4431,203.8505,21535.0
2025-04-10 12:00:00,205.35,206.0,204.09,204.33,12868.0,204.0592,204.7051,202.8071,203.0456,12868.0
2025-04-10 12:05:00,204.37,204.85,204.03,204.5,15972.0,203.0854,203.5624,202.7475,203.2146,15972.0
2025-04-10 12:10:00,204.27,204.69,203.8,203.8,13036.0,202.986,203.4034,202.519,202.519,13036.0
2025-04-10 12:15:00,203.83,203.89,202.98,203.11,19700.0,202.5488,202.6084,201.7041,201.8333,19700.0
2025-04-10 12:20:00,202.94,203.25,201.39,202.5,28239.0,201.6644,201.9724,200.1241,201.2271,28239.0
2025-04-10 12:25:00,202.5,203.03,201.62,202.31,46848.0,201.2271,201.7538,200.3527,201.0383,46848.0
2025-04-10 12:30:00,202.14,204.15,202.12,204.1,27944.0,200.8694,202.8668,200.8495,202.8171,27944.0
2025-04-10 12:35:00,204.03,204.58,203.67,204.58,15125.0,202.7475,203.2941,202.3898,203.2941,15125.0
2025-04-10 12:40:00,204.58,204.62,203.97,204.44,36732.0,203.2941,203.3338,202.6879,203.1549,36732.0
2025-04-10 12:45:00,204.36,205.41,203.72,205.41,18549.0,203.0754,204.1188,202.4395,204.1188,18549.0
2025-04-10 12:50:00,205.14,205.49,204.32,204.35,14362.0,203.8505,204.1983,203.0357,203.0655,14362.0
2025-04-10 12:55:00,204.36,205.11,204.35,205.03,11957.0,203.0754,203.8207,203.0655,203.7412,11957.0
2025-04-10 13:00:00,205.03,206.9,204.55,205.28,27923.0,203.7412,205.5995,203.2642,203.9897,27923.0
2025-04-10 13:05:00,205.15,205.29,203.55,203.84,26029.0,203.8605,203.9996,202.2705,202.5587,26029.0
2025-04-10 13:10:00,203.69,203.69,202.2,202.75,23841.0,202.4097,202.4097,200.929,201.4756,23841.0
2025-04-10 13:15:00,202.67,202.96,202.14,202.72,16501.0,201.3961,201.6842,200.8694,201.4457,16501.0
2025-04-10 13:20:00,202.76,203.4,202.28,202.77,11462.0,201.4855,202.1215,201.0085,201.4954,11462.0
2025-04-10 13:25:00,203.45,204.62,203.3,204.62,8120.0,202.1712,203.3338,202.0221,203.3338,8120.0
2025-04-10 13:30:00,204.64,205.5,204.39,204.65,12861.0,203.3537,204.2083,203.1053,203.3636,12861.0
2025-04-10 13:35:00,204.74,205.25,204.05,204.64,17420.0,203.4531,203.9598,202.7674,203.3537,17420.0
2025-04-10 13:40:00,204.65,206.68,204.52,206.45,15864.0,203.3636,205.3809,203.2344,205.1523,15864.0
2025-04-10 13:45:00,206.28,207.65,206.25,206.38,16223.0,204.9834,206.3448,204.9536,205.0827,16223.0
2025-04-10 13:50:00,206.38,206.73,205.39,206.42,11919.0,205.0827,205.4305,204.099,205.1225,11919.0
2025-04-10 13:55:00,206.42,207.29,206.38,206.87,27228.0,205.1225,205.987,205.0827,205.5697,27228.0
2025-04-10 14:00:00,206.75,207.67,206.49,207.56,18626.0,205.4504,206.3646,205.1921,206.2553,18626.0
2025-04-10 14:05:00,207.56,207.82,205.72,205.72,12526.0,206.2553,206.5137,204.4269,204.4269,12526.0
2025-04-10 14:10:00,205.97,206.1,205.07,205.14,8013.0,204.6753,204.8045,203.781,203.8505,8013.0
2025-04-10 14:15:00,205.0,206.42,204.89,206.42,5887.0,203.7114,205.1225,203.6021,205.1225,5887.0
2025-04-10 14:20:00,206.3,207.94,206.29,207.49,7180.0,205.0032,206.6329,204.9933,206.1858,7180.0
2025-04-10 14:25:00,207.33,208.25,207.27,208.04,5876.0,206.0268,206.941,205.9671,206.7323,5876.0
2025-04-10 14:30:00,208.05,208.58,207.7,207.72,19626.0,206.7422,207.2689,206.3944,206.4143,19626.0
2025-04-10 14:35:00,207.72,207.96,207.18,207.33,17630.0,206.4143,206.6528,205.8777,206.0268,17630.0
2025-04-10 14:40:00,207.69,208.7,207.3,208.7,9085.0,206.3845,207.3882,205.997,207.3882,9085.0
2025-04-10 14:45:00,208.24,208.28,206.47,206.94,14819.0,206.9311,206.9708,205.1722,205.6392,14819.0
2025-04-10 14:50:00,207.02,207.47,205.88,205.88,6954.0,205.7187,206.1659,204.5859,204.5859,6954.0
2025-04-10 14:55:00,206.05,206.71,205.58,206.32,10787.0,204.7548,205.4107,204.2878,205.0231,10787.0
2025-04-10 15:00:00,206.23,207.77,205.89,207.65,10319.0,204.9337,206.464,204.5958,206.3448,10319.0
2025-04-10 15:05:00,207.58,207.66,206.09,206.28,10214.0,206.2752,206.3547,204.7946,204.9834,10214.0
2025-04-10 15:10:00,206.21,206.5,205.66,206.09,18887.0,204.9138,205.202,204.3673,204.7946,18887.0
2025-04-10 15:15:00,206.09,206.74,205.84,206.51,45261.0,204.7946,205.4405,204.5461,205.2119,45261.0
2025-04-10 15:20:00,206.51,207.35,206.29,206.45,18832.0,205.2119,206.0466,204.9933,205.1523,18832.0
2025-04-10 15:25:00,206.43,206.99,205.28,205.47,22701.0,205.1324,205.6889,203.9897,204.1785,22701.0
2025-04-10 15:30:00,205.46,206.32,205.31,205.72,20981.0,204.1685,205.0231,204.0195,204.4269,20981.0
2025-04-10 15:35:00,205.73,206.05,204.62,204.62,20000.0,204.4368,204.7548,203.3338,203.3338,20000.0
2025-04-10 15:40:00,204.71,204.97,203.26,203.56,28185.0,203.4232,203.6816,201.9824,202.2805,28185.0
2025-04-10 15:45:00,203.59,204.39,203.34,204.13,49110.0,202.3103,203.1053,202.0619,202.8469,49110.0
2025-04-10 15:50:00,204.13,205.65,204.13,205.43,58018.0,202.8469,204.3573,202.8469,204.1387,58018.0
2025-04-10 15:55:00,205.24,206.46,204.5,206.41,162688.0,203.9499,205.1622,203.2146,205.1126,162688.0
2025-04-11 09:30:00,204.79,206.4,201.63,202.22,44256.0,203.5027,205.1026,200.3626,200.9489,44256.0
2025-04-11 09:35:00,202.61,203.45,200.39,203.36,28726.0,201.3364,202.1712,199.1304,202.0817,28726.0
2025-04-11 09:40:00,202.26,202.26,200.06,201.84,14867.0,200.9886,200.9886,198.8025,200.5713,14867.0
2025-04-11 09:45:00,200.52,203.11,200.25,202.67,53152.0,199.2596,201.8333,198.9913,201.3961,53152.0
2025-04-11 09:50:00,202.53,203.0,201.63,202.84,21346.0,201.2569,201.724,200.3626,201.565,21346.0
2025-04-11 09:55:00,202.71,203.02,202.28,202.45,8183.0,201.4358,201.7439,201.0085,201.1774,8183.0
2025-04-11 10:00:00,202.03,202.92,201.0,202.27,20902.0,200.7601,201.6445,199.7366,200.9986,20902.0
2025-04-11 10:05:00,202.24,202.97,201.87,202.08,4435.0,200.9688,201.6942,200.6011,200.8098,4435.0
2025-04-11 10:10:00,202.2,202.41,201.18,202.0,9730.0,200.929,201.1377,199.9154,200.7303,9730.0
2025-04-11 10:15:00,202.23,202.71,201.41,201.41,9460.0,200.9588,201.4358,200.144,200.144,9460.0
2025-04-11 10:20:00,201.31,201.77,200.2,200.63,9190.0,200.0446,200.5017,198.9416,199.3689,9190.0
2025-04-11 10:25:00,200.5,200.75,199.88,199.88,11769.0,199.2397,199.4881,198.6236,198.6236,11769.0
2025-04-11 10:30:00,199.89,201.31,199.85,201.31,24616.0,198.6335,200.0446,198.5938,200.0446,24616.0
2025-04-11 10:35:00,201.64,201.9,200.79,201.16,3175.0,200.3725,200.6309,199.5279,199.8956,3175.0
2025-04-11 10:40:00,201.01,201.51,200.85,201.51,2508.0,199.7465,200.2434,199.5875,200.2434,2508.0
2025-04-11 10:45:00,201.71,202.13,201.41,202.0,6379.0,200.4421,200.8595,200.144,200.7303,6379.0
2025-04-11 10:50:00,201.85,202.0,201.44,201.63,4575.0,200.5812,200.7303,200.1738,200.3626,4575.0
2025-04-11 10:55:00,201.85,201.85,201.0,201.03,4460.0,200.5812,200.5812,199.7366,199.7664,4460.0
2025-04-11 11:00:00,200.8,202.81,200.38,200.61,14785.0,199.5378,201.5352,199.1205,199.349,14785.0
2025-04-11 11:05:00,200.61,201.4,200.25,201.2,14422.0,199.349,200.134,198.9913,199.9353,14422.0
2025-04-11 11:10:00,201.15,201.48,200.81,201.17,4858.0,199.8856,200.2135,199.5478,199.9055,4858.0
2025-04-11 11:15:00,200.65,201.3,200.48,201.3,5943.0,199.3888,200.0347,199.2198,200.0347,5943.0
2025-04-11 11:20:00,201.32,201.55,200.5,200.9,5881.0,200.0546,200.2831,199.2397,199.6372,5881.0
2025-04-11 11:25:00,200.7,201.44,200.62,201.44,5575.0,199.4384,200.1738,199.359,200.1738,5575.0
2025-04-11 11:30:00,201.34,201.65,201.0,201.08,14134.0,200.0744,200.3825,199.7366,199.8161,14134.0
2025-04-11 11:35:00,201.08,202.0,200.77,201.75,15501.0,199.8161,200.7303,199.508,200.4818,15501.0
2025-04-11 11:40:00,201.7,201.73,201.05,201.06,7837.0,200.4322,200.462,199.7862,199.7962,7837.0
2025-04-11 11:45:00,201.16,201.75,201.04,201.59,12471.0,199.8956,200.4818,199.7763,200.3229,12471.0
2025-04-11 11:50:00,201.59,201.75,201.3,201.57,7771.0,200.3229,200.4818,200.0347,200.303,7771.0
2025-04-11 11:55:00,201.72,202.36,201.56,202.15,15136.0,200.452,201.088,200.293,200.8793,15136.0
2025-04-11 12:00:00,202.15,202.3,201.57,201.86,3914.0,200.8793,201.0284,200.303,200.5912,3914.0
2025-04-11 12:05:00,201.86,202.46,201.86,202.08,7729.0,200.5912,201.1874,200.5912,200.8098,7729.0
2025-04-11 12:10:00,202.09,202.76,202.08,202.46,15904.0,200.8197,201.4855,200.8098,201.1874,15904.0
2025-04-11 12:15:00,202.5,203.0,202.28,202.91,7370.0,201.2271,201.724,201.0085,201.6346,7370.0
2025-04-11 12:20:00,202.81,202.82,202.46,202.51,3543.0,201.5352,201.5451,201.1874,201.2371,3543.0
2025-04-11 12:25:00,202.25,202.46,201.92,202.31,8253.0,200.9787,201.1874,200.6508,201.0383,8253.0
2025-04-11 12:30:00,202.5,203.5,202.5,203.33,56571.0,201.2271,202.2208,201.2271,202.0519,56571.0
2025-04-11 12:35:00,203.47,204.59,203.4,204.58,26425.0,202.191,203.304,202.1215,203.2941,26425.0
2025-04-11 12:40:00,204.59,205.02,204.15,205.02,3213.0,203.304,203.7313,202.8668,203.7313,3213.0
2025-04-11 12:45:00,204.82,205.63,204.64,205.44,2217.0,203.5325,204.3375,203.3537,204.1487,2217.0
2025-04-11 12:50:00,205.5,205.56,204.91,205.24,3856.0,204.2083,204.2679,203.622,203.9499,3856.0
2025-04-11 12:55:00,205.39,205.7,205.23,205.49,2240.0,204.099,204.407,203.94,204.1983,2240.0
2025-04-11 13:00:00,205.5,205.78,205.09,205.66,8460.0,204.2083,204.4865,203.8009,204.3673,8460.0
2025-04-11 13:05:00,205.66,206.12,205.49,205.6,13388.0,204.3673,204.8244,204.1983,204.3076,13388.0
2025-04-11 13:10:00,205.5,205.5,204.81,204.98,6799.0,204.2083,204.2083,203.5226,203.6915,6799.0
2025-04-11 13:15:00,205.28,205.45,205.07,205.12,6753.0,203.9897,204.1586,203.781,203.8307,6753.0
2025-04-11 13:20:00,205.13,205.98,205.09,205.56,8771.0,203.8406,204.6853,203.8009,204.2679,8771.0
2025-04-11 13:25:00,205.56,205.57,204.94,205.12,11197.0,204.2679,204.2778,203.6518,203.8307,11197.0
2025-04-11 13:30:00,205.12,205.39,205.06,205.29,6125.0,203.8307,204.099,203.771,203.9996,6125.0
2025-04-11 13:35:00,205.12,207.11,205.11,207.11,8734.0,203.8307,205.8082,203.8207,205.8082,8734.0
2025-04-11 13:40:00,206.96,208.22,206.95,207.81,9004.0,205.6591,206.9112,205.6492,206.5038,9004.0
2025-04-11 13:45:00,207.58,207.83,207.3,207.71,6031.0,206.2752,206.5236,205.997,206.4044,6031.0
2025-04-11 13:50:00,207.59,208.79,207.57,208.79,3989.0,206.2851,207.4776,206.2653,207.4776,3989.0
2025-04-11 13:55:00,208.56,208.71,207.78,207.78,21962.0,207.249,207.3981,206.4739,206.4739,21962.0
2025-04-11 14:00:00,207.96,208.26,207.48,208.26,10230.0,206.6528,206.9509,206.1758,206.9509,10230.0
2025-04-11 14:05:00,207.98,208.03,206.94,207.16,8145.0,206.6727,206.7224,205.6392,205.8578,8145.0
2025-04-11 14:10:00,207.16,207.71,206.87,207.49,4290.0,205.8578,206.4044,205.5697,206.1858,4290.0
2025-04-11 14:15:00,207.56,207.71,207.0,207.03,4941.0,206.2553,206.4044,205.6988,205.7287,4941.0
2025-04-11 14:20:00,207.1,207.17,206.35,206.91,7238.0,205.7982,205.8678,205.0529,205.6094,7238.0
2025-04-11 14:25:00,207.03,207.25,206.67,207.18,7186.0,205.7287,205.9473,205.3709,205.8777,7186.0
2025-04-11 14:30:00,207.44,207.44,206.91,207.22,7198.0,206.1361,206.1361,205.6094,205.9175,7198.0
2025-04-11 14:35:00,207.22,207.3,206.63,206.9,3347.0,205.9175,205.997,205.3312,205.5995,3347.0
2025-04-11 14:40:00,207.15,207.29,206.94,207.12,5034.0,205.8479,205.987,205.6392,205.8181,5034.0
2025-04-11 14:45:00,207.1,207.67,207.03,207.67,5453.0,205.7982,206.3646,205.7287,206.3646,5453.0
2025-04-11 14:50:00,207.69,207.69,206.82,207.53,7255.0,206.3845,206.3845,205.52,206.2255,7255.0
2025-04-11 14:55:00,207.5,207.53,206.52,206.52,6569.0,206.1957,206.2255,205.2219,205.2219,6569.0
2025-04-11 15:00:00,206.63,207.66,206.5,207.36,5228.0,205.3312,206.3547,205.202,206.0566,5228.0
2025-04-11 15:05:00,207.4,208.08,207.13,207.75,23529.0,206.0963,206.7721,205.828,206.4441,23529.0
2025-04-11 15:10:00,207.84,208.2,207.62,208.11,15342.0,206.5336,206.8913,206.3149,206.8019,15342.0
2025-04-11 15:15:00,208.08,208.36,207.84,208.32,11268.0,206.7721,207.0503,206.5336,207.0105,11268.0
2025-04-11 15:20:00,208.31,209.0,208.14,208.7,10300.0,207.0006,207.6863,206.8317,207.3882,10300.0
2025-04-11 15:25:00,208.75,208.96,208.2,208.4,15687.0,207.4378,207.6465,206.8913,207.09,15687.0
2025-04-11 15:30:00,208.33,208.78,207.99,208.7,17263.0,207.0205,207.4677,206.6826,207.3882,17263.0
2025-04-11 15:35:00,208.7,208.7,207.51,207.99,24084.0,207.3882,207.3882,206.2056,206.6826,24084.0
2025-04-11 15:40:00,207.98,208.06,207.43,207.73,22952.0,206.6727,206.7522,206.1261,206.4243,22952.0
2025-04-11 15:45:00,207.73,207.85,207.25,207.64,35830.0,206.4243,206.5435,205.9473,206.3348,35830.0
2025-04-11 15:50:00,207.88,208.25,206.9,207.37,60599.0,206.5733,206.941,205.5995,206.0665,60599.0
2025-04-11 15:55:00,207.2,207.77,206.9,207.72,163280.0,205.8976,206.464,205.5995,206.4143,163280.0
2025-04-14 09:30:00,211.76,211.88,210.41,210.73,37447.0,210.4289,210.5482,209.0874,209.4054,37447.0
2025-04-14 09:35:00,211.19,211.63,210.52,211.09,15621.0,209.8625,210.2997,209.1967,209.7631,15621.0
2025-04-14 09:40:00,210.7,212.0,210.28,212.0,5998.0,209.3756,210.6674,208.9582,210.6674,5998.0
2025-04-14 09:45:00,212.14,212.5,210.25,211.26,6026.0,210.8065,211.1643,208.9284,209.9321,6026.0
2025-04-14 09:50:00,210.98,211.35,209.96,211.3,5375.0,209.6538,210.0215,208.6402,209.9718,5375.0
2025-04-14 09:55:00,211.01,211.01,210.16,210.6,5203.0,209.6836,209.6836,208.839,209.2762,5203.0
2025-04-14 10:00:00,210.5,211.66,209.87,211.55,8451.0,209.1768,210.3296,208.5508,210.2202,8451.0
2025-04-14 10:05:00,212.19,212.95,212.09,212.14,13939.0,210.8562,211.6114,210.7569,210.8065,13939.0
2025-04-14 10:10:00,212.22,212.68,211.96,212.17,9409.0,210.886,211.3431,210.6277,210.8363,9409.0
2025-04-14 10:15:00,212.17,212.17,211.4,212.08,8612.0,210.8363,210.8363,210.0712,210.7469,8612.0
2025-04-14 10:20:00,212.08,212.61,211.91,211.97,20374.0,210.7469,211.2736,210.578,210.6376,20374.0
2025-04-14 10:25:00,212.38,213.33,212.06,213.33,7254.0,211.045,211.9891,210.727,211.9891,7254.0
2025-04-14 10:30:00,212.76,213.42,212.52,213.03,6863.0,211.4226,212.0785,211.1841,211.6909,6863.0
2025-04-14 10:35:00,213.03,213.37,212.75,213.36,7708.0,211.6909,212.0288,211.4127,212.0189,7708.0
2025-04-14 10:40:00,213.27,213.41,212.98,213.25,8491.0,211.9294,212.0686,211.6413,211.9096,8491.0
2025-04-14 10:45:00,213.25,213.61,213.06,213.61,17094.0,211.9096,212.2673,211.7208,212.2673,17094.0
2025-04-14 10:50:00,213.75,214.18,213.52,213.53,22414.0,212.4064,212.8337,212.1779,212.1878,22414.0
2025-04-14 10:55:00,213.65,213.65,212.97,213.41,2701.0,212.307,212.307,211.6313,212.0686,2701.0
2025-04-14 11:00:00,213.15,213.46,212.52,212.72,4046.0,211.8102,212.1182,211.1841,211.3829,4046.0
2025-04-14 11:05:00,212.72,212.92,212.32,212.78,4883.0,211.3829,211.5816,210.9854,211.4425,4883.0
2025-04-14 11:10:00,212.82,213.04,212.45,212.49,7114.0,211.4823,211.7009,211.1146,211.1543,7114.0
2025-04-14 11:15:00,212.59,212.83,212.18,212.45,6287.0,211.2537,211.4922,210.8463,211.1146,6287.0
2025-04-14 11:20:00,212.46,212.47,212.1,212.18,5183.0,211.1245,211.1345,210.7668,210.8463,5183.0
2025-04-14 11:25:00,212.23,212.24,211.22,211.44,6059.0,210.896,210.9059,209.8923,210.1109,6059.0
2025-04-14 11:30:00,211.49,212.21,211.12,212.18,6169.0,210.1606,210.8761,209.7929,210.8463,6169.0
2025-04-14 11:35:00,212.14,212.16,211.33,211.33,5298.0,210.8065,210.8264,210.0016,210.0016,5298.0
2025-04-14 11:40:00,211.49,211.65,211.12,211.42,6992.0,210.1606,210.3196,209.7929,210.0911,6992.0
2025-04-14 11:45:00,211.31,211.36,210.31,210.31,8495.0,209.9818,210.0314,208.988,208.988,8495.0
2025-04-14 11:50:00,210.25,210.51,209.77,210.06,4356.0,208.9284,209.1868,208.4514,208.7396,4356.0
2025-04-14 11:55:00,210.06,210.73,210.06,210.17,4329.0,208.7396,209.4054,208.7396,208.8489,4329.0
2025-04-14 12:00:00,210.21,210.54,209.96,210.07,1905.0,208.8887,209.2166,208.6402,208.7495,1905.0
2025-04-14 12:05:00,210.37,210.37,209.65,209.65,8560.0,209.0477,209.0477,208.3322,208.3322,8560.0
2025-04-14 12:10:00,209.66,209.96,209.3,209.96,3388.0,208.3421,208.6402,207.9844,208.6402,3388.0
2025-04-14 12:15:00,210.45,211.31,210.21,211.3,6217.0,209.1272,209.9818,208.8887,209.9718,6217.0
2025-04-14 12:20:00,211.3,211.56,210.62,211.13,7208.0,209.9718,210.2302,209.2961,209.8029,7208.0
2025-04-14 12:25:00,211.0,211.19,210.52,210.97,2295.0,209.6737,209.8625,209.1967,209.6439,2295.0
2025-04-14 12:30:00,210.7,211.69,210.65,211.53,2518.0,209.3756,210.3594,209.3259,210.2004,2518.0
2025-04-14 12:35:00,211.64,211.74,211.45,211.45,2786.0,210.3097,210.4091,210.1209,210.1209,2786.0
2025-04-14 12:40:00,211.61,211.81,211.53,211.81,3949.0,210.2799,210.4786,210.2004,210.4786,3949.0
2025-04-14 12:45:00,211.81,211.88,211.54,211.67,4170.0,210.4786,210.5482,210.2103,210.3395,4170.0
2025-04-14 12:50:00,211.39,211.39,211.0,211.38,2555.0,210.0613,210.0613,209.6737,210.0513,2555.0
2025-04-14 12:55:00,211.02,211.33,210.89,210.92,1402.0,209.6936,210.0016,209.5644,209.5942,1402.0
2025-04-14 13:00:00,211.11,212.91,210.67,210.69,10129.0,209.783,211.5717,209.3458,209.3657,10129.0
2025-04-14 13:05:00,210.7,211.07,210.48,211.0,3305.0,209.3756,209.7433,209.157,209.6737,3305.0
2025-04-14 13:10:00,211.01,211.34,210.76,211.07,2200.0,209.6836,210.0116,209.4352,209.7433,2200.0
2025-04-14 13:15:00,211.03,211.67,210.84,211.67,2310.0,209.7035,210.3395,209.5147,210.3395,2310.0
2025-04-14 13:20:00,211.56,212.08,211.56,211.81,1928.0,210.2302,210.7469,210.2302,210.4786,1928.0
2025-04-14 13:25:00,211.68,211.9,211.37,211.49,11752.0,210.3494,210.568,210.0414,210.1606,11752.0
2025-04-14 13:30:00,211.64,212.1,211.34,211.74,12710.0,210.3097,210.7668,210.0116,210.4091,12710.0
2025-04-14 13:35:00,211.61,211.97,211.56,211.56,3176.0,210.2799,210.6376,210.2302,210.2302,3176.0
2025-04-14 13:40:00,211.55,211.92,211.46,211.56,2300.0,210.2202,210.5879,210.1308,210.2302,2300.0
2025-04-14 13:45:00,211.8,211.99,211.42,211.94,3500.0,210.4687,210.6575,210.0911,210.6078,3500.0
2025-04-14 13:50:00,211.91,212.25,211.64,212.19,10669.0,210.578,210.9158,210.3097,210.8562,10669.0
2025-04-14 13:55:00,211.85,211.94,211.64,211.77,2136.0,210.5184,210.6078,210.3097,210.4389,2136.0
2025-04-14 14:00:00,211.77,212.21,211.77,212.09,3110.0,210.4389,210.8761,210.4389,210.7569,3110.0
2025-04-14 14:05:00,212.09,212.29,211.92,212.29,7127.0,210.7569,210.9556,210.5879,210.9556,7127.0
2025-04-14 14:10:00,212.31,212.32,211.51,211.75,4865.0,210.9755,210.9854,210.1805,210.419,4865.0
2025-04-14 14:15:00,211.75,212.01,211.6,211.69,6330.0,210.419,210.6774,210.2699,210.3594,6330.0
2025-04-14 14:20:00,211.74,212.37,211.73,211.93,6096.0,210.4091,211.0351,210.3991,210.5979,6096.0
2025-04-14 14:25:00,212.15,212.35,211.66,211.91,2466.0,210.8165,211.0152,210.3296,210.578,2466.0
2025-04-14 14:30:00,212.11,212.44,211.96,212.1,5579.0,210.7767,211.1047,210.6277,210.7668,5579.0
2025-04-14 14:35:00,212.11,212.35,211.85,211.98,7113.0,210.7767,211.0152,210.5184,210.6475,7113.0
2025-04-14 14:40:00,211.78,212.2,211.73,211.73,3119.0,210.4488,210.8662,210.3991,210.3991,3119.0
2025-04-14 14:45:00,211.73,211.83,211.25,211.48,6349.0,210.3991,210.4985,209.9221,210.1507,6349.0
2025-04-14 14:50:00,211.46,211.56,211.28,211.37,3876.0,210.1308,210.2302,209.9519,210.0414,3876.0
2025-04-14 14:55:00,211.38,211.52,211.2,211.27,13602.0,210.0513,210.1904,209.8724,209.942,13602.0
2025-04-14 15:00:00,211.28,211.7,211.25,211.26,10986.0,209.9519,210.3693,209.9221,209.9321,10986.0
2025-04-14 15:05:00,211.3,211.46,210.91,211.38,19915.0,209.9718,210.1308,209.5843,210.0513,19915.0
2025-04-14 15:10:00,211.38,211.87,211.23,211.56,4307.0,210.0513,210.5382,209.9023,210.2302,4307.0
2025-04-14 15:15:00,211.52,211.52,211.08,211.28,3792.0,210.1904,210.1904,209.7532,209.9519,3792.0
2025-04-14 15:20:00,211.23,211.47,211.2,211.36,1830.0,209.9023,210.1407,209.8724,210.0314,1830.0
2025-04-14 15:25:00,211.33,211.78,211.15,211.43,8711.0,210.0016,210.4488,209.8228,210.101,8711.0
2025-04-14 15:30:00,211.52,211.61,211.21,211.5,4521.0,210.1904,210.2799,209.8824,210.1706,4521.0
2025-04-14 15:35:00,211.39,211.57,211.31,211.31,5285.0,210.0613,210.2401,209.9818,209.9818,5285.0
2025-04-14 15:40:00,211.37,211.75,211.23,211.57,8696.0,210.0414,210.419,209.9023,210.2401,8696.0
2025-04-14 15:45:00,211.6,211.74,210.8,211.0,9641.0,210.2699,210.4091,209.475,209.6737,9641.0
2025-04-14 15:50:00,210.8,211.0,210.4,210.83,24821.0,209.475,209.6737,209.0775,209.5048,24821.0
2025-04-14 15:55:00,210.69,210.69,210.07,210.47,36997.0,209.3657,209.3657,208.7495,209.147,36997.0
2025-04-15 09:30:00,209.94,210.75,208.85,209.51,13167.0,208.6204,209.4253,207.5372,208.1931,13167.0
2025-04-15 09:35:00,208.72,209.76,208.05,209.67,4598.0,207.408,208.4415,206.7422,208.3521,4598.0
2025-04-15 09:40:00,209.84,209.96,209.3,209.48,7158.0,208.521,208.6402,207.9844,208.1633,7158.0
2025-04-15 09:45:00,209.65,210.5,209.64,209.88,4840.0,208.3322,209.1768,208.3223,208.5607,4840.0
2025-04-15 09:50:00,209.8,210.35,209.71,209.98,9973.0,208.4812,209.0278,208.3918,208.6601,9973.0
2025-04-15 09:55:00,209.92,210.13,209.3,209.3,3388.0,208.6005,208.8092,207.9844,207.9844,3388.0
2025-04-15 10:00:00,209.22,209.55,209.02,209.02,3285.0,207.9049,208.2328,207.7061,207.7061,3285.0
2025-04-15 10:05:00,209.03,209.05,208.48,208.94,6564.0,207.7161,207.736,207.1695,207.6267,6564.0
2025-04-15 10:10:00,209.13,209.69,208.55,208.67,5520.0,207.8155,208.3719,207.2391,207.3583,5520.0
2025-04-15 10:15:00,208.92,209.15,207.9,208.01,8414.0,207.6068,207.8353,206.5932,206.7025,8414.0
2025-04-15 10:20:00,208.01,208.55,207.6,208.32,8041.0,206.7025,207.2391,206.2951,207.0105,8041.0
2025-04-15 10:25:00,208.04,208.51,207.8,208.12,4468.0,206.7323,207.1994,206.4938,206.8118,4468.0
2025-04-15 10:30:00,208.1,208.82,208.1,208.5,3560.0,206.7919,207.5074,206.7919,207.1894,3560.0
2025-04-15 10:35:00,208.47,208.5,208.03,208.06,3939.0,207.1596,207.1894,206.7224,206.7522,3939.0
2025-04-15 10:40:00,207.94,208.78,207.8,208.76,7061.0,206.6329,207.4677,206.4938,207.4478,7061.0
2025-04-15 10:45:00,208.49,208.73,207.9,208.38,3474.0,207.1795,207.418,206.5932,207.0702,3474.0
2025-04-15 10:50:00,208.09,208.63,208.09,208.42,3933.0,206.782,207.3186,206.782,207.1099,3933.0
2025-04-15 10:55:00,208.38,208.54,208.14,208.42,8865.0,207.0702,207.2292,206.8317,207.1099,8865.0
2025-04-15 11:00:00,208.36,208.7,208.3,208.46,3464.0,207.0503,207.3882,206.9907,207.1497,3464.0
2025-04-15 11:05:00,208.69,208.69,207.98,208.06,2663.0,207.3782,207.3782,206.6727,206.7522,2663.0
2025-04-15 11:10:00,208.18,208.47,208.04,208.47,3657.0,206.8714,207.1596,206.7323,207.1596,3657.0
2025-04-15 11:15:00,208.5,208.54,208.19,208.31,4756.0,207.1894,207.2292,206.8814,207.0006,4756.0
2025-04-15 11:20:00,208.36,208.56,208.25,208.25,3338.0,207.0503,207.249,206.941,206.941,3338.0
2025-04-15 11:25:00,208.22,208.32,207.97,208.18,16621.0,206.9112,207.0105,206.6627,206.8714,16621.0
2025-04-15 11:30:00,208.18,208.77,208.18,208.5,3977.0,206.8714,207.4577,206.8714,207.1894,3977.0
2025-04-15 11:35:00,208.56,208.77,208.15,208.41,2703.0,207.249,207.4577,206.8416,207.1,2703.0
2025-04-15 11:40:00,208.25,208.5,208.25,208.38,2316.0,206.941,207.1894,206.941,207.0702,2316.0
2025-04-15 11:45:00,208.53,208.9,208.53,208.9,3168.0,207.2192,207.5869,207.2192,207.5869,3168.0
2025-04-15 11:50:00,208.91,209.25,208.77,208.82,6420.0,207.5968,207.9347,207.4577,207.5074,6420.0
2025-04-15 11:55:00,209.02,209.02,208.72,208.96,1565.0,207.7061,207.7061,207.408,207.6465,1565.0
2025-04-15 12:00:00,209.08,209.23,208.89,209.02,2238.0,207.7658,207.9148,207.577,207.7061,2238.0
2025-04-15 12:05:00,209.06,209.06,208.48,208.62,1928.0,207.7459,207.7459,207.1695,207.3087,1928.0
2025-04-15 12:10:00,208.57,208.59,208.29,208.59,2305.0,207.259,207.2789,206.9807,207.2789,2305.0
2025-04-15 12:15:00,208.49,208.86,208.46,208.63,4139.0,207.1795,207.5472,207.1497,207.3186,4139.0
2025-04-15 12:20:00,208.64,208.78,208.52,208.71,4528.0,207.3285,207.4677,207.2093,207.3981,4528.0
2025-04-15 12:25:00,208.8,208.9,208.63,208.64,4583.0,207.4875,207.5869,207.3186,207.3285,4583.0
2025-04-15 12:30:00,208.75,208.93,208.55,208.55,3011.0,207.4378,207.6167,207.2391,207.2391,3011.0
2025-04-15 12:35:00,208.64,208.7,208.43,208.54,2393.0,207.3285,207.3882,207.1199,207.2292,2393.0
2025-04-15 12:40:00,208.42,208.74,208.41,208.74,2210.0,207.1099,207.4279,207.1,207.4279,2210.0
2025-04-15 12:45:00,208.66,208.8,208.65,208.77,2760.0,207.3484,207.4875,207.3385,207.4577,2760.0
2025-04-15 12:50:00,208.75,208.75,208.36,208.38,4754.0,207.4378,207.4378,207.0503,207.0702,4754.0
2025-04-15 12:55:00,208.26,208.47,208.04,208.28,4416.0,206.9509,207.1596,206.7323,206.9708,4416.0
2025-04-15 13:00:00,208.27,208.57,208.19,208.57,2377.0,206.9609,207.259,206.8814,207.259,2377.0
2025-04-15 13:05:00,208.44,208.45,208.1,208.1,2665.0,207.1298,207.1397,206.7919,206.7919,2665.0
2025-04-15 13:10:00,208.0,208.15,207.89,207.99,3706.0,206.6926,206.8416,206.5833,206.6826,3706.0
2025-04-15 13:15:00,208.07,208.07,207.56,207.63,7098.0,206.7621,206.7621,206.2553,206.3249,7098.0
2025-04-15 13:20:00,207.63,207.78,207.32,207.64,3126.0,206.3249,206.4739,206.0168,206.3348,3126.0
2025-04-15 13:25:00,207.5,207.52,207.36,207.46,4415.0,206.1957,206.2156,206.0566,206.156,4415.0
2025-04-15 13:30:00,207.44,207.79,207.35,207.35,5695.0,206.1361,206.4839,206.0466,206.0466,5695.0
2025-04-15 13:35:00,207.44,207.82,207.43,207.82,2008.0,206.1361,206.5137,206.1261,206.5137,2008.0
2025-04-15 13:40:00,207.89,207.91,207.89,207.9,1115.0,206.5833,206.6031,206.5833,206.5932,1115.0
2025-04-15 13:45:00,207.83,207.97,207.69,207.81,2569.0,206.5236,206.6627,206.3845,206.5038,2569.0
2025-04-15 13:50:00,207.73,207.73,207.0,207.06,4338.0,206.4243,206.4243,205.6988,205.7585,4338.0
2025-04-15 13:55:00,207.0,207.58,207.0,207.39,4715.0,205.6988,206.2752,205.6988,206.0864,4715.0
2025-04-15 14:00:00,207.4,207.53,207.15,207.32,3206.0,206.0963,206.2255,205.8479,206.0168,3206.0
2025-04-15 14:05:00,207.24,207.25,206.95,207.07,3041.0,205.9373,205.9473,205.6492,205.7684,3041.0
2025-04-15 14:10:00,206.98,206.98,206.4,206.45,11444.0,205.679,205.679,205.1026,205.1523,11444.0
2025-04-15 14:15:00,206.5,206.64,206.32,206.49,2778.0,205.202,205.3411,205.0231,205.1921,2778.0
2025-04-15 14:20:00,206.39,206.59,206.36,206.47,9359.0,205.0927,205.2914,205.0629,205.1722,9359.0
2025-04-15 14:25:00,206.56,206.93,206.53,206.53,10917.0,205.2616,205.6293,205.2318,205.2318,10917.0
2025-04-15 14:30:00,206.63,207.08,206.63,207.01,3658.0,205.3312,205.7783,205.3312,205.7088,3658.0
2025-04-15 14:35:00,207.12,207.12,206.87,206.99,4145.0,205.8181,205.8181,205.5697,205.6889,4145.0
2025-04-15 14:40:00,206.87,207.11,206.71,207.11,8723.0,205.5697,205.8082,205.4107,205.8082,8723.0
2025-04-15 14:45:00,207.22,207.45,207.18,207.45,5048.0,205.9175,206.146,205.8777,206.146,5048.0
2025-04-15 14:50:00,207.45,207.62,207.23,207.34,13428.0,206.146,206.3149,205.9274,206.0367,13428.0
2025-04-15 14:55:00,207.3,207.48,207.29,207.29,3120.0,205.997,206.1758,205.987,205.987,3120.0
2025-04-15 15:00:00,207.25,207.52,207.19,207.35,10958.0,205.9473,206.2156,205.8877,206.0466,10958.0
2025-04-15 15:05:00,207.42,207.5,207.28,207.36,3012.0,206.1162,206.1957,205.9771,206.0566,3012.0
2025-04-15 15:10:00,207.48,207.72,207.43,207.65,3752.0,206.1758,206.4143,206.1261,206.3448,3752.0
2025-04-15 15:15:00,207.73,208.02,207.57,207.86,3630.0,206.4243,206.7124,206.2653,206.5534,3630.0
2025-04-15 15:20:00,207.88,207.88,207.43,207.46,4683.0,206.5733,206.5733,206.1261,206.156,4683.0
2025-04-15 15:25:00,207.39,207.51,207.06,207.14,8254.0,206.0864,206.2056,205.7585,205.838,8254.0
2025-04-15 15:30:00,207.2,207.51,207.11,207.37,6422.0,205.8976,206.2056,205.8082,206.0665,6422.0
2025-04-15 15:35:00,207.33,207.34,207.07,207.08,5648.0,206.0268,206.0367,205.7684,205.7783,5648.0
2025-04-15 15:40:00,207.12,207.3,206.93,207.14,10311.0,205.8181,205.997,205.6293,205.838,10311.0
2025-04-15 15:45:00,207.04,207.08,206.58,206.98,14294.0,205.7386,205.7783,205.2815,205.679,14294.0
2025-04-15 15:50:00,206.92,207.48,206.84,207.34,17288.0,205.6193,206.1758,205.5399,206.0367,17288.0
2025-04-15 15:55:00,207.23,207.5,207.03,207.19,63769.0,205.9274,206.1957,205.7287,205.8877,63769.0
2025-04-16 09:30:00,205.5,207.0,205.25,205.45,16593.0,204.2083,205.6988,203.9598,204.1586,16593.0
2025-04-16 09:35:00,205.48,206.22,205.31,205.45,12803.0,204.1884,204.9237,204.0195,204.1586,12803.0
2025-04-16 09:40:00,205.45,205.82,205.01,205.41,15256.0,204.1586,204.5263,203.7214,204.1188,15256.0
2025-04-16 09:45:00,205.07,205.32,204.51,205.26,13183.0,203.781,204.0294,203.2245,203.9698,13183.0
2025-04-16 09:50:00,205.2,205.2,203.29,203.32,7694.0,203.9102,203.9102,202.0122,202.042,7694.0
2025-04-16 09:55:00,203.39,204.33,203.28,203.85,13763.0,202.1115,203.0456,202.0022,202.5686,13763.0
2025-04-16 10:00:00,203.75,203.79,203.1,203.48,11243.0,202.4693,202.509,201.8234,202.201,11243.0
2025-04-16 10:05:00,203.52,203.78,203.29,203.4,7778.0,202.2407,202.4991,202.0122,202.1215,7778.0
2025-04-16 10:10:00,203.48,203.55,202.8,203.05,11689.0,202.201,202.2705,201.5252,201.7737,11689.0
2025-04-16 10:15:00,203.19,203.19,202.89,203.14,2705.0,201.9128,201.9128,201.6147,201.8631,2705.0
2025-04-16 10:20:00,203.21,203.73,203.2,203.59,5964.0,201.9327,202.4494,201.9227,202.3103,5964.0
2025-04-16 10:25:00,203.61,203.81,203.1,203.32,5854.0,202.3302,202.5289,201.8234,202.042,5854.0
2025-04-16 10:30:00,203.2,203.75,203.2,203.5,4582.0,201.9227,202.4693,201.9227,202.2208,4582.0
2025-04-16 10:35:00,203.53,203.94,203.37,203.74,9958.0,202.2507,202.6581,202.0917,202.4593,9958.0
2025-04-16 10:40:00,203.76,204.01,203.68,203.92,8409.0,202.4792,202.7276,202.3997,202.6382,8409.0
2025-04-16 10:45:00,203.94,204.17,203.75,204.15,8757.0,202.6581,202.8866,202.4693,202.8668,8757.0
2025-04-16 10:50:00,204.18,204.49,203.94,204.1,8440.0,202.8966,203.2046,202.6581,202.8171,8440.0
2025-04-16 10:55:00,204.0,204.66,203.9,204.58,4515.0,202.7177,203.3736,202.6183,203.2941,4515.0
2025-04-16 11:00:00,204.53,204.87,204.36,204.87,2450.0,203.2444,203.5822,203.0754,203.5822,2450.0
2025-04-16 11:05:00,204.73,205.16,204.55,205.06,5603.0,203.4431,203.8704,203.2642,203.771,5603.0
2025-04-16 11:10:00,205.09,205.16,204.86,204.9,3531.0,203.8009,203.8704,203.5723,203.612,3531.0
2025-04-16 11:15:00,204.9,205.37,204.83,205.15,2555.0,203.612,204.0791,203.5425,203.8605,2555.0
2025-04-16 11:20:00,205.12,206.14,205.12,206.13,11221.0,203.8307,204.8443,203.8307,204.8343,11221.0
2025-04-16 11:25:00,206.07,206.23,205.85,205.91,6677.0,204.7747,204.9337,204.5561,204.6157,6677.0
2025-04-16 11:30:00,205.91,205.91,205.49,205.72,3897.0,204.6157,204.6157,204.1983,204.4269,3897.0
2025-04-16 11:35:00,205.65,205.95,205.64,205.87,2304.0,204.3573,204.6554,204.3474,204.5759,2304.0
2025-04-16 11:40:00,205.87,205.92,205.45,205.59,5192.0,204.5759,204.6256,204.1586,204.2977,5192.0
2025-04-16 11:45:00,205.62,205.7,205.44,205.56,1708.0,204.3275,204.407,204.1487,204.2679,1708.0
2025-04-16 11:50:00,205.41,205.75,205.36,205.57,16016.0,204.1188,204.4567,204.0692,204.2778,16016.0
2025-04-16 11:55:00,205.47,205.66,205.23,205.44,2600.0,204.1785,204.3673,203.94,204.1487,2600.0
2025-04-16 12:00:00,205.44,205.46,205.28,205.45,1539.0,204.1487,204.1685,203.9897,204.1586,1539.0
2025-04-16 12:05:00,205.45,205.45,205.13,205.42,1735.0,204.1586,204.1586,203.8406,204.1288,1735.0
2025-04-16 12:10:00,205.59,205.77,205.59,205.73,1287.0,204.2977,204.4766,204.2977,204.4368,1287.0
2025-04-16 12:15:00,205.63,205.89,205.63,205.89,1814.0,204.3375,204.5958,204.3375,204.5958,1814.0
2025-04-16 12:20:00,205.75,205.88,205.55,205.75,3711.0,204.4567,204.5859,204.258,204.4567,3711.0
2025-04-16 12:25:00,205.7,205.86,205.44,205.59,2857.0,204.407,204.566,204.1487,204.2977,2857.0
2025-04-16 12:30:00,205.62,205.7,205.48,205.68,2900.0,204.3275,204.407,204.1884,204.3871,2900.0
2025-04-16 12:35:00,205.84,205.84,205.2,205.21,6784.0,204.5461,204.5461,203.9102,203.9201,6784.0
2025-04-16 12:40:00,205.26,205.4,204.97,205.4,2834.0,203.9698,204.1089,203.6816,204.1089,2834.0
2025-04-16 12:45:00,205.35,205.36,205.05,205.23,1906.0,204.0592,204.0692,203.7611,203.94,1906.0
2025-04-16 12:50:00,205.3,205.38,205.14,205.27,1912.0,204.0095,204.089,203.8505,203.9797,1912.0
2025-04-16 12:55:00,205.39,205.41,205.03,205.04,2152.0,204.099,204.1188,203.7412,203.7512,2152.0
2025-04-16 13:00:00,205.04,205.28,204.82,204.91,4929.0,203.7512,203.9897,203.5325,203.622,4929.0
2025-04-16 13:05:00,205.01,205.37,205.01,205.18,2312.0,203.7214,204.0791,203.7214,203.8903,2312.0
2025-04-16 13:10:00,205.02,205.33,204.89,205.33,2943.0,203.7313,204.0393,203.6021,204.0393,2943.0
2025-04-16 13:15:00,205.42,205.61,205.35,205.5,861.0,204.1288,204.3176,204.0592,204.2083,861.0
2025-04-16 13:20:00,205.46,205.5,205.07,205.13,2165.0,204.1685,204.2083,203.781,203.8406,2165.0
2025-04-16 13:25:00,205.13,205.33,205.12,205.3,951.0,203.8406,204.0393,203.8307,204.0095,951.0
2025-04-16 13:30:00,205.17,205.17,204.3,204.43,4862.0,203.8803,203.8803,203.0158,203.145,4862.0
2025-04-16 13:35:00,204.42,204.61,204.07,204.07,2725.0,203.1351,203.3239,202.7873,202.7873,2725.0
2025-04-16 13:40:00,203.78,203.95,203.51,203.63,2253.0,202.4991,202.668,202.2308,202.35,2253.0
2025-04-16 13:45:00,203.45,203.55,203.21,203.25,2587.0,202.1712,202.2705,201.9327,201.9724,2587.0
2025-04-16 13:50:00,203.25,203.28,202.91,203.02,2534.0,201.9724,202.0022,201.6346,201.7439,2534.0
2025-04-16 13:55:00,203.02,203.02,202.32,202.41,7407.0,201.7439,201.7439,201.0483,201.1377,7407.0
2025-04-16 14:00:00,202.55,202.99,202.11,202.54,6342.0,201.2768,201.7141,200.8396,201.2669,6342.0
2025-04-16 14:05:00,202.59,202.97,202.49,202.49,4592.0,201.3166,201.6942,201.2172,201.2172,4592.0
2025-04-16 14:10:00,202.86,203.52,202.86,203.17,6554.0,201.5849,202.2407,201.5849,201.8929,6554.0
2025-04-16 14:15:00,203.12,203.12,202.63,202.92,3991.0,201.8432,201.8432,201.3563,201.6445,3991.0
2025-04-16 14:20:00,202.84,203.09,202.74,202.74,16651.0,201.565,201.8134,201.4656,201.4656,16651.0
2025-04-16 14:25:00,202.74,203.25,202.67,202.72,13102.0,201.4656,201.9724,201.3961,201.4457,13102.0
2025-04-16 14:30:00,202.66,202.99,202.6,202.88,4311.0,201.3861,201.7141,201.3265,201.6047,4311.0
2025-04-16 14:35:00,202.72,202.78,202.22,202.39,2939.0,201.4457,201.5054,200.9489,201.1178,2939.0
2025-04-16 14:40:00,202.42,202.42,202.09,202.31,6116.0,201.1476,201.1476,200.8197,201.0383,6116.0
2025-04-16 14:45:00,202.42,202.55,202.37,202.45,5127.0,201.1476,201.2768,201.0979,201.1774,5127.0
2025-04-16 14:50:00,202.46,202.46,202.08,202.14,5464.0,201.1874,201.1874,200.8098,200.8694,5464.0
2025-04-16 14:55:00,202.21,202.32,201.75,201.77,6755.0,200.939,201.0483,200.4818,200.5017,6755.0
2025-04-16 15:00:00,201.9,202.05,201.4,201.4,6162.0,200.6309,200.78,200.134,200.134,6162.0
2025-04-16 15:05:00,201.55,201.63,201.19,201.27,5184.0,200.2831,200.3626,199.9254,200.0049,5184.0
2025-04-16 15:10:00,201.26,201.54,201.03,201.41,44580.0,199.9949,200.2732,199.7664,200.144,44580.0
2025-04-16 15:15:00,201.35,201.54,201.09,201.16,12102.0,200.0844,200.2732,199.826,199.8956,12102.0
2025-04-16 15:20:00,201.05,201.52,201.05,201.16,5508.0,199.7862,200.2533,199.7862,199.8956,5508.0
2025-04-16 15:25:00,201.16,201.44,201.16,201.22,5866.0,199.8956,200.1738,199.8956,199.9552,5866.0
2025-04-16 15:30:00,201.34,201.86,201.27,201.5,10114.0,200.0744,200.5912,200.0049,200.2334,10114.0
2025-04-16 15:35:00,201.6,201.86,201.37,201.83,17010.0,200.3328,200.5912,200.1042,200.5613,17010.0
2025-04-16 15:40:00,201.84,202.04,201.67,201.78,8654.0,200.5713,200.77,200.4024,200.5117,8654.0
2025-04-16 15:45:00,201.76,202.13,201.53,202.1,21409.0,200.4918,200.8595,200.2632,200.8296,21409.0
2025-04-16 15:50:00,202.22,203.11,201.79,202.97,51019.0,200.9489,201.8333,200.5216,201.6942,51019.0
2025-04-16 15:55:00,202.87,203.76,202.49,203.54,78419.0,201.5948,202.4792,201.2172,202.2606,78419.0
2025-04-17 09:30:00,205.07,206.13,204.75,206.06,57531.0,203.781,204.8343,203.463,204.7648,57531.0
2025-04-17 09:35:00,206.05,207.0,205.16,206.0,5840.0,204.7548,205.6988,203.8704,204.7051,5840.0
2025-04-17 09:40:00,205.68,207.05,205.68,206.75,3344.0,204.3871,205.7485,204.3871,205.4504,3344.0
2025-04-17 09:45:00,207.0,207.7,206.9,207.7,8404.0,205.6988,206.3944,205.5995,206.3944,8404.0
2025-04-17 09:50:00,207.66,207.9,207.48,207.77,7405.0,206.3547,206.5932,206.1758,206.464,7405.0
2025-04-17 09:55:00,207.25,207.58,206.64,207.15,14559.0,205.9473,206.2752,205.3411,205.8479,14559.0
2025-04-17 10:00:00,207.08,207.08,206.5,206.76,11352.0,205.7783,205.7783,205.202,205.4604,11352.0
2025-04-17 10:05:00,207.0,207.83,207.0,207.51,25420.0,205.6988,206.5236,205.6988,206.2056,25420.0
2025-04-17 10:10:00,207.53,208.29,207.31,207.45,9673.0,206.2255,206.9807,206.0069,206.146,9673.0
2025-04-17 10:15:00,207.5,207.57,206.74,206.92,5222.0,206.1957,206.2653,205.4405,205.6193,5222.0
2025-04-17 10:20:00,206.77,207.2,206.72,207.14,5268.0,205.4703,205.8976,205.4206,205.838,5268.0
2025-04-17 10:25:00,207.12,207.4,206.7,207.0,15480.0,205.8181,206.0963,205.4007,205.6988,15480.0
2025-04-17 10:30:00,207.21,207.44,206.9,207.31,5776.0,205.9075,206.1361,205.5995,206.0069,5776.0
2025-04-17 10:35:00,207.33,207.37,206.53,206.91,3561.0,206.0268,206.0665,205.2318,205.6094,3561.0
2025-04-17 10:40:00,206.76,207.6,206.76,207.4,3494.0,205.4604,206.2951,205.4604,206.0963,3494.0
2025-04-17 10:45:00,207.4,207.4,206.9,207.07,2452.0,206.0963,206.0963,205.5995,205.7684,2452.0
2025-04-17 10:50:00,207.22,207.34,206.91,207.34,1770.0,205.9175,206.0367,205.6094,206.0367,1770.0
2025-04-17 10:55:00,207.33,207.33,206.71,206.71,3192.0,206.0268,206.0268,205.4107,205.4107,3192.0
2025-04-17 11:00:00,206.56,207.0,206.56,206.76,1598.0,205.2616,205.6988,205.2616,205.4604,1598.0
2025-04-17 11:05:00,207.0,207.63,207.0,207.49,2536.0,205.6988,206.3249,205.6988,206.1858,2536.0
2025-04-17 11:10:00,207.41,207.78,207.38,207.58,3606.0,206.1063,206.4739,206.0765,206.2752,3606.0
2025-04-17 11:15:00,207.49,208.11,207.4,207.82,2918.0,206.1858,206.8019,206.0963,206.5137,2918.0
2025-04-17 11:20:00,207.81,208.06,207.54,208.05,3214.0,206.5038,206.7522,206.2355,206.7422,3214.0
2025-04-17 11:25:00,207.84,207.87,207.45,207.45,1288.0,206.5336,206.5634,206.146,206.146,1288.0
2025-04-17 11:30:00,207.42,207.83,207.4,207.77,3344.0,206.1162,206.5236,206.0963,206.464,3344.0
2025-04-17 11:35:00,207.69,208.06,207.36,207.85,6896.0,206.3845,206.7522,206.0566,206.5435,6896.0
2025-04-17 11:40:00,207.79,207.79,207.2,207.35,1741.0,206.4839,206.4839,205.8976,206.0466,1741.0
2025-04-17 11:45:00,207.11,207.46,207.03,207.28,3854.0,205.8082,206.156,205.7287,205.9771,3854.0
2025-04-17 11:50:00,207.14,207.2,206.89,206.89,2234.0,205.838,205.8976,205.5895,205.5895,2234.0
2025-04-17 11:55:00,206.82,207.18,206.6,206.7,2803.0,205.52,205.8777,205.3014,205.4007,2803.0
2025-04-17 12:00:00,206.72,207.43,206.5,206.75,5748.0,205.4206,206.1261,205.202,205.4504,5748.0
2025-04-17 12:05:00,206.74,207.63,206.74,207.5,6714.0,205.4405,206.3249,205.4405,206.1957,6714.0
2025-04-17 12:10:00,207.47,207.58,207.14,207.58,1769.0,206.1659,206.2752,205.838,206.2752,1769.0
2025-04-17 12:15:00,207.68,208.41,207.45,208.25,3713.0,206.3746,207.1,206.146,206.941,3713.0
2025-04-17 12:20:00,208.07,208.78,207.99,208.72,3370.0,206.7621,207.4677,206.6826,207.408,3370.0
2025-04-17 12:25:00,208.85,209.2,208.85,209.09,4990.0,207.5372,207.885,207.5372,207.7757,4990.0
2025-04-17 12:30:00,208.98,209.38,208.74,209.32,6147.0,207.6664,208.0639,207.4279,208.0043,6147.0
2025-04-17 12:35:00,209.38,209.4,208.89,208.89,2133.0,208.0639,208.0838,207.577,207.577,2133.0
2025-04-17 12:40:00,208.99,209.08,208.51,208.55,4223.0,207.6763,207.7658,207.1994,207.2391,4223.0
2025-04-17 12:45:00,208.77,209.27,208.7,209.14,4557.0,207.4577,207.9546,207.3882,207.8254,4557.0
2025-04-17 12:50:00,209.22,209.72,209.19,209.6,3982.0,207.9049,208.4017,207.8751,208.2825,3982.0
2025-04-17 12:55:00,209.56,209.59,209.1,209.15,8653.0,208.2428,208.2726,207.7856,207.8353,8653.0
2025-04-17 13:00:00,209.34,209.53,208.9,208.96,5464.0,208.0241,208.2129,207.5869,207.6465,5464.0
2025-04-17 13:05:00,208.94,209.1,208.91,208.97,966.0,207.6267,207.7856,207.5968,207.6565,966.0
2025-04-17 13:10:00,209.02,209.08,208.79,208.79,1838.0,207.7061,207.7658,207.4776,207.4776,1838.0
2025-04-17 13:15:00,208.67,208.67,208.34,208.47,1505.0,207.3583,207.3583,207.0304,207.1596,1505.0
2025-04-17 13:20:00,208.3,208.36,208.09,208.19,3129.0,206.9907,207.0503,206.782,206.8814,3129.0
2025-04-17 13:25:00,208.35,208.6,208.3,208.53,5459.0,207.0404,207.2888,206.9907,207.2192,5459.0
2025-04-17 13:30:00,208.47,209.0,208.47,209.0,5381.0,207.1596,207.6863,207.1596,207.6863,5381.0
2025-04-17 13:35:00,208.84,209.08,208.76,209.07,3628.0,207.5273,207.7658,207.4478,207.7558,3628.0
2025-04-17 13:40:00,209.06,209.06,208.71,208.97,1314.0,207.7459,207.7459,207.3981,207.6565,1314.0
2025-04-17 13:45:00,208.86,209.84,208.86,209.64,1901.0,207.5472,208.521,207.5472,208.3223,1901.0
2025-04-17 13:50:00,209.66,209.66,209.64,209.64,801.0,208.3421,208.3421,208.3223,208.3223,801.0
2025-04-17 13:55:00,209.79,209.8,209.27,209.45,3203.0,208.4713,208.4812,207.9546,208.1334,3203.0
2025-04-17 14:00:00,209.22,209.38,209.07,209.38,953.0,207.9049,208.0639,207.7558,208.0639,953.0
2025-04-17 14:05:00,209.65,209.77,209.49,209.58,3533.0,208.3322,208.4514,208.1732,208.2626,3533.0
2025-04-17 14:10:00,209.77,209.79,209.3,209.37,5772.0,208.4514,208.4713,207.9844,208.0539,5772.0
2025-04-17 14:15:00,209.29,209.59,209.27,209.48,2060.0,207.9745,208.2726,207.9546,208.1633,2060.0
2025-04-17 14:20:00,209.46,209.76,209.46,209.76,1487.0,208.1434,208.4415,208.1434,208.4415,1487.0
2025-04-17 14:25:00,209.76,209.77,209.47,209.47,3652.0,208.4415,208.4514,208.1533,208.1533,3652.0
2025-04-17 14:30:00,209.51,209.85,209.37,209.68,3834.0,208.1931,208.5309,208.0539,208.362,3834.0
2025-04-17 14:35:00,209.61,209.7,209.54,209.7,2333.0,208.2924,208.3819,208.2229,208.3819,2333.0
2025-04-17 14:40:00,209.73,209.74,209.44,209.57,4522.0,208.4117,208.4216,208.1235,208.2527,4522.0
2025-04-17 14:45:00,209.44,209.55,209.05,209.09,6052.0,208.1235,208.2328,207.736,207.7757,6052.0
2025-04-17 14:50:00,208.99,209.48,208.79,209.24,4185.0,207.6763,208.1633,207.4776,207.9248,4185.0
2025-04-17 14:55:00,209.2,209.29,208.75,208.79,4466.0,207.885,207.9745,207.4378,207.4776,4466.0
2025-04-17 15:00:00,208.77,209.06,208.64,208.85,6156.0,207.4577,207.7459,207.3285,207.5372,6156.0
2025-04-17 15:05:00,208.9,208.9,208.49,208.58,3926.0,207.5869,207.5869,207.1795,207.2689,3926.0
2025-04-17 15:10:00,208.49,208.54,208.02,208.19,2849.0,207.1795,207.2292,206.7124,206.8814,2849.0
2025-04-17 15:15:00,208.12,208.36,207.98,208.36,1521.0,206.8118,207.0503,206.6727,207.0503,1521.0
2025-04-17 15:20:00,208.22,208.68,208.03,208.68,3236.0,206.9112,207.3683,206.7224,207.3683,3236.0
2025-04-17 15:25:00,208.46,208.66,208.17,208.17,5485.0,207.1497,207.3484,206.8615,206.8615,5485.0
2025-04-17 15:30:00,208.25,208.84,208.25,208.84,6658.0,206.941,207.5273,206.941,207.5273,6658.0
2025-04-17 15:35:00,208.64,208.73,208.49,208.7,4531.0,207.3285,207.418,207.1795,207.3882,4531.0
2025-04-17 15:40:00,208.53,208.92,208.48,208.64,5765.0,207.2192,207.6068,207.1695,207.3285,5765.0
2025-04-17 15:45:00,208.62,208.62,207.75,208.05,11892.0,207.3087,207.3087,206.4441,206.7422,11892.0
2025-04-17 15:50:00,207.76,208.26,207.44,208.26,17968.0,206.4541,206.9509,206.1361,206.9509,17968.0
2025-04-17 15:55:00,208.24,208.25,207.37,207.51,53157.0,206.9311,206.941,206.0665,206.2056,53157.0
2025-04-21 09:30:00,206.3,206.3,203.81,204.01,18274.0,205.0032,205.0032,202.5289,202.7276,18274.0
2025-04-21 09:35:00,204.31,205.02,204.13,204.74,1584.0,203.0258,203.7313,202.8469,203.4531,1584.0
2025-04-21 09:40:00,204.94,204.94,204.55,204.81,1321.0,203.6518,203.6518,203.2642,203.5226,1321.0
2025-04-21 09:45:00,205.0,205.0,204.1,204.48,6982.0,203.7114,203.7114,202.8171,203.1947,6982.0
2025-04-21 09:50:00,204.26,204.43,203.76,203.78,2175.0,202.9761,203.145,202.4792,202.4991,2175.0
2025-04-21 09:55:00,203.97,204.2,203.84,204.14,2550.0,202.6879,202.9164,202.5587,202.8568,2550.0
2025-04-21 10:00:00,203.8,203.87,203.32,203.7,3532.0,202.519,202.5885,202.042,202.4196,3532.0
2025-04-21 10:05:00,203.6,204.18,203.53,204.14,9838.0,202.3202,202.8966,202.2507,202.8568,9838.0
2025-04-21 10:10:00,204.18,204.18,203.75,203.95,8777.0,202.8966,202.8966,202.4693,202.668,8777.0
2025-04-21 10:15:00,203.89,204.13,203.76,204.06,3995.0,202.6084,202.8469,202.4792,202.7773,3995.0
2025-04-21 10:20:00,204.13,204.13,203.8,203.93,1100.0,202.8469,202.8469,202.519,202.6481,1100.0
2025-04-21 10:25:00,204.1,204.18,203.88,203.88,4037.0,202.8171,202.8966,202.5985,202.5985,4037.0
2025-04-21 10:30:00,203.79,203.85,203.52,203.6,3340.0,202.509,202.5686,202.2407,202.3202,3340.0
2025-04-21 10:35:00,203.66,203.99,203.66,203.99,2400.0,202.3798,202.7078,202.3798,202.7078,2400.0
2025-04-21 10:40:00,204.22,204.22,203.69,203.75,2751.0,202.9363,202.9363,202.4097,202.4693,2751.0
2025-04-21 10:45:00,203.64,203.89,203.31,203.43,4513.0,202.36,202.6084,202.032,202.1513,4513.0
2025-04-21 10:50:00,203.22,203.4,203.15,203.15,2955.0,201.9426,202.1215,201.873,201.873,2955.0
2025-04-21 10:55:00,202.99,203.1,202.62,202.64,4804.0,201.7141,201.8234,201.3464,201.3663,4804.0
2025-04-21 11:00:00,202.7,202.8,202.3,202.31,5217.0,201.4259,201.5252,201.0284,201.0383,5217.0
2025-04-21 11:05:00,202.37,202.76,202.3,202.59,4449.0,201.0979,201.4855,201.0284,201.3166,4449.0
2025-04-21 11:10:00,202.83,203.0,202.76,202.81,3900.0,201.5551,201.724,201.4855,201.5352,3900.0
2025-04-21 11:15:00,202.93,202.94,202.47,202.77,16638.0,201.6544,201.6644,201.1973,201.4954,16638.0
2025-04-21 11:20:00,202.9,202.93,202.46,202.77,4715.0,201.6246,201.6544,201.1874,201.4954,4715.0
2025-04-21 11:25:00,202.74,202.97,202.74,202.9,4412.0,201.4656,201.6942,201.4656,201.6246,4412.0
2025-04-21 11:30:00,202.87,203.0,202.36,202.36,5397.0,201.5948,201.724,201.088,201.088,5397.0
2025-04-21 11:35:00,202.38,202.41,202.02,202.29,15625.0,201.1079,201.1377,200.7501,201.0185,15625.0
2025-04-21 11:40:00,202.14,202.39,201.78,201.78,3186.0,200.8694,201.1178,200.5117,200.5117,3186.0
2025-04-21 11:45:00,201.85,201.95,201.1,201.32,6387.0,200.5812,200.6806,199.8359,200.0546,6387.0
2025-04-21 11:50:00,201.25,201.52,201.13,201.47,6772.0,199.985,200.2533,199.8657,200.2036,6772.0
2025-04-21 11:55:00,201.56,201.56,201.29,201.53,5385.0,200.293,200.293,200.0247,200.2632,5385.0
2025-04-21 12:00:00,201.53,201.72,201.17,201.68,5738.0,200.2632,200.452,199.9055,200.4123,5738.0
2025-04-21 12:05:00,201.72,201.88,201.66,201.88,3635.0,200.452,200.611,200.3924,200.611,3635.0
2025-04-21 12:10:00,201.81,202.0,201.71,201.95,3056.0,200.5415,200.7303,200.4421,200.6806,3056.0
2025-04-21 12:15:00,201.97,202.23,201.96,202.23,2794.0,200.7005,200.9588,200.6905,200.9588,2794.0
2025-04-21 12:20:00,202.31,202.57,202.31,202.39,2643.0,201.0383,201.2967,201.0383,201.1178,2643.0
2025-04-21 12:25:00,202.41,202.47,202.21,202.37,3091.0,201.1377,201.1973,200.939,201.0979,3091.0
2025-04-21 12:30:00,202.37,202.8,202.37,202.75,2882.0,201.0979,201.5252,201.0979,201.4756,2882.0
2025-04-21 12:35:00,202.75,203.09,202.64,203.09,3753.0,201.4756,201.8134,201.3663,201.8134,3753.0
2025-04-21 12:40:00,203.09,203.3,203.02,203.08,2421.0,201.8134,202.0221,201.7439,201.8035,2421.0
2025-04-21 12:45:00,203.08,203.24,202.89,203.02,2407.0,201.8035,201.9625,201.6147,201.7439,2407.0
2025-04-21 12:50:00,202.87,202.96,202.59,202.69,3153.0,201.5948,201.6842,201.3166,201.4159,3153.0
2025-04-21 12:55:00,202.69,202.69,202.33,202.33,4605.0,201.4159,201.4159,201.0582,201.0582,4605.0
2025-04-21 13:00:00,202.34,202.54,202.16,202.25,3788.0,201.0681,201.2669,200.8893,200.9787,3788.0
2025-04-21 13:05:00,202.25,202.36,202.11,202.34,7840.0,200.9787,201.088,200.8396,201.0681,7840.0
2025-04-21 13:10:00,202.34,202.34,202.11,202.11,3570.0,201.0681,201.0681,200.8396,200.8396,3570.0
2025-04-21 13:15:00,202.13,202.45,201.96,202.44,12791.0,200.8595,201.1774,200.6905,201.1675,12791.0
2025-04-21 13:20:00,202.45,202.83,202.38,202.58,7525.0,201.1774,201.5551,201.1079,201.3066,7525.0
2025-04-21 13:25:00,202.52,202.72,202.49,202.55,13241.0,201.247,201.4457,201.2172,201.2768,13241.0
2025-04-21 13:30:00,202.55,203.03,202.55,202.79,11096.0,201.2768,201.7538,201.2768,201.5153,11096.0
2025-04-21 13:35:00,202.76,203.17,202.75,203.06,3609.0,201.4855,201.8929,201.4756,201.7836,3609.0
2025-04-21 13:40:00,203.09,203.35,202.81,202.81,7329.0,201.8134,202.0718,201.5352,201.5352,7329.0
2025-04-21 13:45:00,202.81,203.0,202.68,203.0,8611.0,201.5352,201.724,201.406,201.724,8611.0
2025-04-21 13:50:00,202.84,203.35,202.83,203.1,3663.0,201.565,202.0718,201.5551,201.8234,3663.0
2025-04-21 13:55:00,203.16,203.16,202.86,203.0,4644.0,201.883,201.883,201.5849,201.724,4644.0
2025-04-21 14:00:00,202.95,202.95,202.83,202.94,1792.0,201.6743,201.6743,201.5551,201.6644,1792.0
2025-04-21 14:05:00,202.91,203.13,202.78,202.93,8695.0,201.6346,201.8532,201.5054,201.6544,8695.0
2025-04-21 14:10:00,202.9,203.07,202.8,202.9,3910.0,201.6246,201.7935,201.5252,201.6246,3910.0
2025-04-21 14:15:00,202.88,203.33,202.85,203.22,2755.0,201.6047,202.0519,201.5749,201.9426,2755.0
2025-04-21 14:20:00,203.13,203.53,203.12,203.48,6088.0,201.8532,202.2507,201.8432,202.201,6088.0
2025-04-21 14:25:00,203.48,203.48,203.25,203.37,3852.0,202.201,202.201,201.9724,202.0917,3852.0
2025-04-21 14:30:00,203.37,203.77,203.36,203.75,8873.0,202.0917,202.4891,202.0817,202.4693,8873.0
2025-04-21 14:35:00,203.75,203.89,203.57,203.57,2419.0,202.4693,202.6084,202.2904,202.2904,2419.0
2025-04-21 14:40:00,203.47,203.5,203.05,203.07,10003.0,202.191,202.2208,201.7737,201.7935,10003.0
2025-04-21 14:45:00,203.14,203.23,202.87,203.2,3982.0,201.8631,201.9525,201.5948,201.9227,3982.0
2025-04-21 14:50:00,203.21,203.38,203.14,203.14,5519.0,201.9327,202.1016,201.8631,201.8631,5519.0
2025-04-21 14:55:00,203.17,203.28,203.06,203.1,3773.0,201.8929,202.0022,201.7836,201.8234,3773.0
2025-04-21 15:00:00,203.01,203.49,203.01,203.34,3582.0,201.7339,202.2109,201.7339,202.0619,3582.0
2025-04-21 15:05:00,203.37,203.47,203.18,203.23,13078.0,202.0917,202.191,201.9029,201.9525,13078.0
2025-04-21 15:10:00,203.25,203.68,203.18,203.54,10152.0,201.9724,202.3997,201.9029,202.2606,10152.0
2025-04-21 15:15:00,203.54,203.84,203.5,203.75,7129.0,202.2606,202.5587,202.2208,202.4693,7129.0
2025-04-21 15:20:00,203.71,204.05,203.54,203.78,3521.0,202.4295,202.7674,202.2606,202.4991,3521.0
2025-04-21 15:25:00,203.74,203.97,203.57,203.58,6614.0,202.4593,202.6879,202.2904,202.3003,6614.0
2025-04-21 15:30:00,203.58,204.06,203.58,203.87,7526.0,202.3003,202.7773,202.3003,202.5885,7526.0
2025-04-21 15:35:00,203.89,204.67,203.85,204.09,8656.0,202.6084,203.3835,202.5686,202.8071,8656.0
2025-04-21 15:40:00,204.09,204.25,203.95,204.03,9921.0,202.8071,202.9661,202.668,202.7475,9921.0
2025-04-21 15:45:00,204.02,204.55,204.02,204.55,13532.0,202.7376,203.2642,202.7376,203.2642,13532.0
2025-04-21 15:50:00,204.6,204.92,204.3,204.68,24550.0,203.3139,203.6319,203.0158,203.3934,24550.0
2025-04-21 15:55:00,204.79,205.39,204.6,205.14,107836.0,203.5027,204.099,203.3139,203.8505,107836.0
2025-04-22 09:30:00,206.8,208.02,206.65,207.6,20018.0,205.5001,206.7124,205.351,206.2951,20018.0
2025-04-22 09:35:00,207.61,207.61,206.0,206.62,8698.0,206.305,206.305,204.7051,205.3212,8698.0
2025-04-22 09:40:00,206.75,206.98,206.21,206.6,1800.0,205.4504,205.679,204.9138,205.3014,1800.0
2025-04-22 09:45:00,206.85,206.88,205.7,205.7,4397.0,205.5498,205.5796,204.407,204.407,4397.0
2025-04-22 09:50:00,205.79,206.11,205.18,205.8,8460.0,204.4965,204.8144,203.8903,204.5064,8460.0
2025-04-22 09:55:00,205.57,205.72,205.42,205.72,3317.0,204.2778,204.4269,204.1288,204.4269,3317.0
2025-04-22 10:00:00,205.62,205.62,205.22,205.3,5730.0,204.3275,204.3275,203.93,204.0095,5730.0
2025-04-22 10:05:00,205.31,205.69,205.28,205.69,7519.0,204.0195,204.3971,203.9897,204.3971,7519.0
2025-04-22 10:10:00,205.64,206.42,205.64,206.03,7446.0,204.3474,205.1225,204.3474,204.7349,7446.0
2025-04-22 10:15:00,206.12,206.6,206.05,206.5,11565.0,204.8244,205.3014,204.7548,205.202,11565.0
2025-04-22 10:20:00,206.46,206.55,206.09,206.19,14872.0,205.1622,205.2517,204.7946,204.8939,14872.0
2025-04-22 10:25:00,206.18,206.31,205.81,205.94,6303.0,204.884,205.0132,204.5163,204.6455,6303.0
2025-04-22 10:30:00,206.05,206.6,205.98,206.39,6050.0,204.7548,205.3014,204.6853,205.0927,6050.0
2025-04-22 10:35:00,206.6,207.06,206.3,206.91,10100.0,205.3014,205.7585,205.0032,205.6094,10100.0
2025-04-22 10:40:00,206.91,207.12,206.73,207.01,5206.0,205.6094,205.8181,205.4305,205.7088,5206.0
2025-04-22 10:45:00,207.03,207.3,206.9,206.9,6334.0,205.7287,205.997,205.5995,205.5995,6334.0
2025-04-22 10:50:00,206.9,207.22,206.71,207.09,7360.0,205.5995,205.9175,205.4107,205.7883,7360.0
2025-04-22 10:55:00,207.09,207.55,206.96,207.44,6120.0,205.7883,206.2454,205.6591,206.1361,6120.0
2025-04-22 11:00:00,207.43,207.85,207.43,207.52,6887.0,206.1261,206.5435,206.1261,206.2156,6887.0
2025-04-22 11:05:00,207.49,207.83,207.41,207.74,9729.0,206.1858,206.5236,206.1063,206.4342,9729.0
2025-04-22 11:10:00,207.74,208.5,207.74,208.38,9805.0,206.4342,207.1894,206.4342,207.0702,9805.0
2025-04-22 11:15:00,208.39,208.6,208.21,208.44,9349.0,207.0801,207.2888,206.9012,207.1298,9349.0
2025-04-22 11:20:00,208.06,208.5,208.06,208.34,7933.0,206.7522,207.1894,206.7522,207.0304,7933.0
2025-04-22 11:25:00,208.2,208.2,207.4,207.4,12697.0,206.8913,206.8913,206.0963,206.0963,12697.0
2025-04-22 11:30:00,207.42,207.54,206.92,206.93,6187.0,206.1162,206.2355,205.6193,205.6293,6187.0
2025-04-22 11:35:00,206.92,207.06,206.72,206.75,9761.0,205.6193,205.7585,205.4206,205.4504,9761.0
2025-04-22 11:40:00,206.81,206.81,206.07,206.07,2380.0,205.51,205.51,204.7747,204.7747,2380.0
2025-04-22 11:45:00,206.02,206.31,205.9,205.96,3025.0,204.725,205.0132,204.6058,204.6654,3025.0
2025-04-22 11:50:00,205.9,206.34,205.89,205.98,3070.0,204.6058,205.043,204.5958,204.6853,3070.0
2025-04-22 11:55:00,206.2,207.33,206.2,207.05,4942.0,204.9039,206.0268,204.9039,205.7485,4942.0
2025-04-22 12:00:00,207.2,208.62,207.19,208.62,22293.0,205.8976,207.3087,205.8877,207.3087,22293.0
2025-04-22 12:05:00,208.59,208.69,208.15,208.69,6777.0,207.2789,207.3782,206.8416,207.3782,6777.0
2025-04-22 12:10:00,208.5,208.78,208.26,208.63,7846.0,207.1894,207.4677,206.9509,207.3186,7846.0
2025-04-22 12:15:00,208.63,208.78,208.41,208.62,3584.0,207.3186,207.4677,207.1,207.3087,3584.0
2025-04-22 12:20:00,208.78,209.04,208.61,209.04,6567.0,207.4677,207.726,207.2987,207.726,6567.0
2025-04-22 12:25:00,208.87,209.11,208.78,208.91,3378.0,207.5571,207.7956,207.4677,207.5968,3378.0
2025-04-22 12:30:00,208.76,208.84,208.43,208.43,2411.0,207.4478,207.5273,207.1199,207.1199,2411.0
2025-04-22 12:35:00,208.36,208.36,208.1,208.14,8416.0,207.0503,207.0503,206.7919,206.8317,8416.0
2025-04-22 12:40:00,208.11,208.12,207.62,207.94,1757.0,206.8019,206.8118,206.3149,206.6329,1757.0
2025-04-22 12:45:00,207.9,207.9,207.49,207.66,5331.0,206.5932,206.5932,206.1858,206.3547,5331.0
2025-04-22 12:50:00,207.61,207.63,207.44,207.55,2262.0,206.305,206.3249,206.1361,206.2454,2262.0
2025-04-22 12:55:00,207.55,207.55,207.02,207.1,15868.0,206.2454,206.2454,205.7187,205.7982,15868.0
2025-04-22 13:00:00,207.03,207.35,206.85,207.19,9838.0,205.7287,206.0466,205.5498,205.8877,9838.0
2025-04-22 13:05:00,207.34,207.43,207.14,207.3,4407.0,206.0367,206.1261,205.838,205.997,4407.0
2025-04-22 13:10:00,207.14,207.15,206.43,206.47,3911.0,205.838,205.8479,205.1324,205.1722,3911.0
2025-04-22 13:15:00,206.41,206.56,205.79,206.03,5586.0,205.1126,205.2616,204.4965,204.7349,5586.0
2025-04-22 13:20:00,206.18,206.18,205.33,205.53,17006.0,204.884,204.884,204.0393,204.2381,17006.0
2025-04-22 13:25:00,205.35,206.08,204.59,204.77,12110.0,204.0592,204.7846,203.304,203.4829,12110.0
2025-04-22 13:30:00,204.78,205.02,204.11,204.89,12076.0,203.4928,203.7313,202.827,203.6021,12076.0
2025-04-22 13:35:00,205.0,205.67,204.99,205.43,8301.0,203.7114,204.3772,203.7015,204.1387,8301.0
2025-04-22 13:40:00,205.22,205.55,205.19,205.55,4333.0,203.93,204.258,203.9002,204.258,4333.0
2025-04-22 13:45:00,205.23,205.34,205.07,205.09,1593.0,203.94,204.0493,203.781,203.8009,1593.0
2025-04-22 13:50:00,205.31,205.49,205.26,205.47,4592.0,204.0195,204.1983,203.9698,204.1785,4592.0
2025-04-22 13:55:00,205.47,205.47,204.85,204.94,5282.0,204.1785,204.1785,203.5624,203.6518,5282.0
2025-04-22 14:00:00,204.98,205.47,204.98,205.47,5874.0,203.6915,204.1785,203.6915,204.1785,5874.0
2025-04-22 14:05:00,205.57,205.93,205.53,205.7,2692.0,204.2778,204.6356,204.2381,204.407,2692.0
2025-04-22 14:10:00,205.67,205.72,205.52,205.7,7328.0,204.3772,204.4269,204.2281,204.407,7328.0
2025-04-22 14:15:00,205.81,206.13,205.6,206.13,4856.0,204.5163,204.8343,204.3076,204.8343,4856.0
2025-04-22 14:20:00,205.93,206.4,205.92,206.2,2350.0,204.6356,205.1026,204.6256,204.9039,2350.0
2025-04-22 14:25:00,206.23,206.26,206.09,206.26,2969.0,204.9337,204.9635,204.7946,204.9635,2969.0
2025-04-22 14:30:00,206.28,206.55,206.19,206.27,3842.0,204.9834,205.2517,204.8939,204.9734,3842.0
2025-04-22 14:35:00,206.42,206.74,206.34,206.48,3436.0,205.1225,205.4405,205.043,205.1821,3436.0
2025-04-22 14:40:00,206.34,206.73,206.3,206.61,16950.0,205.043,205.4305,205.0032,205.3113,16950.0
2025-04-22 14:45:00,206.45,206.79,206.28,206.55,2151.0,205.1523,205.4902,204.9834,205.2517,2151.0
2025-04-22 14:50:00,206.59,206.91,206.59,206.8,4155.0,205.2914,205.6094,205.2914,205.5001,4155.0
2025-04-22 14:55:00,206.79,206.96,206.64,206.64,6488.0,205.4902,205.6591,205.3411,205.3411,6488.0
2025-04-22 15:00:00,206.66,206.9,206.35,206.58,30916.0,205.361,205.5995,205.0529,205.2815,30916.0
2025-04-22 15:05:00,206.56,206.84,206.36,206.38,8712.0,205.2616,205.5399,205.0629,205.0827,8712.0
2025-04-22 15:10:00,206.38,206.63,206.34,206.34,6560.0,205.0827,205.3312,205.043,205.043,6560.0
2025-04-22 15:15:00,206.46,206.53,206.01,206.16,7178.0,205.1622,205.2318,204.7151,204.8641,7178.0
2025-04-22 15:20:00,206.19,206.38,206.11,206.38,8850.0,204.8939,205.0827,204.8144,205.0827,8850.0
2025-04-22 15:25:00,206.43,206.47,206.16,206.19,6544.0,205.1324,205.1722,204.8641,204.8939,6544.0
2025-04-22 15:30:00,206.21,206.65,206.12,206.57,14586.0,204.9138,205.351,204.8244,205.2715,14586.0
2025-04-22 15:35:00,206.45,206.49,206.12,206.32,8562.0,205.1523,205.1921,204.8244,205.0231,8562.0
2025-04-22 15:40:00,206.3,206.93,206.18,206.78,16150.0,205.0032,205.6293,204.884,205.4802,16150.0
2025-04-22 15:45:00,206.79,207.05,206.62,206.97,20936.0,205.4902,205.7485,205.3212,205.669,20936.0
2025-04-22 15:50:00,206.87,206.87,206.16,206.4,26445.0,205.5697,205.5697,204.8641,205.1026,26445.0
2025-04-22 15:55:00,206.41,206.75,206.08,206.53,77233.0,205.1126,205.4504,204.7846,205.2318,77233.0
2025-04-23 09:30:00,212.2,216.02,211.9,215.56,35128.0,210.8662,214.6621,210.568,214.205,35128.0
2025-04-23 09:35:00,216.12,217.06,214.32,216.43,32275.0,214.7615,215.6956,212.9728,215.0696,32275.0
2025-04-23 09:40:00,216.02,217.49,215.23,217.19,17780.0,214.6621,216.1229,213.8771,215.8248,17780.0
2025-04-23 09:45:00,217.26,218.49,216.81,218.2,15813.0,215.8944,217.1166,215.4472,216.8284,15813.0
2025-04-23 09:50:00,217.81,217.99,216.34,216.65,29094.0,216.4409,216.6198,214.9801,215.2882,29094.0
2025-04-23 09:55:00,217.0,217.0,216.02,216.5,11218.0,215.636,215.636,214.6621,215.1391,11218.0
2025-04-23 10:00:00,216.51,217.13,215.55,216.1,12839.0,215.1491,215.7652,214.1951,214.7416,12839.0
2025-04-23 10:05:00,216.47,216.47,215.7,216.02,2922.0,215.1093,215.1093,214.3442,214.6621,2922.0
2025-04-23 10:10:00,216.02,216.51,215.62,216.15,6729.0,214.6621,215.1491,214.2647,214.7913,6729.0
2025-04-23 10:15:00,215.94,215.95,214.53,214.91,8292.0,214.5827,214.5926,213.1815,213.5591,8292.0
2025-04-23 10:20:00,214.86,215.08,214.17,214.85,3747.0,213.5094,213.7281,212.8238,213.4995,3747.0
2025-04-23 10:25:00,214.69,215.19,214.32,214.52,10558.0,213.3405,213.8374,212.9728,213.1716,10558.0
2025-04-23 10:30:00,214.82,215.26,214.82,214.95,5999.0,213.4697,213.9069,213.4697,213.5989,5999.0
2025-04-23 10:35:00,214.95,215.52,214.81,214.9,11790.0,213.5989,214.1653,213.4598,213.5492,11790.0
2025-04-23 10:40:00,214.84,215.69,214.84,215.18,4243.0,213.4896,214.3342,213.4896,213.8274,4243.0
2025-04-23 10:45:00,215.17,215.44,214.54,214.54,3754.0,213.8175,214.0858,213.1915,213.1915,3754.0
2025-04-23 10:50:00,214.63,214.63,213.96,214.46,6431.0,213.2809,213.2809,212.6151,213.112,6431.0
2025-04-23 10:55:00,214.5,214.68,214.23,214.24,3690.0,213.1517,213.3306,212.8834,212.8933,3690.0
2025-04-23 11:00:00,214.37,214.87,213.84,214.55,6196.0,213.0225,213.5194,212.4959,213.2014,6196.0
2025-04-23 11:05:00,214.51,214.83,214.12,214.3,3721.0,213.1616,213.4796,212.7741,212.953,3721.0
2025-04-23 11:10:00,214.34,214.82,214.29,214.82,3672.0,212.9927,213.4697,212.943,213.4697,3672.0
2025-04-23 11:15:00,214.49,214.57,214.09,214.19,7777.0,213.1418,213.2213,212.7443,212.8437,7777.0
2025-04-23 11:20:00,213.91,214.08,213.15,213.59,3871.0,212.5654,212.7343,211.8102,212.2474,3871.0
2025-04-23 11:25:00,213.42,213.42,212.67,213.16,6074.0,212.0785,212.0785,211.3332,211.8201,6074.0
2025-04-23 11:30:00,213.27,213.35,212.56,213.12,7552.0,211.9294,212.0089,211.2239,211.7804,7552.0
2025-04-23 11:35:00,213.13,213.23,212.7,213.23,4676.0,211.7903,211.8897,211.363,211.8897,4676.0
2025-04-23 11:40:00,213.34,213.67,212.54,212.68,5937.0,211.999,212.3269,211.204,211.3431,5937.0
2025-04-23 11:45:00,212.68,212.68,211.57,211.63,5769.0,211.3431,211.3431,210.2401,210.2997,5769.0
2025-04-23 11:50:00,211.66,211.87,211.24,211.59,2815.0,210.3296,210.5382,209.9122,210.26,2815.0
2025-04-23 11:55:00,211.69,211.97,211.56,211.58,4058.0,210.3594,210.6376,210.2302,210.2501,4058.0
2025-04-23 12:00:00,211.53,211.97,211.46,211.89,4504.0,210.2004,210.6376,210.1308,210.5581,4504.0
2025-04-23 12:05:00,211.57,211.64,211.26,211.27,2165.0,210.2401,210.3097,209.9321,209.942,2165.0
2025-04-23 12:10:00,211.21,211.55,211.04,211.49,1800.0,209.8824,210.2202,209.7135,210.1606,1800.0
2025-04-23 12:15:00,211.32,211.32,210.64,210.65,1686.0,209.9917,209.9917,209.316,209.3259,1686.0
2025-04-23 12:20:00,210.43,210.84,210.42,210.84,2698.0,209.1073,209.5147,209.0973,209.5147,2698.0
2025-04-23 12:25:00,210.81,211.65,210.64,211.65,3335.0,209.4849,210.3196,209.316,210.3196,3335.0
2025-04-23 12:30:00,211.53,211.82,211.47,211.81,1632.0,210.2004,210.4885,210.1407,210.4786,1632.0
2025-04-23 12:35:00,211.72,212.07,211.71,211.84,1095.0,210.3892,210.737,210.3792,210.5084,1095.0
2025-04-23 12:40:00,211.82,211.88,211.67,211.82,846.0,210.4885,210.5482,210.3395,210.4885,846.0
2025-04-23 12:45:00,211.6,211.67,211.12,211.19,1452.0,210.2699,210.3395,209.7929,209.8625,1452.0
2025-04-23 12:50:00,211.11,211.59,211.1,211.59,1446.0,209.783,210.26,209.7731,210.26,1446.0
2025-04-23 12:55:00,211.55,212.1,211.55,212.1,1646.0,210.2202,210.7668,210.2202,210.7668,1646.0
2025-04-23 13:00:00,211.78,212.13,211.25,212.13,4009.0,210.4488,210.7966,209.9221,210.7966,4009.0
2025-04-23 13:05:00,212.08,212.39,211.93,212.18,10156.0,210.7469,211.055,210.5979,210.8463,10156.0
2025-04-23 13:10:00,212.18,212.36,211.46,212.0,24757.0,210.8463,211.0252,210.1308,210.6674,24757.0
2025-04-23 13:15:00,212.14,212.42,211.94,212.35,4717.0,210.8065,211.0848,210.6078,211.0152,4717.0
2025-04-23 13:20:00,212.37,212.58,211.97,212.28,15056.0,211.0351,211.2438,210.6376,210.9457,15056.0
2025-04-23 13:25:00,212.42,212.7,212.07,212.4,9971.0,211.0848,211.363,210.737,211.0649,9971.0
2025-04-23 13:30:00,212.17,212.55,211.51,211.78,21602.0,210.8363,211.214,210.1805,210.4488,21602.0
2025-04-23 13:35:00,211.7,211.89,211.65,211.81,3259.0,210.3693,210.5581,210.3196,210.4786,3259.0
2025-04-23 13:40:00,211.97,212.31,211.71,212.31,4929.0,210.6376,210.9755,210.3792,210.9755,4929.0
2025-04-23 13:45:00,212.22,212.38,212.0,212.14,2229.0,210.886,211.045,210.6674,210.8065,2229.0
2025-04-23 13:50:00,212.05,212.6,211.86,212.49,5252.0,210.7171,211.2636,210.5283,211.1543,5252.0
2025-04-23 13:55:00,212.61,212.92,212.55,212.66,4584.0,211.2736,211.5816,211.214,211.3233,4584.0
2025-04-23 14:00:00,212.6,212.67,211.99,212.21,30793.0,211.2636,211.3332,210.6575,210.8761,30793.0
2025-04-23 14:05:00,212.21,212.42,211.75,211.75,8153.0,210.8761,211.0848,210.419,210.419,8153.0
2025-04-23 14:10:00,212.04,212.24,211.63,211.94,8784.0,210.7072,210.9059,210.2997,210.6078,8784.0
2025-04-23 14:15:00,211.88,212.32,211.83,211.83,8015.0,210.5482,210.9854,210.4985,210.4985,8015.0
2025-04-23 14:20:00,211.99,212.42,211.99,212.01,1666.0,210.6575,211.0848,210.6575,210.6774,1666.0
2025-04-23 14:25:00,211.97,212.0,211.41,211.41,4118.0,210.6376,210.6674,210.0811,210.0811,4118.0
2025-04-23 14:30:00,211.49,212.01,211.49,211.75,3206.0,210.1606,210.6774,210.1606,210.419,3206.0
2025-04-23 14:35:00,211.75,211.87,211.62,211.62,1577.0,210.419,210.5382,210.2898,210.2898,1577.0
2025-04-23 14:40:00,211.77,211.77,211.38,211.42,1566.0,210.4389,210.4389,210.0513,210.0911,1566.0
2025-04-23 14:45:00,211.39,211.57,211.31,211.31,2015.0,210.0613,210.2401,209.9818,209.9818,2015.0
2025-04-23 14:50:00,211.23,211.3,210.85,210.89,1165.0,209.9023,209.9718,209.5246,209.5644,1165.0
2025-04-23 14:55:00,210.75,211.3,210.75,211.17,1300.0,209.4253,209.9718,209.4253,209.8426,1300.0
2025-04-23 15:00:00,210.92,211.24,210.62,210.76,3680.0,209.5942,209.9122,209.2961,209.4352,3680.0
2025-04-23 15:05:00,210.81,211.08,210.8,210.87,1109.0,209.4849,209.7532,209.475,209.5445,1109.0
2025-04-23 15:10:00,210.78,211.0,210.66,210.71,2231.0,209.4551,209.6737,209.3358,209.3855,2231.0
2025-04-23 15:15:00,210.71,210.71,210.32,210.51,6899.0,209.3855,209.3855,208.998,209.1868,6899.0
2025-04-23 15:20:00,210.61,210.66,210.16,210.16,2982.0,209.2862,209.3358,208.839,208.839,2982.0
2025-04-23 15:25:00,210.13,210.83,210.13,210.48,3191.0,208.8092,209.5048,208.8092,209.157,3191.0
2025-04-23 15:30:00,210.55,211.09,210.54,210.83,6891.0,209.2265,209.7631,209.2166,209.5048,6891.0
2025-04-23 15:35:00,210.64,210.82,210.42,210.72,5575.0,209.316,209.4948,209.0973,209.3955,5575.0
2025-04-23 15:40:00,210.72,211.08,210.6,210.7,10912.0,209.3955,209.7532,209.2762,209.3756,10912.0
2025-04-23 15:45:00,210.8,211.09,210.39,210.87,12202.0,209.475,209.7631,209.0675,209.5445,12202.0
2025-04-23 15:50:00,211.0,211.58,210.7,211.54,17574.0,209.6737,210.2501,209.3756,210.2103,17574.0
2025-04-23 15:55:00,211.4,211.54,210.87,210.88,63376.0,210.0712,210.2103,209.5445,209.5545,63376.0
2025-04-24 09:30:00,210.0,210.48,208.89,209.45,13433.0,208.68,209.157,207.577,208.1334,13433.0
2025-04-24 09:35:00,209.45,211.01,209.44,210.62,2926.0,208.1334,209.6836,208.1235,209.2961,2926.0
2025-04-24 09:40:00,211.0,211.86,210.71,211.45,2482.0,209.6737,210.5283,209.3855,210.1209,2482.0
2025-04-24 09:45:00,211.3,211.46,211.03,211.13,2957.0,209.9718,210.1308,209.7035,209.8029,2957.0
2025-04-24 09:50:00,211.2,211.63,211.2,211.34,4710.0,209.8724,210.2997,209.8724,210.0116,4710.0
2025-04-24 09:55:00,211.12,211.81,211.05,211.66,8154.0,209.7929,210.4786,209.7234,210.3296,8154.0
2025-04-24 10:00:00,211.41,211.99,211.17,211.81,9464.0,210.0811,210.6575,209.8426,210.4786,9464.0
2025-04-24 10:05:00,211.88,211.88,211.4,211.41,1822.0,210.5482,210.5482,210.0712,210.0811,1822.0
2025-04-24 10:10:00,211.3,211.43,211.12,211.43,2096.0,209.9718,210.101,209.7929,210.101,2096.0
2025-04-24 10:15:00,211.23,211.48,211.1,211.22,1823.0,209.9023,210.1507,209.7731,209.8923,1823.0
2025-04-24 10:20:00,211.5,212.17,211.45,212.17,3861.0,210.1706,210.8363,210.1209,210.8363,3861.0
2025-04-24 10:25:00,212.27,212.49,212.13,212.36,2379.0,210.9357,211.1543,210.7966,211.0252,2379.0
2025-04-24 10:30:00,212.36,212.57,212.15,212.56,4481.0,211.0252,211.2338,210.8165,211.2239,4481.0
2025-04-24 10:35:00,212.65,213.57,212.65,212.74,2912.0,211.3133,212.2275,211.3133,211.4028,2912.0
2025-04-24 10:40:00,212.76,212.98,212.34,212.34,5076.0,211.4226,211.6413,211.0053,211.0053,5076.0
2025-04-24 10:45:00,212.38,212.5,212.03,212.5,5559.0,211.045,211.1643,210.6972,211.1643,5559.0
2025-04-24 10:50:00,212.45,212.54,212.08,212.31,1806.0,211.1146,211.204,210.7469,210.9755,1806.0
2025-04-24 10:55:00,212.31,212.35,212.08,212.21,1200.0,210.9755,211.0152,210.7469,210.8761,1200.0
2025-04-24 11:00:00,212.31,212.48,212.09,212.19,2651.0,210.9755,211.1444,210.7569,210.8562,2651.0
2025-04-24 11:05:00,212.28,212.49,211.89,212.04,3915.0,210.9457,211.1543,210.5581,210.7072,3915.0
2025-04-24 11:10:00,212.13,212.36,211.91,212.18,2774.0,210.7966,211.0252,210.578,210.8463,2774.0
2025-04-24 11:15:00,212.16,212.48,211.96,212.4,10368.0,210.8264,211.1444,210.6277,211.0649,10368.0
2025-04-24 11:20:00,212.31,212.51,212.24,212.24,3059.0,210.9755,211.1742,210.9059,210.9059,3059.0
2025-04-24 11:25:00,212.38,212.55,212.02,212.49,5008.0,211.045,211.214,210.6873,211.1543,5008.0
2025-04-24 11:30:00,212.49,212.62,212.3,212.62,3496.0,211.1543,211.2835,210.9655,211.2835,3496.0
2025-04-24 11:35:00,212.63,212.64,212.35,212.41,2972.0,211.2935,211.3034,211.0152,211.0748,2972.0
2025-04-24 11:40:00,212.49,212.6,212.33,212.33,4412.0,211.1543,211.2636,210.9953,210.9953,4412.0
2025-04-24 11:45:00,212.32,212.63,212.1,212.51,4075.0,210.9854,211.2935,210.7668,211.1742,4075.0
2025-04-24 11:50:00,212.33,212.58,212.14,212.56,3310.0,210.9953,211.2438,210.8065,211.2239,3310.0
2025-04-24 11:55:00,212.57,212.65,212.14,212.14,2388.0,211.2338,211.3133,210.8065,210.8065,2388.0
2025-04-24 12:00:00,212.27,212.57,212.11,212.57,2399.0,210.9357,211.2338,210.7767,211.2338,2399.0
2025-04-24 12:05:00,212.51,212.64,212.51,212.64,545.0,211.1742,211.3034,211.1742,211.3034,545.0
2025-04-24 12:10:00,212.47,212.77,212.37,212.64,2220.0,211.1345,211.4326,211.0351,211.3034,2220.0
2025-04-24 12:15:00,212.79,212.87,212.59,212.86,2315.0,211.4525,211.5319,211.2537,211.522,2315.0
2025-04-24 12:20:00,212.74,212.8,212.63,212.75,2754.0,211.4028,211.4624,211.2935,211.4127,2754.0
2025-04-24 12:25:00,212.65,213.0,212.46,212.86,5981.0,211.3133,211.6611,211.1245,211.522,5981.0
2025-04-24 12:30:00,212.82,213.08,212.78,213.06,2500.0,211.4823,211.7406,211.4425,211.7208,2500.0
2025-04-24 12:35:00,213.06,213.26,212.98,212.98,2184.0,211.7208,211.9195,211.6413,211.6413,2184.0
2025-04-24 12:40:00,213.01,213.13,212.89,213.0,1682.0,211.6711,211.7903,211.5518,211.6611,1682.0
2025-04-24 12:45:00,213.03,213.16,212.88,213.16,2811.0,211.6909,211.8201,211.5419,211.8201,2811.0
2025-04-24 12:50:00,213.3,213.3,212.99,213.07,6349.0,211.9592,211.9592,211.6512,211.7307,6349.0
2025-04-24 12:55:00,213.18,213.48,212.99,213.34,3825.0,211.84,212.1381,211.6512,211.999,3825.0
2025-04-24 13:00:00,213.22,213.62,212.89,213.58,7739.0,211.8797,212.2772,211.5518,212.2375,7739.0
2025-04-24 13:05:00,213.49,213.56,213.2,213.21,2625.0,212.1481,212.2176,211.8599,211.8698,2625.0
2025-04-24 13:10:00,213.21,213.43,213.2,213.29,700.0,211.8698,212.0884,211.8599,211.9493,700.0
2025-04-24 13:15:00,213.44,213.47,213.01,213.18,9299.0,212.0984,212.1282,211.6711,211.84,9299.0
2025-04-24 13:20:00,213.18,213.33,213.1,213.3,3025.0,211.84,211.9891,211.7605,211.9592,3025.0
2025-04-24 13:25:00,213.4,213.59,213.28,213.33,1945.0,212.0586,212.2474,211.9394,211.9891,1945.0
2025-04-24 13:30:00,213.5,213.65,213.5,213.64,1572.0,212.158,212.307,212.158,212.2971,1572.0
2025-04-24 13:35:00,213.61,213.73,213.45,213.48,3241.0,212.2673,212.3865,212.1083,212.1381,3241.0
2025-04-24 13:40:00,213.57,213.8,213.36,213.59,15072.0,212.2275,212.4561,212.0189,212.2474,15072.0
2025-04-24 13:45:00,213.59,213.67,213.29,213.5,3922.0,212.2474,212.3269,211.9493,212.158,3922.0
2025-04-24 13:50:00,213.59,213.78,213.42,213.78,4381.0,212.2474,212.4362,212.0785,212.4362,4381.0
2025-04-24 13:55:00,213.79,213.91,213.67,213.84,4244.0,212.4462,212.5654,212.3269,212.4959,4244.0
2025-04-24 14:00:00,213.75,214.19,213.74,214.19,4129.0,212.4064,212.8437,212.3965,212.8437,4129.0
2025-04-24 14:05:00,214.12,214.31,213.84,213.91,7936.0,212.7741,212.9629,212.4959,212.5654,7936.0
2025-04-24 14:10:00,213.93,213.97,213.69,213.71,6173.0,212.5853,212.625,212.3468,212.3667,6173.0
2025-04-24 14:15:00,213.77,213.8,213.46,213.55,3578.0,212.4263,212.4561,212.1182,212.2077,3578.0
2025-04-24 14:20:00,213.61,213.61,213.16,213.47,5525.0,212.2673,212.2673,211.8201,212.1282,5525.0
2025-04-24 14:25:00,213.23,213.62,213.06,213.39,33909.0,211.8897,212.2772,211.7208,212.0487,33909.0
2025-04-24 14:30:00,213.42,213.83,213.38,213.76,8589.0,212.0785,212.4859,212.0387,212.4164,8589.0
2025-04-24 14:35:00,213.83,214.17,213.74,214.1,2728.0,212.4859,212.8238,212.3965,212.7542,2728.0
2025-04-24 14:40:00,214.09,214.27,213.86,214.08,19388.0,212.7443,212.9231,212.5157,212.7343,19388.0
2025-04-24 14:45:00,214.18,214.22,213.85,214.06,3486.0,212.8337,212.8735,212.5058,212.7145,3486.0
2025-04-24 14:50:00,214.05,214.25,213.97,214.17,13822.0,212.7045,212.9033,212.625,212.8238,13822.0
2025-04-24 14:55:00,214.17,214.22,213.95,214.03,4999.0,212.8238,212.8735,212.6052,212.6847,4999.0
2025-04-24 15:00:00,214.03,214.22,213.84,213.97,9190.0,212.6847,212.8735,212.4959,212.625,9190.0
2025-04-24 15:05:00,213.93,214.2,213.91,213.95,4358.0,212.5853,212.8536,212.5654,212.6052,4358.0
2025-04-24 15:10:00,213.94,213.94,213.36,213.79,9123.0,212.5952,212.5952,212.0189,212.4462,9123.0
2025-04-24 15:15:00,213.76,214.19,213.76,214.13,2474.0,212.4164,212.8437,212.4164,212.784,2474.0
2025-04-24 15:20:00,214.19,214.46,214.07,214.26,9944.0,212.8437,213.112,212.7244,212.9132,9944.0
2025-04-24 15:25:00,214.32,214.65,214.2,214.41,16888.0,212.9728,213.3008,212.8536,213.0623,16888.0
2025-04-24 15:30:00,214.46,214.78,214.46,214.53,5215.0,213.112,213.4299,213.112,213.1815,5215.0
2025-04-24 15:35:00,214.53,215.08,214.26,214.7,13502.0,213.1815,213.7281,212.9132,213.3504,13502.0
2025-04-24 15:40:00,214.81,215.1,214.75,215.03,13243.0,213.4598,213.7479,213.4001,213.6784,13243.0
2025-04-24 15:45:00,215.17,215.62,215.17,215.56,7139.0,213.8175,214.2647,213.8175,214.205,7139.0
2025-04-24 15:50:00,215.44,216.01,215.38,215.93,31227.0,214.0858,214.6522,214.0262,214.5727,31227.0
2025-04-24 15:55:00,215.88,215.97,215.5,215.68,86716.0,214.523,214.6125,214.1454,214.3243,86716.0
2025-04-25 09:30:00,212.24,213.62,208.02,210.05,46677.0,210.9059,212.2772,206.7124,208.7297,46677.0
2025-04-25 09:35:00,210.01,211.06,209.59,210.4,8804.0,208.6899,209.7333,208.2726,209.0775,8804.0
2025-04-25 09:40:00,210.56,210.84,210.04,210.4,15165.0,209.2365,209.5147,208.7197,209.0775,15165.0
2025-04-25 09:45:00,210.45,210.78,209.6,209.77,14086.0,209.1272,209.4551,208.2825,208.4514,14086.0
2025-04-25 09:50:00,209.81,210.23,209.01,209.18,9637.0,208.4912,208.9085,207.6962,207.8651,9637.0
2025-04-25 09:55:00,209.18,209.58,209.07,209.31,6662.0,207.8651,208.2626,207.7558,207.9943,6662.0
2025-04-25 10:00:00,209.47,210.5,209.31,210.49,7301.0,208.1533,209.1768,207.9943,209.1669,7301.0
2025-04-25 10:05:00,210.71,210.75,210.25,210.75,3212.0,209.3855,209.4253,208.9284,209.4253,3212.0
2025-04-25 10:10:00,210.65,211.35,210.65,210.86,2046.0,209.3259,210.0215,209.3259,209.5346,2046.0
2025-04-25 10:15:00,210.84,211.0,210.46,210.46,3113.0,209.5147,209.6737,209.1371,209.1371,3113.0
2025-04-25 10:20:00,210.43,210.44,209.02,209.78,7589.0,209.1073,209.1172,207.7061,208.4614,7589.0
2025-04-25 10:25:00,210.08,210.08,209.03,209.19,15149.0,208.7595,208.7595,207.7161,207.8751,15149.0
2025-04-25 10:30:00,209.32,209.64,208.8,209.51,19089.0,208.0043,208.3223,207.4875,208.1931,19089.0
2025-04-25 10:35:00,209.58,210.23,209.57,210.19,13421.0,208.2626,208.9085,208.2527,208.8688,13421.0
2025-04-25 10:40:00,210.21,210.55,210.17,210.47,6533.0,208.8887,209.2265,208.8489,209.147,6533.0
2025-04-25 10:45:00,210.24,210.66,210.08,210.66,5269.0,208.9185,209.3358,208.7595,209.3358,5269.0
2025-04-25 10:50:00,210.52,210.89,210.4,210.77,8289.0,209.1967,209.5644,209.0775,209.4451,8289.0
2025-04-25 10:55:00,210.66,211.04,210.53,211.01,4896.0,209.3358,209.7135,209.2067,209.6836,4896.0
2025-04-25 11:00:00,210.88,211.14,210.68,211.09,2402.0,209.5545,209.8128,209.3557,209.7631,2402.0
2025-04-25 11:05:00,211.11,211.29,210.93,211.29,5478.0,209.783,209.9619,209.6041,209.9619,5478.0
2025-04-25 11:10:00,211.25,211.71,211.25,211.67,2715.0,209.9221,210.3792,209.9221,210.3395,2715.0
2025-04-25 11:15:00,211.75,211.83,211.16,211.68,9257.0,210.419,210.4985,209.8327,210.3494,9257.0
2025-04-25 11:20:00,211.68,211.86,211.47,211.69,3490.0,210.3494,210.5283,210.1407,210.3594,3490.0
2025-04-25 11:25:00,211.51,211.7,210.99,211.05,4937.0,210.1805,210.3693,209.6638,209.7234,4937.0
2025-04-25 11:30:00,211.0,211.19,210.67,211.02,2519.0,209.6737,209.8625,209.3458,209.6936,2519.0
2025-04-25 11:35:00,210.96,211.01,210.67,211.01,4467.0,209.634,209.6836,209.3458,209.6836,4467.0
2025-04-25 11:40:00,211.01,211.14,210.55,210.69,7602.0,209.6836,209.8128,209.2265,209.3657,7602.0
2025-04-25 11:45:00,210.73,210.84,210.54,210.67,2961.0,209.4054,209.5147,209.2166,209.3458,2961.0
2025-04-25 11:50:00,210.78,210.85,210.68,210.84,1917.0,209.4551,209.5246,209.3557,209.5147,1917.0
2025-04-25 11:55:00,211.01,211.01,210.68,210.68,2023.0,209.6836,209.6836,209.3557,209.3557,2023.0
2025-04-25 12:00:00,210.71,210.86,210.71,210.79,3784.0,209.3855,209.5346,209.3855,209.465,3784.0
2025-04-25 12:05:00,210.91,211.1,210.85,211.1,2810.0,209.5843,209.7731,209.5246,209.7731,2810.0
2025-04-25 12:10:00,211.06,211.11,210.89,210.91,2200.0,209.7333,209.783,209.5644,209.5843,2200.0
2025-04-25 12:15:00,211.11,211.4,210.99,211.25,4115.0,209.783,210.0712,209.6638,209.9221,4115.0
2025-04-25 12:20:00,211.16,211.52,211.15,211.51,2651.0,209.8327,210.1904,209.8228,210.1805,2651.0
2025-04-25 12:25:00,211.42,211.42,211.01,211.01,3874.0,210.0911,210.0911,209.6836,209.6836,3874.0
2025-04-25 12:30:00,210.98,211.22,210.78,211.22,2859.0,209.6538,209.8923,209.4551,209.8923,2859.0
2025-04-25 12:35:00,211.22,211.23,210.85,210.85,4341.0,209.8923,209.9023,209.5246,209.5246,4341.0
2025-04-25 12:40:00,210.79,211.23,210.79,211.23,1643.0,209.465,209.9023,209.465,209.9023,1643.0
2025-04-25 12:45:00,211.07,211.07,210.75,210.85,2171.0,209.7433,209.7433,209.4253,209.5246,2171.0
2025-04-25 12:50:00,210.62,210.81,210.5,210.63,2111.0,209.2961,209.4849,209.1768,209.306,2111.0
2025-04-25 12:55:00,210.62,210.75,210.55,210.63,1732.0,209.2961,209.4253,209.2265,209.306,1732.0
2025-04-25 13:00:00,210.63,210.9,210.57,210.64,3501.0,209.306,209.5743,209.2464,209.316,3501.0
2025-04-25 13:05:00,210.74,211.14,210.74,211.13,2539.0,209.4153,209.8128,209.4153,209.8029,2539.0
2025-04-25 13:10:00,211.18,211.18,210.84,211.01,2065.0,209.8526,209.8526,209.5147,209.6836,2065.0
2025-04-25 13:15:00,211.0,211.22,210.91,211.19,6128.0,209.6737,209.8923,209.5843,209.8625,6128.0
2025-04-25 13:20:00,211.29,211.29,210.6,211.15,28621.0,209.9619,209.9619,209.2762,209.8228,28621.0
2025-04-25 13:25:00,211.19,211.68,210.96,211.5,13903.0,209.8625,210.3494,209.634,210.1706,13903.0
2025-04-25 13:30:00,211.37,211.66,211.19,211.42,6612.0,210.0414,210.3296,209.8625,210.0911,6612.0
2025-04-25 13:35:00,211.52,211.58,210.88,210.92,6621.0,210.1904,210.2501,209.5545,209.5942,6621.0
2025-04-25 13:40:00,211.01,211.24,210.66,210.66,4050.0,209.6836,209.9122,209.3358,209.3358,4050.0
2025-04-25 13:45:00,210.68,210.71,210.35,210.7,6896.0,209.3557,209.3855,209.0278,209.3756,6896.0
2025-04-25 13:50:00,210.66,210.79,209.91,209.91,14787.0,209.3358,209.465,208.5906,208.5906,14787.0
2025-04-25 13:55:00,210.05,210.05,209.34,209.6,16387.0,208.7297,208.7297,208.0241,208.2825,16387.0
2025-04-25 14:00:00,209.55,210.0,209.39,209.91,16199.0,208.2328,208.68,208.0738,208.5906,16199.0
2025-04-25 14:05:00,210.06,210.21,209.79,210.21,2370.0,208.7396,208.8887,208.4713,208.8887,2370.0
2025-04-25 14:10:00,210.2,210.23,209.84,210.14,2868.0,208.8787,208.9085,208.521,208.8191,2868.0
2025-04-25 14:15:00,210.14,210.35,210.11,210.11,1247.0,208.8191,209.0278,208.7893,208.7893,1247.0
2025-04-25 14:20:00,209.94,210.45,209.94,210.4,2241.0,208.6204,209.1272,208.6204,209.0775,2241.0
2025-04-25 14:25:00,210.4,210.46,210.13,210.33,2800.0,209.0775,209.1371,208.8092,209.0079,2800.0
2025-04-25 14:30:00,210.53,210.64,210.38,210.6,2037.0,209.2067,209.316,209.0576,209.2762,2037.0
2025-04-25 14:35:00,210.72,210.85,210.62,210.62,991.0,209.3955,209.5246,209.2961,209.2961,991.0
2025-04-25 14:40:00,210.82,211.12,210.75,211.12,4371.0,209.4948,209.7929,209.4253,209.7929,4371.0
2025-04-25 14:45:00,210.88,211.14,210.85,210.95,1715.0,209.5545,209.8128,209.5246,209.624,1715.0
2025-04-25 14:50:00,210.83,211.05,210.61,210.93,2446.0,209.5048,209.7234,209.2862,209.6041,2446.0
2025-04-25 14:55:00,210.92,211.02,210.65,210.82,2465.0,209.5942,209.6936,209.3259,209.4948,2465.0
2025-04-25 15:00:00,210.92,211.39,210.91,211.23,8823.0,209.5942,210.0613,209.5843,209.9023,8823.0
2025-04-25 15:05:00,211.29,211.42,211.06,211.28,5145.0,209.9619,210.0911,209.7333,209.9519,5145.0
2025-04-25 15:10:00,211.28,211.3,210.84,210.93,3615.0,209.9519,209.9718,209.5147,209.6041,3615.0
2025-04-25 15:15:00,210.91,211.18,210.89,211.06,2731.0,209.5843,209.8526,209.5644,209.7333,2731.0
2025-04-25 15:20:00,211.09,211.3,211.02,211.09,3059.0,209.7631,209.9718,209.6936,209.7631,3059.0
2025-04-25 15:25:00,211.02,211.04,210.69,210.73,4882.0,209.6936,209.7135,209.3657,209.4054,4882.0
2025-04-25 15:30:00,210.61,211.1,210.54,211.03,10661.0,209.2862,209.7731,209.2166,209.7035,10661.0
2025-04-25 15:35:00,210.82,211.29,210.59,210.8,7197.0,209.4948,209.9619,209.2663,209.475,7197.0
2025-04-25 15:40:00,210.87,211.15,210.79,210.9,7954.0,209.5445,209.8228,209.465,209.5743,7954.0
2025-04-25 15:45:00,211.01,211.09,210.77,210.91,13289.0,209.6836,209.7631,209.4451,209.5843,13289.0
2025-04-25 15:50:00,211.01,211.55,210.75,211.42,25128.0,209.6836,210.2202,209.4253,210.0911,25128.0
2025-04-25 15:55:00,211.42,211.64,211.13,211.5,84621.0,210.0911,210.3097,209.8029,210.1706,84621.0
2025-04-28 09:30:00,212.98,213.06,212.0,213.03,18066.0,211.6413,211.7208,210.6674,211.6909,18066.0
2025-04-28 09:35:00,213.37,214.05,213.18,213.67,23127.0,212.0288,212.7045,211.84,212.3269,23127.0
2025-04-28 09:40:00,213.67,214.0,213.38,213.79,5165.0,212.3269,212.6548,212.0387,212.4462,5165.0
2025-04-28 09:45:00,213.8,213.8,213.12,213.48,8151.0,212.4561,212.4561,211.7804,212.1381,8151.0
2025-04-28 09:50:00,213.33,213.83,213.08,213.41,3909.0,211.9891,212.4859,211.7406,212.0686,3909.0
2025-04-28 09:55:00,213.31,213.49,212.64,212.74,9800.0,211.9692,212.1481,211.3034,211.4028,9800.0
2025-04-28 10:00:00,212.64,212.72,212.23,212.66,5286.0,211.3034,211.3829,210.896,211.3233,5286.0
2025-04-28 10:05:00,212.76,213.03,212.47,212.59,5700.0,211.4226,211.6909,211.1345,211.2537,5700.0
2025-04-28 10:10:00,212.63,213.5,212.62,213.41,4399.0,211.2935,212.158,211.2835,212.0686,4399.0
2025-04-28 10:15:00,213.33,213.46,213.25,213.28,9587.0,211.9891,212.1182,211.9096,211.9394,9587.0
2025-04-28 10:20:00,213.28,213.62,213.23,213.62,8142.0,211.9394,212.2772,211.8897,212.2772,8142.0
2025-04-28 10:25:00,213.49,213.75,213.02,213.06,4808.0,212.1481,212.4064,211.681,211.7208,4808.0
2025-04-28 10:30:00,213.11,213.28,212.6,212.68,23530.0,211.7704,211.9394,211.2636,211.3431,23530.0
2025-04-28 10:35:00,212.69,212.89,212.55,212.67,9556.0,211.3531,211.5518,211.214,211.3332,9556.0
2025-04-28 10:40:00,212.76,212.76,212.38,212.51,6190.0,211.4226,211.4226,211.045,211.1742,6190.0
2025-04-28 10:45:00,212.51,212.75,212.5,212.56,15664.0,211.1742,211.4127,211.1643,211.2239,15664.0
2025-04-28 10:50:00,212.7,212.7,211.97,212.03,10890.0,211.363,211.363,210.6376,210.6972,10890.0
2025-04-28 10:55:00,212.03,212.03,211.38,211.75,7310.0,210.6972,210.6972,210.0513,210.419,7310.0
2025-04-28 11:00:00,211.85,212.12,211.8,212.02,2724.0,210.5184,210.7867,210.4687,210.6873,2724.0
2025-04-28 11:05:00,212.16,212.26,211.77,211.85,3199.0,210.8264,210.9258,210.4389,210.5184,3199.0
2025-04-28 11:10:00,211.8,212.42,211.8,212.42,1742.0,210.4687,211.0848,210.4687,211.0848,1742.0
2025-04-28 11:15:00,212.2,212.43,212.2,212.43,1191.0,210.8662,211.0947,210.8662,211.0947,1191.0
2025-04-28 11:20:00,212.36,212.5,212.0,212.0,1506.0,211.0252,211.1643,210.6674,210.6674,1506.0
2025-04-28 11:25:00,211.85,211.85,211.45,211.56,4690.0,210.5184,210.5184,210.1209,210.2302,4690.0
2025-04-28 11:30:00,211.46,211.49,211.24,211.24,616.0,210.1308,210.1606,209.9122,209.9122,616.0
2025-04-28 11:35:00,211.33,211.36,211.15,211.15,4879.0,210.0016,210.0314,209.8228,209.8228,4879.0
2025-04-28 11:40:00,211.13,211.86,211.12,211.51,9381.0,209.8029,210.5283,209.7929,210.1805,9381.0
2025-04-28 11:45:00,211.62,211.73,211.45,211.67,4104.0,210.2898,210.3991,210.1209,210.3395,4104.0
2025-04-28 11:50:00,211.66,211.95,211.64,211.8,2300.0,210.3296,210.6177,210.3097,210.4687,2300.0
2025-04-28 11:55:00,211.79,212.0,211.41,211.69,3735.0,210.4587,210.6674,210.0811,210.3594,3735.0
2025-04-28 12:00:00,211.49,211.49,211.0,211.09,6857.0,210.1606,210.1606,209.6737,209.7631,6857.0
2025-04-28 12:05:00,211.06,211.19,211.0,211.03,6546.0,209.7333,209.8625,209.6737,209.7035,6546.0
2025-04-28 12:10:00,211.0,211.07,210.81,210.99,2233.0,209.6737,209.7433,209.4849,209.6638,2233.0
2025-04-28 12:15:00,211.03,211.46,211.02,211.44,5339.0,209.7035,210.1308,209.6936,210.1109,5339.0
2025-04-28 12:20:00,211.38,211.42,211.04,211.17,2454.0,210.0513,210.0911,209.7135,209.8426,2454.0
2025-04-28 12:25:00,211.06,211.06,210.62,210.82,1261.0,209.7333,209.7333,209.2961,209.4948,1261.0
2025-04-28 12:30:00,210.76,211.0,210.75,211.0,1183.0,209.4352,209.6737,209.4253,209.6737,1183.0
2025-04-28 12:35:00,211.0,211.15,210.57,210.78,4677.0,209.6737,209.8228,209.2464,209.4551,4677.0
2025-04-28 12:40:00,210.53,210.63,210.45,210.58,6728.0,209.2067,209.306,209.1272,209.2563,6728.0
2025-04-28 12:45:00,210.59,210.88,210.58,210.88,3200.0,209.2663,209.5545,209.2563,209.5545,3200.0
2025-04-28 12:50:00,210.88,210.88,210.41,210.51,2959.0,209.5545,209.5545,209.0874,209.1868,2959.0
2025-04-28 12:55:00,210.46,210.46,210.02,210.14,2016.0,209.1371,209.1371,208.6999,208.8191,2016.0
2025-04-28 13:00:00,210.23,210.3,209.71,209.86,10318.0,208.9085,208.9781,208.3918,208.5409,10318.0
2025-04-28 13:05:00,209.87,209.98,209.83,209.83,2857.0,208.5508,208.6601,208.5111,208.5111,2857.0
2025-04-28 13:10:00,209.81,209.84,209.66,209.67,2790.0,208.4912,208.521,208.3421,208.3521,2790.0
2025-04-28 13:15:00,209.61,209.97,209.6,209.83,1645.0,208.2924,208.6502,208.2825,208.5111,1645.0
2025-04-28 13:20:00,209.86,210.24,209.84,210.16,4809.0,208.5409,208.9185,208.521,208.839,4809.0
2025-04-28 13:25:00,210.21,210.39,209.77,209.91,8078.0,208.8887,209.0675,208.4514,208.5906,8078.0
2025-04-28 13:30:00,209.8,209.92,209.66,209.92,3239.0,208.4812,208.6005,208.3421,208.6005,3239.0
2025-04-28 13:35:00,209.83,209.98,209.55,209.98,4975.0,208.5111,208.6601,208.2328,208.6601,4975.0
2025-04-28 13:40:00,209.78,209.97,209.63,209.8,3283.0,208.4614,208.6502,208.3123,208.4812,3283.0
2025-04-28 13:45:00,209.8,210.17,209.78,210.15,7040.0,208.4812,208.8489,208.4614,208.829,7040.0
2025-04-28 13:50:00,210.14,210.29,209.99,210.28,5397.0,208.8191,208.9682,208.6701,208.9582,5397.0
2025-04-28 13:55:00,210.22,210.61,210.22,210.61,7754.0,208.8986,209.2862,208.8986,209.2862,7754.0
2025-04-28 14:00:00,210.56,210.77,210.55,210.55,9847.0,209.2365,209.4451,209.2265,209.2265,9847.0
2025-04-28 14:05:00,210.57,210.75,210.52,210.53,4002.0,209.2464,209.4253,209.1967,209.2067,4002.0
2025-04-28 14:10:00,210.55,210.55,210.33,210.42,5697.0,209.2265,209.2265,209.0079,209.0973,5697.0
2025-04-28 14:15:00,210.43,210.54,210.25,210.45,3890.0,209.1073,209.2166,208.9284,209.1272,3890.0
2025-04-28 14:20:00,210.37,210.72,210.35,210.69,4889.0,209.0477,209.3955,209.0278,209.3657,4889.0
2025-04-28 14:25:00,210.78,211.13,210.69,210.8,3966.0,209.4551,209.8029,209.3657,209.475,3966.0
2025-04-28 14:30:00,210.98,211.02,210.7,210.7,2666.0,209.6538,209.6936,209.3756,209.3756,2666.0
2025-04-28 14:35:00,210.78,211.09,210.75,210.75,4597.0,209.4551,209.7631,209.4253,209.4253,4597.0
2025-04-28 14:40:00,210.84,210.92,210.66,210.74,2658.0,209.5147,209.5942,209.3358,209.4153,2658.0
2025-04-28 14:45:00,210.66,210.87,210.66,210.87,1035.0,209.3358,209.5445,209.3358,209.5445,1035.0
2025-04-28 14:50:00,210.81,210.99,210.74,210.84,5857.0,209.4849,209.6638,209.4153,209.5147,5857.0
2025-04-28 14:55:00,210.92,210.92,210.48,210.48,2467.0,209.5942,209.5942,209.157,209.157,2467.0
2025-04-28 15:00:00,210.5,210.79,210.33,210.34,15913.0,209.1768,209.465,209.0079,209.0179,15913.0
2025-04-28 15:05:00,210.4,210.68,210.26,210.59,8294.0,209.0775,209.3557,208.9384,209.2663,8294.0
2025-04-28 15:10:00,210.56,210.81,210.53,210.67,15902.0,209.2365,209.4849,209.2067,209.3458,15902.0
2025-04-28 15:15:00,210.7,211.2,210.63,210.95,20172.0,209.3756,209.8724,209.306,209.624,20172.0
2025-04-28 15:20:00,210.95,211.36,210.95,211.24,4199.0,209.624,210.0314,209.624,209.9122,4199.0
2025-04-28 15:25:00,211.24,211.33,211.2,211.2,3506.0,209.9122,210.0016,209.8724,209.8724,3506.0
2025-04-28 15:30:00,211.23,211.6,211.23,211.32,7799.0,209.9023,210.2699,209.9023,209.9917,7799.0
2025-04-28 15:35:00,211.3,211.74,210.77,211.16,17075.0,209.9718,210.4091,209.4451,209.8327,17075.0
2025-04-28 15:40:00,211.16,211.53,211.1,211.53,15175.0,209.8327,210.2004,209.7731,210.2004,15175.0
2025-04-28 15:45:00,211.56,211.6,211.34,211.38,13406.0,210.2302,210.2699,210.0116,210.0513,13406.0
2025-04-28 15:50:00,211.37,211.96,211.33,211.68,20476.0,210.0414,210.6277,210.0016,210.3494,20476.0
2025-04-28 15:55:00,211.59,211.62,211.18,211.41,75691.0,210.26,210.2898,209.8526,210.0811,75691.0
2025-04-29 09:30:00,208.22,210.06,208.19,210.06,39877.0,206.9112,208.7396,206.8814,208.7396,39877.0
2025-04-29 09:35:00,209.97,211.06,208.77,210.23,39612.0,208.6502,209.7333,207.4577,208.9085,39612.0
2025-04-29 09:40:00,210.08,210.23,208.89,209.23,7884.0,208.7595,208.9085,207.577,207.9148,7884.0
2025-04-29 09:45:00,209.48,209.82,208.89,209.49,13028.0,208.1633,208.5011,207.577,208.1732,13028.0
2025-04-29 09:50:00,209.49,209.64,208.25,208.31,21998.0,208.1732,208.3223,206.941,207.0006,21998.0
2025-04-29 09:55:00,208.3,208.64,208.0,208.17,20884.0,206.9907,207.3285,206.6926,206.8615,20884.0
2025-04-29 10:00:00,208.0,208.37,207.81,208.25,14715.0,206.6926,207.0602,206.5038,206.941,14715.0
2025-04-29 10:05:00,208.5,209.44,208.5,209.27,7983.0,207.1894,208.1235,207.1894,207.9546,7983.0
2025-04-29 10:10:00,209.3,210.27,209.29,210.2,24327.0,207.9844,208.9483,207.9745,208.8787,24327.0
2025-04-29 10:15:00,210.19,210.42,209.84,209.86,24770.0,208.8688,209.0973,208.521,208.5409,24770.0
2025-04-29 10:20:00,209.99,210.3,209.61,209.62,4128.0,208.6701,208.9781,208.2924,208.3024,4128.0
2025-04-29 10:25:00,209.46,209.46,208.8,208.95,6169.0,208.1434,208.1434,207.4875,207.6366,6169.0
2025-04-29 10:30:00,208.8,209.04,208.8,208.96,3868.0,207.4875,207.726,207.4875,207.6465,3868.0
2025-04-29 10:35:00,209.06,209.96,209.05,209.39,13168.0,207.7459,208.6402,207.736,208.0738,13168.0
2025-04-29 10:40:00,209.61,210.0,209.6,209.73,5478.0,208.2924,208.68,208.2825,208.4117,5478.0
2025-04-29 10:45:00,210.03,210.61,210.03,210.43,3157.0,208.7098,209.2862,208.7098,209.1073,3157.0
2025-04-29 10:50:00,210.31,210.38,210.21,210.29,3405.0,208.988,209.0576,208.8887,208.9682,3405.0
2025-04-29 10:55:00,210.41,210.67,210.24,210.66,5240.0,209.0874,209.3458,208.9185,209.3358,5240.0
2025-04-29 11:00:00,210.56,210.56,209.91,209.98,2435.0,209.2365,209.2365,208.5906,208.6601,2435.0
2025-04-29 11:05:00,209.9,210.26,209.89,209.97,2856.0,208.5806,208.9384,208.5707,208.6502,2856.0
2025-04-29 11:10:00,210.21,210.33,209.92,210.33,5146.0,208.8887,209.0079,208.6005,209.0079,5146.0
2025-04-29 11:15:00,210.03,210.37,209.86,210.08,2795.0,208.7098,209.0477,208.5409,208.7595,2795.0
2025-04-29 11:20:00,210.19,210.28,209.65,209.82,7810.0,208.8688,208.9582,208.3322,208.5011,7810.0
2025-04-29 11:25:00,209.78,210.19,209.75,210.19,5131.0,208.4614,208.8688,208.4316,208.8688,5131.0
2025-04-29 11:30:00,210.18,210.18,209.48,209.56,2494.0,208.8589,208.8589,208.1633,208.2428,2494.0
2025-04-29 11:35:00,209.35,209.9,209.34,209.5,1903.0,208.0341,208.5806,208.0241,208.1831,1903.0
2025-04-29 11:40:00,209.47,209.94,209.47,209.77,4128.0,208.1533,208.6204,208.1533,208.4514,4128.0
2025-04-29 11:45:00,209.77,209.9,209.68,209.82,6207.0,208.4514,208.5806,208.362,208.5011,6207.0
2025-04-29 11:50:00,209.72,209.93,209.58,209.58,3473.0,208.4017,208.6104,208.2626,208.2626,3473.0
2025-04-29 11:55:00,209.45,209.45,209.0,209.0,4507.0,208.1334,208.1334,207.6863,207.6863,4507.0
2025-04-29 12:00:00,209.0,209.61,209.0,209.55,4978.0,207.6863,208.2924,207.6863,208.2328,4978.0
2025-04-29 12:05:00,209.63,209.88,209.57,209.76,5405.0,208.3123,208.5607,208.2527,208.4415,5405.0
2025-04-29 12:10:00,209.82,210.02,209.82,210.01,4241.0,208.5011,208.6999,208.5011,208.6899,4241.0
2025-04-29 12:15:00,210.01,210.01,209.76,209.84,12225.0,208.6899,208.6899,208.4415,208.521,12225.0
2025-04-29 12:20:00,209.7,209.74,209.39,209.68,4475.0,208.3819,208.4216,208.0738,208.362,4475.0
2025-04-29 12:25:00,209.33,209.45,209.11,209.39,2596.0,208.0142,208.1334,207.7956,208.0738,2596.0
2025-04-29 12:30:00,209.44,209.47,209.24,209.44,978.0,208.1235,208.1533,207.9248,208.1235,978.0
2025-04-29 12:35:00,209.38,209.54,209.05,209.05,1447.0,208.0639,208.2229,207.736,207.736,1447.0
2025-04-29 12:40:00,209.15,209.2,209.08,209.16,2304.0,207.8353,207.885,207.7658,207.8453,2304.0
2025-04-29 12:45:00,209.09,209.1,208.65,208.66,4560.0,207.7757,207.7856,207.3385,207.3484,4560.0
2025-04-29 12:50:00,208.78,208.81,208.53,208.68,1791.0,207.4677,207.4975,207.2192,207.3683,1791.0
2025-04-29 12:55:00,208.61,208.72,208.29,208.72,6961.0,207.2987,207.408,206.9807,207.408,6961.0
2025-04-29 13:00:00,208.76,208.92,208.7,208.92,8660.0,207.4478,207.6068,207.3882,207.6068,8660.0
2025-04-29 13:05:00,208.95,208.95,208.71,208.86,2645.0,207.6366,207.6366,207.3981,207.5472,2645.0
2025-04-29 13:10:00,208.84,208.95,208.58,208.69,5941.0,207.5273,207.6366,207.2689,207.3782,5941.0
2025-04-29 13:15:00,208.59,209.0,208.57,209.0,5973.0,207.2789,207.6863,207.259,207.6863,5973.0
2025-04-29 13:20:00,208.91,209.21,208.82,209.17,16060.0,207.5968,207.895,207.5074,207.8552,16060.0
2025-04-29 13:25:00,209.11,209.4,209.04,209.18,4165.0,207.7956,208.0838,207.726,207.8651,4165.0
2025-04-29 13:30:00,209.26,209.28,209.1,209.16,4041.0,207.9446,207.9645,207.7856,207.8453,4041.0
2025-04-29 13:35:00,209.17,209.36,209.1,209.36,3202.0,207.8552,208.044,207.7856,208.044,3202.0
2025-04-29 13:40:00,209.37,209.57,209.34,209.39,2302.0,208.0539,208.2527,208.0241,208.0738,2302.0
2025-04-29 13:45:00,209.42,210.03,209.4,209.98,50989.0,208.1036,208.7098,208.0838,208.6601,50989.0
2025-04-29 13:50:00,209.86,210.01,209.63,209.87,6556.0,208.5409,208.6899,208.3123,208.5508,6556.0
2025-04-29 13:55:00,209.87,210.14,209.72,209.72,4848.0,208.5508,208.8191,208.4017,208.4017,4848.0
2025-04-29 14:00:00,209.94,209.98,209.66,209.97,17964.0,208.6204,208.6601,208.3421,208.6502,17964.0
2025-04-29 14:05:00,209.97,210.22,209.68,209.68,13782.0,208.6502,208.8986,208.362,208.362,13782.0
2025-04-29 14:10:00,209.84,209.84,209.43,209.46,5317.0,208.521,208.521,208.1136,208.1434,5317.0
2025-04-29 14:15:00,209.54,209.8,209.54,209.71,7135.0,208.2229,208.4812,208.2229,208.3918,7135.0
2025-04-29 14:20:00,209.61,209.71,209.38,209.57,4058.0,208.2924,208.3918,208.0639,208.2527,4058.0
2025-04-29 14:25:00,209.51,209.64,209.3,209.63,3980.0,208.1931,208.3223,207.9844,208.3123,3980.0
2025-04-29 14:30:00,209.53,209.69,209.35,209.5,4231.0,208.2129,208.3719,208.0341,208.1831,4231.0
2025-04-29 14:35:00,209.36,209.51,209.3,209.42,2514.0,208.044,208.1931,207.9844,208.1036,2514.0
2025-04-29 14:40:00,209.48,209.49,209.11,209.17,9256.0,208.1633,208.1732,207.7956,207.8552,9256.0
2025-04-29 14:45:00,209.1,209.24,208.94,209.1,9258.0,207.7856,207.9248,207.6267,207.7856,9258.0
2025-04-29 14:50:00,209.01,209.13,208.74,208.99,8005.0,207.6962,207.8155,207.4279,207.6763,8005.0
2025-04-29 14:55:00,208.99,209.27,208.99,209.1,3536.0,207.6763,207.9546,207.6763,207.7856,3536.0
2025-04-29 15:00:00,209.19,209.52,209.19,209.28,6126.0,207.8751,208.203,207.8751,207.9645,6126.0
2025-04-29 15:05:00,209.36,209.59,209.3,209.41,7321.0,208.044,208.2726,207.9844,208.0937,7321.0
2025-04-29 15:10:00,209.51,209.8,209.39,209.62,7054.0,208.1931,208.4812,208.0738,208.3024,7054.0
2025-04-29 15:15:00,209.7,209.83,209.63,209.72,18189.0,208.3819,208.5111,208.3123,208.4017,18189.0
2025-04-29 15:20:00,209.79,209.9,209.71,209.76,11984.0,208.4713,208.5806,208.3918,208.4415,11984.0
2025-04-29 15:25:00,209.71,209.8,209.53,209.8,5909.0,208.3918,208.4812,208.2129,208.4812,5909.0
2025-04-29 15:30:00,209.79,209.79,209.59,209.72,4583.0,208.4713,208.4713,208.2726,208.4017,4583.0
2025-04-29 15:35:00,209.64,209.72,209.47,209.65,7024.0,208.3223,208.4017,208.1533,208.3322,7024.0
2025-04-29 15:40:00,209.59,209.7,209.32,209.63,10211.0,208.2726,208.3819,208.0043,208.3123,10211.0
2025-04-29 15:45:00,209.54,209.54,209.35,209.43,11678.0,208.2229,208.2229,208.0341,208.1136,11678.0
2025-04-29 15:50:00,209.42,209.89,209.17,209.58,22755.0,208.1036,208.5707,207.8552,208.2626,22755.0
2025-04-29 15:55:00,209.55,209.95,209.36,209.7,100473.0,208.2328,208.6303,208.044,208.3819,100473.0
2025-04-30 09:30:00,207.5,207.84,205.77,205.77,21539.0,206.1957,206.5336,204.4766,204.4766,21539.0
2025-04-30 09:35:00,206.18,206.58,205.99,206.13,3318.0,204.884,205.2815,204.6952,204.8343,3318.0
2025-04-30 09:40:00,205.74,206.01,204.6,205.68,5167.0,204.4468,204.7151,203.3139,204.3871,5167.0
2025-04-30 09:45:00,205.37,205.4,204.39,204.84,20123.0,204.0791,204.1089,203.1053,203.5524,20123.0
2025-04-30 09:50:00,204.91,205.34,204.87,205.04,4351.0,203.622,204.0493,203.5822,203.7512,4351.0
2025-04-30 09:55:00,204.93,204.93,204.33,204.67,7634.0,203.6419,203.6419,203.0456,203.3835,7634.0
2025-04-30 10:00:00,204.79,205.57,204.71,205.39,5525.0,203.5027,204.2778,203.4232,204.099,5525.0
2025-04-30 10:05:00,205.39,205.68,204.95,205.42,3203.0,204.099,204.3871,203.6617,204.1288,3203.0
2025-04-30 10:10:00,205.5,206.09,205.49,205.96,3955.0,204.2083,204.7946,204.1983,204.6654,3955.0
2025-04-30 10:15:00,205.98,206.1,205.68,205.81,2643.0,204.6853,204.8045,204.3871,204.5163,2643.0
2025-04-30 10:20:00,205.75,205.91,205.49,205.78,2667.0,204.4567,204.6157,204.1983,204.4865,2667.0
2025-04-30 10:25:00,205.96,206.34,205.96,206.34,902.0,204.6654,205.043,204.6654,205.043,902.0
2025-04-30 10:30:00,206.44,206.66,206.41,206.46,1870.0,205.1424,205.361,205.1126,205.1622,1870.0
2025-04-30 10:35:00,206.38,206.41,206.11,206.18,5265.0,205.0827,205.1126,204.8144,204.884,5265.0
2025-04-30 10:40:00,206.18,206.4,206.02,206.33,1915.0,204.884,205.1026,204.725,205.0331,1915.0
2025-04-30 10:45:00,206.09,206.19,205.93,206.05,2112.0,204.7946,204.8939,204.6356,204.7548,2112.0
2025-04-30 10:50:00,206.11,206.29,205.7,206.14,4576.0,204.8144,204.9933,204.407,204.8443,4576.0
2025-04-30 10:55:00,206.16,206.59,205.98,206.43,3193.0,204.8641,205.2914,204.6853,205.1324,3193.0
2025-04-30 11:00:00,206.57,206.86,206.57,206.81,3278.0,205.2715,205.5597,205.2715,205.51,3278.0
2025-04-30 11:05:00,206.85,207.3,206.85,207.3,4335.0,205.5498,205.997,205.5498,205.997,4335.0
2025-04-30 11:10:00,207.28,207.37,207.25,207.31,2287.0,205.9771,206.0665,205.9473,206.0069,2287.0
2025-04-30 11:15:00,207.27,207.49,207.2,207.2,4057.0,205.9671,206.1858,205.8976,205.8976,4057.0
2025-04-30 11:20:00,207.31,207.54,207.26,207.37,1998.0,206.0069,206.2355,205.9572,206.0665,1998.0
2025-04-30 11:25:00,207.34,207.62,207.13,207.19,8102.0,206.0367,206.3149,205.828,205.8877,8102.0
2025-04-30 11:30:00,207.02,207.2,206.91,207.08,3641.0,205.7187,205.8976,205.6094,205.7783,3641.0
2025-04-30 11:35:00,207.1,207.57,207.1,207.38,4483.0,205.7982,206.2653,205.7982,206.0765,4483.0
2025-04-30 11:40:00,207.27,207.53,207.22,207.53,3373.0,205.9671,206.2255,205.9175,206.2255,3373.0
2025-04-30 11:45:00,207.4,207.43,207.18,207.42,5731.0,206.0963,206.1261,205.8777,206.1162,5731.0
2025-04-30 11:50:00,207.36,207.39,207.28,207.39,1200.0,206.0566,206.0864,205.9771,206.0864,1200.0
2025-04-30 11:55:00,207.34,207.36,207.1,207.36,1542.0,206.0367,206.0566,205.7982,206.0566,1542.0
2025-04-30 12:00:00,207.33,207.57,207.33,207.52,600.0,206.0268,206.2653,206.0268,206.2156,600.0
2025-04-30 12:05:00,207.66,207.87,207.65,207.86,3404.0,206.3547,206.5634,206.3448,206.5534,3404.0
2025-04-30 12:10:00,207.65,207.66,207.29,207.29,2999.0,206.3448,206.3547,205.987,205.987,2999.0
2025-04-30 12:15:00,207.17,207.23,207.1,207.12,950.0,205.8678,205.9274,205.7982,205.8181,950.0
2025-04-30 12:20:00,207.15,207.15,206.68,206.78,1706.0,205.8479,205.8479,205.3809,205.4802,1706.0
2025-04-30 12:25:00,206.69,206.75,206.43,206.52,3770.0,205.3908,205.4504,205.1324,205.2219,3770.0
2025-04-30 12:30:00,206.43,206.52,206.09,206.17,4572.0,205.1324,205.2219,204.7946,204.8741,4572.0
2025-04-30 12:35:00,206.0,206.81,205.96,206.65,3448.0,204.7051,205.51,204.6654,205.351,3448.0
2025-04-30 12:40:00,206.81,207.07,206.73,206.79,3981.0,205.51,205.7684,205.4305,205.4902,3981.0
2025-04-30 12:45:00,206.87,207.08,206.84,207.08,3500.0,205.5697,205.7783,205.5399,205.7783,3500.0
2025-04-30 12:50:00,207.07,207.11,207.02,207.11,505.0,205.7684,205.8082,205.7187,205.8082,505.0
2025-04-30 12:55:00,207.11,207.35,206.98,206.98,1917.0,205.8082,206.0466,205.679,205.679,1917.0
2025-04-30 13:00:00,207.05,207.24,207.04,207.11,4962.0,205.7485,205.9373,205.7386,205.8082,4962.0
2025-04-30 13:05:00,206.97,207.14,206.91,206.91,1650.0,205.669,205.838,205.6094,205.6094,1650.0
2025-04-30 13:10:00,206.83,206.83,206.4,206.71,3564.0,205.5299,205.5299,205.1026,205.4107,3564.0
2025-04-30 13:15:00,206.64,206.8,206.63,206.77,1520.0,205.3411,205.5001,205.3312,205.4703,1520.0
2025-04-30 13:20:00,206.75,206.98,206.69,206.96,1341.0,205.4504,205.679,205.3908,205.6591,1341.0
2025-04-30 13:25:00,207.06,207.39,207.05,207.37,2188.0,205.7585,206.0864,205.7485,206.0665,2188.0
2025-04-30 13:30:00,207.33,207.4,207.08,207.4,1852.0,206.0268,206.0963,205.7783,206.0963,1852.0
2025-04-30 13:35:00,207.32,207.45,207.19,207.2,1544.0,206.0168,206.146,205.8877,205.8976,1544.0
2025-04-30 13:40:00,207.43,207.53,207.2,207.44,2890.0,206.1261,206.2255,205.8976,206.1361,2890.0
2025-04-30 13:45:00,207.44,207.44,207.07,207.07,1475.0,206.1361,206.1361,205.7684,205.7684,1475.0
2025-04-30 13:50:00,207.11,207.36,207.11,207.36,1393.0,205.8082,206.0566,205.8082,206.0566,1393.0
2025-04-30 13:55:00,207.3,207.33,207.18,207.18,920.0,205.997,206.0268,205.8777,205.8777,920.0
2025-04-30 14:00:00,207.39,207.39,207.02,207.34,7750.0,206.0864,206.0864,205.7187,206.0367,7750.0
2025-04-30 14:05:00,207.31,208.36,207.12,207.55,19696.0,206.0069,207.0503,205.8181,206.2454,19696.0
2025-04-30 14:10:00,207.68,208.25,207.68,208.11,1500.0,206.3746,206.941,206.3746,206.8019,1500.0
2025-04-30 14:15:00,208.13,208.45,208.13,208.2,1480.0,206.8217,207.1397,206.8217,206.8913,1480.0
2025-04-30 14:20:00,208.28,208.38,208.13,208.23,1543.0,206.9708,207.0702,206.8217,206.9211,1543.0
2025-04-30 14:25:00,208.14,208.46,207.92,208.03,2679.0,206.8317,207.1497,206.6131,206.7224,2679.0
2025-04-30 14:30:00,208.06,208.39,208.06,208.39,2370.0,206.7522,207.0801,206.7522,207.0801,2370.0
2025-04-30 14:35:00,208.05,208.06,207.49,207.49,1884.0,206.7422,206.7522,206.1858,206.1858,1884.0
2025-04-30 14:40:00,207.5,207.62,207.41,207.47,1631.0,206.1957,206.3149,206.1063,206.1659,1631.0
2025-04-30 14:45:00,207.49,208.02,207.49,208.0,4730.0,206.1858,206.7124,206.1858,206.6926,4730.0
2025-04-30 14:50:00,207.96,208.04,207.73,207.79,2334.0,206.6528,206.7323,206.4243,206.4839,2334.0
2025-04-30 14:55:00,207.84,207.84,207.5,207.64,1346.0,206.5336,206.5336,206.1957,206.3348,1346.0
2025-04-30 15:00:00,207.54,207.7,207.52,207.57,5962.0,206.2355,206.3944,206.2156,206.2653,5962.0
2025-04-30 15:05:00,207.65,207.72,207.61,207.63,2298.0,206.3448,206.4143,206.305,206.3249,2298.0
2025-04-30 15:10:00,207.58,207.94,207.57,207.89,4470.0,206.2752,206.6329,206.2653,206.5833,4470.0
2025-04-30 15:15:00,208.02,208.02,207.72,207.73,2899.0,206.7124,206.7124,206.4143,206.4243,2899.0
2025-04-30 15:20:00,207.71,207.94,207.63,207.89,6716.0,206.4044,206.6329,206.3249,206.5833,6716.0
2025-04-30 15:25:00,207.85,208.01,207.73,207.77,6331.0,206.5435,206.7025,206.4243,206.464,6331.0
2025-04-30 15:30:00,207.78,208.05,207.67,207.92,5297.0,206.4739,206.7422,206.3646,206.6131,5297.0
2025-04-30 15:35:00,207.84,207.96,207.61,207.7,6088.0,206.5336,206.6528,206.305,206.3944,6088.0
2025-04-30 15:40:00,207.7,208.3,207.69,208.2,10119.0,206.3944,206.9907,206.3845,206.8913,10119.0
2025-04-30 15:45:00,208.32,209.14,208.3,209.09,11200.0,207.0105,207.8254,206.9907,207.7757,11200.0
2025-04-30 15:50:00,209.17,210.19,209.05,210.13,29804.0,207.8552,208.8688,207.736,208.8092,29804.0
2025-04-30 15:55:00,210.01,210.61,209.91,210.15,126073.0,208.6899,209.2862,208.5906,208.829,126073.0
2025-05-01 09:30:00,210.32,210.77,208.3,208.84,11985.0,208.998,209.4451,206.9907,207.5273,11985.0
2025-05-01 09:35:00,208.84,210.39,208.75,209.46,14184.0,207.5273,209.0675,207.4378,208.1434,14184.0
2025-05-01 09:40:00,209.57,209.89,209.36,209.53,10513.0,208.2527,208.5707,208.044,208.2129,10513.0
2025-05-01 09:45:00,209.35,209.76,209.05,209.76,2978.0,208.0341,208.4415,207.736,208.4415,2978.0
2025-05-01 09:50:00,210.09,210.68,210.0,210.43,6936.0,208.7694,209.3557,208.68,209.1073,6936.0
2025-05-01 09:55:00,210.48,210.61,210.11,210.19,5539.0,209.157,209.2862,208.7893,208.8688,5539.0
2025-05-01 10:00:00,210.32,211.89,210.29,211.53,19817.0,208.998,210.5581,208.9682,210.2004,19817.0
2025-05-01 10:05:00,211.48,211.54,210.62,210.72,3890.0,210.1507,210.2103,209.2961,209.3955,3890.0
2025-05-01 10:10:00,210.72,210.72,210.25,210.69,11373.0,209.3955,209.3955,208.9284,209.3657,11373.0
2025-05-01 10:15:00,210.54,210.7,210.42,210.43,3850.0,209.2166,209.3756,209.0973,209.1073,3850.0
2025-05-01 10:20:00,210.48,210.8,210.48,210.55,5295.0,209.157,209.475,209.157,209.2265,5295.0
2025-05-01 10:25:00,210.4,210.46,209.96,210.19,5824.0,209.0775,209.1371,208.6402,208.8688,5824.0
2025-05-01 10:30:00,210.18,210.18,209.53,209.72,4667.0,208.8589,208.8589,208.2129,208.4017,4667.0
2025-05-01 10:35:00,209.85,210.33,209.84,210.02,2370.0,208.5309,209.0079,208.521,208.6999,2370.0
2025-05-01 10:40:00,210.22,210.42,210.21,210.37,931.0,208.8986,209.0973,208.8887,209.0477,931.0
2025-05-01 10:45:00,210.37,210.63,210.32,210.45,3375.0,209.0477,209.306,208.998,209.1272,3375.0
2025-05-01 10:50:00,210.3,210.45,210.12,210.29,2144.0,208.9781,209.1272,208.7992,208.9682,2144.0
2025-05-01 10:55:00,210.32,210.44,210.18,210.44,4753.0,208.998,209.1172,208.8589,209.1172,4753.0
2025-05-01 11:00:00,210.46,210.56,210.17,210.53,2949.0,209.1371,209.2365,208.8489,209.2067,2949.0
2025-05-01 11:05:00,210.6,210.75,210.54,210.7,3743.0,209.2762,209.4253,209.2166,209.3756,3743.0
2025-05-01 11:10:00,210.7,210.89,210.7,210.77,3860.0,209.3756,209.5644,209.3756,209.4451,3860.0
2025-05-01 11:15:00,210.66,210.85,210.55,210.71,3482.0,209.3358,209.5246,209.2265,209.3855,3482.0
2025-05-01 11:20:00,210.73,211.0,210.59,210.85,3984.0,209.4054,209.6737,209.2663,209.5246,3984.0
2025-05-01 11:25:00,210.92,211.2,210.9,210.94,6904.0,209.5942,209.8724,209.5743,209.6141,6904.0
2025-05-01 11:30:00,210.96,211.08,210.74,210.91,4194.0,209.634,209.7532,209.4153,209.5843,4194.0
2025-05-01 11:35:00,210.73,210.94,210.49,210.5,2672.0,209.4054,209.6141,209.1669,209.1768,2672.0
2025-05-01 11:40:00,210.52,210.52,210.16,210.16,1733.0,209.1967,209.1967,208.839,208.839,1733.0
2025-05-01 11:45:00,210.16,210.18,209.84,209.85,5867.0,208.839,208.8589,208.521,208.5309,5867.0
2025-05-01 11:50:00,209.8,209.96,209.75,209.75,672.0,208.4812,208.6402,208.4316,208.4316,672.0
2025-05-01 11:55:00,209.52,209.52,209.0,209.29,3590.0,208.203,208.203,207.6863,207.9745,3590.0
2025-05-01 12:00:00,209.29,209.5,209.12,209.29,3771.0,207.9745,208.1831,207.8055,207.9745,3771.0
2025-05-01 12:05:00,209.22,209.47,209.21,209.4,1459.0,207.9049,208.1533,207.895,208.0838,1459.0
2025-05-01 12:10:00,209.14,209.18,208.88,208.96,1962.0,207.8254,207.8651,207.567,207.6465,1962.0
2025-05-01 12:15:00,208.71,209.02,208.6,208.97,2100.0,207.3981,207.7061,207.2888,207.6565,2100.0
2025-05-01 12:20:00,208.99,209.29,208.92,208.97,4433.0,207.6763,207.9745,207.6068,207.6565,4433.0
2025-05-01 12:25:00,209.18,209.31,208.85,208.87,3372.0,207.8651,207.9943,207.5372,207.5571,3372.0
2025-05-01 12:30:00,208.86,209.18,208.8,209.18,3793.0,207.5472,207.8651,207.4875,207.8651,3793.0
2025-05-01 12:35:00,209.27,209.31,208.99,208.99,2930.0,207.9546,207.9943,207.6763,207.6763,2930.0
2025-05-01 12:40:00,209.19,209.19,208.67,208.83,5470.0,207.8751,207.8751,207.3583,207.5173,5470.0
2025-05-01 12:45:00,208.73,208.9,208.64,208.66,1682.0,207.418,207.5869,207.3285,207.3484,1682.0
2025-05-01 12:50:00,208.65,208.79,208.1,208.2,1950.0,207.3385,207.4776,206.7919,206.8913,1950.0
2025-05-01 12:55:00,208.14,208.4,207.84,208.33,8003.0,206.8317,207.09,206.5336,207.0205,8003.0
2025-05-01 13:00:00,208.33,209.33,208.32,209.32,5524.0,207.0205,208.0142,207.0105,208.0043,5524.0
2025-05-01 13:05:00,209.18,209.53,209.02,209.45,3309.0,207.8651,208.2129,207.7061,208.1334,3309.0
2025-05-01 13:10:00,209.63,209.63,209.12,209.12,6356.0,208.3123,208.3123,207.8055,207.8055,6356.0
2025-05-01 13:15:00,209.12,209.35,209.04,209.06,5882.0,207.8055,208.0341,207.726,207.7459,5882.0
2025-05-01 13:20:00,209.05,209.24,208.96,209.07,2905.0,207.736,207.9248,207.6465,207.7558,2905.0
2025-05-01 13:25:00,208.94,209.51,208.94,209.51,5960.0,207.6267,208.1931,207.6267,208.1931,5960.0
2025-05-01 13:30:00,209.5,209.71,209.36,209.61,3359.0,208.1831,208.3918,208.044,208.2924,3359.0
2025-05-01 13:35:00,209.7,209.87,209.61,209.83,4788.0,208.3819,208.5508,208.2924,208.5111,4788.0
2025-05-01 13:40:00,209.82,209.83,209.46,209.55,3326.0,208.5011,208.5111,208.1434,208.2328,3326.0
2025-05-01 13:45:00,209.51,209.79,209.33,209.5,8293.0,208.1931,208.4713,208.0142,208.1831,8293.0
2025-05-01 13:50:00,209.5,209.84,209.45,209.58,1424.0,208.1831,208.521,208.1334,208.2626,1424.0
2025-05-01 13:55:00,209.51,209.52,209.23,209.38,2099.0,208.1931,208.203,207.9148,208.0639,2099.0
2025-05-01 14:00:00,209.38,209.38,209.21,209.31,7100.0,208.0639,208.0639,207.895,207.9943,7100.0
2025-05-01 14:05:00,209.21,209.65,209.08,209.58,14152.0,207.895,208.3322,207.7658,208.2626,14152.0
2025-05-01 14:10:00,209.57,209.83,209.57,209.83,2019.0,208.2527,208.5111,208.2527,208.5111,2019.0
2025-05-01 14:15:00,209.84,209.99,209.84,209.85,2844.0,208.521,208.6701,208.521,208.5309,2844.0
2025-05-01 14:20:00,209.93,209.94,209.6,209.6,1722.0,208.6104,208.6204,208.2825,208.2825,1722.0
2025-05-01 14:25:00,209.58,209.7,209.11,209.47,18576.0,208.2626,208.3819,207.7956,208.1533,18576.0
2025-05-01 14:30:00,209.52,209.9,209.36,209.62,5129.0,208.203,208.5806,208.044,208.3024,5129.0
2025-05-01 14:35:00,209.72,209.85,209.59,209.69,4143.0,208.4017,208.5309,208.2726,208.3719,4143.0
2025-05-01 14:40:00,209.68,210.08,209.66,210.07,4263.0,208.362,208.7595,208.3421,208.7495,4263.0
2025-05-01 14:45:00,210.07,210.15,209.77,209.83,3616.0,208.7495,208.829,208.4514,208.5111,3616.0
2025-05-01 14:50:00,209.91,209.98,209.75,209.86,2568.0,208.5906,208.6601,208.4316,208.5409,2568.0
2025-05-01 14:55:00,209.96,210.1,209.64,209.78,5001.0,208.6402,208.7794,208.3223,208.4614,5001.0
2025-05-01 15:00:00,209.84,210.05,209.61,210.05,2050.0,208.521,208.7297,208.2924,208.7297,2050.0
2025-05-01 15:05:00,210.13,210.13,209.95,209.95,4064.0,208.8092,208.8092,208.6303,208.6303,4064.0
2025-05-01 15:10:00,209.81,209.93,209.61,209.93,4431.0,208.4912,208.6104,208.2924,208.6104,4431.0
2025-05-01 15:15:00,209.92,210.16,209.83,210.02,2298.0,208.6005,208.839,208.5111,208.6999,2298.0
2025-05-01 15:20:00,210.05,210.23,210.04,210.19,1844.0,208.7297,208.9085,208.7197,208.8688,1844.0
2025-05-01 15:25:00,210.05,210.11,209.67,209.94,31929.0,208.7297,208.7893,208.3521,208.6204,31929.0
2025-05-01 15:30:00,210.04,210.51,210.04,210.48,15637.0,208.7197,209.1868,208.7197,209.157,15637.0
2025-05-01 15:35:00,210.45,210.47,210.11,210.11,5766.0,209.1272,209.147,208.7893,208.7893,5766.0
2025-05-01 15:40:00,210.15,210.65,209.98,210.64,20101.0,208.829,209.3259,208.6601,209.316,20101.0
2025-05-01 15:45:00,210.65,211.07,210.58,211.05,15129.0,209.3259,209.7433,209.2563,209.7234,15129.0
2025-05-01 15:50:00,211.02,211.03,210.39,210.44,29023.0,209.6936,209.7035,209.0675,209.1172,29023.0
2025-05-01 15:55:00,210.36,210.59,209.76,209.98,101803.0,209.0377,209.2663,208.4415,208.6601,101803.0
2025-05-02 09:30:00,214.51,216.85,211.88,216.56,76976.0,213.1616,215.4869,210.5482,215.1988,76976.0
2025-05-02 09:35:00,216.43,217.38,216.31,217.07,22086.0,215.0696,216.0136,214.9503,215.7055,22086.0
2025-05-02 09:40:00,217.0,217.0,215.04,215.92,31608.0,215.636,215.636,213.6883,214.5628,31608.0
2025-05-02 09:45:00,215.92,216.23,214.17,214.17,14146.0,214.5628,214.8708,212.8238,212.8238,14146.0
2025-05-02 09:50:00,214.28,214.28,213.62,214.14,29585.0,212.9331,212.9331,212.2772,212.794,29585.0
2025-05-02 09:55:00,214.11,214.37,213.78,214.08,17911.0,212.7642,213.0225,212.4362,212.7343,17911.0
2025-05-02 10:00:00,214.08,214.55,213.92,214.25,22259.0,212.7343,213.2014,212.5753,212.9033,22259.0
2025-05-02 10:05:00,214.3,215.34,214.17,215.31,11940.0,212.953,213.9864,212.8238,213.9566,11940.0
2025-05-02 10:10:00,215.31,216.25,215.31,216.25,9723.0,213.9566,214.8907,213.9566,214.8907,9723.0
2025-05-02 10:15:00,216.25,216.78,216.15,216.38,7753.0,214.8907,215.4174,214.7913,215.0199,7753.0
2025-05-02 10:20:00,216.28,216.68,216.28,216.4,12097.0,214.9205,215.318,214.9205,215.0398,12097.0
2025-05-02 10:25:00,216.4,216.78,216.13,216.65,18479.0,215.0398,215.4174,214.7715,215.2882,18479.0
2025-05-02 10:30:00,216.56,217.0,216.38,216.84,9793.0,215.1988,215.636,215.0199,215.477,9793.0
2025-05-02 10:35:00,216.63,216.68,216.28,216.67,3402.0,215.2683,215.318,214.9205,215.3081,3402.0
2025-05-02 10:40:00,216.53,216.89,216.24,216.68,2026.0,215.1689,215.5267,214.8808,215.318,2026.0
2025-05-02 10:45:00,216.94,217.37,216.94,217.23,3913.0,215.5764,216.0037,215.5764,215.8645,3913.0
2025-05-02 10:50:00,217.09,217.42,217.04,217.31,14260.0,215.7254,216.0533,215.6757,215.944,14260.0
2025-05-02 10:55:00,217.4,218.18,217.4,218.06,7190.0,216.0335,216.8086,216.0335,216.6893,7190.0
2025-05-02 11:00:00,218.11,218.11,217.53,217.7,11962.0,216.739,216.739,216.1627,216.3316,11962.0
2025-05-02 11:05:00,217.67,217.8,217.6,217.79,5859.0,216.3018,216.431,216.2322,216.421,5859.0
2025-05-02 11:10:00,217.86,218.05,217.67,217.8,9099.0,216.4906,216.6794,216.3018,216.431,9099.0
2025-05-02 11:15:00,217.86,218.34,217.74,217.86,21963.0,216.4906,216.9676,216.3713,216.4906,21963.0
2025-05-02 11:20:00,217.75,217.8,217.3,217.33,8029.0,216.3813,216.431,215.9341,215.9639,8029.0
2025-05-02 11:25:00,217.26,217.32,216.82,216.94,14799.0,215.8944,215.954,215.4571,215.5764,14799.0
2025-05-02 11:30:00,216.86,217.84,216.58,217.42,32788.0,215.4969,216.4707,215.2186,216.0533,32788.0
2025-05-02 11:35:00,217.38,218.27,217.25,218.27,6631.0,216.0136,216.898,215.8844,216.898,6631.0
2025-05-02 11:40:00,218.25,218.25,217.58,217.77,7090.0,216.8781,216.8781,216.2123,216.4011,7090.0
2025-05-02 11:45:00,217.77,218.35,217.75,218.35,16787.0,216.4011,216.9775,216.3813,216.9775,16787.0
2025-05-02 11:50:00,218.35,218.35,217.46,217.57,6222.0,216.9775,216.9775,216.0931,216.2024,6222.0
2025-05-02 11:55:00,217.53,217.75,217.34,217.56,3447.0,216.1627,216.3813,215.9739,216.1925,3447.0
2025-05-02 12:00:00,217.56,218.77,217.44,218.62,16882.0,216.1925,217.3949,216.0732,217.2458,16882.0
2025-05-02 12:05:00,218.93,219.59,218.78,219.4,14862.0,217.5539,218.2097,217.4048,218.0209,14862.0
2025-05-02 12:10:00,219.3,220.0,219.22,219.85,16783.0,217.9215,218.6171,217.842,218.4681,16783.0
2025-05-02 12:15:00,219.83,220.22,219.64,220.07,27418.0,218.4482,218.8357,218.2594,218.6867,27418.0
2025-05-02 12:20:00,220.23,220.71,220.03,220.11,16181.0,218.8457,219.3227,218.6469,218.7264,16181.0
2025-05-02 12:25:00,220.11,220.11,219.32,219.45,9886.0,218.7264,218.7264,217.9414,218.0706,9886.0
2025-05-02 12:30:00,219.44,220.22,219.35,220.09,10339.0,218.0607,218.8357,217.9712,218.7066,10339.0
2025-05-02 12:35:00,220.11,220.55,220.05,220.42,11495.0,218.7264,219.1637,218.6668,219.0345,11495.0
2025-05-02 12:40:00,220.3,220.98,220.19,220.64,35897.0,218.9152,219.591,218.8059,219.2531,35897.0
2025-05-02 12:45:00,220.64,221.0,220.63,221.0,3638.0,219.2531,219.6108,219.2432,219.6108,3638.0
2025-05-02 12:50:00,220.89,221.5,220.88,221.5,7619.0,219.5015,220.1077,219.4916,220.1077,7619.0
2025-05-02 12:55:00,221.35,221.6,221.2,221.35,14002.0,219.9586,220.2071,219.8096,219.9586,14002.0
2025-05-02 13:00:00,221.33,221.6,220.99,221.17,27408.0,219.9388,220.2071,219.6009,219.7798,27408.0
2025-05-02 13:05:00,220.99,221.14,220.3,220.3,8472.0,219.6009,219.75,218.9152,218.9152,8472.0
2025-05-02 13:10:00,220.28,220.61,220.02,220.61,5985.0,218.8954,219.2233,218.637,219.2233,5985.0
2025-05-02 13:15:00,220.61,220.86,219.89,219.89,9895.0,219.2233,219.4717,218.5078,218.5078,9895.0
2025-05-02 13:20:00,219.97,220.56,219.94,220.13,11818.0,218.5873,219.1736,218.5575,218.7463,11818.0
2025-05-02 13:25:00,220.16,220.58,220.07,220.44,2575.0,218.7761,219.1935,218.6867,219.0544,2575.0
2025-05-02 13:30:00,220.51,220.8,220.21,220.75,4076.0,219.1239,219.4121,218.8258,219.3624,4076.0
2025-05-02 13:35:00,220.8,220.87,220.27,220.4,6668.0,219.4121,219.4817,218.8854,219.0146,6668.0
2025-05-02 13:40:00,220.38,220.48,220.15,220.39,7419.0,218.9947,219.0941,218.7662,219.0047,7419.0
2025-05-02 13:45:00,220.4,220.4,219.9,219.9,5161.0,219.0146,219.0146,218.5178,218.5178,5161.0
2025-05-02 13:50:00,219.91,220.0,219.73,219.89,2886.0,218.5277,218.6171,218.3488,218.5078,2886.0
2025-05-02 13:55:00,219.87,219.87,219.4,219.56,4011.0,218.4879,218.4879,218.0209,218.1799,4011.0
2025-05-02 14:00:00,219.41,220.35,219.4,220.34,15435.0,218.0308,218.9649,218.0209,218.955,15435.0
2025-05-02 14:05:00,220.35,220.49,219.88,219.95,7897.0,218.9649,219.1041,218.4979,218.5674,7897.0
2025-05-02 14:10:00,219.83,220.38,219.83,220.38,3135.0,218.4482,218.9947,218.4482,218.9947,3135.0
2025-05-02 14:15:00,220.38,220.44,220.08,220.17,4054.0,218.9947,219.0544,218.6966,218.7861,4054.0
2025-05-02 14:20:00,220.14,220.47,220.08,220.38,21934.0,218.7563,219.0842,218.6966,218.9947,21934.0
2025-05-02 14:25:00,220.45,220.45,219.82,219.82,10892.0,219.0643,219.0643,218.4383,218.4383,10892.0
2025-05-02 14:30:00,219.78,219.92,219.75,219.8,4729.0,218.3985,218.5376,218.3687,218.4184,4729.0
2025-05-02 14:35:00,219.91,220.15,219.91,219.95,1327.0,218.5277,218.7662,218.5277,218.5674,1327.0
2025-05-02 14:40:00,220.04,220.24,219.93,220.23,2850.0,218.6569,218.8556,218.5476,218.8457,2850.0
2025-05-02 14:45:00,220.2,220.33,219.78,219.78,10619.0,218.8159,218.9451,218.3985,218.3985,10619.0
2025-05-02 14:50:00,219.77,219.77,219.4,219.6,5641.0,218.3886,218.3886,218.0209,218.2196,5641.0
2025-05-02 14:55:00,219.63,219.84,219.57,219.57,3928.0,218.2495,218.4581,218.1898,218.1898,3928.0
2025-05-02 15:00:00,219.52,219.67,219.28,219.47,8677.0,218.1401,218.2892,217.9017,218.0905,8677.0
2025-05-02 15:05:00,219.5,219.8,219.41,219.6,3944.0,218.1203,218.4184,218.0308,218.2196,3944.0
2025-05-02 15:10:00,219.81,219.98,219.69,219.9,4317.0,218.4283,218.5973,218.3091,218.5178,4317.0
2025-05-02 15:15:00,219.9,220.14,219.78,219.99,11489.0,218.5178,218.7563,218.3985,218.6072,11489.0
2025-05-02 15:20:00,220.03,220.15,219.71,219.78,6185.0,218.6469,218.7662,218.329,218.3985,6185.0
2025-05-02 15:25:00,219.72,220.04,219.7,219.83,4631.0,218.3389,218.6569,218.319,218.4482,4631.0
2025-05-02 15:30:00,219.84,219.87,219.74,219.8,6593.0,218.4581,218.4879,218.3588,218.4184,6593.0
2025-05-02 15:35:00,219.78,220.38,219.69,220.26,11032.0,218.3985,218.9947,218.3091,218.8755,11032.0
2025-05-02 15:40:00,220.2,220.3,220.07,220.18,9052.0,218.8159,218.9152,218.6867,218.796,9052.0
2025-05-02 15:45:00,220.19,220.46,219.66,219.83,29107.0,218.8059,219.0742,218.2793,218.4482,29107.0
2025-05-02 15:50:00,219.88,220.5,219.66,219.99,34207.0,218.4979,219.114,218.2793,218.6072,34207.0
2025-05-02 15:55:00,219.95,219.99,219.35,219.72,111938.0,218.5674,218.6072,217.9712,218.3389,111938.0
2025-05-05 09:30:00,217.26,218.33,216.47,217.93,19733.0,215.8944,216.9576,215.1093,216.5601,19733.0
2025-05-05 09:35:00,218.13,218.52,217.95,218.18,2915.0,216.7589,217.1464,216.58,216.8086,2915.0
2025-05-05 09:40:00,218.19,218.19,217.33,217.33,2186.0,216.8185,216.8185,215.9639,215.9639,2186.0
2025-05-05 09:45:00,217.74,217.92,217.44,217.66,4720.0,216.3713,216.5502,216.0732,216.2918,4720.0
2025-05-05 09:50:00,217.49,217.62,217.0,217.12,4696.0,216.1229,216.2521,215.636,215.7552,4696.0
2025-05-05 09:55:00,217.27,218.05,217.27,217.98,3405.0,215.9043,216.6794,215.9043,216.6098,3405.0
2025-05-05 10:00:00,218.19,218.85,218.19,218.72,9399.0,216.8185,217.4744,216.8185,217.3452,9399.0
2025-05-05 10:05:00,218.74,218.78,218.23,218.53,1727.0,217.3651,217.4048,216.8583,217.1564,1727.0
2025-05-05 10:10:00,218.54,219.01,218.43,218.94,6515.0,217.1663,217.6334,217.057,217.5638,6515.0
2025-05-05 10:15:00,218.91,219.16,218.91,219.16,4602.0,217.534,217.7824,217.534,217.7824,4602.0
2025-05-05 10:20:00,219.16,219.3,218.94,219.08,15573.0,217.7824,217.9215,217.5638,217.7029,15573.0
2025-05-05 10:25:00,219.0,219.44,218.99,219.44,10408.0,217.6234,218.0607,217.6135,218.0607,10408.0
2025-05-05 10:30:00,219.47,219.65,219.19,219.19,20978.0,218.0905,218.2693,217.8122,217.8122,20978.0
2025-05-05 10:35:00,219.25,219.44,218.9,219.3,7249.0,217.8718,218.0607,217.524,217.9215,7249.0
2025-05-05 10:40:00,219.44,219.71,219.38,219.71,4565.0,218.0607,218.329,218.001,218.329,4565.0
2025-05-05 10:45:00,219.72,219.77,219.42,219.46,4072.0,218.3389,218.3886,218.0408,218.0805,4072.0
2025-05-05 10:50:00,219.5,219.5,219.01,219.34,3234.0,218.1203,218.1203,217.6334,217.9613,3234.0
2025-05-05 10:55:00,219.32,219.55,219.32,219.42,1247.0,217.9414,218.17,217.9414,218.0408,1247.0
2025-05-05 11:00:00,219.55,219.62,219.19,219.19,3294.0,218.17,218.2395,217.8122,217.8122,3294.0
2025-05-05 11:05:00,219.14,219.25,218.89,218.92,5074.0,217.7625,217.8718,217.5141,217.5439,5074.0
2025-05-05 11:10:00,218.84,219.16,218.82,218.87,6415.0,217.4644,217.7824,217.4445,217.4942,6415.0
2025-05-05 11:15:00,218.87,218.9,218.68,218.79,1412.0,217.4942,217.524,217.3054,217.4147,1412.0
2025-05-05 11:20:00,218.66,219.05,218.61,218.77,11752.0,217.2856,217.6731,217.2359,217.3949,11752.0
2025-05-05 11:25:00,218.92,219.08,218.85,218.96,2720.0,217.5439,217.7029,217.4744,217.5837,2720.0
2025-05-05 11:30:00,218.98,218.98,218.47,218.47,3083.0,217.6035,217.6035,217.0967,217.0967,3083.0
2025-05-05 11:35:00,218.57,218.58,218.34,218.39,1609.0,217.1961,217.2061,216.9676,217.0173,1609.0
2025-05-05 11:40:00,218.36,218.83,218.36,218.73,2469.0,216.9874,217.4545,216.9874,217.3551,2469.0
2025-05-05 11:45:00,218.86,219.04,218.79,218.98,2828.0,217.4843,217.6632,217.4147,217.6035,2828.0
2025-05-05 11:50:00,219.13,219.35,219.12,219.26,2237.0,217.7526,217.9712,217.7427,217.8818,2237.0
2025-05-05 11:55:00,219.33,219.34,219.09,219.09,4104.0,217.9513,217.9613,217.7129,217.7129,4104.0
2025-05-05 12:00:00,219.23,219.46,218.94,219.1,14163.0,217.852,218.0805,217.5638,217.7228,14163.0
2025-05-05 12:05:00,219.13,219.13,218.79,218.79,2041.0,217.7526,217.7526,217.4147,217.4147,2041.0
2025-05-05 12:10:00,218.79,218.88,218.59,218.59,1354.0,217.4147,217.5042,217.216,217.216,1354.0
2025-05-05 12:15:00,218.8,218.83,218.61,218.74,2008.0,217.4247,217.4545,217.2359,217.3651,2008.0
2025-05-05 12:20:00,218.83,218.87,218.63,218.66,1650.0,217.4545,217.4942,217.2557,217.2856,1650.0
2025-05-05 12:25:00,218.65,218.65,218.38,218.58,3823.0,217.2756,217.2756,217.0073,217.2061,3823.0
2025-05-05 12:30:00,218.56,218.62,218.47,218.62,2286.0,217.1862,217.2458,217.0967,217.2458,2286.0
2025-05-05 12:35:00,218.53,218.63,218.4,218.41,2035.0,217.1564,217.2557,217.0272,217.0371,2035.0
2025-05-05 12:40:00,218.41,218.75,218.4,218.67,2880.0,217.0371,217.375,217.0272,217.2955,2880.0
2025-05-05 12:45:00,218.57,218.57,218.44,218.49,1641.0,217.1961,217.1961,217.0669,217.1166,1641.0
2025-05-05 12:50:00,218.5,218.56,218.37,218.39,1114.0,217.1266,217.1862,216.9974,217.0173,1114.0
2025-05-05 12:55:00,218.36,218.38,218.25,218.33,2011.0,216.9874,217.0073,216.8781,216.9576,2011.0
2025-05-05 13:00:00,218.34,218.44,218.25,218.39,2714.0,216.9676,217.0669,216.8781,217.0173,2714.0
2025-05-05 13:05:00,218.25,218.25,218.0,218.0,1184.0,216.8781,216.8781,216.6297,216.6297,1184.0
2025-05-05 13:10:00,217.97,218.19,217.86,217.93,4974.0,216.5999,216.8185,216.4906,216.5601,4974.0
2025-05-05 13:15:00,217.95,217.96,217.64,217.79,5740.0,216.58,216.59,216.272,216.421,5740.0
2025-05-05 13:20:00,217.76,217.96,217.7,217.85,4043.0,216.3912,216.59,216.3316,216.4806,4043.0
2025-05-05 13:25:00,218.19,218.19,217.9,217.98,2172.0,216.8185,216.8185,216.5303,216.6098,2172.0
2025-05-05 13:30:00,217.96,218.45,217.87,218.45,4374.0,216.59,217.0769,216.5005,217.0769,4374.0
2025-05-05 13:35:00,218.48,218.97,218.46,218.76,6090.0,217.1067,217.5936,217.0868,217.3849,6090.0
2025-05-05 13:40:00,218.65,218.71,218.57,218.57,1735.0,217.2756,217.3352,217.1961,217.1961,1735.0
2025-05-05 13:45:00,218.52,218.7,218.52,218.66,2658.0,217.1464,217.3253,217.1464,217.2856,2658.0
2025-05-05 13:50:00,218.67,218.68,218.44,218.54,4387.0,217.2955,217.3054,217.0669,217.1663,4387.0
2025-05-05 13:55:00,218.59,218.59,218.17,218.17,3647.0,217.216,217.216,216.7986,216.7986,3647.0
2025-05-05 14:00:00,218.21,218.48,218.13,218.41,3813.0,216.8384,217.1067,216.7589,217.0371,3813.0
2025-05-05 14:05:00,218.41,218.66,218.35,218.66,3852.0,217.0371,217.2856,216.9775,217.2856,3852.0
2025-05-05 14:10:00,218.66,218.77,218.63,218.69,3118.0,217.2856,217.3949,217.2557,217.3154,3118.0
2025-05-05 14:15:00,218.68,218.89,218.67,218.74,5350.0,217.3054,217.5141,217.2955,217.3651,5350.0
2025-05-05 14:20:00,218.61,218.69,218.5,218.63,2119.0,217.2359,217.3154,217.1266,217.2557,2119.0
2025-05-05 14:25:00,218.62,218.62,218.29,218.39,4912.0,217.2458,217.2458,216.9179,217.0173,4912.0
2025-05-05 14:30:00,218.4,218.61,218.33,218.55,7430.0,217.0272,217.2359,216.9576,217.1762,7430.0
2025-05-05 14:35:00,218.45,218.74,218.44,218.63,3114.0,217.0769,217.3651,217.0669,217.2557,3114.0
2025-05-05 14:40:00,218.71,218.71,218.57,218.66,1369.0,217.3352,217.3352,217.1961,217.2856,1369.0
2025-05-05 14:45:00,218.65,218.71,218.41,218.46,5752.0,217.2756,217.3352,217.0371,217.0868,5752.0
2025-05-05 14:50:00,218.46,218.47,218.35,218.36,2025.0,217.0868,217.0967,216.9775,216.9874,2025.0
2025-05-05 14:55:00,218.36,218.38,218.24,218.38,4750.0,216.9874,217.0073,216.8682,217.0073,4750.0
2025-05-05 15:00:00,218.38,218.4,218.06,218.19,8817.0,217.0073,217.0272,216.6893,216.8185,8817.0
2025-05-05 15:05:00,218.19,218.19,217.86,217.98,11450.0,216.8185,216.8185,216.4906,216.6098,11450.0
2025-05-05 15:10:00,217.96,218.27,217.96,217.98,6415.0,216.59,216.898,216.59,216.6098,6415.0
2025-05-05 15:15:00,218.13,218.29,217.91,217.91,6419.0,216.7589,216.9179,216.5403,216.5403,6419.0
2025-05-05 15:20:00,217.89,217.89,217.46,217.5,7057.0,216.5204,216.5204,216.0931,216.1328,7057.0
2025-05-05 15:25:00,217.41,217.58,217.41,217.54,5714.0,216.0434,216.2123,216.0434,216.1726,5714.0
2025-05-05 15:30:00,217.53,217.62,217.35,217.45,7934.0,216.1627,216.2521,215.9838,216.0832,7934.0
2025-05-05 15:35:00,217.54,217.7,217.37,217.37,8614.0,216.1726,216.3316,216.0037,216.0037,8614.0
2025-05-05 15:40:00,217.31,217.44,217.02,217.21,45282.0,215.944,216.0732,215.6559,215.8447,45282.0
2025-05-05 15:45:00,217.15,217.32,216.94,217.32,25685.0,215.785,215.954,215.5764,215.954,25685.0
2025-05-05 15:50:00,217.26,217.44,216.98,217.26,19061.0,215.8944,216.0732,215.6161,215.8944,19061.0
2025-05-05 15:55:00,217.15,217.15,216.43,216.91,76957.0,215.785,215.785,215.0696,215.5466,76957.0
2025-05-06 09:30:00,215.16,216.12,213.73,215.17,13066.0,213.8076,214.7615,212.3865,213.8175,13066.0
2025-05-06 09:35:00,215.61,215.61,214.95,215.3,1513.0,214.2547,214.2547,213.5989,213.9467,1513.0
2025-05-06 09:40:00,214.87,214.87,214.51,214.59,4474.0,213.5194,213.5194,213.1616,213.2411,4474.0
2025-05-06 09:45:00,214.59,214.6,213.65,213.65,2148.0,213.2411,213.2511,212.307,212.307,2148.0
2025-05-06 09:50:00,213.88,214.25,213.64,214.08,1838.0,212.5356,212.9033,212.2971,212.7343,1838.0
2025-05-06 09:55:00,214.13,214.75,214.07,214.6,5035.0,212.784,213.4001,212.7244,213.2511,5035.0
2025-05-06 10:00:00,214.78,215.0,214.66,214.67,5257.0,213.4299,213.6486,213.3107,213.3206,5257.0
2025-05-06 10:05:00,214.89,214.95,214.66,214.95,996.0,213.5393,213.5989,213.3107,213.5989,996.0
2025-05-06 10:10:00,214.76,214.96,214.58,214.67,4298.0,213.4101,213.6088,213.2312,213.3206,4298.0
2025-05-06 10:15:00,214.78,214.99,214.69,214.69,3513.0,213.4299,213.6386,213.3405,213.3405,3513.0
2025-05-06 10:20:00,214.99,215.29,214.91,215.15,5550.0,213.6386,213.9367,213.5591,213.7976,5550.0
2025-05-06 10:25:00,215.19,215.32,214.96,215.32,5713.0,213.8374,213.9665,213.6088,213.9665,5713.0
2025-05-06 10:30:00,215.29,215.29,214.95,214.95,3158.0,213.9367,213.9367,213.5989,213.5989,3158.0
2025-05-06 10:35:00,214.95,214.98,214.61,214.63,2951.0,213.5989,213.6287,213.261,213.2809,2951.0
2025-05-06 10:40:00,214.65,214.65,214.03,214.03,2240.0,213.3008,213.3008,212.6847,212.6847,2240.0
2025-05-06 10:45:00,214.1,214.5,213.96,213.97,3248.0,212.7542,213.1517,212.6151,212.625,3248.0
2025-05-06 10:50:00,213.81,213.84,213.29,213.49,3675.0,212.466,212.4959,211.9493,212.1481,3675.0
2025-05-06 10:55:00,213.24,213.79,213.1,213.73,2263.0,211.8996,212.4462,211.7605,212.3865,2263.0
2025-05-06 11:00:00,213.8,214.08,213.79,213.84,5800.0,212.4561,212.7343,212.4462,212.4959,5800.0
2025-05-06 11:05:00,213.79,214.04,213.52,213.52,4597.0,212.4462,212.6946,212.1779,212.1779,4597.0
2025-05-06 11:10:00,213.5,213.67,213.33,213.65,4517.0,212.158,212.3269,211.9891,212.307,4517.0
2025-05-06 11:15:00,213.64,213.69,213.35,213.5,3182.0,212.2971,212.3468,212.0089,212.158,3182.0
2025-05-06 11:20:00,213.65,213.97,213.64,213.85,3916.0,212.307,212.625,212.2971,212.5058,3916.0
2025-05-06 11:25:00,213.85,214.24,213.84,214.06,1900.0,212.5058,212.8933,212.4959,212.7145,1900.0
2025-05-06 11:30:00,214.2,214.3,213.83,214.3,3094.0,212.8536,212.953,212.4859,212.953,3094.0
2025-05-06 11:35:00,214.3,214.52,214.3,214.52,1943.0,212.953,213.1716,212.953,213.1716,1943.0
2025-05-06 11:40:00,214.52,214.6,214.01,214.12,3928.0,213.1716,213.2511,212.6648,212.7741,3928.0
2025-05-06 11:45:00,214.09,214.17,214.09,214.17,1200.0,212.7443,212.8238,212.7443,212.8238,1200.0
2025-05-06 11:50:00,214.07,214.14,213.98,214.14,800.0,212.7244,212.794,212.635,212.794,800.0
2025-05-06 11:55:00,213.99,214.02,213.84,213.84,2131.0,212.6449,212.6747,212.4959,212.4959,2131.0
2025-05-06 12:00:00,213.84,214.08,213.73,214.08,2257.0,212.4959,212.7343,212.3865,212.7343,2257.0
2025-05-06 12:05:00,214.06,214.06,213.83,213.95,1228.0,212.7145,212.7145,212.4859,212.6052,1228.0
2025-05-06 12:10:00,213.9,214.79,213.9,214.79,19314.0,212.5555,213.4399,212.5555,213.4399,19314.0
2025-05-06 12:15:00,214.53,214.85,214.42,214.85,1700.0,213.1815,213.4995,213.0722,213.4995,1700.0
2025-05-06 12:20:00,214.85,214.85,214.2,214.28,2936.0,213.4995,213.4995,212.8536,212.9331,2936.0
2025-05-06 12:25:00,214.28,214.63,214.13,214.56,2273.0,212.9331,213.2809,212.784,213.2113,2273.0
2025-05-06 12:30:00,214.69,214.7,214.52,214.6,1826.0,213.3405,213.3504,213.1716,213.2511,1826.0
2025-05-06 12:35:00,214.72,215.0,214.56,214.73,5435.0,213.3703,213.6486,213.2113,213.3803,5435.0
2025-05-06 12:40:00,214.77,214.77,214.33,214.41,797.0,213.42,213.42,212.9828,213.0623,797.0
2025-05-06 12:45:00,214.37,214.37,213.93,214.12,1800.0,213.0225,213.0225,212.5853,212.7741,1800.0
2025-05-06 12:50:00,214.01,214.01,213.61,213.65,1219.0,212.6648,212.6648,212.2673,212.307,1219.0
2025-05-06 12:55:00,213.66,213.71,213.35,213.36,2624.0,212.317,212.3667,212.0089,212.0189,2624.0
2025-05-06 13:00:00,213.31,213.67,213.31,213.48,3904.0,211.9692,212.3269,211.9692,212.1381,3904.0
2025-05-06 13:05:00,213.58,213.81,213.54,213.56,7286.0,212.2375,212.466,212.1977,212.2176,7286.0
2025-05-06 13:10:00,213.66,214.04,213.45,214.02,4340.0,212.317,212.6946,212.1083,212.6747,4340.0
2025-05-06 13:15:00,213.87,213.9,213.69,213.86,3421.0,212.5257,212.5555,212.3468,212.5157,3421.0
2025-05-06 13:20:00,213.55,213.55,213.31,213.45,1028.0,212.2077,212.2077,211.9692,212.1083,1028.0
2025-05-06 13:25:00,213.32,213.49,213.17,213.36,4180.0,211.9791,212.1481,211.8301,212.0189,4180.0
2025-05-06 13:30:00,213.44,213.72,213.36,213.71,1105.0,212.0984,212.3766,212.0189,212.3667,1105.0
2025-05-06 13:35:00,213.55,213.55,213.1,213.16,2951.0,212.2077,212.2077,211.7605,211.8201,2951.0
2025-05-06 13:40:00,213.0,213.2,213.0,213.05,2573.0,211.6611,211.8599,211.6611,211.7108,2573.0
2025-05-06 13:45:00,213.17,213.17,212.8,212.81,5683.0,211.8301,211.8301,211.4624,211.4723,5683.0
2025-05-06 13:50:00,212.81,212.96,212.75,212.88,6518.0,211.4723,211.6214,211.4127,211.5419,6518.0
2025-05-06 13:55:00,212.64,212.83,212.64,212.73,912.0,211.3034,211.4922,211.3034,211.3928,912.0
2025-05-06 14:00:00,212.73,213.39,212.72,213.3,5507.0,211.3928,212.0487,211.3829,211.9592,5507.0
2025-05-06 14:05:00,213.3,213.3,213.3,213.3,0.0,211.9592,211.9592,211.9592,211.9592,0.0
2025-05-06 14:10:00,213.0,213.33,213.0,213.23,968.0,211.6611,211.9891,211.6611,211.8897,968.0
2025-05-06 14:15:00,213.23,213.42,213.15,213.42,2529.0,211.8897,212.0785,211.8102,212.0785,2529.0
2025-05-06 14:20:00,213.47,213.63,213.42,213.63,2200.0,212.1282,212.2872,212.0785,212.2872,2200.0
2025-05-06 14:25:00,213.64,213.83,213.62,213.76,1781.0,212.2971,212.4859,212.2772,212.4164,1781.0
2025-05-06 14:30:00,213.82,213.91,213.71,213.84,2476.0,212.476,212.5654,212.3667,212.4959,2476.0
2025-05-06 14:35:00,213.73,213.77,213.52,213.73,1456.0,212.3865,212.4263,212.1779,212.3865,1456.0
2025-05-06 14:40:00,213.81,213.88,213.58,213.58,2431.0,212.466,212.5356,212.2375,212.2375,2431.0
2025-05-06 14:45:00,213.55,213.71,213.53,213.53,2686.0,212.2077,212.3667,212.1878,212.1878,2686.0
2025-05-06 14:50:00,213.47,213.59,213.44,213.56,1395.0,212.1282,212.2474,212.0984,212.2176,1395.0
2025-05-06 14:55:00,213.64,213.71,213.54,213.6,2399.0,212.2971,212.3667,212.1977,212.2574,2399.0
2025-05-06 15:00:00,213.63,213.73,213.23,213.24,2329.0,212.2872,212.3865,211.8897,211.8996,2329.0
2025-05-06 15:05:00,213.31,213.58,213.3,213.48,5479.0,211.9692,212.2375,211.9592,212.1381,5479.0
2025-05-06 15:10:00,213.49,213.54,213.31,213.5,2108.0,212.1481,212.1977,211.9692,212.158,2108.0
2025-05-06 15:15:00,213.53,213.55,213.38,213.44,1856.0,212.1878,212.2077,212.0387,212.0984,1856.0
2025-05-06 15:20:00,213.39,213.49,213.3,213.36,2000.0,212.0487,212.1481,211.9592,212.0189,2000.0
2025-05-06 15:25:00,213.48,213.63,213.45,213.5,3608.0,212.1381,212.2872,212.1083,212.158,3608.0
2025-05-06 15:30:00,213.54,213.71,213.42,213.6,5370.0,212.1977,212.3667,212.0785,212.2574,5370.0
2025-05-06 15:35:00,213.6,213.78,213.46,213.62,5403.0,212.2574,212.4362,212.1182,212.2772,5403.0
2025-05-06 15:40:00,213.58,213.72,213.43,213.68,7595.0,212.2375,212.3766,212.0884,212.3369,7595.0
2025-05-06 15:45:00,213.67,213.76,213.38,213.71,9661.0,212.3269,212.4164,212.0387,212.3667,9661.0
2025-05-06 15:50:00,213.54,213.61,213.11,213.11,15849.0,212.1977,212.2673,211.7704,211.7704,15849.0
2025-05-06 15:55:00,213.09,213.67,212.98,213.41,135586.0,211.7506,212.3269,211.6413,212.0686,135586.0
2025-05-07 09:30:00,214.15,214.99,213.85,214.51,14585.0,212.8039,213.6386,212.5058,213.1616,14585.0
2025-05-07 09:35:00,213.89,214.39,213.56,214.17,6708.0,212.5455,213.0424,212.2176,212.8238,6708.0
2025-05-07 09:40:00,214.04,214.55,213.67,214.28,3436.0,212.6946,213.2014,212.3269,212.9331,3436.0
2025-05-07 09:45:00,214.28,214.71,214.08,214.7,8661.0,212.9331,213.3604,212.7343,213.3504,8661.0
2025-05-07 09:50:00,214.79,215.38,214.79,214.86,10004.0,213.4399,214.0262,213.4399,213.5094,10004.0
2025-05-07 09:55:00,214.95,215.47,214.86,215.05,8513.0,213.5989,214.1156,213.5094,213.6982,8513.0
2025-05-07 10:00:00,214.96,215.38,214.92,215.14,13978.0,213.6088,214.0262,213.5691,213.7877,13978.0
2025-05-07 10:05:00,214.78,215.26,214.78,215.13,1648.0,213.4299,213.9069,213.4299,213.7777,1648.0
2025-05-07 10:10:00,215.08,215.21,214.73,214.96,3931.0,213.7281,213.8572,213.3803,213.6088,3931.0
2025-05-07 10:15:00,214.89,215.17,214.88,214.96,5937.0,213.5393,213.8175,213.5293,213.6088,5937.0
2025-05-07 10:20:00,215.01,215.1,214.61,214.61,5223.0,213.6585,213.7479,213.261,213.261,5223.0
2025-05-07 10:25:00,214.4,214.58,214.19,214.58,2090.0,213.0523,213.2312,212.8437,213.2312,2090.0
2025-05-07 10:30:00,214.59,214.85,214.35,214.36,7830.0,213.2411,213.4995,213.0026,213.0126,7830.0
2025-05-07 10:35:00,214.34,214.74,214.29,214.74,2680.0,212.9927,213.3902,212.943,213.3902,2680.0
2025-05-07 10:40:00,214.63,214.69,214.54,214.66,1260.0,213.2809,213.3405,213.1915,213.3107,1260.0
2025-05-07 10:45:00,214.72,214.87,214.48,214.74,4318.0,213.3703,213.5194,213.1318,213.3902,4318.0
2025-05-07 10:50:00,214.67,215.2,214.67,214.92,12160.0,213.3206,213.8473,213.3206,213.5691,12160.0
2025-05-07 10:55:00,214.61,214.62,214.42,214.48,2250.0,213.261,213.2709,213.0722,213.1318,2250.0
2025-05-07 11:00:00,214.48,214.59,214.13,214.5,1622.0,213.1318,213.2411,212.784,213.1517,1622.0
2025-05-07 11:05:00,214.4,214.79,214.4,214.75,3249.0,213.0523,213.4399,213.0523,213.4001,3249.0
2025-05-07 11:10:00,214.74,214.78,214.54,214.54,1267.0,213.3902,213.4299,213.1915,213.1915,1267.0
2025-05-07 11:15:00,214.52,214.68,214.46,214.46,1728.0,213.1716,213.3306,213.112,213.112,1728.0
2025-05-07 11:20:00,214.69,215.4,214.69,215.2,10769.0,213.3405,214.046,213.3405,213.8473,10769.0
2025-05-07 11:25:00,215.31,215.32,215.1,215.32,1542.0,213.9566,213.9665,213.7479,213.9665,1542.0
2025-05-07 11:30:00,215.37,215.68,215.31,215.45,5091.0,214.0162,214.3243,213.9566,214.0957,5091.0
2025-05-07 11:35:00,215.49,215.49,215.24,215.32,1493.0,214.1355,214.1355,213.8871,213.9665,1493.0
2025-05-07 11:40:00,215.36,215.78,215.31,215.65,3514.0,214.0063,214.4237,213.9566,214.2945,3514.0
2025-05-07 11:45:00,215.46,215.66,215.17,215.3,7414.0,214.1057,214.3044,213.8175,213.9467,7414.0
2025-05-07 11:50:00,215.3,215.39,215.2,215.26,1874.0,213.9467,214.0361,213.8473,213.9069,1874.0
2025-05-07 11:55:00,215.15,215.29,214.91,214.91,2910.0,213.7976,213.9367,213.5591,213.5591,2910.0
2025-05-07 12:00:00,215.13,215.13,214.9,214.91,650.0,213.7777,213.7777,213.5492,213.5591,650.0
2025-05-07 12:05:00,215.04,215.11,214.98,215.11,1090.0,213.6883,213.7579,213.6287,213.7579,1090.0
2025-05-07 12:10:00,215.18,215.24,215.12,215.24,6264.0,213.8274,213.8871,213.7678,213.8871,6264.0
2025-05-07 12:15:00,215.24,215.31,215.12,215.31,21340.0,213.8871,213.9566,213.7678,213.9566,21340.0
2025-05-07 12:20:00,215.33,215.33,215.09,215.09,2600.0,213.9765,213.9765,213.738,213.738,2600.0
2025-05-07 12:25:00,215.14,215.26,215.05,215.05,4516.0,213.7877,213.9069,213.6982,213.6982,4516.0
2025-05-07 12:30:00,215.1,215.13,214.99,215.08,3049.0,213.7479,213.7777,213.6386,213.7281,3049.0
2025-05-07 12:35:00,215.06,215.62,215.06,215.52,13284.0,213.7082,214.2647,213.7082,214.1653,13284.0
2025-05-07 12:40:00,215.62,215.71,215.56,215.64,3397.0,214.2647,214.3541,214.205,214.2845,3397.0
2025-05-07 12:45:00,215.72,215.75,215.48,215.6,8611.0,214.364,214.3938,214.1255,214.2448,8611.0
2025-05-07 12:50:00,215.69,215.86,215.6,215.75,3294.0,214.3342,214.5032,214.2448,214.3938,3294.0
2025-05-07 12:55:00,215.86,216.15,215.86,215.94,3642.0,214.5032,214.7913,214.5032,214.5827,3642.0
2025-05-07 13:00:00,216.09,216.18,215.96,215.96,2175.0,214.7317,214.8211,214.6025,214.6025,2175.0
2025-05-07 13:05:00,215.97,216.28,215.96,216.17,4349.0,214.6125,214.9205,214.6025,214.8112,4349.0
2025-05-07 13:10:00,216.15,216.35,216.07,216.34,4721.0,214.7913,214.9901,214.7118,214.9801,4721.0
2025-05-07 13:15:00,216.34,216.4,216.07,216.27,3563.0,214.9801,215.0398,214.7118,214.9106,3563.0
2025-05-07 13:20:00,216.46,216.81,216.38,216.58,4516.0,215.0994,215.4472,215.0199,215.2186,4516.0
2025-05-07 13:25:00,216.59,216.69,216.27,216.27,5827.0,215.2286,215.3279,214.9106,214.9106,5827.0
2025-05-07 13:30:00,216.17,216.19,216.14,216.17,1415.0,214.8112,214.8311,214.7814,214.8112,1415.0
2025-05-07 13:35:00,216.22,216.25,215.96,216.06,1369.0,214.8609,214.8907,214.6025,214.7019,1369.0
2025-05-07 13:40:00,216.11,216.37,216.11,216.22,1704.0,214.7516,215.0099,214.7516,214.8609,1704.0
2025-05-07 13:45:00,216.49,216.56,216.48,216.52,900.0,215.1292,215.1988,215.1193,215.159,900.0
2025-05-07 13:50:00,216.55,216.84,216.21,216.21,4904.0,215.1888,215.477,214.851,214.851,4904.0
2025-05-07 13:55:00,216.24,216.39,216.02,216.39,1200.0,214.8808,215.0298,214.6621,215.0298,1200.0
2025-05-07 14:00:00,216.14,216.88,216.14,216.79,6468.0,214.7814,215.5167,214.7814,215.4273,6468.0
2025-05-07 14:05:00,216.77,216.77,215.2,215.43,4753.0,215.4074,215.4074,213.8473,214.0759,4753.0
2025-05-07 14:10:00,215.26,215.46,214.68,214.72,9728.0,213.9069,214.1057,213.3306,213.3703,9728.0
2025-05-07 14:15:00,214.74,215.18,214.68,215.0,6334.0,213.3902,213.8274,213.3306,213.6486,6334.0
2025-05-07 14:20:00,215.12,215.44,214.8,214.86,10822.0,213.7678,214.0858,213.4498,213.5094,10822.0
2025-05-07 14:25:00,214.87,215.12,214.84,214.85,3471.0,213.5194,213.7678,213.4896,213.4995,3471.0
2025-05-07 14:30:00,214.91,215.81,214.82,215.71,7060.0,213.5591,214.4535,213.4697,214.3541,7060.0
2025-05-07 14:35:00,215.66,215.75,214.88,215.75,32987.0,214.3044,214.3938,213.5293,214.3938,32987.0
2025-05-07 14:40:00,215.85,216.04,215.6,215.79,5604.0,214.4932,214.682,214.2448,214.4336,5604.0
2025-05-07 14:45:00,215.83,215.92,214.33,214.67,4045.0,214.4733,214.5628,212.9828,213.3206,4045.0
2025-05-07 14:50:00,214.77,215.03,214.48,214.79,4180.0,213.42,213.6784,213.1318,213.4399,4180.0
2025-05-07 14:55:00,214.81,215.89,214.81,215.8,4823.0,213.4598,214.533,213.4598,214.4435,4823.0
2025-05-07 15:00:00,215.63,215.9,215.5,215.5,2355.0,214.2746,214.5429,214.1454,214.1454,2355.0
2025-05-07 15:05:00,215.52,215.7,215.38,215.69,3391.0,214.1653,214.3442,214.0262,214.3342,3391.0
2025-05-07 15:10:00,215.75,215.77,215.35,215.74,4086.0,214.3938,214.4137,213.9964,214.3839,4086.0
2025-05-07 15:15:00,215.8,215.89,215.41,215.89,5072.0,214.4435,214.533,214.056,214.533,5072.0
2025-05-07 15:20:00,215.84,215.99,215.4,215.43,5778.0,214.4833,214.6323,214.046,214.0759,5778.0
2025-05-07 15:25:00,215.29,215.29,214.52,214.56,4378.0,213.9367,213.9367,213.1716,213.2113,4378.0
2025-05-07 15:30:00,214.59,214.69,214.26,214.26,16165.0,213.2411,213.3405,212.9132,212.9132,16165.0
2025-05-07 15:35:00,214.27,214.94,214.16,214.54,9155.0,212.9231,213.5889,212.8138,213.1915,9155.0
2025-05-07 15:40:00,214.79,216.34,214.78,215.64,10834.0,213.4399,214.9801,213.4299,214.2845,10834.0
2025-05-07 15:45:00,215.8,215.93,215.38,215.42,6670.0,214.4435,214.5727,214.0262,214.0659,6670.0
2025-05-07 15:50:00,215.22,215.54,214.83,215.37,29827.0,213.8672,214.1852,213.4796,214.0162,29827.0
2025-05-07 15:55:00,215.51,215.71,215.01,215.44,63503.0,214.1554,214.3541,213.6585,214.0858,63503.0
2025-05-08 09:30:00,218.52,218.52,216.6,216.76,10002.0,217.1464,217.1464,215.2385,215.3975,10002.0
2025-05-08 09:35:00,216.73,217.28,216.73,217.01,1687.0,215.3677,215.9142,215.3677,215.6459,1687.0
2025-05-08 09:40:00,217.09,217.28,216.77,217.03,3112.0,215.7254,215.9142,215.4074,215.6658,3112.0
2025-05-08 09:45:00,217.03,217.26,217.02,217.24,943.0,215.6658,215.8944,215.6559,215.8745,943.0
2025-05-08 09:50:00,217.28,217.3,217.09,217.27,3427.0,215.9142,215.9341,215.7254,215.9043,3427.0
2025-05-08 09:55:00,217.18,217.86,217.13,217.7,14946.0,215.8149,216.4906,215.7652,216.3316,14946.0
2025-05-08 10:00:00,217.7,218.0,217.4,217.85,13041.0,216.3316,216.6297,216.0335,216.4806,13041.0
2025-05-08 10:05:00,217.78,217.78,217.13,217.13,4637.0,216.4111,216.4111,215.7652,215.7652,4637.0
2025-05-08 10:10:00,217.26,217.26,216.52,216.65,12494.0,215.8944,215.8944,215.159,215.2882,12494.0
2025-05-08 10:15:00,216.56,217.16,216.56,217.07,11777.0,215.1988,215.795,215.1988,215.7055,11777.0
2025-05-08 10:20:00,217.15,217.84,216.95,217.7,8856.0,215.785,216.4707,215.5863,216.3316,8856.0
2025-05-08 10:25:00,217.67,218.11,217.5,218.11,5815.0,216.3018,216.739,216.1328,216.739,5815.0
2025-05-08 10:30:00,218.13,218.82,218.12,218.62,3607.0,216.7589,217.4445,216.7489,217.2458,3607.0
2025-05-08 10:35:00,218.77,218.81,218.18,218.51,1571.0,217.3949,217.4346,216.8086,217.1365,1571.0
2025-05-08 10:40:00,218.09,218.36,218.03,218.35,4773.0,216.7191,216.9874,216.6595,216.9775,4773.0
2025-05-08 10:45:00,217.99,217.99,217.59,217.72,1307.0,216.6198,216.6198,216.2223,216.3515,1307.0
2025-05-08 10:50:00,217.65,218.28,217.65,217.86,3921.0,216.2819,216.9079,216.2819,216.4906,3921.0
2025-05-08 10:55:00,217.58,217.67,217.18,217.53,1776.0,216.2123,216.3018,215.8149,216.1627,1776.0
2025-05-08 11:00:00,217.49,217.85,217.49,217.61,1077.0,216.1229,216.4806,216.1229,216.2422,1077.0
2025-05-08 11:05:00,217.64,218.04,217.63,217.64,6472.0,216.272,216.6695,216.262,216.272,6472.0
2025-05-08 11:10:00,217.77,217.77,217.4,217.58,1690.0,216.4011,216.4011,216.0335,216.2123,1690.0
2025-05-08 11:15:00,217.58,217.7,217.32,217.69,4481.0,216.2123,216.3316,215.954,216.3217,4481.0
2025-05-08 11:20:00,217.66,218.29,217.65,218.29,4573.0,216.2918,216.9179,216.2819,216.9179,4573.0
2025-05-08 11:25:00,218.53,219.43,218.53,219.13,9944.0,217.1564,218.0507,217.1564,217.7526,9944.0
2025-05-08 11:30:00,219.12,219.62,218.96,219.59,3964.0,217.7427,218.2395,217.5837,218.2097,3964.0
2025-05-08 11:35:00,219.41,219.85,219.39,219.75,6119.0,218.0308,218.4681,218.011,218.3687,6119.0
2025-05-08 11:40:00,219.9,220.84,219.9,220.84,4687.0,218.5178,219.4519,218.5178,219.4519,4687.0
2025-05-08 11:45:00,220.73,221.22,220.55,221.08,11972.0,219.3425,219.8295,219.1637,219.6903,11972.0
2025-05-08 11:50:00,221.02,221.31,220.88,220.89,9825.0,219.6307,219.9189,219.4916,219.5015,9825.0
2025-05-08 11:55:00,220.86,220.96,220.07,220.07,9045.0,219.4717,219.5711,218.6867,218.6867,9045.0
2025-05-08 12:00:00,220.24,220.52,220.19,220.42,3429.0,218.8556,219.1339,218.8059,219.0345,3429.0
2025-05-08 12:05:00,220.28,220.36,220.14,220.36,1373.0,218.8954,218.9749,218.7563,218.9749,1373.0
2025-05-08 12:10:00,220.4,220.64,220.02,220.61,3810.0,219.0146,219.2531,218.637,219.2233,3810.0
2025-05-08 12:15:00,220.62,220.82,220.41,220.64,14568.0,219.2332,219.432,219.0246,219.2531,14568.0
2025-05-08 12:20:00,220.82,221.21,220.67,220.87,12384.0,219.432,219.8195,219.2829,219.4817,12384.0
2025-05-08 12:25:00,220.87,220.95,220.72,220.75,5118.0,219.4817,219.5612,219.3326,219.3624,5118.0
2025-05-08 12:30:00,220.76,221.85,220.7,221.2,17310.0,219.3724,220.4555,219.3127,219.8096,17310.0
2025-05-08 12:35:00,221.3,221.78,221.15,221.71,7508.0,219.909,220.3859,219.7599,220.3164,7508.0
2025-05-08 12:40:00,221.59,221.95,221.53,221.95,2600.0,220.1971,220.5549,220.1375,220.5549,2600.0
2025-05-08 12:45:00,221.88,222.29,221.88,221.92,6183.0,220.4853,220.8927,220.4853,220.5251,6183.0
2025-05-08 12:50:00,222.24,222.31,221.64,221.76,7826.0,220.8431,220.9126,220.2468,220.3661,7826.0
2025-05-08 12:55:00,221.81,221.93,221.69,221.77,2174.0,220.4158,220.535,220.2965,220.376,2174.0
2025-05-08 13:00:00,221.77,221.92,221.4,221.47,2495.0,220.376,220.5251,220.0083,220.0779,2495.0
2025-05-08 13:05:00,221.39,221.4,221.15,221.3,3459.0,219.9984,220.0083,219.7599,219.909,3459.0
2025-05-08 13:10:00,221.18,221.31,221.03,221.06,3702.0,219.7897,219.9189,219.6407,219.6705,3702.0
2025-05-08 13:15:00,221.06,221.13,220.86,221.06,2502.0,219.6705,219.74,219.4717,219.6705,2502.0
2025-05-08 13:20:00,221.0,221.21,220.84,221.21,3406.0,219.6108,219.8195,219.4519,219.8195,3406.0
2025-05-08 13:25:00,221.01,221.17,220.96,221.16,2685.0,219.6208,219.7798,219.5711,219.7698,2685.0
2025-05-08 13:30:00,221.08,221.18,220.63,220.68,7749.0,219.6903,219.7897,219.2432,219.2929,7749.0
2025-05-08 13:35:00,220.62,220.82,220.58,220.7,1959.0,219.2332,219.432,219.1935,219.3127,1959.0
2025-05-08 13:40:00,220.65,220.67,220.42,220.53,2426.0,219.263,219.2829,219.0345,219.1438,2426.0
2025-05-08 13:45:00,220.53,220.53,220.14,220.24,4681.0,219.1438,219.1438,218.7563,218.8556,4681.0
2025-05-08 13:50:00,220.12,220.47,220.03,220.27,6105.0,218.7364,219.0842,218.6469,218.8854,6105.0
2025-05-08 13:55:00,220.05,220.05,219.6,219.72,4241.0,218.6668,218.6668,218.2196,218.3389,4241.0
2025-05-08 14:00:00,219.63,219.92,219.63,219.69,1439.0,218.2495,218.5376,218.2495,218.3091,1439.0
2025-05-08 14:05:00,219.66,219.67,219.54,219.67,1000.0,218.2793,218.2892,218.16,218.2892,1000.0
2025-05-08 14:10:00,219.67,219.73,219.44,219.63,2451.0,218.2892,218.3488,218.0607,218.2495,2451.0
2025-05-08 14:15:00,219.54,219.88,219.54,219.82,4350.0,218.16,218.4979,218.16,218.4383,4350.0
2025-05-08 14:20:00,219.82,220.09,219.82,219.84,2631.0,218.4383,218.7066,218.4383,218.4581,2631.0
2025-05-08 14:25:00,219.85,220.05,219.55,219.6,1884.0,218.4681,218.6668,218.17,218.2196,1884.0
2025-05-08 14:30:00,219.79,220.31,219.79,220.18,4837.0,218.4085,218.9252,218.4085,218.796,4837.0
2025-05-08 14:35:00,220.18,220.32,219.93,219.94,3462.0,218.796,218.9351,218.5476,218.5575,3462.0
2025-05-08 14:40:00,219.98,220.4,219.97,220.13,3966.0,218.5973,219.0146,218.5873,218.7463,3966.0
2025-05-08 14:45:00,220.27,220.47,220.14,220.32,7023.0,218.8854,219.0842,218.7563,218.9351,7023.0
2025-05-08 14:50:00,220.15,220.29,220.06,220.22,1950.0,218.7662,218.9053,218.6768,218.8357,1950.0
2025-05-08 14:55:00,220.23,220.3,219.91,220.0,2682.0,218.8457,218.9152,218.5277,218.6171,2682.0
2025-05-08 15:00:00,220.05,220.05,219.84,219.91,2205.0,218.6668,218.6668,218.4581,218.5277,2205.0
2025-05-08 15:05:00,219.83,219.83,219.6,219.62,4721.0,218.4482,218.4482,218.2196,218.2395,4721.0
2025-05-08 15:10:00,219.68,219.68,219.41,219.51,8981.0,218.2991,218.2991,218.0308,218.1302,8981.0
2025-05-08 15:15:00,219.52,219.64,219.41,219.41,8398.0,218.1401,218.2594,218.0308,218.0308,8398.0
2025-05-08 15:20:00,219.55,220.53,219.53,220.16,17453.0,218.17,219.1438,218.1501,218.7761,17453.0
2025-05-08 15:25:00,220.16,220.49,220.07,220.4,9460.0,218.7761,219.1041,218.6867,219.0146,9460.0
2025-05-08 15:30:00,220.39,220.61,220.25,220.48,6354.0,219.0047,219.2233,218.8656,219.0941,6354.0
2025-05-08 15:35:00,220.41,220.61,220.38,220.38,10936.0,219.0246,219.2233,218.9947,218.9947,10936.0
2025-05-08 15:40:00,220.43,220.57,220.31,220.5,10875.0,219.0444,219.1835,218.9252,219.114,10875.0
2025-05-08 15:45:00,220.44,220.51,219.97,220.43,11611.0,219.0544,219.1239,218.5873,219.0444,11611.0
2025-05-08 15:50:00,220.5,220.5,219.45,219.62,20459.0,219.114,219.114,218.0706,218.2395,20459.0
2025-05-08 15:55:00,219.55,219.64,219.03,219.13,61537.0,218.17,218.2594,217.6532,217.7526,61537.0
2025-05-09 09:30:00,218.58,220.4,218.58,219.82,26589.0,217.2061,219.0146,217.2061,218.4383,26589.0
2025-05-09 09:35:00,220.0,220.0,218.65,219.42,18930.0,218.6171,218.6171,217.2756,218.0408,18930.0
2025-05-09 09:40:00,219.42,219.9,218.86,218.86,7211.0,218.0408,218.5178,217.4843,217.4843,7211.0
2025-05-09 09:45:00,218.86,219.1,218.0,218.25,7341.0,217.4843,217.7228,216.6297,216.8781,7341.0
2025-05-09 09:50:00,218.44,218.73,218.24,218.55,12267.0,217.0669,217.3551,216.8682,217.1762,12267.0
2025-05-09 09:55:00,218.7,218.74,218.21,218.68,19805.0,217.3253,217.3651,216.8384,217.3054,19805.0
2025-05-09 10:00:00,218.59,218.86,218.33,218.8,20308.0,217.216,217.4843,216.9576,217.4247,20308.0
2025-05-09 10:05:00,218.72,218.94,218.6,218.7,8835.0,217.3452,217.5638,217.2259,217.3253,8835.0
2025-05-09 10:10:00,218.84,219.12,218.48,219.02,14949.0,217.4644,217.7427,217.1067,217.6433,14949.0
2025-05-09 10:15:00,219.01,219.23,218.7,218.7,5438.0,217.6334,217.852,217.3253,217.3253,5438.0
2025-05-09 10:20:00,218.5,218.71,218.27,218.27,5266.0,217.1266,217.3352,216.898,216.898,5266.0
2025-05-09 10:25:00,218.33,218.56,217.35,217.77,4293.0,216.9576,217.1862,215.9838,216.4011,4293.0
2025-05-09 10:30:00,217.9,218.52,217.79,218.43,4752.0,216.5303,217.1464,216.421,217.057,4752.0
2025-05-09 10:35:00,218.45,218.69,218.16,218.67,7453.0,217.0769,217.3154,216.7887,217.2955,7453.0
2025-05-09 10:40:00,218.66,218.91,218.53,218.85,15576.0,217.2856,217.534,217.1564,217.4744,15576.0
2025-05-09 10:45:00,218.85,220.0,218.78,220.0,23985.0,217.4744,218.6171,217.4048,218.6171,23985.0
2025-05-09 10:50:00,219.74,220.0,219.36,219.36,13087.0,218.3588,218.6171,217.9812,217.9812,13087.0
2025-05-09 10:55:00,219.52,219.57,219.33,219.38,3833.0,218.1401,218.1898,217.9513,218.001,3833.0
2025-05-09 11:00:00,219.31,220.07,219.2,220.07,5830.0,217.9315,218.6867,217.8222,218.6867,5830.0
2025-05-09 11:05:00,219.87,220.04,219.85,219.94,3573.0,218.4879,218.6569,218.4681,218.5575,3573.0
2025-05-09 11:10:00,220.03,220.03,219.3,219.41,7887.0,218.6469,218.6469,217.9215,218.0308,7887.0
2025-05-09 11:15:00,219.4,219.6,219.22,219.53,3433.0,218.0209,218.2196,217.842,218.1501,3433.0
2025-05-09 11:20:00,219.53,219.83,219.29,219.39,5435.0,218.1501,218.4482,217.9116,218.011,5435.0
2025-05-09 11:25:00,219.4,219.74,219.23,219.23,6598.0,218.0209,218.3588,217.852,217.852,6598.0
2025-05-09 11:30:00,219.34,219.34,218.99,219.05,1575.0,217.9613,217.9613,217.6135,217.6731,1575.0
2025-05-09 11:35:00,219.17,219.44,219.07,219.19,1240.0,217.7923,218.0607,217.693,217.8122,1240.0
2025-05-09 11:40:00,219.19,219.19,218.89,219.17,1103.0,217.8122,217.8122,217.5141,217.7923,1103.0
2025-05-09 11:45:00,219.08,219.08,218.83,219.01,2594.0,217.7029,217.7029,217.4545,217.6334,2594.0
2025-05-09 11:50:00,219.0,219.2,218.85,218.85,1554.0,217.6234,217.8222,217.4744,217.4744,1554.0
2025-05-09 11:55:00,218.83,219.0,218.82,218.82,1354.0,217.4545,217.6234,217.4445,217.4445,1354.0
2025-05-09 12:00:00,218.76,218.79,218.07,218.07,2597.0,217.3849,217.4147,216.6993,216.6993,2597.0
2025-05-09 12:05:00,218.0,218.59,217.95,218.2,8448.0,216.6297,217.216,216.58,216.8284,8448.0
2025-05-09 12:10:00,218.24,218.24,217.99,218.14,2657.0,216.8682,216.8682,216.6198,216.7688,2657.0
2025-05-09 12:15:00,218.34,218.46,218.17,218.45,1750.0,216.9676,217.0868,216.7986,217.0769,1750.0
2025-05-09 12:20:00,218.46,218.6,218.45,218.6,1750.0,217.0868,217.2259,217.0769,217.2259,1750.0
2025-05-09 12:25:00,218.47,218.53,218.24,218.27,4023.0,217.0967,217.1564,216.8682,216.898,4023.0
2025-05-09 12:30:00,218.12,218.29,217.8,217.86,2723.0,216.7489,216.9179,216.431,216.4906,2723.0
2025-05-09 12:35:00,217.9,218.09,217.85,217.86,3349.0,216.5303,216.7191,216.4806,216.4906,3349.0
2025-05-09 12:40:00,217.89,218.0,217.63,217.66,3347.0,216.5204,216.6297,216.262,216.2918,3347.0
2025-05-09 12:45:00,217.5,217.66,217.17,217.19,3496.0,216.1328,216.2918,215.8049,215.8248,3496.0
2025-05-09 12:50:00,217.22,217.25,217.12,217.15,3563.0,215.8546,215.8844,215.7552,215.785,3563.0
2025-05-09 12:55:00,217.3,217.44,217.17,217.27,5386.0,215.9341,216.0732,215.8049,215.9043,5386.0
2025-05-09 13:00:00,217.39,217.4,217.09,217.26,5911.0,216.0235,216.0335,215.7254,215.8944,5911.0
2025-05-09 13:05:00,217.34,217.5,217.23,217.5,2008.0,215.9739,216.1328,215.8645,216.1328,2008.0
2025-05-09 13:10:00,217.6,217.76,217.6,217.73,1408.0,216.2322,216.3912,216.2322,216.3614,1408.0
2025-05-09 13:15:00,217.5,217.83,217.5,217.79,2603.0,216.1328,216.4608,216.1328,216.421,2603.0
2025-05-09 13:20:00,217.77,217.89,217.38,217.89,3476.0,216.4011,216.5204,216.0136,216.5204,3476.0
2025-05-09 13:25:00,217.94,218.22,217.85,218.03,1664.0,216.5701,216.8483,216.4806,216.6595,1664.0
2025-05-09 13:30:00,218.03,218.26,218.01,218.22,2725.0,216.6595,216.8881,216.6396,216.8483,2725.0
2025-05-09 13:35:00,218.22,218.46,218.19,218.3,2650.0,216.8483,217.0868,216.8185,216.9278,2650.0
2025-05-09 13:40:00,218.6,218.63,218.45,218.48,1401.0,217.2259,217.2557,217.0769,217.1067,1401.0
2025-05-09 13:45:00,218.69,218.71,218.57,218.69,2084.0,217.3154,217.3352,217.1961,217.3154,2084.0
2025-05-09 13:50:00,218.59,218.59,218.08,218.35,7598.0,217.216,217.216,216.7092,216.9775,7598.0
2025-05-09 13:55:00,218.46,218.5,218.18,218.18,2510.0,217.0868,217.1266,216.8086,216.8086,2510.0
2025-05-09 14:00:00,218.3,218.4,218.21,218.21,2116.0,216.9278,217.0272,216.8384,216.8384,2116.0
2025-05-09 14:05:00,218.2,218.23,218.02,218.14,1728.0,216.8284,216.8583,216.6496,216.7688,1728.0
2025-05-09 14:10:00,218.12,218.12,217.96,218.08,1307.0,216.7489,216.7489,216.59,216.7092,1307.0
2025-05-09 14:15:00,218.2,218.4,217.83,218.02,2142.0,216.8284,217.0272,216.4608,216.6496,2142.0
2025-05-09 14:20:00,218.01,218.27,218.0,218.27,6495.0,216.6396,216.898,216.6297,216.898,6495.0
2025-05-09 14:25:00,218.18,218.34,217.9,218.0,1468.0,216.8086,216.9676,216.5303,216.6297,1468.0
2025-05-09 14:30:00,218.04,218.04,217.71,217.72,1455.0,216.6695,216.6695,216.3415,216.3515,1455.0
2025-05-09 14:35:00,217.69,217.8,217.65,217.74,3185.0,216.3217,216.431,216.2819,216.3713,3185.0
2025-05-09 14:40:00,217.78,217.92,217.73,217.84,2539.0,216.4111,216.5502,216.3614,216.4707,2539.0
2025-05-09 14:45:00,217.74,218.01,217.67,217.96,2337.0,216.3713,216.6396,216.3018,216.59,2337.0
2025-05-09 14:50:00,218.09,218.16,217.86,217.88,2374.0,216.7191,216.7887,216.4906,216.5105,2374.0
2025-05-09 14:55:00,217.86,218.11,217.78,218.0,2297.0,216.4906,216.739,216.4111,216.6297,2297.0
2025-05-09 15:00:00,217.98,218.35,217.86,218.16,2001.0,216.6098,216.9775,216.4906,216.7887,2001.0
2025-05-09 15:05:00,218.23,218.36,218.23,218.32,1513.0,216.8583,216.9874,216.8583,216.9477,1513.0
2025-05-09 15:10:00,218.33,218.37,218.15,218.31,3049.0,216.9576,216.9974,216.7788,216.9378,3049.0
2025-05-09 15:15:00,218.13,218.24,218.12,218.23,2242.0,216.7589,216.8682,216.7489,216.8583,2242.0
2025-05-09 15:20:00,218.28,218.28,217.95,217.95,2618.0,216.9079,216.9079,216.58,216.58,2618.0
2025-05-09 15:25:00,218.09,218.29,217.98,218.04,3003.0,216.7191,216.9179,216.6098,216.6695,3003.0
2025-05-09 15:30:00,217.92,218.01,217.48,217.79,6696.0,216.5502,216.6396,216.113,216.421,6696.0
2025-05-09 15:35:00,217.79,217.99,217.74,217.84,5054.0,216.421,216.6198,216.3713,216.4707,5054.0
2025-05-09 15:40:00,217.71,217.98,217.71,217.84,8360.0,216.3415,216.6098,216.3415,216.4707,8360.0
2025-05-09 15:45:00,217.84,217.93,217.54,217.76,10477.0,216.4707,216.5601,216.1726,216.3912,10477.0
2025-05-09 15:50:00,217.73,218.18,217.67,218.17,14200.0,216.3614,216.8086,216.3018,216.7986,14200.0
2025-05-09 15:55:00,218.04,218.24,217.52,217.76,44736.0,216.6695,216.8682,216.1527,216.3912,44736.0
2025-05-12 09:30:00,229.71,237.19,229.7,236.28,69162.0,228.2661,235.6991,228.2562,234.7948,69162.0
2025-05-12 09:35:00,235.97,238.41,235.73,238.2,42426.0,234.4867,236.9114,234.2483,236.7027,42426.0
2025-05-12 09:40:00,237.92,238.29,236.84,237.15,65834.0,236.4245,236.7922,235.3513,235.6593,65834.0
2025-05-12 09:45:00,237.31,237.88,235.54,236.13,35289.0,235.8183,236.3847,234.0595,234.6457,35289.0
2025-05-12 09:50:00,235.93,236.41,235.07,235.29,24022.0,234.447,234.924,233.5924,233.811,24022.0
2025-05-12 09:55:00,235.02,235.36,234.43,234.73,31930.0,233.5427,233.8806,232.9564,233.2545,31930.0
2025-05-12 10:00:00,234.61,236.17,234.61,236.13,36762.0,233.1353,234.6855,233.1353,234.6457,36762.0
2025-05-12 10:05:00,236.09,236.25,235.67,235.73,32480.0,234.606,234.765,234.1886,234.2483,32480.0
2025-05-12 10:10:00,235.56,235.87,234.75,234.93,8509.0,234.0793,234.3874,233.2744,233.4533,8509.0
2025-05-12 10:15:00,234.75,234.91,233.36,234.0,22288.0,233.2744,233.4334,231.8932,232.5291,22288.0
2025-05-12 10:20:00,233.51,234.06,232.89,234.06,59415.0,232.0422,232.5888,231.4261,232.5888,59415.0
2025-05-12 10:25:00,233.88,234.01,233.6,234.01,6779.0,232.4099,232.5391,232.1316,232.5391,6779.0
2025-05-12 10:30:00,233.68,234.31,233.39,233.47,47014.0,232.2111,232.8372,231.923,232.0025,47014.0
2025-05-12 10:35:00,233.54,234.18,233.08,234.12,5304.0,232.072,232.708,231.6149,232.6484,5304.0
2025-05-12 10:40:00,234.05,234.29,233.53,234.03,14637.0,232.5788,232.8173,232.0621,232.5589,14637.0
2025-05-12 10:45:00,234.12,234.44,233.92,233.92,15331.0,232.6484,232.9664,232.4496,232.4496,15331.0
2025-05-12 10:50:00,234.15,234.43,233.91,234.03,6423.0,232.6782,232.9564,232.4397,232.5589,6423.0
2025-05-12 10:55:00,233.99,234.03,233.36,233.5,10923.0,232.5192,232.5589,231.8932,232.0323,10923.0
2025-05-12 11:00:00,233.48,233.57,232.91,233.44,10748.0,232.0124,232.1018,231.446,231.9727,10748.0
2025-05-12 11:05:00,233.73,234.02,233.34,233.34,13747.0,232.2608,232.549,231.8733,231.8733,13747.0
2025-05-12 11:10:00,233.34,233.82,233.0,233.6,10121.0,231.8733,232.3503,231.5354,232.1316,10121.0
2025-05-12 11:15:00,233.62,233.81,233.57,233.81,8161.0,232.1515,232.3403,232.1018,232.3403,8161.0
2025-05-12 11:20:00,233.73,233.82,233.42,233.59,8710.0,232.2608,232.3503,231.9528,232.1217,8710.0
2025-05-12 11:25:00,233.74,233.92,233.37,233.58,16993.0,232.2708,232.4496,231.9031,232.1118,16993.0
2025-05-12 11:30:00,233.63,234.19,233.48,233.82,19324.0,232.1615,232.7179,232.0124,232.3503,19324.0
2025-05-12 11:35:00,233.82,234.51,233.68,234.39,12206.0,232.3503,233.0359,232.2111,232.9167,12206.0
2025-05-12 11:40:00,234.39,234.39,233.85,234.04,53999.0,232.9167,232.9167,232.3801,232.5689,53999.0
2025-05-12 11:45:00,233.94,234.2,233.83,233.95,10787.0,232.4695,232.7279,232.3602,232.4794,10787.0
2025-05-12 11:50:00,233.84,233.84,233.05,233.48,10659.0,232.3701,232.3701,231.5851,232.0124,10659.0
2025-05-12 11:55:00,233.66,233.66,233.24,233.37,16236.0,232.1913,232.1913,231.7739,231.9031,16236.0
2025-05-12 12:00:00,233.42,233.97,233.09,233.97,4851.0,231.9528,232.4993,231.6249,232.4993,4851.0
2025-05-12 12:05:00,234.07,234.5,233.92,234.5,6596.0,232.5987,233.026,232.4496,233.026,6596.0
2025-05-12 12:10:00,234.64,234.83,234.33,234.61,12946.0,233.1651,233.3539,232.8571,233.1353,12946.0
2025-05-12 12:15:00,234.46,234.55,234.26,234.41,4503.0,232.9862,233.0757,232.7875,232.9366,4503.0
2025-05-12 12:20:00,234.35,234.73,234.35,234.55,12334.0,232.8769,233.2545,232.8769,233.0757,12334.0
2025-05-12 12:25:00,234.67,234.67,234.1,234.1,5383.0,233.1949,233.1949,232.6285,232.6285,5383.0
2025-05-12 12:30:00,234.01,234.23,234.01,234.2,1789.0,232.5391,232.7577,232.5391,232.7279,1789.0
2025-05-12 12:35:00,234.2,234.51,234.19,234.34,12312.0,232.7279,233.0359,232.7179,232.867,12312.0
2025-05-12 12:40:00,234.26,234.48,234.11,234.35,10544.0,232.7875,233.0061,232.6384,232.8769,10544.0
2025-05-12 12:45:00,234.38,234.82,234.37,234.69,3079.0,232.9067,233.344,232.8968,233.2148,3079.0
2025-05-12 12:50:00,234.73,235.17,234.56,235.06,24723.0,233.2545,233.6918,233.0856,233.5825,24723.0
2025-05-12 12:55:00,235.03,235.2,234.86,235.09,4384.0,233.5527,233.7216,233.3837,233.6123,4384.0
2025-05-12 13:00:00,235.09,235.36,234.98,235.17,11156.0,233.6123,233.8806,233.503,233.6918,11156.0
2025-05-12 13:05:00,235.28,235.66,234.88,235.47,20838.0,233.8011,234.1787,233.4036,233.9899,20838.0
2025-05-12 13:10:00,235.32,235.54,235.28,235.37,4812.0,233.8408,234.0595,233.8011,233.8905,4812.0
2025-05-12 13:15:00,235.37,235.52,235.0,235.36,19430.0,233.8905,234.0396,233.5228,233.8806,19430.0
2025-05-12 13:20:00,235.25,235.25,234.68,235.14,11674.0,233.7713,233.7713,233.2049,233.662,11674.0
2025-05-12 13:25:00,235.02,235.09,234.76,234.82,16122.0,233.5427,233.6123,233.2844,233.344,16122.0
2025-05-12 13:30:00,234.91,235.9,234.82,235.08,28537.0,233.4334,234.4172,233.344,233.6023,28537.0
2025-05-12 13:35:00,235.11,235.21,234.75,235.0,26848.0,233.6322,233.7315,233.2744,233.5228,26848.0
2025-05-12 13:40:00,235.03,235.26,234.94,235.17,53629.0,233.5527,233.7812,233.4632,233.6918,53629.0
2025-05-12 13:45:00,235.19,235.19,234.48,235.0,79428.0,233.7117,233.7117,233.0061,233.5228,79428.0
2025-05-12 13:50:00,234.88,235.96,234.87,235.96,4038.0,233.4036,234.4768,233.3937,234.4768,4038.0
2025-05-12 13:55:00,235.99,236.28,235.66,235.66,13966.0,234.5066,234.7948,234.1787,234.1787,13966.0
2025-05-12 14:00:00,235.72,235.97,235.52,235.83,3369.0,234.2383,234.4867,234.0396,234.3476,3369.0
2025-05-12 14:05:00,235.84,235.85,235.47,235.58,3698.0,234.3576,234.3675,233.9899,234.0992,3698.0
2025-05-12 14:10:00,235.58,235.69,235.06,235.09,14580.0,234.0992,234.2085,233.5825,233.6123,14580.0
2025-05-12 14:15:00,235.24,235.69,235.23,235.56,15385.0,233.7613,234.2085,233.7514,234.0793,15385.0
2025-05-12 14:20:00,235.6,235.69,235.25,235.35,5791.0,234.1191,234.2085,233.7713,233.8706,5791.0
2025-05-12 14:25:00,235.39,235.54,235.13,235.54,6234.0,233.9104,234.0595,233.652,234.0595,6234.0
2025-05-12 14:30:00,235.38,235.61,234.85,235.0,100880.0,233.9005,234.129,233.3738,233.5228,100880.0
2025-05-12 14:35:00,235.0,235.38,234.84,234.89,19025.0,233.5228,233.9005,233.3639,233.4135,19025.0
2025-05-12 14:40:00,234.91,235.25,234.8,235.25,3489.0,233.4334,233.7713,233.3241,233.7713,3489.0
2025-05-12 14:45:00,235.25,235.25,234.65,234.81,14167.0,233.7713,233.7713,233.175,233.334,14167.0
2025-05-12 14:50:00,234.85,235.03,234.63,234.68,5241.0,233.3738,233.5527,233.1552,233.2049,5241.0
2025-05-12 14:55:00,234.78,234.78,234.5,234.59,9886.0,233.3042,233.3042,233.026,233.1154,9886.0
2025-05-12 15:00:00,234.64,234.68,234.22,234.54,12600.0,233.1651,233.2049,232.7477,233.0657,12600.0
2025-05-12 15:05:00,234.57,234.57,234.14,234.34,17064.0,233.0955,233.0955,232.6683,232.867,17064.0
2025-05-12 15:10:00,234.3,234.38,233.76,233.97,13245.0,232.8272,232.9067,232.2906,232.4993,13245.0
2025-05-12 15:15:00,233.98,234.21,233.9,234.04,14411.0,232.5093,232.7378,232.4298,232.5689,14411.0
2025-05-12 15:20:00,233.96,234.06,233.62,233.62,9097.0,232.4894,232.5888,232.1515,232.1515,9097.0
2025-05-12 15:25:00,233.69,233.69,232.88,233.0,19072.0,232.2211,232.2211,231.4162,231.5354,19072.0
2025-05-12 15:30:00,233.0,233.67,232.94,232.98,40978.0,231.5354,232.2012,231.4758,231.5155,40978.0
2025-05-12 15:35:00,233.0,233.71,232.94,233.16,36118.0,231.5354,232.241,231.4758,231.6944,36118.0
2025-05-12 15:40:00,233.21,233.3,233.07,233.11,13730.0,231.7441,231.8335,231.605,231.6447,13730.0
2025-05-12 15:45:00,233.1,233.16,232.62,233.14,18093.0,231.6348,231.6944,231.1578,231.6745,18093.0
2025-05-12 15:50:00,233.14,233.14,232.29,232.83,36052.0,231.6745,231.6745,230.8299,231.3665,36052.0
2025-05-12 15:55:00,232.81,233.02,232.58,232.95,115486.0,231.3466,231.5553,231.1181,231.4857,115486.0
2025-05-13 09:30:00,235.0,235.05,232.13,232.63,121468.0,233.5228,233.5725,230.6709,231.1677,121468.0
2025-05-13 09:35:00,232.66,232.86,231.39,231.68,28916.0,231.1976,231.3963,229.9355,230.2237,28916.0
2025-05-13 09:40:00,231.72,232.16,231.25,231.65,22613.0,230.2635,230.7007,229.7964,230.1939,22613.0
2025-05-13 09:45:00,231.84,231.84,230.95,231.17,12419.0,230.3827,230.3827,229.4983,229.7169,12419.0
2025-05-13 09:50:00,231.36,231.9,230.98,231.52,10019.0,229.9057,230.4423,229.5281,230.0647,10019.0
2025-05-13 09:55:00,231.34,232.31,231.34,231.74,16733.0,229.8859,230.8498,229.8859,230.2833,16733.0
2025-05-13 10:00:00,231.76,231.96,231.37,231.61,9712.0,230.3032,230.502,229.9157,230.1542,9712.0
2025-05-13 10:05:00,231.67,231.67,230.74,231.12,20429.0,230.2138,230.2138,229.2896,229.6672,20429.0
2025-05-13 10:10:00,231.07,231.9,230.99,231.9,12562.0,229.6175,230.4423,229.5381,230.4423,12562.0
2025-05-13 10:15:00,231.9,232.64,231.63,232.16,12021.0,230.4423,231.1777,230.174,230.7007,12021.0
2025-05-13 10:20:00,232.17,232.59,231.85,231.97,14289.0,230.7106,231.128,230.3926,230.5119,14289.0
2025-05-13 10:25:00,231.96,232.6,231.74,231.86,7980.0,230.502,231.1379,230.2833,230.4026,7980.0
2025-05-13 10:30:00,231.86,232.33,231.81,232.04,15560.0,230.4026,230.8696,230.3529,230.5815,15560.0
2025-05-13 10:35:00,231.94,231.94,231.19,231.78,20191.0,230.4821,230.4821,229.7368,230.3231,20191.0
2025-05-13 10:40:00,231.81,232.05,231.16,231.28,14546.0,230.3529,230.5914,229.707,229.8262,14546.0
2025-05-13 10:45:00,231.4,231.46,230.61,230.81,21540.0,229.9455,230.0051,229.1604,229.3592,21540.0
2025-05-13 10:50:00,230.65,231.41,230.42,231.27,11227.0,229.2002,229.9554,228.9716,229.8163,11227.0
2025-05-13 10:55:00,231.15,232.0,231.15,231.84,30396.0,229.697,230.5417,229.697,230.3827,30396.0
2025-05-13 11:00:00,231.74,232.28,231.71,232.25,9749.0,230.2833,230.8199,230.2535,230.7901,9749.0
2025-05-13 11:05:00,231.99,232.1,231.67,231.8,7354.0,230.5318,230.6411,230.2138,230.343,7354.0
2025-05-13 11:10:00,231.77,232.35,231.76,232.35,10365.0,230.3131,230.8895,230.3032,230.8895,10365.0
2025-05-13 11:15:00,232.34,232.45,232.0,232.12,8339.0,230.8796,230.9889,230.5417,230.6609,8339.0
2025-05-13 11:20:00,232.12,232.47,232.0,232.3,7598.0,230.6609,231.0087,230.5417,230.8398,7598.0
2025-05-13 11:25:00,232.31,232.63,232.3,232.52,6640.0,230.8498,231.1677,230.8398,231.0584,6640.0
2025-05-13 11:30:00,232.49,232.9,232.48,232.59,13234.0,231.0286,231.436,231.0187,231.128,13234.0
2025-05-13 11:35:00,232.58,232.91,232.42,232.65,8096.0,231.1181,231.446,230.9591,231.1876,8096.0
2025-05-13 11:40:00,232.47,233.04,232.46,232.97,6080.0,231.0087,231.5752,230.9988,231.5056,6080.0
2025-05-13 11:45:00,232.89,233.15,232.77,232.84,13311.0,231.4261,231.6845,231.3069,231.3764,13311.0
2025-05-13 11:50:00,232.67,232.75,231.99,232.19,8232.0,231.2075,231.287,230.5318,230.7305,8232.0
2025-05-13 11:55:00,232.19,232.4,232.08,232.31,7789.0,230.7305,230.9392,230.6212,230.8498,7789.0
2025-05-13 12:00:00,232.39,232.39,231.5,231.66,15715.0,230.9293,230.9293,230.0448,230.2038,15715.0
2025-05-13 12:05:00,231.73,231.97,231.65,231.97,6682.0,230.2734,230.5119,230.1939,230.5119,6682.0
2025-05-13 12:10:00,231.97,232.32,231.93,232.32,5585.0,230.5119,230.8597,230.4721,230.8597,5585.0
2025-05-13 12:15:00,232.35,232.4,231.82,231.82,5017.0,230.8895,230.9392,230.3628,230.3628,5017.0
2025-05-13 12:20:00,231.89,232.03,231.59,231.77,8746.0,230.4324,230.5715,230.1343,230.3131,8746.0
2025-05-13 12:25:00,231.81,232.14,231.81,231.86,5983.0,230.3529,230.6808,230.3529,230.4026,5983.0
2025-05-13 12:30:00,231.94,232.06,231.69,231.74,9528.0,230.4821,230.6013,230.2337,230.2833,9528.0
2025-05-13 12:35:00,231.73,231.94,231.61,231.94,7046.0,230.2734,230.4821,230.1542,230.4821,7046.0
2025-05-13 12:40:00,231.86,231.86,231.54,231.59,4852.0,230.4026,230.4026,230.0846,230.1343,4852.0
2025-05-13 12:45:00,231.64,231.91,231.23,231.7,18523.0,230.184,230.4523,229.7765,230.2436,18523.0
2025-05-13 12:50:00,231.63,231.8,231.34,231.71,7322.0,230.174,230.343,229.8859,230.2535,7322.0
2025-05-13 12:55:00,231.71,231.93,231.61,231.88,12440.0,230.2535,230.4721,230.1542,230.4225,12440.0
2025-05-13 13:00:00,231.93,231.94,231.65,231.85,8217.0,230.4721,230.4821,230.1939,230.3926,8217.0
2025-05-13 13:05:00,231.92,231.94,231.67,231.86,6269.0,230.4622,230.4821,230.2138,230.4026,6269.0
2025-05-13 13:10:00,231.86,231.94,231.66,231.94,4735.0,230.4026,230.4821,230.2038,230.4821,4735.0
2025-05-13 13:15:00,231.89,232.33,231.88,232.25,7255.0,230.4324,230.8696,230.4225,230.7901,7255.0
2025-05-13 13:20:00,232.25,232.31,231.98,231.98,10390.0,230.7901,230.8498,230.5218,230.5218,10390.0
2025-05-13 13:25:00,232.05,232.16,232.03,232.03,3361.0,230.5914,230.7007,230.5715,230.5715,3361.0
2025-05-13 13:30:00,232.02,232.44,232.02,232.34,16316.0,230.5616,230.9789,230.5616,230.8796,16316.0
2025-05-13 13:35:00,232.34,232.43,232.15,232.22,6120.0,230.8796,230.969,230.6908,230.7603,6120.0
2025-05-13 13:40:00,232.18,232.35,232.17,232.35,4350.0,230.7206,230.8895,230.7106,230.8895,4350.0
2025-05-13 13:45:00,232.27,232.35,232.16,232.34,8039.0,230.81,230.8895,230.7007,230.8796,8039.0
2025-05-13 13:50:00,232.35,232.38,232.18,232.3,5601.0,230.8895,230.9193,230.7206,230.8398,5601.0
2025-05-13 13:55:00,232.23,232.23,231.95,232.1,7987.0,230.7703,230.7703,230.492,230.6411,7987.0
2025-05-13 14:00:00,232.1,232.67,232.1,232.49,9563.0,230.6411,231.2075,230.6411,231.0286,9563.0
2025-05-13 14:05:00,232.58,232.66,232.35,232.42,4715.0,231.1181,231.1976,230.8895,230.9591,4715.0
2025-05-13 14:10:00,232.42,232.64,232.41,232.52,5747.0,230.9591,231.1777,230.9491,231.0584,5747.0
2025-05-13 14:15:00,232.53,232.71,232.35,232.71,9262.0,231.0684,231.2472,230.8895,231.2472,9262.0
2025-05-13 14:20:00,232.71,232.73,232.57,232.57,5520.0,231.2472,231.2671,231.1081,231.1081,5520.0
2025-05-13 14:25:00,232.53,232.75,232.44,232.64,5938.0,231.0684,231.287,230.9789,231.1777,5938.0
2025-05-13 14:30:00,232.64,232.64,232.42,232.5,4455.0,231.1777,231.1777,230.9591,231.0386,4455.0
2025-05-13 14:35:00,232.4,232.62,232.11,232.56,6659.0,230.9392,231.1578,230.651,231.0982,6659.0
2025-05-13 14:40:00,232.56,232.64,232.27,232.27,11438.0,231.0982,231.1777,230.81,230.81,11438.0
2025-05-13 14:45:00,232.35,232.45,232.27,232.28,5534.0,230.8895,230.9889,230.81,230.8199,5534.0
2025-05-13 14:50:00,232.28,232.46,232.16,232.45,7473.0,230.8199,230.9988,230.7007,230.9889,7473.0
2025-05-13 14:55:00,232.34,232.66,232.17,232.65,9277.0,230.8796,231.1976,230.7106,231.1876,9277.0
2025-05-13 15:00:00,232.64,232.77,232.53,232.55,20110.0,231.1777,231.3069,231.0684,231.0882,20110.0
2025-05-13 15:05:00,232.56,232.57,232.3,232.38,9573.0,231.0982,231.1081,230.8398,230.9193,9573.0
2025-05-13 15:10:00,232.38,232.45,232.22,232.28,7012.0,230.9193,230.9889,230.7603,230.8199,7012.0
2025-05-13 15:15:00,232.23,232.32,232.07,232.07,7501.0,230.7703,230.8597,230.6113,230.6113,7501.0
2025-05-13 15:20:00,232.0,232.15,231.87,232.05,10978.0,230.5417,230.6908,230.4125,230.5914,10978.0
2025-05-13 15:25:00,232.06,232.25,232.0,232.06,10812.0,230.6013,230.7901,230.5417,230.6013,10812.0
2025-05-13 15:30:00,232.13,232.48,232.12,232.21,12734.0,230.6709,231.0187,230.6609,230.7504,12734.0
2025-05-13 15:35:00,232.35,232.35,232.11,232.2,9506.0,230.8895,230.8895,230.651,230.7404,9506.0
2025-05-13 15:40:00,232.2,232.24,231.91,232.11,16970.0,230.7404,230.7802,230.4523,230.651,16970.0
2025-05-13 15:45:00,232.11,232.3,231.91,231.91,15678.0,230.651,230.8398,230.4523,230.4523,15678.0
2025-05-13 15:50:00,232.05,232.05,231.51,231.56,30581.0,230.5914,230.5914,230.0548,230.1045,30581.0
2025-05-13 15:55:00,231.69,231.69,231.05,231.05,105801.0,230.2337,230.2337,229.5977,229.5977,105801.0
2025-05-14 09:30:00,231.29,231.6,229.14,229.51,28251.0,229.8362,230.1442,227.6997,228.0674,28251.0
2025-05-14 09:35:00,229.5,230.86,229.5,230.7,14155.0,228.0574,229.4089,228.0574,229.2499,14155.0
2025-05-14 09:40:00,230.53,231.0,230.42,230.69,16343.0,229.0809,229.548,228.9716,229.2399,16343.0
2025-05-14 09:45:00,230.7,231.22,230.57,231.05,19249.0,229.2499,229.7666,229.1207,229.5977,19249.0
2025-05-14 09:50:00,230.86,231.35,230.8,231.0,90206.0,229.4089,229.8958,229.3492,229.548,90206.0
2025-05-14 09:55:00,231.23,231.26,230.22,230.55,6155.0,229.7765,229.8064,228.7729,229.1008,6155.0
2025-05-14 10:00:00,230.53,230.65,230.01,230.58,5885.0,229.0809,229.2002,228.5642,229.1306,5885.0
2025-05-14 10:05:00,230.58,230.8,230.37,230.43,6962.0,229.1306,229.3492,228.9219,228.9816,6962.0
2025-05-14 10:10:00,230.43,230.7,229.87,230.27,13399.0,228.9816,229.2499,228.4251,228.8226,13399.0
2025-05-14 10:15:00,230.28,230.49,230.19,230.41,4433.0,228.8325,229.0412,228.7431,228.9617,4433.0
2025-05-14 10:20:00,230.36,230.81,230.27,230.53,17228.0,228.912,229.3592,228.8226,229.0809,17228.0
2025-05-14 10:25:00,230.53,230.53,230.16,230.27,4024.0,229.0809,229.0809,228.7133,228.8226,4024.0
2025-05-14 10:30:00,230.17,231.26,230.17,231.11,11811.0,228.7232,229.8064,228.7232,229.6573,11811.0
2025-05-14 10:35:00,231.1,231.25,230.82,230.82,7371.0,229.6474,229.7964,229.3691,229.3691,7371.0
2025-05-14 10:40:00,230.79,230.79,230.26,230.27,8595.0,229.3393,229.3393,228.8126,228.8226,8595.0
2025-05-14 10:45:00,230.17,230.78,230.17,230.66,5188.0,228.7232,229.3294,228.7232,229.2101,5188.0
2025-05-14 10:50:00,230.76,230.86,230.53,230.7,7849.0,229.3095,229.4089,229.0809,229.2499,7849.0
2025-05-14 10:55:00,230.81,230.88,230.81,230.86,2100.0,229.3592,229.4287,229.3592,229.4089,2100.0
2025-05-14 11:00:00,230.68,230.83,229.63,229.64,15696.0,229.23,229.3791,228.1866,228.1965,15696.0
2025-05-14 11:05:00,229.87,229.99,229.42,229.67,14127.0,228.4251,228.5443,227.9779,228.2263,14127.0
2025-05-14 11:10:00,229.9,230.34,229.67,230.29,11703.0,228.4549,228.8921,228.2263,228.8425,11703.0
2025-05-14 11:15:00,230.28,230.46,230.23,230.25,7198.0,228.8325,229.0114,228.7828,228.8027,7198.0
2025-05-14 11:20:00,230.25,230.94,230.24,230.86,16043.0,228.8027,229.4884,228.7928,229.4089,16043.0
2025-05-14 11:25:00,230.88,230.91,230.66,230.88,5829.0,229.4287,229.4586,229.2101,229.4287,5829.0
2025-05-14 11:30:00,230.72,231.2,230.56,231.2,17200.0,229.2697,229.7467,229.1108,229.7467,17200.0
2025-05-14 11:35:00,230.98,231.19,230.82,230.82,7083.0,229.5281,229.7368,229.3691,229.3691,7083.0
2025-05-14 11:40:00,231.01,231.26,230.98,231.05,6981.0,229.5579,229.8064,229.5281,229.5977,6981.0
2025-05-14 11:45:00,231.23,231.23,230.87,230.88,10587.0,229.7765,229.7765,229.4188,229.4287,10587.0
2025-05-14 11:50:00,230.81,230.85,230.6,230.85,6897.0,229.3592,229.3989,229.1505,229.3989,6897.0
2025-05-14 11:55:00,230.73,230.93,230.7,230.7,2559.0,229.2797,229.4784,229.2499,229.2499,2559.0
2025-05-14 12:00:00,230.74,231.03,230.59,231.02,4163.0,229.2896,229.5778,229.1406,229.5679,4163.0
2025-05-14 12:05:00,230.92,231.09,230.83,230.83,6400.0,229.4685,229.6374,229.3791,229.3791,6400.0
2025-05-14 12:10:00,230.77,231.08,230.65,230.81,7093.0,229.3194,229.6275,229.2002,229.3592,7093.0
2025-05-14 12:15:00,230.76,231.31,230.76,231.18,12079.0,229.3095,229.856,229.3095,229.7269,12079.0
2025-05-14 12:20:00,231.17,231.21,230.92,231.19,8733.0,229.7169,229.7567,229.4685,229.7368,8733.0
2025-05-14 12:25:00,231.03,231.11,230.77,230.77,7647.0,229.5778,229.6573,229.3194,229.3194,7647.0
2025-05-14 12:30:00,230.77,231.11,230.77,230.95,5849.0,229.3194,229.6573,229.3194,229.4983,5849.0
2025-05-14 12:35:00,230.88,231.04,230.67,230.67,2821.0,229.4287,229.5877,229.2201,229.2201,2821.0
2025-05-14 12:40:00,230.61,230.65,230.41,230.51,7037.0,229.1604,229.2002,228.9617,229.0611,7037.0
2025-05-14 12:45:00,230.54,230.7,230.5,230.64,4900.0,229.0909,229.2499,229.0511,229.1903,4900.0
2025-05-14 12:50:00,230.5,230.62,230.43,230.55,7243.0,229.0511,229.1704,228.9816,229.1008,7243.0
2025-05-14 12:55:00,230.45,230.69,230.45,230.65,9615.0,229.0014,229.2399,229.0014,229.2002,9615.0
2025-05-14 13:00:00,230.54,230.58,230.21,230.39,5335.0,229.0909,229.1306,228.763,228.9418,5335.0
2025-05-14 13:05:00,230.2,230.52,230.2,230.35,7334.0,228.753,229.071,228.753,228.9021,7334.0
2025-05-14 13:10:00,230.21,230.35,230.1,230.1,2701.0,228.763,228.9021,228.6536,228.6536,2701.0
2025-05-14 13:15:00,230.12,230.17,229.88,229.89,8562.0,228.6735,228.7232,228.435,228.445,8562.0
2025-05-14 13:20:00,229.87,229.93,229.55,229.87,7584.0,228.4251,228.4847,228.1071,228.4251,7584.0
2025-05-14 13:25:00,229.84,230.28,229.83,230.09,7143.0,228.3953,228.8325,228.3853,228.6437,7143.0
2025-05-14 13:30:00,230.26,230.37,230.1,230.19,12039.0,228.8126,228.9219,228.6536,228.7431,12039.0
2025-05-14 13:35:00,230.23,230.36,230.2,230.33,5746.0,228.7828,228.912,228.753,228.8822,5746.0
2025-05-14 13:40:00,230.33,230.48,230.17,230.38,4816.0,228.8822,229.0313,228.7232,228.9319,4816.0
2025-05-14 13:45:00,230.38,230.42,230.21,230.34,10428.0,228.9319,228.9716,228.763,228.8921,10428.0
2025-05-14 13:50:00,230.34,230.72,230.26,230.56,14155.0,228.8921,229.2697,228.8126,229.1108,14155.0
2025-05-14 13:55:00,230.44,230.51,230.22,230.4,8143.0,228.9915,229.0611,228.7729,228.9518,8143.0
2025-05-14 14:00:00,230.46,230.75,230.4,230.63,11396.0,229.0114,229.2996,228.9518,229.1803,11396.0
2025-05-14 14:05:00,230.63,230.79,230.39,230.39,26352.0,229.1803,229.3393,228.9418,228.9418,26352.0
2025-05-14 14:10:00,230.49,230.49,229.91,229.91,9823.0,229.0412,229.0412,228.4648,228.4648,9823.0
2025-05-14 14:15:00,229.89,230.23,229.89,230.15,6212.0,228.445,228.7828,228.445,228.7033,6212.0
2025-05-14 14:20:00,230.13,230.38,230.12,230.28,26871.0,228.6835,228.9319,228.6735,228.8325,26871.0
2025-05-14 14:25:00,230.28,230.47,229.93,230.16,17410.0,228.8325,229.0213,228.4847,228.7133,17410.0
2025-05-14 14:30:00,230.16,230.89,230.16,230.77,16035.0,228.7133,229.4387,228.7133,229.3194,16035.0
2025-05-14 14:35:00,230.84,230.96,230.58,230.63,12272.0,229.389,229.5082,229.1306,229.1803,12272.0
2025-05-14 14:40:00,230.64,231.05,230.64,231.05,7085.0,229.1903,229.5977,229.1903,229.5977,7085.0
2025-05-14 14:45:00,231.05,231.13,230.89,231.06,7936.0,229.5977,229.6772,229.4387,229.6076,7936.0
2025-05-14 14:50:00,230.99,231.15,230.96,231.04,25631.0,229.5381,229.697,229.5082,229.5877,25631.0
2025-05-14 14:55:00,230.94,231.12,230.89,231.08,6341.0,229.4884,229.6672,229.4387,229.6275,6341.0
2025-05-14 15:00:00,231.1,231.18,230.91,231.02,15534.0,229.6474,229.7269,229.4586,229.5679,15534.0
2025-05-14 15:05:00,231.01,231.18,231.0,231.16,5122.0,229.5579,229.7269,229.548,229.707,5122.0
2025-05-14 15:10:00,231.13,231.21,230.93,230.98,29052.0,229.6772,229.7567,229.4784,229.5281,29052.0
2025-05-14 15:15:00,230.99,231.06,230.92,230.95,26866.0,229.5381,229.6076,229.4685,229.4983,26866.0
2025-05-14 15:20:00,230.96,230.96,230.51,230.6,9050.0,229.5082,229.5082,229.0611,229.1505,9050.0
2025-05-14 15:25:00,230.63,230.79,230.44,230.61,10284.0,229.1803,229.3393,228.9915,229.1604,10284.0
2025-05-14 15:30:00,230.6,230.68,230.29,230.41,11381.0,229.1505,229.23,228.8425,228.9617,11381.0
2025-05-14 15:35:00,230.41,230.68,230.35,230.64,16562.0,228.9617,229.23,228.9021,229.1903,16562.0
2025-05-14 15:40:00,230.64,230.77,230.5,230.72,13433.0,229.1903,229.3194,229.0511,229.2697,13433.0
2025-05-14 15:45:00,230.79,231.35,230.74,231.3,19662.0,229.3393,229.8958,229.2896,229.8461,19662.0
2025-05-14 15:50:00,231.55,232.16,231.4,231.98,27693.0,230.0945,230.7007,229.9455,230.5218,27693.0
2025-05-14 15:55:00,232.14,232.25,231.77,231.8,103925.0,230.6808,230.7901,230.3131,230.343,103925.0
2025-05-15 09:30:00,232.15,233.0,231.8,232.4,36579.0,230.6908,231.5354,230.343,230.9392,36579.0
2025-05-15 09:35:00,232.43,233.03,232.09,232.79,38071.0,230.969,231.5652,230.6311,231.3267,38071.0
2025-05-15 09:40:00,232.86,234.0,232.84,233.86,22388.0,231.3963,232.5291,231.3764,232.39,22388.0
2025-05-15 09:45:00,233.79,233.79,233.14,233.28,14824.0,232.3205,232.3205,231.6745,231.8137,14824.0
2025-05-15 09:50:00,233.29,233.59,233.19,233.46,13755.0,231.8236,232.1217,231.7242,231.9925,13755.0
2025-05-15 09:55:00,233.46,233.78,233.0,233.29,32327.0,231.9925,232.3105,231.5354,231.8236,32327.0
2025-05-15 10:00:00,233.34,233.7,233.29,233.61,9995.0,231.8733,232.231,231.8236,232.1416,9995.0
2025-05-15 10:05:00,233.58,233.58,232.92,233.18,11046.0,232.1118,232.1118,231.4559,231.7143,11046.0
2025-05-15 10:10:00,233.31,233.47,232.56,232.83,14958.0,231.8435,232.0025,231.0982,231.3665,14958.0
2025-05-15 10:15:00,232.74,232.86,232.27,232.7,11703.0,231.2771,231.3963,230.81,231.2373,11703.0
2025-05-15 10:20:00,232.61,232.89,232.51,232.73,5646.0,231.1479,231.4261,231.0485,231.2671,5646.0
2025-05-15 10:25:00,232.65,232.85,231.86,232.11,7249.0,231.1876,231.3864,230.4026,230.651,7249.0
2025-05-15 10:30:00,232.11,232.42,232.0,232.42,2826.0,230.651,230.9591,230.5417,230.9591,2826.0
2025-05-15 10:35:00,232.45,232.84,232.21,232.84,3246.0,230.9889,231.3764,230.7504,231.3764,3246.0
2025-05-15 10:40:00,232.69,232.87,232.05,232.06,5980.0,231.2274,231.4062,230.5914,230.6013,5980.0
2025-05-15 10:45:00,232.06,232.06,231.53,231.53,6103.0,230.6013,230.6013,230.0747,230.0747,6103.0
2025-05-15 10:50:00,231.51,231.87,231.51,231.71,6094.0,230.0548,230.4125,230.0548,230.2535,6094.0
2025-05-15 10:55:00,231.7,231.82,231.48,231.75,6015.0,230.2436,230.3628,230.025,230.2933,6015.0
2025-05-15 11:00:00,231.74,232.05,231.36,231.76,9011.0,230.2833,230.5914,229.9057,230.3032,9011.0
2025-05-15 11:05:00,231.78,231.78,231.54,231.75,5258.0,230.3231,230.3231,230.0846,230.2933,5258.0
2025-05-15 11:10:00,231.73,232.04,231.72,231.86,8249.0,230.2734,230.5815,230.2635,230.4026,8249.0
2025-05-15 11:15:00,231.87,232.0,231.57,231.75,7571.0,230.4125,230.5417,230.1144,230.2933,7571.0
2025-05-15 11:20:00,231.64,232.09,231.63,232.09,7126.0,230.184,230.6311,230.174,230.6311,7126.0
2025-05-15 11:25:00,232.09,232.23,231.91,232.04,8128.0,230.6311,230.7703,230.4523,230.5815,8128.0
2025-05-15 11:30:00,231.93,232.07,231.58,231.58,7935.0,230.4721,230.6113,230.1243,230.1243,7935.0
2025-05-15 11:35:00,231.52,231.86,231.33,231.66,9985.0,230.0647,230.4026,229.8759,230.2038,9985.0
2025-05-15 11:40:00,231.69,232.0,231.64,231.88,7988.0,230.2337,230.5417,230.184,230.4225,7988.0
2025-05-15 11:45:00,231.84,231.84,231.66,231.66,2166.0,230.3827,230.3827,230.2038,230.2038,2166.0
2025-05-15 11:50:00,231.61,231.61,231.28,231.5,3237.0,230.1542,230.1542,229.8262,230.0448,3237.0
2025-05-15 11:55:00,231.42,231.64,231.42,231.44,2303.0,229.9653,230.184,229.9653,229.9852,2303.0
2025-05-15 12:00:00,231.45,231.65,231.41,231.65,6127.0,229.9952,230.1939,229.9554,230.1939,6127.0
2025-05-15 12:05:00,231.65,232.0,231.65,231.96,5114.0,230.1939,230.5417,230.1939,230.502,5114.0
2025-05-15 12:10:00,231.98,232.24,231.91,232.17,3877.0,230.5218,230.7802,230.4523,230.7106,3877.0
2025-05-15 12:15:00,232.07,232.15,231.79,231.88,4025.0,230.6113,230.6908,230.333,230.4225,4025.0
2025-05-15 12:20:00,231.75,231.82,231.75,231.77,1924.0,230.2933,230.3628,230.2933,230.3131,1924.0
2025-05-15 12:25:00,231.67,231.78,231.45,231.74,6208.0,230.2138,230.3231,229.9952,230.2833,6208.0
2025-05-15 12:30:00,231.7,231.87,231.67,231.78,4947.0,230.2436,230.4125,230.2138,230.3231,4947.0
2025-05-15 12:35:00,231.78,232.09,231.69,232.05,9025.0,230.3231,230.6311,230.2337,230.5914,9025.0
2025-05-15 12:40:00,232.05,232.05,231.67,231.69,3783.0,230.5914,230.5914,230.2138,230.2337,3783.0
2025-05-15 12:45:00,231.71,231.79,231.59,231.79,4210.0,230.2535,230.333,230.1343,230.333,4210.0
2025-05-15 12:50:00,231.74,231.98,231.73,231.97,7497.0,230.2833,230.5218,230.2734,230.5119,7497.0
2025-05-15 12:55:00,231.89,231.91,231.74,231.84,2584.0,230.4324,230.4523,230.2833,230.3827,2584.0
2025-05-15 13:00:00,231.81,232.0,231.79,232.0,3291.0,230.3529,230.5417,230.333,230.5417,3291.0
2025-05-15 13:05:00,231.96,231.96,231.55,231.55,2801.0,230.502,230.502,230.0945,230.0945,2801.0
2025-05-15 13:10:00,231.52,231.64,231.42,231.51,4989.0,230.0647,230.184,229.9653,230.0548,4989.0
2025-05-15 13:15:00,231.6,231.65,231.5,231.57,3723.0,230.1442,230.1939,230.0448,230.1144,3723.0
2025-05-15 13:20:00,231.57,231.86,231.57,231.61,4869.0,230.1144,230.4026,230.1144,230.1542,4869.0
2025-05-15 13:25:00,231.53,231.53,230.97,230.99,10486.0,230.0747,230.0747,229.5182,229.5381,10486.0
2025-05-15 13:30:00,231.01,231.1,230.9,230.98,16453.0,229.5579,229.6474,229.4486,229.5281,16453.0
2025-05-15 13:35:00,230.87,231.44,230.77,231.3,7221.0,229.4188,229.9852,229.3194,229.8461,7221.0
2025-05-15 13:40:00,231.39,231.64,231.36,231.52,6655.0,229.9355,230.184,229.9057,230.0647,6655.0
2025-05-15 13:45:00,231.52,231.54,231.38,231.45,8514.0,230.0647,230.0846,229.9256,229.9952,8514.0
2025-05-15 13:50:00,231.48,231.56,231.31,231.47,19012.0,230.025,230.1045,229.856,230.015,19012.0
2025-05-15 13:55:00,231.47,231.47,231.23,231.34,5338.0,230.015,230.015,229.7765,229.8859,5338.0
2025-05-15 14:00:00,231.4,231.64,231.32,231.53,8382.0,229.9455,230.184,229.866,230.0747,8382.0
2025-05-15 14:05:00,231.55,231.65,231.4,231.43,21478.0,230.0945,230.1939,229.9455,229.9753,21478.0
2025-05-15 14:10:00,231.43,231.72,231.39,231.64,13049.0,229.9753,230.2635,229.9355,230.184,13049.0
2025-05-15 14:15:00,231.65,232.04,231.62,231.87,5585.0,230.1939,230.5815,230.1641,230.4125,5585.0
2025-05-15 14:20:00,231.91,232.09,231.91,232.0,4599.0,230.4523,230.6311,230.4523,230.5417,4599.0
2025-05-15 14:25:00,232.03,232.11,231.94,232.06,12675.0,230.5715,230.651,230.4821,230.6013,12675.0
2025-05-15 14:30:00,232.05,232.44,232.04,232.42,6038.0,230.5914,230.9789,230.5815,230.9591,6038.0
2025-05-15 14:35:00,232.42,232.5,232.07,232.17,39807.0,230.9591,231.0386,230.6113,230.7106,39807.0
2025-05-15 14:40:00,232.17,232.37,231.96,231.99,4023.0,230.7106,230.9094,230.502,230.5318,4023.0
2025-05-15 14:45:00,231.93,232.08,231.88,232.08,3340.0,230.4721,230.6212,230.4225,230.6212,3340.0
2025-05-15 14:50:00,232.08,232.1,231.85,231.9,10586.0,230.6212,230.6411,230.3926,230.4423,10586.0
2025-05-15 14:55:00,231.82,231.88,231.69,231.7,6918.0,230.3628,230.4225,230.2337,230.2436,6918.0
2025-05-15 15:00:00,231.7,231.72,231.52,231.6,9185.0,230.2436,230.2635,230.0647,230.1442,9185.0
2025-05-15 15:05:00,231.65,231.74,231.39,231.41,3853.0,230.1939,230.2833,229.9355,229.9554,3853.0
2025-05-15 15:10:00,231.38,231.5,231.37,231.44,8391.0,229.9256,230.0448,229.9157,229.9852,8391.0
2025-05-15 15:15:00,231.45,231.72,231.44,231.72,31918.0,229.9952,230.2635,229.9852,230.2635,31918.0
2025-05-15 15:20:00,231.74,232.12,231.6,231.89,76897.0,230.2833,230.6609,230.1442,230.4324,76897.0
2025-05-15 15:25:00,231.84,231.84,231.34,231.43,24594.0,230.3827,230.3827,229.8859,229.9753,24594.0
2025-05-15 15:30:00,231.5,231.6,231.27,231.37,27622.0,230.0448,230.1442,229.8163,229.9157,27622.0
2025-05-15 15:35:00,231.37,231.49,231.29,231.33,32635.0,229.9157,230.0349,229.8362,229.8759,32635.0
2025-05-15 15:40:00,231.29,231.4,231.06,231.16,19844.0,229.8362,229.9455,229.6076,229.707,19844.0
2025-05-15 15:45:00,231.1,231.3,231.1,231.2,16197.0,229.6474,229.8461,229.6474,229.7467,16197.0
2025-05-15 15:50:00,231.22,231.88,231.11,231.24,55898.0,229.7666,230.4225,229.6573,229.7865,55898.0
2025-05-15 15:55:00,231.22,231.49,230.8,231.03,155096.0,229.7666,230.0349,229.3492,229.5778,155096.0
2025-05-16 09:30:00,231.51,232.49,231.07,231.22,60892.0,230.0548,231.0286,229.6175,229.7666,60892.0
2025-05-16 09:35:00,230.94,231.23,229.48,229.92,5527.0,229.4884,229.7765,228.0375,228.4748,5527.0
2025-05-16 09:40:00,230.48,230.56,229.8,230.11,5008.0,229.0313,229.1108,228.3555,228.6636,5008.0
2025-05-16 09:45:00,229.77,230.13,229.5,229.9,3165.0,228.3257,228.6835,228.0574,228.4549,3165.0
2025-05-16 09:50:00,229.91,230.21,229.83,229.99,4860.0,228.4648,228.763,228.3853,228.5443,4860.0
2025-05-16 09:55:00,230.12,230.58,229.98,230.22,15098.0,228.6735,229.1306,228.5344,228.7729,15098.0
2025-05-16 10:00:00,230.5,230.5,229.85,230.29,8626.0,229.0511,229.0511,228.4052,228.8425,8626.0
2025-05-16 10:05:00,230.11,230.15,229.05,229.23,13367.0,228.6636,228.7033,227.6102,227.7891,13367.0
2025-05-16 10:10:00,229.13,229.31,228.18,228.4,14528.0,227.6897,227.8686,226.7457,226.9643,14528.0
2025-05-16 10:15:00,228.39,228.82,228.21,228.4,12995.0,226.9544,227.3817,226.7755,226.9643,12995.0
2025-05-16 10:20:00,228.22,228.87,228.19,228.83,9831.0,226.7855,227.4314,226.7557,227.3916,9831.0
2025-05-16 10:25:00,228.82,229.04,228.67,228.77,7398.0,227.3817,227.6003,227.2326,227.332,7398.0
2025-05-16 10:30:00,228.67,228.7,227.97,227.97,14991.0,227.2326,227.2624,226.537,226.537,14991.0
2025-05-16 10:35:00,228.06,228.59,227.85,228.43,9128.0,226.6265,227.1531,226.4178,226.9941,9128.0
2025-05-16 10:40:00,228.53,228.54,228.18,228.25,6322.0,227.0935,227.1035,226.7457,226.8153,6322.0
2025-05-16 10:45:00,228.3,228.5,228.09,228.34,17473.0,226.865,227.0637,226.6563,226.9047,17473.0
2025-05-16 10:50:00,228.24,228.35,227.68,227.68,10445.0,226.8053,226.9146,226.2489,226.2489,10445.0
2025-05-16 10:55:00,227.74,228.28,227.59,228.24,11431.0,226.3085,226.8451,226.1594,226.8053,11431.0
2025-05-16 11:00:00,228.29,228.29,228.0,228.22,6838.0,226.855,226.855,226.5668,226.7855,6838.0
2025-05-16 11:05:00,228.22,228.35,227.37,227.38,64325.0,226.7855,226.9146,225.9408,225.9507,64325.0
2025-05-16 11:10:00,227.37,227.65,227.0,227.0,19623.0,225.9408,226.219,225.5731,225.5731,19623.0
2025-05-16 11:15:00,227.33,227.52,227.07,227.16,8977.0,225.9011,226.0899,225.6427,225.7321,8977.0
2025-05-16 11:20:00,227.31,227.52,226.65,226.96,11456.0,225.8812,226.0899,225.2253,225.5334,11456.0
2025-05-16 11:25:00,226.98,227.68,226.96,227.68,58640.0,225.5533,226.2489,225.5334,226.2489,58640.0
2025-05-16 11:30:00,227.58,228.05,227.58,227.92,13600.0,226.1495,226.6165,226.1495,226.4873,13600.0
2025-05-16 11:35:00,227.98,228.06,227.67,227.92,8783.0,226.547,226.6265,226.2389,226.4873,8783.0
2025-05-16 11:40:00,227.92,228.26,227.9,228.12,4478.0,226.4873,226.8252,226.4675,226.6861,4478.0
2025-05-16 11:45:00,227.9,228.08,227.81,228.0,2764.0,226.4675,226.6463,226.378,226.5668,2764.0
2025-05-16 11:50:00,228.03,228.25,227.95,228.24,2672.0,226.5967,226.8153,226.5172,226.8053,2672.0
2025-05-16 11:55:00,227.99,228.0,227.87,227.92,1600.0,226.5569,226.5668,226.4377,226.4873,1600.0
2025-05-16 12:00:00,227.92,228.04,227.7,227.7,4938.0,226.4873,226.6066,226.2687,226.2687,4938.0
2025-05-16 12:05:00,227.8,227.8,227.3,227.55,7471.0,226.3681,226.3681,225.8712,226.1197,7471.0
2025-05-16 12:10:00,227.55,227.91,227.55,227.91,6821.0,226.1197,226.4774,226.1197,226.4774,6821.0
2025-05-16 12:15:00,227.98,228.22,227.93,228.15,13703.0,226.547,226.7855,226.4973,226.7159,13703.0
2025-05-16 12:20:00,228.17,228.43,228.17,228.24,4523.0,226.7358,226.9941,226.7358,226.8053,4523.0
2025-05-16 12:25:00,228.22,228.31,227.95,227.96,5003.0,226.7855,226.8749,226.5172,226.5271,5003.0
2025-05-16 12:30:00,227.96,228.34,227.88,228.08,8014.0,226.5271,226.9047,226.4476,226.6463,8014.0
2025-05-16 12:35:00,228.05,228.15,227.94,227.94,2172.0,226.6165,226.7159,226.5072,226.5072,2172.0
2025-05-16 12:40:00,227.95,228.19,227.84,227.84,5837.0,226.5172,226.7557,226.4079,226.4079,5837.0
2025-05-16 12:45:00,227.79,227.9,227.74,227.88,5953.0,226.3582,226.4675,226.3085,226.4476,5953.0
2025-05-16 12:50:00,227.8,228.03,227.79,227.84,4408.0,226.3681,226.5967,226.3582,226.4079,4408.0
2025-05-16 12:55:00,227.88,228.04,227.77,227.99,10265.0,226.4476,226.6066,226.3383,226.5569,10265.0
2025-05-16 13:00:00,227.87,227.87,227.74,227.76,1719.0,226.4377,226.4377,226.3085,226.3284,1719.0
2025-05-16 13:05:00,227.76,227.9,227.6,227.61,4288.0,226.3284,226.4675,226.1694,226.1793,4288.0
2025-05-16 13:10:00,227.62,227.62,227.48,227.5,3969.0,226.1892,226.1892,226.0501,226.07,3969.0
2025-05-16 13:15:00,227.63,227.93,227.59,227.83,5372.0,226.1992,226.4973,226.1594,226.3979,5372.0
2025-05-16 13:20:00,227.84,228.08,227.77,227.85,4687.0,226.4079,226.6463,226.3383,226.4178,4687.0
2025-05-16 13:25:00,227.92,228.01,227.72,227.8,3704.0,226.4873,226.5768,226.2886,226.3681,3704.0
2025-05-16 13:30:00,227.85,227.99,227.8,227.83,4941.0,226.4178,226.5569,226.3681,226.3979,4941.0
2025-05-16 13:35:00,227.88,227.93,227.73,227.73,2555.0,226.4476,226.4973,226.2985,226.2985,2555.0
2025-05-16 13:40:00,227.71,227.89,227.58,227.86,5694.0,226.2787,226.4575,226.1495,226.4277,5694.0
2025-05-16 13:45:00,227.89,228.1,227.81,228.04,5910.0,226.4575,226.6662,226.378,226.6066,5910.0
2025-05-16 13:50:00,227.95,227.97,227.67,227.67,6808.0,226.5172,226.537,226.2389,226.2389,6808.0
2025-05-16 13:55:00,227.66,227.76,227.5,227.51,1935.0,226.229,226.3284,226.07,226.0799,1935.0
2025-05-16 14:00:00,227.52,228.06,227.51,227.97,4517.0,226.0899,226.6265,226.0799,226.537,4517.0
2025-05-16 14:05:00,227.91,228.09,227.81,228.08,9753.0,226.4774,226.6563,226.378,226.6463,9753.0
2025-05-16 14:10:00,228.02,228.67,227.94,228.41,13475.0,226.5867,227.2326,226.5072,226.9743,13475.0
2025-05-16 14:15:00,228.34,228.52,228.34,228.41,5570.0,226.9047,227.0836,226.9047,226.9743,5570.0
2025-05-16 14:20:00,228.48,228.54,228.27,228.38,2701.0,227.0438,227.1035,226.8351,226.9445,2701.0
2025-05-16 14:25:00,228.37,228.61,228.29,228.61,4494.0,226.9345,227.173,226.855,227.173,4494.0
2025-05-16 14:30:00,228.6,228.6,228.43,228.46,5345.0,227.1631,227.1631,226.9941,227.024,5345.0
2025-05-16 14:35:00,228.46,228.77,228.4,228.69,4040.0,227.024,227.332,226.9643,227.2525,4040.0
2025-05-16 14:40:00,228.77,228.99,228.69,228.84,12409.0,227.332,227.5506,227.2525,227.4016,12409.0
2025-05-16 14:45:00,228.86,229.01,228.82,228.92,3233.0,227.4214,227.5705,227.3817,227.4811,3233.0
2025-05-16 14:50:00,228.92,229.08,228.87,229.08,7913.0,227.4811,227.6401,227.4314,227.6401,7913.0
2025-05-16 14:55:00,229.0,229.07,228.87,229.06,9590.0,227.5606,227.6301,227.4314,227.6202,9590.0
2025-05-16 15:00:00,228.95,229.13,228.95,229.02,8742.0,227.5109,227.6897,227.5109,227.5804,8742.0
2025-05-16 15:05:00,228.95,229.2,228.87,228.9,10498.0,227.5109,227.7593,227.4314,227.4612,10498.0
2025-05-16 15:10:00,228.93,229.09,228.9,229.03,7397.0,227.491,227.65,227.4612,227.5904,7397.0
2025-05-16 15:15:00,229.08,229.32,228.91,229.2,19087.0,227.6401,227.8785,227.4711,227.7593,19087.0
2025-05-16 15:20:00,229.2,229.2,228.77,228.78,12401.0,227.7593,227.7593,227.332,227.3419,12401.0
2025-05-16 15:25:00,228.82,228.99,228.61,228.7,13308.0,227.3817,227.5506,227.173,227.2624,13308.0
2025-05-16 15:30:00,228.74,228.96,228.68,228.77,6795.0,227.3022,227.5208,227.2426,227.332,6795.0
2025-05-16 15:35:00,228.78,228.84,228.55,228.67,11118.0,227.3419,227.4016,227.1134,227.2326,11118.0
2025-05-16 15:40:00,228.57,228.69,228.47,228.59,14442.0,227.1333,227.2525,227.0339,227.1531,14442.0
2025-05-16 15:45:00,228.56,228.76,228.41,228.62,15537.0,227.1233,227.3221,226.9743,227.1829,15537.0
2025-05-16 15:50:00,228.54,228.64,228.34,228.34,27856.0,227.1035,227.2028,226.9047,226.9047,27856.0
2025-05-16 15:55:00,228.4,229.54,228.39,229.47,135123.0,226.9643,228.0972,226.9544,228.0276,135123.0
2025-05-19 09:30:00,225.8,227.1,225.21,225.77,36207.0,224.3807,225.6725,223.7944,224.3509,36207.0
2025-05-19 09:35:00,225.93,226.4,225.64,226.05,4757.0,224.5099,224.9769,224.2217,224.6291,4757.0
2025-05-19 09:40:00,225.92,226.15,225.62,225.97,6433.0,224.4999,224.7285,224.2018,224.5496,6433.0
2025-05-19 09:45:00,225.91,226.41,225.71,226.0,3234.0,224.49,224.9868,224.2912,224.5794,3234.0
2025-05-19 09:50:00,226.26,226.45,225.88,225.88,7940.0,224.8378,225.0266,224.4602,224.4602,7940.0
2025-05-19 09:55:00,225.93,226.4,225.72,225.81,23171.0,224.5099,224.9769,224.3012,224.3906,23171.0
2025-05-19 10:00:00,226.0,226.71,225.95,226.47,7407.0,224.5794,225.285,224.5297,225.0465,7407.0
2025-05-19 10:05:00,226.48,226.94,226.44,226.75,6458.0,225.0564,225.5135,225.0167,225.3247,6458.0
2025-05-19 10:10:00,226.64,226.99,226.57,226.72,7719.0,225.2154,225.5632,225.1458,225.2949,7719.0
2025-05-19 10:15:00,226.8,226.89,225.98,226.0,14843.0,225.3744,225.4638,224.5595,224.5794,14843.0
2025-05-19 10:20:00,226.08,226.4,225.65,225.77,14242.0,224.6589,224.9769,224.2316,224.3509,14242.0
2025-05-19 10:25:00,225.73,225.73,224.81,225.17,10683.0,224.3111,224.3111,223.3969,223.7546,10683.0
2025-05-19 10:30:00,225.27,225.53,224.99,225.44,7268.0,223.854,224.1124,223.5758,224.0229,7268.0
2025-05-19 10:35:00,225.57,225.81,225.37,225.38,6355.0,224.1521,224.3906,223.9534,223.9633,6355.0
2025-05-19 10:40:00,225.37,225.49,225.12,225.23,7458.0,223.9534,224.0726,223.7049,223.8143,7458.0
2025-05-19 10:45:00,225.23,225.47,225.12,225.46,12077.0,223.8143,224.0527,223.7049,224.0428,12077.0
2025-05-19 10:50:00,225.51,225.83,225.4,225.58,11544.0,224.0925,224.4105,223.9832,224.1621,11544.0
2025-05-19 10:55:00,225.52,225.75,225.48,225.56,10041.0,224.1024,224.331,224.0627,224.1422,10041.0
2025-05-19 11:00:00,225.47,225.84,225.45,225.76,10484.0,224.0527,224.4204,224.0329,224.3409,10484.0
2025-05-19 11:05:00,225.66,225.79,225.15,225.28,6637.0,224.2416,224.3707,223.7348,223.8639,6637.0
2025-05-19 11:10:00,225.31,225.36,225.15,225.22,6733.0,223.8938,223.9434,223.7348,223.8043,6733.0
2025-05-19 11:15:00,225.22,225.53,225.21,225.47,7654.0,223.8043,224.1124,223.7944,224.0527,7654.0
2025-05-19 11:20:00,225.42,225.72,225.42,225.62,5768.0,224.0031,224.3012,224.0031,224.2018,5768.0
2025-05-19 11:25:00,225.58,225.63,225.33,225.39,6808.0,224.1621,224.2117,223.9136,223.9733,6808.0
2025-05-19 11:30:00,225.41,225.47,225.25,225.33,4393.0,223.9931,224.0527,223.8341,223.9136,4393.0
2025-05-19 11:35:00,225.33,225.37,225.24,225.37,3759.0,223.9136,223.9534,223.8242,223.9534,3759.0
2025-05-19 11:40:00,225.37,225.47,225.29,225.46,10547.0,223.9534,224.0527,223.8739,224.0428,10547.0
2025-05-19 11:45:00,225.46,225.6,225.18,225.26,5671.0,224.0428,224.1819,223.7646,223.8441,5671.0
2025-05-19 11:50:00,225.31,225.32,225.14,225.2,4064.0,223.8938,223.9037,223.7248,223.7844,4064.0
2025-05-19 11:55:00,225.14,225.64,225.14,225.62,6720.0,223.7248,224.2217,223.7248,224.2018,6720.0
2025-05-19 12:00:00,225.59,225.73,225.58,225.73,4233.0,224.172,224.3111,224.1621,224.3111,4233.0
2025-05-19 12:05:00,225.65,225.71,225.5,225.5,6104.0,224.2316,224.2912,224.0826,224.0826,6104.0
2025-05-19 12:10:00,225.55,225.76,225.43,225.69,20665.0,224.1322,224.3409,224.013,224.2714,20665.0
2025-05-19 12:15:00,225.73,225.8,225.52,225.56,7378.0,224.3111,224.3807,224.1024,224.1422,7378.0
2025-05-19 12:20:00,225.56,225.86,225.56,225.85,8673.0,224.1422,224.4403,224.1422,224.4304,8673.0
2025-05-19 12:25:00,225.87,226.16,225.84,226.12,10385.0,224.4502,224.7384,224.4204,224.6987,10385.0
2025-05-19 12:30:00,226.12,226.19,225.81,226.08,7772.0,224.6987,224.7682,224.3906,224.6589,7772.0
2025-05-19 12:35:00,226.09,226.17,225.93,226.0,4581.0,224.6689,224.7483,224.5099,224.5794,4581.0
2025-05-19 12:40:00,225.95,226.04,225.8,225.92,6780.0,224.5297,224.6192,224.3807,224.4999,6780.0
2025-05-19 12:45:00,225.92,226.1,225.7,226.09,4734.0,224.4999,224.6788,224.2813,224.6689,4734.0
2025-05-19 12:50:00,226.13,226.34,225.91,226.15,12047.0,224.7086,224.9173,224.49,224.7285,12047.0
2025-05-19 12:55:00,226.2,226.2,226.01,226.04,2178.0,224.7782,224.7782,224.5894,224.6192,2178.0
2025-05-19 13:00:00,225.93,226.13,225.88,226.06,3862.0,224.5099,224.7086,224.4602,224.639,3862.0
2025-05-19 13:05:00,226.08,226.28,225.98,226.17,7873.0,224.6589,224.8577,224.5595,224.7483,7873.0
2025-05-19 13:10:00,226.29,226.56,226.23,226.32,6306.0,224.8676,225.1359,224.808,224.8974,6306.0
2025-05-19 13:15:00,226.3,226.33,226.13,226.19,3902.0,224.8775,224.9073,224.7086,224.7682,3902.0
2025-05-19 13:20:00,226.19,226.31,226.06,226.16,13077.0,224.7682,224.8875,224.639,224.7384,13077.0
2025-05-19 13:25:00,226.08,226.24,226.06,226.19,11120.0,224.6589,224.8179,224.639,224.7682,11120.0
2025-05-19 13:30:00,226.23,226.62,226.06,226.59,20932.0,224.808,225.1955,224.639,225.1657,20932.0
2025-05-19 13:35:00,226.61,226.61,226.44,226.5,3899.0,225.1856,225.1856,225.0167,225.0763,3899.0
2025-05-19 13:40:00,226.5,226.5,226.36,226.47,1957.0,225.0763,225.0763,224.9372,225.0465,1957.0
2025-05-19 13:45:00,226.45,226.45,226.05,226.2,4594.0,225.0266,225.0266,224.6291,224.7782,4594.0
2025-05-19 13:50:00,226.07,226.36,226.01,226.24,5452.0,224.649,224.9372,224.5894,224.8179,5452.0
2025-05-19 13:55:00,226.24,226.37,226.12,226.3,3297.0,224.8179,224.9471,224.6987,224.8775,3297.0
2025-05-19 14:00:00,226.18,226.29,226.09,226.28,3382.0,224.7583,224.8676,224.6689,224.8577,3382.0
2025-05-19 14:05:00,226.28,226.5,226.14,226.43,8674.0,224.8577,225.0763,224.7185,225.0067,8674.0
2025-05-19 14:10:00,226.5,226.59,226.38,226.57,3193.0,225.0763,225.1657,224.957,225.1458,3193.0
2025-05-19 14:15:00,226.47,226.51,226.09,226.11,3715.0,225.0465,225.0862,224.6689,224.6887,3715.0
2025-05-19 14:20:00,226.13,226.14,225.85,225.88,3726.0,224.7086,224.7185,224.4304,224.4602,3726.0
2025-05-19 14:25:00,226.0,226.11,225.94,226.09,3221.0,224.5794,224.6887,224.5198,224.6689,3221.0
2025-05-19 14:30:00,226.11,226.19,226.0,226.04,5896.0,224.6887,224.7682,224.5794,224.6192,5896.0
2025-05-19 14:35:00,226.04,226.26,226.04,226.15,3107.0,224.6192,224.8378,224.6192,224.7285,3107.0
2025-05-19 14:40:00,226.24,226.24,225.92,226.08,5077.0,224.8179,224.8179,224.4999,224.6589,5077.0
2025-05-19 14:45:00,226.06,226.12,225.81,225.85,5275.0,224.639,224.6987,224.3906,224.4304,5275.0
2025-05-19 14:50:00,225.87,225.99,225.75,225.79,6609.0,224.4502,224.5695,224.331,224.3707,6609.0
2025-05-19 14:55:00,225.83,225.93,225.73,225.83,6709.0,224.4105,224.5099,224.3111,224.4105,6709.0
2025-05-19 15:00:00,225.8,225.92,225.55,225.65,9139.0,224.3807,224.4999,224.1322,224.2316,9139.0
2025-05-19 15:05:00,225.65,225.97,225.59,225.85,12132.0,224.2316,224.5496,224.172,224.4304,12132.0
2025-05-19 15:10:00,225.9,226.04,225.84,225.9,5673.0,224.48,224.6192,224.4204,224.48,5673.0
2025-05-19 15:15:00,225.87,225.87,225.69,225.78,6746.0,224.4502,224.4502,224.2714,224.3608,6746.0
2025-05-19 15:20:00,225.83,226.09,225.82,226.01,6083.0,224.4105,224.6689,224.4005,224.5894,6083.0
2025-05-19 15:25:00,225.92,225.95,225.76,225.78,4827.0,224.4999,224.5297,224.3409,224.3608,4827.0
2025-05-19 15:30:00,225.85,226.08,225.73,225.98,7904.0,224.4304,224.6589,224.3111,224.5595,7904.0
2025-05-19 15:35:00,225.95,226.05,225.84,225.87,5864.0,224.5297,224.6291,224.4204,224.4502,5864.0
2025-05-19 15:40:00,225.81,225.95,225.72,225.77,6776.0,224.3906,224.5297,224.3012,224.3509,6776.0
2025-05-19 15:45:00,225.77,225.85,225.68,225.68,8206.0,224.3509,224.4304,224.2614,224.2614,8206.0
2025-05-19 15:50:00,225.8,226.21,225.78,226.03,20521.0,224.3807,224.7881,224.3608,224.6092,20521.0
2025-05-19 15:55:00,225.91,226.36,225.87,226.11,91306.0,224.49,224.9372,224.4502,224.6887,91306.0
2025-05-20 09:30:00,223.0,224.21,222.48,223.91,99114.0,221.5983,222.8007,221.0815,222.5026,99114.0
2025-05-20 09:35:00,223.97,224.67,223.8,223.81,35448.0,222.5622,223.2578,222.3932,222.4032,35448.0
2025-05-20 09:40:00,223.81,224.26,223.56,223.77,29368.0,222.4032,222.8504,222.1548,222.3634,29368.0
2025-05-20 09:45:00,223.77,224.23,223.27,223.88,55856.0,222.3634,222.8205,221.8666,222.4727,55856.0
2025-05-20 09:50:00,223.67,224.25,223.6,223.85,36070.0,222.2641,222.8404,222.1945,222.4429,36070.0
2025-05-20 09:55:00,223.99,224.5,223.98,224.2,9617.0,222.5821,223.0888,222.5721,222.7907,9617.0
2025-05-20 10:00:00,224.17,224.54,223.85,223.9,7444.0,222.7609,223.1286,222.4429,222.4926,7444.0
2025-05-20 10:05:00,224.16,224.43,223.75,223.93,19665.0,222.751,223.0193,222.3436,222.5224,19665.0
2025-05-20 10:10:00,223.86,224.08,223.6,223.6,11399.0,222.4529,222.6715,222.1945,222.1945,11399.0
2025-05-20 10:15:00,223.58,223.58,222.92,223.2,14400.0,222.1746,222.1746,221.5188,221.797,14400.0
2025-05-20 10:20:00,223.2,223.3,222.99,223.11,15366.0,221.797,221.8964,221.5883,221.7076,15366.0
2025-05-20 10:25:00,223.05,223.46,222.99,223.37,18571.0,221.648,222.0554,221.5883,221.9659,18571.0
2025-05-20 10:30:00,223.28,223.63,223.13,223.5,9911.0,221.8765,222.2243,221.7275,222.0951,9911.0
2025-05-20 10:35:00,223.63,224.08,223.63,224.04,5732.0,222.2243,222.6715,222.2243,222.6317,5732.0
2025-05-20 10:40:00,224.04,224.05,223.6,223.62,10706.0,222.6317,222.6417,222.1945,222.2144,10706.0
2025-05-20 10:45:00,223.74,223.85,223.66,223.72,3806.0,222.3336,222.4429,222.2541,222.3137,3806.0
2025-05-20 10:50:00,223.75,223.87,223.43,223.57,14095.0,222.3436,222.4628,222.0256,222.1647,14095.0
2025-05-20 10:55:00,223.67,223.7,223.14,223.2,4907.0,222.2641,222.2939,221.7374,221.797,4907.0
2025-05-20 11:00:00,223.17,223.43,223.1,223.28,7947.0,221.7672,222.0256,221.6976,221.8765,7947.0
2025-05-20 11:05:00,223.39,223.8,223.39,223.66,7862.0,221.9858,222.3932,221.9858,222.2541,7862.0
2025-05-20 11:10:00,223.65,223.94,223.59,223.59,7328.0,222.2442,222.5324,222.1846,222.1846,7328.0
2025-05-20 11:15:00,223.7,223.97,223.67,223.88,10126.0,222.2939,222.5622,222.2641,222.4727,10126.0
2025-05-20 11:20:00,223.92,224.1,223.86,224.02,6040.0,222.5125,222.6914,222.4529,222.6119,6040.0
2025-05-20 11:25:00,223.94,224.16,223.94,224.05,4120.0,222.5324,222.751,222.5324,222.6417,4120.0
2025-05-20 11:30:00,224.05,224.29,224.04,224.16,8629.0,222.6417,222.8802,222.6317,222.751,8629.0
2025-05-20 11:35:00,224.1,224.14,223.78,223.79,4792.0,222.6914,222.7311,222.3734,222.3833,4792.0
2025-05-20 11:40:00,223.86,223.86,223.3,223.3,3221.0,222.4529,222.4529,221.8964,221.8964,3221.0
2025-05-20 11:45:00,223.31,223.47,223.2,223.25,4331.0,221.9063,222.0653,221.797,221.8467,4331.0
2025-05-20 11:50:00,223.21,223.37,223.03,223.03,5063.0,221.807,221.9659,221.6281,221.6281,5063.0
2025-05-20 11:55:00,223.05,223.47,222.83,223.47,18302.0,221.648,222.0653,221.4293,222.0653,18302.0
2025-05-20 12:00:00,223.09,223.19,222.76,222.76,19334.0,221.6877,221.7871,221.3598,221.3598,19334.0
2025-05-20 12:05:00,222.9,222.92,222.54,222.68,13324.0,221.4989,221.5188,221.1412,221.2803,13324.0
2025-05-20 12:10:00,222.65,222.66,222.41,222.56,4375.0,221.2505,221.2604,221.012,221.161,4375.0
2025-05-20 12:15:00,222.47,222.57,222.28,222.34,6449.0,221.0716,221.171,220.8828,220.9424,6449.0
2025-05-20 12:20:00,222.38,222.6,222.24,222.25,8644.0,220.9822,221.2008,220.8431,220.853,8644.0
2025-05-20 12:25:00,222.29,222.36,222.28,222.32,2327.0,220.8927,220.9623,220.8828,220.9225,2327.0
2025-05-20 12:30:00,222.31,222.39,221.94,221.94,7553.0,220.9126,220.9921,220.5449,220.5449,7553.0
2025-05-20 12:35:00,221.96,222.0,221.85,221.91,8625.0,220.5648,220.6046,220.4555,220.5151,8625.0
2025-05-20 12:40:00,221.85,222.0,221.78,221.94,6047.0,220.4555,220.6046,220.3859,220.5449,6047.0
2025-05-20 12:45:00,221.91,222.4,221.83,222.16,10317.0,220.5151,221.002,220.4356,220.7636,10317.0
2025-05-20 12:50:00,222.2,222.26,222.16,222.25,3700.0,220.8033,220.8629,220.7636,220.853,3700.0
2025-05-20 12:55:00,222.26,222.45,222.26,222.34,13564.0,220.8629,221.0517,220.8629,220.9424,13564.0
2025-05-20 13:00:00,222.36,222.58,222.35,222.53,8714.0,220.9623,221.1809,220.9524,221.1312,8714.0
2025-05-20 13:05:00,222.53,222.67,222.38,222.38,25935.0,221.1312,221.2703,220.9822,220.9822,25935.0
2025-05-20 13:10:00,222.49,222.6,222.33,222.33,3379.0,221.0915,221.2008,220.9325,220.9325,3379.0
2025-05-20 13:15:00,222.32,222.39,221.92,222.0,4607.0,220.9225,220.9921,220.5251,220.6046,4607.0
2025-05-20 13:20:00,221.98,222.01,221.7,221.96,9460.0,220.5847,220.6145,220.3064,220.5648,9460.0
2025-05-20 13:25:00,221.8,222.03,221.78,221.87,3573.0,220.4058,220.6344,220.3859,220.4754,3573.0
2025-05-20 13:30:00,221.83,222.01,221.7,221.87,4936.0,220.4356,220.6145,220.3064,220.4754,4936.0
2025-05-20 13:35:00,221.92,222.23,221.92,222.12,4260.0,220.5251,220.8331,220.5251,220.7238,4260.0
2025-05-20 13:40:00,222.14,222.22,221.92,222.07,4315.0,220.7437,220.8232,220.5251,220.6741,4315.0
2025-05-20 13:45:00,222.13,222.19,221.91,222.14,4032.0,220.7337,220.7934,220.5151,220.7437,4032.0
2025-05-20 13:50:00,222.12,222.19,222.03,222.03,3693.0,220.7238,220.7934,220.6344,220.6344,3693.0
2025-05-20 13:55:00,222.16,222.17,222.0,222.11,2932.0,220.7636,220.7735,220.6046,220.7139,2932.0
2025-05-20 14:00:00,222.07,222.08,221.81,221.87,10422.0,220.6741,220.6841,220.4158,220.4754,10422.0
2025-05-20 14:05:00,221.84,221.89,221.55,221.65,2599.0,220.4456,220.4953,220.1574,220.2568,2599.0
2025-05-20 14:10:00,221.6,221.75,221.55,221.75,5098.0,220.2071,220.3561,220.1574,220.3561,5098.0
2025-05-20 14:15:00,221.76,221.8,221.12,221.12,8575.0,220.3661,220.4058,219.7301,219.7301,8575.0
2025-05-20 14:20:00,221.14,221.15,220.51,220.94,11420.0,219.75,219.7599,219.1239,219.5512,11420.0
2025-05-20 14:25:00,220.9,220.95,220.37,220.37,5854.0,219.5115,219.5612,218.9848,218.9848,5854.0
2025-05-20 14:30:00,220.58,220.59,220.27,220.3,7534.0,219.1935,219.2034,218.8854,218.9152,7534.0
2025-05-20 14:35:00,220.37,220.52,220.13,220.51,15683.0,218.9848,219.1339,218.7463,219.1239,15683.0
2025-05-20 14:40:00,220.41,220.51,220.07,220.11,15457.0,219.0246,219.1239,218.6867,218.7264,15457.0
2025-05-20 14:45:00,220.26,220.36,220.11,220.12,5763.0,218.8755,218.9749,218.7264,218.7364,5763.0
2025-05-20 14:50:00,220.15,220.23,220.02,220.05,8364.0,218.7662,218.8457,218.637,218.6668,8364.0
2025-05-20 14:55:00,220.03,220.58,220.01,220.52,26465.0,218.6469,219.1935,218.6271,219.1339,26465.0
2025-05-20 15:00:00,220.52,220.52,220.08,220.08,9094.0,219.1339,219.1339,218.6966,218.6966,9094.0
2025-05-20 15:05:00,220.22,220.36,220.07,220.35,8646.0,218.8357,218.9749,218.6867,218.9649,8646.0
2025-05-20 15:10:00,220.36,220.5,220.27,220.49,9086.0,218.9749,219.114,218.8854,219.1041,9086.0
2025-05-20 15:15:00,220.42,220.58,220.29,220.43,15512.0,219.0345,219.1935,218.9053,219.0444,15512.0
2025-05-20 15:20:00,220.44,220.8,220.33,220.74,11638.0,219.0544,219.4121,218.9451,219.3525,11638.0
2025-05-20 15:25:00,220.77,221.03,220.65,220.65,5063.0,219.3823,219.6407,219.263,219.263,5063.0
2025-05-20 15:30:00,220.71,221.04,220.7,220.9,11090.0,219.3227,219.6506,219.3127,219.5115,11090.0
2025-05-20 15:35:00,220.88,221.05,220.86,220.96,13122.0,219.4916,219.6605,219.4717,219.5711,13122.0
2025-05-20 15:40:00,221.0,221.1,220.79,220.88,14471.0,219.6108,219.7102,219.4022,219.4916,14471.0
2025-05-20 15:45:00,220.88,221.06,220.67,220.77,23898.0,219.4916,219.6705,219.2829,219.3823,23898.0
2025-05-20 15:50:00,220.77,221.3,220.76,221.19,27918.0,219.3823,219.909,219.3724,219.7997,27918.0
2025-05-20 15:55:00,221.15,221.3,220.92,221.14,87953.0,219.7599,219.909,219.5313,219.75,87953.0
2025-05-21 09:30:00,219.72,219.96,219.12,219.34,28887.0,218.3389,218.5774,217.7427,217.9613,28887.0
2025-05-21 09:35:00,219.0,219.8,218.87,219.52,11047.0,217.6234,218.4184,217.4942,218.1401,11047.0
2025-05-21 09:40:00,219.51,219.99,219.47,219.81,5350.0,218.1302,218.6072,218.0905,218.4283,5350.0
2025-05-21 09:45:00,219.91,219.94,219.58,219.87,3836.0,218.5277,218.5575,218.1998,218.4879,3836.0
2025-05-21 09:50:00,219.92,219.92,219.08,219.59,6007.0,218.5376,218.5376,217.7029,218.2097,6007.0
2025-05-21 09:55:00,219.5,219.76,219.26,219.37,3198.0,218.1203,218.3786,217.8818,217.9911,3198.0
2025-05-21 10:00:00,219.25,220.38,219.14,220.03,11232.0,217.8718,218.9947,217.7625,218.6469,11232.0
2025-05-21 10:05:00,220.24,220.24,219.79,219.79,3914.0,218.8556,218.8556,218.4085,218.4085,3914.0
2025-05-21 10:10:00,219.92,220.14,219.42,219.52,7759.0,218.5376,218.7563,218.0408,218.1401,7759.0
2025-05-21 10:15:00,219.55,219.73,219.22,219.64,4306.0,218.17,218.3488,217.842,218.2594,4306.0
2025-05-21 10:20:00,219.64,220.03,219.57,219.93,6578.0,218.2594,218.6469,218.1898,218.5476,6578.0
2025-05-21 10:25:00,219.92,219.93,219.55,219.62,3983.0,218.5376,218.5476,218.17,218.2395,3983.0
2025-05-21 10:30:00,219.64,219.64,219.25,219.37,3532.0,218.2594,218.2594,217.8718,217.9911,3532.0
2025-05-21 10:35:00,219.42,219.52,219.23,219.52,3059.0,218.0408,218.1401,217.852,218.1401,3059.0
2025-05-21 10:40:00,219.62,219.7,218.85,219.04,10683.0,218.2395,218.319,217.4744,217.6632,10683.0
2025-05-21 10:45:00,218.9,218.94,218.7,218.71,3757.0,217.524,217.5638,217.3253,217.3352,3757.0
2025-05-21 10:50:00,218.91,219.03,218.59,218.59,9286.0,217.534,217.6532,217.216,217.216,9286.0
2025-05-21 10:55:00,218.7,219.07,218.6,219.0,24748.0,217.3253,217.693,217.2259,217.6234,24748.0
2025-05-21 11:00:00,219.0,219.22,218.97,219.03,9936.0,217.6234,217.842,217.5936,217.6532,9936.0
2025-05-21 11:05:00,219.09,219.55,218.96,219.5,6445.0,217.7129,218.17,217.5837,218.1203,6445.0
2025-05-21 11:10:00,219.47,219.86,219.46,219.65,4387.0,218.0905,218.478,218.0805,218.2693,4387.0
2025-05-21 11:15:00,219.63,219.93,219.57,219.71,6106.0,218.2495,218.5476,218.1898,218.329,6106.0
2025-05-21 11:20:00,219.75,219.86,219.51,219.86,6562.0,218.3687,218.478,218.1302,218.478,6562.0
2025-05-21 11:25:00,219.86,219.98,219.64,219.67,2543.0,218.478,218.5973,218.2594,218.2892,2543.0
2025-05-21 11:30:00,219.68,220.24,219.68,220.12,12835.0,218.2991,218.8556,218.2991,218.7364,12835.0
2025-05-21 11:35:00,219.88,220.12,219.7,219.8,5683.0,218.4979,218.7364,218.319,218.4184,5683.0
2025-05-21 11:40:00,219.75,220.14,219.53,219.61,12466.0,218.3687,218.7563,218.1501,218.2296,12466.0
2025-05-21 11:45:00,219.61,219.76,219.53,219.55,8249.0,218.2296,218.3786,218.1501,218.17,8249.0
2025-05-21 11:50:00,219.59,219.83,219.52,219.83,6232.0,218.2097,218.4482,218.1401,218.4482,6232.0
2025-05-21 11:55:00,219.87,219.9,219.64,219.64,1958.0,218.4879,218.5178,218.2594,218.2594,1958.0
2025-05-21 12:00:00,219.75,219.81,219.4,219.4,1951.0,218.3687,218.4283,218.0209,218.0209,1951.0
2025-05-21 12:05:00,219.43,219.59,219.41,219.59,5096.0,218.0507,218.2097,218.0308,218.2097,5096.0
2025-05-21 12:10:00,219.53,219.62,219.39,219.47,4482.0,218.1501,218.2395,218.011,218.0905,4482.0
2025-05-21 12:15:00,219.38,219.39,219.22,219.22,4079.0,218.001,218.011,217.842,217.842,4079.0
2025-05-21 12:20:00,219.22,219.24,219.12,219.24,4700.0,217.842,217.8619,217.7427,217.8619,4700.0
2025-05-21 12:25:00,219.28,219.63,219.27,219.63,5035.0,217.9017,218.2495,217.8917,218.2495,5035.0
2025-05-21 12:30:00,219.6,219.67,219.52,219.66,1684.0,218.2196,218.2892,218.1401,218.2793,1684.0
2025-05-21 12:35:00,219.68,219.73,219.54,219.54,3216.0,218.2991,218.3488,218.16,218.16,3216.0
2025-05-21 12:40:00,219.54,219.62,219.45,219.45,4146.0,218.16,218.2395,218.0706,218.0706,4146.0
2025-05-21 12:45:00,219.44,219.53,219.23,219.5,4641.0,218.0607,218.1501,217.852,218.1203,4641.0
2025-05-21 12:50:00,219.49,219.76,219.49,219.75,3933.0,218.1103,218.3786,218.1103,218.3687,3933.0
2025-05-21 12:55:00,219.77,219.77,219.53,219.59,2168.0,218.3886,218.3886,218.1501,218.2097,2168.0
2025-05-21 13:00:00,219.65,219.65,219.45,219.51,5958.0,218.2693,218.2693,218.0706,218.1302,5958.0
2025-05-21 13:05:00,219.5,219.54,219.0,219.0,7867.0,218.1203,218.16,217.6234,217.6234,7867.0
2025-05-21 13:10:00,218.84,218.87,218.68,218.75,3600.0,217.4644,217.4942,217.3054,217.375,3600.0
2025-05-21 13:15:00,218.69,218.75,217.89,218.08,10342.0,217.3154,217.375,216.5204,216.7092,10342.0
2025-05-21 13:20:00,218.03,218.14,217.31,217.41,13662.0,216.6595,216.7688,215.944,216.0434,13662.0
2025-05-21 13:25:00,217.57,217.71,217.11,217.32,8268.0,216.2024,216.3415,215.7453,215.954,8268.0
2025-05-21 13:30:00,217.21,217.88,217.0,217.71,37039.0,215.8447,216.5105,215.636,216.3415,37039.0
2025-05-21 13:35:00,217.73,218.47,217.59,218.47,4516.0,216.3614,217.0967,216.2223,217.0967,4516.0
2025-05-21 13:40:00,218.37,218.53,218.1,218.14,14199.0,216.9974,217.1564,216.7291,216.7688,14199.0
2025-05-21 13:45:00,218.18,218.46,218.03,218.16,10840.0,216.8086,217.0868,216.6595,216.7887,10840.0
2025-05-21 13:50:00,218.16,218.35,217.85,218.12,17473.0,216.7887,216.9775,216.4806,216.7489,17473.0
2025-05-21 13:55:00,218.07,218.09,217.8,218.0,4297.0,216.6993,216.7191,216.431,216.6297,4297.0
2025-05-21 14:00:00,218.08,218.17,217.61,217.73,5502.0,216.7092,216.7986,216.2422,216.3614,5502.0
2025-05-21 14:05:00,217.71,218.28,217.7,218.28,10863.0,216.3415,216.9079,216.3316,216.9079,10863.0
2025-05-21 14:10:00,218.17,218.17,217.57,217.7,3603.0,216.7986,216.7986,216.2024,216.3316,3603.0
2025-05-21 14:15:00,217.6,217.94,217.57,217.63,9223.0,216.2322,216.5701,216.2024,216.262,9223.0
2025-05-21 14:20:00,217.6,217.64,217.41,217.64,3806.0,216.2322,216.272,216.0434,216.272,3806.0
2025-05-21 14:25:00,217.68,218.14,217.68,217.95,3139.0,216.3117,216.7688,216.3117,216.58,3139.0
2025-05-21 14:30:00,217.99,218.09,217.8,217.95,5287.0,216.6198,216.7191,216.431,216.58,5287.0
2025-05-21 14:35:00,217.95,218.2,217.66,217.77,14385.0,216.58,216.8284,216.2918,216.4011,14385.0
2025-05-21 14:40:00,217.7,217.92,217.67,217.84,7581.0,216.3316,216.5502,216.3018,216.4707,7581.0
2025-05-21 14:45:00,217.89,217.92,217.57,217.64,5843.0,216.5204,216.5502,216.2024,216.272,5843.0
2025-05-21 14:50:00,217.6,217.6,217.32,217.4,6677.0,216.2322,216.2322,215.954,216.0335,6677.0
2025-05-21 14:55:00,217.41,217.41,217.19,217.22,4923.0,216.0434,216.0434,215.8248,215.8546,4923.0
2025-05-21 15:00:00,217.15,217.38,217.08,217.12,6435.0,215.785,216.0136,215.7155,215.7552,6435.0
2025-05-21 15:05:00,217.2,217.31,216.87,216.87,9152.0,215.8347,215.944,215.5068,215.5068,9152.0
2025-05-21 15:10:00,216.89,217.18,216.78,217.18,8762.0,215.5267,215.8149,215.4174,215.8149,8762.0
2025-05-21 15:15:00,217.14,217.2,216.91,217.0,7476.0,215.7751,215.8347,215.5466,215.636,7476.0
2025-05-21 15:20:00,216.99,217.06,216.7,216.77,8648.0,215.6261,215.6956,215.3379,215.4074,8648.0
2025-05-21 15:25:00,216.72,216.81,216.29,216.81,22141.0,215.3577,215.4472,214.9305,215.4472,22141.0
2025-05-21 15:30:00,216.73,217.15,216.69,217.07,9218.0,215.3677,215.785,215.3279,215.7055,9218.0
2025-05-21 15:35:00,217.15,217.29,216.99,217.29,10846.0,215.785,215.9242,215.6261,215.9242,10846.0
2025-05-21 15:40:00,217.2,217.6,217.2,217.58,17449.0,215.8347,216.2322,215.8347,216.2123,17449.0
2025-05-21 15:45:00,217.61,217.72,217.27,217.27,16106.0,216.2422,216.3515,215.9043,215.9043,16106.0
2025-05-21 15:50:00,217.35,217.47,217.11,217.16,23184.0,215.9838,216.103,215.7453,215.795,23184.0
2025-05-21 15:55:00,217.16,217.22,216.73,216.74,91852.0,215.795,215.8546,215.3677,215.3776,91852.0
2025-05-22 09:30:00,216.85,217.19,216.37,216.41,15650.0,215.4869,215.8248,215.0099,215.0497,15650.0
2025-05-22 09:35:00,216.44,216.8,216.19,216.8,1410.0,215.0795,215.4372,214.8311,215.4372,1410.0
2025-05-22 09:40:00,216.8,217.3,216.71,217.29,7320.0,215.4372,215.9341,215.3478,215.9242,7320.0
2025-05-22 09:45:00,217.42,217.43,216.74,216.75,9510.0,216.0533,216.0633,215.3776,215.3876,9510.0
2025-05-22 09:50:00,216.7,216.95,216.55,216.55,2140.0,215.3379,215.5863,215.1888,215.1888,2140.0
2025-05-22 09:55:00,216.5,216.71,216.24,216.41,3347.0,215.1391,215.3478,214.8808,215.0497,3347.0
2025-05-22 10:00:00,216.41,216.98,216.18,216.73,10407.0,215.0497,215.6161,214.8211,215.3677,10407.0
2025-05-22 10:05:00,216.86,217.56,216.83,217.52,12067.0,215.4969,216.1925,215.4671,216.1527,12067.0
2025-05-22 10:10:00,217.34,217.43,216.8,216.8,9539.0,215.9739,216.0633,215.4372,215.4372,9539.0
2025-05-22 10:15:00,217.05,217.55,217.03,217.41,14151.0,215.6857,216.1825,215.6658,216.0434,14151.0
2025-05-22 10:20:00,217.32,217.34,216.51,216.52,6471.0,215.954,215.9739,215.1491,215.159,6471.0
2025-05-22 10:25:00,216.4,216.48,216.26,216.37,2750.0,215.0398,215.1193,214.9006,215.0099,2750.0
2025-05-22 10:30:00,216.33,216.53,216.22,216.31,4676.0,214.9702,215.1689,214.8609,214.9503,4676.0
2025-05-22 10:35:00,216.31,216.32,216.15,216.18,4685.0,214.9503,214.9603,214.7913,214.8211,4685.0
2025-05-22 10:40:00,216.16,216.16,215.71,215.72,3907.0,214.8013,214.8013,214.3541,214.364,3907.0
2025-05-22 10:45:00,215.83,215.96,215.74,215.89,2366.0,214.4733,214.6025,214.3839,214.533,2366.0
2025-05-22 10:50:00,216.06,216.25,216.0,216.19,2316.0,214.7019,214.8907,214.6423,214.8311,2316.0
2025-05-22 10:55:00,216.13,216.43,216.08,216.34,6238.0,214.7715,215.0696,214.7218,214.9801,6238.0
2025-05-22 11:00:00,216.47,216.86,216.42,216.85,3482.0,215.1093,215.4969,215.0596,215.4869,3482.0
2025-05-22 11:05:00,216.74,217.03,216.73,216.97,5914.0,215.3776,215.6658,215.3677,215.6062,5914.0
2025-05-22 11:10:00,216.88,216.9,216.51,216.53,8075.0,215.5167,215.5366,215.1491,215.1689,8075.0
2025-05-22 11:15:00,216.56,216.56,216.25,216.25,5411.0,215.1988,215.1988,214.8907,214.8907,5411.0
2025-05-22 11:20:00,216.44,216.68,216.38,216.56,4516.0,215.0795,215.318,215.0199,215.1988,4516.0
2025-05-22 11:25:00,216.55,216.55,216.32,216.49,1956.0,215.1888,215.1888,214.9603,215.1292,1956.0
2025-05-22 11:30:00,216.33,216.59,216.32,216.5,2748.0,214.9702,215.2286,214.9603,215.1391,2748.0
2025-05-22 11:35:00,216.62,217.0,216.62,217.0,11506.0,215.2584,215.636,215.2584,215.636,11506.0
2025-05-22 11:40:00,216.95,216.96,216.74,216.92,948.0,215.5863,215.5962,215.3776,215.5565,948.0
2025-05-22 11:45:00,216.93,216.95,216.58,216.58,3666.0,215.5664,215.5863,215.2186,215.2186,3666.0
2025-05-22 11:50:00,216.59,216.91,216.58,216.91,2657.0,215.2286,215.5466,215.2186,215.5466,2657.0
2025-05-22 11:55:00,216.85,216.9,216.85,216.86,1132.0,215.4869,215.5366,215.4869,215.4969,1132.0
2025-05-22 12:00:00,216.96,217.14,216.91,217.09,13724.0,215.5962,215.7751,215.5466,215.7254,13724.0
2025-05-22 12:05:00,217.09,217.35,217.02,217.25,22142.0,215.7254,215.9838,215.6559,215.8844,22142.0
2025-05-22 12:10:00,217.25,217.64,217.19,217.64,20748.0,215.8844,216.272,215.8248,216.272,20748.0
2025-05-22 12:15:00,217.65,218.0,217.65,217.73,4635.0,216.2819,216.6297,216.2819,216.3614,4635.0
2025-05-22 12:20:00,217.73,217.86,217.61,217.67,3211.0,216.3614,216.4906,216.2422,216.3018,3211.0
2025-05-22 12:25:00,217.6,217.77,217.43,217.56,5323.0,216.2322,216.4011,216.0633,216.1925,5323.0
2025-05-22 12:30:00,217.56,217.56,217.25,217.49,4082.0,216.1925,216.1925,215.8844,216.1229,4082.0
2025-05-22 12:35:00,217.4,217.51,217.06,217.17,3509.0,216.0335,216.1428,215.6956,215.8049,3509.0
2025-05-22 12:40:00,217.29,217.3,217.14,217.26,2729.0,215.9242,215.9341,215.7751,215.8944,2729.0
2025-05-22 12:45:00,217.25,217.25,217.0,217.08,3607.0,215.8844,215.8844,215.636,215.7155,3607.0
2025-05-22 12:50:00,217.12,217.23,217.12,217.23,1300.0,215.7552,215.8645,215.7552,215.8645,1300.0
2025-05-22 12:55:00,217.15,217.15,216.86,216.87,3008.0,215.785,215.785,215.4969,215.5068,3008.0
2025-05-22 13:00:00,217.04,217.11,216.82,216.85,3314.0,215.6757,215.7453,215.4571,215.4869,3314.0
2025-05-22 13:05:00,216.78,217.0,216.77,216.77,2436.0,215.4174,215.636,215.4074,215.4074,2436.0
2025-05-22 13:10:00,216.92,217.31,216.92,217.17,2451.0,215.5565,215.944,215.5565,215.8049,2451.0
2025-05-22 13:15:00,217.13,217.59,217.13,217.51,3187.0,215.7652,216.2223,215.7652,216.1428,3187.0
2025-05-22 13:20:00,217.5,217.77,217.41,217.74,1617.0,216.1328,216.4011,216.0434,216.3713,1617.0
2025-05-22 13:25:00,217.8,217.94,217.62,217.8,3695.0,216.431,216.5701,216.2521,216.431,3695.0
2025-05-22 13:30:00,217.86,218.41,217.67,218.41,26934.0,216.4906,217.0371,216.3018,217.0371,26934.0
2025-05-22 13:35:00,218.38,218.41,218.22,218.41,3583.0,217.0073,217.0371,216.8483,217.0371,3583.0
2025-05-22 13:40:00,218.4,218.55,218.34,218.53,9027.0,217.0272,217.1762,216.9676,217.1564,9027.0
2025-05-22 13:45:00,218.59,218.82,218.38,218.82,3503.0,217.216,217.4445,217.0073,217.4445,3503.0
2025-05-22 13:50:00,218.62,218.69,218.5,218.67,11863.0,217.2458,217.3154,217.1266,217.2955,11863.0
2025-05-22 13:55:00,218.7,218.92,218.68,218.77,16609.0,217.3253,217.5439,217.3054,217.3949,16609.0
2025-05-22 14:00:00,218.75,219.03,218.71,218.92,16470.0,217.375,217.6532,217.3352,217.5439,16470.0
2025-05-22 14:05:00,218.98,219.17,218.93,219.15,8649.0,217.6035,217.7923,217.5539,217.7725,8649.0
2025-05-22 14:10:00,219.13,219.26,219.03,219.23,12042.0,217.7526,217.8818,217.6532,217.852,12042.0
2025-05-22 14:15:00,219.18,219.41,219.09,219.4,3934.0,217.8023,218.0308,217.7129,218.0209,3934.0
2025-05-22 14:20:00,219.37,219.56,219.2,219.55,7332.0,217.9911,218.1799,217.8222,218.17,7332.0
2025-05-22 14:25:00,219.55,219.56,219.26,219.3,6168.0,218.17,218.1799,217.8818,217.9215,6168.0
2025-05-22 14:30:00,219.3,219.33,219.14,219.24,7567.0,217.9215,217.9513,217.7625,217.8619,7567.0
2025-05-22 14:35:00,219.32,219.35,219.06,219.3,17812.0,217.9414,217.9712,217.683,217.9215,17812.0
2025-05-22 14:40:00,219.31,219.4,219.2,219.4,6733.0,217.9315,218.0209,217.8222,218.0209,6733.0
2025-05-22 14:45:00,219.35,219.48,219.21,219.21,7102.0,217.9712,218.1004,217.8321,217.8321,7102.0
2025-05-22 14:50:00,219.28,219.51,219.27,219.49,3793.0,217.9017,218.1302,217.8917,218.1103,3793.0
2025-05-22 14:55:00,219.5,219.67,219.49,219.59,7059.0,218.1203,218.2892,218.1103,218.2097,7059.0
2025-05-22 15:00:00,219.58,219.78,219.5,219.74,8012.0,218.1998,218.3985,218.1203,218.3588,8012.0
2025-05-22 15:05:00,219.78,219.8,219.58,219.63,8560.0,218.3985,218.4184,218.1998,218.2495,8560.0
2025-05-22 15:10:00,219.68,219.88,219.66,219.81,9854.0,218.2991,218.4979,218.2793,218.4283,9854.0
2025-05-22 15:15:00,219.81,219.98,219.72,219.93,11977.0,218.4283,218.5973,218.3389,218.5476,11977.0
2025-05-22 15:20:00,219.91,220.08,219.86,220.03,8639.0,218.5277,218.6966,218.478,218.6469,8639.0
2025-05-22 15:25:00,220.03,220.15,219.84,220.0,15798.0,218.6469,218.7662,218.4581,218.6171,15798.0
2025-05-22 15:30:00,220.06,220.21,219.95,220.09,15028.0,218.6768,218.8258,218.5674,218.7066,15028.0
2025-05-22 15:35:00,220.1,220.1,219.87,220.01,13311.0,218.7165,218.7165,218.4879,218.6271,13311.0
2025-05-22 15:40:00,220.03,220.04,219.6,219.68,10680.0,218.6469,218.6569,218.2196,218.2991,10680.0
2025-05-22 15:45:00,219.62,219.76,219.47,219.67,17434.0,218.2395,218.3786,218.0905,218.2892,17434.0
2025-05-22 15:50:00,219.85,219.86,219.25,219.25,20107.0,218.4681,218.478,217.8718,217.8718,20107.0
2025-05-22 15:55:00,219.22,219.22,218.6,218.77,81707.0,217.842,217.842,217.2259,217.3949,81707.0
2025-05-23 09:30:00,214.42,216.13,214.4,215.79,34264.0,213.0722,214.7715,213.0523,214.4336,34264.0
2025-05-23 09:35:00,215.66,215.7,214.88,215.02,4431.0,214.3044,214.3442,213.5293,213.6684,4431.0
2025-05-23 09:40:00,215.17,215.37,214.89,215.16,9317.0,213.8175,214.0162,213.5393,213.8076,9317.0
2025-05-23 09:45:00,215.19,215.33,214.81,215.16,7006.0,213.8374,213.9765,213.4598,213.8076,7006.0
2025-05-23 09:50:00,215.34,215.69,215.24,215.49,5350.0,213.9864,214.3342,213.8871,214.1355,5350.0
2025-05-23 09:55:00,215.32,215.65,215.24,215.26,4343.0,213.9665,214.2945,213.8871,213.9069,4343.0
2025-05-23 10:00:00,215.39,215.92,215.3,215.86,12766.0,214.0361,214.5628,213.9467,214.5032,12766.0
2025-05-23 10:05:00,215.89,216.18,215.65,215.65,5135.0,214.533,214.8211,214.2945,214.2945,5135.0
2025-05-23 10:10:00,215.78,215.96,215.37,215.4,4288.0,214.4237,214.6025,214.0162,214.046,4288.0
2025-05-23 10:15:00,215.43,215.54,214.76,214.76,2244.0,214.0759,214.1852,213.4101,213.4101,2244.0
2025-05-23 10:20:00,214.74,215.02,214.42,214.98,8740.0,213.3902,213.6684,213.0722,213.6287,8740.0
2025-05-23 10:25:00,214.94,214.96,214.41,214.5,7287.0,213.5889,213.6088,213.0623,213.1517,7287.0
2025-05-23 10:30:00,214.43,214.94,214.35,214.9,8207.0,213.0821,213.5889,213.0026,213.5492,8207.0
2025-05-23 10:35:00,214.89,215.05,214.75,214.8,5725.0,213.5393,213.6982,213.4001,213.4498,5725.0
2025-05-23 10:40:00,214.91,214.91,214.62,214.78,2278.0,213.5591,213.5591,213.2709,213.4299,2278.0
2025-05-23 10:45:00,214.79,215.32,214.79,215.21,12591.0,213.4399,213.9665,213.4399,213.8572,12591.0
2025-05-23 10:50:00,215.28,215.32,214.62,214.75,4101.0,213.9268,213.9665,213.2709,213.4001,4101.0
2025-05-23 10:55:00,214.73,214.75,214.43,214.53,4628.0,213.3803,213.4001,213.0821,213.1815,4628.0
2025-05-23 11:00:00,214.54,215.3,214.54,215.3,6771.0,213.1915,213.9467,213.1915,213.9467,6771.0
2025-05-23 11:05:00,215.26,215.33,215.22,215.25,1074.0,213.9069,213.9765,213.8672,213.897,1074.0
2025-05-23 11:10:00,215.28,215.28,215.06,215.09,2023.0,213.9268,213.9268,213.7082,213.738,2023.0
2025-05-23 11:15:00,215.06,215.3,215.01,215.24,2927.0,213.7082,213.9467,213.6585,213.8871,2927.0
2025-05-23 11:20:00,215.34,215.5,215.3,215.42,2637.0,213.9864,214.1454,213.9467,214.0659,2637.0
2025-05-23 11:25:00,215.36,215.59,215.31,215.52,3269.0,214.0063,214.2349,213.9566,214.1653,3269.0
2025-05-23 11:30:00,215.5,215.79,215.45,215.78,8151.0,214.1454,214.4336,214.0957,214.4237,8151.0
2025-05-23 11:35:00,215.72,216.08,215.67,215.7,6177.0,214.364,214.7218,214.3143,214.3442,6177.0
2025-05-23 11:40:00,215.96,216.03,215.9,216.03,2364.0,214.6025,214.6721,214.5429,214.6721,2364.0
2025-05-23 11:45:00,216.03,216.03,215.78,215.89,1812.0,214.6721,214.6721,214.4237,214.533,1812.0
2025-05-23 11:50:00,215.95,216.01,215.6,215.67,8908.0,214.5926,214.6522,214.2448,214.3143,8908.0
2025-05-23 11:55:00,215.68,215.85,215.64,215.7,20479.0,214.3243,214.4932,214.2845,214.3442,20479.0
2025-05-23 12:00:00,215.7,216.16,215.69,215.94,8059.0,214.3442,214.8013,214.3342,214.5827,8059.0
2025-05-23 12:05:00,215.77,216.01,215.65,215.71,5474.0,214.4137,214.6522,214.2945,214.3541,5474.0
2025-05-23 12:10:00,215.84,215.86,215.7,215.81,1351.0,214.4833,214.5032,214.3442,214.4535,1351.0
2025-05-23 12:15:00,215.98,215.98,215.78,215.78,1045.0,214.6224,214.6224,214.4237,214.4237,1045.0
2025-05-23 12:20:00,215.91,216.04,215.9,216.0,2326.0,214.5528,214.682,214.5429,214.6423,2326.0
2025-05-23 12:25:00,216.11,216.16,215.76,215.8,2396.0,214.7516,214.8013,214.4038,214.4435,2396.0
2025-05-23 12:30:00,215.7,215.76,215.47,215.56,5027.0,214.3442,214.4038,214.1156,214.205,5027.0
2025-05-23 12:35:00,215.65,216.17,215.65,216.14,4885.0,214.2945,214.8112,214.2945,214.7814,4885.0
2025-05-23 12:40:00,216.13,216.21,215.96,216.21,1782.0,214.7715,214.851,214.6025,214.851,1782.0
2025-05-23 12:45:00,216.22,216.29,216.18,216.29,1462.0,214.8609,214.9305,214.8211,214.9305,1462.0
2025-05-23 12:50:00,216.27,216.55,216.18,216.44,2362.0,214.9106,215.1888,214.8211,215.0795,2362.0
2025-05-23 12:55:00,216.49,216.51,216.13,216.34,4933.0,215.1292,215.1491,214.7715,214.9801,4933.0
2025-05-23 13:00:00,216.23,216.35,216.13,216.35,4119.0,214.8708,214.9901,214.7715,214.9901,4119.0
2025-05-23 13:05:00,216.3,216.51,216.25,216.5,5072.0,214.9404,215.1491,214.8907,215.1391,5072.0
2025-05-23 13:10:00,216.6,216.81,216.57,216.81,4251.0,215.2385,215.4472,215.2087,215.4472,4251.0
2025-05-23 13:15:00,216.69,217.16,216.69,217.05,2994.0,215.3279,215.795,215.3279,215.6857,2994.0
2025-05-23 13:20:00,217.15,217.15,216.88,217.0,4188.0,215.785,215.785,215.5167,215.636,4188.0
2025-05-23 13:25:00,216.95,217.1,216.94,216.97,5245.0,215.5863,215.7354,215.5764,215.6062,5245.0
2025-05-23 13:30:00,216.95,217.04,216.89,216.89,5503.0,215.5863,215.6757,215.5267,215.5267,5503.0
2025-05-23 13:35:00,216.97,217.04,216.93,217.01,758.0,215.6062,215.6757,215.5664,215.6459,758.0
2025-05-23 13:40:00,217.01,217.12,216.82,216.98,2383.0,215.6459,215.7552,215.4571,215.6161,2383.0
2025-05-23 13:45:00,217.01,217.14,217.01,217.14,1689.0,215.6459,215.7751,215.6459,215.7751,1689.0
2025-05-23 13:50:00,217.13,217.5,217.1,217.41,17426.0,215.7652,216.1328,215.7354,216.0434,17426.0
2025-05-23 13:55:00,217.14,217.47,217.14,217.14,34477.0,215.7751,216.103,215.7751,215.7751,34477.0
2025-05-23 14:00:00,217.26,217.49,217.26,217.29,7363.0,215.8944,216.1229,215.8944,215.9242,7363.0
2025-05-23 14:05:00,217.43,217.73,217.42,217.59,5395.0,216.0633,216.3614,216.0533,216.2223,5395.0
2025-05-23 14:10:00,217.71,217.72,217.5,217.7,4283.0,216.3415,216.3515,216.1328,216.3316,4283.0
2025-05-23 14:15:00,217.89,217.94,217.62,217.62,4418.0,216.5204,216.5701,216.2521,216.2521,4418.0
2025-05-23 14:20:00,217.6,217.62,217.27,217.45,3694.0,216.2322,216.2521,215.9043,216.0832,3694.0
2025-05-23 14:25:00,217.57,217.62,217.49,217.49,2544.0,216.2024,216.2521,216.1229,216.1229,2544.0
2025-05-23 14:30:00,217.49,217.86,217.49,217.68,5195.0,216.1229,216.4906,216.1229,216.3117,5195.0
2025-05-23 14:35:00,217.73,217.89,217.65,217.74,13225.0,216.3614,216.5204,216.2819,216.3713,13225.0
2025-05-23 14:40:00,217.64,217.84,217.64,217.8,15539.0,216.272,216.4707,216.272,216.431,15539.0
2025-05-23 14:45:00,217.8,218.03,217.58,217.94,7143.0,216.431,216.6595,216.2123,216.5701,7143.0
2025-05-23 14:50:00,217.94,218.03,217.9,217.92,8565.0,216.5701,216.6595,216.5303,216.5502,8565.0
2025-05-23 14:55:00,217.91,217.91,217.59,217.65,6605.0,216.5403,216.5403,216.2223,216.2819,6605.0
2025-05-23 15:00:00,217.65,217.66,217.36,217.44,5183.0,216.2819,216.2918,215.9937,216.0732,5183.0
2025-05-23 15:05:00,217.44,217.72,217.41,217.66,5047.0,216.0732,216.3515,216.0434,216.2918,5047.0
2025-05-23 15:10:00,217.73,217.81,217.58,217.8,8623.0,216.3614,216.4409,216.2123,216.431,8623.0
2025-05-23 15:15:00,217.67,217.67,217.3,217.31,5567.0,216.3018,216.3018,215.9341,215.944,5567.0
2025-05-23 15:20:00,217.28,217.28,217.0,217.16,12508.0,215.9142,215.9142,215.636,215.795,12508.0
2025-05-23 15:25:00,217.11,217.15,217.03,217.11,4800.0,215.7453,215.785,215.6658,215.7453,4800.0
2025-05-23 15:30:00,217.11,217.22,217.0,217.13,8986.0,215.7453,215.8546,215.636,215.7652,8986.0
2025-05-23 15:35:00,217.12,217.38,217.04,217.24,12580.0,215.7552,216.0136,215.6757,215.8745,12580.0
2025-05-23 15:40:00,217.35,217.43,217.17,217.18,8611.0,215.9838,216.0633,215.8049,215.8149,8611.0
2025-05-23 15:45:00,217.26,217.31,216.99,217.07,11322.0,215.8944,215.944,215.6261,215.7055,11322.0
2025-05-23 15:50:00,217.08,217.08,216.24,216.35,23718.0,215.7155,215.7155,214.8808,214.9901,23718.0
2025-05-23 15:55:00,216.35,216.97,216.14,216.59,63726.0,214.9901,215.6062,214.7814,215.2286,63726.0
2025-05-27 09:30:00,218.04,219.03,217.74,217.94,46658.0,216.6695,217.6532,216.3713,216.5701,46658.0
2025-05-27 09:35:00,218.0,219.2,217.84,219.2,15247.0,216.6297,217.8222,216.4707,217.8222,15247.0
2025-05-27 09:40:00,219.11,219.11,218.69,218.69,4228.0,217.7327,217.7327,217.3154,217.3154,4228.0
2025-05-27 09:45:00,218.69,218.89,218.04,218.31,9379.0,217.3154,217.5141,216.6695,216.9378,9379.0
2025-05-27 09:50:00,218.23,218.32,217.9,218.22,3300.0,216.8583,216.9477,216.5303,216.8483,3300.0
2025-05-27 09:55:00,218.21,218.31,218.05,218.17,6184.0,216.8384,216.9378,216.6794,216.7986,6184.0
2025-05-27 10:00:00,218.08,219.35,218.07,219.34,38517.0,216.7092,217.9712,216.6993,217.9613,38517.0
2025-05-27 10:05:00,219.49,219.5,219.17,219.26,14799.0,218.1103,218.1203,217.7923,217.8818,14799.0
2025-05-27 10:10:00,219.34,219.75,219.31,219.71,8899.0,217.9613,218.3687,217.9315,218.329,8899.0
2025-05-27 10:15:00,219.77,220.58,219.77,220.58,16473.0,218.3886,219.1935,218.3886,219.1935,16473.0
2025-05-27 10:20:00,220.78,221.09,220.32,220.97,16911.0,219.3922,219.7003,218.9351,219.581,16911.0
2025-05-27 10:25:00,220.97,221.42,220.73,220.74,19439.0,219.581,220.0282,219.3425,219.3525,19439.0
2025-05-27 10:30:00,220.69,220.79,220.69,220.72,3661.0,219.3028,219.4022,219.3028,219.3326,3661.0
2025-05-27 10:35:00,220.86,220.95,220.74,220.81,7105.0,219.4717,219.5612,219.3525,219.422,7105.0
2025-05-27 10:40:00,220.81,221.11,220.79,221.04,6843.0,219.422,219.7202,219.4022,219.6506,6843.0
2025-05-27 10:45:00,221.04,221.14,220.83,220.83,5587.0,219.6506,219.75,219.4419,219.4419,5587.0
2025-05-27 10:50:00,220.94,220.94,220.61,220.74,11651.0,219.5512,219.5512,219.2233,219.3525,11651.0
2025-05-27 10:55:00,220.74,220.75,220.44,220.44,5831.0,219.3525,219.3624,219.0544,219.0544,5831.0
2025-05-27 11:00:00,220.39,220.66,220.39,220.66,3801.0,219.0047,219.273,219.0047,219.273,3801.0
2025-05-27 11:05:00,220.53,220.53,220.08,220.3,10726.0,219.1438,219.1438,218.6966,218.9152,10726.0
2025-05-27 11:10:00,220.31,220.5,220.2,220.49,11006.0,218.9252,219.114,218.8159,219.1041,11006.0
2025-05-27 11:15:00,220.56,220.75,220.45,220.52,7651.0,219.1736,219.3624,219.0643,219.1339,7651.0
2025-05-27 11:20:00,220.46,220.75,220.39,220.75,6069.0,219.0742,219.3624,219.0047,219.3624,6069.0
2025-05-27 11:25:00,220.81,221.25,220.79,221.18,12534.0,219.422,219.8593,219.4022,219.7897,12534.0
2025-05-27 11:30:00,221.11,221.24,220.99,221.11,14916.0,219.7202,219.8493,219.6009,219.7202,14916.0
2025-05-27 11:35:00,221.11,221.18,220.85,221.14,4594.0,219.7202,219.7897,219.4618,219.75,4594.0
2025-05-27 11:40:00,221.06,221.31,221.02,221.19,7254.0,219.6705,219.9189,219.6307,219.7997,7254.0
2025-05-27 11:45:00,221.17,221.27,220.71,220.74,55094.0,219.7798,219.8791,219.3227,219.3525,55094.0
2025-05-27 11:50:00,220.63,220.64,220.51,220.59,3592.0,219.2432,219.2531,219.1239,219.2034,3592.0
2025-05-27 11:55:00,220.6,220.69,220.39,220.55,4900.0,219.2134,219.3028,219.0047,219.1637,4900.0
2025-05-27 12:00:00,220.54,220.63,220.4,220.5,7694.0,219.1537,219.2432,219.0146,219.114,7694.0
2025-05-27 12:05:00,220.5,220.51,220.21,220.46,14784.0,219.114,219.1239,218.8258,219.0742,14784.0
2025-05-27 12:10:00,220.55,220.6,220.47,220.6,1911.0,219.1637,219.2134,219.0842,219.2134,1911.0
2025-05-27 12:15:00,220.46,220.46,220.08,220.16,3823.0,219.0742,219.0742,218.6966,218.7761,3823.0
2025-05-27 12:20:00,220.26,220.66,220.25,220.66,1951.0,218.8755,219.273,218.8656,219.273,1951.0
2025-05-27 12:25:00,220.5,220.51,220.28,220.28,2855.0,219.114,219.1239,218.8954,218.8954,2855.0
2025-05-27 12:30:00,220.31,220.47,220.3,220.47,2786.0,218.9252,219.0842,218.9152,219.0842,2786.0
2025-05-27 12:35:00,220.41,220.66,220.33,220.66,2989.0,219.0246,219.273,218.9451,219.273,2989.0
2025-05-27 12:40:00,220.72,220.79,220.58,220.63,2826.0,219.3326,219.4022,219.1935,219.2432,2826.0
2025-05-27 12:45:00,220.37,220.47,220.25,220.26,2202.0,218.9848,219.0842,218.8656,218.8755,2202.0
2025-05-27 12:50:00,220.33,220.45,220.18,220.23,6279.0,218.9451,219.0643,218.796,218.8457,6279.0
2025-05-27 12:55:00,220.12,220.31,220.01,220.05,4967.0,218.7364,218.9252,218.6271,218.6668,4967.0
2025-05-27 13:00:00,220.12,220.44,220.12,220.44,3287.0,218.7364,219.0544,218.7364,219.0544,3287.0
2025-05-27 13:05:00,220.52,220.67,220.44,220.59,2369.0,219.1339,219.2829,219.0544,219.2034,2369.0
2025-05-27 13:10:00,220.5,220.51,220.26,220.26,4723.0,219.114,219.1239,218.8755,218.8755,4723.0
2025-05-27 13:15:00,220.2,220.5,220.19,220.38,4807.0,218.8159,219.114,218.8059,218.9947,4807.0
2025-05-27 13:20:00,220.5,220.6,220.49,220.53,1284.0,219.114,219.2134,219.1041,219.1438,1284.0
2025-05-27 13:25:00,220.53,220.66,220.43,220.44,5163.0,219.1438,219.273,219.0444,219.0544,5163.0
2025-05-27 13:30:00,220.44,220.5,220.31,220.39,7069.0,219.0544,219.114,218.9252,219.0047,7069.0
2025-05-27 13:35:00,220.43,220.43,220.13,220.23,4279.0,219.0444,219.0444,218.7463,218.8457,4279.0
2025-05-27 13:40:00,220.26,220.26,220.09,220.09,3915.0,218.8755,218.8755,218.7066,218.7066,3915.0
2025-05-27 13:45:00,220.15,220.17,220.06,220.17,2013.0,218.7662,218.7861,218.6768,218.7861,2013.0
2025-05-27 13:50:00,220.27,220.41,220.21,220.31,15663.0,218.8854,219.0246,218.8258,218.9252,15663.0
2025-05-27 13:55:00,220.31,220.56,220.3,220.56,3328.0,218.9252,219.1736,218.9152,219.1736,3328.0
2025-05-27 14:00:00,220.53,220.56,220.43,220.49,8019.0,219.1438,219.1736,219.0444,219.1041,8019.0
2025-05-27 14:05:00,220.4,220.4,220.18,220.35,4792.0,219.0146,219.0146,218.796,218.9649,4792.0
2025-05-27 14:10:00,220.3,220.46,220.26,220.46,2120.0,218.9152,219.0742,218.8755,219.0742,2120.0
2025-05-27 14:15:00,220.46,220.48,220.28,220.38,4514.0,219.0742,219.0941,218.8954,218.9947,4514.0
2025-05-27 14:20:00,220.27,220.35,220.13,220.13,9538.0,218.8854,218.9649,218.7463,218.7463,9538.0
2025-05-27 14:25:00,220.13,220.13,219.84,219.84,2007.0,218.7463,218.7463,218.4581,218.4581,2007.0
2025-05-27 14:30:00,220.0,220.19,220.0,220.1,1892.0,218.6171,218.8059,218.6171,218.7165,1892.0
2025-05-27 14:35:00,220.09,220.19,220.04,220.09,1231.0,218.7066,218.8059,218.6569,218.7066,1231.0
2025-05-27 14:40:00,220.09,220.14,220.02,220.14,1741.0,218.7066,218.7563,218.637,218.7563,1741.0
2025-05-27 14:45:00,220.07,220.09,219.97,219.97,2916.0,218.6867,218.7066,218.5873,218.5873,2916.0
2025-05-27 14:50:00,220.12,220.12,219.98,220.09,1376.0,218.7364,218.7364,218.5973,218.7066,1376.0
2025-05-27 14:55:00,220.08,220.22,219.97,220.05,9860.0,218.6966,218.8357,218.5873,218.6668,9860.0
2025-05-27 15:00:00,220.05,220.15,219.98,220.15,9907.0,218.6668,218.7662,218.5973,218.7662,9907.0
2025-05-27 15:05:00,220.18,220.21,220.05,220.06,3658.0,218.796,218.8258,218.6668,218.6768,3658.0
2025-05-27 15:10:00,220.1,220.1,219.8,219.85,10209.0,218.7165,218.7165,218.4184,218.4681,10209.0
2025-05-27 15:15:00,219.8,219.9,219.79,219.84,6458.0,218.4184,218.5178,218.4085,218.4581,6458.0
2025-05-27 15:20:00,219.83,220.01,219.78,219.89,7200.0,218.4482,218.6271,218.3985,218.5078,7200.0
2025-05-27 15:25:00,219.84,219.87,219.7,219.76,11829.0,218.4581,218.4879,218.319,218.3786,11829.0
2025-05-27 15:30:00,219.79,219.8,219.64,219.74,8079.0,218.4085,218.4184,218.2594,218.3588,8079.0
2025-05-27 15:35:00,219.75,219.75,219.58,219.64,7695.0,218.3687,218.3687,218.1998,218.2594,7695.0
2025-05-27 15:40:00,219.64,219.66,219.44,219.62,11000.0,218.2594,218.2793,218.0607,218.2395,11000.0
2025-05-27 15:45:00,219.56,219.57,219.4,219.4,9179.0,218.1799,218.1898,218.0209,218.0209,9179.0
2025-05-27 15:50:00,219.4,219.78,219.4,219.45,37244.0,218.0209,218.3985,218.0209,218.0706,37244.0
2025-05-27 15:55:00,219.34,219.84,219.29,219.76,84411.0,217.9613,218.4581,217.9116,218.3786,84411.0
2025-05-28 09:30:00,219.77,219.77,218.94,218.97,26513.0,218.3886,218.3886,217.5638,217.5936,26513.0
2025-05-28 09:35:00,218.73,219.4,218.5,218.6,5854.0,217.3551,218.0209,217.1266,217.2259,5854.0
2025-05-28 09:40:00,219.33,219.38,218.94,218.97,2218.0,217.9513,218.001,217.5638,217.5936,2218.0
2025-05-28 09:45:00,218.94,219.37,218.9,219.24,8180.0,217.5638,217.9911,217.524,217.8619,8180.0
2025-05-28 09:50:00,219.13,219.19,218.98,219.17,3524.0,217.7526,217.8122,217.6035,217.7923,3524.0
2025-05-28 09:55:00,219.3,219.49,219.08,219.08,3551.0,217.9215,218.1103,217.7029,217.7029,3551.0
2025-05-28 10:00:00,219.08,219.19,218.62,218.7,7502.0,217.7029,217.8122,217.2458,217.3253,7502.0
2025-05-28 10:05:00,218.8,219.32,218.74,218.96,5026.0,217.4247,217.9414,217.3651,217.5837,5026.0
2025-05-28 10:10:00,218.96,218.96,218.39,218.55,3151.0,217.5837,217.5837,217.0173,217.1762,3151.0
2025-05-28 10:15:00,218.4,218.43,218.08,218.43,1508.0,217.0272,217.057,216.7092,217.057,1508.0
2025-05-28 10:20:00,218.27,218.6,218.21,218.58,4891.0,216.898,217.2259,216.8384,217.2061,4891.0
2025-05-28 10:25:00,218.44,218.72,218.41,218.51,10063.0,217.0669,217.3452,217.0371,217.1365,10063.0
2025-05-28 10:30:00,218.46,218.5,218.31,218.48,4329.0,217.0868,217.1266,216.9378,217.1067,4329.0
2025-05-28 10:35:00,218.51,218.51,217.84,217.94,5088.0,217.1365,217.1365,216.4707,216.5701,5088.0
2025-05-28 10:40:00,217.92,218.32,217.84,218.31,10453.0,216.5502,216.9477,216.4707,216.9378,10453.0
2025-05-28 10:45:00,218.34,218.53,218.32,218.32,4038.0,216.9676,217.1564,216.9477,216.9477,4038.0
2025-05-28 10:50:00,218.32,218.4,218.23,218.39,3383.0,216.9477,217.0272,216.8583,217.0173,3383.0
2025-05-28 10:55:00,218.24,218.58,218.22,218.49,5341.0,216.8682,217.2061,216.8483,217.1166,5341.0
2025-05-28 11:00:00,218.61,218.63,218.37,218.6,4163.0,217.2359,217.2557,216.9974,217.2259,4163.0
2025-05-28 11:05:00,218.58,218.8,218.53,218.57,3467.0,217.2061,217.4247,217.1564,217.1961,3467.0
2025-05-28 11:10:00,218.56,218.6,217.94,217.95,3694.0,217.1862,217.2259,216.5701,216.58,3694.0
2025-05-28 11:15:00,217.95,218.16,217.93,218.11,6975.0,216.58,216.7887,216.5601,216.739,6975.0
2025-05-28 11:20:00,218.09,218.11,217.75,217.78,1719.0,216.7191,216.739,216.3813,216.4111,1719.0
2025-05-28 11:25:00,217.77,217.86,217.49,217.56,4105.0,216.4011,216.4906,216.1229,216.1925,4105.0
2025-05-28 11:30:00,217.57,217.67,217.45,217.58,1009.0,216.2024,216.3018,216.0832,216.2123,1009.0
2025-05-28 11:35:00,217.59,217.74,217.42,217.69,5998.0,216.2223,216.3713,216.0533,216.3217,5998.0
2025-05-28 11:40:00,217.62,217.77,217.62,217.67,1430.0,216.2521,216.4011,216.2521,216.3018,1430.0
2025-05-28 11:45:00,217.61,217.63,217.59,217.63,4992.0,216.2422,216.262,216.2223,216.262,4992.0
2025-05-28 11:50:00,217.76,217.96,217.58,217.9,11327.0,216.3912,216.59,216.2123,216.5303,11327.0
2025-05-28 11:55:00,217.9,218.0,217.8,217.8,4049.0,216.5303,216.6297,216.431,216.431,4049.0
2025-05-28 12:00:00,217.82,217.92,217.78,217.92,3400.0,216.4508,216.5502,216.4111,216.5502,3400.0
2025-05-28 12:05:00,217.93,218.07,217.9,218.07,2646.0,216.5601,216.6993,216.5303,216.6993,2646.0
2025-05-28 12:10:00,217.92,217.92,217.8,217.87,2392.0,216.5502,216.5502,216.431,216.5005,2392.0
2025-05-28 12:15:00,217.86,217.94,217.77,217.77,2435.0,216.4906,216.5701,216.4011,216.4011,2435.0
2025-05-28 12:20:00,217.76,217.76,217.46,217.52,3966.0,216.3912,216.3912,216.0931,216.1527,3966.0
2025-05-28 12:25:00,217.54,217.68,217.54,217.68,3156.0,216.1726,216.3117,216.1726,216.3117,3156.0
2025-05-28 12:30:00,217.64,217.71,217.56,217.71,1345.0,216.272,216.3415,216.1925,216.3415,1345.0
2025-05-28 12:35:00,217.71,218.01,217.7,217.9,5570.0,216.3415,216.6396,216.3316,216.5303,5570.0
2025-05-28 12:40:00,217.85,217.95,217.85,217.95,804.0,216.4806,216.58,216.4806,216.58,804.0
2025-05-28 12:45:00,217.79,217.86,217.73,217.85,1015.0,216.421,216.4906,216.3614,216.4806,1015.0
2025-05-28 12:50:00,217.85,217.89,217.63,217.75,7498.0,216.4806,216.5204,216.262,216.3813,7498.0
2025-05-28 12:55:00,217.82,218.08,217.74,217.91,4614.0,216.4508,216.7092,216.3713,216.5403,4614.0
2025-05-28 13:00:00,217.91,218.1,217.9,218.05,3994.0,216.5403,216.7291,216.5303,216.6794,3994.0
2025-05-28 13:05:00,218.0,218.14,217.97,218.07,5641.0,216.6297,216.7688,216.5999,216.6993,5641.0
2025-05-28 13:10:00,218.07,218.21,217.97,217.97,4624.0,216.6993,216.8384,216.5999,216.5999,4624.0
2025-05-28 13:15:00,217.98,217.98,217.85,217.87,2848.0,216.6098,216.6098,216.4806,216.5005,2848.0
2025-05-28 13:20:00,217.85,217.95,217.67,217.68,1763.0,216.4806,216.58,216.3018,216.3117,1763.0
2025-05-28 13:25:00,217.62,217.62,217.34,217.59,6871.0,216.2521,216.2521,215.9739,216.2223,6871.0
2025-05-28 13:30:00,217.59,217.59,217.51,217.51,1131.0,216.2223,216.2223,216.1428,216.1428,1131.0
2025-05-28 13:35:00,217.55,217.64,217.45,217.57,2626.0,216.1825,216.272,216.0832,216.2024,2626.0
2025-05-28 13:40:00,217.56,217.72,217.43,217.55,5319.0,216.1925,216.3515,216.0633,216.1825,5319.0
2025-05-28 13:45:00,217.56,217.74,217.55,217.71,3616.0,216.1925,216.3713,216.1825,216.3415,3616.0
2025-05-28 13:50:00,217.79,217.93,217.75,217.93,1350.0,216.421,216.5601,216.3813,216.5601,1350.0
2025-05-28 13:55:00,217.84,217.86,217.69,217.69,4490.0,216.4707,216.4906,216.3217,216.3217,4490.0
2025-05-28 14:00:00,217.63,218.01,217.57,217.97,8465.0,216.262,216.6396,216.2024,216.5999,8465.0
2025-05-28 14:05:00,217.92,218.11,217.88,217.88,3236.0,216.5502,216.739,216.5105,216.5105,3236.0
2025-05-28 14:10:00,218.0,218.15,217.91,218.04,2445.0,216.6297,216.7788,216.5403,216.6695,2445.0
2025-05-28 14:15:00,218.09,218.2,218.02,218.04,3860.0,216.7191,216.8284,216.6496,216.6695,3860.0
2025-05-28 14:20:00,218.02,218.1,217.88,217.95,3835.0,216.6496,216.7291,216.5105,216.58,3835.0
2025-05-28 14:25:00,217.97,218.03,217.9,217.95,8804.0,216.5999,216.6595,216.5303,216.58,8804.0
2025-05-28 14:30:00,217.99,218.09,217.89,217.89,5169.0,216.6198,216.7191,216.5204,216.5204,5169.0
2025-05-28 14:35:00,217.89,217.96,217.8,217.83,1330.0,216.5204,216.59,216.431,216.4608,1330.0
2025-05-28 14:40:00,217.81,217.95,217.74,217.77,4620.0,216.4409,216.58,216.3713,216.4011,4620.0
2025-05-28 14:45:00,217.83,217.83,217.71,217.71,867.0,216.4608,216.4608,216.3415,216.3415,867.0
2025-05-28 14:50:00,217.71,217.77,216.88,217.01,12804.0,216.3415,216.4011,215.5167,215.6459,12804.0
2025-05-28 14:55:00,217.01,217.52,217.0,217.36,2926.0,215.6459,216.1527,215.636,215.9937,2926.0
2025-05-28 15:00:00,217.41,217.58,217.35,217.55,9865.0,216.0434,216.2123,215.9838,216.1825,9865.0
2025-05-28 15:05:00,217.54,217.79,217.53,217.58,6200.0,216.1726,216.421,216.1627,216.2123,6200.0
2025-05-28 15:10:00,217.63,217.81,217.32,217.46,9756.0,216.262,216.4409,215.954,216.0931,9756.0
2025-05-28 15:15:00,217.46,217.63,217.4,217.51,13623.0,216.0931,216.262,216.0335,216.1428,13623.0
2025-05-28 15:20:00,217.51,217.54,217.35,217.43,4739.0,216.1428,216.1726,215.9838,216.0633,4739.0
2025-05-28 15:25:00,217.45,217.49,217.21,217.21,7980.0,216.0832,216.1229,215.8447,215.8447,7980.0
2025-05-28 15:30:00,217.21,217.37,217.02,217.09,9262.0,215.8447,216.0037,215.6559,215.7254,9262.0
2025-05-28 15:35:00,217.03,217.12,217.0,217.01,8932.0,215.6658,215.7552,215.636,215.6459,8932.0
2025-05-28 15:40:00,217.07,217.27,216.94,217.15,15241.0,215.7055,215.9043,215.5764,215.785,15241.0
2025-05-28 15:45:00,217.19,217.3,217.06,217.17,17363.0,215.8248,215.9341,215.6956,215.8049,17363.0
2025-05-28 15:50:00,217.09,217.1,216.5,216.64,27697.0,215.7254,215.7354,215.1391,215.2783,27697.0
2025-05-28 15:55:00,216.57,217.2,216.51,217.14,95393.0,215.2087,215.8347,215.1491,215.7751,95393.0
2025-05-29 09:30:00,217.87,218.7,217.69,218.7,21179.0,216.5005,217.3253,216.3217,217.3253,21179.0
2025-05-29 09:35:00,219.3,220.4,218.92,219.98,16078.0,217.9215,219.0146,217.5439,218.5973,16078.0
2025-05-29 09:40:00,220.08,220.41,219.9,220.03,7050.0,218.6966,219.0246,218.5178,218.6469,7050.0
2025-05-29 09:45:00,220.08,220.24,219.87,220.19,9408.0,218.6966,218.8556,218.4879,218.8059,9408.0
2025-05-29 09:50:00,220.16,221.0,220.16,220.89,13531.0,218.7761,219.6108,218.7761,219.5015,13531.0
2025-05-29 09:55:00,221.0,221.0,220.27,220.78,6877.0,219.6108,219.6108,218.8854,219.3922,6877.0
2025-05-29 10:00:00,220.78,220.96,220.45,220.47,16424.0,219.3922,219.5711,219.0643,219.0842,16424.0
2025-05-29 10:05:00,220.42,220.6,220.02,220.22,21048.0,219.0345,219.2134,218.637,218.8357,21048.0
2025-05-29 10:10:00,220.15,220.44,219.72,220.44,5194.0,218.7662,219.0544,218.3389,219.0544,5194.0
2025-05-29 10:15:00,220.34,220.57,220.05,220.13,5749.0,218.955,219.1835,218.6668,218.7463,5749.0
2025-05-29 10:20:00,220.13,220.16,219.73,219.78,2714.0,218.7463,218.7761,218.3488,218.3985,2714.0
2025-05-29 10:25:00,219.84,220.13,219.78,219.79,6645.0,218.4581,218.7463,218.3985,218.4085,6645.0
2025-05-29 10:30:00,219.88,220.05,219.39,219.5,3303.0,218.4979,218.6668,218.011,218.1203,3303.0
2025-05-29 10:35:00,219.52,219.73,219.48,219.58,7403.0,218.1401,218.3488,218.1004,218.1998,7403.0
2025-05-29 10:40:00,219.46,219.78,219.38,219.74,2620.0,218.0805,218.3985,218.001,218.3588,2620.0
2025-05-29 10:45:00,219.76,220.01,219.64,219.64,2259.0,218.3786,218.6271,218.2594,218.2594,2259.0
2025-05-29 10:50:00,219.58,219.9,219.55,219.89,1896.0,218.1998,218.5178,218.17,218.5078,1896.0
2025-05-29 10:55:00,220.02,220.21,219.93,220.14,3515.0,218.637,218.8258,218.5476,218.7563,3515.0
2025-05-29 11:00:00,220.12,220.15,219.64,219.64,2433.0,218.7364,218.7662,218.2594,218.2594,2433.0
2025-05-29 11:05:00,219.52,219.67,219.52,219.56,2190.0,218.1401,218.2892,218.1401,218.1799,2190.0
2025-05-29 11:10:00,219.46,219.72,219.42,219.43,1500.0,218.0805,218.3389,218.0408,218.0507,1500.0
2025-05-29 11:15:00,219.53,219.62,219.5,219.58,1896.0,218.1501,218.2395,218.1203,218.1998,1896.0
2025-05-29 11:20:00,219.61,219.93,219.61,219.76,3670.0,218.2296,218.5476,218.2296,218.3786,3670.0
2025-05-29 11:25:00,219.81,219.82,219.65,219.65,2134.0,218.4283,218.4383,218.2693,218.2693,2134.0
2025-05-29 11:30:00,219.65,219.67,218.86,218.93,4230.0,218.2693,218.2892,217.4843,217.5539,4230.0
2025-05-29 11:35:00,218.9,219.11,218.72,218.89,3169.0,217.524,217.7327,217.3452,217.5141,3169.0
2025-05-29 11:40:00,218.58,218.95,218.54,218.88,2898.0,217.2061,217.5737,217.1663,217.5042,2898.0
2025-05-29 11:45:00,218.94,218.95,218.61,218.61,1120.0,217.5638,217.5737,217.2359,217.2359,1120.0
2025-05-29 11:50:00,218.76,218.95,218.52,218.52,2000.0,217.3849,217.5737,217.1464,217.1464,2000.0
2025-05-29 11:55:00,218.58,218.66,217.51,217.59,3147.0,217.2061,217.2856,216.1428,216.2223,3147.0
2025-05-29 12:00:00,217.59,218.04,217.4,217.77,2831.0,216.2223,216.6695,216.0335,216.4011,2831.0
2025-05-29 12:05:00,217.85,218.06,217.65,217.65,5966.0,216.4806,216.6893,216.2819,216.2819,5966.0
2025-05-29 12:10:00,217.73,218.1,217.7,217.9,12158.0,216.3614,216.7291,216.3316,216.5303,12158.0
2025-05-29 12:15:00,218.04,218.27,218.04,218.23,3789.0,216.6695,216.898,216.6695,216.8583,3789.0
2025-05-29 12:20:00,218.28,218.29,218.01,218.01,2108.0,216.9079,216.9179,216.6396,216.6396,2108.0
2025-05-29 12:25:00,218.01,218.28,218.0,218.15,3337.0,216.6396,216.9079,216.6297,216.7788,3337.0
2025-05-29 12:30:00,218.13,218.38,218.13,218.15,2782.0,216.7589,217.0073,216.7589,216.7788,2782.0
2025-05-29 12:35:00,218.22,218.22,217.91,218.07,2870.0,216.8483,216.8483,216.5403,216.6993,2870.0
2025-05-29 12:40:00,218.09,218.38,218.02,218.38,3908.0,216.7191,217.0073,216.6496,217.0073,3908.0
2025-05-29 12:45:00,218.41,218.41,218.24,218.24,1878.0,217.0371,217.0371,216.8682,216.8682,1878.0
2025-05-29 12:50:00,218.19,218.29,218.08,218.08,2349.0,216.8185,216.9179,216.7092,216.7092,2349.0
2025-05-29 12:55:00,218.23,218.51,218.08,218.41,3200.0,216.8583,217.1365,216.7092,217.0371,3200.0
2025-05-29 13:00:00,218.33,218.54,218.33,218.4,2542.0,216.9576,217.1663,216.9576,217.0272,2542.0
2025-05-29 13:05:00,218.5,218.68,218.36,218.48,3356.0,217.1266,217.3054,216.9874,217.1067,3356.0
2025-05-29 13:10:00,218.44,218.52,218.41,218.49,3208.0,217.0669,217.1464,217.0371,217.1166,3208.0
2025-05-29 13:15:00,218.41,218.61,218.39,218.53,3946.0,217.0371,217.2359,217.0173,217.1564,3946.0
2025-05-29 13:20:00,218.53,219.07,218.5,218.82,11440.0,217.1564,217.693,217.1266,217.4445,11440.0
2025-05-29 13:25:00,218.79,218.79,218.56,218.68,2566.0,217.4147,217.4147,217.1862,217.3054,2566.0
2025-05-29 13:30:00,218.55,218.81,218.55,218.73,5277.0,217.1762,217.4346,217.1762,217.3551,5277.0
2025-05-29 13:35:00,218.72,218.84,218.57,218.7,3323.0,217.3452,217.4644,217.1961,217.3253,3323.0
2025-05-29 13:40:00,218.75,218.76,218.5,218.53,5150.0,217.375,217.3849,217.1266,217.1564,5150.0
2025-05-29 13:45:00,218.52,218.63,218.27,218.57,3286.0,217.1464,217.2557,216.898,217.1961,3286.0
2025-05-29 13:50:00,218.28,218.6,218.11,218.53,13168.0,216.9079,217.2259,216.739,217.1564,13168.0
2025-05-29 13:55:00,218.57,218.57,218.32,218.32,2065.0,217.1961,217.1961,216.9477,216.9477,2065.0
2025-05-29 14:00:00,218.41,218.55,218.34,218.49,9118.0,217.0371,217.1762,216.9676,217.1166,9118.0
2025-05-29 14:05:00,218.49,218.86,218.41,218.74,5884.0,217.1166,217.4843,217.0371,217.3651,5884.0
2025-05-29 14:10:00,218.88,219.14,218.88,219.13,2726.0,217.5042,217.7625,217.5042,217.7526,2726.0
2025-05-29 14:15:00,219.04,219.1,218.63,218.63,14435.0,217.6632,217.7228,217.2557,217.2557,14435.0
2025-05-29 14:20:00,218.75,218.85,218.55,218.74,8247.0,217.375,217.4744,217.1762,217.3651,8247.0
2025-05-29 14:25:00,218.78,218.99,218.6,218.99,21724.0,217.4048,217.6135,217.2259,217.6135,21724.0
2025-05-29 14:30:00,218.91,219.02,218.86,219.0,5898.0,217.534,217.6433,217.4843,217.6234,5898.0
2025-05-29 14:35:00,219.0,219.32,219.0,219.28,5622.0,217.6234,217.9414,217.6234,217.9017,5622.0
2025-05-29 14:40:00,219.32,219.44,219.22,219.44,6076.0,217.9414,218.0607,217.842,218.0607,6076.0
2025-05-29 14:45:00,219.52,219.71,219.44,219.54,6376.0,218.1401,218.329,218.0607,218.16,6376.0
2025-05-29 14:50:00,219.54,219.67,219.54,219.62,3511.0,218.16,218.2892,218.16,218.2395,3511.0
2025-05-29 14:55:00,219.67,219.67,219.41,219.54,16546.0,218.2892,218.2892,218.0308,218.16,16546.0
2025-05-29 15:00:00,219.59,219.75,219.54,219.71,8963.0,218.2097,218.3687,218.16,218.329,8963.0
2025-05-29 15:05:00,219.65,219.8,219.53,219.72,12988.0,218.2693,218.4184,218.1501,218.3389,12988.0
2025-05-29 15:10:00,219.78,220.12,219.71,220.09,9170.0,218.3985,218.7364,218.329,218.7066,9170.0
2025-05-29 15:15:00,220.07,220.12,219.88,220.0,9949.0,218.6867,218.7364,218.4979,218.6171,9949.0
2025-05-29 15:20:00,219.95,220.29,219.92,220.18,9162.0,218.5674,218.9053,218.5376,218.796,9162.0
2025-05-29 15:25:00,220.19,220.23,220.07,220.08,10795.0,218.8059,218.8457,218.6867,218.6966,10795.0
2025-05-29 15:30:00,220.08,220.43,220.08,220.15,15724.0,218.6966,219.0444,218.6966,218.7662,15724.0
2025-05-29 15:35:00,220.11,220.33,220.0,220.09,33037.0,218.7264,218.9451,218.6171,218.7066,33037.0
2025-05-29 15:40:00,220.09,220.31,220.0,220.18,14582.0,218.7066,218.9252,218.6171,218.796,14582.0
2025-05-29 15:45:00,220.19,220.5,220.12,220.34,23200.0,218.8059,219.114,218.7364,218.955,23200.0
2025-05-29 15:50:00,220.39,220.6,219.85,219.97,27927.0,219.0047,219.2134,218.4681,218.5873,27927.0
2025-05-29 15:55:00,219.93,220.29,219.8,220.16,111317.0,218.5476,218.9053,218.4184,218.7761,111317.0
2025-05-30 09:30:00,219.47,219.47,217.27,217.72,30239.0,218.0905,218.0905,215.9043,216.3515,30239.0
2025-05-30 09:35:00,217.86,217.86,217.0,217.55,13487.0,216.4906,216.4906,215.636,216.1825,13487.0
2025-05-30 09:40:00,217.46,218.08,216.85,216.88,15104.0,216.0931,216.7092,215.4869,215.5167,15104.0
2025-05-30 09:45:00,216.59,217.22,216.5,216.94,36570.0,215.2286,215.8546,215.1391,215.5764,36570.0
2025-05-30 09:50:00,216.94,217.71,216.87,217.54,17194.0,215.5764,216.3415,215.5068,216.1726,17194.0
2025-05-30 09:55:00,217.61,218.4,217.61,218.15,10628.0,216.2422,217.0272,216.2422,216.7788,10628.0
2025-05-30 10:00:00,218.3,218.52,218.13,218.21,5880.0,216.9278,217.1464,216.7589,216.8384,5880.0
2025-05-30 10:05:00,218.18,218.74,218.17,218.7,4963.0,216.8086,217.3651,216.7986,217.3253,4963.0
2025-05-30 10:10:00,218.62,218.87,218.57,218.67,4150.0,217.2458,217.4942,217.1961,217.2955,4150.0
2025-05-30 10:15:00,218.69,218.74,218.47,218.47,3599.0,217.3154,217.3651,217.0967,217.0967,3599.0
2025-05-30 10:20:00,218.36,218.36,218.09,218.33,6217.0,216.9874,216.9874,216.7191,216.9576,6217.0
2025-05-30 10:25:00,218.34,218.61,218.2,218.39,12577.0,216.9676,217.2359,216.8284,217.0173,12577.0
2025-05-30 10:30:00,218.41,218.49,218.27,218.29,3622.0,217.0371,217.1166,216.898,216.9179,3622.0
2025-05-30 10:35:00,218.33,218.44,218.25,218.37,5001.0,216.9576,217.0669,216.8781,216.9974,5001.0
2025-05-30 10:40:00,218.4,218.44,217.93,217.99,8708.0,217.0272,217.0669,216.5601,216.6198,8708.0
2025-05-30 10:45:00,217.86,217.86,217.38,217.67,4501.0,216.4906,216.4906,216.0136,216.3018,4501.0
2025-05-30 10:50:00,217.72,217.75,217.37,217.59,6005.0,216.3515,216.3813,216.0037,216.2223,6005.0
2025-05-30 10:55:00,217.68,217.96,217.61,217.77,5639.0,216.3117,216.59,216.2422,216.4011,5639.0
2025-05-30 11:00:00,217.79,217.81,217.68,217.68,6334.0,216.421,216.4409,216.3117,216.3117,6334.0
2025-05-30 11:05:00,217.89,218.04,217.72,217.72,2783.0,216.5204,216.6695,216.3515,216.3515,2783.0
2025-05-30 11:10:00,217.8,217.8,217.49,217.7,3487.0,216.431,216.431,216.1229,216.3316,3487.0
2025-05-30 11:15:00,217.69,217.89,217.45,217.89,7359.0,216.3217,216.5204,216.0832,216.5204,7359.0
2025-05-30 11:20:00,217.87,218.13,217.81,218.12,11133.0,216.5005,216.7589,216.4409,216.7489,11133.0
2025-05-30 11:25:00,218.15,218.34,217.97,218.11,5375.0,216.7788,216.9676,216.5999,216.739,5375.0
2025-05-30 11:30:00,217.98,218.11,217.2,217.28,7192.0,216.6098,216.739,215.8347,215.9142,7192.0
2025-05-30 11:35:00,217.21,217.48,216.93,217.0,9518.0,215.8447,216.113,215.5664,215.636,9518.0
2025-05-30 11:40:00,216.96,217.27,216.81,216.9,4300.0,215.5962,215.9043,215.4472,215.5366,4300.0
2025-05-30 11:45:00,216.89,217.01,216.71,216.96,6520.0,215.5267,215.6459,215.3478,215.5962,6520.0
2025-05-30 11:50:00,216.98,217.2,216.91,217.13,7010.0,215.6161,215.8347,215.5466,215.7652,7010.0
2025-05-30 11:55:00,217.17,217.18,216.9,216.94,1735.0,215.8049,215.8149,215.5366,215.5764,1735.0
2025-05-30 12:00:00,216.92,217.0,216.81,216.81,2917.0,215.5565,215.636,215.4472,215.4472,2917.0
2025-05-30 12:05:00,216.93,217.27,216.88,217.27,2081.0,215.5664,215.9043,215.5167,215.9043,2081.0
2025-05-30 12:10:00,217.36,217.4,217.31,217.4,2081.0,215.9937,216.0335,215.944,216.0335,2081.0
2025-05-30 12:15:00,217.5,217.5,216.89,217.03,4003.0,216.1328,216.1328,215.5267,215.6658,4003.0
2025-05-30 12:20:00,217.16,217.31,217.11,217.18,2246.0,215.795,215.944,215.7453,215.8149,2246.0
2025-05-30 12:25:00,217.21,217.21,216.47,216.66,3368.0,215.8447,215.8447,215.1093,215.2981,3368.0
2025-05-30 12:30:00,216.56,216.57,215.93,216.25,5003.0,215.1988,215.2087,214.5727,214.8907,5003.0
2025-05-30 12:35:00,216.18,217.08,216.15,216.94,17820.0,214.8211,215.7155,214.7913,215.5764,17820.0
2025-05-30 12:40:00,217.15,217.21,216.53,216.53,3827.0,215.785,215.8447,215.1689,215.1689,3827.0
2025-05-30 12:45:00,216.62,216.66,216.35,216.36,5260.0,215.2584,215.2981,214.9901,215.0,5260.0
2025-05-30 12:50:00,216.31,216.46,216.3,216.4,2340.0,214.9503,215.0994,214.9404,215.0398,2340.0
2025-05-30 12:55:00,216.42,216.49,216.25,216.36,4745.0,215.0596,215.1292,214.8907,215.0,4745.0
2025-05-30 13:00:00,216.26,216.68,216.24,216.61,5049.0,214.9006,215.318,214.8808,215.2484,5049.0
2025-05-30 13:05:00,216.69,216.87,216.66,216.79,2235.0,215.3279,215.5068,215.2981,215.4273,2235.0
2025-05-30 13:10:00,216.8,216.85,216.69,216.71,5746.0,215.4372,215.4869,215.3279,215.3478,5746.0
2025-05-30 13:15:00,216.73,216.81,216.6,216.81,6019.0,215.3677,215.4472,215.2385,215.4472,6019.0
2025-05-30 13:20:00,216.74,216.93,216.64,216.8,6364.0,215.3776,215.5664,215.2783,215.4372,6364.0
2025-05-30 13:25:00,216.77,216.86,216.64,216.85,3150.0,215.4074,215.4969,215.2783,215.4869,3150.0
2025-05-30 13:30:00,216.91,217.04,216.84,216.98,3039.0,215.5466,215.6757,215.477,215.6161,3039.0
2025-05-30 13:35:00,217.02,217.14,216.99,217.12,4917.0,215.6559,215.7751,215.6261,215.7552,4917.0
2025-05-30 13:40:00,217.03,217.11,216.87,216.87,4350.0,215.6658,215.7453,215.5068,215.5068,4350.0
2025-05-30 13:45:00,216.86,216.94,216.79,216.83,1801.0,215.4969,215.5764,215.4273,215.4671,1801.0
2025-05-30 13:50:00,216.84,217.28,216.84,217.19,5057.0,215.477,215.9142,215.477,215.8248,5057.0
2025-05-30 13:55:00,217.28,217.29,216.81,216.94,3233.0,215.9142,215.9242,215.4472,215.5764,3233.0
2025-05-30 14:00:00,216.96,217.55,216.95,217.45,18397.0,215.5962,216.1825,215.5863,216.0832,18397.0
2025-05-30 14:05:00,217.46,217.69,217.26,217.6,5935.0,216.0931,216.3217,215.8944,216.2322,5935.0
2025-05-30 14:10:00,217.72,217.8,217.66,217.79,3596.0,216.3515,216.431,216.2918,216.421,3596.0
2025-05-30 14:15:00,217.7,217.75,217.41,217.62,19276.0,216.3316,216.3813,216.0434,216.2521,19276.0
2025-05-30 14:20:00,217.65,217.75,217.5,217.61,12826.0,216.2819,216.3813,216.1328,216.2422,12826.0
2025-05-30 14:25:00,217.61,217.96,217.55,217.83,23203.0,216.2422,216.59,216.1825,216.4608,23203.0
2025-05-30 14:30:00,217.84,217.84,217.42,217.45,5352.0,216.4707,216.4707,216.0533,216.0832,5352.0
2025-05-30 14:35:00,217.45,217.6,217.41,217.55,5280.0,216.0832,216.2322,216.0434,216.1825,5280.0
2025-05-30 14:40:00,217.53,217.54,217.37,217.44,9326.0,216.1627,216.1726,216.0037,216.0732,9326.0
2025-05-30 14:45:00,217.49,217.68,217.49,217.63,8107.0,216.1229,216.3117,216.1229,216.262,8107.0
2025-05-30 14:50:00,217.63,217.9,217.62,217.74,2558.0,216.262,216.5303,216.2521,216.3713,2558.0
2025-05-30 14:55:00,217.74,217.87,217.65,217.8,4173.0,216.3713,216.5005,216.2819,216.431,4173.0
2025-05-30 15:00:00,217.78,218.22,217.78,218.14,9706.0,216.4111,216.8483,216.4111,216.7688,9706.0
2025-05-30 15:05:00,218.18,218.22,217.92,217.93,5154.0,216.8086,216.8483,216.5502,216.5601,5154.0
2025-05-30 15:10:00,217.95,218.11,217.91,218.11,6402.0,216.58,216.739,216.5403,216.739,6402.0
2025-05-30 15:15:00,218.12,218.38,217.92,218.29,3944.0,216.7489,217.0073,216.5502,216.9179,3944.0
2025-05-30 15:20:00,218.28,218.41,218.25,218.39,7093.0,216.9079,217.0371,216.8781,217.0173,7093.0
2025-05-30 15:25:00,218.38,218.52,218.32,218.34,5507.0,217.0073,217.1464,216.9477,216.9676,5507.0
2025-05-30 15:30:00,218.33,218.41,218.13,218.33,13347.0,216.9576,217.0371,216.7589,216.9576,13347.0
2025-05-30 15:35:00,218.33,218.68,218.32,218.45,13115.0,216.9576,217.3054,216.9477,217.0769,13115.0
2025-05-30 15:40:00,218.42,218.42,218.09,218.24,15504.0,217.0471,217.0471,216.7191,216.8682,15504.0
2025-05-30 15:45:00,218.19,218.32,218.08,218.13,28490.0,216.8185,216.9477,216.7092,216.7589,28490.0
2025-05-30 15:50:00,218.11,218.43,217.69,217.78,25298.0,216.739,217.057,216.3217,216.4111,25298.0
2025-05-30 15:55:00,217.67,218.29,217.59,218.07,166718.0,216.3018,216.9179,216.2223,216.6993,166718.0
2025-06-02 09:30:00,217.58,218.0,216.0,216.22,20388.0,216.2123,216.6297,214.6423,214.8609,20388.0
2025-06-02 09:35:00,216.02,216.16,215.56,215.79,4188.0,214.6621,214.8013,214.205,214.4336,4188.0
2025-06-02 09:40:00,215.67,216.26,215.61,216.26,4992.0,214.3143,214.9006,214.2547,214.9006,4992.0
2025-06-02 09:45:00,216.09,216.19,215.75,215.77,4592.0,214.7317,214.8311,214.3938,214.4137,4592.0
2025-06-02 09:50:00,215.59,215.65,214.82,215.36,8066.0,214.2349,214.2945,213.4697,214.0063,8066.0
2025-06-02 09:55:00,215.41,216.03,215.39,215.87,5883.0,214.056,214.6721,214.0361,214.5131,5883.0
2025-06-02 10:00:00,215.88,215.88,215.11,215.61,5113.0,214.523,214.523,213.7579,214.2547,5113.0
2025-06-02 10:05:00,215.54,216.08,215.27,215.31,7742.0,214.1852,214.7218,213.9169,213.9566,7742.0
2025-06-02 10:10:00,215.31,216.04,215.29,216.04,4876.0,213.9566,214.682,213.9367,214.682,4876.0
2025-06-02 10:15:00,216.06,216.35,215.82,215.82,5724.0,214.7019,214.9901,214.4634,214.4634,5724.0
2025-06-02 10:20:00,215.63,216.36,215.63,215.91,2578.0,214.2746,215.0,214.2746,214.5528,2578.0
2025-06-02 10:25:00,215.96,216.12,215.74,216.12,2780.0,214.6025,214.7615,214.3839,214.7615,2780.0
2025-06-02 10:30:00,216.14,216.3,216.07,216.3,4152.0,214.7814,214.9404,214.7118,214.9404,4152.0
2025-06-02 10:35:00,216.37,216.59,216.1,216.18,7985.0,215.0099,215.2286,214.7416,214.8211,7985.0
2025-06-02 10:40:00,216.1,216.2,215.98,216.06,5389.0,214.7416,214.841,214.6224,214.7019,5389.0
2025-06-02 10:45:00,216.06,216.37,216.05,216.21,3949.0,214.7019,215.0099,214.692,214.851,3949.0
2025-06-02 10:50:00,216.29,216.33,216.12,216.12,2495.0,214.9305,214.9702,214.7615,214.7615,2495.0
2025-06-02 10:55:00,216.07,216.33,215.98,216.32,2534.0,214.7118,214.9702,214.6224,214.9603,2534.0
2025-06-02 11:00:00,216.35,216.6,216.33,216.35,9188.0,214.9901,215.2385,214.9702,214.9901,9188.0
2025-06-02 11:05:00,216.35,216.69,216.31,216.39,5979.0,214.9901,215.3279,214.9503,215.0298,5979.0
2025-06-02 11:10:00,216.47,216.55,216.2,216.2,3495.0,215.1093,215.1888,214.841,214.841,3495.0
2025-06-02 11:15:00,216.15,216.57,216.14,216.5,6827.0,214.7913,215.2087,214.7814,215.1391,6827.0
2025-06-02 11:20:00,216.5,216.69,216.49,216.56,7829.0,215.1391,215.3279,215.1292,215.1988,7829.0
2025-06-02 11:25:00,216.62,216.73,216.36,216.42,3598.0,215.2584,215.3677,215.0,215.0596,3598.0
2025-06-02 11:30:00,216.27,216.47,216.09,216.09,2671.0,214.9106,215.1093,214.7317,214.7317,2671.0
2025-06-02 11:35:00,216.17,216.49,216.14,216.38,9471.0,214.8112,215.1292,214.7814,215.0199,9471.0
2025-06-02 11:40:00,216.31,216.7,216.27,216.59,6285.0,214.9503,215.3379,214.9106,215.2286,6285.0
2025-06-02 11:45:00,216.5,216.83,216.47,216.64,10237.0,215.1391,215.4671,215.1093,215.2783,10237.0
2025-06-02 11:50:00,216.66,217.22,216.66,217.19,8331.0,215.2981,215.8546,215.2981,215.8248,8331.0
2025-06-02 11:55:00,217.19,217.19,216.84,216.9,4235.0,215.8248,215.8248,215.477,215.5366,4235.0
2025-06-02 12:00:00,216.88,216.88,216.35,216.42,3702.0,215.5167,215.5167,214.9901,215.0596,3702.0
2025-06-02 12:05:00,216.39,216.39,216.24,216.29,890.0,215.0298,215.0298,214.8808,214.9305,890.0
2025-06-02 12:10:00,216.44,216.51,216.26,216.51,1130.0,215.0795,215.1491,214.9006,215.1491,1130.0
2025-06-02 12:15:00,216.4,216.56,216.38,216.44,2000.0,215.0398,215.1988,215.0199,215.0795,2000.0
2025-06-02 12:20:00,216.51,216.71,216.46,216.63,2071.0,215.1491,215.3478,215.0994,215.2683,2071.0
2025-06-02 12:25:00,216.58,216.58,216.45,216.54,1581.0,215.2186,215.2186,215.0894,215.1789,1581.0
2025-06-02 12:30:00,216.58,216.73,216.47,216.73,3551.0,215.2186,215.3677,215.1093,215.3677,3551.0
2025-06-02 12:35:00,216.69,216.71,216.54,216.7,2298.0,215.3279,215.3478,215.1789,215.3379,2298.0
2025-06-02 12:40:00,216.67,216.67,216.5,216.53,2773.0,215.3081,215.3081,215.1391,215.1689,2773.0
2025-06-02 12:45:00,216.55,216.75,216.53,216.61,5354.0,215.1888,215.3876,215.1689,215.2484,5354.0
2025-06-02 12:50:00,216.67,217.32,216.67,217.31,6094.0,215.3081,215.954,215.3081,215.944,6094.0
2025-06-02 12:55:00,217.42,217.51,217.31,217.34,1827.0,216.0533,216.1428,215.944,215.9739,1827.0
2025-06-02 13:00:00,217.43,217.62,217.43,217.43,2346.0,216.0633,216.2521,216.0633,216.0633,2346.0
2025-06-02 13:05:00,217.43,217.5,217.3,217.43,2773.0,216.0633,216.1328,215.9341,216.0633,2773.0
2025-06-02 13:10:00,217.43,217.7,217.4,217.61,4491.0,216.0633,216.3316,216.0335,216.2422,4491.0
2025-06-02 13:15:00,217.76,217.87,217.61,217.65,11753.0,216.3912,216.5005,216.2422,216.2819,11753.0
2025-06-02 13:20:00,217.63,217.66,217.33,217.53,9167.0,216.262,216.2918,215.9639,216.1627,9167.0
2025-06-02 13:25:00,217.53,217.55,217.26,217.31,4014.0,216.1627,216.1825,215.8944,215.944,4014.0
2025-06-02 13:30:00,217.31,217.46,217.11,217.12,2836.0,215.944,216.0931,215.7453,215.7552,2836.0
2025-06-02 13:35:00,217.02,217.06,216.86,217.03,1718.0,215.6559,215.6956,215.4969,215.6658,1718.0
2025-06-02 13:40:00,217.02,217.08,216.94,216.94,7369.0,215.6559,215.7155,215.5764,215.5764,7369.0
2025-06-02 13:45:00,216.88,217.27,216.88,217.27,4568.0,215.5167,215.9043,215.5167,215.9043,4568.0
2025-06-02 13:50:00,217.22,217.24,217.13,217.2,1836.0,215.8546,215.8745,215.7652,215.8347,1836.0
2025-06-02 13:55:00,217.2,217.34,217.19,217.34,3000.0,215.8347,215.9739,215.8248,215.9739,3000.0
2025-06-02 14:00:00,217.34,217.44,217.04,217.2,6618.0,215.9739,216.0732,215.6757,215.8347,6618.0
2025-06-02 14:05:00,217.25,217.25,216.97,217.02,5582.0,215.8844,215.8844,215.6062,215.6559,5582.0
2025-06-02 14:10:00,217.03,217.28,216.92,217.24,4490.0,215.6658,215.9142,215.5565,215.8745,4490.0
2025-06-02 14:15:00,217.34,217.42,217.24,217.28,6066.0,215.9739,216.0533,215.8745,215.9142,6066.0
2025-06-02 14:20:00,217.21,217.58,217.07,217.49,21955.0,215.8447,216.2123,215.7055,216.1229,21955.0
2025-06-02 14:25:00,217.49,217.57,217.32,217.39,3237.0,216.1229,216.2024,215.954,216.0235,3237.0
2025-06-02 14:30:00,217.4,217.42,217.29,217.38,8194.0,216.0335,216.0533,215.9242,216.0136,8194.0
2025-06-02 14:35:00,217.37,217.8,217.28,217.7,21648.0,216.0037,216.431,215.9142,216.3316,21648.0
2025-06-02 14:40:00,217.72,217.9,217.62,217.86,5077.0,216.3515,216.5303,216.2521,216.4906,5077.0
2025-06-02 14:45:00,217.78,217.9,217.64,217.9,5898.0,216.4111,216.5303,216.272,216.5303,5898.0
2025-06-02 14:50:00,217.83,218.05,217.76,217.98,4818.0,216.4608,216.6794,216.3912,216.6098,4818.0
2025-06-02 14:55:00,217.98,218.16,217.97,218.05,6404.0,216.6098,216.7887,216.5999,216.6794,6404.0
2025-06-02 15:00:00,218.1,218.18,218.03,218.16,4536.0,216.7291,216.8086,216.6595,216.7887,4536.0
2025-06-02 15:05:00,218.12,218.27,218.12,218.22,8851.0,216.7489,216.898,216.7489,216.8483,8851.0
2025-06-02 15:10:00,218.24,218.36,218.23,218.26,5110.0,216.8682,216.9874,216.8583,216.8881,5110.0
2025-06-02 15:15:00,218.27,218.41,218.24,218.25,13965.0,216.898,217.0371,216.8682,216.8781,13965.0
2025-06-02 15:20:00,218.25,218.42,218.21,218.39,6240.0,216.8781,217.0471,216.8384,217.0173,6240.0
2025-06-02 15:25:00,218.33,218.38,218.18,218.24,8451.0,216.9576,217.0073,216.8086,216.8682,8451.0
2025-06-02 15:30:00,218.22,218.26,218.02,218.06,7359.0,216.8483,216.8881,216.6496,216.6893,7359.0
2025-06-02 15:35:00,218.02,218.2,218.01,218.13,13689.0,216.6496,216.8284,216.6396,216.7589,13689.0
2025-06-02 15:40:00,218.09,218.14,217.9,218.02,19840.0,216.7191,216.7688,216.5303,216.6496,19840.0
2025-06-02 15:45:00,218.0,218.09,217.75,217.76,13828.0,216.6297,216.7191,216.3813,216.3912,13828.0
2025-06-02 15:50:00,217.77,217.9,217.29,217.38,43766.0,216.4011,216.5303,215.9242,216.0136,43766.0
2025-06-02 15:55:00,217.39,217.92,217.3,217.9,112930.0,216.0235,216.5502,215.9341,216.5303,112930.0
2025-06-03 09:30:00,216.63,217.35,215.21,215.85,23552.0,215.2683,215.9838,213.8572,214.4932,23552.0
2025-06-03 09:35:00,215.87,216.84,215.7,216.71,13276.0,214.5131,215.477,214.3442,215.3478,13276.0
2025-06-03 09:40:00,216.92,217.33,216.67,217.06,14909.0,215.5565,215.9639,215.3081,215.6956,14909.0
2025-06-03 09:45:00,217.24,217.81,217.04,217.74,26677.0,215.8745,216.4409,215.6757,216.3713,26677.0
2025-06-03 09:50:00,217.8,218.0,217.7,217.85,22961.0,216.431,216.6297,216.3316,216.4806,22961.0
2025-06-03 09:55:00,217.85,217.86,217.46,217.59,4542.0,216.4806,216.4906,216.0931,216.2223,4542.0
2025-06-03 10:00:00,217.59,217.86,217.54,217.57,15482.0,216.2223,216.4906,216.1726,216.2024,15482.0
2025-06-03 10:05:00,217.44,217.55,216.57,217.18,10991.0,216.0732,216.1825,215.2087,215.8149,10991.0
2025-06-03 10:10:00,217.26,217.42,217.06,217.42,24382.0,215.8944,216.0533,215.6956,216.0533,24382.0
2025-06-03 10:15:00,217.45,218.47,217.45,218.29,39935.0,216.0832,217.0967,216.0832,216.9179,39935.0
2025-06-03 10:20:00,218.2,218.46,218.2,218.41,14377.0,216.8284,217.0868,216.8284,217.0371,14377.0
2025-06-03 10:25:00,218.41,218.69,218.33,218.69,11207.0,217.0371,217.3154,216.9576,217.3154,11207.0
2025-06-03 10:30:00,218.8,219.07,218.55,218.65,7204.0,217.4247,217.693,217.1762,217.2756,7204.0
2025-06-03 10:35:00,218.52,218.79,218.42,218.77,17374.0,217.1464,217.4147,217.0471,217.3949,17374.0
2025-06-03 10:40:00,218.77,218.89,218.49,218.49,29391.0,217.3949,217.5141,217.1166,217.1166,29391.0
2025-06-03 10:45:00,218.44,218.7,218.19,218.67,43037.0,217.0669,217.3253,216.8185,217.2955,43037.0
2025-06-03 10:50:00,218.8,218.94,218.77,218.83,15716.0,217.4247,217.5638,217.3949,217.4545,15716.0
2025-06-03 10:55:00,218.7,219.22,218.68,218.98,30264.0,217.3253,217.842,217.3054,217.6035,30264.0
2025-06-03 11:00:00,218.88,219.47,218.88,219.4,20357.0,217.5042,218.0905,217.5042,218.0209,20357.0
2025-06-03 11:05:00,219.43,219.45,219.19,219.2,4530.0,218.0507,218.0706,217.8122,217.8222,4530.0
2025-06-03 11:10:00,219.2,220.14,219.11,219.93,62416.0,217.8222,218.7563,217.7327,218.5476,62416.0
2025-06-03 11:15:00,219.82,219.96,219.23,219.29,127601.0,218.4383,218.5774,217.852,217.9116,127601.0
2025-06-03 11:20:00,219.29,219.67,219.1,219.57,36076.0,217.9116,218.2892,217.7228,218.1898,36076.0
2025-06-03 11:25:00,219.57,219.69,219.26,219.27,9397.0,218.1898,218.3091,217.8818,217.8917,9397.0
2025-06-03 11:30:00,219.39,219.41,218.97,219.13,22397.0,218.011,218.0308,217.5936,217.7526,22397.0
2025-06-03 11:35:00,219.25,219.73,219.07,219.52,49277.0,217.8718,218.3488,217.693,218.1401,49277.0
2025-06-03 11:40:00,219.47,219.56,219.3,219.47,12485.0,218.0905,218.1799,217.9215,218.0905,12485.0
2025-06-03 11:45:00,219.54,219.99,219.53,219.9,10984.0,218.16,218.6072,218.1501,218.5178,10984.0
2025-06-03 11:50:00,219.8,220.05,219.72,220.02,19146.0,218.4184,218.6668,218.3389,218.637,19146.0
2025-06-03 11:55:00,219.93,220.32,219.92,220.29,6097.0,218.5476,218.9351,218.5376,218.9053,6097.0
2025-06-03 12:00:00,220.22,220.36,219.81,219.81,22678.0,218.8357,218.9749,218.4283,218.4283,22678.0
2025-06-03 12:05:00,219.92,220.07,219.55,219.56,10014.0,218.5376,218.6867,218.17,218.1799,10014.0
2025-06-03 12:10:00,219.55,219.57,219.45,219.57,1438.0,218.17,218.1898,218.0706,218.1898,1438.0
2025-06-03 12:15:00,219.57,219.94,219.57,219.86,3932.0,218.1898,218.5575,218.1898,218.478,3932.0
2025-06-03 12:20:00,219.81,219.81,219.57,219.62,1807.0,218.4283,218.4283,218.1898,218.2395,1807.0
2025-06-03 12:25:00,219.64,219.77,219.46,219.53,15764.0,218.2594,218.3886,218.0805,218.1501,15764.0
2025-06-03 12:30:00,219.54,219.54,219.42,219.49,3393.0,218.16,218.16,218.0408,218.1103,3393.0
2025-06-03 12:35:00,219.45,219.55,219.44,219.55,2383.0,218.0706,218.17,218.0607,218.17,2383.0
2025-06-03 12:40:00,219.55,219.83,219.54,219.72,13759.0,218.17,218.4482,218.16,218.3389,13759.0
2025-06-03 12:45:00,219.67,219.69,219.47,219.58,2341.0,218.2892,218.3091,218.0905,218.1998,2341.0
2025-06-03 12:50:00,219.58,219.9,219.58,219.83,13627.0,218.1998,218.5178,218.1998,218.4482,13627.0
2025-06-03 12:55:00,219.83,219.87,219.7,219.7,10612.0,218.4482,218.4879,218.319,218.319,10612.0
2025-06-03 13:00:00,219.7,219.71,219.16,219.59,12455.0,218.319,218.329,217.7824,218.2097,12455.0
2025-06-03 13:05:00,219.74,219.9,219.56,219.59,6676.0,218.3588,218.5178,218.1799,218.2097,6676.0
2025-06-03 13:10:00,219.59,219.86,219.57,219.69,24482.0,218.2097,218.478,218.1898,218.3091,24482.0
2025-06-03 13:15:00,219.68,219.97,219.66,219.95,5279.0,218.2991,218.5873,218.2793,218.5674,5279.0
2025-06-03 13:20:00,219.94,219.94,219.72,219.83,4562.0,218.5575,218.5575,218.3389,218.4482,4562.0
2025-06-03 13:25:00,219.73,219.75,219.5,219.52,5517.0,218.3488,218.3687,218.1203,218.1401,5517.0
2025-06-03 13:30:00,219.63,220.25,219.62,220.2,15471.0,218.2495,218.8656,218.2395,218.8159,15471.0
2025-06-03 13:35:00,220.08,220.09,219.98,219.99,2742.0,218.6966,218.7066,218.5973,218.6072,2742.0
2025-06-03 13:40:00,220.2,220.42,220.04,220.18,14549.0,218.8159,219.0345,218.6569,218.796,14549.0
2025-06-03 13:45:00,220.15,220.29,220.06,220.28,10955.0,218.7662,218.9053,218.6768,218.8954,10955.0
2025-06-03 13:50:00,220.2,220.33,220.08,220.18,9474.0,218.8159,218.9451,218.6966,218.796,9474.0
2025-06-03 13:55:00,220.13,220.16,220.02,220.15,7826.0,218.7463,218.7761,218.637,218.7662,7826.0
2025-06-03 14:00:00,220.14,220.16,219.78,220.08,32022.0,218.7563,218.7761,218.3985,218.6966,32022.0
2025-06-03 14:05:00,220.11,220.46,219.94,220.32,29161.0,218.7264,219.0742,218.5575,218.9351,29161.0
2025-06-03 14:10:00,220.21,220.21,219.66,219.75,8195.0,218.8258,218.8258,218.2793,218.3687,8195.0
2025-06-03 14:15:00,219.78,219.83,219.49,219.75,14107.0,218.3985,218.4482,218.1103,218.3687,14107.0
2025-06-03 14:20:00,219.77,219.83,219.47,219.59,10361.0,218.3886,218.4482,218.0905,218.2097,10361.0
2025-06-03 14:25:00,219.64,219.93,219.47,219.92,31558.0,218.2594,218.5476,218.0905,218.5376,31558.0
2025-06-03 14:30:00,219.84,219.89,219.7,219.89,8484.0,218.4581,218.5078,218.319,218.5078,8484.0
2025-06-03 14:35:00,219.82,219.9,219.74,219.9,4257.0,218.4383,218.5178,218.3588,218.5178,4257.0
2025-06-03 14:40:00,219.9,219.98,219.72,219.98,4546.0,218.5178,218.5973,218.3389,218.5973,4546.0
2025-06-03 14:45:00,220.14,220.24,220.08,220.14,3639.0,218.7563,218.8556,218.6966,218.7563,3639.0
2025-06-03 14:50:00,220.18,220.3,220.1,220.19,8431.0,218.796,218.9152,218.7165,218.8059,8431.0
2025-06-03 14:55:00,220.19,220.3,219.92,219.99,21728.0,218.8059,218.9152,218.5376,218.6072,21728.0
2025-06-03 15:00:00,220.05,220.25,220.04,220.19,6655.0,218.6668,218.8656,218.6569,218.8059,6655.0
2025-06-03 15:05:00,220.16,220.17,220.01,220.09,5661.0,218.7761,218.7861,218.6271,218.7066,5661.0
2025-06-03 15:10:00,220.07,220.17,219.9,220.17,6547.0,218.6867,218.7861,218.5178,218.7861,6547.0
2025-06-03 15:15:00,220.16,220.32,219.93,220.28,6691.0,218.7761,218.9351,218.5476,218.8954,6691.0
2025-06-03 15:20:00,220.28,220.35,220.12,220.25,9920.0,218.8954,218.9649,218.7364,218.8656,9920.0
2025-06-03 15:25:00,220.3,220.3,220.03,220.16,9519.0,218.9152,218.9152,218.6469,218.7761,9519.0
2025-06-03 15:30:00,220.12,220.22,220.04,220.09,13394.0,218.7364,218.8357,218.6569,218.7066,13394.0
2025-06-03 15:35:00,220.09,220.22,219.93,219.93,20789.0,218.7066,218.8357,218.5476,218.5476,20789.0
2025-06-03 15:40:00,219.96,219.98,219.74,219.83,11899.0,218.5774,218.5973,218.3588,218.4482,11899.0
2025-06-03 15:45:00,219.86,219.86,219.52,219.62,14136.0,218.478,218.478,218.1401,218.2395,14136.0
2025-06-03 15:50:00,219.62,219.81,219.56,219.56,28753.0,218.2395,218.4283,218.1799,218.1799,28753.0
2025-06-03 15:55:00,219.66,219.88,219.59,219.77,127398.0,218.2793,218.4979,218.2097,218.3886,127398.0
2025-06-04 09:30:00,221.07,221.4,220.35,220.67,30542.0,219.6804,220.0083,218.9649,219.2829,30542.0
2025-06-04 09:35:00,220.86,220.86,220.45,220.6,10699.0,219.4717,219.4717,219.0643,219.2134,10699.0
2025-06-04 09:40:00,220.56,220.57,219.75,219.75,3770.0,219.1736,219.1835,218.3687,218.3687,3770.0
2025-06-04 09:45:00,219.61,220.15,219.51,220.08,18107.0,218.2296,218.7662,218.1302,218.6966,18107.0
2025-06-04 09:50:00,220.29,220.51,220.01,220.05,13918.0,218.9053,219.1239,218.6271,218.6668,13918.0
2025-06-04 09:55:00,219.85,220.37,219.85,220.37,3202.0,218.4681,218.9848,218.4681,218.9848,3202.0
2025-06-04 10:00:00,220.12,220.14,219.7,219.7,3965.0,218.7364,218.7563,218.319,218.319,3965.0
2025-06-04 10:05:00,219.74,219.74,219.4,219.45,5341.0,218.3588,218.3588,218.0209,218.0706,5341.0
2025-06-04 10:10:00,219.4,219.41,219.01,219.37,7336.0,218.0209,218.0308,217.6334,217.9911,7336.0
2025-06-04 10:15:00,219.33,220.02,219.33,220.02,16453.0,217.9513,218.637,217.9513,218.637,16453.0
2025-06-04 10:20:00,220.01,220.15,219.37,219.64,3901.0,218.6271,218.7662,217.9911,218.2594,3901.0
2025-06-04 10:25:00,219.72,219.89,219.7,219.78,7493.0,218.3389,218.5078,218.319,218.3985,7493.0
2025-06-04 10:30:00,219.83,220.02,219.71,219.71,3847.0,218.4482,218.637,218.329,218.329,3847.0
2025-06-04 10:35:00,219.87,219.91,219.63,219.63,4684.0,218.4879,218.5277,218.2495,218.2495,4684.0
2025-06-04 10:40:00,219.83,219.83,219.32,219.33,3600.0,218.4482,218.4482,217.9414,217.9513,3600.0
2025-06-04 10:45:00,219.48,219.49,218.98,218.98,3115.0,218.1004,218.1103,217.6035,217.6035,3115.0
2025-06-04 10:50:00,219.02,219.02,218.77,219.01,5262.0,217.6433,217.6433,217.3949,217.6334,5262.0
2025-06-04 10:55:00,219.03,219.15,219.03,219.11,1846.0,217.6532,217.7725,217.6532,217.7327,1846.0
2025-06-04 11:00:00,219.15,219.29,219.12,219.18,2120.0,217.7725,217.9116,217.7427,217.8023,2120.0
2025-06-04 11:05:00,219.1,219.32,218.98,219.21,6460.0,217.7228,217.9414,217.6035,217.8321,6460.0
2025-06-04 11:10:00,219.19,219.48,219.18,219.22,4143.0,217.8122,218.1004,217.8023,217.842,4143.0
2025-06-04 11:15:00,219.23,219.49,219.22,219.37,5264.0,217.852,218.1103,217.842,217.9911,5264.0
2025-06-04 11:20:00,219.55,219.56,219.2,219.36,4507.0,218.17,218.1799,217.8222,217.9812,4507.0
2025-06-04 11:25:00,219.36,219.42,219.2,219.27,2300.0,217.9812,218.0408,217.8222,217.8917,2300.0
2025-06-04 11:30:00,219.35,219.4,219.09,219.4,5757.0,217.9712,218.0209,217.7129,218.0209,5757.0
2025-06-04 11:35:00,219.41,219.49,219.16,219.45,6715.0,218.0308,218.1103,217.7824,218.0706,6715.0
2025-06-04 11:40:00,219.45,219.61,219.22,219.23,9956.0,218.0706,218.2296,217.842,217.852,9956.0
2025-06-04 11:45:00,219.46,219.78,219.42,219.67,2153.0,218.0805,218.3985,218.0408,218.2892,2153.0
2025-06-04 11:50:00,219.53,219.96,219.53,219.84,2064.0,218.1501,218.5774,218.1501,218.4581,2064.0
2025-06-04 11:55:00,219.84,219.88,219.1,219.26,9967.0,218.4581,218.4979,217.7228,217.8818,9967.0
2025-06-04 12:00:00,219.16,219.58,219.16,219.44,2913.0,217.7824,218.1998,217.7824,218.0607,2913.0
2025-06-04 12:05:00,219.55,219.58,219.12,219.58,7719.0,218.17,218.1998,217.7427,218.1998,7719.0
2025-06-04 12:10:00,219.47,219.55,219.06,219.06,2718.0,218.0905,218.17,217.683,217.683,2718.0
2025-06-04 12:15:00,219.13,219.24,219.0,219.23,3019.0,217.7526,217.8619,217.6234,217.852,3019.0
2025-06-04 12:20:00,219.14,219.22,219.11,219.11,903.0,217.7625,217.842,217.7327,217.7327,903.0
2025-06-04 12:25:00,219.16,219.28,219.0,219.05,2231.0,217.7824,217.9017,217.6234,217.6731,2231.0
2025-06-04 12:30:00,219.13,219.2,219.12,219.19,2661.0,217.7526,217.8222,217.7427,217.8122,2661.0
2025-06-04 12:35:00,219.23,219.3,219.16,219.16,3400.0,217.852,217.9215,217.7824,217.7824,3400.0
2025-06-04 12:40:00,219.15,219.41,219.15,219.41,3093.0,217.7725,218.0308,217.7725,218.0308,3093.0
2025-06-04 12:45:00,219.36,219.47,219.34,219.39,1195.0,217.9812,218.0905,217.9613,218.011,1195.0
2025-06-04 12:50:00,219.34,219.4,219.25,219.25,2495.0,217.9613,218.0209,217.8718,217.8718,2495.0
2025-06-04 12:55:00,219.18,219.25,219.13,219.25,2322.0,217.8023,217.8718,217.7526,217.8718,2322.0
2025-06-04 13:00:00,219.18,219.47,219.17,219.35,952.0,217.8023,218.0905,217.7923,217.9712,952.0
2025-06-04 13:05:00,219.31,219.37,219.24,219.31,3452.0,217.9315,217.9911,217.8619,217.9315,3452.0
2025-06-04 13:10:00,219.34,219.49,219.3,219.42,6359.0,217.9613,218.1103,217.9215,218.0408,6359.0
2025-06-04 13:15:00,219.41,219.43,219.31,219.41,6151.0,218.0308,218.0507,217.9315,218.0308,6151.0
2025-06-04 13:20:00,219.41,219.64,219.4,219.56,7630.0,218.0308,218.2594,218.0209,218.1799,7630.0
2025-06-04 13:25:00,219.56,219.68,219.49,219.68,7281.0,218.1799,218.2991,218.1103,218.2991,7281.0
2025-06-04 13:30:00,219.68,219.68,219.47,219.61,3513.0,218.2991,218.2991,218.0905,218.2296,3513.0
2025-06-04 13:35:00,219.61,219.76,219.59,219.71,6948.0,218.2296,218.3786,218.2097,218.329,6948.0
2025-06-04 13:40:00,219.76,219.76,219.59,219.67,3368.0,218.3786,218.3786,218.2097,218.2892,3368.0
2025-06-04 13:45:00,219.62,219.82,219.59,219.81,19583.0,218.2395,218.4383,218.2097,218.4283,19583.0
2025-06-04 13:50:00,219.8,219.83,219.62,219.71,4017.0,218.4184,218.4482,218.2395,218.329,4017.0
2025-06-04 13:55:00,219.76,219.76,219.57,219.69,1852.0,218.3786,218.3786,218.1898,218.3091,1852.0
2025-06-04 14:00:00,219.69,219.88,219.63,219.78,11301.0,218.3091,218.4979,218.2495,218.3985,11301.0
2025-06-04 14:05:00,219.79,219.88,219.66,219.66,1819.0,218.4085,218.4979,218.2793,218.2793,1819.0
2025-06-04 14:10:00,219.66,219.75,219.59,219.68,4602.0,218.2793,218.3687,218.2097,218.2991,4602.0
2025-06-04 14:15:00,219.68,219.83,219.61,219.77,19454.0,218.2991,218.4482,218.2296,218.3886,19454.0
2025-06-04 14:20:00,219.78,219.91,219.73,219.86,14430.0,218.3985,218.5277,218.3488,218.478,14430.0
2025-06-04 14:25:00,219.8,219.8,219.59,219.68,5682.0,218.4184,218.4184,218.2097,218.2991,5682.0
2025-06-04 14:30:00,219.68,219.68,219.46,219.61,5035.0,218.2991,218.2991,218.0805,218.2296,5035.0
2025-06-04 14:35:00,219.49,219.53,219.09,219.17,42628.0,218.1103,218.1501,217.7129,217.7923,42628.0
2025-06-04 14:40:00,219.16,219.4,219.16,219.21,12350.0,217.7824,218.0209,217.7824,217.8321,12350.0
2025-06-04 14:45:00,219.31,219.38,219.24,219.35,5447.0,217.9315,218.001,217.8619,217.9712,5447.0
2025-06-04 14:50:00,219.26,219.41,219.22,219.41,2922.0,217.8818,218.0308,217.842,218.0308,2922.0
2025-06-04 14:55:00,219.41,219.48,219.24,219.26,2343.0,218.0308,218.1004,217.8619,217.8818,2343.0
2025-06-04 15:00:00,219.26,219.39,219.24,219.33,3425.0,217.8818,218.011,217.8619,217.9513,3425.0
2025-06-04 15:05:00,219.25,219.42,219.25,219.39,3765.0,217.8718,218.0408,217.8718,218.011,3765.0
2025-06-04 15:10:00,219.33,219.51,219.33,219.34,2591.0,217.9513,218.1302,217.9513,217.9613,2591.0
2025-06-04 15:15:00,219.51,219.55,219.42,219.48,6106.0,218.1302,218.17,218.0408,218.1004,6106.0
2025-06-04 15:20:00,219.51,219.76,219.47,219.59,20094.0,218.1302,218.3786,218.0905,218.2097,20094.0
2025-06-04 15:25:00,219.59,219.68,219.39,219.48,12425.0,218.2097,218.2991,218.011,218.1004,12425.0
2025-06-04 15:30:00,219.48,219.55,219.2,219.21,5764.0,218.1004,218.17,217.8222,217.8321,5764.0
2025-06-04 15:35:00,219.15,219.38,219.15,219.24,6603.0,217.7725,218.001,217.7725,217.8619,6603.0
2025-06-04 15:40:00,219.17,219.22,219.0,219.11,6249.0,217.7923,217.842,217.6234,217.7327,6249.0
2025-06-04 15:45:00,219.14,219.25,219.05,219.05,8225.0,217.7625,217.8718,217.6731,217.6731,8225.0
2025-06-04 15:50:00,219.07,219.33,219.03,219.19,24287.0,217.693,217.9513,217.6532,217.8122,24287.0
2025-06-04 15:55:00,219.1,219.22,218.84,218.87,91347.0,217.7228,217.842,217.4644,217.4942,91347.0
2025-06-05 09:30:00,218.66,218.85,217.85,218.2,20483.0,217.2856,217.4744,216.4806,216.8284,20483.0
2025-06-05 09:35:00,217.95,217.95,216.83,216.83,8440.0,216.58,216.58,215.4671,215.4671,8440.0
2025-06-05 09:40:00,216.83,217.17,216.13,216.72,25526.0,215.4671,215.8049,214.7715,215.3577,25526.0
2025-06-05 09:45:00,216.86,217.61,216.86,217.61,24537.0,215.4969,216.2422,215.4969,216.2422,24537.0
2025-06-05 09:50:00,217.59,217.89,216.89,216.92,13978.0,216.2223,216.5204,215.5267,215.5565,13978.0
2025-06-05 09:55:00,216.86,216.9,216.58,216.89,7079.0,215.4969,215.5366,215.2186,215.5267,7079.0
2025-06-05 10:00:00,217.02,217.2,216.68,216.92,8925.0,215.6559,215.8347,215.318,215.5565,8925.0
2025-06-05 10:05:00,216.94,217.36,216.72,216.72,26237.0,215.5764,215.9937,215.3577,215.3577,26237.0
2025-06-05 10:10:00,216.71,217.22,216.71,217.06,6053.0,215.3478,215.8546,215.3478,215.6956,6053.0
2025-06-05 10:15:00,217.02,217.09,216.7,216.89,8559.0,215.6559,215.7254,215.3379,215.5267,8559.0
2025-06-05 10:20:00,217.0,217.63,217.0,217.55,14011.0,215.636,216.262,215.636,216.1825,14011.0
2025-06-05 10:25:00,217.52,217.75,217.46,217.75,18831.0,216.1527,216.3813,216.0931,216.3813,18831.0
2025-06-05 10:30:00,217.75,217.77,217.01,217.08,8903.0,216.3813,216.4011,215.6459,215.7155,8903.0
2025-06-05 10:35:00,217.0,217.22,216.72,217.21,14702.0,215.636,215.8546,215.3577,215.8447,14702.0
2025-06-05 10:40:00,217.32,217.76,217.05,217.39,17392.0,215.954,216.3912,215.6857,216.0235,17392.0
2025-06-05 10:45:00,217.39,217.8,217.36,217.49,13276.0,216.0235,216.431,215.9937,216.1229,13276.0
2025-06-05 10:50:00,217.41,217.46,217.13,217.2,2805.0,216.0434,216.0931,215.7652,215.8347,2805.0
2025-06-05 10:55:00,217.14,217.49,217.13,217.44,7880.0,215.7751,216.1229,215.7652,216.0732,7880.0
2025-06-05 11:00:00,217.39,217.76,217.39,217.73,1652.0,216.0235,216.3912,216.0235,216.3614,1652.0
2025-06-05 11:05:00,217.81,217.81,217.21,217.32,6110.0,216.4409,216.4409,215.8447,215.954,6110.0
2025-06-05 11:10:00,217.31,217.41,217.06,217.19,10217.0,215.944,216.0434,215.6956,215.8248,10217.0
2025-06-05 11:15:00,217.19,217.5,217.09,217.46,12584.0,215.8248,216.1328,215.7254,216.0931,12584.0
2025-06-05 11:20:00,217.44,217.71,217.44,217.63,5948.0,216.0732,216.3415,216.0732,216.262,5948.0
2025-06-05 11:25:00,217.63,217.78,217.46,217.75,7739.0,216.262,216.4111,216.0931,216.3813,7739.0
2025-06-05 11:30:00,217.75,218.07,217.75,218.01,5170.0,216.3813,216.6993,216.3813,216.6396,5170.0
2025-06-05 11:35:00,218.0,218.19,218.0,218.18,6108.0,216.6297,216.8185,216.6297,216.8086,6108.0
2025-06-05 11:40:00,218.15,218.15,217.98,218.12,4094.0,216.7788,216.7788,216.6098,216.7489,4094.0
2025-06-05 11:45:00,218.0,218.17,217.92,217.92,4692.0,216.6297,216.7986,216.5502,216.5502,4692.0
2025-06-05 11:50:00,218.08,218.09,217.9,217.91,14057.0,216.7092,216.7191,216.5303,216.5403,14057.0
2025-06-05 11:55:00,217.91,218.4,217.91,218.24,21524.0,216.5403,217.0272,216.5403,216.8682,21524.0
2025-06-05 12:00:00,218.24,218.45,218.22,218.3,7083.0,216.8682,217.0769,216.8483,216.9278,7083.0
2025-06-05 12:05:00,218.31,218.35,218.09,218.11,7285.0,216.9378,216.9775,216.7191,216.739,7285.0
2025-06-05 12:10:00,218.17,218.33,218.16,218.16,15635.0,216.7986,216.9576,216.7887,216.7887,15635.0
2025-06-05 12:15:00,218.11,218.12,217.73,217.87,2847.0,216.739,216.7489,216.3614,216.5005,2847.0
2025-06-05 12:20:00,217.88,218.21,217.84,218.21,2940.0,216.5105,216.8384,216.4707,216.8384,2940.0
2025-06-05 12:25:00,217.98,218.28,217.94,218.28,12593.0,216.6098,216.9079,216.5701,216.9079,12593.0
2025-06-05 12:30:00,218.33,218.41,218.25,218.32,3831.0,216.9576,217.0371,216.8781,216.9477,3831.0
2025-06-05 12:35:00,218.24,218.27,218.11,218.14,1767.0,216.8682,216.898,216.739,216.7688,1767.0
2025-06-05 12:40:00,218.28,218.37,218.19,218.21,4806.0,216.9079,216.9974,216.8185,216.8384,4806.0
2025-06-05 12:45:00,218.15,218.16,217.5,217.51,10285.0,216.7788,216.7887,216.1328,216.1428,10285.0
2025-06-05 12:50:00,217.5,217.59,217.42,217.58,2500.0,216.1328,216.2223,216.0533,216.2123,2500.0
2025-06-05 12:55:00,217.58,217.69,217.55,217.65,2183.0,216.2123,216.3217,216.1825,216.2819,2183.0
2025-06-05 13:00:00,217.4,217.7,217.26,217.7,5903.0,216.0335,216.3316,215.8944,216.3316,5903.0
2025-06-05 13:05:00,217.63,217.82,217.61,217.72,14458.0,216.262,216.4508,216.2422,216.3515,14458.0
2025-06-05 13:10:00,217.84,217.84,217.55,217.59,6420.0,216.4707,216.4707,216.1825,216.2223,6420.0
2025-06-05 13:15:00,217.59,217.6,217.36,217.37,1408.0,216.2223,216.2322,215.9937,216.0037,1408.0
2025-06-05 13:20:00,217.42,217.79,217.38,217.63,31943.0,216.0533,216.421,216.0136,216.262,31943.0
2025-06-05 13:25:00,217.63,217.73,217.59,217.72,7353.0,216.262,216.3614,216.2223,216.3515,7353.0
2025-06-05 13:30:00,217.65,218.06,217.65,217.98,19746.0,216.2819,216.6893,216.2819,216.6098,19746.0
2025-06-05 13:35:00,217.97,218.14,217.93,217.98,5841.0,216.5999,216.7688,216.5601,216.6098,5841.0
2025-06-05 13:40:00,218.02,218.14,217.97,218.08,8365.0,216.6496,216.7688,216.5999,216.7092,8365.0
2025-06-05 13:45:00,218.08,218.13,217.95,217.98,13707.0,216.7092,216.7589,216.58,216.6098,13707.0
2025-06-05 13:50:00,218.05,218.19,218.0,218.1,11589.0,216.6794,216.8185,216.6297,216.7291,11589.0
2025-06-05 13:55:00,218.09,218.09,217.82,217.83,5050.0,216.7191,216.7191,216.4508,216.4608,5050.0
2025-06-05 14:00:00,217.87,217.91,217.55,217.55,3150.0,216.5005,216.5403,216.1825,216.1825,3150.0
2025-06-05 14:05:00,217.44,217.57,217.3,217.3,9148.0,216.0732,216.2024,215.9341,215.9341,9148.0
2025-06-05 14:10:00,217.3,217.51,217.3,217.49,5476.0,215.9341,216.1428,215.9341,216.1229,5476.0
2025-06-05 14:15:00,217.47,217.47,216.81,217.33,14328.0,216.103,216.103,215.4472,215.9639,14328.0
2025-06-05 14:20:00,217.39,217.65,217.31,217.53,16687.0,216.0235,216.2819,215.944,216.1627,16687.0
2025-06-05 14:25:00,217.48,217.65,217.37,217.47,13405.0,216.113,216.2819,216.0037,216.103,13405.0
2025-06-05 14:30:00,217.41,217.55,217.38,217.49,5461.0,216.0434,216.1825,216.0136,216.1229,5461.0
2025-06-05 14:35:00,217.49,217.75,217.4,217.75,14728.0,216.1229,216.3813,216.0335,216.3813,14728.0
2025-06-05 14:40:00,217.75,217.76,217.58,217.65,7151.0,216.3813,216.3912,216.2123,216.2819,7151.0
2025-06-05 14:45:00,217.73,217.86,217.65,217.7,12012.0,216.3614,216.4906,216.2819,216.3316,12012.0
2025-06-05 14:50:00,217.7,217.75,217.58,217.59,4293.0,216.3316,216.3813,216.2123,216.2223,4293.0
2025-06-05 14:55:00,217.59,217.8,217.59,217.7,13032.0,216.2223,216.431,216.2223,216.3316,13032.0
2025-06-05 15:00:00,217.71,217.9,217.7,217.76,5390.0,216.3415,216.5303,216.3316,216.3912,5390.0
2025-06-05 15:05:00,217.8,217.8,217.61,217.63,9793.0,216.431,216.431,216.2422,216.262,9793.0
2025-06-05 15:10:00,217.63,217.69,217.33,217.34,4579.0,216.262,216.3217,215.9639,215.9739,4579.0
2025-06-05 15:15:00,217.44,217.44,216.2,216.38,31337.0,216.0732,216.0732,214.841,215.0199,31337.0
2025-06-05 15:20:00,216.39,216.49,216.11,216.21,16307.0,215.0298,215.1292,214.7516,214.851,16307.0
2025-06-05 15:25:00,216.15,216.74,216.14,216.69,16507.0,214.7913,215.3776,214.7814,215.3279,16507.0
2025-06-05 15:30:00,216.74,216.94,216.57,216.72,9001.0,215.3776,215.5764,215.2087,215.3577,9001.0
2025-06-05 15:35:00,216.73,217.22,216.71,217.05,18509.0,215.3677,215.8546,215.3478,215.6857,18509.0
2025-06-05 15:40:00,217.06,217.1,216.89,216.91,25818.0,215.6956,215.7354,215.5267,215.5466,25818.0
2025-06-05 15:45:00,216.88,217.17,216.88,217.05,25519.0,215.5167,215.8049,215.5167,215.6857,25519.0
2025-06-05 15:50:00,216.95,217.15,216.27,216.29,28126.0,215.5863,215.785,214.9106,214.9305,28126.0
2025-06-05 15:55:00,216.29,216.76,216.17,216.67,131717.0,214.9305,215.3975,214.8112,215.3081,131717.0
2025-06-06 09:30:00,219.45,221.0,219.18,220.47,37792.0,218.0706,219.6108,217.8023,219.0842,37792.0
2025-06-06 09:35:00,220.53,220.53,219.43,219.84,21224.0,219.1438,219.1438,218.0507,218.4581,21224.0
2025-06-06 09:40:00,219.84,220.0,219.58,219.84,7384.0,218.4581,218.6171,218.1998,218.4581,7384.0
2025-06-06 09:45:00,219.89,220.23,219.79,220.09,19542.0,218.5078,218.8457,218.4085,218.7066,19542.0
2025-06-06 09:50:00,220.13,220.13,219.63,219.73,5799.0,218.7463,218.7463,218.2495,218.3488,5799.0
2025-06-06 09:55:00,219.72,220.06,219.71,219.88,8970.0,218.3389,218.6768,218.329,218.4979,8970.0
2025-06-06 10:00:00,219.83,220.11,219.5,220.0,18510.0,218.4482,218.7264,218.1203,218.6171,18510.0
2025-06-06 10:05:00,220.0,220.19,219.59,219.75,18259.0,218.6171,218.8059,218.2097,218.3687,18259.0
2025-06-06 10:10:00,219.58,219.58,219.12,219.23,4759.0,218.1998,218.1998,217.7427,217.852,4759.0
2025-06-06 10:15:00,219.27,219.64,219.12,219.64,21318.0,217.8917,218.2594,217.7427,218.2594,21318.0
2025-06-06 10:20:00,219.67,219.72,219.41,219.53,7557.0,218.2892,218.3389,218.0308,218.1501,7557.0
2025-06-06 10:25:00,219.4,219.66,219.23,219.44,6525.0,218.0209,218.2793,217.852,218.0607,6525.0
2025-06-06 10:30:00,219.5,219.68,219.3,219.56,7755.0,218.1203,218.2991,217.9215,218.1799,7755.0
2025-06-06 10:35:00,219.53,219.6,219.31,219.41,1678.0,218.1501,218.2196,217.9315,218.0308,1678.0
2025-06-06 10:40:00,219.41,219.48,219.26,219.38,3135.0,218.0308,218.1004,217.8818,218.001,3135.0
2025-06-06 10:45:00,219.26,219.9,219.25,219.87,8806.0,217.8818,218.5178,217.8718,218.4879,8806.0
2025-06-06 10:50:00,219.94,220.05,219.84,219.94,2983.0,218.5575,218.6668,218.4581,218.5575,2983.0
2025-06-06 10:55:00,220.03,220.04,219.71,219.72,2033.0,218.6469,218.6569,218.329,218.3389,2033.0
2025-06-06 11:00:00,219.76,220.12,219.76,219.99,16116.0,218.3786,218.7364,218.3786,218.6072,16116.0
2025-06-06 11:05:00,220.05,220.44,219.95,220.28,12828.0,218.6668,219.0544,218.5674,218.8954,12828.0
2025-06-06 11:10:00,220.23,220.23,219.94,220.19,7099.0,218.8457,218.8457,218.5575,218.8059,7099.0
2025-06-06 11:15:00,220.14,220.15,219.54,219.66,7791.0,218.7563,218.7662,218.16,218.2793,7791.0
2025-06-06 11:20:00,219.5,219.9,219.36,219.83,5594.0,218.1203,218.5178,217.9812,218.4482,5594.0
2025-06-06 11:25:00,219.83,220.06,219.69,220.02,8426.0,218.4482,218.6768,218.3091,218.637,8426.0
2025-06-06 11:30:00,220.0,220.2,219.89,220.09,20537.0,218.6171,218.8159,218.5078,218.7066,20537.0
2025-06-06 11:35:00,220.13,220.23,219.7,219.7,5507.0,218.7463,218.8457,218.319,218.319,5507.0
2025-06-06 11:40:00,219.72,219.82,219.55,219.67,5624.0,218.3389,218.4383,218.17,218.2892,5624.0
2025-06-06 11:45:00,219.72,219.88,219.58,219.88,5064.0,218.3389,218.4979,218.1998,218.4979,5064.0
2025-06-06 11:50:00,219.99,220.11,219.92,219.94,4903.0,218.6072,218.7264,218.5376,218.5575,4903.0
2025-06-06 11:55:00,219.98,219.98,219.73,219.86,7283.0,218.5973,218.5973,218.3488,218.478,7283.0
2025-06-06 12:00:00,219.92,220.17,219.92,220.06,11758.0,218.5376,218.7861,218.5376,218.6768,11758.0
2025-06-06 12:05:00,220.04,220.15,220.04,220.14,4630.0,218.6569,218.7662,218.6569,218.7563,4630.0
2025-06-06 12:10:00,220.14,220.15,220.05,220.11,3824.0,218.7563,218.7662,218.6668,218.7264,3824.0
2025-06-06 12:15:00,220.11,220.15,219.98,220.01,6905.0,218.7264,218.7662,218.5973,218.6271,6905.0
2025-06-06 12:20:00,220.03,220.2,220.02,220.17,9091.0,218.6469,218.8159,218.637,218.7861,9091.0
2025-06-06 12:25:00,220.19,220.21,220.04,220.04,5163.0,218.8059,218.8258,218.6569,218.6569,5163.0
2025-06-06 12:30:00,220.12,220.41,220.09,220.09,7471.0,218.7364,219.0246,218.7066,218.7066,7471.0
2025-06-06 12:35:00,219.98,219.99,219.73,219.73,1694.0,218.5973,218.6072,218.3488,218.3488,1694.0
2025-06-06 12:40:00,219.69,219.76,219.43,219.44,4392.0,218.3091,218.3786,218.0507,218.0607,4392.0
2025-06-06 12:45:00,219.43,219.71,219.42,219.7,5884.0,218.0507,218.329,218.0408,218.319,5884.0
2025-06-06 12:50:00,219.74,219.82,219.52,219.58,3877.0,218.3588,218.4383,218.1401,218.1998,3877.0
2025-06-06 12:55:00,219.58,219.61,219.34,219.55,4563.0,218.1998,218.2296,217.9613,218.17,4563.0
2025-06-06 13:00:00,219.55,219.59,219.38,219.38,3935.0,218.17,218.2097,218.001,218.001,3935.0
2025-06-06 13:05:00,219.42,219.47,219.25,219.28,1910.0,218.0408,218.0905,217.8718,217.9017,1910.0
2025-06-06 13:10:00,219.27,219.4,219.18,219.29,4428.0,217.8917,218.0209,217.8023,217.9116,4428.0
2025-06-06 13:15:00,219.19,219.62,219.19,219.58,2003.0,217.8122,218.2395,217.8122,218.1998,2003.0
2025-06-06 13:20:00,219.58,219.64,219.48,219.52,4602.0,218.1998,218.2594,218.1004,218.1401,4602.0
2025-06-06 13:25:00,219.49,219.49,219.41,219.44,2231.0,218.1103,218.1103,218.0308,218.0607,2231.0
2025-06-06 13:30:00,219.44,219.49,219.25,219.39,3660.0,218.0607,218.1103,217.8718,218.011,3660.0
2025-06-06 13:35:00,219.44,219.6,219.44,219.5,1052.0,218.0607,218.2196,218.0607,218.1203,1052.0
2025-06-06 13:40:00,219.6,219.76,219.5,219.69,2025.0,218.2196,218.3786,218.1203,218.3091,2025.0
2025-06-06 13:45:00,219.58,219.67,219.54,219.67,2949.0,218.1998,218.2892,218.16,218.2892,2949.0
2025-06-06 13:50:00,219.64,219.84,219.64,219.67,3832.0,218.2594,218.4581,218.2594,218.2892,3832.0
2025-06-06 13:55:00,219.66,219.76,219.62,219.76,1264.0,218.2793,218.3786,218.2395,218.3786,1264.0
2025-06-06 14:00:00,219.77,219.89,219.68,219.69,9689.0,218.3886,218.5078,218.2991,218.3091,9689.0
2025-06-06 14:05:00,219.74,219.83,219.67,219.75,10595.0,218.3588,218.4482,218.2892,218.3687,10595.0
2025-06-06 14:10:00,219.8,219.88,219.72,219.74,2349.0,218.4184,218.4979,218.3389,218.3588,2349.0
2025-06-06 14:15:00,219.76,219.87,219.74,219.83,2556.0,218.3786,218.4879,218.3588,218.4482,2556.0
2025-06-06 14:20:00,219.83,219.86,219.76,219.81,3453.0,218.4482,218.478,218.3786,218.4283,3453.0
2025-06-06 14:25:00,219.77,219.77,219.61,219.61,3233.0,218.3886,218.3886,218.2296,218.2296,3233.0
2025-06-06 14:30:00,219.67,220.0,219.67,219.98,7728.0,218.2892,218.6171,218.2892,218.5973,7728.0
2025-06-06 14:35:00,219.98,220.01,219.89,220.01,3304.0,218.5973,218.6271,218.5078,218.6271,3304.0
2025-06-06 14:40:00,220.0,220.03,219.87,220.03,5305.0,218.6171,218.6469,218.4879,218.6469,5305.0
2025-06-06 14:45:00,219.95,220.04,219.92,219.95,4538.0,218.5674,218.6569,218.5376,218.5674,4538.0
2025-06-06 14:50:00,219.97,220.23,219.93,220.23,8090.0,218.5873,218.8457,218.5476,218.8457,8090.0
2025-06-06 14:55:00,220.25,220.28,220.04,220.04,4546.0,218.8656,218.8954,218.6569,218.6569,4546.0
2025-06-06 15:00:00,220.06,220.16,220.02,220.08,6090.0,218.6768,218.7761,218.637,218.6966,6090.0
2025-06-06 15:05:00,220.11,220.23,220.05,220.23,7605.0,218.7264,218.8457,218.6668,218.8457,7605.0
2025-06-06 15:10:00,220.16,220.19,220.07,220.19,4043.0,218.7761,218.8059,218.6867,218.8059,4043.0
2025-06-06 15:15:00,220.15,220.3,220.14,220.3,3662.0,218.7662,218.9152,218.7563,218.9152,3662.0
2025-06-06 15:20:00,220.25,220.32,220.13,220.13,6293.0,218.8656,218.9351,218.7463,218.7463,6293.0
2025-06-06 15:25:00,220.14,220.28,220.13,220.19,2371.0,218.7563,218.8954,218.7463,218.8059,2371.0
2025-06-06 15:30:00,220.22,220.22,219.93,220.02,16351.0,218.8357,218.8357,218.5476,218.637,16351.0
2025-06-06 15:35:00,220.0,220.09,219.95,220.0,8621.0,218.6171,218.7066,218.5674,218.6171,8621.0
2025-06-06 15:40:00,220.01,220.12,219.94,219.96,9840.0,218.6271,218.7364,218.5575,218.5774,9840.0
2025-06-06 15:45:00,219.99,220.1,219.91,219.95,13766.0,218.6072,218.7165,218.5277,218.5674,13766.0
2025-06-06 15:50:00,219.95,220.26,219.94,220.13,31591.0,218.5674,218.8755,218.5575,218.7463,31591.0
2025-06-06 15:55:00,220.13,220.2,219.6,219.61,165219.0,218.7463,218.8159,218.2196,218.2296,165219.0
2025-06-09 09:30:00,221.72,221.78,220.55,220.95,69663.0,220.3263,220.3859,219.1637,219.5612,69663.0
2025-06-09 09:35:00,220.96,222.24,220.87,221.84,37925.0,219.5711,220.8431,219.4817,220.4456,37925.0
2025-06-09 09:40:00,221.68,221.76,221.46,221.68,7769.0,220.2866,220.3661,220.068,220.2866,7769.0
2025-06-09 09:45:00,221.55,222.5,221.55,221.76,18323.0,220.1574,221.1014,220.1574,220.3661,18323.0
2025-06-09 09:50:00,221.6,221.69,221.28,221.28,16672.0,220.2071,220.2965,219.8891,219.8891,16672.0
2025-06-09 09:55:00,221.16,221.88,221.11,221.88,9808.0,219.7698,220.4853,219.7202,220.4853,9808.0
2025-06-09 10:00:00,221.89,222.88,221.72,222.85,36227.0,220.4953,221.479,220.3263,221.4492,36227.0
2025-06-09 10:05:00,222.81,223.25,222.44,222.67,25898.0,221.4095,221.8467,221.0418,221.2703,25898.0
2025-06-09 10:10:00,222.71,223.25,222.0,222.0,18276.0,221.3101,221.8467,220.6046,220.6046,18276.0
2025-06-09 10:15:00,222.04,222.04,221.59,221.59,1865.0,220.6443,220.6443,220.1971,220.1971,1865.0
2025-06-09 10:20:00,221.51,221.89,221.41,221.74,9610.0,220.1176,220.4953,220.0183,220.3462,9610.0
2025-06-09 10:25:00,221.74,221.97,221.66,221.9,7927.0,220.3462,220.5747,220.2667,220.5052,7927.0
2025-06-09 10:30:00,221.61,222.11,221.61,221.84,14396.0,220.217,220.7139,220.217,220.4456,14396.0
2025-06-09 10:35:00,221.87,222.11,221.83,222.03,9458.0,220.4754,220.7139,220.4356,220.6344,9458.0
2025-06-09 10:40:00,222.03,222.04,221.56,221.71,4671.0,220.6344,220.6443,220.1673,220.3164,4671.0
2025-06-09 10:45:00,221.58,221.58,221.31,221.31,2429.0,220.1872,220.1872,219.9189,219.9189,2429.0
2025-06-09 10:50:00,221.2,221.38,221.07,221.16,10290.0,219.8096,219.9885,219.6804,219.7698,10290.0
2025-06-09 10:55:00,221.22,221.43,221.17,221.36,17462.0,219.8295,220.0381,219.7798,219.9686,17462.0
2025-06-09 11:00:00,221.31,221.39,221.13,221.31,9356.0,219.9189,219.9984,219.74,219.9189,9356.0
2025-06-09 11:05:00,221.35,221.59,221.23,221.59,12228.0,219.9586,220.1971,219.8394,220.1971,12228.0
2025-06-09 11:10:00,221.63,221.77,221.61,221.64,4122.0,220.2369,220.376,220.217,220.2468,4122.0
2025-06-09 11:15:00,221.56,221.8,221.39,221.8,6679.0,220.1673,220.4058,219.9984,220.4058,6679.0
2025-06-09 11:20:00,221.81,221.81,221.4,221.57,6342.0,220.4158,220.4158,220.0083,220.1773,6342.0
2025-06-09 11:25:00,221.6,221.68,221.54,221.66,2539.0,220.2071,220.2866,220.1475,220.2667,2539.0
2025-06-09 11:30:00,221.62,221.62,221.16,221.19,10348.0,220.2269,220.2269,219.7698,219.7997,10348.0
2025-06-09 11:35:00,221.2,221.31,221.12,221.14,10437.0,219.8096,219.9189,219.7301,219.75,10437.0
2025-06-09 11:40:00,221.17,221.45,221.11,221.43,8279.0,219.7798,220.058,219.7202,220.0381,8279.0
2025-06-09 11:45:00,221.45,221.59,221.31,221.53,15457.0,220.058,220.1971,219.9189,220.1375,15457.0
2025-06-09 11:50:00,221.47,221.47,221.22,221.27,1750.0,220.0779,220.0779,219.8295,219.8791,1750.0
2025-06-09 11:55:00,221.23,221.72,221.2,221.4,4939.0,219.8394,220.3263,219.8096,220.0083,4939.0
2025-06-09 12:00:00,221.49,221.51,221.31,221.51,2361.0,220.0978,220.1176,219.9189,220.1176,2361.0
2025-06-09 12:05:00,221.37,221.38,221.29,221.31,2061.0,219.9785,219.9885,219.899,219.9189,2061.0
2025-06-09 12:10:00,221.4,221.7,221.28,221.61,15750.0,220.0083,220.3064,219.8891,220.217,15750.0
2025-06-09 12:15:00,221.61,221.65,221.47,221.53,7101.0,220.217,220.2568,220.0779,220.1375,7101.0
2025-06-09 12:20:00,221.48,221.58,221.43,221.52,1188.0,220.0878,220.1872,220.0381,220.1276,1188.0
2025-06-09 12:25:00,221.48,221.6,221.35,221.56,4096.0,220.0878,220.2071,219.9586,220.1673,4096.0
2025-06-09 12:30:00,221.55,221.96,221.5,221.96,13150.0,220.1574,220.5648,220.1077,220.5648,13150.0
2025-06-09 12:35:00,221.96,222.23,221.91,222.03,20418.0,220.5648,220.8331,220.5151,220.6344,20418.0
2025-06-09 12:40:00,222.21,222.51,222.19,222.39,4236.0,220.8132,221.1114,220.7934,220.9921,4236.0
2025-06-09 12:45:00,222.48,222.5,222.3,222.39,7202.0,221.0815,221.1014,220.9027,220.9921,7202.0
2025-06-09 12:50:00,222.47,222.73,222.43,222.67,5456.0,221.0716,221.33,221.0319,221.2703,5456.0
2025-06-09 12:55:00,222.63,222.72,222.52,222.68,3637.0,221.2306,221.32,221.1213,221.2803,3637.0
2025-06-09 13:00:00,222.66,222.88,222.66,222.7,12203.0,221.2604,221.479,221.2604,221.3002,12203.0
2025-06-09 13:05:00,222.67,222.86,222.57,222.57,3867.0,221.2703,221.4592,221.171,221.171,3867.0
2025-06-09 13:10:00,222.64,222.98,222.61,222.98,4329.0,221.2405,221.5784,221.2107,221.5784,4329.0
2025-06-09 13:15:00,222.87,223.09,222.8,222.88,22712.0,221.4691,221.6877,221.3995,221.479,22712.0
2025-06-09 13:20:00,222.91,223.05,222.89,222.96,5832.0,221.5088,221.648,221.489,221.5585,5832.0
2025-06-09 13:25:00,223.01,223.19,222.96,223.11,10686.0,221.6082,221.7871,221.5585,221.7076,10686.0
2025-06-09 13:30:00,223.12,223.63,223.11,223.58,6968.0,221.7175,222.2243,221.7076,222.1746,6968.0
2025-06-09 13:35:00,223.72,223.78,223.42,223.54,20452.0,222.3137,222.3734,222.0156,222.1349,20452.0
2025-06-09 13:40:00,223.43,223.5,223.27,223.31,8704.0,222.0256,222.0951,221.8666,221.9063,8704.0
2025-06-09 13:45:00,223.31,223.41,223.08,223.22,7898.0,221.9063,222.0057,221.6778,221.8169,7898.0
2025-06-09 13:50:00,223.26,223.37,223.16,223.32,14720.0,221.8566,221.9659,221.7573,221.9163,14720.0
2025-06-09 13:55:00,223.29,223.35,223.17,223.3,12929.0,221.8865,221.9461,221.7672,221.8964,12929.0
2025-06-09 14:00:00,223.31,223.37,223.22,223.3,13979.0,221.9063,221.9659,221.8169,221.8964,13979.0
2025-06-09 14:05:00,223.19,223.2,222.81,222.96,10316.0,221.7871,221.797,221.4095,221.5585,10316.0
2025-06-09 14:10:00,222.96,223.24,222.95,223.2,7892.0,221.5585,221.8368,221.5486,221.797,7892.0
2025-06-09 14:15:00,223.18,223.28,223.13,223.22,8562.0,221.7771,221.8765,221.7275,221.8169,8562.0
2025-06-09 14:20:00,223.17,223.39,223.15,223.27,6983.0,221.7672,221.9858,221.7473,221.8666,6983.0
2025-06-09 14:25:00,223.26,223.26,223.02,223.08,4183.0,221.8566,221.8566,221.6181,221.6778,4183.0
2025-06-09 14:30:00,223.08,223.13,222.98,223.1,7343.0,221.6778,221.7275,221.5784,221.6976,7343.0
2025-06-09 14:35:00,223.05,223.17,222.86,222.89,4668.0,221.648,221.7672,221.4592,221.489,4668.0
2025-06-09 14:40:00,222.82,222.82,222.67,222.75,5837.0,221.4194,221.4194,221.2703,221.3498,5837.0
2025-06-09 14:45:00,222.73,222.75,222.55,222.55,6665.0,221.33,221.3498,221.1511,221.1511,6665.0
2025-06-09 14:50:00,222.59,222.68,222.58,222.63,2850.0,221.1909,221.2803,221.1809,221.2306,2850.0
2025-06-09 14:55:00,222.6,222.66,222.52,222.55,6292.0,221.2008,221.2604,221.1213,221.1511,6292.0
2025-06-09 15:00:00,222.56,222.69,222.49,222.5,6226.0,221.161,221.2902,221.0915,221.1014,6226.0
2025-06-09 15:05:00,222.56,222.57,222.36,222.36,7160.0,221.161,221.171,220.9623,220.9623,7160.0
2025-06-09 15:10:00,222.35,222.43,222.26,222.29,9024.0,220.9524,221.0319,220.8629,220.8927,9024.0
2025-06-09 15:15:00,222.2,222.29,222.17,222.2,9075.0,220.8033,220.8927,220.7735,220.8033,9075.0
2025-06-09 15:20:00,222.19,222.19,221.95,221.95,3816.0,220.7934,220.7934,220.5549,220.5549,3816.0
2025-06-09 15:25:00,221.93,221.95,221.71,221.85,10171.0,220.535,220.5549,220.3164,220.4555,10171.0
2025-06-09 15:30:00,221.83,221.83,221.59,221.67,10387.0,220.4356,220.4356,220.1971,220.2766,10387.0
2025-06-09 15:35:00,221.71,221.92,221.67,221.71,13453.0,220.3164,220.5251,220.2766,220.3164,13453.0
2025-06-09 15:40:00,221.68,221.75,221.6,221.74,12668.0,220.2866,220.3561,220.2071,220.3462,12668.0
2025-06-09 15:45:00,221.78,221.97,221.66,221.96,21919.0,220.3859,220.5747,220.2667,220.5648,21919.0
2025-06-09 15:50:00,222.07,222.07,221.79,221.79,38648.0,220.6741,220.6741,220.3959,220.3959,38648.0
2025-06-09 15:55:00,221.83,222.36,221.7,222.16,188031.0,220.4356,220.9623,220.3064,220.7636,188031.0
2025-06-10 09:30:00,223.7,226.46,223.44,226.27,40456.0,222.2939,225.0365,222.0355,224.8477,40456.0
2025-06-10 09:35:00,226.26,226.61,224.43,224.5,14220.0,224.8378,225.1856,223.0193,223.0888,14220.0
2025-06-10 09:40:00,224.46,224.75,224.07,224.23,7329.0,223.0491,223.3373,222.6615,222.8205,7329.0
2025-06-10 09:45:00,224.0,224.17,223.38,224.07,28042.0,222.592,222.7609,221.9759,222.6615,28042.0
2025-06-10 09:50:00,224.08,224.27,223.91,224.03,4345.0,222.6715,222.8603,222.5026,222.6218,4345.0
2025-06-10 09:55:00,224.17,224.46,224.17,224.46,2632.0,222.7609,223.0491,222.7609,223.0491,2632.0
2025-06-10 10:00:00,224.44,225.35,224.4,225.34,21140.0,223.0292,223.9335,222.9895,223.9236,21140.0
2025-06-10 10:05:00,225.36,225.6,224.76,224.76,31440.0,223.9434,224.1819,223.3472,223.3472,31440.0
2025-06-10 10:10:00,224.77,225.41,224.48,225.24,28181.0,223.3571,223.9931,223.069,223.8242,28181.0
2025-06-10 10:15:00,225.24,225.52,224.91,224.93,27633.0,223.8242,224.1024,223.4963,223.5161,27633.0
2025-06-10 10:20:00,224.97,226.0,224.83,225.9,14350.0,223.5559,224.5794,223.4168,224.48,14350.0
2025-06-10 10:25:00,225.88,226.18,225.56,225.72,13501.0,224.4602,224.7583,224.1422,224.3012,13501.0
2025-06-10 10:30:00,225.76,226.11,225.75,226.11,9500.0,224.3409,224.6887,224.331,224.6887,9500.0
2025-06-10 10:35:00,226.13,226.41,225.93,226.36,11001.0,224.7086,224.9868,224.5099,224.9372,11001.0
2025-06-10 10:40:00,226.34,226.75,226.2,226.7,14710.0,224.9173,225.3247,224.7782,225.275,14710.0
2025-06-10 10:45:00,226.69,227.12,226.65,227.07,20912.0,225.2651,225.6924,225.2253,225.6427,20912.0
2025-06-10 10:50:00,227.1,227.25,226.76,226.77,13182.0,225.6725,225.8216,225.3346,225.3446,13182.0
2025-06-10 10:55:00,226.77,226.93,226.59,226.71,20892.0,225.3446,225.5036,225.1657,225.285,20892.0
2025-06-10 11:00:00,226.81,227.67,226.75,227.52,29352.0,225.3843,226.2389,225.3247,226.0899,29352.0
2025-06-10 11:05:00,227.43,227.76,226.97,226.97,11270.0,226.0004,226.3284,225.5433,225.5433,11270.0
2025-06-10 11:10:00,227.12,227.77,227.1,227.51,27276.0,225.6924,226.3383,225.6725,226.0799,27276.0
2025-06-10 11:15:00,227.51,227.53,226.78,226.79,13624.0,226.0799,226.0998,225.3545,225.3645,13624.0
2025-06-10 11:20:00,226.7,226.9,226.42,226.42,15832.0,225.275,225.4738,224.9968,224.9968,15832.0
2025-06-10 11:25:00,226.54,227.2,226.45,227.2,18133.0,225.116,225.7719,225.0266,225.7719,18133.0
2025-06-10 11:30:00,227.09,227.77,226.99,227.6,21152.0,225.6626,226.3383,225.5632,226.1694,21152.0
2025-06-10 11:35:00,227.93,228.23,227.2,227.35,19752.0,226.4973,226.7954,225.7719,225.9209,19752.0
2025-06-10 11:40:00,227.58,227.69,227.23,227.23,12560.0,226.1495,226.2588,225.8017,225.8017,12560.0
2025-06-10 11:45:00,227.39,227.69,227.35,227.48,4007.0,225.9607,226.2588,225.9209,226.0501,4007.0
2025-06-10 11:50:00,227.37,227.43,227.19,227.27,4548.0,225.9408,226.0004,225.7619,225.8414,4548.0
2025-06-10 11:55:00,227.31,227.48,227.25,227.41,2330.0,225.8812,226.0501,225.8216,225.9806,2330.0
2025-06-10 12:00:00,227.41,227.75,227.28,227.38,5447.0,225.9806,226.3184,225.8514,225.9507,5447.0
2025-06-10 12:05:00,227.39,227.4,227.01,227.04,15994.0,225.9607,225.9706,225.5831,225.6129,15994.0
2025-06-10 12:10:00,227.17,227.17,226.97,227.06,3427.0,225.7421,225.7421,225.5433,225.6328,3427.0
2025-06-10 12:15:00,227.06,227.35,226.96,227.15,1704.0,225.6328,225.9209,225.5334,225.7222,1704.0
2025-06-10 12:20:00,227.03,227.03,226.89,226.97,3195.0,225.6029,225.6029,225.4638,225.5433,3195.0
2025-06-10 12:25:00,226.97,226.98,226.82,226.98,3195.0,225.5433,225.5533,225.3943,225.5533,3195.0
2025-06-10 12:30:00,227.03,227.17,226.84,227.07,6518.0,225.6029,225.7421,225.4141,225.6427,6518.0
2025-06-10 12:35:00,227.07,227.24,227.06,227.17,2046.0,225.6427,225.8116,225.6328,225.7421,2046.0
2025-06-10 12:40:00,227.19,227.19,226.86,226.97,5006.0,225.7619,225.7619,225.434,225.5433,5006.0
2025-06-10 12:45:00,226.97,227.33,226.97,227.33,3764.0,225.5433,225.9011,225.5433,225.9011,3764.0
2025-06-10 12:50:00,227.28,227.32,227.01,227.02,5172.0,225.8514,225.8911,225.5831,225.593,5172.0
2025-06-10 12:55:00,226.98,227.3,226.97,227.3,2643.0,225.5533,225.8712,225.5433,225.8712,2643.0
2025-06-10 13:00:00,227.27,227.39,227.11,227.27,12866.0,225.8414,225.9607,225.6824,225.8414,12866.0
2025-06-10 13:05:00,227.27,227.6,227.07,227.56,6460.0,225.8414,226.1694,225.6427,226.1296,6460.0
2025-06-10 13:10:00,227.65,228.0,227.45,227.71,5234.0,226.219,226.5668,226.0203,226.2787,5234.0
2025-06-10 13:15:00,227.72,227.83,227.49,227.63,7406.0,226.2886,226.3979,226.0601,226.1992,7406.0
2025-06-10 13:20:00,227.59,227.66,227.44,227.49,2217.0,226.1594,226.229,226.0104,226.0601,2217.0
2025-06-10 13:25:00,227.55,227.62,227.42,227.52,4092.0,226.1197,226.1892,225.9905,226.0899,4092.0
2025-06-10 13:30:00,227.47,227.47,227.21,227.23,2590.0,226.0402,226.0402,225.7818,225.8017,2590.0
2025-06-10 13:35:00,227.18,227.2,226.99,227.04,2565.0,225.752,225.7719,225.5632,225.6129,2565.0
2025-06-10 13:40:00,226.98,226.98,226.79,226.85,2689.0,225.5533,225.5533,225.3645,225.4241,2689.0
2025-06-10 13:45:00,226.77,226.83,226.68,226.74,1230.0,225.3446,225.4042,225.2551,225.3148,1230.0
2025-06-10 13:50:00,226.82,226.97,226.66,226.72,4794.0,225.3943,225.5433,225.2353,225.2949,4794.0
2025-06-10 13:55:00,226.77,226.88,226.64,226.83,2977.0,225.3446,225.4539,225.2154,225.4042,2977.0
2025-06-10 14:00:00,226.78,226.78,226.37,226.72,7533.0,225.3545,225.3545,224.9471,225.2949,7533.0
2025-06-10 14:05:00,226.79,226.89,226.5,226.71,6403.0,225.3645,225.4638,225.0763,225.285,6403.0
2025-06-10 14:10:00,226.5,226.6,226.44,226.56,9694.0,225.0763,225.1756,225.0167,225.1359,9694.0
2025-06-10 14:15:00,226.55,226.61,226.35,226.47,5966.0,225.126,225.1856,224.9272,225.0465,5966.0
2025-06-10 14:20:00,226.48,226.49,226.23,226.44,5098.0,225.0564,225.0663,224.808,225.0167,5098.0
2025-06-10 14:25:00,226.44,226.44,226.04,226.06,9473.0,225.0167,225.0167,224.6192,224.639,9473.0
2025-06-10 14:30:00,226.08,226.3,226.03,226.2,32007.0,224.6589,224.8775,224.6092,224.7782,32007.0
2025-06-10 14:35:00,226.2,226.46,226.2,226.37,6119.0,224.7782,225.0365,224.7782,224.9471,6119.0
2025-06-10 14:40:00,226.41,226.41,226.24,226.26,4178.0,224.9868,224.9868,224.8179,224.8378,4178.0
2025-06-10 14:45:00,226.38,226.43,226.32,226.39,2792.0,224.957,225.0067,224.8974,224.967,2792.0
2025-06-10 14:50:00,226.34,226.64,226.33,226.6,5517.0,224.9173,225.2154,224.9073,225.1756,5517.0
2025-06-10 14:55:00,226.6,226.97,226.51,226.83,18437.0,225.1756,225.5433,225.0862,225.4042,18437.0
2025-06-10 15:00:00,226.89,227.06,226.88,227.0,34038.0,225.4638,225.6328,225.4539,225.5731,34038.0
2025-06-10 15:05:00,227.01,227.15,226.72,226.8,12236.0,225.5831,225.7222,225.2949,225.3744,12236.0
2025-06-10 15:10:00,226.83,226.83,226.68,226.79,7957.0,225.4042,225.4042,225.2551,225.3645,7957.0
2025-06-10 15:15:00,226.71,226.75,226.54,226.59,6994.0,225.285,225.3247,225.116,225.1657,6994.0
2025-06-10 15:20:00,226.57,226.86,226.48,226.8,13832.0,225.1458,225.434,225.0564,225.3744,13832.0
2025-06-10 15:25:00,226.74,226.78,226.55,226.6,10291.0,225.3148,225.3545,225.126,225.1756,10291.0
2025-06-10 15:30:00,226.6,227.09,226.49,227.05,27122.0,225.1756,225.6626,225.0663,225.6228,27122.0
2025-06-10 15:35:00,227.08,227.28,226.99,227.18,17622.0,225.6526,225.8514,225.5632,225.752,17622.0
2025-06-10 15:40:00,227.21,227.57,227.12,227.46,17282.0,225.7818,226.1395,225.6924,226.0302,17282.0
2025-06-10 15:45:00,227.43,227.51,227.17,227.25,16699.0,226.0004,226.0799,225.7421,225.8216,16699.0
2025-06-10 15:50:00,227.17,227.64,227.1,227.47,34261.0,225.7421,226.2091,225.6725,226.0402,34261.0
2025-06-10 15:55:00,227.47,228.05,227.42,228.01,89488.0,226.0402,226.6165,225.9905,226.5768,89488.0
2025-06-11 09:30:00,228.88,229.86,228.5,229.86,43614.0,227.4413,228.4152,227.0637,228.4152,43614.0
2025-06-11 09:35:00,229.59,229.86,228.49,228.58,21900.0,228.1469,228.4152,227.0538,227.1432,21900.0
2025-06-11 09:40:00,228.48,228.55,227.96,228.08,14654.0,227.0438,227.1134,226.5271,226.6463,14654.0
2025-06-11 09:45:00,228.27,228.51,227.77,227.9,16686.0,226.8351,227.0736,226.3383,226.4675,16686.0
2025-06-11 09:50:00,227.65,227.65,227.04,227.3,3985.0,226.219,226.219,225.6129,225.8712,3985.0
2025-06-11 09:55:00,227.3,228.1,227.3,228.0,18855.0,225.8712,226.6662,225.8712,226.5668,18855.0
2025-06-11 10:00:00,227.93,227.98,226.67,227.02,17015.0,226.4973,226.547,225.2452,225.593,17015.0
2025-06-11 10:05:00,226.86,227.16,226.5,227.07,5134.0,225.434,225.7321,225.0763,225.6427,5134.0
2025-06-11 10:10:00,227.07,227.42,226.84,226.84,4433.0,225.6427,225.9905,225.4141,225.4141,4433.0
2025-06-11 10:15:00,226.76,227.21,226.67,226.92,3154.0,225.3346,225.7818,225.2452,225.4936,3154.0
2025-06-11 10:20:00,227.12,227.49,226.73,227.2,5917.0,225.6924,226.0601,225.3048,225.7719,5917.0
2025-06-11 10:25:00,226.96,227.15,226.74,226.94,7022.0,225.5334,225.7222,225.3148,225.5135,7022.0
2025-06-11 10:30:00,226.8,227.14,226.68,226.87,12833.0,225.3744,225.7123,225.2551,225.4439,12833.0
2025-06-11 10:35:00,226.97,226.97,226.62,226.62,12895.0,225.5433,225.5433,225.1955,225.1955,12895.0
2025-06-11 10:40:00,226.67,226.67,225.99,226.31,115327.0,225.2452,225.2452,224.5695,224.8875,115327.0
2025-06-11 10:45:00,226.27,226.69,226.2,226.69,49477.0,224.8477,225.2651,224.7782,225.2651,49477.0
2025-06-11 10:50:00,226.82,226.85,226.36,226.71,5617.0,225.3943,225.4241,224.9372,225.285,5617.0
2025-06-11 10:55:00,226.72,226.93,226.59,226.71,7160.0,225.2949,225.5036,225.1657,225.285,7160.0
2025-06-11 11:00:00,226.75,227.25,226.74,227.25,13680.0,225.3247,225.8216,225.3148,225.8216,13680.0
2025-06-11 11:05:00,227.13,227.13,226.6,226.7,6489.0,225.7023,225.7023,225.1756,225.275,6489.0
2025-06-11 11:10:00,226.57,226.8,226.34,226.34,4451.0,225.1458,225.3744,224.9173,224.9173,4451.0
2025-06-11 11:15:00,226.34,226.34,226.15,226.3,3757.0,224.9173,224.9173,224.7285,224.8775,3757.0
2025-06-11 11:20:00,226.25,226.36,226.06,226.16,8977.0,224.8278,224.9372,224.639,224.7384,8977.0
2025-06-11 11:25:00,226.04,226.23,225.89,225.95,16288.0,224.6192,224.808,224.4701,224.5297,16288.0
2025-06-11 11:30:00,225.95,226.11,225.82,225.97,8065.0,224.5297,224.6887,224.4005,224.5496,8065.0
2025-06-11 11:35:00,226.05,226.1,225.81,225.89,5040.0,224.6291,224.6788,224.3906,224.4701,5040.0
2025-06-11 11:40:00,225.89,226.04,225.8,225.87,3008.0,224.4701,224.6192,224.3807,224.4502,3008.0
2025-06-11 11:45:00,226.01,226.19,225.65,225.69,5112.0,224.5894,224.7682,224.2316,224.2714,5112.0
2025-06-11 11:50:00,225.77,225.89,225.6,225.89,3336.0,224.3509,224.4701,224.1819,224.4701,3336.0
2025-06-11 11:55:00,225.82,225.87,225.7,225.85,2584.0,224.4005,224.4502,224.2813,224.4304,2584.0
2025-06-11 12:00:00,225.95,226.02,225.77,226.02,5503.0,224.5297,224.5993,224.3509,224.5993,5503.0
2025-06-11 12:05:00,225.96,225.99,225.3,225.44,6037.0,224.5397,224.5695,223.8838,224.0229,6037.0
2025-06-11 12:10:00,225.3,225.39,225.09,225.38,9194.0,223.8838,223.9733,223.6751,223.9633,9194.0
2025-06-11 12:15:00,225.37,225.38,224.84,224.92,6028.0,223.9534,223.9633,223.4267,223.5062,6028.0
2025-06-11 12:20:00,224.93,225.29,224.75,225.29,5508.0,223.5161,223.8739,223.3373,223.8739,5508.0
2025-06-11 12:25:00,225.23,225.26,224.99,225.25,3433.0,223.8143,223.8441,223.5758,223.8341,3433.0
2025-06-11 12:30:00,225.29,225.57,225.29,225.38,1840.0,223.8739,224.1521,223.8739,223.9633,1840.0
2025-06-11 12:35:00,225.4,225.4,225.0,225.0,3079.0,223.9832,223.9832,223.5857,223.5857,3079.0
2025-06-11 12:40:00,224.91,225.03,224.82,224.98,8793.0,223.4963,223.6155,223.4068,223.5658,8793.0
2025-06-11 12:45:00,224.97,225.26,224.97,225.13,2800.0,223.5559,223.8441,223.5559,223.7149,2800.0
2025-06-11 12:50:00,225.11,225.19,224.99,225.07,1950.0,223.695,223.7745,223.5758,223.6553,1950.0
2025-06-11 12:55:00,225.11,225.38,225.02,225.38,2496.0,223.695,223.9633,223.6056,223.9633,2496.0
2025-06-11 13:00:00,225.31,225.55,225.31,225.49,2701.0,223.8938,224.1322,223.8938,224.0726,2701.0
2025-06-11 13:05:00,225.47,225.5,225.28,225.5,2007.0,224.0527,224.0826,223.8639,224.0826,2007.0
2025-06-11 13:10:00,225.64,225.64,225.34,225.34,6848.0,224.2217,224.2217,223.9236,223.9236,6848.0
2025-06-11 13:15:00,225.42,225.52,225.32,225.52,5141.0,224.0031,224.1024,223.9037,224.1024,5141.0
2025-06-11 13:20:00,225.44,225.6,225.43,225.49,2288.0,224.0229,224.1819,224.013,224.0726,2288.0
2025-06-11 13:25:00,225.5,225.61,225.47,225.51,3552.0,224.0826,224.1919,224.0527,224.0925,3552.0
2025-06-11 13:30:00,225.54,225.54,225.35,225.39,2330.0,224.1223,224.1223,223.9335,223.9733,2330.0
2025-06-11 13:35:00,225.31,225.36,225.19,225.29,4273.0,223.8938,223.9434,223.7745,223.8739,4273.0
2025-06-11 13:40:00,225.28,225.37,225.18,225.36,5162.0,223.8639,223.9534,223.7646,223.9434,5162.0
2025-06-11 13:45:00,225.27,225.38,225.17,225.17,9253.0,223.854,223.9633,223.7546,223.7546,9253.0
2025-06-11 13:50:00,225.18,225.34,225.1,225.1,3812.0,223.7646,223.9236,223.6851,223.6851,3812.0
2025-06-11 13:55:00,225.32,225.33,224.98,225.0,2630.0,223.9037,223.9136,223.5658,223.5857,2630.0
2025-06-11 14:00:00,225.0,225.1,223.97,224.01,12104.0,223.5857,223.6851,222.5622,222.6019,12104.0
2025-06-11 14:05:00,224.15,224.26,224.04,224.25,3336.0,222.741,222.8504,222.6317,222.8404,3336.0
2025-06-11 14:10:00,224.0,224.14,223.85,223.87,5356.0,222.592,222.7311,222.4429,222.4628,5356.0
2025-06-11 14:15:00,223.79,223.79,223.23,223.72,11928.0,222.3833,222.3833,221.8268,222.3137,11928.0
2025-06-11 14:20:00,223.64,224.42,223.63,224.24,16580.0,222.2343,223.0093,222.2243,222.8305,16580.0
2025-06-11 14:25:00,224.26,224.27,223.99,224.08,2438.0,222.8504,222.8603,222.5821,222.6715,2438.0
2025-06-11 14:30:00,224.08,224.47,223.91,224.39,7964.0,222.6715,223.059,222.5026,222.9795,7964.0
2025-06-11 14:35:00,224.35,224.47,224.18,224.28,1876.0,222.9398,223.059,222.7709,222.8702,1876.0
2025-06-11 14:40:00,224.28,224.41,224.08,224.28,4216.0,222.8702,222.9994,222.6715,222.8702,4216.0
2025-06-11 14:45:00,224.28,224.36,224.21,224.31,3493.0,222.8702,222.9497,222.8007,222.9,3493.0
2025-06-11 14:50:00,224.25,224.26,224.01,224.02,5308.0,222.8404,222.8504,222.6019,222.6119,5308.0
2025-06-11 14:55:00,223.95,223.95,223.65,223.68,4829.0,222.5423,222.5423,222.2442,222.274,4829.0
2025-06-11 15:00:00,223.76,223.78,223.58,223.62,4545.0,222.3535,222.3734,222.1746,222.2144,4545.0
2025-06-11 15:05:00,223.48,223.59,223.28,223.5,8266.0,222.0753,222.1846,221.8765,222.0951,8266.0
2025-06-11 15:10:00,223.5,223.68,223.49,223.63,2705.0,222.0951,222.274,222.0852,222.2243,2705.0
2025-06-11 15:15:00,223.57,223.62,223.31,223.38,3853.0,222.1647,222.2144,221.9063,221.9759,3853.0
2025-06-11 15:20:00,223.32,223.88,223.32,223.88,9394.0,221.9163,222.4727,221.9163,222.4727,9394.0
2025-06-11 15:25:00,223.86,223.94,223.56,223.76,9773.0,222.4529,222.5324,222.1548,222.3535,9773.0
2025-06-11 15:30:00,223.64,223.72,223.48,223.57,12323.0,222.2343,222.3137,222.0753,222.1647,12323.0
2025-06-11 15:35:00,223.59,223.91,223.51,223.89,9269.0,222.1846,222.5026,222.1051,222.4827,9269.0
2025-06-11 15:40:00,223.9,224.37,223.89,224.3,14164.0,222.4926,222.9597,222.4827,222.8901,14164.0
2025-06-11 15:45:00,224.34,224.42,223.92,223.96,44061.0,222.9299,223.0093,222.5125,222.5522,44061.0
2025-06-11 15:50:00,223.99,224.4,223.95,224.02,77098.0,222.5821,222.9895,222.5423,222.6119,77098.0
2025-06-11 15:55:00,224.03,224.13,223.85,223.95,133986.0,222.6218,222.7212,222.4429,222.5423,133986.0
2025-06-12 09:30:00,223.98,223.98,222.5,222.69,20278.0,222.5721,222.5721,221.1014,221.2902,20278.0
2025-06-12 09:35:00,222.45,223.48,222.29,223.34,4399.0,221.0517,222.0753,220.8927,221.9361,4399.0
2025-06-12 09:40:00,223.26,223.71,223.04,223.7,7833.0,221.8566,222.3038,221.638,222.2939,7833.0
2025-06-12 09:45:00,223.48,223.7,223.36,223.69,3010.0,222.0753,222.2939,221.956,222.2839,3010.0
2025-06-12 09:50:00,223.73,224.04,223.72,223.84,5851.0,222.3237,222.6317,222.3137,222.433,5851.0
2025-06-12 09:55:00,223.84,223.86,223.3,223.65,5874.0,222.433,222.4529,221.8964,222.2442,5874.0
2025-06-12 10:00:00,223.64,223.64,222.88,223.41,14113.0,222.2343,222.2343,221.479,222.0057,14113.0
2025-06-12 10:05:00,223.4,223.78,222.85,223.28,11457.0,221.9958,222.3734,221.4492,221.8765,11457.0
2025-06-12 10:10:00,223.49,223.74,223.34,223.69,5144.0,222.0852,222.3336,221.9361,222.2839,5144.0
2025-06-12 10:15:00,223.52,224.17,223.51,224.17,4455.0,222.115,222.7609,222.1051,222.7609,4455.0
2025-06-12 10:20:00,224.07,224.32,223.96,224.08,14182.0,222.6615,222.91,222.5522,222.6715,14182.0
2025-06-12 10:25:00,224.08,224.78,224.07,224.72,17920.0,222.6715,223.3671,222.6615,223.3075,17920.0
2025-06-12 10:30:00,224.74,224.93,224.68,224.77,5717.0,223.3273,223.5161,223.2677,223.3571,5717.0
2025-06-12 10:35:00,224.7,225.0,224.66,224.99,17128.0,223.2876,223.5857,223.2478,223.5758,17128.0
2025-06-12 10:40:00,225.09,225.14,224.7,224.7,3930.0,223.6751,223.7248,223.2876,223.2876,3930.0
2025-06-12 10:45:00,224.68,225.14,224.67,225.08,2972.0,223.2677,223.7248,223.2578,223.6652,2972.0
2025-06-12 10:50:00,225.09,225.14,224.64,224.89,5703.0,223.6751,223.7248,223.228,223.4764,5703.0
2025-06-12 10:55:00,224.89,224.89,224.53,224.53,2287.0,223.4764,223.4764,223.1187,223.1187,2287.0
2025-06-12 11:00:00,224.51,224.62,224.36,224.58,9212.0,223.0988,223.2081,222.9497,223.1683,9212.0
2025-06-12 11:05:00,224.65,224.65,224.14,224.36,9831.0,223.2379,223.2379,222.7311,222.9497,9831.0
2025-06-12 11:10:00,224.31,224.43,224.09,224.43,3967.0,222.9,223.0193,222.6814,223.0193,3967.0
2025-06-12 11:15:00,224.34,224.48,224.03,224.03,9005.0,222.9299,223.069,222.6218,222.6218,9005.0
2025-06-12 11:20:00,224.13,224.13,223.65,223.77,6447.0,222.7212,222.7212,222.2442,222.3634,6447.0
2025-06-12 11:25:00,223.74,224.02,223.65,223.96,142408.0,222.3336,222.6119,222.2442,222.5522,142408.0
2025-06-12 11:30:00,223.95,224.39,223.95,224.15,1085.0,222.5423,222.9795,222.5423,222.741,1085.0
2025-06-12 11:35:00,224.27,224.32,224.16,224.27,2700.0,222.8603,222.91,222.751,222.8603,2700.0
2025-06-12 11:40:00,224.27,224.48,224.27,224.45,2168.0,222.8603,223.069,222.8603,223.0392,2168.0
2025-06-12 11:45:00,224.24,224.27,223.91,224.0,11913.0,222.8305,222.8603,222.5026,222.592,11913.0
2025-06-12 11:50:00,223.85,223.85,223.71,223.85,2319.0,222.4429,222.4429,222.3038,222.4429,2319.0
2025-06-12 11:55:00,223.84,223.94,223.79,223.88,1511.0,222.433,222.5324,222.3833,222.4727,1511.0
2025-06-12 12:00:00,223.81,224.16,223.76,223.81,3416.0,222.4032,222.751,222.3535,222.4032,3416.0
2025-06-12 12:05:00,223.93,224.12,223.91,223.91,1102.0,222.5224,222.7112,222.5026,222.5026,1102.0
2025-06-12 12:10:00,224.19,224.4,224.17,224.38,1677.0,222.7808,222.9895,222.7609,222.9696,1677.0
2025-06-12 12:15:00,224.4,224.68,224.17,224.21,22386.0,222.9895,223.2677,222.7609,222.8007,22386.0
2025-06-12 12:20:00,224.18,224.19,223.9,223.91,9129.0,222.7709,222.7808,222.4926,222.5026,9129.0
2025-06-12 12:25:00,224.13,224.39,224.13,224.39,1239.0,222.7212,222.9795,222.7212,222.9795,1239.0
2025-06-12 12:30:00,224.4,224.62,224.17,224.62,3017.0,222.9895,223.2081,222.7609,223.2081,3017.0
2025-06-12 12:35:00,224.58,224.86,224.56,224.77,7055.0,223.1683,223.4466,223.1485,223.3571,7055.0
2025-06-12 12:40:00,224.7,224.98,224.64,224.89,7717.0,223.2876,223.5658,223.228,223.4764,7717.0
2025-06-12 12:45:00,225.0,225.04,224.74,224.78,10132.0,223.5857,223.6255,223.3273,223.3671,10132.0
2025-06-12 12:50:00,224.85,224.88,224.6,224.73,2948.0,223.4366,223.4665,223.1882,223.3174,2948.0
2025-06-12 12:55:00,224.59,224.85,224.56,224.67,4118.0,223.1783,223.4366,223.1485,223.2578,4118.0
2025-06-12 13:00:00,224.58,225.14,224.58,225.14,26094.0,223.1683,223.7248,223.1683,223.7248,26094.0
2025-06-12 13:05:00,225.14,225.5,225.04,225.4,22237.0,223.7248,224.0826,223.6255,223.9832,22237.0
2025-06-12 13:10:00,225.47,225.52,225.38,225.5,2799.0,224.0527,224.1024,223.9633,224.0826,2799.0
2025-06-12 13:15:00,225.51,225.75,225.41,225.75,2360.0,224.0925,224.331,223.9931,224.331,2360.0
2025-06-12 13:20:00,225.59,225.64,225.44,225.63,1618.0,224.172,224.2217,224.0229,224.2117,1618.0
2025-06-12 13:25:00,225.63,225.63,225.28,225.29,4087.0,224.2117,224.2117,223.8639,223.8739,4087.0
2025-06-12 13:30:00,225.45,225.68,225.36,225.67,2716.0,224.0329,224.2614,223.9434,224.2515,2716.0
2025-06-12 13:35:00,225.68,225.78,225.55,225.77,3126.0,224.2614,224.3608,224.1322,224.3509,3126.0
2025-06-12 13:40:00,225.7,225.7,225.52,225.54,4160.0,224.2813,224.2813,224.1024,224.1223,4160.0
2025-06-12 13:45:00,225.59,225.76,225.5,225.51,4756.0,224.172,224.3409,224.0826,224.0925,4756.0
2025-06-12 13:50:00,225.47,225.68,225.46,225.68,2937.0,224.0527,224.2614,224.0428,224.2614,2937.0
2025-06-12 13:55:00,225.81,225.82,225.2,225.2,30201.0,224.3906,224.4005,223.7844,223.7844,30201.0
2025-06-12 14:00:00,225.26,225.57,225.26,225.4,21588.0,223.8441,224.1521,223.8441,223.9832,21588.0
2025-06-12 14:05:00,225.47,225.71,225.46,225.62,3057.0,224.0527,224.2912,224.0428,224.2018,3057.0
2025-06-12 14:10:00,225.59,225.63,225.01,225.01,9620.0,224.172,224.2117,223.5956,223.5956,9620.0
2025-06-12 14:15:00,225.01,225.13,224.97,225.03,3906.0,223.5956,223.7149,223.5559,223.6155,3906.0
2025-06-12 14:20:00,224.99,225.05,224.85,224.93,3469.0,223.5758,223.6354,223.4366,223.5161,3469.0
2025-06-12 14:25:00,224.96,224.96,224.61,224.7,3138.0,223.546,223.546,223.1982,223.2876,3138.0
2025-06-12 14:30:00,224.73,224.85,224.66,224.85,1550.0,223.3174,223.4366,223.2478,223.4366,1550.0
2025-06-12 14:35:00,224.72,224.82,224.64,224.67,3274.0,223.3075,223.4068,223.228,223.2578,3274.0
2025-06-12 14:40:00,224.75,224.87,224.72,224.82,1524.0,223.3373,223.4565,223.3075,223.4068,1524.0
2025-06-12 14:45:00,224.78,224.94,224.76,224.88,3176.0,223.3671,223.5261,223.3472,223.4665,3176.0
2025-06-12 14:50:00,224.86,224.94,224.79,224.88,2550.0,223.4466,223.5261,223.377,223.4665,2550.0
2025-06-12 14:55:00,224.85,225.0,224.81,225.0,6376.0,223.4366,223.5857,223.3969,223.5857,6376.0
2025-06-12 15:00:00,224.95,225.13,224.95,225.12,2208.0,223.536,223.7149,223.536,223.7049,2208.0
2025-06-12 15:05:00,225.08,225.19,225.03,225.06,8568.0,223.6652,223.7745,223.6155,223.6453,8568.0
2025-06-12 15:10:00,225.09,225.36,225.06,225.23,5275.0,223.6751,223.9434,223.6453,223.8143,5275.0
2025-06-12 15:15:00,225.23,225.23,224.98,225.08,12079.0,223.8143,223.8143,223.5658,223.6652,12079.0
2025-06-12 15:20:00,225.03,225.12,224.97,225.04,12343.0,223.6155,223.7049,223.5559,223.6255,12343.0
2025-06-12 15:25:00,225.04,225.14,224.97,225.14,16725.0,223.6255,223.7248,223.5559,223.7248,16725.0
2025-06-12 15:30:00,225.13,225.13,224.9,224.95,9666.0,223.7149,223.7149,223.4863,223.536,9666.0
2025-06-12 15:35:00,224.94,225.0,224.89,224.95,6771.0,223.5261,223.5857,223.4764,223.536,6771.0
2025-06-12 15:40:00,224.99,225.01,224.8,224.81,7512.0,223.5758,223.5956,223.387,223.3969,7512.0
2025-06-12 15:45:00,224.79,224.9,224.78,224.79,9199.0,223.377,223.4863,223.3671,223.377,9199.0
2025-06-12 15:50:00,224.79,225.04,224.71,224.79,15353.0,223.377,223.6255,223.2975,223.377,15353.0
2025-06-12 15:55:00,224.76,225.09,224.37,224.98,85543.0,223.3472,223.6751,222.9597,223.5658,85543.0
2025-06-13 09:30:00,222.1,224.89,222.1,224.63,20632.0,220.7039,223.4764,220.7039,223.218,20632.0
2025-06-13 09:35:00,224.56,224.81,224.08,224.09,1474.0,223.1485,223.3969,222.6715,222.6814,1474.0
2025-06-13 09:40:00,224.28,224.28,223.25,223.5,4486.0,222.8702,222.8702,221.8467,222.0951,4486.0
2025-06-13 09:45:00,223.52,223.97,223.3,223.5,11744.0,222.115,222.5622,221.8964,222.0951,11744.0
2025-06-13 09:50:00,223.5,223.89,223.5,223.76,3060.0,222.0951,222.4827,222.0951,222.3535,3060.0
2025-06-13 09:55:00,223.88,224.16,223.07,223.07,6498.0,222.4727,222.751,221.6678,221.6678,6498.0
2025-06-13 10:00:00,223.69,223.82,223.41,223.82,2094.0,222.2839,222.4131,222.0057,222.4131,2094.0
2025-06-13 10:05:00,223.83,224.12,223.52,223.81,3073.0,222.4231,222.7112,222.115,222.4032,3073.0
2025-06-13 10:10:00,223.76,224.12,223.55,224.11,9314.0,222.3535,222.7112,222.1448,222.7013,9314.0
2025-06-13 10:15:00,224.1,224.1,223.45,223.54,2898.0,222.6914,222.6914,222.0454,222.1349,2898.0
2025-06-13 10:20:00,223.44,223.79,223.38,223.77,2448.0,222.0355,222.3833,221.9759,222.3634,2448.0
2025-06-13 10:25:00,223.7,223.78,223.37,223.37,5713.0,222.2939,222.3734,221.9659,221.9659,5713.0
2025-06-13 10:30:00,223.37,223.51,223.37,223.45,1647.0,221.9659,222.1051,221.9659,222.0454,1647.0
2025-06-13 10:35:00,223.45,223.45,223.11,223.24,4642.0,222.0454,222.0454,221.7076,221.8368,4642.0
2025-06-13 10:40:00,223.35,223.63,223.26,223.26,4781.0,221.9461,222.2243,221.8566,221.8566,4781.0
2025-06-13 10:45:00,223.2,223.25,222.9,222.98,3263.0,221.797,221.8467,221.4989,221.5784,3263.0
2025-06-13 10:50:00,223.09,223.42,222.97,223.31,1962.0,221.6877,222.0156,221.5685,221.9063,1962.0
2025-06-13 10:55:00,223.4,223.71,223.31,223.71,1316.0,221.9958,222.3038,221.9063,222.3038,1316.0
2025-06-13 11:00:00,223.63,223.86,223.45,223.86,33733.0,222.2243,222.4529,222.0454,222.4529,33733.0
2025-06-13 11:05:00,223.78,224.08,223.78,223.9,4245.0,222.3734,222.6715,222.3734,222.4926,4245.0
2025-06-13 11:10:00,223.9,223.96,223.52,223.88,4588.0,222.4926,222.5522,222.115,222.4727,4588.0
2025-06-13 11:15:00,223.88,224.06,223.78,223.99,5153.0,222.4727,222.6516,222.3734,222.5821,5153.0
2025-06-13 11:20:00,223.94,224.32,223.87,224.01,11501.0,222.5324,222.91,222.4628,222.6019,11501.0
2025-06-13 11:25:00,224.09,224.09,223.88,224.05,4051.0,222.6814,222.6814,222.4727,222.6417,4051.0
2025-06-13 11:30:00,223.99,224.2,223.99,224.06,2415.0,222.5821,222.7907,222.5821,222.6516,2415.0
2025-06-13 11:35:00,224.12,224.27,224.11,224.26,4977.0,222.7112,222.8603,222.7013,222.8504,4977.0
2025-06-13 11:40:00,224.28,224.57,224.27,224.43,3218.0,222.8702,223.1584,222.8603,223.0193,3218.0
2025-06-13 11:45:00,224.56,224.74,224.46,224.54,5516.0,223.1485,223.3273,223.0491,223.1286,5516.0
2025-06-13 11:50:00,224.59,224.62,224.5,224.62,2569.0,223.1783,223.2081,223.0888,223.2081,2569.0
2025-06-13 11:55:00,224.69,224.69,224.32,224.48,5140.0,223.2777,223.2777,222.91,223.069,5140.0
2025-06-13 12:00:00,224.42,224.5,224.34,224.36,2279.0,223.0093,223.0888,222.9299,222.9497,2279.0
2025-06-13 12:05:00,224.4,224.78,224.39,224.66,2616.0,222.9895,223.3671,222.9795,223.2478,2616.0
2025-06-13 12:10:00,224.74,224.83,224.58,224.6,2369.0,223.3273,223.4168,223.1683,223.1882,2369.0
2025-06-13 12:15:00,224.59,224.78,224.57,224.78,2620.0,223.1783,223.3671,223.1584,223.3671,2620.0
2025-06-13 12:20:00,224.76,224.76,224.34,224.43,5306.0,223.3472,223.3472,222.9299,223.0193,5306.0
2025-06-13 12:25:00,224.44,224.63,224.23,224.26,5377.0,223.0292,223.218,222.8205,222.8504,5377.0
2025-06-13 12:30:00,224.34,224.37,224.21,224.22,1789.0,222.9299,222.9597,222.8007,222.8106,1789.0
2025-06-13 12:35:00,224.3,224.31,224.14,224.15,1310.0,222.8901,222.9,222.7311,222.741,1310.0
2025-06-13 12:40:00,224.21,224.27,224.13,224.19,2850.0,222.8007,222.8603,222.7212,222.7808,2850.0
2025-06-13 12:45:00,224.14,224.25,224.06,224.21,2621.0,222.7311,222.8404,222.6516,222.8007,2621.0
2025-06-13 12:50:00,224.24,224.6,224.24,224.6,1709.0,222.8305,223.1882,222.8305,223.1882,1709.0
2025-06-13 12:55:00,224.5,224.66,224.44,224.48,2919.0,223.0888,223.2478,223.0292,223.069,2919.0
2025-06-13 13:00:00,224.46,224.67,224.44,224.46,5120.0,223.0491,223.2578,223.0292,223.0491,5120.0
2025-06-13 13:05:00,224.53,224.6,224.49,224.59,1600.0,223.1187,223.1882,223.0789,223.1783,1600.0
2025-06-13 13:10:00,224.59,224.74,224.43,224.64,4644.0,223.1783,223.3273,223.0193,223.228,4644.0
2025-06-13 13:15:00,224.53,224.56,224.23,224.4,2225.0,223.1187,223.1485,222.8205,222.9895,2225.0
2025-06-13 13:20:00,224.4,224.71,224.4,224.58,4029.0,222.9895,223.2975,222.9895,223.1683,4029.0
2025-06-13 13:25:00,224.61,224.61,224.38,224.45,5237.0,223.1982,223.1982,222.9696,223.0392,5237.0
2025-06-13 13:30:00,224.4,224.77,224.39,224.49,8897.0,222.9895,223.3571,222.9795,223.0789,8897.0
2025-06-13 13:35:00,224.52,224.61,224.44,224.5,3316.0,223.1087,223.1982,223.0292,223.0888,3316.0
2025-06-13 13:40:00,224.5,224.66,224.36,224.36,5518.0,223.0888,223.2478,222.9497,222.9497,5518.0
2025-06-13 13:45:00,224.55,224.63,224.49,224.59,1608.0,223.1385,223.218,223.0789,223.1783,1608.0
2025-06-13 13:50:00,224.59,224.93,224.59,224.92,1793.0,223.1783,223.5161,223.1783,223.5062,1793.0
2025-06-13 13:55:00,224.92,224.92,224.58,224.6,4451.0,223.5062,223.5062,223.1683,223.1882,4451.0
2025-06-13 14:00:00,224.71,224.78,224.42,224.42,11539.0,223.2975,223.3671,223.0093,223.0093,11539.0
2025-06-13 14:05:00,224.52,224.62,224.16,224.21,9001.0,223.1087,223.2081,222.751,222.8007,9001.0
2025-06-13 14:10:00,224.26,224.45,224.07,224.07,4597.0,222.8504,223.0392,222.6615,222.6615,4597.0
2025-06-13 14:15:00,224.1,224.1,223.82,224.07,15472.0,222.6914,222.6914,222.4131,222.6615,15472.0
2025-06-13 14:20:00,224.07,224.08,223.73,223.81,6059.0,222.6615,222.6715,222.3237,222.4032,6059.0
2025-06-13 14:25:00,223.8,223.82,223.52,223.58,5731.0,222.3932,222.4131,222.115,222.1746,5731.0
2025-06-13 14:30:00,223.58,223.67,223.3,223.47,8897.0,222.1746,222.2641,221.8964,222.0653,8897.0
2025-06-13 14:35:00,223.57,223.61,223.27,223.42,5671.0,222.1647,222.2044,221.8666,222.0156,5671.0
2025-06-13 14:40:00,223.32,223.46,223.16,223.22,2132.0,221.9163,222.0554,221.7573,221.8169,2132.0
2025-06-13 14:45:00,223.31,223.87,223.31,223.51,6500.0,221.9063,222.4628,221.9063,222.1051,6500.0
2025-06-13 14:50:00,223.43,223.72,223.43,223.72,2933.0,222.0256,222.3137,222.0256,222.3137,2933.0
2025-06-13 14:55:00,223.72,223.72,223.47,223.62,5198.0,222.3137,222.3137,222.0653,222.2144,5198.0
2025-06-13 15:00:00,223.73,223.85,223.42,223.66,6962.0,222.3237,222.4429,222.0156,222.2541,6962.0
2025-06-13 15:05:00,223.57,223.65,223.54,223.65,3108.0,222.1647,222.2442,222.1349,222.2442,3108.0
2025-06-13 15:10:00,223.69,223.76,223.54,223.64,6111.0,222.2839,222.3535,222.1349,222.2343,6111.0
2025-06-13 15:15:00,223.63,223.79,223.27,223.3,8319.0,222.2243,222.3833,221.8666,221.8964,8319.0
2025-06-13 15:20:00,223.31,223.53,223.2,223.25,11221.0,221.9063,222.1249,221.797,221.8467,11221.0
2025-06-13 15:25:00,223.3,223.3,223.0,223.03,9453.0,221.8964,221.8964,221.5983,221.6281,9453.0
2025-06-13 15:30:00,223.03,223.27,223.03,223.16,8140.0,221.6281,221.8666,221.6281,221.7573,8140.0
2025-06-13 15:35:00,223.14,223.57,223.14,223.44,11650.0,221.7374,222.1647,221.7374,222.0355,11650.0
2025-06-13 15:40:00,223.44,223.53,223.23,223.29,22830.0,222.0355,222.1249,221.8268,221.8865,22830.0
2025-06-13 15:45:00,223.28,223.5,223.14,223.39,21766.0,221.8765,222.0951,221.7374,221.9858,21766.0
2025-06-13 15:50:00,223.36,223.63,223.35,223.57,64424.0,221.956,222.2243,221.9461,222.1647,64424.0
2025-06-13 15:55:00,223.54,224.43,223.51,224.31,187355.0,222.1349,223.0193,222.1051,222.9,187355.0
2025-06-16 09:30:00,225.93,226.37,225.42,225.62,16306.0,224.5099,224.9471,224.0031,224.2018,16306.0
2025-06-16 09:35:00,225.75,226.22,225.31,225.53,10294.0,224.331,224.798,223.8938,224.1124,10294.0
2025-06-16 09:40:00,225.45,226.43,225.3,226.32,17284.0,224.0329,225.0067,223.8838,224.8974,17284.0
2025-06-16 09:45:00,226.31,227.24,226.3,227.09,11866.0,224.8875,225.8116,224.8775,225.6626,11866.0
2025-06-16 09:50:00,226.99,227.23,226.88,227.06,7407.0,225.5632,225.8017,225.4539,225.6328,7407.0
2025-06-16 09:55:00,226.96,227.4,226.08,226.41,7635.0,225.5334,225.9706,224.6589,224.9868,7635.0
2025-06-16 10:00:00,226.41,226.43,226.03,226.26,3799.0,224.9868,225.0067,224.6092,224.8378,3799.0
2025-06-16 10:05:00,226.26,226.63,226.12,226.29,9245.0,224.8378,225.2055,224.6987,224.8676,9245.0
2025-06-16 10:10:00,226.47,226.77,226.04,226.66,14078.0,225.0465,225.3446,224.6192,225.2353,14078.0
2025-06-16 10:15:00,226.65,227.73,226.59,227.54,12052.0,225.2253,226.2985,225.1657,226.1097,12052.0
2025-06-16 10:20:00,227.59,228.08,227.59,227.87,6559.0,226.1594,226.6463,226.1594,226.4377,6559.0
2025-06-16 10:25:00,227.81,227.9,227.42,227.69,9052.0,226.378,226.4675,225.9905,226.2588,9052.0
2025-06-16 10:30:00,227.67,228.15,227.66,227.97,11043.0,226.2389,226.7159,226.229,226.537,11043.0
2025-06-16 10:35:00,227.96,228.25,227.72,227.72,9371.0,226.5271,226.8153,226.2886,226.2886,9371.0
2025-06-16 10:40:00,227.77,228.31,227.72,228.27,11769.0,226.3383,226.8749,226.2886,226.8351,11769.0
2025-06-16 10:45:00,228.15,228.6,228.04,228.46,10343.0,226.7159,227.1631,226.6066,227.024,10343.0
2025-06-16 10:50:00,228.46,228.72,228.24,228.34,11238.0,227.024,227.2823,226.8053,226.9047,11238.0
2025-06-16 10:55:00,228.21,228.3,228.1,228.26,2966.0,226.7755,226.865,226.6662,226.8252,2966.0
2025-06-16 11:00:00,228.19,228.19,227.82,227.82,4176.0,226.7557,226.7557,226.388,226.388,4176.0
2025-06-16 11:05:00,227.81,227.83,227.43,227.59,8808.0,226.378,226.3979,226.0004,226.1594,8808.0
2025-06-16 11:10:00,227.58,227.63,227.31,227.31,1400.0,226.1495,226.1992,225.8812,225.8812,1400.0
2025-06-16 11:15:00,227.41,227.44,227.0,227.05,2272.0,225.9806,226.0104,225.5731,225.6228,2272.0
2025-06-16 11:20:00,227.09,227.21,226.93,226.97,3369.0,225.6626,225.7818,225.5036,225.5433,3369.0
2025-06-16 11:25:00,227.07,227.07,226.75,226.88,4304.0,225.6427,225.6427,225.3247,225.4539,4304.0
2025-06-16 11:30:00,226.88,226.96,226.69,226.74,2258.0,225.4539,225.5334,225.2651,225.3148,2258.0
2025-06-16 11:35:00,226.93,227.02,226.88,227.02,2107.0,225.5036,225.593,225.4539,225.593,2107.0
2025-06-16 11:40:00,227.04,227.15,226.75,226.8,10422.0,225.6129,225.7222,225.3247,225.3744,10422.0
2025-06-16 11:45:00,226.88,226.93,226.82,226.84,2686.0,225.4539,225.5036,225.3943,225.4141,2686.0
2025-06-16 11:50:00,226.9,226.99,226.66,226.66,3501.0,225.4738,225.5632,225.2353,225.2353,3501.0
2025-06-16 11:55:00,226.58,226.79,226.44,226.79,4411.0,225.1558,225.3645,225.0167,225.3645,4411.0
2025-06-16 12:00:00,226.83,226.83,226.67,226.67,2198.0,225.4042,225.4042,225.2452,225.2452,2198.0
2025-06-16 12:05:00,226.68,226.78,226.59,226.74,2641.0,225.2551,225.3545,225.1657,225.3148,2641.0
2025-06-16 12:10:00,226.68,226.76,226.62,226.74,2058.0,225.2551,225.3346,225.1955,225.3148,2058.0
2025-06-16 12:15:00,226.67,226.9,226.66,226.9,4465.0,225.2452,225.4738,225.2353,225.4738,4465.0
2025-06-16 12:20:00,226.99,227.04,226.86,226.86,10848.0,225.5632,225.6129,225.434,225.434,10848.0
2025-06-16 12:25:00,226.91,226.93,226.76,226.86,3091.0,225.4837,225.5036,225.3346,225.434,3091.0
2025-06-16 12:30:00,226.88,226.99,226.8,226.91,2516.0,225.4539,225.5632,225.3744,225.4837,2516.0
2025-06-16 12:35:00,226.91,226.96,226.86,226.9,3854.0,225.4837,225.5334,225.434,225.4738,3854.0
2025-06-16 12:40:00,226.88,226.96,226.71,226.72,4839.0,225.4539,225.5334,225.285,225.2949,4839.0
2025-06-16 12:45:00,226.72,227.1,226.66,226.97,2652.0,225.2949,225.6725,225.2353,225.5433,2652.0
2025-06-16 12:50:00,227.01,227.15,226.99,226.99,2265.0,225.5831,225.7222,225.5632,225.5632,2265.0
2025-06-16 12:55:00,226.91,226.91,226.58,226.68,3255.0,225.4837,225.4837,225.1558,225.2551,3255.0
2025-06-16 13:00:00,226.68,226.89,226.66,226.79,8514.0,225.2551,225.4638,225.2353,225.3645,8514.0
2025-06-16 13:05:00,226.74,226.92,226.67,226.91,12586.0,225.3148,225.4936,225.2452,225.4837,12586.0
2025-06-16 13:10:00,226.95,227.0,226.75,226.81,3605.0,225.5234,225.5731,225.3247,225.3843,3605.0
2025-06-16 13:15:00,226.75,226.88,226.63,226.71,8152.0,225.3247,225.4539,225.2055,225.285,8152.0
2025-06-16 13:20:00,226.71,226.87,226.61,226.87,13825.0,225.285,225.4439,225.1856,225.4439,13825.0
2025-06-16 13:25:00,226.86,227.09,226.84,227.08,5282.0,225.434,225.6626,225.4141,225.6526,5282.0
2025-06-16 13:30:00,227.02,227.36,227.02,227.33,9394.0,225.593,225.9309,225.593,225.9011,9394.0
2025-06-16 13:35:00,227.32,227.38,227.23,227.3,3574.0,225.8911,225.9507,225.8017,225.8712,3574.0
2025-06-16 13:40:00,227.39,227.39,227.2,227.2,6841.0,225.9607,225.9607,225.7719,225.7719,6841.0
2025-06-16 13:45:00,227.3,227.35,227.04,227.15,4073.0,225.8712,225.9209,225.6129,225.7222,4073.0
2025-06-16 13:50:00,227.19,227.48,227.19,227.23,3702.0,225.7619,226.0501,225.7619,225.8017,3702.0
2025-06-16 13:55:00,227.25,227.41,226.89,226.94,2905.0,225.8216,225.9806,225.4638,225.5135,2905.0
2025-06-16 14:00:00,226.94,227.19,226.86,227.09,7400.0,225.5135,225.7619,225.434,225.6626,7400.0
2025-06-16 14:05:00,227.15,227.2,227.06,227.1,2826.0,225.7222,225.7719,225.6328,225.6725,2826.0
2025-06-16 14:10:00,227.18,227.21,226.92,227.08,5282.0,225.752,225.7818,225.4936,225.6526,5282.0
2025-06-16 14:15:00,227.0,227.01,226.94,226.94,2005.0,225.5731,225.5831,225.5135,225.5135,2005.0
2025-06-16 14:20:00,226.99,226.99,226.81,226.95,5029.0,225.5632,225.5632,225.3843,225.5234,5029.0
2025-06-16 14:25:00,226.93,227.06,226.81,226.95,1859.0,225.5036,225.6328,225.3843,225.5234,1859.0
2025-06-16 14:30:00,227.0,227.05,226.89,226.99,3675.0,225.5731,225.6228,225.4638,225.5632,3675.0
2025-06-16 14:35:00,227.03,227.03,226.84,226.85,3733.0,225.6029,225.6029,225.4141,225.4241,3733.0
2025-06-16 14:40:00,226.84,226.85,226.74,226.76,1586.0,225.4141,225.4241,225.3148,225.3346,1586.0
2025-06-16 14:45:00,226.72,226.75,226.57,226.57,1956.0,225.2949,225.3247,225.1458,225.1458,1956.0
2025-06-16 14:50:00,226.67,226.74,226.59,226.65,3901.0,225.2452,225.3148,225.1657,225.2253,3901.0
2025-06-16 14:55:00,226.72,226.89,226.64,226.65,7774.0,225.2949,225.4638,225.2154,225.2253,7774.0
2025-06-16 15:00:00,226.65,226.65,226.52,226.53,3286.0,225.2253,225.2253,225.0961,225.1061,3286.0
2025-06-16 15:05:00,226.54,226.58,226.46,226.52,6895.0,225.116,225.1558,225.0365,225.0961,6895.0
2025-06-16 15:10:00,226.46,226.55,226.41,226.43,4136.0,225.0365,225.126,224.9868,225.0067,4136.0
2025-06-16 15:15:00,226.46,226.54,226.45,226.49,4437.0,225.0365,225.116,225.0266,225.0663,4437.0
2025-06-16 15:20:00,226.5,226.81,226.43,226.48,8479.0,225.0763,225.3843,225.0067,225.0564,8479.0
2025-06-16 15:25:00,226.44,226.54,226.36,226.42,7264.0,225.0167,225.116,224.9372,224.9968,7264.0
2025-06-16 15:30:00,226.35,226.48,226.32,226.34,5758.0,224.9272,225.0564,224.8974,224.9173,5758.0
2025-06-16 15:35:00,226.39,226.5,226.25,226.28,5780.0,224.967,225.0763,224.8278,224.8577,5780.0
2025-06-16 15:40:00,226.28,226.33,226.21,226.31,7389.0,224.8577,224.9073,224.7881,224.8875,7389.0
2025-06-16 15:45:00,226.3,226.46,226.3,226.4,7570.0,224.8775,225.0365,224.8775,224.9769,7570.0
2025-06-16 15:50:00,226.34,226.56,226.25,226.53,21777.0,224.9173,225.1359,224.8278,225.1061,21777.0
2025-06-16 15:55:00,226.58,226.8,226.2,226.72,88008.0,225.1558,225.3744,224.7782,225.2949,88008.0
2025-06-17 09:30:00,225.12,226.0,224.85,225.8,21736.0,223.7049,224.5794,223.4366,224.3807,21736.0
2025-06-17 09:35:00,225.43,226.38,225.43,225.9,5571.0,224.013,224.957,224.013,224.48,5571.0
2025-06-17 09:40:00,225.95,226.52,225.95,226.48,1625.0,224.5297,225.0961,224.5297,225.0564,1625.0
2025-06-17 09:45:00,226.49,226.54,225.17,225.18,6810.0,225.0663,225.116,223.7546,223.7646,6810.0
2025-06-17 09:50:00,225.11,225.87,224.75,225.72,9838.0,223.695,224.4502,223.3373,224.3012,9838.0
2025-06-17 09:55:00,225.98,225.99,225.38,225.75,6612.0,224.5595,224.5695,223.9633,224.331,6612.0
2025-06-17 10:00:00,225.66,225.78,225.2,225.25,2017.0,224.2416,224.3608,223.7844,223.8341,2017.0
2025-06-17 10:05:00,225.49,226.22,225.41,225.86,7827.0,224.0726,224.798,223.9931,224.4403,7827.0
2025-06-17 10:10:00,225.76,226.11,225.76,226.11,4688.0,224.3409,224.6887,224.3409,224.6887,4688.0
2025-06-17 10:15:00,226.15,226.15,225.61,225.74,6297.0,224.7285,224.7285,224.1919,224.3211,6297.0
2025-06-17 10:20:00,225.85,226.16,225.71,225.72,9015.0,224.4304,224.7384,224.2912,224.3012,9015.0
2025-06-17 10:25:00,225.82,226.16,225.58,225.91,12776.0,224.4005,224.7384,224.1621,224.49,12776.0
2025-06-17 10:30:00,226.13,226.2,225.8,225.97,3815.0,224.7086,224.7782,224.3807,224.5496,3815.0
2025-06-17 10:35:00,226.0,226.23,225.89,226.23,5688.0,224.5794,224.808,224.4701,224.808,5688.0
2025-06-17 10:40:00,226.15,226.24,225.85,225.92,4965.0,224.7285,224.8179,224.4304,224.4999,4965.0
2025-06-17 10:45:00,225.91,226.04,225.68,225.87,6171.0,224.49,224.6192,224.2614,224.4502,6171.0
2025-06-17 10:50:00,225.8,226.0,225.43,225.45,8780.0,224.3807,224.5794,224.013,224.0329,8780.0
2025-06-17 10:55:00,225.51,225.67,225.45,225.5,1650.0,224.0925,224.2515,224.0329,224.0826,1650.0
2025-06-17 11:00:00,225.6,225.6,225.33,225.43,3192.0,224.1819,224.1819,223.9136,224.013,3192.0
2025-06-17 11:05:00,225.5,225.51,225.15,225.3,4428.0,224.0826,224.0925,223.7348,223.8838,4428.0
2025-06-17 11:10:00,225.39,225.44,225.09,225.1,16631.0,223.9733,224.0229,223.6751,223.6851,16631.0
2025-06-17 11:15:00,225.17,225.68,225.0,225.68,32754.0,223.7546,224.2614,223.5857,224.2614,32754.0
2025-06-17 11:20:00,225.59,225.68,225.39,225.59,4347.0,224.172,224.2614,223.9733,224.172,4347.0
2025-06-17 11:25:00,225.5,225.52,225.22,225.32,3684.0,224.0826,224.1024,223.8043,223.9037,3684.0
2025-06-17 11:30:00,225.32,225.41,224.98,225.25,7217.0,223.9037,223.9931,223.5658,223.8341,7217.0
2025-06-17 11:35:00,225.5,225.51,225.22,225.23,2267.0,224.0826,224.0925,223.8043,223.8143,2267.0
2025-06-17 11:40:00,225.3,225.4,225.08,225.21,2861.0,223.8838,223.9832,223.6652,223.7944,2861.0
2025-06-17 11:45:00,225.23,225.45,225.23,225.29,3047.0,223.8143,224.0329,223.8143,223.8739,3047.0
2025-06-17 11:50:00,225.37,225.6,225.36,225.46,2332.0,223.9534,224.1819,223.9434,224.0428,2332.0
2025-06-17 11:55:00,225.37,225.42,225.0,225.01,13138.0,223.9534,224.0031,223.5857,223.5956,13138.0
2025-06-17 12:00:00,225.07,225.3,225.07,225.16,3949.0,223.6553,223.8838,223.6553,223.7447,3949.0
2025-06-17 12:05:00,225.24,225.35,225.02,225.14,4775.0,223.8242,223.9335,223.6056,223.7248,4775.0
2025-06-17 12:10:00,225.22,225.44,225.15,225.32,1900.0,223.8043,224.0229,223.7348,223.9037,1900.0
2025-06-17 12:15:00,225.41,225.56,225.41,225.51,8813.0,223.9931,224.1422,223.9931,224.0925,8813.0
2025-06-17 12:20:00,225.41,225.52,225.16,225.38,4686.0,223.9931,224.1024,223.7447,223.9633,4686.0
2025-06-17 12:25:00,225.31,225.43,225.2,225.24,3494.0,223.8938,224.013,223.7844,223.8242,3494.0
2025-06-17 12:30:00,225.28,225.33,225.19,225.28,2584.0,223.8639,223.9136,223.7745,223.8639,2584.0
2025-06-17 12:35:00,225.28,225.44,225.25,225.38,1637.0,223.8639,224.0229,223.8341,223.9633,1637.0
2025-06-17 12:40:00,225.38,225.5,225.01,225.01,4241.0,223.9633,224.0826,223.5956,223.5956,4241.0
2025-06-17 12:45:00,225.18,225.34,225.18,225.3,1695.0,223.7646,223.9236,223.7646,223.8838,1695.0
2025-06-17 12:50:00,225.21,225.21,224.92,225.06,3365.0,223.7944,223.7944,223.5062,223.6453,3365.0
2025-06-17 12:55:00,225.07,225.1,224.76,224.76,2809.0,223.6553,223.6851,223.3472,223.3472,2809.0
2025-06-17 13:00:00,224.84,225.02,224.75,225.02,1000.0,223.4267,223.6056,223.3373,223.6056,1000.0
2025-06-17 13:05:00,225.03,225.07,224.78,224.96,2634.0,223.6155,223.6553,223.3671,223.546,2634.0
2025-06-17 13:10:00,224.89,225.07,224.86,225.07,2311.0,223.4764,223.6553,223.4466,223.6553,2311.0
2025-06-17 13:15:00,225.06,225.09,224.87,224.97,1877.0,223.6453,223.6751,223.4565,223.5559,1877.0
2025-06-17 13:20:00,224.81,225.0,224.77,224.95,1938.0,223.3969,223.5857,223.3571,223.536,1938.0
2025-06-17 13:25:00,224.89,224.96,224.49,224.49,5376.0,223.4764,223.546,223.0789,223.0789,5376.0
2025-06-17 13:30:00,224.45,224.7,224.38,224.7,8978.0,223.0392,223.2876,222.9696,223.2876,8978.0
2025-06-17 13:35:00,224.7,224.84,224.51,224.61,3434.0,223.2876,223.4267,223.0988,223.1982,3434.0
2025-06-17 13:40:00,224.68,224.75,224.4,224.4,2924.0,223.2677,223.3373,222.9895,222.9895,2924.0
2025-06-17 13:45:00,224.28,224.28,224.08,224.1,2452.0,222.8702,222.8702,222.6715,222.6914,2452.0
2025-06-17 13:50:00,224.14,224.26,223.82,224.12,6841.0,222.7311,222.8504,222.4131,222.7112,6841.0
2025-06-17 13:55:00,224.16,224.31,224.07,224.2,6846.0,222.751,222.9,222.6615,222.7907,6846.0
2025-06-17 14:00:00,224.07,224.12,223.58,223.6,4655.0,222.6615,222.7112,222.1746,222.1945,4655.0
2025-06-17 14:05:00,223.73,223.92,223.69,223.92,3315.0,222.3237,222.5125,222.2839,222.5125,3315.0
2025-06-17 14:10:00,223.9,224.02,223.75,223.86,1915.0,222.4926,222.6119,222.3436,222.4529,1915.0
2025-06-17 14:15:00,223.87,223.87,223.46,223.59,2748.0,222.4628,222.4628,222.0554,222.1846,2748.0
2025-06-17 14:20:00,223.56,223.6,223.48,223.56,2400.0,222.1548,222.1945,222.0753,222.1548,2400.0
2025-06-17 14:25:00,223.53,223.53,223.09,223.19,5010.0,222.1249,222.1249,221.6877,221.7871,5010.0
2025-06-17 14:30:00,223.33,223.36,223.23,223.35,1800.0,221.9262,221.956,221.8268,221.9461,1800.0
2025-06-17 14:35:00,223.4,223.47,223.11,223.25,6551.0,221.9958,222.0653,221.7076,221.8467,6551.0
2025-06-17 14:40:00,223.25,223.33,223.12,223.24,6526.0,221.8467,221.9262,221.7175,221.8368,6526.0
2025-06-17 14:45:00,223.31,223.42,223.22,223.22,3670.0,221.9063,222.0156,221.8169,221.8169,3670.0
2025-06-17 14:50:00,223.26,223.41,223.24,223.28,4351.0,221.8566,222.0057,221.8368,221.8765,4351.0
2025-06-17 14:55:00,223.37,223.53,223.33,223.53,2066.0,221.9659,222.1249,221.9262,222.1249,2066.0
2025-06-17 15:00:00,223.49,223.49,222.91,222.91,8058.0,222.0852,222.0852,221.5088,221.5088,8058.0
2025-06-17 15:05:00,222.84,222.88,222.66,222.73,11363.0,221.4393,221.479,221.2604,221.33,11363.0
2025-06-17 15:10:00,222.73,222.88,222.63,222.72,15172.0,221.33,221.479,221.2306,221.32,15172.0
2025-06-17 15:15:00,222.67,222.72,222.28,222.28,6644.0,221.2703,221.32,220.8828,220.8828,6644.0
2025-06-17 15:20:00,222.3,222.38,222.04,222.22,20415.0,220.9027,220.9822,220.6443,220.8232,20415.0
2025-06-17 15:25:00,222.17,222.2,221.68,221.83,14941.0,220.7735,220.8033,220.2866,220.4356,14941.0
2025-06-17 15:30:00,221.73,222.18,221.72,222.1,10011.0,220.3363,220.7834,220.3263,220.7039,10011.0
2025-06-17 15:35:00,222.11,222.3,222.04,222.22,7342.0,220.7139,220.9027,220.6443,220.8232,7342.0
2025-06-17 15:40:00,222.23,222.26,221.88,222.0,13365.0,220.8331,220.8629,220.4853,220.6046,13365.0
2025-06-17 15:45:00,222.07,222.28,221.92,221.98,19380.0,220.6741,220.8828,220.5251,220.5847,19380.0
2025-06-17 15:50:00,221.92,222.44,221.91,222.38,46628.0,220.5251,221.0418,220.5151,220.9822,46628.0
2025-06-17 15:55:00,222.39,222.66,222.27,222.52,98107.0,220.9921,221.2604,220.8729,221.1213,98107.0
2025-06-18 09:30:00,222.49,223.28,222.29,223.11,15377.0,221.0915,221.8765,220.8927,221.7076,15377.0
2025-06-18 09:35:00,223.17,224.16,223.17,223.71,4276.0,221.7672,222.751,221.7672,222.3038,4276.0
2025-06-18 09:40:00,223.94,223.94,222.79,223.34,4502.0,222.5324,222.5324,221.3896,221.9361,4502.0
2025-06-18 09:45:00,223.35,223.65,223.12,223.58,6511.0,221.9461,222.2442,221.7175,222.1746,6511.0
2025-06-18 09:50:00,223.68,224.59,223.65,224.59,10182.0,222.274,223.1783,222.2442,223.1783,10182.0
2025-06-18 09:55:00,224.55,225.15,224.55,224.96,20412.0,223.1385,223.7348,223.1385,223.546,20412.0
2025-06-18 10:00:00,225.0,225.38,224.85,225.23,17248.0,223.5857,223.9633,223.4366,223.8143,17248.0
2025-06-18 10:05:00,225.23,225.77,224.87,225.38,10177.0,223.8143,224.3509,223.4565,223.9633,10177.0
2025-06-18 10:10:00,225.39,225.83,225.24,225.72,9355.0,223.9733,224.4105,223.8242,224.3012,9355.0
2025-06-18 10:15:00,225.62,225.71,225.21,225.51,6334.0,224.2018,224.2912,223.7944,224.0925,6334.0
2025-06-18 10:20:00,225.36,225.68,225.27,225.57,3240.0,223.9434,224.2614,223.854,224.1521,3240.0
2025-06-18 10:25:00,225.69,225.8,225.27,225.45,5119.0,224.2714,224.3807,223.854,224.0329,5119.0
2025-06-18 10:30:00,225.56,225.68,225.49,225.62,7636.0,224.1422,224.2614,224.0726,224.2018,7636.0
2025-06-18 10:35:00,225.63,225.87,225.57,225.87,9418.0,224.2117,224.4502,224.1521,224.4502,9418.0
2025-06-18 10:40:00,225.86,226.0,225.6,225.71,10656.0,224.4403,224.5794,224.1819,224.2912,10656.0
2025-06-18 10:45:00,225.62,225.9,225.45,225.65,8034.0,224.2018,224.48,224.0329,224.2316,8034.0
2025-06-18 10:50:00,225.64,225.69,225.45,225.65,5503.0,224.2217,224.2714,224.0329,224.2316,5503.0
2025-06-18 10:55:00,225.65,225.65,225.27,225.36,4408.0,224.2316,224.2316,223.854,223.9434,4408.0
2025-06-18 11:00:00,225.43,225.69,225.36,225.65,7866.0,224.013,224.2714,223.9434,224.2316,7866.0
2025-06-18 11:05:00,225.62,225.62,224.88,225.02,3137.0,224.2018,224.2018,223.4665,223.6056,3137.0
2025-06-18 11:10:00,225.07,225.26,224.98,225.09,4282.0,223.6553,223.8441,223.5658,223.6751,4282.0
2025-06-18 11:15:00,225.27,225.35,225.16,225.31,4278.0,223.854,223.9335,223.7447,223.8938,4278.0
2025-06-18 11:20:00,225.31,225.48,225.18,225.48,3445.0,223.8938,224.0627,223.7646,224.0627,3445.0
2025-06-18 11:25:00,225.44,225.66,225.39,225.6,5134.0,224.0229,224.2416,223.9733,224.1819,5134.0
2025-06-18 11:30:00,225.59,225.63,225.39,225.49,3455.0,224.172,224.2117,223.9733,224.0726,3455.0
2025-06-18 11:35:00,225.34,225.39,225.23,225.23,2997.0,223.9236,223.9733,223.8143,223.8143,2997.0
2025-06-18 11:40:00,225.28,225.32,225.0,225.24,6434.0,223.8639,223.9037,223.5857,223.8242,6434.0
2025-06-18 11:45:00,225.32,225.33,225.18,225.18,1600.0,223.9037,223.9136,223.7646,223.7646,1600.0
2025-06-18 11:50:00,225.17,225.39,225.08,225.39,3913.0,223.7546,223.9733,223.6652,223.9733,3913.0
2025-06-18 11:55:00,225.29,225.48,225.08,225.13,5013.0,223.8739,224.0627,223.6652,223.7149,5013.0
2025-06-18 12:00:00,225.17,225.28,225.02,225.28,3324.0,223.7546,223.8639,223.6056,223.8639,3324.0
2025-06-18 12:05:00,225.32,225.39,225.27,225.39,1554.0,223.9037,223.9733,223.854,223.9733,1554.0
2025-06-18 12:10:00,225.26,225.32,225.14,225.22,5511.0,223.8441,223.9037,223.7248,223.8043,5511.0
2025-06-18 12:15:00,225.23,225.23,225.05,225.08,3815.0,223.8143,223.8143,223.6354,223.6652,3815.0
2025-06-18 12:20:00,225.14,225.16,225.05,225.14,2835.0,223.7248,223.7447,223.6354,223.7248,2835.0
2025-06-18 12:25:00,225.14,225.2,225.01,225.16,4448.0,223.7248,223.7844,223.5956,223.7447,4448.0
2025-06-18 12:30:00,225.06,225.26,224.99,225.26,4082.0,223.6453,223.8441,223.5758,223.8441,4082.0
2025-06-18 12:35:00,225.29,225.29,225.06,225.07,5750.0,223.8739,223.8739,223.6453,223.6553,5750.0
2025-06-18 12:40:00,225.04,225.06,224.93,224.99,3610.0,223.6255,223.6453,223.5161,223.5758,3610.0
2025-06-18 12:45:00,225.08,225.08,224.8,224.91,3066.0,223.6652,223.6652,223.387,223.4963,3066.0
2025-06-18 12:50:00,224.97,225.15,224.8,224.81,2455.0,223.5559,223.7348,223.387,223.3969,2455.0
2025-06-18 12:55:00,224.92,224.99,224.85,224.98,2267.0,223.5062,223.5758,223.4366,223.5658,2267.0
2025-06-18 13:00:00,224.88,225.06,224.76,225.06,6482.0,223.4665,223.6453,223.3472,223.6453,6482.0
2025-06-18 13:05:00,225.11,225.11,224.92,225.0,4907.0,223.695,223.695,223.5062,223.5857,4907.0
2025-06-18 13:10:00,225.01,225.07,224.96,225.02,1700.0,223.5956,223.6553,223.546,223.6056,1700.0
2025-06-18 13:15:00,225.02,225.08,224.86,224.96,7050.0,223.6056,223.6652,223.4466,223.546,7050.0
2025-06-18 13:20:00,224.97,225.07,224.96,225.03,2629.0,223.5559,223.6553,223.546,223.6155,2629.0
2025-06-18 13:25:00,224.99,225.07,224.93,224.99,3007.0,223.5758,223.6553,223.5161,223.5758,3007.0
2025-06-18 13:30:00,224.98,225.0,224.64,224.67,3719.0,223.5658,223.5857,223.228,223.2578,3719.0
2025-06-18 13:35:00,224.69,224.87,224.52,224.67,4949.0,223.2777,223.4565,223.1087,223.2578,4949.0
2025-06-18 13:40:00,224.68,225.09,224.68,224.91,4224.0,223.2677,223.6751,223.2677,223.4963,4224.0
2025-06-18 13:45:00,225.03,225.16,224.79,224.9,8177.0,223.6155,223.7447,223.377,223.4863,8177.0
2025-06-18 13:50:00,224.84,225.03,224.84,224.96,2550.0,223.4267,223.6155,223.4267,223.546,2550.0
2025-06-18 13:55:00,224.9,224.95,224.64,224.65,5988.0,223.4863,223.536,223.228,223.2379,5988.0
2025-06-18 14:00:00,224.77,225.29,224.53,224.54,5028.0,223.3571,223.8739,223.1187,223.1286,5028.0
2025-06-18 14:05:00,224.32,224.51,224.14,224.17,5545.0,222.91,223.0988,222.7311,222.7609,5545.0
2025-06-18 14:10:00,224.17,224.25,224.03,224.23,2290.0,222.7609,222.8404,222.6218,222.8205,2290.0
2025-06-18 14:15:00,224.17,224.34,224.01,224.01,3083.0,222.7609,222.9299,222.6019,222.6019,3083.0
2025-06-18 14:20:00,223.98,224.22,223.97,224.22,8030.0,222.5721,222.8106,222.5622,222.8106,8030.0
2025-06-18 14:25:00,224.22,224.63,224.21,224.29,4683.0,222.8106,223.218,222.8007,222.8802,4683.0
2025-06-18 14:30:00,224.4,224.76,224.4,224.71,4610.0,222.9895,223.3472,222.9895,223.2975,4610.0
2025-06-18 14:35:00,224.71,224.76,224.22,224.68,7217.0,223.2975,223.3472,222.8106,223.2677,7217.0
2025-06-18 14:40:00,224.55,225.04,224.47,224.88,4332.0,223.1385,223.6255,223.059,223.4665,4332.0
2025-06-18 14:45:00,224.78,224.78,224.31,224.31,4398.0,223.3671,223.3671,222.9,222.9,4398.0
2025-06-18 14:50:00,224.31,224.32,223.78,223.81,6052.0,222.9,222.91,222.3734,222.4032,6052.0
2025-06-18 14:55:00,223.73,223.74,222.99,223.16,6180.0,222.3237,222.3336,221.5883,221.7573,6180.0
2025-06-18 15:00:00,223.07,224.01,223.03,223.91,9748.0,221.6678,222.6019,221.6281,222.5026,9748.0
2025-06-18 15:05:00,224.03,224.04,223.4,223.48,4216.0,222.6218,222.6317,221.9958,222.0753,4216.0
2025-06-18 15:10:00,223.42,223.96,223.35,223.84,5912.0,222.0156,222.5522,221.9461,222.433,5912.0
2025-06-18 15:15:00,223.89,223.94,223.4,223.76,13151.0,222.4827,222.5324,221.9958,222.3535,13151.0
2025-06-18 15:20:00,223.73,223.93,223.68,223.75,6993.0,222.3237,222.5224,222.274,222.3436,6993.0
2025-06-18 15:25:00,223.67,223.72,223.13,223.13,10127.0,222.2641,222.3137,221.7275,221.7275,10127.0
2025-06-18 15:30:00,223.09,223.48,222.99,223.45,8231.0,221.6877,222.0753,221.5883,222.0454,8231.0
2025-06-18 15:35:00,223.38,223.7,223.38,223.59,15845.0,221.9759,222.2939,221.9759,222.1846,15845.0
2025-06-18 15:40:00,223.59,223.73,223.29,223.72,13740.0,222.1846,222.3237,221.8865,222.3137,13740.0
2025-06-18 15:45:00,223.72,223.77,223.44,223.44,11019.0,222.3137,222.3634,222.0355,222.0355,11019.0
2025-06-18 15:50:00,223.44,223.58,222.96,223.0,35958.0,222.0355,222.1746,221.5585,221.5983,35958.0
2025-06-18 15:55:00,223.06,223.28,223.03,223.28,131104.0,221.6579,221.8765,221.6281,221.8765,131104.0
2025-06-20 09:30:00,225.44,227.0,224.19,226.8,127779.0,224.0229,225.5731,222.7808,225.3744,127779.0
2025-06-20 09:35:00,226.78,226.78,225.32,225.93,6082.0,225.3545,225.3545,223.9037,224.5099,6082.0
2025-06-20 09:40:00,225.95,226.47,225.93,226.15,9673.0,224.5297,225.0465,224.5099,224.7285,9673.0
2025-06-20 09:45:00,226.19,226.41,225.31,225.36,6814.0,224.7682,224.9868,223.8938,223.9434,6814.0
2025-06-20 09:50:00,225.26,226.31,225.25,226.21,5700.0,223.8441,224.8875,223.8341,224.7881,5700.0
2025-06-20 09:55:00,226.56,226.66,226.1,226.22,4341.0,225.1359,225.2353,224.6788,224.798,4341.0
2025-06-20 10:00:00,226.22,226.45,225.79,225.84,12816.0,224.798,225.0266,224.3707,224.4204,12816.0
2025-06-20 10:05:00,225.89,226.34,225.57,225.91,19146.0,224.4701,224.9173,224.1521,224.49,19146.0
2025-06-20 10:10:00,225.91,226.39,225.9,226.23,8129.0,224.49,224.967,224.48,224.808,8129.0
2025-06-20 10:15:00,226.2,226.58,225.99,226.38,9684.0,224.7782,225.1558,224.5695,224.957,9684.0
2025-06-20 10:20:00,226.38,226.79,226.38,226.4,7381.0,224.957,225.3645,224.957,224.9769,7381.0
2025-06-20 10:25:00,226.4,226.67,226.18,226.51,8092.0,224.9769,225.2452,224.7583,225.0862,8092.0
2025-06-20 10:30:00,226.45,226.54,225.82,225.97,4695.0,225.0266,225.116,224.4005,224.5496,4695.0
2025-06-20 10:35:00,225.98,226.28,225.92,226.1,5459.0,224.5595,224.8577,224.4999,224.6788,5459.0
2025-06-20 10:40:00,226.14,226.37,225.41,225.43,5791.0,224.7185,224.9471,223.9931,224.013,5791.0
2025-06-20 10:45:00,225.43,225.64,225.0,225.09,3966.0,224.013,224.2217,223.5857,223.6751,3966.0
2025-06-20 10:50:00,225.03,225.33,224.91,225.12,8445.0,223.6155,223.9136,223.4963,223.7049,8445.0
2025-06-20 10:55:00,225.09,225.72,225.09,225.72,4869.0,223.6751,224.3012,223.6751,224.3012,4869.0
2025-06-20 11:00:00,225.55,225.57,225.04,225.13,4932.0,224.1322,224.1521,223.6255,223.7149,4932.0
2025-06-20 11:05:00,225.21,225.56,225.16,225.22,4475.0,223.7944,224.1422,223.7447,223.8043,4475.0
2025-06-20 11:10:00,225.16,225.59,225.16,225.46,3971.0,223.7447,224.172,223.7447,224.0428,3971.0
2025-06-20 11:15:00,225.56,225.79,225.45,225.72,2324.0,224.1422,224.3707,224.0329,224.3012,2324.0
2025-06-20 11:20:00,225.7,225.82,225.53,225.82,4535.0,224.2813,224.4005,224.1124,224.4005,4535.0
2025-06-20 11:25:00,225.9,226.0,225.65,225.65,4679.0,224.48,224.5794,224.2316,224.2316,4679.0
2025-06-20 11:30:00,225.76,226.0,225.71,225.98,3274.0,224.3409,224.5794,224.2912,224.5595,3274.0
2025-06-20 11:35:00,226.03,226.16,225.93,226.16,4543.0,224.6092,224.7384,224.5099,224.7384,4543.0
2025-06-20 11:40:00,226.15,226.34,226.04,226.29,12411.0,224.7285,224.9173,224.6192,224.8676,12411.0
2025-06-20 11:45:00,226.24,226.36,226.1,226.25,3270.0,224.8179,224.9372,224.6788,224.8278,3270.0
2025-06-20 11:50:00,226.17,226.21,225.75,225.75,3369.0,224.7483,224.7881,224.331,224.331,3369.0
2025-06-20 11:55:00,225.74,225.82,225.48,225.48,3271.0,224.3211,224.4005,224.0627,224.0627,3271.0
2025-06-20 12:00:00,225.4,225.72,225.36,225.52,1632.0,223.9832,224.3012,223.9434,224.1024,1632.0
2025-06-20 12:05:00,225.74,225.78,225.48,225.69,7715.0,224.3211,224.3608,224.0627,224.2714,7715.0
2025-06-20 12:10:00,225.82,225.85,225.54,225.65,3659.0,224.4005,224.4304,224.1223,224.2316,3659.0
2025-06-20 12:15:00,225.67,225.84,225.6,225.62,2806.0,224.2515,224.4204,224.1819,224.2018,2806.0
2025-06-20 12:20:00,225.66,225.78,225.54,225.68,4798.0,224.2416,224.3608,224.1223,224.2614,4798.0
2025-06-20 12:25:00,225.66,225.85,225.66,225.77,2056.0,224.2416,224.4304,224.2416,224.3509,2056.0
2025-06-20 12:30:00,225.79,225.91,225.7,225.72,1886.0,224.3707,224.49,224.2813,224.3012,1886.0
2025-06-20 12:35:00,225.92,226.03,225.81,225.81,1634.0,224.4999,224.6092,224.3906,224.3906,1634.0
2025-06-20 12:40:00,225.91,225.91,225.7,225.81,2455.0,224.49,224.49,224.2813,224.3906,2455.0
2025-06-20 12:45:00,225.91,225.93,225.7,225.71,3166.0,224.49,224.5099,224.2813,224.2912,3166.0
2025-06-20 12:50:00,225.62,225.76,225.56,225.76,1878.0,224.2018,224.3409,224.1422,224.3409,1878.0
2025-06-20 12:55:00,225.7,225.78,225.49,225.64,4821.0,224.2813,224.3608,224.0726,224.2217,4821.0
2025-06-20 13:00:00,225.65,225.88,225.64,225.79,2189.0,224.2316,224.4602,224.2217,224.3707,2189.0
2025-06-20 13:05:00,225.79,225.86,225.62,225.86,4620.0,224.3707,224.4403,224.2018,224.4403,4620.0
2025-06-20 13:10:00,225.86,225.86,225.61,225.63,2515.0,224.4403,224.4403,224.1919,224.2117,2515.0
2025-06-20 13:15:00,225.66,225.78,225.39,225.42,7212.0,224.2416,224.3608,223.9733,224.0031,7212.0
2025-06-20 13:20:00,225.39,225.51,225.27,225.27,3211.0,223.9733,224.0925,223.854,223.854,3211.0
2025-06-20 13:25:00,225.26,225.36,225.08,225.12,4730.0,223.8441,223.9434,223.6652,223.7049,4730.0
2025-06-20 13:30:00,225.11,225.18,224.93,225.08,3574.0,223.695,223.7646,223.5161,223.6652,3574.0
2025-06-20 13:35:00,225.18,225.21,224.9,225.16,3806.0,223.7646,223.7944,223.4863,223.7447,3806.0
2025-06-20 13:40:00,225.2,225.37,225.19,225.24,3551.0,223.7844,223.9534,223.7745,223.8242,3551.0
2025-06-20 13:45:00,225.24,225.31,225.15,225.23,3394.0,223.8242,223.8938,223.7348,223.8143,3394.0
2025-06-20 13:50:00,225.32,225.33,225.01,225.01,3641.0,223.9037,223.9136,223.5956,223.5956,3641.0
2025-06-20 13:55:00,225.0,225.2,225.0,225.14,1519.0,223.5857,223.7844,223.5857,223.7248,1519.0
2025-06-20 14:00:00,225.13,225.33,225.05,225.29,12784.0,223.7149,223.9136,223.6354,223.8739,12784.0
2025-06-20 14:05:00,225.3,225.3,225.09,225.2,5149.0,223.8838,223.8838,223.6751,223.7844,5149.0
2025-06-20 14:10:00,225.26,225.5,225.25,225.48,1137.0,223.8441,224.0826,223.8341,224.0627,1137.0
2025-06-20 14:15:00,225.49,225.86,225.42,225.86,4719.0,224.0726,224.4403,224.0031,224.4403,4719.0
2025-06-20 14:20:00,225.83,225.94,225.81,225.81,3883.0,224.4105,224.5198,224.3906,224.3906,3883.0
2025-06-20 14:25:00,225.83,226.02,225.74,225.75,6006.0,224.4105,224.5993,224.3211,224.331,6006.0
2025-06-20 14:30:00,225.74,226.08,225.74,225.97,6976.0,224.3211,224.6589,224.3211,224.5496,6976.0
2025-06-20 14:35:00,226.06,226.06,225.7,225.78,5058.0,224.639,224.639,224.2813,224.3608,5058.0
2025-06-20 14:40:00,225.73,225.93,225.72,225.93,5843.0,224.3111,224.5099,224.3012,224.5099,5843.0
2025-06-20 14:45:00,225.91,225.91,225.67,225.67,4315.0,224.49,224.49,224.2515,224.2515,4315.0
2025-06-20 14:50:00,225.67,225.74,225.56,225.64,6000.0,224.2515,224.3211,224.1422,224.2217,6000.0
2025-06-20 14:55:00,225.62,225.68,225.29,225.51,7251.0,224.2018,224.2614,223.8739,224.0925,7251.0
2025-06-20 15:00:00,225.47,225.95,225.46,225.9,3725.0,224.0527,224.5297,224.0428,224.48,3725.0
2025-06-20 15:05:00,225.92,225.92,225.76,225.78,6705.0,224.4999,224.4999,224.3409,224.3608,6705.0
2025-06-20 15:10:00,225.76,225.88,225.69,225.7,3323.0,224.3409,224.4602,224.2714,224.2813,3323.0
2025-06-20 15:15:00,225.73,225.9,225.73,225.9,12761.0,224.3111,224.48,224.3111,224.48,12761.0
2025-06-20 15:20:00,225.91,225.97,225.85,225.94,5634.0,224.49,224.5496,224.4304,224.5198,5634.0
2025-06-20 15:25:00,225.9,225.97,225.71,225.77,9612.0,224.48,224.5496,224.2912,224.3509,9612.0
2025-06-20 15:30:00,225.8,226.06,225.78,225.99,11708.0,224.3807,224.639,224.3608,224.5695,11708.0
2025-06-20 15:35:00,225.99,226.3,225.94,226.18,12937.0,224.5695,224.8775,224.5198,224.7583,12937.0
2025-06-20 15:40:00,226.15,226.21,226.02,226.18,8053.0,224.7285,224.7881,224.5993,224.7583,8053.0
2025-06-20 15:45:00,226.16,226.16,225.87,225.87,33634.0,224.7384,224.7384,224.4502,224.4502,33634.0
2025-06-20 15:50:00,225.85,226.39,225.84,226.15,21276.0,224.4304,224.967,224.4204,224.7285,21276.0
2025-06-20 15:55:00,226.22,226.23,225.7,225.99,155774.0,224.798,224.808,224.2813,224.5695,155774.0